1580774400000|2020-02-04 00:00:00|10241.4|10223.4|10249.1|10231.1|10250.7|10232.7|10239.6|10221.6|0
1580774700000|2020-02-04 00:05:00|10249.9|10231.9|10256.1|10238.1|10256.1|10238.1|10249.1|10231.1|0
1580775000000|2020-02-04 00:10:00|10259.3|10241.3|10260.9|10242.9|10262.5|10244.5|10259.3|10241.3|0
1580775300000|2020-02-04 00:15:00|10261.3|10243.3|10259.4|10241.4|10262.9|10244.9|10255.3|10237.3|0
1580775600000|2020-02-04 00:20:00|10259.6|10241.6|10257.5|10239.5|10260.9|10242.9|10256.5|10238.5|0
1580775900000|2020-02-04 00:25:00|10256.1|10238.1|10259.1|10241.1|10259.1|10241.1|10255.7|10237.7|0
1580776200000|2020-02-04 00:30:00|10259.3|10241.3|10258.3|10240.3|10261.3|10243.3|10257.9|10239.9|0
1580776500000|2020-02-04 00:35:00|10257.9|10239.9|10240.9|10222.9|10258.7|10240.7|10240.9|10222.9|0
1580776800000|2020-02-04 00:40:00|10241.3|10223.3|10243.3|10225.3|10245.5|10227.5|10240.7|10222.7|0
1580777100000|2020-02-04 00:45:00|10242.9|10224.9|10244.8|10226.8|10245.9|10227.9|10241.1|10223.1|0
1580777400000|2020-02-04 00:50:00|10244.6|10226.6|10242.5|10224.5|10244.8|10226.8|10241.1|10223.1|0
1580777700000|2020-02-04 00:55:00|10242.1|10224.1|10255.5|10237.5|10255.9|10237.9|10242.1|10224.1|0
1580778000000|2020-02-04 01:00:00|10254|10236|10257.4|10239.4|10272.8|10254.8|10253.7|10235.7|0
1580778300000|2020-02-04 01:05:00|10257.8|10239.8|10267|10249|10267|10249|10255.9|10237.9|0
1580778600000|2020-02-04 01:10:00|10266.6|10248.6|10288.4|10270.4|10289.8|10271.8|10265.9|10247.9|0
1580778900000|2020-02-04 01:15:00|10292|10274|10291.2|10285.2|10304.7|10298.7|10272.2|10266.2|2463
1580779200000|2020-02-04 01:20:00|10290.7|10284.7|10310.2|10304.2|10312.2|10306.2|10287.7|10281.7|2673
1580779500000|2020-02-04 01:25:00|10309.7|10303.7|10293.2|10287.2|10311.2|10305.2|10289.7|10283.7|1258
1580779800000|2020-02-04 01:30:00|10293.7|10287.7|10369.2|10363.2|10371.7|10365.7|10293.7|10287.7|5450
1580780100000|2020-02-04 01:35:00|10369.7|10363.7|10408.2|10402.2|10420.7|10414.7|10368.7|10362.7|5648
1580780400000|2020-02-04 01:40:00|10408.7|10402.7|10368.7|10362.7|10413.7|10407.7|10358.7|10352.7|3299
1580780700000|2020-02-04 01:45:00|10367.7|10361.7|10402.2|10396.2|10405.7|10399.7|10367.7|10361.7|2693
1580781000000|2020-02-04 01:50:00|10402.7|10396.7|10410.7|10404.7|10412.2|10406.2|10396.2|10390.2|1880
1580781300000|2020-02-04 01:55:00|10410.2|10404.2|10411.7|10405.7|10421.7|10415.7|10396.7|10390.7|1864
1580781600000|2020-02-04 02:00:00|10411.2|10405.2|10409.7|10403.7|10413.7|10407.7|10396.7|10390.7|1306
1580781900000|2020-02-04 02:05:00|10409.2|10403.2|10380.7|10374.7|10410.7|10404.7|10367.2|10361.2|2242
1580782200000|2020-02-04 02:10:00|10380.2|10374.2|10378.7|10372.7|10389.2|10383.2|10370.7|10364.7|1690
1580782500000|2020-02-04 02:15:00|10379.2|10373.2|10354.7|10348.7|10380.2|10374.2|10353.7|10347.7|1722
1580782800000|2020-02-04 02:20:00|10355.2|10349.2|10377.7|10371.7|10378.7|10372.7|10339.2|10333.2|2191
1580783100000|2020-02-04 02:25:00|10377.2|10371.2|10388.2|10382.2|10391.7|10385.7|10365.2|10359.2|951
1580783400000|2020-02-04 02:30:00|10387.7|10381.7|10391.7|10385.7|10395.7|10389.7|10373.7|10367.7|725
1580783700000|2020-02-04 02:35:00|10392.2|10386.2|10369.7|10363.7|10395.7|10389.7|10364.7|10358.7|1339
1580784000000|2020-02-04 02:40:00|10369.2|10363.2|10348.7|10342.7|10374.7|10368.7|10348.7|10342.7|900
1580784300000|2020-02-04 02:45:00|10347.7|10341.7|10349.2|10343.2|10357.2|10351.2|10337.7|10331.7|1433
1580784600000|2020-02-04 02:50:00|10348.7|10342.7|10366.2|10360.2|10367.7|10361.7|10338.7|10332.7|851
1580784900000|2020-02-04 02:55:00|10366.7|10360.7|10342.7|10336.7|10367.2|10361.2|10341.2|10335.2|835
1580785200000|2020-02-04 03:00:00|10341.7|10335.7|10344.7|10338.7|10355.7|10349.7|10337.7|10331.7|699
1580785500000|2020-02-04 03:05:00|10343.7|10337.7|10329.7|10323.7|10343.7|10337.7|10329.7|10323.7|1010
1580785800000|2020-02-04 03:10:00|10331.2|10325.2|10361.2|10355.2|10361.2|10355.2|10326.7|10320.7|2036
1580786100000|2020-02-04 03:15:00|10361.7|10355.7|10363.2|10357.2|10365.7|10359.7|10352.7|10346.7|586
1580786400000|2020-02-04 03:20:00|10362.7|10356.7|10380.7|10374.7|10384.2|10378.2|10362.7|10356.7|797
1580786700000|2020-02-04 03:25:00|10381.2|10375.2|10379.7|10373.7|10387.7|10381.7|10373.7|10367.7|563
1580787000000|2020-02-04 03:30:00|10380.2|10374.2|10387.7|10381.7|10388.7|10382.7|10379.7|10373.7|392
1580787300000|2020-02-04 03:35:00|10387.2|10381.2|10397.7|10391.7|10398.7|10392.7|10381.7|10375.7|1054
1580787600000|2020-02-04 03:40:00|10398.2|10392.2|10402.7|10396.7|10405.7|10399.7|10395.2|10389.2|819
1580787900000|2020-02-04 03:45:00|10401.7|10395.7|10405.7|10399.7|10411.7|10405.7|10400.7|10394.7|848
1580788200000|2020-02-04 03:50:00|10406.2|10400.2|10409.7|10403.7|10413.7|10407.7|10405.2|10399.2|571
1580788500000|2020-02-04 03:55:00|10409.2|10403.2|10403.7|10397.7|10410.7|10404.7|10397.2|10391.2|608
1580788800000|2020-02-04 04:00:00|10404.2|10386.2|10402|10384|10410.2|10392.2|10401.6|10383.6|0
1580789100000|2020-02-04 04:05:00|10402.2|10384.2|10401.6|10383.6|10404.6|10386.6|10401.6|10383.6|0
1580789400000|2020-02-04 04:10:00|10402|10384|10400.8|10382.8|10402.7|10384.7|10400.8|10382.8|0
1580789700000|2020-02-04 04:15:00|10401.2|10383.2|10403.8|10385.8|10403.8|10385.8|10400.8|10382.8|0
1580790000000|2020-02-04 04:20:00|10404.2|10386.2|10407.2|10389.2|10407.2|10389.2|10403.4|10385.4|0
1580790300000|2020-02-04 04:25:00|10407|10389|10409.8|10391.8|10412|10394|10404.6|10386.6|0
1580790600000|2020-02-04 04:30:00|10410|10392|10412.8|10394.8|10413.2|10395.2|10406.4|10388.4|0
1580790900000|2020-02-04 04:35:00|10413.2|10395.2|10410.8|10392.8|10417.7|10399.7|10408.8|10390.8|0
1580791200000|2020-02-04 04:40:00|10411|10393|10408.6|10390.6|10412.4|10394.4|10408.2|10390.2|0
1580791500000|2020-02-04 04:45:00|10408.4|10390.4|10408.8|10390.8|10411.3|10393.3|10408.2|10390.2|0
1580791800000|2020-02-04 04:50:00|10409.2|10391.2|10407|10389|10410|10392|10406.6|10388.6|0
1580792100000|2020-02-04 04:55:00|10406.8|10388.8|10406.2|10388.2|10408.4|10390.4|10406.2|10388.2|0
1580792400000|2020-02-04 05:00:00|10406.6|10388.6|10388.7|10382.7|10410.2|10404.2|10383.7|10377.7|1209
1580792700000|2020-02-04 05:05:00|10388.2|10382.2|10387.7|10381.7|10395.2|10389.2|10381.2|10375.2|1013
1580793000000|2020-02-04 05:10:00|10388.2|10382.2|10383.7|10377.7|10390.7|10384.7|10374.2|10368.2|1589
1580793300000|2020-02-04 05:15:00|10382.7|10376.7|10383.2|10377.2|10389.2|10383.2|10378.7|10372.7|1260
1580793600000|2020-02-04 05:20:00|10383.7|10377.7|10365.7|10359.7|10384.7|10378.7|10365.7|10359.7|782
1580793900000|2020-02-04 05:25:00|10366.2|10360.2|10363.7|10357.7|10371.7|10365.7|10358.7|10352.7|915
1580794200000|2020-02-04 05:30:00|10364.7|10358.7|10369.7|10363.7|10375.2|10369.2|10361.2|10355.2|1160
1580794500000|2020-02-04 05:35:00|10370.2|10364.2|10381.7|10375.7|10383.7|10377.7|10368.7|10362.7|545
1580794800000|2020-02-04 05:40:00|10382.7|10376.7|10395.2|10389.2|10396.2|10390.2|10381.7|10375.7|1121
1580795100000|2020-02-04 05:45:00|10395.7|10389.7|10405.2|10399.2|10408.7|10402.7|10391.7|10385.7|1094
1580795400000|2020-02-04 05:50:00|10405.7|10399.7|10398.7|10392.7|10412.7|10406.7|10397.7|10391.7|1940
1580795700000|2020-02-04 05:55:00|10399.2|10393.2|10398.7|10392.7|10401.2|10395.2|10391.7|10385.7|729
1580796000000|2020-02-04 06:00:00|10397.7|10391.7|10416.7|10410.7|10416.7|10410.7|10394.7|10388.7|844
1580796300000|2020-02-04 06:05:00|10416.2|10410.2|10413.7|10407.7|10421.7|10415.7|10411.2|10405.2|758
1580796600000|2020-02-04 06:10:00|10413.2|10407.2|10419.7|10413.7|10419.7|10413.7|10403.7|10397.7|541
1580796900000|2020-02-04 06:15:00|10420.7|10414.7|10423.7|10417.7|10431.2|10425.2|10417.7|10411.7|1048
1580797200000|2020-02-04 06:20:00|10422.7|10416.7|10419.2|10413.2|10432.7|10426.7|10415.7|10409.7|1311
1580797500000|2020-02-04 06:25:00|10418.7|10412.7|10414.7|10408.7|10422.7|10416.7|10408.7|10402.7|798
1580797800000|2020-02-04 06:30:00|10415.7|10409.7|10422.7|10416.7|10423.7|10417.7|10406.2|10400.2|820
1580798100000|2020-02-04 06:35:00|10421.7|10415.7|10425.7|10419.7|10428.2|10422.2|10418.7|10412.7|619
1580798400000|2020-02-04 06:40:00|10426.2|10420.2|10437.2|10431.2|10439.7|10433.7|10426.2|10420.2|1162
1580798700000|2020-02-04 06:45:00|10437.7|10431.7|10438.7|10432.7|10441.2|10435.2|10423.7|10417.7|1194
1580799000000|2020-02-04 06:50:00|10439.2|10433.2|10437.2|10431.2|10439.7|10433.7|10428.2|10422.2|806
1580799300000|2020-02-04 06:55:00|10437.7|10431.7|10427.7|10421.7|10443.7|10437.7|10425.7|10419.7|1830
1580799600000|2020-02-04 07:00:00|10428.2|10422.2|10420.7|10414.7|10436.2|10430.2|10420.2|10414.2|1262
1580799900000|2020-02-04 07:05:00|10420.2|10414.2|10421.2|10415.2|10424.7|10418.7|10415.7|10409.7|1087
1580800200000|2020-02-04 07:10:00|10421.7|10415.7|10420.2|10414.2|10426.2|10420.2|10419.2|10413.2|1029
1580800500000|2020-02-04 07:15:00|10420.7|10414.7|10424.2|10418.2|10424.2|10418.2|10416.7|10410.7|612
1580800800000|2020-02-04 07:20:00|10423.7|10417.7|10425.7|10419.7|10428.7|10422.7|10423.7|10417.7|768
1580801100000|2020-02-04 07:25:00|10425.2|10419.2|10433.7|10427.7|10434.7|10428.7|10423.7|10417.7|1303
1580801400000|2020-02-04 07:30:00|10433.2|10427.2|10415.2|10409.2|10433.7|10427.7|10415.2|10409.2|1325
1580801700000|2020-02-04 07:35:00|10414.7|10408.7|10406.7|10400.7|10417.7|10411.7|10405.7|10399.7|1660
1580802000000|2020-02-04 07:40:00|10406.2|10400.2|10412.7|10406.7|10419.7|10413.7|10404.7|10398.7|1394
1580802300000|2020-02-04 07:45:00|10412.2|10406.2|10420.2|10414.2|10420.7|10414.7|10407.7|10401.7|1125
1580802600000|2020-02-04 07:50:00|10421.2|10415.2|10418.2|10412.2|10422.7|10416.7|10411.7|10405.7|1519
1580802900000|2020-02-04 07:55:00|10417.7|10411.7|10417.7|10411.7|10421.7|10415.7|10411.7|10405.7|2000
1580803200000|2020-02-04 08:00:00|10416.7|10410.7|10409.7|10403.7|10419.2|10413.2|10407.7|10401.7|2554
1580803500000|2020-02-04 08:05:00|10410.7|10404.7|10425.2|10419.2|10426.2|10420.2|10409.7|10403.7|3571
1580803800000|2020-02-04 08:10:00|10424.7|10418.7|10431.2|10425.2|10435.7|10429.7|10424.7|10418.7|4147
1580804100000|2020-02-04 08:15:00|10431.7|10425.7|10440.7|10434.7|10442.7|10436.7|10428.7|10422.7|1727
1580804400000|2020-02-04 08:20:00|10440.2|10434.2|10449.7|10443.7|10454.7|10448.7|10440.2|10434.2|1068
1580804700000|2020-02-04 08:25:00|10450.2|10444.2|10477.2|10471.2|10477.2|10471.2|10449.7|10443.7|2122
1580805000000|2020-02-04 08:30:00|10476.7|10470.7|10455.4|10437.4|10480.3|10470.7|10455.4|10437.4|0
1580805300000|2020-02-04 08:35:00|10456.9|10438.9|10457.1|10439.1|10461.9|10443.9|10452.3|10434.3|0
1580805600000|2020-02-04 08:40:00|10457.5|10439.5|10458.1|10440.1|10460|10442|10454.1|10436.1|0
1580805900000|2020-02-04 08:45:00|10458.3|10440.3|10459.2|10441.2|10462.4|10444.4|10455.1|10437.1|0
1580806200000|2020-02-04 08:50:00|10459.3|10441.3|10465.1|10447.1|10469.1|10451.1|10459.2|10441.2|0
1580806500000|2020-02-04 08:55:00|10466.5|10448.5|10467.1|10449.1|10473|10455|10462|10444|0
1580806800000|2020-02-04 09:00:00|10466.7|10448.7|10469.7|10451.7|10470.1|10452.1|10463.5|10445.5|0
1580807100000|2020-02-04 09:05:00|10469.9|10451.9|10462.5|10444.5|10470.5|10452.5|10461.2|10443.2|0
1580807400000|2020-02-04 09:10:00|10462.3|10444.3|10460.9|10442.9|10465|10447|10459.7|10441.7|0
1580807700000|2020-02-04 09:15:00|10462.4|10444.4|10462.7|10456.7|10478.2|10472.2|10462.4|10444.4|666
1580808000000|2020-02-04 09:20:00|10463.2|10457.2|10463.2|10457.2|10471.2|10465.2|10461.7|10455.7|316
1580808300000|2020-02-04 09:25:00|10462.7|10456.7|10461.7|10455.7|10466.2|10460.2|10459.7|10453.7|129
1580808600000|2020-02-04 09:30:00|10462.7|10456.7|10475.2|10469.2|10475.2|10469.2|10462.7|10456.7|208
1580808900000|2020-02-04 09:35:00|10474.7|10468.7|10481.2|10475.2|10484.7|10478.7|10473.7|10467.7|478
1580809200000|2020-02-04 09:40:00|10481.7|10475.7|10467.7|10461.7|10483.2|10477.2|10466.7|10460.7|637
1580809500000|2020-02-04 09:45:00|10468.2|10462.2|10471.2|10465.2|10472.7|10466.7|10465.7|10459.7|774
1580809800000|2020-02-04 09:50:00|10471.7|10465.7|10475.7|10469.7|10477.7|10471.7|10469.7|10463.7|122
1580810100000|2020-02-04 09:55:00|10475.2|10469.2|10476.7|10470.7|10477.2|10471.2|10472.7|10466.7|146
1580810400000|2020-02-04 10:00:00|10477.2|10471.2|10473.7|10467.7|10477.7|10471.7|10468.2|10462.2|165
1580810700000|2020-02-04 10:05:00|10473.2|10467.2|10468.2|10462.2|10473.7|10467.7|10465.7|10459.7|119
1580811000000|2020-02-04 10:10:00|10467.7|10461.7|10462.2|10456.2|10469.2|10463.2|10462.2|10456.2|97
1580811300000|2020-02-04 10:15:00|10461.7|10455.7|10450.2|10444.2|10463.2|10457.2|10449.7|10443.7|166
1580811600000|2020-02-04 10:20:00|10450.7|10444.7|10456.7|10450.7|10456.7|10450.7|10448.2|10442.2|171
1580811900000|2020-02-04 10:25:00|10456.2|10450.2|10462.7|10456.7|10465.2|10459.2|10454.7|10448.7|173
1580812200000|2020-02-04 10:30:00|10462.2|10456.2|10457.7|10451.7|10464.7|10458.7|10454.7|10448.7|325
1580812500000|2020-02-04 10:35:00|10457.2|10451.2|10457.7|10451.7|10461.7|10455.7|10456.7|10450.7|153
1580812800000|2020-02-04 10:40:00|10457.2|10451.2|10455.7|10449.7|10459.7|10453.7|10455.7|10449.7|122
1580813100000|2020-02-04 10:45:00|10454.7|10448.7|10449.7|10443.7|10456.7|10450.7|10449.7|10443.7|115
1580813400000|2020-02-04 10:50:00|10450.2|10444.2|10451.2|10445.2|10452.2|10446.2|10449.7|10443.7|121
1580813700000|2020-02-04 10:55:00|10450.7|10444.7|10448.7|10442.7|10453.2|10447.2|10448.7|10442.7|122
1580814000000|2020-02-04 11:00:00|10449.2|10443.2|10446.7|10440.7|10452.2|10446.2|10445.7|10439.7|115
1580814300000|2020-02-04 11:05:00|10447.7|10441.7|10447.2|10441.2|10447.7|10441.7|10443.7|10437.7|106
1580814600000|2020-02-04 11:10:00|10447.7|10441.7|10455.2|10449.2|10457.2|10451.2|10447.7|10441.7|78
1580814900000|2020-02-04 11:15:00|10455.7|10449.7|10457.2|10451.2|10462.7|10456.7|10455.7|10449.7|87
1580815200000|2020-02-04 11:20:00|10456.7|10450.7|10456.2|10450.2|10458.7|10452.7|10455.7|10449.7|59
1580815500000|2020-02-04 11:25:00|10456.7|10450.7|10455.2|10449.2|10456.7|10450.7|10452.7|10446.7|117
1580815800000|2020-02-04 11:30:00|10455.7|10449.7|10457.2|10451.2|10460.7|10454.7|10454.7|10448.7|134
1580816100000|2020-02-04 11:35:00|10456.7|10450.7|10450.2|10444.2|10456.7|10450.7|10448.7|10442.7|173
1580816400000|2020-02-04 11:40:00|10449.7|10443.7|10455.2|10449.2|10456.7|10450.7|10446.7|10440.7|120
1580816700000|2020-02-04 11:45:00|10455.7|10449.7|10457.7|10451.7|10460.2|10454.2|10454.7|10448.7|134
1580817000000|2020-02-04 11:50:00|10458.2|10452.2|10455.7|10449.7|10460.2|10454.2|10453.7|10447.7|107
1580817300000|2020-02-04 11:55:00|10456.2|10450.2|10458.2|10452.2|10459.7|10453.7|10456.2|10450.2|50
1580817600000|2020-02-04 12:00:00|10457.7|10451.7|10458.2|10452.2|10462.2|10456.2|10456.7|10450.7|181
1580817900000|2020-02-04 12:05:00|10457.7|10451.7|10458.7|10452.7|10461.7|10455.7|10456.7|10450.7|98
1580818200000|2020-02-04 12:10:00|10458.2|10452.2|10461.7|10455.7|10463.7|10457.7|10456.2|10450.2|74
1580818500000|2020-02-04 12:15:00|10461.2|10455.2|10470.7|10464.7|10471.7|10465.7|10461.2|10455.2|155
1580818800000|2020-02-04 12:20:00|10471.2|10465.2|10467.7|10461.7|10472.7|10466.7|10465.7|10459.7|177
1580819100000|2020-02-04 12:25:00|10467.2|10461.2|10476.7|10470.7|10479.7|10473.7|10465.7|10459.7|149
1580819400000|2020-02-04 12:30:00|10477.2|10471.2|10478.2|10472.2|10479.7|10473.7|10473.7|10467.7|231
1580819700000|2020-02-04 12:35:00|10478.7|10472.7|10482.2|10476.2|10485.7|10479.7|10478.7|10472.7|125
1580820000000|2020-02-04 12:40:00|10482.7|10476.7|10483.7|10477.7|10490.7|10484.7|10482.7|10476.7|238
1580820300000|2020-02-04 12:45:00|10482.7|10476.7|10478.2|10472.2|10482.7|10476.7|10477.7|10471.7|104
1580820600000|2020-02-04 12:50:00|10478.7|10472.7|10476.7|10470.7|10480.7|10474.7|10475.7|10469.7|173
1580820900000|2020-02-04 12:55:00|10477.2|10471.2|10485.7|10479.7|10486.2|10480.2|10474.7|10468.7|285
1580821200000|2020-02-04 13:00:00|10485.2|10479.2|10483.7|10477.7|10486.2|10480.2|10480.7|10474.7|256
1580821500000|2020-02-04 13:05:00|10484.2|10478.2|10486.2|10480.2|10490.7|10484.7|10478.7|10472.7|336
1580821800000|2020-02-04 13:10:00|10486.7|10480.7|10487.2|10481.2|10490.2|10484.2|10485.7|10479.7|121
1580822100000|2020-02-04 13:15:00|10486.7|10480.7|10487.7|10481.7|10491.7|10485.7|10484.7|10478.7|105
1580822400000|2020-02-04 13:20:00|10488.2|10482.2|10498.7|10492.7|10498.7|10492.7|10488.2|10482.2|189
1580822700000|2020-02-04 13:25:00|10499.2|10493.2|10504.7|10498.7|10505.7|10499.7|10495.2|10489.2|275
1580823000000|2020-02-04 13:30:00|10505.2|10499.2|10504.7|10498.7|10506.7|10500.7|10503.2|10497.2|156
1580823300000|2020-02-04 13:35:00|10505.2|10499.2|10507.7|10501.7|10507.7|10501.7|10503.7|10497.7|178
1580823600000|2020-02-04 13:40:00|10508.2|10502.2|10502.2|10496.2|10510.7|10504.7|10501.7|10495.7|151
1580823900000|2020-02-04 13:45:00|10501.7|10495.7|10507.7|10501.7|10507.7|10501.7|10501.7|10495.7|174
1580824200000|2020-02-04 13:50:00|10508.2|10502.2|10510.2|10504.2|10511.7|10505.7|10507.2|10501.2|241
1580824500000|2020-02-04 13:55:00|10510.7|10504.7|10514.7|10508.7|10516.2|10510.2|10509.7|10503.7|237
1580824800000|2020-02-04 14:00:00|10513.7|10507.7|10508.7|10502.7|10514.7|10508.7|10508.7|10502.7|181
1580825100000|2020-02-04 14:05:00|10507.7|10501.7|10509.2|10503.2|10511.2|10505.2|10502.7|10496.7|227
1580825400000|2020-02-04 14:10:00|10508.7|10502.7|10506.7|10500.7|10511.2|10505.2|10503.2|10497.2|130
1580825700000|2020-02-04 14:15:00|10506.2|10500.2|10504.7|10498.7|10506.2|10500.2|10502.7|10496.7|172
1580826000000|2020-02-04 14:20:00|10505.7|10499.7|10505.7|10499.7|10506.7|10500.7|10504.2|10498.2|111
1580826300000|2020-02-04 14:25:00|10505.2|10499.2|10504.7|10498.7|10506.7|10500.7|10502.7|10496.7|214
1580826600000|2020-02-04 14:30:00|10505.2|10499.2|10505.7|10499.7|10516.7|10510.7|10500.7|10494.7|668
1580826900000|2020-02-04 14:35:00|10505.2|10499.2|10504.7|10498.7|10513.7|10507.7|10503.2|10497.2|444
1580827200000|2020-02-04 14:40:00|10505.2|10499.2|10506.7|10500.7|10512.7|10506.7|10504.2|10498.2|274
1580827500000|2020-02-04 14:45:00|10507.2|10501.2|10523.7|10517.7|10524.7|10518.7|10507.2|10501.2|502
1580827800000|2020-02-04 14:50:00|10524.2|10518.2|10525.7|10519.7|10529.2|10523.2|10519.2|10513.2|358
1580828100000|2020-02-04 14:55:00|10526.2|10520.2|10517.7|10511.7|10526.2|10520.2|10516.2|10510.2|291
1580828400000|2020-02-04 15:00:00|10518.2|10512.2|10515.2|10509.2|10522.2|10516.2|10512.7|10506.7|188
1580828700000|2020-02-04 15:05:00|10515.7|10509.7|10508.7|10502.7|10515.7|10509.7|10507.2|10501.2|357
1580829000000|2020-02-04 15:10:00|10509.2|10503.2|10502.7|10496.7|10513.2|10507.2|10502.2|10496.2|305
1580829300000|2020-02-04 15:15:00|10502.2|10496.2|10514.7|10508.7|10514.7|10508.7|10500.7|10494.7|315
1580829600000|2020-02-04 15:20:00|10515.2|10509.2|10518.2|10512.2|10520.2|10514.2|10506.7|10500.7|190
1580829900000|2020-02-04 15:25:00|10517.7|10511.7|10526.7|10520.7|10527.7|10521.7|10517.7|10511.7|298
1580830200000|2020-02-04 15:30:00|10527.2|10521.2|10529.7|10523.7|10531.2|10525.2|10523.2|10517.2|493
1580830500000|2020-02-04 15:35:00|10529.2|10523.2|10535.7|10529.7|10539.7|10533.7|10529.2|10523.2|524
1580830800000|2020-02-04 15:40:00|10537.2|10531.2|10530.2|10524.2|10539.7|10533.7|10528.7|10522.7|210
1580831100000|2020-02-04 15:45:00|10529.7|10523.7|10527.2|10521.2|10531.2|10525.2|10525.7|10519.7|291
1580831400000|2020-02-04 15:50:00|10526.7|10520.7|10528.7|10522.7|10532.7|10526.7|10524.7|10518.7|195
1580831700000|2020-02-04 15:55:00|10528.2|10522.2|10522.7|10516.7|10532.7|10526.7|10521.2|10515.2|355
1580832000000|2020-02-04 16:00:00|10521.7|10515.7|10522.7|10516.7|10525.7|10519.7|10518.7|10512.7|245
1580832300000|2020-02-04 16:05:00|10522.2|10516.2|10521.7|10515.7|10527.7|10521.7|10517.2|10511.2|489
1580832600000|2020-02-04 16:10:00|10522.7|10516.7|10533.2|10527.2|10533.2|10527.2|10521.7|10515.7|473
1580832900000|2020-02-04 16:15:00|10532.7|10526.7|10539.7|10533.7|10540.2|10534.2|10531.2|10525.2|243
1580833200000|2020-02-04 16:20:00|10540.2|10534.2|10542.7|10536.7|10543.2|10537.2|10538.2|10532.2|392
1580833500000|2020-02-04 16:25:00|10543.2|10537.2|10553.7|10547.7|10555.7|10549.7|10543.2|10537.2|411
1580833800000|2020-02-04 16:30:00|10554.2|10548.2|10555.2|10549.2|10561.2|10555.2|10551.7|10545.7|524
1580834100000|2020-02-04 16:35:00|10555.7|10549.7|10554.2|10548.2|10559.2|10553.2|10552.7|10546.7|531
1580834400000|2020-02-04 16:40:00|10553.7|10547.7|10554.7|10548.7|10555.7|10549.7|10550.7|10544.7|434
1580834700000|2020-02-04 16:45:00|10554.2|10548.2|10558.7|10552.7|10560.2|10554.2|10553.2|10547.2|385
1580835000000|2020-02-04 16:50:00|10558.2|10552.2|10549.7|10543.7|10558.2|10552.2|10548.7|10542.7|376
1580835300000|2020-02-04 16:55:00|10550.2|10544.2|10550.7|10544.7|10553.7|10547.7|10546.2|10540.2|307
1580835600000|2020-02-04 17:00:00|10551.2|10545.2|10548.2|10542.2|10552.7|10546.7|10543.7|10537.7|253
1580835900000|2020-02-04 17:05:00|10548.7|10542.7|10543.7|10537.7|10548.7|10542.7|10540.7|10534.7|400
1580836200000|2020-02-04 17:10:00|10544.2|10538.2|10549.7|10543.7|10550.7|10544.7|10543.7|10537.7|242
1580836500000|2020-02-04 17:15:00|10549.2|10543.2|10541.7|10535.7|10549.7|10543.7|10538.7|10532.7|434
1580836800000|2020-02-04 17:20:00|10542.2|10536.2|10545.7|10539.7|10548.2|10542.2|10540.7|10534.7|211
1580837100000|2020-02-04 17:25:00|10546.2|10540.2|10550.7|10544.7|10551.2|10545.2|10543.2|10537.2|122
1580837400000|2020-02-04 17:30:00|10551.2|10545.2|10542.7|10536.7|10552.2|10546.2|10542.2|10536.2|228
1580837700000|2020-02-04 17:35:00|10543.2|10537.2|10543.7|10537.7|10546.7|10540.7|10540.7|10534.7|197
1580838000000|2020-02-04 17:40:00|10544.2|10538.2|10549.7|10543.7|10549.7|10543.7|10541.7|10535.7|74
1580838300000|2020-02-04 17:45:00|10550.2|10544.2|10545.7|10539.7|10552.7|10546.7|10545.7|10539.7|78
1580838600000|2020-02-04 17:50:00|10546.7|10540.7|10545.7|10539.7|10548.7|10542.7|10542.7|10536.7|154
1580838900000|2020-02-04 17:55:00|10545.2|10539.2|10546.7|10540.7|10548.7|10542.7|10543.7|10537.7|54
1580839200000|2020-02-04 18:00:00|10547.2|10541.2|10549.7|10543.7|10550.2|10544.2|10545.7|10539.7|67
1580839500000|2020-02-04 18:05:00|10548.7|10542.7|10548.2|10542.2|10552.7|10546.7|10546.7|10540.7|160
1580839800000|2020-02-04 18:10:00|10548.7|10542.7|10542.2|10536.2|10548.7|10542.7|10541.7|10535.7|192
1580840100000|2020-02-04 18:15:00|10542.7|10536.7|10539.7|10533.7|10543.2|10537.2|10537.7|10531.7|66
1580840400000|2020-02-04 18:20:00|10538.7|10532.7|10536.2|10530.2|10540.7|10534.7|10534.7|10528.7|81
1580840700000|2020-02-04 18:25:00|10535.7|10529.7|10539.7|10533.7|10540.2|10534.2|10534.2|10528.2|40
1580841000000|2020-02-04 18:30:00|10540.2|10534.2|10544.7|10538.7|10544.7|10538.7|10540.2|10534.2|47
1580841300000|2020-02-04 18:35:00|10545.7|10539.7|10545.7|10539.7|10546.7|10540.7|10543.7|10537.7|62
1580841600000|2020-02-04 18:40:00|10546.2|10540.2|10545.7|10539.7|10547.2|10541.2|10544.7|10538.7|69
1580841900000|2020-02-04 18:45:00|10545.2|10539.2|10548.7|10542.7|10549.7|10543.7|10545.2|10539.2|79
1580842200000|2020-02-04 18:50:00|10549.2|10543.2|10546.2|10540.2|10550.7|10544.7|10544.7|10538.7|229
1580842500000|2020-02-04 18:55:00|10545.7|10539.7|10551.7|10533.7|10552.7|10546.7|10544.7|10533.7|107
1580842800000|2020-02-04 19:00:00|10551.6|10533.6|10549.9|10531.9|10551.7|10533.7|10548.5|10530.5|0
1580843100000|2020-02-04 19:05:00|10549.7|10531.7|10550.9|10532.9|10551.7|10533.7|10549.1|10531.1|0
1580843400000|2020-02-04 19:10:00|10551.1|10533.1|10551.9|10533.9|10552.2|10534.2|10550.2|10532.2|0
1580843700000|2020-02-04 19:15:00|10551.7|10533.7|10546.7|10528.7|10551.9|10533.9|10546.5|10528.5|0
1580844000000|2020-02-04 19:20:00|10547.4|10529.4|10545.6|10527.6|10547.4|10529.4|10544.8|10526.8|0
1580844300000|2020-02-04 19:25:00|10545.7|10527.7|10541.5|10523.5|10545.8|10527.8|10541.2|10523.2|0
1580844600000|2020-02-04 19:30:00|10541.3|10523.3|10542.2|10524.2|10545.3|10527.3|10540.1|10522.1|0
1580844900000|2020-02-04 19:35:00|10542.3|10524.3|10545.4|10527.4|10546.6|10528.6|10542.2|10524.2|0
1580845200000|2020-02-04 19:40:00|10545.3|10527.3|10549|10531|10549.7|10531.7|10544.7|10526.7|0
1580845500000|2020-02-04 19:45:00|10548.8|10530.8|10549|10531|10550.5|10532.5|10547.7|10529.7|0
1580845800000|2020-02-04 19:50:00|10549.7|10531.7|10544.2|10526.2|10549.7|10531.7|10544.2|10526.2|0
1580846100000|2020-02-04 19:55:00|10545|10527|10543.7|10525.7|10546.5|10528.5|10543|10525|0
1580846400000|2020-02-04 20:00:00|10543.6|10525.6|10539.9|10521.9|10543.6|10525.6|10537.9|10519.9|0
1580846700000|2020-02-04 20:05:00|10539.7|10521.7|10537.4|10519.4|10541.2|10523.2|10537.4|10519.4|0
1580847000000|2020-02-04 20:10:00|10537.6|10519.6|10538.6|10520.6|10540.3|10522.3|10537.3|10519.3|0
1580847300000|2020-02-04 20:15:00|10538.8|10520.8|10540.3|10522.3|10540.3|10522.3|10535.9|10517.9|0
1580847600000|2020-02-04 20:20:00|10540.2|10522.2|10542|10524|10544.2|10526.2|10539.5|10521.5|0
1580847900000|2020-02-04 20:25:00|10542.1|10524.1|10541.5|10523.5|10542.1|10524.1|10539.7|10521.7|0
1580848200000|2020-02-04 20:30:00|10541.4|10523.4|10536|10518|10543.4|10525.4|10536|10518|0
1580848500000|2020-02-04 20:35:00|10535.9|10517.9|10533.1|10515.1|10539.2|10521.2|10530.8|10512.8|0
1580848800000|2020-02-04 20:40:00|10533.2|10515.2|10520.4|10502.4|10533.2|10515.2|10519.8|10501.8|0
1580849100000|2020-02-04 20:45:00|10519.8|10501.8|10520.8|10502.8|10526.3|10508.3|10516.3|10498.3|0
1580849400000|2020-02-04 20:50:00|10522.1|10504.1|10520|10502|10524.7|10506.7|10517.5|10499.5|0
1580849700000|2020-02-04 20:55:00|10519.4|10501.4|10521|10503|10523.4|10505.4|10513.1|10495.1|0
1580850000000|2020-02-04 21:00:00|10521.8|10503.8|10524.2|10506.2|10525.8|10507.8|10516.2|10498.2|0
1580850300000|2020-02-04 21:05:00|10523.4|10505.4|10525.8|10507.8|10525.8|10507.8|10520.2|10502.2|0
1580850600000|2020-02-04 21:10:00|10525|10507|10533|10515|10534.2|10516.2|10522.6|10504.6|0
1580850900000|2020-02-04 21:15:00|10532.9|10514.9|10532.9|10514.9|10533.4|10515.4|10532.2|10514.2|0
1580851200000|2020-02-04 21:20:00|10531.8|10513.8|10531.6|10513.6|10533|10515|10531.5|10513.5|0
1580851500000|2020-02-04 21:25:00|10531.7|10513.7|10529.4|10511.4|10531.8|10513.8|10529.1|10511.1|0
1580851800000|2020-02-04 21:30:00|10531.6|10513.6|10533.2|10515.2|10534.8|10516.8|10529.2|10511.2|0
1580852100000|2020-02-04 21:35:00|10532.4|10514.4|10536|10518|10536|10518|10532.4|10514.4|0
1580852400000|2020-02-04 21:40:00|10535.2|10517.2|10544|10526|10544.8|10526.8|10535.2|10517.2|0
1580852700000|2020-02-04 21:45:00|10543.2|10525.2|10537.9|10519.9|10544.8|10526.8|10530.7|10512.7|0
1580853000000|2020-02-04 21:50:00|10538.7|10520.7|10536.3|10518.3|10539.5|10521.5|10535.5|10517.5|0
1580853300000|2020-02-04 21:55:00|10535.5|10517.5|10536.9|10518.9|10539.5|10521.5|10535.3|10517.3|0
1580853600000|2020-02-04 22:00:00|10535.9|10517.9|10537.6|10519.6|10537.7|10519.7|10535.8|10517.8|0
1580853900000|2020-02-04 22:05:00|10537.7|10519.7|10538.8|10520.8|10540|10522|10537.7|10519.7|0
1580854200000|2020-02-04 22:10:00|10538.6|10520.6|10535.8|10517.8|10540.2|10522.2|10535.6|10517.6|0
1580854500000|2020-02-04 22:15:00|10537.5|10519.5|10537.2|10519.2|10538.6|10520.6|10535.5|10517.5|0
1580854800000|2020-02-04 22:20:00|10537.1|10519.1|10536.9|10518.9|10537.1|10519.1|10536.5|10518.5|0
1580855100000|2020-02-04 22:25:00|10536.5|10518.5|10537.2|10519.2|10537.2|10519.2|10536|10518|0
1580855400000|2020-02-04 22:30:00|10537.1|10519.1|10537.2|10519.2|10537.2|10519.2|10537.1|10519.1|0
1580855700000|2020-02-04 22:35:00|10537.1|10519.1|10536.3|10518.3|10537.1|10519.1|10535.4|10517.4|0
1580856000000|2020-02-04 22:40:00|10536.4|10518.4|10533.3|10515.3|10536.4|10518.4|10533.3|10515.3|0
1580856300000|2020-02-04 22:45:00|10533.4|10515.4|10533|10515|10533.9|10515.9|10532.6|10514.6|0
1580856600000|2020-02-04 22:50:00|10533.4|10515.4|10533.6|10515.6|10534.9|10516.9|10533.4|10515.4|0
1580856900000|2020-02-04 22:55:00|10534|10516|10535.2|10517.2|10535.2|10517.2|10533.6|10515.6|0
1580857200000|2020-02-04 23:00:00|10533.6|10515.6|10530.8|10512.8|10534.8|10516.8|10525.2|10507.2|0
1580857500000|2020-02-04 23:05:00|10530.4|10512.4|10529.2|10511.2|10530.8|10512.8|10529.2|10511.2|0
1580857800000|2020-02-04 23:10:00|10530|10512|10530.8|10512.8|10532.4|10514.4|10529.2|10511.2|0
1580858100000|2020-02-04 23:15:00|10530|10512|10531.6|10513.6|10531.6|10513.6|10530|10512|0
1580858400000|2020-02-04 23:20:00|10533.2|10515.2|10536.4|10518.4|10536.4|10518.4|10533.2|10515.2|0
1580858700000|2020-02-04 23:25:00|10535.6|10517.6|10533.2|10515.2|10537.6|10519.6|10533.2|10515.2|0
1580859000000|2020-02-04 23:30:00|10534|10516|10526.7|10508.7|10534|10516|10525.9|10507.9|0
1580859300000|2020-02-04 23:35:00|10527.1|10509.1|10522.3|10504.3|10527.5|10509.5|10521.9|10503.9|0
1580859600000|2020-02-04 23:40:00|10522.7|10504.7|10519.4|10501.4|10524.3|10506.3|10519|10501|0
1580859900000|2020-02-04 23:45:00|10518.6|10500.6|10519.4|10501.4|10520.2|10502.2|10517.8|10499.8|0
1580860200000|2020-02-04 23:50:00|10520.2|10502.2|10514.3|10496.3|10520.2|10502.2|10513.8|10495.8|0
1580860500000|2020-02-04 23:55:00|10514.6|10496.6|10515.1|10497.1|10517.5|10499.5|10513.5|10495.5|0
1580860800000|2020-02-05 00:00:00|10514.3|10496.3|10514.9|10496.9|10517.2|10499.2|10511.9|10493.9|0
1580861100000|2020-02-05 00:05:00|10515.7|10497.7|10509.7|10491.7|10515.7|10497.7|10505.2|10487.2|0
1580861400000|2020-02-05 00:10:00|10508.9|10490.9|10516.8|10498.8|10520.8|10502.8|10508.9|10490.9|0
1580861700000|2020-02-05 00:15:00|10516.4|10498.4|10515|10497|10522.3|10504.3|10514.6|10496.6|0
1580862000000|2020-02-05 00:20:00|10515.4|10497.4|10506.4|10488.4|10517.9|10499.9|10506|10488|0
1580862300000|2020-02-05 00:25:00|10506|10488|10503.8|10485.8|10511.2|10493.2|10503.4|10485.4|0
1580862600000|2020-02-05 00:30:00|10503.4|10485.4|10504.5|10486.5|10509.3|10491.3|10503|10485|0
1580862900000|2020-02-05 00:35:00|10504.9|10486.9|10504.5|10486.5|10507.5|10489.5|10503.4|10485.4|0
1580863200000|2020-02-05 00:40:00|10504.9|10486.9|10504.4|10486.4|10504.9|10486.9|10502.5|10484.5|0
1580863500000|2020-02-05 00:45:00|10502.9|10484.9|10499.5|10481.5|10502.9|10484.9|10496.9|10478.9|0
1580863800000|2020-02-05 00:50:00|10499.3|10481.3|10502.5|10484.5|10502.9|10484.9|10498.4|10480.4|0
1580864100000|2020-02-05 00:55:00|10502.9|10484.9|10501|10483|10502.9|10484.9|10499.1|10481.1|0
1580864400000|2020-02-05 01:00:00|10501.7|10483.7|10494.7|10476.7|10502.1|10484.1|10494.3|10476.3|0
1580864700000|2020-02-05 01:05:00|10495.4|10477.4|10509.5|10491.5|10511.3|10493.3|10495.4|10477.4|0
1580865000000|2020-02-05 01:10:00|10509.3|10491.3|10502.7|10484.7|10512.9|10494.9|10502.7|10484.7|0
1580865300000|2020-02-05 01:15:00|10507.5|10489.5|10478|10472|10507.5|10499.5|10464.5|10458.5|3302
1580865600000|2020-02-05 01:20:00|10478.5|10472.5|10453.5|10447.5|10485|10479|10448|10442|1384
1580865900000|2020-02-05 01:25:00|10453|10447|10442|10436|10460|10454|10442|10436|1236
1580866200000|2020-02-05 01:30:00|10442.5|10436.5|10431|10425|10474|10468|10421|10415|4124
1580866500000|2020-02-05 01:35:00|10431.5|10425.5|10485.5|10479.5|10486.5|10480.5|10422.5|10416.5|2894
1580866800000|2020-02-05 01:40:00|10486.5|10480.5|10473.5|10467.5|10488|10482|10460|10454|1999
1580867100000|2020-02-05 01:45:00|10474|10468|10482.5|10476.5|10492|10486|10450.5|10444.5|1836
1580867400000|2020-02-05 01:50:00|10483|10477|10509.5|10503.5|10510|10504|10467|10461|2086
1580867700000|2020-02-05 01:55:00|10510|10504|10526|10520|10528|10522|10503|10497|2335
1580868000000|2020-02-05 02:00:00|10526.5|10520.5|10513|10507|10528|10522|10502|10496|1424
1580868300000|2020-02-05 02:05:00|10514|10508|10502|10496|10532.5|10526.5|10497|10491|2524
1580868600000|2020-02-05 02:10:00|10501.5|10495.5|10485.5|10479.5|10507.5|10501.5|10485.5|10479.5|1412
1580868900000|2020-02-05 02:15:00|10485|10479|10503|10497|10504.5|10498.5|10482|10476|1391
1580869200000|2020-02-05 02:20:00|10502.5|10496.5|10512|10506|10525|10519|10502|10496|2296
1580869500000|2020-02-05 02:25:00|10512.5|10506.5|10511|10505|10515.5|10509.5|10495|10489|873
1580869800000|2020-02-05 02:30:00|10511.5|10505.5|10516|10510|10517|10511|10491.5|10485.5|1515
1580870100000|2020-02-05 02:35:00|10515.5|10509.5|10525|10519|10529|10523|10510|10504|1030
1580870400000|2020-02-05 02:40:00|10524.5|10518.5|10534|10528|10540.5|10534.5|10522.5|10516.5|1052
1580870700000|2020-02-05 02:45:00|10534.5|10528.5|10515|10509|10536|10530|10500|10494|1646
1580871000000|2020-02-05 02:50:00|10514.5|10508.5|10513|10507|10515|10509|10497|10491|1154
1580871300000|2020-02-05 02:55:00|10512|10506|10490.5|10484.5|10515|10509|10489.5|10483.5|878
1580871600000|2020-02-05 03:00:00|10490|10484|10494.5|10488.5|10498.5|10492.5|10477|10471|1348
1580871900000|2020-02-05 03:05:00|10494|10488|10490|10484|10498|10492|10487|10481|795
1580872200000|2020-02-05 03:10:00|10490.5|10484.5|10464|10458|10492|10486|10462|10456|1607
1580872500000|2020-02-05 03:15:00|10462.5|10456.5|10482.5|10476.5|10488|10482|10458.5|10452.5|1100
1580872800000|2020-02-05 03:20:00|10483|10477|10495|10489|10497|10491|10477|10471|921
1580873100000|2020-02-05 03:25:00|10496|10490|10490|10484|10501|10495|10481.5|10475.5|599
1580873400000|2020-02-05 03:30:00|10489.5|10483.5|10478.5|10472.5|10494|10488|10477|10471|798
1580873700000|2020-02-05 03:35:00|10479|10473|10487|10481|10487.5|10481.5|10478.5|10472.5|371
1580874000000|2020-02-05 03:40:00|10488|10482|10494.5|10488.5|10496.5|10490.5|10481|10475|682
1580874300000|2020-02-05 03:45:00|10494|10488|10509|10503|10509|10503|10494|10488|416
1580874600000|2020-02-05 03:50:00|10510|10504|10509|10503|10514.5|10508.5|10509|10503|708
1580874900000|2020-02-05 03:55:00|10508.5|10502.5|10504.5|10498.5|10509|10503|10500.5|10494.5|620
1580875200000|2020-02-05 04:00:00|10510.4|10492.4|10511.2|10493.2|10512.6|10494.6|10510|10492|0
1580875500000|2020-02-05 04:05:00|10511.9|10493.9|10512.6|10494.6|10513.8|10495.8|10511.9|10493.9|0
1580875800000|2020-02-05 04:10:00|10512.2|10494.2|10510|10492|10512.2|10494.2|10509.8|10491.8|0
1580876100000|2020-02-05 04:15:00|10510.2|10492.2|10510.4|10492.4|10512.2|10494.2|10510|10492|0
1580876400000|2020-02-05 04:20:00|10511.8|10493.8|10510|10492|10512.2|10494.2|10509.6|10491.6|0
1580876700000|2020-02-05 04:25:00|10510.4|10492.4|10512.6|10494.6|10512.6|10494.6|10510|10492|0
1580877000000|2020-02-05 04:30:00|10512.2|10494.2|10512.7|10494.7|10517.7|10499.7|10512.2|10494.2|0
1580877300000|2020-02-05 04:35:00|10511.2|10493.2|10508.6|10490.6|10511.2|10493.2|10508.6|10490.6|0
1580877600000|2020-02-05 04:40:00|10510.1|10492.1|10509|10491|10510.5|10492.5|10508.2|10490.2|0
1580877900000|2020-02-05 04:45:00|10509.2|10491.2|10505.8|10487.8|10510.8|10492.8|10504.7|10486.7|0
1580878200000|2020-02-05 04:50:00|10505.6|10487.6|10506.2|10488.2|10508|10490|10505.4|10487.4|0
1580878500000|2020-02-05 04:55:00|10506|10488|10505.8|10487.8|10506|10488|10505.4|10487.4|0
1580878800000|2020-02-05 05:00:00|10505.6|10487.6|10499.5|10493.5|10505.8|10495|10480|10474|1752
1580879100000|2020-02-05 05:05:00|10499|10493|10505|10499|10506.5|10500.5|10495|10489|773
1580879400000|2020-02-05 05:10:00|10504.5|10498.5|10491|10485|10507|10501|10491|10485|1772
1580879700000|2020-02-05 05:15:00|10492|10486|10476|10470|10494.5|10488.5|10475|10469|813
1580880000000|2020-02-05 05:20:00|10475.5|10469.5|10472|10466|10476|10470|10461.5|10455.5|1554
1580880300000|2020-02-05 05:25:00|10471.5|10465.5|10470.5|10464.5|10479|10473|10470|10464|1049
1580880600000|2020-02-05 05:30:00|10471|10465|10455|10449|10472|10466|10454.5|10448.5|962
1580880900000|2020-02-05 05:35:00|10454.5|10448.5|10420|10414|10456|10450|10419|10413|2233
1580881200000|2020-02-05 05:40:00|10419.5|10413.5|10434|10428|10446.5|10440.5|10418.5|10412.5|1251
1580881500000|2020-02-05 05:45:00|10434.5|10428.5|10429|10423|10445.5|10439.5|10427|10421|1091
1580881800000|2020-02-05 05:50:00|10430.5|10424.5|10447|10441|10451|10445|10430|10424|1115
1580882100000|2020-02-05 05:55:00|10447.5|10441.5|10439.5|10433.5|10448|10442|10428|10422|2095
1580882400000|2020-02-05 06:00:00|10440|10434|10459|10453|10459.5|10453.5|10436|10430|898
1580882700000|2020-02-05 06:05:00|10458.5|10452.5|10471.5|10465.5|10473.5|10467.5|10456.5|10450.5|618
1580883000000|2020-02-05 06:10:00|10472|10466|10468.5|10462.5|10473|10467|10462|10456|694
1580883300000|2020-02-05 06:15:00|10468|10462|10455.5|10449.5|10468.5|10462.5|10451.5|10445.5|555
1580883600000|2020-02-05 06:20:00|10455|10449|10458|10452|10461|10455|10452|10446|541
1580883900000|2020-02-05 06:25:00|10457.5|10451.5|10454|10448|10465|10459|10447|10441|462
1580884200000|2020-02-05 06:30:00|10453.5|10447.5|10463.5|10457.5|10470.5|10464.5|10453|10447|1666
1580884500000|2020-02-05 06:35:00|10464|10458|10469|10463|10470|10464|10461.5|10455.5|393
1580884800000|2020-02-05 06:40:00|10469.5|10463.5|10465|10459|10471|10465|10464.5|10458.5|1111
1580885100000|2020-02-05 06:45:00|10465.5|10459.5|10473|10467|10473|10467|10464|10458|1525
1580885400000|2020-02-05 06:50:00|10473.5|10467.5|10481|10475|10485|10479|10472|10466|1637
1580885700000|2020-02-05 06:55:00|10480.5|10474.5|10472|10466|10483.5|10477.5|10468|10462|1050
1580886000000|2020-02-05 07:00:00|10471|10465|10486|10480|10490|10484|10470|10464|1627
1580886300000|2020-02-05 07:05:00|10486.5|10480.5|10490|10484|10492|10486|10484|10478|1102
1580886600000|2020-02-05 07:10:00|10491|10485|10485|10479|10491|10485|10481.5|10475.5|1289
1580886900000|2020-02-05 07:15:00|10484.5|10478.5|10484|10478|10485|10479|10476.5|10470.5|865
1580887200000|2020-02-05 07:20:00|10483.5|10477.5|10475|10469|10488|10482|10473.5|10467.5|1456
1580887500000|2020-02-05 07:25:00|10474.5|10468.5|10479|10473|10482|10476|10472.5|10466.5|592
1580887800000|2020-02-05 07:30:00|10478|10472|10466.5|10460.5|10478|10472|10464|10458|936
1580888100000|2020-02-05 07:35:00|10467|10461|10476|10470|10477|10471|10467|10461|511
1580888400000|2020-02-05 07:40:00|10475.5|10469.5|10472|10466|10478|10472|10466|10460|602
1580888700000|2020-02-05 07:45:00|10473|10467|10484.5|10478.5|10484.5|10478.5|10470.5|10464.5|3129
1580889000000|2020-02-05 07:50:00|10485|10479|10475|10469|10487|10481|10474|10468|1407
1580889300000|2020-02-05 07:55:00|10476|10470|10469|10463|10477|10471|10463|10457|2276
1580889600000|2020-02-05 08:00:00|10468.5|10462.5|10476|10470|10479|10473|10463|10457|1918
1580889900000|2020-02-05 08:05:00|10477|10471|10483|10477|10490|10484|10477|10471|3263
1580890200000|2020-02-05 08:10:00|10482|10476|10479|10473|10485|10479|10474|10468|1886
1580890500000|2020-02-05 08:15:00|10480|10474|10480|10474|10486|10480|10476|10470|715
1580890800000|2020-02-05 08:20:00|10479.5|10473.5|10485.5|10479.5|10485.5|10479.5|10476|10470|1269
1580891100000|2020-02-05 08:25:00|10485|10479|10499.5|10493.5|10503|10497|10481.5|10475.5|2438
1580891400000|2020-02-05 08:30:00|10506.3|10488.3|10531.7|10513.7|10532.8|10514.8|10503.4|10485.4|0
1580891700000|2020-02-05 08:35:00|10531.3|10513.3|10583.9|10565.9|10585.2|10567.2|10527.7|10509.7|0
1580892000000|2020-02-05 08:40:00|10584.6|10566.6|10568.8|10550.8|10589.4|10571.4|10567.3|10549.3|0
1580892300000|2020-02-05 08:45:00|10569.2|10551.2|10582.9|10564.9|10598|10580|10569.2|10551.2|0
1580892600000|2020-02-05 08:50:00|10583|10565|10564.8|10546.8|10588.7|10570.7|10564.8|10546.8|0
1580892900000|2020-02-05 08:55:00|10564.6|10546.6|10573.7|10555.7|10574.6|10556.6|10564.4|10546.4|0
1580893200000|2020-02-05 09:00:00|10572.3|10554.3|10579|10561|10579.8|10561.8|10565.7|10547.7|0
1580893500000|2020-02-05 09:05:00|10577.6|10559.6|10589.2|10571.2|10593.8|10575.8|10577.2|10559.2|0
1580893800000|2020-02-05 09:10:00|10589.4|10571.4|10579.7|10561.7|10591|10573|10579.3|10561.3|0
1580894100000|2020-02-05 09:15:00|10578.1|10560.1|10628|10622|10648.5|10642.5|10555|10549|3449
1580894400000|2020-02-05 09:20:00|10629|10623|10625|10619|10632.5|10626.5|10619|10613|1326
1580894700000|2020-02-05 09:25:00|10624.5|10618.5|10644.5|10638.5|10649.5|10643.5|10624.5|10618.5|2868
1580895000000|2020-02-05 09:30:00|10644|10638|10686|10680|10687|10681|10644|10638|2111
1580895300000|2020-02-05 09:35:00|10685.5|10679.5|10668|10662|10690|10684|10665.5|10659.5|1716
1580895600000|2020-02-05 09:40:00|10669|10663|10665|10659|10675|10669|10660|10654|760
1580895900000|2020-02-05 09:45:00|10664.5|10658.5|10663|10657|10667|10661|10655|10649|633
1580896200000|2020-02-05 09:50:00|10662.5|10656.5|10678.5|10672.5|10679|10673|10660.5|10654.5|958
1580896500000|2020-02-05 09:55:00|10678|10672|10669.5|10663.5|10680|10674|10665|10659|247
1580896800000|2020-02-05 10:00:00|10669|10663|10673.5|10667.5|10676|10670|10662.5|10656.5|299
1580897100000|2020-02-05 10:05:00|10674|10668|10669.5|10663.5|10675.5|10669.5|10668|10662|215
1580897400000|2020-02-05 10:10:00|10670|10664|10661|10655|10675|10669|10658|10652|450
1580897700000|2020-02-05 10:15:00|10662|10656|10662.5|10656.5|10663|10657|10656.5|10650.5|437
1580898000000|2020-02-05 10:20:00|10663|10657|10657|10651|10663|10657|10655|10649|195
1580898300000|2020-02-05 10:25:00|10656.5|10650.5|10655|10649|10662|10656|10653.5|10647.5|186
1580898600000|2020-02-05 10:30:00|10655.5|10649.5|10655|10649|10660|10654|10652|10646|222
1580898900000|2020-02-05 10:35:00|10656|10650|10653|10647|10663|10657|10652.5|10646.5|307
1580899200000|2020-02-05 10:40:00|10652.5|10646.5|10652|10646|10657|10651|10649.5|10643.5|234
1580899500000|2020-02-05 10:45:00|10651.5|10645.5|10650|10644|10655|10649|10646|10640|140
1580899800000|2020-02-05 10:50:00|10649.5|10643.5|10649|10643|10651|10645|10646|10640|128
1580900100000|2020-02-05 10:55:00|10649.5|10643.5|10647|10641|10655.5|10649.5|10646.5|10640.5|179
1580900400000|2020-02-05 11:00:00|10646.5|10640.5|10648|10642|10649|10643|10642|10636|206
1580900700000|2020-02-05 11:05:00|10649|10643|10649.5|10643.5|10653|10647|10647|10641|154
1580901000000|2020-02-05 11:10:00|10650|10644|10651|10645|10655|10649|10647|10641|124
1580901300000|2020-02-05 11:15:00|10650.5|10644.5|10655.5|10649.5|10658|10652|10648|10642|169
1580901600000|2020-02-05 11:20:00|10655|10649|10672|10666|10672|10666|10655|10649|235
1580901900000|2020-02-05 11:25:00|10671.5|10665.5|10675.5|10669.5|10676|10670|10668|10662|362
1580902200000|2020-02-05 11:30:00|10676|10670|10674.5|10668.5|10678|10672|10672|10666|263
1580902500000|2020-02-05 11:35:00|10674|10668|10635.5|10629.5|10674|10668|10625|10619|1015
1580902800000|2020-02-05 11:40:00|10636|10630|10643.5|10637.5|10647|10641|10629|10623|327
1580903100000|2020-02-05 11:45:00|10644|10638|10642.5|10636.5|10644|10638|10635.5|10629.5|128
1580903400000|2020-02-05 11:50:00|10642|10636|10643|10637|10648|10642|10635.5|10629.5|185
1580903700000|2020-02-05 11:55:00|10643.5|10637.5|10628.5|10622.5|10644.5|10638.5|10628.5|10622.5|166
1580904000000|2020-02-05 12:00:00|10628|10622|10621.5|10615.5|10630|10624|10620|10614|241
1580904300000|2020-02-05 12:05:00|10622|10616|10628|10622|10628|10622|10621|10615|235
1580904600000|2020-02-05 12:10:00|10629|10623|10638|10632|10639|10633|10628|10622|131
1580904900000|2020-02-05 12:15:00|10638.5|10632.5|10635|10629|10641|10635|10634.5|10628.5|163
1580905200000|2020-02-05 12:20:00|10635.5|10629.5|10636|10630|10640|10634|10633.5|10627.5|113
1580905500000|2020-02-05 12:25:00|10635|10629|10633|10627|10636.5|10630.5|10631.5|10625.5|122
1580905800000|2020-02-05 12:30:00|10633.5|10627.5|10641|10635|10641.5|10635.5|10628|10622|67
1580906100000|2020-02-05 12:35:00|10640.5|10634.5|10644|10638|10645.5|10639.5|10640.5|10634.5|52
1580906400000|2020-02-05 12:40:00|10643.5|10637.5|10640.5|10634.5|10643.5|10637.5|10636|10630|147
1580906700000|2020-02-05 12:45:00|10640|10634|10646.5|10640.5|10648|10642|10639.5|10633.5|59
1580907000000|2020-02-05 12:50:00|10646|10640|10643|10637|10646|10640|10638|10632|59
1580907300000|2020-02-05 12:55:00|10642.5|10636.5|10642.5|10636.5|10647|10641|10640.5|10634.5|152
1580907600000|2020-02-05 13:00:00|10643|10637|10659|10653|10659|10653|10642|10636|198
1580907900000|2020-02-05 13:05:00|10658.5|10652.5|10668.5|10662.5|10669.5|10663.5|10656.5|10650.5|129
1580908200000|2020-02-05 13:10:00|10668|10662|10663.5|10657.5|10669|10663|10657|10651|250
1580908500000|2020-02-05 13:15:00|10663|10657|10673|10667|10674|10668|10661.5|10655.5|161
1580908800000|2020-02-05 13:20:00|10672|10666|10669|10663|10673.5|10667.5|10667.5|10661.5|215
1580909100000|2020-02-05 13:25:00|10668.5|10662.5|10670|10664|10673|10667|10663.5|10657.5|377
1580909400000|2020-02-05 13:30:00|10670.5|10664.5|10670.5|10664.5|10678|10672|10668.5|10662.5|563
1580909700000|2020-02-05 13:35:00|10671|10665|10667|10661|10671|10665|10661.5|10655.5|363
1580910000000|2020-02-05 13:40:00|10666.5|10660.5|10666|10660|10672|10666|10666|10660|498
1580910300000|2020-02-05 13:45:00|10666.5|10660.5|10680|10674|10680|10674|10666|10660|527
1580910600000|2020-02-05 13:50:00|10679.5|10673.5|10684|10678|10685|10679|10678|10672|414
1580910900000|2020-02-05 13:55:00|10684.5|10678.5|10684.5|10678.5|10686.5|10680.5|10679|10673|493
1580911200000|2020-02-05 14:00:00|10684|10678|10674.5|10668.5|10684.5|10678.5|10674|10668|269
1580911500000|2020-02-05 14:05:00|10674|10668|10674|10668|10677.5|10671.5|10670.5|10664.5|178
1580911800000|2020-02-05 14:10:00|10674.5|10668.5|10674.5|10668.5|10676|10670|10670.5|10664.5|107
1580912100000|2020-02-05 14:15:00|10674|10668|10674|10668|10677.5|10671.5|10669.5|10663.5|112
1580912400000|2020-02-05 14:20:00|10674.5|10668.5|10677|10671|10679.5|10673.5|10674|10668|55
1580912700000|2020-02-05 14:25:00|10677.5|10671.5|10680|10674|10682.5|10676.5|10673|10667|185
1580913000000|2020-02-05 14:30:00|10680.5|10674.5|10663|10657|10685|10679|10663|10657|906
1580913300000|2020-02-05 14:35:00|10662.5|10656.5|10626|10620|10665.5|10659.5|10626|10620|977
1580913600000|2020-02-05 14:40:00|10625.5|10619.5|10610|10604|10629|10623|10599|10593|867
1580913900000|2020-02-05 14:45:00|10610.5|10604.5|10629|10623|10639.5|10633.5|10607|10601|612
1580914200000|2020-02-05 14:50:00|10629.5|10623.5|10607.5|10601.5|10630.5|10624.5|10607|10601|382
1580914500000|2020-02-05 14:55:00|10608|10602|10614|10608|10623|10617|10607|10601|585
1580914800000|2020-02-05 15:00:00|10611|10605|10616.5|10610.5|10627.5|10621.5|10610|10604|448
1580915100000|2020-02-05 15:05:00|10616|10610|10598|10592|10627.5|10621.5|10595.5|10589.5|711
1580915400000|2020-02-05 15:10:00|10598.5|10592.5|10581|10575|10603.5|10597.5|10576|10570|909
1580915700000|2020-02-05 15:15:00|10581.5|10575.5|10577.5|10571.5|10588|10582|10569|10563|921
1580916000000|2020-02-05 15:20:00|10577|10571|10589|10583|10592|10586|10573|10567|285
1580916300000|2020-02-05 15:25:00|10588.5|10582.5|10561.5|10555.5|10590|10584|10551.5|10545.5|604
1580916600000|2020-02-05 15:30:00|10562|10556|10571.5|10565.5|10580.5|10574.5|10546.5|10540.5|848
1580916900000|2020-02-05 15:35:00|10572|10566|10548|10542|10576|10570|10548|10542|985
1580917200000|2020-02-05 15:40:00|10548.5|10542.5|10563.5|10557.5|10564.5|10558.5|10541.5|10535.5|726
1580917500000|2020-02-05 15:45:00|10563|10557|10566.5|10560.5|10568|10562|10550|10544|461
1580917800000|2020-02-05 15:50:00|10566|10560|10572|10566|10575|10569|10563.5|10557.5|435
1580918100000|2020-02-05 15:55:00|10571.5|10565.5|10583|10577|10587|10581|10564.5|10558.5|232
1580918400000|2020-02-05 16:00:00|10583.5|10577.5|10561.5|10555.5|10586.5|10580.5|10561.5|10555.5|269
1580918700000|2020-02-05 16:05:00|10562|10556|10576|10570|10576.5|10570.5|10560.5|10554.5|161
1580919000000|2020-02-05 16:10:00|10575.5|10569.5|10582|10576|10584.5|10578.5|10574|10568|115
1580919300000|2020-02-05 16:15:00|10581.5|10575.5|10573|10567|10583|10577|10572|10566|142
1580919600000|2020-02-05 16:20:00|10572|10566|10583.5|10577.5|10583.5|10577.5|10567.5|10561.5|263
1580919900000|2020-02-05 16:25:00|10583|10577|10586.5|10580.5|10588.5|10582.5|10578|10572|260
1580920200000|2020-02-05 16:30:00|10587|10581|10579|10573|10588|10582|10578|10572|313
1580920500000|2020-02-05 16:35:00|10578.5|10572.5|10570|10564|10582.5|10576.5|10570|10564|438
1580920800000|2020-02-05 16:40:00|10570.5|10564.5|10569|10563|10571|10565|10560|10554|266
1580921100000|2020-02-05 16:45:00|10570|10564|10579.5|10573.5|10581|10575|10569.5|10563.5|138
1580921400000|2020-02-05 16:50:00|10580|10574|10578.5|10572.5|10582|10576|10572.5|10566.5|82
1580921700000|2020-02-05 16:55:00|10579|10573|10584|10578|10586|10580|10578|10572|164
1580922000000|2020-02-05 17:00:00|10583.5|10577.5|10586|10580|10587|10581|10578.5|10572.5|159
1580922300000|2020-02-05 17:05:00|10586.5|10580.5|10595.5|10589.5|10596|10590|10586.5|10580.5|151
1580922600000|2020-02-05 17:10:00|10595|10589|10591|10585|10596|10590|10589.5|10583.5|22
1580922900000|2020-02-05 17:15:00|10591.5|10585.5|10592|10586|10597|10591|10589|10583|78
1580923200000|2020-02-05 17:20:00|10591|10585|10589.5|10583.5|10592|10586|10588|10582|36
1580923500000|2020-02-05 17:25:00|10589|10583|10587.5|10581.5|10590.5|10584.5|10585|10579|31
1580923800000|2020-02-05 17:30:00|10588|10582|10585.5|10579.5|10589.5|10583.5|10583|10577|38
1580924100000|2020-02-05 17:35:00|10586|10580|10586.5|10580.5|10587.5|10581.5|10582.5|10576.5|20
1580924400000|2020-02-05 17:40:00|10586|10580|10578|10572|10586.5|10580.5|10577|10571|71
1580924700000|2020-02-05 17:45:00|10578.5|10572.5|10578|10572|10579|10573|10576|10570|34
1580925000000|2020-02-05 17:50:00|10577.5|10571.5|10572.5|10566.5|10580.5|10574.5|10572|10566|46
1580925300000|2020-02-05 17:55:00|10573|10567|10574.5|10568.5|10575|10569|10571|10565|35
1580925600000|2020-02-05 18:00:00|10574|10568|10571.5|10565.5|10574|10568|10569|10563|47
1580925900000|2020-02-05 18:05:00|10572|10566|10570|10564|10573.5|10567.5|10568|10562|60
1580926200000|2020-02-05 18:10:00|10569.5|10563.5|10570.5|10564.5|10572.5|10566.5|10567.5|10561.5|54
1580926500000|2020-02-05 18:15:00|10570|10564|10573.5|10567.5|10574|10568|10566.5|10560.5|77
1580926800000|2020-02-05 18:20:00|10574|10568|10577|10571|10577|10571|10573.5|10567.5|109
1580927100000|2020-02-05 18:25:00|10576.5|10570.5|10576|10570|10580|10574|10571|10565|124
1580927400000|2020-02-05 18:30:00|10575.5|10569.5|10575|10569|10578|10572|10572.5|10566.5|113
1580927700000|2020-02-05 18:35:00|10575.5|10569.5|10578|10572|10579|10573|10575|10569|38
1580928000000|2020-02-05 18:40:00|10578.5|10572.5|10582.5|10576.5|10584|10578|10573.5|10567.5|82
1580928300000|2020-02-05 18:45:00|10583|10577|10584.5|10578.5|10585.5|10579.5|10582|10576|57
1580928600000|2020-02-05 18:50:00|10584|10578|10581|10575|10585|10579|10580|10574|185
1580928900000|2020-02-05 18:55:00|10582|10576|10594|10576|10594|10581.5|10579|10573|194
1580929200000|2020-02-05 19:00:00|10593.9|10575.9|10590.1|10572.1|10594.2|10576.2|10589.6|10571.6|0
1580929500000|2020-02-05 19:05:00|10590.8|10572.8|10585.2|10567.2|10591.4|10573.4|10584.1|10566.1|0
1580929800000|2020-02-05 19:10:00|10585|10567|10582.7|10564.7|10585.2|10567.2|10581.8|10563.8|0
1580930100000|2020-02-05 19:15:00|10582.9|10564.9|10590|10572|10590.2|10572.2|10582.7|10564.7|0
1580930400000|2020-02-05 19:20:00|10589.9|10571.9|10592.6|10574.6|10592.6|10574.6|10589.9|10571.9|0
1580930700000|2020-02-05 19:25:00|10591.9|10573.9|10592.3|10574.3|10592.6|10574.6|10590.8|10572.8|0
1580931000000|2020-02-05 19:30:00|10592.2|10574.2|10591.2|10573.2|10592.3|10574.3|10590.3|10572.3|0
1580931300000|2020-02-05 19:35:00|10591.1|10573.1|10594|10576|10594.1|10576.1|10591.1|10573.1|0
1580931600000|2020-02-05 19:40:00|10593.2|10575.2|10593.7|10575.7|10593.8|10575.8|10592.3|10574.3|0
1580931900000|2020-02-05 19:45:00|10593.8|10575.8|10596|10578|10596.1|10578.1|10591.5|10573.5|0
1580932200000|2020-02-05 19:50:00|10596.1|10578.1|10604.7|10586.7|10605.5|10587.5|10596.1|10578.1|0
1580932500000|2020-02-05 19:55:00|10604.6|10586.6|10606.9|10588.9|10607|10589|10604.4|10586.4|0
1580932800000|2020-02-05 20:00:00|10607|10589|10610.8|10592.8|10614.1|10596.1|10605.5|10587.5|0
1580933100000|2020-02-05 20:05:00|10611.3|10593.3|10609.4|10591.4|10611.6|10593.6|10609.2|10591.2|0
1580933400000|2020-02-05 20:10:00|10609.2|10591.2|10601|10583|10609.2|10591.2|10600.7|10582.7|0
1580933700000|2020-02-05 20:15:00|10601.2|10583.2|10607.2|10589.2|10607.2|10589.2|10601.2|10583.2|0
1580934000000|2020-02-05 20:20:00|10607.3|10589.3|10612|10594|10612.1|10594.1|10607.2|10589.2|0
1580934300000|2020-02-05 20:25:00|10611.9|10593.9|10607.9|10589.9|10612|10594|10604.7|10586.7|0
1580934600000|2020-02-05 20:30:00|10608.1|10590.1|10598.9|10580.9|10608.7|10590.7|10598.1|10580.1|0
1580934900000|2020-02-05 20:35:00|10598.8|10580.8|10599|10581|10601.8|10583.8|10596.3|10578.3|0
1580935200000|2020-02-05 20:40:00|10598.9|10580.9|10602.2|10584.2|10603.7|10585.7|10597|10579|0
1580935500000|2020-02-05 20:45:00|10603|10585|10600.1|10582.1|10604.4|10586.4|10596.3|10578.3|0
1580935800000|2020-02-05 20:50:00|10599.6|10581.6|10594.2|10576.2|10599.8|10581.8|10590.5|10572.5|0
1580936100000|2020-02-05 20:55:00|10593.9|10575.9|10597.3|10579.3|10597.3|10579.3|10587.3|10569.3|0
1580936400000|2020-02-05 21:00:00|10598.1|10580.1|10601.3|10583.3|10605.3|10587.3|10587|10569|0
1580936700000|2020-02-05 21:05:00|10602.1|10584.1|10598.9|10580.9|10605.3|10587.3|10594.2|10576.2|0
1580937000000|2020-02-05 21:10:00|10598.2|10580.2|10602.1|10584.1|10604.1|10586.1|10595.8|10577.8|0
1580937300000|2020-02-05 21:15:00|10601.7|10583.7|10602.4|10584.4|10602.9|10584.9|10601.3|10583.3|0
1580937600000|2020-02-05 21:20:00|10602.7|10584.7|10602.1|10584.1|10602.7|10584.7|10601.5|10583.5|0
1580937900000|2020-02-05 21:25:00|10602.2|10584.2|10603.5|10585.5|10604.1|10586.1|10601.7|10583.7|0
1580938200000|2020-02-05 21:30:00|10604.9|10586.9|10605.7|10587.7|10606.5|10588.5|10601.7|10583.7|0
1580938500000|2020-02-05 21:35:00|10604.9|10586.9|10611.3|10593.3|10612|10594|10604.1|10586.1|0
1580938800000|2020-02-05 21:40:00|10610.5|10592.5|10612.7|10594.7|10612.7|10594.7|10610.5|10592.5|0
1580939100000|2020-02-05 21:45:00|10612|10594|10608.8|10590.8|10612.7|10594.7|10608.8|10590.8|0
1580939400000|2020-02-05 21:50:00|10609.6|10591.6|10606.4|10588.4|10609.6|10591.6|10605.6|10587.6|0
1580939700000|2020-02-05 21:55:00|10605.6|10587.6|10604.9|10586.9|10607.2|10589.2|10604.8|10586.8|0
1580940000000|2020-02-05 22:00:00|10604.4|10586.4|10603.7|10585.7|10605.1|10587.1|10603.4|10585.4|0
1580940300000|2020-02-05 22:05:00|10604|10586|10603.6|10585.6|10604|10586|10603.3|10585.3|0
1580940600000|2020-02-05 22:10:00|10603.3|10585.3|10603.4|10585.4|10603.4|10585.4|10602.6|10584.6|0
1580940900000|2020-02-05 22:15:00|10603|10585|10604.6|10586.6|10605.3|10587.3|10602.5|10584.5|0
1580941200000|2020-02-05 22:20:00|10604.5|10586.5|10608|10590|10608.1|10590.1|10604|10586|0
1580941500000|2020-02-05 22:25:00|10608.7|10590.7|10608.8|10590.8|10608.8|10590.8|10608|10590|0
1580941800000|2020-02-05 22:30:00|10608.9|10590.9|10607.7|10589.7|10608.9|10590.9|10607.5|10589.5|0
1580942100000|2020-02-05 22:35:00|10608.3|10590.3|10608.1|10590.1|10608.8|10590.8|10607.3|10589.3|0
1580942400000|2020-02-05 22:40:00|10608.2|10590.2|10608.2|10590.2|10608.3|10590.3|10608|10590|0
1580942700000|2020-02-05 22:45:00|10608.1|10590.1|10608|10590|10608.2|10590.2|10607.7|10589.7|0
1580943000000|2020-02-05 22:50:00|10608.1|10590.1|10608.1|10590.1|10608.1|10590.1|10608|10590|0
1580943300000|2020-02-05 22:55:00|10608.7|10590.7|10609.5|10591.5|10609.7|10591.7|10608.7|10590.7|0
1580943600000|2020-02-05 23:00:00|10610.9|10592.9|10616.5|10598.5|10617.3|10599.3|10610.9|10592.9|0
1580943900000|2020-02-05 23:05:00|10615.7|10597.7|10610.9|10592.9|10616.5|10598.5|10609.4|10591.4|0
1580944200000|2020-02-05 23:10:00|10611.7|10593.7|10611.7|10593.7|10613.3|10595.3|10610.9|10592.9|0
1580944500000|2020-02-05 23:15:00|10611.3|10593.3|10610.1|10592.1|10611.7|10593.7|10609.4|10591.4|0
1580944800000|2020-02-05 23:20:00|10609.7|10591.7|10627|10609|10627|10609|10609.4|10591.4|0
1580945100000|2020-02-05 23:25:00|10626.2|10608.2|10627|10609|10627.8|10609.8|10626.2|10608.2|0
1580945400000|2020-02-05 23:30:00|10627.4|10609.4|10626.2|10608.2|10627.8|10609.8|10625.4|10607.4|0
1580945700000|2020-02-05 23:35:00|10626.6|10608.6|10627.8|10609.8|10627.8|10609.8|10626.2|10608.2|0
1580946000000|2020-02-05 23:40:00|10627.4|10609.4|10631|10613|10631|10613|10627|10609|0
1580946300000|2020-02-05 23:45:00|10630.2|10612.2|10618.3|10600.3|10630.6|10612.6|10617.5|10599.5|0
1580946600000|2020-02-05 23:50:00|10617.5|10599.5|10618.3|10600.3|10621.5|10603.5|10615.9|10597.9|0
1580946900000|2020-02-05 23:55:00|10618.7|10600.7|10617.4|10599.4|10619.1|10601.1|10615.8|10597.8|0
1580947200000|2020-02-06 00:00:00|10616.6|10598.6|10611.8|10593.8|10618.2|10600.2|10611|10593|0
1580947500000|2020-02-06 00:05:00|10611|10593|10620.1|10602.1|10622.1|10604.1|10611|10593|0
1580947800000|2020-02-06 00:10:00|10619.3|10601.3|10616.3|10598.3|10621|10603|10615.5|10597.5|0
1580948100000|2020-02-06 00:15:00|10617.1|10599.1|10615.2|10597.2|10618.7|10600.7|10613.8|10595.8|0
1580948400000|2020-02-06 00:20:00|10616.6|10598.6|10612.6|10594.6|10618.2|10600.2|10612.2|10594.2|0
1580948700000|2020-02-06 00:25:00|10613|10595|10613.4|10595.4|10614.8|10596.8|10612.2|10594.2|0
1580949000000|2020-02-06 00:30:00|10613|10595|10616|10598|10616.8|10598.8|10610.8|10592.8|0
1580949300000|2020-02-06 00:35:00|10615.6|10597.6|10615.8|10597.8|10616.2|10598.2|10615.6|10597.6|0
1580949600000|2020-02-06 00:40:00|10616.5|10598.5|10621.8|10603.8|10625.8|10607.8|10615.8|10597.8|0
1580949900000|2020-02-06 00:45:00|10622|10604|10617.8|10599.8|10624.8|10606.8|10617.4|10599.4|0
1580950200000|2020-02-06 00:50:00|10617.4|10599.4|10617.8|10599.8|10620.8|10602.8|10615.6|10597.6|0
1580950500000|2020-02-06 00:55:00|10617.6|10599.6|10619.4|10601.4|10621.2|10603.2|10617.4|10599.4|0
1580950800000|2020-02-06 01:00:00|10619|10601|10619.4|10601.4|10623.4|10605.4|10618.2|10600.2|0
1580951100000|2020-02-06 01:05:00|10619.8|10601.8|10621.2|10603.2|10623.8|10605.8|10618.6|10600.6|0
1580951400000|2020-02-06 01:10:00|10620.8|10602.8|10626.8|10608.8|10626.8|10608.8|10620.8|10602.8|0
1580951700000|2020-02-06 01:15:00|10610.7|10592.7|10662.8|10656.8|10680.3|10674.3|10604.3|10592.7|3451
1580952000000|2020-02-06 01:20:00|10663.3|10657.3|10650.3|10644.3|10665.3|10659.3|10638.8|10632.8|1376
1580952300000|2020-02-06 01:25:00|10649.8|10643.8|10634.3|10628.3|10652.3|10646.3|10630.8|10624.8|1499
1580952600000|2020-02-06 01:30:00|10634.8|10628.8|10573.8|10567.8|10634.8|10628.8|10573.8|10567.8|4108
1580952900000|2020-02-06 01:35:00|10572.8|10566.8|10608.3|10602.3|10616.8|10610.8|10566.8|10560.8|3154
1580953200000|2020-02-06 01:40:00|10608.8|10602.8|10601.8|10595.8|10620.8|10614.8|10584.8|10578.8|2223
1580953500000|2020-02-06 01:45:00|10601.3|10595.3|10610.3|10604.3|10614.8|10608.8|10583.8|10577.8|1821
1580953800000|2020-02-06 01:50:00|10610.8|10604.8|10578.3|10572.3|10612.3|10606.3|10575.8|10569.8|1780
1580954100000|2020-02-06 01:55:00|10578.8|10572.8|10588.8|10582.8|10599.3|10593.3|10576.8|10570.8|1268
1580954400000|2020-02-06 02:00:00|10589.8|10583.8|10612.3|10606.3|10612.8|10606.8|10588.3|10582.3|1642
1580954700000|2020-02-06 02:05:00|10611.8|10605.8|10632.3|10626.3|10635.8|10629.8|10608.8|10602.8|1519
1580955000000|2020-02-06 02:10:00|10631.8|10625.8|10626.3|10620.3|10644.8|10638.8|10619.8|10613.8|1653
1580955300000|2020-02-06 02:15:00|10626.8|10620.8|10619.8|10613.8|10640.8|10634.8|10610.8|10604.8|1298
1580955600000|2020-02-06 02:20:00|10620.8|10614.8|10632.3|10626.3|10633.3|10627.3|10609.8|10603.8|1329
1580955900000|2020-02-06 02:25:00|10631.8|10625.8|10641.3|10635.3|10641.8|10635.8|10630.3|10624.3|895
1580956200000|2020-02-06 02:30:00|10641.8|10635.8|10645.8|10639.8|10657.8|10651.8|10638.3|10632.3|1654
1580956500000|2020-02-06 02:35:00|10645.3|10639.3|10665.3|10659.3|10667.8|10661.8|10645.3|10639.3|1454
1580956800000|2020-02-06 02:40:00|10665.8|10659.8|10662.3|10656.3|10668.8|10662.8|10658.8|10652.8|1174
1580957100000|2020-02-06 02:45:00|10662.8|10656.8|10679.8|10673.8|10690.3|10684.3|10662.3|10656.3|2380
1580957400000|2020-02-06 02:50:00|10680.8|10674.8|10665.3|10659.3|10685.8|10679.8|10659.3|10653.3|891
1580957700000|2020-02-06 02:55:00|10664.8|10658.8|10668.3|10662.3|10674.8|10668.8|10656.8|10650.8|1028
1580958000000|2020-02-06 03:00:00|10667.8|10661.8|10685.8|10679.8|10689.8|10683.8|10666.8|10660.8|1464
1580958300000|2020-02-06 03:05:00|10686.3|10680.3|10695.8|10689.8|10697.8|10691.8|10686.3|10680.3|1287
1580958600000|2020-02-06 03:10:00|10695.3|10689.3|10692.8|10686.8|10699.8|10693.8|10685.8|10679.8|1186
1580958900000|2020-02-06 03:15:00|10693.3|10687.3|10683.8|10677.8|10693.8|10687.8|10676.8|10670.8|887
1580959200000|2020-02-06 03:20:00|10683.3|10677.3|10685.8|10679.8|10688.8|10682.8|10679.3|10673.3|606
1580959500000|2020-02-06 03:25:00|10686.3|10680.3|10686.3|10680.3|10694.3|10688.3|10683.8|10677.8|697
1580959800000|2020-02-06 03:30:00|10685.8|10679.8|10689.3|10683.3|10689.3|10683.3|10681.3|10675.3|448
1580960100000|2020-02-06 03:35:00|10688.8|10682.8|10696.8|10690.8|10696.8|10690.8|10688.8|10682.8|608
1580960400000|2020-02-06 03:40:00|10696.3|10690.3|10703.8|10697.8|10705.8|10699.8|10694.8|10688.8|1051
1580960700000|2020-02-06 03:45:00|10705.3|10699.3|10705.3|10699.3|10709.3|10703.3|10700.8|10694.8|519
1580961000000|2020-02-06 03:50:00|10705.8|10699.8|10712.8|10706.8|10713.8|10707.8|10703.8|10697.8|744
1580961300000|2020-02-06 03:55:00|10713.3|10707.3|10714.3|10708.3|10714.3|10708.3|10705.3|10699.3|793
1580961600000|2020-02-06 04:00:00|10717.2|10699.2|10744.6|10726.6|10745.8|10727.8|10714.2|10696.2|0
1580961900000|2020-02-06 04:05:00|10743.1|10725.1|10750.3|10732.3|10750.7|10732.7|10740.7|10722.7|0
1580962200000|2020-02-06 04:10:00|10749.9|10731.9|10746.8|10728.8|10750.2|10732.2|10745.6|10727.6|0
1580962500000|2020-02-06 04:15:00|10747.2|10729.2|10745.6|10727.6|10748.6|10730.6|10744.5|10726.5|0
1580962800000|2020-02-06 04:20:00|10745.8|10727.8|10746.5|10728.5|10749.1|10731.1|10745.8|10727.8|0
1580963100000|2020-02-06 04:25:00|10746.6|10728.6|10746.9|10728.9|10749.1|10731.1|10746.5|10728.5|0
1580963400000|2020-02-06 04:30:00|10747|10729|10729.5|10711.5|10748.5|10730.5|10729.3|10711.3|0
1580963700000|2020-02-06 04:35:00|10729.3|10711.3|10733.1|10715.1|10733.1|10715.1|10729.1|10711.1|0
1580964000000|2020-02-06 04:40:00|10733.5|10715.5|10740.4|10722.4|10741.1|10723.1|10733.5|10715.5|0
1580964300000|2020-02-06 04:45:00|10741.1|10723.1|10739.5|10721.5|10742.7|10724.7|10735.4|10717.4|0
1580964600000|2020-02-06 04:50:00|10734.5|10716.5|10741.1|10723.1|10741.9|10723.9|10734.1|10716.1|0
1580964900000|2020-02-06 04:55:00|10740.9|10722.9|10733.3|10715.3|10741.1|10723.1|10732.6|10714.6|0
1580965200000|2020-02-06 05:00:00|10731.6|10713.6|10776.8|10770.8|10783.8|10777.8|10721.8|10713.6|5063
1580965500000|2020-02-06 05:05:00|10776.3|10770.3|10804.8|10798.8|10807.8|10801.8|10753.8|10747.8|3583
1580965800000|2020-02-06 05:10:00|10804.3|10798.3|10773.8|10767.8|10804.3|10798.3|10770.8|10764.8|3590
1580966100000|2020-02-06 05:15:00|10773.3|10767.3|10766.8|10760.8|10787.8|10781.8|10762.8|10756.8|1368
1580966400000|2020-02-06 05:20:00|10767.3|10761.3|10772.8|10766.8|10774.3|10768.3|10758.8|10752.8|2645
1580966700000|2020-02-06 05:25:00|10772.3|10766.3|10773.3|10767.3|10780.8|10774.8|10765.8|10759.8|1427
1580967000000|2020-02-06 05:30:00|10773.8|10767.8|10790.8|10784.8|10790.8|10784.8|10773.8|10767.8|983
1580967300000|2020-02-06 05:35:00|10790.3|10784.3|10772.8|10766.8|10791.8|10785.8|10768.8|10762.8|1098
1580967600000|2020-02-06 05:40:00|10773.3|10767.3|10790.8|10784.8|10793.8|10787.8|10772.8|10766.8|1265
1580967900000|2020-02-06 05:45:00|10791.3|10785.3|10787.8|10781.8|10794.8|10788.8|10781.3|10775.3|743
1580968200000|2020-02-06 05:50:00|10788.3|10782.3|10791.3|10785.3|10793.8|10787.8|10781.8|10775.8|861
1580968500000|2020-02-06 05:55:00|10790.3|10784.3|10800.8|10794.8|10800.8|10794.8|10786.8|10780.8|948
1580968800000|2020-02-06 06:00:00|10800.3|10794.3|10814.8|10808.8|10816.3|10810.3|10791.3|10785.3|1791
1580969100000|2020-02-06 06:05:00|10815.3|10809.3|10814.3|10808.3|10830.8|10824.8|10803.8|10797.8|1709
1580969400000|2020-02-06 06:10:00|10814.8|10808.8|10795.3|10789.3|10814.8|10808.8|10792.8|10786.8|1326
1580969700000|2020-02-06 06:15:00|10794.8|10788.8|10787.8|10781.8|10796.8|10790.8|10784.3|10778.3|958
1580970000000|2020-02-06 06:20:00|10787.3|10781.3|10773.3|10767.3|10787.3|10781.3|10771.3|10765.3|1447
1580970300000|2020-02-06 06:25:00|10773.8|10767.8|10756.3|10750.3|10774.3|10768.3|10756.3|10750.3|1342
1580970600000|2020-02-06 06:30:00|10755.8|10749.8|10747.8|10741.8|10763.3|10757.3|10747.8|10741.8|1113
1580970900000|2020-02-06 06:35:00|10746.8|10740.8|10751.3|10745.3|10753.3|10747.3|10735.8|10729.8|1546
1580971200000|2020-02-06 06:40:00|10750.8|10744.8|10755.3|10749.3|10757.8|10751.8|10745.8|10739.8|719
1580971500000|2020-02-06 06:45:00|10754.8|10748.8|10757.8|10751.8|10757.8|10751.8|10751.3|10745.3|786
1580971800000|2020-02-06 06:50:00|10757.3|10751.3|10764.8|10758.8|10765.8|10759.8|10753.8|10747.8|488
1580972100000|2020-02-06 06:55:00|10765.3|10759.3|10752.3|10746.3|10765.8|10759.8|10750.8|10744.8|702
1580972400000|2020-02-06 07:00:00|10751.8|10745.8|10734.8|10728.8|10753.8|10747.8|10729.8|10723.8|1102
1580972700000|2020-02-06 07:05:00|10735.8|10729.8|10731.8|10725.8|10739.3|10733.3|10727.3|10721.3|831
1580973000000|2020-02-06 07:10:00|10731.3|10725.3|10737.8|10731.8|10738.3|10732.3|10725.3|10719.3|1093
1580973300000|2020-02-06 07:15:00|10736.8|10730.8|10728.3|10722.3|10741.3|10735.3|10725.8|10719.8|1178
1580973600000|2020-02-06 07:20:00|10727.8|10721.8|10724.3|10718.3|10738.3|10732.3|10723.8|10717.8|904
1580973900000|2020-02-06 07:25:00|10724.8|10718.8|10734.8|10728.8|10736.8|10730.8|10723.8|10717.8|1274
1580974200000|2020-02-06 07:30:00|10734.3|10728.3|10732.8|10726.8|10738.8|10732.8|10724.8|10718.8|932
1580974500000|2020-02-06 07:35:00|10730.8|10724.8|10726.8|10720.8|10731.8|10725.8|10714.8|10708.8|1167
1580974800000|2020-02-06 07:40:00|10725.8|10719.8|10730.8|10724.8|10735.8|10729.8|10724.3|10718.3|1074
1580975100000|2020-02-06 07:45:00|10729.8|10723.8|10734.8|10728.8|10736.3|10730.3|10726.8|10720.8|1456
1580975400000|2020-02-06 07:50:00|10735.8|10729.8|10741.3|10735.3|10742.8|10736.8|10732.8|10726.8|1651
1580975700000|2020-02-06 07:55:00|10740.8|10734.8|10746.8|10740.8|10748.8|10742.8|10738.8|10732.8|2535
1580976000000|2020-02-06 08:00:00|10745.8|10739.8|10749.8|10743.8|10750.8|10744.8|10743.8|10737.8|2672
1580976300000|2020-02-06 08:05:00|10750.8|10744.8|10738.8|10732.8|10752.8|10746.8|10737.8|10731.8|5122
1580976600000|2020-02-06 08:10:00|10739.3|10733.3|10735.8|10729.8|10744.8|10738.8|10732.8|10726.8|3360
1580976900000|2020-02-06 08:15:00|10736.3|10730.3|10737.8|10731.8|10741.8|10735.8|10733.8|10727.8|2618
1580977200000|2020-02-06 08:20:00|10738.3|10732.3|10730.8|10724.8|10738.3|10732.3|10727.8|10721.8|1376
1580977500000|2020-02-06 08:25:00|10731.3|10725.3|10728.3|10722.3|10732.8|10726.8|10727.3|10721.3|1728
1580977800000|2020-02-06 08:30:00|10737.4|10719.4|10737.3|10719.3|10743|10725|10731.4|10713.4|14
1580978100000|2020-02-06 08:35:00|10735.9|10717.9|10739.9|10721.9|10740.3|10722.3|10733.3|10715.3|0
1580978400000|2020-02-06 08:40:00|10739.5|10721.5|10740.3|10722.3|10742.5|10724.5|10737.7|10719.7|0
1580978700000|2020-02-06 08:45:00|10739.9|10721.9|10738.7|10720.7|10740.3|10722.3|10732.9|10714.9|0
1580979000000|2020-02-06 08:50:00|10740.1|10722.1|10740.1|10722.1|10745.8|10727.8|10736.9|10718.9|0
1580979300000|2020-02-06 08:55:00|10740.3|10722.3|10739.7|10721.7|10744.2|10726.2|10737.9|10719.9|0
1580979600000|2020-02-06 09:00:00|10739.3|10721.3|10738.5|10720.5|10739.7|10721.7|10734.9|10716.9|0
1580979900000|2020-02-06 09:05:00|10738.9|10720.9|10747|10729|10747.8|10729.8|10737.1|10719.1|0
1580980200000|2020-02-06 09:10:00|10747.4|10729.4|10746.2|10728.2|10747.4|10729.4|10742.2|10724.2|0
1580980500000|2020-02-06 09:15:00|10741.4|10723.4|10719.8|10713.8|10743.3|10737.3|10718.8|10712.8|686
1580980800000|2020-02-06 09:20:00|10720.3|10714.3|10701.3|10695.3|10720.8|10714.8|10699.8|10693.8|619
1580981100000|2020-02-06 09:25:00|10700.8|10694.8|10702.8|10696.8|10704.8|10698.8|10696.8|10690.8|339
1580981400000|2020-02-06 09:30:00|10702.3|10696.3|10706.3|10700.3|10709.8|10703.8|10697.8|10691.8|554
1580981700000|2020-02-06 09:35:00|10705.8|10699.8|10704.3|10698.3|10713.8|10707.8|10703.8|10697.8|229
1580982000000|2020-02-06 09:40:00|10703.8|10697.8|10696.8|10690.8|10703.8|10697.8|10691.8|10685.8|262
1580982300000|2020-02-06 09:45:00|10697.3|10691.3|10698.8|10692.8|10699.3|10693.3|10692.8|10686.8|183
1580982600000|2020-02-06 09:50:00|10699.8|10693.8|10708.8|10702.8|10709.8|10703.8|10699.8|10693.8|183
1580982900000|2020-02-06 09:55:00|10708.3|10702.3|10702.3|10696.3|10708.8|10702.8|10698.8|10692.8|174
1580983200000|2020-02-06 10:00:00|10701.8|10695.8|10695.8|10689.8|10701.8|10695.8|10693.8|10687.8|172
1580983500000|2020-02-06 10:05:00|10694.8|10688.8|10694.8|10688.8|10700.3|10694.3|10693.3|10687.3|182
1580983800000|2020-02-06 10:10:00|10695.3|10689.3|10695.8|10689.8|10701.8|10695.8|10693.8|10687.8|135
1580984100000|2020-02-06 10:15:00|10694.8|10688.8|10693.3|10687.3|10700.3|10694.3|10691.8|10685.8|379
1580984400000|2020-02-06 10:20:00|10692.8|10686.8|10687.8|10681.8|10692.8|10686.8|10686.3|10680.3|501
1580984700000|2020-02-06 10:25:00|10688.3|10682.3|10693.8|10687.8|10694.3|10688.3|10687.8|10681.8|206
1580985000000|2020-02-06 10:30:00|10692.8|10686.8|10697.3|10691.3|10697.8|10691.8|10691.8|10685.8|89
1580985300000|2020-02-06 10:35:00|10697.8|10691.8|10692.8|10686.8|10697.8|10691.8|10690.8|10684.8|101
1580985600000|2020-02-06 10:40:00|10692.3|10686.3|10681.8|10675.8|10692.3|10686.3|10680.8|10674.8|138
1580985900000|2020-02-06 10:45:00|10681.3|10675.3|10677.3|10671.3|10683.8|10677.8|10677.3|10671.3|308
1580986200000|2020-02-06 10:50:00|10676.8|10670.8|10671.8|10665.8|10677.8|10671.8|10667.3|10661.3|603
1580986500000|2020-02-06 10:55:00|10670.8|10664.8|10664.3|10658.3|10674.8|10668.8|10657.8|10651.8|551
1580986800000|2020-02-06 11:00:00|10663.8|10657.8|10670.3|10664.3|10674.8|10668.8|10662.8|10656.8|209
1580987100000|2020-02-06 11:05:00|10669.8|10663.8|10680.3|10674.3|10680.8|10674.8|10669.3|10663.3|110
1580987400000|2020-02-06 11:10:00|10679.8|10673.8|10681.8|10675.8|10682.8|10676.8|10678.3|10672.3|85
1580987700000|2020-02-06 11:15:00|10681.3|10675.3|10680.8|10674.8|10684.3|10678.3|10678.3|10672.3|52
1580988000000|2020-02-06 11:20:00|10681.3|10675.3|10682.3|10676.3|10682.8|10676.8|10676.8|10670.8|65
1580988300000|2020-02-06 11:25:00|10682.8|10676.8|10691.8|10685.8|10692.8|10686.8|10682.8|10676.8|58
1580988600000|2020-02-06 11:30:00|10692.3|10686.3|10698.8|10692.8|10698.8|10692.8|10691.8|10685.8|146
1580988900000|2020-02-06 11:35:00|10697.8|10691.8|10701.8|10695.8|10702.8|10696.8|10695.8|10689.8|83
1580989200000|2020-02-06 11:40:00|10702.3|10696.3|10701.8|10695.8|10702.8|10696.8|10695.8|10689.8|113
1580989500000|2020-02-06 11:45:00|10702.3|10696.3|10694.3|10688.3|10703.8|10697.8|10694.3|10688.3|90
1580989800000|2020-02-06 11:50:00|10694.8|10688.8|10696.8|10690.8|10697.3|10691.3|10690.8|10684.8|144
1580990100000|2020-02-06 11:55:00|10697.3|10691.3|10715.8|10709.8|10716.8|10710.8|10696.8|10690.8|450
1580990400000|2020-02-06 12:00:00|10715.3|10709.3|10713.8|10707.8|10720.3|10714.3|10708.8|10702.8|415
1580990700000|2020-02-06 12:05:00|10713.3|10707.3|10713.8|10707.8|10720.8|10714.8|10711.8|10705.8|414
1580991000000|2020-02-06 12:10:00|10713.3|10707.3|10711.8|10705.8|10717.8|10711.8|10710.8|10704.8|91
1580991300000|2020-02-06 12:15:00|10712.3|10706.3|10711.3|10705.3|10713.3|10707.3|10705.3|10699.3|62
1580991600000|2020-02-06 12:20:00|10711.8|10705.8|10710.3|10704.3|10712.8|10706.8|10707.8|10701.8|27
1580991900000|2020-02-06 12:25:00|10709.8|10703.8|10704.8|10698.8|10711.3|10705.3|10704.8|10698.8|54
1580992200000|2020-02-06 12:30:00|10705.3|10699.3|10708.8|10702.8|10711.3|10705.3|10704.8|10698.8|56
1580992500000|2020-02-06 12:35:00|10708.3|10702.3|10711.8|10705.8|10712.3|10706.3|10708.3|10702.3|22
1580992800000|2020-02-06 12:40:00|10710.8|10704.8|10707.8|10701.8|10711.8|10705.8|10705.3|10699.3|33
1580993100000|2020-02-06 12:45:00|10709.3|10703.3|10704.3|10698.3|10711.3|10705.3|10703.8|10697.8|33
1580993400000|2020-02-06 12:50:00|10704.8|10698.8|10697.8|10691.8|10704.8|10698.8|10697.8|10691.8|71
1580993700000|2020-02-06 12:55:00|10698.3|10692.3|10701.3|10695.3|10703.8|10697.8|10697.8|10691.8|56
1580994000000|2020-02-06 13:00:00|10701.8|10695.8|10698.8|10692.8|10701.8|10695.8|10691.8|10685.8|135
1580994300000|2020-02-06 13:05:00|10698.3|10692.3|10704.8|10698.8|10705.3|10699.3|10698.3|10692.3|45
1580994600000|2020-02-06 13:10:00|10705.3|10699.3|10698.3|10692.3|10706.8|10700.8|10697.3|10691.3|37
1580994900000|2020-02-06 13:15:00|10697.8|10691.8|10704.8|10698.8|10706.3|10700.3|10697.3|10691.3|32
1580995200000|2020-02-06 13:20:00|10705.3|10699.3|10704.8|10698.8|10705.8|10699.8|10703.8|10697.8|56
1580995500000|2020-02-06 13:25:00|10705.8|10699.8|10709.8|10703.8|10709.8|10703.8|10703.8|10697.8|65
1580995800000|2020-02-06 13:30:00|10709.3|10703.3|10709.8|10703.8|10713.8|10707.8|10707.8|10701.8|101
1580996100000|2020-02-06 13:35:00|10710.3|10704.3|10711.3|10705.3|10712.8|10706.8|10708.3|10702.3|30
1580996400000|2020-02-06 13:40:00|10710.8|10704.8|10707.3|10701.3|10713.8|10707.8|10703.8|10697.8|92
1580996700000|2020-02-06 13:45:00|10707.8|10701.8|10706.8|10700.8|10707.8|10701.8|10699.8|10693.8|88
1580997000000|2020-02-06 13:50:00|10706.3|10700.3|10708.8|10702.8|10709.8|10703.8|10702.8|10696.8|185
1580997300000|2020-02-06 13:55:00|10709.3|10703.3|10709.8|10703.8|10713.3|10707.3|10708.3|10702.3|93
1580997600000|2020-02-06 14:00:00|10709.3|10703.3|10715.3|10709.3|10717.3|10711.3|10704.8|10698.8|171
1580997900000|2020-02-06 14:05:00|10714.8|10708.8|10717.3|10711.3|10718.3|10712.3|10708.8|10702.8|127
1580998200000|2020-02-06 14:10:00|10717.8|10711.8|10717.3|10711.3|10722.8|10716.8|10716.8|10710.8|87
1580998500000|2020-02-06 14:15:00|10716.8|10710.8|10716.8|10710.8|10719.8|10713.8|10712.8|10706.8|114
1580998800000|2020-02-06 14:20:00|10717.3|10711.3|10714.3|10708.3|10717.3|10711.3|10710.8|10704.8|141
1580999100000|2020-02-06 14:25:00|10713.8|10707.8|10713.8|10707.8|10717.3|10711.3|10710.3|10704.3|115
1580999400000|2020-02-06 14:30:00|10712.8|10706.8|10685.8|10679.8|10716.8|10710.8|10682.8|10676.8|857
1580999700000|2020-02-06 14:35:00|10685.3|10679.3|10680.8|10674.8|10691.3|10685.3|10677.3|10671.3|303
1581000000000|2020-02-06 14:40:00|10680.3|10674.3|10669.3|10663.3|10681.3|10675.3|10655.8|10649.8|810
1581000300000|2020-02-06 14:45:00|10668.8|10662.8|10670.8|10664.8|10673.3|10667.3|10659.8|10653.8|480
1581000600000|2020-02-06 14:50:00|10671.3|10665.3|10682.3|10676.3|10682.8|10676.8|10664.8|10658.8|295
1581000900000|2020-02-06 14:55:00|10681.8|10675.8|10695.3|10689.3|10696.8|10690.8|10680.8|10674.8|289
1581001200000|2020-02-06 15:00:00|10695.8|10689.8|10691.3|10685.3|10696.8|10690.8|10683.3|10677.3|235
1581001500000|2020-02-06 15:05:00|10690.8|10684.8|10684.8|10678.8|10695.8|10689.8|10684.8|10678.8|147
1581001800000|2020-02-06 15:10:00|10684.3|10678.3|10680.3|10674.3|10690.8|10684.8|10678.8|10672.8|414
1581002100000|2020-02-06 15:15:00|10679.8|10673.8|10660.8|10654.8|10680.3|10674.3|10659.3|10653.3|472
1581002400000|2020-02-06 15:20:00|10660.3|10654.3|10652.8|10646.8|10667.3|10661.3|10643.8|10637.8|653
1581002700000|2020-02-06 15:25:00|10653.3|10647.3|10651.3|10645.3|10663.3|10657.3|10650.8|10644.8|298
1581003000000|2020-02-06 15:30:00|10650.8|10644.8|10646.8|10640.8|10654.8|10648.8|10644.8|10638.8|394
1581003300000|2020-02-06 15:35:00|10647.3|10641.3|10654.8|10648.8|10655.3|10649.3|10646.8|10640.8|305
1581003600000|2020-02-06 15:40:00|10655.3|10649.3|10643.8|10637.8|10656.3|10650.3|10643.8|10637.8|184
1581003900000|2020-02-06 15:45:00|10642.8|10636.8|10650.8|10644.8|10656.8|10650.8|10639.8|10633.8|447
1581004200000|2020-02-06 15:50:00|10651.3|10645.3|10636.8|10630.8|10654.8|10648.8|10633.8|10627.8|285
1581004500000|2020-02-06 15:55:00|10637.8|10631.8|10648.8|10642.8|10650.8|10644.8|10634.3|10628.3|263
1581004800000|2020-02-06 16:00:00|10650.3|10644.3|10653.8|10647.8|10655.8|10649.8|10641.8|10635.8|441
1581005100000|2020-02-06 16:05:00|10654.3|10648.3|10652.8|10646.8|10657.8|10651.8|10651.3|10645.3|132
1581005400000|2020-02-06 16:10:00|10653.3|10647.3|10658.8|10652.8|10659.8|10653.8|10652.8|10646.8|195
1581005700000|2020-02-06 16:15:00|10658.3|10652.3|10655.8|10649.8|10658.8|10652.8|10652.8|10646.8|141
1581006000000|2020-02-06 16:20:00|10656.3|10650.3|10656.8|10650.8|10657.8|10651.8|10654.8|10648.8|168
1581006300000|2020-02-06 16:25:00|10655.8|10649.8|10664.8|10658.8|10665.8|10659.8|10655.8|10649.8|123
1581006600000|2020-02-06 16:30:00|10665.3|10659.3|10670.8|10664.8|10673.3|10667.3|10660.3|10654.3|340
1581006900000|2020-02-06 16:35:00|10671.3|10665.3|10671.8|10665.8|10673.3|10667.3|10665.8|10659.8|339
1581007200000|2020-02-06 16:40:00|10672.3|10666.3|10665.3|10659.3|10673.8|10667.8|10665.3|10659.3|297
1581007500000|2020-02-06 16:45:00|10665.8|10659.8|10668.8|10662.8|10668.8|10662.8|10664.3|10658.3|103
1581007800000|2020-02-06 16:50:00|10668.3|10662.3|10661.3|10655.3|10668.3|10662.3|10659.8|10653.8|157
1581008100000|2020-02-06 16:55:00|10660.8|10654.8|10668.3|10662.3|10670.8|10664.8|10659.8|10653.8|294
1581008400000|2020-02-06 17:00:00|10667.8|10661.8|10677.8|10671.8|10679.3|10673.3|10666.3|10660.3|221
1581008700000|2020-02-06 17:05:00|10678.3|10672.3|10682.3|10676.3|10683.8|10677.8|10677.8|10671.8|117
1581009000000|2020-02-06 17:10:00|10681.8|10675.8|10673.8|10667.8|10682.8|10676.8|10673.3|10667.3|123
1581009300000|2020-02-06 17:15:00|10674.3|10668.3|10680.8|10674.8|10681.8|10675.8|10673.8|10667.8|68
1581009600000|2020-02-06 17:20:00|10681.3|10675.3|10690.3|10684.3|10690.8|10684.8|10680.8|10674.8|229
1581009900000|2020-02-06 17:25:00|10690.8|10684.8|10691.8|10685.8|10692.3|10686.3|10686.3|10680.3|57
1581010200000|2020-02-06 17:30:00|10692.3|10686.3|10687.3|10681.3|10692.8|10686.8|10686.8|10680.8|85
1581010500000|2020-02-06 17:35:00|10686.8|10680.8|10680.3|10674.3|10687.8|10681.8|10678.8|10672.8|78
1581010800000|2020-02-06 17:40:00|10680.8|10674.8|10685.8|10679.8|10686.8|10680.8|10679.8|10673.8|21
1581011100000|2020-02-06 17:45:00|10686.3|10680.3|10679.3|10673.3|10686.8|10680.8|10675.3|10669.3|72
1581011400000|2020-02-06 17:50:00|10678.8|10672.8|10686.3|10680.3|10687.3|10681.3|10678.8|10672.8|256
1581011700000|2020-02-06 17:55:00|10685.8|10679.8|10683.8|10677.8|10687.8|10681.8|10678.8|10672.8|47
1581012000000|2020-02-06 18:00:00|10684.3|10678.3|10686.3|10680.3|10686.3|10680.3|10681.3|10675.3|19
1581012300000|2020-02-06 18:05:00|10686.8|10680.8|10684.8|10678.8|10687.8|10681.8|10682.3|10676.3|99
1581012600000|2020-02-06 18:10:00|10684.3|10678.3|10685.3|10679.3|10687.3|10681.3|10682.3|10676.3|40
1581012900000|2020-02-06 18:15:00|10684.8|10678.8|10686.3|10680.3|10686.8|10680.8|10684.3|10678.3|46
1581013200000|2020-02-06 18:20:00|10685.8|10679.8|10682.3|10676.3|10685.8|10679.8|10678.8|10672.8|62
1581013500000|2020-02-06 18:25:00|10681.8|10675.8|10678.8|10672.8|10682.3|10676.3|10678.8|10672.8|33
1581013800000|2020-02-06 18:30:00|10679.3|10673.3|10679.3|10673.3|10682.3|10676.3|10678.3|10672.3|33
1581014100000|2020-02-06 18:35:00|10678.8|10672.8|10673.8|10667.8|10678.8|10672.8|10673.3|10667.3|92
1581014400000|2020-02-06 18:40:00|10673.3|10667.3|10677.3|10671.3|10679.3|10673.3|10672.8|10666.8|107
1581014700000|2020-02-06 18:45:00|10677.8|10671.8|10681.8|10675.8|10681.8|10675.8|10677.8|10671.8|92
1581015000000|2020-02-06 18:50:00|10682.3|10676.3|10683.8|10677.8|10686.8|10680.8|10681.8|10675.8|83
1581015300000|2020-02-06 18:55:00|10682.3|10676.3|10689.2|10671.2|10691.3|10685.3|10681.8|10671.2|198
1581015600000|2020-02-06 19:00:00|10688.5|10670.5|10685.4|10667.4|10688.5|10670.5|10684.2|10666.2|0
1581015900000|2020-02-06 19:05:00|10685.2|10667.2|10687.5|10669.5|10688.3|10670.3|10684.9|10666.9|0
1581016200000|2020-02-06 19:10:00|10686.8|10668.8|10688|10670|10688.3|10670.3|10686.8|10668.8|0
1581016500000|2020-02-06 19:15:00|10687.8|10669.8|10683.3|10665.3|10689.5|10671.5|10683.1|10665.1|0
1581016800000|2020-02-06 19:20:00|10683.4|10665.4|10679.9|10661.9|10683.4|10665.4|10679.3|10661.3|0
1581017100000|2020-02-06 19:25:00|10680.2|10662.2|10682.2|10664.2|10682.2|10664.2|10679.8|10661.8|0
1581017400000|2020-02-06 19:30:00|10682.3|10664.3|10681.8|10663.8|10684.3|10666.3|10681.2|10663.2|0
1581017700000|2020-02-06 19:35:00|10681.5|10663.5|10677.4|10659.4|10682|10664|10673.6|10655.6|0
1581018000000|2020-02-06 19:40:00|10676.8|10658.8|10674.7|10656.7|10678.3|10660.3|10673.9|10655.9|0
1581018300000|2020-02-06 19:45:00|10674.5|10656.5|10673.6|10655.6|10674.5|10656.5|10669|10651|0
1581018600000|2020-02-06 19:50:00|10674.4|10656.4|10673.4|10655.4|10675.2|10657.2|10673.2|10655.2|0
1581018900000|2020-02-06 19:55:00|10673.3|10655.3|10664.8|10646.8|10673.4|10655.4|10664.8|10646.8|0
1581019200000|2020-02-06 20:00:00|10665.1|10647.1|10664.4|10646.4|10665.9|10647.9|10662.3|10644.3|0
1581019500000|2020-02-06 20:05:00|10665.1|10647.1|10671.4|10653.4|10671.4|10653.4|10665.1|10647.1|0
1581019800000|2020-02-06 20:10:00|10671.3|10653.3|10666.4|10648.4|10671.3|10653.3|10665.8|10647.8|0
1581020100000|2020-02-06 20:15:00|10666.2|10648.2|10665.8|10647.8|10669.5|10651.5|10664.1|10646.1|0
1581020400000|2020-02-06 20:20:00|10665.9|10647.9|10658.6|10640.6|10666.1|10648.1|10657.5|10639.5|0
1581020700000|2020-02-06 20:25:00|10658.7|10640.7|10658|10640|10660|10642|10656.8|10638.8|0
1581021000000|2020-02-06 20:30:00|10658.7|10640.7|10659.3|10641.3|10661.5|10643.5|10652|10634|0
1581021300000|2020-02-06 20:35:00|10659.5|10641.5|10657.8|10639.8|10659.6|10641.6|10657|10639|0
1581021600000|2020-02-06 20:40:00|10657.9|10639.9|10657|10639|10659|10641|10656.1|10638.1|0
1581021900000|2020-02-06 20:45:00|10656.8|10638.8|10647.4|10629.4|10657.5|10639.5|10642.8|10624.8|0
1581022200000|2020-02-06 20:50:00|10647.5|10629.5|10648.4|10630.4|10651.2|10633.2|10645.1|10627.1|0
1581022500000|2020-02-06 20:55:00|10648.6|10630.6|10650.8|10632.8|10659.5|10641.5|10647.8|10629.8|0
1581022800000|2020-02-06 21:00:00|10650|10632|10646|10628|10652.4|10634.4|10643.6|10625.6|0
1581023100000|2020-02-06 21:05:00|10645.2|10627.2|10648.4|10630.4|10649.2|10631.2|10643.6|10625.6|0
1581023400000|2020-02-06 21:10:00|10648.8|10630.8|10653.2|10635.2|10654.4|10636.4|10648.4|10630.4|0
1581023700000|2020-02-06 21:15:00|10652.4|10634.4|10653.3|10635.3|10653.4|10635.4|10652.4|10634.4|0
1581024000000|2020-02-06 21:20:00|10653.4|10635.4|10653.3|10635.3|10653.4|10635.4|10653.1|10635.1|0
1581024300000|2020-02-06 21:25:00|10653.4|10635.4|10653.2|10635.2|10653.6|10635.6|10652.6|10634.6|0
1581024600000|2020-02-06 21:30:00|10652.8|10634.8|10656.8|10638.8|10656.8|10638.8|10652|10634|0
1581024900000|2020-02-06 21:35:00|10657.5|10639.5|10652.1|10634.1|10657.5|10639.5|10651.7|10633.7|0
1581025200000|2020-02-06 21:40:00|10652.9|10634.9|10658.4|10640.4|10659.2|10641.2|10650.5|10632.5|0
1581025500000|2020-02-06 21:45:00|10657.7|10639.7|10656.9|10638.9|10657.7|10639.7|10653.7|10635.7|0
1581025800000|2020-02-06 21:50:00|10657.7|10639.7|10657.7|10639.7|10657.7|10639.7|10653.7|10635.7|0
1581026100000|2020-02-06 21:55:00|10656.9|10638.9|10667.1|10649.1|10667.1|10649.1|10656.9|10638.9|0
1581026400000|2020-02-06 22:00:00|10667|10649|10666.8|10648.8|10667.3|10649.3|10665.5|10647.5|0
1581026700000|2020-02-06 22:05:00|10666.9|10648.9|10667.8|10649.8|10667.8|10649.8|10666|10648|0
1581027000000|2020-02-06 22:10:00|10667.4|10649.4|10667.1|10649.1|10668.1|10650.1|10666.3|10648.3|0
1581027300000|2020-02-06 22:15:00|10667.3|10649.3|10670.1|10652.1|10670.1|10652.1|10667.3|10649.3|0
1581027600000|2020-02-06 22:20:00|10672.1|10654.1|10669.1|10651.1|10672.1|10654.1|10667.1|10649.1|0
1581027900000|2020-02-06 22:25:00|10669.4|10651.4|10668|10650|10669.4|10651.4|10667.4|10649.4|0
1581028200000|2020-02-06 22:30:00|10667.8|10649.8|10668.1|10650.1|10668.1|10650.1|10667.8|10649.8|0
1581028500000|2020-02-06 22:35:00|10667.8|10649.8|10666.4|10648.4|10668|10650|10666.4|10648.4|0
1581028800000|2020-02-06 22:40:00|10666.7|10648.7|10667.1|10649.1|10667.3|10649.3|10666.7|10648.7|0
1581029100000|2020-02-06 22:45:00|10667.3|10649.3|10667|10649|10667.4|10649.4|10667|10649|0
1581029400000|2020-02-06 22:50:00|10667.4|10649.4|10667.4|10649.4|10667.4|10649.4|10667|10649|0
1581029700000|2020-02-06 22:55:00|10667.6|10649.6|10667.7|10649.7|10668|10650|10667.6|10649.6|0
1581030000000|2020-02-06 23:00:00|10670.1|10652.1|10668.7|10650.7|10671.3|10653.3|10664.1|10646.1|0
1581030300000|2020-02-06 23:05:00|10668.3|10650.3|10671.5|10653.5|10672.3|10654.3|10668.3|10650.3|0
1581030600000|2020-02-06 23:10:00|10670.7|10652.7|10670.7|10652.7|10671.5|10653.5|10668.3|10650.3|0
1581030900000|2020-02-06 23:15:00|10671.5|10653.5|10669.1|10651.1|10671.5|10653.5|10669.1|10651.1|0
1581031200000|2020-02-06 23:20:00|10668.7|10650.7|10667.5|10649.5|10669.1|10651.1|10666.7|10648.7|0
1581031500000|2020-02-06 23:25:00|10667.9|10649.9|10680.4|10662.4|10681.2|10663.2|10666.9|10648.9|0
1581031800000|2020-02-06 23:30:00|10681.2|10663.2|10681.2|10663.2|10682|10664|10678.8|10660.8|0
1581032100000|2020-02-06 23:35:00|10681.6|10663.6|10683.9|10665.9|10684.7|10666.7|10680.8|10662.8|0
1581032400000|2020-02-06 23:40:00|10683.1|10665.1|10681.5|10663.5|10683.9|10665.9|10680.7|10662.7|0
1581032700000|2020-02-06 23:45:00|10681.9|10663.9|10681.5|10663.5|10683.9|10665.9|10679.1|10661.1|0
1581033000000|2020-02-06 23:50:00|10680.7|10662.7|10684.7|10666.7|10684.7|10666.7|10680.7|10662.7|0
1581033300000|2020-02-06 23:55:00|10685.5|10667.5|10684.7|10666.7|10687|10669|10684.7|10666.7|0
1581033600000|2020-02-07 00:00:00|10685.5|10667.5|10669.6|10651.6|10687|10669|10668|10650|0
1581033900000|2020-02-07 00:05:00|10668.8|10650.8|10672.8|10654.8|10672.8|10654.8|10668|10650|0
1581034200000|2020-02-07 00:10:00|10672.4|10654.4|10667.5|10649.5|10672.8|10654.8|10666.7|10648.7|0
1581034500000|2020-02-07 00:15:00|10667.1|10649.1|10659.9|10641.9|10669.1|10651.1|10659.1|10641.1|0
1581034800000|2020-02-07 00:20:00|10659.7|10641.7|10663.3|10645.3|10663.3|10645.3|10658.1|10640.1|0
1581035100000|2020-02-07 00:25:00|10662.9|10644.9|10660.3|10642.3|10663.3|10645.3|10658.1|10640.1|0
1581035400000|2020-02-07 00:30:00|10659.9|10641.9|10652.7|10634.7|10660.3|10642.3|10651.6|10633.6|0
1581035700000|2020-02-07 00:35:00|10652.5|10634.5|10640.4|10622.4|10653.4|10635.4|10638|10620|0
1581036000000|2020-02-07 00:40:00|10640.6|10622.6|10636.4|10618.4|10644|10626|10634.9|10616.9|0
1581036300000|2020-02-07 00:45:00|10636|10618|10629.6|10611.6|10636.4|10618.4|10622.9|10604.9|0
1581036600000|2020-02-07 00:50:00|10629.8|10611.8|10636.3|10618.3|10636.3|10618.3|10628.9|10610.9|0
1581036900000|2020-02-07 00:55:00|10635.9|10617.9|10634.9|10616.9|10637.5|10619.5|10632.7|10614.7|0
1581037200000|2020-02-07 01:00:00|10636.3|10618.3|10641.3|10623.3|10642.1|10624.1|10634.5|10616.5|0
1581037500000|2020-02-07 01:05:00|10640.9|10622.9|10635.9|10617.9|10642.5|10624.5|10630.5|10612.5|0
1581037800000|2020-02-07 01:10:00|10636.3|10618.3|10628.9|10610.9|10637.4|10619.4|10623.3|10605.3|0
1581038100000|2020-02-07 01:15:00|10631.5|10613.5|10669.8|10663.8|10682.3|10676.3|10622.8|10613.5|2200
1581038400000|2020-02-07 01:20:00|10669.3|10663.3|10667.3|10661.3|10674.8|10668.8|10650.8|10644.8|1279
1581038700000|2020-02-07 01:25:00|10667.8|10661.8|10670.3|10664.3|10675.8|10669.8|10652.8|10646.8|1101
1581039000000|2020-02-07 01:30:00|10670.8|10664.8|10680.8|10674.8|10690.8|10684.8|10648.8|10642.8|4322
1581039300000|2020-02-07 01:35:00|10681.8|10675.8|10662.8|10656.8|10695.8|10689.8|10654.3|10648.3|2606
1581039600000|2020-02-07 01:40:00|10663.3|10657.3|10677.8|10671.8|10683.3|10677.3|10652.8|10646.8|1393
1581039900000|2020-02-07 01:45:00|10677.3|10671.3|10673.8|10667.8|10687.8|10681.8|10660.8|10654.8|1128
1581040200000|2020-02-07 01:50:00|10674.3|10668.3|10633.8|10627.8|10674.3|10668.3|10631.8|10625.8|2069
1581040500000|2020-02-07 01:55:00|10634.3|10628.3|10633.3|10627.3|10652.3|10646.3|10627.3|10621.3|1616
1581040800000|2020-02-07 02:00:00|10633.8|10627.8|10646.8|10640.8|10655.3|10649.3|10631.8|10625.8|1009
1581041100000|2020-02-07 02:05:00|10647.8|10641.8|10658.8|10652.8|10666.3|10660.3|10642.8|10636.8|945
1581041400000|2020-02-07 02:10:00|10657.3|10651.3|10663.3|10657.3|10665.8|10659.8|10648.3|10642.3|708
1581041700000|2020-02-07 02:15:00|10662.8|10656.8|10652.8|10646.8|10665.8|10659.8|10639.8|10633.8|515
1581042000000|2020-02-07 02:20:00|10653.3|10647.3|10675.8|10669.8|10678.8|10672.8|10652.8|10646.8|1191
1581042300000|2020-02-07 02:25:00|10676.8|10670.8|10671.3|10665.3|10687.8|10681.8|10669.8|10663.8|726
1581042600000|2020-02-07 02:30:00|10670.8|10664.8|10678.8|10672.8|10690.8|10684.8|10669.8|10663.8|496
1581042900000|2020-02-07 02:35:00|10679.3|10673.3|10670.8|10664.8|10682.3|10676.3|10662.8|10656.8|730
1581043200000|2020-02-07 02:40:00|10671.8|10665.8|10655.8|10649.8|10675.3|10669.3|10655.3|10649.3|484
1581043500000|2020-02-07 02:45:00|10656.3|10650.3|10655.8|10649.8|10659.3|10653.3|10648.8|10642.8|574
1581043800000|2020-02-07 02:50:00|10655.3|10649.3|10633.8|10627.8|10655.3|10649.3|10629.8|10623.8|966
1581044100000|2020-02-07 02:55:00|10633.3|10627.3|10631.8|10625.8|10644.8|10638.8|10625.3|10619.3|1055
1581044400000|2020-02-07 03:00:00|10631.3|10625.3|10634.8|10628.8|10646.8|10640.8|10630.8|10624.8|606
1581044700000|2020-02-07 03:05:00|10635.3|10629.3|10642.8|10636.8|10647.8|10641.8|10630.8|10624.8|572
1581045000000|2020-02-07 03:10:00|10642.3|10636.3|10639.8|10633.8|10644.3|10638.3|10632.3|10626.3|551
1581045300000|2020-02-07 03:15:00|10639.3|10633.3|10660.8|10654.8|10662.3|10656.3|10639.3|10633.3|600
1581045600000|2020-02-07 03:20:00|10661.3|10655.3|10657.3|10651.3|10664.3|10658.3|10653.8|10647.8|440
1581045900000|2020-02-07 03:25:00|10656.8|10650.8|10652.3|10646.3|10659.8|10653.8|10647.8|10641.8|636
1581046200000|2020-02-07 03:30:00|10652.8|10646.8|10646.8|10640.8|10652.8|10646.8|10639.8|10633.8|475
1581046500000|2020-02-07 03:35:00|10646.3|10640.3|10648.3|10642.3|10651.3|10645.3|10643.8|10637.8|288
1581046800000|2020-02-07 03:40:00|10648.8|10642.8|10650.3|10644.3|10651.8|10645.8|10645.8|10639.8|412
1581047100000|2020-02-07 03:45:00|10650.8|10644.8|10643.8|10637.8|10655.8|10649.8|10641.8|10635.8|576
1581047400000|2020-02-07 03:50:00|10643.3|10637.3|10643.3|10637.3|10647.8|10641.8|10640.8|10634.8|390
1581047700000|2020-02-07 03:55:00|10643.8|10637.8|10644.3|10638.3|10647.8|10641.8|10640.8|10634.8|533
1581048000000|2020-02-07 04:00:00|10652.2|10634.2|10651|10633|10654|10636|10650.6|10632.6|0
1581048300000|2020-02-07 04:05:00|10651.2|10633.2|10648.4|10630.4|10653.2|10635.2|10648.4|10630.4|0
1581048600000|2020-02-07 04:10:00|10648.2|10630.2|10647.8|10629.8|10648.8|10630.8|10646.2|10628.2|0
1581048900000|2020-02-07 04:15:00|10648.2|10630.2|10647.9|10629.9|10648.2|10630.2|10645.7|10627.7|0
1581049200000|2020-02-07 04:20:00|10647.2|10629.2|10648.3|10630.3|10648.3|10630.3|10647.2|10629.2|0
1581049500000|2020-02-07 04:25:00|10647.9|10629.9|10650.5|10632.5|10650.9|10632.9|10647.5|10629.5|0
1581049800000|2020-02-07 04:30:00|10650.3|10632.3|10652.4|10634.4|10653.2|10635.2|10648.3|10630.3|0
1581050100000|2020-02-07 04:35:00|10652.2|10634.2|10652.4|10634.4|10652.4|10634.4|10649.8|10631.8|0
1581050400000|2020-02-07 04:40:00|10652.2|10634.2|10652|10634|10653.9|10635.9|10652|10634|0
1581050700000|2020-02-07 04:45:00|10651.8|10633.8|10651.2|10633.2|10652.4|10634.4|10650.5|10632.5|0
1581051000000|2020-02-07 04:50:00|10651.4|10633.4|10651.6|10633.6|10653.4|10635.4|10651.2|10633.2|0
1581051300000|2020-02-07 04:55:00|10652|10634|10652|10634|10652.8|10634.8|10652|10634|0
1581051600000|2020-02-07 05:00:00|10636.8|10630.8|10635.8|10629.8|10643.3|10637.3|10628.3|10622.3|1454
1581051900000|2020-02-07 05:05:00|10635.3|10629.3|10639.3|10633.3|10645.8|10639.8|10633.3|10627.3|364
1581052200000|2020-02-07 05:10:00|10638.8|10632.8|10630.8|10624.8|10643.8|10637.8|10626.8|10620.8|346
1581052500000|2020-02-07 05:15:00|10630.3|10624.3|10621.8|10615.8|10634.8|10628.8|10620.8|10614.8|1312
1581052800000|2020-02-07 05:20:00|10620.8|10614.8|10630.8|10624.8|10632.8|10626.8|10620.8|10614.8|632
1581053100000|2020-02-07 05:25:00|10631.8|10625.8|10639.8|10633.8|10640.8|10634.8|10625.3|10619.3|422
1581053400000|2020-02-07 05:30:00|10639.3|10633.3|10630.8|10624.8|10640.8|10634.8|10629.8|10623.8|462
1581053700000|2020-02-07 05:35:00|10630.3|10624.3|10629.8|10623.8|10631.8|10625.8|10620.8|10614.8|813
1581054000000|2020-02-07 05:40:00|10628.8|10622.8|10633.8|10627.8|10635.8|10629.8|10627.8|10621.8|522
1581054300000|2020-02-07 05:45:00|10634.8|10628.8|10644.3|10638.3|10651.8|10645.8|10634.8|10628.8|680
1581054600000|2020-02-07 05:50:00|10643.8|10637.8|10643.8|10637.8|10653.3|10647.3|10643.8|10637.8|395
1581054900000|2020-02-07 05:55:00|10642.8|10636.8|10637.8|10631.8|10645.8|10639.8|10636.3|10630.3|688
1581055200000|2020-02-07 06:00:00|10638.3|10632.3|10622.8|10616.8|10639.8|10633.8|10622.8|10616.8|624
1581055500000|2020-02-07 06:05:00|10621.8|10615.8|10630.8|10624.8|10632.8|10626.8|10610.8|10604.8|1364
1581055800000|2020-02-07 06:10:00|10631.3|10625.3|10637.8|10631.8|10645.8|10639.8|10630.8|10624.8|1465
1581056100000|2020-02-07 06:15:00|10638.3|10632.3|10642.3|10636.3|10646.8|10640.8|10637.8|10631.8|672
1581056400000|2020-02-07 06:20:00|10642.8|10636.8|10662.8|10656.8|10662.8|10656.8|10640.3|10634.3|988
1581056700000|2020-02-07 06:25:00|10663.3|10657.3|10663.8|10657.8|10668.8|10662.8|10659.3|10653.3|889
1581057000000|2020-02-07 06:30:00|10664.3|10658.3|10651.8|10645.8|10664.8|10658.8|10651.8|10645.8|481
1581057300000|2020-02-07 06:35:00|10650.8|10644.8|10647.3|10641.3|10655.3|10649.3|10645.8|10639.8|793
1581057600000|2020-02-07 06:40:00|10647.8|10641.8|10655.8|10649.8|10658.8|10652.8|10647.8|10641.8|571
1581057900000|2020-02-07 06:45:00|10656.8|10650.8|10663.8|10657.8|10663.8|10657.8|10654.8|10648.8|482
1581058200000|2020-02-07 06:50:00|10662.8|10656.8|10674.3|10668.3|10681.8|10675.8|10661.8|10655.8|1294
1581058500000|2020-02-07 06:55:00|10673.8|10667.8|10687.8|10681.8|10687.8|10681.8|10672.8|10666.8|646
1581058800000|2020-02-07 07:00:00|10688.8|10682.8|10671.8|10665.8|10690.8|10684.8|10670.8|10664.8|1084
1581059100000|2020-02-07 07:05:00|10671.3|10665.3|10669.8|10663.8|10673.8|10667.8|10666.8|10660.8|469
1581059400000|2020-02-07 07:10:00|10670.8|10664.8|10670.3|10664.3|10677.8|10671.8|10666.8|10660.8|554
1581059700000|2020-02-07 07:15:00|10670.8|10664.8|10669.8|10663.8|10677.8|10671.8|10667.8|10661.8|522
1581060000000|2020-02-07 07:20:00|10670.8|10664.8|10669.8|10663.8|10676.8|10670.8|10669.8|10663.8|871
1581060300000|2020-02-07 07:25:00|10668.8|10662.8|10661.8|10655.8|10672.8|10666.8|10660.8|10654.8|632
1581060600000|2020-02-07 07:30:00|10661.3|10655.3|10663.8|10657.8|10666.8|10660.8|10656.8|10650.8|827
1581060900000|2020-02-07 07:35:00|10664.3|10658.3|10665.8|10659.8|10669.8|10663.8|10661.8|10655.8|739
1581061200000|2020-02-07 07:40:00|10666.3|10660.3|10681.8|10675.8|10682.8|10676.8|10665.8|10659.8|656
1581061500000|2020-02-07 07:45:00|10681.3|10675.3|10683.8|10677.8|10685.8|10679.8|10675.8|10669.8|1504
1581061800000|2020-02-07 07:50:00|10682.8|10676.8|10694.3|10688.3|10695.8|10689.8|10679.3|10673.3|1889
1581062100000|2020-02-07 07:55:00|10693.8|10687.8|10696.8|10690.8|10701.8|10695.8|10690.8|10684.8|2255
1581062400000|2020-02-07 08:00:00|10697.8|10691.8|10689.8|10683.8|10708.8|10702.8|10688.8|10682.8|3026
1581062700000|2020-02-07 08:05:00|10688.8|10682.8|10700.8|10694.8|10701.8|10695.8|10687.8|10681.8|2978
1581063000000|2020-02-07 08:10:00|10701.3|10695.3|10694.3|10688.3|10701.3|10695.3|10690.8|10684.8|3478
1581063300000|2020-02-07 08:15:00|10694.8|10688.8|10695.8|10689.8|10698.8|10692.8|10688.8|10682.8|2150
1581063600000|2020-02-07 08:20:00|10695.3|10689.3|10691.3|10685.3|10697.8|10691.8|10687.8|10681.8|781
1581063900000|2020-02-07 08:25:00|10690.8|10684.8|10688.8|10682.8|10697.8|10691.8|10688.8|10682.8|914
1581064200000|2020-02-07 08:30:00|10697.5|10679.5|10700.1|10682.1|10703.7|10685.7|10695.7|10677.7|0
1581064500000|2020-02-07 08:35:00|10700.5|10682.5|10706.5|10688.5|10706.9|10688.9|10699.3|10681.3|0
1581064800000|2020-02-07 08:40:00|10705.1|10687.1|10709.9|10691.9|10711.7|10693.7|10703.9|10685.9|0
1581065100000|2020-02-07 08:45:00|10711.3|10693.3|10704.3|10686.3|10711.7|10693.7|10702.5|10684.5|0
1581065400000|2020-02-07 08:50:00|10705.7|10687.7|10702.3|10684.3|10706.5|10688.5|10699.9|10681.9|0
1581065700000|2020-02-07 08:55:00|10702.4|10684.4|10702.7|10684.7|10705.3|10687.3|10699.6|10681.6|0
1581066000000|2020-02-07 09:00:00|10704.1|10686.1|10702.3|10684.3|10705.7|10687.7|10699.2|10681.2|0
1581066300000|2020-02-07 09:05:00|10702.7|10684.7|10703.7|10685.7|10705.9|10687.9|10701.9|10683.9|0
1581066600000|2020-02-07 09:10:00|10703.5|10685.5|10704.1|10686.1|10706.3|10688.3|10701.5|10683.5|0
1581066900000|2020-02-07 09:15:00|10702.9|10684.9|10680.8|10674.8|10702.9|10684.9|10675.8|10669.8|738
1581067200000|2020-02-07 09:20:00|10681.3|10675.3|10683.8|10677.8|10685.3|10679.3|10677.8|10671.8|107
1581067500000|2020-02-07 09:25:00|10684.3|10678.3|10666.3|10660.3|10684.3|10678.3|10662.8|10656.8|230
1581067800000|2020-02-07 09:30:00|10665.8|10659.8|10668.3|10662.3|10668.8|10662.8|10659.3|10653.3|300
1581068100000|2020-02-07 09:35:00|10667.8|10661.8|10665.3|10659.3|10668.3|10662.3|10664.3|10658.3|150
1581068400000|2020-02-07 09:40:00|10664.8|10658.8|10661.3|10655.3|10664.8|10658.8|10659.3|10653.3|119
1581068700000|2020-02-07 09:45:00|10660.8|10654.8|10650.8|10644.8|10660.8|10654.8|10644.8|10638.8|234
1581069000000|2020-02-07 09:50:00|10650.3|10644.3|10650.8|10644.8|10654.8|10648.8|10644.8|10638.8|172
1581069300000|2020-02-07 09:55:00|10650.3|10644.3|10648.3|10642.3|10652.8|10646.8|10642.8|10636.8|68
1581069600000|2020-02-07 10:00:00|10647.8|10641.8|10652.8|10646.8|10653.3|10647.3|10645.3|10639.3|131
1581069900000|2020-02-07 10:05:00|10652.3|10646.3|10651.8|10645.8|10654.8|10648.8|10651.3|10645.3|45
1581070200000|2020-02-07 10:10:00|10652.8|10646.8|10626.3|10620.3|10653.3|10647.3|10621.8|10615.8|609
1581070500000|2020-02-07 10:15:00|10625.8|10619.8|10617.3|10611.3|10626.3|10620.3|10612.8|10606.8|459
1581070800000|2020-02-07 10:20:00|10617.8|10611.8|10634.8|10628.8|10634.8|10628.8|10616.8|10610.8|157
1581071100000|2020-02-07 10:25:00|10635.3|10629.3|10635.8|10629.8|10638.8|10632.8|10633.8|10627.8|102
1581071400000|2020-02-07 10:30:00|10636.3|10630.3|10617.8|10611.8|10636.3|10630.3|10617.8|10611.8|163
1581071700000|2020-02-07 10:35:00|10617.3|10611.3|10617.8|10611.8|10621.8|10615.8|10610.8|10604.8|527
1581072000000|2020-02-07 10:40:00|10618.3|10612.3|10612.8|10606.8|10619.3|10613.3|10609.8|10603.8|138
1581072300000|2020-02-07 10:45:00|10612.3|10606.3|10607.8|10601.8|10612.3|10606.3|10601.8|10595.8|225
1581072600000|2020-02-07 10:50:00|10608.8|10602.8|10600.8|10594.8|10611.3|10605.3|10600.3|10594.3|184
1581072900000|2020-02-07 10:55:00|10601.3|10595.3|10598.8|10592.8|10604.8|10598.8|10598.8|10592.8|195
1581073200000|2020-02-07 11:00:00|10598.3|10592.3|10604.8|10598.8|10605.3|10599.3|10592.8|10586.8|360
1581073500000|2020-02-07 11:05:00|10605.3|10599.3|10592.8|10586.8|10606.3|10600.3|10589.8|10583.8|304
1581073800000|2020-02-07 11:10:00|10592.3|10586.3|10600.3|10594.3|10601.8|10595.8|10591.3|10585.3|133
1581074100000|2020-02-07 11:15:00|10600.8|10594.8|10606.3|10600.3|10609.8|10603.8|10600.8|10594.8|107
1581074400000|2020-02-07 11:20:00|10606.8|10600.8|10605.8|10599.8|10611.8|10605.8|10605.8|10599.8|113
1581074700000|2020-02-07 11:25:00|10605.3|10599.3|10605.3|10599.3|10607.3|10601.3|10602.8|10596.8|54
1581075000000|2020-02-07 11:30:00|10605.8|10599.8|10600.8|10594.8|10606.8|10600.8|10598.8|10592.8|79
1581075300000|2020-02-07 11:35:00|10601.3|10595.3|10605.8|10599.8|10605.8|10599.8|10600.8|10594.8|39
1581075600000|2020-02-07 11:40:00|10606.3|10600.3|10603.3|10597.3|10606.3|10600.3|10600.3|10594.3|42
1581075900000|2020-02-07 11:45:00|10602.8|10596.8|10606.8|10600.8|10606.8|10600.8|10601.8|10595.8|67
1581076200000|2020-02-07 11:50:00|10607.8|10601.8|10612.3|10606.3|10614.3|10608.3|10604.8|10598.8|73
1581076500000|2020-02-07 11:55:00|10611.8|10605.8|10613.8|10607.8|10614.8|10608.8|10610.8|10604.8|38
1581076800000|2020-02-07 12:00:00|10613.3|10607.3|10612.3|10606.3|10613.8|10607.8|10609.3|10603.3|35
1581077100000|2020-02-07 12:05:00|10611.8|10605.8|10612.3|10606.3|10615.8|10609.8|10609.8|10603.8|85
1581077400000|2020-02-07 12:10:00|10612.8|10606.8|10604.8|10598.8|10613.3|10607.3|10604.8|10598.8|74
1581077700000|2020-02-07 12:15:00|10605.8|10599.8|10611.8|10605.8|10614.3|10608.3|10604.8|10598.8|76
1581078000000|2020-02-07 12:20:00|10611.3|10605.3|10606.8|10600.8|10611.3|10605.3|10606.3|10600.3|31
1581078300000|2020-02-07 12:25:00|10606.3|10600.3|10602.8|10596.8|10607.8|10601.8|10602.8|10596.8|40
1581078600000|2020-02-07 12:30:00|10603.8|10597.8|10611.3|10605.3|10612.3|10606.3|10603.8|10597.8|20
1581078900000|2020-02-07 12:35:00|10610.8|10604.8|10605.8|10599.8|10611.8|10605.8|10604.8|10598.8|37
1581079200000|2020-02-07 12:40:00|10606.3|10600.3|10603.8|10597.8|10606.3|10600.3|10600.8|10594.8|42
1581079500000|2020-02-07 12:45:00|10604.3|10598.3|10602.3|10596.3|10605.8|10599.8|10599.8|10593.8|52
1581079800000|2020-02-07 12:50:00|10601.8|10595.8|10605.3|10599.3|10605.8|10599.8|10599.8|10593.8|27
1581080100000|2020-02-07 12:55:00|10604.8|10598.8|10607.8|10601.8|10611.8|10605.8|10604.8|10598.8|42
1581080400000|2020-02-07 13:00:00|10607.3|10601.3|10603.3|10597.3|10610.3|10604.3|10602.8|10596.8|102
1581080700000|2020-02-07 13:05:00|10603.8|10597.8|10601.3|10595.3|10606.3|10600.3|10598.8|10592.8|123
1581081000000|2020-02-07 13:10:00|10601.8|10595.8|10607.3|10601.3|10607.3|10601.3|10600.8|10594.8|39
1581081300000|2020-02-07 13:15:00|10606.8|10600.8|10609.8|10603.8|10610.8|10604.8|10605.8|10599.8|35
1581081600000|2020-02-07 13:20:00|10610.3|10604.3|10617.3|10611.3|10617.3|10611.3|10608.8|10602.8|152
1581081900000|2020-02-07 13:25:00|10616.8|10610.8|10619.8|10613.8|10623.3|10617.3|10616.8|10610.8|90
1581082200000|2020-02-07 13:30:00|10620.3|10614.3|10619.3|10613.3|10634.8|10628.8|10619.3|10613.3|439
1581082500000|2020-02-07 13:35:00|10619.8|10613.8|10618.3|10612.3|10621.3|10615.3|10597.8|10591.8|299
1581082800000|2020-02-07 13:40:00|10617.8|10611.8|10601.3|10595.3|10618.3|10612.3|10598.3|10592.3|108
1581083100000|2020-02-07 13:45:00|10601.8|10595.8|10596.8|10590.8|10607.3|10601.3|10594.8|10588.8|97
1581083400000|2020-02-07 13:50:00|10597.8|10591.8|10611.3|10605.3|10614.3|10608.3|10597.3|10591.3|83
1581083700000|2020-02-07 13:55:00|10610.8|10604.8|10603.3|10597.3|10612.3|10606.3|10601.3|10595.3|45
1581084000000|2020-02-07 14:00:00|10602.8|10596.8|10605.3|10599.3|10610.3|10604.3|10602.8|10596.8|71
1581084300000|2020-02-07 14:05:00|10604.8|10598.8|10600.8|10594.8|10604.8|10598.8|10598.8|10592.8|39
1581084600000|2020-02-07 14:10:00|10600.3|10594.3|10603.8|10597.8|10606.3|10600.3|10599.8|10593.8|78
1581084900000|2020-02-07 14:15:00|10604.3|10598.3|10597.3|10591.3|10606.8|10600.8|10596.8|10590.8|69
1581085200000|2020-02-07 14:20:00|10596.8|10590.8|10600.3|10594.3|10600.3|10594.3|10596.3|10590.3|74
1581085500000|2020-02-07 14:25:00|10599.8|10593.8|10600.3|10594.3|10604.8|10598.8|10597.8|10591.8|99
1581085800000|2020-02-07 14:30:00|10599.8|10593.8|10568.8|10562.8|10607.8|10601.8|10565.3|10559.3|1094
1581086100000|2020-02-07 14:35:00|10569.3|10563.3|10579.3|10573.3|10592.3|10586.3|10566.3|10560.3|882
1581086400000|2020-02-07 14:40:00|10578.8|10572.8|10569.8|10563.8|10582.3|10576.3|10567.3|10561.3|864
1581086700000|2020-02-07 14:45:00|10569.3|10563.3|10561.3|10555.3|10569.3|10563.3|10548.3|10542.3|1509
1581087000000|2020-02-07 14:50:00|10560.8|10554.8|10574.8|10568.8|10575.8|10569.8|10559.3|10553.3|395
1581087300000|2020-02-07 14:55:00|10575.3|10569.3|10568.8|10562.8|10577.8|10571.8|10566.3|10560.3|410
1581087600000|2020-02-07 15:00:00|10569.3|10563.3|10553.8|10547.8|10569.3|10563.3|10551.8|10545.8|346
1581087900000|2020-02-07 15:05:00|10553.3|10547.3|10558.3|10552.3|10563.8|10557.8|10550.3|10544.3|317
1581088200000|2020-02-07 15:10:00|10557.8|10551.8|10562.3|10556.3|10567.3|10561.3|10556.8|10550.8|226
1581088500000|2020-02-07 15:15:00|10561.8|10555.8|10561.3|10555.3|10568.3|10562.3|10557.8|10551.8|189
1581088800000|2020-02-07 15:20:00|10561.8|10555.8|10565.3|10559.3|10568.8|10562.8|10560.8|10554.8|312
1581089100000|2020-02-07 15:25:00|10567.8|10561.8|10569.8|10563.8|10571.3|10565.3|10562.3|10556.3|280
1581089400000|2020-02-07 15:30:00|10570.3|10564.3|10568.8|10562.8|10575.8|10569.8|10567.8|10561.8|183
1581089700000|2020-02-07 15:35:00|10569.3|10563.3|10569.8|10563.8|10575.8|10569.8|10569.3|10563.3|151
1581090000000|2020-02-07 15:40:00|10570.3|10564.3|10580.8|10574.8|10580.8|10574.8|10567.8|10561.8|180
1581090300000|2020-02-07 15:45:00|10579.8|10573.8|10579.3|10573.3|10581.8|10575.8|10571.3|10565.3|95
1581090600000|2020-02-07 15:50:00|10579.8|10573.8|10577.3|10571.3|10581.8|10575.8|10574.3|10568.3|157
1581090900000|2020-02-07 15:55:00|10577.8|10571.8|10576.8|10570.8|10584.3|10578.3|10576.8|10570.8|106
1581091200000|2020-02-07 16:00:00|10577.3|10571.3|10571.8|10565.8|10578.3|10572.3|10567.8|10561.8|256
1581091500000|2020-02-07 16:05:00|10571.3|10565.3|10568.8|10562.8|10577.8|10571.8|10568.8|10562.8|91
1581091800000|2020-02-07 16:10:00|10568.3|10562.3|10574.3|10568.3|10575.8|10569.8|10563.8|10557.8|344
1581092100000|2020-02-07 16:15:00|10573.8|10567.8|10572.3|10566.3|10576.3|10570.3|10568.3|10562.3|291
1581092400000|2020-02-07 16:20:00|10572.8|10566.8|10584.8|10578.8|10584.8|10578.8|10572.8|10566.8|243
1581092700000|2020-02-07 16:25:00|10584.3|10578.3|10575.8|10569.8|10584.8|10578.8|10574.8|10568.8|201
1581093000000|2020-02-07 16:30:00|10577.3|10571.3|10573.8|10567.8|10585.3|10579.3|10572.8|10566.8|388
1581093300000|2020-02-07 16:35:00|10574.8|10568.8|10574.3|10568.3|10582.8|10576.8|10569.8|10563.8|325
1581093600000|2020-02-07 16:40:00|10573.8|10567.8|10569.8|10563.8|10578.3|10572.3|10568.8|10562.8|233
1581093900000|2020-02-07 16:45:00|10569.3|10563.3|10565.3|10559.3|10572.3|10566.3|10563.8|10557.8|292
1581094200000|2020-02-07 16:50:00|10564.8|10558.8|10568.8|10562.8|10569.8|10563.8|10564.8|10558.8|98
1581094500000|2020-02-07 16:55:00|10568.3|10562.3|10571.3|10565.3|10571.8|10565.8|10566.3|10560.3|41
1581094800000|2020-02-07 17:00:00|10570.8|10564.8|10565.3|10559.3|10572.8|10566.8|10564.8|10558.8|132
1581095100000|2020-02-07 17:05:00|10565.8|10559.8|10564.3|10558.3|10570.3|10564.3|10564.3|10558.3|81
1581095400000|2020-02-07 17:10:00|10563.8|10557.8|10565.8|10559.8|10565.8|10559.8|10560.3|10554.3|227
1581095700000|2020-02-07 17:15:00|10566.3|10560.3|10564.8|10558.8|10567.3|10561.3|10564.3|10558.3|57
1581096000000|2020-02-07 17:20:00|10564.3|10558.3|10563.8|10557.8|10567.3|10561.3|10562.8|10556.8|89
1581096300000|2020-02-07 17:25:00|10564.8|10558.8|10566.8|10560.8|10567.8|10561.8|10562.8|10556.8|94
1581096600000|2020-02-07 17:30:00|10565.8|10559.8|10563.8|10557.8|10567.3|10561.3|10559.8|10553.8|133
1581096900000|2020-02-07 17:35:00|10564.3|10558.3|10566.8|10560.8|10566.8|10560.8|10563.3|10557.3|73
1581097200000|2020-02-07 17:40:00|10567.3|10561.3|10561.8|10555.8|10567.8|10561.8|10559.8|10553.8|166
1581097500000|2020-02-07 17:45:00|10562.3|10556.3|10563.8|10557.8|10563.8|10557.8|10560.8|10554.8|98
1581097800000|2020-02-07 17:50:00|10563.3|10557.3|10562.8|10556.8|10564.8|10558.8|10559.8|10553.8|129
1581098100000|2020-02-07 17:55:00|10563.3|10557.3|10565.3|10559.3|10568.8|10562.8|10562.8|10556.8|62
1581098400000|2020-02-07 18:00:00|10564.8|10558.8|10563.3|10557.3|10567.3|10561.3|10561.8|10555.8|124
1581098700000|2020-02-07 18:05:00|10562.8|10556.8|10557.8|10551.8|10562.8|10556.8|10557.3|10551.3|142
1581099000000|2020-02-07 18:10:00|10558.3|10552.3|10555.8|10549.8|10560.8|10554.8|10555.3|10549.3|113
1581099300000|2020-02-07 18:15:00|10556.3|10550.3|10555.8|10549.8|10558.3|10552.3|10553.8|10547.8|64
1581099600000|2020-02-07 18:20:00|10555.3|10549.3|10553.8|10547.8|10557.8|10551.8|10552.8|10546.8|100
1581099900000|2020-02-07 18:25:00|10553.3|10547.3|10561.8|10555.8|10561.8|10555.8|10552.8|10546.8|75
1581100200000|2020-02-07 18:30:00|10562.8|10556.8|10547.8|10541.8|10564.3|10558.3|10545.3|10539.3|356
1581100500000|2020-02-07 18:35:00|10547.3|10541.3|10549.3|10543.3|10565.3|10559.3|10547.3|10541.3|308
1581100800000|2020-02-07 18:40:00|10548.8|10542.8|10550.3|10544.3|10551.8|10545.8|10545.8|10539.8|88
1581101100000|2020-02-07 18:45:00|10549.8|10543.8|10542.3|10536.3|10549.8|10543.8|10540.8|10534.8|93
1581101400000|2020-02-07 18:50:00|10541.8|10535.8|10550.3|10544.3|10550.8|10544.8|10538.3|10532.3|414
1581101700000|2020-02-07 18:55:00|10549.8|10543.8|10543.9|10525.9|10554.8|10548.8|10538.8|10525.9|450
1581102000000|2020-02-07 19:00:00|10543.7|10525.7|10537.5|10519.5|10546.1|10528.1|10535.5|10517.5|0
1581102300000|2020-02-07 19:05:00|10537.3|10519.3|10536.7|10518.7|10541|10523|10535|10517|0
1581102600000|2020-02-07 19:10:00|10536.6|10518.6|10531.5|10513.5|10537.2|10519.2|10529.3|10511.3|0
1581102900000|2020-02-07 19:15:00|10531.8|10513.8|10531.8|10513.8|10537.9|10519.9|10529.2|10511.2|0
1581103200000|2020-02-07 19:20:00|10531.7|10513.7|10526.4|10508.4|10532.1|10514.1|10526.4|10508.4|0
1581103500000|2020-02-07 19:25:00|10526.3|10508.3|10531|10513|10531.9|10513.9|10524.7|10506.7|0
1581103800000|2020-02-07 19:30:00|10531.2|10513.2|10535.6|10517.6|10539.7|10521.7|10531|10513|0
1581104100000|2020-02-07 19:35:00|10535.5|10517.5|10537.6|10519.6|10540|10522|10535.3|10517.3|0
1581104400000|2020-02-07 19:40:00|10537|10519|10544.5|10526.5|10544.5|10526.5|10533.6|10515.6|0
1581104700000|2020-02-07 19:45:00|10544.3|10526.3|10538.1|10520.1|10544.3|10526.3|10538.1|10520.1|0
1581105000000|2020-02-07 19:50:00|10538.2|10520.2|10539.3|10521.3|10540|10522|10531.7|10513.7|0
1581105300000|2020-02-07 19:55:00|10539.4|10521.4|10540.7|10522.7|10542.2|10524.2|10536.2|10518.2|0
1581105600000|2020-02-07 20:00:00|10540.9|10522.9|10540.6|10522.6|10547.2|10529.2|10540.1|10522.1|0
1581105900000|2020-02-07 20:05:00|10540.7|10522.7|10536.1|10518.1|10540.9|10522.9|10536|10518|0
1581106200000|2020-02-07 20:10:00|10536.2|10518.2|10538.6|10520.6|10539.3|10521.3|10532.3|10514.3|0
1581106500000|2020-02-07 20:15:00|10537.9|10519.9|10538.8|10520.8|10540.6|10522.6|10536.5|10518.5|0
1581106800000|2020-02-07 20:20:00|10538.7|10520.7|10535.8|10517.8|10538.7|10520.7|10532.9|10514.9|0
1581107100000|2020-02-07 20:25:00|10535.6|10517.6|10543.7|10525.7|10544.9|10526.9|10534.7|10516.7|0
1581107400000|2020-02-07 20:30:00|10543.9|10525.9|10550.1|10532.1|10551.3|10533.3|10543.1|10525.1|0
1581107700000|2020-02-07 20:35:00|10550.2|10532.2|10546.7|10528.7|10550.2|10532.2|10544.7|10526.7|0
1581108000000|2020-02-07 20:40:00|10545.9|10527.9|10549.1|10531.1|10550.1|10532.1|10544.8|10526.8|0
1581108300000|2020-02-07 20:45:00|10548.3|10530.3|10544.4|10526.4|10552.6|10534.6|10544.4|10526.4|0
1581108600000|2020-02-07 20:50:00|10545|10527|10532.3|10514.3|10547.2|10529.2|10531|10513|0
1581108900000|2020-02-07 20:55:00|10532.1|10514.1|10539.7|10521.7|10546.6|10528.6|10530.1|10512.1|0
1581109200000|2020-02-07 21:00:00|10538.9|10520.9|10541.3|10523.3|10543.6|10525.6|10531.7|10513.7|0
1581109500000|2020-02-07 21:05:00|10542|10524|10534.9|10516.9|10542|10524|10534.9|10516.9|0
1581109800000|2020-02-07 21:10:00|10535.7|10517.7|10536.8|10518.8|10537.7|10519.7|10531|10513|0
1581110100000|2020-02-07 21:15:00|10536|10518|10537.7|10519.7|10537.7|10519.7|10535.9|10517.9|0
1581110400000|2020-02-07 21:20:00|10537.5|10519.5|10537.2|10519.2|10537.5|10519.5|10536.6|10518.6|0
1581110700000|2020-02-07 21:25:00|10537.3|10519.3|10537|10519|10537.5|10519.5|10536.6|10518.6|0
1581111000000|2020-02-07 21:30:00|10536.3|10518.3|10533.1|10515.1|10537.1|10519.1|10532.3|10514.3|0
1581111300000|2020-02-07 21:35:00|10533.9|10515.9|10532.3|10514.3|10535.5|10517.5|10530.8|10512.8|0
1581111600000|2020-02-07 21:40:00|10531.6|10513.6|10532.3|10514.3|10533.9|10515.9|10531.6|10513.6|0
1581111900000|2020-02-07 21:45:00|10531.6|10513.6|10529.2|10511.2|10532.3|10514.3|10529.2|10511.2|0
1581112200000|2020-02-07 21:50:00|10530|10512|10529.2|10511.2|10531.6|10513.6|10529.2|10511.2|0
1581112500000|2020-02-07 21:55:00|10530|10512|10528.8|10510.8|10530.8|10512.8|10527.3|10509.3|0
1581289500000|2020-02-09 23:05:00|10544.9|10526.9|10543.5|10525.5|10549.1|10531.1|10541.2|10523.2|0
1581289800000|2020-02-09 23:10:00|10543.9|10525.9|10536.8|10518.8|10546.7|10528.7|10536|10518|0
1581290100000|2020-02-09 23:15:00|10537.2|10519.2|10532.8|10514.8|10539.9|10521.9|10532.4|10514.4|0
1581290400000|2020-02-09 23:20:00|10533.6|10515.6|10528.9|10510.9|10536.8|10518.8|10528.9|10510.9|0
1581290700000|2020-02-09 23:25:00|10529.7|10511.7|10524.1|10506.1|10529.7|10511.7|10523.3|10505.3|0
1581291000000|2020-02-09 23:30:00|10524.5|10506.5|10487.8|10469.8|10524.9|10506.9|10481.5|10463.5|0
1581291300000|2020-02-09 23:35:00|10487|10469|10494.9|10476.9|10495.7|10477.7|10469.6|10451.6|0
1581291600000|2020-02-09 23:40:00|10494.2|10476.2|10491|10473|10495.7|10477.7|10482.3|10464.3|0
1581291900000|2020-02-09 23:45:00|10491.8|10473.8|10498.1|10480.1|10501.3|10483.3|10491.8|10473.8|0
1581292200000|2020-02-09 23:50:00|10493.1|10475.1|10490.1|10472.1|10496|10478|10489.9|10471.9|0
1581292500000|2020-02-09 23:55:00|10490.9|10472.9|10488.5|10470.5|10492.9|10474.9|10487.7|10469.7|0
1581292800000|2020-02-10 00:00:00|10489.3|10471.3|10497.1|10479.1|10497.1|10479.1|10488.5|10470.5|0
1581293100000|2020-02-10 00:05:00|10496.6|10478.6|10496.6|10478.6|10498.1|10480.1|10490.7|10472.7|0
1581293400000|2020-02-10 00:10:00|10495.8|10477.8|10490.3|10472.3|10495.8|10477.8|10489.5|10471.5|0
1581293700000|2020-02-10 00:15:00|10491.1|10473.1|10489.7|10471.7|10496.7|10478.7|10489.5|10471.5|0
1581294000000|2020-02-10 00:20:00|10490.1|10472.1|10493.5|10475.5|10495.3|10477.3|10487.9|10469.9|0
1581294300000|2020-02-10 00:25:00|10493.7|10475.7|10494.1|10476.1|10496.5|10478.5|10491.2|10473.2|0
1581294600000|2020-02-10 00:30:00|10494.5|10476.5|10497.5|10479.5|10497.5|10479.5|10493.1|10475.1|0
1581294900000|2020-02-10 00:35:00|10497.9|10479.9|10497.2|10479.2|10500.6|10482.6|10496.4|10478.4|0
1581295200000|2020-02-10 00:40:00|10497.4|10479.4|10499.4|10481.4|10499.8|10481.8|10496.4|10478.4|0
1581295500000|2020-02-10 00:45:00|10499.6|10481.6|10493.1|10475.1|10499.8|10481.8|10492.7|10474.7|0
1581295800000|2020-02-10 00:50:00|10493.5|10475.5|10505|10487|10506|10488|10493.1|10475.1|0
1581296100000|2020-02-10 00:55:00|10505.6|10487.6|10505.4|10487.4|10506|10488|10499.1|10481.1|0
1581296400000|2020-02-10 01:00:00|10505.8|10487.8|10515|10497|10516.4|10498.4|10504.7|10486.7|0
1581296700000|2020-02-10 01:05:00|10515.2|10497.2|10540|10522|10540.8|10522.8|10510.3|10492.3|0
1581297000000|2020-02-10 01:10:00|10540.4|10522.4|10527.9|10509.9|10540.4|10522.4|10527.9|10509.9|0
1581297300000|2020-02-10 01:15:00|10528.7|10510.7|10547.8|10541.8|10552.8|10546.8|10525.8|10510.7|3668
1581297600000|2020-02-10 01:20:00|10547.3|10541.3|10549.3|10543.3|10551.8|10545.8|10536.3|10530.3|811
1581297900000|2020-02-10 01:25:00|10549.8|10543.8|10544.8|10538.8|10557.8|10551.8|10536.3|10530.3|784
1581298200000|2020-02-10 01:30:00|10545.8|10539.8|10579.8|10573.8|10584.8|10578.8|10536.3|10530.3|4150
1581298500000|2020-02-10 01:35:00|10579.3|10573.3|10562.8|10556.8|10597.8|10591.8|10560.8|10554.8|3021
1581298800000|2020-02-10 01:40:00|10562.3|10556.3|10598.8|10592.8|10598.8|10592.8|10555.3|10549.3|2018
1581299100000|2020-02-10 01:45:00|10598.3|10592.3|10597.8|10591.8|10603.8|10597.8|10580.8|10574.8|1542
1581299400000|2020-02-10 01:50:00|10597.3|10591.3|10578.8|10572.8|10603.8|10597.8|10572.3|10566.3|1926
1581299700000|2020-02-10 01:55:00|10578.3|10572.3|10567.3|10561.3|10584.8|10578.8|10561.3|10555.3|1914
1581300000000|2020-02-10 02:00:00|10567.8|10561.8|10575.8|10569.8|10585.8|10579.8|10559.8|10553.8|1195
1581300300000|2020-02-10 02:05:00|10574.8|10568.8|10590.3|10584.3|10591.3|10585.3|10561.8|10555.8|1206
1581300600000|2020-02-10 02:10:00|10590.8|10584.8|10615.3|10609.3|10615.8|10609.8|10587.8|10581.8|1121
1581300900000|2020-02-10 02:15:00|10615.8|10609.8|10629.8|10623.8|10632.8|10626.8|10614.8|10608.8|1894
1581301200000|2020-02-10 02:20:00|10630.8|10624.8|10624.8|10618.8|10640.3|10634.3|10618.8|10612.8|1344
1581301500000|2020-02-10 02:25:00|10625.8|10619.8|10622.8|10616.8|10638.8|10632.8|10621.8|10615.8|1113
1581301800000|2020-02-10 02:30:00|10623.3|10617.3|10645.8|10639.8|10648.3|10642.3|10611.8|10605.8|1406
1581302100000|2020-02-10 02:35:00|10646.3|10640.3|10650.3|10644.3|10656.8|10650.8|10635.3|10629.3|888
1581302400000|2020-02-10 02:40:00|10650.8|10644.8|10630.3|10624.3|10654.3|10648.3|10626.8|10620.8|924
1581302700000|2020-02-10 02:45:00|10629.8|10623.8|10628.8|10622.8|10630.8|10624.8|10615.3|10609.3|1060
1581303000000|2020-02-10 02:50:00|10628.3|10622.3|10632.8|10626.8|10635.3|10629.3|10619.8|10613.8|534
1581303300000|2020-02-10 02:55:00|10633.3|10627.3|10626.8|10620.8|10640.3|10634.3|10608.8|10602.8|1146
1581303600000|2020-02-10 03:00:00|10626.3|10620.3|10642.3|10636.3|10646.8|10640.8|10626.3|10620.3|933
1581303900000|2020-02-10 03:05:00|10642.8|10636.8|10648.8|10642.8|10649.8|10643.8|10641.8|10635.8|666
1581304200000|2020-02-10 03:10:00|10650.3|10644.3|10644.3|10638.3|10651.3|10645.3|10635.3|10629.3|697
1581304500000|2020-02-10 03:15:00|10644.8|10638.8|10614.3|10608.3|10644.8|10638.8|10612.8|10606.8|1094
1581304800000|2020-02-10 03:20:00|10613.8|10607.8|10610.8|10604.8|10622.8|10616.8|10606.8|10600.8|835
1581305100000|2020-02-10 03:25:00|10610.3|10604.3|10614.8|10608.8|10619.8|10613.8|10602.8|10596.8|776
1581305400000|2020-02-10 03:30:00|10614.3|10608.3|10592.3|10586.3|10615.8|10609.8|10590.3|10584.3|1370
1581305700000|2020-02-10 03:35:00|10591.8|10585.8|10604.8|10598.8|10606.8|10600.8|10591.8|10585.8|556
1581306000000|2020-02-10 03:40:00|10605.3|10599.3|10613.3|10607.3|10616.8|10610.8|10605.3|10599.3|441
1581306300000|2020-02-10 03:45:00|10612.8|10606.8|10613.3|10607.3|10617.8|10611.8|10611.8|10605.8|739
1581306600000|2020-02-10 03:50:00|10612.8|10606.8|10608.8|10602.8|10614.8|10608.8|10603.8|10597.8|351
1581306900000|2020-02-10 03:55:00|10608.3|10602.3|10605.3|10599.3|10611.3|10605.3|10603.8|10597.8|942
1581307200000|2020-02-10 04:00:00|10648.3|10630.3|10644.4|10626.4|10648.3|10630.3|10642.8|10624.8|0
1581307500000|2020-02-10 04:05:00|10643.7|10625.7|10640.4|10622.4|10643.7|10625.7|10640.4|10622.4|0
1581307800000|2020-02-10 04:10:00|10640|10622|10643.5|10625.5|10643.5|10625.5|10639.6|10621.6|0
1581308100000|2020-02-10 04:15:00|10643.9|10625.9|10640.9|10622.9|10645.7|10627.7|10640.9|10622.9|0
1581308400000|2020-02-10 04:20:00|10640.5|10622.5|10643.5|10625.5|10643.5|10625.5|10640.5|10622.5|0
1581308700000|2020-02-10 04:25:00|10642.1|10624.1|10641.7|10623.7|10643.9|10625.9|10641.7|10623.7|0
1581309000000|2020-02-10 04:30:00|10642.1|10624.1|10638.3|10620.3|10642.3|10624.3|10637.9|10619.9|0
1581309300000|2020-02-10 04:35:00|10637.9|10619.9|10629.5|10611.5|10637.9|10619.9|10625.3|10607.3|0
1581309600000|2020-02-10 04:40:00|10629.3|10611.3|10632.1|10614.1|10632.5|10614.5|10628.7|10610.7|0
1581309900000|2020-02-10 04:45:00|10632.5|10614.5|10629.9|10611.9|10632.7|10614.7|10629.1|10611.1|0
1581310200000|2020-02-10 04:50:00|10630.6|10612.6|10622.3|10604.3|10630.6|10612.6|10621.9|10603.9|0
1581310500000|2020-02-10 04:55:00|10621.9|10603.9|10620.9|10602.9|10621.9|10603.9|10616.5|10598.5|0
1581310800000|2020-02-10 05:00:00|10617.9|10599.9|10602.3|10596.3|10617.9|10602.8|10594.3|10588.3|969
1581311100000|2020-02-10 05:05:00|10601.8|10595.8|10607.8|10601.8|10609.8|10603.8|10598.8|10592.8|453
1581311400000|2020-02-10 05:10:00|10608.3|10602.3|10605.8|10599.8|10619.8|10613.8|10601.8|10595.8|1144
1581311700000|2020-02-10 05:15:00|10606.3|10600.3|10618.8|10612.8|10618.8|10612.8|10603.8|10597.8|673
1581312000000|2020-02-10 05:20:00|10618.3|10612.3|10639.3|10633.3|10640.8|10634.8|10612.8|10606.8|1149
1581312300000|2020-02-10 05:25:00|10639.8|10633.8|10630.8|10624.8|10642.8|10636.8|10628.8|10622.8|1237
1581312600000|2020-02-10 05:30:00|10630.3|10624.3|10637.3|10631.3|10638.3|10632.3|10627.8|10621.8|952
1581312900000|2020-02-10 05:35:00|10637.8|10631.8|10644.3|10638.3|10647.8|10641.8|10628.8|10622.8|621
1581313200000|2020-02-10 05:40:00|10644.8|10638.8|10629.8|10623.8|10645.8|10639.8|10627.3|10621.3|1060
1581313500000|2020-02-10 05:45:00|10629.3|10623.3|10635.8|10629.8|10637.3|10631.3|10624.3|10618.3|480
1581313800000|2020-02-10 05:50:00|10636.3|10630.3|10620.8|10614.8|10636.3|10630.3|10616.8|10610.8|364
1581314100000|2020-02-10 05:55:00|10621.8|10615.8|10633.8|10627.8|10636.8|10630.8|10620.3|10614.3|323
1581314400000|2020-02-10 06:00:00|10634.3|10628.3|10631.3|10625.3|10638.8|10632.8|10630.3|10624.3|388
1581314700000|2020-02-10 06:05:00|10630.8|10624.8|10629.3|10623.3|10635.8|10629.8|10626.8|10620.8|486
1581315000000|2020-02-10 06:10:00|10629.8|10623.8|10628.8|10622.8|10640.3|10634.3|10627.8|10621.8|490
1581315300000|2020-02-10 06:15:00|10629.3|10623.3|10637.3|10631.3|10641.8|10635.8|10628.3|10622.3|308
1581315600000|2020-02-10 06:20:00|10636.8|10630.8|10650.8|10644.8|10653.8|10647.8|10633.8|10627.8|771
1581315900000|2020-02-10 06:25:00|10649.8|10643.8|10642.3|10636.3|10652.3|10646.3|10642.3|10636.3|486
1581316200000|2020-02-10 06:30:00|10642.8|10636.8|10643.8|10637.8|10646.8|10640.8|10637.3|10631.3|501
1581316500000|2020-02-10 06:35:00|10643.3|10637.3|10643.8|10637.8|10645.8|10639.8|10639.8|10633.8|238
1581316800000|2020-02-10 06:40:00|10644.8|10638.8|10646.8|10640.8|10648.8|10642.8|10640.8|10634.8|270
1581317100000|2020-02-10 06:45:00|10647.3|10641.3|10650.8|10644.8|10652.3|10646.3|10643.8|10637.8|1893
1581317400000|2020-02-10 06:50:00|10650.3|10644.3|10653.3|10647.3|10654.8|10648.8|10649.8|10643.8|464
1581317700000|2020-02-10 06:55:00|10652.8|10646.8|10643.8|10637.8|10654.8|10648.8|10643.3|10637.3|394
1581318000000|2020-02-10 07:00:00|10644.3|10638.3|10635.8|10629.8|10649.8|10643.8|10634.8|10628.8|773
1581318300000|2020-02-10 07:05:00|10636.3|10630.3|10638.8|10632.8|10639.8|10633.8|10630.8|10624.8|473
1581318600000|2020-02-10 07:10:00|10639.8|10633.8|10630.8|10624.8|10640.8|10634.8|10628.8|10622.8|656
1581318900000|2020-02-10 07:15:00|10630.3|10624.3|10631.8|10625.8|10634.8|10628.8|10628.8|10622.8|649
1581319200000|2020-02-10 07:20:00|10632.3|10626.3|10640.8|10634.8|10640.8|10634.8|10632.3|10626.3|462
1581319500000|2020-02-10 07:25:00|10641.3|10635.3|10642.8|10636.8|10644.8|10638.8|10638.8|10632.8|506
1581319800000|2020-02-10 07:30:00|10641.8|10635.8|10638.8|10632.8|10649.8|10643.8|10637.8|10631.8|2795
1581320100000|2020-02-10 07:35:00|10638.3|10632.3|10643.8|10637.8|10644.8|10638.8|10629.8|10623.8|943
1581320400000|2020-02-10 07:40:00|10644.3|10638.3|10641.8|10635.8|10647.8|10641.8|10640.3|10634.3|757
1581320700000|2020-02-10 07:45:00|10641.3|10635.3|10644.8|10638.8|10647.8|10641.8|10635.8|10629.8|942
1581321000000|2020-02-10 07:50:00|10645.3|10639.3|10642.8|10636.8|10649.8|10643.8|10641.8|10635.8|994
1581321300000|2020-02-10 07:55:00|10642.3|10636.3|10640.8|10634.8|10642.8|10636.8|10633.8|10627.8|1391
1581321600000|2020-02-10 08:00:00|10639.8|10633.8|10637.8|10631.8|10645.3|10639.3|10636.8|10630.8|1685
1581321900000|2020-02-10 08:05:00|10638.3|10632.3|10641.8|10635.8|10643.8|10637.8|10633.8|10627.8|2163
1581322200000|2020-02-10 08:10:00|10642.8|10636.8|10633.8|10627.8|10642.8|10636.8|10628.8|10622.8|1935
1581322500000|2020-02-10 08:15:00|10632.8|10626.8|10628.8|10622.8|10636.8|10630.8|10627.3|10621.3|775
1581322800000|2020-02-10 08:20:00|10629.3|10623.3|10619.8|10613.8|10631.3|10625.3|10617.8|10611.8|965
1581323100000|2020-02-10 08:25:00|10620.3|10614.3|10617.3|10611.3|10620.8|10614.8|10611.3|10605.3|1268
1581323400000|2020-02-10 08:30:00|10621.9|10603.9|10624|10606|10625.4|10607.4|10617.1|10599.1|0
1581323700000|2020-02-10 08:35:00|10623.8|10605.8|10611.2|10593.2|10624|10606|10607.6|10589.6|0
1581324000000|2020-02-10 08:40:00|10612.6|10594.6|10607.8|10589.8|10616.4|10598.4|10604.2|10586.2|0
1581324300000|2020-02-10 08:45:00|10608.2|10590.2|10608|10590|10612.6|10594.6|10601|10583|0
1581324600000|2020-02-10 08:50:00|10608.2|10590.2|10611.3|10593.3|10611.3|10593.3|10603.5|10585.5|0
1581324900000|2020-02-10 08:55:00|10611.1|10593.1|10608.4|10590.4|10612.7|10594.7|10604|10586|0
1581325200000|2020-02-10 09:00:00|10608.8|10590.8|10619.5|10601.5|10619.5|10601.5|10605.6|10587.6|0
1581325500000|2020-02-10 09:05:00|10620.9|10602.9|10624.3|10606.3|10626.9|10608.9|10618.3|10600.3|0
1581325800000|2020-02-10 09:10:00|10624.7|10606.7|10622.5|10604.5|10628.1|10610.1|10622.5|10604.5|0
1581326100000|2020-02-10 09:15:00|10627.3|10609.3|10613.3|10607.3|10627.3|10619.3|10612.8|10606.8|383
1581326400000|2020-02-10 09:20:00|10612.8|10606.8|10610.3|10604.3|10614.8|10608.8|10607.3|10601.3|145
1581326700000|2020-02-10 09:25:00|10609.8|10603.8|10614.3|10608.3|10617.8|10611.8|10607.8|10601.8|305
1581327000000|2020-02-10 09:30:00|10614.8|10608.8|10613.8|10607.8|10618.8|10612.8|10608.8|10602.8|90
1581327300000|2020-02-10 09:35:00|10614.3|10608.3|10613.8|10607.8|10616.8|10610.8|10609.3|10603.3|79
1581327600000|2020-02-10 09:40:00|10614.3|10608.3|10609.8|10603.8|10615.3|10609.3|10608.8|10602.8|54
1581327900000|2020-02-10 09:45:00|10609.3|10603.3|10611.8|10605.8|10613.8|10607.8|10606.8|10600.8|41
1581328200000|2020-02-10 09:50:00|10611.3|10605.3|10608.8|10602.8|10611.8|10605.8|10607.8|10601.8|88
1581328500000|2020-02-10 09:55:00|10609.3|10603.3|10602.8|10596.8|10609.8|10603.8|10599.8|10593.8|95
1581328800000|2020-02-10 10:00:00|10601.8|10595.8|10599.8|10593.8|10602.8|10596.8|10596.8|10590.8|233
1581329100000|2020-02-10 10:05:00|10600.3|10594.3|10597.3|10591.3|10602.8|10596.8|10592.8|10586.8|190
1581329400000|2020-02-10 10:10:00|10596.8|10590.8|10595.3|10589.3|10597.3|10591.3|10593.8|10587.8|83
1581329700000|2020-02-10 10:15:00|10594.8|10588.8|10594.8|10588.8|10598.8|10592.8|10593.8|10587.8|68
1581330000000|2020-02-10 10:20:00|10595.8|10589.8|10592.8|10586.8|10597.8|10591.8|10592.8|10586.8|69
1581330300000|2020-02-10 10:25:00|10593.3|10587.3|10598.8|10592.8|10598.8|10592.8|10593.3|10587.3|95
1581330600000|2020-02-10 10:30:00|10598.3|10592.3|10594.3|10588.3|10600.8|10594.8|10592.8|10586.8|64
1581330900000|2020-02-10 10:35:00|10594.8|10588.8|10599.3|10593.3|10600.8|10594.8|10594.8|10588.8|104
1581331200000|2020-02-10 10:40:00|10598.8|10592.8|10618.3|10612.3|10621.8|10615.8|10596.8|10590.8|405
1581331500000|2020-02-10 10:45:00|10618.8|10612.8|10619.3|10613.3|10622.8|10616.8|10609.3|10603.3|176
1581331800000|2020-02-10 10:50:00|10618.8|10612.8|10613.8|10607.8|10622.3|10616.3|10613.8|10607.8|64
1581332100000|2020-02-10 10:55:00|10615.3|10609.3|10611.3|10605.3|10615.8|10609.8|10610.8|10604.8|96
1581332400000|2020-02-10 11:00:00|10611.8|10605.8|10615.8|10609.8|10615.8|10609.8|10611.3|10605.3|138
1581332700000|2020-02-10 11:05:00|10615.3|10609.3|10622.8|10616.8|10624.3|10618.3|10614.8|10608.8|136
1581333000000|2020-02-10 11:10:00|10622.3|10616.3|10619.3|10613.3|10622.3|10616.3|10613.8|10607.8|68
1581333300000|2020-02-10 11:15:00|10618.8|10612.8|10617.8|10611.8|10620.3|10614.3|10615.8|10609.8|25
1581333600000|2020-02-10 11:20:00|10618.3|10612.3|10615.3|10609.3|10620.3|10614.3|10614.8|10608.8|20
1581333900000|2020-02-10 11:25:00|10615.8|10609.8|10621.8|10615.8|10621.8|10615.8|10614.8|10608.8|27
1581334200000|2020-02-10 11:30:00|10621.3|10615.3|10621.8|10615.8|10626.3|10620.3|10620.8|10614.8|11
1581334500000|2020-02-10 11:35:00|10622.3|10616.3|10622.3|10616.3|10623.8|10617.8|10619.8|10613.8|53
1581334800000|2020-02-10 11:40:00|10621.8|10615.8|10623.3|10617.3|10623.8|10617.8|10621.3|10615.3|41
1581335100000|2020-02-10 11:45:00|10622.8|10616.8|10619.3|10613.3|10622.8|10616.8|10619.3|10613.3|12
1581335400000|2020-02-10 11:50:00|10619.8|10613.8|10617.8|10611.8|10620.8|10614.8|10617.8|10611.8|21
1581335700000|2020-02-10 11:55:00|10616.8|10610.8|10615.8|10609.8|10617.8|10611.8|10613.8|10607.8|51
1581336000000|2020-02-10 12:00:00|10616.3|10610.3|10612.3|10606.3|10624.8|10618.8|10612.3|10606.3|88
1581336300000|2020-02-10 12:05:00|10612.8|10606.8|10617.3|10611.3|10617.3|10611.3|10605.8|10599.8|37
1581336600000|2020-02-10 12:10:00|10616.8|10610.8|10616.3|10610.3|10617.8|10611.8|10613.8|10607.8|4
1581336900000|2020-02-10 12:15:00|10616.8|10610.8|10611.3|10605.3|10617.3|10611.3|10610.8|10604.8|2
1581337200000|2020-02-10 12:20:00|10610.8|10604.8|10615.3|10609.3|10616.8|10610.8|10610.8|10604.8|15
1581337500000|2020-02-10 12:25:00|10614.8|10608.8|10615.3|10609.3|10616.8|10610.8|10612.8|10606.8|8
1581337800000|2020-02-10 12:30:00|10615.8|10609.8|10615.3|10609.3|10615.8|10609.8|10611.8|10605.8|47
1581338100000|2020-02-10 12:35:00|10614.8|10608.8|10615.3|10609.3|10615.8|10609.8|10612.8|10606.8|55
1581338400000|2020-02-10 12:40:00|10614.8|10608.8|10616.8|10610.8|10618.3|10612.3|10614.3|10608.3|49
1581338700000|2020-02-10 12:45:00|10617.8|10611.8|10616.8|10610.8|10619.3|10613.3|10614.8|10608.8|13
1581339000000|2020-02-10 12:50:00|10617.3|10611.3|10615.8|10609.8|10618.3|10612.3|10614.8|10608.8|13
1581339300000|2020-02-10 12:55:00|10615.3|10609.3|10614.3|10608.3|10615.8|10609.8|10609.8|10603.8|41
1581339600000|2020-02-10 13:00:00|10614.8|10608.8|10610.8|10604.8|10615.8|10609.8|10605.8|10599.8|84
1581339900000|2020-02-10 13:05:00|10610.3|10604.3|10607.3|10601.3|10610.3|10604.3|10599.8|10593.8|186
1581340200000|2020-02-10 13:10:00|10606.8|10600.8|10611.8|10605.8|10612.8|10606.8|10605.8|10599.8|46
1581340500000|2020-02-10 13:15:00|10612.3|10606.3|10613.8|10607.8|10614.3|10608.3|10610.8|10604.8|28
1581340800000|2020-02-10 13:20:00|10614.3|10608.3|10616.8|10610.8|10621.8|10615.8|10613.3|10607.3|131
1581341100000|2020-02-10 13:25:00|10616.3|10610.3|10618.8|10612.8|10620.8|10614.8|10615.3|10609.3|27
1581341400000|2020-02-10 13:30:00|10618.3|10612.3|10616.3|10610.3|10620.3|10614.3|10612.8|10606.8|44
1581341700000|2020-02-10 13:35:00|10616.8|10610.8|10612.3|10606.3|10617.8|10611.8|10611.3|10605.3|53
1581342000000|2020-02-10 13:40:00|10612.8|10606.8|10615.3|10609.3|10615.8|10609.8|10611.8|10605.8|35
1581342300000|2020-02-10 13:45:00|10614.8|10608.8|10610.8|10604.8|10615.3|10609.3|10607.3|10601.3|46
1581342600000|2020-02-10 13:50:00|10610.3|10604.3|10605.3|10599.3|10610.3|10604.3|10603.8|10597.8|70
1581342900000|2020-02-10 13:55:00|10604.8|10598.8|10604.8|10598.8|10607.8|10601.8|10603.8|10597.8|110
1581343200000|2020-02-10 14:00:00|10605.3|10599.3|10602.3|10596.3|10607.8|10601.8|10601.8|10595.8|70
1581343500000|2020-02-10 14:05:00|10601.8|10595.8|10601.8|10595.8|10604.3|10598.3|10598.3|10592.3|148
1581343800000|2020-02-10 14:10:00|10602.3|10596.3|10594.8|10588.8|10602.8|10596.8|10594.8|10588.8|133
1581344100000|2020-02-10 14:15:00|10595.3|10589.3|10594.3|10588.3|10595.8|10589.8|10590.8|10584.8|189
1581344400000|2020-02-10 14:20:00|10593.8|10587.8|10596.3|10590.3|10596.8|10590.8|10591.8|10585.8|57
1581344700000|2020-02-10 14:25:00|10595.8|10589.8|10589.3|10583.3|10597.8|10591.8|10588.8|10582.8|286
1581345000000|2020-02-10 14:30:00|10589.8|10583.8|10608.8|10602.8|10610.3|10604.3|10587.3|10581.3|1070
1581345300000|2020-02-10 14:35:00|10609.8|10603.8|10609.8|10603.8|10618.8|10612.8|10600.3|10594.3|498
1581345600000|2020-02-10 14:40:00|10610.3|10604.3|10615.3|10609.3|10615.3|10609.3|10608.3|10602.3|168
1581345900000|2020-02-10 14:45:00|10614.8|10608.8|10601.3|10595.3|10615.8|10609.8|10598.8|10592.8|233
1581346200000|2020-02-10 14:50:00|10601.8|10595.8|10608.3|10602.3|10608.8|10602.8|10593.8|10587.8|286
1581346500000|2020-02-10 14:55:00|10607.8|10601.8|10612.3|10606.3|10613.8|10607.8|10602.8|10596.8|269
1581346800000|2020-02-10 15:00:00|10612.8|10606.8|10609.8|10603.8|10615.8|10609.8|10608.8|10602.8|171
1581347100000|2020-02-10 15:05:00|10609.3|10603.3|10621.8|10615.8|10622.8|10616.8|10608.8|10602.8|503
1581347400000|2020-02-10 15:10:00|10621.3|10615.3|10617.8|10611.8|10622.8|10616.8|10617.3|10611.3|128
1581347700000|2020-02-10 15:15:00|10617.3|10611.3|10627.3|10621.3|10631.3|10625.3|10616.8|10610.8|350
1581348000000|2020-02-10 15:20:00|10627.8|10621.8|10626.8|10620.8|10630.8|10624.8|10622.8|10616.8|123
1581348300000|2020-02-10 15:25:00|10626.3|10620.3|10621.3|10615.3|10628.8|10622.8|10616.3|10610.3|340
1581348600000|2020-02-10 15:30:00|10621.8|10615.8|10624.3|10618.3|10625.8|10619.8|10617.8|10611.8|450
1581348900000|2020-02-10 15:35:00|10624.8|10618.8|10625.8|10619.8|10630.8|10624.8|10622.8|10616.8|105
1581349200000|2020-02-10 15:40:00|10626.3|10620.3|10616.8|10610.8|10626.3|10620.3|10616.8|10610.8|96
1581349500000|2020-02-10 15:45:00|10617.3|10611.3|10621.3|10615.3|10622.3|10616.3|10614.3|10608.3|204
1581349800000|2020-02-10 15:50:00|10621.8|10615.8|10616.8|10610.8|10623.3|10617.3|10616.3|10610.3|95
1581350100000|2020-02-10 15:55:00|10616.3|10610.3|10616.8|10610.8|10617.3|10611.3|10611.8|10605.8|59
1581350400000|2020-02-10 16:00:00|10617.3|10611.3|10618.3|10612.3|10623.3|10617.3|10616.8|10610.8|80
1581350700000|2020-02-10 16:05:00|10618.8|10612.8|10615.8|10609.8|10620.8|10614.8|10613.8|10607.8|54
1581351000000|2020-02-10 16:10:00|10616.3|10610.3|10616.3|10610.3|10617.8|10611.8|10612.8|10606.8|64
1581351300000|2020-02-10 16:15:00|10615.8|10609.8|10614.8|10608.8|10618.3|10612.3|10612.8|10606.8|77
1581351600000|2020-02-10 16:20:00|10615.3|10609.3|10615.8|10609.8|10616.8|10610.8|10612.8|10606.8|96
1581351900000|2020-02-10 16:25:00|10614.8|10608.8|10618.3|10612.3|10618.8|10612.8|10613.8|10607.8|199
1581352200000|2020-02-10 16:30:00|10618.8|10612.8|10622.3|10616.3|10625.3|10619.3|10617.8|10611.8|133
1581352500000|2020-02-10 16:35:00|10622.8|10616.8|10629.3|10623.3|10630.8|10624.8|10620.3|10614.3|130
1581352800000|2020-02-10 16:40:00|10628.8|10622.8|10629.3|10623.3|10631.8|10625.8|10624.8|10618.8|104
1581353100000|2020-02-10 16:45:00|10629.8|10623.8|10631.3|10625.3|10635.8|10629.8|10629.3|10623.3|250
1581353400000|2020-02-10 16:50:00|10630.8|10624.8|10622.3|10616.3|10631.3|10625.3|10621.8|10615.8|68
1581353700000|2020-02-10 16:55:00|10622.8|10616.8|10622.8|10616.8|10624.8|10618.8|10619.8|10613.8|94
1581354000000|2020-02-10 17:00:00|10622.3|10616.3|10618.3|10612.3|10624.3|10618.3|10618.3|10612.3|35
1581354300000|2020-02-10 17:05:00|10617.8|10611.8|10621.3|10615.3|10622.8|10616.8|10617.3|10611.3|27
1581354600000|2020-02-10 17:10:00|10620.8|10614.8|10622.3|10616.3|10624.3|10618.3|10619.3|10613.3|116
1581354900000|2020-02-10 17:15:00|10621.8|10615.8|10621.3|10615.3|10622.8|10616.8|10618.3|10612.3|66
1581355200000|2020-02-10 17:20:00|10620.8|10614.8|10620.8|10614.8|10621.3|10615.3|10618.3|10612.3|25
1581355500000|2020-02-10 17:25:00|10621.3|10615.3|10622.3|10616.3|10624.3|10618.3|10619.3|10613.3|71
1581355800000|2020-02-10 17:30:00|10621.8|10615.8|10616.3|10610.3|10623.3|10617.3|10616.3|10610.3|26
1581356100000|2020-02-10 17:35:00|10615.8|10609.8|10617.3|10611.3|10617.8|10611.8|10610.8|10604.8|120
1581356400000|2020-02-10 17:40:00|10617.8|10611.8|10621.3|10615.3|10621.8|10615.8|10616.8|10610.8|95
1581356700000|2020-02-10 17:45:00|10620.8|10614.8|10617.3|10611.3|10622.8|10616.8|10616.3|10610.3|69
1581357000000|2020-02-10 17:50:00|10616.8|10610.8|10616.3|10610.3|10617.8|10611.8|10611.8|10605.8|42
1581357300000|2020-02-10 17:55:00|10616.8|10610.8|10612.8|10606.8|10618.8|10612.8|10612.8|10606.8|56
1581357600000|2020-02-10 18:00:00|10613.3|10607.3|10614.8|10608.8|10615.3|10609.3|10612.3|10606.3|42
1581357900000|2020-02-10 18:05:00|10615.3|10609.3|10615.8|10609.8|10616.8|10610.8|10611.8|10605.8|66
1581358200000|2020-02-10 18:10:00|10616.8|10610.8|10616.8|10610.8|10618.3|10612.3|10614.8|10608.8|98
1581358500000|2020-02-10 18:15:00|10616.3|10610.3|10619.3|10613.3|10620.8|10614.8|10615.8|10609.8|69
1581358800000|2020-02-10 18:20:00|10618.8|10612.8|10619.3|10613.3|10619.8|10613.8|10616.8|10610.8|48
1581359100000|2020-02-10 18:25:00|10618.8|10612.8|10618.8|10612.8|10619.8|10613.8|10618.8|10612.8|58
1581359400000|2020-02-10 18:30:00|10619.8|10613.8|10618.8|10612.8|10620.8|10614.8|10618.8|10612.8|62
1581359700000|2020-02-10 18:35:00|10619.8|10613.8|10618.8|10612.8|10620.3|10614.3|10616.8|10610.8|89
1581360000000|2020-02-10 18:40:00|10619.3|10613.3|10622.8|10616.8|10623.3|10617.3|10619.3|10613.3|88
1581360300000|2020-02-10 18:45:00|10623.3|10617.3|10623.8|10617.8|10623.8|10617.8|10617.8|10611.8|82
1581360600000|2020-02-10 18:50:00|10623.3|10617.3|10624.8|10618.8|10626.8|10620.8|10622.8|10616.8|175
1581360900000|2020-02-10 18:55:00|10625.3|10619.3|10622.7|10604.7|10627.8|10621.8|10622.7|10604.7|221
1581361200000|2020-02-10 19:00:00|10622.5|10604.5|10616.9|10598.9|10622.5|10604.5|10613.5|10595.5|0
1581361500000|2020-02-10 19:05:00|10617|10599|10618.4|10600.4|10620.2|10602.2|10615.9|10597.9|0
1581361800000|2020-02-10 19:10:00|10618.5|10600.5|10620.2|10602.2|10622.1|10604.1|10618.5|10600.5|0
1581362100000|2020-02-10 19:15:00|10620.3|10602.3|10622|10604|10624.6|10606.6|10620.3|10602.3|0
1581362400000|2020-02-10 19:20:00|10622.2|10604.2|10623.8|10605.8|10623.8|10605.8|10621.3|10603.3|0
1581362700000|2020-02-10 19:25:00|10623.7|10605.7|10623.4|10605.4|10624.1|10606.1|10623.1|10605.1|0
1581363000000|2020-02-10 19:30:00|10623.2|10605.2|10626.9|10608.9|10626.9|10608.9|10623.1|10605.1|0
1581363300000|2020-02-10 19:35:00|10627|10609|10623.5|10605.5|10627.8|10609.8|10623.2|10605.2|0
1581363600000|2020-02-10 19:40:00|10623.4|10605.4|10625|10607|10626.1|10608.1|10623.2|10605.2|0
1581363900000|2020-02-10 19:45:00|10625.2|10607.2|10628|10610|10628.1|10610.1|10625|10607|0
1581364200000|2020-02-10 19:50:00|10628.1|10610.1|10630.9|10612.9|10630.9|10612.9|10628|10610|0
1581364500000|2020-02-10 19:55:00|10631|10613|10635.5|10617.5|10635.6|10617.6|10631|10613|0
1581364800000|2020-02-10 20:00:00|10635.3|10617.3|10636.3|10618.3|10636.7|10618.7|10635.3|10617.3|0
1581365100000|2020-02-10 20:05:00|10636.5|10618.5|10640.6|10622.6|10642.5|10624.5|10634.8|10616.8|0
1581365400000|2020-02-10 20:10:00|10640.7|10622.7|10646.3|10628.3|10647.4|10629.4|10640.7|10622.7|0
1581365700000|2020-02-10 20:15:00|10646.5|10628.5|10642.1|10624.1|10646.6|10628.6|10641.3|10623.3|0
1581366000000|2020-02-10 20:20:00|10642|10624|10644.6|10626.6|10645.7|10627.7|10641.4|10623.4|0
1581366300000|2020-02-10 20:25:00|10644.8|10626.8|10648.9|10630.9|10650|10632|10644.6|10626.6|0
1581366600000|2020-02-10 20:30:00|10649.1|10631.1|10647.3|10629.3|10649.1|10631.1|10643.6|10625.6|0
1581366900000|2020-02-10 20:35:00|10647.4|10629.4|10647.5|10629.5|10649.7|10631.7|10645.1|10627.1|0
1581367200000|2020-02-10 20:40:00|10646.7|10628.7|10645.1|10627.1|10646.7|10628.7|10643.9|10625.9|0
1581367500000|2020-02-10 20:45:00|10645.2|10627.2|10643.9|10625.9|10646.1|10628.1|10639.9|10621.9|0
1581367800000|2020-02-10 20:50:00|10643.8|10625.8|10646.1|10628.1|10647.9|10629.9|10640|10622|0
1581368100000|2020-02-10 20:55:00|10646.2|10628.2|10654.9|10636.9|10657.3|10639.3|10644.7|10626.7|0
1581368400000|2020-02-10 21:00:00|10657.3|10639.3|10657.3|10639.3|10658.9|10640.9|10650.9|10632.9|0
1581368700000|2020-02-10 21:05:00|10658.1|10640.1|10659.7|10641.7|10661.3|10643.3|10658.1|10640.1|0
1581369000000|2020-02-10 21:10:00|10658.9|10640.9|10660.2|10642.2|10661.6|10643.6|10657.3|10639.3|0
1581369300000|2020-02-10 21:15:00|10659.9|10641.9|10660.1|10642.1|10660.4|10642.4|10659.8|10641.8|0
1581369600000|2020-02-10 21:20:00|10659.9|10641.9|10659.4|10641.4|10660.2|10642.2|10659.3|10641.3|0
1581369900000|2020-02-10 21:25:00|10659.5|10641.5|10659.5|10641.5|10659.7|10641.7|10659.1|10641.1|0
1581370200000|2020-02-10 21:30:00|10660.9|10642.9|10657.7|10639.7|10660.9|10642.9|10656.9|10638.9|0
1581370500000|2020-02-10 21:35:00|10656.9|10638.9|10658.5|10640.5|10659.3|10641.3|10656.9|10638.9|0
1581370800000|2020-02-10 21:40:00|10657.7|10639.7|10657.7|10639.7|10660.9|10642.9|10656.9|10638.9|0
1581371100000|2020-02-10 21:45:00|10656.9|10638.9|10659.3|10641.3|10660.1|10642.1|10656.9|10638.9|0
1581371400000|2020-02-10 21:50:00|10658.5|10640.5|10656.9|10638.9|10659.3|10641.3|10656.1|10638.1|0
1581371700000|2020-02-10 21:55:00|10656.1|10638.1|10658.4|10640.4|10658.5|10640.5|10656.1|10638.1|0
1581372000000|2020-02-10 22:00:00|10658.2|10640.2|10657.7|10639.7|10658.2|10640.2|10657.7|10639.7|0
1581372300000|2020-02-10 22:05:00|10657.8|10639.8|10655.4|10637.4|10657.8|10639.8|10655.4|10637.4|0
1581372600000|2020-02-10 22:10:00|10655.3|10637.3|10655|10637|10655.4|10637.4|10655|10637|0
1581372900000|2020-02-10 22:15:00|10655.3|10637.3|10655.4|10637.4|10655.4|10637.4|10655.2|10637.2|0
1581373200000|2020-02-10 22:20:00|10655.5|10637.5|10654.3|10636.3|10655.7|10637.7|10654.3|10636.3|0
1581373500000|2020-02-10 22:25:00|10654.8|10636.8|10654.8|10636.8|10655|10637|10654.3|10636.3|0
1581373800000|2020-02-10 22:30:00|10655|10637|10654.5|10636.5|10655|10637|10654.5|10636.5|0
1581374100000|2020-02-10 22:35:00|10654.6|10636.6|10655|10637|10655|10637|10654.6|10636.6|0
1581374400000|2020-02-10 22:40:00|10654.8|10636.8|10654.8|10636.8|10654.8|10636.8|10654.8|10636.8|0
1581374700000|2020-02-10 22:45:00|10655|10637|10655.3|10637.3|10655.3|10637.3|10654.6|10636.6|0
1581375000000|2020-02-10 22:50:00|10655.1|10637.1|10655.4|10637.4|10655.5|10637.5|10655.1|10637.1|0
1581375300000|2020-02-10 22:55:00|10655.5|10637.5|10655.1|10637.1|10655.5|10637.5|10654.6|10636.6|0
1581375600000|2020-02-10 23:00:00|10652.4|10634.4|10652|10634|10656.8|10638.8|10649.2|10631.2|0
1581375900000|2020-02-10 23:05:00|10652.4|10634.4|10648.9|10630.9|10652.8|10634.8|10648|10630|0
1581376200000|2020-02-10 23:10:00|10649.7|10631.7|10648.8|10630.8|10651.1|10633.1|10648|10630|0
1581376500000|2020-02-10 23:15:00|10649.5|10631.5|10652.3|10634.3|10652.3|10634.3|10648.8|10630.8|0
1581376800000|2020-02-10 23:20:00|10652.7|10634.7|10652.8|10634.8|10654|10636|10651.1|10633.1|0
1581377100000|2020-02-10 23:25:00|10652.1|10634.1|10654.4|10636.4|10657.6|10639.6|10652.1|10634.1|0
1581377400000|2020-02-10 23:30:00|10653.6|10635.6|10653.6|10635.6|10655.2|10637.2|10652.8|10634.8|0
1581377700000|2020-02-10 23:35:00|10653.2|10635.2|10650.5|10632.5|10653.2|10635.2|10650.1|10632.1|0
1581378000000|2020-02-10 23:40:00|10650.1|10632.1|10651.3|10633.3|10652.1|10634.1|10648.9|10630.9|0
1581378300000|2020-02-10 23:45:00|10650.5|10632.5|10652.8|10634.8|10656|10638|10650.5|10632.5|0
1581378600000|2020-02-10 23:50:00|10653.2|10635.2|10652.8|10634.8|10653.2|10635.2|10649.7|10631.7|0
1581378900000|2020-02-10 23:55:00|10652.4|10634.4|10652.8|10634.8|10654.4|10636.4|10652.1|10634.1|0
1581379200000|2020-02-11 00:00:00|10653.6|10635.6|10649.9|10631.9|10653.9|10635.9|10646.7|10628.7|0
1581379500000|2020-02-11 00:05:00|10650.3|10632.3|10652.3|10634.3|10652.3|10634.3|10650.3|10632.3|0
1581379800000|2020-02-11 00:10:00|10653.1|10635.1|10651.5|10633.5|10653.1|10635.1|10650.3|10632.3|0
1581380100000|2020-02-11 00:15:00|10651.1|10633.1|10654.9|10636.9|10654.9|10636.9|10651.1|10633.1|0
1581380400000|2020-02-11 00:20:00|10654.2|10636.2|10660.6|10642.6|10660.6|10642.6|10653.8|10635.8|0
1581380700000|2020-02-11 00:25:00|10661.3|10643.3|10666.7|10648.7|10667.1|10649.1|10659|10641|0
1581381000000|2020-02-11 00:30:00|10667.1|10649.1|10666.7|10648.7|10667.5|10649.5|10664.5|10646.5|0
1581381300000|2020-02-11 00:35:00|10666.8|10648.8|10668.4|10650.4|10669.6|10651.6|10666.3|10648.3|0
1581381600000|2020-02-11 00:40:00|10668.2|10650.2|10672|10654|10672|10654|10666.6|10648.6|0
1581381900000|2020-02-11 00:45:00|10671.8|10653.8|10674.6|10656.6|10678.4|10660.4|10670.8|10652.8|0
1581382200000|2020-02-11 00:50:00|10675.3|10657.3|10673.4|10655.4|10676|10658|10673.4|10655.4|0
1581382500000|2020-02-11 00:55:00|10673.2|10655.2|10673|10655|10673.8|10655.8|10670.8|10652.8|0
1581382800000|2020-02-11 01:00:00|10672.6|10654.6|10676|10658|10676.8|10658.8|10672.2|10654.2|0
1581383100000|2020-02-11 01:05:00|10675.8|10657.8|10674.6|10656.6|10676.8|10658.8|10671.6|10653.6|0
1581383400000|2020-02-11 01:10:00|10675|10657|10689.2|10671.2|10689.6|10671.6|10674.6|10656.6|0
1581383700000|2020-02-11 01:15:00|10690|10672|10773|10767|10778.5|10772.5|10690|10672|5009
1581384000000|2020-02-11 01:20:00|10772|10766|10755.5|10749.5|10778|10772|10755.5|10749.5|1923
1581384300000|2020-02-11 01:25:00|10754|10748|10740.5|10734.5|10756|10750|10738.5|10732.5|1120
1581384600000|2020-02-11 01:30:00|10742|10736|10744|10738|10767.5|10761.5|10730|10724|3494
1581384900000|2020-02-11 01:35:00|10743|10737|10768|10762|10772.5|10766.5|10735.5|10729.5|2033
1581385200000|2020-02-11 01:40:00|10768.5|10762.5|10779|10773|10786.5|10780.5|10768|10762|1854
1581385500000|2020-02-11 01:45:00|10779.5|10773.5|10773.5|10767.5|10803.5|10797.5|10773|10767|2687
1581385800000|2020-02-11 01:50:00|10774|10768|10804|10798|10806|10800|10771.5|10765.5|1724
1581386100000|2020-02-11 01:55:00|10804.5|10798.5|10802.5|10796.5|10811.5|10805.5|10787.5|10781.5|1272
1581386400000|2020-02-11 02:00:00|10803|10797|10801|10795|10806.5|10800.5|10791.5|10785.5|1579
1581386700000|2020-02-11 02:05:00|10800.5|10794.5|10805|10799|10812.5|10806.5|10795.5|10789.5|1097
1581387000000|2020-02-11 02:10:00|10804.5|10798.5|10811|10805|10814.5|10808.5|10800.5|10794.5|1012
1581387300000|2020-02-11 02:15:00|10811.5|10805.5|10816|10810|10821.5|10815.5|10801.5|10795.5|1457
1581387600000|2020-02-11 02:20:00|10816.5|10810.5|10827|10821|10828.5|10822.5|10813.5|10807.5|1272
1581387900000|2020-02-11 02:25:00|10826.5|10820.5|10809|10803|10828.5|10822.5|10799.5|10793.5|1446
1581388200000|2020-02-11 02:30:00|10808.5|10802.5|10831.5|10825.5|10831.5|10825.5|10807|10801|916
1581388500000|2020-02-11 02:35:00|10832.5|10826.5|10829.5|10823.5|10836.5|10830.5|10826.5|10820.5|981
1581388800000|2020-02-11 02:40:00|10830|10824|10833|10827|10842.5|10836.5|10829.5|10823.5|957
1581389100000|2020-02-11 02:45:00|10832.5|10826.5|10824.5|10818.5|10833.5|10827.5|10820.5|10814.5|721
1581389400000|2020-02-11 02:50:00|10824|10818|10807.5|10801.5|10825.5|10819.5|10805|10799|907
1581389700000|2020-02-11 02:55:00|10808|10802|10800.5|10794.5|10814.5|10808.5|10800.5|10794.5|613
1581390000000|2020-02-11 03:00:00|10799.5|10793.5|10802.5|10796.5|10808|10802|10790.5|10784.5|1117
1581390300000|2020-02-11 03:05:00|10803|10797|10806|10800|10806.5|10800.5|10795|10789|890
1581390600000|2020-02-11 03:10:00|10805.5|10799.5|10813.5|10807.5|10815|10809|10804|10798|518
1581390900000|2020-02-11 03:15:00|10814.5|10808.5|10795|10789|10815|10809|10789.5|10783.5|830
1581391200000|2020-02-11 03:20:00|10795.5|10789.5|10811.5|10805.5|10812|10806|10792|10786|1095
1581391500000|2020-02-11 03:25:00|10811|10805|10802|10796|10812.5|10806.5|10800|10794|339
1581391800000|2020-02-11 03:30:00|10802.5|10796.5|10805.5|10799.5|10806|10800|10800.5|10794.5|315
1581392100000|2020-02-11 03:35:00|10806|10800|10811.5|10805.5|10811.5|10805.5|10803|10797|367
1581392400000|2020-02-11 03:40:00|10811|10805|10816|10810|10817|10811|10810.5|10804.5|463
1581392700000|2020-02-11 03:45:00|10815.5|10809.5|10812.5|10806.5|10815.5|10809.5|10808.5|10802.5|303
1581393000000|2020-02-11 03:50:00|10811.5|10805.5|10815.5|10809.5|10818.5|10812.5|10811.5|10805.5|449
1581393300000|2020-02-11 03:55:00|10816|10810|10822|10816|10824.5|10818.5|10813|10807|552
1581393600000|2020-02-11 04:00:00|10825|10807|10822.8|10804.8|10825|10807|10822.4|10804.4|0
1581393900000|2020-02-11 04:05:00|10822.4|10804.4|10822.8|10804.8|10822.8|10804.8|10822.4|10804.4|0
1581394200000|2020-02-11 04:10:00|10822.4|10804.4|10822.1|10804.1|10822.4|10804.4|10822|10804|0
1581394500000|2020-02-11 04:15:00|10821.7|10803.7|10822.1|10804.1|10822.5|10804.5|10821.7|10803.7|0
1581394800000|2020-02-11 04:20:00|10822.3|10804.3|10822.1|10804.1|10822.5|10804.5|10822.1|10804.1|0
1581395100000|2020-02-11 04:25:00|10822.5|10804.5|10835.2|10817.2|10836|10818|10822.1|10804.1|0
1581395400000|2020-02-11 04:30:00|10835.6|10817.6|10835.2|10817.2|10835.6|10817.6|10834.8|10816.8|0
1581395700000|2020-02-11 04:35:00|10834.8|10816.8|10833.7|10815.7|10835.2|10817.2|10833.3|10815.3|0
1581396000000|2020-02-11 04:40:00|10833.9|10815.9|10836|10818|10836.4|10818.4|10833.7|10815.7|0
1581396300000|2020-02-11 04:45:00|10836.4|10818.4|10836.4|10818.4|10836.8|10818.8|10836|10818|0
1581396600000|2020-02-11 04:50:00|10836.8|10818.8|10838.6|10820.6|10839|10821|10836.4|10818.4|0
1581397200000|2020-02-11 05:00:00|10819|10813|10808.5|10802.5|10819.5|10813.5|10798.5|10792.5|935
1581397500000|2020-02-11 05:05:00|10809.5|10803.5|10805.5|10799.5|10810.5|10804.5|10795.5|10789.5|1121
1581397800000|2020-02-11 05:10:00|10805|10799|10815|10809|10817|10811|10805|10799|531
1581398100000|2020-02-11 05:15:00|10815.5|10809.5|10826.5|10820.5|10827.5|10821.5|10814|10808|350
1581398400000|2020-02-11 05:20:00|10827|10821|10823|10817|10829.5|10823.5|10821.5|10815.5|292
1581398700000|2020-02-11 05:25:00|10822.5|10816.5|10829.5|10823.5|10830.5|10824.5|10822.5|10816.5|375
1581399000000|2020-02-11 05:30:00|10829|10823|10827|10821|10833|10827|10824|10818|598
1581399300000|2020-02-11 05:35:00|10827.5|10821.5|10835|10829|10837|10831|10826.5|10820.5|680
1581399600000|2020-02-11 05:40:00|10835.5|10829.5|10828.5|10822.5|10837.5|10831.5|10827.5|10821.5|329
1581399900000|2020-02-11 05:45:00|10827.5|10821.5|10832.5|10826.5|10835|10829|10825.5|10819.5|578
1581400200000|2020-02-11 05:50:00|10832|10826|10834|10828|10834.5|10828.5|10823|10817|628
1581400500000|2020-02-11 05:55:00|10834.5|10828.5|10831|10825|10838|10832|10828|10822|609
1581400800000|2020-02-11 06:00:00|10830.5|10824.5|10838|10832|10840|10834|10830.5|10824.5|435
1581401100000|2020-02-11 06:05:00|10838.5|10832.5|10836.5|10830.5|10841.5|10835.5|10834.5|10828.5|435
1581401400000|2020-02-11 06:10:00|10837|10831|10828.5|10822.5|10840.5|10834.5|10828.5|10822.5|378
1581401700000|2020-02-11 06:15:00|10828|10822|10830.5|10824.5|10830.5|10824.5|10821|10815|486
1581402000000|2020-02-11 06:20:00|10832.5|10826.5|10826.5|10820.5|10835.5|10829.5|10823.5|10817.5|520
1581402300000|2020-02-11 06:25:00|10825.5|10819.5|10828|10822|10829|10823|10820.5|10814.5|547
1581402600000|2020-02-11 06:30:00|10828.5|10822.5|10827|10821|10833|10827|10826|10820|334
1581402900000|2020-02-11 06:35:00|10827.5|10821.5|10824.5|10818.5|10828|10822|10821.5|10815.5|447
1581403200000|2020-02-11 06:40:00|10824|10818|10827|10821|10827|10821|10823.5|10817.5|254
1581403500000|2020-02-11 06:45:00|10827.5|10821.5|10828|10822|10831.5|10825.5|10825|10819|292
1581403800000|2020-02-11 06:50:00|10828.5|10822.5|10836.5|10830.5|10836.5|10830.5|10827.5|10821.5|910
1581404100000|2020-02-11 06:55:00|10835.5|10829.5|10832.5|10826.5|10838.5|10832.5|10831|10825|720
1581404400000|2020-02-11 07:00:00|10832|10826|10827.5|10821.5|10832.5|10826.5|10825.5|10819.5|738
1581404700000|2020-02-11 07:05:00|10827|10821|10832.5|10826.5|10833|10827|10825|10819|601
1581405000000|2020-02-11 07:10:00|10833|10827|10823|10817|10833.5|10827.5|10820|10814|527
1581405300000|2020-02-11 07:15:00|10822.5|10816.5|10815|10809|10822.5|10816.5|10814.5|10808.5|1327
1581405600000|2020-02-11 07:20:00|10814.5|10808.5|10822.5|10816.5|10822.5|10816.5|10814|10808|581
1581405900000|2020-02-11 07:25:00|10822|10816|10825|10819|10830.5|10824.5|10821.5|10815.5|516
1581406200000|2020-02-11 07:30:00|10825.5|10819.5|10823.5|10817.5|10825.5|10819.5|10818|10812|1380
1581406500000|2020-02-11 07:35:00|10822.5|10816.5|10813.5|10807.5|10825.5|10819.5|10812.5|10806.5|1461
1581406800000|2020-02-11 07:40:00|10812.5|10806.5|10818.5|10812.5|10823.5|10817.5|10812.5|10806.5|703
1581407100000|2020-02-11 07:45:00|10819|10813|10819.5|10813.5|10826.5|10820.5|10818.5|10812.5|1222
1581407400000|2020-02-11 07:50:00|10820|10814|10817.5|10811.5|10824.5|10818.5|10815.5|10809.5|818
1581407700000|2020-02-11 07:55:00|10817|10811|10809.5|10803.5|10818.5|10812.5|10807.5|10801.5|1378
1581408000000|2020-02-11 08:00:00|10809|10803|10798.5|10792.5|10810|10804|10796.5|10790.5|2259
1581408300000|2020-02-11 08:05:00|10799|10793|10803.5|10797.5|10806|10800|10794.5|10788.5|3105
1581408600000|2020-02-11 08:10:00|10802.5|10796.5|10803|10797|10808|10802|10801.5|10795.5|4969
1581408900000|2020-02-11 08:15:00|10803.5|10797.5|10807.5|10801.5|10808.5|10802.5|10798.5|10792.5|3071
1581409200000|2020-02-11 08:20:00|10806.5|10800.5|10819.5|10813.5|10820|10814|10805.5|10799.5|1505
1581409500000|2020-02-11 08:25:00|10820.5|10814.5|10823.5|10817.5|10823.5|10817.5|10812.5|10806.5|907
1581409800000|2020-02-11 08:30:00|10829.8|10811.8|10834.7|10816.7|10834.7|10816.7|10827.6|10809.6|25
1581410100000|2020-02-11 08:35:00|10834.9|10816.9|10830.9|10812.9|10836.5|10818.5|10828.4|10810.4|0
1581410400000|2020-02-11 08:40:00|10831.3|10813.3|10826|10808|10831.7|10813.7|10824.2|10806.2|0
1581410700000|2020-02-11 08:45:00|10825.6|10807.6|10819.4|10801.4|10827.4|10809.4|10817.1|10799.1|0
1581411000000|2020-02-11 08:50:00|10819.6|10801.6|10825|10807|10825.4|10807.4|10819.4|10801.4|0
1581411300000|2020-02-11 08:55:00|10824.8|10806.8|10821.8|10803.8|10825.4|10807.4|10819.5|10801.5|0
1581411600000|2020-02-11 09:00:00|10820.4|10802.4|10810.6|10792.6|10822.9|10804.9|10809.1|10791.1|0
1581411900000|2020-02-11 09:05:00|10811|10793|10812.5|10794.5|10813.7|10795.7|10807.9|10789.9|0
1581412200000|2020-02-11 09:10:00|10812.9|10794.9|10806.7|10788.7|10814.3|10796.3|10804.4|10786.4|0
1581412500000|2020-02-11 09:15:00|10808.5|10790.5|10801.5|10795.5|10808.5|10798.5|10793|10787|613
1581412800000|2020-02-11 09:20:00|10802.5|10796.5|10805.5|10799.5|10810|10804|10802|10796|186
1581413100000|2020-02-11 09:25:00|10806|10800|10805|10799|10806|10800|10799.5|10793.5|190
1581413400000|2020-02-11 09:30:00|10805.5|10799.5|10803|10797|10812.5|10806.5|10799.5|10793.5|278
1581413700000|2020-02-11 09:35:00|10802.5|10796.5|10802|10796|10807|10801|10801.5|10795.5|50
1581414000000|2020-02-11 09:40:00|10802.5|10796.5|10799.5|10793.5|10804|10798|10798.5|10792.5|155
1581414300000|2020-02-11 09:45:00|10799|10793|10796.5|10790.5|10801|10795|10793.5|10787.5|144
1581414600000|2020-02-11 09:50:00|10795.5|10789.5|10800|10794|10801|10795|10795.5|10789.5|60
1581414900000|2020-02-11 09:55:00|10799.5|10793.5|10803|10797|10804|10798|10799.5|10793.5|38
1581415200000|2020-02-11 10:00:00|10803.5|10797.5|10804|10798|10807.5|10801.5|10803|10797|43
1581415500000|2020-02-11 10:05:00|10803.5|10797.5|10802|10796|10803.5|10797.5|10799.5|10793.5|0
1581415800000|2020-02-11 10:10:00|10801.5|10795.5|10804.5|10798.5|10804.5|10798.5|10799|10793|81
1581416100000|2020-02-11 10:15:00|10805.5|10799.5|10808.5|10802.5|10808.5|10802.5|10803.5|10797.5|28
1581416400000|2020-02-11 10:20:00|10808|10802|10805.5|10799.5|10808|10802|10804|10798|24
1581416700000|2020-02-11 10:25:00|10805|10799|10806.5|10800.5|10806.5|10800.5|10802.5|10796.5|7
1581417000000|2020-02-11 10:30:00|10806|10800|10808|10802|10808.5|10802.5|10806|10800|15
1581417300000|2020-02-11 10:35:00|10807.5|10801.5|10807.5|10801.5|10811|10805|10806|10800|42
1581417600000|2020-02-11 10:40:00|10808|10802|10810|10804|10811|10805|10807.5|10801.5|27
1581417900000|2020-02-11 10:45:00|10809.5|10803.5|10811.5|10805.5|10812|10806|10808|10802|11
1581418200000|2020-02-11 10:50:00|10812|10806|10810|10804|10813.5|10807.5|10806.5|10800.5|79
1581418500000|2020-02-11 10:55:00|10809|10803|10811.5|10805.5|10811.5|10805.5|10807|10801|60
1581418800000|2020-02-11 11:00:00|10811|10805|10808.5|10802.5|10811.5|10805.5|10807.5|10801.5|28
1581419100000|2020-02-11 11:05:00|10808|10802|10811|10805|10811.5|10805.5|10807.5|10801.5|40
1581419400000|2020-02-11 11:10:00|10810.5|10804.5|10814.5|10808.5|10818.5|10812.5|10809.5|10803.5|77
1581419700000|2020-02-11 11:15:00|10814|10808|10812.5|10806.5|10815.5|10809.5|10811.5|10805.5|73
1581420000000|2020-02-11 11:20:00|10813|10807|10808.5|10802.5|10814.5|10808.5|10808|10802|116
1581420300000|2020-02-11 11:25:00|10809|10803|10810.5|10804.5|10812|10806|10808.5|10802.5|63
1581420600000|2020-02-11 11:30:00|10809.5|10803.5|10811|10805|10811|10805|10805|10799|57
1581420900000|2020-02-11 11:35:00|10811.5|10805.5|10811.5|10805.5|10814|10808|10811|10805|32
1581421200000|2020-02-11 11:40:00|10811|10805|10805.5|10799.5|10811|10805|10805.5|10799.5|47
1581421500000|2020-02-11 11:45:00|10806.5|10800.5|10807.5|10801.5|10810.5|10804.5|10806.5|10800.5|30
1581421800000|2020-02-11 11:50:00|10808|10802|10808.5|10802.5|10811.5|10805.5|10808|10802|133
1581422100000|2020-02-11 11:55:00|10808|10802|10801.5|10795.5|10808.5|10802.5|10801.5|10795.5|37
1581422400000|2020-02-11 12:00:00|10802|10796|10802.5|10796.5|10805.5|10799.5|10802|10796|32
1581422700000|2020-02-11 12:05:00|10803|10797|10803.5|10797.5|10805.5|10799.5|10803|10797|33
1581423000000|2020-02-11 12:10:00|10803|10797|10805.5|10799.5|10806|10800|10801.5|10795.5|32
1581423300000|2020-02-11 12:15:00|10806|10800|10803.5|10797.5|10806.5|10800.5|10801.5|10795.5|30
1581423600000|2020-02-11 12:20:00|10804|10798|10810|10804|10811|10805|10804|10798|50
1581423900000|2020-02-11 12:25:00|10809.5|10803.5|10807|10801|10811|10805|10805.5|10799.5|72
1581424200000|2020-02-11 12:30:00|10806.5|10800.5|10806.5|10800.5|10809|10803|10806|10800|44
1581424500000|2020-02-11 12:35:00|10807|10801|10805|10799|10808|10802|10804.5|10798.5|33
1581424800000|2020-02-11 12:40:00|10804.5|10798.5|10803|10797|10806|10800|10802|10796|31
1581425100000|2020-02-11 12:45:00|10802.5|10796.5|10804.5|10798.5|10805|10799|10802.5|10796.5|21
1581425400000|2020-02-11 12:50:00|10805|10799|10806|10800|10808|10802|10803.5|10797.5|51
1581425700000|2020-02-11 12:55:00|10806.5|10800.5|10805|10799|10807.5|10801.5|10804.5|10798.5|103
1581426000000|2020-02-11 13:00:00|10805.5|10799.5|10805|10799|10806|10800|10802.5|10796.5|37
1581426300000|2020-02-11 13:05:00|10804.5|10798.5|10803.5|10797.5|10805.5|10799.5|10802.5|10796.5|18
1581426600000|2020-02-11 13:10:00|10803|10797|10801.5|10795.5|10803|10797|10798.5|10792.5|25
1581426900000|2020-02-11 13:15:00|10801|10795|10805|10799|10805|10799|10800|10794|22
1581427200000|2020-02-11 13:20:00|10804.5|10798.5|10799.5|10793.5|10804.5|10798.5|10799.5|10793.5|65
1581427500000|2020-02-11 13:25:00|10799|10793|10800.5|10794.5|10802.5|10796.5|10798.5|10792.5|101
1581427800000|2020-02-11 13:30:00|10801|10795|10793.5|10787.5|10805|10799|10793.5|10787.5|153
1581428100000|2020-02-11 13:35:00|10793|10787|10794.5|10788.5|10794.5|10788.5|10791|10785|169
1581428400000|2020-02-11 13:40:00|10795|10789|10794.5|10788.5|10800|10794|10793.5|10787.5|296
1581428700000|2020-02-11 13:45:00|10795|10789|10801|10795|10802|10796|10794.5|10788.5|95
1581429000000|2020-02-11 13:50:00|10801.5|10795.5|10803.5|10797.5|10805.5|10799.5|10800.5|10794.5|14
1581429300000|2020-02-11 13:55:00|10803|10797|10804.5|10798.5|10805.5|10799.5|10801.5|10795.5|24
1581429600000|2020-02-11 14:00:00|10803.5|10797.5|10803.5|10797.5|10806.5|10800.5|10803|10797|141
1581429900000|2020-02-11 14:05:00|10804|10798|10805.5|10799.5|10806.5|10800.5|10802.5|10796.5|63
1581430200000|2020-02-11 14:10:00|10806|10800|10809.5|10803.5|10809.5|10803.5|10806|10800|64
1581430500000|2020-02-11 14:15:00|10810|10804|10820|10814|10820.5|10814.5|10810|10804|133
1581430800000|2020-02-11 14:20:00|10820.5|10814.5|10822|10816|10824.5|10818.5|10820.5|10814.5|165
1581431100000|2020-02-11 14:25:00|10822.5|10816.5|10826.5|10820.5|10829.5|10823.5|10820.5|10814.5|125
1581431400000|2020-02-11 14:30:00|10827|10821|10822.5|10816.5|10841|10835|10821|10815|842
1581431700000|2020-02-11 14:35:00|10821.5|10815.5|10816.5|10810.5|10827.5|10821.5|10812.5|10806.5|332
1581432000000|2020-02-11 14:40:00|10816|10810|10831|10825|10831.5|10825.5|10812.5|10806.5|275
1581432300000|2020-02-11 14:45:00|10831.5|10825.5|10833|10827|10833.5|10827.5|10826|10820|331
1581432600000|2020-02-11 14:50:00|10832.5|10826.5|10843|10837|10844.5|10838.5|10829|10823|456
1581432900000|2020-02-11 14:55:00|10843.5|10837.5|10848.5|10842.5|10855.5|10849.5|10842.5|10836.5|466
1581433200000|2020-02-11 15:00:00|10848|10842|10870.5|10864.5|10874|10868|10848|10842|675
1581433500000|2020-02-11 15:05:00|10871.5|10865.5|10877.5|10871.5|10877.5|10871.5|10870.5|10864.5|505
1581433800000|2020-02-11 15:10:00|10878.5|10872.5|10877|10871|10880.5|10874.5|10870.5|10864.5|269
1581434100000|2020-02-11 15:15:00|10877.5|10871.5|10870|10864|10878.5|10872.5|10868.5|10862.5|226
1581434400000|2020-02-11 15:20:00|10870.5|10864.5|10865.5|10859.5|10873.5|10867.5|10865|10859|159
1581434700000|2020-02-11 15:25:00|10865|10859|10866|10860|10871.5|10865.5|10864.5|10858.5|175
1581435000000|2020-02-11 15:30:00|10865.5|10859.5|10873|10867|10876|10870|10865.5|10859.5|169
1581435300000|2020-02-11 15:35:00|10873.5|10867.5|10866|10860|10873.5|10867.5|10863|10857|244
1581435600000|2020-02-11 15:40:00|10866.5|10860.5|10871.5|10865.5|10874|10868|10866.5|10860.5|234
1581435900000|2020-02-11 15:45:00|10872|10866|10866|10860|10872.5|10866.5|10861.5|10855.5|258
1581436200000|2020-02-11 15:50:00|10866.5|10860.5|10866.5|10860.5|10869.5|10863.5|10863.5|10857.5|144
1581436500000|2020-02-11 15:55:00|10867|10861|10865|10859|10868|10862|10862.5|10856.5|173
1581436800000|2020-02-11 16:00:00|10865.5|10859.5|10860|10854|10867.5|10861.5|10859.5|10853.5|233
1581437100000|2020-02-11 16:05:00|10859.5|10853.5|10858|10852|10864|10858|10856.5|10850.5|199
1581437400000|2020-02-11 16:10:00|10857.5|10851.5|10854|10848|10860|10854|10852.5|10846.5|284
1581437700000|2020-02-11 16:15:00|10853.5|10847.5|10851.5|10845.5|10853.5|10847.5|10846.5|10840.5|435
1581438000000|2020-02-11 16:20:00|10852.5|10846.5|10845.5|10839.5|10852.5|10846.5|10841.5|10835.5|309
1581438300000|2020-02-11 16:25:00|10845|10839|10851.5|10845.5|10852.5|10846.5|10843.5|10837.5|239
1581438600000|2020-02-11 16:30:00|10852|10846|10843.5|10837.5|10852.5|10846.5|10841.5|10835.5|248
1581438900000|2020-02-11 16:35:00|10843|10837|10840.5|10834.5|10849|10843|10837|10831|305
1581439200000|2020-02-11 16:40:00|10840|10834|10841|10835|10842.5|10836.5|10834.5|10828.5|301
1581439500000|2020-02-11 16:45:00|10840.5|10834.5|10847.5|10841.5|10850|10844|10838.5|10832.5|256
1581439800000|2020-02-11 16:50:00|10847|10841|10842.5|10836.5|10847.5|10841.5|10841.5|10835.5|234
1581440100000|2020-02-11 16:55:00|10843|10837|10843|10837|10846.5|10840.5|10839|10833|166
1581440400000|2020-02-11 17:00:00|10842.5|10836.5|10842.5|10836.5|10845.5|10839.5|10838|10832|115
1581440700000|2020-02-11 17:05:00|10842|10836|10842.5|10836.5|10848|10842|10840|10834|162
1581441000000|2020-02-11 17:10:00|10843|10837|10848|10842|10850|10844|10842|10836|122
1581441300000|2020-02-11 17:15:00|10847.5|10841.5|10854.5|10848.5|10855|10849|10847.5|10841.5|101
1581441600000|2020-02-11 17:20:00|10855|10849|10853|10847|10855.5|10849.5|10850.5|10844.5|65
1581441900000|2020-02-11 17:25:00|10853.5|10847.5|10855|10849|10856.5|10850.5|10853.5|10847.5|57
1581442200000|2020-02-11 17:30:00|10855.5|10849.5|10861|10855|10862.5|10856.5|10853.5|10847.5|79
1581442500000|2020-02-11 17:35:00|10860.5|10854.5|10862.5|10856.5|10863|10857|10856.5|10850.5|43
1581442800000|2020-02-11 17:40:00|10861.5|10855.5|10857|10851|10863.5|10857.5|10857|10851|81
1581443100000|2020-02-11 17:45:00|10857.5|10851.5|10854|10848|10857.5|10851.5|10853.5|10847.5|49
1581443400000|2020-02-11 17:50:00|10854.5|10848.5|10858|10852|10858|10852|10852.5|10846.5|66
1581443700000|2020-02-11 17:55:00|10857.5|10851.5|10861.5|10855.5|10862.5|10856.5|10857.5|10851.5|87
1581444000000|2020-02-11 18:00:00|10861|10855|10863.5|10857.5|10863.5|10857.5|10858.5|10852.5|93
1581444300000|2020-02-11 18:05:00|10863|10857|10861|10855|10864.5|10858.5|10860.5|10854.5|84
1581444600000|2020-02-11 18:10:00|10860.5|10854.5|10861.5|10855.5|10861.5|10855.5|10857.5|10851.5|27
1581444900000|2020-02-11 18:15:00|10862.5|10856.5|10854|10848|10862.5|10856.5|10852|10846|217
1581445200000|2020-02-11 18:20:00|10853.5|10847.5|10857.5|10851.5|10859|10853|10849.5|10843.5|89
1581445500000|2020-02-11 18:25:00|10857|10851|10853|10847|10859|10853|10852.5|10846.5|112
1581445800000|2020-02-11 18:30:00|10853.5|10847.5|10855|10849|10860|10854|10853.5|10847.5|77
1581446100000|2020-02-11 18:35:00|10854.5|10848.5|10856.5|10850.5|10859.5|10853.5|10854|10848|42
1581446400000|2020-02-11 18:40:00|10857|10851|10861|10855|10862.5|10856.5|10857|10851|83
1581446700000|2020-02-11 18:45:00|10860.5|10854.5|10859.5|10853.5|10863.5|10857.5|10859.5|10853.5|124
1581447000000|2020-02-11 18:50:00|10860|10854|10849.5|10843.5|10861.5|10855.5|10849.5|10843.5|254
1581447300000|2020-02-11 18:55:00|10850|10844|10864.2|10846.2|10864.5|10858.5|10849.5|10843.5|158
1581447600000|2020-02-11 19:00:00|10864.3|10846.3|10848.4|10830.4|10865.4|10847.4|10848|10830|0
1581447900000|2020-02-11 19:05:00|10848.5|10830.5|10845.6|10827.6|10850.2|10832.2|10841.6|10823.6|0
1581448200000|2020-02-11 19:10:00|10845.7|10827.7|10847.2|10829.2|10850.4|10832.4|10844.5|10826.5|0
1581448500000|2020-02-11 19:15:00|10847.1|10829.1|10847.3|10829.3|10854.9|10836.9|10846.9|10828.9|0
1581448800000|2020-02-11 19:20:00|10847.5|10829.5|10820.7|10802.7|10847.5|10829.5|10814.7|10796.7|0
1581449100000|2020-02-11 19:25:00|10820.6|10802.6|10827.6|10809.6|10827.6|10809.6|10820.4|10802.4|0
1581449400000|2020-02-11 19:30:00|10829.1|10811.1|10830.7|10812.7|10830.8|10812.8|10824.2|10806.2|0
1581449700000|2020-02-11 19:35:00|10830.5|10812.5|10834|10816|10835.1|10817.1|10829.8|10811.8|0
1581450000000|2020-02-11 19:40:00|10833.9|10815.9|10838.2|10820.2|10838.5|10820.5|10831|10813|0
1581450300000|2020-02-11 19:45:00|10838|10820|10839.7|10821.7|10839.7|10821.7|10835.4|10817.4|0
1581450600000|2020-02-11 19:50:00|10840.5|10822.5|10836.6|10818.6|10841.4|10823.4|10834.9|10816.9|0
1581450900000|2020-02-11 19:55:00|10836.8|10818.8|10830.8|10812.8|10837.7|10819.7|10829.1|10811.1|0
1581451200000|2020-02-11 20:00:00|10830.9|10812.9|10826.3|10808.3|10833.4|10815.4|10826.3|10808.3|0
1581451500000|2020-02-11 20:05:00|10825.7|10807.7|10823.7|10805.7|10830|10812|10823.4|10805.4|0
1581451800000|2020-02-11 20:10:00|10823.5|10805.5|10818.3|10800.3|10823.7|10805.7|10818|10800|0
1581452100000|2020-02-11 20:15:00|10818.2|10800.2|10813.9|10795.9|10822.2|10804.2|10811.1|10793.1|0
1581452400000|2020-02-11 20:20:00|10813.7|10795.7|10819|10801|10819.2|10801.2|10812.8|10794.8|0
1581452700000|2020-02-11 20:25:00|10818.8|10800.8|10818|10800|10818.8|10800.8|10815.4|10797.4|0
1581453000000|2020-02-11 20:30:00|10818.2|10800.2|10815.8|10797.8|10820.8|10802.8|10815.7|10797.7|0
1581453300000|2020-02-11 20:35:00|10815.9|10797.9|10818.7|10800.7|10819.4|10801.4|10815.7|10797.7|0
1581453600000|2020-02-11 20:40:00|10818.6|10800.6|10821.2|10803.2|10823.2|10805.2|10818.4|10800.4|0
1581453900000|2020-02-11 20:45:00|10821.4|10803.4|10819|10801|10823|10805|10819|10801|0
1581454200000|2020-02-11 20:50:00|10818.8|10800.8|10825.6|10807.6|10831.1|10813.1|10816.5|10798.5|0
1581454500000|2020-02-11 20:55:00|10825|10807|10830.1|10812.1|10834.1|10816.1|10817.6|10799.6|0
1581454800000|2020-02-11 21:00:00|10830.9|10812.9|10831.7|10813.7|10834.1|10816.1|10829.2|10811.2|0
1581455100000|2020-02-11 21:05:00|10830.9|10812.9|10829.2|10811.2|10832.5|10814.5|10828.4|10810.4|0
1581455400000|2020-02-11 21:10:00|10830.9|10812.9|10832|10814|10832.5|10814.5|10829.2|10811.2|0
1581455700000|2020-02-11 21:15:00|10832.1|10814.1|10830.9|10812.9|10832.2|10814.2|10830.5|10812.5|0
1581456000000|2020-02-11 21:20:00|10830.7|10812.7|10830.6|10812.6|10830.9|10812.9|10830.4|10812.4|0
1581456300000|2020-02-11 21:25:00|10830.5|10812.5|10830.7|10812.7|10830.9|10812.9|10830.3|10812.3|0
1581456600000|2020-02-11 21:30:00|10830.4|10812.4|10836.1|10818.1|10836.9|10818.9|10829.6|10811.6|0
1581456900000|2020-02-11 21:35:00|10835.3|10817.3|10836.9|10818.9|10838.5|10820.5|10834.5|10816.5|0
1581457200000|2020-02-11 21:40:00|10836.1|10818.1|10833.7|10815.7|10836.1|10818.1|10832.1|10814.1|0
1581457500000|2020-02-11 21:45:00|10832.9|10814.9|10835.3|10817.3|10835.3|10817.3|10831.3|10813.3|0
1581457800000|2020-02-11 21:50:00|10834.5|10816.5|10836.1|10818.1|10836.9|10818.9|10834.5|10816.5|0
1581458100000|2020-02-11 21:55:00|10836.9|10818.9|10836.5|10818.5|10837.7|10819.7|10836.1|10818.1|0
1581458400000|2020-02-11 22:00:00|10836.2|10818.2|10835.4|10817.4|10836.2|10818.2|10834.9|10816.9|0
1581458700000|2020-02-11 22:05:00|10834.9|10816.9|10835.5|10817.5|10835.5|10817.5|10834.6|10816.6|0
1581459000000|2020-02-11 22:10:00|10835.6|10817.6|10834.7|10816.7|10835.6|10817.6|10834.2|10816.2|0
1581459300000|2020-02-11 22:15:00|10834.4|10816.4|10835.1|10817.1|10835.2|10817.2|10834.4|10816.4|0
1581459600000|2020-02-11 22:20:00|10835.2|10817.2|10834.9|10816.9|10835.2|10817.2|10834.9|10816.9|0
1581459900000|2020-02-11 22:25:00|10834.1|10816.1|10835.9|10817.9|10837.2|10819.2|10834.1|10816.1|0
1581460200000|2020-02-11 22:30:00|10835.8|10817.8|10836.1|10818.1|10837.5|10819.5|10835.8|10817.8|0
1581461100000|2020-02-11 22:45:00|10836.9|10818.9|10836.9|10818.9|10836.9|10818.9|10836.9|10818.9|0
1581461400000|2020-02-11 22:50:00|10837.6|10819.6|10837.2|10819.2|10837.6|10819.6|10836.9|10818.9|0
1581461700000|2020-02-11 22:55:00|10837.4|10819.4|10837.8|10819.8|10838.3|10820.3|10837.4|10819.4|0
1581462000000|2020-02-11 23:00:00|10841.1|10823.1|10841.7|10823.7|10843.9|10825.9|10837.8|10819.8|0
1581462300000|2020-02-11 23:05:00|10842.5|10824.5|10844.2|10826.2|10845|10827|10842.5|10824.5|0
1581462600000|2020-02-11 23:10:00|10843.3|10825.3|10845|10827|10845|10827|10842.5|10824.5|0
1581462900000|2020-02-11 23:15:00|10844.2|10826.2|10845|10827|10845|10827|10843.7|10825.7|0
1581463200000|2020-02-11 23:20:00|10844.2|10826.2|10844.2|10826.2|10845|10827|10843.7|10825.7|0
1581463500000|2020-02-11 23:25:00|10843.7|10825.7|10845|10827|10845|10827|10843.3|10825.3|0
1581463800000|2020-02-11 23:30:00|10844.2|10826.2|10844.2|10826.2|10844.2|10826.2|10843.3|10825.3|0
1581464100000|2020-02-11 23:35:00|10843.7|10825.7|10848.2|10830.2|10848.2|10830.2|10843.3|10825.3|0
1581464400000|2020-02-11 23:40:00|10847.4|10829.4|10846.6|10828.6|10848.2|10830.2|10846.6|10828.6|0
1581464700000|2020-02-11 23:45:00|10847.4|10829.4|10844.2|10826.2|10847.4|10829.4|10840.1|10822.1|0
1581465000000|2020-02-11 23:50:00|10845|10827|10842.5|10824.5|10845|10827|10842.5|10824.5|0
1581465300000|2020-02-11 23:55:00|10842.9|10824.9|10842.5|10824.5|10844.2|10826.2|10842.5|10824.5|0
1581465600000|2020-02-12 00:00:00|10841.6|10823.6|10836|10818|10847.3|10829.3|10836|10818|0
1581465900000|2020-02-12 00:05:00|10835.6|10817.6|10840.8|10822.8|10842.5|10824.5|10833.6|10815.6|0
1581466200000|2020-02-12 00:10:00|10840|10822|10841.3|10823.3|10842.5|10824.5|10836.8|10818.8|0
1581466500000|2020-02-12 00:15:00|10841.7|10823.7|10839|10821|10842.2|10824.2|10837.3|10819.3|0
1581466800000|2020-02-12 00:20:00|10839.4|10821.4|10834.7|10816.7|10839.4|10821.4|10834.7|10816.7|0
1581467100000|2020-02-12 00:25:00|10834.9|10816.9|10835.5|10817.5|10840|10822|10832.9|10814.9|0
1581467400000|2020-02-12 00:30:00|10835.3|10817.3|10831.1|10813.1|10835.3|10817.3|10830.7|10812.7|0
1581467700000|2020-02-12 00:35:00|10830.9|10812.9|10832.5|10814.5|10835.5|10817.5|10830.7|10812.7|0
1581468000000|2020-02-12 00:40:00|10831.1|10813.1|10832.9|10814.9|10833.3|10815.3|10830.7|10812.7|0
1581468300000|2020-02-12 00:45:00|10832.5|10814.5|10825.6|10807.6|10833.3|10815.3|10825.6|10807.6|0
1581468600000|2020-02-12 00:50:00|10826|10808|10834.1|10816.1|10836.3|10818.3|10826|10808|0
1581468900000|2020-02-12 00:55:00|10835.5|10817.5|10837.9|10819.9|10837.9|10819.9|10834.9|10816.9|0
1581469200000|2020-02-12 01:00:00|10837.7|10819.7|10853.6|10835.6|10855.8|10837.8|10837.7|10819.7|0
1581469500000|2020-02-12 01:05:00|10855|10837|10853.6|10835.6|10856.6|10838.6|10851.8|10833.8|0
1581469800000|2020-02-12 01:10:00|10852.2|10834.2|10850.4|10832.4|10855|10837|10848.6|10830.6|0
1581470100000|2020-02-12 01:15:00|10857.6|10839.6|10838.1|10832.1|10857.6|10844.6|10825.6|10819.6|1964
1581470400000|2020-02-12 01:20:00|10837.1|10831.1|10842.1|10836.1|10847.1|10841.1|10835.1|10829.1|793
1581470700000|2020-02-12 01:25:00|10841.6|10835.6|10826.1|10820.1|10845.6|10839.6|10818.1|10812.1|900
1581471000000|2020-02-12 01:30:00|10825.6|10819.6|10807.1|10801.1|10833.6|10827.6|10805.1|10799.1|2162
1581471300000|2020-02-12 01:35:00|10806.1|10800.1|10811.1|10805.1|10825.1|10819.1|10803.1|10797.1|803
1581471600000|2020-02-12 01:40:00|10810.6|10804.6|10836.6|10830.6|10843.1|10837.1|10807.6|10801.6|1218
1581471900000|2020-02-12 01:45:00|10838.1|10832.1|10835.1|10829.1|10850.1|10844.1|10833.1|10827.1|790
1581472200000|2020-02-12 01:50:00|10835.6|10829.6|10807.1|10801.1|10837.6|10831.6|10805.1|10799.1|1264
1581472500000|2020-02-12 01:55:00|10806.1|10800.1|10824.6|10818.6|10828.1|10822.1|10799.6|10793.6|888
1581472800000|2020-02-12 02:00:00|10825.1|10819.1|10836.1|10830.1|10840.1|10834.1|10818.1|10812.1|802
1581473100000|2020-02-12 02:05:00|10836.6|10830.6|10834.6|10828.6|10843.1|10837.1|10827.6|10821.6|630
1581473400000|2020-02-12 02:10:00|10834.1|10828.1|10835.1|10829.1|10843.1|10837.1|10828.1|10822.1|572
1581473700000|2020-02-12 02:15:00|10835.6|10829.6|10833.6|10827.6|10851.6|10845.6|10833.6|10827.6|637
1581474000000|2020-02-12 02:20:00|10833.1|10827.1|10837.1|10831.1|10842.1|10836.1|10824.1|10818.1|616
1581474300000|2020-02-12 02:25:00|10838.1|10832.1|10848.1|10842.1|10849.1|10843.1|10837.1|10831.1|629
1581474600000|2020-02-12 02:30:00|10849.1|10843.1|10853.6|10847.6|10859.6|10853.6|10843.1|10837.1|1521
1581474900000|2020-02-12 02:35:00|10853.1|10847.1|10853.6|10847.6|10860.1|10854.1|10848.6|10842.6|951
1581475200000|2020-02-12 02:40:00|10854.1|10848.1|10843.6|10837.6|10854.6|10848.6|10840.1|10834.1|656
1581475500000|2020-02-12 02:45:00|10843.1|10837.1|10856.1|10850.1|10858.6|10852.6|10840.1|10834.1|434
1581475800000|2020-02-12 02:50:00|10857.1|10851.1|10842.1|10836.1|10859.1|10853.1|10841.6|10835.6|475
1581476100000|2020-02-12 02:55:00|10843.1|10837.1|10848.1|10842.1|10848.1|10842.1|10836.6|10830.6|640
1581476400000|2020-02-12 03:00:00|10848.6|10842.6|10860.6|10854.6|10862.1|10856.1|10847.6|10841.6|550
1581476700000|2020-02-12 03:05:00|10861.1|10855.1|10864.1|10858.1|10865.1|10859.1|10857.1|10851.1|528
1581477000000|2020-02-12 03:10:00|10864.6|10858.6|10858.1|10852.1|10866.1|10860.1|10855.1|10849.1|363
1581477300000|2020-02-12 03:15:00|10858.6|10852.6|10867.1|10861.1|10867.6|10861.6|10853.6|10847.6|769
1581477600000|2020-02-12 03:20:00|10868.1|10862.1|10862.1|10856.1|10869.6|10863.6|10857.1|10851.1|364
1581477900000|2020-02-12 03:25:00|10861.6|10855.6|10862.1|10856.1|10868.1|10862.1|10856.1|10850.1|306
1581478200000|2020-02-12 03:30:00|10861.6|10855.6|10860.1|10854.1|10865.1|10859.1|10859.1|10853.1|398
1581478500000|2020-02-12 03:35:00|10859.6|10853.6|10857.1|10851.1|10864.1|10858.1|10856.1|10850.1|303
1581478800000|2020-02-12 03:40:00|10857.6|10851.6|10859.1|10853.1|10863.1|10857.1|10857.1|10851.1|286
1581479100000|2020-02-12 03:45:00|10860.1|10854.1|10866.1|10860.1|10867.1|10861.1|10858.6|10852.6|329
1581479400000|2020-02-12 03:50:00|10866.6|10860.6|10859.1|10853.1|10869.1|10863.1|10858.1|10852.1|1287
1581479700000|2020-02-12 03:55:00|10858.6|10852.6|10858.6|10852.6|10860.1|10854.1|10854.6|10848.6|432
1581480000000|2020-02-12 04:00:00|10863|10845|10861.9|10843.9|10864.1|10846.1|10861.9|10843.9|0
1581480300000|2020-02-12 04:05:00|10861.7|10843.7|10862.3|10844.3|10862.3|10844.3|10861.7|10843.7|0
1581480600000|2020-02-12 04:10:00|10862.7|10844.7|10862.3|10844.3|10862.7|10844.7|10861.9|10843.9|0
1581480900000|2020-02-12 04:15:00|10862.1|10844.1|10862.3|10844.3|10862.3|10844.3|10861.9|10843.9|0
1581481200000|2020-02-12 04:20:00|10862.5|10844.5|10865.3|10847.3|10865.7|10847.7|10862.3|10844.3|0
1581481500000|2020-02-12 04:25:00|10865.1|10847.1|10867.1|10849.1|10867.1|10849.1|10864.5|10846.5|0
1581481800000|2020-02-12 04:30:00|10866.9|10848.9|10864.5|10846.5|10866.9|10848.9|10864.5|10846.5|0
1581482100000|2020-02-12 04:35:00|10864.7|10846.7|10864.9|10846.9|10866.3|10848.3|10864.5|10846.5|0
1581482400000|2020-02-12 04:40:00|10865.3|10847.3|10866.7|10848.7|10867.1|10849.1|10865.3|10847.3|0
1581482700000|2020-02-12 04:45:00|10867.1|10849.1|10880.2|10862.2|10880.2|10862.2|10866.7|10848.7|0
1581483000000|2020-02-12 04:50:00|10879.8|10861.8|10880.2|10862.2|10880.2|10862.2|10879.4|10861.4|0
1581483300000|2020-02-12 04:55:00|10880|10862|10879.8|10861.8|10880|10862|10879.4|10861.4|0
1581483600000|2020-02-12 05:00:00|10862.1|10856.1|10878.1|10872.1|10883.1|10877.1|10860.6|10854.6|1816
1581483900000|2020-02-12 05:05:00|10879.1|10873.1|10886.1|10880.1|10892.6|10886.6|10878.1|10872.1|809
1581484200000|2020-02-12 05:10:00|10886.6|10880.6|10895.6|10889.6|10897.1|10891.1|10886.1|10880.1|746
1581484500000|2020-02-12 05:15:00|10895.1|10889.1|10887.1|10881.1|10898.6|10892.6|10881.6|10875.6|898
1581484800000|2020-02-12 05:20:00|10887.6|10881.6|10891.1|10885.1|10891.6|10885.6|10885.1|10879.1|371
1581485100000|2020-02-12 05:25:00|10891.6|10885.6|10891.1|10885.1|10896.1|10890.1|10890.1|10884.1|521
1581485400000|2020-02-12 05:30:00|10890.6|10884.6|10900.1|10894.1|10900.1|10894.1|10888.1|10882.1|717
1581485700000|2020-02-12 05:35:00|10900.6|10894.6|10898.6|10892.6|10902.6|10896.6|10892.1|10886.1|739
1581486000000|2020-02-12 05:40:00|10899.1|10893.1|10904.1|10898.1|10909.1|10903.1|10896.1|10890.1|707
1581486300000|2020-02-12 05:45:00|10904.6|10898.6|10890.6|10884.6|10905.1|10899.1|10890.1|10884.1|827
1581486600000|2020-02-12 05:50:00|10891.1|10885.1|10882.1|10876.1|10891.1|10885.1|10882.1|10876.1|834
1581486900000|2020-02-12 05:55:00|10881.1|10875.1|10889.1|10883.1|10891.1|10885.1|10876.1|10870.1|811
1581487200000|2020-02-12 06:00:00|10888.6|10882.6|10896.1|10890.1|10900.6|10894.6|10884.1|10878.1|825
1581487500000|2020-02-12 06:05:00|10895.1|10889.1|10902.1|10896.1|10902.6|10896.6|10895.1|10889.1|557
1581487800000|2020-02-12 06:10:00|10901.6|10895.6|10893.6|10887.6|10905.1|10899.1|10893.1|10887.1|550
1581488100000|2020-02-12 06:15:00|10894.1|10888.1|10897.1|10891.1|10897.6|10891.6|10885.6|10879.6|1019
1581488400000|2020-02-12 06:20:00|10898.1|10892.1|10888.1|10882.1|10899.1|10893.1|10885.6|10879.6|429
1581488700000|2020-02-12 06:25:00|10887.6|10881.6|10890.1|10884.1|10892.1|10886.1|10882.1|10876.1|653
1581489000000|2020-02-12 06:30:00|10891.1|10885.1|10899.1|10893.1|10901.6|10895.6|10890.6|10884.6|611
1581489300000|2020-02-12 06:35:00|10898.6|10892.6|10897.1|10891.1|10903.1|10897.1|10895.1|10889.1|646
1581489600000|2020-02-12 06:40:00|10897.6|10891.6|10904.1|10898.1|10905.1|10899.1|10893.1|10887.1|486
1581489900000|2020-02-12 06:45:00|10903.6|10897.6|10907.1|10901.1|10909.1|10903.1|10900.1|10894.1|339
1581490200000|2020-02-12 06:50:00|10906.6|10900.6|10900.6|10894.6|10906.6|10900.6|10898.1|10892.1|390
1581490500000|2020-02-12 06:55:00|10900.1|10894.1|10901.1|10895.1|10902.1|10896.1|10894.1|10888.1|448
1581490800000|2020-02-12 07:00:00|10900.1|10894.1|10909.1|10903.1|10910.1|10904.1|10900.1|10894.1|472
1581491100000|2020-02-12 07:05:00|10908.6|10902.6|10902.1|10896.1|10909.1|10903.1|10899.1|10893.1|975
1581491400000|2020-02-12 07:10:00|10901.6|10895.6|10901.1|10895.1|10906.1|10900.1|10898.1|10892.1|366
1581491700000|2020-02-12 07:15:00|10901.6|10895.6|10911.1|10905.1|10915.1|10909.1|10901.1|10895.1|679
1581492000000|2020-02-12 07:20:00|10910.6|10904.6|10908.1|10902.1|10914.1|10908.1|10906.1|10900.1|523
1581492300000|2020-02-12 07:25:00|10909.1|10903.1|10908.6|10902.6|10913.1|10907.1|10904.1|10898.1|801
1581492600000|2020-02-12 07:30:00|10908.1|10902.1|10902.6|10896.6|10909.6|10903.6|10899.6|10893.6|880
1581492900000|2020-02-12 07:35:00|10902.1|10896.1|10901.1|10895.1|10903.1|10897.1|10895.1|10889.1|784
1581493200000|2020-02-12 07:40:00|10902.1|10896.1|10894.1|10888.1|10904.1|10898.1|10894.1|10888.1|663
1581493500000|2020-02-12 07:45:00|10894.6|10888.6|10884.6|10878.6|10896.1|10890.1|10884.1|10878.1|1079
1581493800000|2020-02-12 07:50:00|10885.1|10879.1|10882.1|10876.1|10885.1|10879.1|10876.1|10870.1|1262
1581494100000|2020-02-12 07:55:00|10881.6|10875.6|10881.1|10875.1|10884.1|10878.1|10877.1|10871.1|1702
1581494400000|2020-02-12 08:00:00|10880.6|10874.6|10885.1|10879.1|10887.1|10881.1|10874.6|10868.6|1936
1581494700000|2020-02-12 08:05:00|10884.6|10878.6|10875.6|10869.6|10887.1|10881.1|10872.1|10866.1|2682
1581495000000|2020-02-12 08:10:00|10875.1|10869.1|10878.1|10872.1|10883.1|10877.1|10874.1|10868.1|2597
1581495300000|2020-02-12 08:15:00|10878.6|10872.6|10879.1|10873.1|10879.6|10873.6|10876.1|10870.1|6900
1581495600000|2020-02-12 08:20:00|10878.6|10872.6|10886.1|10880.1|10887.1|10881.1|10876.6|10870.6|552
1581495900000|2020-02-12 08:25:00|10886.6|10880.6|10896.1|10890.1|10902.1|10896.1|10884.6|10878.6|2039
1581496200000|2020-02-12 08:30:00|10900.8|10882.8|10910.5|10892.5|10915.8|10897.8|10898.4|10880.4|1
1581496500000|2020-02-12 08:35:00|10910.1|10892.1|10900.7|10882.7|10911|10893|10900.7|10882.7|0
1581496800000|2020-02-12 08:40:00|10902.1|10884.1|10907.4|10889.4|10909.6|10891.6|10900.7|10882.7|0
1581497100000|2020-02-12 08:45:00|10907|10889|10910.5|10892.5|10912.7|10894.7|10905.2|10887.2|0
1581497400000|2020-02-12 08:50:00|10909.1|10891.1|10910.8|10892.8|10910.8|10892.8|10906.4|10888.4|0
1581497700000|2020-02-12 08:55:00|10911.2|10893.2|10909.8|10891.8|10911.2|10893.2|10907.2|10889.2|0
1581498000000|2020-02-12 09:00:00|10911.2|10893.2|10902.5|10884.5|10911.6|10893.6|10902.5|10884.5|0
1581498300000|2020-02-12 09:05:00|10902.1|10884.1|10900.3|10882.3|10902.5|10884.5|10898.4|10880.4|0
1581498600000|2020-02-12 09:10:00|10899.9|10881.9|10899.4|10881.4|10899.9|10881.9|10898|10880|0
1581498900000|2020-02-12 09:15:00|10899|10881|10891.6|10885.6|10899.1|10893.1|10886.1|10880.1|479
1581499200000|2020-02-12 09:20:00|10891.1|10885.1|10888.6|10882.6|10895.6|10889.6|10885.6|10879.6|335
1581499500000|2020-02-12 09:25:00|10888.1|10882.1|10890.6|10884.6|10893.1|10887.1|10886.6|10880.6|236
1581499800000|2020-02-12 09:30:00|10891.1|10885.1|10887.1|10881.1|10894.1|10888.1|10886.1|10880.1|141
1581500100000|2020-02-12 09:35:00|10887.6|10881.6|10891.1|10885.1|10892.1|10886.1|10887.6|10881.6|78
1581500400000|2020-02-12 09:40:00|10891.6|10885.6|10895.1|10889.1|10895.6|10889.6|10889.6|10883.6|109
1581500700000|2020-02-12 09:45:00|10895.6|10889.6|10897.1|10891.1|10897.1|10891.1|10892.1|10886.1|80
1581501000000|2020-02-12 09:50:00|10898.1|10892.1|10896.6|10890.6|10898.1|10892.1|10895.1|10889.1|29
1581501300000|2020-02-12 09:55:00|10897.1|10891.1|10897.1|10891.1|10899.6|10893.6|10896.1|10890.1|62
1581501600000|2020-02-12 10:00:00|10896.6|10890.6|10892.6|10886.6|10897.1|10891.1|10892.1|10886.1|70
1581501900000|2020-02-12 10:05:00|10893.1|10887.1|10898.6|10892.6|10899.6|10893.6|10892.1|10886.1|30
1581502200000|2020-02-12 10:10:00|10898.1|10892.1|10895.6|10889.6|10900.1|10894.1|10895.1|10889.1|90
1581502500000|2020-02-12 10:15:00|10896.1|10890.1|10896.6|10890.6|10897.1|10891.1|10893.6|10887.6|41
1581502800000|2020-02-12 10:20:00|10897.1|10891.1|10898.6|10892.6|10899.1|10893.1|10895.1|10889.1|63
1581503100000|2020-02-12 10:25:00|10899.1|10893.1|10902.1|10896.1|10902.1|10896.1|10893.6|10887.6|82
1581503400000|2020-02-12 10:30:00|10901.6|10895.6|10898.6|10892.6|10902.1|10896.1|10896.6|10890.6|19
1581503700000|2020-02-12 10:35:00|10898.1|10892.1|10894.1|10888.1|10899.1|10893.1|10893.6|10887.6|26
1581504000000|2020-02-12 10:40:00|10893.6|10887.6|10894.6|10888.6|10896.1|10890.1|10893.1|10887.1|92
1581504300000|2020-02-12 10:45:00|10895.1|10889.1|10898.1|10892.1|10898.6|10892.6|10894.1|10888.1|19
1581504600000|2020-02-12 10:50:00|10897.6|10891.6|10901.1|10895.1|10902.1|10896.1|10897.6|10891.6|33
1581504900000|2020-02-12 10:55:00|10903.1|10897.1|10904.1|10898.1|10905.1|10899.1|10901.1|10895.1|76
1581505200000|2020-02-12 11:00:00|10904.6|10898.6|10908.1|10902.1|10909.1|10903.1|10904.1|10898.1|95
1581505500000|2020-02-12 11:05:00|10907.6|10901.6|10904.1|10898.1|10908.1|10902.1|10903.6|10897.6|66
1581505800000|2020-02-12 11:10:00|10904.6|10898.6|10904.6|10898.6|10906.1|10900.1|10900.1|10894.1|95
1581506100000|2020-02-12 11:15:00|10905.1|10899.1|10907.6|10901.6|10913.6|10907.6|10903.6|10897.6|97
1581506400000|2020-02-12 11:20:00|10908.1|10902.1|10908.1|10902.1|10909.6|10903.6|10907.1|10901.1|54
1581506700000|2020-02-12 11:25:00|10907.6|10901.6|10910.1|10904.1|10913.1|10907.1|10907.1|10901.1|72
1581507000000|2020-02-12 11:30:00|10909.6|10903.6|10910.1|10904.1|10910.6|10904.6|10907.1|10901.1|53
1581507300000|2020-02-12 11:35:00|10909.6|10903.6|10914.1|10908.1|10916.1|10910.1|10908.1|10902.1|146
1581507600000|2020-02-12 11:40:00|10914.6|10908.6|10914.1|10908.1|10915.1|10909.1|10912.6|10906.6|91
1581507900000|2020-02-12 11:45:00|10913.6|10907.6|10913.1|10907.1|10915.1|10909.1|10912.1|10906.1|94
1581508200000|2020-02-12 11:50:00|10914.1|10908.1|10919.1|10913.1|10920.1|10914.1|10913.6|10907.6|309
1581508500000|2020-02-12 11:55:00|10918.6|10912.6|10915.1|10909.1|10918.6|10912.6|10915.1|10909.1|107
1581508800000|2020-02-12 12:00:00|10914.6|10908.6|10916.1|10910.1|10917.1|10911.1|10912.6|10906.6|83
1581509100000|2020-02-12 12:05:00|10916.6|10910.6|10907.1|10901.1|10917.1|10911.1|10907.1|10901.1|81
1581509400000|2020-02-12 12:10:00|10906.6|10900.6|10907.1|10901.1|10910.1|10904.1|10906.1|10900.1|70
1581509700000|2020-02-12 12:15:00|10909.1|10903.1|10906.6|10900.6|10909.6|10903.6|10906.6|10900.6|47
1581510000000|2020-02-12 12:20:00|10906.1|10900.1|10906.1|10900.1|10908.1|10902.1|10905.1|10899.1|40
1581510300000|2020-02-12 12:25:00|10907.1|10901.1|10906.1|10900.1|10907.1|10901.1|10904.1|10898.1|128
1581510600000|2020-02-12 12:30:00|10905.6|10899.6|10902.1|10896.1|10906.1|10900.1|10901.6|10895.6|46
1581510900000|2020-02-12 12:35:00|10902.6|10896.6|10902.1|10896.1|10905.1|10899.1|10899.1|10893.1|96
1581511200000|2020-02-12 12:40:00|10902.6|10896.6|10900.6|10894.6|10903.1|10897.1|10899.1|10893.1|39
1581511500000|2020-02-12 12:45:00|10900.1|10894.1|10896.1|10890.1|10901.6|10895.6|10895.1|10889.1|64
1581511800000|2020-02-12 12:50:00|10896.6|10890.6|10900.6|10894.6|10901.1|10895.1|10896.6|10890.6|43
1581512100000|2020-02-12 12:55:00|10901.1|10895.1|10901.6|10895.6|10903.1|10897.1|10900.6|10894.6|17
1581512400000|2020-02-12 13:00:00|10901.1|10895.1|10901.1|10895.1|10903.1|10897.1|10900.1|10894.1|21
1581512700000|2020-02-12 13:05:00|10901.6|10895.6|10904.1|10898.1|10907.1|10901.1|10901.6|10895.6|27
1581513000000|2020-02-12 13:10:00|10905.1|10899.1|10907.1|10901.1|10907.1|10901.1|10901.1|10895.1|99
1581513300000|2020-02-12 13:15:00|10907.6|10901.6|10904.6|10898.6|10909.1|10903.1|10904.6|10898.6|106
1581513600000|2020-02-12 13:20:00|10904.1|10898.1|10907.1|10901.1|10907.1|10901.1|10903.1|10897.1|118
1581513900000|2020-02-12 13:25:00|10906.6|10900.6|10904.6|10898.6|10906.6|10900.6|10904.1|10898.1|33
1581514200000|2020-02-12 13:30:00|10905.1|10899.1|10906.1|10900.1|10906.6|10900.6|10902.1|10896.1|79
1581514500000|2020-02-12 13:35:00|10905.6|10899.6|10903.1|10897.1|10905.6|10899.6|10902.6|10896.6|30
1581514800000|2020-02-12 13:40:00|10902.6|10896.6|10905.6|10899.6|10905.6|10899.6|10902.6|10896.6|27
1581515100000|2020-02-12 13:45:00|10905.1|10899.1|10903.1|10897.1|10905.6|10899.6|10902.1|10896.1|79
1581515400000|2020-02-12 13:50:00|10903.6|10897.6|10906.6|10900.6|10907.6|10901.6|10902.6|10896.6|20
1581515700000|2020-02-12 13:55:00|10906.1|10900.1|10902.6|10896.6|10907.6|10901.6|10900.1|10894.1|41
1581516000000|2020-02-12 14:00:00|10903.1|10897.1|10908.1|10902.1|10909.6|10903.6|10901.1|10895.1|89
1581516300000|2020-02-12 14:05:00|10908.6|10902.6|10904.6|10898.6|10909.6|10903.6|10904.1|10898.1|60
1581516600000|2020-02-12 14:10:00|10904.1|10898.1|10907.1|10901.1|10908.1|10902.1|10904.1|10898.1|40
1581516900000|2020-02-12 14:15:00|10907.6|10901.6|10910.6|10904.6|10912.1|10906.1|10907.6|10901.6|67
1581517200000|2020-02-12 14:20:00|10910.1|10904.1|10916.1|10910.1|10916.1|10910.1|10909.1|10903.1|332
1581517500000|2020-02-12 14:25:00|10915.6|10909.6|10911.6|10905.6|10915.6|10909.6|10911.1|10905.1|89
1581517800000|2020-02-12 14:30:00|10911.1|10905.1|10913.6|10907.6|10917.1|10911.1|10908.1|10902.1|405
1581518100000|2020-02-12 14:35:00|10913.1|10907.1|10905.6|10899.6|10913.1|10907.1|10899.6|10893.6|184
1581518400000|2020-02-12 14:40:00|10905.1|10899.1|10898.1|10892.1|10906.6|10900.6|10895.1|10889.1|155
1581518700000|2020-02-12 14:45:00|10897.6|10891.6|10895.6|10889.6|10904.1|10898.1|10894.1|10888.1|154
1581519000000|2020-02-12 14:50:00|10895.1|10889.1|10895.1|10889.1|10896.6|10890.6|10890.1|10884.1|416
1581519300000|2020-02-12 14:55:00|10895.6|10889.6|10905.6|10899.6|10905.6|10899.6|10894.1|10888.1|127
1581519600000|2020-02-12 15:00:00|10906.1|10900.1|10889.1|10883.1|10906.1|10900.1|10888.1|10882.1|229
1581519900000|2020-02-12 15:05:00|10890.1|10884.1|10895.6|10889.6|10900.1|10894.1|10889.1|10883.1|167
1581520200000|2020-02-12 15:10:00|10896.1|10890.1|10901.6|10895.6|10903.6|10897.6|10895.6|10889.6|149
1581520500000|2020-02-12 15:15:00|10901.1|10895.1|10902.6|10896.6|10905.1|10899.1|10898.6|10892.6|91
1581520800000|2020-02-12 15:20:00|10903.1|10897.1|10904.1|10898.1|10906.1|10900.1|10896.1|10890.1|118
1581521100000|2020-02-12 15:25:00|10904.6|10898.6|10905.1|10899.1|10906.1|10900.1|10900.1|10894.1|136
1581521400000|2020-02-12 15:30:00|10904.6|10898.6|10904.1|10898.1|10910.6|10904.6|10903.1|10897.1|276
1581521700000|2020-02-12 15:35:00|10904.6|10898.6|10910.1|10904.1|10910.1|10904.1|10904.1|10898.1|117
1581522000000|2020-02-12 15:40:00|10910.6|10904.6|10904.6|10898.6|10912.1|10906.1|10904.1|10898.1|234
1581522300000|2020-02-12 15:45:00|10905.1|10899.1|10913.1|10907.1|10913.1|10907.1|10904.6|10898.6|161
1581522600000|2020-02-12 15:50:00|10912.1|10906.1|10917.1|10911.1|10918.1|10912.1|10911.1|10905.1|167
1581522900000|2020-02-12 15:55:00|10918.1|10912.1|10916.1|10910.1|10919.6|10913.6|10911.1|10905.1|117
1581523200000|2020-02-12 16:00:00|10916.6|10910.6|10920.1|10914.1|10923.1|10917.1|10915.1|10909.1|188
1581523500000|2020-02-12 16:05:00|10920.6|10914.6|10926.1|10920.1|10927.1|10921.1|10919.6|10913.6|196
1581523800000|2020-02-12 16:10:00|10925.1|10919.1|10927.1|10921.1|10930.1|10924.1|10923.1|10917.1|178
1581524100000|2020-02-12 16:15:00|10926.6|10920.6|10931.1|10925.1|10932.6|10926.6|10923.6|10917.6|265
1581524400000|2020-02-12 16:20:00|10931.6|10925.6|10936.1|10930.1|10936.1|10930.1|10930.6|10924.6|143
1581524700000|2020-02-12 16:25:00|10936.6|10930.6|10936.1|10930.1|10937.6|10931.6|10933.1|10927.1|187
1581525000000|2020-02-12 16:30:00|10936.6|10930.6|10934.6|10928.6|10937.6|10931.6|10931.1|10925.1|246
1581525300000|2020-02-12 16:35:00|10934.1|10928.1|10936.1|10930.1|10938.1|10932.1|10932.1|10926.1|122
1581525600000|2020-02-12 16:40:00|10936.6|10930.6|10933.1|10927.1|10937.6|10931.6|10929.1|10923.1|114
1581525900000|2020-02-12 16:45:00|10932.6|10926.6|10933.1|10927.1|10934.1|10928.1|10926.1|10920.1|166
1581526200000|2020-02-12 16:50:00|10933.6|10927.6|10935.1|10929.1|10936.1|10930.1|10933.6|10927.6|63
1581526500000|2020-02-12 16:55:00|10934.6|10928.6|10937.6|10931.6|10938.6|10932.6|10934.1|10928.1|108
1581526800000|2020-02-12 17:00:00|10938.1|10932.1|10935.1|10929.1|10942.1|10936.1|10935.1|10929.1|143
1581527100000|2020-02-12 17:05:00|10935.6|10929.6|10939.1|10933.1|10941.1|10935.1|10935.6|10929.6|130
1581527400000|2020-02-12 17:10:00|10938.6|10932.6|10933.1|10927.1|10938.6|10932.6|10931.1|10925.1|69
1581527700000|2020-02-12 17:15:00|10932.1|10926.1|10940.1|10934.1|10940.6|10934.6|10930.6|10924.6|84
1581528000000|2020-02-12 17:20:00|10940.6|10934.6|10940.1|10934.1|10943.1|10937.1|10938.1|10932.1|96
1581528300000|2020-02-12 17:25:00|10939.6|10933.6|10943.1|10937.1|10944.1|10938.1|10939.6|10933.6|111
1581528600000|2020-02-12 17:30:00|10942.6|10936.6|10945.1|10939.1|10947.6|10941.6|10939.6|10933.6|209
1581528900000|2020-02-12 17:35:00|10944.6|10938.6|10943.1|10937.1|10946.1|10940.1|10941.1|10935.1|77
1581529200000|2020-02-12 17:40:00|10942.6|10936.6|10942.1|10936.1|10945.6|10939.6|10941.1|10935.1|96
1581529500000|2020-02-12 17:45:00|10942.6|10936.6|10942.1|10936.1|10945.6|10939.6|10941.1|10935.1|86
1581529800000|2020-02-12 17:50:00|10942.6|10936.6|10940.1|10934.1|10945.1|10939.1|10938.1|10932.1|67
1581530100000|2020-02-12 17:55:00|10941.1|10935.1|10941.6|10935.6|10943.1|10937.1|10938.1|10932.1|74
1581530400000|2020-02-12 18:00:00|10941.1|10935.1|10938.1|10932.1|10943.1|10937.1|10936.1|10930.1|40
1581530700000|2020-02-12 18:05:00|10938.6|10932.6|10941.1|10935.1|10941.6|10935.6|10936.1|10930.1|41
1581531000000|2020-02-12 18:10:00|10940.1|10934.1|10940.1|10934.1|10941.1|10935.1|10936.6|10930.6|62
1581531300000|2020-02-12 18:15:00|10939.6|10933.6|10939.1|10933.1|10941.1|10935.1|10938.1|10932.1|34
1581531600000|2020-02-12 18:20:00|10939.6|10933.6|10939.6|10933.6|10941.6|10935.6|10938.1|10932.1|52
1581531900000|2020-02-12 18:25:00|10939.1|10933.1|10940.6|10934.6|10941.1|10935.1|10937.1|10931.1|52
1581532200000|2020-02-12 18:30:00|10941.1|10935.1|10943.6|10937.6|10945.1|10939.1|10940.1|10934.1|77
1581532500000|2020-02-12 18:35:00|10944.1|10938.1|10946.1|10940.1|10947.6|10941.6|10943.1|10937.1|51
1581532800000|2020-02-12 18:40:00|10947.1|10941.1|10945.1|10939.1|10949.1|10943.1|10943.6|10937.6|125
1581533100000|2020-02-12 18:45:00|10945.6|10939.6|10947.1|10941.1|10947.1|10941.1|10944.1|10938.1|61
1581533400000|2020-02-12 18:50:00|10947.6|10941.6|10949.1|10943.1|10949.6|10943.6|10947.1|10941.1|37
1581533700000|2020-02-12 18:55:00|10948.1|10942.1|10949.8|10931.8|10951.6|10945.6|10946.1|10931.8|130
1581534000000|2020-02-12 19:00:00|10949.9|10931.9|10947.3|10929.3|10951|10933|10945.8|10927.8|0
1581534300000|2020-02-12 19:05:00|10947.5|10929.5|10950.4|10932.4|10951.9|10933.9|10947.5|10929.5|0
1581534600000|2020-02-12 19:10:00|10951.2|10933.2|10951.4|10933.4|10952.9|10934.9|10950.5|10932.5|0
1581534900000|2020-02-12 19:15:00|10951.5|10933.5|10955.4|10937.4|10955.6|10937.6|10951.3|10933.3|0
1581535200000|2020-02-12 19:20:00|10954.7|10936.7|10960.2|10942.2|10960.2|10942.2|10954.7|10936.7|0
1581535500000|2020-02-12 19:25:00|10960.1|10942.1|10953.4|10935.4|10963.4|10945.4|10952.8|10934.8|0
1581535800000|2020-02-12 19:30:00|10953.5|10935.5|10955.8|10937.8|10957|10939|10953.4|10935.4|0
1581536100000|2020-02-12 19:35:00|10955.7|10937.7|10960.7|10942.7|10960.9|10942.9|10955.7|10937.7|0
1581536400000|2020-02-12 19:40:00|10960.6|10942.6|10961.3|10943.3|10962.4|10944.4|10960.6|10942.6|0
1581536700000|2020-02-12 19:45:00|10961.5|10943.5|10967.7|10949.7|10968.6|10950.6|10961.5|10943.5|0
1581537000000|2020-02-12 19:50:00|10967|10949|10965.7|10947.7|10967|10949|10965.7|10947.7|0
1581537300000|2020-02-12 19:55:00|10965.6|10947.6|10964.4|10946.4|10965.6|10947.6|10959.3|10941.3|0
1581537600000|2020-02-12 20:00:00|10964.6|10946.6|10969.7|10951.7|10970|10952|10964.4|10946.4|0
1581537900000|2020-02-12 20:05:00|10969.5|10951.5|10962.8|10944.8|10969.5|10951.5|10962.6|10944.6|0
1581538200000|2020-02-12 20:10:00|10962.7|10944.7|10955.5|10937.5|10962.7|10944.7|10953.4|10935.4|0
1581538500000|2020-02-12 20:15:00|10955.3|10937.3|10960.6|10942.6|10960.6|10942.6|10954.4|10936.4|0
1581538800000|2020-02-12 20:20:00|10960.7|10942.7|10965.7|10947.7|10965.7|10947.7|10960.6|10942.6|0
1581539100000|2020-02-12 20:25:00|10966.5|10948.5|10966|10948|10967.1|10949.1|10965.2|10947.2|0
1581539400000|2020-02-12 20:30:00|10965.8|10947.8|10964.9|10946.9|10965.8|10947.8|10962.4|10944.4|0
1581539700000|2020-02-12 20:35:00|10965|10947|10966.9|10948.9|10967.8|10949.8|10965|10947|0
1581540000000|2020-02-12 20:40:00|10967.1|10949.1|10970.2|10952.2|10970.4|10952.4|10966.9|10948.9|0
1581540300000|2020-02-12 20:45:00|10970|10952|10969.2|10951.2|10971.3|10953.3|10969.2|10951.2|0
1581540600000|2020-02-12 20:50:00|10969.7|10951.7|10968.6|10950.6|10971.6|10953.6|10967.5|10949.5|0
1581540900000|2020-02-12 20:55:00|10968.5|10950.5|10962.5|10944.5|10974.7|10956.7|10961.1|10943.1|0
1581541200000|2020-02-12 21:00:00|10963.3|10945.3|10962|10944|10970.1|10952.1|10961.2|10943.2|0
1581541500000|2020-02-12 21:05:00|10962.8|10944.8|10964.4|10946.4|10966|10948|10960.4|10942.4|0
1581541800000|2020-02-12 21:10:00|10965.2|10947.2|10969.5|10951.5|10970.5|10952.5|10963.6|10945.6|0
1581542100000|2020-02-12 21:15:00|10969.4|10951.4|10969.3|10951.3|10970|10952|10969|10951|0
1581542400000|2020-02-12 21:20:00|10969.1|10951.1|10969|10951|10969.8|10951.8|10968.6|10950.6|0
1581542700000|2020-02-12 21:25:00|10968.8|10950.8|10967.9|10949.9|10969.1|10951.1|10967.4|10949.4|0
1581543000000|2020-02-12 21:30:00|10968.9|10950.9|10968.9|10950.9|10969.7|10951.7|10967.2|10949.2|0
1581543300000|2020-02-12 21:35:00|10968.1|10950.1|10968.9|10950.9|10969.7|10951.7|10968.1|10950.1|0
1581543600000|2020-02-12 21:40:00|10969.7|10951.7|10982.3|10964.3|10983.1|10965.1|10968.1|10950.1|0
1581543900000|2020-02-12 21:45:00|10983.1|10965.1|10982.5|10964.5|10986.3|10968.3|10981.7|10963.7|0
1581544200000|2020-02-12 21:50:00|10983.3|10965.3|10982.5|10964.5|10983.3|10965.3|10980.9|10962.9|0
1581544500000|2020-02-12 21:55:00|10983.3|10965.3|10980|10962|10983.3|10965.3|10980|10962|0
1581544800000|2020-02-12 22:00:00|10980.5|10962.5|10978|10960|10980.7|10962.7|10976.9|10958.9|0
1581545100000|2020-02-12 22:05:00|10978.2|10960.2|10978.2|10960.2|10978.4|10960.4|10978.2|10960.2|0
1581545400000|2020-02-12 22:10:00|10978.4|10960.4|10978.2|10960.2|10978.5|10960.5|10978|10960|0
1581545700000|2020-02-12 22:15:00|10978|10960|10978.2|10960.2|10978.7|10960.7|10978|10960|0
1581546000000|2020-02-12 22:20:00|10978.3|10960.3|10978.3|10960.3|10978.4|10960.4|10978.3|10960.3|0
1581546300000|2020-02-12 22:25:00|10978.4|10960.4|10978.5|10960.5|10978.5|10960.5|10978.2|10960.2|0
1581546600000|2020-02-12 22:30:00|10978.7|10960.7|10978.5|10960.5|10980|10962|10978.5|10960.5|0
1581546900000|2020-02-12 22:35:00|10978.9|10960.9|10978.8|10960.8|10978.9|10960.9|10978.3|10960.3|0
1581547200000|2020-02-12 22:40:00|10978.7|10960.7|10978.7|10960.7|10978.8|10960.8|10977.8|10959.8|0
1581547500000|2020-02-12 22:45:00|10978.5|10960.5|10979.1|10961.1|10979.1|10961.1|10978.5|10960.5|0
1581547800000|2020-02-12 22:50:00|10979.4|10961.4|10978.8|10960.8|10979.5|10961.5|10978.8|10960.8|0
1581548100000|2020-02-12 22:55:00|10979.2|10961.2|10979.2|10961.2|10980|10962|10978.8|10960.8|0
1581548400000|2020-02-12 23:00:00|10983.3|10965.3|10982.1|10964.1|10983.8|10965.8|10978.9|10960.9|0
1581548700000|2020-02-12 23:05:00|10981.7|10963.7|10980.5|10962.5|10982.1|10964.1|10978.9|10960.9|0
1581549000000|2020-02-12 23:10:00|10980.1|10962.1|10981.3|10963.3|10981.3|10963.3|10980.1|10962.1|0
1581549300000|2020-02-12 23:15:00|10981.7|10963.7|10983.4|10965.4|10983.4|10965.4|10981.7|10963.7|0
1581549600000|2020-02-12 23:20:00|10982.6|10964.6|10982.6|10964.6|10983.4|10965.4|10982.6|10964.6|0
1581549900000|2020-02-12 23:25:00|10981.8|10963.8|10984.2|10966.2|10985|10967|10981.8|10963.8|0
1581550200000|2020-02-12 23:30:00|10984.6|10966.6|10985.8|10967.8|10986.2|10968.2|10983.4|10965.4|0
1581550500000|2020-02-12 23:35:00|10985|10967|10985.8|10967.8|10985.8|10967.8|10985|10967|0
1581550800000|2020-02-12 23:40:00|10985|10967|10986.6|10968.6|10987|10969|10985|10967|0
1581551100000|2020-02-12 23:45:00|10985.8|10967.8|10956.6|10938.6|10988.1|10970.1|10953.7|10935.7|0
1581551400000|2020-02-12 23:50:00|10957.4|10939.4|10934.6|10916.6|10973.4|10955.4|10931.3|10913.3|0
1581551700000|2020-02-12 23:55:00|10933.8|10915.8|10933.5|10915.5|10941.9|10923.9|10921.6|10903.6|0
1581552000000|2020-02-13 00:00:00|10934.4|10916.4|10937.9|10919.9|10940.5|10922.5|10924.6|10906.6|0
1581552300000|2020-02-13 00:05:00|10938.3|10920.3|10916.2|10898.2|10943.1|10925.1|10916.2|10898.2|0
1581552600000|2020-02-13 00:10:00|10916.6|10898.6|10886.2|10868.2|10917.8|10899.8|10883|10865|0
1581552900000|2020-02-13 00:15:00|10886.2|10868.2|10884|10866|10889.5|10871.5|10880.2|10862.2|0
1581553200000|2020-02-13 00:20:00|10884.2|10866.2|10883|10865|10886.7|10868.7|10881|10863|0
1581553500000|2020-02-13 00:25:00|10882.8|10864.8|10864.1|10846.1|10883.4|10865.4|10863.9|10845.9|0
1581553800000|2020-02-13 00:30:00|10863.9|10845.9|10868.1|10850.1|10868.3|10850.3|10862.9|10844.9|0
1581554100000|2020-02-13 00:35:00|10867.7|10849.7|10851.3|10833.3|10870.8|10852.8|10851.3|10833.3|0
1581554400000|2020-02-13 00:40:00|10851.7|10833.7|10854.2|10836.2|10854.5|10836.5|10849.9|10831.9|0
1581554700000|2020-02-13 00:45:00|10854.4|10836.4|10857.2|10839.2|10858.3|10840.3|10851.8|10833.8|0
1581555000000|2020-02-13 00:50:00|10857.9|10839.9|10856.4|10838.4|10858.3|10840.3|10853.4|10835.4|0
1581555300000|2020-02-13 00:55:00|10856.2|10838.2|10862.6|10844.6|10863.3|10845.3|10854.4|10836.4|0
1581555600000|2020-02-13 01:00:00|10863.3|10845.3|10866.9|10848.9|10867.3|10849.3|10860.6|10842.6|0
1581555900000|2020-02-13 01:05:00|10866.7|10848.7|10884.8|10866.8|10887|10869|10866.3|10848.3|0
1581556200000|2020-02-13 01:10:00|10886.2|10868.2|10919|10901|10919|10901|10886.2|10868.2|0
1581556500000|2020-02-13 01:15:00|10935.4|10917.4|10903.9|10897.9|10935.4|10917.4|10896.4|10890.4|2104
1581556800000|2020-02-13 01:20:00|10903.4|10897.4|10899.9|10893.9|10908.4|10902.4|10890.9|10884.9|1423
1581557100000|2020-02-13 01:25:00|10900.4|10894.4|10895.4|10889.4|10911.9|10905.9|10893.9|10887.9|946
1581557400000|2020-02-13 01:30:00|10893.9|10887.9|10869.4|10863.4|10901.4|10895.4|10864.9|10858.9|2171
1581557700000|2020-02-13 01:35:00|10868.9|10862.9|10877.4|10871.4|10895.9|10889.9|10865.9|10859.9|1852
1581558000000|2020-02-13 01:40:00|10878.9|10872.9|10893.9|10887.9|10895.9|10889.9|10867.4|10861.4|1342
1581558300000|2020-02-13 01:45:00|10894.9|10888.9|10897.9|10891.9|10913.4|10907.4|10890.4|10884.4|1339
1581558600000|2020-02-13 01:50:00|10897.4|10891.4|10888.4|10882.4|10905.4|10899.4|10880.4|10874.4|1233
1581558900000|2020-02-13 01:55:00|10887.9|10881.9|10858.9|10852.9|10894.4|10888.4|10858.9|10852.9|887
1581559200000|2020-02-13 02:00:00|10858.4|10852.4|10835.9|10829.9|10860.9|10854.9|10827.9|10821.9|1891
1581559500000|2020-02-13 02:05:00|10835.4|10829.4|10859.4|10853.4|10860.4|10854.4|10834.9|10828.9|822
1581559800000|2020-02-13 02:10:00|10858.9|10852.9|10858.9|10852.9|10871.9|10865.9|10851.9|10845.9|758
1581560100000|2020-02-13 02:15:00|10858.4|10852.4|10870.9|10864.9|10877.9|10871.9|10853.4|10847.4|973
1581560400000|2020-02-13 02:20:00|10871.4|10865.4|10875.4|10869.4|10880.9|10874.9|10865.9|10859.9|579
1581560700000|2020-02-13 02:25:00|10875.9|10869.9|10876.9|10870.9|10882.9|10876.9|10870.4|10864.4|367
1581561000000|2020-02-13 02:30:00|10874.9|10868.9|10874.9|10868.9|10881.4|10875.4|10859.9|10853.9|1367
1581561300000|2020-02-13 02:35:00|10875.4|10869.4|10879.9|10873.9|10883.9|10877.9|10874.9|10868.9|520
1581561600000|2020-02-13 02:40:00|10879.4|10873.4|10880.4|10874.4|10884.9|10878.9|10873.9|10867.9|514
1581561900000|2020-02-13 02:45:00|10880.9|10874.9|10889.9|10883.9|10893.9|10887.9|10879.9|10873.9|497
1581562200000|2020-02-13 02:50:00|10890.4|10884.4|10888.4|10882.4|10893.9|10887.9|10885.9|10879.9|379
1581562500000|2020-02-13 02:55:00|10887.9|10881.9|10872.9|10866.9|10887.9|10881.9|10871.9|10865.9|394
1581562800000|2020-02-13 03:00:00|10872.4|10866.4|10884.4|10878.4|10885.9|10879.9|10867.4|10861.4|618
1581563100000|2020-02-13 03:05:00|10883.9|10877.9|10882.4|10876.4|10895.9|10889.9|10880.9|10874.9|679
1581563400000|2020-02-13 03:10:00|10881.9|10875.9|10888.4|10882.4|10889.9|10883.9|10877.4|10871.4|424
1581563700000|2020-02-13 03:15:00|10887.9|10881.9|10880.9|10874.9|10895.4|10889.4|10880.9|10874.9|549
1581564000000|2020-02-13 03:20:00|10880.4|10874.4|10868.4|10862.4|10880.9|10874.9|10866.9|10860.9|564
1581564300000|2020-02-13 03:25:00|10867.9|10861.9|10851.9|10845.9|10867.9|10861.9|10851.9|10845.9|859
1581564600000|2020-02-13 03:30:00|10852.4|10846.4|10860.9|10854.9|10860.9|10854.9|10851.9|10845.9|280
1581564900000|2020-02-13 03:35:00|10860.4|10854.4|10857.9|10851.9|10860.9|10854.9|10852.9|10846.9|674
1581565200000|2020-02-13 03:40:00|10858.4|10852.4|10861.9|10855.9|10862.9|10856.9|10853.9|10847.9|749
1581565500000|2020-02-13 03:45:00|10861.4|10855.4|10853.9|10847.9|10863.4|10857.4|10852.9|10846.9|322
1581565800000|2020-02-13 03:50:00|10853.4|10847.4|10852.4|10846.4|10860.4|10854.4|10852.4|10846.4|339
1581566100000|2020-02-13 03:55:00|10852.9|10846.9|10857.4|10851.4|10858.9|10852.9|10850.9|10844.9|823
1581566400000|2020-02-13 04:00:00|10862.1|10844.1|10864.7|10846.7|10865.1|10847.1|10861.7|10843.7|1
1581566700000|2020-02-13 04:05:00|10864.9|10846.9|10864.3|10846.3|10866.9|10848.9|10864.3|10846.3|0
1581567000000|2020-02-13 04:10:00|10864.7|10846.7|10866.9|10848.9|10867.5|10849.5|10864.3|10846.3|0
1581567300000|2020-02-13 04:15:00|10867.1|10849.1|10864.7|10846.7|10867.1|10849.1|10864.7|10846.7|0
1581567600000|2020-02-13 04:20:00|10864|10846|10864.3|10846.3|10865.1|10847.1|10862.5|10844.5|0
1581567900000|2020-02-13 04:25:00|10862.9|10844.9|10861.3|10843.3|10862.9|10844.9|10859.5|10841.5|0
1581568200000|2020-02-13 04:30:00|10861.7|10843.7|10860.8|10842.8|10861.7|10843.7|10858.1|10840.1|0
1581568500000|2020-02-13 04:35:00|10860.4|10842.4|10861.2|10843.2|10861.2|10843.2|10860.4|10842.4|0
1581568800000|2020-02-13 04:40:00|10860.8|10842.8|10858.1|10840.1|10863|10845|10858.1|10840.1|0
1581569100000|2020-02-13 04:45:00|10857.9|10839.9|10856.6|10838.6|10858.1|10840.1|10856|10838|0
1581569400000|2020-02-13 04:50:00|10856.8|10838.8|10857.4|10839.4|10857.4|10839.4|10856.4|10838.4|0
1581569700000|2020-02-13 04:55:00|10857|10839|10854.8|10836.8|10857.4|10839.4|10854.4|10836.4|0
1581570000000|2020-02-13 05:00:00|10854.4|10836.4|10839.4|10833.4|10854.4|10846.9|10816.9|10810.9|3475
1581570300000|2020-02-13 05:05:00|10838.9|10832.9|10836.4|10830.4|10844.9|10838.9|10829.4|10823.4|792
1581570600000|2020-02-13 05:10:00|10836.9|10830.9|10841.9|10835.9|10850.9|10844.9|10835.4|10829.4|805
1581570900000|2020-02-13 05:15:00|10841.4|10835.4|10843.9|10837.9|10850.9|10844.9|10838.4|10832.4|511
1581571200000|2020-02-13 05:20:00|10844.4|10838.4|10840.9|10834.9|10848.9|10842.9|10838.4|10832.4|359
1581571500000|2020-02-13 05:25:00|10841.4|10835.4|10837.4|10831.4|10843.4|10837.4|10829.9|10823.9|569
1581571800000|2020-02-13 05:30:00|10836.9|10830.9|10828.9|10822.9|10840.9|10834.9|10823.9|10817.9|768
1581572100000|2020-02-13 05:35:00|10829.4|10823.4|10841.4|10835.4|10843.9|10837.9|10828.9|10822.9|414
1581572400000|2020-02-13 05:40:00|10841.9|10835.9|10843.9|10837.9|10844.9|10838.9|10836.9|10830.9|324
1581572700000|2020-02-13 05:45:00|10844.4|10838.4|10848.4|10842.4|10849.9|10843.9|10840.4|10834.4|375
1581573000000|2020-02-13 05:50:00|10848.9|10842.9|10846.4|10840.4|10850.9|10844.9|10841.9|10835.9|180
1581573300000|2020-02-13 05:55:00|10846.9|10840.9|10839.4|10833.4|10848.9|10842.9|10834.4|10828.4|356
1581573600000|2020-02-13 06:00:00|10838.9|10832.9|10849.4|10843.4|10851.9|10845.9|10837.9|10831.9|496
1581573900000|2020-02-13 06:05:00|10848.9|10842.9|10847.9|10841.9|10854.9|10848.9|10847.4|10841.4|395
1581574200000|2020-02-13 06:10:00|10847.4|10841.4|10835.9|10829.9|10851.4|10845.4|10832.9|10826.9|1195
1581574500000|2020-02-13 06:15:00|10835.4|10829.4|10833.9|10827.9|10838.9|10832.9|10828.9|10822.9|711
1581574800000|2020-02-13 06:20:00|10834.9|10828.9|10842.9|10836.9|10843.9|10837.9|10833.9|10827.9|331
1581575100000|2020-02-13 06:25:00|10843.4|10837.4|10847.9|10841.9|10847.9|10841.9|10841.9|10835.9|305
1581575400000|2020-02-13 06:30:00|10848.9|10842.9|10845.4|10839.4|10850.4|10844.4|10844.9|10838.9|298
1581575700000|2020-02-13 06:35:00|10844.9|10838.9|10836.9|10830.9|10845.9|10839.9|10836.9|10830.9|431
1581576000000|2020-02-13 06:40:00|10837.4|10831.4|10840.4|10834.4|10843.4|10837.4|10837.4|10831.4|1381
1581576300000|2020-02-13 06:45:00|10839.9|10833.9|10844.4|10838.4|10845.9|10839.9|10837.9|10831.9|234
1581576600000|2020-02-13 06:50:00|10844.9|10838.9|10835.9|10829.9|10845.9|10839.9|10835.9|10829.9|655
1581576900000|2020-02-13 06:55:00|10836.4|10830.4|10831.4|10825.4|10837.9|10831.9|10830.4|10824.4|450
1581577200000|2020-02-13 07:00:00|10831.9|10825.9|10830.4|10824.4|10837.9|10831.9|10829.9|10823.9|350
1581577500000|2020-02-13 07:05:00|10829.9|10823.9|10836.4|10830.4|10839.9|10833.9|10829.9|10823.9|463
1581577800000|2020-02-13 07:10:00|10836.9|10830.9|10833.9|10827.9|10837.9|10831.9|10828.9|10822.9|390
1581578100000|2020-02-13 07:15:00|10834.4|10828.4|10828.9|10822.9|10834.9|10828.9|10827.9|10821.9|691
1581578400000|2020-02-13 07:20:00|10829.4|10823.4|10832.9|10826.9|10832.9|10826.9|10828.9|10822.9|584
1581578700000|2020-02-13 07:25:00|10833.4|10827.4|10840.9|10834.9|10840.9|10834.9|10829.9|10823.9|1090
1581579000000|2020-02-13 07:30:00|10839.9|10833.9|10839.9|10833.9|10843.9|10837.9|10836.9|10830.9|989
1581579300000|2020-02-13 07:35:00|10839.4|10833.4|10844.9|10838.9|10844.9|10838.9|10836.9|10830.9|596
1581579600000|2020-02-13 07:40:00|10845.4|10839.4|10843.9|10837.9|10846.9|10840.9|10840.9|10834.9|764
1581579900000|2020-02-13 07:45:00|10842.9|10836.9|10825.4|10819.4|10844.9|10838.9|10824.9|10818.9|1018
1581580200000|2020-02-13 07:50:00|10824.9|10818.9|10818.4|10812.4|10826.9|10820.9|10807.9|10801.9|2022
1581580500000|2020-02-13 07:55:00|10817.9|10811.9|10824.9|10818.9|10829.9|10823.9|10817.9|10811.9|1260
1581580800000|2020-02-13 08:00:00|10825.4|10819.4|10827.9|10821.9|10834.9|10828.9|10821.9|10815.9|1955
1581581100000|2020-02-13 08:05:00|10827.4|10821.4|10831.4|10825.4|10835.9|10829.9|10826.9|10820.9|1662
1581581400000|2020-02-13 08:10:00|10830.9|10824.9|10825.9|10819.9|10833.9|10827.9|10823.9|10817.9|1913
1581581700000|2020-02-13 08:15:00|10825.4|10819.4|10834.9|10828.9|10835.9|10829.9|10824.4|10818.4|1320
1581582000000|2020-02-13 08:20:00|10834.4|10828.4|10837.9|10831.9|10841.9|10835.9|10829.9|10823.9|585
1581582300000|2020-02-13 08:25:00|10838.4|10832.4|10834.9|10828.9|10839.9|10833.9|10832.9|10826.9|841
1581582600000|2020-02-13 08:30:00|10841.4|10823.4|10840|10822|10847.3|10829.3|10839.6|10821.6|0
1581582900000|2020-02-13 08:35:00|10841.4|10823.4|10832.7|10814.7|10842.2|10824.2|10832.7|10814.7|0
1581583200000|2020-02-13 08:40:00|10833.1|10815.1|10834.1|10816.1|10836|10818|10830.5|10812.5|0
1581583500000|2020-02-13 08:45:00|10832.7|10814.7|10836|10818|10839|10821|10832.3|10814.3|0
1581583800000|2020-02-13 08:50:00|10837.4|10819.4|10831.6|10813.6|10838.2|10820.2|10830.1|10812.1|0
1581584100000|2020-02-13 08:55:00|10830.1|10812.1|10833|10815|10834|10816|10830.1|10812.1|0
1581584400000|2020-02-13 09:00:00|10831.6|10813.6|10829.5|10811.5|10832.2|10814.2|10828.5|10810.5|0
1581584700000|2020-02-13 09:05:00|10828.1|10810.1|10822.8|10804.8|10832.5|10814.5|10822.8|10804.8|0
1581585000000|2020-02-13 09:10:00|10824.2|10806.2|10829.9|10811.9|10832.1|10814.1|10824.2|10806.2|0
1581585300000|2020-02-13 09:15:00|10825.9|10819.9|10821.4|10815.4|10832.4|10826.4|10818.4|10812.4|437
1581585600000|2020-02-13 09:20:00|10821.9|10815.9|10823.9|10817.9|10831.4|10825.4|10821.9|10815.9|375
1581585900000|2020-02-13 09:25:00|10824.4|10818.4|10808.9|10802.9|10824.9|10818.9|10807.9|10801.9|227
1581586200000|2020-02-13 09:30:00|10809.4|10803.4|10817.4|10811.4|10818.9|10812.9|10809.4|10803.4|241
1581586500000|2020-02-13 09:35:00|10817.9|10811.9|10816.4|10810.4|10820.9|10814.9|10814.9|10808.9|168
1581586800000|2020-02-13 09:40:00|10815.9|10809.9|10818.9|10812.9|10818.9|10812.9|10809.9|10803.9|275
1581587100000|2020-02-13 09:45:00|10818.4|10812.4|10813.9|10807.9|10818.9|10812.9|10811.9|10805.9|329
1581587400000|2020-02-13 09:50:00|10813.4|10807.4|10797.4|10791.4|10815.4|10809.4|10789.9|10783.9|532
1581587700000|2020-02-13 09:55:00|10797.9|10791.9|10795.4|10789.4|10799.9|10793.9|10790.9|10784.9|287
1581588000000|2020-02-13 10:00:00|10794.9|10788.9|10788.9|10782.9|10794.9|10788.9|10784.9|10778.9|150
1581588300000|2020-02-13 10:05:00|10788.4|10782.4|10776.9|10770.9|10790.4|10784.4|10776.9|10770.9|347
1581588600000|2020-02-13 10:10:00|10777.4|10771.4|10785.9|10779.9|10785.9|10779.9|10768.4|10762.4|347
1581588900000|2020-02-13 10:15:00|10786.4|10780.4|10791.4|10785.4|10792.4|10786.4|10784.9|10778.9|252
1581589200000|2020-02-13 10:20:00|10791.9|10785.9|10792.4|10786.4|10792.9|10786.9|10784.9|10778.9|471
1581589500000|2020-02-13 10:25:00|10792.9|10786.9|10793.9|10787.9|10800.9|10794.9|10792.4|10786.4|293
1581589800000|2020-02-13 10:30:00|10793.4|10787.4|10795.4|10789.4|10797.4|10791.4|10790.4|10784.4|66
1581590100000|2020-02-13 10:35:00|10794.9|10788.9|10793.9|10787.9|10795.9|10789.9|10789.4|10783.4|95
1581590400000|2020-02-13 10:40:00|10793.4|10787.4|10793.4|10787.4|10794.9|10788.9|10789.9|10783.9|121
1581590700000|2020-02-13 10:45:00|10793.9|10787.9|10793.9|10787.9|10796.9|10790.9|10787.9|10781.9|92
1581591000000|2020-02-13 10:50:00|10793.4|10787.4|10792.4|10786.4|10796.4|10790.4|10791.4|10785.4|47
1581591300000|2020-02-13 10:55:00|10792.9|10786.9|10787.4|10781.4|10793.9|10787.9|10786.9|10780.9|172
1581591600000|2020-02-13 11:00:00|10787.9|10781.9|10784.9|10778.9|10790.4|10784.4|10779.4|10773.4|155
1581591900000|2020-02-13 11:05:00|10784.4|10778.4|10786.4|10780.4|10786.9|10780.9|10779.9|10773.9|144
1581592200000|2020-02-13 11:10:00|10786.9|10780.9|10782.4|10776.4|10787.9|10781.9|10780.4|10774.4|90
1581592500000|2020-02-13 11:15:00|10781.9|10775.9|10785.4|10779.4|10787.9|10781.9|10781.9|10775.9|27
1581592800000|2020-02-13 11:20:00|10785.9|10779.9|10785.9|10779.9|10787.9|10781.9|10782.9|10776.9|28
1581593100000|2020-02-13 11:25:00|10785.4|10779.4|10781.9|10775.9|10786.9|10780.9|10781.9|10775.9|25
1581593400000|2020-02-13 11:30:00|10781.4|10775.4|10783.4|10777.4|10785.9|10779.9|10780.4|10774.4|143
1581593700000|2020-02-13 11:35:00|10783.9|10777.9|10790.9|10784.9|10791.9|10785.9|10783.9|10777.9|58
1581594000000|2020-02-13 11:40:00|10790.4|10784.4|10790.4|10784.4|10792.9|10786.9|10788.9|10782.9|68
1581594300000|2020-02-13 11:45:00|10790.9|10784.9|10795.4|10789.4|10797.9|10791.9|10790.4|10784.4|74
1581594600000|2020-02-13 11:50:00|10794.9|10788.9|10794.4|10788.4|10801.9|10795.9|10793.9|10787.9|96
1581594900000|2020-02-13 11:55:00|10794.9|10788.9|10791.9|10785.9|10796.9|10790.9|10789.9|10783.9|104
1581595200000|2020-02-13 12:00:00|10792.4|10786.4|10798.9|10792.9|10798.9|10792.9|10791.9|10785.9|87
1581595500000|2020-02-13 12:05:00|10798.4|10792.4|10793.9|10787.9|10798.4|10792.4|10791.9|10785.9|220
1581595800000|2020-02-13 12:10:00|10793.4|10787.4|10791.9|10785.9|10793.9|10787.9|10789.4|10783.4|60
1581596100000|2020-02-13 12:15:00|10792.4|10786.4|10790.4|10784.4|10793.9|10787.9|10787.9|10781.9|91
1581596400000|2020-02-13 12:20:00|10790.9|10784.9|10791.4|10785.4|10792.9|10786.9|10790.4|10784.4|114
1581596700000|2020-02-13 12:25:00|10790.9|10784.9|10790.9|10784.9|10792.9|10786.9|10790.4|10784.4|126
1581597000000|2020-02-13 12:30:00|10792.9|10786.9|10793.4|10787.4|10793.9|10787.9|10789.4|10783.4|37
1581597300000|2020-02-13 12:35:00|10793.9|10787.9|10792.4|10786.4|10794.9|10788.9|10791.4|10785.4|27
1581597600000|2020-02-13 12:40:00|10791.9|10785.9|10791.4|10785.4|10794.4|10788.4|10791.4|10785.4|35
1581597900000|2020-02-13 12:45:00|10791.9|10785.9|10780.9|10774.9|10792.9|10786.9|10780.9|10774.9|186
1581598200000|2020-02-13 12:50:00|10781.4|10775.4|10784.4|10778.4|10785.9|10779.9|10780.9|10774.9|65
1581598500000|2020-02-13 12:55:00|10783.9|10777.9|10792.4|10786.4|10792.4|10786.4|10782.9|10776.9|136
1581598800000|2020-02-13 13:00:00|10791.9|10785.9|10798.4|10792.4|10800.4|10794.4|10790.4|10784.4|233
1581599100000|2020-02-13 13:05:00|10798.9|10792.9|10801.4|10795.4|10801.9|10795.9|10796.4|10790.4|213
1581599400000|2020-02-13 13:10:00|10800.9|10794.9|10803.4|10797.4|10803.9|10797.9|10800.9|10794.9|226
1581599700000|2020-02-13 13:15:00|10803.9|10797.9|10800.9|10794.9|10808.4|10802.4|10800.9|10794.9|112
1581600000000|2020-02-13 13:20:00|10801.4|10795.4|10800.4|10794.4|10802.4|10796.4|10796.9|10790.9|128
1581600300000|2020-02-13 13:25:00|10800.9|10794.9|10802.9|10796.9|10803.9|10797.9|10800.4|10794.4|66
1581600600000|2020-02-13 13:30:00|10802.4|10796.4|10797.9|10791.9|10804.9|10798.9|10796.9|10790.9|104
1581600900000|2020-02-13 13:35:00|10798.4|10792.4|10801.9|10795.9|10802.9|10796.9|10794.9|10788.9|68
1581601200000|2020-02-13 13:40:00|10801.4|10795.4|10803.4|10797.4|10803.9|10797.9|10799.9|10793.9|51
1581601500000|2020-02-13 13:45:00|10803.9|10797.9|10802.4|10796.4|10803.9|10797.9|10797.9|10791.9|57
1581601800000|2020-02-13 13:50:00|10801.9|10795.9|10809.9|10803.9|10812.9|10806.9|10800.9|10794.9|249
1581602100000|2020-02-13 13:55:00|10810.4|10804.4|10809.4|10803.4|10811.9|10805.9|10806.9|10800.9|95
1581602400000|2020-02-13 14:00:00|10808.9|10802.9|10806.4|10800.4|10809.9|10803.9|10804.4|10798.4|104
1581602700000|2020-02-13 14:05:00|10806.9|10800.9|10809.9|10803.9|10810.9|10804.9|10806.4|10800.4|160
1581603000000|2020-02-13 14:10:00|10809.4|10803.4|10807.4|10801.4|10810.9|10804.9|10804.9|10798.9|103
1581603300000|2020-02-13 14:15:00|10807.9|10801.9|10812.9|10806.9|10813.9|10807.9|10806.9|10800.9|120
1581603600000|2020-02-13 14:20:00|10812.4|10806.4|10813.4|10807.4|10814.9|10808.9|10810.9|10804.9|130
1581603900000|2020-02-13 14:25:00|10813.9|10807.9|10816.4|10810.4|10818.9|10812.9|10812.9|10806.9|123
1581604200000|2020-02-13 14:30:00|10816.9|10810.9|10817.4|10811.4|10823.4|10817.4|10804.9|10798.9|571
1581604500000|2020-02-13 14:35:00|10816.9|10810.9|10820.9|10814.9|10828.9|10822.9|10816.9|10810.9|443
1581604800000|2020-02-13 14:40:00|10821.4|10815.4|10824.4|10818.4|10826.4|10820.4|10814.4|10808.4|323
1581605100000|2020-02-13 14:45:00|10824.9|10818.9|10828.9|10822.9|10834.9|10828.9|10823.9|10817.9|225
1581605400000|2020-02-13 14:50:00|10829.4|10823.4|10833.9|10827.9|10834.9|10828.9|10825.9|10819.9|127
1581605700000|2020-02-13 14:55:00|10834.4|10828.4|10811.9|10805.9|10836.9|10830.9|10810.9|10804.9|320
1581606000000|2020-02-13 15:00:00|10812.4|10806.4|10791.9|10785.9|10815.9|10809.9|10789.9|10783.9|570
1581606300000|2020-02-13 15:05:00|10792.4|10786.4|10805.4|10799.4|10807.9|10801.9|10789.9|10783.9|181
1581606600000|2020-02-13 15:10:00|10804.9|10798.9|10808.9|10802.9|10809.9|10803.9|10803.9|10797.9|168
1581606900000|2020-02-13 15:15:00|10808.4|10802.4|10807.4|10801.4|10810.4|10804.4|10802.4|10796.4|103
1581607200000|2020-02-13 15:20:00|10806.9|10800.9|10798.4|10792.4|10806.9|10800.9|10796.4|10790.4|139
1581607500000|2020-02-13 15:25:00|10797.9|10791.9|10800.9|10794.9|10803.4|10797.4|10795.4|10789.4|122
1581607800000|2020-02-13 15:30:00|10800.4|10794.4|10798.9|10792.9|10803.9|10797.9|10790.4|10784.4|261
1581608100000|2020-02-13 15:35:00|10799.4|10793.4|10797.4|10791.4|10800.4|10794.4|10790.9|10784.9|202
1581608400000|2020-02-13 15:40:00|10796.9|10790.9|10804.4|10798.4|10807.9|10801.9|10795.9|10789.9|218
1581608700000|2020-02-13 15:45:00|10804.9|10798.9|10810.9|10804.9|10813.4|10807.4|10803.4|10797.4|158
1581609000000|2020-02-13 15:50:00|10810.4|10804.4|10810.9|10804.9|10813.9|10807.9|10807.4|10801.4|127
1581609300000|2020-02-13 15:55:00|10810.4|10804.4|10815.9|10809.9|10816.9|10810.9|10807.4|10801.4|146
1581609600000|2020-02-13 16:00:00|10815.4|10809.4|10816.9|10810.9|10821.9|10815.9|10814.9|10808.9|203
1581609900000|2020-02-13 16:05:00|10817.9|10811.9|10811.9|10805.9|10820.4|10814.4|10811.4|10805.4|127
1581610200000|2020-02-13 16:10:00|10810.9|10804.9|10804.9|10798.9|10812.9|10806.9|10804.9|10798.9|61
1581610500000|2020-02-13 16:15:00|10804.4|10798.4|10806.9|10800.9|10807.9|10801.9|10802.9|10796.9|89
1581610800000|2020-02-13 16:20:00|10807.4|10801.4|10815.4|10809.4|10817.9|10811.9|10807.4|10801.4|95
1581611100000|2020-02-13 16:25:00|10815.9|10809.9|10818.9|10812.9|10821.9|10815.9|10813.4|10807.4|205
1581611400000|2020-02-13 16:30:00|10819.4|10813.4|10824.9|10818.9|10825.9|10819.9|10817.4|10811.4|65
1581611700000|2020-02-13 16:35:00|10825.4|10819.4|10836.4|10830.4|10840.9|10834.9|10823.4|10817.4|534
1581612000000|2020-02-13 16:40:00|10836.9|10830.9|10838.9|10832.9|10850.4|10844.4|10836.4|10830.4|422
1581612300000|2020-02-13 16:45:00|10838.4|10832.4|10833.4|10827.4|10839.9|10833.9|10830.9|10824.9|170
1581612600000|2020-02-13 16:50:00|10833.9|10827.9|10827.4|10821.4|10837.4|10831.4|10827.4|10821.4|141
1581612900000|2020-02-13 16:55:00|10826.9|10820.9|10837.4|10831.4|10838.9|10832.9|10825.9|10819.9|104
1581613200000|2020-02-13 17:00:00|10836.9|10830.9|10843.4|10837.4|10844.4|10838.4|10836.9|10830.9|283
1581613500000|2020-02-13 17:05:00|10844.4|10838.4|10839.9|10833.9|10845.9|10839.9|10837.9|10831.9|122
1581613800000|2020-02-13 17:10:00|10839.4|10833.4|10833.9|10827.9|10841.4|10835.4|10833.4|10827.4|43
1581614100000|2020-02-13 17:15:00|10833.4|10827.4|10836.4|10830.4|10839.4|10833.4|10833.4|10827.4|97
1581614400000|2020-02-13 17:20:00|10835.9|10829.9|10832.9|10826.9|10836.4|10830.4|10830.4|10824.4|53
1581614700000|2020-02-13 17:25:00|10833.4|10827.4|10829.9|10823.9|10835.4|10829.4|10827.4|10821.4|72
1581615000000|2020-02-13 17:30:00|10830.4|10824.4|10828.9|10822.9|10831.4|10825.4|10827.4|10821.4|66
1581615300000|2020-02-13 17:35:00|10828.4|10822.4|10820.4|10814.4|10828.9|10822.9|10817.4|10811.4|129
1581615600000|2020-02-13 17:40:00|10820.9|10814.9|10826.9|10820.9|10826.9|10820.9|10818.9|10812.9|86
1581615900000|2020-02-13 17:45:00|10827.4|10821.4|10829.4|10823.4|10831.9|10825.9|10823.9|10817.9|175
1581616200000|2020-02-13 17:50:00|10829.9|10823.9|10832.9|10826.9|10835.4|10829.4|10829.9|10823.9|82
1581616500000|2020-02-13 17:55:00|10831.9|10825.9|10822.4|10816.4|10831.9|10825.9|10821.9|10815.9|145
1581616800000|2020-02-13 18:00:00|10823.4|10817.4|10819.4|10813.4|10826.9|10820.9|10818.4|10812.4|94
1581617100000|2020-02-13 18:05:00|10818.4|10812.4|10816.9|10810.9|10821.9|10815.9|10814.9|10808.9|175
1581617400000|2020-02-13 18:10:00|10817.4|10811.4|10811.9|10805.9|10818.9|10812.9|10810.4|10804.4|127
1581617700000|2020-02-13 18:15:00|10812.4|10806.4|10812.9|10806.9|10813.9|10807.9|10809.4|10803.4|98
1581618000000|2020-02-13 18:20:00|10813.9|10807.9|10808.9|10802.9|10815.9|10809.9|10808.9|10802.9|105
1581618300000|2020-02-13 18:25:00|10809.4|10803.4|10814.9|10808.9|10814.9|10808.9|10807.9|10801.9|93
1581618600000|2020-02-13 18:30:00|10815.4|10809.4|10820.9|10814.9|10820.9|10814.9|10812.9|10806.9|66
1581618900000|2020-02-13 18:35:00|10821.4|10815.4|10820.9|10814.9|10822.4|10816.4|10817.4|10811.4|62
1581619200000|2020-02-13 18:40:00|10821.4|10815.4|10825.9|10819.9|10825.9|10819.9|10821.4|10815.4|82
1581619500000|2020-02-13 18:45:00|10826.4|10820.4|10830.9|10824.9|10832.9|10826.9|10825.9|10819.9|130
1581619800000|2020-02-13 18:50:00|10830.4|10824.4|10830.4|10824.4|10833.9|10827.9|10825.9|10819.9|103
1581620100000|2020-02-13 18:55:00|10830.9|10824.9|10843.4|10825.4|10843.4|10828.9|10829.9|10823.9|45
1581620400000|2020-02-13 19:00:00|10843.2|10825.2|10848|10830|10849.2|10831.2|10843.2|10825.2|0
1581620700000|2020-02-13 19:05:00|10847.4|10829.4|10840.5|10822.5|10847.4|10829.4|10840.5|10822.5|0
1581621000000|2020-02-13 19:10:00|10840.6|10822.6|10835.4|10817.4|10840.6|10822.6|10832.5|10814.5|0
1581621300000|2020-02-13 19:15:00|10835.3|10817.3|10837|10819|10838.4|10820.4|10835.3|10817.3|0
1581621600000|2020-02-13 19:20:00|10837.1|10819.1|10838.5|10820.5|10841.6|10823.6|10837.1|10819.1|0
1581621900000|2020-02-13 19:25:00|10838.3|10820.3|10833.6|10815.6|10838.5|10820.5|10833.6|10815.6|0
1581622200000|2020-02-13 19:30:00|10833.7|10815.7|10840.3|10822.3|10840.3|10822.3|10833.7|10815.7|0
1581622500000|2020-02-13 19:35:00|10840.2|10822.2|10841.6|10823.6|10842|10824|10839.9|10821.9|0
1581622800000|2020-02-13 19:40:00|10841.7|10823.7|10840.2|10822.2|10841.9|10823.9|10840.2|10822.2|0
1581623100000|2020-02-13 19:45:00|10840.3|10822.3|10841.9|10823.9|10841.9|10823.9|10838.8|10820.8|0
1581623400000|2020-02-13 19:50:00|10841.8|10823.8|10843.4|10825.4|10844.1|10826.1|10841.6|10823.6|0
1581623700000|2020-02-13 19:55:00|10844.9|10826.9|10843.6|10825.6|10848.8|10830.8|10843.4|10825.4|0
1581624000000|2020-02-13 20:00:00|10843.7|10825.7|10832.9|10814.9|10846.5|10828.5|10831.3|10813.3|0
1581624300000|2020-02-13 20:05:00|10832.8|10814.8|10839.7|10821.7|10839.9|10821.9|10832.1|10814.1|0
1581624600000|2020-02-13 20:10:00|10839.9|10821.9|10834.2|10816.2|10840.6|10822.6|10834|10816|0
1581624900000|2020-02-13 20:15:00|10834.3|10816.3|10834.6|10816.6|10838|10820|10833.6|10815.6|0
1581625200000|2020-02-13 20:20:00|10834.8|10816.8|10834.4|10816.4|10836.3|10818.3|10833.1|10815.1|0
1581625500000|2020-02-13 20:25:00|10834.6|10816.6|10831.9|10813.9|10836.4|10818.4|10830.1|10812.1|0
1581625800000|2020-02-13 20:30:00|10832.1|10814.1|10827.6|10809.6|10832.4|10814.4|10823.2|10805.2|0
1581626100000|2020-02-13 20:35:00|10827.5|10809.5|10822.6|10804.6|10831.4|10813.4|10822|10804|0
1581626400000|2020-02-13 20:40:00|10824.1|10806.1|10815.9|10797.9|10824.9|10806.9|10815.4|10797.4|0
1581626700000|2020-02-13 20:45:00|10816.1|10798.1|10822.7|10804.7|10824.7|10806.7|10813|10795|0
1581627000000|2020-02-13 20:50:00|10822.9|10804.9|10824.1|10806.1|10825|10807|10816.9|10798.9|0
1581627300000|2020-02-13 20:55:00|10823.9|10805.9|10817.9|10799.9|10824.2|10806.2|10811.3|10793.3|0
1581627600000|2020-02-13 21:00:00|10821.1|10803.1|10822.7|10804.7|10827.5|10809.5|10818.7|10800.7|0
1581627900000|2020-02-13 21:05:00|10821.9|10803.9|10820.3|10802.3|10822.7|10804.7|10817.9|10799.9|0
1581628200000|2020-02-13 21:10:00|10819.5|10801.5|10826.8|10808.8|10827.9|10809.9|10819.5|10801.5|0
1581628500000|2020-02-13 21:15:00|10826.9|10808.9|10827|10809|10827.1|10809.1|10826.3|10808.3|0
1581628800000|2020-02-13 21:20:00|10827.1|10809.1|10828.4|10810.4|10828.5|10810.5|10827.1|10809.1|0
1581629100000|2020-02-13 21:25:00|10828.7|10810.7|10828.9|10810.9|10829.9|10811.9|10828|10810|0
1581629400000|2020-02-13 21:30:00|10828.7|10810.7|10829.5|10811.5|10830.3|10812.3|10827.9|10809.9|0
1581629700000|2020-02-13 21:35:00|10830.3|10812.3|10829.5|10811.5|10830.3|10812.3|10828.7|10810.7|0
1581630000000|2020-02-13 21:40:00|10828.7|10810.7|10824.7|10806.7|10828.7|10810.7|10823.1|10805.1|0
1581630300000|2020-02-13 21:45:00|10825.5|10807.5|10826.3|10808.3|10827.9|10809.9|10824.7|10806.7|0
1581630600000|2020-02-13 21:50:00|10825.5|10807.5|10827.9|10809.9|10828.7|10810.7|10825.5|10807.5|0
1581630900000|2020-02-13 21:55:00|10828.7|10810.7|10830.9|10812.9|10831.9|10813.9|10827.9|10809.9|0
1581631200000|2020-02-13 22:00:00|10830.6|10812.6|10831.9|10813.9|10831.9|10813.9|10830.6|10812.6|0
1581631500000|2020-02-13 22:05:00|10832.1|10814.1|10831.8|10813.8|10832.1|10814.1|10831.2|10813.2|0
1581631800000|2020-02-13 22:10:00|10831.6|10813.6|10831.2|10813.2|10831.6|10813.6|10831.2|10813.2|0
1581632100000|2020-02-13 22:15:00|10831.3|10813.3|10831.5|10813.5|10832.3|10814.3|10831.3|10813.3|0
1581632400000|2020-02-13 22:20:00|10831.3|10813.3|10831.8|10813.8|10831.8|10813.8|10831.2|10813.2|0
1581632700000|2020-02-13 22:25:00|10831.9|10813.9|10832|10814|10832.8|10814.8|10831.6|10813.6|0
1581633000000|2020-02-13 22:30:00|10832.1|10814.1|10830.2|10812.2|10832.1|10814.1|10829.8|10811.8|0
1581633300000|2020-02-13 22:35:00|10830.1|10812.1|10829.6|10811.6|10830.2|10812.2|10828.6|10810.6|0
1581633600000|2020-02-13 22:40:00|10830.1|10812.1|10830.6|10812.6|10830.8|10812.8|10829.9|10811.9|0
1581633900000|2020-02-13 22:45:00|10830.4|10812.4|10830.8|10812.8|10831.5|10813.5|10830.1|10812.1|0
1581634200000|2020-02-13 22:50:00|10830.7|10812.7|10830.7|10812.7|10831.3|10813.3|10830.7|10812.7|0
1581634500000|2020-02-13 22:55:00|10830.8|10812.8|10831.2|10813.2|10831.8|10813.8|10830.8|10812.8|0
1581634800000|2020-02-13 23:00:00|10832.7|10814.7|10827.5|10809.5|10832.7|10814.7|10825.9|10807.9|0
1581635100000|2020-02-13 23:05:00|10827.9|10809.9|10826.7|10808.7|10828.3|10810.3|10826.7|10808.7|0
1581635400000|2020-02-13 23:10:00|10827.1|10809.1|10821.1|10803.1|10827.1|10809.1|10821.1|10803.1|0
1581635700000|2020-02-13 23:15:00|10821.9|10803.9|10818.7|10800.7|10823.5|10805.5|10817.9|10799.9|0
1581636000000|2020-02-13 23:20:00|10819|10801|10821.1|10803.1|10821.4|10803.4|10818.7|10800.7|0
1581636300000|2020-02-13 23:25:00|10820.3|10802.3|10822.7|10804.7|10822.7|10804.7|10819.8|10801.8|0
1581636600000|2020-02-13 23:30:00|10822.2|10804.2|10824.3|10806.3|10824.3|10806.3|10821.9|10803.9|0
1581636900000|2020-02-13 23:35:00|10825.1|10807.1|10825.1|10807.1|10825.9|10807.9|10822.7|10804.7|0
1581637200000|2020-02-13 23:40:00|10824.3|10806.3|10818.7|10800.7|10825.5|10807.5|10809.8|10791.8|0
1581637500000|2020-02-13 23:45:00|10817.9|10799.9|10809.9|10791.9|10821.9|10803.9|10809.9|10791.9|0
1581637800000|2020-02-13 23:50:00|10810.7|10792.7|10811.5|10793.5|10815.5|10797.5|10809.9|10791.9|0
1581638100000|2020-02-13 23:55:00|10810.7|10792.7|10816.3|10798.3|10816.3|10798.3|10810.7|10792.7|0
1581638400000|2020-02-14 00:00:00|10817.1|10799.1|10817.1|10799.1|10821.1|10803.1|10816.3|10798.3|0
1581638700000|2020-02-14 00:05:00|10817.9|10799.9|10817.1|10799.1|10820.3|10802.3|10815.5|10797.5|0
1581639000000|2020-02-14 00:10:00|10816.3|10798.3|10816.3|10798.3|10817.9|10799.9|10814.7|10796.7|0
1581639300000|2020-02-14 00:15:00|10817.1|10799.1|10814|10796|10820.7|10802.7|10814|10796|0
1581639600000|2020-02-14 00:20:00|10813.3|10795.3|10811.8|10793.8|10815.9|10797.9|10811.4|10793.4|0
1581639900000|2020-02-14 00:25:00|10811.6|10793.6|10815.5|10797.5|10815.5|10797.5|10809.5|10791.5|0
1581640200000|2020-02-14 00:30:00|10815.7|10797.7|10815.5|10797.5|10817.7|10799.7|10814|10796|0
1581640500000|2020-02-14 00:35:00|10815.3|10797.3|10815.5|10797.5|10817.3|10799.3|10812.9|10794.9|0
1581640800000|2020-02-14 00:40:00|10815.1|10797.1|10812.9|10794.9|10815.5|10797.5|10812.7|10794.7|0
1581641100000|2020-02-14 00:45:00|10813.3|10795.3|10818.5|10800.5|10820.7|10802.7|10812.9|10794.9|0
1581641400000|2020-02-14 00:50:00|10818.3|10800.3|10821.9|10803.9|10823.7|10805.7|10818.1|10800.1|0
1581641700000|2020-02-14 00:55:00|10822.6|10804.6|10827|10809|10827.8|10809.8|10822.6|10804.6|0
1581642000000|2020-02-14 01:00:00|10827.4|10809.4|10833.2|10815.2|10833.2|10815.2|10827|10809|0
1581642300000|2020-02-14 01:05:00|10832.8|10814.8|10832.8|10814.8|10834.3|10816.3|10830.5|10812.5|0
1581642600000|2020-02-14 01:10:00|10832.9|10814.9|10840.5|10822.5|10840.9|10822.9|10832.4|10814.4|0
1581642900000|2020-02-14 01:15:00|10840.1|10822.1|10809.9|10803.9|10844.4|10838.4|10802.9|10796.9|1490
1581643200000|2020-02-14 01:20:00|10808.4|10802.4|10818.9|10812.9|10820.9|10814.9|10806.4|10800.4|1306
1581643500000|2020-02-14 01:25:00|10818.4|10812.4|10824.9|10818.9|10824.9|10818.9|10809.4|10803.4|684
1581643800000|2020-02-14 01:30:00|10824.4|10818.4|10843.4|10837.4|10853.9|10847.9|10816.4|10810.4|2931
1581644100000|2020-02-14 01:35:00|10842.9|10836.9|10866.4|10860.4|10872.4|10866.4|10830.4|10824.4|2028
1581644400000|2020-02-14 01:40:00|10866.9|10860.9|10880.4|10874.4|10881.9|10875.9|10856.9|10850.9|2239
1581644700000|2020-02-14 01:45:00|10879.9|10873.9|10865.9|10859.9|10886.4|10880.4|10864.9|10858.9|1112
1581645000000|2020-02-14 01:50:00|10866.4|10860.4|10881.9|10875.9|10889.9|10883.9|10860.4|10854.4|1114
1581645300000|2020-02-14 01:55:00|10881.4|10875.4|10887.9|10881.9|10892.9|10886.9|10876.9|10870.9|1293
1581645600000|2020-02-14 02:00:00|10888.4|10882.4|10866.4|10860.4|10889.9|10883.9|10863.4|10857.4|845
1581645900000|2020-02-14 02:05:00|10866.9|10860.9|10855.9|10849.9|10878.4|10872.4|10855.9|10849.9|1085
1581646200000|2020-02-14 02:10:00|10855.4|10849.4|10863.9|10857.9|10871.4|10865.4|10852.9|10846.9|823
1581646500000|2020-02-14 02:15:00|10865.4|10859.4|10878.9|10872.9|10887.4|10881.4|10864.4|10858.4|747
1581646800000|2020-02-14 02:20:00|10879.4|10873.4|10885.4|10879.4|10889.9|10883.9|10873.9|10867.9|632
1581647100000|2020-02-14 02:25:00|10885.9|10879.9|10876.9|10870.9|10892.9|10886.9|10875.9|10869.9|872
1581647400000|2020-02-14 02:30:00|10877.4|10871.4|10884.4|10878.4|10889.9|10883.9|10871.4|10865.4|627
1581647700000|2020-02-14 02:35:00|10884.9|10878.9|10884.4|10878.4|10889.4|10883.4|10877.9|10871.9|379
1581648000000|2020-02-14 02:40:00|10884.9|10878.9|10889.9|10883.9|10890.9|10884.9|10881.9|10875.9|261
1581648300000|2020-02-14 02:45:00|10890.4|10884.4|10893.9|10887.9|10895.9|10889.9|10886.9|10880.9|735
1581648600000|2020-02-14 02:50:00|10894.4|10888.4|10902.9|10896.9|10904.9|10898.9|10894.4|10888.4|944
1581648900000|2020-02-14 02:55:00|10903.4|10897.4|10915.9|10909.9|10916.9|10910.9|10903.4|10897.4|780
1581649200000|2020-02-14 03:00:00|10917.4|10911.4|10910.4|10904.4|10923.4|10917.4|10908.9|10902.9|731
1581649500000|2020-02-14 03:05:00|10910.9|10904.9|10907.9|10901.9|10915.9|10909.9|10907.4|10901.4|436
1581649800000|2020-02-14 03:10:00|10907.4|10901.4|10908.9|10902.9|10912.9|10906.9|10903.4|10897.4|460
1581650100000|2020-02-14 03:15:00|10909.9|10903.9|10914.9|10908.9|10914.9|10908.9|10903.9|10897.9|341
1581650400000|2020-02-14 03:20:00|10915.4|10909.4|10914.4|10908.4|10923.9|10917.9|10911.4|10905.4|522
1581650700000|2020-02-14 03:25:00|10913.9|10907.9|10908.9|10902.9|10917.4|10911.4|10904.9|10898.9|419
1581651000000|2020-02-14 03:30:00|10909.9|10903.9|10909.9|10903.9|10914.4|10908.4|10909.9|10903.9|163
1581651300000|2020-02-14 03:35:00|10909.4|10903.4|10910.4|10904.4|10912.4|10906.4|10906.9|10900.9|259
1581651600000|2020-02-14 03:40:00|10910.9|10904.9|10907.9|10901.9|10912.9|10906.9|10906.9|10900.9|213
1581651900000|2020-02-14 03:45:00|10908.4|10902.4|10907.4|10901.4|10910.9|10904.9|10907.4|10901.4|410
1581652200000|2020-02-14 03:50:00|10907.9|10901.9|10897.4|10891.4|10907.9|10901.9|10896.4|10890.4|462
1581652500000|2020-02-14 03:55:00|10896.9|10890.9|10893.9|10887.9|10898.9|10892.9|10890.9|10884.9|816
1581652800000|2020-02-14 04:00:00|10898.3|10880.3|10895.7|10877.7|10898.3|10880.3|10895.7|10877.7|2
1581653100000|2020-02-14 04:05:00|10894.3|10876.3|10896.1|10878.1|10896.5|10878.5|10894.3|10876.3|0
1581653400000|2020-02-14 04:10:00|10896|10878|10899.1|10881.1|10899.1|10881.1|10896|10878|0
1581653700000|2020-02-14 04:15:00|10899.3|10881.3|10898.7|10880.7|10899.3|10881.3|10896|10878|0
1581654000000|2020-02-14 04:20:00|10898.5|10880.5|10897.9|10879.9|10898.7|10880.7|10897.5|10879.5|0
1581654300000|2020-02-14 04:25:00|10898.1|10880.1|10900.2|10882.2|10900.4|10882.4|10897.9|10879.9|0
1581654600000|2020-02-14 04:30:00|10900.6|10882.6|10899.8|10881.8|10900.6|10882.6|10897.9|10879.9|0
1581654900000|2020-02-14 04:35:00|10899.9|10881.9|10900.6|10882.6|10900.6|10882.6|10899.8|10881.8|0
1581655200000|2020-02-14 04:40:00|10900.4|10882.4|10901.4|10883.4|10901.8|10883.8|10900.2|10882.2|0
1581655500000|2020-02-14 04:45:00|10901.6|10883.6|10902.2|10884.2|10902.2|10884.2|10901.4|10883.4|0
1581655800000|2020-02-14 04:50:00|10902.4|10884.4|10902.2|10884.2|10902.6|10884.6|10902|10884|0
1581656100000|2020-02-14 04:55:00|10902|10884|10899.1|10881.1|10902|10884|10899.1|10881.1|0
1581656400000|2020-02-14 05:00:00|10891.9|10885.9|10902.9|10896.9|10904.9|10898.9|10880.9|10874.9|1103
1581656700000|2020-02-14 05:05:00|10903.4|10897.4|10906.4|10900.4|10907.9|10901.9|10897.9|10891.9|285
1581657000000|2020-02-14 05:10:00|10905.9|10899.9|10896.9|10890.9|10906.4|10900.4|10896.9|10890.9|285
1581657300000|2020-02-14 05:15:00|10896.4|10890.4|10894.9|10888.9|10897.9|10891.9|10890.9|10884.9|401
1581657600000|2020-02-14 05:20:00|10894.4|10888.4|10895.9|10889.9|10898.9|10892.9|10888.9|10882.9|294
1581657900000|2020-02-14 05:25:00|10895.4|10889.4|10889.4|10883.4|10897.9|10891.9|10888.9|10882.9|992
1581658200000|2020-02-14 05:30:00|10888.9|10882.9|10878.9|10872.9|10889.4|10883.4|10877.9|10871.9|984
1581658500000|2020-02-14 05:35:00|10878.4|10872.4|10873.9|10867.9|10878.4|10872.4|10866.9|10860.9|874
1581658800000|2020-02-14 05:40:00|10873.4|10867.4|10881.4|10875.4|10883.4|10877.4|10872.4|10866.4|270
1581659100000|2020-02-14 05:45:00|10881.9|10875.9|10883.9|10877.9|10885.9|10879.9|10875.4|10869.4|468
1581659400000|2020-02-14 05:50:00|10883.4|10877.4|10885.4|10879.4|10887.4|10881.4|10880.9|10874.9|296
1581659700000|2020-02-14 05:55:00|10885.9|10879.9|10886.9|10880.9|10886.9|10880.9|10878.4|10872.4|284
1581660000000|2020-02-14 06:00:00|10887.4|10881.4|10877.4|10871.4|10889.9|10883.9|10874.4|10868.4|553
1581660300000|2020-02-14 06:05:00|10877.9|10871.9|10875.9|10869.9|10878.9|10872.9|10872.9|10866.9|372
1581660600000|2020-02-14 06:10:00|10875.4|10869.4|10878.9|10872.9|10883.9|10877.9|10873.9|10867.9|258
1581660900000|2020-02-14 06:15:00|10877.9|10871.9|10871.9|10865.9|10880.4|10874.4|10871.9|10865.9|514
1581661200000|2020-02-14 06:20:00|10871.4|10865.4|10859.9|10853.9|10872.4|10866.4|10854.4|10848.4|584
1581661500000|2020-02-14 06:25:00|10858.9|10852.9|10857.4|10851.4|10860.9|10854.9|10853.9|10847.9|777
1581661800000|2020-02-14 06:30:00|10856.9|10850.9|10864.9|10858.9|10865.9|10859.9|10856.9|10850.9|1412
1581662100000|2020-02-14 06:35:00|10864.4|10858.4|10866.9|10860.9|10870.9|10864.9|10862.9|10856.9|793
1581662400000|2020-02-14 06:40:00|10867.4|10861.4|10864.9|10858.9|10868.9|10862.9|10861.9|10855.9|336
1581662700000|2020-02-14 06:45:00|10865.9|10859.9|10868.9|10862.9|10871.9|10865.9|10864.9|10858.9|700
1581663000000|2020-02-14 06:50:00|10869.4|10863.4|10876.9|10870.9|10876.9|10870.9|10867.9|10861.9|537
1581663300000|2020-02-14 06:55:00|10876.4|10870.4|10870.9|10864.9|10876.9|10870.9|10869.9|10863.9|198
1581663600000|2020-02-14 07:00:00|10870.4|10864.4|10876.9|10870.9|10877.9|10871.9|10866.9|10860.9|212
1581663900000|2020-02-14 07:05:00|10876.4|10870.4|10870.4|10864.4|10877.9|10871.9|10868.9|10862.9|261
1581664200000|2020-02-14 07:10:00|10870.9|10864.9|10870.9|10864.9|10871.9|10865.9|10867.9|10861.9|104
1581664500000|2020-02-14 07:15:00|10870.4|10864.4|10877.9|10871.9|10879.4|10873.4|10867.9|10861.9|212
1581664800000|2020-02-14 07:20:00|10878.9|10872.9|10873.9|10867.9|10878.9|10872.9|10870.9|10864.9|251
1581665100000|2020-02-14 07:25:00|10873.4|10867.4|10869.9|10863.9|10873.9|10867.9|10866.9|10860.9|820
1581665400000|2020-02-14 07:30:00|10868.9|10862.9|10862.9|10856.9|10872.9|10866.9|10861.9|10855.9|909
1581665700000|2020-02-14 07:35:00|10863.4|10857.4|10863.9|10857.9|10869.9|10863.9|10860.9|10854.9|462
1581666000000|2020-02-14 07:40:00|10864.4|10858.4|10862.9|10856.9|10865.9|10859.9|10861.9|10855.9|370
1581666300000|2020-02-14 07:45:00|10861.9|10855.9|10863.9|10857.9|10865.9|10859.9|10861.9|10855.9|386
1581666600000|2020-02-14 07:50:00|10864.4|10858.4|10864.4|10858.4|10865.9|10859.9|10860.4|10854.4|483
1581666900000|2020-02-14 07:55:00|10864.9|10858.9|10872.9|10866.9|10876.4|10870.4|10862.4|10856.4|1252
1581667200000|2020-02-14 08:00:00|10873.4|10867.4|10880.9|10874.9|10882.9|10876.9|10868.9|10862.9|1671
1581667500000|2020-02-14 08:05:00|10879.9|10873.9|10875.9|10869.9|10884.9|10878.9|10867.4|10861.4|2571
1581667800000|2020-02-14 08:10:00|10876.4|10870.4|10875.4|10869.4|10877.9|10871.9|10870.9|10864.9|2072
1581668100000|2020-02-14 08:15:00|10875.9|10869.9|10876.9|10870.9|10876.9|10870.9|10873.9|10867.9|1657
1581668400000|2020-02-14 08:20:00|10875.9|10869.9|10873.9|10867.9|10876.4|10870.4|10873.4|10867.4|1333
1581668700000|2020-02-14 08:25:00|10874.4|10868.4|10877.9|10871.9|10877.9|10871.9|10871.4|10865.4|1162
1581669000000|2020-02-14 08:30:00|10881.9|10863.9|10884.7|10866.7|10887.8|10869.8|10881.9|10863.9|20
1581669300000|2020-02-14 08:35:00|10883.3|10865.3|10883.7|10865.7|10887|10869|10883.3|10865.3|0
1581669600000|2020-02-14 08:40:00|10885.1|10867.1|10881.5|10863.5|10885.5|10867.5|10879.3|10861.3|0
1581669900000|2020-02-14 08:45:00|10881.9|10863.9|10881.9|10863.9|10884.1|10866.1|10881.1|10863.1|0
1581670200000|2020-02-14 08:50:00|10882.1|10864.1|10883.7|10865.7|10883.7|10865.7|10881.5|10863.5|0
1581670500000|2020-02-14 08:55:00|10882.3|10864.3|10875.6|10857.6|10882.3|10864.3|10874.8|10856.8|0
1581670800000|2020-02-14 09:00:00|10876|10858|10873|10855|10876|10858|10870.8|10852.8|0
1581671100000|2020-02-14 09:05:00|10871.6|10853.6|10866.4|10848.4|10871.6|10853.6|10864.1|10846.1|0
1581671400000|2020-02-14 09:10:00|10866.6|10848.6|10866.1|10848.1|10866.8|10848.8|10862.3|10844.3|0
1581671700000|2020-02-14 09:15:00|10867.5|10849.5|10869.9|10863.9|10870.9|10864.9|10860.9|10849.5|1308
1581672000000|2020-02-14 09:20:00|10870.9|10864.9|10862.9|10856.9|10872.9|10866.9|10862.4|10856.4|479
1581672300000|2020-02-14 09:25:00|10862.4|10856.4|10865.9|10859.9|10868.9|10862.9|10861.9|10855.9|76
1581672600000|2020-02-14 09:30:00|10866.4|10860.4|10863.9|10857.9|10867.9|10861.9|10862.9|10856.9|595
1581672900000|2020-02-14 09:35:00|10863.4|10857.4|10863.9|10857.9|10864.4|10858.4|10862.9|10856.9|24
1581673200000|2020-02-14 09:40:00|10864.4|10858.4|10876.9|10870.9|10879.9|10873.9|10863.9|10857.9|457
1581673500000|2020-02-14 09:45:00|10876.4|10870.4|10871.4|10865.4|10877.4|10871.4|10869.9|10863.9|121
1581673800000|2020-02-14 09:50:00|10870.9|10864.9|10874.4|10868.4|10874.9|10868.9|10869.9|10863.9|49
1581674100000|2020-02-14 09:55:00|10873.9|10867.9|10868.9|10862.9|10874.4|10868.4|10867.9|10861.9|119
1581674400000|2020-02-14 10:00:00|10868.4|10862.4|10873.4|10867.4|10873.9|10867.9|10867.9|10861.9|105
1581674700000|2020-02-14 10:05:00|10873.9|10867.9|10880.9|10874.9|10880.9|10874.9|10872.4|10866.4|67
1581675000000|2020-02-14 10:10:00|10880.4|10874.4|10881.4|10875.4|10882.9|10876.9|10878.4|10872.4|100
1581675300000|2020-02-14 10:15:00|10880.9|10874.9|10877.9|10871.9|10882.9|10876.9|10876.9|10870.9|200
1581675600000|2020-02-14 10:20:00|10878.4|10872.4|10877.9|10871.9|10881.4|10875.4|10877.4|10871.4|15
1581675900000|2020-02-14 10:25:00|10877.4|10871.4|10877.4|10871.4|10878.4|10872.4|10874.9|10868.9|13
1581676200000|2020-02-14 10:30:00|10876.9|10870.9|10877.4|10871.4|10877.9|10871.9|10874.9|10868.9|10
1581676500000|2020-02-14 10:35:00|10876.9|10870.9|10876.9|10870.9|10879.9|10873.9|10876.9|10870.9|6
1581676800000|2020-02-14 10:40:00|10876.4|10870.4|10881.4|10875.4|10881.9|10875.9|10876.4|10870.4|15
1581677100000|2020-02-14 10:45:00|10881.9|10875.9|10877.9|10871.9|10881.9|10875.9|10877.9|10871.9|33
1581677400000|2020-02-14 10:50:00|10877.4|10871.4|10875.4|10869.4|10877.4|10871.4|10874.4|10868.4|37
1581677700000|2020-02-14 10:55:00|10875.9|10869.9|10875.4|10869.4|10875.9|10869.9|10872.4|10866.4|48
1581678000000|2020-02-14 11:00:00|10875.9|10869.9|10872.9|10866.9|10876.9|10870.9|10872.9|10866.9|9
1581678300000|2020-02-14 11:05:00|10873.4|10867.4|10873.9|10867.9|10875.4|10869.4|10872.4|10866.4|45
1581678600000|2020-02-14 11:10:00|10873.4|10867.4|10874.4|10868.4|10874.4|10868.4|10869.9|10863.9|29
1581678900000|2020-02-14 11:15:00|10873.9|10867.9|10875.9|10869.9|10875.9|10869.9|10872.9|10866.9|24
1581679200000|2020-02-14 11:20:00|10875.4|10869.4|10878.4|10872.4|10881.4|10875.4|10874.9|10868.9|43
1581679500000|2020-02-14 11:25:00|10877.9|10871.9|10880.9|10874.9|10884.9|10878.9|10877.9|10871.9|71
1581679800000|2020-02-14 11:30:00|10879.9|10873.9|10879.9|10873.9|10880.9|10874.9|10878.9|10872.9|14
1581680100000|2020-02-14 11:35:00|10879.4|10873.4|10876.4|10870.4|10880.4|10874.4|10875.9|10869.9|123
1581680400000|2020-02-14 11:40:00|10875.9|10869.9|10876.9|10870.9|10878.9|10872.9|10874.9|10868.9|47
1581680700000|2020-02-14 11:45:00|10876.4|10870.4|10870.9|10864.9|10876.4|10870.4|10870.9|10864.9|118
1581681000000|2020-02-14 11:50:00|10870.4|10864.4|10872.9|10866.9|10875.9|10869.9|10870.4|10864.4|13
1581681300000|2020-02-14 11:55:00|10871.9|10865.9|10873.4|10867.4|10874.4|10868.4|10868.9|10862.9|40
1581681600000|2020-02-14 12:00:00|10873.9|10867.9|10876.9|10870.9|10876.9|10870.9|10873.4|10867.4|28
1581681900000|2020-02-14 12:05:00|10876.4|10870.4|10872.4|10866.4|10877.4|10871.4|10871.9|10865.9|36
1581682200000|2020-02-14 12:10:00|10871.9|10865.9|10876.4|10870.4|10876.9|10870.9|10871.9|10865.9|16
1581682500000|2020-02-14 12:15:00|10875.9|10869.9|10875.9|10869.9|10876.4|10870.4|10872.9|10866.9|8
1581682800000|2020-02-14 12:20:00|10876.4|10870.4|10872.9|10866.9|10877.9|10871.9|10872.9|10866.9|32
1581683100000|2020-02-14 12:25:00|10873.4|10867.4|10875.4|10869.4|10875.4|10869.4|10873.4|10867.4|2
1581683400000|2020-02-14 12:30:00|10874.9|10868.9|10872.9|10866.9|10875.9|10869.9|10871.4|10865.4|33
1581683700000|2020-02-14 12:35:00|10872.4|10866.4|10875.9|10869.9|10876.9|10870.9|10871.9|10865.9|11
1581684000000|2020-02-14 12:40:00|10875.4|10869.4|10874.4|10868.4|10876.9|10870.9|10872.9|10866.9|21
1581684300000|2020-02-14 12:45:00|10873.9|10867.9|10874.9|10868.9|10875.4|10869.4|10872.9|10866.9|16
1581684600000|2020-02-14 12:50:00|10875.4|10869.4|10876.9|10870.9|10877.9|10871.9|10874.9|10868.9|7
1581684900000|2020-02-14 12:55:00|10877.9|10871.9|10876.9|10870.9|10880.9|10874.9|10875.9|10869.9|59
1581685200000|2020-02-14 13:00:00|10876.4|10870.4|10876.9|10870.9|10878.4|10872.4|10875.9|10869.9|20
1581685500000|2020-02-14 13:05:00|10876.4|10870.4|10878.4|10872.4|10878.9|10872.9|10874.9|10868.9|83
1581685800000|2020-02-14 13:10:00|10877.9|10871.9|10878.4|10872.4|10879.4|10873.4|10876.4|10870.4|13
1581686100000|2020-02-14 13:15:00|10877.9|10871.9|10877.9|10871.9|10880.9|10874.9|10876.9|10870.9|72
1581686400000|2020-02-14 13:20:00|10878.4|10872.4|10876.9|10870.9|10879.9|10873.9|10876.9|10870.9|18
1581686700000|2020-02-14 13:25:00|10877.4|10871.4|10880.9|10874.9|10880.9|10874.9|10876.9|10870.9|53
1581687000000|2020-02-14 13:30:00|10878.4|10872.4|10876.4|10870.4|10880.9|10874.9|10875.4|10869.4|131
1581687300000|2020-02-14 13:35:00|10875.4|10869.4|10872.4|10866.4|10876.4|10870.4|10870.9|10864.9|54
1581687600000|2020-02-14 13:40:00|10872.9|10866.9|10869.4|10863.4|10872.9|10866.9|10869.4|10863.4|86
1581687900000|2020-02-14 13:45:00|10868.9|10862.9|10862.9|10856.9|10869.4|10863.4|10856.9|10850.9|157
1581688200000|2020-02-14 13:50:00|10861.9|10855.9|10866.4|10860.4|10867.4|10861.4|10860.9|10854.9|45
1581688500000|2020-02-14 13:55:00|10866.9|10860.9|10864.4|10858.4|10868.9|10862.9|10864.4|10858.4|25
1581688800000|2020-02-14 14:00:00|10863.9|10857.9|10868.4|10862.4|10868.9|10862.9|10862.4|10856.4|87
1581689100000|2020-02-14 14:05:00|10868.9|10862.9|10867.9|10861.9|10869.9|10863.9|10866.9|10860.9|28
1581689400000|2020-02-14 14:10:00|10867.4|10861.4|10863.9|10857.9|10867.4|10861.4|10862.4|10856.4|24
1581689700000|2020-02-14 14:15:00|10864.4|10858.4|10865.9|10859.9|10867.9|10861.9|10863.4|10857.4|37
1581690000000|2020-02-14 14:20:00|10865.4|10859.4|10864.4|10858.4|10867.9|10861.9|10864.4|10858.4|403
1581690300000|2020-02-14 14:25:00|10863.9|10857.9|10866.9|10860.9|10867.9|10861.9|10862.4|10856.4|24
1581690600000|2020-02-14 14:30:00|10867.4|10861.4|10859.9|10853.9|10869.9|10863.9|10856.4|10850.4|329
1581690900000|2020-02-14 14:35:00|10860.4|10854.4|10855.9|10849.9|10860.9|10854.9|10843.4|10837.4|308
1581691200000|2020-02-14 14:40:00|10854.9|10848.9|10854.4|10848.4|10858.9|10852.9|10849.9|10843.9|258
1581691500000|2020-02-14 14:45:00|10853.9|10847.9|10855.4|10849.4|10859.9|10853.9|10853.9|10847.9|113
1581691800000|2020-02-14 14:50:00|10855.9|10849.9|10850.9|10844.9|10855.9|10849.9|10845.4|10839.4|208
1581692100000|2020-02-14 14:55:00|10850.4|10844.4|10846.9|10840.9|10850.9|10844.9|10843.9|10837.9|208
1581692400000|2020-02-14 15:00:00|10846.4|10840.4|10846.4|10840.4|10853.4|10847.4|10845.9|10839.9|106
1581692700000|2020-02-14 15:05:00|10845.9|10839.9|10850.9|10844.9|10850.9|10844.9|10843.4|10837.4|74
1581693000000|2020-02-14 15:10:00|10851.4|10845.4|10842.4|10836.4|10851.4|10845.4|10836.9|10830.9|193
1581693300000|2020-02-14 15:15:00|10842.9|10836.9|10846.4|10840.4|10847.9|10841.9|10840.9|10834.9|72
1581693600000|2020-02-14 15:20:00|10846.9|10840.9|10844.4|10838.4|10848.9|10842.9|10843.4|10837.4|250
1581693900000|2020-02-14 15:25:00|10843.9|10837.9|10849.9|10843.9|10851.9|10845.9|10843.9|10837.9|43
1581694200000|2020-02-14 15:30:00|10849.4|10843.4|10846.9|10840.9|10849.9|10843.9|10844.9|10838.9|109
1581694500000|2020-02-14 15:35:00|10846.4|10840.4|10847.4|10841.4|10849.4|10843.4|10844.9|10838.9|49
1581694800000|2020-02-14 15:40:00|10847.9|10841.9|10846.9|10840.9|10848.9|10842.9|10845.9|10839.9|46
1581695100000|2020-02-14 15:45:00|10847.4|10841.4|10849.9|10843.9|10851.9|10845.9|10844.9|10838.9|192
1581695400000|2020-02-14 15:50:00|10850.4|10844.4|10852.4|10846.4|10852.9|10846.9|10849.9|10843.9|36
1581695700000|2020-02-14 15:55:00|10852.9|10846.9|10853.9|10847.9|10855.9|10849.9|10852.4|10846.4|79
1581696000000|2020-02-14 16:00:00|10854.4|10848.4|10848.4|10842.4|10854.4|10848.4|10848.4|10842.4|108
1581696300000|2020-02-14 16:05:00|10848.9|10842.9|10843.4|10837.4|10850.9|10844.9|10842.4|10836.4|304
1581696600000|2020-02-14 16:10:00|10842.9|10836.9|10839.9|10833.9|10842.9|10836.9|10836.9|10830.9|260
1581696900000|2020-02-14 16:15:00|10840.4|10834.4|10837.9|10831.9|10842.4|10836.4|10837.9|10831.9|210
1581697200000|2020-02-14 16:20:00|10838.4|10832.4|10841.9|10835.9|10841.9|10835.9|10836.9|10830.9|79
1581697500000|2020-02-14 16:25:00|10841.4|10835.4|10841.9|10835.9|10843.9|10837.9|10840.9|10834.9|288
1581697800000|2020-02-14 16:30:00|10841.4|10835.4|10838.9|10832.9|10842.4|10836.4|10838.4|10832.4|95
1581698100000|2020-02-14 16:35:00|10838.4|10832.4|10835.9|10829.9|10841.9|10835.9|10835.9|10829.9|61
1581698400000|2020-02-14 16:40:00|10835.4|10829.4|10839.9|10833.9|10843.9|10837.9|10835.4|10829.4|111
1581698700000|2020-02-14 16:45:00|10840.4|10834.4|10835.9|10829.9|10842.4|10836.4|10835.9|10829.9|68
1581699000000|2020-02-14 16:50:00|10834.9|10828.9|10835.9|10829.9|10837.9|10831.9|10833.9|10827.9|95
1581699300000|2020-02-14 16:55:00|10835.4|10829.4|10837.9|10831.9|10839.9|10833.9|10834.9|10828.9|127
1581699600000|2020-02-14 17:00:00|10837.4|10831.4|10835.9|10829.9|10838.9|10832.9|10834.9|10828.9|60
1581699900000|2020-02-14 17:05:00|10836.9|10830.9|10831.9|10825.9|10836.9|10830.9|10831.9|10825.9|104
1581700200000|2020-02-14 17:10:00|10832.4|10826.4|10829.9|10823.9|10834.9|10828.9|10829.9|10823.9|150
1581700500000|2020-02-14 17:15:00|10829.4|10823.4|10824.9|10818.9|10831.9|10825.9|10824.9|10818.9|72
1581700800000|2020-02-14 17:20:00|10825.4|10819.4|10824.9|10818.9|10825.4|10819.4|10818.9|10812.9|110
1581701100000|2020-02-14 17:25:00|10825.9|10819.9|10828.9|10822.9|10830.4|10824.4|10825.4|10819.4|58
1581701400000|2020-02-14 17:30:00|10829.4|10823.4|10829.4|10823.4|10830.4|10824.4|10826.9|10820.9|59
1581701700000|2020-02-14 17:35:00|10828.9|10822.9|10826.4|10820.4|10828.9|10822.9|10824.9|10818.9|19
1581702000000|2020-02-14 17:40:00|10826.9|10820.9|10824.4|10818.4|10827.9|10821.9|10822.9|10816.9|36
1581702300000|2020-02-14 17:45:00|10823.9|10817.9|10821.9|10815.9|10824.9|10818.9|10819.9|10813.9|50
1581702600000|2020-02-14 17:50:00|10822.4|10816.4|10821.9|10815.9|10822.9|10816.9|10819.9|10813.9|65
1581702900000|2020-02-14 17:55:00|10822.4|10816.4|10824.9|10818.9|10825.4|10819.4|10818.9|10812.9|30
1581703200000|2020-02-14 18:00:00|10824.4|10818.4|10828.4|10822.4|10829.4|10823.4|10823.4|10817.4|117
1581703500000|2020-02-14 18:05:00|10828.9|10822.9|10808.9|10802.9|10829.4|10823.4|10808.9|10802.9|150
1581703800000|2020-02-14 18:10:00|10809.4|10803.4|10815.9|10809.9|10816.9|10810.9|10808.9|10802.9|123
1581704100000|2020-02-14 18:15:00|10816.4|10810.4|10812.4|10806.4|10816.9|10810.9|10811.9|10805.9|65
1581704400000|2020-02-14 18:20:00|10811.9|10805.9|10814.9|10808.9|10814.9|10808.9|10811.9|10805.9|87
1581704700000|2020-02-14 18:25:00|10813.9|10807.9|10806.9|10800.9|10814.4|10808.4|10806.4|10800.4|120
1581705000000|2020-02-14 18:30:00|10807.4|10801.4|10809.4|10803.4|10809.9|10803.9|10804.4|10798.4|157
1581705300000|2020-02-14 18:35:00|10808.9|10802.9|10812.9|10806.9|10813.9|10807.9|10808.9|10802.9|104
1581705600000|2020-02-14 18:40:00|10813.4|10807.4|10813.4|10807.4|10816.9|10810.9|10812.4|10806.4|52
1581705900000|2020-02-14 18:45:00|10812.9|10806.9|10807.9|10801.9|10812.9|10806.9|10807.4|10801.4|79
1581706200000|2020-02-14 18:50:00|10807.4|10801.4|10801.4|10795.4|10807.4|10801.4|10800.4|10794.4|134
1581706500000|2020-02-14 18:55:00|10800.9|10794.9|10810.4|10792.4|10810.4|10798.9|10800.9|10792.4|63
1581706800000|2020-02-14 19:00:00|10810.6|10792.6|10814.1|10796.1|10814.7|10796.7|10810.3|10792.3|0
1581707100000|2020-02-14 19:05:00|10814.2|10796.2|10815.8|10797.8|10817.2|10799.2|10813.6|10795.6|0
1581707400000|2020-02-14 19:10:00|10815.9|10797.9|10809.9|10791.9|10816.9|10798.9|10809.8|10791.8|0
1581707700000|2020-02-14 19:15:00|10809.8|10791.8|10802.2|10784.2|10809.9|10791.9|10797.2|10779.2|0
1581708000000|2020-02-14 19:20:00|10802.3|10784.3|10808.5|10790.5|10809.2|10791.2|10802.3|10784.3|0
1581708300000|2020-02-14 19:25:00|10808.6|10790.6|10817.4|10799.4|10817.4|10799.4|10808.5|10790.5|0
1581708600000|2020-02-14 19:30:00|10817.2|10799.2|10820.1|10802.1|10821.2|10803.2|10814.5|10796.5|0
1581708900000|2020-02-14 19:35:00|10820|10802|10821.5|10803.5|10825.8|10807.8|10819.8|10801.8|0
1581709200000|2020-02-14 19:40:00|10821.4|10803.4|10819.4|10801.4|10821.4|10803.4|10817.2|10799.2|0
1581709500000|2020-02-14 19:45:00|10819.3|10801.3|10816.4|10798.4|10822.4|10804.4|10816.2|10798.2|0
1581709800000|2020-02-14 19:50:00|10817.2|10799.2|10813.7|10795.7|10817.2|10799.2|10812.7|10794.7|0
1581710100000|2020-02-14 19:55:00|10813.6|10795.6|10817.8|10799.8|10817.9|10799.9|10812.6|10794.6|0
1581710400000|2020-02-14 20:00:00|10817|10799|10817.5|10799.5|10819.5|10801.5|10816.7|10798.7|0
1581710700000|2020-02-14 20:05:00|10817.7|10799.7|10817.8|10799.8|10820.2|10802.2|10815.6|10797.6|0
1581711000000|2020-02-14 20:10:00|10817.7|10799.7|10814.2|10796.2|10820.6|10802.6|10813|10795|0
1581711300000|2020-02-14 20:15:00|10814.4|10796.4|10813.9|10795.9|10815.3|10797.3|10812.9|10794.9|0
1581711600000|2020-02-14 20:20:00|10813.8|10795.8|10819|10801|10820.5|10802.5|10813.8|10795.8|0
1581711900000|2020-02-14 20:25:00|10818.8|10800.8|10821.1|10803.1|10821.3|10803.3|10817.9|10799.9|0
1581712200000|2020-02-14 20:30:00|10820.9|10802.9|10826.3|10808.3|10827|10809|10819.3|10801.3|0
1581712500000|2020-02-14 20:35:00|10826.1|10808.1|10832.6|10814.6|10832.6|10814.6|10826.1|10808.1|0
1581712800000|2020-02-14 20:40:00|10831.8|10813.8|10833.4|10815.4|10834.3|10816.3|10831.5|10813.5|0
1581713100000|2020-02-14 20:45:00|10833.5|10815.5|10836.8|10818.8|10837|10819|10832.9|10814.9|0
1581713400000|2020-02-14 20:50:00|10838.1|10820.1|10835.3|10817.3|10838.2|10820.2|10831.7|10813.7|0
1581713700000|2020-02-14 20:55:00|10835.1|10817.1|10836.3|10818.3|10838.4|10820.4|10829.2|10811.2|0
1581714000000|2020-02-14 21:00:00|10837.1|10819.1|10837.9|10819.9|10837.9|10819.9|10834.7|10816.7|0
1581714300000|2020-02-14 21:05:00|10838.7|10820.7|10837.1|10819.1|10841.9|10823.9|10837.1|10819.1|0
1581714600000|2020-02-14 21:10:00|10837.9|10819.9|10841.4|10823.4|10843.1|10825.1|10837.1|10819.1|0
1581714900000|2020-02-14 21:15:00|10841.3|10823.3|10842.2|10824.2|10842.2|10824.2|10841.2|10823.2|0
1581715200000|2020-02-14 21:20:00|10842.4|10824.4|10841.9|10823.9|10842.4|10824.4|10841.7|10823.7|0
1581715500000|2020-02-14 21:25:00|10842|10824|10841.9|10823.9|10842|10824|10841.4|10823.4|0
1581715800000|2020-02-14 21:30:00|10841.5|10823.5|10842.3|10824.3|10843.1|10825.1|10840.7|10822.7|0
1581716100000|2020-02-14 21:35:00|10841.5|10823.5|10843.4|10825.4|10844.2|10826.2|10841.5|10823.5|0
1581716400000|2020-02-14 21:40:00|10842.6|10824.6|10845.8|10827.8|10845.8|10827.8|10842.6|10824.6|0
1581716700000|2020-02-14 21:45:00|10845|10827|10845|10827|10845.8|10827.8|10844.2|10826.2|0
1581717000000|2020-02-14 21:50:00|10845.8|10827.8|10845|10827|10845.8|10827.8|10844.2|10826.2|0
1581717300000|2020-02-14 21:55:00|10845.8|10827.8|10841.6|10823.6|10845.8|10827.8|10838.5|10820.5|0
1581894300000|2020-02-16 23:05:00|10862.8|10844.8|10871.4|10853.4|10872.2|10854.2|10860.6|10842.6|0
1581894600000|2020-02-16 23:10:00|10869.8|10851.8|10873.6|10855.6|10873.6|10855.6|10869|10851|0
1581894900000|2020-02-16 23:15:00|10874.4|10856.4|10875.2|10857.2|10877.6|10859.6|10874.4|10856.4|0
1581895200000|2020-02-16 23:20:00|10874.8|10856.8|10878.6|10860.6|10878.6|10860.6|10872|10854|0
1581895500000|2020-02-16 23:25:00|10878.2|10860.2|10881.6|10863.6|10883.2|10865.2|10877.8|10859.8|0
1581895800000|2020-02-16 23:30:00|10880.8|10862.8|10886.6|10868.6|10887.4|10869.4|10880|10862|0
1581896100000|2020-02-16 23:35:00|10885.8|10867.8|10889.8|10871.8|10889.8|10871.8|10884.2|10866.2|0
1581896400000|2020-02-16 23:40:00|10894.8|10876.8|10892.5|10874.5|10895|10877|10890.9|10872.9|0
1581896700000|2020-02-16 23:45:00|10892.9|10874.9|10893.3|10875.3|10895.8|10877.8|10892.5|10874.5|0
1581897000000|2020-02-16 23:50:00|10892.9|10874.9|10890.9|10872.9|10894.1|10876.1|10890.1|10872.1|0
1581897300000|2020-02-16 23:55:00|10891.7|10873.7|10890.9|10872.9|10891.7|10873.7|10888.5|10870.5|0
1581897600000|2020-02-17 00:00:00|10890.5|10872.5|10886.6|10868.6|10891.4|10873.4|10886.6|10868.6|0
1581897900000|2020-02-17 00:05:00|10887|10869|10883.1|10865.1|10888.2|10870.2|10882.3|10864.3|0
1581898200000|2020-02-17 00:10:00|10883.9|10865.9|10878.4|10860.4|10885.1|10867.1|10878.4|10860.4|0
1581898500000|2020-02-17 00:15:00|10877.6|10859.6|10880.9|10862.9|10882.7|10864.7|10877.6|10859.6|0
1581898800000|2020-02-17 00:20:00|10881.1|10863.1|10870.1|10852.1|10881.7|10863.7|10870.1|10852.1|0
1581899100000|2020-02-17 00:25:00|10870.3|10852.3|10874.9|10856.9|10875.7|10857.7|10870.1|10852.1|0
1581899400000|2020-02-17 00:30:00|10874.5|10856.5|10874.1|10856.1|10875.2|10857.2|10872.3|10854.3|0
1581899700000|2020-02-17 00:35:00|10874.8|10856.8|10872.3|10854.3|10875.9|10857.9|10868.7|10850.7|0
1581900000000|2020-02-17 00:40:00|10872.1|10854.1|10873.4|10855.4|10874.5|10856.5|10870.1|10852.1|0
1581900300000|2020-02-17 00:45:00|10873.2|10855.2|10867.2|10849.2|10874.9|10856.9|10867.2|10849.2|0
1581900600000|2020-02-17 00:50:00|10867|10849|10858.5|10840.5|10867|10849|10858.5|10840.5|0
1581900900000|2020-02-17 00:55:00|10858.1|10840.1|10855.9|10837.9|10858.5|10840.5|10855.9|10837.9|0
1581901200000|2020-02-17 01:00:00|10856.3|10838.3|10855.9|10837.9|10858.5|10840.5|10855.1|10837.1|0
1581901500000|2020-02-17 01:05:00|10856.3|10838.3|10849.9|10831.9|10856.3|10838.3|10848.3|10830.3|0
1581901800000|2020-02-17 01:10:00|10849.5|10831.5|10846.7|10828.7|10855.3|10837.3|10846.5|10828.5|0
1581902100000|2020-02-17 01:15:00|10848.1|10830.1|10854.4|10848.4|10860.9|10854.9|10829.4|10823.4|1289
1581902400000|2020-02-17 01:20:00|10854.9|10848.9|10859.9|10853.9|10865.4|10859.4|10846.4|10840.4|558
1581902700000|2020-02-17 01:25:00|10860.4|10854.4|10868.4|10862.4|10876.9|10870.9|10858.4|10852.4|672
1581903000000|2020-02-17 01:30:00|10867.9|10861.9|10894.4|10888.4|10906.9|10900.9|10858.9|10852.9|2569
1581903300000|2020-02-17 01:35:00|10893.9|10887.9|10904.9|10898.9|10912.4|10906.4|10878.4|10872.4|2104
1581903600000|2020-02-17 01:40:00|10905.4|10899.4|10915.4|10909.4|10927.9|10921.9|10902.9|10896.9|1686
1581903900000|2020-02-17 01:45:00|10915.9|10909.9|10930.9|10924.9|10939.4|10933.4|10908.4|10902.4|1484
1581904200000|2020-02-17 01:50:00|10931.4|10925.4|10936.4|10930.4|10951.9|10945.9|10931.4|10925.4|1487
1581904500000|2020-02-17 01:55:00|10936.9|10930.9|10936.4|10930.4|10943.9|10937.9|10923.9|10917.9|952
1581904800000|2020-02-17 02:00:00|10936.9|10930.9|10939.9|10933.9|10943.4|10937.4|10923.9|10917.9|1079
1581905100000|2020-02-17 02:05:00|10940.9|10934.9|10944.4|10938.4|10951.4|10945.4|10931.9|10925.9|1043
1581905400000|2020-02-17 02:10:00|10944.9|10938.9|10938.9|10932.9|10946.4|10940.4|10929.9|10923.9|611
1581905700000|2020-02-17 02:15:00|10939.4|10933.4|10929.9|10923.9|10945.4|10939.4|10927.9|10921.9|663
1581906000000|2020-02-17 02:20:00|10930.4|10924.4|10929.4|10923.4|10934.4|10928.4|10919.9|10913.9|563
1581906300000|2020-02-17 02:25:00|10928.9|10922.9|10922.9|10916.9|10929.4|10923.4|10916.9|10910.9|346
1581906600000|2020-02-17 02:30:00|10922.4|10916.4|10928.9|10922.9|10933.4|10927.4|10913.4|10907.4|1224
1581906900000|2020-02-17 02:35:00|10928.4|10922.4|10932.4|10926.4|10937.9|10931.9|10927.9|10921.9|565
1581907200000|2020-02-17 02:40:00|10932.9|10926.9|10941.9|10935.9|10943.4|10937.4|10932.4|10926.4|877
1581907500000|2020-02-17 02:45:00|10942.9|10936.9|10938.9|10932.9|10944.9|10938.9|10936.4|10930.4|486
1581907800000|2020-02-17 02:50:00|10939.4|10933.4|10930.9|10924.9|10945.4|10939.4|10930.9|10924.9|700
1581908100000|2020-02-17 02:55:00|10931.4|10925.4|10942.9|10936.9|10943.9|10937.9|10927.9|10921.9|792
1581908400000|2020-02-17 03:00:00|10942.4|10936.4|10938.4|10932.4|10946.9|10940.9|10934.9|10928.9|762
1581908700000|2020-02-17 03:05:00|10937.9|10931.9|10929.4|10923.4|10940.9|10934.9|10927.9|10921.9|456
1581909000000|2020-02-17 03:10:00|10929.9|10923.9|10916.4|10910.4|10929.9|10923.9|10913.9|10907.9|640
1581909300000|2020-02-17 03:15:00|10915.9|10909.9|10924.9|10918.9|10927.9|10921.9|10913.9|10907.9|510
1581909600000|2020-02-17 03:20:00|10925.4|10919.4|10931.9|10925.9|10933.4|10927.4|10919.4|10913.4|560
1581909900000|2020-02-17 03:25:00|10931.4|10925.4|10923.9|10917.9|10932.9|10926.9|10920.9|10914.9|301
1581910200000|2020-02-17 03:30:00|10923.4|10917.4|10924.9|10918.9|10926.9|10920.9|10921.9|10915.9|323
1581910500000|2020-02-17 03:35:00|10924.4|10918.4|10930.9|10924.9|10931.4|10925.4|10923.4|10917.4|236
1581910800000|2020-02-17 03:40:00|10931.4|10925.4|10928.9|10922.9|10931.9|10925.9|10924.9|10918.9|259
1581911100000|2020-02-17 03:45:00|10929.9|10923.9|10930.4|10924.4|10930.9|10924.9|10926.4|10920.4|371
1581911400000|2020-02-17 03:50:00|10929.9|10923.9|10929.9|10923.9|10935.9|10929.9|10929.9|10923.9|818
1581911700000|2020-02-17 03:55:00|10930.4|10924.4|10931.9|10925.9|10937.9|10931.9|10926.4|10920.4|635
1581912000000|2020-02-17 04:00:00|10939.4|10921.4|10937.2|10919.2|10939.4|10921.4|10937.2|10919.2|0
1581912300000|2020-02-17 04:05:00|10937.4|10919.4|10934.3|10916.3|10937.6|10919.6|10934.3|10916.3|0
1581912600000|2020-02-17 04:10:00|10935.8|10917.8|10935.8|10917.8|10935.8|10917.8|10933.9|10915.9|0
1581912900000|2020-02-17 04:15:00|10935.4|10917.4|10933.8|10915.8|10935.8|10917.8|10933.8|10915.8|0
1581913200000|2020-02-17 04:20:00|10933.4|10915.4|10933.8|10915.8|10934|10916|10933.4|10915.4|0
1581913500000|2020-02-17 04:25:00|10934.2|10916.2|10936|10918|10936|10918|10934.2|10916.2|0
1581913800000|2020-02-17 04:30:00|10936.2|10918.2|10936|10918|10936.4|10918.4|10936|10918|0
1581914100000|2020-02-17 04:35:00|10935.6|10917.6|10936.4|10918.4|10938|10920|10935.6|10917.6|0
1581914400000|2020-02-17 04:40:00|10936.2|10918.2|10936|10918|10936.2|10918.2|10935.6|10917.6|0
1581914700000|2020-02-17 04:45:00|10935.8|10917.8|10935.6|10917.6|10935.8|10917.8|10933.8|10915.8|0
1581915000000|2020-02-17 04:50:00|10935.2|10917.2|10935.6|10917.6|10935.6|10917.6|10935.2|10917.2|0
1581915300000|2020-02-17 04:55:00|10935.4|10917.4|10935.6|10917.6|10937.4|10919.4|10935.2|10917.2|0
1581915600000|2020-02-17 05:00:00|10927.4|10921.4|10921.4|10915.4|10927.4|10921.4|10909.9|10903.9|1365
1581915900000|2020-02-17 05:05:00|10921.9|10915.9|10926.9|10920.9|10929.9|10923.9|10919.9|10913.9|385
1581916200000|2020-02-17 05:10:00|10927.4|10921.4|10937.9|10931.9|10938.4|10932.4|10925.4|10919.4|512
1581916500000|2020-02-17 05:15:00|10938.4|10932.4|10946.9|10940.9|10950.4|10944.4|10936.9|10930.9|848
1581916800000|2020-02-17 05:20:00|10947.4|10941.4|10947.4|10941.4|10950.9|10944.9|10946.4|10940.4|568
1581917100000|2020-02-17 05:25:00|10947.9|10941.9|10949.9|10943.9|10949.9|10943.9|10943.9|10937.9|661
1581917400000|2020-02-17 05:30:00|10950.4|10944.4|10949.4|10943.4|10951.9|10945.9|10947.9|10941.9|334
1581917700000|2020-02-17 05:35:00|10948.9|10942.9|10955.4|10949.4|10958.9|10952.9|10944.4|10938.4|468
1581918000000|2020-02-17 05:40:00|10955.9|10949.9|10958.9|10952.9|10960.4|10954.4|10953.9|10947.9|352
1581918300000|2020-02-17 05:45:00|10959.4|10953.4|10960.4|10954.4|10962.9|10956.9|10957.9|10951.9|899
1581918600000|2020-02-17 05:50:00|10959.9|10953.9|10964.4|10958.4|10967.4|10961.4|10958.9|10952.9|418
1581918900000|2020-02-17 05:55:00|10964.9|10958.9|10970.4|10964.4|10972.9|10966.9|10963.9|10957.9|599
1581919200000|2020-02-17 06:00:00|10969.9|10963.9|10964.4|10958.4|10971.4|10965.4|10962.4|10956.4|410
1581919500000|2020-02-17 06:05:00|10964.9|10958.9|10966.9|10960.9|10968.9|10962.9|10962.9|10956.9|1001
1581919800000|2020-02-17 06:10:00|10966.4|10960.4|10970.9|10964.9|10971.9|10965.9|10963.9|10957.9|331
1581920100000|2020-02-17 06:15:00|10971.9|10965.9|10992.4|10986.4|11001.9|10995.9|10970.9|10964.9|1154
1581920400000|2020-02-17 06:20:00|10991.9|10985.9|10985.9|10979.9|10992.9|10986.9|10979.4|10973.4|1050
1581920700000|2020-02-17 06:25:00|10985.4|10979.4|10972.9|10966.9|10986.9|10980.9|10971.9|10965.9|1431
1581921000000|2020-02-17 06:30:00|10971.9|10965.9|10969.4|10963.4|10973.4|10967.4|10964.9|10958.9|1489
1581921300000|2020-02-17 06:35:00|10968.9|10962.9|10977.4|10971.4|10977.9|10971.9|10961.4|10955.4|770
1581921600000|2020-02-17 06:40:00|10976.9|10970.9|10979.4|10973.4|10980.9|10974.9|10973.4|10967.4|390
1581921900000|2020-02-17 06:45:00|10978.9|10972.9|10965.4|10959.4|10978.9|10972.9|10961.4|10955.4|503
1581922200000|2020-02-17 06:50:00|10965.9|10959.9|10961.4|10955.4|10965.9|10959.9|10957.9|10951.9|1655
1581922500000|2020-02-17 06:55:00|10960.9|10954.9|10955.9|10949.9|10961.4|10955.4|10952.9|10946.9|479
1581922800000|2020-02-17 07:00:00|10956.9|10950.9|10951.9|10945.9|10957.9|10951.9|10944.9|10938.9|879
1581923100000|2020-02-17 07:05:00|10952.4|10946.4|10953.9|10947.9|10954.9|10948.9|10947.9|10941.9|545
1581923400000|2020-02-17 07:10:00|10954.4|10948.4|10959.9|10953.9|10960.4|10954.4|10953.9|10947.9|324
1581923700000|2020-02-17 07:15:00|10959.4|10953.4|10955.9|10949.9|10961.9|10955.9|10953.4|10947.4|320
1581924000000|2020-02-17 07:20:00|10955.4|10949.4|10953.9|10947.9|10958.9|10952.9|10953.9|10947.9|2822
1581924300000|2020-02-17 07:25:00|10954.4|10948.4|10958.4|10952.4|10959.9|10953.9|10951.9|10945.9|323
1581924600000|2020-02-17 07:30:00|10958.9|10952.9|10961.9|10955.9|10963.4|10957.4|10956.9|10950.9|337
1581924900000|2020-02-17 07:35:00|10959.9|10953.9|10955.9|10949.9|10959.9|10953.9|10951.4|10945.4|689
1581925200000|2020-02-17 07:40:00|10955.4|10949.4|10951.9|10945.9|10955.4|10949.4|10950.4|10944.4|369
1581925500000|2020-02-17 07:45:00|10952.4|10946.4|10951.9|10945.9|10953.4|10947.4|10949.9|10943.9|624
1581925800000|2020-02-17 07:50:00|10952.4|10946.4|10953.9|10947.9|10956.9|10950.9|10951.4|10945.4|603
1581926100000|2020-02-17 07:55:00|10954.4|10948.4|10961.9|10955.9|10962.9|10956.9|10953.9|10947.9|931
1581926400000|2020-02-17 08:00:00|10960.9|10954.9|10958.9|10952.9|10964.4|10958.4|10958.9|10952.9|729
1581926700000|2020-02-17 08:05:00|10959.4|10953.4|10947.9|10941.9|10962.9|10956.9|10944.9|10938.9|1583
1581927000000|2020-02-17 08:10:00|10948.4|10942.4|10949.9|10943.9|10951.9|10945.9|10945.9|10939.9|3053
1581927300000|2020-02-17 08:15:00|10949.4|10943.4|10956.4|10950.4|10958.4|10952.4|10949.4|10943.4|1025
1581927600000|2020-02-17 08:20:00|10956.9|10950.9|10948.4|10942.4|10958.9|10952.9|10945.9|10939.9|745
1581927900000|2020-02-17 08:25:00|10948.9|10942.9|10939.9|10933.9|10948.9|10942.9|10937.4|10931.4|686
1581928200000|2020-02-17 08:30:00|10945.9|10927.9|10942.3|10924.3|10948.5|10930.5|10941.8|10923.8|0
1581928500000|2020-02-17 08:35:00|10943.7|10925.7|10935.4|10917.4|10943.7|10925.7|10934.9|10916.9|0
1581928800000|2020-02-17 08:40:00|10936.8|10918.8|10934.3|10916.3|10937.2|10919.2|10930.9|10912.9|0
1581929100000|2020-02-17 08:45:00|10933.9|10915.9|10938.4|10920.4|10938.8|10920.8|10931.9|10913.9|0
1581929400000|2020-02-17 08:50:00|10937|10919|10938.8|10920.8|10942|10924|10934.3|10916.3|0
1581929700000|2020-02-17 08:55:00|10938.6|10920.6|10935.1|10917.1|10938.8|10920.8|10932.9|10914.9|0
1581930000000|2020-02-17 09:00:00|10936.6|10918.6|10935.1|10917.1|10937|10919|10932.9|10914.9|0
1581930300000|2020-02-17 09:05:00|10933.7|10915.7|10931.8|10913.8|10935.1|10917.1|10931.1|10913.1|0
1581930600000|2020-02-17 09:10:00|10933.3|10915.3|10935.5|10917.5|10935.5|10917.5|10931.4|10913.4|0
1581930900000|2020-02-17 09:15:00|10933.7|10915.7|10938.9|10932.9|10939.9|10933.9|10929.9|10915.7|259
1581931200000|2020-02-17 09:20:00|10939.4|10933.4|10937.4|10931.4|10940.9|10934.9|10935.9|10929.9|43
1581931500000|2020-02-17 09:25:00|10937.9|10931.9|10936.9|10930.9|10938.9|10932.9|10935.9|10929.9|43
1581931800000|2020-02-17 09:30:00|10936.4|10930.4|10936.9|10930.9|10938.4|10932.4|10935.9|10929.9|105
1581932100000|2020-02-17 09:35:00|10936.4|10930.4|10935.9|10929.9|10936.9|10930.9|10935.4|10929.4|16
1581932400000|2020-02-17 09:40:00|10936.4|10930.4|10936.4|10930.4|10936.9|10930.9|10932.9|10926.9|71
1581932700000|2020-02-17 09:45:00|10936.9|10930.9|10943.9|10937.9|10943.9|10937.9|10936.9|10930.9|83
1581933000000|2020-02-17 09:50:00|10944.4|10938.4|10943.9|10937.9|10944.9|10938.9|10942.9|10936.9|122
1581933300000|2020-02-17 09:55:00|10942.9|10936.9|10945.9|10939.9|10945.9|10939.9|10942.4|10936.4|45
1581933600000|2020-02-17 10:00:00|10946.4|10940.4|10946.4|10940.4|10949.9|10943.9|10943.4|10937.4|105
1581933900000|2020-02-17 10:05:00|10946.9|10940.9|10948.4|10942.4|10948.9|10942.9|10943.9|10937.9|59
1581934200000|2020-02-17 10:10:00|10947.9|10941.9|10945.9|10939.9|10949.4|10943.4|10945.9|10939.9|27
1581934500000|2020-02-17 10:15:00|10946.4|10940.4|10944.4|10938.4|10946.9|10940.9|10943.9|10937.9|35
1581934800000|2020-02-17 10:20:00|10944.9|10938.9|10944.4|10938.4|10945.4|10939.4|10943.9|10937.9|23
1581935100000|2020-02-17 10:25:00|10944.9|10938.9|10940.9|10934.9|10944.9|10938.9|10940.4|10934.4|26
1581935400000|2020-02-17 10:30:00|10941.4|10935.4|10943.4|10937.4|10943.4|10937.4|10940.9|10934.9|63
1581935700000|2020-02-17 10:35:00|10943.9|10937.9|10940.4|10934.4|10943.9|10937.9|10940.4|10934.4|28
1581936000000|2020-02-17 10:40:00|10940.9|10934.9|10941.4|10935.4|10941.9|10935.9|10939.9|10933.9|19
1581936300000|2020-02-17 10:45:00|10940.9|10934.9|10946.4|10940.4|10946.9|10940.9|10939.9|10933.9|161
1581936600000|2020-02-17 10:50:00|10945.9|10939.9|10938.4|10932.4|10945.9|10939.9|10936.9|10930.9|153
1581936900000|2020-02-17 10:55:00|10938.9|10932.9|10936.9|10930.9|10939.4|10933.4|10936.9|10930.9|60
1581937200000|2020-02-17 11:00:00|10937.4|10931.4|10938.4|10932.4|10938.4|10932.4|10936.9|10930.9|42
1581937500000|2020-02-17 11:05:00|10938.9|10932.9|10940.4|10934.4|10941.4|10935.4|10937.9|10931.9|19
1581937800000|2020-02-17 11:10:00|10940.9|10934.9|10940.4|10934.4|10940.9|10934.9|10939.9|10933.9|11
1581938100000|2020-02-17 11:15:00|10940.9|10934.9|10941.4|10935.4|10942.9|10936.9|10939.9|10933.9|105
1581938400000|2020-02-17 11:20:00|10940.9|10934.9|10936.9|10930.9|10941.4|10935.4|10936.4|10930.4|70
1581938700000|2020-02-17 11:25:00|10936.4|10930.4|10937.9|10931.9|10938.9|10932.9|10935.9|10929.9|14
1581939000000|2020-02-17 11:30:00|10938.4|10932.4|10938.4|10932.4|10939.4|10933.4|10937.4|10931.4|10
1581939300000|2020-02-17 11:35:00|10937.9|10931.9|10937.4|10931.4|10937.9|10931.9|10935.9|10929.9|31
1581939600000|2020-02-17 11:40:00|10936.9|10930.9|10938.4|10932.4|10939.4|10933.4|10936.9|10930.9|20
1581939900000|2020-02-17 11:45:00|10938.9|10932.9|10940.9|10934.9|10940.9|10934.9|10937.9|10931.9|6
1581940200000|2020-02-17 11:50:00|10940.4|10934.4|10939.4|10933.4|10940.4|10934.4|10939.4|10933.4|5
1581940500000|2020-02-17 11:55:00|10939.9|10933.9|10939.9|10933.9|10939.9|10933.9|10938.9|10932.9|3
1581940800000|2020-02-17 12:00:00|10940.4|10934.4|10938.9|10932.9|10941.9|10935.9|10937.9|10931.9|21
1581941100000|2020-02-17 12:05:00|10938.4|10932.4|10938.9|10932.9|10939.4|10933.4|10937.9|10931.9|9
1581941400000|2020-02-17 12:10:00|10938.4|10932.4|10936.4|10930.4|10938.4|10932.4|10935.9|10929.9|8
1581941700000|2020-02-17 12:15:00|10936.9|10930.9|10938.9|10932.9|10938.9|10932.9|10935.9|10929.9|16
1581942000000|2020-02-17 12:20:00|10939.4|10933.4|10939.9|10933.9|10940.9|10934.9|10938.9|10932.9|12
1581942300000|2020-02-17 12:25:00|10939.4|10933.4|10938.9|10932.9|10939.9|10933.9|10938.9|10932.9|5
1581942600000|2020-02-17 12:30:00|10939.4|10933.4|10932.4|10926.4|10941.4|10935.4|10932.4|10926.4|50
1581942900000|2020-02-17 12:35:00|10932.9|10926.9|10929.9|10923.9|10933.4|10927.4|10929.9|10923.9|162
1581943200000|2020-02-17 12:40:00|10930.4|10924.4|10932.4|10926.4|10933.9|10927.9|10929.9|10923.9|60
1581943500000|2020-02-17 12:45:00|10932.9|10926.9|10933.4|10927.4|10933.4|10927.4|10931.9|10925.9|6
1581943800000|2020-02-17 12:50:00|10933.9|10927.9|10933.9|10927.9|10934.9|10928.9|10932.9|10926.9|18
1581944100000|2020-02-17 12:55:00|10933.4|10927.4|10935.4|10929.4|10935.4|10929.4|10932.4|10926.4|35
1581944400000|2020-02-17 13:00:00|10934.9|10928.9|10936.9|10930.9|10936.9|10930.9|10933.9|10927.9|64
1581944700000|2020-02-17 13:05:00|10937.4|10931.4|10938.9|10932.9|10938.9|10932.9|10934.9|10928.9|62
1581945000000|2020-02-17 13:10:00|10938.4|10932.4|10939.9|10933.9|10939.9|10933.9|10936.9|10930.9|58
1581945300000|2020-02-17 13:15:00|10940.9|10934.9|10938.4|10932.4|10941.4|10935.4|10938.4|10932.4|62
1581945600000|2020-02-17 13:20:00|10938.9|10932.9|10940.4|10934.4|10940.9|10934.9|10938.4|10932.4|60
1581945900000|2020-02-17 13:25:00|10940.9|10934.9|10943.4|10937.4|10944.4|10938.4|10939.9|10933.9|74
1581946200000|2020-02-17 13:30:00|10943.9|10937.9|10943.4|10937.4|10944.4|10938.4|10941.4|10935.4|67
1581946500000|2020-02-17 13:35:00|10942.9|10936.9|10947.4|10941.4|10947.9|10941.9|10942.9|10936.9|71
1581946800000|2020-02-17 13:40:00|10946.9|10940.9|10943.9|10937.9|10946.9|10940.9|10942.9|10936.9|10
1581947100000|2020-02-17 13:45:00|10943.4|10937.4|10944.4|10938.4|10944.9|10938.9|10941.9|10935.9|41
1581947400000|2020-02-17 13:50:00|10943.9|10937.9|10943.4|10937.4|10943.9|10937.9|10941.9|10935.9|25
1581947700000|2020-02-17 13:55:00|10943.9|10937.9|10944.9|10938.9|10944.9|10938.9|10941.9|10935.9|7
1581948000000|2020-02-17 14:00:00|10944.4|10938.4|10941.9|10935.9|10944.9|10938.9|10941.9|10935.9|20
1581948300000|2020-02-17 14:05:00|10942.4|10936.4|10939.4|10933.4|10942.9|10936.9|10937.9|10931.9|19
1581948600000|2020-02-17 14:10:00|10938.9|10932.9|10939.9|10933.9|10940.9|10934.9|10937.4|10931.4|7
1581948900000|2020-02-17 14:15:00|10938.9|10932.9|10940.4|10934.4|10940.9|10934.9|10938.9|10932.9|7
1581949200000|2020-02-17 14:20:00|10939.9|10933.9|10939.9|10933.9|10940.9|10934.9|10937.9|10931.9|15
1581949500000|2020-02-17 14:25:00|10938.9|10932.9|10942.9|10936.9|10945.9|10939.9|10937.9|10931.9|53
1581949800000|2020-02-17 14:30:00|10943.4|10937.4|10946.4|10940.4|10946.4|10940.4|10942.4|10936.4|16
1581950100000|2020-02-17 14:35:00|10945.9|10939.9|10946.9|10940.9|10946.9|10940.9|10943.9|10937.9|16
1581950400000|2020-02-17 14:40:00|10947.4|10941.4|10948.4|10942.4|10948.4|10942.4|10945.9|10939.9|16
1581950700000|2020-02-17 14:45:00|10947.9|10941.9|10946.9|10940.9|10948.9|10942.9|10946.9|10940.9|17
1581951000000|2020-02-17 14:50:00|10947.4|10941.4|10949.9|10943.9|10949.9|10943.9|10946.9|10940.9|15
1581951300000|2020-02-17 14:55:00|10950.4|10944.4|10952.9|10946.9|10952.9|10946.9|10949.9|10943.9|89
1581951600000|2020-02-17 15:00:00|10952.4|10946.4|10952.9|10946.9|10953.9|10947.9|10950.9|10944.9|34
1581951900000|2020-02-17 15:05:00|10953.4|10947.4|10950.9|10944.9|10953.4|10947.4|10949.9|10943.9|14
1581952200000|2020-02-17 15:10:00|10950.4|10944.4|10950.4|10944.4|10951.9|10945.9|10949.9|10943.9|13
1581952500000|2020-02-17 15:15:00|10949.9|10943.9|10949.9|10943.9|10951.4|10945.4|10949.9|10943.9|18
1581952800000|2020-02-17 15:20:00|10949.4|10943.4|10948.9|10942.9|10949.4|10943.4|10946.9|10940.9|28
1581953100000|2020-02-17 15:25:00|10948.4|10942.4|10946.9|10940.9|10948.9|10942.9|10946.4|10940.4|27
1581953400000|2020-02-17 15:30:00|10946.4|10940.4|10944.4|10938.4|10946.9|10940.9|10943.9|10937.9|37
1581953700000|2020-02-17 15:35:00|10943.9|10937.9|10943.4|10937.4|10943.9|10937.9|10942.9|10936.9|34
1581954000000|2020-02-17 15:40:00|10942.9|10936.9|10944.9|10938.9|10944.9|10938.9|10941.9|10935.9|28
1581954300000|2020-02-17 15:45:00|10945.4|10939.4|10945.4|10939.4|10946.4|10940.4|10943.4|10937.4|100
1581954600000|2020-02-17 15:50:00|10944.9|10938.9|10944.9|10938.9|10946.9|10940.9|10944.9|10938.9|11
1581954900000|2020-02-17 15:55:00|10945.4|10939.4|10944.4|10938.4|10945.9|10939.9|10944.4|10938.4|7
1581955200000|2020-02-17 16:00:00|10944.9|10938.9|10946.4|10940.4|10946.4|10940.4|10944.9|10938.9|7
1581955500000|2020-02-17 16:05:00|10945.9|10939.9|10948.4|10942.4|10948.4|10942.4|10945.9|10939.9|1
1581955800000|2020-02-17 16:10:00|10947.9|10941.9|10946.4|10940.4|10948.4|10942.4|10946.4|10940.4|8
1581956100000|2020-02-17 16:15:00|10945.9|10939.9|10946.9|10940.9|10946.9|10940.9|10944.9|10938.9|3
1581956400000|2020-02-17 16:20:00|10947.4|10941.4|10947.9|10941.9|10948.4|10942.4|10946.9|10940.9|18
1581956700000|2020-02-17 16:25:00|10947.4|10941.4|10948.9|10942.9|10949.9|10943.9|10946.9|10940.9|35
1581957000000|2020-02-17 16:30:00|10949.4|10943.4|10949.9|10943.9|10950.9|10944.9|10947.9|10941.9|21
1581957300000|2020-02-17 16:35:00|10949.4|10943.4|10952.4|10946.4|10953.4|10947.4|10948.4|10942.4|78
1581957600000|2020-02-17 16:40:00|10951.9|10945.9|10949.9|10943.9|10952.4|10946.4|10948.9|10942.9|63
1581957900000|2020-02-17 16:45:00|10949.4|10943.4|10949.4|10943.4|10949.9|10943.9|10948.9|10942.9|9
1581958200000|2020-02-17 16:50:00|10949.9|10943.9|10947.9|10941.9|10950.9|10944.9|10947.9|10941.9|16
1581958500000|2020-02-17 16:55:00|10947.4|10941.4|10945.9|10939.9|10947.4|10941.4|10944.9|10938.9|66
1581958800000|2020-02-17 17:00:00|10946.4|10940.4|10946.4|10940.4|10947.9|10941.9|10945.9|10939.9|16
1581959100000|2020-02-17 17:05:00|10945.9|10939.9|10947.9|10941.9|10948.9|10942.9|10945.9|10939.9|6
1581959400000|2020-02-17 17:10:00|10947.4|10941.4|10949.4|10943.4|10949.4|10943.4|10946.9|10940.9|29
1581959700000|2020-02-17 17:15:00|10949.9|10943.9|10948.9|10942.9|10949.9|10943.9|10948.9|10942.9|1
1581960000000|2020-02-17 17:20:00|10947.9|10941.9|10946.4|10940.4|10948.4|10942.4|10946.4|10940.4|6
1581960300000|2020-02-17 17:25:00|10946.9|10940.9|10944.4|10938.4|10947.4|10941.4|10943.9|10937.9|26
1581960600000|2020-02-17 17:30:00|10943.9|10937.9|10941.9|10935.9|10944.9|10938.9|10941.9|10935.9|102
1581960900000|2020-02-17 17:35:00|10942.4|10936.4|10941.4|10935.4|10942.4|10936.4|10940.9|10934.9|24
1581961200000|2020-02-17 17:40:00|10941.9|10935.9|10942.9|10936.9|10942.9|10936.9|10941.9|10935.9|44
1581961500000|2020-02-17 17:45:00|10943.4|10937.4|10942.9|10936.9|10944.4|10938.4|10942.9|10936.9|23
1581961800000|2020-02-17 17:50:00|10943.4|10937.4|10943.4|10937.4|10943.4|10937.4|10941.9|10935.9|8
1581962100000|2020-02-17 17:55:00|10942.9|10936.9|10941.9|10935.9|10943.4|10937.4|10941.9|10935.9|5
1581962400000|2020-02-17 18:00:00|10942.9|10936.9|10941.9|10935.9|10942.9|10936.9|10941.9|10935.9|4
1581962700000|2020-02-17 18:05:00|10942.4|10936.4|10942.4|10936.4|10942.4|10936.4|10941.9|10935.9|0
1581963000000|2020-02-17 18:10:00|10942.9|10936.9|10945.4|10939.4|10945.4|10939.4|10942.4|10936.4|7
1581963300000|2020-02-17 18:15:00|10945.9|10939.9|10945.9|10939.9|10945.9|10939.9|10945.4|10939.4|4
1581963900000|2020-02-17 18:25:00|10945.4|10939.4|10944.9|10938.9|10945.4|10939.4|10944.9|10938.9|6
1581964200000|2020-02-17 18:30:00|10945.4|10939.4|10944.9|10938.9|10945.9|10939.9|10944.9|10938.9|2
1581964500000|2020-02-17 18:35:00|10944.4|10938.4|10944.4|10938.4|10944.9|10938.9|10943.4|10937.4|13
1581964800000|2020-02-17 18:40:00|10944.9|10938.9|10945.4|10939.4|10945.4|10939.4|10943.9|10937.9|5
1581965100000|2020-02-17 18:45:00|10945.9|10939.9|10945.9|10939.9|10945.9|10939.9|10944.9|10938.9|6
1581965400000|2020-02-17 18:50:00|10945.4|10939.4|10943.9|10937.9|10945.4|10939.4|10943.9|10937.9|6
1581965700000|2020-02-17 18:55:00|10944.4|10938.4|10947.9|10929.9|10948.4|10942.4|10944.4|10929.9|9
1581967500000|2020-02-17 19:25:00|10947.3|10929.3|10947.5|10929.5|10947.5|10929.5|10947.1|10929.1|0
1581967800000|2020-02-17 19:30:00|10947.8|10929.8|10947.9|10929.9|10947.9|10929.9|10947.1|10929.1|0
1581968400000|2020-02-17 19:40:00|10947.6|10929.6|10947.9|10929.9|10947.9|10929.9|10947.5|10929.5|0
1581969300000|2020-02-17 19:55:00|10948.5|10930.5|10947.9|10929.9|10948.7|10930.7|10947.9|10929.9|0
1581972300000|2020-02-17 20:45:00|10948.5|10930.5|10947.9|10929.9|10948.7|10930.7|10947.9|10929.9|0
1581972600000|2020-02-17 20:50:00|10948.2|10930.2|10947.9|10929.9|10948.7|10930.7|10947.9|10929.9|0
1581973500000|2020-02-17 21:05:00|10947.8|10929.8|10947.8|10929.8|10947.9|10929.9|10947.8|10929.8|0
1581973800000|2020-02-17 21:10:00|10946.8|10928.8|10943.9|10925.9|10946.8|10928.8|10943.9|10925.9|0
1581974100000|2020-02-17 21:15:00|10941|10923|10939.4|10921.4|10941|10923|10938.1|10920.1|0
1581974400000|2020-02-17 21:20:00|10940.3|10922.3|10940.3|10922.3|10940.3|10922.3|10940.3|10922.3|0
1581974700000|2020-02-17 21:25:00|10941|10923|10941|10923|10941|10923|10941|10923|0
1581975000000|2020-02-17 21:30:00|10941.3|10923.3|10941.3|10923.3|10941.3|10923.3|10941.3|10923.3|0
1581975300000|2020-02-17 21:35:00|10939.7|10921.7|10939.7|10921.7|10939.7|10921.7|10939.7|10921.7|0
1581975900000|2020-02-17 21:45:00|10939.4|10921.4|10938.7|10920.7|10939.4|10921.4|10938.7|10920.7|0
1581976500000|2020-02-17 21:55:00|10937.8|10919.8|10937.8|10919.8|10937.8|10919.8|10937.8|10919.8|0
1581976800000|2020-02-17 22:00:00|10936.1|10918.1|10935.2|10917.2|10936.1|10918.1|10935.2|10917.2|0
1581977700000|2020-02-17 22:15:00|10934.5|10916.5|10934.5|10916.5|10934.5|10916.5|10934.5|10916.5|0
1581978300000|2020-02-17 22:25:00|10935|10917|10935|10917|10935|10917|10935|10917|0
1581979200000|2020-02-17 22:40:00|10934.7|10916.7|10934.7|10916.7|10934.7|10916.7|10934.7|10916.7|0
1581979800000|2020-02-17 22:50:00|10934.1|10916.1|10931.5|10913.5|10934.1|10916.1|10931.5|10913.5|0
1581980100000|2020-02-17 22:55:00|10930.8|10912.8|10922.8|10904.8|10930.8|10912.8|10922.8|10904.8|0
1581980400000|2020-02-17 23:00:00|10914.6|10896.6|10904.1|10886.1|10916.7|10898.7|10898.3|10880.3|0
1581980700000|2020-02-17 23:05:00|10903.3|10885.3|10900.9|10882.9|10908.1|10890.1|10895.6|10877.6|0
1581981000000|2020-02-17 23:10:00|10900.4|10882.4|10899.2|10881.2|10903.3|10885.3|10895.2|10877.2|0
1581981300000|2020-02-17 23:15:00|10900.1|10882.1|10901.1|10883.1|10901.1|10883.1|10898.4|10880.4|0
1581981600000|2020-02-17 23:20:00|10901.5|10883.5|10897.9|10879.9|10903.5|10885.5|10896.3|10878.3|0
1581981900000|2020-02-17 23:25:00|10897.4|10879.4|10899.7|10881.7|10902.1|10884.1|10897.1|10879.1|0
1581982200000|2020-02-17 23:30:00|10900.5|10882.5|10906.4|10888.4|10907.2|10889.2|10900.5|10882.5|0
1581982500000|2020-02-17 23:35:00|10907.2|10889.2|10905.6|10887.6|10908|10890|10905.6|10887.6|0
1581982800000|2020-02-17 23:40:00|10906.4|10888.4|10910.4|10892.4|10910.4|10892.4|10906.4|10888.4|0
1581983100000|2020-02-17 23:45:00|10910|10892|10905.6|10887.6|10910.4|10892.4|10904.4|10886.4|0
1581983400000|2020-02-17 23:50:00|10906|10888|10909.1|10891.1|10910.7|10892.7|10904.8|10886.8|0
1581983700000|2020-02-17 23:55:00|10908.2|10890.2|10900.8|10882.8|10908.6|10890.6|10899.2|10881.2|0
1581984000000|2020-02-18 00:00:00|10901.6|10883.6|10896.5|10878.5|10901.6|10883.6|10896.5|10878.5|0
1581984300000|2020-02-18 00:05:00|10897.3|10879.3|10899.3|10881.3|10899.3|10881.3|10896.1|10878.1|0
1581984600000|2020-02-18 00:10:00|10898.9|10880.9|10897.8|10879.8|10901.7|10883.7|10897.8|10879.8|0
1581984900000|2020-02-18 00:15:00|10898.6|10880.6|10902.3|10884.3|10902.3|10884.3|10898.2|10880.2|0
1581985200000|2020-02-18 00:20:00|10901.9|10883.9|10897.9|10879.9|10902.3|10884.3|10897.2|10879.2|0
1581985500000|2020-02-18 00:25:00|10897.5|10879.5|10900|10882|10901.8|10883.8|10896.8|10878.8|0
1581985800000|2020-02-18 00:30:00|10899.6|10881.6|10903.6|10885.6|10903.8|10885.8|10899.2|10881.2|0
1581986100000|2020-02-18 00:35:00|10902.2|10884.2|10901.4|10883.4|10902.2|10884.2|10901|10883|0
1581986400000|2020-02-18 00:40:00|10901|10883|10898.4|10880.4|10901.4|10883.4|10897|10879|0
1581986700000|2020-02-18 00:45:00|10898.6|10880.6|10897.6|10879.6|10901|10883|10896.2|10878.2|0
1581987000000|2020-02-18 00:50:00|10897.8|10879.8|10901|10883|10901.4|10883.4|10897.6|10879.6|0
1581987300000|2020-02-18 00:55:00|10900.3|10882.3|10892.9|10874.9|10900.3|10882.3|10892.5|10874.5|0
1581987600000|2020-02-18 01:00:00|10892.5|10874.5|10896.1|10878.1|10900|10882|10890.3|10872.3|0
1581987900000|2020-02-18 01:05:00|10896.3|10878.3|10889.8|10871.8|10901.1|10883.1|10889|10871|0
1581988200000|2020-02-18 01:10:00|10889.4|10871.4|10875.8|10857.8|10889.8|10871.8|10874|10856|0
1581988500000|2020-02-18 01:15:00|10885.4|10867.4|10854.8|10848.8|10885.8|10867.8|10839.3|10833.3|2722
1581988800000|2020-02-18 01:20:00|10854.3|10848.3|10844.3|10838.3|10860.8|10854.8|10831.3|10825.3|1508
1581989100000|2020-02-18 01:25:00|10844.8|10838.8|10852.3|10846.3|10861.3|10855.3|10842.3|10836.3|1141
1581989400000|2020-02-18 01:30:00|10851.8|10845.8|10849.8|10843.8|10871.8|10865.8|10848.8|10842.8|2091
1581989700000|2020-02-18 01:35:00|10850.3|10844.3|10832.3|10826.3|10867.3|10861.3|10830.3|10824.3|2413
1581990000000|2020-02-18 01:40:00|10831.8|10825.8|10836.8|10830.8|10846.3|10840.3|10823.8|10817.8|1757
1581990300000|2020-02-18 01:45:00|10835.3|10829.3|10815.3|10809.3|10835.3|10829.3|10811.3|10805.3|1859
1581990600000|2020-02-18 01:50:00|10813.3|10807.3|10834.8|10828.8|10837.3|10831.3|10812.3|10806.3|1457
1581990900000|2020-02-18 01:55:00|10835.3|10829.3|10837.3|10831.3|10840.3|10834.3|10827.3|10821.3|1269
1581991200000|2020-02-18 02:00:00|10836.8|10830.8|10856.8|10850.8|10861.3|10855.3|10832.3|10826.3|2035
1581991500000|2020-02-18 02:05:00|10856.3|10850.3|10863.3|10857.3|10873.3|10867.3|10851.3|10845.3|1812
1581991800000|2020-02-18 02:10:00|10864.8|10858.8|10858.3|10852.3|10866.3|10860.3|10850.3|10844.3|745
1581992100000|2020-02-18 02:15:00|10858.8|10852.8|10862.8|10856.8|10864.3|10858.3|10844.8|10838.8|1187
1581992400000|2020-02-18 02:20:00|10862.3|10856.3|10854.8|10848.8|10871.3|10865.3|10848.3|10842.3|862
1581992700000|2020-02-18 02:25:00|10855.3|10849.3|10840.8|10834.8|10855.8|10849.8|10834.8|10828.8|890
1581993000000|2020-02-18 02:30:00|10840.3|10834.3|10836.8|10830.8|10841.8|10835.8|10823.3|10817.3|968
1581993300000|2020-02-18 02:35:00|10835.8|10829.8|10827.8|10821.8|10845.3|10839.3|10824.3|10818.3|729
1581993600000|2020-02-18 02:40:00|10828.3|10822.3|10818.8|10812.8|10833.3|10827.3|10818.3|10812.3|504
1581993900000|2020-02-18 02:45:00|10819.3|10813.3|10812.8|10806.8|10819.3|10813.3|10802.8|10796.8|1800
1581994200000|2020-02-18 02:50:00|10812.3|10806.3|10806.3|10800.3|10822.3|10816.3|10806.3|10800.3|767
1581994500000|2020-02-18 02:55:00|10805.3|10799.3|10787.8|10781.8|10806.8|10800.8|10787.3|10781.3|1580
1581994800000|2020-02-18 03:00:00|10788.3|10782.3|10807.3|10801.3|10808.8|10802.8|10785.3|10779.3|1334
1581995100000|2020-02-18 03:05:00|10807.8|10801.8|10810.8|10804.8|10813.3|10807.3|10798.3|10792.3|1278
1581995400000|2020-02-18 03:10:00|10810.3|10804.3|10816.3|10810.3|10819.3|10813.3|10806.8|10800.8|977
1581995700000|2020-02-18 03:15:00|10816.8|10810.8|10799.3|10793.3|10818.3|10812.3|10798.8|10792.8|962
1581996000000|2020-02-18 03:20:00|10798.3|10792.3|10807.8|10801.8|10810.3|10804.3|10794.3|10788.3|860
1581996300000|2020-02-18 03:25:00|10808.3|10802.3|10809.8|10803.8|10819.3|10813.3|10808.3|10802.3|770
1581996600000|2020-02-18 03:30:00|10810.3|10804.3|10816.3|10810.3|10816.3|10810.3|10804.8|10798.8|671
1581996900000|2020-02-18 03:35:00|10815.8|10809.8|10808.3|10802.3|10816.8|10810.8|10808.3|10802.3|422
1581997200000|2020-02-18 03:40:00|10808.8|10802.8|10803.3|10797.3|10809.8|10803.8|10803.3|10797.3|355
1581997500000|2020-02-18 03:45:00|10802.3|10796.3|10805.3|10799.3|10805.3|10799.3|10801.3|10795.3|310
1581997800000|2020-02-18 03:50:00|10804.8|10798.8|10807.8|10801.8|10809.3|10803.3|10803.8|10797.8|685
1581998100000|2020-02-18 03:55:00|10807.3|10801.3|10808.8|10802.8|10811.3|10805.3|10802.8|10796.8|483
1581998400000|2020-02-18 04:00:00|10813.2|10795.2|10814.6|10796.6|10814.6|10796.6|10812.8|10794.8|0
1581998700000|2020-02-18 04:05:00|10814.2|10796.2|10813.4|10795.4|10814.2|10796.2|10811.5|10793.5|0
1581999000000|2020-02-18 04:10:00|10813.1|10795.1|10813.4|10795.4|10813.8|10795.8|10811.1|10793.1|0
1581999300000|2020-02-18 04:15:00|10812.6|10794.6|10816.4|10798.4|10816.4|10798.4|10811.5|10793.5|0
1581999600000|2020-02-18 04:20:00|10815|10797|10817.6|10799.6|10817.6|10799.6|10815|10797|0
1581999900000|2020-02-18 04:25:00|10817.2|10799.2|10815.3|10797.3|10817.6|10799.6|10814.6|10796.6|0
1582000200000|2020-02-18 04:30:00|10815.7|10797.7|10817.8|10799.8|10818.2|10800.2|10815.3|10797.3|0
1582000500000|2020-02-18 04:35:00|10818|10800|10818.2|10800.2|10818.6|10800.6|10817.8|10799.8|0
1582000800000|2020-02-18 04:40:00|10818|10800|10818.2|10800.2|10818.2|10800.2|10816|10798|0
1582001100000|2020-02-18 04:45:00|10817.8|10799.8|10820.4|10802.4|10820.8|10802.8|10817.3|10799.3|0
1582001400000|2020-02-18 04:50:00|10818.9|10800.9|10821.2|10803.2|10821.2|10803.2|10818.1|10800.1|0
1582001700000|2020-02-18 04:55:00|10821.6|10803.6|10817|10799|10822|10804|10817|10799|0
1582002000000|2020-02-18 05:00:00|10806.8|10800.8|10805.3|10799.3|10813.3|10807.3|10796.3|10790.3|1760
1582002300000|2020-02-18 05:05:00|10804.8|10798.8|10802.8|10796.8|10809.3|10803.3|10801.8|10795.8|1985
1582002600000|2020-02-18 05:10:00|10802.3|10796.3|10812.8|10806.8|10813.3|10807.3|10802.3|10796.3|498
1582002900000|2020-02-18 05:15:00|10812.3|10806.3|10810.3|10804.3|10815.8|10809.8|10805.8|10799.8|557
1582003200000|2020-02-18 05:20:00|10811.3|10805.3|10806.3|10800.3|10813.3|10807.3|10802.8|10796.8|341
1582003500000|2020-02-18 05:25:00|10805.8|10799.8|10804.8|10798.8|10811.3|10805.3|10802.3|10796.3|679
1582003800000|2020-02-18 05:30:00|10804.3|10798.3|10809.3|10803.3|10810.3|10804.3|10803.3|10797.3|295
1582004100000|2020-02-18 05:35:00|10808.3|10802.3|10824.3|10818.3|10824.8|10818.8|10807.8|10801.8|644
1582004400000|2020-02-18 05:40:00|10824.8|10818.8|10825.3|10819.3|10826.3|10820.3|10820.3|10814.3|449
1582004700000|2020-02-18 05:45:00|10825.8|10819.8|10823.8|10817.8|10826.8|10820.8|10816.8|10810.8|494
1582005000000|2020-02-18 05:50:00|10823.3|10817.3|10825.3|10819.3|10825.3|10819.3|10818.3|10812.3|515
1582005300000|2020-02-18 05:55:00|10825.8|10819.8|10826.3|10820.3|10827.3|10821.3|10821.3|10815.3|637
1582005600000|2020-02-18 06:00:00|10826.8|10820.8|10832.3|10826.3|10835.8|10829.8|10824.3|10818.3|585
1582005900000|2020-02-18 06:05:00|10831.8|10825.8|10830.3|10824.3|10835.3|10829.3|10828.3|10822.3|370
1582006200000|2020-02-18 06:10:00|10830.8|10824.8|10834.3|10828.3|10835.3|10829.3|10830.8|10824.8|189
1582006500000|2020-02-18 06:15:00|10834.8|10828.8|10825.8|10819.8|10835.3|10829.3|10820.8|10814.8|377
1582006800000|2020-02-18 06:20:00|10825.3|10819.3|10815.3|10809.3|10825.8|10819.8|10814.3|10808.3|611
1582007100000|2020-02-18 06:25:00|10814.8|10808.8|10814.3|10808.3|10819.3|10813.3|10811.3|10805.3|411
1582007400000|2020-02-18 06:30:00|10814.8|10808.8|10818.3|10812.3|10818.8|10812.8|10809.3|10803.3|413
1582007700000|2020-02-18 06:35:00|10819.8|10813.8|10819.8|10813.8|10821.3|10815.3|10817.3|10811.3|279
1582008000000|2020-02-18 06:40:00|10819.3|10813.3|10824.3|10818.3|10824.8|10818.8|10816.3|10810.3|966
1582008300000|2020-02-18 06:45:00|10823.8|10817.8|10825.3|10819.3|10826.8|10820.8|10821.3|10815.3|201
1582008600000|2020-02-18 06:50:00|10824.3|10818.3|10822.3|10816.3|10825.3|10819.3|10819.3|10813.3|456
1582008900000|2020-02-18 06:55:00|10821.8|10815.8|10814.8|10808.8|10823.3|10817.3|10813.3|10807.3|689
1582009200000|2020-02-18 07:00:00|10814.3|10808.3|10815.8|10809.8|10817.3|10811.3|10810.8|10804.8|431
1582009500000|2020-02-18 07:05:00|10816.3|10810.3|10815.3|10809.3|10818.8|10812.8|10811.3|10805.3|483
1582009800000|2020-02-18 07:10:00|10815.8|10809.8|10817.8|10811.8|10821.8|10815.8|10814.8|10808.8|391
1582010100000|2020-02-18 07:15:00|10817.3|10811.3|10819.3|10813.3|10821.3|10815.3|10809.3|10803.3|561
1582010400000|2020-02-18 07:20:00|10818.8|10812.8|10818.3|10812.3|10820.8|10814.8|10815.3|10809.3|521
1582010700000|2020-02-18 07:25:00|10817.8|10811.8|10816.3|10810.3|10818.3|10812.3|10814.3|10808.3|388
1582011000000|2020-02-18 07:30:00|10815.8|10809.8|10812.3|10806.3|10818.3|10812.3|10811.3|10805.3|496
1582011300000|2020-02-18 07:35:00|10812.8|10806.8|10819.3|10813.3|10821.3|10815.3|10812.3|10806.3|647
1582011600000|2020-02-18 07:40:00|10818.8|10812.8|10815.3|10809.3|10819.3|10813.3|10813.3|10807.3|527
1582011900000|2020-02-18 07:45:00|10816.3|10810.3|10810.3|10804.3|10816.3|10810.3|10809.8|10803.8|757
1582012200000|2020-02-18 07:50:00|10810.8|10804.8|10798.3|10792.3|10812.3|10806.3|10796.3|10790.3|1228
1582012500000|2020-02-18 07:55:00|10799.3|10793.3|10798.3|10792.3|10808.3|10802.3|10798.3|10792.3|1369
1582012800000|2020-02-18 08:00:00|10799.3|10793.3|10804.3|10798.3|10805.3|10799.3|10794.3|10788.3|1608
1582013100000|2020-02-18 08:05:00|10804.8|10798.8|10808.3|10802.3|10808.3|10802.3|10799.3|10793.3|2537
1582013400000|2020-02-18 08:10:00|10807.8|10801.8|10811.8|10805.8|10815.3|10809.3|10803.3|10797.3|1712
1582013700000|2020-02-18 08:15:00|10812.3|10806.3|10807.3|10801.3|10814.3|10808.3|10806.3|10800.3|1736
1582014000000|2020-02-18 08:20:00|10806.8|10800.8|10794.8|10788.8|10808.3|10802.3|10793.3|10787.3|813
1582014300000|2020-02-18 08:25:00|10795.3|10789.3|10791.8|10785.8|10797.3|10791.3|10789.3|10783.3|1302
1582014600000|2020-02-18 08:30:00|10798.1|10780.1|10803.5|10785.5|10809.1|10791.1|10797.7|10779.7|0
1582014900000|2020-02-18 08:35:00|10803.7|10785.7|10803.5|10785.5|10805.7|10787.7|10800.9|10782.9|0
1582015200000|2020-02-18 08:40:00|10803.9|10785.9|10799.8|10781.8|10807.9|10789.9|10797.6|10779.6|0
1582015500000|2020-02-18 08:45:00|10800.3|10782.3|10798|10780|10806.1|10788.1|10795|10777|0
1582015800000|2020-02-18 08:50:00|10796.6|10778.6|10803.3|10785.3|10803.7|10785.7|10795.8|10777.8|0
1582016100000|2020-02-18 08:55:00|10804.7|10786.7|10803.3|10785.3|10805.5|10787.5|10801.1|10783.1|0
1582016400000|2020-02-18 09:00:00|10803.7|10785.7|10795.8|10777.8|10806.1|10788.1|10793.2|10775.2|0
1582016700000|2020-02-18 09:05:00|10795.4|10777.4|10796.6|10778.6|10798.4|10780.4|10794.4|10776.4|0
1582017000000|2020-02-18 09:10:00|10796.2|10778.2|10786.2|10768.2|10796.6|10778.6|10784.4|10766.4|0
1582017300000|2020-02-18 09:15:00|10783.6|10765.6|10777.3|10771.3|10790.3|10784.3|10770.8|10764.8|476
1582017600000|2020-02-18 09:20:00|10776.8|10770.8|10777.3|10771.3|10778.8|10772.8|10773.8|10767.8|124
1582017900000|2020-02-18 09:25:00|10777.8|10771.8|10777.3|10771.3|10782.8|10776.8|10777.3|10771.3|156
1582018200000|2020-02-18 09:30:00|10776.8|10770.8|10780.3|10774.3|10783.8|10777.8|10776.3|10770.3|96
1582018500000|2020-02-18 09:35:00|10779.3|10773.3|10777.3|10771.3|10780.3|10774.3|10774.3|10768.3|141
1582018800000|2020-02-18 09:40:00|10777.8|10771.8|10778.8|10772.8|10782.3|10776.3|10776.3|10770.3|125
1582019100000|2020-02-18 09:45:00|10778.3|10772.3|10779.3|10773.3|10781.3|10775.3|10775.8|10769.8|142
1582019400000|2020-02-18 09:50:00|10778.8|10772.8|10782.3|10776.3|10782.8|10776.8|10777.3|10771.3|221
1582019700000|2020-02-18 09:55:00|10781.3|10775.3|10787.3|10781.3|10787.3|10781.3|10780.3|10774.3|75
1582020000000|2020-02-18 10:00:00|10786.8|10780.8|10782.3|10776.3|10787.3|10781.3|10779.3|10773.3|121
1582020300000|2020-02-18 10:05:00|10783.3|10777.3|10786.3|10780.3|10787.8|10781.8|10781.8|10775.8|408
1582020600000|2020-02-18 10:10:00|10786.8|10780.8|10784.8|10778.8|10792.3|10786.3|10784.8|10778.8|437
1582020900000|2020-02-18 10:15:00|10785.3|10779.3|10792.3|10786.3|10795.3|10789.3|10785.3|10779.3|222
1582021200000|2020-02-18 10:20:00|10792.8|10786.8|10791.8|10785.8|10793.3|10787.3|10790.3|10784.3|56
1582021500000|2020-02-18 10:25:00|10792.3|10786.3|10786.8|10780.8|10792.8|10786.8|10786.8|10780.8|137
1582021800000|2020-02-18 10:30:00|10787.3|10781.3|10794.8|10788.8|10804.8|10798.8|10787.3|10781.3|488
1582022100000|2020-02-18 10:35:00|10795.3|10789.3|10789.3|10783.3|10795.3|10789.3|10789.3|10783.3|140
1582022400000|2020-02-18 10:40:00|10789.8|10783.8|10795.3|10789.3|10796.8|10790.8|10788.3|10782.3|76
1582022700000|2020-02-18 10:45:00|10795.8|10789.8|10789.8|10783.8|10797.3|10791.3|10789.3|10783.3|17
1582023000000|2020-02-18 10:50:00|10789.3|10783.3|10792.3|10786.3|10793.3|10787.3|10789.3|10783.3|29
1582023300000|2020-02-18 10:55:00|10793.3|10787.3|10793.3|10787.3|10795.3|10789.3|10791.3|10785.3|91
1582023600000|2020-02-18 11:00:00|10793.8|10787.8|10794.3|10788.3|10794.3|10788.3|10790.3|10784.3|113
1582023900000|2020-02-18 11:05:00|10795.3|10789.3|10793.3|10787.3|10795.3|10789.3|10792.8|10786.8|94
1582024200000|2020-02-18 11:10:00|10793.8|10787.8|10792.8|10786.8|10795.3|10789.3|10792.8|10786.8|42
1582024500000|2020-02-18 11:15:00|10793.3|10787.3|10796.8|10790.8|10796.8|10790.8|10791.3|10785.3|88
1582024800000|2020-02-18 11:20:00|10796.3|10790.3|10796.3|10790.3|10797.3|10791.3|10795.8|10789.8|30
1582025100000|2020-02-18 11:25:00|10795.8|10789.8|10797.3|10791.3|10798.3|10792.3|10795.3|10789.3|37
1582025400000|2020-02-18 11:30:00|10796.8|10790.8|10791.8|10785.8|10797.3|10791.3|10790.8|10784.8|98
1582025700000|2020-02-18 11:35:00|10791.3|10785.3|10788.8|10782.8|10791.8|10785.8|10788.8|10782.8|15
1582026000000|2020-02-18 11:40:00|10788.3|10782.3|10787.8|10781.8|10792.3|10786.3|10786.8|10780.8|26
1582026300000|2020-02-18 11:45:00|10787.3|10781.3|10790.8|10784.8|10791.8|10785.8|10786.3|10780.3|30
1582026600000|2020-02-18 11:50:00|10790.3|10784.3|10785.8|10779.8|10790.3|10784.3|10780.8|10774.8|73
1582026900000|2020-02-18 11:55:00|10786.3|10780.3|10785.3|10779.3|10786.3|10780.3|10782.3|10776.3|25
1582027200000|2020-02-18 12:00:00|10785.8|10779.8|10785.8|10779.8|10787.3|10781.3|10783.3|10777.3|73
1582027500000|2020-02-18 12:05:00|10786.3|10780.3|10785.3|10779.3|10787.3|10781.3|10782.8|10776.8|39
1582027800000|2020-02-18 12:10:00|10786.8|10780.8|10781.3|10775.3|10787.3|10781.3|10780.3|10774.3|33
1582028100000|2020-02-18 12:15:00|10781.8|10775.8|10779.8|10773.8|10781.8|10775.8|10776.3|10770.3|35
1582028400000|2020-02-18 12:20:00|10779.3|10773.3|10781.3|10775.3|10781.3|10775.3|10777.8|10771.8|34
1582028700000|2020-02-18 12:25:00|10781.8|10775.8|10785.3|10779.3|10789.3|10783.3|10781.3|10775.3|84
1582029000000|2020-02-18 12:30:00|10785.8|10779.8|10782.8|10776.8|10786.8|10780.8|10782.3|10776.3|30
1582029300000|2020-02-18 12:35:00|10783.3|10777.3|10782.3|10776.3|10785.3|10779.3|10781.3|10775.3|24
1582029600000|2020-02-18 12:40:00|10783.3|10777.3|10786.3|10780.3|10787.3|10781.3|10782.3|10776.3|63
1582029900000|2020-02-18 12:45:00|10785.8|10779.8|10784.3|10778.3|10787.3|10781.3|10783.3|10777.3|21
1582030200000|2020-02-18 12:50:00|10783.8|10777.8|10782.3|10776.3|10786.3|10780.3|10782.3|10776.3|38
1582030500000|2020-02-18 12:55:00|10782.8|10776.8|10790.3|10784.3|10790.3|10784.3|10781.8|10775.8|116
1582030800000|2020-02-18 13:00:00|10790.8|10784.8|10784.8|10778.8|10790.8|10784.8|10783.3|10777.3|44
1582031100000|2020-02-18 13:05:00|10784.3|10778.3|10782.3|10776.3|10785.8|10779.8|10782.3|10776.3|24
1582031400000|2020-02-18 13:10:00|10781.8|10775.8|10784.3|10778.3|10788.3|10782.3|10781.8|10775.8|43
1582031700000|2020-02-18 13:15:00|10783.3|10777.3|10785.3|10779.3|10787.3|10781.3|10782.8|10776.8|43
1582032000000|2020-02-18 13:20:00|10785.8|10779.8|10787.8|10781.8|10789.3|10783.3|10785.8|10779.8|26
1582032300000|2020-02-18 13:25:00|10788.3|10782.3|10788.3|10782.3|10789.3|10783.3|10786.8|10780.8|52
1582032600000|2020-02-18 13:30:00|10788.8|10782.8|10788.3|10782.3|10790.3|10784.3|10785.8|10779.8|26
1582032900000|2020-02-18 13:35:00|10789.3|10783.3|10786.8|10780.8|10791.3|10785.3|10785.8|10779.8|44
1582033200000|2020-02-18 13:40:00|10787.3|10781.3|10787.3|10781.3|10789.3|10783.3|10786.3|10780.3|42
1582033500000|2020-02-18 13:45:00|10786.8|10780.8|10789.3|10783.3|10791.8|10785.8|10784.3|10778.3|81
1582033800000|2020-02-18 13:50:00|10789.8|10783.8|10789.3|10783.3|10790.3|10784.3|10787.3|10781.3|62
1582034100000|2020-02-18 13:55:00|10789.8|10783.8|10789.3|10783.3|10791.3|10785.3|10787.3|10781.3|96
1582034400000|2020-02-18 14:00:00|10789.8|10783.8|10790.8|10784.8|10794.3|10788.3|10789.8|10783.8|100
1582034700000|2020-02-18 14:05:00|10790.3|10784.3|10794.3|10788.3|10794.3|10788.3|10788.3|10782.3|77
1582035000000|2020-02-18 14:10:00|10795.3|10789.3|10791.8|10785.8|10795.3|10789.3|10790.3|10784.3|72
1582035300000|2020-02-18 14:15:00|10791.3|10785.3|10790.3|10784.3|10792.3|10786.3|10789.3|10783.3|45
1582035600000|2020-02-18 14:20:00|10789.8|10783.8|10791.3|10785.3|10793.3|10787.3|10788.8|10782.8|72
1582035900000|2020-02-18 14:25:00|10790.8|10784.8|10789.3|10783.3|10794.3|10788.3|10787.8|10781.8|157
1582036200000|2020-02-18 14:30:00|10791.3|10785.3|10806.8|10800.8|10809.8|10803.8|10787.3|10781.3|743
1582036500000|2020-02-18 14:35:00|10807.3|10801.3|10806.3|10800.3|10808.3|10802.3|10790.8|10784.8|392
1582036800000|2020-02-18 14:40:00|10807.3|10801.3|10807.3|10801.3|10814.3|10808.3|10805.3|10799.3|421
1582037100000|2020-02-18 14:45:00|10807.8|10801.8|10814.3|10808.3|10816.3|10810.3|10807.3|10801.3|316
1582037400000|2020-02-18 14:50:00|10813.3|10807.3|10819.3|10813.3|10820.3|10814.3|10805.3|10799.3|375
1582037700000|2020-02-18 14:55:00|10819.8|10813.8|10820.3|10814.3|10821.3|10815.3|10814.3|10808.3|234
1582038000000|2020-02-18 15:00:00|10820.8|10814.8|10814.3|10808.3|10822.8|10816.8|10814.3|10808.3|255
1582038300000|2020-02-18 15:05:00|10813.8|10807.8|10818.8|10812.8|10823.3|10817.3|10810.8|10804.8|156
1582038600000|2020-02-18 15:10:00|10819.3|10813.3|10817.8|10811.8|10819.3|10813.3|10813.3|10807.3|87
1582038900000|2020-02-18 15:15:00|10818.3|10812.3|10815.8|10809.8|10819.3|10813.3|10811.3|10805.3|99
1582039200000|2020-02-18 15:20:00|10816.3|10810.3|10813.8|10807.8|10818.8|10812.8|10812.3|10806.3|93
1582039500000|2020-02-18 15:25:00|10814.3|10808.3|10798.3|10792.3|10814.3|10808.3|10795.3|10789.3|378
1582039800000|2020-02-18 15:30:00|10799.8|10793.8|10805.8|10799.8|10808.3|10802.3|10798.3|10792.3|188
1582040100000|2020-02-18 15:35:00|10805.3|10799.3|10807.8|10801.8|10808.3|10802.3|10799.8|10793.8|222
1582040400000|2020-02-18 15:40:00|10807.3|10801.3|10806.3|10800.3|10809.3|10803.3|10802.3|10796.3|71
1582040700000|2020-02-18 15:45:00|10806.8|10800.8|10809.3|10803.3|10813.3|10807.3|10806.8|10800.8|138
1582041000000|2020-02-18 15:50:00|10809.8|10803.8|10804.8|10798.8|10809.8|10803.8|10804.3|10798.3|57
1582041300000|2020-02-18 15:55:00|10805.3|10799.3|10810.8|10804.8|10814.8|10808.8|10804.3|10798.3|161
1582041600000|2020-02-18 16:00:00|10810.3|10804.3|10811.3|10805.3|10813.3|10807.3|10807.3|10801.3|156
1582041900000|2020-02-18 16:05:00|10810.3|10804.3|10805.3|10799.3|10812.3|10806.3|10803.3|10797.3|150
1582042200000|2020-02-18 16:10:00|10804.8|10798.8|10800.8|10794.8|10807.3|10801.3|10800.3|10794.3|160
1582042500000|2020-02-18 16:15:00|10800.3|10794.3|10795.8|10789.8|10807.3|10801.3|10794.8|10788.8|188
1582042800000|2020-02-18 16:20:00|10795.3|10789.3|10788.3|10782.3|10800.3|10794.3|10788.3|10782.3|167
1582043100000|2020-02-18 16:25:00|10787.3|10781.3|10786.8|10780.8|10790.3|10784.3|10784.8|10778.8|299
1582043400000|2020-02-18 16:30:00|10786.3|10780.3|10788.3|10782.3|10790.8|10784.8|10785.3|10779.3|217
1582043700000|2020-02-18 16:35:00|10789.3|10783.3|10784.8|10778.8|10792.3|10786.3|10783.8|10777.8|161
1582044000000|2020-02-18 16:40:00|10785.3|10779.3|10780.3|10774.3|10786.3|10780.3|10779.8|10773.8|127
1582044300000|2020-02-18 16:45:00|10779.8|10773.8|10783.3|10777.3|10783.3|10777.3|10778.8|10772.8|52
1582044600000|2020-02-18 16:50:00|10782.8|10776.8|10785.8|10779.8|10788.3|10782.3|10782.8|10776.8|74
1582044900000|2020-02-18 16:55:00|10786.3|10780.3|10781.8|10775.8|10786.8|10780.8|10781.3|10775.3|57
1582045200000|2020-02-18 17:00:00|10782.3|10776.3|10786.8|10780.8|10788.3|10782.3|10780.3|10774.3|102
1582045500000|2020-02-18 17:05:00|10786.3|10780.3|10788.8|10782.8|10789.3|10783.3|10784.8|10778.8|37
1582045800000|2020-02-18 17:10:00|10789.3|10783.3|10792.3|10786.3|10794.8|10788.8|10789.3|10783.3|181
1582046100000|2020-02-18 17:15:00|10792.8|10786.8|10792.8|10786.8|10795.3|10789.3|10791.8|10785.8|79
1582046400000|2020-02-18 17:20:00|10793.3|10787.3|10794.3|10788.3|10795.3|10789.3|10793.3|10787.3|50
1582046700000|2020-02-18 17:25:00|10794.8|10788.8|10796.8|10790.8|10798.3|10792.3|10793.3|10787.3|67
1582047000000|2020-02-18 17:30:00|10797.3|10791.3|10801.3|10795.3|10801.3|10795.3|10796.8|10790.8|55
1582047300000|2020-02-18 17:35:00|10802.3|10796.3|10802.3|10796.3|10803.3|10797.3|10800.3|10794.3|38
1582047600000|2020-02-18 17:40:00|10802.8|10796.8|10798.3|10792.3|10803.3|10797.3|10796.8|10790.8|56
1582047900000|2020-02-18 17:45:00|10798.8|10792.8|10798.8|10792.8|10799.3|10793.3|10795.3|10789.3|45
1582048200000|2020-02-18 17:50:00|10798.3|10792.3|10796.3|10790.3|10798.3|10792.3|10796.3|10790.3|21
1582048500000|2020-02-18 17:55:00|10795.8|10789.8|10795.3|10789.3|10798.3|10792.3|10794.3|10788.3|48
1582048800000|2020-02-18 18:00:00|10795.8|10789.8|10801.8|10795.8|10802.3|10796.3|10795.8|10789.8|85
1582049100000|2020-02-18 18:05:00|10801.3|10795.3|10805.3|10799.3|10806.3|10800.3|10801.3|10795.3|164
1582049400000|2020-02-18 18:10:00|10804.8|10798.8|10803.3|10797.3|10805.3|10799.3|10802.8|10796.8|51
1582049700000|2020-02-18 18:15:00|10802.8|10796.8|10802.8|10796.8|10804.3|10798.3|10801.3|10795.3|43
1582050000000|2020-02-18 18:20:00|10803.3|10797.3|10800.3|10794.3|10803.3|10797.3|10800.3|10794.3|30
1582050300000|2020-02-18 18:25:00|10799.8|10793.8|10798.3|10792.3|10800.3|10794.3|10796.8|10790.8|36
1582050600000|2020-02-18 18:30:00|10797.8|10791.8|10795.3|10789.3|10800.3|10794.3|10795.3|10789.3|51
1582050900000|2020-02-18 18:35:00|10794.8|10788.8|10792.3|10786.3|10794.8|10788.8|10791.3|10785.3|76
1582051200000|2020-02-18 18:40:00|10792.8|10786.8|10787.3|10781.3|10793.3|10787.3|10787.3|10781.3|106
1582051500000|2020-02-18 18:45:00|10787.8|10781.8|10788.3|10782.3|10791.3|10785.3|10787.3|10781.3|83
1582051800000|2020-02-18 18:50:00|10787.8|10781.8|10780.3|10774.3|10787.8|10781.8|10780.3|10774.3|101
1582052100000|2020-02-18 18:55:00|10780.8|10774.8|10793|10775|10793|10776.3|10777.3|10771.3|148
1582052400000|2020-02-18 19:00:00|10793.1|10775.1|10794.1|10776.1|10794.6|10776.6|10791.9|10773.9|0
1582052700000|2020-02-18 19:05:00|10793.6|10775.6|10795.8|10777.8|10798.3|10780.3|10793.4|10775.4|0
1582053000000|2020-02-18 19:10:00|10795.9|10777.9|10795.2|10777.2|10796.1|10778.1|10793.3|10775.3|0
1582053300000|2020-02-18 19:15:00|10795|10777|10805|10787|10806|10788|10795|10777|0
1582053600000|2020-02-18 19:20:00|10805.2|10787.2|10811.5|10793.5|10811.5|10793.5|10805.1|10787.1|0
1582053900000|2020-02-18 19:25:00|10811.7|10793.7|10814.3|10796.3|10817.9|10799.9|10811.5|10793.5|0
1582054200000|2020-02-18 19:30:00|10814.2|10796.2|10811.8|10793.8|10814.3|10796.3|10811.6|10793.6|0
1582054500000|2020-02-18 19:35:00|10812|10794|10810.4|10792.4|10813.9|10795.9|10810.1|10792.1|0
1582054800000|2020-02-18 19:40:00|10810.6|10792.6|10814.4|10796.4|10817|10799|10808.7|10790.7|0
1582055100000|2020-02-18 19:45:00|10814.5|10796.5|10812.6|10794.6|10814.9|10796.9|10812.6|10794.6|0
1582055400000|2020-02-18 19:50:00|10812.4|10794.4|10809.7|10791.7|10814.5|10796.5|10809.2|10791.2|0
1582055700000|2020-02-18 19:55:00|10809.6|10791.6|10809.2|10791.2|10812.4|10794.4|10808.8|10790.8|0
1582056000000|2020-02-18 20:00:00|10809.8|10791.8|10813.2|10795.2|10813.2|10795.2|10808.8|10790.8|0
1582056300000|2020-02-18 20:05:00|10813.3|10795.3|10810.7|10792.7|10814|10796|10810.7|10792.7|0
1582056600000|2020-02-18 20:10:00|10811.2|10793.2|10817.4|10799.4|10817.4|10799.4|10811.2|10793.2|0
1582056900000|2020-02-18 20:15:00|10817.5|10799.5|10814|10796|10817.5|10799.5|10813.2|10795.2|0
1582057200000|2020-02-18 20:20:00|10813.8|10795.8|10812.5|10794.5|10814.2|10796.2|10809.6|10791.6|0
1582057500000|2020-02-18 20:25:00|10812.6|10794.6|10809.9|10791.9|10813.2|10795.2|10807.7|10789.7|0
1582057800000|2020-02-18 20:30:00|10809.7|10791.7|10807.4|10789.4|10810.7|10792.7|10805.6|10787.6|0
1582058100000|2020-02-18 20:35:00|10807.3|10789.3|10806.3|10788.3|10810|10792|10806.2|10788.2|0
1582058400000|2020-02-18 20:40:00|10806.5|10788.5|10809.6|10791.6|10809.8|10791.8|10804|10786|0
1582058700000|2020-02-18 20:45:00|10809.8|10791.8|10799.4|10781.4|10809.8|10791.8|10799.4|10781.4|0
1582059000000|2020-02-18 20:50:00|10799.3|10781.3|10806.4|10788.4|10806.4|10788.4|10797.6|10779.6|0
1582059300000|2020-02-18 20:55:00|10806.6|10788.6|10807.1|10789.1|10810|10792|10802.3|10784.3|0
1582059600000|2020-02-18 21:00:00|10807.9|10789.9|10807.9|10789.9|10810.3|10792.3|10807.1|10789.1|0
1582059900000|2020-02-18 21:05:00|10807.1|10789.1|10806.3|10788.3|10807.9|10789.9|10803.9|10785.9|0
1582060200000|2020-02-18 21:10:00|10807.1|10789.1|10805.5|10787.5|10809.5|10791.5|10802.3|10784.3|0
1582060500000|2020-02-18 21:15:00|10805.4|10787.4|10806.1|10788.1|10806.1|10788.1|10804.9|10786.9|0
1582060800000|2020-02-18 21:20:00|10805.7|10787.7|10806.1|10788.1|10806.6|10788.6|10805.5|10787.5|0
1582061100000|2020-02-18 21:25:00|10806.2|10788.2|10806.7|10788.7|10806.7|10788.7|10806.2|10788.2|0
1582061400000|2020-02-18 21:30:00|10806.6|10788.6|10809.1|10791.1|10809.1|10791.1|10806.6|10788.6|0
1582061700000|2020-02-18 21:35:00|10808.3|10790.3|10806.7|10788.7|10809.9|10791.9|10806.7|10788.7|0
1582062000000|2020-02-18 21:40:00|10807.5|10789.5|10804.3|10786.3|10807.5|10789.5|10803.5|10785.5|0
1582062300000|2020-02-18 21:45:00|10803.5|10785.5|10806.7|10788.7|10807.5|10789.5|10802.7|10784.7|0
1582062600000|2020-02-18 21:50:00|10807.5|10789.5|10809.9|10791.9|10809.9|10791.9|10806.7|10788.7|0
1582062900000|2020-02-18 21:55:00|10809.1|10791.1|10809.5|10791.5|10812.3|10794.3|10808.3|10790.3|0
1582063200000|2020-02-18 22:00:00|10810.2|10792.2|10809.6|10791.6|10810.2|10792.2|10808.8|10790.8|0
1582063500000|2020-02-18 22:05:00|10809.7|10791.7|10809.7|10791.7|10810.2|10792.2|10809.5|10791.5|0
1582063800000|2020-02-18 22:10:00|10809.6|10791.6|10810.1|10792.1|10810.1|10792.1|10809.6|10791.6|0
1582064100000|2020-02-18 22:15:00|10809.9|10791.9|10811|10793|10811|10793|10809.7|10791.7|0
1582064400000|2020-02-18 22:20:00|10810.9|10792.9|10810.9|10792.9|10811|10793|10810.8|10792.8|0
1582064700000|2020-02-18 22:25:00|10811|10793|10810.9|10792.9|10811.1|10793.1|10810.9|10792.9|0
1582065000000|2020-02-18 22:30:00|10811.4|10793.4|10811|10793|10811.4|10793.4|10810.9|10792.9|0
1582065300000|2020-02-18 22:35:00|10811.4|10793.4|10811.6|10793.6|10811.6|10793.6|10811.4|10793.4|0
1582065600000|2020-02-18 22:40:00|10811.1|10793.1|10811.1|10793.1|10811.6|10793.6|10811.1|10793.1|0
1582065900000|2020-02-18 22:45:00|10811|10793|10810.9|10792.9|10811.1|10793.1|10810.8|10792.8|0
1582066200000|2020-02-18 22:50:00|10811.1|10793.1|10811.9|10793.9|10811.9|10793.9|10811.1|10793.1|0
1582066500000|2020-02-18 22:55:00|10811.8|10793.8|10813.6|10795.6|10813.6|10795.6|10811.8|10793.8|0
1582066800000|2020-02-18 23:00:00|10812.3|10794.3|10815.1|10797.1|10817.5|10799.5|10809.9|10791.9|0
1582067100000|2020-02-18 23:05:00|10815.9|10797.9|10814.3|10796.3|10815.9|10797.9|10814.3|10796.3|0
1582067400000|2020-02-18 23:10:00|10815.1|10797.1|10816.7|10798.7|10816.7|10798.7|10815.1|10797.1|0
1582067700000|2020-02-18 23:15:00|10815.9|10797.9|10817.5|10799.5|10818.3|10800.3|10815.9|10797.9|0
1582068000000|2020-02-18 23:20:00|10817.1|10799.1|10819.1|10801.1|10819.9|10801.9|10816.7|10798.7|0
1582068300000|2020-02-18 23:25:00|10818.3|10800.3|10820.4|10802.4|10820.4|10802.4|10818.3|10800.3|0
1582068600000|2020-02-18 23:30:00|10821.2|10803.2|10820.4|10802.4|10822|10804|10819.6|10801.6|0
1582068900000|2020-02-18 23:35:00|10819.6|10801.6|10819.6|10801.6|10820.4|10802.4|10818.8|10800.8|0
1582069200000|2020-02-18 23:40:00|10820|10802|10826|10808|10826.8|10808.8|10819.6|10801.6|0
1582069500000|2020-02-18 23:45:00|10826.8|10808.8|10826.9|10808.9|10828.3|10810.3|10825.9|10807.9|0
1582069800000|2020-02-18 23:50:00|10826.5|10808.5|10827.7|10809.7|10827.7|10809.7|10825.3|10807.3|0
1582070100000|2020-02-18 23:55:00|10828.1|10810.1|10848.4|10830.4|10848.4|10830.4|10828.1|10810.1|0
1582070400000|2020-02-19 00:00:00|10849.2|10831.2|10865.1|10847.1|10867.5|10849.5|10849.2|10831.2|0
1582070700000|2020-02-19 00:05:00|10865.9|10847.9|10859.5|10841.5|10866.7|10848.7|10858.7|10840.7|0
1582071000000|2020-02-19 00:10:00|10858.7|10840.7|10860.3|10842.3|10862.7|10844.7|10858.7|10840.7|0
1582071300000|2020-02-19 00:15:00|10858.8|10840.8|10854.8|10836.8|10861.2|10843.2|10854.8|10836.8|0
1582071600000|2020-02-19 00:20:00|10855.2|10837.2|10850.2|10832.2|10857.4|10839.4|10849.8|10831.8|0
1582071900000|2020-02-19 00:25:00|10849.9|10831.9|10855|10837|10855|10837|10849.8|10831.8|0
1582072200000|2020-02-19 00:30:00|10854.8|10836.8|10850.6|10832.6|10855|10837|10850.2|10832.2|0
1582072500000|2020-02-19 00:35:00|10851|10833|10855|10837|10855|10837|10850.2|10832.2|0
1582072800000|2020-02-19 00:40:00|10854.3|10836.3|10853.7|10835.7|10854.3|10836.3|10852.8|10834.8|0
1582073100000|2020-02-19 00:45:00|10853.9|10835.9|10838.7|10820.7|10854.1|10836.1|10838.3|10820.3|0
1582073400000|2020-02-19 00:50:00|10838.5|10820.5|10832.5|10814.5|10838.7|10820.7|10832.5|10814.5|0
1582073700000|2020-02-19 00:55:00|10832.9|10814.9|10827.1|10809.1|10833.3|10815.3|10824.5|10806.5|0
1582074000000|2020-02-19 01:00:00|10825.7|10807.7|10828.4|10810.4|10831.5|10813.5|10825.3|10807.3|0
1582074300000|2020-02-19 01:05:00|10828|10810|10822.8|10804.8|10828.4|10810.4|10818.2|10800.2|0
1582074600000|2020-02-19 01:10:00|10822.6|10804.6|10823.6|10805.6|10824|10806|10817.4|10799.4|0
1582074900000|2020-02-19 01:15:00|10821.8|10803.8|10809.8|10803.8|10825.8|10819.8|10800.3|10794.3|2299
1582075200000|2020-02-19 01:20:00|10810.3|10804.3|10804.8|10798.8|10812.3|10806.3|10803.3|10797.3|490
1582075500000|2020-02-19 01:25:00|10804.3|10798.3|10800.3|10794.3|10811.8|10805.8|10798.8|10792.8|985
1582075800000|2020-02-19 01:30:00|10801.3|10795.3|10830.3|10824.3|10838.8|10832.8|10797.8|10791.8|2890
1582076100000|2020-02-19 01:35:00|10829.8|10823.8|10861.3|10855.3|10864.3|10858.3|10823.3|10817.3|2555
1582076400000|2020-02-19 01:40:00|10860.8|10854.8|10878.8|10872.8|10881.8|10875.8|10854.8|10848.8|1921
1582076700000|2020-02-19 01:45:00|10879.3|10873.3|10886.3|10880.3|10890.8|10884.8|10871.8|10865.8|2158
1582077000000|2020-02-19 01:50:00|10885.3|10879.3|10882.3|10876.3|10889.8|10883.8|10876.8|10870.8|1340
1582077300000|2020-02-19 01:55:00|10882.8|10876.8|10885.3|10879.3|10892.3|10886.3|10880.8|10874.8|1235
1582077600000|2020-02-19 02:00:00|10885.8|10879.8|10877.3|10871.3|10891.8|10885.8|10876.8|10870.8|1260
1582077900000|2020-02-19 02:05:00|10877.8|10871.8|10881.8|10875.8|10884.3|10878.3|10871.3|10865.3|760
1582078200000|2020-02-19 02:10:00|10880.8|10874.8|10895.8|10889.8|10899.8|10893.8|10880.8|10874.8|997
1582078500000|2020-02-19 02:15:00|10896.8|10890.8|10913.3|10907.3|10917.8|10911.8|10896.8|10890.8|1970
1582078800000|2020-02-19 02:20:00|10913.8|10907.8|10908.8|10902.8|10916.3|10910.3|10908.3|10902.3|1001
1582079100000|2020-02-19 02:25:00|10908.3|10902.3|10912.3|10906.3|10915.3|10909.3|10898.8|10892.8|957
1582079400000|2020-02-19 02:30:00|10911.8|10905.8|10910.8|10904.8|10912.8|10906.8|10899.8|10893.8|620
1582079700000|2020-02-19 02:35:00|10910.3|10904.3|10908.8|10902.8|10912.8|10906.8|10905.8|10899.8|525
1582080000000|2020-02-19 02:40:00|10909.8|10903.8|10907.8|10901.8|10922.3|10916.3|10902.8|10896.8|859
1582080300000|2020-02-19 02:45:00|10908.8|10902.8|10893.8|10887.8|10910.8|10904.8|10892.8|10886.8|725
1582080600000|2020-02-19 02:50:00|10893.3|10887.3|10882.3|10876.3|10896.8|10890.8|10880.8|10874.8|593
1582080900000|2020-02-19 02:55:00|10881.8|10875.8|10883.8|10877.8|10893.8|10887.8|10879.8|10873.8|733
1582081200000|2020-02-19 03:00:00|10884.3|10878.3|10894.3|10888.3|10895.3|10889.3|10880.3|10874.3|627
1582081500000|2020-02-19 03:05:00|10894.8|10888.8|10898.3|10892.3|10899.8|10893.8|10892.8|10886.8|296
1582081800000|2020-02-19 03:10:00|10898.8|10892.8|10909.8|10903.8|10910.8|10904.8|10897.3|10891.3|640
1582082100000|2020-02-19 03:15:00|10910.3|10904.3|10909.8|10903.8|10916.3|10910.3|10905.3|10899.3|880
1582082400000|2020-02-19 03:20:00|10910.3|10904.3|10927.8|10921.8|10929.8|10923.8|10910.3|10904.3|638
1582082700000|2020-02-19 03:25:00|10928.8|10922.8|10914.3|10908.3|10928.8|10922.8|10913.8|10907.8|437
1582083000000|2020-02-19 03:30:00|10913.8|10907.8|10912.3|10906.3|10915.3|10909.3|10908.8|10902.8|418
1582083300000|2020-02-19 03:35:00|10912.8|10906.8|10910.3|10904.3|10913.8|10907.8|10909.8|10903.8|119
1582083600000|2020-02-19 03:40:00|10909.8|10903.8|10910.3|10904.3|10914.8|10908.8|10907.8|10901.8|345
1582083900000|2020-02-19 03:45:00|10909.8|10903.8|10907.8|10901.8|10912.3|10906.3|10905.8|10899.8|300
1582084200000|2020-02-19 03:50:00|10907.3|10901.3|10910.8|10904.8|10912.8|10906.8|10904.8|10898.8|487
1582084500000|2020-02-19 03:55:00|10911.3|10905.3|10907.3|10901.3|10912.8|10906.8|10904.8|10898.8|285
1582084800000|2020-02-19 04:00:00|10912.8|10894.8|10911|10893|10915.4|10897.4|10911|10893|0
1582085100000|2020-02-19 04:05:00|10911.2|10893.2|10914.1|10896.1|10914.8|10896.8|10911.2|10893.2|0
1582085400000|2020-02-19 04:10:00|10915.5|10897.5|10915.5|10897.5|10916.3|10898.3|10915.5|10897.5|0
1582085700000|2020-02-19 04:15:00|10915.9|10897.9|10915.5|10897.5|10915.9|10897.9|10913.4|10895.4|0
1582086000000|2020-02-19 04:20:00|10915.1|10897.1|10913.7|10895.7|10915.1|10897.1|10913.2|10895.2|0
1582086300000|2020-02-19 04:25:00|10914.4|10896.4|10913.2|10895.2|10915.9|10897.9|10913.2|10895.2|0
1582086600000|2020-02-19 04:30:00|10913.4|10895.4|10913.2|10895.2|10914|10896|10913.2|10895.2|0
1582086900000|2020-02-19 04:35:00|10913|10895|10912.8|10894.8|10913|10895|10912|10894|0
1582087200000|2020-02-19 04:40:00|10912.6|10894.6|10913.2|10895.2|10914|10896|10912.4|10894.4|0
1582087500000|2020-02-19 04:45:00|10912.8|10894.8|10912|10894|10912.8|10894.8|10911.8|10893.8|0
1582087800000|2020-02-19 04:50:00|10911.8|10893.8|10909.4|10891.4|10912|10894|10907.6|10889.6|0
1582088100000|2020-02-19 04:55:00|10909|10891|10907.2|10889.2|10909.8|10891.8|10907.2|10889.2|0
1582088400000|2020-02-19 05:00:00|10907.6|10889.6|10905.3|10899.3|10908.3|10902.3|10897.3|10889.6|869
1582088700000|2020-02-19 05:05:00|10905.8|10899.8|10913.8|10907.8|10915.8|10909.8|10904.3|10898.3|303
1582089000000|2020-02-19 05:10:00|10913.3|10907.3|10910.8|10904.8|10917.8|10911.8|10907.8|10901.8|262
1582089300000|2020-02-19 05:15:00|10910.3|10904.3|10901.8|10895.8|10910.8|10904.8|10901.8|10895.8|464
1582089600000|2020-02-19 05:20:00|10901.3|10895.3|10897.8|10891.8|10906.8|10900.8|10895.8|10889.8|391
1582089900000|2020-02-19 05:25:00|10898.8|10892.8|10902.3|10896.3|10903.3|10897.3|10896.8|10890.8|828
1582090200000|2020-02-19 05:30:00|10902.8|10896.8|10891.8|10885.8|10902.8|10896.8|10889.8|10883.8|428
1582090500000|2020-02-19 05:35:00|10891.3|10885.3|10901.3|10895.3|10902.3|10896.3|10891.3|10885.3|685
1582090800000|2020-02-19 05:40:00|10901.8|10895.8|10903.8|10897.8|10905.8|10899.8|10895.8|10889.8|282
1582091100000|2020-02-19 05:45:00|10904.3|10898.3|10905.8|10899.8|10905.8|10899.8|10892.3|10886.3|276
1582091400000|2020-02-19 05:50:00|10905.3|10899.3|10910.8|10904.8|10914.8|10908.8|10904.8|10898.8|357
1582091700000|2020-02-19 05:55:00|10911.3|10905.3|10909.8|10903.8|10915.3|10909.3|10909.3|10903.3|620
1582092000000|2020-02-19 06:00:00|10908.8|10902.8|10902.3|10896.3|10908.8|10902.8|10898.8|10892.8|350
1582092300000|2020-02-19 06:05:00|10901.8|10895.8|10897.8|10891.8|10908.8|10902.8|10897.8|10891.8|421
1582092600000|2020-02-19 06:10:00|10898.3|10892.3|10894.8|10888.8|10901.8|10895.8|10894.8|10888.8|326
1582092900000|2020-02-19 06:15:00|10894.3|10888.3|10886.8|10880.8|10902.8|10896.8|10885.8|10879.8|649
1582093200000|2020-02-19 06:20:00|10887.8|10881.8|10883.8|10877.8|10893.8|10887.8|10881.8|10875.8|677
1582093500000|2020-02-19 06:25:00|10883.3|10877.3|10900.8|10894.8|10902.8|10896.8|10883.3|10877.3|346
1582093800000|2020-02-19 06:30:00|10900.3|10894.3|10902.8|10896.8|10907.3|10901.3|10899.8|10893.8|342
1582094100000|2020-02-19 06:35:00|10902.3|10896.3|10907.8|10901.8|10907.8|10901.8|10900.8|10894.8|347
1582094400000|2020-02-19 06:40:00|10907.3|10901.3|10898.3|10892.3|10908.8|10902.8|10897.3|10891.3|341
1582094700000|2020-02-19 06:45:00|10898.8|10892.8|10901.3|10895.3|10907.3|10901.3|10898.8|10892.8|437
1582095000000|2020-02-19 06:50:00|10900.8|10894.8|10902.3|10896.3|10904.3|10898.3|10898.8|10892.8|263
1582095300000|2020-02-19 06:55:00|10902.8|10896.8|10905.3|10899.3|10910.3|10904.3|10902.3|10896.3|1230
1582095600000|2020-02-19 07:00:00|10905.8|10899.8|10905.8|10899.8|10906.8|10900.8|10901.8|10895.8|250
1582095900000|2020-02-19 07:05:00|10906.3|10900.3|10909.8|10903.8|10910.8|10904.8|10904.3|10898.3|315
1582096200000|2020-02-19 07:10:00|10909.3|10903.3|10899.8|10893.8|10911.8|10905.8|10899.8|10893.8|1143
1582096500000|2020-02-19 07:15:00|10900.8|10894.8|10910.8|10904.8|10910.8|10904.8|10900.3|10894.3|263
1582096800000|2020-02-19 07:20:00|10911.3|10905.3|10920.8|10914.8|10922.8|10916.8|10907.8|10901.8|653
1582097100000|2020-02-19 07:25:00|10921.3|10915.3|10917.8|10911.8|10922.8|10916.8|10915.8|10909.8|738
1582097400000|2020-02-19 07:30:00|10918.3|10912.3|10924.3|10918.3|10927.8|10921.8|10915.8|10909.8|587
1582097700000|2020-02-19 07:35:00|10924.8|10918.8|10914.8|10908.8|10924.8|10918.8|10911.8|10905.8|525
1582098000000|2020-02-19 07:40:00|10915.3|10909.3|10915.8|10909.8|10916.8|10910.8|10909.3|10903.3|801
1582098300000|2020-02-19 07:45:00|10914.8|10908.8|10906.8|10900.8|10917.8|10911.8|10905.8|10899.8|876
1582098600000|2020-02-19 07:50:00|10906.3|10900.3|10906.8|10900.8|10910.8|10904.8|10905.8|10899.8|1081
1582098900000|2020-02-19 07:55:00|10906.3|10900.3|10907.3|10901.3|10910.8|10904.8|10904.8|10898.8|1948
1582099200000|2020-02-19 08:00:00|10906.8|10900.8|10907.8|10901.8|10912.8|10906.8|10903.8|10897.8|1373
1582099500000|2020-02-19 08:05:00|10906.8|10900.8|10899.3|10893.3|10907.8|10901.8|10895.8|10889.8|3232
1582099800000|2020-02-19 08:10:00|10898.8|10892.8|10905.8|10899.8|10907.8|10901.8|10898.8|10892.8|2812
1582100100000|2020-02-19 08:15:00|10905.3|10899.3|10907.8|10901.8|10907.8|10901.8|10902.8|10896.8|552
1582100400000|2020-02-19 08:20:00|10908.3|10902.3|10903.8|10897.8|10908.8|10902.8|10901.8|10895.8|1340
1582100700000|2020-02-19 08:25:00|10903.3|10897.3|10904.8|10898.8|10911.3|10905.3|10898.8|10892.8|1250
1582101000000|2020-02-19 08:30:00|10909.9|10891.9|10913.8|10895.8|10916|10898|10907.5|10889.5|0
1582101300000|2020-02-19 08:35:00|10914.2|10896.2|10915.3|10897.3|10919.2|10901.2|10913.8|10895.8|0
1582101600000|2020-02-19 08:40:00|10916.7|10898.7|10919.4|10901.4|10923.4|10905.4|10912.5|10894.5|0
1582101900000|2020-02-19 08:45:00|10919|10901|10912.5|10894.5|10919.4|10901.4|10909.9|10891.9|0
1582102200000|2020-02-19 08:50:00|10912.3|10894.3|10912.1|10894.1|10914.3|10896.3|10909.9|10891.9|0
1582102500000|2020-02-19 08:55:00|10912.3|10894.3|10914.7|10896.7|10914.7|10896.7|10910.7|10892.7|0
1582102800000|2020-02-19 09:00:00|10915.1|10897.1|10915.9|10897.9|10917.8|10899.8|10913.3|10895.3|0
1582103100000|2020-02-19 09:05:00|10916.3|10898.3|10917.8|10899.8|10918.2|10900.2|10915.1|10897.1|0
1582103400000|2020-02-19 09:10:00|10918.2|10900.2|10918.9|10900.9|10919.3|10901.3|10915.1|10897.1|0
1582103700000|2020-02-19 09:15:00|10911.3|10905.3|10910.3|10904.3|10914.8|10908.8|10908.8|10902.8|359
1582104000000|2020-02-19 09:20:00|10910.8|10904.8|10910.8|10904.8|10911.8|10905.8|10909.3|10903.3|27
1582104300000|2020-02-19 09:25:00|10911.3|10905.3|10910.3|10904.3|10911.8|10905.8|10908.8|10902.8|30
1582104600000|2020-02-19 09:30:00|10909.8|10903.8|10910.8|10904.8|10913.3|10907.3|10909.8|10903.8|41
1582104900000|2020-02-19 09:35:00|10911.8|10905.8|10908.8|10902.8|10912.8|10906.8|10907.8|10901.8|68
1582105200000|2020-02-19 09:40:00|10907.8|10901.8|10908.8|10902.8|10911.8|10905.8|10906.8|10900.8|52
1582105500000|2020-02-19 09:45:00|10908.3|10902.3|10909.8|10903.8|10910.8|10904.8|10906.8|10900.8|28
1582105800000|2020-02-19 09:50:00|10910.3|10904.3|10910.3|10904.3|10913.3|10907.3|10909.8|10903.8|21
1582106100000|2020-02-19 09:55:00|10909.8|10903.8|10909.3|10903.3|10911.8|10905.8|10908.8|10902.8|14
1582106400000|2020-02-19 10:00:00|10908.8|10902.8|10907.3|10901.3|10910.3|10904.3|10906.8|10900.8|22
1582106700000|2020-02-19 10:05:00|10906.8|10900.8|10906.8|10900.8|10907.3|10901.3|10905.8|10899.8|39
1582107000000|2020-02-19 10:10:00|10906.3|10900.3|10907.3|10901.3|10907.8|10901.8|10904.8|10898.8|15
1582107300000|2020-02-19 10:15:00|10906.8|10900.8|10909.3|10903.3|10910.3|10904.3|10905.3|10899.3|103
1582107600000|2020-02-19 10:20:00|10908.8|10902.8|10910.3|10904.3|10910.8|10904.8|10908.3|10902.3|16
1582107900000|2020-02-19 10:25:00|10909.8|10903.8|10909.8|10903.8|10911.8|10905.8|10909.3|10903.3|69
1582108200000|2020-02-19 10:30:00|10909.3|10903.3|10908.3|10902.3|10909.8|10903.8|10906.8|10900.8|81
1582108500000|2020-02-19 10:35:00|10907.8|10901.8|10909.8|10903.8|10910.3|10904.3|10907.8|10901.8|65
1582108800000|2020-02-19 10:40:00|10910.3|10904.3|10910.3|10904.3|10912.8|10906.8|10908.8|10902.8|53
1582109100000|2020-02-19 10:45:00|10910.8|10904.8|10906.8|10900.8|10910.8|10904.8|10905.8|10899.8|23
1582109400000|2020-02-19 10:50:00|10907.3|10901.3|10907.3|10901.3|10909.3|10903.3|10906.3|10900.3|15
1582109700000|2020-02-19 10:55:00|10906.8|10900.8|10904.8|10898.8|10906.8|10900.8|10904.3|10898.3|20
1582110000000|2020-02-19 11:00:00|10904.3|10898.3|10903.3|10897.3|10904.8|10898.8|10901.3|10895.3|13
1582110300000|2020-02-19 11:05:00|10902.8|10896.8|10901.8|10895.8|10904.8|10898.8|10901.8|10895.8|9
1582110600000|2020-02-19 11:10:00|10902.3|10896.3|10904.8|10898.8|10906.8|10900.8|10902.3|10896.3|49
1582110900000|2020-02-19 11:15:00|10904.3|10898.3|10900.3|10894.3|10904.8|10898.8|10899.8|10893.8|13
1582111200000|2020-02-19 11:20:00|10900.8|10894.8|10901.8|10895.8|10901.8|10895.8|10899.3|10893.3|26
1582111500000|2020-02-19 11:25:00|10901.3|10895.3|10903.3|10897.3|10903.8|10897.8|10899.8|10893.8|44
1582111800000|2020-02-19 11:30:00|10902.8|10896.8|10899.8|10893.8|10902.8|10896.8|10899.3|10893.3|12
1582112100000|2020-02-19 11:35:00|10899.3|10893.3|10896.8|10890.8|10900.8|10894.8|10896.8|10890.8|100
1582112400000|2020-02-19 11:40:00|10897.3|10891.3|10899.3|10893.3|10899.3|10893.3|10896.8|10890.8|11
1582112700000|2020-02-19 11:45:00|10898.8|10892.8|10898.3|10892.3|10899.8|10893.8|10895.8|10889.8|17
1582113000000|2020-02-19 11:50:00|10897.8|10891.8|10899.8|10893.8|10900.8|10894.8|10897.8|10891.8|6
1582113300000|2020-02-19 11:55:00|10900.3|10894.3|10904.3|10898.3|10904.3|10898.3|10900.3|10894.3|26
1582113600000|2020-02-19 12:00:00|10903.8|10897.8|10903.8|10897.8|10905.3|10899.3|10902.8|10896.8|93
1582113900000|2020-02-19 12:05:00|10902.8|10896.8|10904.8|10898.8|10904.8|10898.8|10902.3|10896.3|16
1582114200000|2020-02-19 12:10:00|10905.3|10899.3|10905.3|10899.3|10907.3|10901.3|10904.3|10898.3|16
1582114500000|2020-02-19 12:15:00|10904.8|10898.8|10903.8|10897.8|10906.3|10900.3|10903.8|10897.8|8
1582114800000|2020-02-19 12:20:00|10904.3|10898.3|10902.3|10896.3|10904.8|10898.8|10901.8|10895.8|15
1582115100000|2020-02-19 12:25:00|10902.8|10896.8|10901.3|10895.3|10902.8|10896.8|10899.8|10893.8|8
1582115400000|2020-02-19 12:30:00|10901.8|10895.8|10901.3|10895.3|10903.3|10897.3|10899.3|10893.3|22
1582115700000|2020-02-19 12:35:00|10901.8|10895.8|10901.3|10895.3|10902.3|10896.3|10900.8|10894.8|10
1582116000000|2020-02-19 12:40:00|10901.8|10895.8|10902.8|10896.8|10903.8|10897.8|10901.8|10895.8|29
1582116300000|2020-02-19 12:45:00|10901.8|10895.8|10904.3|10898.3|10906.3|10900.3|10901.8|10895.8|28
1582116600000|2020-02-19 12:50:00|10903.8|10897.8|10907.8|10901.8|10908.3|10902.3|10903.8|10897.8|40
1582116900000|2020-02-19 12:55:00|10908.8|10902.8|10911.3|10905.3|10911.8|10905.8|10907.8|10901.8|87
1582117200000|2020-02-19 13:00:00|10910.8|10904.8|10907.8|10901.8|10911.8|10905.8|10907.8|10901.8|31
1582117500000|2020-02-19 13:05:00|10908.8|10902.8|10907.8|10901.8|10909.8|10903.8|10906.8|10900.8|40
1582117800000|2020-02-19 13:10:00|10908.8|10902.8|10909.8|10903.8|10911.3|10905.3|10908.3|10902.3|34
1582118100000|2020-02-19 13:15:00|10908.8|10902.8|10912.3|10906.3|10912.3|10906.3|10907.8|10901.8|20
1582118400000|2020-02-19 13:20:00|10911.8|10905.8|10911.3|10905.3|10915.3|10909.3|10909.8|10903.8|58
1582118700000|2020-02-19 13:25:00|10910.8|10904.8|10910.8|10904.8|10911.8|10905.8|10909.3|10903.3|23
1582119000000|2020-02-19 13:30:00|10911.3|10905.3|10906.8|10900.8|10911.8|10905.8|10906.3|10900.3|38
1582119300000|2020-02-19 13:35:00|10907.3|10901.3|10905.3|10899.3|10909.8|10903.8|10905.3|10899.3|40
1582119600000|2020-02-19 13:40:00|10904.8|10898.8|10906.8|10900.8|10908.3|10902.3|10904.8|10898.8|29
1582119900000|2020-02-19 13:45:00|10907.3|10901.3|10909.8|10903.8|10912.8|10906.8|10907.3|10901.3|47
1582120200000|2020-02-19 13:50:00|10909.3|10903.3|10910.8|10904.8|10910.8|10904.8|10906.8|10900.8|59
1582120500000|2020-02-19 13:55:00|10909.8|10903.8|10911.8|10905.8|10915.3|10909.3|10909.8|10903.8|99
1582120800000|2020-02-19 14:00:00|10911.3|10905.3|10911.8|10905.8|10911.8|10905.8|10907.8|10901.8|34
1582121100000|2020-02-19 14:05:00|10911.3|10905.3|10914.8|10908.8|10917.3|10911.3|10910.8|10904.8|193
1582121400000|2020-02-19 14:10:00|10915.3|10909.3|10917.8|10911.8|10917.8|10911.8|10915.3|10909.3|38
1582121700000|2020-02-19 14:15:00|10918.3|10912.3|10919.8|10913.8|10919.8|10913.8|10917.3|10911.3|58
1582122000000|2020-02-19 14:20:00|10920.8|10914.8|10918.8|10912.8|10921.8|10915.8|10917.3|10911.3|42
1582122300000|2020-02-19 14:25:00|10919.3|10913.3|10914.3|10908.3|10919.8|10913.8|10914.3|10908.3|93
1582122600000|2020-02-19 14:30:00|10915.8|10909.8|10916.3|10910.3|10926.3|10920.3|10902.3|10896.3|611
1582122900000|2020-02-19 14:35:00|10915.8|10909.8|10923.8|10917.8|10924.3|10918.3|10915.3|10909.3|301
1582123200000|2020-02-19 14:40:00|10924.3|10918.3|10913.3|10907.3|10924.8|10918.8|10911.3|10905.3|317
1582123500000|2020-02-19 14:45:00|10913.8|10907.8|10913.3|10907.3|10915.8|10909.8|10907.8|10901.8|218
1582123800000|2020-02-19 14:50:00|10913.8|10907.8|10912.8|10906.8|10916.3|10910.3|10909.3|10903.3|134
1582124100000|2020-02-19 14:55:00|10912.3|10906.3|10900.3|10894.3|10914.3|10908.3|10897.8|10891.8|291
1582124400000|2020-02-19 15:00:00|10899.8|10893.8|10903.3|10897.3|10904.3|10898.3|10895.8|10889.8|510
1582124700000|2020-02-19 15:05:00|10903.8|10897.8|10899.8|10893.8|10904.3|10898.3|10898.8|10892.8|74
1582125000000|2020-02-19 15:10:00|10900.8|10894.8|10895.3|10889.3|10900.8|10894.8|10892.3|10886.3|204
1582125300000|2020-02-19 15:15:00|10894.8|10888.8|10896.3|10890.3|10900.8|10894.8|10892.3|10886.3|102
1582125600000|2020-02-19 15:20:00|10896.8|10890.8|10905.8|10899.8|10907.8|10901.8|10896.8|10890.8|109
1582125900000|2020-02-19 15:25:00|10905.3|10899.3|10899.3|10893.3|10905.3|10899.3|10896.8|10890.8|71
1582126200000|2020-02-19 15:30:00|10899.8|10893.8|10902.3|10896.3|10905.8|10899.8|10899.8|10893.8|74
1582126500000|2020-02-19 15:35:00|10902.8|10896.8|10903.8|10897.8|10906.8|10900.8|10900.3|10894.3|48
1582126800000|2020-02-19 15:40:00|10904.3|10898.3|10901.8|10895.8|10904.8|10898.8|10899.8|10893.8|37
1582127100000|2020-02-19 15:45:00|10902.3|10896.3|10895.8|10889.8|10902.8|10896.8|10892.8|10886.8|250
1582127400000|2020-02-19 15:50:00|10895.3|10889.3|10900.3|10894.3|10900.8|10894.8|10893.8|10887.8|93
1582127700000|2020-02-19 15:55:00|10900.8|10894.8|10901.3|10895.3|10902.8|10896.8|10897.8|10891.8|112
1582128000000|2020-02-19 16:00:00|10900.8|10894.8|10902.3|10896.3|10904.3|10898.3|10899.8|10893.8|204
1582128300000|2020-02-19 16:05:00|10902.8|10896.8|10904.8|10898.8|10905.8|10899.8|10900.8|10894.8|69
1582128600000|2020-02-19 16:10:00|10903.8|10897.8|10907.8|10901.8|10908.3|10902.3|10903.8|10897.8|120
1582128900000|2020-02-19 16:15:00|10907.3|10901.3|10909.8|10903.8|10909.8|10903.8|10904.8|10898.8|58
1582129200000|2020-02-19 16:20:00|10910.8|10904.8|10912.8|10906.8|10914.8|10908.8|10908.8|10902.8|99
1582129500000|2020-02-19 16:25:00|10912.3|10906.3|10909.8|10903.8|10912.8|10906.8|10908.3|10902.3|83
1582129800000|2020-02-19 16:30:00|10910.8|10904.8|10902.8|10896.8|10910.8|10904.8|10901.3|10895.3|182
1582130100000|2020-02-19 16:35:00|10902.3|10896.3|10900.3|10894.3|10904.3|10898.3|10899.8|10893.8|100
1582130400000|2020-02-19 16:40:00|10900.8|10894.8|10896.3|10890.3|10901.8|10895.8|10895.8|10889.8|199
1582130700000|2020-02-19 16:45:00|10895.8|10889.8|10900.8|10894.8|10900.8|10894.8|10894.8|10888.8|50
1582131000000|2020-02-19 16:50:00|10901.3|10895.3|10898.8|10892.8|10902.8|10896.8|10897.8|10891.8|72
1582131300000|2020-02-19 16:55:00|10899.3|10893.3|10897.3|10891.3|10899.8|10893.8|10895.8|10889.8|71
1582131600000|2020-02-19 17:00:00|10897.8|10891.8|10892.8|10886.8|10897.8|10891.8|10891.8|10885.8|103
1582131900000|2020-02-19 17:05:00|10893.3|10887.3|10891.8|10885.8|10895.8|10889.8|10891.8|10885.8|97
1582132200000|2020-02-19 17:10:00|10891.3|10885.3|10897.3|10891.3|10897.3|10891.3|10889.8|10883.8|132
1582132500000|2020-02-19 17:15:00|10897.8|10891.8|10899.8|10893.8|10900.8|10894.8|10897.8|10891.8|25
1582132800000|2020-02-19 17:20:00|10899.3|10893.3|10897.8|10891.8|10899.8|10893.8|10897.8|10891.8|42
1582133100000|2020-02-19 17:25:00|10898.8|10892.8|10895.3|10889.3|10899.8|10893.8|10895.3|10889.3|44
1582133400000|2020-02-19 17:30:00|10895.8|10889.8|10899.8|10893.8|10900.8|10894.8|10895.3|10889.3|30
1582133700000|2020-02-19 17:35:00|10900.3|10894.3|10898.8|10892.8|10900.8|10894.8|10898.8|10892.8|17
1582134000000|2020-02-19 17:40:00|10899.3|10893.3|10899.8|10893.8|10900.8|10894.8|10897.8|10891.8|69
1582134300000|2020-02-19 17:45:00|10900.3|10894.3|10902.8|10896.8|10903.8|10897.8|10900.3|10894.3|79
1582134600000|2020-02-19 17:50:00|10902.3|10896.3|10899.3|10893.3|10904.3|10898.3|10899.3|10893.3|86
1582134900000|2020-02-19 17:55:00|10899.8|10893.8|10900.3|10894.3|10902.3|10896.3|10898.8|10892.8|257
1582135200000|2020-02-19 18:00:00|10900.8|10894.8|10902.8|10896.8|10903.8|10897.8|10899.8|10893.8|74
1582135500000|2020-02-19 18:05:00|10903.3|10897.3|10901.8|10895.8|10903.8|10897.8|10901.3|10895.3|54
1582135800000|2020-02-19 18:10:00|10901.3|10895.3|10895.3|10889.3|10901.3|10895.3|10893.8|10887.8|165
1582136100000|2020-02-19 18:15:00|10893.8|10887.8|10895.8|10889.8|10895.8|10889.8|10893.3|10887.3|71
1582136400000|2020-02-19 18:20:00|10896.3|10890.3|10895.3|10889.3|10896.8|10890.8|10892.3|10886.3|80
1582136700000|2020-02-19 18:25:00|10895.8|10889.8|10898.8|10892.8|10899.8|10893.8|10895.3|10889.3|50
1582137000000|2020-02-19 18:30:00|10898.3|10892.3|10900.8|10894.8|10900.8|10894.8|10897.8|10891.8|66
1582137300000|2020-02-19 18:35:00|10901.3|10895.3|10897.8|10891.8|10901.8|10895.8|10895.8|10889.8|90
1582137600000|2020-02-19 18:40:00|10898.3|10892.3|10898.8|10892.8|10898.8|10892.8|10896.8|10890.8|48
1582137900000|2020-02-19 18:45:00|10898.3|10892.3|10900.8|10894.8|10901.8|10895.8|10897.8|10891.8|178
1582138200000|2020-02-19 18:50:00|10901.3|10895.3|10901.8|10895.8|10902.3|10896.3|10899.8|10893.8|74
1582138500000|2020-02-19 18:55:00|10901.3|10895.3|10901.7|10883.7|10906.8|10900.8|10899.8|10883.2|200
1582138800000|2020-02-19 19:00:00|10901.8|10883.8|10900.3|10882.3|10901.9|10883.9|10894.9|10876.9|0
1582139100000|2020-02-19 19:05:00|10900.1|10882.1|10905|10887|10905.5|10887.5|10898.6|10880.6|0
1582139400000|2020-02-19 19:10:00|10904.8|10886.8|10909.2|10891.2|10909.6|10891.6|10904.8|10886.8|0
1582139700000|2020-02-19 19:15:00|10909.4|10891.4|10907.7|10889.7|10910.3|10892.3|10907.2|10889.2|0
1582140000000|2020-02-19 19:20:00|10906.1|10888.1|10905|10887|10907.1|10889.1|10904.9|10886.9|0
1582140300000|2020-02-19 19:25:00|10905.2|10887.2|10906.1|10888.1|10906.1|10888.1|10903.9|10885.9|0
1582140600000|2020-02-19 19:30:00|10906|10888|10904.4|10886.4|10906|10888|10903.1|10885.1|0
1582140900000|2020-02-19 19:35:00|10904.6|10886.6|10909.7|10891.7|10910.5|10892.5|10903.8|10885.8|0
1582141200000|2020-02-19 19:40:00|10909.5|10891.5|10917.2|10899.2|10917.2|10899.2|10909.5|10891.5|0
1582141500000|2020-02-19 19:45:00|10917|10899|10911.6|10893.6|10918.1|10900.1|10911.6|10893.6|0
1582141800000|2020-02-19 19:50:00|10911.8|10893.8|10908.8|10890.8|10911.8|10893.8|10908.3|10890.3|0
1582142100000|2020-02-19 19:55:00|10908.7|10890.7|10906.4|10888.4|10908.8|10890.8|10906.2|10888.2|0
1582142400000|2020-02-19 20:00:00|10906.5|10888.5|10906.9|10888.9|10908.7|10890.7|10906.5|10888.5|0
1582142700000|2020-02-19 20:05:00|10906.7|10888.7|10905.4|10887.4|10906.9|10888.9|10905.3|10887.3|0
1582143000000|2020-02-19 20:10:00|10905.6|10887.6|10902.5|10884.5|10905.6|10887.6|10901.4|10883.4|0
1582143300000|2020-02-19 20:15:00|10902.6|10884.6|10908.9|10890.9|10908.9|10890.9|10902.4|10884.4|0
1582143600000|2020-02-19 20:20:00|10908.7|10890.7|10909.5|10891.5|10909.6|10891.6|10906.3|10888.3|0
1582143900000|2020-02-19 20:25:00|10909.7|10891.7|10908.6|10890.6|10909.7|10891.7|10908.3|10890.3|0
1582144200000|2020-02-19 20:30:00|10907.8|10889.8|10906.5|10888.5|10909.2|10891.2|10906.2|10888.2|0
1582144500000|2020-02-19 20:35:00|10904.9|10886.9|10901|10883|10906|10888|10901|10883|0
1582144800000|2020-02-19 20:40:00|10900.8|10882.8|10904|10886|10906.8|10888.8|10900.6|10882.6|0
1582145100000|2020-02-19 20:45:00|10903.9|10885.9|10896.9|10878.9|10905.9|10887.9|10896|10878|0
1582145400000|2020-02-19 20:50:00|10897.2|10879.2|10900.2|10882.2|10901.9|10883.9|10892.2|10874.2|0
1582145700000|2020-02-19 20:55:00|10900.4|10882.4|10891.5|10873.5|10902.8|10884.8|10890.7|10872.7|0
1582146000000|2020-02-19 21:00:00|10890.7|10872.7|10898.7|10880.7|10901.1|10883.1|10889.9|10871.9|0
1582146300000|2020-02-19 21:05:00|10899.5|10881.5|10896.3|10878.3|10899.5|10881.5|10891.5|10873.5|0
1582146600000|2020-02-19 21:10:00|10897.1|10879.1|10893|10875|10897.9|10879.9|10891.9|10873.9|0
1582146900000|2020-02-19 21:15:00|10892.9|10874.9|10893.2|10875.2|10893.6|10875.6|10892.7|10874.7|0
1582147200000|2020-02-19 21:20:00|10893|10875|10892.8|10874.8|10893.2|10875.2|10891.7|10873.7|0
1582147500000|2020-02-19 21:25:00|10892.7|10874.7|10892.7|10874.7|10892.8|10874.8|10892.7|10874.7|0
1582147800000|2020-02-19 21:30:00|10891.9|10873.9|10896.7|10878.7|10897.5|10879.5|10891.9|10873.9|0
1582148100000|2020-02-19 21:35:00|10895.9|10877.9|10894.3|10876.3|10896.7|10878.7|10893.5|10875.5|0
1582148400000|2020-02-19 21:40:00|10893.5|10875.5|10895.9|10877.9|10895.9|10877.9|10893.5|10875.5|0
1582148700000|2020-02-19 21:45:00|10895.1|10877.1|10895.1|10877.1|10896.7|10878.7|10894.3|10876.3|0
1582149000000|2020-02-19 21:50:00|10894.3|10876.3|10895.1|10877.1|10895.9|10877.9|10894.3|10876.3|0
1582149300000|2020-02-19 21:55:00|10895.9|10877.9|10897.5|10879.5|10897.5|10879.5|10895.1|10877.1|0
1582149600000|2020-02-19 22:00:00|10897.3|10879.3|10895.5|10877.5|10897.5|10879.5|10894.6|10876.6|0
1582149900000|2020-02-19 22:05:00|10895.2|10877.2|10894.5|10876.5|10895.5|10877.5|10894.5|10876.5|0
1582150200000|2020-02-19 22:10:00|10894.2|10876.2|10894.8|10876.8|10894.8|10876.8|10894.2|10876.2|0
1582150500000|2020-02-19 22:15:00|10894.5|10876.5|10893.3|10875.3|10894.6|10876.6|10892.5|10874.5|0
1582150800000|2020-02-19 22:20:00|10893.4|10875.4|10893.3|10875.3|10894|10876|10893.1|10875.1|0
1582151100000|2020-02-19 22:25:00|10893.2|10875.2|10893|10875|10893.2|10875.2|10892.9|10874.9|0
1582151400000|2020-02-19 22:30:00|10893.1|10875.1|10895.5|10877.5|10896.2|10878.2|10893.1|10875.1|0
1582151700000|2020-02-19 22:35:00|10895.7|10877.7|10900.6|10882.6|10900.9|10882.9|10895.5|10877.5|0
1582152000000|2020-02-19 22:40:00|10900|10882|10899.3|10881.3|10900.5|10882.5|10897.6|10879.6|0
1582152300000|2020-02-19 22:45:00|10899.4|10881.4|10899.2|10881.2|10899.8|10881.8|10899.1|10881.1|0
1582152600000|2020-02-19 22:50:00|10899.3|10881.3|10899.5|10881.5|10899.8|10881.8|10898.9|10880.9|0
1582152900000|2020-02-19 22:55:00|10899.4|10881.4|10899.9|10881.9|10900.5|10882.5|10898.9|10880.9|0
1582153200000|2020-02-19 23:00:00|10902.5|10884.5|10901.3|10883.3|10905.4|10887.4|10898.9|10880.9|0
1582153500000|2020-02-19 23:05:00|10899.7|10881.7|10899.2|10881.2|10899.7|10881.7|10897.3|10879.3|0
1582153800000|2020-02-19 23:10:00|10899.6|10881.6|10902.4|10884.4|10902.4|10884.4|10899.2|10881.2|0
1582154100000|2020-02-19 23:15:00|10902.8|10884.8|10900.8|10882.8|10903.2|10885.2|10900|10882|0
1582154400000|2020-02-19 23:20:00|10901.6|10883.6|10901.6|10883.6|10902.4|10884.4|10900|10882|0
1582154700000|2020-02-19 23:25:00|10902|10884|10902.1|10884.1|10902.4|10884.4|10900.8|10882.8|0
1582155000000|2020-02-19 23:30:00|10902.9|10884.9|10905.6|10887.6|10906.4|10888.4|10900.5|10882.5|0
1582155300000|2020-02-19 23:35:00|10905.9|10887.9|10907.2|10889.2|10907.2|10889.2|10904.8|10886.8|0
1582155600000|2020-02-19 23:40:00|10906.7|10888.7|10907.2|10889.2|10908|10890|10905.6|10887.6|0
1582155900000|2020-02-19 23:45:00|10906.7|10888.7|10926.4|10908.4|10927.2|10909.2|10906.4|10888.4|0
1582156200000|2020-02-19 23:50:00|10926.7|10908.7|10927.5|10909.5|10927.5|10909.5|10924.8|10906.8|0
1582156500000|2020-02-19 23:55:00|10927.1|10909.1|10922.6|10904.6|10928.4|10910.4|10922.6|10904.6|0
1582156800000|2020-02-20 00:00:00|10923|10905|10937.1|10919.1|10941.6|10923.6|10922.6|10904.6|0
1582157100000|2020-02-20 00:05:00|10936.7|10918.7|10936|10918|10943.2|10925.2|10935.2|10917.2|0
1582157400000|2020-02-20 00:10:00|10935.2|10917.2|10934.4|10916.4|10936|10918|10932.7|10914.7|0
1582157700000|2020-02-20 00:15:00|10934.7|10916.7|10936|10918|10937.8|10919.8|10933.5|10915.5|0
1582158000000|2020-02-20 00:20:00|10936.4|10918.4|10935.4|10917.4|10937.8|10919.8|10933.6|10915.6|0
1582158300000|2020-02-20 00:25:00|10935.6|10917.6|10940.2|10922.2|10940.6|10922.6|10935.6|10917.6|0
1582158600000|2020-02-20 00:30:00|10939.5|10921.5|10938|10920|10941|10923|10936.2|10918.2|0
1582158900000|2020-02-20 00:35:00|10937.6|10919.6|10938.7|10920.7|10941.3|10923.3|10935.8|10917.8|0
1582159200000|2020-02-20 00:40:00|10939.1|10921.1|10938.6|10920.6|10939.1|10921.1|10937.1|10919.1|0
1582159500000|2020-02-20 00:45:00|10938.7|10920.7|10941.6|10923.6|10943|10925|10938.2|10920.2|0
1582159800000|2020-02-20 00:50:00|10941.4|10923.4|10942.6|10924.6|10943.4|10925.4|10941.2|10923.2|0
1582160100000|2020-02-20 00:55:00|10942.2|10924.2|10940.8|10922.8|10943|10925|10940.4|10922.4|0
1582160400000|2020-02-20 01:00:00|10940.4|10922.4|10942.9|10924.9|10945|10927|10939|10921|0
1582160700000|2020-02-20 01:05:00|10942.7|10924.7|10952.5|10934.5|10954.1|10936.1|10941.9|10923.9|0
1582161000000|2020-02-20 01:10:00|10952.7|10934.7|10955.2|10937.2|10955.6|10937.6|10952.5|10934.5|0
1582161300000|2020-02-20 01:15:00|10957.9|10939.9|10936.3|10930.3|10957.9|10951.3|10921.3|10915.3|2610
1582161600000|2020-02-20 01:20:00|10934.8|10928.8|10914.3|10908.3|10936.8|10930.8|10911.3|10905.3|1436
1582161900000|2020-02-20 01:25:00|10913.3|10907.3|10919.3|10913.3|10920.8|10914.8|10908.8|10902.8|741
1582162200000|2020-02-20 01:30:00|10919.8|10913.8|10902.3|10896.3|10928.8|10922.8|10879.3|10873.3|3265
1582162500000|2020-02-20 01:35:00|10901.8|10895.8|10923.3|10917.3|10923.3|10917.3|10883.8|10877.8|2362
1582162800000|2020-02-20 01:40:00|10923.8|10917.8|10936.3|10930.3|10944.3|10938.3|10916.8|10910.8|1519
1582163100000|2020-02-20 01:45:00|10936.8|10930.8|10934.3|10928.3|10945.3|10939.3|10925.3|10919.3|756
1582163400000|2020-02-20 01:50:00|10933.8|10927.8|10901.8|10895.8|10933.8|10927.8|10901.3|10895.3|2769
1582163700000|2020-02-20 01:55:00|10902.3|10896.3|10876.3|10870.3|10902.3|10896.3|10873.8|10867.8|2361
1582164000000|2020-02-20 02:00:00|10875.8|10869.8|10876.3|10870.3|10886.8|10880.8|10870.3|10864.3|1394
1582164300000|2020-02-20 02:05:00|10875.8|10869.8|10878.3|10872.3|10887.8|10881.8|10865.8|10859.8|1191
1582164600000|2020-02-20 02:10:00|10877.8|10871.8|10863.8|10857.8|10880.3|10874.3|10860.8|10854.8|731
1582164900000|2020-02-20 02:15:00|10863.3|10857.3|10862.3|10856.3|10876.8|10870.8|10856.8|10850.8|926
1582165200000|2020-02-20 02:20:00|10861.8|10855.8|10844.3|10838.3|10863.3|10857.3|10834.8|10828.8|1286
1582165500000|2020-02-20 02:25:00|10843.8|10837.8|10837.8|10831.8|10855.8|10849.8|10832.3|10826.3|1082
1582165800000|2020-02-20 02:30:00|10837.3|10831.3|10819.3|10813.3|10856.3|10850.3|10816.3|10810.3|1372
1582166100000|2020-02-20 02:35:00|10818.8|10812.8|10821.3|10815.3|10838.3|10832.3|10817.3|10811.3|1537
1582166400000|2020-02-20 02:40:00|10820.3|10814.3|10804.3|10798.3|10824.8|10818.8|10798.3|10792.3|1899
1582166700000|2020-02-20 02:45:00|10804.8|10798.8|10812.3|10806.3|10817.8|10811.8|10802.3|10796.3|827
1582167000000|2020-02-20 02:50:00|10812.8|10806.8|10822.3|10816.3|10828.3|10822.3|10809.3|10803.3|1221
1582167300000|2020-02-20 02:55:00|10822.8|10816.8|10829.3|10823.3|10836.3|10830.3|10818.3|10812.3|696
1582167600000|2020-02-20 03:00:00|10828.3|10822.3|10844.8|10838.8|10846.3|10840.3|10821.3|10815.3|998
1582167900000|2020-02-20 03:05:00|10845.3|10839.3|10842.8|10836.8|10850.3|10844.3|10839.8|10833.8|822
1582168200000|2020-02-20 03:10:00|10842.3|10836.3|10841.3|10835.3|10850.8|10844.8|10832.3|10826.3|670
1582168500000|2020-02-20 03:15:00|10840.8|10834.8|10835.3|10829.3|10842.3|10836.3|10832.3|10826.3|409
1582168800000|2020-02-20 03:20:00|10834.3|10828.3|10821.8|10815.8|10838.3|10832.3|10817.3|10811.3|613
1582169100000|2020-02-20 03:25:00|10821.3|10815.3|10811.3|10805.3|10821.3|10815.3|10810.3|10804.3|736
1582169400000|2020-02-20 03:30:00|10811.8|10805.8|10807.8|10801.8|10815.8|10809.8|10801.3|10795.3|1059
1582169700000|2020-02-20 03:35:00|10807.3|10801.3|10816.3|10810.3|10820.3|10814.3|10806.8|10800.8|2298
1582170000000|2020-02-20 03:40:00|10817.3|10811.3|10818.3|10812.3|10820.3|10814.3|10812.3|10806.3|294
1582170300000|2020-02-20 03:45:00|10817.8|10811.8|10815.8|10809.8|10824.3|10818.3|10815.8|10809.8|466
1582170600000|2020-02-20 03:50:00|10816.3|10810.3|10808.3|10802.3|10817.3|10811.3|10807.8|10801.8|661
1582170900000|2020-02-20 03:55:00|10808.8|10802.8|10811.3|10805.3|10818.3|10812.3|10807.3|10801.3|629
1582171200000|2020-02-20 04:00:00|10821.4|10803.4|10823.8|10805.8|10824|10806|10817.2|10799.2|0
1582171500000|2020-02-20 04:05:00|10824|10806|10826|10808|10826|10808|10822.4|10804.4|0
1582171800000|2020-02-20 04:10:00|10826.4|10808.4|10826.4|10808.4|10828.6|10810.6|10826|10808|0
1582172100000|2020-02-20 04:15:00|10826|10808|10830|10812|10830.4|10812.4|10826|10808|0
1582172400000|2020-02-20 04:20:00|10830.4|10812.4|10829.2|10811.2|10830.4|10812.4|10827.8|10809.8|0
1582172700000|2020-02-20 04:25:00|10829.6|10811.6|10829.6|10811.6|10830.6|10812.6|10829.6|10811.6|0
1582173000000|2020-02-20 04:30:00|10828.9|10810.9|10827.4|10809.4|10828.9|10810.9|10825.6|10807.6|0
1582173300000|2020-02-20 04:35:00|10827.6|10809.6|10827.7|10809.7|10828.2|10810.2|10826.6|10808.6|0
1582173600000|2020-02-20 04:40:00|10827.9|10809.9|10830.7|10812.7|10830.7|10812.7|10827.9|10809.9|0
1582173900000|2020-02-20 04:45:00|10832.1|10814.1|10833.7|10815.7|10833.7|10815.7|10830.7|10812.7|0
1582174200000|2020-02-20 04:50:00|10833.5|10815.5|10833.7|10815.7|10833.9|10815.9|10832.2|10814.2|0
1582174500000|2020-02-20 04:55:00|10834.1|10816.1|10832.7|10814.7|10834.5|10816.5|10831.5|10813.5|0
1582174800000|2020-02-20 05:00:00|10832.3|10814.3|10835.3|10829.3|10844.3|10838.3|10823.3|10814.3|1576
1582175100000|2020-02-20 05:05:00|10835.8|10829.8|10836.3|10830.3|10849.3|10843.3|10831.8|10825.8|902
1582175400000|2020-02-20 05:10:00|10835.8|10829.8|10836.3|10830.3|10842.3|10836.3|10828.3|10822.3|735
1582175700000|2020-02-20 05:15:00|10836.8|10830.8|10848.3|10842.3|10848.8|10842.8|10830.8|10824.8|628
1582176000000|2020-02-20 05:20:00|10848.8|10842.8|10844.3|10838.3|10854.3|10848.3|10841.3|10835.3|685
1582176300000|2020-02-20 05:25:00|10843.8|10837.8|10837.3|10831.3|10844.3|10838.3|10835.3|10829.3|387
1582176600000|2020-02-20 05:30:00|10837.8|10831.8|10840.8|10834.8|10842.3|10836.3|10836.3|10830.3|366
1582176900000|2020-02-20 05:35:00|10841.3|10835.3|10845.3|10839.3|10845.3|10839.3|10836.8|10830.8|508
1582177200000|2020-02-20 05:40:00|10846.3|10840.3|10845.3|10839.3|10848.3|10842.3|10841.3|10835.3|622
1582177500000|2020-02-20 05:45:00|10845.8|10839.8|10867.3|10861.3|10877.8|10871.8|10844.8|10838.8|1299
1582177800000|2020-02-20 05:50:00|10867.8|10861.8|10882.3|10876.3|10882.3|10876.3|10865.3|10859.3|810
1582178100000|2020-02-20 05:55:00|10882.8|10876.8|10876.3|10870.3|10891.3|10885.3|10876.3|10870.3|1035
1582178400000|2020-02-20 06:00:00|10878.3|10872.3|10873.8|10867.8|10878.8|10872.8|10865.3|10859.3|875
1582178700000|2020-02-20 06:05:00|10873.3|10867.3|10876.3|10870.3|10883.8|10877.8|10873.3|10867.3|617
1582179000000|2020-02-20 06:10:00|10875.8|10869.8|10869.3|10863.3|10876.8|10870.8|10862.3|10856.3|798
1582179300000|2020-02-20 06:15:00|10869.8|10863.8|10883.3|10877.3|10884.3|10878.3|10861.3|10855.3|569
1582179600000|2020-02-20 06:20:00|10883.8|10877.8|10888.3|10882.3|10893.3|10887.3|10881.3|10875.3|1030
1582179900000|2020-02-20 06:25:00|10888.8|10882.8|10885.3|10879.3|10888.8|10882.8|10877.3|10871.3|639
1582180200000|2020-02-20 06:30:00|10884.3|10878.3|10896.3|10890.3|10898.3|10892.3|10884.3|10878.3|528
1582180500000|2020-02-20 06:35:00|10895.3|10889.3|10903.3|10897.3|10905.3|10899.3|10891.3|10885.3|1052
1582180800000|2020-02-20 06:40:00|10903.8|10897.8|10908.8|10902.8|10912.8|10906.8|10898.3|10892.3|1023
1582181100000|2020-02-20 06:45:00|10909.3|10903.3|10900.3|10894.3|10911.8|10905.8|10899.8|10893.8|802
1582181400000|2020-02-20 06:50:00|10900.8|10894.8|10899.8|10893.8|10903.3|10897.3|10894.3|10888.3|521
1582181700000|2020-02-20 06:55:00|10900.3|10894.3|10897.3|10891.3|10903.3|10897.3|10895.8|10889.8|724
1582182000000|2020-02-20 07:00:00|10896.3|10890.3|10908.3|10902.3|10909.3|10903.3|10892.3|10886.3|860
1582182300000|2020-02-20 07:05:00|10908.8|10902.8|10905.3|10899.3|10909.3|10903.3|10901.3|10895.3|399
1582182600000|2020-02-20 07:10:00|10904.3|10898.3|10900.3|10894.3|10909.3|10903.3|10899.3|10893.3|727
1582182900000|2020-02-20 07:15:00|10899.8|10893.8|10904.3|10898.3|10907.3|10901.3|10898.3|10892.3|596
1582183200000|2020-02-20 07:20:00|10905.3|10899.3|10903.8|10897.8|10907.3|10901.3|10901.3|10895.3|473
1582183500000|2020-02-20 07:25:00|10904.3|10898.3|10890.3|10884.3|10904.3|10898.3|10889.3|10883.3|1115
1582183800000|2020-02-20 07:30:00|10889.8|10883.8|10899.3|10893.3|10902.3|10896.3|10889.8|10883.8|1054
1582184100000|2020-02-20 07:35:00|10898.3|10892.3|10903.3|10897.3|10903.8|10897.8|10896.3|10890.3|599
1582184400000|2020-02-20 07:40:00|10902.8|10896.8|10889.3|10883.3|10905.3|10899.3|10887.3|10881.3|1164
1582184700000|2020-02-20 07:45:00|10889.8|10883.8|10896.3|10890.3|10897.3|10891.3|10887.3|10881.3|720
1582185000000|2020-02-20 07:50:00|10895.8|10889.8|10899.8|10893.8|10900.3|10894.3|10892.3|10886.3|1266
1582185300000|2020-02-20 07:55:00|10899.3|10893.3|10906.3|10900.3|10907.3|10901.3|10898.8|10892.8|1231
1582185600000|2020-02-20 08:00:00|10906.8|10900.8|10912.8|10906.8|10915.3|10909.3|10900.3|10894.3|1305
1582185900000|2020-02-20 08:05:00|10913.3|10907.3|10897.3|10891.3|10913.3|10907.3|10897.3|10891.3|1519
1582186200000|2020-02-20 08:10:00|10897.8|10891.8|10892.3|10886.3|10902.3|10896.3|10891.3|10885.3|1204
1582186500000|2020-02-20 08:15:00|10892.8|10886.8|10890.3|10884.3|10893.3|10887.3|10883.3|10877.3|1336
1582186800000|2020-02-20 08:20:00|10889.8|10883.8|10876.3|10870.3|10891.3|10885.3|10875.3|10869.3|642
1582187100000|2020-02-20 08:25:00|10875.8|10869.8|10878.8|10872.8|10886.8|10880.8|10875.8|10869.8|1277
1582187400000|2020-02-20 08:30:00|10888.9|10870.9|10888.7|10870.7|10893.3|10875.3|10888.1|10870.1|0
1582187700000|2020-02-20 08:35:00|10888.5|10870.5|10888.9|10870.9|10888.9|10870.9|10884.1|10866.1|0
1582188000000|2020-02-20 08:40:00|10889.3|10871.3|10891.5|10873.5|10891.9|10873.9|10887.5|10869.5|0
1582188300000|2020-02-20 08:45:00|10891.9|10873.9|10891.9|10873.9|10894.1|10876.1|10891.5|10873.5|0
1582188600000|2020-02-20 08:50:00|10892.3|10874.3|10891.9|10873.9|10892.7|10874.7|10887.5|10869.5|0
1582188900000|2020-02-20 08:55:00|10892.1|10874.1|10890.9|10872.9|10893.1|10875.1|10888.9|10870.9|0
1582189200000|2020-02-20 09:00:00|10891.3|10873.3|10891.7|10873.7|10894.9|10876.9|10888.7|10870.7|0
1582189500000|2020-02-20 09:05:00|10890.3|10872.3|10894.2|10876.2|10894.2|10876.2|10890.3|10872.3|0
1582189800000|2020-02-20 09:10:00|10893.8|10875.8|10897.3|10879.3|10899.1|10881.1|10893.8|10875.8|0
1582190100000|2020-02-20 09:15:00|10897.7|10879.7|10878.8|10872.8|10897.7|10883.8|10877.3|10871.3|655
1582190400000|2020-02-20 09:20:00|10879.3|10873.3|10869.3|10863.3|10880.8|10874.8|10866.3|10860.3|127
1582190700000|2020-02-20 09:25:00|10869.8|10863.8|10874.3|10868.3|10874.8|10868.8|10864.3|10858.3|109
1582191000000|2020-02-20 09:30:00|10874.8|10868.8|10875.3|10869.3|10877.3|10871.3|10869.3|10863.3|412
1582191300000|2020-02-20 09:35:00|10875.8|10869.8|10880.8|10874.8|10880.8|10874.8|10873.8|10867.8|206
1582191600000|2020-02-20 09:40:00|10881.3|10875.3|10879.3|10873.3|10885.8|10879.8|10877.3|10871.3|104
1582191900000|2020-02-20 09:45:00|10878.8|10872.8|10880.3|10874.3|10882.3|10876.3|10877.3|10871.3|23
1582192200000|2020-02-20 09:50:00|10879.8|10873.8|10880.3|10874.3|10884.8|10878.8|10878.3|10872.3|126
1582192500000|2020-02-20 09:55:00|10881.3|10875.3|10882.8|10876.8|10886.8|10880.8|10879.3|10873.3|53
1582192800000|2020-02-20 10:00:00|10882.3|10876.3|10884.3|10878.3|10888.3|10882.3|10881.8|10875.8|46
1582193100000|2020-02-20 10:05:00|10883.8|10877.8|10880.3|10874.3|10883.8|10877.8|10879.3|10873.3|15
1582193400000|2020-02-20 10:10:00|10879.8|10873.8|10878.8|10872.8|10881.3|10875.3|10878.3|10872.3|36
1582193700000|2020-02-20 10:15:00|10878.3|10872.3|10874.3|10868.3|10879.3|10873.3|10874.3|10868.3|170
1582194000000|2020-02-20 10:20:00|10873.8|10867.8|10876.3|10870.3|10876.3|10870.3|10870.3|10864.3|28
1582194300000|2020-02-20 10:25:00|10875.8|10869.8|10876.8|10870.8|10878.3|10872.3|10874.3|10868.3|20
1582194600000|2020-02-20 10:30:00|10876.3|10870.3|10877.8|10871.8|10880.3|10874.3|10876.3|10870.3|2
1582194900000|2020-02-20 10:35:00|10878.3|10872.3|10874.8|10868.8|10879.3|10873.3|10874.3|10868.3|6
1582195200000|2020-02-20 10:40:00|10874.3|10868.3|10874.8|10868.8|10875.8|10869.8|10873.3|10867.3|32
1582195500000|2020-02-20 10:45:00|10874.3|10868.3|10872.3|10866.3|10874.8|10868.8|10870.8|10864.8|18
1582195800000|2020-02-20 10:50:00|10871.8|10865.8|10872.8|10866.8|10875.3|10869.3|10869.8|10863.8|46
1582196100000|2020-02-20 10:55:00|10873.3|10867.3|10878.8|10872.8|10878.8|10872.8|10873.3|10867.3|19
1582196400000|2020-02-20 11:00:00|10878.3|10872.3|10874.8|10868.8|10878.3|10872.3|10871.3|10865.3|30
1582196700000|2020-02-20 11:05:00|10875.3|10869.3|10876.8|10870.8|10876.8|10870.8|10874.3|10868.3|9
1582197000000|2020-02-20 11:10:00|10876.3|10870.3|10879.3|10873.3|10879.3|10873.3|10874.8|10868.8|5
1582197300000|2020-02-20 11:15:00|10878.8|10872.8|10878.3|10872.3|10880.8|10874.8|10878.3|10872.3|128
1582197600000|2020-02-20 11:20:00|10877.8|10871.8|10882.3|10876.3|10882.8|10876.8|10877.3|10871.3|121
1582197900000|2020-02-20 11:25:00|10881.8|10875.8|10878.3|10872.3|10883.3|10877.3|10877.8|10871.8|43
1582198200000|2020-02-20 11:30:00|10877.8|10871.8|10880.8|10874.8|10881.3|10875.3|10876.8|10870.8|7
1582198500000|2020-02-20 11:35:00|10880.3|10874.3|10880.8|10874.8|10882.3|10876.3|10878.8|10872.8|12
1582198800000|2020-02-20 11:40:00|10880.3|10874.3|10881.3|10875.3|10882.3|10876.3|10879.3|10873.3|36
1582199100000|2020-02-20 11:45:00|10880.3|10874.3|10877.8|10871.8|10881.3|10875.3|10876.3|10870.3|44
1582199400000|2020-02-20 11:50:00|10877.3|10871.3|10872.3|10866.3|10877.8|10871.8|10869.3|10863.3|44
1582199700000|2020-02-20 11:55:00|10872.8|10866.8|10871.3|10865.3|10875.3|10869.3|10870.8|10864.8|30
1582200000000|2020-02-20 12:00:00|10870.8|10864.8|10870.8|10864.8|10874.3|10868.3|10869.8|10863.8|207
1582200300000|2020-02-20 12:05:00|10871.3|10865.3|10874.8|10868.8|10875.8|10869.8|10870.3|10864.3|21
1582200600000|2020-02-20 12:10:00|10874.3|10868.3|10865.3|10859.3|10874.3|10868.3|10863.3|10857.3|479
1582200900000|2020-02-20 12:15:00|10864.8|10858.8|10868.8|10862.8|10869.3|10863.3|10863.3|10857.3|15
1582201200000|2020-02-20 12:20:00|10869.3|10863.3|10865.8|10859.8|10869.3|10863.3|10863.8|10857.8|35
1582201500000|2020-02-20 12:25:00|10866.3|10860.3|10863.3|10857.3|10868.3|10862.3|10862.8|10856.8|42
1582201800000|2020-02-20 12:30:00|10862.8|10856.8|10865.3|10859.3|10865.8|10859.8|10862.8|10856.8|38
1582202100000|2020-02-20 12:35:00|10865.8|10859.8|10867.3|10861.3|10867.8|10861.8|10864.3|10858.3|46
1582202400000|2020-02-20 12:40:00|10866.3|10860.3|10859.8|10853.8|10868.3|10862.3|10858.3|10852.3|70
1582202700000|2020-02-20 12:45:00|10859.3|10853.3|10861.8|10855.8|10863.8|10857.8|10859.3|10853.3|63
1582203000000|2020-02-20 12:50:00|10861.3|10855.3|10864.8|10858.8|10864.8|10858.8|10860.3|10854.3|61
1582203300000|2020-02-20 12:55:00|10865.3|10859.3|10867.3|10861.3|10868.3|10862.3|10863.3|10857.3|53
1582203600000|2020-02-20 13:00:00|10866.3|10860.3|10861.8|10855.8|10866.3|10860.3|10861.3|10855.3|202
1582203900000|2020-02-20 13:05:00|10862.3|10856.3|10861.3|10855.3|10864.8|10858.8|10861.3|10855.3|83
1582204200000|2020-02-20 13:10:00|10862.3|10856.3|10861.3|10855.3|10864.8|10858.8|10860.8|10854.8|104
1582204500000|2020-02-20 13:15:00|10861.8|10855.8|10865.8|10859.8|10867.3|10861.3|10861.8|10855.8|74
1582204800000|2020-02-20 13:20:00|10866.3|10860.3|10861.3|10855.3|10866.3|10860.3|10861.3|10855.3|21
1582205100000|2020-02-20 13:25:00|10860.8|10854.8|10863.8|10857.8|10864.8|10858.8|10860.8|10854.8|97
1582205400000|2020-02-20 13:30:00|10864.3|10858.3|10859.3|10853.3|10870.3|10864.3|10858.3|10852.3|128
1582205700000|2020-02-20 13:35:00|10858.8|10852.8|10850.3|10844.3|10860.3|10854.3|10850.3|10844.3|189
1582206000000|2020-02-20 13:40:00|10849.3|10843.3|10849.3|10843.3|10850.3|10844.3|10842.3|10836.3|213
1582206300000|2020-02-20 13:45:00|10848.3|10842.3|10851.8|10845.8|10853.3|10847.3|10847.3|10841.3|39
1582206600000|2020-02-20 13:50:00|10851.3|10845.3|10845.3|10839.3|10851.3|10845.3|10844.3|10838.3|103
1582206900000|2020-02-20 13:55:00|10845.8|10839.8|10846.8|10840.8|10846.8|10840.8|10843.3|10837.3|108
1582207200000|2020-02-20 14:00:00|10847.3|10841.3|10847.3|10841.3|10852.3|10846.3|10845.8|10839.8|208
1582207500000|2020-02-20 14:05:00|10847.8|10841.8|10851.3|10845.3|10852.8|10846.8|10847.8|10841.8|81
1582207800000|2020-02-20 14:10:00|10850.8|10844.8|10851.3|10845.3|10852.3|10846.3|10849.3|10843.3|40
1582208100000|2020-02-20 14:15:00|10851.8|10845.8|10848.3|10842.3|10851.8|10845.8|10847.8|10841.8|14
1582208400000|2020-02-20 14:20:00|10847.8|10841.8|10852.3|10846.3|10853.3|10847.3|10847.8|10841.8|13
1582208700000|2020-02-20 14:25:00|10852.8|10846.8|10852.3|10846.3|10855.3|10849.3|10850.3|10844.3|60
1582209000000|2020-02-20 14:30:00|10852.8|10846.8|10854.8|10848.8|10857.3|10851.3|10844.3|10838.3|458
1582209300000|2020-02-20 14:35:00|10854.3|10848.3|10850.3|10844.3|10854.8|10848.8|10842.8|10836.8|200
1582209600000|2020-02-20 14:40:00|10850.8|10844.8|10846.8|10840.8|10851.3|10845.3|10845.3|10839.3|179
1582209900000|2020-02-20 14:45:00|10846.3|10840.3|10842.3|10836.3|10847.3|10841.3|10840.3|10834.3|356
1582210200000|2020-02-20 14:50:00|10842.8|10836.8|10859.8|10853.8|10860.8|10854.8|10842.3|10836.3|305
1582210500000|2020-02-20 14:55:00|10860.3|10854.3|10862.3|10856.3|10864.3|10858.3|10857.3|10851.3|139
1582210800000|2020-02-20 15:00:00|10862.8|10856.8|10855.3|10849.3|10862.8|10856.8|10852.3|10846.3|221
1582211100000|2020-02-20 15:05:00|10855.8|10849.8|10860.8|10854.8|10866.3|10860.3|10855.8|10849.8|379
1582211400000|2020-02-20 15:10:00|10861.3|10855.3|10872.3|10866.3|10873.3|10867.3|10861.3|10855.3|187
1582211700000|2020-02-20 15:15:00|10871.8|10865.8|10869.3|10863.3|10871.8|10865.8|10865.8|10859.8|129
1582212000000|2020-02-20 15:20:00|10870.3|10864.3|10860.3|10854.3|10870.3|10864.3|10859.8|10853.8|441
1582212300000|2020-02-20 15:25:00|10859.8|10853.8|10865.3|10859.3|10865.3|10859.3|10858.3|10852.3|217
1582212600000|2020-02-20 15:30:00|10866.3|10860.3|10862.3|10856.3|10866.3|10860.3|10858.3|10852.3|250
1582212900000|2020-02-20 15:35:00|10861.8|10855.8|10862.8|10856.8|10863.8|10857.8|10855.3|10849.3|233
1582213200000|2020-02-20 15:40:00|10862.3|10856.3|10854.3|10848.3|10862.8|10856.8|10854.3|10848.3|116
1582213500000|2020-02-20 15:45:00|10854.8|10848.8|10848.3|10842.3|10855.3|10849.3|10847.8|10841.8|219
1582213800000|2020-02-20 15:50:00|10847.8|10841.8|10849.8|10843.8|10855.3|10849.3|10845.3|10839.3|176
1582214100000|2020-02-20 15:55:00|10850.3|10844.3|10847.8|10841.8|10853.3|10847.3|10846.8|10840.8|161
1582214400000|2020-02-20 16:00:00|10848.3|10842.3|10845.3|10839.3|10850.3|10844.3|10843.3|10837.3|265
1582214700000|2020-02-20 16:05:00|10844.8|10838.8|10840.3|10834.3|10845.3|10839.3|10837.8|10831.8|122
1582215000000|2020-02-20 16:10:00|10840.8|10834.8|10830.8|10824.8|10840.8|10834.8|10830.3|10824.3|225
1582215300000|2020-02-20 16:15:00|10830.3|10824.3|10823.8|10817.8|10830.8|10824.8|10819.3|10813.3|416
1582215600000|2020-02-20 16:20:00|10823.3|10817.3|10824.3|10818.3|10829.8|10823.8|10821.3|10815.3|128
1582215900000|2020-02-20 16:25:00|10823.8|10817.8|10812.3|10806.3|10823.8|10817.8|10810.3|10804.3|308
1582216200000|2020-02-20 16:30:00|10811.8|10805.8|10787.3|10781.3|10814.3|10808.3|10778.3|10772.3|1740
1582216500000|2020-02-20 16:35:00|10786.8|10780.8|10797.8|10791.8|10799.8|10793.8|10779.3|10773.3|485
1582216800000|2020-02-20 16:40:00|10797.3|10791.3|10796.8|10790.8|10802.8|10796.8|10790.3|10784.3|405
1582217100000|2020-02-20 16:45:00|10796.3|10790.3|10789.3|10783.3|10796.3|10790.3|10787.3|10781.3|309
1582217400000|2020-02-20 16:50:00|10788.8|10782.8|10806.8|10800.8|10807.8|10801.8|10788.3|10782.3|289
1582217700000|2020-02-20 16:55:00|10807.3|10801.3|10796.3|10790.3|10812.8|10806.8|10796.3|10790.3|192
1582218000000|2020-02-20 17:00:00|10795.8|10789.8|10783.3|10777.3|10796.3|10790.3|10779.8|10773.8|549
1582218300000|2020-02-20 17:05:00|10784.3|10778.3|10777.3|10771.3|10790.8|10784.8|10777.3|10771.3|209
1582218600000|2020-02-20 17:10:00|10777.8|10771.8|10788.3|10782.3|10790.3|10784.3|10777.8|10771.8|232
1582218900000|2020-02-20 17:15:00|10787.3|10781.3|10787.8|10781.8|10788.8|10782.8|10782.3|10776.3|164
1582219200000|2020-02-20 17:20:00|10787.3|10781.3|10782.8|10776.8|10789.3|10783.3|10779.3|10773.3|146
1582219500000|2020-02-20 17:25:00|10782.3|10776.3|10783.8|10777.8|10785.8|10779.8|10778.3|10772.3|120
1582219800000|2020-02-20 17:30:00|10784.3|10778.3|10786.8|10780.8|10788.8|10782.8|10777.8|10771.8|156
1582220100000|2020-02-20 17:35:00|10787.3|10781.3|10780.8|10774.8|10787.8|10781.8|10780.3|10774.3|112
1582220400000|2020-02-20 17:40:00|10780.3|10774.3|10779.8|10773.8|10785.3|10779.3|10778.8|10772.8|77
1582220700000|2020-02-20 17:45:00|10780.3|10774.3|10780.8|10774.8|10788.3|10782.3|10777.3|10771.3|116
1582221000000|2020-02-20 17:50:00|10780.3|10774.3|10784.3|10778.3|10784.3|10778.3|10779.3|10773.3|39
1582221300000|2020-02-20 17:55:00|10783.8|10777.8|10795.3|10789.3|10797.8|10791.8|10783.8|10777.8|139
1582221600000|2020-02-20 18:00:00|10794.8|10788.8|10794.8|10788.8|10799.3|10793.3|10790.3|10784.3|174
1582221900000|2020-02-20 18:05:00|10794.3|10788.3|10805.3|10799.3|10805.8|10799.8|10793.3|10787.3|125
1582222200000|2020-02-20 18:10:00|10805.8|10799.8|10807.8|10801.8|10812.3|10806.3|10802.8|10796.8|255
1582222500000|2020-02-20 18:15:00|10808.3|10802.3|10798.8|10792.8|10809.8|10803.8|10798.3|10792.3|112
1582222800000|2020-02-20 18:20:00|10799.3|10793.3|10799.3|10793.3|10802.3|10796.3|10797.3|10791.3|59
1582223100000|2020-02-20 18:25:00|10799.8|10793.8|10805.3|10799.3|10805.3|10799.3|10797.8|10791.8|108
1582223400000|2020-02-20 18:30:00|10804.8|10798.8|10808.3|10802.3|10808.3|10802.3|10802.3|10796.3|102
1582223700000|2020-02-20 18:35:00|10807.8|10801.8|10805.8|10799.8|10807.8|10801.8|10800.3|10794.3|118
1582224000000|2020-02-20 18:40:00|10805.3|10799.3|10803.8|10797.8|10807.3|10801.3|10797.3|10791.3|77
1582224300000|2020-02-20 18:45:00|10804.3|10798.3|10807.3|10801.3|10809.3|10803.3|10802.3|10796.3|55
1582224600000|2020-02-20 18:50:00|10807.8|10801.8|10805.3|10799.3|10810.3|10804.3|10805.3|10799.3|57
1582224900000|2020-02-20 18:55:00|10806.3|10800.3|10807.5|10789.5|10808.3|10802.3|10801.3|10789.5|46
1582225200000|2020-02-20 19:00:00|10807.7|10789.7|10819.2|10801.2|10819.4|10801.4|10807.7|10789.7|0
1582225500000|2020-02-20 19:05:00|10819.4|10801.4|10816.7|10798.7|10825.3|10807.3|10816.4|10798.4|0
1582225800000|2020-02-20 19:10:00|10816.8|10798.8|10819.2|10801.2|10826.3|10808.3|10816.7|10798.7|0
1582226100000|2020-02-20 19:15:00|10819.3|10801.3|10816.4|10798.4|10822.1|10804.1|10816.4|10798.4|0
1582226400000|2020-02-20 19:20:00|10816.6|10798.6|10820.8|10802.8|10820.9|10802.9|10815|10797|0
1582226700000|2020-02-20 19:25:00|10820.9|10802.9|10810.8|10792.8|10820.9|10802.9|10809.7|10791.7|0
1582227000000|2020-02-20 19:30:00|10810.6|10792.6|10824.3|10806.3|10825.2|10807.2|10810.6|10792.6|0
1582227300000|2020-02-20 19:35:00|10824.2|10806.2|10824.6|10806.6|10825.8|10807.8|10821.1|10803.1|0
1582227600000|2020-02-20 19:40:00|10824.7|10806.7|10822.3|10804.3|10824.8|10806.8|10820.6|10802.6|0
1582227900000|2020-02-20 19:45:00|10822.5|10804.5|10818.3|10800.3|10823.4|10805.4|10817.4|10799.4|0
1582228200000|2020-02-20 19:50:00|10818.4|10800.4|10811.1|10793.1|10820.9|10802.9|10807.8|10789.8|0
1582228500000|2020-02-20 19:55:00|10811.7|10793.7|10813.9|10795.9|10816.8|10798.8|10811.7|10793.7|0
1582228800000|2020-02-20 20:00:00|10814.7|10796.7|10811.3|10793.3|10815.6|10797.6|10810.2|10792.2|0
1582229100000|2020-02-20 20:05:00|10811.4|10793.4|10809.1|10791.1|10812.8|10794.8|10808|10790|0
1582229400000|2020-02-20 20:10:00|10808.5|10790.5|10804.1|10786.1|10809.4|10791.4|10799.3|10781.3|0
1582229700000|2020-02-20 20:15:00|10804|10786|10813|10795|10813|10795|10798.4|10780.4|0
1582230000000|2020-02-20 20:20:00|10812.8|10794.8|10814.8|10796.8|10818|10800|10811.9|10793.9|0
1582230300000|2020-02-20 20:25:00|10815|10797|10815.1|10797.1|10816.5|10798.5|10813.5|10795.5|0
1582230600000|2020-02-20 20:30:00|10815.3|10797.3|10818.6|10800.6|10821.7|10803.7|10815.1|10797.1|0
1582230900000|2020-02-20 20:35:00|10818.7|10800.7|10815.1|10797.1|10821.9|10803.9|10813.9|10795.9|0
1582231200000|2020-02-20 20:40:00|10815.2|10797.2|10820.8|10802.8|10820.9|10802.9|10815.1|10797.1|0
1582231500000|2020-02-20 20:45:00|10820.9|10802.9|10812|10794|10820.9|10802.9|10810|10792|0
1582231800000|2020-02-20 20:50:00|10812.8|10794.8|10822.7|10804.7|10823.6|10805.6|10812.5|10794.5|0
1582232100000|2020-02-20 20:55:00|10822.8|10804.8|10805.3|10787.3|10828.9|10810.9|10805.3|10787.3|0
1582232400000|2020-02-20 21:00:00|10806.9|10788.9|10805.3|10787.3|10811.7|10793.7|10803.7|10785.7|0
1582232700000|2020-02-20 21:05:00|10805.6|10787.6|10802.4|10784.4|10808|10790|10801.6|10783.6|0
1582233000000|2020-02-20 21:10:00|10801.6|10783.6|10796.7|10778.7|10803.2|10785.2|10795.6|10777.6|0
1582233300000|2020-02-20 21:15:00|10796.4|10778.4|10796.5|10778.5|10796.8|10778.8|10796|10778|0
1582233600000|2020-02-20 21:20:00|10796.4|10778.4|10795.6|10777.6|10796.4|10778.4|10795.3|10777.3|0
1582233900000|2020-02-20 21:25:00|10795.5|10777.5|10795.1|10777.1|10796.1|10778.1|10795.1|10777.1|0
1582234200000|2020-02-20 21:30:00|10796.4|10778.4|10794|10776|10796.4|10778.4|10792.4|10774.4|0
1582234500000|2020-02-20 21:35:00|10794.8|10776.8|10795.6|10777.6|10796.4|10778.4|10794|10776|0
1582234800000|2020-02-20 21:40:00|10796.4|10778.4|10795.2|10777.2|10796.4|10778.4|10794.4|10776.4|0
1582235100000|2020-02-20 21:45:00|10796|10778|10791.2|10773.2|10796|10778|10791.2|10773.2|0
1582235400000|2020-02-20 21:50:00|10792|10774|10792|10774|10793.6|10775.6|10790.4|10772.4|0
1582235700000|2020-02-20 21:55:00|10792.8|10774.8|10791.2|10773.2|10794.4|10776.4|10790.4|10772.4|0
1582236000000|2020-02-20 22:00:00|10791.5|10773.5|10791.6|10773.6|10792.4|10774.4|10790.9|10772.9|0
1582236300000|2020-02-20 22:05:00|10791.4|10773.4|10791.4|10773.4|10791.4|10773.4|10791.4|10773.4|0
1582236600000|2020-02-20 22:10:00|10790.9|10772.9|10791.7|10773.7|10791.7|10773.7|10789.8|10771.8|0
1582236900000|2020-02-20 22:15:00|10790.5|10772.5|10790.2|10772.2|10791.1|10773.1|10789.3|10771.3|0
1582237200000|2020-02-20 22:20:00|10790|10772|10789.9|10771.9|10790.4|10772.4|10789.9|10771.9|0
1582237500000|2020-02-20 22:25:00|10789.4|10771.4|10790.3|10772.3|10790.3|10772.3|10789.4|10771.4|0
1582237800000|2020-02-20 22:30:00|10789.8|10771.8|10790|10772|10791.6|10773.6|10789.7|10771.7|0
1582238100000|2020-02-20 22:35:00|10789.7|10771.7|10790.5|10772.5|10791.7|10773.7|10789.7|10771.7|0
1582238400000|2020-02-20 22:40:00|10790.9|10772.9|10790.9|10772.9|10790.9|10772.9|10790.9|10772.9|0
1582238700000|2020-02-20 22:45:00|10790.6|10772.6|10790|10772|10790.6|10772.6|10789.6|10771.6|0
1582239000000|2020-02-20 22:50:00|10789.6|10771.6|10790.2|10772.2|10790.3|10772.3|10789.2|10771.2|0
1582239300000|2020-02-20 22:55:00|10790.3|10772.3|10790.9|10772.9|10791.3|10773.3|10790.3|10772.3|0
1582239600000|2020-02-20 23:00:00|10790.5|10772.5|10795.8|10777.8|10797.4|10779.4|10786.2|10768.2|0
1582239900000|2020-02-20 23:05:00|10795.3|10777.3|10788.6|10770.6|10795.3|10777.3|10788.6|10770.6|0
1582240200000|2020-02-20 23:10:00|10789.4|10771.4|10787.8|10769.8|10792.6|10774.6|10787.8|10769.8|0
1582240500000|2020-02-20 23:15:00|10787.3|10769.3|10777.3|10759.3|10787.8|10769.8|10774.9|10756.9|0
1582240800000|2020-02-20 23:20:00|10776.9|10758.9|10774.1|10756.1|10776.9|10758.9|10770.9|10752.9|0
1582241100000|2020-02-20 23:25:00|10773.7|10755.7|10773.6|10755.6|10776|10758|10770.4|10752.4|0
1582241400000|2020-02-20 23:30:00|10774.4|10756.4|10768.8|10750.8|10777.6|10759.6|10768.8|10750.8|0
1582241700000|2020-02-20 23:35:00|10770.4|10752.4|10774|10756|10774|10756|10768.4|10750.4|0
1582242000000|2020-02-20 23:40:00|10773.2|10755.2|10777.8|10759.8|10779.4|10761.4|10773.2|10755.2|0
1582242300000|2020-02-20 23:45:00|10778.6|10760.6|10759.5|10741.5|10778.9|10760.9|10749.6|10731.6|0
1582242600000|2020-02-20 23:50:00|10760.3|10742.3|10758.2|10740.2|10760.3|10742.3|10751|10733|0
1582242900000|2020-02-20 23:55:00|10757.4|10739.4|10755|10737|10763|10745|10751|10733|0
1582243200000|2020-02-21 00:00:00|10755.8|10737.8|10763.8|10745.8|10765.4|10747.4|10754.6|10736.6|0
1582243500000|2020-02-21 00:05:00|10763|10745|10772.6|10754.6|10775.8|10757.8|10762.2|10744.2|0
1582243800000|2020-02-21 00:10:00|10771.8|10753.8|10773|10755|10775|10757|10768.6|10750.6|0
1582244100000|2020-02-21 00:15:00|10773.4|10755.4|10773.7|10755.7|10774.9|10756.9|10769.9|10751.9|0
1582244400000|2020-02-21 00:20:00|10773.4|10755.4|10783.4|10765.4|10783.8|10765.8|10773.3|10755.3|0
1582244700000|2020-02-21 00:25:00|10783.8|10765.8|10783.7|10765.7|10787.4|10769.4|10780.1|10762.1|0
1582245000000|2020-02-21 00:30:00|10784.5|10766.5|10786.4|10768.4|10787.6|10769.6|10781.5|10763.5|0
1582245300000|2020-02-21 00:35:00|10786|10768|10796.1|10778.1|10797.3|10779.3|10786|10768|0
1582245600000|2020-02-21 00:40:00|10796.3|10778.3|10789|10771|10796.5|10778.5|10786|10768|0
1582245900000|2020-02-21 00:45:00|10788.8|10770.8|10787.1|10769.1|10788.8|10770.8|10783|10765|0
1582246200000|2020-02-21 00:50:00|10787.8|10769.8|10782.6|10764.6|10789.4|10771.4|10781.5|10763.5|0
1582246500000|2020-02-21 00:55:00|10783|10765|10788.2|10770.2|10788.2|10770.2|10782.2|10764.2|0
1582246800000|2020-02-21 01:00:00|10787.8|10769.8|10779.6|10761.6|10789.4|10771.4|10776.6|10758.6|0
1582247100000|2020-02-21 01:05:00|10779.2|10761.2|10782.2|10764.2|10785.8|10767.8|10777|10759|0
1582247400000|2020-02-21 01:10:00|10781.8|10763.8|10785.2|10767.2|10786.8|10768.8|10779.6|10761.6|0
1582247700000|2020-02-21 01:15:00|10800|10782|10825.8|10819.8|10832.3|10826.3|10799.8|10781.8|1968
1582248000000|2020-02-21 01:20:00|10825.3|10819.3|10816.8|10810.8|10830.8|10824.8|10811.3|10805.3|1045
1582248300000|2020-02-21 01:25:00|10817.3|10811.3|10812.8|10806.8|10824.8|10818.8|10807.3|10801.3|1150
1582248600000|2020-02-21 01:30:00|10815.3|10809.3|10826.3|10820.3|10844.3|10838.3|10815.3|10809.3|5346
1582248900000|2020-02-21 01:35:00|10826.8|10820.8|10822.3|10816.3|10840.8|10834.8|10819.8|10813.8|1792
1582249200000|2020-02-21 01:40:00|10821.8|10815.8|10824.8|10818.8|10836.8|10830.8|10810.8|10804.8|1911
1582249500000|2020-02-21 01:45:00|10824.3|10818.3|10797.8|10791.8|10824.3|10818.3|10797.8|10791.8|1379
1582249800000|2020-02-21 01:50:00|10798.3|10792.3|10785.3|10779.3|10816.3|10810.3|10781.8|10775.8|1676
1582250100000|2020-02-21 01:55:00|10784.8|10778.8|10781.8|10775.8|10797.8|10791.8|10778.8|10772.8|1530
1582250400000|2020-02-21 02:00:00|10781.3|10775.3|10771.8|10765.8|10787.8|10781.8|10767.8|10761.8|1276
1582250700000|2020-02-21 02:05:00|10771.3|10765.3|10771.8|10765.8|10779.8|10773.8|10763.8|10757.8|1302
1582251000000|2020-02-21 02:10:00|10770.8|10764.8|10787.8|10781.8|10792.8|10786.8|10770.3|10764.3|3153
1582251300000|2020-02-21 02:15:00|10787.3|10781.3|10771.8|10765.8|10797.8|10791.8|10766.3|10760.3|1456
1582251600000|2020-02-21 02:20:00|10772.3|10766.3|10768.3|10762.3|10779.8|10773.8|10767.8|10761.8|955
1582251900000|2020-02-21 02:25:00|10767.8|10761.8|10752.3|10746.3|10768.8|10762.8|10748.8|10742.8|1920
1582252200000|2020-02-21 02:30:00|10751.8|10745.8|10755.3|10749.3|10761.8|10755.8|10742.8|10736.8|1570
1582252500000|2020-02-21 02:35:00|10754.8|10748.8|10774.8|10768.8|10777.3|10771.3|10753.8|10747.8|977
1582252800000|2020-02-21 02:40:00|10775.8|10769.8|10779.3|10773.3|10781.8|10775.8|10771.8|10765.8|1799
1582253100000|2020-02-21 02:45:00|10779.8|10773.8|10789.8|10783.8|10793.8|10787.8|10778.8|10772.8|658
1582253400000|2020-02-21 02:50:00|10790.8|10784.8|10778.8|10772.8|10795.3|10789.3|10774.8|10768.8|1363
1582253700000|2020-02-21 02:55:00|10779.3|10773.3|10782.8|10776.8|10783.8|10777.8|10772.8|10766.8|1220
1582254000000|2020-02-21 03:00:00|10782.3|10776.3|10799.8|10793.8|10802.8|10796.8|10776.8|10770.8|1687
1582254300000|2020-02-21 03:05:00|10800.3|10794.3|10815.8|10809.8|10816.8|10810.8|10799.8|10793.8|996
1582254600000|2020-02-21 03:10:00|10816.8|10810.8|10814.8|10808.8|10818.8|10812.8|10807.8|10801.8|639
1582254900000|2020-02-21 03:15:00|10815.3|10809.3|10817.8|10811.8|10822.8|10816.8|10813.8|10807.8|678
1582255200000|2020-02-21 03:20:00|10818.8|10812.8|10815.8|10809.8|10820.8|10814.8|10811.8|10805.8|663
1582255500000|2020-02-21 03:25:00|10816.8|10810.8|10829.8|10823.8|10829.8|10823.8|10814.8|10808.8|1315
1582255800000|2020-02-21 03:30:00|10828.8|10822.8|10823.8|10817.8|10832.3|10826.3|10821.8|10815.8|691
1582256100000|2020-02-21 03:35:00|10824.3|10818.3|10823.3|10817.3|10827.8|10821.8|10821.8|10815.8|850
1582256400000|2020-02-21 03:40:00|10823.8|10817.8|10821.8|10815.8|10828.8|10822.8|10820.8|10814.8|476
1582256700000|2020-02-21 03:45:00|10821.3|10815.3|10821.8|10815.8|10823.8|10817.8|10821.3|10815.3|1203
1582257000000|2020-02-21 03:50:00|10822.3|10816.3|10820.8|10814.8|10823.8|10817.8|10819.3|10813.3|780
1582257300000|2020-02-21 03:55:00|10821.3|10815.3|10825.8|10819.8|10827.3|10821.3|10817.8|10811.8|729
1582257600000|2020-02-21 04:00:00|10828.7|10810.7|10828.7|10810.7|10830.5|10812.5|10828.3|10810.3|0
1582257900000|2020-02-21 04:05:00|10829.1|10811.1|10828.3|10810.3|10829.1|10811.1|10826.8|10808.8|0
1582258200000|2020-02-21 04:10:00|10828.5|10810.5|10827.9|10809.9|10830.5|10812.5|10827.9|10809.9|0
1582258500000|2020-02-21 04:15:00|10828.1|10810.1|10827.9|10809.9|10828.3|10810.3|10825.3|10807.3|0
1582258800000|2020-02-21 04:20:00|10827.2|10809.2|10825.7|10807.7|10827.9|10809.9|10825.3|10807.3|0
1582259100000|2020-02-21 04:25:00|10825.3|10807.3|10809.2|10791.2|10826.1|10808.1|10808.7|10790.7|0
1582259400000|2020-02-21 04:30:00|10808.9|10790.9|10808.7|10790.7|10809.6|10791.6|10808.3|10790.3|0
1582259700000|2020-02-21 04:35:00|10808.9|10790.9|10804.9|10786.9|10809.2|10791.2|10804.6|10786.6|0
1582260000000|2020-02-21 04:40:00|10805.1|10787.1|10805.3|10787.3|10806.3|10788.3|10803.5|10785.5|0
1582260300000|2020-02-21 04:45:00|10804.9|10786.9|10806.1|10788.1|10806.5|10788.5|10803.5|10785.5|0
1582260600000|2020-02-21 04:50:00|10806.3|10788.3|10811.9|10793.9|10813.3|10795.3|10806.1|10788.1|0
1582260900000|2020-02-21 04:55:00|10812.1|10794.1|10812.3|10794.3|10812.7|10794.7|10811.9|10793.9|0
1582261200000|2020-02-21 05:00:00|10821.8|10815.8|10833.8|10827.8|10844.8|10838.8|10817.3|10811.3|1312
1582261500000|2020-02-21 05:05:00|10834.3|10828.3|10829.3|10823.3|10837.8|10831.8|10826.8|10820.8|635
1582261800000|2020-02-21 05:10:00|10829.8|10823.8|10839.3|10833.3|10846.8|10840.8|10827.8|10821.8|756
1582262100000|2020-02-21 05:15:00|10839.8|10833.8|10830.8|10824.8|10840.8|10834.8|10826.8|10820.8|608
1582262400000|2020-02-21 05:20:00|10829.8|10823.8|10817.8|10811.8|10834.8|10828.8|10816.8|10810.8|669
1582262700000|2020-02-21 05:25:00|10817.3|10811.3|10816.8|10810.8|10825.8|10819.8|10812.8|10806.8|589
1582263000000|2020-02-21 05:30:00|10817.3|10811.3|10810.8|10804.8|10820.8|10814.8|10806.3|10800.3|1748
1582263300000|2020-02-21 05:35:00|10810.3|10804.3|10807.3|10801.3|10816.8|10810.8|10806.8|10800.8|621
1582263600000|2020-02-21 05:40:00|10807.8|10801.8|10799.8|10793.8|10808.8|10802.8|10791.8|10785.8|4624
1582263900000|2020-02-21 05:45:00|10800.3|10794.3|10798.8|10792.8|10804.8|10798.8|10795.3|10789.3|1566
1582264200000|2020-02-21 05:50:00|10798.3|10792.3|10800.8|10794.8|10803.3|10797.3|10795.8|10789.8|1026
1582264500000|2020-02-21 05:55:00|10800.3|10794.3|10810.8|10804.8|10812.8|10806.8|10797.8|10791.8|645
1582264800000|2020-02-21 06:00:00|10810.3|10804.3|10820.8|10814.8|10821.8|10815.8|10809.3|10803.3|619
1582265100000|2020-02-21 06:05:00|10821.3|10815.3|10804.8|10798.8|10822.8|10816.8|10803.8|10797.8|1017
1582265400000|2020-02-21 06:10:00|10804.3|10798.3|10813.8|10807.8|10815.8|10809.8|10802.3|10796.3|737
1582265700000|2020-02-21 06:15:00|10813.3|10807.3|10803.8|10797.8|10816.8|10810.8|10801.3|10795.3|998
1582266000000|2020-02-21 06:20:00|10803.3|10797.3|10797.8|10791.8|10803.8|10797.8|10793.8|10787.8|681
1582266300000|2020-02-21 06:25:00|10797.3|10791.3|10798.8|10792.8|10799.8|10793.8|10789.8|10783.8|519
1582266600000|2020-02-21 06:30:00|10799.8|10793.8|10794.8|10788.8|10800.8|10794.8|10792.3|10786.3|1084
1582266900000|2020-02-21 06:35:00|10793.8|10787.8|10796.8|10790.8|10800.3|10794.3|10792.8|10786.8|1449
1582267200000|2020-02-21 06:40:00|10797.8|10791.8|10805.8|10799.8|10806.8|10800.8|10797.3|10791.3|2501
1582267500000|2020-02-21 06:45:00|10805.3|10799.3|10810.3|10804.3|10810.8|10804.8|10805.3|10799.3|391
1582267800000|2020-02-21 06:50:00|10810.8|10804.8|10809.8|10803.8|10811.8|10805.8|10805.8|10799.8|257
1582268100000|2020-02-21 06:55:00|10809.3|10803.3|10804.3|10798.3|10809.8|10803.8|10802.8|10796.8|468
1582268400000|2020-02-21 07:00:00|10803.8|10797.8|10792.8|10786.8|10805.8|10799.8|10791.8|10785.8|834
1582268700000|2020-02-21 07:05:00|10792.3|10786.3|10788.8|10782.8|10795.8|10789.8|10782.8|10776.8|699
1582269000000|2020-02-21 07:10:00|10788.3|10782.3|10781.8|10775.8|10791.8|10785.8|10777.8|10771.8|2624
1582269300000|2020-02-21 07:15:00|10781.3|10775.3|10784.8|10778.8|10791.8|10785.8|10778.3|10772.3|560
1582269600000|2020-02-21 07:20:00|10783.8|10777.8|10785.8|10779.8|10788.8|10782.8|10781.3|10775.3|810
1582269900000|2020-02-21 07:25:00|10786.3|10780.3|10790.8|10784.8|10792.8|10786.8|10785.8|10779.8|430
1582270200000|2020-02-21 07:30:00|10791.8|10785.8|10792.3|10786.3|10795.8|10789.8|10787.8|10781.8|663
1582270500000|2020-02-21 07:35:00|10791.8|10785.8|10784.8|10778.8|10792.8|10786.8|10783.8|10777.8|676
1582270800000|2020-02-21 07:40:00|10785.8|10779.8|10784.8|10778.8|10787.3|10781.3|10783.8|10777.8|6302
1582271100000|2020-02-21 07:45:00|10785.3|10779.3|10787.8|10781.8|10792.8|10786.8|10783.8|10777.8|2139
1582271400000|2020-02-21 07:50:00|10787.3|10781.3|10781.8|10775.8|10790.3|10784.3|10777.8|10771.8|1212
1582271700000|2020-02-21 07:55:00|10782.3|10776.3|10789.3|10783.3|10792.8|10786.8|10782.3|10776.3|1325
1582272000000|2020-02-21 08:00:00|10788.8|10782.8|10787.8|10781.8|10791.8|10785.8|10776.8|10770.8|3105
1582272300000|2020-02-21 08:05:00|10786.8|10780.8|10779.8|10773.8|10786.8|10780.8|10774.3|10768.3|3290
1582272600000|2020-02-21 08:10:00|10779.3|10773.3|10778.3|10772.3|10781.8|10775.8|10771.8|10765.8|3916
1582272900000|2020-02-21 08:15:00|10778.8|10772.8|10783.8|10777.8|10786.3|10780.3|10777.8|10771.8|1346
1582273200000|2020-02-21 08:20:00|10784.3|10778.3|10780.8|10774.8|10787.8|10781.8|10779.8|10773.8|1577
1582273500000|2020-02-21 08:25:00|10781.3|10775.3|10778.3|10772.3|10783.8|10777.8|10777.3|10771.3|1185
1582273800000|2020-02-21 08:30:00|10786.5|10768.5|10809|10791|10817|10799|10786.5|10768.5|7
1582274100000|2020-02-21 08:35:00|10809.2|10791.2|10820.3|10802.3|10821.2|10803.2|10809|10791|0
1582274400000|2020-02-21 08:40:00|10820.7|10802.7|10827.8|10809.8|10830.4|10812.4|10814.3|10796.3|0
1582274700000|2020-02-21 08:45:00|10829.2|10811.2|10841.7|10823.7|10852.4|10834.4|10829.2|10811.2|0
1582275000000|2020-02-21 08:50:00|10841.3|10823.3|10831.9|10813.9|10843.3|10825.3|10831.5|10813.5|0
1582275300000|2020-02-21 08:55:00|10830.5|10812.5|10838.7|10820.7|10840.1|10822.1|10826.9|10808.9|0
1582275600000|2020-02-21 09:00:00|10840.1|10822.1|10839.8|10821.8|10848.7|10830.7|10837.8|10819.8|0
1582275900000|2020-02-21 09:05:00|10840|10822|10829.7|10811.7|10842.2|10824.2|10829.5|10811.5|0
1582276200000|2020-02-21 09:10:00|10831.1|10813.1|10824.9|10806.9|10833.8|10815.8|10824.5|10806.5|0
1582276500000|2020-02-21 09:15:00|10823|10805|10783.8|10777.8|10823|10805|10780.8|10774.8|602
1582276800000|2020-02-21 09:20:00|10784.3|10778.3|10782.3|10776.3|10787.3|10781.3|10780.8|10774.8|250
1582277100000|2020-02-21 09:25:00|10782.8|10776.8|10781.8|10775.8|10784.3|10778.3|10781.8|10775.8|107
1582277400000|2020-02-21 09:30:00|10782.3|10776.3|10784.3|10778.3|10787.3|10781.3|10782.3|10776.3|103
1582277700000|2020-02-21 09:35:00|10783.8|10777.8|10785.3|10779.3|10787.8|10781.8|10783.8|10777.8|84
1582278000000|2020-02-21 09:40:00|10784.8|10778.8|10792.3|10786.3|10792.8|10786.8|10782.8|10776.8|100
1582278300000|2020-02-21 09:45:00|10792.8|10786.8|10790.3|10784.3|10795.3|10789.3|10788.8|10782.8|1649
1582278600000|2020-02-21 09:50:00|10790.8|10784.8|10785.8|10779.8|10790.8|10784.8|10785.8|10779.8|142
1582278900000|2020-02-21 09:55:00|10785.3|10779.3|10796.8|10790.8|10797.8|10791.8|10784.8|10778.8|198
1582279200000|2020-02-21 10:00:00|10797.3|10791.3|10810.8|10804.8|10810.8|10804.8|10797.3|10791.3|369
1582279500000|2020-02-21 10:05:00|10810.3|10804.3|10806.8|10800.8|10811.8|10805.8|10806.8|10800.8|269
1582279800000|2020-02-21 10:10:00|10806.3|10800.3|10811.8|10805.8|10812.8|10806.8|10805.8|10799.8|113
1582280100000|2020-02-21 10:15:00|10811.3|10805.3|10810.3|10804.3|10812.8|10806.8|10808.3|10802.3|69
1582280400000|2020-02-21 10:20:00|10810.8|10804.8|10811.3|10805.3|10811.8|10805.8|10808.8|10802.8|95
1582280700000|2020-02-21 10:25:00|10811.8|10805.8|10812.8|10806.8|10815.8|10809.8|10810.3|10804.3|129
1582281000000|2020-02-21 10:30:00|10812.3|10806.3|10805.8|10799.8|10812.8|10806.8|10804.8|10798.8|36
1582281300000|2020-02-21 10:35:00|10805.3|10799.3|10809.8|10803.8|10809.8|10803.8|10805.3|10799.3|47
1582281600000|2020-02-21 10:40:00|10810.3|10804.3|10806.3|10800.3|10811.3|10805.3|10804.3|10798.3|24
1582281900000|2020-02-21 10:45:00|10805.8|10799.8|10804.8|10798.8|10809.3|10803.3|10804.8|10798.8|41
1582282200000|2020-02-21 10:50:00|10805.3|10799.3|10811.8|10805.8|10814.3|10808.3|10804.3|10798.3|102
1582282500000|2020-02-21 10:55:00|10812.8|10806.8|10807.8|10801.8|10813.8|10807.8|10807.8|10801.8|104
1582282800000|2020-02-21 11:00:00|10808.3|10802.3|10808.8|10802.8|10809.8|10803.8|10804.8|10798.8|166
1582283100000|2020-02-21 11:05:00|10808.3|10802.3|10805.8|10799.8|10809.8|10803.8|10804.3|10798.3|169
1582283400000|2020-02-21 11:10:00|10805.3|10799.3|10804.8|10798.8|10808.8|10802.8|10804.3|10798.3|58
1582283700000|2020-02-21 11:15:00|10804.3|10798.3|10805.8|10799.8|10806.8|10800.8|10802.8|10796.8|41
1582284000000|2020-02-21 11:20:00|10805.3|10799.3|10806.3|10800.3|10807.3|10801.3|10804.3|10798.3|4
1582284300000|2020-02-21 11:25:00|10806.8|10800.8|10808.8|10802.8|10809.8|10803.8|10806.8|10800.8|33
1582284600000|2020-02-21 11:30:00|10808.3|10802.3|10809.8|10803.8|10810.8|10804.8|10808.3|10802.3|119
1582284900000|2020-02-21 11:35:00|10809.3|10803.3|10810.3|10804.3|10811.3|10805.3|10807.8|10801.8|206
1582285200000|2020-02-21 11:40:00|10810.8|10804.8|10812.3|10806.3|10813.3|10807.3|10808.3|10802.3|86
1582285500000|2020-02-21 11:45:00|10811.8|10805.8|10807.8|10801.8|10812.8|10806.8|10807.8|10801.8|68
1582285800000|2020-02-21 11:50:00|10807.3|10801.3|10806.3|10800.3|10809.3|10803.3|10805.8|10799.8|41
1582286100000|2020-02-21 11:55:00|10805.8|10799.8|10808.8|10802.8|10809.3|10803.3|10803.8|10797.8|153
1582286400000|2020-02-21 12:00:00|10809.3|10803.3|10808.3|10802.3|10810.8|10804.8|10808.3|10802.3|103
1582286700000|2020-02-21 12:05:00|10808.8|10802.8|10807.3|10801.3|10809.8|10803.8|10806.8|10800.8|73
1582287000000|2020-02-21 12:10:00|10807.8|10801.8|10806.3|10800.3|10808.8|10802.8|10805.8|10799.8|74
1582287300000|2020-02-21 12:15:00|10805.8|10799.8|10807.8|10801.8|10808.3|10802.3|10805.3|10799.3|10
1582287600000|2020-02-21 12:20:00|10807.3|10801.3|10809.8|10803.8|10810.8|10804.8|10806.8|10800.8|121
1582287900000|2020-02-21 12:25:00|10809.3|10803.3|10813.8|10807.8|10816.3|10810.3|10809.3|10803.3|111
1582288200000|2020-02-21 12:30:00|10814.3|10808.3|10814.3|10808.3|10814.8|10808.8|10810.3|10804.3|130
1582288500000|2020-02-21 12:35:00|10813.8|10807.8|10812.8|10806.8|10818.8|10812.8|10812.8|10806.8|56
1582288800000|2020-02-21 12:40:00|10813.3|10807.3|10815.3|10809.3|10816.3|10810.3|10812.8|10806.8|31
1582289100000|2020-02-21 12:45:00|10815.8|10809.8|10825.3|10819.3|10826.3|10820.3|10815.8|10809.8|139
1582289400000|2020-02-21 12:50:00|10825.8|10819.8|10824.3|10818.3|10826.8|10820.8|10822.3|10816.3|69
1582289700000|2020-02-21 12:55:00|10824.8|10818.8|10824.8|10818.8|10827.8|10821.8|10824.3|10818.3|30
1582290000000|2020-02-21 13:00:00|10825.3|10819.3|10824.8|10818.8|10830.3|10824.3|10824.3|10818.3|65
1582290300000|2020-02-21 13:05:00|10825.3|10819.3|10819.8|10813.8|10826.3|10820.3|10819.8|10813.8|111
1582290600000|2020-02-21 13:10:00|10820.8|10814.8|10818.8|10812.8|10821.8|10815.8|10818.3|10812.3|52
1582290900000|2020-02-21 13:15:00|10819.3|10813.3|10818.8|10812.8|10822.8|10816.8|10818.8|10812.8|47
1582291200000|2020-02-21 13:20:00|10818.3|10812.3|10817.8|10811.8|10821.8|10815.8|10817.3|10811.3|34
1582291500000|2020-02-21 13:25:00|10818.3|10812.3|10816.8|10810.8|10818.8|10812.8|10816.3|10810.3|66
1582291800000|2020-02-21 13:30:00|10817.3|10811.3|10814.3|10808.3|10818.3|10812.3|10812.3|10806.3|47
1582292100000|2020-02-21 13:35:00|10814.8|10808.8|10817.3|10811.3|10817.8|10811.8|10813.8|10807.8|11
1582292400000|2020-02-21 13:40:00|10817.8|10811.8|10817.8|10811.8|10819.3|10813.3|10815.8|10809.8|248
1582292700000|2020-02-21 13:45:00|10817.3|10811.3|10816.8|10810.8|10818.8|10812.8|10813.8|10807.8|61
1582293000000|2020-02-21 13:50:00|10816.3|10810.3|10817.8|10811.8|10817.8|10811.8|10814.8|10808.8|22
1582293300000|2020-02-21 13:55:00|10817.3|10811.3|10814.8|10808.8|10818.8|10812.8|10813.8|10807.8|44
1582293600000|2020-02-21 14:00:00|10814.3|10808.3|10814.8|10808.8|10818.8|10812.8|10813.8|10807.8|89
1582293900000|2020-02-21 14:05:00|10815.3|10809.3|10815.3|10809.3|10818.8|10812.8|10814.3|10808.3|20
1582294200000|2020-02-21 14:10:00|10814.8|10808.8|10818.8|10812.8|10819.8|10813.8|10814.8|10808.8|59
1582294500000|2020-02-21 14:15:00|10818.3|10812.3|10821.8|10815.8|10821.8|10815.8|10817.8|10811.8|44
1582294800000|2020-02-21 14:20:00|10822.3|10816.3|10822.3|10816.3|10824.3|10818.3|10821.8|10815.8|49
1582295100000|2020-02-21 14:25:00|10822.8|10816.8|10821.3|10815.3|10823.3|10817.3|10817.8|10811.8|106
1582295400000|2020-02-21 14:30:00|10820.8|10814.8|10809.3|10803.3|10822.3|10816.3|10807.3|10801.3|400
1582295700000|2020-02-21 14:35:00|10808.8|10802.8|10801.3|10795.3|10811.3|10805.3|10800.8|10794.8|252
1582296000000|2020-02-21 14:40:00|10800.8|10794.8|10788.8|10782.8|10801.3|10795.3|10787.8|10781.8|543
1582296300000|2020-02-21 14:45:00|10787.3|10781.3|10786.3|10780.3|10794.8|10788.8|10776.8|10770.8|741
1582296600000|2020-02-21 14:50:00|10786.8|10780.8|10796.3|10790.3|10800.8|10794.8|10786.8|10780.8|329
1582296900000|2020-02-21 14:55:00|10796.8|10790.8|10796.3|10790.3|10798.8|10792.8|10786.8|10780.8|479
1582297200000|2020-02-21 15:00:00|10794.8|10788.8|10793.3|10787.3|10797.8|10791.8|10786.8|10780.8|324
1582297500000|2020-02-21 15:05:00|10793.8|10787.8|10805.8|10799.8|10807.8|10801.8|10790.8|10784.8|368
1582297800000|2020-02-21 15:10:00|10805.3|10799.3|10800.3|10794.3|10808.8|10802.8|10798.3|10792.3|204
1582298100000|2020-02-21 15:15:00|10800.8|10794.8|10807.3|10801.3|10812.8|10806.8|10799.3|10793.3|294
1582298400000|2020-02-21 15:20:00|10807.8|10801.8|10821.8|10815.8|10823.8|10817.8|10807.8|10801.8|604
1582298700000|2020-02-21 15:25:00|10822.3|10816.3|10812.8|10806.8|10826.8|10820.8|10811.8|10805.8|533
1582299000000|2020-02-21 15:30:00|10812.3|10806.3|10798.8|10792.8|10812.8|10806.8|10797.8|10791.8|272
1582299300000|2020-02-21 15:35:00|10799.3|10793.3|10795.8|10789.8|10801.8|10795.8|10794.8|10788.8|230
1582299600000|2020-02-21 15:40:00|10795.3|10789.3|10792.8|10786.8|10798.8|10792.8|10789.8|10783.8|553
1582299900000|2020-02-21 15:45:00|10793.3|10787.3|10795.8|10789.8|10799.8|10793.8|10786.8|10780.8|480
1582300200000|2020-02-21 15:50:00|10796.3|10790.3|10804.3|10798.3|10807.8|10801.8|10793.8|10787.8|288
1582300500000|2020-02-21 15:55:00|10804.8|10798.8|10805.8|10799.8|10808.8|10802.8|10802.3|10796.3|170
1582300800000|2020-02-21 16:00:00|10806.3|10800.3|10806.8|10800.8|10813.3|10807.3|10801.3|10795.3|253
1582301100000|2020-02-21 16:05:00|10807.3|10801.3|10800.8|10794.8|10808.8|10802.8|10799.8|10793.8|128
1582301400000|2020-02-21 16:10:00|10801.3|10795.3|10811.8|10805.8|10812.8|10806.8|10798.8|10792.8|264
1582301700000|2020-02-21 16:15:00|10811.3|10805.3|10809.8|10803.8|10816.8|10810.8|10808.8|10802.8|192
1582302000000|2020-02-21 16:20:00|10810.3|10804.3|10818.8|10812.8|10819.8|10813.8|10809.8|10803.8|179
1582302300000|2020-02-21 16:25:00|10818.3|10812.3|10822.8|10816.8|10823.8|10817.8|10817.8|10811.8|210
1582302600000|2020-02-21 16:30:00|10823.3|10817.3|10828.8|10822.8|10832.8|10826.8|10822.8|10816.8|301
1582302900000|2020-02-21 16:35:00|10829.3|10823.3|10827.8|10821.8|10831.3|10825.3|10825.8|10819.8|252
1582303200000|2020-02-21 16:40:00|10828.3|10822.3|10827.3|10821.3|10829.8|10823.8|10822.8|10816.8|121
1582303500000|2020-02-21 16:45:00|10827.8|10821.8|10818.8|10812.8|10827.8|10821.8|10818.3|10812.3|40
1582303800000|2020-02-21 16:50:00|10818.3|10812.3|10827.8|10821.8|10827.8|10821.8|10817.8|10811.8|67
1582304100000|2020-02-21 16:55:00|10828.3|10822.3|10819.8|10813.8|10829.8|10823.8|10819.3|10813.3|52
1582304400000|2020-02-21 17:00:00|10819.3|10813.3|10823.8|10817.8|10825.8|10819.8|10819.3|10813.3|184
1582304700000|2020-02-21 17:05:00|10824.3|10818.3|10818.8|10812.8|10828.8|10822.8|10818.8|10812.8|60
1582305000000|2020-02-21 17:10:00|10819.3|10813.3|10821.3|10815.3|10823.3|10817.3|10819.3|10813.3|19
1582305300000|2020-02-21 17:15:00|10821.8|10815.8|10820.8|10814.8|10825.3|10819.3|10819.8|10813.8|10
1582305600000|2020-02-21 17:20:00|10821.3|10815.3|10814.8|10808.8|10822.3|10816.3|10814.8|10808.8|33
1582305900000|2020-02-21 17:25:00|10815.3|10809.3|10817.8|10811.8|10819.8|10813.8|10814.8|10808.8|66
1582306200000|2020-02-21 17:30:00|10817.3|10811.3|10813.3|10807.3|10819.8|10813.8|10812.8|10806.8|26
1582306500000|2020-02-21 17:35:00|10812.8|10806.8|10817.8|10811.8|10819.3|10813.3|10812.8|10806.8|88
1582306800000|2020-02-21 17:40:00|10818.3|10812.3|10817.3|10811.3|10821.3|10815.3|10813.8|10807.8|25
1582307100000|2020-02-21 17:45:00|10816.8|10810.8|10811.8|10805.8|10817.8|10811.8|10810.3|10804.3|17
1582307400000|2020-02-21 17:50:00|10810.8|10804.8|10807.3|10801.3|10811.8|10805.8|10806.8|10800.8|60
1582307700000|2020-02-21 17:55:00|10806.8|10800.8|10815.3|10809.3|10815.3|10809.3|10806.8|10800.8|19
1582308000000|2020-02-21 18:00:00|10814.8|10808.8|10819.3|10813.3|10821.8|10815.8|10812.8|10806.8|39
1582308300000|2020-02-21 18:05:00|10818.8|10812.8|10813.8|10807.8|10818.8|10812.8|10812.8|10806.8|62
1582308600000|2020-02-21 18:10:00|10814.3|10808.3|10809.8|10803.8|10816.3|10810.3|10808.3|10802.3|49
1582308900000|2020-02-21 18:15:00|10808.8|10802.8|10811.3|10805.3|10814.3|10808.3|10808.8|10802.8|71
1582309200000|2020-02-21 18:20:00|10811.8|10805.8|10807.3|10801.3|10814.3|10808.3|10806.3|10800.3|116
1582309500000|2020-02-21 18:25:00|10806.8|10800.8|10803.8|10797.8|10810.3|10804.3|10802.8|10796.8|77
1582309800000|2020-02-21 18:30:00|10804.3|10798.3|10805.8|10799.8|10809.3|10803.3|10803.8|10797.8|80
1582310100000|2020-02-21 18:35:00|10806.8|10800.8|10805.8|10799.8|10806.8|10800.8|10801.8|10795.8|141
1582310400000|2020-02-21 18:40:00|10805.3|10799.3|10803.3|10797.3|10805.3|10799.3|10800.8|10794.8|123
1582310700000|2020-02-21 18:45:00|10803.8|10797.8|10803.3|10797.3|10808.3|10802.3|10801.8|10795.8|66
1582311000000|2020-02-21 18:50:00|10803.8|10797.8|10797.3|10791.3|10804.3|10798.3|10797.3|10791.3|91
1582311300000|2020-02-21 18:55:00|10797.8|10791.8|10803.1|10785.1|10804.8|10798.8|10794.3|10785.1|105
1582311600000|2020-02-21 19:00:00|10803.7|10785.7|10810.3|10792.3|10811.7|10793.7|10802|10784|0
1582311900000|2020-02-21 19:05:00|10809.8|10791.8|10804.6|10786.6|10810.5|10792.5|10802.7|10784.7|0
1582312200000|2020-02-21 19:10:00|10804.4|10786.4|10806.8|10788.8|10810|10792|10803.1|10785.1|0
1582312500000|2020-02-21 19:15:00|10806.6|10788.6|10799.7|10781.7|10807.4|10789.4|10797.7|10779.7|0
1582312800000|2020-02-21 19:20:00|10799.8|10781.8|10799.2|10781.2|10804.3|10786.3|10799.1|10781.1|0
1582313100000|2020-02-21 19:25:00|10799.1|10781.1|10804.6|10786.6|10805.1|10787.1|10798.8|10780.8|0
1582313400000|2020-02-21 19:30:00|10804.3|10786.3|10802.9|10784.9|10808.3|10790.3|10802.5|10784.5|0
1582313700000|2020-02-21 19:35:00|10803.2|10785.2|10802|10784|10803.4|10785.4|10800.5|10782.5|0
1582314000000|2020-02-21 19:40:00|10801.8|10783.8|10806.5|10788.5|10807.6|10789.6|10801.1|10783.1|0
1582314300000|2020-02-21 19:45:00|10806.3|10788.3|10799.7|10781.7|10806.9|10788.9|10799.7|10781.7|0
1582314600000|2020-02-21 19:50:00|10799.5|10781.5|10798.8|10780.8|10802.9|10784.9|10796|10778|0
1582314900000|2020-02-21 19:55:00|10798.6|10780.6|10800.3|10782.3|10805.1|10787.1|10796.3|10778.3|0
1582315200000|2020-02-21 20:00:00|10800.1|10782.1|10808.5|10790.5|10808.5|10790.5|10795|10777|0
1582315500000|2020-02-21 20:05:00|10808.3|10790.3|10800.8|10782.8|10808.5|10790.5|10799.9|10781.9|0
1582315800000|2020-02-21 20:10:00|10801.4|10783.4|10805.4|10787.4|10806|10788|10799.9|10781.9|0
1582316100000|2020-02-21 20:15:00|10804.6|10786.6|10799.7|10781.7|10806.1|10788.1|10799.7|10781.7|0
1582316400000|2020-02-21 20:20:00|10799.6|10781.6|10801.1|10783.1|10803.8|10785.8|10797.5|10779.5|0
1582316700000|2020-02-21 20:25:00|10800.9|10782.9|10801.5|10783.5|10803.1|10785.1|10797.1|10779.1|0
1582317000000|2020-02-21 20:30:00|10801.7|10783.7|10795.6|10777.6|10806.5|10788.5|10794.3|10776.3|0
1582317300000|2020-02-21 20:35:00|10795.8|10777.8|10804|10786|10804.1|10786.1|10795.8|10777.8|0
1582317600000|2020-02-21 20:40:00|10804.1|10786.1|10804.3|10786.3|10807.8|10789.8|10803.5|10785.5|0
1582317900000|2020-02-21 20:45:00|10804.6|10786.6|10813.2|10795.2|10815.8|10797.8|10804.6|10786.6|0
1582318200000|2020-02-21 20:50:00|10813.3|10795.3|10816.4|10798.4|10820.5|10802.5|10813|10795|0
1582318500000|2020-02-21 20:55:00|10816.2|10798.2|10815.2|10797.2|10817.7|10799.7|10811.1|10793.1|0
1582318800000|2020-02-21 21:00:00|10817.7|10799.7|10822.5|10804.5|10827.4|10809.4|10814.4|10796.4|0
1582319100000|2020-02-21 21:05:00|10823.3|10805.3|10824.1|10806.1|10824.9|10806.9|10820.1|10802.1|0
1582319400000|2020-02-21 21:10:00|10824.5|10806.5|10825.9|10807.9|10826.9|10808.9|10820.9|10802.9|0
1582319700000|2020-02-21 21:15:00|10825.8|10807.8|10826|10808|10826|10808|10824.6|10806.6|0
1582320000000|2020-02-21 21:20:00|10826.1|10808.1|10825.1|10807.1|10826.8|10808.8|10825.1|10807.1|0
1582320300000|2020-02-21 21:25:00|10825.5|10807.5|10824.8|10806.8|10825.9|10807.9|10824.8|10806.8|0
1582320600000|2020-02-21 21:30:00|10825.3|10807.3|10825.3|10807.3|10826.1|10808.1|10823.7|10805.7|0
1582320900000|2020-02-21 21:35:00|10824.5|10806.5|10820.5|10802.5|10824.5|10806.5|10820.5|10802.5|0
1582321200000|2020-02-21 21:40:00|10819.7|10801.7|10820.5|10802.5|10820.5|10802.5|10817.2|10799.2|0
1582321500000|2020-02-21 21:45:00|10819.7|10801.7|10822.9|10804.9|10823.7|10805.7|10819.7|10801.7|0
1582321800000|2020-02-21 21:50:00|10823.7|10805.7|10820.5|10802.5|10823.7|10805.7|10819.7|10801.7|0
1582322100000|2020-02-21 21:55:00|10821.3|10803.3|10820.2|10802.2|10821.3|10803.3|10818.8|10800.8|0
1582499100000|2020-02-23 23:05:00|10675.9|10657.9|10666.9|10648.9|10687.1|10669.1|10666.1|10648.1|0
1582499400000|2020-02-23 23:10:00|10668.5|10650.5|10664.2|10646.2|10674.2|10656.2|10646.4|10628.4|0
1582499700000|2020-02-23 23:15:00|10661|10643|10668.6|10650.6|10671.8|10653.8|10656.2|10638.2|0
1582500000000|2020-02-23 23:20:00|10669.4|10651.4|10678.6|10660.6|10681.1|10663.1|10669.4|10651.4|0
1582500300000|2020-02-23 23:25:00|10677.8|10659.8|10698.6|10680.6|10703.5|10685.5|10677.8|10659.8|0
1582500600000|2020-02-23 23:30:00|10700.2|10682.2|10706.6|10688.6|10716.3|10698.3|10700.2|10682.2|0
1582500900000|2020-02-23 23:35:00|10707.4|10689.4|10709.8|10691.8|10712.3|10694.3|10706.6|10688.6|0
1582501200000|2020-02-23 23:40:00|10709|10691|10711.9|10693.9|10711.9|10693.9|10697.1|10679.1|0
1582501500000|2020-02-23 23:45:00|10712.3|10694.3|10708.7|10690.7|10712.7|10694.7|10705.8|10687.8|0
1582501800000|2020-02-23 23:50:00|10708.2|10690.2|10681.4|10663.4|10710.3|10692.3|10680.6|10662.6|0
1582502100000|2020-02-23 23:55:00|10680.6|10662.6|10680.3|10662.3|10684.3|10666.3|10670.6|10652.6|0
1582502400000|2020-02-24 00:00:00|10681.1|10663.1|10673.1|10655.1|10684.3|10666.3|10671.5|10653.5|0
1582502700000|2020-02-24 00:05:00|10673.5|10655.5|10683.6|10665.6|10683.6|10665.6|10673.1|10655.1|0
1582503000000|2020-02-24 00:10:00|10682.8|10664.8|10674.5|10656.5|10683.6|10665.6|10674.5|10656.5|0
1582503300000|2020-02-24 00:15:00|10673.7|10655.7|10682.6|10664.6|10685.8|10667.8|10667.3|10649.3|0
1582503600000|2020-02-24 00:20:00|10682.2|10664.2|10684.1|10666.1|10687.5|10669.5|10677.2|10659.2|0
1582503900000|2020-02-24 00:25:00|10682.6|10664.6|10692.8|10674.8|10694.2|10676.2|10682.2|10664.2|0
1582504200000|2020-02-24 00:30:00|10692.4|10674.4|10688.9|10670.9|10697.1|10679.1|10688.5|10670.5|0
1582504500000|2020-02-24 00:35:00|10689.3|10671.3|10680.9|10662.9|10691.8|10673.8|10678.9|10660.9|0
1582504800000|2020-02-24 00:40:00|10682.4|10664.4|10674.8|10656.8|10682.8|10664.8|10671.7|10653.7|0
1582505100000|2020-02-24 00:45:00|10674.6|10656.6|10677.2|10659.2|10683.4|10665.4|10669.5|10651.5|0
1582505400000|2020-02-24 00:50:00|10676.8|10658.8|10672.3|10654.3|10676.8|10658.8|10666.6|10648.6|0
1582505700000|2020-02-24 00:55:00|10671.6|10653.6|10687.8|10669.8|10692.1|10674.1|10668.2|10650.2|0
1582506000000|2020-02-24 01:00:00|10687.1|10669.1|10705.2|10687.2|10705.4|10687.4|10686.7|10668.7|0
1582506300000|2020-02-24 01:05:00|10705|10687|10707.8|10689.8|10710.4|10692.4|10703.8|10685.8|0
1582506600000|2020-02-24 01:10:00|10706.3|10688.3|10694.4|10676.4|10706.8|10688.8|10693.7|10675.7|0
1582506900000|2020-02-24 01:15:00|10688.5|10670.5|10691.9|10685.9|10715.4|10709.4|10678.9|10670.5|5959
1582507200000|2020-02-24 01:20:00|10692.4|10686.4|10672.9|10666.9|10694.4|10688.4|10662.4|10656.4|2164
1582507500000|2020-02-24 01:25:00|10672.4|10666.4|10654.4|10648.4|10676.4|10670.4|10641.4|10635.4|3178
1582507800000|2020-02-24 01:30:00|10654.9|10648.9|10659.4|10653.4|10685.4|10679.4|10650.4|10644.4|4947
1582508100000|2020-02-24 01:35:00|10659.9|10653.9|10627.9|10621.9|10660.9|10654.9|10622.4|10616.4|4035
1582508400000|2020-02-24 01:40:00|10627.4|10621.4|10614.9|10608.9|10632.4|10626.4|10604.9|10598.9|10347
1582508700000|2020-02-24 01:45:00|10615.4|10609.4|10639.9|10633.9|10647.4|10641.4|10608.4|10602.4|3638
1582509000000|2020-02-24 01:50:00|10640.4|10634.4|10625.4|10619.4|10644.4|10638.4|10618.4|10612.4|4308
1582509300000|2020-02-24 01:55:00|10624.9|10618.9|10610.4|10604.4|10624.9|10618.9|10605.4|10599.4|2415
1582509600000|2020-02-24 02:00:00|10610.9|10604.9|10606.4|10600.4|10626.4|10620.4|10603.4|10597.4|2222
1582509900000|2020-02-24 02:05:00|10605.9|10599.9|10602.4|10596.4|10611.9|10605.9|10597.4|10591.4|4294
1582510200000|2020-02-24 02:10:00|10600.9|10594.9|10596.9|10590.9|10611.4|10605.4|10594.4|10588.4|1562
1582510500000|2020-02-24 02:15:00|10596.4|10590.4|10590.4|10584.4|10603.9|10597.9|10585.4|10579.4|1623
1582510800000|2020-02-24 02:20:00|10589.9|10583.9|10572.9|10566.9|10593.9|10587.9|10569.4|10563.4|2275
1582511100000|2020-02-24 02:25:00|10573.4|10567.4|10571.4|10565.4|10584.4|10578.4|10568.4|10562.4|2151
1582511400000|2020-02-24 02:30:00|10570.9|10564.9|10556.9|10550.9|10575.4|10569.4|10555.4|10549.4|3725
1582511700000|2020-02-24 02:35:00|10555.9|10549.9|10555.4|10549.4|10562.9|10556.9|10551.9|10545.9|2074
1582512000000|2020-02-24 02:40:00|10556.4|10550.4|10558.4|10552.4|10564.4|10558.4|10551.9|10545.9|1864
1582512300000|2020-02-24 02:45:00|10557.4|10551.4|10576.4|10570.4|10578.4|10572.4|10554.4|10548.4|3889
1582512600000|2020-02-24 02:50:00|10575.9|10569.9|10575.4|10569.4|10582.4|10576.4|10567.4|10561.4|2572
1582512900000|2020-02-24 02:55:00|10575.9|10569.9|10562.9|10556.9|10576.4|10570.4|10557.4|10551.4|2314
1582513200000|2020-02-24 03:00:00|10562.4|10556.4|10554.9|10548.9|10562.4|10556.4|10551.4|10545.4|6689
1582513500000|2020-02-24 03:05:00|10555.4|10549.4|10568.4|10562.4|10569.4|10563.4|10551.9|10545.9|1280
1582513800000|2020-02-24 03:10:00|10569.4|10563.4|10579.9|10573.9|10581.4|10575.4|10564.9|10558.9|2515
1582514100000|2020-02-24 03:15:00|10580.4|10574.4|10599.4|10593.4|10600.4|10594.4|10579.4|10573.4|1442
1582514400000|2020-02-24 03:20:00|10599.9|10593.9|10599.4|10593.4|10602.4|10596.4|10587.9|10581.9|1248
1582514700000|2020-02-24 03:25:00|10598.9|10592.9|10609.4|10603.4|10612.4|10606.4|10593.4|10587.4|1333
1582515000000|2020-02-24 03:30:00|10609.9|10603.9|10606.4|10600.4|10610.4|10604.4|10599.9|10593.9|926
1582515300000|2020-02-24 03:35:00|10607.4|10601.4|10603.4|10597.4|10607.4|10601.4|10602.4|10596.4|857
1582515600000|2020-02-24 03:40:00|10603.9|10597.9|10601.9|10595.9|10604.4|10598.4|10597.4|10591.4|636
1582515900000|2020-02-24 03:45:00|10602.4|10596.4|10580.9|10574.9|10603.9|10597.9|10579.4|10573.4|737
1582516200000|2020-02-24 03:50:00|10580.4|10574.4|10589.9|10583.9|10591.4|10585.4|10580.4|10574.4|622
1582516500000|2020-02-24 03:55:00|10589.4|10583.4|10586.9|10580.9|10593.4|10587.4|10586.4|10580.4|714
1582516800000|2020-02-24 04:00:00|10594.4|10576.4|10608.9|10590.9|10609.3|10591.3|10594.4|10576.4|3
1582517100000|2020-02-24 04:05:00|10608.2|10590.2|10611.5|10593.5|10611.5|10593.5|10606.7|10588.7|0
1582517400000|2020-02-24 04:10:00|10611.1|10593.1|10609.7|10591.7|10611.1|10593.1|10608.1|10590.1|0
1582517700000|2020-02-24 04:15:00|10609.5|10591.5|10615.7|10597.7|10618.7|10600.7|10609.5|10591.5|0
1582518000000|2020-02-24 04:20:00|10615.5|10597.5|10613.5|10595.5|10615.7|10597.7|10613.5|10595.5|0
1582518300000|2020-02-24 04:25:00|10613.9|10595.9|10613.5|10595.5|10615.7|10597.7|10612.7|10594.7|0
1582518600000|2020-02-24 04:30:00|10613.7|10595.7|10611.3|10593.3|10616.1|10598.1|10611.3|10593.3|0
1582518900000|2020-02-24 04:35:00|10610.9|10592.9|10608.8|10590.8|10611.2|10593.2|10608.5|10590.5|0
1582519200000|2020-02-24 04:40:00|10609|10591|10613.4|10595.4|10614.1|10596.1|10609|10591|0
1582519500000|2020-02-24 04:45:00|10613.2|10595.2|10610.8|10592.8|10613.8|10595.8|10610.4|10592.4|0
1582519800000|2020-02-24 04:50:00|10611.2|10593.2|10616.5|10598.5|10616.5|10598.5|10610.8|10592.8|0
1582520100000|2020-02-24 04:55:00|10615.1|10597.1|10613|10595|10616.9|10598.9|10612.3|10594.3|0
1582520400000|2020-02-24 05:00:00|10608.2|10590.2|10588.4|10582.4|10608.2|10593.4|10584.4|10578.4|2892
1582520700000|2020-02-24 05:05:00|10588.9|10582.9|10592.9|10586.9|10598.4|10592.4|10587.9|10581.9|2724
1582521000000|2020-02-24 05:10:00|10592.4|10586.4|10600.9|10594.9|10602.4|10596.4|10585.4|10579.4|1493
1582521300000|2020-02-24 05:15:00|10600.4|10594.4|10600.4|10594.4|10607.9|10601.9|10597.4|10591.4|836
1582521600000|2020-02-24 05:20:00|10599.9|10593.9|10611.4|10605.4|10611.4|10605.4|10598.9|10592.9|620
1582521900000|2020-02-24 05:25:00|10610.9|10604.9|10611.4|10605.4|10614.4|10608.4|10608.4|10602.4|909
1582522200000|2020-02-24 05:30:00|10609.4|10603.4|10597.4|10591.4|10610.4|10604.4|10593.9|10587.9|811
1582522500000|2020-02-24 05:35:00|10596.4|10590.4|10591.4|10585.4|10597.9|10591.9|10590.4|10584.4|548
1582522800000|2020-02-24 05:40:00|10590.9|10584.9|10593.9|10587.9|10597.4|10591.4|10586.4|10580.4|538
1582523100000|2020-02-24 05:45:00|10594.4|10588.4|10590.4|10584.4|10595.4|10589.4|10585.4|10579.4|735
1582523400000|2020-02-24 05:50:00|10589.9|10583.9|10576.9|10570.9|10591.4|10585.4|10575.4|10569.4|878
1582523700000|2020-02-24 05:55:00|10576.4|10570.4|10585.4|10579.4|10587.9|10581.9|10575.9|10569.9|731
1582524000000|2020-02-24 06:00:00|10584.9|10578.9|10591.4|10585.4|10592.4|10586.4|10579.4|10573.4|806
1582524300000|2020-02-24 06:05:00|10590.4|10584.4|10582.9|10576.9|10593.9|10587.9|10578.9|10572.9|919
1582524600000|2020-02-24 06:10:00|10582.4|10576.4|10582.9|10576.9|10590.4|10584.4|10578.9|10572.9|988
1582524900000|2020-02-24 06:15:00|10582.4|10576.4|10590.4|10584.4|10593.4|10587.4|10582.4|10576.4|1019
1582525200000|2020-02-24 06:20:00|10589.9|10583.9|10596.4|10590.4|10599.4|10593.4|10586.4|10580.4|1206
1582525500000|2020-02-24 06:25:00|10597.4|10591.4|10597.9|10591.9|10601.4|10595.4|10591.4|10585.4|1057
1582525800000|2020-02-24 06:30:00|10597.4|10591.4|10585.4|10579.4|10599.4|10593.4|10585.4|10579.4|2817
1582526100000|2020-02-24 06:35:00|10584.9|10578.9|10590.9|10584.9|10593.9|10587.9|10582.4|10576.4|800
1582526400000|2020-02-24 06:40:00|10591.4|10585.4|10580.9|10574.9|10591.4|10585.4|10578.4|10572.4|951
1582526700000|2020-02-24 06:45:00|10580.4|10574.4|10579.4|10573.4|10582.4|10576.4|10576.4|10570.4|1126
1582527000000|2020-02-24 06:50:00|10578.9|10572.9|10587.4|10581.4|10588.4|10582.4|10577.9|10571.9|746
1582527300000|2020-02-24 06:55:00|10586.9|10580.9|10583.9|10577.9|10589.4|10583.4|10582.4|10576.4|446
1582527600000|2020-02-24 07:00:00|10583.4|10577.4|10587.4|10581.4|10594.4|10588.4|10582.4|10576.4|1577
1582527900000|2020-02-24 07:05:00|10587.9|10581.9|10570.9|10564.9|10590.4|10584.4|10568.4|10562.4|1178
1582528200000|2020-02-24 07:10:00|10570.4|10564.4|10559.9|10553.9|10573.4|10567.4|10559.4|10553.4|882
1582528500000|2020-02-24 07:15:00|10559.4|10553.4|10568.9|10562.9|10573.4|10567.4|10557.4|10551.4|1322
1582528800000|2020-02-24 07:20:00|10568.4|10562.4|10571.4|10565.4|10576.9|10570.9|10565.4|10559.4|1015
1582529100000|2020-02-24 07:25:00|10570.9|10564.9|10573.4|10567.4|10579.9|10573.9|10570.4|10564.4|1762
1582529400000|2020-02-24 07:30:00|10572.9|10566.9|10582.4|10576.4|10583.4|10577.4|10572.9|10566.9|1188
1582529700000|2020-02-24 07:35:00|10583.4|10577.4|10587.4|10581.4|10594.4|10588.4|10583.4|10577.4|2953
1582530000000|2020-02-24 07:40:00|10588.4|10582.4|10588.4|10582.4|10594.9|10588.9|10588.4|10582.4|1258
1582530300000|2020-02-24 07:45:00|10588.9|10582.9|10580.4|10574.4|10591.4|10585.4|10578.4|10572.4|2679
1582530600000|2020-02-24 07:50:00|10580.9|10574.9|10577.4|10571.4|10587.4|10581.4|10574.4|10568.4|1806
1582530900000|2020-02-24 07:55:00|10577.9|10571.9|10576.4|10570.4|10585.4|10579.4|10575.9|10569.9|3342
1582531200000|2020-02-24 08:00:00|10575.4|10569.4|10576.4|10570.4|10579.4|10573.4|10569.4|10563.4|3902
1582531500000|2020-02-24 08:05:00|10576.9|10570.9|10570.4|10564.4|10580.4|10574.4|10566.4|10560.4|3704
1582531800000|2020-02-24 08:10:00|10569.4|10563.4|10567.4|10561.4|10576.4|10570.4|10566.4|10560.4|11628
1582532100000|2020-02-24 08:15:00|10567.9|10561.9|10568.9|10562.9|10573.4|10567.4|10565.4|10559.4|6830
1582532400000|2020-02-24 08:20:00|10568.4|10562.4|10559.4|10553.4|10568.4|10562.4|10558.4|10552.4|4323
1582532700000|2020-02-24 08:25:00|10559.9|10553.9|10545.9|10539.9|10560.4|10554.4|10545.9|10539.9|1885
1582533000000|2020-02-24 08:30:00|10550.5|10532.5|10532.7|10514.7|10550.9|10532.9|10521.6|10503.6|10
1582533300000|2020-02-24 08:35:00|10531.2|10513.2|10547.1|10529.1|10547.1|10529.1|10530|10512|0
1582533600000|2020-02-24 08:40:00|10548.6|10530.6|10545.7|10527.7|10550.4|10532.4|10534.1|10516.1|0
1582533900000|2020-02-24 08:45:00|10544.3|10526.3|10541.9|10523.9|10550.2|10532.2|10528.3|10510.3|0
1582534200000|2020-02-24 08:50:00|10542.1|10524.1|10542.5|10524.5|10555.8|10537.8|10526|10508|0
1582534500000|2020-02-24 08:55:00|10543.9|10525.9|10537|10519|10551.2|10533.2|10532.1|10514.1|0
1582534800000|2020-02-24 09:00:00|10537.4|10519.4|10513.4|10495.4|10542.3|10524.3|10510.6|10492.6|0
1582535100000|2020-02-24 09:05:00|10513.2|10495.2|10524|10506|10528.9|10510.9|10512|10494|0
1582535400000|2020-02-24 09:10:00|10523.8|10505.8|10508.8|10490.8|10528.9|10510.9|10508.8|10490.8|0
1582535700000|2020-02-24 09:15:00|10506.8|10488.8|10443.9|10437.9|10540.9|10534.9|10439.9|10433.9|5234
1582536000000|2020-02-24 09:20:00|10444.4|10438.4|10450.9|10444.9|10457.9|10451.9|10439.4|10433.4|1542
1582536300000|2020-02-24 09:25:00|10450.4|10444.4|10446.9|10440.9|10450.4|10444.4|10429.9|10423.9|1237
1582536600000|2020-02-24 09:30:00|10445.9|10439.9|10438.4|10432.4|10454.4|10448.4|10432.9|10426.9|986
1582536900000|2020-02-24 09:35:00|10437.9|10431.9|10440.9|10434.9|10442.4|10436.4|10423.9|10417.9|472
1582537200000|2020-02-24 09:40:00|10441.4|10435.4|10446.9|10440.9|10447.9|10441.9|10431.4|10425.4|283
1582537500000|2020-02-24 09:45:00|10447.4|10441.4|10457.9|10451.9|10458.4|10452.4|10445.4|10439.4|620
1582537800000|2020-02-24 09:50:00|10458.4|10452.4|10461.4|10455.4|10463.4|10457.4|10454.9|10448.9|447
1582538100000|2020-02-24 09:55:00|10462.4|10456.4|10469.9|10463.9|10470.4|10464.4|10459.9|10453.9|850
1582538400000|2020-02-24 10:00:00|10469.4|10463.4|10464.4|10458.4|10472.4|10466.4|10463.4|10457.4|356
1582538700000|2020-02-24 10:05:00|10464.9|10458.9|10454.4|10448.4|10468.9|10462.9|10453.4|10447.4|376
1582539000000|2020-02-24 10:10:00|10453.9|10447.9|10452.4|10446.4|10460.9|10454.9|10448.9|10442.9|581
1582539300000|2020-02-24 10:15:00|10451.9|10445.9|10462.9|10456.9|10462.9|10456.9|10451.4|10445.4|341
1582539600000|2020-02-24 10:20:00|10463.4|10457.4|10458.4|10452.4|10465.4|10459.4|10452.4|10446.4|381
1582539900000|2020-02-24 10:25:00|10459.4|10453.4|10460.4|10454.4|10461.4|10455.4|10455.4|10449.4|383
1582540200000|2020-02-24 10:30:00|10459.9|10453.9|10452.9|10446.9|10461.4|10455.4|10450.9|10444.9|1052
1582540500000|2020-02-24 10:35:00|10452.4|10446.4|10441.4|10435.4|10455.9|10449.9|10436.9|10430.9|321
1582540800000|2020-02-24 10:40:00|10440.4|10434.4|10448.4|10442.4|10452.4|10446.4|10440.4|10434.4|381
1582541100000|2020-02-24 10:45:00|10449.4|10443.4|10444.4|10438.4|10452.4|10446.4|10439.4|10433.4|512
1582541400000|2020-02-24 10:50:00|10444.9|10438.9|10450.4|10444.4|10454.9|10448.9|10444.4|10438.4|287
1582541700000|2020-02-24 10:55:00|10450.9|10444.9|10445.4|10439.4|10450.9|10444.9|10437.4|10431.4|256
1582542000000|2020-02-24 11:00:00|10445.9|10439.9|10443.4|10437.4|10446.4|10440.4|10436.4|10430.4|98
1582542300000|2020-02-24 11:05:00|10442.9|10436.9|10431.4|10425.4|10444.9|10438.9|10431.4|10425.4|108
1582542600000|2020-02-24 11:10:00|10431.9|10425.9|10438.4|10432.4|10439.9|10433.9|10429.4|10423.4|118
1582542900000|2020-02-24 11:15:00|10437.9|10431.9|10431.4|10425.4|10437.9|10431.9|10427.4|10421.4|637
1582543200000|2020-02-24 11:20:00|10430.4|10424.4|10434.9|10428.9|10443.4|10437.4|10427.9|10421.9|376
1582543500000|2020-02-24 11:25:00|10434.4|10428.4|10434.9|10428.9|10439.4|10433.4|10428.4|10422.4|197
1582543800000|2020-02-24 11:30:00|10435.4|10429.4|10443.4|10437.4|10443.9|10437.9|10431.4|10425.4|194
1582544100000|2020-02-24 11:35:00|10443.9|10437.9|10446.4|10440.4|10447.4|10441.4|10438.9|10432.9|190
1582544400000|2020-02-24 11:40:00|10445.9|10439.9|10445.4|10439.4|10449.9|10443.9|10443.4|10437.4|228
1582544700000|2020-02-24 11:45:00|10445.9|10439.9|10449.4|10443.4|10457.9|10451.9|10445.4|10439.4|309
1582545000000|2020-02-24 11:50:00|10449.9|10443.9|10457.4|10451.4|10458.4|10452.4|10449.4|10443.4|153
1582545300000|2020-02-24 11:55:00|10457.9|10451.9|10454.4|10448.4|10458.4|10452.4|10452.4|10446.4|143
1582545600000|2020-02-24 12:00:00|10454.9|10448.9|10468.4|10462.4|10469.4|10463.4|10454.4|10448.4|210
1582545900000|2020-02-24 12:05:00|10468.9|10462.9|10464.4|10458.4|10472.4|10466.4|10461.9|10455.9|139
1582546200000|2020-02-24 12:10:00|10464.9|10458.9|10465.9|10459.9|10470.4|10464.4|10462.4|10456.4|385
1582546500000|2020-02-24 12:15:00|10466.4|10460.4|10460.4|10454.4|10466.9|10460.9|10457.9|10451.9|576
1582546800000|2020-02-24 12:20:00|10459.9|10453.9|10457.4|10451.4|10461.9|10455.9|10454.9|10448.9|123
1582547100000|2020-02-24 12:25:00|10456.9|10450.9|10451.4|10445.4|10457.4|10451.4|10450.4|10444.4|88
1582547400000|2020-02-24 12:30:00|10452.4|10446.4|10454.9|10448.9|10455.4|10449.4|10449.4|10443.4|115
1582547700000|2020-02-24 12:35:00|10454.4|10448.4|10443.9|10437.9|10454.4|10448.4|10443.9|10437.9|198
1582548000000|2020-02-24 12:40:00|10444.4|10438.4|10441.9|10435.9|10445.4|10439.4|10436.4|10430.4|441
1582548300000|2020-02-24 12:45:00|10442.4|10436.4|10444.9|10438.9|10446.4|10440.4|10440.4|10434.4|62
1582548600000|2020-02-24 12:50:00|10444.4|10438.4|10438.4|10432.4|10447.4|10441.4|10437.4|10431.4|107
1582548900000|2020-02-24 12:55:00|10438.9|10432.9|10440.4|10434.4|10445.4|10439.4|10437.9|10431.9|109
1582549200000|2020-02-24 13:00:00|10439.9|10433.9|10440.9|10434.9|10446.4|10440.4|10438.9|10432.9|95
1582549500000|2020-02-24 13:05:00|10440.4|10434.4|10440.4|10434.4|10445.9|10439.9|10439.4|10433.4|93
1582549800000|2020-02-24 13:10:00|10440.9|10434.9|10447.9|10441.9|10448.4|10442.4|10439.4|10433.4|201
1582550100000|2020-02-24 13:15:00|10447.4|10441.4|10442.4|10436.4|10449.4|10443.4|10442.4|10436.4|68
1582550400000|2020-02-24 13:20:00|10441.9|10435.9|10432.4|10426.4|10445.4|10439.4|10431.4|10425.4|110
1582550700000|2020-02-24 13:25:00|10432.9|10426.9|10438.4|10432.4|10438.4|10432.4|10428.9|10422.9|129
1582551000000|2020-02-24 13:30:00|10437.9|10431.9|10424.9|10418.9|10440.9|10434.9|10421.9|10415.9|337
1582551300000|2020-02-24 13:35:00|10424.4|10418.4|10431.4|10425.4|10434.4|10428.4|10424.4|10418.4|190
1582551600000|2020-02-24 13:40:00|10431.9|10425.9|10431.9|10425.9|10436.4|10430.4|10426.4|10420.4|125
1582551900000|2020-02-24 13:45:00|10431.4|10425.4|10427.9|10421.9|10434.4|10428.4|10424.9|10418.9|147
1582552200000|2020-02-24 13:50:00|10428.4|10422.4|10414.4|10408.4|10428.4|10422.4|10414.4|10408.4|602
1582552500000|2020-02-24 13:55:00|10415.4|10409.4|10412.9|10406.9|10417.4|10411.4|10407.9|10401.9|458
1582552800000|2020-02-24 14:00:00|10412.4|10406.4|10409.9|10403.9|10412.9|10406.9|10406.4|10400.4|319
1582553100000|2020-02-24 14:05:00|10409.4|10403.4|10400.9|10394.9|10410.9|10404.9|10400.4|10394.4|242
1582553400000|2020-02-24 14:10:00|10400.4|10394.4|10402.4|10396.4|10405.4|10399.4|10395.4|10389.4|192
1582553700000|2020-02-24 14:15:00|10401.9|10395.9|10397.4|10391.4|10401.9|10395.9|10394.4|10388.4|136
1582554000000|2020-02-24 14:20:00|10396.9|10390.9|10381.4|10375.4|10399.9|10393.9|10380.4|10374.4|409
1582554300000|2020-02-24 14:25:00|10381.9|10375.9|10381.9|10375.9|10389.4|10383.4|10379.4|10373.4|356
1582554600000|2020-02-24 14:30:00|10381.4|10375.4|10416.9|10410.9|10418.4|10412.4|10377.9|10371.9|1051
1582554900000|2020-02-24 14:35:00|10417.4|10411.4|10425.9|10419.9|10431.9|10425.9|10416.9|10410.9|766
1582555200000|2020-02-24 14:40:00|10425.4|10419.4|10426.9|10420.9|10429.4|10423.4|10401.4|10395.4|842
1582555500000|2020-02-24 14:45:00|10426.4|10420.4|10428.4|10422.4|10438.9|10432.9|10421.4|10415.4|565
1582555800000|2020-02-24 14:50:00|10428.9|10422.9|10439.9|10433.9|10440.4|10434.4|10424.4|10418.4|598
1582556100000|2020-02-24 14:55:00|10440.4|10434.4|10441.4|10435.4|10442.4|10436.4|10426.4|10420.4|380
1582556400000|2020-02-24 15:00:00|10440.4|10434.4|10441.4|10435.4|10453.4|10447.4|10439.4|10433.4|666
1582556700000|2020-02-24 15:05:00|10441.9|10435.9|10446.4|10440.4|10451.4|10445.4|10437.4|10431.4|369
1582557000000|2020-02-24 15:10:00|10445.4|10439.4|10460.4|10454.4|10461.9|10455.9|10438.4|10432.4|566
1582557300000|2020-02-24 15:15:00|10460.9|10454.9|10453.4|10447.4|10466.4|10460.4|10452.9|10446.9|671
1582557600000|2020-02-24 15:20:00|10452.9|10446.9|10440.4|10434.4|10453.9|10447.9|10439.4|10433.4|491
1582557900000|2020-02-24 15:25:00|10440.9|10434.9|10436.9|10430.9|10445.9|10439.9|10434.4|10428.4|411
1582558200000|2020-02-24 15:30:00|10436.4|10430.4|10443.4|10437.4|10445.4|10439.4|10432.4|10426.4|387
1582558500000|2020-02-24 15:35:00|10443.9|10437.9|10441.9|10435.9|10447.9|10441.9|10437.4|10431.4|401
1582558800000|2020-02-24 15:40:00|10441.4|10435.4|10449.4|10443.4|10450.9|10444.9|10432.9|10426.9|582
1582559100000|2020-02-24 15:45:00|10449.9|10443.9|10452.4|10446.4|10453.9|10447.9|10439.4|10433.4|435
1582559400000|2020-02-24 15:50:00|10453.4|10447.4|10457.4|10451.4|10461.9|10455.9|10452.4|10446.4|291
1582559700000|2020-02-24 15:55:00|10458.9|10452.9|10466.4|10460.4|10467.9|10461.9|10456.4|10450.4|742
1582560000000|2020-02-24 16:00:00|10465.9|10459.9|10443.4|10437.4|10468.9|10462.9|10443.4|10437.4|582
1582560300000|2020-02-24 16:05:00|10443.9|10437.9|10450.4|10444.4|10456.4|10450.4|10442.9|10436.9|267
1582560600000|2020-02-24 16:10:00|10449.9|10443.9|10447.4|10441.4|10455.9|10449.9|10444.4|10438.4|315
1582560900000|2020-02-24 16:15:00|10446.9|10440.9|10470.4|10464.4|10470.4|10464.4|10446.4|10440.4|411
1582561200000|2020-02-24 16:20:00|10470.9|10464.9|10470.4|10464.4|10476.4|10470.4|10466.9|10460.9|923
1582561500000|2020-02-24 16:25:00|10470.9|10464.9|10465.9|10459.9|10471.4|10465.4|10460.4|10454.4|414
1582561800000|2020-02-24 16:30:00|10465.4|10459.4|10468.9|10462.9|10473.4|10467.4|10461.4|10455.4|426
1582562100000|2020-02-24 16:35:00|10469.4|10463.4|10478.4|10472.4|10479.9|10473.9|10465.4|10459.4|1065
1582562400000|2020-02-24 16:40:00|10477.4|10471.4|10462.4|10456.4|10477.4|10471.4|10461.4|10455.4|769
1582562700000|2020-02-24 16:45:00|10462.9|10456.9|10454.4|10448.4|10464.4|10458.4|10452.9|10446.9|243
1582563000000|2020-02-24 16:50:00|10454.9|10448.9|10463.9|10457.9|10468.9|10462.9|10452.9|10446.9|240
1582563300000|2020-02-24 16:55:00|10463.4|10457.4|10466.9|10460.9|10475.9|10469.9|10458.4|10452.4|226
1582563600000|2020-02-24 17:00:00|10465.4|10459.4|10456.4|10450.4|10466.4|10460.4|10455.4|10449.4|88
1582563900000|2020-02-24 17:05:00|10455.9|10449.9|10447.9|10441.9|10458.4|10452.4|10447.4|10441.4|133
1582564200000|2020-02-24 17:10:00|10447.4|10441.4|10452.9|10446.9|10458.9|10452.9|10447.4|10441.4|152
1582564500000|2020-02-24 17:15:00|10452.4|10446.4|10455.9|10449.9|10455.9|10449.9|10449.4|10443.4|224
1582564800000|2020-02-24 17:20:00|10456.4|10450.4|10449.4|10443.4|10463.9|10457.9|10448.9|10442.9|130
1582565100000|2020-02-24 17:25:00|10449.9|10443.9|10454.4|10448.4|10460.4|10454.4|10449.9|10443.9|222
1582565400000|2020-02-24 17:30:00|10453.9|10447.9|10453.4|10447.4|10458.4|10452.4|10448.4|10442.4|245
1582565700000|2020-02-24 17:35:00|10453.9|10447.9|10464.4|10458.4|10464.4|10458.4|10452.9|10446.9|146
1582566000000|2020-02-24 17:40:00|10465.4|10459.4|10464.9|10458.9|10467.4|10461.4|10459.4|10453.4|98
1582566300000|2020-02-24 17:45:00|10465.4|10459.4|10463.9|10457.9|10467.4|10461.4|10459.4|10453.4|132
1582566600000|2020-02-24 17:50:00|10463.4|10457.4|10465.9|10459.9|10468.4|10462.4|10458.9|10452.9|97
1582566900000|2020-02-24 17:55:00|10466.4|10460.4|10460.9|10454.9|10467.4|10461.4|10459.9|10453.9|110
1582567200000|2020-02-24 18:00:00|10458.4|10452.4|10451.9|10445.9|10459.9|10453.9|10450.4|10444.4|226
1582567500000|2020-02-24 18:05:00|10451.4|10445.4|10448.9|10442.9|10457.9|10451.9|10447.4|10441.4|142
1582567800000|2020-02-24 18:10:00|10449.4|10443.4|10443.9|10437.9|10453.4|10447.4|10442.4|10436.4|121
1582568100000|2020-02-24 18:15:00|10443.4|10437.4|10446.4|10440.4|10447.4|10441.4|10440.9|10434.9|125
1582568400000|2020-02-24 18:20:00|10445.9|10439.9|10444.4|10438.4|10452.9|10446.9|10441.9|10435.9|155
1582568700000|2020-02-24 18:25:00|10444.9|10438.9|10454.9|10448.9|10456.4|10450.4|10442.4|10436.4|197
1582569000000|2020-02-24 18:30:00|10454.4|10448.4|10453.4|10447.4|10456.4|10450.4|10451.4|10445.4|163
1582569300000|2020-02-24 18:35:00|10452.9|10446.9|10458.4|10452.4|10460.4|10454.4|10450.4|10444.4|256
1582569600000|2020-02-24 18:40:00|10457.9|10451.9|10458.4|10452.4|10459.9|10453.9|10456.4|10450.4|162
1582569900000|2020-02-24 18:45:00|10458.9|10452.9|10461.4|10455.4|10464.4|10458.4|10457.4|10451.4|376
1582570200000|2020-02-24 18:50:00|10461.9|10455.9|10453.4|10447.4|10464.4|10458.4|10451.9|10445.9|374
1582570500000|2020-02-24 18:55:00|10452.9|10446.9|10471.6|10453.6|10471.7|10455.4|10451.4|10445.4|316
1582570800000|2020-02-24 19:00:00|10471.4|10453.4|10467.4|10449.4|10477.7|10459.7|10467|10449|0
1582571100000|2020-02-24 19:05:00|10467.2|10449.2|10457.8|10439.8|10473.7|10455.7|10456.2|10438.2|0
1582571400000|2020-02-24 19:10:00|10457.6|10439.6|10455.8|10437.8|10461.3|10443.3|10454.3|10436.3|0
1582571700000|2020-02-24 19:15:00|10455.6|10437.6|10457.5|10439.5|10461|10443|10452.5|10434.5|0
1582572000000|2020-02-24 19:20:00|10457.8|10439.8|10469.9|10451.9|10470|10452|10457.8|10439.8|0
1582572300000|2020-02-24 19:25:00|10470.5|10452.5|10481.7|10463.7|10484|10466|10469.9|10451.9|0
1582572600000|2020-02-24 19:30:00|10481.6|10463.6|10484.4|10466.4|10487.4|10469.4|10481.1|10463.1|0
1582572900000|2020-02-24 19:35:00|10484.3|10466.3|10491.8|10473.8|10492|10474|10477.8|10459.8|0
1582573200000|2020-02-24 19:40:00|10491.7|10473.7|10492.8|10474.8|10493.8|10475.8|10485.7|10467.7|0
1582573500000|2020-02-24 19:45:00|10492.9|10474.9|10498.5|10480.5|10500|10482|10492.8|10474.8|0
1582573800000|2020-02-24 19:50:00|10499.3|10481.3|10503.8|10485.8|10505.3|10487.3|10493.4|10475.4|0
1582574100000|2020-02-24 19:55:00|10503.9|10485.9|10509|10491|10515.1|10497.1|10502.2|10484.2|0
1582574400000|2020-02-24 20:00:00|10509.3|10491.3|10517.8|10499.8|10523.7|10505.7|10503.6|10485.6|0
1582574700000|2020-02-24 20:05:00|10518|10500|10515|10497|10523.5|10505.5|10515|10497|0
1582575000000|2020-02-24 20:10:00|10515.4|10497.4|10501.9|10483.9|10515.5|10497.5|10500|10482|0
1582575300000|2020-02-24 20:15:00|10502.1|10484.1|10500.8|10482.8|10502.7|10484.7|10492.8|10474.8|0
1582575600000|2020-02-24 20:20:00|10500.7|10482.7|10509.5|10491.5|10519.1|10501.1|10498.2|10480.2|0
1582575900000|2020-02-24 20:25:00|10509.6|10491.6|10501.4|10483.4|10509.6|10491.6|10500.9|10482.9|0
1582576200000|2020-02-24 20:30:00|10501.2|10483.2|10511.5|10493.5|10516.8|10498.8|10494.3|10476.3|0
1582576500000|2020-02-24 20:35:00|10510.8|10492.8|10505.7|10487.7|10513.7|10495.7|10504.9|10486.9|0
1582576800000|2020-02-24 20:40:00|10505.6|10487.6|10499.2|10481.2|10506.2|10488.2|10498.7|10480.7|0
1582577100000|2020-02-24 20:45:00|10499.3|10481.3|10516.2|10498.2|10518|10500|10499.2|10481.2|0
1582577400000|2020-02-24 20:50:00|10515.6|10497.6|10493.5|10475.5|10515.6|10497.6|10491.8|10473.8|0
1582577700000|2020-02-24 20:55:00|10493.3|10475.3|10474.7|10456.7|10494.3|10476.3|10472.3|10454.3|0
1582578000000|2020-02-24 21:00:00|10472.3|10454.3|10462.6|10444.6|10476.4|10458.4|10461|10443|0
1582578300000|2020-02-24 21:05:00|10463.4|10445.4|10459.5|10441.5|10463.4|10445.4|10457.1|10439.1|0
1582578600000|2020-02-24 21:10:00|10457.9|10439.9|10474.8|10456.8|10478.1|10460.1|10455.5|10437.5|0
1582578900000|2020-02-24 21:15:00|10475|10457|10471.5|10453.5|10475.6|10457.6|10471.5|10453.5|0
1582579200000|2020-02-24 21:20:00|10471.9|10453.9|10472.5|10454.5|10472.5|10454.5|10471|10453|0
1582579500000|2020-02-24 21:25:00|10472.4|10454.4|10472.4|10454.4|10472.5|10454.5|10472.3|10454.3|0
1582579800000|2020-02-24 21:30:00|10472.2|10454.2|10469.5|10451.5|10476.7|10458.7|10458.9|10440.9|0
1582580100000|2020-02-24 21:35:00|10468.7|10450.7|10460.6|10442.6|10470.3|10452.3|10460.6|10442.6|0
1582580400000|2020-02-24 21:40:00|10461.4|10443.4|10463.8|10445.8|10467|10449|10460.6|10442.6|0
1582580700000|2020-02-24 21:45:00|10463|10445|10475.1|10457.1|10475.9|10457.9|10462.2|10444.2|0
1582581000000|2020-02-24 21:50:00|10474.3|10456.3|10483.2|10465.2|10485.6|10467.6|10473.5|10455.5|0
1582581300000|2020-02-24 21:55:00|10484|10466|10476.1|10458.1|10484|10466|10474.3|10456.3|0
1582581600000|2020-02-24 22:00:00|10476.3|10458.3|10479|10461|10479.7|10461.7|10476.3|10458.3|0
1582581900000|2020-02-24 22:05:00|10477.8|10459.8|10479|10461|10480.1|10462.1|10477.7|10459.7|0
1582582200000|2020-02-24 22:10:00|10478|10460|10478.4|10460.4|10479.7|10461.7|10475.5|10457.5|0
1582582500000|2020-02-24 22:15:00|10478.5|10460.5|10480.1|10462.1|10480.1|10462.1|10478.3|10460.3|0
1582582800000|2020-02-24 22:20:00|10480.2|10462.2|10480.7|10462.7|10481.3|10463.3|10479.4|10461.4|0
1582583100000|2020-02-24 22:25:00|10480.6|10462.6|10480.8|10462.8|10480.8|10462.8|10480.6|10462.6|0
1582583400000|2020-02-24 22:30:00|10480.4|10462.4|10479.3|10461.3|10480.8|10462.8|10478.7|10460.7|0
1582583700000|2020-02-24 22:35:00|10479.5|10461.5|10478.1|10460.1|10479.5|10461.5|10477.8|10459.8|0
1582584000000|2020-02-24 22:40:00|10478.2|10460.2|10476.5|10458.5|10478.6|10460.6|10476|10458|0
1582584300000|2020-02-24 22:45:00|10476.2|10458.2|10476.1|10458.1|10476.5|10458.5|10474.7|10456.7|0
1582584600000|2020-02-24 22:50:00|10476.2|10458.2|10477.7|10459.7|10478.7|10460.7|10476.1|10458.1|0
1582584900000|2020-02-24 22:55:00|10477.2|10459.2|10475.6|10457.6|10478.5|10460.5|10474.9|10456.9|0
1582585200000|2020-02-24 23:00:00|10474.8|10456.8|10490.3|10472.3|10490.3|10472.3|10445.4|10427.4|0
1582585500000|2020-02-24 23:05:00|10489.5|10471.5|10492.6|10474.6|10502.7|10484.7|10487.1|10469.1|0
1582585800000|2020-02-24 23:10:00|10493.4|10475.4|10501|10483|10504.7|10486.7|10491|10473|0
1582586100000|2020-02-24 23:15:00|10501.8|10483.8|10505.1|10487.1|10506.7|10488.7|10497.8|10479.8|0
1582586400000|2020-02-24 23:20:00|10505.4|10487.4|10507|10489|10508.2|10490.2|10503.4|10485.4|0
1582586700000|2020-02-24 23:25:00|10507.8|10489.8|10495.7|10477.7|10509|10491|10492.5|10474.5|0
1582587000000|2020-02-24 23:30:00|10496.5|10478.5|10487.6|10469.6|10501.4|10483.4|10481.9|10463.9|0
1582587300000|2020-02-24 23:35:00|10488|10470|10494.4|10476.4|10494.4|10476.4|10481.9|10463.9|0
1582587600000|2020-02-24 23:40:00|10493.6|10475.6|10507.3|10489.3|10509|10491|10493.6|10475.6|0
1582587900000|2020-02-24 23:45:00|10505.7|10487.7|10509.8|10491.8|10513.8|10495.8|10500.4|10482.4|0
1582588200000|2020-02-24 23:50:00|10508.2|10490.2|10512.2|10494.2|10512.2|10494.2|10504.1|10486.1|0
1582588500000|2020-02-24 23:55:00|10513|10495|10517.1|10499.1|10521.1|10503.1|10512.2|10494.2|0
1582588800000|2020-02-25 00:00:00|10515.4|10497.4|10525.9|10507.9|10526.7|10508.7|10509.2|10491.2|0
1582589100000|2020-02-25 00:05:00|10526.7|10508.7|10529.5|10511.5|10529.5|10511.5|10520.2|10502.2|0
1582589400000|2020-02-25 00:10:00|10528.7|10510.7|10541.1|10523.1|10541.9|10523.9|10526.2|10508.2|0
1582589700000|2020-02-25 00:15:00|10540.3|10522.3|10542.8|10524.8|10543.2|10525.2|10536.3|10518.3|0
1582590000000|2020-02-25 00:20:00|10542.4|10524.4|10541.2|10523.2|10547.4|10529.4|10540.5|10522.5|0
1582590300000|2020-02-25 00:25:00|10541.3|10523.3|10541.7|10523.7|10545|10527|10538.7|10520.7|0
1582590600000|2020-02-25 00:30:00|10541.3|10523.3|10544.8|10526.8|10544.8|10526.8|10535|10517|0
1582590900000|2020-02-25 00:35:00|10547|10529|10555.7|10537.7|10556.9|10538.9|10543.6|10525.6|0
1582591200000|2020-02-25 00:40:00|10555.3|10537.3|10551.3|10533.3|10560.5|10542.5|10548.2|10530.2|0
1582591500000|2020-02-25 00:45:00|10551.1|10533.1|10550.5|10532.5|10553.7|10535.7|10545.6|10527.6|0
1582591800000|2020-02-25 00:50:00|10550.9|10532.9|10561.1|10543.1|10562.9|10544.9|10550.5|10532.5|0
1582592100000|2020-02-25 00:55:00|10560.9|10542.9|10559.6|10541.6|10564.7|10546.7|10558.7|10540.7|0
1582592400000|2020-02-25 01:00:00|10560|10542|10556.7|10538.7|10565.7|10547.7|10553|10535|0
1582592700000|2020-02-25 01:05:00|10557.1|10539.1|10552|10534|10563.6|10545.6|10550.2|10532.2|0
1582593000000|2020-02-25 01:10:00|10552.4|10534.4|10535.1|10517.1|10560.5|10542.5|10534.4|10516.4|0
1582593300000|2020-02-25 01:15:00|10534.7|10516.7|10562.4|10556.4|10582.4|10576.4|10522.4|10516.4|6521
1582593600000|2020-02-25 01:20:00|10561.9|10555.9|10568.4|10562.4|10577.9|10571.9|10559.4|10553.4|3692
1582593900000|2020-02-25 01:25:00|10567.9|10561.9|10563.9|10557.9|10575.4|10569.4|10560.9|10554.9|2151
1582594200000|2020-02-25 01:30:00|10563.4|10557.4|10586.9|10580.9|10596.9|10590.9|10556.4|10550.4|8378
1582594500000|2020-02-25 01:35:00|10586.4|10580.4|10595.4|10589.4|10603.9|10597.9|10573.4|10567.4|2929
1582594800000|2020-02-25 01:40:00|10594.9|10588.9|10595.9|10589.9|10601.4|10595.4|10582.9|10576.9|2634
1582595100000|2020-02-25 01:45:00|10597.4|10591.4|10596.4|10590.4|10602.4|10596.4|10585.4|10579.4|1246
1582595400000|2020-02-25 01:50:00|10595.9|10589.9|10580.4|10574.4|10597.9|10591.9|10573.4|10567.4|12761
1582595700000|2020-02-25 01:55:00|10579.9|10573.9|10558.9|10552.9|10580.9|10574.9|10548.4|10542.4|2095
1582596000000|2020-02-25 02:00:00|10558.4|10552.4|10567.9|10561.9|10573.9|10567.9|10543.9|10537.9|4107
1582596300000|2020-02-25 02:05:00|10567.4|10561.4|10560.9|10554.9|10576.9|10570.9|10559.4|10553.4|2684
1582596600000|2020-02-25 02:10:00|10560.4|10554.4|10578.9|10572.9|10579.9|10573.9|10547.4|10541.4|19332
1582596900000|2020-02-25 02:15:00|10578.4|10572.4|10587.9|10581.9|10589.9|10583.9|10572.9|10566.9|4920
1582597200000|2020-02-25 02:20:00|10587.4|10581.4|10592.9|10586.9|10595.4|10589.4|10583.9|10577.9|2812
1582597500000|2020-02-25 02:25:00|10593.4|10587.4|10569.9|10563.9|10595.4|10589.4|10569.4|10563.4|5481
1582597800000|2020-02-25 02:30:00|10569.4|10563.4|10570.9|10564.9|10582.9|10576.9|10561.9|10555.9|2143
1582598100000|2020-02-25 02:35:00|10570.4|10564.4|10555.9|10549.9|10574.4|10568.4|10555.9|10549.9|1744
1582598400000|2020-02-25 02:40:00|10554.4|10548.4|10548.9|10542.9|10558.9|10552.9|10548.9|10542.9|1769
1582598700000|2020-02-25 02:45:00|10547.9|10541.9|10543.4|10537.4|10550.4|10544.4|10536.9|10530.9|2071
1582599000000|2020-02-25 02:50:00|10542.9|10536.9|10520.9|10514.9|10543.9|10537.9|10519.9|10513.9|1619
1582599300000|2020-02-25 02:55:00|10521.4|10515.4|10511.9|10505.9|10530.9|10524.9|10511.9|10505.9|1029
1582599600000|2020-02-25 03:00:00|10511.4|10505.4|10509.9|10503.9|10519.9|10513.9|10499.9|10493.9|7002
1582599900000|2020-02-25 03:05:00|10510.4|10504.4|10490.9|10484.9|10516.9|10510.9|10490.4|10484.4|2129
1582600200000|2020-02-25 03:10:00|10490.4|10484.4|10505.4|10499.4|10506.9|10500.9|10471.9|10465.9|2608
1582600500000|2020-02-25 03:15:00|10504.9|10498.9|10515.9|10509.9|10518.9|10512.9|10498.9|10492.9|969
1582600800000|2020-02-25 03:20:00|10516.4|10510.4|10514.4|10508.4|10522.9|10516.9|10506.9|10500.9|1040
1582601100000|2020-02-25 03:25:00|10513.9|10507.9|10529.9|10523.9|10530.9|10524.9|10510.4|10504.4|2077
1582601400000|2020-02-25 03:30:00|10530.4|10524.4|10533.4|10527.4|10536.9|10530.9|10525.9|10519.9|1022
1582601700000|2020-02-25 03:35:00|10533.9|10527.9|10542.9|10536.9|10542.9|10536.9|10532.9|10526.9|991
1582602000000|2020-02-25 03:40:00|10543.4|10537.4|10535.9|10529.9|10543.9|10537.9|10533.4|10527.4|1886
1582602300000|2020-02-25 03:45:00|10536.4|10530.4|10533.9|10527.9|10536.4|10530.4|10529.9|10523.9|544
1582602600000|2020-02-25 03:50:00|10534.4|10528.4|10541.4|10535.4|10546.9|10540.9|10530.4|10524.4|1064
1582602900000|2020-02-25 03:55:00|10541.9|10535.9|10548.4|10542.4|10552.4|10546.4|10537.9|10531.9|2905
1582603200000|2020-02-25 04:00:00|10548.7|10530.7|10540.3|10522.3|10549.1|10531.1|10537.6|10519.6|0
1582603500000|2020-02-25 04:05:00|10539.9|10521.9|10537.6|10519.6|10540.3|10522.3|10537.6|10519.6|0
1582603800000|2020-02-25 04:10:00|10537.2|10519.2|10535|10517|10538|10520|10534.4|10516.4|0
1582604100000|2020-02-25 04:15:00|10534.8|10516.8|10538.5|10520.5|10539.1|10521.1|10534.2|10516.2|0
1582604400000|2020-02-25 04:20:00|10538.6|10520.6|10541.6|10523.6|10542|10524|10538|10520|0
1582604700000|2020-02-25 04:25:00|10540.9|10522.9|10548.6|10530.6|10548.6|10530.6|10537.9|10519.9|0
1582605000000|2020-02-25 04:30:00|10548.2|10530.2|10546.4|10528.4|10549|10531|10545.6|10527.6|0
1582605300000|2020-02-25 04:35:00|10546.2|10528.2|10548.2|10530.2|10548.2|10530.2|10545.6|10527.6|0
1582605600000|2020-02-25 04:40:00|10546.8|10528.8|10546.6|10528.6|10549|10531|10546|10528|0
1582605900000|2020-02-25 04:45:00|10546.8|10528.8|10549|10531|10550.5|10532.5|10546.8|10528.8|0
1582606200000|2020-02-25 04:50:00|10548.6|10530.6|10548.6|10530.6|10550.9|10532.9|10548.2|10530.2|0
1582606500000|2020-02-25 04:55:00|10548.2|10530.2|10548.6|10530.6|10549|10531|10547.8|10529.8|0
1582606800000|2020-02-25 05:00:00|10550.9|10532.9|10540.4|10534.4|10559.9|10553.9|10539.9|10532.9|3068
1582607100000|2020-02-25 05:05:00|10540.9|10534.9|10551.9|10545.9|10551.9|10545.9|10535.9|10529.9|1117
1582607400000|2020-02-25 05:10:00|10550.9|10544.9|10549.9|10543.9|10551.4|10545.4|10541.9|10535.9|1244
1582607700000|2020-02-25 05:15:00|10550.4|10544.4|10554.9|10548.9|10554.9|10548.9|10543.9|10537.9|1511
1582608000000|2020-02-25 05:20:00|10554.4|10548.4|10544.4|10538.4|10560.4|10554.4|10541.9|10535.9|1226
1582608300000|2020-02-25 05:25:00|10544.9|10538.9|10534.4|10528.4|10548.4|10542.4|10534.4|10528.4|564
1582608600000|2020-02-25 05:30:00|10533.9|10527.9|10536.9|10530.9|10538.4|10532.4|10526.9|10520.9|1019
1582608900000|2020-02-25 05:35:00|10536.4|10530.4|10548.9|10542.9|10548.9|10542.9|10530.9|10524.9|935
1582609200000|2020-02-25 05:40:00|10548.4|10542.4|10556.9|10550.9|10558.9|10552.9|10546.9|10540.9|1255
1582609500000|2020-02-25 05:45:00|10557.4|10551.4|10550.4|10544.4|10560.4|10554.4|10546.4|10540.4|756
1582609800000|2020-02-25 05:50:00|10550.9|10544.9|10559.9|10553.9|10560.4|10554.4|10549.9|10543.9|1043
1582610100000|2020-02-25 05:55:00|10558.9|10552.9|10559.4|10553.4|10563.9|10557.9|10553.9|10547.9|1168
1582610400000|2020-02-25 06:00:00|10558.9|10552.9|10555.9|10549.9|10564.9|10558.9|10551.9|10545.9|1538
1582610700000|2020-02-25 06:05:00|10556.4|10550.4|10557.9|10551.9|10566.4|10560.4|10552.9|10546.9|531
1582611000000|2020-02-25 06:10:00|10557.4|10551.4|10555.9|10549.9|10562.4|10556.4|10548.4|10542.4|1827
1582611300000|2020-02-25 06:15:00|10556.4|10550.4|10563.4|10557.4|10567.4|10561.4|10556.4|10550.4|1932
1582611600000|2020-02-25 06:20:00|10563.9|10557.9|10566.9|10560.9|10567.4|10561.4|10557.4|10551.4|1211
1582611900000|2020-02-25 06:25:00|10566.4|10560.4|10573.9|10567.9|10577.9|10571.9|10563.9|10557.9|1939
1582612200000|2020-02-25 06:30:00|10573.4|10567.4|10575.9|10569.9|10578.4|10572.4|10569.9|10563.9|3170
1582612500000|2020-02-25 06:35:00|10576.4|10570.4|10573.9|10567.9|10581.9|10575.9|10573.9|10567.9|1630
1582612800000|2020-02-25 06:40:00|10574.4|10568.4|10567.9|10561.9|10574.4|10568.4|10565.9|10559.9|1167
1582613100000|2020-02-25 06:45:00|10568.4|10562.4|10565.9|10559.9|10574.9|10568.9|10565.9|10559.9|745
1582613400000|2020-02-25 06:50:00|10566.9|10560.9|10565.9|10559.9|10569.9|10563.9|10564.9|10558.9|1423
1582613700000|2020-02-25 06:55:00|10566.4|10560.4|10574.4|10568.4|10574.9|10568.9|10564.9|10558.9|739
1582614000000|2020-02-25 07:00:00|10573.4|10567.4|10570.9|10564.9|10574.9|10568.9|10564.9|10558.9|1142
1582614300000|2020-02-25 07:05:00|10569.9|10563.9|10566.4|10560.4|10576.9|10570.9|10565.9|10559.9|618
1582614600000|2020-02-25 07:10:00|10565.9|10559.9|10574.9|10568.9|10576.9|10570.9|10565.9|10559.9|847
1582614900000|2020-02-25 07:15:00|10575.4|10569.4|10560.9|10554.9|10576.4|10570.4|10560.9|10554.9|1042
1582615200000|2020-02-25 07:20:00|10561.4|10555.4|10553.9|10547.9|10565.4|10559.4|10550.4|10544.4|1145
1582615500000|2020-02-25 07:25:00|10553.4|10547.4|10551.4|10545.4|10556.4|10550.4|10547.9|10541.9|1067
1582615800000|2020-02-25 07:30:00|10550.9|10544.9|10548.9|10542.9|10554.9|10548.9|10547.9|10541.9|1583
1582616100000|2020-02-25 07:35:00|10548.4|10542.4|10548.4|10542.4|10551.9|10545.9|10542.9|10536.9|805
1582616400000|2020-02-25 07:40:00|10547.9|10541.9|10559.9|10553.9|10559.9|10553.9|10547.9|10541.9|2229
1582616700000|2020-02-25 07:45:00|10559.4|10553.4|10561.9|10555.9|10562.9|10556.9|10552.9|10546.9|1294
1582617000000|2020-02-25 07:50:00|10561.4|10555.4|10575.9|10569.9|10577.9|10571.9|10559.9|10553.9|2099
1582617300000|2020-02-25 07:55:00|10576.9|10570.9|10582.4|10576.4|10583.4|10577.4|10573.4|10567.4|2024
1582617600000|2020-02-25 08:00:00|10582.9|10576.9|10573.4|10567.4|10582.9|10576.9|10571.9|10565.9|2690
1582617900000|2020-02-25 08:05:00|10572.9|10566.9|10553.9|10547.9|10582.9|10576.9|10552.4|10546.4|6738
1582618200000|2020-02-25 08:10:00|10552.4|10546.4|10572.9|10566.9|10575.4|10569.4|10551.9|10545.9|11813
1582618500000|2020-02-25 08:15:00|10572.4|10566.4|10562.4|10556.4|10572.9|10566.9|10560.9|10554.9|16470
1582618800000|2020-02-25 08:20:00|10561.9|10555.9|10557.9|10551.9|10570.9|10564.9|10556.9|10550.9|6000
1582619100000|2020-02-25 08:25:00|10558.4|10552.4|10552.9|10546.9|10560.9|10554.9|10552.9|10546.9|2224
1582619400000|2020-02-25 08:30:00|10560.9|10542.9|10584|10566|10585.1|10567.1|10555.3|10537.3|2
1582619700000|2020-02-25 08:35:00|10584.4|10566.4|10557.8|10539.8|10586.8|10568.8|10555.9|10537.9|0
1582620000000|2020-02-25 08:40:00|10557.3|10539.3|10550.1|10532.1|10564.4|10546.4|10546.5|10528.5|0
1582620300000|2020-02-25 08:45:00|10551.5|10533.5|10546.6|10528.6|10558.3|10540.3|10540.5|10522.5|0
1582620600000|2020-02-25 08:50:00|10547.1|10529.1|10543.3|10525.3|10553.1|10535.1|10541.4|10523.4|0
1582620900000|2020-02-25 08:55:00|10543.7|10525.7|10541.7|10523.7|10549.3|10531.3|10537.2|10519.2|0
1582621200000|2020-02-25 09:00:00|10541.3|10523.3|10553|10535|10560.9|10542.9|10541.3|10523.3|0
1582621500000|2020-02-25 09:05:00|10552.8|10534.8|10538.6|10520.6|10554.9|10536.9|10537.2|10519.2|0
1582621800000|2020-02-25 09:10:00|10538.2|10520.2|10523|10505|10538.6|10520.6|10521.1|10503.1|0
1582622100000|2020-02-25 09:15:00|10528|10510|10529.4|10523.4|10532.9|10526.9|10516.4|10510|567
1582622400000|2020-02-25 09:20:00|10529.9|10523.9|10523.4|10517.4|10533.4|10527.4|10519.9|10513.9|473
1582622700000|2020-02-25 09:25:00|10523.9|10517.9|10525.9|10519.9|10532.9|10526.9|10518.9|10512.9|490
1582623000000|2020-02-25 09:30:00|10524.9|10518.9|10528.9|10522.9|10530.9|10524.9|10520.9|10514.9|357
1582623300000|2020-02-25 09:35:00|10528.4|10522.4|10525.9|10519.9|10528.4|10522.4|10519.9|10513.9|161
1582623600000|2020-02-25 09:40:00|10525.4|10519.4|10524.9|10518.9|10526.4|10520.4|10519.9|10513.9|428
1582623900000|2020-02-25 09:45:00|10525.4|10519.4|10528.9|10522.9|10529.9|10523.9|10521.9|10515.9|400
1582624200000|2020-02-25 09:50:00|10527.9|10521.9|10520.4|10514.4|10528.9|10522.9|10517.9|10511.9|225
1582624500000|2020-02-25 09:55:00|10520.9|10514.9|10515.9|10509.9|10521.4|10515.4|10514.9|10508.9|543
1582624800000|2020-02-25 10:00:00|10515.4|10509.4|10517.4|10511.4|10522.4|10516.4|10510.9|10504.9|476
1582625100000|2020-02-25 10:05:00|10517.9|10511.9|10513.9|10507.9|10518.9|10512.9|10512.9|10506.9|371
1582625400000|2020-02-25 10:10:00|10513.4|10507.4|10519.9|10513.9|10525.9|10519.9|10512.9|10506.9|755
1582625700000|2020-02-25 10:15:00|10519.4|10513.4|10501.9|10495.9|10519.9|10513.9|10501.9|10495.9|983
1582626000000|2020-02-25 10:20:00|10502.9|10496.9|10496.4|10490.4|10510.4|10504.4|10496.4|10490.4|213
1582626300000|2020-02-25 10:25:00|10495.9|10489.9|10492.4|10486.4|10498.9|10492.9|10491.4|10485.4|329
1582626600000|2020-02-25 10:30:00|10491.9|10485.9|10493.9|10487.9|10494.4|10488.4|10482.9|10476.9|263
1582626900000|2020-02-25 10:35:00|10494.4|10488.4|10496.4|10490.4|10500.9|10494.9|10493.4|10487.4|308
1582627200000|2020-02-25 10:40:00|10496.9|10490.9|10489.9|10483.9|10497.9|10491.9|10488.9|10482.9|193
1582627500000|2020-02-25 10:45:00|10490.4|10484.4|10492.9|10486.9|10493.4|10487.4|10479.4|10473.4|259
1582627800000|2020-02-25 10:50:00|10493.4|10487.4|10498.9|10492.9|10499.9|10493.9|10487.4|10481.4|112
1582628100000|2020-02-25 10:55:00|10499.4|10493.4|10498.4|10492.4|10505.9|10499.9|10498.4|10492.4|387
1582628400000|2020-02-25 11:00:00|10498.9|10492.9|10492.9|10486.9|10499.4|10493.4|10490.9|10484.9|248
1582628700000|2020-02-25 11:05:00|10493.4|10487.4|10499.9|10493.9|10500.4|10494.4|10489.9|10483.9|72
1582629000000|2020-02-25 11:10:00|10500.4|10494.4|10503.9|10497.9|10505.4|10499.4|10498.9|10492.9|66
1582629300000|2020-02-25 11:15:00|10504.9|10498.9|10496.4|10490.4|10505.9|10499.9|10494.9|10488.9|161
1582629600000|2020-02-25 11:20:00|10495.9|10489.9|10497.9|10491.9|10500.9|10494.9|10494.4|10488.4|161
1582629900000|2020-02-25 11:25:00|10497.4|10491.4|10503.9|10497.9|10504.9|10498.9|10494.9|10488.9|213
1582630200000|2020-02-25 11:30:00|10504.9|10498.9|10510.9|10504.9|10513.4|10507.4|10501.4|10495.4|244
1582630500000|2020-02-25 11:35:00|10511.4|10505.4|10523.4|10517.4|10523.9|10517.9|10509.9|10503.9|304
1582630800000|2020-02-25 11:40:00|10523.9|10517.9|10515.9|10509.9|10524.9|10518.9|10509.4|10503.4|335
1582631100000|2020-02-25 11:45:00|10516.4|10510.4|10514.9|10508.9|10519.9|10513.9|10510.9|10504.9|89
1582631400000|2020-02-25 11:50:00|10514.4|10508.4|10513.4|10507.4|10521.9|10515.9|10513.4|10507.4|41
1582631700000|2020-02-25 11:55:00|10512.9|10506.9|10507.9|10501.9|10513.9|10507.9|10505.9|10499.9|161
1582632000000|2020-02-25 12:00:00|10506.9|10500.9|10512.9|10506.9|10513.4|10507.4|10505.9|10499.9|307
1582632300000|2020-02-25 12:05:00|10512.4|10506.4|10513.9|10507.9|10514.9|10508.9|10507.9|10501.9|144
1582632600000|2020-02-25 12:10:00|10513.4|10507.4|10511.9|10505.9|10514.4|10508.4|10507.9|10501.9|150
1582632900000|2020-02-25 12:15:00|10512.4|10506.4|10510.4|10504.4|10515.9|10509.9|10510.4|10504.4|81
1582633200000|2020-02-25 12:20:00|10509.9|10503.9|10516.4|10510.4|10523.9|10517.9|10505.9|10499.9|624
1582633500000|2020-02-25 12:25:00|10516.9|10510.9|10512.9|10506.9|10520.4|10514.4|10512.4|10506.4|44
1582633800000|2020-02-25 12:30:00|10512.4|10506.4|10513.9|10507.9|10519.9|10513.9|10509.9|10503.9|551
1582634100000|2020-02-25 12:35:00|10514.4|10508.4|10523.4|10517.4|10524.4|10518.4|10514.4|10508.4|60
1582634400000|2020-02-25 12:40:00|10522.9|10516.9|10522.4|10516.4|10524.4|10518.4|10517.9|10511.9|90
1582634700000|2020-02-25 12:45:00|10522.9|10516.9|10526.9|10520.9|10527.9|10521.9|10522.9|10516.9|103
1582635000000|2020-02-25 12:50:00|10526.4|10520.4|10533.9|10527.9|10535.4|10529.4|10522.9|10516.9|93
1582635300000|2020-02-25 12:55:00|10534.4|10528.4|10525.4|10519.4|10534.4|10528.4|10523.9|10517.9|85
1582635600000|2020-02-25 13:00:00|10524.9|10518.9|10518.9|10512.9|10526.4|10520.4|10516.9|10510.9|100
1582635900000|2020-02-25 13:05:00|10519.4|10513.4|10522.9|10516.9|10524.4|10518.4|10517.9|10511.9|167
1582636200000|2020-02-25 13:10:00|10523.4|10517.4|10523.9|10517.9|10532.9|10526.9|10521.9|10515.9|157
1582636500000|2020-02-25 13:15:00|10523.4|10517.4|10513.9|10507.9|10523.9|10517.9|10513.4|10507.4|146
1582636800000|2020-02-25 13:20:00|10514.4|10508.4|10508.4|10502.4|10516.9|10510.9|10507.9|10501.9|146
1582637100000|2020-02-25 13:25:00|10508.9|10502.9|10511.4|10505.4|10512.9|10506.9|10507.9|10501.9|166
1582637400000|2020-02-25 13:30:00|10510.9|10504.9|10519.4|10513.4|10520.4|10514.4|10508.9|10502.9|658
1582637700000|2020-02-25 13:35:00|10519.9|10513.9|10516.4|10510.4|10519.9|10513.9|10513.4|10507.4|90
1582638000000|2020-02-25 13:40:00|10515.9|10509.9|10513.9|10507.9|10518.9|10512.9|10512.9|10506.9|124
1582638300000|2020-02-25 13:45:00|10514.4|10508.4|10512.4|10506.4|10521.4|10515.4|10511.9|10505.9|100
1582638600000|2020-02-25 13:50:00|10512.9|10506.9|10519.4|10513.4|10523.9|10517.9|10510.4|10504.4|166
1582638900000|2020-02-25 13:55:00|10518.9|10512.9|10512.4|10506.4|10524.4|10518.4|10506.9|10500.9|295
1582639200000|2020-02-25 14:00:00|10511.9|10505.9|10508.9|10502.9|10512.9|10506.9|10506.9|10500.9|139
1582639500000|2020-02-25 14:05:00|10509.4|10503.4|10506.9|10500.9|10512.4|10506.4|10505.9|10499.9|177
1582639800000|2020-02-25 14:10:00|10507.4|10501.4|10509.9|10503.9|10511.4|10505.4|10506.9|10500.9|64
1582640100000|2020-02-25 14:15:00|10509.4|10503.4|10517.4|10511.4|10518.9|10512.9|10509.4|10503.4|59
1582640400000|2020-02-25 14:20:00|10516.9|10510.9|10525.4|10519.4|10525.9|10519.9|10515.9|10509.9|153
1582640700000|2020-02-25 14:25:00|10524.9|10518.9|10516.9|10510.9|10525.4|10519.4|10516.9|10510.9|149
1582641000000|2020-02-25 14:30:00|10517.4|10511.4|10495.9|10489.9|10526.9|10520.9|10494.9|10488.9|598
1582641300000|2020-02-25 14:35:00|10494.9|10488.9|10512.4|10506.4|10521.9|10515.9|10494.9|10488.9|970
1582641600000|2020-02-25 14:40:00|10511.9|10505.9|10494.9|10488.9|10511.9|10505.9|10493.9|10487.9|210
1582641900000|2020-02-25 14:45:00|10495.4|10489.4|10490.9|10484.9|10496.4|10490.4|10481.4|10475.4|775
1582642200000|2020-02-25 14:50:00|10490.4|10484.4|10499.4|10493.4|10501.4|10495.4|10482.9|10476.9|322
1582642500000|2020-02-25 14:55:00|10498.9|10492.9|10500.4|10494.4|10502.9|10496.9|10488.4|10482.4|233
1582642800000|2020-02-25 15:00:00|10500.9|10494.9|10493.4|10487.4|10507.4|10501.4|10489.9|10483.9|318
1582643100000|2020-02-25 15:05:00|10492.9|10486.9|10490.9|10484.9|10503.4|10497.4|10489.9|10483.9|150
1582643400000|2020-02-25 15:10:00|10490.4|10484.4|10484.4|10478.4|10491.4|10485.4|10478.9|10472.9|279
1582643700000|2020-02-25 15:15:00|10483.9|10477.9|10478.9|10472.9|10488.4|10482.4|10473.9|10467.9|258
1582644000000|2020-02-25 15:20:00|10477.9|10471.9|10471.9|10465.9|10480.9|10474.9|10471.4|10465.4|423
1582644300000|2020-02-25 15:25:00|10471.4|10465.4|10461.9|10455.9|10472.4|10466.4|10453.9|10447.9|742
1582644600000|2020-02-25 15:30:00|10461.4|10455.4|10456.9|10450.9|10469.4|10463.4|10441.9|10435.9|1034
1582644900000|2020-02-25 15:35:00|10454.4|10448.4|10458.9|10452.9|10462.9|10456.9|10444.9|10438.9|403
1582645200000|2020-02-25 15:40:00|10458.4|10452.4|10468.4|10462.4|10471.9|10465.9|10450.9|10444.9|438
1582645500000|2020-02-25 15:45:00|10467.9|10461.9|10449.9|10443.9|10470.9|10464.9|10448.9|10442.9|292
1582645800000|2020-02-25 15:50:00|10449.4|10443.4|10442.4|10436.4|10450.9|10444.9|10431.9|10425.9|412
1582646100000|2020-02-25 15:55:00|10442.9|10436.9|10453.4|10447.4|10453.4|10447.4|10436.9|10430.9|392
1582646400000|2020-02-25 16:00:00|10452.9|10446.9|10438.9|10432.9|10456.9|10450.9|10435.4|10429.4|517
1582646700000|2020-02-25 16:05:00|10438.4|10432.4|10426.9|10420.9|10448.9|10442.9|10426.9|10420.9|492
1582647000000|2020-02-25 16:10:00|10427.4|10421.4|10437.4|10431.4|10444.4|10438.4|10424.9|10418.9|364
1582647300000|2020-02-25 16:15:00|10437.9|10431.9|10430.4|10424.4|10438.4|10432.4|10422.4|10416.4|445
1582647600000|2020-02-25 16:20:00|10429.9|10423.9|10431.4|10425.4|10434.4|10428.4|10422.4|10416.4|371
1582647900000|2020-02-25 16:25:00|10431.9|10425.9|10437.4|10431.4|10440.9|10434.9|10430.4|10424.4|397
1582648200000|2020-02-25 16:30:00|10436.9|10430.9|10437.4|10431.4|10440.9|10434.9|10430.4|10424.4|263
1582648500000|2020-02-25 16:35:00|10437.9|10431.9|10436.4|10430.4|10442.9|10436.9|10429.4|10423.4|313
1582648800000|2020-02-25 16:40:00|10435.9|10429.9|10419.9|10413.9|10437.4|10431.4|10419.9|10413.9|253
1582649100000|2020-02-25 16:45:00|10420.4|10414.4|10439.4|10433.4|10442.9|10436.9|10419.9|10413.9|335
1582649400000|2020-02-25 16:50:00|10438.9|10432.9|10439.9|10433.9|10440.4|10434.4|10430.9|10424.9|605
1582649700000|2020-02-25 16:55:00|10439.4|10433.4|10433.9|10427.9|10440.9|10434.9|10430.9|10424.9|263
1582650000000|2020-02-25 17:00:00|10435.4|10429.4|10433.4|10427.4|10441.9|10435.9|10431.9|10425.9|251
1582650300000|2020-02-25 17:05:00|10433.9|10427.9|10436.4|10430.4|10438.4|10432.4|10430.4|10424.4|241
1582650600000|2020-02-25 17:10:00|10435.9|10429.9|10437.4|10431.4|10443.4|10437.4|10434.4|10428.4|143
1582650900000|2020-02-25 17:15:00|10436.9|10430.9|10423.4|10417.4|10437.9|10431.9|10420.4|10414.4|478
1582651200000|2020-02-25 17:20:00|10422.9|10416.9|10423.4|10417.4|10426.9|10420.9|10416.9|10410.9|114
1582651500000|2020-02-25 17:25:00|10423.9|10417.9|10423.9|10417.9|10425.9|10419.9|10418.9|10412.9|350
1582651800000|2020-02-25 17:30:00|10423.4|10417.4|10425.9|10419.9|10427.9|10421.9|10416.9|10410.9|303
1582652100000|2020-02-25 17:35:00|10425.4|10419.4|10430.9|10424.9|10431.9|10425.9|10424.9|10418.9|143
1582652400000|2020-02-25 17:40:00|10431.4|10425.4|10418.4|10412.4|10432.9|10426.9|10413.9|10407.9|202
1582652700000|2020-02-25 17:45:00|10417.9|10411.9|10414.4|10408.4|10418.4|10412.4|10411.9|10405.9|189
1582653000000|2020-02-25 17:50:00|10414.9|10408.9|10418.4|10412.4|10419.9|10413.9|10412.4|10406.4|119
1582653300000|2020-02-25 17:55:00|10418.9|10412.9|10408.9|10402.9|10421.9|10415.9|10408.9|10402.9|289
1582653600000|2020-02-25 18:00:00|10407.9|10401.9|10409.4|10403.4|10414.9|10408.9|10401.9|10395.9|468
1582653900000|2020-02-25 18:05:00|10409.9|10403.9|10409.4|10403.4|10413.9|10407.9|10401.9|10395.9|195
1582654200000|2020-02-25 18:10:00|10408.9|10402.9|10410.9|10404.9|10415.9|10409.9|10406.9|10400.9|220
1582654500000|2020-02-25 18:15:00|10410.4|10404.4|10399.9|10393.9|10412.4|10406.4|10396.9|10390.9|275
1582654800000|2020-02-25 18:20:00|10399.4|10393.4|10405.4|10399.4|10405.9|10399.9|10398.9|10392.9|192
1582655100000|2020-02-25 18:25:00|10405.9|10399.9|10400.9|10394.9|10408.4|10402.4|10397.9|10391.9|100
1582655400000|2020-02-25 18:30:00|10401.4|10395.4|10396.9|10390.9|10401.4|10395.4|10392.9|10386.9|95
1582655700000|2020-02-25 18:35:00|10397.4|10391.4|10393.4|10387.4|10398.9|10392.9|10389.4|10383.4|151
1582656000000|2020-02-25 18:40:00|10393.9|10387.9|10404.4|10398.4|10405.4|10399.4|10389.9|10383.9|355
1582656300000|2020-02-25 18:45:00|10403.9|10397.9|10395.4|10389.4|10403.9|10397.9|10394.9|10388.9|84
1582656600000|2020-02-25 18:50:00|10395.9|10389.9|10391.9|10385.9|10406.4|10400.4|10391.4|10385.4|134
1582656900000|2020-02-25 18:55:00|10391.4|10385.4|10382.1|10364.1|10396.9|10390.9|10382.1|10364.1|161
1582657200000|2020-02-25 19:00:00|10381.9|10363.9|10379.9|10361.9|10383.4|10365.4|10368.7|10350.7|0
1582657500000|2020-02-25 19:05:00|10379.8|10361.8|10353.4|10335.4|10385.5|10367.5|10345.1|10327.1|0
1582657800000|2020-02-25 19:10:00|10354|10336|10374.3|10356.3|10375.4|10357.4|10340.2|10322.2|0
1582658100000|2020-02-25 19:15:00|10374.5|10356.5|10353.3|10335.3|10375|10357|10348.4|10330.4|0
1582658400000|2020-02-25 19:20:00|10353|10335|10347.8|10329.8|10365.5|10347.5|10346.9|10328.9|0
1582658700000|2020-02-25 19:25:00|10348|10330|10332.4|10314.4|10357.1|10339.1|10331.4|10313.4|0
1582659000000|2020-02-25 19:30:00|10333|10315|10331.2|10313.2|10346.3|10328.3|10319.4|10301.4|0
1582659300000|2020-02-25 19:35:00|10331.3|10313.3|10320.2|10302.2|10334.6|10316.6|10318.5|10300.5|0
1582659600000|2020-02-25 19:40:00|10320|10302|10348.6|10330.6|10348.9|10330.9|10317.2|10299.2|0
1582659900000|2020-02-25 19:45:00|10348.8|10330.8|10359.3|10341.3|10361.5|10343.5|10334.7|10316.7|0
1582660200000|2020-02-25 19:50:00|10359.4|10341.4|10368.5|10350.5|10368.6|10350.6|10350|10332|0
1582660500000|2020-02-25 19:55:00|10368.6|10350.6|10356|10338|10372.8|10354.8|10353.4|10335.4|0
1582660800000|2020-02-25 20:00:00|10356.6|10338.6|10372.6|10354.6|10386.9|10368.9|10356.6|10338.6|0
1582661100000|2020-02-25 20:05:00|10371|10353|10378.1|10360.1|10391.8|10373.8|10370.2|10352.2|0
1582661400000|2020-02-25 20:10:00|10376.6|10358.6|10364.4|10346.4|10380.2|10362.2|10359.6|10341.6|0
1582661700000|2020-02-25 20:15:00|10364.3|10346.3|10359.9|10341.9|10377.5|10359.5|10355.4|10337.4|0
1582662000000|2020-02-25 20:20:00|10360.1|10342.1|10348.3|10330.3|10364.6|10346.6|10338.2|10320.2|0
1582662300000|2020-02-25 20:25:00|10348.1|10330.1|10353.3|10335.3|10361|10343|10339.7|10321.7|0
1582662600000|2020-02-25 20:30:00|10351.8|10333.8|10313.2|10295.2|10351.8|10333.8|10312.2|10294.2|0
1582662900000|2020-02-25 20:35:00|10313.1|10295.1|10301.6|10283.6|10314|10296|10298.8|10280.8|0
1582663200000|2020-02-25 20:40:00|10301.4|10283.4|10322.2|10304.2|10329.9|10311.9|10301.4|10283.4|0
1582663500000|2020-02-25 20:45:00|10322.8|10304.8|10320.4|10302.4|10341.9|10323.9|10320.4|10302.4|0
1582663800000|2020-02-25 20:50:00|10319.6|10301.6|10314|10296|10326.7|10308.7|10307|10289|0
1582664100000|2020-02-25 20:55:00|10314.8|10296.8|10313.5|10295.5|10325.8|10307.8|10305.5|10287.5|0
1582664400000|2020-02-25 21:00:00|10309.9|10291.9|10333.9|10315.9|10335.7|10317.7|10299|10281|0
1582664700000|2020-02-25 21:05:00|10334.4|10316.4|10332.6|10314.6|10334.8|10316.8|10314|10296|0
1582665000000|2020-02-25 21:10:00|10331.7|10313.7|10330.8|10312.8|10334.7|10316.7|10321.1|10303.1|0
1582665300000|2020-02-25 21:15:00|10330.9|10312.9|10332|10314|10332.9|10314.9|10330.1|10312.1|0
1582665600000|2020-02-25 21:20:00|10332.2|10314.2|10336.5|10318.5|10337.3|10319.3|10330.2|10312.2|0
1582665900000|2020-02-25 21:25:00|10336|10318|10331.1|10313.1|10336|10318|10330.3|10312.3|0
1582666200000|2020-02-25 21:30:00|10331.4|10313.4|10328|10310|10339.5|10321.5|10310.7|10292.7|0
1582666500000|2020-02-25 21:35:00|10328.9|10310.9|10325.5|10307.5|10342|10324|10324.3|10306.3|0
1582666800000|2020-02-25 21:40:00|10326.4|10308.4|10322.7|10304.7|10328.2|10310.2|10315.5|10297.5|0
1582667100000|2020-02-25 21:45:00|10321.8|10303.8|10326.4|10308.4|10337.2|10319.2|10321.8|10303.8|0
1582667400000|2020-02-25 21:50:00|10327.3|10309.3|10319.1|10301.1|10327.3|10309.3|10319.1|10301.1|0
1582667700000|2020-02-25 21:55:00|10320|10302|10322.3|10304.3|10322.3|10304.3|10314.6|10296.6|0
1582668000000|2020-02-25 22:00:00|10322.4|10304.4|10320.8|10302.8|10322.5|10304.5|10320.3|10302.3|0
1582668300000|2020-02-25 22:05:00|10320.7|10302.7|10316.6|10298.6|10321.5|10303.5|10316.6|10298.6|0
1582668600000|2020-02-25 22:10:00|10316.5|10298.5|10316.3|10298.3|10318.9|10300.9|10315.3|10297.3|0
1582668900000|2020-02-25 22:15:00|10316|10298|10301.1|10283.1|10316|10298|10301.1|10283.1|0
1582669200000|2020-02-25 22:20:00|10300.4|10282.4|10301.6|10283.6|10305|10287|10298.5|10280.5|0
1582669500000|2020-02-25 22:25:00|10302.2|10284.2|10298.5|10280.5|10302.2|10284.2|10297.7|10279.7|0
1582669800000|2020-02-25 22:30:00|10297.2|10279.2|10301.3|10283.3|10301.8|10283.8|10297.1|10279.1|0
1582670100000|2020-02-25 22:35:00|10301.7|10283.7|10301|10283|10302.9|10284.9|10301|10283|0
1582670400000|2020-02-25 22:40:00|10301.3|10283.3|10300|10282|10302.9|10284.9|10299.7|10281.7|0
1582670700000|2020-02-25 22:45:00|10301.4|10283.4|10298.8|10280.8|10302.2|10284.2|10298.8|10280.8|0
1582671000000|2020-02-25 22:50:00|10300.4|10282.4|10307.1|10289.1|10307.1|10289.1|10300.4|10282.4|0
1582671300000|2020-02-25 22:55:00|10306.9|10288.9|10311.7|10293.7|10314.2|10296.2|10306.9|10288.9|0
1582671600000|2020-02-25 23:00:00|10323.2|10305.2|10330.2|10312.2|10341.1|10323.1|10314.6|10296.6|0
1582671900000|2020-02-25 23:05:00|10329.3|10311.3|10353.3|10335.3|10355.1|10337.1|10328.4|10310.4|0
1582672200000|2020-02-25 23:10:00|10353.4|10335.4|10355.2|10337.2|10355.2|10337.2|10348.8|10330.8|0
1582672500000|2020-02-25 23:15:00|10354.3|10336.3|10352|10334|10359.7|10341.7|10350.6|10332.6|0
1582672800000|2020-02-25 23:20:00|10352.9|10334.9|10347|10329|10355.6|10337.6|10343.4|10325.4|0
1582673100000|2020-02-25 23:25:00|10347.9|10329.9|10357|10339|10358.8|10340.8|10347.9|10329.9|0
1582673400000|2020-02-25 23:30:00|10357.9|10339.9|10362.4|10344.4|10363.3|10345.3|10352|10334|0
1582673700000|2020-02-25 23:35:00|10363.3|10345.3|10350.6|10332.6|10363.3|10345.3|10345.2|10327.2|0
1582674000000|2020-02-25 23:40:00|10351.5|10333.5|10363.7|10345.7|10364.6|10346.6|10350.6|10332.6|0
1582674300000|2020-02-25 23:45:00|10364.6|10346.6|10378.2|10360.2|10381.8|10363.8|10361.9|10343.9|0
1582674600000|2020-02-25 23:50:00|10379.1|10361.1|10373.2|10355.2|10380|10362|10371.4|10353.4|0
1582674900000|2020-02-25 23:55:00|10372.8|10354.8|10377.7|10359.7|10377.7|10359.7|10364.6|10346.6|0
1582675200000|2020-02-26 00:00:00|10377.2|10359.2|10374.5|10356.5|10380.4|10362.4|10369.1|10351.1|0
1582675500000|2020-02-26 00:05:00|10373.6|10355.6|10410.9|10392.9|10411.8|10393.8|10371.8|10353.8|0
1582675800000|2020-02-26 00:10:00|10410.4|10392.4|10392.2|10374.2|10412.2|10394.2|10386.8|10368.8|0
1582676100000|2020-02-26 00:15:00|10391.3|10373.3|10377.3|10359.3|10396.8|10378.8|10376.9|10358.9|0
1582676400000|2020-02-26 00:20:00|10376.9|10358.9|10397.8|10379.8|10398.7|10380.7|10373.1|10355.1|0
1582676700000|2020-02-26 00:25:00|10396.4|10378.4|10403.4|10385.4|10403.9|10385.9|10388.3|10370.3|0
1582677000000|2020-02-26 00:30:00|10403|10385|10400|10382|10404.7|10386.7|10396.9|10378.9|0
1582677300000|2020-02-26 00:35:00|10399.5|10381.5|10385|10367|10401.2|10383.2|10382.2|10364.2|0
1582677600000|2020-02-26 00:40:00|10384.5|10366.5|10391.6|10373.6|10398.6|10380.6|10384.3|10366.3|0
1582677900000|2020-02-26 00:45:00|10392.3|10374.3|10397.4|10379.4|10398.3|10380.3|10384.5|10366.5|0
1582678200000|2020-02-26 00:50:00|10397|10379|10385.7|10367.7|10397|10379|10379.6|10361.6|0
1582678500000|2020-02-26 00:55:00|10385.9|10367.9|10357.4|10339.4|10388|10370|10357.4|10339.4|0
1582678800000|2020-02-26 01:00:00|10357|10339|10357.3|10339.3|10371.8|10353.8|10330.7|10312.7|0
1582679100000|2020-02-26 01:05:00|10356.9|10338.9|10359.5|10341.5|10380.3|10362.3|10356.4|10338.4|0
1582679400000|2020-02-26 01:10:00|10359.3|10341.3|10377.8|10359.8|10380.6|10362.6|10359.3|10341.3|0
1582679700000|2020-02-26 01:15:00|10384.4|10366.4|10397.8|10391.8|10432.8|10426.8|10376.8|10366.4|3055
1582680000000|2020-02-26 01:20:00|10397.3|10391.3|10387.3|10381.3|10403.3|10397.3|10380.3|10374.3|2487
1582680300000|2020-02-26 01:25:00|10387.8|10381.8|10387.8|10381.8|10388.8|10382.8|10375.3|10369.3|1257
1582680600000|2020-02-26 01:30:00|10387.3|10381.3|10420.8|10414.8|10424.8|10418.8|10387.3|10381.3|10301
1582680900000|2020-02-26 01:35:00|10420.3|10414.3|10444.8|10438.8|10446.3|10440.3|10413.8|10407.8|3241
1582681200000|2020-02-26 01:40:00|10445.3|10439.3|10411.3|10405.3|10448.3|10442.3|10405.3|10399.3|2756
1582681500000|2020-02-26 01:45:00|10410.8|10404.8|10407.8|10401.8|10435.3|10429.3|10400.3|10394.3|4735
1582681800000|2020-02-26 01:50:00|10408.3|10402.3|10435.8|10429.8|10448.3|10442.3|10406.8|10400.8|2076
1582682100000|2020-02-26 01:55:00|10436.3|10430.3|10442.8|10436.8|10459.8|10453.8|10431.8|10425.8|2646
1582682400000|2020-02-26 02:00:00|10443.3|10437.3|10439.3|10433.3|10445.3|10439.3|10426.3|10420.3|2878
1582682700000|2020-02-26 02:05:00|10439.8|10433.8|10473.3|10467.3|10473.8|10467.8|10439.3|10433.3|4331
1582683000000|2020-02-26 02:10:00|10473.8|10467.8|10501.3|10495.3|10502.8|10496.8|10470.3|10464.3|2889
1582683300000|2020-02-26 02:15:00|10501.8|10495.8|10511.3|10505.3|10512.3|10506.3|10490.8|10484.8|2228
1582683600000|2020-02-26 02:20:00|10510.8|10504.8|10506.3|10500.3|10515.3|10509.3|10480.8|10474.8|5376
1582683900000|2020-02-26 02:25:00|10507.3|10501.3|10510.8|10504.8|10511.3|10505.3|10489.3|10483.3|1549
1582684200000|2020-02-26 02:30:00|10510.3|10504.3|10512.3|10506.3|10523.3|10517.3|10503.3|10497.3|1969
1582684500000|2020-02-26 02:35:00|10510.8|10504.8|10519.3|10513.3|10524.3|10518.3|10509.3|10503.3|1303
1582684800000|2020-02-26 02:40:00|10518.8|10512.8|10514.3|10508.3|10518.8|10512.8|10498.3|10492.3|1901
1582685100000|2020-02-26 02:45:00|10514.8|10508.8|10494.3|10488.3|10522.3|10516.3|10488.8|10482.8|940
1582685400000|2020-02-26 02:50:00|10493.3|10487.3|10486.8|10480.8|10509.3|10503.3|10486.3|10480.3|1226
1582685700000|2020-02-26 02:55:00|10487.3|10481.3|10500.3|10494.3|10501.3|10495.3|10484.3|10478.3|706
1582686000000|2020-02-26 03:00:00|10499.8|10493.8|10520.3|10514.3|10520.8|10514.8|10499.3|10493.3|12333
1582686300000|2020-02-26 03:05:00|10519.8|10513.8|10520.3|10514.3|10524.3|10518.3|10502.3|10496.3|2263
1582686600000|2020-02-26 03:10:00|10520.8|10514.8|10534.3|10528.3|10538.3|10532.3|10519.3|10513.3|2913
1582686900000|2020-02-26 03:15:00|10534.8|10528.8|10521.8|10515.8|10540.3|10534.3|10520.3|10514.3|945
1582687200000|2020-02-26 03:20:00|10522.3|10516.3|10520.8|10514.8|10528.8|10522.8|10516.8|10510.8|3910
1582687500000|2020-02-26 03:25:00|10520.3|10514.3|10537.3|10531.3|10537.8|10531.8|10517.8|10511.8|1319
1582687800000|2020-02-26 03:30:00|10536.8|10530.8|10516.8|10510.8|10536.8|10530.8|10511.8|10505.8|2229
1582688100000|2020-02-26 03:35:00|10516.3|10510.3|10527.8|10521.8|10531.8|10525.8|10516.3|10510.3|630
1582688400000|2020-02-26 03:40:00|10528.3|10522.3|10532.8|10526.8|10536.3|10530.3|10523.8|10517.8|701
1582688700000|2020-02-26 03:45:00|10532.3|10526.3|10539.3|10533.3|10540.3|10534.3|10529.3|10523.3|642
1582689000000|2020-02-26 03:50:00|10538.8|10532.8|10535.8|10529.8|10539.3|10533.3|10530.3|10524.3|477
1582689300000|2020-02-26 03:55:00|10536.3|10530.3|10535.8|10529.8|10541.3|10535.3|10534.3|10528.3|741
1582689600000|2020-02-26 04:00:00|10545.8|10527.8|10536.3|10518.3|10548.6|10530.6|10534.9|10516.9|0
1582689900000|2020-02-26 04:05:00|10537.7|10519.7|10533.5|10515.5|10538.2|10520.2|10528.7|10510.7|0
1582690200000|2020-02-26 04:10:00|10533.2|10515.2|10525.3|10507.3|10533.7|10515.7|10524.4|10506.4|0
1582690500000|2020-02-26 04:15:00|10524.9|10506.9|10519.6|10501.6|10527.3|10509.3|10515.8|10497.8|0
1582690800000|2020-02-26 04:20:00|10520|10502|10530.9|10512.9|10532.3|10514.3|10520|10502|0
1582691100000|2020-02-26 04:25:00|10531.1|10513.1|10530.4|10512.4|10532.3|10514.3|10527|10509|0
1582691400000|2020-02-26 04:30:00|10530.6|10512.6|10529.7|10511.7|10536.1|10518.1|10526.6|10508.6|0
1582691700000|2020-02-26 04:35:00|10529.2|10511.2|10536.8|10518.8|10542.4|10524.4|10525.7|10507.7|0
1582692000000|2020-02-26 04:40:00|10536.5|10518.5|10532.7|10514.7|10539.9|10521.9|10532.2|10514.2|0
1582692300000|2020-02-26 04:45:00|10532.9|10514.9|10540.8|10522.8|10545.3|10527.3|10532.2|10514.2|0
1582692600000|2020-02-26 04:50:00|10540.3|10522.3|10538.9|10520.9|10543.2|10525.2|10538.5|10520.5|0
1582692900000|2020-02-26 04:55:00|10538.7|10520.7|10534.5|10516.5|10541.3|10523.3|10531.8|10513.8|0
1582693200000|2020-02-26 05:00:00|10542.6|10524.6|10509.3|10503.3|10542.6|10526.8|10509.3|10503.3|985
1582693500000|2020-02-26 05:05:00|10508.8|10502.8|10523.8|10517.8|10524.8|10518.8|10507.3|10501.3|748
1582693800000|2020-02-26 05:10:00|10524.3|10518.3|10514.3|10508.3|10524.8|10518.8|10513.8|10507.8|623
1582694100000|2020-02-26 05:15:00|10513.8|10507.8|10515.8|10509.8|10522.3|10516.3|10512.3|10506.3|577
1582694400000|2020-02-26 05:20:00|10515.3|10509.3|10521.8|10515.8|10522.3|10516.3|10504.3|10498.3|5658
1582694700000|2020-02-26 05:25:00|10521.3|10515.3|10520.8|10514.8|10524.3|10518.3|10508.8|10502.8|1170
1582695000000|2020-02-26 05:30:00|10521.3|10515.3|10513.8|10507.8|10526.3|10520.3|10513.8|10507.8|914
1582695300000|2020-02-26 05:35:00|10514.3|10508.3|10507.8|10501.8|10515.3|10509.3|10501.3|10495.3|1134
1582695600000|2020-02-26 05:40:00|10508.3|10502.3|10523.3|10517.3|10524.3|10518.3|10506.3|10500.3|1561
1582695900000|2020-02-26 05:45:00|10522.3|10516.3|10520.8|10514.8|10522.3|10516.3|10513.8|10507.8|3637
1582696200000|2020-02-26 05:50:00|10520.3|10514.3|10519.8|10513.8|10525.3|10519.3|10518.8|10512.8|400
1582696500000|2020-02-26 05:55:00|10520.3|10514.3|10522.8|10516.8|10524.3|10518.3|10515.3|10509.3|411
1582696800000|2020-02-26 06:00:00|10523.8|10517.8|10513.8|10507.8|10523.8|10517.8|10513.3|10507.3|543
1582697100000|2020-02-26 06:05:00|10513.3|10507.3|10506.3|10500.3|10515.3|10509.3|10495.3|10489.3|777
1582697400000|2020-02-26 06:10:00|10505.8|10499.8|10490.8|10484.8|10507.8|10501.8|10490.8|10484.8|849
1582697700000|2020-02-26 06:15:00|10491.3|10485.3|10486.8|10480.8|10495.3|10489.3|10484.3|10478.3|4097
1582698000000|2020-02-26 06:20:00|10487.3|10481.3|10495.3|10489.3|10495.3|10489.3|10485.8|10479.8|471
1582698300000|2020-02-26 06:25:00|10495.8|10489.8|10495.8|10489.8|10500.3|10494.3|10491.3|10485.3|563
1582698600000|2020-02-26 06:30:00|10496.3|10490.3|10496.3|10490.3|10502.3|10496.3|10494.8|10488.8|672
1582698900000|2020-02-26 06:35:00|10497.3|10491.3|10498.8|10492.8|10503.3|10497.3|10495.3|10489.3|2551
1582699200000|2020-02-26 06:40:00|10498.3|10492.3|10486.3|10480.3|10498.3|10492.3|10482.3|10476.3|484
1582699500000|2020-02-26 06:45:00|10487.8|10481.8|10496.3|10490.3|10497.3|10491.3|10485.8|10479.8|609
1582699800000|2020-02-26 06:50:00|10496.8|10490.8|10493.8|10487.8|10501.3|10495.3|10491.8|10485.8|2765
1582700100000|2020-02-26 06:55:00|10494.3|10488.3|10484.3|10478.3|10496.3|10490.3|10477.8|10471.8|1657
1582700400000|2020-02-26 07:00:00|10483.8|10477.8|10476.8|10470.8|10488.3|10482.3|10474.8|10468.8|1389
1582700700000|2020-02-26 07:05:00|10476.3|10470.3|10482.3|10476.3|10487.3|10481.3|10476.3|10470.3|829
1582701000000|2020-02-26 07:10:00|10482.8|10476.8|10477.3|10471.3|10483.3|10477.3|10474.3|10468.3|1689
1582701300000|2020-02-26 07:15:00|10477.8|10471.8|10478.3|10472.3|10480.3|10474.3|10468.3|10462.3|2043
1582701600000|2020-02-26 07:20:00|10477.8|10471.8|10478.3|10472.3|10482.3|10476.3|10473.3|10467.3|1467
1582701900000|2020-02-26 07:25:00|10479.3|10473.3|10479.8|10473.8|10488.3|10482.3|10477.3|10471.3|1453
1582702200000|2020-02-26 07:30:00|10479.3|10473.3|10482.3|10476.3|10486.8|10480.8|10476.8|10470.8|832
1582702500000|2020-02-26 07:35:00|10482.8|10476.8|10487.8|10481.8|10488.8|10482.8|10480.8|10474.8|1210
1582702800000|2020-02-26 07:40:00|10487.3|10481.3|10485.3|10479.3|10488.3|10482.3|10480.3|10474.3|583
1582703100000|2020-02-26 07:45:00|10485.8|10479.8|10499.3|10493.3|10499.3|10493.3|10481.8|10475.8|1862
1582703400000|2020-02-26 07:50:00|10498.8|10492.8|10490.8|10484.8|10500.8|10494.8|10488.8|10482.8|2405
1582703700000|2020-02-26 07:55:00|10490.3|10484.3|10502.3|10496.3|10503.3|10497.3|10489.8|10483.8|2388
1582704000000|2020-02-26 08:00:00|10501.8|10495.8|10509.3|10503.3|10511.3|10505.3|10499.8|10493.8|2239
1582704300000|2020-02-26 08:05:00|10509.8|10503.8|10516.8|10510.8|10517.8|10511.8|10507.3|10501.3|5631
1582704600000|2020-02-26 08:10:00|10515.3|10509.3|10511.8|10505.8|10516.8|10510.8|10504.3|10498.3|11147
1582704900000|2020-02-26 08:15:00|10512.3|10506.3|10508.8|10502.8|10515.8|10509.8|10501.3|10495.3|3346
1582705200000|2020-02-26 08:20:00|10508.3|10502.3|10507.3|10501.3|10510.8|10504.8|10496.8|10490.8|3695
1582705500000|2020-02-26 08:25:00|10506.8|10500.8|10482.8|10476.8|10507.8|10501.8|10480.3|10474.3|3904
1582705800000|2020-02-26 08:30:00|10490.4|10472.4|10490.5|10472.5|10507.2|10489.2|10486.1|10468.1|0
1582706100000|2020-02-26 08:35:00|10490|10472|10479.6|10461.6|10497.2|10479.2|10479.6|10461.6|0
1582706400000|2020-02-26 08:40:00|10480|10462|10449.5|10431.5|10481|10463|10445.2|10427.2|0
1582706700000|2020-02-26 08:45:00|10450.4|10432.4|10414.2|10396.2|10453|10435|10407.1|10389.1|0
1582707000000|2020-02-26 08:50:00|10415.7|10397.7|10393.5|10375.5|10426|10408|10391|10373|0
1582707300000|2020-02-26 08:55:00|10393.7|10375.7|10404|10386|10412.1|10394.1|10387.8|10369.8|0
1582707600000|2020-02-26 09:00:00|10404.5|10386.5|10361.3|10343.3|10404.5|10386.5|10361.3|10343.3|0
1582707900000|2020-02-26 09:05:00|10359.8|10341.8|10328.6|10310.6|10364.8|10346.8|10323.4|10305.4|0
1582708200000|2020-02-26 09:10:00|10327.1|10309.1|10319.8|10301.8|10334.8|10316.8|10295.4|10277.4|0
1582708500000|2020-02-26 09:15:00|10337.4|10319.4|10402.8|10396.8|10417.3|10411.3|10334.8|10319.4|1815
1582708800000|2020-02-26 09:20:00|10402.3|10396.3|10411.8|10405.8|10412.3|10406.3|10388.3|10382.3|1030
1582709100000|2020-02-26 09:25:00|10412.3|10406.3|10418.8|10412.8|10418.8|10412.8|10400.3|10394.3|427
1582709400000|2020-02-26 09:30:00|10419.3|10413.3|10432.3|10426.3|10435.8|10429.8|10409.8|10403.8|551
1582709700000|2020-02-26 09:35:00|10431.8|10425.8|10453.3|10447.3|10461.8|10455.8|10426.8|10420.8|188
1582710000000|2020-02-26 09:40:00|10453.8|10447.8|10448.3|10442.3|10466.8|10460.8|10446.8|10440.8|145
1582710300000|2020-02-26 09:45:00|10448.8|10442.8|10440.3|10434.3|10454.8|10448.8|10438.8|10432.8|370
1582710600000|2020-02-26 09:50:00|10440.8|10434.8|10449.8|10443.8|10452.3|10446.3|10433.8|10427.8|376
1582710900000|2020-02-26 09:55:00|10449.3|10443.3|10434.3|10428.3|10449.3|10443.3|10433.8|10427.8|181
1582711200000|2020-02-26 10:00:00|10434.8|10428.8|10451.3|10445.3|10451.8|10445.8|10434.8|10428.8|189
1582711500000|2020-02-26 10:05:00|10450.8|10444.8|10468.8|10462.8|10471.8|10465.8|10450.3|10444.3|215
1582711800000|2020-02-26 10:10:00|10469.3|10463.3|10458.3|10452.3|10470.8|10464.8|10458.3|10452.3|69
1582712100000|2020-02-26 10:15:00|10458.8|10452.8|10467.3|10461.3|10475.8|10469.8|10458.8|10452.8|137
1582712400000|2020-02-26 10:20:00|10466.8|10460.8|10473.8|10467.8|10481.8|10475.8|10466.8|10460.8|338
1582712700000|2020-02-26 10:25:00|10473.3|10467.3|10484.8|10478.8|10484.8|10478.8|10471.8|10465.8|55
1582713000000|2020-02-26 10:30:00|10485.3|10479.3|10474.8|10468.8|10485.8|10479.8|10473.3|10467.3|127
1582713300000|2020-02-26 10:35:00|10474.3|10468.3|10471.3|10465.3|10476.8|10470.8|10469.8|10463.8|99
1582713600000|2020-02-26 10:40:00|10471.8|10465.8|10476.3|10470.3|10476.3|10470.3|10467.3|10461.3|76
1582713900000|2020-02-26 10:45:00|10475.8|10469.8|10458.3|10452.3|10478.8|10472.8|10458.3|10452.3|176
1582714200000|2020-02-26 10:50:00|10458.8|10452.8|10455.8|10449.8|10461.3|10455.3|10452.3|10446.3|224
1582714500000|2020-02-26 10:55:00|10456.3|10450.3|10449.8|10443.8|10460.3|10454.3|10447.8|10441.8|65
1582714800000|2020-02-26 11:00:00|10450.8|10444.8|10458.8|10452.8|10459.3|10453.3|10449.8|10443.8|3
1582715100000|2020-02-26 11:05:00|10459.3|10453.3|10471.3|10465.3|10475.8|10469.8|10459.3|10453.3|57
1582715400000|2020-02-26 11:10:00|10470.8|10464.8|10464.8|10458.8|10471.3|10465.3|10459.8|10453.8|98
1582715700000|2020-02-26 11:15:00|10465.3|10459.3|10464.8|10458.8|10467.8|10461.8|10460.8|10454.8|49
1582716000000|2020-02-26 11:20:00|10465.3|10459.3|10476.8|10470.8|10479.3|10473.3|10465.3|10459.3|68
1582716300000|2020-02-26 11:25:00|10477.3|10471.3|10481.3|10475.3|10488.3|10482.3|10475.8|10469.8|94
1582716600000|2020-02-26 11:30:00|10481.8|10475.8|10480.8|10474.8|10485.3|10479.3|10477.8|10471.8|76
1582716900000|2020-02-26 11:35:00|10480.3|10474.3|10495.8|10489.8|10495.8|10489.8|10480.3|10474.3|111
1582717200000|2020-02-26 11:40:00|10496.3|10490.3|10509.3|10503.3|10509.3|10503.3|10495.3|10489.3|94
1582717500000|2020-02-26 11:45:00|10509.8|10503.8|10499.8|10493.8|10510.3|10504.3|10498.8|10492.8|81
1582717800000|2020-02-26 11:50:00|10500.3|10494.3|10498.8|10492.8|10501.8|10495.8|10496.3|10490.3|28
1582718100000|2020-02-26 11:55:00|10498.3|10492.3|10491.8|10485.8|10501.8|10495.8|10490.8|10484.8|41
1582718400000|2020-02-26 12:00:00|10491.3|10485.3|10489.8|10483.8|10500.3|10494.3|10480.8|10474.8|78
1582718700000|2020-02-26 12:05:00|10490.3|10484.3|10510.3|10504.3|10510.3|10504.3|10485.8|10479.8|45
1582719000000|2020-02-26 12:10:00|10509.8|10503.8|10502.8|10496.8|10514.3|10508.3|10494.8|10488.8|47
1582719300000|2020-02-26 12:15:00|10503.3|10497.3|10492.8|10486.8|10506.3|10500.3|10492.3|10486.3|69
1582719600000|2020-02-26 12:20:00|10493.3|10487.3|10488.3|10482.3|10494.8|10488.8|10481.8|10475.8|51
1582719900000|2020-02-26 12:25:00|10487.8|10481.8|10483.8|10477.8|10491.8|10485.8|10481.3|10475.3|239
1582720200000|2020-02-26 12:30:00|10482.3|10476.3|10476.8|10470.8|10485.8|10479.8|10473.8|10467.8|220
1582720500000|2020-02-26 12:35:00|10476.3|10470.3|10472.3|10466.3|10479.3|10473.3|10466.8|10460.8|87
1582720800000|2020-02-26 12:40:00|10473.8|10467.8|10481.3|10475.3|10482.3|10476.3|10470.3|10464.3|189
1582721100000|2020-02-26 12:45:00|10480.8|10474.8|10492.3|10486.3|10493.8|10487.8|10478.3|10472.3|22
1582721400000|2020-02-26 12:50:00|10492.8|10486.8|10495.8|10489.8|10500.8|10494.8|10491.3|10485.3|34
1582721700000|2020-02-26 12:55:00|10496.3|10490.3|10499.8|10493.8|10505.3|10499.3|10491.3|10485.3|33
1582722000000|2020-02-26 13:00:00|10500.3|10494.3|10495.8|10489.8|10501.8|10495.8|10493.8|10487.8|8
1582722300000|2020-02-26 13:05:00|10495.3|10489.3|10489.3|10483.3|10503.8|10497.8|10487.8|10481.8|33
1582722600000|2020-02-26 13:10:00|10489.8|10483.8|10485.3|10479.3|10493.3|10487.3|10484.3|10478.3|23
1582722900000|2020-02-26 13:15:00|10484.8|10478.8|10505.8|10499.8|10505.8|10499.8|10484.8|10478.8|1225
1582723200000|2020-02-26 13:20:00|10505.3|10499.3|10515.8|10509.8|10515.8|10509.8|10500.3|10494.3|77
1582723500000|2020-02-26 13:25:00|10515.3|10509.3|10511.8|10505.8|10515.8|10509.8|10506.3|10500.3|101
1582723800000|2020-02-26 13:30:00|10511.3|10505.3|10514.3|10508.3|10517.3|10511.3|10507.3|10501.3|42
1582724100000|2020-02-26 13:35:00|10514.8|10508.8|10531.3|10525.3|10531.3|10525.3|10513.3|10507.3|221
1582724400000|2020-02-26 13:40:00|10531.8|10525.8|10516.3|10510.3|10531.8|10525.8|10514.3|10508.3|174
1582724700000|2020-02-26 13:45:00|10516.8|10510.8|10512.3|10506.3|10519.8|10513.8|10512.3|10506.3|192
1582725000000|2020-02-26 13:50:00|10513.3|10507.3|10507.8|10501.8|10513.3|10507.3|10502.3|10496.3|120
1582725300000|2020-02-26 13:55:00|10507.3|10501.3|10505.8|10499.8|10509.8|10503.8|10501.3|10495.3|42
1582725600000|2020-02-26 14:00:00|10505.3|10499.3|10511.8|10505.8|10517.3|10511.3|10504.3|10498.3|61
1582725900000|2020-02-26 14:05:00|10511.3|10505.3|10511.8|10505.8|10512.8|10506.8|10505.8|10499.8|24
1582726200000|2020-02-26 14:10:00|10511.3|10505.3|10516.3|10510.3|10522.3|10516.3|10510.8|10504.8|40
1582726500000|2020-02-26 14:15:00|10515.8|10509.8|10519.8|10513.8|10523.8|10517.8|10515.8|10509.8|35
1582726800000|2020-02-26 14:20:00|10519.3|10513.3|10522.8|10516.8|10527.3|10521.3|10518.3|10512.3|12
1582727100000|2020-02-26 14:25:00|10522.3|10516.3|10511.3|10505.3|10522.3|10516.3|10511.3|10505.3|67
1582727400000|2020-02-26 14:30:00|10510.3|10504.3|10530.3|10524.3|10536.3|10530.3|10504.3|10498.3|444
1582727700000|2020-02-26 14:35:00|10529.8|10523.8|10552.8|10546.8|10555.3|10549.3|10527.3|10521.3|384
1582728000000|2020-02-26 14:40:00|10552.3|10546.3|10562.3|10556.3|10575.3|10569.3|10548.8|10542.8|391
1582728300000|2020-02-26 14:45:00|10561.8|10555.8|10545.8|10539.8|10564.3|10558.3|10539.8|10533.8|415
1582728600000|2020-02-26 14:50:00|10546.3|10540.3|10545.8|10539.8|10550.8|10544.8|10534.8|10528.8|219
1582728900000|2020-02-26 14:55:00|10545.3|10539.3|10531.8|10525.8|10545.3|10539.3|10528.3|10522.3|196
1582729200000|2020-02-26 15:00:00|10531.3|10525.3|10525.8|10519.8|10538.8|10532.8|10525.3|10519.3|179
1582729500000|2020-02-26 15:05:00|10525.3|10519.3|10529.8|10523.8|10532.8|10526.8|10518.3|10512.3|188
1582729800000|2020-02-26 15:10:00|10530.3|10524.3|10539.8|10533.8|10541.3|10535.3|10521.8|10515.8|189
1582730100000|2020-02-26 15:15:00|10540.3|10534.3|10545.3|10539.3|10551.3|10545.3|10539.3|10533.3|271
1582730400000|2020-02-26 15:20:00|10545.8|10539.8|10547.3|10541.3|10552.8|10546.8|10535.8|10529.8|280
1582730700000|2020-02-26 15:25:00|10547.8|10541.8|10542.3|10536.3|10557.8|10551.8|10541.8|10535.8|146
1582731000000|2020-02-26 15:30:00|10542.8|10536.8|10552.8|10546.8|10554.8|10548.8|10541.8|10535.8|502
1582731300000|2020-02-26 15:35:00|10553.3|10547.3|10548.8|10542.8|10560.3|10554.3|10548.3|10542.3|372
1582731600000|2020-02-26 15:40:00|10549.3|10543.3|10553.3|10547.3|10562.3|10556.3|10548.8|10542.8|281
1582731900000|2020-02-26 15:45:00|10553.8|10547.8|10557.3|10551.3|10557.8|10551.8|10549.3|10543.3|304
1582732200000|2020-02-26 15:50:00|10557.8|10551.8|10543.8|10537.8|10562.8|10556.8|10541.8|10535.8|255
1582732500000|2020-02-26 15:55:00|10543.3|10537.3|10531.8|10525.8|10546.3|10540.3|10530.8|10524.8|201
1582732800000|2020-02-26 16:00:00|10532.3|10526.3|10542.8|10536.8|10543.8|10537.8|10529.8|10523.8|171
1582733100000|2020-02-26 16:05:00|10543.3|10537.3|10531.8|10525.8|10543.8|10537.8|10530.8|10524.8|173
1582733400000|2020-02-26 16:10:00|10532.3|10526.3|10532.8|10526.8|10534.8|10528.8|10526.3|10520.3|319
1582733700000|2020-02-26 16:15:00|10532.3|10526.3|10546.8|10540.8|10547.8|10541.8|10529.8|10523.8|179
1582734000000|2020-02-26 16:20:00|10547.3|10541.3|10549.8|10543.8|10553.3|10547.3|10544.8|10538.8|106
1582734300000|2020-02-26 16:25:00|10550.3|10544.3|10550.8|10544.8|10555.3|10549.3|10548.8|10542.8|98
1582734600000|2020-02-26 16:30:00|10551.3|10545.3|10549.8|10543.8|10551.3|10545.3|10541.3|10535.3|146
1582734900000|2020-02-26 16:35:00|10549.3|10543.3|10554.8|10548.8|10555.3|10549.3|10539.8|10533.8|164
1582735200000|2020-02-26 16:40:00|10555.3|10549.3|10540.8|10534.8|10556.3|10550.3|10539.8|10533.8|120
1582735500000|2020-02-26 16:45:00|10541.3|10535.3|10540.3|10534.3|10543.8|10537.8|10535.8|10529.8|174
1582735800000|2020-02-26 16:50:00|10540.8|10534.8|10533.8|10527.8|10541.8|10535.8|10531.3|10525.3|148
1582736100000|2020-02-26 16:55:00|10533.3|10527.3|10532.8|10526.8|10535.8|10529.8|10524.3|10518.3|152
1582736400000|2020-02-26 17:00:00|10533.3|10527.3|10522.8|10516.8|10539.8|10533.8|10521.3|10515.3|178
1582736700000|2020-02-26 17:05:00|10523.3|10517.3|10514.8|10508.8|10523.8|10517.8|10507.8|10501.8|202
1582737000000|2020-02-26 17:10:00|10513.8|10507.8|10516.8|10510.8|10521.3|10515.3|10511.8|10505.8|96
1582737300000|2020-02-26 17:15:00|10517.3|10511.3|10518.8|10512.8|10519.8|10513.8|10503.3|10497.3|213
1582737600000|2020-02-26 17:20:00|10518.3|10512.3|10523.8|10517.8|10526.8|10520.8|10511.8|10505.8|229
1582737900000|2020-02-26 17:25:00|10524.3|10518.3|10521.3|10515.3|10526.8|10520.8|10516.8|10510.8|89
1582738200000|2020-02-26 17:30:00|10521.8|10515.8|10534.8|10528.8|10538.3|10532.3|10521.8|10515.8|125
1582738500000|2020-02-26 17:35:00|10535.3|10529.3|10526.8|10520.8|10539.3|10533.3|10525.8|10519.8|114
1582738800000|2020-02-26 17:40:00|10526.3|10520.3|10521.8|10515.8|10529.8|10523.8|10519.8|10513.8|56
1582739100000|2020-02-26 17:45:00|10522.3|10516.3|10529.3|10523.3|10538.3|10532.3|10521.8|10515.8|84
1582739400000|2020-02-26 17:50:00|10529.8|10523.8|10528.8|10522.8|10536.3|10530.3|10526.8|10520.8|87
1582739700000|2020-02-26 17:55:00|10529.3|10523.3|10525.8|10519.8|10533.8|10527.8|10521.8|10515.8|481
1582740000000|2020-02-26 18:00:00|10526.3|10520.3|10526.8|10520.8|10534.3|10528.3|10524.3|10518.3|104
1582740300000|2020-02-26 18:05:00|10527.3|10521.3|10518.3|10512.3|10528.8|10522.8|10514.8|10508.8|255
1582740600000|2020-02-26 18:10:00|10517.8|10511.8|10514.8|10508.8|10523.8|10517.8|10512.3|10506.3|83
1582740900000|2020-02-26 18:15:00|10515.3|10509.3|10515.8|10509.8|10522.8|10516.8|10509.3|10503.3|135
1582741200000|2020-02-26 18:20:00|10516.3|10510.3|10514.8|10508.8|10521.8|10515.8|10510.8|10504.8|258
1582741500000|2020-02-26 18:25:00|10515.3|10509.3|10523.8|10517.8|10527.8|10521.8|10511.8|10505.8|79
1582741800000|2020-02-26 18:30:00|10523.3|10517.3|10498.8|10492.8|10524.8|10518.8|10498.3|10492.3|92
1582742100000|2020-02-26 18:35:00|10499.3|10493.3|10478.8|10472.8|10503.3|10497.3|10477.8|10471.8|203
1582742400000|2020-02-26 18:40:00|10478.3|10472.3|10480.8|10474.8|10491.3|10485.3|10475.8|10469.8|270
1582742700000|2020-02-26 18:45:00|10480.3|10474.3|10499.3|10493.3|10510.8|10504.8|10478.8|10472.8|417
1582743000000|2020-02-26 18:50:00|10499.8|10493.8|10500.8|10494.8|10504.3|10498.3|10493.8|10487.8|67
1582743300000|2020-02-26 18:55:00|10500.3|10494.3|10462.9|10444.9|10502.3|10496.3|10462.9|10444.9|246
1582743600000|2020-02-26 19:00:00|10462.7|10444.7|10470.6|10452.6|10488.7|10470.7|10453.9|10435.9|0
1582743900000|2020-02-26 19:05:00|10470.9|10452.9|10482|10464|10497.8|10479.8|10470.6|10452.6|0
1582744200000|2020-02-26 19:10:00|10481.4|10463.4|10504.2|10486.2|10504.2|10486.2|10473.1|10455.1|0
1582744500000|2020-02-26 19:15:00|10504.4|10486.4|10481.8|10463.8|10505.8|10487.8|10479|10461|0
1582744800000|2020-02-26 19:20:00|10481.7|10463.7|10496.7|10478.7|10498.3|10480.3|10477.8|10459.8|0
1582745100000|2020-02-26 19:25:00|10496.9|10478.9|10487.5|10469.5|10510.1|10492.1|10487.3|10469.3|0
1582745400000|2020-02-26 19:30:00|10487.8|10469.8|10484.5|10466.5|10502.3|10484.3|10476.2|10458.2|0
1582745700000|2020-02-26 19:35:00|10484.8|10466.8|10491.1|10473.1|10508|10490|10481.8|10463.8|0
1582746000000|2020-02-26 19:40:00|10491.5|10473.5|10478.3|10460.3|10495.3|10477.3|10473.6|10455.6|0
1582746300000|2020-02-26 19:45:00|10478.5|10460.5|10484.1|10466.1|10498.1|10480.1|10471.4|10453.4|0
1582746600000|2020-02-26 19:50:00|10484.8|10466.8|10483.1|10465.1|10486.7|10468.7|10470.7|10452.7|0
1582746900000|2020-02-26 19:55:00|10482.7|10464.7|10466|10448|10492.3|10474.3|10462.6|10444.6|0
1582747200000|2020-02-26 20:00:00|10466.6|10448.6|10477.1|10459.1|10488.2|10470.2|10465.2|10447.2|0
1582747500000|2020-02-26 20:05:00|10477|10459|10487.1|10469.1|10487.9|10469.9|10469.5|10451.5|0
1582747800000|2020-02-26 20:10:00|10487.3|10469.3|10486.4|10468.4|10501.8|10483.8|10478.8|10460.8|0
1582748100000|2020-02-26 20:15:00|10486.3|10468.3|10504.8|10486.8|10511.3|10493.3|10486.1|10468.1|0
1582748400000|2020-02-26 20:20:00|10505.6|10487.6|10483.6|10465.6|10507|10489|10481.9|10463.9|0
1582748700000|2020-02-26 20:25:00|10484|10466|10480.3|10462.3|10487|10469|10471.2|10453.2|0
1582749000000|2020-02-26 20:30:00|10480.2|10462.2|10469.8|10451.8|10489.4|10471.4|10466.8|10448.8|0
1582749300000|2020-02-26 20:35:00|10469.6|10451.6|10483.5|10465.5|10483.6|10465.6|10468.2|10450.2|0
1582749600000|2020-02-26 20:40:00|10483.4|10465.4|10474.5|10456.5|10483.6|10465.6|10466.1|10448.1|0
1582749900000|2020-02-26 20:45:00|10475.3|10457.3|10467|10449|10478.5|10460.5|10465.7|10447.7|0
1582750200000|2020-02-26 20:50:00|10467.8|10449.8|10472|10454|10481.6|10463.6|10463.8|10445.8|0
1582750500000|2020-02-26 20:55:00|10472.2|10454.2|10450.8|10432.8|10474.9|10456.9|10450.8|10432.8|0
1582750800000|2020-02-26 21:00:00|10451.7|10433.7|10447.1|10429.1|10461.8|10443.8|10436|10418|0
1582751100000|2020-02-26 21:05:00|10448|10430|10436.4|10418.4|10448|10430|10430.5|10412.5|0
1582751400000|2020-02-26 21:10:00|10436|10418|10435.4|10417.4|10440.6|10422.6|10424|10406|0
1582751700000|2020-02-26 21:15:00|10436.4|10418.4|10427.8|10409.8|10438.1|10420.1|10427.8|10409.8|0
1582752000000|2020-02-26 21:20:00|10427.9|10409.9|10427.9|10409.9|10429.5|10411.5|10424.6|10406.6|0
1582752300000|2020-02-26 21:25:00|10428.4|10410.4|10427.8|10409.8|10429.9|10411.9|10427.4|10409.4|0
1582752600000|2020-02-26 21:30:00|10427.1|10409.1|10444.8|10426.8|10453.1|10435.1|10425.4|10407.4|0
1582752900000|2020-02-26 21:35:00|10445.7|10427.7|10441.1|10423.1|10448.4|10430.4|10432.8|10414.8|0
1582753200000|2020-02-26 21:40:00|10440.1|10422.1|10432.8|10414.8|10443.8|10425.8|10430|10412|0
1582753500000|2020-02-26 21:45:00|10433.7|10415.7|10412.4|10394.4|10433.7|10415.7|10409.7|10391.7|0
1582753800000|2020-02-26 21:50:00|10413.4|10395.4|10394.2|10376.2|10413.4|10395.4|10392.4|10374.4|0
1582754100000|2020-02-26 21:55:00|10393.3|10375.3|10398.6|10380.6|10403.4|10385.4|10391.4|10373.4|0
1582754400000|2020-02-26 22:00:00|10398.7|10380.7|10398.6|10380.6|10400.9|10382.9|10397.5|10379.5|0
1582754700000|2020-02-26 22:05:00|10399.1|10381.1|10404.4|10386.4|10405.8|10387.8|10399.1|10381.1|0
1582755000000|2020-02-26 22:10:00|10404.6|10386.6|10403.3|10385.3|10404.9|10386.9|10402|10384|0
1582755300000|2020-02-26 22:15:00|10403.5|10385.5|10404.1|10386.1|10405.4|10387.4|10402|10384|0
1582755600000|2020-02-26 22:20:00|10404.8|10386.8|10400.9|10382.9|10404.8|10386.8|10400.8|10382.8|0
1582755900000|2020-02-26 22:25:00|10400.8|10382.8|10401|10383|10401.5|10383.5|10400.4|10382.4|0
1582756200000|2020-02-26 22:30:00|10401.3|10383.3|10400|10382|10401.3|10383.3|10399.4|10381.4|0
1582756500000|2020-02-26 22:35:00|10400.6|10382.6|10399.6|10381.6|10402.2|10384.2|10399.6|10381.6|0
1582756800000|2020-02-26 22:40:00|10399.9|10381.9|10401.4|10383.4|10403|10385|10399.9|10381.9|0
1582757100000|2020-02-26 22:45:00|10403.1|10385.1|10407.3|10389.3|10407.3|10389.3|10400|10382|0
1582757400000|2020-02-26 22:50:00|10406.5|10388.5|10424.8|10406.8|10427.3|10409.3|10406.4|10388.4|0
1582757700000|2020-02-26 22:55:00|10425|10407|10418.6|10400.6|10426.9|10408.9|10417.1|10399.1|0
1582758000000|2020-02-26 23:00:00|10414.2|10396.2|10437.1|10419.1|10438.9|10420.9|10398.1|10380.1|0
1582758300000|2020-02-26 23:05:00|10437.5|10419.5|10462.7|10444.7|10463.6|10445.6|10437.5|10419.5|0
1582758600000|2020-02-26 23:10:00|10463.6|10445.6|10458.9|10440.9|10466.3|10448.3|10453.3|10435.3|0
1582758900000|2020-02-26 23:15:00|10459.8|10441.8|10459.6|10441.6|10468.4|10450.4|10456.1|10438.1|0
1582759200000|2020-02-26 23:20:00|10460.1|10442.1|10470.8|10452.8|10473.6|10455.6|10458.3|10440.3|0
1582759500000|2020-02-26 23:25:00|10471.7|10453.7|10468.6|10450.6|10471.7|10453.7|10457.9|10439.9|0
1582759800000|2020-02-26 23:30:00|10466.7|10448.7|10477.1|10459.1|10484.5|10466.5|10463|10445|0
1582760100000|2020-02-26 23:35:00|10478.9|10460.9|10489.1|10471.1|10493.2|10475.2|10474.3|10456.3|0
1582760400000|2020-02-26 23:40:00|10488.6|10470.6|10458.3|10440.3|10489.1|10471.1|10403.7|10385.7|0
1582760700000|2020-02-26 23:45:00|10458.8|10440.8|10437.2|10419.2|10477.7|10459.7|10426.1|10408.1|0
1582761000000|2020-02-26 23:50:00|10436.7|10418.7|10420.2|10402.2|10446.8|10428.8|10403|10385|0
1582761300000|2020-02-26 23:55:00|10421.5|10403.5|10434.9|10416.9|10450.1|10432.1|10408.6|10390.6|0
1582761600000|2020-02-27 00:00:00|10435.8|10417.8|10407.7|10389.7|10442.7|10424.7|10392.9|10374.9|0
1582761900000|2020-02-27 00:05:00|10408.6|10390.6|10385.3|10367.3|10410.5|10392.5|10345.5|10327.5|0
1582762200000|2020-02-27 00:10:00|10388.1|10370.1|10424.1|10406.1|10424.1|10406.1|10388.1|10370.1|0
1582762500000|2020-02-27 00:15:00|10425.9|10407.9|10430.3|10412.3|10442.2|10424.2|10419.4|10401.4|0
1582762800000|2020-02-27 00:20:00|10428.9|10410.9|10445.2|10427.2|10445.7|10427.7|10421.3|10403.3|0
1582763100000|2020-02-27 00:25:00|10445.7|10427.7|10450.7|10432.7|10465.7|10447.7|10441|10423|0
1582763400000|2020-02-27 00:30:00|10449.4|10431.4|10465.2|10447.2|10473.9|10455.9|10444.6|10426.6|0
1582763700000|2020-02-27 00:35:00|10465.9|10447.9|10446.8|10428.8|10474.2|10456.2|10439.7|10421.7|0
1582764000000|2020-02-27 00:40:00|10447.1|10429.1|10445.6|10427.6|10460.4|10442.4|10440.9|10422.9|0
1582764300000|2020-02-27 00:45:00|10444.9|10426.9|10431.8|10413.8|10448.5|10430.5|10409|10391|0
1582764600000|2020-02-27 00:50:00|10431.5|10413.5|10418.3|10400.3|10431.8|10413.8|10414.7|10396.7|0
1582764900000|2020-02-27 00:55:00|10417.6|10399.6|10427.4|10409.4|10439.2|10421.2|10414|10396|0
1582765200000|2020-02-27 01:00:00|10425.9|10407.9|10407|10389|10444.5|10426.5|10407|10389|0
1582765500000|2020-02-27 01:05:00|10408.5|10390.5|10416.9|10398.9|10428.6|10410.6|10406.1|10388.1|0
1582765800000|2020-02-27 01:10:00|10417.3|10399.3|10425.2|10407.2|10425.5|10407.5|10406.6|10388.6|0
1582766100000|2020-02-27 01:15:00|10421.8|10403.8|10434.4|10428.4|10445.9|10439.9|10414.4|10403.8|2973
1582766400000|2020-02-27 01:20:00|10434.9|10428.9|10433.9|10427.9|10438.4|10432.4|10420.9|10414.9|1166
1582766700000|2020-02-27 01:25:00|10434.9|10428.9|10416.9|10410.9|10436.9|10430.9|10414.9|10408.9|1633
1582767000000|2020-02-27 01:30:00|10417.9|10411.9|10411.9|10405.9|10447.4|10441.4|10409.4|10403.4|4456
1582767300000|2020-02-27 01:35:00|10410.9|10404.9|10414.9|10408.9|10423.9|10417.9|10392.9|10386.9|3460
1582767600000|2020-02-27 01:40:00|10415.4|10409.4|10441.9|10435.9|10453.9|10447.9|10414.4|10408.4|3603
1582767900000|2020-02-27 01:45:00|10442.9|10436.9|10458.9|10452.9|10462.9|10456.9|10440.4|10434.4|1978
1582768200000|2020-02-27 01:50:00|10459.9|10453.9|10445.9|10439.9|10469.9|10463.9|10439.4|10433.4|2250
1582768500000|2020-02-27 01:55:00|10446.9|10440.9|10443.9|10437.9|10455.9|10449.9|10435.9|10429.9|1523
1582768800000|2020-02-27 02:00:00|10443.4|10437.4|10417.4|10411.4|10444.9|10438.9|10416.9|10410.9|2015
1582769100000|2020-02-27 02:05:00|10417.9|10411.9|10439.4|10433.4|10439.9|10433.9|10410.9|10404.9|1974
1582769400000|2020-02-27 02:10:00|10438.9|10432.9|10440.9|10434.9|10443.4|10437.4|10428.9|10422.9|1201
1582769700000|2020-02-27 02:15:00|10440.4|10434.4|10443.9|10437.9|10458.4|10452.4|10435.9|10429.9|1493
1582770000000|2020-02-27 02:20:00|10443.4|10437.4|10435.9|10429.9|10458.9|10452.9|10429.9|10423.9|1303
1582770300000|2020-02-27 02:25:00|10434.4|10428.4|10425.9|10419.9|10442.9|10436.9|10418.9|10412.9|1421
1582770600000|2020-02-27 02:30:00|10425.4|10419.4|10451.9|10445.9|10456.4|10450.4|10416.9|10410.9|1621
1582770900000|2020-02-27 02:35:00|10453.9|10447.9|10462.9|10456.9|10466.9|10460.9|10445.9|10439.9|1894
1582771200000|2020-02-27 02:40:00|10464.4|10458.4|10445.9|10439.9|10476.4|10470.4|10443.4|10437.4|1837
1582771500000|2020-02-27 02:45:00|10446.9|10440.9|10449.9|10443.9|10462.4|10456.4|10436.9|10430.9|1400
1582771800000|2020-02-27 02:50:00|10452.4|10446.4|10444.9|10438.9|10458.9|10452.9|10430.9|10424.9|1376
1582772100000|2020-02-27 02:55:00|10445.9|10439.9|10439.4|10433.4|10454.4|10448.4|10438.9|10432.9|1000
1582772400000|2020-02-27 03:00:00|10438.9|10432.9|10449.4|10443.4|10449.9|10443.9|10434.9|10428.9|1411
1582772700000|2020-02-27 03:05:00|10448.9|10442.9|10461.9|10455.9|10461.9|10455.9|10440.9|10434.9|1462
1582773000000|2020-02-27 03:10:00|10462.4|10456.4|10459.4|10453.4|10466.4|10460.4|10453.9|10447.9|984
1582773300000|2020-02-27 03:15:00|10458.9|10452.9|10475.9|10469.9|10478.9|10472.9|10454.9|10448.9|2173
1582773600000|2020-02-27 03:20:00|10475.4|10469.4|10475.9|10469.9|10480.4|10474.4|10465.9|10459.9|2420
1582773900000|2020-02-27 03:25:00|10476.9|10470.9|10472.4|10466.4|10488.9|10482.9|10470.4|10464.4|1335
1582774200000|2020-02-27 03:30:00|10471.9|10465.9|10472.9|10466.9|10474.9|10468.9|10463.4|10457.4|1079
1582774500000|2020-02-27 03:35:00|10473.9|10467.9|10457.9|10451.9|10475.4|10469.4|10455.9|10449.9|1450
1582774800000|2020-02-27 03:40:00|10458.9|10452.9|10466.9|10460.9|10468.9|10462.9|10455.4|10449.4|778
1582775100000|2020-02-27 03:45:00|10467.4|10461.4|10472.4|10466.4|10472.9|10466.9|10462.9|10456.9|1065
1582775400000|2020-02-27 03:50:00|10472.9|10466.9|10464.9|10458.9|10474.4|10468.4|10464.9|10458.9|1390
1582775700000|2020-02-27 03:55:00|10464.4|10458.4|10474.4|10468.4|10475.9|10469.9|10460.9|10454.9|949
1582776000000|2020-02-27 04:00:00|10477.8|10459.8|10477.3|10459.3|10478.5|10460.5|10470.1|10452.1|0
1582776300000|2020-02-27 04:05:00|10477.6|10459.6|10480.7|10462.7|10484.1|10466.1|10474|10456|0
1582776600000|2020-02-27 04:10:00|10481.2|10463.2|10475.3|10457.3|10481.7|10463.7|10474|10456|0
1582776900000|2020-02-27 04:15:00|10474.9|10456.9|10472.9|10454.9|10482.1|10464.1|10470.9|10452.9|0
1582777200000|2020-02-27 04:20:00|10473.4|10455.4|10478.2|10460.2|10481.6|10463.6|10473.4|10455.4|0
1582777500000|2020-02-27 04:25:00|10477.8|10459.8|10463.3|10445.3|10477.8|10459.8|10461.3|10443.3|0
1582777800000|2020-02-27 04:30:00|10462.6|10444.6|10459.8|10441.8|10464.7|10446.7|10458|10440|0
1582778100000|2020-02-27 04:35:00|10459.4|10441.4|10457.5|10439.5|10468.6|10450.6|10457.5|10439.5|0
1582778400000|2020-02-27 04:40:00|10457.2|10439.2|10454.6|10436.6|10458|10440|10452.7|10434.7|0
1582778700000|2020-02-27 04:45:00|10455|10437|10457.5|10439.5|10459.5|10441.5|10449.7|10431.7|0
1582779000000|2020-02-27 04:50:00|10457.1|10439.1|10450.8|10432.8|10457.3|10439.3|10448.8|10430.8|0
1582779300000|2020-02-27 04:55:00|10451.2|10433.2|10445.4|10427.4|10451.7|10433.7|10440.5|10422.5|0
1582779600000|2020-02-27 05:00:00|10442|10424|10441.4|10435.4|10449.4|10443.4|10430.9|10424|2704
1582779900000|2020-02-27 05:05:00|10441.9|10435.9|10457.9|10451.9|10457.9|10451.9|10433.9|10427.9|1417
1582780200000|2020-02-27 05:10:00|10458.4|10452.4|10450.4|10444.4|10462.9|10456.9|10444.4|10438.4|1391
1582780500000|2020-02-27 05:15:00|10450.9|10444.9|10445.4|10439.4|10455.9|10449.9|10438.9|10432.9|1655
1582780800000|2020-02-27 05:20:00|10445.9|10439.9|10445.9|10439.9|10459.4|10453.4|10444.9|10438.9|865
1582781100000|2020-02-27 05:25:00|10445.4|10439.4|10450.9|10444.9|10458.9|10452.9|10443.4|10437.4|713
1582781400000|2020-02-27 05:30:00|10450.4|10444.4|10458.9|10452.9|10465.4|10459.4|10449.9|10443.9|850
1582781700000|2020-02-27 05:35:00|10457.9|10451.9|10458.9|10452.9|10462.4|10456.4|10449.4|10443.4|703
1582782000000|2020-02-27 05:40:00|10458.4|10452.4|10449.9|10443.9|10460.9|10454.9|10444.9|10438.9|812
1582782300000|2020-02-27 05:45:00|10449.4|10443.4|10456.9|10450.9|10458.9|10452.9|10448.9|10442.9|660
1582782600000|2020-02-27 05:50:00|10456.4|10450.4|10468.9|10462.9|10468.9|10462.9|10456.4|10450.4|805
1582782900000|2020-02-27 05:55:00|10467.9|10461.9|10468.9|10462.9|10473.9|10467.9|10466.9|10460.9|663
1582783200000|2020-02-27 06:00:00|10467.9|10461.9|10469.4|10463.4|10473.9|10467.9|10453.9|10447.9|1649
1582783500000|2020-02-27 06:05:00|10469.9|10463.9|10457.9|10451.9|10472.9|10466.9|10453.9|10447.9|1084
1582783800000|2020-02-27 06:10:00|10458.4|10452.4|10465.9|10459.9|10470.9|10464.9|10457.4|10451.4|777
1582784100000|2020-02-27 06:15:00|10466.9|10460.9|10473.9|10467.9|10475.9|10469.9|10456.9|10450.9|1436
1582784400000|2020-02-27 06:20:00|10474.4|10468.4|10465.9|10459.9|10476.4|10470.4|10459.9|10453.9|1530
1582784700000|2020-02-27 06:25:00|10465.4|10459.4|10474.9|10468.9|10474.9|10468.9|10464.9|10458.9|1039
1582785000000|2020-02-27 06:30:00|10474.4|10468.4|10481.9|10475.9|10489.9|10483.9|10472.9|10466.9|1278
1582785300000|2020-02-27 06:35:00|10482.9|10476.9|10488.4|10482.4|10488.9|10482.9|10477.9|10471.9|1140
1582785600000|2020-02-27 06:40:00|10487.9|10481.9|10493.9|10487.9|10494.9|10488.9|10487.9|10481.9|1428
1582785900000|2020-02-27 06:45:00|10494.4|10488.4|10490.9|10484.9|10497.9|10491.9|10486.9|10480.9|1085
1582786200000|2020-02-27 06:50:00|10491.4|10485.4|10507.9|10501.9|10507.9|10501.9|10490.9|10484.9|1047
1582786500000|2020-02-27 06:55:00|10507.4|10501.4|10528.9|10522.9|10529.9|10523.9|10504.9|10498.9|1770
1582786800000|2020-02-27 07:00:00|10526.9|10520.9|10529.4|10523.4|10544.4|10538.4|10514.4|10508.4|3587
1582787100000|2020-02-27 07:05:00|10528.9|10522.9|10533.4|10527.4|10535.9|10529.9|10520.9|10514.9|1259
1582787400000|2020-02-27 07:10:00|10534.4|10528.4|10545.4|10539.4|10551.9|10545.9|10530.9|10524.9|1424
1582787700000|2020-02-27 07:15:00|10544.4|10538.4|10562.9|10556.9|10575.9|10569.9|10540.9|10534.9|2259
1582788000000|2020-02-27 07:20:00|10560.9|10554.9|10573.4|10567.4|10573.4|10567.4|10557.9|10551.9|1327
1582788300000|2020-02-27 07:25:00|10573.9|10567.9|10575.4|10569.4|10589.9|10583.9|10564.9|10558.9|2337
1582788600000|2020-02-27 07:30:00|10575.9|10569.9|10597.9|10591.9|10598.9|10592.9|10574.4|10568.4|1928
1582788900000|2020-02-27 07:35:00|10596.9|10590.9|10620.4|10614.4|10623.9|10617.9|10593.4|10587.4|3417
1582789200000|2020-02-27 07:40:00|10620.9|10614.9|10624.4|10618.4|10632.9|10626.9|10610.9|10604.9|2515
1582789500000|2020-02-27 07:45:00|10624.9|10618.9|10622.9|10616.9|10627.9|10621.9|10613.4|10607.4|2477
1582789800000|2020-02-27 07:50:00|10622.4|10616.4|10625.9|10619.9|10626.4|10620.4|10613.9|10607.9|1801
1582790100000|2020-02-27 07:55:00|10624.9|10618.9|10610.9|10604.9|10626.9|10620.9|10606.9|10600.9|3067
1582790400000|2020-02-27 08:00:00|10610.4|10604.4|10616.9|10610.9|10617.9|10611.9|10601.9|10595.9|2860
1582790700000|2020-02-27 08:05:00|10617.4|10611.4|10557.9|10551.9|10617.9|10611.9|10553.9|10547.9|5393
1582791000000|2020-02-27 08:10:00|10559.4|10553.4|10573.4|10567.4|10582.9|10576.9|10559.4|10553.4|3263
1582791300000|2020-02-27 08:15:00|10574.4|10568.4|10580.9|10574.9|10594.9|10588.9|10571.9|10565.9|2510
1582791600000|2020-02-27 08:20:00|10581.4|10575.4|10577.9|10571.9|10592.9|10586.9|10577.9|10571.9|2940
1582791900000|2020-02-27 08:25:00|10578.4|10572.4|10567.4|10561.4|10580.9|10574.9|10554.9|10548.9|3429
1582792200000|2020-02-27 08:30:00|10574.5|10556.5|10563.7|10545.7|10580.5|10562.5|10544.6|10526.6|0
1582792500000|2020-02-27 08:35:00|10564.1|10546.1|10549.9|10531.9|10568.2|10550.2|10548.4|10530.4|0
1582792800000|2020-02-27 08:40:00|10548.4|10530.4|10569.9|10551.9|10571.5|10553.5|10540|10522|0
1582793100000|2020-02-27 08:45:00|10570.4|10552.4|10563.9|10545.9|10571.7|10553.7|10556.1|10538.1|0
1582793400000|2020-02-27 08:50:00|10564.3|10546.3|10574.4|10556.4|10584.4|10566.4|10557.8|10539.8|0
1582793700000|2020-02-27 08:55:00|10574.6|10556.6|10602.3|10584.3|10609.5|10591.5|10569|10551|0
1582794000000|2020-02-27 09:00:00|10601.9|10583.9|10632.3|10614.3|10636.2|10618.2|10598|10580|0
1582794300000|2020-02-27 09:05:00|10631.8|10613.8|10608.2|10590.2|10634.6|10616.6|10607.8|10589.8|0
1582794600000|2020-02-27 09:10:00|10608|10590|10615.1|10597.1|10616.8|10598.8|10594.9|10576.9|0
1582794900000|2020-02-27 09:15:00|10611.9|10593.9|10585.9|10579.9|10611.9|10595.9|10581.9|10575.9|753
1582795200000|2020-02-27 09:20:00|10585.4|10579.4|10602.9|10596.9|10602.9|10596.9|10579.9|10573.9|355
1582795500000|2020-02-27 09:25:00|10603.4|10597.4|10612.9|10606.9|10615.4|10609.4|10598.4|10592.4|718
1582795800000|2020-02-27 09:30:00|10612.4|10606.4|10619.9|10613.9|10623.4|10617.4|10610.4|10604.4|484
1582796100000|2020-02-27 09:35:00|10619.4|10613.4|10609.4|10603.4|10619.9|10613.9|10597.9|10591.9|502
1582796400000|2020-02-27 09:40:00|10609.9|10603.9|10610.4|10604.4|10616.4|10610.4|10608.4|10602.4|234
1582796700000|2020-02-27 09:45:00|10608.9|10602.9|10609.9|10603.9|10612.9|10606.9|10599.9|10593.9|533
1582797000000|2020-02-27 09:50:00|10609.4|10603.4|10596.4|10590.4|10609.9|10603.9|10596.4|10590.4|320
1582797300000|2020-02-27 09:55:00|10596.9|10590.9|10592.4|10586.4|10596.9|10590.9|10589.4|10583.4|308
1582797600000|2020-02-27 10:00:00|10592.9|10586.9|10601.4|10595.4|10604.4|10598.4|10592.9|10586.9|189
1582797900000|2020-02-27 10:05:00|10600.9|10594.9|10606.9|10600.9|10606.9|10600.9|10590.4|10584.4|198
1582798200000|2020-02-27 10:10:00|10607.4|10601.4|10609.9|10603.9|10611.9|10605.9|10602.4|10596.4|267
1582798500000|2020-02-27 10:15:00|10610.4|10604.4|10603.4|10597.4|10610.9|10604.9|10592.9|10586.9|196
1582798800000|2020-02-27 10:20:00|10602.9|10596.9|10591.9|10585.9|10602.9|10596.9|10589.9|10583.9|295
1582799100000|2020-02-27 10:25:00|10591.4|10585.4|10583.9|10577.9|10594.4|10588.4|10581.4|10575.4|222
1582799400000|2020-02-27 10:30:00|10584.4|10578.4|10590.4|10584.4|10594.4|10588.4|10583.4|10577.4|86
1582799700000|2020-02-27 10:35:00|10590.9|10584.9|10592.4|10586.4|10596.4|10590.4|10586.9|10580.9|216
1582800000000|2020-02-27 10:40:00|10591.9|10585.9|10596.9|10590.9|10604.9|10598.9|10589.9|10583.9|222
1582800300000|2020-02-27 10:45:00|10597.4|10591.4|10590.4|10584.4|10600.4|10594.4|10585.4|10579.4|151
1582800600000|2020-02-27 10:50:00|10589.9|10583.9|10582.9|10576.9|10589.9|10583.9|10580.9|10574.9|161
1582800900000|2020-02-27 10:55:00|10583.4|10577.4|10565.4|10559.4|10583.4|10577.4|10562.4|10556.4|348
1582801200000|2020-02-27 11:00:00|10564.9|10558.9|10571.4|10565.4|10574.4|10568.4|10563.9|10557.9|201
1582801500000|2020-02-27 11:05:00|10570.9|10564.9|10561.9|10555.9|10571.4|10565.4|10560.9|10554.9|132
1582801800000|2020-02-27 11:10:00|10560.9|10554.9|10569.9|10563.9|10571.9|10565.9|10560.9|10554.9|159
1582802100000|2020-02-27 11:15:00|10569.4|10563.4|10570.4|10564.4|10577.4|10571.4|10566.9|10560.9|153
1582802400000|2020-02-27 11:20:00|10569.9|10563.9|10570.4|10564.4|10573.9|10567.9|10563.9|10557.9|69
1582802700000|2020-02-27 11:25:00|10570.9|10564.9|10570.4|10564.4|10574.9|10568.9|10563.9|10557.9|85
1582803000000|2020-02-27 11:30:00|10570.9|10564.9|10566.4|10560.4|10575.4|10569.4|10564.9|10558.9|73
1582803300000|2020-02-27 11:35:00|10565.9|10559.9|10563.9|10557.9|10571.4|10565.4|10554.9|10548.9|515
1582803600000|2020-02-27 11:40:00|10564.4|10558.4|10567.4|10561.4|10571.4|10565.4|10559.9|10553.9|109
1582803900000|2020-02-27 11:45:00|10566.9|10560.9|10570.4|10564.4|10574.9|10568.9|10564.9|10558.9|196
1582804200000|2020-02-27 11:50:00|10569.9|10563.9|10573.4|10567.4|10575.4|10569.4|10569.4|10563.4|62
1582804500000|2020-02-27 11:55:00|10572.9|10566.9|10559.4|10553.4|10572.9|10566.9|10558.9|10552.9|83
1582804800000|2020-02-27 12:00:00|10558.9|10552.9|10560.4|10554.4|10563.9|10557.9|10555.9|10549.9|65
1582805100000|2020-02-27 12:05:00|10559.9|10553.9|10560.4|10554.4|10567.4|10561.4|10556.9|10550.9|35
1582805400000|2020-02-27 12:10:00|10560.9|10554.9|10564.4|10558.4|10566.4|10560.4|10559.4|10553.4|35
1582805700000|2020-02-27 12:15:00|10564.9|10558.9|10559.4|10553.4|10567.4|10561.4|10556.4|10550.4|56
1582806000000|2020-02-27 12:20:00|10559.9|10553.9|10550.4|10544.4|10561.4|10555.4|10549.4|10543.4|80
1582806300000|2020-02-27 12:25:00|10549.9|10543.9|10534.9|10528.9|10552.4|10546.4|10534.9|10528.9|154
1582806600000|2020-02-27 12:30:00|10534.4|10528.4|10540.4|10534.4|10547.4|10541.4|10528.9|10522.9|460
1582806900000|2020-02-27 12:35:00|10540.9|10534.9|10534.4|10528.4|10542.4|10536.4|10533.4|10527.4|126
1582807200000|2020-02-27 12:40:00|10533.9|10527.9|10528.9|10522.9|10535.9|10529.9|10527.9|10521.9|114
1582807500000|2020-02-27 12:45:00|10529.4|10523.4|10533.4|10527.4|10537.9|10531.9|10526.4|10520.4|297
1582807800000|2020-02-27 12:50:00|10533.9|10527.9|10533.4|10527.4|10539.9|10533.9|10530.9|10524.9|251
1582808100000|2020-02-27 12:55:00|10533.9|10527.9|10528.4|10522.4|10536.9|10530.9|10528.4|10522.4|93
1582808400000|2020-02-27 13:00:00|10527.9|10521.9|10534.4|10528.4|10536.9|10530.9|10524.9|10518.9|191
1582808700000|2020-02-27 13:05:00|10534.9|10528.9|10527.4|10521.4|10535.9|10529.9|10525.9|10519.9|110
1582809000000|2020-02-27 13:10:00|10526.9|10520.9|10525.4|10519.4|10530.4|10524.4|10523.4|10517.4|98
1582809300000|2020-02-27 13:15:00|10524.9|10518.9|10517.9|10511.9|10531.9|10525.9|10514.9|10508.9|298
1582809600000|2020-02-27 13:20:00|10517.4|10511.4|10519.4|10513.4|10521.4|10515.4|10511.9|10505.9|212
1582809900000|2020-02-27 13:25:00|10519.9|10513.9|10534.4|10528.4|10538.9|10532.9|10519.9|10513.9|373
1582810200000|2020-02-27 13:30:00|10533.9|10527.9|10533.9|10527.9|10539.4|10533.4|10531.4|10525.4|166
1582810500000|2020-02-27 13:35:00|10534.4|10528.4|10527.4|10521.4|10537.4|10531.4|10525.4|10519.4|175
1582810800000|2020-02-27 13:40:00|10526.9|10520.9|10536.4|10530.4|10538.9|10532.9|10525.9|10519.9|116
1582811100000|2020-02-27 13:45:00|10535.9|10529.9|10516.9|10510.9|10535.9|10529.9|10515.9|10509.9|223
1582811400000|2020-02-27 13:50:00|10517.4|10511.4|10509.4|10503.4|10517.9|10511.9|10505.9|10499.9|368
1582811700000|2020-02-27 13:55:00|10509.9|10503.9|10509.9|10503.9|10515.9|10509.9|10507.4|10501.4|143
1582812000000|2020-02-27 14:00:00|10509.4|10503.4|10499.4|10493.4|10512.9|10506.9|10494.4|10488.4|424
1582812300000|2020-02-27 14:05:00|10498.9|10492.9|10499.4|10493.4|10503.9|10497.9|10494.9|10488.9|206
1582812600000|2020-02-27 14:10:00|10498.9|10492.9|10490.9|10484.9|10501.9|10495.9|10489.4|10483.4|202
1582812900000|2020-02-27 14:15:00|10490.4|10484.4|10498.9|10492.9|10500.4|10494.4|10489.9|10483.9|211
1582813200000|2020-02-27 14:20:00|10498.4|10492.4|10494.4|10488.4|10499.9|10493.9|10490.9|10484.9|125
1582813500000|2020-02-27 14:25:00|10494.9|10488.9|10485.4|10479.4|10501.9|10495.9|10485.4|10479.4|235
1582813800000|2020-02-27 14:30:00|10485.9|10479.9|10471.4|10465.4|10491.4|10485.4|10467.4|10461.4|1266
1582814100000|2020-02-27 14:35:00|10470.9|10464.9|10500.9|10494.9|10504.9|10498.9|10466.4|10460.4|1096
1582814400000|2020-02-27 14:40:00|10500.4|10494.4|10475.9|10469.9|10500.4|10494.4|10475.4|10469.4|746
1582814700000|2020-02-27 14:45:00|10475.4|10469.4|10458.4|10452.4|10475.4|10469.4|10449.9|10443.9|1022
1582815000000|2020-02-27 14:50:00|10457.9|10451.9|10466.9|10460.9|10471.9|10465.9|10449.9|10443.9|1024
1582815300000|2020-02-27 14:55:00|10466.4|10460.4|10451.9|10445.9|10473.9|10467.9|10446.9|10440.9|1018
1582815600000|2020-02-27 15:00:00|10449.9|10443.9|10440.4|10434.4|10460.4|10454.4|10439.4|10433.4|869
1582815900000|2020-02-27 15:05:00|10440.9|10434.9|10425.9|10419.9|10445.4|10439.4|10421.4|10415.4|1285
1582816200000|2020-02-27 15:10:00|10426.4|10420.4|10414.9|10408.9|10428.9|10422.9|10411.4|10405.4|1163
1582816500000|2020-02-27 15:15:00|10414.4|10408.4|10399.4|10393.4|10414.4|10408.4|10394.4|10388.4|1390
1582816800000|2020-02-27 15:20:00|10398.9|10392.9|10387.4|10381.4|10400.9|10394.9|10383.9|10377.9|1290
1582817100000|2020-02-27 15:25:00|10386.9|10380.9|10369.9|10363.9|10387.4|10381.4|10359.9|10353.9|1938
1582817400000|2020-02-27 15:30:00|10370.4|10364.4|10341.9|10335.9|10371.4|10365.4|10340.9|10334.9|1388
1582817700000|2020-02-27 15:35:00|10342.4|10336.4|10377.4|10371.4|10377.4|10371.4|10327.4|10321.4|1675
1582818000000|2020-02-27 15:40:00|10376.9|10370.9|10378.4|10372.4|10385.9|10379.9|10369.4|10363.4|938
1582818300000|2020-02-27 15:45:00|10377.4|10371.4|10399.4|10393.4|10404.9|10398.9|10376.4|10370.4|892
1582818600000|2020-02-27 15:50:00|10398.9|10392.9|10383.9|10377.9|10406.9|10400.9|10381.4|10375.4|1022
1582818900000|2020-02-27 15:55:00|10383.4|10377.4|10411.4|10405.4|10412.9|10406.9|10375.9|10369.9|796
1582819200000|2020-02-27 16:00:00|10410.9|10404.9|10424.4|10418.4|10432.9|10426.9|10407.4|10401.4|685
1582819500000|2020-02-27 16:05:00|10424.9|10418.9|10451.9|10445.9|10457.9|10451.9|10418.9|10412.9|724
1582819800000|2020-02-27 16:10:00|10451.4|10445.4|10445.9|10439.9|10452.4|10446.4|10430.4|10424.4|644
1582820100000|2020-02-27 16:15:00|10446.4|10440.4|10457.4|10451.4|10457.4|10451.4|10435.9|10429.9|579
1582820400000|2020-02-27 16:20:00|10457.9|10451.9|10437.4|10431.4|10457.9|10451.9|10433.4|10427.4|505
1582820700000|2020-02-27 16:25:00|10436.4|10430.4|10409.9|10403.9|10436.9|10430.9|10408.9|10402.9|514
1582821000000|2020-02-27 16:30:00|10409.4|10403.4|10404.9|10398.9|10422.9|10416.9|10403.9|10397.9|539
1582821300000|2020-02-27 16:35:00|10404.4|10398.4|10397.9|10391.9|10405.9|10399.9|10386.9|10380.9|806
1582821600000|2020-02-27 16:40:00|10396.9|10390.9|10398.9|10392.9|10408.9|10402.9|10395.9|10389.9|391
1582821900000|2020-02-27 16:45:00|10399.4|10393.4|10414.9|10408.9|10420.4|10414.4|10391.4|10385.4|578
1582822200000|2020-02-27 16:50:00|10414.4|10408.4|10434.4|10428.4|10434.9|10428.9|10411.4|10405.4|752
1582822500000|2020-02-27 16:55:00|10434.9|10428.9|10443.4|10437.4|10446.9|10440.9|10422.9|10416.9|417
1582822800000|2020-02-27 17:00:00|10442.9|10436.9|10450.9|10444.9|10455.4|10449.4|10429.9|10423.9|529
1582823100000|2020-02-27 17:05:00|10451.4|10445.4|10455.4|10449.4|10459.4|10453.4|10446.9|10440.9|804
1582823400000|2020-02-27 17:10:00|10454.9|10448.9|10479.9|10473.9|10479.9|10473.9|10454.9|10448.9|614
1582823700000|2020-02-27 17:15:00|10479.4|10473.4|10481.4|10475.4|10482.4|10476.4|10468.4|10462.4|491
1582824000000|2020-02-27 17:20:00|10480.9|10474.9|10455.4|10449.4|10480.9|10474.9|10454.4|10448.4|487
1582824300000|2020-02-27 17:25:00|10455.9|10449.9|10473.9|10467.9|10475.9|10469.9|10455.4|10449.4|425
1582824600000|2020-02-27 17:30:00|10474.4|10468.4|10482.4|10476.4|10494.4|10488.4|10471.4|10465.4|567
1582824900000|2020-02-27 17:35:00|10482.9|10476.9|10505.9|10499.9|10507.4|10501.4|10482.4|10476.4|258
1582825200000|2020-02-27 17:40:00|10505.4|10499.4|10493.4|10487.4|10507.4|10501.4|10492.9|10486.9|342
1582825500000|2020-02-27 17:45:00|10493.9|10487.9|10506.4|10500.4|10507.4|10501.4|10489.4|10483.4|316
1582825800000|2020-02-27 17:50:00|10505.9|10499.9|10498.4|10492.4|10508.9|10502.9|10495.4|10489.4|318
1582826100000|2020-02-27 17:55:00|10497.9|10491.9|10484.9|10478.9|10501.4|10495.4|10480.9|10474.9|209
1582826400000|2020-02-27 18:00:00|10483.9|10477.9|10495.4|10489.4|10499.9|10493.9|10469.4|10463.4|417
1582826700000|2020-02-27 18:05:00|10494.4|10488.4|10492.4|10486.4|10497.4|10491.4|10480.9|10474.9|247
1582827000000|2020-02-27 18:10:00|10492.9|10486.9|10499.4|10493.4|10500.9|10494.9|10491.9|10485.9|160
1582827300000|2020-02-27 18:15:00|10498.9|10492.9|10486.4|10480.4|10500.4|10494.4|10478.9|10472.9|268
1582827600000|2020-02-27 18:20:00|10485.9|10479.9|10483.4|10477.4|10492.9|10486.9|10478.9|10472.9|216
1582827900000|2020-02-27 18:25:00|10482.9|10476.9|10473.4|10467.4|10492.4|10486.4|10471.9|10465.9|195
1582828200000|2020-02-27 18:30:00|10473.9|10467.9|10477.4|10471.4|10486.9|10480.9|10471.4|10465.4|277
1582828500000|2020-02-27 18:35:00|10476.9|10470.9|10463.4|10457.4|10477.9|10471.9|10458.4|10452.4|262
1582828800000|2020-02-27 18:40:00|10462.9|10456.9|10444.4|10438.4|10471.4|10465.4|10433.9|10427.9|827
1582829100000|2020-02-27 18:45:00|10443.9|10437.9|10452.4|10446.4|10456.9|10450.9|10438.9|10432.9|488
1582829400000|2020-02-27 18:50:00|10452.9|10446.9|10460.4|10454.4|10463.9|10457.9|10441.4|10435.4|275
1582829700000|2020-02-27 18:55:00|10459.9|10453.9|10419.8|10401.8|10470.9|10464.9|10419.6|10401.6|308
1582830000000|2020-02-27 19:00:00|10419.3|10401.3|10419.5|10401.5|10429.6|10411.6|10403.7|10385.7|0
1582830300000|2020-02-27 19:05:00|10418.9|10400.9|10400|10382|10423.7|10405.7|10398.5|10380.5|0
1582830600000|2020-02-27 19:10:00|10399.9|10381.9|10418.2|10400.2|10418.4|10400.4|10394|10376|0
1582830900000|2020-02-27 19:15:00|10417.6|10399.6|10393.9|10375.9|10429.1|10411.1|10393.9|10375.9|0
1582831200000|2020-02-27 19:20:00|10394.2|10376.2|10420.6|10402.6|10421.9|10403.9|10394.2|10376.2|0
1582831500000|2020-02-27 19:25:00|10420.8|10402.8|10432.5|10414.5|10436.6|10418.6|10416.4|10398.4|0
1582831800000|2020-02-27 19:30:00|10431.9|10413.9|10419.5|10401.5|10431.9|10413.9|10411.5|10393.5|0
1582832100000|2020-02-27 19:35:00|10419.3|10401.3|10423|10405|10432.4|10414.4|10416|10398|0
1582832400000|2020-02-27 19:40:00|10423.2|10405.2|10428.9|10410.9|10430.7|10412.7|10415.7|10397.7|0
1582832700000|2020-02-27 19:45:00|10429|10411|10421.2|10403.2|10429.8|10411.8|10410.6|10392.6|0
1582833000000|2020-02-27 19:50:00|10420.6|10402.6|10418.9|10400.9|10425.7|10407.7|10413.8|10395.8|0
1582833300000|2020-02-27 19:55:00|10418.7|10400.7|10407|10389|10418.9|10400.9|10404.8|10386.8|0
1582833600000|2020-02-27 20:00:00|10406.6|10388.6|10396.7|10378.7|10408.3|10390.3|10385.7|10367.7|0
1582833900000|2020-02-27 20:05:00|10396.9|10378.9|10420.5|10402.5|10421.3|10403.3|10392.1|10374.1|0
1582834200000|2020-02-27 20:10:00|10420.6|10402.6|10417.7|10399.7|10432.1|10414.1|10417.5|10399.5|0
1582834500000|2020-02-27 20:15:00|10418|10400|10408.6|10390.6|10425.1|10407.1|10406.7|10388.7|0
1582834800000|2020-02-27 20:20:00|10408.2|10390.2|10398.5|10380.5|10413.4|10395.4|10395.7|10377.7|0
1582835100000|2020-02-27 20:25:00|10398.7|10380.7|10386.3|10368.3|10405.5|10387.5|10386|10368|0
1582835400000|2020-02-27 20:30:00|10386.1|10368.1|10381.8|10363.8|10387|10369|10371.6|10353.6|0
1582835700000|2020-02-27 20:35:00|10381.6|10363.6|10357|10339|10381.6|10363.6|10356|10338|0
1582836000000|2020-02-27 20:40:00|10357.1|10339.1|10339.3|10321.3|10359|10341|10334.5|10316.5|0
1582836300000|2020-02-27 20:45:00|10339.2|10321.2|10346.2|10328.2|10356.2|10338.2|10334.6|10316.6|0
1582836600000|2020-02-27 20:50:00|10347|10329|10312.5|10294.5|10349.6|10331.6|10308.6|10290.6|0
1582836900000|2020-02-27 20:55:00|10311.8|10293.8|10249.3|10231.3|10321|10303|10249.3|10231.3|0
1582837200000|2020-02-27 21:00:00|10242.4|10224.4|10231|10213|10286.1|10268.1|10231|10213|0
1582837500000|2020-02-27 21:05:00|10231.8|10213.8|10221.4|10203.4|10247.4|10229.4|10191.9|10173.9|0
1582837800000|2020-02-27 21:10:00|10220.6|10202.6|10192.7|10174.7|10220.6|10202.6|10182.9|10164.9|0
1582838100000|2020-02-27 21:15:00|10192.8|10174.8|10195.7|10177.7|10202.9|10184.9|10192.8|10174.8|0
1582838400000|2020-02-27 21:20:00|10195.8|10177.8|10215.6|10197.6|10215.6|10197.6|10194.4|10176.4|0
1582838700000|2020-02-27 21:25:00|10215|10197|10228.9|10210.9|10229.8|10211.8|10214.8|10196.8|0
1582839000000|2020-02-27 21:30:00|10232|10214|10222.8|10204.8|10250|10232|10213.7|10195.7|0
1582839300000|2020-02-27 21:35:00|10221.9|10203.9|10222.6|10204.6|10226.2|10208.2|10214.6|10196.6|0
1582839600000|2020-02-27 21:40:00|10223.3|10205.3|10234.7|10216.7|10234.7|10216.7|10222.1|10204.1|0
1582839900000|2020-02-27 21:45:00|10235.4|10217.4|10203|10185|10235.4|10217.4|10200.9|10182.9|0
1582840200000|2020-02-27 21:50:00|10203.7|10185.7|10193.5|10175.5|10205.2|10187.2|10192|10174|0
1582840500000|2020-02-27 21:55:00|10192.7|10174.7|10181.2|10163.2|10200.1|10182.1|10170.7|10152.7|0
1582840800000|2020-02-27 22:00:00|10180.4|10162.4|10184.6|10166.6|10185.6|10167.6|10175|10157|0
1582841100000|2020-02-27 22:05:00|10184.1|10166.1|10187.7|10169.7|10187.9|10169.9|10184.1|10166.1|0
1582841400000|2020-02-27 22:10:00|10186.5|10168.5|10188.6|10170.6|10189.2|10171.2|10183.4|10165.4|0
1582841700000|2020-02-27 22:15:00|10188.2|10170.2|10210.3|10192.3|10210.3|10192.3|10186.9|10168.9|0
1582842000000|2020-02-27 22:20:00|10209.2|10191.2|10220.2|10202.2|10221.4|10203.4|10207.6|10189.6|0
1582842300000|2020-02-27 22:25:00|10220.1|10202.1|10219|10201|10225.8|10207.8|10219|10201|0
1582842600000|2020-02-27 22:30:00|10219.2|10201.2|10227.5|10209.5|10227.5|10209.5|10217.4|10199.4|0
1582842900000|2020-02-27 22:35:00|10227.1|10209.1|10226.9|10208.9|10228.9|10210.9|10226.2|10208.2|0
1582843200000|2020-02-27 22:40:00|10225.5|10207.5|10216.6|10198.6|10225.5|10207.5|10216.4|10198.4|0
1582843500000|2020-02-27 22:45:00|10215.2|10197.2|10211.3|10193.3|10215.2|10197.2|10211.3|10193.3|0
1582843800000|2020-02-27 22:50:00|10211.1|10193.1|10213.6|10195.6|10213.8|10195.8|10210.8|10192.8|0
1582844100000|2020-02-27 22:55:00|10213.7|10195.7|10216.8|10198.8|10217.9|10199.9|10213.7|10195.7|0
1582844400000|2020-02-27 23:00:00|10217.5|10199.5|10214.9|10196.9|10234.8|10216.8|10175.3|10157.3|0
1582844700000|2020-02-27 23:05:00|10216.8|10198.8|10203.6|10185.6|10239.9|10221.9|10199.1|10181.1|0
1582845000000|2020-02-27 23:10:00|10204|10186|10250.2|10232.2|10252.8|10234.8|10200.3|10182.3|0
1582845300000|2020-02-27 23:15:00|10251|10233|10266.5|10248.5|10270.2|10252.2|10232.7|10214.7|0
1582845600000|2020-02-27 23:20:00|10268|10250|10274.5|10256.5|10277.2|10259.2|10263.6|10245.6|0
1582845900000|2020-02-27 23:25:00|10274.9|10256.9|10291.1|10273.1|10306.3|10288.3|10274.5|10256.5|0
1582846200000|2020-02-27 23:30:00|10292.9|10274.9|10285.5|10267.5|10300.5|10282.5|10283.5|10265.5|0
1582846500000|2020-02-27 23:35:00|10285.8|10267.8|10265.7|10247.7|10295|10277|10257.2|10239.2|0
1582846800000|2020-02-27 23:40:00|10268.2|10250.2|10291|10273|10292.8|10274.8|10267.1|10249.1|0
1582847100000|2020-02-27 23:45:00|10290.6|10272.6|10292.9|10274.9|10307.5|10289.5|10290.3|10272.3|0
1582847400000|2020-02-27 23:50:00|10293.2|10275.2|10296.5|10278.5|10300.2|10282.2|10284.8|10266.8|0
1582847700000|2020-02-27 23:55:00|10296.1|10278.1|10298.9|10280.9|10307|10289|10293.6|10275.6|0
1582848000000|2020-02-28 00:00:00|10299.6|10281.6|10299.6|10281.6|10314.7|10296.7|10296.7|10278.7|0
1582848300000|2020-02-28 00:05:00|10299.2|10281.2|10286.4|10268.4|10314.3|10296.3|10286.4|10268.4|0
1582848600000|2020-02-28 00:10:00|10285.6|10267.6|10295.9|10277.9|10298.9|10280.9|10277.6|10259.6|0
1582848900000|2020-02-28 00:15:00|10295.2|10277.2|10277.7|10259.7|10300.3|10282.3|10273.4|10255.4|0
1582849200000|2020-02-28 00:20:00|10277.5|10259.5|10288|10270|10295|10277|10271.3|10253.3|0
1582849500000|2020-02-28 00:25:00|10287.7|10269.7|10285.9|10267.9|10294.3|10276.3|10274|10256|0
1582849800000|2020-02-28 00:30:00|10285.2|10267.2|10310.6|10292.6|10311.5|10293.5|10279.6|10261.6|0
1582850100000|2020-02-28 00:35:00|10310.7|10292.7|10306.8|10288.8|10317.3|10299.3|10302.3|10284.3|0
1582850400000|2020-02-28 00:40:00|10306.4|10288.4|10322.5|10304.5|10322.5|10304.5|10303.6|10285.6|0
1582850700000|2020-02-28 00:45:00|10322.7|10304.7|10309.8|10291.8|10326.2|10308.2|10306.1|10288.1|0
1582851000000|2020-02-28 00:50:00|10310.5|10292.5|10308.2|10290.2|10323.9|10305.9|10306.8|10288.8|0
1582851300000|2020-02-28 00:55:00|10308.6|10290.6|10329.9|10311.9|10329.9|10311.9|10305.9|10287.9|0
1582851600000|2020-02-28 01:00:00|10331.5|10313.5|10324.6|10306.6|10340.4|10322.4|10321.1|10303.1|0
1582851900000|2020-02-28 01:05:00|10325|10307|10324.7|10306.7|10330.9|10312.9|10307.3|10289.3|0
1582852200000|2020-02-28 01:10:00|10325.3|10307.3|10331.9|10313.9|10339.4|10321.4|10318.9|10300.9|0
1582852500000|2020-02-28 01:15:00|10322.4|10304.4|10357.8|10351.8|10372.3|10366.3|10322.2|10304.2|3450
1582852800000|2020-02-28 01:20:00|10358.3|10352.3|10286.3|10280.3|10359.3|10353.3|10282.8|10276.8|3519
1582853100000|2020-02-28 01:25:00|10285.8|10279.8|10286.8|10280.8|10286.8|10280.8|10261.3|10255.3|2553
1582853400000|2020-02-28 01:30:00|10286.3|10280.3|10331.8|10325.8|10334.3|10328.3|10271.8|10265.8|5856
1582853700000|2020-02-28 01:35:00|10331.3|10325.3|10335.8|10329.8|10337.3|10331.3|10314.8|10308.8|3581
1582854000000|2020-02-28 01:40:00|10335.3|10329.3|10347.3|10341.3|10351.8|10345.8|10320.3|10314.3|3177
1582854300000|2020-02-28 01:45:00|10347.8|10341.8|10382.8|10376.8|10387.8|10381.8|10345.8|10339.8|2796
1582854600000|2020-02-28 01:50:00|10382.3|10376.3|10357.3|10351.3|10384.8|10378.8|10351.3|10345.3|2091
1582854900000|2020-02-28 01:55:00|10356.8|10350.8|10372.3|10366.3|10378.3|10372.3|10344.8|10338.8|1932
1582855200000|2020-02-28 02:00:00|10372.8|10366.8|10355.3|10349.3|10381.3|10375.3|10355.3|10349.3|1970
1582855500000|2020-02-28 02:05:00|10355.8|10349.8|10346.3|10340.3|10364.3|10358.3|10343.3|10337.3|2148
1582855800000|2020-02-28 02:10:00|10346.8|10340.8|10377.3|10371.3|10378.3|10372.3|10334.8|10328.8|1897
1582856100000|2020-02-28 02:15:00|10377.8|10371.8|10349.8|10343.8|10383.3|10377.3|10349.3|10343.3|1413
1582856400000|2020-02-28 02:20:00|10350.3|10344.3|10341.3|10335.3|10363.3|10357.3|10336.3|10330.3|1710
1582856700000|2020-02-28 02:25:00|10340.8|10334.8|10311.8|10305.8|10341.3|10335.3|10306.3|10300.3|2672
1582857000000|2020-02-28 02:30:00|10310.8|10304.8|10307.3|10301.3|10312.3|10306.3|10284.8|10278.8|3119
1582857300000|2020-02-28 02:35:00|10306.8|10300.8|10307.3|10301.3|10314.8|10308.8|10289.3|10283.3|2197
1582857600000|2020-02-28 02:40:00|10307.8|10301.8|10307.3|10301.3|10311.3|10305.3|10291.3|10285.3|1621
1582857900000|2020-02-28 02:45:00|10306.3|10300.3|10310.3|10304.3|10312.3|10306.3|10282.8|10276.8|1742
1582858200000|2020-02-28 02:50:00|10308.8|10302.8|10302.8|10296.8|10316.8|10310.8|10293.3|10287.3|1567
1582858500000|2020-02-28 02:55:00|10303.3|10297.3|10286.3|10280.3|10303.8|10297.8|10283.3|10277.3|2100
1582858800000|2020-02-28 03:00:00|10287.3|10281.3|10274.3|10268.3|10293.3|10287.3|10272.3|10266.3|1824
1582859100000|2020-02-28 03:05:00|10274.8|10268.8|10278.3|10272.3|10281.3|10275.3|10265.3|10259.3|2507
1582859400000|2020-02-28 03:10:00|10277.3|10271.3|10269.8|10263.8|10284.3|10278.3|10264.3|10258.3|1470
1582859700000|2020-02-28 03:15:00|10269.3|10263.3|10263.3|10257.3|10276.3|10270.3|10263.3|10257.3|1187
1582860000000|2020-02-28 03:20:00|10263.8|10257.8|10252.8|10246.8|10270.3|10264.3|10247.8|10241.8|2529
1582860300000|2020-02-28 03:25:00|10252.3|10246.3|10253.3|10247.3|10258.3|10252.3|10243.3|10237.3|4832
1582860600000|2020-02-28 03:30:00|10252.3|10246.3|10252.8|10246.8|10256.3|10250.3|10235.3|10229.3|3017
1582860900000|2020-02-28 03:35:00|10252.3|10246.3|10286.3|10280.3|10296.3|10290.3|10250.3|10244.3|2242
1582861200000|2020-02-28 03:40:00|10286.8|10280.8|10270.3|10264.3|10287.3|10281.3|10266.3|10260.3|1142
1582861500000|2020-02-28 03:45:00|10269.8|10263.8|10274.8|10268.8|10280.8|10274.8|10268.3|10262.3|1339
1582861800000|2020-02-28 03:50:00|10274.3|10268.3|10283.3|10277.3|10287.3|10281.3|10267.8|10261.8|2230
1582862100000|2020-02-28 03:55:00|10282.8|10276.8|10300.8|10294.8|10302.8|10296.8|10280.8|10274.8|1673
1582862400000|2020-02-28 04:00:00|10303.2|10285.2|10283.9|10265.9|10318|10300|10283.7|10265.7|0
1582862700000|2020-02-28 04:05:00|10283.7|10265.7|10273.9|10255.9|10292.6|10274.6|10262.6|10244.6|0
1582863000000|2020-02-28 04:10:00|10273.7|10255.7|10272.9|10254.9|10298.7|10280.7|10271.8|10253.8|0
1582863300000|2020-02-28 04:15:00|10273.3|10255.3|10281.9|10263.9|10286.1|10268.1|10265.4|10247.4|0
1582863600000|2020-02-28 04:20:00|10281.7|10263.7|10273.6|10255.6|10281.9|10263.9|10267.9|10249.9|0
1582863900000|2020-02-28 04:25:00|10273.2|10255.2|10280.8|10262.8|10280.8|10262.8|10259.6|10241.6|0
1582864200000|2020-02-28 04:30:00|10280.6|10262.6|10280.7|10262.7|10287.9|10269.9|10271.7|10253.7|0
1582864500000|2020-02-28 04:35:00|10282.4|10264.4|10275.3|10257.3|10285.6|10267.6|10273.8|10255.8|0
1582864800000|2020-02-28 04:40:00|10275|10257|10258.5|10240.5|10275|10257|10250.8|10232.8|0
1582865100000|2020-02-28 04:45:00|10258.4|10240.4|10267.8|10249.8|10270.1|10252.1|10256.1|10238.1|0
1582865400000|2020-02-28 04:50:00|10266.3|10248.3|10275.8|10257.8|10278.5|10260.5|10260.4|10242.4|0
1582865700000|2020-02-28 04:55:00|10275.6|10257.6|10262.6|10244.6|10275.6|10257.6|10256.6|10238.6|0
1582866000000|2020-02-28 05:00:00|10265.6|10247.6|10248.3|10242.3|10276.8|10270.8|10248.3|10242.3|2849
1582866300000|2020-02-28 05:05:00|10249.8|10243.8|10242.3|10236.3|10250.3|10244.3|10234.3|10228.3|2390
1582866600000|2020-02-28 05:10:00|10241.8|10235.8|10246.8|10240.8|10261.8|10255.8|10235.8|10229.8|2794
1582866900000|2020-02-28 05:15:00|10247.3|10241.3|10252.8|10246.8|10254.3|10248.3|10234.3|10228.3|1391
1582867200000|2020-02-28 05:20:00|10254.8|10248.8|10246.3|10240.3|10255.3|10249.3|10236.3|10230.3|2798
1582867500000|2020-02-28 05:25:00|10245.8|10239.8|10264.8|10258.8|10265.3|10259.3|10239.3|10233.3|1075
1582867800000|2020-02-28 05:30:00|10264.3|10258.3|10290.3|10284.3|10296.3|10290.3|10264.3|10258.3|2308
1582868100000|2020-02-28 05:35:00|10290.8|10284.8|10269.3|10263.3|10301.3|10295.3|10268.3|10262.3|1300
1582868400000|2020-02-28 05:40:00|10270.3|10264.3|10262.8|10256.8|10270.3|10264.3|10254.8|10248.8|2566
1582868700000|2020-02-28 05:45:00|10263.3|10257.3|10278.3|10272.3|10287.8|10281.8|10262.8|10256.8|862
1582869000000|2020-02-28 05:50:00|10278.8|10272.8|10273.8|10267.8|10292.3|10286.3|10273.3|10267.3|1016
1582869300000|2020-02-28 05:55:00|10273.3|10267.3|10287.3|10281.3|10287.3|10281.3|10265.8|10259.8|2143
1582869600000|2020-02-28 06:00:00|10287.8|10281.8|10292.8|10286.8|10296.3|10290.3|10280.3|10274.3|2967
1582869900000|2020-02-28 06:05:00|10293.3|10287.3|10275.8|10269.8|10296.3|10290.3|10275.3|10269.3|2019
1582870200000|2020-02-28 06:10:00|10275.3|10269.3|10260.3|10254.3|10282.3|10276.3|10259.8|10253.8|1841
1582870500000|2020-02-28 06:15:00|10260.8|10254.8|10265.3|10259.3|10276.8|10270.8|10260.8|10254.8|2261
1582870800000|2020-02-28 06:20:00|10264.8|10258.8|10251.3|10245.3|10269.8|10263.8|10251.3|10245.3|1247
1582871100000|2020-02-28 06:25:00|10251.8|10245.8|10259.8|10253.8|10260.3|10254.3|10250.8|10244.8|1207
1582871400000|2020-02-28 06:30:00|10260.3|10254.3|10254.8|10248.8|10260.3|10254.3|10251.3|10245.3|1280
1582871700000|2020-02-28 06:35:00|10254.3|10248.3|10246.3|10240.3|10258.3|10252.3|10241.3|10235.3|1494
1582872000000|2020-02-28 06:40:00|10246.8|10240.8|10246.3|10240.3|10251.3|10245.3|10239.3|10233.3|928
1582872300000|2020-02-28 06:45:00|10246.8|10240.8|10238.8|10232.8|10255.8|10249.8|10234.3|10228.3|1855
1582872600000|2020-02-28 06:50:00|10239.3|10233.3|10243.3|10237.3|10250.3|10244.3|10233.3|10227.3|1120
1582872900000|2020-02-28 06:55:00|10243.8|10237.8|10266.3|10260.3|10267.3|10261.3|10242.3|10236.3|1387
1582873200000|2020-02-28 07:00:00|10265.3|10259.3|10255.3|10249.3|10272.3|10266.3|10251.3|10245.3|2277
1582873500000|2020-02-28 07:05:00|10254.8|10248.8|10270.8|10264.8|10274.8|10268.8|10254.3|10248.3|1668
1582873800000|2020-02-28 07:10:00|10271.3|10265.3|10284.8|10278.8|10285.3|10279.3|10269.8|10263.8|1291
1582874100000|2020-02-28 07:15:00|10284.3|10278.3|10299.3|10293.3|10311.8|10305.8|10282.8|10276.8|2406
1582874400000|2020-02-28 07:20:00|10298.8|10292.8|10315.3|10309.3|10315.8|10309.8|10292.8|10286.8|1818
1582874700000|2020-02-28 07:25:00|10316.3|10310.3|10326.3|10320.3|10331.3|10325.3|10306.3|10300.3|2498
1582875000000|2020-02-28 07:30:00|10325.8|10319.8|10334.3|10328.3|10346.3|10340.3|10324.3|10318.3|5454
1582875300000|2020-02-28 07:35:00|10333.8|10327.8|10306.3|10300.3|10337.3|10331.3|10299.3|10293.3|2746
1582875600000|2020-02-28 07:40:00|10306.8|10300.8|10305.8|10299.8|10311.3|10305.3|10298.3|10292.3|2607
1582875900000|2020-02-28 07:45:00|10306.3|10300.3|10309.3|10303.3|10320.3|10314.3|10303.3|10297.3|2979
1582876200000|2020-02-28 07:50:00|10308.3|10302.3|10293.8|10287.8|10311.3|10305.3|10291.8|10285.8|2535
1582876500000|2020-02-28 07:55:00|10293.3|10287.3|10310.3|10304.3|10310.8|10304.8|10288.8|10282.8|2612
1582876800000|2020-02-28 08:00:00|10309.3|10303.3|10343.3|10337.3|10345.3|10339.3|10287.3|10281.3|6451
1582877100000|2020-02-28 08:05:00|10343.8|10337.8|10385.3|10379.3|10385.3|10379.3|10318.8|10312.8|10730
1582877400000|2020-02-28 08:10:00|10383.3|10377.3|10368.3|10362.3|10386.3|10380.3|10360.8|10354.8|5490
1582877700000|2020-02-28 08:15:00|10366.8|10360.8|10375.3|10369.3|10385.8|10379.8|10356.8|10350.8|5231
1582878000000|2020-02-28 08:20:00|10375.8|10369.8|10373.8|10367.8|10384.8|10378.8|10363.3|10357.3|2939
1582878300000|2020-02-28 08:25:00|10372.3|10366.3|10342.8|10336.8|10377.3|10371.3|10339.3|10333.3|3851
1582878600000|2020-02-28 08:30:00|10350.2|10332.2|10309.1|10291.1|10359.7|10341.7|10301.4|10283.4|6
1582878900000|2020-02-28 08:35:00|10308.9|10290.9|10294.9|10276.9|10333.7|10315.7|10289.3|10271.3|0
1582879200000|2020-02-28 08:40:00|10296.5|10278.5|10311.4|10293.4|10333.2|10315.2|10294.5|10276.5|0
1582879500000|2020-02-28 08:45:00|10311.1|10293.1|10279.2|10261.2|10319.8|10301.8|10271.2|10253.2|0
1582879800000|2020-02-28 08:50:00|10279.4|10261.4|10257.1|10239.1|10291.6|10273.6|10250.2|10232.2|0
1582880100000|2020-02-28 08:55:00|10255.5|10237.5|10289.9|10271.9|10290.7|10272.7|10255.2|10237.2|0
1582880400000|2020-02-28 09:00:00|10289.5|10271.5|10267.3|10249.3|10293|10275|10253.6|10235.6|0
1582880700000|2020-02-28 09:05:00|10267.7|10249.7|10251.4|10233.4|10297.6|10279.6|10251.2|10233.2|0
1582881000000|2020-02-28 09:10:00|10251.2|10233.2|10247.5|10229.5|10269.5|10251.5|10238.9|10220.9|0
1582881300000|2020-02-28 09:15:00|10235.4|10217.4|10280.3|10274.3|10284.8|10278.8|10232.8|10217.4|2209
1582881600000|2020-02-28 09:20:00|10279.8|10273.8|10269.8|10263.8|10292.8|10286.8|10265.3|10259.3|1731
1582881900000|2020-02-28 09:25:00|10268.8|10262.8|10253.8|10247.8|10269.8|10263.8|10251.3|10245.3|1293
1582882200000|2020-02-28 09:30:00|10253.3|10247.3|10260.3|10254.3|10271.8|10265.8|10246.8|10240.8|752
1582882500000|2020-02-28 09:35:00|10258.8|10252.8|10273.8|10267.8|10273.8|10267.8|10253.8|10247.8|541
1582882800000|2020-02-28 09:40:00|10273.3|10267.3|10293.8|10287.8|10299.8|10293.8|10270.3|10264.3|683
1582883100000|2020-02-28 09:45:00|10293.3|10287.3|10307.3|10301.3|10318.3|10312.3|10291.8|10285.8|801
1582883400000|2020-02-28 09:50:00|10307.8|10301.8|10270.3|10264.3|10307.8|10301.8|10266.3|10260.3|1032
1582883700000|2020-02-28 09:55:00|10268.8|10262.8|10278.3|10272.3|10287.8|10281.8|10263.3|10257.3|1213
1582884000000|2020-02-28 10:00:00|10277.8|10271.8|10268.8|10262.8|10289.8|10283.8|10263.8|10257.8|791
1582884300000|2020-02-28 10:05:00|10269.3|10263.3|10264.8|10258.8|10275.8|10269.8|10253.8|10247.8|565
1582884600000|2020-02-28 10:10:00|10264.3|10258.3|10273.3|10267.3|10282.3|10276.3|10251.8|10245.8|1011
1582884900000|2020-02-28 10:15:00|10272.8|10266.8|10292.8|10286.8|10298.3|10292.3|10269.8|10263.8|401
1582885200000|2020-02-28 10:20:00|10292.3|10286.3|10312.3|10306.3|10315.8|10309.8|10284.3|10278.3|591
1582885500000|2020-02-28 10:25:00|10311.8|10305.8|10318.3|10312.3|10325.8|10319.8|10306.8|10300.8|472
1582885800000|2020-02-28 10:30:00|10317.8|10311.8|10300.3|10294.3|10320.8|10314.8|10294.8|10288.8|452
1582886100000|2020-02-28 10:35:00|10299.8|10293.8|10311.8|10305.8|10314.3|10308.3|10298.3|10292.3|354
1582886400000|2020-02-28 10:40:00|10311.3|10305.3|10311.8|10305.8|10315.8|10309.8|10300.3|10294.3|543
1582886700000|2020-02-28 10:45:00|10311.3|10305.3|10308.8|10302.8|10319.3|10313.3|10299.8|10293.8|248
1582887000000|2020-02-28 10:50:00|10308.3|10302.3|10313.8|10307.8|10324.8|10318.8|10305.8|10299.8|334
1582887300000|2020-02-28 10:55:00|10312.8|10306.8|10315.8|10309.8|10319.3|10313.3|10310.8|10304.8|192
1582887600000|2020-02-28 11:00:00|10316.3|10310.3|10323.8|10317.8|10325.3|10319.3|10311.3|10305.3|191
1582887900000|2020-02-28 11:05:00|10323.3|10317.3|10330.3|10324.3|10332.3|10326.3|10316.8|10310.8|131
1582888200000|2020-02-28 11:10:00|10328.8|10322.8|10335.8|10329.8|10338.3|10332.3|10327.3|10321.3|516
1582888500000|2020-02-28 11:15:00|10336.3|10330.3|10329.3|10323.3|10337.3|10331.3|10323.3|10317.3|361
1582888800000|2020-02-28 11:20:00|10329.8|10323.8|10324.8|10318.8|10332.3|10326.3|10319.8|10313.8|337
1582889100000|2020-02-28 11:25:00|10325.3|10319.3|10324.8|10318.8|10341.3|10335.3|10321.8|10315.8|516
1582889400000|2020-02-28 11:30:00|10325.3|10319.3|10335.8|10329.8|10343.3|10337.3|10325.3|10319.3|339
1582889700000|2020-02-28 11:35:00|10336.3|10330.3|10340.3|10334.3|10347.8|10341.8|10334.8|10328.8|171
1582890000000|2020-02-28 11:40:00|10340.8|10334.8|10329.8|10323.8|10342.3|10336.3|10326.8|10320.8|363
1582890300000|2020-02-28 11:45:00|10330.3|10324.3|10329.8|10323.8|10336.8|10330.8|10327.3|10321.3|81
1582890600000|2020-02-28 11:50:00|10329.3|10323.3|10337.3|10331.3|10339.8|10333.8|10327.3|10321.3|83
1582890900000|2020-02-28 11:55:00|10336.8|10330.8|10328.3|10322.3|10339.8|10333.8|10323.8|10317.8|273
1582891200000|2020-02-28 12:00:00|10327.8|10321.8|10324.8|10318.8|10333.8|10327.8|10319.8|10313.8|273
1582891500000|2020-02-28 12:05:00|10324.3|10318.3|10314.3|10308.3|10325.8|10319.8|10312.3|10306.3|199
1582891800000|2020-02-28 12:10:00|10313.8|10307.8|10324.8|10318.8|10327.8|10321.8|10305.8|10299.8|257
1582892100000|2020-02-28 12:15:00|10324.3|10318.3|10334.3|10328.3|10335.3|10329.3|10319.3|10313.3|226
1582892400000|2020-02-28 12:20:00|10335.8|10329.8|10348.8|10342.8|10349.8|10343.8|10334.8|10328.8|467
1582892700000|2020-02-28 12:25:00|10349.3|10343.3|10349.3|10343.3|10351.8|10345.8|10340.3|10334.3|310
1582893000000|2020-02-28 12:30:00|10349.8|10343.8|10334.8|10328.8|10358.8|10352.8|10332.3|10326.3|556
1582893300000|2020-02-28 12:35:00|10334.3|10328.3|10337.8|10331.8|10340.8|10334.8|10328.3|10322.3|254
1582893600000|2020-02-28 12:40:00|10338.3|10332.3|10348.8|10342.8|10351.8|10345.8|10333.8|10327.8|267
1582893900000|2020-02-28 12:45:00|10349.3|10343.3|10360.8|10354.8|10362.8|10356.8|10338.3|10332.3|260
1582894200000|2020-02-28 12:50:00|10358.8|10352.8|10349.8|10343.8|10358.8|10352.8|10341.8|10335.8|244
1582894500000|2020-02-28 12:55:00|10350.3|10344.3|10350.8|10344.8|10361.3|10355.3|10341.3|10335.3|468
1582894800000|2020-02-28 13:00:00|10350.3|10344.3|10330.8|10324.8|10351.3|10345.3|10330.3|10324.3|298
1582895100000|2020-02-28 13:05:00|10330.3|10324.3|10336.8|10330.8|10341.3|10335.3|10322.8|10316.8|262
1582895400000|2020-02-28 13:10:00|10337.3|10331.3|10352.3|10346.3|10354.3|10348.3|10334.8|10328.8|190
1582895700000|2020-02-28 13:15:00|10351.8|10345.8|10328.3|10322.3|10352.8|10346.8|10326.3|10320.3|251
1582896000000|2020-02-28 13:20:00|10329.8|10323.8|10321.8|10315.8|10333.8|10327.8|10314.8|10308.8|340
1582896300000|2020-02-28 13:25:00|10321.3|10315.3|10318.8|10312.8|10323.8|10317.8|10311.3|10305.3|242
1582896600000|2020-02-28 13:30:00|10318.3|10312.3|10311.8|10305.8|10327.8|10321.8|10299.8|10293.8|465
1582896900000|2020-02-28 13:35:00|10311.3|10305.3|10308.3|10302.3|10315.3|10309.3|10301.8|10295.8|266
1582897200000|2020-02-28 13:40:00|10307.8|10301.8|10291.3|10285.3|10312.3|10306.3|10281.8|10275.8|512
1582897500000|2020-02-28 13:45:00|10290.8|10284.8|10271.3|10265.3|10297.8|10291.8|10266.8|10260.8|447
1582897800000|2020-02-28 13:50:00|10270.8|10264.8|10263.8|10257.8|10275.8|10269.8|10259.3|10253.3|606
1582898100000|2020-02-28 13:55:00|10263.3|10257.3|10247.8|10241.8|10271.8|10265.8|10246.3|10240.3|612
1582898400000|2020-02-28 14:00:00|10247.3|10241.3|10248.8|10242.8|10261.8|10255.8|10243.8|10237.8|422
1582898700000|2020-02-28 14:05:00|10248.3|10242.3|10223.8|10217.8|10257.8|10251.8|10220.3|10214.3|720
1582899000000|2020-02-28 14:10:00|10223.3|10217.3|10209.8|10203.8|10231.8|10225.8|10206.3|10200.3|867
1582899300000|2020-02-28 14:15:00|10209.3|10203.3|10198.8|10192.8|10210.8|10204.8|10192.8|10186.8|817
1582899600000|2020-02-28 14:20:00|10198.3|10192.3|10207.8|10201.8|10214.8|10208.8|10196.8|10190.8|861
1582899900000|2020-02-28 14:25:00|10208.3|10202.3|10200.3|10194.3|10208.3|10202.3|10188.8|10182.8|593
1582900200000|2020-02-28 14:30:00|10200.8|10194.8|10204.8|10198.8|10221.8|10215.8|10191.8|10185.8|2879
1582900500000|2020-02-28 14:35:00|10204.3|10198.3|10198.3|10192.3|10233.3|10227.3|10196.3|10190.3|1949
1582900800000|2020-02-28 14:40:00|10197.8|10191.8|10167.8|10161.8|10198.8|10192.8|10167.3|10161.3|1704
1582901100000|2020-02-28 14:45:00|10167.3|10161.3|10183.8|10177.8|10201.8|10195.8|10157.8|10151.8|1661
1582901400000|2020-02-28 14:50:00|10184.3|10178.3|10124.8|10118.8|10197.8|10191.8|10114.8|10108.8|1812
1582901700000|2020-02-28 14:55:00|10123.3|10117.3|10128.3|10122.3|10141.3|10135.3|10113.8|10107.8|1085
1582902000000|2020-02-28 15:00:00|10127.8|10121.8|10117.3|10111.3|10127.8|10121.8|10107.3|10101.3|1096
1582902300000|2020-02-28 15:05:00|10116.3|10110.3|10138.3|10132.3|10152.3|10146.3|10115.8|10109.8|968
1582902600000|2020-02-28 15:10:00|10137.8|10131.8|10142.3|10136.3|10143.8|10137.8|10126.8|10120.8|911
1582902900000|2020-02-28 15:15:00|10141.8|10135.8|10177.8|10171.8|10185.3|10179.3|10134.8|10128.8|1127
1582903200000|2020-02-28 15:20:00|10177.3|10171.3|10171.8|10165.8|10193.8|10187.8|10168.3|10162.3|911
1582903500000|2020-02-28 15:25:00|10172.3|10166.3|10146.3|10140.3|10193.8|10187.8|10142.8|10136.8|1175
1582903800000|2020-02-28 15:30:00|10145.8|10139.8|10182.8|10176.8|10185.3|10179.3|10142.8|10136.8|943
1582904100000|2020-02-28 15:35:00|10182.3|10176.3|10185.8|10179.8|10198.3|10192.3|10177.8|10171.8|739
1582904400000|2020-02-28 15:40:00|10186.3|10180.3|10187.3|10181.3|10196.8|10190.8|10177.8|10171.8|495
1582904700000|2020-02-28 15:45:00|10188.3|10182.3|10178.8|10172.8|10199.8|10193.8|10177.8|10171.8|854
1582905000000|2020-02-28 15:50:00|10179.3|10173.3|10214.8|10208.8|10216.8|10210.8|10176.3|10170.3|734
1582905300000|2020-02-28 15:55:00|10213.8|10207.8|10212.8|10206.8|10216.8|10210.8|10195.8|10189.8|513
1582905600000|2020-02-28 16:00:00|10211.8|10205.8|10210.3|10204.3|10219.8|10213.8|10193.3|10187.3|942
1582905900000|2020-02-28 16:05:00|10210.8|10204.8|10187.8|10181.8|10210.8|10204.8|10179.3|10173.3|521
1582906200000|2020-02-28 16:10:00|10188.3|10182.3|10214.8|10208.8|10220.3|10214.3|10185.8|10179.8|613
1582906500000|2020-02-28 16:15:00|10212.8|10206.8|10229.8|10223.8|10231.3|10225.3|10210.8|10204.8|786
1582906800000|2020-02-28 16:20:00|10230.8|10224.8|10237.8|10231.8|10240.8|10234.8|10225.8|10219.8|693
1582907100000|2020-02-28 16:25:00|10236.8|10230.8|10262.8|10256.8|10262.8|10256.8|10224.8|10218.8|716
1582907400000|2020-02-28 16:30:00|10263.3|10257.3|10272.8|10266.8|10277.8|10271.8|10253.3|10247.3|1057
1582907700000|2020-02-28 16:35:00|10273.3|10267.3|10293.8|10287.8|10297.3|10291.3|10263.8|10257.8|650
1582908000000|2020-02-28 16:40:00|10293.3|10287.3|10315.8|10309.8|10341.3|10335.3|10287.8|10281.8|1205
1582908300000|2020-02-28 16:45:00|10315.3|10309.3|10292.8|10286.8|10317.3|10311.3|10285.8|10279.8|832
1582908600000|2020-02-28 16:50:00|10293.3|10287.3|10280.8|10274.8|10299.8|10293.8|10279.8|10273.8|639
1582908900000|2020-02-28 16:55:00|10280.3|10274.3|10278.8|10272.8|10297.8|10291.8|10267.8|10261.8|664
1582909200000|2020-02-28 17:00:00|10278.3|10272.3|10260.3|10254.3|10278.3|10272.3|10246.8|10240.8|577
1582909500000|2020-02-28 17:05:00|10260.8|10254.8|10262.8|10256.8|10278.8|10272.8|10259.8|10253.8|352
1582909800000|2020-02-28 17:10:00|10263.3|10257.3|10273.8|10267.8|10281.8|10275.8|10261.8|10255.8|312
1582910100000|2020-02-28 17:15:00|10273.3|10267.3|10280.8|10274.8|10285.3|10279.3|10256.8|10250.8|285
1582910400000|2020-02-28 17:20:00|10281.8|10275.8|10283.3|10277.3|10299.8|10293.8|10281.8|10275.8|534
1582910700000|2020-02-28 17:25:00|10282.8|10276.8|10297.8|10291.8|10300.3|10294.3|10274.3|10268.3|309
1582911000000|2020-02-28 17:30:00|10297.3|10291.3|10294.8|10288.8|10307.8|10301.8|10290.3|10284.3|481
1582911300000|2020-02-28 17:35:00|10295.8|10289.8|10301.3|10295.3|10309.3|10303.3|10283.8|10277.8|321
1582911600000|2020-02-28 17:40:00|10301.8|10295.8|10290.3|10284.3|10313.8|10307.8|10283.8|10277.8|622
1582911900000|2020-02-28 17:45:00|10289.8|10283.8|10278.8|10272.8|10289.8|10283.8|10265.8|10259.8|266
1582912200000|2020-02-28 17:50:00|10278.3|10272.3|10289.3|10283.3|10296.3|10290.3|10269.8|10263.8|331
1582912500000|2020-02-28 17:55:00|10288.8|10282.8|10300.8|10294.8|10304.8|10298.8|10283.8|10277.8|272
1582912800000|2020-02-28 18:00:00|10301.3|10295.3|10288.8|10282.8|10309.3|10303.3|10288.3|10282.3|359
1582913100000|2020-02-28 18:05:00|10289.3|10283.3|10296.8|10290.8|10301.8|10295.8|10289.3|10283.3|296
1582913400000|2020-02-28 18:10:00|10294.8|10288.8|10264.8|10258.8|10296.8|10290.8|10264.3|10258.3|493
1582913700000|2020-02-28 18:15:00|10264.3|10258.3|10284.8|10278.8|10297.3|10291.3|10261.8|10255.8|474
1582914000000|2020-02-28 18:20:00|10285.3|10279.3|10275.8|10269.8|10289.8|10283.8|10270.8|10264.8|392
1582914300000|2020-02-28 18:25:00|10276.3|10270.3|10255.8|10249.8|10279.8|10273.8|10255.8|10249.8|364
1582914600000|2020-02-28 18:30:00|10254.8|10248.8|10240.8|10234.8|10255.8|10249.8|10240.3|10234.3|495
1582914900000|2020-02-28 18:35:00|10240.3|10234.3|10240.8|10234.8|10249.8|10243.8|10233.8|10227.8|321
1582915200000|2020-02-28 18:40:00|10240.3|10234.3|10211.3|10205.3|10240.8|10234.8|10210.8|10204.8|517
1582915500000|2020-02-28 18:45:00|10210.8|10204.8|10217.8|10211.8|10217.8|10211.8|10197.8|10191.8|575
1582915800000|2020-02-28 18:50:00|10218.3|10212.3|10203.8|10197.8|10219.8|10213.8|10196.3|10190.3|250
1582916100000|2020-02-28 18:55:00|10204.8|10198.8|10205|10187|10208.3|10202.3|10196.3|10187|245
1582916400000|2020-02-28 19:00:00|10204.4|10186.4|10179.6|10161.6|10205.5|10187.5|10179.1|10161.1|0
1582916700000|2020-02-28 19:05:00|10179.9|10161.9|10180.1|10162.1|10189.9|10171.9|10175.6|10157.6|0
1582917000000|2020-02-28 19:10:00|10180|10162|10195.5|10177.5|10207.1|10189.1|10179.8|10161.8|0
1582917300000|2020-02-28 19:15:00|10196|10178|10212.2|10194.2|10217.8|10199.8|10185.4|10167.4|0
1582917600000|2020-02-28 19:20:00|10212.5|10194.5|10228.9|10210.9|10236.1|10218.1|10199.7|10181.7|0
1582917900000|2020-02-28 19:25:00|10228.6|10210.6|10239.4|10221.4|10242.5|10224.5|10218.6|10200.6|0
1582918200000|2020-02-28 19:30:00|10239.5|10221.5|10274.6|10256.6|10300.1|10282.1|10231.4|10213.4|0
1582918500000|2020-02-28 19:35:00|10274|10256|10257.2|10239.2|10281.6|10263.6|10247.1|10229.1|0
1582918800000|2020-02-28 19:40:00|10257.8|10239.8|10324.2|10306.2|10327.8|10309.8|10256.8|10238.8|0
1582919100000|2020-02-28 19:45:00|10323.6|10305.6|10302.5|10284.5|10333.5|10315.5|10286.1|10268.1|0
1582919400000|2020-02-28 19:50:00|10303.1|10285.1|10296.4|10278.4|10319.6|10301.6|10285.5|10267.5|0
1582919700000|2020-02-28 19:55:00|10296.3|10278.3|10284.6|10266.6|10296.7|10278.7|10272.2|10254.2|0
1582920000000|2020-02-28 20:00:00|10284.9|10266.9|10253.1|10235.1|10299|10281|10252.3|10234.3|0
1582920300000|2020-02-28 20:05:00|10252.7|10234.7|10261.1|10243.1|10276.7|10258.7|10236.5|10218.5|0
1582920600000|2020-02-28 20:10:00|10260.9|10242.9|10281.1|10263.1|10293.9|10275.9|10250.5|10232.5|0
1582920900000|2020-02-28 20:15:00|10280.8|10262.8|10318.6|10300.6|10328.7|10310.7|10277.6|10259.6|0
1582921200000|2020-02-28 20:20:00|10318|10300|10293|10275|10325.2|10307.2|10288.4|10270.4|0
1582921500000|2020-02-28 20:25:00|10293.1|10275.1|10261.8|10243.8|10310.7|10292.7|10261.8|10243.8|0
1582921800000|2020-02-28 20:30:00|10261.7|10243.7|10284.2|10266.2|10297.5|10279.5|10258.4|10240.4|0
1582922100000|2020-02-28 20:35:00|10284.3|10266.3|10286|10268|10290.4|10272.4|10277|10259|0
1582922400000|2020-02-28 20:40:00|10286.2|10268.2|10243.8|10225.8|10291.4|10273.4|10243.6|10225.6|0
1582922700000|2020-02-28 20:45:00|10244.5|10226.5|10290.6|10272.6|10293.5|10275.5|10244.5|10226.5|0
1582923000000|2020-02-28 20:50:00|10290.3|10272.3|10307.1|10289.1|10308.2|10290.2|10274.7|10256.7|0
1582923300000|2020-02-28 20:55:00|10307.4|10289.4|10422.4|10404.4|10422.5|10404.5|10307.1|10289.1|0
1582923600000|2020-02-28 21:00:00|10432.9|10414.9|10478.6|10460.6|10489.1|10471.1|10427.6|10409.6|0
1582923900000|2020-02-28 21:05:00|10479.3|10461.3|10493.5|10475.5|10523.5|10505.5|10471.8|10453.8|0
1582924200000|2020-02-28 21:10:00|10492.7|10474.7|10468.1|10450.1|10498.4|10480.4|10448.6|10430.6|0
1582924500000|2020-02-28 21:15:00|10468.3|10450.3|10465.4|10447.4|10468.3|10450.3|10460.2|10442.2|0
1582924800000|2020-02-28 21:20:00|10465.8|10447.8|10466.1|10448.1|10467.3|10449.3|10461.3|10443.3|0
1582925100000|2020-02-28 21:25:00|10466.2|10448.2|10469.2|10451.2|10472.6|10454.6|10465.6|10447.6|0
1582925400000|2020-02-28 21:30:00|10469.5|10451.5|10522.7|10504.7|10522.7|10504.7|10469.5|10451.5|0
1582925700000|2020-02-28 21:35:00|10522|10504|10516.1|10498.1|10541.2|10523.2|10508.7|10490.7|0
1582926000000|2020-02-28 21:40:00|10515.4|10497.4|10533.8|10515.8|10537.6|10519.6|10510.9|10492.9|0
1582926300000|2020-02-28 21:45:00|10534.6|10516.6|10531.6|10513.6|10535.3|10517.3|10522.6|10504.6|0
1582926600000|2020-02-28 21:50:00|10532.3|10514.3|10532.1|10514.1|10546.6|10528.6|10528.4|10510.4|0
1582926900000|2020-02-28 21:55:00|10533.6|10515.6|10525|10507|10537.4|10519.4|10518.6|10500.6|0
1583103900000|2020-03-01 23:05:00|10123.3|10100.3|10138.9|10115.9|10138.9|10115.9|10096.4|10073.4|0
1583104200000|2020-03-01 23:10:00|10138.1|10115.1|10140|10117|10146.7|10123.7|10116.4|10093.4|0
1583104500000|2020-03-01 23:15:00|10139.3|10116.3|10153.3|10130.3|10176.9|10153.9|10137.8|10114.8|0
1583104800000|2020-03-01 23:20:00|10153|10130|10146.5|10123.5|10158.3|10135.3|10143.6|10120.6|0
1583105100000|2020-03-01 23:25:00|10145.8|10122.8|10150.9|10127.9|10158.7|10135.7|10140.2|10117.2|0
1583105400000|2020-03-01 23:30:00|10151.3|10128.3|10118.1|10095.1|10151.7|10128.7|10116.6|10093.6|0
1583105700000|2020-03-01 23:35:00|10117.7|10094.7|10132.4|10109.4|10138.3|10115.3|10105.2|10082.2|0
1583106000000|2020-03-01 23:40:00|10132.8|10109.8|10141.3|10118.3|10146.4|10123.4|10130.6|10107.6|0
1583106300000|2020-03-01 23:45:00|10140.9|10117.9|10125.4|10102.4|10145.7|10122.7|10122.1|10099.1|0
1583106600000|2020-03-01 23:50:00|10124|10101|10135.3|10117.3|10137.1|10119.1|10115.7|10095.2|0
1583106900000|2020-03-01 23:55:00|10134.9|10116.9|10134.9|10116.9|10143|10125|10130.1|10112.1|0
1583107200000|2020-03-02 00:00:00|10140|10122|10157|10139|10161.1|10143.1|10125.3|10107.3|0
1583107500000|2020-03-02 00:05:00|10157.4|10139.4|10155.1|10137.1|10167.7|10149.7|10148.1|10130.1|0
1583107800000|2020-03-02 00:10:00|10155.9|10137.9|10140.8|10122.8|10155.9|10137.9|10132.3|10114.3|0
1583108100000|2020-03-02 00:15:00|10141.1|10123.1|10150.9|10132.9|10157.7|10139.7|10133.8|10115.8|0
1583108400000|2020-03-02 00:20:00|10150.7|10132.7|10148.7|10130.7|10157|10139|10140.8|10122.8|0
1583108700000|2020-03-02 00:25:00|10149.5|10131.5|10141.4|10123.4|10149.5|10131.5|10136.8|10118.8|0
1583109000000|2020-03-02 00:30:00|10141.2|10123.2|10143.5|10125.5|10151.2|10133.2|10137.2|10119.2|0
1583109300000|2020-03-02 00:35:00|10143.2|10125.2|10131.5|10113.5|10149|10131|10127.8|10109.8|0
1583109600000|2020-03-02 00:40:00|10131.9|10113.9|10128.7|10110.7|10138.1|10120.1|10120.2|10102.2|0
1583109900000|2020-03-02 00:45:00|10128.3|10110.3|10142.4|10124.4|10145.9|10127.9|10118.3|10100.3|0
1583110200000|2020-03-02 00:50:00|10142.6|10124.6|10135.2|10117.2|10143.2|10125.2|10130.9|10112.9|0
1583110500000|2020-03-02 00:55:00|10135.5|10117.5|10131.2|10113.2|10145.8|10127.8|10123.8|10105.8|0
1583110800000|2020-03-02 01:00:00|10130.8|10112.8|10142.5|10124.5|10150.1|10132.1|10129.3|10111.3|0
1583111100000|2020-03-02 01:05:00|10142.9|10124.9|10144.2|10126.2|10144.8|10126.8|10118.7|10100.7|0
1583111400000|2020-03-02 01:10:00|10144.4|10126.4|10130.8|10112.8|10152.5|10134.5|10125.6|10107.6|0
1583111700000|2020-03-02 01:15:00|10127.8|10109.8|10329.4|10323.4|10332.4|10326.4|10125.9|10107.9|3462
1583112000000|2020-03-02 01:20:00|10328.9|10322.9|10340.4|10334.4|10349.4|10343.4|10319.4|10313.4|1805
1583112300000|2020-03-02 01:25:00|10339.9|10333.9|10375.4|10369.4|10375.4|10369.4|10339.4|10333.4|2079
1583112600000|2020-03-02 01:30:00|10374.9|10368.9|10424.9|10418.9|10437.4|10431.4|10365.4|10359.4|5864
1583112900000|2020-03-02 01:35:00|10425.4|10419.4|10423.9|10417.9|10448.9|10442.9|10407.4|10401.4|3494
1583113200000|2020-03-02 01:40:00|10424.4|10418.4|10411.9|10405.9|10439.9|10433.9|10406.9|10400.9|1941
1583113500000|2020-03-02 01:45:00|10412.4|10406.4|10393.4|10387.4|10421.9|10415.9|10382.4|10376.4|1658
1583113800000|2020-03-02 01:50:00|10393.9|10387.9|10391.4|10385.4|10416.9|10410.9|10380.9|10374.9|2005
1583114100000|2020-03-02 01:55:00|10390.4|10384.4|10368.4|10362.4|10392.4|10386.4|10360.4|10354.4|2321
1583114400000|2020-03-02 02:00:00|10367.9|10361.9|10373.9|10367.9|10376.4|10370.4|10350.4|10344.4|1715
1583114700000|2020-03-02 02:05:00|10373.4|10367.4|10388.4|10382.4|10392.9|10386.9|10373.4|10367.4|1290
1583115000000|2020-03-02 02:10:00|10388.9|10382.9|10409.9|10403.9|10411.4|10405.4|10377.4|10371.4|1827
1583115300000|2020-03-02 02:15:00|10410.4|10404.4|10429.9|10423.9|10430.9|10424.9|10405.4|10399.4|1628
1583115600000|2020-03-02 02:20:00|10429.4|10423.4|10458.4|10452.4|10461.9|10455.9|10419.9|10413.9|2874
1583115900000|2020-03-02 02:25:00|10459.9|10453.9|10454.4|10448.4|10477.9|10471.9|10450.9|10444.9|2342
1583116200000|2020-03-02 02:30:00|10454.9|10448.9|10481.4|10475.4|10485.9|10479.9|10453.9|10447.9|1909
1583116500000|2020-03-02 02:35:00|10481.9|10475.9|10486.9|10480.9|10495.9|10489.9|10476.4|10470.4|1860
1583116800000|2020-03-02 02:40:00|10486.4|10480.4|10482.4|10476.4|10494.4|10488.4|10476.4|10470.4|1525
1583117100000|2020-03-02 02:45:00|10483.4|10477.4|10506.4|10500.4|10508.4|10502.4|10483.4|10477.4|1629
1583117400000|2020-03-02 02:50:00|10507.9|10501.9|10502.4|10496.4|10507.9|10501.9|10477.9|10471.9|2164
1583117700000|2020-03-02 02:55:00|10501.9|10495.9|10469.4|10463.4|10504.9|10498.9|10468.4|10462.4|1449
1583118000000|2020-03-02 03:00:00|10468.9|10462.9|10478.4|10472.4|10483.4|10477.4|10461.4|10455.4|1308
1583118300000|2020-03-02 03:05:00|10478.9|10472.9|10480.4|10474.4|10490.4|10484.4|10473.4|10467.4|1063
1583118600000|2020-03-02 03:10:00|10479.9|10473.9|10458.4|10452.4|10487.9|10481.9|10455.4|10449.4|949
1583118900000|2020-03-02 03:15:00|10459.4|10453.4|10462.4|10456.4|10463.4|10457.4|10449.4|10443.4|1345
1583119200000|2020-03-02 03:20:00|10460.4|10454.4|10478.9|10472.9|10480.4|10474.4|10457.9|10451.9|1085
1583119500000|2020-03-02 03:25:00|10479.4|10473.4|10484.4|10478.4|10493.4|10487.4|10477.9|10471.9|1006
1583119800000|2020-03-02 03:30:00|10483.9|10477.9|10478.4|10472.4|10486.9|10480.9|10473.4|10467.4|775
1583120100000|2020-03-02 03:35:00|10479.4|10473.4|10488.9|10482.9|10500.4|10494.4|10477.4|10471.4|736
1583120400000|2020-03-02 03:40:00|10489.9|10483.9|10489.4|10483.4|10497.9|10491.9|10486.9|10480.9|1004
1583120700000|2020-03-02 03:45:00|10489.9|10483.9|10490.4|10484.4|10494.4|10488.4|10479.4|10473.4|819
1583121000000|2020-03-02 03:50:00|10491.4|10485.4|10485.9|10479.9|10502.4|10496.4|10485.4|10479.4|1010
1583121300000|2020-03-02 03:55:00|10485.4|10479.4|10492.4|10486.4|10496.4|10490.4|10485.4|10479.4|810
1583121600000|2020-03-02 04:00:00|10496.4|10478.4|10476.3|10458.3|10496.4|10478.4|10466.3|10448.3|0
1583121900000|2020-03-02 04:05:00|10476.6|10458.6|10485|10467|10490.3|10472.3|10475.1|10457.1|0
1583122200000|2020-03-02 04:10:00|10485.4|10467.4|10496.6|10478.6|10499|10481|10482.8|10464.8|0
1583122500000|2020-03-02 04:15:00|10496.3|10478.3|10494.2|10476.2|10497.4|10479.4|10489.2|10471.2|0
1583122800000|2020-03-02 04:20:00|10494|10476|10500.4|10482.4|10509.4|10491.4|10487.9|10469.9|0
1583123100000|2020-03-02 04:25:00|10500.2|10482.2|10488.4|10470.4|10503.7|10485.7|10485.2|10467.2|0
1583123400000|2020-03-02 04:30:00|10488.2|10470.2|10484.8|10466.8|10492.8|10474.8|10477.9|10459.9|0
1583123700000|2020-03-02 04:35:00|10484|10466|10456.7|10438.7|10484|10466|10452.7|10434.7|0
1583124000000|2020-03-02 04:40:00|10456.5|10438.5|10463.8|10445.8|10478.3|10460.3|10456.5|10438.5|0
1583124300000|2020-03-02 04:45:00|10463.6|10445.6|10466.8|10448.8|10469.5|10451.5|10453.9|10435.9|0
1583124600000|2020-03-02 04:50:00|10466.6|10448.6|10489.6|10471.6|10490.2|10472.2|10465.3|10447.3|0
1583124900000|2020-03-02 04:55:00|10489.5|10471.5|10482.2|10464.2|10491|10473|10479.5|10461.5|0
1583125200000|2020-03-02 05:00:00|10483.7|10465.7|10471.9|10465.9|10487.9|10481.9|10466.4|10460.4|1487
1583125500000|2020-03-02 05:05:00|10471.4|10465.4|10465.9|10459.9|10482.4|10476.4|10462.4|10456.4|1488
1583125800000|2020-03-02 05:10:00|10466.4|10460.4|10462.4|10456.4|10473.4|10467.4|10460.9|10454.9|1105
1583126100000|2020-03-02 05:15:00|10462.9|10456.9|10459.4|10453.4|10467.4|10461.4|10452.9|10446.9|1334
1583126400000|2020-03-02 05:20:00|10459.9|10453.9|10469.4|10463.4|10471.9|10465.9|10453.4|10447.4|1053
1583126700000|2020-03-02 05:25:00|10468.4|10462.4|10480.4|10474.4|10482.9|10476.9|10467.4|10461.4|736
1583127000000|2020-03-02 05:30:00|10479.9|10473.9|10492.4|10486.4|10494.4|10488.4|10475.4|10469.4|827
1583127300000|2020-03-02 05:35:00|10491.9|10485.9|10496.9|10490.9|10498.9|10492.9|10485.4|10479.4|435
1583127600000|2020-03-02 05:40:00|10496.4|10490.4|10494.4|10488.4|10503.4|10497.4|10488.9|10482.9|846
1583127900000|2020-03-02 05:45:00|10494.9|10488.9|10492.4|10486.4|10498.4|10492.4|10488.4|10482.4|1204
1583128200000|2020-03-02 05:50:00|10491.9|10485.9|10500.4|10494.4|10504.4|10498.4|10486.4|10480.4|1009
1583128500000|2020-03-02 05:55:00|10499.9|10493.9|10513.4|10507.4|10514.4|10508.4|10499.9|10493.9|1175
1583128800000|2020-03-02 06:00:00|10513.9|10507.9|10513.4|10507.4|10525.4|10519.4|10506.4|10500.4|2016
1583129100000|2020-03-02 06:05:00|10514.4|10508.4|10505.9|10499.9|10524.9|10518.9|10504.4|10498.4|1423
1583129400000|2020-03-02 06:10:00|10506.4|10500.4|10503.4|10497.4|10512.4|10506.4|10492.4|10486.4|1447
1583129700000|2020-03-02 06:15:00|10502.9|10496.9|10519.9|10513.9|10520.9|10514.9|10499.4|10493.4|1307
1583130000000|2020-03-02 06:20:00|10519.4|10513.4|10510.9|10504.9|10520.4|10514.4|10506.9|10500.9|574
1583130300000|2020-03-02 06:25:00|10511.4|10505.4|10513.4|10507.4|10519.4|10513.4|10503.4|10497.4|801
1583130600000|2020-03-02 06:30:00|10512.9|10506.9|10503.4|10497.4|10514.4|10508.4|10503.4|10497.4|735
1583130900000|2020-03-02 06:35:00|10502.9|10496.9|10495.4|10489.4|10502.9|10496.9|10492.9|10486.9|703
1583131200000|2020-03-02 06:40:00|10495.9|10489.9|10487.4|10481.4|10501.4|10495.4|10487.4|10481.4|434
1583131500000|2020-03-02 06:45:00|10487.9|10481.9|10485.4|10479.4|10492.4|10486.4|10484.4|10478.4|504
1583131800000|2020-03-02 06:50:00|10484.9|10478.9|10463.4|10457.4|10485.9|10479.9|10463.4|10457.4|957
1583132100000|2020-03-02 06:55:00|10463.9|10457.9|10471.4|10465.4|10477.4|10471.4|10463.4|10457.4|870
1583132400000|2020-03-02 07:00:00|10470.9|10464.9|10488.4|10482.4|10488.4|10482.4|10466.4|10460.4|1521
1583132700000|2020-03-02 07:05:00|10487.9|10481.9|10499.9|10493.9|10501.4|10495.4|10481.9|10475.9|3454
1583133000000|2020-03-02 07:10:00|10499.4|10493.4|10481.9|10475.9|10506.4|10500.4|10481.4|10475.4|1138
1583133300000|2020-03-02 07:15:00|10482.4|10476.4|10477.4|10471.4|10483.9|10477.9|10471.4|10465.4|802
1583133600000|2020-03-02 07:20:00|10478.4|10472.4|10466.4|10460.4|10478.4|10472.4|10466.4|10460.4|1371
1583133900000|2020-03-02 07:25:00|10466.9|10460.9|10481.4|10475.4|10485.9|10479.9|10466.9|10460.9|821
1583134200000|2020-03-02 07:30:00|10482.4|10476.4|10479.4|10473.4|10488.4|10482.4|10474.4|10468.4|887
1583134500000|2020-03-02 07:35:00|10478.4|10472.4|10481.9|10475.9|10483.4|10477.4|10472.4|10466.4|965
1583134800000|2020-03-02 07:40:00|10481.4|10475.4|10484.4|10478.4|10486.4|10480.4|10476.9|10470.9|911
1583135100000|2020-03-02 07:45:00|10484.9|10478.9|10501.4|10495.4|10501.4|10495.4|10484.4|10478.4|2402
1583135400000|2020-03-02 07:50:00|10500.9|10494.9|10495.9|10489.9|10507.4|10501.4|10490.4|10484.4|2439
1583135700000|2020-03-02 07:55:00|10496.4|10490.4|10504.4|10498.4|10508.4|10502.4|10495.9|10489.9|2764
1583136000000|2020-03-02 08:00:00|10503.4|10497.4|10477.4|10471.4|10503.4|10497.4|10474.4|10468.4|4415
1583136300000|2020-03-02 08:05:00|10476.4|10470.4|10481.4|10475.4|10489.4|10483.4|10476.4|10470.4|4604
1583136600000|2020-03-02 08:10:00|10482.4|10476.4|10500.4|10494.4|10504.4|10498.4|10480.9|10474.9|3313
1583136900000|2020-03-02 08:15:00|10500.9|10494.9|10495.4|10489.4|10501.9|10495.9|10488.4|10482.4|1700
1583137200000|2020-03-02 08:20:00|10498.4|10492.4|10492.4|10486.4|10505.4|10499.4|10488.4|10482.4|4288
1583137500000|2020-03-02 08:25:00|10491.4|10485.4|10500.9|10494.9|10506.9|10500.9|10491.4|10485.4|2881
1583137800000|2020-03-02 08:30:00|10512.3|10494.3|10562|10544|10562.4|10544.4|10501.4|10483.4|1
1583138100000|2020-03-02 08:35:00|10561.7|10543.7|10569.4|10551.4|10584.3|10566.3|10552.1|10534.1|0
1583138400000|2020-03-02 08:40:00|10569.8|10551.8|10552.9|10534.9|10584.3|10566.3|10548.7|10530.7|0
1583138700000|2020-03-02 08:45:00|10553.3|10535.3|10527.5|10509.5|10557.8|10539.8|10523.5|10505.5|0
1583139000000|2020-03-02 08:50:00|10526|10508|10515.2|10497.2|10536.5|10518.5|10511.8|10493.8|0
1583139300000|2020-03-02 08:55:00|10514.4|10496.4|10494.3|10476.3|10526.3|10508.3|10492|10474|0
1583139600000|2020-03-02 09:00:00|10494.1|10476.1|10510.1|10492.1|10510.1|10492.1|10487.8|10469.8|0
1583139900000|2020-03-02 09:05:00|10513.2|10495.2|10504.5|10486.5|10523.3|10505.3|10502|10484|0
1583140200000|2020-03-02 09:10:00|10504.3|10486.3|10487.1|10469.1|10516.7|10498.7|10482|10464|0
1583140500000|2020-03-02 09:15:00|10490.6|10472.6|10458.9|10452.9|10494.4|10488.4|10453.9|10447.9|1099
1583140800000|2020-03-02 09:20:00|10459.4|10453.4|10483.4|10477.4|10483.4|10477.4|10458.9|10452.9|709
1583141100000|2020-03-02 09:25:00|10482.9|10476.9|10469.4|10463.4|10482.9|10476.9|10462.4|10456.4|542
1583141400000|2020-03-02 09:30:00|10468.9|10462.9|10458.9|10452.9|10471.4|10465.4|10456.4|10450.4|216
1583141700000|2020-03-02 09:35:00|10458.4|10452.4|10441.9|10435.9|10459.9|10453.9|10440.4|10434.4|292
1583142000000|2020-03-02 09:40:00|10441.4|10435.4|10410.4|10404.4|10449.4|10443.4|10407.9|10401.9|604
1583142300000|2020-03-02 09:45:00|10410.9|10404.9|10419.9|10413.9|10423.9|10417.9|10396.4|10390.4|618
1583142600000|2020-03-02 09:50:00|10420.4|10414.4|10406.9|10400.9|10420.4|10414.4|10399.4|10393.4|411
1583142900000|2020-03-02 09:55:00|10407.4|10401.4|10430.4|10424.4|10430.9|10424.9|10405.4|10399.4|188
1583143200000|2020-03-02 10:00:00|10429.9|10423.9|10420.4|10414.4|10430.4|10424.4|10417.4|10411.4|110
1583143500000|2020-03-02 10:05:00|10419.9|10413.9|10417.4|10411.4|10423.9|10417.9|10407.4|10401.4|219
1583143800000|2020-03-02 10:10:00|10418.4|10412.4|10412.9|10406.9|10418.4|10412.4|10402.9|10396.9|128
1583144100000|2020-03-02 10:15:00|10412.4|10406.4|10423.4|10417.4|10427.4|10421.4|10406.4|10400.4|148
1583144400000|2020-03-02 10:20:00|10422.9|10416.9|10411.9|10405.9|10423.4|10417.4|10411.9|10405.9|41
1583144700000|2020-03-02 10:25:00|10412.4|10406.4|10429.9|10423.9|10432.9|10426.9|10412.4|10406.4|126
1583145000000|2020-03-02 10:30:00|10429.4|10423.4|10435.9|10429.9|10443.9|10437.9|10425.4|10419.4|116
1583145300000|2020-03-02 10:35:00|10435.4|10429.4|10434.9|10428.9|10436.9|10430.9|10429.9|10423.9|60
1583145600000|2020-03-02 10:40:00|10434.4|10428.4|10431.4|10425.4|10435.9|10429.9|10425.9|10419.9|52
1583145900000|2020-03-02 10:45:00|10430.9|10424.9|10416.4|10410.4|10435.4|10429.4|10415.4|10409.4|168
1583146200000|2020-03-02 10:50:00|10415.9|10409.9|10416.4|10410.4|10422.9|10416.9|10411.9|10405.9|74
1583146500000|2020-03-02 10:55:00|10416.9|10410.9|10409.9|10403.9|10418.4|10412.4|10407.4|10401.4|297
1583146800000|2020-03-02 11:00:00|10409.4|10403.4|10394.4|10388.4|10413.9|10407.9|10393.4|10387.4|237
1583147100000|2020-03-02 11:05:00|10393.9|10387.9|10393.9|10387.9|10404.9|10398.9|10392.9|10386.9|110
1583147400000|2020-03-02 11:10:00|10394.4|10388.4|10376.9|10370.9|10397.4|10391.4|10376.9|10370.9|144
1583147700000|2020-03-02 11:15:00|10376.4|10370.4|10397.9|10391.9|10397.9|10391.9|10375.4|10369.4|131
1583148000000|2020-03-02 11:20:00|10398.4|10392.4|10391.4|10385.4|10399.9|10393.9|10383.4|10377.4|101
1583148300000|2020-03-02 11:25:00|10391.9|10385.9|10375.9|10369.9|10392.4|10386.4|10374.9|10368.9|141
1583148600000|2020-03-02 11:30:00|10375.4|10369.4|10356.9|10350.9|10380.9|10374.9|10355.9|10349.9|358
1583148900000|2020-03-02 11:35:00|10357.9|10351.9|10360.9|10354.9|10365.9|10359.9|10350.4|10344.4|179
1583149200000|2020-03-02 11:40:00|10360.4|10354.4|10338.9|10332.9|10362.4|10356.4|10331.4|10325.4|422
1583149500000|2020-03-02 11:45:00|10338.4|10332.4|10352.9|10346.9|10357.4|10351.4|10335.4|10329.4|460
1583149800000|2020-03-02 11:50:00|10353.4|10347.4|10337.4|10331.4|10355.9|10349.9|10333.4|10327.4|323
1583150100000|2020-03-02 11:55:00|10336.9|10330.9|10323.4|10317.4|10344.9|10338.9|10310.9|10304.9|500
1583150400000|2020-03-02 12:00:00|10323.9|10317.9|10337.4|10331.4|10348.9|10342.9|10323.9|10317.9|547
1583150700000|2020-03-02 12:05:00|10336.9|10330.9|10354.9|10348.9|10358.9|10352.9|10330.9|10324.9|171
1583151000000|2020-03-02 12:10:00|10355.4|10349.4|10342.9|10336.9|10355.9|10349.9|10333.9|10327.9|186
1583151300000|2020-03-02 12:15:00|10343.9|10337.9|10332.4|10326.4|10350.9|10344.9|10331.4|10325.4|200
1583151600000|2020-03-02 12:20:00|10332.9|10326.9|10349.9|10343.9|10356.4|10350.4|10329.9|10323.9|420
1583151900000|2020-03-02 12:25:00|10349.4|10343.4|10367.9|10361.9|10368.9|10362.9|10347.9|10341.9|282
1583152200000|2020-03-02 12:30:00|10367.4|10361.4|10358.9|10352.9|10368.4|10362.4|10356.9|10350.9|253
1583152500000|2020-03-02 12:35:00|10359.4|10353.4|10360.9|10354.9|10375.4|10369.4|10357.9|10351.9|248
1583152800000|2020-03-02 12:40:00|10361.4|10355.4|10354.9|10348.9|10370.9|10364.9|10353.9|10347.9|377
1583153100000|2020-03-02 12:45:00|10355.4|10349.4|10356.9|10350.9|10367.9|10361.9|10351.9|10345.9|542
1583153400000|2020-03-02 12:50:00|10356.4|10350.4|10346.4|10340.4|10359.4|10353.4|10340.9|10334.9|656
1583153700000|2020-03-02 12:55:00|10345.9|10339.9|10380.4|10374.4|10384.4|10378.4|10345.9|10339.9|372
1583154000000|2020-03-02 13:00:00|10380.9|10374.9|10378.4|10372.4|10382.4|10376.4|10370.9|10364.9|125
1583154300000|2020-03-02 13:05:00|10377.9|10371.9|10374.9|10368.9|10382.9|10376.9|10371.9|10365.9|167
1583154600000|2020-03-02 13:10:00|10374.4|10368.4|10384.9|10378.9|10386.9|10380.9|10370.9|10364.9|99
1583154900000|2020-03-02 13:15:00|10384.4|10378.4|10384.9|10378.9|10393.9|10387.9|10381.9|10375.9|150
1583155200000|2020-03-02 13:20:00|10384.4|10378.4|10361.9|10355.9|10384.4|10378.4|10353.9|10347.9|229
1583155500000|2020-03-02 13:25:00|10361.4|10355.4|10357.9|10351.9|10362.4|10356.4|10350.4|10344.4|227
1583155800000|2020-03-02 13:30:00|10358.4|10352.4|10359.9|10353.9|10361.4|10355.4|10348.4|10342.4|135
1583156100000|2020-03-02 13:35:00|10360.4|10354.4|10370.9|10364.9|10375.4|10369.4|10355.4|10349.4|265
1583156400000|2020-03-02 13:40:00|10370.4|10364.4|10354.4|10348.4|10377.4|10371.4|10352.9|10346.9|126
1583156700000|2020-03-02 13:45:00|10354.9|10348.9|10364.9|10358.9|10364.9|10358.9|10352.9|10346.9|71
1583157000000|2020-03-02 13:50:00|10365.4|10359.4|10376.9|10370.9|10382.9|10376.9|10365.4|10359.4|174
1583157300000|2020-03-02 13:55:00|10376.4|10370.4|10396.4|10390.4|10402.4|10396.4|10375.9|10369.9|375
1583157600000|2020-03-02 14:00:00|10398.4|10392.4|10404.4|10398.4|10415.9|10409.9|10397.9|10391.9|573
1583157900000|2020-03-02 14:05:00|10404.9|10398.9|10391.9|10385.9|10407.9|10401.9|10388.4|10382.4|242
1583158200000|2020-03-02 14:10:00|10392.4|10386.4|10394.9|10388.9|10400.9|10394.9|10387.4|10381.4|209
1583158500000|2020-03-02 14:15:00|10395.4|10389.4|10390.4|10384.4|10395.9|10389.9|10381.4|10375.4|147
1583158800000|2020-03-02 14:20:00|10390.9|10384.9|10399.9|10393.9|10403.4|10397.4|10390.9|10384.9|160
1583159100000|2020-03-02 14:25:00|10399.4|10393.4|10411.4|10405.4|10411.4|10405.4|10395.4|10389.4|149
1583159400000|2020-03-02 14:30:00|10411.9|10405.9|10394.9|10388.9|10432.9|10426.9|10393.4|10387.4|1028
1583159700000|2020-03-02 14:35:00|10395.4|10389.4|10383.4|10377.4|10400.9|10394.9|10381.4|10375.4|750
1583160000000|2020-03-02 14:40:00|10383.9|10377.9|10397.9|10391.9|10405.4|10399.4|10382.4|10376.4|543
1583160300000|2020-03-02 14:45:00|10398.4|10392.4|10404.9|10398.9|10425.9|10419.9|10397.9|10391.9|788
1583160600000|2020-03-02 14:50:00|10405.4|10399.4|10415.4|10409.4|10421.4|10415.4|10394.4|10388.4|593
1583160900000|2020-03-02 14:55:00|10415.9|10409.9|10384.4|10378.4|10415.9|10409.9|10382.4|10376.4|1147
1583161200000|2020-03-02 15:00:00|10384.9|10378.9|10377.4|10371.4|10392.4|10386.4|10370.4|10364.4|658
1583161500000|2020-03-02 15:05:00|10377.9|10371.9|10376.9|10370.9|10380.4|10374.4|10361.9|10355.9|664
1583161800000|2020-03-02 15:10:00|10376.4|10370.4|10403.9|10397.9|10405.4|10399.4|10367.4|10361.4|422
1583162100000|2020-03-02 15:15:00|10404.4|10398.4|10383.9|10377.9|10411.9|10405.9|10383.4|10377.4|500
1583162400000|2020-03-02 15:20:00|10382.9|10376.9|10372.9|10366.9|10391.9|10385.9|10370.4|10364.4|357
1583162700000|2020-03-02 15:25:00|10373.4|10367.4|10390.4|10384.4|10390.9|10384.9|10367.9|10361.9|298
1583163000000|2020-03-02 15:30:00|10389.9|10383.9|10371.9|10365.9|10396.9|10390.9|10364.9|10358.9|448
1583163300000|2020-03-02 15:35:00|10372.4|10366.4|10394.9|10388.9|10397.9|10391.9|10372.4|10366.4|386
1583163600000|2020-03-02 15:40:00|10395.4|10389.4|10395.4|10389.4|10405.4|10399.4|10391.4|10385.4|426
1583163900000|2020-03-02 15:45:00|10395.9|10389.9|10407.9|10401.9|10408.9|10402.9|10394.4|10388.4|454
1583164200000|2020-03-02 15:50:00|10407.4|10401.4|10419.9|10413.9|10421.9|10415.9|10401.4|10395.4|392
1583164500000|2020-03-02 15:55:00|10420.4|10414.4|10416.4|10410.4|10424.4|10418.4|10413.4|10407.4|374
1583164800000|2020-03-02 16:00:00|10416.9|10410.9|10410.9|10404.9|10420.9|10414.9|10400.9|10394.9|296
1583165100000|2020-03-02 16:05:00|10410.4|10404.4|10390.9|10384.9|10411.9|10405.9|10389.9|10383.9|393
1583165400000|2020-03-02 16:10:00|10391.4|10385.4|10385.9|10379.9|10400.9|10394.9|10371.9|10365.9|764
1583165700000|2020-03-02 16:15:00|10386.4|10380.4|10437.9|10431.9|10438.4|10432.4|10385.9|10379.9|1091
1583166000000|2020-03-02 16:20:00|10438.4|10432.4|10435.9|10429.9|10439.9|10433.9|10426.4|10420.4|641
1583166300000|2020-03-02 16:25:00|10436.4|10430.4|10444.9|10438.9|10449.4|10443.4|10431.4|10425.4|678
1583166600000|2020-03-02 16:30:00|10445.4|10439.4|10433.4|10427.4|10448.9|10442.9|10432.4|10426.4|449
1583166900000|2020-03-02 16:35:00|10433.9|10427.9|10464.9|10458.9|10467.4|10461.4|10432.4|10426.4|684
1583167200000|2020-03-02 16:40:00|10465.4|10459.4|10457.9|10451.9|10465.4|10459.4|10444.9|10438.9|517
1583167500000|2020-03-02 16:45:00|10458.4|10452.4|10461.9|10455.9|10465.4|10459.4|10447.9|10441.9|453
1583167800000|2020-03-02 16:50:00|10462.4|10456.4|10474.4|10468.4|10479.9|10473.9|10460.9|10454.9|359
1583168100000|2020-03-02 16:55:00|10473.9|10467.9|10477.9|10471.9|10483.4|10477.4|10473.9|10467.9|432
1583168400000|2020-03-02 17:00:00|10477.4|10471.4|10485.4|10479.4|10494.4|10488.4|10474.9|10468.9|473
1583168700000|2020-03-02 17:05:00|10484.9|10478.9|10468.9|10462.9|10486.9|10480.9|10466.9|10460.9|229
1583169000000|2020-03-02 17:10:00|10468.4|10462.4|10470.9|10464.9|10472.9|10466.9|10458.9|10452.9|207
1583169300000|2020-03-02 17:15:00|10471.4|10465.4|10461.9|10455.9|10472.9|10466.9|10453.9|10447.9|137
1583169600000|2020-03-02 17:20:00|10462.4|10456.4|10451.4|10445.4|10462.9|10456.9|10447.9|10441.9|91
1583169900000|2020-03-02 17:25:00|10450.9|10444.9|10459.4|10453.4|10464.9|10458.9|10448.4|10442.4|170
1583170200000|2020-03-02 17:30:00|10458.9|10452.9|10455.9|10449.9|10460.4|10454.4|10453.9|10447.9|323
1583170500000|2020-03-02 17:35:00|10456.4|10450.4|10467.9|10461.9|10476.9|10470.9|10455.9|10449.9|269
1583170800000|2020-03-02 17:40:00|10469.9|10463.9|10458.9|10452.9|10474.4|10468.4|10453.9|10447.9|143
1583171100000|2020-03-02 17:45:00|10459.4|10453.4|10466.4|10460.4|10472.9|10466.9|10458.9|10452.9|62
1583171400000|2020-03-02 17:50:00|10466.9|10460.9|10472.9|10466.9|10478.9|10472.9|10462.9|10456.9|98
1583171700000|2020-03-02 17:55:00|10472.4|10466.4|10469.9|10463.9|10473.9|10467.9|10464.9|10458.9|97
1583172000000|2020-03-02 18:00:00|10470.9|10464.9|10468.9|10462.9|10475.4|10469.4|10464.9|10458.9|236
1583172300000|2020-03-02 18:05:00|10468.4|10462.4|10449.9|10443.9|10468.9|10462.9|10449.4|10443.4|455
1583172600000|2020-03-02 18:10:00|10450.4|10444.4|10455.9|10449.9|10457.9|10451.9|10447.9|10441.9|163
1583172900000|2020-03-02 18:15:00|10456.4|10450.4|10447.9|10441.9|10458.9|10452.9|10446.4|10440.4|84
1583173200000|2020-03-02 18:20:00|10448.4|10442.4|10449.4|10443.4|10451.9|10445.9|10442.9|10436.9|66
1583173500000|2020-03-02 18:25:00|10450.4|10444.4|10446.9|10440.9|10453.9|10447.9|10435.9|10429.9|156
1583173800000|2020-03-02 18:30:00|10446.4|10440.4|10445.9|10439.9|10449.4|10443.4|10437.9|10431.9|108
1583174100000|2020-03-02 18:35:00|10445.4|10439.4|10457.9|10451.9|10460.4|10454.4|10443.9|10437.9|119
1583174400000|2020-03-02 18:40:00|10458.4|10452.4|10460.9|10454.9|10463.4|10457.4|10452.9|10446.9|104
1583174700000|2020-03-02 18:45:00|10461.4|10455.4|10442.4|10436.4|10464.9|10458.9|10441.4|10435.4|260
1583175000000|2020-03-02 18:50:00|10441.9|10435.9|10440.4|10434.4|10444.9|10438.9|10435.9|10429.9|243
1583175300000|2020-03-02 18:55:00|10440.9|10434.9|10466.6|10448.6|10466.9|10459.4|10440.9|10434.9|204
1583175600000|2020-03-02 19:00:00|10466.4|10448.4|10468.3|10450.3|10472.9|10454.9|10460.8|10442.8|0
1583175900000|2020-03-02 19:05:00|10468.4|10450.4|10476.3|10458.3|10477.3|10459.3|10457.3|10439.3|0
1583176200000|2020-03-02 19:10:00|10476.2|10458.2|10471.3|10453.3|10476.9|10458.9|10462.8|10444.8|0
1583176500000|2020-03-02 19:15:00|10471.2|10453.2|10453.2|10435.2|10471.3|10453.3|10451.8|10433.8|0
1583176800000|2020-03-02 19:20:00|10453.3|10435.3|10442.1|10424.1|10460.2|10442.2|10442.1|10424.1|0
1583177100000|2020-03-02 19:25:00|10442.2|10424.2|10437.6|10419.6|10456.7|10438.7|10435.5|10417.5|0
1583177400000|2020-03-02 19:30:00|10437.7|10419.7|10427.2|10409.2|10443|10425|10427.2|10409.2|0
1583177700000|2020-03-02 19:35:00|10427.3|10409.3|10404.7|10386.7|10428.5|10410.5|10403.6|10385.6|0
1583178000000|2020-03-02 19:40:00|10404.4|10386.4|10396.2|10378.2|10406.3|10388.3|10386.6|10368.6|0
1583178300000|2020-03-02 19:45:00|10396|10378|10415|10397|10418.5|10400.5|10386.9|10368.9|0
1583178600000|2020-03-02 19:50:00|10414.9|10396.9|10422.9|10404.9|10424.7|10406.7|10402.5|10384.5|0
1583178900000|2020-03-02 19:55:00|10422.7|10404.7|10397.9|10379.9|10427.5|10409.5|10390.6|10372.6|0
1583179200000|2020-03-02 20:00:00|10398.5|10380.5|10417.5|10399.5|10421.6|10403.6|10397.3|10379.3|0
1583179500000|2020-03-02 20:05:00|10417.2|10399.2|10428.7|10410.7|10437|10419|10415.2|10397.2|0
1583179800000|2020-03-02 20:10:00|10428.6|10410.6|10432.7|10414.7|10436.7|10418.7|10419.3|10401.3|0
1583180100000|2020-03-02 20:15:00|10432.1|10414.1|10431.5|10413.5|10445.5|10427.5|10424.3|10406.3|0
1583180400000|2020-03-02 20:20:00|10430.8|10412.8|10470|10452|10470|10452|10429.7|10411.7|0
1583180700000|2020-03-02 20:25:00|10470.8|10452.8|10473.4|10455.4|10476.9|10458.9|10463.3|10445.3|0
1583181000000|2020-03-02 20:30:00|10473.3|10455.3|10468.7|10450.7|10474.3|10456.3|10464|10446|0
1583181300000|2020-03-02 20:35:00|10468.5|10450.5|10494.4|10476.4|10494.6|10476.6|10468.4|10450.4|0
1583181600000|2020-03-02 20:40:00|10494.3|10476.3|10479.8|10461.8|10500.5|10482.5|10478.6|10460.6|0
1583181900000|2020-03-02 20:45:00|10480|10462|10516.1|10498.1|10520.7|10502.7|10480|10462|0
1583182200000|2020-03-02 20:50:00|10516.8|10498.8|10555.1|10537.1|10556.7|10538.7|10514.5|10496.5|0
1583182500000|2020-03-02 20:55:00|10550.6|10532.6|10559.7|10541.7|10559.7|10541.7|10524|10506|0
1583182800000|2020-03-02 21:00:00|10561.9|10543.9|10555.3|10537.3|10569.1|10551.1|10537.4|10519.4|0
1583183100000|2020-03-02 21:05:00|10556|10538|10537.1|10519.1|10566.2|10548.2|10534.9|10516.9|0
1583183400000|2020-03-02 21:10:00|10537.8|10519.8|10484.4|10466.4|10539.3|10521.3|10480.7|10462.7|0
1583183700000|2020-03-02 21:15:00|10484.6|10466.6|10493|10475|10504.6|10486.6|10484.6|10466.6|0
1583184000000|2020-03-02 21:20:00|10492.9|10474.9|10498.8|10480.8|10499.7|10481.7|10492.1|10474.1|0
1583184300000|2020-03-02 21:25:00|10498.9|10480.9|10500.7|10482.7|10503.5|10485.5|10498.3|10480.3|0
1583184600000|2020-03-02 21:30:00|10502|10484|10538.1|10520.1|10541.7|10523.7|10495.9|10477.9|0
1583184900000|2020-03-02 21:35:00|10537.4|10519.4|10513.4|10495.4|10537.4|10519.4|10511.9|10493.9|0
1583185200000|2020-03-02 21:40:00|10512.6|10494.6|10517.7|10499.7|10527.9|10509.9|10511.9|10493.9|0
1583185500000|2020-03-02 21:45:00|10517|10499|10530.8|10512.8|10530.8|10512.8|10516.3|10498.3|0
1583185800000|2020-03-02 21:50:00|10531.5|10513.5|10505.1|10487.1|10531.5|10513.5|10493.5|10475.5|0
1583186100000|2020-03-02 21:55:00|10504.4|10486.4|10508.9|10490.9|10510.2|10492.2|10495.6|10477.6|0
1583186400000|2020-03-02 22:00:00|10507.7|10489.7|10505|10487|10509.7|10491.7|10504.5|10486.5|0
1583186700000|2020-03-02 22:05:00|10504.4|10486.4|10508.7|10490.7|10508.7|10490.7|10503.8|10485.8|0
1583187000000|2020-03-02 22:10:00|10509.1|10491.1|10509.2|10491.2|10509.2|10491.2|10507|10489|0
1583187300000|2020-03-02 22:15:00|10509.4|10491.4|10512|10494|10514.8|10496.8|10507.5|10489.5|0
1583187600000|2020-03-02 22:20:00|10512.7|10494.7|10514.9|10496.9|10516.7|10498.7|10511.9|10493.9|0
1583187900000|2020-03-02 22:25:00|10514.8|10496.8|10510.9|10492.9|10514.8|10496.8|10508.8|10490.8|0
1583188200000|2020-03-02 22:30:00|10508.7|10490.7|10516.4|10498.4|10517.7|10499.7|10507.6|10489.6|0
1583188500000|2020-03-02 22:35:00|10516.5|10498.5|10518.7|10500.7|10519.4|10501.4|10516.2|10498.2|0
1583188800000|2020-03-02 22:40:00|10519.7|10501.7|10520.3|10502.3|10521.2|10503.2|10519.5|10501.5|0
1583189100000|2020-03-02 22:45:00|10520.2|10502.2|10521.4|10503.4|10522.3|10504.3|10518.7|10500.7|0
1583189400000|2020-03-02 22:50:00|10521.8|10503.8|10529|10511|10529|10511|10521.8|10503.8|0
1583189700000|2020-03-02 22:55:00|10529.2|10511.2|10528.3|10510.3|10530.4|10512.4|10521.8|10503.8|0
1583190000000|2020-03-02 23:00:00|10525.9|10507.9|10526.4|10508.4|10544.4|10526.4|10518.6|10500.6|0
1583190300000|2020-03-02 23:05:00|10527.1|10509.1|10527.3|10509.3|10539.5|10521.5|10516.6|10498.6|0
1583190600000|2020-03-02 23:10:00|10527.6|10509.6|10526.2|10508.2|10537.1|10519.1|10525.9|10507.9|0
1583190900000|2020-03-02 23:15:00|10525.9|10507.9|10525.1|10507.1|10533.9|10515.9|10522.6|10504.6|0
1583191200000|2020-03-02 23:20:00|10524.4|10506.4|10517.1|10499.1|10524.4|10506.4|10506.2|10488.2|0
1583191500000|2020-03-02 23:25:00|10516.4|10498.4|10518.8|10500.8|10523.9|10505.9|10511.5|10493.5|0
1583191800000|2020-03-02 23:30:00|10519.1|10501.1|10510.9|10492.9|10520.2|10502.2|10505.1|10487.1|0
1583192100000|2020-03-02 23:35:00|10511.7|10493.7|10500|10482|10512.7|10494.7|10498.6|10480.6|0
1583192400000|2020-03-02 23:40:00|10499.7|10481.7|10507.3|10489.3|10510.6|10492.6|10499.7|10481.7|0
1583192700000|2020-03-02 23:45:00|10508|10490|10517.5|10499.5|10519.7|10501.7|10508|10490|0
1583193000000|2020-03-02 23:50:00|10516.8|10498.8|10542.2|10524.2|10545.5|10527.5|10516.8|10498.8|0
1583193300000|2020-03-02 23:55:00|10541.8|10523.8|10547.3|10529.3|10547.7|10529.7|10532.8|10514.8|0
1583193600000|2020-03-03 00:00:00|10547.7|10529.7|10568.2|10550.2|10573.3|10555.3|10545.1|10527.1|0
1583193900000|2020-03-03 00:05:00|10566.8|10548.8|10559.5|10541.5|10574.8|10556.8|10552.9|10534.9|0
1583194200000|2020-03-03 00:10:00|10560.2|10542.2|10547.8|10529.8|10562.4|10544.4|10540.9|10522.9|0
1583194500000|2020-03-03 00:15:00|10547|10529|10548.1|10530.1|10560.3|10542.3|10545.6|10527.6|0
1583194800000|2020-03-03 00:20:00|10547.7|10529.7|10563.5|10545.5|10565.1|10547.1|10545.5|10527.5|0
1583195100000|2020-03-03 00:25:00|10563.9|10545.9|10570.4|10552.4|10575.2|10557.2|10563.5|10545.5|0
1583195400000|2020-03-03 00:30:00|10570.2|10552.2|10568.2|10550.2|10573.4|10555.4|10566.3|10548.3|0
1583195700000|2020-03-03 00:35:00|10568.9|10550.9|10570.2|10552.2|10579|10561|10565.4|10547.4|0
1583196000000|2020-03-03 00:40:00|10570.4|10552.4|10568.6|10550.6|10575.7|10557.7|10565.6|10547.6|0
1583196300000|2020-03-03 00:45:00|10568.8|10550.8|10573.5|10555.5|10573.7|10555.7|10565.6|10547.6|0
1583196600000|2020-03-03 00:50:00|10572.7|10554.7|10571.6|10553.6|10579.5|10561.5|10571.6|10553.6|0
1583196900000|2020-03-03 00:55:00|10571.2|10553.2|10578.1|10560.1|10582|10564|10571.2|10553.2|0
1583197200000|2020-03-03 01:00:00|10578.6|10560.6|10575.2|10557.2|10582|10564|10565.3|10547.3|0
1583197500000|2020-03-03 01:05:00|10575.5|10557.5|10572.3|10554.3|10577.6|10559.6|10566.9|10548.9|0
1583197800000|2020-03-03 01:10:00|10572.1|10554.1|10572.5|10554.5|10576.5|10558.5|10566.7|10548.7|0
1583198100000|2020-03-03 01:15:00|10564.7|10546.7|10535.5|10529.5|10584|10578|10530|10524|3268
1583198400000|2020-03-03 01:20:00|10535|10529|10536|10530|10540|10534|10515|10509|1932
1583198700000|2020-03-03 01:25:00|10535.5|10529.5|10572|10566|10577.5|10571.5|10534|10528|2577
1583199000000|2020-03-03 01:30:00|10573|10567|10563|10557|10580|10574|10536|10530|3057
1583199300000|2020-03-03 01:35:00|10564|10558|10551.5|10545.5|10571.5|10565.5|10546|10540|2282
1583199600000|2020-03-03 01:40:00|10551|10545|10549|10543|10558|10552|10526.5|10520.5|2136
1583199900000|2020-03-03 01:45:00|10548.5|10542.5|10514|10508|10550.5|10544.5|10512|10506|2341
1583200200000|2020-03-03 01:50:00|10513.5|10507.5|10516|10510|10535.5|10529.5|10509|10503|1909
1583200500000|2020-03-03 01:55:00|10516.5|10510.5|10515.5|10509.5|10524.5|10518.5|10508|10502|1637
1583200800000|2020-03-03 02:00:00|10515|10509|10523.5|10517.5|10528|10522|10504.5|10498.5|1606
1583201100000|2020-03-03 02:05:00|10523|10517|10526|10520|10542|10536|10522.5|10516.5|1923
1583201400000|2020-03-03 02:10:00|10524.5|10518.5|10500|10494|10525|10519|10499|10493|1236
1583201700000|2020-03-03 02:15:00|10501.5|10495.5|10504|10498|10515|10509|10501.5|10495.5|1266
1583202000000|2020-03-03 02:20:00|10503|10497|10496|10490|10506|10500|10490|10484|1912
1583202300000|2020-03-03 02:25:00|10497|10491|10515|10509|10517|10511|10493|10487|2373
1583202600000|2020-03-03 02:30:00|10514.5|10508.5|10525|10519|10527|10521|10513.5|10507.5|1057
1583202900000|2020-03-03 02:35:00|10525.5|10519.5|10534|10528|10536|10530|10515.5|10509.5|1057
1583203200000|2020-03-03 02:40:00|10534.5|10528.5|10541.5|10535.5|10541.5|10535.5|10521|10515|875
1583203500000|2020-03-03 02:45:00|10542|10536|10559|10553|10562|10556|10539.5|10533.5|1287
1583203800000|2020-03-03 02:50:00|10559.5|10553.5|10539|10533|10563|10557|10536|10530|1098
1583204100000|2020-03-03 02:55:00|10539.5|10533.5|10536|10530|10542|10536|10524|10518|744
1583204400000|2020-03-03 03:00:00|10535.5|10529.5|10550|10544|10551|10545|10529|10523|822
1583204700000|2020-03-03 03:05:00|10549.5|10543.5|10557|10551|10564.5|10558.5|10547.5|10541.5|1778
1583205000000|2020-03-03 03:10:00|10556|10550|10541.5|10535.5|10557|10551|10531|10525|1797
1583205300000|2020-03-03 03:15:00|10541|10535|10533|10527|10543.5|10537.5|10529|10523|861
1583205600000|2020-03-03 03:20:00|10532.5|10526.5|10545|10539|10555|10549|10527|10521|726
1583205900000|2020-03-03 03:25:00|10545.5|10539.5|10553.5|10547.5|10558|10552|10536.5|10530.5|1081
1583206200000|2020-03-03 03:30:00|10554|10548|10566|10560|10570|10564|10553|10547|1078
1583206500000|2020-03-03 03:35:00|10566.5|10560.5|10562.5|10556.5|10567|10561|10553.5|10547.5|747
1583206800000|2020-03-03 03:40:00|10562|10556|10569|10563|10572|10566|10561|10555|930
1583207100000|2020-03-03 03:45:00|10569.5|10563.5|10570|10564|10572|10566|10561|10555|509
1583207400000|2020-03-03 03:50:00|10570.5|10564.5|10574|10568|10583|10577|10570.5|10564.5|666
1583207700000|2020-03-03 03:55:00|10574.5|10568.5|10568.5|10562.5|10578|10572|10565|10559|517
1583208000000|2020-03-03 04:00:00|10574.1|10556.1|10564.7|10546.7|10577.6|10559.6|10564.3|10546.3|1
1583208300000|2020-03-03 04:05:00|10564.5|10546.5|10559.8|10541.8|10566.6|10548.6|10553.3|10535.3|0
1583208600000|2020-03-03 04:10:00|10559.9|10541.9|10562.8|10544.8|10565.2|10547.2|10556.3|10538.3|0
1583208900000|2020-03-03 04:15:00|10562.6|10544.6|10557.8|10539.8|10570|10552|10557.5|10539.5|0
1583209200000|2020-03-03 04:20:00|10557.5|10539.5|10527.3|10509.3|10559.8|10541.8|10525.8|10507.8|0
1583209500000|2020-03-03 04:25:00|10527.7|10509.7|10519.5|10501.5|10532.2|10514.2|10517.7|10499.7|0
1583209800000|2020-03-03 04:30:00|10519.1|10501.1|10511.9|10493.9|10521.8|10503.8|10504.2|10486.2|0
1583210100000|2020-03-03 04:35:00|10511.1|10493.1|10546.6|10528.6|10549.2|10531.2|10508.8|10490.8|0
1583210400000|2020-03-03 04:40:00|10546.2|10528.2|10511.2|10493.2|10555.6|10537.6|10511.1|10493.1|0
1583210700000|2020-03-03 04:45:00|10510.4|10492.4|10533.3|10515.3|10535.6|10517.6|10509.3|10491.3|0
1583211000000|2020-03-03 04:50:00|10533.2|10515.2|10539|10521|10544.8|10526.8|10533|10515|0
1583211300000|2020-03-03 04:55:00|10538.8|10520.8|10541|10523|10546.6|10528.6|10537.8|10519.8|0
1583211600000|2020-03-03 05:00:00|10536.5|10518.5|10518|10512|10538|10532|10517|10511|2377
1583211900000|2020-03-03 05:05:00|10517.5|10511.5|10509.5|10503.5|10523.5|10517.5|10506.5|10500.5|981
1583212200000|2020-03-03 05:10:00|10510|10504|10513.5|10507.5|10519|10513|10504.5|10498.5|1646
1583212500000|2020-03-03 05:15:00|10513|10507|10496|10490|10516|10510|10494|10488|2305
1583212800000|2020-03-03 05:20:00|10495.5|10489.5|10500|10494|10501|10495|10484|10478|1329
1583213100000|2020-03-03 05:25:00|10500.5|10494.5|10502.5|10496.5|10505|10499|10490|10484|965
1583213400000|2020-03-03 05:30:00|10502|10496|10505|10499|10512|10506|10485|10479|1123
1583213700000|2020-03-03 05:35:00|10504.5|10498.5|10507|10501|10512|10506|10497|10491|625
1583214000000|2020-03-03 05:40:00|10507.5|10501.5|10517|10511|10521|10515|10503|10497|833
1583214300000|2020-03-03 05:45:00|10516.5|10510.5|10501|10495|10519|10513|10499.5|10493.5|737
1583214600000|2020-03-03 05:50:00|10500.5|10494.5|10509.5|10503.5|10510|10504|10496|10490|929
1583214900000|2020-03-03 05:55:00|10511|10505|10495|10489|10512|10506|10490|10484|808
1583215200000|2020-03-03 06:00:00|10495.5|10489.5|10477.5|10471.5|10501.5|10495.5|10474|10468|1513
1583215500000|2020-03-03 06:05:00|10478|10472|10465.5|10459.5|10481|10475|10464.5|10458.5|1128
1583215800000|2020-03-03 06:10:00|10466|10460|10461.5|10455.5|10468|10462|10459|10453|842
1583216100000|2020-03-03 06:15:00|10461|10455|10459.5|10453.5|10461.5|10455.5|10448|10442|1150
1583216400000|2020-03-03 06:20:00|10459|10453|10481.5|10475.5|10488.5|10482.5|10458.5|10452.5|1392
1583216700000|2020-03-03 06:25:00|10481|10475|10493.5|10487.5|10494|10488|10473|10467|1217
1583217000000|2020-03-03 06:30:00|10494|10488|10473|10467|10496|10490|10473|10467|1062
1583217300000|2020-03-03 06:35:00|10473.5|10467.5|10482|10476|10482|10476|10467|10461|817
1583217600000|2020-03-03 06:40:00|10481.5|10475.5|10495|10489|10497|10491|10481|10475|1022
1583217900000|2020-03-03 06:45:00|10495.5|10489.5|10493.5|10487.5|10500|10494|10491.5|10485.5|1299
1583218200000|2020-03-03 06:50:00|10494|10488|10504|10498|10505|10499|10493|10487|741
1583218500000|2020-03-03 06:55:00|10505|10499|10518|10512|10522|10516|10505|10499|1007
1583218800000|2020-03-03 07:00:00|10517.5|10511.5|10529|10523|10531|10525|10513|10507|1230
1583219100000|2020-03-03 07:05:00|10529.5|10523.5|10520.5|10514.5|10532|10526|10518|10512|803
1583219400000|2020-03-03 07:10:00|10520|10514|10532.5|10526.5|10537|10531|10520|10514|1429
1583219700000|2020-03-03 07:15:00|10533|10527|10528|10522|10535|10529|10523|10517|1473
1583220000000|2020-03-03 07:20:00|10529|10523|10520|10514|10529.5|10523.5|10516.5|10510.5|1052
1583220300000|2020-03-03 07:25:00|10519.5|10513.5|10525|10519|10528|10522|10516|10510|1508
1583220600000|2020-03-03 07:30:00|10526|10520|10511.5|10505.5|10526|10520|10510|10504|814
1583220900000|2020-03-03 07:35:00|10511|10505|10510|10504|10519|10513|10507|10501|1259
1583221200000|2020-03-03 07:40:00|10511|10505|10523.5|10517.5|10528.5|10522.5|10511|10505|1001
1583221500000|2020-03-03 07:45:00|10524|10518|10518.5|10512.5|10525|10519|10515|10509|2914
1583221800000|2020-03-03 07:50:00|10518|10512|10521|10515|10528|10522|10517.5|10511.5|1979
1583222100000|2020-03-03 07:55:00|10521.5|10515.5|10523|10517|10526.5|10520.5|10514|10508|3505
1583222400000|2020-03-03 08:00:00|10522|10516|10502.5|10496.5|10525|10519|10496|10490|2621
1583222700000|2020-03-03 08:05:00|10502|10496|10466|10460|10503|10497|10464.5|10458.5|3972
1583223000000|2020-03-03 08:10:00|10465|10459|10509|10503|10509|10503|10463|10457|4579
1583223300000|2020-03-03 08:15:00|10508|10502|10513|10507|10518|10512|10501|10495|1959
1583223600000|2020-03-03 08:20:00|10514|10508|10522|10516|10527|10521|10509|10503|1868
1583223900000|2020-03-03 08:25:00|10522.5|10516.5|10523|10517|10532|10526|10515|10509|1201
1583224200000|2020-03-03 08:30:00|10531.1|10513.1|10566.1|10548.1|10567.2|10549.2|10531.1|10513.1|0
1583224500000|2020-03-03 08:35:00|10566.5|10548.5|10578.3|10560.3|10585.9|10567.9|10559.3|10541.3|0
1583224800000|2020-03-03 08:40:00|10578.5|10560.5|10576|10558|10591.6|10573.6|10572.3|10554.3|0
1583225100000|2020-03-03 08:45:00|10575.8|10557.8|10565.5|10547.5|10578.6|10560.6|10559.8|10541.8|0
1583225400000|2020-03-03 08:50:00|10564.8|10546.8|10541.3|10523.3|10565.2|10547.2|10541.3|10523.3|0
1583225700000|2020-03-03 08:55:00|10541.4|10523.4|10549.2|10531.2|10555.6|10537.6|10535.2|10517.2|0
1583226000000|2020-03-03 09:00:00|10547.7|10529.7|10518.8|10500.8|10548.5|10530.5|10518.1|10500.1|0
1583226300000|2020-03-03 09:05:00|10518.7|10500.7|10538.8|10520.8|10542.3|10524.3|10516.4|10498.4|0
1583226600000|2020-03-03 09:10:00|10538.6|10520.6|10555.4|10537.4|10558.9|10540.9|10538.6|10520.6|0
1583226900000|2020-03-03 09:15:00|10556.1|10538.1|10534|10528|10556.1|10541|10531.5|10525.5|637
1583227200000|2020-03-03 09:20:00|10533.5|10527.5|10520|10514|10541.5|10535.5|10519|10513|385
1583227500000|2020-03-03 09:25:00|10521|10515|10522.5|10516.5|10528|10522|10517|10511|388
1583227800000|2020-03-03 09:30:00|10523|10517|10527|10521|10531|10525|10509.5|10503.5|903
1583228100000|2020-03-03 09:35:00|10527.5|10521.5|10526|10520|10532|10526|10519.5|10513.5|109
1583228400000|2020-03-03 09:40:00|10525.5|10519.5|10534|10528|10538|10532|10523|10517|162
1583228700000|2020-03-03 09:45:00|10533.5|10527.5|10537|10531|10539.5|10533.5|10529|10523|253
1583229000000|2020-03-03 09:50:00|10537.5|10531.5|10534.5|10528.5|10540|10534|10529.5|10523.5|356
1583229300000|2020-03-03 09:55:00|10535|10529|10538.5|10532.5|10539|10533|10523|10517|241
1583229600000|2020-03-03 10:00:00|10538|10532|10542|10536|10543|10537|10534.5|10528.5|143
1583229900000|2020-03-03 10:05:00|10541.5|10535.5|10522|10516|10542|10536|10519.5|10513.5|267
1583230200000|2020-03-03 10:10:00|10522.5|10516.5|10524|10518|10532|10526|10522|10516|208
1583230500000|2020-03-03 10:15:00|10524.5|10518.5|10533.5|10527.5|10536.5|10530.5|10524|10518|94
1583230800000|2020-03-03 10:20:00|10533|10527|10532.5|10526.5|10537.5|10531.5|10525|10519|82
1583231100000|2020-03-03 10:25:00|10533|10527|10528|10522|10537.5|10531.5|10525|10519|100
1583231400000|2020-03-03 10:30:00|10528.5|10522.5|10528.5|10522.5|10536|10530|10525|10519|131
1583231700000|2020-03-03 10:35:00|10529|10523|10526.5|10520.5|10529.5|10523.5|10521|10515|107
1583232000000|2020-03-03 10:40:00|10526|10520|10525.5|10519.5|10529.5|10523.5|10522|10516|30
1583232300000|2020-03-03 10:45:00|10526|10520|10529.5|10523.5|10534.5|10528.5|10524.5|10518.5|68
1583232600000|2020-03-03 10:50:00|10529|10523|10535.5|10529.5|10536.5|10530.5|10524|10518|142
1583232900000|2020-03-03 10:55:00|10536|10530|10537|10531|10537.5|10531.5|10530.5|10524.5|151
1583233200000|2020-03-03 11:00:00|10537.5|10531.5|10521.5|10515.5|10537.5|10531.5|10519|10513|217
1583233500000|2020-03-03 11:05:00|10522|10516|10511|10505|10524|10518|10500.5|10494.5|181
1583233800000|2020-03-03 11:10:00|10510.5|10504.5|10507.5|10501.5|10512|10506|10497|10491|175
1583234100000|2020-03-03 11:15:00|10507|10501|10507.5|10501.5|10508.5|10502.5|10499|10493|139
1583234400000|2020-03-03 11:20:00|10507|10501|10498.5|10492.5|10513|10507|10497.5|10491.5|107
1583234700000|2020-03-03 11:25:00|10499|10493|10496.5|10490.5|10499.5|10493.5|10489|10483|328
1583235000000|2020-03-03 11:30:00|10495.5|10489.5|10498.5|10492.5|10505|10499|10495.5|10489.5|163
1583235300000|2020-03-03 11:35:00|10498|10492|10494|10488|10502.5|10496.5|10493|10487|210
1583235600000|2020-03-03 11:40:00|10493.5|10487.5|10496.5|10490.5|10497.5|10491.5|10486.5|10480.5|65
1583235900000|2020-03-03 11:45:00|10497|10491|10492.5|10486.5|10499.5|10493.5|10491.5|10485.5|58
1583236200000|2020-03-03 11:50:00|10493|10487|10496.5|10490.5|10499.5|10493.5|10492|10486|26
1583236500000|2020-03-03 11:55:00|10496|10490|10495.5|10489.5|10502|10496|10494|10488|18
1583236800000|2020-03-03 12:00:00|10496.5|10490.5|10506.5|10500.5|10507|10501|10496.5|10490.5|96
1583237100000|2020-03-03 12:05:00|10506|10500|10508.5|10502.5|10509|10503|10498|10492|163
1583237400000|2020-03-03 12:10:00|10508|10502|10507.5|10501.5|10513.5|10507.5|10503|10497|140
1583237700000|2020-03-03 12:15:00|10508|10502|10502.5|10496.5|10508|10502|10501.5|10495.5|78
1583238000000|2020-03-03 12:20:00|10503|10497|10500.5|10494.5|10505|10499|10497|10491|101
1583238300000|2020-03-03 12:25:00|10500|10494|10503.5|10497.5|10504.5|10498.5|10496.5|10490.5|68
1583238600000|2020-03-03 12:30:00|10504|10498|10497.5|10491.5|10514|10508|10495|10489|280
1583238900000|2020-03-03 12:35:00|10498|10492|10477|10471|10498.5|10492.5|10469.5|10463.5|639
1583239200000|2020-03-03 12:40:00|10475.5|10469.5|10470.5|10464.5|10481.5|10475.5|10468|10462|362
1583239500000|2020-03-03 12:45:00|10470|10464|10470.5|10464.5|10473.5|10467.5|10461.5|10455.5|411
1583239800000|2020-03-03 12:50:00|10471|10465|10461.5|10455.5|10476.5|10470.5|10453|10447|329
1583240100000|2020-03-03 12:55:00|10462|10456|10466.5|10460.5|10473|10467|10453.5|10447.5|192
1583240400000|2020-03-03 13:00:00|10465.5|10459.5|10455.5|10449.5|10466.5|10460.5|10455|10449|109
1583240700000|2020-03-03 13:05:00|10457.5|10451.5|10452.5|10446.5|10459.5|10453.5|10448.5|10442.5|136
1583241000000|2020-03-03 13:10:00|10452|10446|10467.5|10461.5|10468|10462|10451|10445|129
1583241300000|2020-03-03 13:15:00|10468|10462|10470.5|10464.5|10473.5|10467.5|10461.5|10455.5|145
1583241600000|2020-03-03 13:20:00|10470|10464|10477.5|10471.5|10478|10472|10466|10460|60
1583241900000|2020-03-03 13:25:00|10477|10471|10480|10474|10486.5|10480.5|10475|10469|93
1583242200000|2020-03-03 13:30:00|10480.5|10474.5|10483.5|10477.5|10487|10481|10476|10470|77
1583242500000|2020-03-03 13:35:00|10483|10477|10474.5|10468.5|10487.5|10481.5|10470|10464|171
1583242800000|2020-03-03 13:40:00|10474|10468|10475.5|10469.5|10479|10473|10472.5|10466.5|88
1583243100000|2020-03-03 13:45:00|10475|10469|10477|10471|10478.5|10472.5|10469.5|10463.5|111
1583243400000|2020-03-03 13:50:00|10478|10472|10483|10477|10488.5|10482.5|10478|10472|144
1583243700000|2020-03-03 13:55:00|10482.5|10476.5|10486.5|10480.5|10488.5|10482.5|10478.5|10472.5|56
1583244000000|2020-03-03 14:00:00|10486|10480|10489.5|10483.5|10490|10484|10480.5|10474.5|60
1583244300000|2020-03-03 14:05:00|10490|10484|10497.5|10491.5|10502.5|10496.5|10489|10483|275
1583244600000|2020-03-03 14:10:00|10498|10492|10500.5|10494.5|10502|10496|10493|10487|180
1583244900000|2020-03-03 14:15:00|10501|10495|10505.5|10499.5|10512.5|10506.5|10500.5|10494.5|252
1583245200000|2020-03-03 14:20:00|10505|10499|10508|10502|10512|10506|10502|10496|157
1583245500000|2020-03-03 14:25:00|10508.5|10502.5|10511|10505|10515|10509|10505.5|10499.5|175
1583245800000|2020-03-03 14:30:00|10510.5|10504.5|10478|10472|10511|10505|10474.5|10468.5|596
1583246100000|2020-03-03 14:35:00|10477.5|10471.5|10473|10467|10478.5|10472.5|10459.5|10453.5|613
1583246400000|2020-03-03 14:40:00|10472.5|10466.5|10468|10462|10478|10472|10467.5|10461.5|308
1583246700000|2020-03-03 14:45:00|10468.5|10462.5|10468|10462|10471.5|10465.5|10459.5|10453.5|246
1583247000000|2020-03-03 14:50:00|10467.5|10461.5|10470.5|10464.5|10471.5|10465.5|10457.5|10451.5|657
1583247300000|2020-03-03 14:55:00|10470|10464|10490.5|10484.5|10494.5|10488.5|10469.5|10463.5|668
1583247600000|2020-03-03 15:00:00|10492.5|10486.5|10627|10621|10649.5|10643.5|10492.5|10486.5|4238
1583247900000|2020-03-03 15:05:00|10629|10623|10591|10585|10647.5|10641.5|10586.5|10580.5|1323
1583248200000|2020-03-03 15:10:00|10593|10587|10562|10556|10610|10604|10559|10553|828
1583248500000|2020-03-03 15:15:00|10561.5|10555.5|10562.5|10556.5|10577|10571|10533|10527|648
1583248800000|2020-03-03 15:20:00|10562|10556|10595.5|10589.5|10596.5|10590.5|10561|10555|695
1583249100000|2020-03-03 15:25:00|10595|10589|10577|10571|10602.5|10596.5|10572.5|10566.5|1019
1583249400000|2020-03-03 15:30:00|10576.5|10570.5|10576|10570|10598.5|10592.5|10566|10560|479
1583249700000|2020-03-03 15:35:00|10575.5|10569.5|10591.5|10585.5|10601|10595|10574|10568|476
1583250000000|2020-03-03 15:40:00|10592|10586|10602.5|10596.5|10607|10601|10587.5|10581.5|324
1583250300000|2020-03-03 15:45:00|10602|10596|10579.5|10573.5|10608.5|10602.5|10576.5|10570.5|347
1583250600000|2020-03-03 15:50:00|10580|10574|10586|10580|10592.5|10586.5|10575.5|10569.5|568
1583250900000|2020-03-03 15:55:00|10584.5|10578.5|10606.5|10600.5|10610.5|10604.5|10581.5|10575.5|674
1583251200000|2020-03-03 16:00:00|10605.5|10599.5|10597|10591|10613|10607|10591|10585|649
1583251500000|2020-03-03 16:05:00|10596.5|10590.5|10571.5|10565.5|10596.5|10590.5|10570.5|10564.5|852
1583251800000|2020-03-03 16:10:00|10571|10565|10533.5|10527.5|10573|10567|10531.5|10525.5|1041
1583252100000|2020-03-03 16:15:00|10534|10528|10523.5|10517.5|10553|10547|10521.5|10515.5|592
1583252400000|2020-03-03 16:20:00|10524|10518|10494.5|10488.5|10529.5|10523.5|10494.5|10488.5|612
1583252700000|2020-03-03 16:25:00|10496|10490|10489.5|10483.5|10508.5|10502.5|10479|10473|663
1583253000000|2020-03-03 16:30:00|10490|10484|10497.5|10491.5|10498|10492|10479|10473|661
1583253300000|2020-03-03 16:35:00|10500|10494|10505|10499|10510.5|10504.5|10488.5|10482.5|579
1583253600000|2020-03-03 16:40:00|10505.5|10499.5|10503|10497|10515.5|10509.5|10491|10485|372
1583253900000|2020-03-03 16:45:00|10502.5|10496.5|10492.5|10486.5|10508.5|10502.5|10491.5|10485.5|236
1583254200000|2020-03-03 16:50:00|10492|10486|10524.5|10518.5|10528.5|10522.5|10491.5|10485.5|220
1583254500000|2020-03-03 16:55:00|10525|10519|10527.5|10521.5|10532.5|10526.5|10514.5|10508.5|149
1583254800000|2020-03-03 17:00:00|10526.5|10520.5|10520|10514|10527.5|10521.5|10507.5|10501.5|113
1583255100000|2020-03-03 17:05:00|10520.5|10514.5|10532.5|10526.5|10534.5|10528.5|10518.5|10512.5|111
1583255400000|2020-03-03 17:10:00|10533|10527|10518.5|10512.5|10539.5|10533.5|10518|10512|138
1583255700000|2020-03-03 17:15:00|10519|10513|10515|10509|10523|10517|10509|10503|174
1583256000000|2020-03-03 17:20:00|10515.5|10509.5|10518.5|10512.5|10522.5|10516.5|10511.5|10505.5|66
1583256300000|2020-03-03 17:25:00|10519|10513|10516.5|10510.5|10524.5|10518.5|10508.5|10502.5|155
1583256600000|2020-03-03 17:30:00|10516|10510|10507.5|10501.5|10518|10512|10507|10501|110
1583256900000|2020-03-03 17:35:00|10507|10501|10517|10511|10518.5|10512.5|10505|10499|86
1583257200000|2020-03-03 17:40:00|10516.5|10510.5|10510|10504|10522.5|10516.5|10509.5|10503.5|111
1583257500000|2020-03-03 17:45:00|10510.5|10504.5|10521.5|10515.5|10528.5|10522.5|10509.5|10503.5|115
1583257800000|2020-03-03 17:50:00|10522.5|10516.5|10507.5|10501.5|10522.5|10516.5|10506.5|10500.5|93
1583258100000|2020-03-03 17:55:00|10507|10501|10505.5|10499.5|10511.5|10505.5|10501.5|10495.5|98
1583258400000|2020-03-03 18:00:00|10504|10498|10494.5|10488.5|10504.5|10498.5|10490|10484|148
1583258700000|2020-03-03 18:05:00|10495|10489|10495.5|10489.5|10499.5|10493.5|10490.5|10484.5|116
1583259000000|2020-03-03 18:10:00|10496|10490|10486.5|10480.5|10499.5|10493.5|10484|10478|113
1583259300000|2020-03-03 18:15:00|10486|10480|10478.5|10472.5|10490.5|10484.5|10476.5|10470.5|154
1583259600000|2020-03-03 18:20:00|10479|10473|10474.5|10468.5|10487.5|10481.5|10469|10463|236
1583259900000|2020-03-03 18:25:00|10474|10468|10471|10465|10474|10468|10453|10447|318
1583260200000|2020-03-03 18:30:00|10470.5|10464.5|10476|10470|10477.5|10471.5|10461|10455|142
1583260500000|2020-03-03 18:35:00|10476.5|10470.5|10472|10466|10481|10475|10470.5|10464.5|119
1583260800000|2020-03-03 18:40:00|10471.5|10465.5|10452.5|10446.5|10471.5|10465.5|10452.5|10446.5|152
1583261100000|2020-03-03 18:45:00|10452|10446|10448|10442|10465.5|10459.5|10446.5|10440.5|212
1583261400000|2020-03-03 18:50:00|10447.5|10441.5|10445.5|10439.5|10455.5|10449.5|10443|10437|119
1583261700000|2020-03-03 18:55:00|10446|10440|10407.7|10389.7|10449.5|10443.5|10406.7|10388.7|169
1583262000000|2020-03-03 19:00:00|10407.1|10389.1|10395.1|10377.1|10420.6|10402.6|10393.5|10375.5|0
1583262300000|2020-03-03 19:05:00|10397.4|10379.4|10365.1|10347.1|10397.9|10379.9|10364|10346|0
1583262600000|2020-03-03 19:10:00|10364.5|10346.5|10399.9|10381.9|10402|10384|10361.4|10343.4|0
1583262900000|2020-03-03 19:15:00|10399.7|10381.7|10366.8|10348.8|10401.9|10383.9|10365.9|10347.9|0
1583263200000|2020-03-03 19:20:00|10366.5|10348.5|10379.1|10361.1|10398.2|10380.2|10360.4|10342.4|0
1583263500000|2020-03-03 19:25:00|10379.3|10361.3|10414.4|10396.4|10419.3|10401.3|10376.2|10358.2|0
1583263800000|2020-03-03 19:30:00|10415|10397|10425.6|10407.6|10431.2|10413.2|10404.2|10386.2|0
1583264100000|2020-03-03 19:35:00|10425.4|10407.4|10397|10379|10425.4|10407.4|10394.2|10376.2|0
1583264400000|2020-03-03 19:40:00|10396.7|10378.7|10401.8|10383.8|10406.1|10388.1|10387.7|10369.7|0
1583264700000|2020-03-03 19:45:00|10401.2|10383.2|10441.4|10423.4|10443.2|10425.2|10398.2|10380.2|0
1583265000000|2020-03-03 19:50:00|10442|10424|10457.2|10439.2|10457.3|10439.3|10420.4|10402.4|0
1583265300000|2020-03-03 19:55:00|10457.5|10439.5|10446|10428|10459.2|10441.2|10437.5|10419.5|0
1583265600000|2020-03-03 20:00:00|10447.5|10429.5|10481.5|10463.5|10482.7|10464.7|10437.3|10419.3|0
1583265900000|2020-03-03 20:05:00|10481.1|10463.1|10457.4|10439.4|10481.2|10463.2|10444.3|10426.3|0
1583266200000|2020-03-03 20:10:00|10457.7|10439.7|10486.2|10468.2|10494.7|10476.7|10454.5|10436.5|0
1583266500000|2020-03-03 20:15:00|10486.8|10468.8|10491|10473|10499.3|10481.3|10475.4|10457.4|0
1583266800000|2020-03-03 20:20:00|10491.6|10473.6|10445.9|10427.9|10497.2|10479.2|10444.7|10426.7|0
1583267100000|2020-03-03 20:25:00|10444.4|10426.4|10493.3|10475.3|10497|10479|10444.1|10426.1|0
1583267400000|2020-03-03 20:30:00|10493.1|10475.1|10459.5|10441.5|10494.1|10476.1|10443.5|10425.5|0
1583267700000|2020-03-03 20:35:00|10457.9|10439.9|10421.9|10403.9|10465.4|10447.4|10417|10399|0
1583268000000|2020-03-03 20:40:00|10422|10404|10462.1|10444.1|10463.8|10445.8|10416.1|10398.1|0
1583268300000|2020-03-03 20:45:00|10462|10444|10448.1|10430.1|10488.2|10470.2|10443.5|10425.5|0
1583268600000|2020-03-03 20:50:00|10447.5|10429.5|10455|10437|10457.8|10439.8|10425.2|10407.2|0
1583268900000|2020-03-03 20:55:00|10454.3|10436.3|10422.3|10404.3|10475.8|10457.8|10421.2|10403.2|0
1583269200000|2020-03-03 21:00:00|10420.1|10402.1|10469.5|10451.5|10472.5|10454.5|10417.2|10399.2|0
1583269500000|2020-03-03 21:05:00|10468|10450|10471.7|10453.7|10477.6|10459.6|10457|10439|0
1583269800000|2020-03-03 21:10:00|10471.4|10453.4|10417.8|10399.8|10474|10456|10410.1|10392.1|0
1583270100000|2020-03-03 21:15:00|10417.9|10399.9|10424.7|10406.7|10424.7|10406.7|10413.7|10395.7|0
1583270400000|2020-03-03 21:20:00|10422.8|10404.8|10420.2|10402.2|10422.8|10404.8|10418.1|10400.1|0
1583270700000|2020-03-03 21:25:00|10420.4|10402.4|10426.7|10408.7|10426.8|10408.8|10420|10402|0
1583271000000|2020-03-03 21:30:00|10420.4|10402.4|10426.3|10408.3|10432.2|10414.2|10402.7|10384.7|0
1583271300000|2020-03-03 21:35:00|10425.6|10407.6|10421.9|10403.9|10428.5|10410.5|10416.7|10398.7|0
1583271600000|2020-03-03 21:40:00|10422.6|10404.6|10416|10398|10423.4|10405.4|10411.5|10393.5|0
1583271900000|2020-03-03 21:45:00|10417.4|10399.4|10404.9|10386.9|10417.4|10399.4|10404.9|10386.9|0
1583272200000|2020-03-03 21:50:00|10405.6|10387.6|10398.2|10380.2|10408.6|10390.6|10396|10378|0
1583272500000|2020-03-03 21:55:00|10399|10381|10397.1|10379.1|10407.8|10389.8|10396|10378|0
1583272800000|2020-03-03 22:00:00|10397.3|10379.3|10394.4|10376.4|10402.3|10384.3|10394.4|10376.4|0
1583273100000|2020-03-03 22:05:00|10394.9|10376.9|10392.6|10374.6|10395.1|10377.1|10390.7|10372.7|0
1583273400000|2020-03-03 22:10:00|10392.8|10374.8|10393.4|10375.4|10395.4|10377.4|10392.8|10374.8|0
1583273700000|2020-03-03 22:15:00|10394|10376|10392.8|10374.8|10394|10376|10390.8|10372.8|0
1583274000000|2020-03-03 22:20:00|10392.4|10374.4|10395.3|10377.3|10395.4|10377.4|10391.1|10373.1|0
1583274300000|2020-03-03 22:25:00|10395.6|10377.6|10395.8|10377.8|10396.1|10378.1|10395.4|10377.4|0
1583274600000|2020-03-03 22:30:00|10396.2|10378.2|10395|10377|10396.2|10378.2|10394.8|10376.8|0
1583274900000|2020-03-03 22:35:00|10394.9|10376.9|10392.2|10374.2|10395.4|10377.4|10390.8|10372.8|0
1583275200000|2020-03-03 22:40:00|10392.3|10374.3|10391.7|10373.7|10392.7|10374.7|10391.2|10373.2|0
1583275500000|2020-03-03 22:45:00|10391|10373|10391.1|10373.1|10393.5|10375.5|10391|10373|0
1583275800000|2020-03-03 22:50:00|10391.3|10373.3|10391.7|10373.7|10392|10374|10389.6|10371.6|0
1583276100000|2020-03-03 22:55:00|10391.9|10373.9|10390.3|10372.3|10391.9|10373.9|10389.6|10371.6|0
1583276400000|2020-03-03 23:00:00|10393.3|10375.3|10379.3|10361.3|10414|10396|10363|10345|0
1583276700000|2020-03-03 23:05:00|10383|10365|10371.1|10353.1|10389.6|10371.6|10357.8|10339.8|0
1583277000000|2020-03-03 23:10:00|10371.5|10353.5|10370.1|10352.1|10377.8|10359.8|10360.8|10342.8|0
1583277300000|2020-03-03 23:15:00|10368.6|10350.6|10380.4|10362.4|10380.4|10362.4|10358.2|10340.2|0
1583277600000|2020-03-03 23:20:00|10381.9|10363.9|10400.7|10382.7|10402.7|10384.7|10381.9|10363.9|0
1583277900000|2020-03-03 23:25:00|10400.4|10382.4|10394.5|10376.5|10413|10395|10394.5|10376.5|0
1583278200000|2020-03-03 23:30:00|10395.3|10377.3|10385|10367|10401.2|10383.2|10385|10367|0
1583278500000|2020-03-03 23:35:00|10384.2|10366.2|10386.8|10368.8|10390.1|10372.1|10376.8|10358.8|0
1583278800000|2020-03-03 23:40:00|10386.4|10368.4|10388.1|10370.1|10400.3|10382.3|10385.1|10367.1|0
1583279100000|2020-03-03 23:45:00|10387.7|10369.7|10399.9|10381.9|10407.7|10389.7|10380.3|10362.3|0
1583279400000|2020-03-03 23:50:00|10400.3|10382.3|10396.4|10378.4|10400.3|10382.3|10389.5|10371.5|0
1583279700000|2020-03-03 23:55:00|10396|10378|10417.1|10399.1|10419.4|10401.4|10396|10378|0
1583280000000|2020-03-04 00:00:00|10416.4|10398.4|10423.7|10405.7|10430|10412|10412.7|10394.7|0
1583280300000|2020-03-04 00:05:00|10423.3|10405.3|10469.1|10451.1|10475.8|10457.8|10423.3|10405.3|0
1583280600000|2020-03-04 00:10:00|10468.4|10450.4|10458.5|10440.5|10470.6|10452.6|10447|10429|0
1583280900000|2020-03-04 00:15:00|10457.8|10439.8|10476.4|10458.4|10486.7|10468.7|10454.8|10436.8|0
1583281200000|2020-03-04 00:20:00|10476.2|10458.2|10473.1|10455.1|10486|10468|10472.1|10454.1|0
1583281500000|2020-03-04 00:25:00|10473.5|10455.5|10464|10446|10475.3|10457.3|10458.6|10440.6|0
1583281800000|2020-03-04 00:30:00|10464.1|10446.1|10499|10481|10502.4|10484.4|10464|10446|0
1583282100000|2020-03-04 00:35:00|10499.4|10481.4|10498.5|10480.5|10514.1|10496.1|10492.2|10474.2|0
1583282400000|2020-03-04 00:40:00|10498.2|10480.2|10510.2|10492.2|10514.7|10496.7|10498.2|10480.2|0
1583282700000|2020-03-04 00:45:00|10511|10493|10487.9|10469.9|10511.2|10493.2|10486|10468|0
1583283000000|2020-03-04 00:50:00|10488.3|10470.3|10499.3|10481.3|10500|10482|10483.9|10465.9|0
1583283300000|2020-03-04 00:55:00|10498.9|10480.9|10500.4|10482.4|10508|10490|10493.6|10475.6|0
1583283600000|2020-03-04 01:00:00|10500.7|10482.7|10514.6|10496.6|10525|10507|10497.9|10479.9|0
1583283900000|2020-03-04 01:05:00|10514.7|10496.7|10505.4|10487.4|10517.6|10499.6|10504.2|10486.2|0
1583284200000|2020-03-04 01:10:00|10504.6|10486.6|10519.5|10501.5|10522.8|10504.8|10504.2|10486.2|0
1583284500000|2020-03-04 01:15:00|10538|10520|10537.3|10531.3|10550.8|10544.8|10515.3|10509.3|2279
1583284800000|2020-03-04 01:20:00|10536.8|10530.8|10526.3|10520.3|10537.8|10531.8|10522.3|10516.3|1363
1583285100000|2020-03-04 01:25:00|10526.8|10520.8|10529.3|10523.3|10530.8|10524.8|10517.3|10511.3|1053
1583285400000|2020-03-04 01:30:00|10529.8|10523.8|10494.8|10488.8|10546.8|10540.8|10487.3|10481.3|3987
1583285700000|2020-03-04 01:35:00|10495.3|10489.3|10493.8|10487.8|10515.3|10509.3|10491.3|10485.3|2382
1583286000000|2020-03-04 01:40:00|10493.3|10487.3|10496.3|10490.3|10519.8|10513.8|10482.8|10476.8|2519
1583286300000|2020-03-04 01:45:00|10497.3|10491.3|10469.3|10463.3|10505.8|10499.8|10467.3|10461.3|2248
1583286600000|2020-03-04 01:50:00|10468.8|10462.8|10468.3|10462.3|10481.8|10475.8|10464.3|10458.3|1504
1583286900000|2020-03-04 01:55:00|10467.8|10461.8|10448.3|10442.3|10470.3|10464.3|10445.3|10439.3|1324
1583287200000|2020-03-04 02:00:00|10447.3|10441.3|10438.3|10432.3|10447.8|10441.8|10427.8|10421.8|1568
1583287500000|2020-03-04 02:05:00|10437.3|10431.3|10436.3|10430.3|10451.3|10445.3|10432.8|10426.8|1157
1583287800000|2020-03-04 02:10:00|10435.8|10429.8|10423.3|10417.3|10440.8|10434.8|10421.3|10415.3|1022
1583288100000|2020-03-04 02:15:00|10422.8|10416.8|10439.8|10433.8|10443.3|10437.3|10419.3|10413.3|823
1583288400000|2020-03-04 02:20:00|10439.3|10433.3|10467.3|10461.3|10473.3|10467.3|10436.3|10430.3|1503
1583288700000|2020-03-04 02:25:00|10467.8|10461.8|10478.3|10472.3|10483.3|10477.3|10465.3|10459.3|1051
1583289000000|2020-03-04 02:30:00|10477.8|10471.8|10492.3|10486.3|10494.3|10488.3|10470.8|10464.8|993
1583289300000|2020-03-04 02:35:00|10491.8|10485.8|10486.3|10480.3|10498.3|10492.3|10483.8|10477.8|1273
1583289600000|2020-03-04 02:40:00|10486.8|10480.8|10512.3|10506.3|10515.3|10509.3|10486.8|10480.8|920
1583289900000|2020-03-04 02:45:00|10512.8|10506.8|10501.8|10495.8|10516.8|10510.8|10498.3|10492.3|1370
1583290200000|2020-03-04 02:50:00|10502.3|10496.3|10496.3|10490.3|10502.8|10496.8|10490.3|10484.3|728
1583290500000|2020-03-04 02:55:00|10496.8|10490.8|10507.3|10501.3|10509.3|10503.3|10495.3|10489.3|773
1583290800000|2020-03-04 03:00:00|10508.3|10502.3|10506.8|10500.8|10510.8|10504.8|10499.3|10493.3|845
1583291100000|2020-03-04 03:05:00|10506.3|10500.3|10526.3|10520.3|10528.8|10522.8|10503.3|10497.3|1019
1583291400000|2020-03-04 03:10:00|10527.3|10521.3|10532.3|10526.3|10534.3|10528.3|10520.3|10514.3|920
1583291700000|2020-03-04 03:15:00|10533.3|10527.3|10537.3|10531.3|10543.8|10537.8|10526.3|10520.3|680
1583292000000|2020-03-04 03:20:00|10537.8|10531.8|10522.3|10516.3|10540.3|10534.3|10520.3|10514.3|865
1583292300000|2020-03-04 03:25:00|10521.8|10515.8|10529.3|10523.3|10530.3|10524.3|10519.8|10513.8|558
1583292600000|2020-03-04 03:30:00|10529.8|10523.8|10535.3|10529.3|10541.8|10535.8|10529.3|10523.3|696
1583292900000|2020-03-04 03:35:00|10534.8|10528.8|10533.8|10527.8|10537.3|10531.3|10526.8|10520.8|1109
1583293200000|2020-03-04 03:40:00|10534.3|10528.3|10548.8|10542.8|10552.3|10546.3|10530.8|10524.8|661
1583293500000|2020-03-04 03:45:00|10548.3|10542.3|10552.3|10546.3|10557.3|10551.3|10543.8|10537.8|913
1583293800000|2020-03-04 03:50:00|10551.3|10545.3|10543.3|10537.3|10552.3|10546.3|10542.3|10536.3|458
1583294100000|2020-03-04 03:55:00|10542.3|10536.3|10549.3|10543.3|10549.3|10543.3|10541.3|10535.3|420
1583294400000|2020-03-04 04:00:00|10551.3|10533.3|10538.2|10520.2|10551.7|10533.7|10530.6|10512.6|3
1583294700000|2020-03-04 04:05:00|10537.8|10519.8|10530.1|10512.1|10538.7|10520.7|10526.4|10508.4|0
1583295000000|2020-03-04 04:10:00|10530.5|10512.5|10535.9|10517.9|10539.3|10521.3|10526.7|10508.7|0
1583295300000|2020-03-04 04:15:00|10536.2|10518.2|10539.3|10521.3|10539.3|10521.3|10532.8|10514.8|0
1583295600000|2020-03-04 04:20:00|10538.9|10520.9|10534.9|10516.9|10539.3|10521.3|10534.5|10516.5|0
1583295900000|2020-03-04 04:25:00|10534.5|10516.5|10528.8|10510.8|10534.5|10516.5|10522.3|10504.3|0
1583296200000|2020-03-04 04:30:00|10529.5|10511.5|10534.4|10516.4|10534.8|10516.8|10520.8|10502.8|0
1583296500000|2020-03-04 04:35:00|10532.9|10514.9|10541.3|10523.3|10542.8|10524.8|10524.1|10506.1|0
1583296800000|2020-03-04 04:40:00|10541.7|10523.7|10541.7|10523.7|10545.5|10527.5|10537.1|10519.1|0
1583297100000|2020-03-04 04:45:00|10542.5|10524.5|10532.9|10514.9|10545.9|10527.9|10532.9|10514.9|0
1583297400000|2020-03-04 04:50:00|10532.5|10514.5|10537.9|10519.9|10540.5|10522.5|10532.5|10514.5|0
1583297700000|2020-03-04 04:55:00|10537.7|10519.7|10541.7|10523.7|10542.5|10524.5|10531.9|10513.9|0
1583298000000|2020-03-04 05:00:00|10544.4|10526.4|10532.8|10526.8|10544.4|10536.8|10531.8|10525.8|1203
1583298300000|2020-03-04 05:05:00|10532.3|10526.3|10523.8|10517.8|10538.3|10532.3|10522.8|10516.8|1226
1583298600000|2020-03-04 05:10:00|10524.3|10518.3|10526.3|10520.3|10529.3|10523.3|10519.8|10513.8|796
1583298900000|2020-03-04 05:15:00|10526.8|10520.8|10525.8|10519.8|10531.8|10525.8|10522.3|10516.3|898
1583299200000|2020-03-04 05:20:00|10526.3|10520.3|10529.3|10523.3|10531.8|10525.8|10519.3|10513.3|1121
1583299500000|2020-03-04 05:25:00|10528.8|10522.8|10513.8|10507.8|10535.3|10529.3|10512.8|10506.8|1287
1583299800000|2020-03-04 05:30:00|10513.3|10507.3|10500.3|10494.3|10520.3|10514.3|10500.3|10494.3|1012
1583300100000|2020-03-04 05:35:00|10499.8|10493.8|10506.3|10500.3|10510.3|10504.3|10498.3|10492.3|713
1583300400000|2020-03-04 05:40:00|10505.8|10499.8|10509.8|10503.8|10510.3|10504.3|10500.8|10494.8|585
1583300700000|2020-03-04 05:45:00|10509.3|10503.3|10524.3|10518.3|10525.3|10519.3|10508.8|10502.8|898
1583301000000|2020-03-04 05:50:00|10524.8|10518.8|10528.3|10522.3|10530.8|10524.8|10521.8|10515.8|612
1583301300000|2020-03-04 05:55:00|10527.3|10521.3|10511.3|10505.3|10528.3|10522.3|10511.3|10505.3|769
1583301600000|2020-03-04 06:00:00|10511.8|10505.8|10516.3|10510.3|10525.3|10519.3|10506.8|10500.8|1071
1583301900000|2020-03-04 06:05:00|10515.8|10509.8|10529.8|10523.8|10531.8|10525.8|10511.3|10505.3|751
1583302200000|2020-03-04 06:10:00|10529.3|10523.3|10529.3|10523.3|10533.8|10527.8|10521.3|10515.3|1685
1583302500000|2020-03-04 06:15:00|10528.8|10522.8|10536.3|10530.3|10546.3|10540.3|10528.8|10522.8|937
1583302800000|2020-03-04 06:20:00|10535.3|10529.3|10529.3|10523.3|10540.3|10534.3|10526.8|10520.8|717
1583303100000|2020-03-04 06:25:00|10528.8|10522.8|10525.3|10519.3|10529.3|10523.3|10519.8|10513.8|688
1583303400000|2020-03-04 06:30:00|10526.3|10520.3|10528.3|10522.3|10531.3|10525.3|10520.8|10514.8|798
1583303700000|2020-03-04 06:35:00|10527.3|10521.3|10517.8|10511.8|10528.3|10522.3|10515.3|10509.3|1864
1583304000000|2020-03-04 06:40:00|10517.3|10511.3|10525.8|10519.8|10529.3|10523.3|10517.3|10511.3|667
1583304300000|2020-03-04 06:45:00|10526.3|10520.3|10535.3|10529.3|10537.8|10531.8|10526.3|10520.3|673
1583304600000|2020-03-04 06:50:00|10535.8|10529.8|10542.3|10536.3|10542.3|10536.3|10533.3|10527.3|527
1583304900000|2020-03-04 06:55:00|10541.8|10535.8|10535.3|10529.3|10545.3|10539.3|10533.3|10527.3|1119
1583305200000|2020-03-04 07:00:00|10534.3|10528.3|10557.8|10551.8|10558.3|10552.3|10534.3|10528.3|1355
1583305500000|2020-03-04 07:05:00|10558.3|10552.3|10562.3|10556.3|10571.3|10565.3|10549.3|10543.3|1147
1583305800000|2020-03-04 07:10:00|10561.8|10555.8|10562.3|10556.3|10565.8|10559.8|10551.3|10545.3|789
1583306100000|2020-03-04 07:15:00|10562.8|10556.8|10567.3|10561.3|10575.3|10569.3|10559.3|10553.3|978
1583306400000|2020-03-04 07:20:00|10567.8|10561.8|10551.8|10545.8|10567.8|10561.8|10551.8|10545.8|1064
1583306700000|2020-03-04 07:25:00|10553.3|10547.3|10551.3|10545.3|10556.3|10550.3|10548.3|10542.3|457
1583307000000|2020-03-04 07:30:00|10550.8|10544.8|10554.3|10548.3|10555.3|10549.3|10545.8|10539.8|1318
1583307300000|2020-03-04 07:35:00|10553.8|10547.8|10548.3|10542.3|10557.8|10551.8|10547.3|10541.3|667
1583307600000|2020-03-04 07:40:00|10547.8|10541.8|10549.3|10543.3|10554.8|10548.8|10544.3|10538.3|1191
1583307900000|2020-03-04 07:45:00|10548.8|10542.8|10550.8|10544.8|10555.3|10549.3|10548.3|10542.3|715
1583308200000|2020-03-04 07:50:00|10551.3|10545.3|10549.3|10543.3|10554.3|10548.3|10547.3|10541.3|753
1583308500000|2020-03-04 07:55:00|10548.3|10542.3|10534.8|10528.8|10548.3|10542.3|10533.3|10527.3|1689
1583308800000|2020-03-04 08:00:00|10534.3|10528.3|10520.8|10514.8|10536.3|10530.3|10518.3|10512.3|2305
1583309100000|2020-03-04 08:05:00|10521.3|10515.3|10504.3|10498.3|10524.3|10518.3|10501.3|10495.3|3353
1583309400000|2020-03-04 08:10:00|10503.3|10497.3|10505.3|10499.3|10509.3|10503.3|10495.3|10489.3|7590
1583309700000|2020-03-04 08:15:00|10504.8|10498.8|10502.3|10496.3|10511.3|10505.3|10500.3|10494.3|2098
1583310000000|2020-03-04 08:20:00|10502.8|10496.8|10502.3|10496.3|10506.3|10500.3|10499.3|10493.3|882
1583310300000|2020-03-04 08:25:00|10501.8|10495.8|10497.8|10491.8|10504.3|10498.3|10494.3|10488.3|1402
1583310600000|2020-03-04 08:30:00|10507.6|10489.6|10531|10513|10531.4|10513.4|10503.4|10485.4|0
1583310900000|2020-03-04 08:35:00|10530.6|10512.6|10544.2|10526.2|10545.8|10527.8|10524.1|10506.1|0
1583311200000|2020-03-04 08:40:00|10544.4|10526.4|10536.1|10518.1|10544.4|10526.4|10521.1|10503.1|0
1583311500000|2020-03-04 08:45:00|10537.7|10519.7|10543.8|10525.8|10546.9|10528.9|10524.2|10506.2|0
1583311800000|2020-03-04 08:50:00|10545.3|10527.3|10558.8|10540.8|10560.4|10542.4|10545.3|10527.3|0
1583312100000|2020-03-04 08:55:00|10557.3|10539.3|10551.3|10533.3|10559.2|10541.2|10545|10527|0
1583312400000|2020-03-04 09:00:00|10551.5|10533.5|10565.8|10547.8|10572.9|10554.9|10549.5|10531.5|0
1583312700000|2020-03-04 09:05:00|10567.4|10549.4|10548.4|10530.4|10573.1|10555.1|10543.1|10525.1|0
1583313000000|2020-03-04 09:10:00|10548|10530|10538.8|10520.8|10555.8|10537.8|10536.9|10518.9|0
1583313300000|2020-03-04 09:15:00|10548.4|10530.4|10528.3|10522.3|10548.4|10530.4|10511.3|10505.3|555
1583313600000|2020-03-04 09:20:00|10527.8|10521.8|10529.8|10523.8|10533.8|10527.8|10525.8|10519.8|467
1583313900000|2020-03-04 09:25:00|10530.3|10524.3|10530.8|10524.8|10533.3|10527.3|10522.3|10516.3|348
1583314200000|2020-03-04 09:30:00|10531.3|10525.3|10532.3|10526.3|10534.8|10528.8|10525.3|10519.3|344
1583314500000|2020-03-04 09:35:00|10532.8|10526.8|10538.3|10532.3|10545.3|10539.3|10532.8|10526.8|338
1583314800000|2020-03-04 09:40:00|10537.8|10531.8|10540.8|10534.8|10552.8|10546.8|10535.8|10529.8|450
1583315100000|2020-03-04 09:45:00|10541.3|10535.3|10542.8|10536.8|10549.3|10543.3|10539.8|10533.8|290
1583315400000|2020-03-04 09:50:00|10543.3|10537.3|10542.8|10536.8|10547.3|10541.3|10540.8|10534.8|149
1583315700000|2020-03-04 09:55:00|10542.3|10536.3|10547.8|10541.8|10549.3|10543.3|10540.3|10534.3|128
1583316000000|2020-03-04 10:00:00|10548.3|10542.3|10552.8|10546.8|10553.3|10547.3|10542.8|10536.8|181
1583316300000|2020-03-04 10:05:00|10553.3|10547.3|10555.3|10549.3|10555.3|10549.3|10543.8|10537.8|190
1583316600000|2020-03-04 10:10:00|10554.8|10548.8|10561.8|10555.8|10563.3|10557.3|10554.3|10548.3|148
1583316900000|2020-03-04 10:15:00|10561.3|10555.3|10552.8|10546.8|10562.8|10556.8|10551.8|10545.8|81
1583317200000|2020-03-04 10:20:00|10553.3|10547.3|10562.8|10556.8|10563.8|10557.8|10553.3|10547.3|169
1583317500000|2020-03-04 10:25:00|10563.3|10557.3|10558.3|10552.3|10567.3|10561.3|10558.3|10552.3|232
1583317800000|2020-03-04 10:30:00|10558.8|10552.8|10562.3|10556.3|10563.3|10557.3|10555.8|10549.8|128
1583318100000|2020-03-04 10:35:00|10561.3|10555.3|10558.3|10552.3|10563.8|10557.8|10554.3|10548.3|46
1583318400000|2020-03-04 10:40:00|10557.8|10551.8|10557.3|10551.3|10559.8|10553.8|10554.8|10548.8|102
1583318700000|2020-03-04 10:45:00|10557.8|10551.8|10556.8|10550.8|10559.3|10553.3|10555.8|10549.8|138
1583319000000|2020-03-04 10:50:00|10556.3|10550.3|10553.3|10547.3|10559.8|10553.8|10553.3|10547.3|136
1583319300000|2020-03-04 10:55:00|10552.8|10546.8|10548.8|10542.8|10553.3|10547.3|10547.3|10541.3|123
1583319600000|2020-03-04 11:00:00|10549.3|10543.3|10548.3|10542.3|10553.3|10547.3|10547.3|10541.3|41
1583319900000|2020-03-04 11:05:00|10548.8|10542.8|10544.3|10538.3|10550.8|10544.8|10542.3|10536.3|148
1583320200000|2020-03-04 11:10:00|10544.8|10538.8|10547.3|10541.3|10550.3|10544.3|10543.3|10537.3|54
1583320500000|2020-03-04 11:15:00|10545.8|10539.8|10542.8|10536.8|10547.8|10541.8|10541.3|10535.3|129
1583320800000|2020-03-04 11:20:00|10543.8|10537.8|10552.8|10546.8|10552.8|10546.8|10543.3|10537.3|110
1583321100000|2020-03-04 11:25:00|10553.3|10547.3|10554.3|10548.3|10555.3|10549.3|10549.8|10543.8|43
1583321400000|2020-03-04 11:30:00|10553.8|10547.8|10558.8|10552.8|10559.8|10553.8|10553.8|10547.8|70
1583321700000|2020-03-04 11:35:00|10559.3|10553.3|10556.3|10550.3|10561.8|10555.8|10554.8|10548.8|66
1583322000000|2020-03-04 11:40:00|10557.3|10551.3|10555.8|10549.8|10562.3|10556.3|10553.8|10547.8|76
1583322300000|2020-03-04 11:45:00|10556.3|10550.3|10549.3|10543.3|10558.3|10552.3|10548.3|10542.3|172
1583322600000|2020-03-04 11:50:00|10549.8|10543.8|10555.3|10549.3|10558.8|10552.8|10549.8|10543.8|73
1583322900000|2020-03-04 11:55:00|10555.8|10549.8|10557.3|10551.3|10558.3|10552.3|10553.8|10547.8|99
1583323200000|2020-03-04 12:00:00|10557.8|10551.8|10549.3|10543.3|10562.8|10556.8|10545.3|10539.3|384
1583323500000|2020-03-04 12:05:00|10550.3|10544.3|10566.3|10560.3|10569.8|10563.8|10549.3|10543.3|385
1583323800000|2020-03-04 12:10:00|10566.8|10560.8|10562.8|10556.8|10570.3|10564.3|10560.8|10554.8|167
1583324100000|2020-03-04 12:15:00|10563.3|10557.3|10562.8|10556.8|10565.3|10559.3|10556.3|10550.3|153
1583324400000|2020-03-04 12:20:00|10563.3|10557.3|10564.3|10558.3|10570.3|10564.3|10562.3|10556.3|124
1583324700000|2020-03-04 12:25:00|10564.8|10558.8|10565.3|10559.3|10567.3|10561.3|10559.3|10553.3|129
1583325000000|2020-03-04 12:30:00|10566.3|10560.3|10566.8|10560.8|10570.3|10564.3|10561.8|10555.8|136
1583325300000|2020-03-04 12:35:00|10567.3|10561.3|10570.8|10564.8|10572.3|10566.3|10565.3|10559.3|122
1583325600000|2020-03-04 12:40:00|10571.3|10565.3|10565.8|10559.8|10571.3|10565.3|10563.3|10557.3|168
1583325900000|2020-03-04 12:45:00|10565.3|10559.3|10568.8|10562.8|10570.8|10564.8|10565.3|10559.3|221
1583326200000|2020-03-04 12:50:00|10568.3|10562.3|10562.8|10556.8|10568.8|10562.8|10562.8|10556.8|70
1583326500000|2020-03-04 12:55:00|10562.3|10556.3|10547.3|10541.3|10562.8|10556.8|10547.3|10541.3|213
1583326800000|2020-03-04 13:00:00|10547.8|10541.8|10545.3|10539.3|10552.3|10546.3|10543.3|10537.3|196
1583327100000|2020-03-04 13:05:00|10545.8|10539.8|10540.8|10534.8|10546.3|10540.3|10540.3|10534.3|337
1583327400000|2020-03-04 13:10:00|10540.3|10534.3|10542.3|10536.3|10547.3|10541.3|10535.8|10529.8|392
1583327700000|2020-03-04 13:15:00|10541.8|10535.8|10541.3|10535.3|10547.8|10541.8|10539.3|10533.3|289
1583328000000|2020-03-04 13:20:00|10541.8|10535.8|10546.3|10540.3|10555.3|10549.3|10539.3|10533.3|314
1583328300000|2020-03-04 13:25:00|10547.3|10541.3|10540.3|10534.3|10553.3|10547.3|10537.3|10531.3|285
1583328600000|2020-03-04 13:30:00|10539.8|10533.8|10539.3|10533.3|10543.3|10537.3|10534.3|10528.3|197
1583328900000|2020-03-04 13:35:00|10539.8|10533.8|10537.8|10531.8|10542.3|10536.3|10531.8|10525.8|170
1583329200000|2020-03-04 13:40:00|10538.3|10532.3|10538.3|10532.3|10540.8|10534.8|10534.8|10528.8|123
1583329500000|2020-03-04 13:45:00|10539.3|10533.3|10540.3|10534.3|10545.8|10539.8|10538.3|10532.3|100
1583329800000|2020-03-04 13:50:00|10539.8|10533.8|10536.3|10530.3|10544.3|10538.3|10533.8|10527.8|106
1583330100000|2020-03-04 13:55:00|10536.8|10530.8|10532.3|10526.3|10541.8|10535.8|10532.3|10526.3|90
1583330400000|2020-03-04 14:00:00|10531.8|10525.8|10526.3|10520.3|10533.3|10527.3|10523.3|10517.3|222
1583330700000|2020-03-04 14:05:00|10525.8|10519.8|10532.8|10526.8|10534.3|10528.3|10525.3|10519.3|94
1583331000000|2020-03-04 14:10:00|10533.3|10527.3|10543.8|10537.8|10545.3|10539.3|10531.8|10525.8|61
1583331300000|2020-03-04 14:15:00|10544.3|10538.3|10545.3|10539.3|10545.3|10539.3|10536.8|10530.8|93
1583331600000|2020-03-04 14:20:00|10544.8|10538.8|10542.8|10536.8|10545.3|10539.3|10539.3|10533.3|48
1583331900000|2020-03-04 14:25:00|10543.3|10537.3|10539.3|10533.3|10546.3|10540.3|10537.3|10531.3|170
1583332200000|2020-03-04 14:30:00|10539.8|10533.8|10538.8|10532.8|10555.3|10549.3|10530.8|10524.8|739
1583332500000|2020-03-04 14:35:00|10539.3|10533.3|10517.8|10511.8|10540.3|10534.3|10511.3|10505.3|927
1583332800000|2020-03-04 14:40:00|10517.3|10511.3|10521.8|10515.8|10527.3|10521.3|10511.8|10505.8|356
1583333100000|2020-03-04 14:45:00|10522.3|10516.3|10514.3|10508.3|10526.8|10520.8|10510.8|10504.8|342
1583333400000|2020-03-04 14:50:00|10513.8|10507.8|10514.8|10508.8|10526.8|10520.8|10511.3|10505.3|622
1583333700000|2020-03-04 14:55:00|10515.3|10509.3|10523.3|10517.3|10524.8|10518.8|10511.8|10505.8|254
1583334000000|2020-03-04 15:00:00|10525.3|10519.3|10532.8|10526.8|10535.8|10529.8|10517.3|10511.3|452
1583334300000|2020-03-04 15:05:00|10533.3|10527.3|10543.8|10537.8|10551.8|10545.8|10526.8|10520.8|868
1583334600000|2020-03-04 15:10:00|10544.3|10538.3|10548.8|10542.8|10551.8|10545.8|10537.3|10531.3|288
1583334900000|2020-03-04 15:15:00|10549.3|10543.3|10555.8|10549.8|10557.3|10551.3|10540.3|10534.3|307
1583335200000|2020-03-04 15:20:00|10556.3|10550.3|10557.8|10551.8|10564.3|10558.3|10549.3|10543.3|333
1583335500000|2020-03-04 15:25:00|10558.3|10552.3|10548.8|10542.8|10562.8|10556.8|10547.8|10541.8|240
1583335800000|2020-03-04 15:30:00|10549.3|10543.3|10541.3|10535.3|10550.3|10544.3|10539.8|10533.8|154
1583336100000|2020-03-04 15:35:00|10541.8|10535.8|10537.8|10531.8|10548.8|10542.8|10531.8|10525.8|265
1583336400000|2020-03-04 15:40:00|10537.3|10531.3|10544.3|10538.3|10544.8|10538.8|10528.8|10522.8|288
1583336700000|2020-03-04 15:45:00|10543.8|10537.8|10536.8|10530.8|10545.3|10539.3|10530.8|10524.8|162
1583337000000|2020-03-04 15:50:00|10537.3|10531.3|10528.3|10522.3|10540.8|10534.8|10527.8|10521.8|133
1583337300000|2020-03-04 15:55:00|10527.8|10521.8|10529.8|10523.8|10535.3|10529.3|10525.8|10519.8|139
1583337600000|2020-03-04 16:00:00|10530.8|10524.8|10528.3|10522.3|10538.8|10532.8|10528.3|10522.3|117
1583337900000|2020-03-04 16:05:00|10528.8|10522.8|10525.3|10519.3|10538.3|10532.3|10519.3|10513.3|245
1583338200000|2020-03-04 16:10:00|10524.8|10518.8|10528.8|10522.8|10531.3|10525.3|10520.8|10514.8|426
1583338500000|2020-03-04 16:15:00|10529.3|10523.3|10530.8|10524.8|10531.3|10525.3|10521.8|10515.8|190
1583338800000|2020-03-04 16:20:00|10531.3|10525.3|10529.3|10523.3|10532.3|10526.3|10519.8|10513.8|104
1583339100000|2020-03-04 16:25:00|10529.8|10523.8|10529.3|10523.3|10532.8|10526.8|10521.8|10515.8|250
1583339400000|2020-03-04 16:30:00|10529.8|10523.8|10527.8|10521.8|10532.8|10526.8|10519.8|10513.8|347
1583339700000|2020-03-04 16:35:00|10528.3|10522.3|10515.8|10509.8|10530.8|10524.8|10515.3|10509.3|248
1583340000000|2020-03-04 16:40:00|10515.3|10509.3|10518.8|10512.8|10521.8|10515.8|10508.8|10502.8|180
1583340300000|2020-03-04 16:45:00|10519.3|10513.3|10508.8|10502.8|10520.3|10514.3|10508.8|10502.8|148
1583340600000|2020-03-04 16:50:00|10508.3|10502.3|10513.3|10507.3|10518.8|10512.8|10508.3|10502.3|128
1583340900000|2020-03-04 16:55:00|10511.3|10505.3|10512.8|10506.8|10518.3|10512.3|10508.8|10502.8|142
1583341200000|2020-03-04 17:00:00|10512.3|10506.3|10521.3|10515.3|10522.3|10516.3|10512.3|10506.3|48
1583341500000|2020-03-04 17:05:00|10521.8|10515.8|10522.3|10516.3|10522.8|10516.8|10515.8|10509.8|58
1583341800000|2020-03-04 17:10:00|10522.8|10516.8|10522.8|10516.8|10524.8|10518.8|10515.8|10509.8|63
1583342100000|2020-03-04 17:15:00|10523.3|10517.3|10526.8|10520.8|10531.3|10525.3|10518.8|10512.8|119
1583342400000|2020-03-04 17:20:00|10527.3|10521.3|10524.8|10518.8|10529.8|10523.8|10520.3|10514.3|53
1583342700000|2020-03-04 17:25:00|10525.3|10519.3|10534.8|10528.8|10536.8|10530.8|10521.3|10515.3|83
1583343000000|2020-03-04 17:30:00|10535.3|10529.3|10538.3|10532.3|10538.3|10532.3|10530.8|10524.8|119
1583343300000|2020-03-04 17:35:00|10537.8|10531.8|10528.8|10522.8|10539.8|10533.8|10527.8|10521.8|168
1583343600000|2020-03-04 17:40:00|10529.3|10523.3|10530.8|10524.8|10531.8|10525.8|10524.8|10518.8|169
1583343900000|2020-03-04 17:45:00|10531.3|10525.3|10537.8|10531.8|10537.8|10531.8|10528.8|10522.8|111
1583344200000|2020-03-04 17:50:00|10537.3|10531.3|10541.8|10535.8|10542.3|10536.3|10535.3|10529.3|140
1583344500000|2020-03-04 17:55:00|10542.3|10536.3|10545.8|10539.8|10546.3|10540.3|10536.3|10530.3|91
1583344800000|2020-03-04 18:00:00|10546.3|10540.3|10550.8|10544.8|10551.3|10545.3|10544.3|10538.3|90
1583345100000|2020-03-04 18:05:00|10551.3|10545.3|10544.8|10538.8|10553.8|10547.8|10544.3|10538.3|107
1583345400000|2020-03-04 18:10:00|10544.3|10538.3|10546.3|10540.3|10546.3|10540.3|10538.3|10532.3|54
1583345700000|2020-03-04 18:15:00|10545.8|10539.8|10552.3|10546.3|10553.3|10547.3|10545.3|10539.3|43
1583346000000|2020-03-04 18:20:00|10552.8|10546.8|10556.8|10550.8|10557.3|10551.3|10550.8|10544.8|110
1583346300000|2020-03-04 18:25:00|10556.3|10550.3|10552.8|10546.8|10557.8|10551.8|10548.8|10542.8|70
1583346600000|2020-03-04 18:30:00|10553.3|10547.3|10559.3|10553.3|10559.3|10553.3|10551.8|10545.8|68
1583346900000|2020-03-04 18:35:00|10559.8|10553.8|10549.8|10543.8|10560.8|10554.8|10548.8|10542.8|119
1583347200000|2020-03-04 18:40:00|10549.3|10543.3|10557.8|10551.8|10559.3|10553.3|10548.8|10542.8|54
1583347500000|2020-03-04 18:45:00|10558.3|10552.3|10559.8|10553.8|10561.3|10555.3|10555.8|10549.8|74
1583347800000|2020-03-04 18:50:00|10560.3|10554.3|10564.3|10558.3|10565.3|10559.3|10560.3|10554.3|81
1583348100000|2020-03-04 18:55:00|10563.8|10557.8|10575.6|10557.6|10575.6|10562.8|10562.3|10556.3|96
1583348400000|2020-03-04 19:00:00|10575.5|10557.5|10565.6|10547.6|10583.2|10565.2|10561.9|10543.9|0
1583348700000|2020-03-04 19:05:00|10565.8|10547.8|10569.8|10551.8|10573.3|10555.3|10562.6|10544.6|0
1583349000000|2020-03-04 19:10:00|10569.7|10551.7|10569.6|10551.6|10576.7|10558.7|10567.4|10549.4|0
1583349300000|2020-03-04 19:15:00|10569.7|10551.7|10577.4|10559.4|10580.4|10562.4|10568.5|10550.5|0
1583349600000|2020-03-04 19:20:00|10577.5|10559.5|10575.6|10557.6|10581|10563|10569.9|10551.9|0
1583349900000|2020-03-04 19:25:00|10575.7|10557.7|10583.1|10565.1|10587.6|10569.6|10575.7|10557.7|0
1583350200000|2020-03-04 19:30:00|10583.3|10565.3|10584.8|10566.8|10589.4|10571.4|10583.1|10565.1|0
1583350500000|2020-03-04 19:35:00|10584.7|10566.7|10576.8|10558.8|10588.7|10570.7|10576|10558|0
1583350800000|2020-03-04 19:40:00|10576.9|10558.9|10577.1|10559.1|10581.1|10563.1|10573.3|10555.3|0
1583351100000|2020-03-04 19:45:00|10577|10559|10570.9|10552.9|10577.7|10559.7|10565.2|10547.2|0
1583351400000|2020-03-04 19:50:00|10571.2|10553.2|10565.6|10547.6|10577.4|10559.4|10562|10544|0
1583351700000|2020-03-04 19:55:00|10565.5|10547.5|10568.5|10550.5|10573.7|10555.7|10564.5|10546.5|0
1583352000000|2020-03-04 20:00:00|10567.9|10549.9|10573.5|10555.5|10574|10556|10566.6|10548.6|0
1583352300000|2020-03-04 20:05:00|10573.3|10555.3|10571.5|10553.5|10579.9|10561.9|10566.1|10548.1|0
1583352600000|2020-03-04 20:10:00|10571.4|10553.4|10574.7|10556.7|10582.7|10564.7|10567.7|10549.7|0
1583352900000|2020-03-04 20:15:00|10574.5|10556.5|10574.5|10556.5|10576.5|10558.5|10570.2|10552.2|0
1583353200000|2020-03-04 20:20:00|10574.7|10556.7|10589.3|10571.3|10592.4|10574.4|10573.9|10555.9|0
1583353500000|2020-03-04 20:25:00|10589.5|10571.5|10599.8|10581.8|10599.8|10581.8|10589.2|10571.2|0
1583353800000|2020-03-04 20:30:00|10599.1|10581.1|10604.4|10586.4|10611.1|10593.1|10596.9|10578.9|0
1583354100000|2020-03-04 20:35:00|10605.2|10587.2|10608.3|10590.3|10608.5|10590.5|10600.6|10582.6|0
1583354400000|2020-03-04 20:40:00|10608.5|10590.5|10599.9|10581.9|10610.2|10592.2|10597.2|10579.2|0
1583354700000|2020-03-04 20:45:00|10599.8|10581.8|10593.8|10575.8|10604.3|10586.3|10589.9|10571.9|0
1583355000000|2020-03-04 20:50:00|10589.2|10571.2|10625.6|10607.6|10629.2|10611.2|10589|10571|0
1583355300000|2020-03-04 20:55:00|10625.9|10607.9|10623.3|10605.3|10627.8|10609.8|10611.8|10593.8|0
1583355600000|2020-03-04 21:00:00|10624.8|10606.8|10588.5|10570.5|10626.2|10608.2|10583.9|10565.9|0
1583355900000|2020-03-04 21:05:00|10588.9|10570.9|10586.7|10568.7|10599.7|10581.7|10586.7|10568.7|0
1583356200000|2020-03-04 21:10:00|10586|10568|10588|10570|10595.4|10577.4|10585.6|10567.6|0
1583356500000|2020-03-04 21:15:00|10588.1|10570.1|10590.1|10572.1|10592.1|10574.1|10588|10570|0
1583356800000|2020-03-04 21:20:00|10589.7|10571.7|10584.4|10566.4|10591.3|10573.3|10583.5|10565.5|0
1583357100000|2020-03-04 21:25:00|10584.7|10566.7|10581.8|10563.8|10584.7|10566.7|10581.8|10563.8|0
1583357400000|2020-03-04 21:30:00|10581|10563|10573.8|10555.8|10582.4|10564.4|10570.1|10552.1|0
1583357700000|2020-03-04 21:35:00|10573|10555|10573.8|10555.8|10578.8|10560.8|10570.9|10552.9|0
1583358000000|2020-03-04 21:40:00|10573|10555|10576|10558|10577.5|10559.5|10570.9|10552.9|0
1583358300000|2020-03-04 21:45:00|10576.8|10558.8|10574.6|10556.6|10579.7|10561.7|10573.2|10555.2|0
1583358600000|2020-03-04 21:50:00|10573.9|10555.9|10571|10553|10573.9|10555.9|10563|10545|0
1583358900000|2020-03-04 21:55:00|10570.3|10552.3|10577.7|10559.7|10578.4|10560.4|10568.8|10550.8|0
1583359200000|2020-03-04 22:00:00|10577.6|10559.6|10580.2|10562.2|10580.8|10562.8|10576|10558|0
1583359500000|2020-03-04 22:05:00|10580.3|10562.3|10581.3|10563.3|10583.2|10565.2|10579.8|10561.8|0
1583359800000|2020-03-04 22:10:00|10580.6|10562.6|10582.7|10564.7|10584|10566|10580.3|10562.3|0
1583360100000|2020-03-04 22:15:00|10582.8|10564.8|10582.8|10564.8|10583.8|10565.8|10581.8|10563.8|0
1583360400000|2020-03-04 22:20:00|10583.3|10565.3|10581|10563|10583.3|10565.3|10581|10563|0
1583360700000|2020-03-04 22:25:00|10580.5|10562.5|10578.3|10560.3|10580.7|10562.7|10578.3|10560.3|0
1583361000000|2020-03-04 22:30:00|10578.5|10560.5|10581.9|10563.9|10582.6|10564.6|10577.6|10559.6|0
1583361300000|2020-03-04 22:35:00|10580.4|10562.4|10580.3|10562.3|10581.7|10563.7|10579.6|10561.6|0
1583361600000|2020-03-04 22:40:00|10580.1|10562.1|10579.9|10561.9|10580.4|10562.4|10578.5|10560.5|0
1583361900000|2020-03-04 22:45:00|10579.3|10561.3|10581|10563|10581|10563|10579.2|10561.2|0
1583362200000|2020-03-04 22:50:00|10581.6|10563.6|10579.6|10561.6|10581.6|10563.6|10578.5|10560.5|0
1583362500000|2020-03-04 22:55:00|10578.9|10560.9|10576.7|10558.7|10578.9|10560.9|10575.7|10557.7|0
1583362800000|2020-03-04 23:00:00|10573.5|10555.5|10578.2|10560.2|10585.4|10567.4|10567.4|10549.4|0
1583363100000|2020-03-04 23:05:00|10577.5|10559.5|10561.4|10543.4|10578.9|10560.9|10558.1|10540.1|0
1583363400000|2020-03-04 23:10:00|10562.1|10544.1|10559.2|10541.2|10564.3|10546.3|10553.5|10535.5|0
1583363700000|2020-03-04 23:15:00|10557.8|10539.8|10566.3|10548.3|10567|10549|10555.6|10537.6|0
1583364000000|2020-03-04 23:20:00|10565.9|10547.9|10563.4|10545.4|10566.3|10548.3|10560.5|10542.5|0
1583364300000|2020-03-04 23:25:00|10563|10545|10553.6|10535.6|10564.1|10546.1|10552.6|10534.6|0
1583364600000|2020-03-04 23:30:00|10554|10536|10547.5|10529.5|10563.4|10545.4|10545.7|10527.7|0
1583364900000|2020-03-04 23:35:00|10547.9|10529.9|10549.7|10531.7|10556.9|10538.9|10547.9|10529.9|0
1583365200000|2020-03-04 23:40:00|10550|10532|10549.7|10531.7|10552.6|10534.6|10543.9|10525.9|0
1583365500000|2020-03-04 23:45:00|10550|10532|10552.9|10534.9|10557.6|10539.6|10545.3|10527.3|0
1583365800000|2020-03-04 23:50:00|10552.6|10534.6|10562.7|10544.7|10562.7|10544.7|10551.8|10533.8|0
1583366100000|2020-03-04 23:55:00|10562.3|10544.3|10565.6|10547.6|10568.5|10550.5|10560.1|10542.1|0
1583366400000|2020-03-05 00:00:00|10565.9|10547.9|10546.6|10528.6|10567.7|10549.7|10544.4|10526.4|0
1583366700000|2020-03-05 00:05:00|10547.3|10529.3|10542.3|10524.3|10547.3|10529.3|10538.7|10520.7|0
1583367000000|2020-03-05 00:10:00|10541.5|10523.5|10547.1|10529.1|10548.5|10530.5|10539.4|10521.4|0
1583367300000|2020-03-05 00:15:00|10546.7|10528.7|10557.8|10539.8|10557.8|10539.8|10544.5|10526.5|0
1583367600000|2020-03-05 00:20:00|10557.6|10539.6|10547.7|10529.7|10558.5|10540.5|10544.7|10526.7|0
1583367900000|2020-03-05 00:25:00|10548.5|10530.5|10562.3|10544.3|10565.7|10547.7|10547.4|10529.4|0
1583368200000|2020-03-05 00:30:00|10562.1|10544.1|10571.3|10553.3|10571.3|10553.3|10554.8|10536.8|0
1583368500000|2020-03-05 00:35:00|10571.1|10553.1|10573.9|10555.9|10575.8|10557.8|10565.7|10547.7|0
1583368800000|2020-03-05 00:40:00|10574.7|10556.7|10580|10562|10580.7|10562.7|10570|10552|0
1583369100000|2020-03-05 00:45:00|10581.5|10563.5|10580.4|10562.4|10584.1|10566.1|10576.3|10558.3|0
1583369400000|2020-03-05 00:50:00|10580.3|10562.3|10565.5|10547.5|10580.3|10562.3|10560.1|10542.1|0
1583369700000|2020-03-05 00:55:00|10565.2|10547.2|10567.4|10549.4|10573.8|10555.8|10562.6|10544.6|0
1583370000000|2020-03-05 01:00:00|10567.8|10549.8|10568.5|10550.5|10573.9|10555.9|10564.8|10546.8|0
1583370300000|2020-03-05 01:05:00|10568.3|10550.3|10552.9|10534.9|10569.1|10551.1|10550.6|10532.6|0
1583370600000|2020-03-05 01:10:00|10552.5|10534.5|10543.7|10525.7|10555.9|10537.9|10542.5|10524.5|0
1583370900000|2020-03-05 01:15:00|10537.7|10519.7|10542|10536|10548.5|10542.5|10528|10519.7|2073
1583371200000|2020-03-05 01:20:00|10541.5|10535.5|10536|10530|10544|10538|10530|10524|2039
1583371500000|2020-03-05 01:25:00|10535.5|10529.5|10546.5|10540.5|10551|10545|10532.5|10526.5|1163
1583371800000|2020-03-05 01:30:00|10548.5|10542.5|10534|10528|10561.5|10555.5|10525.5|10519.5|3118
1583372100000|2020-03-05 01:35:00|10535|10529|10576|10570|10576.5|10570.5|10531.5|10525.5|2009
1583372400000|2020-03-05 01:40:00|10575.5|10569.5|10575.5|10569.5|10595.5|10589.5|10572.5|10566.5|2868
1583372700000|2020-03-05 01:45:00|10574.5|10568.5|10542.5|10536.5|10579.5|10573.5|10539.5|10533.5|1651
1583373000000|2020-03-05 01:50:00|10542|10536|10562.5|10556.5|10568.5|10562.5|10537.5|10531.5|1275
1583373300000|2020-03-05 01:55:00|10562|10556|10564|10558|10567|10561|10544.5|10538.5|1402
1583373600000|2020-03-05 02:00:00|10563.5|10557.5|10562|10556|10568.5|10562.5|10549|10543|1524
1583373900000|2020-03-05 02:05:00|10562.5|10556.5|10542.5|10536.5|10564.5|10558.5|10538.5|10532.5|1523
1583374200000|2020-03-05 02:10:00|10542|10536|10526|10520|10542|10536|10518.5|10512.5|1686
1583374500000|2020-03-05 02:15:00|10526.5|10520.5|10525.5|10519.5|10530|10524|10512.5|10506.5|1348
1583374800000|2020-03-05 02:20:00|10525|10519|10538.5|10532.5|10539|10533|10519|10513|1107
1583375100000|2020-03-05 02:25:00|10538|10532|10555.5|10549.5|10555.5|10549.5|10536|10530|1686
1583375400000|2020-03-05 02:30:00|10555|10549|10586|10580|10587.5|10581.5|10552.5|10546.5|1604
1583375700000|2020-03-05 02:35:00|10586.5|10580.5|10584.5|10578.5|10591|10585|10578.5|10572.5|1182
1583376000000|2020-03-05 02:40:00|10583.5|10577.5|10581|10575|10586|10580|10568.5|10562.5|1461
1583376300000|2020-03-05 02:45:00|10581.5|10575.5|10611|10605|10613.5|10607.5|10581.5|10575.5|2096
1583376600000|2020-03-05 02:50:00|10610.5|10604.5|10604.5|10598.5|10613|10607|10598|10592|1264
1583376900000|2020-03-05 02:55:00|10603.5|10597.5|10611.5|10605.5|10611.5|10605.5|10594.5|10588.5|1454
1583377200000|2020-03-05 03:00:00|10611|10605|10607|10601|10620.5|10614.5|10603.5|10597.5|1925
1583377500000|2020-03-05 03:05:00|10607.5|10601.5|10614|10608|10623.5|10617.5|10604|10598|928
1583377800000|2020-03-05 03:10:00|10614.5|10608.5|10604|10598|10614.5|10608.5|10598.5|10592.5|1045
1583378100000|2020-03-05 03:15:00|10603.5|10597.5|10609.5|10603.5|10615|10609|10600.5|10594.5|634
1583378400000|2020-03-05 03:20:00|10610|10604|10617.5|10611.5|10626|10620|10603.5|10597.5|1115
1583378700000|2020-03-05 03:25:00|10618|10612|10618.5|10612.5|10619.5|10613.5|10610|10604|1884
1583379000000|2020-03-05 03:30:00|10618|10612|10617.5|10611.5|10619.5|10613.5|10612|10606|782
1583379300000|2020-03-05 03:35:00|10616.5|10610.5|10625.5|10619.5|10626.5|10620.5|10609.5|10603.5|840
1583379600000|2020-03-05 03:40:00|10625|10619|10617.5|10611.5|10631.5|10625.5|10611.5|10605.5|1481
1583379900000|2020-03-05 03:45:00|10618|10612|10619.5|10613.5|10621.5|10615.5|10610.5|10604.5|710
1583380200000|2020-03-05 03:50:00|10618.5|10612.5|10623.5|10617.5|10627|10621|10618.5|10612.5|696
1583380500000|2020-03-05 03:55:00|10623|10617|10620.5|10614.5|10626.5|10620.5|10614.5|10608.5|940
1583380800000|2020-03-05 04:00:00|10617.1|10599.1|10626.2|10608.2|10628.4|10610.4|10617.1|10599.1|1
1583381100000|2020-03-05 04:05:00|10625.8|10607.8|10628.9|10610.9|10630|10612|10623.2|10605.2|0
1583381400000|2020-03-05 04:10:00|10628.1|10610.1|10626.9|10608.9|10630.7|10612.7|10625.1|10607.1|0
1583381700000|2020-03-05 04:15:00|10626.7|10608.7|10622.1|10604.1|10627.9|10609.9|10619.6|10601.6|0
1583382000000|2020-03-05 04:20:00|10622.4|10604.4|10629.2|10611.2|10631.5|10613.5|10622.4|10604.4|0
1583382300000|2020-03-05 04:25:00|10629.5|10611.5|10628.8|10610.8|10631.8|10613.8|10626.5|10608.5|0
1583382600000|2020-03-05 04:30:00|10628.6|10610.6|10628.4|10610.4|10631.5|10613.5|10628.4|10610.4|0
1583382900000|2020-03-05 04:35:00|10628.1|10610.1|10630.1|10612.1|10632.7|10614.7|10626.2|10608.2|0
1583383200000|2020-03-05 04:40:00|10629.9|10611.9|10623.9|10605.9|10629.9|10611.9|10621|10603|0
1583383500000|2020-03-05 04:45:00|10623.7|10605.7|10627.8|10609.8|10627.8|10609.8|10623.3|10605.3|0
1583383800000|2020-03-05 04:50:00|10627.4|10609.4|10632|10614|10632|10614|10624.4|10606.4|0
1583384100000|2020-03-05 04:55:00|10630.4|10612.4|10629.7|10611.7|10632|10614|10628.4|10610.4|0
1583384400000|2020-03-05 05:00:00|10627.8|10609.8|10650.5|10644.5|10651.5|10645.5|10619.5|10609.8|1728
1583384700000|2020-03-05 05:05:00|10649.5|10643.5|10648.5|10642.5|10655.5|10649.5|10642.5|10636.5|1435
1583385000000|2020-03-05 05:10:00|10649|10643|10677|10671|10677.5|10671.5|10647.5|10641.5|1905
1583385300000|2020-03-05 05:15:00|10676.5|10670.5|10692.5|10686.5|10696.5|10690.5|10671.5|10665.5|2060
1583385600000|2020-03-05 05:20:00|10689.5|10683.5|10687.5|10681.5|10693|10687|10672|10666|896
1583385900000|2020-03-05 05:25:00|10687|10681|10701.5|10695.5|10703.5|10697.5|10678|10672|1226
1583386200000|2020-03-05 05:30:00|10702|10696|10712.5|10706.5|10713.5|10707.5|10698.5|10692.5|2177
1583386500000|2020-03-05 05:35:00|10713|10707|10713.5|10707.5|10721.5|10715.5|10705.5|10699.5|2313
1583386800000|2020-03-05 05:40:00|10714.5|10708.5|10702.5|10696.5|10716.5|10710.5|10700.5|10694.5|1811
1583387100000|2020-03-05 05:45:00|10703|10697|10705.5|10699.5|10715.5|10709.5|10700.5|10694.5|1091
1583387400000|2020-03-05 05:50:00|10706|10700|10715.5|10709.5|10716.5|10710.5|10701|10695|787
1583387700000|2020-03-05 05:55:00|10716|10710|10706|10700|10721.5|10715.5|10701.5|10695.5|945
1583388000000|2020-03-05 06:00:00|10705.5|10699.5|10717.5|10711.5|10718|10712|10694.5|10688.5|1212
1583388300000|2020-03-05 06:05:00|10716.5|10710.5|10721|10715|10723.5|10717.5|10710.5|10704.5|1031
1583388600000|2020-03-05 06:10:00|10721.5|10715.5|10717|10711|10728.5|10722.5|10707.5|10701.5|1255
1583388900000|2020-03-05 06:15:00|10716|10710|10732.5|10726.5|10735.5|10729.5|10710.5|10704.5|793
1583389200000|2020-03-05 06:20:00|10733|10727|10728|10722|10733.5|10727.5|10725.5|10719.5|1768
1583389500000|2020-03-05 06:25:00|10727.5|10721.5|10717.5|10711.5|10735.5|10729.5|10715.5|10709.5|946
1583389800000|2020-03-05 06:30:00|10718.5|10712.5|10726.5|10720.5|10732.5|10726.5|10716.5|10710.5|986
1583390100000|2020-03-05 06:35:00|10725.5|10719.5|10733|10727|10734.5|10728.5|10725.5|10719.5|581
1583390400000|2020-03-05 06:40:00|10733.5|10727.5|10728.5|10722.5|10733.5|10727.5|10727.5|10721.5|615
1583390700000|2020-03-05 06:45:00|10727.5|10721.5|10717.5|10711.5|10730.5|10724.5|10713|10707|3038
1583391000000|2020-03-05 06:50:00|10718|10712|10718|10712|10725.5|10719.5|10714|10708|803
1583391300000|2020-03-05 06:55:00|10718.5|10712.5|10725.5|10719.5|10726.5|10720.5|10713.5|10707.5|589
1583391600000|2020-03-05 07:00:00|10724.5|10718.5|10724.5|10718.5|10725|10719|10714.5|10708.5|573
1583391900000|2020-03-05 07:05:00|10724|10718|10706|10700|10724.5|10718.5|10705.5|10699.5|804
1583392200000|2020-03-05 07:10:00|10706.5|10700.5|10701.5|10695.5|10707.5|10701.5|10695|10689|1317
1583392500000|2020-03-05 07:15:00|10701|10695|10703.5|10697.5|10705|10699|10695.5|10689.5|2669
1583392800000|2020-03-05 07:20:00|10704|10698|10715.5|10709.5|10717|10711|10704|10698|508
1583393100000|2020-03-05 07:25:00|10714.5|10708.5|10718.5|10712.5|10719.5|10713.5|10709.5|10703.5|522
1583393400000|2020-03-05 07:30:00|10717.5|10711.5|10725.5|10719.5|10725.5|10719.5|10711|10705|1059
1583393700000|2020-03-05 07:35:00|10725|10719|10727|10721|10727.5|10721.5|10721.5|10715.5|1927
1583394000000|2020-03-05 07:40:00|10727.5|10721.5|10731.5|10725.5|10733.5|10727.5|10717|10711|1068
1583394300000|2020-03-05 07:45:00|10731|10725|10731.5|10725.5|10734.5|10728.5|10728.5|10722.5|854
1583394600000|2020-03-05 07:50:00|10731|10725|10723.5|10717.5|10731.5|10725.5|10719.5|10713.5|1487
1583394900000|2020-03-05 07:55:00|10723|10717|10722|10716|10723.5|10717.5|10716.5|10710.5|1632
1583395200000|2020-03-05 08:00:00|10722.5|10716.5|10705.5|10699.5|10722.5|10716.5|10705.5|10699.5|2360
1583395500000|2020-03-05 08:05:00|10704.5|10698.5|10709.5|10703.5|10716.5|10710.5|10704.5|10698.5|4356
1583395800000|2020-03-05 08:10:00|10710.5|10704.5|10706.5|10700.5|10714.5|10708.5|10706.5|10700.5|5475
1583396100000|2020-03-05 08:15:00|10707|10701|10699.5|10693.5|10712.5|10706.5|10698.5|10692.5|2253
1583396400000|2020-03-05 08:20:00|10700.5|10694.5|10694.5|10688.5|10701.5|10695.5|10683.5|10677.5|2158
1583396700000|2020-03-05 08:25:00|10695|10689|10712.5|10706.5|10713.5|10707.5|10694.5|10688.5|1598
1583397000000|2020-03-05 08:30:00|10721.6|10703.6|10716.6|10698.6|10725.8|10707.8|10705.1|10687.1|0
1583397300000|2020-03-05 08:35:00|10716.5|10698.5|10708.5|10690.5|10722.7|10704.7|10703.1|10685.1|0
1583397600000|2020-03-05 08:40:00|10708.9|10690.9|10715.5|10697.5|10727.5|10709.5|10704.6|10686.6|0
1583397900000|2020-03-05 08:45:00|10714|10696|10713.5|10695.5|10723.6|10705.6|10709.7|10691.7|0
1583398200000|2020-03-05 08:50:00|10715.1|10697.1|10733.6|10715.6|10733.9|10715.9|10710.1|10692.1|0
1583398500000|2020-03-05 08:55:00|10733.4|10715.4|10704|10686|10735.1|10717.1|10704|10686|0
1583398800000|2020-03-05 09:00:00|10703.6|10685.6|10699.5|10681.5|10708|10690|10696.8|10678.8|0
1583399100000|2020-03-05 09:05:00|10699.1|10681.1|10670.9|10652.9|10699.1|10681.1|10668.2|10650.2|0
1583399400000|2020-03-05 09:10:00|10671.2|10653.2|10682.7|10664.7|10685|10667|10668.5|10650.5|0
1583399700000|2020-03-05 09:15:00|10683.9|10665.9|10689|10683|10694|10688|10675|10665.9|693
1583400000000|2020-03-05 09:20:00|10688.5|10682.5|10680.5|10674.5|10694.5|10688.5|10680.5|10674.5|368
1583400300000|2020-03-05 09:25:00|10681|10675|10668.5|10662.5|10681|10675|10668.5|10662.5|673
1583400600000|2020-03-05 09:30:00|10669|10663|10672.5|10666.5|10677|10671|10665|10659|201
1583400900000|2020-03-05 09:35:00|10673|10667|10682|10676|10687|10681|10673|10667|242
1583401200000|2020-03-05 09:40:00|10681.5|10675.5|10670|10664|10681.5|10675.5|10668|10662|161
1583401500000|2020-03-05 09:45:00|10670.5|10664.5|10683|10677|10684.5|10678.5|10669|10663|163
1583401800000|2020-03-05 09:50:00|10682.5|10676.5|10681.5|10675.5|10685.5|10679.5|10677.5|10671.5|64
1583402100000|2020-03-05 09:55:00|10681|10675|10677|10671|10681|10675|10675.5|10669.5|66
1583402400000|2020-03-05 10:00:00|10676.5|10670.5|10678|10672|10679|10673|10664.5|10658.5|342
1583402700000|2020-03-05 10:05:00|10678.5|10672.5|10663.5|10657.5|10678.5|10672.5|10661.5|10655.5|298
1583403000000|2020-03-05 10:10:00|10664|10658|10658|10652|10664|10658|10658|10652|91
1583403300000|2020-03-05 10:15:00|10658.5|10652.5|10656|10650|10664|10658|10655|10649|161
1583403600000|2020-03-05 10:20:00|10656.5|10650.5|10654|10648|10656.5|10650.5|10648.5|10642.5|251
1583403900000|2020-03-05 10:25:00|10654.5|10648.5|10647|10641|10654.5|10648.5|10646|10640|303
1583404200000|2020-03-05 10:30:00|10646.5|10640.5|10651.5|10645.5|10652.5|10646.5|10644.5|10638.5|304
1583404500000|2020-03-05 10:35:00|10651|10645|10648|10642|10652|10646|10645|10639|165
1583404800000|2020-03-05 10:40:00|10647.5|10641.5|10650|10644|10650.5|10644.5|10644|10638|64
1583405100000|2020-03-05 10:45:00|10649.5|10643.5|10662|10656|10663|10657|10649|10643|297
1583405400000|2020-03-05 10:50:00|10662.5|10656.5|10649|10643|10663.5|10657.5|10648.5|10642.5|183
1583405700000|2020-03-05 10:55:00|10648.5|10642.5|10650|10644|10652.5|10646.5|10645|10639|229
1583406000000|2020-03-05 11:00:00|10650.5|10644.5|10657|10651|10661.5|10655.5|10650.5|10644.5|190
1583406300000|2020-03-05 11:05:00|10656.5|10650.5|10665|10659|10665.5|10659.5|10654|10648|122
1583406600000|2020-03-05 11:10:00|10664.5|10658.5|10663|10657|10665.5|10659.5|10661|10655|36
1583406900000|2020-03-05 11:15:00|10663.5|10657.5|10658.5|10652.5|10666|10660|10657|10651|101
1583407200000|2020-03-05 11:20:00|10659|10653|10650|10644|10662|10656|10648.5|10642.5|102
1583407500000|2020-03-05 11:25:00|10650.5|10644.5|10645.5|10639.5|10652|10646|10640.5|10634.5|263
1583407800000|2020-03-05 11:30:00|10645|10639|10631|10625|10647.5|10641.5|10628.5|10622.5|491
1583408100000|2020-03-05 11:35:00|10631.5|10625.5|10633|10627|10635.5|10629.5|10626.5|10620.5|225
1583408400000|2020-03-05 11:40:00|10632.5|10626.5|10640|10634|10641.5|10635.5|10632.5|10626.5|55
1583408700000|2020-03-05 11:45:00|10639.5|10633.5|10639|10633|10641.5|10635.5|10635|10629|65
1583409000000|2020-03-05 11:50:00|10638.5|10632.5|10635|10629|10642.5|10636.5|10633|10627|48
1583409300000|2020-03-05 11:55:00|10634.5|10628.5|10640|10634|10640|10634|10634|10628|91
1583409600000|2020-03-05 12:00:00|10640.5|10634.5|10633.5|10627.5|10640.5|10634.5|10630.5|10624.5|135
1583409900000|2020-03-05 12:05:00|10634.5|10628.5|10636|10630|10641|10635|10634|10628|153
1583410200000|2020-03-05 12:10:00|10636.5|10630.5|10640|10634|10640|10634|10633|10627|115
1583410500000|2020-03-05 12:15:00|10640.5|10634.5|10637|10631|10643|10637|10636|10630|55
1583410800000|2020-03-05 12:20:00|10638|10632|10642|10636|10642.5|10636.5|10636.5|10630.5|73
1583411100000|2020-03-05 12:25:00|10641.5|10635.5|10643|10637|10647.5|10641.5|10636|10630|209
1583411400000|2020-03-05 12:30:00|10643.5|10637.5|10639|10633|10648|10642|10638.5|10632.5|76
1583411700000|2020-03-05 12:35:00|10638.5|10632.5|10636|10630|10640.5|10634.5|10633|10627|75
1583412000000|2020-03-05 12:40:00|10635.5|10629.5|10640|10634|10642|10636|10635|10629|68
1583412300000|2020-03-05 12:45:00|10640.5|10634.5|10636|10630|10641.5|10635.5|10636|10630|49
1583412600000|2020-03-05 12:50:00|10635.5|10629.5|10639|10633|10639.5|10633.5|10633|10627|50
1583412900000|2020-03-05 12:55:00|10639.5|10633.5|10633|10627|10643|10637|10632.5|10626.5|145
1583413200000|2020-03-05 13:00:00|10633.5|10627.5|10631|10625|10636.5|10630.5|10629.5|10623.5|90
1583413500000|2020-03-05 13:05:00|10630.5|10624.5|10629|10623|10633|10627|10628|10622|45
1583413800000|2020-03-05 13:10:00|10628|10622|10633|10627|10634.5|10628.5|10627.5|10621.5|95
1583414100000|2020-03-05 13:15:00|10633.5|10627.5|10626.5|10620.5|10634|10628|10626.5|10620.5|53
1583414400000|2020-03-05 13:20:00|10627|10621|10621|10615|10627|10621|10614.5|10608.5|477
1583414700000|2020-03-05 13:25:00|10620.5|10614.5|10614.5|10608.5|10622.5|10616.5|10611.5|10605.5|247
1583415000000|2020-03-05 13:30:00|10614|10608|10609|10603|10616|10610|10605.5|10599.5|263
1583415300000|2020-03-05 13:35:00|10609.5|10603.5|10610.5|10604.5|10618|10612|10607|10601|381
1583415600000|2020-03-05 13:40:00|10610|10604|10615|10609|10616|10610|10608|10602|121
1583415900000|2020-03-05 13:45:00|10614.5|10608.5|10623|10617|10628|10622|10614.5|10608.5|172
1583416200000|2020-03-05 13:50:00|10622.5|10616.5|10616|10610|10623|10617|10615|10609|60
1583416500000|2020-03-05 13:55:00|10616.5|10610.5|10618|10612|10622|10616|10614.5|10608.5|54
1583416800000|2020-03-05 14:00:00|10617.5|10611.5|10612|10606|10619|10613|10612|10606|265
1583417100000|2020-03-05 14:05:00|10612.5|10606.5|10606.5|10600.5|10612.5|10606.5|10602.5|10596.5|363
1583417400000|2020-03-05 14:10:00|10607|10601|10604|10598|10608.5|10602.5|10601.5|10595.5|138
1583417700000|2020-03-05 14:15:00|10603.5|10597.5|10597|10591|10604.5|10598.5|10595.5|10589.5|271
1583418000000|2020-03-05 14:20:00|10598|10592|10614|10608|10614|10608|10597|10591|225
1583418300000|2020-03-05 14:25:00|10613.5|10607.5|10615.5|10609.5|10618|10612|10607.5|10601.5|212
1583418600000|2020-03-05 14:30:00|10616|10610|10629|10623|10629|10623|10609|10603|570
1583418900000|2020-03-05 14:35:00|10630|10624|10639|10633|10644.5|10638.5|10624.5|10618.5|431
1583419200000|2020-03-05 14:40:00|10639.5|10633.5|10636|10630|10643.5|10637.5|10628|10622|571
1583419500000|2020-03-05 14:45:00|10637|10631|10620|10614|10638|10632|10617|10611|228
1583419800000|2020-03-05 14:50:00|10620.5|10614.5|10611.5|10605.5|10627.5|10621.5|10608|10602|525
1583420100000|2020-03-05 14:55:00|10612|10606|10612|10606|10613|10607|10599|10593|749
1583420400000|2020-03-05 15:00:00|10611.5|10605.5|10602|10596|10617|10611|10601.5|10595.5|313
1583420700000|2020-03-05 15:05:00|10602.5|10596.5|10601.5|10595.5|10608|10602|10601.5|10595.5|266
1583421000000|2020-03-05 15:10:00|10601|10595|10622|10616|10623.5|10617.5|10600.5|10594.5|338
1583421300000|2020-03-05 15:15:00|10621.5|10615.5|10626|10620|10627|10621|10613|10607|163
1583421600000|2020-03-05 15:20:00|10625.5|10619.5|10624|10618|10635.5|10629.5|10619.5|10613.5|201
1583421900000|2020-03-05 15:25:00|10624.5|10618.5|10612|10606|10624.5|10618.5|10612|10606|168
1583422200000|2020-03-05 15:30:00|10612.5|10606.5|10615|10609|10619.5|10613.5|10610.5|10604.5|239
1583422500000|2020-03-05 15:35:00|10613|10607|10601|10595|10613.5|10607.5|10599.5|10593.5|183
1583422800000|2020-03-05 15:40:00|10601.5|10595.5|10598|10592|10608.5|10602.5|10598|10592|134
1583423100000|2020-03-05 15:45:00|10597.5|10591.5|10608|10602|10612|10606|10594|10588|235
1583423400000|2020-03-05 15:50:00|10607.5|10601.5|10617|10611|10620|10614|10603|10597|128
1583423700000|2020-03-05 15:55:00|10616.5|10610.5|10609|10603|10617|10611|10605.5|10599.5|186
1583424000000|2020-03-05 16:00:00|10609.5|10603.5|10616|10610|10620.5|10614.5|10607|10601|155
1583424300000|2020-03-05 16:05:00|10615.5|10609.5|10625|10619|10627.5|10621.5|10615|10609|322
1583424600000|2020-03-05 16:10:00|10624.5|10618.5|10630|10624|10633|10627|10621.5|10615.5|143
1583424900000|2020-03-05 16:15:00|10630.5|10624.5|10630|10624|10633.5|10627.5|10625.5|10619.5|248
1583425200000|2020-03-05 16:20:00|10630.5|10624.5|10620|10614|10631.5|10625.5|10619.5|10613.5|138
1583425500000|2020-03-05 16:25:00|10620.5|10614.5|10628.5|10622.5|10634|10628|10619|10613|189
1583425800000|2020-03-05 16:30:00|10628|10622|10629|10623|10635|10629|10626|10620|266
1583426100000|2020-03-05 16:35:00|10629.5|10623.5|10621|10615|10629.5|10623.5|10619.5|10613.5|403
1583426400000|2020-03-05 16:40:00|10620.5|10614.5|10617|10611|10624|10618|10613.5|10607.5|230
1583426700000|2020-03-05 16:45:00|10616.5|10610.5|10621|10615|10623.5|10617.5|10614.5|10608.5|125
1583427000000|2020-03-05 16:50:00|10621.5|10615.5|10623|10617|10626.5|10620.5|10616|10610|145
1583427300000|2020-03-05 16:55:00|10622.5|10616.5|10617|10611|10623|10617|10611|10605|121
1583427600000|2020-03-05 17:00:00|10617.5|10611.5|10616|10610|10620|10614|10613.5|10607.5|87
1583427900000|2020-03-05 17:05:00|10615.5|10609.5|10602|10596|10615.5|10609.5|10598.5|10592.5|218
1583428200000|2020-03-05 17:10:00|10601|10595|10601|10595|10606|10600|10598|10592|126
1583428500000|2020-03-05 17:15:00|10601.5|10595.5|10599|10593|10607|10601|10597|10591|123
1583428800000|2020-03-05 17:20:00|10599.5|10593.5|10598.5|10592.5|10606|10600|10598|10592|123
1583429100000|2020-03-05 17:25:00|10599|10593|10607.5|10601.5|10611|10605|10598.5|10592.5|223
1583429400000|2020-03-05 17:30:00|10608|10602|10612|10606|10614.5|10608.5|10606.5|10600.5|43
1583429700000|2020-03-05 17:35:00|10611|10605|10593.5|10587.5|10614|10608|10593|10587|70
1583430000000|2020-03-05 17:40:00|10594|10588|10582|10576|10595|10589|10582|10576|224
1583430300000|2020-03-05 17:45:00|10581.5|10575.5|10589.5|10583.5|10590|10584|10579|10573|305
1583430600000|2020-03-05 17:50:00|10589|10583|10587|10581|10589|10583|10581.5|10575.5|160
1583430900000|2020-03-05 17:55:00|10586.5|10580.5|10576|10570|10586.5|10580.5|10576|10570|232
1583431200000|2020-03-05 18:00:00|10575.5|10569.5|10577|10571|10584.5|10578.5|10575.5|10569.5|266
1583431500000|2020-03-05 18:05:00|10576.5|10570.5|10574|10568|10581.5|10575.5|10572.5|10566.5|246
1583431800000|2020-03-05 18:10:00|10574.5|10568.5|10568|10562|10574.5|10568.5|10565.5|10559.5|367
1583432100000|2020-03-05 18:15:00|10567.5|10561.5|10566|10560|10570|10564|10563.5|10557.5|206
1583432400000|2020-03-05 18:20:00|10565.5|10559.5|10571|10565|10575|10569|10564|10558|124
1583432700000|2020-03-05 18:25:00|10571.5|10565.5|10582.5|10576.5|10582.5|10576.5|10570.5|10564.5|106
1583433000000|2020-03-05 18:30:00|10582|10576|10585|10579|10587|10581|10576|10570|109
1583433300000|2020-03-05 18:35:00|10585.5|10579.5|10577.5|10571.5|10592|10586|10577|10571|97
1583433600000|2020-03-05 18:40:00|10578|10572|10576|10570|10583|10577|10574|10568|66
1583433900000|2020-03-05 18:45:00|10576.5|10570.5|10590|10584|10592|10586|10574|10568|101
1583434200000|2020-03-05 18:50:00|10590.5|10584.5|10582|10576|10595|10589|10580.5|10574.5|127
1583434500000|2020-03-05 18:55:00|10581.5|10575.5|10606.6|10588.6|10606.6|10590.5|10581|10575|105
1583434800000|2020-03-05 19:00:00|10606.3|10588.3|10586.3|10568.3|10606.3|10588.3|10582|10564|0
1583435100000|2020-03-05 19:05:00|10585.6|10567.6|10593.4|10575.4|10596|10578|10585.4|10567.4|0
1583435400000|2020-03-05 19:10:00|10592.7|10574.7|10601.5|10583.5|10607|10589|10586.9|10568.9|0
1583435700000|2020-03-05 19:15:00|10600.9|10582.9|10583.5|10565.5|10600.9|10582.9|10579.8|10561.8|0
1583436000000|2020-03-05 19:20:00|10583.2|10565.2|10567.1|10549.1|10586|10568|10566.5|10548.5|0
1583436300000|2020-03-05 19:25:00|10566.9|10548.9|10567|10549|10573.1|10555.1|10560.1|10542.1|0
1583436600000|2020-03-05 19:30:00|10567.1|10549.1|10566.3|10548.3|10574.6|10556.6|10563.4|10545.4|0
1583436900000|2020-03-05 19:35:00|10566.2|10548.2|10581.6|10563.6|10585.2|10567.2|10561.2|10543.2|0
1583437200000|2020-03-05 19:40:00|10581.5|10563.5|10562.1|10544.1|10586.4|10568.4|10561.9|10543.9|0
1583437500000|2020-03-05 19:45:00|10562|10544|10558.5|10540.5|10563.6|10545.6|10546.8|10528.8|0
1583437800000|2020-03-05 19:50:00|10558.9|10540.9|10541.4|10523.4|10568.1|10550.1|10541.2|10523.2|0
1583438100000|2020-03-05 19:55:00|10540.6|10522.6|10553.9|10535.9|10560.4|10542.4|10540.6|10522.6|0
1583438400000|2020-03-05 20:00:00|10553.8|10535.8|10531.7|10513.7|10554.3|10536.3|10531.6|10513.6|0
1583438700000|2020-03-05 20:05:00|10531.9|10513.9|10540.9|10522.9|10545.5|10527.5|10530.9|10512.9|0
1583439000000|2020-03-05 20:10:00|10540.8|10522.8|10528.1|10510.1|10546.6|10528.6|10521.9|10503.9|0
1583439300000|2020-03-05 20:15:00|10527.8|10509.8|10522.7|10504.7|10532.9|10514.9|10518.7|10500.7|0
1583439600000|2020-03-05 20:20:00|10522.4|10504.4|10522.6|10504.6|10535.8|10517.8|10519.5|10501.5|0
1583439900000|2020-03-05 20:25:00|10522.5|10504.5|10527.4|10509.4|10539.4|10521.4|10515.4|10497.4|0
1583440200000|2020-03-05 20:30:00|10526.2|10508.2|10557.9|10539.9|10563.5|10545.5|10521.3|10503.3|0
1583440500000|2020-03-05 20:35:00|10557.1|10539.1|10533.7|10515.7|10560.9|10542.9|10532.8|10514.8|0
1583440800000|2020-03-05 20:40:00|10534.3|10516.3|10543.5|10525.5|10545.5|10527.5|10521.7|10503.7|0
1583441100000|2020-03-05 20:45:00|10544.3|10526.3|10553.8|10535.8|10563.7|10545.7|10535.8|10517.8|0
1583441400000|2020-03-05 20:50:00|10553.7|10535.7|10551.5|10533.5|10577|10559|10548.7|10530.7|0
1583441700000|2020-03-05 20:55:00|10550.7|10532.7|10560.4|10542.4|10564.7|10546.7|10533.1|10515.1|0
1583442000000|2020-03-05 21:00:00|10557.4|10539.4|10542.6|10524.6|10558.9|10540.9|10536.6|10518.6|0
1583442300000|2020-03-05 21:05:00|10543.3|10525.3|10536.6|10518.6|10547.8|10529.8|10531.4|10513.4|0
1583442600000|2020-03-05 21:10:00|10537.3|10519.3|10538.5|10520.5|10545.5|10527.5|10529.9|10511.9|0
1583442900000|2020-03-05 21:15:00|10538.7|10520.7|10542.2|10524.2|10542.6|10524.6|10538.7|10520.7|0
1583443200000|2020-03-05 21:20:00|10541.7|10523.7|10542.3|10524.3|10542.3|10524.3|10540.9|10522.9|0
1583443500000|2020-03-05 21:25:00|10542.1|10524.1|10542.7|10524.7|10543.4|10525.4|10542.1|10524.1|0
1583443800000|2020-03-05 21:30:00|10542.9|10524.9|10542.2|10524.2|10542.9|10524.9|10532.5|10514.5|0
1583444100000|2020-03-05 21:35:00|10542.9|10524.9|10548.8|10530.8|10549.6|10531.6|10540.7|10522.7|0
1583444400000|2020-03-05 21:40:00|10548.1|10530.1|10552.5|10534.5|10557|10539|10547.4|10529.4|0
1583444700000|2020-03-05 21:45:00|10553.3|10535.3|10542.9|10524.9|10553.3|10535.3|10539.2|10521.2|0
1583445000000|2020-03-05 21:50:00|10542.2|10524.2|10554.8|10536.8|10555.5|10537.5|10541.4|10523.4|0
1583445300000|2020-03-05 21:55:00|10555.5|10537.5|10560.3|10542.3|10562.7|10544.7|10554|10536|0
1583445600000|2020-03-05 22:00:00|10560.2|10542.2|10558.8|10540.8|10561.1|10543.1|10558.8|10540.8|0
1583445900000|2020-03-05 22:05:00|10558.9|10540.9|10555.9|10537.9|10559|10541|10555.4|10537.4|0
1583446200000|2020-03-05 22:10:00|10555.4|10537.4|10556.8|10538.8|10556.8|10538.8|10554.7|10536.7|0
1583446500000|2020-03-05 22:15:00|10556.4|10538.4|10556.9|10538.9|10556.9|10538.9|10555.4|10537.4|0
1583446800000|2020-03-05 22:20:00|10556.5|10538.5|10556.9|10538.9|10557|10539|10556.2|10538.2|0
1583447100000|2020-03-05 22:25:00|10557|10539|10557.3|10539.3|10557.9|10539.9|10556.7|10538.7|0
1583447400000|2020-03-05 22:30:00|10556.2|10538.2|10559.2|10541.2|10559.3|10541.3|10556.2|10538.2|0
1583447700000|2020-03-05 22:35:00|10559.1|10541.1|10560.8|10542.8|10561.8|10543.8|10556.4|10538.4|0
1583448000000|2020-03-05 22:40:00|10560.3|10542.3|10559.4|10541.4|10560.3|10542.3|10557.6|10539.6|0
1583448300000|2020-03-05 22:45:00|10557.8|10539.8|10560.7|10542.7|10561.6|10543.6|10557.8|10539.8|0
1583448600000|2020-03-05 22:50:00|10560.6|10542.6|10559.3|10541.3|10561.2|10543.2|10559.2|10541.2|0
1583448900000|2020-03-05 22:55:00|10560.5|10542.5|10564.3|10546.3|10564.3|10546.3|10560.3|10542.3|0
1583449200000|2020-03-05 23:00:00|10564.5|10546.5|10561|10543|10567.2|10549.2|10553.1|10535.1|0
1583449500000|2020-03-05 23:05:00|10561.3|10543.3|10549.1|10531.1|10562.4|10544.4|10546.1|10528.1|0
1583449800000|2020-03-05 23:10:00|10549.8|10531.8|10566.2|10548.2|10569.1|10551.1|10549.8|10531.8|0
1583450100000|2020-03-05 23:15:00|10566.9|10548.9|10569.8|10551.8|10570.6|10552.6|10564.6|10546.6|0
1583450400000|2020-03-05 23:20:00|10570.2|10552.2|10568.1|10550.1|10570.6|10552.6|10565.9|10547.9|0
1583450700000|2020-03-05 23:25:00|10568.9|10550.9|10571.4|10553.4|10572.6|10554.6|10568.1|10550.1|0
1583451000000|2020-03-05 23:30:00|10571.8|10553.8|10571.1|10553.1|10574.1|10556.1|10568.1|10550.1|0
1583451300000|2020-03-05 23:35:00|10571.8|10553.8|10570.3|10552.3|10574.1|10556.1|10570.3|10552.3|0
1583451600000|2020-03-05 23:40:00|10570.7|10552.7|10574.1|10556.1|10574.1|10556.1|10567.4|10549.4|0
1583451900000|2020-03-05 23:45:00|10573.7|10555.7|10574.1|10556.1|10574.8|10556.8|10571.8|10553.8|0
1583452200000|2020-03-05 23:50:00|10574.4|10556.4|10572.6|10554.6|10575.5|10557.5|10571.8|10553.8|0
1583452500000|2020-03-05 23:55:00|10573.3|10555.3|10575.5|10557.5|10575.5|10557.5|10571.8|10553.8|0
1583366400000|2020-03-05 00:00:00|10565.9|10547.9|10546.6|10528.6|10567.7|10549.7|10544.4|10526.4|0
1583366700000|2020-03-05 00:05:00|10547.3|10529.3|10542.3|10524.3|10547.3|10529.3|10538.7|10520.7|0
1583367000000|2020-03-05 00:10:00|10541.5|10523.5|10547.1|10529.1|10548.5|10530.5|10539.4|10521.4|0
1583367300000|2020-03-05 00:15:00|10546.7|10528.7|10557.8|10539.8|10557.8|10539.8|10544.5|10526.5|0
1583367600000|2020-03-05 00:20:00|10557.6|10539.6|10547.7|10529.7|10558.5|10540.5|10544.7|10526.7|0
1583367900000|2020-03-05 00:25:00|10548.5|10530.5|10562.3|10544.3|10565.7|10547.7|10547.4|10529.4|0
1583368200000|2020-03-05 00:30:00|10562.1|10544.1|10571.3|10553.3|10571.3|10553.3|10554.8|10536.8|0
1583368500000|2020-03-05 00:35:00|10571.1|10553.1|10573.9|10555.9|10575.8|10557.8|10565.7|10547.7|0
1583368800000|2020-03-05 00:40:00|10574.7|10556.7|10580|10562|10580.7|10562.7|10570|10552|0
1583369100000|2020-03-05 00:45:00|10581.5|10563.5|10580.4|10562.4|10584.1|10566.1|10576.3|10558.3|0
1583369400000|2020-03-05 00:50:00|10580.3|10562.3|10565.5|10547.5|10580.3|10562.3|10560.1|10542.1|0
1583369700000|2020-03-05 00:55:00|10565.2|10547.2|10567.4|10549.4|10573.8|10555.8|10562.6|10544.6|0
1583370000000|2020-03-05 01:00:00|10567.8|10549.8|10568.5|10550.5|10573.9|10555.9|10564.8|10546.8|0
1583370300000|2020-03-05 01:05:00|10568.3|10550.3|10552.9|10534.9|10569.1|10551.1|10550.6|10532.6|0
1583370600000|2020-03-05 01:10:00|10552.5|10534.5|10543.7|10525.7|10555.9|10537.9|10542.5|10524.5|0
1583370900000|2020-03-05 01:15:00|10537.7|10519.7|10542|10536|10548.5|10542.5|10528|10519.7|2073
1583371200000|2020-03-05 01:20:00|10541.5|10535.5|10536|10530|10544|10538|10530|10524|2039
1583371500000|2020-03-05 01:25:00|10535.5|10529.5|10546.5|10540.5|10551|10545|10532.5|10526.5|1163
1583371800000|2020-03-05 01:30:00|10548.5|10542.5|10534|10528|10561.5|10555.5|10525.5|10519.5|3118
1583372100000|2020-03-05 01:35:00|10535|10529|10576|10570|10576.5|10570.5|10531.5|10525.5|2009
1583372400000|2020-03-05 01:40:00|10575.5|10569.5|10575.5|10569.5|10595.5|10589.5|10572.5|10566.5|2868
1583372700000|2020-03-05 01:45:00|10574.5|10568.5|10542.5|10536.5|10579.5|10573.5|10539.5|10533.5|1651
1583373000000|2020-03-05 01:50:00|10542|10536|10562.5|10556.5|10568.5|10562.5|10537.5|10531.5|1275
1583373300000|2020-03-05 01:55:00|10562|10556|10564|10558|10567|10561|10544.5|10538.5|1402
1583373600000|2020-03-05 02:00:00|10563.5|10557.5|10562|10556|10568.5|10562.5|10549|10543|1524
1583373900000|2020-03-05 02:05:00|10562.5|10556.5|10542.5|10536.5|10564.5|10558.5|10538.5|10532.5|1523
1583374200000|2020-03-05 02:10:00|10542|10536|10526|10520|10542|10536|10518.5|10512.5|1686
1583374500000|2020-03-05 02:15:00|10526.5|10520.5|10525.5|10519.5|10530|10524|10512.5|10506.5|1348
1583374800000|2020-03-05 02:20:00|10525|10519|10538.5|10532.5|10539|10533|10519|10513|1107
1583375100000|2020-03-05 02:25:00|10538|10532|10555.5|10549.5|10555.5|10549.5|10536|10530|1686
1583375400000|2020-03-05 02:30:00|10555|10549|10586|10580|10587.5|10581.5|10552.5|10546.5|1604
1583375700000|2020-03-05 02:35:00|10586.5|10580.5|10584.5|10578.5|10591|10585|10578.5|10572.5|1182
1583376000000|2020-03-05 02:40:00|10583.5|10577.5|10581|10575|10586|10580|10568.5|10562.5|1461
1583376300000|2020-03-05 02:45:00|10581.5|10575.5|10611|10605|10613.5|10607.5|10581.5|10575.5|2096
1583376600000|2020-03-05 02:50:00|10610.5|10604.5|10604.5|10598.5|10613|10607|10598|10592|1264
1583376900000|2020-03-05 02:55:00|10603.5|10597.5|10611.5|10605.5|10611.5|10605.5|10594.5|10588.5|1454
1583377200000|2020-03-05 03:00:00|10611|10605|10607|10601|10620.5|10614.5|10603.5|10597.5|1925
1583377500000|2020-03-05 03:05:00|10607.5|10601.5|10614|10608|10623.5|10617.5|10604|10598|928
1583377800000|2020-03-05 03:10:00|10614.5|10608.5|10604|10598|10614.5|10608.5|10598.5|10592.5|1045
1583378100000|2020-03-05 03:15:00|10603.5|10597.5|10609.5|10603.5|10615|10609|10600.5|10594.5|634
1583378400000|2020-03-05 03:20:00|10610|10604|10617.5|10611.5|10626|10620|10603.5|10597.5|1115
1583378700000|2020-03-05 03:25:00|10618|10612|10618.5|10612.5|10619.5|10613.5|10610|10604|1884
1583379000000|2020-03-05 03:30:00|10618|10612|10617.5|10611.5|10619.5|10613.5|10612|10606|782
1583379300000|2020-03-05 03:35:00|10616.5|10610.5|10625.5|10619.5|10626.5|10620.5|10609.5|10603.5|840
1583379600000|2020-03-05 03:40:00|10625|10619|10617.5|10611.5|10631.5|10625.5|10611.5|10605.5|1481
1583379900000|2020-03-05 03:45:00|10618|10612|10619.5|10613.5|10621.5|10615.5|10610.5|10604.5|710
1583380200000|2020-03-05 03:50:00|10618.5|10612.5|10623.5|10617.5|10627|10621|10618.5|10612.5|696
1583380500000|2020-03-05 03:55:00|10623|10617|10620.5|10614.5|10626.5|10620.5|10614.5|10608.5|940
1583380800000|2020-03-05 04:00:00|10617.1|10599.1|10626.2|10608.2|10628.4|10610.4|10617.1|10599.1|1
1583381100000|2020-03-05 04:05:00|10625.8|10607.8|10628.9|10610.9|10630|10612|10623.2|10605.2|0
1583381400000|2020-03-05 04:10:00|10628.1|10610.1|10626.9|10608.9|10630.7|10612.7|10625.1|10607.1|0
1583381700000|2020-03-05 04:15:00|10626.7|10608.7|10622.1|10604.1|10627.9|10609.9|10619.6|10601.6|0
1583382000000|2020-03-05 04:20:00|10622.4|10604.4|10629.2|10611.2|10631.5|10613.5|10622.4|10604.4|0
1583382300000|2020-03-05 04:25:00|10629.5|10611.5|10628.8|10610.8|10631.8|10613.8|10626.5|10608.5|0
1583382600000|2020-03-05 04:30:00|10628.6|10610.6|10628.4|10610.4|10631.5|10613.5|10628.4|10610.4|0
1583382900000|2020-03-05 04:35:00|10628.1|10610.1|10630.1|10612.1|10632.7|10614.7|10626.2|10608.2|0
1583383200000|2020-03-05 04:40:00|10629.9|10611.9|10623.9|10605.9|10629.9|10611.9|10621|10603|0
1583383500000|2020-03-05 04:45:00|10623.7|10605.7|10627.8|10609.8|10627.8|10609.8|10623.3|10605.3|0
1583383800000|2020-03-05 04:50:00|10627.4|10609.4|10632|10614|10632|10614|10624.4|10606.4|0
1583384100000|2020-03-05 04:55:00|10630.4|10612.4|10629.7|10611.7|10632|10614|10628.4|10610.4|0
1583384400000|2020-03-05 05:00:00|10627.8|10609.8|10650.5|10644.5|10651.5|10645.5|10619.5|10609.8|1728
1583384700000|2020-03-05 05:05:00|10649.5|10643.5|10648.5|10642.5|10655.5|10649.5|10642.5|10636.5|1435
1583385000000|2020-03-05 05:10:00|10649|10643|10677|10671|10677.5|10671.5|10647.5|10641.5|1905
1583385300000|2020-03-05 05:15:00|10676.5|10670.5|10692.5|10686.5|10696.5|10690.5|10671.5|10665.5|2060
1583385600000|2020-03-05 05:20:00|10689.5|10683.5|10687.5|10681.5|10693|10687|10672|10666|896
1583385900000|2020-03-05 05:25:00|10687|10681|10701.5|10695.5|10703.5|10697.5|10678|10672|1226
1583386200000|2020-03-05 05:30:00|10702|10696|10712.5|10706.5|10713.5|10707.5|10698.5|10692.5|2177
1583386500000|2020-03-05 05:35:00|10713|10707|10713.5|10707.5|10721.5|10715.5|10705.5|10699.5|2313
1583386800000|2020-03-05 05:40:00|10714.5|10708.5|10702.5|10696.5|10716.5|10710.5|10700.5|10694.5|1811
1583387100000|2020-03-05 05:45:00|10703|10697|10705.5|10699.5|10715.5|10709.5|10700.5|10694.5|1091
1583387400000|2020-03-05 05:50:00|10706|10700|10715.5|10709.5|10716.5|10710.5|10701|10695|787
1583387700000|2020-03-05 05:55:00|10716|10710|10706|10700|10721.5|10715.5|10701.5|10695.5|945
1583388000000|2020-03-05 06:00:00|10705.5|10699.5|10717.5|10711.5|10718|10712|10694.5|10688.5|1212
1583388300000|2020-03-05 06:05:00|10716.5|10710.5|10721|10715|10723.5|10717.5|10710.5|10704.5|1031
1583388600000|2020-03-05 06:10:00|10721.5|10715.5|10717|10711|10728.5|10722.5|10707.5|10701.5|1255
1583388900000|2020-03-05 06:15:00|10716|10710|10732.5|10726.5|10735.5|10729.5|10710.5|10704.5|793
1583389200000|2020-03-05 06:20:00|10733|10727|10728|10722|10733.5|10727.5|10725.5|10719.5|1768
1583389500000|2020-03-05 06:25:00|10727.5|10721.5|10717.5|10711.5|10735.5|10729.5|10715.5|10709.5|946
1583389800000|2020-03-05 06:30:00|10718.5|10712.5|10726.5|10720.5|10732.5|10726.5|10716.5|10710.5|986
1583390100000|2020-03-05 06:35:00|10725.5|10719.5|10733|10727|10734.5|10728.5|10725.5|10719.5|581
1583390400000|2020-03-05 06:40:00|10733.5|10727.5|10728.5|10722.5|10733.5|10727.5|10727.5|10721.5|615
1583390700000|2020-03-05 06:45:00|10727.5|10721.5|10717.5|10711.5|10730.5|10724.5|10713|10707|3038
1583391000000|2020-03-05 06:50:00|10718|10712|10718|10712|10725.5|10719.5|10714|10708|803
1583391300000|2020-03-05 06:55:00|10718.5|10712.5|10725.5|10719.5|10726.5|10720.5|10713.5|10707.5|589
1583391600000|2020-03-05 07:00:00|10724.5|10718.5|10724.5|10718.5|10725|10719|10714.5|10708.5|573
1583391900000|2020-03-05 07:05:00|10724|10718|10706|10700|10724.5|10718.5|10705.5|10699.5|804
1583392200000|2020-03-05 07:10:00|10706.5|10700.5|10701.5|10695.5|10707.5|10701.5|10695|10689|1317
1583392500000|2020-03-05 07:15:00|10701|10695|10703.5|10697.5|10705|10699|10695.5|10689.5|2669
1583392800000|2020-03-05 07:20:00|10704|10698|10715.5|10709.5|10717|10711|10704|10698|508
1583393100000|2020-03-05 07:25:00|10714.5|10708.5|10718.5|10712.5|10719.5|10713.5|10709.5|10703.5|522
1583393400000|2020-03-05 07:30:00|10717.5|10711.5|10725.5|10719.5|10725.5|10719.5|10711|10705|1059
1583393700000|2020-03-05 07:35:00|10725|10719|10727|10721|10727.5|10721.5|10721.5|10715.5|1927
1583394000000|2020-03-05 07:40:00|10727.5|10721.5|10731.5|10725.5|10733.5|10727.5|10717|10711|1068
1583394300000|2020-03-05 07:45:00|10731|10725|10731.5|10725.5|10734.5|10728.5|10728.5|10722.5|854
1583394600000|2020-03-05 07:50:00|10731|10725|10723.5|10717.5|10731.5|10725.5|10719.5|10713.5|1487
1583394900000|2020-03-05 07:55:00|10723|10717|10722|10716|10723.5|10717.5|10716.5|10710.5|1632
1583395200000|2020-03-05 08:00:00|10722.5|10716.5|10705.5|10699.5|10722.5|10716.5|10705.5|10699.5|2360
1583395500000|2020-03-05 08:05:00|10704.5|10698.5|10709.5|10703.5|10716.5|10710.5|10704.5|10698.5|4356
1583395800000|2020-03-05 08:10:00|10710.5|10704.5|10706.5|10700.5|10714.5|10708.5|10706.5|10700.5|5475
1583396100000|2020-03-05 08:15:00|10707|10701|10699.5|10693.5|10712.5|10706.5|10698.5|10692.5|2253
1583396400000|2020-03-05 08:20:00|10700.5|10694.5|10694.5|10688.5|10701.5|10695.5|10683.5|10677.5|2158
1583396700000|2020-03-05 08:25:00|10695|10689|10712.5|10706.5|10713.5|10707.5|10694.5|10688.5|1598
1583397000000|2020-03-05 08:30:00|10721.6|10703.6|10716.6|10698.6|10725.8|10707.8|10705.1|10687.1|0
1583397300000|2020-03-05 08:35:00|10716.5|10698.5|10708.5|10690.5|10722.7|10704.7|10703.1|10685.1|0
1583397600000|2020-03-05 08:40:00|10708.9|10690.9|10715.5|10697.5|10727.5|10709.5|10704.6|10686.6|0
1583397900000|2020-03-05 08:45:00|10714|10696|10713.5|10695.5|10723.6|10705.6|10709.7|10691.7|0
1583398200000|2020-03-05 08:50:00|10715.1|10697.1|10733.6|10715.6|10733.9|10715.9|10710.1|10692.1|0
1583398500000|2020-03-05 08:55:00|10733.4|10715.4|10704|10686|10735.1|10717.1|10704|10686|0
1583398800000|2020-03-05 09:00:00|10703.6|10685.6|10699.5|10681.5|10708|10690|10696.8|10678.8|0
1583399100000|2020-03-05 09:05:00|10699.1|10681.1|10670.9|10652.9|10699.1|10681.1|10668.2|10650.2|0
1583399400000|2020-03-05 09:10:00|10671.2|10653.2|10682.7|10664.7|10685|10667|10668.5|10650.5|0
1583399700000|2020-03-05 09:15:00|10683.9|10665.9|10689|10683|10694|10688|10675|10665.9|693
1583400000000|2020-03-05 09:20:00|10688.5|10682.5|10680.5|10674.5|10694.5|10688.5|10680.5|10674.5|368
1583400300000|2020-03-05 09:25:00|10681|10675|10668.5|10662.5|10681|10675|10668.5|10662.5|673
1583400600000|2020-03-05 09:30:00|10669|10663|10672.5|10666.5|10677|10671|10665|10659|201
1583400900000|2020-03-05 09:35:00|10673|10667|10682|10676|10687|10681|10673|10667|242
1583401200000|2020-03-05 09:40:00|10681.5|10675.5|10670|10664|10681.5|10675.5|10668|10662|161
1583401500000|2020-03-05 09:45:00|10670.5|10664.5|10683|10677|10684.5|10678.5|10669|10663|163
1583401800000|2020-03-05 09:50:00|10682.5|10676.5|10681.5|10675.5|10685.5|10679.5|10677.5|10671.5|64
1583402100000|2020-03-05 09:55:00|10681|10675|10677|10671|10681|10675|10675.5|10669.5|66
1583402400000|2020-03-05 10:00:00|10676.5|10670.5|10678|10672|10679|10673|10664.5|10658.5|342
1583402700000|2020-03-05 10:05:00|10678.5|10672.5|10663.5|10657.5|10678.5|10672.5|10661.5|10655.5|298
1583403000000|2020-03-05 10:10:00|10664|10658|10658|10652|10664|10658|10658|10652|91
1583403300000|2020-03-05 10:15:00|10658.5|10652.5|10656|10650|10664|10658|10655|10649|161
1583403600000|2020-03-05 10:20:00|10656.5|10650.5|10654|10648|10656.5|10650.5|10648.5|10642.5|251
1583403900000|2020-03-05 10:25:00|10654.5|10648.5|10647|10641|10654.5|10648.5|10646|10640|303
1583404200000|2020-03-05 10:30:00|10646.5|10640.5|10651.5|10645.5|10652.5|10646.5|10644.5|10638.5|304
1583404500000|2020-03-05 10:35:00|10651|10645|10648|10642|10652|10646|10645|10639|165
1583404800000|2020-03-05 10:40:00|10647.5|10641.5|10650|10644|10650.5|10644.5|10644|10638|64
1583405100000|2020-03-05 10:45:00|10649.5|10643.5|10662|10656|10663|10657|10649|10643|297
1583405400000|2020-03-05 10:50:00|10662.5|10656.5|10649|10643|10663.5|10657.5|10648.5|10642.5|183
1583405700000|2020-03-05 10:55:00|10648.5|10642.5|10650|10644|10652.5|10646.5|10645|10639|229
1583406000000|2020-03-05 11:00:00|10650.5|10644.5|10657|10651|10661.5|10655.5|10650.5|10644.5|190
1583406300000|2020-03-05 11:05:00|10656.5|10650.5|10665|10659|10665.5|10659.5|10654|10648|122
1583406600000|2020-03-05 11:10:00|10664.5|10658.5|10663|10657|10665.5|10659.5|10661|10655|36
1583406900000|2020-03-05 11:15:00|10663.5|10657.5|10658.5|10652.5|10666|10660|10657|10651|101
1583407200000|2020-03-05 11:20:00|10659|10653|10650|10644|10662|10656|10648.5|10642.5|102
1583407500000|2020-03-05 11:25:00|10650.5|10644.5|10645.5|10639.5|10652|10646|10640.5|10634.5|263
1583407800000|2020-03-05 11:30:00|10645|10639|10631|10625|10647.5|10641.5|10628.5|10622.5|491
1583408100000|2020-03-05 11:35:00|10631.5|10625.5|10633|10627|10635.5|10629.5|10626.5|10620.5|225
1583408400000|2020-03-05 11:40:00|10632.5|10626.5|10640|10634|10641.5|10635.5|10632.5|10626.5|55
1583408700000|2020-03-05 11:45:00|10639.5|10633.5|10639|10633|10641.5|10635.5|10635|10629|65
1583409000000|2020-03-05 11:50:00|10638.5|10632.5|10635|10629|10642.5|10636.5|10633|10627|48
1583409300000|2020-03-05 11:55:00|10634.5|10628.5|10640|10634|10640|10634|10634|10628|91
1583409600000|2020-03-05 12:00:00|10640.5|10634.5|10633.5|10627.5|10640.5|10634.5|10630.5|10624.5|135
1583409900000|2020-03-05 12:05:00|10634.5|10628.5|10636|10630|10641|10635|10634|10628|153
1583410200000|2020-03-05 12:10:00|10636.5|10630.5|10640|10634|10640|10634|10633|10627|115
1583410500000|2020-03-05 12:15:00|10640.5|10634.5|10637|10631|10643|10637|10636|10630|55
1583410800000|2020-03-05 12:20:00|10638|10632|10642|10636|10642.5|10636.5|10636.5|10630.5|73
1583411100000|2020-03-05 12:25:00|10641.5|10635.5|10643|10637|10647.5|10641.5|10636|10630|209
1583411400000|2020-03-05 12:30:00|10643.5|10637.5|10639|10633|10648|10642|10638.5|10632.5|76
1583411700000|2020-03-05 12:35:00|10638.5|10632.5|10636|10630|10640.5|10634.5|10633|10627|75
1583412000000|2020-03-05 12:40:00|10635.5|10629.5|10640|10634|10642|10636|10635|10629|68
1583412300000|2020-03-05 12:45:00|10640.5|10634.5|10636|10630|10641.5|10635.5|10636|10630|49
1583412600000|2020-03-05 12:50:00|10635.5|10629.5|10639|10633|10639.5|10633.5|10633|10627|50
1583412900000|2020-03-05 12:55:00|10639.5|10633.5|10633|10627|10643|10637|10632.5|10626.5|145
1583413200000|2020-03-05 13:00:00|10633.5|10627.5|10631|10625|10636.5|10630.5|10629.5|10623.5|90
1583413500000|2020-03-05 13:05:00|10630.5|10624.5|10629|10623|10633|10627|10628|10622|45
1583413800000|2020-03-05 13:10:00|10628|10622|10633|10627|10634.5|10628.5|10627.5|10621.5|95
1583414100000|2020-03-05 13:15:00|10633.5|10627.5|10626.5|10620.5|10634|10628|10626.5|10620.5|53
1583414400000|2020-03-05 13:20:00|10627|10621|10621|10615|10627|10621|10614.5|10608.5|477
1583414700000|2020-03-05 13:25:00|10620.5|10614.5|10614.5|10608.5|10622.5|10616.5|10611.5|10605.5|247
1583415000000|2020-03-05 13:30:00|10614|10608|10609|10603|10616|10610|10605.5|10599.5|263
1583415300000|2020-03-05 13:35:00|10609.5|10603.5|10610.5|10604.5|10618|10612|10607|10601|381
1583415600000|2020-03-05 13:40:00|10610|10604|10615|10609|10616|10610|10608|10602|121
1583415900000|2020-03-05 13:45:00|10614.5|10608.5|10623|10617|10628|10622|10614.5|10608.5|172
1583416200000|2020-03-05 13:50:00|10622.5|10616.5|10616|10610|10623|10617|10615|10609|60
1583416500000|2020-03-05 13:55:00|10616.5|10610.5|10618|10612|10622|10616|10614.5|10608.5|54
1583416800000|2020-03-05 14:00:00|10617.5|10611.5|10612|10606|10619|10613|10612|10606|265
1583417100000|2020-03-05 14:05:00|10612.5|10606.5|10606.5|10600.5|10612.5|10606.5|10602.5|10596.5|363
1583417400000|2020-03-05 14:10:00|10607|10601|10604|10598|10608.5|10602.5|10601.5|10595.5|138
1583417700000|2020-03-05 14:15:00|10603.5|10597.5|10597|10591|10604.5|10598.5|10595.5|10589.5|271
1583418000000|2020-03-05 14:20:00|10598|10592|10614|10608|10614|10608|10597|10591|225
1583418300000|2020-03-05 14:25:00|10613.5|10607.5|10615.5|10609.5|10618|10612|10607.5|10601.5|212
1583418600000|2020-03-05 14:30:00|10616|10610|10629|10623|10629|10623|10609|10603|570
1583418900000|2020-03-05 14:35:00|10630|10624|10639|10633|10644.5|10638.5|10624.5|10618.5|431
1583419200000|2020-03-05 14:40:00|10639.5|10633.5|10636|10630|10643.5|10637.5|10628|10622|571
1583419500000|2020-03-05 14:45:00|10637|10631|10620|10614|10638|10632|10617|10611|228
1583419800000|2020-03-05 14:50:00|10620.5|10614.5|10611.5|10605.5|10627.5|10621.5|10608|10602|525
1583420100000|2020-03-05 14:55:00|10612|10606|10612|10606|10613|10607|10599|10593|749
1583420400000|2020-03-05 15:00:00|10611.5|10605.5|10602|10596|10617|10611|10601.5|10595.5|313
1583420700000|2020-03-05 15:05:00|10602.5|10596.5|10601.5|10595.5|10608|10602|10601.5|10595.5|266
1583421000000|2020-03-05 15:10:00|10601|10595|10622|10616|10623.5|10617.5|10600.5|10594.5|338
1583421300000|2020-03-05 15:15:00|10621.5|10615.5|10626|10620|10627|10621|10613|10607|163
1583421600000|2020-03-05 15:20:00|10625.5|10619.5|10624|10618|10635.5|10629.5|10619.5|10613.5|201
1583421900000|2020-03-05 15:25:00|10624.5|10618.5|10612|10606|10624.5|10618.5|10612|10606|168
1583422200000|2020-03-05 15:30:00|10612.5|10606.5|10615|10609|10619.5|10613.5|10610.5|10604.5|239
1583422500000|2020-03-05 15:35:00|10613|10607|10601|10595|10613.5|10607.5|10599.5|10593.5|183
1583422800000|2020-03-05 15:40:00|10601.5|10595.5|10598|10592|10608.5|10602.5|10598|10592|134
1583423100000|2020-03-05 15:45:00|10597.5|10591.5|10608|10602|10612|10606|10594|10588|235
1583423400000|2020-03-05 15:50:00|10607.5|10601.5|10617|10611|10620|10614|10603|10597|128
1583423700000|2020-03-05 15:55:00|10616.5|10610.5|10609|10603|10617|10611|10605.5|10599.5|186
1583424000000|2020-03-05 16:00:00|10609.5|10603.5|10616|10610|10620.5|10614.5|10607|10601|155
1583424300000|2020-03-05 16:05:00|10615.5|10609.5|10625|10619|10627.5|10621.5|10615|10609|322
1583424600000|2020-03-05 16:10:00|10624.5|10618.5|10630|10624|10633|10627|10621.5|10615.5|143
1583424900000|2020-03-05 16:15:00|10630.5|10624.5|10630|10624|10633.5|10627.5|10625.5|10619.5|248
1583425200000|2020-03-05 16:20:00|10630.5|10624.5|10620|10614|10631.5|10625.5|10619.5|10613.5|138
1583425500000|2020-03-05 16:25:00|10620.5|10614.5|10628.5|10622.5|10634|10628|10619|10613|189
1583425800000|2020-03-05 16:30:00|10628|10622|10629|10623|10635|10629|10626|10620|266
1583426100000|2020-03-05 16:35:00|10629.5|10623.5|10621|10615|10629.5|10623.5|10619.5|10613.5|403
1583426400000|2020-03-05 16:40:00|10620.5|10614.5|10617|10611|10624|10618|10613.5|10607.5|230
1583426700000|2020-03-05 16:45:00|10616.5|10610.5|10621|10615|10623.5|10617.5|10614.5|10608.5|125
1583427000000|2020-03-05 16:50:00|10621.5|10615.5|10623|10617|10626.5|10620.5|10616|10610|145
1583427300000|2020-03-05 16:55:00|10622.5|10616.5|10617|10611|10623|10617|10611|10605|121
1583427600000|2020-03-05 17:00:00|10617.5|10611.5|10616|10610|10620|10614|10613.5|10607.5|87
1583427900000|2020-03-05 17:05:00|10615.5|10609.5|10602|10596|10615.5|10609.5|10598.5|10592.5|218
1583428200000|2020-03-05 17:10:00|10601|10595|10601|10595|10606|10600|10598|10592|126
1583428500000|2020-03-05 17:15:00|10601.5|10595.5|10599|10593|10607|10601|10597|10591|123
1583428800000|2020-03-05 17:20:00|10599.5|10593.5|10598.5|10592.5|10606|10600|10598|10592|123
1583429100000|2020-03-05 17:25:00|10599|10593|10607.5|10601.5|10611|10605|10598.5|10592.5|223
1583429400000|2020-03-05 17:30:00|10608|10602|10612|10606|10614.5|10608.5|10606.5|10600.5|43
1583429700000|2020-03-05 17:35:00|10611|10605|10593.5|10587.5|10614|10608|10593|10587|70
1583430000000|2020-03-05 17:40:00|10594|10588|10582|10576|10595|10589|10582|10576|224
1583430300000|2020-03-05 17:45:00|10581.5|10575.5|10589.5|10583.5|10590|10584|10579|10573|305
1583430600000|2020-03-05 17:50:00|10589|10583|10587|10581|10589|10583|10581.5|10575.5|160
1583430900000|2020-03-05 17:55:00|10586.5|10580.5|10576|10570|10586.5|10580.5|10576|10570|232
1583431200000|2020-03-05 18:00:00|10575.5|10569.5|10577|10571|10584.5|10578.5|10575.5|10569.5|266
1583431500000|2020-03-05 18:05:00|10576.5|10570.5|10574|10568|10581.5|10575.5|10572.5|10566.5|246
1583431800000|2020-03-05 18:10:00|10574.5|10568.5|10568|10562|10574.5|10568.5|10565.5|10559.5|367
1583432100000|2020-03-05 18:15:00|10567.5|10561.5|10566|10560|10570|10564|10563.5|10557.5|206
1583432400000|2020-03-05 18:20:00|10565.5|10559.5|10571|10565|10575|10569|10564|10558|124
1583432700000|2020-03-05 18:25:00|10571.5|10565.5|10582.5|10576.5|10582.5|10576.5|10570.5|10564.5|106
1583433000000|2020-03-05 18:30:00|10582|10576|10585|10579|10587|10581|10576|10570|109
1583433300000|2020-03-05 18:35:00|10585.5|10579.5|10577.5|10571.5|10592|10586|10577|10571|97
1583433600000|2020-03-05 18:40:00|10578|10572|10576|10570|10583|10577|10574|10568|66
1583433900000|2020-03-05 18:45:00|10576.5|10570.5|10590|10584|10592|10586|10574|10568|101
1583434200000|2020-03-05 18:50:00|10590.5|10584.5|10582|10576|10595|10589|10580.5|10574.5|127
1583434500000|2020-03-05 18:55:00|10581.5|10575.5|10606.6|10588.6|10606.6|10590.5|10581|10575|105
1583434800000|2020-03-05 19:00:00|10606.3|10588.3|10586.3|10568.3|10606.3|10588.3|10582|10564|0
1583435100000|2020-03-05 19:05:00|10585.6|10567.6|10593.4|10575.4|10596|10578|10585.4|10567.4|0
1583435400000|2020-03-05 19:10:00|10592.7|10574.7|10601.5|10583.5|10607|10589|10586.9|10568.9|0
1583435700000|2020-03-05 19:15:00|10600.9|10582.9|10583.5|10565.5|10600.9|10582.9|10579.8|10561.8|0
1583436000000|2020-03-05 19:20:00|10583.2|10565.2|10567.1|10549.1|10586|10568|10566.5|10548.5|0
1583436300000|2020-03-05 19:25:00|10566.9|10548.9|10567|10549|10573.1|10555.1|10560.1|10542.1|0
1583436600000|2020-03-05 19:30:00|10567.1|10549.1|10566.3|10548.3|10574.6|10556.6|10563.4|10545.4|0
1583436900000|2020-03-05 19:35:00|10566.2|10548.2|10581.6|10563.6|10585.2|10567.2|10561.2|10543.2|0
1583437200000|2020-03-05 19:40:00|10581.5|10563.5|10562.1|10544.1|10586.4|10568.4|10561.9|10543.9|0
1583437500000|2020-03-05 19:45:00|10562|10544|10558.5|10540.5|10563.6|10545.6|10546.8|10528.8|0
1583437800000|2020-03-05 19:50:00|10558.9|10540.9|10541.4|10523.4|10568.1|10550.1|10541.2|10523.2|0
1583438100000|2020-03-05 19:55:00|10540.6|10522.6|10553.9|10535.9|10560.4|10542.4|10540.6|10522.6|0
1583438400000|2020-03-05 20:00:00|10553.8|10535.8|10531.7|10513.7|10554.3|10536.3|10531.6|10513.6|0
1583438700000|2020-03-05 20:05:00|10531.9|10513.9|10540.9|10522.9|10545.5|10527.5|10530.9|10512.9|0
1583439000000|2020-03-05 20:10:00|10540.8|10522.8|10528.1|10510.1|10546.6|10528.6|10521.9|10503.9|0
1583439300000|2020-03-05 20:15:00|10527.8|10509.8|10522.7|10504.7|10532.9|10514.9|10518.7|10500.7|0
1583439600000|2020-03-05 20:20:00|10522.4|10504.4|10522.6|10504.6|10535.8|10517.8|10519.5|10501.5|0
1583439900000|2020-03-05 20:25:00|10522.5|10504.5|10527.4|10509.4|10539.4|10521.4|10515.4|10497.4|0
1583440200000|2020-03-05 20:30:00|10526.2|10508.2|10557.9|10539.9|10563.5|10545.5|10521.3|10503.3|0
1583440500000|2020-03-05 20:35:00|10557.1|10539.1|10533.7|10515.7|10560.9|10542.9|10532.8|10514.8|0
1583440800000|2020-03-05 20:40:00|10534.3|10516.3|10543.5|10525.5|10545.5|10527.5|10521.7|10503.7|0
1583441100000|2020-03-05 20:45:00|10544.3|10526.3|10553.8|10535.8|10563.7|10545.7|10535.8|10517.8|0
1583441400000|2020-03-05 20:50:00|10553.7|10535.7|10551.5|10533.5|10577|10559|10548.7|10530.7|0
1583441700000|2020-03-05 20:55:00|10550.7|10532.7|10560.4|10542.4|10564.7|10546.7|10533.1|10515.1|0
1583442000000|2020-03-05 21:00:00|10557.4|10539.4|10542.6|10524.6|10558.9|10540.9|10536.6|10518.6|0
1583442300000|2020-03-05 21:05:00|10543.3|10525.3|10536.6|10518.6|10547.8|10529.8|10531.4|10513.4|0
1583442600000|2020-03-05 21:10:00|10537.3|10519.3|10538.5|10520.5|10545.5|10527.5|10529.9|10511.9|0
1583442900000|2020-03-05 21:15:00|10538.7|10520.7|10542.2|10524.2|10542.6|10524.6|10538.7|10520.7|0
1583443200000|2020-03-05 21:20:00|10541.7|10523.7|10542.3|10524.3|10542.3|10524.3|10540.9|10522.9|0
1583443500000|2020-03-05 21:25:00|10542.1|10524.1|10542.7|10524.7|10543.4|10525.4|10542.1|10524.1|0
1583443800000|2020-03-05 21:30:00|10542.9|10524.9|10542.2|10524.2|10542.9|10524.9|10532.5|10514.5|0
1583444100000|2020-03-05 21:35:00|10542.9|10524.9|10548.8|10530.8|10549.6|10531.6|10540.7|10522.7|0
1583444400000|2020-03-05 21:40:00|10548.1|10530.1|10552.5|10534.5|10557|10539|10547.4|10529.4|0
1583444700000|2020-03-05 21:45:00|10553.3|10535.3|10542.9|10524.9|10553.3|10535.3|10539.2|10521.2|0
1583445000000|2020-03-05 21:50:00|10542.2|10524.2|10554.8|10536.8|10555.5|10537.5|10541.4|10523.4|0
1583445300000|2020-03-05 21:55:00|10555.5|10537.5|10560.3|10542.3|10562.7|10544.7|10554|10536|0
1583445600000|2020-03-05 22:00:00|10560.2|10542.2|10558.8|10540.8|10561.1|10543.1|10558.8|10540.8|0
1583445900000|2020-03-05 22:05:00|10558.9|10540.9|10555.9|10537.9|10559|10541|10555.4|10537.4|0
1583446200000|2020-03-05 22:10:00|10555.4|10537.4|10556.8|10538.8|10556.8|10538.8|10554.7|10536.7|0
1583446500000|2020-03-05 22:15:00|10556.4|10538.4|10556.9|10538.9|10556.9|10538.9|10555.4|10537.4|0
1583446800000|2020-03-05 22:20:00|10556.5|10538.5|10556.9|10538.9|10557|10539|10556.2|10538.2|0
1583447100000|2020-03-05 22:25:00|10557|10539|10557.3|10539.3|10557.9|10539.9|10556.7|10538.7|0
1583447400000|2020-03-05 22:30:00|10556.2|10538.2|10559.2|10541.2|10559.3|10541.3|10556.2|10538.2|0
1583447700000|2020-03-05 22:35:00|10559.1|10541.1|10560.8|10542.8|10561.8|10543.8|10556.4|10538.4|0
1583448000000|2020-03-05 22:40:00|10560.3|10542.3|10559.4|10541.4|10560.3|10542.3|10557.6|10539.6|0
1583448300000|2020-03-05 22:45:00|10557.8|10539.8|10560.7|10542.7|10561.6|10543.6|10557.8|10539.8|0
1583448600000|2020-03-05 22:50:00|10560.6|10542.6|10559.3|10541.3|10561.2|10543.2|10559.2|10541.2|0
1583448900000|2020-03-05 22:55:00|10560.5|10542.5|10564.3|10546.3|10564.3|10546.3|10560.3|10542.3|0
1583449200000|2020-03-05 23:00:00|10564.5|10546.5|10561|10543|10567.2|10549.2|10553.1|10535.1|0
1583449500000|2020-03-05 23:05:00|10561.3|10543.3|10549.1|10531.1|10562.4|10544.4|10546.1|10528.1|0
1583449800000|2020-03-05 23:10:00|10549.8|10531.8|10566.2|10548.2|10569.1|10551.1|10549.8|10531.8|0
1583450100000|2020-03-05 23:15:00|10566.9|10548.9|10569.8|10551.8|10570.6|10552.6|10564.6|10546.6|0
1583450400000|2020-03-05 23:20:00|10570.2|10552.2|10568.1|10550.1|10570.6|10552.6|10565.9|10547.9|0
1583450700000|2020-03-05 23:25:00|10568.9|10550.9|10571.4|10553.4|10572.6|10554.6|10568.1|10550.1|0
1583451000000|2020-03-05 23:30:00|10571.8|10553.8|10571.1|10553.1|10574.1|10556.1|10568.1|10550.1|0
1583451300000|2020-03-05 23:35:00|10571.8|10553.8|10570.3|10552.3|10574.1|10556.1|10570.3|10552.3|0
1583451600000|2020-03-05 23:40:00|10570.7|10552.7|10574.1|10556.1|10574.1|10556.1|10567.4|10549.4|0
1583451900000|2020-03-05 23:45:00|10573.7|10555.7|10574.1|10556.1|10574.8|10556.8|10571.8|10553.8|0
1583452200000|2020-03-05 23:50:00|10574.4|10556.4|10572.6|10554.6|10575.5|10557.5|10571.8|10553.8|0
1583452500000|2020-03-05 23:55:00|10573.3|10555.3|10575.5|10557.5|10575.5|10557.5|10571.8|10553.8|0
1583452800000|2020-03-06 00:00:00|10576.3|10558.3|10581.5|10563.5|10581.5|10563.5|10574.8|10556.8|0
1583453100000|2020-03-06 00:05:00|10581.1|10563.1|10580.7|10562.7|10582.2|10564.2|10573.3|10555.3|0
1583453400000|2020-03-06 00:10:00|10581.5|10563.5|10590.8|10572.8|10595.3|10577.3|10580.7|10562.7|0
1583453700000|2020-03-06 00:15:00|10591.2|10573.2|10607.3|10589.3|10610.7|10592.7|10589.4|10571.4|0
1583454000000|2020-03-06 00:20:00|10606.5|10588.5|10601.9|10583.9|10607.3|10589.3|10596.9|10578.9|0
1583454300000|2020-03-06 00:25:00|10601.5|10583.5|10596.5|10578.5|10603.5|10585.5|10594.9|10576.9|0
1583454600000|2020-03-06 00:30:00|10596.7|10578.7|10592.2|10574.2|10602.8|10584.8|10591.5|10573.5|0
1583454900000|2020-03-06 00:35:00|10592|10574|10574.9|10556.9|10593.3|10575.3|10565.3|10547.3|0
1583455200000|2020-03-06 00:40:00|10574.5|10556.5|10565.7|10547.7|10574.5|10556.5|10559.3|10541.3|0
1583455500000|2020-03-06 00:45:00|10565.9|10547.9|10565.7|10547.7|10567.2|10549.2|10548.7|10530.7|0
1583455800000|2020-03-06 00:50:00|10564.9|10546.9|10573.7|10555.7|10577.5|10559.5|10563.1|10545.1|0
1583456100000|2020-03-06 00:55:00|10572.9|10554.9|10579.8|10561.8|10581.7|10563.7|10571.8|10553.8|0
1583456400000|2020-03-06 01:00:00|10579.6|10561.6|10557.9|10539.9|10579.8|10561.8|10552.9|10534.9|0
1583456700000|2020-03-06 01:05:00|10558.7|10540.7|10544.8|10526.8|10567.5|10549.5|10542.1|10524.1|0
1583457000000|2020-03-06 01:10:00|10545.6|10527.6|10569.5|10551.5|10570.4|10552.4|10544.1|10526.1|0
1583457300000|2020-03-06 01:15:00|10563.5|10545.5|10556.2|10550.2|10574.2|10568.2|10541.2|10535.2|2541
1583457600000|2020-03-06 01:20:00|10555.7|10549.7|10548.7|10542.7|10555.7|10549.7|10537.7|10531.7|1541
1583457900000|2020-03-06 01:25:00|10548.2|10542.2|10526.2|10520.2|10552.2|10546.2|10522.2|10516.2|1529
1583458200000|2020-03-06 01:30:00|10526.7|10520.7|10547.7|10541.7|10557.7|10551.7|10526.2|10520.2|3101
1583458500000|2020-03-06 01:35:00|10547.2|10541.2|10528.7|10522.7|10563.2|10557.2|10524.7|10518.7|2791
1583458800000|2020-03-06 01:40:00|10529.2|10523.2|10543.2|10537.2|10546.2|10540.2|10522.2|10516.2|2550
1583459100000|2020-03-06 01:45:00|10542.7|10536.7|10506.2|10500.2|10542.7|10536.7|10505.2|10499.2|2858
1583459400000|2020-03-06 01:50:00|10506.7|10500.7|10492.7|10486.7|10513.2|10507.2|10491.7|10485.7|2773
1583459700000|2020-03-06 01:55:00|10492.2|10486.2|10491.2|10485.2|10493.7|10487.7|10476.2|10470.2|2769
1583460000000|2020-03-06 02:00:00|10490.7|10484.7|10482.7|10476.7|10503.7|10497.7|10474.7|10468.7|2496
1583460300000|2020-03-06 02:05:00|10481.7|10475.7|10472.2|10466.2|10482.7|10476.7|10463.7|10457.7|2242
1583460600000|2020-03-06 02:10:00|10471.2|10465.2|10453.7|10447.7|10475.7|10469.7|10453.7|10447.7|1829
1583460900000|2020-03-06 02:15:00|10454.2|10448.2|10483.7|10477.7|10485.2|10479.2|10453.7|10447.7|2133
1583461200000|2020-03-06 02:20:00|10483.2|10477.2|10470.2|10464.2|10484.2|10478.2|10456.7|10450.7|1868
1583461500000|2020-03-06 02:25:00|10469.7|10463.7|10457.7|10451.7|10473.7|10467.7|10450.7|10444.7|1748
1583461800000|2020-03-06 02:30:00|10459.7|10453.7|10470.7|10464.7|10473.7|10467.7|10451.2|10445.2|1939
1583462100000|2020-03-06 02:35:00|10471.2|10465.2|10486.7|10480.7|10487.7|10481.7|10464.7|10458.7|1680
1583462400000|2020-03-06 02:40:00|10487.7|10481.7|10490.2|10484.2|10494.2|10488.2|10478.2|10472.2|1944
1583462700000|2020-03-06 02:45:00|10490.7|10484.7|10475.7|10469.7|10501.7|10495.7|10474.7|10468.7|1950
1583463000000|2020-03-06 02:50:00|10476.2|10470.2|10483.2|10477.2|10488.7|10482.7|10473.7|10467.7|1338
1583463300000|2020-03-06 02:55:00|10483.7|10477.7|10470.2|10464.2|10493.7|10487.7|10468.7|10462.7|1420
1583463600000|2020-03-06 03:00:00|10470.7|10464.7|10484.7|10478.7|10485.7|10479.7|10461.7|10455.7|1722
1583463900000|2020-03-06 03:05:00|10485.2|10479.2|10482.2|10476.2|10489.7|10483.7|10476.2|10470.2|741
1583464200000|2020-03-06 03:10:00|10481.7|10475.7|10457.7|10451.7|10484.2|10478.2|10456.7|10450.7|2028
1583464500000|2020-03-06 03:15:00|10457.2|10451.2|10451.7|10445.7|10459.7|10453.7|10448.7|10442.7|1513
1583464800000|2020-03-06 03:20:00|10451.2|10445.2|10470.2|10464.2|10471.2|10465.2|10446.7|10440.7|1195
1583465100000|2020-03-06 03:25:00|10470.7|10464.7|10465.7|10459.7|10474.2|10468.2|10462.7|10456.7|1671
1583465400000|2020-03-06 03:30:00|10466.2|10460.2|10475.7|10469.7|10476.7|10470.7|10463.7|10457.7|978
1583465700000|2020-03-06 03:35:00|10476.2|10470.2|10479.7|10473.7|10482.2|10476.2|10473.7|10467.7|725
1583466000000|2020-03-06 03:40:00|10480.2|10474.2|10470.7|10464.7|10480.2|10474.2|10466.7|10460.7|848
1583466300000|2020-03-06 03:45:00|10471.7|10465.7|10475.2|10469.2|10477.7|10471.7|10467.7|10461.7|753
1583466600000|2020-03-06 03:50:00|10475.7|10469.7|10470.2|10464.2|10478.2|10472.2|10468.7|10462.7|1041
1583466900000|2020-03-06 03:55:00|10470.7|10464.7|10468.7|10462.7|10472.2|10466.2|10462.7|10456.7|738
1583467200000|2020-03-06 04:00:00|10476.4|10458.4|10474.6|10456.6|10480.3|10462.3|10473.7|10455.7|1
1583467500000|2020-03-06 04:05:00|10474.4|10456.4|10481.9|10463.9|10483.1|10465.1|10473.5|10455.5|0
1583467800000|2020-03-06 04:10:00|10481.1|10463.1|10483.8|10465.8|10495.4|10477.4|10479.2|10461.2|0
1583468100000|2020-03-06 04:15:00|10483.9|10465.9|10477.6|10459.6|10487.6|10469.6|10473.7|10455.7|0
1583468400000|2020-03-06 04:20:00|10477.9|10459.9|10477.6|10459.6|10483.4|10465.4|10474.9|10456.9|0
1583468700000|2020-03-06 04:25:00|10477.8|10459.8|10475.7|10457.7|10482.7|10464.7|10475.4|10457.4|0
1583469000000|2020-03-06 04:30:00|10476.1|10458.1|10471.6|10453.6|10478.4|10460.4|10470|10452|0
1583469300000|2020-03-06 04:35:00|10470.8|10452.8|10484.3|10466.3|10484.6|10466.6|10470.8|10452.8|0
1583469600000|2020-03-06 04:40:00|10483.5|10465.5|10480.8|10462.8|10485.5|10467.5|10479.7|10461.7|0
1583469900000|2020-03-06 04:45:00|10481|10463|10480.5|10462.5|10485.8|10467.8|10475.7|10457.7|0
1583470200000|2020-03-06 04:50:00|10480.3|10462.3|10476.6|10458.6|10483.2|10465.2|10474.7|10456.7|0
1583470500000|2020-03-06 04:55:00|10476.8|10458.8|10477.6|10459.6|10482.4|10464.4|10476.1|10458.1|0
1583470800000|2020-03-06 05:00:00|10477.4|10459.4|10471.2|10465.2|10477.8|10465.7|10456.7|10450.7|1634
1583471100000|2020-03-06 05:05:00|10471.7|10465.7|10461.7|10455.7|10474.7|10468.7|10456.7|10450.7|1267
1583471400000|2020-03-06 05:10:00|10462.2|10456.2|10466.7|10460.7|10472.7|10466.7|10460.7|10454.7|719
1583471700000|2020-03-06 05:15:00|10466.2|10460.2|10462.7|10456.7|10471.7|10465.7|10459.7|10453.7|1052
1583472000000|2020-03-06 05:20:00|10463.2|10457.2|10469.7|10463.7|10474.2|10468.2|10460.7|10454.7|1332
1583472300000|2020-03-06 05:25:00|10469.2|10463.2|10456.2|10450.2|10475.2|10469.2|10455.7|10449.7|745
1583472600000|2020-03-06 05:30:00|10456.7|10450.7|10454.7|10448.7|10457.7|10451.7|10450.7|10444.7|788
1583472900000|2020-03-06 05:35:00|10455.2|10449.2|10435.7|10429.7|10457.7|10451.7|10435.7|10429.7|1071
1583473200000|2020-03-06 05:40:00|10436.7|10430.7|10443.2|10437.2|10443.2|10437.2|10426.7|10420.7|1753
1583473500000|2020-03-06 05:45:00|10444.2|10438.2|10449.2|10443.2|10450.2|10444.2|10437.2|10431.2|1234
1583473800000|2020-03-06 05:50:00|10448.7|10442.7|10450.2|10444.2|10450.7|10444.7|10439.2|10433.2|1128
1583474100000|2020-03-06 05:55:00|10449.7|10443.7|10451.7|10445.7|10453.7|10447.7|10440.2|10434.2|800
1583474400000|2020-03-06 06:00:00|10452.2|10446.2|10445.2|10439.2|10454.7|10448.7|10442.7|10436.7|1054
1583474700000|2020-03-06 06:05:00|10444.7|10438.7|10452.7|10446.7|10458.7|10452.7|10441.2|10435.2|913
1583475000000|2020-03-06 06:10:00|10451.7|10445.7|10466.7|10460.7|10468.7|10462.7|10449.7|10443.7|1285
1583475300000|2020-03-06 06:15:00|10467.2|10461.2|10453.7|10447.7|10467.7|10461.7|10452.2|10446.2|1198
1583475600000|2020-03-06 06:20:00|10454.7|10448.7|10440.7|10434.7|10458.7|10452.7|10440.2|10434.2|1290
1583475900000|2020-03-06 06:25:00|10440.2|10434.2|10440.7|10434.7|10444.7|10438.7|10439.2|10433.2|1105
1583476200000|2020-03-06 06:30:00|10441.2|10435.2|10444.7|10438.7|10445.7|10439.7|10437.2|10431.2|1437
1583476500000|2020-03-06 06:35:00|10444.2|10438.2|10432.7|10426.7|10445.2|10439.2|10427.7|10421.7|1725
1583476800000|2020-03-06 06:40:00|10432.2|10426.2|10422.7|10416.7|10434.7|10428.7|10419.7|10413.7|1566
1583477100000|2020-03-06 06:45:00|10423.2|10417.2|10429.7|10423.7|10431.2|10425.2|10423.2|10417.2|736
1583477400000|2020-03-06 06:50:00|10428.7|10422.7|10427.7|10421.7|10431.7|10425.7|10427.7|10421.7|785
1583477700000|2020-03-06 06:55:00|10428.2|10422.2|10428.7|10422.7|10432.2|10426.2|10427.2|10421.2|1133
1583478000000|2020-03-06 07:00:00|10429.7|10423.7|10444.2|10438.2|10444.7|10438.7|10428.7|10422.7|1662
1583478300000|2020-03-06 07:05:00|10444.7|10438.7|10447.2|10441.2|10451.7|10445.7|10443.7|10437.7|915
1583478600000|2020-03-06 07:10:00|10446.7|10440.7|10434.2|10428.2|10447.7|10441.7|10433.7|10427.7|825
1583478900000|2020-03-06 07:15:00|10433.7|10427.7|10435.2|10429.2|10440.2|10434.2|10433.2|10427.2|1062
1583479200000|2020-03-06 07:20:00|10435.7|10429.7|10426.7|10420.7|10436.7|10430.7|10425.7|10419.7|1061
1583479500000|2020-03-06 07:25:00|10426.2|10420.2|10425.2|10419.2|10430.7|10424.7|10423.7|10417.7|1113
1583479800000|2020-03-06 07:30:00|10424.7|10418.7|10428.2|10422.2|10431.2|10425.2|10419.7|10413.7|1483
1583480100000|2020-03-06 07:35:00|10428.7|10422.7|10432.2|10426.2|10434.2|10428.2|10425.7|10419.7|1913
1583480400000|2020-03-06 07:40:00|10432.7|10426.7|10439.7|10433.7|10440.7|10434.7|10430.7|10424.7|1762
1583480700000|2020-03-06 07:45:00|10440.7|10434.7|10444.7|10438.7|10446.7|10440.7|10435.7|10429.7|3274
1583481000000|2020-03-06 07:50:00|10443.7|10437.7|10445.7|10439.7|10448.7|10442.7|10442.7|10436.7|1758
1583481300000|2020-03-06 07:55:00|10446.2|10440.2|10446.7|10440.7|10451.7|10445.7|10436.7|10430.7|2248
1583481600000|2020-03-06 08:00:00|10447.7|10441.7|10465.2|10459.2|10468.7|10462.7|10438.7|10432.7|3660
1583481900000|2020-03-06 08:05:00|10465.7|10459.7|10464.7|10458.7|10480.7|10474.7|10458.7|10452.7|5442
1583482200000|2020-03-06 08:10:00|10463.7|10457.7|10462.7|10456.7|10466.7|10460.7|10456.2|10450.2|4106
1583482500000|2020-03-06 08:15:00|10463.7|10457.7|10459.7|10453.7|10463.7|10457.7|10455.7|10449.7|2823
1583482800000|2020-03-06 08:20:00|10459.2|10453.2|10445.7|10439.7|10459.7|10453.7|10444.7|10438.7|2311
1583483100000|2020-03-06 08:25:00|10444.7|10438.7|10424.2|10418.2|10448.7|10442.7|10421.2|10415.2|1627
1583483400000|2020-03-06 08:30:00|10435.7|10417.7|10407.4|10389.4|10442.9|10424.9|10407|10389|3
1583483700000|2020-03-06 08:35:00|10407.2|10389.2|10382.2|10364.2|10410.1|10392.1|10377.5|10359.5|0
1583484000000|2020-03-06 08:40:00|10381.8|10363.8|10404.7|10386.7|10415.1|10397.1|10381.8|10363.8|0
1583484300000|2020-03-06 08:45:00|10404.1|10386.1|10417.3|10399.3|10426.9|10408.9|10403.2|10385.2|0
1583484600000|2020-03-06 08:50:00|10417.1|10399.1|10406.7|10388.7|10417.1|10399.1|10384.2|10366.2|0
1583484900000|2020-03-06 08:55:00|10406.3|10388.3|10421.9|10403.9|10430.4|10412.4|10404.7|10386.7|0
1583485200000|2020-03-06 09:00:00|10421.5|10403.5|10450.4|10432.4|10453.5|10435.5|10421.5|10403.5|0
1583485500000|2020-03-06 09:05:00|10450.2|10432.2|10439.6|10421.6|10456.6|10438.6|10438.6|10420.6|0
1583485800000|2020-03-06 09:10:00|10441.2|10423.2|10411.7|10393.7|10441.3|10423.3|10408|10390|0
1583486100000|2020-03-06 09:15:00|10423.2|10405.2|10387.7|10381.7|10423.2|10415.7|10381.2|10375.2|1695
1583486400000|2020-03-06 09:20:00|10388.2|10382.2|10373.7|10367.7|10391.2|10385.2|10371.7|10365.7|877
1583486700000|2020-03-06 09:25:00|10374.2|10368.2|10382.7|10376.7|10382.7|10376.7|10369.7|10363.7|764
1583487000000|2020-03-06 09:30:00|10382.2|10376.2|10368.7|10362.7|10383.7|10377.7|10367.7|10361.7|435
1583487300000|2020-03-06 09:35:00|10369.2|10363.2|10339.7|10333.7|10376.2|10370.2|10339.7|10333.7|884
1583487600000|2020-03-06 09:40:00|10338.7|10332.7|10335.7|10329.7|10351.2|10345.2|10332.7|10326.7|497
1583487900000|2020-03-06 09:45:00|10335.2|10329.2|10338.7|10332.7|10345.7|10339.7|10331.2|10325.2|444
1583488200000|2020-03-06 09:50:00|10338.2|10332.2|10337.2|10331.2|10352.7|10346.7|10335.7|10329.7|500
1583488500000|2020-03-06 09:55:00|10336.7|10330.7|10321.7|10315.7|10340.7|10334.7|10321.7|10315.7|609
1583488800000|2020-03-06 10:00:00|10321.2|10315.2|10325.7|10319.7|10335.7|10329.7|10321.2|10315.2|654
1583489100000|2020-03-06 10:05:00|10326.2|10320.2|10326.7|10320.7|10329.7|10323.7|10321.7|10315.7|302
1583489400000|2020-03-06 10:10:00|10328.2|10322.2|10337.7|10331.7|10344.7|10338.7|10323.7|10317.7|337
1583489700000|2020-03-06 10:15:00|10338.2|10332.2|10341.2|10335.2|10345.2|10339.2|10325.7|10319.7|297
1583490000000|2020-03-06 10:20:00|10340.7|10334.7|10322.2|10316.2|10340.7|10334.7|10316.2|10310.2|248
1583490300000|2020-03-06 10:25:00|10321.7|10315.7|10315.2|10309.2|10326.2|10320.2|10312.7|10306.7|240
1583490600000|2020-03-06 10:30:00|10314.7|10308.7|10306.2|10300.2|10317.7|10311.7|10305.7|10299.7|420
1583490900000|2020-03-06 10:35:00|10305.7|10299.7|10289.7|10283.7|10310.2|10304.2|10287.7|10281.7|571
1583491200000|2020-03-06 10:40:00|10290.2|10284.2|10293.2|10287.2|10295.7|10289.7|10284.7|10278.7|132
1583491500000|2020-03-06 10:45:00|10292.7|10286.7|10292.7|10286.7|10305.2|10299.2|10289.7|10283.7|175
1583491800000|2020-03-06 10:50:00|10293.2|10287.2|10302.2|10296.2|10304.7|10298.7|10292.2|10286.2|205
1583492100000|2020-03-06 10:55:00|10301.7|10295.7|10306.7|10300.7|10310.7|10304.7|10297.7|10291.7|477
1583492400000|2020-03-06 11:00:00|10306.2|10300.2|10323.2|10317.2|10323.2|10317.2|10304.2|10298.2|353
1583492700000|2020-03-06 11:05:00|10323.7|10317.7|10301.2|10295.2|10327.2|10321.2|10300.7|10294.7|259
1583493000000|2020-03-06 11:10:00|10300.7|10294.7|10290.7|10284.7|10303.7|10297.7|10289.2|10283.2|154
1583493300000|2020-03-06 11:15:00|10292.2|10286.2|10302.2|10296.2|10306.2|10300.2|10289.7|10283.7|236
1583493600000|2020-03-06 11:20:00|10302.7|10296.7|10304.7|10298.7|10310.7|10304.7|10301.7|10295.7|80
1583493900000|2020-03-06 11:25:00|10304.2|10298.2|10296.2|10290.2|10309.2|10303.2|10293.7|10287.7|104
1583494200000|2020-03-06 11:30:00|10296.7|10290.7|10303.2|10297.2|10309.7|10303.7|10296.2|10290.2|108
1583494500000|2020-03-06 11:35:00|10303.7|10297.7|10306.2|10300.2|10309.7|10303.7|10302.2|10296.2|47
1583494800000|2020-03-06 11:40:00|10305.7|10299.7|10311.2|10305.2|10314.2|10308.2|10303.7|10297.7|259
1583495100000|2020-03-06 11:45:00|10310.7|10304.7|10312.2|10306.2|10317.2|10311.2|10304.7|10298.7|117
1583495400000|2020-03-06 11:50:00|10312.7|10306.7|10318.7|10312.7|10320.7|10314.7|10311.7|10305.7|371
1583495700000|2020-03-06 11:55:00|10319.2|10313.2|10308.2|10302.2|10320.7|10314.7|10308.2|10302.2|259
1583496000000|2020-03-06 12:00:00|10308.7|10302.7|10319.2|10313.2|10320.2|10314.2|10308.7|10302.7|70
1583496300000|2020-03-06 12:05:00|10318.7|10312.7|10315.2|10309.2|10321.2|10315.2|10312.2|10306.2|64
1583496600000|2020-03-06 12:10:00|10314.7|10308.7|10310.2|10304.2|10314.7|10308.7|10302.7|10296.7|144
1583496900000|2020-03-06 12:15:00|10310.7|10304.7|10313.2|10307.2|10314.2|10308.2|10306.2|10300.2|89
1583497200000|2020-03-06 12:20:00|10312.7|10306.7|10304.2|10298.2|10313.7|10307.7|10303.7|10297.7|79
1583497500000|2020-03-06 12:25:00|10304.7|10298.7|10294.2|10288.2|10304.7|10298.7|10292.2|10286.2|164
1583497800000|2020-03-06 12:30:00|10293.7|10287.7|10296.2|10290.2|10303.2|10297.2|10293.2|10287.2|67
1583498100000|2020-03-06 12:35:00|10296.7|10290.7|10299.2|10293.2|10300.2|10294.2|10295.2|10289.2|192
1583498400000|2020-03-06 12:40:00|10298.7|10292.7|10290.2|10284.2|10298.7|10292.7|10285.7|10279.7|181
1583498700000|2020-03-06 12:45:00|10290.7|10284.7|10282.7|10276.7|10296.2|10290.2|10282.7|10276.7|155
1583499000000|2020-03-06 12:50:00|10283.2|10277.2|10277.2|10271.2|10286.2|10280.2|10262.2|10256.2|350
1583499300000|2020-03-06 12:55:00|10276.7|10270.7|10282.2|10276.2|10283.2|10277.2|10272.2|10266.2|163
1583499600000|2020-03-06 13:00:00|10281.2|10275.2|10280.2|10274.2|10288.7|10282.7|10275.2|10269.2|195
1583499900000|2020-03-06 13:05:00|10279.7|10273.7|10275.2|10269.2|10283.7|10277.7|10273.2|10267.2|139
1583500200000|2020-03-06 13:10:00|10275.7|10269.7|10272.7|10266.7|10279.7|10273.7|10272.2|10266.2|238
1583500500000|2020-03-06 13:15:00|10272.2|10266.2|10272.7|10266.7|10277.7|10271.7|10263.7|10257.7|379
1583500800000|2020-03-06 13:20:00|10273.2|10267.2|10274.2|10268.2|10282.2|10276.2|10272.2|10266.2|117
1583501100000|2020-03-06 13:25:00|10274.7|10268.7|10284.7|10278.7|10286.2|10280.2|10274.7|10268.7|107
1583501400000|2020-03-06 13:30:00|10283.7|10277.7|10296.2|10290.2|10298.2|10292.2|10281.7|10275.7|250
1583501700000|2020-03-06 13:35:00|10295.2|10289.2|10302.7|10296.7|10309.7|10303.7|10292.7|10286.7|224
1583502000000|2020-03-06 13:40:00|10303.7|10297.7|10291.2|10285.2|10303.7|10297.7|10289.2|10283.2|118
1583502300000|2020-03-06 13:45:00|10290.2|10284.2|10291.7|10285.7|10299.2|10293.2|10287.7|10281.7|91
1583502600000|2020-03-06 13:50:00|10292.2|10286.2|10304.2|10298.2|10305.7|10299.7|10284.2|10278.2|126
1583502900000|2020-03-06 13:55:00|10304.7|10298.7|10308.2|10302.2|10315.7|10309.7|10301.7|10295.7|324
1583503200000|2020-03-06 14:00:00|10307.2|10301.2|10305.2|10299.2|10314.7|10308.7|10302.2|10296.2|247
1583503500000|2020-03-06 14:05:00|10304.2|10298.2|10301.2|10295.2|10307.7|10301.7|10290.7|10284.7|180
1583503800000|2020-03-06 14:10:00|10300.2|10294.2|10291.2|10285.2|10303.2|10297.2|10289.2|10283.2|179
1583504100000|2020-03-06 14:15:00|10290.7|10284.7|10287.7|10281.7|10294.2|10288.2|10279.2|10273.2|185
1583504400000|2020-03-06 14:20:00|10288.2|10282.2|10291.2|10285.2|10294.2|10288.2|10283.2|10277.2|86
1583504700000|2020-03-06 14:25:00|10290.7|10284.7|10312.2|10306.2|10312.2|10306.2|10290.2|10284.2|105
1583505000000|2020-03-06 14:30:00|10312.7|10306.7|10319.2|10313.2|10335.2|10329.2|10306.7|10300.7|769
1583505300000|2020-03-06 14:35:00|10318.7|10312.7|10332.2|10326.2|10335.2|10329.2|10318.2|10312.2|710
1583505600000|2020-03-06 14:40:00|10331.7|10325.7|10317.7|10311.7|10332.7|10326.7|10313.2|10307.2|621
1583505900000|2020-03-06 14:45:00|10315.2|10309.2|10300.2|10294.2|10316.2|10310.2|10298.7|10292.7|518
1583506200000|2020-03-06 14:50:00|10299.7|10293.7|10280.2|10274.2|10301.2|10295.2|10263.2|10257.2|908
1583506500000|2020-03-06 14:55:00|10279.2|10273.2|10284.7|10278.7|10299.2|10293.2|10276.2|10270.2|829
1583506800000|2020-03-06 15:00:00|10284.2|10278.2|10299.2|10293.2|10305.7|10299.7|10284.2|10278.2|368
1583507100000|2020-03-06 15:05:00|10300.2|10294.2|10291.2|10285.2|10309.2|10303.2|10285.7|10279.7|494
1583507400000|2020-03-06 15:10:00|10290.7|10284.7|10305.2|10299.2|10307.7|10301.7|10287.2|10281.2|321
1583507700000|2020-03-06 15:15:00|10304.7|10298.7|10307.2|10301.2|10319.7|10313.7|10303.2|10297.2|495
1583508000000|2020-03-06 15:20:00|10306.7|10300.7|10310.2|10304.2|10313.7|10307.7|10297.7|10291.7|375
1583508300000|2020-03-06 15:25:00|10309.7|10303.7|10335.7|10329.7|10338.2|10332.2|10307.2|10301.2|614
1583508600000|2020-03-06 15:30:00|10334.7|10328.7|10320.2|10314.2|10346.2|10340.2|10319.2|10313.2|466
1583508900000|2020-03-06 15:35:00|10319.2|10313.2|10317.7|10311.7|10325.2|10319.2|10311.7|10305.7|390
1583509200000|2020-03-06 15:40:00|10317.2|10311.2|10317.2|10311.2|10321.2|10315.2|10305.7|10299.7|788
1583509500000|2020-03-06 15:45:00|10316.7|10310.7|10323.2|10317.2|10323.2|10317.2|10309.7|10303.7|256
1583509800000|2020-03-06 15:50:00|10323.7|10317.7|10329.2|10323.2|10332.2|10326.2|10320.7|10314.7|577
1583510100000|2020-03-06 15:55:00|10328.2|10322.2|10326.2|10320.2|10333.2|10327.2|10311.2|10305.2|353
1583510400000|2020-03-06 16:00:00|10326.7|10320.7|10310.2|10304.2|10329.7|10323.7|10309.2|10303.2|422
1583510700000|2020-03-06 16:05:00|10310.7|10304.7|10290.7|10284.7|10312.7|10306.7|10286.2|10280.2|1040
1583511000000|2020-03-06 16:10:00|10290.2|10284.2|10289.2|10283.2|10297.7|10291.7|10286.2|10280.2|491
1583511300000|2020-03-06 16:15:00|10289.7|10283.7|10295.2|10289.2|10305.2|10299.2|10286.2|10280.2|238
1583511600000|2020-03-06 16:20:00|10294.2|10288.2|10293.2|10287.2|10300.7|10294.7|10289.2|10283.2|255
1583511900000|2020-03-06 16:25:00|10292.7|10286.7|10286.2|10280.2|10301.7|10295.7|10278.7|10272.7|283
1583512200000|2020-03-06 16:30:00|10284.7|10278.7|10294.2|10288.2|10302.2|10296.2|10284.7|10278.7|258
1583512500000|2020-03-06 16:35:00|10293.7|10287.7|10297.2|10291.2|10298.7|10292.7|10284.7|10278.7|490
1583512800000|2020-03-06 16:40:00|10296.7|10290.7|10283.2|10277.2|10296.7|10290.7|10279.2|10273.2|100
1583513100000|2020-03-06 16:45:00|10282.7|10276.7|10275.2|10269.2|10283.7|10277.7|10274.7|10268.7|275
1583513400000|2020-03-06 16:50:00|10274.7|10268.7|10279.7|10273.7|10280.7|10274.7|10271.7|10265.7|240
1583513700000|2020-03-06 16:55:00|10280.2|10274.2|10272.2|10266.2|10280.2|10274.2|10263.2|10257.2|357
1583514000000|2020-03-06 17:00:00|10272.7|10266.7|10261.2|10255.2|10274.7|10268.7|10256.7|10250.7|340
1583514300000|2020-03-06 17:05:00|10261.7|10255.7|10262.2|10256.2|10268.2|10262.2|10259.2|10253.2|218
1583514600000|2020-03-06 17:10:00|10261.7|10255.7|10262.2|10256.2|10264.7|10258.7|10257.2|10251.2|186
1583514900000|2020-03-06 17:15:00|10262.7|10256.7|10260.2|10254.2|10267.2|10261.2|10258.7|10252.7|180
1583515200000|2020-03-06 17:20:00|10259.7|10253.7|10263.2|10257.2|10269.2|10263.2|10258.7|10252.7|192
1583515500000|2020-03-06 17:25:00|10262.7|10256.7|10260.2|10254.2|10263.7|10257.7|10257.2|10251.2|141
1583515800000|2020-03-06 17:30:00|10260.7|10254.7|10268.7|10262.7|10270.2|10264.2|10258.2|10252.2|293
1583516100000|2020-03-06 17:35:00|10269.2|10263.2|10275.2|10269.2|10280.2|10274.2|10263.2|10257.2|276
1583516400000|2020-03-06 17:40:00|10275.7|10269.7|10278.2|10272.2|10279.7|10273.7|10272.2|10266.2|80
1583516700000|2020-03-06 17:45:00|10278.7|10272.7|10270.2|10264.2|10279.2|10273.2|10266.2|10260.2|194
1583517000000|2020-03-06 17:50:00|10269.7|10263.7|10262.7|10256.7|10270.2|10264.2|10260.2|10254.2|107
1583517300000|2020-03-06 17:55:00|10262.2|10256.2|10261.2|10255.2|10266.7|10260.7|10259.2|10253.2|152
1583517600000|2020-03-06 18:00:00|10260.7|10254.7|10269.7|10263.7|10272.2|10266.2|10260.2|10254.2|585
1583517900000|2020-03-06 18:05:00|10270.2|10264.2|10272.2|10266.2|10277.2|10271.2|10265.2|10259.2|538
1583518200000|2020-03-06 18:10:00|10272.7|10266.7|10260.2|10254.2|10274.7|10268.7|10259.2|10253.2|219
1583518500000|2020-03-06 18:15:00|10260.7|10254.7|10258.7|10252.7|10265.7|10259.7|10255.7|10249.7|167
1583518800000|2020-03-06 18:20:00|10259.2|10253.2|10272.2|10266.2|10273.7|10267.7|10258.7|10252.7|403
1583519100000|2020-03-06 18:25:00|10271.7|10265.7|10262.2|10256.2|10271.7|10265.7|10260.2|10254.2|326
1583519400000|2020-03-06 18:30:00|10261.7|10255.7|10259.2|10253.2|10270.7|10264.7|10256.7|10250.7|343
1583519700000|2020-03-06 18:35:00|10258.7|10252.7|10258.2|10252.2|10262.7|10256.7|10253.2|10247.2|474
1583520000000|2020-03-06 18:40:00|10258.7|10252.7|10251.2|10245.2|10260.2|10254.2|10248.7|10242.7|373
1583520300000|2020-03-06 18:45:00|10250.7|10244.7|10240.2|10234.2|10251.7|10245.7|10238.2|10232.2|183
1583520600000|2020-03-06 18:50:00|10240.7|10234.7|10229.7|10223.7|10242.7|10236.7|10227.7|10221.7|520
1583520900000|2020-03-06 18:55:00|10230.7|10224.7|10241.9|10223.9|10242.8|10231.2|10229.2|10223.2|246
1583521200000|2020-03-06 19:00:00|10242.2|10224.2|10236.3|10218.3|10242.7|10224.7|10225.7|10207.7|0
1583521500000|2020-03-06 19:05:00|10236.1|10218.1|10235.4|10217.4|10243.5|10225.5|10230.9|10212.9|0
1583521800000|2020-03-06 19:10:00|10235.1|10217.1|10233.2|10215.2|10242.1|10224.1|10230.6|10212.6|0
1583522100000|2020-03-06 19:15:00|10233.1|10215.1|10232.6|10214.6|10237.7|10219.7|10226.8|10208.8|0
1583522400000|2020-03-06 19:20:00|10232.7|10214.7|10240.1|10222.1|10241.9|10223.9|10228.1|10210.1|0
1583522700000|2020-03-06 19:25:00|10239.6|10221.6|10239.7|10221.7|10250.4|10232.4|10238.2|10220.2|0
1583523000000|2020-03-06 19:30:00|10239.9|10221.9|10219.2|10201.2|10244.1|10226.1|10218.8|10200.8|0
1583523300000|2020-03-06 19:35:00|10219.1|10201.1|10205.8|10187.8|10220.8|10202.8|10205.1|10187.1|0
1583523600000|2020-03-06 19:40:00|10206.1|10188.1|10208.1|10190.1|10213.5|10195.5|10199.4|10181.4|0
1583523900000|2020-03-06 19:45:00|10208|10190|10198.1|10180.1|10221.4|10203.4|10196.9|10178.9|0
1583524200000|2020-03-06 19:50:00|10198.3|10180.3|10202|10184|10205.7|10187.7|10195.7|10177.7|0
1583524500000|2020-03-06 19:55:00|10202.1|10184.1|10205.3|10187.3|10217|10199|10202.1|10184.1|0
1583524800000|2020-03-06 20:00:00|10204.7|10186.7|10198.1|10180.1|10210|10192|10194.1|10176.1|0
1583525100000|2020-03-06 20:05:00|10198.2|10180.2|10189.7|10171.7|10201.4|10183.4|10185.1|10167.1|0
1583525400000|2020-03-06 20:10:00|10189.8|10171.8|10207.3|10189.3|10222.7|10204.7|10189.5|10171.5|0
1583525700000|2020-03-06 20:15:00|10207|10189|10235.7|10217.7|10236|10218|10204.9|10186.9|0
1583526000000|2020-03-06 20:20:00|10235.9|10217.9|10242.8|10224.8|10242.8|10224.8|10226.4|10208.4|0
1583526300000|2020-03-06 20:25:00|10242.6|10224.6|10230|10212|10248.6|10230.6|10228.6|10210.6|0
1583526600000|2020-03-06 20:30:00|10229.8|10211.8|10270|10252|10277.2|10259.2|10224.2|10206.2|0
1583526900000|2020-03-06 20:35:00|10269.5|10251.5|10245.4|10227.4|10287|10269|10242.7|10224.7|0
1583527200000|2020-03-06 20:40:00|10246|10228|10275|10257|10279|10261|10244.9|10226.9|0
1583527500000|2020-03-06 20:45:00|10275.3|10257.3|10274.9|10256.9|10286.9|10268.9|10268.2|10250.2|0
1583527800000|2020-03-06 20:50:00|10275|10257|10313|10295|10323.8|10305.8|10275|10257|0
1583528100000|2020-03-06 20:55:00|10313.1|10295.1|10301.9|10283.9|10332.1|10314.1|10301.9|10283.9|0
1583528400000|2020-03-06 21:00:00|10306.3|10288.3|10287.9|10269.9|10310.8|10292.8|10279.1|10261.1|0
1583528700000|2020-03-06 21:05:00|10288.7|10270.7|10274.6|10256.6|10292.3|10274.3|10268|10250|0
1583529000000|2020-03-06 21:10:00|10273.9|10255.9|10289.5|10271.5|10294.5|10276.5|10268.7|10250.7|0
1583529300000|2020-03-06 21:15:00|10289.4|10271.4|10294.2|10276.2|10294.2|10276.2|10289.1|10271.1|0
1583529600000|2020-03-06 21:20:00|10294.1|10276.1|10294.9|10276.9|10295|10277|10293.2|10275.2|0
1583529900000|2020-03-06 21:25:00|10294.7|10276.7|10292.7|10274.7|10294.9|10276.9|10291.5|10273.5|0
1583530200000|2020-03-06 21:30:00|10290.5|10272.5|10280.2|10262.2|10293.4|10275.4|10278.7|10260.7|0
1583530500000|2020-03-06 21:35:00|10279.4|10261.4|10292|10274|10293.4|10275.4|10279.4|10261.4|0
1583530800000|2020-03-06 21:40:00|10291.2|10273.2|10291.2|10273.2|10294.9|10276.9|10287.5|10269.5|0
1583531100000|2020-03-06 21:45:00|10290.5|10272.5|10282.4|10264.4|10292.7|10274.7|10280.9|10262.9|0
1583531400000|2020-03-06 21:50:00|10281.6|10263.6|10285.7|10267.7|10288.7|10270.7|10280.2|10262.2|0
1583531700000|2020-03-06 21:55:00|10286.5|10268.5|10292.4|10274.4|10295.3|10277.3|10282.8|10264.8|0
1583705100000|2020-03-08 22:05:00|10022.2|9999.2|9977.3|9954.3|10022.2|9999.2|9941.3|9918.3|0
1583705400000|2020-03-08 22:10:00|9977.7|9954.7|10006.8|9983.8|10022.7|9999.7|9973.1|9950.1|0
1583705700000|2020-03-08 22:15:00|10006.4|9983.4|9997|9974|10029.5|10006.5|9980.6|9957.6|0
1583706000000|2020-03-08 22:20:00|9994.7|9971.7|10008.9|9985.9|10032.7|10009.7|9991.7|9968.7|0
1583706300000|2020-03-08 22:25:00|10008.5|9985.5|9981.9|9958.9|10008.9|9985.9|9979.8|9956.8|0
1583706600000|2020-03-08 22:30:00|9978.6|9955.6|9971|9948|9990|9967|9956.2|9933.2|0
1583706900000|2020-03-08 22:35:00|9971.4|9948.4|9977|9954|9983.6|9960.6|9945.6|9922.6|0
1583707200000|2020-03-08 22:40:00|9977.4|9954.4|9966.1|9943.1|9991.4|9968.4|9941.6|9918.6|0
1583707500000|2020-03-08 22:45:00|9966.5|9943.5|9957.6|9934.6|9983.1|9960.1|9939.9|9916.9|0
1583707800000|2020-03-08 22:50:00|9957.3|9934.3|9970.3|9947.3|9975.9|9952.9|9942.4|9919.4|0
1583708100000|2020-03-08 22:55:00|9969.9|9946.9|9980.3|9957.3|9988.2|9965.2|9961.4|9938.4|0
1583708400000|2020-03-08 23:00:00|9980.7|9957.7|9973.4|9950.4|9996.4|9973.4|9970.7|9947.7|0
1583708700000|2020-03-08 23:05:00|9974.1|9951.1|10006.2|9983.2|10006.9|9983.9|9967.4|9944.4|0
1583709000000|2020-03-08 23:10:00|10005.4|9982.4|10004.6|9981.6|10018.9|9995.9|9997.5|9974.5|0
1583709300000|2020-03-08 23:15:00|10005|9982|10002.9|9979.9|10005.9|9982.9|9992.7|9969.7|0
1583709600000|2020-03-08 23:20:00|10003.6|9980.6|9978.4|9955.4|10009.6|9986.6|9976.9|9953.9|0
1583709900000|2020-03-08 23:25:00|9978.8|9955.8|9985.9|9962.9|9994.9|9971.9|9959.3|9936.3|0
1583710200000|2020-03-08 23:30:00|9985.5|9962.5|9958.3|9935.3|9991.9|9968.9|9951.8|9928.8|0
1583710500000|2020-03-08 23:35:00|9958.7|9935.7|9959.3|9936.3|9966|9943|9941.4|9918.4|0
1583710800000|2020-03-08 23:40:00|9959|9936|9939.7|9916.7|9959.3|9936.3|9939.3|9916.3|0
1583711100000|2020-03-08 23:45:00|9940.4|9917.4|9942.5|9919.5|9955.6|9932.6|9936.3|9913.3|0
1583711400000|2020-03-08 23:50:00|9942.1|9919.1|9949.2|9926.2|9959.2|9936.2|9941.3|9918.3|0
1583711700000|2020-03-08 23:55:00|9949.5|9926.5|9948.9|9925.9|9953.3|9930.3|9939.1|9916.1|0
1583712000000|2020-03-09 00:00:00|9949.3|9926.3|9942.6|9919.6|9957.1|9934.1|9938.1|9915.1|0
1583712300000|2020-03-09 00:05:00|9942.2|9919.2|9975|9952|9977.2|9954.2|9942.2|9919.2|0
1583712600000|2020-03-09 00:10:00|9974.6|9951.6|9949.1|9926.1|9976.5|9953.5|9945|9922|0
1583712900000|2020-03-09 00:15:00|9949.5|9926.5|9748.2|9725.2|9967.4|9944.4|9718.2|9695.2|0
1583713200000|2020-03-09 00:20:00|9749|9726|9972.8|9949.8|9989.3|9966.3|9747.6|9724.6|0
1583713500000|2020-03-09 00:25:00|9972.1|9949.1|9977.8|9954.8|9983.1|9960.1|9965.1|9942.1|0
1583713800000|2020-03-09 00:30:00|9978.6|9955.6|9953.3|9930.3|9979|9956|9948.5|9925.5|0
1583714100000|2020-03-09 00:35:00|9953.1|9930.1|9956.4|9933.4|9962|9939|9944.7|9921.7|0
1583714400000|2020-03-09 00:40:00|9956.2|9933.2|9970|9947|9973|9950|9953.6|9930.6|0
1583714700000|2020-03-09 00:45:00|9970.9|9947.9|9978|9955|9985.1|9962.1|9970.7|9947.7|0
1583715000000|2020-03-09 00:50:00|9978.3|9955.3|9978|9955|9986.7|9963.7|9976|9953|0
1583715300000|2020-03-09 00:55:00|9977.2|9954.2|10022.2|9999.2|10022.6|9999.6|9974.5|9951.5|0
1583715600000|2020-03-09 01:00:00|10022.6|9999.6|10039.4|10016.4|10043.5|10020.5|10019.9|9996.9|0
1583715900000|2020-03-09 01:05:00|10039.2|10016.2|10040.5|10017.5|10058.6|10035.6|10031.4|10008.4|0
1583716200000|2020-03-09 01:10:00|10038.9|10015.9|10066.4|10043.4|10075.3|10052.3|10033.8|10010.8|0
1583716500000|2020-03-09 01:15:00|10070.1|10047.1|9995.2|9984.2|10072.2|10061.2|9984.7|9973.7|6478
1583716800000|2020-03-09 01:20:00|9996.2|9985.2|9995.7|9984.7|10011.7|10000.7|9991.2|9980.2|2415
1583717100000|2020-03-09 01:25:00|9996.2|9985.2|9998.2|9987.2|10011.2|10000.2|9993.2|9982.2|2706
1583717400000|2020-03-09 01:30:00|9999.2|9988.2|10027.2|10016.2|10038.2|10027.2|9988.7|9977.7|6242
1583717700000|2020-03-09 01:35:00|10026.7|10015.7|9980.7|9969.7|10029.2|10018.2|9979.2|9968.2|4085
1583718000000|2020-03-09 01:40:00|9978.7|9967.7|9961.7|9950.7|9980.7|9969.7|9950.2|9939.2|4813
1583718300000|2020-03-09 01:45:00|9962.2|9951.2|9961.2|9950.2|9979.7|9968.7|9952.2|9941.2|2978
1583718600000|2020-03-09 01:50:00|9960.7|9949.7|9971.7|9960.7|9991.2|9980.2|9958.7|9947.7|3198
1583718900000|2020-03-09 01:55:00|9970.7|9959.7|9957.7|9946.7|9979.2|9968.2|9946.7|9935.7|3139
1583719200000|2020-03-09 02:00:00|9957.2|9946.2|9994.7|9983.7|10000.7|9989.7|9951.2|9940.2|2891
1583719500000|2020-03-09 02:05:00|9995.2|9984.2|9999.7|9988.7|10011.2|10000.2|9988.2|9977.2|3149
1583719800000|2020-03-09 02:10:00|9999.2|9988.2|9978.2|9967.2|10002.2|9991.2|9977.2|9966.2|1936
1583720100000|2020-03-09 02:15:00|9977.7|9966.7|9985.2|9974.2|9989.7|9978.7|9971.2|9960.2|3653
1583720400000|2020-03-09 02:20:00|9986.2|9975.2|9977.2|9966.2|9986.7|9975.7|9966.7|9955.7|2404
1583720700000|2020-03-09 02:25:00|9977.7|9966.7|9973.2|9962.2|9982.2|9971.2|9956.2|9945.2|2522
1583721000000|2020-03-09 02:30:00|9972.7|9961.7|9971.2|9960.2|9977.7|9966.7|9966.2|9955.2|1885
1583721300000|2020-03-09 02:35:00|9972.2|9961.2|9993.2|9982.2|9994.2|9983.2|9970.2|9959.2|1444
1583721600000|2020-03-09 02:40:00|9992.7|9981.7|9977.7|9966.7|9993.7|9982.7|9968.7|9957.7|1872
1583721900000|2020-03-09 02:45:00|9978.2|9967.2|9991.2|9980.2|10006.7|9995.7|9976.7|9965.7|1991
1583722200000|2020-03-09 02:50:00|9989.2|9978.2|10014.2|10003.2|10015.7|10004.7|9988.2|9977.2|1494
1583722500000|2020-03-09 02:55:00|10015.2|10004.2|10025.2|10014.2|10032.7|10021.7|10004.7|9993.7|2118
1583722800000|2020-03-09 03:00:00|10024.7|10013.7|10026.2|10015.2|10045.2|10034.2|10007.7|9996.7|2694
1583723100000|2020-03-09 03:05:00|10025.7|10014.7|10045.2|10034.2|10045.7|10034.7|10015.7|10004.7|1687
1583723400000|2020-03-09 03:10:00|10046.2|10035.2|10064.7|10053.7|10075.2|10064.2|10041.7|10030.7|2552
1583723700000|2020-03-09 03:15:00|10065.2|10054.2|10063.7|10052.7|10074.2|10063.2|10056.2|10045.2|1840
1583724000000|2020-03-09 03:20:00|10064.2|10053.2|10040.2|10029.2|10066.7|10055.7|10038.2|10027.2|1691
1583724300000|2020-03-09 03:25:00|10040.7|10029.7|10030.2|10019.2|10043.2|10032.2|10027.7|10016.7|1447
1583724600000|2020-03-09 03:30:00|10029.7|10018.7|10021.2|10010.2|10032.2|10021.2|10019.2|10008.2|967
1583724900000|2020-03-09 03:35:00|10022.2|10011.2|10015.2|10004.2|10032.2|10021.2|10013.7|10002.7|1358
1583725200000|2020-03-09 03:40:00|10014.7|10003.7|10010.2|9999.2|10019.2|10008.2|10009.7|9998.7|1366
1583725500000|2020-03-09 03:45:00|10009.7|9998.7|10021.2|10010.2|10022.2|10011.2|10001.7|9990.7|1054
1583725800000|2020-03-09 03:50:00|10023.2|10012.2|10022.2|10011.2|10031.2|10020.2|10015.2|10004.2|2146
1583726100000|2020-03-09 03:55:00|10022.7|10011.7|10019.7|10008.7|10028.2|10017.2|10014.2|10003.2|1095
1583726400000|2020-03-09 04:00:00|10018.5|9995.5|10028.4|10005.4|10030|10007|10010.2|9987.2|0
1583726700000|2020-03-09 04:05:00|10034.9|10011.9|10019.9|9996.9|10036.6|10013.6|10013.3|9990.3|0
1583727000000|2020-03-09 04:10:00|10016.6|9993.6|10004.3|9981.3|10019.9|9996.9|10000.1|9977.1|0
1583727300000|2020-03-09 04:15:00|10002.6|9979.6|9996.6|9973.6|10004.3|9981.3|9990|9967|0
1583727600000|2020-03-09 04:20:00|9994.9|9971.9|10016.3|9993.3|10026.2|10003.2|9990|9967|0
1583727900000|2020-03-09 04:25:00|10018|9995|9993.3|9970.3|10019.6|9996.6|9993.3|9970.3|0
1583728200000|2020-03-09 04:30:00|9996.6|9973.6|10009.7|9986.7|10013|9990|9993.3|9970.3|0
1583728500000|2020-03-09 04:35:00|10006.4|9983.4|10009.7|9986.7|10013|9990|10004.8|9981.8|0
1583728800000|2020-03-09 04:40:00|10013|9990|10016.3|9993.3|10019.6|9996.6|10009.7|9986.7|0
1583729100000|2020-03-09 04:45:00|10019.6|9996.6|10009.7|9986.7|10019.6|9996.6|10009.7|9986.7|0
1583729400000|2020-03-09 04:50:00|10006.4|9983.4|9983.4|9960.4|10006.4|9983.4|9980.1|9957.1|0
1583729700000|2020-03-09 04:55:00|9980.1|9957.1|9970.2|9947.2|9983.4|9960.4|9968.6|9945.6|0
1583730000000|2020-03-09 05:00:00|9973.5|9950.5|10013.2|10002.2|10033.2|10022.2|9973.5|9950.5|2388
1583730300000|2020-03-09 05:05:00|10012.2|10001.2|10009.7|9998.7|10019.7|10008.7|10001.2|9990.2|2158
1583730600000|2020-03-09 05:10:00|10009.2|9998.2|10004.2|9993.2|10019.2|10008.2|10001.2|9990.2|4142
1583730900000|2020-03-09 05:15:00|10003.7|9992.7|9994.7|9983.7|10006.2|9995.2|9994.2|9983.2|1868
1583731200000|2020-03-09 05:20:00|9995.2|9984.2|9996.2|9985.2|9998.2|9987.2|9987.2|9976.2|1452
1583731500000|2020-03-09 05:25:00|9995.7|9984.7|9997.2|9986.2|9999.2|9988.2|9988.2|9977.2|882
1583731800000|2020-03-09 05:30:00|9996.2|9985.2|10003.2|9992.2|10007.2|9996.2|9993.2|9982.2|1184
1583732100000|2020-03-09 05:35:00|10002.7|9991.7|10004.2|9993.2|10009.7|9998.7|10000.2|9989.2|1114
1583732400000|2020-03-09 05:40:00|10003.7|9992.7|10011.2|10000.2|10021.7|10010.7|10003.2|9992.2|2058
1583732700000|2020-03-09 05:45:00|10011.7|10000.7|10019.2|10008.2|10029.2|10018.2|10010.2|9999.2|1575
1583733000000|2020-03-09 05:50:00|10020.2|10009.2|10018.2|10007.2|10028.2|10017.2|10016.2|10005.2|1175
1583733300000|2020-03-09 05:55:00|10018.7|10007.7|10019.7|10008.7|10024.2|10013.2|10005.7|9994.7|1412
1583733600000|2020-03-09 06:00:00|10019.2|10008.2|10018.2|10007.2|10027.2|10016.2|10008.7|9997.7|1928
1583733900000|2020-03-09 06:05:00|10017.7|10006.7|10016.2|10005.2|10032.2|10021.2|10014.7|10003.7|1223
1583734200000|2020-03-09 06:10:00|10016.7|10005.7|10014.7|10003.7|10026.2|10015.2|10011.7|10000.7|832
1583734500000|2020-03-09 06:15:00|10014.2|10003.2|10007.2|9996.2|10017.2|10006.2|10004.2|9993.2|1762
1583734800000|2020-03-09 06:20:00|10006.7|9995.7|10004.2|9993.2|10014.2|10003.2|10001.7|9990.7|1562
1583735100000|2020-03-09 06:25:00|10004.7|9993.7|10015.2|10004.2|10017.2|10006.2|10002.2|9991.2|1218
1583735400000|2020-03-09 06:30:00|10015.7|10004.7|10020.7|10009.7|10027.2|10016.2|10015.7|10004.7|1613
1583735700000|2020-03-09 06:35:00|10020.2|10009.2|10026.7|10015.7|10033.7|10022.7|10020.2|10009.2|1799
1583736000000|2020-03-09 06:40:00|10027.2|10016.2|10019.7|10008.7|10032.2|10021.2|10017.2|10006.2|1123
1583736300000|2020-03-09 06:45:00|10020.2|10009.2|10009.2|9998.2|10021.2|10010.2|10008.2|9997.2|745
1583736600000|2020-03-09 06:50:00|10008.7|9997.7|10000.2|9989.2|10012.7|10001.7|9996.2|9985.2|1739
1583736900000|2020-03-09 06:55:00|9999.7|9988.7|9988.2|9977.2|10001.2|9990.2|9983.2|9972.2|1601
1583737200000|2020-03-09 07:00:00|9987.7|9976.7|9986.7|9975.7|9997.2|9986.2|9979.7|9968.7|2495
1583737500000|2020-03-09 07:05:00|9987.2|9976.2|9977.2|9966.2|9992.2|9981.2|9976.2|9965.2|1200
1583737800000|2020-03-09 07:10:00|9976.7|9965.7|9973.2|9962.2|9981.2|9970.2|9970.7|9959.7|2215
1583738100000|2020-03-09 07:15:00|9972.7|9961.7|9955.2|9944.2|9976.7|9965.7|9953.7|9942.7|1412
1583738400000|2020-03-09 07:20:00|9954.2|9943.2|9929.2|9918.2|9954.7|9943.7|9929.2|9918.2|3515
1583738700000|2020-03-09 07:25:00|9929.7|9918.7|9911.2|9900.2|9931.2|9920.2|9902.2|9891.2|5020
1583739000000|2020-03-09 07:30:00|9910.2|9899.2|9897.2|9886.2|9918.2|9907.2|9894.7|9883.7|2810
1583739300000|2020-03-09 07:35:00|9897.7|9886.7|9885.2|9874.2|9901.7|9890.7|9884.7|9873.7|3554
1583739600000|2020-03-09 07:40:00|9886.2|9875.2|9916.2|9905.2|9916.7|9905.7|9882.7|9871.7|2511
1583739900000|2020-03-09 07:45:00|9915.7|9904.7|9915.2|9904.2|9921.2|9910.2|9902.2|9891.2|4205
1583740200000|2020-03-09 07:50:00|9916.2|9905.2|9951.2|9940.2|9953.2|9942.2|9914.2|9903.2|3902
1583740500000|2020-03-09 07:55:00|9951.7|9940.7|9943.2|9932.2|9958.2|9947.2|9935.2|9924.2|4950
1583740800000|2020-03-09 08:00:00|9944.2|9933.2|9981.2|9970.2|9982.2|9971.2|9936.2|9925.2|5544
1583741100000|2020-03-09 08:05:00|9982.2|9971.2|10017.7|10006.7|10017.7|10006.7|9968.2|9957.2|8650
1583741400000|2020-03-09 08:10:00|10017.2|10006.2|9990.2|9979.2|10017.2|10006.2|9975.2|9964.2|7624
1583741700000|2020-03-09 08:15:00|9990.7|9979.7|9976.2|9965.2|9995.2|9984.2|9974.2|9963.2|2696
1583742000000|2020-03-09 08:20:00|9976.7|9965.7|9944.2|9933.2|9977.2|9966.2|9940.7|9929.7|4447
1583742300000|2020-03-09 08:25:00|9943.7|9932.7|9917.7|9906.7|9950.7|9939.7|9907.7|9896.7|4389
1583742600000|2020-03-09 08:30:00|9910.8|9887.8|9910.3|9887.3|9920.3|9897.3|9880.3|9857.3|0
1583742900000|2020-03-09 08:35:00|9907|9884|9904.2|9881.2|9910.3|9887.3|9880.3|9857.3|0
1583743200000|2020-03-09 08:40:00|9900.9|9877.9|9967.2|9944.2|9970.5|9947.5|9891|9868|0
1583743500000|2020-03-09 08:45:00|9970.5|9947.5|9990.7|9967.7|9997.1|9974.1|9947.4|9924.4|0
1583743800000|2020-03-09 08:50:00|9987.4|9964.4|9998.2|9975.2|10031|10008|9975|9952|0
1583744100000|2020-03-09 08:55:00|10001.5|9978.5|9955.1|9932.1|10011.4|9988.4|9938.5|9915.5|0
1583744400000|2020-03-09 09:00:00|9958.4|9935.4|9975|9952|9991.5|9968.5|9938.5|9915.5|0
1583744700000|2020-03-09 09:05:00|9971.6|9948.6|10006.6|9986.6|10006.6|9986.6|9956.9|9936.9|0
1583745000000|2020-03-09 09:10:00|10009.9|9989.9|10059.8|10039.8|10059.8|10039.8|9980.1|9960.1|0
1583745300000|2020-03-09 09:15:00|10062|10042|10025.7|10017.7|10062|10042|9976.7|9968.7|2332
1583745600000|2020-03-09 09:20:00|10026.2|10018.2|10032.7|10024.7|10040.2|10032.2|10025.2|10017.2|550
1583745900000|2020-03-09 09:25:00|10032.2|10024.2|10027.7|10019.7|10038.7|10030.7|10026.7|10018.7|576
1583746200000|2020-03-09 09:30:00|10027.2|10019.2|10004.7|9996.7|10029.2|10021.2|10002.7|9994.7|413
1583746500000|2020-03-09 09:35:00|10004.2|9996.2|10002.7|9994.7|10009.2|10001.2|9985.7|9977.7|355
1583746800000|2020-03-09 09:40:00|10002.2|9994.2|10001.2|9993.2|10002.7|9994.7|9991.2|9983.2|198
1583747100000|2020-03-09 09:45:00|10000.7|9992.7|10003.7|9995.7|10010.7|10002.7|9998.2|9990.2|386
1583747400000|2020-03-09 09:50:00|10005.2|9997.2|9991.2|9983.2|10007.7|9999.7|9991.2|9983.2|136
1583747700000|2020-03-09 09:55:00|9990.7|9982.7|9982.7|9974.7|9995.2|9987.2|9977.2|9969.2|315
1583748000000|2020-03-09 10:00:00|9981.7|9973.7|9970.2|9962.2|9982.2|9974.2|9963.2|9955.2|347
1583748300000|2020-03-09 10:05:00|9971.2|9963.2|9958.7|9950.7|9974.2|9966.2|9958.2|9950.2|365
1583748600000|2020-03-09 10:10:00|9957.2|9949.2|9942.7|9934.7|9957.7|9949.7|9936.7|9928.7|371
1583748900000|2020-03-09 10:15:00|9943.2|9935.2|9939.7|9931.7|9951.7|9943.7|9936.7|9928.7|275
1583749200000|2020-03-09 10:20:00|9939.2|9931.2|9965.7|9957.7|9966.7|9958.7|9937.2|9929.2|263
1583749500000|2020-03-09 10:25:00|9966.7|9958.7|9972.7|9964.7|9977.2|9969.2|9963.2|9955.2|544
1583749800000|2020-03-09 10:30:00|9973.2|9965.2|9958.2|9950.2|9973.2|9965.2|9957.2|9949.2|122
1583750100000|2020-03-09 10:35:00|9957.7|9949.7|9939.2|9931.2|9964.7|9956.7|9937.7|9929.7|336
1583750400000|2020-03-09 10:40:00|9939.7|9931.7|9942.2|9934.2|9948.7|9940.7|9939.7|9931.7|54
1583750700000|2020-03-09 10:45:00|9941.7|9933.7|9951.2|9943.2|9951.2|9943.2|9935.2|9927.2|71
1583751000000|2020-03-09 10:50:00|9951.7|9943.7|9940.7|9932.7|9953.2|9945.2|9938.2|9930.2|95
1583751300000|2020-03-09 10:55:00|9941.2|9933.2|9953.2|9945.2|9955.2|9947.2|9939.2|9931.2|159
1583751600000|2020-03-09 11:00:00|9953.7|9945.7|9943.2|9935.2|9953.7|9945.7|9934.7|9926.7|271
1583751900000|2020-03-09 11:05:00|9942.7|9934.7|9935.2|9927.2|9945.2|9937.2|9933.2|9925.2|197
1583752200000|2020-03-09 11:10:00|9935.7|9927.7|9932.7|9924.7|9941.2|9933.2|9932.7|9924.7|125
1583752500000|2020-03-09 11:15:00|9933.2|9925.2|9942.2|9934.2|9944.2|9936.2|9931.7|9923.7|142
1583752800000|2020-03-09 11:20:00|9943.7|9935.7|9925.2|9917.2|9943.7|9935.7|9922.7|9914.7|224
1583753100000|2020-03-09 11:25:00|9925.7|9917.7|9936.7|9928.7|9937.2|9929.2|9925.7|9917.7|130
1583753400000|2020-03-09 11:30:00|9937.2|9929.2|9927.2|9919.2|9938.2|9930.2|9923.2|9915.2|199
1583753700000|2020-03-09 11:35:00|9927.7|9919.7|9907.2|9899.2|9928.2|9920.2|9902.7|9894.7|326
1583754000000|2020-03-09 11:40:00|9906.7|9898.7|9906.7|9898.7|9911.2|9903.2|9900.2|9892.2|258
1583754300000|2020-03-09 11:45:00|9906.2|9898.2|9899.2|9891.2|9908.7|9900.7|9899.2|9891.2|97
1583754600000|2020-03-09 11:50:00|9899.7|9891.7|9892.7|9884.7|9901.7|9893.7|9892.2|9884.2|159
1583754900000|2020-03-09 11:55:00|9893.2|9885.2|9887.2|9879.2|9894.7|9886.7|9882.7|9874.7|216
1583755200000|2020-03-09 12:00:00|9889.2|9881.2|9899.7|9891.7|9911.2|9903.2|9888.2|9880.2|339
1583755500000|2020-03-09 12:05:00|9899.2|9891.2|9894.2|9886.2|9901.2|9893.2|9890.7|9882.7|61
1583755800000|2020-03-09 12:10:00|9894.7|9886.7|9885.2|9877.2|9895.7|9887.7|9885.2|9877.2|142
1583756100000|2020-03-09 12:15:00|9884.7|9876.7|9882.2|9874.2|9890.2|9882.2|9879.2|9871.2|116
1583756400000|2020-03-09 12:20:00|9882.7|9874.7|9891.7|9883.7|9891.7|9883.7|9875.7|9867.7|504
1583756700000|2020-03-09 12:25:00|9892.2|9884.2|9885.7|9877.7|9895.7|9887.7|9877.7|9869.7|560
1583757000000|2020-03-09 12:30:00|9886.2|9878.2|9863.2|9855.2|9886.2|9878.2|9857.7|9849.7|375
1583757300000|2020-03-09 12:35:00|9862.7|9854.7|9853.7|9845.7|9865.7|9857.7|9852.2|9844.2|356
1583757600000|2020-03-09 12:40:00|9853.2|9845.2|9872.2|9864.2|9873.7|9865.7|9852.7|9844.7|77
1583757900000|2020-03-09 12:45:00|9871.2|9863.2|9867.2|9859.2|9872.2|9864.2|9858.7|9850.7|229
1583758200000|2020-03-09 12:50:00|9866.7|9858.7|9874.2|9866.2|9880.7|9872.7|9865.7|9857.7|153
1583758500000|2020-03-09 12:55:00|9874.7|9866.7|9851.2|9843.2|9874.7|9866.7|9851.2|9843.2|296
1583758800000|2020-03-09 13:00:00|9850.7|9842.7|9847.7|9839.7|9862.7|9854.7|9846.2|9838.2|250
1583759100000|2020-03-09 13:05:00|9846.7|9838.7|9837.2|9829.2|9851.2|9843.2|9836.7|9828.7|192
1583759400000|2020-03-09 13:10:00|9836.7|9828.7|9817.2|9809.2|9836.7|9828.7|9817.2|9809.2|449
1583759700000|2020-03-09 13:15:00|9817.7|9809.7|9817.7|9809.7|9827.2|9819.2|9815.7|9807.7|367
1583760000000|2020-03-09 13:20:00|9817.2|9809.2|9811.7|9803.7|9818.7|9810.7|9807.2|9799.2|542
1583760300000|2020-03-09 13:25:00|9811.2|9803.2|9813.2|9805.2|9828.7|9820.7|9808.7|9800.7|318
1583760600000|2020-03-09 13:30:00|9813.7|9805.7|9817.7|9809.7|9834.7|9826.7|9803.2|9795.2|849
1583760900000|2020-03-09 13:35:00|9818.7|9810.7|9765.2|9757.2|9819.2|9811.2|9764.7|9756.7|713
1583761200000|2020-03-09 13:40:00|9764.7|9756.7|9741.2|9733.2|9777.2|9769.2|9740.7|9732.7|954
1583761500000|2020-03-09 13:45:00|9740.2|9732.2|9746.2|9738.2|9765.2|9757.2|9732.7|9724.7|1182
1583761800000|2020-03-09 13:50:00|9747.7|9739.7|9836.7|9828.7|9846.2|9838.2|9742.2|9734.2|2048
1583762100000|2020-03-09 13:55:00|9838.2|9830.2|9868.7|9860.7|9911.2|9903.2|9824.7|9816.7|1601
1583762400000|2020-03-09 14:00:00|9868.2|9860.2|9876.7|9868.7|9895.2|9887.2|9864.2|9856.2|1393
1583762700000|2020-03-09 14:05:00|9875.2|9867.2|9958.7|9950.7|9958.7|9950.7|9868.7|9860.7|1640
1583763000000|2020-03-09 14:10:00|9955.7|9947.7|9924.2|9916.2|9960.2|9952.2|9914.2|9906.2|1099
1583763300000|2020-03-09 14:15:00|9923.7|9915.7|9938.2|9930.2|9955.2|9947.2|9922.7|9914.7|1139
1583763600000|2020-03-09 14:20:00|9940.7|9932.7|9912.2|9904.2|9944.7|9936.7|9899.7|9891.7|996
1583763900000|2020-03-09 14:25:00|9911.2|9903.2|9938.2|9930.2|9946.2|9938.2|9911.2|9903.2|730
1583764200000|2020-03-09 14:30:00|9936.2|9928.2|9927.7|9919.7|9943.2|9935.2|9900.7|9892.7|787
1583764500000|2020-03-09 14:35:00|9929.2|9921.2|9922.2|9914.2|9931.2|9923.2|9903.2|9895.2|869
1583764800000|2020-03-09 14:40:00|9922.7|9914.7|9908.2|9900.2|9937.7|9929.7|9908.2|9900.2|389
1583765100000|2020-03-09 14:45:00|9908.7|9900.7|9888.2|9880.2|9914.2|9906.2|9887.7|9879.7|751
1583765400000|2020-03-09 14:50:00|9887.7|9879.7|9881.2|9873.2|9889.2|9881.2|9865.2|9857.2|865
1583765700000|2020-03-09 14:55:00|9880.7|9872.7|9871.2|9863.2|9887.7|9879.7|9856.2|9848.2|619
1583766000000|2020-03-09 15:00:00|9870.2|9862.2|9867.2|9859.2|9885.2|9877.2|9864.2|9856.2|476
1583766300000|2020-03-09 15:05:00|9866.7|9858.7|9866.2|9858.2|9876.2|9868.2|9856.7|9848.7|504
1583766600000|2020-03-09 15:10:00|9865.7|9857.7|9878.7|9870.7|9895.2|9887.2|9860.2|9852.2|511
1583766900000|2020-03-09 15:15:00|9878.2|9870.2|9902.2|9894.2|9905.2|9897.2|9870.2|9862.2|668
1583767200000|2020-03-09 15:20:00|9901.7|9893.7|9911.7|9903.7|9921.2|9913.2|9897.2|9889.2|482
1583767500000|2020-03-09 15:25:00|9912.2|9904.2|9900.2|9892.2|9920.7|9912.7|9892.2|9884.2|423
1583767800000|2020-03-09 15:30:00|9900.7|9892.7|9903.7|9895.7|9909.2|9901.2|9874.2|9866.2|578
1583768100000|2020-03-09 15:35:00|9903.2|9895.2|9932.7|9924.7|9938.7|9930.7|9903.2|9895.2|659
1583768400000|2020-03-09 15:40:00|9932.2|9924.2|9946.7|9938.7|9950.7|9942.7|9929.2|9921.2|612
1583768700000|2020-03-09 15:45:00|9947.2|9939.2|9957.2|9949.2|9957.7|9949.7|9943.2|9935.2|459
1583769000000|2020-03-09 15:50:00|9956.7|9948.7|9962.2|9954.2|9967.7|9959.7|9951.2|9943.2|926
1583769300000|2020-03-09 15:55:00|9962.7|9954.7|9946.7|9938.7|9965.2|9957.2|9946.7|9938.7|605
1583769600000|2020-03-09 16:00:00|9946.2|9938.2|9957.7|9949.7|9957.7|9949.7|9940.2|9932.2|1056
1583769900000|2020-03-09 16:05:00|9958.2|9950.2|9998.7|9990.7|10007.7|9999.7|9958.2|9950.2|951
1583770200000|2020-03-09 16:10:00|9997.2|9989.2|9986.2|9978.2|10009.2|10001.2|9981.2|9973.2|630
1583770500000|2020-03-09 16:15:00|9989.7|9981.7|9965.7|9957.7|9997.2|9989.2|9962.2|9954.2|557
1583770800000|2020-03-09 16:20:00|9965.2|9957.2|9962.2|9954.2|9975.2|9967.2|9955.7|9947.7|266
1583771100000|2020-03-09 16:25:00|9961.7|9953.7|9940.7|9932.7|9961.7|9953.7|9937.7|9929.7|557
1583771400000|2020-03-09 16:30:00|9941.2|9933.2|9924.7|9916.7|9947.2|9939.2|9920.2|9912.2|632
1583771700000|2020-03-09 16:35:00|9925.7|9917.7|9941.2|9933.2|9941.2|9933.2|9903.2|9895.2|635
1583772000000|2020-03-09 16:40:00|9940.7|9932.7|9920.7|9912.7|9945.2|9937.2|9917.2|9909.2|236
1583772300000|2020-03-09 16:45:00|9921.2|9913.2|9913.2|9905.2|9927.2|9919.2|9906.2|9898.2|217
1583772600000|2020-03-09 16:50:00|9913.7|9905.7|9920.2|9912.2|9929.7|9921.7|9911.7|9903.7|218
1583772900000|2020-03-09 16:55:00|9919.7|9911.7|9932.2|9924.2|9932.2|9924.2|9914.2|9906.2|118
1583773200000|2020-03-09 17:00:00|9931.2|9923.2|9938.2|9930.2|9957.2|9949.2|9925.2|9917.2|239
1583773500000|2020-03-09 17:05:00|9937.7|9929.7|9925.2|9917.2|9941.2|9933.2|9922.7|9914.7|348
1583773800000|2020-03-09 17:10:00|9924.7|9916.7|9940.2|9932.2|9940.2|9932.2|9921.2|9913.2|342
1583774100000|2020-03-09 17:15:00|9939.7|9931.7|9923.7|9915.7|9939.7|9931.7|9919.2|9911.2|209
1583774400000|2020-03-09 17:20:00|9923.2|9915.2|9918.7|9910.7|9923.2|9915.2|9909.7|9901.7|290
1583774700000|2020-03-09 17:25:00|9919.2|9911.2|9913.7|9905.7|9925.2|9917.2|9911.2|9903.2|230
1583775000000|2020-03-09 17:30:00|9914.2|9906.2|9907.2|9899.2|9915.2|9907.2|9903.2|9895.2|258
1583775300000|2020-03-09 17:35:00|9906.7|9898.7|9905.2|9897.2|9917.2|9909.2|9904.2|9896.2|316
1583775600000|2020-03-09 17:40:00|9905.7|9897.7|9890.2|9882.2|9917.2|9909.2|9885.2|9877.2|336
1583775900000|2020-03-09 17:45:00|9890.7|9882.7|9887.7|9879.7|9895.2|9887.2|9880.7|9872.7|411
1583776200000|2020-03-09 17:50:00|9887.2|9879.2|9864.2|9856.2|9888.2|9880.2|9859.2|9851.2|436
1583776500000|2020-03-09 17:55:00|9863.7|9855.7|9875.7|9867.7|9887.7|9879.7|9859.2|9851.2|703
1583776800000|2020-03-09 18:00:00|9876.2|9868.2|9858.7|9850.7|9887.2|9879.2|9849.2|9841.2|291
1583777100000|2020-03-09 18:05:00|9858.2|9850.2|9851.2|9843.2|9868.2|9860.2|9841.7|9833.7|308
1583777400000|2020-03-09 18:10:00|9849.2|9841.2|9881.7|9873.7|9882.2|9874.2|9847.7|9839.7|366
1583777700000|2020-03-09 18:15:00|9881.2|9873.2|9905.2|9897.2|9917.7|9909.7|9880.2|9872.2|238
1583778000000|2020-03-09 18:20:00|9905.7|9897.7|9899.7|9891.7|9916.2|9908.2|9892.7|9884.7|222
1583778300000|2020-03-09 18:25:00|9899.2|9891.2|9885.2|9877.2|9899.2|9891.2|9885.2|9877.2|140
1583778600000|2020-03-09 18:30:00|9884.7|9876.7|9889.7|9881.7|9897.2|9889.2|9874.2|9866.2|320
1583778900000|2020-03-09 18:35:00|9890.2|9882.2|9901.7|9893.7|9911.2|9903.2|9883.7|9875.7|390
1583779200000|2020-03-09 18:40:00|9901.2|9893.2|9875.2|9867.2|9905.2|9897.2|9874.2|9866.2|345
1583779500000|2020-03-09 18:45:00|9874.7|9866.7|9857.7|9849.7|9900.2|9892.2|9857.7|9849.7|1233
1583779800000|2020-03-09 18:50:00|9856.7|9848.7|9899.2|9891.2|9901.2|9893.2|9856.7|9848.7|458
1583780100000|2020-03-09 18:55:00|9898.7|9890.7|9913.2|9893.2|9920.7|9912.7|9892.2|9884.2|150
1583780400000|2020-03-09 19:00:00|9913.9|9893.9|9940.1|9920.1|9951.8|9931.8|9896.1|9876.1|0
1583780700000|2020-03-09 19:05:00|9940.3|9920.3|9924|9904|9948.9|9928.9|9910.7|9890.7|0
1583781000000|2020-03-09 19:10:00|9923.2|9903.2|9905.1|9885.1|9923.2|9903.2|9904|9884|0
1583781300000|2020-03-09 19:15:00|9905.2|9885.2|9918.3|9898.3|9940.8|9920.8|9902|9882|0
1583781600000|2020-03-09 19:20:00|9918.4|9898.4|9941|9921|9945.2|9925.2|9903.9|9883.9|0
1583781900000|2020-03-09 19:25:00|9940.9|9920.9|9953.6|9933.6|9973.4|9953.4|9935|9915|0
1583782200000|2020-03-09 19:30:00|9952.8|9932.8|9930|9910|9955.6|9935.6|9925.1|9905.1|0
1583782500000|2020-03-09 19:35:00|9930.1|9910.1|9957.7|9937.7|9964.3|9944.3|9927.6|9907.6|0
1583782800000|2020-03-09 19:40:00|9957.5|9937.5|9958.4|9938.4|9969.1|9949.1|9946|9926|0
1583783100000|2020-03-09 19:45:00|9957.7|9937.7|9955.9|9935.9|9970.1|9950.1|9936|9916|0
1583783400000|2020-03-09 19:50:00|9955.6|9935.6|9945.1|9925.1|9955.6|9935.6|9925.1|9905.1|0
1583783700000|2020-03-09 19:55:00|9944.4|9924.4|9880.2|9860.2|9944.5|9924.5|9880.2|9860.2|0
1583784000000|2020-03-09 20:00:00|9877.9|9857.9|9856.5|9836.5|9881.3|9861.3|9843.4|9823.4|0
1583784300000|2020-03-09 20:05:00|9856.9|9836.9|9890.3|9870.3|9905.3|9885.3|9854|9834|0
1583784600000|2020-03-09 20:10:00|9889.9|9869.9|9903.3|9883.3|9910.2|9890.2|9874.5|9854.5|0
1583784900000|2020-03-09 20:15:00|9902.5|9882.5|9899|9879|9907.5|9887.5|9888.5|9868.5|0
1583785200000|2020-03-09 20:20:00|9898.8|9878.8|9916.4|9896.4|9919.4|9899.4|9896.1|9876.1|0
1583785500000|2020-03-09 20:25:00|9916.3|9896.3|9891.9|9871.9|9918.2|9898.2|9878.1|9858.1|0
1583785800000|2020-03-09 20:30:00|9889.3|9869.3|9917.2|9897.2|9920.8|9900.8|9886.8|9866.8|0
1583786100000|2020-03-09 20:35:00|9916.8|9896.8|9909.8|9889.8|9923.2|9903.2|9905.2|9885.2|0
1583786400000|2020-03-09 20:40:00|9909.4|9889.4|9875.9|9855.9|9909.4|9889.4|9869.9|9849.9|0
1583786700000|2020-03-09 20:45:00|9875|9855|9858.4|9838.4|9875.8|9855.8|9856.4|9836.4|0
1583787000000|2020-03-09 20:50:00|9857.5|9837.5|9856.5|9836.5|9862.6|9842.6|9849.3|9829.3|0
1583787300000|2020-03-09 20:55:00|9856.9|9836.9|9849.1|9829.1|9863.4|9843.4|9843.8|9823.8|0
1583787600000|2020-03-09 21:00:00|9850.7|9830.7|9846.2|9826.2|9851.3|9831.3|9843.8|9823.8|0
1583787900000|2020-03-09 21:05:00|9846.3|9826.3|9845.8|9825.8|9847.4|9827.4|9845.4|9825.4|0
1583788200000|2020-03-09 21:10:00|9845.7|9825.7|9846.5|9826.5|9847.3|9827.3|9844.7|9824.7|0
1583788500000|2020-03-09 21:15:00|9846.7|9826.7|9847.4|9827.4|9848|9828|9846.3|9826.3|0
1583788800000|2020-03-09 21:20:00|9847.7|9827.7|9847.7|9827.7|9848.5|9828.5|9847.6|9827.6|0
1583789100000|2020-03-09 21:25:00|9848|9828|9846.9|9826.9|9848.4|9828.4|9845|9825|0
1583789400000|2020-03-09 21:30:00|9846.5|9826.5|9841|9821|9846.5|9826.5|9840.9|9820.9|0
1583789700000|2020-03-09 21:35:00|9839.6|9819.6|9839.6|9819.6|9840|9820|9836.8|9816.8|0
1583790000000|2020-03-09 21:40:00|9839.7|9819.7|9843.4|9823.4|9843.4|9823.4|9836.4|9816.4|0
1583790300000|2020-03-09 21:45:00|9845.4|9825.4|9843.9|9823.9|9845.4|9825.4|9840.5|9820.5|0
1583790600000|2020-03-09 21:50:00|9844|9824|9848.4|9828.4|9851.1|9831.1|9844|9824|0
1583790900000|2020-03-09 21:55:00|9848.9|9828.9|9853.7|9833.7|9855.9|9835.9|9848.4|9828.4|0
1583791200000|2020-03-09 22:00:00|9843.7|9823.7|9798.8|9778.8|9849|9829|9788.4|9768.4|0
1583791500000|2020-03-09 22:05:00|9798|9778|9762.1|9742.1|9798.8|9778.8|9762.1|9742.1|0
1583791800000|2020-03-09 22:10:00|9761.3|9741.3|9763.7|9743.7|9773.7|9753.7|9737.6|9717.6|0
1583792100000|2020-03-09 22:15:00|9764.1|9744.1|9801.4|9781.4|9826.7|9806.7|9754.1|9734.1|0
1583792400000|2020-03-09 22:20:00|9801|9781|9842.7|9822.7|9843.1|9823.1|9797.9|9777.9|0
1583792700000|2020-03-09 22:25:00|9842.3|9822.3|9814.6|9794.6|9856|9836|9805|9785|0
1583793000000|2020-03-09 22:30:00|9818.4|9798.4|9860.8|9840.8|9869.3|9849.3|9800.2|9780.2|0
1583793300000|2020-03-09 22:35:00|9859.7|9839.7|9843.2|9823.2|9894.6|9874.6|9804.1|9784.1|0
1583793600000|2020-03-09 22:40:00|9845.5|9825.5|9843.2|9823.2|9864.3|9844.3|9822.9|9802.9|0
1583793900000|2020-03-09 22:45:00|9842.4|9822.4|9855.8|9835.8|9858.5|9838.5|9832.5|9812.5|0
1583794200000|2020-03-09 22:50:00|9855.1|9835.1|9892.1|9872.1|9894.1|9874.1|9854.3|9834.3|0
1583794500000|2020-03-09 22:55:00|9894.4|9874.4|9949.3|9929.3|9958.1|9938.1|9890.2|9870.2|0
1583794800000|2020-03-09 23:00:00|9949.7|9929.7|9980.5|9960.5|9982.9|9962.9|9947.7|9927.7|0
1583795100000|2020-03-09 23:05:00|9980.9|9960.9|10001.7|9981.7|10025.8|10005.8|9972.9|9952.9|0
1583795400000|2020-03-09 23:10:00|10001.3|9981.3|9968.3|9948.3|10012|9992|9967.5|9947.5|0
1583795700000|2020-03-09 23:15:00|9969|9949|9969.6|9949.6|9976.3|9956.3|9949.6|9929.6|0
1583796000000|2020-03-09 23:20:00|9970.4|9950.4|9991.1|9971.1|9991.1|9971.1|9967.1|9947.1|0
1583796300000|2020-03-09 23:25:00|9991.5|9971.5|10027.5|10007.5|10028.3|10008.3|9980.1|9960.1|0
1583796600000|2020-03-09 23:30:00|10028|10008|10010.5|9990.5|10030.7|10010.7|10007.8|9987.8|0
1583796900000|2020-03-09 23:35:00|10010.9|9990.9|10028.2|10008.2|10028.2|10008.2|10009.3|9989.3|0
1583797200000|2020-03-09 23:40:00|10027|10007|10056.9|10036.9|10056.9|10036.9|10027|10007|0
1583797500000|2020-03-09 23:45:00|10057.3|10037.3|10066.3|10046.3|10073.9|10053.9|10057.3|10037.3|0
1583797800000|2020-03-09 23:50:00|10065.5|10045.5|10078|10058|10088.1|10068.1|10052.9|10032.9|0
1583798100000|2020-03-09 23:55:00|10076.1|10056.1|10046.8|10026.8|10076.8|10056.8|10039|10019|0
1583798400000|2020-03-10 00:00:00|10045.6|10025.6|10040.9|10020.9|10069.3|10049.3|10037.5|10017.5|0
1583798700000|2020-03-10 00:05:00|10041.7|10021.7|10001.5|9981.5|10043.2|10023.2|10000.8|9980.8|0
1583799000000|2020-03-10 00:10:00|10000.8|9980.8|9990.7|9970.7|10001.5|9981.5|9959.7|9939.7|0
1583799300000|2020-03-10 00:15:00|9990.3|9970.3|10019.6|9999.6|10023.4|10003.4|9989.4|9969.4|0
1583799600000|2020-03-10 00:20:00|10019.4|9999.4|10043.7|10023.7|10048.4|10028.4|10009.5|9989.5|0
1583799900000|2020-03-10 00:25:00|10043.8|10023.8|10016.3|9996.3|10044.7|10024.7|10008.6|9988.6|0
1583800200000|2020-03-10 00:30:00|10016.7|9996.7|10033.9|10013.9|10036.6|10016.6|10014.1|9994.1|0
1583800500000|2020-03-10 00:35:00|10033.7|10013.7|10008.5|9988.5|10039.1|10019.1|10004.1|9984.1|0
1583800800000|2020-03-10 00:40:00|10008.4|9988.4|10019.8|9999.8|10026|10006|10008|9988|0
1583801100000|2020-03-10 00:45:00|10020.8|10000.8|10041.4|10021.4|10043.4|10023.4|10019|9999|0
1583801400000|2020-03-10 00:50:00|10043.1|10023.1|10090.4|10070.4|10092.6|10072.6|10041.3|10021.3|0
1583801700000|2020-03-10 00:55:00|10090.2|10070.2|10136.2|10116.2|10140|10120|10085.2|10065.2|0
1583802000000|2020-03-10 01:00:00|10137.9|10117.9|10153.4|10133.4|10159.9|10139.9|10132.8|10112.8|0
1583802300000|2020-03-10 01:05:00|10156|10136|10085.4|10065.4|10161.9|10141.9|10080.4|10060.4|0
1583802600000|2020-03-10 01:10:00|10085.2|10065.2|10072.6|10052.6|10088.1|10068.1|10067|10047|0
1583802900000|2020-03-10 01:15:00|10063.4|10043.4|10100.2|10092.2|10145.7|10137.7|10061.7|10043.4|5227
1583803200000|2020-03-10 01:20:00|10100.7|10092.7|10115.7|10107.7|10123.2|10115.2|10089.7|10081.7|2643
1583803500000|2020-03-10 01:25:00|10117.7|10109.7|10150.7|10142.7|10159.2|10151.2|10117.7|10109.7|4676
1583803800000|2020-03-10 01:30:00|10148.7|10140.7|10107.7|10099.7|10156.2|10148.2|10092.7|10084.7|6046
1583804100000|2020-03-10 01:35:00|10108.2|10100.2|10078.7|10070.7|10138.7|10130.7|10078.7|10070.7|5131
1583804400000|2020-03-10 01:40:00|10079.7|10071.7|10090.2|10082.2|10102.7|10094.7|10076.2|10068.2|3165
1583804700000|2020-03-10 01:45:00|10091.7|10083.7|10084.7|10076.7|10121.7|10113.7|10077.7|10069.7|2490
1583805000000|2020-03-10 01:50:00|10085.7|10077.7|10057.7|10049.7|10100.2|10092.2|10054.7|10046.7|2099
1583805300000|2020-03-10 01:55:00|10058.7|10050.7|10054.5|10046.5|10069.7|10061.7|10048|10040|1625
1583805600000|2020-03-10 02:00:00|10054|10046|10037|10029|10071|10063|10036|10028|2035
1583805900000|2020-03-10 02:05:00|10036.5|10028.5|10034|10026|10041|10033|10023|10015|2164
1583806200000|2020-03-10 02:10:00|10033.5|10025.5|10023.5|10015.5|10034|10026|10006.5|9998.5|1621
1583806500000|2020-03-10 02:15:00|10023|10015|10004.5|9996.5|10023|10015|9993|9985|1087
1583806800000|2020-03-10 02:20:00|10002|9994|9998.5|9990.5|10024.5|10016.5|9997|9989|1574
1583807100000|2020-03-10 02:25:00|9999|9991|9995|9987|10009.5|10001.5|9989.5|9981.5|1221
1583807400000|2020-03-10 02:30:00|9993.5|9985.5|9989.5|9981.5|10020|10012|9985|9977|1777
1583807700000|2020-03-10 02:35:00|9989|9981|9974.5|9966.5|9992.5|9984.5|9972|9964|1609
1583808000000|2020-03-10 02:40:00|9977|9969|9962|9954|9984|9976|9961.5|9953.5|999
1583808300000|2020-03-10 02:45:00|9962.5|9954.5|9963|9955|9975|9967|9953.5|9945.5|1074
1583808600000|2020-03-10 02:50:00|9962.5|9954.5|10002.5|9994.5|10003|9995|9958|9950|1835
1583808900000|2020-03-10 02:55:00|10003|9995|10014.5|10006.5|10021|10013|10000.5|9992.5|1637
1583809200000|2020-03-10 03:00:00|10013.5|10005.5|10036|10028|10036|10028|10001|9993|1368
1583809500000|2020-03-10 03:05:00|10036.5|10028.5|10045|10037|10050.5|10042.5|10028|10020|1613
1583809800000|2020-03-10 03:10:00|10045.5|10037.5|10051|10043|10056.5|10048.5|10030|10022|1162
1583810100000|2020-03-10 03:15:00|10050|10042|10087|10079|10090.5|10082.5|10046.5|10038.5|1586
1583810400000|2020-03-10 03:20:00|10086.5|10078.5|10109|10101|10113|10105|10080|10072|2366
1583810700000|2020-03-10 03:25:00|10109.5|10101.5|10125|10117|10127|10119|10105.5|10097.5|2242
1583811000000|2020-03-10 03:30:00|10123.5|10115.5|10102.5|10094.5|10123.5|10115.5|10093|10085|1216
1583811300000|2020-03-10 03:35:00|10103|10095|10151|10145|10151|10145|10103|10095|1926
1583811600000|2020-03-10 03:40:00|10152|10146|10197|10191|10197|10191|10151|10145|5103
1583811900000|2020-03-10 03:45:00|10198|10192|10204|10198|10209|10203|10189|10183|3500
1583812200000|2020-03-10 03:50:00|10204.5|10198.5|10195|10189|10211.5|10205.5|10194|10188|2187
1583812500000|2020-03-10 03:55:00|10197|10191|10221.5|10215.5|10221.5|10215.5|10196|10190|2831
1583812800000|2020-03-10 04:00:00|10219|10201|10208.2|10190.2|10219|10201|10200.6|10182.6|0
1583813100000|2020-03-10 04:05:00|10208.4|10190.4|10206|10188|10218.1|10200.1|10204.5|10186.5|0
1583813400000|2020-03-10 04:10:00|10205.4|10187.4|10217.3|10199.3|10220.6|10202.6|10194.4|10176.4|0
1583813700000|2020-03-10 04:15:00|10217.6|10199.6|10221.9|10203.9|10226.2|10208.2|10216.3|10198.3|0
1583814000000|2020-03-10 04:20:00|10222.1|10204.1|10236.7|10218.7|10239.7|10221.7|10221.1|10203.1|0
1583814300000|2020-03-10 04:25:00|10238.4|10220.4|10239.4|10221.4|10245.5|10227.5|10236.2|10218.2|0
1583814600000|2020-03-10 04:30:00|10238.5|10220.5|10241|10223|10243.4|10225.4|10229.2|10211.2|0
1583814900000|2020-03-10 04:35:00|10242.6|10224.6|10237.3|10219.3|10244.4|10226.4|10230.8|10212.8|0
1583815200000|2020-03-10 04:40:00|10236.5|10218.5|10234.8|10216.8|10238.5|10220.5|10230.2|10212.2|0
1583815500000|2020-03-10 04:45:00|10235|10217|10240.5|10222.5|10245.2|10227.2|10230.2|10212.2|0
1583815800000|2020-03-10 04:50:00|10240.7|10222.7|10245.1|10227.1|10248.5|10230.5|10237.3|10219.3|0
1583816100000|2020-03-10 04:55:00|10244.7|10226.7|10240.9|10222.9|10249.2|10231.2|10239.2|10221.2|0
1583816400000|2020-03-10 05:00:00|10235.6|10217.6|10210|10204|10257|10251|10210|10204|8029
1583816700000|2020-03-10 05:05:00|10212|10206|10187|10181|10219|10213|10186.5|10180.5|2220
1583817000000|2020-03-10 05:10:00|10187.5|10181.5|10201|10195|10201|10195|10180.5|10174.5|1930
1583817300000|2020-03-10 05:15:00|10204|10198|10219|10213|10240.5|10234.5|10203|10197|2900
1583817600000|2020-03-10 05:20:00|10220|10214|10210.5|10204.5|10220|10214|10183|10177|2291
1583817900000|2020-03-10 05:25:00|10211|10205|10192.5|10186.5|10216|10210|10191.5|10185.5|1321
1583818200000|2020-03-10 05:30:00|10193|10187|10202|10196|10218.5|10212.5|10193|10187|1169
1583818500000|2020-03-10 05:35:00|10201.5|10195.5|10229|10223|10229|10223|10198.5|10192.5|1012
1583818800000|2020-03-10 05:40:00|10229.5|10223.5|10212|10206|10235|10229|10212|10206|1123
1583819100000|2020-03-10 05:45:00|10213|10207|10195|10189|10215|10209|10189.5|10183.5|1171
1583819400000|2020-03-10 05:50:00|10196|10190|10187|10181|10203|10197|10181|10175|2832
1583819700000|2020-03-10 05:55:00|10186.5|10180.5|10187.5|10181.5|10191.5|10185.5|10177.5|10171.5|1156
1583820000000|2020-03-10 06:00:00|10186|10180|10181|10175|10205|10199|10179.5|10173.5|1268
1583820300000|2020-03-10 06:05:00|10182.5|10176.5|10188|10182|10196|10190|10181|10175|775
1583820600000|2020-03-10 06:10:00|10187.5|10181.5|10194|10188|10209.5|10203.5|10187.5|10181.5|1445
1583820900000|2020-03-10 06:15:00|10194.5|10188.5|10182.5|10176.5|10199|10193|10176|10170|1272
1583821200000|2020-03-10 06:20:00|10181.5|10175.5|10179|10173|10188|10182|10173|10167|869
1583821500000|2020-03-10 06:25:00|10178.5|10172.5|10205.5|10199.5|10212|10206|10176|10170|1381
1583821800000|2020-03-10 06:30:00|10206|10200|10218|10212|10222|10216|10206|10200|1696
1583822100000|2020-03-10 06:35:00|10218.5|10212.5|10224.5|10218.5|10227.5|10221.5|10218.5|10212.5|955
1583822400000|2020-03-10 06:40:00|10225|10219|10229.5|10223.5|10234|10228|10221|10215|1151
1583822700000|2020-03-10 06:45:00|10229|10223|10229.5|10223.5|10241|10235|10223|10217|1481
1583823000000|2020-03-10 06:50:00|10230|10224|10244|10238|10249.5|10243.5|10227|10221|1050
1583823300000|2020-03-10 06:55:00|10244.5|10238.5|10229|10223|10245|10239|10224.5|10218.5|900
1583823600000|2020-03-10 07:00:00|10230|10224|10220|10214|10235|10229|10215.5|10209.5|1802
1583823900000|2020-03-10 07:05:00|10218|10212|10207|10201|10220|10214|10203|10197|1492
1583824200000|2020-03-10 07:10:00|10206.5|10200.5|10202.5|10196.5|10213|10207|10197|10191|1035
1583824500000|2020-03-10 07:15:00|10203|10197|10182|10176|10203.5|10197.5|10180|10174|1579
1583824800000|2020-03-10 07:20:00|10182.5|10176.5|10161|10155|10182.5|10176.5|10160|10154|1953
1583825100000|2020-03-10 07:25:00|10160|10154|10161|10155|10166|10160|10153.5|10147.5|1569
1583825400000|2020-03-10 07:30:00|10160|10154|10180.5|10174.5|10182|10176|10153.5|10147.5|1539
1583825700000|2020-03-10 07:35:00|10180|10174|10173.5|10167.5|10184.5|10178.5|10171|10165|1154
1583826000000|2020-03-10 07:40:00|10173|10167|10176.5|10170.5|10179|10173|10164|10158|2006
1583826300000|2020-03-10 07:45:00|10177|10171|10174|10168|10187.5|10181.5|10172.5|10166.5|2662
1583826600000|2020-03-10 07:50:00|10174.5|10168.5|10157|10151|10176|10170|10152|10146|2806
1583826900000|2020-03-10 07:55:00|10158|10152|10171|10165|10173|10167|10155|10149|3907
1583827200000|2020-03-10 08:00:00|10172|10166|10151|10145|10176|10170|10145.5|10139.5|2689
1583827500000|2020-03-10 08:05:00|10150.5|10144.5|10131.5|10125.5|10180.5|10174.5|10128.5|10122.5|6041
1583827800000|2020-03-10 08:10:00|10133|10127|10132.5|10126.5|10156|10150|10129|10123|6646
1583828100000|2020-03-10 08:15:00|10133|10127|10156.5|10150.5|10160.5|10154.5|10131|10125|2005
1583828400000|2020-03-10 08:20:00|10157|10151|10160|10154|10163.5|10157.5|10134|10128|3400
1583828700000|2020-03-10 08:25:00|10160.5|10154.5|10186|10180|10186|10180|10155|10149|2133
1583829000000|2020-03-10 08:30:00|10180.6|10162.6|10195.6|10177.6|10203.9|10185.9|10174|10156|1
1583829300000|2020-03-10 08:35:00|10193.9|10175.9|10228.8|10210.8|10230.5|10212.5|10188.4|10170.4|0
1583829600000|2020-03-10 08:40:00|10230.5|10212.5|10263.3|10245.3|10265.8|10247.8|10226.6|10208.6|0
1583829900000|2020-03-10 08:45:00|10265|10247|10256.8|10238.8|10269.9|10251.9|10248.9|10230.9|0
1583830200000|2020-03-10 08:50:00|10257.6|10239.6|10267.8|10249.8|10285.4|10267.4|10240.6|10222.6|0
1583830500000|2020-03-10 08:55:00|10267.4|10249.4|10291.1|10273.1|10293.6|10275.6|10262.5|10244.5|0
1583830800000|2020-03-10 09:00:00|10290.6|10272.6|10297.7|10279.7|10298.9|10280.9|10271.3|10253.3|0
1583831100000|2020-03-10 09:05:00|10297.6|10279.6|10281.9|10263.9|10297.7|10279.7|10277.2|10259.2|0
1583831400000|2020-03-10 09:10:00|10283.6|10265.6|10244.6|10226.6|10288|10270|10239|10221|0
1583831700000|2020-03-10 09:15:00|10244.8|10226.8|10222|10216|10244.8|10226.8|10199|10193|1287
1583832000000|2020-03-10 09:20:00|10222.5|10216.5|10231.5|10225.5|10241.5|10235.5|10215.5|10209.5|815
1583832300000|2020-03-10 09:25:00|10232.5|10226.5|10242|10236|10242.5|10236.5|10229|10223|227
1583832600000|2020-03-10 09:30:00|10242.5|10236.5|10249.5|10243.5|10253|10247|10238.5|10232.5|443
1583832900000|2020-03-10 09:35:00|10250|10244|10272.5|10266.5|10279.5|10273.5|10249.5|10243.5|666
1583833200000|2020-03-10 09:40:00|10272|10266|10281|10275|10292.5|10286.5|10272|10266|490
1583833500000|2020-03-10 09:45:00|10281.5|10275.5|10283.5|10277.5|10290|10284|10275.5|10269.5|269
1583833800000|2020-03-10 09:50:00|10283|10277|10280|10274|10289|10283|10275.5|10269.5|323
1583834100000|2020-03-10 09:55:00|10280.5|10274.5|10283.5|10277.5|10290.5|10284.5|10275.5|10269.5|201
1583834400000|2020-03-10 10:00:00|10284|10278|10275.5|10269.5|10284.5|10278.5|10265|10259|240
1583834700000|2020-03-10 10:05:00|10275|10269|10284.5|10278.5|10286.5|10280.5|10275|10269|275
1583835000000|2020-03-10 10:10:00|10285|10279|10285.5|10279.5|10290.5|10284.5|10279.5|10273.5|188
1583835300000|2020-03-10 10:15:00|10286|10280|10283|10277|10286.5|10280.5|10270|10264|273
1583835600000|2020-03-10 10:20:00|10282.5|10276.5|10269.5|10263.5|10283|10277|10266.5|10260.5|282
1583835900000|2020-03-10 10:25:00|10270|10264|10279|10273|10280.5|10274.5|10270|10264|138
1583836200000|2020-03-10 10:30:00|10278.5|10272.5|10284.5|10278.5|10292|10286|10271|10265|242
1583836500000|2020-03-10 10:35:00|10285|10279|10283.5|10277.5|10286.5|10280.5|10275|10269|413
1583836800000|2020-03-10 10:40:00|10284|10278|10298.5|10292.5|10300.5|10294.5|10281.5|10275.5|266
1583837100000|2020-03-10 10:45:00|10299|10293|10311.5|10305.5|10316.5|10310.5|10296.5|10290.5|592
1583837400000|2020-03-10 10:50:00|10311|10305|10301.5|10295.5|10311|10305|10300.5|10294.5|151
1583837700000|2020-03-10 10:55:00|10302|10296|10293.5|10287.5|10307|10301|10289.5|10283.5|124
1583838000000|2020-03-10 11:00:00|10292.5|10286.5|10285.5|10279.5|10297|10291|10284.5|10278.5|326
1583838300000|2020-03-10 11:05:00|10285|10279|10281.5|10275.5|10286.5|10280.5|10279.5|10273.5|216
1583838600000|2020-03-10 11:10:00|10282|10276|10276.5|10270.5|10287.5|10281.5|10276|10270|186
1583838900000|2020-03-10 11:15:00|10277|10271|10272.5|10266.5|10282|10276|10272|10266|87
1583839200000|2020-03-10 11:20:00|10272|10266|10271.5|10265.5|10272.5|10266.5|10267.5|10261.5|215
1583839500000|2020-03-10 11:25:00|10271|10265|10262|10256|10273|10267|10257.5|10251.5|513
1583839800000|2020-03-10 11:30:00|10262.5|10256.5|10262|10256|10270|10264|10258.5|10252.5|383
1583840100000|2020-03-10 11:35:00|10262.5|10256.5|10269|10263|10271|10265|10258|10252|187
1583840400000|2020-03-10 11:40:00|10268.5|10262.5|10262.5|10256.5|10272|10266|10261.5|10255.5|127
1583840700000|2020-03-10 11:45:00|10261.5|10255.5|10241.5|10235.5|10262|10256|10241.5|10235.5|187
1583841000000|2020-03-10 11:50:00|10241|10235|10236|10230|10248|10242|10235.5|10229.5|166
1583841300000|2020-03-10 11:55:00|10236.5|10230.5|10235.5|10229.5|10245.5|10239.5|10233|10227|228
1583841600000|2020-03-10 12:00:00|10236|10230|10250.5|10244.5|10250.5|10244.5|10235.5|10229.5|164
1583841900000|2020-03-10 12:05:00|10250|10244|10215.5|10209.5|10252.5|10246.5|10212.5|10206.5|422
1583842200000|2020-03-10 12:10:00|10216|10210|10218.5|10212.5|10225|10219|10207.5|10201.5|558
1583842500000|2020-03-10 12:15:00|10219|10213|10214|10208|10219.5|10213.5|10206.5|10200.5|209
1583842800000|2020-03-10 12:20:00|10213.5|10207.5|10213.5|10207.5|10219|10213|10208.5|10202.5|112
1583843100000|2020-03-10 12:25:00|10213|10207|10204.5|10198.5|10219.5|10213.5|10204.5|10198.5|164
1583843400000|2020-03-10 12:30:00|10205|10199|10215|10209|10223.5|10217.5|10201.5|10195.5|344
1583843700000|2020-03-10 12:35:00|10214.5|10208.5|10205|10199|10216|10210|10199|10193|187
1583844000000|2020-03-10 12:40:00|10204.5|10198.5|10195.5|10189.5|10211|10205|10192|10186|372
1583844300000|2020-03-10 12:45:00|10196|10190|10214|10208|10216|10210|10195|10189|574
1583844600000|2020-03-10 12:50:00|10214.5|10208.5|10237.5|10231.5|10245.5|10239.5|10210|10204|858
1583844900000|2020-03-10 12:55:00|10238|10232|10225.5|10219.5|10238.5|10232.5|10221.5|10215.5|159
1583845200000|2020-03-10 13:00:00|10224|10218|10218|10212|10236|10230|10217|10211|138
1583845500000|2020-03-10 13:05:00|10217.5|10211.5|10218.5|10212.5|10230|10224|10214.5|10208.5|156
1583845800000|2020-03-10 13:10:00|10218|10212|10227.5|10221.5|10232.5|10226.5|10216.5|10210.5|61
1583846100000|2020-03-10 13:15:00|10226.5|10220.5|10235.5|10229.5|10235.5|10229.5|10217|10211|330
1583846400000|2020-03-10 13:20:00|10236|10230|10238.5|10232.5|10252.5|10246.5|10235.5|10229.5|345
1583846700000|2020-03-10 13:25:00|10239|10233|10240.5|10234.5|10242.5|10236.5|10234.5|10228.5|156
1583847000000|2020-03-10 13:30:00|10240|10234|10244|10238|10262.5|10256.5|10234.5|10228.5|554
1583847300000|2020-03-10 13:35:00|10244.5|10238.5|10208.5|10202.5|10245|10239|10199|10193|577
1583847600000|2020-03-10 13:40:00|10208|10202|10190.5|10184.5|10208|10202|10182|10176|477
1583847900000|2020-03-10 13:45:00|10191|10185|10191.5|10185.5|10200.5|10194.5|10175.5|10169.5|267
1583848200000|2020-03-10 13:50:00|10190.5|10184.5|10187.5|10181.5|10194.5|10188.5|10169|10163|608
1583848500000|2020-03-10 13:55:00|10188.5|10182.5|10199.5|10193.5|10207|10201|10183.5|10177.5|1018
1583848800000|2020-03-10 14:00:00|10200|10194|10225.5|10219.5|10228|10222|10189|10183|580
1583849100000|2020-03-10 14:05:00|10224.5|10218.5|10251|10245|10254|10248|10208.5|10202.5|713
1583849400000|2020-03-10 14:10:00|10250.5|10244.5|10249|10243|10254.5|10248.5|10240.5|10234.5|442
1583849700000|2020-03-10 14:15:00|10249.5|10243.5|10259|10253|10263.5|10257.5|10240.5|10234.5|1181
1583850000000|2020-03-10 14:20:00|10259.5|10253.5|10253.5|10247.5|10275.5|10269.5|10248.5|10242.5|1033
1583850300000|2020-03-10 14:25:00|10254|10248|10250|10244|10254.5|10248.5|10243.5|10237.5|802
1583850600000|2020-03-10 14:30:00|10251|10245|10238.5|10232.5|10251|10245|10226|10220|739
1583850900000|2020-03-10 14:35:00|10238|10232|10230|10224|10244.5|10238.5|10224|10218|309
1583851200000|2020-03-10 14:40:00|10229.5|10223.5|10214.5|10208.5|10232.5|10226.5|10209.5|10203.5|517
1583851500000|2020-03-10 14:45:00|10214|10208|10180.5|10174.5|10221.5|10215.5|10180|10174|661
1583851800000|2020-03-10 14:50:00|10180|10174|10149.5|10143.5|10192.5|10186.5|10147.5|10141.5|1056
1583852100000|2020-03-10 14:55:00|10149|10143|10145.5|10139.5|10174.5|10168.5|10145.5|10139.5|896
1583852400000|2020-03-10 15:00:00|10146.5|10140.5|10153|10147|10162|10156|10134|10128|812
1583852700000|2020-03-10 15:05:00|10153.5|10147.5|10168|10162|10177|10171|10150|10144|440
1583853000000|2020-03-10 15:10:00|10167.5|10161.5|10144.5|10138.5|10169|10163|10143.5|10137.5|470
1583853300000|2020-03-10 15:15:00|10145|10139|10128.5|10122.5|10154.5|10148.5|10125|10119|477
1583853600000|2020-03-10 15:20:00|10129.5|10123.5|10107|10101|10133.5|10127.5|10106|10100|655
1583853900000|2020-03-10 15:25:00|10106.5|10100.5|10104.5|10098.5|10134|10128|10086.5|10080.5|1153
1583854200000|2020-03-10 15:30:00|10103.5|10097.5|10116.5|10110.5|10127|10121|10095.5|10089.5|624
1583854500000|2020-03-10 15:35:00|10115.5|10109.5|10098.5|10092.5|10121.5|10115.5|10088|10082|816
1583854800000|2020-03-10 15:40:00|10099|10093|10122.5|10116.5|10123|10117|10081|10075|581
1583855100000|2020-03-10 15:45:00|10123|10117|10127.5|10121.5|10135|10129|10117.5|10111.5|1278
1583855400000|2020-03-10 15:50:00|10127|10121|10109|10103|10132.5|10126.5|10097.5|10091.5|740
1583855700000|2020-03-10 15:55:00|10109.5|10103.5|10098.5|10092.5|10126|10120|10097.5|10091.5|491
1583856000000|2020-03-10 16:00:00|10099|10093|10120|10114|10141.5|10135.5|10098.5|10092.5|470
1583856300000|2020-03-10 16:05:00|10120.5|10114.5|10109.5|10103.5|10126.5|10120.5|10104.5|10098.5|599
1583856600000|2020-03-10 16:10:00|10109|10103|10142.5|10136.5|10145|10139|10109|10103|451
1583856900000|2020-03-10 16:15:00|10144.5|10138.5|10139|10133|10153.5|10147.5|10126.5|10120.5|555
1583857200000|2020-03-10 16:20:00|10138.5|10132.5|10128.5|10122.5|10139.5|10133.5|10116.5|10110.5|354
1583857500000|2020-03-10 16:25:00|10128|10122|10099.5|10093.5|10128.5|10122.5|10096|10090|378
1583857800000|2020-03-10 16:30:00|10097.5|10091.5|10092.5|10086.5|10104.5|10098.5|10088.5|10082.5|766
1583858100000|2020-03-10 16:35:00|10093.5|10087.5|10099.5|10093.5|10111.5|10105.5|10086|10080|567
1583858400000|2020-03-10 16:40:00|10099|10093|10121.5|10115.5|10121.5|10115.5|10087|10081|684
1583858700000|2020-03-10 16:45:00|10122|10116|10107.5|10101.5|10122|10116|10106.5|10100.5|319
1583859000000|2020-03-10 16:50:00|10107|10101|10119.5|10113.5|10121|10115|10099|10093|316
1583859300000|2020-03-10 16:55:00|10119|10113|10106.5|10100.5|10125|10119|10105|10099|264
1583859600000|2020-03-10 17:00:00|10107|10101|10104.5|10098.5|10108.5|10102.5|10093|10087|235
1583859900000|2020-03-10 17:05:00|10104|10098|10118|10112|10119|10113|10087|10081|379
1583860200000|2020-03-10 17:10:00|10117.5|10111.5|10127|10121|10130.5|10124.5|10104.5|10098.5|220
1583860500000|2020-03-10 17:15:00|10127.5|10121.5|10134.5|10128.5|10142.5|10136.5|10117.5|10111.5|263
1583860800000|2020-03-10 17:20:00|10134|10128|10150|10144|10152|10146|10134|10128|305
1583861100000|2020-03-10 17:25:00|10150.5|10144.5|10140.5|10134.5|10150.5|10144.5|10132.5|10126.5|281
1583861400000|2020-03-10 17:30:00|10141|10135|10146.5|10140.5|10149.5|10143.5|10130.5|10124.5|218
1583861700000|2020-03-10 17:35:00|10147|10141|10130|10124|10147|10141|10121.5|10115.5|261
1583862000000|2020-03-10 17:40:00|10130.5|10124.5|10130|10124|10136.5|10130.5|10119.5|10113.5|285
1583862300000|2020-03-10 17:45:00|10129.5|10123.5|10128.5|10122.5|10131.5|10125.5|10119.5|10113.5|200
1583862600000|2020-03-10 17:50:00|10129|10123|10126.5|10120.5|10138.5|10132.5|10123|10117|209
1583862900000|2020-03-10 17:55:00|10126|10120|10132.5|10126.5|10138|10132|10124.5|10118.5|180
1583863200000|2020-03-10 18:00:00|10132|10126|10125|10119|10132.5|10126.5|10117|10111|143
1583863500000|2020-03-10 18:05:00|10124.5|10118.5|10145|10139|10147|10141|10116.5|10110.5|347
1583863800000|2020-03-10 18:10:00|10144.5|10138.5|10161.5|10155.5|10161.5|10155.5|10139|10133|250
1583864100000|2020-03-10 18:15:00|10162|10156|10165|10159|10170|10164|10154|10148|200
1583864400000|2020-03-10 18:20:00|10165.5|10159.5|10156.5|10150.5|10174|10168|10153.5|10147.5|201
1583864700000|2020-03-10 18:25:00|10155.5|10149.5|10167.5|10161.5|10174|10168|10150.5|10144.5|268
1583865000000|2020-03-10 18:30:00|10167|10161|10181.5|10175.5|10183|10177|10162.5|10156.5|186
1583865300000|2020-03-10 18:35:00|10182|10176|10171.5|10165.5|10189.5|10183.5|10169.5|10163.5|251
1583865600000|2020-03-10 18:40:00|10170.5|10164.5|10187.5|10181.5|10192.5|10186.5|10169|10163|379
1583865900000|2020-03-10 18:45:00|10187|10181|10208|10202|10209.5|10203.5|10179|10173|375
1583866200000|2020-03-10 18:50:00|10208.5|10202.5|10199|10193|10210|10204|10192|10186|207
1583866500000|2020-03-10 18:55:00|10199.5|10193.5|10260.3|10242.3|10260.3|10242.3|10194.5|10188.5|167
1583866800000|2020-03-10 19:00:00|10261|10243|10292.6|10274.6|10293.6|10275.6|10253.3|10235.3|0
1583867100000|2020-03-10 19:05:00|10292.9|10274.9|10285.9|10267.9|10299.4|10281.4|10280.1|10262.1|0
1583867400000|2020-03-10 19:10:00|10286.2|10268.2|10292.4|10274.4|10308|10290|10285|10267|0
1583867700000|2020-03-10 19:15:00|10293.1|10275.1|10338.2|10320.2|10340.5|10322.5|10282.7|10264.7|0
1583868000000|2020-03-10 19:20:00|10337.9|10319.9|10334.1|10316.1|10346.7|10328.7|10324.7|10306.7|0
1583868300000|2020-03-10 19:25:00|10333.8|10315.8|10294.7|10276.7|10333.8|10315.8|10293.8|10275.8|0
1583868600000|2020-03-10 19:30:00|10294.8|10276.8|10300.3|10282.3|10321.5|10303.5|10274.2|10256.2|0
1583868900000|2020-03-10 19:35:00|10300|10282|10342.5|10324.5|10346|10328|10300|10282|0
1583869200000|2020-03-10 19:40:00|10341.8|10323.8|10323.9|10305.9|10348.4|10330.4|10323.7|10305.7|0
1583869500000|2020-03-10 19:45:00|10324.6|10306.6|10345|10327|10350|10332|10324.1|10306.1|0
1583869800000|2020-03-10 19:50:00|10343.6|10325.6|10371.2|10353.2|10371.5|10353.5|10341.9|10323.9|0
1583870100000|2020-03-10 19:55:00|10371.1|10353.1|10385.3|10367.3|10385.7|10367.7|10360.4|10342.4|0
1583870400000|2020-03-10 20:00:00|10383.6|10365.6|10370.2|10352.2|10389.1|10371.1|10363.5|10345.5|0
1583870700000|2020-03-10 20:05:00|10369.8|10351.8|10351.4|10333.4|10380.9|10362.9|10344.2|10326.2|0
1583871000000|2020-03-10 20:10:00|10350.1|10332.1|10344.3|10326.3|10353.7|10335.7|10328.1|10310.1|0
1583871300000|2020-03-10 20:15:00|10345.2|10327.2|10349.9|10331.9|10353.7|10335.7|10343|10325|0
1583871600000|2020-03-10 20:20:00|10350|10332|10359.7|10341.7|10359.9|10341.9|10349.8|10331.8|0
1583871900000|2020-03-10 20:25:00|10359.6|10341.6|10371.5|10353.5|10381.1|10363.1|10359.4|10341.4|0
1583872200000|2020-03-10 20:30:00|10368.1|10350.1|10380.3|10362.3|10384.8|10366.8|10358.6|10340.6|0
1583872500000|2020-03-10 20:35:00|10380.6|10362.6|10359.3|10341.3|10381.5|10363.5|10355.3|10337.3|0
1583872800000|2020-03-10 20:40:00|10357.6|10339.6|10360.1|10342.1|10361.3|10343.3|10347.9|10329.9|0
1583873100000|2020-03-10 20:45:00|10358.4|10340.4|10372.6|10354.6|10375.2|10357.2|10357.6|10339.6|0
1583873400000|2020-03-10 20:50:00|10372.2|10354.2|10371.1|10353.1|10376|10358|10365.3|10347.3|0
1583873700000|2020-03-10 20:55:00|10371.4|10353.4|10385.3|10367.3|10386.6|10368.6|10369.7|10351.7|0
1583874000000|2020-03-10 21:00:00|10384.9|10366.9|10381.7|10363.7|10384.9|10366.9|10379.6|10361.6|0
1583874300000|2020-03-10 21:05:00|10381.8|10363.8|10378.8|10360.8|10381.8|10363.8|10377.6|10359.6|0
1583874600000|2020-03-10 21:10:00|10378.5|10360.5|10377|10359|10379.3|10361.3|10376.9|10358.9|0
1583874900000|2020-03-10 21:15:00|10376.8|10358.8|10375.4|10357.4|10376.8|10358.8|10375.3|10357.3|0
1583875200000|2020-03-10 21:20:00|10375.7|10357.7|10372.7|10354.7|10375.7|10357.7|10371.5|10353.5|0
1583875500000|2020-03-10 21:25:00|10372.3|10354.3|10370.5|10352.5|10372.3|10354.3|10368.4|10350.4|0
1583875800000|2020-03-10 21:30:00|10371|10353|10371.2|10353.2|10371.2|10353.2|10368.7|10350.7|0
1583876100000|2020-03-10 21:35:00|10370.5|10352.5|10371.3|10353.3|10371.5|10353.5|10370.2|10352.2|0
1583876400000|2020-03-10 21:40:00|10371.5|10353.5|10367.1|10349.1|10372|10354|10366.2|10348.2|0
1583876700000|2020-03-10 21:45:00|10366.8|10348.8|10367.8|10349.8|10372|10354|10366.8|10348.8|0
1583877000000|2020-03-10 21:50:00|10368.6|10350.6|10350.4|10332.4|10368.6|10350.6|10350.4|10332.4|0
1583877300000|2020-03-10 21:55:00|10347.8|10329.8|10352.4|10334.4|10358.1|10340.1|10346.8|10328.8|0
1583877600000|2020-03-10 22:00:00|10331.3|10313.3|10320.6|10302.6|10361.7|10343.7|10317.2|10299.2|0
1583877900000|2020-03-10 22:05:00|10321|10303|10314.2|10296.2|10328|10310|10301.6|10283.6|0
1583878200000|2020-03-10 22:10:00|10314.6|10296.6|10294.6|10276.6|10316.1|10298.1|10294.6|10276.6|0
1583878500000|2020-03-10 22:15:00|10293.5|10275.5|10271.6|10253.6|10301.2|10283.2|10271.2|10253.2|0
1583878800000|2020-03-10 22:20:00|10271.9|10253.9|10297.3|10279.3|10297.3|10279.3|10270|10252|0
1583879100000|2020-03-10 22:25:00|10298|10280|10296.5|10278.5|10313.8|10295.8|10286.9|10268.9|0
1583879400000|2020-03-10 22:30:00|10296.1|10278.1|10305.4|10287.4|10311.1|10293.1|10293.4|10275.4|0
1583879700000|2020-03-10 22:35:00|10305.8|10287.8|10308|10290|10309.6|10291.6|10298.8|10280.8|0
1583880000000|2020-03-10 22:40:00|10308.4|10290.4|10301.9|10283.9|10316.9|10298.9|10301.9|10283.9|0
1583880300000|2020-03-10 22:45:00|10302.3|10284.3|10264.7|10246.7|10305.7|10287.7|10259.3|10241.3|0
1583880600000|2020-03-10 22:50:00|10266.2|10248.2|10252.8|10234.8|10273.6|10255.6|10248.2|10230.2|0
1583880900000|2020-03-10 22:55:00|10253.9|10235.9|10262.4|10244.4|10266.2|10248.2|10247.4|10229.4|0
1583881200000|2020-03-10 23:00:00|10264.3|10246.3|10269.1|10251.1|10287.6|10269.6|10256.2|10238.2|0
1583881500000|2020-03-10 23:05:00|10270.7|10252.7|10256.1|10238.1|10270.7|10252.7|10251.8|10233.8|0
1583881800000|2020-03-10 23:10:00|10254.5|10236.5|10249.3|10231.3|10254.5|10236.5|10246.6|10228.6|0
1583882100000|2020-03-10 23:15:00|10249.6|10231.6|10249.7|10231.7|10256.2|10238.2|10247.4|10229.4|0
1583882400000|2020-03-10 23:20:00|10249.3|10231.3|10247|10229|10255.8|10237.8|10246.6|10228.6|0
1583882700000|2020-03-10 23:25:00|10248.2|10230.2|10247.2|10229.2|10255.1|10237.1|10242|10224|0
1583883000000|2020-03-10 23:30:00|10247.9|10229.9|10232.1|10214.1|10255.6|10237.6|10229.5|10211.5|0
1583883300000|2020-03-10 23:35:00|10232.9|10214.9|10217.9|10199.9|10236.4|10218.4|10217.9|10199.9|0
1583883600000|2020-03-10 23:40:00|10217.5|10199.5|10195.4|10177.4|10221.8|10203.8|10195.4|10177.4|0
1583883900000|2020-03-10 23:45:00|10196.1|10178.1|10196.1|10178.1|10206.9|10188.9|10185.4|10167.4|0
1583884200000|2020-03-10 23:50:00|10196.5|10178.5|10207.4|10189.4|10210.4|10192.4|10189.2|10171.2|0
1583884500000|2020-03-10 23:55:00|10208.1|10190.1|10230.7|10212.7|10233.6|10215.6|10206.2|10188.2|0
1583884800000|2020-03-11 00:00:00|10231.1|10213.1|10228|10210|10236.8|10218.8|10208.8|10190.8|0
1583885100000|2020-03-11 00:05:00|10228.8|10210.8|10229.3|10211.3|10236.4|10218.4|10213.7|10195.7|0
1583885400000|2020-03-11 00:10:00|10228.2|10210.2|10262|10244|10268.5|10250.5|10228.2|10210.2|0
1583885700000|2020-03-11 00:15:00|10261.3|10243.3|10251.9|10233.9|10261.6|10243.6|10239|10221|0
1583886000000|2020-03-11 00:20:00|10251.5|10233.5|10230.8|10212.8|10257.6|10239.6|10229.6|10211.6|0
1583886300000|2020-03-11 00:25:00|10230.6|10212.6|10223.3|10205.3|10234.1|10216.1|10221.6|10203.6|0
1583886600000|2020-03-11 00:30:00|10221.6|10203.6|10185.9|10167.9|10228.1|10210.1|10182.3|10164.3|0
1583886900000|2020-03-11 00:35:00|10185.5|10167.5|10201.2|10183.2|10203.7|10185.7|10180|10162|0
1583887200000|2020-03-11 00:40:00|10201|10183|10173.7|10155.7|10215.6|10197.6|10164.9|10146.9|0
1583887500000|2020-03-11 00:45:00|10172|10154|10176.3|10158.3|10187.4|10169.4|10163.4|10145.4|0
1583887800000|2020-03-11 00:50:00|10175.9|10157.9|10174.4|10156.4|10181.9|10163.9|10164.9|10146.9|0
1583888100000|2020-03-11 00:55:00|10173.9|10155.9|10199.9|10181.9|10199.9|10181.9|10171.4|10153.4|0
1583888400000|2020-03-11 01:00:00|10200.3|10182.3|10221.8|10203.8|10242.1|10224.1|10199.2|10181.2|0
1583888700000|2020-03-11 01:05:00|10221.4|10203.4|10242.7|10224.7|10252|10234|10220.8|10202.8|0
1583889000000|2020-03-11 01:10:00|10242.3|10224.3|10203.6|10185.6|10247.3|10229.3|10201.2|10183.2|0
1583889300000|2020-03-11 01:15:00|10183.1|10165.1|10162.9|10156.9|10193.9|10187.9|10157.4|10151.4|1635
1583889600000|2020-03-11 01:20:00|10162.4|10156.4|10146.4|10140.4|10162.4|10156.4|10139.4|10133.4|2195
1583889900000|2020-03-11 01:25:00|10145.9|10139.9|10124.4|10118.4|10149.4|10143.4|10124.4|10118.4|1712
1583890200000|2020-03-11 01:30:00|10124.9|10118.9|10146.9|10140.9|10146.9|10140.9|10113.4|10107.4|3229
1583890500000|2020-03-11 01:35:00|10146.4|10140.4|10088.4|10082.4|10163.9|10157.9|10085.9|10079.9|4236
1583890800000|2020-03-11 01:40:00|10087.9|10081.9|10080.4|10074.4|10101.9|10095.9|10074.9|10068.9|2522
1583891100000|2020-03-11 01:45:00|10078.9|10072.9|10111.4|10105.4|10116.9|10110.9|10076.4|10070.4|2512
1583891400000|2020-03-11 01:50:00|10110.4|10104.4|10120.9|10114.9|10144.4|10138.4|10099.4|10093.4|2993
1583891700000|2020-03-11 01:55:00|10120.4|10114.4|10126.4|10120.4|10139.4|10133.4|10109.4|10103.4|4798
1583892000000|2020-03-11 02:00:00|10125.9|10119.9|10100.4|10094.4|10126.4|10120.4|10085.4|10079.4|1981
1583892300000|2020-03-11 02:05:00|10099.4|10093.4|10085.9|10079.9|10105.9|10099.9|10080.4|10074.4|1899
1583892600000|2020-03-11 02:10:00|10086.4|10080.4|10105.4|10099.4|10112.4|10106.4|10078.4|10072.4|1440
1583892900000|2020-03-11 02:15:00|10104.4|10098.4|10101.9|10095.9|10109.4|10103.4|10080.4|10074.4|1334
1583893200000|2020-03-11 02:20:00|10102.4|10096.4|10156.9|10150.9|10157.4|10151.4|10101.9|10095.9|2164
1583893500000|2020-03-11 02:25:00|10157.4|10151.4|10164.9|10158.9|10168.9|10162.9|10147.4|10141.4|1279
1583893800000|2020-03-11 02:30:00|10164.4|10158.4|10146.9|10140.9|10165.4|10159.4|10133.4|10127.4|1156
1583894100000|2020-03-11 02:35:00|10147.4|10141.4|10156.9|10150.9|10165.4|10159.4|10144.4|10138.4|1139
1583894400000|2020-03-11 02:40:00|10155.9|10149.9|10150.9|10144.9|10169.4|10163.4|10148.4|10142.4|1192
1583894700000|2020-03-11 02:45:00|10150.4|10144.4|10150.4|10144.4|10158.9|10152.9|10140.4|10134.4|1010
1583895000000|2020-03-11 02:50:00|10149.4|10143.4|10157.4|10151.4|10157.9|10151.9|10134.4|10128.4|1007
1583895300000|2020-03-11 02:55:00|10156.9|10150.9|10138.4|10132.4|10161.4|10155.4|10138.4|10132.4|853
1583895600000|2020-03-11 03:00:00|10137.9|10131.9|10135.4|10129.4|10138.4|10132.4|10119.4|10113.4|1225
1583895900000|2020-03-11 03:05:00|10134.9|10128.9|10159.4|10153.4|10160.4|10154.4|10129.4|10123.4|1149
1583896200000|2020-03-11 03:10:00|10159.9|10153.9|10157.9|10151.9|10166.9|10160.9|10149.9|10143.9|588
1583896500000|2020-03-11 03:15:00|10156.9|10150.9|10159.9|10153.9|10165.4|10159.4|10153.4|10147.4|665
1583896800000|2020-03-11 03:20:00|10160.4|10154.4|10147.4|10141.4|10163.9|10157.9|10138.4|10132.4|618
1583897100000|2020-03-11 03:25:00|10146.4|10140.4|10140.4|10134.4|10151.9|10145.9|10136.9|10130.9|964
1583897400000|2020-03-11 03:30:00|10139.9|10133.9|10134.9|10128.9|10140.9|10134.9|10130.4|10124.4|1215
1583897700000|2020-03-11 03:35:00|10135.4|10129.4|10132.4|10126.4|10137.9|10131.9|10128.4|10122.4|633
1583898000000|2020-03-11 03:40:00|10131.9|10125.9|10134.4|10128.4|10135.4|10129.4|10120.9|10114.9|697
1583898300000|2020-03-11 03:45:00|10133.9|10127.9|10129.4|10123.4|10135.4|10129.4|10121.9|10115.9|612
1583898600000|2020-03-11 03:50:00|10128.9|10122.9|10135.4|10129.4|10139.9|10133.9|10125.4|10119.4|484
1583898900000|2020-03-11 03:55:00|10134.9|10128.9|10136.4|10130.4|10143.9|10137.9|10134.4|10128.4|490
1583899200000|2020-03-11 04:00:00|10136.9|10130.9|10142.9|10124.9|10147.4|10130.9|10127.8|10109.8|1
1583899500000|2020-03-11 04:05:00|10142.7|10124.7|10137.1|10119.1|10143.7|10125.7|10127.3|10109.3|0
1583899800000|2020-03-11 04:10:00|10136.9|10118.9|10134.7|10116.7|10145|10127|10132.4|10114.4|0
1583900100000|2020-03-11 04:15:00|10134.9|10116.9|10130.3|10112.3|10136.8|10118.8|10125.7|10107.7|0
1583900400000|2020-03-11 04:20:00|10129.9|10111.9|10132.2|10114.2|10142.9|10124.9|10124.7|10106.7|0
1583900700000|2020-03-11 04:25:00|10132.4|10114.4|10124.3|10106.3|10141.5|10123.5|10121.7|10103.7|0
1583901000000|2020-03-11 04:30:00|10124.5|10106.5|10123.6|10105.6|10131.6|10113.6|10118.8|10100.8|0
1583901300000|2020-03-11 04:35:00|10123.8|10105.8|10126.8|10108.8|10137.9|10119.9|10122.8|10104.8|0
1583901600000|2020-03-11 04:40:00|10126.6|10108.6|10128|10110|10134.8|10116.8|10119.4|10101.4|0
1583901900000|2020-03-11 04:45:00|10127.8|10109.8|10115.7|10097.7|10136.3|10118.3|10113.2|10095.2|0
1583902200000|2020-03-11 04:50:00|10115.3|10097.3|10110.3|10092.3|10123|10105|10109.5|10091.5|0
1583902500000|2020-03-11 04:55:00|10110.5|10092.5|10110.3|10092.3|10117.8|10099.8|10106.9|10088.9|0
1583902800000|2020-03-11 05:00:00|10108.8|10090.8|10073.4|10067.4|10114.9|10108.9|10057.9|10051.9|4115
1583903100000|2020-03-11 05:05:00|10072.4|10066.4|10046.4|10040.4|10076.9|10070.9|10044.4|10038.4|1916
1583903400000|2020-03-11 05:10:00|10047.4|10041.4|10045.4|10039.4|10063.4|10057.4|10042.4|10036.4|1482
1583903700000|2020-03-11 05:15:00|10045.9|10039.9|10054.9|10048.9|10064.9|10058.9|10039.9|10033.9|1393
1583904000000|2020-03-11 05:20:00|10054.4|10048.4|10050.4|10044.4|10063.4|10057.4|10048.4|10042.4|703
1583904300000|2020-03-11 05:25:00|10050.9|10044.9|10066.4|10060.4|10070.4|10064.4|10043.9|10037.9|1174
1583904600000|2020-03-11 05:30:00|10066.9|10060.9|10055.9|10049.9|10072.4|10066.4|10048.4|10042.4|996
1583904900000|2020-03-11 05:35:00|10056.4|10050.4|10058.4|10052.4|10060.4|10054.4|10048.4|10042.4|813
1583905200000|2020-03-11 05:40:00|10059.4|10053.4|10060.4|10054.4|10066.4|10060.4|10047.4|10041.4|847
1583905500000|2020-03-11 05:45:00|10059.4|10053.4|10046.4|10040.4|10060.9|10054.9|10044.4|10038.4|1073
1583905800000|2020-03-11 05:50:00|10045.9|10039.9|10043.9|10037.9|10046.9|10040.9|10035.4|10029.4|781
1583906100000|2020-03-11 05:55:00|10043.4|10037.4|10046.4|10040.4|10052.9|10046.9|10028.4|10022.4|1040
1583906400000|2020-03-11 06:00:00|10047.4|10041.4|10068.9|10062.9|10092.4|10086.4|10047.4|10041.4|2904
1583906700000|2020-03-11 06:05:00|10068.4|10062.4|10056.4|10050.4|10077.9|10071.9|10055.4|10049.4|1057
1583907000000|2020-03-11 06:10:00|10056.9|10050.9|10055.4|10049.4|10070.9|10064.9|10048.9|10042.9|1016
1583907300000|2020-03-11 06:15:00|10057.4|10051.4|10076.9|10070.9|10079.9|10073.9|10055.9|10049.9|528
1583907600000|2020-03-11 06:20:00|10076.4|10070.4|10080.4|10074.4|10086.4|10080.4|10068.9|10062.9|641
1583907900000|2020-03-11 06:25:00|10080.9|10074.9|10093.4|10087.4|10096.4|10090.4|10076.4|10070.4|788
1583908200000|2020-03-11 06:30:00|10093.9|10087.9|10082.4|10076.4|10096.4|10090.4|10080.9|10074.9|929
1583908500000|2020-03-11 06:35:00|10083.4|10077.4|10080.4|10074.4|10089.4|10083.4|10078.9|10072.9|582
1583908800000|2020-03-11 06:40:00|10080.9|10074.9|10061.4|10055.4|10082.4|10076.4|10061.4|10055.4|1049
1583909100000|2020-03-11 06:45:00|10060.4|10054.4|10065.4|10059.4|10069.4|10063.4|10059.4|10053.4|1674
1583909400000|2020-03-11 06:50:00|10065.9|10059.9|10048.4|10042.4|10072.4|10066.4|10044.9|10038.9|949
1583909700000|2020-03-11 06:55:00|10047.9|10041.9|10037.4|10031.4|10051.4|10045.4|10036.4|10030.4|2129
1583910000000|2020-03-11 07:00:00|10036.4|10030.4|10017.4|10011.4|10046.4|10040.4|10017.4|10011.4|2745
1583910300000|2020-03-11 07:05:00|10015.4|10009.4|10024.4|10018.4|10028.4|10022.4|10009.4|10003.4|3005
1583910600000|2020-03-11 07:10:00|10025.4|10019.4|10012.9|10006.9|10025.4|10019.4|10001.4|9995.4|3243
1583910900000|2020-03-11 07:15:00|10013.4|10007.4|10040.4|10034.4|10046.4|10040.4|10011.9|10005.9|1637
1583911200000|2020-03-11 07:20:00|10040.9|10034.9|10039.4|10033.4|10046.4|10040.4|10031.4|10025.4|1234
1583911500000|2020-03-11 07:25:00|10038.9|10032.9|10030.4|10024.4|10042.4|10036.4|10029.4|10023.4|826
1583911800000|2020-03-11 07:30:00|10030.9|10024.9|10044.4|10038.4|10053.4|10047.4|10029.4|10023.4|1989
1583912100000|2020-03-11 07:35:00|10044.9|10038.9|10053.4|10047.4|10061.4|10055.4|10043.4|10037.4|1015
1583912400000|2020-03-11 07:40:00|10052.4|10046.4|10064.4|10058.4|10069.4|10063.4|10052.4|10046.4|1241
1583912700000|2020-03-11 07:45:00|10064.9|10058.9|10064.4|10058.4|10074.4|10068.4|10062.4|10056.4|2756
1583913000000|2020-03-11 07:50:00|10063.4|10057.4|10065.4|10059.4|10067.4|10061.4|10054.4|10048.4|1052
1583913300000|2020-03-11 07:55:00|10064.4|10058.4|10057.4|10051.4|10064.9|10058.9|10050.4|10044.4|1614
1583913600000|2020-03-11 08:00:00|10056.4|10050.4|10053.9|10047.9|10072.4|10066.4|10052.4|10046.4|2471
1583913900000|2020-03-11 08:05:00|10054.4|10048.4|10071.4|10065.4|10071.9|10065.9|10051.4|10045.4|2747
1583914200000|2020-03-11 08:10:00|10071.9|10065.9|10085.4|10079.4|10094.4|10088.4|10068.4|10062.4|3263
1583914500000|2020-03-11 08:15:00|10084.4|10078.4|10072.9|10066.9|10088.4|10082.4|10069.4|10063.4|3630
1583914800000|2020-03-11 08:20:00|10072.4|10066.4|10046.9|10040.9|10076.4|10070.4|10046.4|10040.4|1312
1583915100000|2020-03-11 08:25:00|10046.4|10040.4|10029.4|10023.4|10047.4|10041.4|10022.4|10016.4|2264
1583915400000|2020-03-11 08:30:00|10032.8|10014.8|10081.5|10063.5|10107.1|10089.1|10011.5|9993.5|2
1583915700000|2020-03-11 08:35:00|10081.9|10063.9|10103.6|10085.6|10108|10090|10060|10042|0
1583916000000|2020-03-11 08:40:00|10103.8|10085.8|10132.8|10114.8|10133.5|10115.5|10088.2|10070.2|0
1583916300000|2020-03-11 08:45:00|10133|10115|10163.5|10145.5|10176.5|10158.5|10131.8|10113.8|0
1583916600000|2020-03-11 08:50:00|10162.7|10144.7|10149.8|10131.8|10174.2|10156.2|10142.3|10124.3|0
1583916900000|2020-03-11 08:55:00|10150.6|10132.6|10141.2|10123.2|10184.2|10166.2|10138.1|10120.1|0
1583917200000|2020-03-11 09:00:00|10141.1|10123.1|10122.8|10104.8|10151.3|10133.3|10122.8|10104.8|0
1583917500000|2020-03-11 09:05:00|10123.1|10105.1|10114.8|10096.8|10126.2|10108.2|10100.4|10082.4|0
1583917800000|2020-03-11 09:10:00|10114.6|10096.6|10095.9|10077.9|10133.7|10115.7|10092.8|10074.8|0
1583918100000|2020-03-11 09:15:00|10114.8|10096.8|10077.4|10071.4|10114.8|10096.8|10072.4|10066.4|593
1583918400000|2020-03-11 09:20:00|10076.9|10070.9|10070.9|10064.9|10085.9|10079.9|10062.4|10056.4|418
1583918700000|2020-03-11 09:25:00|10071.4|10065.4|10086.9|10080.9|10091.4|10085.4|10063.9|10057.9|283
1583919000000|2020-03-11 09:30:00|10084.9|10078.9|10067.9|10061.9|10088.4|10082.4|10065.9|10059.9|143
1583919300000|2020-03-11 09:35:00|10067.4|10061.4|10053.9|10047.9|10067.4|10061.4|10045.9|10039.9|323
1583919600000|2020-03-11 09:40:00|10054.4|10048.4|10050.9|10044.9|10058.9|10052.9|10048.4|10042.4|546
1583919900000|2020-03-11 09:45:00|10050.4|10044.4|10054.9|10048.9|10063.9|10057.9|10047.4|10041.4|419
1583920200000|2020-03-11 09:50:00|10055.4|10049.4|10059.4|10053.4|10059.4|10053.4|10044.4|10038.4|114
1583920500000|2020-03-11 09:55:00|10058.9|10052.9|10056.4|10050.4|10059.9|10053.9|10048.9|10042.9|567
1583920800000|2020-03-11 10:00:00|10055.9|10049.9|10053.9|10047.9|10060.9|10054.9|10046.9|10040.9|252
1583921100000|2020-03-11 10:05:00|10053.4|10047.4|10044.9|10038.9|10053.9|10047.9|10040.9|10034.9|93
1583921400000|2020-03-11 10:10:00|10044.4|10038.4|10054.4|10048.4|10056.9|10050.9|10042.9|10036.9|56
1583921700000|2020-03-11 10:15:00|10053.9|10047.9|10062.9|10056.9|10064.9|10058.9|10052.9|10046.9|96
1583922000000|2020-03-11 10:20:00|10062.4|10056.4|10056.4|10050.4|10062.9|10056.9|10054.4|10048.4|32
1583922300000|2020-03-11 10:25:00|10055.9|10049.9|10027.4|10021.4|10056.9|10050.9|10023.4|10017.4|360
1583922600000|2020-03-11 10:30:00|10027.9|10021.9|10054.9|10048.9|10064.4|10058.4|10023.4|10017.4|419
1583922900000|2020-03-11 10:35:00|10054.4|10048.4|10030.9|10024.9|10054.4|10048.4|10027.9|10021.9|181
1583923200000|2020-03-11 10:40:00|10030.4|10024.4|10046.9|10040.9|10046.9|10040.9|10029.9|10023.9|110
1583923500000|2020-03-11 10:45:00|10045.9|10039.9|10060.9|10054.9|10061.9|10055.9|10040.9|10034.9|194
1583923800000|2020-03-11 10:50:00|10061.4|10055.4|10058.4|10052.4|10067.9|10061.9|10057.9|10051.9|245
1583924100000|2020-03-11 10:55:00|10058.9|10052.9|10056.9|10050.9|10060.9|10054.9|10050.9|10044.9|157
1583924400000|2020-03-11 11:00:00|10056.4|10050.4|10064.9|10058.9|10065.4|10059.4|10051.4|10045.4|151
1583924700000|2020-03-11 11:05:00|10062.9|10056.9|10043.9|10037.9|10063.9|10057.9|10042.4|10036.4|216
1583925000000|2020-03-11 11:10:00|10043.4|10037.4|10052.4|10046.4|10057.4|10051.4|10041.4|10035.4|199
1583925300000|2020-03-11 11:15:00|10052.9|10046.9|10046.9|10040.9|10058.4|10052.4|10046.9|10040.9|105
1583925600000|2020-03-11 11:20:00|10045.9|10039.9|10042.9|10036.9|10052.4|10046.4|10041.9|10035.9|119
1583925900000|2020-03-11 11:25:00|10042.4|10036.4|10034.4|10028.4|10042.4|10036.4|10029.9|10023.9|176
1583926200000|2020-03-11 11:30:00|10033.9|10027.9|10039.9|10033.9|10039.9|10033.9|10031.9|10025.9|78
1583926500000|2020-03-11 11:35:00|10039.4|10033.4|10034.9|10028.9|10039.9|10033.9|10027.4|10021.4|78
1583926800000|2020-03-11 11:40:00|10034.4|10028.4|10020.9|10014.9|10034.9|10028.9|10015.4|10009.4|181
1583927100000|2020-03-11 11:45:00|10020.4|10014.4|10020.9|10014.9|10025.9|10019.9|10011.9|10005.9|314
1583927400000|2020-03-11 11:50:00|10020.4|10014.4|10021.9|10015.9|10023.9|10017.9|10015.9|10009.9|93
1583927700000|2020-03-11 11:55:00|10021.4|10015.4|10029.4|10023.4|10032.4|10026.4|10020.9|10014.9|77
1583928000000|2020-03-11 12:00:00|10028.9|10022.9|10037.9|10031.9|10038.4|10032.4|10021.4|10015.4|76
1583928300000|2020-03-11 12:05:00|10038.4|10032.4|10026.4|10020.4|10038.9|10032.9|10023.9|10017.9|57
1583928600000|2020-03-11 12:10:00|10026.9|10020.9|10023.4|10017.4|10026.9|10020.9|10018.4|10012.4|104
1583928900000|2020-03-11 12:15:00|10022.9|10016.9|10021.9|10015.9|10034.4|10028.4|10013.9|10007.9|127
1583929200000|2020-03-11 12:20:00|10021.4|10015.4|10022.9|10016.9|10046.9|10040.9|10016.9|10010.9|526
1583929500000|2020-03-11 12:25:00|10022.4|10016.4|10017.9|10011.9|10025.4|10019.4|10016.9|10010.9|48
1583929800000|2020-03-11 12:30:00|10017.4|10011.4|10007.9|10001.9|10022.9|10016.9|10004.9|9998.9|473
1583930100000|2020-03-11 12:35:00|10008.4|10002.4|9999.9|9993.9|10008.4|10002.4|9991.9|9985.9|558
1583930400000|2020-03-11 12:40:00|10000.4|9994.4|9995.9|9989.9|10001.9|9995.9|9990.4|9984.4|116
1583930700000|2020-03-11 12:45:00|9996.4|9990.4|9990.9|9984.9|9999.9|9993.9|9988.9|9982.9|81
1583931000000|2020-03-11 12:50:00|9990.4|9984.4|9976.9|9970.9|9990.9|9984.9|9974.4|9968.4|306
1583931300000|2020-03-11 12:55:00|9977.4|9971.4|9977.4|9971.4|9988.9|9982.9|9975.9|9969.9|672
1583931600000|2020-03-11 13:00:00|9976.9|9970.9|9992.9|9986.9|9993.9|9987.9|9972.9|9966.9|153
1583931900000|2020-03-11 13:05:00|9990.9|9984.9|9994.9|9988.9|9999.4|9993.4|9983.4|9977.4|134
1583932200000|2020-03-11 13:10:00|9994.4|9988.4|9991.9|9985.9|9996.9|9990.9|9987.9|9981.9|35
1583932500000|2020-03-11 13:15:00|9992.4|9986.4|9996.9|9990.9|9999.4|9993.4|9989.4|9983.4|73
1583932800000|2020-03-11 13:20:00|9997.9|9991.9|10004.9|9998.9|10009.4|10003.4|9996.9|9990.9|130
1583933100000|2020-03-11 13:25:00|10004.4|9998.4|10016.9|10010.9|10018.4|10012.4|10004.4|9998.4|164
1583933400000|2020-03-11 13:30:00|10018.9|10012.9|10026.9|10020.9|10035.9|10029.9|10000.9|9994.9|627
1583933700000|2020-03-11 13:35:00|10027.4|10021.4|10012.9|10006.9|10029.9|10023.9|10007.9|10001.9|338
1583934000000|2020-03-11 13:40:00|10013.4|10007.4|10020.4|10014.4|10033.9|10027.9|10002.4|9996.4|287
1583934300000|2020-03-11 13:45:00|10019.9|10013.9|10021.9|10015.9|10034.9|10028.9|10014.9|10008.9|396
1583934600000|2020-03-11 13:50:00|10021.4|10015.4|10034.9|10028.9|10042.9|10036.9|10012.9|10006.9|439
1583934900000|2020-03-11 13:55:00|10034.4|10028.4|10037.4|10031.4|10047.9|10041.9|10025.4|10019.4|271
1583935200000|2020-03-11 14:00:00|10036.9|10030.9|10038.9|10032.9|10047.4|10041.4|10026.9|10020.9|274
1583935500000|2020-03-11 14:05:00|10038.4|10032.4|10054.9|10048.9|10063.4|10057.4|10033.9|10027.9|304
1583935800000|2020-03-11 14:10:00|10054.4|10048.4|10050.9|10044.9|10059.9|10053.9|10034.9|10028.9|342
1583936100000|2020-03-11 14:15:00|10050.4|10044.4|10047.4|10041.4|10053.4|10047.4|10039.9|10033.9|185
1583936400000|2020-03-11 14:20:00|10046.9|10040.9|10031.9|10025.9|10049.9|10043.9|10029.4|10023.4|184
1583936700000|2020-03-11 14:25:00|10030.9|10024.9|10021.4|10015.4|10039.9|10033.9|10014.9|10008.9|212
1583937000000|2020-03-11 14:30:00|10020.9|10014.9|10037.9|10031.9|10039.4|10033.4|10018.9|10012.9|328
1583937300000|2020-03-11 14:35:00|10036.9|10030.9|10021.4|10015.4|10036.9|10030.9|10010.9|10004.9|233
1583937600000|2020-03-11 14:40:00|10020.9|10014.9|10010.4|10004.4|10028.4|10022.4|10010.4|10004.4|304
1583937900000|2020-03-11 14:45:00|10010.9|10004.9|10009.4|10003.4|10032.9|10026.9|10008.4|10002.4|424
1583938200000|2020-03-11 14:50:00|10008.9|10002.9|10014.4|10008.4|10017.9|10011.9|10008.9|10002.9|122
1583938500000|2020-03-11 14:55:00|10014.9|10008.9|10019.9|10013.9|10029.9|10023.9|10006.9|10000.9|320
1583938800000|2020-03-11 15:00:00|10021.4|10015.4|10016.9|10010.9|10044.4|10038.4|10016.9|10010.9|590
1583939100000|2020-03-11 15:05:00|10017.4|10011.4|10021.4|10015.4|10027.4|10021.4|10007.4|10001.4|261
1583939400000|2020-03-11 15:10:00|10020.9|10014.9|10016.9|10010.9|10026.9|10020.9|10006.4|10000.4|276
1583939700000|2020-03-11 15:15:00|10016.4|10010.4|10008.4|10002.4|10021.9|10015.9|10006.4|10000.4|232
1583940000000|2020-03-11 15:20:00|10008.9|10002.9|9995.9|9989.9|10014.9|10008.9|9995.4|9989.4|221
1583940300000|2020-03-11 15:25:00|9996.4|9990.4|9997.4|9991.4|10004.4|9998.4|9990.9|9984.9|180
1583940600000|2020-03-11 15:30:00|9998.9|9992.9|9999.9|9993.9|10001.4|9995.4|9982.9|9976.9|198
1583940900000|2020-03-11 15:35:00|10000.4|9994.4|10006.4|10000.4|10008.9|10002.9|9989.4|9983.4|223
1583941200000|2020-03-11 15:40:00|10005.9|9999.9|9993.9|9987.9|10012.9|10006.9|9993.9|9987.9|244
1583941500000|2020-03-11 15:45:00|9993.4|9987.4|10000.4|9994.4|10004.9|9998.9|9984.9|9978.9|137
1583941800000|2020-03-11 15:50:00|10000.9|9994.9|9998.9|9992.9|10006.9|10000.9|9993.9|9987.9|153
1583942100000|2020-03-11 15:55:00|9998.4|9992.4|10005.4|9999.4|10007.4|10001.4|9992.9|9986.9|113
1583942400000|2020-03-11 16:00:00|10004.9|9998.9|10013.4|10007.4|10014.9|10008.9|9994.9|9988.9|98
1583942700000|2020-03-11 16:05:00|10013.9|10007.9|10023.9|10017.9|10027.4|10021.4|10007.9|10001.9|223
1583943000000|2020-03-11 16:10:00|10024.4|10018.4|10024.9|10018.9|10028.9|10022.9|10018.4|10012.4|266
1583943300000|2020-03-11 16:15:00|10024.4|10018.4|10031.9|10025.9|10036.9|10030.9|10020.4|10014.4|379
1583943600000|2020-03-11 16:20:00|10032.4|10026.4|10010.9|10004.9|10036.9|10030.9|10009.4|10003.4|296
1583943900000|2020-03-11 16:25:00|10011.4|10005.4|9999.9|9993.9|10015.9|10009.9|9999.4|9993.4|339
1583944200000|2020-03-11 16:30:00|10000.9|9994.9|10004.9|9998.9|10011.9|10005.9|9999.4|9993.4|383
1583944500000|2020-03-11 16:35:00|10005.4|9999.4|9990.9|9984.9|10006.9|10000.9|9990.9|9984.9|237
1583944800000|2020-03-11 16:40:00|9990.4|9984.4|9983.9|9977.9|9994.4|9988.4|9976.9|9970.9|542
1583945100000|2020-03-11 16:45:00|9984.4|9978.4|9990.9|9984.9|9995.9|9989.9|9984.4|9978.4|286
1583945400000|2020-03-11 16:50:00|9991.4|9985.4|9998.9|9992.9|10006.9|10000.9|9991.4|9985.4|183
1583945700000|2020-03-11 16:55:00|9998.4|9992.4|9996.9|9990.9|10003.9|9997.9|9995.9|9989.9|553
1583946000000|2020-03-11 17:00:00|9996.4|9990.4|9978.9|9972.9|9997.4|9991.4|9978.4|9972.4|459
1583946300000|2020-03-11 17:05:00|9978.4|9972.4|9974.9|9968.9|9983.9|9977.9|9973.4|9967.4|374
1583946600000|2020-03-11 17:10:00|9975.4|9969.4|9982.9|9976.9|9989.4|9983.4|9974.4|9968.4|242
1583946900000|2020-03-11 17:15:00|9982.4|9976.4|9989.4|9983.4|9994.4|9988.4|9981.9|9975.9|348
1583947200000|2020-03-11 17:20:00|9989.9|9983.9|9997.9|9991.9|10001.4|9995.4|9988.9|9982.9|256
1583947500000|2020-03-11 17:25:00|9998.4|9992.4|10011.9|10005.9|10014.9|10008.9|9997.4|9991.4|267
1583947800000|2020-03-11 17:30:00|10011.4|10005.4|10002.9|9996.9|10019.4|10013.4|9999.9|9993.9|201
1583948100000|2020-03-11 17:35:00|10003.4|9997.4|9998.9|9992.9|10004.9|9998.9|9998.9|9992.9|159
1583948400000|2020-03-11 17:40:00|9999.4|9993.4|9984.9|9978.9|10000.4|9994.4|9983.9|9977.9|145
1583948700000|2020-03-11 17:45:00|9984.4|9978.4|9997.9|9991.9|10002.4|9996.4|9978.9|9972.9|207
1583949000000|2020-03-11 17:50:00|9998.4|9992.4|9986.9|9980.9|9998.9|9992.9|9982.4|9976.4|125
1583949300000|2020-03-11 17:55:00|9987.4|9981.4|9988.9|9982.9|10001.4|9995.4|9987.4|9981.4|145
1583949600000|2020-03-11 18:00:00|9989.4|9983.4|9978.9|9972.9|9997.9|9991.9|9978.4|9972.4|89
1583949900000|2020-03-11 18:05:00|9979.9|9973.9|9969.4|9963.4|9986.4|9980.4|9965.4|9959.4|175
1583950200000|2020-03-11 18:10:00|9969.9|9963.9|9963.9|9957.9|9973.9|9967.9|9963.9|9957.9|178
1583950500000|2020-03-11 18:15:00|9964.4|9958.4|9959.9|9953.9|9975.4|9969.4|9958.9|9952.9|104
1583950800000|2020-03-11 18:20:00|9959.4|9953.4|9954.9|9948.9|9963.9|9957.9|9950.9|9944.9|116
1583951100000|2020-03-11 18:25:00|9954.4|9948.4|9948.9|9942.9|9957.4|9951.4|9948.4|9942.4|166
1583951400000|2020-03-11 18:30:00|9949.4|9943.4|9942.9|9936.9|9965.9|9959.9|9941.4|9935.4|273
1583951700000|2020-03-11 18:35:00|9943.4|9937.4|9953.4|9947.4|9959.4|9953.4|9941.9|9935.9|139
1583952000000|2020-03-11 18:40:00|9952.9|9946.9|9949.9|9943.9|9966.9|9960.9|9948.9|9942.9|248
1583952300000|2020-03-11 18:45:00|9949.4|9943.4|9949.9|9943.9|9960.9|9954.9|9946.9|9940.9|197
1583952600000|2020-03-11 18:50:00|9949.4|9943.4|9942.4|9936.4|9956.9|9950.9|9935.9|9929.9|168
1583952900000|2020-03-11 18:55:00|9941.9|9935.9|9932.9|9914.9|9949.9|9943.9|9932.6|9914.6|67
1583953200000|2020-03-11 19:00:00|9932.8|9914.8|9918.2|9900.2|9941.8|9923.8|9916.9|9898.9|0
1583953500000|2020-03-11 19:05:00|9918.1|9900.1|9903.5|9885.5|9919.7|9901.7|9901.3|9883.3|0
1583953800000|2020-03-11 19:10:00|9903.4|9885.4|9880.4|9862.4|9912.6|9894.6|9880.4|9862.4|0
1583954100000|2020-03-11 19:15:00|9880.7|9862.7|9896.8|9878.8|9903.6|9885.6|9879.8|9861.8|0
1583954400000|2020-03-11 19:20:00|9896.7|9878.7|9864.9|9846.9|9899.7|9881.7|9864.9|9846.9|0
1583954700000|2020-03-11 19:25:00|9865.1|9847.1|9903.7|9885.7|9904.4|9886.4|9865.1|9847.1|0
1583955000000|2020-03-11 19:30:00|9903|9885|9944.1|9926.1|9953.4|9935.4|9897.8|9879.8|0
1583955300000|2020-03-11 19:35:00|9944.7|9926.7|9961.9|9943.9|9971.6|9953.6|9935.5|9917.5|0
1583955600000|2020-03-11 19:40:00|9961.2|9943.2|9954.6|9936.6|9982.9|9964.9|9952|9934|0
1583955900000|2020-03-11 19:45:00|9955.3|9937.3|9966.4|9948.4|9976.8|9958.8|9948.2|9930.2|0
1583956200000|2020-03-11 19:50:00|9965.8|9947.8|9946.6|9928.6|9976.1|9958.1|9923|9905|0
1583956500000|2020-03-11 19:55:00|9946|9928|9930.1|9912.1|9953.9|9935.9|9925.8|9907.8|0
1583956800000|2020-03-11 20:00:00|9929.2|9911.2|9912.6|9894.6|9934.3|9916.3|9907.8|9889.8|0
1583957100000|2020-03-11 20:05:00|9913|9895|9943.4|9925.4|9946.4|9928.4|9912.8|9894.8|0
1583957400000|2020-03-11 20:10:00|9943.2|9925.2|9932|9914|9947.5|9929.5|9929.2|9911.2|0
1583957700000|2020-03-11 20:15:00|9931.9|9913.9|9933.3|9915.3|9934.8|9916.8|9930.1|9912.1|0
1583958000000|2020-03-11 20:20:00|9932.4|9914.4|9938.2|9920.2|9938.2|9920.2|9930.3|9912.3|0
1583958300000|2020-03-11 20:25:00|9937.3|9919.3|9935|9917|9937.3|9919.3|9932|9914|0
1583958600000|2020-03-11 20:30:00|9934.8|9916.8|9928.7|9910.7|9935.3|9917.3|9922.2|9904.2|0
1583958900000|2020-03-11 20:35:00|9928.3|9910.3|9952.2|9934.2|9953.4|9935.4|9927.4|9909.4|0
1583959200000|2020-03-11 20:40:00|9952.6|9934.6|9951.3|9933.3|9954.1|9936.1|9945.7|9927.7|0
1583959500000|2020-03-11 20:45:00|9952.2|9934.2|9953.8|9935.8|9954.5|9936.5|9943.9|9925.9|0
1583959800000|2020-03-11 20:50:00|9952|9934|9923.5|9905.5|9954.9|9936.9|9921.5|9903.5|0
1583960100000|2020-03-11 20:55:00|9923.8|9905.8|9923.5|9905.5|9931.4|9913.4|9920.4|9902.4|0
1583960400000|2020-03-11 21:00:00|9923.4|9905.4|9919.1|9901.1|9924.7|9906.7|9917.6|9899.6|0
1583960700000|2020-03-11 21:05:00|9919.2|9901.2|9911.9|9893.9|9919.2|9901.2|9911.8|9893.8|0
1583961000000|2020-03-11 21:10:00|9912|9894|9910.6|9892.6|9913.5|9895.5|9908.9|9890.9|0
1583961300000|2020-03-11 21:15:00|9910.1|9892.1|9908.7|9890.7|9910.4|9892.4|9902.3|9884.3|0
1583961600000|2020-03-11 21:20:00|9908|9890|9906.2|9888.2|9912.8|9894.8|9904.1|9886.1|0
1583961900000|2020-03-11 21:25:00|9908.6|9890.6|9900|9882|9908.6|9890.6|9900|9882|0
1583962200000|2020-03-11 21:30:00|9900.5|9882.5|9919.7|9901.7|9919.7|9901.7|9899.3|9881.3|0
1583962500000|2020-03-11 21:35:00|9919.6|9901.6|9918.5|9900.5|9920.6|9902.6|9918.5|9900.5|0
1583962800000|2020-03-11 21:40:00|9917.4|9899.4|9913.5|9895.5|9918.3|9900.3|9913.5|9895.5|0
1583963100000|2020-03-11 21:45:00|9912.8|9894.8|9919|9901|9919.9|9901.9|9912.7|9894.7|0
1583963400000|2020-03-11 21:50:00|9918.9|9900.9|9922.3|9904.3|9923.2|9905.2|9918.6|9900.6|0
1583963700000|2020-03-11 21:55:00|9922.4|9904.4|9922.7|9904.7|9925|9907|9922.2|9904.2|0
1583964000000|2020-03-11 22:00:00|9926.4|9908.4|9946.9|9928.9|9958|9940|9916|9898|0
1583964300000|2020-03-11 22:05:00|9946.5|9928.5|9977.1|9959.1|9980.2|9962.2|9946.1|9928.1|0
1583964600000|2020-03-11 22:10:00|9977.5|9959.5|10015.6|9997.6|10016.3|9998.3|9976.3|9958.3|0
1583964900000|2020-03-11 22:15:00|10015.9|9997.9|9988.3|9970.3|10015.9|9997.9|9969.4|9951.4|0
1583965200000|2020-03-11 22:20:00|9986|9968|9990.2|9972.2|10001|9983|9982.9|9964.9|0
1583965500000|2020-03-11 22:25:00|9989.8|9971.8|10016.3|9998.3|10017.1|9999.1|9982.5|9964.5|0
1583965800000|2020-03-11 22:30:00|10016.7|9998.7|10022.5|10004.5|10028.2|10010.2|10010.2|9992.2|0
1583966100000|2020-03-11 22:35:00|10022.8|10004.8|10017.5|9999.5|10029.8|10011.8|10011.7|9993.7|0
1583966400000|2020-03-11 22:40:00|10017.9|9999.9|9996.3|9978.3|10033.6|10015.6|9991.3|9973.3|0
1583966700000|2020-03-11 22:45:00|9995.9|9977.9|10000.3|9982.3|10003|9985|9972.1|9954.1|0
1583967000000|2020-03-11 22:50:00|10000.7|9982.7|10000|9982|10005.3|9987.3|9982.3|9964.3|0
1583967300000|2020-03-11 22:55:00|9999.6|9981.6|10018|10000|10025.6|10007.6|9998.8|9980.8|0
1583967600000|2020-03-11 23:00:00|10013|9995|9983.7|9965.7|10017.6|9999.6|9983.3|9965.3|0
1583967900000|2020-03-11 23:05:00|9984.1|9966.1|9994.6|9976.6|9998.7|9980.7|9978.5|9960.5|0
1583968200000|2020-03-11 23:10:00|9995|9977|9975|9957|9998|9980|9966.5|9948.5|0
1583968500000|2020-03-11 23:15:00|9975.3|9957.3|9960.4|9942.4|9978|9960|9953.8|9935.8|0
1583968800000|2020-03-11 23:20:00|9960.7|9942.7|9959.7|9941.7|9976.2|9958.2|9959.3|9941.3|0
1583969100000|2020-03-11 23:25:00|9961.6|9943.6|9956.6|9938.6|9965|9947|9947|9929|0
1583969400000|2020-03-11 23:30:00|9956.2|9938.2|9976.7|9958.7|9978.3|9960.3|9956.2|9938.2|0
1583969700000|2020-03-11 23:35:00|9976|9958|9958.3|9940.3|9976.7|9958.7|9952.9|9934.9|0
1583970000000|2020-03-11 23:40:00|9957.5|9939.5|9959.3|9941.3|9962.8|9944.8|9945.5|9927.5|0
1583970300000|2020-03-11 23:45:00|9958.9|9940.9|9932.7|9914.7|9972|9954|9929.1|9911.1|0
1583970600000|2020-03-11 23:50:00|9933.1|9915.1|9924.4|9906.4|9939.2|9921.2|9909.4|9891.4|0
1583970900000|2020-03-11 23:55:00|9922.8|9904.8|9925.1|9907.1|9951.2|9933.2|9921.3|9903.3|0
1583971200000|2020-03-12 00:00:00|9925.5|9907.5|9942.3|9924.3|9954.7|9936.7|9925.5|9907.5|0
1583971500000|2020-03-12 00:05:00|9942.7|9924.7|9939.3|9921.3|9949.2|9931.2|9931.2|9913.2|0
1583971800000|2020-03-12 00:10:00|9938.1|9920.1|9922.3|9904.3|9938.1|9920.1|9911.6|9893.6|0
1583972100000|2020-03-12 00:15:00|9921.9|9903.9|9904.9|9886.9|9936.6|9918.6|9904.3|9886.3|0
1583972400000|2020-03-12 00:20:00|9904.7|9886.7|9887.6|9869.6|9915.3|9897.3|9880.9|9862.9|0
1583972700000|2020-03-12 00:25:00|9887.4|9869.4|9883.8|9865.8|9888.6|9870.6|9881.5|9863.5|0
1583973000000|2020-03-12 00:30:00|9884|9866|9874.5|9856.5|9887.8|9869.8|9872.6|9854.6|0
1583973300000|2020-03-12 00:35:00|9873.6|9855.6|9884.8|9866.8|9908.6|9890.6|9873.2|9855.2|0
1583973600000|2020-03-12 00:40:00|9884|9866|9909.4|9891.4|9911.1|9893.1|9883.8|9865.8|0
1583973900000|2020-03-12 00:45:00|9909.2|9891.2|9902.7|9884.7|9909.2|9891.2|9884.5|9866.5|0
1583974200000|2020-03-12 00:50:00|9902.5|9884.5|9941|9923|9942.9|9924.9|9892.2|9874.2|0
1583974500000|2020-03-12 00:55:00|9939.8|9921.8|9925.4|9907.4|9942|9924|9916.5|9898.5|0
1583974800000|2020-03-12 01:00:00|9925.8|9907.8|9877|9859|9942.5|9924.5|9870.3|9852.3|0
1583975100000|2020-03-12 01:05:00|9876.1|9858.1|9881|9863|9917.6|9899.6|9847.7|9829.7|0
1583975400000|2020-03-12 01:10:00|9880.6|9862.6|9862.6|9844.6|9889.1|9871.1|9832.9|9814.9|0
1583975700000|2020-03-12 01:15:00|9865.7|9847.7|9799.2|9793.2|9865.7|9856.7|9793.2|9787.2|5563
1583976000000|2020-03-12 01:20:00|9798.2|9792.2|9752.2|9746.2|9799.2|9793.2|9745.2|9739.2|3605
1583976300000|2020-03-12 01:25:00|9753.7|9747.7|9737.2|9731.2|9769.2|9763.2|9731.2|9725.2|2698
1583976600000|2020-03-12 01:30:00|9739.2|9733.2|9749.2|9743.2|9776.7|9770.7|9722.2|9716.2|5729
1583976900000|2020-03-12 01:35:00|9749.7|9743.7|9751.2|9745.2|9768.7|9762.7|9712.7|9706.7|4941
1583977200000|2020-03-12 01:40:00|9751.7|9745.7|9715.7|9709.7|9761.7|9755.7|9709.7|9703.7|3828
1583977500000|2020-03-12 01:45:00|9714.7|9708.7|9703.2|9697.2|9730.2|9724.2|9699.7|9693.7|2777
1583977800000|2020-03-12 01:50:00|9705.7|9699.7|9702.2|9696.2|9720.2|9714.2|9685.2|9679.2|3128
1583978100000|2020-03-12 01:55:00|9701.2|9695.2|9669.7|9663.7|9702.7|9696.7|9662.2|9656.2|3023
1583978400000|2020-03-12 02:00:00|9669.2|9663.2|9612.2|9606.2|9670.2|9664.2|9610.2|9604.2|4691
1583978700000|2020-03-12 02:05:00|9610.2|9604.2|9640.2|9634.2|9643.2|9637.2|9584.2|9578.2|4746
1583979000000|2020-03-12 02:10:00|9642.2|9636.2|9663.7|9657.7|9670.2|9664.2|9632.2|9626.2|3531
1583979300000|2020-03-12 02:15:00|9663.2|9657.2|9678.7|9672.7|9681.7|9675.7|9642.2|9636.2|2306
1583979600000|2020-03-12 02:20:00|9679.2|9673.2|9653.7|9647.7|9687.2|9681.2|9649.2|9643.2|2421
1583979900000|2020-03-12 02:25:00|9652.7|9646.7|9700.2|9694.2|9707.2|9701.2|9650.7|9644.7|2282
1583980200000|2020-03-12 02:30:00|9701.2|9695.2|9716.2|9710.2|9726.2|9720.2|9692.7|9686.7|2587
1583980500000|2020-03-12 02:35:00|9716.7|9710.7|9729.2|9723.2|9737.2|9731.2|9710.7|9704.7|2067
1583980800000|2020-03-12 02:40:00|9729.7|9723.7|9756.2|9750.2|9771.7|9765.7|9729.2|9723.2|2770
1583981100000|2020-03-12 02:45:00|9755.2|9749.2|9699.7|9693.7|9755.7|9749.7|9690.2|9684.2|3268
1583981400000|2020-03-12 02:50:00|9700.2|9694.2|9682.7|9676.7|9703.7|9697.7|9678.2|9672.2|2051
1583981700000|2020-03-12 02:55:00|9683.7|9677.7|9692.2|9686.2|9714.7|9708.7|9680.2|9674.2|2238
1583982000000|2020-03-12 03:00:00|9691.2|9685.2|9725.7|9719.7|9727.2|9721.2|9688.7|9682.7|1159
1583982300000|2020-03-12 03:05:00|9726.2|9720.2|9724.2|9718.2|9732.7|9726.7|9712.2|9706.2|1555
1583982600000|2020-03-12 03:10:00|9723.7|9717.7|9703.2|9697.2|9733.7|9727.7|9703.2|9697.2|1811
1583982900000|2020-03-12 03:15:00|9703.7|9697.7|9687.7|9681.7|9706.2|9700.2|9684.7|9678.7|1274
1583983200000|2020-03-12 03:20:00|9687.2|9681.2|9689.7|9683.7|9713.7|9707.7|9683.2|9677.2|1641
1583983500000|2020-03-12 03:25:00|9691.2|9685.2|9675.2|9669.2|9692.2|9686.2|9669.7|9663.7|2321
1583983800000|2020-03-12 03:30:00|9674.7|9668.7|9660.2|9654.2|9681.7|9675.7|9653.2|9647.2|1470
1583984100000|2020-03-12 03:35:00|9659.7|9653.7|9669.2|9663.2|9671.7|9665.7|9657.2|9651.2|1101
1583984400000|2020-03-12 03:40:00|9669.7|9663.7|9666.2|9660.2|9678.2|9672.2|9661.7|9655.7|1179
1583984700000|2020-03-12 03:45:00|9666.7|9660.7|9684.2|9678.2|9694.2|9688.2|9665.2|9659.2|1060
1583985000000|2020-03-12 03:50:00|9683.7|9677.7|9676.2|9670.2|9689.2|9683.2|9676.2|9670.2|1047
1583985300000|2020-03-12 03:55:00|9676.7|9670.7|9654.2|9648.2|9678.7|9672.7|9653.7|9647.7|1128
1583985600000|2020-03-12 04:00:00|9655.3|9637.3|9682.4|9664.4|9682.4|9664.4|9652.9|9634.9|0
1583985900000|2020-03-12 04:05:00|9680.6|9662.6|9726.1|9708.1|9726.3|9708.3|9679|9661|0
1583986200000|2020-03-12 04:10:00|9725.9|9707.9|9752.7|9734.7|9773.6|9755.6|9721.9|9703.9|0
1583986500000|2020-03-12 04:15:00|9754.5|9736.5|9749.3|9731.3|9758.3|9740.3|9739|9721|0
1583986800000|2020-03-12 04:20:00|9749.1|9731.1|9773.8|9755.8|9792.7|9774.7|9746.7|9728.7|0
1583987100000|2020-03-12 04:25:00|9774|9756|9769.5|9751.5|9795.6|9777.6|9768.6|9750.6|0
1583987400000|2020-03-12 04:30:00|9767.7|9749.7|9769.2|9751.2|9776.5|9758.5|9754.6|9736.6|0
1583987700000|2020-03-12 04:35:00|9769.6|9751.6|9788.5|9770.5|9825.7|9807.7|9769.6|9751.6|0
1583988000000|2020-03-12 04:40:00|9787.6|9769.6|9793.9|9775.9|9804|9786|9777.9|9759.9|0
1583988300000|2020-03-12 04:45:00|9793.8|9775.8|9778.8|9760.8|9796.4|9778.4|9774.1|9756.1|0
1583988600000|2020-03-12 04:50:00|9778.6|9760.6|9771.8|9753.8|9788|9770|9745.5|9727.5|0
1583988900000|2020-03-12 04:55:00|9771.2|9753.2|9738.9|9720.9|9771.8|9753.8|9736.3|9718.3|0
1583989200000|2020-03-12 05:00:00|9721.5|9703.5|9726.7|9720.7|9769.7|9763.7|9704.7|9698.7|3736
1583989500000|2020-03-12 05:05:00|9726.2|9720.2|9706.2|9700.2|9728.2|9722.2|9701.2|9695.2|1847
1583989800000|2020-03-12 05:10:00|9705.7|9699.7|9695.2|9689.2|9719.2|9713.2|9690.2|9684.2|2179
1583990100000|2020-03-12 05:15:00|9695.7|9689.7|9684.7|9678.7|9697.2|9691.2|9674.7|9668.7|1389
1583990400000|2020-03-12 05:20:00|9685.2|9679.2|9673.2|9667.2|9688.2|9682.2|9663.2|9657.2|1275
1583990700000|2020-03-12 05:25:00|9672.7|9666.7|9670.2|9664.2|9680.2|9674.2|9666.2|9660.2|1115
1583991000000|2020-03-12 05:30:00|9671.2|9665.2|9685.2|9679.2|9686.2|9680.2|9670.2|9664.2|956
1583991300000|2020-03-12 05:35:00|9685.7|9679.7|9699.2|9693.2|9710.2|9704.2|9679.7|9673.7|1106
1583991600000|2020-03-12 05:40:00|9698.7|9692.7|9699.2|9693.2|9706.2|9700.2|9689.2|9683.2|1054
1583991900000|2020-03-12 05:45:00|9698.2|9692.2|9694.7|9688.7|9706.2|9700.2|9689.7|9683.7|852
1583992200000|2020-03-12 05:50:00|9695.2|9689.2|9713.2|9707.2|9716.2|9710.2|9695.2|9689.2|2070
1583992500000|2020-03-12 05:55:00|9713.7|9707.7|9708.2|9702.2|9715.2|9709.2|9700.2|9694.2|906
1583992800000|2020-03-12 06:00:00|9707.7|9701.7|9687.2|9681.2|9707.7|9701.7|9687.2|9681.2|981
1583993100000|2020-03-12 06:05:00|9688.2|9682.2|9677.2|9671.2|9690.2|9684.2|9673.7|9667.7|1100
1583993400000|2020-03-12 06:10:00|9676.7|9670.7|9679.2|9673.2|9692.2|9686.2|9676.7|9670.7|724
1583993700000|2020-03-12 06:15:00|9678.7|9672.7|9683.2|9677.2|9687.7|9681.7|9678.2|9672.2|567
1583994000000|2020-03-12 06:20:00|9683.7|9677.7|9682.7|9676.7|9691.2|9685.2|9678.2|9672.2|1008
1583994300000|2020-03-12 06:25:00|9682.2|9676.2|9688.7|9682.7|9691.2|9685.2|9678.7|9672.7|869
1583994600000|2020-03-12 06:30:00|9688.2|9682.2|9689.7|9683.7|9695.7|9689.7|9683.2|9677.2|889
1583994900000|2020-03-12 06:35:00|9689.2|9683.2|9703.2|9697.2|9703.2|9697.2|9686.7|9680.7|838
1583995200000|2020-03-12 06:40:00|9704.2|9698.2|9697.7|9691.7|9705.2|9699.2|9693.2|9687.2|1032
1583995500000|2020-03-12 06:45:00|9697.2|9691.2|9699.2|9693.2|9704.2|9698.2|9695.2|9689.2|932
1583995800000|2020-03-12 06:50:00|9698.7|9692.7|9697.2|9691.2|9705.2|9699.2|9696.2|9690.2|973
1583996100000|2020-03-12 06:55:00|9696.2|9690.2|9693.2|9687.2|9701.2|9695.2|9691.2|9685.2|1105
1583996400000|2020-03-12 07:00:00|9693.7|9687.7|9704.2|9698.2|9705.2|9699.2|9692.2|9686.2|1145
1583996700000|2020-03-12 07:05:00|9704.7|9698.7|9703.7|9697.7|9709.2|9703.2|9699.2|9693.2|1090
1583997000000|2020-03-12 07:10:00|9703.2|9697.2|9721.2|9715.2|9725.2|9719.2|9701.7|9695.7|1091
1583997300000|2020-03-12 07:15:00|9720.7|9714.7|9722.2|9716.2|9723.2|9717.2|9707.2|9701.2|952
1583997600000|2020-03-12 07:20:00|9722.7|9716.7|9707.2|9701.2|9729.2|9723.2|9707.2|9701.2|2332
1583997900000|2020-03-12 07:25:00|9707.7|9701.7|9685.2|9679.2|9708.2|9702.2|9684.7|9678.7|1966
1583998200000|2020-03-12 07:30:00|9685.7|9679.7|9680.2|9674.2|9690.2|9684.2|9679.2|9673.2|1766
1583998500000|2020-03-12 07:35:00|9680.7|9674.7|9676.2|9670.2|9693.2|9687.2|9675.2|9669.2|3741
1583998800000|2020-03-12 07:40:00|9676.7|9670.7|9678.7|9672.7|9682.7|9676.7|9672.7|9666.7|2703
1583999100000|2020-03-12 07:45:00|9679.2|9673.2|9686.2|9680.2|9693.2|9687.2|9675.2|9669.2|3984
1583999400000|2020-03-12 07:50:00|9687.2|9681.2|9694.2|9688.2|9698.2|9692.2|9684.2|9678.2|2992
1583999700000|2020-03-12 07:55:00|9693.2|9687.2|9710.2|9704.2|9711.7|9705.7|9688.7|9682.7|3384
1584000000000|2020-03-12 08:00:00|9710.7|9704.7|9714.7|9708.7|9718.2|9712.2|9695.2|9689.2|4707
1584000300000|2020-03-12 08:05:00|9715.2|9709.2|9712.2|9706.2|9737.2|9731.2|9705.7|9699.7|6185
1584000600000|2020-03-12 08:10:00|9712.7|9706.7|9710.7|9704.7|9717.7|9711.7|9704.7|9698.7|5718
1584000900000|2020-03-12 08:15:00|9711.2|9705.2|9715.2|9709.2|9726.2|9720.2|9711.2|9705.2|5401
1584001200000|2020-03-12 08:20:00|9716.2|9710.2|9688.7|9682.7|9716.2|9710.2|9687.7|9681.7|3328
1584001500000|2020-03-12 08:25:00|9689.2|9683.2|9643.2|9637.2|9691.2|9685.2|9629.2|9623.2|3363
1584001800000|2020-03-12 08:30:00|9639.1|9621.1|9630.4|9612.4|9667.2|9649.2|9628.1|9610.1|3
1584002100000|2020-03-12 08:35:00|9628.6|9610.6|9578.3|9560.3|9628.6|9610.6|9573.2|9555.2|0
1584002400000|2020-03-12 08:40:00|9578.7|9560.7|9554.6|9536.6|9597.3|9579.3|9554.2|9536.2|0
1584002700000|2020-03-12 08:45:00|9553.8|9535.8|9548.9|9530.9|9554.9|9536.9|9526|9508|0
1584003000000|2020-03-12 08:50:00|9549.8|9531.8|9568.1|9550.1|9570.8|9552.8|9529.9|9511.9|0
1584003300000|2020-03-12 08:55:00|9567.3|9549.3|9580.5|9562.5|9600.7|9582.7|9567.3|9549.3|0
1584003600000|2020-03-12 09:00:00|9580.1|9562.1|9574.3|9556.3|9586.7|9568.7|9567.7|9549.7|0
1584003900000|2020-03-12 09:05:00|9573.9|9555.9|9556.7|9538.7|9584.9|9566.9|9555|9537|0
1584004200000|2020-03-12 09:10:00|9556.3|9538.3|9556.7|9538.7|9566|9548|9551.4|9533.4|0
1584004500000|2020-03-12 09:15:00|9560.7|9542.7|9550.2|9544.2|9582.2|9576.2|9548.2|9542.2|1605
1584004800000|2020-03-12 09:20:00|9552.7|9546.7|9562.7|9556.7|9568.2|9562.2|9537.7|9531.7|803
1584005100000|2020-03-12 09:25:00|9562.2|9556.2|9561.2|9555.2|9575.2|9569.2|9559.7|9553.7|569
1584005400000|2020-03-12 09:30:00|9560.7|9554.7|9563.7|9557.7|9573.7|9567.7|9550.7|9544.7|419
1584005700000|2020-03-12 09:35:00|9564.2|9558.2|9561.2|9555.2|9572.2|9566.2|9560.7|9554.7|189
1584006000000|2020-03-12 09:40:00|9560.7|9554.7|9573.2|9567.2|9581.7|9575.7|9560.7|9554.7|471
1584006300000|2020-03-12 09:45:00|9572.7|9566.7|9608.7|9602.7|9608.7|9602.7|9569.7|9563.7|1059
1584006600000|2020-03-12 09:50:00|9609.2|9603.2|9606.7|9600.7|9610.7|9604.7|9595.7|9589.7|248
1584006900000|2020-03-12 09:55:00|9607.2|9601.2|9594.7|9588.7|9614.7|9608.7|9591.7|9585.7|561
1584007200000|2020-03-12 10:00:00|9593.7|9587.7|9584.7|9578.7|9600.7|9594.7|9579.7|9573.7|436
1584007500000|2020-03-12 10:05:00|9585.2|9579.2|9604.7|9598.7|9605.2|9599.2|9575.7|9569.7|289
1584007800000|2020-03-12 10:10:00|9605.7|9599.7|9585.7|9579.7|9610.7|9604.7|9582.7|9576.7|261
1584008100000|2020-03-12 10:15:00|9585.2|9579.2|9580.7|9574.7|9585.7|9579.7|9575.7|9569.7|78
1584008400000|2020-03-12 10:20:00|9580.2|9574.2|9568.2|9562.2|9581.2|9575.2|9564.2|9558.2|122
1584008700000|2020-03-12 10:25:00|9567.7|9561.7|9572.7|9566.7|9579.2|9573.2|9562.7|9556.7|198
1584009000000|2020-03-12 10:30:00|9572.2|9566.2|9576.2|9570.2|9577.7|9571.7|9565.2|9559.2|217
1584009300000|2020-03-12 10:35:00|9576.7|9570.7|9578.2|9572.2|9588.2|9582.2|9569.2|9563.2|334
1584009600000|2020-03-12 10:40:00|9578.7|9572.7|9587.7|9581.7|9592.7|9586.7|9574.2|9568.2|93
1584009900000|2020-03-12 10:45:00|9587.2|9581.2|9598.2|9592.2|9604.2|9598.2|9586.7|9580.7|182
1584010200000|2020-03-12 10:50:00|9598.7|9592.7|9601.7|9595.7|9606.2|9600.2|9593.2|9587.2|188
1584010500000|2020-03-12 10:55:00|9601.2|9595.2|9611.7|9605.7|9614.2|9608.2|9598.7|9592.7|209
1584010800000|2020-03-12 11:00:00|9610.2|9604.2|9600.7|9594.7|9613.2|9607.2|9598.2|9592.2|149
1584011100000|2020-03-12 11:05:00|9599.7|9593.7|9583.7|9577.7|9600.7|9594.7|9580.2|9574.2|175
1584011400000|2020-03-12 11:10:00|9583.2|9577.2|9577.7|9571.7|9586.2|9580.2|9575.2|9569.2|119
1584011700000|2020-03-12 11:15:00|9578.7|9572.7|9577.7|9571.7|9590.2|9584.2|9574.2|9568.2|197
1584012000000|2020-03-12 11:20:00|9577.2|9571.2|9570.2|9564.2|9580.2|9574.2|9563.2|9557.2|341
1584012300000|2020-03-12 11:25:00|9569.7|9563.7|9546.2|9540.2|9572.2|9566.2|9543.2|9537.2|639
1584012600000|2020-03-12 11:30:00|9545.7|9539.7|9557.7|9551.7|9558.2|9552.2|9543.7|9537.7|207
1584012900000|2020-03-12 11:35:00|9557.2|9551.2|9556.7|9550.7|9565.7|9559.7|9552.7|9546.7|228
1584013200000|2020-03-12 11:40:00|9556.2|9550.2|9550.2|9544.2|9563.7|9557.7|9549.7|9543.7|162
1584013500000|2020-03-12 11:45:00|9549.7|9543.7|9550.2|9544.2|9556.7|9550.7|9547.7|9541.7|121
1584013800000|2020-03-12 11:50:00|9550.7|9544.7|9540.2|9534.2|9551.2|9545.2|9539.2|9533.2|145
1584014100000|2020-03-12 11:55:00|9539.7|9533.7|9530.7|9524.7|9540.7|9534.7|9525.7|9519.7|281
1584014400000|2020-03-12 12:00:00|9531.2|9525.2|9516.7|9510.7|9539.7|9533.7|9514.2|9508.2|220
1584014700000|2020-03-12 12:05:00|9517.7|9511.7|9504.7|9498.7|9517.7|9511.7|9493.7|9487.7|368
1584015000000|2020-03-12 12:10:00|9503.7|9497.7|9467.7|9461.7|9508.2|9502.2|9460.2|9454.2|436
1584015300000|2020-03-12 12:15:00|9465.7|9459.7|9431.2|9425.2|9478.7|9472.7|9431.2|9425.2|363
1584015600000|2020-03-12 12:20:00|9431.7|9425.7|9431.2|9425.2|9435.7|9429.7|9398.7|9392.7|1696
1584015900000|2020-03-12 12:25:00|9432.7|9426.7|9417.7|9411.7|9452.2|9446.2|9417.7|9411.7|1289
1584016200000|2020-03-12 12:30:00|9417.2|9411.2|9422.7|9416.7|9427.2|9421.2|9409.2|9403.2|599
1584016500000|2020-03-12 12:35:00|9424.2|9418.2|9420.7|9414.7|9443.7|9437.7|9417.2|9411.2|312
1584016800000|2020-03-12 12:40:00|9419.7|9413.7|9415.2|9409.2|9438.2|9432.2|9408.7|9402.7|212
1584017100000|2020-03-12 12:45:00|9415.7|9409.7|9342.7|9334.7|9416.7|9410.7|9326.7|9318.7|863
1584017400000|2020-03-12 12:50:00|9347.7|9339.7|9323.7|9315.7|9351.7|9343.7|9292.2|9284.2|623
1584017700000|2020-03-12 12:55:00|9322.2|9314.2|9341.7|9333.7|9352.2|9344.2|9311.2|9303.2|941
1584018000000|2020-03-12 13:00:00|9341.2|9333.2|9336.7|9328.7|9351.2|9343.2|9331.7|9323.7|515
1584018300000|2020-03-12 13:05:00|9337.2|9329.2|9318.7|9310.7|9340.7|9332.7|9309.7|9301.7|940
1584018600000|2020-03-12 13:10:00|9318.2|9310.2|9303.2|9295.2|9319.2|9311.2|9303.2|9295.2|322
1584018900000|2020-03-12 13:15:00|9302.7|9294.7|9279.2|9271.2|9312.2|9304.2|9275.2|9267.2|800
1584019200000|2020-03-12 13:20:00|9278.7|9270.7|9242.2|9234.2|9280.7|9272.7|9240.7|9232.7|1367
1584019500000|2020-03-12 13:25:00|9240.7|9232.7|9249.7|9241.7|9275.7|9267.7|9215.2|9207.2|1240
1584019800000|2020-03-12 13:30:00|9247.2|9239.2|9224.7|9216.7|9285.2|9277.2|9215.7|9207.7|1420
1584020100000|2020-03-12 13:35:00|9225.7|9217.7|9195.2|9187.2|9251.7|9243.7|9191.2|9183.2|1629
1584020400000|2020-03-12 13:40:00|9195.7|9187.7|9190.7|9182.7|9202.7|9194.7|9171.2|9163.2|1507
1584020700000|2020-03-12 13:45:00|9189.7|9181.7|9177.7|9169.7|9193.2|9185.2|9167.7|9159.7|704
1584021000000|2020-03-12 13:50:00|9175.7|9167.7|9184.7|9176.7|9209.7|9201.7|9172.7|9164.7|1883
1584021300000|2020-03-12 13:55:00|9184.2|9176.2|9260.7|9252.7|9262.2|9254.2|9176.7|9168.7|2018
1584021600000|2020-03-12 14:00:00|9259.2|9251.2|9224.2|9216.2|9284.7|9276.7|9222.2|9214.2|1658
1584021900000|2020-03-12 14:05:00|9224.7|9216.7|9221.2|9213.2|9256.7|9248.7|9208.2|9200.2|1013
1584022200000|2020-03-12 14:10:00|9221.7|9213.7|9203.7|9195.7|9245.7|9237.7|9182.2|9174.2|1202
1584022500000|2020-03-12 14:15:00|9202.7|9194.7|9198.7|9190.7|9221.7|9213.7|9189.2|9181.2|1088
1584022800000|2020-03-12 14:20:00|9197.2|9189.2|9198.2|9190.2|9206.7|9198.7|9186.7|9178.7|934
1584023100000|2020-03-12 14:25:00|9199.7|9191.7|9210.2|9202.2|9227.7|9219.7|9197.7|9189.7|997
1584023400000|2020-03-12 14:30:00|9211.2|9203.2|9203.2|9195.2|9222.7|9214.7|9180.7|9172.7|723
1584023700000|2020-03-12 14:35:00|9202.2|9194.2|9226.2|9218.2|9256.2|9248.2|9195.7|9187.7|1218
1584024000000|2020-03-12 14:40:00|9225.7|9217.7|9216.2|9208.2|9239.2|9231.2|9215.7|9207.7|1109
1584024300000|2020-03-12 14:45:00|9216.7|9208.7|9236.2|9228.2|9248.7|9240.7|9216.7|9208.7|626
1584024600000|2020-03-12 14:50:00|9234.7|9226.7|9298.7|9290.7|9301.7|9293.7|9233.7|9225.7|1035
1584024900000|2020-03-12 14:55:00|9298.2|9290.2|9283.2|9275.2|9298.7|9290.7|9273.7|9265.7|674
1584025200000|2020-03-12 15:00:00|9282.2|9274.2|9232.7|9224.7|9282.2|9274.2|9225.7|9217.7|1082
1584025500000|2020-03-12 15:05:00|9231.7|9223.7|9203.7|9195.7|9237.2|9229.2|9185.7|9177.7|1096
1584025800000|2020-03-12 15:10:00|9201.7|9193.7|9166.7|9158.7|9212.7|9204.7|9165.7|9157.7|1478
1584026100000|2020-03-12 15:15:00|9166.2|9158.2|9171.7|9163.7|9192.2|9184.2|9164.7|9156.7|1354
1584026400000|2020-03-12 15:20:00|9172.2|9164.2|9162.2|9154.2|9183.7|9175.7|9161.2|9153.2|808
1584026700000|2020-03-12 15:25:00|9161.7|9153.7|9162.2|9154.2|9173.2|9165.2|9161.2|9153.2|488
1584027000000|2020-03-12 15:30:00|9162.7|9154.7|9161.2|9153.2|9172.2|9164.2|9161.2|9153.2|365
1584027300000|2020-03-12 15:35:00|9161.7|9153.7|9161.2|9153.2|9162.2|9154.2|9161.2|9153.2|61
1584027600000|2020-03-12 15:40:00|||||||||1
1584027900000|2020-03-12 15:45:00|||||||||23
1584028200000|2020-03-12 15:50:00|||||||||7
1584028500000|2020-03-12 15:55:00|||||||||171
1584028800000|2020-03-12 16:00:00|||||||||147
1584029100000|2020-03-12 16:05:00|||||||||84
1584029400000|2020-03-12 16:10:00|||||||||9
1584029700000|2020-03-12 16:15:00|||||||||304
1584030000000|2020-03-12 16:20:00|||||||||180
1584030300000|2020-03-12 16:25:00|||||||||31
1584030600000|2020-03-12 16:30:00|||||||||144
1584030900000|2020-03-12 16:35:00|||||||||228
1584031200000|2020-03-12 16:40:00|||||||||41
1584031500000|2020-03-12 16:45:00|||||||||68
1584031800000|2020-03-12 16:50:00|9161.7|9153.7|9183.2|9175.2|9184.2|9176.2|9161.7|9153.7|978
1584032100000|2020-03-12 16:55:00|9187.7|9179.7|9267.7|9259.7|9271.7|9263.7|9171.7|9163.7|633
1584032400000|2020-03-12 17:00:00|9267.2|9259.2|9336.2|9328.2|9336.2|9328.2|9242.2|9234.2|1053
1584032700000|2020-03-12 17:05:00|9341.2|9333.2|9335.7|9327.7|9360.2|9352.2|9320.2|9312.2|1400
1584033000000|2020-03-12 17:10:00|9334.2|9326.2|9233.2|9225.2|9345.2|9337.2|9212.2|9204.2|1144
1584033300000|2020-03-12 17:15:00|9232.2|9224.2|9212.2|9204.2|9249.7|9241.7|9199.2|9191.2|699
1584033600000|2020-03-12 17:20:00|9212.7|9204.7|9219.2|9211.2|9231.7|9223.7|9192.2|9184.2|690
1584033900000|2020-03-12 17:25:00|9219.7|9211.7|9211.7|9203.7|9220.2|9212.2|9197.2|9189.2|431
1584034200000|2020-03-12 17:30:00|9210.2|9202.2|9227.2|9219.2|9242.2|9234.2|9203.2|9195.2|417
1584034500000|2020-03-12 17:35:00|9229.2|9221.2|9161.2|9153.2|9229.2|9221.2|9161.2|9153.2|692
1584034800000|2020-03-12 17:40:00|||||||||223
1584035100000|2020-03-12 17:45:00|9161.7|9153.7|9190.7|9182.7|9206.7|9198.7|9161.7|9153.7|446
1584035400000|2020-03-12 17:50:00|9190.2|9182.2|9182.7|9174.7|9242.2|9234.2|9179.2|9171.2|589
1584035700000|2020-03-12 17:55:00|9183.2|9175.2|9221.7|9213.7|9225.2|9217.2|9182.2|9174.2|249
1584036000000|2020-03-12 18:00:00|9222.2|9214.2|9185.7|9177.7|9232.2|9224.2|9165.7|9157.7|409
1584036300000|2020-03-12 18:05:00|9185.2|9177.2|9199.7|9191.7|9202.7|9194.7|9179.2|9171.2|243
1584036600000|2020-03-12 18:10:00|9199.2|9191.2|9184.7|9176.7|9204.2|9196.2|9178.7|9170.7|161
1584036900000|2020-03-12 18:15:00|9185.2|9177.2|9175.2|9167.2|9195.2|9187.2|9175.2|9167.2|92
1584037200000|2020-03-12 18:20:00|9176.2|9168.2|9170.2|9162.2|9191.2|9183.2|9166.7|9158.7|311
1584037500000|2020-03-12 18:25:00|9170.7|9162.7|9174.7|9166.7|9187.2|9179.2|9166.2|9158.2|200
1584037800000|2020-03-12 18:30:00|9172.2|9164.2|9177.2|9169.2|9180.2|9172.2|9163.7|9155.7|168
1584038100000|2020-03-12 18:35:00|9177.7|9169.7|9161.2|9153.2|9183.2|9175.2|9161.2|9153.2|294
1584038400000|2020-03-12 18:40:00|9161.7|9153.7|9170.2|9162.2|9181.7|9173.7|9161.7|9153.7|287
1584038700000|2020-03-12 18:45:00|9170.7|9162.7|9172.2|9164.2|9179.7|9171.7|9167.7|9159.7|346
1584039000000|2020-03-12 18:50:00|9171.7|9163.7|9172.2|9164.2|9192.2|9184.2|9169.2|9161.2|554
1584039300000|2020-03-12 18:55:00|9172.7|9164.7|9136.1|9116.1|9194.7|9186.7|9136.1|9116.1|301
1584039600000|2020-03-12 19:00:00|9137.5|9117.5|9155.7|9135.7|9167.8|9147.8|9136.9|9116.9|0
1584039900000|2020-03-12 19:05:00|9155.6|9135.6|9163.4|9143.4|9177.5|9157.5|9129.2|9109.2|0
1584040200000|2020-03-12 19:10:00|9162.3|9142.3|9171.4|9151.4|9208.8|9188.8|9160.9|9140.9|0
1584040500000|2020-03-12 19:15:00|9171.7|9151.7|9147.2|9121.8|9171.7|9151.7|9138.7|9113.3|0
1584040800000|2020-03-12 19:20:00|9147.3|9121.9|9139.4|9114|9153.5|9128.1|9127.4|9102|0
1584041100000|2020-03-12 19:25:00|9139.2|9113.8|9124.7|9099.3|9150.6|9125.2|9124.7|9099.3|0
1584041400000|2020-03-12 19:30:00|9123.7|9098.3|9136.1|9110.7|9152.8|9127.4|9122.8|9097.4|0
1584041700000|2020-03-12 19:35:00|9135.8|9110.4|9139.5|9114.1|9149.6|9124.2|9125.4|9100|0
1584042000000|2020-03-12 19:40:00|9139.2|9113.8|9151.7|9126.3|9180.8|9155.4|9135|9109.6|0
1584042300000|2020-03-12 19:45:00|9152|9126.6|9193|9167.6|9200.4|9175|9152|9126.6|0
1584042600000|2020-03-12 19:50:00|9194.6|9169.2|9212.6|9187.2|9256.5|9231.1|9194.6|9169.2|0
1584042900000|2020-03-12 19:55:00|9212.1|9186.7|9108|9082.6|9212.8|9187.4|9101.7|9076.3|0
1584043200000|2020-03-12 20:00:00|9107.6|9082.2|9129.5|9104.1|9147.7|9122.3|9055.2|9029.8|0
1584043500000|2020-03-12 20:05:00|9129.7|9104.3|9101.1|9075.7|9141.2|9115.8|9087.6|9062.2|0
1584043800000|2020-03-12 20:10:00|9102.7|9077.3|9097.5|9072.1|9117.3|9091.9|9082.7|9057.3|0
1584044100000|2020-03-12 20:15:00|9097.7|9072.3|9089.2|9063.8|9109.3|9083.9|9082.8|9057.4|0
1584044400000|2020-03-12 20:20:00|9091.9|9066.5|9080.6|9055.2|9099.4|9074|9075|9049.6|0
1584044700000|2020-03-12 20:25:00|9080.5|9055.1|9080.2|9054.8|9084.9|9059.5|9072.8|9047.4|0
1584045000000|2020-03-12 20:30:00|9076.6|9051.2|9041.6|9016.2|9094.9|9069.5|9040.4|9015|0
1584045300000|2020-03-12 20:35:00|9039.8|9014.4|9019.5|8994.1|9042.4|9017|9009|8983.6|0
1584045600000|2020-03-12 20:40:00|9018.7|8993.3|9029.7|9004.3|9038.3|9012.9|9009.6|8984.2|0
1584045900000|2020-03-12 20:45:00|9029.3|9003.9|9042.3|9016.9|9045.1|9019.7|9029.3|9003.9|0
1584046200000|2020-03-12 20:50:00|9043.8|9018.4|9043.4|9018|9050.4|9025|9042.4|9017|0
1584046500000|2020-03-12 20:55:00|9044.2|9018.8|9044.1|9018.7|9051.5|9026.1|9037.3|9011.9|0
1584046800000|2020-03-12 21:00:00|9043.9|9018.5|9044.7|9019.3|9044.7|9019.3|9030.7|9005.3|0
1584047100000|2020-03-12 21:05:00|9045.8|9020.4|9040.7|9015.3|9055.8|9030.4|9040.7|9015.3|0
1584047400000|2020-03-12 21:10:00|9042.5|9017.1|9036.5|9011.1|9042.5|9017.1|9034.3|9008.9|0
1584047700000|2020-03-12 21:15:00|9039|9013.6|9007.8|8982.4|9039|9013.6|9007.8|8982.4|0
1584048000000|2020-03-12 21:20:00|9008.4|8983|9016|8990.6|9018.1|8992.7|9002.2|8976.8|0
1584048300000|2020-03-12 21:25:00|9015.8|8990.4|8992.2|8966.8|9015.8|8990.4|8992.2|8966.8|0
1584048600000|2020-03-12 21:30:00|8991.9|8966.5|8985.7|8960.3|8997.1|8971.7|8984.4|8959|0
1584048900000|2020-03-12 21:35:00|8984.7|8959.3|8962.9|8937.5|8984.7|8959.3|8953.1|8927.7|0
1584049200000|2020-03-12 21:40:00|8961.7|8936.3|8944.8|8919.4|8961.7|8936.3|8939.4|8914|0
1584049500000|2020-03-12 21:45:00|8948.8|8923.4|8946.6|8921.2|8966.9|8941.5|8937.7|8912.3|0
1584049800000|2020-03-12 21:50:00|8949.3|8923.9|8970.2|8944.8|8976.3|8950.9|8947.5|8922.1|0
1584050100000|2020-03-12 21:55:00|8971.9|8946.5|8991.4|8966|8993.9|8968.5|8970.2|8944.8|0
1584050400000|2020-03-12 22:00:00|8979.6|8954.2|9058.4|9033|9105.8|9080.4|8977.2|8951.8|0
1584050700000|2020-03-12 22:05:00|9058|9032.6|9024|8998.6|9062.4|9037|9017.7|8992.3|0
1584051000000|2020-03-12 22:10:00|9023.2|8997.8|9030.7|9005.3|9040.4|9015|9020.1|8994.7|0
1584051300000|2020-03-12 22:15:00|9031.9|9006.5|8983.5|8958.1|9033.9|9008.5|8983.5|8958.1|0
1584051600000|2020-03-12 22:20:00|8982.7|8957.3|8977.6|8952.2|8985.9|8960.5|8944.4|8919|0
1584051900000|2020-03-12 22:25:00|8977.3|8951.9|9023.4|8998|9070.5|9045.1|8975.7|8950.3|0
1584052200000|2020-03-12 22:30:00|9023|8997.6|9058.6|9033.2|9060.2|9034.8|9021|8995.6|0
1584052500000|2020-03-12 22:35:00|9059|9033.6|9100.6|9075.2|9136.2|9110.8|9057.4|9032|0
1584052800000|2020-03-12 22:40:00|9101.4|9076|9058.7|9033.3|9101.4|9076|9048.5|9023.1|0
1584053100000|2020-03-12 22:45:00|9058.3|9032.9|9089.7|9064.3|9090.1|9064.7|9058.3|9032.9|0
1584053400000|2020-03-12 22:50:00|9090.1|9064.7|9119.9|9094.5|9119.9|9094.5|9074.9|9049.5|0
1584053700000|2020-03-12 22:55:00|9123.5|9098.1|9080|9054.6|9149.7|9124.3|9078.5|9053.1|0
1584054000000|2020-03-12 23:00:00|9080.4|9055|9048.5|9023.1|9115.6|9090.2|9029.7|9004.3|0
1584054300000|2020-03-12 23:05:00|9052.8|9027.4|9039.2|9013.8|9054.8|9029.4|9032.1|9006.7|0
1584054600000|2020-03-12 23:10:00|9039.6|9014.2|9054.1|9028.7|9054.1|9028.7|9031.8|9006.4|0
1584054900000|2020-03-12 23:15:00|9054.5|9029.1|9050.2|9024.8|9070.1|9044.7|9044.7|9019.3|0
1584055200000|2020-03-12 23:20:00|9050.6|9025.2|9034.2|9008.8|9065.8|9040.4|9031|9005.6|0
1584055500000|2020-03-12 23:25:00|9034.5|9009.1|9061.1|9035.7|9061.1|9035.7|9034.2|9008.8|0
1584055800000|2020-03-12 23:30:00|9060.8|9035.4|9045.9|9020.5|9061.9|9036.5|9044.3|9018.9|0
1584056100000|2020-03-12 23:35:00|9048.2|9022.8|9039.5|9014.1|9050.2|9024.8|9036.8|9011.4|0
1584056400000|2020-03-12 23:40:00|9039.9|9014.5|9021.4|8996|9039.9|9014.5|9020.7|8995.3|0
1584056700000|2020-03-12 23:45:00|9021.1|8995.7|8993.8|8968.4|9021.1|8995.7|8982.7|8957.3|0
1584057000000|2020-03-12 23:50:00|8993.4|8968|9004.4|8979|9005.2|8979.8|8980.9|8955.5|0
1584057300000|2020-03-12 23:55:00|9001.3|8975.9|9015.6|8990.2|9019.9|8994.5|9001.3|8975.9|0
1584057600000|2020-03-13 00:00:00|9016|8990.6|9039.8|9014.4|9043.3|9017.9|9015.2|8989.8|0
1584057900000|2020-03-13 00:05:00|9039.4|9014|9047.2|9021.8|9086|9060.6|9034.3|9008.9|0
1584058200000|2020-03-13 00:10:00|9047.6|9022.2|9037.6|9012.2|9058.1|9032.7|9031|9005.6|0
1584058500000|2020-03-13 00:15:00|9038|9012.6|9044.6|9019.2|9070.2|9044.8|9033|9007.6|0
1584058800000|2020-03-13 00:20:00|9045.5|9020.1|9096.8|9071.4|9098.1|9072.7|9043.8|9018.4|0
1584059100000|2020-03-13 00:25:00|9091.4|9066|9091.8|9066.4|9095.8|9070.4|9074.3|9048.9|0
1584059400000|2020-03-13 00:30:00|9091.6|9066.2|9096.7|9071.3|9100.4|9075|9071.3|9045.9|0
1584059700000|2020-03-13 00:35:00|9096.3|9070.9|9073.2|9047.8|9101.3|9075.9|9068.3|9042.9|0
1584060000000|2020-03-13 00:40:00|9073.4|9048|9102.8|9077.4|9102.8|9077.4|9071.8|9046.4|0
1584060300000|2020-03-13 00:45:00|9103.8|9078.4|9120.4|9095|9132.2|9106.8|9101.3|9075.9|0
1584060600000|2020-03-13 00:50:00|9121.3|9095.9|9092.2|9066.8|9122.5|9097.1|9082.3|9056.9|0
1584060900000|2020-03-13 00:55:00|9089.5|9064.1|9088.6|9063.2|9113.2|9087.8|9079.4|9054|0
1584061200000|2020-03-13 01:00:00|9089.5|9064.1|9039.2|9013.8|9098.4|9073|9036.7|9011.3|0
1584061500000|2020-03-13 01:05:00|9040.1|9014.7|9058.2|9032.8|9084.5|9059.1|9040.1|9014.7|0
1584061800000|2020-03-13 01:10:00|9058.4|9033|9055.5|9030.1|9061|9035.6|9037.7|9012.3|0
1584062100000|2020-03-13 01:15:00|9063.9|9038.5|8905.7|8897.7|9090.7|9082.7|8892.2|8884.2|6562
1584062400000|2020-03-13 01:20:00|8909.7|8901.7|8966.2|8958.2|8988.2|8980.2|8863.2|8855.2|4982
1584062700000|2020-03-13 01:25:00|8964.7|8956.7|8931.7|8923.7|8988.2|8980.2|8931.2|8923.2|3155
1584063000000|2020-03-13 01:30:00|8932.2|8924.2|9031.2|9023.2|9061.7|9053.7|8932.2|8924.2|8522
1584063300000|2020-03-13 01:35:00|9030.7|9022.7|9022.7|9014.7|9039.7|9031.7|8993.7|8985.7|6154
1584063600000|2020-03-13 01:40:00|9021.2|9013.2|9017.2|9009.2|9022.2|9014.2|8991.7|8983.7|5993
1584063900000|2020-03-13 01:45:00|9017.7|9009.7|9056.2|9048.2|9058.7|9050.7|9000.2|8992.2|3943
1584064200000|2020-03-13 01:50:00|9055.7|9047.7|9110.2|9102.2|9127.2|9119.2|9051.2|9043.2|5594
1584064500000|2020-03-13 01:55:00|9112.2|9104.2|9102.2|9094.2|9113.7|9105.7|9062.7|9054.7|4457
1584064800000|2020-03-13 02:00:00|9102.7|9094.7|9119.7|9111.7|9142.7|9134.7|9076.2|9068.2|3931
1584065100000|2020-03-13 02:05:00|9120.7|9112.7|9133.7|9125.7|9161.7|9153.7|9109.7|9101.7|4206
1584065400000|2020-03-13 02:10:00|9134.2|9126.2|9137.2|9129.2|9153.7|9145.7|9100.2|9092.2|3847
1584065700000|2020-03-13 02:15:00|9137.7|9129.7|9202.2|9194.2|9202.2|9194.2|9136.7|9128.7|6482
1584066000000|2020-03-13 02:20:00|9201.7|9193.7|9165.7|9157.7|9204.7|9196.7|9146.2|9138.2|5321
1584066300000|2020-03-13 02:25:00|9165.2|9157.2|9246.7|9238.7|9246.7|9238.7|9147.7|9139.7|4368
1584066600000|2020-03-13 02:30:00|9247.7|9239.7|9249.2|9241.2|9270.2|9262.2|9228.7|9220.7|3102
1584066900000|2020-03-13 02:35:00|9247.7|9239.7|9217.7|9209.7|9252.7|9244.7|9209.7|9201.7|2249
1584067200000|2020-03-13 02:40:00|9218.2|9210.2|9210.2|9202.2|9233.2|9225.2|9192.7|9184.7|2188
1584067500000|2020-03-13 02:45:00|9209.7|9201.7|9201.7|9193.7|9226.7|9218.7|9193.2|9185.2|1770
1584067800000|2020-03-13 02:50:00|9199.7|9191.7|9217.7|9209.7|9241.2|9233.2|9199.7|9191.7|2034
1584068100000|2020-03-13 02:55:00|9218.2|9210.2|9236.7|9228.7|9255.2|9247.2|9209.7|9201.7|1902
1584068400000|2020-03-13 03:00:00|9236.2|9228.2|9207.2|9199.2|9236.2|9228.2|9204.7|9196.7|1185
1584068700000|2020-03-13 03:05:00|9206.7|9198.7|9180.7|9172.7|9213.2|9205.2|9176.7|9168.7|1586
1584069000000|2020-03-13 03:10:00|9181.7|9173.7|9168.2|9160.2|9191.2|9183.2|9161.7|9153.7|1968
1584069300000|2020-03-13 03:15:00|9167.7|9159.7|9163.2|9155.2|9192.2|9184.2|9157.7|9149.7|6315
1584069600000|2020-03-13 03:20:00|9163.7|9155.7|9162.7|9154.7|9186.2|9178.2|9160.7|9152.7|1478
1584069900000|2020-03-13 03:25:00|9163.2|9155.2|9152.2|9144.2|9164.7|9156.7|9138.7|9130.7|2438
1584070200000|2020-03-13 03:30:00|9151.7|9143.7|9140.7|9132.7|9165.7|9157.7|9135.2|9127.2|1265
1584070500000|2020-03-13 03:35:00|9140.2|9132.2|9151.7|9143.7|9156.2|9148.2|9136.2|9128.2|1254
1584070800000|2020-03-13 03:40:00|9150.2|9142.2|9143.2|9135.2|9152.2|9144.2|9131.2|9123.2|2282
1584071100000|2020-03-13 03:45:00|9142.2|9134.2|9131.2|9123.2|9151.7|9143.7|9130.2|9122.2|1121
1584071400000|2020-03-13 03:50:00|9131.7|9123.7|9114.2|9106.2|9138.2|9130.2|9112.2|9104.2|1196
1584071700000|2020-03-13 03:55:00|9116.2|9108.2|9120.2|9112.2|9127.2|9119.2|9109.2|9101.2|1441
1584072000000|2020-03-13 04:00:00|9121.7|9096.3|9131.6|9106.2|9134.8|9109.4|9113.5|9088.1|0
1584072300000|2020-03-13 04:05:00|9131.2|9105.8|9146.1|9120.7|9153.9|9128.5|9127.6|9102.2|0
1584072600000|2020-03-13 04:10:00|9146.5|9121.1|9156.6|9131.2|9158.8|9133.4|9139.2|9113.8|0
1584072900000|2020-03-13 04:15:00|9156.4|9131|9196.3|9170.9|9197.5|9172.1|9149.6|9124.2|0
1584073200000|2020-03-13 04:20:00|9197.2|9171.8|9259.4|9234|9260.2|9234.8|9192.3|9166.9|0
1584073500000|2020-03-13 04:25:00|9259.2|9233.8|9237.9|9212.5|9273.9|9248.5|9217.5|9192.1|0
1584073800000|2020-03-13 04:30:00|9237.6|9212.2|9306.9|9281.5|9312.4|9287|9226.7|9201.3|0
1584074100000|2020-03-13 04:35:00|9306|9280.6|9320.8|9295.4|9363.9|9338.5|9288|9262.6|0
1584074400000|2020-03-13 04:40:00|9320.6|9295.2|9417.1|9391.7|9447|9421.6|9320.6|9295.2|0
1584074700000|2020-03-13 04:45:00|9414.9|9389.5|9338.8|9313.4|9419.3|9393.9|9302.7|9277.3|0
1584075000000|2020-03-13 04:50:00|9337.9|9312.5|9349.6|9324.2|9370.2|9344.8|9293.7|9268.3|0
1584075300000|2020-03-13 04:55:00|9350.6|9325.2|9412.8|9387.4|9421|9395.6|9349.1|9323.7|0
1584075600000|2020-03-13 05:00:00|9448.3|9422.9|9529.7|9521.7|9549.2|9541.2|9309.7|9301.7|10632
1584075900000|2020-03-13 05:05:00|9529.2|9521.2|9471.7|9463.7|9545.7|9537.7|9424.7|9416.7|8031
1584076200000|2020-03-13 05:10:00|9475.2|9467.2|9543.2|9535.2|9581.2|9573.2|9460.2|9452.2|5521
1584076500000|2020-03-13 05:15:00|9541.7|9533.7|9700.7|9692.7|9720.2|9712.2|9524.7|9516.7|6208
1584076800000|2020-03-13 05:20:00|9700.2|9692.2|9532.2|9524.2|9701.7|9693.7|9531.7|9523.7|5416
1584077100000|2020-03-13 05:25:00|9531.7|9523.7|9543.7|9535.7|9599.2|9591.2|9531.7|9523.7|4786
1584077400000|2020-03-13 05:30:00|9542.7|9534.7|9592.7|9584.7|9605.7|9597.7|9534.2|9526.2|3225
1584077700000|2020-03-13 05:35:00|9591.7|9583.7|9617.7|9609.7|9624.2|9616.2|9576.2|9568.2|1883
1584078000000|2020-03-13 05:40:00|9615.7|9607.7|9547.2|9539.2|9616.7|9608.7|9546.2|9538.2|3462
1584078300000|2020-03-13 05:45:00|9546.7|9538.7|9490.2|9482.2|9557.7|9549.7|9470.7|9462.7|4643
1584078600000|2020-03-13 05:50:00|9490.7|9482.7|9469.7|9461.7|9527.7|9519.7|9468.7|9460.7|1858
1584078900000|2020-03-13 05:55:00|9470.2|9462.2|9435.7|9427.7|9473.7|9465.7|9430.7|9422.7|2234
1584079200000|2020-03-13 06:00:00|9437.7|9429.7|9360.2|9352.2|9438.2|9430.2|9350.7|9342.7|1982
1584079500000|2020-03-13 06:05:00|9361.2|9353.2|9427.7|9419.7|9431.7|9423.7|9345.7|9337.7|2424
1584079800000|2020-03-13 06:10:00|9426.7|9418.7|9380.2|9372.2|9453.2|9445.2|9380.2|9372.2|1376
1584080100000|2020-03-13 06:15:00|9380.7|9372.7|9371.2|9363.2|9437.7|9429.7|9363.2|9355.2|1765
1584080400000|2020-03-13 06:20:00|9370.7|9362.7|9449.2|9441.2|9460.2|9452.2|9369.7|9361.7|1757
1584080700000|2020-03-13 06:25:00|9449.7|9441.7|9504.2|9496.2|9505.2|9497.2|9430.2|9422.2|1318
1584081000000|2020-03-13 06:30:00|9503.7|9495.7|9491.7|9483.7|9512.7|9504.7|9467.2|9459.2|1318
1584081300000|2020-03-13 06:35:00|9494.7|9486.7|9501.2|9493.2|9540.2|9532.2|9487.7|9479.7|1334
1584081600000|2020-03-13 06:40:00|9501.7|9493.7|9520.2|9512.2|9533.7|9525.7|9499.7|9491.7|847
1584081900000|2020-03-13 06:45:00|9520.7|9512.7|9501.7|9493.7|9520.7|9512.7|9485.7|9477.7|913
1584082200000|2020-03-13 06:50:00|9502.7|9494.7|9499.7|9491.7|9509.2|9501.2|9488.7|9480.7|879
1584082500000|2020-03-13 06:55:00|9500.7|9492.7|9493.7|9485.7|9520.7|9512.7|9482.7|9474.7|1157
1584082800000|2020-03-13 07:00:00|9494.2|9486.2|9463.7|9455.7|9496.7|9488.7|9443.7|9435.7|1558
1584083100000|2020-03-13 07:05:00|9464.2|9456.2|9456.7|9448.7|9472.7|9464.7|9440.2|9432.2|1985
1584083400000|2020-03-13 07:10:00|9455.2|9447.2|9469.7|9461.7|9475.7|9467.7|9443.7|9435.7|1182
1584083700000|2020-03-13 07:15:00|9470.2|9462.2|9543.2|9535.2|9551.7|9543.7|9469.7|9461.7|2567
1584084000000|2020-03-13 07:20:00|9542.7|9534.7|9567.2|9559.2|9585.2|9577.2|9538.7|9530.7|3760
1584084300000|2020-03-13 07:25:00|9565.2|9557.2|9586.7|9578.7|9596.7|9588.7|9558.7|9550.7|2465
1584084600000|2020-03-13 07:30:00|9585.2|9577.2|9614.7|9606.7|9631.2|9623.2|9575.7|9567.7|3450
1584084900000|2020-03-13 07:35:00|9618.2|9610.2|9648.7|9640.7|9657.7|9649.7|9612.7|9604.7|4925
1584085200000|2020-03-13 07:40:00|9650.7|9642.7|9644.7|9636.7|9660.2|9652.2|9624.7|9616.7|2455
1584085500000|2020-03-13 07:45:00|9644.2|9636.2|9685.2|9677.2|9688.7|9680.7|9636.2|9628.2|2329
1584085800000|2020-03-13 07:50:00|9685.7|9677.7|9689.7|9681.7|9696.7|9688.7|9662.7|9654.7|5507
1584086100000|2020-03-13 07:55:00|9690.2|9682.2|9653.7|9645.7|9694.7|9686.7|9653.7|9645.7|3471
1584086400000|2020-03-13 08:00:00|9650.7|9642.7|9659.2|9651.2|9668.7|9660.7|9638.2|9630.2|2445
1584086700000|2020-03-13 08:05:00|9659.7|9651.7|9598.7|9590.7|9666.7|9658.7|9598.7|9590.7|3780
1584087000000|2020-03-13 08:10:00|9596.7|9588.7|9597.2|9589.2|9603.2|9595.2|9572.2|9564.2|2750
1584087300000|2020-03-13 08:15:00|9596.7|9588.7|9579.7|9571.7|9601.2|9593.2|9576.7|9568.7|5141
1584087600000|2020-03-13 08:20:00|9581.7|9573.7|9617.2|9609.2|9625.2|9617.2|9581.7|9573.7|5757
1584087900000|2020-03-13 08:25:00|9617.7|9609.7|9604.7|9596.7|9638.7|9630.7|9604.7|9596.7|3109
1584088200000|2020-03-13 08:30:00|9618.2|9592.8|9551.8|9526.4|9618.2|9592.8|9535.1|9509.7|0
1584088500000|2020-03-13 08:35:00|9548.1|9522.7|9521.3|9495.9|9556.8|9531.4|9500.8|9475.4|0
1584088800000|2020-03-13 08:40:00|9515.7|9490.3|9517.3|9491.9|9531.6|9506.2|9482.7|9457.3|0
1584089100000|2020-03-13 08:45:00|9518.1|9492.7|9482.6|9457.2|9547.7|9522.3|9482.4|9457|0
1584089400000|2020-03-13 08:50:00|9488.1|9462.7|9534|9508.6|9560.9|9535.5|9487.9|9462.5|0
1584089700000|2020-03-13 08:55:00|9533.8|9508.4|9532.8|9507.4|9554.9|9529.5|9510.8|9485.4|0
1584090000000|2020-03-13 09:00:00|9532.4|9507|9502.3|9476.9|9551.2|9525.8|9500.2|9474.8|0
1584090300000|2020-03-13 09:05:00|9502|9476.6|9535.6|9510.2|9545.7|9520.3|9490.5|9465.1|0
1584090600000|2020-03-13 09:10:00|9535.8|9510.4|9578.1|9552.7|9582.4|9557|9523.7|9498.3|0
1584090900000|2020-03-13 09:15:00|9567.5|9542.1|9626.7|9618.7|9642.7|9634.7|9565.7|9542.1|1692
1584091200000|2020-03-13 09:20:00|9626.2|9618.2|9672.7|9664.7|9683.2|9675.2|9620.7|9612.7|852
1584091500000|2020-03-13 09:25:00|9673.2|9665.2|9665.2|9657.2|9676.7|9668.7|9651.7|9643.7|442
1584091800000|2020-03-13 09:30:00|9668.7|9660.7|9651.7|9643.7|9669.2|9661.2|9645.7|9637.7|508
1584092100000|2020-03-13 09:35:00|9651.2|9643.2|9650.2|9642.2|9669.2|9661.2|9647.2|9639.2|357
1584092400000|2020-03-13 09:40:00|9650.7|9642.7|9666.7|9658.7|9669.2|9661.2|9650.7|9642.7|299
1584092700000|2020-03-13 09:45:00|9667.2|9659.2|9675.2|9667.2|9678.7|9670.7|9656.7|9648.7|275
1584093000000|2020-03-13 09:50:00|9675.7|9667.7|9673.2|9665.2|9683.2|9675.2|9663.7|9655.7|267
1584093300000|2020-03-13 09:55:00|9673.7|9665.7|9687.7|9679.7|9701.7|9693.7|9673.7|9665.7|372
1584093600000|2020-03-13 10:00:00|9687.2|9679.2|9694.7|9686.7|9698.7|9690.7|9680.2|9672.2|194
1584093900000|2020-03-13 10:05:00|9694.2|9686.2|9689.2|9681.2|9694.2|9686.2|9672.7|9664.7|345
1584094200000|2020-03-13 10:10:00|9690.7|9682.7|9690.2|9682.2|9700.7|9692.7|9682.7|9674.7|529
1584094500000|2020-03-13 10:15:00|9690.7|9682.7|9707.7|9699.7|9712.2|9704.2|9689.7|9681.7|332
1584094800000|2020-03-13 10:20:00|9708.2|9700.2|9712.2|9704.2|9716.7|9708.7|9698.7|9690.7|423
1584095100000|2020-03-13 10:25:00|9709.7|9701.7|9695.2|9687.2|9712.2|9704.2|9685.7|9677.7|255
1584095400000|2020-03-13 10:30:00|9694.7|9686.7|9689.7|9681.7|9705.7|9697.7|9686.7|9678.7|209
1584095700000|2020-03-13 10:35:00|9690.2|9682.2|9676.2|9668.2|9690.2|9682.2|9674.2|9666.2|434
1584096000000|2020-03-13 10:40:00|9676.7|9668.7|9681.2|9673.2|9692.2|9684.2|9673.7|9665.7|304
1584096300000|2020-03-13 10:45:00|9680.7|9672.7|9675.7|9667.7|9683.2|9675.2|9673.7|9665.7|250
1584096600000|2020-03-13 10:50:00|9675.2|9667.2|9688.7|9680.7|9690.2|9682.2|9670.2|9662.2|173
1584096900000|2020-03-13 10:55:00|9688.2|9680.2|9694.7|9686.7|9703.2|9695.2|9683.2|9675.2|149
1584097200000|2020-03-13 11:00:00|9694.2|9686.2|9722.2|9714.2|9723.7|9715.7|9693.7|9685.7|267
1584097500000|2020-03-13 11:05:00|9722.7|9714.7|9742.7|9734.7|9743.2|9735.2|9716.2|9708.2|358
1584097800000|2020-03-13 11:10:00|9743.2|9735.2|9773.2|9765.2|9773.2|9765.2|9732.7|9724.7|575
1584098100000|2020-03-13 11:15:00|9773.7|9765.7|9793.2|9785.2|9811.7|9803.7|9770.2|9762.2|661
1584098400000|2020-03-13 11:20:00|9792.7|9784.7|9778.2|9770.2|9795.2|9787.2|9771.7|9763.7|243
1584098700000|2020-03-13 11:25:00|9778.7|9770.7|9787.2|9779.2|9787.7|9779.7|9774.7|9766.7|150
1584099000000|2020-03-13 11:30:00|9787.7|9779.7|9813.2|9805.2|9816.7|9808.7|9786.7|9778.7|290
1584099300000|2020-03-13 11:35:00|9812.7|9804.7|9821.7|9813.7|9821.7|9813.7|9801.2|9793.2|467
1584099600000|2020-03-13 11:40:00|9823.2|9815.2|9855.7|9847.7|9858.7|9850.7|9822.2|9814.2|817
1584099900000|2020-03-13 11:45:00|9856.2|9848.2|9833.7|9825.7|9857.7|9849.7|9825.7|9817.7|490
1584100200000|2020-03-13 11:50:00|9833.2|9825.2|9847.2|9839.2|9852.2|9844.2|9829.7|9821.7|273
1584100500000|2020-03-13 11:55:00|9846.7|9838.7|9861.2|9853.2|9861.7|9853.7|9835.7|9827.7|252
1584100800000|2020-03-13 12:00:00|9861.7|9853.7|9879.7|9871.7|9886.7|9878.7|9843.7|9835.7|1059
1584101100000|2020-03-13 12:05:00|9879.2|9871.2|9892.2|9884.2|9896.2|9888.2|9878.7|9870.7|508
1584101400000|2020-03-13 12:10:00|9892.7|9884.7|9900.7|9892.7|9902.7|9894.7|9887.2|9879.2|454
1584101700000|2020-03-13 12:15:00|9900.2|9892.2|9920.7|9912.7|9934.2|9926.2|9896.2|9888.2|697
1584102000000|2020-03-13 12:20:00|9920.2|9912.2|9925.2|9917.2|9926.2|9918.2|9904.2|9896.2|332
1584102300000|2020-03-13 12:25:00|9923.7|9915.7|9956.7|9948.7|9958.7|9950.7|9923.2|9915.2|660
1584102600000|2020-03-13 12:30:00|9956.2|9948.2|9992.2|9984.2|10003.2|9995.2|9955.2|9947.2|1395
1584102900000|2020-03-13 12:35:00|9991.7|9983.7|9939.2|9931.2|9995.2|9987.2|9938.7|9930.7|346
1584103200000|2020-03-13 12:40:00|9938.7|9930.7|9921.2|9913.2|9939.2|9931.2|9894.2|9886.2|686
1584103500000|2020-03-13 12:45:00|9921.7|9913.7|9879.2|9871.2|9921.7|9913.7|9876.2|9868.2|339
1584103800000|2020-03-13 12:50:00|9878.7|9870.7|9884.2|9876.2|9904.2|9896.2|9874.7|9866.7|448
1584104100000|2020-03-13 12:55:00|9883.2|9875.2|9894.2|9886.2|9899.2|9891.2|9882.2|9874.2|127
1584104400000|2020-03-13 13:00:00|9894.7|9886.7|9855.2|9847.2|9897.2|9889.2|9843.7|9835.7|273
1584104700000|2020-03-13 13:05:00|9854.7|9846.7|9827.7|9819.7|9854.7|9846.7|9797.7|9789.7|994
1584105000000|2020-03-13 13:10:00|9828.2|9820.2|9874.7|9866.7|9889.2|9881.2|9827.7|9819.7|410
1584105300000|2020-03-13 13:15:00|9875.2|9867.2|9871.2|9863.2|9891.2|9883.2|9857.7|9849.7|347
1584105600000|2020-03-13 13:20:00|9870.2|9862.2|9865.2|9857.2|9876.2|9868.2|9858.2|9850.2|228
1584105900000|2020-03-13 13:25:00|9865.7|9857.7|9887.2|9879.2|9897.7|9889.7|9857.7|9849.7|253
1584106200000|2020-03-13 13:30:00|9886.7|9878.7|9730.2|9722.2|9896.2|9888.2|9730.2|9722.2|1636
1584106500000|2020-03-13 13:35:00|9729.2|9721.2|9654.2|9646.2|9729.2|9721.2|9651.2|9643.2|1427
1584106800000|2020-03-13 13:40:00|9654.7|9646.7|9695.2|9687.2|9708.2|9700.2|9617.7|9609.7|1590
1584107100000|2020-03-13 13:45:00|9694.7|9686.7|9705.2|9697.2|9728.2|9720.2|9688.2|9680.2|1153
1584107400000|2020-03-13 13:50:00|9704.7|9696.7|9618.7|9610.7|9705.7|9697.7|9613.7|9605.7|949
1584107700000|2020-03-13 13:55:00|9618.2|9610.2|9624.2|9616.2|9659.7|9651.7|9596.7|9588.7|866
1584108000000|2020-03-13 14:00:00|9622.2|9614.2|9639.7|9631.7|9654.7|9646.7|9603.7|9595.7|554
1584108300000|2020-03-13 14:05:00|9639.2|9631.2|9624.2|9616.2|9656.7|9648.7|9610.7|9602.7|562
1584108600000|2020-03-13 14:10:00|9623.7|9615.7|9603.2|9595.2|9648.2|9640.2|9600.7|9592.7|677
1584108900000|2020-03-13 14:15:00|9606.2|9598.2|9681.7|9673.7|9689.7|9681.7|9590.7|9582.7|851
1584109200000|2020-03-13 14:20:00|9682.2|9674.2|9707.2|9699.2|9714.2|9706.2|9668.2|9660.2|730
1584109500000|2020-03-13 14:25:00|9705.7|9697.7|9647.2|9639.2|9709.7|9701.7|9638.2|9630.2|625
1584109800000|2020-03-13 14:30:00|9646.7|9638.7|9631.7|9623.7|9658.2|9650.2|9620.2|9612.2|497
1584110100000|2020-03-13 14:35:00|9631.2|9623.2|9628.7|9620.7|9631.2|9623.2|9611.2|9603.2|287
1584110400000|2020-03-13 14:40:00|9626.7|9618.7|9593.2|9585.2|9626.7|9618.7|9589.2|9581.2|489
1584110700000|2020-03-13 14:45:00|9593.7|9585.7|9577.2|9569.2|9597.2|9589.2|9566.2|9558.2|362
1584111000000|2020-03-13 14:50:00|9577.7|9569.7|9571.2|9563.2|9607.2|9599.2|9570.2|9562.2|383
1584111300000|2020-03-13 14:55:00|9571.7|9563.7|9510.7|9502.7|9577.2|9569.2|9498.2|9490.2|1040
1584111600000|2020-03-13 15:00:00|9508.7|9500.7|9561.7|9553.7|9576.2|9568.2|9508.7|9500.7|440
1584111900000|2020-03-13 15:05:00|9559.2|9551.2|9564.7|9556.7|9568.7|9560.7|9535.7|9527.7|277
1584112200000|2020-03-13 15:10:00|9565.2|9557.2|9549.2|9541.2|9567.2|9559.2|9518.2|9510.2|1039
1584112500000|2020-03-13 15:15:00|9549.7|9541.7|9501.7|9493.7|9550.2|9542.2|9488.2|9480.2|919
1584112800000|2020-03-13 15:20:00|9502.2|9494.2|9495.7|9487.7|9537.2|9529.2|9494.2|9486.2|441
1584113100000|2020-03-13 15:25:00|9497.7|9489.7|9465.2|9457.2|9510.7|9502.7|9465.2|9457.2|437
1584113400000|2020-03-13 15:30:00|9466.2|9458.2|9410.7|9402.7|9485.7|9477.7|9410.7|9402.7|730
1584113700000|2020-03-13 15:35:00|9408.7|9400.7|9416.2|9408.2|9451.7|9443.7|9386.2|9378.2|855
1584114000000|2020-03-13 15:40:00|9415.7|9407.7|9372.7|9364.7|9416.2|9408.2|9366.7|9358.7|646
1584114300000|2020-03-13 15:45:00|9373.2|9365.2|9340.2|9332.2|9391.2|9383.2|9339.2|9331.2|700
1584114600000|2020-03-13 15:50:00|9339.7|9331.7|9375.7|9367.7|9378.2|9370.2|9336.7|9328.7|734
1584114900000|2020-03-13 15:55:00|9377.2|9369.2|9426.7|9418.7|9478.2|9470.2|9377.2|9369.2|816
1584115200000|2020-03-13 16:00:00|9427.2|9419.2|9378.2|9370.2|9439.2|9431.2|9351.7|9343.7|868
1584115500000|2020-03-13 16:05:00|9378.7|9370.7|9424.2|9416.2|9436.2|9428.2|9361.7|9353.7|821
1584115800000|2020-03-13 16:10:00|9417.7|9409.7|9428.2|9420.2|9432.2|9424.2|9390.2|9382.2|1380
1584116100000|2020-03-13 16:15:00|9426.7|9418.7|9402.2|9394.2|9441.7|9433.7|9391.2|9383.2|1442
1584116400000|2020-03-13 16:20:00|9406.2|9398.2|9429.2|9421.2|9436.2|9428.2|9397.7|9389.7|1043
1584116700000|2020-03-13 16:25:00|9428.7|9420.7|9422.2|9414.2|9431.2|9423.2|9401.2|9393.2|612
1584117000000|2020-03-13 16:30:00|9421.2|9413.2|9471.7|9463.7|9487.2|9479.2|9412.7|9404.7|987
1584117300000|2020-03-13 16:35:00|9471.2|9463.2|9449.7|9441.7|9476.2|9468.2|9432.2|9424.2|843
1584117600000|2020-03-13 16:40:00|9452.2|9444.2|9511.2|9503.2|9511.2|9503.2|9449.2|9441.2|629
1584117900000|2020-03-13 16:45:00|9510.2|9502.2|9506.2|9498.2|9526.2|9518.2|9484.7|9476.7|698
1584118200000|2020-03-13 16:50:00|9505.7|9497.7|9501.2|9493.2|9533.7|9525.7|9499.7|9491.7|543
1584118500000|2020-03-13 16:55:00|9500.7|9492.7|9447.7|9439.7|9501.7|9493.7|9421.7|9413.7|786
1584118800000|2020-03-13 17:00:00|9447.2|9439.2|9473.7|9465.7|9504.7|9496.7|9443.2|9435.2|546
1584119100000|2020-03-13 17:05:00|9473.2|9465.2|9465.7|9457.7|9474.2|9466.2|9447.2|9439.2|251
1584119400000|2020-03-13 17:10:00|9466.2|9458.2|9500.7|9492.7|9502.2|9494.2|9457.7|9449.7|262
1584119700000|2020-03-13 17:15:00|9501.2|9493.2|9522.7|9514.7|9528.7|9520.7|9485.2|9477.2|220
1584120000000|2020-03-13 17:20:00|9521.2|9513.2|9541.7|9533.7|9544.2|9536.2|9507.7|9499.7|270
1584120300000|2020-03-13 17:25:00|9542.2|9534.2|9552.2|9544.2|9556.2|9548.2|9530.2|9522.2|333
1584120600000|2020-03-13 17:30:00|9547.2|9539.2|9539.2|9531.2|9575.2|9567.2|9539.2|9531.2|368
1584120900000|2020-03-13 17:35:00|9539.7|9531.7|9563.2|9555.2|9568.7|9560.7|9511.7|9503.7|216
1584121200000|2020-03-13 17:40:00|9564.2|9556.2|9578.7|9570.7|9594.2|9586.2|9551.2|9543.2|372
1584121500000|2020-03-13 17:45:00|9582.2|9574.2|9562.2|9554.2|9592.7|9584.7|9547.2|9539.2|654
1584121800000|2020-03-13 17:50:00|9562.7|9554.7|9571.7|9563.7|9588.2|9580.2|9553.7|9545.7|438
1584122100000|2020-03-13 17:55:00|9571.2|9563.2|9570.7|9562.7|9590.2|9582.2|9539.2|9531.2|576
1584122400000|2020-03-13 18:00:00|9569.7|9561.7|9553.7|9545.7|9576.2|9568.2|9546.2|9538.2|390
1584122700000|2020-03-13 18:05:00|9553.2|9545.2|9535.7|9527.7|9566.2|9558.2|9502.2|9494.2|194
1584123000000|2020-03-13 18:10:00|9534.7|9526.7|9532.7|9524.7|9555.2|9547.2|9526.2|9518.2|264
1584123300000|2020-03-13 18:15:00|9533.2|9525.2|9526.2|9518.2|9556.2|9548.2|9524.2|9516.2|333
1584123600000|2020-03-13 18:20:00|9526.7|9518.7|9530.2|9522.2|9541.2|9533.2|9505.7|9497.7|296
1584123900000|2020-03-13 18:25:00|9530.7|9522.7|9494.7|9486.7|9533.7|9525.7|9492.2|9484.2|199
1584124200000|2020-03-13 18:30:00|9494.2|9486.2|9502.2|9494.2|9502.2|9494.2|9474.7|9466.7|410
1584124500000|2020-03-13 18:35:00|9502.7|9494.7|9484.7|9476.7|9509.2|9501.2|9483.2|9475.2|375
1584124800000|2020-03-13 18:40:00|9484.2|9476.2|9545.2|9537.2|9549.2|9541.2|9471.2|9463.2|553
1584125100000|2020-03-13 18:45:00|9542.7|9534.7|9508.7|9500.7|9547.2|9539.2|9500.2|9492.2|449
1584125400000|2020-03-13 18:50:00|9508.2|9500.2|9537.7|9529.7|9542.7|9534.7|9506.2|9498.2|267
1584125700000|2020-03-13 18:55:00|9537.2|9529.2|9546.2|9520.8|9560.2|9552.2|9534.7|9520.8|257
1584126000000|2020-03-13 19:00:00|9545.4|9520|9562.4|9537|9578.7|9553.3|9534.7|9509.3|0
1584126300000|2020-03-13 19:05:00|9562.3|9536.9|9557.5|9532.1|9578|9552.6|9551.5|9526.1|0
1584126600000|2020-03-13 19:10:00|9557.4|9532|9560.4|9535|9573.8|9548.4|9530.8|9505.4|0
1584126900000|2020-03-13 19:15:00|9560.7|9535.3|9577.2|9551.8|9582.9|9557.5|9559.7|9534.3|0
1584127200000|2020-03-13 19:20:00|9576.9|9551.5|9582.3|9556.9|9596.6|9571.2|9562.3|9536.9|0
1584127500000|2020-03-13 19:25:00|9582.2|9556.8|9583.3|9557.9|9593.5|9568.1|9566|9540.6|0
1584127800000|2020-03-13 19:30:00|9584.1|9558.7|9511.9|9486.5|9595.7|9570.3|9466.6|9441.2|0
1584128100000|2020-03-13 19:35:00|9513.3|9487.9|9587.5|9562.1|9600.7|9575.3|9484.6|9459.2|0
1584128400000|2020-03-13 19:40:00|9586.8|9561.4|9634.3|9608.9|9638|9612.6|9571.6|9546.2|0
1584128700000|2020-03-13 19:45:00|9643.5|9618.1|9666.9|9641.5|9686.1|9660.7|9641.1|9615.7|0
1584129000000|2020-03-13 19:50:00|9667|9641.6|9730.3|9704.9|9730.3|9704.9|9667|9641.6|0
1584129300000|2020-03-13 19:55:00|9730.7|9705.3|9806.4|9781|9810|9784.6|9701|9675.6|0
1584129600000|2020-03-13 20:00:00|9807.3|9781.9|9813.4|9788|9823.3|9797.9|9796|9770.6|0
1584129900000|2020-03-13 20:05:00|9814.2|9788.8|9828.7|9803.3|9840.6|9815.2|9810.6|9785.2|0
1584130200000|2020-03-13 20:10:00|9828.5|9803.1|9836.5|9811.1|9850.2|9824.8|9827.2|9801.8|0
1584130500000|2020-03-13 20:15:00|9835.7|9810.3|9806|9780.6|9840.8|9815.4|9804.9|9779.5|0
1584130800000|2020-03-13 20:20:00|9806.2|9780.8|9786.4|9761|9807.8|9782.4|9785.1|9759.7|0
1584131100000|2020-03-13 20:25:00|9785.5|9760.1|9801.2|9775.8|9805.1|9779.7|9785.1|9759.7|0
1584131400000|2020-03-13 20:30:00|9794.8|9769.4|9764|9738.6|9798|9772.6|9723.6|9698.2|0
1584131700000|2020-03-13 20:35:00|9763.6|9738.2|9764.5|9739.1|9801|9775.6|9762.7|9737.3|0
1584132000000|2020-03-13 20:40:00|9765.3|9739.9|9746.1|9720.7|9773.9|9748.5|9743.6|9718.2|0
1584132300000|2020-03-13 20:45:00|9746.5|9721.1|9728.1|9702.7|9760.8|9735.4|9723.8|9698.4|0
1584132600000|2020-03-13 20:50:00|9728.5|9703.1|9726.3|9700.9|9731.9|9706.5|9721.8|9696.4|0
1584132900000|2020-03-13 20:55:00|9726.6|9701.2|9733.7|9708.3|9759.5|9734.1|9725|9699.6|0
1584309900000|2020-03-15 22:05:00|9556.3|9530.9|9486.2|9460.8|9575.7|9550.3|9462.6|9437.2|0
1584310200000|2020-03-15 22:10:00|9488.9|9463.5|9441|9415.6|9496.4|9471|9434|9408.6|0
1584310500000|2020-03-15 22:15:00|9440.2|9414.8|9446.7|9421.3|9451.3|9425.9|9424.6|9399.2|0
1584310800000|2020-03-15 22:20:00|9447.4|9422|9435|9409.6|9447.4|9422|9435|9409.6|0
1584311100000|2020-03-15 22:25:00|9435.8|9410.4|9435|9409.6|9435.8|9410.4|9435|9409.6|0
1584314400000|2020-03-15 23:20:00|9445|9419.6|9445.2|9419.8|9445.2|9419.8|9445|9419.6|0
1584314700000|2020-03-15 23:25:00|9445.4|9420|9444.4|9419|9445.4|9420|9444.4|9419|0
1584315300000|2020-03-15 23:35:00|9444.1|9418.7|9443.3|9417.9|9444.1|9418.7|9443.3|9417.9|0
1584315900000|2020-03-15 23:45:00|9444.4|9419|9444.4|9419|9444.4|9419|9444.4|9419|0
1584316200000|2020-03-15 23:50:00|9454.4|9429|9454.7|9429.3|9454.7|9429.3|9454.4|9429|0
1584316800000|2020-03-16 00:00:00|9455.4|9430|9455.4|9430|9455.4|9430|9455.4|9430|0
1584317100000|2020-03-16 00:05:00|9445.4|9420|9447.7|9422.3|9447.7|9422.3|9445.4|9420|0
1584318000000|2020-03-16 00:20:00|9338.3|9312.9|9353.1|9327.7|9355|9329.6|9323.2|9297.8|0
1584318300000|2020-03-16 00:25:00|9355|9329.6|9427.4|9402|9429.3|9403.9|9354.1|9328.7|0
1584318600000|2020-03-16 00:30:00|9421.8|9396.4|9446.4|9421|9454.4|9429|9406.7|9381.3|0
1584318900000|2020-03-16 00:35:00|9448.3|9422.9|9428.3|9402.9|9451.6|9426.2|9417|9391.6|0
1584319200000|2020-03-16 00:40:00|9427.4|9402|9437.5|9412.1|9439.4|9414|9425.5|9400.1|0
1584319500000|2020-03-16 00:45:00|9433.7|9408.3|9455.6|9430.2|9467.9|9442.5|9433.7|9408.3|0
1584319800000|2020-03-16 00:50:00|9457.5|9432.1|9461.3|9435.9|9470.7|9445.3|9450|9424.6|0
1584320100000|2020-03-16 00:55:00|9459.4|9434|9448.1|9422.7|9465|9439.6|9446.2|9420.8|0
1584320400000|2020-03-16 01:00:00|9449|9423.6|9404.3|9378.9|9455.6|9430.2|9394.9|9369.5|0
1584320700000|2020-03-16 01:05:00|9402.4|9377|9331.3|9305.9|9404.3|9378.9|9331.3|9305.9|0
1584321000000|2020-03-16 01:10:00|9330.3|9304.9|9295.3|9269.9|9334.1|9308.7|9292.4|9267|0
1584321300000|2020-03-16 01:15:00|9271.5|9246.1|9358.7|9350.7|9411.2|9403.2|9244.2|9236.2|5227
1584321600000|2020-03-16 01:20:00|9359.2|9351.2|9398.4|9390.4|9429.4|9421.4|9344.2|9336.2|1936
1584321900000|2020-03-16 01:25:00|9393.4|9385.4|9374.4|9366.4|9394.4|9386.4|9364.4|9356.4|1148
1584322200000|2020-03-16 01:30:00|9374.9|9366.9|9416.4|9408.4|9454.9|9446.9|9363.9|9355.9|7825
1584322500000|2020-03-16 01:35:00|9423.9|9415.9|9398.4|9390.4|9423.9|9415.9|9368.4|9360.4|4004
1584322800000|2020-03-16 01:40:00|9397.4|9389.4|9357.4|9349.4|9427.4|9419.4|9331.9|9323.9|3826
1584323100000|2020-03-16 01:45:00|9354.4|9346.4|9405.4|9397.4|9421.9|9413.9|9335.4|9327.4|2452
1584323400000|2020-03-16 01:50:00|9406.9|9398.9|9389.4|9381.4|9424.9|9416.9|9386.9|9378.9|2176
1584323700000|2020-03-16 01:55:00|9391.4|9383.4|9427.4|9419.4|9434.4|9426.4|9367.4|9359.4|2421
1584324000000|2020-03-16 02:00:00|9428.4|9420.4|9400.9|9392.9|9432.4|9424.4|9382.4|9374.4|1667
1584324300000|2020-03-16 02:05:00|9399.9|9391.9|9381.4|9373.4|9413.9|9405.9|9381.4|9373.4|1756
1584324600000|2020-03-16 02:10:00|9381.9|9373.9|9392.4|9384.4|9398.9|9390.9|9366.4|9358.4|1835
1584324900000|2020-03-16 02:15:00|9393.4|9385.4|9374.9|9366.9|9394.4|9386.4|9370.9|9362.9|1710
1584325200000|2020-03-16 02:20:00|9375.4|9367.4|9339.9|9331.9|9378.4|9370.4|9330.9|9322.9|2556
1584325500000|2020-03-16 02:25:00|9339.4|9331.4|9337.4|9329.4|9356.4|9348.4|9334.9|9326.9|1392
1584325800000|2020-03-16 02:30:00|9337.9|9329.9|9333.4|9325.4|9341.9|9333.9|9320.9|9312.9|2264
1584326100000|2020-03-16 02:35:00|9332.9|9324.9|9367.9|9359.9|9368.9|9360.9|9324.4|9316.4|1259
1584326400000|2020-03-16 02:40:00|9369.4|9361.4|9363.4|9355.4|9371.9|9363.9|9343.9|9335.9|893
1584326700000|2020-03-16 02:45:00|9363.9|9355.9|9401.4|9393.4|9408.9|9400.9|9362.9|9354.9|1512
1584327000000|2020-03-16 02:50:00|9401.9|9393.9|9400.4|9392.4|9407.9|9399.9|9385.4|9377.4|1061
1584327300000|2020-03-16 02:55:00|9399.9|9391.9|9432.4|9424.4|9432.9|9424.9|9399.9|9391.9|1693
1584327600000|2020-03-16 03:00:00|9431.9|9423.9|9404.4|9396.4|9442.4|9434.4|9401.9|9393.9|1146
1584327900000|2020-03-16 03:05:00|9404.9|9396.9|9412.9|9404.9|9415.9|9407.9|9399.4|9391.4|672
1584328200000|2020-03-16 03:10:00|9413.4|9405.4|9429.9|9421.9|9440.9|9432.9|9400.4|9392.4|885
1584328500000|2020-03-16 03:15:00|9431.4|9423.4|9400.9|9392.9|9441.9|9433.9|9400.9|9392.9|708
1584328800000|2020-03-16 03:20:00|9402.4|9394.4|9403.4|9395.4|9410.4|9402.4|9394.9|9386.9|832
1584329100000|2020-03-16 03:25:00|9403.9|9395.9|9397.4|9389.4|9403.9|9395.9|9390.9|9382.9|563
1584329400000|2020-03-16 03:30:00|9396.4|9388.4|9401.4|9393.4|9402.4|9394.4|9391.9|9383.9|690
1584329700000|2020-03-16 03:35:00|9400.9|9392.9|9401.9|9393.9|9411.9|9403.9|9395.4|9387.4|2199
1584330000000|2020-03-16 03:40:00|9403.4|9395.4|9374.9|9366.9|9409.9|9401.9|9374.9|9366.9|1318
1584330300000|2020-03-16 03:45:00|9375.4|9367.4|9387.4|9379.4|9402.4|9394.4|9374.9|9366.9|2287
1584330600000|2020-03-16 03:50:00|9388.4|9380.4|9370.4|9362.4|9388.4|9380.4|9367.4|9359.4|970
1584330900000|2020-03-16 03:55:00|9371.4|9363.4|9379.4|9371.4|9379.4|9371.4|9366.9|9358.9|1574
1584331200000|2020-03-16 04:00:00|9381.7|9356.3|9398.7|9373.3|9404.4|9379|9377.9|9352.5|0
1584331500000|2020-03-16 04:05:00|9396.8|9371.4|9402.5|9377.1|9410.1|9384.7|9395|9369.6|0
1584331800000|2020-03-16 04:10:00|9398.7|9373.3|9402.5|9377.1|9402.5|9377.1|9398.7|9373.3|0
1584332100000|2020-03-16 04:15:00|9400.6|9375.2|9395.1|9369.7|9400.6|9375.2|9391.2|9365.8|0
1584332400000|2020-03-16 04:20:00|9398.9|9373.5|9376.2|9350.8|9398.9|9373.5|9374.3|9348.9|0
1584332700000|2020-03-16 04:25:00|9372.4|9347|9349.3|9323.9|9372.4|9347|9337.9|9312.5|0
1584333000000|2020-03-16 04:30:00|9345.5|9320.1|9339.9|9314.5|9349.4|9324|9338|9312.6|0
1584333300000|2020-03-16 04:35:00|9344.9|9319.5|9344.6|9319.2|9346.8|9321.4|9343|9317.6|0
1584333600000|2020-03-16 04:40:00|9342.7|9317.3|9346.5|9321.1|9354.1|9328.7|9342.7|9317.3|0
1584333900000|2020-03-16 04:45:00|9342.7|9317.3|9340.9|9315.5|9352.2|9326.8|9339|9313.6|0
1584334200000|2020-03-16 04:50:00|9344.7|9319.3|9344.7|9319.3|9348.5|9323.1|9340.9|9315.5|0
1584334500000|2020-03-16 04:55:00|9348.5|9323.1|9344.7|9319.3|9348.5|9323.1|9342.8|9317.4|0
1584334800000|2020-03-16 05:00:00|9352.9|9344.9|9326.4|9318.4|9352.9|9344.9|9309.4|9301.4|5074
1584335100000|2020-03-16 05:05:00|9325.9|9317.9|9355.4|9347.4|9356.9|9348.9|9318.4|9310.4|2073
1584335400000|2020-03-16 05:10:00|9355.9|9347.9|9341.4|9333.4|9365.9|9357.9|9331.4|9323.4|1832
1584335700000|2020-03-16 05:15:00|9343.4|9335.4|9336.9|9328.9|9347.4|9339.4|9334.4|9326.4|1632
1584336000000|2020-03-16 05:20:00|9336.4|9328.4|9320.4|9312.4|9352.9|9344.9|9319.4|9311.4|1374
1584336300000|2020-03-16 05:25:00|9319.4|9311.4|9309.4|9301.4|9324.4|9316.4|9302.4|9294.4|2305
1584336600000|2020-03-16 05:30:00|9308.4|9300.4|9297.4|9289.4|9311.4|9303.4|9290.4|9282.4|1568
1584336900000|2020-03-16 05:35:00|9297.9|9289.9|9291.9|9283.9|9302.9|9294.9|9286.4|9278.4|789
1584337200000|2020-03-16 05:40:00|9290.9|9282.9|9262.4|9254.4|9290.9|9282.9|9245.4|9237.4|1862
1584337500000|2020-03-16 05:45:00|9263.9|9255.9|9278.4|9270.4|9295.4|9287.4|9262.4|9254.4|2198
1584337800000|2020-03-16 05:50:00|9278.9|9270.9|9268.9|9260.9|9287.4|9279.4|9267.4|9259.4|1275
1584338100000|2020-03-16 05:55:00|9267.9|9259.9|9257.4|9249.4|9270.9|9262.9|9248.9|9240.9|2265
1584338400000|2020-03-16 06:00:00|9255.9|9247.9|9251.9|9243.9|9260.4|9252.4|9231.9|9223.9|1546
1584338700000|2020-03-16 06:05:00|9249.9|9241.9|9229.9|9221.9|9249.9|9241.9|9226.9|9218.9|1169
1584339000000|2020-03-16 06:10:00|9228.9|9220.9|9258.9|9250.9|9270.4|9262.4|9227.9|9219.9|2256
1584339300000|2020-03-16 06:15:00|9258.4|9250.4|9257.4|9249.4|9259.4|9251.4|9239.4|9231.4|1406
1584339600000|2020-03-16 06:20:00|9257.9|9249.9|9255.9|9247.9|9267.4|9259.4|9247.4|9239.4|2776
1584339900000|2020-03-16 06:25:00|9256.4|9248.4|9255.4|9247.4|9274.9|9266.9|9247.4|9239.4|2275
1584340200000|2020-03-16 06:30:00|9251.4|9243.4|9225.4|9217.4|9262.4|9254.4|9211.9|9203.9|2581
1584340500000|2020-03-16 06:35:00|9224.9|9216.9|9188.9|9180.9|9239.9|9231.9|9188.9|9180.9|2105
1584340800000|2020-03-16 06:40:00|9190.4|9182.4|9194.4|9186.4|9198.4|9190.4|9183.9|9175.9|2046
1584341100000|2020-03-16 06:45:00|9194.9|9186.9|9217.4|9209.4|9230.4|9222.4|9194.4|9186.4|1866
1584341400000|2020-03-16 06:50:00|9216.9|9208.9|9200.4|9192.4|9229.4|9221.4|9197.4|9189.4|1087
1584341700000|2020-03-16 06:55:00|9200.9|9192.9|9190.4|9182.4|9207.9|9199.9|9185.9|9177.9|1077
1584342000000|2020-03-16 07:00:00|9189.4|9181.4|9179.4|9171.4|9209.9|9201.9|9166.4|9158.4|2263
1584342300000|2020-03-16 07:05:00|9179.9|9171.9|9173.4|9165.4|9190.4|9182.4|9162.4|9154.4|1386
1584342600000|2020-03-16 07:10:00|9172.9|9164.9|9113.4|9105.4|9172.9|9164.9|9112.4|9104.4|2681
1584342900000|2020-03-16 07:15:00|9112.4|9104.4|9127.4|9119.4|9134.9|9126.9|9098.4|9090.4|2756
1584343200000|2020-03-16 07:20:00|9126.9|9118.9|9100.4|9092.4|9134.9|9126.9|9088.4|9080.4|2719
1584343500000|2020-03-16 07:25:00|9101.4|9093.4|9111.4|9103.4|9114.9|9106.9|9075.9|9067.9|3581
1584343800000|2020-03-16 07:30:00|9110.9|9102.9|9129.9|9121.9|9146.4|9138.4|9110.9|9102.9|2392
1584344100000|2020-03-16 07:35:00|9130.4|9122.4|9160.4|9152.4|9162.4|9154.4|9130.4|9122.4|4169
1584344400000|2020-03-16 07:40:00|9160.9|9152.9|9170.4|9162.4|9192.4|9184.4|9152.4|9144.4|3723
1584344700000|2020-03-16 07:45:00|9172.4|9164.4|9176.4|9168.4|9185.9|9177.9|9149.4|9141.4|2709
1584345000000|2020-03-16 07:50:00|9175.9|9167.9|9158.4|9150.4|9187.9|9179.9|9152.9|9144.9|2780
1584345300000|2020-03-16 07:55:00|9158.9|9150.9|9193.4|9185.4|9204.9|9196.9|9158.9|9150.9|3795
1584345600000|2020-03-16 08:00:00|9190.9|9182.9|9226.4|9218.4|9248.4|9240.4|9172.9|9164.9|6470
1584345900000|2020-03-16 08:05:00|9225.4|9217.4|9291.9|9283.9|9292.4|9284.4|9224.9|9216.9|8010
1584346200000|2020-03-16 08:10:00|9293.4|9285.4|9241.9|9233.9|9293.4|9285.4|9230.4|9222.4|6211
1584346500000|2020-03-16 08:15:00|9241.4|9233.4|9232.4|9224.4|9248.4|9240.4|9229.9|9221.9|3682
1584346800000|2020-03-16 08:20:00|9231.9|9223.9|9209.9|9201.9|9239.4|9231.4|9191.4|9183.4|8743
1584347100000|2020-03-16 08:25:00|9210.4|9202.4|9126.9|9118.9|9226.4|9218.4|9110.9|9102.9|3166
1584347400000|2020-03-16 08:30:00|9032.4|9007|9120.5|9095.1|9192.4|9167|8989.7|8964.3|1
1584347700000|2020-03-16 08:35:00|9124.4|9099|9108.6|9083.2|9139.9|9114.5|8969.4|8944|0
1584348000000|2020-03-16 08:40:00|9112.4|9087|9185.5|9160.1|9185.5|9160.1|9081.3|9055.9|0
1584348300000|2020-03-16 08:45:00|9183.6|9158.2|9177.9|9152.5|9240|9214.6|9163.6|9138.2|0
1584348600000|2020-03-16 08:50:00|9185.6|9160.2|9188.5|9163.1|9208.4|9183|9150.6|9125.2|0
1584348900000|2020-03-16 08:55:00|9184.6|9159.2|9239|9213.6|9270.1|9244.7|9176.8|9151.4|0
1584349200000|2020-03-16 09:00:00|9246.8|9221.4|9131.1|9105.7|9257.2|9231.8|9127.2|9101.8|0
1584349500000|2020-03-16 09:05:00|9127.2|9101.8|9120|9094.6|9174.4|9149|9081.2|9055.8|0
1584349800000|2020-03-16 09:10:00|9127.8|9102.4|9132|9106.6|9132|9106.6|9097|9071.6|0
1584350100000|2020-03-16 09:15:00|9170.8|9145.4|9026.4|9018.4|9170.8|9145.4|9002.9|8994.9|1490
1584350400000|2020-03-16 09:20:00|9025.9|9017.9|9031.9|9023.9|9033.9|9025.9|9016.4|9008.4|554
1584350700000|2020-03-16 09:25:00|9032.4|9024.4|9028.9|9020.9|9050.9|9042.9|9011.4|9003.4|579
1584351000000|2020-03-16 09:30:00|9028.4|9020.4|9010.9|9002.9|9030.4|9022.4|9001.4|8993.4|609
1584351300000|2020-03-16 09:35:00|9010.4|9002.4|8961.4|8953.4|9015.4|9007.4|8959.4|8951.4|917
1584351600000|2020-03-16 09:40:00|8961.9|8953.9|8928.9|8920.9|8962.4|8954.4|8922.9|8914.9|1000
1584351900000|2020-03-16 09:45:00|8929.4|8921.4|8955.9|8947.9|8963.9|8955.9|8929.4|8921.4|596
1584352200000|2020-03-16 09:50:00|8956.4|8948.4|8946.4|8938.4|8967.4|8959.4|8944.4|8936.4|328
1584352500000|2020-03-16 09:55:00|8948.9|8940.9|8953.4|8945.4|8961.4|8953.4|8944.4|8936.4|236
1584352800000|2020-03-16 10:00:00|8952.9|8944.9|8915.9|8907.9|8954.4|8946.4|8913.4|8905.4|593
1584353100000|2020-03-16 10:05:00|8915.4|8907.4|8925.9|8917.9|8929.9|8921.9|8903.4|8895.4|405
1584353400000|2020-03-16 10:10:00|8925.4|8917.4|8922.4|8914.4|8931.4|8923.4|8912.4|8904.4|337
1584353700000|2020-03-16 10:15:00|8921.9|8913.9|8891.9|8883.9|8927.4|8919.4|8889.9|8881.9|884
1584354000000|2020-03-16 10:20:00|8891.4|8883.4|8888.9|8880.9|8904.9|8896.9|8880.9|8872.9|411
1584354300000|2020-03-16 10:25:00|8889.4|8881.4|8901.4|8893.4|8902.4|8894.4|8882.4|8874.4|286
1584354600000|2020-03-16 10:30:00|8901.9|8893.9|8903.4|8895.4|8911.9|8903.9|8896.4|8888.4|495
1584354900000|2020-03-16 10:35:00|8903.9|8895.9|8898.9|8890.9|8906.9|8898.9|8892.9|8884.9|252
1584355200000|2020-03-16 10:40:00|8898.4|8890.4|8895.4|8887.4|8906.9|8898.9|8876.9|8868.9|474
1584355500000|2020-03-16 10:45:00|8896.9|8888.9|8894.9|8886.9|8904.4|8896.4|8891.4|8883.4|248
1584355800000|2020-03-16 10:50:00|8895.4|8887.4|8899.4|8891.4|8899.9|8891.9|8887.9|8879.9|67
1584356100000|2020-03-16 10:55:00|8899.9|8891.9|8873.9|8865.9|8899.9|8891.9|8859.4|8851.4|307
1584356400000|2020-03-16 11:00:00|8874.9|8866.9|8862.4|8854.4|8885.4|8877.4|8861.4|8853.4|295
1584356700000|2020-03-16 11:05:00|8862.9|8854.9|8888.9|8880.9|8891.4|8883.4|8862.9|8854.9|253
1584357000000|2020-03-16 11:10:00|8889.4|8881.4|8874.4|8866.4|8890.4|8882.4|8869.4|8861.4|159
1584357300000|2020-03-16 11:15:00|8874.9|8866.9|8846.9|8838.9|8876.9|8868.9|8842.9|8834.9|259
1584357600000|2020-03-16 11:20:00|8847.4|8839.4|8844.9|8836.9|8853.4|8845.4|8835.4|8827.4|273
1584357900000|2020-03-16 11:25:00|8845.4|8837.4|8828.4|8820.4|8847.9|8839.9|8828.4|8820.4|136
1584358200000|2020-03-16 11:30:00|8827.9|8819.9|8819.4|8811.4|8837.4|8829.4|8813.4|8805.4|451
1584358500000|2020-03-16 11:35:00|8820.9|8812.9|8788.9|8780.9|8824.9|8816.9|8788.4|8780.4|432
1584358800000|2020-03-16 11:40:00|8787.4|8779.4|8758.9|8750.9|8793.9|8785.9|8755.9|8747.9|429
1584359100000|2020-03-16 11:45:00|8758.4|8750.4|8780.9|8772.9|8784.4|8776.4|8755.4|8747.4|319
1584359400000|2020-03-16 11:50:00|8779.9|8771.9|8771.9|8763.9|8780.4|8772.4|8760.9|8752.9|158
1584359700000|2020-03-16 11:55:00|8771.4|8763.4|8767.4|8759.4|8771.9|8763.9|8761.4|8753.4|191
1584360000000|2020-03-16 12:00:00|8767.9|8759.9|8878.9|8870.9|8898.4|8890.4|8767.9|8759.9|1188
1584360300000|2020-03-16 12:05:00|8878.4|8870.4|8824.4|8816.4|8878.4|8870.4|8788.4|8780.4|442
1584360600000|2020-03-16 12:10:00|8824.9|8816.9|8778.9|8770.9|8825.4|8817.4|8770.9|8762.9|332
1584360900000|2020-03-16 12:15:00|8775.9|8767.9|8774.4|8766.4|8802.4|8794.4|8762.9|8754.9|214
1584361200000|2020-03-16 12:20:00|8773.9|8765.9|8724.9|8716.9|8774.9|8766.9|8724.4|8716.4|582
1584361500000|2020-03-16 12:25:00|8725.4|8717.4|8750.4|8742.4|8763.9|8755.9|8703.9|8695.9|444
1584361800000|2020-03-16 12:30:00|8748.4|8740.4|8726.9|8718.9|8755.4|8747.4|8719.9|8711.9|236
1584362100000|2020-03-16 12:35:00|8725.9|8717.9|8705.9|8697.9|8725.9|8717.9|8681.4|8673.4|568
1584362400000|2020-03-16 12:40:00|8706.4|8698.4|8691.4|8683.4|8720.9|8712.9|8688.9|8680.9|251
1584362700000|2020-03-16 12:45:00|8687.9|8679.9|8676.4|8668.4|8688.4|8680.4|8671.9|8663.9|152
1584363000000|2020-03-16 12:50:00|8676.9|8668.9|8671.9|8663.9|8683.9|8675.9|8671.9|8663.9|70
1584363300000|2020-03-16 12:55:00|8672.4|8664.4|8671.9|8663.9|8676.4|8668.4|8671.9|8663.9|130
1584363600000|2020-03-16 13:00:00|||||||||17
1584363900000|2020-03-16 13:05:00|8672.9|8664.9|8677.4|8669.4|8685.9|8677.9|8671.9|8663.9|266
1584364200000|2020-03-16 13:10:00|8677.9|8669.9|8683.4|8675.4|8685.4|8677.4|8669.9|8661.9|60
1584364500000|2020-03-16 13:15:00|8685.4|8677.4|8672.9|8664.9|8685.9|8677.9|8670.4|8662.4|154
1584364800000|2020-03-16 13:20:00|8672.4|8664.4|8699.9|8691.9|8711.4|8703.4|8671.9|8663.9|128
1584365100000|2020-03-16 13:25:00|8699.4|8691.4|8722.9|8714.9|8730.4|8722.4|8699.4|8691.4|134
1584365400000|2020-03-16 13:30:00|8725.9|8717.9|8671.9|8663.9|8729.9|8721.9|8670.4|8662.4|648
1584365700000|2020-03-16 13:35:00|||||||||32
1584366300000|2020-03-16 13:45:00|8672.4|8664.4|8685.9|8677.9|8689.4|8681.4|8671.4|8663.4|338
1584366600000|2020-03-16 13:50:00|8686.4|8678.4|8813.4|8805.4|8813.9|8805.9|8685.9|8677.9|866
1584366900000|2020-03-16 13:55:00|8811.9|8803.9|8819.4|8811.4|8848.9|8840.9|8785.4|8777.4|1099
1584367200000|2020-03-16 14:00:00|8819.9|8811.9|8731.9|8723.9|8833.9|8825.9|8726.4|8718.4|795
1584367500000|2020-03-16 14:05:00|8725.9|8717.9|8836.4|8828.4|8837.9|8829.9|8725.9|8717.9|1051
1584367800000|2020-03-16 14:10:00|8835.4|8827.4|8798.9|8790.9|8866.9|8858.9|8797.9|8789.9|860
1584368100000|2020-03-16 14:15:00|8798.4|8790.4|8781.4|8773.4|8811.9|8803.9|8768.4|8760.4|643
1584368400000|2020-03-16 14:20:00|8782.4|8774.4|8814.9|8806.9|8831.9|8823.9|8768.9|8760.9|588
1584368700000|2020-03-16 14:25:00|8816.4|8808.4|8827.4|8819.4|8849.4|8841.4|8811.4|8803.4|465
1584369000000|2020-03-16 14:30:00|8825.9|8817.9|8920.9|8912.9|8922.4|8914.4|8824.9|8816.9|1290
1584369300000|2020-03-16 14:35:00|8921.4|8913.4|8964.4|8956.4|8965.9|8957.9|8896.9|8888.9|1138
1584369600000|2020-03-16 14:40:00|8964.9|8956.9|8943.4|8935.4|8965.4|8957.4|8928.9|8920.9|1059
1584369900000|2020-03-16 14:45:00|8942.4|8934.4|8938.9|8930.9|8984.4|8976.4|8938.9|8930.9|1052
1584370200000|2020-03-16 14:50:00|8940.9|8932.9|8913.9|8905.9|8950.4|8942.4|8878.4|8870.4|1182
1584370500000|2020-03-16 14:55:00|8914.4|8906.4|8865.4|8857.4|8939.9|8931.9|8845.9|8837.9|766
1584370800000|2020-03-16 15:00:00|8863.9|8855.9|8862.9|8854.9|8892.4|8884.4|8834.9|8826.9|646
1584371100000|2020-03-16 15:05:00|8862.4|8854.4|8940.4|8932.4|8945.4|8937.4|8853.4|8845.4|608
1584371400000|2020-03-16 15:10:00|8940.9|8932.9|8977.4|8969.4|8992.4|8984.4|8930.4|8922.4|1054
1584371700000|2020-03-16 15:15:00|8978.9|8970.9|9023.4|9015.4|9028.9|9020.9|8977.9|8969.9|872
1584372000000|2020-03-16 15:20:00|9022.4|9014.4|9077.4|9069.4|9077.4|9069.4|9002.4|8994.4|814
1584372300000|2020-03-16 15:25:00|9078.4|9070.4|9093.4|9085.4|9093.4|9085.4|9043.4|9035.4|954
1584372600000|2020-03-16 15:30:00|9092.9|9084.9|9008.9|9000.9|9107.9|9099.9|8999.4|8991.4|690
1584372900000|2020-03-16 15:35:00|9011.4|9003.4|9039.4|9031.4|9071.4|9063.4|8993.9|8985.9|360
1584373200000|2020-03-16 15:40:00|9039.9|9031.9|8987.9|8979.9|9051.9|9043.9|8976.9|8968.9|338
1584373500000|2020-03-16 15:45:00|8986.9|8978.9|9002.9|8994.9|9005.9|8997.9|8973.4|8965.4|443
1584373800000|2020-03-16 15:50:00|9003.4|8995.4|9003.4|8995.4|9031.9|9023.9|8994.4|8986.4|159
1584374100000|2020-03-16 15:55:00|9004.9|8996.9|9026.4|9018.4|9026.4|9018.4|8986.9|8978.9|368
1584374400000|2020-03-16 16:00:00|9025.9|9017.9|9047.4|9039.4|9050.9|9042.9|8999.9|8991.9|222
1584374700000|2020-03-16 16:05:00|9045.9|9037.9|9022.4|9014.4|9051.9|9043.9|9013.4|9005.4|188
1584375000000|2020-03-16 16:10:00|9022.9|9014.9|8993.9|8985.9|9041.4|9033.4|8990.4|8982.4|306
1584375300000|2020-03-16 16:15:00|8993.4|8985.4|8947.9|8939.9|8997.9|8989.9|8942.4|8934.4|319
1584375600000|2020-03-16 16:20:00|8946.9|8938.9|8946.4|8938.4|8962.4|8954.4|8932.9|8924.9|185
1584375900000|2020-03-16 16:25:00|8944.9|8936.9|8939.4|8931.4|8988.4|8980.4|8930.9|8922.9|253
1584376200000|2020-03-16 16:30:00|8938.4|8930.4|8939.4|8931.4|8961.9|8953.9|8924.4|8916.4|440
1584376500000|2020-03-16 16:35:00|8939.9|8931.9|8953.4|8945.4|8981.9|8973.9|8939.9|8931.9|388
1584376800000|2020-03-16 16:40:00|8953.9|8945.9|8955.4|8947.4|8968.9|8960.9|8938.4|8930.4|199
1584377100000|2020-03-16 16:45:00|8954.9|8946.9|8906.4|8898.4|8957.4|8949.4|8904.4|8896.4|211
1584377400000|2020-03-16 16:50:00|8905.9|8897.9|8866.4|8858.4|8908.9|8900.9|8862.4|8854.4|297
1584377700000|2020-03-16 16:55:00|8864.4|8856.4|8871.9|8863.9|8898.9|8890.9|8853.9|8845.9|484
1584378000000|2020-03-16 17:00:00|8871.4|8863.4|8889.4|8881.4|8892.4|8884.4|8850.4|8842.4|168
1584378300000|2020-03-16 17:05:00|8888.9|8880.9|8853.4|8845.4|8888.9|8880.9|8845.4|8837.4|158
1584378600000|2020-03-16 17:10:00|8852.9|8844.9|8892.4|8884.4|8908.4|8900.4|8847.9|8839.9|198
1584378900000|2020-03-16 17:15:00|8892.9|8884.9|8860.9|8852.9|8893.9|8885.9|8850.9|8842.9|139
1584379200000|2020-03-16 17:20:00|8861.4|8853.4|8896.9|8888.9|8899.4|8891.4|8849.9|8841.9|394
1584379500000|2020-03-16 17:25:00|8896.4|8888.4|8873.9|8865.9|8896.4|8888.4|8871.9|8863.9|347
1584379800000|2020-03-16 17:30:00|8873.4|8865.4|8866.4|8858.4|8877.9|8869.9|8843.9|8835.9|471
1584380100000|2020-03-16 17:35:00|8859.9|8851.9|8859.4|8851.4|8870.9|8862.9|8844.9|8836.9|397
1584380400000|2020-03-16 17:40:00|8858.9|8850.9|8851.9|8843.9|8858.9|8850.9|8836.4|8828.4|355
1584380700000|2020-03-16 17:45:00|8852.4|8844.4|8863.9|8855.9|8880.4|8872.4|8844.9|8836.9|323
1584381000000|2020-03-16 17:50:00|8863.4|8855.4|8847.9|8839.9|8877.4|8869.4|8843.4|8835.4|245
1584381300000|2020-03-16 17:55:00|8847.4|8839.4|8861.4|8853.4|8876.4|8868.4|8846.4|8838.4|197
1584381600000|2020-03-16 18:00:00|8860.9|8852.9|8826.4|8818.4|8860.9|8852.9|8818.4|8810.4|389
1584381900000|2020-03-16 18:05:00|8825.9|8817.9|8803.4|8795.4|8831.4|8823.4|8798.9|8790.9|448
1584382200000|2020-03-16 18:10:00|8803.9|8795.9|8817.4|8809.4|8823.4|8815.4|8801.9|8793.9|347
1584382500000|2020-03-16 18:15:00|8816.9|8808.9|8803.4|8795.4|8821.9|8813.9|8801.4|8793.4|284
1584382800000|2020-03-16 18:20:00|8803.9|8795.9|8801.4|8793.4|8821.4|8813.4|8801.4|8793.4|326
1584383100000|2020-03-16 18:25:00|8801.9|8793.9|8814.4|8806.4|8814.4|8806.4|8785.4|8777.4|866
1584383400000|2020-03-16 18:30:00|8815.4|8807.4|8893.4|8885.4|8893.4|8885.4|8805.4|8797.4|666
1584383700000|2020-03-16 18:35:00|8890.9|8882.9|8856.9|8848.9|8919.4|8911.4|8842.9|8834.9|503
1584384000000|2020-03-16 18:40:00|8856.4|8848.4|8843.9|8835.9|8858.9|8850.9|8829.4|8821.4|457
1584384300000|2020-03-16 18:45:00|8847.9|8839.9|8843.4|8835.4|8872.9|8864.9|8834.9|8826.9|386
1584384600000|2020-03-16 18:50:00|8844.4|8836.4|8858.9|8850.9|8892.9|8884.9|8840.9|8832.9|417
1584384900000|2020-03-16 18:55:00|8860.4|8852.4|8897.6|8872.2|8902.9|8894.9|8852.9|8844.9|380
1584385200000|2020-03-16 19:00:00|8898.5|8873.1|8895.2|8869.8|8935.1|8909.7|8887.2|8861.8|2
1584385500000|2020-03-16 19:05:00|8894.7|8869.3|8880.5|8855.1|8910.9|8885.5|8876.6|8851.2|0
1584385800000|2020-03-16 19:10:00|8881.4|8856|8866|8840.6|8887|8861.6|8865.1|8839.7|0
1584386100000|2020-03-16 19:15:00|8865.1|8839.7|8881.3|8855.9|8893.6|8868.2|8858.3|8832.9|0
1584386400000|2020-03-16 19:20:00|8880.4|8855|8853|8827.6|8883.1|8857.7|8835.5|8810.1|0
1584386700000|2020-03-16 19:25:00|8853.5|8828.1|8851.7|8826.3|8871.7|8846.3|8841.3|8815.9|0
1584387000000|2020-03-16 19:30:00|8851.2|8825.8|8799.4|8774|8851.7|8826.3|8786.4|8761|0
1584387300000|2020-03-16 19:35:00|8798.5|8773.1|8803.4|8778|8803.4|8778|8772.8|8747.4|0
1584387600000|2020-03-16 19:40:00|8804.4|8779|8857.2|8831.8|8858.1|8832.7|8796.2|8770.8|0
1584387900000|2020-03-16 19:45:00|8858.1|8832.7|8868.1|8842.7|8887.9|8862.5|8849.8|8824.4|0
1584388200000|2020-03-16 19:50:00|8867.2|8841.8|8844.5|8819.1|8873.3|8847.9|8839.7|8814.3|0
1584388500000|2020-03-16 19:55:00|8843.5|8818.1|8857.2|8831.8|8879.6|8854.2|8785.3|8759.9|0
1584388800000|2020-03-16 20:00:00|8849.7|8824.3|8853.4|8828|8952.4|8927|8844.1|8818.7|0
1584389100000|2020-03-16 20:05:00|8849.7|8824.3|8847.8|8822.4|8868.4|8843|8821.7|8796.3|0
1584389400000|2020-03-16 20:10:00|8849.7|8824.3|8844.7|8819.3|8881.4|8856|8824.1|8798.7|0
1584389700000|2020-03-16 20:15:00|8842.8|8817.4|8837.2|8811.8|8859.6|8834.2|8829.7|8804.3|0
1584390000000|2020-03-16 20:20:00|8831.6|8806.2|8844.7|8819.3|8857.7|8832.3|8818.5|8793.1|0
1584390300000|2020-03-16 20:25:00|8842.8|8817.4|8852.6|8827.2|8854.5|8829.1|8833.5|8808.1|0
1584390600000|2020-03-16 20:30:00|8848.9|8823.5|8850.7|8825.3|8863.8|8838.4|8843.3|8817.9|0
1584390900000|2020-03-16 20:35:00|8848.9|8823.5|8878.8|8853.4|8878.8|8853.4|8833.9|8808.5|0
1584391200000|2020-03-16 20:40:00|8875|8849.6|8871.3|8845.9|8876.9|8851.5|8845.1|8819.7|0
1584391500000|2020-03-16 20:45:00|8873.1|8847.7|8893.9|8868.5|8901.4|8876|8871.3|8845.9|0
1584391800000|2020-03-16 20:50:00|8895.8|8870.4|8916.3|8890.9|8916.3|8890.9|8893.9|8868.5|0
1584392100000|2020-03-16 20:55:00|8912.6|8887.2|8881.4|8856|8913.1|8887.7|8873.9|8848.5|0
1584392700000|2020-03-16 21:05:00|8864.7|8839.3|8866|8840.6|8867|8841.6|8862.1|8836.7|0
1584393000000|2020-03-16 21:10:00|8866.5|8841.1|8862.6|8837.2|8867.5|8842.1|8860.7|8835.3|0
1584393300000|2020-03-16 21:15:00|8862.2|8836.8|8839.8|8814.4|8863.9|8838.5|8839|8813.6|0
1584393600000|2020-03-16 21:20:00|8848.5|8823.1|8832.2|8806.8|8860.6|8835.2|8832.1|8806.7|0
1584393900000|2020-03-16 21:25:00|8831.7|8806.3|8845|8819.6|8846.3|8820.9|8828.5|8803.1|0
1584394200000|2020-03-16 21:30:00|8845.4|8820|8854.2|8828.8|8855.9|8830.5|8845.4|8820|0
1584394500000|2020-03-16 21:35:00|8854.3|8828.9|8848.6|8823.2|8864.6|8839.2|8848.4|8823|0
1584394800000|2020-03-16 21:40:00|8848.4|8823|8837.4|8812|8848.4|8823|8835.6|8810.2|0
1584395100000|2020-03-16 21:45:00|8837.9|8812.5|8803.9|8778.5|8846|8820.6|8803.9|8778.5|0
1584395400000|2020-03-16 21:50:00|8804.3|8778.9|8808.1|8782.7|8815.2|8789.8|8803.9|8778.5|0
1584395700000|2020-03-16 21:55:00|8811.5|8786.1|8828.1|8802.7|8828.3|8802.9|8807.6|8782.2|0
1584396000000|2020-03-16 22:00:00|8847.9|8822.5|8871.3|8845.9|8946.8|8921.4|8813.7|8788.3|0
1584396300000|2020-03-16 22:05:00|8873.3|8847.9|8840.2|8814.8|8886.5|8861.1|8836.7|8811.3|0
1584396600000|2020-03-16 22:10:00|8840.9|8815.5|8813.7|8788.3|8859.6|8834.2|8796.6|8771.2|0
1584396900000|2020-03-16 22:15:00|8811.8|8786.4|8863.6|8838.2|8885|8859.6|8808.3|8782.9|0
1584397200000|2020-03-16 22:20:00|8862|8836.6|8843.2|8817.8|8862|8836.6|8828.5|8803.1|0
1584397500000|2020-03-16 22:25:00|8842.8|8817.4|8863|8837.6|8866.1|8840.7|8828.7|8803.3|0
1584397800000|2020-03-16 22:30:00|8861.9|8836.5|8888.2|8862.8|8898.7|8873.3|8850.8|8825.4|0
1584398100000|2020-03-16 22:35:00|8890.1|8864.7|8852|8826.6|8902.2|8876.8|8852|8826.6|0
1584398400000|2020-03-16 22:40:00|8852.7|8827.3|8880.4|8855|8892.8|8867.4|8846.5|8821.1|0
1584398700000|2020-03-16 22:45:00|8880|8854.6|8903.4|8878|8904.9|8879.5|8871.8|8846.4|0
1584399000000|2020-03-16 22:50:00|8904.2|8878.8|8872.6|8847.2|8927.5|8902.1|8853.5|8828.1|0
1584399300000|2020-03-16 22:55:00|8874.2|8848.8|8874.2|8848.8|8885.1|8859.7|8855.1|8829.7|0
1584399600000|2020-03-16 23:00:00|8873.8|8848.4|8892.5|8867.1|8899.1|8873.7|8873.8|8848.4|0
1584399900000|2020-03-16 23:05:00|8893.3|8867.9|8919.4|8894|8930.6|8905.2|8887.4|8862|0
1584400200000|2020-03-16 23:10:00|8919|8893.6|8921.5|8896.1|8924.6|8899.2|8878.5|8853.1|0
1584400500000|2020-03-16 23:15:00|8919.5|8894.1|8927.5|8902.1|8928.7|8903.3|8906.1|8880.7|0
1584400800000|2020-03-16 23:20:00|8927.9|8902.5|8933.8|8908.4|8941.1|8915.7|8912|8886.6|0
1584401100000|2020-03-16 23:25:00|8932.6|8907.2|8931.9|8906.5|8942.3|8916.9|8925.7|8900.3|0
1584401400000|2020-03-16 23:30:00|8932.3|8906.9|8910.5|8885.1|8935.8|8910.4|8910.5|8885.1|0
1584401700000|2020-03-16 23:35:00|8912.1|8886.7|8912.1|8886.7|8915.2|8889.8|8896.9|8871.5|0
1584402000000|2020-03-16 23:40:00|8911.7|8886.3|8960|8934.6|8961.9|8936.5|8910.1|8884.7|0
1584402300000|2020-03-16 23:45:00|8960.4|8935|8931.5|8906.1|8960.8|8935.4|8931.1|8905.7|0
1584402600000|2020-03-16 23:50:00|8931.9|8906.5|8932.5|8907.1|8950.1|8924.7|8923|8897.6|0
1584402900000|2020-03-16 23:55:00|8932.2|8906.8|8935.7|8910.3|8940.7|8915.3|8931.8|8906.4|0
1584403200000|2020-03-17 00:00:00|8934.9|8909.5|8935.5|8910.1|8950.1|8924.7|8929.5|8904.1|0
1584403500000|2020-03-17 00:05:00|8935.1|8909.7|8887|8861.6|8935.1|8909.7|8841.5|8816.1|0
1584403800000|2020-03-17 00:10:00|8889.3|8863.9|8935.2|8909.8|8944.6|8919.2|8889|8863.6|0
1584404100000|2020-03-17 00:15:00|8934.8|8909.4|8915.5|8890.1|8946.1|8920.7|8895|8869.6|0
1584404400000|2020-03-17 00:20:00|8917.8|8892.4|8956|8930.6|8963.8|8938.4|8913.4|8888|0
1584404700000|2020-03-17 00:25:00|8955|8929.6|8923|8897.6|8955.4|8930|8911.4|8886|0
1584405000000|2020-03-17 00:30:00|8922.1|8896.7|8932|8906.6|8942.7|8917.3|8917.5|8892.1|0
1584405300000|2020-03-17 00:35:00|8932.2|8906.8|8901.1|8875.7|8940.5|8915.1|8897|8871.6|0
1584405600000|2020-03-17 00:40:00|8902|8876.6|8941.5|8916.1|8944.4|8919|8891.7|8866.3|0
1584405900000|2020-03-17 00:45:00|8942.5|8917.1|8999.7|8974.3|9000.6|8975.2|8925.3|8899.9|0
1584406200000|2020-03-17 00:50:00|8999.3|8973.9|8990.4|8965|9008.5|8983.1|8983.1|8957.7|0
1584406500000|2020-03-17 00:55:00|8990.8|8965.4|8993.9|8968.5|9022.5|8997.1|8987.1|8961.7|0
1584406800000|2020-03-17 01:00:00|8993.4|8968|9059.2|9033.8|9070.4|9045|8988.4|8963|0
1584407100000|2020-03-17 01:05:00|9060.1|9034.7|9079.7|9054.3|9091.6|9066.2|9024|8998.6|0
1584407400000|2020-03-17 01:10:00|9080.6|9055.2|9110.2|9084.8|9120.5|9095.1|9076.7|9051.3|0
1584407700000|2020-03-17 01:15:00|9116|9090.6|9181.4|9173.4|9203.4|9195.4|9094.9|9086.9|5841
1584408000000|2020-03-17 01:20:00|9180.9|9172.9|9213.4|9205.4|9220.9|9212.9|9153.4|9145.4|2671
1584408300000|2020-03-17 01:25:00|9212.9|9204.9|9308.4|9300.4|9314.4|9306.4|9212.9|9204.9|3195
1584408600000|2020-03-17 01:30:00|9301.4|9293.4|9317.9|9309.9|9335.9|9327.9|9281.9|9273.9|6433
1584408900000|2020-03-17 01:35:00|9317.4|9309.4|9200.9|9192.9|9320.9|9312.9|9198.4|9190.4|4698
1584409200000|2020-03-17 01:40:00|9199.4|9191.4|9179.4|9171.4|9230.4|9222.4|9166.9|9158.9|3644
1584409500000|2020-03-17 01:45:00|9181.4|9173.4|9120.4|9112.4|9191.4|9183.4|9102.4|9094.4|3259
1584409800000|2020-03-17 01:50:00|9121.4|9113.4|9138.9|9130.9|9138.9|9130.9|9067.4|9059.4|3995
1584410100000|2020-03-17 01:55:00|9141.9|9133.9|9088.9|9080.9|9167.4|9159.4|9081.9|9073.9|2996
1584410400000|2020-03-17 02:00:00|9089.9|9081.9|9114.9|9106.9|9163.9|9155.9|9084.9|9076.9|2734
1584410700000|2020-03-17 02:05:00|9114.4|9106.4|9066.4|9058.4|9115.9|9107.9|9066.4|9058.4|2187
1584411000000|2020-03-17 02:10:00|9065.9|9057.9|9000.4|8992.4|9071.4|9063.4|8987.4|8979.4|3395
1584411300000|2020-03-17 02:15:00|9000.9|8992.9|8949.9|8941.9|9020.9|9012.9|8925.9|8917.9|4801
1584411600000|2020-03-17 02:20:00|8948.9|8940.9|9023.9|9015.9|9043.9|9035.9|8948.9|8940.9|3394
1584411900000|2020-03-17 02:25:00|9025.9|9017.9|9041.9|9033.9|9042.4|9034.4|8959.4|8951.4|2631
1584412200000|2020-03-17 02:30:00|9044.9|9036.9|9061.4|9053.4|9079.4|9071.4|9033.9|9025.9|1892
1584412500000|2020-03-17 02:35:00|9061.9|9053.9|9088.4|9080.4|9102.9|9094.9|9027.4|9019.4|1373
1584412800000|2020-03-17 02:40:00|9090.4|9082.4|9128.9|9120.9|9143.9|9135.9|9088.9|9080.9|1809
1584413100000|2020-03-17 02:45:00|9129.9|9121.9|9164.9|9156.9|9169.9|9161.9|9114.9|9106.9|2104
1584413400000|2020-03-17 02:50:00|9166.9|9158.9|9147.9|9139.9|9171.9|9163.9|9117.9|9109.9|1650
1584413700000|2020-03-17 02:55:00|9149.4|9141.4|9105.9|9097.9|9161.9|9153.9|9100.4|9092.4|1298
1584414000000|2020-03-17 03:00:00|9106.4|9098.4|9148.9|9140.9|9150.9|9142.9|9094.9|9086.9|1941
1584414300000|2020-03-17 03:05:00|9151.9|9143.9|9153.9|9145.9|9175.9|9167.9|9142.9|9134.9|939
1584414600000|2020-03-17 03:10:00|9155.4|9147.4|9113.4|9105.4|9157.9|9149.9|9107.9|9099.9|942
1584414900000|2020-03-17 03:15:00|9112.9|9104.9|9151.9|9143.9|9154.4|9146.4|9104.9|9096.9|1138
1584415200000|2020-03-17 03:20:00|9154.4|9146.4|9186.4|9178.4|9186.4|9178.4|9149.4|9141.4|1388
1584415500000|2020-03-17 03:25:00|9185.9|9177.9|9192.9|9184.9|9201.9|9193.9|9171.9|9163.9|1503
1584415800000|2020-03-17 03:30:00|9193.4|9185.4|9196.9|9188.9|9226.9|9218.9|9177.9|9169.9|1162
1584416100000|2020-03-17 03:35:00|9199.4|9191.4|9174.9|9166.9|9215.4|9207.4|9170.9|9162.9|772
1584416400000|2020-03-17 03:40:00|9174.4|9166.4|9206.9|9198.9|9213.4|9205.4|9174.4|9166.4|571
1584416700000|2020-03-17 03:45:00|9206.4|9198.4|9202.9|9194.9|9224.4|9216.4|9199.9|9191.9|1073
1584417000000|2020-03-17 03:50:00|9206.4|9198.4|9193.4|9185.4|9212.9|9204.9|9190.4|9182.4|1000
1584417300000|2020-03-17 03:55:00|9193.9|9185.9|9226.9|9218.9|9226.9|9218.9|9185.9|9177.9|1176
1584417600000|2020-03-17 04:00:00|9229.2|9203.8|9248.5|9223.1|9248.5|9223.1|9227.5|9202.1|0
1584417900000|2020-03-17 04:05:00|9248.7|9223.3|9253.3|9227.9|9257.4|9232|9248.5|9223.1|0
1584418200000|2020-03-17 04:10:00|9254.3|9228.9|9247.1|9221.7|9260.6|9235.2|9241.7|9216.3|0
1584418500000|2020-03-17 04:15:00|9247.9|9222.5|9217.6|9192.2|9251.3|9225.9|9208.4|9183|0
1584418800000|2020-03-17 04:20:00|9217.8|9192.4|9210.9|9185.5|9222.5|9197.1|9207.6|9182.2|0
1584419100000|2020-03-17 04:25:00|9210.7|9185.3|9187.4|9162|9211.8|9186.4|9183.8|9158.4|0
1584419400000|2020-03-17 04:30:00|9186.5|9161.1|9204|9178.6|9213.5|9188.1|9186.5|9161.1|0
1584419700000|2020-03-17 04:35:00|9203.1|9177.7|9226|9200.6|9228.8|9203.4|9199.7|9174.3|0
1584420000000|2020-03-17 04:40:00|9227|9201.6|9247.6|9222.2|9249.2|9223.8|9227|9201.6|0
1584420300000|2020-03-17 04:45:00|9247.3|9221.9|9257.4|9232|9262.4|9237|9244.5|9219.1|0
1584420600000|2020-03-17 04:50:00|9258.4|9233|9276.8|9251.4|9277|9251.6|9246.1|9220.7|0
1584420900000|2020-03-17 04:55:00|9276.6|9251.2|9274.5|9249.1|9278.9|9253.5|9268.7|9243.3|0
1584421200000|2020-03-17 05:00:00|9275.9|9250.5|9215.9|9207.9|9277.8|9264.9|9213.9|9205.9|3468
1584421500000|2020-03-17 05:05:00|9214.9|9206.9|9203.9|9195.9|9216.9|9208.9|9190.9|9182.9|1583
1584421800000|2020-03-17 05:10:00|9203.4|9195.4|9161.9|9153.9|9203.4|9195.4|9154.9|9146.9|1408
1584422100000|2020-03-17 05:15:00|9162.9|9154.9|9191.4|9183.4|9205.9|9197.9|9161.4|9153.4|1569
1584422400000|2020-03-17 05:20:00|9190.9|9182.9|9183.4|9175.4|9196.9|9188.9|9171.9|9163.9|991
1584422700000|2020-03-17 05:25:00|9181.4|9173.4|9136.9|9128.9|9181.4|9173.4|9125.9|9117.9|2188
1584423000000|2020-03-17 05:30:00|9135.9|9127.9|9118.9|9110.9|9154.4|9146.4|9109.9|9101.9|1211
1584423300000|2020-03-17 05:35:00|9118.4|9110.4|9119.9|9111.9|9146.9|9138.9|9100.9|9092.9|1733
1584423600000|2020-03-17 05:40:00|9120.4|9112.4|9140.4|9132.4|9144.9|9136.9|9111.9|9103.9|1714
1584423900000|2020-03-17 05:45:00|9139.9|9131.9|9109.9|9101.9|9142.9|9134.9|9095.9|9087.9|880
1584424200000|2020-03-17 05:50:00|9109.4|9101.4|9084.4|9076.4|9113.9|9105.9|9074.9|9066.9|1295
1584424500000|2020-03-17 05:55:00|9085.9|9077.9|9098.9|9090.9|9120.4|9112.4|9078.9|9070.9|1243
1584424800000|2020-03-17 06:00:00|9101.4|9093.4|9083.9|9075.9|9102.9|9094.9|9068.4|9060.4|1572
1584425100000|2020-03-17 06:05:00|9084.4|9076.4|9103.9|9095.9|9103.9|9095.9|9058.9|9050.9|863
1584425400000|2020-03-17 06:10:00|9104.4|9096.4|9120.4|9112.4|9121.9|9113.9|9096.9|9088.9|1370
1584425700000|2020-03-17 06:15:00|9119.9|9111.9|9133.9|9125.9|9133.9|9125.9|9111.9|9103.9|1266
1584426000000|2020-03-17 06:20:00|9134.4|9126.4|9132.4|9124.4|9142.4|9134.4|9126.4|9118.4|721
1584426300000|2020-03-17 06:25:00|9132.9|9124.9|9117.9|9109.9|9132.9|9124.9|9103.9|9095.9|660
1584426600000|2020-03-17 06:30:00|9118.4|9110.4|9086.9|9078.9|9129.9|9121.9|9086.9|9078.9|955
1584426900000|2020-03-17 06:35:00|9087.4|9079.4|9088.9|9080.9|9093.4|9085.4|9082.9|9074.9|1647
1584427200000|2020-03-17 06:40:00|9087.9|9079.9|9128.9|9120.9|9129.4|9121.4|9080.9|9072.9|1158
1584427500000|2020-03-17 06:45:00|9129.4|9121.4|9141.4|9133.4|9142.9|9134.9|9118.9|9110.9|886
1584427800000|2020-03-17 06:50:00|9141.9|9133.9|9147.9|9139.9|9160.4|9152.4|9133.4|9125.4|1693
1584428100000|2020-03-17 06:55:00|9148.4|9140.4|9138.4|9130.4|9157.9|9149.9|9136.4|9128.4|936
1584428400000|2020-03-17 07:00:00|9137.9|9129.9|9162.9|9154.9|9162.9|9154.9|9137.4|9129.4|1018
1584428700000|2020-03-17 07:05:00|9162.4|9154.4|9170.9|9162.9|9180.4|9172.4|9157.9|9149.9|2026
1584429000000|2020-03-17 07:10:00|9170.4|9162.4|9162.9|9154.9|9182.4|9174.4|9158.9|9150.9|1346
1584429300000|2020-03-17 07:15:00|9160.9|9152.9|9140.9|9132.9|9161.9|9153.9|9135.9|9127.9|1726
1584429600000|2020-03-17 07:20:00|9141.4|9133.4|9140.9|9132.9|9156.9|9148.9|9131.9|9123.9|3175
1584429900000|2020-03-17 07:25:00|9141.4|9133.4|9171.4|9163.4|9171.4|9163.4|9132.4|9124.4|1355
1584430200000|2020-03-17 07:30:00|9171.9|9163.9|9190.9|9182.9|9202.4|9194.4|9170.9|9162.9|1388
1584430500000|2020-03-17 07:35:00|9190.4|9182.4|9233.9|9225.9|9238.9|9230.9|9188.4|9180.4|1744
1584430800000|2020-03-17 07:40:00|9234.9|9226.9|9230.9|9222.9|9237.9|9229.9|9222.4|9214.4|2481
1584431100000|2020-03-17 07:45:00|9231.4|9223.4|9217.9|9209.9|9235.9|9227.9|9209.4|9201.4|2685
1584431400000|2020-03-17 07:50:00|9218.4|9210.4|9242.9|9234.9|9248.4|9240.4|9215.9|9207.9|2570
1584431700000|2020-03-17 07:55:00|9243.4|9235.4|9235.4|9227.4|9245.9|9237.9|9230.4|9222.4|1951
1584432000000|2020-03-17 08:00:00|9233.9|9225.9|9211.4|9203.4|9236.4|9228.4|9210.9|9202.9|2467
1584432300000|2020-03-17 08:05:00|9208.9|9200.9|9169.4|9161.4|9209.4|9201.4|9155.9|9147.9|4757
1584432600000|2020-03-17 08:10:00|9166.4|9158.4|9191.4|9183.4|9194.9|9186.9|9165.4|9157.4|6239
1584432900000|2020-03-17 08:15:00|9191.9|9183.9|9175.9|9167.9|9196.9|9188.9|9173.4|9165.4|2805
1584433200000|2020-03-17 08:20:00|9176.9|9168.9|9140.9|9132.9|9182.4|9174.4|9132.4|9124.4|2504
1584433500000|2020-03-17 08:25:00|9140.4|9132.4|9104.4|9096.4|9140.9|9132.9|9097.9|9089.9|3074
1584433800000|2020-03-17 08:30:00|9107.4|9082|9053.9|9028.5|9122.1|9096.7|9013.8|8988.4|4
1584434100000|2020-03-17 08:35:00|9057.6|9032.2|8975.1|8949.7|9081.1|9055.7|8975.1|8949.7|0
1584434400000|2020-03-17 08:40:00|8971.4|8946|8931.4|8906|8975.6|8950.2|8865.4|8840|0
1584434700000|2020-03-17 08:45:00|8927.7|8902.3|8933.7|8908.3|8995.5|8970.1|8924|8898.6|0
1584435000000|2020-03-17 08:50:00|8937.4|8912|8884.3|8858.9|8937.4|8912|8869.7|8844.3|0
1584435300000|2020-03-17 08:55:00|8880.6|8855.2|8908.3|8882.9|8908.9|8883.5|8833|8807.6|0
1584435600000|2020-03-17 09:00:00|8912|8886.6|8992.6|8967.2|8992.6|8967.2|8868|8842.6|0
1584435900000|2020-03-17 09:05:00|8996.3|8970.9|8835.6|8810.2|9007.3|8981.9|8828.2|8802.8|0
1584436200000|2020-03-17 09:10:00|8842.9|8817.5|8830|8804.6|8865.4|8840|8811.6|8786.2|0
1584436500000|2020-03-17 09:15:00|8848.3|8822.9|8907.9|8899.9|8989.4|8981.4|8848.3|8822.9|1751
1584436800000|2020-03-17 09:20:00|8905.9|8897.9|8919.4|8911.4|8940.4|8932.4|8892.4|8884.4|967
1584437100000|2020-03-17 09:25:00|8915.9|8907.9|8858.4|8850.4|8915.9|8907.9|8854.4|8846.4|1013
1584437400000|2020-03-17 09:30:00|8857.9|8849.9|8774.9|8766.9|8862.4|8854.4|8768.9|8760.9|1420
1584437700000|2020-03-17 09:35:00|8772.9|8764.9|8793.4|8785.4|8797.4|8789.4|8762.9|8754.9|740
1584438000000|2020-03-17 09:40:00|8792.9|8784.9|8824.9|8816.9|8832.9|8824.9|8789.4|8781.4|471
1584438300000|2020-03-17 09:45:00|8821.4|8813.4|8882.9|8874.9|8909.4|8901.4|8809.9|8801.9|2195
1584438600000|2020-03-17 09:50:00|8883.4|8875.4|8819.9|8811.9|8892.4|8884.4|8785.9|8777.9|695
1584438900000|2020-03-17 09:55:00|8819.4|8811.4|8852.4|8844.4|8875.9|8867.9|8797.9|8789.9|477
1584439200000|2020-03-17 10:00:00|8852.9|8844.9|8900.4|8892.4|8905.4|8897.4|8818.4|8810.4|446
1584439500000|2020-03-17 10:05:00|8899.9|8891.9|8876.4|8868.4|8899.9|8891.9|8863.9|8855.9|440
1584439800000|2020-03-17 10:10:00|8875.9|8867.9|8922.4|8914.4|8935.9|8927.9|8875.9|8867.9|1152
1584440100000|2020-03-17 10:15:00|8922.9|8914.9|8899.4|8891.4|8940.9|8932.9|8871.9|8863.9|1588
1584440400000|2020-03-17 10:20:00|8902.4|8894.4|8942.4|8934.4|8960.9|8952.9|8876.9|8868.9|575
1584440700000|2020-03-17 10:25:00|8940.9|8932.9|8921.9|8913.9|8956.9|8948.9|8915.9|8907.9|279
1584441000000|2020-03-17 10:30:00|8924.4|8916.4|8872.9|8864.9|8924.4|8916.4|8861.9|8853.9|473
1584441300000|2020-03-17 10:35:00|8872.4|8864.4|8886.4|8878.4|8918.4|8910.4|8858.4|8850.4|380
1584441600000|2020-03-17 10:40:00|8884.4|8876.4|8858.9|8850.9|8884.9|8876.9|8847.4|8839.4|319
1584441900000|2020-03-17 10:45:00|8858.4|8850.4|8913.9|8905.9|8920.9|8912.9|8857.9|8849.9|417
1584442200000|2020-03-17 10:50:00|8914.4|8906.4|8947.4|8939.4|8958.4|8950.4|8894.4|8886.4|263
1584442500000|2020-03-17 10:55:00|8947.9|8939.9|8996.9|8988.9|8996.9|8988.9|8947.9|8939.9|308
1584442800000|2020-03-17 11:00:00|8998.4|8990.4|8959.9|8951.9|8998.4|8990.4|8943.9|8935.9|125
1584443100000|2020-03-17 11:05:00|8961.4|8953.4|8979.9|8971.9|8993.4|8985.4|8956.9|8948.9|302
1584443400000|2020-03-17 11:10:00|8984.4|8976.4|8980.9|8972.9|8984.9|8976.9|8933.4|8925.4|261
1584443700000|2020-03-17 11:15:00|8981.4|8973.4|8949.9|8941.9|8990.4|8982.4|8944.9|8936.9|241
1584444000000|2020-03-17 11:20:00|8949.4|8941.4|8925.4|8917.4|8950.4|8942.4|8901.4|8893.4|378
1584444300000|2020-03-17 11:25:00|8925.9|8917.9|8905.4|8897.4|8937.4|8929.4|8889.9|8881.9|156
1584444600000|2020-03-17 11:30:00|8906.4|8898.4|8869.9|8861.9|8913.4|8905.4|8866.9|8858.9|165
1584444900000|2020-03-17 11:35:00|8868.9|8860.9|8897.4|8889.4|8908.9|8900.9|8866.9|8858.9|100
1584445200000|2020-03-17 11:40:00|8897.9|8889.9|8896.4|8888.4|8919.4|8911.4|8888.4|8880.4|198
1584445500000|2020-03-17 11:45:00|8897.4|8889.4|8906.4|8898.4|8943.9|8935.9|8894.4|8886.4|176
1584445800000|2020-03-17 11:50:00|8906.9|8898.9|8891.9|8883.9|8929.4|8921.4|8884.9|8876.9|193
1584446100000|2020-03-17 11:55:00|8892.9|8884.9|8864.9|8856.9|8897.4|8889.4|8861.9|8853.9|140
1584446400000|2020-03-17 12:00:00|8863.9|8855.9|8855.4|8847.4|8886.9|8878.9|8855.4|8847.4|636
1584446700000|2020-03-17 12:05:00|8854.9|8846.9|8858.4|8850.4|8875.9|8867.9|8845.4|8837.4|277
1584447000000|2020-03-17 12:10:00|8853.9|8845.9|8894.9|8886.9|8905.4|8897.4|8853.9|8845.9|252
1584447300000|2020-03-17 12:15:00|8894.4|8886.4|8912.4|8904.4|8912.4|8904.4|8879.4|8871.4|130
1584447600000|2020-03-17 12:20:00|8911.9|8903.9|8917.9|8909.9|8918.4|8910.4|8893.4|8885.4|130
1584447900000|2020-03-17 12:25:00|8919.4|8911.4|8902.4|8894.4|8922.9|8914.9|8896.9|8888.9|246
1584448200000|2020-03-17 12:30:00|8901.9|8893.9|8922.4|8914.4|8926.4|8918.4|8870.4|8862.4|208
1584448500000|2020-03-17 12:35:00|8921.9|8913.9|8900.9|8892.9|8922.4|8914.4|8889.9|8881.9|172
1584448800000|2020-03-17 12:40:00|8902.9|8894.9|8896.4|8888.4|8912.4|8904.4|8886.9|8878.9|104
1584449100000|2020-03-17 12:45:00|8895.9|8887.9|8897.4|8889.4|8903.9|8895.9|8879.4|8871.4|104
1584449400000|2020-03-17 12:50:00|8896.9|8888.9|8893.4|8885.4|8904.9|8896.9|8876.9|8868.9|193
1584449700000|2020-03-17 12:55:00|8892.9|8884.9|8929.4|8921.4|8941.4|8933.4|8891.4|8883.4|168
1584450000000|2020-03-17 13:00:00|8929.9|8921.9|8935.9|8927.9|8941.9|8933.9|8909.9|8901.9|117
1584450300000|2020-03-17 13:05:00|8936.4|8928.4|8945.4|8937.4|8953.4|8945.4|8928.4|8920.4|78
1584450600000|2020-03-17 13:10:00|8946.4|8938.4|8942.4|8934.4|8953.4|8945.4|8923.4|8915.4|151
1584450900000|2020-03-17 13:15:00|8942.9|8934.9|8923.9|8915.9|8959.9|8951.9|8921.9|8913.9|186
1584451200000|2020-03-17 13:20:00|8924.9|8916.9|8933.9|8925.9|8940.9|8932.9|8903.9|8895.9|213
1584451500000|2020-03-17 13:25:00|8934.4|8926.4|8961.9|8953.9|8972.4|8964.4|8931.9|8923.9|182
1584451800000|2020-03-17 13:30:00|8960.9|8952.9|8956.4|8948.4|9017.9|9009.9|8936.4|8928.4|1095
1584452100000|2020-03-17 13:35:00|8958.9|8950.9|8885.9|8877.9|8961.4|8953.4|8875.4|8867.4|586
1584452400000|2020-03-17 13:40:00|8886.4|8878.4|8869.9|8861.9|8906.4|8898.4|8863.4|8855.4|470
1584452700000|2020-03-17 13:45:00|8868.4|8860.4|8906.9|8898.9|8954.4|8946.4|8868.4|8860.4|683
1584453000000|2020-03-17 13:50:00|8906.4|8898.4|8856.9|8848.9|8913.4|8905.4|8856.9|8848.9|503
1584453300000|2020-03-17 13:55:00|8853.4|8845.4|8857.9|8849.9|8890.9|8882.9|8849.9|8841.9|364
1584453600000|2020-03-17 14:00:00|8857.4|8849.4|8887.9|8879.9|8892.4|8884.4|8835.9|8827.9|305
1584453900000|2020-03-17 14:05:00|8890.9|8882.9|8911.4|8903.4|8934.4|8926.4|8878.4|8870.4|562
1584454200000|2020-03-17 14:10:00|8910.4|8902.4|8949.9|8941.9|8956.4|8948.4|8910.4|8902.4|538
1584454500000|2020-03-17 14:15:00|8948.4|8940.4|8968.4|8960.4|8983.9|8975.9|8920.9|8912.9|530
1584454800000|2020-03-17 14:20:00|8973.9|8965.9|8962.9|8954.9|8990.4|8982.4|8950.9|8942.9|185
1584455100000|2020-03-17 14:25:00|8963.4|8955.4|9001.4|8993.4|9018.4|9010.4|8963.4|8955.4|313
1584455400000|2020-03-17 14:30:00|9001.9|8993.9|8989.9|8981.9|9027.9|9019.9|8986.9|8978.9|420
1584455700000|2020-03-17 14:35:00|8988.4|8980.4|8980.4|8972.4|9023.4|9015.4|8969.4|8961.4|249
1584456000000|2020-03-17 14:40:00|8980.9|8972.9|8996.4|8988.4|9001.9|8993.9|8962.9|8954.9|737
1584456300000|2020-03-17 14:45:00|8997.4|8989.4|9018.9|9010.9|9034.9|9026.9|8983.9|8975.9|585
1584456600000|2020-03-17 14:50:00|9022.4|9014.4|8997.9|8989.9|9025.4|9017.4|8981.4|8973.4|314
1584456900000|2020-03-17 14:55:00|8998.4|8990.4|9027.9|9019.9|9037.4|9029.4|8979.9|8971.9|423
1584457200000|2020-03-17 15:00:00|9028.9|9020.9|9031.4|9023.4|9044.9|9036.9|9009.4|9001.4|402
1584457500000|2020-03-17 15:05:00|9031.9|9023.9|9076.4|9068.4|9082.9|9074.9|9031.4|9023.4|329
1584457800000|2020-03-17 15:10:00|9075.9|9067.9|9118.4|9110.4|9121.4|9113.4|9071.4|9063.4|404
1584458100000|2020-03-17 15:15:00|9117.9|9109.9|9145.9|9137.9|9148.4|9140.4|9093.9|9085.9|404
1584458400000|2020-03-17 15:20:00|9146.4|9138.4|9134.4|9126.4|9174.9|9166.9|9121.4|9113.4|972
1584458700000|2020-03-17 15:25:00|9133.9|9125.9|9115.4|9107.4|9157.4|9149.4|9115.4|9107.4|391
1584459000000|2020-03-17 15:30:00|9116.9|9108.9|9145.4|9137.4|9156.4|9148.4|9114.9|9106.9|376
1584459300000|2020-03-17 15:35:00|9144.9|9136.9|9102.9|9094.9|9148.4|9140.4|9095.9|9087.9|427
1584459600000|2020-03-17 15:40:00|9102.4|9094.4|9117.4|9109.4|9133.4|9125.4|9099.4|9091.4|294
1584459900000|2020-03-17 15:45:00|9121.4|9113.4|9133.9|9125.9|9151.9|9143.9|9114.9|9106.9|358
1584460200000|2020-03-17 15:50:00|9134.4|9126.4|9195.9|9187.9|9196.4|9188.4|9125.9|9117.9|732
1584460500000|2020-03-17 15:55:00|9196.4|9188.4|9188.4|9180.4|9201.9|9193.9|9168.4|9160.4|687
1584460800000|2020-03-17 16:00:00|9187.4|9179.4|9196.9|9188.9|9208.4|9200.4|9175.9|9167.9|370
1584461100000|2020-03-17 16:05:00|9200.4|9192.4|9247.9|9239.9|9250.9|9242.9|9200.4|9192.4|884
1584461400000|2020-03-17 16:10:00|9247.4|9239.4|9257.4|9249.4|9268.4|9260.4|9236.4|9228.4|448
1584461700000|2020-03-17 16:15:00|9257.9|9249.9|9195.4|9187.4|9257.9|9249.9|9168.9|9160.9|470
1584462000000|2020-03-17 16:20:00|9194.9|9186.9|9167.9|9159.9|9198.4|9190.4|9146.9|9138.9|293
1584462300000|2020-03-17 16:25:00|9167.4|9159.4|9130.4|9122.4|9167.9|9159.9|9118.9|9110.9|667
1584462600000|2020-03-17 16:30:00|9127.9|9119.9|9129.9|9121.9|9147.4|9139.4|9109.4|9101.4|723
1584462900000|2020-03-17 16:35:00|9129.4|9121.4|9096.9|9088.9|9129.4|9121.4|9093.9|9085.9|641
1584463200000|2020-03-17 16:40:00|9097.4|9089.4|9091.4|9083.4|9104.9|9096.9|9070.4|9062.4|531
1584463500000|2020-03-17 16:45:00|9093.4|9085.4|9087.9|9079.9|9105.9|9097.9|9083.4|9075.4|272
1584463800000|2020-03-17 16:50:00|9087.4|9079.4|9074.4|9066.4|9092.9|9084.9|9058.9|9050.9|341
1584464100000|2020-03-17 16:55:00|9075.4|9067.4|9131.9|9123.9|9131.9|9123.9|9075.4|9067.4|265
1584464400000|2020-03-17 17:00:00|9132.4|9124.4|9116.9|9108.9|9150.9|9142.9|9106.9|9098.9|291
1584464700000|2020-03-17 17:05:00|9118.4|9110.4|9101.4|9093.4|9140.4|9132.4|9091.4|9083.4|465
1584465000000|2020-03-17 17:10:00|9100.9|9092.9|9078.9|9070.9|9100.9|9092.9|9072.4|9064.4|204
1584465300000|2020-03-17 17:15:00|9078.4|9070.4|9073.4|9065.4|9088.4|9080.4|9057.9|9049.9|191
1584465600000|2020-03-17 17:20:00|9072.9|9064.9|9076.9|9068.9|9091.4|9083.4|9047.9|9039.9|315
1584465900000|2020-03-17 17:25:00|9076.4|9068.4|9072.9|9064.9|9082.9|9074.9|9053.9|9045.9|285
1584466200000|2020-03-17 17:30:00|9072.4|9064.4|9095.4|9087.4|9109.4|9101.4|9059.9|9051.9|242
1584466500000|2020-03-17 17:35:00|9094.4|9086.4|9116.4|9108.4|9116.9|9108.9|9072.9|9064.9|201
1584466800000|2020-03-17 17:40:00|9116.9|9108.9|9139.4|9131.4|9139.9|9131.9|9107.9|9099.9|182
1584467100000|2020-03-17 17:45:00|9138.9|9130.9|9148.9|9140.9|9171.9|9163.9|9130.9|9122.9|188
1584467400000|2020-03-17 17:50:00|9149.4|9141.4|9137.9|9129.9|9167.9|9159.9|9126.4|9118.4|356
1584467700000|2020-03-17 17:55:00|9137.4|9129.4|9143.9|9135.9|9161.4|9153.4|9134.9|9126.9|225
1584468000000|2020-03-17 18:00:00|9143.4|9135.4|9142.9|9134.9|9165.9|9157.9|9123.4|9115.4|226
1584468300000|2020-03-17 18:05:00|9142.4|9134.4|9178.9|9170.9|9182.9|9174.9|9142.4|9134.4|510
1584468600000|2020-03-17 18:10:00|9182.4|9174.4|9192.9|9184.9|9198.4|9190.4|9170.9|9162.9|473
1584468900000|2020-03-17 18:15:00|9194.9|9186.9|9212.9|9204.9|9217.4|9209.4|9188.4|9180.4|321
1584469200000|2020-03-17 18:20:00|9213.4|9205.4|9171.4|9163.4|9216.4|9208.4|9160.4|9152.4|244
1584469500000|2020-03-17 18:25:00|9170.9|9162.9|9204.4|9196.4|9210.4|9202.4|9166.4|9158.4|386
1584469800000|2020-03-17 18:30:00|9204.9|9196.9|9230.9|9222.9|9237.4|9229.4|9204.9|9196.9|206
1584470100000|2020-03-17 18:35:00|9230.4|9222.4|9235.4|9227.4|9249.4|9241.4|9210.4|9202.4|223
1584470400000|2020-03-17 18:40:00|9234.9|9226.9|9216.9|9208.9|9240.9|9232.9|9213.9|9205.9|81
1584470700000|2020-03-17 18:45:00|9217.4|9209.4|9181.9|9173.9|9225.9|9217.9|9168.4|9160.4|190
1584471000000|2020-03-17 18:50:00|9182.9|9174.9|9174.9|9166.9|9200.4|9192.4|9159.4|9151.4|147
1584471300000|2020-03-17 18:55:00|9174.4|9166.4|9198.3|9172.9|9208.9|9200.9|9171.9|9163.9|117
1584471600000|2020-03-17 19:00:00|9198.7|9173.3|9128.7|9103.3|9199|9173.6|9107.1|9081.7|0
1584471900000|2020-03-17 19:05:00|9128.2|9102.8|9134.6|9109.2|9164.2|9138.8|9109.3|9083.9|0
1584472200000|2020-03-17 19:10:00|9134.9|9109.5|9144.1|9118.7|9151.3|9125.9|9126.2|9100.8|0
1584472500000|2020-03-17 19:15:00|9143.8|9118.4|9158.8|9133.4|9169.7|9144.3|9139.2|9113.8|0
1584472800000|2020-03-17 19:20:00|9158.5|9133.1|9142.4|9117|9166|9140.6|9125.8|9100.4|0
1584473100000|2020-03-17 19:25:00|9143.9|9118.5|9134.4|9109|9150|9124.6|9122|9096.6|0
1584473400000|2020-03-17 19:30:00|9134.3|9108.9|9157.1|9131.7|9171.8|9146.4|9127.4|9102|0
1584473700000|2020-03-17 19:35:00|9156.6|9131.2|9189.4|9164|9191.5|9166.1|9156.6|9131.2|0
1584474000000|2020-03-17 19:40:00|9190.1|9164.7|9223.7|9198.3|9232.2|9206.8|9187|9161.6|0
1584474300000|2020-03-17 19:45:00|9223.8|9198.4|9207.4|9182|9226.2|9200.8|9184.8|9159.4|0
1584474600000|2020-03-17 19:50:00|9208|9182.6|9174.9|9149.5|9231.8|9206.4|9137.7|9112.3|0
1584474900000|2020-03-17 19:55:00|9175.6|9150.2|9289.2|9263.8|9289.2|9263.8|9175.6|9150.2|0
1584475200000|2020-03-17 20:00:00|9290.1|9264.7|9235.4|9210|9315.3|9289.9|9217.7|9192.3|0
1584475500000|2020-03-17 20:05:00|9233.4|9208|9229.4|9204|9245.7|9220.3|9221|9195.6|0
1584475800000|2020-03-17 20:10:00|9229.8|9204.4|9175.1|9149.7|9229.8|9204.4|9171.1|9145.7|0
1584476100000|2020-03-17 20:15:00|9174.5|9149.1|9175.5|9150.1|9186.7|9161.3|9168.4|9143|0
1584476400000|2020-03-17 20:20:00|9176.4|9151|9181.3|9155.9|9193.4|9168|9176.4|9151|0
1584476700000|2020-03-17 20:25:00|9181|9155.6|9173.7|9148.3|9182.3|9156.9|9173.3|9147.9|0
1584477000000|2020-03-17 20:30:00|9172.8|9147.4|9161.1|9135.7|9186.2|9160.8|9158.8|9133.4|0
1584477300000|2020-03-17 20:35:00|9162|9136.6|9171.3|9145.9|9171.7|9146.3|9154.9|9129.5|0
1584477600000|2020-03-17 20:40:00|9170.9|9145.5|9184.5|9159.1|9188|9162.6|9153.9|9128.5|0
1584477900000|2020-03-17 20:45:00|9184.1|9158.7|9154.5|9129.1|9188.3|9162.9|9152.8|9127.4|0
1584478200000|2020-03-17 20:50:00|9154.1|9128.7|9160.9|9135.5|9176.8|9151.4|9153.5|9128.1|0
1584478500000|2020-03-17 20:55:00|9161.3|9135.9|9143.1|9117.7|9162.2|9136.8|9141.1|9115.7|0
1584478800000|2020-03-17 21:00:00|9144.7|9119.3|9154|9128.6|9155.3|9129.9|9143.3|9117.9|0
1584479100000|2020-03-17 21:05:00|9153|9127.6|9150.2|9124.8|9154.3|9128.9|9150.2|9124.8|0
1584479400000|2020-03-17 21:10:00|9149.6|9124.2|9137.9|9112.5|9150|9124.6|9137.9|9112.5|0
1584479700000|2020-03-17 21:15:00|9137.3|9111.9|9141.7|9116.3|9143.9|9118.5|9134.8|9109.4|0
1584480000000|2020-03-17 21:20:00|9143|9117.6|9142.7|9117.3|9144.2|9118.8|9139.2|9113.8|0
1584480300000|2020-03-17 21:25:00|9142.9|9117.5|9144.7|9119.3|9144.7|9119.3|9141.5|9116.1|0
1584480600000|2020-03-17 21:30:00|9144.6|9119.2|9141.5|9116.1|9145.2|9119.8|9140.4|9115|0
1584480900000|2020-03-17 21:35:00|9141.3|9115.9|9141.5|9116.1|9141.5|9116.1|9140.4|9115|0
1584481200000|2020-03-17 21:40:00|9141.8|9116.4|9140.8|9115.4|9143.5|9118.1|9140.4|9115|0
1584481500000|2020-03-17 21:45:00|9140.6|9115.2|9118.4|9093|9140.8|9115.4|9113.4|9088|0
1584481800000|2020-03-17 21:50:00|9124.7|9099.3|9124.8|9099.4|9125.5|9100.1|9109.6|9084.2|0
1584482100000|2020-03-17 21:55:00|9125|9099.6|9132.3|9106.9|9135.8|9110.4|9125|9099.6|0
1584482400000|2020-03-17 22:00:00|9120.9|9095.5|9155.8|9130.4|9177.7|9152.3|9117|9091.6|0
1584482700000|2020-03-17 22:05:00|9157.4|9132|9162.6|9137.2|9171.2|9145.8|9153.6|9128.2|0
1584483000000|2020-03-17 22:10:00|9163|9137.6|9145.4|9120|9163.4|9138|9123|9097.6|0
1584483300000|2020-03-17 22:15:00|9145|9119.6|9126.5|9101.1|9157.1|9131.7|9126.2|9100.8|0
1584483600000|2020-03-17 22:20:00|9125.8|9100.4|9113.9|9088.5|9126.2|9100.8|9101.4|9076|0
1584483900000|2020-03-17 22:25:00|9117.8|9092.4|9147.6|9122.2|9153.5|9128.1|9112.3|9086.9|0
1584484200000|2020-03-17 22:30:00|9147.3|9121.9|9127.6|9102.2|9172|9146.6|9119.8|9094.4|0
1584484500000|2020-03-17 22:35:00|9125.7|9100.3|9120.1|9094.7|9137.4|9112|9107.2|9081.8|0
1584484800000|2020-03-17 22:40:00|9118.5|9093.1|9079.2|9053.8|9125.6|9100.2|9076.9|9051.5|0
1584485100000|2020-03-17 22:45:00|9080|9054.6|9050.9|9025.5|9094.5|9069.1|9030.5|9005.1|0
1584485400000|2020-03-17 22:50:00|9050.1|9024.7|9068.5|9043.1|9073.6|9048.2|9038.3|9012.9|0
1584485700000|2020-03-17 22:55:00|9068.1|9042.7|9064.4|9039|9072.2|9046.8|9046.3|9020.9|0
1584486000000|2020-03-17 23:00:00|9064|9038.6|9044.5|9019.1|9065.2|9039.8|9041.8|9016.4|0
1584486300000|2020-03-17 23:05:00|9043.4|9018|9011.9|8986.5|9048.5|9023.1|9008.8|8983.4|0
1584486600000|2020-03-17 23:10:00|9011.5|8986.1|9016.2|8990.8|9028.3|9002.9|8982.8|8957.4|0
1584486900000|2020-03-17 23:15:00|9015.8|8990.4|9064.9|9039.5|9076.7|9051.3|9013.8|8988.4|0
1584487200000|2020-03-17 23:20:00|9065.3|9039.9|9016.1|8990.7|9067.6|9042.2|9013|8987.6|0
1584487500000|2020-03-17 23:25:00|9016.9|8991.5|9002.9|8977.5|9027.5|9002.1|8986.4|8961|0
1584487800000|2020-03-17 23:30:00|9002.5|8977.1|8994.3|8968.9|9031.2|9005.8|8994.3|8968.9|0
1584488100000|2020-03-17 23:35:00|8995|8969.6|8979.1|8953.7|9000.5|8975.1|8960.6|8935.2|0
1584488400000|2020-03-17 23:40:00|8977.5|8952.1|8973|8947.6|9002.8|8977.4|8969.3|8943.9|0
1584488700000|2020-03-17 23:45:00|8973.8|8948.4|8921.9|8896.5|8987.5|8962.1|8913.7|8888.3|0
1584489000000|2020-03-17 23:50:00|8922.7|8897.3|8925.3|8899.9|8943.8|8918.4|8892.6|8867.2|0
1584489300000|2020-03-17 23:55:00|8924.9|8899.5|8941.1|8915.7|8946.6|8921.2|8917.1|8891.7|0
1584489600000|2020-03-18 00:00:00|8942.7|8917.3|8976.7|8951.3|8979.1|8953.7|8926.1|8900.7|0
1584489900000|2020-03-18 00:05:00|8977.1|8951.7|8969.2|8943.8|8977.1|8951.7|8935.1|8909.7|0
1584490200000|2020-03-18 00:10:00|8968.8|8943.4|8986.1|8960.7|9003.4|8978|8962.5|8937.1|0
1584490500000|2020-03-18 00:15:00|8984.1|8958.7|9012.7|8987.3|9050.1|9024.7|8973.9|8948.5|0
1584490800000|2020-03-18 00:20:00|9013.6|8988.2|8996.9|8971.5|9037.2|9011.8|8982.2|8956.8|0
1584491100000|2020-03-18 00:25:00|8996.7|8971.3|8982.8|8957.4|9025|8999.6|8979.8|8954.4|0
1584491400000|2020-03-18 00:30:00|8982.4|8957|8973.7|8948.3|8995.9|8970.5|8971.9|8946.5|0
1584491700000|2020-03-18 00:35:00|8973.5|8948.1|8961.2|8935.8|8983.1|8957.7|8928.7|8903.3|0
1584492000000|2020-03-18 00:40:00|8958.5|8933.1|8942|8916.6|8965.7|8940.3|8935.5|8910.1|0
1584492300000|2020-03-18 00:45:00|8942.2|8916.8|8933.4|8908|8953|8927.6|8927|8901.6|0
1584492600000|2020-03-18 00:50:00|8933.2|8907.8|8930.9|8905.5|8947.7|8922.3|8926.4|8901|0
1584492900000|2020-03-18 00:55:00|8931.8|8906.4|8970.3|8944.9|8970.8|8945.4|8929.6|8904.2|0
1584493200000|2020-03-18 01:00:00|8967.5|8942.1|8956.3|8930.9|8986|8960.6|8939.7|8914.3|0
1584493500000|2020-03-18 01:05:00|8952.6|8927.2|8940.5|8915.1|8955.4|8930|8933.4|8908|0
1584493800000|2020-03-18 01:10:00|8940|8914.6|8973.3|8947.9|8975.8|8950.4|8936.6|8911.2|0
1584494100000|2020-03-18 01:15:00|9013.6|8988.2|9075.4|9067.4|9086.4|9078.4|8962.4|8954.4|2129
1584494400000|2020-03-18 01:20:00|9076.9|9068.9|9043.9|9035.9|9083.4|9075.4|9035.9|9027.9|1688
1584494700000|2020-03-18 01:25:00|9045.9|9037.9|9052.4|9044.4|9062.9|9054.9|9036.9|9028.9|912
1584495000000|2020-03-18 01:30:00|9051.9|9043.9|9153.4|9145.4|9153.4|9145.4|9051.4|9043.4|3842
1584495300000|2020-03-18 01:35:00|9152.9|9144.9|9170.9|9162.9|9181.9|9173.9|9119.9|9111.9|2448
1584495600000|2020-03-18 01:40:00|9173.9|9165.9|9170.9|9162.9|9197.9|9189.9|9146.9|9138.9|2566
1584495900000|2020-03-18 01:45:00|9169.9|9161.9|9209.9|9201.9|9225.4|9217.4|9165.9|9157.9|3336
1584496200000|2020-03-18 01:50:00|9210.4|9202.4|9210.4|9202.4|9233.9|9225.9|9191.9|9183.9|2202
1584496500000|2020-03-18 01:55:00|9208.9|9200.9|9186.4|9178.4|9215.9|9207.9|9170.9|9162.9|2460
1584496800000|2020-03-18 02:00:00|9186.9|9178.9|9158.9|9150.9|9209.9|9201.9|9157.9|9149.9|1213
1584497100000|2020-03-18 02:05:00|9159.4|9151.4|9168.9|9160.9|9174.4|9166.4|9151.9|9143.9|1190
1584497400000|2020-03-18 02:10:00|9164.9|9156.9|9164.3|9156.3|9168.9|9160.9|9132.4|9124.4|1610
1584497700000|2020-03-18 02:15:00|9164.8|9156.8|9168.8|9160.8|9169.8|9161.8|9140.8|9132.8|1147
1584498000000|2020-03-18 02:20:00|9166.8|9158.8|9153.8|9145.8|9195.8|9187.8|9152.3|9144.3|1407
1584498300000|2020-03-18 02:25:00|9154.3|9146.3|9148.3|9140.3|9170.3|9162.3|9144.3|9136.3|3527
1584498600000|2020-03-18 02:30:00|9148.8|9140.8|9201.8|9193.8|9212.8|9204.8|9147.3|9139.3|1187
1584498900000|2020-03-18 02:35:00|9199.8|9191.8|9170.8|9162.8|9214.8|9206.8|9165.8|9157.8|1107
1584499200000|2020-03-18 02:40:00|9170.3|9162.3|9197.3|9189.3|9202.3|9194.3|9166.3|9158.3|626
1584499500000|2020-03-18 02:45:00|9197.8|9189.8|9205.8|9197.8|9212.8|9204.8|9182.3|9174.3|639
1584499800000|2020-03-18 02:50:00|9206.8|9198.8|9247.3|9239.3|9247.8|9239.8|9201.8|9193.8|1624
1584500100000|2020-03-18 02:55:00|9245.8|9237.8|9243.3|9235.3|9263.8|9255.8|9231.8|9223.8|2175
1584500400000|2020-03-18 03:00:00|9243.8|9235.8|9220.8|9212.8|9255.8|9247.8|9217.8|9209.8|940
1584500700000|2020-03-18 03:05:00|9220.3|9212.3|9240.3|9232.3|9244.3|9236.3|9220.3|9212.3|868
1584501000000|2020-03-18 03:10:00|9240.8|9232.8|9247.8|9239.8|9254.8|9246.8|9234.3|9226.3|462
1584501300000|2020-03-18 03:15:00|9247.3|9239.3|9242.3|9234.3|9252.3|9244.3|9234.3|9226.3|532
1584501600000|2020-03-18 03:20:00|9242.8|9234.8|9233.3|9225.3|9255.3|9247.3|9225.8|9217.8|957
1584501900000|2020-03-18 03:25:00|9233.8|9225.8|9231.8|9223.8|9236.8|9228.8|9224.8|9216.8|1090
1584502200000|2020-03-18 03:30:00|9231.3|9223.3|9205.3|9197.3|9236.8|9228.8|9205.3|9197.3|1281
1584502500000|2020-03-18 03:35:00|9205.8|9197.8|9198.8|9190.8|9207.8|9199.8|9193.3|9185.3|989
1584502800000|2020-03-18 03:40:00|9197.8|9189.8|9203.3|9195.3|9214.8|9206.8|9195.3|9187.3|1298
1584503100000|2020-03-18 03:45:00|9201.8|9193.8|9188.3|9180.3|9205.8|9197.8|9186.8|9178.8|1022
1584503400000|2020-03-18 03:50:00|9187.8|9179.8|9186.8|9178.8|9192.8|9184.8|9171.8|9163.8|1737
1584503700000|2020-03-18 03:55:00|9186.3|9178.3|9187.3|9179.3|9193.8|9185.8|9179.8|9171.8|526
1584504000000|2020-03-18 04:00:00|9199|9173.6|9196.6|9171.2|9201.8|9176.4|9181.8|9156.4|10
1584504300000|2020-03-18 04:05:00|9195.6|9170.2|9201.8|9176.4|9213|9187.6|9194.2|9168.8|0
1584504600000|2020-03-18 04:10:00|9201.6|9176.2|9206.2|9180.8|9216|9190.6|9201.4|9176|0
1584504900000|2020-03-18 04:15:00|9206|9180.6|9180.8|9155.4|9207|9181.6|9172.8|9147.4|0
1584505200000|2020-03-18 04:20:00|9179.9|9154.5|9184.6|9159.2|9190.6|9165.2|9174.2|9148.8|0
1584505500000|2020-03-18 04:25:00|9184.8|9159.4|9182.9|9157.5|9194.8|9169.4|9179.9|9154.5|0
1584505800000|2020-03-18 04:30:00|9183.8|9158.4|9197.3|9171.9|9199.1|9173.7|9180.9|9155.5|0
1584506100000|2020-03-18 04:35:00|9197.1|9171.7|9171.8|9146.4|9197.1|9171.7|9169.9|9144.5|0
1584506400000|2020-03-18 04:40:00|9172.4|9147|9163.5|9138.1|9176.1|9150.7|9156.6|9131.2|0
1584506700000|2020-03-18 04:45:00|9163.7|9138.3|9165.6|9140.2|9172.9|9147.5|9160.7|9135.3|0
1584507000000|2020-03-18 04:50:00|9164.6|9139.2|9194.8|9169.4|9197.9|9172.5|9164.6|9139.2|0
1584507300000|2020-03-18 04:55:00|9194.6|9169.2|9192.4|9167|9199.5|9174.1|9191.3|9165.9|0
1584507600000|2020-03-18 05:00:00|9193.4|9168|9155.8|9147.8|9200.3|9192.3|9152.3|9144.3|3798
1584507900000|2020-03-18 05:05:00|9155.3|9147.3|9169.8|9161.8|9172.8|9164.8|9150.3|9142.3|1406
1584508200000|2020-03-18 05:10:00|9169.3|9161.3|9118.3|9110.3|9170.3|9162.3|9118.3|9110.3|1467
1584508500000|2020-03-18 05:15:00|9120.8|9112.8|9085.3|9077.3|9122.8|9114.8|9081.8|9073.8|2697
1584508800000|2020-03-18 05:20:00|9085.8|9077.8|9093.3|9085.3|9117.8|9109.8|9072.3|9064.3|2992
1584509100000|2020-03-18 05:25:00|9093.8|9085.8|9074.8|9066.8|9099.8|9091.8|9072.8|9064.8|2132
1584509400000|2020-03-18 05:30:00|9073.3|9065.3|9056.3|9048.3|9076.8|9068.8|9030.8|9022.8|2185
1584509700000|2020-03-18 05:35:00|9053.8|9045.8|9008.3|9000.3|9067.3|9059.3|8998.8|8990.8|2349
1584510000000|2020-03-18 05:40:00|9008.8|9000.8|9036.8|9028.8|9056.8|9048.8|9005.8|8997.8|2706
1584510300000|2020-03-18 05:45:00|9036.3|9028.3|9023.8|9015.8|9040.8|9032.8|9017.3|9009.3|1733
1584510600000|2020-03-18 05:50:00|9022.3|9014.3|9001.8|8993.8|9026.8|9018.8|8996.8|8988.8|1933
1584510900000|2020-03-18 05:55:00|9002.3|8994.3|9005.3|8997.3|9013.3|9005.3|8989.3|8981.3|1576
1584511200000|2020-03-18 06:00:00|9004.8|8996.8|9002.8|8994.8|9034.3|9026.3|9002.8|8994.8|1766
1584511500000|2020-03-18 06:05:00|9002.3|8994.3|8997.8|8989.8|9007.3|8999.3|8983.8|8975.8|1302
1584511800000|2020-03-18 06:10:00|8989.8|8981.8|8951.8|8943.8|8989.8|8981.8|8939.8|8931.8|3207
1584512100000|2020-03-18 06:15:00|8951.3|8943.3|8927.3|8919.3|8962.3|8954.3|8922.8|8914.8|1995
1584512400000|2020-03-18 06:20:00|8926.8|8918.8|8908.3|8900.3|8936.3|8928.3|8907.3|8899.3|1700
1584512700000|2020-03-18 06:25:00|8908.8|8900.8|8907.8|8899.8|8916.3|8908.3|8881.3|8873.3|3859
1584513000000|2020-03-18 06:30:00|8908.3|8900.3|8864.3|8856.3|8913.8|8905.8|8864.3|8856.3|2882
1584513300000|2020-03-18 06:35:00|8865.3|8857.3|8852.8|8844.8|8871.3|8863.3|8847.8|8839.8|1878
1584513600000|2020-03-18 06:40:00|8852.3|8844.3|8811.8|8803.8|8860.8|8852.8|8811.3|8803.3|2609
1584513900000|2020-03-18 06:45:00|8810.8|8802.8|8817.3|8809.3|8827.8|8819.8|8795.3|8787.3|2485
1584514200000|2020-03-18 06:50:00|8815.8|8807.8|8804.8|8796.8|8836.8|8828.8|8796.8|8788.8|2296
1584514500000|2020-03-18 06:55:00|8805.3|8797.3|8827.8|8819.8|8853.3|8845.3|8797.8|8789.8|2572
1584514800000|2020-03-18 07:00:00|8827.3|8819.3|8829.8|8821.8|8835.8|8827.8|8812.8|8804.8|2318
1584515100000|2020-03-18 07:05:00|8830.3|8822.3|8836.3|8828.3|8847.3|8839.3|8817.3|8809.3|2120
1584515400000|2020-03-18 07:10:00|8836.8|8828.8|8840.8|8832.8|8859.3|8851.3|8834.8|8826.8|3099
1584515700000|2020-03-18 07:15:00|8840.3|8832.3|8820.8|8812.8|8844.8|8836.8|8818.8|8810.8|1610
1584516000000|2020-03-18 07:20:00|8821.3|8813.3|8757.3|8749.3|8822.8|8814.8|8753.8|8745.8|5698
1584516300000|2020-03-18 07:25:00|8757.8|8749.8|8731.8|8723.8|8758.8|8750.8|8710.3|8702.3|5352
1584516600000|2020-03-18 07:30:00|8729.3|8721.3|8768.8|8760.8|8781.3|8773.3|8707.8|8699.8|3267
1584516900000|2020-03-18 07:35:00|8767.3|8759.3|8792.8|8784.8|8798.3|8790.3|8756.8|8748.8|1854
1584517200000|2020-03-18 07:40:00|8793.3|8785.3|8798.3|8790.3|8818.8|8810.8|8778.8|8770.8|2469
1584517500000|2020-03-18 07:45:00|8797.8|8789.8|8745.8|8737.8|8797.8|8789.8|8734.8|8726.8|2274
1584517800000|2020-03-18 07:50:00|8746.3|8738.3|8776.8|8768.8|8777.8|8769.8|8740.8|8732.8|2547
1584518100000|2020-03-18 07:55:00|8773.3|8765.3|8793.3|8785.3|8794.3|8786.3|8773.3|8765.3|4551
1584518400000|2020-03-18 08:00:00|8793.8|8785.8|8854.8|8846.8|8864.3|8856.3|8773.3|8765.3|4163
1584518700000|2020-03-18 08:05:00|8854.3|8846.3|8812.3|8804.3|8861.8|8853.8|8761.3|8753.3|7580
1584519000000|2020-03-18 08:10:00|8811.3|8803.3|8756.8|8748.8|8811.3|8803.3|8749.3|8741.3|8036
1584519300000|2020-03-18 08:15:00|8757.3|8749.3|8778.8|8770.8|8778.8|8770.8|8753.8|8745.8|1991
1584519600000|2020-03-18 08:20:00|8777.8|8769.8|8738.8|8730.8|8778.8|8770.8|8738.8|8730.8|2574
1584519900000|2020-03-18 08:25:00|8737.8|8729.8|8696.3|8688.3|8743.3|8735.3|8696.3|8688.3|2517
1584520200000|2020-03-18 08:30:00|8713.5|8688.1|8719.9|8694.5|8762.8|8737.4|8690.5|8665.1|2
1584520500000|2020-03-18 08:35:00|8716.3|8690.9|8761.8|8736.4|8782.9|8757.5|8709.1|8683.7|0
1584520800000|2020-03-18 08:40:00|8758.3|8732.9|8784.5|8759.1|8788.1|8762.7|8741.5|8716.1|0
1584521100000|2020-03-18 08:45:00|8788.1|8762.7|8784.8|8759.4|8795.2|8769.8|8756.1|8730.7|0
1584521400000|2020-03-18 08:50:00|8781.2|8755.8|8723.6|8698.2|8781.2|8755.8|8713.2|8687.8|0
1584521700000|2020-03-18 08:55:00|8720.1|8694.7|8679|8653.6|8741.5|8716.1|8677.1|8651.7|0
1584522000000|2020-03-18 09:00:00|8682.6|8657.2|8689.7|8664.3|8714.8|8689.4|8675.4|8650|0
1584522300000|2020-03-18 09:05:00|8682.6|8657.2|8725.3|8699.9|8739.6|8714.2|8668.2|8642.8|0
1584522600000|2020-03-18 09:10:00|8718.1|8692.7|8704|8678.6|8729.1|8703.7|8682.5|8657.1|0
1584522900000|2020-03-18 09:15:00|8696.8|8671.4|8713.8|8705.8|8771.8|8763.8|8696.8|8671.4|890
1584523200000|2020-03-18 09:20:00|8715.3|8707.3|8685.8|8677.8|8728.3|8720.3|8683.8|8675.8|1077
1584523500000|2020-03-18 09:25:00|8687.3|8679.3|8665.8|8657.8|8690.3|8682.3|8660.8|8652.8|766
1584523800000|2020-03-18 09:30:00|8665.3|8657.3|8692.3|8684.3|8704.3|8696.3|8658.3|8650.3|964
1584524100000|2020-03-18 09:35:00|8691.8|8683.8|8704.8|8696.8|8718.8|8710.8|8683.3|8675.3|609
1584524400000|2020-03-18 09:40:00|8705.3|8697.3|8709.3|8701.3|8720.8|8712.8|8702.3|8694.3|414
1584524700000|2020-03-18 09:45:00|8709.8|8701.8|8700.8|8692.8|8714.8|8706.8|8688.3|8680.3|269
1584525000000|2020-03-18 09:50:00|8701.3|8693.3|8706.3|8698.3|8726.3|8718.3|8695.8|8687.8|695
1584525300000|2020-03-18 09:55:00|8707.3|8699.3|8716.8|8708.8|8717.8|8709.8|8703.8|8695.8|318
1584525600000|2020-03-18 10:00:00|8716.3|8708.3|8713.3|8705.3|8726.3|8718.3|8705.8|8697.8|301
1584525900000|2020-03-18 10:05:00|8712.8|8704.8|8702.3|8694.3|8713.3|8705.3|8694.8|8686.8|610
1584526200000|2020-03-18 10:10:00|8698.8|8690.8|8669.3|8661.3|8701.8|8693.8|8666.8|8658.8|519
1584526500000|2020-03-18 10:15:00|8669.8|8661.8|8658.8|8650.8|8685.8|8677.8|8658.8|8650.8|306
1584526800000|2020-03-18 10:20:00|8657.8|8649.8|8641.8|8633.8|8660.3|8652.3|8640.8|8632.8|453
1584527100000|2020-03-18 10:25:00|8641.3|8633.3|8634.8|8626.8|8650.8|8642.8|8630.8|8622.8|351
1584527400000|2020-03-18 10:30:00|8634.3|8626.3|8640.3|8632.3|8650.3|8642.3|8628.8|8620.8|325
1584527700000|2020-03-18 10:35:00|8639.8|8631.8|8641.3|8633.3|8644.8|8636.8|8630.8|8622.8|353
1584528000000|2020-03-18 10:40:00|8640.8|8632.8|8645.8|8637.8|8650.3|8642.3|8632.8|8624.8|138
1584528300000|2020-03-18 10:45:00|8645.3|8637.3|8641.8|8633.8|8646.8|8638.8|8638.3|8630.3|198
1584528600000|2020-03-18 10:50:00|8641.3|8633.3|8607.8|8599.8|8644.8|8636.8|8601.8|8593.8|759
1584528900000|2020-03-18 10:55:00|8606.8|8598.8|8618.3|8610.3|8623.8|8615.8|8594.3|8586.3|447
1584529200000|2020-03-18 11:00:00|8618.8|8610.8|8606.3|8598.3|8624.3|8616.3|8600.8|8592.8|393
1584529500000|2020-03-18 11:05:00|8605.8|8597.8|8596.3|8588.3|8607.8|8599.8|8592.8|8584.8|175
1584529800000|2020-03-18 11:10:00|8595.8|8587.8|8579.8|8571.8|8595.8|8587.8|8572.3|8564.3|425
1584530100000|2020-03-18 11:15:00|8579.3|8571.3|8584.8|8576.8|8586.3|8578.3|8565.8|8557.8|155
1584530400000|2020-03-18 11:20:00|8584.3|8576.3|8616.3|8608.3|8625.8|8617.8|8580.8|8572.8|380
1584530700000|2020-03-18 11:25:00|8615.8|8607.8|8652.8|8644.8|8655.8|8647.8|8615.8|8607.8|494
1584531000000|2020-03-18 11:30:00|8653.3|8645.3|8639.8|8631.8|8687.3|8679.3|8638.3|8630.3|699
1584531300000|2020-03-18 11:35:00|8639.3|8631.3|8640.3|8632.3|8659.8|8651.8|8622.8|8614.8|535
1584531600000|2020-03-18 11:40:00|8640.8|8632.8|8639.3|8631.3|8650.8|8642.8|8630.8|8622.8|184
1584531900000|2020-03-18 11:45:00|8638.8|8630.8|8654.3|8646.3|8655.3|8647.3|8630.8|8622.8|158
1584532200000|2020-03-18 11:50:00|8654.8|8646.8|8654.3|8646.3|8679.3|8671.3|8650.8|8642.8|935
1584532500000|2020-03-18 11:55:00|8653.8|8645.8|8670.8|8662.8|8680.8|8672.8|8648.3|8640.3|322
1584532800000|2020-03-18 12:00:00|8673.8|8665.8|8661.8|8653.8|8675.3|8667.3|8655.3|8647.3|119
1584533100000|2020-03-18 12:05:00|8662.3|8654.3|8639.8|8631.8|8663.8|8655.8|8636.3|8628.3|207
1584533400000|2020-03-18 12:10:00|8639.3|8631.3|8631.8|8623.8|8640.8|8632.8|8625.8|8617.8|109
1584533700000|2020-03-18 12:15:00|8632.3|8624.3|8654.3|8646.3|8657.8|8649.8|8625.3|8617.3|143
1584534000000|2020-03-18 12:20:00|8653.3|8645.3|8638.3|8630.3|8663.3|8655.3|8638.3|8630.3|202
1584534300000|2020-03-18 12:25:00|8638.8|8630.8|8644.3|8636.3|8655.8|8647.8|8634.3|8626.3|138
1584534600000|2020-03-18 12:30:00|8644.8|8636.8|8616.3|8608.3|8650.3|8642.3|8607.8|8599.8|313
1584534900000|2020-03-18 12:35:00|8615.8|8607.8|8614.3|8606.3|8627.3|8619.3|8608.8|8600.8|222
1584535200000|2020-03-18 12:40:00|8615.8|8607.8|8640.3|8632.3|8640.8|8632.8|8610.8|8602.8|305
1584535500000|2020-03-18 12:45:00|8640.8|8632.8|8652.8|8644.8|8675.3|8667.3|8632.3|8624.3|412
1584535800000|2020-03-18 12:50:00|8653.3|8645.3|8645.3|8637.3|8662.8|8654.8|8639.3|8631.3|182
1584536100000|2020-03-18 12:55:00|8644.8|8636.8|8644.3|8636.3|8656.3|8648.3|8626.3|8618.3|153
1584536400000|2020-03-18 13:00:00|8642.3|8634.3|8648.3|8640.3|8649.3|8641.3|8626.8|8618.8|100
1584536700000|2020-03-18 13:05:00|8647.8|8639.8|8626.8|8618.8|8656.3|8648.3|8619.8|8611.8|215
1584537000000|2020-03-18 13:10:00|8626.3|8618.3|8612.3|8604.3|8629.3|8621.3|8608.8|8600.8|241
1584537300000|2020-03-18 13:15:00|8611.8|8603.8|8582.8|8574.8|8615.3|8607.3|8581.8|8573.8|476
1584537600000|2020-03-18 13:20:00|8584.3|8576.3|8570.3|8562.3|8585.8|8577.8|8556.8|8548.8|437
1584537900000|2020-03-18 13:25:00|8570.8|8562.8|8599.3|8591.3|8610.8|8602.8|8561.8|8553.8|916
1584538200000|2020-03-18 13:30:00|8600.8|8592.8|8718.8|8710.8|8768.3|8760.3|8585.3|8577.3|2430
1584538500000|2020-03-18 13:35:00|8717.3|8709.3|8692.8|8684.8|8728.3|8720.3|8684.3|8676.3|1314
1584538800000|2020-03-18 13:40:00|8694.8|8686.8|8731.3|8723.3|8761.8|8753.8|8677.8|8669.8|1708
1584539100000|2020-03-18 13:45:00|8734.8|8726.8|8730.8|8722.8|8757.8|8749.8|8706.3|8698.3|914
1584539400000|2020-03-18 13:50:00|8731.3|8723.3|8800.3|8792.3|8802.3|8794.3|8718.3|8710.3|1210
1584539700000|2020-03-18 13:55:00|8800.8|8792.8|8789.8|8781.8|8801.8|8793.8|8759.3|8751.3|1730
1584540000000|2020-03-18 14:00:00|8789.3|8781.3|8838.3|8830.3|8842.3|8834.3|8775.8|8767.8|1007
1584540300000|2020-03-18 14:05:00|8837.8|8829.8|8796.8|8788.8|8854.8|8846.8|8795.8|8787.8|1226
1584540600000|2020-03-18 14:10:00|8797.3|8789.3|8833.8|8825.8|8837.3|8829.3|8791.8|8783.8|1184
1584540900000|2020-03-18 14:15:00|8831.3|8823.3|8785.8|8777.8|8852.3|8844.3|8782.3|8774.3|496
1584541200000|2020-03-18 14:20:00|8784.3|8776.3|8763.3|8755.3|8800.8|8792.8|8757.3|8749.3|483
1584541500000|2020-03-18 14:25:00|8764.8|8756.8|8800.3|8792.3|8800.8|8792.8|8764.3|8756.3|461
1584541800000|2020-03-18 14:30:00|8801.3|8793.3|8794.3|8786.3|8821.8|8813.8|8782.3|8774.3|1029
1584542100000|2020-03-18 14:35:00|8794.8|8786.8|8807.8|8799.8|8813.3|8805.3|8780.3|8772.3|794
1584542400000|2020-03-18 14:40:00|8808.8|8800.8|8822.3|8814.3|8838.8|8830.8|8803.8|8795.8|572
1584542700000|2020-03-18 14:45:00|8821.8|8813.8|8790.3|8782.3|8830.3|8822.3|8772.3|8764.3|313
1584543000000|2020-03-18 14:50:00|8787.8|8779.8|8747.3|8739.3|8788.3|8780.3|8740.3|8732.3|370
1584543300000|2020-03-18 14:55:00|8747.8|8739.8|8739.8|8731.8|8758.8|8750.8|8738.3|8730.3|380
1584543600000|2020-03-18 15:00:00|8738.3|8730.3|8733.8|8725.8|8767.3|8759.3|8727.8|8719.8|301
1584543900000|2020-03-18 15:05:00|8731.8|8723.8|8718.8|8710.8|8734.3|8726.3|8713.8|8705.8|294
1584544200000|2020-03-18 15:10:00|8717.8|8709.8|8697.3|8689.3|8726.8|8718.8|8696.3|8688.3|414
1584544500000|2020-03-18 15:15:00|8696.8|8688.8|8719.8|8711.8|8722.3|8714.3|8687.8|8679.8|324
1584544800000|2020-03-18 15:20:00|8720.3|8712.3|8741.3|8733.3|8760.3|8752.3|8719.3|8711.3|340
1584545100000|2020-03-18 15:25:00|8741.8|8733.8|8720.8|8712.8|8761.3|8753.3|8713.8|8705.8|199
1584545400000|2020-03-18 15:30:00|8719.8|8711.8|8723.8|8715.8|8751.8|8743.8|8702.8|8694.8|346
1584545700000|2020-03-18 15:35:00|8724.8|8716.8|8732.3|8724.3|8765.3|8757.3|8720.3|8712.3|240
1584546000000|2020-03-18 15:40:00|8729.8|8721.8|8725.3|8717.3|8755.8|8747.8|8715.8|8707.8|283
1584546300000|2020-03-18 15:45:00|8724.3|8716.3|8737.3|8729.3|8754.8|8746.8|8706.8|8698.8|322
1584546600000|2020-03-18 15:50:00|8738.3|8730.3|8766.8|8758.8|8783.3|8775.3|8738.3|8730.3|1035
1584546900000|2020-03-18 15:55:00|8767.8|8759.8|8761.3|8753.3|8773.8|8765.8|8746.8|8738.8|536
1584547200000|2020-03-18 16:00:00|8760.8|8752.8|8729.3|8721.3|8770.3|8762.3|8728.3|8720.3|371
1584547500000|2020-03-18 16:05:00|8728.3|8720.3|8743.3|8735.3|8769.3|8761.3|8725.3|8717.3|415
1584547800000|2020-03-18 16:10:00|8743.8|8735.8|8714.3|8706.3|8759.3|8751.3|8712.8|8704.8|399
1584548100000|2020-03-18 16:15:00|8715.3|8707.3|8701.3|8693.3|8717.3|8709.3|8690.3|8682.3|421
1584548400000|2020-03-18 16:20:00|8700.3|8692.3|8701.3|8693.3|8709.8|8701.8|8692.8|8684.8|527
1584548700000|2020-03-18 16:25:00|8699.3|8691.3|8719.3|8711.3|8722.8|8714.8|8693.8|8685.8|491
1584549000000|2020-03-18 16:30:00|8722.3|8714.3|8700.3|8692.3|8724.8|8716.8|8690.3|8682.3|517
1584549300000|2020-03-18 16:35:00|8702.3|8694.3|8687.8|8679.8|8703.8|8695.8|8672.8|8664.8|580
1584549600000|2020-03-18 16:40:00|8687.3|8679.3|8702.3|8694.3|8705.8|8697.8|8671.3|8663.3|295
1584549900000|2020-03-18 16:45:00|8703.8|8695.8|8688.8|8680.8|8707.3|8699.3|8677.3|8669.3|355
1584550200000|2020-03-18 16:50:00|8686.8|8678.8|8663.3|8655.3|8688.8|8680.8|8662.3|8654.3|409
1584550500000|2020-03-18 16:55:00|8662.3|8654.3|8600.8|8592.8|8674.3|8666.3|8597.8|8589.8|814
1584550800000|2020-03-18 17:00:00|8600.3|8592.3|8609.8|8601.8|8642.3|8634.3|8598.3|8590.3|458
1584551100000|2020-03-18 17:05:00|8609.3|8601.3|8568.8|8560.8|8609.8|8601.8|8567.8|8559.8|827
1584551400000|2020-03-18 17:10:00|8568.3|8560.3|8592.8|8584.8|8629.8|8621.8|8566.8|8558.8|1203
1584551700000|2020-03-18 17:15:00|8593.3|8585.3|8593.8|8585.8|8601.8|8593.8|8574.3|8566.3|619
1584552000000|2020-03-18 17:20:00|8594.3|8586.3|8604.8|8596.8|8609.8|8601.8|8584.8|8576.8|410
1584552300000|2020-03-18 17:25:00|8605.3|8597.3|8574.3|8566.3|8608.8|8600.8|8568.8|8560.8|271
1584552600000|2020-03-18 17:30:00|8572.8|8564.8|8548.3|8540.3|8572.8|8564.8|8531.3|8523.3|438
1584552900000|2020-03-18 17:35:00|8548.8|8540.8|8596.8|8588.8|8607.8|8599.8|8547.3|8539.3|277
1584553200000|2020-03-18 17:40:00|8597.3|8589.3|8628.8|8620.8|8645.8|8637.8|8579.3|8571.3|240
1584553500000|2020-03-18 17:45:00|8628.3|8620.3|8639.3|8631.3|8639.8|8631.8|8594.3|8586.3|381
1584553800000|2020-03-18 17:50:00|8636.8|8628.8|8621.8|8613.8|8638.8|8630.8|8598.3|8590.3|448
1584554100000|2020-03-18 17:55:00|8622.3|8614.3|8585.8|8577.8|8626.3|8618.3|8576.8|8568.8|221
1584554400000|2020-03-18 18:00:00|8588.3|8580.3|8568.8|8560.8|8598.3|8590.3|8563.3|8555.3|182
1584554700000|2020-03-18 18:05:00|8569.3|8561.3|8579.8|8571.8|8604.8|8596.8|8563.8|8555.8|167
1584555000000|2020-03-18 18:10:00|8578.3|8570.3|8553.8|8545.8|8580.8|8572.8|8548.8|8540.8|256
1584555300000|2020-03-18 18:15:00|8550.3|8542.3|8524.8|8516.8|8563.3|8555.3|8521.8|8513.8|551
1584555600000|2020-03-18 18:20:00|8524.3|8516.3|8514.8|8506.8|8533.3|8525.3|8500.8|8492.8|434
1584555900000|2020-03-18 18:25:00|8514.3|8506.3|8529.3|8521.3|8533.3|8525.3|8499.8|8491.8|243
1584556200000|2020-03-18 18:30:00|8529.8|8521.8|8535.8|8527.8|8553.8|8545.8|8511.8|8503.8|247
1584556500000|2020-03-18 18:35:00|8536.3|8528.3|8571.8|8563.8|8575.3|8567.3|8531.3|8523.3|360
1584556800000|2020-03-18 18:40:00|8572.3|8564.3|8550.3|8542.3|8577.3|8569.3|8526.3|8518.3|274
1584557100000|2020-03-18 18:45:00|8549.8|8541.8|8537.3|8529.3|8563.8|8555.8|8526.3|8518.3|281
1584557400000|2020-03-18 18:50:00|8537.8|8529.8|8579.3|8571.3|8581.8|8573.8|8533.8|8525.8|202
1584557700000|2020-03-18 18:55:00|8580.3|8572.3|8655.1|8629.7|8655.4|8632.8|8572.3|8564.3|443
1584558000000|2020-03-18 19:00:00|8655.8|8630.4|8599.7|8574.3|8667.6|8642.2|8594.6|8569.2|0
1584558300000|2020-03-18 19:05:00|8600|8574.6|8636.4|8611|8666.5|8641.1|8600|8574.6|0
1584558600000|2020-03-18 19:10:00|8637.1|8611.7|8673.9|8648.5|8687.4|8662|8637.1|8611.7|0
1584558900000|2020-03-18 19:15:00|8672.1|8646.7|8663.2|8637.8|8680|8654.6|8637|8611.6|0
1584559200000|2020-03-18 19:20:00|8664|8638.6|8627.2|8601.8|8666.4|8641|8624|8598.6|0
1584559500000|2020-03-18 19:25:00|8626.5|8601.1|8598.6|8573.2|8657.1|8631.7|8598.6|8573.2|0
1584559800000|2020-03-18 19:30:00|8596.4|8571|8622.8|8597.4|8646.7|8621.3|8588|8562.6|0
1584560100000|2020-03-18 19:35:00|8622.1|8596.7|8583|8557.6|8623.5|8598.1|8574.3|8548.9|0
1584560400000|2020-03-18 19:40:00|8582.9|8557.5|8624.8|8599.4|8635.1|8609.7|8581.3|8555.9|0
1584560700000|2020-03-18 19:45:00|8624.2|8598.8|8668.9|8643.5|8669.7|8644.3|8598|8572.6|0
1584561000000|2020-03-18 19:50:00|8667.5|8642.1|8746.5|8721.1|8747.5|8722.1|8657.1|8631.7|0
1584561300000|2020-03-18 19:55:00|8745.8|8720.4|8787.7|8762.3|8801.1|8775.7|8673.8|8648.4|0
1584561600000|2020-03-18 20:00:00|8753.5|8728.1|8776.2|8750.8|8777.2|8751.8|8668.1|8642.7|0
1584561900000|2020-03-18 20:05:00|8775.8|8750.4|8804.1|8778.7|8831.8|8806.4|8766|8740.6|0
1584562200000|2020-03-18 20:10:00|8805|8779.6|8811.8|8786.4|8841.2|8815.8|8789.6|8764.2|0
1584562500000|2020-03-18 20:15:00|8841.6|8816.2|8828.6|8803.2|8841.6|8816.2|8828.4|8803|0
1584562800000|2020-03-18 20:20:00|8828.7|8803.3|8826.2|8800.8|8829.6|8804.2|8822.3|8796.9|0
1584563100000|2020-03-18 20:25:00|8826.3|8800.9|8826.6|8801.2|8826.6|8801.2|8817.8|8792.4|0
1584563400000|2020-03-18 20:30:00|8824.7|8799.3|8791.8|8766.4|8826.3|8800.9|8791.4|8766|0
1584563700000|2020-03-18 20:35:00|8791.4|8766|8796.1|8770.7|8799|8773.6|8776.3|8750.9|0
1584564000000|2020-03-18 20:40:00|8795.7|8770.3|8785.7|8760.3|8814.2|8788.8|8784|8758.6|0
1584564300000|2020-03-18 20:45:00|8785.3|8759.9|8788.5|8763.1|8822.2|8796.8|8778.2|8752.8|0
1584564600000|2020-03-18 20:50:00|8789.4|8764|8831.2|8805.8|8831.2|8805.8|8788|8762.6|0
1584564900000|2020-03-18 20:55:00|8830.8|8805.4|8838.5|8813.1|8852.4|8827|8830.8|8805.4|0
1584565200000|2020-03-18 21:00:00|8838.4|8813|8833.9|8808.5|8838.9|8813.5|8827.8|8802.4|0
1584565500000|2020-03-18 21:05:00|8833.8|8808.4|8826.3|8800.9|8834.6|8809.2|8824.7|8799.3|0
1584565800000|2020-03-18 21:10:00|8827.2|8801.8|8831.3|8805.9|8831.5|8806.1|8825.9|8800.5|0
1584566100000|2020-03-18 21:15:00|8831.1|8805.7|8818.1|8792.7|8831.1|8805.7|8818|8792.6|0
1584566400000|2020-03-18 21:20:00|8817.9|8792.5|8814.2|8788.8|8817.9|8792.5|8807.8|8782.4|0
1584566700000|2020-03-18 21:25:00|8814.3|8788.9|8816.1|8790.7|8818.1|8792.7|8812|8786.6|0
1584567000000|2020-03-18 21:30:00|8816.8|8791.4|8818.8|8793.4|8822|8796.6|8813.4|8788|0
1584567300000|2020-03-18 21:35:00|8819.5|8794.1|8820.9|8795.5|8822.6|8797.2|8816.4|8791|0
1584567600000|2020-03-18 21:40:00|8819.8|8794.4|8815.1|8789.7|8820.9|8795.5|8814.8|8789.4|0
1584567900000|2020-03-18 21:45:00|8815|8789.6|8809.4|8784|8815|8789.6|8807.1|8781.7|0
1584568200000|2020-03-18 21:50:00|8810.5|8785.1|8814.6|8789.2|8815.1|8789.7|8807.8|8782.4|0
1584568500000|2020-03-18 21:55:00|8815.1|8789.7|8824.2|8798.8|8824.2|8798.8|8815|8789.6|0
1584568800000|2020-03-18 22:00:00|8829.2|8803.8|8750.8|8725.4|8839.3|8813.9|8750.8|8725.4|0
1584569100000|2020-03-18 22:05:00|8751.6|8726.2|8720.3|8694.9|8764.4|8739|8718.3|8692.9|0
1584569400000|2020-03-18 22:10:00|8721.5|8696.1|8739|8713.6|8756.1|8730.7|8709|8683.6|0
1584569700000|2020-03-18 22:15:00|8738.6|8713.2|8789.4|8764|8790.6|8765.2|8722.2|8696.8|0
1584570000000|2020-03-18 22:20:00|8787.9|8762.5|8791.4|8766|8801.9|8776.5|8754.7|8729.3|0
1584570300000|2020-03-18 22:25:00|8791|8765.6|8749|8723.6|8809.2|8783.8|8749|8723.6|0
1584570600000|2020-03-18 22:30:00|8749.8|8724.4|8756|8730.6|8768.7|8743.3|8732.2|8706.8|0
1584570900000|2020-03-18 22:35:00|8754|8728.6|8792.7|8767.3|8792.7|8767.3|8742.3|8716.9|0
1584571200000|2020-03-18 22:40:00|8793.5|8768.1|8797.4|8772|8807.2|8781.8|8774.4|8749|0
1584571500000|2020-03-18 22:45:00|8797.8|8772.4|8855.2|8829.8|8860.7|8835.3|8770|8744.6|0
1584571800000|2020-03-18 22:50:00|8855.6|8830.2|8900.4|8875|8919.6|8894.2|8835.3|8809.9|0
1584572100000|2020-03-18 22:55:00|8901.2|8875.8|8948.6|8923.2|9010.3|8984.9|8878.2|8852.8|0
1584572400000|2020-03-18 23:00:00|8949.4|8924|8933.4|8908|8956|8930.6|8899.2|8873.8|0
1584572700000|2020-03-18 23:05:00|8936.9|8911.5|8864.8|8839.4|8937.7|8912.3|8862.5|8837.1|0
1584573000000|2020-03-18 23:10:00|8867.2|8841.8|8881.3|8855.9|8913.1|8887.7|8865|8839.6|0
1584573300000|2020-03-18 23:15:00|8883.3|8857.9|8897.3|8871.9|8927.2|8901.8|8876.3|8850.9|0
1584573600000|2020-03-18 23:20:00|8898.8|8873.4|8917.5|8892.1|8932.7|8907.3|8893.4|8868|0
1584573900000|2020-03-18 23:25:00|8918.3|8892.9|8936.2|8910.8|8966.3|8940.9|8918.3|8892.9|0
1584574200000|2020-03-18 23:30:00|8936.6|8911.2|8993.1|8967.7|8995.4|8970|8936.6|8911.2|0
1584574500000|2020-03-18 23:35:00|8992.7|8967.3|9008.1|8982.7|9013.6|8988.2|8980.6|8955.2|0
1584574800000|2020-03-18 23:40:00|9007.3|8981.9|9009.6|8984.2|9012.4|8987|8986.7|8961.3|0
1584575100000|2020-03-18 23:45:00|9008.1|8982.7|9006.2|8980.8|9010.4|8985|8973.5|8948.1|0
1584575400000|2020-03-18 23:50:00|9005.9|8980.5|9002.6|8977.2|9009.4|8984|8998.3|8972.9|0
1584575700000|2020-03-18 23:55:00|9003|8977.6|8964|8938.6|9012.3|8986.9|8962.8|8937.4|0
1584576000000|2020-03-19 00:00:00|8963.2|8937.8|8970.6|8945.2|9002.1|8976.7|8961.3|8935.9|0
1584576300000|2020-03-19 00:05:00|8971|8945.6|8955.6|8930.2|8989.3|8963.9|8946.3|8920.9|0
1584576600000|2020-03-19 00:10:00|8954.8|8929.4|8929.2|8903.8|8964.2|8938.8|8923.7|8898.3|0
1584576900000|2020-03-19 00:15:00|8928.8|8903.4|8991.6|8966.2|8995.5|8970.1|8923.3|8897.9|0
1584577200000|2020-03-19 00:20:00|8988.9|8963.5|8961.1|8935.7|8993.4|8968|8952.9|8927.5|0
1584577500000|2020-03-19 00:25:00|8962|8936.6|8992.7|8967.3|9001.9|8976.5|8960.3|8934.9|0
1584577800000|2020-03-19 00:30:00|8992.1|8966.7|8984.3|8958.9|8997.3|8971.9|8969.8|8944.4|0
1584578100000|2020-03-19 00:35:00|8983.4|8958|8979.2|8953.8|8990.4|8965|8974.5|8949.1|0
1584578400000|2020-03-19 00:40:00|8979|8953.6|8947.4|8922|8979.4|8954|8945.6|8920.2|0
1584578700000|2020-03-19 00:45:00|8947.6|8922.2|8919.4|8894|8961|8935.6|8915.6|8890.2|0
1584579000000|2020-03-19 00:50:00|8919.6|8894.2|8888.9|8863.5|8919.6|8894.2|8864|8838.6|0
1584579300000|2020-03-19 00:55:00|8889.7|8864.3|8875.7|8850.3|8897.7|8872.3|8852.6|8827.2|0
1584579600000|2020-03-19 01:00:00|8872.9|8847.5|8819.4|8794|8885.7|8860.3|8818.5|8793.1|0
1584579900000|2020-03-19 01:05:00|8819.2|8793.8|8743.3|8717.9|8827.6|8802.2|8736|8710.6|0
1584580200000|2020-03-19 01:10:00|8744.1|8718.7|8749.5|8724.1|8770.4|8745|8743.3|8717.9|0
1584580500000|2020-03-19 01:15:00|8734.2|8708.8|8741.3|8733.3|8786.3|8778.3|8682.8|8674.8|4753
1584580800000|2020-03-19 01:20:00|8741.8|8733.8|8718.3|8710.3|8753.3|8745.3|8679.8|8671.8|2737
1584581100000|2020-03-19 01:25:00|8718.8|8710.8|8766.3|8758.3|8767.3|8759.3|8704.3|8696.3|1493
1584581400000|2020-03-19 01:30:00|8766.8|8758.8|8739.3|8731.3|8776.8|8768.8|8700.8|8692.8|4107
1584581700000|2020-03-19 01:35:00|8738.8|8730.8|8706.3|8698.3|8775.3|8767.3|8697.8|8689.8|2745
1584582000000|2020-03-19 01:40:00|8706.8|8698.8|8616.8|8608.8|8711.8|8703.8|8616.8|8608.8|3722
1584582300000|2020-03-19 01:45:00|8617.3|8609.3|8614.3|8606.3|8639.8|8631.8|8585.8|8577.8|2566
1584582600000|2020-03-19 01:50:00|8614.8|8606.8|8617.3|8609.3|8649.8|8641.8|8598.8|8590.8|2154
1584582900000|2020-03-19 01:55:00|8615.8|8607.8|8534.8|8526.8|8624.8|8616.8|8534.3|8526.3|2194
1584583200000|2020-03-19 02:00:00|8533.8|8525.8|8524.8|8516.8|8549.8|8541.8|8516.8|8508.8|3221
1584583500000|2020-03-19 02:05:00|8524.3|8516.3|8524.3|8516.3|8560.8|8552.8|8505.8|8497.8|2376
1584583800000|2020-03-19 02:10:00|8522.8|8514.8|8509.8|8501.8|8527.3|8519.3|8480.8|8472.8|2308
1584584100000|2020-03-19 02:15:00|8510.3|8502.3|8520.8|8512.8|8549.8|8541.8|8498.8|8490.8|2371
1584584400000|2020-03-19 02:20:00|8521.8|8513.8|8443.8|8435.8|8524.8|8516.8|8442.3|8434.3|2691
1584584700000|2020-03-19 02:25:00|8441.8|8433.8|8414.3|8406.3|8466.3|8458.3|8412.3|8404.3|3242
1584585000000|2020-03-19 02:30:00|8414.8|8406.8|8366.8|8358.8|8417.8|8409.8|8354.3|8346.3|3045
1584585300000|2020-03-19 02:35:00|8364.3|8356.3|8318.8|8310.8|8377.3|8369.3|8311.8|8303.8|3685
1584585600000|2020-03-19 02:40:00|8317.8|8309.8|8379.8|8371.8|8381.8|8373.8|8307.8|8299.8|2535
1584585900000|2020-03-19 02:45:00|8380.3|8372.3|8357.8|8349.8|8409.8|8401.8|8342.8|8334.8|2806
1584586200000|2020-03-19 02:50:00|8357.3|8349.3|8329.8|8321.8|8394.3|8386.3|8313.3|8305.3|3013
1584586500000|2020-03-19 02:55:00|8329.3|8321.3|8267.3|8259.3|8338.8|8330.8|8266.3|8258.3|2829
1584586800000|2020-03-19 03:00:00|8268.8|8260.8|8266.8|8258.8|8296.3|8288.3|8251.8|8243.8|3068
1584587100000|2020-03-19 03:05:00|8266.3|8258.3|8317.8|8309.8|8322.3|8314.3|8260.3|8252.3|1702
1584587400000|2020-03-19 03:10:00|8317.3|8309.3|8352.8|8344.8|8369.8|8361.8|8290.8|8282.8|2668
1584587700000|2020-03-19 03:15:00|8351.8|8343.8|8372.8|8364.8|8390.8|8382.8|8348.3|8340.3|2493
1584588000000|2020-03-19 03:20:00|8373.3|8365.3|8359.8|8351.8|8420.8|8412.8|8351.8|8343.8|2856
1584588300000|2020-03-19 03:25:00|8361.8|8353.8|8366.3|8358.3|8375.8|8367.8|8319.8|8311.8|2103
1584588600000|2020-03-19 03:30:00|8365.8|8357.8|8355.3|8347.3|8397.3|8389.3|8342.8|8334.8|3634
1584588900000|2020-03-19 03:35:00|8355.8|8347.8|8443.3|8435.3|8460.8|8452.8|8346.3|8338.3|3141
1584589200000|2020-03-19 03:40:00|8445.3|8437.3|8465.3|8457.3|8525.3|8517.3|8443.3|8435.3|3145
1584589500000|2020-03-19 03:45:00|8464.3|8456.3|8382.8|8374.8|8503.8|8495.8|8378.8|8370.8|2347
1584589800000|2020-03-19 03:50:00|8380.3|8372.3|8357.3|8349.3|8398.3|8390.3|8347.3|8339.3|3365
1584590100000|2020-03-19 03:55:00|8357.8|8349.8|8349.8|8341.8|8364.8|8356.8|8321.8|8313.8|1880
1584590400000|2020-03-19 04:00:00|8343.4|8318|8316.2|8290.8|8386.3|8360.9|8311.9|8286.5|1
1584590700000|2020-03-19 04:05:00|8315.3|8289.9|8346.1|8320.7|8354.7|8329.3|8310|8284.6|0
1584591000000|2020-03-19 04:10:00|8347.1|8321.7|8357.1|8331.7|8375.5|8350.1|8330.2|8304.8|0
1584591300000|2020-03-19 04:15:00|8358.1|8332.7|8363.3|8337.9|8399.1|8373.7|8345.3|8319.9|0
1584591600000|2020-03-19 04:20:00|8363.1|8337.7|8394.2|8368.8|8412.7|8387.3|8349.2|8323.8|0
1584591900000|2020-03-19 04:25:00|8395.8|8370.4|8414.6|8389.2|8426.7|8401.3|8381.3|8355.9|0
1584592200000|2020-03-19 04:30:00|8411.8|8386.4|8421.4|8396|8430.8|8405.4|8400.4|8375|0
1584592500000|2020-03-19 04:35:00|8421.8|8396.4|8407.5|8382.1|8423.4|8398|8397.7|8372.3|0
1584592800000|2020-03-19 04:40:00|8407.7|8382.3|8353.8|8328.4|8410.8|8385.4|8352.2|8326.8|0
1584593100000|2020-03-19 04:45:00|8354.7|8329.3|8403.7|8378.3|8411.1|8385.7|8354.7|8329.3|0
1584593400000|2020-03-19 04:50:00|8403.5|8378.1|8396.5|8371.1|8433.6|8408.2|8388|8362.6|0
1584593700000|2020-03-19 04:55:00|8395.6|8370.2|8367.2|8341.8|8401.5|8376.1|8364.3|8338.9|0
1584594000000|2020-03-19 05:00:00|8360.9|8335.5|8321.8|8313.8|8370.8|8362.8|8309.8|8301.8|2955
1584594300000|2020-03-19 05:05:00|8322.3|8314.3|8362.8|8354.8|8369.3|8361.3|8313.3|8305.3|1740
1584594600000|2020-03-19 05:10:00|8363.8|8355.8|8380.3|8372.3|8381.8|8373.8|8349.3|8341.3|1639
1584594900000|2020-03-19 05:15:00|8380.8|8372.8|8401.8|8393.8|8442.3|8434.3|8379.8|8371.8|3345
1584595200000|2020-03-19 05:20:00|8402.3|8394.3|8442.3|8434.3|8443.8|8435.8|8388.8|8380.8|2308
1584595500000|2020-03-19 05:25:00|8442.8|8434.8|8425.3|8417.3|8443.8|8435.8|8405.8|8397.8|2051
1584595800000|2020-03-19 05:30:00|8425.8|8417.8|8412.8|8404.8|8433.8|8425.8|8389.3|8381.3|3978
1584596100000|2020-03-19 05:35:00|8412.3|8404.3|8422.8|8414.8|8440.3|8432.3|8392.8|8384.8|2043
1584596400000|2020-03-19 05:40:00|8423.3|8415.3|8468.8|8460.8|8475.8|8467.8|8408.8|8400.8|1519
1584596700000|2020-03-19 05:45:00|8468.3|8460.3|8466.8|8458.8|8499.8|8491.8|8461.3|8453.3|3105
1584597000000|2020-03-19 05:50:00|8470.3|8462.3|8483.3|8475.3|8487.8|8479.8|8452.8|8444.8|4840
1584597300000|2020-03-19 05:55:00|8481.8|8473.8|8459.3|8451.3|8487.3|8479.3|8437.8|8429.8|2267
1584597600000|2020-03-19 06:00:00|8457.8|8449.8|8527.8|8519.8|8530.8|8522.8|8450.8|8442.8|2161
1584597900000|2020-03-19 06:05:00|8529.8|8521.8|8536.3|8528.3|8555.8|8547.8|8514.8|8506.8|1463
1584598200000|2020-03-19 06:10:00|8535.8|8527.8|8550.3|8542.3|8552.3|8544.3|8500.8|8492.8|1467
1584598500000|2020-03-19 06:15:00|8549.8|8541.8|8573.8|8565.8|8582.8|8574.8|8539.8|8531.8|3011
1584598800000|2020-03-19 06:20:00|8574.8|8566.8|8558.3|8550.3|8615.8|8607.8|8553.8|8545.8|7670
1584599100000|2020-03-19 06:25:00|8557.8|8549.8|8530.3|8522.3|8560.3|8552.3|8513.8|8505.8|1436
1584599400000|2020-03-19 06:30:00|8528.8|8520.8|8523.3|8515.3|8550.8|8542.8|8506.8|8498.8|995
1584599700000|2020-03-19 06:35:00|8523.8|8515.8|8526.3|8518.3|8542.3|8534.3|8516.8|8508.8|1162
1584601200000|2020-03-19 07:00:00|8561.8|8553.8|8571.3|8563.3|8580.8|8572.8|8545.8|8537.8|600
1584601500000|2020-03-19 07:05:00|8571.8|8563.8|8563.8|8555.8|8576.3|8568.3|8549.3|8541.3|951
1584601800000|2020-03-19 07:10:00|8564.3|8556.3|8549.3|8541.3|8572.8|8564.8|8536.3|8528.3|924
1584602100000|2020-03-19 07:15:00|8549.8|8541.8|8580.3|8572.3|8586.3|8578.3|8549.3|8541.3|1322
1584602400000|2020-03-19 07:20:00|8577.3|8569.3|8602.8|8594.8|8611.3|8603.3|8565.3|8557.3|1339
1584602700000|2020-03-19 07:25:00|8596.8|8588.8|8626.8|8618.8|8636.8|8628.8|8591.3|8583.3|1572
1584603000000|2020-03-19 07:30:00|8628.3|8620.3|8623.8|8615.8|8641.8|8633.8|8608.3|8600.3|2346
1584603300000|2020-03-19 07:35:00|8622.8|8614.8|8633.8|8625.8|8640.3|8632.3|8613.8|8605.8|2082
1584603600000|2020-03-19 07:40:00|8634.3|8626.3|8647.3|8639.3|8651.3|8643.3|8609.8|8601.8|2174
1584603900000|2020-03-19 07:45:00|8647.8|8639.8|8617.8|8609.8|8648.3|8640.3|8613.8|8605.8|1825
1584604200000|2020-03-19 07:50:00|8616.8|8608.8|8585.3|8577.3|8620.3|8612.3|8580.8|8572.8|2801
1584604500000|2020-03-19 07:55:00|8582.8|8574.8|8592.3|8584.3|8595.8|8587.8|8569.8|8561.8|3466
1584604800000|2020-03-19 08:00:00|8591.8|8583.8|8583.8|8575.8|8602.3|8594.3|8567.3|8559.3|3021
1584605100000|2020-03-19 08:05:00|8585.8|8577.8|8557.8|8549.8|8585.8|8577.8|8504.8|8496.8|6683
1584605400000|2020-03-19 08:10:00|8554.8|8546.8|8555.3|8547.3|8588.8|8580.8|8536.8|8528.8|6016
1584605700000|2020-03-19 08:15:00|8555.8|8547.8|8601.8|8593.8|8618.8|8610.8|8553.8|8545.8|4008
1584606000000|2020-03-19 08:20:00|8602.3|8594.3|8643.8|8635.8|8684.3|8676.3|8596.8|8588.8|3035
1584606300000|2020-03-19 08:25:00|8644.8|8636.8|8655.3|8647.3|8690.8|8682.8|8628.8|8620.8|4789
1584606600000|2020-03-19 08:30:00|8685.5|8660.1|8694.9|8669.5|8709|8683.6|8648.2|8622.8|3
1584606900000|2020-03-19 08:35:00|8696.1|8670.7|8664|8638.6|8701.4|8676|8660.7|8635.3|0
1584607200000|2020-03-19 08:40:00|8663.8|8638.4|8658.3|8632.9|8680.5|8655.1|8641.1|8615.7|0
1584607500000|2020-03-19 08:45:00|8660|8634.6|8630|8604.6|8662.2|8636.8|8606.6|8581.2|0
1584607800000|2020-03-19 08:50:00|8631.8|8606.4|8647.3|8621.9|8656.6|8631.2|8621.5|8596.1|0
1584608100000|2020-03-19 08:55:00|8645.6|8620.2|8647.6|8622.2|8660.4|8635|8637|8611.6|0
1584608400000|2020-03-19 09:00:00|8649.4|8624|8615.4|8590|8665.2|8639.8|8603.8|8578.4|0
1584608700000|2020-03-19 09:05:00|8616.1|8590.7|8649.8|8624.4|8658.5|8633.1|8616.1|8590.7|0
1584609000000|2020-03-19 09:10:00|8648|8622.6|8672.6|8647.2|8672.8|8647.4|8634.2|8608.8|0
1584609300000|2020-03-19 09:15:00|8664.6|8639.2|8695.3|8687.3|8705.8|8697.8|8664.6|8639.2|1043
1584609600000|2020-03-19 09:20:00|8695.8|8687.8|8657.3|8649.3|8703.3|8695.3|8657.3|8649.3|466
1584609900000|2020-03-19 09:25:00|8656.8|8648.8|8608.8|8600.8|8659.3|8651.3|8606.8|8598.8|625
1584610200000|2020-03-19 09:30:00|8608.3|8600.3|8599.8|8591.8|8622.3|8614.3|8580.8|8572.8|925
1584610500000|2020-03-19 09:35:00|8600.3|8592.3|8607.8|8599.8|8612.3|8604.3|8594.8|8586.8|726
1584610800000|2020-03-19 09:40:00|8608.3|8600.3|8621.3|8613.3|8621.3|8613.3|8584.8|8576.8|571
1584611100000|2020-03-19 09:45:00|8621.8|8613.8|8612.8|8604.8|8628.3|8620.3|8609.3|8601.3|362
1584611400000|2020-03-19 09:50:00|8613.3|8605.3|8613.3|8605.3|8639.8|8631.8|8605.3|8597.3|325
1584611700000|2020-03-19 09:55:00|8612.8|8604.8|8611.8|8603.8|8633.3|8625.3|8606.8|8598.8|603
1584612000000|2020-03-19 10:00:00|8611.3|8603.3|8597.3|8589.3|8612.3|8604.3|8581.8|8573.8|315
1584612300000|2020-03-19 10:05:00|8596.3|8588.3|8578.3|8570.3|8599.3|8591.3|8573.3|8565.3|819
1584612600000|2020-03-19 10:10:00|8576.3|8568.3|8578.3|8570.3|8597.8|8589.8|8573.8|8565.8|512
1584612900000|2020-03-19 10:15:00|8578.8|8570.8|8568.3|8560.3|8582.3|8574.3|8548.3|8540.3|455
1584613200000|2020-03-19 10:20:00|8567.8|8559.8|8580.8|8572.8|8595.8|8587.8|8560.8|8552.8|148
1584613500000|2020-03-19 10:25:00|8580.3|8572.3|8601.8|8593.8|8603.3|8595.3|8577.3|8569.3|424
1584613800000|2020-03-19 10:30:00|8601.3|8593.3|8595.8|8587.8|8616.3|8608.3|8594.8|8586.8|73
1584614100000|2020-03-19 10:35:00|8596.3|8588.3|8579.3|8571.3|8597.3|8589.3|8569.8|8561.8|151
1584614400000|2020-03-19 10:40:00|8578.8|8570.8|8598.3|8590.3|8612.8|8604.8|8572.3|8564.3|379
1584614700000|2020-03-19 10:45:00|8598.8|8590.8|8621.8|8613.8|8628.8|8620.8|8596.3|8588.3|415
1584615000000|2020-03-19 10:50:00|8622.3|8614.3|8617.3|8609.3|8635.3|8627.3|8612.3|8604.3|236
1584615300000|2020-03-19 10:55:00|8617.8|8609.8|8624.3|8616.3|8627.3|8619.3|8601.8|8593.8|274
1584615600000|2020-03-19 11:00:00|8623.3|8615.3|8638.8|8630.8|8651.8|8643.8|8620.3|8612.3|96
1584615900000|2020-03-19 11:05:00|8639.3|8631.3|8612.3|8604.3|8643.3|8635.3|8606.3|8598.3|766
1584616200000|2020-03-19 11:10:00|8612.8|8604.8|8616.8|8608.8|8627.8|8619.8|8604.3|8596.3|319
1584616500000|2020-03-19 11:15:00|8617.3|8609.3|8614.8|8606.8|8632.3|8624.3|8612.3|8604.3|295
1584616800000|2020-03-19 11:20:00|8614.3|8606.3|8610.3|8602.3|8622.3|8614.3|8605.8|8597.8|171
1584617100000|2020-03-19 11:25:00|8609.8|8601.8|8613.3|8605.3|8630.3|8622.3|8609.8|8601.8|98
1584617400000|2020-03-19 11:30:00|8612.8|8604.8|8575.3|8567.3|8615.8|8607.8|8571.3|8563.3|183
1584617700000|2020-03-19 11:35:00|8574.8|8566.8|8544.3|8536.3|8582.8|8574.8|8542.8|8534.8|212
1584618000000|2020-03-19 11:40:00|8540.3|8532.3|8529.3|8521.3|8541.8|8533.8|8522.3|8514.3|315
1584618300000|2020-03-19 11:45:00|8529.8|8521.8|8550.3|8542.3|8554.8|8546.8|8520.3|8512.3|426
1584618600000|2020-03-19 11:50:00|8551.3|8543.3|8540.8|8532.8|8571.3|8563.3|8536.8|8528.8|1589
1584618900000|2020-03-19 11:55:00|8543.3|8535.3|8528.3|8520.3|8556.8|8548.8|8526.8|8518.8|152
1584619200000|2020-03-19 12:00:00|8528.8|8520.8|8555.8|8547.8|8564.3|8556.3|8528.8|8520.8|1069
1584619500000|2020-03-19 12:05:00|8555.3|8547.3|8559.3|8551.3|8568.3|8560.3|8552.8|8544.8|139
1584619800000|2020-03-19 12:10:00|8562.3|8554.3|8519.8|8511.8|8564.3|8556.3|8516.8|8508.8|553
1584620100000|2020-03-19 12:15:00|8520.8|8512.8|8514.3|8506.3|8521.3|8513.3|8496.8|8488.8|251
1584620400000|2020-03-19 12:20:00|8513.8|8505.8|8508.8|8500.8|8519.3|8511.3|8502.3|8494.3|92
1584620700000|2020-03-19 12:25:00|8508.3|8500.3|8508.3|8500.3|8511.3|8503.3|8496.8|8488.8|234
1584621000000|2020-03-19 12:30:00|8509.3|8501.3|8524.3|8516.3|8529.3|8521.3|8496.3|8488.3|256
1584621300000|2020-03-19 12:35:00|8524.8|8516.8|8543.3|8535.3|8552.3|8544.3|8518.8|8510.8|111
1584621600000|2020-03-19 12:40:00|8542.3|8534.3|8573.3|8565.3|8573.8|8565.8|8535.3|8527.3|78
1584621900000|2020-03-19 12:45:00|8573.8|8565.8|8595.3|8587.3|8597.3|8589.3|8553.8|8545.8|284
1584622200000|2020-03-19 12:50:00|8594.8|8586.8|8586.3|8578.3|8600.8|8592.8|8581.8|8573.8|232
1584622500000|2020-03-19 12:55:00|8586.8|8578.8|8591.3|8583.3|8592.8|8584.8|8567.8|8559.8|281
1584622800000|2020-03-19 13:00:00|8592.3|8584.3|8617.8|8609.8|8628.8|8620.8|8590.8|8582.8|546
1584623100000|2020-03-19 13:05:00|8618.3|8610.3|8617.3|8609.3|8631.8|8623.8|8602.8|8594.8|185
1584623400000|2020-03-19 13:10:00|8614.3|8606.3|8646.3|8638.3|8651.3|8643.3|8614.3|8606.3|162
1584623700000|2020-03-19 13:15:00|8646.8|8638.8|8647.8|8639.8|8657.3|8649.3|8638.8|8630.8|815
1584624000000|2020-03-19 13:20:00|8647.3|8639.3|8629.3|8621.3|8654.8|8646.8|8623.8|8615.8|237
1584624300000|2020-03-19 13:25:00|8628.8|8620.8|8638.3|8630.3|8638.3|8630.3|8622.3|8614.3|276
1584624600000|2020-03-19 13:30:00|8633.8|8625.8|8556.3|8548.3|8641.3|8633.3|8531.8|8523.8|826
1584624900000|2020-03-19 13:35:00|8555.8|8547.8|8527.8|8519.8|8568.3|8560.3|8527.3|8519.3|695
1584625200000|2020-03-19 13:40:00|8529.8|8521.8|8516.8|8508.8|8537.8|8529.8|8498.8|8490.8|645
1584625500000|2020-03-19 13:45:00|8517.8|8509.8|8522.3|8514.3|8544.8|8536.8|8502.3|8494.3|646
1584625800000|2020-03-19 13:50:00|8523.3|8515.3|8553.3|8545.3|8564.3|8556.3|8513.3|8505.3|820
1584626100000|2020-03-19 13:55:00|8553.8|8545.8|8567.8|8559.8|8582.8|8574.8|8552.8|8544.8|749
1584626400000|2020-03-19 14:00:00|8567.3|8559.3|8552.8|8544.8|8568.8|8560.8|8522.3|8514.3|476
1584626700000|2020-03-19 14:05:00|8553.3|8545.3|8592.8|8584.8|8600.3|8592.3|8553.3|8545.3|456
1584627000000|2020-03-19 14:10:00|8593.3|8585.3|8619.8|8611.8|8619.8|8611.8|8579.3|8571.3|395
1584627300000|2020-03-19 14:15:00|8621.3|8613.3|8591.8|8583.8|8629.8|8621.8|8586.8|8578.8|821
1584627600000|2020-03-19 14:20:00|8593.3|8585.3|8611.3|8603.3|8624.3|8616.3|8587.3|8579.3|651
1584627900000|2020-03-19 14:25:00|8614.3|8606.3|8649.3|8641.3|8651.3|8643.3|8602.3|8594.3|818
1584628200000|2020-03-19 14:30:00|8647.3|8639.3|8662.3|8654.3|8672.3|8664.3|8630.3|8622.3|600
1584628500000|2020-03-19 14:35:00|8661.8|8653.8|8611.3|8603.3|8664.3|8656.3|8604.8|8596.8|1088
1584628800000|2020-03-19 14:40:00|8611.8|8603.8|8618.8|8610.8|8629.3|8621.3|8585.8|8577.8|828
1584629100000|2020-03-19 14:45:00|8619.8|8611.8|8601.8|8593.8|8631.3|8623.3|8596.8|8588.8|504
1584629400000|2020-03-19 14:50:00|8602.8|8594.8|8603.8|8595.8|8613.8|8605.8|8583.3|8575.3|536
1584629700000|2020-03-19 14:55:00|8604.3|8596.3|8609.8|8601.8|8648.8|8640.8|8595.8|8587.8|714
1584630000000|2020-03-19 15:00:00|8608.3|8600.3|8620.3|8612.3|8645.3|8637.3|8608.3|8600.3|593
1584630300000|2020-03-19 15:05:00|8623.3|8615.3|8620.8|8612.8|8640.8|8632.8|8608.8|8600.8|401
1584630600000|2020-03-19 15:10:00|8621.3|8613.3|8650.8|8642.8|8659.8|8651.8|8601.3|8593.3|551
1584630900000|2020-03-19 15:15:00|8653.8|8645.8|8647.3|8639.3|8660.3|8652.3|8631.8|8623.8|242
1584631200000|2020-03-19 15:20:00|8647.8|8639.8|8681.3|8673.3|8684.8|8676.8|8641.8|8633.8|307
1584631500000|2020-03-19 15:25:00|8681.8|8673.8|8724.8|8716.8|8727.8|8719.8|8681.8|8673.8|687
1584631800000|2020-03-19 15:30:00|8725.3|8717.3|8733.8|8725.8|8736.3|8728.3|8694.3|8686.3|460
1584632100000|2020-03-19 15:35:00|8731.8|8723.8|8717.3|8709.3|8762.8|8754.8|8712.8|8704.8|792
1584632400000|2020-03-19 15:40:00|8719.3|8711.3|8722.8|8714.8|8744.3|8736.3|8701.8|8693.8|548
1584632700000|2020-03-19 15:45:00|8722.3|8714.3|8734.8|8726.8|8737.3|8729.3|8711.3|8703.3|308
1584633000000|2020-03-19 15:50:00|8734.3|8726.3|8737.3|8729.3|8740.3|8732.3|8717.8|8709.8|209
1584633300000|2020-03-19 15:55:00|8736.8|8728.8|8683.3|8675.3|8738.3|8730.3|8677.8|8669.8|545
1584633600000|2020-03-19 16:00:00|8683.8|8675.8|8671.8|8663.8|8702.8|8694.8|8669.8|8661.8|425
1584633900000|2020-03-19 16:05:00|8671.3|8663.3|8682.8|8674.8|8708.8|8700.8|8671.3|8663.3|430
1584634200000|2020-03-19 16:10:00|8683.8|8675.8|8697.8|8689.8|8697.8|8689.8|8666.8|8658.8|575
1584634500000|2020-03-19 16:15:00|8698.3|8690.3|8683.8|8675.8|8701.8|8693.8|8666.8|8658.8|563
1584634800000|2020-03-19 16:20:00|8682.8|8674.8|8678.8|8670.8|8710.3|8702.3|8671.8|8663.8|580
1584635100000|2020-03-19 16:25:00|8677.8|8669.8|8702.8|8694.8|8708.8|8700.8|8654.8|8646.8|1105
1584635400000|2020-03-19 16:30:00|8704.8|8696.8|8665.8|8657.8|8707.3|8699.3|8662.3|8654.3|552
1584635700000|2020-03-19 16:35:00|8666.3|8658.3|8703.8|8695.8|8705.8|8697.8|8655.3|8647.3|765
1584636000000|2020-03-19 16:40:00|8703.3|8695.3|8728.8|8720.8|8736.8|8728.8|8690.8|8682.8|492
1584636300000|2020-03-19 16:45:00|8726.3|8718.3|8725.8|8717.8|8748.3|8740.3|8721.3|8713.3|342
1584636600000|2020-03-19 16:50:00|8725.3|8717.3|8761.8|8753.8|8764.8|8756.8|8720.8|8712.8|487
1584636900000|2020-03-19 16:55:00|8762.3|8754.3|8764.8|8756.8|8778.8|8770.8|8745.3|8737.3|653
1584637200000|2020-03-19 17:00:00|8764.3|8756.3|8743.8|8735.8|8771.8|8763.8|8737.3|8729.3|417
1584637500000|2020-03-19 17:05:00|8743.3|8735.3|8752.8|8744.8|8767.3|8759.3|8734.8|8726.8|243
1584637800000|2020-03-19 17:10:00|8753.3|8745.3|8761.3|8753.3|8787.8|8779.8|8752.3|8744.3|332
1584638100000|2020-03-19 17:15:00|8760.3|8752.3|8778.8|8770.8|8780.3|8772.3|8750.8|8742.8|332
1584638400000|2020-03-19 17:20:00|8776.8|8768.8|8792.3|8784.3|8801.3|8793.3|8770.8|8762.8|237
1584638700000|2020-03-19 17:25:00|8792.8|8784.8|8760.8|8752.8|8797.3|8789.3|8754.3|8746.3|269
1584639000000|2020-03-19 17:30:00|8760.3|8752.3|8767.8|8759.8|8770.3|8762.3|8745.3|8737.3|102
1584639300000|2020-03-19 17:35:00|8767.3|8759.3|8765.3|8757.3|8767.8|8759.8|8742.3|8734.3|139
1584639600000|2020-03-19 17:40:00|8764.8|8756.8|8768.8|8760.8|8774.3|8766.3|8748.3|8740.3|162
1584639900000|2020-03-19 17:45:00|8768.3|8760.3|8786.8|8778.8|8792.8|8784.8|8767.3|8759.3|154
1584640200000|2020-03-19 17:50:00|8784.3|8776.3|8803.8|8795.8|8814.3|8806.3|8784.3|8776.3|238
1584640500000|2020-03-19 17:55:00|8803.3|8795.3|8789.3|8781.3|8817.3|8809.3|8779.3|8771.3|343
1584640800000|2020-03-19 18:00:00|8789.8|8781.8|8768.8|8760.8|8800.3|8792.3|8766.8|8758.8|252
1584641100000|2020-03-19 18:05:00|8768.3|8760.3|8762.3|8754.3|8779.3|8771.3|8754.3|8746.3|363
1584641400000|2020-03-19 18:10:00|8762.8|8754.8|8796.3|8788.3|8796.3|8788.3|8762.8|8754.8|317
1584641700000|2020-03-19 18:15:00|8796.8|8788.8|8805.3|8797.3|8810.8|8802.8|8780.8|8772.8|279
1584642000000|2020-03-19 18:20:00|8804.8|8796.8|8826.8|8818.8|8828.8|8820.8|8792.3|8784.3|485
1584642300000|2020-03-19 18:25:00|8827.8|8819.8|8801.8|8793.8|8831.8|8823.8|8792.3|8784.3|217
1584642600000|2020-03-19 18:30:00|8802.3|8794.3|8818.8|8810.8|8827.3|8819.3|8800.3|8792.3|173
1584642900000|2020-03-19 18:35:00|8818.3|8810.3|8835.3|8827.3|8836.8|8828.8|8811.8|8803.8|182
1584643200000|2020-03-19 18:40:00|8835.8|8827.8|8855.8|8847.8|8867.8|8859.8|8835.3|8827.3|389
1584643500000|2020-03-19 18:45:00|8856.3|8848.3|8859.8|8851.8|8861.3|8853.3|8842.3|8834.3|173
1584643800000|2020-03-19 18:50:00|8860.3|8852.3|8819.3|8811.3|8861.3|8853.3|8812.8|8804.8|365
1584644100000|2020-03-19 18:55:00|8819.8|8811.8|8829.3|8803.9|8832.5|8821.8|8812.3|8803.9|186
1584644400000|2020-03-19 19:00:00|8828.9|8803.5|8803|8777.6|8828.9|8803.5|8775.8|8750.4|0
1584644700000|2020-03-19 19:05:00|8803.4|8778|8762.9|8737.5|8811.1|8785.7|8762.9|8737.5|0
1584645000000|2020-03-19 19:10:00|8762.7|8737.3|8776.3|8750.9|8789.1|8763.7|8746.4|8721|0
1584645300000|2020-03-19 19:15:00|8776.7|8751.3|8781.7|8756.3|8804.3|8778.9|8753.9|8728.5|0
1584645600000|2020-03-19 19:20:00|8782.1|8756.7|8786.4|8761|8796.9|8771.5|8766.5|8741.1|0
1584645900000|2020-03-19 19:25:00|8787.2|8761.8|8779.1|8753.7|8801.6|8776.2|8777.7|8752.3|0
1584646200000|2020-03-19 19:30:00|8779.5|8754.1|8773.7|8748.3|8798.3|8772.9|8749.6|8724.2|0
1584646500000|2020-03-19 19:35:00|8772.9|8747.5|8763.9|8738.5|8781.3|8755.9|8751.5|8726.1|0
1584646800000|2020-03-19 19:40:00|8764.5|8739.1|8797|8771.6|8800.7|8775.3|8750.4|8725|0
1584647100000|2020-03-19 19:45:00|8797.4|8772|8766.1|8740.7|8805.8|8780.4|8763.9|8738.5|0
1584647400000|2020-03-19 19:50:00|8766.9|8741.5|8737.2|8711.8|8766.9|8741.5|8714.3|8688.9|0
1584647700000|2020-03-19 19:55:00|8738|8712.6|8752.5|8727.1|8760.3|8734.9|8738|8712.6|0
1584648000000|2020-03-19 20:00:00|8752.3|8726.9|8722.6|8697.2|8753.4|8728|8716.8|8691.4|0
1584648300000|2020-03-19 20:05:00|8721.6|8696.2|8717.1|8691.7|8747.2|8721.8|8715.9|8690.5|0
1584648600000|2020-03-19 20:10:00|8716.9|8691.5|8745.8|8720.4|8755.9|8730.5|8696.6|8671.2|0
1584648900000|2020-03-19 20:15:00|8745.5|8720.1|8738.6|8713.2|8750.5|8725.1|8738.6|8713.2|0
1584649200000|2020-03-19 20:20:00|8736.8|8711.4|8746|8720.6|8746|8720.6|8735.6|8710.2|0
1584649500000|2020-03-19 20:25:00|8745.8|8720.4|8741.2|8715.8|8745.8|8720.4|8739.1|8713.7|0
1584649800000|2020-03-19 20:30:00|8735.7|8710.3|8706.5|8681.1|8735.7|8710.3|8703.4|8678|0
1584650100000|2020-03-19 20:35:00|8708.1|8682.7|8695.5|8670.1|8712.4|8687|8695.1|8669.7|0
1584650400000|2020-03-19 20:40:00|8695.1|8669.7|8673.8|8648.4|8697.5|8672.1|8671.2|8645.8|0
1584650700000|2020-03-19 20:45:00|8673.4|8648|8631.1|8605.7|8674.1|8648.7|8625.1|8599.7|0
1584651000000|2020-03-19 20:50:00|8630.7|8605.3|8638.1|8612.7|8651.5|8626.1|8629.4|8604|0
1584651300000|2020-03-19 20:55:00|8638.5|8613.1|8653.3|8627.9|8660.7|8635.3|8632.3|8606.9|0
1584651600000|2020-03-19 21:00:00|8653.5|8628.1|8665|8639.6|8665|8639.6|8649.4|8624|0
1584651900000|2020-03-19 21:05:00|8664.8|8639.4|8657.7|8632.3|8664.8|8639.4|8656.4|8631|0
1584652200000|2020-03-19 21:10:00|8658.3|8632.9|8656.6|8631.2|8662.4|8637|8655.4|8630|0
1584652500000|2020-03-19 21:15:00|8656.7|8631.3|8654.2|8628.8|8658.3|8632.9|8647|8621.6|0
1584652800000|2020-03-19 21:20:00|8652.9|8627.5|8654.4|8629|8658.1|8632.7|8652.9|8627.5|0
1584653100000|2020-03-19 21:25:00|8653.3|8627.9|8648.2|8622.8|8655.5|8630.1|8646.5|8621.1|0
1584653400000|2020-03-19 21:30:00|8648.3|8622.9|8641.7|8616.3|8648.3|8622.9|8640.6|8615.2|0
1584653700000|2020-03-19 21:35:00|8641.2|8615.8|8638.3|8612.9|8647.3|8621.9|8638.3|8612.9|0
1584654000000|2020-03-19 21:40:00|8639.9|8614.5|8640.8|8615.4|8644.8|8619.4|8638.1|8612.7|0
1584654300000|2020-03-19 21:45:00|8641|8615.6|8635.6|8610.2|8643|8617.6|8634.6|8609.2|0
1584654600000|2020-03-19 21:50:00|8636.7|8611.3|8643.2|8617.8|8643.5|8618.1|8635.6|8610.2|0
1584654900000|2020-03-19 21:55:00|8642|8616.6|8647.2|8621.8|8649.9|8624.5|8640.2|8614.8|0
1584655200000|2020-03-19 22:00:00|8647.5|8622.1|8657.6|8632.2|8666.6|8641.2|8613.6|8588.2|0
1584655500000|2020-03-19 22:05:00|8656.9|8631.5|8628.8|8603.4|8686.5|8661.1|8624.5|8599.1|0
1584655800000|2020-03-19 22:10:00|8626.1|8600.7|8670.5|8645.1|8677.9|8652.5|8617.9|8592.5|0
1584656100000|2020-03-19 22:15:00|8670.1|8644.7|8657.5|8632.1|8670.1|8644.7|8639.7|8614.3|0
1584656400000|2020-03-19 22:20:00|8656.7|8631.3|8649.7|8624.3|8677.4|8652|8649.3|8623.9|0
1584656700000|2020-03-19 22:25:00|8649.3|8623.9|8663.3|8637.9|8668.8|8643.4|8645|8619.6|0
1584657000000|2020-03-19 22:30:00|8662.9|8637.5|8636|8610.6|8664.5|8639.1|8630.2|8604.8|0
1584657300000|2020-03-19 22:35:00|8636.4|8611|8617.3|8591.9|8637.2|8611.8|8616.2|8590.8|0
1584657600000|2020-03-19 22:40:00|8616.6|8591.2|8622.8|8597.4|8650.5|8625.1|8616.6|8591.2|0
1584657900000|2020-03-19 22:45:00|8622.4|8597|8632.1|8606.7|8643.1|8617.7|8622.4|8597|0
1584658200000|2020-03-19 22:50:00|8632.5|8607.1|8645.8|8620.4|8654|8628.6|8622.4|8597|0
1584658500000|2020-03-19 22:55:00|8646.2|8620.8|8597.1|8571.7|8646.2|8620.8|8588.5|8563.1|0
1584658800000|2020-03-19 23:00:00|8595.9|8570.5|8587.3|8561.9|8613.5|8588.1|8581.8|8556.4|0
1584659100000|2020-03-19 23:05:00|8588|8562.6|8591.9|8566.5|8604.1|8578.7|8586.9|8561.5|0
1584659400000|2020-03-19 23:10:00|8591.2|8565.8|8596.6|8571.2|8606|8580.6|8581|8555.6|0
1584659700000|2020-03-19 23:15:00|8597|8571.6|8627.5|8602.1|8648.5|8623.1|8595.8|8570.4|0
1584660000000|2020-03-19 23:20:00|8626.3|8600.9|8649.3|8623.9|8651.7|8626.3|8620|8594.6|0
1584660300000|2020-03-19 23:25:00|8650.1|8624.7|8613.8|8588.4|8650.1|8624.7|8604.1|8578.7|0
1584660600000|2020-03-19 23:30:00|8613.4|8588|8615.8|8590.4|8628.6|8603.2|8604.8|8579.4|0
1584660900000|2020-03-19 23:35:00|8615.4|8590|8638.6|8613.2|8640.5|8615.1|8604.4|8579|0
1584661200000|2020-03-19 23:40:00|8638.9|8613.5|8648.7|8623.3|8649.2|8623.8|8636.3|8610.9|0
1584661500000|2020-03-19 23:45:00|8649.1|8623.7|8658.1|8632.7|8658.8|8633.4|8637.8|8612.4|0
1584661800000|2020-03-19 23:50:00|8657.7|8632.3|8659.6|8634.2|8670.9|8645.5|8654.2|8628.8|0
1584662100000|2020-03-19 23:55:00|8661.2|8635.8|8672.5|8647.1|8680.3|8654.9|8652.6|8627.2|0
1584662400000|2020-03-20 00:00:00|8673.7|8648.3|8672.8|8647.4|8680.7|8655.3|8643.6|8618.2|0
1584662700000|2020-03-20 00:05:00|8669.7|8644.3|8660.3|8634.9|8670.4|8645|8645.9|8620.5|0
1584663000000|2020-03-20 00:10:00|8659.5|8634.1|8651.7|8626.3|8659.5|8634.1|8628.7|8603.3|0
1584663300000|2020-03-20 00:15:00|8652.1|8626.7|8676.3|8650.9|8690|8664.6|8638.3|8612.9|0
1584663600000|2020-03-20 00:20:00|8675.9|8650.5|8719.7|8694.3|8722.2|8696.8|8674.8|8649.4|0
1584663900000|2020-03-20 00:25:00|8719.9|8694.5|8702.3|8676.9|8728.4|8703|8700|8674.6|0
1584664200000|2020-03-20 00:30:00|8702.1|8676.7|8683.4|8658|8704.2|8678.8|8676.8|8651.4|0
1584664500000|2020-03-20 00:35:00|8683.2|8657.8|8705.9|8680.5|8705.9|8680.5|8683.2|8657.8|0
1584664800000|2020-03-20 00:40:00|8706.1|8680.7|8678.7|8653.3|8708.9|8683.5|8678.1|8652.7|0
1584665100000|2020-03-20 00:45:00|8677.7|8652.3|8672.2|8646.8|8679.5|8654.1|8644.5|8619.1|0
1584665400000|2020-03-20 00:50:00|8670.4|8645|8669.7|8644.3|8674.6|8649.2|8651.4|8626|0
1584665700000|2020-03-20 00:55:00|8669.9|8644.5|8648.3|8622.9|8675.3|8649.9|8632.3|8606.9|0
1584666000000|2020-03-20 01:00:00|8648.1|8622.7|8654.9|8629.5|8666.5|8641.1|8640.1|8614.7|0
1584666300000|2020-03-20 01:05:00|8655.8|8630.4|8687.9|8662.5|8695.5|8670.1|8655.8|8630.4|0
1584666600000|2020-03-20 01:10:00|8688.5|8663.1|8714|8688.6|8745|8719.6|8681.3|8655.9|0
1584666900000|2020-03-20 01:15:00|8738.8|8713.4|8800.6|8792.6|8825.6|8817.6|8735.4|8710|2132
1584667200000|2020-03-20 01:20:00|8800.1|8792.1|8870.6|8862.6|8871.6|8863.6|8780.6|8772.6|2628
1584667500000|2020-03-20 01:25:00|8871.1|8863.1|8887.1|8879.1|8908.1|8900.1|8855.1|8847.1|2453
1584667800000|2020-03-20 01:30:00|8883.6|8875.6|8807.6|8799.6|8883.6|8875.6|8778.6|8770.6|4479
1584668100000|2020-03-20 01:35:00|8808.1|8800.1|8799.1|8791.1|8846.6|8838.6|8797.6|8789.6|2152
1584668400000|2020-03-20 01:40:00|8797.1|8789.1|8781.6|8773.6|8813.1|8805.1|8781.6|8773.6|2128
1584668700000|2020-03-20 01:45:00|8782.1|8774.1|8834.6|8826.6|8842.6|8834.6|8765.1|8757.1|1769
1584669000000|2020-03-20 01:50:00|8836.6|8828.6|8862.6|8854.6|8870.1|8862.1|8807.6|8799.6|1898
1584669300000|2020-03-20 01:55:00|8862.1|8854.1|8888.1|8880.1|8896.1|8888.1|8839.6|8831.6|1873
1584669600000|2020-03-20 02:00:00|8888.6|8880.6|8849.1|8841.1|8893.6|8885.6|8849.1|8841.1|1509
1584669900000|2020-03-20 02:05:00|8851.1|8843.1|8891.1|8883.1|8891.1|8883.1|8845.1|8837.1|1144
1584670200000|2020-03-20 02:10:00|8892.1|8884.1|8929.1|8921.1|8930.1|8922.1|8887.1|8879.1|2187
1584670500000|2020-03-20 02:15:00|8930.1|8922.1|8931.6|8923.6|8940.6|8932.6|8920.6|8912.6|1389
1584670800000|2020-03-20 02:20:00|8934.1|8926.1|8960.6|8952.6|8971.1|8963.1|8922.1|8914.1|2159
1584671100000|2020-03-20 02:25:00|8962.1|8954.1|8933.1|8925.1|8967.1|8959.1|8920.1|8912.1|2144
1584671400000|2020-03-20 02:30:00|8935.1|8927.1|8926.6|8918.6|8957.6|8949.6|8905.1|8897.1|1811
1584671700000|2020-03-20 02:35:00|8927.1|8919.1|8892.1|8884.1|8935.1|8927.1|8890.1|8882.1|2675
1584672000000|2020-03-20 02:40:00|8892.6|8884.6|8883.1|8875.1|8906.1|8898.1|8875.1|8867.1|2344
1584672300000|2020-03-20 02:45:00|8882.6|8874.6|8857.1|8849.1|8904.1|8896.1|8857.1|8849.1|1026
1584672600000|2020-03-20 02:50:00|8857.6|8849.6|8870.1|8862.1|8873.6|8865.6|8847.1|8839.1|1235
1584672900000|2020-03-20 02:55:00|8871.1|8863.1|8894.6|8886.6|8898.1|8890.1|8862.6|8854.6|849
1584673200000|2020-03-20 03:00:00|8893.1|8885.1|8862.1|8854.1|8895.6|8887.6|8860.6|8852.6|1729
1584673500000|2020-03-20 03:05:00|8860.1|8852.1|8859.1|8851.1|8872.1|8864.1|8840.1|8832.1|883
1584673800000|2020-03-20 03:10:00|8858.6|8850.6|8852.1|8844.1|8868.1|8860.1|8841.1|8833.1|702
1584674100000|2020-03-20 03:15:00|8851.6|8843.6|8856.1|8848.1|8874.6|8866.6|8846.1|8838.1|973
1584674400000|2020-03-20 03:20:00|8857.1|8849.1|8834.1|8826.1|8858.1|8850.1|8823.1|8815.1|970
1584674700000|2020-03-20 03:25:00|8835.1|8827.1|8844.6|8836.6|8852.6|8844.6|8830.1|8822.1|1220
1584675000000|2020-03-20 03:30:00|8846.1|8838.1|8822.1|8814.1|8855.1|8847.1|8816.1|8808.1|2191
1584675300000|2020-03-20 03:35:00|8821.6|8813.6|8845.1|8837.1|8847.1|8839.1|8820.1|8812.1|417
1584675600000|2020-03-20 03:40:00|8846.1|8838.1|8838.6|8830.6|8850.1|8842.1|8834.1|8826.1|2239
1584675900000|2020-03-20 03:45:00|8839.1|8831.1|8860.6|8852.6|8868.1|8860.1|8838.1|8830.1|1455
1584676200000|2020-03-20 03:50:00|8861.1|8853.1|8864.1|8856.1|8875.6|8867.6|8850.6|8842.6|1169
1584676500000|2020-03-20 03:55:00|8863.6|8855.6|8846.1|8838.1|8877.1|8869.1|8843.1|8835.1|1164
1584676800000|2020-03-20 04:00:00|8869.1|8843.7|8870|8844.6|8872.3|8846.9|8862.3|8836.9|0
1584677100000|2020-03-20 04:05:00|8870.2|8844.8|8874.8|8849.4|8880.8|8855.4|8862.1|8836.7|0
1584677400000|2020-03-20 04:10:00|8875.7|8850.3|8881.2|8855.8|8885.6|8860.2|8871.9|8846.5|0
1584677700000|2020-03-20 04:15:00|8882.2|8856.8|8902.5|8877.1|8910.4|8885|8881.8|8856.4|0
1584678000000|2020-03-20 04:20:00|8901.5|8876.1|8928.2|8902.8|8928.8|8903.4|8899.1|8873.7|0
1584678300000|2020-03-20 04:25:00|8928|8902.6|8932.1|8906.7|8932.6|8907.2|8921.5|8896.1|0
1584678600000|2020-03-20 04:30:00|8931.2|8905.8|8932.7|8907.3|8937.5|8912.1|8916.6|8891.2|0
1584678900000|2020-03-20 04:35:00|8931.8|8906.4|8941.9|8916.5|8970.3|8944.9|8929.4|8904|0
1584679200000|2020-03-20 04:40:00|8945.2|8919.8|8935.3|8909.9|8945.9|8920.5|8926.1|8900.7|0
1584679500000|2020-03-20 04:45:00|8934.3|8908.9|8908.7|8883.3|8934.3|8908.9|8906.3|8880.9|0
1584679800000|2020-03-20 04:50:00|8909.1|8883.7|8904.3|8878.9|8917.1|8891.7|8899.2|8873.8|0
1584680100000|2020-03-20 04:55:00|8903.4|8878|8919.5|8894.1|8922.5|8897.1|8897.3|8871.9|0
1584680400000|2020-03-20 05:00:00|8920.5|8895.1|8871.6|8863.6|8921.5|8896.1|8850.6|8842.6|6057
1584680700000|2020-03-20 05:05:00|8872.1|8864.1|8839.6|8831.6|8872.1|8864.1|8824.1|8816.1|2716
1584681000000|2020-03-20 05:10:00|8841.1|8833.1|8818.1|8810.1|8848.1|8840.1|8818.1|8810.1|1033
1584681300000|2020-03-20 05:15:00|8817.6|8809.6|8812.1|8804.1|8823.1|8815.1|8801.6|8793.6|4104
1584681600000|2020-03-20 05:20:00|8811.6|8803.6|8834.1|8826.1|8837.1|8829.1|8803.6|8795.6|3092
1584681900000|2020-03-20 05:25:00|8834.6|8826.6|8865.1|8857.1|8869.1|8861.1|8834.6|8826.6|2235
1584682200000|2020-03-20 05:30:00|8865.6|8857.6|8878.6|8870.6|8881.1|8873.1|8849.1|8841.1|1008
1584682500000|2020-03-20 05:35:00|8879.1|8871.1|8880.1|8872.1|8892.1|8884.1|8865.1|8857.1|961
1584682800000|2020-03-20 05:40:00|8879.6|8871.6|8854.1|8846.1|8879.6|8871.6|8852.1|8844.1|689
1584683100000|2020-03-20 05:45:00|8854.6|8846.6|8864.6|8856.6|8870.1|8862.1|8850.1|8842.1|739
1584683400000|2020-03-20 05:50:00|8863.1|8855.1|8869.1|8861.1|8884.6|8876.6|8858.1|8850.1|4313
1584683700000|2020-03-20 05:55:00|8869.6|8861.6|8896.6|8888.6|8897.6|8889.6|8869.6|8861.6|933
1584684000000|2020-03-20 06:00:00|8897.1|8889.1|8932.1|8924.1|8940.6|8932.6|8882.6|8874.6|1403
1584684300000|2020-03-20 06:05:00|8932.6|8924.6|8962.1|8954.1|8962.6|8954.6|8917.1|8909.1|1866
1584684600000|2020-03-20 06:10:00|8961.6|8953.6|8990.1|8982.1|8991.6|8983.6|8942.1|8934.1|1950
1584684900000|2020-03-20 06:15:00|8992.6|8984.6|8992.6|8984.6|9003.6|8995.6|8974.6|8966.6|1693
1584685200000|2020-03-20 06:20:00|8993.1|8985.1|8984.6|8976.6|8997.1|8989.1|8969.6|8961.6|1290
1584685500000|2020-03-20 06:25:00|8983.1|8975.1|9020.6|9012.6|9025.6|9017.6|8983.1|8975.1|2552
1584685800000|2020-03-20 06:30:00|9020.1|9012.1|9015.6|9007.6|9026.6|9018.6|8995.6|8987.6|1719
1584686100000|2020-03-20 06:35:00|9016.1|9008.1|9023.6|9015.6|9032.6|9024.6|9008.1|9000.1|2211
1584686400000|2020-03-20 06:40:00|9024.1|9016.1|9056.1|9048.1|9065.1|9057.1|9022.1|9014.1|2118
1584686700000|2020-03-20 06:45:00|9055.6|9047.6|9046.1|9038.1|9082.1|9074.1|9046.1|9038.1|2270
1584687000000|2020-03-20 06:50:00|9046.6|9038.6|9041.1|9033.1|9060.1|9052.1|9039.6|9031.6|1967
1584687300000|2020-03-20 06:55:00|9042.1|9034.1|9040.1|9032.1|9053.6|9045.6|9027.6|9019.6|1916
1584687600000|2020-03-20 07:00:00|9041.1|9033.1|9005.1|8997.1|9060.1|9052.1|9000.1|8992.1|2320
1584687900000|2020-03-20 07:05:00|9007.6|8999.6|9015.1|9007.1|9021.1|9013.1|9000.6|8992.6|1055
1584688200000|2020-03-20 07:10:00|9014.6|9006.6|9052.1|9044.1|9057.1|9049.1|9014.6|9006.6|1788
1584688500000|2020-03-20 07:15:00|9053.1|9045.1|9051.1|9043.1|9065.1|9057.1|9040.1|9032.1|1472
1584688800000|2020-03-20 07:20:00|9050.6|9042.6|9068.6|9060.6|9069.1|9061.1|9040.6|9032.6|1510
1584689100000|2020-03-20 07:25:00|9067.1|9059.1|9087.6|9079.6|9090.6|9082.6|9064.1|9056.1|2243
1584689400000|2020-03-20 07:30:00|9088.1|9080.1|9075.1|9067.1|9093.6|9085.6|9073.6|9065.6|4104
1584689700000|2020-03-20 07:35:00|9074.6|9066.6|9068.1|9060.1|9088.6|9080.6|9067.1|9059.1|3150
1584690000000|2020-03-20 07:40:00|9067.6|9059.6|9109.6|9101.6|9109.6|9101.6|9064.6|9056.6|2359
1584690300000|2020-03-20 07:45:00|9110.6|9102.6|9089.1|9081.1|9115.6|9107.6|9082.1|9074.1|2452
1584690600000|2020-03-20 07:50:00|9088.6|9080.6|9121.1|9113.1|9123.1|9115.1|9086.6|9078.6|2924
1584690900000|2020-03-20 07:55:00|9120.6|9112.6|9130.1|9122.1|9130.6|9122.6|9108.1|9100.1|3692
1584691200000|2020-03-20 08:00:00|9129.6|9121.6|9118.1|9110.1|9129.6|9121.6|9109.6|9101.6|3819
1584691500000|2020-03-20 08:05:00|9117.1|9109.1|9126.1|9118.1|9139.1|9131.1|9105.1|9097.1|5749
1584691800000|2020-03-20 08:10:00|9127.1|9119.1|9209.1|9201.1|9209.1|9201.1|9123.1|9115.1|8521
1584692100000|2020-03-20 08:15:00|9209.6|9201.6|9181.1|9173.1|9223.1|9215.1|9168.6|9160.6|7020
1584692400000|2020-03-20 08:20:00|9179.6|9171.6|9169.1|9161.1|9184.6|9176.6|9163.1|9155.1|4950
1584692700000|2020-03-20 08:25:00|9171.6|9163.6|9224.1|9216.1|9242.6|9234.6|9171.1|9163.1|2272
1584693000000|2020-03-20 08:30:00|9239.1|9213.7|9212|9186.6|9241|9215.6|9165|9139.6|12
1584693300000|2020-03-20 08:35:00|9213.8|9188.4|9199.9|9174.5|9227.7|9202.3|9198.1|9172.7|0
1584693600000|2020-03-20 08:40:00|9199.5|9174.1|9163.3|9137.9|9207.3|9181.9|9146.5|9121.1|0
1584693900000|2020-03-20 08:45:00|9162.5|9137.1|9227.7|9202.3|9231.2|9205.8|9157.1|9131.7|0
1584694200000|2020-03-20 08:50:00|9225.9|9200.5|9220.8|9195.4|9250|9224.6|9214.6|9189.2|0
1584694500000|2020-03-20 08:55:00|9220.6|9195.2|9265.3|9239.9|9269.4|9244|9217.4|9192|0
1584694800000|2020-03-20 09:00:00|9261.7|9236.3|9266.2|9240.8|9298|9272.6|9260.5|9235.1|0
1584695100000|2020-03-20 09:05:00|9266.4|9241|9290.4|9265|9307|9281.6|9264.1|9238.7|0
1584695400000|2020-03-20 09:10:00|9288.8|9263.4|9283.6|9258.2|9311.4|9286|9271.6|9246.2|0
1584695700000|2020-03-20 09:15:00|9307.9|9282.5|9220.1|9212.1|9309.8|9284.4|9212.1|9204.1|1436
1584696000000|2020-03-20 09:20:00|9219.6|9211.6|9199.1|9191.1|9227.1|9219.1|9198.1|9190.1|1591
1584696300000|2020-03-20 09:25:00|9198.6|9190.6|9195.1|9187.1|9209.1|9201.1|9185.6|9177.6|859
1584696600000|2020-03-20 09:30:00|9195.6|9187.6|9190.1|9182.1|9204.1|9196.1|9186.1|9178.1|242
1584696900000|2020-03-20 09:35:00|9189.6|9181.6|9184.6|9176.6|9194.1|9186.1|9172.1|9164.1|557
1584697200000|2020-03-20 09:40:00|9184.1|9176.1|9199.6|9191.6|9207.1|9199.1|9176.1|9168.1|475
1584697500000|2020-03-20 09:45:00|9201.6|9193.6|9225.6|9217.6|9226.1|9218.1|9198.1|9190.1|356
1584697800000|2020-03-20 09:50:00|9225.1|9217.1|9260.6|9252.6|9267.1|9259.1|9221.6|9213.6|569
1584698100000|2020-03-20 09:55:00|9261.1|9253.1|9253.6|9245.6|9271.6|9263.6|9250.1|9242.1|340
1584698400000|2020-03-20 10:00:00|9254.6|9246.6|9243.6|9235.6|9254.6|9246.6|9230.6|9222.6|267
1584698700000|2020-03-20 10:05:00|9243.1|9235.1|9285.6|9277.6|9287.6|9279.6|9241.1|9233.1|407
1584699000000|2020-03-20 10:10:00|9286.1|9278.1|9279.1|9271.1|9297.1|9289.1|9278.6|9270.6|383
1584699300000|2020-03-20 10:15:00|9279.6|9271.6|9253.6|9245.6|9287.6|9279.6|9244.1|9236.1|205
1584699600000|2020-03-20 10:20:00|9253.1|9245.1|9238.6|9230.6|9254.1|9246.1|9222.6|9214.6|165
1584699900000|2020-03-20 10:25:00|9238.1|9230.1|9226.6|9218.6|9239.6|9231.6|9222.6|9214.6|177
1584700200000|2020-03-20 10:30:00|9226.1|9218.1|9203.1|9195.1|9226.6|9218.6|9194.6|9186.6|542
1584700500000|2020-03-20 10:35:00|9203.6|9195.6|9219.1|9211.1|9219.1|9211.1|9200.1|9192.1|93
1584700800000|2020-03-20 10:40:00|9219.6|9211.6|9211.1|9203.1|9220.6|9212.6|9204.6|9196.6|176
1584701100000|2020-03-20 10:45:00|9211.6|9203.6|9214.6|9206.6|9218.6|9210.6|9197.6|9189.6|466
1584701400000|2020-03-20 10:50:00|9216.1|9208.1|9206.6|9198.6|9230.6|9222.6|9206.6|9198.6|399
1584701700000|2020-03-20 10:55:00|9207.1|9199.1|9211.1|9203.1|9217.1|9209.1|9195.1|9187.1|298
1584702000000|2020-03-20 11:00:00|9209.6|9201.6|9206.1|9198.1|9210.6|9202.6|9196.6|9188.6|471
1584702300000|2020-03-20 11:05:00|9205.6|9197.6|9180.1|9172.1|9205.6|9197.6|9179.1|9171.1|190
1584702600000|2020-03-20 11:10:00|9180.6|9172.6|9149.6|9141.6|9180.6|9172.6|9146.6|9138.6|533
1584702900000|2020-03-20 11:15:00|9148.6|9140.6|9146.1|9138.1|9150.1|9142.1|9126.6|9118.6|512
1584703200000|2020-03-20 11:20:00|9147.6|9139.6|9116.6|9108.6|9147.6|9139.6|9116.1|9108.1|436
1584703500000|2020-03-20 11:25:00|9117.1|9109.1|9131.1|9123.1|9137.1|9129.1|9117.1|9109.1|613
1584703800000|2020-03-20 11:30:00|9130.1|9122.1|9156.1|9148.1|9160.1|9152.1|9129.1|9121.1|274
1584704100000|2020-03-20 11:35:00|9158.1|9150.1|9125.1|9117.1|9158.1|9150.1|9110.6|9102.6|712
1584704400000|2020-03-20 11:40:00|9125.6|9117.6|9117.1|9109.1|9130.1|9122.1|9110.1|9102.1|387
1584704700000|2020-03-20 11:45:00|9117.6|9109.6|9113.1|9105.1|9130.6|9122.6|9111.6|9103.6|364
1584705000000|2020-03-20 11:50:00|9113.6|9105.6|9140.1|9132.1|9149.1|9141.1|9112.1|9104.1|287
1584705300000|2020-03-20 11:55:00|9140.6|9132.6|9138.1|9130.1|9147.1|9139.1|9132.6|9124.6|221
1584705600000|2020-03-20 12:00:00|9139.6|9131.6|9158.1|9150.1|9163.1|9155.1|9136.6|9128.6|258
1584705900000|2020-03-20 12:05:00|9156.6|9148.6|9167.6|9159.6|9178.1|9170.1|9155.6|9147.6|112
1584706200000|2020-03-20 12:10:00|9167.1|9159.1|9162.1|9154.1|9174.1|9166.1|9145.6|9137.6|167
1584706500000|2020-03-20 12:15:00|9159.1|9151.1|9136.6|9128.6|9159.6|9151.6|9129.1|9121.1|244
1584706800000|2020-03-20 12:20:00|9137.1|9129.1|9135.6|9127.6|9149.6|9141.6|9130.1|9122.1|169
1584707100000|2020-03-20 12:25:00|9139.1|9131.1|9103.1|9095.1|9142.1|9134.1|9101.6|9093.6|401
1584707400000|2020-03-20 12:30:00|9102.6|9094.6|9114.1|9106.1|9115.6|9107.6|9099.1|9091.1|426
1584707700000|2020-03-20 12:35:00|9114.6|9106.6|9122.1|9114.1|9133.1|9125.1|9108.6|9100.6|478
1584708000000|2020-03-20 12:40:00|9122.6|9114.6|9126.6|9118.6|9147.1|9139.1|9115.1|9107.1|320
1584708300000|2020-03-20 12:45:00|9126.1|9118.1|9110.6|9102.6|9134.6|9126.6|9108.1|9100.1|226
1584708600000|2020-03-20 12:50:00|9110.1|9102.1|9118.1|9110.1|9120.1|9112.1|9101.6|9093.6|238
1584708900000|2020-03-20 12:55:00|9116.6|9108.6|9101.6|9093.6|9123.1|9115.1|9099.6|9091.6|344
1584709200000|2020-03-20 13:00:00|9099.1|9091.1|9130.1|9122.1|9136.1|9128.1|9094.1|9086.1|470
1584709500000|2020-03-20 13:05:00|9130.6|9122.6|9118.1|9110.1|9131.1|9123.1|9109.1|9101.1|304
1584709800000|2020-03-20 13:10:00|9117.6|9109.6|9128.1|9120.1|9129.1|9121.1|9103.1|9095.1|183
1584710100000|2020-03-20 13:15:00|9128.6|9120.6|9089.1|9081.1|9129.6|9121.6|9076.1|9068.1|675
1584710400000|2020-03-20 13:20:00|9089.6|9081.6|9098.6|9090.6|9116.1|9108.1|9089.6|9081.6|293
1584710700000|2020-03-20 13:25:00|9098.1|9090.1|9098.1|9090.1|9104.1|9096.1|9084.6|9076.6|309
1584711000000|2020-03-20 13:30:00|9096.6|9088.6|9109.6|9101.6|9109.6|9101.6|9080.6|9072.6|626
1584711300000|2020-03-20 13:35:00|9110.1|9102.1|9045.6|9037.6|9123.1|9115.1|9044.1|9036.1|956
1584711600000|2020-03-20 13:40:00|9044.1|9036.1|9016.1|9008.1|9054.6|9046.6|9006.6|8998.6|764
1584711900000|2020-03-20 13:45:00|9015.6|9007.6|9025.1|9017.1|9044.6|9036.6|8990.1|8982.1|683
1584712200000|2020-03-20 13:50:00|9024.6|9016.6|9049.1|9041.1|9070.6|9062.6|9014.6|9006.6|469
1584712500000|2020-03-20 13:55:00|9050.1|9042.1|9050.6|9042.6|9065.6|9057.6|9026.1|9018.1|532
1584712800000|2020-03-20 14:00:00|9049.1|9041.1|9092.1|9084.1|9101.1|9093.1|9045.1|9037.1|591
1584713100000|2020-03-20 14:05:00|9091.6|9083.6|9059.1|9051.1|9096.6|9088.6|9043.6|9035.6|337
1584713400000|2020-03-20 14:10:00|9057.6|9049.6|9044.1|9036.1|9070.6|9062.6|9038.1|9030.1|363
1584713700000|2020-03-20 14:15:00|9044.6|9036.6|9053.1|9045.1|9075.6|9067.6|9044.6|9036.6|466
1584714000000|2020-03-20 14:20:00|9052.6|9044.6|9081.6|9073.6|9083.6|9075.6|9042.6|9034.6|260
1584714300000|2020-03-20 14:25:00|9082.1|9074.1|9088.1|9080.1|9103.1|9095.1|9073.6|9065.6|558
1584714600000|2020-03-20 14:30:00|9086.1|9078.1|9124.6|9116.6|9125.1|9117.1|9083.6|9075.6|240
1584714900000|2020-03-20 14:35:00|9125.1|9117.1|9108.6|9100.6|9126.6|9118.6|9101.6|9093.6|321
1584715200000|2020-03-20 14:40:00|9106.6|9098.6|9083.6|9075.6|9121.6|9113.6|9074.6|9066.6|230
1584715500000|2020-03-20 14:45:00|9083.1|9075.1|9095.1|9087.1|9100.6|9092.6|9064.6|9056.6|330
1584715800000|2020-03-20 14:50:00|9095.6|9087.6|9126.6|9118.6|9136.1|9128.1|9095.6|9087.6|311
1584716100000|2020-03-20 14:55:00|9128.1|9120.1|9141.6|9133.6|9147.1|9139.1|9117.1|9109.1|353
1584716400000|2020-03-20 15:00:00|9142.1|9134.1|9132.1|9124.1|9154.6|9146.6|9124.1|9116.1|387
1584716700000|2020-03-20 15:05:00|9132.6|9124.6|9096.6|9088.6|9139.6|9131.6|9091.6|9083.6|755
1584717000000|2020-03-20 15:10:00|9096.1|9088.1|9056.6|9048.6|9116.6|9108.6|9055.1|9047.1|823
1584717300000|2020-03-20 15:15:00|9056.1|9048.1|9011.6|9003.6|9064.1|9056.1|9009.1|9001.1|918
1584717600000|2020-03-20 15:20:00|9011.1|9003.1|8975.1|8967.1|9014.1|9006.1|8975.1|8967.1|1093
1584717900000|2020-03-20 15:25:00|8974.1|8966.1|9009.6|9001.6|9022.1|9014.1|8972.1|8964.1|507
1584718200000|2020-03-20 15:30:00|9009.1|9001.1|9018.6|9010.6|9024.1|9016.1|8993.6|8985.6|513
1584718500000|2020-03-20 15:35:00|9017.6|9009.6|9015.1|9007.1|9032.1|9024.1|9003.1|8995.1|516
1584718800000|2020-03-20 15:40:00|9015.6|9007.6|9014.6|9006.6|9035.1|9027.1|9005.1|8997.1|812
1584719100000|2020-03-20 15:45:00|9014.1|9006.1|9029.6|9021.6|9031.6|9023.6|8991.1|8983.1|748
1584719400000|2020-03-20 15:50:00|9028.6|9020.6|9000.1|8992.1|9039.6|9031.6|8994.6|8986.6|453
1584719700000|2020-03-20 15:55:00|9000.6|8992.6|9001.1|8993.1|9022.6|9014.6|8997.1|8989.1|516
1584720000000|2020-03-20 16:00:00|9000.1|8992.1|8998.1|8990.1|9016.6|9008.6|8995.6|8987.6|553
1584720300000|2020-03-20 16:05:00|8997.6|8989.6|8964.1|8956.1|8999.1|8991.1|8964.1|8956.1|734
1584720600000|2020-03-20 16:10:00|8963.6|8955.6|8999.6|8991.6|9008.1|9000.1|8962.1|8954.1|906
1584720900000|2020-03-20 16:15:00|8999.1|8991.1|8974.6|8966.6|9006.1|8998.1|8970.1|8962.1|512
1584721200000|2020-03-20 16:20:00|8975.1|8967.1|8955.1|8947.1|8985.1|8977.1|8954.6|8946.6|846
1584721500000|2020-03-20 16:25:00|8957.6|8949.6|8958.6|8950.6|8969.1|8961.1|8944.6|8936.6|675
1584721800000|2020-03-20 16:30:00|8959.1|8951.1|8996.1|8988.1|8998.6|8990.6|8953.6|8945.6|479
1584722100000|2020-03-20 16:35:00|8997.1|8989.1|8996.1|8988.1|9004.6|8996.6|8982.1|8974.1|621
1584722400000|2020-03-20 16:40:00|8996.6|8988.6|9007.6|8999.6|9012.6|9004.6|8979.1|8971.1|530
1584722700000|2020-03-20 16:45:00|9006.1|8998.1|9023.1|9015.1|9032.1|9024.1|9001.1|8993.1|626
1584723000000|2020-03-20 16:50:00|9022.6|9014.6|9038.6|9030.6|9044.6|9036.6|9016.6|9008.6|530
1584723300000|2020-03-20 16:55:00|9039.1|9031.1|9002.6|8994.6|9050.1|9042.1|9002.1|8994.1|374
1584723600000|2020-03-20 17:00:00|9002.1|8994.1|9018.6|9010.6|9039.6|9031.6|8992.1|8984.1|576
1584723900000|2020-03-20 17:05:00|9019.6|9011.6|9017.1|9009.1|9030.1|9022.1|9009.6|9001.6|402
1584724200000|2020-03-20 17:10:00|9016.1|9008.1|9004.1|8996.1|9036.6|9028.6|9003.6|8995.6|448
1584724500000|2020-03-20 17:15:00|9004.6|8996.6|9022.6|9014.6|9029.1|9021.1|8999.6|8991.6|134
1584724800000|2020-03-20 17:20:00|9022.1|9014.1|8991.1|8983.1|9022.1|9014.1|8985.6|8977.6|115
1584725100000|2020-03-20 17:25:00|8990.6|8982.6|8984.6|8976.6|8994.6|8986.6|8972.1|8964.1|259
1584725400000|2020-03-20 17:30:00|8984.1|8976.1|8968.1|8960.1|8998.1|8990.1|8964.6|8956.6|97
1584725700000|2020-03-20 17:35:00|8968.6|8960.6|8959.6|8951.6|8972.1|8964.1|8945.1|8937.1|175
1584726000000|2020-03-20 17:40:00|8958.6|8950.6|8980.6|8972.6|8988.1|8980.1|8955.1|8947.1|484
1584726300000|2020-03-20 17:45:00|8980.1|8972.1|8982.6|8974.6|9000.1|8992.1|8979.6|8971.6|484
1584726600000|2020-03-20 17:50:00|8982.1|8974.1|8979.1|8971.1|8997.6|8989.6|8975.1|8967.1|273
1584726900000|2020-03-20 17:55:00|8978.6|8970.6|8981.1|8973.1|8981.6|8973.6|8971.6|8963.6|83
1584727200000|2020-03-20 18:00:00|8980.6|8972.6|9001.1|8993.1|9002.6|8994.6|8979.1|8971.1|65
1584727500000|2020-03-20 18:05:00|9001.6|8993.6|9002.6|8994.6|9028.6|9020.6|8997.1|8989.1|133
1584727800000|2020-03-20 18:10:00|9003.1|8995.1|8979.6|8971.6|9006.6|8998.6|8978.6|8970.6|121
1584728100000|2020-03-20 18:15:00|8979.1|8971.1|8962.1|8954.1|8979.1|8971.1|8949.1|8941.1|308
1584728400000|2020-03-20 18:20:00|8962.6|8954.6|8954.1|8946.1|8979.1|8971.1|8953.1|8945.1|386
1584728700000|2020-03-20 18:25:00|8955.6|8947.6|8940.6|8932.6|8959.6|8951.6|8926.1|8918.1|372
1584729000000|2020-03-20 18:30:00|8941.1|8933.1|8922.1|8914.1|8948.6|8940.6|8921.6|8913.6|135
1584729300000|2020-03-20 18:35:00|8921.6|8913.6|8913.6|8905.6|8925.6|8917.6|8903.6|8895.6|137
1584729600000|2020-03-20 18:40:00|8913.1|8905.1|8909.1|8901.1|8923.6|8915.6|8906.6|8898.6|118
1584729900000|2020-03-20 18:45:00|8909.6|8901.6|8910.1|8902.1|8935.6|8927.6|8908.1|8900.1|180
1584730200000|2020-03-20 18:50:00|8910.6|8902.6|8876.1|8868.1|8918.6|8910.6|8876.1|8868.1|246
1584730500000|2020-03-20 18:55:00|8876.6|8868.6|8844.7|8819.3|8879.6|8871.6|8840.6|8819.3|277
1584730800000|2020-03-20 19:00:00|8845.1|8819.7|8839.5|8814.1|8875|8849.6|8833.1|8807.7|0
1584731100000|2020-03-20 19:05:00|8839.8|8814.4|8847.9|8822.5|8871.5|8846.1|8837.5|8812.1|0
1584731400000|2020-03-20 19:10:00|8847.5|8822.1|8851.7|8826.3|8867.9|8842.5|8832.3|8806.9|0
1584731700000|2020-03-20 19:15:00|8852.1|8826.7|8805.4|8780|8860.5|8835.1|8801|8775.6|0
1584732000000|2020-03-20 19:20:00|8804.6|8779.2|8810.5|8785.1|8826.7|8801.3|8800.7|8775.3|0
1584732300000|2020-03-20 19:25:00|8811.3|8785.9|8855.4|8830|8872.6|8847.2|8807.7|8782.3|0
1584732600000|2020-03-20 19:30:00|8855.5|8830.1|8865.1|8839.7|8876.2|8850.8|8832.9|8807.5|0
1584732900000|2020-03-20 19:35:00|8865.2|8839.8|8821.5|8796.1|8865.2|8839.8|8815.6|8790.2|0
1584733200000|2020-03-20 19:40:00|8822.3|8796.9|8811.1|8785.7|8847.1|8821.7|8810.9|8785.5|0
1584733500000|2020-03-20 19:45:00|8810.6|8785.2|8773.8|8748.4|8815.3|8789.9|8772.5|8747.1|0
1584733800000|2020-03-20 19:50:00|8775.4|8750|8788.1|8762.7|8795.5|8770.1|8752.4|8727|0
1584734100000|2020-03-20 19:55:00|8786.7|8761.3|8765.5|8740.1|8804|8778.6|8751.1|8725.7|0
1584734400000|2020-03-20 20:00:00|8766.4|8741|8773.9|8748.5|8797.6|8772.2|8754.3|8728.9|0
1584734700000|2020-03-20 20:05:00|8775.5|8750.1|8772.2|8746.8|8791.2|8765.8|8769.2|8743.8|0
1584735000000|2020-03-20 20:10:00|8774.1|8748.7|8775.1|8749.7|8783|8757.6|8757.8|8732.4|0
1584735300000|2020-03-20 20:15:00|8776|8750.6|8765.9|8740.5|8777.9|8752.5|8765.9|8740.5|0
1584735600000|2020-03-20 20:20:00|8766.1|8740.7|8759.2|8733.8|8767.9|8742.5|8759|8733.6|0
1584735900000|2020-03-20 20:25:00|8759.3|8733.9|8766.3|8740.9|8771.6|8746.2|8731.5|8706.1|0
1584736200000|2020-03-20 20:30:00|8764.5|8739.1|8747.8|8722.4|8767.7|8742.3|8709.4|8684|0
1584736500000|2020-03-20 20:35:00|8748.7|8723.3|8723.5|8698.1|8753.1|8727.7|8720.4|8695|0
1584736800000|2020-03-20 20:40:00|8723.1|8697.7|8709.8|8684.4|8724.5|8699.1|8709.8|8684.4|0
1584737100000|2020-03-20 20:45:00|8710.7|8685.3|8707.6|8682.2|8720.4|8695|8706.4|8681|0
1584737400000|2020-03-20 20:50:00|8708|8682.6|8714.9|8689.5|8723.3|8697.9|8704.8|8679.4|0
1584737700000|2020-03-20 20:55:00|8714.5|8689.1|8733.1|8707.7|8740.8|8715.4|8712|8686.6|0
1584914400000|2020-03-22 22:00:00|8491.7|8466.3|8452.7|8427.3|8497|8471.6|8432.3|8406.9|0
1584914700000|2020-03-22 22:05:00|8462.7|8437.3|8463.1|8437.7|8463.1|8437.7|8462.7|8437.3|0
1584920100000|2020-03-22 23:35:00|8482.8|8457.4|8586.4|8561|8586.4|8561|8476.2|8450.8|0
1584920400000|2020-03-22 23:40:00|8572.4|8547|8521.3|8495.9|8643.9|8618.5|8500.9|8475.5|0
1584920700000|2020-03-22 23:45:00|8518|8492.6|8523.6|8498.2|8533.6|8508.2|8491.7|8466.3|0
1584921000000|2020-03-22 23:50:00|8524.4|8499|8569.8|8544.4|8603.9|8578.5|8523.6|8498.2|0
1584921300000|2020-03-22 23:55:00|8571.5|8546.1|8557.8|8532.4|8604.8|8579.4|8552.2|8526.8|0
1584921600000|2020-03-23 00:00:00|8559.5|8534.1|8597.7|8572.3|8608.4|8583|8557.8|8532.4|0
1584921900000|2020-03-23 00:05:00|8596.9|8571.5|8587.1|8561.7|8603.5|8578.1|8565.6|8540.2|0
1584922200000|2020-03-23 00:10:00|8585.4|8560|8561.6|8536.2|8596.9|8571.5|8559.9|8534.5|0
1584922500000|2020-03-23 00:15:00|8543.5|8518.1|8551.4|8526|8553.2|8527.8|8484.6|8459.2|0
1584922800000|2020-03-23 00:20:00|8553.2|8527.8|8601.9|8576.5|8608.8|8583.4|8521.7|8496.3|0
1584923100000|2020-03-23 00:25:00|8602.8|8577.4|8592.3|8566.9|8614.1|8588.7|8577.4|8552|0
1584923400000|2020-03-23 00:30:00|8593.1|8567.7|8595.8|8570.4|8609.1|8583.7|8559.9|8534.5|0
1584923700000|2020-03-23 00:35:00|8595.4|8570|8574.5|8549.1|8595.8|8570.4|8538.6|8513.2|0
1584924000000|2020-03-23 00:40:00|8572.6|8547.2|8574.5|8549.1|8599.4|8574|8571.4|8546|0
1584924300000|2020-03-23 00:45:00|8575.4|8550|8597.6|8572.2|8599.3|8573.9|8575|8549.6|0
1584924600000|2020-03-23 00:50:00|8598.8|8573.4|8606.1|8580.7|8606.5|8581.1|8584.7|8559.3|0
1584924900000|2020-03-23 00:55:00|8604.3|8578.9|8568|8542.6|8604.3|8578.9|8553|8527.6|0
1584925200000|2020-03-23 01:00:00|8568.9|8543.5|8568.2|8542.8|8580.3|8554.9|8553.5|8528.1|0
1584925500000|2020-03-23 01:05:00|8570.1|8544.7|8564.5|8539.1|8577.7|8552.3|8559|8533.6|0
1584925800000|2020-03-23 01:10:00|8565.4|8540|8566.7|8541.3|8590.1|8564.7|8542.3|8516.9|0
1584926100000|2020-03-23 01:15:00|8569.3|8543.9|8683.2|8675.2|8701.2|8693.2|8564.7|8543|5763
1584926400000|2020-03-23 01:20:00|8683.7|8675.7|8646.2|8638.2|8685.2|8677.2|8623.2|8615.2|1565
1584926700000|2020-03-23 01:25:00|8646.7|8638.7|8663.2|8655.2|8680.2|8672.2|8626.7|8618.7|1788
1584927000000|2020-03-23 01:30:00|8665.7|8657.7|8769.2|8761.2|8769.2|8761.2|8665.7|8657.7|5051
1584927300000|2020-03-23 01:35:00|8770.7|8762.7|8803.7|8795.7|8827.2|8819.2|8736.7|8728.7|4244
1584927600000|2020-03-23 01:40:00|8801.2|8793.2|8765.7|8757.7|8801.2|8793.2|8738.7|8730.7|3517
1584927900000|2020-03-23 01:45:00|8768.7|8760.7|8785.7|8777.7|8793.2|8785.2|8730.2|8722.2|1733
1584928200000|2020-03-23 01:50:00|8783.7|8775.7|8795.7|8787.7|8796.7|8788.7|8745.7|8737.7|1461
1584928500000|2020-03-23 01:55:00|8792.2|8784.2|8819.7|8811.7|8821.2|8813.2|8761.2|8753.2|1243
1584928800000|2020-03-23 02:00:00|8817.2|8809.2|8758.7|8750.7|8819.7|8811.7|8750.7|8742.7|1325
1584929100000|2020-03-23 02:05:00|8759.2|8751.2|8787.2|8779.2|8812.7|8804.7|8752.7|8744.7|1755
1584929400000|2020-03-23 02:10:00|8786.7|8778.7|8772.2|8764.2|8797.2|8789.2|8753.7|8745.7|1397
1584929700000|2020-03-23 02:15:00|8772.7|8764.7|8757.7|8749.7|8780.7|8772.7|8752.7|8744.7|1025
1584930000000|2020-03-23 02:20:00|8757.2|8749.2|8726.2|8718.2|8758.2|8750.2|8723.2|8715.2|2651
1584930300000|2020-03-23 02:25:00|8725.2|8717.2|8788.2|8780.2|8789.2|8781.2|8719.2|8711.2|1569
1584930600000|2020-03-23 02:30:00|8787.7|8779.7|8765.2|8757.2|8789.7|8781.7|8746.2|8738.2|1123
1584930900000|2020-03-23 02:35:00|8765.7|8757.7|8760.7|8752.7|8784.2|8776.2|8746.2|8738.2|953
1584931200000|2020-03-23 02:40:00|8758.2|8750.2|8749.2|8741.2|8781.7|8773.7|8735.7|8727.7|1161
1584931500000|2020-03-23 02:45:00|8749.7|8741.7|8780.2|8772.2|8792.2|8784.2|8743.2|8735.2|925
1584931800000|2020-03-23 02:50:00|8782.2|8774.2|8762.2|8754.2|8794.7|8786.7|8758.7|8750.7|661
1584932100000|2020-03-23 02:55:00|8761.7|8753.7|8793.2|8785.2|8793.2|8785.2|8750.7|8742.7|1868
1584932400000|2020-03-23 03:00:00|8794.7|8786.7|8869.7|8861.7|8870.2|8862.2|8791.7|8783.7|2616
1584932700000|2020-03-23 03:05:00|8870.2|8862.2|8839.7|8831.7|8870.7|8862.7|8817.2|8809.2|2551
1584933000000|2020-03-23 03:10:00|8839.2|8831.2|8800.2|8792.2|8842.2|8834.2|8786.2|8778.2|1491
1584933300000|2020-03-23 03:15:00|8801.7|8793.7|8803.7|8795.7|8811.2|8803.2|8780.7|8772.7|1869
1584933600000|2020-03-23 03:20:00|8804.2|8796.2|8836.7|8828.7|8842.2|8834.2|8804.2|8796.2|1156
1584933900000|2020-03-23 03:25:00|8837.2|8829.2|8871.7|8863.7|8878.7|8870.7|8824.7|8816.7|1344
1584934200000|2020-03-23 03:30:00|8866.7|8858.7|8853.2|8845.2|8877.7|8869.7|8840.7|8832.7|1460
1584934500000|2020-03-23 03:35:00|8852.7|8844.7|8841.7|8833.7|8872.7|8864.7|8841.7|8833.7|739
1584934800000|2020-03-23 03:40:00|8841.2|8833.2|8823.7|8815.7|8841.7|8833.7|8817.7|8809.7|508
1584935100000|2020-03-23 03:45:00|8822.7|8814.7|8849.2|8841.2|8851.7|8843.7|8812.7|8804.7|655
1584935400000|2020-03-23 03:50:00|8849.7|8841.7|8835.2|8827.2|8880.7|8872.7|8832.2|8824.2|630
1584935700000|2020-03-23 03:55:00|8835.7|8827.7|8816.2|8808.2|8845.7|8837.7|8816.2|8808.2|1184
1584936000000|2020-03-23 04:00:00|8830.9|8805.5|8839.1|8813.7|8845.4|8820|8821.4|8796|0
1584936300000|2020-03-23 04:05:00|8840|8814.6|8833.7|8808.3|8853.6|8828.2|8829|8803.6|0
1584936600000|2020-03-23 04:10:00|8834.7|8809.3|8843.6|8818.2|8861.9|8836.5|8832.7|8807.3|0
1584936900000|2020-03-23 04:15:00|8844.6|8819.2|8847.6|8822.2|8848.4|8823|8838|8812.6|0
1584937200000|2020-03-23 04:20:00|8848|8822.6|8841.3|8815.9|8849.9|8824.5|8834.5|8809.1|0
1584937500000|2020-03-23 04:25:00|8841.7|8816.3|8825.1|8799.7|8844.5|8819.1|8809.3|8783.9|0
1584937800000|2020-03-23 04:30:00|8824.1|8798.7|8836.5|8811.1|8838.2|8812.8|8822.7|8797.3|0
1584938100000|2020-03-23 04:35:00|8837.3|8811.9|8836.4|8811|8844.2|8818.8|8830.2|8804.8|0
1584938400000|2020-03-23 04:40:00|8837.3|8811.9|8853.3|8827.9|8856.5|8831.1|8823.7|8798.3|0
1584938700000|2020-03-23 04:45:00|8855.2|8829.8|8855.8|8830.4|8858.4|8833|8842.7|8817.3|0
1584939000000|2020-03-23 04:50:00|8856.3|8830.9|8870.2|8844.8|8878.8|8853.4|8853.7|8828.3|0
1584939300000|2020-03-23 04:55:00|8869.2|8843.8|8884.7|8859.3|8886.5|8861.1|8861.6|8836.2|0
1584939600000|2020-03-23 05:00:00|8860.2|8852.2|8796.7|8788.7|8881.7|8873.7|8793.7|8785.7|2406
1584939900000|2020-03-23 05:05:00|8793.7|8785.7|8757.2|8749.2|8806.7|8798.7|8756.7|8748.7|2335
1584940200000|2020-03-23 05:10:00|8757.7|8749.7|8757.7|8749.7|8779.7|8771.7|8746.2|8738.2|1522
1584940500000|2020-03-23 05:15:00|8756.7|8748.7|8757.7|8749.7|8765.7|8757.7|8734.7|8726.7|1421
1584940800000|2020-03-23 05:20:00|8756.2|8748.2|8757.7|8749.7|8773.2|8765.2|8739.7|8731.7|1113
1584941100000|2020-03-23 05:25:00|8756.7|8748.7|8758.7|8750.7|8782.7|8774.7|8750.7|8742.7|1005
1584941400000|2020-03-23 05:30:00|8759.2|8751.2|8783.7|8775.7|8791.2|8783.2|8750.2|8742.2|775
1584941700000|2020-03-23 05:35:00|8784.7|8776.7|8764.2|8756.2|8794.7|8786.7|8760.7|8752.7|832
1584942000000|2020-03-23 05:40:00|8764.7|8756.7|8761.7|8753.7|8769.7|8761.7|8740.7|8732.7|800
1584942300000|2020-03-23 05:45:00|8762.2|8754.2|8772.7|8764.7|8778.7|8770.7|8747.7|8739.7|1394
1584942600000|2020-03-23 05:50:00|8774.2|8766.2|8759.2|8751.2|8784.2|8776.2|8752.2|8744.2|451
1584942900000|2020-03-23 05:55:00|8759.7|8751.7|8779.7|8771.7|8780.7|8772.7|8754.7|8746.7|796
1584943200000|2020-03-23 06:00:00|8778.7|8770.7|8762.2|8754.2|8783.2|8775.2|8760.7|8752.7|649
1584943500000|2020-03-23 06:05:00|8761.7|8753.7|8790.7|8782.7|8807.2|8799.2|8761.7|8753.7|782
1584943800000|2020-03-23 06:10:00|8790.2|8782.2|8781.7|8773.7|8802.2|8794.2|8777.7|8769.7|702
1584944100000|2020-03-23 06:15:00|8781.2|8773.2|8785.7|8777.7|8793.2|8785.2|8762.7|8754.7|1600
1584944400000|2020-03-23 06:20:00|8785.2|8777.2|8797.2|8789.2|8819.2|8811.2|8785.2|8777.2|884
1584944700000|2020-03-23 06:25:00|8797.7|8789.7|8783.2|8775.2|8807.7|8799.7|8778.2|8770.2|1385
1584945000000|2020-03-23 06:30:00|8783.7|8775.7|8765.2|8757.2|8798.7|8790.7|8760.2|8752.2|1305
1584945300000|2020-03-23 06:35:00|8764.7|8756.7|8751.2|8743.2|8768.7|8760.7|8748.2|8740.2|606
1584945600000|2020-03-23 06:40:00|8750.7|8742.7|8735.2|8727.2|8754.2|8746.2|8733.7|8725.7|1219
1584945900000|2020-03-23 06:45:00|8734.7|8726.7|8752.7|8744.7|8755.7|8747.7|8732.7|8724.7|982
1584946200000|2020-03-23 06:50:00|8752.2|8744.2|8751.2|8743.2|8761.2|8753.2|8744.2|8736.2|1068
1584946500000|2020-03-23 06:55:00|8750.7|8742.7|8772.2|8764.2|8773.7|8765.7|8746.7|8738.7|1487
1584946800000|2020-03-23 07:00:00|8771.7|8763.7|8774.2|8766.2|8791.7|8783.7|8769.2|8761.2|1013
1584947100000|2020-03-23 07:05:00|8775.7|8767.7|8755.2|8747.2|8776.7|8768.7|8748.2|8740.2|659
1584947400000|2020-03-23 07:10:00|8757.7|8749.7|8778.2|8770.2|8784.2|8776.2|8755.2|8747.2|936
1584947700000|2020-03-23 07:15:00|8778.7|8770.7|8781.2|8773.2|8813.7|8805.7|8773.7|8765.7|1629
1584948000000|2020-03-23 07:20:00|8781.7|8773.7|8765.7|8757.7|8798.2|8790.2|8762.7|8754.7|1487
1584948300000|2020-03-23 07:25:00|8764.7|8756.7|8757.7|8749.7|8785.2|8777.2|8755.7|8747.7|1180
1584948600000|2020-03-23 07:30:00|8758.2|8750.2|8737.2|8729.2|8767.2|8759.2|8732.2|8724.2|2087
1584948900000|2020-03-23 07:35:00|8735.7|8727.7|8738.7|8730.7|8740.7|8732.7|8720.7|8712.7|3431
1584949200000|2020-03-23 07:40:00|8739.2|8731.2|8745.7|8737.7|8772.7|8764.7|8734.7|8726.7|3157
1584949500000|2020-03-23 07:45:00|8742.7|8734.7|8724.7|8716.7|8750.7|8742.7|8719.2|8711.2|2105
1584949800000|2020-03-23 07:50:00|8722.7|8714.7|8743.2|8735.2|8749.7|8741.7|8720.7|8712.7|1794
1584950100000|2020-03-23 07:55:00|8739.7|8731.7|8758.7|8750.7|8759.7|8751.7|8732.7|8724.7|2431
1584950400000|2020-03-23 08:00:00|8759.2|8751.2|8773.2|8765.2|8796.2|8788.2|8759.2|8751.2|4076
1584950700000|2020-03-23 08:05:00|8772.7|8764.7|8807.2|8799.2|8808.2|8800.2|8753.7|8745.7|7604
1584951000000|2020-03-23 08:10:00|8803.2|8795.2|8751.7|8743.7|8803.2|8795.2|8748.7|8740.7|7256
1584951300000|2020-03-23 08:15:00|8749.7|8741.7|8761.2|8753.2|8774.2|8766.2|8740.7|8732.7|3454
1584951600000|2020-03-23 08:20:00|8760.7|8752.7|8745.7|8737.7|8762.7|8754.7|8730.2|8722.2|2907
1584951900000|2020-03-23 08:25:00|8743.7|8735.7|8723.2|8715.2|8745.2|8737.2|8701.7|8693.7|2998
1584952200000|2020-03-23 08:30:00|8735|8709.6|8729.4|8704|8744.6|8719.2|8707.2|8681.8|1
1584952500000|2020-03-23 08:35:00|8730.3|8704.9|8711|8685.6|8750.5|8725.1|8688.5|8663.1|0
1584952800000|2020-03-23 08:40:00|8711.8|8686.4|8741.7|8716.3|8749.3|8723.9|8711.8|8686.4|0
1584953100000|2020-03-23 08:45:00|8741.9|8716.5|8748.8|8723.4|8771.7|8746.3|8734.7|8709.3|0
1584953400000|2020-03-23 08:50:00|8747.8|8722.4|8722.2|8696.8|8757.3|8731.9|8696.4|8671|0
1584953700000|2020-03-23 08:55:00|8722.4|8697|8716|8690.6|8745.4|8720|8706.5|8681.1|0
1584954000000|2020-03-23 09:00:00|8716.9|8691.5|8773.9|8748.5|8778.2|8752.8|8714.7|8689.3|0
1584954300000|2020-03-23 09:05:00|8774.1|8748.7|8787.8|8762.4|8792.3|8766.9|8757.4|8732|0
1584954600000|2020-03-23 09:10:00|8787.6|8762.2|8756.2|8730.8|8788.6|8763.2|8751.1|8725.7|0
1584954900000|2020-03-23 09:15:00|8755.3|8729.9|8746.2|8738.2|8755.3|8745.2|8725.2|8717.2|1071
1584955200000|2020-03-23 09:20:00|8745.7|8737.7|8741.7|8733.7|8758.7|8750.7|8732.7|8724.7|805
1584955500000|2020-03-23 09:25:00|8743.2|8735.2|8751.2|8743.2|8753.7|8745.7|8734.7|8726.7|556
1584955800000|2020-03-23 09:30:00|8752.7|8744.7|8770.7|8762.7|8778.2|8770.2|8752.7|8744.7|175
1584956100000|2020-03-23 09:35:00|8769.7|8761.7|8778.2|8770.2|8779.2|8771.2|8764.2|8756.2|421
1584956400000|2020-03-23 09:40:00|8776.2|8768.2|8791.2|8783.2|8796.2|8788.2|8770.2|8762.2|1146
1584956700000|2020-03-23 09:45:00|8790.7|8782.7|8799.7|8791.7|8808.2|8800.2|8789.2|8781.2|258
1584957000000|2020-03-23 09:50:00|8799.2|8791.2|8802.7|8794.7|8806.7|8798.7|8778.7|8770.7|318
1584957300000|2020-03-23 09:55:00|8803.2|8795.2|8787.2|8779.2|8805.7|8797.7|8786.7|8778.7|102
1584957600000|2020-03-23 10:00:00|8786.7|8778.7|8778.7|8770.7|8789.2|8781.2|8773.7|8765.7|115
1584957900000|2020-03-23 10:05:00|8779.2|8771.2|8800.2|8792.2|8805.7|8797.7|8778.2|8770.2|195
1584958200000|2020-03-23 10:10:00|8800.7|8792.7|8797.2|8789.2|8810.2|8802.2|8791.2|8783.2|203
1584958500000|2020-03-23 10:15:00|8796.7|8788.7|8773.7|8765.7|8797.2|8789.2|8773.2|8765.2|102
1584958800000|2020-03-23 10:20:00|8773.2|8765.2|8768.2|8760.2|8777.7|8769.7|8762.7|8754.7|286
1584959100000|2020-03-23 10:25:00|8766.2|8758.2|8775.2|8767.2|8779.2|8771.2|8761.2|8753.2|301
1584959400000|2020-03-23 10:30:00|8775.7|8767.7|8794.2|8786.2|8795.7|8787.7|8775.2|8767.2|180
1584959700000|2020-03-23 10:35:00|8793.7|8785.7|8809.7|8801.7|8814.7|8806.7|8791.2|8783.2|136
1584960000000|2020-03-23 10:40:00|8810.2|8802.2|8805.7|8797.7|8814.2|8806.2|8801.2|8793.2|143
1584960300000|2020-03-23 10:45:00|8806.2|8798.2|8813.2|8805.2|8820.2|8812.2|8806.2|8798.2|199
1584960600000|2020-03-23 10:50:00|8813.7|8805.7|8804.2|8796.2|8817.2|8809.2|8800.2|8792.2|37
1584960900000|2020-03-23 10:55:00|8804.7|8796.7|8809.2|8801.2|8814.7|8806.7|8803.7|8795.7|47
1584961200000|2020-03-23 11:00:00|8809.7|8801.7|8802.2|8794.2|8811.2|8803.2|8796.2|8788.2|52
1584961500000|2020-03-23 11:05:00|8801.2|8793.2|8789.7|8781.7|8802.2|8794.2|8789.2|8781.2|90
1584961800000|2020-03-23 11:10:00|8789.2|8781.2|8786.2|8778.2|8794.7|8786.7|8783.2|8775.2|211
1584962100000|2020-03-23 11:15:00|8785.7|8777.7|8777.2|8769.2|8785.7|8777.7|8775.2|8767.2|123
1584962400000|2020-03-23 11:20:00|8776.7|8768.7|8772.2|8764.2|8782.7|8774.7|8769.2|8761.2|87
1584962700000|2020-03-23 11:25:00|8772.7|8764.7|8766.7|8758.7|8773.2|8765.2|8762.7|8754.7|78
1584963000000|2020-03-23 11:30:00|8766.2|8758.2|8738.7|8730.7|8767.2|8759.2|8738.7|8730.7|447
1584963300000|2020-03-23 11:35:00|8739.2|8731.2|8729.2|8721.2|8740.2|8732.2|8726.2|8718.2|99
1584963600000|2020-03-23 11:40:00|8729.7|8721.7|8736.7|8728.7|8744.7|8736.7|8729.2|8721.2|177
1584963900000|2020-03-23 11:45:00|8737.2|8729.2|8745.7|8737.7|8752.7|8744.7|8735.7|8727.7|213
1584964200000|2020-03-23 11:50:00|8745.2|8737.2|8745.2|8737.2|8751.7|8743.7|8737.2|8729.2|145
1584964500000|2020-03-23 11:55:00|8744.7|8736.7|8743.7|8735.7|8750.2|8742.2|8736.2|8728.2|87
1584964800000|2020-03-23 12:00:00|8742.2|8734.2|8891.7|8883.7|8891.7|8883.7|8740.2|8732.2|1070
1584965100000|2020-03-23 12:05:00|8895.2|8887.2|8901.2|8893.2|8918.2|8910.2|8866.2|8858.2|740
1584965400000|2020-03-23 12:10:00|8901.7|8893.7|8969.2|8961.2|8994.7|8986.7|8899.2|8891.2|1140
1584965700000|2020-03-23 12:15:00|8968.7|8960.7|9036.7|9028.7|9078.2|9070.2|8962.7|8954.7|1125
1584966000000|2020-03-23 12:20:00|9037.2|9029.2|9113.2|9105.2|9142.2|9134.2|9036.7|9028.7|1333
1584966300000|2020-03-23 12:25:00|9112.7|9104.7|9051.2|9043.2|9118.7|9110.7|9040.7|9032.7|699
1584966600000|2020-03-23 12:30:00|9050.7|9042.7|9023.2|9015.2|9057.7|9049.7|8987.7|8979.7|749
1584966900000|2020-03-23 12:35:00|9023.7|9015.7|9042.7|9034.7|9050.7|9042.7|9005.2|8997.2|500
1584967200000|2020-03-23 12:40:00|9044.7|9036.7|9083.2|9075.2|9097.7|9089.7|9044.7|9036.7|548
1584967500000|2020-03-23 12:45:00|9081.2|9073.2|9073.2|9065.2|9088.2|9080.2|9058.2|9050.2|504
1584967800000|2020-03-23 12:50:00|9073.7|9065.7|9093.7|9085.7|9094.2|9086.2|9054.2|9046.2|440
1584968100000|2020-03-23 12:55:00|9094.2|9086.2|9082.2|9074.2|9104.2|9096.2|9075.2|9067.2|545
1584968400000|2020-03-23 13:00:00|9080.7|9072.7|9085.2|9077.2|9091.7|9083.7|9074.7|9066.7|242
1584968700000|2020-03-23 13:05:00|9084.7|9076.7|9061.2|9053.2|9084.7|9076.7|9060.7|9052.7|240
1584969000000|2020-03-23 13:10:00|9064.7|9056.7|9047.2|9039.2|9068.7|9060.7|9024.2|9016.2|347
1584969300000|2020-03-23 13:15:00|9045.7|9037.7|9019.7|9011.7|9053.2|9045.2|9009.2|9001.2|334
1584969600000|2020-03-23 13:20:00|9021.2|9013.2|9001.7|8993.7|9021.2|9013.2|8983.2|8975.2|574
1584969900000|2020-03-23 13:25:00|9002.2|8994.2|8970.7|8962.7|9003.7|8995.7|8966.2|8958.2|602
1584970200000|2020-03-23 13:30:00|8969.2|8961.2|8934.2|8926.2|8970.2|8962.2|8893.7|8885.7|1164
1584970500000|2020-03-23 13:35:00|8934.7|8926.7|8860.2|8852.2|8947.7|8939.7|8847.2|8839.2|1000
1584970800000|2020-03-23 13:40:00|8861.2|8853.2|8893.7|8885.7|8913.7|8905.7|8857.7|8849.7|602
1584971100000|2020-03-23 13:45:00|8892.7|8884.7|8911.2|8903.2|8928.2|8920.2|8871.2|8863.2|815
1584971400000|2020-03-23 13:50:00|8908.2|8900.2|8934.7|8926.7|8957.2|8949.2|8883.7|8875.7|512
1584971700000|2020-03-23 13:55:00|8935.2|8927.2|8962.7|8954.7|8970.7|8962.7|8934.2|8926.2|413
1584972000000|2020-03-23 14:00:00|8960.2|8952.2|8907.2|8899.2|8966.7|8958.7|8889.7|8881.7|457
1584972300000|2020-03-23 14:05:00|8909.7|8901.7|8925.2|8917.2|8938.2|8930.2|8907.7|8899.7|274
1584972600000|2020-03-23 14:10:00|8925.7|8917.7|8968.7|8960.7|8980.2|8972.2|8925.7|8917.7|290
1584972900000|2020-03-23 14:15:00|8969.2|8961.2|8905.7|8897.7|8978.2|8970.2|8901.7|8893.7|386
1584973200000|2020-03-23 14:20:00|8906.2|8898.2|8944.7|8936.7|8946.7|8938.7|8904.7|8896.7|212
1584973500000|2020-03-23 14:25:00|8945.2|8937.2|8928.7|8920.7|8958.7|8950.7|8910.2|8902.2|890
1584973800000|2020-03-23 14:30:00|8929.2|8921.2|8925.2|8917.2|8944.2|8936.2|8908.2|8900.2|309
1584974100000|2020-03-23 14:35:00|8926.2|8918.2|8914.2|8906.2|8934.2|8926.2|8890.2|8882.2|309
1584974400000|2020-03-23 14:40:00|8913.7|8905.7|8934.2|8926.2|8957.2|8949.2|8906.2|8898.2|275
1584974700000|2020-03-23 14:45:00|8933.7|8925.7|8907.2|8899.2|8933.7|8925.7|8895.7|8887.7|192
1584975000000|2020-03-23 14:50:00|8908.2|8900.2|8882.2|8874.2|8915.2|8907.2|8873.7|8865.7|198
1584975300000|2020-03-23 14:55:00|8884.2|8876.2|8857.2|8849.2|8884.2|8876.2|8843.7|8835.7|404
1584975600000|2020-03-23 15:00:00|8856.2|8848.2|8884.7|8876.7|8885.7|8877.7|8854.2|8846.2|349
1584975900000|2020-03-23 15:05:00|8885.2|8877.2|8874.7|8866.7|8887.7|8879.7|8865.2|8857.2|257
1584976200000|2020-03-23 15:10:00|8875.7|8867.7|8854.7|8846.7|8888.7|8880.7|8847.2|8839.2|256
1584976500000|2020-03-23 15:15:00|8853.2|8845.2|8831.7|8823.7|8866.7|8858.7|8827.2|8819.2|212
1584976800000|2020-03-23 15:20:00|8832.2|8824.2|8806.7|8798.7|8832.2|8824.2|8796.2|8788.2|310
1584977100000|2020-03-23 15:25:00|8806.2|8798.2|8790.2|8782.2|8814.7|8806.7|8785.7|8777.7|246
1584977400000|2020-03-23 15:30:00|8790.7|8782.7|8790.2|8782.2|8822.7|8814.7|8786.2|8778.2|408
1584977700000|2020-03-23 15:35:00|8789.7|8781.7|8778.2|8770.2|8802.7|8794.7|8770.2|8762.2|230
1584978000000|2020-03-23 15:40:00|8778.7|8770.7|8745.7|8737.7|8788.7|8780.7|8745.7|8737.7|350
1584978300000|2020-03-23 15:45:00|8747.2|8739.2|8758.2|8750.2|8760.2|8752.2|8734.2|8726.2|604
1584978600000|2020-03-23 15:50:00|8758.7|8750.7|8784.2|8776.2|8794.2|8786.2|8750.7|8742.7|453
1584978900000|2020-03-23 15:55:00|8784.7|8776.7|8803.2|8795.2|8808.2|8800.2|8767.7|8759.7|384
1584979200000|2020-03-23 16:00:00|8801.7|8793.7|8809.2|8801.2|8830.2|8822.2|8797.7|8789.7|284
1584979500000|2020-03-23 16:05:00|8809.7|8801.7|8777.2|8769.2|8818.2|8810.2|8777.2|8769.2|415
1584979800000|2020-03-23 16:10:00|8778.2|8770.2|8788.7|8780.7|8792.7|8784.7|8763.7|8755.7|525
1584980100000|2020-03-23 16:15:00|8789.2|8781.2|8845.7|8837.7|8866.2|8858.2|8781.2|8773.2|733
1584980400000|2020-03-23 16:20:00|8846.2|8838.2|8849.7|8841.7|8863.2|8855.2|8838.2|8830.2|608
1584980700000|2020-03-23 16:25:00|8851.2|8843.2|8833.7|8825.7|8858.2|8850.2|8819.7|8811.7|410
1584981000000|2020-03-23 16:30:00|8834.2|8826.2|8836.2|8828.2|8836.2|8828.2|8804.2|8796.2|475
1584981300000|2020-03-23 16:35:00|8835.7|8827.7|8856.7|8848.7|8865.7|8857.7|8822.7|8814.7|409
1584981600000|2020-03-23 16:40:00|8860.2|8852.2|8902.2|8894.2|8903.2|8895.2|8851.7|8843.7|399
1584981900000|2020-03-23 16:45:00|8901.7|8893.7|8925.7|8917.7|8933.7|8925.7|8885.7|8877.7|305
1584982200000|2020-03-23 16:50:00|8926.2|8918.2|8907.7|8899.7|8934.7|8926.7|8895.2|8887.2|284
1584982500000|2020-03-23 16:55:00|8909.7|8901.7|8922.2|8914.2|8948.7|8940.7|8902.2|8894.2|195
1584982800000|2020-03-23 17:00:00|8922.7|8914.7|8907.7|8899.7|8927.7|8919.7|8905.7|8897.7|319
1584983100000|2020-03-23 17:05:00|8907.2|8899.2|8933.7|8925.7|8937.2|8929.2|8905.2|8897.2|279
1584983400000|2020-03-23 17:10:00|8934.2|8926.2|8982.7|8974.7|8993.2|8985.2|8934.2|8926.2|215
1584983700000|2020-03-23 17:15:00|8983.2|8975.2|8973.2|8965.2|8984.2|8976.2|8960.2|8952.2|394
1584984000000|2020-03-23 17:20:00|8972.7|8964.7|8947.7|8939.7|8980.7|8972.7|8935.2|8927.2|266
1584984300000|2020-03-23 17:25:00|8946.7|8938.7|8912.2|8904.2|8946.7|8938.7|8912.2|8904.2|142
1584984600000|2020-03-23 17:30:00|8911.7|8903.7|8920.2|8912.2|8920.2|8912.2|8890.2|8882.2|190
1584984900000|2020-03-23 17:35:00|8919.7|8911.7|8886.2|8878.2|8919.7|8911.7|8881.7|8873.7|130
1584985200000|2020-03-23 17:40:00|8887.7|8879.7|8883.7|8875.7|8918.2|8910.2|8879.7|8871.7|117
1584985500000|2020-03-23 17:45:00|8884.2|8876.2|8949.2|8941.2|8961.2|8953.2|8884.2|8876.2|121
1584985800000|2020-03-23 17:50:00|8949.7|8941.7|8922.7|8914.7|8955.2|8947.2|8908.7|8900.7|147
1584986100000|2020-03-23 17:55:00|8918.7|8910.7|8884.2|8876.2|8919.7|8911.7|8853.7|8845.7|261
1584986400000|2020-03-23 18:00:00|8884.7|8876.7|8859.7|8851.7|8886.2|8878.2|8840.2|8832.2|188
1584986700000|2020-03-23 18:05:00|8858.2|8850.2|8840.2|8832.2|8884.7|8876.7|8839.7|8831.7|127
1584987000000|2020-03-23 18:10:00|8839.7|8831.7|8871.2|8863.2|8879.2|8871.2|8838.7|8830.7|95
1584987300000|2020-03-23 18:15:00|8871.7|8863.7|8865.2|8857.2|8898.2|8890.2|8861.7|8853.7|181
1584987600000|2020-03-23 18:20:00|8864.7|8856.7|8870.2|8862.2|8876.2|8868.2|8839.7|8831.7|49
1584987900000|2020-03-23 18:25:00|8869.7|8861.7|8911.2|8903.2|8926.7|8918.7|8857.7|8849.7|157
1584988200000|2020-03-23 18:30:00|8915.2|8907.2|8890.2|8882.2|8916.2|8908.2|8874.2|8866.2|114
1584988500000|2020-03-23 18:35:00|8889.7|8881.7|8886.2|8878.2|8907.7|8899.7|8875.2|8867.2|262
1584988800000|2020-03-23 18:40:00|8886.7|8878.7|8892.2|8884.2|8901.7|8893.7|8882.2|8874.2|83
1584989100000|2020-03-23 18:45:00|8892.7|8884.7|8917.2|8909.2|8925.2|8917.2|8871.7|8863.7|102
1584989400000|2020-03-23 18:50:00|8916.7|8908.7|8893.7|8885.7|8916.7|8908.7|8883.2|8875.2|435
1584989700000|2020-03-23 18:55:00|8894.7|8886.7|8867.6|8842.2|8919.7|8911.7|8867.6|8842.2|481
1584990000000|2020-03-23 19:00:00|8869.1|8843.7|8881|8855.6|8889.4|8864|8848.3|8822.9|0
1584990300000|2020-03-23 19:05:00|8883.4|8858|8854.3|8828.9|8892.7|8867.3|8853.2|8827.8|0
1584990600000|2020-03-23 19:10:00|8854.5|8829.1|8860.2|8834.8|8860.8|8835.4|8837.9|8812.5|0
1584990900000|2020-03-23 19:15:00|8859.5|8834.1|8838.3|8812.9|8865.3|8839.9|8834.8|8809.4|0
1584991200000|2020-03-23 19:20:00|8839.1|8813.7|8804.2|8778.8|8839.2|8813.8|8798.3|8772.9|0
1584991500000|2020-03-23 19:25:00|8804.9|8779.5|8805.4|8780|8825|8799.6|8797.4|8772|0
1584991800000|2020-03-23 19:30:00|8805.6|8780.2|8800|8774.6|8816.7|8791.3|8789.8|8764.4|0
1584992100000|2020-03-23 19:35:00|8800.2|8774.8|8813.3|8787.9|8836.4|8811|8787.4|8762|0
1584992400000|2020-03-23 19:40:00|8811.9|8786.5|8827.4|8802|8844.2|8818.8|8801.5|8776.1|0
1584992700000|2020-03-23 19:45:00|8827.1|8801.7|8807.3|8781.9|8846.8|8821.4|8807.3|8781.9|0
1584993000000|2020-03-23 19:50:00|8806.6|8781.2|8886.8|8861.4|8889.3|8863.9|8801.8|8776.4|0
1584993300000|2020-03-23 19:55:00|8887.1|8861.7|8819.6|8794.2|8894.8|8869.4|8813.2|8787.8|0
1584993600000|2020-03-23 20:00:00|8820|8794.6|8800.1|8774.7|8828|8802.6|8789.6|8764.2|0
1584993900000|2020-03-23 20:05:00|8799.7|8774.3|8814.7|8789.3|8814.9|8789.5|8782.1|8756.7|0
1584994200000|2020-03-23 20:10:00|8814.9|8789.5|8840.8|8815.4|8849.3|8823.9|8811.8|8786.4|0
1584994500000|2020-03-23 20:15:00|8839.9|8814.5|8820|8794.6|8841.8|8816.4|8817.9|8792.5|0
1584994800000|2020-03-23 20:20:00|8819.9|8794.5|8826.2|8800.8|8828|8802.6|8817.9|8792.5|0
1584995100000|2020-03-23 20:25:00|8825.5|8800.1|8823.1|8797.7|8834|8808.6|8823|8797.6|0
1584995400000|2020-03-23 20:30:00|8827.8|8802.4|8809|8783.6|8840.8|8815.4|8805.7|8780.3|0
1584995700000|2020-03-23 20:35:00|8808.6|8783.2|8849|8823.6|8849.9|8824.5|8808.6|8783.2|0
1584996000000|2020-03-23 20:40:00|8849.5|8824.1|8867.1|8841.7|8874.4|8849|8849.5|8824.1|0
1584996300000|2020-03-23 20:45:00|8866.7|8841.3|8854|8828.6|8869.4|8844|8841.9|8816.5|0
1584996600000|2020-03-23 20:50:00|8853.1|8827.7|8856.2|8830.8|8856.2|8830.8|8849.6|8824.2|0
1584996900000|2020-03-23 20:55:00|8856.6|8831.2|8856.8|8831.4|8858.8|8833.4|8849.3|8823.9|0
1584997200000|2020-03-23 21:00:00|8856.9|8831.5|8860.6|8835.2|8869.6|8844.2|8855.3|8829.9|0
1584997500000|2020-03-23 21:05:00|8860|8834.6|8867.1|8841.7|8871.9|8846.5|8857.9|8832.5|0
1584997800000|2020-03-23 21:10:00|8867.2|8841.8|8870.7|8845.3|8875.6|8850.2|8864.1|8838.7|0
1584998100000|2020-03-23 21:15:00|8870.9|8845.5|8869.2|8843.8|8871.1|8845.7|8865.4|8840|0
1584998400000|2020-03-23 21:20:00|8868.2|8842.8|8868.4|8843|8872.5|8847.1|8867|8841.6|0
1584998700000|2020-03-23 21:25:00|8868.6|8843.2|8877|8851.6|8877|8851.6|8868.6|8843.2|0
1584999000000|2020-03-23 21:30:00|8877.2|8851.8|8884.7|8859.3|8884.7|8859.3|8877|8851.6|0
1584999300000|2020-03-23 21:35:00|8885|8859.6|8903.7|8878.3|8903.8|8878.4|8885|8859.6|0
1584999600000|2020-03-23 21:40:00|8901.3|8875.9|8905.5|8880.1|8906.3|8880.9|8888.8|8863.4|0
1584999900000|2020-03-23 21:45:00|8905.4|8880|8912.6|8887.2|8912.6|8887.2|8902.2|8876.8|0
1585000200000|2020-03-23 21:50:00|8913.1|8887.7|8902.3|8876.9|8914.4|8889|8897.3|8871.9|0
1585000500000|2020-03-23 21:55:00|8902.5|8877.1|8899.7|8874.3|8903.7|8878.3|8896.3|8870.9|0
1585000800000|2020-03-23 22:00:00|8911.6|8886.2|8931.9|8906.5|8976.9|8951.5|8908.6|8883.2|0
1585001100000|2020-03-23 22:05:00|8932.4|8907|8975.2|8949.8|9005.7|8980.3|8928.1|8902.7|0
1585001400000|2020-03-23 22:10:00|8975.6|8950.2|8961.9|8936.5|8999.4|8974|8931.8|8906.4|0
1585001700000|2020-03-23 22:15:00|8962.3|8936.9|8970|8944.6|9027.6|9002.2|8957.3|8931.9|0
1585002000000|2020-03-23 22:20:00|8969.6|8944.2|8956.9|8931.5|8971.3|8945.9|8931.1|8905.7|0
1585002300000|2020-03-23 22:25:00|8956|8930.6|8996.7|8971.3|8997.5|8972.1|8950.9|8925.5|0
1585002600000|2020-03-23 22:30:00|8995.8|8970.4|8988.6|8963.2|8997.5|8972.1|8955.6|8930.2|0
1585002900000|2020-03-23 22:35:00|8990.7|8965.3|8981|8955.6|9004.3|8978.9|8978.5|8953.1|0
1585003200000|2020-03-23 22:40:00|8980.6|8955.2|8994.5|8969.1|9006.7|8981.3|8973.8|8948.4|0
1585003500000|2020-03-23 22:45:00|8994.9|8969.5|8986.4|8961|9009.3|8983.9|8980.1|8954.7|0
1585003800000|2020-03-23 22:50:00|8985.6|8960.2|8986.9|8961.5|9000|8974.6|8975.8|8950.4|0
1585004100000|2020-03-23 22:55:00|8986.4|8961|8993.2|8967.8|9005.5|8980.1|8966.9|8941.5|0
1585004400000|2020-03-23 23:00:00|8992.8|8967.4|9015.6|8990.2|9019|8993.6|8983.5|8958.1|0
1585004700000|2020-03-23 23:05:00|9016|8990.6|9059.3|9033.9|9059.3|9033.9|9001.2|8975.8|0
1585005000000|2020-03-23 23:10:00|9059.7|9034.3|9050.8|9025.4|9072.8|9047.4|9042|9016.6|0
1585005300000|2020-03-23 23:15:00|9050|9024.6|9062.4|9037|9082.3|9056.9|9050|9024.6|0
1585005600000|2020-03-23 23:20:00|9064|9038.6|9056.3|9030.9|9068.1|9042.7|9054.6|9029.2|0
1585005900000|2020-03-23 23:25:00|9055.4|9030|9020.8|8995.4|9062.6|9037.2|9020.3|8994.9|0
1585006200000|2020-03-23 23:30:00|9021.2|8995.8|9031.9|9006.5|9031.9|9006.5|9000.5|8975.1|0
1585006500000|2020-03-23 23:35:00|9031.1|9005.7|9004.2|8978.8|9031.9|9006.5|9004.2|8978.8|0
1585006800000|2020-03-23 23:40:00|9004.6|8979.2|9022.8|8997.4|9027|9001.6|9004.2|8978.8|0
1585007100000|2020-03-23 23:45:00|9024.1|8998.7|8989.4|8964|9024.9|8999.5|8983.5|8958.1|0
1585007400000|2020-03-23 23:50:00|8988.5|8963.1|8989.8|8964.4|8999.5|8974.1|8987.3|8961.9|0
1585007700000|2020-03-23 23:55:00|8990.2|8964.8|8978.8|8953.4|9007.1|8981.7|8978.8|8953.4|0
1585008000000|2020-03-24 00:00:00|8979.2|8953.8|8983.5|8958.1|8989.5|8964.1|8970.8|8945.4|0
1585008300000|2020-03-24 00:05:00|8984|8958.6|8966.6|8941.2|8989.9|8964.5|8964.5|8939.1|0
1585008600000|2020-03-24 00:10:00|8966.2|8940.8|8975.4|8950|8981.3|8955.9|8941.7|8916.3|0
1585008900000|2020-03-24 00:15:00|8978.8|8953.4|9004.5|8979.1|9014.5|8989.1|8975.3|8949.9|0
1585009200000|2020-03-24 00:20:00|9003.5|8978.1|9033|9007.6|9035.8|9010.4|9003.3|8977.9|0
1585009500000|2020-03-24 00:25:00|9033.2|9007.8|9023.4|8998|9039.3|9013.9|9018.3|8992.9|0
1585009800000|2020-03-24 00:30:00|9022.5|8997.1|9004.7|8979.3|9024|8998.6|8987.7|8962.3|0
1585010100000|2020-03-24 00:35:00|9004.9|8979.5|8978.2|8952.8|9015|8989.6|8976.7|8951.3|0
1585010400000|2020-03-24 00:40:00|8978|8952.6|8981.1|8955.7|8995.3|8969.9|8969.7|8944.3|0
1585010700000|2020-03-24 00:45:00|8981.3|8955.9|8984.7|8959.3|9009.4|8984|8976.5|8951.1|0
1585011000000|2020-03-24 00:50:00|8984.9|8959.5|9025.6|9000.2|9035.9|9010.5|8977.4|8952|0
1585011300000|2020-03-24 00:55:00|9026.5|9001.1|9012.5|8987.1|9033|9007.6|9005.8|8980.4|0
1585011600000|2020-03-24 01:00:00|9014.1|8988.7|9049.5|9024.1|9059.7|9034.3|9002.8|8977.4|0
1585011900000|2020-03-24 01:05:00|9049.7|9024.3|9082.2|9056.8|9094.1|9068.7|9042.2|9016.8|0
1585012200000|2020-03-24 01:10:00|9082|9056.6|9120|9094.6|9123.1|9097.7|9065.3|9039.9|0
1585012500000|2020-03-24 01:15:00|9150.4|9125|9129.1|9121.1|9185.6|9177.6|9123.6|9115.6|4951
1585012800000|2020-03-24 01:20:00|9128.1|9120.1|9122.1|9114.1|9152.6|9144.6|9116.1|9108.1|1793
1585013100000|2020-03-24 01:25:00|9117.6|9109.6|9127.1|9119.1|9151.1|9143.1|9114.6|9106.6|1663
1585013400000|2020-03-24 01:30:00|9129.1|9121.1|9086.6|9078.6|9134.6|9126.6|9071.1|9063.1|3852
1585013700000|2020-03-24 01:35:00|9085.6|9077.6|9121.1|9113.1|9142.6|9134.6|9082.6|9074.6|5957
1585014000000|2020-03-24 01:40:00|9123.1|9115.1|9083.6|9075.6|9131.1|9123.1|9069.1|9061.1|7020
1585014300000|2020-03-24 01:45:00|9082.6|9074.6|9121.1|9113.1|9128.6|9120.6|9080.1|9072.1|2249
1585014600000|2020-03-24 01:50:00|9121.6|9113.6|9155.6|9147.6|9158.6|9150.6|9108.1|9100.1|2363
1585014900000|2020-03-24 01:55:00|9156.6|9148.6|9175.1|9167.1|9180.1|9172.1|9134.1|9126.1|2960
1585015200000|2020-03-24 02:00:00|9174.1|9166.1|9135.1|9127.1|9183.1|9175.1|9124.6|9116.6|3225
1585015500000|2020-03-24 02:05:00|9136.6|9128.6|9102.6|9094.6|9155.1|9147.1|9101.1|9093.1|2407
1585015800000|2020-03-24 02:10:00|9102.1|9094.1|9107.6|9099.6|9123.1|9115.1|9099.6|9091.6|3573
1585016100000|2020-03-24 02:15:00|9108.1|9100.1|9114.1|9106.1|9147.1|9139.1|9094.1|9086.1|2069
1585016400000|2020-03-24 02:20:00|9112.6|9104.6|9121.6|9113.6|9137.1|9129.1|9098.6|9090.6|1616
1585016700000|2020-03-24 02:25:00|9122.1|9114.1|9152.1|9144.1|9152.1|9144.1|9108.1|9100.1|3895
1585017000000|2020-03-24 02:30:00|9153.1|9145.1|9147.6|9139.6|9163.1|9155.1|9134.1|9126.1|2585
1585017300000|2020-03-24 02:35:00|9146.6|9138.6|9121.1|9113.1|9161.1|9153.1|9120.1|9112.1|3453
1585017600000|2020-03-24 02:40:00|9120.6|9112.6|9121.1|9113.1|9131.6|9123.6|9104.1|9096.1|1097
1585017900000|2020-03-24 02:45:00|9122.1|9114.1|9122.1|9114.1|9144.1|9136.1|9109.1|9101.1|1129
1585018200000|2020-03-24 02:50:00|9123.1|9115.1|9156.1|9148.1|9156.1|9148.1|9112.6|9104.6|3003
1585018500000|2020-03-24 02:55:00|9156.6|9148.6|9176.1|9168.1|9190.6|9182.6|9155.6|9147.6|2691
1585018800000|2020-03-24 03:00:00|9176.6|9168.6|9154.6|9146.6|9179.6|9171.6|9149.1|9141.1|1862
1585019100000|2020-03-24 03:05:00|9155.1|9147.1|9127.6|9119.6|9160.1|9152.1|9127.6|9119.6|1026
1585019400000|2020-03-24 03:10:00|9128.1|9120.1|9107.1|9099.1|9130.1|9122.1|9097.1|9089.1|1613
1585019700000|2020-03-24 03:15:00|9106.6|9098.6|9107.6|9099.6|9127.1|9119.1|9087.6|9079.6|1343
1585020000000|2020-03-24 03:20:00|9107.1|9099.1|9121.6|9113.6|9123.6|9115.6|9093.6|9085.6|1425
1585020300000|2020-03-24 03:25:00|9121.1|9113.1|9122.1|9114.1|9129.1|9121.1|9102.1|9094.1|1879
1585020600000|2020-03-24 03:30:00|9122.6|9114.6|9123.6|9115.6|9129.1|9121.1|9109.1|9101.1|780
1585020900000|2020-03-24 03:35:00|9124.1|9116.1|9090.1|9082.1|9124.1|9116.1|9083.6|9075.6|1054
1585021200000|2020-03-24 03:40:00|9089.1|9081.1|9095.1|9087.1|9103.1|9095.1|9075.1|9067.1|3005
1585021500000|2020-03-24 03:45:00|9095.6|9087.6|9103.6|9095.6|9112.1|9104.1|9074.1|9066.1|914
1585021800000|2020-03-24 03:50:00|9104.1|9096.1|9098.6|9090.6|9121.6|9113.6|9094.1|9086.1|826
1585022100000|2020-03-24 03:55:00|9100.1|9092.1|9119.1|9111.1|9120.6|9112.6|9093.1|9085.1|1258
1585022400000|2020-03-24 04:00:00|9116.9|9091.5|9108.2|9082.8|9118.2|9092.8|9094.2|9068.8|0
1585022700000|2020-03-24 04:05:00|9108.6|9083.2|9108.9|9083.5|9137.7|9112.3|9098.4|9073|0
1585023000000|2020-03-24 04:10:00|9109.1|9083.7|9093.8|9068.4|9114.5|9089.1|9083.2|9057.8|0
1585023300000|2020-03-24 04:15:00|9093.6|9068.2|9119.9|9094.5|9125.3|9099.9|9090.2|9064.8|0
1585023600000|2020-03-24 04:20:00|9120.1|9094.7|9142.8|9117.4|9149|9123.6|9109.9|9084.5|0
1585023900000|2020-03-24 04:25:00|9142.4|9117|9151.8|9126.4|9158.5|9133.1|9140.5|9115.1|0
1585024200000|2020-03-24 04:30:00|9151.6|9126.2|9125.8|9100.4|9152.9|9127.5|9125.8|9100.4|0
1585024500000|2020-03-24 04:35:00|9126|9100.6|9131.7|9106.3|9136.3|9110.9|9112.2|9086.8|0
1585024800000|2020-03-24 04:40:00|9130.8|9105.4|9156.6|9131.2|9161.6|9136.2|9130.8|9105.4|0
1585025100000|2020-03-24 04:45:00|9156.4|9131|9143.4|9118|9156.4|9131|9128.8|9103.4|0
1585025400000|2020-03-24 04:50:00|9145.1|9119.7|9152.6|9127.2|9164.5|9139.1|9136.7|9111.3|0
1585025700000|2020-03-24 04:55:00|9152.8|9127.4|9149.1|9123.7|9179|9153.6|9147.6|9122.2|0
1585026000000|2020-03-24 05:00:00|9150.3|9124.9|9138.6|9130.6|9171.1|9163.1|9116.1|9108.1|4271
1585026300000|2020-03-24 05:05:00|9138.1|9130.1|9139.6|9131.6|9145.1|9137.1|9120.6|9112.6|1811
1585026600000|2020-03-24 05:10:00|9138.1|9130.1|9133.6|9125.6|9143.6|9135.6|9127.1|9119.1|1290
1585026900000|2020-03-24 05:15:00|9134.1|9126.1|9142.1|9134.1|9146.1|9138.1|9123.1|9115.1|3064
1585027200000|2020-03-24 05:20:00|9141.6|9133.6|9132.6|9124.6|9144.1|9136.1|9129.6|9121.6|995
1585027500000|2020-03-24 05:25:00|9133.1|9125.1|9118.6|9110.6|9134.1|9126.1|9108.6|9100.6|1046
1585027800000|2020-03-24 05:30:00|9119.1|9111.1|9093.1|9085.1|9123.1|9115.1|9092.1|9084.1|1837
1585028100000|2020-03-24 05:35:00|9092.6|9084.6|9082.1|9074.1|9108.6|9100.6|9081.1|9073.1|2407
1585028400000|2020-03-24 05:40:00|9081.1|9073.1|9091.1|9083.1|9094.1|9086.1|9075.1|9067.1|3293
1585028700000|2020-03-24 05:45:00|9090.6|9082.6|9116.6|9108.6|9120.1|9112.1|9090.6|9082.6|1876
1585029000000|2020-03-24 05:50:00|9117.1|9109.1|9124.1|9116.1|9126.1|9118.1|9108.1|9100.1|773
1585029300000|2020-03-24 05:55:00|9123.1|9115.1|9139.6|9131.6|9150.1|9142.1|9114.6|9106.6|1256
1585029600000|2020-03-24 06:00:00|9139.1|9131.1|9149.1|9141.1|9156.1|9148.1|9136.6|9128.6|1100
1585029900000|2020-03-24 06:05:00|9147.6|9139.6|9176.6|9168.6|9180.1|9172.1|9142.1|9134.1|4851
1585030200000|2020-03-24 06:10:00|9177.1|9169.1|9174.1|9166.1|9192.6|9184.6|9169.1|9161.1|2500
1585030500000|2020-03-24 06:15:00|9173.1|9165.1|9212.1|9204.1|9217.1|9209.1|9172.6|9164.6|6074
1585030800000|2020-03-24 06:20:00|9210.6|9202.6|9226.1|9218.1|9227.1|9219.1|9192.1|9184.1|2152
1585031100000|2020-03-24 06:25:00|9226.6|9218.6|9243.1|9235.1|9249.6|9241.6|9223.6|9215.6|1911
1585031400000|2020-03-24 06:30:00|9243.6|9235.6|9225.6|9217.6|9246.1|9238.1|9218.6|9210.6|1632
1585031700000|2020-03-24 06:35:00|9224.6|9216.6|9229.6|9221.6|9233.6|9225.6|9206.6|9198.6|3712
1585032000000|2020-03-24 06:40:00|9230.1|9222.1|9222.6|9214.6|9233.6|9225.6|9205.1|9197.1|1222
1585032300000|2020-03-24 06:45:00|9222.1|9214.1|9223.1|9215.1|9234.1|9226.1|9218.1|9210.1|1748
1585032600000|2020-03-24 06:50:00|9221.6|9213.6|9230.1|9222.1|9230.1|9222.1|9197.1|9189.1|1212
1585032900000|2020-03-24 06:55:00|9229.6|9221.6|9210.1|9202.1|9232.6|9224.6|9206.1|9198.1|1511
1585033200000|2020-03-24 07:00:00|9210.6|9202.6|9204.1|9196.1|9226.1|9218.1|9196.1|9188.1|1652
1585033500000|2020-03-24 07:05:00|9204.6|9196.6|9205.1|9197.1|9215.1|9207.1|9194.1|9186.1|1870
1585033800000|2020-03-24 07:10:00|9204.1|9196.1|9190.1|9182.1|9204.1|9196.1|9183.1|9175.1|2113
1585034100000|2020-03-24 07:15:00|9190.6|9182.6|9206.1|9198.1|9207.1|9199.1|9178.1|9170.1|1050
1585034400000|2020-03-24 07:20:00|9205.6|9197.6|9213.6|9205.6|9229.6|9221.6|9201.1|9193.1|1819
1585034700000|2020-03-24 07:25:00|9213.1|9205.1|9210.6|9202.6|9226.6|9218.6|9207.1|9199.1|1354
1585035000000|2020-03-24 07:30:00|9211.6|9203.6|9224.1|9216.1|9235.6|9227.6|9211.6|9203.6|2575
1585035300000|2020-03-24 07:35:00|9223.6|9215.6|9207.6|9199.6|9223.6|9215.6|9204.1|9196.1|2441
1585035600000|2020-03-24 07:40:00|9207.1|9199.1|9191.1|9183.1|9216.1|9208.1|9188.6|9180.6|2134
1585035900000|2020-03-24 07:45:00|9193.1|9185.1|9209.1|9201.1|9213.1|9205.1|9192.1|9184.1|3774
1585036200000|2020-03-24 07:50:00|9208.6|9200.6|9206.6|9198.6|9227.1|9219.1|9205.1|9197.1|4906
1585036500000|2020-03-24 07:55:00|9206.1|9198.1|9199.6|9191.6|9210.1|9202.1|9188.6|9180.6|3144
1585036800000|2020-03-24 08:00:00|9200.6|9192.6|9219.1|9211.1|9230.6|9222.6|9197.6|9189.6|5162
1585037100000|2020-03-24 08:05:00|9219.6|9211.6|9206.6|9198.6|9227.1|9219.1|9196.6|9188.6|5247
1585037400000|2020-03-24 08:10:00|9205.6|9197.6|9246.6|9238.6|9247.6|9239.6|9202.6|9194.6|5564
1585037700000|2020-03-24 08:15:00|9247.1|9239.1|9229.1|9221.1|9260.6|9252.6|9222.6|9214.6|8944
1585038000000|2020-03-24 08:20:00|9230.1|9222.1|9223.6|9215.6|9249.1|9241.1|9210.1|9202.1|3436
1585038300000|2020-03-24 08:25:00|9224.1|9216.1|9229.1|9221.1|9245.1|9237.1|9217.6|9209.6|6596
1585038600000|2020-03-24 08:30:00|9235.5|9210.1|9216.5|9191.1|9244.6|9219.2|9207.5|9182.1|4
1585038900000|2020-03-24 08:35:00|9218|9192.6|9246.7|9221.3|9249|9223.6|9209.2|9183.8|0
1585039200000|2020-03-24 08:40:00|9247.1|9221.7|9249.3|9223.9|9256.2|9230.8|9225.5|9200.1|0
1585039500000|2020-03-24 08:45:00|9251.2|9225.8|9248.3|9222.9|9263|9237.6|9240.1|9214.7|0
1585039800000|2020-03-24 08:50:00|9250.8|9225.4|9263.5|9238.1|9271.8|9246.4|9234.9|9209.5|0
1585040100000|2020-03-24 08:55:00|9265.4|9240|9281.9|9256.5|9283.1|9257.7|9260.9|9235.5|0
1585040400000|2020-03-24 09:00:00|9281.7|9256.3|9257.4|9232|9291.8|9266.4|9257.4|9232|0
1585040700000|2020-03-24 09:05:00|9258.3|9232.9|9293|9267.6|9295.2|9269.8|9250.3|9224.9|0
1585041000000|2020-03-24 09:10:00|9293.2|9267.8|9286.8|9261.4|9297.3|9271.9|9282.2|9256.8|0
1585041300000|2020-03-24 09:15:00|9289.5|9264.1|9262.1|9254.1|9291.1|9283.1|9257.6|9249.6|875
1585041600000|2020-03-24 09:20:00|9261.6|9253.6|9269.1|9261.1|9283.6|9275.6|9261.6|9253.6|312
1585041900000|2020-03-24 09:25:00|9269.6|9261.6|9266.1|9258.1|9280.1|9272.1|9258.1|9250.1|191
1585042200000|2020-03-24 09:30:00|9266.6|9258.6|9281.1|9273.1|9284.1|9276.1|9257.1|9249.1|331
1585042500000|2020-03-24 09:35:00|9280.6|9272.6|9305.1|9297.1|9312.1|9304.1|9268.6|9260.6|616
1585042800000|2020-03-24 09:40:00|9305.6|9297.6|9325.1|9317.1|9325.1|9317.1|9304.1|9296.1|259
1585043100000|2020-03-24 09:45:00|9326.1|9318.1|9339.6|9331.6|9355.6|9347.6|9322.6|9314.6|814
1585043400000|2020-03-24 09:50:00|9340.1|9332.1|9363.6|9355.6|9364.1|9356.1|9340.1|9332.1|525
1585043700000|2020-03-24 09:55:00|9363.1|9355.1|9394.6|9386.6|9396.1|9388.1|9362.6|9354.6|465
1585044000000|2020-03-24 10:00:00|9394.1|9386.1|9387.1|9379.1|9394.1|9386.1|9369.6|9361.6|482
1585044300000|2020-03-24 10:05:00|9388.1|9380.1|9411.6|9403.6|9418.6|9410.6|9384.1|9376.1|578
1585044600000|2020-03-24 10:10:00|9411.1|9403.1|9403.1|9395.1|9417.6|9409.6|9397.1|9389.1|306
1585044900000|2020-03-24 10:15:00|9402.6|9394.6|9385.1|9377.1|9403.1|9395.1|9380.1|9372.1|255
1585045200000|2020-03-24 10:20:00|9384.6|9376.6|9382.6|9374.6|9401.1|9393.1|9381.6|9373.6|279
1585045500000|2020-03-24 10:25:00|9382.1|9374.1|9394.6|9386.6|9401.6|9393.6|9372.6|9364.6|102
1585045800000|2020-03-24 10:30:00|9395.1|9387.1|9406.1|9398.1|9407.6|9399.6|9389.1|9381.1|288
1585046100000|2020-03-24 10:35:00|9405.6|9397.6|9400.1|9392.1|9424.1|9416.1|9399.6|9391.6|252
1585046400000|2020-03-24 10:40:00|9399.6|9391.6|9397.1|9389.1|9405.6|9397.6|9380.6|9372.6|149
1585046700000|2020-03-24 10:45:00|9395.1|9387.1|9397.1|9389.1|9397.6|9389.6|9388.1|9380.1|109
1585047000000|2020-03-24 10:50:00|9397.6|9389.6|9393.6|9385.6|9401.1|9393.1|9391.6|9383.6|254
1585047300000|2020-03-24 10:55:00|9394.1|9386.1|9387.6|9379.6|9397.1|9389.1|9382.1|9374.1|135
1585047600000|2020-03-24 11:00:00|9386.1|9378.1|9374.1|9366.1|9394.1|9386.1|9369.1|9361.1|118
1585047900000|2020-03-24 11:05:00|9374.6|9366.6|9360.6|9352.6|9377.1|9369.1|9354.6|9346.6|246
1585048200000|2020-03-24 11:10:00|9360.1|9352.1|9370.6|9362.6|9376.1|9368.1|9351.6|9343.6|262
1585048500000|2020-03-24 11:15:00|9371.6|9363.6|9340.1|9332.1|9382.6|9374.6|9334.1|9326.1|442
1585048800000|2020-03-24 11:20:00|9338.6|9330.6|9333.1|9325.1|9347.1|9339.1|9326.6|9318.6|249
1585049100000|2020-03-24 11:25:00|9332.6|9324.6|9351.1|9343.1|9353.1|9345.1|9328.1|9320.1|416
1585049400000|2020-03-24 11:30:00|9350.6|9342.6|9366.6|9358.6|9367.6|9359.6|9337.1|9329.1|362
1585049700000|2020-03-24 11:35:00|9366.1|9358.1|9373.1|9365.1|9379.1|9371.1|9362.1|9354.1|145
1585050000000|2020-03-24 11:40:00|9373.6|9365.6|9349.6|9341.6|9381.6|9373.6|9345.1|9337.1|314
1585050300000|2020-03-24 11:45:00|9349.1|9341.1|9352.1|9344.1|9363.6|9355.6|9344.6|9336.6|176
1585050600000|2020-03-24 11:50:00|9351.6|9343.6|9351.1|9343.1|9364.1|9356.1|9343.1|9335.1|211
1585050900000|2020-03-24 11:55:00|9350.6|9342.6|9341.1|9333.1|9351.1|9343.1|9337.1|9329.1|286
1585051200000|2020-03-24 12:00:00|9342.1|9334.1|9319.1|9311.1|9342.1|9334.1|9318.1|9310.1|183
1585051500000|2020-03-24 12:05:00|9319.6|9311.6|9282.1|9274.1|9324.6|9316.6|9280.6|9272.6|758
1585051800000|2020-03-24 12:10:00|9281.6|9273.6|9283.1|9275.1|9298.1|9290.1|9275.1|9267.1|332
1585052100000|2020-03-24 12:15:00|9281.1|9273.1|9277.6|9269.6|9290.6|9282.6|9265.6|9257.6|310
1585052400000|2020-03-24 12:20:00|9277.1|9269.1|9288.6|9280.6|9298.1|9290.1|9274.1|9266.1|237
1585052700000|2020-03-24 12:25:00|9288.1|9280.1|9292.6|9284.6|9299.6|9291.6|9286.1|9278.1|182
1585053000000|2020-03-24 12:30:00|9293.1|9285.1|9287.1|9279.1|9308.1|9300.1|9285.6|9277.6|395
1585053300000|2020-03-24 12:35:00|9287.6|9279.6|9310.6|9302.6|9315.1|9307.1|9286.1|9278.1|166
1585053600000|2020-03-24 12:40:00|9310.1|9302.1|9299.6|9291.6|9311.1|9303.1|9288.6|9280.6|244
1585053900000|2020-03-24 12:45:00|9300.1|9292.1|9312.1|9304.1|9322.6|9314.6|9297.1|9289.1|325
1585054200000|2020-03-24 12:50:00|9311.1|9303.1|9329.1|9321.1|9331.1|9323.1|9305.1|9297.1|174
1585054500000|2020-03-24 12:55:00|9328.6|9320.6|9328.6|9320.6|9333.6|9325.6|9315.6|9307.6|194
1585054800000|2020-03-24 13:00:00|9329.1|9321.1|9321.1|9313.1|9330.1|9322.1|9308.1|9300.1|272
1585055100000|2020-03-24 13:05:00|9321.6|9313.6|9356.6|9348.6|9358.6|9350.6|9317.1|9309.1|187
1585055400000|2020-03-24 13:10:00|9357.1|9349.1|9381.1|9373.1|9384.6|9376.6|9348.6|9340.6|212
1585055700000|2020-03-24 13:15:00|9381.6|9373.6|9371.1|9363.1|9389.1|9381.1|9368.6|9360.6|127
1585056000000|2020-03-24 13:20:00|9370.6|9362.6|9380.6|9372.6|9386.6|9378.6|9364.1|9356.1|111
1585056300000|2020-03-24 13:25:00|9380.1|9372.1|9385.1|9377.1|9390.1|9382.1|9369.1|9361.1|139
1585056600000|2020-03-24 13:30:00|9385.6|9377.6|9365.1|9357.1|9390.6|9382.6|9332.6|9324.6|604
1585056900000|2020-03-24 13:35:00|9364.6|9356.6|9327.1|9319.1|9378.1|9370.1|9307.1|9299.1|842
1585057200000|2020-03-24 13:40:00|9329.1|9321.1|9313.1|9305.1|9335.1|9327.1|9311.6|9303.6|452
1585057500000|2020-03-24 13:45:00|9313.6|9305.6|9324.6|9316.6|9347.6|9339.6|9310.6|9302.6|587
1585057800000|2020-03-24 13:50:00|9325.1|9317.1|9348.1|9340.1|9354.6|9346.6|9314.6|9306.6|370
1585058100000|2020-03-24 13:55:00|9349.6|9341.6|9328.6|9320.6|9355.1|9347.1|9320.6|9312.6|356
1585058400000|2020-03-24 14:00:00|9327.6|9319.6|9313.6|9305.6|9331.6|9323.6|9307.6|9299.6|190
1585058700000|2020-03-24 14:05:00|9314.1|9306.1|9325.6|9317.6|9338.1|9330.1|9313.6|9305.6|211
1585059000000|2020-03-24 14:10:00|9326.1|9318.1|9343.1|9335.1|9344.1|9336.1|9316.6|9308.6|278
1585059300000|2020-03-24 14:15:00|9343.6|9335.6|9350.6|9342.6|9365.6|9357.6|9342.6|9334.6|243
1585059600000|2020-03-24 14:20:00|9351.1|9343.1|9351.6|9343.6|9358.1|9350.1|9337.1|9329.1|219
1585059900000|2020-03-24 14:25:00|9352.6|9344.6|9359.6|9351.6|9377.1|9369.1|9348.6|9340.6|360
1585060200000|2020-03-24 14:30:00|9360.1|9352.1|9357.1|9349.1|9363.6|9355.6|9339.1|9331.1|339
1585060500000|2020-03-24 14:35:00|9357.6|9349.6|9351.6|9343.6|9359.6|9351.6|9348.1|9340.1|228
1585060800000|2020-03-24 14:40:00|9352.1|9344.1|9360.6|9352.6|9365.6|9357.6|9349.1|9341.1|191
1585061100000|2020-03-24 14:45:00|9361.1|9353.1|9324.1|9316.1|9365.1|9357.1|9315.6|9307.6|263
1585061400000|2020-03-24 14:50:00|9324.6|9316.6|9328.6|9320.6|9336.1|9328.1|9319.6|9311.6|221
1585061700000|2020-03-24 14:55:00|9329.1|9321.1|9335.6|9327.6|9344.1|9336.1|9324.1|9316.1|284
1585062000000|2020-03-24 15:00:00|9335.1|9327.1|9363.6|9355.6|9370.1|9362.1|9334.1|9326.1|292
1585062300000|2020-03-24 15:05:00|9363.1|9355.1|9350.6|9342.6|9365.6|9357.6|9332.6|9324.6|361
1585062600000|2020-03-24 15:10:00|9350.1|9342.1|9359.1|9351.1|9368.1|9360.1|9347.1|9339.1|354
1585062900000|2020-03-24 15:15:00|9358.6|9350.6|9352.1|9344.1|9366.6|9358.6|9344.1|9336.1|528
1585063200000|2020-03-24 15:20:00|9351.1|9343.1|9371.1|9363.1|9373.1|9365.1|9345.1|9337.1|748
1585063500000|2020-03-24 15:25:00|9370.6|9362.6|9376.1|9368.1|9380.6|9372.6|9364.1|9356.1|600
1585063800000|2020-03-24 15:30:00|9376.6|9368.6|9358.1|9350.1|9386.1|9378.1|9347.6|9339.6|637
1585064100000|2020-03-24 15:35:00|9357.6|9349.6|9381.1|9373.1|9383.1|9375.1|9351.6|9343.6|817
1585064400000|2020-03-24 15:40:00|9381.6|9373.6|9367.1|9359.1|9395.1|9387.1|9366.1|9358.1|761
1585064700000|2020-03-24 15:45:00|9368.1|9360.1|9369.1|9361.1|9384.6|9376.6|9360.1|9352.1|308
1585065000000|2020-03-24 15:50:00|9369.6|9361.6|9381.1|9373.1|9384.6|9376.6|9363.1|9355.1|219
1585065300000|2020-03-24 15:55:00|9382.6|9374.6|9416.1|9408.1|9416.1|9408.1|9381.1|9373.1|439
1585065600000|2020-03-24 16:00:00|9415.6|9407.6|9411.6|9403.6|9419.1|9411.1|9408.1|9400.1|168
1585065900000|2020-03-24 16:05:00|9411.1|9403.1|9411.1|9403.1|9417.1|9409.1|9406.1|9398.1|178
1585066200000|2020-03-24 16:10:00|9413.6|9405.6|9402.1|9394.1|9418.1|9410.1|9396.6|9388.6|191
1585066500000|2020-03-24 16:15:00|9401.6|9393.6|9404.1|9396.1|9408.1|9400.1|9394.1|9386.1|251
1585066800000|2020-03-24 16:20:00|9403.6|9395.6|9409.1|9401.1|9415.1|9407.1|9398.6|9390.6|332
1585067100000|2020-03-24 16:25:00|9409.6|9401.6|9438.1|9430.1|9438.6|9430.6|9409.1|9401.1|505
1585067400000|2020-03-24 16:30:00|9437.6|9429.6|9442.1|9434.1|9443.1|9435.1|9429.6|9421.6|589
1585067700000|2020-03-24 16:35:00|9441.6|9433.6|9463.1|9455.1|9469.6|9461.6|9435.6|9427.6|553
1585068000000|2020-03-24 16:40:00|9462.1|9454.1|9453.6|9445.6|9464.6|9456.6|9444.1|9436.1|214
1585068300000|2020-03-24 16:45:00|9453.1|9445.1|9438.6|9430.6|9454.1|9446.1|9434.6|9426.6|173
1585068600000|2020-03-24 16:50:00|9439.1|9431.1|9425.6|9417.6|9444.1|9436.1|9420.1|9412.1|295
1585068900000|2020-03-24 16:55:00|9426.1|9418.1|9414.1|9406.1|9435.6|9427.6|9412.6|9404.6|414
1585069200000|2020-03-24 17:00:00|9413.6|9405.6|9410.1|9402.1|9422.1|9414.1|9403.1|9395.1|503
1585069500000|2020-03-24 17:05:00|9411.1|9403.1|9394.1|9386.1|9411.1|9403.1|9389.6|9381.6|271
1585069800000|2020-03-24 17:10:00|9393.6|9385.6|9393.6|9385.6|9396.6|9388.6|9373.1|9365.1|261
1585070100000|2020-03-24 17:15:00|9391.6|9383.6|9387.1|9379.1|9394.6|9386.6|9376.1|9368.1|100
1585070400000|2020-03-24 17:20:00|9386.6|9378.6|9389.1|9381.1|9397.6|9389.6|9373.6|9365.6|194
1585070700000|2020-03-24 17:25:00|9388.6|9380.6|9406.1|9398.1|9411.6|9403.6|9382.1|9374.1|198
1585071000000|2020-03-24 17:30:00|9405.6|9397.6|9408.6|9400.6|9421.6|9413.6|9405.6|9397.6|126
1585071300000|2020-03-24 17:35:00|9409.1|9401.1|9421.1|9413.1|9424.1|9416.1|9407.6|9399.6|92
1585071600000|2020-03-24 17:40:00|9421.6|9413.6|9409.1|9401.1|9424.1|9416.1|9399.1|9391.1|134
1585071900000|2020-03-24 17:45:00|9408.6|9400.6|9388.1|9380.1|9416.6|9408.6|9385.6|9377.6|98
1585072200000|2020-03-24 17:50:00|9390.1|9382.1|9385.1|9377.1|9390.6|9382.6|9368.6|9360.6|338
1585072500000|2020-03-24 17:55:00|9385.6|9377.6|9379.1|9371.1|9390.6|9382.6|9373.1|9365.1|179
1585072800000|2020-03-24 18:00:00|9379.6|9371.6|9366.1|9358.1|9390.1|9382.1|9366.1|9358.1|110
1585073100000|2020-03-24 18:05:00|9365.6|9357.6|9354.6|9346.6|9373.1|9365.1|9353.6|9345.6|119
1585073400000|2020-03-24 18:10:00|9354.1|9346.1|9359.6|9351.6|9370.6|9362.6|9348.6|9340.6|115
1585073700000|2020-03-24 18:15:00|9357.6|9349.6|9373.1|9365.1|9390.1|9382.1|9353.1|9345.1|199
1585074000000|2020-03-24 18:20:00|9373.6|9365.6|9388.1|9380.1|9389.1|9381.1|9365.1|9357.1|56
1585074300000|2020-03-24 18:25:00|9385.1|9377.1|9382.6|9374.6|9390.6|9382.6|9365.6|9357.6|139
1585074600000|2020-03-24 18:30:00|9382.1|9374.1|9365.6|9357.6|9382.6|9374.6|9360.1|9352.1|135
1585074900000|2020-03-24 18:35:00|9366.1|9358.1|9381.1|9373.1|9392.6|9384.6|9366.1|9358.1|100
1585075200000|2020-03-24 18:40:00|9382.1|9374.1|9370.6|9362.6|9384.1|9376.1|9367.1|9359.1|124
1585075500000|2020-03-24 18:45:00|9371.1|9363.1|9362.6|9354.6|9378.6|9370.6|9354.6|9346.6|99
1585075800000|2020-03-24 18:50:00|9362.1|9354.1|9378.6|9370.6|9381.1|9373.1|9355.6|9347.6|87
1585076100000|2020-03-24 18:55:00|9378.1|9370.1|9433.7|9408.3|9433.9|9408.5|9372.6|9364.6|80
1585076400000|2020-03-24 19:00:00|9433.6|9408.2|9426.9|9401.5|9440.5|9415.1|9422|9396.6|0
1585076700000|2020-03-24 19:05:00|9425.4|9400|9446.4|9421|9446.7|9421.3|9418.4|9393|0
1585077000000|2020-03-24 19:10:00|9445.7|9420.3|9448.7|9423.3|9448.7|9423.3|9428.6|9403.2|0
1585077300000|2020-03-24 19:15:00|9448.4|9423|9427|9401.6|9450.6|9425.2|9413.8|9388.4|0
1585077600000|2020-03-24 19:20:00|9426.3|9400.9|9423.5|9398.1|9431.2|9405.8|9412.7|9387.3|0
1585077900000|2020-03-24 19:25:00|9423.7|9398.3|9428.4|9403|9433.8|9408.4|9413.1|9387.7|0
1585078200000|2020-03-24 19:30:00|9428.5|9403.1|9438.8|9413.4|9447.6|9422.2|9425.1|9399.7|0
1585078500000|2020-03-24 19:35:00|9438.7|9413.3|9452.6|9427.2|9455.1|9429.7|9425.2|9399.8|0
1585078800000|2020-03-24 19:40:00|9451.9|9426.5|9467.3|9441.9|9472.1|9446.7|9451.4|9426|0
1585079100000|2020-03-24 19:45:00|9466.8|9441.4|9412.8|9387.4|9472.4|9447|9407.9|9382.5|0
1585079400000|2020-03-24 19:50:00|9413.2|9387.8|9462.8|9437.4|9462.8|9437.4|9411.7|9386.3|0
1585079700000|2020-03-24 19:55:00|9463.6|9438.2|9510.8|9485.4|9516.1|9490.7|9462.8|9437.4|0
1585080000000|2020-03-24 20:00:00|9509.9|9484.5|9474.9|9449.5|9509.9|9484.5|9466.4|9441|0
1585080300000|2020-03-24 20:05:00|9475.7|9450.3|9515.3|9489.9|9519.7|9494.3|9473.9|9448.5|0
1585080600000|2020-03-24 20:10:00|9515.1|9489.7|9504.6|9479.2|9518.2|9492.8|9493.7|9468.3|0
1585080900000|2020-03-24 20:15:00|9503.7|9478.3|9512.2|9486.8|9514.2|9488.8|9500.9|9475.5|0
1585081200000|2020-03-24 20:20:00|9511.7|9486.3|9478.1|9452.7|9514.3|9488.9|9478.1|9452.7|0
1585081500000|2020-03-24 20:25:00|9478.3|9452.9|9505.2|9479.8|9507.8|9482.4|9477.9|9452.5|0
1585081800000|2020-03-24 20:30:00|9505.3|9479.9|9497|9471.6|9508.1|9482.7|9473.8|9448.4|0
1585082100000|2020-03-24 20:35:00|9497.9|9472.5|9516.9|9491.5|9516.9|9491.5|9497.2|9471.8|0
1585082400000|2020-03-24 20:40:00|9516.5|9491.1|9527.6|9502.2|9527.6|9502.2|9512.5|9487.1|0
1585082700000|2020-03-24 20:45:00|9527.2|9501.8|9520.9|9495.5|9528.5|9503.1|9518.1|9492.7|0
1585083000000|2020-03-24 20:50:00|9522.7|9497.3|9527.6|9502.2|9527.6|9502.2|9520.6|9495.2|0
1585083300000|2020-03-24 20:55:00|9528.1|9502.7|9524.5|9499.1|9534.1|9508.7|9521.7|9496.3|0
1585083600000|2020-03-24 21:00:00|9524.6|9499.2|9515.1|9489.7|9529.3|9503.9|9509.7|9484.3|0
1585083900000|2020-03-24 21:05:00|9514.3|9488.9|9493.4|9468|9514.3|9488.9|9490.4|9465|0
1585084200000|2020-03-24 21:10:00|9494|9468.6|9497.3|9471.9|9503.3|9477.9|9492.2|9466.8|0
1585084500000|2020-03-24 21:15:00|9497.4|9472|9494.9|9469.5|9502.2|9476.8|9492.6|9467.2|0
1585084800000|2020-03-24 21:20:00|9495|9469.6|9492.4|9467|9495.4|9470|9490.9|9465.5|0
1585085100000|2020-03-24 21:25:00|9492.9|9467.5|9492.3|9466.9|9494.6|9469.2|9490.2|9464.8|0
1585085400000|2020-03-24 21:30:00|9491.2|9465.8|9485.9|9460.5|9491.4|9466|9485.9|9460.5|0
1585085700000|2020-03-24 21:35:00|9486.2|9460.8|9485.8|9460.4|9489.4|9464|9485.2|9459.8|0
1585086000000|2020-03-24 21:40:00|9486.2|9460.8|9493.3|9467.9|9493.3|9467.9|9484|9458.6|0
1585086300000|2020-03-24 21:45:00|9497.3|9471.9|9497.3|9471.9|9505|9479.6|9497.1|9471.7|0
1585086600000|2020-03-24 21:50:00|9500.4|9475|9502.9|9477.5|9503.4|9478|9497.3|9471.9|0
1585086900000|2020-03-24 21:55:00|9500.5|9475.1|9514.5|9489.1|9514.5|9489.1|9500|9474.6|0
1585087200000|2020-03-24 22:00:00|9526.7|9501.3|9507.7|9482.3|9526.7|9501.3|9475.8|9450.4|0
1585087500000|2020-03-24 22:05:00|9510.6|9485.2|9543.7|9518.3|9549.5|9524.1|9507.7|9482.3|0
1585087800000|2020-03-24 22:10:00|9544.1|9518.7|9553.2|9527.8|9564.8|9539.4|9532.5|9507.1|0
1585088100000|2020-03-24 22:15:00|9553.7|9528.3|9553.6|9528.2|9556.5|9531.1|9541.9|9516.5|0
1585088400000|2020-03-24 22:20:00|9554|9528.6|9564.3|9538.9|9564.3|9538.9|9543.7|9518.3|0
1585088700000|2020-03-24 22:25:00|9564.7|9539.3|9581.6|9556.2|9596.6|9571.2|9564.7|9539.3|0
1585089000000|2020-03-24 22:30:00|9584.5|9559.1|9601.9|9576.5|9616.4|9591|9584.5|9559.1|0
1585089300000|2020-03-24 22:35:00|9602.7|9577.3|9579.6|9554.2|9609.8|9584.4|9570.5|9545.1|0
1585089600000|2020-03-24 22:40:00|9579.2|9553.8|9567.6|9542.2|9579.6|9554.2|9557.2|9531.8|0
1585089900000|2020-03-24 22:45:00|9566.8|9541.4|9585|9559.6|9592.4|9567|9566.8|9541.4|0
1585090200000|2020-03-24 22:50:00|9584.5|9559.1|9599|9573.6|9603.6|9578.2|9570.1|9544.7|0
1585090500000|2020-03-24 22:55:00|9599.4|9574|9573.8|9548.4|9603.6|9578.2|9569.6|9544.2|0
1585090800000|2020-03-24 23:00:00|9573|9547.6|9560.2|9534.8|9573.4|9548|9556.1|9530.7|0
1585091100000|2020-03-24 23:05:00|9562.3|9536.9|9539.5|9514.1|9564.8|9539.4|9531.2|9505.8|0
1585091400000|2020-03-24 23:10:00|9539.9|9514.5|9549.6|9524.2|9552.1|9526.7|9528.8|9503.4|0
1585091700000|2020-03-24 23:15:00|9550.1|9524.7|9503.7|9478.3|9557.5|9532.1|9499.6|9474.2|0
1585092000000|2020-03-24 23:20:00|9504.1|9478.7|9507.9|9482.5|9527.3|9501.9|9502.9|9477.5|0
1585092300000|2020-03-24 23:25:00|9507.4|9482|9517.3|9491.9|9518.1|9492.7|9491.5|9466.1|0
1585092600000|2020-03-24 23:30:00|9521.8|9496.4|9497.5|9472.1|9521.8|9496.4|9495|9469.6|0
1585092900000|2020-03-24 23:35:00|9497.9|9472.5|9492.6|9467.2|9510.7|9485.3|9487.2|9461.8|0
1585093200000|2020-03-24 23:40:00|9493|9467.6|9469|9443.6|9497.9|9472.5|9464.4|9439|0
1585093500000|2020-03-24 23:45:00|9469.8|9444.4|9466.7|9441.3|9475.6|9450.2|9428.9|9403.5|0
1585093800000|2020-03-24 23:50:00|9468.8|9443.4|9448.1|9422.7|9483.7|9458.3|9446.9|9421.5|0
1585094100000|2020-03-24 23:55:00|9446.1|9420.7|9471.8|9446.4|9476.3|9450.9|9441.5|9416.1|0
1585094400000|2020-03-25 00:00:00|9471.4|9446|9467.6|9442.2|9476.3|9450.9|9450.2|9424.8|0
1585094700000|2020-03-25 00:05:00|9467.2|9441.8|9450.2|9424.8|9471.7|9446.3|9431.6|9406.2|0
1585095000000|2020-03-25 00:10:00|9444.4|9419|9465.9|9440.5|9474.2|9448.8|9440.7|9415.3|0
1585095300000|2020-03-25 00:15:00|9467.6|9442.2|9483.9|9458.5|9489.6|9464.2|9458.9|9433.5|0
1585095600000|2020-03-25 00:20:00|9483|9457.6|9494.9|9469.5|9510.8|9485.4|9482.4|9457|0
1585095900000|2020-03-25 00:25:00|9495.8|9470.4|9463.1|9437.7|9504.3|9478.9|9461.8|9436.4|0
1585096200000|2020-03-25 00:30:00|9463.3|9437.9|9446.5|9421.1|9465.4|9440|9438.8|9413.4|0
1585096500000|2020-03-25 00:35:00|9445.6|9420.2|9409.7|9384.3|9448.7|9423.3|9409.7|9384.3|0
1585096800000|2020-03-25 00:40:00|9408.8|9383.4|9391.1|9365.7|9428.8|9403.4|9385.7|9360.3|0
1585097100000|2020-03-25 00:45:00|9389.3|9363.9|9404.4|9379|9421.5|9396.1|9386.9|9361.5|0
1585097400000|2020-03-25 00:50:00|9402.7|9377.3|9418.7|9393.3|9438.4|9413|9401.6|9376.2|0
1585097700000|2020-03-25 00:55:00|9418.5|9393.1|9407.2|9381.8|9436.3|9410.9|9404.5|9379.1|0
1585098000000|2020-03-25 01:00:00|9406.7|9381.3|9427.9|9402.5|9428.7|9403.3|9406.1|9380.7|0
1585098300000|2020-03-25 01:05:00|9426.7|9401.3|9466.9|9441.5|9469.8|9444.4|9426.5|9401.1|0
1585098600000|2020-03-25 01:10:00|9466.5|9441.1|9416.4|9391|9467.6|9442.2|9413.8|9388.4|0
1585098900000|2020-03-25 01:15:00|9420.4|9395|9430.3|9422.3|9431.8|9423.8|9390.3|9382.3|2405
1585099200000|2020-03-25 01:20:00|9428.8|9420.8|9433.3|9425.3|9433.8|9425.8|9396.3|9388.3|1779
1585099500000|2020-03-25 01:25:00|9432.8|9424.8|9439.3|9431.3|9439.8|9431.8|9400.3|9392.3|1403
1585099800000|2020-03-25 01:30:00|9437.3|9429.3|9480.8|9472.8|9493.3|9485.3|9433.8|9425.8|4642
1585100100000|2020-03-25 01:35:00|9480.3|9472.3|9484.3|9476.3|9488.8|9480.8|9457.3|9449.3|2462
1585100400000|2020-03-25 01:40:00|9484.8|9476.8|9524.3|9516.3|9531.8|9523.8|9481.3|9473.3|5524
1585100700000|2020-03-25 01:45:00|9525.3|9517.3|9510.3|9502.3|9532.3|9524.3|9494.3|9486.3|2375
1585101000000|2020-03-25 01:50:00|9508.3|9500.3|9507.3|9499.3|9537.8|9529.8|9497.3|9489.3|2313
1585101300000|2020-03-25 01:55:00|9507.8|9499.8|9463.3|9455.3|9510.3|9502.3|9463.3|9455.3|2756
1585101600000|2020-03-25 02:00:00|9463.8|9455.8|9448.8|9440.8|9469.8|9461.8|9431.3|9423.3|3050
1585101900000|2020-03-25 02:05:00|9449.3|9441.3|9409.3|9401.3|9450.3|9442.3|9409.3|9401.3|2890
1585102200000|2020-03-25 02:10:00|9408.8|9400.8|9413.3|9405.3|9433.3|9425.3|9404.8|9396.8|1603
1585102500000|2020-03-25 02:15:00|9412.8|9404.8|9425.8|9417.8|9438.3|9430.3|9407.8|9399.8|2030
1585102800000|2020-03-25 02:20:00|9426.3|9418.3|9409.3|9401.3|9427.3|9419.3|9395.8|9387.8|3593
1585103100000|2020-03-25 02:25:00|9410.3|9402.3|9388.8|9380.8|9413.3|9405.3|9386.3|9378.3|3679
1585103400000|2020-03-25 02:30:00|9388.3|9380.3|9348.3|9340.3|9393.3|9385.3|9338.3|9330.3|2160
1585103700000|2020-03-25 02:35:00|9348.8|9340.8|9378.3|9370.3|9389.8|9381.8|9343.3|9335.3|1769
1585104000000|2020-03-25 02:40:00|9378.8|9370.8|9405.3|9397.3|9407.3|9399.3|9376.3|9368.3|4662
1585104300000|2020-03-25 02:45:00|9405.8|9397.8|9400.3|9392.3|9412.8|9404.8|9392.8|9384.8|1154
1585104600000|2020-03-25 02:50:00|9399.3|9391.3|9401.3|9393.3|9406.3|9398.3|9365.8|9357.8|1764
1585104900000|2020-03-25 02:55:00|9400.8|9392.8|9424.3|9416.3|9433.8|9425.8|9398.3|9390.3|2845
1585105200000|2020-03-25 03:00:00|9425.3|9417.3|9416.3|9408.3|9430.3|9422.3|9406.3|9398.3|2218
1585105500000|2020-03-25 03:05:00|9417.3|9409.3|9422.3|9414.3|9438.3|9430.3|9415.8|9407.8|1480
1585105800000|2020-03-25 03:10:00|9421.8|9413.8|9386.8|9378.8|9426.3|9418.3|9386.3|9378.3|1134
1585106100000|2020-03-25 03:15:00|9388.3|9380.3|9397.8|9389.8|9401.8|9393.8|9383.3|9375.3|1635
1585106400000|2020-03-25 03:20:00|9397.3|9389.3|9389.8|9381.8|9399.3|9391.3|9372.3|9364.3|1150
1585106700000|2020-03-25 03:25:00|9391.3|9383.3|9381.8|9373.8|9394.3|9386.3|9380.8|9372.8|1728
1585107000000|2020-03-25 03:30:00|9383.3|9375.3|9377.8|9369.8|9406.3|9398.3|9372.8|9364.8|1203
1585107300000|2020-03-25 03:35:00|9378.3|9370.3|9385.3|9377.3|9385.3|9377.3|9372.8|9364.8|543
1585107600000|2020-03-25 03:40:00|9384.8|9376.8|9375.8|9367.8|9386.3|9378.3|9374.8|9366.8|519
1585107900000|2020-03-25 03:45:00|9376.8|9368.8|9393.3|9385.3|9399.3|9391.3|9376.3|9368.3|572
1585108200000|2020-03-25 03:50:00|9394.3|9386.3|9383.8|9375.8|9395.8|9387.8|9382.8|9374.8|671
1585108500000|2020-03-25 03:55:00|9384.3|9376.3|9389.8|9381.8|9389.8|9381.8|9377.8|9369.8|1508
1585108800000|2020-03-25 04:00:00|9392.1|9366.7|9385.3|9359.9|9399.6|9374.2|9383.2|9357.8|1
1585109100000|2020-03-25 04:05:00|9387.1|9361.7|9401.7|9376.3|9404.1|9378.7|9384.9|9359.5|0
1585109400000|2020-03-25 04:10:00|9401.5|9376.1|9393.1|9367.7|9405.8|9380.4|9387.3|9361.9|0
1585109700000|2020-03-25 04:15:00|9394|9368.6|9384.8|9359.4|9394.6|9369.2|9383.9|9358.5|0
1585110000000|2020-03-25 04:20:00|9384.6|9359.2|9370.3|9344.9|9387.6|9362.2|9365.1|9339.7|0
1585110300000|2020-03-25 04:25:00|9371.2|9345.8|9339.6|9314.2|9371.6|9346.2|9336|9310.6|0
1585110600000|2020-03-25 04:30:00|9339|9313.6|9332.6|9307.2|9350.7|9325.3|9325.7|9300.3|0
1585110900000|2020-03-25 04:35:00|9331.7|9306.3|9342.9|9317.5|9350.7|9325.3|9331.5|9306.1|0
1585111200000|2020-03-25 04:40:00|9342.7|9317.3|9318|9292.6|9351.6|9326.2|9315.2|9289.8|0
1585111500000|2020-03-25 04:45:00|9317.2|9291.8|9332.3|9306.9|9332.3|9306.9|9309.8|9284.4|0
1585111800000|2020-03-25 04:50:00|9333.2|9307.8|9348.1|9322.7|9355.4|9330|9317.3|9291.9|0
1585112100000|2020-03-25 04:55:00|9347.9|9322.5|9410|9384.6|9422.5|9397.1|9341.5|9316.1|0
1585112400000|2020-03-25 05:00:00|9372.3|9364.3|9420.8|9412.8|9447.3|9439.3|9372.3|9364.3|8480
1585112700000|2020-03-25 05:05:00|9421.3|9413.3|9424.3|9416.3|9471.3|9463.3|9413.3|9405.3|7337
1585113000000|2020-03-25 05:10:00|9424.8|9416.8|9394.3|9386.3|9445.3|9437.3|9385.3|9377.3|2720
1585113300000|2020-03-25 05:15:00|9396.3|9388.3|9349.3|9341.3|9400.8|9392.8|9349.3|9341.3|2256
1585113600000|2020-03-25 05:20:00|9348.8|9340.8|9384.3|9376.3|9386.3|9378.3|9347.3|9339.3|3236
1585113900000|2020-03-25 05:25:00|9383.3|9375.3|9419.3|9411.3|9422.8|9414.8|9367.3|9359.3|1433
1585114200000|2020-03-25 05:30:00|9419.8|9411.8|9415.3|9407.3|9420.3|9412.3|9398.8|9390.8|886
1585114500000|2020-03-25 05:35:00|9414.8|9406.8|9435.8|9427.8|9448.3|9440.3|9408.3|9400.3|4561
1585114800000|2020-03-25 05:40:00|9436.3|9428.3|9432.8|9424.8|9454.8|9446.8|9427.3|9419.3|2392
1585115100000|2020-03-25 05:45:00|9433.3|9425.3|9447.8|9439.8|9455.8|9447.8|9424.8|9416.8|914
1585115400000|2020-03-25 05:50:00|9446.3|9438.3|9456.3|9448.3|9467.3|9459.3|9438.3|9430.3|2292
1585115700000|2020-03-25 05:55:00|9456.8|9448.8|9480.8|9472.8|9482.3|9474.3|9452.8|9444.8|2047
1585116000000|2020-03-25 06:00:00|9481.8|9473.8|9494.3|9486.3|9496.8|9488.8|9461.3|9453.3|4168
1585116300000|2020-03-25 06:05:00|9493.8|9485.8|9489.3|9481.3|9513.3|9505.3|9469.8|9461.8|4151
1585116600000|2020-03-25 06:10:00|9488.3|9480.3|9483.8|9475.8|9497.3|9489.3|9470.8|9462.8|3021
1585116900000|2020-03-25 06:15:00|9485.3|9477.3|9471.3|9463.3|9493.3|9485.3|9460.3|9452.3|1344
1585117200000|2020-03-25 06:20:00|9471.8|9463.8|9485.3|9477.3|9488.3|9480.3|9468.3|9460.3|1253
1585117500000|2020-03-25 06:25:00|9485.8|9477.8|9500.3|9492.3|9501.8|9493.8|9476.3|9468.3|2004
1585117800000|2020-03-25 06:30:00|9500.8|9492.8|9479.3|9471.3|9502.8|9494.8|9478.8|9470.8|1304
1585118100000|2020-03-25 06:35:00|9479.8|9471.8|9474.3|9466.3|9480.8|9472.8|9461.8|9453.8|1017
1585118400000|2020-03-25 06:40:00|9475.3|9467.3|9504.3|9496.3|9508.3|9500.3|9474.8|9466.8|1559
1585118700000|2020-03-25 06:45:00|9503.8|9495.8|9501.8|9493.8|9509.3|9501.3|9493.3|9485.3|1410
1585119000000|2020-03-25 06:50:00|9501.3|9493.3|9486.8|9478.8|9501.3|9493.3|9482.3|9474.3|1544
1585119300000|2020-03-25 06:55:00|9486.3|9478.3|9486.3|9478.3|9499.3|9491.3|9478.8|9470.8|1259
1585119600000|2020-03-25 07:00:00|9487.8|9479.8|9506.3|9498.3|9506.3|9498.3|9476.3|9468.3|1115
1585119900000|2020-03-25 07:05:00|9505.8|9497.8|9508.3|9500.3|9524.3|9516.3|9502.8|9494.8|1653
1585120200000|2020-03-25 07:10:00|9508.8|9500.8|9525.8|9517.8|9527.3|9519.3|9495.3|9487.3|2569
1585120500000|2020-03-25 07:15:00|9525.3|9517.3|9502.8|9494.8|9527.8|9519.8|9502.8|9494.8|5578
1585120800000|2020-03-25 07:20:00|9503.3|9495.3|9506.8|9498.8|9510.8|9502.8|9492.8|9484.8|5308
1585121100000|2020-03-25 07:25:00|9507.3|9499.3|9520.3|9512.3|9524.3|9516.3|9506.3|9498.3|3456
1585121400000|2020-03-25 07:30:00|9519.8|9511.8|9507.8|9499.8|9528.8|9520.8|9500.3|9492.3|1086
1585121700000|2020-03-25 07:35:00|9507.3|9499.3|9527.3|9519.3|9529.3|9521.3|9501.3|9493.3|1416
1585122000000|2020-03-25 07:40:00|9527.8|9519.8|9551.3|9543.3|9553.8|9545.8|9525.8|9517.8|2346
1585122300000|2020-03-25 07:45:00|9551.8|9543.8|9561.3|9553.3|9566.8|9558.8|9539.8|9531.8|5080
1585122600000|2020-03-25 07:50:00|9560.8|9552.8|9568.3|9560.3|9571.3|9563.3|9551.3|9543.3|3928
1585122900000|2020-03-25 07:55:00|9568.8|9560.8|9570.3|9562.3|9576.8|9568.8|9559.8|9551.8|4297
1585123200000|2020-03-25 08:00:00|9569.8|9561.8|9530.8|9522.8|9572.8|9564.8|9526.8|9518.8|4549
1585123500000|2020-03-25 08:05:00|9532.3|9524.3|9527.8|9519.8|9561.8|9553.8|9518.8|9510.8|7405
1585123800000|2020-03-25 08:10:00|9528.8|9520.8|9540.3|9532.3|9555.3|9547.3|9523.3|9515.3|6531
1585124100000|2020-03-25 08:15:00|9540.8|9532.8|9536.3|9528.3|9546.3|9538.3|9521.3|9513.3|10474
1585124400000|2020-03-25 08:20:00|9536.8|9528.8|9562.3|9554.3|9563.8|9555.8|9531.3|9523.3|8383
1585124700000|2020-03-25 08:25:00|9562.8|9554.8|9563.8|9555.8|9576.3|9568.3|9557.3|9549.3|4995
1585125000000|2020-03-25 08:30:00|9574.5|9549.1|9570.7|9545.3|9582.8|9557.4|9560.5|9535.1|0
1585125300000|2020-03-25 08:35:00|9570.4|9545|9527.3|9501.9|9574.8|9549.4|9516.2|9490.8|0
1585125600000|2020-03-25 08:40:00|9527.1|9501.7|9563.2|9537.8|9566.2|9540.8|9518.2|9492.8|0
1585125900000|2020-03-25 08:45:00|9563.6|9538.2|9555.5|9530.1|9567.6|9542.2|9548.6|9523.2|0
1585126200000|2020-03-25 08:50:00|9557.2|9531.8|9584.5|9559.1|9588|9562.6|9554.4|9529|0
1585126500000|2020-03-25 08:55:00|9583.8|9558.4|9595.2|9569.8|9608.2|9582.8|9577.1|9551.7|0
1585126800000|2020-03-25 09:00:00|9596.2|9570.8|9611.1|9585.7|9617|9591.6|9586.9|9561.5|0
1585127100000|2020-03-25 09:05:00|9612.9|9587.5|9644.4|9619|9645.9|9620.5|9607.3|9581.9|0
1585127400000|2020-03-25 09:10:00|9644|9618.6|9640.2|9614.8|9645.2|9619.8|9636.6|9611.2|0
1585127700000|2020-03-25 09:15:00|9646.4|9621|9612.3|9604.3|9646.4|9625.3|9609.8|9601.8|2833
1585128000000|2020-03-25 09:20:00|9611.8|9603.8|9626.3|9618.3|9627.8|9619.8|9597.3|9589.3|1055
1585128300000|2020-03-25 09:25:00|9625.8|9617.8|9642.8|9634.8|9659.3|9651.3|9625.8|9617.8|227
1585128600000|2020-03-25 09:30:00|9643.3|9635.3|9636.3|9628.3|9658.8|9650.8|9633.8|9625.8|325
1585128900000|2020-03-25 09:35:00|9636.8|9628.8|9642.8|9634.8|9647.3|9639.3|9626.3|9618.3|135
1585129200000|2020-03-25 09:40:00|9643.3|9635.3|9618.8|9610.8|9644.3|9636.3|9614.3|9606.3|420
1585129500000|2020-03-25 09:45:00|9619.3|9611.3|9618.3|9610.3|9647.3|9639.3|9617.8|9609.8|568
1585129800000|2020-03-25 09:50:00|9617.8|9609.8|9595.8|9587.8|9619.8|9611.8|9594.8|9586.8|344
1585130100000|2020-03-25 09:55:00|9596.3|9588.3|9608.3|9600.3|9611.3|9603.3|9584.8|9576.8|449
1585130400000|2020-03-25 10:00:00|9607.8|9599.8|9601.8|9593.8|9609.3|9601.3|9585.3|9577.3|284
1585130700000|2020-03-25 10:05:00|9601.3|9593.3|9570.8|9562.8|9601.8|9593.8|9568.8|9560.8|289
1585131000000|2020-03-25 10:10:00|9570.3|9562.3|9542.3|9534.3|9575.3|9567.3|9541.3|9533.3|640
1585131300000|2020-03-25 10:15:00|9541.8|9533.8|9521.8|9513.8|9560.8|9552.8|9519.8|9511.8|592
1585131600000|2020-03-25 10:20:00|9521.3|9513.3|9531.3|9523.3|9536.3|9528.3|9518.3|9510.3|494
1585131900000|2020-03-25 10:25:00|9531.8|9523.8|9506.8|9498.8|9532.3|9524.3|9506.3|9498.3|264
1585132200000|2020-03-25 10:30:00|9506.3|9498.3|9497.3|9489.3|9518.3|9510.3|9497.3|9489.3|223
1585132500000|2020-03-25 10:35:00|9496.8|9488.8|9491.8|9483.8|9499.8|9491.8|9473.3|9465.3|976
1585132800000|2020-03-25 10:40:00|9489.8|9481.8|9464.8|9456.8|9491.3|9483.3|9453.3|9445.3|580
1585133100000|2020-03-25 10:45:00|9464.3|9456.3|9434.3|9426.3|9464.3|9456.3|9421.8|9413.8|720
1585133400000|2020-03-25 10:50:00|9433.8|9425.8|9393.8|9385.8|9440.3|9432.3|9379.8|9371.8|627
1585133700000|2020-03-25 10:55:00|9394.3|9386.3|9384.3|9376.3|9414.8|9406.8|9376.3|9368.3|287
1585134000000|2020-03-25 11:00:00|9385.8|9377.8|9418.8|9410.8|9430.8|9422.8|9384.8|9376.8|492
1585134300000|2020-03-25 11:05:00|9418.3|9410.3|9437.3|9429.3|9472.8|9464.8|9415.8|9407.8|484
1585134600000|2020-03-25 11:10:00|9435.8|9427.8|9438.3|9430.3|9456.3|9448.3|9406.3|9398.3|555
1585134900000|2020-03-25 11:15:00|9437.8|9429.8|9445.8|9437.8|9462.8|9454.8|9421.8|9413.8|322
1585135200000|2020-03-25 11:20:00|9446.3|9438.3|9459.3|9451.3|9460.3|9452.3|9428.3|9420.3|118
1585135500000|2020-03-25 11:25:00|9459.8|9451.8|9465.8|9457.8|9482.3|9474.3|9455.8|9447.8|389
1585135800000|2020-03-25 11:30:00|9466.3|9458.3|9390.3|9382.3|9472.8|9464.8|9390.3|9382.3|385
1585136100000|2020-03-25 11:35:00|9392.3|9384.3|9421.3|9413.3|9426.8|9418.8|9391.8|9383.8|122
1585136400000|2020-03-25 11:40:00|9420.8|9412.8|9439.8|9431.8|9451.3|9443.3|9417.3|9409.3|286
1585136700000|2020-03-25 11:45:00|9440.3|9432.3|9447.8|9439.8|9447.8|9439.8|9418.8|9410.8|176
1585137000000|2020-03-25 11:50:00|9448.3|9440.3|9419.3|9411.3|9448.3|9440.3|9414.8|9406.8|152
1585137300000|2020-03-25 11:55:00|9419.8|9411.8|9427.3|9419.3|9448.3|9440.3|9409.8|9401.8|435
1585137600000|2020-03-25 12:00:00|9430.3|9422.3|9468.3|9460.3|9472.3|9464.3|9413.3|9405.3|305
1585137900000|2020-03-25 12:05:00|9468.8|9460.8|9458.8|9450.8|9470.8|9462.8|9448.3|9440.3|129
1585138200000|2020-03-25 12:10:00|9458.3|9450.3|9449.8|9441.8|9466.8|9458.8|9444.3|9436.3|113
1585138500000|2020-03-25 12:15:00|9449.3|9441.3|9458.8|9450.8|9464.8|9456.8|9444.3|9436.3|241
1585138800000|2020-03-25 12:20:00|9459.3|9451.3|9439.3|9431.3|9468.3|9460.3|9434.8|9426.8|71
1585139100000|2020-03-25 12:25:00|9438.8|9430.8|9436.8|9428.8|9445.3|9437.3|9420.8|9412.8|67
1585139400000|2020-03-25 12:30:00|9437.3|9429.3|9436.8|9428.8|9453.8|9445.8|9433.8|9425.8|195
1585139700000|2020-03-25 12:35:00|9438.8|9430.8|9428.8|9420.8|9460.3|9452.3|9426.8|9418.8|89
1585140000000|2020-03-25 12:40:00|9429.3|9421.3|9448.8|9440.8|9453.8|9445.8|9429.3|9421.3|74
1585140300000|2020-03-25 12:45:00|9449.3|9441.3|9430.8|9422.8|9452.3|9444.3|9428.8|9420.8|67
1585140600000|2020-03-25 12:50:00|9431.3|9423.3|9443.8|9435.8|9447.3|9439.3|9428.8|9420.8|76
1585140900000|2020-03-25 12:55:00|9443.3|9435.3|9455.8|9447.8|9460.3|9452.3|9440.8|9432.8|78
1585141200000|2020-03-25 13:00:00|9456.3|9448.3|9442.3|9434.3|9460.3|9452.3|9437.3|9429.3|108
1585141500000|2020-03-25 13:05:00|9440.8|9432.8|9442.8|9434.8|9451.3|9443.3|9438.8|9430.8|270
1585141800000|2020-03-25 13:10:00|9443.3|9435.3|9475.8|9467.8|9477.8|9469.8|9440.8|9432.8|544
1585142100000|2020-03-25 13:15:00|9475.3|9467.3|9469.8|9461.8|9478.3|9470.3|9453.3|9445.3|206
1585142400000|2020-03-25 13:20:00|9470.3|9462.3|9472.8|9464.8|9476.8|9468.8|9461.8|9453.8|289
1585142700000|2020-03-25 13:25:00|9473.3|9465.3|9477.8|9469.8|9483.3|9475.3|9471.3|9463.3|213
1585143000000|2020-03-25 13:30:00|9476.8|9468.8|9508.3|9500.3|9508.8|9500.8|9416.3|9408.3|1216
1585143300000|2020-03-25 13:35:00|9507.8|9499.8|9528.8|9520.8|9530.8|9522.8|9498.3|9490.3|558
1585143600000|2020-03-25 13:40:00|9528.3|9520.3|9499.8|9491.8|9528.3|9520.3|9491.8|9483.8|446
1585143900000|2020-03-25 13:45:00|9497.3|9489.3|9481.8|9473.8|9502.8|9494.8|9476.8|9468.8|369
1585144200000|2020-03-25 13:50:00|9482.8|9474.8|9448.3|9440.3|9493.8|9485.8|9440.8|9432.8|458
1585144500000|2020-03-25 13:55:00|9448.8|9440.8|9443.3|9435.3|9472.8|9464.8|9435.3|9427.3|474
1585144800000|2020-03-25 14:00:00|9443.8|9435.8|9438.8|9430.8|9457.3|9449.3|9422.3|9414.3|351
1585145100000|2020-03-25 14:05:00|9440.3|9432.3|9444.8|9436.8|9464.8|9456.8|9436.3|9428.3|235
1585145400000|2020-03-25 14:10:00|9444.3|9436.3|9419.8|9411.8|9447.8|9439.8|9406.8|9398.8|481
1585145700000|2020-03-25 14:15:00|9419.3|9411.3|9438.3|9430.3|9448.8|9440.8|9418.3|9410.3|332
1585146000000|2020-03-25 14:20:00|9436.8|9428.8|9422.3|9414.3|9439.3|9431.3|9414.3|9406.3|655
1585146300000|2020-03-25 14:25:00|9421.8|9413.8|9429.8|9421.8|9429.8|9421.8|9398.8|9390.8|436
1585146600000|2020-03-25 14:30:00|9429.3|9421.3|9452.3|9444.3|9454.8|9446.8|9428.8|9420.8|230
1585146900000|2020-03-25 14:35:00|9452.8|9444.8|9462.3|9454.3|9468.8|9460.8|9443.3|9435.3|232
1585147200000|2020-03-25 14:40:00|9461.8|9453.8|9463.3|9455.3|9482.3|9474.3|9452.8|9444.8|205
1585147500000|2020-03-25 14:45:00|9464.8|9456.8|9451.8|9443.8|9476.3|9468.3|9439.3|9431.3|550
1585147800000|2020-03-25 14:50:00|9451.3|9443.3|9465.8|9457.8|9478.8|9470.8|9445.3|9437.3|298
1585148100000|2020-03-25 14:55:00|9467.8|9459.8|9488.8|9480.8|9496.3|9488.3|9460.3|9452.3|368
1585148400000|2020-03-25 15:00:00|9489.3|9481.3|9494.3|9486.3|9496.3|9488.3|9479.3|9471.3|320
1585148700000|2020-03-25 15:05:00|9493.8|9485.8|9508.8|9500.8|9512.3|9504.3|9491.3|9483.3|248
1585149000000|2020-03-25 15:10:00|9509.3|9501.3|9495.3|9487.3|9511.3|9503.3|9490.8|9482.8|1074
1585149300000|2020-03-25 15:15:00|9494.8|9486.8|9499.8|9491.8|9506.8|9498.8|9481.8|9473.8|275
1585149600000|2020-03-25 15:20:00|9499.3|9491.3|9487.3|9479.3|9503.8|9495.8|9480.3|9472.3|256
1585149900000|2020-03-25 15:25:00|9487.8|9479.8|9485.8|9477.8|9515.8|9507.8|9482.3|9474.3|245
1585150200000|2020-03-25 15:30:00|9485.3|9477.3|9483.3|9475.3|9497.3|9489.3|9472.8|9464.8|374
1585150500000|2020-03-25 15:35:00|9482.3|9474.3|9460.8|9452.8|9485.8|9477.8|9456.3|9448.3|597
1585150800000|2020-03-25 15:40:00|9460.3|9452.3|9444.8|9436.8|9467.3|9459.3|9436.8|9428.8|705
1585151100000|2020-03-25 15:45:00|9446.3|9438.3|9457.3|9449.3|9466.3|9458.3|9430.3|9422.3|385
1585151400000|2020-03-25 15:50:00|9457.8|9449.8|9439.3|9431.3|9463.3|9455.3|9433.3|9425.3|402
1585151700000|2020-03-25 15:55:00|9439.8|9431.8|9460.8|9452.8|9463.3|9455.3|9432.8|9424.8|133
1585152000000|2020-03-25 16:00:00|9461.8|9453.8|9486.3|9478.3|9493.3|9485.3|9459.8|9451.8|310
1585152300000|2020-03-25 16:05:00|9486.8|9478.8|9471.3|9463.3|9493.3|9485.3|9469.3|9461.3|292
1585152600000|2020-03-25 16:10:00|9472.3|9464.3|9478.8|9470.8|9480.3|9472.3|9466.3|9458.3|248
1585152900000|2020-03-25 16:15:00|9477.8|9469.8|9483.3|9475.3|9490.8|9482.8|9473.3|9465.3|288
1585153200000|2020-03-25 16:20:00|9482.8|9474.8|9499.8|9491.8|9499.8|9491.8|9482.8|9474.8|647
1585153500000|2020-03-25 16:25:00|9499.3|9491.3|9504.3|9496.3|9509.3|9501.3|9495.3|9487.3|530
1585153800000|2020-03-25 16:30:00|9505.3|9497.3|9528.8|9520.8|9528.8|9520.8|9492.3|9484.3|761
1585154100000|2020-03-25 16:35:00|9529.3|9521.3|9544.3|9536.3|9545.3|9537.3|9515.3|9507.3|677
1585154400000|2020-03-25 16:40:00|9544.8|9536.8|9545.3|9537.3|9553.8|9545.8|9537.8|9529.8|825
1585154700000|2020-03-25 16:45:00|9544.8|9536.8|9550.3|9542.3|9562.3|9554.3|9542.8|9534.8|353
1585155000000|2020-03-25 16:50:00|9550.8|9542.8|9547.3|9539.3|9570.8|9562.8|9545.3|9537.3|502
1585155300000|2020-03-25 16:55:00|9547.8|9539.8|9548.3|9540.3|9556.8|9548.8|9534.3|9526.3|306
1585155600000|2020-03-25 17:00:00|9548.8|9540.8|9557.8|9549.8|9568.3|9560.3|9538.3|9530.3|130
1585155900000|2020-03-25 17:05:00|9557.3|9549.3|9606.3|9598.3|9607.8|9599.8|9554.3|9546.3|378
1585156200000|2020-03-25 17:10:00|9605.8|9597.8|9592.3|9584.3|9605.8|9597.8|9579.8|9571.8|182
1585156500000|2020-03-25 17:15:00|9592.8|9584.8|9615.3|9607.3|9616.3|9608.3|9584.3|9576.3|303
1585156800000|2020-03-25 17:20:00|9614.8|9606.8|9620.8|9612.8|9624.8|9616.8|9606.3|9598.3|228
1585157100000|2020-03-25 17:25:00|9620.3|9612.3|9628.3|9620.3|9629.3|9621.3|9601.3|9593.3|354
1585157400000|2020-03-25 17:30:00|9628.8|9620.8|9642.3|9634.3|9643.8|9635.8|9618.8|9610.8|524
1585157700000|2020-03-25 17:35:00|9641.8|9633.8|9660.3|9652.3|9662.3|9654.3|9627.8|9619.8|498
1585158000000|2020-03-25 17:40:00|9660.8|9652.8|9667.3|9659.3|9670.3|9662.3|9650.8|9642.8|205
1585158300000|2020-03-25 17:45:00|9667.8|9659.8|9674.8|9666.8|9694.8|9686.8|9665.3|9657.3|509
1585158600000|2020-03-25 17:50:00|9674.3|9666.3|9634.8|9626.8|9681.3|9673.3|9633.8|9625.8|414
1585158900000|2020-03-25 17:55:00|9634.3|9626.3|9627.8|9619.8|9653.8|9645.8|9621.8|9613.8|415
1585159200000|2020-03-25 18:00:00|9628.3|9620.3|9606.8|9598.8|9633.8|9625.8|9602.3|9594.3|337
1585159500000|2020-03-25 18:05:00|9606.3|9598.3|9587.3|9579.3|9609.3|9601.3|9574.8|9566.8|200
1585159800000|2020-03-25 18:10:00|9587.8|9579.8|9599.8|9591.8|9604.8|9596.8|9581.3|9573.3|632
1585160100000|2020-03-25 18:15:00|9599.3|9591.3|9613.3|9605.3|9617.8|9609.8|9586.8|9578.8|183
1585160400000|2020-03-25 18:20:00|9613.8|9605.8|9616.8|9608.8|9627.8|9619.8|9608.3|9600.3|181
1585160700000|2020-03-25 18:25:00|9617.3|9609.3|9624.8|9616.8|9637.3|9629.3|9609.3|9601.3|650
1585161000000|2020-03-25 18:30:00|9622.3|9614.3|9593.8|9585.8|9628.8|9620.8|9588.3|9580.3|167
1585161300000|2020-03-25 18:35:00|9592.8|9584.8|9591.3|9583.3|9599.8|9591.8|9573.8|9565.8|521
1585161600000|2020-03-25 18:40:00|9590.8|9582.8|9600.8|9592.8|9603.3|9595.3|9583.3|9575.3|321
1585161900000|2020-03-25 18:45:00|9600.3|9592.3|9635.3|9627.3|9635.8|9627.8|9599.3|9591.3|382
1585162200000|2020-03-25 18:50:00|9634.8|9626.8|9630.3|9622.3|9643.3|9635.3|9622.8|9614.8|497
1585162500000|2020-03-25 18:55:00|9630.8|9622.8|9680.3|9654.9|9680.9|9670.3|9628.3|9620.3|591
1585162800000|2020-03-25 19:00:00|9679.9|9654.5|9696.2|9670.8|9698.2|9672.8|9671.1|9645.7|0
1585163100000|2020-03-25 19:05:00|9696.4|9671|9683.2|9657.8|9697.8|9672.4|9674.8|9649.4|0
1585163400000|2020-03-25 19:10:00|9682.5|9657.1|9671|9645.6|9683|9657.6|9652.9|9627.5|0
1585163700000|2020-03-25 19:15:00|9671.7|9646.3|9679|9653.6|9683|9657.6|9667.3|9641.9|0
1585164000000|2020-03-25 19:20:00|9678.9|9653.5|9681.7|9656.3|9687.6|9662.2|9663.7|9638.3|0
1585164300000|2020-03-25 19:25:00|9681.9|9656.5|9653|9627.6|9689.5|9664.1|9644|9618.6|0
1585164600000|2020-03-25 19:30:00|9652.3|9626.9|9677.4|9652|9690.8|9665.4|9652.3|9626.9|0
1585164900000|2020-03-25 19:35:00|9677.2|9651.8|9678.2|9652.8|9696.1|9670.7|9672.7|9647.3|0
1585165200000|2020-03-25 19:40:00|9678.6|9653.2|9649.1|9623.7|9691.2|9665.8|9640.4|9615|0
1585165500000|2020-03-25 19:45:00|9648.4|9623|9600.6|9575.2|9649.7|9624.3|9595.3|9569.9|0
1585165800000|2020-03-25 19:50:00|9602.1|9576.7|9576.1|9550.7|9602.9|9577.5|9533.9|9508.5|0
1585166100000|2020-03-25 19:55:00|9576.8|9551.4|9568.5|9543.1|9602.1|9576.7|9527.5|9502.1|0
1585166400000|2020-03-25 20:00:00|9570.3|9544.9|9591.1|9565.7|9612.8|9587.4|9566.7|9541.3|0
1585166700000|2020-03-25 20:05:00|9591.9|9566.5|9602.3|9576.9|9602.7|9577.3|9579.1|9553.7|0
1585167000000|2020-03-25 20:10:00|9601.8|9576.4|9564.5|9539.1|9603.7|9578.3|9560|9534.6|0
1585167300000|2020-03-25 20:15:00|9564.6|9539.2|9547.6|9522.2|9570.3|9544.9|9545.3|9519.9|0
1585167600000|2020-03-25 20:20:00|9547.7|9522.3|9546|9520.6|9553.4|9528|9544.9|9519.5|0
1585167900000|2020-03-25 20:25:00|9546.1|9520.7|9557.2|9531.8|9561.2|9535.8|9546.1|9520.7|0
1585168200000|2020-03-25 20:30:00|9560.7|9535.3|9569.3|9543.9|9571.9|9546.5|9553|9527.6|0
1585168500000|2020-03-25 20:35:00|9569.7|9544.3|9550.2|9524.8|9571.1|9545.7|9550.2|9524.8|0
1585168800000|2020-03-25 20:40:00|9550.7|9525.3|9542.4|9517|9550.7|9525.3|9539|9513.6|0
1585169100000|2020-03-25 20:45:00|9542|9516.6|9546.6|9521.2|9553.8|9528.4|9540.8|9515.4|0
1585169400000|2020-03-25 20:50:00|9547|9521.6|9545.4|9520|9567.3|9541.9|9544.9|9519.5|0
1585169700000|2020-03-25 20:55:00|9545.8|9520.4|9570.4|9545|9574.5|9549.1|9543.7|9518.3|0
1585170000000|2020-03-25 21:00:00|9570.5|9545.1|9570.1|9544.7|9571.9|9546.5|9568|9542.6|0
1585170300000|2020-03-25 21:05:00|9571.2|9545.8|9566.7|9541.3|9571.7|9546.3|9565.9|9540.5|0
1585170600000|2020-03-25 21:10:00|9566.4|9541|9566.3|9540.9|9567.4|9542|9564.7|9539.3|0
1585170900000|2020-03-25 21:15:00|9565.7|9540.3|9564.2|9538.8|9566.3|9540.9|9563.3|9537.9|0
1585171200000|2020-03-25 21:20:00|9566|9540.6|9561.8|9536.4|9566.2|9540.8|9560.7|9535.3|0
1585171500000|2020-03-25 21:25:00|9560.8|9535.4|9561.8|9536.4|9563.5|9538.1|9557.3|9531.9|0
1585171800000|2020-03-25 21:30:00|9561.5|9536.1|9575.3|9549.9|9575.3|9549.9|9560.7|9535.3|0
1585172100000|2020-03-25 21:35:00|9576.4|9551|9569|9543.6|9579.9|9554.5|9568.2|9542.8|0
1585172400000|2020-03-25 21:40:00|9568.8|9543.4|9571|9545.6|9572|9546.6|9568.8|9543.4|0
1585172700000|2020-03-25 21:45:00|9573|9547.6|9569.7|9544.3|9573|9547.6|9567.6|9542.2|0
1585173000000|2020-03-25 21:50:00|9569.8|9544.4|9571.7|9546.3|9574.5|9549.1|9567.7|9542.3|0
1585173300000|2020-03-25 21:55:00|9572|9546.6|9576.5|9551.1|9576.5|9551.1|9571.6|9546.2|0
1585173600000|2020-03-25 22:00:00|9574.9|9549.5|9628.6|9603.2|9640.6|9615.2|9556.6|9531.2|0
1585173900000|2020-03-25 22:05:00|9629|9603.6|9606.2|9580.8|9643.8|9618.4|9602.1|9576.7|0
1585174200000|2020-03-25 22:10:00|9605.4|9580|9605.8|9580.4|9626.8|9601.4|9589.8|9564.4|0
1585174500000|2020-03-25 22:15:00|9607.5|9582.1|9617|9591.6|9622.3|9596.9|9605|9579.6|0
1585174800000|2020-03-25 22:20:00|9619|9593.6|9586.9|9561.5|9624.8|9599.4|9583.6|9558.2|0
1585175100000|2020-03-25 22:25:00|9587.3|9561.9|9581.2|9555.8|9591|9565.6|9570.9|9545.5|0
1585175400000|2020-03-25 22:30:00|9581.6|9556.2|9591.9|9566.5|9600.9|9575.5|9572.1|9546.7|0
1585175700000|2020-03-25 22:35:00|9592.3|9566.9|9600.9|9575.5|9610.4|9585|9592.3|9566.9|0
1585176000000|2020-03-25 22:40:00|9603.4|9578|9602.3|9576.9|9611.3|9585.9|9597.6|9572.2|0
1585176300000|2020-03-25 22:45:00|9603.1|9577.7|9590.8|9565.4|9604.4|9579|9590.4|9565|0
1585176600000|2020-03-25 22:50:00|9589.6|9564.2|9583|9557.6|9596.5|9571.1|9581.3|9555.9|0
1585176900000|2020-03-25 22:55:00|9583.8|9558.4|9590.8|9565.4|9592.4|9567|9583.4|9558|0
1585177200000|2020-03-25 23:00:00|9590.4|9565|9559.9|9534.5|9590.8|9565.4|9557.9|9532.5|0
1585177500000|2020-03-25 23:05:00|9560.3|9534.9|9566.9|9541.5|9571|9545.6|9559.9|9534.5|0
1585177800000|2020-03-25 23:10:00|9567.3|9541.9|9546.3|9520.9|9568.2|9542.8|9546.3|9520.9|0
1585178100000|2020-03-25 23:15:00|9544.7|9519.3|9537.3|9511.9|9551.7|9526.3|9530.3|9504.9|0
1585178400000|2020-03-25 23:20:00|9536.9|9511.5|9546.9|9521.5|9552.5|9527.1|9532.8|9507.4|0
1585178700000|2020-03-25 23:25:00|9547.3|9521.9|9556.4|9531|9566.6|9541.2|9547.3|9521.9|0
1585179000000|2020-03-25 23:30:00|9556.8|9531.4|9565|9539.6|9565.8|9540.4|9546.1|9520.7|0
1585179300000|2020-03-25 23:35:00|9566.2|9540.8|9564.6|9539.2|9578.6|9553.2|9555.5|9530.1|0
1585179600000|2020-03-25 23:40:00|9563.8|9538.4|9553.9|9528.5|9563.8|9538.4|9539.1|9513.7|0
1585179900000|2020-03-25 23:45:00|9554.7|9529.3|9575.1|9549.7|9579.2|9553.8|9552.6|9527.2|0
1585180200000|2020-03-25 23:50:00|9573.9|9548.5|9565.4|9540|9577.2|9551.8|9553.4|9528|0
1585180500000|2020-03-25 23:55:00|9565|9539.6|9576.1|9550.7|9578.9|9553.5|9562.1|9536.7|0
1585180800000|2020-03-26 00:00:00|9575.7|9550.3|9551.8|9526.4|9578.1|9552.7|9551|9525.6|0
1585181100000|2020-03-26 00:05:00|9553|9527.6|9574.4|9549|9575.2|9549.8|9551.8|9526.4|0
1585181400000|2020-03-26 00:10:00|9575.2|9549.8|9617.7|9592.3|9634.6|9609.2|9568.6|9543.2|0
1585181700000|2020-03-26 00:15:00|9618.1|9592.7|9633.6|9608.2|9633.6|9608.2|9598.2|9572.8|0
1585182000000|2020-03-26 00:20:00|9632.7|9607.3|9657.9|9632.5|9663.9|9638.5|9617.7|9592.3|0
1585182300000|2020-03-26 00:25:00|9657|9631.6|9665.2|9639.8|9685.5|9660.1|9643.7|9618.3|0
1585182600000|2020-03-26 00:30:00|9665.8|9640.4|9645.7|9620.3|9672.1|9646.7|9645.7|9620.3|0
1585182900000|2020-03-26 00:35:00|9644.9|9619.5|9663.5|9638.1|9663.5|9638.1|9630.3|9604.9|0
1585183200000|2020-03-26 00:40:00|9663|9637.6|9652.3|9626.9|9670.5|9645.1|9643.2|9617.8|0
1585183500000|2020-03-26 00:45:00|9652.7|9627.3|9611.2|9585.8|9656.4|9631|9611.2|9585.8|0
1585183800000|2020-03-26 00:50:00|9609.4|9584|9629.2|9603.8|9629.2|9603.8|9605.1|9579.7|0
1585184100000|2020-03-26 00:55:00|9629|9603.6|9569.2|9543.8|9629|9603.6|9569.2|9543.8|0
1585184400000|2020-03-26 01:00:00|9570.8|9545.4|9514.5|9489.1|9571.7|9546.3|9499.1|9473.7|0
1585184700000|2020-03-26 01:05:00|9512.7|9487.3|9525.7|9500.3|9555.6|9530.2|9510.9|9485.5|0
1585185000000|2020-03-26 01:10:00|9526.1|9500.7|9529.1|9503.7|9541.9|9516.5|9518.4|9493|0
1585185300000|2020-03-26 01:15:00|9523.8|9498.4|9450.4|9442.4|9523.8|9498.4|9410.4|9402.4|3216
1585185600000|2020-03-26 01:20:00|9452.9|9444.9|9383.9|9375.9|9453.4|9445.4|9372.9|9364.9|2746
1585185900000|2020-03-26 01:25:00|9382.9|9374.9|9387.9|9379.9|9393.9|9385.9|9373.9|9365.9|1390
1585186200000|2020-03-26 01:30:00|9388.4|9380.4|9407.9|9399.9|9431.4|9423.4|9368.4|9360.4|6516
1585186500000|2020-03-26 01:35:00|9407.4|9399.4|9448.9|9440.9|9463.9|9455.9|9402.4|9394.4|2462
1585186800000|2020-03-26 01:40:00|9448.4|9440.4|9478.9|9470.9|9482.4|9474.4|9434.9|9426.9|1562
1585187100000|2020-03-26 01:45:00|9479.4|9471.4|9425.9|9417.9|9484.4|9476.4|9424.4|9416.4|2509
1585187400000|2020-03-26 01:50:00|9425.4|9417.4|9476.9|9468.9|9476.9|9468.9|9424.9|9416.9|1578
1585187700000|2020-03-26 01:55:00|9476.4|9468.4|9445.4|9437.4|9480.4|9472.4|9437.9|9429.9|6453
1585188000000|2020-03-26 02:00:00|9443.9|9435.9|9417.9|9409.9|9455.9|9447.9|9402.9|9394.9|5310
1585188300000|2020-03-26 02:05:00|9418.4|9410.4|9399.9|9391.9|9432.9|9424.9|9379.9|9371.9|1819
1585188600000|2020-03-26 02:10:00|9401.9|9393.9|9376.9|9368.9|9410.9|9402.9|9375.9|9367.9|2205
1585188900000|2020-03-26 02:15:00|9375.9|9367.9|9393.4|9385.4|9419.9|9411.9|9374.9|9366.9|2683
1585189200000|2020-03-26 02:20:00|9393.9|9385.9|9427.9|9419.9|9435.4|9427.4|9392.4|9384.4|1523
1585189500000|2020-03-26 02:25:00|9427.4|9419.4|9446.9|9438.9|9447.4|9439.4|9419.4|9411.4|1037
1585189800000|2020-03-26 02:30:00|9447.4|9439.4|9435.9|9427.9|9447.4|9439.4|9429.4|9421.4|938
1585190100000|2020-03-26 02:35:00|9434.9|9426.9|9458.4|9450.4|9463.9|9455.9|9411.9|9403.9|3808
1585190400000|2020-03-26 02:40:00|9457.9|9449.9|9452.9|9444.9|9459.9|9451.9|9440.9|9432.9|2164
1585190700000|2020-03-26 02:45:00|9453.4|9445.4|9465.4|9457.4|9475.4|9467.4|9453.4|9445.4|1251
1585191000000|2020-03-26 02:50:00|9464.4|9456.4|9441.4|9433.4|9467.9|9459.9|9433.4|9425.4|2943
1585191300000|2020-03-26 02:55:00|9440.9|9432.9|9474.9|9466.9|9477.9|9469.9|9426.9|9418.9|1080
1585191600000|2020-03-26 03:00:00|9476.4|9468.4|9486.9|9478.9|9494.9|9486.9|9473.9|9465.9|1093
1585191900000|2020-03-26 03:05:00|9485.9|9477.9|9500.9|9492.9|9516.9|9508.9|9479.9|9471.9|3506
1585192200000|2020-03-26 03:10:00|9501.4|9493.4|9477.9|9469.9|9506.9|9498.9|9475.9|9467.9|1476
1585192500000|2020-03-26 03:15:00|9478.4|9470.4|9491.9|9483.9|9496.9|9488.9|9471.9|9463.9|1268
1585192800000|2020-03-26 03:20:00|9492.4|9484.4|9470.9|9462.9|9503.9|9495.9|9469.9|9461.9|971
1585193100000|2020-03-26 03:25:00|9468.9|9460.9|9474.9|9466.9|9493.9|9485.9|9467.9|9459.9|1885
1585193400000|2020-03-26 03:30:00|9475.9|9467.9|9451.4|9443.4|9480.9|9472.9|9448.9|9440.9|937
1585193700000|2020-03-26 03:35:00|9451.9|9443.9|9475.4|9467.4|9476.9|9468.9|9447.4|9439.4|855
1585194000000|2020-03-26 03:40:00|9474.9|9466.9|9497.9|9489.9|9499.9|9491.9|9467.9|9459.9|1162
1585194300000|2020-03-26 03:45:00|9497.4|9489.4|9526.4|9518.4|9528.4|9520.4|9497.4|9489.4|4113
1585194600000|2020-03-26 03:50:00|9525.9|9517.9|9565.4|9557.4|9568.4|9560.4|9521.9|9513.9|2903
1585194900000|2020-03-26 03:55:00|9564.9|9556.9|9548.9|9540.9|9578.4|9570.4|9546.9|9538.9|2601
1585195200000|2020-03-26 04:00:00|9547.6|9522.2|9511.5|9486.1|9557.1|9531.7|9510|9484.6|0
1585195500000|2020-03-26 04:05:00|9511.9|9486.5|9527.4|9502|9527.4|9502|9510.2|9484.8|0
1585195800000|2020-03-26 04:10:00|9528.3|9502.9|9526.1|9500.7|9551.5|9526.1|9522.6|9497.2|0
1585196100000|2020-03-26 04:15:00|9527.1|9501.7|9506|9480.6|9527.1|9501.7|9504.1|9478.7|0
1585196400000|2020-03-26 04:20:00|9507.2|9481.8|9519.4|9494|9519.4|9494|9488.7|9463.3|0
1585196700000|2020-03-26 04:25:00|9519.6|9494.2|9547|9521.6|9549.5|9524.1|9510.6|9485.2|0
1585197000000|2020-03-26 04:30:00|9546.8|9521.4|9544.2|9518.8|9558.8|9533.4|9544.2|9518.8|0
1585197300000|2020-03-26 04:35:00|9544.6|9519.2|9557|9531.6|9558.5|9533.1|9539.9|9514.5|0
1585197600000|2020-03-26 04:40:00|9556.7|9531.3|9556.2|9530.8|9557.4|9532|9545.6|9520.2|0
1585197900000|2020-03-26 04:45:00|9557|9531.6|9550.6|9525.2|9557|9531.6|9534.9|9509.5|0
1585198200000|2020-03-26 04:50:00|9550.3|9524.9|9535.3|9509.9|9550.3|9524.9|9530.3|9504.9|0
1585198500000|2020-03-26 04:55:00|9535.5|9510.1|9549.6|9524.2|9553.5|9528.1|9534.9|9509.5|3
1585198800000|2020-03-26 05:00:00|9542.2|9516.8|9499.9|9491.9|9555.9|9547.9|9491.4|9483.4|1573
1585199100000|2020-03-26 05:05:00|9499.4|9491.4|9514.9|9506.9|9518.9|9510.9|9486.4|9478.4|1449
1585199400000|2020-03-26 05:10:00|9515.9|9507.9|9530.4|9522.4|9534.9|9526.9|9507.9|9499.9|1655
1585199700000|2020-03-26 05:15:00|9529.9|9521.9|9549.9|9541.9|9554.9|9546.9|9519.4|9511.4|1686
1585200000000|2020-03-26 05:20:00|9552.4|9544.4|9533.9|9525.9|9554.4|9546.4|9533.4|9525.4|2278
1585200300000|2020-03-26 05:25:00|9534.4|9526.4|9542.9|9534.9|9543.9|9535.9|9526.9|9518.9|1165
1585200600000|2020-03-26 05:30:00|9543.4|9535.4|9530.9|9522.9|9546.9|9538.9|9527.9|9519.9|4844
1585200900000|2020-03-26 05:35:00|9532.4|9524.4|9520.9|9512.9|9532.9|9524.9|9507.4|9499.4|2328
1585201200000|2020-03-26 05:40:00|9520.4|9512.4|9517.4|9509.4|9522.9|9514.9|9500.4|9492.4|1484
1585201500000|2020-03-26 05:45:00|9516.9|9508.9|9488.9|9480.9|9523.4|9515.4|9482.9|9474.9|1974
1585201800000|2020-03-26 05:50:00|9488.4|9480.4|9457.9|9449.9|9494.4|9486.4|9457.9|9449.9|3056
1585202100000|2020-03-26 05:55:00|9459.9|9451.9|9490.9|9482.9|9494.4|9486.4|9446.9|9438.9|1583
1585202400000|2020-03-26 06:00:00|9491.9|9483.9|9469.9|9461.9|9501.9|9493.9|9462.4|9454.4|1294
1585202700000|2020-03-26 06:05:00|9470.4|9462.4|9458.9|9450.9|9471.4|9463.4|9447.9|9439.9|2877
1585203000000|2020-03-26 06:10:00|9459.4|9451.4|9452.4|9444.4|9467.9|9459.9|9439.9|9431.9|2170
1585203300000|2020-03-26 06:15:00|9451.9|9443.9|9446.9|9438.9|9465.4|9457.4|9441.9|9433.9|4585
1585203600000|2020-03-26 06:20:00|9447.4|9439.4|9468.9|9460.9|9470.9|9462.9|9432.4|9424.4|1181
1585203900000|2020-03-26 06:25:00|9469.4|9461.4|9475.9|9467.9|9478.4|9470.4|9462.9|9454.9|1479
1585204200000|2020-03-26 06:30:00|9474.4|9466.4|9501.4|9493.4|9501.9|9493.9|9474.4|9466.4|883
1585204500000|2020-03-26 06:35:00|9501.9|9493.9|9499.9|9491.9|9501.9|9493.9|9487.4|9479.4|966
1585204800000|2020-03-26 06:40:00|9501.9|9493.9|9480.4|9472.4|9501.9|9493.9|9473.9|9465.9|1225
1585205100000|2020-03-26 06:45:00|9480.9|9472.9|9494.9|9486.9|9495.9|9487.9|9479.4|9471.4|3622
1585205400000|2020-03-26 06:50:00|9494.4|9486.4|9477.4|9469.4|9497.4|9489.4|9473.9|9465.9|2575
1585205700000|2020-03-26 06:55:00|9476.4|9468.4|9467.9|9459.9|9478.9|9470.9|9462.4|9454.4|888
1585206000000|2020-03-26 07:00:00|9467.4|9459.4|9433.9|9425.9|9472.9|9464.9|9433.9|9425.9|1419
1585206300000|2020-03-26 07:05:00|9434.9|9426.9|9462.9|9454.9|9466.9|9458.9|9429.4|9421.4|2073
1585206600000|2020-03-26 07:10:00|9462.4|9454.4|9458.4|9450.4|9464.4|9456.4|9448.9|9440.9|1083
1585206900000|2020-03-26 07:15:00|9459.9|9451.9|9451.9|9443.9|9468.4|9460.4|9450.4|9442.4|2615
1585207200000|2020-03-26 07:20:00|9451.4|9443.4|9448.4|9440.4|9454.4|9446.4|9442.4|9434.4|4628
1585207500000|2020-03-26 07:25:00|9447.9|9439.9|9461.4|9453.4|9468.4|9460.4|9446.4|9438.4|2089
1585207800000|2020-03-26 07:30:00|9460.4|9452.4|9433.4|9425.4|9461.4|9453.4|9429.4|9421.4|2125
1585208100000|2020-03-26 07:35:00|9432.9|9424.9|9437.4|9429.4|9442.4|9434.4|9426.4|9418.4|2047
1585208400000|2020-03-26 07:40:00|9437.9|9429.9|9437.9|9429.9|9443.9|9435.9|9428.4|9420.4|1978
1585208700000|2020-03-26 07:45:00|9437.4|9429.4|9435.9|9427.9|9448.4|9440.4|9428.4|9420.4|2356
1585209000000|2020-03-26 07:50:00|9437.4|9429.4|9409.4|9401.4|9441.9|9433.9|9409.4|9401.4|4648
1585209300000|2020-03-26 07:55:00|9408.9|9400.9|9424.4|9416.4|9424.9|9416.9|9408.4|9400.4|3045
1585209600000|2020-03-26 08:00:00|9423.9|9415.9|9444.4|9436.4|9450.4|9442.4|9418.4|9410.4|3044
1585209900000|2020-03-26 08:05:00|9443.9|9435.9|9450.4|9442.4|9463.4|9455.4|9442.4|9434.4|3770
1585210200000|2020-03-26 08:10:00|9451.9|9443.9|9433.9|9425.9|9452.9|9444.9|9426.9|9418.9|6821
1585210500000|2020-03-26 08:15:00|9434.4|9426.4|9434.9|9426.9|9448.4|9440.4|9428.4|9420.4|21099
1585210800000|2020-03-26 08:20:00|9434.4|9426.4|9423.4|9415.4|9440.4|9432.4|9415.4|9407.4|12903
1585211100000|2020-03-26 08:25:00|9423.9|9415.9|9412.9|9404.9|9431.9|9423.9|9401.4|9393.4|1978
1585211400000|2020-03-26 08:30:00|9413.4|9405.4|9451.1|9425.7|9459.5|9434.1|9413.4|9391.9|0
1585211700000|2020-03-26 08:35:00|9451.9|9426.5|9421|9395.6|9454.7|9429.3|9408.1|9382.7|0
1585212000000|2020-03-26 08:40:00|9421.8|9396.4|9419.4|9394|9431.3|9405.9|9393.3|9367.9|0
1585212300000|2020-03-26 08:45:00|9418.6|9393.2|9445.7|9420.3|9446.9|9421.5|9409.8|9384.4|0
1585212600000|2020-03-26 08:50:00|9445.3|9419.9|9439.3|9413.9|9445.9|9420.5|9415.1|9389.7|0
1585212900000|2020-03-26 08:55:00|9439.1|9413.7|9463.1|9437.7|9464.9|9439.5|9418.7|9393.3|0
1585213200000|2020-03-26 09:00:00|9464.9|9439.5|9509.8|9484.4|9510.5|9485.1|9451.1|9425.7|0
1585213500000|2020-03-26 09:05:00|9508.1|9482.7|9478.4|9453|9512.4|9487|9478.4|9453|0
1585213800000|2020-03-26 09:10:00|9478|9452.6|9450.7|9425.3|9493.7|9468.3|9449|9423.6|0
1585214100000|2020-03-26 09:15:00|9444.3|9418.9|9438.9|9430.9|9444.3|9432.9|9374.9|9366.9|4401
1585214400000|2020-03-26 09:20:00|9438.4|9430.4|9444.4|9436.4|9448.9|9440.9|9424.4|9416.4|502
1585214700000|2020-03-26 09:25:00|9443.9|9435.9|9416.4|9408.4|9446.4|9438.4|9415.9|9407.9|839
1585215000000|2020-03-26 09:30:00|9416.9|9408.9|9405.4|9397.4|9429.4|9421.4|9393.4|9385.4|372
1585215300000|2020-03-26 09:35:00|9403.4|9395.4|9417.9|9409.9|9420.9|9412.9|9397.4|9389.4|260
1585215600000|2020-03-26 09:40:00|9415.9|9407.9|9406.9|9398.9|9421.9|9413.9|9401.4|9393.4|246
1585215900000|2020-03-26 09:45:00|9405.9|9397.9|9429.9|9421.9|9429.9|9421.9|9399.9|9391.9|190
1585216200000|2020-03-26 09:50:00|9430.4|9422.4|9416.4|9408.4|9431.9|9423.9|9411.9|9403.9|133
1585216500000|2020-03-26 09:55:00|9416.9|9408.9|9423.4|9415.4|9424.4|9416.4|9409.4|9401.4|81
1585216800000|2020-03-26 10:00:00|9422.9|9414.9|9419.4|9411.4|9427.9|9419.9|9404.9|9396.9|259
1585217100000|2020-03-26 10:05:00|9419.9|9411.9|9430.9|9422.9|9436.4|9428.4|9413.4|9405.4|166
1585217400000|2020-03-26 10:10:00|9431.4|9423.4|9428.4|9420.4|9441.9|9433.9|9426.4|9418.4|1056
1585217700000|2020-03-26 10:15:00|9428.9|9420.9|9440.9|9432.9|9440.9|9432.9|9415.4|9407.4|188
1585218000000|2020-03-26 10:20:00|9440.4|9432.4|9428.4|9420.4|9445.4|9437.4|9427.4|9419.4|528
1585218300000|2020-03-26 10:25:00|9428.9|9420.9|9434.9|9426.9|9437.9|9429.9|9427.4|9419.4|383
1585218600000|2020-03-26 10:30:00|9436.4|9428.4|9447.9|9439.9|9448.4|9440.4|9434.9|9426.9|245
1585218900000|2020-03-26 10:35:00|9448.4|9440.4|9459.9|9451.9|9460.4|9452.4|9446.9|9438.9|481
1585219200000|2020-03-26 10:40:00|9459.4|9451.4|9454.9|9446.9|9470.4|9462.4|9454.4|9446.4|308
1585219500000|2020-03-26 10:45:00|9453.9|9445.9|9464.4|9456.4|9473.9|9465.9|9452.9|9444.9|67
1585219800000|2020-03-26 10:50:00|9464.9|9456.9|9455.9|9447.9|9471.9|9463.9|9452.9|9444.9|94
1585220100000|2020-03-26 10:55:00|9455.4|9447.4|9445.4|9437.4|9455.4|9447.4|9435.9|9427.9|168
1585220400000|2020-03-26 11:00:00|9444.9|9436.9|9451.4|9443.4|9456.4|9448.4|9437.4|9429.4|80
1585220700000|2020-03-26 11:05:00|9450.9|9442.9|9441.4|9433.4|9451.9|9443.9|9436.9|9428.9|85
1585221000000|2020-03-26 11:10:00|9440.9|9432.9|9437.9|9429.9|9446.4|9438.4|9437.9|9429.9|215
1585221300000|2020-03-26 11:15:00|9438.4|9430.4|9443.4|9435.4|9453.9|9445.9|9435.9|9427.9|104
1585221600000|2020-03-26 11:20:00|9442.9|9434.9|9457.4|9449.4|9460.4|9452.4|9442.9|9434.9|103
1585221900000|2020-03-26 11:25:00|9457.9|9449.9|9445.9|9437.9|9463.4|9455.4|9444.9|9436.9|150
1585222200000|2020-03-26 11:30:00|9445.4|9437.4|9447.9|9439.9|9451.4|9443.4|9443.9|9435.9|77
1585222500000|2020-03-26 11:35:00|9447.4|9439.4|9447.9|9439.9|9449.9|9441.9|9443.9|9435.9|53
1585222800000|2020-03-26 11:40:00|9446.9|9438.9|9432.9|9424.9|9449.9|9441.9|9431.9|9423.9|153
1585223100000|2020-03-26 11:45:00|9433.4|9425.4|9419.9|9411.9|9434.4|9426.4|9417.9|9409.9|155
1585223400000|2020-03-26 11:50:00|9420.4|9412.4|9413.4|9405.4|9421.9|9413.9|9403.9|9395.9|142
1585223700000|2020-03-26 11:55:00|9413.9|9405.9|9406.4|9398.4|9420.9|9412.9|9404.9|9396.9|71
1585224000000|2020-03-26 12:00:00|9407.9|9399.9|9402.9|9394.9|9411.9|9403.9|9395.9|9387.9|90
1585224300000|2020-03-26 12:05:00|9400.9|9392.9|9391.4|9383.4|9407.9|9399.9|9390.9|9382.9|159
1585224600000|2020-03-26 12:10:00|9390.4|9382.4|9386.9|9378.9|9392.4|9384.4|9382.9|9374.9|231
1585224900000|2020-03-26 12:15:00|9387.4|9379.4|9403.9|9395.9|9406.9|9398.9|9381.9|9373.9|449
1585225200000|2020-03-26 12:20:00|9403.4|9395.4|9381.9|9373.9|9405.4|9397.4|9381.9|9373.9|149
1585225500000|2020-03-26 12:25:00|9382.4|9374.4|9391.4|9383.4|9394.4|9386.4|9382.4|9374.4|86
1585225800000|2020-03-26 12:30:00|9390.4|9382.4|9395.4|9387.4|9425.9|9417.9|9377.4|9369.4|1064
1585226100000|2020-03-26 12:35:00|9395.9|9387.9|9432.4|9424.4|9438.4|9430.4|9391.4|9383.4|306
1585226400000|2020-03-26 12:40:00|9432.9|9424.9|9428.9|9420.9|9444.9|9436.9|9428.9|9420.9|319
1585226700000|2020-03-26 12:45:00|9429.4|9421.4|9418.9|9410.9|9433.9|9425.9|9417.4|9409.4|516
1585227000000|2020-03-26 12:50:00|9417.9|9409.9|9426.9|9418.9|9440.9|9432.9|9413.9|9405.9|143
1585227300000|2020-03-26 12:55:00|9427.4|9419.4|9454.4|9446.4|9462.9|9454.9|9427.4|9419.4|308
1585227600000|2020-03-26 13:00:00|9454.9|9446.9|9473.9|9465.9|9474.4|9466.4|9443.9|9435.9|400
1585227900000|2020-03-26 13:05:00|9474.4|9466.4|9490.9|9482.9|9499.4|9491.4|9469.9|9461.9|296
1585228200000|2020-03-26 13:10:00|9491.4|9483.4|9478.9|9470.9|9493.9|9485.9|9475.9|9467.9|193
1585228500000|2020-03-26 13:15:00|9478.4|9470.4|9481.9|9473.9|9485.9|9477.9|9463.9|9455.9|507
1585228800000|2020-03-26 13:20:00|9481.4|9473.4|9486.9|9478.9|9492.9|9484.9|9468.9|9460.9|135
1585229100000|2020-03-26 13:25:00|9486.4|9478.4|9496.9|9488.9|9503.9|9495.9|9482.9|9474.9|251
1585229400000|2020-03-26 13:30:00|9496.4|9488.4|9503.9|9495.9|9533.9|9525.9|9484.9|9476.9|556
1585229700000|2020-03-26 13:35:00|9505.4|9497.4|9508.9|9500.9|9526.9|9518.9|9497.4|9489.4|414
1585230000000|2020-03-26 13:40:00|9507.9|9499.9|9503.9|9495.9|9520.4|9512.4|9496.9|9488.9|289
1585230300000|2020-03-26 13:45:00|9504.9|9496.9|9506.9|9498.9|9521.9|9513.9|9491.9|9483.9|502
1585230600000|2020-03-26 13:50:00|9506.4|9498.4|9531.9|9523.9|9536.4|9528.4|9482.9|9474.9|447
1585230900000|2020-03-26 13:55:00|9532.4|9524.4|9558.9|9550.9|9570.9|9562.9|9532.4|9524.4|582
1585231200000|2020-03-26 14:00:00|9559.4|9551.4|9554.4|9546.4|9569.4|9561.4|9550.9|9542.9|365
1585231500000|2020-03-26 14:05:00|9554.9|9546.9|9600.9|9592.9|9601.9|9593.9|9554.9|9546.9|516
1585231800000|2020-03-26 14:10:00|9599.9|9591.9|9574.4|9566.4|9602.4|9594.4|9574.4|9566.4|299
1585232100000|2020-03-26 14:15:00|9573.9|9565.9|9609.9|9601.9|9612.4|9604.4|9571.4|9563.4|477
1585232400000|2020-03-26 14:20:00|9609.4|9601.4|9600.9|9592.9|9624.4|9616.4|9596.9|9588.9|380
1585232700000|2020-03-26 14:25:00|9601.9|9593.9|9584.9|9576.9|9609.9|9601.9|9584.9|9576.9|239
1585233000000|2020-03-26 14:30:00|9585.4|9577.4|9626.4|9618.4|9629.4|9621.4|9584.4|9576.4|226
1585233300000|2020-03-26 14:35:00|9625.9|9617.9|9604.4|9596.4|9630.9|9622.9|9597.4|9589.4|255
1585233600000|2020-03-26 14:40:00|9603.9|9595.9|9605.9|9597.9|9607.4|9599.4|9588.9|9580.9|598
1585233900000|2020-03-26 14:45:00|9606.4|9598.4|9581.4|9573.4|9617.9|9609.9|9567.4|9559.4|761
1585234200000|2020-03-26 14:50:00|9580.9|9572.9|9592.4|9584.4|9600.4|9592.4|9571.9|9563.9|667
1585234500000|2020-03-26 14:55:00|9592.9|9584.9|9615.9|9607.9|9620.4|9612.4|9584.4|9576.4|640
1585234800000|2020-03-26 15:00:00|9616.9|9608.9|9622.9|9614.9|9625.4|9617.4|9589.9|9581.9|329
1585235100000|2020-03-26 15:05:00|9621.9|9613.9|9613.4|9605.4|9631.9|9623.9|9601.4|9593.4|348
1585235400000|2020-03-26 15:10:00|9613.9|9605.9|9625.9|9617.9|9632.9|9624.9|9613.9|9605.9|298
1585235700000|2020-03-26 15:15:00|9624.9|9616.9|9643.9|9635.9|9644.4|9636.4|9624.4|9616.4|414
1585236000000|2020-03-26 15:20:00|9644.4|9636.4|9640.4|9632.4|9647.9|9639.9|9635.9|9627.9|232
1585236300000|2020-03-26 15:25:00|9639.9|9631.9|9646.4|9638.4|9648.4|9640.4|9633.9|9625.9|232
1585236600000|2020-03-26 15:30:00|9645.4|9637.4|9666.4|9658.4|9671.9|9663.9|9641.4|9633.4|441
1585236900000|2020-03-26 15:35:00|9665.9|9657.9|9660.9|9652.9|9676.9|9668.9|9651.4|9643.4|297
1585237200000|2020-03-26 15:40:00|9661.4|9653.4|9667.4|9659.4|9671.9|9663.9|9658.9|9650.9|457
1585237500000|2020-03-26 15:45:00|9666.9|9658.9|9664.9|9656.9|9666.9|9658.9|9651.9|9643.9|413
1585237800000|2020-03-26 15:50:00|9665.4|9657.4|9682.9|9674.9|9686.9|9678.9|9660.4|9652.4|408
1585238100000|2020-03-26 15:55:00|9683.4|9675.4|9660.4|9652.4|9683.4|9675.4|9646.4|9638.4|632
1585238400000|2020-03-26 16:00:00|9660.9|9652.9|9674.9|9666.9|9676.9|9668.9|9660.9|9652.9|516
1585238700000|2020-03-26 16:05:00|9675.4|9667.4|9668.4|9660.4|9682.4|9674.4|9658.9|9650.9|287
1585239000000|2020-03-26 16:10:00|9667.9|9659.9|9663.4|9655.4|9677.4|9669.4|9659.4|9651.4|295
1585239300000|2020-03-26 16:15:00|9662.4|9654.4|9652.9|9644.9|9664.4|9656.4|9650.4|9642.4|377
1585239600000|2020-03-26 16:20:00|9653.4|9645.4|9673.9|9665.9|9676.9|9668.9|9652.9|9644.9|294
1585239900000|2020-03-26 16:25:00|9674.9|9666.9|9699.9|9691.9|9705.9|9697.9|9673.9|9665.9|492
1585240200000|2020-03-26 16:30:00|9700.4|9692.4|9704.9|9696.9|9712.4|9704.4|9697.9|9689.9|406
1585240500000|2020-03-26 16:35:00|9705.9|9697.9|9706.9|9698.9|9714.9|9706.9|9693.4|9685.4|421
1585240800000|2020-03-26 16:40:00|9707.4|9699.4|9700.4|9692.4|9707.4|9699.4|9685.9|9677.9|400
1585241100000|2020-03-26 16:45:00|9699.4|9691.4|9707.9|9699.9|9707.9|9699.9|9686.9|9678.9|191
1585241400000|2020-03-26 16:50:00|9708.4|9700.4|9713.9|9705.9|9722.9|9714.9|9705.9|9697.9|205
1585241700000|2020-03-26 16:55:00|9712.4|9704.4|9732.4|9724.4|9737.4|9729.4|9709.9|9701.9|210
1585242000000|2020-03-26 17:00:00|9731.9|9723.9|9733.4|9725.4|9733.9|9725.9|9718.4|9710.4|191
1585242300000|2020-03-26 17:05:00|9733.9|9725.9|9689.4|9681.4|9737.9|9729.9|9683.9|9675.9|346
1585242600000|2020-03-26 17:10:00|9688.4|9680.4|9692.9|9684.9|9702.4|9694.4|9676.9|9668.9|347
1585242900000|2020-03-26 17:15:00|9692.4|9684.4|9705.4|9697.4|9713.9|9705.9|9683.9|9675.9|398
1585243200000|2020-03-26 17:20:00|9705.9|9697.9|9697.4|9689.4|9708.9|9700.9|9679.9|9671.9|322
1585243500000|2020-03-26 17:25:00|9697.9|9689.9|9707.9|9699.9|9710.4|9702.4|9693.9|9685.9|299
1585243800000|2020-03-26 17:30:00|9705.9|9697.9|9692.9|9684.9|9710.4|9702.4|9679.4|9671.4|363
1585244100000|2020-03-26 17:35:00|9693.4|9685.4|9703.4|9695.4|9703.4|9695.4|9685.4|9677.4|260
1585244400000|2020-03-26 17:40:00|9702.9|9694.9|9720.4|9712.4|9720.9|9712.9|9696.9|9688.9|294
1585244700000|2020-03-26 17:45:00|9719.9|9711.9|9727.9|9719.9|9729.4|9721.4|9704.9|9696.9|125
1585245000000|2020-03-26 17:50:00|9728.4|9720.4|9722.4|9714.4|9733.4|9725.4|9711.9|9703.9|94
1585245300000|2020-03-26 17:55:00|9721.9|9713.9|9711.4|9703.4|9723.9|9715.9|9705.9|9697.9|142
1585245600000|2020-03-26 18:00:00|9711.9|9703.9|9724.4|9716.4|9727.4|9719.4|9708.9|9700.9|88
1585245900000|2020-03-26 18:05:00|9724.9|9716.9|9707.4|9699.4|9724.9|9716.9|9694.9|9686.9|168
1585246200000|2020-03-26 18:10:00|9706.4|9698.4|9707.9|9699.9|9716.4|9708.4|9694.9|9686.9|130
1585246500000|2020-03-26 18:15:00|9708.9|9700.9|9713.4|9705.4|9716.9|9708.9|9702.9|9694.9|132
1585246800000|2020-03-26 18:20:00|9712.9|9704.9|9713.9|9705.9|9726.4|9718.4|9703.4|9695.4|165
1585247100000|2020-03-26 18:25:00|9714.4|9706.4|9726.4|9718.4|9734.4|9726.4|9709.9|9701.9|87
1585247400000|2020-03-26 18:30:00|9726.9|9718.9|9747.9|9739.9|9752.4|9744.4|9726.9|9718.9|156
1585247700000|2020-03-26 18:35:00|9748.4|9740.4|9756.9|9748.9|9761.4|9753.4|9742.4|9734.4|266
1585248000000|2020-03-26 18:40:00|9756.4|9748.4|9748.9|9740.9|9758.4|9750.4|9743.9|9735.9|118
1585248300000|2020-03-26 18:45:00|9749.9|9741.9|9739.9|9731.9|9750.9|9742.9|9736.4|9728.4|175
1585248600000|2020-03-26 18:50:00|9739.4|9731.4|9754.9|9746.9|9755.9|9747.9|9737.9|9729.9|221
1585248900000|2020-03-26 18:55:00|9755.4|9747.4|9792|9766.6|9792|9766.6|9738.9|9730.9|270
1585249200000|2020-03-26 19:00:00|9790.4|9765|9792.4|9767|9792.9|9767.5|9777.9|9752.5|0
1585249500000|2020-03-26 19:05:00|9792.1|9766.7|9768.5|9743.1|9793.5|9768.1|9762.2|9736.8|0
1585249800000|2020-03-26 19:10:00|9767.8|9742.4|9764.8|9739.4|9782.2|9756.8|9759.3|9733.9|0
1585250100000|2020-03-26 19:15:00|9764|9738.6|9779|9753.6|9785.2|9759.8|9759.3|9733.9|0
1585250400000|2020-03-26 19:20:00|9778.2|9752.8|9762.6|9737.2|9784.7|9759.3|9762.6|9737.2|0
1585250700000|2020-03-26 19:25:00|9762.5|9737.1|9788.7|9763.3|9789.1|9763.7|9760.1|9734.7|0
1585251000000|2020-03-26 19:30:00|9789.1|9763.7|9810.1|9784.7|9812.9|9787.5|9786.9|9761.5|0
1585251300000|2020-03-26 19:35:00|9811.7|9786.3|9768.4|9743|9819.3|9793.9|9746|9720.6|0
1585251600000|2020-03-26 19:40:00|9769.1|9743.7|9780.4|9755|9789.3|9763.9|9767.7|9742.3|0
1585251900000|2020-03-26 19:45:00|9779.9|9754.5|9768.3|9742.9|9779.9|9754.5|9751.4|9726|0
1585252200000|2020-03-26 19:50:00|9767.6|9742.2|9857|9831.6|9861|9835.6|9766.1|9740.7|0
1585252500000|2020-03-26 19:55:00|9857.7|9832.3|9856.1|9830.7|9875.2|9849.8|9832.4|9807|0
1585252800000|2020-03-26 20:00:00|9856.9|9831.5|9837.7|9812.3|9867.8|9842.4|9834|9808.6|0
1585253100000|2020-03-26 20:05:00|9838.1|9812.7|9860.1|9834.7|9860.9|9835.5|9836.4|9811|0
1585253400000|2020-03-26 20:10:00|9860.7|9835.3|9855.2|9829.8|9865.9|9840.5|9848.8|9823.4|0
1585253700000|2020-03-26 20:15:00|9855.3|9829.9|9856.5|9831.1|9860.3|9834.9|9851.7|9826.3|0
1585254000000|2020-03-26 20:20:00|9856.6|9831.2|9857.2|9831.8|9862.2|9836.8|9856.6|9831.2|0
1585254300000|2020-03-26 20:25:00|9858.1|9832.7|9856.6|9831.2|9858.7|9833.3|9852.7|9827.3|0
1585254600000|2020-03-26 20:30:00|9855.8|9830.4|9868.5|9843.1|9872.6|9847.2|9855.8|9830.4|0
1585254900000|2020-03-26 20:35:00|9868.9|9843.5|9876.7|9851.3|9878.7|9853.3|9866.9|9841.5|0
1585255200000|2020-03-26 20:40:00|9877.1|9851.7|9868|9842.6|9877.5|9852.1|9867.6|9842.2|0
1585255500000|2020-03-26 20:45:00|9868.4|9843|9875|9849.6|9877.5|9852.1|9866|9840.6|0
1585255800000|2020-03-26 20:50:00|9874.6|9849.2|9874.4|9849|9875|9849.6|9866.9|9841.5|0
1585256100000|2020-03-26 20:55:00|9874.8|9849.4|9881.6|9856.2|9883|9857.6|9872.6|9847.2|0
1585256400000|2020-03-26 21:00:00|9882|9856.6|9880.4|9855|9884.2|9858.8|9879.3|9853.9|0
1585256700000|2020-03-26 21:05:00|9880.6|9855.2|9879|9853.6|9880.6|9855.2|9877.7|9852.3|0
1585257000000|2020-03-26 21:10:00|9879.7|9854.3|9875.2|9849.8|9879.9|9854.5|9873.8|9848.4|0
1585257300000|2020-03-26 21:15:00|9874.6|9849.2|9872.8|9847.4|9874.6|9849.2|9871.1|9845.7|0
1585257600000|2020-03-26 21:20:00|9872.4|9847|9872.8|9847.4|9875.6|9850.2|9868.3|9842.9|0
1585257900000|2020-03-26 21:25:00|9873.4|9848|9879.1|9853.7|9880.4|9855|9873.4|9848|0
1585258200000|2020-03-26 21:30:00|9879.4|9854|9882.7|9857.3|9886.7|9861.3|9878.4|9853|0
1585258500000|2020-03-26 21:35:00|9881.9|9856.5|9884.8|9859.4|9884.8|9859.4|9881.4|9856|0
1585258800000|2020-03-26 21:40:00|9884.9|9859.5|9879.7|9854.3|9884.9|9859.5|9877.5|9852.1|0
1585259100000|2020-03-26 21:45:00|9879.8|9854.4|9884.6|9859.2|9886.1|9860.7|9878.5|9853.1|0
1585259400000|2020-03-26 21:50:00|9885|9859.6|9881.7|9856.3|9887.2|9861.8|9880|9854.6|0
1585259700000|2020-03-26 21:55:00|9881.4|9856|9893.3|9867.9|9894.6|9869.2|9879|9853.6|0
1585260000000|2020-03-26 22:00:00|9903.9|9878.5|9879.9|9854.5|9906.3|9880.9|9868.7|9843.3|0
1585260300000|2020-03-26 22:05:00|9881.1|9855.7|9864.4|9839|9882.3|9856.9|9855.8|9830.4|0
1585260600000|2020-03-26 22:10:00|9865.2|9839.8|9874.1|9848.7|9874.1|9848.7|9853.6|9828.2|0
1585260900000|2020-03-26 22:15:00|9873.3|9847.9|9863.3|9837.9|9874.1|9848.7|9856.4|9831|0
1585261200000|2020-03-26 22:20:00|9862.5|9837.1|9852.6|9827.2|9863.3|9837.9|9848.4|9823|0
1585261500000|2020-03-26 22:25:00|9852.2|9826.8|9863.1|9837.7|9864.3|9838.9|9844.7|9819.3|0
1585261800000|2020-03-26 22:30:00|9863.5|9838.1|9869.1|9843.7|9879.1|9853.7|9859.5|9834.1|0
1585262100000|2020-03-26 22:35:00|9866.7|9841.3|9868.7|9843.3|9873.9|9848.5|9861.5|9836.1|0
1585262400000|2020-03-26 22:40:00|9869.1|9843.7|9853.5|9828.1|9871.9|9846.5|9851.1|9825.7|0
1585262700000|2020-03-26 22:45:00|9853.1|9827.7|9846.7|9821.3|9856.7|9831.3|9833.5|9808.1|0
1585263000000|2020-03-26 22:50:00|9845.9|9820.5|9839.9|9814.5|9848.3|9822.9|9835.9|9810.5|0
1585263300000|2020-03-26 22:55:00|9840.3|9814.9|9830.7|9805.3|9845.5|9820.1|9827.9|9802.5|0
1585263600000|2020-03-26 23:00:00|9831.1|9805.7|9830.4|9805|9835.2|9809.8|9826|9800.6|0
1585263900000|2020-03-26 23:05:00|9830.8|9805.4|9829.9|9804.5|9831.6|9806.2|9817.2|9791.8|0
1585264200000|2020-03-26 23:10:00|9828.8|9803.4|9835.2|9809.8|9838.8|9813.4|9828.8|9803.4|0
1585264500000|2020-03-26 23:15:00|9834.8|9809.4|9864.4|9839|9873.2|9847.8|9832.4|9807|0
1585264800000|2020-03-26 23:20:00|9864|9838.6|9870.8|9845.4|9870.8|9845.4|9858.4|9833|0
1585265100000|2020-03-26 23:25:00|9870.4|9845|9865.2|9839.8|9873.2|9847.8|9860.4|9835|0
1585265400000|2020-03-26 23:30:00|9865.6|9840.2|9851.6|9826.2|9865.6|9840.2|9846.8|9821.4|0
1585265700000|2020-03-26 23:35:00|9852.4|9827|9870|9844.6|9872.8|9847.4|9849.5|9824.1|0
1585266000000|2020-03-26 23:40:00|9868.8|9843.4|9878.9|9853.5|9890.2|9864.8|9868.4|9843|0
1585266300000|2020-03-26 23:45:00|9878.1|9852.7|9879.3|9853.9|9890.9|9865.5|9876.1|9850.7|0
1585266600000|2020-03-26 23:50:00|9878.9|9853.5|9880.1|9854.7|9884.5|9859.1|9871.3|9845.9|0
1585266900000|2020-03-26 23:55:00|9880.9|9855.5|9910.4|9885|9919.7|9894.3|9878.5|9853.1|0
1585267200000|2020-03-27 00:00:00|9910.1|9884.7|9917.5|9892.1|9918.3|9892.9|9896.3|9870.9|0
1585267500000|2020-03-27 00:05:00|9914.3|9888.9|9871.1|9845.7|9918.3|9892.9|9867.1|9841.7|0
1585267800000|2020-03-27 00:10:00|9871.5|9846.1|9859.3|9833.9|9877.1|9851.7|9856.4|9831|0
1585268100000|2020-03-27 00:15:00|9860.1|9834.7|9843.4|9818|9871.9|9846.5|9841.2|9815.8|0
1585268400000|2020-03-27 00:20:00|9843.2|9817.8|9831.8|9806.4|9848.5|9823.1|9829.3|9803.9|0
1585268700000|2020-03-27 00:25:00|9832.6|9807.2|9851.1|9825.7|9857|9831.6|9832.6|9807.2|0
1585269000000|2020-03-27 00:30:00|9851.9|9826.5|9845.5|9820.1|9863.9|9838.5|9845.5|9820.1|0
1585269300000|2020-03-27 00:35:00|9845.3|9819.9|9851.1|9825.7|9859.5|9834.1|9843.7|9818.3|0
1585269600000|2020-03-27 00:40:00|9851.3|9825.9|9830.4|9805|9852.6|9827.2|9828.9|9803.5|0
1585269900000|2020-03-27 00:45:00|9830.6|9805.2|9787|9761.6|9833.1|9807.7|9782.5|9757.1|0
1585270200000|2020-03-27 00:50:00|9786.1|9760.7|9794.1|9768.7|9809.5|9784.1|9781.7|9756.3|0
1585270500000|2020-03-27 00:55:00|9794.9|9769.5|9759.4|9734|9794.9|9769.5|9752.3|9726.9|0
1585270800000|2020-03-27 01:00:00|9760.4|9735|9776.8|9751.4|9784.9|9759.5|9738|9712.6|0
1585271100000|2020-03-27 01:05:00|9776.6|9751.2|9735.9|9710.5|9780|9754.6|9735|9709.6|0
1585271400000|2020-03-27 01:10:00|9735|9709.6|9711.7|9686.3|9745.9|9720.5|9697.6|9672.2|111
1585271700000|2020-03-27 01:15:00|9700.7|9675.3|9630|9622|9700.7|9685|9627|9619|5532
1585272000000|2020-03-27 01:20:00|9629.5|9621.5|9639.5|9631.5|9648.5|9640.5|9619.5|9611.5|3893
1585272300000|2020-03-27 01:25:00|9636.5|9628.5|9645.5|9637.5|9656.5|9648.5|9634|9626|967
1585272600000|2020-03-27 01:30:00|9644.5|9636.5|9633.5|9625.5|9651|9643|9608.5|9600.5|3196
1585272900000|2020-03-27 01:35:00|9632.5|9624.5|9613.5|9605.5|9650.5|9642.5|9601.5|9593.5|3230
1585273200000|2020-03-27 01:40:00|9614|9606|9597.5|9589.5|9628.5|9620.5|9597.5|9589.5|2831
1585273500000|2020-03-27 01:45:00|9596.5|9588.5|9597.5|9589.5|9613.5|9605.5|9589|9581|3395
1585273800000|2020-03-27 01:50:00|9597|9589|9619.5|9611.5|9619.5|9611.5|9581.5|9573.5|2838
1585274100000|2020-03-27 01:55:00|9620.5|9612.5|9631|9623|9631|9623|9606.5|9598.5|3599
1585274400000|2020-03-27 02:00:00|9631.5|9623.5|9587.5|9579.5|9631.5|9623.5|9586.5|9578.5|2021
1585274700000|2020-03-27 02:05:00|9588|9580|9579.5|9571.5|9602|9594|9579.5|9571.5|3902
1585275000000|2020-03-27 02:10:00|9579|9571|9561|9553|9582|9574|9561|9553|1862
1585275300000|2020-03-27 02:15:00|9560|9552|9543.5|9535.5|9566|9558|9532.5|9524.5|1502
1585275600000|2020-03-27 02:20:00|9543|9535|9538|9530|9546|9538|9515|9507|1911
1585275900000|2020-03-27 02:25:00|9538.5|9530.5|9534.5|9526.5|9552.5|9544.5|9527.5|9519.5|2729
1585276200000|2020-03-27 02:30:00|9534|9526|9551.5|9543.5|9555.5|9547.5|9520.5|9512.5|1154
1585276500000|2020-03-27 02:35:00|9552|9544|9552.5|9544.5|9557.5|9549.5|9543.5|9535.5|1166
1585276800000|2020-03-27 02:40:00|9553.5|9545.5|9565|9557|9571|9563|9535.5|9527.5|1680
1585277100000|2020-03-27 02:45:00|9566|9558|9565.5|9557.5|9574.5|9566.5|9558|9550|973
1585277400000|2020-03-27 02:50:00|9566|9558|9549.5|9541.5|9575.5|9567.5|9548|9540|2994
1585277700000|2020-03-27 02:55:00|9549|9541|9546|9538|9553.5|9545.5|9531.5|9523.5|1934
1585278000000|2020-03-27 03:00:00|9545.5|9537.5|9550|9542|9561.5|9553.5|9540.5|9532.5|2135
1585278300000|2020-03-27 03:05:00|9549.5|9541.5|9564.5|9556.5|9569.5|9561.5|9548|9540|2819
1585278600000|2020-03-27 03:10:00|9563.5|9555.5|9565.5|9557.5|9577.5|9569.5|9553.5|9545.5|774
1585278900000|2020-03-27 03:15:00|9566|9558|9564.5|9556.5|9571.5|9563.5|9562.5|9554.5|5362
1585279200000|2020-03-27 03:20:00|9565|9557|9597.5|9589.5|9608.5|9600.5|9565|9557|3665
1585279500000|2020-03-27 03:25:00|9598|9590|9612.5|9604.5|9617|9609|9590.5|9582.5|3746
1585279800000|2020-03-27 03:30:00|9613|9605|9598.5|9590.5|9613|9605|9595.5|9587.5|8011
1585280100000|2020-03-27 03:35:00|9598|9590|9581.5|9573.5|9600.5|9592.5|9581|9573|1583
1585280400000|2020-03-27 03:40:00|9581|9573|9590.5|9582.5|9592|9584|9571.5|9563.5|2948
1585280700000|2020-03-27 03:45:00|9590|9582|9598|9590|9601.5|9593.5|9584.5|9576.5|648
1585281000000|2020-03-27 03:50:00|9597.5|9589.5|9599.5|9591.5|9609|9601|9591.5|9583.5|1530
1585281300000|2020-03-27 03:55:00|9600|9592|9608|9600|9614.5|9606.5|9597.5|9589.5|1112
1585281600000|2020-03-27 04:00:00|9614.2|9588.8|9615.5|9590.1|9619.6|9594.2|9605.4|9580|0
1585281900000|2020-03-27 04:05:00|9616.3|9590.9|9594|9568.6|9616.5|9591.1|9589.6|9564.2|0
1585282200000|2020-03-27 04:10:00|9593.8|9568.4|9594.6|9569.2|9597.7|9572.3|9588.3|9562.9|0
1585282500000|2020-03-27 04:15:00|9594.4|9569|9595.3|9569.9|9603.4|9578|9589.3|9563.9|0
1585282800000|2020-03-27 04:20:00|9594.4|9569|9597.6|9572.2|9597.9|9572.5|9584.7|9559.3|0
1585283100000|2020-03-27 04:25:00|9597.4|9572|9589.3|9563.9|9599.7|9574.3|9587.8|9562.4|0
1585283400000|2020-03-27 04:30:00|9589.9|9564.5|9584.7|9559.3|9590.8|9565.4|9566.7|9541.3|0
1585283700000|2020-03-27 04:35:00|9586.4|9561|9585.8|9560.4|9591.6|9566.2|9578.5|9553.1|0
1585284000000|2020-03-27 04:40:00|9585.6|9560.2|9588.8|9563.4|9590.8|9565.4|9582.2|9556.8|0
1585284300000|2020-03-27 04:45:00|9588|9562.6|9576.6|9551.2|9590.8|9565.4|9571.7|9546.3|0
1585284600000|2020-03-27 04:50:00|9576.8|9551.4|9571.2|9545.8|9584.2|9558.8|9557.8|9532.4|0
1585284900000|2020-03-27 04:55:00|9576.5|9551.1|9575|9549.6|9582.7|9557.3|9566.1|9540.7|0
1585285200000|2020-03-27 05:00:00|9574|9566|9563.5|9555.5|9586|9578|9554|9546|3536
1585285500000|2020-03-27 05:05:00|9564.5|9556.5|9539.5|9531.5|9573.5|9565.5|9536|9528|981
1585285800000|2020-03-27 05:10:00|9538.5|9530.5|9527.5|9519.5|9542|9534|9519|9511|1691
1585286100000|2020-03-27 05:15:00|9528|9520|9496.5|9488.5|9530|9522|9493.5|9485.5|2330
1585286400000|2020-03-27 05:20:00|9496|9488|9512.5|9504.5|9516|9508|9495.5|9487.5|2428
1585286700000|2020-03-27 05:25:00|9512|9504|9515.5|9507.5|9519.5|9511.5|9506.5|9498.5|1011
1585287000000|2020-03-27 05:30:00|9517|9509|9534.5|9526.5|9538|9530|9510.5|9502.5|1724
1585287300000|2020-03-27 05:35:00|9535|9527|9526.5|9518.5|9536.5|9528.5|9520|9512|851
1585287600000|2020-03-27 05:40:00|9530.5|9522.5|9521|9513|9530.5|9522.5|9510.5|9502.5|1829
1585287900000|2020-03-27 05:45:00|9520.5|9512.5|9506.5|9498.5|9526|9518|9497|9489|993
1585288200000|2020-03-27 05:50:00|9508.5|9500.5|9512.5|9504.5|9516.5|9508.5|9498.5|9490.5|318
1585288500000|2020-03-27 05:55:00|9512|9504|9547|9539|9547.5|9539.5|9512|9504|586
1585288800000|2020-03-27 06:00:00|9547.5|9539.5|9572|9564|9576|9568|9542|9534|2750
1585289100000|2020-03-27 06:05:00|9574|9566|9563|9555|9575|9567|9556.5|9548.5|953
1585289400000|2020-03-27 06:10:00|9564|9556|9561|9553|9564.5|9556.5|9549.5|9541.5|931
1585289700000|2020-03-27 06:15:00|9560.5|9552.5|9566|9558|9573.5|9565.5|9547.5|9539.5|938
1585290000000|2020-03-27 06:20:00|9566.5|9558.5|9559.5|9551.5|9579|9571|9559|9551|634
1585290300000|2020-03-27 06:25:00|9560|9552|9562.5|9554.5|9569|9561|9552|9544|3248
1585290600000|2020-03-27 06:30:00|9563|9555|9557.5|9549.5|9570.5|9562.5|9555|9547|561
1585290900000|2020-03-27 06:35:00|9557|9549|9544|9536|9557|9549|9540.5|9532.5|892
1585291200000|2020-03-27 06:40:00|9545|9537|9529.5|9521.5|9548.5|9540.5|9529|9521|383
1585291500000|2020-03-27 06:45:00|9529|9521|9535|9527|9538|9530|9523|9515|907
1585291800000|2020-03-27 06:50:00|9535.5|9527.5|9538|9530|9548|9540|9534.5|9526.5|1322
1585292100000|2020-03-27 06:55:00|9537.5|9529.5|9526|9518|9537.5|9529.5|9516.5|9508.5|1998
1585292400000|2020-03-27 07:00:00|9525.5|9517.5|9511|9503|9530.5|9522.5|9504|9496|479
1585292700000|2020-03-27 07:05:00|9512|9504|9517|9509|9529|9521|9501.5|9493.5|612
1585293000000|2020-03-27 07:10:00|9516.5|9508.5|9507.5|9499.5|9521|9513|9502|9494|736
1585293300000|2020-03-27 07:15:00|9508|9500|9510|9502|9514.5|9506.5|9504|9496|1081
1585293600000|2020-03-27 07:20:00|9510.5|9502.5|9492.5|9484.5|9518.5|9510.5|9491.5|9483.5|1067
1585293900000|2020-03-27 07:25:00|9493|9485|9489.5|9481.5|9498|9490|9486|9478|2950
1585294200000|2020-03-27 07:30:00|9489|9481|9484.5|9476.5|9499|9491|9481|9473|2952
1585294500000|2020-03-27 07:35:00|9484|9476|9505|9497|9509.5|9501.5|9480|9472|1310
1585294800000|2020-03-27 07:40:00|9505.5|9497.5|9512|9504|9518|9510|9504.5|9496.5|1624
1585295100000|2020-03-27 07:45:00|9511.5|9503.5|9506.5|9498.5|9521.5|9513.5|9500.5|9492.5|1840
1585295400000|2020-03-27 07:50:00|9507.5|9499.5|9488.5|9480.5|9513.5|9505.5|9488.5|9480.5|2440
1585295700000|2020-03-27 07:55:00|9487.5|9479.5|9469|9461|9488|9480|9465|9457|1568
1585296000000|2020-03-27 08:00:00|9470|9462|9510.5|9502.5|9511.5|9503.5|9465|9457|1411
1585296300000|2020-03-27 08:05:00|9511|9503|9534.5|9526.5|9539.5|9531.5|9505|9497|2990
1585296600000|2020-03-27 08:10:00|9533.5|9525.5|9546.5|9538.5|9557.5|9549.5|9530.5|9522.5|10841
1585296900000|2020-03-27 08:15:00|9547|9539|9544|9536|9551.5|9543.5|9535.5|9527.5|4042
1585297200000|2020-03-27 08:20:00|9542|9534|9551|9543|9551|9543|9538|9530|3176
1585297500000|2020-03-27 08:25:00|9550.5|9542.5|9543|9535|9555.5|9547.5|9526.5|9518.5|3492
1585297800000|2020-03-27 08:30:00|9563.1|9537.7|9545|9519.6|9569.2|9543.8|9531.3|9505.9|10
1585298100000|2020-03-27 08:35:00|9545.3|9519.9|9539.5|9514.1|9552.9|9527.5|9524.1|9498.7|0
1585298400000|2020-03-27 08:40:00|9539.3|9513.9|9536.6|9511.2|9554.9|9529.5|9529.3|9503.9|0
1585298700000|2020-03-27 08:45:00|9537.2|9511.8|9527.4|9502|9552.4|9527|9521.2|9495.8|0
1585299000000|2020-03-27 08:50:00|9529.2|9503.8|9511.3|9485.9|9534.4|9509|9501.1|9475.7|0
1585299300000|2020-03-27 08:55:00|9510.5|9485.1|9499.1|9473.7|9520.4|9495|9490.6|9465.2|0
1585299600000|2020-03-27 09:00:00|9499.3|9473.9|9501|9475.6|9532.2|9506.8|9497.5|9472.1|0
1585299900000|2020-03-27 09:05:00|9499.3|9473.9|9494.8|9469.4|9507.4|9482|9481.9|9456.5|0
1585300200000|2020-03-27 09:10:00|9495.4|9470|9497|9471.6|9511.8|9486.4|9488.2|9462.8|0
1585300500000|2020-03-27 09:15:00|9515.5|9507.5|9504|9496|9517.5|9509.5|9499.5|9491.5|1208
1585300800000|2020-03-27 09:20:00|9505|9497|9499.5|9491.5|9506|9498|9496.5|9488.5|303
1585301100000|2020-03-27 09:25:00|9498.5|9490.5|9490|9482|9503.5|9495.5|9490|9482|154
1585301400000|2020-03-27 09:30:00|9487.5|9479.5|9469.5|9461.5|9488|9480|9466|9458|999
1585301700000|2020-03-27 09:35:00|9469|9461|9469.5|9461.5|9482.5|9474.5|9466.5|9458.5|178
1585302000000|2020-03-27 09:40:00|9470|9462|9472.5|9464.5|9479.5|9471.5|9466.5|9458.5|48
1585302300000|2020-03-27 09:45:00|9473.5|9465.5|9476.5|9468.5|9476.5|9468.5|9470|9462|105
1585302600000|2020-03-27 09:50:00|9476|9468|9468.5|9460.5|9484.5|9476.5|9466.5|9458.5|141
1585302900000|2020-03-27 09:55:00|9467.5|9459.5|9455.5|9447.5|9471.5|9463.5|9454|9446|94
1585303200000|2020-03-27 10:00:00|9454.5|9446.5|9437|9429|9458|9450|9436|9428|367
1585303500000|2020-03-27 10:05:00|9436.5|9428.5|9431|9423|9441|9433|9428|9420|519
1585303800000|2020-03-27 10:10:00|9430.5|9422.5|9410|9402|9431|9423|9408.5|9400.5|357
1585304100000|2020-03-27 10:15:00|9410.5|9402.5|9398|9390|9410.5|9402.5|9390|9382|641
1585304400000|2020-03-27 10:20:00|9398.5|9390.5|9393|9385|9406|9398|9388|9380|52
1585304700000|2020-03-27 10:25:00|9392.5|9384.5|9405.5|9397.5|9411.5|9403.5|9392|9384|259
1585305000000|2020-03-27 10:30:00|9405|9397|9425.5|9417.5|9426.5|9418.5|9392.5|9384.5|103
1585305300000|2020-03-27 10:35:00|9424|9416|9422.5|9414.5|9443|9435|9418.5|9410.5|176
1585305600000|2020-03-27 10:40:00|9421|9413|9438.5|9430.5|9440|9432|9402|9394|94
1585305900000|2020-03-27 10:45:00|9438|9430|9436|9428|9447|9439|9422.5|9414.5|400
1585306200000|2020-03-27 10:50:00|9435.5|9427.5|9428|9420|9444|9436|9426.5|9418.5|158
1585306500000|2020-03-27 10:55:00|9425.5|9417.5|9407|9399|9432|9424|9405|9397|153
1585306800000|2020-03-27 11:00:00|9409|9401|9413.5|9405.5|9416|9408|9393|9385|178
1585307100000|2020-03-27 11:05:00|9414|9406|9423|9415|9436|9428|9412|9404|19
1585307400000|2020-03-27 11:10:00|9422.5|9414.5|9425.5|9417.5|9431.5|9423.5|9420|9412|36
1585307700000|2020-03-27 11:15:00|9426|9418|9411.5|9403.5|9427.5|9419.5|9409.5|9401.5|25
1585308000000|2020-03-27 11:20:00|9411|9403|9381.5|9373.5|9415|9407|9381|9373|73
1585308300000|2020-03-27 11:25:00|9381|9373|9361|9353|9396|9388|9361|9353|99
1585308600000|2020-03-27 11:30:00|9361.5|9353.5|9346.5|9338.5|9368.5|9360.5|9346.5|9338.5|167
1585308900000|2020-03-27 11:35:00|9346|9338|9364.5|9356.5|9370.5|9362.5|9345|9337|149
1585309200000|2020-03-27 11:40:00|9364|9356|9365.5|9357.5|9369|9361|9354.5|9346.5|51
1585309500000|2020-03-27 11:45:00|9366|9358|9342|9334|9372.5|9364.5|9341|9333|168
1585309800000|2020-03-27 11:50:00|9342.5|9334.5|9320|9312|9342.5|9334.5|9316|9308|278
1585310100000|2020-03-27 11:55:00|9319.5|9311.5|9297|9289|9324.5|9316.5|9290|9282|158
1585310400000|2020-03-27 12:00:00|9295|9287|9311.5|9303.5|9314.5|9306.5|9280|9272|110
1585310700000|2020-03-27 12:05:00|9312|9304|9285|9277|9316.5|9308.5|9278|9270|221
1585311000000|2020-03-27 12:10:00|9286|9278|9273.5|9265.5|9296.5|9288.5|9272.5|9264.5|136
1585311300000|2020-03-27 12:15:00|9274.5|9266.5|9313.5|9305.5|9317|9309|9271|9263|55
1585311600000|2020-03-27 12:20:00|9314|9306|9317.5|9309.5|9334.5|9326.5|9308.5|9300.5|164
1585311900000|2020-03-27 12:25:00|9319|9311|9333.5|9325.5|9340.5|9332.5|9319|9311|300
1585312200000|2020-03-27 12:30:00|9331.5|9323.5|9339.5|9331.5|9344.5|9336.5|9329|9321|48
1585312500000|2020-03-27 12:35:00|9339|9331|9335.5|9327.5|9352|9344|9332.5|9324.5|174
1585312800000|2020-03-27 12:40:00|9336|9328|9307|9299|9340|9332|9300|9292|178
1585313100000|2020-03-27 12:45:00|9307.5|9299.5|9303.5|9295.5|9319|9311|9302.5|9294.5|45
1585313400000|2020-03-27 12:50:00|9303|9295|9290|9282|9304.5|9296.5|9280.5|9272.5|491
1585313700000|2020-03-27 12:55:00|9289.5|9281.5|9280|9272|9295|9287|9279.5|9271.5|56
1585314000000|2020-03-27 13:00:00|9279.5|9271.5|9285.5|9277.5|9300|9292|9278|9270|48
1585314300000|2020-03-27 13:05:00|9286|9278|9265|9257|9286.5|9278.5|9265|9257|138
1585314600000|2020-03-27 13:10:00|9262.5|9254.5|9270|9262|9273.5|9265.5|9256|9248|275
1585314900000|2020-03-27 13:15:00|9270.5|9262.5|9309|9301|9314.5|9306.5|9270|9262|326
1585315200000|2020-03-27 13:20:00|9308.5|9300.5|9298.5|9290.5|9314.5|9306.5|9296.5|9288.5|19
1585315500000|2020-03-27 13:25:00|9299|9291|9315.5|9307.5|9322|9314|9298.5|9290.5|277
1585315800000|2020-03-27 13:30:00|9316.5|9308.5|9323.5|9315.5|9342.5|9334.5|9292|9284|478
1585316100000|2020-03-27 13:35:00|9323|9315|9332|9324|9364.5|9356.5|9322|9314|296
1585316400000|2020-03-27 13:40:00|9332.5|9324.5|9308|9300|9334|9326|9292|9284|262
1585316700000|2020-03-27 13:45:00|9307.5|9299.5|9324.5|9316.5|9325|9317|9297|9289|289
1585317000000|2020-03-27 13:50:00|9324|9316|9309|9301|9352|9344|9304.5|9296.5|327
1585317300000|2020-03-27 13:55:00|9309.5|9301.5|9325|9317|9340.5|9332.5|9309.5|9301.5|304
1585317600000|2020-03-27 14:00:00|9321.5|9313.5|9317|9309|9325.5|9317.5|9309|9301|235
1585317900000|2020-03-27 14:05:00|9317.5|9309.5|9337.5|9329.5|9341|9333|9317|9309|137
1585318200000|2020-03-27 14:10:00|9338|9330|9314|9306|9349.5|9341.5|9312.5|9304.5|312
1585318500000|2020-03-27 14:15:00|9313|9305|9296.5|9288.5|9318|9310|9288|9280|152
1585318800000|2020-03-27 14:20:00|9296|9288|9287|9279|9317|9309|9282|9274|137
1585319100000|2020-03-27 14:25:00|9288|9280|9288|9280|9300.5|9292.5|9278|9270|171
1585319400000|2020-03-27 14:30:00|9288.5|9280.5|9272|9264|9292.5|9284.5|9271|9263|106
1585319700000|2020-03-27 14:35:00|9272.5|9264.5|9276.5|9268.5|9280.5|9272.5|9259|9251|295
1585320000000|2020-03-27 14:40:00|9276|9268|9267|9259|9281.5|9273.5|9259|9251|356
1585320300000|2020-03-27 14:45:00|9266|9258|9278|9270|9287|9279|9258|9250|250
1585320600000|2020-03-27 14:50:00|9277.5|9269.5|9285|9277|9292|9284|9267|9259|150
1585320900000|2020-03-27 14:55:00|9285.5|9277.5|9285|9277|9290.5|9282.5|9273.5|9265.5|55
1585321200000|2020-03-27 15:00:00|9284|9276|9284.5|9276.5|9294.5|9286.5|9280|9272|81
1585321500000|2020-03-27 15:05:00|9285|9277|9308|9300|9310.5|9302.5|9277|9269|228
1585321800000|2020-03-27 15:10:00|9307.5|9299.5|9298.5|9290.5|9309.5|9301.5|9296.5|9288.5|195
1585322100000|2020-03-27 15:15:00|9301|9293|9324.5|9316.5|9337.5|9329.5|9299.5|9291.5|445
1585322400000|2020-03-27 15:20:00|9324|9316|9310|9302|9326.5|9318.5|9302|9294|86
1585322700000|2020-03-27 15:25:00|9309.5|9301.5|9306.5|9298.5|9326.5|9318.5|9301|9293|252
1585323000000|2020-03-27 15:30:00|9305.5|9297.5|9313.5|9305.5|9319.5|9311.5|9294.5|9286.5|151
1585323300000|2020-03-27 15:35:00|9313|9305|9306|9298|9330|9322|9301.5|9293.5|231
1585323600000|2020-03-27 15:40:00|9305.5|9297.5|9277|9269|9309|9301|9270|9262|512
1585323900000|2020-03-27 15:45:00|9277.5|9269.5|9266.5|9258.5|9281|9273|9261|9253|395
1585324200000|2020-03-27 15:50:00|9266|9258|9281|9273|9281|9273|9266|9258|132
1585324500000|2020-03-27 15:55:00|9280.5|9272.5|9265|9257|9285|9277|9261|9253|132
1585324800000|2020-03-27 16:00:00|9264.5|9256.5|9271|9263|9276|9268|9258.5|9250.5|256
1585325100000|2020-03-27 16:05:00|9270.5|9262.5|9269.5|9261.5|9278|9270|9261|9253|120
1585325400000|2020-03-27 16:10:00|9270|9262|9276|9268|9283|9275|9265|9257|289
1585325700000|2020-03-27 16:15:00|9276.5|9268.5|9318|9310|9320|9312|9272|9264|703
1585326000000|2020-03-27 16:20:00|9316.5|9308.5|9308|9300|9317|9309|9294.5|9286.5|612
1585326300000|2020-03-27 16:25:00|9307.5|9299.5|9307|9299|9314|9306|9299.5|9291.5|476
1585326600000|2020-03-27 16:30:00|9307.5|9299.5|9324.5|9316.5|9336.5|9328.5|9296|9288|467
1585326900000|2020-03-27 16:35:00|9325|9317|9326.5|9318.5|9334|9326|9320.5|9312.5|146
1585327200000|2020-03-27 16:40:00|9326|9318|9332|9324|9339|9331|9323|9315|256
1585327500000|2020-03-27 16:45:00|9332.5|9324.5|9312|9304|9334.5|9326.5|9311.5|9303.5|94
1585327800000|2020-03-27 16:50:00|9312.5|9304.5|9315|9307|9328|9320|9308|9300|77
1585328100000|2020-03-27 16:55:00|9315.5|9307.5|9321|9313|9322.5|9314.5|9310|9302|107
1585328400000|2020-03-27 17:00:00|9321.5|9313.5|9311|9303|9329.5|9321.5|9311|9303|351
1585328700000|2020-03-27 17:05:00|9310.5|9302.5|9300|9292|9313.5|9305.5|9294|9286|307
1585329000000|2020-03-27 17:10:00|9300.5|9292.5|9294|9286|9304|9296|9289|9281|76
1585329300000|2020-03-27 17:15:00|9293.5|9285.5|9303.5|9295.5|9307|9299|9286.5|9278.5|152
1585329600000|2020-03-27 17:20:00|9302.5|9294.5|9299|9291|9312.5|9304.5|9292.5|9284.5|159
1585329900000|2020-03-27 17:25:00|9299.5|9291.5|9292|9284|9312|9304|9287.5|9279.5|131
1585330200000|2020-03-27 17:30:00|9293|9285|9308.5|9300.5|9311.5|9303.5|9286.5|9278.5|78
1585330500000|2020-03-27 17:35:00|9309|9301|9320.5|9312.5|9321|9313|9303|9295|64
1585330800000|2020-03-27 17:40:00|9321|9313|9320|9312|9339.5|9331.5|9317.5|9309.5|175
1585331100000|2020-03-27 17:45:00|9320.5|9312.5|9325|9317|9331.5|9323.5|9304.5|9296.5|77
1585331400000|2020-03-27 17:50:00|9325.5|9317.5|9323|9315|9334|9326|9320|9312|99
1585331700000|2020-03-27 17:55:00|9322.5|9314.5|9324.5|9316.5|9334.5|9326.5|9316.5|9308.5|112
1585332000000|2020-03-27 18:00:00|9325|9317|9318|9310|9333.5|9325.5|9315|9307|178
1585332300000|2020-03-27 18:05:00|9318.5|9310.5|9310|9302|9318.5|9310.5|9305.5|9297.5|78
1585332600000|2020-03-27 18:10:00|9310.5|9302.5|9312.5|9304.5|9316.5|9308.5|9306|9298|90
1585332900000|2020-03-27 18:15:00|9314|9306|9320.5|9312.5|9324|9316|9311.5|9303.5|204
1585333200000|2020-03-27 18:20:00|9321|9313|9310|9302|9323|9315|9310|9302|85
1585333500000|2020-03-27 18:25:00|9309.5|9301.5|9317|9309|9324|9316|9305.5|9297.5|79
1585333800000|2020-03-27 18:30:00|9315.5|9307.5|9330|9322|9333|9325|9315|9307|75
1585334100000|2020-03-27 18:35:00|9331|9323|9327.5|9319.5|9333.5|9325.5|9324.5|9316.5|89
1585334400000|2020-03-27 18:40:00|9326.5|9318.5|9318.5|9310.5|9329.5|9321.5|9316|9308|85
1585334700000|2020-03-27 18:45:00|9317|9309|9307|9299|9320|9312|9307|9299|193
1585335000000|2020-03-27 18:50:00|9306|9298|9322.5|9314.5|9323|9315|9303|9295|383
1585335300000|2020-03-27 18:55:00|9323|9315|9361.8|9336.4|9361.9|9336.5|9319.5|9311.5|497
1585335600000|2020-03-27 19:00:00|9361.1|9335.7|9381.5|9356.1|9381.5|9356.1|9350.8|9325.4|0
1585335900000|2020-03-27 19:05:00|9380.8|9355.4|9388.6|9363.2|9392.6|9367.2|9368.5|9343.1|0
1585336200000|2020-03-27 19:10:00|9387.9|9362.5|9375.7|9350.3|9403.5|9378.1|9375.6|9350.2|0
1585336500000|2020-03-27 19:15:00|9375.8|9350.4|9402.3|9376.9|9404|9378.6|9374.7|9349.3|0
1585336800000|2020-03-27 19:20:00|9402.2|9376.8|9421.6|9396.2|9424.1|9398.7|9392.4|9367|0
1585337100000|2020-03-27 19:25:00|9421.7|9396.3|9415.3|9389.9|9437|9411.6|9414.3|9388.9|0
1585337400000|2020-03-27 19:30:00|9414.9|9389.5|9394.8|9369.4|9419.9|9394.5|9382.4|9357|0
1585337700000|2020-03-27 19:35:00|9394.9|9369.5|9359.8|9334.4|9394.9|9369.5|9355|9329.6|0
1585338000000|2020-03-27 19:40:00|9358.2|9332.8|9333.8|9308.4|9359.9|9334.5|9322.2|9296.8|0
1585338300000|2020-03-27 19:45:00|9334.6|9309.2|9309.5|9284.1|9350.5|9325.1|9306|9280.6|0
1585338600000|2020-03-27 19:50:00|9308.8|9283.4|9270.4|9245|9308.8|9283.4|9269.2|9243.8|0
1585338900000|2020-03-27 19:55:00|9271.2|9245.8|9275.1|9249.7|9285.7|9260.3|9251.9|9226.5|0
1585339200000|2020-03-27 20:00:00|9278.6|9253.2|9265|9239.6|9283.2|9257.8|9259.8|9234.4|0
1585339500000|2020-03-27 20:05:00|9264.8|9239.4|9254|9228.6|9271.2|9245.8|9250.3|9224.9|0
1585339800000|2020-03-27 20:10:00|9253.8|9228.4|9251.8|9226.4|9257.5|9232.1|9242.3|9216.9|0
1585340100000|2020-03-27 20:15:00|9251.7|9226.3|9252.8|9227.4|9255.7|9230.3|9250.5|9225.1|0
1585340400000|2020-03-27 20:20:00|9253.5|9228.1|9252|9226.6|9255.8|9230.4|9248.2|9222.8|0
1585340700000|2020-03-27 20:25:00|9252.1|9226.7|9257.9|9232.5|9259.8|9234.4|9252.1|9226.7|0
1585341000000|2020-03-27 20:30:00|9257|9231.6|9252.2|9226.8|9258.8|9233.4|9240.5|9215.1|0
1585341300000|2020-03-27 20:35:00|9252.6|9227.2|9242.9|9217.5|9252.6|9227.2|9235.6|9210.2|0
1585341600000|2020-03-27 20:40:00|9243.3|9217.9|9236.4|9211|9244.4|9219|9235.1|9209.7|0
1585341900000|2020-03-27 20:45:00|9237.2|9211.8|9242.9|9217.5|9245.2|9219.8|9235.1|9209.7|0
1585342200000|2020-03-27 20:50:00|9242.1|9216.7|9243.3|9217.9|9250.8|9225.4|9238.8|9213.4|0
1585342500000|2020-03-27 20:55:00|9243.7|9218.3|9235.9|9210.5|9245.6|9220.2|9228.9|9203.5|0
1585519200000|2020-03-29 22:00:00|9093.4|9068|9140.8|9115.4|9146.3|9120.9|9076.2|9050.8|0
1585519500000|2020-03-29 22:05:00|9139.3|9113.9|9156.7|9131.3|9173|9147.6|9138.1|9112.7|0
1585519800000|2020-03-29 22:10:00|9157.1|9131.7|9149.3|9123.9|9160.6|9135.2|9115.4|9090|0
1585520100000|2020-03-29 22:15:00|9150.1|9124.7|9175.4|9150|9188.2|9162.8|9148.9|9123.5|0
1585520400000|2020-03-29 22:20:00|9173.8|9148.4|9147|9121.6|9175|9149.6|9133.3|9107.9|0
1585520700000|2020-03-29 22:25:00|9146.6|9121.2|9145.6|9120.2|9163.5|9138.1|9128.8|9103.4|0
1585521000000|2020-03-29 22:30:00|9145.9|9120.5|9124.5|9099.1|9153.7|9128.3|9117.5|9092.1|0
1585521300000|2020-03-29 22:35:00|9124.1|9098.7|9102.3|9076.9|9144|9118.6|9098.9|9073.5|0
1585521600000|2020-03-29 22:40:00|9101.2|9075.8|9111.4|9086|9118.3|9092.9|9093|9067.6|0
1585521900000|2020-03-29 22:45:00|9112.2|9086.8|9105.6|9080.2|9124.6|9099.2|9097|9071.6|0
1585522200000|2020-03-29 22:50:00|9104.4|9079|9099.7|9074.3|9114.1|9088.7|9097|9071.6|0
1585522500000|2020-03-29 22:55:00|9098.5|9073.1|9108.7|9083.3|9122.7|9097.3|9090|9064.6|0
1585522800000|2020-03-29 23:00:00|9109.8|9084.4|9114.5|9089.1|9120.7|9095.3|9093.5|9068.1|0
1585523100000|2020-03-29 23:05:00|9114.9|9089.5|9133.2|9107.8|9140.4|9115|9106.7|9081.3|0
1585523400000|2020-03-29 23:10:00|9134.4|9109|9142|9116.6|9142.4|9117|9129.9|9104.5|0
1585523700000|2020-03-29 23:15:00|9141.6|9116.2|9159.2|9133.8|9161.2|9135.8|9134.2|9108.8|0
1585524000000|2020-03-29 23:20:00|9159.6|9134.2|9155.7|9130.3|9165.1|9139.7|9154.2|9128.8|0
1585524300000|2020-03-29 23:25:00|9157.3|9131.9|9148.5|9123.1|9160.4|9135|9142.9|9117.5|0
1585524600000|2020-03-29 23:30:00|9149.7|9124.3|9171.1|9145.7|9173.9|9148.5|9148.9|9123.5|0
1585524900000|2020-03-29 23:35:00|9171.5|9146.1|9168.3|9142.9|9174.6|9149.2|9156.6|9131.2|0
1585525200000|2020-03-29 23:40:00|9168.7|9143.3|9184.2|9158.8|9184.2|9158.8|9166.8|9141.4|0
1585525500000|2020-03-29 23:45:00|9188.5|9163.1|9183.4|9158|9199.3|9173.9|9183|9157.6|0
1585525800000|2020-03-29 23:50:00|9184.2|9158.8|9176.8|9151.4|9197.6|9172.2|9173.7|9148.3|0
1585526100000|2020-03-29 23:55:00|9176|9150.6|9170.5|9145.1|9185.8|9160.4|9169.4|9144|0
1585526400000|2020-03-30 00:00:00|9170.2|9144.8|9183.8|9158.4|9185.8|9160.4|9170.2|9144.8|0
1585526700000|2020-03-30 00:05:00|9183.4|9158|9202.5|9177.1|9204.4|9179|9180.7|9155.3|0
1585527000000|2020-03-30 00:10:00|9202.1|9176.7|9197.4|9172|9217.3|9191.9|9191.6|9166.2|0
1585527300000|2020-03-30 00:15:00|9196.6|9171.2|9194.3|9168.9|9205.6|9180.2|9185.8|9160.4|0
1585527600000|2020-03-30 00:20:00|9194.7|9169.3|9214.3|9188.9|9218.6|9193.2|9185.3|9159.9|0
1585527900000|2020-03-30 00:25:00|9214.1|9188.7|9212.4|9187|9225.1|9199.7|9209.4|9184|0
1585528200000|2020-03-30 00:30:00|9211.5|9186.1|9236.2|9210.8|9254.1|9228.7|9211.3|9185.9|0
1585528500000|2020-03-30 00:35:00|9237.9|9212.5|9236|9210.6|9243.2|9217.8|9226.2|9200.8|0
1585528800000|2020-03-30 00:40:00|9236.4|9211|9233.5|9208.1|9241.6|9216.2|9226.1|9200.7|0
1585529100000|2020-03-30 00:45:00|9233.6|9208.2|9216|9190.6|9233.6|9208.2|9212.7|9187.3|0
1585529400000|2020-03-30 00:50:00|9214.3|9188.9|9220.5|9195.1|9230.6|9205.2|9206.4|9181|0
1585529700000|2020-03-30 00:55:00|9222.2|9196.8|9227.8|9202.4|9239.7|9214.3|9218.7|9193.3|0
1585530000000|2020-03-30 01:00:00|9229.5|9204.1|9237.2|9211.8|9249.1|9223.7|9226.8|9201.4|0
1585530300000|2020-03-30 01:05:00|9237|9211.6|9194.8|9169.4|9237.8|9212.4|9193.3|9167.9|0
1585530600000|2020-03-30 01:10:00|9195|9169.6|9222.4|9197|9239.4|9214|9195|9169.6|0
1585530900000|2020-03-30 01:15:00|9225.4|9200|9293.8|9285.8|9298.8|9290.8|9224.4|9199|4077
1585531200000|2020-03-30 01:20:00|9295.8|9287.8|9357.8|9349.8|9471.8|9463.8|9294.8|9286.8|4744
1585531500000|2020-03-30 01:25:00|9355.8|9347.8|9353.8|9345.8|9361.8|9353.8|9309.8|9301.8|2077
1585531800000|2020-03-30 01:30:00|9351.8|9343.8|9326.8|9318.8|9352.8|9344.8|9303.8|9295.8|4899
1585532100000|2020-03-30 01:35:00|9328.8|9320.8|9354.8|9346.8|9358.8|9350.8|9318.8|9310.8|1619
1585532400000|2020-03-30 01:40:00|9359.8|9351.8|9366.8|9358.8|9369.8|9361.8|9266.8|9258.8|2582
1585532700000|2020-03-30 01:45:00|9367.8|9359.8|9336.8|9328.8|9383.8|9375.8|9327.8|9319.8|2682
1585533000000|2020-03-30 01:50:00|9338.8|9330.8|9353.8|9345.8|9360.8|9352.8|9327.8|9319.8|1969
1585533300000|2020-03-30 01:55:00|9354.8|9346.8|9382.8|9374.8|9383.8|9375.8|9348.8|9340.8|1282
1585533600000|2020-03-30 02:00:00|9384.8|9376.8|9379.8|9371.8|9399.8|9391.8|9372.8|9364.8|1531
1585533900000|2020-03-30 02:05:00|9378.8|9370.8|9356.8|9348.8|9385.8|9377.8|9350.8|9342.8|900
1585534200000|2020-03-30 02:10:00|9355.8|9347.8|9345.8|9337.8|9441.8|9433.8|9345.8|9337.8|1353
1585534500000|2020-03-30 02:15:00|9344.8|9336.8|9348.8|9340.8|9441.8|9433.8|9343.8|9335.8|838
1585534800000|2020-03-30 02:20:00|9347.8|9339.8|9389.8|9381.8|9389.8|9381.8|9344.8|9336.8|988
1585535100000|2020-03-30 02:25:00|9388.8|9380.8|9408.8|9400.8|9418.8|9410.8|9387.8|9379.8|2156
1585535400000|2020-03-30 02:30:00|9407.8|9399.8|9408.8|9400.8|9413.8|9405.8|9395.8|9387.8|1009
1585535700000|2020-03-30 02:35:00|9406.8|9398.8|9405.8|9397.8|9418.8|9410.8|9392.8|9384.8|815
1585536000000|2020-03-30 02:40:00|9404.8|9396.8|9383.8|9375.8|9421.8|9413.8|9379.8|9371.8|1142
1585536300000|2020-03-30 02:45:00|9380.8|9372.8|9377.8|9369.8|9388.8|9380.8|9372.8|9364.8|1188
1585536600000|2020-03-30 02:50:00|9375.8|9367.8|9405.8|9397.8|9409.8|9401.8|9352.8|9344.8|1086
1585536900000|2020-03-30 02:55:00|9404.8|9396.8|9393.8|9385.8|9406.8|9398.8|9383.8|9375.8|780
1585537200000|2020-03-30 03:00:00|9391.8|9383.8|9388.8|9380.8|9395.8|9387.8|9376.8|9368.8|717
1585537500000|2020-03-30 03:05:00|9387.8|9379.8|9381.8|9373.8|9397.8|9389.8|9366.8|9358.8|893
1585537800000|2020-03-30 03:10:00|9380.8|9372.8|9372.8|9364.8|9395.8|9387.8|9372.8|9364.8|663
1585538100000|2020-03-30 03:15:00|9371.8|9363.8|9398.8|9390.8|9400.8|9392.8|9366.8|9358.8|922
1585538400000|2020-03-30 03:20:00|9397.8|9389.8|9396.8|9388.8|9406.8|9398.8|9377.8|9369.8|886
1585538700000|2020-03-30 03:25:00|9395.8|9387.8|9405.8|9397.8|9405.8|9397.8|9386.8|9378.8|508
1585539000000|2020-03-30 03:30:00|9404.8|9396.8|9398.8|9390.8|9406.8|9398.8|9387.8|9379.8|320
1585539300000|2020-03-30 03:35:00|9397.8|9389.8|9403.8|9395.8|9408.8|9400.8|9341.8|9333.8|500
1585539600000|2020-03-30 03:40:00|9402.8|9394.8|9416.8|9408.8|9416.8|9408.8|9341.8|9333.8|765
1585539900000|2020-03-30 03:45:00|9415.8|9407.8|9423.8|9415.8|9432.8|9424.8|9415.8|9407.8|831
1585540200000|2020-03-30 03:50:00|9422.8|9414.8|9437.8|9429.8|9437.8|9429.8|9341.8|9333.8|1797
1585540500000|2020-03-30 03:55:00|9439.8|9431.8|9420.8|9412.8|9451.8|9443.8|9391.8|9383.8|1172
1585540800000|2020-03-30 04:00:00|9428.8|9420.8|9443.2|9417.8|9446.8|9421.4|9427.8|9402.4|0
1585541100000|2020-03-30 04:05:00|9444|9418.6|9460.7|9435.3|9463.9|9438.5|9443|9417.6|0
1585541400000|2020-03-30 04:10:00|9458.9|9433.5|9469|9443.6|9471|9445.6|9455.9|9430.5|0
1585541700000|2020-03-30 04:15:00|9469.4|9444|9472.8|9447.4|9478.7|9453.3|9456.9|9431.5|0
1585542000000|2020-03-30 04:20:00|9473|9447.6|9486.1|9460.7|9492.6|9467.2|9470|9444.6|0
1585542300000|2020-03-30 04:25:00|9486.4|9461|9455.4|9430|9486.4|9461|9454.4|9429|0
1585542600000|2020-03-30 04:30:00|9455.3|9429.9|9437.5|9412.1|9462.7|9437.3|9437.4|9412|0
1585542900000|2020-03-30 04:35:00|9437.8|9412.4|9436.6|9411.2|9442.1|9416.7|9429.3|9403.9|0
1585543200000|2020-03-30 04:40:00|9436.4|9411|9428.2|9402.8|9449.5|9424.1|9424.1|9398.7|0
1585543500000|2020-03-30 04:45:00|9428.4|9403|9446.8|9421.4|9450.7|9425.3|9417.6|9392.2|0
1585543800000|2020-03-30 04:50:00|9446.4|9421|9446.6|9421.2|9458.9|9433.5|9440.2|9414.8|0
1585544100000|2020-03-30 04:55:00|9446.4|9421|9480.9|9455.5|9494.9|9469.5|9446.4|9421|55
1585544400000|2020-03-30 05:00:00|9480.7|9455.3|9464.8|9456.8|9481.1|9463.8|9316.8|9308.8|2100
1585544700000|2020-03-30 05:05:00|9463.8|9455.8|9493.8|9485.8|9501.8|9493.8|9366.8|9358.8|2013
1585545000000|2020-03-30 05:10:00|9490.8|9482.8|9509.8|9501.8|9518.8|9510.8|9291.8|9283.8|1174
1585545300000|2020-03-30 05:15:00|9510.8|9502.8|9525.8|9517.8|9530.8|9522.8|9309.8|9301.8|1414
1585545600000|2020-03-30 05:20:00|9524.8|9516.8|9510.8|9502.8|9539.8|9531.8|9341.8|9333.8|1556
1585545900000|2020-03-30 05:25:00|9511.8|9503.8|9502.8|9494.8|9511.8|9503.8|9487.8|9479.8|912
1585546200000|2020-03-30 05:30:00|9504.8|9496.8|9515.8|9507.8|9516.8|9508.8|9490.8|9482.8|842
1585546500000|2020-03-30 05:35:00|9516.8|9508.8|9520.8|9512.8|9523.8|9515.8|9491.8|9483.8|778
1585546800000|2020-03-30 05:40:00|9521.8|9513.8|9537.8|9529.8|9538.8|9530.8|9341.8|9333.8|915
1585547100000|2020-03-30 05:45:00|9540.8|9532.8|9531.8|9523.8|9553.8|9545.8|9522.8|9514.8|1152
1585547400000|2020-03-30 05:50:00|9530.8|9522.8|9510.8|9502.8|9530.8|9522.8|9391.8|9383.8|1575
1585547700000|2020-03-30 05:55:00|9511.8|9503.8|9517.8|9509.8|9531.8|9523.8|9511.8|9503.8|871
1585548000000|2020-03-30 06:00:00|9520.8|9512.8|9492.8|9484.8|9522.8|9514.8|9416.8|9408.8|1304
1585548300000|2020-03-30 06:05:00|9493.8|9485.8|9484.8|9476.8|9500.8|9492.8|9476.8|9468.8|1510
1585548600000|2020-03-30 06:10:00|9485.8|9477.8|9470.8|9462.8|9499.8|9491.8|9469.8|9461.8|1510
1585548900000|2020-03-30 06:15:00|9471.8|9463.8|9487.8|9479.8|9491.8|9483.8|9461.8|9453.8|1576
1585549200000|2020-03-30 06:20:00|9488.8|9480.8|9461.8|9453.8|9488.8|9480.8|9461.8|9453.8|983
1585549500000|2020-03-30 06:25:00|9462.8|9454.8|9447.8|9439.8|9463.8|9455.8|9436.8|9428.8|1739
1585549800000|2020-03-30 06:30:00|9448.8|9440.8|9442.8|9434.8|9451.8|9443.8|9438.8|9430.8|794
1585550100000|2020-03-30 06:35:00|9441.8|9433.8|9448.8|9440.8|9457.8|9449.8|9434.8|9426.8|864
1585550400000|2020-03-30 06:40:00|9449.8|9441.8|9457.8|9449.8|9458.8|9450.8|9435.8|9427.8|676
1585550700000|2020-03-30 06:45:00|9458.8|9450.8|9468.8|9460.8|9468.8|9460.8|9449.8|9441.8|539
1585551000000|2020-03-30 06:50:00|9467.8|9459.8|9475.8|9467.8|9481.8|9473.8|9466.8|9458.8|668
1585551300000|2020-03-30 06:55:00|9476.8|9468.8|9462.8|9454.8|9541.8|9533.8|9458.8|9450.8|981
1585551600000|2020-03-30 07:00:00|9463.8|9455.8|9461.8|9453.8|9474.8|9466.8|9457.8|9449.8|778
1585551900000|2020-03-30 07:05:00|9460.8|9452.8|9437.8|9429.8|9460.8|9452.8|9435.8|9427.8|812
1585552200000|2020-03-30 07:10:00|9438.8|9430.8|9434.8|9426.8|9491.8|9483.8|9425.8|9417.8|1345
1585552500000|2020-03-30 07:15:00|9433.8|9425.8|9422.8|9414.8|9439.8|9431.8|9421.8|9413.8|747
1585552800000|2020-03-30 07:20:00|9423.8|9415.8|9444.8|9436.8|9447.8|9439.8|9422.8|9414.8|602
1585553100000|2020-03-30 07:25:00|9440.8|9432.8|9426.8|9418.8|9440.8|9432.8|9417.8|9409.8|889
1585553400000|2020-03-30 07:30:00|9427.8|9419.8|9418.8|9410.8|9441.8|9433.8|9402.8|9394.8|1167
1585553700000|2020-03-30 07:35:00|9417.8|9409.8|9427.8|9419.8|9441.8|9433.8|9391.8|9383.8|2435
1585554000000|2020-03-30 07:40:00|9426.8|9418.8|9420.8|9412.8|9427.8|9419.8|9410.8|9402.8|854
1585554300000|2020-03-30 07:45:00|9421.8|9413.8|9427.8|9419.8|9516.8|9508.8|9409.8|9401.8|1809
1585554600000|2020-03-30 07:50:00|9428.8|9420.8|9400.8|9392.8|9430.8|9422.8|9398.8|9390.8|1551
1585554900000|2020-03-30 07:55:00|9399.8|9391.8|9392.8|9384.8|9405.8|9397.8|9383.8|9375.8|2244
1585555200000|2020-03-30 08:00:00|9394.8|9386.8|9405.8|9397.8|9466.8|9458.8|9393.8|9385.8|2002
1585555500000|2020-03-30 08:05:00|9406.8|9398.8|9404.8|9396.8|9466.8|9458.8|9338.8|9330.8|2875
1585555800000|2020-03-30 08:10:00|9407.8|9399.8|9405.8|9397.8|9494.8|9486.8|8416.8|8408.8|1591
1585556100000|2020-03-30 08:15:00|9398.8|9390.8|9372.8|9364.8|9516.8|9508.8|9369.8|9361.8|2539
1585556400000|2020-03-30 08:20:00|9371.8|9363.8|9354.8|9346.8|9541.8|9533.8|9350.8|9342.8|2393
1585556700000|2020-03-30 08:25:00|9353.8|9345.8|9342.8|9334.8|9516.8|9508.8|9337.8|9329.8|3443
1585557000000|2020-03-30 08:30:00|9346.8|9321.4|9385.9|9360.5|9391.9|9366.5|9346.5|9321.1|0
1585557300000|2020-03-30 08:35:00|9387.7|9362.3|9386.7|9361.3|9392.7|9367.3|9354.4|9329|0
1585557600000|2020-03-30 08:40:00|9387|9361.6|9428.2|9402.8|9430.4|9405|9386.7|9361.3|0
1585557900000|2020-03-30 08:45:00|9430|9404.6|9426.2|9400.8|9442.9|9417.5|9420.5|9395.1|0
1585558200000|2020-03-30 08:50:00|9426.7|9401.3|9395.3|9369.9|9426.7|9401.3|9394.5|9369.1|0
1585558500000|2020-03-30 08:55:00|9395.6|9370.2|9402.1|9376.7|9411|9385.6|9375.2|9349.8|0
1585558800000|2020-03-30 09:00:00|9401.9|9376.5|9367|9341.6|9404.2|9378.8|9362.9|9337.5|0
1585559100000|2020-03-30 09:05:00|9368.8|9343.4|9398.1|9372.7|9406.4|9381|9368.8|9343.4|0
1585559400000|2020-03-30 09:10:00|9397.2|9371.8|9383.4|9358|9402|9376.6|9381.1|9355.7|0
1585559700000|2020-03-30 09:15:00|9366.8|9358.8|9334.3|9326.3|9368.8|9360.8|9323.3|9315.3|953
1585560000000|2020-03-30 09:20:00|9335.8|9327.8|9383.8|9375.8|9383.8|9375.8|9335.8|9327.8|419
1585560300000|2020-03-30 09:25:00|9382.8|9374.8|9376.8|9368.8|9387.8|9379.8|9371.3|9363.3|495
1585560600000|2020-03-30 09:30:00|9376.3|9368.3|9374.3|9366.3|9380.8|9372.8|9365.3|9357.3|335
1585560900000|2020-03-30 09:35:00|9374.8|9366.8|9365.3|9357.3|9386.8|9378.8|9361.3|9353.3|335
1585561200000|2020-03-30 09:40:00|9363.8|9355.8|9367.8|9359.8|9380.3|9372.3|9362.8|9354.8|236
1585561500000|2020-03-30 09:45:00|9365.8|9357.8|9356.8|9348.8|9368.8|9360.8|9346.8|9338.8|365
1585561800000|2020-03-30 09:50:00|9357.3|9349.3|9314.8|9306.8|9362.3|9354.3|9308.3|9300.3|540
1585562100000|2020-03-30 09:55:00|9316.3|9308.3|9327.8|9319.8|9337.8|9329.8|9305.8|9297.8|435
1585562400000|2020-03-30 10:00:00|9327.3|9319.3|9362.3|9354.3|9367.8|9359.8|9323.3|9315.3|175
1585562700000|2020-03-30 10:05:00|9361.3|9353.3|9354.8|9346.8|9363.8|9355.8|9342.8|9334.8|127
1585563000000|2020-03-30 10:10:00|9354.3|9346.3|9361.8|9353.8|9372.3|9364.3|9347.8|9339.8|199
1585563300000|2020-03-30 10:15:00|9362.3|9354.3|9338.8|9330.8|9370.8|9362.8|9336.3|9328.3|109
1585563600000|2020-03-30 10:20:00|9337.8|9329.8|9324.3|9316.3|9337.8|9329.8|9322.8|9314.8|164
1585563900000|2020-03-30 10:25:00|9323.8|9315.8|9334.3|9326.3|9337.3|9329.3|9317.3|9309.3|176
1585564200000|2020-03-30 10:30:00|9335.3|9327.3|9331.3|9323.3|9350.8|9342.8|9328.8|9320.8|162
1585564500000|2020-03-30 10:35:00|9332.8|9324.8|9348.3|9340.3|9356.3|9348.3|9324.3|9316.3|246
1585564800000|2020-03-30 10:40:00|9348.8|9340.8|9348.3|9340.3|9357.3|9349.3|9347.3|9339.3|243
1585565100000|2020-03-30 10:45:00|9348.8|9340.8|9343.8|9335.8|9350.8|9342.8|9339.3|9331.3|97
1585565400000|2020-03-30 10:50:00|9344.3|9336.3|9346.8|9338.8|9352.8|9344.8|9335.8|9327.8|183
1585565700000|2020-03-30 10:55:00|9346.3|9338.3|9355.8|9347.8|9362.8|9354.8|9336.3|9328.3|146
1585566000000|2020-03-30 11:00:00|9356.3|9348.3|9352.3|9344.3|9356.3|9348.3|9340.8|9332.8|84
1585566300000|2020-03-30 11:05:00|9351.8|9343.8|9360.8|9352.8|9365.3|9357.3|9348.8|9340.8|152
1585566600000|2020-03-30 11:10:00|9360.3|9352.3|9366.8|9358.8|9369.8|9361.8|9358.3|9350.3|166
1585566900000|2020-03-30 11:15:00|9366.3|9358.3|9381.3|9373.3|9382.8|9374.8|9365.8|9357.8|199
1585567200000|2020-03-30 11:20:00|9380.8|9372.8|9383.3|9375.3|9385.8|9377.8|9369.3|9361.3|185
1585567500000|2020-03-30 11:25:00|9382.8|9374.8|9358.8|9350.8|9382.8|9374.8|9355.8|9347.8|71
1585567800000|2020-03-30 11:30:00|9359.3|9351.3|9347.8|9339.8|9364.3|9356.3|9346.8|9338.8|62
1585568100000|2020-03-30 11:35:00|9347.3|9339.3|9348.3|9340.3|9358.8|9350.8|9345.8|9337.8|89
1585568400000|2020-03-30 11:40:00|9347.8|9339.8|9341.8|9333.8|9349.8|9341.8|9332.8|9324.8|84
1585568700000|2020-03-30 11:45:00|9341.3|9333.3|9363.3|9355.3|9363.8|9355.8|9336.3|9328.3|90
1585569000000|2020-03-30 11:50:00|9363.8|9355.8|9376.3|9368.3|9380.8|9372.8|9357.8|9349.8|106
1585569300000|2020-03-30 11:55:00|9375.8|9367.8|9363.3|9355.3|9382.8|9374.8|9362.8|9354.8|183
1585569600000|2020-03-30 12:00:00|9363.8|9355.8|9355.3|9347.3|9365.3|9357.3|9348.8|9340.8|103
1585569900000|2020-03-30 12:05:00|9354.8|9346.8|9363.8|9355.8|9366.3|9358.3|9347.3|9339.3|137
1585570200000|2020-03-30 12:10:00|9364.3|9356.3|9367.8|9359.8|9369.8|9361.8|9352.8|9344.8|149
1585570500000|2020-03-30 12:15:00|9367.3|9359.3|9380.3|9372.3|9380.8|9372.8|9358.3|9350.3|97
1585570800000|2020-03-30 12:20:00|9379.8|9371.8|9381.8|9373.8|9382.3|9374.3|9368.8|9360.8|42
1585571100000|2020-03-30 12:25:00|9381.3|9373.3|9390.8|9382.8|9393.3|9385.3|9381.3|9373.3|51
1585571400000|2020-03-30 12:30:00|9391.3|9383.3|9402.3|9394.3|9407.8|9399.8|9383.8|9375.8|136
1585571700000|2020-03-30 12:35:00|9402.8|9394.8|9402.8|9394.8|9404.8|9396.8|9397.8|9389.8|41
1585572000000|2020-03-30 12:40:00|9403.3|9395.3|9423.3|9415.3|9429.8|9421.8|9397.8|9389.8|383
1585572300000|2020-03-30 12:45:00|9423.8|9415.8|9411.3|9403.3|9425.3|9417.3|9411.3|9403.3|87
1585572600000|2020-03-30 12:50:00|9410.8|9402.8|9413.3|9405.3|9418.3|9410.3|9400.8|9392.8|87
1585572900000|2020-03-30 12:55:00|9412.8|9404.8|9438.8|9430.8|9440.8|9432.8|9402.8|9394.8|228
1585573200000|2020-03-30 13:00:00|9439.3|9431.3|9424.3|9416.3|9442.3|9434.3|9421.8|9413.8|274
1585573500000|2020-03-30 13:05:00|9423.8|9415.8|9422.8|9414.8|9442.8|9434.8|9417.8|9409.8|220
1585573800000|2020-03-30 13:10:00|9423.8|9415.8|9422.8|9414.8|9432.8|9424.8|9418.8|9410.8|113
1585574100000|2020-03-30 13:15:00|9423.3|9415.3|9408.3|9400.3|9428.3|9420.3|9405.3|9397.3|153
1585574400000|2020-03-30 13:20:00|9407.8|9399.8|9426.3|9418.3|9431.8|9423.8|9406.3|9398.3|113
1585574700000|2020-03-30 13:25:00|9426.8|9418.8|9425.3|9417.3|9436.3|9428.3|9419.3|9411.3|101
1585575000000|2020-03-30 13:30:00|9424.8|9416.8|9429.8|9421.8|9447.8|9439.8|9412.3|9404.3|544
1585575300000|2020-03-30 13:35:00|9430.8|9422.8|9393.8|9385.8|9432.8|9424.8|9386.8|9378.8|444
1585575600000|2020-03-30 13:40:00|9393.3|9385.3|9386.8|9378.8|9403.3|9395.3|9370.8|9362.8|213
1585575900000|2020-03-30 13:45:00|9387.8|9379.8|9384.3|9376.3|9391.3|9383.3|9372.3|9364.3|195
1585576200000|2020-03-30 13:50:00|9383.8|9375.8|9383.8|9375.8|9403.8|9395.8|9379.8|9371.8|135
1585576500000|2020-03-30 13:55:00|9383.3|9375.3|9376.8|9368.8|9385.8|9377.8|9367.8|9359.8|260
1585576800000|2020-03-30 14:00:00|9377.3|9369.3|9393.8|9385.8|9394.8|9386.8|9357.3|9349.3|313
1585577100000|2020-03-30 14:05:00|9394.8|9386.8|9381.3|9373.3|9396.3|9388.3|9375.8|9367.8|144
1585577400000|2020-03-30 14:10:00|9381.8|9373.8|9389.3|9381.3|9389.8|9381.8|9363.8|9355.8|134
1585577700000|2020-03-30 14:15:00|9388.8|9380.8|9411.3|9403.3|9413.3|9405.3|9385.8|9377.8|106
1585578000000|2020-03-30 14:20:00|9410.8|9402.8|9403.8|9395.8|9415.8|9407.8|9400.8|9392.8|84
1585578300000|2020-03-30 14:25:00|9403.3|9395.3|9402.8|9394.8|9414.8|9406.8|9397.8|9389.8|125
1585578600000|2020-03-30 14:30:00|9403.3|9395.3|9418.8|9410.8|9419.3|9411.3|9400.8|9392.8|354
1585578900000|2020-03-30 14:35:00|9419.3|9411.3|9428.3|9420.3|9435.8|9427.8|9419.3|9411.3|273
1585579200000|2020-03-30 14:40:00|9428.8|9420.8|9423.8|9415.8|9443.8|9435.8|9422.3|9414.3|220
1585579500000|2020-03-30 14:45:00|9424.8|9416.8|9446.3|9438.3|9446.8|9438.8|9423.3|9415.3|244
1585579800000|2020-03-30 14:50:00|9446.8|9438.8|9429.3|9421.3|9446.8|9438.8|9422.8|9414.8|190
1585580100000|2020-03-30 14:55:00|9429.8|9421.8|9422.8|9414.8|9433.3|9425.3|9409.8|9401.8|138
1585580400000|2020-03-30 15:00:00|9419.8|9411.8|9447.8|9439.8|9447.8|9439.8|9417.8|9409.8|237
1585580700000|2020-03-30 15:05:00|9446.8|9438.8|9463.8|9455.8|9469.8|9461.8|9440.8|9432.8|276
1585581000000|2020-03-30 15:10:00|9464.8|9456.8|9474.8|9466.8|9479.8|9471.8|9461.8|9453.8|288
1585581300000|2020-03-30 15:15:00|9476.8|9468.8|9490.8|9482.8|9490.8|9482.8|9466.8|9458.8|334
1585581600000|2020-03-30 15:20:00|9491.8|9483.8|9489.8|9481.8|9497.8|9489.8|9483.8|9475.8|265
1585581900000|2020-03-30 15:25:00|9487.8|9479.8|9504.8|9496.8|9504.8|9496.8|9480.8|9472.8|333
1585582200000|2020-03-30 15:30:00|9507.8|9499.8|9517.8|9509.8|9517.8|9509.8|9501.8|9493.8|309
1585582500000|2020-03-30 15:35:00|9516.8|9508.8|9493.8|9485.8|9516.8|9508.8|9491.8|9483.8|442
1585582800000|2020-03-30 15:40:00|9491.8|9483.8|9502.8|9494.8|9505.8|9497.8|9491.8|9483.8|210
1585583100000|2020-03-30 15:45:00|9503.8|9495.8|9494.8|9486.8|9503.8|9495.8|9487.8|9479.8|127
1585583400000|2020-03-30 15:50:00|9496.8|9488.8|9500.8|9492.8|9501.8|9493.8|9490.8|9482.8|155
1585583700000|2020-03-30 15:55:00|9499.8|9491.8|9497.8|9489.8|9505.8|9497.8|9494.8|9486.8|63
1585584000000|2020-03-30 16:00:00|9494.8|9486.8|9472.8|9464.8|9494.8|9486.8|9471.8|9463.8|188
1585584300000|2020-03-30 16:05:00|9476.8|9468.8|9475.8|9467.8|9482.8|9474.8|9468.8|9460.8|131
1585584600000|2020-03-30 16:10:00|9477.8|9469.8|9484.8|9476.8|9491.8|9483.8|9474.8|9466.8|252
1585584900000|2020-03-30 16:15:00|9487.8|9479.8|9503.8|9495.8|9504.8|9496.8|9485.8|9477.8|161
1585585200000|2020-03-30 16:20:00|9501.8|9493.8|9493.8|9485.8|9501.8|9493.8|9485.8|9477.8|238
1585585500000|2020-03-30 16:25:00|9494.8|9486.8|9508.8|9500.8|9508.8|9500.8|9493.8|9485.8|175
1585585800000|2020-03-30 16:30:00|9507.8|9499.8|9501.8|9493.8|9507.8|9499.8|9501.8|9493.8|148
1585586100000|2020-03-30 16:35:00|9500.8|9492.8|9510.8|9502.8|9514.8|9506.8|9500.8|9492.8|119
1585586400000|2020-03-30 16:40:00|9511.8|9503.8|9512.8|9504.8|9521.8|9513.8|9508.8|9500.8|90
1585586700000|2020-03-30 16:45:00|9514.8|9506.8|9499.8|9491.8|9516.8|9508.8|9498.8|9490.8|77
1585587000000|2020-03-30 16:50:00|9501.8|9493.8|9520.8|9512.8|9521.8|9513.8|9501.8|9493.8|149
1585587300000|2020-03-30 16:55:00|9521.8|9513.8|9515.8|9507.8|9521.8|9513.8|9514.8|9506.8|102
1585587600000|2020-03-30 17:00:00|9516.8|9508.8|9518.8|9510.8|9519.8|9511.8|9510.8|9502.8|134
1585587900000|2020-03-30 17:05:00|9517.8|9509.8|9510.8|9502.8|9521.8|9513.8|9509.8|9501.8|182
1585588200000|2020-03-30 17:10:00|9511.8|9503.8|9509.8|9501.8|9518.8|9510.8|9504.8|9496.8|122
1585588500000|2020-03-30 17:15:00|9508.8|9500.8|9518.8|9510.8|9520.8|9512.8|9508.8|9500.8|41
1585588800000|2020-03-30 17:20:00|9517.8|9509.8|9519.8|9511.8|9524.8|9516.8|9512.8|9504.8|82
1585589100000|2020-03-30 17:25:00|9517.8|9509.8|9518.8|9510.8|9522.8|9514.8|9515.8|9507.8|68
1585589400000|2020-03-30 17:30:00|9521.8|9513.8|9521.8|9513.8|9521.8|9513.8|9514.8|9506.8|37
1585589700000|2020-03-30 17:35:00|9519.8|9511.8|9516.8|9508.8|9523.8|9515.8|9513.8|9505.8|61
1585590000000|2020-03-30 17:40:00|9519.8|9511.8|9504.8|9496.8|9519.8|9511.8|9502.8|9494.8|171
1585590300000|2020-03-30 17:45:00|9503.8|9495.8|9505.8|9497.8|9506.8|9498.8|9496.8|9488.8|205
1585590600000|2020-03-30 17:50:00|9506.8|9498.8|9521.8|9513.8|9521.8|9513.8|9506.8|9498.8|66
1585590900000|2020-03-30 17:55:00|9518.8|9510.8|9513.8|9505.8|9519.8|9511.8|9501.8|9493.8|554
1585591200000|2020-03-30 18:00:00|9512.8|9504.8|9520.8|9512.8|9522.8|9514.8|9507.8|9499.8|482
1585591500000|2020-03-30 18:05:00|9519.8|9511.8|9519.8|9511.8|9524.8|9516.8|9518.8|9510.8|316
1585591800000|2020-03-30 18:10:00|9514.8|9506.8|9495.8|9487.8|9517.8|9509.8|9491.8|9483.8|279
1585592100000|2020-03-30 18:15:00|9498.8|9490.8|9514.8|9506.8|9516.8|9508.8|9488.8|9480.8|304
1585592400000|2020-03-30 18:20:00|9515.8|9507.8|9520.8|9512.8|9523.8|9515.8|9512.8|9504.8|182
1585592700000|2020-03-30 18:25:00|9518.8|9510.8|9528.8|9520.8|9529.8|9521.8|9515.8|9507.8|79
1585593000000|2020-03-30 18:30:00|9527.8|9519.8|9530.8|9522.8|9535.8|9527.8|9524.8|9516.8|189
1585593300000|2020-03-30 18:35:00|9531.8|9523.8|9534.8|9526.8|9535.8|9527.8|9530.8|9522.8|62
1585593600000|2020-03-30 18:40:00|9535.8|9527.8|9539.8|9531.8|9540.8|9532.8|9533.8|9525.8|107
1585593900000|2020-03-30 18:45:00|9540.8|9532.8|9530.8|9522.8|9541.8|9533.8|9525.8|9517.8|108
1585594200000|2020-03-30 18:50:00|9531.8|9523.8|9533.8|9525.8|9541.8|9533.8|9526.8|9518.8|239
1585594500000|2020-03-30 18:55:00|9532.8|9524.8|9539|9513.6|9539|9525.8|9518.8|9510.8|55
1585594800000|2020-03-30 19:00:00|9538.9|9513.5|9549.5|9524.1|9550.9|9525.5|9533|9507.6|0
1585595100000|2020-03-30 19:05:00|9549.2|9523.8|9556.4|9531|9556.4|9531|9541.7|9516.3|0
1585595400000|2020-03-30 19:10:00|9556.3|9530.9|9569.7|9544.3|9574.5|9549.1|9553.8|9528.4|0
1585595700000|2020-03-30 19:15:00|9569.9|9544.5|9558.9|9533.5|9569.9|9544.5|9553.7|9528.3|0
1585596000000|2020-03-30 19:20:00|9559|9533.6|9545.2|9519.8|9571.8|9546.4|9544.9|9519.5|0
1585596300000|2020-03-30 19:25:00|9545.3|9519.9|9530.7|9505.3|9546.6|9521.2|9515.1|9489.7|0
1585596600000|2020-03-30 19:30:00|9531.4|9506|9536.7|9511.3|9545.3|9519.9|9530.7|9505.3|0
1585596900000|2020-03-30 19:35:00|9536.4|9511|9571.4|9546|9572.2|9546.8|9532.3|9506.9|0
1585597200000|2020-03-30 19:40:00|9571.3|9545.9|9563|9537.6|9573.8|9548.4|9556.2|9530.8|0
1585597500000|2020-03-30 19:45:00|9562.9|9537.5|9562.2|9536.8|9572.2|9546.8|9560.1|9534.7|0
1585597800000|2020-03-30 19:50:00|9562.9|9537.5|9587|9561.6|9588.5|9563.1|9552.8|9527.4|0
1585598100000|2020-03-30 19:55:00|9587.3|9561.9|9591.6|9566.2|9593|9567.6|9566.7|9541.3|0
1585598400000|2020-03-30 20:00:00|9589.7|9564.3|9574.3|9548.9|9589.7|9564.3|9571.7|9546.3|0
1585598700000|2020-03-30 20:05:00|9573.9|9548.5|9580.7|9555.3|9583.9|9558.5|9567.9|9542.5|0
1585599000000|2020-03-30 20:10:00|9580.1|9554.7|9583|9557.6|9585.8|9560.4|9572.7|9547.3|0
1585599300000|2020-03-30 20:15:00|9582.9|9557.5|9586.5|9561.1|9586.5|9561.1|9579.8|9554.4|0
1585599600000|2020-03-30 20:20:00|9587|9561.6|9587.1|9561.7|9587.3|9561.9|9585|9559.6|0
1585599900000|2020-03-30 20:25:00|9587.5|9562.1|9583.8|9558.4|9587.5|9562.1|9582.6|9557.2|0
1585600200000|2020-03-30 20:30:00|9584.9|9559.5|9585.5|9560.1|9586.8|9561.4|9577.2|9551.8|0
1585600500000|2020-03-30 20:35:00|9584.9|9559.5|9583.6|9558.2|9590.6|9565.2|9581.6|9556.2|0
1585600800000|2020-03-30 20:40:00|9582.9|9557.5|9582.9|9557.5|9585.5|9560.1|9579.7|9554.3|0
1585601100000|2020-03-30 20:45:00|9583.6|9558.2|9592.1|9566.7|9604.1|9578.7|9579.1|9553.7|0
1585601400000|2020-03-30 20:50:00|9592.8|9567.4|9584|9558.6|9599.2|9573.8|9583.4|9558|0
1585601700000|2020-03-30 20:55:00|9582.7|9557.3|9586.9|9561.5|9596.2|9570.8|9580.8|9555.4|0
1585602000000|2020-03-30 21:00:00|9587|9561.6|9589.3|9563.9|9589.8|9564.4|9586.5|9561.1|0
1585602300000|2020-03-30 21:05:00|9588.2|9562.8|9589.1|9563.7|9589.8|9564.4|9588.2|9562.8|0
1585602600000|2020-03-30 21:10:00|9589.3|9563.9|9589|9563.6|9589.9|9564.5|9588.8|9563.4|0
1585602900000|2020-03-30 21:15:00|9589.1|9563.7|9591.4|9566|9592.3|9566.9|9589.1|9563.7|0
1585603200000|2020-03-30 21:20:00|9591.3|9565.9|9591.4|9566|9593|9567.6|9591.2|9565.8|0
1585603500000|2020-03-30 21:25:00|9592|9566.6|9593.1|9567.7|9593.7|9568.3|9591.9|9566.5|0
1585603800000|2020-03-30 21:30:00|9592.6|9567.2|9591.9|9566.5|9592.6|9567.2|9591|9565.6|0
1585604100000|2020-03-30 21:35:00|9591.7|9566.3|9591.6|9566.2|9592.1|9566.7|9591.6|9566.2|0
1585604400000|2020-03-30 21:40:00|9591.7|9566.3|9590.5|9565.1|9591.9|9566.5|9590.5|9565.1|0
1585604700000|2020-03-30 21:45:00|9590.4|9565|9590.2|9564.8|9590.7|9565.3|9589.3|9563.9|0
1585605000000|2020-03-30 21:50:00|9589.1|9563.7|9589.4|9564|9590.2|9564.8|9588.4|9563|0
1585605300000|2020-03-30 21:55:00|9589.6|9564.2|9587.5|9562.1|9589.6|9564.2|9584.8|9559.4|0
1585605600000|2020-03-30 22:00:00|9588.5|9563.1|9587.8|9562.4|9591.7|9566.3|9579.8|9554.4|0
1585605900000|2020-03-30 22:05:00|9588.2|9562.8|9594|9568.6|9597.8|9572.4|9585|9559.6|0
1585606200000|2020-03-30 22:10:00|9593.6|9568.2|9594|9568.6|9601.3|9575.9|9589.5|9564.1|0
1585606500000|2020-03-30 22:15:00|9593.3|9567.9|9591.4|9566|9596.6|9571.2|9590.2|9564.8|0
1585606800000|2020-03-30 22:20:00|9591.7|9566.3|9596.2|9570.8|9596.9|9571.5|9591.1|9565.7|0
1585607100000|2020-03-30 22:25:00|9596.6|9571.2|9604.9|9579.5|9605.6|9580.2|9593.4|9568|0
1585607400000|2020-03-30 22:30:00|9605.2|9579.8|9602.4|9577|9612.6|9587.2|9602.4|9577|0
1585607700000|2020-03-30 22:35:00|9601.4|9576|9604.6|9579.2|9607.2|9581.8|9599.1|9573.7|0
1585608000000|2020-03-30 22:40:00|9604.9|9579.5|9610.1|9584.7|9611|9585.6|9604.3|9578.9|0
1585608300000|2020-03-30 22:45:00|9609.7|9584.3|9604.9|9579.5|9611|9585.6|9603.6|9578.2|0
1585608600000|2020-03-30 22:50:00|9604.6|9579.2|9598.5|9573.1|9604.6|9579.2|9593.4|9568|0
1585608900000|2020-03-30 22:55:00|9599.1|9573.7|9595.6|9570.2|9599.5|9574.1|9590.5|9565.1|0
1585609200000|2020-03-30 23:00:00|9595.3|9569.9|9589.8|9564.4|9596.6|9571.2|9586|9560.6|0
1585609500000|2020-03-30 23:05:00|9589.5|9564.1|9582.6|9557.2|9590.8|9565.4|9577.5|9552.1|0
1585609800000|2020-03-30 23:10:00|9582.3|9556.9|9580|9554.6|9582.3|9556.9|9576.8|9551.4|0
1585610100000|2020-03-30 23:15:00|9580.7|9555.3|9578.8|9553.4|9583.2|9557.8|9577.5|9552.1|0
1585610400000|2020-03-30 23:20:00|9578.1|9552.7|9582.6|9557.2|9584.2|9558.8|9576.8|9551.4|0
1585610700000|2020-03-30 23:25:00|9581|9555.6|9583.6|9558.2|9583.9|9558.5|9580.3|9554.9|0
1585611000000|2020-03-30 23:30:00|9583.9|9558.5|9591.3|9565.9|9592.9|9567.5|9582.6|9557.2|0
1585611300000|2020-03-30 23:35:00|9591.6|9566.2|9596.8|9571.4|9601.6|9576.2|9591.3|9565.9|0
1585611600000|2020-03-30 23:40:00|9597.1|9571.7|9591|9565.6|9597.1|9571.7|9589.1|9563.7|0
1585611900000|2020-03-30 23:45:00|9591.6|9566.2|9587.1|9561.7|9591.6|9566.2|9582|9556.6|0
1585612200000|2020-03-30 23:50:00|9587.8|9562.4|9587.1|9561.7|9591|9565.6|9585.9|9560.5|0
1585612500000|2020-03-30 23:55:00|9587.8|9562.4|9591.3|9565.9|9592.3|9566.9|9587.1|9561.7|0
1585612800000|2020-03-31 00:00:00|9591.6|9566.2|9609.9|9584.5|9610.6|9585.2|9591.6|9566.2|0
1585613100000|2020-03-31 00:05:00|9609|9583.6|9604.3|9578.9|9613.5|9588.1|9602.3|9576.9|0
1585613400000|2020-03-31 00:10:00|9604.6|9579.2|9592.8|9567.4|9604.9|9579.5|9592.8|9567.4|0
1585613700000|2020-03-31 00:15:00|9593.1|9567.7|9605.4|9580|9605.9|9580.5|9588.7|9563.3|0
1585614000000|2020-03-31 00:20:00|9605.2|9579.8|9621.5|9596.1|9623.4|9598|9605.1|9579.7|0
1585614300000|2020-03-31 00:25:00|9621.8|9596.4|9635.3|9609.9|9638.9|9613.5|9619.5|9594.1|0
1585614600000|2020-03-31 00:30:00|9632.7|9607.3|9622.8|9597.4|9642|9616.6|9621.9|9596.5|0
1585614900000|2020-03-31 00:35:00|9623.1|9597.7|9622.8|9597.4|9628.3|9602.9|9619.5|9594.1|0
1585615200000|2020-03-31 00:40:00|9622.6|9597.2|9624.3|9598.9|9626.6|9601.2|9617.2|9591.8|0
1585615500000|2020-03-31 00:45:00|9621.7|9596.3|9614.8|9589.4|9623|9597.6|9613.7|9588.3|0
1585615800000|2020-03-31 00:50:00|9614.9|9589.5|9615.9|9590.5|9630.1|9604.7|9613.7|9588.3|0
1585616100000|2020-03-31 00:55:00|9614.1|9588.7|9605.6|9580.2|9618.7|9593.3|9603|9577.6|0
1585616400000|2020-03-31 01:00:00|9606.2|9580.8|9626.8|9601.4|9630.6|9605.2|9601.4|9576|0
1585616700000|2020-03-31 01:05:00|9627.5|9602.1|9605.4|9580|9637|9611.6|9604.2|9578.8|0
1585617000000|2020-03-31 01:10:00|9604.5|9579.1|9597.5|9572.1|9604.5|9579.1|9595.7|9570.3|0
1585617300000|2020-03-31 01:15:00|9592.9|9567.5|9584.1|9576.1|9620.1|9612.1|9575.1|9566.6|1911
1585617600000|2020-03-31 01:20:00|9579.1|9571.1|9579.1|9571.1|9584.1|9576.1|9567.1|9559.1|1933
1585617900000|2020-03-31 01:25:00|9577.1|9569.1|9600.1|9592.1|9605.1|9597.1|9571.1|9563.1|1404
1585618200000|2020-03-31 01:30:00|9597.1|9589.1|9593.1|9585.1|9613.1|9605.1|9562.1|9554.1|2470
1585618500000|2020-03-31 01:35:00|9591.1|9583.1|9533.1|9525.1|9591.1|9583.1|9533.1|9525.1|1304
1585618800000|2020-03-31 01:40:00|9534.1|9526.1|9521.1|9513.1|9554.1|9546.1|9438.1|9430.1|1395
1585619100000|2020-03-31 01:45:00|9522.1|9514.1|9538.1|9530.1|9548.1|9540.1|9520.1|9512.1|782
1585619400000|2020-03-31 01:50:00|9536.1|9528.1|9555.1|9547.1|9565.1|9557.1|9532.1|9524.1|1444
1585619700000|2020-03-31 01:55:00|9553.1|9545.1|9550.1|9542.1|9566.1|9558.1|9541.1|9533.1|1085
1585620000000|2020-03-31 02:00:00|9549.1|9541.1|9539.1|9531.1|9568.1|9560.1|9532.1|9524.1|841
1585620300000|2020-03-31 02:05:00|9538.1|9530.1|9545.1|9537.1|9570.1|9562.1|9534.1|9526.1|821
1585620600000|2020-03-31 02:10:00|9543.1|9535.1|9533.1|9525.1|9557.1|9549.1|9532.1|9524.1|830
1585620900000|2020-03-31 02:15:00|9532.1|9524.1|9531.1|9523.1|9543.1|9535.1|9527.1|9519.1|981
1585621200000|2020-03-31 02:20:00|9530.1|9522.1|9549.1|9541.1|9549.1|9541.1|9523.1|9515.1|611
1585621500000|2020-03-31 02:25:00|9550.1|9542.1|9555.1|9547.1|9559.1|9551.1|9541.1|9533.1|451
1585621800000|2020-03-31 02:30:00|9554.1|9546.1|9569.1|9561.1|9588.1|9580.1|9545.1|9537.1|585
1585622100000|2020-03-31 02:35:00|9567.1|9559.1|9563.1|9555.1|9572.1|9564.1|9558.1|9550.1|802
1585622400000|2020-03-31 02:40:00|9562.1|9554.1|9551.1|9543.1|9571.1|9563.1|9538.1|9530.1|701
1585622700000|2020-03-31 02:45:00|9550.1|9542.1|9551.1|9543.1|9557.1|9549.1|9541.1|9533.1|442
1585623000000|2020-03-31 02:50:00|9549.1|9541.1|9567.1|9559.1|9568.1|9560.1|9539.1|9531.1|612
1585623300000|2020-03-31 02:55:00|9565.1|9557.1|9557.1|9549.1|9571.1|9563.1|9552.1|9544.1|596
1585623600000|2020-03-31 03:00:00|9556.1|9548.1|9533.1|9525.1|9563.1|9555.1|9530.1|9522.1|1210
1585623900000|2020-03-31 03:05:00|9535.1|9527.1|9508.1|9500.1|9538.1|9530.1|9504.1|9496.1|1191
1585624200000|2020-03-31 03:10:00|9506.1|9498.1|9493.1|9485.1|9513.1|9505.1|9493.1|9485.1|1122
1585624500000|2020-03-31 03:15:00|9492.1|9484.1|9487.1|9479.1|9588.1|9580.1|9482.1|9474.1|1564
1585624800000|2020-03-31 03:20:00|9486.1|9478.1|9503.1|9495.1|9505.1|9497.1|9485.1|9477.1|844
1585625100000|2020-03-31 03:25:00|9502.1|9494.1|9502.1|9494.1|9588.1|9580.1|9491.1|9483.1|558
1585625400000|2020-03-31 03:30:00|9501.1|9493.1|9509.1|9501.1|9516.1|9508.1|9499.1|9491.1|469
1585625700000|2020-03-31 03:35:00|9508.1|9500.1|9501.1|9493.1|9513.1|9505.1|9499.1|9491.1|498
1585626000000|2020-03-31 03:40:00|9500.1|9492.1|9514.1|9506.1|9563.1|9555.1|9499.1|9491.1|1400
1585626300000|2020-03-31 03:45:00|9513.1|9505.1|9511.1|9503.1|9563.1|9555.1|9500.1|9492.1|435
1585626600000|2020-03-31 03:50:00|9510.1|9502.1|9510.1|9502.1|9514.1|9506.1|9499.1|9491.1|359
1585626900000|2020-03-31 03:55:00|9508.1|9500.1|9499.1|9491.1|9515.1|9507.1|9495.1|9487.1|310
1585627200000|2020-03-31 04:00:00|9504.3|9478.9|9486.4|9461|9504.3|9478.9|9483.8|9458.4|0
1585627500000|2020-03-31 04:05:00|9486.8|9461.4|9490.2|9464.8|9490.9|9465.5|9481.5|9456.1|0
1585627800000|2020-03-31 04:10:00|9490.5|9465.1|9485|9459.6|9497.8|9472.4|9484.7|9459.3|0
1585628100000|2020-03-31 04:15:00|9484.2|9458.8|9484.1|9458.7|9487.7|9462.3|9476|9450.6|0
1585628400000|2020-03-31 04:20:00|9484.4|9459|9475.6|9450.2|9485.6|9460.2|9475|9449.6|0
1585628700000|2020-03-31 04:25:00|9475.7|9450.3|9477.6|9452.2|9480.8|9455.4|9472.3|9446.9|0
1585629000000|2020-03-31 04:30:00|9477.4|9452|9494.3|9468.9|9496.2|9470.8|9466.6|9441.2|0
1585629300000|2020-03-31 04:35:00|9493.9|9468.5|9475.6|9450.2|9494.1|9468.7|9468.1|9442.7|0
1585629600000|2020-03-31 04:40:00|9475.3|9449.9|9474.3|9448.9|9478.8|9453.4|9460.1|9434.7|0
1585629900000|2020-03-31 04:45:00|9475.2|9449.8|9500.6|9475.2|9506.5|9481.1|9475|9449.6|0
1585630200000|2020-03-31 04:50:00|9500.4|9475|9483.7|9458.3|9500.4|9475|9475.3|9449.9|0
1585630500000|2020-03-31 04:55:00|9482.9|9457.5|9494.2|9468.8|9495.2|9469.8|9479.6|9454.2|35
1585630800000|2020-03-31 05:00:00|9462.1|9454.1|9434.1|9426.1|9467.1|9459.1|9411.1|9403.1|2153
1585631100000|2020-03-31 05:05:00|9433.1|9425.1|9462.1|9454.1|9563.1|9555.1|9427.1|9419.1|2020
1585631400000|2020-03-31 05:10:00|9461.1|9453.1|9469.1|9461.1|9563.1|9555.1|9440.1|9432.1|1173
1585631700000|2020-03-31 05:15:00|9470.1|9462.1|9462.1|9454.1|9470.1|9462.1|9444.1|9436.1|886
1585632000000|2020-03-31 05:20:00|9463.1|9455.1|9467.1|9459.1|9563.1|9555.1|9462.1|9454.1|575
1585632300000|2020-03-31 05:25:00|9468.1|9460.1|9495.1|9487.1|9495.1|9487.1|9467.1|9459.1|1119
1585632600000|2020-03-31 05:30:00|9494.1|9486.1|9495.1|9487.1|9500.1|9492.1|9438.1|9430.1|1928
1585632900000|2020-03-31 05:35:00|9494.1|9486.1|9487.1|9479.1|9499.1|9491.1|9481.1|9473.1|752
1585633200000|2020-03-31 05:40:00|9486.1|9478.1|9486.1|9478.1|9495.1|9487.1|9481.1|9473.1|581
1585633500000|2020-03-31 05:45:00|9487.1|9479.1|9491.1|9483.1|9507.1|9499.1|9487.1|9479.1|780
1585633800000|2020-03-31 05:50:00|9490.1|9482.1|9472.1|9464.1|9495.1|9487.1|9465.1|9457.1|917
1585634100000|2020-03-31 05:55:00|9471.1|9463.1|9482.1|9474.1|9491.1|9483.1|9471.1|9463.1|614
1585634400000|2020-03-31 06:00:00|9479.1|9471.1|9462.1|9454.1|9488.1|9480.1|9462.1|9454.1|589
1585634700000|2020-03-31 06:05:00|9461.1|9453.1|9472.1|9464.1|9479.1|9471.1|9451.1|9443.1|1129
1585635000000|2020-03-31 06:10:00|9471.1|9463.1|9481.1|9473.1|9488.1|9480.1|9470.1|9462.1|579
1585635300000|2020-03-31 06:15:00|9483.1|9475.1|9505.1|9497.1|9507.1|9499.1|9475.1|9467.1|811
1585635600000|2020-03-31 06:20:00|9506.1|9498.1|9503.1|9495.1|9514.1|9506.1|9495.1|9487.1|961
1585635900000|2020-03-31 06:25:00|9502.1|9494.1|9508.1|9500.1|9512.1|9504.1|9463.1|9455.1|736
1585636200000|2020-03-31 06:30:00|9509.1|9501.1|9508.1|9500.1|9523.1|9515.1|9505.1|9497.1|770
1585636500000|2020-03-31 06:35:00|9509.1|9501.1|9497.1|9489.1|9510.1|9502.1|9488.1|9480.1|562
1585636800000|2020-03-31 06:40:00|9498.1|9490.1|9499.1|9491.1|9501.1|9493.1|9463.1|9455.1|737
1585637100000|2020-03-31 06:45:00|9500.1|9492.1|9504.1|9496.1|9510.1|9502.1|9497.1|9489.1|510
1585637400000|2020-03-31 06:50:00|9505.1|9497.1|9493.1|9485.1|9508.1|9500.1|9492.1|9484.1|690
1585637700000|2020-03-31 06:55:00|9494.1|9486.1|9511.1|9503.1|9511.1|9503.1|9492.1|9484.1|483
1585638000000|2020-03-31 07:00:00|9510.1|9502.1|9499.1|9491.1|9516.1|9508.1|9488.1|9480.1|1119
1585638300000|2020-03-31 07:05:00|9500.1|9492.1|9517.1|9509.1|9525.1|9517.1|9498.1|9490.1|921
1585638600000|2020-03-31 07:10:00|9516.1|9508.1|9528.1|9520.1|9529.1|9521.1|9488.1|9480.1|1560
1585638900000|2020-03-31 07:15:00|9529.1|9521.1|9533.1|9525.1|9537.1|9529.1|9513.1|9505.1|1447
1585639200000|2020-03-31 07:20:00|9532.1|9524.1|9541.1|9533.1|9588.1|9580.1|9532.1|9524.1|758
1585639500000|2020-03-31 07:25:00|9538.1|9530.1|9532.1|9524.1|9541.1|9533.1|9513.1|9505.1|958
1585639800000|2020-03-31 07:30:00|9531.1|9523.1|9528.1|9520.1|9535.1|9527.1|9413.1|9405.1|1176
1585640100000|2020-03-31 07:35:00|9529.1|9521.1|9530.1|9522.1|9535.1|9527.1|9488.1|9480.1|2135
1585640400000|2020-03-31 07:40:00|9531.1|9523.1|9544.1|9536.1|9551.1|9543.1|9500.1|9492.1|3542
1585640700000|2020-03-31 07:45:00|9545.1|9537.1|9554.1|9546.1|9558.1|9550.1|9537.1|9529.1|1285
1585641000000|2020-03-31 07:50:00|9555.1|9547.1|9562.1|9554.1|9562.1|9554.1|9488.1|9480.1|1556
1585641300000|2020-03-31 07:55:00|9563.1|9555.1|9559.1|9551.1|9567.1|9559.1|9463.1|9455.1|2298
1585641600000|2020-03-31 08:00:00|9558.1|9550.1|9550.1|9542.1|9570.1|9562.1|9488.1|9480.1|3175
1585641900000|2020-03-31 08:05:00|9548.1|9540.1|9617.1|9609.1|9620.1|9612.1|9548.1|9540.1|5814
1585642200000|2020-03-31 08:10:00|9615.1|9607.1|9613.1|9605.1|9629.1|9621.1|9468.1|9460.1|2713
1585642500000|2020-03-31 08:15:00|9616.1|9608.1|9612.1|9604.1|9624.1|9616.1|9463.1|9455.1|1964
1585642800000|2020-03-31 08:20:00|9613.1|9605.1|9620.1|9612.1|9621.1|9613.1|9413.1|9405.1|2882
1585643100000|2020-03-31 08:25:00|9619.1|9611.1|9622.1|9614.1|9641.1|9633.1|9513.1|9505.1|2744
1585643400000|2020-03-31 08:30:00|9635.8|9610.4|9632.8|9607.4|9637.6|9612.2|9626.2|9600.8|4
1585643700000|2020-03-31 08:35:00|9633.2|9607.8|9625|9599.6|9640|9614.6|9616.9|9591.5|0
1585644000000|2020-03-31 08:40:00|9624.9|9599.5|9622.2|9596.8|9639.1|9613.7|9622.2|9596.8|0
1585644300000|2020-03-31 08:45:00|9622|9596.6|9612.5|9587.1|9622.7|9597.3|9604.7|9579.3|0
1585644600000|2020-03-31 08:50:00|9613.6|9588.2|9617.6|9592.2|9628.2|9602.8|9613.3|9587.9|0
1585644900000|2020-03-31 08:55:00|9617.4|9592|9622.3|9596.9|9629.8|9604.4|9613.9|9588.5|0
1585645200000|2020-03-31 09:00:00|9624.1|9598.7|9627.5|9602.1|9631.3|9605.9|9616.9|9591.5|0
1585645500000|2020-03-31 09:05:00|9627.4|9602|9631.7|9606.3|9631.7|9606.3|9619.2|9593.8|0
1585645800000|2020-03-31 09:10:00|9631|9605.6|9627.6|9602.2|9632.2|9606.8|9622.3|9596.9|0
1585646100000|2020-03-31 09:15:00|9627.3|9601.9|9601.6|9593.6|9627.3|9615.1|9595.6|9587.6|651
1585646400000|2020-03-31 09:20:00|9602.1|9594.1|9598.6|9590.6|9602.6|9594.6|9591.1|9583.1|356
1585646700000|2020-03-31 09:25:00|9599.1|9591.1|9590.1|9582.1|9600.1|9592.1|9584.6|9576.6|606
1585647000000|2020-03-31 09:30:00|9589.6|9581.6|9591.1|9583.1|9595.6|9587.6|9585.1|9577.1|243
1585647300000|2020-03-31 09:35:00|9590.6|9582.6|9588.6|9580.6|9595.6|9587.6|9588.1|9580.1|131
1585647600000|2020-03-31 09:40:00|9589.1|9581.1|9577.6|9569.6|9599.1|9591.1|9577.1|9569.1|486
1585647900000|2020-03-31 09:45:00|9577.1|9569.1|9557.6|9549.6|9577.6|9569.6|9552.6|9544.6|551
1585648200000|2020-03-31 09:50:00|9557.1|9549.1|9556.1|9548.1|9565.1|9557.1|9548.6|9540.6|395
1585648500000|2020-03-31 09:55:00|9556.6|9548.6|9557.6|9549.6|9569.1|9561.1|9551.1|9543.1|186
1585648800000|2020-03-31 10:00:00|9558.1|9550.1|9548.1|9540.1|9560.6|9552.6|9547.6|9539.6|261
1585649100000|2020-03-31 10:05:00|9547.6|9539.6|9546.6|9538.6|9553.1|9545.1|9538.6|9530.6|357
1585649400000|2020-03-31 10:10:00|9547.1|9539.1|9543.1|9535.1|9547.1|9539.1|9532.1|9524.1|422
1585649700000|2020-03-31 10:15:00|9543.6|9535.6|9523.1|9515.1|9543.6|9535.6|9522.6|9514.6|278
1585650000000|2020-03-31 10:20:00|9520.1|9512.1|9507.1|9499.1|9527.1|9519.1|9505.6|9497.6|526
1585650300000|2020-03-31 10:25:00|9506.6|9498.6|9510.1|9502.1|9512.1|9504.1|9502.1|9494.1|391
1585650600000|2020-03-31 10:30:00|9510.6|9502.6|9519.6|9511.6|9520.1|9512.1|9503.6|9495.6|196
1585650900000|2020-03-31 10:35:00|9519.1|9511.1|9515.6|9507.6|9519.1|9511.1|9501.1|9493.1|516
1585651200000|2020-03-31 10:40:00|9515.1|9507.1|9528.6|9520.6|9534.1|9526.1|9514.1|9506.1|498
1585651500000|2020-03-31 10:45:00|9529.1|9521.1|9519.1|9511.1|9529.1|9521.1|9513.1|9505.1|237
1585651800000|2020-03-31 10:50:00|9520.1|9512.1|9509.1|9501.1|9524.1|9516.1|9508.6|9500.6|142
1585652100000|2020-03-31 10:55:00|9508.6|9500.6|9500.6|9492.6|9513.6|9505.6|9498.1|9490.1|285
1585652400000|2020-03-31 11:00:00|9501.1|9493.1|9492.1|9484.1|9503.6|9495.6|9491.1|9483.1|240
1585652700000|2020-03-31 11:05:00|9492.6|9484.6|9485.1|9477.1|9505.1|9497.1|9482.6|9474.6|324
1585653000000|2020-03-31 11:10:00|9485.6|9477.6|9493.6|9485.6|9499.6|9491.6|9481.1|9473.1|170
1585653300000|2020-03-31 11:15:00|9494.1|9486.1|9516.1|9508.1|9517.6|9509.6|9494.1|9486.1|126
1585653600000|2020-03-31 11:20:00|9515.6|9507.6|9510.6|9502.6|9519.1|9511.1|9506.1|9498.1|72
1585653900000|2020-03-31 11:25:00|9510.1|9502.1|9507.1|9499.1|9518.1|9510.1|9506.1|9498.1|82
1585654200000|2020-03-31 11:30:00|9508.1|9500.1|9527.1|9519.1|9527.1|9519.1|9503.6|9495.6|217
1585654500000|2020-03-31 11:35:00|9526.6|9518.6|9519.6|9511.6|9529.1|9521.1|9519.6|9511.6|86
1585654800000|2020-03-31 11:40:00|9519.1|9511.1|9500.1|9492.1|9522.6|9514.6|9493.6|9485.6|106
1585655100000|2020-03-31 11:45:00|9500.6|9492.6|9513.1|9505.1|9513.1|9505.1|9500.6|9492.6|32
1585655400000|2020-03-31 11:50:00|9514.1|9506.1|9509.1|9501.1|9518.1|9510.1|9509.1|9501.1|28
1585655700000|2020-03-31 11:55:00|9508.6|9500.6|9507.1|9499.1|9512.6|9504.6|9505.6|9497.6|200
1585656000000|2020-03-31 12:00:00|9507.6|9499.6|9493.1|9485.1|9511.1|9503.1|9484.1|9476.1|129
1585656300000|2020-03-31 12:05:00|9493.6|9485.6|9480.1|9472.1|9494.6|9486.6|9472.6|9464.6|322
1585656600000|2020-03-31 12:10:00|9480.6|9472.6|9477.1|9469.1|9489.1|9481.1|9476.1|9468.1|210
1585656900000|2020-03-31 12:15:00|9476.6|9468.6|9473.1|9465.1|9481.6|9473.6|9466.6|9458.6|170
1585657200000|2020-03-31 12:20:00|9473.6|9465.6|9472.6|9464.6|9482.6|9474.6|9464.6|9456.6|162
1585657500000|2020-03-31 12:25:00|9473.1|9465.1|9476.1|9468.1|9482.6|9474.6|9471.1|9463.1|224
1585657800000|2020-03-31 12:30:00|9476.6|9468.6|9501.1|9493.1|9507.6|9499.6|9476.1|9468.1|300
1585658100000|2020-03-31 12:35:00|9501.6|9493.6|9494.6|9486.6|9507.6|9499.6|9494.6|9486.6|69
1585658400000|2020-03-31 12:40:00|9495.1|9487.1|9506.6|9498.6|9509.1|9501.1|9495.1|9487.1|38
1585658700000|2020-03-31 12:45:00|9507.1|9499.1|9504.6|9496.6|9507.1|9499.1|9496.6|9488.6|88
1585659000000|2020-03-31 12:50:00|9505.1|9497.1|9514.1|9506.1|9517.6|9509.6|9502.1|9494.1|32
1585659300000|2020-03-31 12:55:00|9514.6|9506.6|9517.6|9509.6|9519.1|9511.1|9508.6|9500.6|43
1585659600000|2020-03-31 13:00:00|9517.1|9509.1|9525.6|9517.6|9525.6|9517.6|9514.1|9506.1|112
1585659900000|2020-03-31 13:05:00|9526.1|9518.1|9534.6|9526.6|9537.6|9529.6|9524.6|9516.6|120
1585660200000|2020-03-31 13:10:00|9535.1|9527.1|9524.1|9516.1|9539.6|9531.6|9522.6|9514.6|117
1585660500000|2020-03-31 13:15:00|9523.6|9515.6|9533.6|9525.6|9533.6|9525.6|9522.1|9514.1|40
1585660800000|2020-03-31 13:20:00|9533.1|9525.1|9543.1|9535.1|9551.6|9543.6|9532.6|9524.6|96
1585661100000|2020-03-31 13:25:00|9543.6|9535.6|9545.6|9537.6|9549.1|9541.1|9538.6|9530.6|104
1585661400000|2020-03-31 13:30:00|9545.1|9537.1|9569.1|9561.1|9576.6|9568.6|9544.1|9536.1|665
1585661700000|2020-03-31 13:35:00|9568.6|9560.6|9568.1|9560.1|9586.1|9578.1|9562.6|9554.6|424
1585662000000|2020-03-31 13:40:00|9568.6|9560.6|9565.1|9557.1|9582.1|9574.1|9565.1|9557.1|128
1585662300000|2020-03-31 13:45:00|9564.1|9556.1|9546.6|9538.6|9567.6|9559.6|9541.1|9533.1|135
1585662600000|2020-03-31 13:50:00|9546.1|9538.1|9540.6|9532.6|9557.1|9549.1|9535.6|9527.6|252
1585662900000|2020-03-31 13:55:00|9540.1|9532.1|9554.1|9546.1|9562.1|9554.1|9536.1|9528.1|287
1585663200000|2020-03-31 14:00:00|9553.1|9545.1|9578.1|9570.1|9579.6|9571.6|9552.6|9544.6|375
1585663500000|2020-03-31 14:05:00|9576.1|9568.1|9583.1|9575.1|9592.6|9584.6|9576.1|9568.1|353
1585663800000|2020-03-31 14:10:00|9583.6|9575.6|9611.1|9603.1|9612.1|9604.1|9583.6|9575.6|319
1585664100000|2020-03-31 14:15:00|9611.6|9603.6|9616.6|9608.6|9619.6|9611.6|9599.6|9591.6|277
1585664400000|2020-03-31 14:20:00|9616.1|9608.1|9615.1|9607.1|9629.6|9621.6|9613.1|9605.1|232
1585664700000|2020-03-31 14:25:00|9614.6|9606.6|9611.1|9603.1|9615.1|9607.1|9603.1|9595.1|149
1585665000000|2020-03-31 14:30:00|9612.6|9604.6|9619.6|9611.6|9633.1|9625.1|9611.6|9603.6|303
1585665300000|2020-03-31 14:35:00|9619.1|9611.1|9635.1|9627.1|9640.1|9632.1|9617.1|9609.1|226
1585665600000|2020-03-31 14:40:00|9634.6|9626.6|9624.1|9616.1|9643.1|9635.1|9624.1|9616.1|146
1585665900000|2020-03-31 14:45:00|9624.6|9616.6|9620.6|9612.6|9628.1|9620.1|9610.1|9602.1|185
1585666200000|2020-03-31 14:50:00|9620.1|9612.1|9618.1|9610.1|9631.6|9623.6|9611.6|9603.6|147
1585666500000|2020-03-31 14:55:00|9619.1|9611.1|9607.1|9599.1|9630.6|9622.6|9606.6|9598.6|132
1585666800000|2020-03-31 15:00:00|9606.1|9598.1|9592.1|9584.1|9606.1|9598.1|9589.1|9581.1|176
1585667100000|2020-03-31 15:05:00|9593.1|9585.1|9616.1|9608.1|9620.1|9612.1|9592.1|9584.1|150
1585667400000|2020-03-31 15:10:00|9618.1|9610.1|9614.1|9606.1|9626.1|9618.1|9609.1|9601.1|141
1585667700000|2020-03-31 15:15:00|9613.1|9605.1|9604.1|9596.1|9621.1|9613.1|9602.1|9594.1|231
1585668000000|2020-03-31 15:20:00|9605.1|9597.1|9597.1|9589.1|9614.1|9606.1|9590.1|9582.1|341
1585668300000|2020-03-31 15:25:00|9596.1|9588.1|9624.1|9616.1|9624.1|9616.1|9595.1|9587.1|441
1585668600000|2020-03-31 15:30:00|9623.1|9615.1|9615.1|9607.1|9625.1|9617.1|9603.1|9595.1|488
1585668900000|2020-03-31 15:35:00|9617.1|9609.1|9620.1|9612.1|9623.1|9615.1|9615.1|9607.1|173
1585669200000|2020-03-31 15:40:00|9624.1|9616.1|9637.1|9629.1|9644.1|9636.1|9623.1|9615.1|249
1585669500000|2020-03-31 15:45:00|9635.1|9627.1|9605.1|9597.1|9635.1|9627.1|9605.1|9597.1|203
1585669800000|2020-03-31 15:50:00|9606.1|9598.1|9595.1|9587.1|9614.1|9606.1|9595.1|9587.1|176
1585670100000|2020-03-31 15:55:00|9594.1|9586.1|9603.1|9595.1|9603.1|9595.1|9591.1|9583.1|117
1585670400000|2020-03-31 16:00:00|9601.1|9593.1|9592.1|9584.1|9603.1|9595.1|9591.1|9583.1|98
1585670700000|2020-03-31 16:05:00|9593.1|9585.1|9612.1|9604.1|9612.1|9604.1|9593.1|9585.1|88
1585671000000|2020-03-31 16:10:00|9609.1|9601.1|9602.1|9594.1|9612.1|9604.1|9602.1|9594.1|22
1585671300000|2020-03-31 16:15:00|9600.1|9592.1|9598.1|9590.1|9608.1|9600.1|9594.1|9586.1|138
1585671600000|2020-03-31 16:20:00|9599.1|9591.1|9582.1|9574.1|9599.1|9591.1|9582.1|9574.1|129
1585671900000|2020-03-31 16:25:00|9581.1|9573.1|9577.1|9569.1|9581.1|9573.1|9567.1|9559.1|154
1585672200000|2020-03-31 16:30:00|9576.1|9568.1|9570.1|9562.1|9576.1|9568.1|9565.1|9557.1|87
1585672500000|2020-03-31 16:35:00|9566.1|9558.1|9552.1|9544.1|9569.1|9561.1|9549.1|9541.1|98
1585672800000|2020-03-31 16:40:00|9554.1|9546.1|9570.1|9562.1|9573.1|9565.1|9552.1|9544.1|57
1585673100000|2020-03-31 16:45:00|9569.1|9561.1|9565.1|9557.1|9572.1|9564.1|9562.1|9554.1|135
1585673400000|2020-03-31 16:50:00|9562.1|9554.1|9585.1|9577.1|9586.1|9578.1|9562.1|9554.1|264
1585673700000|2020-03-31 16:55:00|9587.1|9579.1|9561.1|9553.1|9587.1|9579.1|9556.1|9548.1|96
1585674000000|2020-03-31 17:00:00|9558.1|9550.1|9556.1|9548.1|9562.1|9554.1|9554.1|9546.1|71
1585674300000|2020-03-31 17:05:00|9553.1|9545.1|9555.1|9547.1|9557.1|9549.1|9548.1|9540.1|56
1585674600000|2020-03-31 17:10:00|9554.1|9546.1|9556.1|9548.1|9558.1|9550.1|9553.1|9545.1|32
1585674900000|2020-03-31 17:15:00|9553.1|9545.1|9544.1|9536.1|9554.1|9546.1|9544.1|9536.1|47
1585675200000|2020-03-31 17:20:00|9543.1|9535.1|9534.1|9526.1|9543.1|9535.1|9531.1|9523.1|68
1585675500000|2020-03-31 17:25:00|9535.1|9527.1|9536.1|9528.1|9540.1|9532.1|9532.1|9524.1|126
1585675800000|2020-03-31 17:30:00|9532.1|9524.1|9539.1|9531.1|9546.1|9538.1|9524.1|9516.1|147
1585676100000|2020-03-31 17:35:00|9540.1|9532.1|9537.1|9529.1|9544.1|9536.1|9534.1|9526.1|74
1585676400000|2020-03-31 17:40:00|9536.1|9528.1|9532.1|9524.1|9539.1|9531.1|9531.1|9523.1|73
1585676700000|2020-03-31 17:45:00|9534.1|9526.1|9545.1|9537.1|9545.1|9537.1|9534.1|9526.1|98
1585677000000|2020-03-31 17:50:00|9542.1|9534.1|9540.1|9532.1|9544.1|9536.1|9535.1|9527.1|47
1585677300000|2020-03-31 17:55:00|9538.1|9530.1|9556.1|9548.1|9558.1|9550.1|9538.1|9530.1|43
1585677600000|2020-03-31 18:00:00|9557.1|9549.1|9552.1|9544.1|9558.1|9550.1|9552.1|9544.1|51
1585677900000|2020-03-31 18:05:00|9555.1|9547.1|9557.1|9549.1|9559.1|9551.1|9548.1|9540.1|42
1585678200000|2020-03-31 18:10:00|9559.1|9551.1|9557.1|9549.1|9564.1|9556.1|9554.1|9546.1|28
1585678500000|2020-03-31 18:15:00|9556.1|9548.1|9545.1|9537.1|9556.1|9548.1|9537.1|9529.1|100
1585678800000|2020-03-31 18:20:00|9543.1|9535.1|9553.1|9545.1|9555.1|9547.1|9543.1|9535.1|83
1585679100000|2020-03-31 18:25:00|9552.1|9544.1|9556.1|9548.1|9557.1|9549.1|9551.1|9543.1|33
1585679400000|2020-03-31 18:30:00|9558.1|9550.1|9562.1|9554.1|9562.1|9554.1|9554.1|9546.1|48
1585679700000|2020-03-31 18:35:00|9564.1|9556.1|9570.1|9562.1|9571.1|9563.1|9557.1|9549.1|117
1585680000000|2020-03-31 18:40:00|9569.1|9561.1|9563.1|9555.1|9570.1|9562.1|9563.1|9555.1|118
1585680300000|2020-03-31 18:45:00|9562.1|9554.1|9560.1|9552.1|9568.1|9560.1|9552.1|9544.1|108
1585680600000|2020-03-31 18:50:00|9565.1|9557.1|9572.1|9564.1|9575.1|9567.1|9563.1|9555.1|79
1585680900000|2020-03-31 18:55:00|9573.1|9565.1|9581.3|9555.9|9581.9|9568.1|9568.1|9555.9|71
1585681200000|2020-03-31 19:00:00|9582.1|9556.7|9577.1|9551.7|9596.3|9570.9|9574.4|9549|0
1585681500000|2020-03-31 19:05:00|9577|9551.6|9570.7|9545.3|9584.4|9559|9567.1|9541.7|0
1585681800000|2020-03-31 19:10:00|9570.4|9545|9540.9|9515.5|9570.4|9545|9536.2|9510.8|0
1585682100000|2020-03-31 19:15:00|9540.6|9515.2|9522.1|9496.7|9546.6|9521.2|9521.6|9496.2|0
1585682400000|2020-03-31 19:20:00|9522.2|9496.8|9508.3|9482.9|9525.6|9500.2|9507.1|9481.7|0
1585682700000|2020-03-31 19:25:00|9508.4|9483|9519.6|9494.2|9531.2|9505.8|9508.2|9482.8|0
1585683000000|2020-03-31 19:30:00|9519.9|9494.5|9544|9518.6|9544|9518.6|9518.8|9493.4|0
1585683300000|2020-03-31 19:35:00|9543.8|9518.4|9553.3|9527.9|9556.6|9531.2|9533.4|9508|0
1585683600000|2020-03-31 19:40:00|9553|9527.6|9556.9|9531.5|9563.2|9537.8|9545|9519.6|0
1585683900000|2020-03-31 19:45:00|9556.8|9531.4|9525.1|9499.7|9560.1|9534.7|9523.7|9498.3|0
1585684200000|2020-03-31 19:50:00|9526.6|9501.2|9554.1|9528.7|9558.7|9533.3|9526.6|9501.2|0
1585684500000|2020-03-31 19:55:00|9554.3|9528.9|9552.8|9527.4|9570.8|9545.4|9548|9522.6|0
1585684800000|2020-03-31 20:00:00|9559.9|9534.5|9537.8|9512.4|9559.9|9534.5|9537.2|9511.8|0
1585685100000|2020-03-31 20:05:00|9537.2|9511.8|9546.9|9521.5|9550.5|9525.1|9535.2|9509.8|0
1585685400000|2020-03-31 20:10:00|9547.6|9522.2|9527.9|9502.5|9551.5|9526.1|9526.6|9501.2|0
1585685700000|2020-03-31 20:15:00|9528.2|9502.8|9533.6|9508.2|9535.2|9509.8|9526.2|9500.8|0
1585686000000|2020-03-31 20:20:00|9533.7|9508.3|9536.9|9511.5|9537.2|9511.8|9532.3|9506.9|0
1585686300000|2020-03-31 20:25:00|9536.8|9511.4|9534.6|9509.2|9536.9|9511.5|9533.7|9508.3|0
1585686600000|2020-03-31 20:30:00|9534.2|9508.8|9518.5|9493.1|9534.2|9508.8|9518.5|9493.1|0
1585686900000|2020-03-31 20:35:00|9517.9|9492.5|9537.4|9512|9540|9514.6|9514|9488.6|0
1585687200000|2020-03-31 20:40:00|9538.1|9512.7|9538.1|9512.7|9546.5|9521.1|9537.4|9512|0
1585687500000|2020-03-31 20:45:00|9538.7|9513.3|9538.7|9513.3|9543.3|9517.9|9538.1|9512.7|0
1585687800000|2020-03-31 20:50:00|9539.4|9514|9536.8|9511.4|9540.7|9515.3|9532.2|9506.8|0
1585688100000|2020-03-31 20:55:00|9536.1|9510.7|9534.2|9508.8|9539.4|9514|9531.6|9506.2|0
1585688400000|2020-03-31 21:00:00|9534.4|9509|9535.4|9510|9537.7|9512.3|9533.5|9508.1|0
1585688700000|2020-03-31 21:05:00|9535.5|9510.1|9535.9|9510.5|9535.9|9510.5|9534|9508.6|0
1585689000000|2020-03-31 21:10:00|9536|9510.6|9538.3|9512.9|9538.5|9513.1|9536|9510.6|0
1585689300000|2020-03-31 21:15:00|9538.6|9513.2|9540.2|9514.8|9540.9|9515.5|9538.6|9513.2|0
1585689600000|2020-03-31 21:20:00|9539.9|9514.5|9540.9|9515.5|9541|9515.6|9539.5|9514.1|0
1585689900000|2020-03-31 21:25:00|9540.7|9515.3|9539.7|9514.3|9540.9|9515.5|9539.4|9514|0
1585690200000|2020-03-31 21:30:00|9540.3|9514.9|9540.2|9514.8|9541|9515.6|9539.8|9514.4|0
1585690500000|2020-03-31 21:35:00|9540.3|9514.9|9540.4|9515|9540.7|9515.3|9540|9514.6|0
1585690800000|2020-03-31 21:40:00|9540.3|9514.9|9540.3|9514.9|9540.6|9515.2|9540|9514.6|0
1585691100000|2020-03-31 21:45:00|9540|9514.6|9537.5|9512.1|9540.3|9514.9|9536.2|9510.8|0
1585691400000|2020-03-31 21:50:00|9537.3|9511.9|9536.9|9511.5|9538.5|9513.1|9536.4|9511|0
1585691700000|2020-03-31 21:55:00|9537.3|9511.9|9535.2|9509.8|9537.3|9511.9|9535.2|9509.8|0
1585692000000|2020-03-31 22:00:00|9534.1|9508.7|9509.1|9483.7|9534.1|9508.7|9507.2|9481.8|0
1585692300000|2020-03-31 22:05:00|9511.1|9485.7|9495.7|9470.3|9513.3|9487.9|9493.5|9468.1|0
1585692600000|2020-03-31 22:10:00|9496.1|9470.7|9492.4|9467|9500.9|9475.5|9489.5|9464.1|0
1585692900000|2020-03-31 22:15:00|9492.7|9467.3|9490.4|9465|9493.1|9467.7|9480.9|9455.5|0
1585693200000|2020-03-31 22:20:00|9491|9465.6|9493|9467.6|9493|9467.6|9483.9|9458.5|0
1585693500000|2020-03-31 22:25:00|9493.7|9468.3|9495|9469.6|9498.2|9472.8|9483.5|9458.1|0
1585693800000|2020-03-31 22:30:00|9495.3|9469.9|9474.8|9449.4|9495.3|9469.9|9470.2|9444.8|0
1585694100000|2020-03-31 22:35:00|9475.1|9449.7|9484.8|9459.4|9485.8|9460.4|9467|9441.6|0
1585694400000|2020-03-31 22:40:00|9485.2|9459.8|9480.6|9455.2|9485.8|9460.4|9474.4|9449|0
1585694700000|2020-03-31 22:45:00|9480.9|9455.5|9489.4|9464|9491.7|9466.3|9480.9|9455.5|0
1585695000000|2020-03-31 22:50:00|9488.8|9463.4|9484.5|9459.1|9490.7|9465.3|9482.6|9457.2|0
1585695300000|2020-03-31 22:55:00|9485.2|9459.8|9489.4|9464|9489.7|9464.3|9483.2|9457.8|0
1585695600000|2020-03-31 23:00:00|9489.7|9464.3|9497.6|9472.2|9500.2|9474.8|9489.7|9464.3|0
1585695900000|2020-03-31 23:05:00|9497.9|9472.5|9488.4|9463|9498.5|9473.1|9488.4|9463|0
1585696200000|2020-03-31 23:10:00|9489.1|9463.7|9480.6|9455.2|9490.4|9465|9478.3|9452.9|0
1585696500000|2020-03-31 23:15:00|9480.9|9455.5|9475.4|9450|9487.2|9461.8|9474.1|9448.7|0
1585696800000|2020-03-31 23:20:00|9476.1|9450.7|9474.2|9448.8|9476.1|9450.7|9468.9|9443.5|0
1585697100000|2020-03-31 23:25:00|9473.2|9447.8|9475.8|9450.4|9477.5|9452.1|9471.6|9446.2|0
1585697400000|2020-03-31 23:30:00|9477.1|9451.7|9471.6|9446.2|9478.8|9453.4|9471.6|9446.2|0
1585697700000|2020-03-31 23:35:00|9470.9|9445.5|9480.7|9455.3|9480.7|9455.3|9470.9|9445.5|0
1585698000000|2020-03-31 23:40:00|9480.4|9455|9479.7|9454.3|9482|9456.6|9476.8|9451.4|0
1585698300000|2020-03-31 23:45:00|9480.1|9454.7|9487.9|9462.5|9490.5|9465.1|9480.1|9454.7|0
1585698600000|2020-03-31 23:50:00|9486.9|9461.5|9478.1|9452.7|9488.6|9463.2|9474.5|9449.1|0
1585698900000|2020-03-31 23:55:00|9477.5|9452.1|9472.2|9446.8|9478.1|9452.7|9469|9443.6|0
1585699200000|2020-04-01 00:00:00|9471.6|9446.2|9462.1|9436.7|9476.2|9450.8|9457.9|9432.5|0
1585699500000|2020-04-01 00:05:00|9463.7|9438.3|9459.1|9433.7|9466.3|9440.9|9457.5|9432.1|0
1585699800000|2020-04-01 00:10:00|9459.5|9434.1|9455.5|9430.1|9461.4|9436|9451.2|9425.8|0
1585700100000|2020-04-01 00:15:00|9455.8|9430.4|9460.9|9435.5|9473.9|9448.5|9455.5|9430.1|0
1585700400000|2020-04-01 00:20:00|9461.7|9436.3|9475.2|9449.8|9478|9452.6|9461.7|9436.3|0
1585700700000|2020-04-01 00:25:00|9475.4|9450|9471.7|9446.3|9475.4|9450|9463.3|9437.9|0
1585701000000|2020-04-01 00:30:00|9470|9444.6|9481.3|9455.9|9490.1|9464.7|9469.3|9443.9|0
1585701300000|2020-04-01 00:35:00|9482.1|9456.7|9492.1|9466.7|9492.5|9467.1|9474.5|9449.1|0
1585701600000|2020-04-01 00:40:00|9492.5|9467.1|9486.7|9461.3|9497.3|9471.9|9482.2|9456.8|0
1585701900000|2020-04-01 00:45:00|9486.9|9461.5|9515.9|9490.5|9519.3|9493.9|9480.9|9455.5|0
1585702200000|2020-04-01 00:50:00|9516.8|9491.4|9509.9|9484.5|9517.8|9492.4|9504|9478.6|0
1585702500000|2020-04-01 00:55:00|9510.3|9484.9|9510.6|9485.2|9515.9|9490.5|9505.3|9479.9|0
1585702800000|2020-04-01 01:00:00|9510.5|9485.1|9496.8|9471.4|9510.8|9485.4|9493.5|9468.1|0
1585703100000|2020-04-01 01:05:00|9495.9|9470.5|9510|9484.6|9510|9484.6|9486.1|9460.7|0
1585703400000|2020-04-01 01:10:00|9509.1|9483.7|9479.1|9453.7|9535.1|9509.7|9477.6|9452.2|0
1585703700000|2020-04-01 01:15:00|9478.8|9453.4|9471.2|9463.2|9563.2|9555.2|9438.2|9430.2|3268
1585704000000|2020-04-01 01:20:00|9469.2|9461.2|9481.2|9473.2|9491.2|9483.2|9457.2|9449.2|2169
1585704300000|2020-04-01 01:25:00|9480.2|9472.2|9503.2|9495.2|9518.2|9510.2|9480.2|9472.2|1335
1585704600000|2020-04-01 01:30:00|9504.2|9496.2|9553.2|9545.2|9553.2|9545.2|9504.2|9496.2|3077
1585704900000|2020-04-01 01:35:00|9552.2|9544.2|9550.2|9542.2|9582.2|9574.2|9546.2|9538.2|1644
1585705200000|2020-04-01 01:40:00|9551.2|9543.2|9541.2|9533.2|9557.2|9549.2|9535.2|9527.2|1392
1585705500000|2020-04-01 01:45:00|9539.2|9531.2|9576.2|9568.2|9585.2|9577.2|9539.2|9531.2|1433
1585705800000|2020-04-01 01:50:00|9580.2|9572.2|9589.2|9581.2|9595.2|9587.2|9569.2|9561.2|1737
1585706100000|2020-04-01 01:55:00|9588.2|9580.2|9611.2|9603.2|9614.2|9606.2|9575.2|9567.2|1310
1585706400000|2020-04-01 02:00:00|9613.2|9605.2|9597.2|9589.2|9619.2|9611.2|9563.2|9555.2|1039
1585706700000|2020-04-01 02:05:00|9600.2|9592.2|9603.2|9595.2|9606.2|9598.2|9583.2|9575.2|720
1585707000000|2020-04-01 02:10:00|9602.2|9594.2|9597.2|9589.2|9611.2|9603.2|9563.2|9555.2|641
1585707300000|2020-04-01 02:15:00|9598.2|9590.2|9593.2|9585.2|9616.2|9608.2|9593.2|9585.2|796
1585707600000|2020-04-01 02:20:00|9592.2|9584.2|9591.2|9583.2|9607.2|9599.2|9587.2|9579.2|685
1585707900000|2020-04-01 02:25:00|9592.2|9584.2|9609.2|9601.2|9612.2|9604.2|9592.2|9584.2|691
1585708200000|2020-04-01 02:30:00|9608.2|9600.2|9584.2|9576.2|9623.2|9615.2|9538.2|9530.2|1352
1585708500000|2020-04-01 02:35:00|9581.2|9573.2|9586.2|9578.2|9589.2|9581.2|9570.2|9562.2|771
1585708800000|2020-04-01 02:40:00|9587.2|9579.2|9612.2|9604.2|9615.2|9607.2|9586.2|9578.2|773
1585709100000|2020-04-01 02:45:00|9611.2|9603.2|9627.2|9619.2|9635.2|9627.2|9606.2|9598.2|914
1585709400000|2020-04-01 02:50:00|9626.2|9618.2|9615.2|9607.2|9639.2|9631.2|9573.2|9565.2|1079
1585709700000|2020-04-01 02:55:00|9614.2|9606.2|9608.2|9600.2|9621.2|9613.2|9606.2|9598.2|1250
1585710000000|2020-04-01 03:00:00|9609.2|9601.2|9598.2|9590.2|9612.2|9604.2|9596.2|9588.2|669
1585710300000|2020-04-01 03:05:00|9599.2|9591.2|9585.2|9577.2|9608.2|9600.2|9584.2|9576.2|470
1585710600000|2020-04-01 03:10:00|9586.2|9578.2|9599.2|9591.2|9604.2|9596.2|9583.2|9575.2|493
1585710900000|2020-04-01 03:15:00|9601.2|9593.2|9579.2|9571.2|9607.2|9599.2|9488.2|9480.2|593
1585711200000|2020-04-01 03:20:00|9578.2|9570.2|9560.2|9552.2|9584.2|9576.2|9556.2|9548.2|932
1585711500000|2020-04-01 03:25:00|9559.2|9551.2|9560.2|9552.2|9613.2|9605.2|9553.2|9545.2|686
1585711800000|2020-04-01 03:30:00|9561.2|9553.2|9567.2|9559.2|9570.2|9562.2|9550.2|9542.2|945
1585712100000|2020-04-01 03:35:00|9566.2|9558.2|9565.2|9557.2|9570.2|9562.2|9560.2|9552.2|479
1585712400000|2020-04-01 03:40:00|9566.2|9558.2|9568.2|9560.2|9576.2|9568.2|9560.2|9552.2|312
1585712700000|2020-04-01 03:45:00|9567.2|9559.2|9570.2|9562.2|9580.2|9572.2|9564.2|9556.2|345
1585713000000|2020-04-01 03:50:00|9571.2|9563.2|9563.2|9555.2|9573.2|9565.2|9538.2|9530.2|581
1585713300000|2020-04-01 03:55:00|9561.2|9553.2|9553.2|9545.2|9613.2|9605.2|9550.2|9542.2|483
1585713600000|2020-04-01 04:00:00|9551.2|9543.2|9557.2|9531.8|9570.5|9545.1|9551.2|9531.8|0
1585713900000|2020-04-01 04:05:00|9557.3|9531.9|9557.6|9532.2|9558.6|9533.2|9554.2|9528.8|0
1585714200000|2020-04-01 04:10:00|9557.5|9532.1|9552.3|9526.9|9559.8|9534.4|9552.3|9526.9|0
1585714500000|2020-04-01 04:15:00|9552.6|9527.2|9557.4|9532|9558.6|9533.2|9551.9|9526.5|0
1585714800000|2020-04-01 04:20:00|9557.5|9532.1|9547|9521.6|9557.7|9532.3|9545.3|9519.9|0
1585715100000|2020-04-01 04:25:00|9546.8|9521.4|9545.8|9520.4|9550.8|9525.4|9540.3|9514.9|0
1585715400000|2020-04-01 04:30:00|9544.9|9519.5|9548|9522.6|9548.2|9522.8|9541.5|9516.1|0
1585715700000|2020-04-01 04:35:00|9547.1|9521.7|9542.3|9516.9|9552.5|9527.1|9541.7|9516.3|0
1585716000000|2020-04-01 04:40:00|9542.2|9516.8|9554.2|9528.8|9554.7|9529.3|9538.2|9512.8|0
1585716300000|2020-04-01 04:45:00|9553.9|9528.5|9545.5|9520.1|9554.4|9529|9541.7|9516.3|0
1585716600000|2020-04-01 04:50:00|9545.7|9520.3|9550.7|9525.3|9550.7|9525.3|9544.3|9518.9|0
1585716900000|2020-04-01 04:55:00|9550.2|9524.8|9560|9534.6|9562.8|9537.4|9550.2|9524.8|19
1585717200000|2020-04-01 05:00:00|9548.2|9540.2|9562.2|9554.2|9573.2|9565.2|9531.2|9523.2|1489
1585717500000|2020-04-01 05:05:00|9561.2|9553.2|9527.2|9519.2|9567.2|9559.2|9527.2|9519.2|594
1585717800000|2020-04-01 05:10:00|9526.2|9518.2|9519.2|9511.2|9535.2|9527.2|9519.2|9511.2|952
1585718100000|2020-04-01 05:15:00|9518.2|9510.2|9541.2|9533.2|9542.2|9534.2|9515.2|9507.2|790
1585718400000|2020-04-01 05:20:00|9540.2|9532.2|9516.2|9508.2|9540.2|9532.2|9515.2|9507.2|749
1585718700000|2020-04-01 05:25:00|9517.2|9509.2|9507.2|9499.2|9526.2|9518.2|9501.2|9493.2|920
1585719000000|2020-04-01 05:30:00|9508.2|9500.2|9478.2|9470.2|9512.2|9504.2|9474.2|9466.2|1846
1585719300000|2020-04-01 05:35:00|9477.2|9469.2|9460.2|9452.2|9492.2|9484.2|9459.2|9451.2|1463
1585719600000|2020-04-01 05:40:00|9461.2|9453.2|9434.2|9426.2|9462.2|9454.2|9428.2|9420.2|2165
1585719900000|2020-04-01 05:45:00|9433.2|9425.2|9414.2|9406.2|9445.2|9437.2|9414.2|9406.2|1642
1585720200000|2020-04-01 05:50:00|9415.2|9407.2|9408.2|9400.2|9423.2|9415.2|9402.2|9394.2|2014
1585720500000|2020-04-01 05:55:00|9409.2|9401.2|9426.2|9418.2|9428.2|9420.2|9401.2|9393.2|955
1585720800000|2020-04-01 06:00:00|9425.2|9417.2|9417.2|9409.2|9426.2|9418.2|9400.2|9392.2|1117
1585721100000|2020-04-01 06:05:00|9418.2|9410.2|9381.2|9373.2|9419.2|9411.2|9377.2|9369.2|1753
1585721400000|2020-04-01 06:10:00|9379.2|9371.2|9345.2|9337.2|9613.2|9605.2|9338.2|9330.2|2063
1585721700000|2020-04-01 06:15:00|9346.2|9338.2|9344.2|9336.2|9362.2|9354.2|9338.2|9330.2|1072
1585722000000|2020-04-01 06:20:00|9343.2|9335.2|9353.2|9345.2|9363.2|9355.2|9342.2|9334.2|1192
1585722300000|2020-04-01 06:25:00|9352.2|9344.2|9377.2|9369.2|9387.2|9379.2|9348.2|9340.2|1242
1585722600000|2020-04-01 06:30:00|9378.2|9370.2|9358.2|9350.2|9558.2|9550.2|9354.2|9346.2|1429
1585722900000|2020-04-01 06:35:00|9359.2|9351.2|9361.2|9353.2|9377.2|9369.2|9357.2|9349.2|892
1585723200000|2020-04-01 06:40:00|9360.2|9352.2|9366.2|9358.2|9438.2|9430.2|9343.2|9335.2|1034
1585723500000|2020-04-01 06:45:00|9365.2|9357.2|9362.2|9354.2|9370.2|9362.2|9354.2|9346.2|627
1585723800000|2020-04-01 06:50:00|9363.2|9355.2|9361.2|9353.2|9376.2|9368.2|9361.2|9353.2|739
1585724100000|2020-04-01 06:55:00|9360.2|9352.2|9384.2|9376.2|9385.2|9377.2|9354.2|9346.2|897
1585724400000|2020-04-01 07:00:00|9386.2|9378.2|9383.2|9375.2|9397.2|9389.2|9369.2|9361.2|814
1585724700000|2020-04-01 07:05:00|9385.2|9377.2|9399.2|9391.2|9413.2|9405.2|9379.2|9371.2|1828
1585725000000|2020-04-01 07:10:00|9402.2|9394.2|9409.2|9401.2|9411.2|9403.2|9392.2|9384.2|829
1585725300000|2020-04-01 07:15:00|9407.2|9399.2|9407.2|9399.2|9414.2|9406.2|9352.2|9344.2|2733
1585725600000|2020-04-01 07:20:00|9409.2|9401.2|9366.2|9358.2|9563.2|9555.2|9350.2|9342.2|1151
1585725900000|2020-04-01 07:25:00|9367.2|9359.2|9368.2|9360.2|9563.2|9555.2|9358.2|9350.2|1138
1585726200000|2020-04-01 07:30:00|9367.2|9359.2|9354.2|9346.2|9386.2|9378.2|9351.2|9343.2|1101
1585726500000|2020-04-01 07:35:00|9356.2|9348.2|9377.2|9369.2|9381.2|9373.2|9350.2|9342.2|1115
1585726800000|2020-04-01 07:40:00|9376.2|9368.2|9393.2|9385.2|9538.2|9530.2|9371.2|9363.2|884
1585727100000|2020-04-01 07:45:00|9392.2|9384.2|9373.2|9365.2|9538.2|9530.2|9363.2|9355.2|2407
1585727400000|2020-04-01 07:50:00|9374.2|9366.2|9395.2|9387.2|9413.2|9405.2|9338.2|9330.2|1451
1585727700000|2020-04-01 07:55:00|9396.2|9388.2|9384.2|9376.2|9398.2|9390.2|9338.2|9330.2|2582
1585728000000|2020-04-01 08:00:00|9385.2|9377.2|9378.2|9370.2|9394.2|9386.2|9363.2|9355.2|2479
1585728300000|2020-04-01 08:05:00|9377.2|9369.2|9395.2|9387.2|9458.2|9450.2|9363.2|9355.2|4048
1585728600000|2020-04-01 08:10:00|9394.2|9386.2|9382.2|9374.2|9413.2|9405.2|9380.2|9372.2|1944
1585728900000|2020-04-01 08:15:00|9378.2|9370.2|9373.2|9365.2|9413.2|9405.2|9363.2|9355.2|1286
1585729200000|2020-04-01 08:20:00|9372.2|9364.2|9365.2|9357.2|9413.2|9405.2|9352.2|9344.2|1727
1585729500000|2020-04-01 08:25:00|9363.2|9355.2|9359.2|9351.2|9388.2|9380.2|9347.2|9339.2|1280
1585729800000|2020-04-01 08:30:00|9360.1|9334.7|9358.9|9333.5|9366.4|9341|9348.7|9323.3|0
1585730100000|2020-04-01 08:35:00|9358.7|9333.3|9343.3|9317.9|9372.4|9347|9342.2|9316.8|0
1585730400000|2020-04-01 08:40:00|9343.5|9318.1|9348.3|9322.9|9350.4|9325|9327.7|9302.3|0
1585730700000|2020-04-01 08:45:00|9347.8|9322.4|9371.8|9346.4|9372.1|9346.7|9347.6|9322.2|0
1585731000000|2020-04-01 08:50:00|9371.6|9346.2|9352.6|9327.2|9372.1|9346.7|9349|9323.6|0
1585731300000|2020-04-01 08:55:00|9352.8|9327.4|9371.7|9346.3|9375.9|9350.5|9352.6|9327.2|0
1585731600000|2020-04-01 09:00:00|9370|9344.6|9377.8|9352.4|9388.1|9362.7|9369.3|9343.9|0
1585731900000|2020-04-01 09:05:00|9377.7|9352.3|9397.5|9372.1|9397.7|9372.3|9374.6|9349.2|0
1585732200000|2020-04-01 09:10:00|9398.2|9372.8|9385.2|9359.8|9407.1|9381.7|9385.2|9359.8|0
1585732500000|2020-04-01 09:15:00|9387|9361.6|9368.7|9360.7|9387.2|9379.2|9352.7|9344.7|328
1585732800000|2020-04-01 09:20:00|9369.2|9361.2|9370.2|9362.2|9373.2|9365.2|9355.2|9347.2|125
1585733100000|2020-04-01 09:25:00|9369.7|9361.7|9382.7|9374.7|9382.7|9374.7|9366.2|9358.2|270
1585733400000|2020-04-01 09:30:00|9383.2|9375.2|9387.7|9379.7|9390.7|9382.7|9382.2|9374.2|273
1585733700000|2020-04-01 09:35:00|9388.2|9380.2|9386.7|9378.7|9394.7|9386.7|9385.7|9377.7|131
1585734000000|2020-04-01 09:40:00|9386.2|9378.2|9389.2|9381.2|9392.2|9384.2|9381.7|9373.7|49
1585734300000|2020-04-01 09:45:00|9388.7|9380.7|9399.7|9391.7|9402.7|9394.7|9384.2|9376.2|196
1585734600000|2020-04-01 09:50:00|9399.2|9391.2|9399.2|9391.2|9402.7|9394.7|9398.2|9390.2|173
1585734900000|2020-04-01 09:55:00|9399.7|9391.7|9391.2|9383.2|9401.7|9393.7|9391.2|9383.2|87
1585735200000|2020-04-01 10:00:00|9391.7|9383.7|9401.2|9393.2|9403.7|9395.7|9391.7|9383.7|69
1585735500000|2020-04-01 10:05:00|9401.7|9393.7|9392.7|9384.7|9405.7|9397.7|9391.2|9383.2|48
1585735800000|2020-04-01 10:10:00|9393.2|9385.2|9376.2|9368.2|9393.7|9385.7|9375.2|9367.2|128
1585736100000|2020-04-01 10:15:00|9375.7|9367.7|9389.2|9381.2|9391.2|9383.2|9373.2|9365.2|97
1585736400000|2020-04-01 10:20:00|9388.7|9380.7|9371.7|9363.7|9388.7|9380.7|9367.2|9359.2|150
1585736700000|2020-04-01 10:25:00|9371.2|9363.2|9374.2|9366.2|9376.2|9368.2|9368.7|9360.7|141
1585737000000|2020-04-01 10:30:00|9376.2|9368.2|9386.2|9378.2|9386.7|9378.7|9373.2|9365.2|122
1585737300000|2020-04-01 10:35:00|9386.7|9378.7|9388.2|9380.2|9392.2|9384.2|9383.2|9375.2|140
1585737600000|2020-04-01 10:40:00|9389.2|9381.2|9365.2|9357.2|9390.2|9382.2|9363.7|9355.7|144
1585737900000|2020-04-01 10:45:00|9365.7|9357.7|9371.2|9363.2|9373.7|9365.7|9364.7|9356.7|128
1585738200000|2020-04-01 10:50:00|9370.7|9362.7|9367.2|9359.2|9377.2|9369.2|9367.2|9359.2|235
1585738500000|2020-04-01 10:55:00|9368.2|9360.2|9364.2|9356.2|9369.7|9361.7|9356.2|9348.2|279
1585738800000|2020-04-01 11:00:00|9365.7|9357.7|9350.2|9342.2|9369.2|9361.2|9345.7|9337.7|189
1585739100000|2020-04-01 11:05:00|9350.7|9342.7|9349.2|9341.2|9356.7|9348.7|9349.2|9341.2|94
1585739400000|2020-04-01 11:10:00|9348.7|9340.7|9351.2|9343.2|9351.7|9343.7|9339.7|9331.7|52
1585739700000|2020-04-01 11:15:00|9351.7|9343.7|9358.2|9350.2|9361.2|9353.2|9349.2|9341.2|85
1585740000000|2020-04-01 11:20:00|9357.7|9349.7|9365.2|9357.2|9371.7|9363.7|9356.2|9348.2|123
1585740300000|2020-04-01 11:25:00|9365.7|9357.7|9374.7|9366.7|9374.7|9366.7|9365.2|9357.2|40
1585740600000|2020-04-01 11:30:00|9375.2|9367.2|9379.2|9371.2|9385.2|9377.2|9372.2|9364.2|68
1585740900000|2020-04-01 11:35:00|9379.7|9371.7|9390.2|9382.2|9392.7|9384.7|9376.7|9368.7|83
1585741200000|2020-04-01 11:40:00|9389.7|9381.7|9386.2|9378.2|9390.2|9382.2|9384.2|9376.2|83
1585741500000|2020-04-01 11:45:00|9385.7|9377.7|9381.7|9373.7|9387.2|9379.2|9380.2|9372.2|89
1585741800000|2020-04-01 11:50:00|9381.2|9373.2|9383.2|9375.2|9388.2|9380.2|9378.2|9370.2|77
1585742100000|2020-04-01 11:55:00|9383.7|9375.7|9385.2|9377.2|9386.2|9378.2|9378.7|9370.7|115
1585742400000|2020-04-01 12:00:00|9384.2|9376.2|9361.2|9353.2|9384.2|9376.2|9360.2|9352.2|147
1585742700000|2020-04-01 12:05:00|9361.7|9353.7|9363.7|9355.7|9367.7|9359.7|9355.2|9347.2|208
1585743000000|2020-04-01 12:10:00|9363.2|9355.2|9352.2|9344.2|9368.7|9360.7|9348.7|9340.7|178
1585743300000|2020-04-01 12:15:00|9351.7|9343.7|9373.2|9365.2|9376.2|9368.2|9351.2|9343.2|334
1585743600000|2020-04-01 12:20:00|9372.7|9364.7|9361.7|9353.7|9378.2|9370.2|9356.7|9348.7|188
1585743900000|2020-04-01 12:25:00|9362.2|9354.2|9367.2|9359.2|9369.2|9361.2|9354.7|9346.7|171
1585744200000|2020-04-01 12:30:00|9366.7|9358.7|9377.2|9369.2|9377.2|9369.2|9363.7|9355.7|117
1585744500000|2020-04-01 12:35:00|9376.7|9368.7|9371.7|9363.7|9381.7|9373.7|9369.7|9361.7|77
1585744800000|2020-04-01 12:40:00|9371.2|9363.2|9381.2|9373.2|9382.2|9374.2|9370.2|9362.2|34
1585745100000|2020-04-01 12:45:00|9381.7|9373.7|9372.7|9364.7|9391.7|9383.7|9372.7|9364.7|92
1585745400000|2020-04-01 12:50:00|9373.2|9365.2|9379.2|9371.2|9382.2|9374.2|9373.2|9365.2|20
1585745700000|2020-04-01 12:55:00|9380.7|9372.7|9370.7|9362.7|9381.2|9373.2|9366.2|9358.2|71
1585746000000|2020-04-01 13:00:00|9371.2|9363.2|9376.2|9368.2|9376.2|9368.2|9365.2|9357.2|55
1585746300000|2020-04-01 13:05:00|9375.7|9367.7|9391.2|9383.2|9391.7|9383.7|9375.2|9367.2|157
1585746600000|2020-04-01 13:10:00|9390.7|9382.7|9382.2|9374.2|9390.7|9382.7|9374.7|9366.7|72
1585746900000|2020-04-01 13:15:00|9382.7|9374.7|9373.7|9365.7|9385.2|9377.2|9369.2|9361.2|49
1585747200000|2020-04-01 13:20:00|9373.2|9365.2|9363.7|9355.7|9373.2|9365.2|9363.2|9355.2|61
1585747500000|2020-04-01 13:25:00|9364.2|9356.2|9372.2|9364.2|9376.2|9368.2|9361.7|9353.7|38
1585747800000|2020-04-01 13:30:00|9374.2|9366.2|9367.2|9359.2|9389.2|9381.2|9364.2|9356.2|247
1585748100000|2020-04-01 13:35:00|9367.7|9359.7|9374.7|9366.7|9388.2|9380.2|9348.2|9340.2|243
1585748400000|2020-04-01 13:40:00|9375.2|9367.2|9376.7|9368.7|9389.2|9381.2|9368.2|9360.2|261
1585748700000|2020-04-01 13:45:00|9376.2|9368.2|9367.2|9359.2|9380.7|9372.7|9358.2|9350.2|205
1585749000000|2020-04-01 13:50:00|9366.7|9358.7|9371.2|9363.2|9378.2|9370.2|9362.7|9354.7|102
1585749300000|2020-04-01 13:55:00|9370.7|9362.7|9358.2|9350.2|9371.2|9363.2|9356.7|9348.7|106
1585749600000|2020-04-01 14:00:00|9362.7|9354.7|9346.2|9338.2|9370.2|9362.2|9345.2|9337.2|165
1585749900000|2020-04-01 14:05:00|9345.2|9337.2|9361.7|9353.7|9365.7|9357.7|9344.2|9336.2|206
1585750200000|2020-04-01 14:10:00|9362.2|9354.2|9368.2|9360.2|9370.2|9362.2|9356.2|9348.2|197
1585750500000|2020-04-01 14:15:00|9368.7|9360.7|9370.7|9362.7|9380.7|9372.7|9368.7|9360.7|223
1585750800000|2020-04-01 14:20:00|9370.2|9362.2|9361.7|9353.7|9383.2|9375.2|9360.7|9352.7|193
1585751100000|2020-04-01 14:25:00|9362.2|9354.2|9365.2|9357.2|9368.2|9360.2|9361.2|9353.2|82
1585751400000|2020-04-01 14:30:00|9365.7|9357.7|9371.7|9363.7|9377.7|9369.7|9359.2|9351.2|185
1585751700000|2020-04-01 14:35:00|9372.2|9364.2|9369.7|9361.7|9379.7|9371.7|9366.7|9358.7|187
1585752000000|2020-04-01 14:40:00|9370.2|9362.2|9365.2|9357.2|9376.2|9368.2|9360.2|9352.2|164
1585752300000|2020-04-01 14:45:00|9367.2|9359.2|9389.2|9381.2|9396.7|9388.7|9365.2|9357.2|356
1585752600000|2020-04-01 14:50:00|9389.7|9381.7|9382.2|9374.2|9393.2|9385.2|9377.7|9369.7|352
1585752900000|2020-04-01 14:55:00|9381.7|9373.7|9373.2|9365.2|9381.7|9373.7|9365.2|9357.2|218
1585753200000|2020-04-01 15:00:00|9372.2|9364.2|9382.2|9374.2|9383.2|9375.2|9370.2|9362.2|206
1585753500000|2020-04-01 15:05:00|9381.2|9373.2|9383.2|9375.2|9385.2|9377.2|9378.2|9370.2|66
1585753800000|2020-04-01 15:10:00|9382.2|9374.2|9380.2|9372.2|9390.2|9382.2|9377.2|9369.2|123
1585754100000|2020-04-01 15:15:00|9379.2|9371.2|9378.2|9370.2|9386.2|9378.2|9368.2|9360.2|220
1585754400000|2020-04-01 15:20:00|9377.2|9369.2|9348.2|9340.2|9387.2|9379.2|9348.2|9340.2|386
1585754700000|2020-04-01 15:25:00|9347.2|9339.2|9323.2|9315.2|9355.2|9347.2|9322.2|9314.2|344
1585755000000|2020-04-01 15:30:00|9324.2|9316.2|9314.2|9306.2|9329.2|9321.2|9310.2|9302.2|491
1585755300000|2020-04-01 15:35:00|9315.2|9307.2|9294.2|9286.2|9321.2|9313.2|9294.2|9286.2|404
1585755600000|2020-04-01 15:40:00|9293.2|9285.2|9282.2|9274.2|9295.2|9287.2|9272.2|9264.2|520
1585755900000|2020-04-01 15:45:00|9283.2|9275.2|9271.2|9263.2|9285.2|9277.2|9263.2|9255.2|422
1585756200000|2020-04-01 15:50:00|9270.2|9262.2|9262.2|9254.2|9272.2|9264.2|9258.2|9250.2|335
1585756500000|2020-04-01 15:55:00|9265.2|9257.2|9264.2|9256.2|9284.2|9276.2|9264.2|9256.2|283
1585756800000|2020-04-01 16:00:00|9263.2|9255.2|9255.2|9247.2|9267.2|9259.2|9254.2|9246.2|216
1585757100000|2020-04-01 16:05:00|9257.2|9249.2|9252.2|9244.2|9264.2|9256.2|9252.2|9244.2|185
1585757400000|2020-04-01 16:10:00|9253.2|9245.2|9266.2|9258.2|9266.2|9258.2|9253.2|9245.2|68
1585757700000|2020-04-01 16:15:00|9268.2|9260.2|9247.2|9239.2|9268.2|9260.2|9245.2|9237.2|170
1585758000000|2020-04-01 16:20:00|9250.2|9242.2|9248.2|9240.2|9257.2|9249.2|9248.2|9240.2|74
1585758300000|2020-04-01 16:25:00|9249.2|9241.2|9233.2|9225.2|9250.2|9242.2|9231.2|9223.2|326
1585758600000|2020-04-01 16:30:00|9235.2|9227.2|9231.2|9223.2|9239.2|9231.2|9228.2|9220.2|456
1585758900000|2020-04-01 16:35:00|9229.2|9221.2|9217.2|9209.2|9230.2|9222.2|9216.2|9208.2|89
1585759200000|2020-04-01 16:40:00|9219.2|9211.2|9214.2|9206.2|9224.2|9216.2|9212.2|9204.2|182
1585759500000|2020-04-01 16:45:00|9213.2|9205.2|9211.2|9203.2|9221.2|9213.2|9206.2|9198.2|225
1585759800000|2020-04-01 16:50:00|9212.2|9204.2|9222.2|9214.2|9222.2|9214.2|9210.2|9202.2|248
1585760100000|2020-04-01 16:55:00|9218.2|9210.2|9205.2|9197.2|9224.2|9216.2|9201.2|9193.2|208
1585760400000|2020-04-01 17:00:00|9206.2|9198.2|9223.2|9215.2|9227.2|9219.2|9203.2|9195.2|233
1585760700000|2020-04-01 17:05:00|9221.2|9213.2|9217.2|9209.2|9221.2|9213.2|9206.2|9198.2|146
1585761000000|2020-04-01 17:10:00|9216.2|9208.2|9205.2|9197.2|9217.2|9209.2|9205.2|9197.2|98
1585761300000|2020-04-01 17:15:00|9203.2|9195.2|9202.2|9194.2|9208.2|9200.2|9199.2|9191.2|192
1585761600000|2020-04-01 17:20:00|9200.2|9192.2|9226.2|9218.2|9226.2|9218.2|9200.2|9192.2|328
1585761900000|2020-04-01 17:25:00|9225.2|9217.2|9214.2|9206.2|9231.2|9223.2|9207.2|9199.2|295
1585762200000|2020-04-01 17:30:00|9213.2|9205.2|9196.2|9188.2|9213.2|9205.2|9194.2|9186.2|126
1585762500000|2020-04-01 17:35:00|9198.2|9190.2|9204.2|9196.2|9206.2|9198.2|9197.2|9189.2|105
1585762800000|2020-04-01 17:40:00|9205.2|9197.2|9219.2|9211.2|9219.2|9211.2|9201.2|9193.2|124
1585763100000|2020-04-01 17:45:00|9218.2|9210.2|9215.2|9207.2|9229.2|9221.2|9208.2|9200.2|141
1585763400000|2020-04-01 17:50:00|9216.2|9208.2|9225.2|9217.2|9225.2|9217.2|9213.2|9205.2|117
1585763700000|2020-04-01 17:55:00|9228.2|9220.2|9235.2|9227.2|9239.2|9231.2|9228.2|9220.2|238
1585764000000|2020-04-01 18:00:00|9232.2|9224.2|9242.2|9234.2|9247.2|9239.2|9230.2|9222.2|175
1585764300000|2020-04-01 18:05:00|9244.2|9236.2|9235.2|9227.2|9245.2|9237.2|9235.2|9227.2|132
1585764600000|2020-04-01 18:10:00|9236.2|9228.2|9237.2|9229.2|9239.2|9231.2|9229.2|9221.2|32
1585764900000|2020-04-01 18:15:00|9234.2|9226.2|9231.2|9223.2|9235.2|9227.2|9229.2|9221.2|25
1585765200000|2020-04-01 18:20:00|9234.2|9226.2|9224.2|9216.2|9237.2|9229.2|9221.2|9213.2|35
1585765500000|2020-04-01 18:25:00|9226.2|9218.2|9231.2|9223.2|9233.2|9225.2|9224.2|9216.2|22
1585765800000|2020-04-01 18:30:00|9229.2|9221.2|9224.2|9216.2|9229.2|9221.2|9218.2|9210.2|95
1585766100000|2020-04-01 18:35:00|9226.2|9218.2|9236.2|9228.2|9241.2|9233.2|9223.2|9215.2|46
1585766400000|2020-04-01 18:40:00|9233.2|9225.2|9235.2|9227.2|9235.2|9227.2|9230.2|9222.2|14
1585766700000|2020-04-01 18:45:00|9231.2|9223.2|9234.2|9226.2|9235.2|9227.2|9229.2|9221.2|40
1585767000000|2020-04-01 18:50:00|9235.2|9227.2|9233.2|9225.2|9235.2|9227.2|9229.2|9221.2|117
1585767300000|2020-04-01 18:55:00|9231.2|9223.2|9225|9199.6|9233.2|9225.2|9218.2|9199.6|149
1585767600000|2020-04-01 19:00:00|9224.6|9199.2|9232|9206.6|9243.9|9218.5|9224.6|9199.2|0
1585767900000|2020-04-01 19:05:00|9231.8|9206.4|9228.7|9203.3|9238.8|9213.4|9227.1|9201.7|0
1585768200000|2020-04-01 19:10:00|9228|9202.6|9222.4|9197|9228.1|9202.7|9219.1|9193.7|0
1585768500000|2020-04-01 19:15:00|9222.3|9196.9|9233.1|9207.7|9233.1|9207.7|9221.2|9195.8|0
1585768800000|2020-04-01 19:20:00|9233.2|9207.8|9217.1|9191.7|9233.2|9207.8|9215.2|9189.8|0
1585769100000|2020-04-01 19:25:00|9216.4|9191|9214.5|9189.1|9219.4|9194|9212.3|9186.9|0
1585769400000|2020-04-01 19:30:00|9214.7|9189.3|9210.5|9185.1|9219.7|9194.3|9210.4|9185|0
1585769700000|2020-04-01 19:35:00|9210.6|9185.2|9186.3|9160.9|9210.7|9185.3|9185.2|9159.8|0
1585770000000|2020-04-01 19:40:00|9186.5|9161.1|9179.2|9153.8|9192.2|9166.8|9171.1|9145.7|0
1585770300000|2020-04-01 19:45:00|9180|9154.6|9215.4|9190|9221.2|9195.8|9180|9154.6|0
1585770600000|2020-04-01 19:50:00|9214.7|9189.3|9204.7|9179.3|9214.7|9189.3|9195.5|9170.1|0
1585770900000|2020-04-01 19:55:00|9204.9|9179.5|9177.8|9152.4|9214.4|9189|9170|9144.6|0
1585771200000|2020-04-01 20:00:00|9171.2|9145.8|9170.4|9145|9171.2|9145.8|9157.8|9132.4|0
1585771500000|2020-04-01 20:05:00|9168.4|9143|9151|9125.6|9171.7|9146.3|9150.3|9124.9|0
1585771800000|2020-04-01 20:10:00|9150.3|9124.9|9150.3|9124.9|9162.1|9136.7|9147.7|9122.3|0
1585772100000|2020-04-01 20:15:00|9150.6|9125.2|9143|9117.6|9151.1|9125.7|9142.3|9116.9|0
1585772400000|2020-04-01 20:20:00|9143.8|9118.4|9143.5|9118.1|9144.4|9119|9142.6|9117.2|0
1585772700000|2020-04-01 20:25:00|9143.3|9117.9|9146.1|9120.7|9146.5|9121.1|9142|9116.6|0
1585773000000|2020-04-01 20:30:00|9146.9|9121.5|9155.4|9130|9160.6|9135.2|9146.9|9121.5|0
1585773300000|2020-04-01 20:35:00|9154.8|9129.4|9168.5|9143.1|9169.8|9144.4|9154.1|9128.7|0
1585773600000|2020-04-01 20:40:00|9169.1|9143.7|9168.5|9143.1|9169.8|9144.4|9161.3|9135.9|0
1585773900000|2020-04-01 20:45:00|9167.8|9142.4|9171.1|9145.7|9173.1|9147.7|9167.8|9142.4|0
1585774200000|2020-04-01 20:50:00|9171.8|9146.4|9166.1|9140.7|9171.8|9146.4|9165.5|9140.1|0
1585774500000|2020-04-01 20:55:00|9166.8|9141.4|9169.1|9143.7|9172|9146.6|9165.5|9140.1|0
1585774800000|2020-04-01 21:00:00|9168.9|9143.5|9165.9|9140.5|9169.4|9144|9165.9|9140.5|0
1585775100000|2020-04-01 21:05:00|9166|9140.6|9166.2|9140.8|9166.6|9141.2|9165.1|9139.7|0
1585775400000|2020-04-01 21:10:00|9165.8|9140.4|9166.3|9140.9|9166.3|9140.9|9165.8|9140.4|0
1585775700000|2020-04-01 21:15:00|9166.1|9140.7|9167.1|9141.7|9167.7|9142.3|9165.9|9140.5|0
1585776000000|2020-04-01 21:20:00|9166.6|9141.2|9166.7|9141.3|9168.5|9143.1|9166.4|9141|0
1585776300000|2020-04-01 21:25:00|9165.8|9140.4|9164.9|9139.5|9166.6|9141.2|9164.1|9138.7|0
1585776600000|2020-04-01 21:30:00|9165.4|9140|9166.7|9141.3|9167.2|9141.8|9165.4|9140|0
1585776900000|2020-04-01 21:35:00|9167.2|9141.8|9163|9137.6|9167.2|9141.8|9163|9137.6|0
1585777200000|2020-04-01 21:40:00|9162.8|9137.4|9165.5|9140.1|9166.6|9141.2|9161.9|9136.5|0
1585777500000|2020-04-01 21:45:00|9165.8|9140.4|9165.9|9140.5|9167.6|9142.2|9165.8|9140.4|0
1585777800000|2020-04-01 21:50:00|9165.8|9140.4|9167.2|9141.8|9168.2|9142.8|9165.8|9140.4|0
1585778100000|2020-04-01 21:55:00|9167.3|9141.9|9168.3|9142.9|9168.9|9143.5|9164.4|9139|0
1585778400000|2020-04-01 22:00:00|9177.9|9152.5|9190.3|9164.9|9195.2|9169.8|9170|9144.6|0
1585778700000|2020-04-01 22:05:00|9190.6|9165.2|9197.8|9172.4|9197.8|9172.4|9185.4|9160|0
1585779000000|2020-04-01 22:10:00|9197.2|9171.8|9196.2|9170.8|9201.1|9175.7|9194.6|9169.2|0
1585779300000|2020-04-01 22:15:00|9196.5|9171.1|9202.7|9177.3|9203.1|9177.7|9195.9|9170.5|0
1585779600000|2020-04-01 22:20:00|9202.4|9177|9209.6|9184.2|9215.5|9190.1|9201.1|9175.7|0
1585779900000|2020-04-01 22:25:00|9208.9|9183.5|9191.9|9166.5|9209.6|9184.2|9191.6|9166.2|0
1585780200000|2020-04-01 22:30:00|9191.3|9165.9|9193.6|9168.2|9198.5|9173.1|9189.3|9163.9|0
1585780500000|2020-04-01 22:35:00|9192.9|9167.5|9197.8|9172.4|9199.8|9174.4|9190.6|9165.2|0
1585780800000|2020-04-01 22:40:00|9198.5|9173.1|9191.6|9166.2|9199.8|9174.4|9190|9164.6|0
1585781100000|2020-04-01 22:45:00|9191.3|9165.9|9199.8|9174.4|9199.8|9174.4|9191.3|9165.9|0
1585781400000|2020-04-01 22:50:00|9199.1|9173.7|9192.6|9167.2|9202.4|9177|9191.9|9166.5|0
1585781700000|2020-04-01 22:55:00|9192.9|9167.5|9178.2|9152.8|9194.9|9169.5|9176.9|9151.5|0
1585782000000|2020-04-01 23:00:00|9177.9|9152.5|9169.2|9143.8|9182.8|9157.4|9168.8|9143.4|0
1585782300000|2020-04-01 23:05:00|9169.5|9144.1|9161.3|9135.9|9171.5|9146.1|9159.7|9134.3|0
1585782600000|2020-04-01 23:10:00|9161|9135.6|9167.4|9142|9168.1|9142.7|9158.6|9133.2|0
1585782900000|2020-04-01 23:15:00|9167.1|9141.7|9175.3|9149.9|9177.6|9152.2|9167.1|9141.7|0
1585783200000|2020-04-01 23:20:00|9175.6|9150.2|9173.9|9148.5|9180.8|9155.4|9170.9|9145.5|0
1585783500000|2020-04-01 23:25:00|9174.5|9149.1|9180.7|9155.3|9184.3|9158.9|9173.9|9148.5|0
1585783800000|2020-04-01 23:30:00|9181.1|9155.7|9185.6|9160.2|9185.6|9160.2|9175.8|9150.4|0
1585784100000|2020-04-01 23:35:00|9185.3|9159.9|9188.3|9162.9|9189.9|9164.5|9183.7|9158.3|0
1585784400000|2020-04-01 23:40:00|9189.6|9164.2|9192.9|9167.5|9197.1|9171.7|9189|9163.6|0
1585784700000|2020-04-01 23:45:00|9194.2|9168.8|9194.5|9169.1|9200.7|9175.3|9193.6|9168.2|0
1585785000000|2020-04-01 23:50:00|9194.2|9168.8|9193.9|9168.5|9197.8|9172.4|9189.7|9164.3|0
1585785300000|2020-04-01 23:55:00|9193.6|9168.2|9197.5|9172.1|9197.5|9172.1|9188|9162.6|0
1585785600000|2020-04-02 00:00:00|9193.9|9168.5|9214.3|9188.9|9218.9|9193.5|9193.9|9168.5|0
1585785900000|2020-04-02 00:05:00|9214.6|9189.2|9202.9|9177.5|9215|9189.6|9200.9|9175.5|0
1585786200000|2020-04-02 00:10:00|9202.6|9177.2|9209.7|9184.3|9214.6|9189.2|9200.3|9174.9|0
1585786500000|2020-04-02 00:15:00|9210.4|9185|9203.9|9178.5|9212.3|9186.9|9198.7|9173.3|0
1585786800000|2020-04-02 00:20:00|9204.2|9178.8|9217.6|9192.2|9219.4|9194|9193.9|9168.5|0
1585787100000|2020-04-02 00:25:00|9217.4|9192|9207.7|9182.3|9217.4|9192|9203.7|9178.3|0
1585787400000|2020-04-02 00:30:00|9207.6|9182.2|9204.2|9178.8|9207.6|9182.2|9193.2|9167.8|0
1585787700000|2020-04-02 00:35:00|9203.9|9178.5|9202.9|9177.5|9210.9|9185.5|9198.8|9173.4|0
1585788000000|2020-04-02 00:40:00|9203|9177.6|9195.8|9170.4|9209.2|9183.8|9194.6|9169.2|0
1585788300000|2020-04-02 00:45:00|9196.7|9171.3|9203.3|9177.9|9210.6|9185.2|9196.1|9170.7|0
1585788600000|2020-04-02 00:50:00|9203|9177.6|9221.2|9195.8|9221.2|9195.8|9201|9175.6|0
1585788900000|2020-04-02 00:55:00|9221.1|9195.7|9203.5|9178.1|9221.6|9196.2|9198.5|9173.1|0
1585789200000|2020-04-02 01:00:00|9204.4|9179|9207.5|9182.1|9213.3|9187.9|9200.6|9175.2|0
1585789500000|2020-04-02 01:05:00|9207.7|9182.3|9201.2|9175.8|9233.9|9208.5|9199.3|9173.9|0
1585789800000|2020-04-02 01:10:00|9202.1|9176.7|9243.2|9217.8|9245.2|9219.8|9193.8|9168.4|0
1585790100000|2020-04-02 01:15:00|9239.4|9214|9268.5|9260.5|9270.5|9262.5|9224.5|9213|1435
1585790400000|2020-04-02 01:20:00|9269.5|9261.5|9254.5|9246.5|9273.5|9265.5|9231.5|9223.5|1978
1585790700000|2020-04-02 01:25:00|9255.5|9247.5|9257.5|9249.5|9269.5|9261.5|9247.5|9239.5|803
1585791000000|2020-04-02 01:30:00|9258.5|9250.5|9312.5|9304.5|9314.5|9306.5|9258.5|9250.5|3598
1585791300000|2020-04-02 01:35:00|9313.5|9305.5|9325.5|9317.5|9342.5|9334.5|9313.5|9305.5|2001
1585791600000|2020-04-02 01:40:00|9323.5|9315.5|9313.5|9305.5|9327.5|9319.5|9291.5|9283.5|971
1585791900000|2020-04-02 01:45:00|9314.5|9306.5|9347.5|9339.5|9361.5|9353.5|9313.5|9305.5|1084
1585792200000|2020-04-02 01:50:00|9348.5|9340.5|9340.5|9332.5|9366.5|9358.5|9338.5|9330.5|951
1585792500000|2020-04-02 01:55:00|9339.5|9331.5|9315.5|9307.5|9352.5|9344.5|9311.5|9303.5|688
1585792800000|2020-04-02 02:00:00|9317.5|9309.5|9352.5|9344.5|9352.5|9344.5|9317.5|9309.5|505
1585793100000|2020-04-02 02:05:00|9351.5|9343.5|9384.5|9376.5|9388.5|9380.5|9350.5|9342.5|1264
1585793400000|2020-04-02 02:10:00|9383.5|9375.5|9381.5|9373.5|9391.5|9383.5|9372.5|9364.5|906
1585793700000|2020-04-02 02:15:00|9382.5|9374.5|9384.5|9376.5|9394.5|9386.5|9372.5|9364.5|605
1585794000000|2020-04-02 02:20:00|9383.5|9375.5|9388.5|9380.5|9403.5|9395.5|9379.5|9371.5|942
1585794300000|2020-04-02 02:25:00|9389.5|9381.5|9368.5|9360.5|9390.5|9382.5|9340.5|9332.5|783
1585794600000|2020-04-02 02:30:00|9369.5|9361.5|9355.5|9347.5|9378.5|9370.5|9355.5|9347.5|492
1585794900000|2020-04-02 02:35:00|9354.5|9346.5|9371.5|9363.5|9392.5|9384.5|9315.5|9307.5|681
1585795200000|2020-04-02 02:40:00|9370.5|9362.5|9379.5|9371.5|9380.5|9372.5|9356.5|9348.5|358
1585795500000|2020-04-02 02:45:00|9378.5|9370.5|9379.5|9371.5|9384.5|9376.5|9371.5|9363.5|199
1585795800000|2020-04-02 02:50:00|9380.5|9372.5|9395.5|9387.5|9409.5|9401.5|9340.5|9332.5|1059
1585796100000|2020-04-02 02:55:00|9399.5|9391.5|9393.5|9385.5|9402.5|9394.5|9340.5|9332.5|382
1585796400000|2020-04-02 03:00:00|9391.5|9383.5|9401.5|9393.5|9407.5|9399.5|9340.5|9332.5|1453
1585796700000|2020-04-02 03:05:00|9399.5|9391.5|9395.5|9387.5|9399.5|9391.5|9290.5|9282.5|372
1585797000000|2020-04-02 03:10:00|9397.5|9389.5|9391.5|9383.5|9411.5|9403.5|9387.5|9379.5|415
1585797300000|2020-04-02 03:15:00|9392.5|9384.5|9425.5|9417.5|9425.5|9417.5|9391.5|9383.5|456
1585797600000|2020-04-02 03:20:00|9424.5|9416.5|9427.5|9419.5|9431.5|9423.5|9412.5|9404.5|567
1585797900000|2020-04-02 03:25:00|9426.5|9418.5|9407.5|9399.5|9426.5|9418.5|9404.5|9396.5|425
1585798200000|2020-04-02 03:30:00|9410.5|9402.5|9437.5|9429.5|9438.5|9430.5|9410.5|9402.5|300
1585798500000|2020-04-02 03:35:00|9436.5|9428.5|9443.5|9435.5|9446.5|9438.5|9427.5|9419.5|361
1585798800000|2020-04-02 03:40:00|9441.5|9433.5|9450.5|9442.5|9451.5|9443.5|9439.5|9431.5|391
1585799100000|2020-04-02 03:45:00|9447.5|9439.5|9448.5|9440.5|9460.5|9452.5|9390.5|9382.5|520
1585799400000|2020-04-02 03:50:00|9447.5|9439.5|9433.5|9425.5|9452.5|9444.5|9365.5|9357.5|929
1585799700000|2020-04-02 03:55:00|9434.5|9426.5|9415.5|9407.5|9435.5|9427.5|9390.5|9382.5|427
1585800000000|2020-04-02 04:00:00|9425.2|9399.8|9429.9|9404.5|9438.6|9413.2|9425.2|9399.8|0
1585800300000|2020-04-02 04:05:00|9430.8|9405.4|9421.9|9396.5|9433.7|9408.3|9418.8|9393.4|0
1585800600000|2020-04-02 04:10:00|9422.8|9397.4|9421.9|9396.5|9426.6|9401.2|9417.1|9391.7|0
1585800900000|2020-04-02 04:15:00|9422|9396.6|9427|9401.6|9430.1|9404.7|9422|9396.6|0
1585801200000|2020-04-02 04:20:00|9426.9|9401.5|9430.5|9405.1|9432.9|9407.5|9424.1|9398.7|0
1585801500000|2020-04-02 04:25:00|9431.4|9406|9413.9|9388.5|9431.4|9406|9408.9|9383.5|0
1585801800000|2020-04-02 04:30:00|9413|9387.6|9414|9388.6|9416.7|9391.3|9406.8|9381.4|0
1585802100000|2020-04-02 04:35:00|9414.1|9388.7|9413.5|9388.1|9421.7|9396.3|9408.8|9383.4|0
1585802400000|2020-04-02 04:40:00|9413.4|9388|9427.5|9402.1|9427.5|9402.1|9412.3|9386.9|0
1585802700000|2020-04-02 04:45:00|9426.6|9401.2|9439.7|9414.3|9441.9|9416.5|9422.9|9397.5|0
1585803000000|2020-04-02 04:50:00|9439.9|9414.5|9436.7|9411.3|9439.9|9414.5|9433.4|9408|0
1585803300000|2020-04-02 04:55:00|9437.1|9411.7|9415.4|9390|9437.4|9412|9407.3|9381.9|21
1585803600000|2020-04-02 05:00:00|9418.5|9410.5|9406.5|9398.5|9418.5|9410.5|9365.5|9357.5|1073
1585803900000|2020-04-02 05:05:00|9405.5|9397.5|9388.5|9380.5|9407.5|9399.5|9381.5|9373.5|846
1585804200000|2020-04-02 05:10:00|9387.5|9379.5|9378.5|9370.5|9389.5|9381.5|9377.5|9369.5|523
1585804500000|2020-04-02 05:15:00|9380.5|9372.5|9386.5|9378.5|9391.5|9383.5|9374.5|9366.5|504
1585804800000|2020-04-02 05:20:00|9387.5|9379.5|9395.5|9387.5|9400.5|9392.5|9384.5|9376.5|531
1585805100000|2020-04-02 05:25:00|9396.5|9388.5|9388.5|9380.5|9397.5|9389.5|9386.5|9378.5|386
1585805400000|2020-04-02 05:30:00|9387.5|9379.5|9418.5|9410.5|9420.5|9412.5|9386.5|9378.5|601
1585805700000|2020-04-02 05:35:00|9419.5|9411.5|9428.5|9420.5|9434.5|9426.5|9419.5|9411.5|953
1585806000000|2020-04-02 05:40:00|9426.5|9418.5|9430.5|9422.5|9440.5|9432.5|9315.5|9307.5|983
1585806300000|2020-04-02 05:45:00|9429.5|9421.5|9429.5|9421.5|9434.5|9426.5|9415.5|9407.5|457
1585806600000|2020-04-02 05:50:00|9428.5|9420.5|9432.5|9424.5|9435.5|9427.5|9390.5|9382.5|548
1585806900000|2020-04-02 05:55:00|9430.5|9422.5|9453.5|9445.5|9456.5|9448.5|9424.5|9416.5|574
1585807200000|2020-04-02 06:00:00|9451.5|9443.5|9477.5|9469.5|9479.5|9471.5|9449.5|9441.5|1379
1585807500000|2020-04-02 06:05:00|9478.5|9470.5|9465.5|9457.5|9482.5|9474.5|9464.5|9456.5|886
1585807800000|2020-04-02 06:10:00|9467.5|9459.5|9460.5|9452.5|9473.5|9465.5|9340.5|9332.5|1062
1585808100000|2020-04-02 06:15:00|9458.5|9450.5|9457.5|9449.5|9460.5|9452.5|9415.5|9407.5|859
1585808400000|2020-04-02 06:20:00|9456.5|9448.5|9452.5|9444.5|9468.5|9460.5|9415.5|9407.5|791
1585808700000|2020-04-02 06:25:00|9451.5|9443.5|9454.5|9446.5|9460.5|9452.5|9390.5|9382.5|891
1585809000000|2020-04-02 06:30:00|9453.5|9445.5|9468.5|9460.5|9470.5|9462.5|9330.5|9322.5|1131
1585809300000|2020-04-02 06:35:00|9467.5|9459.5|9462.5|9454.5|9468.5|9460.5|9340.5|9332.5|621
1585809600000|2020-04-02 06:40:00|9463.5|9455.5|9469.5|9461.5|9476.5|9468.5|9350.5|9342.5|1186
1585809900000|2020-04-02 06:45:00|9470.5|9462.5|9483.5|9475.5|9485.5|9477.5|9315.5|9307.5|1061
1585810200000|2020-04-02 06:50:00|9484.5|9476.5|9489.5|9481.5|9490.5|9482.5|9365.5|9357.5|1968
1585810500000|2020-04-02 06:55:00|9490.5|9482.5|9485.5|9477.5|9491.5|9483.5|9380.5|9372.5|1384
1585810800000|2020-04-02 07:00:00|9484.5|9476.5|9490.5|9482.5|9496.5|9488.5|9390.5|9382.5|1582
1585811100000|2020-04-02 07:05:00|9489.5|9481.5|9475.5|9467.5|9495.5|9487.5|9360.5|9352.5|794
1585811400000|2020-04-02 07:10:00|9477.5|9469.5|9490.5|9482.5|9492.5|9484.5|9415.5|9407.5|771
1585811700000|2020-04-02 07:15:00|9489.5|9481.5|9494.5|9486.5|9494.5|9486.5|9440.5|9432.5|898
1585812000000|2020-04-02 07:20:00|9493.5|9485.5|9509.5|9501.5|9513.5|9505.5|9400.5|9392.5|960
1585812300000|2020-04-02 07:25:00|9511.5|9503.5|9498.5|9490.5|9515.5|9507.5|9490.5|9482.5|814
1585812600000|2020-04-02 07:30:00|9497.5|9489.5|9460.5|9452.5|9501.5|9493.5|9390.5|9382.5|1240
1585812900000|2020-04-02 07:35:00|9459.5|9451.5|9472.5|9464.5|9475.5|9467.5|9290.5|9282.5|999
1585813200000|2020-04-02 07:40:00|9473.5|9465.5|9488.5|9480.5|9489.5|9481.5|9463.5|9455.5|615
1585813500000|2020-04-02 07:45:00|9489.5|9481.5|9487.5|9479.5|9494.5|9486.5|9483.5|9475.5|774
1585813800000|2020-04-02 07:50:00|9488.5|9480.5|9500.5|9492.5|9502.5|9494.5|9480.5|9472.5|1520
1585814100000|2020-04-02 07:55:00|9501.5|9493.5|9500.5|9492.5|9501.5|9493.5|9460.5|9452.5|1757
1585814400000|2020-04-02 08:00:00|9499.5|9491.5|9493.5|9485.5|9512.5|9504.5|9390.5|9382.5|1898
1585814700000|2020-04-02 08:05:00|9494.5|9486.5|9488.5|9480.5|9516.5|9508.5|9390.5|9382.5|3699
1585815000000|2020-04-02 08:10:00|9487.5|9479.5|9508.5|9500.5|9517.5|9509.5|9290.5|9282.5|2415
1585815300000|2020-04-02 08:15:00|9505.5|9497.5|9513.5|9505.5|9515.5|9507.5|9502.5|9494.5|1613
1585815600000|2020-04-02 08:20:00|9512.5|9504.5|9511.5|9503.5|9522.5|9514.5|9290.5|9282.5|1781
1585815900000|2020-04-02 08:25:00|9512.5|9504.5|9519.5|9511.5|9521.5|9513.5|9490.5|9482.5|1367
1585816200000|2020-04-02 08:30:00|9526.9|9501.5|9531.8|9506.4|9531.8|9506.4|9513.4|9488|0
1585816500000|2020-04-02 08:35:00|9531.5|9506.1|9534.4|9509|9534.9|9509.5|9522.6|9497.2|0
1585816800000|2020-04-02 08:40:00|9532.6|9507.2|9525.7|9500.3|9534.4|9509|9518.1|9492.7|0
1585817100000|2020-04-02 08:45:00|9526|9500.6|9523.7|9498.3|9528.3|9502.9|9521.7|9496.3|0
1585817400000|2020-04-02 08:50:00|9523.4|9498|9514.7|9489.3|9529|9503.6|9512.7|9487.3|0
1585817700000|2020-04-02 08:55:00|9514.5|9489.1|9509.3|9483.9|9516.5|9491.1|9502.7|9477.3|0
1585818000000|2020-04-02 09:00:00|9509.6|9484.2|9519.9|9494.5|9521.2|9495.8|9500.7|9475.3|0
1585818300000|2020-04-02 09:05:00|9518.1|9492.7|9518.1|9492.7|9520.1|9494.7|9503|9477.6|0
1585818600000|2020-04-02 09:10:00|9518.5|9493.1|9506.3|9480.9|9518.6|9493.2|9506.3|9480.9|0
1585818900000|2020-04-02 09:15:00|9506.5|9481.1|9509|9501|9516.5|9508.5|9493|9481.1|455
1585819200000|2020-04-02 09:20:00|9508.5|9500.5|9494.5|9486.5|9510|9502|9490.5|9482.5|408
1585819500000|2020-04-02 09:25:00|9495|9487|9493|9485|9498|9490|9482|9474|75
1585819800000|2020-04-02 09:30:00|9493.5|9485.5|9497|9489|9501.5|9493.5|9492.5|9484.5|95
1585820100000|2020-04-02 09:35:00|9496.5|9488.5|9482|9474|9496.5|9488.5|9480.5|9472.5|105
1585820400000|2020-04-02 09:40:00|9482.5|9474.5|9488.5|9480.5|9488.5|9480.5|9477.5|9469.5|55
1585820700000|2020-04-02 09:45:00|9488|9480|9470|9462|9489.5|9481.5|9467|9459|174
1585821000000|2020-04-02 09:50:00|9470.5|9462.5|9474.5|9466.5|9474.5|9466.5|9465.5|9457.5|174
1585821300000|2020-04-02 09:55:00|9474|9466|9474|9466|9485.5|9477.5|9472.5|9464.5|137
1585821600000|2020-04-02 10:00:00|9474.5|9466.5|9451.5|9443.5|9475|9467|9448|9440|211
1585821900000|2020-04-02 10:05:00|9452|9444|9456.5|9448.5|9464.5|9456.5|9452|9444|58
1585822200000|2020-04-02 10:10:00|9457|9449|9460|9452|9466.5|9458.5|9457|9449|114
1585822500000|2020-04-02 10:15:00|9459.5|9451.5|9454.5|9446.5|9461.5|9453.5|9450|9442|287
1585822800000|2020-04-02 10:20:00|9455|9447|9459|9451|9463.5|9455.5|9455|9447|23
1585823100000|2020-04-02 10:25:00|9459.5|9451.5|9467.5|9459.5|9472.5|9464.5|9459.5|9451.5|57
1585823400000|2020-04-02 10:30:00|9468|9460|9474.5|9466.5|9477.5|9469.5|9466.5|9458.5|90
1585823700000|2020-04-02 10:35:00|9475|9467|9482.5|9474.5|9484|9476|9474.5|9466.5|76
1585824000000|2020-04-02 10:40:00|9481.5|9473.5|9487.5|9479.5|9489.5|9481.5|9481|9473|65
1585824300000|2020-04-02 10:45:00|9487|9479|9481.5|9473.5|9488|9480|9481|9473|15
1585824600000|2020-04-02 10:50:00|9482|9474|9464|9456|9482|9474|9463.5|9455.5|47
1585824900000|2020-04-02 10:55:00|9463.5|9455.5|9479|9471|9479|9471|9463|9455|13
1585825200000|2020-04-02 11:00:00|9478.5|9470.5|9466|9458|9481.5|9473.5|9465.5|9457.5|22
1585825500000|2020-04-02 11:05:00|9466.5|9458.5|9460|9452|9470.5|9462.5|9456.5|9448.5|25
1585825800000|2020-04-02 11:10:00|9459.5|9451.5|9459|9451|9467.5|9459.5|9457|9449|58
1585826100000|2020-04-02 11:15:00|9459.5|9451.5|9468|9460|9471.5|9463.5|9459|9451|71
1585826400000|2020-04-02 11:20:00|9468.5|9460.5|9479.5|9471.5|9480|9472|9468.5|9460.5|88
1585826700000|2020-04-02 11:25:00|9479|9471|9481.5|9473.5|9481.5|9473.5|9472.5|9464.5|24
1585827000000|2020-04-02 11:30:00|9482|9474|9482|9474|9484|9476|9473.5|9465.5|47
1585827300000|2020-04-02 11:35:00|9481.5|9473.5|9485.5|9477.5|9487|9479|9479.5|9471.5|61
1585827600000|2020-04-02 11:40:00|9486|9478|9475.5|9467.5|9486.5|9478.5|9474.5|9466.5|23
1585827900000|2020-04-02 11:45:00|9475|9467|9485.5|9477.5|9488.5|9480.5|9474|9466|36
1585828200000|2020-04-02 11:50:00|9486|9478|9495.5|9487.5|9499.5|9491.5|9486|9478|104
1585828500000|2020-04-02 11:55:00|9496|9488|9505.5|9497.5|9508.5|9500.5|9494.5|9486.5|147
1585828800000|2020-04-02 12:00:00|9504.5|9496.5|9499|9491|9510|9502|9498|9490|38
1585829100000|2020-04-02 12:05:00|9499.5|9491.5|9482.5|9474.5|9502|9494|9482|9474|54
1585829400000|2020-04-02 12:10:00|9482|9474|9490.5|9482.5|9492.5|9484.5|9482|9474|22
1585829700000|2020-04-02 12:15:00|9490|9482|9486.5|9478.5|9500.5|9492.5|9479.5|9471.5|55
1585830000000|2020-04-02 12:20:00|9487|9479|9479|9471|9492.5|9484.5|9479|9471|26
1585830300000|2020-04-02 12:25:00|9478.5|9470.5|9479|9471|9484|9476|9475|9467|59
1585830600000|2020-04-02 12:30:00|9478.5|9470.5|9457|9449|9486.5|9478.5|9456.5|9448.5|240
1585830900000|2020-04-02 12:35:00|9457.5|9449.5|9428.5|9420.5|9459|9451|9427.5|9419.5|407
1585831200000|2020-04-02 12:40:00|9428|9420|9431.5|9423.5|9435.5|9427.5|9403.5|9395.5|319
1585831500000|2020-04-02 12:45:00|9431|9423|9429.5|9421.5|9434.5|9426.5|9421.5|9413.5|188
1585831800000|2020-04-02 12:50:00|9429|9421|9415.5|9407.5|9435|9427|9409|9401|231
1585832100000|2020-04-02 12:55:00|9416|9408|9415.5|9407.5|9430|9422|9414.5|9406.5|156
1585832400000|2020-04-02 13:00:00|9415|9407|9402|9394|9433.5|9425.5|9397.5|9389.5|165
1585832700000|2020-04-02 13:05:00|9401.5|9393.5|9395|9387|9416|9408|9391|9383|292
1585833000000|2020-04-02 13:10:00|9394.5|9386.5|9375|9367|9404.5|9396.5|9371.5|9363.5|441
1585833300000|2020-04-02 13:15:00|9374.5|9366.5|9378.5|9370.5|9382.5|9374.5|9369.5|9361.5|433
1585833600000|2020-04-02 13:20:00|9379|9371|9394|9386|9394.5|9386.5|9377|9369|236
1585833900000|2020-04-02 13:25:00|9394.5|9386.5|9395.5|9387.5|9398|9390|9382.5|9374.5|193
1585834200000|2020-04-02 13:30:00|9396|9388|9416|9408|9423|9415|9386|9378|903
1585834500000|2020-04-02 13:35:00|9417.5|9409.5|9420.5|9412.5|9435.5|9427.5|9413.5|9405.5|404
1585834800000|2020-04-02 13:40:00|9421|9413|9388.5|9380.5|9432.5|9424.5|9383|9375|317
1585835100000|2020-04-02 13:45:00|9389.5|9381.5|9378.5|9370.5|9395|9387|9373|9365|297
1585835400000|2020-04-02 13:50:00|9379|9371|9380|9372|9403.5|9395.5|9376.5|9368.5|319
1585835700000|2020-04-02 13:55:00|9379.5|9371.5|9406|9398|9408.5|9400.5|9379|9371|240
1585836000000|2020-04-02 14:00:00|9406.5|9398.5|9409|9401|9415.5|9407.5|9392.5|9384.5|238
1585836300000|2020-04-02 14:05:00|9408.5|9400.5|9429.5|9421.5|9431|9423|9395.5|9387.5|140
1585836600000|2020-04-02 14:10:00|9430|9422|9430.5|9422.5|9436|9428|9423.5|9415.5|237
1585836900000|2020-04-02 14:15:00|9430|9422|9435|9427|9436.5|9428.5|9413.5|9405.5|225
1585837200000|2020-04-02 14:20:00|9435.5|9427.5|9429.5|9421.5|9445.5|9437.5|9424.5|9416.5|220
1585837500000|2020-04-02 14:25:00|9429|9421|9446.5|9438.5|9446.5|9438.5|9412.5|9404.5|211
1585837800000|2020-04-02 14:30:00|9447.5|9439.5|9481.5|9473.5|9485|9477|9441|9433|543
1585838100000|2020-04-02 14:35:00|9481|9473|9516|9508|9521.5|9513.5|9480.5|9472.5|564
1585838400000|2020-04-02 14:40:00|9515.5|9507.5|9487|9479|9515.5|9507.5|9481|9473|362
1585838700000|2020-04-02 14:45:00|9486.5|9478.5|9466.5|9458.5|9510|9502|9463.5|9455.5|576
1585839000000|2020-04-02 14:50:00|9467|9459|9459.5|9451.5|9481.5|9473.5|9452.5|9444.5|241
1585839300000|2020-04-02 14:55:00|9460|9452|9491.5|9483.5|9496|9488|9460|9452|216
1585839600000|2020-04-02 15:00:00|9490.5|9482.5|9484.5|9476.5|9500.5|9492.5|9473.5|9465.5|349
1585839900000|2020-04-02 15:05:00|9477.5|9469.5|9452.5|9444.5|9480.5|9472.5|9448.5|9440.5|396
1585840200000|2020-04-02 15:10:00|9451.5|9443.5|9450.5|9442.5|9452.5|9444.5|9444.5|9436.5|81
1585840500000|2020-04-02 15:15:00|9453.5|9445.5|9468.5|9460.5|9474.5|9466.5|9452.5|9444.5|267
1585840800000|2020-04-02 15:20:00|9466.5|9458.5|9462.5|9454.5|9468.5|9460.5|9457.5|9449.5|120
1585841100000|2020-04-02 15:25:00|9458.5|9450.5|9437.5|9429.5|9459.5|9451.5|9430.5|9422.5|376
1585841400000|2020-04-02 15:30:00|9436.5|9428.5|9445.5|9437.5|9453.5|9445.5|9436.5|9428.5|132
1585841700000|2020-04-02 15:35:00|9443.5|9435.5|9448.5|9440.5|9456.5|9448.5|9438.5|9430.5|123
1585842000000|2020-04-02 15:40:00|9450.5|9442.5|9458.5|9450.5|9462.5|9454.5|9450.5|9442.5|199
1585842300000|2020-04-02 15:45:00|9460.5|9452.5|9467.5|9459.5|9477.5|9469.5|9452.5|9444.5|209
1585842600000|2020-04-02 15:50:00|9466.5|9458.5|9441.5|9433.5|9467.5|9459.5|9439.5|9431.5|231
1585842900000|2020-04-02 15:55:00|9442.5|9434.5|9455.5|9447.5|9466.5|9458.5|9440.5|9432.5|268
1585843200000|2020-04-02 16:00:00|9457.5|9449.5|9461.5|9453.5|9464.5|9456.5|9447.5|9439.5|84
1585843500000|2020-04-02 16:05:00|9464.5|9456.5|9469.5|9461.5|9478.5|9470.5|9464.5|9456.5|233
1585843800000|2020-04-02 16:10:00|9467.5|9459.5|9474.5|9466.5|9483.5|9475.5|9467.5|9459.5|77
1585844100000|2020-04-02 16:15:00|9472.5|9464.5|9461.5|9453.5|9476.5|9468.5|9460.5|9452.5|141
1585844400000|2020-04-02 16:20:00|9459.5|9451.5|9443.5|9435.5|9463.5|9455.5|9443.5|9435.5|82
1585844700000|2020-04-02 16:25:00|9442.5|9434.5|9434.5|9426.5|9452.5|9444.5|9432.5|9424.5|86
1585845000000|2020-04-02 16:30:00|9436.5|9428.5|9436.5|9428.5|9447.5|9439.5|9436.5|9428.5|39
1585845300000|2020-04-02 16:35:00|9443.5|9435.5|9440.5|9432.5|9449.5|9441.5|9439.5|9431.5|33
1585845600000|2020-04-02 16:40:00|9446.5|9438.5|9444.5|9436.5|9446.5|9438.5|9435.5|9427.5|48
1585845900000|2020-04-02 16:45:00|9440.5|9432.5|9457.5|9449.5|9457.5|9449.5|9439.5|9431.5|38
1585846200000|2020-04-02 16:50:00|9459.5|9451.5|9463.5|9455.5|9467.5|9459.5|9457.5|9449.5|85
1585846500000|2020-04-02 16:55:00|9461.5|9453.5|9445.5|9437.5|9461.5|9453.5|9439.5|9431.5|82
1585846800000|2020-04-02 17:00:00|9450.5|9442.5|9450.5|9442.5|9463.5|9455.5|9444.5|9436.5|43
1585847100000|2020-04-02 17:05:00|9446.5|9438.5|9429.5|9421.5|9446.5|9438.5|9429.5|9421.5|72
1585847400000|2020-04-02 17:10:00|9425.5|9417.5|9408.5|9400.5|9425.5|9417.5|9407.5|9399.5|273
1585847700000|2020-04-02 17:15:00|9407.5|9399.5|9387.5|9379.5|9410.5|9402.5|9386.5|9378.5|377
1585848000000|2020-04-02 17:20:00|9388.5|9380.5|9391.5|9383.5|9400.5|9392.5|9384.5|9376.5|318
1585848300000|2020-04-02 17:25:00|9390.5|9382.5|9379.5|9371.5|9394.5|9386.5|9376.5|9368.5|337
1585848600000|2020-04-02 17:30:00|9380.5|9372.5|9385.5|9377.5|9390.5|9382.5|9374.5|9366.5|122
1585848900000|2020-04-02 17:35:00|9388.5|9380.5|9388.5|9380.5|9399.5|9391.5|9384.5|9376.5|197
1585849200000|2020-04-02 17:40:00|9386.5|9378.5|9411.5|9403.5|9411.5|9403.5|9386.5|9378.5|52
1585849500000|2020-04-02 17:45:00|9405.5|9397.5|9408.5|9400.5|9414.5|9406.5|9398.5|9390.5|149
1585849800000|2020-04-02 17:50:00|9410.5|9402.5|9420.5|9412.5|9421.5|9413.5|9409.5|9401.5|60
1585850100000|2020-04-02 17:55:00|9417.5|9409.5|9410.5|9402.5|9420.5|9412.5|9407.5|9399.5|144
1585850400000|2020-04-02 18:00:00|9409.5|9401.5|9383.5|9375.5|9409.5|9401.5|9380.5|9372.5|104
1585850700000|2020-04-02 18:05:00|9387.5|9379.5|9378.5|9370.5|9389.5|9381.5|9376.5|9368.5|76
1585851000000|2020-04-02 18:10:00|9379.5|9371.5|9400.5|9392.5|9401.5|9393.5|9374.5|9366.5|107
1585851300000|2020-04-02 18:15:00|9402.5|9394.5|9376.5|9368.5|9404.5|9396.5|9376.5|9368.5|56
1585851600000|2020-04-02 18:20:00|9377.5|9369.5|9382.5|9374.5|9392.5|9384.5|9374.5|9366.5|168
1585851900000|2020-04-02 18:25:00|9380.5|9372.5|9410.5|9402.5|9412.5|9404.5|9379.5|9371.5|110
1585852200000|2020-04-02 18:30:00|9405.5|9397.5|9401.5|9393.5|9412.5|9404.5|9397.5|9389.5|79
1585852500000|2020-04-02 18:35:00|9403.5|9395.5|9417.5|9409.5|9421.5|9413.5|9403.5|9395.5|53
1585852800000|2020-04-02 18:40:00|9418.5|9410.5|9402.5|9394.5|9419.5|9411.5|9402.5|9394.5|52
1585853100000|2020-04-02 18:45:00|9401.5|9393.5|9405.5|9397.5|9416.5|9408.5|9395.5|9387.5|77
1585853400000|2020-04-02 18:50:00|9408.5|9400.5|9423.5|9415.5|9429.5|9421.5|9401.5|9393.5|129
1585853700000|2020-04-02 18:55:00|9422.5|9414.5|9459.1|9433.7|9459.2|9441.5|9422.5|9414.5|149
1585854000000|2020-04-02 19:00:00|9460.6|9435.2|9465.6|9440.2|9471|9445.6|9455.9|9430.5|3
1585854300000|2020-04-02 19:05:00|9465.7|9440.3|9472.5|9447.1|9473.5|9448.1|9448.9|9423.5|0
1585854600000|2020-04-02 19:10:00|9472.6|9447.2|9460.4|9435|9475.5|9450.1|9454.4|9429|0
1585854900000|2020-04-02 19:15:00|9460.5|9435.1|9477.6|9452.2|9479.6|9454.2|9459.3|9433.9|0
1585855200000|2020-04-02 19:20:00|9477.4|9452|9480.9|9455.5|9489.8|9464.4|9473.5|9448.1|0
1585855500000|2020-04-02 19:25:00|9480.8|9455.4|9478.7|9453.3|9485.4|9460|9470.2|9444.8|0
1585855800000|2020-04-02 19:30:00|9478.6|9453.2|9473.7|9448.3|9488.8|9463.4|9460.4|9435|0
1585856100000|2020-04-02 19:35:00|9473.6|9448.2|9468.5|9443.1|9480.1|9454.7|9459.4|9434|0
1585856400000|2020-04-02 19:40:00|9468.4|9443|9504.3|9478.9|9505.4|9480|9467.6|9442.2|0
1585856700000|2020-04-02 19:45:00|9504.1|9478.7|9489.7|9464.3|9509|9483.6|9473.7|9448.3|0
1585857000000|2020-04-02 19:50:00|9491.2|9465.8|9522.2|9496.8|9536|9510.6|9491.2|9465.8|0
1585857300000|2020-04-02 19:55:00|9522.5|9497.1|9521.3|9495.9|9533.3|9507.9|9509.6|9484.2|0
1585857600000|2020-04-02 20:00:00|9521.9|9496.5|9537.7|9512.3|9548.4|9523|9519.3|9493.9|0
1585857900000|2020-04-02 20:05:00|9537|9511.6|9543.6|9518.2|9546.9|9521.5|9535.3|9509.9|0
1585858200000|2020-04-02 20:10:00|9544.3|9518.9|9525.9|9500.5|9545.3|9519.9|9522.4|9497|0
1585858500000|2020-04-02 20:15:00|9526.4|9501|9526.7|9501.3|9529.1|9503.7|9526.2|9500.8|0
1585858800000|2020-04-02 20:20:00|9526.6|9501.2|9524.5|9499.1|9527.1|9501.7|9523.5|9498.1|0
1585859100000|2020-04-02 20:25:00|9525|9499.6|9526.4|9501|9526.9|9501.5|9524.5|9499.1|0
1585859400000|2020-04-02 20:30:00|9526|9500.6|9538.6|9513.2|9540|9514.6|9526|9500.6|0
1585859700000|2020-04-02 20:35:00|9539.3|9513.9|9540.6|9515.2|9542|9516.6|9539.3|9513.9|0
1585860000000|2020-04-02 20:40:00|9540|9514.6|9526|9500.6|9541.3|9515.9|9523.4|9498|0
1585860300000|2020-04-02 20:45:00|9526.7|9501.3|9534.7|9509.3|9536.7|9511.3|9520.7|9495.3|0
1585860600000|2020-04-02 20:50:00|9535.3|9509.9|9529.4|9504|9536.7|9511.3|9526|9500.6|0
1585860900000|2020-04-02 20:55:00|9530|9504.6|9524.3|9498.9|9533.3|9507.9|9522.7|9497.3|0
1585861200000|2020-04-02 21:00:00|9524.7|9499.3|9524.6|9499.2|9527|9501.6|9522.6|9497.2|0
1585861500000|2020-04-02 21:05:00|9524.8|9499.4|9522.5|9497.1|9525.3|9499.9|9522.5|9497.1|0
1585861800000|2020-04-02 21:10:00|9523|9497.6|9523.6|9498.2|9525|9499.6|9522|9496.6|0
1585862100000|2020-04-02 21:15:00|9523.3|9497.9|9522.9|9497.5|9524.2|9498.8|9522.4|9497|0
1585862400000|2020-04-02 21:20:00|9523|9497.6|9522.2|9496.8|9524.2|9498.8|9522.2|9496.8|0
1585862700000|2020-04-02 21:25:00|9522.8|9497.4|9518.6|9493.2|9523.7|9498.3|9518.6|9493.2|0
1585863000000|2020-04-02 21:30:00|9518.9|9493.5|9522.3|9496.9|9522.3|9496.9|9516.7|9491.3|0
1585863300000|2020-04-02 21:35:00|9521.9|9496.5|9522.8|9497.4|9522.8|9497.4|9521.6|9496.2|0
1585863600000|2020-04-02 21:40:00|9522.6|9497.2|9523.1|9497.7|9523.1|9497.7|9522.6|9497.2|0
1585863900000|2020-04-02 21:45:00|9523.8|9498.4|9525.8|9500.4|9525.8|9500.4|9523.4|9498|0
1585864200000|2020-04-02 21:50:00|9525.3|9499.9|9525.3|9499.9|9526.3|9500.9|9525|9499.6|0
1585864500000|2020-04-02 21:55:00|9524.7|9499.3|9525.6|9500.2|9526.1|9500.7|9524.4|9499|0
1585864800000|2020-04-02 22:00:00|9524.1|9498.7|9512.5|9487.1|9524.1|9498.7|9502.5|9477.1|0
1585865100000|2020-04-02 22:05:00|9512.8|9487.4|9521.8|9496.4|9524.4|9499|9512.1|9486.7|0
1585865400000|2020-04-02 22:10:00|9523.7|9498.3|9530.4|9505|9538.6|9513.2|9523.7|9498.3|0
1585865700000|2020-04-02 22:15:00|9531.3|9505.9|9535|9509.6|9537|9511.6|9527.7|9502.3|0
1585866000000|2020-04-02 22:20:00|9535.3|9509.9|9536.3|9510.9|9545.9|9520.5|9534.3|9508.9|0
1585866300000|2020-04-02 22:25:00|9535.7|9510.3|9536.6|9511.2|9540.3|9514.9|9534|9508.6|0
1585866600000|2020-04-02 22:30:00|9536.3|9510.9|9529.7|9504.3|9537.7|9512.3|9529.7|9504.3|0
1585866900000|2020-04-02 22:35:00|9530.4|9505|9524.4|9499|9532.4|9507|9521.8|9496.4|0
1585867200000|2020-04-02 22:40:00|9524.7|9499.3|9513.8|9488.4|9526.4|9501|9513.8|9488.4|0
1585867500000|2020-04-02 22:45:00|9514.5|9489.1|9521.8|9496.4|9522.7|9497.3|9514.5|9489.1|0
1585867800000|2020-04-02 22:50:00|9522.4|9497|9525.1|9499.7|9525.7|9500.3|9521.4|9496|0
1585868100000|2020-04-02 22:55:00|9524.7|9499.3|9530.4|9505|9532.4|9507|9522.7|9497.3|0
1585868400000|2020-04-02 23:00:00|9530.7|9505.3|9529.7|9504.3|9536.3|9510.9|9526|9500.6|0
1585868700000|2020-04-02 23:05:00|9530|9504.6|9524.7|9499.3|9534.3|9508.9|9524.7|9499.3|0
1585869000000|2020-04-02 23:10:00|9525.1|9499.7|9517.4|9492|9526|9500.6|9512.8|9487.4|0
1585869300000|2020-04-02 23:15:00|9516.8|9491.4|9521.8|9496.4|9521.8|9496.4|9516.5|9491.1|0
1585869600000|2020-04-02 23:20:00|9522.4|9497|9517.8|9492.4|9523.1|9497.7|9517.8|9492.4|0
1585869900000|2020-04-02 23:25:00|9517.1|9491.7|9517.4|9492|9520.4|9495|9516.5|9491.1|0
1585870200000|2020-04-02 23:30:00|9517.8|9492.4|9507.5|9482.1|9518.4|9493|9506.5|9481.1|0
1585870500000|2020-04-02 23:35:00|9507.2|9481.8|9494.6|9469.2|9514.5|9489.1|9494.2|9468.8|0
1585870800000|2020-04-02 23:40:00|9494.9|9469.5|9482|9456.6|9499.5|9474.1|9480|9454.6|0
1585871100000|2020-04-02 23:45:00|9481.3|9455.9|9489.3|9463.9|9493.3|9467.9|9481.3|9455.9|0
1585871400000|2020-04-02 23:50:00|9489.6|9464.2|9488.3|9462.9|9494.6|9469.2|9487.3|9461.9|0
1585871700000|2020-04-02 23:55:00|9487.3|9461.9|9494.6|9469.2|9497.6|9472.2|9486.9|9461.5|0
1585872000000|2020-04-03 00:00:00|9492.6|9467.2|9507.8|9482.4|9513.1|9487.7|9488.9|9463.5|0
1585872300000|2020-04-03 00:05:00|9506.2|9480.8|9492.9|9467.5|9507.2|9481.8|9490.6|9465.2|0
1585872600000|2020-04-03 00:10:00|9491.9|9466.5|9486.6|9461.2|9501.5|9476.1|9486.6|9461.2|0
1585872900000|2020-04-03 00:15:00|9486.3|9460.9|9470.4|9445|9490.3|9464.9|9460.4|9435|0
1585873200000|2020-04-03 00:20:00|9470.6|9445.2|9483.7|9458.3|9483.7|9458.3|9464.5|9439.1|0
1585873500000|2020-04-03 00:25:00|9483.5|9458.1|9484.2|9458.8|9492.3|9466.9|9479.2|9453.8|0
1585873800000|2020-04-03 00:30:00|9484|9458.6|9477|9451.6|9486|9460.6|9472.8|9447.4|0
1585874100000|2020-04-03 00:35:00|9477.9|9452.5|9481.4|9456|9490.6|9465.2|9476.3|9450.9|0
1585874400000|2020-04-03 00:40:00|9481.1|9455.7|9471.7|9446.3|9485.1|9459.7|9468.4|9443|0
1585874700000|2020-04-03 00:45:00|9471.5|9446.1|9464.1|9438.7|9471.5|9446.1|9457.8|9432.4|0
1585875000000|2020-04-03 00:50:00|9464.3|9438.9|9460.5|9435.1|9471.9|9446.5|9458.6|9433.2|0
1585875300000|2020-04-03 00:55:00|9459.6|9434.2|9470.1|9444.7|9473.1|9447.7|9458.8|9433.4|0
1585875600000|2020-04-03 01:00:00|9468.3|9442.9|9457.4|9432|9468.9|9443.5|9446.8|9421.4|0
1585875900000|2020-04-03 01:05:00|9457.1|9431.7|9444.9|9419.5|9462.8|9437.4|9438|9412.6|0
1585876200000|2020-04-03 01:10:00|9445.8|9420.4|9446.1|9420.7|9453.9|9428.5|9441.6|9416.2|0
1585876500000|2020-04-03 01:15:00|9446.4|9421|9420.9|9412.9|9500.9|9492.9|9397.9|9389.9|1561
1585876800000|2020-04-03 01:20:00|9421.9|9413.9|9430.9|9422.9|9440.9|9432.9|9418.9|9410.9|890
1585877100000|2020-04-03 01:25:00|9429.9|9421.9|9414.9|9406.9|9452.9|9444.9|9414.9|9406.9|665
1585877400000|2020-04-03 01:30:00|9417.9|9409.9|9490.9|9482.9|9504.9|9496.9|9414.9|9406.9|2874
1585877700000|2020-04-03 01:35:00|9488.9|9480.9|9475.9|9467.9|9489.9|9481.9|9459.9|9451.9|989
1585878000000|2020-04-03 01:40:00|9472.9|9464.9|9428.9|9420.9|9482.9|9474.9|9423.9|9415.9|1207
1585878300000|2020-04-03 01:45:00|9425.9|9417.9|9472.9|9464.9|9515.9|9507.9|9423.9|9415.9|1001
1585878600000|2020-04-03 01:50:00|9471.9|9463.9|9472.9|9464.9|9487.9|9479.9|9463.9|9455.9|667
1585878900000|2020-04-03 01:55:00|9473.9|9465.9|9490.9|9482.9|9490.9|9482.9|9454.9|9446.9|843
1585879200000|2020-04-03 02:00:00|9491.9|9483.9|9497.9|9489.9|9504.9|9496.9|9470.9|9462.9|1303
1585879500000|2020-04-03 02:05:00|9496.9|9488.9|9487.9|9479.9|9503.9|9495.9|9477.9|9469.9|1090
1585879800000|2020-04-03 02:10:00|9488.9|9480.9|9470.9|9462.9|9488.9|9480.9|9456.9|9448.9|631
1585880100000|2020-04-03 02:15:00|9469.9|9461.9|9444.9|9436.9|9478.9|9470.9|9442.9|9434.9|577
1585880400000|2020-04-03 02:20:00|9443.9|9435.9|9465.9|9457.9|9469.9|9461.9|9441.9|9433.9|619
1585880700000|2020-04-03 02:25:00|9464.9|9456.9|9484.9|9476.9|9490.9|9482.9|9464.9|9456.9|433
1585881000000|2020-04-03 02:30:00|9483.9|9475.9|9482.9|9474.9|9491.9|9483.9|9440.9|9432.9|647
1585881300000|2020-04-03 02:35:00|9481.9|9473.9|9479.9|9471.9|9515.9|9507.9|9440.9|9432.9|1262
1585881600000|2020-04-03 02:40:00|9481.9|9473.9|9481.9|9473.9|9489.9|9481.9|9475.9|9467.9|821
1585881900000|2020-04-03 02:45:00|9480.9|9472.9|9475.9|9467.9|9491.9|9483.9|9469.9|9461.9|286
1585882200000|2020-04-03 02:50:00|9474.9|9466.9|9475.9|9467.9|9482.9|9474.9|9462.9|9454.9|325
1585882500000|2020-04-03 02:55:00|9478.9|9470.9|9481.9|9473.9|9490.9|9482.9|9440.9|9432.9|306
1585882800000|2020-04-03 03:00:00|9480.9|9472.9|9469.9|9461.9|9482.9|9474.9|9467.9|9459.9|221
1585883100000|2020-04-03 03:05:00|9467.9|9459.9|9480.9|9472.9|9481.9|9473.9|9462.9|9454.9|306
1585883400000|2020-04-03 03:10:00|9477.9|9469.9|9459.9|9451.9|9490.9|9482.9|9459.9|9451.9|423
1585883700000|2020-04-03 03:15:00|9458.9|9450.9|9454.9|9446.9|9464.9|9456.9|9454.9|9446.9|436
1585884000000|2020-04-03 03:20:00|9453.9|9445.9|9443.9|9435.9|9454.9|9446.9|9442.9|9434.9|625
1585884300000|2020-04-03 03:25:00|9442.9|9434.9|9456.9|9448.9|9463.9|9455.9|9441.9|9433.9|324
1585884600000|2020-04-03 03:30:00|9457.9|9449.9|9449.9|9441.9|9465.9|9457.9|9439.9|9431.9|585
1585884900000|2020-04-03 03:35:00|9450.9|9442.9|9461.9|9453.9|9461.9|9453.9|9440.9|9432.9|291
1585885200000|2020-04-03 03:40:00|9462.9|9454.9|9455.9|9447.9|9467.9|9459.9|9455.9|9447.9|247
1585885500000|2020-04-03 03:45:00|9456.9|9448.9|9460.9|9452.9|9470.9|9462.9|9440.9|9432.9|1241
1585885800000|2020-04-03 03:50:00|9459.9|9451.9|9462.9|9454.9|9465.9|9457.9|9440.9|9432.9|242
1585886100000|2020-04-03 03:55:00|9461.9|9453.9|9464.9|9456.9|9467.9|9459.9|9458.9|9450.9|169
1585886400000|2020-04-03 04:00:00|9474.7|9449.3|9476.7|9451.3|9476.7|9451.3|9465.2|9439.8|0
1585886700000|2020-04-03 04:05:00|9476.5|9451.1|9463.8|9438.4|9476.9|9451.5|9463.4|9438|0
1585887000000|2020-04-03 04:10:00|9464.1|9438.7|9454.9|9429.5|9466.6|9441.2|9451|9425.6|0
1585887300000|2020-04-03 04:15:00|9455|9429.6|9447.7|9422.3|9459.6|9434.2|9447|9421.6|0
1585887600000|2020-04-03 04:20:00|9447.8|9422.4|9454|9428.6|9454.5|9429.1|9447|9421.6|0
1585887900000|2020-04-03 04:25:00|9454.2|9428.8|9450.6|9425.2|9459|9433.6|9450.6|9425.2|0
1585888200000|2020-04-03 04:30:00|9450.3|9424.9|9446.1|9420.7|9450.6|9425.2|9442.2|9416.8|0
1585888500000|2020-04-03 04:35:00|9445.2|9419.8|9442.5|9417.1|9449.3|9423.9|9437.6|9412.2|0
1585888800000|2020-04-03 04:40:00|9442.4|9417|9448.1|9422.7|9451.9|9426.5|9442.4|9417|0
1585889100000|2020-04-03 04:45:00|9448.3|9422.9|9454.5|9429.1|9462.4|9437|9448|9422.6|0
1585889400000|2020-04-03 04:50:00|9454.3|9428.9|9443.8|9418.4|9455.8|9430.4|9442.6|9417.2|0
1585889700000|2020-04-03 04:55:00|9443.6|9418.2|9453.3|9427.9|9453.8|9428.4|9441.3|9415.9|1
1585890000000|2020-04-03 05:00:00|9453.2|9427.8|9447.9|9439.9|9453.2|9444.9|9434.9|9426|643
1585890300000|2020-04-03 05:05:00|9448.9|9440.9|9443.9|9435.9|9470.9|9462.9|9436.9|9428.9|1435
1585890600000|2020-04-03 05:10:00|9442.9|9434.9|9434.9|9426.9|9451.9|9443.9|9431.9|9423.9|457
1585890900000|2020-04-03 05:15:00|9433.9|9425.9|9425.9|9417.9|9444.9|9436.9|9425.9|9417.9|794
1585891200000|2020-04-03 05:20:00|9426.9|9418.9|9437.9|9429.9|9442.9|9434.9|9422.9|9414.9|314
1585891500000|2020-04-03 05:25:00|9438.9|9430.9|9424.9|9416.9|9438.9|9430.9|9417.9|9409.9|493
1585891800000|2020-04-03 05:30:00|9423.9|9415.9|9431.9|9423.9|9433.9|9425.9|9414.9|9406.9|432
1585892100000|2020-04-03 05:35:00|9430.9|9422.9|9433.9|9425.9|9437.9|9429.9|9427.9|9419.9|290
1585892400000|2020-04-03 05:40:00|9434.9|9426.9|9446.9|9438.9|9461.9|9453.9|9433.9|9425.9|663
1585892700000|2020-04-03 05:45:00|9447.9|9439.9|9461.9|9453.9|9468.9|9460.9|9445.9|9437.9|382
1585893000000|2020-04-03 05:50:00|9462.9|9454.9|9468.9|9460.9|9490.9|9482.9|9415.9|9407.9|866
1585893300000|2020-04-03 05:55:00|9470.9|9462.9|9474.9|9466.9|9477.9|9469.9|9463.9|9455.9|346
1585893600000|2020-04-03 06:00:00|9476.9|9468.9|9447.9|9439.9|9476.9|9468.9|9447.9|9439.9|509
1585893900000|2020-04-03 06:05:00|9448.9|9440.9|9447.9|9439.9|9451.9|9443.9|9440.9|9432.9|416
1585894200000|2020-04-03 06:10:00|9448.9|9440.9|9444.9|9436.9|9465.9|9457.9|9440.9|9432.9|403
1585894500000|2020-04-03 06:15:00|9445.9|9437.9|9440.9|9432.9|9451.9|9443.9|9438.9|9430.9|264
1585894800000|2020-04-03 06:20:00|9439.9|9431.9|9442.9|9434.9|9465.9|9457.9|9432.9|9424.9|360
1585895100000|2020-04-03 06:25:00|9441.9|9433.9|9442.9|9434.9|9448.9|9440.9|9415.9|9407.9|429
1585895400000|2020-04-03 06:30:00|9439.9|9431.9|9452.9|9444.9|9456.9|9448.9|9438.9|9430.9|649
1585895700000|2020-04-03 06:35:00|9453.9|9445.9|9441.9|9433.9|9457.9|9449.9|9438.9|9430.9|279
1585896000000|2020-04-03 06:40:00|9442.9|9434.9|9454.9|9446.9|9454.9|9446.9|9435.9|9427.9|536
1585896300000|2020-04-03 06:45:00|9455.9|9447.9|9469.9|9461.9|9476.9|9468.9|9454.9|9446.9|696
1585896600000|2020-04-03 06:50:00|9468.9|9460.9|9466.9|9458.9|9475.9|9467.9|9466.9|9458.9|301
1585896900000|2020-04-03 06:55:00|9467.9|9459.9|9460.9|9452.9|9471.9|9463.9|9440.9|9432.9|813
1585897200000|2020-04-03 07:00:00|9461.9|9453.9|9461.9|9453.9|9464.9|9456.9|9446.9|9438.9|1084
1585897500000|2020-04-03 07:05:00|9462.9|9454.9|9454.9|9446.9|9473.9|9465.9|9453.9|9445.9|854
1585897800000|2020-04-03 07:10:00|9453.9|9445.9|9460.9|9452.9|9468.9|9460.9|9415.9|9407.9|1118
1585898100000|2020-04-03 07:15:00|9458.9|9450.9|9438.9|9430.9|9461.9|9453.9|9438.9|9430.9|1003
1585898400000|2020-04-03 07:20:00|9440.9|9432.9|9459.9|9451.9|9465.9|9457.9|9438.9|9430.9|1062
1585898700000|2020-04-03 07:25:00|9460.9|9452.9|9461.9|9453.9|9465.9|9457.9|9457.9|9449.9|522
1585899000000|2020-04-03 07:30:00|9462.9|9454.9|9467.9|9459.9|9470.9|9462.9|9460.9|9452.9|381
1585899300000|2020-04-03 07:35:00|9466.9|9458.9|9469.9|9461.9|9471.9|9463.9|9415.9|9407.9|885
1585899600000|2020-04-03 07:40:00|9470.9|9462.9|9490.9|9482.9|9492.9|9484.9|9465.9|9457.9|1531
1585899900000|2020-04-03 07:45:00|9489.9|9481.9|9476.9|9468.9|9489.9|9481.9|9415.9|9407.9|431
1585900200000|2020-04-03 07:50:00|9477.9|9469.9|9484.9|9476.9|9485.9|9477.9|9415.9|9407.9|984
1585900500000|2020-04-03 07:55:00|9485.9|9477.9|9482.9|9474.9|9485.9|9477.9|9465.9|9457.9|1229
1585900800000|2020-04-03 08:00:00|9481.9|9473.9|9485.9|9477.9|9485.9|9477.9|9473.9|9465.9|1231
1585901100000|2020-04-03 08:05:00|9484.9|9476.9|9501.9|9493.9|9501.9|9493.9|9480.9|9472.9|1838
1585901400000|2020-04-03 08:10:00|9502.9|9494.9|9488.9|9480.9|9502.9|9494.9|9486.9|9478.9|2263
1585901700000|2020-04-03 08:15:00|9440.9|9432.9|9482.9|9474.9|9493.9|9485.9|9440.9|9432.9|1471
1585902000000|2020-04-03 08:20:00|9483.9|9475.9|9440.9|9432.9|9484.9|9476.9|9440.9|9432.9|1165
1585902300000|2020-04-03 08:25:00|9481.9|9473.9|9483.9|9475.9|9491.9|9483.9|9474.9|9466.9|1784
1585902600000|2020-04-03 08:30:00|9499.1|9473.7|9480.5|9455.1|9501.7|9476.3|9478.1|9452.7|0
1585902900000|2020-04-03 08:35:00|9480.8|9455.4|9479.9|9454.5|9490.7|9465.3|9471.1|9445.7|0
1585903200000|2020-04-03 08:40:00|9480.3|9454.9|9487.3|9461.9|9487.3|9461.9|9472|9446.6|0
1585903500000|2020-04-03 08:45:00|9487|9461.6|9490.5|9465.1|9491.5|9466.1|9482.4|9457|0
1585903800000|2020-04-03 08:50:00|9488.7|9463.3|9489.7|9464.3|9492.5|9467.1|9481.8|9456.4|0
1585904100000|2020-04-03 08:55:00|9489.3|9463.9|9490.5|9465.1|9494.9|9469.5|9489|9463.6|0
1585904400000|2020-04-03 09:00:00|9490.8|9465.4|9488.1|9462.7|9507.5|9482.1|9488.1|9462.7|0
1585904700000|2020-04-03 09:05:00|9487.9|9462.5|9481.8|9456.4|9489.9|9464.5|9475.9|9450.5|0
1585905000000|2020-04-03 09:10:00|9480|9454.6|9486.4|9461|9488.1|9462.7|9478.8|9453.4|0
1585905300000|2020-04-03 09:15:00|9486.2|9460.8|9464.9|9456.9|9486.2|9471.4|9456.4|9448.4|242
1585905600000|2020-04-03 09:20:00|9463.9|9455.9|9453.9|9445.9|9464.9|9456.9|9444.9|9436.9|126
1585905900000|2020-04-03 09:25:00|9453.4|9445.4|9465.4|9457.4|9465.4|9457.4|9452.9|9444.9|67
1585906200000|2020-04-03 09:30:00|9465.9|9457.9|9455.4|9447.4|9469.9|9461.9|9453.9|9445.9|80
1585906500000|2020-04-03 09:35:00|9455.9|9447.9|9455.4|9447.4|9457.9|9449.9|9451.9|9443.9|15
1585906800000|2020-04-03 09:40:00|9455.9|9447.9|9468.9|9460.9|9473.9|9465.9|9454.9|9446.9|126
1585907100000|2020-04-03 09:45:00|9468.4|9460.4|9465.9|9457.9|9469.4|9461.4|9451.9|9443.9|165
1585907400000|2020-04-03 09:50:00|9466.4|9458.4|9472.9|9464.9|9478.9|9470.9|9463.9|9455.9|54
1585907700000|2020-04-03 09:55:00|9472.4|9464.4|9476.4|9468.4|9479.9|9471.9|9469.9|9461.9|49
1585908000000|2020-04-03 10:00:00|9476.9|9468.9|9478.9|9470.9|9480.9|9472.9|9471.9|9463.9|115
1585908300000|2020-04-03 10:05:00|9479.4|9471.4|9478.9|9470.9|9483.4|9475.4|9471.9|9463.9|92
1585908600000|2020-04-03 10:10:00|9478.4|9470.4|9474.4|9466.4|9478.4|9470.4|9467.4|9459.4|67
1585908900000|2020-04-03 10:15:00|9474.9|9466.9|9473.9|9465.9|9478.9|9470.9|9472.4|9464.4|126
1585909200000|2020-04-03 10:20:00|9474.4|9466.4|9469.9|9461.9|9476.9|9468.9|9463.4|9455.4|177
1585909500000|2020-04-03 10:25:00|9471.4|9463.4|9465.9|9457.9|9471.4|9463.4|9464.9|9456.9|22
1585909800000|2020-04-03 10:30:00|9466.4|9458.4|9483.9|9475.9|9484.9|9476.9|9463.9|9455.9|137
1585910100000|2020-04-03 10:35:00|9484.4|9476.4|9475.4|9467.4|9485.4|9477.4|9471.9|9463.9|63
1585910400000|2020-04-03 10:40:00|9474.9|9466.9|9474.9|9466.9|9480.9|9472.9|9472.9|9464.9|21
1585910700000|2020-04-03 10:45:00|9475.4|9467.4|9479.9|9471.9|9483.4|9475.4|9475.4|9467.4|14
1585911000000|2020-04-03 10:50:00|9480.4|9472.4|9478.9|9470.9|9482.4|9474.4|9478.4|9470.4|16
1585911300000|2020-04-03 10:55:00|9479.4|9471.4|9472.4|9464.4|9480.4|9472.4|9472.4|9464.4|5
1585911600000|2020-04-03 11:00:00|9472.9|9464.9|9481.4|9473.4|9481.4|9473.4|9468.9|9460.9|20
1585911900000|2020-04-03 11:05:00|9480.9|9472.9|9463.4|9455.4|9481.4|9473.4|9462.4|9454.4|124
1585912200000|2020-04-03 11:10:00|9461.9|9453.9|9468.4|9460.4|9469.9|9461.9|9461.4|9453.4|64
1585912500000|2020-04-03 11:15:00|9467.9|9459.9|9463.4|9455.4|9469.9|9461.9|9461.4|9453.4|34
1585912800000|2020-04-03 11:20:00|9463.9|9455.9|9478.9|9470.9|9480.9|9472.9|9461.9|9453.9|142
1585913100000|2020-04-03 11:25:00|9478.4|9470.4|9477.4|9469.4|9478.4|9470.4|9470.9|9462.9|24
1585913400000|2020-04-03 11:30:00|9476.9|9468.9|9483.4|9475.4|9483.9|9475.9|9474.9|9466.9|41
1585913700000|2020-04-03 11:35:00|9483.9|9475.9|9487.4|9479.4|9492.4|9484.4|9482.4|9474.4|79
1585914000000|2020-04-03 11:40:00|9487.9|9479.9|9485.9|9477.9|9487.9|9479.9|9481.9|9473.9|31
1585914300000|2020-04-03 11:45:00|9485.4|9477.4|9507.4|9499.4|9517.9|9509.9|9484.4|9476.4|221
1585914600000|2020-04-03 11:50:00|9507.9|9499.9|9509.4|9501.4|9515.9|9507.9|9504.9|9496.9|128
1585914900000|2020-04-03 11:55:00|9509.9|9501.9|9544.4|9536.4|9553.9|9545.9|9506.9|9498.9|400
1585915200000|2020-04-03 12:00:00|9542.9|9534.9|9538.4|9530.4|9551.4|9543.4|9534.9|9526.9|194
1585915500000|2020-04-03 12:05:00|9537.9|9529.9|9526.4|9518.4|9542.9|9534.9|9526.4|9518.4|179
1585915800000|2020-04-03 12:10:00|9526.9|9518.9|9519.9|9511.9|9531.9|9523.9|9515.4|9507.4|140
1585916100000|2020-04-03 12:15:00|9519.4|9511.4|9510.9|9502.9|9519.9|9511.9|9506.9|9498.9|48
1585916400000|2020-04-03 12:20:00|9511.4|9503.4|9515.4|9507.4|9515.9|9507.9|9504.4|9496.4|102
1585916700000|2020-04-03 12:25:00|9514.9|9506.9|9509.4|9501.4|9514.9|9506.9|9499.4|9491.4|116
1585917000000|2020-04-03 12:30:00|9508.9|9500.9|9522.4|9514.4|9539.9|9531.9|9479.9|9471.9|604
1585917300000|2020-04-03 12:35:00|9523.9|9515.9|9524.4|9516.4|9531.4|9523.4|9515.4|9507.4|60
1585917600000|2020-04-03 12:40:00|9522.9|9514.9|9516.9|9508.9|9535.9|9527.9|9510.9|9502.9|84
1585917900000|2020-04-03 12:45:00|9516.4|9508.4|9512.4|9504.4|9524.4|9516.4|9500.9|9492.9|90
1585918200000|2020-04-03 12:50:00|9511.9|9503.9|9508.4|9500.4|9516.9|9508.9|9503.4|9495.4|48
1585918500000|2020-04-03 12:55:00|9508.9|9500.9|9506.4|9498.4|9510.9|9502.9|9498.9|9490.9|67
1585918800000|2020-04-03 13:00:00|9505.9|9497.9|9522.4|9514.4|9527.9|9519.9|9503.9|9495.9|124
1585919100000|2020-04-03 13:05:00|9521.9|9513.9|9513.4|9505.4|9528.4|9520.4|9510.4|9502.4|55
1585919400000|2020-04-03 13:10:00|9513.9|9505.9|9513.9|9505.9|9520.4|9512.4|9506.4|9498.4|17
1585919700000|2020-04-03 13:15:00|9513.4|9505.4|9507.9|9499.9|9521.4|9513.4|9505.4|9497.4|63
1585920000000|2020-04-03 13:20:00|9507.4|9499.4|9517.9|9509.9|9520.4|9512.4|9506.9|9498.9|52
1585920300000|2020-04-03 13:25:00|9517.4|9509.4|9510.9|9502.9|9520.9|9512.9|9510.4|9502.4|17
1585920600000|2020-04-03 13:30:00|9510.4|9502.4|9524.9|9516.9|9528.4|9520.4|9502.4|9494.4|143
1585920900000|2020-04-03 13:35:00|9525.4|9517.4|9535.4|9527.4|9536.4|9528.4|9515.9|9507.9|100
1585921200000|2020-04-03 13:40:00|9534.9|9526.9|9530.9|9522.9|9546.9|9538.9|9525.9|9517.9|141
1585921500000|2020-04-03 13:45:00|9531.9|9523.9|9522.4|9514.4|9537.9|9529.9|9520.9|9512.9|175
1585921800000|2020-04-03 13:50:00|9522.9|9514.9|9518.4|9510.4|9530.4|9522.4|9507.9|9499.9|190
1585922100000|2020-04-03 13:55:00|9517.9|9509.9|9528.4|9520.4|9535.4|9527.4|9517.4|9509.4|146
1585922400000|2020-04-03 14:00:00|9532.9|9524.9|9519.9|9511.9|9542.4|9534.4|9518.9|9510.9|222
1585922700000|2020-04-03 14:05:00|9520.4|9512.4|9533.9|9525.9|9538.9|9530.9|9519.9|9511.9|229
1585923000000|2020-04-03 14:10:00|9534.4|9526.4|9531.9|9523.9|9536.4|9528.4|9527.9|9519.9|74
1585923300000|2020-04-03 14:15:00|9531.4|9523.4|9505.4|9497.4|9531.4|9523.4|9504.9|9496.9|92
1585923600000|2020-04-03 14:20:00|9505.9|9497.9|9512.4|9504.4|9514.9|9506.9|9498.4|9490.4|89
1585923900000|2020-04-03 14:25:00|9511.9|9503.9|9499.9|9491.9|9511.9|9503.9|9497.4|9489.4|54
1585924200000|2020-04-03 14:30:00|9500.4|9492.4|9481.4|9473.4|9503.9|9495.9|9480.4|9472.4|174
1585924500000|2020-04-03 14:35:00|9480.9|9472.9|9483.4|9475.4|9491.4|9483.4|9476.9|9468.9|82
1585924800000|2020-04-03 14:40:00|9483.9|9475.9|9492.4|9484.4|9493.9|9485.9|9479.9|9471.9|118
1585925100000|2020-04-03 14:45:00|9491.9|9483.9|9494.4|9486.4|9498.4|9490.4|9485.9|9477.9|59
1585925400000|2020-04-03 14:50:00|9493.9|9485.9|9482.4|9474.4|9498.4|9490.4|9480.4|9472.4|77
1585925700000|2020-04-03 14:55:00|9482.9|9474.9|9488.9|9480.9|9496.9|9488.9|9479.9|9471.9|87
1585926000000|2020-04-03 15:00:00|9489.9|9481.9|9487.9|9479.9|9498.9|9490.9|9487.9|9479.9|65
1585926300000|2020-04-03 15:05:00|9486.9|9478.9|9466.9|9458.9|9486.9|9478.9|9460.9|9452.9|266
1585926600000|2020-04-03 15:10:00|9463.9|9455.9|9458.9|9450.9|9475.9|9467.9|9458.9|9450.9|217
1585926900000|2020-04-03 15:15:00|9457.9|9449.9|9457.9|9449.9|9460.9|9452.9|9451.9|9443.9|138
1585927200000|2020-04-03 15:20:00|9461.9|9453.9|9438.9|9430.9|9461.9|9453.9|9435.9|9427.9|154
1585927500000|2020-04-03 15:25:00|9439.9|9431.9|9441.9|9433.9|9444.9|9436.9|9430.9|9422.9|320
1585927800000|2020-04-03 15:30:00|9438.9|9430.9|9448.9|9440.9|9448.9|9440.9|9428.9|9420.9|181
1585928100000|2020-04-03 15:35:00|9447.9|9439.9|9436.9|9428.9|9447.9|9439.9|9426.9|9418.9|229
1585928400000|2020-04-03 15:40:00|9432.9|9424.9|9414.9|9406.9|9433.9|9425.9|9414.9|9406.9|119
1585928700000|2020-04-03 15:45:00|9415.9|9407.9|9402.9|9394.9|9415.9|9407.9|9396.9|9388.9|261
1585929000000|2020-04-03 15:50:00|9403.9|9395.9|9404.9|9396.9|9406.9|9398.9|9396.9|9388.9|80
1585929300000|2020-04-03 15:55:00|9405.9|9397.9|9405.9|9397.9|9413.9|9405.9|9405.9|9397.9|105
1585929600000|2020-04-03 16:00:00|9406.9|9398.9|9410.9|9402.9|9415.9|9407.9|9403.9|9395.9|121
1585929900000|2020-04-03 16:05:00|9409.9|9401.9|9399.9|9391.9|9409.9|9401.9|9390.9|9382.9|120
1585930200000|2020-04-03 16:10:00|9401.9|9393.9|9393.9|9385.9|9405.9|9397.9|9391.9|9383.9|100
1585930500000|2020-04-03 16:15:00|9394.9|9386.9|9390.9|9382.9|9395.9|9387.9|9386.9|9378.9|196
1585930800000|2020-04-03 16:20:00|9388.9|9380.9|9390.9|9382.9|9399.9|9391.9|9385.9|9377.9|88
1585931100000|2020-04-03 16:25:00|9392.9|9384.9|9399.9|9391.9|9399.9|9391.9|9382.9|9374.9|132
1585931400000|2020-04-03 16:30:00|9401.9|9393.9|9408.9|9400.9|9413.9|9405.9|9399.9|9391.9|143
1585931700000|2020-04-03 16:35:00|9403.9|9395.9|9412.9|9404.9|9412.9|9404.9|9403.9|9395.9|53
1585932000000|2020-04-03 16:40:00|9411.9|9403.9|9420.9|9412.9|9420.9|9412.9|9406.9|9398.9|76
1585932300000|2020-04-03 16:45:00|9419.9|9411.9|9397.9|9389.9|9419.9|9411.9|9393.9|9385.9|109
1585932600000|2020-04-03 16:50:00|9401.9|9393.9|9402.9|9394.9|9407.9|9399.9|9399.9|9391.9|41
1585932900000|2020-04-03 16:55:00|9403.9|9395.9|9407.9|9399.9|9409.9|9401.9|9398.9|9390.9|49
1585933200000|2020-04-03 17:00:00|9409.9|9401.9|9408.9|9400.9|9409.9|9401.9|9400.9|9392.9|17
1585933500000|2020-04-03 17:05:00|9410.9|9402.9|9425.9|9417.9|9426.9|9418.9|9404.9|9396.9|183
1585933800000|2020-04-03 17:10:00|9426.9|9418.9|9411.9|9403.9|9427.9|9419.9|9411.9|9403.9|86
1585934100000|2020-04-03 17:15:00|9412.9|9404.9|9420.9|9412.9|9420.9|9412.9|9412.9|9404.9|24
1585934400000|2020-04-03 17:20:00|9414.9|9406.9|9402.9|9394.9|9414.9|9406.9|9402.9|9394.9|10
1585934700000|2020-04-03 17:25:00|9400.9|9392.9|9396.9|9388.9|9400.9|9392.9|9388.9|9380.9|107
1585935000000|2020-04-03 17:30:00|9395.9|9387.9|9396.9|9388.9|9396.9|9388.9|9388.9|9380.9|43
1585935300000|2020-04-03 17:35:00|9398.9|9390.9|9396.9|9388.9|9401.9|9393.9|9393.9|9385.9|72
1585935600000|2020-04-03 17:40:00|9395.9|9387.9|9394.9|9386.9|9395.9|9387.9|9389.9|9381.9|38
1585935900000|2020-04-03 17:45:00|9398.9|9390.9|9396.9|9388.9|9404.9|9396.9|9396.9|9388.9|32
1585936200000|2020-04-03 17:50:00|9398.9|9390.9|9396.9|9388.9|9399.9|9391.9|9391.9|9383.9|13
1585936500000|2020-04-03 17:55:00|9392.9|9384.9|9396.9|9388.9|9396.9|9388.9|9387.9|9379.9|65
1585936800000|2020-04-03 18:00:00|9397.9|9389.9|9392.9|9384.9|9401.9|9393.9|9387.9|9379.9|38
1585937100000|2020-04-03 18:05:00|9394.9|9386.9|9386.9|9378.9|9394.9|9386.9|9385.9|9377.9|97
1585937400000|2020-04-03 18:10:00|9384.9|9376.9|9386.9|9378.9|9387.9|9379.9|9379.9|9371.9|29
1585937700000|2020-04-03 18:15:00|9390.9|9382.9|9386.9|9378.9|9390.9|9382.9|9385.9|9377.9|36
1585938000000|2020-04-03 18:20:00|9387.9|9379.9|9393.9|9385.9|9393.9|9385.9|9387.9|9379.9|5
1585938300000|2020-04-03 18:25:00|9394.9|9386.9|9401.9|9393.9|9403.9|9395.9|9390.9|9382.9|64
1585938600000|2020-04-03 18:30:00|9400.9|9392.9|9397.9|9389.9|9401.9|9393.9|9394.9|9386.9|93
1585938900000|2020-04-03 18:35:00|9400.9|9392.9|9398.9|9390.9|9401.9|9393.9|9395.9|9387.9|91
1585939200000|2020-04-03 18:40:00|9399.9|9391.9|9392.9|9384.9|9400.9|9392.9|9392.9|9384.9|68
1585939500000|2020-04-03 18:45:00|9393.9|9385.9|9400.9|9392.9|9401.9|9393.9|9392.9|9384.9|80
1585939800000|2020-04-03 18:50:00|9399.9|9391.9|9418.9|9410.9|9426.9|9418.9|9399.9|9391.9|206
1585940100000|2020-04-03 18:55:00|9417.9|9409.9|9430.8|9405.4|9430.8|9415.9|9414.9|9405.2|122
1585940400000|2020-04-03 19:00:00|9431.6|9406.2|9419.9|9394.5|9442|9416.6|9417.7|9392.3|0
1585940700000|2020-04-03 19:05:00|9420.1|9394.7|9418.8|9393.4|9423.2|9397.8|9415|9389.6|0
1585941000000|2020-04-03 19:10:00|9418.7|9393.3|9425.4|9400|9431.2|9405.8|9415.6|9390.2|0
1585941300000|2020-04-03 19:15:00|9424.7|9399.3|9427.6|9402.2|9440|9414.6|9420.3|9394.9|0
1585941600000|2020-04-03 19:20:00|9428|9402.6|9415.9|9390.5|9430|9404.6|9411.7|9386.3|0
1585941900000|2020-04-03 19:25:00|9415.8|9390.4|9426.2|9400.8|9428.5|9403.1|9412.8|9387.4|0
1585942200000|2020-04-03 19:30:00|9427|9401.6|9418.1|9392.7|9439.7|9414.3|9415.5|9390.1|0
1585942500000|2020-04-03 19:35:00|9417.7|9392.3|9409.4|9384|9428.9|9403.5|9409|9383.6|0
1585942800000|2020-04-03 19:40:00|9409.6|9384.2|9400.3|9374.9|9416.7|9391.3|9399|9373.6|0
1585943100000|2020-04-03 19:45:00|9400.2|9374.8|9433.7|9408.3|9441|9415.6|9400.2|9374.8|0
1585943400000|2020-04-03 19:50:00|9433.8|9408.4|9458.2|9432.8|9471|9445.6|9433.8|9408.4|0
1585943700000|2020-04-03 19:55:00|9458.3|9432.9|9434.6|9409.2|9460|9434.6|9425.5|9400.1|0
1585944000000|2020-04-03 20:00:00|9436.6|9411.2|9441.9|9416.5|9447.2|9421.8|9426.6|9401.2|0
1585944300000|2020-04-03 20:05:00|9441.2|9415.8|9447.9|9422.5|9455.2|9429.8|9441.2|9415.8|0
1585944600000|2020-04-03 20:10:00|9447.5|9422.1|9443.1|9417.7|9459.9|9434.5|9442.6|9417.2|0
1585944900000|2020-04-03 20:15:00|9443.2|9417.8|9445.8|9420.4|9447.1|9421.7|9443.1|9417.7|0
1585945200000|2020-04-03 20:20:00|9446.3|9420.9|9445|9419.6|9446.3|9420.9|9443.3|9417.9|0
1585945500000|2020-04-03 20:25:00|9445.4|9420|9443.7|9418.3|9445.7|9420.3|9441.9|9416.5|0
1585945800000|2020-04-03 20:30:00|9444.2|9418.8|9442.2|9416.8|9450.9|9425.5|9438.9|9413.5|0
1585946100000|2020-04-03 20:35:00|9443.5|9418.1|9437.5|9412.1|9443.5|9418.1|9433.6|9408.2|0
1585946400000|2020-04-03 20:40:00|9436.9|9411.5|9436.2|9410.8|9438.9|9413.5|9434.2|9408.8|0
1585946700000|2020-04-03 20:45:00|9436.9|9411.5|9441.5|9416.1|9441.5|9416.1|9435.5|9410.1|0
1585947000000|2020-04-03 20:50:00|9440.9|9415.5|9440.9|9415.5|9448.9|9423.5|9436.9|9411.5|0
1585947300000|2020-04-03 20:55:00|9440.2|9414.8|9441.2|9415.8|9444.2|9418.8|9436.2|9410.8|0
1586124000000|2020-04-05 22:00:00|9533.2|9507.8|9533.8|9508.4|9540.5|9515.1|9519.5|9494.1|0
1586124300000|2020-04-05 22:05:00|9534.2|9508.8|9531.5|9506.1|9545.2|9519.8|9520.2|9494.8|0
1586124600000|2020-04-05 22:10:00|9531.8|9506.4|9524.5|9499.1|9536.2|9510.8|9523.2|9497.8|0
1586124900000|2020-04-05 22:15:00|9524.2|9498.8|9525.5|9500.1|9525.9|9500.5|9506.9|9481.5|0
1586125200000|2020-04-05 22:20:00|9525.9|9500.5|9544.5|9519.1|9544.5|9519.1|9520.5|9495.1|0
1586125500000|2020-04-05 22:25:00|9545.2|9519.8|9535.8|9510.4|9545.2|9519.8|9533.8|9508.4|0
1586125800000|2020-04-05 22:30:00|9536.2|9510.8|9532.5|9507.1|9536.5|9511.1|9526.5|9501.1|0
1586126100000|2020-04-05 22:35:00|9532.8|9507.4|9528.5|9503.1|9535.5|9510.1|9525.2|9499.8|0
1586126400000|2020-04-05 22:40:00|9529.2|9503.8|9533.2|9507.8|9539.2|9513.8|9527.9|9502.5|0
1586126700000|2020-04-05 22:45:00|9533.5|9508.1|9534.2|9508.8|9539.8|9514.4|9533.2|9507.8|0
1586127000000|2020-04-05 22:50:00|9533.8|9508.4|9527.9|9502.5|9533.8|9508.4|9525.9|9500.5|0
1586127300000|2020-04-05 22:55:00|9527.2|9501.8|9530.5|9505.1|9533.2|9507.8|9526.5|9501.1|0
1586127600000|2020-04-05 23:00:00|9531.2|9505.8|9541.5|9516.1|9543.2|9517.8|9529.8|9504.4|0
1586127900000|2020-04-05 23:05:00|9541.2|9515.8|9549.5|9524.1|9554.1|9528.7|9540.5|9515.1|0
1586128200000|2020-04-05 23:10:00|9549.8|9524.4|9548.5|9523.1|9552.5|9527.1|9545.8|9520.4|0
1586128500000|2020-04-05 23:15:00|9549.2|9523.8|9546.8|9521.4|9551.8|9526.4|9545.8|9520.4|0
1586128800000|2020-04-05 23:20:00|9547.2|9521.8|9541.9|9516.5|9550.5|9525.1|9541.2|9515.8|0
1586129100000|2020-04-05 23:25:00|9542.2|9516.8|9544.2|9518.8|9546.5|9521.1|9539.9|9514.5|0
1586129400000|2020-04-05 23:30:00|9543.9|9518.5|9524.6|9499.2|9544.2|9518.8|9523.3|9497.9|0
1586129700000|2020-04-05 23:35:00|9525.3|9499.9|9528.9|9503.5|9533.6|9508.2|9525.3|9499.9|0
1586130000000|2020-04-05 23:40:00|9529.3|9503.9|9528.6|9503.2|9529.9|9504.5|9522|9496.6|0
1586130300000|2020-04-05 23:45:00|9529.3|9503.9|9530.6|9505.2|9533.3|9507.9|9526.6|9501.2|0
1586130600000|2020-04-05 23:50:00|9530.9|9505.5|9531.9|9506.5|9539.2|9513.8|9526.9|9501.5|0
1586130900000|2020-04-05 23:55:00|9533.6|9508.2|9541.5|9516.1|9544.5|9519.1|9533.3|9507.9|0
1586131200000|2020-04-06 00:00:00|9541.9|9516.5|9541.9|9516.5|9556.5|9531.1|9539.5|9514.1|0
1586131500000|2020-04-06 00:05:00|9541.5|9516.1|9549.2|9523.8|9550.5|9525.1|9539.9|9514.5|0
1586131800000|2020-04-06 00:10:00|9548.5|9523.1|9562.1|9536.7|9563.7|9538.3|9548.2|9522.8|0
1586132100000|2020-04-06 00:15:00|9561.8|9536.4|9623.3|9597.9|9625.4|9600|9560.1|9534.7|0
1586132400000|2020-04-06 00:20:00|9623.1|9597.7|9619.4|9594|9626|9600.6|9607.1|9581.7|0
1586132700000|2020-04-06 00:25:00|9619.5|9594.1|9621.9|9596.5|9623.6|9598.2|9607.5|9582.1|0
1586133000000|2020-04-06 00:30:00|9622.8|9597.4|9664.1|9638.7|9664.1|9638.7|9620.7|9595.3|0
1586133300000|2020-04-06 00:35:00|9665.9|9640.5|9686.6|9661.2|9692.6|9667.2|9655.1|9629.7|0
1586133600000|2020-04-06 00:40:00|9686.2|9660.8|9668.1|9642.7|9692.5|9667.1|9664.8|9639.4|0
1586133900000|2020-04-06 00:45:00|9666.9|9641.5|9647.8|9622.4|9670|9644.6|9636|9610.6|0
1586134200000|2020-04-06 00:50:00|9646|9620.6|9646.1|9620.7|9655.1|9629.7|9644.7|9619.3|0
1586134500000|2020-04-06 00:55:00|9646.9|9621.5|9645.5|9620.1|9652.2|9626.8|9639.5|9614.1|0
1586134800000|2020-04-06 01:00:00|9644.6|9619.2|9665.2|9639.8|9676.4|9651|9636.1|9610.7|0
1586135100000|2020-04-06 01:05:00|9665.3|9639.9|9678.7|9653.3|9685.3|9659.9|9658.8|9633.4|0
1586135400000|2020-04-06 01:10:00|9678.5|9653.1|9680.1|9654.7|9680.1|9654.7|9658.5|9633.1|0
1586135700000|2020-04-06 01:15:00|9679.8|9654.4|9628.8|9620.8|9695.8|9687.8|9625.8|9617.8|2528
1586136000000|2020-04-06 01:20:00|9629.8|9621.8|9642.8|9634.8|9656.8|9648.8|9621.8|9613.8|1515
1586136300000|2020-04-06 01:25:00|9643.8|9635.8|9611.8|9603.8|9649.8|9641.8|9610.8|9602.8|1033
1586136600000|2020-04-06 01:30:00|9610.8|9602.8|9553.8|9545.8|9610.8|9602.8|9550.8|9542.8|2744
1586136900000|2020-04-06 01:35:00|9552.8|9544.8|9534.8|9526.8|9564.8|9556.8|9521.8|9513.8|1710
1586137200000|2020-04-06 01:40:00|9533.8|9525.8|9511.8|9503.8|9539.8|9531.8|9489.8|9481.8|2385
1586137500000|2020-04-06 01:45:00|9509.8|9501.8|9489.8|9481.8|9531.8|9523.8|9488.8|9480.8|1590
1586137800000|2020-04-06 01:50:00|9488.8|9480.8|9470.8|9462.8|9503.8|9495.8|9468.8|9460.8|1451
1586138100000|2020-04-06 01:55:00|9469.8|9461.8|9518.8|9510.8|9519.8|9511.8|9461.8|9453.8|1447
1586138400000|2020-04-06 02:00:00|9519.8|9511.8|9518.8|9510.8|9528.8|9520.8|9501.8|9493.8|934
1586138700000|2020-04-06 02:05:00|9520.8|9512.8|9519.8|9511.8|9544.8|9536.8|9514.8|9506.8|1069
1586139000000|2020-04-06 02:10:00|9520.8|9512.8|9541.8|9533.8|9544.8|9536.8|9511.8|9503.8|711
1586139300000|2020-04-06 02:15:00|9542.8|9534.8|9531.8|9523.8|9550.8|9542.8|9521.8|9513.8|692
1586139600000|2020-04-06 02:20:00|9530.8|9522.8|9519.8|9511.8|9538.8|9530.8|9514.8|9506.8|568
1586139900000|2020-04-06 02:25:00|9518.8|9510.8|9508.8|9500.8|9530.8|9522.8|9508.8|9500.8|741
1586140200000|2020-04-06 02:30:00|9507.8|9499.8|9476.8|9468.8|9508.8|9500.8|9467.8|9459.8|1071
1586140500000|2020-04-06 02:35:00|9475.8|9467.8|9494.8|9486.8|9498.8|9490.8|9467.8|9459.8|720
1586140800000|2020-04-06 02:40:00|9495.8|9487.8|9493.8|9485.8|9506.8|9498.8|9490.8|9482.8|700
1586141100000|2020-04-06 02:45:00|9496.8|9488.8|9506.8|9498.8|9520.8|9512.8|9496.8|9488.8|998
1586141400000|2020-04-06 02:50:00|9507.8|9499.8|9521.8|9513.8|9528.8|9520.8|9505.8|9497.8|405
1586141700000|2020-04-06 02:55:00|9523.8|9515.8|9543.8|9535.8|9545.8|9537.8|9523.8|9515.8|422
1586142000000|2020-04-06 03:00:00|9544.8|9536.8|9540.8|9532.8|9547.8|9539.8|9491.8|9483.8|1311
1586142300000|2020-04-06 03:05:00|9541.8|9533.8|9540.8|9532.8|9550.8|9542.8|9521.8|9513.8|615
1586142600000|2020-04-06 03:10:00|9541.8|9533.8|9553.8|9545.8|9641.8|9633.8|9534.8|9526.8|472
1586142900000|2020-04-06 03:15:00|9554.8|9546.8|9552.8|9544.8|9558.8|9550.8|9542.8|9534.8|734
1586143200000|2020-04-06 03:20:00|9554.8|9546.8|9534.8|9526.8|9641.8|9633.8|9530.8|9522.8|492
1586143500000|2020-04-06 03:25:00|9533.8|9525.8|9548.8|9540.8|9548.8|9540.8|9531.8|9523.8|277
1586143800000|2020-04-06 03:30:00|9550.8|9542.8|9554.8|9546.8|9559.8|9551.8|9543.8|9535.8|670
1586144100000|2020-04-06 03:35:00|9555.8|9547.8|9558.8|9550.8|9564.8|9556.8|9521.8|9513.8|533
1586144400000|2020-04-06 03:40:00|9559.8|9551.8|9560.8|9552.8|9561.8|9553.8|9547.8|9539.8|348
1586144700000|2020-04-06 03:45:00|9561.8|9553.8|9558.8|9550.8|9569.8|9561.8|9516.8|9508.8|565
1586145000000|2020-04-06 03:50:00|9521.8|9513.8|9561.8|9553.8|9566.8|9558.8|9506.8|9498.8|1310
1586145300000|2020-04-06 03:55:00|9562.8|9554.8|9567.8|9559.8|9569.8|9561.8|9516.8|9508.8|269
1586145600000|2020-04-06 04:00:00|9575.3|9549.9|9578.6|9553.2|9586.7|9561.3|9575.3|9549.9|0
1586145900000|2020-04-06 04:05:00|9578.8|9553.4|9576.4|9551|9584.8|9559.4|9564.4|9539|0
1586146200000|2020-04-06 04:10:00|9576.2|9550.8|9589.9|9564.5|9600.2|9574.8|9573|9547.6|0
1586146500000|2020-04-06 04:15:00|9590.1|9564.7|9583.2|9557.8|9598.2|9572.8|9580.6|9555.2|0
1586146800000|2020-04-06 04:20:00|9583|9557.6|9587.1|9561.7|9592.1|9566.7|9583|9557.6|0
1586147100000|2020-04-06 04:25:00|9586.2|9560.8|9583.3|9557.9|9595|9569.6|9583.2|9557.8|0
1586147400000|2020-04-06 04:30:00|9583.2|9557.8|9586.1|9560.7|9589|9563.6|9579.8|9554.4|0
1586147700000|2020-04-06 04:35:00|9586.7|9561.3|9597.4|9572|9599.5|9574.1|9586.2|9560.8|0
1586148000000|2020-04-06 04:40:00|9596.5|9571.1|9581.8|9556.4|9598.5|9573.1|9579.4|9554|0
1586148300000|2020-04-06 04:45:00|9582.7|9557.3|9581|9555.6|9588.4|9563|9574.2|9548.8|0
1586148600000|2020-04-06 04:50:00|9580.8|9555.4|9604.6|9579.2|9605.4|9580|9579.3|9553.9|0
1586148900000|2020-04-06 04:55:00|9604.4|9579|9599.9|9574.5|9608.1|9582.7|9595.4|9570|10
1586149200000|2020-04-06 05:00:00|9570.8|9562.8|9580.8|9572.8|9585.8|9577.8|9516.8|9508.8|1517
1586149500000|2020-04-06 05:05:00|9579.8|9571.8|9561.8|9553.8|9586.8|9578.8|9554.8|9546.8|698
1586149800000|2020-04-06 05:10:00|9562.8|9554.8|9551.8|9543.8|9563.8|9555.8|9549.8|9541.8|430
1586150100000|2020-04-06 05:15:00|9552.8|9544.8|9556.8|9548.8|9572.8|9564.8|9551.8|9543.8|484
1586150400000|2020-04-06 05:20:00|9557.8|9549.8|9553.8|9545.8|9591.8|9583.8|9491.8|9483.8|496
1586150700000|2020-04-06 05:25:00|9554.8|9546.8|9567.8|9559.8|9568.8|9560.8|9546.8|9538.8|755
1586151000000|2020-04-06 05:30:00|9568.8|9560.8|9616.8|9608.8|9616.8|9608.8|9567.8|9559.8|1048
1586151300000|2020-04-06 05:35:00|9617.8|9609.8|9627.8|9619.8|9633.8|9625.8|9606.8|9598.8|1311
1586151600000|2020-04-06 05:40:00|9626.8|9618.8|9657.8|9649.8|9660.8|9652.8|9541.8|9533.8|1745
1586151900000|2020-04-06 05:45:00|9658.8|9650.8|9661.8|9653.8|9671.8|9663.8|9516.8|9508.8|1452
1586152200000|2020-04-06 05:50:00|9662.8|9654.8|9672.8|9664.8|9677.8|9669.8|9658.8|9650.8|1157
1586152500000|2020-04-06 05:55:00|9673.8|9665.8|9668.8|9660.8|9673.8|9665.8|9660.8|9652.8|615
1586152800000|2020-04-06 06:00:00|9669.8|9661.8|9677.8|9669.8|9681.8|9673.8|9664.8|9656.8|835
1586153100000|2020-04-06 06:05:00|9679.8|9671.8|9695.8|9687.8|9699.8|9691.8|9678.8|9670.8|1362
1586153400000|2020-04-06 06:10:00|9696.8|9688.8|9672.8|9664.8|9704.8|9696.8|9576.8|9568.8|1740
1586153700000|2020-04-06 06:15:00|9671.8|9663.8|9663.8|9655.8|9677.8|9669.8|9655.8|9647.8|868
1586154000000|2020-04-06 06:20:00|9665.8|9657.8|9682.8|9674.8|9683.8|9675.8|9566.8|9558.8|550
1586154300000|2020-04-06 06:25:00|9684.8|9676.8|9678.8|9670.8|9684.8|9676.8|9666.8|9658.8|1104
1586154600000|2020-04-06 06:30:00|9677.8|9669.8|9671.8|9663.8|9680.8|9672.8|9668.8|9660.8|430
1586154900000|2020-04-06 06:35:00|9670.8|9662.8|9671.8|9663.8|9674.8|9666.8|9511.8|9503.8|979
1586155200000|2020-04-06 06:40:00|9669.8|9661.8|9659.8|9651.8|9671.8|9663.8|9516.8|9508.8|672
1586155500000|2020-04-06 06:45:00|9658.8|9650.8|9643.8|9635.8|9691.8|9683.8|9541.8|9533.8|1228
1586155800000|2020-04-06 06:50:00|9642.8|9634.8|9643.8|9635.8|9691.8|9683.8|9635.8|9627.8|663
1586156100000|2020-04-06 06:55:00|9644.8|9636.8|9646.8|9638.8|9691.8|9683.8|9541.8|9533.8|911
1586156400000|2020-04-06 07:00:00|9645.8|9637.8|9657.8|9649.8|9662.8|9654.8|9629.8|9621.8|1463
1586156700000|2020-04-06 07:05:00|9658.8|9650.8|9657.8|9649.8|9664.8|9656.8|9645.8|9637.8|553
1586157000000|2020-04-06 07:10:00|9658.8|9650.8|9649.8|9641.8|9660.8|9652.8|9643.8|9635.8|732
1586157300000|2020-04-06 07:15:00|9650.8|9642.8|9660.8|9652.8|9691.8|9683.8|9645.8|9637.8|656
1586157600000|2020-04-06 07:20:00|9661.8|9653.8|9652.8|9644.8|9667.8|9659.8|9591.8|9583.8|639
1586157900000|2020-04-06 07:25:00|9653.8|9645.8|9660.8|9652.8|9663.8|9655.8|9541.8|9533.8|806
1586158200000|2020-04-06 07:30:00|9661.8|9653.8|9651.8|9643.8|9666.8|9658.8|9644.8|9636.8|647
1586158500000|2020-04-06 07:35:00|9649.8|9641.8|9642.8|9634.8|9666.8|9658.8|9591.8|9583.8|848
1586158800000|2020-04-06 07:40:00|9643.8|9635.8|9637.8|9629.8|9657.8|9649.8|9631.8|9623.8|1251
1586159100000|2020-04-06 07:45:00|9636.8|9628.8|9658.8|9650.8|9666.8|9658.8|9541.8|9533.8|869
1586159400000|2020-04-06 07:50:00|9657.8|9649.8|9651.8|9643.8|9658.8|9650.8|9591.8|9583.8|742
1586159700000|2020-04-06 07:55:00|9650.8|9642.8|9661.8|9653.8|9691.8|9683.8|9566.8|9558.8|1355
1586160000000|2020-04-06 08:00:00|9662.8|9654.8|9639.8|9631.8|9674.8|9666.8|9566.8|9558.8|2221
1586160300000|2020-04-06 08:05:00|9640.8|9632.8|9627.8|9619.8|9666.8|9658.8|9541.8|9533.8|3784
1586160600000|2020-04-06 08:10:00|9628.8|9620.8|9629.8|9621.8|9666.8|9658.8|9626.8|9618.8|2069
1586160900000|2020-04-06 08:15:00|9626.8|9618.8|9632.8|9624.8|9666.8|9658.8|9621.8|9613.8|828
1586161200000|2020-04-06 08:20:00|9631.8|9623.8|9631.8|9623.8|9691.8|9683.8|9620.8|9612.8|841
1586161500000|2020-04-06 08:25:00|9632.8|9624.8|9636.8|9628.8|9666.8|9658.8|9541.8|9533.8|1014
1586161800000|2020-04-06 08:30:00|9645.9|9620.5|9638.2|9612.8|9646.9|9621.5|9631.4|9606|2
1586162100000|2020-04-06 08:35:00|9637.9|9612.5|9628.1|9602.7|9638.9|9613.5|9617.8|9592.4|0
1586162400000|2020-04-06 08:40:00|9626.3|9600.9|9636.8|9611.4|9638.8|9613.4|9625.2|9599.8|0
1586162700000|2020-04-06 08:45:00|9635.1|9609.7|9634.9|9609.5|9643.8|9618.4|9629.1|9603.7|0
1586163000000|2020-04-06 08:50:00|9634.6|9609.2|9649.3|9623.9|9655.7|9630.3|9634.3|9608.9|0
1586163300000|2020-04-06 08:55:00|9650|9624.6|9661|9635.6|9663.1|9637.7|9648.4|9623|0
1586163600000|2020-04-06 09:00:00|9660.7|9635.3|9649.3|9623.9|9661.3|9635.9|9649.3|9623.9|0
1586163900000|2020-04-06 09:05:00|9647.6|9622.2|9646.7|9621.3|9658.4|9633|9643.2|9617.8|0
1586164200000|2020-04-06 09:10:00|9646.6|9621.2|9655.5|9630.1|9655.5|9630.1|9640.4|9615|0
1586164500000|2020-04-06 09:15:00|9654.7|9629.3|9633.8|9625.8|9654.7|9643.3|9630.3|9622.3|311
1586164800000|2020-04-06 09:20:00|9633.3|9625.3|9642.8|9634.8|9646.8|9638.8|9631.8|9623.8|118
1586165100000|2020-04-06 09:25:00|9642.3|9634.3|9642.8|9634.8|9647.3|9639.3|9641.3|9633.3|210
1586165400000|2020-04-06 09:30:00|9643.3|9635.3|9641.3|9633.3|9646.8|9638.8|9638.8|9630.8|94
1586165700000|2020-04-06 09:35:00|9640.8|9632.8|9639.8|9631.8|9643.8|9635.8|9634.8|9626.8|158
1586166000000|2020-04-06 09:40:00|9640.3|9632.3|9657.8|9649.8|9658.8|9650.8|9638.8|9630.8|94
1586166300000|2020-04-06 09:45:00|9657.3|9649.3|9648.3|9640.3|9657.8|9649.8|9636.8|9628.8|289
1586166600000|2020-04-06 09:50:00|9647.8|9639.8|9641.8|9633.8|9649.8|9641.8|9640.3|9632.3|29
1586166900000|2020-04-06 09:55:00|9641.3|9633.3|9639.3|9631.3|9644.3|9636.3|9634.3|9626.3|117
1586167200000|2020-04-06 10:00:00|9639.8|9631.8|9639.3|9631.3|9641.3|9633.3|9632.3|9624.3|133
1586167500000|2020-04-06 10:05:00|9638.8|9630.8|9626.8|9618.8|9639.8|9631.8|9624.8|9616.8|92
1586167800000|2020-04-06 10:10:00|9627.3|9619.3|9622.3|9614.3|9628.8|9620.8|9619.8|9611.8|139
1586168100000|2020-04-06 10:15:00|9622.8|9614.8|9624.8|9616.8|9628.8|9620.8|9621.8|9613.8|36
1586168400000|2020-04-06 10:20:00|9625.3|9617.3|9623.8|9615.8|9627.3|9619.3|9616.8|9608.8|43
1586168700000|2020-04-06 10:25:00|9624.3|9616.3|9619.8|9611.8|9628.3|9620.3|9618.8|9610.8|18
1586169000000|2020-04-06 10:30:00|9619.3|9611.3|9624.3|9616.3|9626.8|9618.8|9617.8|9609.8|23
1586169300000|2020-04-06 10:35:00|9624.8|9616.8|9624.3|9616.3|9628.8|9620.8|9621.8|9613.8|28
1586169600000|2020-04-06 10:40:00|9624.8|9616.8|9631.3|9623.3|9632.8|9624.8|9623.8|9615.8|18
1586169900000|2020-04-06 10:45:00|9630.8|9622.8|9628.3|9620.3|9631.3|9623.3|9624.3|9616.3|46
1586170200000|2020-04-06 10:50:00|9628.8|9620.8|9620.8|9612.8|9629.8|9621.8|9620.3|9612.3|46
1586170500000|2020-04-06 10:55:00|9621.3|9613.3|9625.3|9617.3|9629.8|9621.8|9621.3|9613.3|28
1586170800000|2020-04-06 11:00:00|9624.8|9616.8|9617.8|9609.8|9624.8|9616.8|9616.8|9608.8|22
1586171100000|2020-04-06 11:05:00|9618.3|9610.3|9628.8|9620.8|9629.3|9621.3|9614.3|9606.3|101
1586171400000|2020-04-06 11:10:00|9628.3|9620.3|9628.8|9620.8|9634.8|9626.8|9626.3|9618.3|29
1586171700000|2020-04-06 11:15:00|9628.3|9620.3|9626.8|9618.8|9632.3|9624.3|9626.3|9618.3|89
1586172000000|2020-04-06 11:20:00|9626.3|9618.3|9632.8|9624.8|9637.3|9629.3|9626.3|9618.3|87
1586172300000|2020-04-06 11:25:00|9632.3|9624.3|9635.3|9627.3|9637.8|9629.8|9627.8|9619.8|102
1586172600000|2020-04-06 11:30:00|9635.8|9627.8|9635.8|9627.8|9637.8|9629.8|9629.3|9621.3|53
1586172900000|2020-04-06 11:35:00|9636.3|9628.3|9636.3|9628.3|9643.8|9635.8|9632.8|9624.8|33
1586173200000|2020-04-06 11:40:00|9636.8|9628.8|9639.8|9631.8|9642.8|9634.8|9636.8|9628.8|29
1586173500000|2020-04-06 11:45:00|9639.3|9631.3|9643.8|9635.8|9647.3|9639.3|9638.3|9630.3|53
1586173800000|2020-04-06 11:50:00|9644.3|9636.3|9636.3|9628.3|9644.8|9636.8|9636.3|9628.3|18
1586174100000|2020-04-06 11:55:00|9635.8|9627.8|9639.8|9631.8|9642.8|9634.8|9634.8|9626.8|18
1586174400000|2020-04-06 12:00:00|9638.8|9630.8|9629.3|9621.3|9639.3|9631.3|9629.3|9621.3|41
1586174700000|2020-04-06 12:05:00|9628.8|9620.8|9625.8|9617.8|9629.3|9621.3|9618.8|9610.8|68
1586175000000|2020-04-06 12:10:00|9626.3|9618.3|9630.8|9622.8|9631.3|9623.3|9621.3|9613.3|57
1586175300000|2020-04-06 12:15:00|9631.3|9623.3|9627.3|9619.3|9631.3|9623.3|9620.3|9612.3|92
1586175600000|2020-04-06 12:20:00|9627.8|9619.8|9634.8|9626.8|9635.8|9627.8|9624.8|9616.8|28
1586175900000|2020-04-06 12:25:00|9634.3|9626.3|9629.8|9621.8|9635.8|9627.8|9629.3|9621.3|28
1586176200000|2020-04-06 12:30:00|9630.3|9622.3|9629.3|9621.3|9632.8|9624.8|9628.8|9620.8|51
1586176500000|2020-04-06 12:35:00|9629.8|9621.8|9632.8|9624.8|9634.8|9626.8|9628.3|9620.3|28
1586176800000|2020-04-06 12:40:00|9633.3|9625.3|9638.8|9630.8|9639.8|9631.8|9630.3|9622.3|29
1586177100000|2020-04-06 12:45:00|9636.8|9628.8|9642.8|9634.8|9647.8|9639.8|9634.8|9626.8|41
1586177400000|2020-04-06 12:50:00|9643.3|9635.3|9646.8|9638.8|9648.8|9640.8|9641.8|9633.8|24
1586177700000|2020-04-06 12:55:00|9647.3|9639.3|9646.8|9638.8|9650.8|9642.8|9644.3|9636.3|32
1586178000000|2020-04-06 13:00:00|9647.3|9639.3|9649.3|9641.3|9650.8|9642.8|9640.8|9632.8|63
1586178300000|2020-04-06 13:05:00|9649.8|9641.8|9648.8|9640.8|9652.8|9644.8|9648.3|9640.3|19
1586178600000|2020-04-06 13:10:00|9647.8|9639.8|9651.3|9643.3|9652.3|9644.3|9646.3|9638.3|44
1586178900000|2020-04-06 13:15:00|9651.8|9643.8|9658.8|9650.8|9660.8|9652.8|9650.8|9642.8|97
1586179200000|2020-04-06 13:20:00|9659.3|9651.3|9655.8|9647.8|9663.3|9655.3|9655.8|9647.8|71
1586179500000|2020-04-06 13:25:00|9656.3|9648.3|9657.3|9649.3|9660.3|9652.3|9653.3|9645.3|51
1586179800000|2020-04-06 13:30:00|9657.8|9649.8|9646.8|9638.8|9667.3|9659.3|9642.8|9634.8|437
1586180100000|2020-04-06 13:35:00|9646.3|9638.3|9646.8|9638.8|9650.8|9642.8|9634.8|9626.8|269
1586180400000|2020-04-06 13:40:00|9647.3|9639.3|9657.8|9649.8|9661.3|9653.3|9645.8|9637.8|169
1586180700000|2020-04-06 13:45:00|9657.3|9649.3|9666.3|9658.3|9670.8|9662.8|9657.3|9649.3|181
1586181000000|2020-04-06 13:50:00|9666.8|9658.8|9686.3|9678.3|9689.8|9681.8|9666.8|9658.8|361
1586181300000|2020-04-06 13:55:00|9686.8|9678.8|9704.3|9696.3|9705.3|9697.3|9681.3|9673.3|277
1586181600000|2020-04-06 14:00:00|9703.8|9695.8|9699.8|9691.8|9711.8|9703.8|9699.8|9691.8|178
1586181900000|2020-04-06 14:05:00|9699.3|9691.3|9705.8|9697.8|9706.8|9698.8|9688.8|9680.8|176
1586182200000|2020-04-06 14:10:00|9706.3|9698.3|9694.8|9686.8|9706.3|9698.3|9693.8|9685.8|108
1586182500000|2020-04-06 14:15:00|9695.8|9687.8|9714.8|9706.8|9716.3|9708.3|9695.8|9687.8|171
1586182800000|2020-04-06 14:20:00|9714.3|9706.3|9716.8|9708.8|9718.8|9710.8|9712.3|9704.3|137
1586183100000|2020-04-06 14:25:00|9717.3|9709.3|9700.8|9692.8|9719.3|9711.3|9698.3|9690.3|202
1586183400000|2020-04-06 14:30:00|9699.8|9691.8|9698.3|9690.3|9705.3|9697.3|9685.8|9677.8|214
1586183700000|2020-04-06 14:35:00|9698.8|9690.8|9708.8|9700.8|9712.8|9704.8|9695.3|9687.3|71
1586184000000|2020-04-06 14:40:00|9709.3|9701.3|9689.8|9681.8|9710.8|9702.8|9686.3|9678.3|248
1586184300000|2020-04-06 14:45:00|9688.8|9680.8|9683.8|9675.8|9694.8|9686.8|9682.3|9674.3|111
1586184600000|2020-04-06 14:50:00|9684.3|9676.3|9694.3|9686.3|9696.8|9688.8|9682.8|9674.8|76
1586184900000|2020-04-06 14:55:00|9693.8|9685.8|9693.8|9685.8|9698.3|9690.3|9688.3|9680.3|108
1586185200000|2020-04-06 15:00:00|9695.8|9687.8|9707.8|9699.8|9707.8|9699.8|9685.8|9677.8|247
1586185500000|2020-04-06 15:05:00|9705.8|9697.8|9709.8|9701.8|9717.8|9709.8|9704.8|9696.8|268
1586185800000|2020-04-06 15:10:00|9710.8|9702.8|9710.8|9702.8|9714.8|9706.8|9703.8|9695.8|135
1586186100000|2020-04-06 15:15:00|9709.8|9701.8|9710.8|9702.8|9715.8|9707.8|9705.8|9697.8|230
1586186400000|2020-04-06 15:20:00|9709.8|9701.8|9709.8|9701.8|9718.8|9710.8|9704.8|9696.8|223
1586186700000|2020-04-06 15:25:00|9710.8|9702.8|9724.8|9716.8|9725.8|9717.8|9707.8|9699.8|306
1586187000000|2020-04-06 15:30:00|9725.8|9717.8|9719.8|9711.8|9732.8|9724.8|9719.8|9711.8|149
1586187300000|2020-04-06 15:35:00|9718.8|9710.8|9714.8|9706.8|9718.8|9710.8|9709.8|9701.8|170
1586187600000|2020-04-06 15:40:00|9713.8|9705.8|9718.8|9710.8|9726.8|9718.8|9711.8|9703.8|215
1586187900000|2020-04-06 15:45:00|9717.8|9709.8|9727.8|9719.8|9736.8|9728.8|9714.8|9706.8|120
1586188200000|2020-04-06 15:50:00|9725.8|9717.8|9723.8|9715.8|9728.8|9720.8|9718.8|9710.8|97
1586188500000|2020-04-06 15:55:00|9722.8|9714.8|9717.8|9709.8|9724.8|9716.8|9717.8|9709.8|49
1586188800000|2020-04-06 16:00:00|9720.8|9712.8|9722.8|9714.8|9729.8|9721.8|9720.8|9712.8|69
1586189100000|2020-04-06 16:05:00|9725.8|9717.8|9724.8|9716.8|9725.8|9717.8|9719.8|9711.8|37
1586189400000|2020-04-06 16:10:00|9723.8|9715.8|9727.8|9719.8|9727.8|9719.8|9715.8|9707.8|114
1586189700000|2020-04-06 16:15:00|9725.8|9717.8|9723.8|9715.8|9725.8|9717.8|9719.8|9711.8|134
1586190000000|2020-04-06 16:20:00|9724.8|9716.8|9732.8|9724.8|9733.8|9725.8|9723.8|9715.8|93
1586190300000|2020-04-06 16:25:00|9731.8|9723.8|9728.8|9720.8|9733.8|9725.8|9723.8|9715.8|132
1586190600000|2020-04-06 16:30:00|9726.8|9718.8|9726.8|9718.8|9726.8|9718.8|9716.8|9708.8|130
1586190900000|2020-04-06 16:35:00|9723.8|9715.8|9721.8|9713.8|9727.8|9719.8|9719.8|9711.8|52
1586191200000|2020-04-06 16:40:00|9722.8|9714.8|9717.8|9709.8|9722.8|9714.8|9713.8|9705.8|45
1586191500000|2020-04-06 16:45:00|9716.8|9708.8|9720.8|9712.8|9724.8|9716.8|9714.8|9706.8|55
1586191800000|2020-04-06 16:50:00|9718.8|9710.8|9720.8|9712.8|9721.8|9713.8|9714.8|9706.8|58
1586192100000|2020-04-06 16:55:00|9719.8|9711.8|9722.8|9714.8|9723.8|9715.8|9718.8|9710.8|61
1586192400000|2020-04-06 17:00:00|9726.8|9718.8|9727.8|9719.8|9731.8|9723.8|9726.8|9718.8|37
1586192700000|2020-04-06 17:05:00|9726.8|9718.8|9724.8|9716.8|9730.8|9722.8|9724.8|9716.8|37
1586193000000|2020-04-06 17:10:00|9726.8|9718.8|9728.8|9720.8|9731.8|9723.8|9726.8|9718.8|38
1586193300000|2020-04-06 17:15:00|9727.8|9719.8|9734.8|9726.8|9734.8|9726.8|9726.8|9718.8|52
1586193600000|2020-04-06 17:20:00|9736.8|9728.8|9742.8|9734.8|9743.8|9735.8|9736.8|9728.8|158
1586193900000|2020-04-06 17:25:00|9743.8|9735.8|9733.8|9725.8|9743.8|9735.8|9732.8|9724.8|95
1586194200000|2020-04-06 17:30:00|9731.8|9723.8|9725.8|9717.8|9732.8|9724.8|9724.8|9716.8|83
1586194500000|2020-04-06 17:35:00|9729.8|9721.8|9731.8|9723.8|9732.8|9724.8|9725.8|9717.8|53
1586194800000|2020-04-06 17:40:00|9727.8|9719.8|9739.8|9731.8|9739.8|9731.8|9727.8|9719.8|27
1586195100000|2020-04-06 17:45:00|9740.8|9732.8|9741.8|9733.8|9746.8|9738.8|9735.8|9727.8|40
1586195400000|2020-04-06 17:50:00|9739.8|9731.8|9743.8|9735.8|9747.8|9739.8|9736.8|9728.8|109
1586195700000|2020-04-06 17:55:00|9742.8|9734.8|9750.8|9742.8|9753.8|9745.8|9740.8|9732.8|172
1586196000000|2020-04-06 18:00:00|9749.8|9741.8|9743.8|9735.8|9749.8|9741.8|9741.8|9733.8|82
1586196300000|2020-04-06 18:05:00|9742.8|9734.8|9736.8|9728.8|9742.8|9734.8|9734.8|9726.8|60
1586196600000|2020-04-06 18:10:00|9733.8|9725.8|9725.8|9717.8|9733.8|9725.8|9724.8|9716.8|70
1586196900000|2020-04-06 18:15:00|9726.8|9718.8|9725.8|9717.8|9727.8|9719.8|9721.8|9713.8|42
1586197200000|2020-04-06 18:20:00|9726.8|9718.8|9727.8|9719.8|9731.8|9723.8|9717.8|9709.8|77
1586197500000|2020-04-06 18:25:00|9726.8|9718.8|9722.8|9714.8|9726.8|9718.8|9722.8|9714.8|33
1586197800000|2020-04-06 18:30:00|9723.8|9715.8|9721.8|9713.8|9727.8|9719.8|9718.8|9710.8|120
1586198100000|2020-04-06 18:35:00|9723.8|9715.8|9723.8|9715.8|9726.8|9718.8|9722.8|9714.8|40
1586198400000|2020-04-06 18:40:00|9722.8|9714.8|9721.8|9713.8|9724.8|9716.8|9718.8|9710.8|127
1586198700000|2020-04-06 18:45:00|9720.8|9712.8|9720.8|9712.8|9722.8|9714.8|9717.8|9709.8|44
1586199000000|2020-04-06 18:50:00|9722.8|9714.8|9717.8|9709.8|9723.8|9715.8|9717.8|9709.8|126
1586199300000|2020-04-06 18:55:00|9719.8|9711.8|9731.1|9705.7|9731.1|9719.8|9719.8|9705.7|66
1586199600000|2020-04-06 19:00:00|9731|9705.6|9732.6|9707.2|9733.8|9708.4|9721.5|9696.1|0
1586199900000|2020-04-06 19:05:00|9732.5|9707.1|9743.4|9718|9747.2|9721.8|9732.5|9707.1|0
1586200200000|2020-04-06 19:10:00|9743.3|9717.9|9729.5|9704.1|9744.8|9719.4|9724.2|9698.8|0
1586200500000|2020-04-06 19:15:00|9730.3|9704.9|9713.5|9688.1|9734.2|9708.8|9711.5|9686.1|0
1586200800000|2020-04-06 19:20:00|9713.2|9687.8|9730.6|9705.2|9730.8|9705.4|9713.1|9687.7|0
1586201100000|2020-04-06 19:25:00|9730.7|9705.3|9741.9|9716.5|9744|9718.6|9723.7|9698.3|0
1586201400000|2020-04-06 19:30:00|9741.8|9716.4|9737.2|9711.8|9744.7|9719.3|9734.6|9709.2|0
1586201700000|2020-04-06 19:35:00|9737.3|9711.9|9745.2|9719.8|9749.1|9723.7|9734.9|9709.5|0
1586202000000|2020-04-06 19:40:00|9745.3|9719.9|9749.8|9724.4|9751.7|9726.3|9738.3|9712.9|0
1586202300000|2020-04-06 19:45:00|9750|9724.6|9753.7|9728.3|9753.8|9728.4|9742.2|9716.8|0
1586202600000|2020-04-06 19:50:00|9755.1|9729.7|9792.3|9766.9|9792.3|9766.9|9755.1|9729.7|0
1586202900000|2020-04-06 19:55:00|9792.7|9767.3|9761.6|9736.2|9803.8|9778.4|9761.6|9736.2|0
1586203200000|2020-04-06 20:00:00|9762.9|9737.5|9762.9|9737.5|9764.8|9739.4|9740.9|9715.5|0
1586203500000|2020-04-06 20:05:00|9762.2|9736.8|9751.2|9725.8|9770.6|9745.2|9750.6|9725.2|0
1586203800000|2020-04-06 20:10:00|9750.6|9725.2|9754.5|9729.1|9760.9|9735.5|9746.1|9720.7|0
1586204100000|2020-04-06 20:15:00|9756.1|9730.7|9755.8|9730.4|9757|9731.6|9754.8|9729.4|0
1586204400000|2020-04-06 20:20:00|9755.9|9730.5|9753.1|9727.7|9756.7|9731.3|9752.9|9727.5|0
1586204700000|2020-04-06 20:25:00|9752.9|9727.5|9758.1|9732.7|9759|9733.6|9752.9|9727.5|0
1586205000000|2020-04-06 20:30:00|9758.5|9733.1|9761.9|9736.5|9762.5|9737.1|9754.8|9729.4|0
1586205300000|2020-04-06 20:35:00|9761.2|9735.8|9759.9|9734.5|9764.4|9739|9756.7|9731.3|0
1586205600000|2020-04-06 20:40:00|9759.3|9733.9|9756.7|9731.3|9760.6|9735.2|9756.7|9731.3|0
1586205900000|2020-04-06 20:45:00|9758|9732.6|9756.7|9731.3|9759.3|9733.9|9755.4|9730|0
1586206200000|2020-04-06 20:50:00|9755.4|9730|9759.9|9734.5|9761.2|9735.8|9755.4|9730|0
1586206500000|2020-04-06 20:55:00|9759.3|9733.9|9762.4|9737|9765.7|9740.3|9758.6|9733.2|0
1586206800000|2020-04-06 21:00:00|9762.3|9736.9|9763.8|9738.4|9764.7|9739.3|9761.4|9736|0
1586207100000|2020-04-06 21:05:00|9764.3|9738.9|9765.1|9739.7|9765.1|9739.7|9761.1|9735.7|0
1586207400000|2020-04-06 21:10:00|9764.3|9738.9|9762.6|9737.2|9765.1|9739.7|9761.8|9736.4|0
1586207700000|2020-04-06 21:15:00|9762.7|9737.3|9763.3|9737.9|9763.8|9738.4|9761.7|9736.3|0
1586208000000|2020-04-06 21:20:00|9763.4|9738|9763.8|9738.4|9764.1|9738.7|9761.4|9736|0
1586208300000|2020-04-06 21:25:00|9764.1|9738.7|9764.1|9738.7|9764.3|9738.9|9763.8|9738.4|0
1586208600000|2020-04-06 21:30:00|9764.5|9739.1|9764|9738.6|9764.5|9739.1|9762.6|9737.2|0
1586208900000|2020-04-06 21:35:00|9764.5|9739.1|9765.5|9740.1|9765.6|9740.2|9764.1|9738.7|0
1586209200000|2020-04-06 21:40:00|9765.8|9740.4|9766.7|9741.3|9768|9742.6|9765.3|9739.9|0
1586209500000|2020-04-06 21:45:00|9766.1|9740.7|9762.4|9737|9767|9741.6|9761.4|9736|0
1586209800000|2020-04-06 21:50:00|9762.3|9736.9|9762.6|9737.2|9762.7|9737.3|9761.2|9735.8|0
1586210100000|2020-04-06 21:55:00|9762.5|9737.1|9761.9|9736.5|9762.5|9737.1|9761.2|9735.8|0
1586210400000|2020-04-06 22:00:00|9758.6|9733.2|9741.6|9716.2|9759.3|9733.9|9735.8|9710.4|0
1586210700000|2020-04-06 22:05:00|9741.9|9716.5|9742.5|9717.1|9750.6|9725.2|9739.6|9714.2|0
1586211000000|2020-04-06 22:10:00|9742.2|9716.8|9751.5|9726.1|9753.5|9728.1|9742.2|9716.8|0
1586211300000|2020-04-06 22:15:00|9751.9|9726.5|9762.9|9737.5|9765.4|9740|9751.9|9726.5|0
1586211600000|2020-04-06 22:20:00|9762.2|9736.8|9748.7|9723.3|9762.2|9736.8|9748|9722.6|0
1586211900000|2020-04-06 22:25:00|9748.3|9722.9|9741.6|9716.2|9748.3|9722.9|9738|9712.6|0
1586212200000|2020-04-06 22:30:00|9741.9|9716.5|9731.5|9706.1|9747.4|9722|9731.2|9705.8|0
1586212500000|2020-04-06 22:35:00|9731.2|9705.8|9740.3|9714.9|9742.2|9716.8|9731.2|9705.8|0
1586212800000|2020-04-06 22:40:00|9739.6|9714.2|9745.4|9720|9749.9|9724.5|9739.6|9714.2|0
1586213100000|2020-04-06 22:45:00|9746.1|9720.7|9741.2|9715.8|9748.3|9722.9|9737|9711.6|0
1586213400000|2020-04-06 22:50:00|9740.6|9715.2|9741.6|9716.2|9742.2|9716.8|9739|9713.6|0
1586213700000|2020-04-06 22:55:00|9742.2|9716.8|9740.3|9714.9|9743.5|9718.1|9739.6|9714.2|0
1586214000000|2020-04-06 23:00:00|9740.6|9715.2|9740.3|9714.9|9740.9|9715.5|9736.4|9711|0
1586214300000|2020-04-06 23:05:00|9739.6|9714.2|9743.2|9717.8|9749.9|9724.5|9739.3|9713.9|0
1586214600000|2020-04-06 23:10:00|9743.5|9718.1|9749.9|9724.5|9750.6|9725.2|9741.6|9716.2|0
1586214900000|2020-04-06 23:15:00|9749.6|9724.2|9751.2|9725.8|9753.8|9728.4|9748|9722.6|0
1586215200000|2020-04-06 23:20:00|9749.9|9724.5|9776.4|9751|9781.6|9756.2|9749.3|9723.9|0
1586215500000|2020-04-06 23:25:00|9774.5|9749.1|9769.3|9743.9|9774.5|9749.1|9762.9|9737.5|0
1586215800000|2020-04-06 23:30:00|9770|9744.6|9771.3|9745.9|9777.1|9751.7|9768|9742.6|0
1586216100000|2020-04-06 23:35:00|9771.9|9746.5|9773.2|9747.8|9779.6|9754.2|9770|9744.6|0
1586216400000|2020-04-06 23:40:00|9771.9|9746.5|9786.7|9761.3|9798|9772.6|9771.9|9746.5|0
1586216700000|2020-04-06 23:45:00|9787.1|9761.7|9780.6|9755.2|9792.6|9767.2|9779.6|9754.2|0
1586217000000|2020-04-06 23:50:00|9780.3|9754.9|9784.8|9759.4|9786.4|9761|9778.7|9753.3|0
1586217300000|2020-04-06 23:55:00|9785.8|9760.4|9803.3|9777.9|9805.2|9779.8|9784.2|9758.8|0
1586217600000|2020-04-07 00:00:00|9805.2|9779.8|9802|9776.6|9805.2|9779.8|9793|9767.6|0
1586217900000|2020-04-07 00:05:00|9802.7|9777.3|9803.8|9778.4|9814.5|9789.1|9802|9776.6|0
1586218200000|2020-04-07 00:10:00|9802.9|9777.5|9803.5|9778.1|9807.4|9782|9800.3|9774.9|0
1586218500000|2020-04-07 00:15:00|9802.9|9777.5|9790.9|9765.5|9803.8|9778.4|9782.2|9756.8|0
1586218800000|2020-04-07 00:20:00|9790.7|9765.3|9808.8|9783.4|9813.6|9788.2|9787.9|9762.5|0
1586219100000|2020-04-07 00:25:00|9809|9783.6|9791.4|9766|9812|9786.6|9788.4|9763|0
1586219400000|2020-04-07 00:30:00|9792.3|9766.9|9796.9|9771.5|9800|9774.6|9791.1|9765.7|0
1586219700000|2020-04-07 00:35:00|9796.7|9771.3|9774.3|9748.9|9796.9|9771.5|9770.9|9745.5|0
1586220000000|2020-04-07 00:40:00|9774.8|9749.4|9767.4|9742|9777.7|9752.3|9758.6|9733.2|0
1586220300000|2020-04-07 00:45:00|9766.5|9741.1|9776.6|9751.2|9782.3|9756.9|9766.5|9741.1|0
1586220600000|2020-04-07 00:50:00|9776.4|9751|9767.4|9742|9776.4|9751|9759.4|9734|0
1586220900000|2020-04-07 00:55:00|9767.7|9742.3|9769|9743.6|9780.8|9755.4|9766.2|9740.8|0
1586221200000|2020-04-07 01:00:00|9769.9|9744.5|9769.1|9743.7|9784.9|9759.5|9765.3|9739.9|0
1586221500000|2020-04-07 01:05:00|9768.8|9743.4|9762.2|9736.8|9771.7|9746.3|9751.6|9726.2|0
1586221800000|2020-04-07 01:10:00|9763|9737.6|9756.3|9730.9|9766.2|9740.8|9751|9725.6|0
1586222100000|2020-04-07 01:15:00|9759.9|9734.5|9788.3|9780.3|9800.3|9792.3|9737.3|9729.3|2005
1586222400000|2020-04-07 01:20:00|9785.3|9777.3|9763.3|9755.3|9793.3|9785.3|9763.3|9755.3|996
1586222700000|2020-04-07 01:25:00|9762.3|9754.3|9761.3|9753.3|9774.3|9766.3|9751.3|9743.3|991
1586223000000|2020-04-07 01:30:00|9762.3|9754.3|9745.3|9737.3|9775.3|9767.3|9736.3|9728.3|3349
1586223300000|2020-04-07 01:35:00|9746.3|9738.3|9716.3|9708.3|9761.3|9753.3|9705.3|9697.3|1885
1586223600000|2020-04-07 01:40:00|9715.3|9707.3|9714.3|9706.3|9717.3|9709.3|9694.3|9686.3|1143
1586223900000|2020-04-07 01:45:00|9712.3|9704.3|9744.3|9736.3|9744.3|9736.3|9712.3|9704.3|896
1586224200000|2020-04-07 01:50:00|9742.3|9734.3|9745.3|9737.3|9758.3|9750.3|9732.3|9724.3|913
1586224500000|2020-04-07 01:55:00|9744.3|9736.3|9717.3|9709.3|9744.3|9736.3|9713.3|9705.3|648
1586224800000|2020-04-07 02:00:00|9716.3|9708.3|9716.3|9708.3|9735.3|9727.3|9706.3|9698.3|849
1586225100000|2020-04-07 02:05:00|9715.3|9707.3|9699.3|9691.3|9718.3|9710.3|9696.3|9688.3|746
1586225400000|2020-04-07 02:10:00|9700.3|9692.3|9693.3|9685.3|9713.3|9705.3|9689.3|9681.3|966
1586225700000|2020-04-07 02:15:00|9692.3|9684.3|9668.3|9660.3|9792.3|9784.3|9668.3|9660.3|679
1586226000000|2020-04-07 02:20:00|9667.3|9659.3|9687.3|9679.3|9688.3|9680.3|9662.3|9654.3|952
1586226300000|2020-04-07 02:25:00|9686.3|9678.3|9694.3|9686.3|9700.3|9692.3|9673.3|9665.3|559
1586226600000|2020-04-07 02:30:00|9693.3|9685.3|9685.3|9677.3|9704.3|9696.3|9682.3|9674.3|717
1586226900000|2020-04-07 02:35:00|9684.3|9676.3|9700.3|9692.3|9705.3|9697.3|9677.3|9669.3|677
1586227200000|2020-04-07 02:40:00|9699.3|9691.3|9702.3|9694.3|9705.3|9697.3|9692.3|9684.3|528
1586227500000|2020-04-07 02:45:00|9700.3|9692.3|9689.3|9681.3|9767.3|9759.3|9686.3|9678.3|647
1586227800000|2020-04-07 02:50:00|9690.3|9682.3|9695.3|9687.3|9696.3|9688.3|9678.3|9670.3|427
1586228100000|2020-04-07 02:55:00|9693.3|9685.3|9701.3|9693.3|9702.3|9694.3|9684.3|9676.3|466
1586228400000|2020-04-07 03:00:00|9703.3|9695.3|9714.3|9706.3|9717.3|9709.3|9692.3|9684.3|422
1586228700000|2020-04-07 03:05:00|9713.3|9705.3|9712.3|9704.3|9716.3|9708.3|9701.3|9693.3|310
1586229000000|2020-04-07 03:10:00|9713.3|9705.3|9706.3|9698.3|9727.3|9719.3|9703.3|9695.3|472
1586229300000|2020-04-07 03:15:00|9705.3|9697.3|9701.3|9693.3|9708.3|9700.3|9692.3|9684.3|468
1586229600000|2020-04-07 03:20:00|9699.3|9691.3|9687.3|9679.3|9699.3|9691.3|9684.3|9676.3|381
1586229900000|2020-04-07 03:25:00|9686.3|9678.3|9691.3|9683.3|9692.3|9684.3|9679.3|9671.3|492
1586230200000|2020-04-07 03:30:00|9690.3|9682.3|9674.3|9666.3|9692.3|9684.3|9666.3|9658.3|575
1586230500000|2020-04-07 03:35:00|9676.3|9668.3|9675.3|9667.3|9686.3|9678.3|9674.3|9666.3|272
1586230800000|2020-04-07 03:40:00|9674.3|9666.3|9674.3|9666.3|9717.3|9709.3|9672.3|9664.3|303
1586231100000|2020-04-07 03:45:00|9673.3|9665.3|9664.3|9656.3|9675.3|9667.3|9662.3|9654.3|425
1586231400000|2020-04-07 03:50:00|9665.3|9657.3|9662.3|9654.3|9692.3|9684.3|9653.3|9645.3|621
1586231700000|2020-04-07 03:55:00|9661.3|9653.3|9673.3|9665.3|9681.3|9673.3|9661.3|9653.3|486
1586232000000|2020-04-07 04:00:00|9686.6|9661.2|9679|9653.6|9694.3|9668.9|9676.6|9651.2|0
1586232300000|2020-04-07 04:05:00|9679.3|9653.9|9691.2|9665.8|9693|9667.6|9679.3|9653.9|0
1586232600000|2020-04-07 04:10:00|9691|9665.6|9690.5|9665.1|9699|9673.6|9685.1|9659.7|0
1586232900000|2020-04-07 04:15:00|9690.4|9665|9700.7|9675.3|9703.8|9678.4|9690.4|9665|0
1586233200000|2020-04-07 04:20:00|9701.1|9675.7|9702.5|9677.1|9713.2|9687.8|9698.9|9673.5|0
1586233500000|2020-04-07 04:25:00|9701.6|9676.2|9698.8|9673.4|9701.9|9676.5|9687.9|9662.5|0
1586233800000|2020-04-07 04:30:00|9697.9|9672.5|9709.9|9684.5|9711.6|9686.2|9691|9665.6|0
1586234100000|2020-04-07 04:35:00|9709.5|9684.1|9709.8|9684.4|9714.3|9688.9|9702.5|9677.1|0
1586234400000|2020-04-07 04:40:00|9709.9|9684.5|9715.2|9689.8|9716|9690.6|9700.4|9675|0
1586234700000|2020-04-07 04:45:00|9716|9690.6|9727|9701.6|9728.8|9703.4|9712.8|9687.4|0
1586235000000|2020-04-07 04:50:00|9726.8|9701.4|9718.4|9693|9728.8|9703.4|9710.2|9684.8|0
1586235300000|2020-04-07 04:55:00|9719.3|9693.9|9727.3|9701.9|9727.3|9701.9|9711|9685.6|54
1586235600000|2020-04-07 05:00:00|9725.6|9700.2|9695.3|9687.3|9725.6|9708.3|9693.3|9685.3|977
1586235900000|2020-04-07 05:05:00|9696.3|9688.3|9713.3|9705.3|9719.3|9711.3|9672.3|9664.3|685
1586236200000|2020-04-07 05:10:00|9712.3|9704.3|9707.3|9699.3|9715.3|9707.3|9667.3|9659.3|629
1586236500000|2020-04-07 05:15:00|9704.3|9696.3|9706.3|9698.3|9707.3|9699.3|7699.3|7691.3|339
1586236800000|2020-04-07 05:20:00|9708.3|9700.3|9702.3|9694.3|9715.3|9707.3|9697.3|9689.3|370
1586237100000|2020-04-07 05:25:00|9701.3|9693.3|9697.3|9689.3|9717.3|9709.3|9692.3|9684.3|571
1586237400000|2020-04-07 05:30:00|9695.3|9687.3|9705.3|9697.3|9707.3|9699.3|9686.3|9678.3|379
1586237700000|2020-04-07 05:35:00|9706.3|9698.3|9729.3|9721.3|9735.3|9727.3|9705.3|9697.3|715
1586238000000|2020-04-07 05:40:00|9730.3|9722.3|9737.3|9729.3|9739.3|9731.3|9724.3|9716.3|877
1586238300000|2020-04-07 05:45:00|9736.3|9728.3|9751.3|9743.3|9754.3|9746.3|9667.3|9659.3|788
1586238600000|2020-04-07 05:50:00|9750.3|9742.3|9749.3|9741.3|9755.3|9747.3|9745.3|9737.3|755
1586238900000|2020-04-07 05:55:00|9748.3|9740.3|9742.3|9734.3|9767.3|9759.3|9736.3|9728.3|1921
1586239200000|2020-04-07 06:00:00|9747.3|9739.3|9750.3|9742.3|9763.3|9755.3|9676.3|9668.3|1293
1586239500000|2020-04-07 06:05:00|9748.3|9740.3|9760.3|9752.3|9767.3|9759.3|9672.3|9664.3|1016
1586239800000|2020-04-07 06:10:00|9762.3|9754.3|9782.3|9774.3|9790.3|9782.3|9756.3|9748.3|1539
1586240100000|2020-04-07 06:15:00|9784.3|9776.3|9794.3|9786.3|9796.3|9788.3|9773.3|9765.3|983
1586240400000|2020-04-07 06:20:00|9793.3|9785.3|9780.3|9772.3|9794.3|9786.3|9667.3|9659.3|1128
1586240700000|2020-04-07 06:25:00|9781.3|9773.3|9777.3|9769.3|9786.3|9778.3|9692.3|9684.3|990
1586241000000|2020-04-07 06:30:00|9779.3|9771.3|9773.3|9765.3|9783.3|9775.3|9692.3|9684.3|1420
1586241300000|2020-04-07 06:35:00|9774.3|9766.3|9779.3|9771.3|9782.3|9774.3|9692.3|9684.3|919
1586241600000|2020-04-07 06:40:00|9778.3|9770.3|9785.3|9777.3|9792.3|9784.3|9778.3|9770.3|478
1586241900000|2020-04-07 06:45:00|9784.3|9776.3|9785.3|9777.3|9785.3|9777.3|9774.3|9766.3|432
1586242200000|2020-04-07 06:50:00|9784.3|9776.3|9789.3|9781.3|9791.3|9783.3|9781.3|9773.3|479
1586242500000|2020-04-07 06:55:00|9790.3|9782.3|9809.3|9801.3|9813.3|9805.3|9787.3|9779.3|1209
1586242800000|2020-04-07 07:00:00|9808.3|9800.3|9814.3|9806.3|9825.3|9817.3|9702.3|9694.3|2446
1586243100000|2020-04-07 07:05:00|9815.3|9807.3|9823.3|9815.3|9829.3|9821.3|9815.3|9807.3|917
1586243400000|2020-04-07 07:10:00|9822.3|9814.3|9828.3|9820.3|9832.3|9824.3|9816.3|9808.3|644
1586243700000|2020-04-07 07:15:00|9827.3|9819.3|9830.3|9822.3|9830.3|9822.3|9742.3|9734.3|1065
1586244000000|2020-04-07 07:20:00|9829.3|9821.3|9817.3|9809.3|9833.3|9825.3|9817.3|9809.3|818
1586244300000|2020-04-07 07:25:00|9819.3|9811.3|9810.3|9802.3|9826.3|9818.3|9692.3|9684.3|1209
1586244600000|2020-04-07 07:30:00|9809.3|9801.3|9823.3|9815.3|9825.3|9817.3|9803.3|9795.3|950
1586244900000|2020-04-07 07:35:00|9824.3|9816.3|9830.3|9822.3|9833.3|9825.3|9819.3|9811.3|1020
1586245200000|2020-04-07 07:40:00|9831.3|9823.3|9841.3|9833.3|9844.3|9836.3|9828.3|9820.3|1648
1586245500000|2020-04-07 07:45:00|9842.3|9834.3|9858.3|9850.3|9858.3|9850.3|9676.3|9668.3|2655
1586245800000|2020-04-07 07:50:00|9859.3|9851.3|9846.3|9838.3|9868.3|9860.3|9742.3|9734.3|2548
1586246100000|2020-04-07 07:55:00|9847.3|9839.3|9856.3|9848.3|9861.3|9853.3|9692.3|9684.3|2924
1586246400000|2020-04-07 08:00:00|9855.3|9847.3|9849.3|9841.3|9862.3|9854.3|9767.3|9759.3|3994
1586246700000|2020-04-07 08:05:00|9850.3|9842.3|9845.3|9837.3|9868.3|9860.3|9839.3|9831.3|3654
1586247000000|2020-04-07 08:10:00|9846.3|9838.3|9880.3|9872.3|9882.3|9874.3|9742.3|9734.3|2811
1586247300000|2020-04-07 08:15:00|9890.3|9882.3|9891.3|9883.3|9898.3|9890.3|9817.3|9809.3|2439
1586247600000|2020-04-07 08:20:00|9892.3|9884.3|9896.3|9888.3|9896.3|9888.3|9792.3|9784.3|1810
1586247900000|2020-04-07 08:25:00|9899.3|9891.3|9924.3|9916.3|9926.3|9918.3|9717.3|9709.3|2455
1586248200000|2020-04-07 08:30:00|9930|9904.6|9903.7|9878.3|9931|9905.6|9898.5|9873.1|0
1586248500000|2020-04-07 08:35:00|9904.1|9878.7|9909.6|9884.2|9917.4|9892|9898.7|9873.3|0
1586248800000|2020-04-07 08:40:00|9909.8|9884.4|9912.8|9887.4|9921.7|9896.3|9904.1|9878.7|0
1586249100000|2020-04-07 08:45:00|9912.7|9887.3|9905.6|9880.2|9915.2|9889.8|9888.9|9863.5|0
1586249400000|2020-04-07 08:50:00|9907.3|9881.9|9884.7|9859.3|9908.4|9883|9880.4|9855|0
1586249700000|2020-04-07 08:55:00|9885|9859.6|9878.3|9852.9|9890.7|9865.3|9876.6|9851.2|0
1586250000000|2020-04-07 09:00:00|9878.6|9853.2|9883|9857.6|9891.8|9866.4|9878.3|9852.9|0
1586250300000|2020-04-07 09:05:00|9882.8|9857.4|9871.9|9846.5|9886.6|9861.2|9870.2|9844.8|0
1586250600000|2020-04-07 09:10:00|9871.8|9846.4|9874.3|9848.9|9880.9|9855.5|9868.2|9842.8|0
1586250900000|2020-04-07 09:15:00|9874.7|9849.3|9894.8|9886.8|9897.8|9889.8|9869.8|9849.2|680
1586251200000|2020-04-07 09:20:00|9894.3|9886.3|9921.8|9913.8|9923.3|9915.3|9883.3|9875.3|851
1586251500000|2020-04-07 09:25:00|9922.8|9914.8|9903.3|9895.3|9927.3|9919.3|9903.3|9895.3|228
1586251800000|2020-04-07 09:30:00|9904.3|9896.3|9897.8|9889.8|9904.3|9896.3|9888.8|9880.8|146
1586252100000|2020-04-07 09:35:00|9898.3|9890.3|9883.8|9875.8|9900.8|9892.8|9880.8|9872.8|333
1586252400000|2020-04-07 09:40:00|9884.8|9876.8|9901.3|9893.3|9905.8|9897.8|9883.8|9875.8|167
1586252700000|2020-04-07 09:45:00|9899.3|9891.3|9894.8|9886.8|9905.3|9897.3|9893.8|9885.8|155
1586253000000|2020-04-07 09:50:00|9894.3|9886.3|9908.8|9900.8|9909.8|9901.8|9882.3|9874.3|433
1586253300000|2020-04-07 09:55:00|9909.3|9901.3|9901.8|9893.8|9911.8|9903.8|9893.3|9885.3|178
1586253600000|2020-04-07 10:00:00|9901.3|9893.3|9942.8|9934.8|9945.3|9937.3|9896.3|9888.3|1252
1586253900000|2020-04-07 10:05:00|9941.8|9933.8|9921.3|9913.3|9949.3|9941.3|9919.8|9911.8|162
1586254200000|2020-04-07 10:10:00|9921.8|9913.8|9932.8|9924.8|9933.3|9925.3|9913.3|9905.3|328
1586254500000|2020-04-07 10:15:00|9933.3|9925.3|9948.3|9940.3|9948.3|9940.3|9926.3|9918.3|160
1586254800000|2020-04-07 10:20:00|9948.8|9940.8|9950.8|9942.8|9953.8|9945.8|9939.3|9931.3|136
1586255100000|2020-04-07 10:25:00|9950.3|9942.3|9930.3|9922.3|9953.3|9945.3|9929.8|9921.8|109
1586255400000|2020-04-07 10:30:00|9929.8|9921.8|9928.3|9920.3|9935.3|9927.3|9922.8|9914.8|158
1586255700000|2020-04-07 10:35:00|9928.8|9920.8|9937.3|9929.3|9937.3|9929.3|9921.8|9913.8|191
1586256000000|2020-04-07 10:40:00|9936.8|9928.8|9950.3|9942.3|9952.3|9944.3|9930.8|9922.8|119
1586256300000|2020-04-07 10:45:00|9950.8|9942.8|9953.8|9945.8|9955.8|9947.8|9943.3|9935.3|104
1586256600000|2020-04-07 10:50:00|9953.3|9945.3|9955.3|9947.3|9961.3|9953.3|9946.3|9938.3|134
1586256900000|2020-04-07 10:55:00|9956.3|9948.3|9949.3|9941.3|9960.8|9952.8|9949.3|9941.3|78
1586257200000|2020-04-07 11:00:00|9949.8|9941.8|9942.3|9934.3|9954.8|9946.8|9937.8|9929.8|136
1586257500000|2020-04-07 11:05:00|9942.8|9934.8|9949.3|9941.3|9950.3|9942.3|9937.3|9929.3|74
1586257800000|2020-04-07 11:10:00|9949.8|9941.8|9955.3|9947.3|9955.8|9947.8|9944.3|9936.3|70
1586258100000|2020-04-07 11:15:00|9955.8|9947.8|9955.3|9947.3|9966.3|9958.3|9949.8|9941.8|265
1586258400000|2020-04-07 11:20:00|9953.8|9945.8|9962.3|9954.3|9964.8|9956.8|9946.3|9938.3|154
1586258700000|2020-04-07 11:25:00|9961.8|9953.8|9969.8|9961.8|9974.3|9966.3|9960.8|9952.8|168
1586259000000|2020-04-07 11:30:00|9970.3|9962.3|9963.8|9955.8|9971.8|9963.8|9961.3|9953.3|185
1586259300000|2020-04-07 11:35:00|9964.3|9956.3|9956.8|9948.8|9975.8|9967.8|9954.3|9946.3|154
1586259600000|2020-04-07 11:40:00|9956.3|9948.3|9953.8|9945.8|9958.3|9950.3|9948.8|9940.8|89
1586259900000|2020-04-07 11:45:00|9953.3|9945.3|9958.3|9950.3|9961.3|9953.3|9945.3|9937.3|118
1586260200000|2020-04-07 11:50:00|9957.8|9949.8|9951.3|9943.3|9965.3|9957.3|9951.3|9943.3|58
1586260500000|2020-04-07 11:55:00|9950.8|9942.8|9937.3|9929.3|9952.8|9944.8|9930.3|9922.3|198
1586260800000|2020-04-07 12:00:00|9937.8|9929.8|9940.3|9932.3|9946.3|9938.3|9931.8|9923.8|91
1586261100000|2020-04-07 12:05:00|9940.8|9932.8|9941.8|9933.8|9945.3|9937.3|9935.3|9927.3|30
1586261400000|2020-04-07 12:10:00|9942.3|9934.3|9919.3|9911.3|9946.8|9938.8|9919.3|9911.3|309
1586261700000|2020-04-07 12:15:00|9918.8|9910.8|9928.8|9920.8|9937.3|9929.3|9918.8|9910.8|91
1586262000000|2020-04-07 12:20:00|9929.3|9921.3|9934.8|9926.8|9935.3|9927.3|9926.3|9918.3|26
1586262300000|2020-04-07 12:25:00|9935.3|9927.3|9944.3|9936.3|9953.3|9945.3|9932.8|9924.8|189
1586262600000|2020-04-07 12:30:00|9944.8|9936.8|9952.8|9944.8|9955.8|9947.8|9938.8|9930.8|83
1586262900000|2020-04-07 12:35:00|9952.3|9944.3|9960.3|9952.3|9961.3|9953.3|9948.3|9940.3|71
1586263200000|2020-04-07 12:40:00|9959.3|9951.3|9973.3|9965.3|9974.3|9966.3|9957.8|9949.8|173
1586263500000|2020-04-07 12:45:00|9973.8|9965.8|9978.3|9970.3|9978.8|9970.8|9967.3|9959.3|90
1586263800000|2020-04-07 12:50:00|9978.8|9970.8|9966.8|9958.8|9982.8|9974.8|9966.3|9958.3|94
1586264100000|2020-04-07 12:55:00|9967.3|9959.3|9967.3|9959.3|9971.8|9963.8|9963.3|9955.3|132
1586264400000|2020-04-07 13:00:00|9968.3|9960.3|9955.3|9947.3|9968.8|9960.8|9952.8|9944.8|100
1586264700000|2020-04-07 13:05:00|9955.8|9947.8|9963.8|9955.8|9965.3|9957.3|9950.3|9942.3|63
1586265000000|2020-04-07 13:10:00|9964.3|9956.3|9960.3|9952.3|9965.3|9957.3|9952.8|9944.8|31
1586265300000|2020-04-07 13:15:00|9959.8|9951.8|9968.3|9960.3|9982.3|9974.3|9959.8|9951.8|192
1586265600000|2020-04-07 13:20:00|9968.8|9960.8|9971.8|9963.8|9973.3|9965.3|9965.3|9957.3|34
1586265900000|2020-04-07 13:25:00|9972.3|9964.3|9973.3|9965.3|9976.8|9968.8|9968.8|9960.8|60
1586266200000|2020-04-07 13:30:00|9972.3|9964.3|9949.3|9941.3|9977.3|9969.3|9941.3|9933.3|420
1586266500000|2020-04-07 13:35:00|9949.8|9941.8|9926.3|9918.3|9950.8|9942.8|9925.3|9917.3|261
1586266800000|2020-04-07 13:40:00|9925.8|9917.8|9928.8|9920.8|9935.8|9927.8|9916.8|9908.8|307
1586267100000|2020-04-07 13:45:00|9929.3|9921.3|9916.3|9908.3|9935.8|9927.8|9914.8|9906.8|148
1586267400000|2020-04-07 13:50:00|9915.8|9907.8|9932.8|9924.8|9933.8|9925.8|9908.3|9900.3|246
1586267700000|2020-04-07 13:55:00|9933.3|9925.3|9925.3|9917.3|9936.8|9928.8|9920.3|9912.3|138
1586268000000|2020-04-07 14:00:00|9925.8|9917.8|9901.8|9893.8|9926.8|9918.8|9899.8|9891.8|276
1586268300000|2020-04-07 14:05:00|9902.3|9894.3|9873.3|9865.3|9910.3|9902.3|9872.8|9864.8|351
1586268600000|2020-04-07 14:10:00|9873.8|9865.8|9861.8|9853.8|9883.8|9875.8|9854.8|9846.8|452
1586268900000|2020-04-07 14:15:00|9862.8|9854.8|9869.3|9861.3|9874.3|9866.3|9851.3|9843.3|355
1586269200000|2020-04-07 14:20:00|9868.8|9860.8|9847.3|9839.3|9874.8|9866.8|9844.3|9836.3|172
1586269500000|2020-04-07 14:25:00|9846.8|9838.8|9842.3|9834.3|9857.8|9849.8|9837.3|9829.3|454
1586269800000|2020-04-07 14:30:00|9842.8|9834.8|9865.3|9857.3|9866.8|9858.8|9839.3|9831.3|249
1586270100000|2020-04-07 14:35:00|9864.8|9856.8|9841.3|9833.3|9867.3|9859.3|9837.8|9829.8|284
1586270400000|2020-04-07 14:40:00|9840.8|9832.8|9820.8|9812.8|9840.8|9832.8|9818.8|9810.8|530
1586270700000|2020-04-07 14:45:00|9821.3|9813.3|9809.8|9801.8|9834.3|9826.3|9807.8|9799.8|316
1586271000000|2020-04-07 14:50:00|9809.3|9801.3|9803.3|9795.3|9812.8|9804.8|9797.8|9789.8|356
1586271300000|2020-04-07 14:55:00|9804.8|9796.8|9819.3|9811.3|9831.8|9823.8|9802.8|9794.8|262
1586271600000|2020-04-07 15:00:00|9818.3|9810.3|9824.3|9816.3|9825.3|9817.3|9810.3|9802.3|215
1586271900000|2020-04-07 15:05:00|9823.3|9815.3|9835.3|9827.3|9838.3|9830.3|9820.3|9812.3|328
1586272200000|2020-04-07 15:10:00|9834.3|9826.3|9819.3|9811.3|9838.3|9830.3|9810.3|9802.3|479
1586272500000|2020-04-07 15:15:00|9820.3|9812.3|9817.3|9809.3|9834.3|9826.3|9814.3|9806.3|385
1586272800000|2020-04-07 15:20:00|9816.3|9808.3|9823.3|9815.3|9825.3|9817.3|9810.3|9802.3|198
1586273100000|2020-04-07 15:25:00|9821.3|9813.3|9827.3|9819.3|9828.3|9820.3|9805.3|9797.3|173
1586273400000|2020-04-07 15:30:00|9825.3|9817.3|9823.3|9815.3|9837.3|9829.3|9822.3|9814.3|220
1586273700000|2020-04-07 15:35:00|9822.3|9814.3|9844.3|9836.3|9844.3|9836.3|9821.3|9813.3|215
1586274000000|2020-04-07 15:40:00|9845.3|9837.3|9832.3|9824.3|9845.3|9837.3|9832.3|9824.3|292
1586274300000|2020-04-07 15:45:00|9836.3|9828.3|9831.3|9823.3|9844.3|9836.3|9826.3|9818.3|160
1586274600000|2020-04-07 15:50:00|9833.3|9825.3|9830.3|9822.3|9833.3|9825.3|9821.3|9813.3|217
1586274900000|2020-04-07 15:55:00|9827.3|9819.3|9823.3|9815.3|9833.3|9825.3|9817.3|9809.3|155
1586275200000|2020-04-07 16:00:00|9825.3|9817.3|9852.3|9844.3|9852.3|9844.3|9825.3|9817.3|307
1586275500000|2020-04-07 16:05:00|9851.3|9843.3|9858.3|9850.3|9863.3|9855.3|9851.3|9843.3|221
1586275800000|2020-04-07 16:10:00|9856.3|9848.3|9844.3|9836.3|9856.3|9848.3|9844.3|9836.3|63
1586276100000|2020-04-07 16:15:00|9855.3|9847.3|9870.3|9862.3|9875.3|9867.3|9854.3|9846.3|174
1586276400000|2020-04-07 16:20:00|9873.3|9865.3|9855.3|9847.3|9874.3|9866.3|9855.3|9847.3|89
1586276700000|2020-04-07 16:25:00|9859.3|9851.3|9866.3|9858.3|9867.3|9859.3|9851.3|9843.3|86
1586277000000|2020-04-07 16:30:00|9867.3|9859.3|9848.3|9840.3|9869.3|9861.3|9848.3|9840.3|45
1586277300000|2020-04-07 16:35:00|9850.3|9842.3|9845.3|9837.3|9852.3|9844.3|9840.3|9832.3|111
1586277600000|2020-04-07 16:40:00|9846.3|9838.3|9848.3|9840.3|9859.3|9851.3|9840.3|9832.3|133
1586277900000|2020-04-07 16:45:00|9849.3|9841.3|9851.3|9843.3|9854.3|9846.3|9844.3|9836.3|62
1586278200000|2020-04-07 16:50:00|9850.3|9842.3|9837.3|9829.3|9852.3|9844.3|9834.3|9826.3|134
1586278500000|2020-04-07 16:55:00|9835.3|9827.3|9829.3|9821.3|9847.3|9839.3|9827.3|9819.3|148
1586278800000|2020-04-07 17:00:00|9836.3|9828.3|9835.3|9827.3|9840.3|9832.3|9832.3|9824.3|66
1586279100000|2020-04-07 17:05:00|9834.3|9826.3|9827.3|9819.3|9845.3|9837.3|9822.3|9814.3|75
1586279400000|2020-04-07 17:10:00|9826.3|9818.3|9830.3|9822.3|9832.3|9824.3|9816.3|9808.3|60
1586279700000|2020-04-07 17:15:00|9828.3|9820.3|9814.3|9806.3|9828.3|9820.3|9811.3|9803.3|64
1586280000000|2020-04-07 17:20:00|9815.3|9807.3|9821.3|9813.3|9821.3|9813.3|9808.3|9800.3|72
1586280300000|2020-04-07 17:25:00|9817.3|9809.3|9821.3|9813.3|9825.3|9817.3|9813.3|9805.3|65
1586280600000|2020-04-07 17:30:00|9823.3|9815.3|9812.3|9804.3|9823.3|9815.3|9811.3|9803.3|38
1586280900000|2020-04-07 17:35:00|9815.3|9807.3|9808.3|9800.3|9815.3|9807.3|9806.3|9798.3|154
1586281200000|2020-04-07 17:40:00|9805.3|9797.3|9807.3|9799.3|9815.3|9807.3|9803.3|9795.3|72
1586281500000|2020-04-07 17:45:00|9809.3|9801.3|9805.3|9797.3|9815.3|9807.3|9805.3|9797.3|42
1586281800000|2020-04-07 17:50:00|9803.3|9795.3|9800.3|9792.3|9805.3|9797.3|9796.3|9788.3|86
1586282100000|2020-04-07 17:55:00|9802.3|9794.3|9799.3|9791.3|9802.3|9794.3|9795.3|9787.3|99
1586282400000|2020-04-07 18:00:00|9801.3|9793.3|9791.3|9783.3|9801.3|9793.3|9791.3|9783.3|143
1586282700000|2020-04-07 18:05:00|9790.3|9782.3|9776.3|9768.3|9790.3|9782.3|9770.3|9762.3|226
1586283000000|2020-04-07 18:10:00|9777.3|9769.3|9778.3|9770.3|9785.3|9777.3|9775.3|9767.3|113
1586283300000|2020-04-07 18:15:00|9774.3|9766.3|9759.3|9751.3|9778.3|9770.3|9758.3|9750.3|137
1586283600000|2020-04-07 18:20:00|9760.3|9752.3|9772.3|9764.3|9777.3|9769.3|9757.3|9749.3|186
1586283900000|2020-04-07 18:25:00|9773.3|9765.3|9762.3|9754.3|9782.3|9774.3|9762.3|9754.3|203
1586284200000|2020-04-07 18:30:00|9761.3|9753.3|9761.3|9753.3|9769.3|9761.3|9755.3|9747.3|144
1586284500000|2020-04-07 18:35:00|9760.3|9752.3|9751.3|9743.3|9762.3|9754.3|9751.3|9743.3|210
1586284800000|2020-04-07 18:40:00|9750.3|9742.3|9747.3|9739.3|9754.3|9746.3|9744.3|9736.3|223
1586285100000|2020-04-07 18:45:00|9748.3|9740.3|9744.3|9736.3|9758.3|9750.3|9744.3|9736.3|213
1586285400000|2020-04-07 18:50:00|9743.3|9735.3|9735.3|9727.3|9746.3|9738.3|9732.3|9724.3|218
1586285700000|2020-04-07 18:55:00|9734.3|9726.3|9748.3|9722.9|9748.3|9736.3|9731.3|9722.9|166
1586286000000|2020-04-07 19:00:00|9748.7|9723.3|9773.4|9748|9775.1|9749.7|9746.6|9721.2|9
1586286300000|2020-04-07 19:05:00|9773.2|9747.8|9776.7|9751.3|9780.8|9755.4|9758.5|9733.1|0
1586286600000|2020-04-07 19:10:00|9776.3|9750.9|9780.2|9754.8|9787.2|9761.8|9772.5|9747.1|0
1586286900000|2020-04-07 19:15:00|9780.6|9755.2|9745|9719.6|9783.7|9758.3|9743.6|9718.2|0
1586287200000|2020-04-07 19:20:00|9744.2|9718.8|9722.3|9696.9|9748|9722.6|9720.8|9695.4|0
1586287500000|2020-04-07 19:25:00|9722.2|9696.8|9724.2|9698.8|9748|9722.6|9720|9694.6|0
1586287800000|2020-04-07 19:30:00|9724.6|9699.2|9743.1|9717.7|9747|9721.6|9715.4|9690|0
1586288100000|2020-04-07 19:35:00|9743.2|9717.8|9761.5|9736.1|9765.2|9739.8|9739.5|9714.1|0
1586288400000|2020-04-07 19:40:00|9762.1|9736.7|9764.4|9739|9778.4|9753|9760.5|9735.1|0
1586288700000|2020-04-07 19:45:00|9764|9738.6|9786.9|9761.5|9786.9|9761.5|9763.9|9738.5|0
1586289000000|2020-04-07 19:50:00|9788.4|9763|9753.7|9728.3|9790|9764.6|9730.2|9704.8|0
1586289300000|2020-04-07 19:55:00|9753.6|9728.2|9734.4|9709|9760.4|9735|9732.5|9707.1|0
1586289600000|2020-04-07 20:00:00|9735.1|9709.7|9707.1|9681.7|9741.5|9716.1|9702.9|9677.5|0
1586289900000|2020-04-07 20:05:00|9706.8|9681.4|9717.7|9692.3|9719.6|9694.2|9698.4|9673|0
1586290200000|2020-04-07 20:10:00|9718.4|9693|9721.1|9695.7|9727.4|9702|9711.3|9685.9|0
1586290500000|2020-04-07 20:15:00|9720.8|9695.4|9719.5|9694.1|9721.1|9695.7|9716.4|9691|0
1586290800000|2020-04-07 20:20:00|9719|9693.6|9716|9690.6|9719.8|9694.4|9715|9689.6|0
1586291100000|2020-04-07 20:25:00|9716.1|9690.7|9717.1|9691.7|9717.8|9692.4|9714.6|9689.2|0
1586291400000|2020-04-07 20:30:00|9718|9692.6|9709.7|9684.3|9727|9701.6|9703.9|9678.5|0
1586291700000|2020-04-07 20:35:00|9709|9683.6|9709|9683.6|9710.3|9684.9|9699.4|9674|0
1586292000000|2020-04-07 20:40:00|9709.7|9684.3|9700.7|9675.3|9712.2|9686.8|9700.7|9675.3|0
1586292300000|2020-04-07 20:45:00|9701.3|9675.9|9709.7|9684.3|9711.6|9686.2|9700.7|9675.3|0
1586292600000|2020-04-07 20:50:00|9711|9685.6|9704.5|9679.1|9718|9692.6|9703.9|9678.5|0
1586292900000|2020-04-07 20:55:00|9705.2|9679.8|9703.3|9677.9|9709|9683.6|9701.3|9675.9|0
1586293200000|2020-04-07 21:00:00|9703.4|9678|9704.1|9678.7|9704.8|9679.4|9702.5|9677.1|0
1586293500000|2020-04-07 21:05:00|9703.9|9678.5|9701.3|9675.9|9705.1|9679.7|9700.9|9675.5|0
1586293800000|2020-04-07 21:10:00|9701.4|9676|9701.4|9676|9703.9|9678.5|9700.9|9675.5|0
1586294100000|2020-04-07 21:15:00|9701.2|9675.8|9703.1|9677.7|9704.6|9679.2|9701.1|9675.7|0
1586294400000|2020-04-07 21:20:00|9703.4|9678|9705.3|9679.9|9705.9|9680.5|9703.1|9677.7|0
1586294700000|2020-04-07 21:25:00|9704.9|9679.5|9705.9|9680.5|9705.9|9680.5|9704.2|9678.8|0
1586295000000|2020-04-07 21:30:00|9705.5|9680.1|9709.3|9683.9|9710.6|9685.2|9705.5|9680.1|0
1586295300000|2020-04-07 21:35:00|9709.4|9684|9710.8|9685.4|9711.3|9685.9|9707.6|9682.2|0
1586295600000|2020-04-07 21:40:00|9710.1|9684.7|9707|9681.6|9710.1|9684.7|9705.8|9680.4|0
1586295900000|2020-04-07 21:45:00|9706.5|9681.1|9708.9|9683.5|9708.9|9683.5|9705.6|9680.2|0
1586296200000|2020-04-07 21:50:00|9708.8|9683.4|9708.5|9683.1|9709.3|9683.9|9707.3|9681.9|0
1586296500000|2020-04-07 21:55:00|9709|9683.6|9712.7|9687.3|9713.5|9688.1|9708.5|9683.1|0
1586296800000|2020-04-07 22:00:00|9713.5|9688.1|9715.2|9689.8|9719.3|9693.9|9701.3|9675.9|0
1586297100000|2020-04-07 22:05:00|9714.8|9689.4|9702.3|9676.9|9716.5|9691.1|9699.1|9673.7|0
1586297400000|2020-04-07 22:10:00|9701.7|9676.3|9689.4|9664|9706.2|9680.8|9681.1|9655.7|0
1586297700000|2020-04-07 22:15:00|9690.1|9664.7|9695.9|9670.5|9699.1|9673.7|9689.7|9664.3|0
1586298000000|2020-04-07 22:20:00|9696.2|9670.8|9697.1|9671.7|9703.9|9678.5|9694.9|9669.5|0
1586298300000|2020-04-07 22:25:00|9696.8|9671.4|9687.2|9661.8|9697.1|9671.7|9684.9|9659.5|0
1586298600000|2020-04-07 22:30:00|9687.8|9662.4|9687.7|9662.3|9689.4|9664|9679.4|9654|0
1586298900000|2020-04-07 22:35:00|9687.4|9662|9700.6|9675.2|9702.5|9677.1|9685.8|9660.4|0
1586299200000|2020-04-07 22:40:00|9699.6|9674.2|9704.8|9679.4|9709|9683.6|9698.7|9673.3|0
1586299500000|2020-04-07 22:45:00|9705.1|9679.7|9710.9|9685.5|9711.8|9686.4|9702.5|9677.1|0
1586299800000|2020-04-07 22:50:00|9711.2|9685.8|9697.7|9672.3|9711.2|9685.8|9697|9671.6|0
1586300100000|2020-04-07 22:55:00|9697.4|9672|9697|9671.6|9698.7|9673.3|9693.5|9668.1|0
1586300400000|2020-04-07 23:00:00|9697.4|9672|9704.4|9679|9706.4|9681|9691.6|9666.2|0
1586300700000|2020-04-07 23:05:00|9703.2|9677.8|9703.2|9677.8|9708.3|9682.9|9700.6|9675.2|0
1586301000000|2020-04-07 23:10:00|9703.8|9678.4|9706.4|9681|9708.3|9682.9|9702.5|9677.1|0
1586301300000|2020-04-07 23:15:00|9705.7|9680.3|9724.7|9699.3|9726.3|9700.9|9705.4|9680|0
1586301600000|2020-04-07 23:20:00|9724.4|9699|9732.1|9706.7|9732.1|9706.7|9722.5|9697.1|0
1586301900000|2020-04-07 23:25:00|9734.7|9709.3|9732.8|9707.4|9734.7|9709.3|9726|9700.6|0
1586302200000|2020-04-07 23:30:00|9733.4|9708|9735.4|9710|9737.9|9712.5|9727.6|9702.2|0
1586302500000|2020-04-07 23:35:00|9734.7|9709.3|9749.8|9724.4|9754.7|9729.3|9732.4|9707|0
1586302800000|2020-04-07 23:40:00|9750.2|9724.8|9751.4|9726|9754|9728.6|9743.7|9718.3|0
1586303100000|2020-04-07 23:45:00|9751.8|9726.4|9760.8|9735.4|9761.1|9735.7|9747.6|9722.2|0
1586303400000|2020-04-07 23:50:00|9760.1|9734.7|9739.9|9714.5|9763|9737.6|9739.9|9714.5|0
1586303700000|2020-04-07 23:55:00|9740.5|9715.1|9739.2|9713.8|9746.3|9720.9|9737.9|9712.5|0
1586304000000|2020-04-08 00:00:00|9738.9|9713.5|9726|9700.6|9744.7|9719.3|9718.6|9693.2|0
1586304300000|2020-04-08 00:05:00|9725.7|9700.3|9709|9683.6|9729.2|9703.8|9707|9681.6|0
1586304600000|2020-04-08 00:10:00|9708.6|9683.2|9705.7|9680.3|9709|9683.6|9698|9672.6|0
1586304900000|2020-04-08 00:15:00|9705.1|9679.7|9698.9|9673.5|9714.7|9689.3|9698.9|9673.5|0
1586305200000|2020-04-08 00:20:00|9699.2|9673.8|9698.3|9672.9|9703.9|9678.5|9696.3|9670.9|0
1586305500000|2020-04-08 00:25:00|9698.6|9673.2|9695|9669.6|9698.6|9673.2|9683.9|9658.5|0
1586305800000|2020-04-08 00:30:00|9694.7|9669.3|9671.5|9646.1|9704.2|9678.8|9667.9|9642.5|0
1586306100000|2020-04-08 00:35:00|9670.6|9645.2|9673.1|9647.7|9677.9|9652.5|9665.2|9639.8|0
1586306400000|2020-04-08 00:40:00|9672.2|9646.8|9674.3|9648.9|9675.6|9650.2|9660.4|9635|0
1586306700000|2020-04-08 00:45:00|9674.4|9649|9687.1|9661.7|9696.9|9671.5|9672.2|9646.8|0
1586307000000|2020-04-08 00:50:00|9687.3|9661.9|9693.7|9668.3|9696.1|9670.7|9673.4|9648|0
1586307300000|2020-04-08 00:55:00|9693.5|9668.1|9697.5|9672.1|9704.2|9678.8|9683.6|9658.2|0
1586307600000|2020-04-08 01:00:00|9696.7|9671.3|9723.1|9697.7|9725.9|9700.5|9688.4|9663|0
1586307900000|2020-04-08 01:05:00|9722.6|9697.2|9738.6|9713.2|9745.6|9720.2|9716|9690.6|0
1586308200000|2020-04-08 01:10:00|9738.3|9712.9|9748.7|9723.3|9756.2|9730.8|9732.2|9706.8|0
1586308500000|2020-04-08 01:15:00|9747.1|9721.7|9797.4|9789.4|9818.4|9810.4|9718.4|9710.4|2302
1586308800000|2020-04-08 01:20:00|9796.4|9788.4|9813.4|9805.4|9818.4|9810.4|9793.4|9785.4|1398
1586309100000|2020-04-08 01:25:00|9814.4|9806.4|9802.4|9794.4|9817.4|9809.4|9797.4|9789.4|580
1586309400000|2020-04-08 01:30:00|9801.4|9793.4|9778.4|9770.4|9806.4|9798.4|9764.4|9756.4|2184
1586309700000|2020-04-08 01:35:00|9777.4|9769.4|9765.4|9757.4|9791.4|9783.4|9756.4|9748.4|1505
1586310000000|2020-04-08 01:40:00|9766.4|9758.4|9785.4|9777.4|9785.4|9777.4|9753.4|9745.4|1352
1586310300000|2020-04-08 01:45:00|9784.4|9776.4|9741.4|9733.4|9785.4|9777.4|9738.4|9730.4|1356
1586310600000|2020-04-08 01:50:00|9739.4|9731.4|9751.4|9743.4|9763.4|9755.4|9735.4|9727.4|1534
1586310900000|2020-04-08 01:55:00|9750.4|9742.4|9733.4|9725.4|9751.4|9743.4|9731.4|9723.4|985
1586311200000|2020-04-08 02:00:00|9732.4|9724.4|9761.4|9753.4|9762.4|9754.4|9732.4|9724.4|1004
1586311500000|2020-04-08 02:05:00|9762.4|9754.4|9743.4|9735.4|9764.4|9756.4|9740.4|9732.4|999
1586311800000|2020-04-08 02:10:00|9744.4|9736.4|9776.4|9768.4|9776.4|9768.4|9738.4|9730.4|824
1586312100000|2020-04-08 02:15:00|9775.4|9767.4|9774.4|9766.4|9779.4|9771.4|9769.4|9761.4|781
1586312400000|2020-04-08 02:20:00|9771.4|9763.4|9779.4|9771.4|9793.4|9785.4|9743.4|9735.4|721
1586312700000|2020-04-08 02:25:00|9780.4|9772.4|9769.4|9761.4|9783.4|9775.4|9765.4|9757.4|334
1586313000000|2020-04-08 02:30:00|9770.4|9762.4|9758.4|9750.4|9772.4|9764.4|9756.4|9748.4|360
1586313300000|2020-04-08 02:35:00|9756.4|9748.4|9749.4|9741.4|9765.4|9757.4|9745.4|9737.4|498
1586313600000|2020-04-08 02:40:00|9747.4|9739.4|9752.4|9744.4|9754.4|9746.4|9741.4|9733.4|309
1586313900000|2020-04-08 02:45:00|9751.4|9743.4|9743.4|9735.4|9760.4|9752.4|9740.4|9732.4|418
1586314200000|2020-04-08 02:50:00|9744.4|9736.4|9740.4|9732.4|9751.4|9743.4|9736.4|9728.4|349
1586314500000|2020-04-08 02:55:00|9739.4|9731.4|9729.4|9721.4|9747.4|9739.4|9726.4|9718.4|644
1586314800000|2020-04-08 03:00:00|9728.4|9720.4|9725.4|9717.4|9744.4|9736.4|9723.4|9715.4|1158
1586315100000|2020-04-08 03:05:00|9726.4|9718.4|9724.4|9716.4|9731.4|9723.4|9721.4|9713.4|710
1586315400000|2020-04-08 03:10:00|9723.4|9715.4|9719.4|9711.4|9743.4|9735.4|9719.4|9711.4|719
1586315700000|2020-04-08 03:15:00|9720.4|9712.4|9722.4|9714.4|9793.4|9785.4|9714.4|9706.4|794
1586316000000|2020-04-08 03:20:00|9723.4|9715.4|9724.4|9716.4|9727.4|9719.4|9713.4|9705.4|512
1586316300000|2020-04-08 03:25:00|9725.4|9717.4|9712.4|9704.4|9730.4|9722.4|9710.4|9702.4|932
1586316600000|2020-04-08 03:30:00|9713.4|9705.4|9696.4|9688.4|9768.4|9760.4|9694.4|9686.4|1336
1586316900000|2020-04-08 03:35:00|9697.4|9689.4|9698.4|9690.4|9818.4|9810.4|9690.4|9682.4|1294
1586317200000|2020-04-08 03:40:00|9699.4|9691.4|9698.4|9690.4|9793.4|9785.4|9694.4|9686.4|1029
1586317500000|2020-04-08 03:45:00|9699.4|9691.4|9703.4|9695.4|9793.4|9785.4|9698.4|9690.4|944
1586317800000|2020-04-08 03:50:00|9704.4|9696.4|9692.4|9684.4|9709.4|9701.4|9692.4|9684.4|422
1586318100000|2020-04-08 03:55:00|9691.4|9683.4|9712.4|9704.4|9753.4|9745.4|9689.4|9681.4|481
1586318400000|2020-04-08 04:00:00|9708.4|9700.4|9713.6|9688.2|9720.5|9700.4|9708.4|9687.2|7
1586318700000|2020-04-08 04:05:00|9714.5|9689.1|9713.1|9687.7|9714.5|9689.1|9707.2|9681.8|0
1586319000000|2020-04-08 04:10:00|9713.3|9687.9|9741.9|9716.5|9741.9|9716.5|9709.6|9684.2|0
1586319300000|2020-04-08 04:15:00|9741.6|9716.2|9745.9|9720.5|9747.2|9721.8|9733.5|9708.1|0
1586319600000|2020-04-08 04:20:00|9746.8|9721.4|9747.4|9722|9750.1|9724.7|9737.1|9711.7|0
1586319900000|2020-04-08 04:25:00|9747.2|9721.8|9739|9713.6|9748.6|9723.2|9738.1|9712.7|0
1586320200000|2020-04-08 04:30:00|9739.2|9713.8|9740.9|9715.5|9747.7|9722.3|9732.8|9707.4|0
1586320500000|2020-04-08 04:35:00|9741.1|9715.7|9742.9|9717.5|9748|9722.6|9736.5|9711.1|0
1586320800000|2020-04-08 04:40:00|9743.1|9717.7|9749|9723.6|9749.1|9723.7|9741.9|9716.5|0
1586321100000|2020-04-08 04:45:00|9748.8|9723.4|9740.9|9715.5|9754.5|9729.1|9738.1|9712.7|0
1586321400000|2020-04-08 04:50:00|9740.7|9715.3|9749.9|9724.5|9754.6|9729.2|9739.9|9714.5|0
1586321700000|2020-04-08 04:55:00|9749.8|9724.4|9751.3|9725.9|9756.5|9731.1|9745.1|9719.7|69
1586322000000|2020-04-08 05:00:00|9747.4|9739.4|9734.4|9726.4|9759.4|9751.4|9731.4|9723.4|1471
1586322300000|2020-04-08 05:05:00|9735.4|9727.4|9777.4|9769.4|9779.4|9771.4|9735.4|9727.4|1058
1586322600000|2020-04-08 05:10:00|9776.4|9768.4|9775.4|9767.4|9793.4|9785.4|9767.4|9759.4|1515
1586322900000|2020-04-08 05:15:00|9776.4|9768.4|9760.4|9752.4|9793.4|9785.4|9756.4|9748.4|817
1586323200000|2020-04-08 05:20:00|9759.4|9751.4|9739.4|9731.4|9760.4|9752.4|9738.4|9730.4|1882
1586323500000|2020-04-08 05:25:00|9740.4|9732.4|9742.4|9734.4|9747.4|9739.4|9734.4|9726.4|553
1586323800000|2020-04-08 05:30:00|9740.4|9732.4|9732.4|9724.4|9741.4|9733.4|9726.4|9718.4|989
1586324100000|2020-04-08 05:35:00|9734.4|9726.4|9726.4|9718.4|9768.4|9760.4|9693.4|9685.4|469
1586324400000|2020-04-08 05:40:00|9727.4|9719.4|9740.4|9732.4|9818.4|9810.4|9725.4|9717.4|359
1586324700000|2020-04-08 05:45:00|9742.4|9734.4|9745.4|9737.4|9746.4|9738.4|9724.4|9716.4|474
1586325000000|2020-04-08 05:50:00|9746.4|9738.4|9739.4|9731.4|9818.4|9810.4|9737.4|9729.4|1172
1586325300000|2020-04-08 05:55:00|9738.4|9730.4|9744.4|9736.4|9746.4|9738.4|9733.4|9725.4|771
1586325600000|2020-04-08 06:00:00|9745.4|9737.4|9708.4|9700.4|9748.4|9740.4|9696.4|9688.4|1893
1586325900000|2020-04-08 06:05:00|9707.4|9699.4|9683.4|9675.4|9768.4|9760.4|9679.4|9671.4|1766
1586326200000|2020-04-08 06:10:00|9686.4|9678.4|9690.4|9682.4|9699.4|9691.4|9683.4|9675.4|761
1586326500000|2020-04-08 06:15:00|9688.4|9680.4|9674.4|9666.4|9688.4|9680.4|9660.4|9652.4|1232
1586326800000|2020-04-08 06:20:00|9673.4|9665.4|9664.4|9656.4|9679.4|9671.4|9657.4|9649.4|741
1586327100000|2020-04-08 06:25:00|9665.4|9657.4|9667.4|9659.4|9818.4|9810.4|9651.4|9643.4|991
1586327400000|2020-04-08 06:30:00|9666.4|9658.4|9663.4|9655.4|9793.4|9785.4|9657.4|9649.4|1332
1586327700000|2020-04-08 06:35:00|9664.4|9656.4|9657.4|9649.4|9793.4|9785.4|9652.4|9644.4|1076
1586328000000|2020-04-08 06:40:00|9658.4|9650.4|9675.4|9667.4|9678.4|9670.4|9658.4|9650.4|579
1586328300000|2020-04-08 06:45:00|9676.4|9668.4|9674.4|9666.4|9680.4|9672.4|9668.4|9660.4|384
1586328600000|2020-04-08 06:50:00|9672.4|9664.4|9676.4|9668.4|9818.4|9810.4|9663.4|9655.4|695
1586328900000|2020-04-08 06:55:00|9677.4|9669.4|9688.4|9680.4|9793.4|9785.4|9672.4|9664.4|716
1586329200000|2020-04-08 07:00:00|9691.4|9683.4|9685.4|9677.4|9698.4|9690.4|9677.4|9669.4|807
1586329500000|2020-04-08 07:05:00|9687.4|9679.4|9676.4|9668.4|9843.4|9835.4|9668.4|9660.4|2901
1586329800000|2020-04-08 07:10:00|9678.4|9670.4|9687.4|9679.4|9843.4|9835.4|9665.4|9657.4|669
1586330100000|2020-04-08 07:15:00|9688.4|9680.4|9674.4|9666.4|9696.4|9688.4|9667.4|9659.4|784
1586330400000|2020-04-08 07:20:00|9675.4|9667.4|9676.4|9668.4|9683.4|9675.4|9666.4|9658.4|633
1586330700000|2020-04-08 07:25:00|9677.4|9669.4|9671.4|9663.4|9690.4|9682.4|9667.4|9659.4|718
1586331000000|2020-04-08 07:30:00|9670.4|9662.4|9660.4|9652.4|9670.4|9662.4|9655.4|9647.4|751
1586331300000|2020-04-08 07:35:00|9659.4|9651.4|9677.4|9669.4|9679.4|9671.4|9656.4|9648.4|819
1586331600000|2020-04-08 07:40:00|9678.4|9670.4|9668.4|9660.4|9793.4|9785.4|9665.4|9657.4|1514
1586331900000|2020-04-08 07:45:00|9669.4|9661.4|9670.4|9662.4|9676.4|9668.4|9660.4|9652.4|1032
1586332200000|2020-04-08 07:50:00|9671.4|9663.4|9681.4|9673.4|9743.4|9735.4|9670.4|9662.4|1305
1586332500000|2020-04-08 07:55:00|9682.4|9674.4|9681.4|9673.4|9684.4|9676.4|9669.4|9661.4|1700
1586332800000|2020-04-08 08:00:00|9682.4|9674.4|9672.4|9664.4|9743.4|9735.4|9653.4|9645.4|1963
1586333100000|2020-04-08 08:05:00|9673.4|9665.4|9673.4|9665.4|9688.4|9680.4|9658.4|9650.4|2715
1586333400000|2020-04-08 08:10:00|9671.4|9663.4|9655.4|9647.4|9675.4|9667.4|9649.4|9641.4|1697
1586333700000|2020-04-08 08:15:00|9652.4|9644.4|9633.4|9625.4|9681.4|9673.4|9633.4|9625.4|1327
1586334000000|2020-04-08 08:20:00|9634.4|9626.4|9668.4|9660.4|9768.4|9760.4|9626.4|9618.4|2089
1586334300000|2020-04-08 08:25:00|9632.4|9624.4|9609.4|9601.4|9743.4|9735.4|9606.4|9598.4|2054
1586334600000|2020-04-08 08:30:00|9612.4|9587|9601.8|9576.4|9612.4|9587|9594.8|9569.4|0
1586334900000|2020-04-08 08:35:00|9602.1|9576.7|9599.7|9574.3|9602.1|9576.7|9583.9|9558.5|0
1586335200000|2020-04-08 08:40:00|9601.4|9576|9607.9|9582.5|9612.5|9587.1|9591.5|9566.1|0
1586335500000|2020-04-08 08:45:00|9609.7|9584.3|9619.3|9593.9|9626.9|9601.5|9607|9581.6|0
1586335800000|2020-04-08 08:50:00|9619|9593.6|9633.7|9608.3|9634.5|9609.1|9612.9|9587.5|0
1586336100000|2020-04-08 08:55:00|9634|9608.6|9627.7|9602.3|9636.6|9611.2|9619.6|9594.2|0
1586336400000|2020-04-08 09:00:00|9628.6|9603.2|9627.3|9601.9|9631.7|9606.3|9614.6|9589.2|0
1586336700000|2020-04-08 09:05:00|9629|9603.6|9623.8|9598.4|9635.6|9610.2|9620.9|9595.5|0
1586337000000|2020-04-08 09:10:00|9624.6|9599.2|9615.2|9589.8|9628|9602.6|9612.8|9587.4|0
1586337300000|2020-04-08 09:15:00|9613.5|9588.1|9648.9|9640.9|9648.9|9640.9|9612.8|9587.4|751
1586337600000|2020-04-08 09:20:00|9649.4|9641.4|9627.4|9619.4|9653.9|9645.9|9627.4|9619.4|299
1586337900000|2020-04-08 09:25:00|9627.9|9619.9|9643.4|9635.4|9645.9|9637.9|9625.4|9617.4|79
1586338200000|2020-04-08 09:30:00|9643.9|9635.9|9638.4|9630.4|9651.9|9643.9|9637.9|9629.9|162
1586338500000|2020-04-08 09:35:00|9637.9|9629.9|9649.9|9641.9|9650.4|9642.4|9636.4|9628.4|97
1586338800000|2020-04-08 09:40:00|9650.4|9642.4|9651.9|9643.9|9652.9|9644.9|9644.4|9636.4|170
1586339100000|2020-04-08 09:45:00|9650.4|9642.4|9657.9|9649.9|9664.9|9656.9|9649.4|9641.4|431
1586339400000|2020-04-08 09:50:00|9656.9|9648.9|9626.4|9618.4|9656.9|9648.9|9625.9|9617.9|166
1586339700000|2020-04-08 09:55:00|9625.9|9617.9|9643.4|9635.4|9646.4|9638.4|9625.9|9617.9|97
1586340000000|2020-04-08 10:00:00|9643.9|9635.9|9647.4|9639.4|9655.9|9647.9|9643.4|9635.4|62
1586340300000|2020-04-08 10:05:00|9647.9|9639.9|9649.9|9641.9|9654.4|9646.4|9644.9|9636.9|71
1586340600000|2020-04-08 10:10:00|9650.4|9642.4|9640.9|9632.9|9651.9|9643.9|9634.9|9626.9|105
1586340900000|2020-04-08 10:15:00|9641.4|9633.4|9646.4|9638.4|9652.4|9644.4|9640.9|9632.9|85
1586341200000|2020-04-08 10:20:00|9645.9|9637.9|9654.4|9646.4|9654.4|9646.4|9644.4|9636.4|295
1586341500000|2020-04-08 10:25:00|9654.9|9646.9|9657.4|9649.4|9657.4|9649.4|9649.9|9641.9|41
1586341800000|2020-04-08 10:30:00|9658.4|9650.4|9655.4|9647.4|9662.4|9654.4|9654.4|9646.4|158
1586342100000|2020-04-08 10:35:00|9655.9|9647.9|9654.9|9646.9|9656.4|9648.4|9648.9|9640.9|62
1586342400000|2020-04-08 10:40:00|9654.4|9646.4|9651.4|9643.4|9656.4|9648.4|9645.4|9637.4|25
1586342700000|2020-04-08 10:45:00|9650.9|9642.9|9645.4|9637.4|9653.9|9645.9|9643.9|9635.9|74
1586343000000|2020-04-08 10:50:00|9644.9|9636.9|9651.9|9643.9|9651.9|9643.9|9640.9|9632.9|55
1586343300000|2020-04-08 10:55:00|9650.4|9642.4|9658.4|9650.4|9660.4|9652.4|9646.9|9638.9|58
1586343600000|2020-04-08 11:00:00|9657.9|9649.9|9657.9|9649.9|9659.4|9651.4|9653.4|9645.4|49
1586343900000|2020-04-08 11:05:00|9658.4|9650.4|9660.4|9652.4|9665.9|9657.9|9655.4|9647.4|125
1586344200000|2020-04-08 11:10:00|9659.9|9651.9|9672.4|9664.4|9676.4|9668.4|9659.9|9651.9|150
1586344500000|2020-04-08 11:15:00|9671.9|9663.9|9671.4|9663.4|9679.4|9671.4|9668.9|9660.9|48
1586344800000|2020-04-08 11:20:00|9671.9|9663.9|9673.9|9665.9|9679.9|9671.9|9669.4|9661.4|57
1586345100000|2020-04-08 11:25:00|9674.4|9666.4|9668.4|9660.4|9674.4|9666.4|9662.9|9654.9|118
1586345400000|2020-04-08 11:30:00|9667.9|9659.9|9667.4|9659.4|9667.9|9659.9|9659.4|9651.4|19
1586345700000|2020-04-08 11:35:00|9666.9|9658.9|9668.4|9660.4|9673.4|9665.4|9665.4|9657.4|27
1586346000000|2020-04-08 11:40:00|9668.9|9660.9|9658.4|9650.4|9671.4|9663.4|9657.4|9649.4|27
1586346300000|2020-04-08 11:45:00|9658.9|9650.9|9663.4|9655.4|9664.9|9656.9|9655.9|9647.9|36
1586346600000|2020-04-08 11:50:00|9662.9|9654.9|9666.9|9658.9|9672.9|9664.9|9661.9|9653.9|46
1586346900000|2020-04-08 11:55:00|9666.4|9658.4|9673.9|9665.9|9676.4|9668.4|9664.4|9656.4|86
1586347200000|2020-04-08 12:00:00|9673.4|9665.4|9679.9|9671.9|9680.9|9672.9|9666.4|9658.4|192
1586347500000|2020-04-08 12:05:00|9679.4|9671.4|9682.4|9674.4|9688.4|9680.4|9677.9|9669.9|133
1586347800000|2020-04-08 12:10:00|9681.9|9673.9|9679.4|9671.4|9684.4|9676.4|9678.9|9670.9|244
1586348100000|2020-04-08 12:15:00|9679.9|9671.9|9680.4|9672.4|9680.9|9672.9|9673.9|9665.9|120
1586348400000|2020-04-08 12:20:00|9679.9|9671.9|9670.4|9662.4|9682.4|9674.4|9669.9|9661.9|138
1586348700000|2020-04-08 12:25:00|9671.9|9663.9|9667.9|9659.9|9673.4|9665.4|9664.9|9656.9|178
1586349000000|2020-04-08 12:30:00|9667.4|9659.4|9666.4|9658.4|9672.9|9664.9|9664.9|9656.9|176
1586349300000|2020-04-08 12:35:00|9665.4|9657.4|9660.9|9652.9|9666.4|9658.4|9658.9|9650.9|139
1586349600000|2020-04-08 12:40:00|9661.4|9653.4|9667.4|9659.4|9668.4|9660.4|9658.9|9650.9|133
1586349900000|2020-04-08 12:45:00|9667.9|9659.9|9667.4|9659.4|9671.4|9663.4|9663.9|9655.9|104
1586350200000|2020-04-08 12:50:00|9667.9|9659.9|9654.4|9646.4|9668.4|9660.4|9654.4|9646.4|39
1586350500000|2020-04-08 12:55:00|9655.4|9647.4|9666.4|9658.4|9666.4|9658.4|9653.9|9645.9|55
1586350800000|2020-04-08 13:00:00|9665.9|9657.9|9669.4|9661.4|9674.4|9666.4|9664.4|9656.4|47
1586351100000|2020-04-08 13:05:00|9669.9|9661.9|9678.4|9670.4|9684.4|9676.4|9667.4|9659.4|86
1586351400000|2020-04-08 13:10:00|9678.9|9670.9|9674.9|9666.9|9678.9|9670.9|9672.4|9664.4|87
1586351700000|2020-04-08 13:15:00|9674.4|9666.4|9678.4|9670.4|9684.9|9676.9|9672.9|9664.9|47
1586352000000|2020-04-08 13:20:00|9678.9|9670.9|9679.4|9671.4|9680.4|9672.4|9675.4|9667.4|28
1586352300000|2020-04-08 13:25:00|9679.9|9671.9|9673.4|9665.4|9685.9|9677.9|9673.4|9665.4|63
1586352600000|2020-04-08 13:30:00|9672.9|9664.9|9680.4|9672.4|9697.9|9689.9|9668.9|9660.9|327
1586352900000|2020-04-08 13:35:00|9680.9|9672.9|9670.4|9662.4|9684.9|9676.9|9654.9|9646.9|352
1586353200000|2020-04-08 13:40:00|9670.9|9662.9|9666.4|9658.4|9686.4|9678.4|9663.4|9655.4|193
1586353500000|2020-04-08 13:45:00|9666.9|9658.9|9651.4|9643.4|9678.4|9670.4|9649.4|9641.4|199
1586353800000|2020-04-08 13:50:00|9651.9|9643.9|9649.4|9641.4|9660.9|9652.9|9641.9|9633.9|239
1586354100000|2020-04-08 13:55:00|9648.9|9640.9|9642.4|9634.4|9654.9|9646.9|9637.9|9629.9|213
1586354400000|2020-04-08 14:00:00|9644.4|9636.4|9639.9|9631.9|9652.4|9644.4|9639.9|9631.9|198
1586354700000|2020-04-08 14:05:00|9640.4|9632.4|9630.9|9622.9|9644.4|9636.4|9624.9|9616.9|218
1586355000000|2020-04-08 14:10:00|9630.4|9622.4|9641.9|9633.9|9644.4|9636.4|9630.4|9622.4|136
1586355300000|2020-04-08 14:15:00|9642.4|9634.4|9650.9|9642.9|9651.9|9643.9|9636.4|9628.4|81
1586355600000|2020-04-08 14:20:00|9651.4|9643.4|9642.4|9634.4|9654.9|9646.9|9642.4|9634.4|75
1586355900000|2020-04-08 14:25:00|9641.9|9633.9|9658.4|9650.4|9660.9|9652.9|9641.9|9633.9|154
1586356200000|2020-04-08 14:30:00|9658.9|9650.9|9665.4|9657.4|9666.9|9658.9|9650.4|9642.4|130
1586356500000|2020-04-08 14:35:00|9664.9|9656.9|9657.4|9649.4|9665.9|9657.9|9655.9|9647.9|57
1586356800000|2020-04-08 14:40:00|9656.9|9648.9|9655.9|9647.9|9666.9|9658.9|9643.9|9635.9|64
1586357100000|2020-04-08 14:45:00|9655.4|9647.4|9663.9|9655.9|9665.9|9657.9|9654.9|9646.9|78
1586357400000|2020-04-08 14:50:00|9664.9|9656.9|9664.4|9656.4|9672.4|9664.4|9663.9|9655.9|110
1586357700000|2020-04-08 14:55:00|9664.9|9656.9|9679.4|9671.4|9681.4|9673.4|9657.4|9649.4|101
1586358000000|2020-04-08 15:00:00|9680.4|9672.4|9674.4|9666.4|9682.4|9674.4|9671.4|9663.4|147
1586358300000|2020-04-08 15:05:00|9676.4|9668.4|9676.4|9668.4|9681.4|9673.4|9667.4|9659.4|160
1586358600000|2020-04-08 15:10:00|9680.4|9672.4|9702.4|9694.4|9703.4|9695.4|9679.4|9671.4|423
1586358900000|2020-04-08 15:15:00|9701.4|9693.4|9713.4|9705.4|9721.4|9713.4|9698.4|9690.4|760
1586359200000|2020-04-08 15:20:00|9714.4|9706.4|9720.4|9712.4|9724.4|9716.4|9712.4|9704.4|285
1586359500000|2020-04-08 15:25:00|9721.4|9713.4|9735.4|9727.4|9737.4|9729.4|9721.4|9713.4|333
1586359800000|2020-04-08 15:30:00|9736.4|9728.4|9744.4|9736.4|9747.4|9739.4|9728.4|9720.4|330
1586360100000|2020-04-08 15:35:00|9745.4|9737.4|9748.4|9740.4|9751.4|9743.4|9741.4|9733.4|283
1586360400000|2020-04-08 15:40:00|9749.4|9741.4|9744.4|9736.4|9753.4|9745.4|9742.4|9734.4|236
1586360700000|2020-04-08 15:45:00|9742.4|9734.4|9743.4|9735.4|9751.4|9743.4|9739.4|9731.4|148
1586361000000|2020-04-08 15:50:00|9741.4|9733.4|9734.4|9726.4|9741.4|9733.4|9732.4|9724.4|108
1586361300000|2020-04-08 15:55:00|9737.4|9729.4|9730.4|9722.4|9741.4|9733.4|9729.4|9721.4|77
1586361600000|2020-04-08 16:00:00|9731.4|9723.4|9732.4|9724.4|9735.4|9727.4|9726.4|9718.4|195
1586361900000|2020-04-08 16:05:00|9730.4|9722.4|9732.4|9724.4|9736.4|9728.4|9724.4|9716.4|58
1586362200000|2020-04-08 16:10:00|9730.4|9722.4|9732.4|9724.4|9734.4|9726.4|9721.4|9713.4|71
1586362500000|2020-04-08 16:15:00|9734.4|9726.4|9739.4|9731.4|9741.4|9733.4|9734.4|9726.4|114
1586362800000|2020-04-08 16:20:00|9738.4|9730.4|9741.4|9733.4|9744.4|9736.4|9737.4|9729.4|31
1586363100000|2020-04-08 16:25:00|9740.4|9732.4|9728.4|9720.4|9742.4|9734.4|9726.4|9718.4|107
1586363400000|2020-04-08 16:30:00|9730.4|9722.4|9730.4|9722.4|9733.4|9725.4|9725.4|9717.4|77
1586363700000|2020-04-08 16:35:00|9736.4|9728.4|9744.4|9736.4|9747.4|9739.4|9717.4|9709.4|143
1586364000000|2020-04-08 16:40:00|9745.4|9737.4|9741.4|9733.4|9748.4|9740.4|9736.4|9728.4|94
1586364300000|2020-04-08 16:45:00|9739.4|9731.4|9737.4|9729.4|9748.4|9740.4|9737.4|9729.4|83
1586364600000|2020-04-08 16:50:00|9738.4|9730.4|9729.4|9721.4|9738.4|9730.4|9725.4|9717.4|96
1586364900000|2020-04-08 16:55:00|9730.4|9722.4|9732.4|9724.4|9733.4|9725.4|9724.4|9716.4|134
1586365200000|2020-04-08 17:00:00|9734.4|9726.4|9734.4|9726.4|9736.4|9728.4|9727.4|9719.4|95
1586365500000|2020-04-08 17:05:00|9733.4|9725.4|9732.4|9724.4|9739.4|9731.4|9728.4|9720.4|67
1586365800000|2020-04-08 17:10:00|9730.4|9722.4|9736.4|9728.4|9736.4|9728.4|9725.4|9717.4|64
1586366100000|2020-04-08 17:15:00|9735.4|9727.4|9730.4|9722.4|9737.4|9729.4|9727.4|9719.4|63
1586366400000|2020-04-08 17:20:00|9729.4|9721.4|9741.4|9733.4|9741.4|9733.4|9729.4|9721.4|98
1586366700000|2020-04-08 17:25:00|9743.4|9735.4|9734.4|9726.4|9744.4|9736.4|9732.4|9724.4|119
1586367000000|2020-04-08 17:30:00|9736.4|9728.4|9726.4|9718.4|9738.4|9730.4|9723.4|9715.4|109
1586367300000|2020-04-08 17:35:00|9721.4|9713.4|9719.4|9711.4|9725.4|9717.4|9717.4|9709.4|113
1586367600000|2020-04-08 17:40:00|9720.4|9712.4|9708.4|9700.4|9724.4|9716.4|9708.4|9700.4|108
1586367900000|2020-04-08 17:45:00|9714.4|9706.4|9711.4|9703.4|9721.4|9713.4|9709.4|9701.4|80
1586368200000|2020-04-08 17:50:00|9713.4|9705.4|9713.4|9705.4|9717.4|9709.4|9711.4|9703.4|52
1586368500000|2020-04-08 17:55:00|9711.4|9703.4|9707.4|9699.4|9714.4|9706.4|9703.4|9695.4|93
1586368800000|2020-04-08 18:00:00|9711.4|9703.4|9709.4|9701.4|9718.4|9710.4|9703.4|9695.4|145
1586369100000|2020-04-08 18:05:00|9711.4|9703.4|9714.4|9706.4|9715.4|9707.4|9707.4|9699.4|57
1586369400000|2020-04-08 18:10:00|9712.4|9704.4|9713.4|9705.4|9716.4|9708.4|9710.4|9702.4|80
1586369700000|2020-04-08 18:15:00|9714.4|9706.4|9716.4|9708.4|9725.4|9717.4|9713.4|9705.4|124
1586370000000|2020-04-08 18:20:00|9718.4|9710.4|9729.4|9721.4|9730.4|9722.4|9712.4|9704.4|96
1586370300000|2020-04-08 18:25:00|9728.4|9720.4|9729.4|9721.4|9732.4|9724.4|9725.4|9717.4|69
1586370600000|2020-04-08 18:30:00|9732.4|9724.4|9747.4|9739.4|9747.4|9739.4|9731.4|9723.4|226
1586370900000|2020-04-08 18:35:00|9746.4|9738.4|9749.4|9741.4|9751.4|9743.4|9745.4|9737.4|188
1586371200000|2020-04-08 18:40:00|9750.4|9742.4|9745.4|9737.4|9755.4|9747.4|9745.4|9737.4|105
1586371500000|2020-04-08 18:45:00|9746.4|9738.4|9745.4|9737.4|9751.4|9743.4|9741.4|9733.4|246
1586371800000|2020-04-08 18:50:00|9741.4|9733.4|9752.4|9744.4|9752.4|9744.4|9738.4|9730.4|137
1586372100000|2020-04-08 18:55:00|9751.4|9743.4|9758.2|9732.8|9758.2|9743.4|9745.4|9732.1|89
1586372400000|2020-04-08 19:00:00|9757.6|9732.2|9761.7|9736.3|9762.4|9737|9750.1|9724.7|0
1586372700000|2020-04-08 19:05:00|9762.1|9736.7|9764.1|9738.7|9765.5|9740.1|9753.9|9728.5|0
1586373000000|2020-04-08 19:10:00|9762.6|9737.2|9747.3|9721.9|9763.1|9737.7|9747.1|9721.7|0
1586373300000|2020-04-08 19:15:00|9747.1|9721.7|9752.6|9727.2|9756.3|9730.9|9747.1|9721.7|0
1586373600000|2020-04-08 19:20:00|9752.5|9727.1|9737.4|9712|9755.7|9730.3|9735.4|9710|0
1586373900000|2020-04-08 19:25:00|9738.1|9712.7|9749.4|9724|9752.1|9726.7|9738.1|9712.7|0
1586374200000|2020-04-08 19:30:00|9750.1|9724.7|9742.2|9716.8|9765.6|9740.2|9738.4|9713|0
1586374500000|2020-04-08 19:35:00|9741.4|9716|9740.3|9714.9|9742.4|9717|9732.2|9706.8|0
1586374800000|2020-04-08 19:40:00|9740.1|9714.7|9740.6|9715.2|9743.9|9718.5|9721.3|9695.9|0
1586375100000|2020-04-08 19:45:00|9740.4|9715|9742.8|9717.4|9746.7|9721.3|9735.8|9710.4|0
1586375400000|2020-04-08 19:50:00|9743.5|9718.1|9762.5|9737.1|9777.4|9752|9743.5|9718.1|0
1586375700000|2020-04-08 19:55:00|9762.7|9737.3|9753.3|9727.9|9762.8|9737.4|9747.4|9722|0
1586376000000|2020-04-08 20:00:00|9753.9|9728.5|9753.3|9727.9|9761.4|9736|9745.2|9719.8|0
1586376300000|2020-04-08 20:05:00|9752.7|9727.3|9752.7|9727.3|9758.3|9732.9|9750.2|9724.8|0
1586376600000|2020-04-08 20:10:00|9752.1|9726.7|9744.3|9718.9|9753.6|9728.2|9741.5|9716.1|0
1586376900000|2020-04-08 20:15:00|9744.7|9719.3|9746|9720.6|9747|9721.6|9744.6|9719.2|0
1586377200000|2020-04-08 20:20:00|9746.2|9720.8|9744.9|9719.5|9747.1|9721.7|9744.9|9719.5|0
1586377500000|2020-04-08 20:25:00|9745.1|9719.7|9743.2|9717.8|9745.1|9719.7|9742.3|9716.9|0
1586377800000|2020-04-08 20:30:00|9742.4|9717|9754.2|9728.8|9754.8|9729.4|9742.4|9717|0
1586378100000|2020-04-08 20:35:00|9754.8|9729.4|9752.4|9727|9755.5|9730.1|9751.1|9725.7|0
1586378400000|2020-04-08 20:40:00|9751.7|9726.3|9759.8|9734.4|9761.7|9736.3|9751.7|9726.3|0
1586378700000|2020-04-08 20:45:00|9759.2|9733.8|9754.2|9728.8|9760.5|9735.1|9750.5|9725.1|0
1586379000000|2020-04-08 20:50:00|9754.8|9729.4|9753.6|9728.2|9754.8|9729.4|9748.6|9723.2|0
1586379300000|2020-04-08 20:55:00|9753|9727.6|9756.5|9731.1|9756.7|9731.3|9749.2|9723.8|0
1586379600000|2020-04-08 21:00:00|9754.7|9729.3|9754.4|9729|9755.1|9729.7|9753.2|9727.8|0
1586379900000|2020-04-08 21:05:00|9754.5|9729.1|9753.3|9727.9|9755.1|9729.7|9753.3|9727.9|0
1586380200000|2020-04-08 21:10:00|9753.6|9728.2|9752.3|9726.9|9754.3|9728.9|9752.2|9726.8|0
1586380500000|2020-04-08 21:15:00|9752.5|9727.1|9752.2|9726.8|9752.8|9727.4|9750.7|9725.3|0
1586380800000|2020-04-08 21:20:00|9753|9727.6|9751.7|9726.3|9753.1|9727.7|9750.8|9725.4|0
1586381100000|2020-04-08 21:25:00|9751.6|9726.2|9752.2|9726.8|9752.4|9727|9751.2|9725.8|0
1586381400000|2020-04-08 21:30:00|9752.1|9726.7|9750.8|9725.4|9752.3|9726.9|9750.8|9725.4|0
1586381700000|2020-04-08 21:35:00|9752|9726.6|9748.9|9723.5|9752.8|9727.4|9748.9|9723.5|0
1586382000000|2020-04-08 21:40:00|9750.1|9724.7|9749.1|9723.7|9750.2|9724.8|9747.1|9721.7|0
1586382300000|2020-04-08 21:45:00|9749.2|9723.8|9750.9|9725.5|9751.2|9725.8|9749.1|9723.7|0
1586382600000|2020-04-08 21:50:00|9751|9725.6|9750.7|9725.3|9751|9725.6|9750.4|9725|0
1586382900000|2020-04-08 21:55:00|9750.8|9725.4|9750.7|9725.3|9750.8|9725.4|9749.7|9724.3|0
1586383200000|2020-04-08 22:00:00|9749.2|9723.8|9734.9|9709.5|9749.2|9723.8|9727.4|9702|0
1586383500000|2020-04-08 22:05:00|9734.6|9709.2|9743|9717.6|9747.1|9721.7|9732.7|9707.3|0
1586383800000|2020-04-08 22:10:00|9742.7|9717.3|9744.9|9719.5|9746.4|9721|9741.5|9716.1|0
1586384100000|2020-04-08 22:15:00|9745.2|9719.8|9744.6|9719.2|9748.3|9722.9|9742.1|9716.7|0
1586384400000|2020-04-08 22:20:00|9744.9|9719.5|9745.5|9720.1|9752.1|9726.7|9744|9718.6|0
1586384700000|2020-04-08 22:25:00|9745.8|9720.4|9738.3|9712.9|9746.4|9721|9736.8|9711.4|0
1586385000000|2020-04-08 22:30:00|9738.6|9713.2|9739.6|9714.2|9739.6|9714.2|9734.6|9709.2|0
1586385300000|2020-04-08 22:35:00|9739.9|9714.5|9740.8|9715.4|9742.7|9717.3|9735.8|9710.4|0
1586385600000|2020-04-08 22:40:00|9739.9|9714.5|9736.5|9711.1|9740.8|9715.4|9732.7|9707.3|0
1586385900000|2020-04-08 22:45:00|9736.8|9711.4|9739.6|9714.2|9741.5|9716.1|9736.5|9711.1|0
1586386200000|2020-04-08 22:50:00|9739|9713.6|9738.3|9712.9|9740.5|9715.1|9734.6|9709.2|0
1586386500000|2020-04-08 22:55:00|9738|9712.6|9740.8|9715.4|9742.7|9717.3|9737.7|9712.3|0
1586386800000|2020-04-08 23:00:00|9740.2|9714.8|9737.7|9712.3|9740.2|9714.8|9733|9707.6|0
1586387100000|2020-04-08 23:05:00|9737.4|9712|9745.2|9719.8|9745.5|9720.1|9737.1|9711.7|0
1586387400000|2020-04-08 23:10:00|9744|9718.6|9754.2|9728.8|9756.4|9731|9743.6|9718.2|0
1586387700000|2020-04-08 23:15:00|9753.9|9728.5|9758.9|9733.5|9760.5|9735.1|9753.3|9727.9|0
1586388000000|2020-04-08 23:20:00|9759.5|9734.1|9769.5|9744.1|9771.7|9746.3|9758.3|9732.9|0
1586388300000|2020-04-08 23:25:00|9767.9|9742.5|9771.9|9746.5|9773.9|9748.5|9762.6|9737.2|0
1586388600000|2020-04-08 23:30:00|9772.5|9747.1|9767.2|9741.8|9780|9754.6|9766.9|9741.5|0
1586388900000|2020-04-08 23:35:00|9766.9|9741.5|9761.6|9736.2|9769.1|9743.7|9760.7|9735.3|0
1586389200000|2020-04-08 23:40:00|9762|9736.6|9767.6|9742.2|9768.2|9742.8|9758.2|9732.8|0
1586389500000|2020-04-08 23:45:00|9767.2|9741.8|9771.9|9746.5|9773.5|9748.1|9764.4|9739|0
1586389800000|2020-04-08 23:50:00|9771.3|9745.9|9778.8|9753.4|9778.8|9753.4|9768.5|9743.1|0
1586390100000|2020-04-08 23:55:00|9779.4|9754|9776.5|9751.1|9784.6|9759.2|9773.8|9748.4|0
1586390400000|2020-04-09 00:00:00|9777.1|9751.7|9771.8|9746.4|9777.7|9752.3|9768.7|9743.3|0
1586390700000|2020-04-09 00:05:00|9772.1|9746.7|9776.2|9750.8|9779.3|9753.9|9767.1|9741.7|0
1586391000000|2020-04-09 00:10:00|9777.1|9751.7|9773.1|9747.7|9781.5|9756.1|9773.1|9747.7|0
1586391300000|2020-04-09 00:15:00|9774|9748.6|9768.1|9742.7|9777.2|9751.8|9767.6|9742.2|0
1586391600000|2020-04-09 00:20:00|9768.2|9742.8|9763.4|9738|9780|9754.6|9761.4|9736|0
1586391900000|2020-04-09 00:25:00|9763.9|9738.5|9772.8|9747.4|9772.9|9747.5|9759|9733.6|0
1586392200000|2020-04-09 00:30:00|9772.6|9747.2|9767.9|9742.5|9772.6|9747.2|9762|9736.6|0
1586392500000|2020-04-09 00:35:00|9767|9741.6|9777.9|9752.5|9783.2|9757.8|9760.7|9735.3|0
1586392800000|2020-04-09 00:40:00|9778.1|9752.7|9780.3|9754.9|9785.4|9760|9777.6|9752.2|0
1586393100000|2020-04-09 00:45:00|9780.4|9755|9777.3|9751.9|9780.4|9755|9771.1|9745.7|0
1586393400000|2020-04-09 00:50:00|9777.5|9752.1|9775.6|9750.2|9785.9|9760.5|9774.4|9749|0
1586393700000|2020-04-09 00:55:00|9776.4|9751|9766.8|9741.4|9779.2|9753.8|9762.5|9737.1|0
1586394000000|2020-04-09 01:00:00|9766.4|9741|9771.3|9745.9|9777.8|9752.4|9763.9|9738.5|0
1586394300000|2020-04-09 01:05:00|9771.1|9745.7|9774.3|9748.9|9777.3|9751.9|9767.1|9741.7|0
1586394600000|2020-04-09 01:10:00|9774.5|9749.1|9784.1|9758.7|9785.1|9759.7|9772.3|9746.9|0
1586394900000|2020-04-09 01:15:00|9784.5|9759.1|9754.1|9746.1|9784.6|9768.1|9745.1|9737.1|1178
1586395200000|2020-04-09 01:20:00|9753.1|9745.1|9751.1|9743.1|9759.1|9751.1|9740.1|9732.1|445
1586395500000|2020-04-09 01:25:00|9753.1|9745.1|9758.1|9750.1|9763.1|9755.1|9739.1|9731.1|627
1586395800000|2020-04-09 01:30:00|9759.1|9751.1|9721.1|9713.1|9769.1|9761.1|9715.1|9707.1|1710
1586396100000|2020-04-09 01:35:00|9720.1|9712.1|9714.1|9706.1|9737.1|9729.1|9708.1|9700.1|798
1586396400000|2020-04-09 01:40:00|9713.1|9705.1|9730.1|9722.1|9733.1|9725.1|9707.1|9699.1|860
1586396700000|2020-04-09 01:45:00|9733.1|9725.1|9740.1|9732.1|9740.1|9732.1|9715.1|9707.1|643
1586397000000|2020-04-09 01:50:00|9742.1|9734.1|9741.1|9733.1|9744.1|9736.1|9721.1|9713.1|565
1586397300000|2020-04-09 01:55:00|9743.1|9735.1|9727.1|9719.1|9749.1|9741.1|9722.1|9714.1|640
1586397600000|2020-04-09 02:00:00|9730.1|9722.1|9725.1|9717.1|9743.1|9735.1|9720.1|9712.1|459
1586397900000|2020-04-09 02:05:00|9729.1|9721.1|9759.1|9751.1|9760.1|9752.1|9729.1|9721.1|506
1586398200000|2020-04-09 02:10:00|9761.1|9753.1|9784.1|9776.1|9786.1|9778.1|9761.1|9753.1|982
1586398500000|2020-04-09 02:15:00|9785.1|9777.1|9757.1|9749.1|9785.1|9777.1|9757.1|9749.1|672
1586398800000|2020-04-09 02:20:00|9758.1|9750.1|9755.1|9747.1|9767.1|9759.1|9751.1|9743.1|385
1586399100000|2020-04-09 02:25:00|9756.1|9748.1|9756.1|9748.1|9771.1|9763.1|9746.1|9738.1|665
1586399400000|2020-04-09 02:30:00|9755.1|9747.1|9747.1|9739.1|9771.1|9763.1|9741.1|9733.1|727
1586399700000|2020-04-09 02:35:00|9745.1|9737.1|9742.1|9734.1|9758.1|9750.1|9737.1|9729.1|639
1586400000000|2020-04-09 02:40:00|9741.1|9733.1|9711.1|9703.1|9741.1|9733.1|9708.1|9700.1|802
1586400300000|2020-04-09 02:45:00|9713.1|9705.1|9712.1|9704.1|9721.1|9713.1|9704.1|9696.1|604
1586400600000|2020-04-09 02:50:00|9713.1|9705.1|9721.1|9713.1|9746.1|9738.1|9710.1|9702.1|757
1586400900000|2020-04-09 02:55:00|9722.1|9714.1|9733.1|9725.1|9735.1|9727.1|9719.1|9711.1|314
1586401200000|2020-04-09 03:00:00|9734.1|9726.1|9726.1|9718.1|9741.1|9733.1|9723.1|9715.1|415
1586401500000|2020-04-09 03:05:00|9725.1|9717.1|9733.1|9725.1|9738.1|9730.1|9724.1|9716.1|288
1586401800000|2020-04-09 03:10:00|9735.1|9727.1|9746.1|9738.1|9749.1|9741.1|9727.1|9719.1|339
1586402100000|2020-04-09 03:15:00|9744.1|9736.1|9744.1|9736.1|9747.1|9739.1|9736.1|9728.1|170
1586402400000|2020-04-09 03:20:00|9745.1|9737.1|9745.1|9737.1|9749.1|9741.1|9735.1|9727.1|340
1586402700000|2020-04-09 03:25:00|9747.1|9739.1|9752.1|9744.1|9756.1|9748.1|9744.1|9736.1|440
1586403000000|2020-04-09 03:30:00|9753.1|9745.1|9758.1|9750.1|9765.1|9757.1|9751.1|9743.1|447
1586403300000|2020-04-09 03:35:00|9757.1|9749.1|9756.1|9748.1|9765.1|9757.1|9721.1|9713.1|686
1586403600000|2020-04-09 03:40:00|9755.1|9747.1|9762.1|9754.1|9765.1|9757.1|9746.1|9738.1|262
1586403900000|2020-04-09 03:45:00|9763.1|9755.1|9775.1|9767.1|9777.1|9769.1|9759.1|9751.1|344
1586404200000|2020-04-09 03:50:00|9777.1|9769.1|9769.1|9761.1|9778.1|9770.1|9767.1|9759.1|219
1586404500000|2020-04-09 03:55:00|9770.1|9762.1|9755.1|9747.1|9771.1|9763.1|9755.1|9747.1|359
1586404800000|2020-04-09 04:00:00|9757.1|9749.1|9771.1|9745.7|9773|9749.1|9757.1|9739.6|0
1586405100000|2020-04-09 04:05:00|9770.9|9745.5|9759.1|9733.7|9770.9|9745.5|9755|9729.6|0
1586405400000|2020-04-09 04:10:00|9759|9733.6|9759|9733.6|9765.5|9740.1|9754.2|9728.8|0
1586405700000|2020-04-09 04:15:00|9759.8|9734.4|9759|9733.6|9764|9738.6|9754.8|9729.4|0
1586406000000|2020-04-09 04:20:00|9758.9|9733.5|9752.8|9727.4|9762.5|9737.1|9747.5|9722.1|0
1586406300000|2020-04-09 04:25:00|9752.5|9727.1|9756.9|9731.5|9757.2|9731.8|9748.1|9722.7|0
1586406600000|2020-04-09 04:30:00|9756.1|9730.7|9770.9|9745.5|9774.5|9749.1|9755.8|9730.4|0
1586406900000|2020-04-09 04:35:00|9770.1|9744.7|9767.6|9742.2|9773|9747.6|9763.7|9738.3|0
1586407200000|2020-04-09 04:40:00|9767.7|9742.3|9778.2|9752.8|9784.5|9759.1|9766.4|9741|0
1586407500000|2020-04-09 04:45:00|9778.8|9753.4|9768.4|9743|9779.1|9753.7|9767.8|9742.4|0
1586407800000|2020-04-09 04:50:00|9768.6|9743.2|9776.9|9751.5|9778.1|9752.7|9767.4|9742|0
1586408100000|2020-04-09 04:55:00|9777|9751.6|9785.1|9759.7|9786.9|9761.5|9771.2|9745.8|17
1586408400000|2020-04-09 05:00:00|9784.9|9759.5|9763.1|9755.1|9785.1|9777.1|9746.1|9738.1|1031
1586408700000|2020-04-09 05:05:00|9764.1|9756.1|9750.1|9742.1|9765.1|9757.1|9746.1|9738.1|1816
1586409000000|2020-04-09 05:10:00|9751.1|9743.1|9752.1|9744.1|9771.1|9763.1|9751.1|9743.1|403
1586409300000|2020-04-09 05:15:00|9751.1|9743.1|9750.1|9742.1|9756.1|9748.1|9746.1|9738.1|533
1586409600000|2020-04-09 05:20:00|9749.1|9741.1|9744.1|9736.1|9749.1|9741.1|9738.1|9730.1|319
1586409900000|2020-04-09 05:25:00|9745.1|9737.1|9751.1|9743.1|9754.1|9746.1|9741.1|9733.1|321
1586410200000|2020-04-09 05:30:00|9753.1|9745.1|9749.1|9741.1|9757.1|9749.1|9740.1|9732.1|543
1586410500000|2020-04-09 05:35:00|9748.1|9740.1|9748.1|9740.1|9751.1|9743.1|9739.1|9731.1|353
1586410800000|2020-04-09 05:40:00|9749.1|9741.1|9744.1|9736.1|9759.1|9751.1|9740.1|9732.1|904
1586411100000|2020-04-09 05:45:00|9746.1|9738.1|9737.1|9729.1|9746.1|9738.1|9728.1|9720.1|1406
1586411400000|2020-04-09 05:50:00|9736.1|9728.1|9732.1|9724.1|9737.1|9729.1|9720.1|9712.1|931
1586411700000|2020-04-09 05:55:00|9734.1|9726.1|9746.1|9738.1|9749.1|9741.1|9733.1|9725.1|869
1586412000000|2020-04-09 06:00:00|9748.1|9740.1|9764.1|9756.1|9765.1|9757.1|9744.1|9736.1|961
1586412300000|2020-04-09 06:05:00|9765.1|9757.1|9761.1|9753.1|9767.1|9759.1|9755.1|9747.1|710
1586412600000|2020-04-09 06:10:00|9760.1|9752.1|9761.1|9753.1|9766.1|9758.1|9756.1|9748.1|702
1586412900000|2020-04-09 06:15:00|9762.1|9754.1|9770.1|9762.1|9772.1|9764.1|9757.1|9749.1|625
1586413200000|2020-04-09 06:20:00|9771.1|9763.1|9764.1|9756.1|9771.1|9763.1|9761.1|9753.1|462
1586413500000|2020-04-09 06:25:00|9762.1|9754.1|9767.1|9759.1|9796.1|9788.1|9762.1|9754.1|419
1586413800000|2020-04-09 06:30:00|9766.1|9758.1|9767.1|9759.1|9772.1|9764.1|9764.1|9756.1|363
1586414100000|2020-04-09 06:35:00|9769.1|9761.1|9769.1|9761.1|9772.1|9764.1|9746.1|9738.1|318
1586414400000|2020-04-09 06:40:00|9770.1|9762.1|9776.1|9768.1|9777.1|9769.1|9763.1|9755.1|293
1586414700000|2020-04-09 06:45:00|9777.1|9769.1|9777.1|9769.1|9782.1|9774.1|9772.1|9764.1|550
1586415000000|2020-04-09 06:50:00|9778.1|9770.1|9770.1|9762.1|9780.1|9772.1|9769.1|9761.1|332
1586415300000|2020-04-09 06:55:00|9769.1|9761.1|9800.1|9792.1|9801.1|9793.1|9746.1|9738.1|820
1586415600000|2020-04-09 07:00:00|9801.1|9793.1|9805.1|9797.1|9806.1|9798.1|9746.1|9738.1|1309
1586415900000|2020-04-09 07:05:00|9804.1|9796.1|9820.1|9812.1|9896.1|9888.1|9716.1|9708.1|1229
1586416200000|2020-04-09 07:10:00|9821.1|9813.1|9816.1|9808.1|9896.1|9888.1|9800.1|9792.1|720
1586416500000|2020-04-09 07:15:00|9818.1|9810.1|9824.1|9816.1|9830.1|9822.1|9817.1|9809.1|679
1586416800000|2020-04-09 07:20:00|9825.1|9817.1|9825.1|9817.1|9831.1|9823.1|9771.1|9763.1|462
1586417100000|2020-04-09 07:25:00|9826.1|9818.1|9828.1|9820.1|9829.1|9821.1|9746.1|9738.1|569
1586417400000|2020-04-09 07:30:00|9827.1|9819.1|9832.1|9824.1|9838.1|9830.1|9820.1|9812.1|905
1586417700000|2020-04-09 07:35:00|9831.1|9823.1|9820.1|9812.1|9837.1|9829.1|9746.1|9738.1|1153
1586418000000|2020-04-09 07:40:00|9821.1|9813.1|9826.1|9818.1|9826.1|9818.1|9808.1|9800.1|750
1586418300000|2020-04-09 07:45:00|9811.1|9803.1|9810.1|9802.1|9820.1|9812.1|9746.1|9738.1|1097
1586418600000|2020-04-09 07:50:00|9811.1|9803.1|9811.1|9803.1|9816.1|9808.1|9804.1|9796.1|1734
1586418900000|2020-04-09 07:55:00|9810.1|9802.1|9810.1|9802.1|9813.1|9805.1|9802.1|9794.1|1761
1586419200000|2020-04-09 08:00:00|9809.1|9801.1|9799.1|9791.1|9846.1|9838.1|9792.1|9784.1|1676
1586419500000|2020-04-09 08:05:00|9801.1|9793.1|9806.1|9798.1|9821.1|9813.1|9746.1|9738.1|3344
1586419800000|2020-04-09 08:10:00|9807.1|9799.1|9790.1|9782.1|9826.1|9818.1|9766.1|9758.1|2363
1586420100000|2020-04-09 08:15:00|9791.1|9783.1|9790.1|9782.1|9815.1|9807.1|9787.1|9779.1|813
1586420400000|2020-04-09 08:20:00|9791.1|9783.1|9775.1|9767.1|9815.1|9807.1|9774.1|9766.1|1702
1586420700000|2020-04-09 08:25:00|9774.1|9766.1|9766.1|9758.1|9811.1|9803.1|9746.1|9738.1|1475
1586421000000|2020-04-09 08:30:00|9773.8|9748.4|9777.4|9752|9781.9|9756.5|9771.5|9746.1|5
1586421300000|2020-04-09 08:35:00|9777.1|9751.7|9745.1|9719.7|9777.4|9752|9743.7|9718.3|0
1586421600000|2020-04-09 08:40:00|9745.3|9719.9|9751.8|9726.4|9761.5|9736.1|9743.6|9718.2|0
1586421900000|2020-04-09 08:45:00|9751.5|9726.1|9751.7|9726.3|9763.1|9737.7|9748.6|9723.2|0
1586422200000|2020-04-09 08:50:00|9752.1|9726.7|9736.1|9710.7|9752.3|9726.9|9727.8|9702.4|0
1586422500000|2020-04-09 08:55:00|9736.2|9710.8|9714.1|9688.7|9738.1|9712.7|9714|9688.6|0
1586422800000|2020-04-09 09:00:00|9714|9688.6|9718.3|9692.9|9728.1|9702.7|9711.5|9686.1|0
1586423100000|2020-04-09 09:05:00|9718.6|9693.2|9717.1|9691.7|9726.6|9701.2|9708.3|9682.9|0
1586423400000|2020-04-09 09:10:00|9717.4|9692|9699.1|9673.7|9717.4|9692|9691.2|9665.8|0
1586423700000|2020-04-09 09:15:00|9733.6|9725.6|9720.1|9712.1|9743.1|9735.1|9713.6|9705.6|768
1586424000000|2020-04-09 09:20:00|9720.6|9712.6|9733.1|9725.1|9740.1|9732.1|9719.6|9711.6|74
1586424300000|2020-04-09 09:25:00|9733.6|9725.6|9741.1|9733.1|9743.1|9735.1|9733.6|9725.6|377
1586424600000|2020-04-09 09:30:00|9740.6|9732.6|9740.1|9732.1|9747.6|9739.6|9731.6|9723.6|117
1586424900000|2020-04-09 09:35:00|9740.6|9732.6|9732.1|9724.1|9745.6|9737.6|9724.1|9716.1|180
1586425200000|2020-04-09 09:40:00|9731.6|9723.6|9738.1|9730.1|9741.6|9733.6|9728.1|9720.1|65
1586425500000|2020-04-09 09:45:00|9737.6|9729.6|9723.6|9715.6|9740.6|9732.6|9720.6|9712.6|78
1586425800000|2020-04-09 09:50:00|9724.1|9716.1|9720.6|9712.6|9732.1|9724.1|9718.6|9710.6|97
1586426100000|2020-04-09 09:55:00|9721.1|9713.1|9713.6|9705.6|9721.1|9713.1|9712.1|9704.1|171
1586426400000|2020-04-09 10:00:00|9714.1|9706.1|9726.1|9718.1|9726.6|9718.6|9710.1|9702.1|74
1586426700000|2020-04-09 10:05:00|9725.6|9717.6|9725.1|9717.1|9727.6|9719.6|9721.6|9713.6|127
1586427000000|2020-04-09 10:10:00|9724.6|9716.6|9723.6|9715.6|9725.6|9717.6|9719.1|9711.1|67
1586427300000|2020-04-09 10:15:00|9724.1|9716.1|9718.6|9710.6|9725.6|9717.6|9715.6|9707.6|29
1586427600000|2020-04-09 10:20:00|9719.1|9711.1|9713.1|9705.1|9724.1|9716.1|9713.1|9705.1|30
1586427900000|2020-04-09 10:25:00|9713.6|9705.6|9713.6|9705.6|9719.6|9711.6|9706.1|9698.1|154
1586428200000|2020-04-09 10:30:00|9713.1|9705.1|9705.1|9697.1|9720.6|9712.6|9701.1|9693.1|108
1586428500000|2020-04-09 10:35:00|9704.6|9696.6|9705.1|9697.1|9713.1|9705.1|9703.1|9695.1|188
1586428800000|2020-04-09 10:40:00|9704.6|9696.6|9708.6|9700.6|9712.6|9704.6|9703.6|9695.6|116
1586429100000|2020-04-09 10:45:00|9709.1|9701.1|9713.1|9705.1|9715.6|9707.6|9708.1|9700.1|28
1586429400000|2020-04-09 10:50:00|9712.6|9704.6|9707.1|9699.1|9715.1|9707.1|9706.6|9698.6|22
1586429700000|2020-04-09 10:55:00|9706.6|9698.6|9720.1|9712.1|9720.1|9712.1|9705.1|9697.1|37
1586430000000|2020-04-09 11:00:00|9719.6|9711.6|9723.1|9715.1|9724.1|9716.1|9715.6|9707.6|35
1586430300000|2020-04-09 11:05:00|9723.6|9715.6|9728.1|9720.1|9730.6|9722.6|9723.1|9715.1|88
1586430600000|2020-04-09 11:10:00|9727.6|9719.6|9723.1|9715.1|9731.6|9723.6|9722.1|9714.1|91
1586430900000|2020-04-09 11:15:00|9722.6|9714.6|9721.1|9713.1|9728.1|9720.1|9721.1|9713.1|32
1586431200000|2020-04-09 11:20:00|9720.6|9712.6|9707.1|9699.1|9724.6|9716.6|9706.6|9698.6|35
1586431500000|2020-04-09 11:25:00|9706.6|9698.6|9685.6|9677.6|9710.6|9702.6|9685.1|9677.1|116
1586431800000|2020-04-09 11:30:00|9686.1|9678.1|9690.1|9682.1|9691.6|9683.6|9667.1|9659.1|110
1586432100000|2020-04-09 11:35:00|9689.6|9681.6|9696.1|9688.1|9698.1|9690.1|9687.6|9679.6|65
1586432400000|2020-04-09 11:40:00|9696.6|9688.6|9694.6|9686.6|9702.1|9694.1|9686.6|9678.6|44
1586432700000|2020-04-09 11:45:00|9695.1|9687.1|9706.1|9698.1|9708.6|9700.6|9693.6|9685.6|125
1586433000000|2020-04-09 11:50:00|9706.6|9698.6|9714.1|9706.1|9717.1|9709.1|9704.1|9696.1|33
1586433300000|2020-04-09 11:55:00|9714.6|9706.6|9706.6|9698.6|9715.1|9707.1|9704.6|9696.6|28
1586433600000|2020-04-09 12:00:00|9706.1|9698.1|9701.1|9693.1|9710.6|9702.6|9699.1|9691.1|13
1586433900000|2020-04-09 12:05:00|9701.6|9693.6|9703.6|9695.6|9707.6|9699.6|9697.1|9689.1|47
1586434200000|2020-04-09 12:10:00|9704.1|9696.1|9691.1|9683.1|9706.1|9698.1|9689.6|9681.6|33
1586434500000|2020-04-09 12:15:00|9690.6|9682.6|9690.1|9682.1|9697.1|9689.1|9681.6|9673.6|139
1586434800000|2020-04-09 12:20:00|9690.6|9682.6|9702.1|9694.1|9708.1|9700.1|9690.6|9682.6|21
1586435100000|2020-04-09 12:25:00|9702.6|9694.6|9709.1|9701.1|9709.6|9701.6|9702.1|9694.1|16
1586435400000|2020-04-09 12:30:00|9708.6|9700.6|9736.6|9728.6|9749.1|9741.1|9701.6|9693.6|436
1586435700000|2020-04-09 12:35:00|9737.1|9729.1|9729.1|9721.1|9743.1|9735.1|9726.6|9718.6|121
1586436000000|2020-04-09 12:40:00|9728.1|9720.1|9740.1|9732.1|9740.1|9732.1|9720.6|9712.6|95
1586436300000|2020-04-09 12:45:00|9739.1|9731.1|9755.1|9747.1|9758.1|9750.1|9734.1|9726.1|124
1586436600000|2020-04-09 12:50:00|9755.6|9747.6|9764.1|9756.1|9769.1|9761.1|9754.6|9746.6|321
1586436900000|2020-04-09 12:55:00|9764.6|9756.6|9774.6|9766.6|9779.6|9771.6|9758.6|9750.6|160
1586437200000|2020-04-09 13:00:00|9774.1|9766.1|9771.1|9763.1|9782.1|9774.1|9768.1|9760.1|181
1586437500000|2020-04-09 13:05:00|9772.1|9764.1|9784.6|9776.6|9793.1|9785.1|9772.1|9764.1|290
1586437800000|2020-04-09 13:10:00|9784.1|9776.1|9786.1|9778.1|9792.1|9784.1|9783.1|9775.1|125
1586438100000|2020-04-09 13:15:00|9786.6|9778.6|9790.6|9782.6|9795.1|9787.1|9778.1|9770.1|189
1586438400000|2020-04-09 13:20:00|9791.1|9783.1|9790.1|9782.1|9798.1|9790.1|9785.6|9777.6|209
1586438700000|2020-04-09 13:25:00|9790.6|9782.6|9783.1|9775.1|9795.1|9787.1|9781.1|9773.1|65
1586439000000|2020-04-09 13:30:00|9782.6|9774.6|9785.6|9777.6|9793.6|9785.6|9775.1|9767.1|351
1586439300000|2020-04-09 13:35:00|9786.1|9778.1|9800.6|9792.6|9810.1|9802.1|9784.6|9776.6|400
1586439600000|2020-04-09 13:40:00|9801.1|9793.1|9823.1|9815.1|9825.1|9817.1|9801.1|9793.1|373
1586439900000|2020-04-09 13:45:00|9822.6|9814.6|9831.6|9823.6|9831.6|9823.6|9817.1|9809.1|289
1586440200000|2020-04-09 13:50:00|9831.1|9823.1|9831.1|9823.1|9833.6|9825.6|9817.6|9809.6|697
1586440500000|2020-04-09 13:55:00|9830.6|9822.6|9842.6|9834.6|9847.6|9839.6|9828.6|9820.6|308
1586440800000|2020-04-09 14:00:00|9842.1|9834.1|9811.6|9803.6|9846.1|9838.1|9811.6|9803.6|287
1586441100000|2020-04-09 14:05:00|9811.1|9803.1|9778.6|9770.6|9816.1|9808.1|9778.1|9770.1|281
1586441400000|2020-04-09 14:10:00|9779.1|9771.1|9785.6|9777.6|9790.6|9782.6|9777.6|9769.6|236
1586441700000|2020-04-09 14:15:00|9786.1|9778.1|9769.1|9761.1|9788.6|9780.6|9765.1|9757.1|164
1586442000000|2020-04-09 14:20:00|9769.6|9761.6|9773.6|9765.6|9775.6|9767.6|9759.6|9751.6|180
1586442300000|2020-04-09 14:25:00|9772.6|9764.6|9793.6|9785.6|9797.1|9789.1|9772.6|9764.6|117
1586442600000|2020-04-09 14:30:00|9794.1|9786.1|9803.6|9795.6|9805.6|9797.6|9782.6|9774.6|124
1586442900000|2020-04-09 14:35:00|9803.1|9795.1|9808.1|9800.1|9812.1|9804.1|9795.6|9787.6|136
1586443200000|2020-04-09 14:40:00|9808.6|9800.6|9807.1|9799.1|9812.1|9804.1|9800.1|9792.1|113
1586443500000|2020-04-09 14:45:00|9807.6|9799.6|9811.6|9803.6|9821.1|9813.1|9803.1|9795.1|119
1586443800000|2020-04-09 14:50:00|9811.1|9803.1|9798.6|9790.6|9815.1|9807.1|9797.1|9789.1|81
1586444100000|2020-04-09 14:55:00|9799.1|9791.1|9809.1|9801.1|9819.6|9811.6|9798.6|9790.6|79
1586444400000|2020-04-09 15:00:00|9807.1|9799.1|9781.1|9773.1|9807.1|9799.1|9781.1|9773.1|168
1586444700000|2020-04-09 15:05:00|9782.1|9774.1|9792.1|9784.1|9798.1|9790.1|9778.1|9770.1|117
1586445000000|2020-04-09 15:10:00|9794.1|9786.1|9797.1|9789.1|9803.1|9795.1|9787.1|9779.1|331
1586445300000|2020-04-09 15:15:00|9800.1|9792.1|9792.1|9784.1|9801.1|9793.1|9784.1|9776.1|192
1586445600000|2020-04-09 15:20:00|9794.1|9786.1|9790.1|9782.1|9808.1|9800.1|9786.1|9778.1|152
1586445900000|2020-04-09 15:25:00|9793.1|9785.1|9811.1|9803.1|9811.1|9803.1|9784.1|9776.1|163
1586446200000|2020-04-09 15:30:00|9810.1|9802.1|9809.1|9801.1|9814.1|9806.1|9799.1|9791.1|172
1586446500000|2020-04-09 15:35:00|9807.1|9799.1|9826.1|9818.1|9827.1|9819.1|9802.1|9794.1|394
1586446800000|2020-04-09 15:40:00|9827.1|9819.1|9838.1|9830.1|9842.1|9834.1|9825.1|9817.1|609
1586447100000|2020-04-09 15:45:00|9839.1|9831.1|9845.1|9837.1|9845.1|9837.1|9833.1|9825.1|319
1586447400000|2020-04-09 15:50:00|9844.1|9836.1|9837.1|9829.1|9845.1|9837.1|9830.1|9822.1|328
1586447700000|2020-04-09 15:55:00|9833.1|9825.1|9827.1|9819.1|9835.1|9827.1|9822.1|9814.1|137
1586448000000|2020-04-09 16:00:00|9825.1|9817.1|9838.1|9830.1|9842.1|9834.1|9820.1|9812.1|264
1586448300000|2020-04-09 16:05:00|9839.1|9831.1|9836.1|9828.1|9844.1|9836.1|9831.1|9823.1|193
1586448600000|2020-04-09 16:10:00|9834.1|9826.1|9833.1|9825.1|9835.1|9827.1|9828.1|9820.1|65
1586448900000|2020-04-09 16:15:00|9830.1|9822.1|9844.1|9836.1|9844.1|9836.1|9829.1|9821.1|117
1586449200000|2020-04-09 16:20:00|9843.1|9835.1|9837.1|9829.1|9844.1|9836.1|9836.1|9828.1|47
1586449500000|2020-04-09 16:25:00|9833.1|9825.1|9823.1|9815.1|9834.1|9826.1|9822.1|9814.1|128
1586449800000|2020-04-09 16:30:00|9822.1|9814.1|9825.1|9817.1|9831.1|9823.1|9822.1|9814.1|91
1586450100000|2020-04-09 16:35:00|9823.1|9815.1|9835.1|9827.1|9835.1|9827.1|9823.1|9815.1|54
1586450400000|2020-04-09 16:40:00|9834.1|9826.1|9827.1|9819.1|9834.1|9826.1|9827.1|9819.1|54
1586450700000|2020-04-09 16:45:00|9825.1|9817.1|9832.1|9824.1|9836.1|9828.1|9825.1|9817.1|98
1586451000000|2020-04-09 16:50:00|9830.1|9822.1|9836.1|9828.1|9839.1|9831.1|9830.1|9822.1|109
1586451300000|2020-04-09 16:55:00|9833.1|9825.1|9846.1|9838.1|9853.1|9845.1|9833.1|9825.1|140
1586451600000|2020-04-09 17:00:00|9845.1|9837.1|9841.1|9833.1|9848.1|9840.1|9841.1|9833.1|59
1586451900000|2020-04-09 17:05:00|9842.1|9834.1|9847.1|9839.1|9849.1|9841.1|9842.1|9834.1|140
1586452200000|2020-04-09 17:10:00|9845.1|9837.1|9845.1|9837.1|9845.1|9837.1|9836.1|9828.1|62
1586452500000|2020-04-09 17:15:00|9842.1|9834.1|9845.1|9837.1|9845.1|9837.1|9837.1|9829.1|32
1586452800000|2020-04-09 17:20:00|9847.1|9839.1|9844.1|9836.1|9849.1|9841.1|9843.1|9835.1|57
1586453100000|2020-04-09 17:25:00|9842.1|9834.1|9855.1|9847.1|9858.1|9850.1|9841.1|9833.1|104
1586453400000|2020-04-09 17:30:00|9856.1|9848.1|9856.1|9848.1|9864.1|9856.1|9849.1|9841.1|88
1586453700000|2020-04-09 17:35:00|9855.1|9847.1|9841.1|9833.1|9855.1|9847.1|9840.1|9832.1|149
1586454000000|2020-04-09 17:40:00|9842.1|9834.1|9842.1|9834.1|9847.1|9839.1|9839.1|9831.1|46
1586454300000|2020-04-09 17:45:00|9841.1|9833.1|9827.1|9819.1|9843.1|9835.1|9826.1|9818.1|152
1586454600000|2020-04-09 17:50:00|9829.1|9821.1|9831.1|9823.1|9839.1|9831.1|9818.1|9810.1|90
1586454900000|2020-04-09 17:55:00|9832.1|9824.1|9838.1|9830.1|9839.1|9831.1|9829.1|9821.1|44
1586455200000|2020-04-09 18:00:00|9837.1|9829.1|9815.1|9807.1|9838.1|9830.1|9815.1|9807.1|69
1586455500000|2020-04-09 18:05:00|9814.1|9806.1|9813.1|9805.1|9822.1|9814.1|9809.1|9801.1|177
1586455800000|2020-04-09 18:10:00|9814.1|9806.1|9815.1|9807.1|9824.1|9816.1|9813.1|9805.1|77
1586456100000|2020-04-09 18:15:00|9813.1|9805.1|9805.1|9797.1|9814.1|9806.1|9801.1|9793.1|114
1586456400000|2020-04-09 18:20:00|9806.1|9798.1|9814.1|9806.1|9815.1|9807.1|9796.1|9788.1|191
1586456700000|2020-04-09 18:25:00|9811.1|9803.1|9805.1|9797.1|9817.1|9809.1|9803.1|9795.1|92
1586457000000|2020-04-09 18:30:00|9803.1|9795.1|9798.1|9790.1|9816.1|9808.1|9798.1|9790.1|165
1586457300000|2020-04-09 18:35:00|9799.1|9791.1|9799.1|9791.1|9808.1|9800.1|9796.1|9788.1|156
1586457600000|2020-04-09 18:40:00|9802.1|9794.1|9798.1|9790.1|9804.1|9796.1|9793.1|9785.1|104
1586457900000|2020-04-09 18:45:00|9797.1|9789.1|9783.1|9775.1|9801.1|9793.1|9782.1|9774.1|155
1586458200000|2020-04-09 18:50:00|9786.1|9778.1|9762.1|9754.1|9786.1|9778.1|9762.1|9754.1|288
1586458500000|2020-04-09 18:55:00|9761.1|9753.1|9772.4|9747|9772.4|9758.1|9753.1|9745.1|166
1586458800000|2020-04-09 19:00:00|9772.3|9746.9|9766.7|9741.3|9775.2|9749.8|9758.5|9733.1|0
1586459100000|2020-04-09 19:05:00|9766.3|9740.9|9781.4|9756|9783.5|9758.1|9759.9|9734.5|0
1586459400000|2020-04-09 19:10:00|9781.7|9756.3|9788|9762.6|9791.6|9766.2|9777.5|9752.1|0
1586459700000|2020-04-09 19:15:00|9788.1|9762.7|9784.5|9759.1|9796|9770.6|9782.5|9757.1|0
1586460000000|2020-04-09 19:20:00|9784.8|9759.4|9779.6|9754.2|9789.4|9764|9776.4|9751|0
1586460300000|2020-04-09 19:25:00|9779.7|9754.3|9787|9761.6|9788.4|9763|9770.5|9745.1|0
1586460600000|2020-04-09 19:30:00|9788.5|9763.1|9801.2|9775.8|9802.3|9776.9|9788.5|9763.1|0
1586460900000|2020-04-09 19:35:00|9801.3|9775.9|9794.9|9769.5|9803.4|9778|9776.3|9750.9|0
1586461200000|2020-04-09 19:40:00|9794.8|9769.4|9799.1|9773.7|9805.2|9779.8|9790.8|9765.4|0
1586461500000|2020-04-09 19:45:00|9799.8|9774.4|9766.7|9741.3|9805.1|9779.7|9760.3|9734.9|0
1586461800000|2020-04-09 19:50:00|9767.5|9742.1|9790.4|9765|9793.9|9768.5|9765.8|9740.4|0
1586462100000|2020-04-09 19:55:00|9790.3|9764.9|9765.4|9740|9794|9768.6|9752|9726.6|0
1586462400000|2020-04-09 20:00:00|9768.8|9743.4|9778.7|9753.3|9781.4|9756|9758.4|9733|0
1586462700000|2020-04-09 20:05:00|9778.1|9752.7|9779.3|9753.9|9781.1|9755.7|9770.7|9745.3|0
1586463000000|2020-04-09 20:10:00|9779.6|9754.2|9768.2|9742.8|9781.1|9755.7|9765.4|9740|0
1586463300000|2020-04-09 20:15:00|9768.7|9743.3|9771.6|9746.2|9771.6|9746.2|9767.6|9742.2|0
1586463600000|2020-04-09 20:20:00|9772|9746.6|9771.5|9746.1|9772.8|9747.4|9771.4|9746|0
1586463900000|2020-04-09 20:25:00|9771.3|9745.9|9768.6|9743.2|9771.7|9746.3|9768.5|9743.1|0
1586464200000|2020-04-09 20:30:00|9767.3|9741.9|9772.2|9746.8|9775.9|9750.5|9767.3|9741.9|0
1586464500000|2020-04-09 20:35:00|9771.6|9746.2|9772.2|9746.8|9772.8|9747.4|9767.9|9742.5|0
1586464800000|2020-04-09 20:40:00|9772.8|9747.4|9774.7|9749.3|9775.9|9750.5|9771|9745.6|0
1586465100000|2020-04-09 20:45:00|9774.1|9748.7|9766.7|9741.3|9774.7|9749.3|9764.8|9739.4|0
1586465400000|2020-04-09 20:50:00|9766.1|9740.7|9779|9753.6|9779.6|9754.2|9764.8|9739.4|0
1586465700000|2020-04-09 20:55:00|9779.6|9754.2|9785.5|9760.1|9788.8|9763.4|9777.1|9751.7|0
1586466000000|2020-04-09 21:00:00|9785.7|9760.3|9786|9760.6|9786.3|9760.9|9785.7|9760.3|0
1586728800000|2020-04-12 22:00:00|9801.7|9776.3|9751.7|9726.3|9811.5|9786.1|9751.3|9725.9|0
1586729100000|2020-04-12 22:05:00|9751.3|9725.9|9757.2|9731.8|9775.9|9750.5|9748.9|9723.5|0
1586729400000|2020-04-12 22:10:00|9757.5|9732.1|9711.7|9686.3|9760.3|9734.9|9710.2|9684.8|0
1586729700000|2020-04-12 22:15:00|9712|9686.6|9658.3|9632.9|9722.8|9697.4|9621.1|9595.7|0
1586730000000|2020-04-12 22:20:00|9658.6|9633.2|9679.2|9653.8|9681.9|9656.5|9647.5|9622.1|0
1586730300000|2020-04-12 22:25:00|9680.7|9655.3|9662.2|9636.8|9683.2|9657.8|9657.6|9632.2|0
1586730600000|2020-04-12 22:30:00|9662.5|9637.1|9683.1|9657.7|9689.2|9663.8|9652.7|9627.3|0
1586730900000|2020-04-12 22:35:00|9682.8|9657.4|9696.9|9671.5|9698.8|9673.4|9682.5|9657.1|0
1586731200000|2020-04-12 22:40:00|9697.2|9671.8|9690.5|9665.1|9697.5|9672.1|9686.5|9661.1|0
1586731500000|2020-04-12 22:45:00|9690.2|9664.8|9701.2|9675.8|9705.2|9679.8|9679.4|9654|0
1586731800000|2020-04-12 22:50:00|9700.6|9675.2|9689.6|9664.2|9700.9|9675.5|9686.2|9660.8|0
1586732100000|2020-04-12 22:55:00|9688.6|9663.2|9696.9|9671.5|9699.7|9674.3|9687.7|9662.3|0
1586732400000|2020-04-12 23:00:00|9695.7|9670.3|9705.5|9680.1|9705.8|9680.4|9695.4|9670|0
1586732700000|2020-04-12 23:05:00|9704.9|9679.5|9719.3|9693.9|9722.7|9697.3|9702.1|9676.7|0
1586733000000|2020-04-12 23:10:00|9719|9693.6|9715.3|9689.9|9723.6|9698.2|9712|9686.6|0
1586733300000|2020-04-12 23:15:00|9715.7|9690.3|9691.6|9666.2|9719.3|9693.9|9688.5|9663.1|0
1586733600000|2020-04-12 23:20:00|9691.3|9665.9|9698.1|9672.7|9699.6|9674.2|9691.3|9665.9|0
1586733900000|2020-04-12 23:25:00|9698.4|9673|9687|9661.6|9698.4|9673|9679.3|9653.9|0
1586734200000|2020-04-12 23:30:00|9688.8|9663.4|9678.4|9653|9690.7|9665.3|9678.1|9652.7|0
1586734500000|2020-04-12 23:35:00|9678.1|9652.7|9691.3|9665.9|9693.2|9667.8|9678.1|9652.7|0
1586734800000|2020-04-12 23:40:00|9692.2|9666.8|9684.2|9658.8|9696.8|9671.4|9682.1|9656.7|0
1586735100000|2020-04-12 23:45:00|9684.8|9659.4|9678.1|9652.7|9687.3|9661.9|9669.1|9643.7|0
1586735400000|2020-04-12 23:50:00|9678.4|9653|9684.8|9659.4|9686.1|9660.7|9670.7|9645.3|0
1586735700000|2020-04-12 23:55:00|9684.5|9659.1|9681.2|9655.8|9688.5|9663.1|9680.8|9655.4|0
1586736000000|2020-04-13 00:00:00|9681.4|9656|9693.5|9668.1|9695.9|9670.5|9678.1|9652.7|0
1586736300000|2020-04-13 00:05:00|9693.8|9668.4|9695.6|9670.2|9695.9|9670.5|9684.2|9658.8|0
1586736600000|2020-04-13 00:10:00|9695.9|9670.5|9679.9|9654.5|9695.9|9670.5|9677.7|9652.3|0
1586736900000|2020-04-13 00:15:00|9680.5|9655.1|9670.3|9644.9|9687|9661.6|9668.5|9643.1|0
1586737200000|2020-04-13 00:20:00|9671|9645.6|9677.7|9652.3|9678.7|9653.3|9668.8|9643.4|0
1586737500000|2020-04-13 00:25:00|9677.1|9651.7|9683|9657.6|9687.3|9661.9|9677.1|9651.7|0
1586737800000|2020-04-13 00:30:00|9683.6|9658.2|9680.8|9655.4|9685.5|9660.1|9676.8|9651.4|0
1586738100000|2020-04-13 00:35:00|9680.5|9655.1|9681.8|9656.4|9685.5|9660.1|9679.9|9654.5|0
1586738400000|2020-04-13 00:40:00|9682.4|9657|9675.6|9650.2|9686.1|9660.7|9673.7|9648.3|0
1586738700000|2020-04-13 00:45:00|9675.9|9650.5|9657.1|9631.7|9675.9|9650.5|9654.3|9628.9|0
1586739000000|2020-04-13 00:50:00|9656.5|9631.1|9658|9632.6|9658.3|9632.9|9650.3|9624.9|0
1586739300000|2020-04-13 00:55:00|9658.3|9632.9|9653.4|9628|9663.3|9637.9|9653.4|9628|0
1586739600000|2020-04-13 01:00:00|9653.1|9627.7|9659.2|9633.8|9670|9644.6|9653.1|9627.7|0
1586739900000|2020-04-13 01:05:00|9658.3|9632.9|9662.6|9637.2|9665.4|9640|9647.5|9622.1|0
1586740200000|2020-04-13 01:10:00|9661.7|9636.3|9668.8|9643.4|9673.7|9648.3|9658.9|9633.5|0
1586740500000|2020-04-13 01:15:00|9665.4|9640|9673.7|9648.3|9676.2|9650.8|9662.3|9636.9|0
1586740800000|2020-04-13 01:20:00|9674.4|9649|9667|9641.6|9676.2|9650.8|9666|9640.6|0
1586741100000|2020-04-13 01:25:00|9666.3|9640.9|9664.5|9639.1|9670.7|9645.3|9662|9636.6|0
1586741400000|2020-04-13 01:30:00|9664.2|9638.8|9672.5|9647.1|9674.7|9649.3|9663.3|9637.9|0
1586741700000|2020-04-13 01:35:00|9671.9|9646.5|9687.3|9661.9|9688.5|9663.1|9670.7|9645.3|0
1586742000000|2020-04-13 01:40:00|9687|9661.6|9687.6|9662.2|9693.5|9668.1|9681.8|9656.4|0
1586742300000|2020-04-13 01:45:00|9687.9|9662.5|9690.1|9664.7|9690.4|9665|9682.4|9657|0
1586742600000|2020-04-13 01:50:00|9690.4|9665|9687.9|9662.5|9691.3|9665.9|9681.1|9655.7|0
1586742900000|2020-04-13 01:55:00|9687.3|9661.9|9681.8|9656.4|9687.3|9661.9|9679.3|9653.9|0
1586743200000|2020-04-13 02:00:00|9682.1|9656.7|9687.9|9662.5|9688.5|9663.1|9681.8|9656.4|0
1586743500000|2020-04-13 02:05:00|9687.3|9661.9|9698.4|9673|9704.3|9678.9|9687.3|9661.9|0
1586743800000|2020-04-13 02:10:00|9697.8|9672.4|9696.6|9671.2|9698.4|9673|9691.9|9666.5|0
1586744100000|2020-04-13 02:15:00|9696.2|9670.8|9701.2|9675.8|9702.7|9677.3|9691|9665.6|0
1586744400000|2020-04-13 02:20:00|9700.9|9675.5|9700.3|9674.9|9704.6|9679.2|9699.7|9674.3|0
1586744700000|2020-04-13 02:25:00|9699.7|9674.3|9697.2|9671.8|9700.9|9675.5|9696.6|9671.2|0
1586745000000|2020-04-13 02:30:00|9697.5|9672.1|9685.1|9659.7|9700.9|9675.5|9684.8|9659.4|0
1586745300000|2020-04-13 02:35:00|9684.8|9659.4|9680.8|9655.4|9688.8|9663.4|9679.3|9653.9|0
1586745600000|2020-04-13 02:40:00|9681.1|9655.7|9691.3|9665.9|9691.6|9666.2|9680.5|9655.1|0
1586745900000|2020-04-13 02:45:00|9691|9665.6|9688.5|9663.1|9693.5|9668.1|9687.9|9662.5|0
1586746200000|2020-04-13 02:50:00|9689.2|9663.8|9692.3|9666.9|9695.3|9669.9|9688.8|9663.4|0
1586746500000|2020-04-13 02:55:00|9692.5|9667.1|9689.5|9664.1|9693.5|9668.1|9687.3|9661.9|0
1586746800000|2020-04-13 03:00:00|9688.8|9663.4|9687.9|9662.5|9689.8|9664.4|9686.7|9661.3|0
1586747100000|2020-04-13 03:05:00|9688.5|9663.1|9694.1|9668.7|9694.7|9669.3|9687|9661.6|0
1586747400000|2020-04-13 03:10:00|9694.4|9669|9695.3|9669.9|9696|9670.6|9689.8|9664.4|0
1586747700000|2020-04-13 03:15:00|9695.6|9670.2|9689.8|9664.4|9696|9670.6|9687.3|9661.9|0
1586748000000|2020-04-13 03:20:00|9690.4|9665|9689.2|9663.8|9691.9|9666.5|9689.2|9663.8|0
1586748300000|2020-04-13 03:25:00|9689.8|9664.4|9688.2|9662.8|9690.1|9664.7|9686.7|9661.3|0
1586748600000|2020-04-13 03:30:00|9688.5|9663.1|9671.3|9645.9|9688.5|9663.1|9668.5|9643.1|0
1586748900000|2020-04-13 03:35:00|9671.6|9646.2|9673.7|9648.3|9677.1|9651.7|9671.6|9646.2|0
1586749200000|2020-04-13 03:40:00|9673.4|9648|9664.8|9639.4|9673.7|9648.3|9660.8|9635.4|0
1586749500000|2020-04-13 03:45:00|9665.1|9639.7|9671|9645.6|9671.3|9645.9|9664.5|9639.1|0
1586749800000|2020-04-13 03:50:00|9670.7|9645.3|9672.5|9647.1|9676.2|9650.8|9664.5|9639.1|0
1586750100000|2020-04-13 03:55:00|9672.2|9646.8|9670.3|9644.9|9673.1|9647.7|9668.2|9642.8|0
1586750400000|2020-04-13 04:00:00|9670|9644.6|9663.9|9638.5|9670.7|9645.3|9662.3|9636.9|0
1586750700000|2020-04-13 04:05:00|9664.2|9638.8|9671.6|9646.2|9673.1|9647.7|9663.3|9637.9|0
1586751000000|2020-04-13 04:10:00|9671.3|9645.9|9668.2|9642.8|9674.7|9649.3|9667.6|9642.2|0
1586751300000|2020-04-13 04:15:00|9667.3|9641.9|9668.2|9642.8|9671.9|9646.5|9665.7|9640.3|0
1586751600000|2020-04-13 04:20:00|9668.5|9643.1|9661.1|9635.7|9669.4|9644|9660.8|9635.4|0
1586751900000|2020-04-13 04:25:00|9660.8|9635.4|9661.4|9636|9664.5|9639.1|9660.2|9634.8|0
1586752200000|2020-04-13 04:30:00|9662|9636.6|9662.6|9637.2|9663.9|9638.5|9659.5|9634.1|0
1586752500000|2020-04-13 04:35:00|9662.9|9637.5|9667.9|9642.5|9670|9644.6|9662|9636.6|0
1586752800000|2020-04-13 04:40:00|9668.2|9642.8|9669.4|9644|9671.9|9646.5|9668.2|9642.8|0
1586753100000|2020-04-13 04:45:00|9668.8|9643.4|9668.8|9643.4|9673.1|9647.7|9668.2|9642.8|0
1586753400000|2020-04-13 04:50:00|9668.5|9643.1|9672.2|9646.8|9675.9|9650.5|9667.3|9641.9|0
1586753700000|2020-04-13 04:55:00|9672.5|9647.1|9673.8|9648.4|9676.2|9650.8|9670.3|9644.9|0
1586754000000|2020-04-13 05:00:00|9674.4|9649|9679.9|9654.5|9682.4|9657|9673.8|9648.4|0
1586754300000|2020-04-13 05:05:00|9679.6|9654.2|9678.1|9652.7|9683|9657.6|9677.5|9652.1|0
1586754600000|2020-04-13 05:10:00|9678.7|9653.3|9679.3|9653.9|9682.4|9657|9675.9|9650.5|0
1586754900000|2020-04-13 05:15:00|9679.9|9654.5|9677.5|9652.1|9683.6|9658.2|9677.5|9652.1|0
1586755200000|2020-04-13 05:20:00|9677.8|9652.4|9672.8|9647.4|9678.1|9652.7|9667.6|9642.2|0
1586755500000|2020-04-13 05:25:00|9672.5|9647.1|9673.1|9647.7|9676.2|9650.8|9669.7|9644.3|0
1586755800000|2020-04-13 05:30:00|9672.5|9647.1|9670.3|9644.9|9672.8|9647.4|9664.8|9639.4|0
1586756100000|2020-04-13 05:35:00|9670|9644.6|9667.6|9642.2|9674.7|9649.3|9667|9641.6|0
1586756400000|2020-04-13 05:40:00|9667.3|9641.9|9673.4|9648|9674.4|9649|9665.1|9639.7|0
1586756700000|2020-04-13 05:45:00|9673.8|9648.4|9673.4|9648|9676.8|9651.4|9670.7|9645.3|0
1586757000000|2020-04-13 05:50:00|9673.8|9648.4|9660.5|9635.1|9677.5|9652.1|9660.5|9635.1|0
1586757300000|2020-04-13 05:55:00|9659.5|9634.1|9661.1|9635.7|9664.5|9639.1|9658.3|9632.9|0
1586757600000|2020-04-13 06:00:00|9661.4|9636|9682.7|9657.3|9683.6|9658.2|9659.5|9634.1|0
1586757900000|2020-04-13 06:05:00|9682.4|9657|9689.2|9663.8|9691|9665.6|9682.4|9657|0
1586758200000|2020-04-13 06:10:00|9689.8|9664.4|9687.3|9661.9|9698.5|9673.1|9686.1|9660.7|0
1586758500000|2020-04-13 06:15:00|9688.3|9662.9|9686.7|9661.3|9689.2|9663.8|9684.6|9659.2|0
1586758800000|2020-04-13 06:20:00|9686.4|9661|9687.3|9661.9|9694.1|9668.7|9686.1|9660.7|0
1586759100000|2020-04-13 06:25:00|9688.3|9662.9|9689.8|9664.4|9691.7|9666.3|9685.5|9660.1|0
1586759400000|2020-04-13 06:30:00|9690.1|9664.7|9687|9661.6|9691|9665.6|9685.5|9660.1|0
1586759700000|2020-04-13 06:35:00|9686.7|9661.3|9698.8|9673.4|9699.1|9673.7|9686.7|9661.3|0
1586760000000|2020-04-13 06:40:00|9699.1|9673.7|9692.3|9666.9|9700.9|9675.5|9691|9665.6|0
1586760300000|2020-04-13 06:45:00|9692|9666.6|9693.5|9668.1|9696|9670.6|9690.4|9665|0
1586760600000|2020-04-13 06:50:00|9693.8|9668.4|9685.8|9660.4|9693.8|9668.4|9685.8|9660.4|0
1586760900000|2020-04-13 06:55:00|9685.5|9660.1|9685.5|9660.1|9688|9662.6|9684.6|9659.2|0
1586761200000|2020-04-13 07:00:00|9686.1|9660.7|9680.5|9655.1|9688|9662.6|9679.3|9653.9|0
1586761500000|2020-04-13 07:05:00|9680.8|9655.4|9680.5|9655.1|9682.1|9656.7|9678.1|9652.7|0
1586761800000|2020-04-13 07:10:00|9680.8|9655.4|9680.5|9655.1|9683.9|9658.5|9680.5|9655.1|0
1586762100000|2020-04-13 07:15:00|9679.3|9653.9|9686.7|9661.3|9687.3|9661.9|9677.5|9652.1|0
1586762400000|2020-04-13 07:20:00|9686.1|9660.7|9684.9|9659.5|9691|9665.6|9684.9|9659.5|0
1586762700000|2020-04-13 07:25:00|9685.2|9659.8|9677.8|9652.4|9686.1|9660.7|9675.6|9650.2|0
1586763000000|2020-04-13 07:30:00|9678.1|9652.7|9680.5|9655.1|9681.8|9656.4|9676.8|9651.4|0
1586763300000|2020-04-13 07:35:00|9679.9|9654.5|9684.3|9658.9|9686.1|9660.7|9678.7|9653.3|0
1586763600000|2020-04-13 07:40:00|9683.6|9658.2|9675.9|9650.5|9683.6|9658.2|9675|9649.6|0
1586763900000|2020-04-13 07:45:00|9675.6|9650.2|9678.1|9652.7|9679.9|9654.5|9674.4|9649|0
1586764200000|2020-04-13 07:50:00|9677.5|9652.1|9673.1|9647.7|9680.5|9655.1|9673.1|9647.7|0
1586764500000|2020-04-13 07:55:00|9673.8|9648.4|9676.2|9650.8|9678.1|9652.7|9673.1|9647.7|0
1586764800000|2020-04-13 08:00:00|9676.8|9651.4|9674.4|9649|9679.6|9654.2|9673.1|9647.7|0
1586765100000|2020-04-13 08:05:00|9674.1|9648.7|9674.7|9649.3|9676.2|9650.8|9672.5|9647.1|0
1586765400000|2020-04-13 08:10:00|9675|9649.6|9676.5|9651.1|9678.1|9652.7|9671.6|9646.2|0
1586765700000|2020-04-13 08:15:00|9676.2|9650.8|9676.8|9651.4|9679.6|9654.2|9674.1|9648.7|0
1586766000000|2020-04-13 08:20:00|9676.2|9650.8|9673.1|9647.7|9676.2|9650.8|9672.5|9647.1|0
1586766300000|2020-04-13 08:25:00|9673.8|9648.4|9668.2|9642.8|9675|9649.6|9668.2|9642.8|0
1586766600000|2020-04-13 08:30:00|9668.5|9643.1|9672.5|9647.1|9673.4|9648|9666.4|9641|0
1586766900000|2020-04-13 08:35:00|9671.9|9646.5|9671.3|9645.9|9675.6|9650.2|9670.7|9645.3|0
1586767200000|2020-04-13 08:40:00|9671|9645.6|9671|9645.6|9673.1|9647.7|9669.4|9644|0
1586767500000|2020-04-13 08:45:00|9671.3|9645.9|9668.2|9642.8|9671.9|9646.5|9667|9641.6|0
1586767800000|2020-04-13 08:50:00|9668.5|9643.1|9673.8|9648.4|9674.1|9648.7|9667|9641.6|0
1586768100000|2020-04-13 08:55:00|9674.1|9648.7|9679.9|9654.5|9680.6|9655.2|9673.1|9647.7|0
1586768400000|2020-04-13 09:00:00|9679.3|9653.9|9684.9|9659.5|9687|9661.6|9678.1|9652.7|0
1586768700000|2020-04-13 09:05:00|9685.5|9660.1|9684.9|9659.5|9686.1|9660.7|9681.2|9655.8|0
1586769000000|2020-04-13 09:10:00|9685.5|9660.1|9688.9|9663.5|9689.5|9664.1|9683.3|9657.9|0
1586769300000|2020-04-13 09:15:00|9689.2|9663.8|9688|9662.6|9690.4|9665|9686.7|9661.3|0
1586769600000|2020-04-13 09:20:00|9688.6|9663.2|9690.1|9664.7|9690.4|9665|9685.5|9660.1|0
1586769900000|2020-04-13 09:25:00|9689.8|9664.4|9685.5|9660.1|9693.8|9668.4|9685.5|9660.1|0
1586770200000|2020-04-13 09:30:00|9686.1|9660.7|9685.5|9660.1|9686.4|9661|9681.8|9656.4|0
1586770500000|2020-04-13 09:35:00|9685.2|9659.8|9682.4|9657|9686.7|9661.3|9681.8|9656.4|0
1586770800000|2020-04-13 09:40:00|9683|9657.6|9678.7|9653.3|9683.6|9658.2|9677.5|9652.1|0
1586771100000|2020-04-13 09:45:00|9678.1|9652.7|9679.9|9654.5|9680.2|9654.8|9677.5|9652.1|0
1586771400000|2020-04-13 09:50:00|9680.6|9655.2|9679.9|9654.5|9682.4|9657|9678.1|9652.7|0
1586771700000|2020-04-13 09:55:00|9680.2|9654.8|9678.7|9653.3|9681.8|9656.4|9677.5|9652.1|0
1586772000000|2020-04-13 10:00:00|9679.3|9653.9|9684.3|9658.9|9685.5|9660.1|9679|9653.6|0
1586772300000|2020-04-13 10:05:00|9683.6|9658.2|9682.7|9657.3|9684.6|9659.2|9681.2|9655.8|0
1586772600000|2020-04-13 10:10:00|9682.4|9657|9674.7|9649.3|9682.7|9657.3|9672.5|9647.1|0
1586772900000|2020-04-13 10:15:00|9674.4|9649|9678.7|9653.3|9683.6|9658.2|9673.4|9648|0
1586773200000|2020-04-13 10:20:00|9678.1|9652.7|9684.9|9659.5|9684.9|9659.5|9676.9|9651.5|0
1586773500000|2020-04-13 10:25:00|9684.6|9659.2|9683|9657.6|9686.1|9660.7|9682.7|9657.3|0
1586773800000|2020-04-13 10:30:00|9682.7|9657.3|9686.7|9661.3|9688.6|9663.2|9682.7|9657.3|0
1586774100000|2020-04-13 10:35:00|9687.6|9662.2|9696.6|9671.2|9700.3|9674.9|9687|9661.6|0
1586774400000|2020-04-13 10:40:00|9696|9670.6|9702.2|9676.8|9702.4|9677|9695.4|9670|0
1586774700000|2020-04-13 10:45:00|9701.5|9676.1|9702.4|9677|9712|9686.6|9700.9|9675.5|0
1586775000000|2020-04-13 10:50:00|9702.8|9677.4|9697.8|9672.4|9703.4|9678|9697.5|9672.1|0
1586775300000|2020-04-13 10:55:00|9696.6|9671.2|9697.2|9671.8|9701.5|9676.1|9696.6|9671.2|0
1586775600000|2020-04-13 11:00:00|9697.8|9672.4|9703.4|9678|9706.2|9680.8|9697.8|9672.4|0
1586775900000|2020-04-13 11:05:00|9702.8|9677.4|9708.3|9682.9|9709.6|9684.2|9702.8|9677.4|0
1586776200000|2020-04-13 11:10:00|9707.7|9682.3|9707.1|9681.7|9708.9|9683.5|9705.2|9679.8|0
1586776500000|2020-04-13 11:15:00|9707.4|9682|9714.5|9689.1|9714.5|9689.1|9704.3|9678.9|0
1586776800000|2020-04-13 11:20:00|9715.4|9690|9719.4|9694|9720.7|9695.3|9713.3|9687.9|0
1586777100000|2020-04-13 11:25:00|9719.1|9693.7|9723.1|9697.7|9723.8|9698.4|9717.6|9692.2|0
1586777400000|2020-04-13 11:30:00|9724.4|9699|9729.6|9704.2|9731.8|9706.4|9723.8|9698.4|0
1586777700000|2020-04-13 11:35:00|9729.3|9703.9|9729.9|9704.5|9733.6|9708.2|9727.7|9702.3|0
1586778000000|2020-04-13 11:40:00|9729.3|9703.9|9720|9694.6|9729.3|9703.9|9720|9694.6|0
1586778300000|2020-04-13 11:45:00|9720.7|9695.3|9723.1|9697.7|9725.6|9700.2|9720.3|9694.9|0
1586778600000|2020-04-13 11:50:00|9724.4|9699|9737.3|9711.9|9739.2|9713.8|9724.4|9699|0
1586778900000|2020-04-13 11:55:00|9737.9|9712.5|9735.8|9710.4|9738.6|9713.2|9732.4|9707|0
1586779200000|2020-04-13 12:00:00|9736.1|9710.7|9731.5|9706.1|9739.8|9714.4|9727.5|9702.1|0
1586779500000|2020-04-13 12:05:00|9731.2|9705.8|9750.9|9725.5|9752.1|9726.7|9729.9|9704.5|0
1586779800000|2020-04-13 12:10:00|9750.3|9724.9|9746.3|9720.9|9752.1|9726.7|9745.3|9719.9|0
1586780100000|2020-04-13 12:15:00|9746.6|9721.2|9739.2|9713.8|9754|9728.6|9738.6|9713.2|0
1586780400000|2020-04-13 12:20:00|9739.5|9714.1|9738.6|9713.2|9742.6|9717.2|9728.1|9702.7|0
1586780700000|2020-04-13 12:25:00|9739.2|9713.8|9740.4|9715|9744.7|9719.3|9736.1|9710.7|0
1586781000000|2020-04-13 12:30:00|9741.3|9715.9|9748.4|9723|9749.6|9724.2|9737.3|9711.9|0
1586781300000|2020-04-13 12:35:00|9748.1|9722.7|9747.8|9722.4|9750.3|9724.9|9742.3|9716.9|0
1586781600000|2020-04-13 12:40:00|9747.2|9721.8|9736.7|9711.3|9748.4|9723|9732.4|9707|0
1586781900000|2020-04-13 12:45:00|9737|9711.6|9754|9728.6|9755.8|9730.4|9737|9711.6|0
1586782200000|2020-04-13 12:50:00|9753.3|9727.9|9750.3|9724.9|9761.3|9735.9|9749|9723.6|0
1586782500000|2020-04-13 12:55:00|9749.6|9724.2|9747.8|9722.4|9749.6|9724.2|9738.6|9713.2|0
1586782800000|2020-04-13 13:00:00|9748.4|9723|9752.7|9727.3|9753.3|9727.9|9747.2|9721.8|0
1586783100000|2020-04-13 13:05:00|9752.1|9726.7|9749|9723.6|9755.8|9730.4|9746.6|9721.2|0
1586783400000|2020-04-13 13:10:00|9748.4|9723|9754.6|9729.2|9757.6|9732.2|9748.4|9723|0
1586783700000|2020-04-13 13:15:00|9755.2|9729.8|9760.1|9734.7|9763.8|9738.4|9748.4|9723|0
1586784000000|2020-04-13 13:20:00|9760.4|9735|9761.3|9735.9|9768.1|9742.7|9760.1|9734.7|0
1586784300000|2020-04-13 13:25:00|9760.7|9735.3|9742.9|9717.5|9761.3|9735.9|9741.7|9716.3|0
1586784600000|2020-04-13 13:30:00|9742.3|9716.9|9745.3|9719.9|9760.4|9735|9731.8|9706.4|0
1586784900000|2020-04-13 13:35:00|9745.2|9719.8|9748|9722.6|9759.8|9734.4|9737.9|9712.5|0
1586785200000|2020-04-13 13:40:00|9747.9|9722.5|9721.8|9696.4|9748.5|9723.1|9721.6|9696.2|0
1586785500000|2020-04-13 13:45:00|9722|9696.6|9723.7|9698.3|9730|9704.6|9710.7|9685.3|0
1586785800000|2020-04-13 13:50:00|9723.9|9698.5|9709.2|9683.8|9735.1|9709.7|9709.2|9683.8|0
1586786100000|2020-04-13 13:55:00|9709.4|9684|9684|9658.6|9711.8|9686.4|9684|9658.6|0
1586786400000|2020-04-13 14:00:00|9684.1|9658.7|9699.1|9673.7|9699.1|9673.7|9683.2|9657.8|0
1586786700000|2020-04-13 14:05:00|9699.3|9673.9|9690.3|9664.9|9709.4|9684|9688.7|9663.3|0
1586787000000|2020-04-13 14:10:00|9690.4|9665|9688.1|9662.7|9691.2|9665.8|9683.3|9657.9|0
1586787300000|2020-04-13 14:15:00|9688|9662.6|9661.1|9635.7|9688.2|9662.8|9658.4|9633|0
1586787600000|2020-04-13 14:20:00|9661.6|9636.2|9652.3|9626.9|9669.4|9644|9651|9625.6|0
1586787900000|2020-04-13 14:25:00|9652.6|9627.2|9667.6|9642.2|9672.5|9647.1|9649.6|9624.2|0
1586788200000|2020-04-13 14:30:00|9667.7|9642.3|9667.7|9642.3|9675.3|9649.9|9661|9635.6|0
1586788500000|2020-04-13 14:35:00|9667.6|9642.2|9651.2|9625.8|9669.3|9643.9|9650.8|9625.4|0
1586788800000|2020-04-13 14:40:00|9651.1|9625.7|9653.6|9628.2|9657.4|9632|9646.8|9621.4|0
1586789100000|2020-04-13 14:45:00|9655.5|9630.1|9659.3|9633.9|9671.1|9645.7|9655.5|9630.1|0
1586789400000|2020-04-13 14:50:00|9659.5|9634.1|9658.3|9632.9|9671.3|9645.9|9653.2|9627.8|0
1586789700000|2020-04-13 14:55:00|9658.1|9632.7|9662.7|9637.3|9667.8|9642.4|9654|9628.6|0
1586790000000|2020-04-13 15:00:00|9662.8|9637.4|9662.1|9636.7|9668.5|9643.1|9655.8|9630.4|0
1586790300000|2020-04-13 15:05:00|9662|9636.6|9645.9|9620.5|9662|9636.6|9644.9|9619.5|0
1586790600000|2020-04-13 15:10:00|9646.1|9620.7|9659.3|9633.9|9659.7|9634.3|9646.1|9620.7|0
1586790900000|2020-04-13 15:15:00|9659.4|9634|9667.4|9642|9667.8|9642.4|9658.1|9632.7|0
1586791200000|2020-04-13 15:20:00|9667.5|9642.1|9681.4|9656|9682.2|9656.8|9664.1|9638.7|0
1586791500000|2020-04-13 15:25:00|9681.3|9655.9|9688.6|9663.2|9689.5|9664.1|9680.6|9655.2|0
1586791800000|2020-04-13 15:30:00|9688.8|9663.4|9690.5|9665.1|9691.1|9665.7|9678.9|9653.5|0
1586792100000|2020-04-13 15:35:00|9690.7|9665.3|9688.4|9663|9695.2|9669.8|9687.7|9662.3|0
1586792400000|2020-04-13 15:40:00|9688.6|9663.2|9686.7|9661.3|9690.5|9665.1|9678.4|9653|0
1586792700000|2020-04-13 15:45:00|9687|9661.6|9703.8|9678.4|9706.2|9680.8|9686.6|9661.2|0
1586793000000|2020-04-13 15:50:00|9703.7|9678.3|9700.6|9675.2|9705.5|9680.1|9697.1|9671.7|0
1586793300000|2020-04-13 15:55:00|9700.8|9675.4|9702.8|9677.4|9707.6|9682.2|9697.5|9672.1|0
1586793600000|2020-04-13 16:00:00|9702.6|9677.2|9713.3|9687.9|9716.2|9690.8|9698.6|9673.2|0
1586793900000|2020-04-13 16:05:00|9713.2|9687.8|9709.7|9684.3|9717|9691.6|9709.1|9683.7|0
1586794200000|2020-04-13 16:10:00|9709.6|9684.2|9723.5|9698.1|9723.5|9698.1|9709.5|9684.1|0
1586794500000|2020-04-13 16:15:00|9723.7|9698.3|9725.6|9700.2|9727.2|9701.8|9717|9691.6|0
1586794800000|2020-04-13 16:20:00|9724.6|9699.2|9724.4|9699|9729.1|9703.7|9720.9|9695.5|0
1586795100000|2020-04-13 16:25:00|9724.2|9698.8|9711.1|9685.7|9728.9|9703.5|9710.2|9684.8|0
1586795400000|2020-04-13 16:30:00|9711|9685.6|9704.8|9679.4|9711|9685.6|9701.8|9676.4|0
1586795700000|2020-04-13 16:35:00|9705|9679.6|9698.8|9673.4|9705.9|9680.5|9694.1|9668.7|0
1586796000000|2020-04-13 16:40:00|9698.9|9673.5|9706.2|9680.8|9708.9|9683.5|9698.9|9673.5|0
1586796300000|2020-04-13 16:45:00|9706.5|9681.1|9711.9|9686.5|9713.2|9687.8|9705|9679.6|0
1586796600000|2020-04-13 16:50:00|9711.5|9686.1|9695.8|9670.4|9711.5|9686.1|9694.6|9669.2|0
1586796900000|2020-04-13 16:55:00|9696.1|9670.7|9702.5|9677.1|9702.8|9677.4|9694.7|9669.3|0
1586797200000|2020-04-13 17:00:00|9702.7|9677.3|9699.2|9673.8|9702.7|9677.3|9695.9|9670.5|0
1586797500000|2020-04-13 17:05:00|9699.3|9673.9|9709.2|9683.8|9709.4|9684|9698.9|9673.5|0
1586797800000|2020-04-13 17:10:00|9709.4|9684|9700.1|9674.7|9710.3|9684.9|9695.4|9670|0
1586798100000|2020-04-13 17:15:00|9700.2|9674.8|9703.1|9677.7|9703.2|9677.8|9696.4|9671|0
1586798400000|2020-04-13 17:20:00|9703.2|9677.8|9699.1|9673.7|9703.2|9677.8|9697.2|9671.8|0
1586798700000|2020-04-13 17:25:00|9698.9|9673.5|9700.2|9674.8|9702.7|9677.3|9695.3|9669.9|0
1586799000000|2020-04-13 17:30:00|9700|9674.6|9707.5|9682.1|9710.8|9685.4|9698.3|9672.9|0
1586799300000|2020-04-13 17:35:00|9707.3|9681.9|9719.2|9693.8|9719.6|9694.2|9703.5|9678.1|0
1586799600000|2020-04-13 17:40:00|9718.9|9693.5|9723.2|9697.8|9725.1|9699.7|9717.4|9692|0
1586799900000|2020-04-13 17:45:00|9723.4|9698|9718.8|9693.4|9729.3|9703.9|9718.8|9693.4|0
1586800200000|2020-04-13 17:50:00|9718.9|9693.5|9730.5|9705.1|9730.7|9705.3|9717.2|9691.8|0
1586800500000|2020-04-13 17:55:00|9730.8|9705.4|9724.8|9699.4|9736|9710.6|9720.6|9695.2|0
1586800800000|2020-04-13 18:00:00|9725|9699.6|9734.1|9708.7|9735.1|9709.7|9722.9|9697.5|0
1586801100000|2020-04-13 18:05:00|9734.2|9708.8|9728.3|9702.9|9741.9|9716.5|9728.3|9702.9|0
1586801400000|2020-04-13 18:10:00|9728.7|9703.3|9713.5|9688.1|9729.1|9703.7|9713.1|9687.7|0
1586801700000|2020-04-13 18:15:00|9713.6|9688.2|9722|9696.6|9722.5|9697.1|9709.3|9683.9|0
1586802000000|2020-04-13 18:20:00|9722.1|9696.7|9719.2|9693.8|9722.1|9696.7|9711.8|9686.4|0
1586802300000|2020-04-13 18:25:00|9719.3|9693.9|9719.9|9694.5|9722.7|9697.3|9711.2|9685.8|0
1586802600000|2020-04-13 18:30:00|9721.9|9696.5|9729.3|9703.9|9730.9|9705.5|9721.4|9696|0
1586802900000|2020-04-13 18:35:00|9729|9703.6|9719.2|9693.8|9729.3|9703.9|9717.4|9692|0
1586803200000|2020-04-13 18:40:00|9720.1|9694.7|9716.5|9691.1|9721.4|9696|9712.9|9687.5|0
1586803500000|2020-04-13 18:45:00|9716.6|9691.2|9721.5|9696.1|9729.9|9704.5|9715.5|9690.1|0
1586803800000|2020-04-13 18:50:00|9721.3|9695.9|9720.5|9695.1|9725.9|9700.5|9717.5|9692.1|0
1586804100000|2020-04-13 18:55:00|9720.3|9694.9|9729.6|9704.2|9731.8|9706.4|9717.5|9692.1|0
1586804400000|2020-04-13 19:00:00|9731.5|9706.1|9714.8|9689.4|9731.8|9706.4|9711.2|9685.8|0
1586804700000|2020-04-13 19:05:00|9715|9689.6|9715.8|9690.4|9724.6|9699.2|9713.8|9688.4|0
1586805000000|2020-04-13 19:10:00|9716|9690.6|9725.9|9700.5|9727.1|9701.7|9713.9|9688.5|0
1586805300000|2020-04-13 19:15:00|9726|9700.6|9743.3|9717.9|9743.3|9717.9|9722|9696.6|0
1586805600000|2020-04-13 19:20:00|9743.1|9717.7|9742.2|9716.8|9749|9723.6|9734.8|9709.4|0
1586805900000|2020-04-13 19:25:00|9742|9716.6|9745|9719.6|9745.3|9719.9|9735.1|9709.7|0
1586806200000|2020-04-13 19:30:00|9745.2|9719.8|9750.3|9724.9|9757.2|9731.8|9741.5|9716.1|0
1586806500000|2020-04-13 19:35:00|9750.2|9724.8|9754.2|9728.8|9754.5|9729.1|9740.6|9715.2|0
1586806800000|2020-04-13 19:40:00|9754|9728.6|9747.2|9721.8|9754.6|9729.2|9738.3|9712.9|0
1586807100000|2020-04-13 19:45:00|9747.4|9722|9756.4|9731|9757.2|9731.8|9740.6|9715.2|0
1586807400000|2020-04-13 19:50:00|9754.5|9729.1|9747.3|9721.9|9754.5|9729.1|9731.6|9706.2|0
1586807700000|2020-04-13 19:55:00|9747.1|9721.7|9746.2|9720.8|9756.2|9730.8|9737.4|9712|0
1586808000000|2020-04-13 20:00:00|9746.8|9721.4|9753.6|9728.2|9760.4|9735|9746.8|9721.4|0
1586808300000|2020-04-13 20:05:00|9753.3|9727.9|9754.2|9728.8|9758.6|9733.2|9748.1|9722.7|0
1586808600000|2020-04-13 20:10:00|9754.9|9729.5|9764|9738.6|9765.7|9740.3|9748.7|9723.3|0
1586808900000|2020-04-13 20:15:00|9763.9|9738.5|9765.7|9740.3|9765.7|9740.3|9762.8|9737.4|0
1586809200000|2020-04-13 20:20:00|9765.3|9739.9|9764.4|9739|9765.6|9740.2|9764.4|9739|0
1586809500000|2020-04-13 20:25:00|9763.7|9738.3|9763.4|9738|9764.4|9739|9763.4|9738|0
1586809800000|2020-04-13 20:30:00|9763.8|9738.4|9757|9731.6|9765.7|9740.3|9753.3|9727.9|0
1586810100000|2020-04-13 20:35:00|9757.6|9732.2|9760.7|9735.3|9763.2|9737.8|9753.9|9728.5|0
1586810400000|2020-04-13 20:40:00|9760.1|9734.7|9763.8|9738.4|9766.9|9741.5|9760.1|9734.7|0
1586810700000|2020-04-13 20:45:00|9764.4|9739|9762.6|9737.2|9765.1|9739.7|9757|9731.6|0
1586811000000|2020-04-13 20:50:00|9761.3|9735.9|9764.4|9739|9764.4|9739|9760.1|9734.7|0
1586811300000|2020-04-13 20:55:00|9763.8|9738.4|9766.7|9741.3|9766.8|9741.4|9760.1|9734.7|0
1586811600000|2020-04-13 21:00:00|9766.8|9741.4|9766.2|9740.8|9766.9|9741.5|9765.2|9739.8|0
1586811900000|2020-04-13 21:05:00|9766.1|9740.7|9766.2|9740.8|9766.4|9741|9765.3|9739.9|0
1586812200000|2020-04-13 21:10:00|9766.4|9741|9766.8|9741.4|9766.8|9741.4|9766.2|9740.8|0
1586812500000|2020-04-13 21:15:00|9766.6|9741.2|9765.2|9739.8|9766.6|9741.2|9765.2|9739.8|0
1586812800000|2020-04-13 21:20:00|9765.6|9740.2|9765.7|9740.3|9765.7|9740.3|9765.4|9740|0
1586813100000|2020-04-13 21:25:00|9765.2|9739.8|9764.9|9739.5|9765.4|9740|9764.4|9739|0
1586813400000|2020-04-13 21:30:00|9765|9739.6|9765.4|9740|9765.6|9740.2|9762.5|9737.1|0
1586813700000|2020-04-13 21:35:00|9765.6|9740.2|9766|9740.6|9766.2|9740.8|9765.5|9740.1|0
1586814000000|2020-04-13 21:40:00|9765.7|9740.3|9766.2|9740.8|9766.5|9741.1|9765.7|9740.3|0
1586814300000|2020-04-13 21:45:00|9766|9740.6|9766.6|9741.2|9766.7|9741.3|9764.9|9739.5|0
1586814600000|2020-04-13 21:50:00|9768|9742.6|9769.1|9743.7|9769.9|9744.5|9767.5|9742.1|0
1586814900000|2020-04-13 21:55:00|9769.2|9743.8|9768.9|9743.5|9770.8|9745.4|9768.7|9743.3|0
1586815200000|2020-04-13 22:00:00|9767.6|9742.2|9769.8|9744.4|9779.7|9754.3|9765.5|9740.1|0
1586815500000|2020-04-13 22:05:00|9771.1|9745.7|9782.8|9757.4|9783.4|9758|9768|9742.6|0
1586815800000|2020-04-13 22:10:00|9782.5|9757.1|9768.6|9743.2|9784|9758.6|9767.3|9741.9|0
1586816100000|2020-04-13 22:15:00|9768.3|9742.9|9771.4|9746|9776|9750.6|9763|9737.6|0
1586816400000|2020-04-13 22:20:00|9771.7|9746.3|9774.8|9749.4|9782.8|9757.4|9771.1|9745.7|0
1586816700000|2020-04-13 22:25:00|9774.1|9748.7|9776.6|9751.2|9779.7|9754.3|9771.1|9745.7|0
1586817000000|2020-04-13 22:30:00|9777.2|9751.8|9785.3|9759.9|9786.5|9761.1|9774.1|9748.7|0
1586817300000|2020-04-13 22:35:00|9786.5|9761.1|9788.7|9763.3|9789|9763.6|9782.2|9756.8|0
1586817600000|2020-04-13 22:40:00|9789|9763.6|9787.1|9761.7|9792.1|9766.7|9786.5|9761.1|0
1586817900000|2020-04-13 22:45:00|9787.4|9762|9791.5|9766.1|9791.5|9766.1|9783.7|9758.3|0
1586818200000|2020-04-13 22:50:00|9790.9|9765.5|9790.9|9765.5|9792.1|9766.7|9787.8|9762.4|0
1586818500000|2020-04-13 22:55:00|9790.5|9765.1|9784|9758.6|9790.9|9765.5|9783.4|9758|0
1586818800000|2020-04-13 23:00:00|9783.7|9758.3|9786.2|9760.8|9787.1|9761.7|9782.2|9756.8|0
1586819100000|2020-04-13 23:05:00|9785.9|9760.5|9781|9755.6|9787.1|9761.7|9781|9755.6|0
1586819400000|2020-04-13 23:10:00|9781.3|9755.9|9781.6|9756.2|9785.3|9759.9|9781|9755.6|0
1586819700000|2020-04-13 23:15:00|9781.9|9756.5|9785.3|9759.9|9786.5|9761.1|9781|9755.6|0
1586820000000|2020-04-13 23:20:00|9785.9|9760.5|9786.5|9761.1|9787.1|9761.7|9784.3|9758.9|0
1586820300000|2020-04-13 23:25:00|9786.2|9760.8|9783.4|9758|9786.5|9761.1|9782.2|9756.8|0
1586820600000|2020-04-13 23:30:00|9784|9758.6|9781.6|9756.2|9784.7|9759.3|9779.7|9754.3|0
1586820900000|2020-04-13 23:35:00|9781.3|9755.9|9781.6|9756.2|9782.8|9757.4|9781|9755.6|0
1586821200000|2020-04-13 23:40:00|9781|9755.6|9780.3|9754.9|9782.8|9757.4|9779.7|9754.3|0
1586821500000|2020-04-13 23:45:00|9780|9754.6|9780.3|9754.9|9780.3|9754.9|9775.4|9750|0
1586821800000|2020-04-13 23:50:00|9780.6|9755.2|9767.2|9741.8|9782.2|9756.8|9763.2|9737.8|0
1586822100000|2020-04-13 23:55:00|9766.9|9741.5|9769.7|9744.3|9769.7|9744.3|9764.7|9739.3|0
1586822400000|2020-04-14 00:00:00|9769|9743.6|9762.2|9736.8|9769|9743.6|9758.2|9732.8|0
1586822700000|2020-04-14 00:05:00|9762.9|9737.5|9744.3|9718.9|9765.3|9739.9|9744.3|9718.9|0
1586823000000|2020-04-14 00:10:00|9744.9|9719.5|9742.8|9717.4|9749.9|9724.5|9741.8|9716.4|0
1586823300000|2020-04-14 00:15:00|9743.1|9717.7|9748.3|9722.9|9756.5|9731.1|9741.8|9716.4|0
1586823600000|2020-04-14 00:20:00|9748.2|9722.8|9738.4|9713|9749.3|9723.9|9737|9711.6|0
1586823900000|2020-04-14 00:25:00|9738.3|9712.9|9731.8|9706.4|9742.5|9717.1|9731.2|9705.8|0
1586824200000|2020-04-14 00:30:00|9731.2|9705.8|9747.6|9722.2|9747.7|9722.3|9728.2|9702.8|0
1586824500000|2020-04-14 00:35:00|9746.7|9721.3|9751.6|9726.2|9758.8|9733.4|9746.4|9721|0
1586824800000|2020-04-14 00:40:00|9751.7|9726.3|9749.7|9724.3|9756.7|9731.3|9744.8|9719.4|0
1586825100000|2020-04-14 00:45:00|9750|9724.6|9742.5|9717.1|9750|9724.6|9736.9|9711.5|0
1586825400000|2020-04-14 00:50:00|9742.1|9716.7|9746.2|9720.8|9746.9|9721.5|9739.7|9714.3|0
1586825700000|2020-04-14 00:55:00|9745.8|9720.4|9752.5|9727.1|9754.5|9729.1|9743.7|9718.3|0
1586826000000|2020-04-14 01:00:00|9752.7|9727.3|9754.7|9729.3|9755.1|9729.7|9748.6|9723.2|0
1586826300000|2020-04-14 01:05:00|9754.8|9729.4|9776.4|9751|9776.4|9751|9753.7|9728.3|0
1586826600000|2020-04-14 01:10:00|9777.3|9751.9|9798.2|9772.8|9798.3|9772.9|9777|9751.6|0
1586826900000|2020-04-14 01:15:00|9800.8|9775.4|9827.1|9819.1|9828.1|9820.1|9768.1|9760.1|3001
1586827200000|2020-04-14 01:20:00|9826.1|9818.1|9840.1|9832.1|9849.1|9841.1|9819.1|9811.1|1324
1586827500000|2020-04-14 01:25:00|9841.1|9833.1|9824.1|9816.1|9847.1|9839.1|9822.1|9814.1|1047
1586827800000|2020-04-14 01:30:00|9823.1|9815.1|9822.1|9814.1|9846.1|9838.1|9804.1|9796.1|2041
1586828100000|2020-04-14 01:35:00|9821.1|9813.1|9806.1|9798.1|9833.1|9825.1|9798.1|9790.1|1299
1586828400000|2020-04-14 01:40:00|9803.1|9795.1|9801.1|9793.1|9824.1|9816.1|9800.1|9792.1|798
1586828700000|2020-04-14 01:45:00|9800.1|9792.1|9812.1|9804.1|9816.1|9808.1|9793.1|9785.1|789
1586829000000|2020-04-14 01:50:00|9813.1|9805.1|9881.1|9873.1|9881.1|9873.1|9811.1|9803.1|1787
1586829300000|2020-04-14 01:55:00|9882.1|9874.1|9875.1|9867.1|9917.1|9909.1|9875.1|9867.1|3013
1586829600000|2020-04-14 02:00:00|9876.1|9868.1|9866.1|9858.1|9892.1|9884.1|9854.1|9846.1|2104
1586829900000|2020-04-14 02:05:00|9867.1|9859.1|9852.1|9844.1|9872.1|9864.1|9850.1|9842.1|1145
1586830200000|2020-04-14 02:10:00|9851.1|9843.1|9844.1|9836.1|9852.1|9844.1|9835.1|9827.1|658
1586830500000|2020-04-14 02:15:00|9843.1|9835.1|9839.1|9831.1|9850.1|9842.1|9832.1|9824.1|910
1586830800000|2020-04-14 02:20:00|9840.1|9832.1|9849.1|9841.1|9853.1|9845.1|9838.1|9830.1|904
1586831100000|2020-04-14 02:25:00|9848.1|9840.1|9853.1|9845.1|9858.1|9850.1|9839.1|9831.1|734
1586831400000|2020-04-14 02:30:00|9854.1|9846.1|9893.1|9885.1|9894.1|9886.1|9854.1|9846.1|1528
1586831700000|2020-04-14 02:35:00|9894.1|9886.1|9915.1|9907.1|9916.1|9908.1|9893.1|9885.1|2079
1586832000000|2020-04-14 02:40:00|9914.1|9906.1|9892.1|9884.1|9916.1|9908.1|9888.1|9880.1|797
1586832300000|2020-04-14 02:45:00|9893.1|9885.1|9877.1|9869.1|9893.1|9885.1|9873.1|9865.1|535
1586832600000|2020-04-14 02:50:00|9876.1|9868.1|9882.1|9874.1|9886.1|9878.1|9876.1|9868.1|379
1586832900000|2020-04-14 02:55:00|9883.1|9875.1|9893.1|9885.1|9893.1|9885.1|9878.1|9870.1|372
1586833200000|2020-04-14 03:00:00|9892.1|9884.1|9883.1|9875.1|9893.1|9885.1|9879.1|9871.1|422
1586833500000|2020-04-14 03:05:00|9882.1|9874.1|9869.1|9861.1|9885.1|9877.1|9867.1|9859.1|314
1586833800000|2020-04-14 03:10:00|9870.1|9862.1|9864.1|9856.1|9876.1|9868.1|9864.1|9856.1|641
1586834100000|2020-04-14 03:15:00|9865.1|9857.1|9859.1|9851.1|9868.1|9860.1|9852.1|9844.1|556
1586834400000|2020-04-14 03:20:00|9858.1|9850.1|9854.1|9846.1|9868.1|9860.1|9849.1|9841.1|525
1586834700000|2020-04-14 03:25:00|9853.1|9845.1|9855.1|9847.1|9860.1|9852.1|9847.1|9839.1|652
1586835000000|2020-04-14 03:30:00|9854.1|9846.1|9866.1|9858.1|9871.1|9863.1|9853.1|9845.1|446
1586835300000|2020-04-14 03:35:00|9867.1|9859.1|9863.1|9855.1|9870.1|9862.1|9856.1|9848.1|403
1586835600000|2020-04-14 03:40:00|9861.1|9853.1|9853.1|9845.1|9865.1|9857.1|9852.1|9844.1|341
1586835900000|2020-04-14 03:45:00|9852.1|9844.1|9865.1|9857.1|9866.1|9858.1|9852.1|9844.1|725
1586836200000|2020-04-14 03:50:00|9864.1|9856.1|9862.1|9854.1|9869.1|9861.1|9859.1|9851.1|263
1586836500000|2020-04-14 03:55:00|9863.1|9855.1|9872.1|9864.1|9874.1|9866.1|9863.1|9855.1|642
1586836800000|2020-04-14 04:00:00|9873.1|9865.1|9889.3|9863.9|9894|9868.6|9873.1|9858.3|1
1586837100000|2020-04-14 04:05:00|9889.2|9863.8|9881|9855.6|9889.2|9863.8|9879.8|9854.4|0
1586837400000|2020-04-14 04:10:00|9882.8|9857.4|9897.4|9872|9898.9|9873.5|9882.8|9857.4|0
1586837700000|2020-04-14 04:15:00|9897.2|9871.8|9923.9|9898.5|9924.8|9899.4|9894.2|9868.8|0
1586838000000|2020-04-14 04:20:00|9924.2|9898.8|9917|9891.6|9924.2|9898.8|9913.7|9888.3|0
1586838300000|2020-04-14 04:25:00|9917.4|9892|9916.3|9890.9|9920.7|9895.3|9914.8|9889.4|0
1586838600000|2020-04-14 04:30:00|9916.4|9891|9921|9895.6|9921.5|9896.1|9915.7|9890.3|0
1586838900000|2020-04-14 04:35:00|9920.8|9895.4|9916.5|9891.1|9923.3|9897.9|9915.4|9890|0
1586839200000|2020-04-14 04:40:00|9918.2|9892.8|9910.5|9885.1|9919.8|9894.4|9910.3|9884.9|0
1586839500000|2020-04-14 04:45:00|9910.3|9884.9|9912.8|9887.4|9915.4|9890|9907.7|9882.3|0
1586839800000|2020-04-14 04:50:00|9913.1|9887.7|9907.1|9881.7|9916.9|9891.5|9902.2|9876.8|0
1586840100000|2020-04-14 04:55:00|9907.4|9882|9900.6|9875.2|9914|9888.6|9899.1|9873.7|38
1586840400000|2020-04-14 05:00:00|9894.1|9886.1|9868.1|9860.1|9894.1|9886.1|9868.1|9860.1|1126
1586840700000|2020-04-14 05:05:00|9869.1|9861.1|9860.1|9852.1|9870.1|9862.1|9858.1|9850.1|600
1586841000000|2020-04-14 05:10:00|9861.1|9853.1|9863.1|9855.1|9871.1|9863.1|9860.1|9852.1|336
1586841300000|2020-04-14 05:15:00|9864.1|9856.1|9877.1|9869.1|9881.1|9873.1|9863.1|9855.1|590
1586841600000|2020-04-14 05:20:00|9876.1|9868.1|9877.1|9869.1|9881.1|9873.1|9872.1|9864.1|459
1586841900000|2020-04-14 05:25:00|9878.1|9870.1|9881.1|9873.1|9893.1|9885.1|9878.1|9870.1|712
1586842200000|2020-04-14 05:30:00|9882.1|9874.1|9893.1|9885.1|9895.1|9887.1|9878.1|9870.1|636
1586842500000|2020-04-14 05:35:00|9894.1|9886.1|9882.1|9874.1|9898.1|9890.1|9881.1|9873.1|640
1586842800000|2020-04-14 05:40:00|9883.1|9875.1|9882.1|9874.1|9892.1|9884.1|9879.1|9871.1|598
1586843100000|2020-04-14 05:45:00|9881.1|9873.1|9878.1|9870.1|9881.1|9873.1|9872.1|9864.1|887
1586843400000|2020-04-14 05:50:00|9877.1|9869.1|9875.1|9867.1|9880.1|9872.1|9868.1|9860.1|700
1586843700000|2020-04-14 05:55:00|9874.1|9866.1|9866.1|9858.1|9874.1|9866.1|9860.1|9852.1|1050
1586844000000|2020-04-14 06:00:00|9867.1|9859.1|9862.1|9854.1|9867.1|9859.1|9853.1|9845.1|851
1586844300000|2020-04-14 06:05:00|9863.1|9855.1|9862.1|9854.1|9871.1|9863.1|9858.1|9850.1|571
1586844600000|2020-04-14 06:10:00|9863.1|9855.1|9869.1|9861.1|9873.1|9865.1|9859.1|9851.1|856
1586844900000|2020-04-14 06:15:00|9867.1|9859.1|9867.1|9859.1|9867.1|9859.1|9857.1|9849.1|467
1586845200000|2020-04-14 06:20:00|9866.1|9858.1|9861.1|9853.1|9869.1|9861.1|9861.1|9853.1|332
1586845500000|2020-04-14 06:25:00|9860.1|9852.1|9863.1|9855.1|9865.1|9857.1|9853.1|9845.1|630
1586845800000|2020-04-14 06:30:00|9864.1|9856.1|9865.1|9857.1|9869.1|9861.1|9859.1|9851.1|410
1586846100000|2020-04-14 06:35:00|9864.1|9856.1|9868.1|9860.1|9872.1|9864.1|9859.1|9851.1|428
1586846400000|2020-04-14 06:40:00|9869.1|9861.1|9868.1|9860.1|9873.1|9865.1|9865.1|9857.1|261
1586846700000|2020-04-14 06:45:00|9867.1|9859.1|9868.1|9860.1|9868.1|9860.1|9859.1|9851.1|429
1586847000000|2020-04-14 06:50:00|9869.1|9861.1|9873.1|9865.1|9874.1|9866.1|9865.1|9857.1|284
1586847300000|2020-04-14 06:55:00|9872.1|9864.1|9881.1|9873.1|9884.1|9876.1|9869.1|9861.1|387
1586847600000|2020-04-14 07:00:00|9880.1|9872.1|9869.1|9861.1|9880.1|9872.1|9863.1|9855.1|732
1586847900000|2020-04-14 07:05:00|9868.1|9860.1|9854.1|9846.1|9874.1|9866.1|9852.1|9844.1|519
1586848200000|2020-04-14 07:10:00|9853.1|9845.1|9856.1|9848.1|9859.1|9851.1|9850.1|9842.1|572
1586848500000|2020-04-14 07:15:00|9857.1|9849.1|9860.1|9852.1|9866.1|9858.1|9854.1|9846.1|367
1586848800000|2020-04-14 07:20:00|9859.1|9851.1|9847.1|9839.1|9864.1|9856.1|9844.1|9836.1|665
1586849100000|2020-04-14 07:25:00|9846.1|9838.1|9845.1|9837.1|9851.1|9843.1|9843.1|9835.1|488
1586849400000|2020-04-14 07:30:00|9846.1|9838.1|9851.1|9843.1|9855.1|9847.1|9846.1|9838.1|574
1586849700000|2020-04-14 07:35:00|9849.1|9841.1|9841.1|9833.1|9850.1|9842.1|9837.1|9829.1|1791
1586850000000|2020-04-14 07:40:00|9840.1|9832.1|9835.1|9827.1|9844.1|9836.1|9831.1|9823.1|986
1586850300000|2020-04-14 07:45:00|9834.1|9826.1|9832.1|9824.1|9839.1|9831.1|9828.1|9820.1|885
1586850600000|2020-04-14 07:50:00|9833.1|9825.1|9832.1|9824.1|9838.1|9830.1|9828.1|9820.1|829
1586850900000|2020-04-14 07:55:00|9833.1|9825.1|9840.1|9832.1|9844.1|9836.1|9832.1|9824.1|887
1586851200000|2020-04-14 08:00:00|9841.1|9833.1|9827.1|9819.1|9841.1|9833.1|9826.1|9818.1|1367
1586851500000|2020-04-14 08:05:00|9826.1|9818.1|9819.1|9811.1|9833.1|9825.1|9819.1|9811.1|2699
1586851800000|2020-04-14 08:10:00|9820.1|9812.1|9812.1|9804.1|9821.1|9813.1|9804.1|9796.1|1209
1586852100000|2020-04-14 08:15:00|9816.1|9808.1|9815.1|9807.1|9818.1|9810.1|9807.1|9799.1|579
1586852400000|2020-04-14 08:20:00|9814.1|9806.1|9825.1|9817.1|9825.1|9817.1|9814.1|9806.1|380
1586852700000|2020-04-14 08:25:00|9826.1|9818.1|9827.1|9819.1|9827.1|9819.1|9816.1|9808.1|1134
1586853000000|2020-04-14 08:30:00|9831.4|9806|9829.3|9803.9|9832|9806.6|9829.3|9803.9|7
1586853300000|2020-04-14 08:35:00|9829.4|9804|9832.7|9807.3|9834.2|9808.8|9829.3|9803.9|0
1586853600000|2020-04-14 08:40:00|9833|9807.6|9831.4|9806|9835.1|9809.7|9831.1|9805.7|0
1586853900000|2020-04-14 08:45:00|9831.1|9805.7|9829.3|9803.9|9831.9|9806.5|9829|9803.6|0
1586854200000|2020-04-14 08:50:00|9829.1|9803.7|9825.6|9800.2|9829.1|9803.7|9825.6|9800.2|0
1586854500000|2020-04-14 08:55:00|9824.9|9799.5|9827.4|9802|9828|9802.6|9821.2|9795.8|0
1586854800000|2020-04-14 09:00:00|9828|9802.6|9827.4|9802|9828.6|9803.2|9825.6|9800.2|0
1586855100000|2020-04-14 09:05:00|9827.1|9801.7|9836.1|9810.7|9837.3|9811.9|9826.2|9800.8|0
1586855400000|2020-04-14 09:10:00|9835.7|9810.3|9843.5|9818.1|9845.6|9820.2|9835.4|9810|0
1586855700000|2020-04-14 09:15:00|9822.1|9814.1|9820.1|9812.1|9829.6|9821.6|9814.6|9806.6|167
1586856000000|2020-04-14 09:20:00|9819.6|9811.6|9819.1|9811.1|9824.1|9816.1|9818.6|9810.6|143
1586856300000|2020-04-14 09:25:00|9819.6|9811.6|9825.6|9817.6|9828.1|9820.1|9815.6|9807.6|130
1586856600000|2020-04-14 09:30:00|9826.1|9818.1|9831.1|9823.1|9831.6|9823.6|9825.6|9817.6|115
1586856900000|2020-04-14 09:35:00|9830.6|9822.6|9827.1|9819.1|9830.6|9822.6|9821.6|9813.6|95
1586857200000|2020-04-14 09:40:00|9827.6|9819.6|9830.1|9822.1|9831.1|9823.1|9825.1|9817.1|68
1586857500000|2020-04-14 09:45:00|9829.6|9821.6|9830.6|9822.6|9831.6|9823.6|9827.6|9819.6|29
1586857800000|2020-04-14 09:50:00|9830.1|9822.1|9830.6|9822.6|9830.6|9822.6|9827.1|9819.1|31
1586858100000|2020-04-14 09:55:00|9829.1|9821.1|9829.1|9821.1|9830.6|9822.6|9825.1|9817.1|58
1586858400000|2020-04-14 10:00:00|9828.6|9820.6|9824.1|9816.1|9828.6|9820.6|9820.6|9812.6|62
1586858700000|2020-04-14 10:05:00|9823.6|9815.6|9826.1|9818.1|9826.6|9818.6|9821.6|9813.6|96
1586859000000|2020-04-14 10:10:00|9825.6|9817.6|9821.6|9813.6|9828.1|9820.1|9821.1|9813.1|122
1586859300000|2020-04-14 10:15:00|9821.1|9813.1|9822.1|9814.1|9823.6|9815.6|9819.1|9811.1|50
1586859600000|2020-04-14 10:20:00|9821.6|9813.6|9820.1|9812.1|9822.6|9814.6|9813.1|9805.1|162
1586859900000|2020-04-14 10:25:00|9819.6|9811.6|9821.6|9813.6|9822.6|9814.6|9819.1|9811.1|26
1586860200000|2020-04-14 10:30:00|9822.1|9814.1|9822.6|9814.6|9825.1|9817.1|9820.6|9812.6|46
1586860500000|2020-04-14 10:35:00|9822.1|9814.1|9824.1|9816.1|9824.6|9816.6|9821.6|9813.6|29
1586860800000|2020-04-14 10:40:00|9823.6|9815.6|9822.6|9814.6|9825.6|9817.6|9821.6|9813.6|58
1586861100000|2020-04-14 10:45:00|9823.1|9815.1|9817.1|9809.1|9825.6|9817.6|9814.6|9806.6|122
1586861400000|2020-04-14 10:50:00|9817.6|9809.6|9820.6|9812.6|9823.6|9815.6|9814.6|9806.6|228
1586861700000|2020-04-14 10:55:00|9821.1|9813.1|9822.6|9814.6|9824.6|9816.6|9817.6|9809.6|91
1586862000000|2020-04-14 11:00:00|9823.1|9815.1|9824.1|9816.1|9825.6|9817.6|9822.1|9814.1|58
1586862300000|2020-04-14 11:05:00|9824.6|9816.6|9826.1|9818.1|9829.1|9821.1|9823.6|9815.6|52
1586862600000|2020-04-14 11:10:00|9825.6|9817.6|9825.1|9817.1|9826.1|9818.1|9819.6|9811.6|22
1586862900000|2020-04-14 11:15:00|9824.6|9816.6|9818.1|9810.1|9824.6|9816.6|9818.1|9810.1|47
1586863200000|2020-04-14 11:20:00|9817.6|9809.6|9820.1|9812.1|9821.6|9813.6|9816.6|9808.6|70
1586863500000|2020-04-14 11:25:00|9820.6|9812.6|9822.1|9814.1|9824.1|9816.1|9819.1|9811.1|5
1586863800000|2020-04-14 11:30:00|9822.6|9814.6|9821.1|9813.1|9822.6|9814.6|9819.6|9811.6|10
1586864100000|2020-04-14 11:35:00|9820.6|9812.6|9824.1|9816.1|9828.1|9820.1|9818.6|9810.6|29
1586864400000|2020-04-14 11:40:00|9823.6|9815.6|9828.6|9820.6|9829.1|9821.1|9822.6|9814.6|21
1586864700000|2020-04-14 11:45:00|9829.1|9821.1|9832.6|9824.6|9835.6|9827.6|9828.1|9820.1|31
1586865000000|2020-04-14 11:50:00|9833.1|9825.1|9828.1|9820.1|9834.6|9826.6|9827.1|9819.1|21
1586865300000|2020-04-14 11:55:00|9828.6|9820.6|9834.1|9826.1|9837.6|9829.6|9827.1|9819.1|26
1586865600000|2020-04-14 12:00:00|9834.6|9826.6|9835.1|9827.1|9837.6|9829.6|9832.6|9824.6|34
1586865900000|2020-04-14 12:05:00|9835.6|9827.6|9833.1|9825.1|9838.1|9830.1|9831.1|9823.1|53
1586866200000|2020-04-14 12:10:00|9832.1|9824.1|9834.6|9826.6|9838.1|9830.1|9825.6|9817.6|106
1586866500000|2020-04-14 12:15:00|9834.1|9826.1|9839.6|9831.6|9840.1|9832.1|9833.6|9825.6|200
1586866800000|2020-04-14 12:20:00|9840.1|9832.1|9843.6|9835.6|9845.6|9837.6|9835.6|9827.6|83
1586867100000|2020-04-14 12:25:00|9844.1|9836.1|9838.1|9830.1|9844.6|9836.6|9836.6|9828.6|39
1586867400000|2020-04-14 12:30:00|9838.6|9830.6|9839.1|9831.1|9840.1|9832.1|9836.6|9828.6|21
1586867700000|2020-04-14 12:35:00|9838.6|9830.6|9840.1|9832.1|9842.6|9834.6|9834.6|9826.6|39
1586868000000|2020-04-14 12:40:00|9839.6|9831.6|9839.1|9831.1|9841.1|9833.1|9836.6|9828.6|105
1586868300000|2020-04-14 12:45:00|9839.6|9831.6|9841.1|9833.1|9842.1|9834.1|9838.1|9830.1|29
1586868600000|2020-04-14 12:50:00|9841.6|9833.6|9842.1|9834.1|9843.6|9835.6|9838.6|9830.6|88
1586868900000|2020-04-14 12:55:00|9842.6|9834.6|9839.1|9831.1|9845.1|9837.1|9837.6|9829.6|28
1586869200000|2020-04-14 13:00:00|9839.6|9831.6|9844.1|9836.1|9847.6|9839.6|9836.6|9828.6|66
1586869500000|2020-04-14 13:05:00|9843.6|9835.6|9847.1|9839.1|9848.1|9840.1|9842.6|9834.6|42
1586869800000|2020-04-14 13:10:00|9846.6|9838.6|9850.6|9842.6|9854.1|9846.1|9844.1|9836.1|54
1586870100000|2020-04-14 13:15:00|9850.1|9842.1|9853.1|9845.1|9855.1|9847.1|9846.6|9838.6|66
1586870400000|2020-04-14 13:20:00|9853.6|9845.6|9849.6|9841.6|9855.6|9847.6|9848.6|9840.6|45
1586870700000|2020-04-14 13:25:00|9850.1|9842.1|9852.1|9844.1|9855.1|9847.1|9846.6|9838.6|60
1586871000000|2020-04-14 13:30:00|9851.1|9843.1|9865.1|9857.1|9865.6|9857.6|9844.1|9836.1|337
1586871300000|2020-04-14 13:35:00|9864.6|9856.6|9858.1|9850.1|9870.1|9862.1|9858.1|9850.1|208
1586871600000|2020-04-14 13:40:00|9857.1|9849.1|9866.1|9858.1|9869.6|9861.6|9848.1|9840.1|218
1586871900000|2020-04-14 13:45:00|9866.6|9858.6|9877.6|9869.6|9878.6|9870.6|9859.1|9851.1|218
1586872200000|2020-04-14 13:50:00|9878.1|9870.1|9868.1|9860.1|9881.1|9873.1|9865.1|9857.1|171
1586872500000|2020-04-14 13:55:00|9868.6|9860.6|9880.1|9872.1|9881.6|9873.6|9865.6|9857.6|139
1586872800000|2020-04-14 14:00:00|9880.6|9872.6|9868.1|9860.1|9880.6|9872.6|9868.1|9860.1|154
1586873100000|2020-04-14 14:05:00|9868.6|9860.6|9870.6|9862.6|9873.1|9865.1|9863.6|9855.6|74
1586873400000|2020-04-14 14:10:00|9871.1|9863.1|9875.1|9867.1|9877.6|9869.6|9869.1|9861.1|207
1586873700000|2020-04-14 14:15:00|9875.6|9867.6|9880.1|9872.1|9882.6|9874.6|9872.1|9864.1|178
1586874000000|2020-04-14 14:20:00|9880.6|9872.6|9874.1|9866.1|9884.1|9876.1|9872.1|9864.1|168
1586874300000|2020-04-14 14:25:00|9874.6|9866.6|9867.1|9859.1|9876.1|9868.1|9863.1|9855.1|120
1586874600000|2020-04-14 14:30:00|9868.1|9860.1|9862.6|9854.6|9868.6|9860.6|9860.6|9852.6|176
1586874900000|2020-04-14 14:35:00|9863.1|9855.1|9863.1|9855.1|9869.1|9861.1|9861.1|9853.1|163
1586875200000|2020-04-14 14:40:00|9863.6|9855.6|9866.1|9858.1|9867.1|9859.1|9860.6|9852.6|112
1586875500000|2020-04-14 14:45:00|9866.6|9858.6|9863.1|9855.1|9870.6|9862.6|9861.1|9853.1|236
1586875800000|2020-04-14 14:50:00|9863.6|9855.6|9859.1|9851.1|9868.6|9860.6|9858.6|9850.6|95
1586876100000|2020-04-14 14:55:00|9859.6|9851.6|9855.1|9847.1|9866.1|9858.1|9855.1|9847.1|100
1586876400000|2020-04-14 15:00:00|9854.1|9846.1|9849.1|9841.1|9866.1|9858.1|9849.1|9841.1|106
1586876700000|2020-04-14 15:05:00|9850.1|9842.1|9848.1|9840.1|9850.1|9842.1|9842.1|9834.1|121
1586877000000|2020-04-14 15:10:00|9849.1|9841.1|9845.1|9837.1|9852.1|9844.1|9838.1|9830.1|91
1586877300000|2020-04-14 15:15:00|9846.1|9838.1|9838.1|9830.1|9850.1|9842.1|9838.1|9830.1|132
1586877600000|2020-04-14 15:20:00|9837.1|9829.1|9852.1|9844.1|9856.1|9848.1|9835.1|9827.1|532
1586877900000|2020-04-14 15:25:00|9853.1|9845.1|9843.1|9835.1|9856.1|9848.1|9841.1|9833.1|220
1586878200000|2020-04-14 15:30:00|9845.1|9837.1|9856.1|9848.1|9860.1|9852.1|9845.1|9837.1|382
1586878500000|2020-04-14 15:35:00|9857.1|9849.1|9851.1|9843.1|9858.1|9850.1|9850.1|9842.1|75
1586878800000|2020-04-14 15:40:00|9853.1|9845.1|9852.1|9844.1|9861.1|9853.1|9847.1|9839.1|124
1586879100000|2020-04-14 15:45:00|9850.1|9842.1|9854.1|9846.1|9855.1|9847.1|9846.1|9838.1|57
1586879400000|2020-04-14 15:50:00|9856.1|9848.1|9852.1|9844.1|9856.1|9848.1|9848.1|9840.1|46
1586879700000|2020-04-14 15:55:00|9853.1|9845.1|9847.1|9839.1|9856.1|9848.1|9845.1|9837.1|71
1586880000000|2020-04-14 16:00:00|9848.1|9840.1|9859.1|9851.1|9862.1|9854.1|9848.1|9840.1|80
1586880300000|2020-04-14 16:05:00|9860.1|9852.1|9863.1|9855.1|9867.1|9859.1|9858.1|9850.1|60
1586880600000|2020-04-14 16:10:00|9862.1|9854.1|9860.1|9852.1|9862.1|9854.1|9858.1|9850.1|64
1586880900000|2020-04-14 16:15:00|9861.1|9853.1|9870.1|9862.1|9870.1|9862.1|9859.1|9851.1|86
1586881200000|2020-04-14 16:20:00|9871.1|9863.1|9872.1|9864.1|9874.1|9866.1|9871.1|9863.1|98
1586881500000|2020-04-14 16:25:00|9874.1|9866.1|9872.1|9864.1|9876.1|9868.1|9868.1|9860.1|66
1586881800000|2020-04-14 16:30:00|9871.1|9863.1|9869.1|9861.1|9873.1|9865.1|9867.1|9859.1|38
1586882100000|2020-04-14 16:35:00|9871.1|9863.1|9869.1|9861.1|9872.1|9864.1|9869.1|9861.1|21
1586882400000|2020-04-14 16:40:00|9871.1|9863.1|9868.1|9860.1|9872.1|9864.1|9868.1|9860.1|32
1586882700000|2020-04-14 16:45:00|9867.1|9859.1|9865.1|9857.1|9869.1|9861.1|9861.1|9853.1|49
1586883000000|2020-04-14 16:50:00|9866.1|9858.1|9867.1|9859.1|9870.1|9862.1|9863.1|9855.1|45
1586883300000|2020-04-14 16:55:00|9868.1|9860.1|9866.1|9858.1|9875.1|9867.1|9866.1|9858.1|75
1586883600000|2020-04-14 17:00:00|9864.1|9856.1|9858.1|9850.1|9864.1|9856.1|9856.1|9848.1|63
1586883900000|2020-04-14 17:05:00|9855.1|9847.1|9854.1|9846.1|9860.1|9852.1|9853.1|9845.1|54
1586884200000|2020-04-14 17:10:00|9853.1|9845.1|9854.1|9846.1|9857.1|9849.1|9851.1|9843.1|81
1586884500000|2020-04-14 17:15:00|9856.1|9848.1|9854.1|9846.1|9857.1|9849.1|9854.1|9846.1|40
1586884800000|2020-04-14 17:20:00|9852.1|9844.1|9858.1|9850.1|9858.1|9850.1|9852.1|9844.1|46
1586885100000|2020-04-14 17:25:00|9859.1|9851.1|9860.1|9852.1|9863.1|9855.1|9858.1|9850.1|91
1586885400000|2020-04-14 17:30:00|9861.1|9853.1|9857.1|9849.1|9865.1|9857.1|9854.1|9846.1|71
1586885700000|2020-04-14 17:35:00|9858.1|9850.1|9854.1|9846.1|9858.1|9850.1|9847.1|9839.1|183
1586886000000|2020-04-14 17:40:00|9853.1|9845.1|9850.1|9842.1|9856.1|9848.1|9846.1|9838.1|101
1586886300000|2020-04-14 17:45:00|9852.1|9844.1|9858.1|9850.1|9858.1|9850.1|9851.1|9843.1|45
1586886600000|2020-04-14 17:50:00|9857.1|9849.1|9861.1|9853.1|9863.1|9855.1|9857.1|9849.1|156
1586886900000|2020-04-14 17:55:00|9857.1|9849.1|9856.1|9848.1|9861.1|9853.1|9855.1|9847.1|30
1586887200000|2020-04-14 18:00:00|9857.1|9849.1|9847.1|9839.1|9857.1|9849.1|9847.1|9839.1|74
1586887500000|2020-04-14 18:05:00|9846.1|9838.1|9846.1|9838.1|9847.1|9839.1|9844.1|9836.1|70
1586887800000|2020-04-14 18:10:00|9847.1|9839.1|9847.1|9839.1|9849.1|9841.1|9844.1|9836.1|58
1586888100000|2020-04-14 18:15:00|9849.1|9841.1|9852.1|9844.1|9853.1|9845.1|9846.1|9838.1|37
1586888400000|2020-04-14 18:20:00|9850.1|9842.1|9853.1|9845.1|9855.1|9847.1|9847.1|9839.1|77
1586888700000|2020-04-14 18:25:00|9851.1|9843.1|9846.1|9838.1|9853.1|9845.1|9844.1|9836.1|111
1586889000000|2020-04-14 18:30:00|9847.1|9839.1|9843.1|9835.1|9849.1|9841.1|9840.1|9832.1|91
1586889300000|2020-04-14 18:35:00|9844.1|9836.1|9839.1|9831.1|9846.1|9838.1|9838.1|9830.1|47
1586889600000|2020-04-14 18:40:00|9840.1|9832.1|9842.1|9834.1|9844.1|9836.1|9839.1|9831.1|50
1586889900000|2020-04-14 18:45:00|9843.1|9835.1|9842.1|9834.1|9843.1|9835.1|9838.1|9830.1|42
1586890200000|2020-04-14 18:50:00|9843.1|9835.1|9849.1|9841.1|9851.1|9843.1|9843.1|9835.1|90
1586890500000|2020-04-14 18:55:00|9851.1|9843.1|9855.8|9830.4|9855.9|9845.1|9847.1|9830.4|157
1586890800000|2020-04-14 19:00:00|9855|9829.6|9835|9809.6|9855|9829.6|9834.8|9809.4|0
1586891100000|2020-04-14 19:05:00|9834.8|9809.4|9835.6|9810.2|9836.9|9811.5|9831.7|9806.3|0
1586891400000|2020-04-14 19:10:00|9834.9|9809.5|9839.1|9813.7|9840.2|9814.8|9830.6|9805.2|0
1586891700000|2020-04-14 19:15:00|9839.9|9814.5|9842.8|9817.4|9845.8|9820.4|9828.1|9802.7|0
1586892000000|2020-04-14 19:20:00|9842.7|9817.3|9840.5|9815.1|9843.4|9818|9834|9808.6|0
1586892300000|2020-04-14 19:25:00|9840.2|9814.8|9853.5|9828.1|9853.5|9828.1|9839.7|9814.3|0
1586892600000|2020-04-14 19:30:00|9853.1|9827.7|9856.2|9830.8|9860.6|9835.2|9852.2|9826.8|0
1586892900000|2020-04-14 19:35:00|9856.3|9830.9|9864.6|9839.2|9867.8|9842.4|9856|9830.6|0
1586893200000|2020-04-14 19:40:00|9864.7|9839.3|9865.6|9840.2|9868.9|9843.5|9864.7|9839.3|0
1586893500000|2020-04-14 19:45:00|9866|9840.6|9870.6|9845.2|9875.8|9850.4|9863.8|9838.4|0
1586893800000|2020-04-14 19:50:00|9875.2|9849.8|9869.7|9844.3|9878.5|9853.1|9861.1|9835.7|0
1586894100000|2020-04-14 19:55:00|9869.5|9844.1|9863.3|9837.9|9869.9|9844.5|9850.8|9825.4|0
1586894400000|2020-04-14 20:00:00|9866.3|9840.9|9869.4|9844|9873.6|9848.2|9862.1|9836.7|0
1586894700000|2020-04-14 20:05:00|9870|9844.6|9874.8|9849.4|9876.7|9851.3|9869.4|9844|0
1586895000000|2020-04-14 20:10:00|9875.5|9850.1|9881.3|9855.9|9884|9858.6|9874.2|9848.8|0
1586895300000|2020-04-14 20:15:00|9881.7|9856.3|9881.9|9856.5|9882.3|9856.9|9880.9|9855.5|0
1586895600000|2020-04-14 20:20:00|9881.6|9856.2|9880.9|9855.5|9882.5|9857.1|9880.7|9855.3|0
1586895900000|2020-04-14 20:25:00|9880.8|9855.4|9879.9|9854.5|9880.9|9855.5|9879.4|9854|0
1586896200000|2020-04-14 20:30:00|9880|9854.6|9876.4|9851|9881.8|9856.4|9874.5|9849.1|0
1586896500000|2020-04-14 20:35:00|9875.7|9850.3|9882.4|9857|9883|9857.6|9875.7|9850.3|0
1586896800000|2020-04-14 20:40:00|9883|9857.6|9882.4|9857|9883|9857.6|9880.6|9855.2|0
1586897100000|2020-04-14 20:45:00|9881.8|9856.4|9882.4|9857|9883.7|9858.3|9881.2|9855.8|0
1586897400000|2020-04-14 20:50:00|9883|9857.6|9882.4|9857|9883.7|9858.3|9880.6|9855.2|0
1586897700000|2020-04-14 20:55:00|9883|9857.6|9884.8|9859.4|9885|9859.6|9880.6|9855.2|0
1586898000000|2020-04-14 21:00:00|9884.7|9859.3|9886|9860.6|9886.2|9860.8|9883.9|9858.5|0
1586898300000|2020-04-14 21:05:00|9886.1|9860.7|9885.1|9859.7|9886.7|9861.3|9884.6|9859.2|0
1586898600000|2020-04-14 21:10:00|9885.5|9860.1|9885.2|9859.8|9885.6|9860.2|9884.2|9858.8|0
1586898900000|2020-04-14 21:15:00|9885.8|9860.4|9887.1|9861.7|9887.7|9862.3|9885.1|9859.7|0
1586899200000|2020-04-14 21:20:00|9887.7|9862.3|9887.5|9862.1|9887.9|9862.5|9886.6|9861.2|0
1586899500000|2020-04-14 21:25:00|9887.6|9862.2|9887.4|9862|9887.6|9862.2|9887.3|9861.9|0
1586899800000|2020-04-14 21:30:00|9888.1|9862.7|9886.5|9861.1|9888.2|9862.8|9886.5|9861.1|0
1586900100000|2020-04-14 21:35:00|9886.4|9861|9886.5|9861.1|9886.8|9861.4|9886|9860.6|0
1586900400000|2020-04-14 21:40:00|9886.7|9861.3|9884.3|9858.9|9886.7|9861.3|9884.2|9858.8|0
1586900700000|2020-04-14 21:45:00|9884.2|9858.8|9885|9859.6|9885.4|9860|9883.3|9857.9|0
1586901000000|2020-04-14 21:50:00|9884.2|9858.8|9885|9859.6|9885.6|9860.2|9884.2|9858.8|0
1586901300000|2020-04-14 21:55:00|9884.2|9858.8|9886.2|9860.8|9886.2|9860.8|9883.2|9857.8|0
1586901600000|2020-04-14 22:00:00|9887.4|9862|9876.4|9851|9887.4|9862|9872.5|9847.1|0
1586901900000|2020-04-14 22:05:00|9876.8|9851.4|9876.8|9851.4|9880.4|9855|9876.2|9850.8|0
1586902200000|2020-04-14 22:10:00|9877.1|9851.7|9870.1|9844.7|9877.1|9851.7|9866.7|9841.3|0
1586902500000|2020-04-14 22:15:00|9870.7|9845.3|9868.9|9843.5|9875.5|9850.1|9868.3|9842.9|0
1586902800000|2020-04-14 22:20:00|9869.5|9844.1|9874.3|9848.9|9874.3|9848.9|9868.9|9843.5|0
1586903100000|2020-04-14 22:25:00|9875.8|9850.4|9879.2|9853.8|9880.7|9855.3|9875.5|9850.1|0
1586903400000|2020-04-14 22:30:00|9878.9|9853.5|9879.2|9853.8|9879.2|9853.8|9877.4|9852|0
1586903700000|2020-04-14 22:35:00|9878.6|9853.2|9874.3|9848.9|9880.4|9855|9874.3|9848.9|0
1586904000000|2020-04-14 22:40:00|9873.7|9848.3|9874.9|9849.5|9875.5|9850.1|9873.1|9847.7|0
1586904300000|2020-04-14 22:45:00|9874.3|9848.9|9873.7|9848.3|9876.2|9850.8|9873.7|9848.3|0
1586904600000|2020-04-14 22:50:00|9874|9848.6|9872.5|9847.1|9874.3|9848.9|9871.9|9846.5|0
1586904900000|2020-04-14 22:55:00|9872.2|9846.8|9870.1|9844.7|9872.2|9846.8|9869.5|9844.1|0
1586905200000|2020-04-14 23:00:00|9869.5|9844.1|9866.8|9841.4|9875.5|9850.1|9866.8|9841.4|0
1586905500000|2020-04-14 23:05:00|9867.4|9842|9863.8|9838.4|9868|9842.6|9863.8|9838.4|0
1586905800000|2020-04-14 23:10:00|9864.4|9839|9864.4|9839|9867.7|9842.3|9863.8|9838.4|0
1586906100000|2020-04-14 23:15:00|9864.1|9838.7|9859.5|9834.1|9865|9839.6|9857.1|9831.7|0
1586906400000|2020-04-14 23:20:00|9859.2|9833.8|9858.3|9832.9|9860.1|9834.7|9857.1|9831.7|0
1586906700000|2020-04-14 23:25:00|9857.7|9832.3|9857.7|9832.3|9860.8|9835.4|9857.1|9831.7|0
1586907000000|2020-04-14 23:30:00|9857.1|9831.7|9854.1|9828.7|9860.8|9835.4|9851.9|9826.5|0
1586907300000|2020-04-14 23:35:00|9853.7|9828.3|9854.1|9828.7|9855.9|9830.5|9851.6|9826.2|0
1586907600000|2020-04-14 23:40:00|9854.3|9828.9|9859.5|9834.1|9860.1|9834.7|9854.1|9828.7|0
1586907900000|2020-04-14 23:45:00|9858.9|9833.5|9860.4|9835|9864.4|9839|9858.9|9833.5|0
1586908200000|2020-04-14 23:50:00|9860.1|9834.7|9860.8|9835.4|9863.8|9838.4|9858.9|9833.5|0
1586908500000|2020-04-14 23:55:00|9861|9835.6|9855.9|9830.5|9861|9835.6|9854.7|9829.3|0
1586908800000|2020-04-15 00:00:00|9855.3|9829.9|9850.4|9825|9855.9|9830.5|9848|9822.6|0
1586909100000|2020-04-15 00:05:00|9850.1|9824.7|9852.8|9827.4|9854.1|9828.7|9844.9|9819.5|0
1586909400000|2020-04-15 00:10:00|9852.5|9827.1|9857.7|9832.3|9857.7|9832.3|9851.6|9826.2|0
1586909700000|2020-04-15 00:15:00|9857.1|9831.7|9852.7|9827.3|9857.1|9831.7|9849.9|9824.5|0
1586910000000|2020-04-15 00:20:00|9852.6|9827.2|9839.6|9814.2|9852.6|9827.2|9835.3|9809.9|0
1586910300000|2020-04-15 00:25:00|9839.7|9814.3|9837.5|9812.1|9840|9814.6|9829|9803.6|0
1586910600000|2020-04-15 00:30:00|9838.3|9812.9|9833.5|9808.1|9842.8|9817.4|9832.8|9807.4|0
1586910900000|2020-04-15 00:35:00|9833.6|9808.2|9830.6|9805.2|9834.5|9809.1|9826.6|9801.2|0
1586911200000|2020-04-15 00:40:00|9830.3|9804.9|9834.3|9808.9|9835.1|9809.7|9822.8|9797.4|0
1586911500000|2020-04-15 00:45:00|9835.1|9809.7|9834.9|9809.5|9835.1|9809.7|9827.3|9801.9|0
1586911800000|2020-04-15 00:50:00|9835.2|9809.8|9850.1|9824.7|9852.4|9827|9834|9808.6|0
1586912100000|2020-04-15 00:55:00|9850.2|9824.8|9857.4|9832|9861.8|9836.4|9850.2|9824.8|0
1586912400000|2020-04-15 01:00:00|9857.5|9832.1|9872.1|9846.7|9875|9849.6|9857.1|9831.7|0
1586912700000|2020-04-15 01:05:00|9871.8|9846.4|9869.5|9844.1|9871.8|9846.4|9861.6|9836.2|0
1586913000000|2020-04-15 01:10:00|9869.8|9844.4|9833.6|9808.2|9872.3|9846.9|9833.3|9807.9|0
1586913300000|2020-04-15 01:15:00|9836.8|9811.4|9854.5|9846.5|9859.5|9851.5|9825.5|9810.5|1727
1586913600000|2020-04-15 01:20:00|9852.5|9844.5|9845.5|9837.5|9858.5|9850.5|9841.5|9833.5|528
1586913900000|2020-04-15 01:25:00|9846.5|9838.5|9857.5|9849.5|9865.5|9857.5|9845.5|9837.5|412
1586914200000|2020-04-15 01:30:00|9855.5|9847.5|9858.5|9850.5|9873.5|9865.5|9846.5|9838.5|1436
1586914500000|2020-04-15 01:35:00|9857.5|9849.5|9872.5|9864.5|9881.5|9873.5|9852.5|9844.5|1055
1586914800000|2020-04-15 01:40:00|9873.5|9865.5|9886.5|9878.5|9899.5|9891.5|9867.5|9859.5|1638
1586915100000|2020-04-15 01:45:00|9885.5|9877.5|9905.5|9897.5|9911.5|9903.5|9881.5|9873.5|1061
1586915400000|2020-04-15 01:50:00|9904.5|9896.5|9909.5|9901.5|9925.5|9917.5|9904.5|9896.5|1079
1586915700000|2020-04-15 01:55:00|9908.5|9900.5|9898.5|9890.5|9910.5|9902.5|9896.5|9888.5|539
1586916000000|2020-04-15 02:00:00|9899.5|9891.5|9877.5|9869.5|9899.5|9891.5|9874.5|9866.5|601
1586916300000|2020-04-15 02:05:00|9876.5|9868.5|9873.5|9865.5|9879.5|9871.5|9867.5|9859.5|652
1586916600000|2020-04-15 02:10:00|9872.5|9864.5|9856.5|9848.5|9874.5|9866.5|9854.5|9846.5|481
1586916900000|2020-04-15 02:15:00|9857.5|9849.5|9866.5|9858.5|9871.5|9863.5|9857.5|9849.5|410
1586917200000|2020-04-15 02:20:00|9867.5|9859.5|9864.5|9856.5|9869.5|9861.5|9851.5|9843.5|655
1586917500000|2020-04-15 02:25:00|9866.5|9858.5|9844.5|9836.5|9867.5|9859.5|9840.5|9832.5|429
1586917800000|2020-04-15 02:30:00|9843.5|9835.5|9826.5|9818.5|9847.5|9839.5|9822.5|9814.5|917
1586918100000|2020-04-15 02:35:00|9827.5|9819.5|9815.5|9807.5|9827.5|9819.5|9811.5|9803.5|627
1586918400000|2020-04-15 02:40:00|9814.5|9806.5|9785.5|9777.5|9814.5|9806.5|9783.5|9775.5|1095
1586918700000|2020-04-15 02:45:00|9784.5|9776.5|9793.5|9785.5|9800.5|9792.5|9782.5|9774.5|832
1586919000000|2020-04-15 02:50:00|9792.5|9784.5|9804.5|9796.5|9809.5|9801.5|9787.5|9779.5|455
1586919300000|2020-04-15 02:55:00|9805.5|9797.5|9809.5|9801.5|9811.5|9803.5|9799.5|9791.5|302
1586919600000|2020-04-15 03:00:00|9810.5|9802.5|9819.5|9811.5|9821.5|9813.5|9809.5|9801.5|457
1586919900000|2020-04-15 03:05:00|9817.5|9809.5|9825.5|9817.5|9826.5|9818.5|9817.5|9809.5|226
1586920200000|2020-04-15 03:10:00|9826.5|9818.5|9833.5|9825.5|9833.5|9825.5|9823.5|9815.5|410
1586920500000|2020-04-15 03:15:00|9832.5|9824.5|9844.5|9836.5|9847.5|9839.5|9830.5|9822.5|521
1586920800000|2020-04-15 03:20:00|9845.5|9837.5|9837.5|9829.5|9846.5|9838.5|9832.5|9824.5|462
1586921100000|2020-04-15 03:25:00|9836.5|9828.5|9834.5|9826.5|9838.5|9830.5|9832.5|9824.5|258
1586921400000|2020-04-15 03:30:00|9835.5|9827.5|9830.5|9822.5|9841.5|9833.5|9828.5|9820.5|263
1586921700000|2020-04-15 03:35:00|9829.5|9821.5|9839.5|9831.5|9839.5|9831.5|9828.5|9820.5|314
1586922000000|2020-04-15 03:40:00|9838.5|9830.5|9833.5|9825.5|9839.5|9831.5|9831.5|9823.5|302
1586922300000|2020-04-15 03:45:00|9832.5|9824.5|9825.5|9817.5|9833.5|9825.5|9824.5|9816.5|511
1586922600000|2020-04-15 03:50:00|9826.5|9818.5|9822.5|9814.5|9828.5|9820.5|9820.5|9812.5|889
1586922900000|2020-04-15 03:55:00|9821.5|9813.5|9825.5|9817.5|9829.5|9821.5|9818.5|9810.5|330
1586923200000|2020-04-15 04:00:00|9833|9807.6|9831.9|9806.5|9835.1|9809.7|9829.8|9804.4|0
1586923500000|2020-04-15 04:05:00|9832|9806.6|9827.5|9802.1|9832.3|9806.9|9827.5|9802.1|0
1586923800000|2020-04-15 04:10:00|9826.6|9801.2|9826.6|9801.2|9827.2|9801.8|9823.7|9798.3|0
1586924100000|2020-04-15 04:15:00|9826.4|9801|9829|9803.6|9831|9805.6|9826.3|9800.9|0
1586924400000|2020-04-15 04:20:00|9828.7|9803.3|9843.4|9818|9846.9|9821.5|9828.7|9803.3|0
1586924700000|2020-04-15 04:25:00|9843.2|9817.8|9843.2|9817.8|9844.3|9818.9|9837.7|9812.3|0
1586925000000|2020-04-15 04:30:00|9843|9817.6|9851.7|9826.3|9852.1|9826.7|9843|9817.6|0
1586925300000|2020-04-15 04:35:00|9851.6|9826.2|9843.9|9818.5|9851.6|9826.2|9843.6|9818.2|0
1586925600000|2020-04-15 04:40:00|9843.7|9818.3|9845.5|9820.1|9845.7|9820.3|9842.7|9817.3|0
1586925900000|2020-04-15 04:45:00|9845.4|9820|9839.7|9814.3|9845.8|9820.4|9839.7|9814.3|0
1586926200000|2020-04-15 04:50:00|9839.8|9814.4|9841.9|9816.5|9841.9|9816.5|9835.9|9810.5|0
1586926500000|2020-04-15 04:55:00|9842.1|9816.7|9837.3|9811.9|9843.4|9818|9834.9|9809.5|57
1586926800000|2020-04-15 05:00:00|9838.1|9812.7|9841.5|9833.5|9843.5|9835.5|9820.5|9812.5|1470
1586927100000|2020-04-15 05:05:00|9840.5|9832.5|9839.5|9831.5|9841.5|9833.5|9833.5|9825.5|239
1586927400000|2020-04-15 05:10:00|9840.5|9832.5|9832.5|9824.5|9842.5|9834.5|9828.5|9820.5|320
1586927700000|2020-04-15 05:15:00|9833.5|9825.5|9821.5|9813.5|9833.5|9825.5|9820.5|9812.5|353
1586928000000|2020-04-15 05:20:00|9820.5|9812.5|9807.5|9799.5|9822.5|9814.5|9804.5|9796.5|416
1586928300000|2020-04-15 05:25:00|9806.5|9798.5|9800.5|9792.5|9808.5|9800.5|9799.5|9791.5|247
1586928600000|2020-04-15 05:30:00|9799.5|9791.5|9808.5|9800.5|9810.5|9802.5|9796.5|9788.5|621
1586928900000|2020-04-15 05:35:00|9807.5|9799.5|9805.5|9797.5|9808.5|9800.5|9795.5|9787.5|517
1586929200000|2020-04-15 05:40:00|9806.5|9798.5|9798.5|9790.5|9806.5|9798.5|9795.5|9787.5|340
1586929500000|2020-04-15 05:45:00|9796.5|9788.5|9794.5|9786.5|9799.5|9791.5|9788.5|9780.5|465
1586929800000|2020-04-15 05:50:00|9793.5|9785.5|9774.5|9766.5|9797.5|9789.5|9774.5|9766.5|640
1586930100000|2020-04-15 05:55:00|9775.5|9767.5|9786.5|9778.5|9786.5|9778.5|9771.5|9763.5|660
1586930400000|2020-04-15 06:00:00|9787.5|9779.5|9783.5|9775.5|9788.5|9780.5|9781.5|9773.5|404
1586930700000|2020-04-15 06:05:00|9782.5|9774.5|9783.5|9775.5|9786.5|9778.5|9774.5|9766.5|541
1586931000000|2020-04-15 06:10:00|9785.5|9777.5|9773.5|9765.5|9790.5|9782.5|9767.5|9759.5|709
1586931300000|2020-04-15 06:15:00|9774.5|9766.5|9767.5|9759.5|9775.5|9767.5|9765.5|9757.5|378
1586931600000|2020-04-15 06:20:00|9766.5|9758.5|9757.5|9749.5|9769.5|9761.5|9753.5|9745.5|1104
1586931900000|2020-04-15 06:25:00|9758.5|9750.5|9758.5|9750.5|9763.5|9755.5|9753.5|9745.5|532
1586932200000|2020-04-15 06:30:00|9757.5|9749.5|9752.5|9744.5|9757.5|9749.5|9746.5|9738.5|501
1586932500000|2020-04-15 06:35:00|9751.5|9743.5|9765.5|9757.5|9767.5|9759.5|9751.5|9743.5|531
1586932800000|2020-04-15 06:40:00|9764.5|9756.5|9780.5|9772.5|9781.5|9773.5|9764.5|9756.5|1021
1586933100000|2020-04-15 06:45:00|9779.5|9771.5|9776.5|9768.5|9784.5|9776.5|9775.5|9767.5|575
1586933400000|2020-04-15 06:50:00|9778.5|9770.5|9779.5|9771.5|9781.5|9773.5|9773.5|9765.5|599
1586933700000|2020-04-15 06:55:00|9778.5|9770.5|9767.5|9759.5|9778.5|9770.5|9765.5|9757.5|524
1586934000000|2020-04-15 07:00:00|9768.5|9760.5|9772.5|9764.5|9773.5|9765.5|9759.5|9751.5|538
1586934300000|2020-04-15 07:05:00|9770.5|9762.5|9781.5|9773.5|9782.5|9774.5|9766.5|9758.5|754
1586934600000|2020-04-15 07:10:00|9782.5|9774.5|9778.5|9770.5|9787.5|9779.5|9775.5|9767.5|986
1586934900000|2020-04-15 07:15:00|9777.5|9769.5|9756.5|9748.5|9779.5|9771.5|9754.5|9746.5|481
1586935200000|2020-04-15 07:20:00|9755.5|9747.5|9739.5|9731.5|9758.5|9750.5|9734.5|9726.5|987
1586935500000|2020-04-15 07:25:00|9738.5|9730.5|9738.5|9730.5|9746.5|9738.5|9734.5|9726.5|535
1586935800000|2020-04-15 07:30:00|9739.5|9731.5|9742.5|9734.5|9748.5|9740.5|9731.5|9723.5|721
1586936100000|2020-04-15 07:35:00|9743.5|9735.5|9730.5|9722.5|9747.5|9739.5|9726.5|9718.5|1163
1586936400000|2020-04-15 07:40:00|9731.5|9723.5|9722.5|9714.5|9735.5|9727.5|9714.5|9706.5|1627
1586936700000|2020-04-15 07:45:00|9723.5|9715.5|9716.5|9708.5|9727.5|9719.5|9713.5|9705.5|1378
1586937000000|2020-04-15 07:50:00|9715.5|9707.5|9707.5|9699.5|9727.5|9719.5|9703.5|9695.5|1671
1586937300000|2020-04-15 07:55:00|9706.5|9698.5|9702.5|9694.5|9712.5|9704.5|9695.5|9687.5|1818
1586937600000|2020-04-15 08:00:00|9703.5|9695.5|9714.5|9706.5|9724.5|9716.5|9690.5|9682.5|1791
1586937900000|2020-04-15 08:05:00|9715.5|9707.5|9711.5|9703.5|9729.5|9721.5|9701.5|9693.5|3935
1586938200000|2020-04-15 08:10:00|9712.5|9704.5|9702.5|9694.5|9713.5|9705.5|9700.5|9692.5|2208
1586938500000|2020-04-15 08:15:00|9692.5|9684.5|9694.5|9686.5|9696.5|9688.5|9687.5|9679.5|2432
1586938800000|2020-04-15 08:20:00|9693.5|9685.5|9694.5|9686.5|9706.5|9698.5|9692.5|9684.5|1047
1586939100000|2020-04-15 08:25:00|9693.5|9685.5|9694.5|9686.5|9698.5|9690.5|9685.5|9677.5|1223
1586939400000|2020-04-15 08:30:00|9699.3|9673.9|9701.9|9676.5|9704.5|9679.1|9693.5|9668.1|0
1586939700000|2020-04-15 08:35:00|9702.2|9676.8|9690|9664.6|9703.9|9678.5|9690|9664.6|0
1586940000000|2020-04-15 08:40:00|9690.3|9664.9|9685.2|9659.8|9693.8|9668.4|9683.5|9658.1|0
1586940300000|2020-04-15 08:45:00|9684.9|9659.5|9667|9641.6|9684.9|9659.5|9663.8|9638.4|0
1586940600000|2020-04-15 08:50:00|9667.8|9642.4|9658.2|9632.8|9673.7|9648.3|9658.2|9632.8|0
1586940900000|2020-04-15 08:55:00|9658.3|9632.9|9668.1|9642.7|9668.1|9642.7|9653.8|9628.4|0
1586941200000|2020-04-15 09:00:00|9668.9|9643.5|9659.4|9634|9670.1|9644.7|9650.4|9625|0
1586941500000|2020-04-15 09:05:00|9658.8|9633.4|9658.8|9633.4|9659.4|9634|9646|9620.6|0
1586941800000|2020-04-15 09:10:00|9659.1|9633.7|9667.2|9641.8|9671.5|9646.1|9653.2|9627.8|0
1586942100000|2020-04-15 09:15:00|9667.5|9642.1|9654.5|9646.5|9671|9663|9652.5|9642.1|295
1586942400000|2020-04-15 09:20:00|9655|9647|9660.5|9652.5|9664.5|9656.5|9652.5|9644.5|240
1586942700000|2020-04-15 09:25:00|9661|9653|9657.5|9649.5|9663|9655|9654|9646|277
1586943000000|2020-04-15 09:30:00|9658|9650|9670.5|9662.5|9672|9664|9658|9650|89
1586943300000|2020-04-15 09:35:00|9670|9662|9673.5|9665.5|9679|9671|9668.5|9660.5|136
1586943600000|2020-04-15 09:40:00|9673|9665|9670.5|9662.5|9676|9668|9669.5|9661.5|42
1586943900000|2020-04-15 09:45:00|9671|9663|9672.5|9664.5|9676.5|9668.5|9670.5|9662.5|33
1586944200000|2020-04-15 09:50:00|9672|9664|9672.5|9664.5|9676|9668|9669|9661|177
1586944500000|2020-04-15 09:55:00|9672|9664|9687|9679|9687|9679|9672|9664|256
1586944800000|2020-04-15 10:00:00|9686.5|9678.5|9693.5|9685.5|9693.5|9685.5|9681|9673|226
1586945100000|2020-04-15 10:05:00|9693|9685|9684.5|9676.5|9698.5|9690.5|9684.5|9676.5|142
1586945400000|2020-04-15 10:10:00|9685|9677|9692.5|9684.5|9694|9686|9683.5|9675.5|42
1586945700000|2020-04-15 10:15:00|9693|9685|9687.5|9679.5|9694.5|9686.5|9684.5|9676.5|54
1586946000000|2020-04-15 10:20:00|9687|9679|9684.5|9676.5|9688.5|9680.5|9682|9674|6
1586946300000|2020-04-15 10:25:00|9684|9676|9687|9679|9687.5|9679.5|9673|9665|152
1586946600000|2020-04-15 10:30:00|9686.5|9678.5|9686|9678|9689|9681|9683.5|9675.5|78
1586946900000|2020-04-15 10:35:00|9686.5|9678.5|9674.5|9666.5|9693.5|9685.5|9670.5|9662.5|212
1586947200000|2020-04-15 10:40:00|9675|9667|9672.5|9664.5|9678.5|9670.5|9668|9660|39
1586947500000|2020-04-15 10:45:00|9672|9664|9674.5|9666.5|9676|9668|9665|9657|96
1586947800000|2020-04-15 10:50:00|9674|9666|9663.5|9655.5|9676|9668|9663.5|9655.5|46
1586948100000|2020-04-15 10:55:00|9663|9655|9668|9660|9673|9665|9662.5|9654.5|90
1586948400000|2020-04-15 11:00:00|9667.5|9659.5|9670.5|9662.5|9673.5|9665.5|9667|9659|94
1586948700000|2020-04-15 11:05:00|9670|9662|9671.5|9663.5|9673|9665|9664.5|9656.5|100
1586949000000|2020-04-15 11:10:00|9671|9663|9670.5|9662.5|9672|9664|9665|9657|69
1586949300000|2020-04-15 11:15:00|9670|9662|9676.5|9668.5|9677|9669|9670|9662|121
1586949600000|2020-04-15 11:20:00|9677|9669|9680.5|9672.5|9681.5|9673.5|9675|9667|124
1586949900000|2020-04-15 11:25:00|9681|9673|9684|9676|9686|9678|9680.5|9672.5|60
1586950200000|2020-04-15 11:30:00|9683.5|9675.5|9680.5|9672.5|9684.5|9676.5|9680|9672|25
1586950500000|2020-04-15 11:35:00|9681|9673|9675.5|9667.5|9684.5|9676.5|9675.5|9667.5|48
1586950800000|2020-04-15 11:40:00|9676|9668|9668.5|9660.5|9676|9668|9668.5|9660.5|34
1586951100000|2020-04-15 11:45:00|9669|9661|9670.5|9662.5|9672.5|9664.5|9667|9659|38
1586951400000|2020-04-15 11:50:00|9671|9663|9665.5|9657.5|9673|9665|9664.5|9656.5|40
1586951700000|2020-04-15 11:55:00|9665|9657|9665|9657|9670.5|9662.5|9662.5|9654.5|42
1586952000000|2020-04-15 12:00:00|9665.5|9657.5|9664|9656|9666.5|9658.5|9662|9654|40
1586952300000|2020-04-15 12:05:00|9664.5|9656.5|9651.5|9643.5|9666.5|9658.5|9648.5|9640.5|89
1586952600000|2020-04-15 12:10:00|9652.5|9644.5|9643.5|9635.5|9653|9645|9643|9635|61
1586952900000|2020-04-15 12:15:00|9644|9636|9652|9644|9653|9645|9642.5|9634.5|33
1586953200000|2020-04-15 12:20:00|9651.5|9643.5|9642.5|9634.5|9651.5|9643.5|9642.5|9634.5|34
1586953500000|2020-04-15 12:25:00|9643|9635|9634.5|9626.5|9643.5|9635.5|9634.5|9626.5|93
1586953800000|2020-04-15 12:30:00|9635|9627|9613.5|9605.5|9641.5|9633.5|9613.5|9605.5|190
1586954100000|2020-04-15 12:35:00|9614|9606|9622.5|9614.5|9623|9615|9611|9603|225
1586954400000|2020-04-15 12:40:00|9622|9614|9618|9610|9627|9619|9617|9609|101
1586954700000|2020-04-15 12:45:00|9617|9609|9616.5|9608.5|9618|9610|9605.5|9597.5|189
1586955000000|2020-04-15 12:50:00|9616|9608|9609|9601|9617.5|9609.5|9606|9598|122
1586955300000|2020-04-15 12:55:00|9609.5|9601.5|9609.5|9601.5|9617|9609|9607|9599|102
1586955600000|2020-04-15 13:00:00|9609|9601|9621.5|9613.5|9625.5|9617.5|9602.5|9594.5|129
1586955900000|2020-04-15 13:05:00|9621|9613|9627|9619|9627|9619|9618|9610|55
1586956200000|2020-04-15 13:10:00|9626.5|9618.5|9621|9613|9627.5|9619.5|9614.5|9606.5|102
1586956500000|2020-04-15 13:15:00|9620.5|9612.5|9629|9621|9631|9623|9616.5|9608.5|187
1586956800000|2020-04-15 13:20:00|9628.5|9620.5|9637.5|9629.5|9637.5|9629.5|9627|9619|136
1586957100000|2020-04-15 13:25:00|9637|9629|9639.5|9631.5|9641|9633|9632|9624|92
1586957400000|2020-04-15 13:30:00|9640.5|9632.5|9625.5|9617.5|9641|9633|9619.5|9611.5|541
1586957700000|2020-04-15 13:35:00|9626|9618|9637|9629|9639.5|9631.5|9617.5|9609.5|438
1586958000000|2020-04-15 13:40:00|9636.5|9628.5|9616.5|9608.5|9639.5|9631.5|9614.5|9606.5|320
1586958300000|2020-04-15 13:45:00|9617|9609|9626.5|9618.5|9631.5|9623.5|9612|9604|280
1586958600000|2020-04-15 13:50:00|9627|9619|9627.5|9619.5|9634.5|9626.5|9623.5|9615.5|308
1586958900000|2020-04-15 13:55:00|9628|9620|9622.5|9614.5|9633.5|9625.5|9615.5|9607.5|223
1586959200000|2020-04-15 14:00:00|9622|9614|9609|9601|9623.5|9615.5|9609|9601|191
1586959500000|2020-04-15 14:05:00|9609.5|9601.5|9622.5|9614.5|9623.5|9615.5|9609|9601|204
1586959800000|2020-04-15 14:10:00|9622|9614|9615|9607|9629.5|9621.5|9613.5|9605.5|172
1586960100000|2020-04-15 14:15:00|9615.5|9607.5|9608.5|9600.5|9620.5|9612.5|9606.5|9598.5|200
1586960400000|2020-04-15 14:20:00|9609|9601|9610.5|9602.5|9612.5|9604.5|9607.5|9599.5|313
1586960700000|2020-04-15 14:25:00|9610|9602|9612.5|9604.5|9616|9608|9602.5|9594.5|196
1586961000000|2020-04-15 14:30:00|9612|9604|9610.5|9602.5|9619|9611|9608.5|9600.5|154
1586961300000|2020-04-15 14:35:00|9611|9603|9604|9596|9618|9610|9600.5|9592.5|190
1586961600000|2020-04-15 14:40:00|9604.5|9596.5|9618.5|9610.5|9621.5|9613.5|9602.5|9594.5|367
1586961900000|2020-04-15 14:45:00|9619|9611|9630.5|9622.5|9631|9623|9619|9611|291
1586962200000|2020-04-15 14:50:00|9630|9622|9630|9622|9632|9624|9624|9616|135
1586962500000|2020-04-15 14:55:00|9631|9623|9632.5|9624.5|9640.5|9632.5|9625.5|9617.5|223
1586962800000|2020-04-15 15:00:00|9633.5|9625.5|9631.5|9623.5|9636.5|9628.5|9627.5|9619.5|76
1586963100000|2020-04-15 15:05:00|9626.5|9618.5|9619.5|9611.5|9626.5|9618.5|9618.5|9610.5|194
1586963400000|2020-04-15 15:10:00|9621.5|9613.5|9608.5|9600.5|9623.5|9615.5|9606.5|9598.5|270
1586963700000|2020-04-15 15:15:00|9609.5|9601.5|9601.5|9593.5|9610.5|9602.5|9597.5|9589.5|250
1586964000000|2020-04-15 15:20:00|9600.5|9592.5|9588.5|9580.5|9600.5|9592.5|9588.5|9580.5|432
1586964300000|2020-04-15 15:25:00|9589.5|9581.5|9593.5|9585.5|9596.5|9588.5|9585.5|9577.5|424
1586964600000|2020-04-15 15:30:00|9594.5|9586.5|9596.5|9588.5|9604.5|9596.5|9594.5|9586.5|337
1586964900000|2020-04-15 15:35:00|9597.5|9589.5|9590.5|9582.5|9601.5|9593.5|9590.5|9582.5|404
1586965200000|2020-04-15 15:40:00|9589.5|9581.5|9586.5|9578.5|9591.5|9583.5|9583.5|9575.5|211
1586965500000|2020-04-15 15:45:00|9585.5|9577.5|9584.5|9576.5|9590.5|9582.5|9583.5|9575.5|235
1586965800000|2020-04-15 15:50:00|9585.5|9577.5|9585.5|9577.5|9590.5|9582.5|9583.5|9575.5|205
1586966100000|2020-04-15 15:55:00|9586.5|9578.5|9584.5|9576.5|9591.5|9583.5|9582.5|9574.5|119
1586966400000|2020-04-15 16:00:00|9585.5|9577.5|9587.5|9579.5|9587.5|9579.5|9581.5|9573.5|291
1586966700000|2020-04-15 16:05:00|9586.5|9578.5|9581.5|9573.5|9587.5|9579.5|9581.5|9573.5|173
1586967000000|2020-04-15 16:10:00|9582.5|9574.5|9578.5|9570.5|9584.5|9576.5|9575.5|9567.5|342
1586967300000|2020-04-15 16:15:00|9579.5|9571.5|9575.5|9567.5|9580.5|9572.5|9575.5|9567.5|250
1586967600000|2020-04-15 16:20:00|9576.5|9568.5|9576.5|9568.5|9578.5|9570.5|9575.5|9567.5|251
1586967900000|2020-04-15 16:25:00|9577.5|9569.5|9581.5|9573.5|9582.5|9574.5|9572.5|9564.5|206
1586968200000|2020-04-15 16:30:00|9580.5|9572.5|9593.5|9585.5|9596.5|9588.5|9580.5|9572.5|90
1586968500000|2020-04-15 16:35:00|9595.5|9587.5|9598.5|9590.5|9600.5|9592.5|9591.5|9583.5|93
1586968800000|2020-04-15 16:40:00|9597.5|9589.5|9600.5|9592.5|9604.5|9596.5|9596.5|9588.5|190
1586969100000|2020-04-15 16:45:00|9601.5|9593.5|9599.5|9591.5|9601.5|9593.5|9594.5|9586.5|134
1586969400000|2020-04-15 16:50:00|9602.5|9594.5|9608.5|9600.5|9609.5|9601.5|9602.5|9594.5|169
1586969700000|2020-04-15 16:55:00|9606.5|9598.5|9609.5|9601.5|9611.5|9603.5|9602.5|9594.5|83
1586970000000|2020-04-15 17:00:00|9610.5|9602.5|9610.5|9602.5|9617.5|9609.5|9608.5|9600.5|293
1586970300000|2020-04-15 17:05:00|9608.5|9600.5|9613.5|9605.5|9614.5|9606.5|9608.5|9600.5|41
1586970600000|2020-04-15 17:10:00|9614.5|9606.5|9625.5|9617.5|9626.5|9618.5|9614.5|9606.5|206
1586970900000|2020-04-15 17:15:00|9626.5|9618.5|9634.5|9626.5|9636.5|9628.5|9623.5|9615.5|114
1586971200000|2020-04-15 17:20:00|9633.5|9625.5|9624.5|9616.5|9633.5|9625.5|9620.5|9612.5|122
1586971500000|2020-04-15 17:25:00|9625.5|9617.5|9615.5|9607.5|9626.5|9618.5|9609.5|9601.5|80
1586971800000|2020-04-15 17:30:00|9613.5|9605.5|9615.5|9607.5|9618.5|9610.5|9609.5|9601.5|135
1586972100000|2020-04-15 17:35:00|9616.5|9608.5|9613.5|9605.5|9620.5|9612.5|9612.5|9604.5|55
1586972400000|2020-04-15 17:40:00|9612.5|9604.5|9613.5|9605.5|9617.5|9609.5|9607.5|9599.5|129
1586972700000|2020-04-15 17:45:00|9614.5|9606.5|9621.5|9613.5|9626.5|9618.5|9610.5|9602.5|138
1586973000000|2020-04-15 17:50:00|9623.5|9615.5|9616.5|9608.5|9627.5|9619.5|9616.5|9608.5|121
1586973300000|2020-04-15 17:55:00|9619.5|9611.5|9616.5|9608.5|9619.5|9611.5|9613.5|9605.5|102
1586973600000|2020-04-15 18:00:00|9618.5|9610.5|9627.5|9619.5|9631.5|9623.5|9618.5|9610.5|64
1586973900000|2020-04-15 18:05:00|9628.5|9620.5|9621.5|9613.5|9629.5|9621.5|9621.5|9613.5|39
1586974200000|2020-04-15 18:10:00|9623.5|9615.5|9636.5|9628.5|9636.5|9628.5|9622.5|9614.5|76
1586974500000|2020-04-15 18:15:00|9634.5|9626.5|9640.5|9632.5|9642.5|9634.5|9631.5|9623.5|197
1586974800000|2020-04-15 18:20:00|9641.5|9633.5|9651.5|9643.5|9654.5|9646.5|9641.5|9633.5|221
1586975100000|2020-04-15 18:25:00|9650.5|9642.5|9651.5|9643.5|9651.5|9643.5|9642.5|9634.5|149
1586975400000|2020-04-15 18:30:00|9653.5|9645.5|9649.5|9641.5|9656.5|9648.5|9648.5|9640.5|116
1586975700000|2020-04-15 18:35:00|9650.5|9642.5|9659.5|9651.5|9662.5|9654.5|9649.5|9641.5|134
1586976000000|2020-04-15 18:40:00|9658.5|9650.5|9653.5|9645.5|9662.5|9654.5|9653.5|9645.5|80
1586976300000|2020-04-15 18:45:00|9654.5|9646.5|9654.5|9646.5|9659.5|9651.5|9650.5|9642.5|106
1586976600000|2020-04-15 18:50:00|9655.5|9647.5|9647.5|9639.5|9655.5|9647.5|9640.5|9632.5|111
1586976900000|2020-04-15 18:55:00|9648.5|9640.5|9670.4|9645|9674.5|9666.5|9647.5|9639.5|348
1586977200000|2020-04-15 19:00:00|9670|9644.6|9657.2|9631.8|9672|9646.6|9656.8|9631.4|0
1586977500000|2020-04-15 19:05:00|9657.3|9631.9|9646.3|9620.9|9657.9|9632.5|9643.5|9618.1|0
1586977800000|2020-04-15 19:10:00|9646.2|9620.8|9642.4|9617|9647.1|9621.7|9640|9614.6|0
1586978100000|2020-04-15 19:15:00|9642.6|9617.2|9648.5|9623.1|9649.8|9624.4|9641.1|9615.7|0
1586978400000|2020-04-15 19:20:00|9647.8|9622.4|9641.5|9616.1|9651|9625.6|9639.7|9614.3|0
1586978700000|2020-04-15 19:25:00|9641.3|9615.9|9636.4|9611|9641.5|9616.1|9632.2|9606.8|0
1586979000000|2020-04-15 19:30:00|9636.3|9610.9|9636.1|9610.7|9640.9|9615.5|9630.4|9605|0
1586979300000|2020-04-15 19:35:00|9636.3|9610.9|9636.1|9610.7|9641.2|9615.8|9631.4|9606|0
1586979600000|2020-04-15 19:40:00|9636.5|9611.1|9636|9610.6|9638.2|9612.8|9626.5|9601.1|0
1586979900000|2020-04-15 19:45:00|9635.6|9610.2|9636.7|9611.3|9642.1|9616.7|9634.1|9608.7|0
1586980200000|2020-04-15 19:50:00|9635.1|9609.7|9619.1|9593.7|9635.1|9609.7|9617.8|9592.4|0
1586980500000|2020-04-15 19:55:00|9619.3|9593.9|9622.6|9597.2|9626.3|9600.9|9616.9|9591.5|0
1586980800000|2020-04-15 20:00:00|9622|9596.6|9624.4|9599|9629.9|9604.5|9621.4|9596|0
1586981100000|2020-04-15 20:05:00|9623.8|9598.4|9619|9593.6|9623.8|9598.4|9618.4|9593|0
1586981400000|2020-04-15 20:10:00|9619.3|9593.9|9622|9596.6|9624.7|9599.3|9616.5|9591.1|0
1586981700000|2020-04-15 20:15:00|9621.8|9596.4|9620|9594.6|9622.5|9597.1|9619.2|9593.8|0
1586982000000|2020-04-15 20:20:00|9619.9|9594.5|9619.4|9594|9620|9594.6|9618.9|9593.5|0
1586982300000|2020-04-15 20:25:00|9619.5|9594.1|9619.9|9594.5|9620.3|9594.9|9618.7|9593.3|0
1586982600000|2020-04-15 20:30:00|9619.7|9594.3|9613.2|9587.8|9623.5|9598.1|9611.4|9586|0
1586982900000|2020-04-15 20:35:00|9613.8|9588.4|9613.2|9587.8|9615|9589.6|9612|9586.6|0
1586983200000|2020-04-15 20:40:00|9612.6|9587.2|9604.6|9579.2|9614.4|9589|9604|9578.6|0
1586983500000|2020-04-15 20:45:00|9604|9578.6|9600.9|9575.5|9605.2|9579.8|9597.9|9572.5|0
1586983800000|2020-04-15 20:50:00|9600.3|9574.9|9600.9|9575.5|9600.9|9575.5|9595.5|9570.1|0
1586984100000|2020-04-15 20:55:00|9600.3|9574.9|9604.5|9579.1|9604.7|9579.3|9600.3|9574.9|0
1586984400000|2020-04-15 21:00:00|9604.3|9578.9|9601.8|9576.4|9605.2|9579.8|9601.6|9576.2|0
1586984700000|2020-04-15 21:05:00|9601.9|9576.5|9602.4|9577|9602.9|9577.5|9601.3|9575.9|0
1586985000000|2020-04-15 21:10:00|9601.9|9576.5|9601.5|9576.1|9602.4|9577|9601.3|9575.9|0
1586985300000|2020-04-15 21:15:00|9601.4|9576|9601.9|9576.5|9602.8|9577.4|9601.4|9576|0
1586985600000|2020-04-15 21:20:00|9603|9577.6|9602|9576.6|9603.3|9577.9|9602|9576.6|0
1586985900000|2020-04-15 21:25:00|9601.8|9576.4|9602.4|9577|9602.5|9577.1|9601.8|9576.4|0
1586986200000|2020-04-15 21:30:00|9602.5|9577.1|9601.9|9576.5|9602.5|9577.1|9601.9|9576.5|0
1586986500000|2020-04-15 21:35:00|9601.8|9576.4|9603.2|9577.8|9603.2|9577.8|9601.8|9576.4|0
1586986800000|2020-04-15 21:40:00|9603.1|9577.7|9602.6|9577.2|9603.3|9577.9|9602.6|9577.2|0
1586987100000|2020-04-15 21:45:00|9602.9|9577.5|9603.3|9577.9|9603.3|9577.9|9602.9|9577.5|0
1586987400000|2020-04-15 21:50:00|9603.2|9577.8|9603.3|9577.9|9603.7|9578.3|9603.1|9577.7|0
1586987700000|2020-04-15 21:55:00|9603.5|9578.1|9602.9|9577.5|9603.5|9578.1|9602.6|9577.2|0
1586988000000|2020-04-15 22:00:00|9604.7|9579.3|9609.5|9584.1|9613.8|9588.4|9604.1|9578.7|0
1586988300000|2020-04-15 22:05:00|9610.4|9585|9601|9575.6|9611.3|9585.9|9599.5|9574.1|0
1586988600000|2020-04-15 22:10:00|9601.3|9575.9|9582.9|9557.5|9601.3|9575.9|9579.8|9554.4|0
1586988900000|2020-04-15 22:15:00|9583.8|9558.4|9581.4|9556|9587.2|9561.8|9576.8|9551.4|0
1586989200000|2020-04-15 22:20:00|9581|9555.6|9586.8|9561.4|9588.6|9563.2|9578.3|9552.9|0
1586989500000|2020-04-15 22:25:00|9586.2|9560.8|9587.4|9562|9590.5|9565.1|9581.4|9556|0
1586989800000|2020-04-15 22:30:00|9587.7|9562.3|9583.8|9558.4|9592.3|9566.9|9583.8|9558.4|0
1586990100000|2020-04-15 22:35:00|9583.5|9558.1|9571|9545.6|9587.4|9562|9567.4|9542|0
1586990400000|2020-04-15 22:40:00|9570.4|9545|9563|9537.6|9571.3|9545.9|9561.8|9536.4|0
1586990700000|2020-04-15 22:45:00|9563.6|9538.2|9569.4|9544|9570.3|9544.9|9561.2|9535.8|0
1586991000000|2020-04-15 22:50:00|9569.1|9543.7|9567.9|9542.5|9569.7|9544.3|9563.6|9538.2|0
1586991300000|2020-04-15 22:55:00|9567.3|9541.9|9569.7|9544.3|9569.7|9544.3|9566.6|9541.2|0
1586991600000|2020-04-15 23:00:00|9569.4|9544|9560.6|9535.2|9569.7|9544.3|9555.4|9530|0
1586991900000|2020-04-15 23:05:00|9560|9534.6|9563|9537.6|9563|9537.6|9559.4|9534|0
1586992200000|2020-04-15 23:10:00|9562.4|9537|9560.6|9535.2|9562.4|9537|9560|9534.6|0
1586992500000|2020-04-15 23:15:00|9561.2|9535.8|9566|9540.6|9566|9540.6|9560.9|9535.5|0
1586992800000|2020-04-15 23:20:00|9566.3|9540.9|9564.8|9539.4|9568.5|9543.1|9564.2|9538.8|0
1586993100000|2020-04-15 23:25:00|9565.4|9540|9566.9|9541.5|9567.9|9542.5|9562.7|9537.3|0
1586993400000|2020-04-15 23:30:00|9567.9|9542.5|9569.1|9543.7|9572.1|9546.7|9567.9|9542.5|0
1586993700000|2020-04-15 23:35:00|9568.8|9543.4|9568.5|9543.1|9570.3|9544.9|9565.4|9540|0
1586994000000|2020-04-15 23:40:00|9569.1|9543.7|9568.5|9543.1|9571.5|9546.1|9567.6|9542.2|0
1586994300000|2020-04-15 23:45:00|9569.1|9543.7|9569.7|9544.3|9571.5|9546.1|9564.8|9539.4|0
1586994600000|2020-04-15 23:50:00|9569.1|9543.7|9561.8|9536.4|9569.7|9544.3|9559.4|9534|0
1586994900000|2020-04-15 23:55:00|9562.4|9537|9562.7|9537.3|9566.7|9541.3|9560.6|9535.2|0
1586995200000|2020-04-16 00:00:00|9562.4|9537|9582.5|9557.1|9583.1|9557.7|9559.4|9534|0
1586995500000|2020-04-16 00:05:00|9581.8|9556.4|9595.7|9570.3|9597.5|9572.1|9581.8|9556.4|0
1586995800000|2020-04-16 00:10:00|9594.5|9569.1|9587.2|9561.8|9594.5|9569.1|9586|9560.6|0
1586996100000|2020-04-16 00:15:00|9587.8|9562.4|9578.9|9553.5|9589.1|9563.7|9576.4|9551|0
1586996400000|2020-04-16 00:20:00|9579.2|9553.8|9571.6|9546.2|9582.9|9557.5|9567.4|9542|0
1586996700000|2020-04-16 00:25:00|9572.5|9547.1|9567.6|9542.2|9572.5|9547.1|9562.6|9537.2|0
1586997000000|2020-04-16 00:30:00|9567.3|9541.9|9563.7|9538.3|9567.3|9541.9|9551.9|9526.5|0
1586997300000|2020-04-16 00:35:00|9563.5|9538.1|9547.4|9522|9564.3|9538.9|9543.3|9517.9|0
1586997600000|2020-04-16 00:40:00|9547.1|9521.7|9556.8|9531.4|9557.9|9532.5|9546|9520.6|0
1586997900000|2020-04-16 00:45:00|9557.2|9531.8|9571.2|9545.8|9572.9|9547.5|9554.5|9529.1|0
1586998200000|2020-04-16 00:50:00|9571|9545.6|9582.6|9557.2|9585.5|9560.1|9571|9545.6|0
1586998500000|2020-04-16 00:55:00|9582.4|9557|9585.7|9560.3|9590.1|9564.7|9579.8|9554.4|0
1586998800000|2020-04-16 01:00:00|9585.5|9560.1|9598.4|9573|9599.8|9574.4|9584.8|9559.4|0
1586999100000|2020-04-16 01:05:00|9598.6|9573.2|9588.1|9562.7|9598.6|9573.2|9568.9|9543.5|0
1586999400000|2020-04-16 01:10:00|9588.2|9562.8|9620.3|9594.9|9622.4|9597|9587.5|9562.1|0
1586999700000|2020-04-16 01:15:00|9616.5|9591.1|9652.8|9644.8|9677.8|9669.8|9615.6|9590.2|1508
1587000000000|2020-04-16 01:20:00|9653.8|9645.8|9624.8|9616.8|9659.8|9651.8|9618.8|9610.8|802
1587000300000|2020-04-16 01:25:00|9621.8|9613.8|9637.8|9629.8|9642.8|9634.8|9619.8|9611.8|626
1587000600000|2020-04-16 01:30:00|9638.8|9630.8|9671.8|9663.8|9683.8|9675.8|9638.8|9630.8|2052
1587000900000|2020-04-16 01:35:00|9672.8|9664.8|9672.8|9664.8|9687.8|9679.8|9668.8|9660.8|1224
1587001200000|2020-04-16 01:40:00|9673.8|9665.8|9642.8|9634.8|9678.8|9670.8|9641.8|9633.8|1073
1587001500000|2020-04-16 01:45:00|9640.8|9632.8|9637.8|9629.8|9651.8|9643.8|9624.8|9616.8|984
1587001800000|2020-04-16 01:50:00|9636.8|9628.8|9629.8|9621.8|9641.8|9633.8|9622.8|9614.8|726
1587002100000|2020-04-16 01:55:00|9630.8|9622.8|9631.8|9623.8|9636.8|9628.8|9620.8|9612.8|592
1587002400000|2020-04-16 02:00:00|9632.8|9624.8|9625.8|9617.8|9642.8|9634.8|9622.8|9614.8|487
1587002700000|2020-04-16 02:05:00|9626.8|9618.8|9645.8|9637.8|9649.8|9641.8|9626.8|9618.8|428
1587003000000|2020-04-16 02:10:00|9644.8|9636.8|9663.8|9655.8|9665.8|9657.8|9641.8|9633.8|685
1587003300000|2020-04-16 02:15:00|9664.8|9656.8|9676.8|9668.8|9680.8|9672.8|9660.8|9652.8|901
1587003600000|2020-04-16 02:20:00|9677.8|9669.8|9708.8|9700.8|9714.8|9706.8|9674.8|9666.8|1338
1587003900000|2020-04-16 02:25:00|9709.8|9701.8|9686.8|9678.8|9710.8|9702.8|9677.8|9669.8|1204
1587004200000|2020-04-16 02:30:00|9685.8|9677.8|9677.8|9669.8|9690.8|9682.8|9675.8|9667.8|830
1587004500000|2020-04-16 02:35:00|9676.8|9668.8|9687.8|9679.8|9695.8|9687.8|9673.8|9665.8|735
1587004800000|2020-04-16 02:40:00|9688.8|9680.8|9692.8|9684.8|9700.8|9692.8|9687.8|9679.8|682
1587005100000|2020-04-16 02:45:00|9693.8|9685.8|9687.8|9679.8|9701.8|9693.8|9682.8|9674.8|690
1587005400000|2020-04-16 02:50:00|9685.8|9677.8|9676.8|9668.8|9685.8|9677.8|9674.8|9666.8|361
1587005700000|2020-04-16 02:55:00|9677.8|9669.8|9671.8|9663.8|9679.8|9671.8|9666.8|9658.8|460
1587006000000|2020-04-16 03:00:00|9672.8|9664.8|9668.8|9660.8|9675.8|9667.8|9660.8|9652.8|534
1587006300000|2020-04-16 03:05:00|9669.8|9661.8|9668.8|9660.8|9672.8|9664.8|9659.8|9651.8|352
1587006600000|2020-04-16 03:10:00|9669.8|9661.8|9664.8|9656.8|9674.8|9666.8|9662.8|9654.8|344
1587006900000|2020-04-16 03:15:00|9663.8|9655.8|9659.8|9651.8|9668.8|9660.8|9655.8|9647.8|276
1587007200000|2020-04-16 03:20:00|9660.8|9652.8|9671.8|9663.8|9672.8|9664.8|9658.8|9650.8|398
1587007500000|2020-04-16 03:25:00|9670.8|9662.8|9681.8|9673.8|9681.8|9673.8|9666.8|9658.8|813
1587007800000|2020-04-16 03:30:00|9682.8|9674.8|9677.8|9669.8|9684.8|9676.8|9672.8|9664.8|554
1587008100000|2020-04-16 03:35:00|9676.8|9668.8|9678.8|9670.8|9683.8|9675.8|9674.8|9666.8|569
1587008400000|2020-04-16 03:40:00|9679.8|9671.8|9683.8|9675.8|9683.8|9675.8|9674.8|9666.8|169
1587008700000|2020-04-16 03:45:00|9682.8|9674.8|9678.8|9670.8|9686.8|9678.8|9675.8|9667.8|975
1587009000000|2020-04-16 03:50:00|9680.8|9672.8|9671.8|9663.8|9681.8|9673.8|9670.8|9662.8|284
1587009300000|2020-04-16 03:55:00|9673.8|9665.8|9663.8|9655.8|9674.8|9666.8|9659.8|9651.8|986
1587009600000|2020-04-16 04:00:00|9662.8|9654.8|9677.1|9651.7|9680.7|9655.3|9662.8|9646.2|1
1587009900000|2020-04-16 04:05:00|9676.2|9650.8|9676.1|9650.7|9678.8|9653.4|9674.8|9649.4|0
1587010200000|2020-04-16 04:10:00|9675.9|9650.5|9679.4|9654|9686.5|9661.1|9675.9|9650.5|0
1587010500000|2020-04-16 04:15:00|9680.2|9654.8|9676.4|9651|9682.9|9657.5|9672.6|9647.2|0
1587010800000|2020-04-16 04:20:00|9676.7|9651.3|9676.1|9650.7|9680.2|9654.8|9674.6|9649.2|0
1587011100000|2020-04-16 04:25:00|9676.2|9650.8|9675.6|9650.2|9679.3|9653.9|9673.4|9648|0
1587011400000|2020-04-16 04:30:00|9675.5|9650.1|9678.3|9652.9|9680.7|9655.3|9672.6|9647.2|0
1587011700000|2020-04-16 04:35:00|9678.2|9652.8|9681.3|9655.9|9683|9657.6|9675.2|9649.8|0
1587012000000|2020-04-16 04:40:00|9681.2|9655.8|9681.8|9656.4|9682.1|9656.7|9677|9651.6|0
1587012300000|2020-04-16 04:45:00|9680.9|9655.5|9683.5|9658.1|9684.4|9659|9680.9|9655.5|0
1587012600000|2020-04-16 04:50:00|9683.8|9658.4|9683.1|9657.7|9693.7|9668.3|9678.9|9653.5|0
1587012900000|2020-04-16 04:55:00|9682.2|9656.8|9676.3|9650.9|9685.7|9660.3|9673|9647.6|32
1587013200000|2020-04-16 05:00:00|9669.8|9661.8|9666.8|9658.8|9679.8|9671.8|9662.8|9654.8|634
1587013500000|2020-04-16 05:05:00|9667.8|9659.8|9666.8|9658.8|9673.8|9665.8|9660.8|9652.8|466
1587013800000|2020-04-16 05:10:00|9667.8|9659.8|9661.8|9653.8|9669.8|9661.8|9660.8|9652.8|507
1587014100000|2020-04-16 05:15:00|9662.8|9654.8|9666.8|9658.8|9673.8|9665.8|9662.8|9654.8|301
1587014400000|2020-04-16 05:20:00|9664.8|9656.8|9671.8|9663.8|9673.8|9665.8|9660.8|9652.8|332
1587014700000|2020-04-16 05:25:00|9670.8|9662.8|9676.8|9668.8|9681.8|9673.8|9669.8|9661.8|360
1587015000000|2020-04-16 05:30:00|9677.8|9669.8|9674.8|9666.8|9684.8|9676.8|9670.8|9662.8|284
1587015300000|2020-04-16 05:35:00|9673.8|9665.8|9666.8|9658.8|9673.8|9665.8|9663.8|9655.8|205
1587015600000|2020-04-16 05:40:00|9665.8|9657.8|9676.8|9668.8|9676.8|9668.8|9655.8|9647.8|572
1587015900000|2020-04-16 05:45:00|9677.8|9669.8|9663.8|9655.8|9684.8|9676.8|9662.8|9654.8|450
1587016200000|2020-04-16 05:50:00|9664.8|9656.8|9676.8|9668.8|9679.8|9671.8|9664.8|9656.8|476
1587016500000|2020-04-16 05:55:00|9675.8|9667.8|9682.8|9674.8|9684.8|9676.8|9672.8|9664.8|504
1587016800000|2020-04-16 06:00:00|9681.8|9673.8|9664.8|9656.8|9683.8|9675.8|9661.8|9653.8|519
1587017100000|2020-04-16 06:05:00|9663.8|9655.8|9663.8|9655.8|9667.8|9659.8|9654.8|9646.8|424
1587017400000|2020-04-16 06:10:00|9662.8|9654.8|9667.8|9659.8|9670.8|9662.8|9662.8|9654.8|356
1587017700000|2020-04-16 06:15:00|9668.8|9660.8|9669.8|9661.8|9673.8|9665.8|9664.8|9656.8|857
1587018000000|2020-04-16 06:20:00|9670.8|9662.8|9675.8|9667.8|9675.8|9667.8|9667.8|9659.8|332
1587018300000|2020-04-16 06:25:00|9676.8|9668.8|9684.8|9676.8|9687.8|9679.8|9673.8|9665.8|443
1587018600000|2020-04-16 06:30:00|9683.8|9675.8|9692.8|9684.8|9694.8|9686.8|9676.8|9668.8|554
1587018900000|2020-04-16 06:35:00|9691.8|9683.8|9697.8|9689.8|9697.8|9689.8|9685.8|9677.8|352
1587019200000|2020-04-16 06:40:00|9696.8|9688.8|9717.8|9709.8|9718.8|9710.8|9696.8|9688.8|1156
1587019500000|2020-04-16 06:45:00|9718.8|9710.8|9709.8|9701.8|9722.8|9714.8|9704.8|9696.8|529
1587019800000|2020-04-16 06:50:00|9710.8|9702.8|9710.8|9702.8|9712.8|9704.8|9702.8|9694.8|400
1587020100000|2020-04-16 06:55:00|9711.8|9703.8|9706.8|9698.8|9711.8|9703.8|9702.8|9694.8|234
1587020400000|2020-04-16 07:00:00|9707.8|9699.8|9716.8|9708.8|9725.8|9717.8|9704.8|9696.8|704
1587020700000|2020-04-16 07:05:00|9714.8|9706.8|9699.8|9691.8|9723.8|9715.8|9699.8|9691.8|523
1587021000000|2020-04-16 07:10:00|9698.8|9690.8|9684.8|9676.8|9698.8|9690.8|9681.8|9673.8|709
1587021300000|2020-04-16 07:15:00|9683.8|9675.8|9677.8|9669.8|9686.8|9678.8|9674.8|9666.8|617
1587021600000|2020-04-16 07:20:00|9678.8|9670.8|9679.8|9671.8|9682.8|9674.8|9672.8|9664.8|678
1587021900000|2020-04-16 07:25:00|9680.8|9672.8|9684.8|9676.8|9685.8|9677.8|9671.8|9663.8|571
1587022200000|2020-04-16 07:30:00|9685.8|9677.8|9676.8|9668.8|9690.8|9682.8|9675.8|9667.8|637
1587022500000|2020-04-16 07:35:00|9677.8|9669.8|9669.8|9661.8|9683.8|9675.8|9669.8|9661.8|563
1587022800000|2020-04-16 07:40:00|9670.8|9662.8|9669.8|9661.8|9673.8|9665.8|9664.8|9656.8|363
1587023100000|2020-04-16 07:45:00|9670.8|9662.8|9670.8|9662.8|9675.8|9667.8|9664.8|9656.8|698
1587023400000|2020-04-16 07:50:00|9671.8|9663.8|9680.8|9672.8|9682.8|9674.8|9667.8|9659.8|774
1587023700000|2020-04-16 07:55:00|9679.8|9671.8|9685.8|9677.8|9686.8|9678.8|9676.8|9668.8|1123
1587024000000|2020-04-16 08:00:00|9686.8|9678.8|9673.8|9665.8|9687.8|9679.8|9669.8|9661.8|1856
1587024300000|2020-04-16 08:05:00|9672.8|9664.8|9658.8|9650.8|9677.8|9669.8|9656.8|9648.8|1807
1587024600000|2020-04-16 08:10:00|9656.8|9648.8|9656.8|9648.8|9664.8|9656.8|9653.8|9645.8|792
1587024900000|2020-04-16 08:15:00|9660.8|9652.8|9666.8|9658.8|9673.8|9665.8|9660.8|9652.8|1791
1587025200000|2020-04-16 08:20:00|9665.8|9657.8|9661.8|9653.8|9670.8|9662.8|9658.8|9650.8|504
1587025500000|2020-04-16 08:25:00|9660.8|9652.8|9650.8|9642.8|9663.8|9655.8|9650.8|9642.8|927
1587025800000|2020-04-16 08:30:00|9659.6|9634.2|9672.9|9647.5|9674.1|9648.7|9658.7|9633.3|0
1587026100000|2020-04-16 08:35:00|9673|9647.6|9666.4|9641|9680.5|9655.1|9664.7|9639.3|0
1587026400000|2020-04-16 08:40:00|9666.7|9641.3|9664.7|9639.3|9670|9644.6|9660.1|9634.7|0
1587026700000|2020-04-16 08:45:00|9664.4|9639|9661.2|9635.8|9668|9642.6|9656.9|9631.5|0
1587027000000|2020-04-16 08:50:00|9661.5|9636.1|9649.7|9624.3|9665.9|9640.5|9649.1|9623.7|0
1587027300000|2020-04-16 08:55:00|9649.4|9624|9652|9626.6|9659|9633.6|9649.4|9624|0
1587027600000|2020-04-16 09:00:00|9652.5|9627.1|9628.2|9602.8|9652.6|9627.2|9627.1|9601.7|0
1587027900000|2020-04-16 09:05:00|9628|9602.6|9644.8|9619.4|9650.3|9624.9|9624.6|9599.2|0
1587028200000|2020-04-16 09:10:00|9644.6|9619.2|9648.6|9623.2|9651.8|9626.4|9639.5|9614.1|0
1587028500000|2020-04-16 09:15:00|9644.8|9636.8|9656.8|9648.8|9657.8|9649.8|9638.3|9630.3|231
1587028800000|2020-04-16 09:20:00|9656.3|9648.3|9641.8|9633.8|9656.3|9648.3|9639.3|9631.3|60
1587029100000|2020-04-16 09:25:00|9642.3|9634.3|9625.8|9617.8|9644.8|9636.8|9624.8|9616.8|73
1587029400000|2020-04-16 09:30:00|9626.3|9618.3|9631.8|9623.8|9632.8|9624.8|9621.8|9613.8|63
1587029700000|2020-04-16 09:35:00|9631.3|9623.3|9636.8|9628.8|9639.3|9631.3|9626.8|9618.8|153
1587030000000|2020-04-16 09:40:00|9637.3|9629.3|9643.3|9635.3|9644.3|9636.3|9632.8|9624.8|54
1587030300000|2020-04-16 09:45:00|9643.8|9635.8|9636.8|9628.8|9644.3|9636.3|9636.8|9628.8|23
1587030600000|2020-04-16 09:50:00|9636.3|9628.3|9633.3|9625.3|9637.8|9629.8|9629.8|9621.8|26
1587030900000|2020-04-16 09:55:00|9632.8|9624.8|9639.8|9631.8|9639.8|9631.8|9632.3|9624.3|29
1587031200000|2020-04-16 10:00:00|9640.3|9632.3|9626.8|9618.8|9641.8|9633.8|9626.8|9618.8|206
1587031500000|2020-04-16 10:05:00|9626.3|9618.3|9627.8|9619.8|9630.3|9622.3|9619.3|9611.3|45
1587031800000|2020-04-16 10:10:00|9628.3|9620.3|9632.3|9624.3|9632.3|9624.3|9626.3|9618.3|72
1587032100000|2020-04-16 10:15:00|9631.8|9623.8|9629.8|9621.8|9632.3|9624.3|9625.3|9617.3|79
1587032400000|2020-04-16 10:20:00|9629.3|9621.3|9635.8|9627.8|9635.8|9627.8|9627.3|9619.3|132
1587032700000|2020-04-16 10:25:00|9635.3|9627.3|9648.8|9640.8|9651.3|9643.3|9634.3|9626.3|196
1587033000000|2020-04-16 10:30:00|9649.8|9641.8|9646.3|9638.3|9651.8|9643.8|9645.8|9637.8|110
1587033300000|2020-04-16 10:35:00|9646.8|9638.8|9644.8|9636.8|9649.3|9641.3|9642.8|9634.8|59
1587033600000|2020-04-16 10:40:00|9644.3|9636.3|9650.8|9642.8|9654.3|9646.3|9643.3|9635.3|49
1587033900000|2020-04-16 10:45:00|9650.3|9642.3|9652.8|9644.8|9653.8|9645.8|9643.8|9635.8|47
1587034200000|2020-04-16 10:50:00|9652.3|9644.3|9655.8|9647.8|9657.8|9649.8|9648.8|9640.8|123
1587034500000|2020-04-16 10:55:00|9655.3|9647.3|9650.8|9642.8|9655.8|9647.8|9647.8|9639.8|69
1587034800000|2020-04-16 11:00:00|9650.3|9642.3|9635.3|9627.3|9652.3|9644.3|9635.3|9627.3|111
1587035100000|2020-04-16 11:05:00|9635.8|9627.8|9638.8|9630.8|9640.3|9632.3|9633.8|9625.8|59
1587035400000|2020-04-16 11:10:00|9639.3|9631.3|9648.3|9640.3|9648.3|9640.3|9639.3|9631.3|62
1587035700000|2020-04-16 11:15:00|9646.8|9638.8|9643.8|9635.8|9647.8|9639.8|9641.8|9633.8|68
1587036000000|2020-04-16 11:20:00|9644.3|9636.3|9648.8|9640.8|9652.8|9644.8|9644.3|9636.3|36
1587036300000|2020-04-16 11:25:00|9648.3|9640.3|9651.8|9643.8|9655.3|9647.3|9646.8|9638.8|72
1587036600000|2020-04-16 11:30:00|9652.3|9644.3|9631.3|9623.3|9653.3|9645.3|9629.8|9621.8|26
1587036900000|2020-04-16 11:35:00|9630.8|9622.8|9628.3|9620.3|9635.3|9627.3|9628.3|9620.3|33
1587037200000|2020-04-16 11:40:00|9627.8|9619.8|9630.8|9622.8|9634.3|9626.3|9626.8|9618.8|34
1587037500000|2020-04-16 11:45:00|9631.3|9623.3|9630.8|9622.8|9635.3|9627.3|9626.8|9618.8|102
1587037800000|2020-04-16 11:50:00|9630.3|9622.3|9637.8|9629.8|9638.8|9630.8|9625.8|9617.8|91
1587038100000|2020-04-16 11:55:00|9637.3|9629.3|9628.3|9620.3|9642.3|9634.3|9625.3|9617.3|283
1587038400000|2020-04-16 12:00:00|9627.8|9619.8|9635.8|9627.8|9639.3|9631.3|9626.8|9618.8|78
1587038700000|2020-04-16 12:05:00|9636.3|9628.3|9635.8|9627.8|9640.3|9632.3|9632.8|9624.8|38
1587039000000|2020-04-16 12:10:00|9635.3|9627.3|9636.8|9628.8|9639.8|9631.8|9632.8|9624.8|11
1587039300000|2020-04-16 12:15:00|9636.3|9628.3|9625.3|9617.3|9638.8|9630.8|9625.3|9617.3|166
1587039600000|2020-04-16 12:20:00|9624.8|9616.8|9630.3|9622.3|9633.3|9625.3|9623.8|9615.8|182
1587039900000|2020-04-16 12:25:00|9629.8|9621.8|9630.8|9622.8|9637.3|9629.3|9624.8|9616.8|65
1587040200000|2020-04-16 12:30:00|9628.8|9620.8|9654.8|9646.8|9662.8|9654.8|9627.3|9619.3|313
1587040500000|2020-04-16 12:35:00|9655.3|9647.3|9652.3|9644.3|9660.8|9652.8|9650.8|9642.8|122
1587040800000|2020-04-16 12:40:00|9651.8|9643.8|9652.8|9644.8|9657.8|9649.8|9649.3|9641.3|71
1587041100000|2020-04-16 12:45:00|9653.3|9645.3|9650.8|9642.8|9660.8|9652.8|9649.8|9641.8|47
1587041400000|2020-04-16 12:50:00|9651.3|9643.3|9657.8|9649.8|9659.3|9651.3|9649.8|9641.8|44
1587041700000|2020-04-16 12:55:00|9658.3|9650.3|9665.8|9657.8|9667.3|9659.3|9657.8|9649.8|70
1587042000000|2020-04-16 13:00:00|9664.8|9656.8|9665.8|9657.8|9669.8|9661.8|9661.3|9653.3|95
1587042300000|2020-04-16 13:05:00|9664.8|9656.8|9662.8|9654.8|9669.3|9661.3|9658.8|9650.8|87
1587042600000|2020-04-16 13:10:00|9663.3|9655.3|9660.8|9652.8|9665.8|9657.8|9657.3|9649.3|34
1587042900000|2020-04-16 13:15:00|9660.3|9652.3|9659.3|9651.3|9661.8|9653.8|9655.8|9647.8|45
1587043200000|2020-04-16 13:20:00|9658.8|9650.8|9656.8|9648.8|9663.3|9655.3|9656.8|9648.8|50
1587043500000|2020-04-16 13:25:00|9657.3|9649.3|9662.3|9654.3|9663.3|9655.3|9656.3|9648.3|33
1587043800000|2020-04-16 13:30:00|9662.8|9654.8|9648.8|9640.8|9672.3|9664.3|9647.8|9639.8|367
1587044100000|2020-04-16 13:35:00|9649.3|9641.3|9626.3|9618.3|9650.3|9642.3|9625.3|9617.3|337
1587044400000|2020-04-16 13:40:00|9626.8|9618.8|9633.8|9625.8|9639.3|9631.3|9626.3|9618.3|222
1587044700000|2020-04-16 13:45:00|9634.3|9626.3|9627.8|9619.8|9638.8|9630.8|9624.3|9616.3|240
1587045000000|2020-04-16 13:50:00|9627.3|9619.3|9622.8|9614.8|9627.8|9619.8|9619.3|9611.3|193
1587045300000|2020-04-16 13:55:00|9622.3|9614.3|9606.8|9598.8|9625.3|9617.3|9605.3|9597.3|190
1587045600000|2020-04-16 14:00:00|9606.3|9598.3|9596.8|9588.8|9610.8|9602.8|9596.8|9588.8|180
1587045900000|2020-04-16 14:05:00|9596.3|9588.3|9606.8|9598.8|9611.8|9603.8|9596.3|9588.3|238
1587046200000|2020-04-16 14:10:00|9606.3|9598.3|9609.3|9601.3|9610.3|9602.3|9600.3|9592.3|163
1587046500000|2020-04-16 14:15:00|9609.8|9601.8|9614.8|9606.8|9619.8|9611.8|9608.8|9600.8|260
1587046800000|2020-04-16 14:20:00|9615.3|9607.3|9622.8|9614.8|9622.8|9614.8|9609.8|9601.8|185
1587047100000|2020-04-16 14:25:00|9622.3|9614.3|9628.8|9620.8|9630.3|9622.3|9620.3|9612.3|105
1587047400000|2020-04-16 14:30:00|9628.3|9620.3|9629.3|9621.3|9633.3|9625.3|9616.8|9608.8|234
1587047700000|2020-04-16 14:35:00|9628.8|9620.8|9628.8|9620.8|9637.3|9629.3|9625.8|9617.8|126
1587048000000|2020-04-16 14:40:00|9629.3|9621.3|9637.3|9629.3|9642.8|9634.8|9623.8|9615.8|146
1587048300000|2020-04-16 14:45:00|9637.8|9629.8|9641.8|9633.8|9645.8|9637.8|9630.3|9622.3|143
1587048600000|2020-04-16 14:50:00|9641.3|9633.3|9631.8|9623.8|9641.8|9633.8|9624.8|9616.8|102
1587048900000|2020-04-16 14:55:00|9632.3|9624.3|9635.8|9627.8|9640.8|9632.8|9628.3|9620.3|93
1587049200000|2020-04-16 15:00:00|9636.8|9628.8|9637.8|9629.8|9641.8|9633.8|9628.8|9620.8|179
1587049500000|2020-04-16 15:05:00|9638.8|9630.8|9645.8|9637.8|9652.8|9644.8|9636.8|9628.8|230
1587049800000|2020-04-16 15:10:00|9646.8|9638.8|9644.8|9636.8|9651.8|9643.8|9643.8|9635.8|265
1587050100000|2020-04-16 15:15:00|9645.8|9637.8|9655.8|9647.8|9655.8|9647.8|9644.8|9636.8|580
1587050400000|2020-04-16 15:20:00|9656.8|9648.8|9639.8|9631.8|9657.8|9649.8|9639.8|9631.8|363
1587050700000|2020-04-16 15:25:00|9640.8|9632.8|9640.8|9632.8|9644.8|9636.8|9633.8|9625.8|536
1587051000000|2020-04-16 15:30:00|9639.8|9631.8|9630.8|9622.8|9639.8|9631.8|9625.8|9617.8|271
1587051300000|2020-04-16 15:35:00|9632.8|9624.8|9645.8|9637.8|9645.8|9637.8|9629.8|9621.8|115
1587051600000|2020-04-16 15:40:00|9644.8|9636.8|9648.8|9640.8|9653.8|9645.8|9644.8|9636.8|176
1587051900000|2020-04-16 15:45:00|9649.8|9641.8|9647.8|9639.8|9654.8|9646.8|9643.8|9635.8|252
1587052200000|2020-04-16 15:50:00|9648.8|9640.8|9664.8|9656.8|9667.8|9659.8|9647.8|9639.8|429
1587052500000|2020-04-16 15:55:00|9667.8|9659.8|9668.8|9660.8|9670.8|9662.8|9665.8|9657.8|180
1587052800000|2020-04-16 16:00:00|9667.8|9659.8|9660.8|9652.8|9669.8|9661.8|9657.8|9649.8|142
1587053100000|2020-04-16 16:05:00|9659.8|9651.8|9645.8|9637.8|9659.8|9651.8|9643.8|9635.8|318
1587053400000|2020-04-16 16:10:00|9644.8|9636.8|9642.8|9634.8|9645.8|9637.8|9638.8|9630.8|123
1587053700000|2020-04-16 16:15:00|9639.8|9631.8|9627.8|9619.8|9641.8|9633.8|9625.8|9617.8|171
1587054000000|2020-04-16 16:20:00|9626.8|9618.8|9625.8|9617.8|9631.8|9623.8|9623.8|9615.8|151
1587054300000|2020-04-16 16:25:00|9624.8|9616.8|9628.8|9620.8|9630.8|9622.8|9622.8|9614.8|115
1587054600000|2020-04-16 16:30:00|9624.8|9616.8|9612.8|9604.8|9624.8|9616.8|9610.8|9602.8|125
1587054900000|2020-04-16 16:35:00|9617.8|9609.8|9621.8|9613.8|9623.8|9615.8|9612.8|9604.8|134
1587055200000|2020-04-16 16:40:00|9618.8|9610.8|9624.8|9616.8|9626.8|9618.8|9615.8|9607.8|129
1587055500000|2020-04-16 16:45:00|9623.8|9615.8|9620.8|9612.8|9626.8|9618.8|9613.8|9605.8|98
1587055800000|2020-04-16 16:50:00|9619.8|9611.8|9620.8|9612.8|9624.8|9616.8|9619.8|9611.8|68
1587056100000|2020-04-16 16:55:00|9618.8|9610.8|9619.8|9611.8|9629.8|9621.8|9616.8|9608.8|139
1587056400000|2020-04-16 17:00:00|9618.8|9610.8|9618.8|9610.8|9626.8|9618.8|9617.8|9609.8|101
1587056700000|2020-04-16 17:05:00|9621.8|9613.8|9623.8|9615.8|9628.8|9620.8|9620.8|9612.8|75
1587057000000|2020-04-16 17:10:00|9624.8|9616.8|9629.8|9621.8|9629.8|9621.8|9622.8|9614.8|66
1587057300000|2020-04-16 17:15:00|9630.8|9622.8|9628.8|9620.8|9633.8|9625.8|9622.8|9614.8|50
1587057600000|2020-04-16 17:20:00|9630.8|9622.8|9627.8|9619.8|9632.8|9624.8|9626.8|9618.8|74
1587057900000|2020-04-16 17:25:00|9628.8|9620.8|9631.8|9623.8|9632.8|9624.8|9628.8|9620.8|69
1587058200000|2020-04-16 17:30:00|9632.8|9624.8|9633.8|9625.8|9638.8|9630.8|9631.8|9623.8|106
1587058500000|2020-04-16 17:35:00|9631.8|9623.8|9632.8|9624.8|9636.8|9628.8|9630.8|9622.8|39
1587058800000|2020-04-16 17:40:00|9628.8|9620.8|9635.8|9627.8|9635.8|9627.8|9626.8|9618.8|69
1587059100000|2020-04-16 17:45:00|9634.8|9626.8|9633.8|9625.8|9636.8|9628.8|9632.8|9624.8|80
1587059400000|2020-04-16 17:50:00|9632.8|9624.8|9624.8|9616.8|9633.8|9625.8|9620.8|9612.8|96
1587059700000|2020-04-16 17:55:00|9621.8|9613.8|9624.8|9616.8|9625.8|9617.8|9620.8|9612.8|67
1587060000000|2020-04-16 18:00:00|9623.8|9615.8|9618.8|9610.8|9623.8|9615.8|9613.8|9605.8|55
1587060300000|2020-04-16 18:05:00|9620.8|9612.8|9626.8|9618.8|9626.8|9618.8|9612.8|9604.8|58
1587060600000|2020-04-16 18:10:00|9625.8|9617.8|9627.8|9619.8|9628.8|9620.8|9621.8|9613.8|148
1587060900000|2020-04-16 18:15:00|9629.8|9621.8|9624.8|9616.8|9630.8|9622.8|9623.8|9615.8|74
1587061200000|2020-04-16 18:20:00|9623.8|9615.8|9622.8|9614.8|9624.8|9616.8|9618.8|9610.8|51
1587061500000|2020-04-16 18:25:00|9619.8|9611.8|9622.8|9614.8|9627.8|9619.8|9616.8|9608.8|134
1587061800000|2020-04-16 18:30:00|9621.8|9613.8|9624.8|9616.8|9628.8|9620.8|9620.8|9612.8|82
1587062100000|2020-04-16 18:35:00|9626.8|9618.8|9638.8|9630.8|9639.8|9631.8|9621.8|9613.8|332
1587062400000|2020-04-16 18:40:00|9636.8|9628.8|9630.8|9622.8|9638.8|9630.8|9628.8|9620.8|155
1587062700000|2020-04-16 18:45:00|9631.8|9623.8|9626.8|9618.8|9632.8|9624.8|9624.8|9616.8|45
1587063000000|2020-04-16 18:50:00|9624.8|9616.8|9626.8|9618.8|9627.8|9619.8|9617.8|9609.8|148
1587063300000|2020-04-16 18:55:00|9627.8|9619.8|9637.2|9611.8|9637.2|9623.8|9625.8|9611.4|49
1587063600000|2020-04-16 19:00:00|9636.5|9611.1|9628.8|9603.4|9640.5|9615.1|9627.8|9602.4|0
1587063900000|2020-04-16 19:05:00|9628.7|9603.3|9624.1|9598.7|9633.4|9608|9622|9596.6|0
1587064200000|2020-04-16 19:10:00|9623.8|9598.4|9622.8|9597.4|9626.2|9600.8|9619.9|9594.5|0
1587064500000|2020-04-16 19:15:00|9622.6|9597.2|9627.5|9602.1|9631|9605.6|9621.5|9596.1|0
1587064800000|2020-04-16 19:20:00|9629|9603.6|9634.7|9609.3|9635.4|9610|9625.9|9600.5|0
1587065100000|2020-04-16 19:25:00|9634.6|9609.2|9644.6|9619.2|9644.8|9619.4|9629.1|9603.7|0
1587065400000|2020-04-16 19:30:00|9644.8|9619.4|9653.7|9628.3|9656.8|9631.4|9644.4|9619|0
1587065700000|2020-04-16 19:35:00|9653.8|9628.4|9653.6|9628.2|9660.1|9634.7|9650.7|9625.3|0
1587066000000|2020-04-16 19:40:00|9654.3|9628.9|9647|9621.6|9655.5|9630.1|9646.7|9621.3|0
1587066300000|2020-04-16 19:45:00|9647.7|9622.3|9646.9|9621.5|9651.1|9625.7|9646.2|9620.8|0
1587066600000|2020-04-16 19:50:00|9646.5|9621.1|9671.1|9645.7|9673.4|9648|9646.4|9621|0
1587066900000|2020-04-16 19:55:00|9671|9645.6|9657.4|9632|9671|9645.6|9657.4|9632|0
1587067200000|2020-04-16 20:00:00|9656.2|9630.8|9658.6|9633.2|9662.2|9636.8|9650.7|9625.3|0
1587067500000|2020-04-16 20:05:00|9658.9|9633.5|9657.4|9632|9659.8|9634.4|9655.9|9630.5|0
1587067800000|2020-04-16 20:10:00|9658|9632.6|9653.6|9628.2|9659.8|9634.4|9653.4|9628|0
1587068100000|2020-04-16 20:15:00|9653.5|9628.1|9653|9627.6|9654.8|9629.4|9651.7|9626.3|0
1587068400000|2020-04-16 20:20:00|9652.8|9627.4|9653.9|9628.5|9654.4|9629|9652.4|9627|0
1587068700000|2020-04-16 20:25:00|9654.1|9628.7|9654.4|9629|9655.4|9630|9653.6|9628.2|0
1587069000000|2020-04-16 20:30:00|9655.9|9630.5|9672.8|9647.4|9676.4|9651|9655.9|9630.5|0
1587069300000|2020-04-16 20:35:00|9673.4|9648|9687.3|9661.9|9692.2|9666.8|9671.6|9646.2|0
1587069600000|2020-04-16 20:40:00|9686.7|9661.3|9706|9680.6|9719.9|9694.5|9685.4|9660|0
1587069900000|2020-04-16 20:45:00|9705.4|9680|9735|9709.6|9738.1|9712.7|9703|9677.6|0
1587070200000|2020-04-16 20:50:00|9735.6|9710.2|9741.6|9716.2|9756.2|9730.8|9730.8|9705.4|0
1587070500000|2020-04-16 20:55:00|9741|9715.6|9756.6|9731.2|9759.2|9733.8|9735.6|9710.2|0
1587070800000|2020-04-16 21:00:00|9757.2|9731.8|9772.8|9747.4|9794.6|9769.2|9756|9730.6|0
1587071100000|2020-04-16 21:05:00|9771.4|9746|9769|9743.6|9779.5|9754.1|9760.7|9735.3|0
1587071400000|2020-04-16 21:10:00|9767.7|9742.3|9791.8|9766.4|9800.3|9774.9|9763.6|9738.2|0
1587071700000|2020-04-16 21:15:00|9790.4|9765|9809.9|9784.5|9812|9786.6|9783.6|9758.2|0
1587072000000|2020-04-16 21:20:00|9812.5|9787.1|9817.8|9792.4|9818.8|9793.4|9808.5|9783.1|0
1587072300000|2020-04-16 21:25:00|9818.3|9792.9|9819.7|9794.3|9819.7|9794.3|9810.4|9785|0
1587072600000|2020-04-16 21:30:00|9820.6|9795.2|9846.8|9821.4|9846.8|9821.4|9820.6|9795.2|0
1587072900000|2020-04-16 21:35:00|9846.9|9821.5|9850.8|9825.4|9852.7|9827.3|9839|9813.6|0
1587073200000|2020-04-16 21:40:00|9850|9824.6|9868.1|9842.7|9873.7|9848.3|9849.9|9824.5|0
1587073500000|2020-04-16 21:45:00|9868.3|9842.9|9850.5|9825.1|9869.2|9843.8|9843.7|9818.3|0
1587073800000|2020-04-16 21:50:00|9849.3|9823.9|9837.8|9812.4|9860.8|9835.4|9834.8|9809.4|0
1587074100000|2020-04-16 21:55:00|9839.3|9813.9|9823.7|9798.3|9839.3|9813.9|9811.7|9786.3|0
1587074400000|2020-04-16 22:00:00|9846.5|9821.1|9835.2|9809.8|9847.7|9822.3|9825.3|9799.9|0
1587074700000|2020-04-16 22:05:00|9835.5|9810.1|9812.1|9786.7|9839.1|9813.7|9810.6|9785.2|0
1587075000000|2020-04-16 22:10:00|9811.5|9786.1|9816.3|9790.9|9818.7|9793.3|9807.3|9781.9|0
1587075300000|2020-04-16 22:15:00|9815.7|9790.3|9826.6|9801.2|9826.9|9801.5|9810.9|9785.5|0
1587075600000|2020-04-16 22:20:00|9826|9800.6|9831.4|9806|9837.4|9812|9822.4|9797|0
1587075900000|2020-04-16 22:25:00|9831.1|9805.7|9835.5|9810.1|9835.5|9810.1|9821.2|9795.8|0
1587076200000|2020-04-16 22:30:00|9834.9|9809.5|9823.5|9798.1|9836.1|9810.7|9822.6|9797.2|0
1587076500000|2020-04-16 22:35:00|9824.1|9798.7|9832.5|9807.1|9834.9|9809.5|9822.3|9796.9|0
1587076800000|2020-04-16 22:40:00|9832.8|9807.4|9835.5|9810.1|9837.9|9812.5|9831.9|9806.5|0
1587077100000|2020-04-16 22:45:00|9835.8|9810.4|9868|9842.6|9873.4|9848|9835.5|9810.1|0
1587077400000|2020-04-16 22:50:00|9868.6|9843.2|9872.1|9846.7|9877.2|9851.8|9859.3|9833.9|0
1587077700000|2020-04-16 22:55:00|9873|9847.6|9867|9841.6|9874.2|9848.8|9859.8|9834.4|0
1587078000000|2020-04-16 23:00:00|9867.6|9842.2|9879.6|9854.2|9882|9856.6|9863.7|9838.3|0
1587078300000|2020-04-16 23:05:00|9879|9853.6|9876.7|9851.3|9882.6|9857.2|9873|9847.6|0
1587078600000|2020-04-16 23:10:00|9876.4|9851|9875.7|9850.3|9879.4|9854|9870.3|9844.9|0
1587078900000|2020-04-16 23:15:00|9875.1|9849.7|9885.6|9860.2|9887.1|9861.7|9873.3|9847.9|0
1587079200000|2020-04-16 23:20:00|9885.3|9859.9|9885.3|9859.9|9889.5|9864.1|9883.5|9858.1|0
1587079500000|2020-04-16 23:25:00|9885.9|9860.5|9870.6|9845.2|9887.7|9862.3|9870|9844.6|0
1587079800000|2020-04-16 23:30:00|9869.1|9843.7|9865.9|9840.5|9870|9844.6|9860.6|9835.2|0
1587080100000|2020-04-16 23:35:00|9866.2|9840.8|9860.2|9834.8|9873.4|9848|9860.2|9834.8|0
1587080400000|2020-04-16 23:40:00|9860.5|9835.1|9851.3|9825.9|9866.8|9841.4|9850.7|9825.3|0
1587080700000|2020-04-16 23:45:00|9850.7|9825.3|9835.4|9810|9854.9|9829.5|9827.9|9802.5|0
1587081000000|2020-04-16 23:50:00|9835.1|9809.7|9837.2|9811.8|9839.3|9813.9|9829.1|9803.7|0
1587081300000|2020-04-16 23:55:00|9837.5|9812.1|9850.7|9825.3|9851.9|9826.5|9835.1|9809.7|0
1587081600000|2020-04-17 00:00:00|9850.1|9824.7|9841|9815.6|9851|9825.6|9835.3|9809.9|0
1587081900000|2020-04-17 00:05:00|9841.3|9815.9|9849.4|9824|9852.4|9827|9839.2|9813.8|0
1587082200000|2020-04-17 00:10:00|9849.1|9823.7|9853|9827.6|9854.8|9829.4|9844.6|9819.2|0
1587082500000|2020-04-17 00:15:00|9852.7|9827.3|9833.1|9807.7|9852.7|9827.3|9832.2|9806.8|0
1587082800000|2020-04-17 00:20:00|9833.3|9807.9|9833.3|9807.9|9837|9811.6|9828.4|9803|0
1587083100000|2020-04-17 00:25:00|9833.4|9808|9842.6|9817.2|9844.6|9819.2|9830.9|9805.5|0
1587083400000|2020-04-17 00:30:00|9843.4|9818|9870.5|9845.1|9871.3|9845.9|9843.4|9818|0
1587083700000|2020-04-17 00:35:00|9869.6|9844.2|9885.8|9860.4|9889|9863.6|9863.3|9837.9|0
1587084000000|2020-04-17 00:40:00|9886.7|9861.3|9876.6|9851.2|9889.5|9864.1|9874.8|9849.4|0
1587084300000|2020-04-17 00:45:00|9876.9|9851.5|9848.8|9823.4|9879.2|9853.8|9844.3|9818.9|0
1587084600000|2020-04-17 00:50:00|9849.6|9824.2|9842.2|9816.8|9856.6|9831.2|9841.4|9816|0
1587084900000|2020-04-17 00:55:00|9841.9|9816.5|9855.2|9829.8|9857.8|9832.4|9839.5|9814.1|0
1587085200000|2020-04-17 01:00:00|9855.3|9829.9|9886|9860.6|9887|9861.6|9855.3|9829.9|0
1587085500000|2020-04-17 01:05:00|9886.2|9860.8|9890.9|9865.5|9894.1|9868.7|9884.7|9859.3|0
1587085800000|2020-04-17 01:10:00|9890.1|9864.7|9876.2|9850.8|9900.4|9875|9875.3|9849.9|0
1587086100000|2020-04-17 01:15:00|9876.5|9851.1|9852.3|9844.3|9876.6|9861.3|9839.3|9831.3|2608
1587086400000|2020-04-17 01:20:00|9853.3|9845.3|9852.3|9844.3|9868.3|9860.3|9846.3|9838.3|1717
1587086700000|2020-04-17 01:25:00|9851.3|9843.3|9880.3|9872.3|9883.3|9875.3|9850.3|9842.3|1016
1587087000000|2020-04-17 01:30:00|9879.3|9871.3|9866.3|9858.3|9879.3|9871.3|9854.3|9846.3|2494
1587087300000|2020-04-17 01:35:00|9865.3|9857.3|9873.3|9865.3|9884.3|9876.3|9857.3|9849.3|2219
1587087600000|2020-04-17 01:40:00|9874.3|9866.3|9855.3|9847.3|9876.3|9868.3|9846.3|9838.3|1296
1587087900000|2020-04-17 01:45:00|9856.3|9848.3|9892.3|9884.3|9895.3|9887.3|9854.3|9846.3|1584
1587088200000|2020-04-17 01:50:00|9894.3|9886.3|9892.3|9884.3|9910.3|9902.3|9887.3|9879.3|1166
1587088500000|2020-04-17 01:55:00|9896.3|9888.3|9901.3|9893.3|9915.3|9907.3|9895.3|9887.3|1323
1587088800000|2020-04-17 02:00:00|9902.3|9894.3|9885.3|9877.3|9909.3|9901.3|9869.3|9861.3|1735
1587089100000|2020-04-17 02:05:00|9887.3|9879.3|9864.3|9856.3|9899.3|9891.3|9860.3|9852.3|1283
1587089400000|2020-04-17 02:10:00|9865.3|9857.3|9870.3|9862.3|9882.3|9874.3|9863.3|9855.3|1136
1587089700000|2020-04-17 02:15:00|9869.3|9861.3|9880.3|9872.3|9882.3|9874.3|9864.3|9856.3|720
1587090000000|2020-04-17 02:20:00|9879.3|9871.3|9881.3|9873.3|9882.3|9874.3|9872.3|9864.3|660
1587090300000|2020-04-17 02:25:00|9882.3|9874.3|9905.3|9897.3|9911.3|9903.3|9881.3|9873.3|1086
1587090600000|2020-04-17 02:30:00|9906.3|9898.3|9909.3|9901.3|9914.3|9906.3|9897.3|9889.3|612
1587090900000|2020-04-17 02:35:00|9910.3|9902.3|9907.3|9899.3|9916.3|9908.3|9905.3|9897.3|489
1587091200000|2020-04-17 02:40:00|9906.3|9898.3|9919.3|9911.3|9932.3|9924.3|9904.3|9896.3|873
1587091500000|2020-04-17 02:45:00|9920.3|9912.3|9899.3|9891.3|9924.3|9916.3|9896.3|9888.3|1169
1587091800000|2020-04-17 02:50:00|9898.3|9890.3|9887.3|9879.3|9899.3|9891.3|9881.3|9873.3|959
1587092100000|2020-04-17 02:55:00|9888.3|9880.3|9887.3|9879.3|9893.3|9885.3|9883.3|9875.3|936
1587092400000|2020-04-17 03:00:00|9886.3|9878.3|9882.3|9874.3|9897.3|9889.3|9881.3|9873.3|559
1587092700000|2020-04-17 03:05:00|9881.3|9873.3|9877.3|9869.3|9884.3|9876.3|9872.3|9864.3|489
1587093000000|2020-04-17 03:10:00|9876.3|9868.3|9880.3|9872.3|9882.3|9874.3|9870.3|9862.3|283
1587093300000|2020-04-17 03:15:00|9881.3|9873.3|9881.3|9873.3|9886.3|9878.3|9874.3|9866.3|314
1587093600000|2020-04-17 03:20:00|9882.3|9874.3|9882.3|9874.3|9888.3|9880.3|9880.3|9872.3|252
1587093900000|2020-04-17 03:25:00|9883.3|9875.3|9874.3|9866.3|9887.3|9879.3|9873.3|9865.3|528
1587094200000|2020-04-17 03:30:00|9873.3|9865.3|9864.3|9856.3|9874.3|9866.3|9864.3|9856.3|526
1587094500000|2020-04-17 03:35:00|9865.3|9857.3|9863.3|9855.3|9868.3|9860.3|9857.3|9849.3|533
1587094800000|2020-04-17 03:40:00|9860.3|9852.3|9855.3|9847.3|9861.3|9853.3|9848.3|9840.3|663
1587095100000|2020-04-17 03:45:00|9853.3|9845.3|9864.3|9856.3|9864.3|9856.3|9853.3|9845.3|287
1587095400000|2020-04-17 03:50:00|9863.3|9855.3|9866.3|9858.3|9868.3|9860.3|9860.3|9852.3|821
1587095700000|2020-04-17 03:55:00|9865.3|9857.3|9874.3|9866.3|9875.3|9867.3|9865.3|9857.3|356
1587096000000|2020-04-17 04:00:00|9879.3|9871.3|9892.3|9866.9|9893.7|9871.3|9879.3|9859.1|0
1587096300000|2020-04-17 04:05:00|9891.5|9866.1|9899.6|9874.2|9899.9|9874.5|9891.5|9866.1|0
1587096600000|2020-04-17 04:10:00|9899.7|9874.3|9906.9|9881.5|9907.7|9882.3|9897.4|9872|0
1587096900000|2020-04-17 04:15:00|9906.8|9881.4|9908.3|9882.9|9912.2|9886.8|9905|9879.6|0
1587097200000|2020-04-17 04:20:00|9908|9882.6|9907.7|9882.3|9911.2|9885.8|9902.4|9877|0
1587097500000|2020-04-17 04:25:00|9907.9|9882.5|9910.8|9885.4|9910.8|9885.4|9900.9|9875.5|0
1587097800000|2020-04-17 04:30:00|9911|9885.6|9911.4|9886|9914.4|9889|9908.8|9883.4|0
1587098100000|2020-04-17 04:35:00|9910.6|9885.2|9913|9887.6|9914.1|9888.7|9908.2|9882.8|0
1587098400000|2020-04-17 04:40:00|9912.9|9887.5|9907.7|9882.3|9916.8|9891.4|9907.3|9881.9|0
1587098700000|2020-04-17 04:45:00|9907.9|9882.5|9903.2|9877.8|9908.9|9883.5|9901.6|9876.2|0
1587099000000|2020-04-17 04:50:00|9903.3|9877.9|9903.7|9878.3|9905.4|9880|9899.5|9874.1|0
1587099300000|2020-04-17 04:55:00|9903.6|9878.2|9905.8|9880.4|9907.7|9882.3|9899.3|9873.9|5
1587099600000|2020-04-17 05:00:00|9905.6|9880.2|9888.3|9880.3|9905.9|9890.3|9878.3|9870.3|1127
1587099900000|2020-04-17 05:05:00|9886.3|9878.3|9896.3|9888.3|9902.3|9894.3|9886.3|9878.3|574
1587100200000|2020-04-17 05:10:00|9894.3|9886.3|9897.3|9889.3|9900.3|9892.3|9892.3|9884.3|446
1587100500000|2020-04-17 05:15:00|9898.3|9890.3|9897.3|9889.3|9900.3|9892.3|9894.3|9886.3|419
1587100800000|2020-04-17 05:20:00|9898.3|9890.3|9890.3|9882.3|9898.3|9890.3|9890.3|9882.3|486
1587101100000|2020-04-17 05:25:00|9891.3|9883.3|9909.3|9901.3|9909.3|9901.3|9891.3|9883.3|487
1587101400000|2020-04-17 05:30:00|9910.3|9902.3|9929.3|9921.3|9935.3|9927.3|9908.3|9900.3|1140
1587101700000|2020-04-17 05:35:00|9928.3|9920.3|9925.3|9917.3|9928.3|9920.3|9918.3|9910.3|1024
1587102000000|2020-04-17 05:40:00|9926.3|9918.3|9922.3|9914.3|9927.3|9919.3|9913.3|9905.3|600
1587102300000|2020-04-17 05:45:00|9923.3|9915.3|9933.3|9925.3|9935.3|9927.3|9923.3|9915.3|632
1587102600000|2020-04-17 05:50:00|9934.3|9926.3|9922.3|9914.3|9935.3|9927.3|9922.3|9914.3|549
1587102900000|2020-04-17 05:55:00|9923.3|9915.3|9918.3|9910.3|9924.3|9916.3|9915.3|9907.3|1311
1587103200000|2020-04-17 06:00:00|9919.3|9911.3|9904.3|9896.3|9921.3|9913.3|9903.3|9895.3|520
1587103500000|2020-04-17 06:05:00|9905.3|9897.3|9883.3|9875.3|9906.3|9898.3|9882.3|9874.3|750
1587103800000|2020-04-17 06:10:00|9882.3|9874.3|9880.3|9872.3|9887.3|9879.3|9879.3|9871.3|794
1587104100000|2020-04-17 06:15:00|9879.3|9871.3|9873.3|9865.3|9884.3|9876.3|9867.3|9859.3|689
1587104400000|2020-04-17 06:20:00|9872.3|9864.3|9877.3|9869.3|9878.3|9870.3|9869.3|9861.3|600
1587104700000|2020-04-17 06:25:00|9878.3|9870.3|9804.3|9796.3|9878.3|9870.3|9794.3|9786.3|2870
1587105000000|2020-04-17 06:30:00|9803.3|9795.3|9819.3|9811.3|9836.3|9828.3|9799.3|9791.3|1923
1587105300000|2020-04-17 06:35:00|9821.3|9813.3|9840.3|9832.3|9844.3|9836.3|9810.3|9802.3|1262
1587105600000|2020-04-17 06:40:00|9839.3|9831.3|9858.3|9850.3|9858.3|9850.3|9839.3|9831.3|680
1587105900000|2020-04-17 06:45:00|9859.3|9851.3|9860.3|9852.3|9860.3|9852.3|9849.3|9841.3|702
1587106200000|2020-04-17 06:50:00|9861.3|9853.3|9840.3|9832.3|9861.3|9853.3|9840.3|9832.3|867
1587106500000|2020-04-17 06:55:00|9841.3|9833.3|9838.3|9830.3|9846.3|9838.3|9834.3|9826.3|566
1587106800000|2020-04-17 07:00:00|9839.3|9831.3|9830.3|9822.3|9847.3|9839.3|9828.3|9820.3|798
1587107100000|2020-04-17 07:05:00|9831.3|9823.3|9807.3|9799.3|9832.3|9824.3|9807.3|9799.3|782
1587107400000|2020-04-17 07:10:00|9808.3|9800.3|9822.3|9814.3|9823.3|9815.3|9803.3|9795.3|1652
1587107700000|2020-04-17 07:15:00|9825.3|9817.3|9843.3|9835.3|9847.3|9839.3|9821.3|9813.3|1178
1587108000000|2020-04-17 07:20:00|9842.3|9834.3|9846.3|9838.3|9850.3|9842.3|9835.3|9827.3|805
1587108300000|2020-04-17 07:25:00|9845.3|9837.3|9851.3|9843.3|9853.3|9845.3|9844.3|9836.3|681
1587108600000|2020-04-17 07:30:00|9852.3|9844.3|9829.3|9821.3|9854.3|9846.3|9827.3|9819.3|942
1587108900000|2020-04-17 07:35:00|9831.3|9823.3|9829.3|9821.3|9834.3|9826.3|9820.3|9812.3|693
1587109200000|2020-04-17 07:40:00|9827.3|9819.3|9815.3|9807.3|9834.3|9826.3|9809.3|9801.3|874
1587109500000|2020-04-17 07:45:00|9816.3|9808.3|9815.3|9807.3|9825.3|9817.3|9803.3|9795.3|1019
1587109800000|2020-04-17 07:50:00|9814.3|9806.3|9827.3|9819.3|9828.3|9820.3|9812.3|9804.3|2011
1587110100000|2020-04-17 07:55:00|9828.3|9820.3|9821.3|9813.3|9830.3|9822.3|9816.3|9808.3|1494
1587110400000|2020-04-17 08:00:00|9822.3|9814.3|9804.3|9796.3|9822.3|9814.3|9795.3|9787.3|2201
1587110700000|2020-04-17 08:05:00|9805.3|9797.3|9814.3|9806.3|9820.3|9812.3|9804.3|9796.3|4636
1587111000000|2020-04-17 08:10:00|9813.3|9805.3|9801.3|9793.3|9816.3|9808.3|9799.3|9791.3|1960
1587111300000|2020-04-17 08:15:00|9808.3|9800.3|9825.3|9817.3|9831.3|9823.3|9798.3|9790.3|1447
1587111600000|2020-04-17 08:20:00|9823.3|9815.3|9823.3|9815.3|9828.3|9820.3|9820.3|9812.3|2744
1587111900000|2020-04-17 08:25:00|9824.3|9816.3|9809.3|9801.3|9825.3|9817.3|9807.3|9799.3|1801
1587112200000|2020-04-17 08:30:00|9819.6|9794.2|9823.6|9798.2|9823.8|9798.4|9812.7|9787.3|5
1587112500000|2020-04-17 08:35:00|9823.8|9798.4|9817.1|9791.7|9828.5|9803.1|9816.8|9791.4|0
1587112800000|2020-04-17 08:40:00|9817.4|9792|9826.7|9801.3|9828.1|9802.7|9814|9788.6|0
1587113100000|2020-04-17 08:45:00|9827.2|9801.8|9833.7|9808.3|9836.3|9810.9|9826.1|9800.7|0
1587113400000|2020-04-17 08:50:00|9833.5|9808.1|9823.8|9798.4|9839.3|9813.9|9823.2|9797.8|0
1587113700000|2020-04-17 08:55:00|9823.9|9798.5|9810.1|9784.7|9825.6|9800.2|9810.1|9784.7|0
1587114000000|2020-04-17 09:00:00|9810.3|9784.9|9819.1|9793.7|9819.4|9794|9804.9|9779.5|0
1587114300000|2020-04-17 09:05:00|9819.4|9794|9812.5|9787.1|9821.4|9796|9809.4|9784|0
1587114600000|2020-04-17 09:10:00|9814.2|9788.8|9830.6|9805.2|9838.3|9812.9|9814.2|9788.8|0
1587114900000|2020-04-17 09:15:00|9817.3|9809.3|9792.3|9784.3|9819.3|9811.3|9790.8|9782.8|661
1587115200000|2020-04-17 09:20:00|9792.8|9784.8|9790.3|9782.3|9804.3|9796.3|9788.3|9780.3|152
1587115500000|2020-04-17 09:25:00|9790.8|9782.8|9787.8|9779.8|9791.3|9783.3|9782.8|9774.8|113
1587115800000|2020-04-17 09:30:00|9787.3|9779.3|9784.8|9776.8|9787.8|9779.8|9777.3|9769.3|224
1587116100000|2020-04-17 09:35:00|9784.3|9776.3|9793.3|9785.3|9793.8|9785.8|9782.3|9774.3|271
1587116400000|2020-04-17 09:40:00|9791.8|9783.8|9793.3|9785.3|9798.8|9790.8|9788.3|9780.3|107
1587116700000|2020-04-17 09:45:00|9793.8|9785.8|9806.3|9798.3|9807.3|9799.3|9789.8|9781.8|153
1587117000000|2020-04-17 09:50:00|9806.8|9798.8|9815.3|9807.3|9825.8|9817.8|9806.3|9798.3|325
1587117300000|2020-04-17 09:55:00|9816.8|9808.8|9811.3|9803.3|9818.3|9810.3|9808.3|9800.3|94
1587117600000|2020-04-17 10:00:00|9811.8|9803.8|9802.3|9794.3|9816.8|9808.8|9802.3|9794.3|32
1587117900000|2020-04-17 10:05:00|9802.8|9794.8|9808.3|9800.3|9809.3|9801.3|9800.8|9792.8|19
1587118200000|2020-04-17 10:10:00|9808.8|9800.8|9810.3|9802.3|9812.8|9804.8|9808.3|9800.3|48
1587118500000|2020-04-17 10:15:00|9810.8|9802.8|9821.8|9813.8|9822.3|9814.3|9807.3|9799.3|61
1587118800000|2020-04-17 10:20:00|9822.3|9814.3|9830.3|9822.3|9832.3|9824.3|9818.3|9810.3|146
1587119100000|2020-04-17 10:25:00|9830.8|9822.8|9821.8|9813.8|9832.8|9824.8|9819.3|9811.3|145
1587119400000|2020-04-17 10:30:00|9822.3|9814.3|9835.3|9827.3|9835.3|9827.3|9818.8|9810.8|202
1587119700000|2020-04-17 10:35:00|9834.8|9826.8|9832.3|9824.3|9835.8|9827.8|9825.8|9817.8|29
1587120000000|2020-04-17 10:40:00|9832.8|9824.8|9826.3|9818.3|9833.3|9825.3|9825.3|9817.3|21
1587120300000|2020-04-17 10:45:00|9826.8|9818.8|9835.3|9827.3|9836.3|9828.3|9823.8|9815.8|19
1587120600000|2020-04-17 10:50:00|9835.8|9827.8|9837.3|9829.3|9839.3|9831.3|9831.3|9823.3|46
1587120900000|2020-04-17 10:55:00|9836.8|9828.8|9839.3|9831.3|9840.3|9832.3|9834.3|9826.3|14
1587121200000|2020-04-17 11:00:00|9839.8|9831.8|9840.3|9832.3|9841.8|9833.8|9833.8|9825.8|142
1587121500000|2020-04-17 11:05:00|9839.8|9831.8|9839.3|9831.3|9842.3|9834.3|9837.8|9829.8|90
1587121800000|2020-04-17 11:10:00|9838.8|9830.8|9841.3|9833.3|9841.3|9833.3|9835.8|9827.8|132
1587122100000|2020-04-17 11:15:00|9841.8|9833.8|9836.3|9828.3|9843.8|9835.8|9834.3|9826.3|47
1587122400000|2020-04-17 11:20:00|9835.8|9827.8|9835.3|9827.3|9839.3|9831.3|9834.8|9826.8|69
1587122700000|2020-04-17 11:25:00|9834.8|9826.8|9842.8|9834.8|9844.3|9836.3|9834.3|9826.3|99
1587123000000|2020-04-17 11:30:00|9843.3|9835.3|9835.3|9827.3|9843.3|9835.3|9833.8|9825.8|234
1587123300000|2020-04-17 11:35:00|9835.8|9827.8|9834.3|9826.3|9841.3|9833.3|9833.8|9825.8|128
1587123600000|2020-04-17 11:40:00|9833.8|9825.8|9842.3|9834.3|9842.3|9834.3|9833.3|9825.3|74
1587123900000|2020-04-17 11:45:00|9842.8|9834.8|9845.8|9837.8|9850.3|9842.3|9841.8|9833.8|158
1587124200000|2020-04-17 11:50:00|9845.3|9837.3|9854.3|9846.3|9856.3|9848.3|9844.8|9836.8|178
1587124500000|2020-04-17 11:55:00|9854.8|9846.8|9846.3|9838.3|9855.8|9847.8|9846.3|9838.3|20
1587124800000|2020-04-17 12:00:00|9847.3|9839.3|9837.3|9829.3|9853.8|9845.8|9834.8|9826.8|82
1587125100000|2020-04-17 12:05:00|9837.8|9829.8|9841.3|9833.3|9843.3|9835.3|9835.3|9827.3|16
1587125400000|2020-04-17 12:10:00|9841.8|9833.8|9840.3|9832.3|9844.3|9836.3|9835.3|9827.3|22
1587125700000|2020-04-17 12:15:00|9839.8|9831.8|9841.3|9833.3|9842.3|9834.3|9834.3|9826.3|56
1587126000000|2020-04-17 12:20:00|9841.8|9833.8|9843.3|9835.3|9843.3|9835.3|9836.3|9828.3|20
1587126300000|2020-04-17 12:25:00|9843.8|9835.8|9836.8|9828.8|9845.8|9837.8|9834.8|9826.8|29
1587126600000|2020-04-17 12:30:00|9836.3|9828.3|9836.8|9828.8|9841.8|9833.8|9833.8|9825.8|14
1587126900000|2020-04-17 12:35:00|9835.8|9827.8|9833.3|9825.3|9840.3|9832.3|9830.3|9822.3|43
1587127200000|2020-04-17 12:40:00|9833.8|9825.8|9832.3|9824.3|9838.8|9830.8|9831.3|9823.3|35
1587127500000|2020-04-17 12:45:00|9832.8|9824.8|9836.8|9828.8|9838.3|9830.3|9829.8|9821.8|33
1587127800000|2020-04-17 12:50:00|9837.3|9829.3|9840.8|9832.8|9840.8|9832.8|9834.3|9826.3|88
1587128100000|2020-04-17 12:55:00|9841.3|9833.3|9839.3|9831.3|9841.3|9833.3|9834.3|9826.3|78
1587128400000|2020-04-17 13:00:00|9839.8|9831.8|9832.3|9824.3|9842.8|9834.8|9830.3|9822.3|47
1587128700000|2020-04-17 13:05:00|9832.8|9824.8|9824.3|9816.3|9835.3|9827.3|9817.8|9809.8|94
1587129000000|2020-04-17 13:10:00|9824.8|9816.8|9829.3|9821.3|9830.3|9822.3|9818.3|9810.3|43
1587129300000|2020-04-17 13:15:00|9828.8|9820.8|9824.3|9816.3|9830.3|9822.3|9820.8|9812.8|18
1587129600000|2020-04-17 13:20:00|9824.8|9816.8|9825.3|9817.3|9827.3|9819.3|9820.3|9812.3|30
1587129900000|2020-04-17 13:25:00|9825.8|9817.8|9827.3|9819.3|9828.8|9820.8|9820.8|9812.8|24
1587130200000|2020-04-17 13:30:00|9826.8|9818.8|9817.8|9809.8|9833.8|9825.8|9817.3|9809.3|306
1587130500000|2020-04-17 13:35:00|9816.8|9808.8|9808.3|9800.3|9817.3|9809.3|9798.3|9790.3|343
1587130800000|2020-04-17 13:40:00|9807.8|9799.8|9798.3|9790.3|9807.8|9799.8|9790.8|9782.8|439
1587131100000|2020-04-17 13:45:00|9798.8|9790.8|9800.3|9792.3|9808.3|9800.3|9798.3|9790.3|264
1587131400000|2020-04-17 13:50:00|9799.8|9791.8|9795.3|9787.3|9803.3|9795.3|9795.3|9787.3|302
1587131700000|2020-04-17 13:55:00|9795.8|9787.8|9809.8|9801.8|9811.8|9803.8|9795.8|9787.8|162
1587132000000|2020-04-17 14:00:00|9809.3|9801.3|9802.3|9794.3|9812.8|9804.8|9798.8|9790.8|189
1587132300000|2020-04-17 14:05:00|9802.8|9794.8|9804.3|9796.3|9808.3|9800.3|9798.3|9790.3|184
1587132600000|2020-04-17 14:10:00|9804.8|9796.8|9790.3|9782.3|9806.3|9798.3|9788.8|9780.8|167
1587132900000|2020-04-17 14:15:00|9789.3|9781.3|9770.3|9762.3|9791.3|9783.3|9768.3|9760.3|326
1587133200000|2020-04-17 14:20:00|9769.8|9761.8|9771.3|9763.3|9775.8|9767.8|9764.8|9756.8|207
1587133500000|2020-04-17 14:25:00|9770.8|9762.8|9773.3|9765.3|9777.3|9769.3|9766.3|9758.3|133
1587133800000|2020-04-17 14:30:00|9772.8|9764.8|9764.8|9756.8|9775.3|9767.3|9762.8|9754.8|100
1587134100000|2020-04-17 14:35:00|9764.3|9756.3|9766.3|9758.3|9771.8|9763.8|9759.8|9751.8|189
1587134400000|2020-04-17 14:40:00|9766.8|9758.8|9762.8|9754.8|9775.8|9767.8|9761.8|9753.8|184
1587134700000|2020-04-17 14:45:00|9763.3|9755.3|9757.3|9749.3|9764.3|9756.3|9755.8|9747.8|159
1587135000000|2020-04-17 14:50:00|9757.8|9749.8|9765.8|9757.8|9765.8|9757.8|9753.8|9745.8|227
1587135300000|2020-04-17 14:55:00|9766.3|9758.3|9767.3|9759.3|9772.3|9764.3|9764.3|9756.3|92
1587135600000|2020-04-17 15:00:00|9766.3|9758.3|9772.3|9764.3|9776.3|9768.3|9763.3|9755.3|176
1587135900000|2020-04-17 15:05:00|9770.3|9762.3|9772.3|9764.3|9777.3|9769.3|9768.3|9760.3|112
1587136200000|2020-04-17 15:10:00|9769.3|9761.3|9770.3|9762.3|9774.3|9766.3|9764.3|9756.3|71
1587136500000|2020-04-17 15:15:00|9769.3|9761.3|9770.3|9762.3|9770.3|9762.3|9759.3|9751.3|158
1587136800000|2020-04-17 15:20:00|9768.3|9760.3|9759.3|9751.3|9769.3|9761.3|9755.3|9747.3|142
1587137100000|2020-04-17 15:25:00|9758.3|9750.3|9753.3|9745.3|9760.3|9752.3|9752.3|9744.3|129
1587137400000|2020-04-17 15:30:00|9754.3|9746.3|9759.3|9751.3|9760.3|9752.3|9749.3|9741.3|209
1587137700000|2020-04-17 15:35:00|9760.3|9752.3|9761.3|9753.3|9765.3|9757.3|9757.3|9749.3|125
1587138000000|2020-04-17 15:40:00|9762.3|9754.3|9763.3|9755.3|9768.3|9760.3|9757.3|9749.3|114
1587138300000|2020-04-17 15:45:00|9764.3|9756.3|9765.3|9757.3|9766.3|9758.3|9762.3|9754.3|52
1587138600000|2020-04-17 15:50:00|9764.3|9756.3|9766.3|9758.3|9769.3|9761.3|9761.3|9753.3|115
1587138900000|2020-04-17 15:55:00|9765.3|9757.3|9764.3|9756.3|9768.3|9760.3|9761.3|9753.3|75
1587139200000|2020-04-17 16:00:00|9765.3|9757.3|9760.3|9752.3|9765.3|9757.3|9759.3|9751.3|37
1587139500000|2020-04-17 16:05:00|9759.3|9751.3|9757.3|9749.3|9763.3|9755.3|9757.3|9749.3|39
1587139800000|2020-04-17 16:10:00|9758.3|9750.3|9760.3|9752.3|9761.3|9753.3|9757.3|9749.3|49
1587140100000|2020-04-17 16:15:00|9761.3|9753.3|9765.3|9757.3|9766.3|9758.3|9759.3|9751.3|63
1587140400000|2020-04-17 16:20:00|9764.3|9756.3|9760.3|9752.3|9764.3|9756.3|9760.3|9752.3|59
1587140700000|2020-04-17 16:25:00|9762.3|9754.3|9757.3|9749.3|9763.3|9755.3|9757.3|9749.3|91
1587141000000|2020-04-17 16:30:00|9759.3|9751.3|9760.3|9752.3|9762.3|9754.3|9757.3|9749.3|114
1587141300000|2020-04-17 16:35:00|9761.3|9753.3|9768.3|9760.3|9770.3|9762.3|9757.3|9749.3|233
1587141600000|2020-04-17 16:40:00|9767.3|9759.3|9773.3|9765.3|9780.3|9772.3|9766.3|9758.3|277
1587141900000|2020-04-17 16:45:00|9772.3|9764.3|9778.3|9770.3|9778.3|9770.3|9768.3|9760.3|73
1587142200000|2020-04-17 16:50:00|9777.3|9769.3|9775.3|9767.3|9777.3|9769.3|9769.3|9761.3|51
1587142500000|2020-04-17 16:55:00|9776.3|9768.3|9770.3|9762.3|9779.3|9771.3|9769.3|9761.3|75
1587142800000|2020-04-17 17:00:00|9769.3|9761.3|9769.3|9761.3|9774.3|9766.3|9768.3|9760.3|36
1587143100000|2020-04-17 17:05:00|9767.3|9759.3|9771.3|9763.3|9771.3|9763.3|9764.3|9756.3|94
1587143400000|2020-04-17 17:10:00|9772.3|9764.3|9766.3|9758.3|9772.3|9764.3|9766.3|9758.3|38
1587143700000|2020-04-17 17:15:00|9767.3|9759.3|9771.3|9763.3|9772.3|9764.3|9764.3|9756.3|34
1587144000000|2020-04-17 17:20:00|9772.3|9764.3|9773.3|9765.3|9773.3|9765.3|9766.3|9758.3|179
1587144300000|2020-04-17 17:25:00|9772.3|9764.3|9769.3|9761.3|9776.3|9768.3|9769.3|9761.3|31
1587144600000|2020-04-17 17:30:00|9771.3|9763.3|9770.3|9762.3|9773.3|9765.3|9770.3|9762.3|30
1587144900000|2020-04-17 17:35:00|9771.3|9763.3|9776.3|9768.3|9776.3|9768.3|9771.3|9763.3|34
1587145200000|2020-04-17 17:40:00|9774.3|9766.3|9773.3|9765.3|9777.3|9769.3|9773.3|9765.3|12
1587145500000|2020-04-17 17:45:00|9772.3|9764.3|9767.3|9759.3|9773.3|9765.3|9767.3|9759.3|20
1587145800000|2020-04-17 17:50:00|9765.3|9757.3|9761.3|9753.3|9767.3|9759.3|9761.3|9753.3|53
1587146100000|2020-04-17 17:55:00|9762.3|9754.3|9767.3|9759.3|9768.3|9760.3|9760.3|9752.3|92
1587146400000|2020-04-17 18:00:00|9765.3|9757.3|9762.3|9754.3|9765.3|9757.3|9760.3|9752.3|65
1587146700000|2020-04-17 18:05:00|9759.3|9751.3|9761.3|9753.3|9761.3|9753.3|9758.3|9750.3|48
1587147000000|2020-04-17 18:10:00|9760.3|9752.3|9759.3|9751.3|9764.3|9756.3|9758.3|9750.3|35
1587147300000|2020-04-17 18:15:00|9758.3|9750.3|9760.3|9752.3|9761.3|9753.3|9758.3|9750.3|34
1587147600000|2020-04-17 18:20:00|9759.3|9751.3|9761.3|9753.3|9761.3|9753.3|9759.3|9751.3|19
1587147900000|2020-04-17 18:25:00|9759.3|9751.3|9759.3|9751.3|9761.3|9753.3|9758.3|9750.3|49
1587148200000|2020-04-17 18:30:00|9758.3|9750.3|9757.3|9749.3|9758.3|9750.3|9753.3|9745.3|71
1587148500000|2020-04-17 18:35:00|9756.3|9748.3|9758.3|9750.3|9758.3|9750.3|9755.3|9747.3|58
1587148800000|2020-04-17 18:40:00|9759.3|9751.3|9760.3|9752.3|9762.3|9754.3|9754.3|9746.3|161
1587149100000|2020-04-17 18:45:00|9759.3|9751.3|9761.3|9753.3|9762.3|9754.3|9758.3|9750.3|50
1587149400000|2020-04-17 18:50:00|9760.3|9752.3|9763.3|9755.3|9765.3|9757.3|9759.3|9751.3|111
1587149700000|2020-04-17 18:55:00|9764.3|9756.3|9774.5|9749.1|9774.5|9759.3|9760.3|9749|112
1587150000000|2020-04-17 19:00:00|9776|9750.6|9776.1|9750.7|9779.4|9754|9771.8|9746.4|0
1587150300000|2020-04-17 19:05:00|9775.9|9750.5|9776|9750.6|9778.3|9752.9|9772.8|9747.4|0
1587150600000|2020-04-17 19:10:00|9776.8|9751.4|9777.7|9752.3|9778|9752.6|9773.1|9747.7|0
1587150900000|2020-04-17 19:15:00|9777.9|9752.5|9787.4|9762|9788.2|9762.8|9776.9|9751.5|0
1587151200000|2020-04-17 19:20:00|9787.5|9762.1|9782.6|9757.2|9788.3|9762.9|9782.4|9757|0
1587151500000|2020-04-17 19:25:00|9782.8|9757.4|9795.6|9770.2|9795.9|9770.5|9782.8|9757.4|0
1587151800000|2020-04-17 19:30:00|9795.7|9770.3|9803.7|9778.3|9805.2|9779.8|9795.6|9770.2|0
1587152100000|2020-04-17 19:35:00|9803.8|9778.4|9814.4|9789|9814.5|9789.1|9803.8|9778.4|0
1587152400000|2020-04-17 19:40:00|9814.5|9789.1|9809.9|9784.5|9815.9|9790.5|9806.3|9780.9|0
1587152700000|2020-04-17 19:45:00|9810.2|9784.8|9823|9797.6|9824.1|9798.7|9809.3|9783.9|0
1587153000000|2020-04-17 19:50:00|9823.8|9798.4|9839.5|9814.1|9840.5|9815.1|9823.8|9798.4|0
1587153300000|2020-04-17 19:55:00|9839.3|9813.9|9841.1|9815.7|9843.6|9818.2|9824.1|9798.7|0
1587153600000|2020-04-17 20:00:00|9839.9|9814.5|9843.8|9818.4|9848.6|9823.2|9832.4|9807|0
1587153900000|2020-04-17 20:05:00|9844.4|9819|9846.2|9820.8|9848|9822.6|9840.8|9815.4|0
1587154200000|2020-04-17 20:10:00|9845.9|9820.5|9850.7|9825.3|9857.7|9832.3|9845.6|9820.2|0
1587154500000|2020-04-17 20:15:00|9850.6|9825.2|9853.3|9827.9|9857.8|9832.4|9849.3|9823.9|0
1587154800000|2020-04-17 20:20:00|9853.1|9827.7|9852.4|9827|9853.6|9828.2|9851.8|9826.4|0
1587155100000|2020-04-17 20:25:00|9852.6|9827.2|9849.3|9823.9|9852.6|9827.2|9848.5|9823.1|0
1587155400000|2020-04-17 20:30:00|9851.4|9826|9846.6|9821.2|9855|9829.6|9846|9820.6|0
1587155700000|2020-04-17 20:35:00|9846|9820.6|9844.2|9818.8|9848.4|9823|9842.4|9817|0
1587156000000|2020-04-17 20:40:00|9843.6|9818.2|9845.4|9820|9847.8|9822.4|9842.4|9817|0
1587156300000|2020-04-17 20:45:00|9846|9820.6|9848.4|9823|9848.4|9823|9845.4|9820|0
1587156600000|2020-04-17 20:50:00|9847.8|9822.4|9850.2|9824.8|9851.4|9826|9847.2|9821.8|0
1587156900000|2020-04-17 20:55:00|9850.8|9825.4|9848|9822.6|9852.6|9827.2|9844.8|9819.4|0
1587333600000|2020-04-19 22:00:00|9814.4|9789|9804.8|9779.4|9827|9801.6|9804.8|9779.4|0
1587333900000|2020-04-19 22:05:00|9804.2|9778.8|9815.2|9789.8|9815.5|9790.1|9802.4|9777|0
1587334200000|2020-04-19 22:10:00|9813.1|9787.7|9804.7|9779.3|9817|9791.6|9802.9|9777.5|0
1587334500000|2020-04-19 22:15:00|9805|9779.6|9799.3|9773.9|9805.9|9780.5|9798.1|9772.7|0
1587334800000|2020-04-19 22:20:00|9799.9|9774.5|9783.8|9758.4|9800.8|9775.4|9781.7|9756.3|0
1587335100000|2020-04-19 22:25:00|9784.1|9758.7|9794.6|9769.2|9795.2|9769.8|9783.2|9757.8|0
1587335400000|2020-04-19 22:30:00|9793.4|9768|9794|9768.6|9799.1|9773.7|9789.2|9763.8|0
1587335700000|2020-04-19 22:35:00|9793.7|9768.3|9788|9762.6|9797|9771.6|9785.3|9759.9|0
1587336000000|2020-04-19 22:40:00|9787.7|9762.3|9787.1|9761.7|9791|9765.6|9784.4|9759|0
1587336300000|2020-04-19 22:45:00|9786.8|9761.4|9791.6|9766.2|9792.8|9767.4|9786.8|9761.4|0
1587336600000|2020-04-19 22:50:00|9792.2|9766.8|9797.6|9772.2|9798.2|9772.8|9791.6|9766.2|0
1587336900000|2020-04-19 22:55:00|9797|9771.6|9798.8|9773.4|9799.4|9774|9793.7|9768.3|0
1587337200000|2020-04-19 23:00:00|9798.5|9773.1|9791.6|9766.2|9801.5|9776.1|9791.3|9765.9|0
1587337500000|2020-04-19 23:05:00|9791.9|9766.5|9798.2|9772.8|9798.8|9773.4|9789.8|9764.4|0
1587337800000|2020-04-19 23:10:00|9798.8|9773.4|9803|9777.6|9803.3|9777.9|9798.2|9772.8|0
1587338100000|2020-04-19 23:15:00|9803.3|9777.9|9803.6|9778.2|9804.8|9779.4|9800.6|9775.2|0
1587338400000|2020-04-19 23:20:00|9803.9|9778.5|9806.6|9781.2|9807.2|9781.8|9803.6|9778.2|0
1587338700000|2020-04-19 23:25:00|9806.9|9781.5|9806.6|9781.2|9807.2|9781.8|9804.8|9779.4|0
1587339000000|2020-04-19 23:30:00|9807.2|9781.8|9806.6|9781.2|9808.4|9783|9803.6|9778.2|0
1587339300000|2020-04-19 23:35:00|9806.3|9780.9|9803|9777.6|9807.2|9781.8|9798.8|9773.4|0
1587339600000|2020-04-19 23:40:00|9803.6|9778.2|9800.6|9775.2|9803.6|9778.2|9796.4|9771|0
1587339900000|2020-04-19 23:45:00|9800.3|9774.9|9804.5|9779.1|9805.4|9780|9800|9774.6|0
1587340200000|2020-04-19 23:50:00|9804.2|9778.8|9793.4|9768|9804.5|9779.1|9792.8|9767.4|0
1587340500000|2020-04-19 23:55:00|9793.1|9767.7|9796.4|9771|9797|9771.6|9792.8|9767.4|0
1587340800000|2020-04-20 00:00:00|9797|9771.6|9799.7|9774.3|9806.3|9780.9|9797|9771.6|0
1587341100000|2020-04-20 00:05:00|9800|9774.6|9805.2|9779.8|9805.4|9780|9797.9|9772.5|0
1587341400000|2020-04-20 00:10:00|9804.6|9779.2|9810|9784.6|9810|9784.6|9803|9777.6|0
1587341700000|2020-04-20 00:15:00|9809.4|9784|9827.5|9802.1|9831.1|9805.7|9804.7|9779.3|0
1587342000000|2020-04-20 00:20:00|9827.7|9802.3|9823.4|9798|9832|9806.6|9818.2|9792.8|0
1587342300000|2020-04-20 00:25:00|9823.7|9798.3|9828.8|9803.4|9828.8|9803.4|9819.7|9794.3|0
1587342600000|2020-04-20 00:30:00|9829.1|9803.7|9856.9|9831.5|9857.5|9832.1|9829.1|9803.7|0
1587342900000|2020-04-20 00:35:00|9857.2|9831.8|9861|9835.6|9864.4|9839|9856.3|9830.9|0
1587343200000|2020-04-20 00:40:00|9860.9|9835.5|9855.6|9830.2|9860.9|9835.5|9852.4|9827|0
1587343500000|2020-04-20 00:45:00|9855.7|9830.3|9874.9|9849.5|9880|9854.6|9852.9|9827.5|0
1587343800000|2020-04-20 00:50:00|9874.1|9848.7|9868.4|9843|9874.9|9849.5|9864.1|9838.7|0
1587344100000|2020-04-20 00:55:00|9868.5|9843.1|9861.1|9835.7|9873.6|9848.2|9856.4|9831|0
1587344400000|2020-04-20 01:00:00|9860.8|9835.4|9832.8|9807.4|9860.8|9835.4|9832.3|9806.9|0
1587344700000|2020-04-20 01:05:00|9832.9|9807.5|9829|9803.6|9833.2|9807.8|9814|9788.6|0
1587345000000|2020-04-20 01:10:00|9828.7|9803.3|9788.5|9763.1|9829.3|9803.9|9788.5|9763.1|0
1587345300000|2020-04-20 01:15:00|9776.4|9751|9781.6|9773.6|9785.6|9777.6|9757.6|9749.6|1128
1587345600000|2020-04-20 01:20:00|9780.6|9772.6|9778.6|9770.6|9785.6|9777.6|9760.6|9752.6|1536
1587345900000|2020-04-20 01:25:00|9779.6|9771.6|9771.6|9763.6|9785.6|9777.6|9770.6|9762.6|509
1587346200000|2020-04-20 01:30:00|9774.6|9766.6|9774.6|9766.6|9801.6|9793.6|9757.6|9749.6|3214
1587346500000|2020-04-20 01:35:00|9777.6|9769.6|9787.6|9779.6|9793.6|9785.6|9751.6|9743.6|1618
1587346800000|2020-04-20 01:40:00|9788.6|9780.6|9743.6|9735.6|9788.6|9780.6|9739.6|9731.6|1139
1587347100000|2020-04-20 01:45:00|9742.6|9734.6|9773.6|9765.6|9778.6|9770.6|9740.6|9732.6|763
1587347400000|2020-04-20 01:50:00|9774.6|9766.6|9791.6|9783.6|9793.6|9785.6|9763.6|9755.6|609
1587347700000|2020-04-20 01:55:00|9792.6|9784.6|9799.6|9791.6|9801.6|9793.6|9784.6|9776.6|626
1587348000000|2020-04-20 02:00:00|9800.6|9792.6|9816.6|9808.6|9818.6|9810.6|9796.6|9788.6|805
1587348300000|2020-04-20 02:05:00|9818.6|9810.6|9813.6|9805.6|9829.6|9821.6|9806.6|9798.6|743
1587348600000|2020-04-20 02:10:00|9812.6|9804.6|9836.6|9828.6|9836.6|9828.6|9805.6|9797.6|864
1587348900000|2020-04-20 02:15:00|9837.6|9829.6|9846.6|9838.6|9848.6|9840.6|9824.6|9816.6|832
1587349200000|2020-04-20 02:20:00|9848.6|9840.6|9844.6|9836.6|9848.6|9840.6|9831.6|9823.6|575
1587349500000|2020-04-20 02:25:00|9845.6|9837.6|9851.6|9843.6|9856.6|9848.6|9836.6|9828.6|819
1587349800000|2020-04-20 02:30:00|9852.6|9844.6|9843.6|9835.6|9853.6|9845.6|9838.6|9830.6|773
1587350100000|2020-04-20 02:35:00|9845.6|9837.6|9840.6|9832.6|9851.6|9843.6|9833.6|9825.6|1593
1587350400000|2020-04-20 02:40:00|9841.6|9833.6|9857.6|9849.6|9866.6|9858.6|9839.6|9831.6|1054
1587350700000|2020-04-20 02:45:00|9856.6|9848.6|9832.6|9824.6|9862.6|9854.6|9829.6|9821.6|1171
1587351000000|2020-04-20 02:50:00|9830.6|9822.6|9853.6|9845.6|9855.6|9847.6|9830.6|9822.6|788
1587351300000|2020-04-20 02:55:00|9852.6|9844.6|9858.6|9850.6|9859.6|9851.6|9850.6|9842.6|386
1587351600000|2020-04-20 03:00:00|9859.6|9851.6|9863.6|9855.6|9865.6|9857.6|9848.6|9840.6|385
1587351900000|2020-04-20 03:05:00|9864.6|9856.6|9857.6|9849.6|9864.6|9856.6|9848.6|9840.6|297
1587352200000|2020-04-20 03:10:00|9858.6|9850.6|9865.6|9857.6|9868.6|9860.6|9853.6|9845.6|338
1587352500000|2020-04-20 03:15:00|9866.6|9858.6|9882.6|9874.6|9884.6|9876.6|9860.6|9852.6|629
1587352800000|2020-04-20 03:20:00|9883.6|9875.6|9875.6|9867.6|9885.6|9877.6|9874.6|9866.6|385
1587353100000|2020-04-20 03:25:00|9876.6|9868.6|9862.6|9854.6|9877.6|9869.6|9860.6|9852.6|536
1587353400000|2020-04-20 03:30:00|9861.6|9853.6|9859.6|9851.6|9871.6|9863.6|9858.6|9850.6|709
1587353700000|2020-04-20 03:35:00|9858.6|9850.6|9856.6|9848.6|9861.6|9853.6|9853.6|9845.6|356
1587354000000|2020-04-20 03:40:00|9855.6|9847.6|9856.6|9848.6|9857.6|9849.6|9849.6|9841.6|290
1587354300000|2020-04-20 03:45:00|9855.6|9847.6|9844.6|9836.6|9856.6|9848.6|9841.6|9833.6|967
1587354600000|2020-04-20 03:50:00|9845.6|9837.6|9850.6|9842.6|9852.6|9844.6|9844.6|9836.6|257
1587354900000|2020-04-20 03:55:00|9849.6|9841.6|9857.6|9849.6|9859.6|9851.6|9849.6|9841.6|354
1587355200000|2020-04-20 04:00:00|9868|9842.6|9864.3|9838.9|9868|9842.6|9864.3|9838.9|0
1587355500000|2020-04-20 04:05:00|9864.1|9838.7|9872.7|9847.3|9874.4|9849|9863.4|9838|0
1587355800000|2020-04-20 04:10:00|9872.8|9847.4|9868.2|9842.8|9874.4|9849|9864.1|9838.7|0
1587356100000|2020-04-20 04:15:00|9868.1|9842.7|9864.1|9838.7|9870.1|9844.7|9861|9835.6|0
1587356400000|2020-04-20 04:20:00|9864|9838.6|9869.8|9844.4|9873|9847.6|9864|9838.6|0
1587356700000|2020-04-20 04:25:00|9869.5|9844.1|9866.9|9841.5|9870.6|9845.2|9864|9838.6|0
1587357000000|2020-04-20 04:30:00|9867|9841.6|9871.6|9846.2|9873.9|9848.5|9865.2|9839.8|0
1587357300000|2020-04-20 04:35:00|9871.3|9845.9|9868.2|9842.8|9874.2|9848.8|9868.1|9842.7|0
1587357600000|2020-04-20 04:40:00|9868.4|9843|9859.4|9834|9868.4|9843|9859.1|9833.7|0
1587357900000|2020-04-20 04:45:00|9859.5|9834.1|9851.9|9826.5|9860.6|9835.2|9849.3|9823.9|0
1587358200000|2020-04-20 04:50:00|9852.1|9826.7|9852.2|9826.8|9855.1|9829.7|9846.7|9821.3|0
1587358500000|2020-04-20 04:55:00|9852.1|9826.7|9851.3|9825.9|9855.1|9829.7|9848.5|9823.1|4
1587358800000|2020-04-20 05:00:00|9851.6|9843.6|9845.6|9837.6|9852.6|9844.6|9832.6|9824.6|836
1587359100000|2020-04-20 05:05:00|9846.6|9838.6|9839.6|9831.6|9849.6|9841.6|9839.6|9831.6|249
1587359400000|2020-04-20 05:10:00|9840.6|9832.6|9820.6|9812.6|9848.6|9840.6|9818.6|9810.6|1059
1587359700000|2020-04-20 05:15:00|9819.6|9811.6|9831.6|9823.6|9831.6|9823.6|9814.6|9806.6|530
1587360000000|2020-04-20 05:20:00|9830.6|9822.6|9839.6|9831.6|9843.6|9835.6|9830.6|9822.6|424
1587360300000|2020-04-20 05:25:00|9840.6|9832.6|9846.6|9838.6|9846.6|9838.6|9839.6|9831.6|240
1587360600000|2020-04-20 05:30:00|9847.6|9839.6|9843.6|9835.6|9853.6|9845.6|9841.6|9833.6|293
1587360900000|2020-04-20 05:35:00|9844.6|9836.6|9828.6|9820.6|9848.6|9840.6|9827.6|9819.6|312
1587361200000|2020-04-20 05:40:00|9831.6|9823.6|9826.6|9818.6|9838.6|9830.6|9824.6|9816.6|581
1587361500000|2020-04-20 05:45:00|9827.6|9819.6|9837.6|9829.6|9838.6|9830.6|9822.6|9814.6|357
1587361800000|2020-04-20 05:50:00|9838.6|9830.6|9830.6|9822.6|9845.6|9837.6|9827.6|9819.6|661
1587362100000|2020-04-20 05:55:00|9829.6|9821.6|9826.6|9818.6|9835.6|9827.6|9824.6|9816.6|839
1587362400000|2020-04-20 06:00:00|9825.6|9817.6|9813.6|9805.6|9835.6|9827.6|9811.6|9803.6|590
1587362700000|2020-04-20 06:05:00|9812.6|9804.6|9821.6|9813.6|9823.6|9815.6|9807.6|9799.6|613
1587363000000|2020-04-20 06:10:00|9820.6|9812.6|9815.6|9807.6|9827.6|9819.6|9812.6|9804.6|492
1587363300000|2020-04-20 06:15:00|9814.6|9806.6|9822.6|9814.6|9824.6|9816.6|9810.6|9802.6|871
1587363600000|2020-04-20 06:20:00|9820.6|9812.6|9824.6|9816.6|9826.6|9818.6|9816.6|9808.6|565
1587363900000|2020-04-20 06:25:00|9825.6|9817.6|9825.6|9817.6|9825.6|9817.6|9813.6|9805.6|476
1587364200000|2020-04-20 06:30:00|9826.6|9818.6|9816.6|9808.6|9828.6|9820.6|9816.6|9808.6|868
1587364500000|2020-04-20 06:35:00|9815.6|9807.6|9822.6|9814.6|9825.6|9817.6|9815.6|9807.6|602
1587364800000|2020-04-20 06:40:00|9821.6|9813.6|9822.6|9814.6|9827.6|9819.6|9816.6|9808.6|495
1587365100000|2020-04-20 06:45:00|9823.6|9815.6|9832.6|9824.6|9832.6|9824.6|9822.6|9814.6|515
1587365400000|2020-04-20 06:50:00|9831.6|9823.6|9827.6|9819.6|9833.6|9825.6|9822.6|9814.6|405
1587365700000|2020-04-20 06:55:00|9828.6|9820.6|9834.6|9826.6|9837.6|9829.6|9824.6|9816.6|496
1587366000000|2020-04-20 07:00:00|9835.6|9827.6|9813.6|9805.6|9838.6|9830.6|9813.6|9805.6|888
1587366300000|2020-04-20 07:05:00|9814.6|9806.6|9811.6|9803.6|9821.6|9813.6|9810.6|9802.6|1202
1587366600000|2020-04-20 07:10:00|9810.6|9802.6|9810.6|9802.6|9816.6|9808.6|9804.6|9796.6|639
1587366900000|2020-04-20 07:15:00|9809.6|9801.6|9801.6|9793.6|9815.6|9807.6|9800.6|9792.6|730
1587367200000|2020-04-20 07:20:00|9800.6|9792.6|9798.6|9790.6|9804.6|9796.6|9791.6|9783.6|1248
1587367500000|2020-04-20 07:25:00|9799.6|9791.6|9805.6|9797.6|9809.6|9801.6|9799.6|9791.6|602
1587367800000|2020-04-20 07:30:00|9806.6|9798.6|9811.6|9803.6|9817.6|9809.6|9804.6|9796.6|468
1587368100000|2020-04-20 07:35:00|9810.6|9802.6|9804.6|9796.6|9812.6|9804.6|9802.6|9794.6|365
1587368400000|2020-04-20 07:40:00|9805.6|9797.6|9815.6|9807.6|9818.6|9810.6|9805.6|9797.6|538
1587368700000|2020-04-20 07:45:00|9816.6|9808.6|9816.6|9808.6|9818.6|9810.6|9809.6|9801.6|598
1587369000000|2020-04-20 07:50:00|9815.6|9807.6|9826.6|9818.6|9830.6|9822.6|9815.6|9807.6|892
1587369300000|2020-04-20 07:55:00|9827.6|9819.6|9839.6|9831.6|9839.6|9831.6|9825.6|9817.6|900
1587369600000|2020-04-20 08:00:00|9838.6|9830.6|9822.6|9814.6|9838.6|9830.6|9820.6|9812.6|1244
1587369900000|2020-04-20 08:05:00|9821.6|9813.6|9811.6|9803.6|9821.6|9813.6|9810.6|9802.6|989
1587370200000|2020-04-20 08:10:00|9812.6|9804.6|9816.6|9808.6|9825.6|9817.6|9806.6|9798.6|2549
1587370500000|2020-04-20 08:15:00|9815.6|9807.6|9802.6|9794.6|9816.6|9808.6|9802.6|9794.6|1218
1587370800000|2020-04-20 08:20:00|9803.6|9795.6|9789.6|9781.6|9803.6|9795.6|9788.6|9780.6|926
1587371100000|2020-04-20 08:25:00|9788.6|9780.6|9801.6|9793.6|9804.6|9796.6|9786.6|9778.6|390
1587371400000|2020-04-20 08:30:00|9804.3|9778.9|9796.3|9770.9|9807.8|9782.4|9791.7|9766.3|5
1587371700000|2020-04-20 08:35:00|9794.6|9769.2|9794.6|9769.2|9799.2|9773.8|9794.3|9768.9|0
1587372000000|2020-04-20 08:40:00|9794.4|9769|9799.2|9773.8|9800.4|9775|9794.4|9769|0
1587372300000|2020-04-20 08:45:00|9799.4|9774|9802.2|9776.8|9810.3|9784.9|9797.5|9772.1|0
1587372600000|2020-04-20 08:50:00|9802|9776.6|9799.5|9774.1|9807.7|9782.3|9799.1|9773.7|0
1587372900000|2020-04-20 08:55:00|9799.8|9774.4|9803.4|9778|9808.3|9782.9|9797.8|9772.4|0
1587373200000|2020-04-20 09:00:00|9804.2|9778.8|9809.6|9784.2|9814.1|9788.7|9803.4|9778|0
1587373500000|2020-04-20 09:05:00|9809.8|9784.4|9809.8|9784.4|9812.4|9787|9803.3|9777.9|0
1587373800000|2020-04-20 09:10:00|9810.6|9785.2|9811.8|9786.4|9813.3|9787.9|9805.4|9780|0
1587374100000|2020-04-20 09:15:00|9813.5|9788.1|9802.6|9794.6|9816.1|9808.1|9802.6|9788.1|220
1587374400000|2020-04-20 09:20:00|9803.1|9795.1|9803.6|9795.6|9807.6|9799.6|9799.1|9791.1|133
1587374700000|2020-04-20 09:25:00|9803.1|9795.1|9804.6|9796.6|9809.6|9801.6|9799.1|9791.1|73
1587375000000|2020-04-20 09:30:00|9805.1|9797.1|9802.6|9794.6|9810.6|9802.6|9802.1|9794.1|20
1587375300000|2020-04-20 09:35:00|9802.1|9794.1|9799.6|9791.6|9804.6|9796.6|9793.6|9785.6|31
1587375600000|2020-04-20 09:40:00|9800.1|9792.1|9807.1|9799.1|9807.6|9799.6|9798.1|9790.1|38
1587375900000|2020-04-20 09:45:00|9807.6|9799.6|9804.1|9796.1|9808.1|9800.1|9802.6|9794.6|48
1587376200000|2020-04-20 09:50:00|9804.6|9796.6|9802.1|9794.1|9808.1|9800.1|9800.6|9792.6|20
1587376500000|2020-04-20 09:55:00|9801.6|9793.6|9789.1|9781.1|9802.6|9794.6|9783.6|9775.6|86
1587376800000|2020-04-20 10:00:00|9789.6|9781.6|9782.1|9774.1|9790.6|9782.6|9781.1|9773.1|66
1587377100000|2020-04-20 10:05:00|9783.1|9775.1|9780.1|9772.1|9783.6|9775.6|9775.1|9767.1|93
1587377400000|2020-04-20 10:10:00|9779.6|9771.6|9773.6|9765.6|9785.1|9777.1|9770.6|9762.6|169
1587377700000|2020-04-20 10:15:00|9774.1|9766.1|9773.6|9765.6|9780.1|9772.1|9772.6|9764.6|19
1587378000000|2020-04-20 10:20:00|9774.1|9766.1|9754.6|9746.6|9781.6|9773.6|9750.6|9742.6|150
1587378300000|2020-04-20 10:25:00|9755.6|9747.6|9758.1|9750.1|9762.6|9754.6|9748.6|9740.6|69
1587378600000|2020-04-20 10:30:00|9758.6|9750.6|9759.6|9751.6|9765.6|9757.6|9756.1|9748.1|27
1587378900000|2020-04-20 10:35:00|9760.1|9752.1|9762.6|9754.6|9764.1|9756.1|9758.6|9750.6|30
1587379200000|2020-04-20 10:40:00|9763.1|9755.1|9752.6|9744.6|9767.6|9759.6|9747.1|9739.1|231
1587379500000|2020-04-20 10:45:00|9753.1|9745.1|9758.1|9750.1|9760.1|9752.1|9752.1|9744.1|86
1587379800000|2020-04-20 10:50:00|9757.6|9749.6|9758.6|9750.6|9760.6|9752.6|9752.6|9744.6|22
1587380100000|2020-04-20 10:55:00|9758.1|9750.1|9758.6|9750.6|9760.6|9752.6|9755.6|9747.6|26
1587380400000|2020-04-20 11:00:00|9759.1|9751.1|9761.1|9753.1|9765.6|9757.6|9754.6|9746.6|25
1587380700000|2020-04-20 11:05:00|9760.6|9752.6|9754.1|9746.1|9765.6|9757.6|9752.1|9744.1|66
1587381000000|2020-04-20 11:10:00|9753.6|9745.6|9748.1|9740.1|9758.6|9750.6|9748.1|9740.1|38
1587381300000|2020-04-20 11:15:00|9747.6|9739.6|9735.1|9727.1|9749.6|9741.6|9733.1|9725.1|153
1587381600000|2020-04-20 11:20:00|9734.6|9726.6|9735.6|9727.6|9738.1|9730.1|9729.6|9721.6|120
1587381900000|2020-04-20 11:25:00|9735.1|9727.1|9725.6|9717.6|9737.6|9729.6|9725.1|9717.1|81
1587382200000|2020-04-20 11:30:00|9726.1|9718.1|9739.6|9731.6|9741.1|9733.1|9721.6|9713.6|63
1587382500000|2020-04-20 11:35:00|9739.1|9731.1|9734.6|9726.6|9739.6|9731.6|9732.1|9724.1|24
1587382800000|2020-04-20 11:40:00|9735.1|9727.1|9728.1|9720.1|9735.1|9727.1|9723.1|9715.1|211
1587383100000|2020-04-20 11:45:00|9728.6|9720.6|9711.6|9703.6|9730.1|9722.1|9711.1|9703.1|283
1587383400000|2020-04-20 11:50:00|9711.1|9703.1|9714.1|9706.1|9715.6|9707.6|9706.1|9698.1|124
1587383700000|2020-04-20 11:55:00|9714.6|9706.6|9717.6|9709.6|9720.1|9712.1|9710.1|9702.1|133
1587384000000|2020-04-20 12:00:00|9717.1|9709.1|9717.1|9709.1|9726.6|9718.6|9711.6|9703.6|123
1587384300000|2020-04-20 12:05:00|9716.6|9708.6|9725.6|9717.6|9728.1|9720.1|9710.6|9702.6|73
1587384600000|2020-04-20 12:10:00|9726.1|9718.1|9731.1|9723.1|9733.6|9725.6|9721.1|9713.1|144
1587384900000|2020-04-20 12:15:00|9730.6|9722.6|9730.1|9722.1|9733.6|9725.6|9726.6|9718.6|103
1587385200000|2020-04-20 12:20:00|9730.6|9722.6|9726.1|9718.1|9732.1|9724.1|9724.1|9716.1|85
1587385500000|2020-04-20 12:25:00|9725.6|9717.6|9724.1|9716.1|9730.1|9722.1|9724.1|9716.1|42
1587385800000|2020-04-20 12:30:00|9724.6|9716.6|9719.6|9711.6|9727.6|9719.6|9718.6|9710.6|96
1587386100000|2020-04-20 12:35:00|9720.1|9712.1|9720.1|9712.1|9725.6|9717.6|9718.6|9710.6|67
1587386400000|2020-04-20 12:40:00|9720.6|9712.6|9728.1|9720.1|9731.1|9723.1|9719.1|9711.1|46
1587386700000|2020-04-20 12:45:00|9727.6|9719.6|9728.6|9720.6|9729.1|9721.1|9722.1|9714.1|57
1587387000000|2020-04-20 12:50:00|9728.1|9720.1|9720.1|9712.1|9728.1|9720.1|9719.1|9711.1|55
1587387300000|2020-04-20 12:55:00|9721.1|9713.1|9722.6|9714.6|9726.1|9718.1|9721.1|9713.1|46
1587387600000|2020-04-20 13:00:00|9723.1|9715.1|9724.6|9716.6|9728.1|9720.1|9719.6|9711.6|57
1587387900000|2020-04-20 13:05:00|9724.1|9716.1|9721.1|9713.1|9724.6|9716.6|9716.1|9708.1|398
1587388200000|2020-04-20 13:10:00|9721.6|9713.6|9713.6|9705.6|9725.1|9717.1|9712.6|9704.6|51
1587388500000|2020-04-20 13:15:00|9712.6|9704.6|9718.6|9710.6|9719.6|9711.6|9707.6|9699.6|126
1587388800000|2020-04-20 13:20:00|9719.1|9711.1|9724.6|9716.6|9728.1|9720.1|9717.6|9709.6|48
1587389100000|2020-04-20 13:25:00|9724.1|9716.1|9728.6|9720.6|9732.1|9724.1|9724.1|9716.1|33
1587389400000|2020-04-20 13:30:00|9729.1|9721.1|9721.1|9713.1|9729.1|9721.1|9716.1|9708.1|400
1587389700000|2020-04-20 13:35:00|9721.6|9713.6|9724.6|9716.6|9732.1|9724.1|9716.6|9708.6|220
1587390000000|2020-04-20 13:40:00|9724.1|9716.1|9729.6|9721.6|9735.1|9727.1|9723.6|9715.6|124
1587390300000|2020-04-20 13:45:00|9730.1|9722.1|9740.6|9732.6|9746.1|9738.1|9729.1|9721.1|165
1587390600000|2020-04-20 13:50:00|9741.1|9733.1|9743.1|9735.1|9750.6|9742.6|9739.6|9731.6|143
1587390900000|2020-04-20 13:55:00|9744.6|9736.6|9747.6|9739.6|9751.6|9743.6|9744.1|9736.1|118
1587391200000|2020-04-20 14:00:00|9747.1|9739.1|9753.1|9745.1|9753.6|9745.6|9739.1|9731.1|86
1587391500000|2020-04-20 14:05:00|9752.6|9744.6|9753.6|9745.6|9757.6|9749.6|9749.1|9741.1|172
1587391800000|2020-04-20 14:10:00|9753.1|9745.1|9756.6|9748.6|9762.6|9754.6|9752.6|9744.6|95
1587392100000|2020-04-20 14:15:00|9756.1|9748.1|9759.1|9751.1|9760.6|9752.6|9751.1|9743.1|122
1587392400000|2020-04-20 14:20:00|9758.6|9750.6|9762.6|9754.6|9765.6|9757.6|9753.1|9745.1|108
1587392700000|2020-04-20 14:25:00|9763.1|9755.1|9766.1|9758.1|9771.6|9763.6|9761.1|9753.1|169
1587393000000|2020-04-20 14:30:00|9765.6|9757.6|9765.6|9757.6|9774.6|9766.6|9763.6|9755.6|138
1587393300000|2020-04-20 14:35:00|9766.1|9758.1|9765.1|9757.1|9770.6|9762.6|9763.6|9755.6|122
1587393600000|2020-04-20 14:40:00|9764.6|9756.6|9772.6|9766.6|9776.6|9770.6|9763.6|9755.6|170
1587393900000|2020-04-20 14:45:00|9773.1|9767.1|9780.1|9774.1|9789.1|9783.1|9772.6|9766.6|264
1587394200000|2020-04-20 14:50:00|9779.6|9773.6|9788.6|9782.6|9791.1|9785.1|9779.1|9773.1|375
1587394500000|2020-04-20 14:55:00|9788.1|9782.1|9794.6|9788.6|9797.6|9791.6|9787.1|9781.1|197
1587394800000|2020-04-20 15:00:00|9793.6|9787.6|9798.6|9792.6|9804.6|9798.6|9793.6|9787.6|148
1587395100000|2020-04-20 15:05:00|9800.6|9794.6|9803.6|9797.6|9809.6|9803.6|9797.6|9791.6|142
1587395400000|2020-04-20 15:10:00|9804.6|9798.6|9789.6|9783.6|9805.6|9799.6|9789.6|9783.6|154
1587395700000|2020-04-20 15:15:00|9790.6|9784.6|9796.6|9790.6|9797.6|9791.6|9789.6|9783.6|186
1587396000000|2020-04-20 15:20:00|9797.6|9791.6|9801.6|9795.6|9804.6|9798.6|9795.6|9789.6|147
1587396300000|2020-04-20 15:25:00|9800.6|9794.6|9805.6|9799.6|9805.6|9799.6|9800.6|9794.6|121
1587396600000|2020-04-20 15:30:00|9803.6|9797.6|9805.6|9799.6|9805.6|9799.6|9799.6|9793.6|189
1587396900000|2020-04-20 15:35:00|9806.6|9800.6|9820.6|9814.6|9821.6|9815.6|9805.6|9799.6|170
1587397200000|2020-04-20 15:40:00|9819.6|9813.6|9812.6|9806.6|9819.6|9813.6|9812.6|9806.6|35
1587397500000|2020-04-20 15:45:00|9813.6|9807.6|9813.6|9807.6|9815.6|9809.6|9811.6|9805.6|43
1587397800000|2020-04-20 15:50:00|9811.6|9805.6|9806.6|9800.6|9812.6|9806.6|9806.6|9800.6|57
1587398100000|2020-04-20 15:55:00|9809.6|9803.6|9809.6|9803.6|9810.6|9804.6|9807.6|9801.6|19
1587398400000|2020-04-20 16:00:00|9810.6|9804.6|9803.6|9797.6|9810.6|9804.6|9803.6|9797.6|159
1587398700000|2020-04-20 16:05:00|9806.6|9800.6|9810.6|9804.6|9810.6|9804.6|9805.6|9799.6|18
1587399000000|2020-04-20 16:10:00|9809.6|9803.6|9802.6|9796.6|9809.6|9803.6|9801.6|9795.6|59
1587399300000|2020-04-20 16:15:00|9803.6|9797.6|9807.6|9801.6|9810.6|9804.6|9803.6|9797.6|23
1587399600000|2020-04-20 16:20:00|9806.6|9800.6|9803.6|9797.6|9808.6|9802.6|9799.6|9793.6|111
1587399900000|2020-04-20 16:25:00|9805.6|9799.6|9798.6|9792.6|9806.6|9800.6|9797.6|9791.6|45
1587400200000|2020-04-20 16:30:00|9799.6|9793.6|9800.6|9794.6|9801.6|9795.6|9798.6|9792.6|54
1587400500000|2020-04-20 16:35:00|9804.6|9798.6|9803.6|9797.6|9807.6|9801.6|9802.6|9796.6|37
1587400800000|2020-04-20 16:40:00|9802.6|9796.6|9803.6|9797.6|9804.6|9798.6|9801.6|9795.6|6
1587401100000|2020-04-20 16:45:00|9802.6|9796.6|9801.6|9795.6|9803.6|9797.6|9801.6|9795.6|4
1587401400000|2020-04-20 16:50:00|9800.6|9794.6|9799.6|9793.6|9801.6|9795.6|9798.6|9792.6|16
1587401700000|2020-04-20 16:55:00|9800.6|9794.6|9803.6|9797.6|9807.6|9801.6|9797.6|9791.6|77
1587402000000|2020-04-20 17:00:00|9792.6|9786.6|9784.6|9778.6|9792.6|9786.6|9784.6|9778.6|20
1587402300000|2020-04-20 17:05:00|9783.6|9777.6|9786.6|9780.6|9790.6|9784.6|9783.6|9777.6|45
1587402600000|2020-04-20 17:10:00|9784.6|9778.6|9779.6|9773.6|9784.6|9778.6|9777.6|9771.6|55
1587402900000|2020-04-20 17:15:00|9778.6|9772.6|9773.6|9767.6|9778.6|9772.6|9773.6|9767.6|82
1587403200000|2020-04-20 17:20:00|9774.6|9768.6|9773.6|9767.6|9779.6|9773.6|9770.6|9764.6|42
1587403500000|2020-04-20 17:25:00|9774.6|9768.6|9776.6|9770.6|9776.6|9770.6|9772.6|9766.6|47
1587403800000|2020-04-20 17:30:00|9772.6|9766.6|9774.6|9768.6|9774.6|9768.6|9770.6|9764.6|72
1587404100000|2020-04-20 17:35:00|9773.6|9767.6|9771.6|9765.6|9773.6|9767.6|9764.6|9758.6|34
1587404400000|2020-04-20 17:40:00|9773.6|9767.6|9775.6|9769.6|9775.6|9769.6|9771.6|9765.6|52
1587404700000|2020-04-20 17:45:00|9772.6|9766.6|9768.6|9762.6|9772.6|9766.6|9765.6|9759.6|74
1587405000000|2020-04-20 17:50:00|9769.6|9763.6|9775.6|9769.6|9775.6|9769.6|9768.6|9762.6|43
1587405300000|2020-04-20 17:55:00|9776.6|9770.6|9769.6|9763.6|9776.6|9770.6|9768.6|9762.6|167
1587405600000|2020-04-20 18:00:00|9768.6|9762.6|9771.6|9765.6|9772.6|9766.6|9766.6|9760.6|36
1587405900000|2020-04-20 18:05:00|9770.6|9764.6|9768.6|9762.6|9771.6|9765.6|9768.6|9762.6|24
1587406200000|2020-04-20 18:10:00|9769.6|9763.6|9753.6|9747.6|9769.6|9763.6|9753.6|9747.6|100
1587406500000|2020-04-20 18:15:00|9752.6|9746.6|9746.6|9740.6|9758.6|9752.6|9746.6|9740.6|76
1587406800000|2020-04-20 18:20:00|9747.6|9741.6|9741.6|9735.6|9750.6|9744.6|9740.6|9734.6|118
1587407100000|2020-04-20 18:25:00|9742.6|9736.6|9734.6|9728.6|9742.6|9736.6|9734.6|9728.6|142
1587407400000|2020-04-20 18:30:00|9735.6|9729.6|9742.6|9736.6|9748.6|9742.6|9735.6|9729.6|74
1587407700000|2020-04-20 18:35:00|9741.6|9735.6|9744.6|9738.6|9749.6|9743.6|9739.6|9733.6|43
1587408000000|2020-04-20 18:40:00|9746.6|9740.6|9729.6|9723.6|9747.6|9741.6|9729.6|9723.6|189
1587408300000|2020-04-20 18:45:00|9730.6|9724.6|9732.6|9726.6|9733.6|9727.6|9725.6|9719.6|128
1587408600000|2020-04-20 18:50:00|9731.6|9725.6|9720.6|9714.6|9731.6|9725.6|9720.6|9714.6|254
1587408900000|2020-04-20 18:55:00|9723.6|9717.6|9718.8|9695.4|9723.6|9717.6|9711.6|9695.3|156
1587409200000|2020-04-20 19:00:00|9718.7|9695.3|9731.6|9708.2|9738.3|9714.9|9718|9694.6|0
1587409500000|2020-04-20 19:05:00|9730.8|9707.4|9725.9|9702.5|9730.9|9707.5|9717.6|9694.2|0
1587409800000|2020-04-20 19:10:00|9726.3|9702.9|9727.5|9704.1|9734.7|9711.3|9723.2|9699.8|0
1587410100000|2020-04-20 19:15:00|9726.8|9703.4|9721.9|9698.5|9732.2|9708.8|9721.9|9698.5|0
1587410400000|2020-04-20 19:20:00|9721.6|9698.2|9732.6|9709.2|9732.7|9709.3|9721|9697.6|0
1587410700000|2020-04-20 19:25:00|9732.5|9709.1|9737.9|9714.5|9738.3|9714.9|9723.9|9700.5|0
1587411000000|2020-04-20 19:30:00|9738.3|9714.9|9746.4|9723|9748|9724.6|9732.3|9708.9|0
1587411300000|2020-04-20 19:35:00|9746.6|9723.2|9733.4|9710|9746.6|9723.2|9733.2|9709.8|0
1587411600000|2020-04-20 19:40:00|9733.1|9709.7|9737.9|9714.5|9740.8|9717.4|9729.1|9705.7|0
1587411900000|2020-04-20 19:45:00|9738.1|9714.7|9734.2|9710.8|9739.8|9716.4|9728.2|9704.8|0
1587412200000|2020-04-20 19:50:00|9734.9|9711.5|9726.4|9703|9734.9|9711.5|9716.3|9692.9|0
1587412500000|2020-04-20 19:55:00|9726.3|9702.9|9717.5|9694.1|9734.9|9711.5|9717.5|9694.1|0
1587412800000|2020-04-20 20:00:00|9718.1|9694.7|9715.8|9692.4|9723.6|9700.2|9713.9|9690.5|0
1587413100000|2020-04-20 20:05:00|9715.2|9691.8|9696.1|9672.7|9715.2|9691.8|9694.9|9671.5|0
1587413400000|2020-04-20 20:10:00|9696.7|9673.3|9699|9675.6|9707.7|9684.3|9695.7|9672.3|0
1587413700000|2020-04-20 20:15:00|9699.1|9675.7|9699|9675.6|9699.7|9676.3|9697.8|9674.4|0
1587414000000|2020-04-20 20:20:00|9698.7|9675.3|9698.7|9675.3|9700.1|9676.7|9698.5|9675.1|0
1587414300000|2020-04-20 20:25:00|9698.8|9675.4|9700.3|9676.9|9700.4|9677|9698.8|9675.4|0
1587414600000|2020-04-20 20:30:00|9701.8|9678.4|9707.2|9683.8|9709|9685.6|9696.9|9673.5|0
1587414900000|2020-04-20 20:35:00|9707.8|9684.4|9703.6|9680.2|9710.2|9686.8|9703|9679.6|0
1587415200000|2020-04-20 20:40:00|9704.2|9680.8|9712|9688.6|9713.2|9689.8|9704.2|9680.8|0
1587415500000|2020-04-20 20:45:00|9712.6|9689.2|9709|9685.6|9715.6|9692.2|9706.6|9683.2|0
1587415800000|2020-04-20 20:50:00|9708.4|9685|9713.2|9689.8|9713.2|9689.8|9707.8|9684.4|0
1587416100000|2020-04-20 20:55:00|9713.8|9690.4|9707.8|9684.4|9715|9691.6|9707.8|9684.4|0
1587416400000|2020-04-20 21:00:00|9709.3|9685.9|9711.5|9688.1|9711.5|9688.1|9708.2|9684.8|0
1587416700000|2020-04-20 21:05:00|9711|9687.6|9708.7|9685.3|9711|9687.6|9708.2|9684.8|0
1587417000000|2020-04-20 21:10:00|9709.6|9686.2|9709.4|9686|9710.2|9686.8|9709.1|9685.7|0
1587417300000|2020-04-20 21:15:00|9709.5|9686.1|9709.5|9686.1|9710.2|9686.8|9709.3|9685.9|0
1587417600000|2020-04-20 21:20:00|9709.4|9686|9711.6|9688.2|9711.6|9688.2|9709.4|9686|0
1587417900000|2020-04-20 21:25:00|9710.8|9687.4|9710|9686.6|9710.8|9687.4|9709|9685.6|0
1587418200000|2020-04-20 21:30:00|9710.1|9686.7|9709.9|9686.5|9710.1|9686.7|9709.6|9686.2|0
1587418500000|2020-04-20 21:35:00|9709.8|9686.4|9712.4|9689|9712.4|9689|9709.1|9685.7|0
1587418800000|2020-04-20 21:40:00|9712.3|9688.9|9712.2|9688.8|9712.8|9689.4|9711.8|9688.4|0
1587419100000|2020-04-20 21:45:00|9712.3|9688.9|9711.5|9688.1|9712.5|9689.1|9711.2|9687.8|0
1587419400000|2020-04-20 21:50:00|9711.2|9687.8|9711.6|9688.2|9712.3|9688.9|9711.2|9687.8|0
1587419700000|2020-04-20 21:55:00|9711.5|9688.1|9709.1|9685.7|9711.6|9688.2|9707.9|9684.5|0
1587420000000|2020-04-20 22:00:00|9703|9679.6|9714.4|9691|9722.3|9698.9|9701.1|9677.7|0
1587420300000|2020-04-20 22:05:00|9716.2|9692.8|9710.8|9687.4|9716.8|9693.4|9707.5|9684.1|0
1587420600000|2020-04-20 22:10:00|9711.1|9687.7|9708.7|9685.3|9713.5|9690.1|9708.1|9684.7|0
1587420900000|2020-04-20 22:15:00|9709|9685.6|9705.7|9682.3|9711.4|9688|9705.7|9682.3|0
1587421200000|2020-04-20 22:20:00|9706|9682.6|9712|9688.6|9714.1|9690.7|9705.7|9682.3|0
1587421500000|2020-04-20 22:25:00|9712.3|9688.9|9711.4|9688|9712.9|9689.5|9707.5|9684.1|0
1587421800000|2020-04-20 22:30:00|9712|9688.6|9726|9702.6|9743.1|9719.7|9711.1|9687.7|0
1587422100000|2020-04-20 22:35:00|9726.2|9702.8|9734.7|9711.3|9735.3|9711.9|9725.4|9702|0
1587422400000|2020-04-20 22:40:00|9734.4|9711|9728.4|9705|9734.4|9711|9726.6|9703.2|0
1587422700000|2020-04-20 22:45:00|9727.5|9704.1|9727.2|9703.8|9732|9708.6|9726.6|9703.2|0
1587423000000|2020-04-20 22:50:00|9728.1|9704.7|9736.2|9712.8|9739.9|9716.5|9727.8|9704.4|0
1587423300000|2020-04-20 22:55:00|9735.6|9712.2|9738.6|9715.2|9739.9|9716.5|9733.2|9709.8|0
1587423600000|2020-04-20 23:00:00|9738.3|9714.9|9741.7|9718.3|9748.6|9725.2|9738|9714.6|0
1587423900000|2020-04-20 23:05:00|9740.1|9716.7|9732|9708.6|9741.1|9717.7|9730.2|9706.8|0
1587424200000|2020-04-20 23:10:00|9731.4|9708|9734.4|9711|9735|9711.6|9730.2|9706.8|0
1587424500000|2020-04-20 23:15:00|9733.8|9710.4|9730.8|9707.4|9734.4|9711|9729|9705.6|0
1587424800000|2020-04-20 23:20:00|9730.5|9707.1|9736.5|9713.1|9738|9714.6|9730.2|9706.8|0
1587425100000|2020-04-20 23:25:00|9736.2|9712.8|9727.8|9704.4|9737.4|9714|9727.5|9704.1|0
1587425400000|2020-04-20 23:30:00|9726.6|9703.2|9727.3|9703.9|9728.5|9705.1|9722.5|9699.1|0
1587425700000|2020-04-20 23:35:00|9725.5|9702.1|9731.8|9708.4|9734.6|9711.2|9721.9|9698.5|0
1587426000000|2020-04-20 23:40:00|9733|9709.6|9732.7|9709.3|9736.4|9713|9729.4|9706|0
1587426300000|2020-04-20 23:45:00|9732.1|9708.7|9716.5|9693.1|9732.7|9709.3|9715.5|9692.1|0
1587426600000|2020-04-20 23:50:00|9715.9|9692.5|9717.7|9694.3|9718|9694.6|9710.4|9687|0
1587426900000|2020-04-20 23:55:00|9718|9694.6|9724|9700.6|9724.9|9701.5|9717.7|9694.3|0
1587427200000|2020-04-21 00:00:00|9724.3|9700.9|9736.4|9713|9736.4|9713|9723.7|9700.3|0
1587427500000|2020-04-21 00:05:00|9735.8|9712.4|9736.1|9712.7|9739.1|9715.7|9730|9706.6|0
1587427800000|2020-04-21 00:10:00|9735.5|9712.1|9719.5|9696.1|9736.7|9713.3|9718|9694.6|0
1587428100000|2020-04-21 00:15:00|9719.2|9695.8|9714.3|9690.9|9719.2|9695.8|9706.5|9683.1|0
1587428400000|2020-04-21 00:20:00|9715.1|9691.7|9719.7|9696.3|9720.3|9696.9|9705.8|9682.4|0
1587428700000|2020-04-21 00:25:00|9719.8|9696.4|9726.7|9703.3|9728.3|9704.9|9715.6|9692.2|0
1587429000000|2020-04-21 00:30:00|9727.5|9704.1|9726.1|9702.7|9732.2|9708.8|9723.3|9699.9|0
1587429300000|2020-04-21 00:35:00|9726|9702.6|9736.4|9713|9739.2|9715.8|9723.6|9700.2|0
1587429600000|2020-04-21 00:40:00|9736.5|9713.1|9741.4|9718|9741.8|9718.4|9732.5|9709.1|0
1587429900000|2020-04-21 00:45:00|9741.5|9718.1|9754.4|9731|9763.2|9739.8|9740.2|9716.8|0
1587430200000|2020-04-21 00:50:00|9754.5|9731.1|9747.4|9724|9755|9731.6|9744.2|9720.8|0
1587430500000|2020-04-21 00:55:00|9747.3|9723.9|9744.7|9721.3|9751|9727.6|9740.4|9717|0
1587430800000|2020-04-21 01:00:00|9745.6|9722.2|9738.4|9715|9754.9|9731.5|9738.4|9715|0
1587431100000|2020-04-21 01:05:00|9738.7|9715.3|9736.1|9712.7|9738.7|9715.3|9731.6|9708.2|0
1587431400000|2020-04-21 01:10:00|9736.9|9713.5|9738.9|9715.5|9744.7|9721.3|9731.8|9708.4|0
1587431700000|2020-04-21 01:15:00|9746.2|9722.8|9752.6|9746.6|9753.6|9747.6|9715.6|9709.6|1005
1587432000000|2020-04-21 01:20:00|9754.6|9748.6|9760.6|9754.6|9768.6|9762.6|9748.6|9742.6|582
1587432300000|2020-04-21 01:25:00|9761.6|9755.6|9768.6|9762.6|9768.6|9762.6|9749.6|9743.6|546
1587432600000|2020-04-21 01:30:00|9770.6|9764.6|9763.6|9757.6|9781.6|9775.6|9747.6|9741.6|1326
1587432900000|2020-04-21 01:35:00|9762.6|9756.6|9744.6|9738.6|9770.6|9764.6|9742.6|9736.6|944
1587433200000|2020-04-21 01:40:00|9743.6|9737.6|9725.6|9719.6|9744.6|9738.6|9717.6|9711.6|1300
1587433500000|2020-04-21 01:45:00|9724.6|9718.6|9677.6|9671.6|9724.6|9718.6|9667.6|9661.6|1889
1587433800000|2020-04-21 01:50:00|9675.6|9669.6|9679.6|9673.6|9681.6|9675.6|9656.6|9650.6|1682
1587434100000|2020-04-21 01:55:00|9680.6|9674.6|9647.6|9641.6|9680.6|9674.6|9646.6|9640.6|1593
1587434400000|2020-04-21 02:00:00|9648.6|9642.6|9666.6|9660.6|9672.6|9666.6|9643.6|9637.6|1311
1587434700000|2020-04-21 02:05:00|9665.6|9659.6|9641.6|9635.6|9668.6|9662.6|9635.6|9629.6|1221
1587435000000|2020-04-21 02:10:00|9639.6|9633.6|9658.6|9652.6|9664.6|9658.6|9637.6|9631.6|911
1587435300000|2020-04-21 02:15:00|9657.6|9651.6|9659.6|9653.6|9666.6|9660.6|9637.6|9631.6|1079
1587435600000|2020-04-21 02:20:00|9657.6|9651.6|9635.6|9629.6|9657.6|9651.6|9634.6|9628.6|675
1587435900000|2020-04-21 02:25:00|9632.6|9626.6|9605.6|9599.6|9639.6|9633.6|9599.6|9593.6|2083
1587436200000|2020-04-21 02:30:00|9604.6|9598.6|9598.6|9592.6|9611.6|9605.6|9594.6|9588.6|1590
1587436500000|2020-04-21 02:35:00|9597.6|9591.6|9580.6|9574.6|9601.6|9595.6|9567.6|9561.6|1782
1587436800000|2020-04-21 02:40:00|9579.6|9573.6|9579.6|9573.6|9586.6|9580.6|9552.6|9546.6|1708
1587437100000|2020-04-21 02:45:00|9580.6|9574.6|9624.6|9618.6|9625.6|9619.6|9579.6|9573.6|1651
1587437400000|2020-04-21 02:50:00|9625.6|9619.6|9620.6|9614.6|9641.6|9635.6|9612.6|9606.6|1778
1587437700000|2020-04-21 02:55:00|9619.6|9613.6|9614.1|9608.1|9622.6|9616.6|9611.1|9605.1|597
1587438000000|2020-04-21 03:00:00|9612.1|9606.1|9611.1|9605.1|9615.1|9609.1|9594.1|9588.1|1223
1587438300000|2020-04-21 03:05:00|9612.1|9606.1|9631.1|9625.1|9632.1|9626.1|9605.1|9599.1|608
1587438600000|2020-04-21 03:10:00|9630.1|9624.1|9620.1|9614.1|9631.1|9625.1|9619.1|9613.1|448
1587438900000|2020-04-21 03:15:00|9619.1|9613.1|9603.1|9597.1|9625.1|9619.1|9603.1|9597.1|657
1587439200000|2020-04-21 03:20:00|9604.1|9598.1|9608.1|9602.1|9615.1|9609.1|9602.1|9596.1|435
1587439500000|2020-04-21 03:25:00|9607.1|9601.1|9607.1|9601.1|9613.1|9607.1|9599.1|9593.1|451
1587439800000|2020-04-21 03:30:00|9609.1|9603.1|9609.1|9603.1|9614.1|9608.1|9606.1|9600.1|1448
1587440100000|2020-04-21 03:35:00|9610.1|9604.1|9604.1|9598.1|9612.1|9606.1|9603.1|9597.1|381
1587440400000|2020-04-21 03:40:00|9603.1|9597.1|9590.1|9584.1|9604.1|9598.1|9590.1|9584.1|557
1587440700000|2020-04-21 03:45:00|9588.1|9582.1|9596.1|9590.1|9597.1|9591.1|9587.1|9581.1|338
1587441000000|2020-04-21 03:50:00|9597.1|9591.1|9598.1|9592.1|9604.1|9598.1|9595.1|9589.1|228
1587441300000|2020-04-21 03:55:00|9596.1|9590.1|9609.1|9603.1|9609.1|9603.1|9596.1|9590.1|1105
1587441600000|2020-04-21 04:00:00|9608.1|9602.1|9640.3|9616.9|9643.2|9619.8|9608.1|9587.1|0
1587441900000|2020-04-21 04:05:00|9640.6|9617.2|9627.2|9603.8|9640.6|9617.2|9627.2|9603.8|0
1587442200000|2020-04-21 04:10:00|9627|9603.6|9626.3|9602.9|9628.7|9605.3|9623|9599.6|0
1587442500000|2020-04-21 04:15:00|9627.2|9603.8|9620.8|9597.4|9627.5|9604.1|9610.9|9587.5|0
1587442800000|2020-04-21 04:20:00|9620.5|9597.1|9631.3|9607.9|9633.8|9610.4|9619.3|9595.9|0
1587443100000|2020-04-21 04:25:00|9631.2|9607.8|9633.8|9610.4|9634|9610.6|9626.4|9603|0
1587443400000|2020-04-21 04:30:00|9634.7|9611.3|9645|9621.6|9647.2|9623.8|9631.6|9608.2|0
1587443700000|2020-04-21 04:35:00|9644.8|9621.4|9637.3|9613.9|9647.9|9624.5|9635.1|9611.7|0
1587444000000|2020-04-21 04:40:00|9637.5|9614.1|9630.3|9606.9|9639.6|9616.2|9628.8|9605.4|0
1587444300000|2020-04-21 04:45:00|9630.5|9607.1|9637.8|9614.4|9641.7|9618.3|9630.5|9607.1|0
1587444600000|2020-04-21 04:50:00|9638.1|9614.7|9637.9|9614.5|9642.8|9619.4|9632.5|9609.1|0
1587444900000|2020-04-21 04:55:00|9638.7|9615.3|9630.4|9607|9638.9|9615.5|9629.1|9605.7|34
1587445200000|2020-04-21 05:00:00|9612.1|9606.1|9604.1|9598.1|9618.1|9612.1|9602.1|9596.1|804
1587445500000|2020-04-21 05:05:00|9603.1|9597.1|9604.1|9598.1|9606.1|9600.1|9591.1|9585.1|1594
1587445800000|2020-04-21 05:10:00|9602.1|9596.1|9609.1|9603.1|9612.1|9606.1|9598.1|9592.1|499
1587446100000|2020-04-21 05:15:00|9610.1|9604.1|9621.1|9615.1|9622.1|9616.1|9604.1|9598.1|600
1587446400000|2020-04-21 05:20:00|9622.1|9616.1|9611.1|9605.1|9629.1|9623.1|9610.1|9604.1|387
1587446700000|2020-04-21 05:25:00|9612.1|9606.1|9600.1|9594.1|9614.1|9608.1|9596.1|9590.1|351
1587447000000|2020-04-21 05:30:00|9601.1|9595.1|9615.1|9609.1|9616.1|9610.1|9596.1|9590.1|567
1587447300000|2020-04-21 05:35:00|9616.1|9610.1|9602.1|9596.1|9616.1|9610.1|9600.1|9594.1|459
1587447600000|2020-04-21 05:40:00|9603.1|9597.1|9602.1|9596.1|9606.1|9600.1|9596.1|9590.1|354
1587447900000|2020-04-21 05:45:00|9600.1|9594.1|9597.1|9591.1|9602.1|9596.1|9594.1|9588.1|655
1587448200000|2020-04-21 05:50:00|9598.1|9592.1|9608.1|9602.1|9610.1|9604.1|9596.1|9590.1|671
1587448500000|2020-04-21 05:55:00|9607.1|9601.1|9601.1|9595.1|9613.1|9607.1|9599.1|9593.1|1428
1587448800000|2020-04-21 06:00:00|9602.1|9596.1|9619.1|9613.1|9621.1|9615.1|9602.1|9596.1|695
1587449100000|2020-04-21 06:05:00|9620.1|9614.1|9616.1|9610.1|9626.1|9620.1|9616.1|9610.1|1033
1587449400000|2020-04-21 06:10:00|9615.1|9609.1|9619.1|9613.1|9626.1|9620.1|9615.1|9609.1|592
1587449700000|2020-04-21 06:15:00|9620.1|9614.1|9636.1|9630.1|9636.1|9630.1|9618.1|9612.1|1032
1587450000000|2020-04-21 06:20:00|9637.1|9631.1|9649.1|9643.1|9656.1|9650.1|9637.1|9631.1|1593
1587450300000|2020-04-21 06:25:00|9650.1|9644.1|9644.1|9638.1|9651.1|9645.1|9638.1|9632.1|394
1587450600000|2020-04-21 06:30:00|9642.1|9636.1|9642.1|9636.1|9647.1|9641.1|9638.1|9632.1|450
1587450900000|2020-04-21 06:35:00|9641.1|9635.1|9641.1|9635.1|9647.1|9641.1|9639.1|9633.1|393
1587451200000|2020-04-21 06:40:00|9642.1|9636.1|9631.1|9625.1|9643.1|9637.1|9626.1|9620.1|776
1587451500000|2020-04-21 06:45:00|9630.1|9624.1|9629.1|9623.1|9634.1|9628.1|9623.1|9617.1|956
1587451800000|2020-04-21 06:50:00|9626.1|9620.1|9632.1|9626.1|9636.1|9630.1|9624.1|9618.1|983
1587452100000|2020-04-21 06:55:00|9633.1|9627.1|9633.1|9627.1|9640.1|9634.1|9631.1|9625.1|435
1587452400000|2020-04-21 07:00:00|9634.1|9628.1|9644.1|9638.1|9648.1|9642.1|9632.1|9626.1|799
1587452700000|2020-04-21 07:05:00|9643.1|9637.1|9642.1|9636.1|9654.1|9648.1|9640.1|9634.1|875
1587453000000|2020-04-21 07:10:00|9641.1|9635.1|9636.1|9630.1|9642.1|9636.1|9634.1|9628.1|429
1587453300000|2020-04-21 07:15:00|9635.1|9629.1|9618.1|9612.1|9639.1|9633.1|9617.1|9611.1|757
1587453600000|2020-04-21 07:20:00|9617.1|9611.1|9615.1|9609.1|9621.1|9615.1|9612.1|9606.1|650
1587453900000|2020-04-21 07:25:00|9614.1|9608.1|9622.1|9616.1|9625.1|9619.1|9612.1|9606.1|494
1587454200000|2020-04-21 07:30:00|9623.1|9617.1|9618.1|9612.1|9626.1|9620.1|9613.1|9607.1|480
1587454500000|2020-04-21 07:35:00|9619.1|9613.1|9615.1|9609.1|9623.1|9617.1|9614.1|9608.1|2917
1587454800000|2020-04-21 07:40:00|9616.1|9610.1|9600.1|9594.1|9616.1|9610.1|9595.1|9589.1|1271
1587455100000|2020-04-21 07:45:00|9599.1|9593.1|9599.1|9593.1|9601.1|9595.1|9594.1|9588.1|1498
1587455400000|2020-04-21 07:50:00|9598.1|9592.1|9598.1|9592.1|9607.1|9601.1|9595.1|9589.1|1637
1587455700000|2020-04-21 07:55:00|9599.1|9593.1|9600.1|9594.1|9609.1|9603.1|9599.1|9593.1|2221
1587456000000|2020-04-21 08:00:00|9601.1|9595.1|9597.1|9591.1|9604.1|9598.1|9586.1|9580.1|3358
1587456300000|2020-04-21 08:05:00|9596.1|9590.1|9609.1|9603.1|9609.1|9603.1|9592.1|9586.1|3518
1587456600000|2020-04-21 08:10:00|9608.1|9602.1|9586.1|9580.1|9608.1|9602.1|9586.1|9580.1|3142
1587456900000|2020-04-21 08:15:00|9582.1|9576.1|9589.1|9583.1|9593.1|9587.1|9581.1|9575.1|1321
1587457200000|2020-04-21 08:20:00|9590.1|9584.1|9579.1|9573.1|9592.1|9586.1|9578.1|9572.1|1427
1587457500000|2020-04-21 08:25:00|9578.1|9572.1|9579.1|9573.1|9582.1|9576.1|9570.1|9564.1|1567
1587457800000|2020-04-21 08:30:00|9591|9567.6|9580.4|9557|9592.7|9569.3|9577.8|9554.4|0
1587458100000|2020-04-21 08:35:00|9580.7|9557.3|9589.4|9566|9591.1|9567.7|9580.7|9557.3|0
1587458400000|2020-04-21 08:40:00|9591.1|9567.7|9584.1|9560.7|9592.2|9568.8|9580.3|9556.9|0
1587458700000|2020-04-21 08:45:00|9583.5|9560.1|9600.9|9577.5|9604.4|9581|9581.5|9558.1|0
1587459000000|2020-04-21 08:50:00|9600.6|9577.2|9607.7|9584.3|9613.8|9590.4|9600.6|9577.2|0
1587459300000|2020-04-21 08:55:00|9606|9582.6|9596|9572.6|9610.6|9587.2|9595.9|9572.5|0
1587459600000|2020-04-21 09:00:00|9597.7|9574.3|9604.5|9581.1|9613.3|9589.9|9595.9|9572.5|0
1587459900000|2020-04-21 09:05:00|9604.2|9580.8|9611|9587.6|9611.3|9587.9|9600.4|9577|0
1587460200000|2020-04-21 09:10:00|9610.7|9587.3|9583.2|9559.8|9618.2|9594.8|9581.7|9558.3|0
1587460500000|2020-04-21 09:15:00|9584|9560.6|9570.1|9564.1|9584.9|9575.1|9547.1|9541.1|1069
1587460800000|2020-04-21 09:20:00|9570.6|9564.6|9560.1|9554.1|9572.1|9566.1|9560.1|9554.1|191
1587461100000|2020-04-21 09:25:00|9559.6|9553.6|9549.6|9543.6|9559.6|9553.6|9545.6|9539.6|175
1587461400000|2020-04-21 09:30:00|9549.1|9543.1|9545.6|9539.6|9561.1|9555.1|9541.1|9535.1|237
1587461700000|2020-04-21 09:35:00|9546.1|9540.1|9556.1|9550.1|9565.1|9559.1|9546.1|9540.1|373
1587462000000|2020-04-21 09:40:00|9555.6|9549.6|9555.1|9549.1|9562.1|9556.1|9553.6|9547.6|154
1587462300000|2020-04-21 09:45:00|9555.6|9549.6|9556.6|9550.6|9558.6|9552.6|9542.6|9536.6|183
1587462600000|2020-04-21 09:50:00|9557.1|9551.1|9544.1|9538.1|9557.1|9551.1|9542.1|9536.1|139
1587462900000|2020-04-21 09:55:00|9545.1|9539.1|9548.1|9542.1|9548.1|9542.1|9532.6|9526.6|166
1587463200000|2020-04-21 10:00:00|9547.6|9541.6|9547.1|9541.1|9555.6|9549.6|9545.6|9539.6|86
1587463500000|2020-04-21 10:05:00|9546.6|9540.6|9547.1|9541.1|9552.6|9546.6|9538.1|9532.1|62
1587463800000|2020-04-21 10:10:00|9546.6|9540.6|9532.1|9526.1|9553.1|9547.1|9528.6|9522.6|105
1587464100000|2020-04-21 10:15:00|9531.6|9525.6|9525.1|9519.1|9538.6|9532.6|9524.6|9518.6|194
1587464400000|2020-04-21 10:20:00|9524.6|9518.6|9530.1|9524.1|9530.6|9524.6|9520.6|9514.6|119
1587464700000|2020-04-21 10:25:00|9529.6|9523.6|9523.6|9517.6|9531.6|9525.6|9523.1|9517.1|47
1587465000000|2020-04-21 10:30:00|9524.1|9518.1|9535.1|9529.1|9537.1|9531.1|9519.6|9513.6|52
1587465300000|2020-04-21 10:35:00|9535.6|9529.6|9538.1|9532.1|9542.1|9536.1|9533.6|9527.6|296
1587465600000|2020-04-21 10:40:00|9537.6|9531.6|9540.1|9534.1|9543.6|9537.6|9535.1|9529.1|46
1587465900000|2020-04-21 10:45:00|9539.6|9533.6|9529.6|9523.6|9547.6|9541.6|9528.6|9522.6|53
1587466200000|2020-04-21 10:50:00|9529.1|9523.1|9526.1|9520.1|9533.6|9527.6|9526.1|9520.1|52
1587466500000|2020-04-21 10:55:00|9526.6|9520.6|9529.1|9523.1|9533.1|9527.1|9524.1|9518.1|26
1587466800000|2020-04-21 11:00:00|9529.6|9523.6|9530.1|9524.1|9534.6|9528.6|9528.1|9522.1|34
1587467100000|2020-04-21 11:05:00|9530.6|9524.6|9521.1|9515.1|9530.6|9524.6|9519.6|9513.6|42
1587467400000|2020-04-21 11:10:00|9520.6|9514.6|9523.1|9517.1|9523.1|9517.1|9512.6|9506.6|108
1587467700000|2020-04-21 11:15:00|9522.6|9516.6|9521.1|9515.1|9524.1|9518.1|9518.1|9512.1|131
1587468000000|2020-04-21 11:20:00|9521.6|9515.6|9524.6|9518.6|9528.6|9522.6|9521.6|9515.6|53
1587468300000|2020-04-21 11:25:00|9526.1|9520.1|9521.1|9515.1|9529.6|9523.6|9520.1|9514.1|109
1587468600000|2020-04-21 11:30:00|9520.6|9514.6|9518.1|9512.1|9527.1|9521.1|9518.1|9512.1|29
1587468900000|2020-04-21 11:35:00|9517.6|9511.6|9514.1|9508.1|9520.1|9514.1|9511.6|9505.6|50
1587469200000|2020-04-21 11:40:00|9514.6|9508.6|9508.1|9502.1|9514.6|9508.6|9507.1|9501.1|122
1587469500000|2020-04-21 11:45:00|9508.6|9502.6|9510.6|9504.6|9515.6|9509.6|9505.1|9499.1|209
1587469800000|2020-04-21 11:50:00|9510.1|9504.1|9511.1|9505.1|9511.6|9505.6|9500.1|9494.1|219
1587470100000|2020-04-21 11:55:00|9511.6|9505.6|9508.1|9502.1|9512.6|9506.6|9505.1|9499.1|51
1587470400000|2020-04-21 12:00:00|9507.6|9501.6|9503.1|9497.1|9509.1|9503.1|9501.6|9495.6|44
1587470700000|2020-04-21 12:05:00|9502.6|9496.6|9496.6|9490.6|9506.1|9500.1|9494.1|9488.1|169
1587471000000|2020-04-21 12:10:00|9496.1|9490.1|9503.6|9497.6|9504.6|9498.6|9495.1|9489.1|151
1587471300000|2020-04-21 12:15:00|9504.1|9498.1|9498.1|9492.1|9505.6|9499.6|9498.1|9492.1|101
1587471600000|2020-04-21 12:20:00|9498.6|9492.6|9505.1|9499.1|9507.6|9501.6|9497.1|9491.1|42
1587471900000|2020-04-21 12:25:00|9504.6|9498.6|9518.1|9512.1|9519.6|9513.6|9502.1|9496.1|186
1587472200000|2020-04-21 12:30:00|9517.6|9511.6|9516.1|9510.1|9519.6|9513.6|9511.1|9505.1|28
1587472500000|2020-04-21 12:35:00|9515.6|9509.6|9513.1|9507.1|9518.1|9512.1|9510.6|9504.6|29
1587472800000|2020-04-21 12:40:00|9512.6|9506.6|9507.1|9501.1|9516.1|9510.1|9505.1|9499.1|88
1587473100000|2020-04-21 12:45:00|9507.6|9501.6|9508.1|9502.1|9511.6|9505.6|9505.6|9499.6|96
1587473400000|2020-04-21 12:50:00|9508.6|9502.6|9510.1|9504.1|9512.1|9506.1|9506.1|9500.1|89
1587473700000|2020-04-21 12:55:00|9510.6|9504.6|9499.1|9493.1|9510.6|9504.6|9494.6|9488.6|95
1587474000000|2020-04-21 13:00:00|9499.6|9493.6|9492.6|9486.6|9501.6|9495.6|9489.1|9483.1|147
1587474300000|2020-04-21 13:05:00|9492.1|9486.1|9493.1|9487.1|9501.1|9495.1|9491.1|9485.1|129
1587474600000|2020-04-21 13:10:00|9493.6|9487.6|9503.1|9497.1|9503.6|9497.6|9492.6|9486.6|36
1587474900000|2020-04-21 13:15:00|9502.6|9496.6|9498.6|9492.6|9503.1|9497.1|9494.1|9488.1|45
1587475200000|2020-04-21 13:20:00|9498.1|9492.1|9506.6|9500.6|9506.6|9500.6|9498.1|9492.1|75
1587475500000|2020-04-21 13:25:00|9506.1|9500.1|9512.1|9506.1|9512.6|9506.6|9505.1|9499.1|146
1587475800000|2020-04-21 13:30:00|9512.6|9506.6|9500.1|9494.1|9516.6|9510.6|9495.6|9489.6|502
1587476100000|2020-04-21 13:35:00|9499.6|9493.6|9488.1|9482.1|9501.6|9495.6|9484.1|9478.1|481
1587476400000|2020-04-21 13:40:00|9488.6|9482.6|9501.1|9495.1|9505.1|9499.1|9486.1|9480.1|282
1587476700000|2020-04-21 13:45:00|9500.6|9494.6|9528.1|9522.1|9531.1|9525.1|9495.1|9489.1|376
1587477000000|2020-04-21 13:50:00|9528.6|9522.6|9529.1|9523.1|9538.1|9532.1|9516.6|9510.6|436
1587477300000|2020-04-21 13:55:00|9529.6|9523.6|9544.1|9538.1|9553.6|9547.6|9527.6|9521.6|271
1587477600000|2020-04-21 14:00:00|9544.6|9538.6|9544.1|9538.1|9553.1|9547.1|9530.1|9524.1|378
1587477900000|2020-04-21 14:05:00|9544.6|9538.6|9533.6|9527.6|9547.1|9541.1|9531.1|9525.1|219
1587478200000|2020-04-21 14:10:00|9534.1|9528.1|9522.6|9516.6|9540.1|9534.1|9521.1|9515.1|157
1587478500000|2020-04-21 14:15:00|9521.1|9515.1|9519.1|9513.1|9527.1|9521.1|9514.6|9508.6|202
1587478800000|2020-04-21 14:20:00|9518.6|9512.6|9546.1|9540.1|9546.6|9540.6|9517.6|9511.6|308
1587479100000|2020-04-21 14:25:00|9545.6|9539.6|9551.1|9545.1|9551.1|9545.1|9537.6|9531.6|388
1587479400000|2020-04-21 14:30:00|9551.6|9545.6|9543.1|9537.1|9553.6|9547.6|9539.1|9533.1|213
1587479700000|2020-04-21 14:35:00|9543.6|9537.6|9538.1|9532.1|9543.6|9537.6|9535.6|9529.6|197
1587480000000|2020-04-21 14:40:00|9537.6|9531.6|9533.6|9527.6|9542.1|9536.1|9528.1|9522.1|201
1587480300000|2020-04-21 14:45:00|9533.1|9527.1|9516.1|9510.1|9537.6|9531.6|9515.1|9509.1|108
1587480600000|2020-04-21 14:50:00|9515.6|9509.6|9509.1|9503.1|9522.6|9516.6|9506.1|9500.1|320
1587480900000|2020-04-21 14:55:00|9509.6|9503.6|9503.1|9497.1|9513.1|9507.1|9500.1|9494.1|373
1587481200000|2020-04-21 15:00:00|9502.1|9496.1|9500.1|9494.1|9505.1|9499.1|9497.1|9491.1|119
1587481500000|2020-04-21 15:05:00|9501.1|9495.1|9507.1|9501.1|9507.1|9501.1|9495.1|9489.1|486
1587481800000|2020-04-21 15:10:00|9506.1|9500.1|9494.1|9488.1|9507.1|9501.1|9493.1|9487.1|271
1587482100000|2020-04-21 15:15:00|9493.1|9487.1|9493.1|9487.1|9494.1|9488.1|9487.1|9481.1|466
1587482400000|2020-04-21 15:20:00|9492.1|9486.1|9493.1|9487.1|9507.1|9501.1|9492.1|9486.1|361
1587482700000|2020-04-21 15:25:00|9492.1|9486.1|9478.1|9472.1|9496.1|9490.1|9476.1|9470.1|184
1587483000000|2020-04-21 15:30:00|9480.1|9474.1|9487.1|9481.1|9499.1|9493.1|9479.1|9473.1|178
1587483300000|2020-04-21 15:35:00|9485.1|9479.1|9481.1|9475.1|9485.1|9479.1|9475.1|9469.1|179
1587483600000|2020-04-21 15:40:00|9478.1|9472.1|9479.1|9473.1|9489.1|9483.1|9476.1|9470.1|89
1587483900000|2020-04-21 15:45:00|9478.1|9472.1|9495.1|9489.1|9495.1|9489.1|9477.1|9471.1|266
1587484200000|2020-04-21 15:50:00|9494.1|9488.1|9496.1|9490.1|9502.1|9496.1|9491.1|9485.1|218
1587484500000|2020-04-21 15:55:00|9497.1|9491.1|9500.1|9494.1|9503.1|9497.1|9494.1|9488.1|88
1587484800000|2020-04-21 16:00:00|9501.1|9495.1|9498.1|9492.1|9501.1|9495.1|9495.1|9489.1|180
1587485100000|2020-04-21 16:05:00|9500.1|9494.1|9505.1|9499.1|9506.1|9500.1|9498.1|9492.1|365
1587485400000|2020-04-21 16:10:00|9504.1|9498.1|9506.1|9500.1|9517.1|9511.1|9502.1|9496.1|293
1587485700000|2020-04-21 16:15:00|9507.1|9501.1|9501.1|9495.1|9513.1|9507.1|9499.1|9493.1|106
1587486000000|2020-04-21 16:20:00|9502.1|9496.1|9492.1|9486.1|9503.1|9497.1|9491.1|9485.1|83
1587486300000|2020-04-21 16:25:00|9493.1|9487.1|9487.1|9481.1|9496.1|9490.1|9486.1|9480.1|100
1587486600000|2020-04-21 16:30:00|9488.1|9482.1|9483.1|9477.1|9488.1|9482.1|9482.1|9476.1|80
1587486900000|2020-04-21 16:35:00|9484.1|9478.1|9479.1|9473.1|9486.1|9480.1|9479.1|9473.1|170
1587487200000|2020-04-21 16:40:00|9481.1|9475.1|9480.1|9474.1|9484.1|9478.1|9477.1|9471.1|76
1587487500000|2020-04-21 16:45:00|9481.1|9475.1|9487.1|9481.1|9487.1|9481.1|9479.1|9473.1|70
1587487800000|2020-04-21 16:50:00|9486.1|9480.1|9495.1|9489.1|9496.1|9490.1|9483.1|9477.1|127
1587488100000|2020-04-21 16:55:00|9498.1|9492.1|9501.1|9495.1|9501.1|9495.1|9493.1|9487.1|112
1587488400000|2020-04-21 17:00:00|9499.1|9493.1|9504.1|9498.1|9506.1|9500.1|9499.1|9493.1|43
1587488700000|2020-04-21 17:05:00|9503.1|9497.1|9499.1|9493.1|9506.1|9500.1|9497.1|9491.1|64
1587489000000|2020-04-21 17:10:00|9500.1|9494.1|9493.1|9487.1|9503.1|9497.1|9493.1|9487.1|67
1587489300000|2020-04-21 17:15:00|9494.1|9488.1|9497.1|9491.1|9502.1|9496.1|9491.1|9485.1|42
1587489600000|2020-04-21 17:20:00|9501.1|9495.1|9502.1|9496.1|9506.1|9500.1|9501.1|9495.1|85
1587489900000|2020-04-21 17:25:00|9501.1|9495.1|9503.1|9497.1|9504.1|9498.1|9498.1|9492.1|46
1587490200000|2020-04-21 17:30:00|9505.1|9499.1|9501.1|9495.1|9505.1|9499.1|9499.1|9493.1|29
1587490500000|2020-04-21 17:35:00|9499.1|9493.1|9502.1|9496.1|9504.1|9498.1|9496.1|9490.1|91
1587490800000|2020-04-21 17:40:00|9501.1|9495.1|9495.1|9489.1|9501.1|9495.1|9493.1|9487.1|64
1587491100000|2020-04-21 17:45:00|9496.1|9490.1|9475.1|9469.1|9496.1|9490.1|9474.1|9468.1|221
1587491400000|2020-04-21 17:50:00|9476.1|9470.1|9484.1|9478.1|9485.1|9479.1|9476.1|9470.1|205
1587491700000|2020-04-21 17:55:00|9485.1|9479.1|9475.1|9469.1|9485.1|9479.1|9473.1|9467.1|180
1587492000000|2020-04-21 18:00:00|9476.1|9470.1|9482.1|9476.1|9482.1|9476.1|9469.1|9463.1|161
1587492300000|2020-04-21 18:05:00|9480.1|9474.1|9488.1|9482.1|9495.1|9489.1|9480.1|9474.1|102
1587492600000|2020-04-21 18:10:00|9484.1|9478.1|9493.1|9487.1|9493.1|9487.1|9484.1|9478.1|54
1587492900000|2020-04-21 18:15:00|9494.1|9488.1|9490.1|9484.1|9497.1|9491.1|9489.1|9483.1|138
1587493200000|2020-04-21 18:20:00|9489.1|9483.1|9501.1|9495.1|9509.1|9503.1|9487.1|9481.1|144
1587493500000|2020-04-21 18:25:00|9500.1|9494.1|9491.1|9485.1|9505.1|9499.1|9490.1|9484.1|93
1587493800000|2020-04-21 18:30:00|9492.1|9486.1|9486.1|9480.1|9492.1|9486.1|9484.1|9478.1|101
1587494100000|2020-04-21 18:35:00|9485.1|9479.1|9480.1|9474.1|9489.1|9483.1|9476.1|9470.1|156
1587494400000|2020-04-21 18:40:00|9478.1|9472.1|9470.1|9464.1|9478.1|9472.1|9467.1|9461.1|164
1587494700000|2020-04-21 18:45:00|9469.1|9463.1|9468.1|9462.1|9477.1|9471.1|9467.1|9461.1|184
1587495000000|2020-04-21 18:50:00|9469.1|9463.1|9468.1|9462.1|9474.1|9468.1|9466.1|9460.1|254
1587495300000|2020-04-21 18:55:00|9466.1|9460.1|9472.1|9466.1|9473.1|9467.1|9464.1|9458.1|150
1587495600000|2020-04-21 19:00:00|9480.1|9456.7|9497.4|9474|9497.4|9474|9480.1|9456.7|3
1587495900000|2020-04-21 19:05:00|9497.3|9473.9|9476.3|9452.9|9497.3|9473.9|9473|9449.6|0
1587496200000|2020-04-21 19:10:00|9476.1|9452.7|9495|9471.6|9495|9471.6|9476.1|9452.7|0
1587496500000|2020-04-21 19:15:00|9495.4|9472|9502.1|9478.7|9505.4|9482|9493.8|9470.4|0
1587496800000|2020-04-21 19:20:00|9501.4|9478|9500.5|9477.1|9509.1|9485.7|9499.9|9476.5|0
1587497100000|2020-04-21 19:25:00|9501.2|9477.8|9504.5|9481.1|9508.3|9484.9|9496.6|9473.2|0
1587497400000|2020-04-21 19:30:00|9504.1|9480.7|9507.2|9483.8|9510.6|9487.2|9497|9473.6|0
1587497700000|2020-04-21 19:35:00|9506.9|9483.5|9520.4|9497|9530.9|9507.5|9506.3|9482.9|0
1587498000000|2020-04-21 19:40:00|9520.7|9497.3|9510|9486.6|9522.7|9499.3|9510|9486.6|0
1587498300000|2020-04-21 19:45:00|9509.7|9486.3|9494.6|9471.2|9511|9487.6|9494.6|9471.2|0
1587498600000|2020-04-21 19:50:00|9490|9466.6|9474.5|9451.1|9496|9472.6|9474.3|9450.9|0
1587498900000|2020-04-21 19:55:00|9475.2|9451.8|9472.9|9449.5|9495.1|9471.7|9472.3|9448.9|0
1587499200000|2020-04-21 20:00:00|9469.8|9446.4|9480.2|9456.8|9486.8|9463.4|9469.8|9446.4|0
1587499500000|2020-04-21 20:05:00|9481.1|9457.7|9476.3|9452.9|9483.2|9459.8|9473.5|9450.1|0
1587499800000|2020-04-21 20:10:00|9476.9|9453.5|9482.9|9459.5|9486.9|9463.5|9473.2|9449.8|0
1587500100000|2020-04-21 20:15:00|9483.6|9460.2|9483.5|9460.1|9483.6|9460.2|9481.3|9457.9|0
1587500400000|2020-04-21 20:20:00|9483.6|9460.2|9480.5|9457.1|9484.1|9460.7|9480|9456.6|0
1587500700000|2020-04-21 20:25:00|9480.6|9457.2|9481|9457.6|9482.4|9459|9480.5|9457.1|0
1587501000000|2020-04-21 20:30:00|9479.6|9456.2|9486.9|9463.5|9489.3|9465.9|9478.4|9455|0
1587501300000|2020-04-21 20:35:00|9487.5|9464.1|9478.8|9455.4|9488.6|9465.2|9478.8|9455.4|0
1587501600000|2020-04-21 20:40:00|9479.4|9456|9480.1|9456.7|9483.1|9459.7|9478.8|9455.4|0
1587501900000|2020-04-21 20:45:00|9479.4|9456|9480.7|9457.3|9481.3|9457.9|9478.8|9455.4|0
1587502200000|2020-04-21 20:50:00|9480.1|9456.7|9481|9457.6|9481.6|9458.2|9478.8|9455.4|0
1587502500000|2020-04-21 20:55:00|9481.6|9458.2|9486.4|9463|9489.5|9466.1|9474.3|9450.9|0
1587502800000|2020-04-21 21:00:00|9487.2|9463.8|9489.5|9466.1|9490.1|9466.7|9486.5|9463.1|0
1587503100000|2020-04-21 21:05:00|9489.6|9466.2|9496.3|9472.9|9496.3|9472.9|9489.2|9465.8|0
1587503400000|2020-04-21 21:10:00|9496.2|9472.8|9496.7|9473.3|9500.6|9477.2|9495.6|9472.2|0
1587503700000|2020-04-21 21:15:00|9496.6|9473.2|9499.3|9475.9|9499.3|9475.9|9495.5|9472.1|0
1587504000000|2020-04-21 21:20:00|9499|9475.6|9497.1|9473.7|9499|9475.6|9495.1|9471.7|0
1587504300000|2020-04-21 21:25:00|9496.5|9473.1|9499.3|9475.9|9499.3|9475.9|9495.8|9472.4|0
1587504600000|2020-04-21 21:30:00|9499.2|9475.8|9499.4|9476|9500.3|9476.9|9496.7|9473.3|0
1587504900000|2020-04-21 21:35:00|9499.5|9476.1|9499.4|9476|9500.5|9477.1|9498.8|9475.4|0
1587505200000|2020-04-21 21:40:00|9499.5|9476.1|9497.2|9473.8|9499.5|9476.1|9496.1|9472.7|0
1587505500000|2020-04-21 21:45:00|9497.7|9474.3|9498.3|9474.9|9498.3|9474.9|9496.8|9473.4|0
1587505800000|2020-04-21 21:50:00|9498.9|9475.5|9495.4|9472|9498.9|9475.5|9495.3|9471.9|0
1587506100000|2020-04-21 21:55:00|9496.1|9472.7|9497.8|9474.4|9498.3|9474.9|9493.9|9470.5|0
1587506400000|2020-04-21 22:00:00|9498.7|9475.3|9501.9|9478.5|9520.1|9496.7|9494.3|9470.9|0
1587506700000|2020-04-21 22:05:00|9503.1|9479.7|9509.2|9485.8|9517.1|9493.7|9501.3|9477.9|0
1587507000000|2020-04-21 22:10:00|9510.4|9487|9508|9484.6|9511|9487.6|9499.5|9476.1|0
1587507300000|2020-04-21 22:15:00|9507.7|9484.3|9500.7|9477.3|9511.9|9488.5|9500.7|9477.3|0
1587507600000|2020-04-21 22:20:00|9501|9477.6|9502.8|9479.4|9508.6|9485.2|9499.5|9476.1|0
1587507900000|2020-04-21 22:25:00|9503.4|9480|9510.1|9486.7|9510.7|9487.3|9500.7|9477.3|0
1587508200000|2020-04-21 22:30:00|9509.8|9486.4|9511.6|9488.2|9512.5|9489.1|9504.3|9480.9|0
1587508500000|2020-04-21 22:35:00|9511|9487.6|9511|9487.6|9512.5|9489.1|9508.6|9485.2|0
1587508800000|2020-04-21 22:40:00|9511.3|9487.9|9510.4|9487|9514.9|9491.5|9508.6|9485.2|0
1587509100000|2020-04-21 22:45:00|9511|9487.6|9501.3|9477.9|9511|9487.6|9500.4|9477|0
1587509400000|2020-04-21 22:50:00|9500.7|9477.3|9491.9|9468.5|9501.6|9478.2|9490.4|9467|0
1587509700000|2020-04-21 22:55:00|9492.2|9468.8|9500.7|9477.3|9500.7|9477.3|9491.6|9468.2|0
1587510000000|2020-04-21 23:00:00|9500.1|9476.7|9495.8|9472.4|9502.5|9479.1|9495.2|9471.8|0
1587510300000|2020-04-21 23:05:00|9495.5|9472.1|9485.2|9461.8|9495.8|9472.4|9480.4|9457|0
1587510600000|2020-04-21 23:10:00|9484.9|9461.5|9488.6|9465.2|9491|9467.6|9484.6|9461.2|0
1587510900000|2020-04-21 23:15:00|9488|9464.6|9484.6|9461.2|9489.8|9466.4|9482.2|9458.8|0
1587511200000|2020-04-21 23:20:00|9484.3|9460.9|9497.7|9474.3|9498.9|9475.5|9484.3|9460.9|0
1587511500000|2020-04-21 23:25:00|9498.3|9474.9|9493.4|9470|9499.5|9476.1|9491.6|9468.2|0
1587511800000|2020-04-21 23:30:00|9493.7|9470.3|9499.5|9476.1|9500.7|9477.3|9491.6|9468.2|0
1587512100000|2020-04-21 23:35:00|9500.1|9476.7|9500.1|9476.7|9503.1|9479.7|9498.6|9475.2|0
1587512400000|2020-04-21 23:40:00|9499.5|9476.1|9503.1|9479.7|9503.1|9479.7|9498.3|9474.9|0
1587512700000|2020-04-21 23:45:00|9502.5|9479.1|9498.9|9475.5|9503.1|9479.7|9498.3|9474.9|0
1587513000000|2020-04-21 23:50:00|9498.6|9475.2|9498.3|9474.9|9499.5|9476.1|9491.9|9468.5|0
1587513300000|2020-04-21 23:55:00|9498.9|9475.5|9506.8|9483.4|9508.6|9485.2|9498.3|9474.9|0
1587513600000|2020-04-22 00:00:00|9507.9|9484.5|9514.1|9490.7|9524.9|9501.5|9507.3|9483.9|0
1587513900000|2020-04-22 00:05:00|9513.8|9490.4|9495.3|9471.9|9513.8|9490.4|9490.8|9467.4|0
1587514200000|2020-04-22 00:10:00|9495|9471.6|9470.1|9446.7|9499.3|9475.9|9470.1|9446.7|0
1587514500000|2020-04-22 00:15:00|9468.4|9445|9491.1|9467.7|9491.4|9468|9468.4|9445|0
1587514800000|2020-04-22 00:20:00|9488.5|9465.1|9474.3|9450.9|9489.4|9466|9469|9445.6|0
1587515100000|2020-04-22 00:25:00|9474.4|9451|9455.9|9432.5|9474.4|9451|9444.9|9421.5|0
1587515400000|2020-04-22 00:30:00|9455.7|9432.3|9470.6|9447.2|9475.9|9452.5|9454.6|9431.2|0
1587515700000|2020-04-22 00:35:00|9471.5|9448.1|9481.5|9458.1|9482.6|9459.2|9471.5|9448.1|0
1587516000000|2020-04-22 00:40:00|9481.6|9458.2|9488.8|9465.4|9494.7|9471.3|9479.9|9456.5|0
1587516300000|2020-04-22 00:45:00|9488.5|9465.1|9479.7|9456.3|9492|9468.6|9477.7|9454.3|0
1587516600000|2020-04-22 00:50:00|9479.4|9456|9484.2|9460.8|9484.7|9461.3|9468.1|9444.7|0
1587516900000|2020-04-22 00:55:00|9484.4|9461|9493.8|9470.4|9493.8|9470.4|9481.1|9457.7|0
1587517200000|2020-04-22 01:00:00|9492.9|9469.5|9459.8|9436.4|9497.6|9474.2|9459.2|9435.8|0
1587517500000|2020-04-22 01:05:00|9460.6|9437.2|9492.5|9469.1|9493.7|9470.3|9452.7|9429.3|0
1587517800000|2020-04-22 01:10:00|9492.2|9468.8|9492.2|9468.8|9499.6|9476.2|9490.5|9467.1|0
1587518100000|2020-04-22 01:15:00|9490|9466.6|9507.4|9501.4|9527.4|9521.4|9479.4|9466.6|1708
1587518400000|2020-04-22 01:20:00|9508.4|9502.4|9513.4|9507.4|9523.4|9517.4|9507.4|9501.4|1161
1587518700000|2020-04-22 01:25:00|9514.4|9508.4|9519.4|9513.4|9531.4|9525.4|9513.4|9507.4|699
1587519000000|2020-04-22 01:30:00|9522.4|9516.4|9545.4|9539.4|9557.4|9551.4|9522.4|9516.4|2299
1587519300000|2020-04-22 01:35:00|9544.4|9538.4|9533.4|9527.4|9552.4|9546.4|9514.4|9508.4|1887
1587519600000|2020-04-22 01:40:00|9534.4|9528.4|9519.4|9513.4|9540.4|9534.4|9511.4|9505.4|1098
1587519900000|2020-04-22 01:45:00|9518.4|9512.4|9531.4|9525.4|9539.4|9533.4|9506.4|9500.4|1110
1587520200000|2020-04-22 01:50:00|9530.4|9524.4|9536.4|9530.4|9546.4|9540.4|9519.4|9513.4|912
1587520500000|2020-04-22 01:55:00|9537.4|9531.4|9541.4|9535.4|9553.4|9547.4|9537.4|9531.4|2469
1587520800000|2020-04-22 02:00:00|9539.4|9533.4|9523.4|9517.4|9551.4|9545.4|9521.4|9515.4|1008
1587521100000|2020-04-22 02:05:00|9524.4|9518.4|9565.4|9559.4|9567.4|9561.4|9519.4|9513.4|781
1587521400000|2020-04-22 02:10:00|9563.4|9557.4|9567.4|9561.4|9572.4|9566.4|9557.4|9551.4|529
1587521700000|2020-04-22 02:15:00|9569.4|9563.4|9582.4|9576.4|9588.4|9582.4|9559.4|9553.4|949
1587522000000|2020-04-22 02:20:00|9583.4|9577.4|9560.4|9554.4|9588.4|9582.4|9557.4|9551.4|738
1587522300000|2020-04-22 02:25:00|9559.4|9553.4|9552.4|9546.4|9561.4|9555.4|9548.4|9542.4|765
1587522600000|2020-04-22 02:30:00|9555.4|9549.4|9554.4|9548.4|9561.4|9555.4|9544.4|9538.4|707
1587522900000|2020-04-22 02:35:00|9555.4|9549.4|9544.4|9538.4|9561.4|9555.4|9543.4|9537.4|788
1587523200000|2020-04-22 02:40:00|9546.4|9540.4|9564.4|9558.4|9566.4|9560.4|9542.4|9536.4|562
1587523500000|2020-04-22 02:45:00|9565.4|9559.4|9574.4|9568.4|9575.4|9569.4|9557.4|9551.4|601
1587523800000|2020-04-22 02:50:00|9572.4|9566.4|9564.4|9558.4|9573.4|9567.4|9558.4|9552.4|502
1587524100000|2020-04-22 02:55:00|9565.4|9559.4|9577.4|9571.4|9580.4|9574.4|9558.4|9552.4|619
1587524400000|2020-04-22 03:00:00|9578.4|9572.4|9575.4|9569.4|9578.4|9572.4|9564.4|9558.4|453
1587524700000|2020-04-22 03:05:00|9577.4|9571.4|9570.4|9564.4|9577.4|9571.4|9565.4|9559.4|920
1587525000000|2020-04-22 03:10:00|9569.4|9563.4|9567.4|9561.4|9573.4|9567.4|9564.4|9558.4|278
1587525300000|2020-04-22 03:15:00|9568.4|9562.4|9553.4|9547.4|9568.4|9562.4|9550.4|9544.4|959
1587525600000|2020-04-22 03:20:00|9552.4|9546.4|9555.4|9549.4|9559.4|9553.4|9548.4|9542.4|388
1587525900000|2020-04-22 03:25:00|9556.4|9550.4|9576.4|9570.4|9578.4|9572.4|9556.4|9550.4|481
1587526200000|2020-04-22 03:30:00|9577.4|9571.4|9582.4|9576.4|9583.4|9577.4|9569.4|9563.4|472
1587526500000|2020-04-22 03:35:00|9583.4|9577.4|9581.4|9575.4|9589.4|9583.4|9577.4|9571.4|680
1587526800000|2020-04-22 03:40:00|9582.4|9576.4|9575.4|9569.4|9582.4|9576.4|9570.4|9564.4|315
1587527100000|2020-04-22 03:45:00|9574.4|9568.4|9575.4|9569.4|9581.4|9575.4|9570.4|9564.4|274
1587527400000|2020-04-22 03:50:00|9574.4|9568.4|9576.4|9570.4|9581.4|9575.4|9570.4|9564.4|1314
1587527700000|2020-04-22 03:55:00|9577.4|9571.4|9571.4|9565.4|9580.4|9574.4|9568.4|9562.4|2643
1587528000000|2020-04-22 04:00:00|9578.5|9555.1|9586.6|9563.2|9587.2|9563.8|9573.6|9550.2|0
1587528300000|2020-04-22 04:05:00|9586.7|9563.3|9581.1|9557.7|9587.9|9564.5|9580.7|9557.3|0
1587528600000|2020-04-22 04:10:00|9580.2|9556.8|9586.8|9563.4|9590.7|9567.3|9580.1|9556.7|0
1587528900000|2020-04-22 04:15:00|9586.9|9563.5|9592.3|9568.9|9593.9|9570.5|9586.9|9563.5|0
1587529200000|2020-04-22 04:20:00|9592.2|9568.8|9588.8|9565.4|9592.3|9568.9|9582.4|9559|0
1587529500000|2020-04-22 04:25:00|9588.7|9565.3|9590.3|9566.9|9592|9568.6|9585.3|9561.9|0
1587529800000|2020-04-22 04:30:00|9590.1|9566.7|9571.6|9548.2|9590.3|9566.9|9571.1|9547.7|0
1587530100000|2020-04-22 04:35:00|9571.3|9547.9|9557.4|9534|9571.3|9547.9|9555.6|9532.2|0
1587530400000|2020-04-22 04:40:00|9557.1|9533.7|9564|9540.6|9565.8|9542.4|9556.6|9533.2|0
1587530700000|2020-04-22 04:45:00|9564.2|9540.8|9567.5|9544.1|9571.1|9547.7|9560.3|9536.9|0
1587531000000|2020-04-22 04:50:00|9567.7|9544.3|9557.3|9533.9|9567.7|9544.3|9551|9527.6|0
1587531300000|2020-04-22 04:55:00|9557|9533.6|9558.3|9534.9|9561.5|9538.1|9551.4|9528|30
1587531600000|2020-04-22 05:00:00|9555.4|9549.4|9584.4|9578.4|9585.4|9579.4|9555.4|9549.4|1143
1587531900000|2020-04-22 05:05:00|9585.4|9579.4|9609.4|9603.4|9612.4|9606.4|9585.4|9579.4|1484
1587532200000|2020-04-22 05:10:00|9611.4|9605.4|9606.4|9600.4|9616.4|9610.4|9604.4|9598.4|977
1587532500000|2020-04-22 05:15:00|9607.4|9601.4|9602.4|9596.4|9609.4|9603.4|9596.4|9590.4|579
1587532800000|2020-04-22 05:20:00|9603.4|9597.4|9604.4|9598.4|9609.4|9603.4|9600.4|9594.4|390
1587533100000|2020-04-22 05:25:00|9603.4|9597.4|9633.4|9627.4|9633.4|9627.4|9601.4|9595.4|1099
1587533400000|2020-04-22 05:30:00|9632.4|9626.4|9618.4|9612.4|9635.4|9629.4|9611.4|9605.4|861
1587533700000|2020-04-22 05:35:00|9619.4|9613.4|9629.4|9623.4|9629.4|9623.4|9613.4|9607.4|572
1587534000000|2020-04-22 05:40:00|9630.4|9624.4|9648.4|9642.4|9653.4|9647.4|9627.4|9621.4|1126
1587534300000|2020-04-22 05:45:00|9649.4|9643.4|9645.4|9639.4|9650.4|9644.4|9634.4|9628.4|770
1587534600000|2020-04-22 05:50:00|9646.4|9640.4|9643.4|9637.4|9654.4|9648.4|9637.4|9631.4|1423
1587534900000|2020-04-22 05:55:00|9642.4|9636.4|9643.4|9637.4|9648.4|9642.4|9638.4|9632.4|472
1587535200000|2020-04-22 06:00:00|9644.4|9638.4|9630.4|9624.4|9645.4|9639.4|9626.4|9620.4|666
1587535500000|2020-04-22 06:05:00|9631.4|9625.4|9634.4|9628.4|9634.4|9628.4|9624.4|9618.4|741
1587535800000|2020-04-22 06:10:00|9633.4|9627.4|9638.4|9632.4|9640.4|9634.4|9624.4|9618.4|445
1587536100000|2020-04-22 06:15:00|9639.4|9633.4|9664.4|9658.4|9667.4|9661.4|9638.4|9632.4|1323
1587536400000|2020-04-22 06:20:00|9665.4|9659.4|9651.4|9645.4|9666.4|9660.4|9650.4|9644.4|692
1587536700000|2020-04-22 06:25:00|9652.4|9646.4|9643.4|9637.4|9657.4|9651.4|9642.4|9636.4|792
1587537000000|2020-04-22 06:30:00|9642.4|9636.4|9651.4|9645.4|9652.4|9646.4|9640.4|9634.4|339
1587537300000|2020-04-22 06:35:00|9652.4|9646.4|9661.4|9655.4|9662.4|9656.4|9652.4|9646.4|580
1587537600000|2020-04-22 06:40:00|9662.4|9656.4|9669.4|9663.4|9670.4|9664.4|9654.4|9648.4|592
1587537900000|2020-04-22 06:45:00|9668.4|9662.4|9675.4|9669.4|9681.4|9675.4|9661.4|9655.4|507
1587538200000|2020-04-22 06:50:00|9676.4|9670.4|9679.4|9673.4|9681.4|9675.4|9674.4|9668.4|420
1587538500000|2020-04-22 06:55:00|9680.4|9674.4|9668.4|9662.4|9680.4|9674.4|9667.4|9661.4|711
1587538800000|2020-04-22 07:00:00|9667.4|9661.4|9666.4|9660.4|9678.4|9672.4|9664.4|9658.4|618
1587539100000|2020-04-22 07:05:00|9665.4|9659.4|9664.4|9658.4|9666.4|9660.4|9657.4|9651.4|687
1587539400000|2020-04-22 07:10:00|9665.4|9659.4|9668.4|9662.4|9675.4|9669.4|9663.4|9657.4|581
1587539700000|2020-04-22 07:15:00|9667.4|9661.4|9671.4|9665.4|9674.4|9668.4|9662.4|9656.4|463
1587540000000|2020-04-22 07:20:00|9670.4|9664.4|9672.4|9666.4|9673.4|9667.4|9661.4|9655.4|598
1587540300000|2020-04-22 07:25:00|9671.4|9665.4|9679.4|9673.4|9679.4|9673.4|9668.4|9662.4|945
1587540600000|2020-04-22 07:30:00|9678.4|9672.4|9688.4|9682.4|9692.4|9686.4|9674.4|9668.4|1051
1587540900000|2020-04-22 07:35:00|9687.4|9681.4|9670.4|9664.4|9687.4|9681.4|9669.4|9663.4|830
1587541200000|2020-04-22 07:40:00|9671.4|9665.4|9674.4|9668.4|9678.4|9672.4|9670.4|9664.4|462
1587541500000|2020-04-22 07:45:00|9673.4|9667.4|9674.4|9668.4|9678.4|9672.4|9669.4|9663.4|630
1587541800000|2020-04-22 07:50:00|9675.4|9669.4|9671.4|9665.4|9679.4|9673.4|9670.4|9664.4|1313
1587542100000|2020-04-22 07:55:00|9670.4|9664.4|9660.4|9654.4|9671.4|9665.4|9658.4|9652.4|2120
1587542400000|2020-04-22 08:00:00|9659.4|9653.4|9658.4|9652.4|9661.4|9655.4|9651.4|9645.4|3043
1587542700000|2020-04-22 08:05:00|9657.4|9651.4|9669.4|9663.4|9671.4|9665.4|9656.4|9650.4|2419
1587543000000|2020-04-22 08:10:00|9670.4|9664.4|9676.4|9670.4|9679.4|9673.4|9669.4|9663.4|1356
1587543300000|2020-04-22 08:15:00|9679.4|9673.4|9678.4|9672.4|9680.4|9674.4|9676.4|9670.4|2801
1587543600000|2020-04-22 08:20:00|9677.4|9671.4|9671.4|9665.4|9679.4|9673.4|9671.4|9665.4|684
1587543900000|2020-04-22 08:25:00|9672.4|9666.4|9675.4|9669.4|9682.4|9676.4|9668.4|9662.4|969
1587544200000|2020-04-22 08:30:00|9680.8|9657.4|9681.8|9658.4|9684.7|9661.3|9676.5|9653.1|0
1587544500000|2020-04-22 08:35:00|9682.1|9658.7|9698.2|9674.8|9698.2|9674.8|9682.1|9658.7|0
1587544800000|2020-04-22 08:40:00|9697.9|9674.5|9696.4|9673|9701.2|9677.8|9691.7|9668.3|0
1587545100000|2020-04-22 08:45:00|9696.7|9673.3|9689|9665.6|9697|9673.6|9687.1|9663.7|0
1587545400000|2020-04-22 08:50:00|9688.1|9664.7|9703.2|9679.8|9703.2|9679.8|9687|9663.6|0
1587545700000|2020-04-22 08:55:00|9703.5|9680.1|9710.7|9687.3|9713.6|9690.2|9703.5|9680.1|0
1587546000000|2020-04-22 09:00:00|9711|9687.6|9701.4|9678|9713.6|9690.2|9701.4|9678|0
1587546300000|2020-04-22 09:05:00|9701.3|9677.9|9698.4|9675|9705.3|9681.9|9697|9673.6|0
1587546600000|2020-04-22 09:10:00|9698.6|9675.2|9708.5|9685.1|9710.6|9687.2|9698.6|9675.2|0
1587546900000|2020-04-22 09:15:00|9706.7|9683.3|9694.9|9688.9|9709.9|9703.9|9693.9|9683|413
1587547200000|2020-04-22 09:20:00|9695.4|9689.4|9688.9|9682.9|9697.4|9691.4|9686.4|9680.4|201
1587547500000|2020-04-22 09:25:00|9688.4|9682.4|9690.9|9684.9|9691.9|9685.9|9684.9|9678.9|69
1587547800000|2020-04-22 09:30:00|9691.4|9685.4|9675.4|9669.4|9692.9|9686.9|9670.4|9664.4|267
1587548100000|2020-04-22 09:35:00|9675.9|9669.9|9676.9|9670.9|9679.4|9673.4|9674.4|9668.4|38
1587548400000|2020-04-22 09:40:00|9676.4|9670.4|9681.4|9675.4|9686.9|9680.9|9674.9|9668.9|87
1587548700000|2020-04-22 09:45:00|9681.9|9675.9|9671.4|9665.4|9681.9|9675.9|9671.4|9665.4|38
1587549000000|2020-04-22 09:50:00|9670.9|9664.9|9675.4|9669.4|9677.4|9671.4|9667.9|9661.9|142
1587549300000|2020-04-22 09:55:00|9674.9|9668.9|9673.9|9667.9|9677.4|9671.4|9672.9|9666.9|98
1587549600000|2020-04-22 10:00:00|9674.4|9668.4|9665.4|9659.4|9676.9|9670.9|9662.9|9656.9|147
1587549900000|2020-04-22 10:05:00|9665.9|9659.9|9668.4|9662.4|9670.9|9664.9|9660.9|9654.9|157
1587550200000|2020-04-22 10:10:00|9668.9|9662.9|9673.4|9667.4|9674.4|9668.4|9666.4|9660.4|30
1587550500000|2020-04-22 10:15:00|9672.9|9666.9|9673.4|9667.4|9675.4|9669.4|9666.9|9660.9|278
1587550800000|2020-04-22 10:20:00|9672.9|9666.9|9674.4|9668.4|9676.9|9670.9|9670.4|9664.4|36
1587551100000|2020-04-22 10:25:00|9674.9|9668.9|9672.4|9666.4|9676.4|9670.4|9669.4|9663.4|27
1587551400000|2020-04-22 10:30:00|9672.9|9666.9|9681.4|9675.4|9681.9|9675.9|9672.4|9666.4|137
1587551700000|2020-04-22 10:35:00|9681.9|9675.9|9672.4|9666.4|9681.9|9675.9|9670.4|9664.4|14
1587552000000|2020-04-22 10:40:00|9671.9|9665.9|9671.4|9665.4|9673.4|9667.4|9669.9|9663.9|13
1587552300000|2020-04-22 10:45:00|9670.9|9664.9|9675.4|9669.4|9677.4|9671.4|9669.4|9663.4|11
1587552600000|2020-04-22 10:50:00|9674.9|9668.9|9674.4|9668.4|9676.4|9670.4|9671.4|9665.4|6
1587552900000|2020-04-22 10:55:00|9674.9|9668.9|9682.4|9676.4|9682.4|9676.4|9673.9|9667.9|40
1587553200000|2020-04-22 11:00:00|9681.4|9675.4|9676.9|9670.9|9682.9|9676.9|9675.9|9669.9|76
1587553500000|2020-04-22 11:05:00|9676.4|9670.4|9678.4|9672.4|9681.4|9675.4|9674.9|9668.9|28
1587553800000|2020-04-22 11:10:00|9678.9|9672.9|9686.4|9680.4|9686.4|9680.4|9677.9|9671.9|29
1587554100000|2020-04-22 11:15:00|9686.9|9680.9|9687.4|9681.4|9688.4|9682.4|9684.4|9678.4|22
1587554400000|2020-04-22 11:20:00|9686.9|9680.9|9683.9|9677.9|9687.4|9681.4|9683.9|9677.9|15
1587554700000|2020-04-22 11:25:00|9684.4|9678.4|9681.4|9675.4|9688.4|9682.4|9679.9|9673.9|69
1587555000000|2020-04-22 11:30:00|9680.9|9674.9|9684.9|9678.9|9686.9|9680.9|9680.4|9674.4|21
1587555300000|2020-04-22 11:35:00|9685.4|9679.4|9679.4|9673.4|9688.9|9682.9|9677.9|9671.9|19
1587555600000|2020-04-22 11:40:00|9679.9|9673.9|9683.4|9677.4|9683.9|9677.9|9679.4|9673.4|9
1587555900000|2020-04-22 11:45:00|9683.9|9677.9|9681.4|9675.4|9685.9|9679.9|9678.9|9672.9|21
1587556200000|2020-04-22 11:50:00|9680.9|9674.9|9686.4|9680.4|9687.4|9681.4|9678.9|9672.9|35
1587556500000|2020-04-22 11:55:00|9685.4|9679.4|9686.4|9680.4|9693.9|9687.9|9685.4|9679.4|55
1587556800000|2020-04-22 12:00:00|9685.9|9679.9|9671.4|9665.4|9686.9|9680.9|9671.4|9665.4|339
1587557100000|2020-04-22 12:05:00|9670.9|9664.9|9663.4|9657.4|9674.4|9668.4|9658.9|9652.9|280
1587557400000|2020-04-22 12:10:00|9663.9|9657.9|9661.9|9655.9|9667.9|9661.9|9659.9|9653.9|67
1587557700000|2020-04-22 12:15:00|9661.4|9655.4|9660.4|9654.4|9665.4|9659.4|9653.9|9647.9|131
1587558000000|2020-04-22 12:20:00|9660.9|9654.9|9655.9|9649.9|9661.4|9655.4|9651.9|9645.9|68
1587558300000|2020-04-22 12:25:00|9656.4|9650.4|9669.4|9663.4|9670.4|9664.4|9656.4|9650.4|76
1587558600000|2020-04-22 12:30:00|9669.9|9663.9|9665.9|9659.9|9672.4|9666.4|9665.9|9659.9|25
1587558900000|2020-04-22 12:35:00|9666.4|9660.4|9676.4|9670.4|9676.9|9670.9|9664.9|9658.9|31
1587559200000|2020-04-22 12:40:00|9675.9|9669.9|9680.4|9674.4|9682.9|9676.9|9674.4|9668.4|41
1587559500000|2020-04-22 12:45:00|9680.9|9674.9|9684.9|9678.9|9686.4|9680.4|9680.9|9674.9|35
1587559800000|2020-04-22 12:50:00|9685.4|9679.4|9692.4|9686.4|9692.4|9686.4|9683.9|9677.9|51
1587560100000|2020-04-22 12:55:00|9692.9|9686.9|9697.4|9691.4|9702.9|9696.9|9691.4|9685.4|79
1587560400000|2020-04-22 13:00:00|9695.9|9689.9|9694.4|9688.4|9702.4|9696.4|9693.4|9687.4|41
1587560700000|2020-04-22 13:05:00|9694.9|9688.9|9696.4|9690.4|9698.4|9692.4|9691.4|9685.4|38
1587561000000|2020-04-22 13:10:00|9695.9|9689.9|9693.9|9687.9|9700.9|9694.9|9692.4|9686.4|121
1587561300000|2020-04-22 13:15:00|9694.4|9688.4|9694.4|9688.4|9704.4|9698.4|9692.9|9686.9|70
1587561600000|2020-04-22 13:20:00|9693.9|9687.9|9694.4|9688.4|9699.9|9693.9|9693.4|9687.4|76
1587561900000|2020-04-22 13:25:00|9693.9|9687.9|9688.4|9682.4|9695.4|9689.4|9684.4|9678.4|118
1587562200000|2020-04-22 13:30:00|9688.9|9682.9|9687.9|9681.9|9697.4|9691.4|9672.9|9666.9|516
1587562500000|2020-04-22 13:35:00|9687.4|9681.4|9683.9|9677.9|9696.4|9690.4|9674.9|9668.9|236
1587562800000|2020-04-22 13:40:00|9683.4|9677.4|9682.9|9676.9|9691.4|9685.4|9675.9|9669.9|318
1587563100000|2020-04-22 13:45:00|9682.4|9676.4|9667.9|9661.9|9688.4|9682.4|9666.4|9660.4|277
1587563400000|2020-04-22 13:50:00|9667.4|9661.4|9670.9|9664.9|9675.4|9669.4|9666.4|9660.4|64
1587563700000|2020-04-22 13:55:00|9671.4|9665.4|9674.4|9668.4|9677.9|9671.9|9670.4|9664.4|78
1587564000000|2020-04-22 14:00:00|9674.9|9668.9|9667.4|9661.4|9682.9|9676.9|9665.9|9659.9|237
1587564300000|2020-04-22 14:05:00|9666.9|9660.9|9667.4|9661.4|9674.4|9668.4|9663.4|9657.4|119
1587564600000|2020-04-22 14:10:00|9666.9|9660.9|9660.9|9654.9|9677.4|9671.4|9659.9|9653.9|91
1587564900000|2020-04-22 14:15:00|9661.4|9655.4|9664.4|9658.4|9669.4|9663.4|9657.4|9651.4|117
1587565200000|2020-04-22 14:20:00|9663.9|9657.9|9670.9|9664.9|9673.4|9667.4|9662.4|9656.4|73
1587565500000|2020-04-22 14:25:00|9671.4|9665.4|9664.9|9658.9|9677.4|9671.4|9664.9|9658.9|71
1587565800000|2020-04-22 14:30:00|9665.4|9659.4|9668.4|9662.4|9676.4|9670.4|9665.4|9659.4|176
1587566100000|2020-04-22 14:35:00|9668.9|9662.9|9678.4|9672.4|9680.9|9674.9|9668.4|9662.4|42
1587566400000|2020-04-22 14:40:00|9678.9|9672.9|9677.4|9671.4|9682.9|9676.9|9676.9|9670.9|61
1587566700000|2020-04-22 14:45:00|9676.9|9670.9|9672.4|9666.4|9680.4|9674.4|9670.4|9664.4|51
1587567000000|2020-04-22 14:50:00|9671.9|9665.9|9668.9|9662.9|9675.4|9669.4|9665.9|9659.9|30
1587567300000|2020-04-22 14:55:00|9669.4|9663.4|9671.4|9665.4|9672.4|9666.4|9666.9|9660.9|66
1587567600000|2020-04-22 15:00:00|9673.4|9667.4|9673.4|9667.4|9676.4|9670.4|9667.4|9661.4|66
1587567900000|2020-04-22 15:05:00|9676.4|9670.4|9671.4|9665.4|9676.4|9670.4|9667.4|9661.4|54
1587568200000|2020-04-22 15:10:00|9672.4|9666.4|9682.4|9676.4|9682.4|9676.4|9671.4|9665.4|92
1587568500000|2020-04-22 15:15:00|9683.4|9677.4|9683.4|9677.4|9686.4|9680.4|9678.4|9672.4|111
1587568800000|2020-04-22 15:20:00|9682.4|9676.4|9680.4|9674.4|9685.4|9679.4|9679.4|9673.4|54
1587569100000|2020-04-22 15:25:00|9683.4|9677.4|9681.4|9675.4|9687.4|9681.4|9674.4|9668.4|208
1587569400000|2020-04-22 15:30:00|9679.4|9673.4|9684.4|9678.4|9685.4|9679.4|9679.4|9673.4|127
1587569700000|2020-04-22 15:35:00|9680.4|9674.4|9681.4|9675.4|9683.4|9677.4|9679.4|9673.4|49
1587570000000|2020-04-22 15:40:00|9679.4|9673.4|9687.4|9681.4|9689.4|9683.4|9679.4|9673.4|55
1587570300000|2020-04-22 15:45:00|9686.4|9680.4|9690.4|9684.4|9691.4|9685.4|9684.4|9678.4|210
1587570600000|2020-04-22 15:50:00|9691.4|9685.4|9692.4|9686.4|9692.4|9686.4|9688.4|9682.4|192
1587570900000|2020-04-22 15:55:00|9691.4|9685.4|9688.4|9682.4|9691.4|9685.4|9685.4|9679.4|73
1587571200000|2020-04-22 16:00:00|9687.4|9681.4|9686.4|9680.4|9690.4|9684.4|9685.4|9679.4|80
1587571500000|2020-04-22 16:05:00|9687.4|9681.4|9677.4|9671.4|9687.4|9681.4|9676.4|9670.4|31
1587571800000|2020-04-22 16:10:00|9678.4|9672.4|9678.4|9672.4|9681.4|9675.4|9677.4|9671.4|88
1587572100000|2020-04-22 16:15:00|9679.4|9673.4|9684.4|9678.4|9684.4|9678.4|9679.4|9673.4|22
1587572400000|2020-04-22 16:20:00|9683.4|9677.4|9687.4|9681.4|9688.4|9682.4|9682.4|9676.4|33
1587572700000|2020-04-22 16:25:00|9683.4|9677.4|9684.4|9678.4|9684.4|9678.4|9680.4|9674.4|30
1587573000000|2020-04-22 16:30:00|9682.4|9676.4|9683.4|9677.4|9685.4|9679.4|9682.4|9676.4|21
1587573300000|2020-04-22 16:35:00|9684.4|9678.4|9683.4|9677.4|9684.4|9678.4|9680.4|9674.4|31
1587573600000|2020-04-22 16:40:00|9682.4|9676.4|9679.4|9673.4|9685.4|9679.4|9679.4|9673.4|76
1587573900000|2020-04-22 16:45:00|9680.4|9674.4|9679.4|9673.4|9681.4|9675.4|9676.4|9670.4|108
1587574200000|2020-04-22 16:50:00|9680.4|9674.4|9676.4|9670.4|9680.4|9674.4|9674.4|9668.4|60
1587574500000|2020-04-22 16:55:00|9677.4|9671.4|9680.4|9674.4|9680.4|9674.4|9675.4|9669.4|59
1587574800000|2020-04-22 17:00:00|9683.4|9677.4|9681.4|9675.4|9684.4|9678.4|9680.4|9674.4|93
1587575100000|2020-04-22 17:05:00|9679.4|9673.4|9678.4|9672.4|9679.4|9673.4|9674.4|9668.4|97
1587575400000|2020-04-22 17:10:00|9679.4|9673.4|9679.4|9673.4|9683.4|9677.4|9679.4|9673.4|36
1587575700000|2020-04-22 17:15:00|9678.4|9672.4|9680.4|9674.4|9680.4|9674.4|9678.4|9672.4|10
1587576000000|2020-04-22 17:20:00|9683.4|9677.4|9682.4|9676.4|9683.4|9677.4|9681.4|9675.4|9
1587576300000|2020-04-22 17:25:00|9681.4|9675.4|9684.4|9678.4|9684.4|9678.4|9681.4|9675.4|7
1587576600000|2020-04-22 17:30:00|9686.4|9680.4|9684.4|9678.4|9688.4|9682.4|9684.4|9678.4|54
1587576900000|2020-04-22 17:35:00|9685.4|9679.4|9683.4|9677.4|9687.4|9681.4|9683.4|9677.4|292
1587577200000|2020-04-22 17:40:00|9684.4|9678.4|9683.4|9677.4|9686.4|9680.4|9681.4|9675.4|95
1587577500000|2020-04-22 17:45:00|9681.4|9675.4|9682.4|9676.4|9683.4|9677.4|9679.4|9673.4|28
1587577800000|2020-04-22 17:50:00|9680.4|9674.4|9683.4|9677.4|9683.4|9677.4|9679.4|9673.4|12
1587578100000|2020-04-22 17:55:00|9680.4|9674.4|9681.4|9675.4|9681.4|9675.4|9679.4|9673.4|20
1587578400000|2020-04-22 18:00:00|9682.4|9676.4|9682.4|9676.4|9683.4|9677.4|9679.4|9673.4|32
1587578700000|2020-04-22 18:05:00|9681.4|9675.4|9680.4|9674.4|9682.4|9676.4|9679.4|9673.4|47
1587579000000|2020-04-22 18:10:00|9679.4|9673.4|9677.4|9671.4|9680.4|9674.4|9676.4|9670.4|80
1587579300000|2020-04-22 18:15:00|9678.4|9672.4|9677.4|9671.4|9678.4|9672.4|9676.4|9670.4|14
1587579600000|2020-04-22 18:20:00|9679.4|9673.4|9679.4|9673.4|9681.4|9675.4|9678.4|9672.4|21
1587579900000|2020-04-22 18:25:00|9680.4|9674.4|9677.4|9671.4|9681.4|9675.4|9677.4|9671.4|35
1587580200000|2020-04-22 18:30:00|9678.4|9672.4|9680.4|9674.4|9681.4|9675.4|9677.4|9671.4|108
1587580500000|2020-04-22 18:35:00|9679.4|9673.4|9676.4|9670.4|9679.4|9673.4|9676.4|9670.4|67
1587580800000|2020-04-22 18:40:00|9677.4|9671.4|9678.4|9672.4|9678.4|9672.4|9676.4|9670.4|42
1587581100000|2020-04-22 18:45:00|9679.4|9673.4|9683.4|9677.4|9683.4|9677.4|9676.4|9670.4|71
1587581400000|2020-04-22 18:50:00|9684.4|9678.4|9679.4|9673.4|9686.4|9680.4|9679.4|9673.4|187
1587581700000|2020-04-22 18:55:00|9678.4|9672.4|9679.4|9673.4|9684.4|9678.4|9678.4|9672.4|76
1587582000000|2020-04-22 19:00:00|9688.3|9664.9|9694.3|9670.9|9694.3|9670.9|9684|9660.6|0
1587582300000|2020-04-22 19:05:00|9694.1|9670.7|9689.3|9665.9|9694.1|9670.7|9686.6|9663.2|0
1587582600000|2020-04-22 19:10:00|9689.4|9666|9685.5|9662.1|9689.5|9666.1|9685.3|9661.9|0
1587582900000|2020-04-22 19:15:00|9685.3|9661.9|9683.8|9660.4|9685.7|9662.3|9681.2|9657.8|0
1587583200000|2020-04-22 19:20:00|9683.5|9660.1|9684.9|9661.5|9689.9|9666.5|9681|9657.6|0
1587583500000|2020-04-22 19:25:00|9685|9661.6|9684.2|9660.8|9688.5|9665.1|9683.6|9660.2|0
1587583800000|2020-04-22 19:30:00|9683.1|9659.7|9684|9660.6|9687.5|9664.1|9681.6|9658.2|0
1587584100000|2020-04-22 19:35:00|9683.8|9660.4|9686.2|9662.8|9687.1|9663.7|9682.8|9659.4|0
1587584400000|2020-04-22 19:40:00|9686.3|9662.9|9688.3|9664.9|9691.8|9668.4|9683.5|9660.1|0
1587584700000|2020-04-22 19:45:00|9688.2|9664.8|9692.1|9668.7|9692.8|9669.4|9684.1|9660.7|0
1587585000000|2020-04-22 19:50:00|9692.8|9669.4|9696.4|9673|9701.5|9678.1|9692.4|9669|0
1587585300000|2020-04-22 19:55:00|9696.1|9672.7|9690.7|9667.3|9697.9|9674.5|9687|9663.6|0
1587585600000|2020-04-22 20:00:00|9685.3|9661.9|9675.3|9651.9|9685.3|9661.9|9670.1|9646.7|0
1587585900000|2020-04-22 20:05:00|9675|9651.6|9676.8|9653.4|9677.4|9654|9666.5|9643.1|0
1587586200000|2020-04-22 20:10:00|9677.4|9654|9680.1|9656.7|9683.5|9660.1|9675|9651.6|0
1587586500000|2020-04-22 20:15:00|9689.8|9666.4|9699.5|9676.1|9702|9678.6|9686.2|9662.8|0
1587586800000|2020-04-22 20:20:00|9698.3|9674.9|9696.5|9673.1|9700.7|9677.3|9691.7|9668.3|0
1587587100000|2020-04-22 20:25:00|9695.9|9672.5|9695.3|9671.9|9699.5|9676.1|9690.4|9667|0
1587587400000|2020-04-22 20:30:00|9695.9|9672.5|9696.7|9673.3|9711.2|9687.8|9685.8|9662.4|0
1587587700000|2020-04-22 20:35:00|9697.3|9673.9|9662.4|9639|9700.9|9677.5|9655.5|9632.1|0
1587588000000|2020-04-22 20:40:00|9662.2|9638.8|9662.2|9638.8|9664.6|9641.2|9651.9|9628.5|0
1587588300000|2020-04-22 20:45:00|9662.4|9639|9662.1|9638.7|9668.8|9645.4|9660.3|9636.9|0
1587588600000|2020-04-22 20:50:00|9662.2|9638.8|9666.7|9643.3|9667.9|9644.5|9661.1|9637.7|0
1587588900000|2020-04-22 20:55:00|9666.1|9642.7|9664.6|9641.2|9669.4|9646|9664|9640.6|0
1587589200000|2020-04-22 21:00:00|9664|9640.6|9668.8|9645.4|9670|9646.6|9664|9640.6|0
1587589500000|2020-04-22 21:05:00|9669.4|9646|9671.1|9647.7|9672.4|9649|9667.6|9644.2|0
1587589800000|2020-04-22 21:10:00|9671|9647.6|9670.6|9647.2|9672.4|9649|9670.5|9647.1|0
1587590100000|2020-04-22 21:15:00|9670.8|9647.4|9670.5|9647.1|9670.8|9647.4|9670.5|9647.1|0
1587590400000|2020-04-22 21:20:00|9670.9|9647.5|9670.9|9647.5|9671|9647.6|9670.2|9646.8|0
1587590700000|2020-04-22 21:25:00|9670.7|9647.3|9669.8|9646.4|9671|9647.6|9669.8|9646.4|0
1587591000000|2020-04-22 21:30:00|9669.7|9646.3|9669|9645.6|9669.7|9646.3|9669|9645.6|0
1587591300000|2020-04-22 21:35:00|9668.8|9645.4|9669.5|9646.1|9669.8|9646.4|9668.7|9645.3|0
1587591600000|2020-04-22 21:40:00|9669.4|9646|9669.6|9646.2|9669.7|9646.3|9669.3|9645.9|0
1587591900000|2020-04-22 21:45:00|9669.5|9646.1|9670.7|9647.3|9671|9647.6|9668.9|9645.5|0
1587592200000|2020-04-22 21:50:00|9670.6|9647.2|9671.3|9647.9|9671.6|9648.2|9670|9646.6|0
1587592500000|2020-04-22 21:55:00|9671.8|9648.4|9671.3|9647.9|9673.3|9649.9|9671.3|9647.9|0
1587592800000|2020-04-22 22:00:00|9678.7|9655.3|9669|9645.6|9687.2|9663.8|9665|9641.6|0
1587593100000|2020-04-22 22:05:00|9668.7|9645.3|9669.6|9646.2|9676.9|9653.5|9662.9|9639.5|0
1587593400000|2020-04-22 22:10:00|9669.9|9646.5|9675.7|9652.3|9675.7|9652.3|9666.6|9643.2|0
1587593700000|2020-04-22 22:15:00|9673.8|9650.4|9671.1|9647.7|9676.3|9652.9|9669.9|9646.5|0
1587594000000|2020-04-22 22:20:00|9671.4|9648|9671.1|9647.7|9674.1|9650.7|9667.5|9644.1|0
1587594300000|2020-04-22 22:25:00|9670.2|9646.8|9670.8|9647.4|9674.4|9651|9669|9645.6|0
1587594600000|2020-04-22 22:30:00|9659.6|9636.2|9659.9|9636.5|9659.9|9636.5|9652.3|9628.9|0
1587594900000|2020-04-22 22:35:00|9660.5|9637.1|9654.5|9631.1|9660.8|9637.4|9648.7|9625.3|0
1587595200000|2020-04-22 22:40:00|9654.2|9630.8|9657.2|9633.8|9657.8|9634.4|9652.3|9628.9|0
1587595500000|2020-04-22 22:45:00|9656|9632.6|9649.9|9626.5|9656.6|9633.2|9648.1|9624.7|0
1587595800000|2020-04-22 22:50:00|9649.3|9625.9|9645.9|9622.5|9650.1|9626.7|9643.5|9620.1|0
1587596100000|2020-04-22 22:55:00|9645.6|9622.2|9648.9|9625.5|9651|9627.6|9644.7|9621.3|0
1587596400000|2020-04-22 23:00:00|9649.5|9626.1|9638.1|9614.7|9650.7|9627.3|9635.3|9611.9|0
1587596700000|2020-04-22 23:05:00|9638.4|9615|9635.7|9612.3|9639.9|9616.5|9635.4|9612|0
1587597000000|2020-04-22 23:10:00|9635.1|9611.7|9637.1|9613.7|9638.3|9614.9|9633.9|9610.5|0
1587597300000|2020-04-22 23:15:00|9636.4|9613|9643.1|9619.7|9643.7|9620.3|9636.1|9612.7|0
1587597600000|2020-04-22 23:20:00|9641.9|9618.5|9637|9613.6|9644|9620.6|9636.7|9613.3|0
1587597900000|2020-04-22 23:25:00|9637.3|9613.9|9644|9620.6|9644.9|9621.5|9634|9610.6|0
1587598200000|2020-04-22 23:30:00|9642.5|9619.1|9631.9|9608.5|9642.5|9619.1|9631|9607.6|0
1587598500000|2020-04-22 23:35:00|9632.5|9609.1|9634|9610.6|9635.2|9611.8|9629.2|9605.8|0
1587598800000|2020-04-22 23:40:00|9633.1|9609.7|9635.8|9612.4|9635.8|9612.4|9631.3|9607.9|0
1587599100000|2020-04-22 23:45:00|9646.4|9623|9644.6|9621.2|9646.4|9623|9644|9620.6|0
1587599400000|2020-04-22 23:50:00|9646.5|9623.1|9650.7|9627.3|9651.9|9628.5|9639.8|9616.4|0
1587599700000|2020-04-22 23:55:00|9650.4|9627|9653.8|9630.4|9653.8|9630.4|9647.7|9624.3|0
1587600000000|2020-04-23 00:00:00|9654.4|9631|9655.3|9631.9|9662.9|9639.5|9650.1|9626.7|0
1587600300000|2020-04-23 00:05:00|9655.6|9632.2|9655.6|9632.2|9658.9|9635.5|9651.9|9628.5|0
1587600600000|2020-04-23 00:10:00|9653.8|9630.4|9648|9624.6|9654.7|9631.3|9647.1|9623.7|0
1587600900000|2020-04-23 00:15:00|9647.7|9624.3|9642.8|9619.4|9652|9628.6|9641.3|9617.9|0
1587601200000|2020-04-23 00:20:00|9643.3|9619.9|9648.3|9624.9|9649.2|9625.8|9637.7|9614.3|0
1587601500000|2020-04-23 00:25:00|9647.5|9624.1|9656.6|9633.2|9657.4|9634|9647|9623.6|0
1587601800000|2020-04-23 00:30:00|9656.3|9632.9|9646.6|9623.2|9656.3|9632.9|9645.1|9621.7|0
1587602100000|2020-04-23 00:35:00|9646.8|9623.4|9652.6|9629.2|9653.4|9630|9642.9|9619.5|0
1587602400000|2020-04-23 00:40:00|9652.7|9629.3|9659.9|9636.5|9659.9|9636.5|9648.7|9625.3|0
1587602700000|2020-04-23 00:45:00|9660.5|9637.1|9665.8|9642.4|9668.1|9644.7|9657|9633.6|0
1587603000000|2020-04-23 00:50:00|9667.5|9644.1|9661.7|9638.3|9675.1|9651.7|9661.1|9637.7|0
1587603300000|2020-04-23 00:55:00|9662|9638.6|9667.7|9644.3|9669.9|9646.5|9660.2|9636.8|0
1587603600000|2020-04-23 01:00:00|9668.5|9645.1|9679.9|9656.5|9683.7|9660.3|9668.5|9645.1|0
1587603900000|2020-04-23 01:05:00|9681.6|9658.2|9694.6|9671.2|9699.6|9676.2|9681.6|9658.2|0
1587604200000|2020-04-23 01:10:00|9695.2|9671.8|9695.6|9672.2|9702.8|9679.4|9683.4|9660|0
1587604500000|2020-04-23 01:15:00|9682.1|9658.7|9719.6|9713.6|9719.6|9713.6|9676.6|9658.7|1431
1587604800000|2020-04-23 01:20:00|9720.6|9714.6|9750.6|9744.6|9750.6|9744.6|9717.6|9711.6|1205
1587605100000|2020-04-23 01:25:00|9751.6|9745.6|9731.6|9725.6|9756.6|9750.6|9730.6|9724.6|745
1587605400000|2020-04-23 01:30:00|9730.6|9724.6|9737.6|9731.6|9746.6|9740.6|9718.6|9712.6|1385
1587605700000|2020-04-23 01:35:00|9738.6|9732.6|9768.6|9762.6|9773.6|9767.6|9736.6|9730.6|3805
1587606000000|2020-04-23 01:40:00|9769.6|9763.6|9768.6|9762.6|9776.6|9770.6|9748.6|9742.6|1988
1587606300000|2020-04-23 01:45:00|9769.6|9763.6|9739.6|9733.6|9776.6|9770.6|9738.6|9732.6|4451
1587606600000|2020-04-23 01:50:00|9737.6|9731.6|9727.6|9721.6|9742.6|9736.6|9716.6|9710.6|2547
1587606900000|2020-04-23 01:55:00|9724.6|9718.6|9732.6|9726.6|9740.6|9734.6|9721.6|9715.6|4130
1587607200000|2020-04-23 02:00:00|9731.6|9725.6|9729.6|9723.6|9744.6|9738.6|9720.6|9714.6|1280
1587607500000|2020-04-23 02:05:00|9728.6|9722.6|9705.6|9699.6|9732.6|9726.6|9704.6|9698.6|2294
1587607800000|2020-04-23 02:10:00|9704.6|9698.6|9720.6|9714.6|9728.6|9722.6|9704.6|9698.6|745
1587608100000|2020-04-23 02:15:00|9721.6|9715.6|9696.6|9690.6|9721.6|9715.6|9696.6|9690.6|2089
1587608400000|2020-04-23 02:20:00|9694.6|9688.6|9691.6|9685.6|9701.6|9695.6|9683.6|9677.6|2417
1587608700000|2020-04-23 02:25:00|9689.6|9683.6|9684.6|9678.6|9689.6|9683.6|9671.6|9665.6|4219
1587609000000|2020-04-23 02:30:00|9683.6|9677.6|9697.6|9691.6|9702.6|9696.6|9678.6|9672.6|1769
1587609300000|2020-04-23 02:35:00|9698.6|9692.6|9679.6|9673.6|9700.6|9694.6|9677.6|9671.6|2467
1587609600000|2020-04-23 02:40:00|9678.6|9672.6|9645.6|9639.6|9678.6|9672.6|9644.6|9638.6|1954
1587609900000|2020-04-23 02:45:00|9644.6|9638.6|9672.6|9666.6|9676.6|9670.6|9641.6|9635.6|2772
1587610200000|2020-04-23 02:50:00|9671.6|9665.6|9681.6|9675.6|9683.6|9677.6|9667.6|9661.6|671
1587610500000|2020-04-23 02:55:00|9680.6|9674.6|9678.6|9672.6|9687.6|9681.6|9673.6|9667.6|531
1587610800000|2020-04-23 03:00:00|9677.6|9671.6|9690.6|9684.6|9694.6|9688.6|9675.6|9669.6|513
1587611100000|2020-04-23 03:05:00|9689.6|9683.6|9688.6|9682.6|9699.6|9693.6|9686.6|9680.6|462
1587611400000|2020-04-23 03:10:00|9687.6|9681.6|9708.6|9702.6|9708.6|9702.6|9683.6|9677.6|1182
1587611700000|2020-04-23 03:15:00|9707.6|9701.6|9702.6|9696.6|9710.6|9704.6|9702.6|9696.6|2359
1587612000000|2020-04-23 03:20:00|9703.6|9697.6|9687.6|9681.6|9704.6|9698.6|9686.6|9680.6|735
1587612300000|2020-04-23 03:25:00|9688.6|9682.6|9696.6|9690.6|9699.6|9693.6|9681.6|9675.6|1241
1587612600000|2020-04-23 03:30:00|9697.6|9691.6|9696.6|9690.6|9704.6|9698.6|9695.6|9689.6|562
1587612900000|2020-04-23 03:35:00|9694.6|9688.6|9694.6|9688.6|9698.6|9692.6|9689.6|9683.6|362
1587613200000|2020-04-23 03:40:00|9693.6|9687.6|9689.6|9683.6|9697.6|9691.6|9689.6|9683.6|443
1587613500000|2020-04-23 03:45:00|9690.6|9684.6|9691.6|9685.6|9692.6|9686.6|9688.6|9682.6|1947
1587613800000|2020-04-23 03:50:00|9692.6|9686.6|9689.6|9683.6|9692.6|9686.6|9687.6|9681.6|924
1587614100000|2020-04-23 03:55:00|9688.6|9682.6|9691.6|9685.6|9696.6|9690.6|9687.6|9681.6|460
1587614400000|2020-04-23 04:00:00|9690.6|9684.6|9705|9681.6|9705|9685.6|9690.6|9676.9|1
1587614700000|2020-04-23 04:05:00|9705.3|9681.9|9705.7|9682.3|9709.6|9686.2|9704.2|9680.8|0
1587615000000|2020-04-23 04:10:00|9704.8|9681.4|9702.5|9679.1|9705.7|9682.3|9700.8|9677.4|0
1587615300000|2020-04-23 04:15:00|9703.4|9680|9708.8|9685.4|9708.8|9685.4|9701.8|9678.4|0
1587615600000|2020-04-23 04:20:00|9707.9|9684.5|9706.6|9683.2|9710.1|9686.7|9705.7|9682.3|0
1587615900000|2020-04-23 04:25:00|9706.3|9682.9|9716.9|9693.5|9721|9697.6|9706.3|9682.9|0
1587616200000|2020-04-23 04:30:00|9717.2|9693.8|9727|9703.6|9735.6|9712.2|9716|9692.6|0
1587616500000|2020-04-23 04:35:00|9726.8|9703.4|9728|9704.6|9732.2|9708.8|9720.7|9697.3|0
1587616800000|2020-04-23 04:40:00|9727.8|9704.4|9725.2|9701.8|9733.4|9710|9723.8|9700.4|0
1587617100000|2020-04-23 04:45:00|9724.4|9701|9721.2|9697.8|9726.7|9703.3|9720.4|9697|0
1587617400000|2020-04-23 04:50:00|9720.3|9696.9|9721.3|9697.9|9722.5|9699.1|9718.3|9694.9|0
1587617700000|2020-04-23 04:55:00|9721.5|9698.1|9715.2|9691.8|9724.2|9700.8|9713.4|9690|13
1587618000000|2020-04-23 05:00:00|9714.4|9691|9741.6|9735.6|9744.6|9738.6|9712|9688.6|2533
1587618300000|2020-04-23 05:05:00|9742.6|9736.6|9733.6|9727.6|9752.6|9746.6|9733.6|9727.6|902
1587618600000|2020-04-23 05:10:00|9734.6|9728.6|9734.6|9728.6|9735.6|9729.6|9723.6|9717.6|572
1587618900000|2020-04-23 05:15:00|9735.6|9729.6|9726.6|9720.6|9737.6|9731.6|9724.6|9718.6|389
1587619200000|2020-04-23 05:20:00|9725.6|9719.6|9734.6|9728.6|9736.6|9730.6|9719.6|9713.6|709
1587619500000|2020-04-23 05:25:00|9733.6|9727.6|9715.6|9709.6|9733.6|9727.6|9713.6|9707.6|343
1587619800000|2020-04-23 05:30:00|9716.6|9710.6|9718.6|9712.6|9726.6|9720.6|9715.6|9709.6|476
1587620100000|2020-04-23 05:35:00|9717.6|9711.6|9717.6|9711.6|9717.6|9711.6|9705.6|9699.6|584
1587620400000|2020-04-23 05:40:00|9718.6|9712.6|9710.6|9704.6|9718.6|9712.6|9707.6|9701.6|551
1587620700000|2020-04-23 05:45:00|9711.6|9705.6|9713.6|9707.6|9713.6|9707.6|9698.6|9692.6|398
1587621000000|2020-04-23 05:50:00|9714.6|9708.6|9723.6|9717.6|9729.6|9723.6|9714.6|9708.6|643
1587621300000|2020-04-23 05:55:00|9722.6|9716.6|9714.6|9708.6|9725.6|9719.6|9714.6|9708.6|490
1587621600000|2020-04-23 06:00:00|9715.6|9709.6|9724.6|9718.6|9727.6|9721.6|9694.6|9688.6|1105
1587621900000|2020-04-23 06:05:00|9725.6|9719.6|9738.6|9732.6|9739.6|9733.6|9719.6|9713.6|1175
1587622200000|2020-04-23 06:10:00|9737.6|9731.6|9734.6|9728.6|9749.6|9743.6|9731.6|9725.6|1790
1587622500000|2020-04-23 06:15:00|9735.6|9729.6|9730.6|9724.6|9741.6|9735.6|9727.6|9721.6|633
1587622800000|2020-04-23 06:20:00|9729.6|9723.6|9731.6|9725.6|9732.6|9726.6|9724.6|9718.6|2978
1587623100000|2020-04-23 06:25:00|9733.6|9727.6|9739.6|9733.6|9740.6|9734.6|9726.6|9720.6|748
1587623400000|2020-04-23 06:30:00|9740.6|9734.6|9750.6|9744.6|9753.6|9747.6|9736.6|9730.6|960
1587623700000|2020-04-23 06:35:00|9749.6|9743.6|9741.6|9735.6|9751.6|9745.6|9736.6|9730.6|1043
1587624000000|2020-04-23 06:40:00|9742.6|9736.6|9737.6|9731.6|9745.6|9739.6|9733.6|9727.6|442
1587624300000|2020-04-23 06:45:00|9738.6|9732.6|9727.6|9721.6|9738.6|9732.6|9726.6|9720.6|715
1587624600000|2020-04-23 06:50:00|9728.6|9722.6|9725.6|9719.6|9732.6|9726.6|9724.6|9718.6|551
1587624900000|2020-04-23 06:55:00|9724.6|9718.6|9721.6|9715.6|9725.6|9719.6|9719.6|9713.6|1343
1587625200000|2020-04-23 07:00:00|9719.6|9713.6|9721.6|9715.6|9727.6|9721.6|9716.6|9710.6|704
1587625500000|2020-04-23 07:05:00|9719.6|9713.6|9725.6|9719.6|9727.6|9721.6|9715.6|9709.6|616
1587625800000|2020-04-23 07:10:00|9724.6|9718.6|9723.6|9717.6|9731.6|9725.6|9721.6|9715.6|443
1587626100000|2020-04-23 07:15:00|9722.6|9716.6|9706.6|9700.6|9722.6|9716.6|9705.6|9699.6|924
1587626400000|2020-04-23 07:20:00|9707.6|9701.6|9699.6|9693.6|9709.6|9703.6|9698.6|9692.6|830
1587626700000|2020-04-23 07:25:00|9698.6|9692.6|9704.6|9698.6|9705.6|9699.6|9695.6|9689.6|783
1587627000000|2020-04-23 07:30:00|9702.6|9696.6|9706.6|9700.6|9712.6|9706.6|9700.6|9694.6|942
1587627300000|2020-04-23 07:35:00|9707.6|9701.6|9696.6|9690.6|9712.6|9706.6|9691.6|9685.6|1535
1587627600000|2020-04-23 07:40:00|9695.6|9689.6|9690.6|9684.6|9697.6|9691.6|9688.6|9682.6|1092
1587627900000|2020-04-23 07:45:00|9689.6|9683.6|9689.6|9683.6|9693.6|9687.6|9681.6|9675.6|1313
1587628200000|2020-04-23 07:50:00|9690.6|9684.6|9684.6|9678.6|9690.6|9684.6|9679.6|9673.6|1432
1587628500000|2020-04-23 07:55:00|9683.6|9677.6|9685.6|9679.6|9688.6|9682.6|9678.6|9672.6|3025
1587628800000|2020-04-23 08:00:00|9686.6|9680.6|9697.6|9691.6|9704.6|9698.6|9681.6|9675.6|2514
1587629100000|2020-04-23 08:05:00|9699.6|9693.6|9697.6|9691.6|9703.6|9697.6|9691.6|9685.6|5510
1587629400000|2020-04-23 08:10:00|9698.6|9692.6|9710.6|9704.6|9716.6|9710.6|9698.6|9692.6|7684
1587629700000|2020-04-23 08:15:00|9707.6|9701.6|9711.6|9705.6|9711.6|9705.6|9705.6|9699.6|8479
1587630000000|2020-04-23 08:20:00|9712.6|9706.6|9724.6|9718.6|9725.6|9719.6|9710.6|9704.6|2655
1587630300000|2020-04-23 08:25:00|9723.6|9717.6|9720.6|9714.6|9725.6|9719.6|9718.6|9712.6|4284
1587630600000|2020-04-23 08:30:00|9732.9|9709.5|9729|9705.6|9741.7|9718.3|9727.3|9703.9|1
1587630900000|2020-04-23 08:35:00|9729.9|9706.5|9732.7|9709.3|9739.9|9716.5|9726.1|9702.7|0
1587631200000|2020-04-23 08:40:00|9733.3|9709.9|9736.9|9713.5|9742.1|9718.7|9732.1|9708.7|0
1587631500000|2020-04-23 08:45:00|9736.6|9713.2|9723.3|9699.9|9742.2|9718.8|9723|9699.6|0
1587631800000|2020-04-23 08:50:00|9724.2|9700.8|9726.1|9702.7|9728.3|9704.9|9721.3|9697.9|0
1587632100000|2020-04-23 08:55:00|9726|9702.6|9723.6|9700.2|9730.8|9707.4|9723|9699.6|0
1587632400000|2020-04-23 09:00:00|9723.5|9700.1|9732.2|9708.8|9732.8|9709.4|9720.4|9697|0
1587632700000|2020-04-23 09:05:00|9732.1|9708.7|9739.1|9715.7|9740.5|9717.1|9727.2|9703.8|0
1587633000000|2020-04-23 09:10:00|9738.7|9715.3|9746.2|9722.8|9748.5|9725.1|9736.1|9712.7|0
1587633300000|2020-04-23 09:15:00|9730.1|9724.1|9724.1|9718.1|9731.1|9725.1|9721.6|9715.6|308
1587633600000|2020-04-23 09:20:00|9724.6|9718.6|9724.1|9718.1|9726.6|9720.6|9721.6|9715.6|72
1587633900000|2020-04-23 09:25:00|9724.6|9718.6|9728.1|9722.1|9728.1|9722.1|9723.1|9717.1|13
1587634200000|2020-04-23 09:30:00|9728.6|9722.6|9733.1|9727.1|9735.1|9729.1|9727.6|9721.6|52
1587634500000|2020-04-23 09:35:00|9732.1|9726.1|9728.1|9722.1|9734.6|9728.6|9728.1|9722.1|36
1587634800000|2020-04-23 09:40:00|9728.6|9722.6|9721.6|9715.6|9729.1|9723.1|9721.6|9715.6|75
1587635100000|2020-04-23 09:45:00|9722.1|9716.1|9724.1|9718.1|9724.6|9718.6|9719.6|9713.6|46
1587635400000|2020-04-23 09:50:00|9724.6|9718.6|9723.1|9717.1|9732.1|9726.1|9723.1|9717.1|71
1587635700000|2020-04-23 09:55:00|9723.6|9717.6|9730.1|9724.1|9730.1|9724.1|9723.1|9717.1|101
1587636000000|2020-04-23 10:00:00|9730.6|9724.6|9733.6|9727.6|9734.1|9728.1|9728.1|9722.1|861
1587636300000|2020-04-23 10:05:00|9734.1|9728.1|9731.6|9725.6|9736.1|9730.1|9731.6|9725.6|27
1587636600000|2020-04-23 10:10:00|9731.1|9725.1|9730.1|9724.1|9737.6|9731.6|9730.1|9724.1|214
1587636900000|2020-04-23 10:15:00|9729.6|9723.6|9721.6|9715.6|9729.6|9723.6|9721.6|9715.6|91
1587637200000|2020-04-23 10:20:00|9722.1|9716.1|9718.1|9712.1|9722.6|9716.6|9718.1|9712.1|10
1587637500000|2020-04-23 10:25:00|9718.6|9712.6|9722.1|9716.1|9723.1|9717.1|9716.6|9710.6|24
1587637800000|2020-04-23 10:30:00|9721.1|9715.1|9715.6|9709.6|9721.1|9715.1|9711.6|9705.6|34
1587638100000|2020-04-23 10:35:00|9716.1|9710.1|9711.6|9705.6|9717.6|9711.6|9711.1|9705.1|66
1587638400000|2020-04-23 10:40:00|9712.1|9706.1|9715.6|9709.6|9716.6|9710.6|9707.6|9701.6|44
1587638700000|2020-04-23 10:45:00|9715.1|9709.1|9718.1|9712.1|9718.1|9712.1|9712.6|9706.6|25
1587639000000|2020-04-23 10:50:00|9717.6|9711.6|9714.6|9708.6|9719.6|9713.6|9712.6|9706.6|69
1587639300000|2020-04-23 10:55:00|9715.1|9709.1|9713.1|9707.1|9716.6|9710.6|9712.6|9706.6|34
1587639600000|2020-04-23 11:00:00|9712.6|9706.6|9713.6|9707.6|9718.1|9712.1|9712.6|9706.6|243
1587639900000|2020-04-23 11:05:00|9714.1|9708.1|9722.6|9716.6|9723.6|9717.6|9714.1|9708.1|16
1587640200000|2020-04-23 11:10:00|9723.1|9717.1|9721.1|9715.1|9725.6|9719.6|9721.1|9715.1|29
1587640500000|2020-04-23 11:15:00|9721.6|9715.6|9723.6|9717.6|9725.6|9719.6|9721.1|9715.1|65
1587640800000|2020-04-23 11:20:00|9723.1|9717.1|9723.6|9717.6|9724.1|9718.1|9721.6|9715.6|68
1587641100000|2020-04-23 11:25:00|9723.1|9717.1|9722.1|9716.1|9724.6|9718.6|9719.6|9713.6|101
1587641400000|2020-04-23 11:30:00|9722.6|9716.6|9726.1|9720.1|9726.1|9720.1|9719.6|9713.6|98
1587641700000|2020-04-23 11:35:00|9725.6|9719.6|9729.6|9723.6|9730.1|9724.1|9725.1|9719.1|59
1587642000000|2020-04-23 11:40:00|9730.1|9724.1|9723.6|9717.6|9731.1|9725.1|9722.6|9716.6|58
1587642300000|2020-04-23 11:45:00|9723.1|9717.1|9718.6|9712.6|9723.6|9717.6|9717.1|9711.1|69
1587642600000|2020-04-23 11:50:00|9719.1|9713.1|9717.6|9711.6|9720.6|9714.6|9714.1|9708.1|36
1587642900000|2020-04-23 11:55:00|9718.1|9712.1|9719.6|9713.6|9720.6|9714.6|9714.1|9708.1|63
1587643200000|2020-04-23 12:00:00|9719.1|9713.1|9710.1|9704.1|9719.6|9713.6|9710.1|9704.1|79
1587643500000|2020-04-23 12:05:00|9709.6|9703.6|9710.1|9704.1|9710.6|9704.6|9705.6|9699.6|356
1587643800000|2020-04-23 12:10:00|9709.6|9703.6|9712.6|9706.6|9717.6|9711.6|9708.1|9702.1|135
1587644100000|2020-04-23 12:15:00|9712.1|9706.1|9710.6|9704.6|9714.1|9708.1|9710.1|9704.1|56
1587644400000|2020-04-23 12:20:00|9711.1|9705.1|9716.1|9710.1|9720.6|9714.6|9711.1|9705.1|22
1587644700000|2020-04-23 12:25:00|9715.6|9709.6|9722.1|9716.1|9722.6|9716.6|9715.1|9709.1|115
1587645000000|2020-04-23 12:30:00|9722.6|9716.6|9728.6|9722.6|9730.6|9724.6|9717.1|9711.1|111
1587645300000|2020-04-23 12:35:00|9729.1|9723.1|9728.6|9722.6|9731.6|9725.6|9724.6|9718.6|26
1587645600000|2020-04-23 12:40:00|9728.1|9722.1|9729.6|9723.6|9731.6|9725.6|9726.6|9720.6|32
1587645900000|2020-04-23 12:45:00|9730.1|9724.1|9739.6|9733.6|9742.1|9736.1|9730.1|9724.1|86
1587646200000|2020-04-23 12:50:00|9739.1|9733.1|9747.1|9741.1|9749.6|9743.6|9738.1|9732.1|85
1587646500000|2020-04-23 12:55:00|9747.6|9741.6|9749.1|9743.1|9751.1|9745.1|9745.6|9739.6|68
1587646800000|2020-04-23 13:00:00|9749.6|9743.6|9744.6|9738.6|9753.6|9747.6|9743.6|9737.6|76
1587647100000|2020-04-23 13:05:00|9745.1|9739.1|9745.6|9739.6|9749.1|9743.1|9744.6|9738.6|93
1587647400000|2020-04-23 13:10:00|9745.1|9739.1|9745.6|9739.6|9746.6|9740.6|9743.6|9737.6|12
1587647700000|2020-04-23 13:15:00|9746.1|9740.1|9746.6|9740.6|9747.1|9741.1|9743.1|9737.1|100
1587648000000|2020-04-23 13:20:00|9747.1|9741.1|9746.6|9740.6|9750.6|9744.6|9746.1|9740.1|59
1587648300000|2020-04-23 13:25:00|9746.1|9740.1|9747.6|9741.6|9751.1|9745.1|9745.6|9739.6|119
1587648600000|2020-04-23 13:30:00|9747.1|9741.1|9785.1|9779.1|9787.1|9781.1|9745.6|9739.6|1332
1587648900000|2020-04-23 13:35:00|9784.6|9778.6|9782.6|9776.6|9791.1|9785.1|9781.6|9775.6|204
1587649200000|2020-04-23 13:40:00|9782.1|9776.1|9779.1|9773.1|9791.1|9785.1|9778.6|9772.6|1152
1587649500000|2020-04-23 13:45:00|9779.6|9773.6|9775.6|9769.6|9783.1|9777.1|9771.6|9765.6|206
1587649800000|2020-04-23 13:50:00|9776.1|9770.1|9765.1|9759.1|9776.1|9770.1|9764.6|9758.6|69
1587650100000|2020-04-23 13:55:00|9764.1|9758.1|9768.1|9762.1|9769.1|9763.1|9758.6|9752.6|143
1587650400000|2020-04-23 14:00:00|9768.6|9762.6|9766.6|9760.6|9773.1|9767.1|9759.6|9753.6|114
1587650700000|2020-04-23 14:05:00|9767.1|9761.1|9778.6|9772.6|9778.6|9772.6|9766.6|9760.6|94
1587651000000|2020-04-23 14:10:00|9778.1|9772.1|9785.1|9779.1|9787.1|9781.1|9774.6|9768.6|217
1587651300000|2020-04-23 14:15:00|9785.6|9779.6|9791.6|9785.6|9792.1|9786.1|9777.6|9771.6|74
1587651600000|2020-04-23 14:20:00|9791.1|9785.1|9796.6|9790.6|9797.1|9791.1|9789.1|9783.1|144
1587651900000|2020-04-23 14:25:00|9797.1|9791.1|9795.6|9789.6|9801.6|9795.6|9794.6|9788.6|283
1587652200000|2020-04-23 14:30:00|9796.1|9790.1|9803.6|9797.6|9803.6|9797.6|9795.6|9789.6|268
1587652500000|2020-04-23 14:35:00|9804.1|9798.1|9801.1|9795.1|9805.1|9799.1|9798.1|9792.1|262
1587652800000|2020-04-23 14:40:00|9801.6|9795.6|9819.1|9813.1|9819.1|9813.1|9801.6|9795.6|1302
1587653100000|2020-04-23 14:45:00|9818.6|9812.6|9809.6|9803.6|9822.6|9816.6|9808.1|9802.1|346
1587653400000|2020-04-23 14:50:00|9810.1|9804.1|9806.1|9800.1|9813.1|9807.1|9804.6|9798.6|212
1587653700000|2020-04-23 14:55:00|9806.6|9800.6|9802.6|9796.6|9809.1|9803.1|9800.6|9794.6|182
1587654000000|2020-04-23 15:00:00|9801.6|9795.6|9801.6|9795.6|9803.6|9797.6|9794.6|9788.6|225
1587654300000|2020-04-23 15:05:00|9800.6|9794.6|9802.6|9796.6|9802.6|9796.6|9796.6|9790.6|143
1587654600000|2020-04-23 15:10:00|9803.6|9797.6|9800.6|9794.6|9806.6|9800.6|9796.6|9790.6|142
1587654900000|2020-04-23 15:15:00|9799.6|9793.6|9795.6|9789.6|9803.6|9797.6|9795.6|9789.6|229
1587655200000|2020-04-23 15:20:00|9794.6|9788.6|9795.6|9789.6|9797.6|9791.6|9792.6|9786.6|123
1587655500000|2020-04-23 15:25:00|9796.6|9790.6|9799.6|9793.6|9804.6|9798.6|9795.6|9789.6|154
1587655800000|2020-04-23 15:30:00|9800.6|9794.6|9788.6|9782.6|9800.6|9794.6|9787.6|9781.6|225
1587656100000|2020-04-23 15:35:00|9786.6|9780.6|9781.6|9775.6|9786.6|9780.6|9778.6|9772.6|247
1587656400000|2020-04-23 15:40:00|9780.6|9774.6|9771.6|9765.6|9783.6|9777.6|9769.6|9763.6|395
1587656700000|2020-04-23 15:45:00|9770.6|9764.6|9760.6|9754.6|9770.6|9764.6|9758.6|9752.6|400
1587657000000|2020-04-23 15:50:00|9761.6|9755.6|9760.6|9754.6|9764.6|9758.6|9757.6|9751.6|113
1587657300000|2020-04-23 15:55:00|9763.6|9757.6|9766.6|9760.6|9767.6|9761.6|9761.6|9755.6|66
1587657600000|2020-04-23 16:00:00|9764.6|9758.6|9766.6|9760.6|9769.6|9763.6|9764.6|9758.6|41
1587657900000|2020-04-23 16:05:00|9767.6|9761.6|9778.6|9772.6|9778.6|9772.6|9767.6|9761.6|123
1587658200000|2020-04-23 16:10:00|9779.6|9773.6|9774.6|9768.6|9779.6|9773.6|9772.6|9766.6|137
1587658500000|2020-04-23 16:15:00|9778.6|9772.6|9774.6|9768.6|9784.6|9778.6|9774.6|9768.6|229
1587658800000|2020-04-23 16:20:00|9772.6|9766.6|9771.6|9765.6|9772.6|9766.6|9767.6|9761.6|22
1587659100000|2020-04-23 16:25:00|9774.6|9768.6|9776.6|9770.6|9776.6|9770.6|9774.6|9768.6|28
1587659400000|2020-04-23 16:30:00|9774.6|9768.6|9780.6|9774.6|9780.6|9774.6|9773.6|9767.6|53
1587659700000|2020-04-23 16:35:00|9778.6|9772.6|9777.6|9771.6|9778.6|9772.6|9773.6|9767.6|64
1587660000000|2020-04-23 16:40:00|9778.6|9772.6|9746.6|9740.6|9778.6|9772.6|9738.6|9732.6|347
1587660300000|2020-04-23 16:45:00|9747.6|9741.6|9739.6|9733.6|9759.6|9753.6|9706.6|9700.6|622
1587660600000|2020-04-23 16:50:00|9730.6|9724.6|9729.6|9723.6|9735.6|9729.6|9713.6|9707.6|290
1587660900000|2020-04-23 16:55:00|9728.6|9722.6|9740.6|9734.6|9743.6|9737.6|9727.6|9721.6|107
1587661200000|2020-04-23 17:00:00|9741.6|9735.6|9747.6|9741.6|9749.6|9743.6|9736.6|9730.6|53
1587661500000|2020-04-23 17:05:00|9744.6|9738.6|9730.6|9724.6|9744.6|9738.6|9727.6|9721.6|102
1587661800000|2020-04-23 17:10:00|9732.6|9726.6|9744.6|9738.6|9746.6|9740.6|9732.6|9726.6|81
1587662100000|2020-04-23 17:15:00|9743.6|9737.6|9732.6|9726.6|9745.6|9739.6|9732.6|9726.6|147
1587662400000|2020-04-23 17:20:00|9731.6|9725.6|9724.6|9718.6|9731.6|9725.6|9715.6|9709.6|132
1587662700000|2020-04-23 17:25:00|9723.6|9717.6|9718.6|9712.6|9723.6|9717.6|9708.6|9702.6|166
1587663000000|2020-04-23 17:30:00|9717.6|9711.6|9726.6|9720.6|9726.6|9720.6|9716.6|9710.6|41
1587663300000|2020-04-23 17:35:00|9725.6|9719.6|9720.6|9714.6|9730.6|9724.6|9720.6|9714.6|81
1587663600000|2020-04-23 17:40:00|9721.6|9715.6|9715.6|9709.6|9722.6|9716.6|9709.6|9703.6|148
1587663900000|2020-04-23 17:45:00|9716.6|9710.6|9705.6|9699.6|9722.6|9716.6|9705.6|9699.6|164
1587664200000|2020-04-23 17:50:00|9706.6|9700.6|9704.6|9698.6|9710.6|9704.6|9703.6|9697.6|164
1587664500000|2020-04-23 17:55:00|9705.6|9699.6|9709.6|9703.6|9712.6|9706.6|9701.6|9695.6|81
1587664800000|2020-04-23 18:00:00|9708.6|9702.6|9712.6|9706.6|9713.6|9707.6|9702.6|9696.6|81
1587665100000|2020-04-23 18:05:00|9710.6|9704.6|9702.6|9696.6|9715.6|9709.6|9702.6|9696.6|99
1587665400000|2020-04-23 18:10:00|9701.6|9695.6|9707.6|9701.6|9707.6|9701.6|9694.6|9688.6|114
1587665700000|2020-04-23 18:15:00|9710.6|9704.6|9720.6|9714.6|9720.6|9714.6|9708.6|9702.6|74
1587666000000|2020-04-23 18:20:00|9718.6|9712.6|9724.6|9718.6|9724.6|9718.6|9718.6|9712.6|44
1587666300000|2020-04-23 18:25:00|9725.6|9719.6|9723.6|9717.6|9726.6|9720.6|9718.6|9712.6|44
1587666600000|2020-04-23 18:30:00|9724.6|9718.6|9718.6|9712.6|9726.6|9720.6|9718.6|9712.6|95
1587666900000|2020-04-23 18:35:00|9717.6|9711.6|9715.6|9709.6|9722.6|9716.6|9711.6|9705.6|63
1587667200000|2020-04-23 18:40:00|9720.6|9714.6|9718.6|9712.6|9723.6|9717.6|9716.6|9710.6|74
1587667500000|2020-04-23 18:45:00|9717.6|9711.6|9712.6|9706.6|9721.6|9715.6|9712.6|9706.6|139
1587667800000|2020-04-23 18:50:00|9713.6|9707.6|9719.6|9713.6|9721.6|9715.6|9710.6|9704.6|195
1587668100000|2020-04-23 18:55:00|9722.6|9716.6|9730.6|9724.6|9730.6|9724.6|9721.6|9715.6|183
1587668400000|2020-04-23 19:00:00|9737.2|9713.8|9730.7|9707.3|9737.3|9713.9|9730.3|9706.9|0
1587668700000|2020-04-23 19:05:00|9731|9707.6|9725.2|9701.8|9731.3|9707.9|9725.1|9701.7|0
1587669000000|2020-04-23 19:10:00|9724.5|9701.1|9711.5|9688.1|9724.5|9701.1|9711|9687.6|0
1587669300000|2020-04-23 19:15:00|9711.8|9688.4|9704.3|9680.9|9713|9689.6|9703.3|9679.9|0
1587669600000|2020-04-23 19:20:00|9704.5|9681.1|9700|9676.6|9706.9|9683.5|9696.6|9673.2|0
1587669900000|2020-04-23 19:25:00|9700.1|9676.7|9703.3|9679.9|9703.9|9680.5|9697.7|9674.3|0
1587670200000|2020-04-23 19:30:00|9702.6|9679.2|9705.1|9681.7|9708.6|9685.2|9693.5|9670.1|0
1587670500000|2020-04-23 19:35:00|9705.2|9681.8|9704.2|9680.8|9706.3|9682.9|9701.3|9677.9|0
1587670800000|2020-04-23 19:40:00|9705.8|9682.4|9699.3|9675.9|9711.5|9688.1|9699.3|9675.9|0
1587671100000|2020-04-23 19:45:00|9699.4|9676|9704.5|9681.1|9710.4|9687|9699.4|9676|0
1587671400000|2020-04-23 19:50:00|9705.2|9681.8|9690.8|9667.4|9705.2|9681.8|9687.1|9663.7|0
1587671700000|2020-04-23 19:55:00|9691|9667.6|9675.4|9652|9691.6|9668.2|9672.1|9648.7|0
1587672000000|2020-04-23 20:00:00|9673.5|9650.1|9671.6|9648.2|9673.5|9650.1|9670.6|9647.2|0
1587672300000|2020-04-23 20:05:00|9671.5|9648.1|9670.1|9646.7|9672|9648.6|9669.7|9646.3|0
1587672600000|2020-04-23 20:10:00|9670.3|9646.9|9668.8|9645.4|9671|9647.6|9667.7|9644.3|0
1587672900000|2020-04-23 20:15:00|9657.2|9633.8|9659.9|9636.5|9659.9|9636.5|9656.8|9633.4|0
1587673200000|2020-04-23 20:20:00|9659.7|9636.3|9661.3|9637.9|9661.9|9638.5|9659.7|9636.3|0
1587673500000|2020-04-23 20:25:00|9661.1|9637.7|9663.1|9639.7|9666.4|9643|9660.8|9637.4|0
1587673800000|2020-04-23 20:30:00|9668.8|9645.4|9668.4|9645|9669.1|9645.7|9667.8|9644.4|0
1587674100000|2020-04-23 20:35:00|9668.5|9645.1|9668.5|9645.1|9669.1|9645.7|9668.4|9645|0
1587674400000|2020-04-23 20:40:00|9668.7|9645.3|9671.1|9647.7|9671.3|9647.9|9668.5|9645.1|0
1587674700000|2020-04-23 20:45:00|9671.3|9647.9|9671.9|9648.5|9672.3|9648.9|9671.3|9647.9|0
1587675000000|2020-04-23 20:50:00|9671.7|9648.3|9670.1|9646.7|9671.9|9648.5|9670.1|9646.7|0
1587675300000|2020-04-23 20:55:00|9669.9|9646.5|9668.4|9645|9670.8|9647.4|9668.3|9644.9|0
1587675600000|2020-04-23 21:00:00|9657.8|9634.4|9658.4|9635|9658.8|9635.4|9656.6|9633.2|0
1587675900000|2020-04-23 21:05:00|9658.9|9635.5|9657.5|9634.1|9659.4|9636|9656.9|9633.5|0
1587676200000|2020-04-23 21:10:00|9657.4|9634|9654.9|9631.5|9657.5|9634.1|9654.9|9631.5|0
1587676500000|2020-04-23 21:15:00|9655.6|9632.2|9655.8|9632.4|9655.8|9632.4|9653.5|9630.1|0
1587676800000|2020-04-23 21:20:00|9656.7|9633.3|9656.1|9632.7|9656.8|9633.4|9655.4|9632|0
1587677100000|2020-04-23 21:25:00|9656.4|9633|9654.9|9631.5|9656.4|9633|9654|9630.6|0
1587677400000|2020-04-23 21:30:00|9654.5|9631.1|9654.5|9631.1|9655.2|9631.8|9654.4|9631|0
1587677700000|2020-04-23 21:35:00|9654.2|9630.8|9653.3|9629.9|9654.4|9631|9653|9629.6|0
1587678000000|2020-04-23 21:40:00|9653.6|9630.2|9653.4|9630|9654.7|9631.3|9652.9|9629.5|0
1587678300000|2020-04-23 21:45:00|9654.2|9630.8|9653.1|9629.7|9654.2|9630.8|9652.1|9628.7|0
1587678600000|2020-04-23 21:50:00|9653|9629.6|9652.1|9628.7|9653.7|9630.3|9652.1|9628.7|0
1587678900000|2020-04-23 21:55:00|9652|9628.6|9651|9627.6|9652.3|9628.9|9650.5|9627.1|0
1587679200000|2020-04-23 22:00:00|9665.5|9642.1|9667.7|9644.3|9668.3|9644.9|9662.5|9639.1|0
1587679500000|2020-04-23 22:05:00|9667.6|9644.2|9667|9643.6|9667.8|9644.4|9664.4|9641|0
1587679800000|2020-04-23 22:10:00|9667.3|9643.9|9667|9643.6|9668.4|9645|9666.7|9643.3|0
1587680100000|2020-04-23 22:15:00|9653.6|9630.2|9646.3|9622.9|9654.2|9630.8|9642|9618.6|0
1587680400000|2020-04-23 22:20:00|9647.2|9623.8|9644.5|9621.1|9649|9625.6|9640.2|9616.8|0
1587680700000|2020-04-23 22:25:00|9644.7|9621.3|9638.4|9615|9647.2|9623.8|9638.1|9614.7|0
1587681000000|2020-04-23 22:30:00|9637.8|9614.4|9644.5|9621.1|9646.3|9622.9|9637.8|9614.4|0
1587681300000|2020-04-23 22:35:00|9643.8|9620.4|9621.3|9597.9|9647.5|9624.1|9615.6|9592.2|0
1587681600000|2020-04-23 22:40:00|9622.3|9598.9|9628.9|9605.5|9630.4|9607|9614.7|9591.3|0
1587681900000|2020-04-23 22:45:00|9629.2|9605.8|9627.4|9604|9632|9608.6|9624.1|9600.7|0
1587682200000|2020-04-23 22:50:00|9626.5|9603.1|9631.4|9608|9632.6|9609.2|9623.2|9599.8|0
1587682500000|2020-04-23 22:55:00|9631.7|9608.3|9627.7|9604.3|9632|9608.6|9627.4|9604|0
1587682800000|2020-04-23 23:00:00|9660.1|9636.7|9660.3|9636.9|9661|9637.6|9659.8|9636.4|0
1587683100000|2020-04-23 23:05:00|9660|9636.6|9659.2|9635.8|9660.1|9636.7|9658.8|9635.4|0
1587683400000|2020-04-23 23:10:00|9658.7|9635.3|9657.5|9634.1|9659.7|9636.3|9657.5|9634.1|0
1587683700000|2020-04-23 23:15:00|9619.2|9595.8|9624.7|9601.3|9624.7|9601.3|9618|9594.6|0
1587684000000|2020-04-23 23:20:00|9625|9601.6|9624.7|9601.3|9630.2|9606.8|9624.7|9601.3|0
1587684300000|2020-04-23 23:25:00|9624.4|9601|9629.6|9606.2|9632|9608.6|9624.1|9600.7|0
1587684600000|2020-04-23 23:30:00|9630.2|9606.8|9625.9|9602.5|9633.2|9609.8|9625.9|9602.5|0
1587684900000|2020-04-23 23:35:00|9626.5|9603.1|9628.9|9605.5|9630.2|9606.8|9623.2|9599.8|0
1587685200000|2020-04-23 23:40:00|9629.6|9606.2|9622.9|9599.5|9631.4|9608|9619.2|9595.8|0
1587685500000|2020-04-23 23:45:00|9658.9|9635.5|9659.7|9636.3|9659.8|9636.4|9658.7|9635.3|0
1587685800000|2020-04-23 23:50:00|9660|9636.6|9660.4|9637|9660.9|9637.5|9659.7|9636.3|0
1587686100000|2020-04-23 23:55:00|9660.5|9637.1|9660.6|9637.2|9661.3|9637.9|9660.4|9637|0
1587686400000|2020-04-24 00:00:00|9627.6|9604.2|9633.6|9610.2|9637.3|9613.9|9624.8|9601.4|0
1587686700000|2020-04-24 00:05:00|9635.1|9611.7|9623.9|9600.5|9635.5|9612.1|9622.1|9598.7|0
1587687000000|2020-04-24 00:10:00|9624.5|9601.1|9620.3|9596.9|9626.9|9603.5|9611.1|9587.7|0
1587687300000|2020-04-24 00:15:00|9619.9|9596.5|9615.2|9591.8|9620.9|9597.5|9609.5|9586.1|0
1587687600000|2020-04-24 00:20:00|9615.4|9592|9613|9589.6|9618.7|9595.3|9610.5|9587.1|0
1587687900000|2020-04-24 00:25:00|9612.9|9589.5|9608.4|9585|9614.5|9591.1|9605.9|9582.5|0
1587688200000|2020-04-24 00:30:00|9608.1|9584.7|9597.1|9573.7|9614.6|9591.2|9596|9572.6|0
1587688500000|2020-04-24 00:35:00|9598|9574.6|9603.1|9579.7|9608.1|9584.7|9597.9|9574.5|0
1587688800000|2020-04-24 00:40:00|9602.8|9579.4|9609.8|9586.4|9610.7|9587.3|9602.2|9578.8|0
1587689100000|2020-04-24 00:45:00|9658.4|9635|9666.4|9643|9670.6|9647.2|9658.3|9634.9|0
1587689400000|2020-04-24 00:50:00|9667.1|9643.7|9668.7|9645.3|9672.3|9648.9|9667|9643.6|0
1587689700000|2020-04-24 00:55:00|9668.8|9645.4|9671.7|9648.3|9671.9|9648.5|9668.8|9645.4|0
1587690000000|2020-04-24 01:00:00|9671.8|9648.4|9684.3|9660.9|9686|9662.6|9671.8|9648.4|0
1587690300000|2020-04-24 01:05:00|9684.6|9661.2|9684.4|9661|9685.2|9661.8|9682.3|9658.9|0
1587690600000|2020-04-24 01:10:00|9684.5|9661.1|9703.3|9679.9|9703.7|9680.3|9684.5|9661.1|0
1587690900000|2020-04-24 01:15:00|9719.1|9695.7|9642.9|9636.9|9719.6|9696.2|9626.9|9620.9|3116
1587691200000|2020-04-24 01:20:00|9641.9|9635.9|9626.9|9620.9|9646.9|9640.9|9619.9|9613.9|1059
1587691500000|2020-04-24 01:25:00|9627.9|9621.9|9627.9|9621.9|9632.9|9626.9|9610.9|9604.9|1959
1587691800000|2020-04-24 01:30:00|9628.9|9622.9|9619.9|9613.9|9636.9|9630.9|9589.9|9583.9|3116
1587692100000|2020-04-24 01:35:00|9618.9|9612.9|9647.9|9641.9|9650.9|9644.9|9609.9|9603.9|1463
1587692400000|2020-04-24 01:40:00|9649.9|9643.9|9662.9|9656.9|9666.9|9660.9|9631.9|9625.9|1445
1587692700000|2020-04-24 01:45:00|9661.9|9655.9|9661.9|9655.9|9664.9|9658.9|9647.9|9641.9|2153
1587693000000|2020-04-24 01:50:00|9664.9|9658.9|9655.9|9649.9|9674.9|9668.9|9642.9|9636.9|3089
1587693300000|2020-04-24 01:55:00|9656.9|9650.9|9647.9|9641.9|9660.9|9654.9|9643.9|9637.9|5064
1587693600000|2020-04-24 02:00:00|9644.9|9638.9|9657.9|9651.9|9668.9|9662.9|9638.9|9632.9|2077
1587693900000|2020-04-24 02:05:00|9656.9|9650.9|9659.9|9653.9|9675.9|9669.9|9653.9|9647.9|1152
1587694200000|2020-04-24 02:10:00|9660.9|9654.9|9671.9|9665.9|9672.9|9666.9|9650.9|9644.9|1716
1587694500000|2020-04-24 02:15:00|9672.9|9666.9|9667.9|9661.9|9679.9|9673.9|9664.9|9658.9|3324
1587694800000|2020-04-24 02:20:00|9668.9|9662.9|9662.9|9656.9|9670.9|9664.9|9658.9|9652.9|1123
1587695100000|2020-04-24 02:25:00|9661.9|9655.9|9649.9|9643.9|9662.9|9656.9|9646.9|9640.9|850
1587695400000|2020-04-24 02:30:00|9648.9|9642.9|9668.9|9662.9|9668.9|9662.9|9643.9|9637.9|539
1587695700000|2020-04-24 02:35:00|9667.9|9661.9|9688.9|9682.9|9694.9|9688.9|9667.9|9661.9|3943
1587696000000|2020-04-24 02:40:00|9689.9|9683.9|9695.9|9689.9|9701.9|9695.9|9689.9|9683.9|2238
1587696300000|2020-04-24 02:45:00|9696.9|9690.9|9699.9|9693.9|9701.9|9695.9|9690.9|9684.9|709
1587696600000|2020-04-24 02:50:00|9698.9|9692.9|9692.9|9686.9|9701.9|9695.9|9691.9|9685.9|1177
1587696900000|2020-04-24 02:55:00|9691.9|9685.9|9698.9|9692.9|9712.9|9706.9|9691.9|9685.9|3292
1587697200000|2020-04-24 03:00:00|9699.9|9693.9|9692.9|9686.9|9701.9|9695.9|9690.9|9684.9|1219
1587697500000|2020-04-24 03:05:00|9693.9|9687.9|9702.9|9696.9|9703.9|9697.9|9690.9|9684.9|544
1587697800000|2020-04-24 03:10:00|9704.9|9698.9|9701.9|9695.9|9706.9|9700.9|9693.9|9687.9|639
1587698100000|2020-04-24 03:15:00|9699.9|9693.9|9696.9|9690.9|9700.9|9694.9|9688.9|9682.9|450
1587698400000|2020-04-24 03:20:00|9698.9|9692.9|9685.9|9679.9|9702.9|9696.9|9685.9|9679.9|2316
1587698700000|2020-04-24 03:25:00|9684.9|9678.9|9689.9|9683.9|9690.9|9684.9|9684.9|9678.9|677
1587699000000|2020-04-24 03:30:00|9690.9|9684.9|9684.9|9678.9|9690.9|9684.9|9680.9|9674.9|1711
1587699300000|2020-04-24 03:35:00|9683.9|9677.9|9689.9|9683.9|9690.9|9684.9|9683.9|9677.9|528
1587699600000|2020-04-24 03:40:00|9688.9|9682.9|9679.9|9673.9|9689.9|9683.9|9677.9|9671.9|1504
1587699900000|2020-04-24 03:45:00|9678.9|9672.9|9678.9|9672.9|9682.9|9676.9|9673.9|9667.9|2377
1587700200000|2020-04-24 03:50:00|9677.9|9671.9|9683.9|9677.9|9687.9|9681.9|9677.9|9671.9|913
1587700500000|2020-04-24 03:55:00|9682.9|9676.9|9681.9|9675.9|9685.9|9679.9|9679.9|9673.9|290
1587700800000|2020-04-24 04:00:00|9684.9|9678.9|9693.1|9669.7|9694.1|9678.9|9684.9|9666.9|0
1587701100000|2020-04-24 04:05:00|9692.8|9669.4|9694.2|9670.8|9694.4|9671|9692.5|9669.1|0
1587701400000|2020-04-24 04:10:00|9693.8|9670.4|9693.8|9670.4|9694.2|9670.8|9692.9|9669.5|0
1587701700000|2020-04-24 04:15:00|9698.8|9675.4|9698.4|9675|9699|9675.6|9695.7|9672.3|0
1587702000000|2020-04-24 04:20:00|9698.1|9674.7|9699.8|9676.4|9700.7|9677.3|9695.1|9671.7|0
1587702300000|2020-04-24 04:25:00|9699.5|9676.1|9700.1|9676.7|9700.4|9677|9697.1|9673.7|0
1587702600000|2020-04-24 04:30:00|9694.4|9671|9694|9670.6|9694.7|9671.3|9693|9669.6|0
1587702900000|2020-04-24 04:35:00|9694.2|9670.8|9692.7|9669.3|9694.2|9670.8|9692.6|9669.2|0
1587703200000|2020-04-24 04:40:00|9692.9|9669.5|9690|9666.6|9693.7|9670.3|9689.6|9666.2|0
1587703500000|2020-04-24 04:45:00|9689.3|9665.9|9695.8|9672.4|9695.8|9672.4|9687.5|9664.1|0
1587703800000|2020-04-24 04:50:00|9696|9672.6|9693.2|9669.8|9696|9672.6|9692.2|9668.8|0
1587704100000|2020-04-24 04:55:00|9693.3|9669.9|9690.9|9667.5|9693.8|9670.4|9690.5|9667.1|8
1587704400000|2020-04-24 05:00:00|9681.9|9675.9|9658.9|9652.9|9681.9|9675.9|9655.9|9649.9|2892
1587704700000|2020-04-24 05:05:00|9656.9|9650.9|9649.9|9643.9|9659.9|9653.9|9639.9|9633.9|1073
1587705000000|2020-04-24 05:10:00|9648.9|9642.9|9657.9|9651.9|9657.9|9651.9|9645.9|9639.9|401
1587705300000|2020-04-24 05:15:00|9656.9|9650.9|9666.9|9660.9|9669.9|9663.9|9656.9|9650.9|604
1587705600000|2020-04-24 05:20:00|9667.9|9661.9|9665.9|9659.9|9670.9|9664.9|9663.9|9657.9|1635
1587705900000|2020-04-24 05:25:00|9664.9|9658.9|9678.9|9672.9|9679.9|9673.9|9660.9|9654.9|1439
1587706200000|2020-04-24 05:30:00|9677.9|9671.9|9662.9|9656.9|9678.9|9672.9|9660.9|9654.9|937
1587706500000|2020-04-24 05:35:00|9661.9|9655.9|9671.9|9665.9|9677.9|9671.9|9659.9|9653.9|1644
1587706800000|2020-04-24 05:40:00|9672.9|9666.9|9674.9|9668.9|9675.9|9669.9|9666.9|9660.9|604
1587707100000|2020-04-24 05:45:00|9675.9|9669.9|9668.9|9662.9|9681.9|9675.9|9664.9|9658.9|1480
1587707400000|2020-04-24 05:50:00|9667.9|9661.9|9674.9|9668.9|9677.9|9671.9|9662.9|9656.9|982
1587707700000|2020-04-24 05:55:00|9673.9|9667.9|9672.9|9666.9|9674.9|9668.9|9663.9|9657.9|3342
1587708000000|2020-04-24 06:00:00|9671.9|9665.9|9663.9|9657.9|9673.9|9667.9|9660.9|9654.9|616
1587708300000|2020-04-24 06:05:00|9664.9|9658.9|9659.9|9653.9|9664.9|9658.9|9651.9|9645.9|392
1587708600000|2020-04-24 06:10:00|9658.9|9652.9|9663.9|9657.9|9665.9|9659.9|9651.9|9645.9|620
1587708900000|2020-04-24 06:15:00|9664.9|9658.9|9676.9|9670.9|9677.9|9671.9|9661.9|9655.9|4878
1587709200000|2020-04-24 06:20:00|9678.9|9672.9|9672.9|9666.9|9681.9|9675.9|9670.9|9664.9|1199
1587709500000|2020-04-24 06:25:00|9671.9|9665.9|9670.9|9664.9|9675.9|9669.9|9667.9|9661.9|579
1587709800000|2020-04-24 06:30:00|9669.9|9663.9|9666.9|9660.9|9671.9|9665.9|9663.9|9657.9|589
1587710100000|2020-04-24 06:35:00|9667.9|9661.9|9672.9|9666.9|9673.9|9667.9|9664.9|9658.9|461
1587710400000|2020-04-24 06:40:00|9670.9|9664.9|9673.9|9667.9|9675.9|9669.9|9666.9|9660.9|3775
1587710700000|2020-04-24 06:45:00|9674.9|9668.9|9676.9|9670.9|9679.9|9673.9|9671.9|9665.9|5538
1587711000000|2020-04-24 06:50:00|9674.9|9668.9|9681.9|9675.9|9687.9|9681.9|9673.9|9667.9|3312
1587711300000|2020-04-24 06:55:00|9682.9|9676.9|9683.9|9677.9|9683.9|9677.9|9678.9|9672.9|583
1587711600000|2020-04-24 07:00:00|9682.9|9676.9|9680.9|9674.9|9683.9|9677.9|9665.9|9659.9|1178
1587711900000|2020-04-24 07:05:00|9679.9|9673.9|9684.9|9678.9|9698.9|9692.9|9679.9|9673.9|2578
1587712200000|2020-04-24 07:10:00|9685.9|9679.9|9684.9|9678.9|9690.9|9684.9|9680.9|9674.9|1222
1587712500000|2020-04-24 07:15:00|9685.9|9679.9|9685.9|9679.9|9689.9|9683.9|9682.9|9676.9|2183
1587712800000|2020-04-24 07:20:00|9684.9|9678.9|9688.9|9682.9|9693.9|9687.9|9681.9|9675.9|2196
1587713100000|2020-04-24 07:25:00|9689.9|9683.9|9683.9|9677.9|9690.9|9684.9|9682.9|9676.9|799
1587713400000|2020-04-24 07:30:00|9682.9|9676.9|9688.9|9682.9|9689.9|9683.9|9681.9|9675.9|1267
1587713700000|2020-04-24 07:35:00|9687.9|9681.9|9691.9|9685.9|9696.9|9690.9|9685.9|9679.9|771
1587714000000|2020-04-24 07:40:00|9692.9|9686.9|9696.9|9690.9|9697.9|9691.9|9687.9|9681.9|3054
1587714300000|2020-04-24 07:45:00|9697.9|9691.9|9683.9|9677.9|9698.9|9692.9|9683.9|9677.9|2380
1587714600000|2020-04-24 07:50:00|9684.9|9678.9|9688.9|9682.9|9689.9|9683.9|9682.9|9676.9|1000
1587714900000|2020-04-24 07:55:00|9687.9|9681.9|9682.9|9676.9|9687.9|9681.9|9677.9|9671.9|1828
1587715200000|2020-04-24 08:00:00|9681.9|9675.9|9676.9|9670.9|9689.9|9683.9|9676.9|9670.9|1767
1587715500000|2020-04-24 08:05:00|9675.9|9669.9|9665.9|9659.9|9677.9|9671.9|9658.9|9652.9|2044
1587715800000|2020-04-24 08:10:00|9664.9|9658.9|9660.9|9654.9|9669.9|9663.9|9658.9|9652.9|13066
1587716100000|2020-04-24 08:15:00|9659.9|9653.9|9659.9|9653.9|9663.9|9657.9|9658.9|9652.9|9706
1587716400000|2020-04-24 08:20:00|9658.9|9652.9|9660.9|9654.9|9663.9|9657.9|9657.9|9651.9|2702
1587716700000|2020-04-24 08:25:00|9659.9|9653.9|9672.9|9666.9|9672.9|9666.9|9659.9|9653.9|2686
1587717000000|2020-04-24 08:30:00|9669.9|9663.9|9679.5|9656.1|9681.3|9663.9|9669.9|9655.8|2
1587717300000|2020-04-24 08:35:00|9679.4|9656|9679|9655.6|9679.9|9656.5|9677.3|9653.9|0
1587717600000|2020-04-24 08:40:00|9679.7|9656.3|9680.7|9657.3|9681.9|9658.5|9679.2|9655.8|0
1587717900000|2020-04-24 08:45:00|9680.9|9657.5|9682.8|9659.4|9683.6|9660.2|9680.7|9657.3|0
1587718200000|2020-04-24 08:50:00|9683.5|9660.1|9686.6|9663.2|9686.8|9663.4|9682.6|9659.2|0
1587718500000|2020-04-24 08:55:00|9686.8|9663.4|9687.1|9663.7|9688.3|9664.9|9686.1|9662.7|0
1587718800000|2020-04-24 09:00:00|9687.2|9663.8|9692.2|9668.8|9692.3|9668.9|9687.1|9663.7|0
1587719100000|2020-04-24 09:05:00|9692.3|9668.9|9701.2|9677.8|9701.2|9677.8|9691.7|9668.3|0
1587719400000|2020-04-24 09:10:00|9701.9|9678.5|9700.2|9676.8|9706.9|9683.5|9699.2|9675.8|0
1587719700000|2020-04-24 09:15:00|9699.8|9676.4|9700.9|9694.9|9717.4|9711.4|9699.8|9676.4|976
1587720000000|2020-04-24 09:20:00|9701.4|9695.4|9699.4|9693.4|9702.9|9696.9|9695.4|9689.4|88
1587720300000|2020-04-24 09:25:00|9699.9|9693.9|9705.4|9699.4|9718.9|9712.9|9699.9|9693.9|350
1587720600000|2020-04-24 09:30:00|9705.9|9699.9|9698.9|9692.9|9705.9|9699.9|9697.4|9691.4|113
1587720900000|2020-04-24 09:35:00|9699.4|9693.4|9695.9|9689.9|9702.9|9696.9|9694.9|9688.9|62
1587721200000|2020-04-24 09:40:00|9696.4|9690.4|9699.4|9693.4|9700.4|9694.4|9693.9|9687.9|30
1587721500000|2020-04-24 09:45:00|9698.9|9692.9|9703.4|9697.4|9705.9|9699.9|9698.9|9692.9|74
1587721800000|2020-04-24 09:50:00|9703.9|9697.9|9705.9|9699.9|9710.9|9704.9|9703.4|9697.4|58
1587722100000|2020-04-24 09:55:00|9705.4|9699.4|9702.9|9696.9|9712.4|9706.4|9702.4|9696.4|143
1587722400000|2020-04-24 10:00:00|9702.4|9696.4|9700.4|9694.4|9704.9|9698.9|9698.4|9692.4|46
1587722700000|2020-04-24 10:05:00|9699.9|9693.9|9701.4|9695.4|9705.9|9699.9|9697.4|9691.4|105
1587723000000|2020-04-24 10:10:00|9701.9|9695.9|9698.4|9692.4|9704.4|9698.4|9697.4|9691.4|503
1587723300000|2020-04-24 10:15:00|9697.9|9691.9|9712.9|9706.9|9713.9|9707.9|9696.4|9690.4|89
1587723600000|2020-04-24 10:20:00|9712.4|9706.4|9706.9|9700.9|9712.4|9706.4|9705.9|9699.9|54
1587723900000|2020-04-24 10:25:00|9707.4|9701.4|9705.9|9699.9|9710.4|9704.4|9705.4|9699.4|19
1587724200000|2020-04-24 10:30:00|9704.4|9698.4|9706.4|9700.4|9708.9|9702.9|9703.4|9697.4|94
1587724500000|2020-04-24 10:35:00|9707.4|9701.4|9714.9|9708.9|9715.4|9709.4|9704.9|9698.9|91
1587724800000|2020-04-24 10:40:00|9715.4|9709.4|9720.9|9714.9|9723.4|9717.4|9714.9|9708.9|19
1587725100000|2020-04-24 10:45:00|9721.4|9715.4|9720.9|9714.9|9730.4|9724.4|9719.9|9713.9|55
1587725400000|2020-04-24 10:50:00|9720.4|9714.4|9719.9|9713.9|9721.4|9715.4|9714.4|9708.4|56
1587725700000|2020-04-24 10:55:00|9720.4|9714.4|9731.9|9725.9|9731.9|9725.9|9719.9|9713.9|97
1587726000000|2020-04-24 11:00:00|9732.4|9726.4|9736.4|9730.4|9736.4|9730.4|9727.9|9721.9|81
1587726300000|2020-04-24 11:05:00|9736.9|9730.9|9729.9|9723.9|9740.9|9734.9|9729.4|9723.4|111
1587726600000|2020-04-24 11:10:00|9730.4|9724.4|9734.9|9728.9|9734.9|9728.9|9726.4|9720.4|80
1587726900000|2020-04-24 11:15:00|9735.4|9729.4|9724.4|9718.4|9736.9|9730.9|9723.9|9717.9|1434
1587727200000|2020-04-24 11:20:00|9724.9|9718.9|9726.9|9720.9|9727.9|9721.9|9723.9|9717.9|5
1587727500000|2020-04-24 11:25:00|9726.4|9720.4|9732.9|9726.9|9735.4|9729.4|9725.9|9719.9|52
1587727800000|2020-04-24 11:30:00|9733.4|9727.4|9721.9|9715.9|9733.9|9727.9|9721.9|9715.9|30
1587728100000|2020-04-24 11:35:00|9722.4|9716.4|9722.4|9716.4|9724.4|9718.4|9721.4|9715.4|0
1587728400000|2020-04-24 11:40:00|9722.9|9716.9|9721.4|9715.4|9724.4|9718.4|9718.9|9712.9|8
1587728700000|2020-04-24 11:45:00|9720.9|9714.9|9717.9|9711.9|9720.9|9714.9|9716.4|9710.4|23
1587729000000|2020-04-24 11:50:00|9717.4|9711.4|9718.9|9712.9|9721.9|9715.9|9715.9|9709.9|39
1587729300000|2020-04-24 11:55:00|9719.4|9713.4|9719.9|9713.9|9721.4|9715.4|9716.9|9710.9|12
1587729600000|2020-04-24 12:00:00|9720.4|9714.4|9715.9|9709.9|9723.9|9717.9|9713.9|9707.9|7
1587729900000|2020-04-24 12:05:00|9716.4|9710.4|9719.4|9713.4|9721.9|9715.9|9715.4|9709.4|140
1587730200000|2020-04-24 12:10:00|9718.9|9712.9|9716.9|9710.9|9720.9|9714.9|9716.4|9710.4|11
1587730500000|2020-04-24 12:15:00|9717.4|9711.4|9720.4|9714.4|9720.4|9714.4|9713.4|9707.4|16
1587730800000|2020-04-24 12:20:00|9720.9|9714.9|9723.9|9717.9|9724.9|9718.9|9720.9|9714.9|10
1587731100000|2020-04-24 12:25:00|9723.4|9717.4|9723.4|9717.4|9724.9|9718.9|9721.9|9715.9|22
1587731400000|2020-04-24 12:30:00|9723.9|9717.9|9729.9|9723.9|9729.9|9723.9|9722.9|9716.9|33
1587731700000|2020-04-24 12:35:00|9729.4|9723.4|9730.9|9724.9|9732.4|9726.4|9725.4|9719.4|8
1587732000000|2020-04-24 12:40:00|9730.4|9724.4|9731.9|9725.9|9734.4|9728.4|9729.9|9723.9|86
1587732300000|2020-04-24 12:45:00|9732.4|9726.4|9739.4|9733.4|9739.4|9733.4|9732.4|9726.4|25
1587732600000|2020-04-24 12:50:00|9738.4|9732.4|9734.9|9728.9|9738.9|9732.9|9732.9|9726.9|82
1587732900000|2020-04-24 12:55:00|9735.4|9729.4|9731.9|9725.9|9736.9|9730.9|9731.9|9725.9|64
1587733200000|2020-04-24 13:00:00|9732.4|9726.4|9737.9|9731.9|9738.4|9732.4|9732.4|9726.4|167
1587733500000|2020-04-24 13:05:00|9737.4|9731.4|9731.9|9725.9|9737.4|9731.4|9729.9|9723.9|23
1587733800000|2020-04-24 13:10:00|9732.4|9726.4|9728.9|9722.9|9735.4|9729.4|9728.9|9722.9|15
1587734100000|2020-04-24 13:15:00|9728.4|9722.4|9730.9|9724.9|9732.9|9726.9|9727.9|9721.9|87
1587734400000|2020-04-24 13:20:00|9731.4|9725.4|9727.9|9721.9|9731.9|9725.9|9727.4|9721.4|48
1587734700000|2020-04-24 13:25:00|9728.4|9722.4|9729.9|9723.9|9731.9|9725.9|9727.4|9721.4|16
1587735000000|2020-04-24 13:30:00|9730.4|9724.4|9723.9|9717.9|9735.9|9729.9|9721.9|9715.9|206
1587735300000|2020-04-24 13:35:00|9724.4|9718.4|9727.4|9721.4|9728.9|9722.9|9719.4|9713.4|92
1587735600000|2020-04-24 13:40:00|9725.9|9719.9|9721.9|9715.9|9729.4|9723.4|9719.4|9713.4|47
1587735900000|2020-04-24 13:45:00|9720.9|9714.9|9706.9|9700.9|9723.4|9717.4|9705.9|9699.9|130
1587736200000|2020-04-24 13:50:00|9706.4|9700.4|9712.4|9706.4|9716.9|9710.9|9705.9|9699.9|148
1587736500000|2020-04-24 13:55:00|9712.9|9706.9|9704.4|9698.4|9713.9|9707.9|9702.4|9696.4|211
1587736800000|2020-04-24 14:00:00|9703.4|9697.4|9702.9|9696.9|9714.4|9708.4|9700.9|9694.9|92
1587737100000|2020-04-24 14:05:00|9703.9|9697.9|9699.9|9693.9|9707.9|9701.9|9697.4|9691.4|122
1587737400000|2020-04-24 14:10:00|9700.4|9694.4|9702.9|9696.9|9707.4|9701.4|9699.9|9693.9|39
1587737700000|2020-04-24 14:15:00|9703.4|9697.4|9710.9|9704.9|9712.9|9706.9|9700.4|9694.4|72
1587738000000|2020-04-24 14:20:00|9710.4|9704.4|9707.9|9701.9|9713.4|9707.4|9705.9|9699.9|125
1587738300000|2020-04-24 14:25:00|9708.4|9702.4|9696.9|9690.9|9709.9|9703.9|9693.4|9687.4|198
1587738600000|2020-04-24 14:30:00|9696.4|9690.4|9701.4|9695.4|9702.4|9696.4|9691.9|9685.9|34
1587738900000|2020-04-24 14:35:00|9700.9|9694.9|9707.9|9701.9|9711.4|9705.4|9698.9|9692.9|79
1587739200000|2020-04-24 14:40:00|9708.4|9702.4|9708.9|9702.9|9711.4|9705.4|9704.4|9698.4|321
1587739500000|2020-04-24 14:45:00|9708.4|9702.4|9702.9|9696.9|9710.9|9704.9|9699.9|9693.9|26
1587739800000|2020-04-24 14:50:00|9702.4|9696.4|9706.9|9700.9|9710.4|9704.4|9702.4|9696.4|26
1587740100000|2020-04-24 14:55:00|9707.4|9701.4|9701.9|9695.9|9707.4|9701.4|9697.9|9691.9|15
1587740400000|2020-04-24 15:00:00|9702.9|9696.9|9684.9|9678.9|9702.9|9696.9|9682.9|9676.9|141
1587740700000|2020-04-24 15:05:00|9683.9|9677.9|9689.9|9683.9|9690.9|9684.9|9680.9|9674.9|442
1587741000000|2020-04-24 15:10:00|9681.9|9675.9|9681.9|9675.9|9681.9|9675.9|9673.9|9667.9|89
1587741300000|2020-04-24 15:15:00|9680.9|9674.9|9686.9|9680.9|9689.9|9683.9|9678.9|9672.9|218
1587741600000|2020-04-24 15:20:00|9687.9|9681.9|9687.9|9681.9|9688.9|9682.9|9685.9|9679.9|930
1587741900000|2020-04-24 15:25:00|9688.9|9682.9|9687.9|9681.9|9692.9|9686.9|9684.9|9678.9|216
1587742200000|2020-04-24 15:30:00|9691.9|9685.9|9689.9|9683.9|9692.9|9686.9|9682.9|9676.9|168
1587742500000|2020-04-24 15:35:00|9691.9|9685.9|9696.9|9690.9|9700.9|9694.9|9690.9|9684.9|338
1587742800000|2020-04-24 15:40:00|9695.9|9689.9|9696.9|9690.9|9696.9|9690.9|9690.9|9684.9|32
1587743100000|2020-04-24 15:45:00|9695.9|9689.9|9699.9|9693.9|9701.9|9695.9|9695.9|9689.9|63
1587743400000|2020-04-24 15:50:00|9700.9|9694.9|9702.9|9696.9|9702.9|9696.9|9697.9|9691.9|26
1587743700000|2020-04-24 15:55:00|9700.9|9694.9|9705.9|9699.9|9705.9|9699.9|9700.9|9694.9|51
1587744000000|2020-04-24 16:00:00|9706.9|9700.9|9708.9|9702.9|9708.9|9702.9|9702.9|9696.9|61
1587744300000|2020-04-24 16:05:00|9709.9|9703.9|9712.9|9706.9|9713.9|9707.9|9708.9|9702.9|52
1587744600000|2020-04-24 16:10:00|9710.9|9704.9|9708.9|9702.9|9711.9|9705.9|9708.9|9702.9|21
1587744900000|2020-04-24 16:15:00|9710.9|9704.9|9713.9|9707.9|9716.9|9710.9|9708.9|9702.9|56
1587745200000|2020-04-24 16:20:00|9712.9|9706.9|9709.9|9703.9|9712.9|9706.9|9705.9|9699.9|46
1587745500000|2020-04-24 16:25:00|9710.9|9704.9|9714.9|9708.9|9714.9|9708.9|9707.9|9701.9|47
1587745800000|2020-04-24 16:30:00|9713.9|9707.9|9710.9|9704.9|9715.9|9709.9|9710.9|9704.9|18
1587746100000|2020-04-24 16:35:00|9711.9|9705.9|9712.9|9706.9|9714.9|9708.9|9708.9|9702.9|35
1587746400000|2020-04-24 16:40:00|9713.9|9707.9|9716.9|9710.9|9720.9|9714.9|9712.9|9706.9|88
1587746700000|2020-04-24 16:45:00|9717.9|9711.9|9720.9|9714.9|9720.9|9714.9|9715.9|9709.9|280
1587747000000|2020-04-24 16:50:00|9715.9|9709.9|9712.9|9706.9|9715.9|9709.9|9711.9|9705.9|31
1587747300000|2020-04-24 16:55:00|9710.9|9704.9|9717.9|9711.9|9722.9|9716.9|9710.9|9704.9|95
1587747600000|2020-04-24 17:00:00|9716.9|9710.9|9713.9|9707.9|9718.9|9712.9|9711.9|9705.9|32
1587747900000|2020-04-24 17:05:00|9714.9|9708.9|9715.9|9709.9|9716.9|9710.9|9713.9|9707.9|46
1587748200000|2020-04-24 17:10:00|9714.9|9708.9|9708.9|9702.9|9714.9|9708.9|9708.9|9702.9|50
1587748500000|2020-04-24 17:15:00|9707.9|9701.9|9711.9|9705.9|9711.9|9705.9|9706.9|9700.9|74
1587748800000|2020-04-24 17:20:00|9709.9|9703.9|9710.9|9704.9|9710.9|9704.9|9706.9|9700.9|27
1587749100000|2020-04-24 17:25:00|9711.9|9705.9|9712.9|9706.9|9713.9|9707.9|9708.9|9702.9|22
1587749400000|2020-04-24 17:30:00|9713.9|9707.9|9709.9|9703.9|9713.9|9707.9|9709.9|9703.9|18
1587749700000|2020-04-24 17:35:00|9711.9|9705.9|9716.9|9710.9|9716.9|9710.9|9711.9|9705.9|60
1587750000000|2020-04-24 17:40:00|9717.9|9711.9|9721.9|9715.9|9724.9|9718.9|9717.9|9711.9|29
1587750300000|2020-04-24 17:45:00|9724.9|9718.9|9723.9|9717.9|9725.9|9719.9|9722.9|9716.9|58
1587750600000|2020-04-24 17:50:00|9725.9|9719.9|9724.9|9718.9|9725.9|9719.9|9722.9|9716.9|17
1587750900000|2020-04-24 17:55:00|9723.9|9717.9|9730.9|9724.9|9730.9|9724.9|9723.9|9717.9|43
1587751200000|2020-04-24 18:00:00|9729.9|9723.9|9727.9|9721.9|9729.9|9723.9|9724.9|9718.9|75
1587751500000|2020-04-24 18:05:00|9728.9|9722.9|9735.9|9729.9|9738.9|9732.9|9728.9|9722.9|48
1587751800000|2020-04-24 18:10:00|9733.9|9727.9|9733.9|9727.9|9734.9|9728.9|9731.9|9725.9|30
1587752100000|2020-04-24 18:15:00|9732.9|9726.9|9729.9|9723.9|9733.9|9727.9|9727.9|9721.9|86
1587752400000|2020-04-24 18:20:00|9730.9|9724.9|9726.9|9720.9|9730.9|9724.9|9725.9|9719.9|39
1587752700000|2020-04-24 18:25:00|9723.9|9717.9|9724.9|9718.9|9724.9|9718.9|9719.9|9713.9|39
1587753000000|2020-04-24 18:30:00|9722.9|9716.9|9723.9|9717.9|9725.9|9719.9|9722.9|9716.9|37
1587753300000|2020-04-24 18:35:00|9722.9|9716.9|9726.9|9720.9|9727.9|9721.9|9722.9|9716.9|68
1587753600000|2020-04-24 18:40:00|9727.9|9721.9|9727.9|9721.9|9727.9|9721.9|9725.9|9719.9|17
1587753900000|2020-04-24 18:45:00|9732.9|9726.9|9732.9|9726.9|9735.9|9729.9|9731.9|9725.9|70
1587754200000|2020-04-24 18:50:00|9733.9|9727.9|9725.9|9719.9|9733.9|9727.9|9725.9|9719.9|35
1587754500000|2020-04-24 18:55:00|9726.9|9720.9|9732.9|9726.9|9734.9|9728.9|9724.9|9718.9|47
1587754800000|2020-04-24 19:00:00|9741.7|9718.3|9733.2|9709.8|9741.7|9718.3|9733.1|9709.7|0
1587755100000|2020-04-24 19:05:00|9733.5|9710.1|9746|9722.6|9746.3|9722.9|9733.4|9710|0
1587755400000|2020-04-24 19:10:00|9746.7|9723.3|9741|9717.6|9750.3|9726.9|9737.2|9713.8|0
1587755700000|2020-04-24 19:15:00|9741.1|9717.7|9741.5|9718.1|9742.7|9719.3|9735.1|9711.7|0
1587756000000|2020-04-24 19:20:00|9741.7|9718.3|9748.8|9725.4|9748.8|9725.4|9739.7|9716.3|0
1587756300000|2020-04-24 19:25:00|9748.4|9725|9749.5|9726.1|9751|9727.6|9745.7|9722.3|0
1587756600000|2020-04-24 19:30:00|9749.6|9726.2|9752|9728.6|9752.3|9728.9|9746.6|9723.2|0
1587756900000|2020-04-24 19:35:00|9752.1|9728.7|9756.6|9733.2|9756.9|9733.5|9750.3|9726.9|0
1587757200000|2020-04-24 19:40:00|9756.7|9733.3|9765.2|9741.8|9767.2|9743.8|9756.6|9733.2|0
1587757500000|2020-04-24 19:45:00|9765.3|9741.9|9763.1|9739.7|9766.9|9743.5|9760|9736.6|0
1587757800000|2020-04-24 19:50:00|9763.8|9740.4|9757.4|9734|9765.3|9741.9|9747.3|9723.9|0
1587758100000|2020-04-24 19:55:00|9757.3|9733.9|9756.2|9732.8|9758.3|9734.9|9748.6|9725.2|0
1587758400000|2020-04-24 20:00:00|9755.6|9732.2|9753.1|9729.7|9764|9740.6|9751.3|9727.9|0
1587758700000|2020-04-24 20:05:00|9753.7|9730.3|9759.8|9736.4|9762.8|9739.4|9751.3|9727.9|0
1587759000000|2020-04-24 20:10:00|9759.2|9735.8|9758.9|9735.5|9761|9737.6|9757|9733.6|0
1587759300000|2020-04-24 20:15:00|9757.8|9734.4|9756.6|9733.2|9758.1|9734.7|9755.5|9732.1|0
1587759600000|2020-04-24 20:20:00|9756.7|9733.3|9756.4|9733|9757|9733.6|9755.7|9732.3|0
1587759900000|2020-04-24 20:25:00|9755.8|9732.4|9755.2|9731.8|9756.2|9732.8|9754.1|9730.7|0
1587760200000|2020-04-24 20:30:00|9755|9731.6|9756.6|9733.2|9757.2|9733.8|9751.7|9728.3|0
1587760500000|2020-04-24 20:35:00|9757.2|9733.8|9756.6|9733.2|9757.8|9734.4|9754.8|9731.4|0
1587760800000|2020-04-24 20:40:00|9756|9732.6|9755.4|9732|9757.2|9733.8|9754.1|9730.7|0
1587761100000|2020-04-24 20:45:00|9754.8|9731.4|9755.4|9732|9756|9732.6|9754.1|9730.7|0
1587761400000|2020-04-24 20:50:00|9754.8|9731.4|9755.4|9732|9756|9732.6|9753.5|9730.1|0
1587761700000|2020-04-24 20:55:00|9754.8|9731.4|9753.5|9730.1|9757.2|9733.8|9752.3|9728.9|0
1587938400000|2020-04-26 22:00:00|9774.4|9751|9770.2|9746.8|9786.8|9763.4|9767.8|9744.4|0
1587938700000|2020-04-26 22:05:00|9770.8|9747.4|9738.5|9715.1|9771.4|9748|9736.1|9712.7|0
1587939000000|2020-04-26 22:10:00|9737.3|9713.9|9746.1|9722.7|9746.1|9722.7|9732.8|9709.4|0
1587939300000|2020-04-26 22:15:00|9745.5|9722.1|9745.5|9722.1|9746.1|9722.7|9743.7|9720.3|0
1587939600000|2020-04-26 22:20:00|9745.2|9721.8|9744.9|9721.5|9746.1|9722.7|9743.7|9720.3|0
1587939900000|2020-04-26 22:25:00|9745.5|9722.1|9739.7|9716.3|9746.1|9722.7|9734.6|9711.2|0
1587940200000|2020-04-26 22:30:00|9740|9716.6|9728|9704.6|9741.3|9717.9|9722.8|9699.4|0
1587940500000|2020-04-26 22:35:00|9727.4|9704|9722.8|9699.4|9729.2|9705.8|9717.7|9694.3|0
1587940800000|2020-04-26 22:40:00|9723.2|9699.8|9723.8|9700.4|9728.9|9705.5|9723.2|9699.8|0
1587941100000|2020-04-26 22:45:00|9723.4|9700|9728|9704.6|9729.2|9705.8|9723.2|9699.8|0
1587941400000|2020-04-26 22:50:00|9728.3|9704.9|9727.4|9704|9736.4|9713|9725|9701.6|0
1587941700000|2020-04-26 22:55:00|9727.7|9704.3|9723.2|9699.8|9729.2|9705.8|9720.1|9696.7|0
1587942000000|2020-04-26 23:00:00|9725|9701.6|9733.7|9710.3|9734.3|9710.9|9725|9701.6|0
1587942300000|2020-04-26 23:05:00|9734|9710.6|9730.5|9707.1|9737.2|9713.8|9728.7|9705.3|0
1587942600000|2020-04-26 23:10:00|9730.8|9707.4|9735.9|9712.5|9737.8|9714.4|9730.5|9707.1|0
1587942900000|2020-04-26 23:15:00|9735.6|9712.2|9729.9|9706.5|9737.2|9713.8|9729.3|9705.9|0
1587943200000|2020-04-26 23:20:00|9729.3|9705.9|9741.4|9718|9741.7|9718.3|9728.7|9705.3|0
1587943500000|2020-04-26 23:25:00|9741.1|9717.7|9743.8|9720.4|9745.9|9722.5|9740.8|9717.4|0
1587943800000|2020-04-26 23:30:00|9743.2|9719.8|9740.2|9716.8|9747.4|9724|9738.4|9715|0
1587944100000|2020-04-26 23:35:00|9740.8|9717.4|9732.8|9709.4|9742.6|9719.2|9731.8|9708.4|0
1587944400000|2020-04-26 23:40:00|9733.4|9710|9734|9710.6|9734.6|9711.2|9728.8|9705.4|0
1587944700000|2020-04-26 23:45:00|9733.7|9710.3|9732.4|9709|9738.2|9714.8|9729.1|9705.7|0
1587945000000|2020-04-26 23:50:00|9732.2|9708.8|9731.6|9708.2|9735.8|9712.4|9729.1|9705.7|0
1587945300000|2020-04-26 23:55:00|9732.2|9708.8|9734|9710.6|9735.2|9711.8|9730.9|9707.5|0
1587945600000|2020-04-27 00:00:00|9735.2|9711.8|9727.2|9703.8|9735.8|9712.4|9721.5|9698.1|0
1587945900000|2020-04-27 00:05:00|9727.5|9704.1|9736|9712.6|9738.4|9715|9726.3|9702.9|0
1587946200000|2020-04-27 00:10:00|9736.6|9713.2|9729.6|9706.2|9739.6|9716.2|9728.1|9704.7|0
1587946500000|2020-04-27 00:15:00|9729|9705.6|9734.4|9711|9740.4|9717|9728.7|9705.3|0
1587946800000|2020-04-27 00:20:00|9734.5|9711.1|9731.1|9707.7|9741|9717.6|9729.9|9706.5|0
1587947100000|2020-04-27 00:25:00|9731.4|9708|9740.2|9716.8|9742.9|9719.5|9731.4|9708|0
1587947400000|2020-04-27 00:30:00|9739.9|9716.5|9739.7|9716.3|9742.8|9719.4|9735.1|9711.7|0
1587947700000|2020-04-27 00:35:00|9740|9716.6|9731.5|9708.1|9742.3|9718.9|9731.5|9708.1|0
1587948000000|2020-04-27 00:40:00|9732.1|9708.7|9729.8|9706.4|9734.4|9711|9728.5|9705.1|0
1587948300000|2020-04-27 00:45:00|9730.6|9707.2|9743.3|9719.9|9743.6|9720.2|9730.6|9707.2|0
1587948600000|2020-04-27 00:50:00|9743.6|9720.2|9745.3|9721.9|9747.9|9724.5|9739.4|9716|0
1587948900000|2020-04-27 00:55:00|9745.4|9722|9756.2|9732.8|9758.9|9735.5|9744.8|9721.4|0
1587949200000|2020-04-27 01:00:00|9757.1|9733.7|9750|9726.6|9760.6|9737.2|9750|9726.6|0
1587949500000|2020-04-27 01:05:00|9750.1|9726.7|9747.1|9723.7|9754.1|9730.7|9743.3|9719.9|0
1587949800000|2020-04-27 01:10:00|9746.2|9722.8|9747.9|9724.5|9747.9|9724.5|9743.8|9720.4|0
1587950100000|2020-04-27 01:15:00|9748.2|9724.8|9754.3|9748.3|9774.3|9768.3|9734.3|9724.8|4779
1587950400000|2020-04-27 01:20:00|9751.3|9745.3|9758.3|9752.3|9771.3|9765.3|9750.3|9744.3|1792
1587950700000|2020-04-27 01:25:00|9759.3|9753.3|9777.3|9771.3|9778.3|9772.3|9753.3|9747.3|2386
1587951000000|2020-04-27 01:30:00|9774.3|9768.3|9779.3|9773.3|9811.3|9805.3|9768.3|9762.3|3280
1587951300000|2020-04-27 01:35:00|9778.3|9772.3|9799.3|9793.3|9806.3|9800.3|9778.3|9772.3|2180
1587951600000|2020-04-27 01:40:00|9798.3|9792.3|9800.3|9794.3|9805.3|9799.3|9782.3|9776.3|2913
1587951900000|2020-04-27 01:45:00|9799.3|9793.3|9829.3|9823.3|9837.3|9831.3|9799.3|9793.3|1802
1587952200000|2020-04-27 01:50:00|9830.3|9824.3|9822.3|9816.3|9835.3|9829.3|9814.3|9808.3|2879
1587952500000|2020-04-27 01:55:00|9823.3|9817.3|9839.3|9833.3|9839.3|9833.3|9822.3|9816.3|2748
1587952800000|2020-04-27 02:00:00|9841.3|9835.3|9839.3|9833.3|9847.3|9841.3|9830.3|9824.3|2886
1587953100000|2020-04-27 02:05:00|9840.3|9834.3|9849.3|9843.3|9852.3|9846.3|9839.3|9833.3|1832
1587953400000|2020-04-27 02:10:00|9848.3|9842.3|9843.3|9837.3|9858.3|9852.3|9840.3|9834.3|941
1587953700000|2020-04-27 02:15:00|9845.3|9839.3|9850.3|9844.3|9852.3|9846.3|9839.3|9833.3|1430
1587954000000|2020-04-27 02:20:00|9851.3|9845.3|9862.3|9856.3|9865.3|9859.3|9849.3|9843.3|1422
1587954300000|2020-04-27 02:25:00|9863.3|9857.3|9837.3|9831.3|9863.3|9857.3|9837.3|9831.3|11652
1587954600000|2020-04-27 02:30:00|9838.3|9832.3|9844.3|9838.3|9847.3|9841.3|9833.3|9827.3|1521
1587954900000|2020-04-27 02:35:00|9846.3|9840.3|9850.3|9844.3|9858.3|9852.3|9845.3|9839.3|1905
1587955200000|2020-04-27 02:40:00|9851.3|9845.3|9859.3|9853.3|9864.3|9858.3|9849.3|9843.3|6207
1587955500000|2020-04-27 02:45:00|9860.3|9854.3|9847.3|9841.3|9861.3|9855.3|9844.3|9838.3|1613
1587955800000|2020-04-27 02:50:00|9846.3|9840.3|9849.3|9843.3|9851.3|9845.3|9840.3|9834.3|2141
1587956100000|2020-04-27 02:55:00|9850.3|9844.3|9837.3|9831.3|9850.3|9844.3|9834.3|9828.3|451
1587956400000|2020-04-27 03:00:00|9836.3|9830.3|9860.3|9854.3|9860.3|9854.3|9835.3|9829.3|2899
1587956700000|2020-04-27 03:05:00|9861.3|9855.3|9864.3|9858.3|9865.3|9859.3|9854.3|9848.3|891
1587957000000|2020-04-27 03:10:00|9863.3|9857.3|9857.3|9851.3|9866.3|9860.3|9853.3|9847.3|536
1587957300000|2020-04-27 03:15:00|9858.3|9852.3|9853.3|9847.3|9866.3|9860.3|9853.3|9847.3|787
1587957600000|2020-04-27 03:20:00|9854.3|9848.3|9853.3|9847.3|9857.3|9851.3|9850.3|9844.3|861
1587957900000|2020-04-27 03:25:00|9852.3|9846.3|9857.3|9851.3|9860.3|9854.3|9852.3|9846.3|329
1587958200000|2020-04-27 03:30:00|9858.3|9852.3|9858.3|9852.3|9862.3|9856.3|9856.3|9850.3|1849
1587958500000|2020-04-27 03:35:00|9857.3|9851.3|9856.3|9850.3|9858.3|9852.3|9853.3|9847.3|2901
1587958800000|2020-04-27 03:40:00|9857.3|9851.3|9857.3|9851.3|9858.3|9852.3|9854.3|9848.3|221
1587959100000|2020-04-27 03:45:00|9858.3|9852.3|9858.3|9852.3|9859.3|9853.3|9854.3|9848.3|264
1587959400000|2020-04-27 03:50:00|9857.3|9851.3|9861.3|9855.3|9861.3|9855.3|9855.3|9849.3|790
1587959700000|2020-04-27 03:55:00|9860.3|9854.3|9861.3|9855.3|9862.3|9856.3|9857.3|9851.3|1297
1587960000000|2020-04-27 04:00:00|9874.7|9851.3|9878.5|9855.1|9882.9|9859.5|9873.2|9849.8|500
1587960300000|2020-04-27 04:05:00|9878.7|9855.3|9881|9857.6|9882|9858.6|9877.6|9854.2|0
1587960600000|2020-04-27 04:10:00|9881.2|9857.8|9881.7|9858.3|9882|9858.6|9877.6|9854.2|0
1587960900000|2020-04-27 04:15:00|9882.6|9859.2|9877.6|9854.2|9882.6|9859.2|9876.8|9853.4|0
1587961200000|2020-04-27 04:20:00|9876.8|9853.4|9880.1|9856.7|9880.4|9857|9875.1|9851.7|0
1587961500000|2020-04-27 04:25:00|9879.8|9856.4|9881.6|9858.2|9882.5|9859.1|9876|9852.6|0
1587961800000|2020-04-27 04:30:00|9880.7|9857.3|9900.4|9877|9905.5|9882.1|9880.4|9857|0
1587962100000|2020-04-27 04:35:00|9900.7|9877.3|9901.8|9878.4|9906.3|9882.9|9899.5|9876.1|0
1587962400000|2020-04-27 04:40:00|9901.5|9878.1|9903.9|9880.5|9906.5|9883.1|9899.8|9876.4|0
1587962700000|2020-04-27 04:45:00|9903.7|9880.3|9887.8|9864.4|9919.3|9895.9|9887.8|9864.4|0
1587963000000|2020-04-27 04:50:00|9888|9864.6|9886.4|9863|9891.9|9868.5|9885.8|9862.4|0
1587963300000|2020-04-27 04:55:00|9886.1|9862.7|9889|9865.6|9892.4|9869|9885.3|9861.9|29
1587963600000|2020-04-27 05:00:00|9870.3|9864.3|9877.3|9871.3|9893.3|9887.3|9868.3|9862.3|3639
1587963900000|2020-04-27 05:05:00|9876.3|9870.3|9876.3|9870.3|9878.3|9872.3|9866.3|9860.3|1726
1587964200000|2020-04-27 05:10:00|9875.3|9869.3|9869.3|9863.3|9878.3|9872.3|9869.3|9863.3|1059
1587964500000|2020-04-27 05:15:00|9868.3|9862.3|9872.3|9866.3|9873.3|9867.3|9866.3|9860.3|546
1587964800000|2020-04-27 05:20:00|9871.3|9865.3|9883.3|9877.3|9885.3|9879.3|9869.3|9863.3|2591
1587965100000|2020-04-27 05:25:00|9882.3|9876.3|9887.3|9881.3|9892.3|9886.3|9880.3|9874.3|937
1587965400000|2020-04-27 05:30:00|9888.3|9882.3|9892.3|9886.3|9894.3|9888.3|9875.3|9869.3|6932
1587965700000|2020-04-27 05:35:00|9893.3|9887.3|9899.3|9893.3|9902.3|9896.3|9892.3|9886.3|593
1587966000000|2020-04-27 05:40:00|9900.3|9894.3|9897.3|9891.3|9900.3|9894.3|9892.3|9886.3|2674
1587966300000|2020-04-27 05:45:00|9898.3|9892.3|9905.3|9899.3|9909.3|9903.3|9898.3|9892.3|976
1587966600000|2020-04-27 05:50:00|9906.3|9900.3|9904.3|9898.3|9910.3|9904.3|9898.3|9892.3|886
1587966900000|2020-04-27 05:55:00|9905.3|9899.3|9902.3|9896.3|9909.3|9903.3|9900.3|9894.3|793
1587967200000|2020-04-27 06:00:00|9903.3|9897.3|9889.3|9883.3|9906.3|9900.3|9888.3|9882.3|890
1587967500000|2020-04-27 06:05:00|9888.3|9882.3|9893.3|9887.3|9905.3|9899.3|9887.3|9881.3|340
1587967800000|2020-04-27 06:10:00|9890.3|9884.3|9889.3|9883.3|9895.3|9889.3|9881.3|9875.3|625
1587968100000|2020-04-27 06:15:00|9888.3|9882.3|9889.3|9883.3|9890.3|9884.3|9882.3|9876.3|412
1587968400000|2020-04-27 06:20:00|9891.3|9885.3|9892.3|9886.3|9894.3|9888.3|9886.3|9880.3|1041
1587968700000|2020-04-27 06:25:00|9893.3|9887.3|9884.3|9878.3|9896.3|9890.3|9881.3|9875.3|612
1587969000000|2020-04-27 06:30:00|9883.3|9877.3|9887.3|9881.3|9888.3|9882.3|9881.3|9875.3|877
1587969300000|2020-04-27 06:35:00|9888.3|9882.3|9886.3|9880.3|9893.3|9887.3|9884.3|9878.3|371
1587969600000|2020-04-27 06:40:00|9887.3|9881.3|9886.3|9880.3|9887.3|9881.3|9881.3|9875.3|1210
1587969900000|2020-04-27 06:45:00|9887.3|9881.3|9884.3|9878.3|9890.3|9884.3|9880.3|9874.3|1948
1587970200000|2020-04-27 06:50:00|9883.3|9877.3|9886.3|9880.3|9888.3|9882.3|9883.3|9877.3|1414
1587970500000|2020-04-27 06:55:00|9887.3|9881.3|9894.3|9888.3|9894.3|9888.3|9886.3|9880.3|515
1587970800000|2020-04-27 07:00:00|9893.3|9887.3|9890.3|9884.3|9894.3|9888.3|9878.3|9872.3|996
1587971100000|2020-04-27 07:05:00|9887.3|9881.3|9890.3|9884.3|9898.3|9892.3|9886.3|9880.3|4021
1587971400000|2020-04-27 07:10:00|9892.3|9886.3|9909.3|9903.3|9909.3|9903.3|9891.3|9885.3|689
1587971700000|2020-04-27 07:15:00|9908.3|9902.3|9899.3|9893.3|9908.3|9902.3|9895.3|9889.3|810
1587972000000|2020-04-27 07:20:00|9900.3|9894.3|9909.3|9903.3|9909.3|9903.3|9898.3|9892.3|1657
1587972300000|2020-04-27 07:25:00|9910.3|9904.3|9907.3|9901.3|9910.3|9904.3|9903.3|9897.3|343
1587972600000|2020-04-27 07:30:00|9908.3|9902.3|9909.3|9903.3|9909.3|9903.3|9902.3|9896.3|1497
1587972900000|2020-04-27 07:35:00|9908.3|9902.3|9906.3|9900.3|9910.3|9904.3|9905.3|9899.3|1483
1587973200000|2020-04-27 07:40:00|9907.3|9901.3|9898.3|9892.3|9907.3|9901.3|9894.3|9888.3|2795
1587973500000|2020-04-27 07:45:00|9899.3|9893.3|9901.3|9895.3|9904.3|9898.3|9896.3|9890.3|1235
1587973800000|2020-04-27 07:50:00|9900.3|9894.3|9900.3|9894.3|9905.3|9899.3|9898.3|9892.3|1206
1587974100000|2020-04-27 07:55:00|9901.3|9895.3|9914.3|9908.3|9914.3|9908.3|9898.3|9892.3|1710
1587974400000|2020-04-27 08:00:00|9915.3|9909.3|9895.3|9889.3|9915.3|9909.3|9894.3|9888.3|2705
1587974700000|2020-04-27 08:05:00|9894.3|9888.3|9883.3|9877.3|9899.3|9893.3|9883.3|9877.3|6183
1587975000000|2020-04-27 08:10:00|9885.3|9879.3|9897.3|9891.3|9898.3|9892.3|9883.3|9877.3|7177
1587975300000|2020-04-27 08:15:00|9896.3|9890.3|9888.3|9882.3|9896.3|9890.3|9886.3|9880.3|12341
1587975600000|2020-04-27 08:20:00|9887.3|9881.3|9904.3|9898.3|9904.3|9898.3|9886.3|9880.3|2751
1587975900000|2020-04-27 08:25:00|9905.3|9899.3|9897.3|9891.3|9913.3|9907.3|9894.3|9888.3|2521
1587976200000|2020-04-27 08:30:00|9908.3|9884.9|9908.6|9885.2|9908.6|9885.2|9899.7|9876.3|292
1587976500000|2020-04-27 08:35:00|9908.9|9885.5|9916.3|9892.9|9916.9|9893.5|9908.9|9885.5|0
1587976800000|2020-04-27 08:40:00|9916.5|9893.1|9911.5|9888.1|9922.2|9898.8|9911.2|9887.8|0
1587977100000|2020-04-27 08:45:00|9912.4|9889|9918.7|9895.3|9919.4|9896|9911.5|9888.1|0
1587977400000|2020-04-27 08:50:00|9919|9895.6|9920.1|9896.7|9920.1|9896.7|9912.8|9889.4|0
1587977700000|2020-04-27 08:55:00|9921.9|9898.5|9921.9|9898.5|9924.8|9901.4|9918.9|9895.5|0
1587978000000|2020-04-27 09:00:00|9921.7|9898.3|9914.5|9891.1|9921.9|9898.5|9906.6|9883.2|0
1587978300000|2020-04-27 09:05:00|9914.2|9890.8|9910.8|9887.4|9919.2|9895.8|9910.8|9887.4|0
1587978600000|2020-04-27 09:10:00|9911|9887.6|9917.6|9894.2|9924.1|9900.7|9910.7|9887.3|0
1587978900000|2020-04-27 09:15:00|9907.3|9901.3|9906.3|9900.3|9911.3|9905.3|9897.8|9891.8|324
1587979200000|2020-04-27 09:20:00|9905.8|9899.8|9905.3|9899.3|9909.8|9903.8|9902.3|9896.3|184
1587979500000|2020-04-27 09:25:00|9905.8|9899.8|9915.8|9909.8|9917.8|9911.8|9904.8|9898.8|492
1587979800000|2020-04-27 09:30:00|9916.3|9910.3|9917.8|9911.8|9918.8|9912.8|9915.3|9909.3|149
1587980100000|2020-04-27 09:35:00|9917.3|9911.3|9916.8|9910.8|9920.8|9914.8|9915.8|9909.8|834
1587980400000|2020-04-27 09:40:00|9916.3|9910.3|9917.3|9911.3|9920.8|9914.8|9915.8|9909.8|45
1587980700000|2020-04-27 09:45:00|9917.8|9911.8|9910.3|9904.3|9917.8|9911.8|9909.3|9903.3|318
1587981000000|2020-04-27 09:50:00|9909.8|9903.8|9908.3|9902.3|9914.8|9908.8|9908.3|9902.3|531
1587981300000|2020-04-27 09:55:00|9907.8|9901.8|9918.3|9912.3|9921.3|9915.3|9907.8|9901.8|379
1587981600000|2020-04-27 10:00:00|9917.8|9911.8|9908.8|9902.8|9917.8|9911.8|9908.8|9902.8|111
1587981900000|2020-04-27 10:05:00|9909.3|9903.3|9906.8|9900.8|9909.8|9903.8|9904.8|9898.8|111
1587982200000|2020-04-27 10:10:00|9905.8|9899.8|9915.3|9909.3|9915.3|9909.3|9905.8|9899.8|289
1587982500000|2020-04-27 10:15:00|9915.8|9909.8|9914.8|9908.8|9916.3|9910.3|9912.8|9906.8|33
1587982800000|2020-04-27 10:20:00|9913.3|9907.3|9910.3|9904.3|9913.8|9907.8|9909.3|9903.3|17
1587983100000|2020-04-27 10:25:00|9910.8|9904.8|9907.8|9901.8|9911.3|9905.3|9906.3|9900.3|346
1587983400000|2020-04-27 10:30:00|9907.3|9901.3|9908.8|9902.8|9909.8|9903.8|9906.3|9900.3|334
1587983700000|2020-04-27 10:35:00|9909.3|9903.3|9914.8|9908.8|9915.8|9909.8|9907.8|9901.8|58
1587984000000|2020-04-27 10:40:00|9915.3|9909.3|9911.3|9905.3|9915.8|9909.8|9907.8|9901.8|131
1587984300000|2020-04-27 10:45:00|9911.8|9905.8|9912.3|9906.3|9916.8|9910.8|9908.8|9902.8|154
1587984600000|2020-04-27 10:50:00|9911.8|9905.8|9911.3|9905.3|9912.8|9906.8|9907.8|9901.8|2
1587984900000|2020-04-27 10:55:00|9911.8|9905.8|9909.8|9903.8|9912.8|9906.8|9909.3|9903.3|11
1587985200000|2020-04-27 11:00:00|9909.3|9903.3|9909.3|9903.3|9909.8|9903.8|9906.8|9900.8|61
1587985500000|2020-04-27 11:05:00|9908.8|9902.8|9907.8|9901.8|9909.3|9903.3|9906.8|9900.8|18
1587985800000|2020-04-27 11:10:00|9907.3|9901.3|9907.8|9901.8|9909.3|9903.3|9906.8|9900.8|5
1587986100000|2020-04-27 11:15:00|9908.3|9902.3|9914.8|9908.8|9914.8|9908.8|9907.8|9901.8|166
1587986400000|2020-04-27 11:20:00|9915.3|9909.3|9918.8|9912.8|9919.8|9913.8|9915.3|9909.3|109
1587986700000|2020-04-27 11:25:00|9919.8|9913.8|9916.8|9910.8|9920.3|9914.3|9916.8|9910.8|255
1587987000000|2020-04-27 11:30:00|9917.3|9911.3|9912.3|9906.3|9919.3|9913.3|9912.3|9906.3|41
1587987300000|2020-04-27 11:35:00|9912.8|9906.8|9919.3|9913.3|9919.3|9913.3|9911.8|9905.8|38
1587987600000|2020-04-27 11:40:00|9918.8|9912.8|9917.8|9911.8|9919.8|9913.8|9915.8|9909.8|45
1587987900000|2020-04-27 11:45:00|9919.3|9913.3|9917.8|9911.8|9920.3|9914.3|9917.8|9911.8|25
1587988200000|2020-04-27 11:50:00|9917.3|9911.3|9919.3|9913.3|9920.8|9914.8|9916.3|9910.3|16
1587988500000|2020-04-27 11:55:00|9919.8|9913.8|9916.3|9910.3|9922.8|9916.8|9915.8|9909.8|254
1587988800000|2020-04-27 12:00:00|9916.8|9910.8|9916.3|9910.3|9918.8|9912.8|9915.8|9909.8|9
1587989100000|2020-04-27 12:05:00|9916.8|9910.8|9916.8|9910.8|9919.3|9913.3|9915.8|9909.8|4
1587989400000|2020-04-27 12:10:00|9917.3|9911.3|9919.3|9913.3|9919.3|9913.3|9917.3|9911.3|10
1587989700000|2020-04-27 12:15:00|9918.8|9912.8|9922.8|9916.8|9922.8|9916.8|9918.3|9912.3|10
1587990000000|2020-04-27 12:20:00|9923.3|9917.3|9921.8|9915.8|9924.8|9918.8|9921.8|9915.8|20
1587990300000|2020-04-27 12:25:00|9921.3|9915.3|9914.8|9908.8|9921.3|9915.3|9914.8|9908.8|289
1587990600000|2020-04-27 12:30:00|9915.3|9909.3|9915.3|9909.3|9921.8|9915.8|9913.8|9907.8|14
1587990900000|2020-04-27 12:35:00|9915.8|9909.8|9908.8|9902.8|9916.8|9910.8|9907.3|9901.3|74
1587991200000|2020-04-27 12:40:00|9908.3|9902.3|9911.3|9905.3|9911.3|9905.3|9908.3|9902.3|2
1587991500000|2020-04-27 12:45:00|9911.8|9905.8|9909.8|9903.8|9913.3|9907.3|9909.3|9903.3|57
1587991800000|2020-04-27 12:50:00|9909.3|9903.3|9908.3|9902.3|9911.3|9905.3|9907.3|9901.3|4
1587992100000|2020-04-27 12:55:00|9908.8|9902.8|9906.8|9900.8|9909.3|9903.3|9903.8|9897.8|62
1587992400000|2020-04-27 13:00:00|9907.3|9901.3|9911.3|9905.3|9912.3|9906.3|9906.8|9900.8|35
1587992700000|2020-04-27 13:05:00|9911.8|9905.8|9911.3|9905.3|9915.3|9909.3|9910.8|9904.8|6
1587993000000|2020-04-27 13:10:00|9911.8|9905.8|9908.3|9902.3|9911.8|9905.8|9906.8|9900.8|23
1587993300000|2020-04-27 13:15:00|9907.8|9901.8|9908.8|9902.8|9911.8|9905.8|9906.8|9900.8|87
1587993600000|2020-04-27 13:20:00|9909.3|9903.3|9900.3|9894.3|9909.8|9903.8|9899.8|9893.8|74
1587993900000|2020-04-27 13:25:00|9900.8|9894.8|9897.8|9891.8|9901.8|9895.8|9896.8|9890.8|23
1587994200000|2020-04-27 13:30:00|9897.3|9891.3|9892.3|9886.3|9897.8|9891.8|9890.3|9884.3|428
1587994500000|2020-04-27 13:35:00|9891.8|9885.8|9895.3|9889.3|9900.3|9894.3|9891.8|9885.8|85
1587994800000|2020-04-27 13:40:00|9894.8|9888.8|9885.8|9879.8|9898.8|9892.8|9884.3|9878.3|70
1587995100000|2020-04-27 13:45:00|9885.3|9879.3|9892.8|9886.8|9893.8|9887.8|9883.8|9877.8|45
1587995400000|2020-04-27 13:50:00|9893.3|9887.3|9905.3|9899.3|9906.3|9900.3|9892.3|9886.3|134
1587995700000|2020-04-27 13:55:00|9904.8|9898.8|9901.8|9895.8|9906.8|9900.8|9900.3|9894.3|120
1587996000000|2020-04-27 14:00:00|9902.3|9896.3|9895.3|9889.3|9904.3|9898.3|9895.3|9889.3|56
1587996300000|2020-04-27 14:05:00|9895.8|9889.8|9890.3|9884.3|9896.3|9890.3|9887.8|9881.8|145
1587996600000|2020-04-27 14:10:00|9889.8|9883.8|9897.3|9891.3|9900.8|9894.8|9885.8|9879.8|262
1587996900000|2020-04-27 14:15:00|9896.8|9890.8|9907.8|9901.8|9907.8|9901.8|9894.8|9888.8|95
1587997200000|2020-04-27 14:20:00|9907.3|9901.3|9905.8|9899.8|9909.8|9903.8|9903.3|9897.3|142
1587997500000|2020-04-27 14:25:00|9905.3|9899.3|9906.3|9900.3|9907.3|9901.3|9901.8|9895.8|213
1587997800000|2020-04-27 14:30:00|9905.8|9899.8|9906.3|9900.3|9909.8|9903.8|9901.3|9895.3|144
1587998100000|2020-04-27 14:35:00|9905.8|9899.8|9909.8|9903.8|9910.3|9904.3|9903.3|9897.3|40
1587998400000|2020-04-27 14:40:00|9909.3|9903.3|9913.8|9907.8|9914.8|9908.8|9906.8|9900.8|26
1587998700000|2020-04-27 14:45:00|9912.3|9906.3|9915.3|9909.3|9915.3|9909.3|9906.8|9900.8|41
1587999000000|2020-04-27 14:50:00|9915.8|9909.8|9918.3|9912.3|9922.8|9916.8|9914.3|9908.3|212
1587999300000|2020-04-27 14:55:00|9917.8|9911.8|9908.3|9902.3|9918.3|9912.3|9905.8|9899.8|158
1587999600000|2020-04-27 15:00:00|9907.3|9901.3|9921.3|9915.3|9921.3|9915.3|9907.3|9901.3|172
1587999900000|2020-04-27 15:05:00|9920.3|9914.3|9917.3|9911.3|9922.3|9916.3|9911.3|9905.3|70
1588000200000|2020-04-27 15:10:00|9916.3|9910.3|9916.3|9910.3|9919.3|9913.3|9914.3|9908.3|80
1588000500000|2020-04-27 15:15:00|9917.3|9911.3|9922.3|9916.3|9922.3|9916.3|9912.3|9906.3|63
1588000800000|2020-04-27 15:20:00|9921.3|9915.3|9917.3|9911.3|9922.3|9916.3|9914.3|9908.3|156
1588001100000|2020-04-27 15:25:00|9918.3|9912.3|9923.3|9917.3|9924.3|9918.3|9916.3|9910.3|129
1588001400000|2020-04-27 15:30:00|9922.3|9916.3|9931.3|9925.3|9931.3|9925.3|9919.3|9913.3|266
1588001700000|2020-04-27 15:35:00|9929.3|9923.3|9929.3|9923.3|9932.3|9926.3|9924.3|9918.3|270
1588002000000|2020-04-27 15:40:00|9930.3|9924.3|9931.3|9925.3|9935.3|9929.3|9929.3|9923.3|126
1588002300000|2020-04-27 15:45:00|9930.3|9924.3|9927.3|9921.3|9930.3|9924.3|9927.3|9921.3|152
1588002600000|2020-04-27 15:50:00|9928.3|9922.3|9926.3|9920.3|9928.3|9922.3|9926.3|9920.3|54
1588002900000|2020-04-27 15:55:00|9927.3|9921.3|9928.3|9922.3|9929.3|9923.3|9925.3|9919.3|273
1588003200000|2020-04-27 16:00:00|9929.3|9923.3|9925.3|9919.3|9929.3|9923.3|9920.3|9914.3|182
1588003500000|2020-04-27 16:05:00|9923.3|9917.3|9923.3|9917.3|9925.3|9919.3|9923.3|9917.3|24
1588003800000|2020-04-27 16:10:00|9922.3|9916.3|9921.3|9915.3|9924.3|9918.3|9919.3|9913.3|62
1588004100000|2020-04-27 16:15:00|9920.3|9914.3|9921.3|9915.3|9923.3|9917.3|9920.3|9914.3|81
1588004400000|2020-04-27 16:20:00|9923.3|9917.3|9921.3|9915.3|9923.3|9917.3|9919.3|9913.3|46
1588004700000|2020-04-27 16:25:00|9920.3|9914.3|9921.3|9915.3|9921.3|9915.3|9919.3|9913.3|27
1588005000000|2020-04-27 16:30:00|9922.3|9916.3|9927.3|9921.3|9927.3|9921.3|9922.3|9916.3|18
1588005300000|2020-04-27 16:35:00|9928.3|9922.3|9929.3|9923.3|9929.3|9923.3|9927.3|9921.3|97
1588005600000|2020-04-27 16:40:00|9928.3|9922.3|9929.3|9923.3|9930.3|9924.3|9927.3|9921.3|119
1588005900000|2020-04-27 16:45:00|9928.3|9922.3|9929.3|9923.3|9929.3|9923.3|9924.3|9918.3|389
1588006200000|2020-04-27 16:50:00|9930.3|9924.3|9931.3|9925.3|9931.3|9925.3|9930.3|9924.3|63
1588006500000|2020-04-27 16:55:00|9930.3|9924.3|9931.3|9925.3|9933.3|9927.3|9930.3|9924.3|166
1588006800000|2020-04-27 17:00:00|9930.3|9924.3|9929.3|9923.3|9930.3|9924.3|9928.3|9922.3|22
1588007100000|2020-04-27 17:05:00|9930.3|9924.3|9928.3|9922.3|9930.3|9924.3|9927.3|9921.3|25
1588007400000|2020-04-27 17:10:00|9927.3|9921.3|9928.3|9922.3|9929.3|9923.3|9927.3|9921.3|27
1588007700000|2020-04-27 17:15:00|9929.3|9923.3|9917.3|9911.3|9929.3|9923.3|9917.3|9911.3|133
1588008000000|2020-04-27 17:20:00|9918.3|9912.3|9917.3|9911.3|9918.3|9912.3|9915.3|9909.3|114
1588008300000|2020-04-27 17:25:00|9918.3|9912.3|9924.3|9918.3|9926.3|9920.3|9918.3|9912.3|138
1588008600000|2020-04-27 17:30:00|9923.3|9917.3|9921.3|9915.3|9925.3|9919.3|9921.3|9915.3|15
1588008900000|2020-04-27 17:35:00|9923.3|9917.3|9929.3|9923.3|9929.3|9923.3|9919.3|9913.3|71
1588009200000|2020-04-27 17:40:00|9930.3|9924.3|9930.3|9924.3|9933.3|9927.3|9928.3|9922.3|45
1588009500000|2020-04-27 17:45:00|9928.3|9922.3|9929.3|9923.3|9930.3|9924.3|9925.3|9919.3|16
1588009800000|2020-04-27 17:50:00|||||||||5
1588010100000|2020-04-27 17:55:00|9928.3|9922.3|9927.3|9921.3|9928.3|9922.3|9927.3|9921.3|3
1588010400000|2020-04-27 18:00:00|9929.3|9923.3|9931.3|9925.3|9933.3|9927.3|9929.3|9923.3|22
1588010700000|2020-04-27 18:05:00|9933.3|9927.3|9933.3|9927.3|9933.3|9927.3|9932.3|9926.3|6
1588011000000|2020-04-27 18:10:00|9932.3|9926.3|9932.3|9926.3|9932.3|9926.3|9932.3|9926.3|6
1588011300000|2020-04-27 18:15:00|9933.3|9927.3|9933.3|9927.3|9933.3|9927.3|9932.3|9926.3|6
1588011600000|2020-04-27 18:20:00|9934.3|9928.3|9934.3|9928.3|9934.3|9928.3|9931.3|9925.3|70
1588011900000|2020-04-27 18:25:00|9933.3|9927.3|9933.3|9927.3|9934.3|9928.3|9932.3|9926.3|9
1588012200000|2020-04-27 18:30:00|9934.3|9928.3|9934.3|9928.3|9936.3|9930.3|9932.3|9926.3|12
1588012500000|2020-04-27 18:35:00|9933.3|9927.3|9937.3|9931.3|9937.3|9931.3|9933.3|9927.3|48
1588012800000|2020-04-27 18:40:00|9936.3|9930.3|9934.3|9928.3|9941.3|9935.3|9934.3|9928.3|115
1588013100000|2020-04-27 18:45:00|9933.3|9927.3|9936.3|9930.3|9936.3|9930.3|9930.3|9924.3|65
1588013400000|2020-04-27 18:50:00|9934.3|9928.3|9939.3|9933.3|9940.3|9934.3|9929.3|9923.3|124
1588013700000|2020-04-27 18:55:00|9940.3|9934.3|9939.2|9915.8|9941.3|9935.3|9928.3|9915.8|98
1588014000000|2020-04-27 19:00:00|9940|9916.6|9942|9918.6|9942.2|9918.8|9938.6|9915.2|0
1588014300000|2020-04-27 19:05:00|9941.8|9918.4|9935.9|9912.5|9944.9|9921.5|9935.9|9912.5|0
1588014600000|2020-04-27 19:10:00|9935.8|9912.4|9943.5|9920.1|9943.5|9920.1|9935.8|9912.4|0
1588014900000|2020-04-27 19:15:00|9943.4|9920|9943|9919.6|9945.3|9921.9|9941.2|9917.8|0
1588015200000|2020-04-27 19:20:00|9943.1|9919.7|9942.7|9919.3|9945.5|9922.1|9942.5|9919.1|0
1588015500000|2020-04-27 19:25:00|9942.6|9919.2|9937.8|9914.4|9942.6|9919.2|9937.6|9914.2|0
1588015800000|2020-04-27 19:30:00|9938.5|9915.1|9945|9921.6|9945|9921.6|9938.3|9914.9|0
1588016100000|2020-04-27 19:35:00|9944.9|9921.5|9948.3|9924.9|9950.4|9927|9944.5|9921.1|0
1588016400000|2020-04-27 19:40:00|9948.4|9925|9959.6|9936.2|9959.6|9936.2|9947.2|9923.8|0
1588016700000|2020-04-27 19:45:00|9959.5|9936.1|9955.4|9932|9959.5|9936.1|9949.1|9925.7|0
1588017000000|2020-04-27 19:50:00|9955.8|9932.4|9950.7|9927.3|9958|9934.6|9947|9923.6|0
1588017300000|2020-04-27 19:55:00|9950.8|9927.4|9942.6|9919.2|9956.4|9933|9941.3|9917.9|0
1588017600000|2020-04-27 20:00:00|9942|9918.6|9943.2|9919.8|9947.4|9924|9939.6|9916.2|0
1588017900000|2020-04-27 20:05:00|9942.6|9919.2|9936|9912.6|9944.4|9921|9935.7|9912.3|0
1588018200000|2020-04-27 20:10:00|9935.4|9912|9942.2|9918.8|9944.4|9921|9935.4|9912|0
1588018500000|2020-04-27 20:15:00|9940.6|9917.2|9941.4|9918|9941.5|9918.1|9938.7|9915.3|0
1588018800000|2020-04-27 20:20:00|9941.5|9918.1|9944.2|9920.8|9944.8|9921.4|9940.9|9917.5|0
1588019100000|2020-04-27 20:25:00|9944.3|9920.9|9944.5|9921.1|9945.3|9921.9|9944.3|9920.9|0
1588019400000|2020-04-27 20:30:00|9941.6|9918.2|9938.6|9915.2|9942.8|9919.4|9936.7|9913.3|0
1588019700000|2020-04-27 20:35:00|9938|9914.6|9938.9|9915.5|9940.7|9917.3|9938|9914.6|0
1588020000000|2020-04-27 20:40:00|9939.5|9916.1|9937.1|9913.7|9939.5|9916.1|9936.5|9913.1|0
1588020300000|2020-04-27 20:45:00|9936.5|9913.1|9937.7|9914.3|9938.3|9914.9|9936.5|9913.1|0
1588020600000|2020-04-27 20:50:00|9938.3|9914.9|9938.9|9915.5|9939.5|9916.1|9937.7|9914.3|0
1588020900000|2020-04-27 20:55:00|9938.3|9914.9|9936.5|9913.1|9940.7|9917.3|9935.9|9912.5|0
1588021200000|2020-04-27 21:00:00|9935.9|9912.5|9938.1|9914.7|9938.1|9914.7|9935.9|9912.5|0
1588021500000|2020-04-27 21:05:00|9937.9|9914.5|9937.9|9914.5|9938|9914.6|9937.9|9914.5|0
1588021800000|2020-04-27 21:10:00|9938.1|9914.7|9937.9|9914.5|9938.1|9914.7|9937.8|9914.4|0
1588022100000|2020-04-27 21:15:00|9937.7|9914.3|9937.2|9913.8|9938.2|9914.8|9937.2|9913.8|0
1588022400000|2020-04-27 21:20:00|9937.5|9914.1|9937.8|9914.4|9938.1|9914.7|9937.1|9913.7|0
1588022700000|2020-04-27 21:25:00|9937.5|9914.1|9938.1|9914.7|9938.1|9914.7|9937.1|9913.7|0
1588023000000|2020-04-27 21:30:00|9937.6|9914.2|9938.4|9915|9938.4|9915|9937.5|9914.1|0
1588023300000|2020-04-27 21:35:00|9938.6|9915.2|9938.5|9915.1|9939.4|9916|9938.2|9914.8|0
1588023600000|2020-04-27 21:40:00|9938.8|9915.4|9936.8|9913.4|9938.8|9915.4|9935.8|9912.4|0
1588023900000|2020-04-27 21:45:00|9937.7|9914.3|9938.7|9915.3|9938.7|9915.3|9937.5|9914.1|0
1588024200000|2020-04-27 21:50:00|9938.8|9915.4|9939.1|9915.7|9939.1|9915.7|9937.9|9914.5|0
1588024500000|2020-04-27 21:55:00|9939.5|9916.1|9939.3|9915.9|9939.7|9916.3|9938.8|9915.4|0
1588024800000|2020-04-27 22:00:00|9940.8|9917.4|9932.7|9909.3|9941.4|9918|9929.4|9906|0
1588025100000|2020-04-27 22:05:00|9934.5|9911.1|9932.1|9908.7|9935.7|9912.3|9932.1|9908.7|0
1588025400000|2020-04-27 22:10:00|9931.5|9908.1|9929.1|9905.7|9932.1|9908.7|9927.9|9904.5|0
1588025700000|2020-04-27 22:15:00|9928.5|9905.1|9933.3|9909.9|9935.7|9912.3|9928.5|9905.1|0
1588026000000|2020-04-27 22:20:00|9933.9|9910.5|9936.9|9913.5|9936.9|9913.5|9933.9|9910.5|0
1588026300000|2020-04-27 22:25:00|9936.3|9912.9|9941.2|9917.8|9942.7|9919.3|9936.3|9912.9|0
1588026600000|2020-04-27 22:30:00|9941.8|9918.4|9935.1|9911.7|9941.8|9918.4|9934.5|9911.1|0
1588026900000|2020-04-27 22:35:00|9936|9912.6|9937.5|9914.1|9940.6|9917.2|9936|9912.6|0
1588027200000|2020-04-27 22:40:00|9938.1|9914.7|9937.5|9914.1|9938.7|9915.3|9934.5|9911.1|0
1588027500000|2020-04-27 22:45:00|9935.6|9912.2|9933.8|9910.4|9938.6|9915.2|9933.8|9910.4|0
1588027800000|2020-04-27 22:50:00|9933.2|9909.8|9933.2|9909.8|9935.3|9911.9|9931.4|9908|0
1588028100000|2020-04-27 22:55:00|9932.9|9909.5|9933.8|9910.4|9933.8|9910.4|9932|9908.6|0
1588028400000|2020-04-27 23:00:00|9933.2|9909.8|9944.9|9921.5|9947.6|9924.2|9932|9908.6|0
1588028700000|2020-04-27 23:05:00|9945.2|9921.8|9942.5|9919.1|9945.2|9921.8|9940.4|9917|0
1588029000000|2020-04-27 23:10:00|9942.8|9919.4|9945.8|9922.4|9946.1|9922.7|9941.6|9918.2|0
1588029300000|2020-04-27 23:15:00|9948.7|9925.3|9954.4|9931|9956.2|9932.8|9948.7|9925.3|0
1588029600000|2020-04-27 23:20:00|9953.2|9929.8|9949|9925.6|9953.2|9929.8|9948.4|9925|0
1588029900000|2020-04-27 23:25:00|9948.4|9925|9947.8|9924.4|9949.6|9926.2|9945.4|9922|0
1588030200000|2020-04-27 23:30:00|9949|9925.6|9949|9925.6|9949.6|9926.2|9944.8|9921.4|0
1588030500000|2020-04-27 23:35:00|9948.7|9925.3|9946.6|9923.2|9949.3|9925.9|9946|9922.6|0
1588030800000|2020-04-27 23:40:00|9947.2|9923.8|9947.2|9923.8|9947.2|9923.8|9944.8|9921.4|0
1588031100000|2020-04-27 23:45:00|9946.9|9923.5|9948.4|9925|9949.6|9926.2|9946.6|9923.2|0
1588031400000|2020-04-27 23:50:00|9947.8|9924.4|9942.3|9918.9|9947.8|9924.4|9940.5|9917.1|0
1588031700000|2020-04-27 23:55:00|9942|9918.6|9943.8|9920.4|9944.8|9921.4|9941.1|9917.7|0
1588032000000|2020-04-28 00:00:00|9944.2|9920.8|9936.3|9912.9|9945.6|9922.2|9934.5|9911.1|0
1588032300000|2020-04-28 00:05:00|9935.7|9912.3|9938.4|9915|9939|9915.6|9933.3|9909.9|0
1588032600000|2020-04-28 00:10:00|9938.1|9914.7|9946|9922.6|9946.6|9923.2|9936|9912.6|0
1588032900000|2020-04-28 00:15:00|9946.6|9923.2|9951.5|9928.1|9953.3|9929.9|9944.8|9921.4|0
1588033200000|2020-04-28 00:20:00|9951.8|9928.4|9949|9925.6|9951.8|9928.4|9944.1|9920.7|0
1588033500000|2020-04-28 00:25:00|9949.1|9925.7|9942.6|9919.2|9949.9|9926.5|9942.6|9919.2|0
1588033800000|2020-04-28 00:30:00|9943.4|9920|9946.5|9923.1|9947.8|9924.4|9935.1|9911.7|0
1588034100000|2020-04-28 00:35:00|9946.7|9923.3|9946.9|9923.5|9951.9|9928.5|9946.7|9923.3|0
1588034400000|2020-04-28 00:40:00|9947.2|9923.8|9960.4|9937|9963.4|9940|9947.2|9923.8|0
1588034700000|2020-04-28 00:45:00|9960.3|9936.9|9959.5|9936.1|9963.1|9939.7|9954.6|9931.2|0
1588035000000|2020-04-28 00:50:00|9959.7|9936.3|9956|9932.6|9961|9937.6|9953.7|9930.3|0
1588035300000|2020-04-28 00:55:00|9955.2|9931.8|9954|9930.6|9956|9932.6|9949|9925.6|0
1588035600000|2020-04-28 01:00:00|9953.7|9930.3|9938.3|9914.9|9953.7|9930.3|9938|9914.6|0
1588035900000|2020-04-28 01:05:00|9938.4|9915|9943.4|9920|9943.7|9920.3|9936.1|9912.7|0
1588036200000|2020-04-28 01:10:00|9943.1|9919.7|9935.1|9911.7|9946|9922.6|9933.4|9910|0
1588036500000|2020-04-28 01:15:00|9883.1|9877.1|9917.1|9911.1|9917.1|9911.1|9882.1|9876.1|1373
1588036800000|2020-04-28 01:20:00|9916.1|9910.1|9917.1|9911.1|9918.1|9912.1|9903.1|9897.1|675
1588037100000|2020-04-28 01:25:00|9916.1|9910.1|9913.1|9907.1|9928.1|9922.1|9913.1|9907.1|1335
1588037400000|2020-04-28 01:30:00|9914.1|9908.1|9907.1|9901.1|9919.1|9913.1|9890.1|9884.1|2674
1588037700000|2020-04-28 01:35:00|9908.1|9902.1|9905.1|9899.1|9911.1|9905.1|9887.1|9881.1|1543
1588038000000|2020-04-28 01:40:00|9907.1|9901.1|9898.1|9892.1|9914.1|9908.1|9893.1|9887.1|1467
1588038300000|2020-04-28 01:45:00|9900.1|9894.1|9864.1|9858.1|9901.1|9895.1|9862.1|9856.1|2357
1588038600000|2020-04-28 01:50:00|9866.1|9860.1|9855.1|9849.1|9879.1|9873.1|9853.1|9847.1|1168
1588038900000|2020-04-28 01:55:00|9854.1|9848.1|9851.1|9845.1|9859.1|9853.1|9844.1|9838.1|1488
1588039200000|2020-04-28 02:00:00|9852.1|9846.1|9865.1|9859.1|9867.1|9861.1|9840.1|9834.1|1515
1588039500000|2020-04-28 02:05:00|9866.1|9860.1|9871.1|9865.1|9877.1|9871.1|9864.1|9858.1|1128
1588039800000|2020-04-28 02:10:00|9872.1|9866.1|9878.1|9872.1|9884.1|9878.1|9867.1|9861.1|1477
1588040100000|2020-04-28 02:15:00|9879.1|9873.1|9900.1|9894.1|9901.1|9895.1|9877.1|9871.1|1091
1588040400000|2020-04-28 02:20:00|9901.1|9895.1|9900.1|9894.1|9905.1|9899.1|9892.1|9886.1|709
1588040700000|2020-04-28 02:25:00|9901.1|9895.1|9887.1|9881.1|9905.1|9899.1|9885.1|9879.1|716
1588041000000|2020-04-28 02:30:00|9888.1|9882.1|9915.1|9909.1|9918.1|9912.1|9888.1|9882.1|1173
1588041300000|2020-04-28 02:35:00|9914.1|9908.1|9921.1|9915.1|9921.1|9915.1|9903.1|9897.1|763
1588041600000|2020-04-28 02:40:00|9922.1|9916.1|9911.1|9905.1|9931.1|9925.1|9909.1|9903.1|1012
1588041900000|2020-04-28 02:45:00|9910.1|9904.1|9924.1|9918.1|9926.1|9920.1|9902.1|9896.1|894
1588042200000|2020-04-28 02:50:00|9925.1|9919.1|9918.1|9912.1|9928.1|9922.1|9912.1|9906.1|616
1588042500000|2020-04-28 02:55:00|9919.1|9913.1|9932.1|9926.1|9941.1|9935.1|9917.1|9911.1|716
1588042800000|2020-04-28 03:00:00|9931.1|9925.1|9919.1|9913.1|9949.1|9943.1|9917.1|9911.1|1096
1588043100000|2020-04-28 03:05:00|9918.1|9912.1|9919.1|9913.1|9927.1|9921.1|9915.1|9909.1|647
1588043400000|2020-04-28 03:10:00|9918.1|9912.1|9935.1|9929.1|9940.1|9934.1|9915.1|9909.1|777
1588043700000|2020-04-28 03:15:00|9936.1|9930.1|9937.1|9931.1|9940.1|9934.1|9930.1|9924.1|578
1588044000000|2020-04-28 03:20:00|9938.1|9932.1|9936.1|9930.1|9945.1|9939.1|9931.1|9925.1|514
1588044300000|2020-04-28 03:25:00|9937.1|9931.1|9946.1|9940.1|9947.1|9941.1|9931.1|9925.1|638
1588044600000|2020-04-28 03:30:00|9947.1|9941.1|9958.1|9952.1|9960.1|9954.1|9942.1|9936.1|593
1588044900000|2020-04-28 03:35:00|9957.1|9951.1|9971.1|9965.1|9977.1|9971.1|9957.1|9951.1|1172
1588045200000|2020-04-28 03:40:00|9972.1|9966.1|9966.1|9960.1|9976.1|9970.1|9960.1|9954.1|692
1588045500000|2020-04-28 03:45:00|9967.1|9961.1|9972.1|9966.1|9972.1|9966.1|9963.1|9957.1|553
1588045800000|2020-04-28 03:50:00|9973.1|9967.1|9974.1|9968.1|9981.1|9975.1|9970.1|9964.1|836
1588046100000|2020-04-28 03:55:00|9975.1|9969.1|9971.1|9965.1|9979.1|9973.1|9967.1|9961.1|1575
1588046400000|2020-04-28 04:00:00|9977.5|9954.1|9977.8|9954.4|9979.6|9956.2|9976.8|9953.4|3
1588046700000|2020-04-28 04:05:00|9976.9|9953.5|9966.9|9943.5|9976.9|9953.5|9963.4|9940|0
1588047000000|2020-04-28 04:10:00|9966|9942.6|9967.1|9943.7|9968.9|9945.5|9961.8|9938.4|0
1588047300000|2020-04-28 04:15:00|9968|9944.6|9969.8|9946.4|9970.3|9946.9|9964.2|9940.8|0
1588047600000|2020-04-28 04:20:00|9970.1|9946.7|9968.1|9944.7|9970.1|9946.7|9966.8|9943.4|0
1588047900000|2020-04-28 04:25:00|9968.9|9945.5|9976.9|9953.5|9976.9|9953.5|9968.9|9945.5|0
1588048200000|2020-04-28 04:30:00|9976.6|9953.2|9976.9|9953.5|9977.2|9953.8|9973.4|9950|0
1588048500000|2020-04-28 04:35:00|9977.1|9953.7|9977.7|9954.3|9981.1|9957.7|9974.6|9951.2|0
1588048800000|2020-04-28 04:40:00|9977.5|9954.1|9976.9|9953.5|9981.7|9958.3|9976.3|9952.9|0
1588049100000|2020-04-28 04:45:00|9977.5|9954.1|9979.6|9956.2|9981.6|9958.2|9976.9|9953.5|0
1588049400000|2020-04-28 04:50:00|9979.8|9956.4|9983.9|9960.5|9983.9|9960.5|9978.2|9954.8|0
1588049700000|2020-04-28 04:55:00|9983.8|9960.4|9984.2|9960.8|9986.6|9963.2|9983.3|9959.9|7
1588050000000|2020-04-28 05:00:00|9968.1|9962.1|9943.1|9937.1|9969.1|9963.1|9940.1|9934.1|1928
1588050300000|2020-04-28 05:05:00|9944.1|9938.1|9958.1|9952.1|9959.1|9953.1|9939.1|9933.1|857
1588050600000|2020-04-28 05:10:00|9957.1|9951.1|9962.1|9956.1|9972.1|9966.1|9956.1|9950.1|779
1588050900000|2020-04-28 05:15:00|9963.1|9957.1|9972.1|9966.1|9976.1|9970.1|9961.1|9955.1|556
1588051200000|2020-04-28 05:20:00|9973.1|9967.1|9971.1|9965.1|9978.1|9972.1|9959.1|9953.1|660
1588051500000|2020-04-28 05:25:00|9972.1|9966.1|9967.1|9961.1|9975.1|9969.1|9961.1|9955.1|554
1588051800000|2020-04-28 05:30:00|9968.1|9962.1|9962.1|9956.1|9975.1|9969.1|9953.1|9947.1|602
1588052100000|2020-04-28 05:35:00|9961.1|9955.1|9973.1|9967.1|9974.1|9968.1|9961.1|9955.1|646
1588052400000|2020-04-28 05:40:00|9972.1|9966.1|9970.1|9964.1|9974.1|9968.1|9964.1|9958.1|402
1588052700000|2020-04-28 05:45:00|9971.1|9965.1|9965.1|9959.1|9977.1|9971.1|9961.1|9955.1|874
1588053000000|2020-04-28 05:50:00|9966.1|9960.1|9973.1|9967.1|9976.1|9970.1|9962.1|9956.1|1476
1588053300000|2020-04-28 05:55:00|9975.1|9969.1|9986.1|9980.1|9988.1|9982.1|9974.1|9968.1|1046
1588053600000|2020-04-28 06:00:00|9987.1|9981.1|9972.1|9966.1|9988.1|9982.1|9971.1|9965.1|848
1588053900000|2020-04-28 06:05:00|9973.1|9967.1|9980.1|9974.1|9987.1|9981.1|9973.1|9967.1|564
1588054200000|2020-04-28 06:10:00|9981.1|9975.1|9988.1|9982.1|9988.1|9982.1|9978.1|9972.1|587
1588054500000|2020-04-28 06:15:00|9989.1|9983.1|9999.1|9993.1|10003.1|9997.1|9988.1|9982.1|776
1588054800000|2020-04-28 06:20:00|10000.1|9994.1|9994.1|9988.1|10001.1|9995.1|9991.1|9985.1|461
1588055100000|2020-04-28 06:25:00|9995.1|9989.1|9993.1|9987.1|9998.1|9992.1|9988.1|9982.1|396
1588055400000|2020-04-28 06:30:00|9992.1|9986.1|9984.1|9978.1|9995.1|9989.1|9980.1|9974.1|808
1588055700000|2020-04-28 06:35:00|9985.1|9979.1|9993.1|9987.1|9993.1|9987.1|9983.1|9977.1|642
1588056000000|2020-04-28 06:40:00|9994.1|9988.1|9993.1|9987.1|10001.1|9995.1|9991.1|9985.1|777
1588056300000|2020-04-28 06:45:00|9992.1|9986.1|9982.1|9976.1|9996.1|9990.1|9978.1|9972.1|802
1588056600000|2020-04-28 06:50:00|9983.1|9977.1|9988.1|9982.1|9988.1|9982.1|9979.1|9973.1|462
1588056900000|2020-04-28 06:55:00|9987.1|9981.1|9986.1|9980.1|9990.1|9984.1|9981.1|9975.1|492
1588057200000|2020-04-28 07:00:00|9985.1|9979.1|9983.1|9977.1|9991.1|9985.1|9980.1|9974.1|819
1588057500000|2020-04-28 07:05:00|9981.1|9975.1|9981.1|9975.1|9985.1|9979.1|9975.1|9969.1|487
1588057800000|2020-04-28 07:10:00|9980.1|9974.1|9978.1|9972.1|9984.1|9978.1|9974.1|9968.1|609
1588058100000|2020-04-28 07:15:00|9979.1|9973.1|9988.1|9982.1|9989.1|9983.1|9977.1|9971.1|474
1588058400000|2020-04-28 07:20:00|9989.1|9983.1|9996.1|9990.1|9996.1|9990.1|9987.1|9981.1|609
1588058700000|2020-04-28 07:25:00|9995.1|9989.1|9994.1|9988.1|10014.1|10008.1|9990.1|9984.1|1328
1588059000000|2020-04-28 07:30:00|9995.1|9989.1|9997.1|9991.1|9999.1|9993.1|9988.1|9982.1|1001
1588059300000|2020-04-28 07:35:00|9998.1|9992.1|10000.1|9994.1|10001.1|9995.1|9992.1|9986.1|509
1588059600000|2020-04-28 07:40:00|10001.1|9995.1|10010.1|10004.1|10014.1|10008.1|10001.1|9995.1|923
1588059900000|2020-04-28 07:45:00|10008.1|10002.1|10003.1|9997.1|10013.1|10007.1|10001.1|9995.1|1276
1588060200000|2020-04-28 07:50:00|10004.1|9998.1|10013.1|10007.1|10013.1|10007.1|10004.1|9998.1|1563
1588060500000|2020-04-28 07:55:00|10014.1|10008.1|10008.1|10002.1|10016.1|10010.1|10004.1|9998.1|1949
1588060800000|2020-04-28 08:00:00|10010.1|10004.1|9999.1|9993.1|10014.1|10008.1|9996.1|9990.1|3105
1588061100000|2020-04-28 08:05:00|10000.1|9994.1|10013.1|10007.1|10027.1|10021.1|9994.1|9988.1|5950
1588061400000|2020-04-28 08:10:00|10014.1|10008.1|10030.1|10024.1|10035.1|10029.1|10010.1|10004.1|2322
1588061700000|2020-04-28 08:15:00|10033.1|10027.1|10031.1|10025.1|10034.1|10028.1|10028.1|10022.1|469
1588062000000|2020-04-28 08:20:00|10032.1|10026.1|10035.1|10029.1|10036.1|10030.1|10029.1|10023.1|1236
1588062300000|2020-04-28 08:25:00|10036.1|10030.1|10040.1|10034.1|10046.1|10040.1|10034.1|10028.1|1202
1588062600000|2020-04-28 08:30:00|10053.8|10030.4|10054.6|10031.2|10057.7|10034.3|10051.9|10028.5|3
1588062900000|2020-04-28 08:35:00|10056.3|10032.9|10066.3|10042.9|10067.2|10043.8|10056.3|10032.9|0
1588063200000|2020-04-28 08:40:00|10066.6|10043.2|10063.9|10040.5|10068.6|10045.2|10062.4|10039|0
1588063500000|2020-04-28 08:45:00|10064.2|10040.8|10048.6|10025.2|10066|10042.6|10047.7|10024.3|0
1588063800000|2020-04-28 08:50:00|10048.3|10024.9|10056.6|10033.2|10059.8|10036.4|10048.3|10024.9|0
1588064100000|2020-04-28 08:55:00|10056.9|10033.5|10054.2|10030.8|10056.9|10033.5|10051.3|10027.9|0
1588064400000|2020-04-28 09:00:00|10054.5|10031.1|10059|10035.6|10060.7|10037.3|10051.6|10028.2|0
1588064700000|2020-04-28 09:05:00|10058.7|10035.3|10060.4|10037|10061.1|10037.7|10055.4|10032|0
1588065000000|2020-04-28 09:10:00|10060.7|10037.3|10065.4|10042|10065.8|10042.4|10060.7|10037.3|0
1588065300000|2020-04-28 09:15:00|10065.6|10042.2|10051.6|10045.6|10065.6|10045.6|10033.1|10027.1|710
1588065600000|2020-04-28 09:20:00|10052.6|10046.6|10060.6|10054.6|10063.6|10057.6|10044.6|10038.6|177
1588065900000|2020-04-28 09:25:00|10061.1|10055.1|10074.1|10068.1|10083.6|10077.6|10061.1|10055.1|219
1588066200000|2020-04-28 09:30:00|10073.6|10067.6|10073.1|10067.1|10081.1|10075.1|10070.1|10064.1|97
1588066500000|2020-04-28 09:35:00|10073.6|10067.6|10081.1|10075.1|10083.1|10077.1|10071.1|10065.1|203
1588066800000|2020-04-28 09:40:00|10081.6|10075.6|10077.1|10071.1|10087.1|10081.1|10077.1|10071.1|116
1588067100000|2020-04-28 09:45:00|10077.6|10071.6|10083.1|10077.1|10085.6|10079.6|10075.6|10069.6|215
1588067400000|2020-04-28 09:50:00|10082.6|10076.6|10088.6|10082.6|10095.6|10089.6|10082.1|10076.1|338
1588067700000|2020-04-28 09:55:00|10089.1|10083.1|10094.1|10088.1|10096.6|10090.6|10087.6|10081.6|152
1588068000000|2020-04-28 10:00:00|10094.6|10088.6|10096.1|10090.1|10099.6|10093.6|10092.6|10086.6|217
1588068300000|2020-04-28 10:05:00|10097.1|10091.1|10093.6|10087.6|10097.6|10091.6|10089.1|10083.1|122
1588068600000|2020-04-28 10:10:00|10093.1|10087.1|10096.1|10090.1|10100.1|10094.1|10091.6|10085.6|94
1588068900000|2020-04-28 10:15:00|10095.1|10089.1|10093.6|10087.6|10100.1|10094.1|10092.1|10086.1|58
1588069200000|2020-04-28 10:20:00|10093.1|10087.1|10098.1|10092.1|10100.6|10094.6|10092.6|10086.6|44
1588069500000|2020-04-28 10:25:00|10097.6|10091.6|10098.1|10092.1|10101.1|10095.1|10092.6|10086.6|122
1588069800000|2020-04-28 10:30:00|10097.6|10091.6|10093.1|10087.1|10099.6|10093.6|10092.6|10086.6|87
1588070100000|2020-04-28 10:35:00|10093.6|10087.6|10101.1|10095.1|10102.1|10096.1|10093.1|10087.1|75
1588070400000|2020-04-28 10:40:00|10101.6|10095.6|10099.1|10093.1|10106.6|10100.6|10097.6|10091.6|61
1588070700000|2020-04-28 10:45:00|10098.6|10092.6|10093.1|10087.1|10099.1|10093.1|10092.6|10086.6|97
1588071000000|2020-04-28 10:50:00|10092.6|10086.6|10090.1|10084.1|10093.6|10087.6|10089.1|10083.1|42
1588071300000|2020-04-28 10:55:00|10089.6|10083.6|10096.1|10090.1|10096.1|10090.1|10089.1|10083.1|23
1588071600000|2020-04-28 11:00:00|10096.6|10090.6|10098.6|10092.6|10098.6|10092.6|10093.6|10087.6|69
1588071900000|2020-04-28 11:05:00|10099.1|10093.1|10098.6|10092.6|10100.6|10094.6|10097.6|10091.6|16
1588072200000|2020-04-28 11:10:00|10099.1|10093.1|10100.1|10094.1|10104.6|10098.6|10098.6|10092.6|53
1588072500000|2020-04-28 11:15:00|10100.6|10094.6|10109.1|10103.1|10109.6|10103.6|10099.6|10093.6|105
1588072800000|2020-04-28 11:20:00|10108.6|10102.6|10106.6|10100.6|10109.6|10103.6|10106.1|10100.1|63
1588073100000|2020-04-28 11:25:00|10107.1|10101.1|10109.1|10103.1|10110.1|10104.1|10106.1|10100.1|30
1588073400000|2020-04-28 11:30:00|10109.6|10103.6|10106.6|10100.6|10111.1|10105.1|10103.6|10097.6|29
1588073700000|2020-04-28 11:35:00|10107.1|10101.1|10108.1|10102.1|10109.1|10103.1|10104.6|10098.6|12
1588074000000|2020-04-28 11:40:00|10107.6|10101.6|10102.1|10096.1|10108.6|10102.6|10101.6|10095.6|26
1588074300000|2020-04-28 11:45:00|10102.6|10096.6|10105.6|10099.6|10107.6|10101.6|10102.1|10096.1|69
1588074600000|2020-04-28 11:50:00|10105.1|10099.1|10109.1|10103.1|10110.1|10104.1|10102.6|10096.6|134
1588074900000|2020-04-28 11:55:00|10109.6|10103.6|10111.1|10105.1|10112.6|10106.6|10108.6|10102.6|82
1588075200000|2020-04-28 12:00:00|10110.6|10104.6|10098.6|10092.6|10112.6|10106.6|10098.6|10092.6|157
1588075500000|2020-04-28 12:05:00|10099.1|10093.1|10096.1|10090.1|10100.6|10094.6|10096.1|10090.1|61
1588075800000|2020-04-28 12:10:00|10097.1|10091.1|10100.1|10094.1|10103.6|10097.6|10096.6|10090.6|90
1588076100000|2020-04-28 12:15:00|10100.6|10094.6|10104.6|10098.6|10105.6|10099.6|10098.1|10092.1|69
1588076400000|2020-04-28 12:20:00|10104.1|10098.1|10108.1|10102.1|10108.6|10102.6|10101.6|10095.6|84
1588076700000|2020-04-28 12:25:00|10107.6|10101.6|10109.1|10103.1|10112.1|10106.1|10106.1|10100.1|62
1588077000000|2020-04-28 12:30:00|10109.6|10103.6|10112.1|10106.1|10112.6|10106.6|10108.1|10102.1|29
1588077300000|2020-04-28 12:35:00|10112.6|10106.6|10113.1|10107.1|10117.1|10111.1|10112.1|10106.1|41
1588077600000|2020-04-28 12:40:00|10112.6|10106.6|10115.6|10109.6|10118.1|10112.1|10112.6|10106.6|23
1588077900000|2020-04-28 12:45:00|10116.1|10110.1|10116.1|10110.1|10117.1|10111.1|10113.6|10107.6|23
1588078200000|2020-04-28 12:50:00|10115.6|10109.6|10118.6|10112.6|10119.6|10113.6|10115.6|10109.6|31
1588078500000|2020-04-28 12:55:00|10119.1|10113.1|10123.1|10117.1|10127.1|10121.1|10118.1|10112.1|155
1588078800000|2020-04-28 13:00:00|10123.6|10117.6|10123.1|10117.1|10125.1|10119.1|10121.1|10115.1|41
1588079100000|2020-04-28 13:05:00|10122.6|10116.6|10123.1|10117.1|10126.6|10120.6|10119.6|10113.6|48
1588079400000|2020-04-28 13:10:00|10123.6|10117.6|10134.6|10128.6|10135.1|10129.1|10122.6|10116.6|258
1588079700000|2020-04-28 13:15:00|10133.1|10127.1|10128.6|10122.6|10139.1|10133.1|10126.6|10120.6|710
1588080000000|2020-04-28 13:20:00|10128.1|10122.1|10124.6|10118.6|10128.1|10122.1|10121.6|10115.6|131
1588080300000|2020-04-28 13:25:00|10124.1|10118.1|10121.6|10115.6|10124.6|10118.6|10121.6|10115.6|190
1588080600000|2020-04-28 13:30:00|10122.6|10116.6|10110.6|10104.6|10127.6|10121.6|10107.1|10101.1|553
1588080900000|2020-04-28 13:35:00|10110.1|10104.1|10107.6|10101.6|10115.6|10109.6|10104.6|10098.6|142
1588081200000|2020-04-28 13:40:00|10107.1|10101.1|10102.6|10096.6|10110.1|10104.1|10095.6|10089.6|144
1588081500000|2020-04-28 13:45:00|10103.1|10097.1|10094.6|10088.6|10105.6|10099.6|10093.6|10087.6|171
1588081800000|2020-04-28 13:50:00|10095.6|10089.6|10102.1|10096.1|10107.6|10101.6|10094.6|10088.6|192
1588082100000|2020-04-28 13:55:00|10102.6|10096.6|10086.1|10080.1|10102.6|10096.6|10086.1|10080.1|152
1588082400000|2020-04-28 14:00:00|10086.6|10080.6|10088.1|10082.1|10089.1|10083.1|10077.6|10071.6|215
1588082700000|2020-04-28 14:05:00|10088.6|10082.6|10093.6|10087.6|10097.1|10091.1|10088.1|10082.1|137
1588083000000|2020-04-28 14:10:00|10095.1|10089.1|10092.1|10086.1|10098.1|10092.1|10090.1|10084.1|75
1588083300000|2020-04-28 14:15:00|10091.1|10085.1|10085.1|10079.1|10099.1|10093.1|10083.1|10077.1|199
1588083600000|2020-04-28 14:20:00|10084.6|10078.6|10074.1|10068.1|10086.1|10080.1|10072.1|10066.1|131
1588083900000|2020-04-28 14:25:00|10073.6|10067.6|10075.1|10069.1|10078.1|10072.1|10069.6|10063.6|218
1588084200000|2020-04-28 14:30:00|10075.6|10069.6|10063.1|10057.1|10076.6|10070.6|10060.6|10054.6|226
1588084500000|2020-04-28 14:35:00|10062.6|10056.6|10064.6|10058.6|10069.1|10063.1|10060.6|10054.6|181
1588084800000|2020-04-28 14:40:00|10064.1|10058.1|10049.6|10043.6|10065.1|10059.1|10047.1|10041.1|152
1588085100000|2020-04-28 14:45:00|10049.1|10043.1|10047.1|10041.1|10049.1|10043.1|10038.1|10032.1|485
1588085400000|2020-04-28 14:50:00|10046.6|10040.6|10033.6|10027.6|10048.1|10042.1|10033.6|10027.6|122
1588085700000|2020-04-28 14:55:00|10034.1|10028.1|10021.1|10015.1|10034.1|10028.1|10017.1|10011.1|446
1588086000000|2020-04-28 15:00:00|10023.1|10017.1|10028.1|10022.1|10030.1|10024.1|10016.1|10010.1|382
1588086300000|2020-04-28 15:05:00|10027.1|10021.1|10039.1|10033.1|10044.1|10038.1|10025.1|10019.1|311
1588086600000|2020-04-28 15:10:00|10040.1|10034.1|10044.1|10038.1|10046.1|10040.1|10036.1|10030.1|353
1588086900000|2020-04-28 15:15:00|10043.1|10037.1|10041.1|10035.1|10047.1|10041.1|10029.1|10023.1|325
1588087200000|2020-04-28 15:20:00|10042.1|10036.1|10045.1|10039.1|10049.1|10043.1|10034.1|10028.1|226
1588087500000|2020-04-28 15:25:00|10046.1|10040.1|10054.1|10048.1|10057.1|10051.1|10045.1|10039.1|169
1588087800000|2020-04-28 15:30:00|10055.1|10049.1|10059.1|10053.1|10060.1|10054.1|10054.1|10048.1|287
1588088100000|2020-04-28 15:35:00|10060.1|10054.1|10059.1|10053.1|10065.1|10059.1|10055.1|10049.1|271
1588088400000|2020-04-28 15:40:00|10058.1|10052.1|10066.1|10060.1|10066.1|10060.1|10056.1|10050.1|272
1588088700000|2020-04-28 15:45:00|10067.1|10061.1|10057.1|10051.1|10068.1|10062.1|10057.1|10051.1|150
1588089000000|2020-04-28 15:50:00|10058.1|10052.1|10049.1|10043.1|10058.1|10052.1|10045.1|10039.1|139
1588089300000|2020-04-28 15:55:00|10048.1|10042.1|10045.1|10039.1|10049.1|10043.1|10042.1|10036.1|82
1588089600000|2020-04-28 16:00:00|10046.1|10040.1|10040.1|10034.1|10048.1|10042.1|10037.1|10031.1|133
1588089900000|2020-04-28 16:05:00|10041.1|10035.1|10047.1|10041.1|10047.1|10041.1|10039.1|10033.1|96
1588090200000|2020-04-28 16:10:00|10048.1|10042.1|10043.1|10037.1|10051.1|10045.1|10043.1|10037.1|97
1588090500000|2020-04-28 16:15:00|10042.1|10036.1|10025.1|10019.1|10042.1|10036.1|10021.1|10015.1|218
1588090800000|2020-04-28 16:20:00|10026.1|10020.1|10025.1|10019.1|10029.1|10023.1|10021.1|10015.1|160
1588091100000|2020-04-28 16:25:00|10026.1|10020.1|10026.1|10020.1|10029.1|10023.1|10024.1|10018.1|125
1588091400000|2020-04-28 16:30:00|10025.1|10019.1|10027.1|10021.1|10027.1|10021.1|10020.1|10014.1|136
1588091700000|2020-04-28 16:35:00|10026.1|10020.1|10023.1|10017.1|10028.1|10022.1|10023.1|10017.1|84
1588092000000|2020-04-28 16:40:00|10024.1|10018.1|10025.1|10019.1|10026.1|10020.1|10022.1|10016.1|113
1588092300000|2020-04-28 16:45:00|10024.1|10018.1|10030.1|10024.1|10031.1|10025.1|10020.1|10014.1|71
1588092600000|2020-04-28 16:50:00|10029.1|10023.1|10023.1|10017.1|10030.1|10024.1|10023.1|10017.1|37
1588092900000|2020-04-28 16:55:00|10025.1|10019.1|10029.1|10023.1|10033.1|10027.1|10023.1|10017.1|125
1588093200000|2020-04-28 17:00:00|10028.1|10022.1|10034.1|10028.1|10036.1|10030.1|10028.1|10022.1|51
1588093500000|2020-04-28 17:05:00|10037.1|10031.1|10032.1|10026.1|10038.1|10032.1|10030.1|10024.1|61
1588093800000|2020-04-28 17:10:00|10033.1|10027.1|10026.1|10020.1|10034.1|10028.1|10026.1|10020.1|72
1588094100000|2020-04-28 17:15:00|10027.1|10021.1|10022.1|10016.1|10027.1|10021.1|10022.1|10016.1|65
1588094400000|2020-04-28 17:20:00|10023.1|10017.1|10025.1|10019.1|10028.1|10022.1|10023.1|10017.1|51
1588094700000|2020-04-28 17:25:00|10026.1|10020.1|10030.1|10024.1|10037.1|10031.1|10025.1|10019.1|134
1588095000000|2020-04-28 17:30:00|10029.1|10023.1|10024.1|10018.1|10030.1|10024.1|10024.1|10018.1|69
1588095300000|2020-04-28 17:35:00|10023.1|10017.1|10020.1|10014.1|10025.1|10019.1|10020.1|10014.1|78
1588095600000|2020-04-28 17:40:00|10022.1|10016.1|10029.1|10023.1|10029.1|10023.1|10019.1|10013.1|101
1588095900000|2020-04-28 17:45:00|10028.1|10022.1|10025.1|10019.1|10031.1|10025.1|10025.1|10019.1|52
1588096200000|2020-04-28 17:50:00|10028.1|10022.1|10025.1|10019.1|10028.1|10022.1|10025.1|10019.1|33
1588096500000|2020-04-28 17:55:00|10024.1|10018.1|10021.1|10015.1|10024.1|10018.1|10018.1|10012.1|49
1588096800000|2020-04-28 18:00:00|10022.1|10016.1|10025.1|10019.1|10027.1|10021.1|10022.1|10016.1|57
1588097100000|2020-04-28 18:05:00|10026.1|10020.1|10024.1|10018.1|10026.1|10020.1|10021.1|10015.1|24
1588097400000|2020-04-28 18:10:00|10027.1|10021.1|10028.1|10022.1|10029.1|10023.1|10026.1|10020.1|13
1588097700000|2020-04-28 18:15:00|10029.1|10023.1|10030.1|10024.1|10031.1|10025.1|10028.1|10022.1|7
1588098000000|2020-04-28 18:20:00|10028.1|10022.1|10032.1|10026.1|10032.1|10026.1|10026.1|10020.1|28
1588098300000|2020-04-28 18:25:00|10034.1|10028.1|10031.1|10025.1|10035.1|10029.1|10030.1|10024.1|23
1588098600000|2020-04-28 18:30:00|10033.1|10027.1|10034.1|10028.1|10036.1|10030.1|10033.1|10027.1|40
1588098900000|2020-04-28 18:35:00|10033.1|10027.1|10028.1|10022.1|10034.1|10028.1|10027.1|10021.1|15
1588099200000|2020-04-28 18:40:00|10027.1|10021.1|10023.1|10017.1|10030.1|10024.1|10023.1|10017.1|30
1588099500000|2020-04-28 18:45:00|10021.1|10015.1|10019.1|10013.1|10021.1|10015.1|10016.1|10010.1|106
1588099800000|2020-04-28 18:50:00|10018.1|10012.1|10018.1|10012.1|10024.1|10018.1|10017.1|10011.1|101
1588100100000|2020-04-28 18:55:00|10016.1|10010.1|10026.9|10003.5|10026.9|10014.1|10015.1|10003.5|36
1588100400000|2020-04-28 19:00:00|10027.6|10004.2|10032.9|10009.5|10035.7|10012.3|10027|10003.6|0
1588100700000|2020-04-28 19:05:00|10033|10009.6|10033.8|10010.4|10036|10012.6|10030.6|10007.2|0
1588101000000|2020-04-28 19:10:00|10033.7|10010.3|10031.2|10007.8|10034.5|10011.1|10028.1|10004.7|0
1588101300000|2020-04-28 19:15:00|10031.1|10007.7|10037|10013.6|10037.5|10014.1|10029|10005.6|0
1588101600000|2020-04-28 19:20:00|10036.3|10012.9|10029.8|10006.4|10043.5|10020.1|10022.9|9999.5|0
1588101900000|2020-04-28 19:25:00|10030|10006.6|10032.1|10008.7|10037.1|10013.7|10030|10006.6|0
1588102200000|2020-04-28 19:30:00|10032|10008.6|10024.8|10001.4|10035|10011.6|10024.8|10001.4|0
1588102500000|2020-04-28 19:35:00|10024.9|10001.5|10026.4|10003|10027.8|10004.4|10019.9|9996.5|0
1588102800000|2020-04-28 19:40:00|10027.1|10003.7|10017.8|9994.4|10028.1|10004.7|10017.7|9994.3|0
1588103100000|2020-04-28 19:45:00|10017.7|9994.3|10004.8|9981.4|10018.1|9994.7|10004.6|9981.2|0
1588103400000|2020-04-28 19:50:00|10004|9980.6|9990.4|9967|10009.6|9986.2|9987.5|9964.1|0
1588103700000|2020-04-28 19:55:00|9990.5|9967.1|9982|9958.6|9995.5|9972.1|9979.5|9956.1|0
1588104000000|2020-04-28 20:00:00|9985|9961.6|9995.2|9971.8|9997.9|9974.5|9980.1|9956.7|0
1588104300000|2020-04-28 20:05:00|9995.8|9972.4|10003.7|9980.3|10011.6|9988.2|9987.9|9964.5|0
1588104600000|2020-04-28 20:10:00|10004.3|9980.9|10011.3|9987.9|10013.4|9990|10003.7|9980.3|0
1588104900000|2020-04-28 20:15:00|10011.4|9988|10009.1|9985.7|10011.8|9988.4|10008.5|9985.1|0
1588105200000|2020-04-28 20:20:00|10009|9985.6|10009.9|9986.5|10010.2|9986.8|10008.6|9985.2|0
1588105500000|2020-04-28 20:25:00|10009.5|9986.1|10009|9985.6|10010.5|9987.1|10009|9985.6|0
1588105800000|2020-04-28 20:30:00|10010.1|9986.7|9996.1|9972.7|10010.7|9987.3|9994.3|9970.9|0
1588106100000|2020-04-28 20:35:00|9996.7|9973.3|10008.3|9984.9|10008.3|9984.9|9996.1|9972.7|0
1588106400000|2020-04-28 20:40:00|10007.7|9984.3|10004.6|9981.2|10011.9|9988.5|10004|9980.6|0
1588106700000|2020-04-28 20:45:00|10005.2|9981.8|10007|9983.6|10008.3|9984.9|10004|9980.6|0
1588107000000|2020-04-28 20:50:00|10007.7|9984.3|10001|9977.6|10007.7|9984.3|9998.5|9975.1|0
1588107300000|2020-04-28 20:55:00|10001.6|9978.2|9996.9|9973.5|10003.5|9980.1|9996.2|9972.8|0
1588107600000|2020-04-28 21:00:00|9996.3|9972.9|9998.7|9975.3|9998.7|9975.3|9996.3|9972.9|0
1588107900000|2020-04-28 21:05:00|9998.8|9975.4|10000.5|9977.1|10000.5|9977.1|9998.1|9974.7|0
1588108200000|2020-04-28 21:10:00|10000.8|9977.4|10003.9|9980.5|10004.1|9980.7|10000.7|9977.3|0
1588108500000|2020-04-28 21:15:00|10003.7|9980.3|10002.9|9979.5|10004.8|9981.4|10002.2|9978.8|0
1588108800000|2020-04-28 21:20:00|10003.8|9980.4|10004.7|9981.3|10005.8|9982.4|10003.8|9980.4|0
1588109100000|2020-04-28 21:25:00|10005|9981.6|10004|9980.6|10005.2|9981.8|10003.9|9980.5|0
1588109400000|2020-04-28 21:30:00|10004.6|9981.2|10004.9|9981.5|10005.3|9981.9|10004.2|9980.8|0
1588109700000|2020-04-28 21:35:00|10005.5|9982.1|10006.8|9983.4|10006.9|9983.5|10004.7|9981.3|0
1588110000000|2020-04-28 21:40:00|10007.2|9983.8|10010.9|9987.5|10011.4|9988|10007.2|9983.8|0
1588110300000|2020-04-28 21:45:00|10011.4|9988|10010.8|9987.4|10011.5|9988.1|10010|9986.6|0
1588110600000|2020-04-28 21:50:00|10011.4|9988|10012.9|9989.5|10013|9989.6|10010.3|9986.9|0
1588110900000|2020-04-28 21:55:00|10013|9989.6|10014.3|9990.9|10014.3|9990.9|10011.6|9988.2|0
1588111200000|2020-04-28 22:00:00|10023.3|9999.9|10012.3|9988.9|10026.9|10003.5|10005.7|9982.3|0
1588111500000|2020-04-28 22:05:00|10012.7|9989.3|10016|9992.6|10018.1|9994.7|10010.8|9987.4|0
1588111800000|2020-04-28 22:10:00|10015.7|9992.3|10017.5|9994.1|10021.8|9998.4|10015.4|9992|0
1588112100000|2020-04-28 22:15:00|10017.2|9993.8|10009.9|9986.5|10018.7|9995.3|10008.1|9984.7|0
1588112400000|2020-04-28 22:20:00|10009.3|9985.9|10012.7|9989.3|10016.9|9993.5|10006.3|9982.9|0
1588112700000|2020-04-28 22:25:00|10013.6|9990.2|10017.8|9994.4|10020.8|9997.4|10012.9|9989.5|0
1588113000000|2020-04-28 22:30:00|10017.5|9994.1|10007.8|9984.4|10018.7|9995.3|10006.9|9983.5|0
1588113300000|2020-04-28 22:35:00|10007.5|9984.1|10006|9982.6|10010.8|9987.4|10004.2|9980.8|0
1588113600000|2020-04-28 22:40:00|10005.4|9982|10000.2|9976.8|10006|9982.6|9999|9975.6|0
1588113900000|2020-04-28 22:45:00|10000.5|9977.1|10006.3|9982.9|10006.6|9983.2|10000.5|9977.1|0
1588114200000|2020-04-28 22:50:00|10006|9982.6|10006|9982.6|10006.6|9983.2|10003.2|9979.8|0
1588114500000|2020-04-28 22:55:00|10006.3|9982.9|10007.2|9983.8|10009.6|9986.2|10005.4|9982|0
1588114800000|2020-04-28 23:00:00|10007.5|9984.1|10001.7|9978.3|10007.8|9984.4|9999.9|9976.5|0
1588115100000|2020-04-28 23:05:00|10002|9978.6|10006.3|9982.9|10009|9985.6|9998.7|9975.3|0
1588115400000|2020-04-28 23:10:00|10006.6|9983.2|10007.2|9983.8|10008.4|9985|10005.4|9982|0
1588115700000|2020-04-28 23:15:00|10007.8|9984.4|10008.1|9984.7|10010.2|9986.8|10006.9|9983.5|0
1588116000000|2020-04-28 23:20:00|10008.4|9985|10013.6|9990.2|10014.2|9990.8|10004.2|9980.8|0
1588116300000|2020-04-28 23:25:00|10014.2|9990.8|10023.3|9999.9|10024.6|10001.2|10012.4|9989|0
1588116600000|2020-04-28 23:30:00|10023.6|10000.2|10024.2|10000.8|10025.1|10001.7|10023.3|9999.9|0
1588116900000|2020-04-28 23:35:00|10023.9|10000.5|10028.4|10005|10034.5|10011.1|10023.9|10000.5|0
1588117200000|2020-04-28 23:40:00|10028.8|10005.4|10030|10006.6|10037.3|10013.9|10026.6|10003.2|0
1588117500000|2020-04-28 23:45:00|10030.6|10007.2|10031.2|10007.8|10033.3|10009.9|10027.2|10003.8|0
1588117800000|2020-04-28 23:50:00|10030.6|10007.2|10028.2|10004.8|10032.7|10009.3|10026.9|10003.5|0
1588118100000|2020-04-28 23:55:00|10027.8|10004.4|10026.9|10003.5|10029.7|10006.3|10023.6|10000.2|0
1588118400000|2020-04-29 00:00:00|10026.6|10003.2|10037|10013.6|10040.6|10017.2|10025.1|10001.7|0
1588118700000|2020-04-29 00:05:00|10037.3|10013.9|10032.1|10008.7|10039.7|10016.3|10031.2|10007.8|0
1588119000000|2020-04-29 00:10:00|10031.8|10008.4|10035.4|10012|10036.3|10012.9|10031.8|10008.4|0
1588119300000|2020-04-29 00:15:00|10036.7|10013.3|10042.2|10018.8|10043.4|10020|10026.9|10003.5|0
1588119600000|2020-04-29 00:20:00|10043.1|10019.7|10043.2|10019.8|10045.8|10022.4|10037.8|10014.4|0
1588119900000|2020-04-29 00:25:00|10043|10019.6|10041.7|10018.3|10046.2|10022.8|10035.8|10012.4|0
1588120200000|2020-04-29 00:30:00|10041.9|10018.5|10045.5|10022.1|10045.5|10022.1|10041.7|10018.3|0
1588120500000|2020-04-29 00:35:00|10045.2|10021.8|10041.7|10018.3|10046.5|10023.1|10039.1|10015.7|0
1588120800000|2020-04-29 00:40:00|10041.4|10018|10034.7|10011.3|10041.4|10018|10034.7|10011.3|0
1588121100000|2020-04-29 00:45:00|10034.5|10011.1|10037.9|10014.5|10042.6|10019.2|10033.8|10010.4|0
1588121400000|2020-04-29 00:50:00|10038.2|10014.8|10040.6|10017.2|10042.9|10019.5|10038.2|10014.8|0
1588121700000|2020-04-29 00:55:00|10040.7|10017.3|10039.4|10016|10044.9|10021.5|10036.1|10012.7|0
1588122000000|2020-04-29 01:00:00|10039.7|10016.3|10044.3|10020.9|10044.9|10021.5|10027.3|10003.9|0
1588122300000|2020-04-29 01:05:00|10044.6|10021.2|10058|10034.6|10059.3|10035.9|10042.1|10018.7|0
1588122600000|2020-04-29 01:10:00|10058.2|10034.8|10046.4|10023|10073.2|10049.8|10044.4|10021|0
1588122900000|2020-04-29 01:15:00|10044.1|10020.7|10085|10079|10095|10089|10037|10020.4|1645
1588123200000|2020-04-29 01:20:00|10083|10077|10116|10110|10119|10113|10082|10076|1054
1588123500000|2020-04-29 01:25:00|10115|10109|10098|10092|10115|10109|10098|10092|829
1588123800000|2020-04-29 01:30:00|10096|10090|10094|10088|10111|10105|10069|10063|3092
1588124100000|2020-04-29 01:35:00|10093|10087|10107|10101|10115|10109|10083|10077|1426
1588124400000|2020-04-29 01:40:00|10109|10103|10122|10116|10130|10124|10103|10097|1278
1588124700000|2020-04-29 01:45:00|10121|10115|10098|10092|10124|10118|10091|10085|1269
1588125000000|2020-04-29 01:50:00|10099|10093|10088|10082|10108|10102|10086|10080|1041
1588125300000|2020-04-29 01:55:00|10087|10081|10062|10056|10092|10086|10058|10052|1478
1588125600000|2020-04-29 02:00:00|10061|10055|10084|10078|10086|10080|10056|10050|1012
1588125900000|2020-04-29 02:05:00|10083|10077|10095|10089|10104|10098|10083|10077|848
1588126200000|2020-04-29 02:10:00|10094|10088|10085|10079|10108|10102|10084|10078|654
1588126500000|2020-04-29 02:15:00|10084|10078|10090|10084|10094|10088|10070|10064|803
1588126800000|2020-04-29 02:20:00|10089|10083|10102|10096|10105|10099|10089|10083|739
1588127100000|2020-04-29 02:25:00|10104|10098|10106|10100|10114|10108|10096|10090|842
1588127400000|2020-04-29 02:30:00|10107|10101|10089|10083|10107|10101|10078|10072|870
1588127700000|2020-04-29 02:35:00|10088|10082|10072|10066|10088|10082|10064|10058|887
1588128000000|2020-04-29 02:40:00|10071|10065|10068|10062|10073|10067|10055|10049|709
1588128300000|2020-04-29 02:45:00|10067|10061|10054|10048|10067|10061|10054|10048|618
1588128600000|2020-04-29 02:50:00|10053|10047|10073|10067|10076|10070|10053|10047|695
1588128900000|2020-04-29 02:55:00|10072|10066|10081|10075|10084|10078|10065|10059|561
1588129200000|2020-04-29 03:00:00|10082|10076|10075|10069|10082|10076|10073|10067|635
1588129500000|2020-04-29 03:05:00|10074|10068|10062|10056|10077|10071|10054|10048|428
1588129800000|2020-04-29 03:10:00|10063|10057|10041|10035|10063|10057|10039|10033|558
1588130100000|2020-04-29 03:15:00|10042|10036|10048|10042|10053|10047|10042|10036|469
1588130400000|2020-04-29 03:20:00|10046|10040|10054|10048|10058|10052|10040|10034|343
1588130700000|2020-04-29 03:25:00|10053|10047|10058|10052|10062|10056|10051|10045|290
1588131000000|2020-04-29 03:30:00|10056|10050|10064|10058|10065|10059|10052|10046|429
1588131300000|2020-04-29 03:35:00|10065|10059|10060|10054|10066|10060|10059|10053|264
1588131600000|2020-04-29 03:40:00|10059|10053|10063|10057|10067|10061|10056|10050|250
1588131900000|2020-04-29 03:45:00|10062|10056|10068|10062|10070|10064|10061|10055|568
1588132200000|2020-04-29 03:50:00|10069|10063|10068|10062|10070|10064|10063|10057|789
1588132500000|2020-04-29 03:55:00|10067|10061|10068|10062|10070|10064|10062|10056|209
1588132800000|2020-04-29 04:00:00|10064|10058|10085.7|10062.3|10088.8|10065.4|10064|10051.4|0
1588133100000|2020-04-29 04:05:00|10085.9|10062.5|10089.4|10066|10091.5|10068.1|10083.3|10059.9|0
1588133400000|2020-04-29 04:10:00|10089.1|10065.7|10085.3|10061.9|10090.8|10067.4|10084.4|10061|0
1588133700000|2020-04-29 04:15:00|10085.6|10062.2|10084.8|10061.4|10088.4|10065|10084.5|10061.1|0
1588134000000|2020-04-29 04:20:00|10084.7|10061.3|10078.8|10055.4|10087.3|10063.9|10078.4|10055|0
1588134300000|2020-04-29 04:25:00|10078.7|10055.3|10077.4|10054|10083|10059.6|10074.8|10051.4|0
1588134600000|2020-04-29 04:30:00|10077.3|10053.9|10071.3|10047.9|10077.7|10054.3|10068|10044.6|0
1588134900000|2020-04-29 04:35:00|10071.6|10048.2|10062.3|10038.9|10073.6|10050.2|10062.3|10038.9|0
1588135200000|2020-04-29 04:40:00|10062.5|10039.1|10070.8|10047.4|10073.8|10050.4|10059.4|10036|0
1588135500000|2020-04-29 04:45:00|10071.1|10047.7|10076.1|10052.7|10077.2|10053.8|10071.1|10047.7|0
1588135800000|2020-04-29 04:50:00|10075.9|10052.5|10081|10057.6|10081.6|10058.2|10074.6|10051.2|0
1588136100000|2020-04-29 04:55:00|10080.7|10057.3|10084.6|10061.2|10087.3|10063.9|10078.9|10055.5|20
1588136400000|2020-04-29 05:00:00|10082.8|10059.4|10064|10058|10082.8|10073|10062|10056|872
1588136700000|2020-04-29 05:05:00|10065|10059|10055|10049|10068|10062|10054|10048|1512
1588137000000|2020-04-29 05:10:00|10054|10048|10063|10057|10063|10057|10053|10047|764
1588137300000|2020-04-29 05:15:00|10061|10055|10059|10053|10061|10055|10054|10048|329
1588137600000|2020-04-29 05:20:00|10058|10052|10058|10052|10060|10054|10053|10047|413
1588137900000|2020-04-29 05:25:00|10059|10053|10047|10041|10067|10061|10047|10041|538
1588138200000|2020-04-29 05:30:00|10046|10040|10031|10025|10051|10045|10028|10022|824
1588138500000|2020-04-29 05:35:00|10030|10024|10030|10024|10036|10030|10028|10022|579
1588138800000|2020-04-29 05:40:00|10029|10023|10050|10044|10050|10044|10028|10022|872
1588139100000|2020-04-29 05:45:00|10049|10043|10044|10038|10049|10043|10041|10035|535
1588139400000|2020-04-29 05:50:00|10043|10037|10048|10042|10048|10042|10035|10029|531
1588139700000|2020-04-29 05:55:00|10047|10041|10046|10040|10050|10044|10044|10038|448
1588140000000|2020-04-29 06:00:00|10047|10041|10040|10034|10051|10045|10040|10034|315
1588140300000|2020-04-29 06:05:00|10041|10035|10037|10031|10042|10036|10034|10028|254
1588140600000|2020-04-29 06:10:00|10038|10032|10032|10026|10040|10034|10027|10021|454
1588140900000|2020-04-29 06:15:00|10031|10025|10035|10029|10036|10030|10030|10024|431
1588141200000|2020-04-29 06:20:00|10036|10030|10024|10018|10037|10031|10024|10018|651
1588141500000|2020-04-29 06:25:00|10026|10020|10033|10027|10034|10028|10026|10020|668
1588141800000|2020-04-29 06:30:00|10034|10028|10042|10036|10044|10038|10033|10027|491
1588142100000|2020-04-29 06:35:00|10043|10037|10043|10037|10047|10041|10043|10037|429
1588142400000|2020-04-29 06:40:00|10044|10038|10042|10036|10047|10041|10041|10035|350
1588142700000|2020-04-29 06:45:00|10043|10037|10046|10040|10047|10041|10042|10036|1060
1588143000000|2020-04-29 06:50:00|10047|10041|10045|10039|10048|10042|10044|10038|675
1588143300000|2020-04-29 06:55:00|10046|10040|10043|10037|10048|10042|10041|10035|433
1588143600000|2020-04-29 07:00:00|10042|10036|10049|10043|10050|10044|10031|10025|1298
1588143900000|2020-04-29 07:05:00|10050|10044|10048|10042|10053|10047|10044|10038|466
1588144200000|2020-04-29 07:10:00|10046|10040|10043|10037|10052|10046|10042|10036|412
1588144500000|2020-04-29 07:15:00|10044|10038|10038|10032|10044|10038|10030|10024|400
1588144800000|2020-04-29 07:20:00|10037|10031|10036|10030|10040|10034|10034|10028|419
1588145100000|2020-04-29 07:25:00|10035|10029|10036|10030|10042|10036|10034|10028|501
1588145400000|2020-04-29 07:30:00|10037|10031|10029|10023|10042|10036|10028|10022|648
1588145700000|2020-04-29 07:35:00|10030|10024|10029|10023|10033|10027|10028|10022|1815
1588146000000|2020-04-29 07:40:00|10028|10022|10033|10027|10037|10031|10027|10021|1106
1588146300000|2020-04-29 07:45:00|10034|10028|10034|10028|10037|10031|10029|10023|998
1588146600000|2020-04-29 07:50:00|10033|10027|10037|10031|10040|10034|10031|10025|666
1588146900000|2020-04-29 07:55:00|10038|10032|10046|10040|10046|10040|10036|10030|1144
1588147200000|2020-04-29 08:00:00|10045|10039|10039|10033|10047|10041|10037|10031|1286
1588147500000|2020-04-29 08:05:00|10038|10032|10041|10035|10052|10046|10035|10029|2405
1588147800000|2020-04-29 08:10:00|10042|10036|10039|10033|10048|10042|10037|10031|1494
1588148100000|2020-04-29 08:15:00|10041|10035|10042|10036|10049|10043|10041|10035|2964
1588148400000|2020-04-29 08:20:00|10043|10037|10039|10033|10046|10040|10039|10033|1515
1588148700000|2020-04-29 08:25:00|10040|10034|10038|10032|10041|10035|10030|10024|1190
1588149000000|2020-04-29 08:30:00|10045.3|10021.9|10050.4|10027|10053.2|10029.8|10040.4|10017|1
1588149300000|2020-04-29 08:35:00|10050.2|10026.8|10059.1|10035.7|10061.1|10037.7|10045.1|10021.7|0
1588149600000|2020-04-29 08:40:00|10059.4|10036|10053.2|10029.8|10060|10036.6|10051.5|10028.1|0
1588149900000|2020-04-29 08:45:00|10053.4|10030|10053.2|10029.8|10059.4|10036|10050.3|10026.9|0
1588150200000|2020-04-29 08:50:00|10052.9|10029.5|10063.8|10040.4|10067.8|10044.4|10052.3|10028.9|0
1588150500000|2020-04-29 08:55:00|10063.5|10040.1|10070.2|10046.8|10070.2|10046.8|10060.8|10037.4|0
1588150800000|2020-04-29 09:00:00|10071.9|10048.5|10071.9|10048.5|10075.6|10052.2|10066.6|10043.2|0
1588151100000|2020-04-29 09:05:00|10071.7|10048.3|10072.2|10048.8|10079.2|10055.8|10071.6|10048.2|0
1588151400000|2020-04-29 09:10:00|10073.9|10050.5|10071|10047.6|10074.5|10051.1|10068|10044.6|0
1588151700000|2020-04-29 09:15:00|10071.3|10047.9|10047.5|10041.5|10071.6|10049|10045|10039|153
1588152000000|2020-04-29 09:20:00|10048|10042|10051|10045|10052.5|10046.5|10045.5|10039.5|109
1588152300000|2020-04-29 09:25:00|10050.5|10044.5|10052.5|10046.5|10053.5|10047.5|10048.5|10042.5|28
1588152600000|2020-04-29 09:30:00|10053|10047|10048.5|10042.5|10053|10047|10048.5|10042.5|85
1588152900000|2020-04-29 09:35:00|10049|10043|10046.5|10040.5|10049|10043|10045|10039|92
1588153200000|2020-04-29 09:40:00|10047|10041|10049|10043|10050.5|10044.5|10044.5|10038.5|80
1588153500000|2020-04-29 09:45:00|10049.5|10043.5|10038.5|10032.5|10049.5|10043.5|10038|10032|14
1588153800000|2020-04-29 09:50:00|10039|10033|10042.5|10036.5|10044.5|10038.5|10038|10032|11
1588154100000|2020-04-29 09:55:00|10042|10036|10041|10035|10045|10039|10037.5|10031.5|12
1588154400000|2020-04-29 10:00:00|10041.5|10035.5|10035.5|10029.5|10041.5|10035.5|10033.5|10027.5|28
1588154700000|2020-04-29 10:05:00|10035|10029|10037|10031|10037.5|10031.5|10031.5|10025.5|46
1588155000000|2020-04-29 10:10:00|10037.5|10031.5|10032|10026|10038|10032|10032|10026|29
1588155300000|2020-04-29 10:15:00|10032.5|10026.5|10035|10029|10036|10030|10032|10026|22
1588155600000|2020-04-29 10:20:00|10035.5|10029.5|10036|10030|10037|10031|10031.5|10025.5|10
1588155900000|2020-04-29 10:25:00|10035.5|10029.5|10028.5|10022.5|10036.5|10030.5|10027|10021|36
1588156200000|2020-04-29 10:30:00|10029|10023|10025.5|10019.5|10030.5|10024.5|10024.5|10018.5|125
1588156500000|2020-04-29 10:35:00|10026|10020|10033.5|10027.5|10034.5|10028.5|10023.5|10017.5|35
1588156800000|2020-04-29 10:40:00|10034|10028|10033.5|10027.5|10035|10029|10032.5|10026.5|15
1588157100000|2020-04-29 10:45:00|10034|10028|10038|10032|10039|10033|10032.5|10026.5|37
1588157400000|2020-04-29 10:50:00|10038.5|10032.5|10036|10030|10040|10034|10034.5|10028.5|24
1588157700000|2020-04-29 10:55:00|10036.5|10030.5|10041|10035|10041.5|10035.5|10036.5|10030.5|5
1588158000000|2020-04-29 11:00:00|10040.5|10034.5|10045|10039|10045.5|10039.5|10037.5|10031.5|49
1588158300000|2020-04-29 11:05:00|10045.5|10039.5|10042.5|10036.5|10045.5|10039.5|10041.5|10035.5|12
1588158600000|2020-04-29 11:10:00|10042|10036|10046.5|10040.5|10049|10043|10041.5|10035.5|49
1588158900000|2020-04-29 11:15:00|10047|10041|10037.5|10031.5|10047.5|10041.5|10032.5|10026.5|130
1588159200000|2020-04-29 11:20:00|10037|10031|10034.5|10028.5|10037|10031|10030|10024|42
1588159500000|2020-04-29 11:25:00|10035|10029|10035.5|10029.5|10038.5|10032.5|10032.5|10026.5|79
1588159800000|2020-04-29 11:30:00|10035|10029|10039|10033|10043.5|10037.5|10033.5|10027.5|95
1588160100000|2020-04-29 11:35:00|10039.5|10033.5|10041.5|10035.5|10044|10038|10039|10033|68
1588160400000|2020-04-29 11:40:00|10042|10036|10043.5|10037.5|10044.5|10038.5|10040.5|10034.5|72
1588160700000|2020-04-29 11:45:00|10044.5|10038.5|10035.5|10029.5|10044.5|10038.5|10035.5|10029.5|78
1588161000000|2020-04-29 11:50:00|10034.5|10028.5|10036|10030|10039.5|10033.5|10034|10028|79
1588161300000|2020-04-29 11:55:00|10036.5|10030.5|10043|10037|10044.5|10038.5|10036.5|10030.5|87
1588161600000|2020-04-29 12:00:00|10043.5|10037.5|10043.5|10037.5|10044.5|10038.5|10038.5|10032.5|114
1588161900000|2020-04-29 12:05:00|10044|10038|10046|10040|10046.5|10040.5|10041|10035|82
1588162200000|2020-04-29 12:10:00|10046.5|10040.5|10042|10036|10048.5|10042.5|10041.5|10035.5|58
1588162500000|2020-04-29 12:15:00|10042.5|10036.5|10039.5|10033.5|10042.5|10036.5|10039|10033|23
1588162800000|2020-04-29 12:20:00|10040|10034|10039|10033|10044.5|10038.5|10039|10033|15
1588163100000|2020-04-29 12:25:00|10038.5|10032.5|10046.5|10040.5|10049|10043|10037.5|10031.5|78
1588163400000|2020-04-29 12:30:00|10049|10043|10075.5|10069.5|10087|10081|10049|10043|712
1588163700000|2020-04-29 12:35:00|10075|10069|10078|10072|10085.5|10079.5|10070.5|10064.5|248
1588164000000|2020-04-29 12:40:00|10078.5|10072.5|10080|10074|10084|10078|10075.5|10069.5|75
1588164300000|2020-04-29 12:45:00|10080.5|10074.5|10091|10085|10092|10086|10077|10071|50
1588164600000|2020-04-29 12:50:00|10091.5|10085.5|10097.5|10091.5|10098|10092|10089|10083|92
1588164900000|2020-04-29 12:55:00|10096.5|10090.5|10120|10114|10122.5|10116.5|10096|10090|450
1588165200000|2020-04-29 13:00:00|10120.5|10114.5|10126.5|10120.5|10130|10124|10120.5|10114.5|203
1588165500000|2020-04-29 13:05:00|10127|10121|10124|10118|10129.5|10123.5|10120|10114|288
1588165800000|2020-04-29 13:10:00|10123.5|10117.5|10121.5|10115.5|10124|10118|10117|10111|135
1588166100000|2020-04-29 13:15:00|10121|10115|10124.5|10118.5|10124.5|10118.5|10116.5|10110.5|123
1588166400000|2020-04-29 13:20:00|10124|10118|10120|10114|10124|10118|10116.5|10110.5|98
1588166700000|2020-04-29 13:25:00|10119.5|10113.5|10111|10105|10122.5|10116.5|10110|10104|78
1588167000000|2020-04-29 13:30:00|10110.5|10104.5|10112|10106|10112.5|10106.5|10092.5|10086.5|358
1588167300000|2020-04-29 13:35:00|10111.5|10105.5|10098|10092|10117.5|10111.5|10094|10088|326
1588167600000|2020-04-29 13:40:00|10098.5|10092.5|10094.5|10088.5|10099.5|10093.5|10090|10084|261
1588167900000|2020-04-29 13:45:00|10094|10088|10095.5|10089.5|10098|10092|10090.5|10084.5|285
1588168200000|2020-04-29 13:50:00|10095|10089|10101|10095|10104|10098|10095|10089|62
1588168500000|2020-04-29 13:55:00|10101.5|10095.5|10102.5|10096.5|10104|10098|10099.5|10093.5|103
1588168800000|2020-04-29 14:00:00|10102|10096|10091.5|10085.5|10103|10097|10090.5|10084.5|139
1588169100000|2020-04-29 14:05:00|10091|10085|10084|10078|10093.5|10087.5|10081.5|10075.5|175
1588169400000|2020-04-29 14:10:00|10084.5|10078.5|10087.5|10081.5|10090|10084|10081.5|10075.5|96
1588169700000|2020-04-29 14:15:00|10088|10082|10100|10094|10100.5|10094.5|10088|10082|143
1588170000000|2020-04-29 14:20:00|10099.5|10093.5|10104|10098|10105.5|10099.5|10099.5|10093.5|82
1588170300000|2020-04-29 14:25:00|10103.5|10097.5|10108|10102|10108.5|10102.5|10103.5|10097.5|79
1588170600000|2020-04-29 14:30:00|10108.5|10102.5|10108.5|10102.5|10114|10108|10107.5|10101.5|230
1588170900000|2020-04-29 14:35:00|10109|10103|10104.5|10098.5|10113.5|10107.5|10097|10091|158
1588171200000|2020-04-29 14:40:00|10105|10099|10110.5|10104.5|10110.5|10104.5|10101.5|10095.5|88
1588171500000|2020-04-29 14:45:00|10111|10105|10112|10106|10113.5|10107.5|10103|10097|71
1588171800000|2020-04-29 14:50:00|10112.5|10106.5|10116.5|10110.5|10121|10115|10111.5|10105.5|208
1588172100000|2020-04-29 14:55:00|10117|10111|10107|10101|10121|10115|10106.5|10100.5|167
1588172400000|2020-04-29 15:00:00|10108|10102|10108|10102|10116|10110|10103|10097|148
1588172700000|2020-04-29 15:05:00|10109|10103|10111|10105|10113|10107|10106|10100|134
1588173000000|2020-04-29 15:10:00|10112|10106|10108|10102|10114|10108|10106|10100|148
1588173300000|2020-04-29 15:15:00|10107|10101|10112|10106|10113|10107|10104|10098|144
1588173600000|2020-04-29 15:20:00|10111|10105|10120|10114|10120|10114|10111|10105|36
1588173900000|2020-04-29 15:25:00|10119|10113|10116|10110|10119|10113|10113|10107|84
1588174200000|2020-04-29 15:30:00|10114|10108|10117|10111|10123|10117|10112|10106|211
1588174500000|2020-04-29 15:35:00|10116|10110|10115|10109|10119|10113|10115|10109|128
1588174800000|2020-04-29 15:40:00|10117|10111|10115|10109|10117|10111|10114|10108|38
1588175100000|2020-04-29 15:45:00|10117|10111|10118|10112|10119|10113|10114|10108|67
1588175400000|2020-04-29 15:50:00|10119|10113|10126|10120|10129|10123|10117|10111|192
1588175700000|2020-04-29 15:55:00|10125|10119|10123|10117|10130|10124|10123|10117|83
1588176000000|2020-04-29 16:00:00|10124|10118|10127|10121|10127|10121|10120|10114|56
1588176300000|2020-04-29 16:05:00|10126|10120|10125|10119|10127|10121|10125|10119|85
1588176600000|2020-04-29 16:10:00|10126|10120|10128|10122|10128|10122|10124|10118|36
1588176900000|2020-04-29 16:15:00|10129|10123|10124|10118|10130|10124|10123|10117|56
1588177200000|2020-04-29 16:20:00|10123|10117|10127|10121|10129|10123|10123|10117|72
1588177500000|2020-04-29 16:25:00|10126|10120|10124|10118|10127|10121|10122|10116|67
1588177800000|2020-04-29 16:30:00|10126|10120|10126|10120|10129|10123|10123|10117|66
1588178100000|2020-04-29 16:35:00|10127|10121|10132|10126|10132|10126|10126|10120|75
1588178400000|2020-04-29 16:40:00|10134|10128|10136|10130|10138|10132|10133|10127|63
1588178700000|2020-04-29 16:45:00|10137|10131|10135|10129|10139|10133|10135|10129|151
1588179000000|2020-04-29 16:50:00|10136|10130|10131|10125|10136|10130|10131|10125|84
1588179300000|2020-04-29 16:55:00|10132|10126|10118|10112|10133|10127|10116|10110|199
1588179600000|2020-04-29 17:00:00|10119|10113|10128|10122|10128|10122|10118|10112|63
1588179900000|2020-04-29 17:05:00|10127|10121|10129|10123|10131|10125|10127|10121|85
1588180200000|2020-04-29 17:10:00|10132|10126|10132|10126|10133|10127|10129|10123|78
1588180500000|2020-04-29 17:15:00|10133|10127|10129|10123|10134|10128|10129|10123|203
1588180800000|2020-04-29 17:20:00|10131|10125|10129|10123|10132|10126|10128|10122|73
1588181100000|2020-04-29 17:25:00|10130|10124|10121|10115|10130|10124|10121|10115|64
1588181400000|2020-04-29 17:30:00|10122|10116|10117|10111|10122|10116|10117|10111|101
1588181700000|2020-04-29 17:35:00|10114|10108|10119|10113|10121|10115|10112|10106|86
1588182000000|2020-04-29 17:40:00|10120|10114|10115|10109|10122|10116|10113|10107|84
1588182300000|2020-04-29 17:45:00|10116|10110|10119|10113|10122|10116|10115|10109|53
1588182600000|2020-04-29 17:50:00|10120|10114|10115|10109|10120|10114|10115|10109|61
1588182900000|2020-04-29 17:55:00|10116|10110|10119|10113|10121|10115|10110|10104|100
1588183200000|2020-04-29 18:00:00|10120|10114|10114|10108|10123|10117|10106|10100|186
1588183500000|2020-04-29 18:05:00|10115|10109|10106|10100|10115|10109|10103|10097|56
1588183800000|2020-04-29 18:10:00|10111|10105|10109|10103|10112|10106|10104|10098|54
1588184100000|2020-04-29 18:15:00|10111|10105|10106|10100|10115|10109|10106|10100|30
1588184400000|2020-04-29 18:20:00|10108|10102|10112|10106|10113|10107|10108|10102|39
1588184700000|2020-04-29 18:25:00|10113|10107|10112|10106|10116|10110|10110|10104|41
1588185000000|2020-04-29 18:30:00|10113|10107|10115|10109|10120|10114|10111|10105|53
1588185300000|2020-04-29 18:35:00|10114|10108|10120|10114|10124|10118|10112|10106|65
1588185600000|2020-04-29 18:40:00|10119|10113|10126|10120|10129|10123|10113|10107|117
1588185900000|2020-04-29 18:45:00|10123|10117|10122|10116|10125|10119|10119|10113|100
1588186200000|2020-04-29 18:50:00|10123|10117|10116|10110|10128|10122|10115|10109|153
1588186500000|2020-04-29 18:55:00|10117|10111|10131.6|10108.2|10132.4|10123|10112|10106|141
1588186800000|2020-04-29 19:00:00|10131.9|10108.5|10146.4|10123|10147.1|10123.7|10130.3|10106.9|0
1588187100000|2020-04-29 19:05:00|10147.1|10123.7|10146|10122.6|10147.2|10123.8|10143.2|10119.8|0
1588187400000|2020-04-29 19:10:00|10146.2|10122.8|10144.6|10121.2|10146.3|10122.9|10141.5|10118.1|0
1588187700000|2020-04-29 19:15:00|10144.4|10121|10136.8|10113.4|10145.5|10122.1|10129.9|10106.5|0
1588188000000|2020-04-29 19:20:00|10136.9|10113.5|10145.1|10121.7|10145.1|10121.7|10136.1|10112.7|0
1588188300000|2020-04-29 19:25:00|10144.8|10121.4|10144|10120.6|10147.2|10123.8|10142.3|10118.9|0
1588188600000|2020-04-29 19:30:00|10144.1|10120.7|10151.9|10128.5|10151.9|10128.5|10140.9|10117.5|0
1588188900000|2020-04-29 19:35:00|10152|10128.6|10149.5|10126.1|10153.1|10129.7|10144|10120.6|0
1588189200000|2020-04-29 19:40:00|10149.6|10126.2|10157.5|10134.1|10157.9|10134.5|10147.7|10124.3|0
1588189500000|2020-04-29 19:45:00|10156.7|10133.3|10160.9|10137.5|10165.7|10142.3|10153.3|10129.9|0
1588189800000|2020-04-29 19:50:00|10159.4|10136|10144|10120.6|10159.4|10136|10141.7|10118.3|0
1588190100000|2020-04-29 19:55:00|10143.3|10119.9|10131.4|10108|10145|10121.6|10126.8|10103.4|0
1588190400000|2020-04-29 20:00:00|10130.2|10106.8|10137.7|10114.3|10145.2|10121.8|10129|10105.6|0
1588190700000|2020-04-29 20:05:00|10138|10114.6|10147.6|10124.2|10150.7|10127.3|10133.2|10109.8|0
1588191000000|2020-04-29 20:10:00|10148.2|10124.8|10156|10132.6|10159.7|10136.3|10145.2|10121.8|0
1588191300000|2020-04-29 20:15:00|10156.2|10132.8|10155.2|10131.8|10157.1|10133.7|10153.8|10130.4|0
1588191600000|2020-04-29 20:20:00|10155.3|10131.9|10158.6|10135.2|10159.7|10136.3|10155.2|10131.8|0
1588191900000|2020-04-29 20:25:00|10159|10135.6|10165.5|10142.1|10166.4|10143|10159|10135.6|0
1588192200000|2020-04-29 20:30:00|10165.9|10142.5|10176.2|10152.8|10177.4|10154|10161.8|10138.4|0
1588192500000|2020-04-29 20:35:00|10175.6|10152.2|10188.3|10164.9|10188.3|10164.9|10174.4|10151|0
1588192800000|2020-04-29 20:40:00|10187.7|10164.3|10185.9|10162.5|10193.1|10169.7|10185.3|10161.9|0
1588193100000|2020-04-29 20:45:00|10185.3|10161.9|10176.9|10153.5|10188.3|10164.9|10176.3|10152.9|0
1588193400000|2020-04-29 20:50:00|10176.3|10152.9|10185.3|10161.9|10185.9|10162.5|10176.3|10152.9|0
1588193700000|2020-04-29 20:55:00|10185.9|10162.5|10200|10176.6|10200.9|10177.5|10184.1|10160.7|0
1588194000000|2020-04-29 21:00:00|10199.7|10176.3|10199.2|10175.8|10204.2|10180.8|10199.1|10175.7|0
1588194300000|2020-04-29 21:05:00|10199.4|10176|10193.4|10170|10199.8|10176.4|10192.8|10169.4|0
1588194600000|2020-04-29 21:10:00|10193.3|10169.9|10186.2|10162.8|10193.3|10169.9|10186.2|10162.8|0
1588194900000|2020-04-29 21:15:00|10186.4|10163|10189.5|10166.1|10191.4|10168|10186|10162.6|0
1588195200000|2020-04-29 21:20:00|10189.9|10166.5|10193.5|10170.1|10194.7|10171.3|10189.9|10166.5|0
1588195500000|2020-04-29 21:25:00|10193.4|10170|10192.8|10169.4|10193.8|10170.4|10192.2|10168.8|0
1588195800000|2020-04-29 21:30:00|10192.9|10169.5|10192.3|10168.9|10193|10169.6|10191.4|10168|0
1588196100000|2020-04-29 21:35:00|10191.7|10168.3|10191|10167.6|10193.4|10170|10190.6|10167.2|0
1588196400000|2020-04-29 21:40:00|10191.1|10167.7|10190.4|10167|10191.3|10167.9|10189.4|10166|0
1588196700000|2020-04-29 21:45:00|10191|10167.6|10190.6|10167.2|10192.2|10168.8|10190.4|10167|0
1588197000000|2020-04-29 21:50:00|10190.2|10166.8|10189.9|10166.5|10191.2|10167.8|10189.1|10165.7|0
1588197300000|2020-04-29 21:55:00|10189.8|10166.4|10199.8|10176.4|10199.8|10176.4|10189.3|10165.9|0
1588197600000|2020-04-29 22:00:00|10198.6|10175.2|10188.1|10164.7|10198.6|10175.2|10184.5|10161.1|0
1588197900000|2020-04-29 22:05:00|10187.8|10164.4|10183|10159.6|10194.1|10170.7|10182.1|10158.7|0
1588198200000|2020-04-29 22:10:00|10183.3|10159.9|10185.1|10161.7|10188.1|10164.7|10180.9|10157.5|0
1588198500000|2020-04-29 22:15:00|10185.7|10162.3|10183|10159.6|10188.4|10165|10176.1|10152.7|0
1588198800000|2020-04-29 22:20:00|10182.7|10159.3|10181.5|10158.1|10185.1|10161.7|10180.3|10156.9|0
1588199100000|2020-04-29 22:25:00|10181.2|10157.8|10182.1|10158.7|10182.1|10158.7|10179.7|10156.3|0
1588199400000|2020-04-29 22:30:00|10181.2|10157.8|10184.5|10161.1|10186.3|10162.9|10180.9|10157.5|0
1588199700000|2020-04-29 22:35:00|10184.8|10161.4|10180.3|10156.9|10185.1|10161.7|10180.3|10156.9|0
1588200000000|2020-04-29 22:40:00|10180.6|10157.2|10185.1|10161.7|10185.7|10162.3|10180.3|10156.9|0
1588200300000|2020-04-29 22:45:00|10184.8|10161.4|10183.4|10160|10186.4|10163|10183.4|10160|0
1588200600000|2020-04-29 22:50:00|10183|10159.6|10185.8|10162.4|10185.8|10162.4|10182.2|10158.8|0
1588200900000|2020-04-29 22:55:00|10185.4|10162|10183|10159.6|10185.8|10162.4|10182.8|10159.4|0
1588201200000|2020-04-29 23:00:00|10182.8|10159.4|10176.2|10152.8|10183|10159.6|10173.8|10150.4|0
1588201500000|2020-04-29 23:05:00|10175.8|10152.4|10175.6|10152.2|10176.2|10152.8|10173.8|10150.4|0
1588201800000|2020-04-29 23:10:00|10176.2|10152.8|10177.4|10154|10177.4|10154|10175|10151.6|0
1588202100000|2020-04-29 23:15:00|10176.8|10153.4|10174.6|10151.2|10177.4|10154|10174.4|10151|0
1588202400000|2020-04-29 23:20:00|10175|10151.6|10178|10154.6|10182.2|10158.8|10171.4|10148|0
1588202700000|2020-04-29 23:25:00|10177.4|10154|10173.2|10149.8|10178|10154.6|10171.4|10148|0
1588203000000|2020-04-29 23:30:00|10173.8|10150.4|10177.4|10154|10178|10154.6|10172|10148.6|0
1588203300000|2020-04-29 23:35:00|10176.8|10153.4|10183|10159.6|10185.2|10161.8|10175.6|10152.2|0
1588203600000|2020-04-29 23:40:00|10182.8|10159.4|10181.2|10157.8|10184|10160.6|10180.4|10157|0
1588203900000|2020-04-29 23:45:00|10180.4|10157|10177.4|10154|10180.6|10157.2|10176.4|10153|0
1588204200000|2020-04-29 23:50:00|10177.6|10154.2|10175.6|10152.2|10178.6|10155.2|10173.2|10149.8|0
1588204500000|2020-04-29 23:55:00|10175.8|10152.4|10174.4|10151|10178.6|10155.2|10174|10150.6|0
1588204800000|2020-04-30 00:00:00|10174|10150.6|10168.1|10144.7|10174|10150.6|10166|10142.6|0
1588205100000|2020-04-30 00:05:00|10167.8|10144.4|10163|10139.6|10169|10145.6|10163|10139.6|0
1588205400000|2020-04-30 00:10:00|10162.7|10139.3|10167.8|10144.4|10169.6|10146.2|10162.4|10139|0
1588205700000|2020-04-30 00:15:00|10167.2|10143.8|10163.9|10140.5|10167.2|10143.8|10159.9|10136.5|0
1588206000000|2020-04-30 00:20:00|10162.2|10138.8|10159|10135.6|10165.7|10142.3|10156.4|10133|0
1588206300000|2020-04-30 00:25:00|10159.3|10135.9|10169.4|10146|10169.4|10146|10159.3|10135.9|0
1588206600000|2020-04-30 00:30:00|10171.1|10147.7|10160.9|10137.5|10171.9|10148.5|10160.6|10137.2|0
1588206900000|2020-04-30 00:35:00|10160|10136.6|10160.3|10136.9|10160.9|10137.5|10156.6|10133.2|0
1588207200000|2020-04-30 00:40:00|10160.1|10136.7|10157.9|10134.5|10160.3|10136.9|10151.7|10128.3|0
1588207500000|2020-04-30 00:45:00|10158.8|10135.4|10159.3|10135.9|10159.6|10136.2|10147.2|10123.8|0
1588207800000|2020-04-30 00:50:00|10159.5|10136.1|10161.4|10138|10163.7|10140.3|10157.6|10134.2|0
1588208100000|2020-04-30 00:55:00|10161.7|10138.3|10162.9|10139.5|10167.2|10143.8|10158.2|10134.8|0
1588208400000|2020-04-30 01:00:00|10161.2|10137.8|10167.1|10143.7|10167.5|10144.1|10160.8|10137.4|0
1588208700000|2020-04-30 01:05:00|10167|10143.6|10173.4|10150|10174|10150.6|10162.8|10139.4|0
1588209000000|2020-04-30 01:10:00|10171.7|10148.3|10162.3|10138.9|10172|10148.6|10161.7|10138.3|0
1588209300000|2020-04-30 01:15:00|10155.6|10132.2|10161.4|10138|10164.3|10140.9|10153.6|10130.2|0
1588209600000|2020-04-30 01:20:00|10161.7|10138.3|10161.1|10137.7|10167.2|10143.8|10157.9|10134.5|0
1588209900000|2020-04-30 01:25:00|10160.8|10137.4|10169.5|10146.1|10169.5|10146.1|10158.7|10135.3|0
1588210200000|2020-04-30 01:30:00|10169.4|10146|10169.8|10146.4|10174.2|10150.8|10166.6|10143.2|0
1588210500000|2020-04-30 01:35:00|10170.1|10146.7|10169.3|10145.9|10170.1|10146.7|10161.7|10138.3|0
1588210800000|2020-04-30 01:40:00|10169.4|10146|10163.7|10140.3|10169.4|10146|10161.6|10138.2|0
1588211100000|2020-04-30 01:45:00|10164.5|10141.1|10151.3|10127.9|10164.7|10141.3|10149.2|10125.8|0
1588211400000|2020-04-30 01:50:00|10151.6|10128.2|10155.6|10132.2|10155.7|10132.3|10149.1|10125.7|0
1588211700000|2020-04-30 01:55:00|10155.7|10132.3|10158|10134.6|10158.6|10135.2|10153.4|10130|0
1588212000000|2020-04-30 02:00:00|10156.3|10132.9|10164.9|10141.5|10167.8|10144.4|10155.4|10132|0
1588212300000|2020-04-30 02:05:00|10166.6|10143.2|10173.6|10150.2|10173.9|10150.5|10164.3|10140.9|0
1588212600000|2020-04-30 02:10:00|10173.9|10150.5|10168.7|10145.3|10173.9|10150.5|10168.1|10144.7|0
1588212900000|2020-04-30 02:15:00|10168.9|10145.5|10175.1|10151.7|10175.1|10151.7|10168.4|10145|0
1588213200000|2020-04-30 02:20:00|10175.9|10152.5|10172.2|10148.8|10176.4|10153|10170.7|10147.3|0
1588213500000|2020-04-30 02:25:00|10171.3|10147.9|10176.8|10153.4|10176.8|10153.4|10171.3|10147.9|0
1588213800000|2020-04-30 02:30:00|10176.5|10153.1|10174.2|10150.8|10176.8|10153.4|10171.3|10147.9|0
1588214100000|2020-04-30 02:35:00|10173.9|10150.5|10181.4|10158|10181.7|10158.3|10173.9|10150.5|0
1588214400000|2020-04-30 02:40:00|10181.6|10158.2|10184|10160.6|10185.2|10161.8|10181.4|10158|0
1588214700000|2020-04-30 02:45:00|10183.7|10160.3|10184.9|10161.5|10185.5|10162.1|10182|10158.6|0
1588215000000|2020-04-30 02:50:00|10184.8|10161.4|10185.8|10162.4|10186.9|10163.5|10182.6|10159.2|0
1588215300000|2020-04-30 02:55:00|10185.6|10162.2|10184.6|10161.2|10186.6|10163.2|10184.3|10160.9|0
1588215600000|2020-04-30 03:00:00|10184.3|10160.9|10180.8|10157.4|10184.6|10161.2|10180.5|10157.1|0
1588215900000|2020-04-30 03:05:00|10181.1|10157.7|10183.7|10160.3|10184|10160.6|10181.1|10157.7|0
1588216200000|2020-04-30 03:10:00|10183.6|10160.2|10184.5|10161.1|10186.3|10162.9|10183.4|10160|0
1588216500000|2020-04-30 03:15:00|10184.6|10161.2|10185.2|10161.8|10186.9|10163.5|10181.4|10158|0
1588216800000|2020-04-30 03:20:00|10186|10162.6|10186.8|10163.4|10186.9|10163.5|10183.4|10160|0
1588217100000|2020-04-30 03:25:00|10186.6|10163.2|10196.8|10173.4|10196.8|10173.4|10186.3|10162.9|0
1588217400000|2020-04-30 03:30:00|10195.9|10172.5|10197.9|10174.5|10199.5|10176.1|10194.4|10171|0
1588217700000|2020-04-30 03:35:00|10197.6|10174.2|10202.8|10179.4|10202.8|10179.4|10195.8|10172.4|0
1588218000000|2020-04-30 03:40:00|10203.6|10180.2|10208.7|10185.3|10210.4|10187|10202.5|10179.1|0
1588218300000|2020-04-30 03:45:00|10208.4|10185|10211.7|10188.3|10212.6|10189.2|10206.9|10183.5|0
1588218600000|2020-04-30 03:50:00|10211.1|10187.7|10214|10190.6|10220.1|10196.7|10208.8|10185.4|0
1588218900000|2020-04-30 03:55:00|10213.7|10190.3|10219.7|10196.3|10220.1|10196.7|10211.7|10188.3|0
1588219200000|2020-04-30 04:00:00|10217.7|10194.3|10217.4|10194|10219.7|10196.3|10209.9|10186.5|0
1588219500000|2020-04-30 04:05:00|10217.5|10194.1|10220.3|10196.9|10220.9|10197.5|10214.2|10190.8|0
1588219800000|2020-04-30 04:10:00|10221.2|10197.8|10222.3|10198.9|10222.6|10199.2|10219.4|10196|0
1588220100000|2020-04-30 04:15:00|10222.2|10198.8|10218.3|10194.9|10225|10201.6|10218|10194.6|0
1588220400000|2020-04-30 04:20:00|10218.6|10195.2|10224.3|10200.9|10228.1|10204.7|10218|10194.6|0
1588220700000|2020-04-30 04:25:00|10224|10200.6|10268.5|10245.1|10275.1|10251.7|10224|10200.6|0
1588221000000|2020-04-30 04:30:00|10267.7|10244.3|10265.7|10242.3|10267.7|10244.3|10250.5|10227.1|0
1588221300000|2020-04-30 04:35:00|10267.4|10244|10252.5|10229.1|10269.4|10246|10252.2|10228.8|0
1588221600000|2020-04-30 04:40:00|10252.8|10229.4|10251.4|10228|10253.7|10230.3|10247.2|10223.8|0
1588221900000|2020-04-30 04:45:00|10251.1|10227.7|10251.1|10227.7|10252|10228.6|10248.2|10224.8|0
1588222200000|2020-04-30 04:50:00|10251|10227.6|10242.9|10219.5|10251.1|10227.7|10236.3|10212.9|0
1588222500000|2020-04-30 04:55:00|10242.7|10219.3|10245.2|10221.8|10247.5|10224.1|10238.6|10215.2|0
1588222800000|2020-04-30 05:00:00|10245.3|10221.9|10251.7|10228.3|10251.7|10228.3|10242.6|10219.2|0
1588223100000|2020-04-30 05:05:00|10251.4|10228|10257.6|10234.2|10258.2|10234.8|10249.7|10226.3|0
1588223400000|2020-04-30 05:10:00|10257.7|10234.3|10258.1|10234.7|10260.1|10236.7|10253.7|10230.3|0
1588223700000|2020-04-30 05:15:00|10257.8|10234.4|10244.2|10220.8|10257.8|10234.4|10241.6|10218.2|0
1588224000000|2020-04-30 05:20:00|10243.9|10220.5|10242.5|10219.1|10245.7|10222.3|10241|10217.6|0
1588224300000|2020-04-30 05:25:00|10242.2|10218.8|10235.6|10212.2|10242.2|10218.8|10232.7|10209.3|0
1588224600000|2020-04-30 05:30:00|10233.9|10210.5|10237|10213.6|10243.4|10220|10233|10209.6|0
1588224900000|2020-04-30 05:35:00|10237.1|10213.7|10239.7|10216.3|10241.7|10218.3|10234.1|10210.7|0
1588225200000|2020-04-30 05:40:00|10239.4|10216|10235.2|10211.8|10241.4|10218|10233.7|10210.3|0
1588225500000|2020-04-30 05:45:00|10234.3|10210.9|10230|10206.6|10234.6|10211.2|10228.7|10205.3|0
1588225800000|2020-04-30 05:50:00|10230.9|10207.5|10230.8|10207.4|10234.5|10211.1|10228.5|10205.1|0
1588226100000|2020-04-30 05:55:00|10231|10207.6|10225.3|10201.9|10240.1|10216.7|10225|10201.6|0
1588226400000|2020-04-30 06:00:00|10227|10203.6|10213.5|10190.1|10227.3|10203.9|10201.1|10177.7|0
1588226700000|2020-04-30 06:05:00|10213.8|10190.4|10196.9|10173.5|10216.4|10193|10192.9|10169.5|0
1588227000000|2020-04-30 06:10:00|10196|10172.6|10193.4|10170|10206.7|10183.3|10190|10166.6|0
1588227300000|2020-04-30 06:15:00|10193.7|10170.3|10197.4|10174|10199.7|10176.3|10189.4|10166|0
1588227600000|2020-04-30 06:20:00|10197.2|10173.8|10205.5|10182.1|10205.5|10182.1|10190.3|10166.9|0
1588227900000|2020-04-30 06:25:00|10203.8|10180.4|10200.7|10177.3|10206.1|10182.7|10191.5|10168.1|0
1588228200000|2020-04-30 06:30:00|10201|10177.6|10194.6|10171.2|10205|10181.6|10192.3|10168.9|0
1588228500000|2020-04-30 06:35:00|10194.3|10170.9|10187.8|10164.4|10199.3|10175.9|10187.2|10163.8|0
1588228800000|2020-04-30 06:40:00|10187.5|10164.1|10193.5|10170.1|10196.4|10173|10187.2|10163.8|0
1588229100000|2020-04-30 06:45:00|10193.2|10169.8|10205.2|10181.8|10207.8|10184.4|10183.7|10160.3|0
1588229400000|2020-04-30 06:50:00|10205.5|10182.1|10200.1|10176.7|10209.1|10185.7|10198.4|10175|0
1588229700000|2020-04-30 06:55:00|10198.4|10175|10203.7|10180.3|10207.7|10184.3|10195.6|10172.2|0
1588230000000|2020-04-30 07:00:00|10203.8|10180.4|10189.4|10166|10203.9|10180.5|10181.9|10158.5|0
1588230300000|2020-04-30 07:05:00|10189.7|10166.3|10197.4|10174|10216.4|10193|10189.4|10166|0
1588230600000|2020-04-30 07:10:00|10197.7|10174.3|10199.7|10176.3|10199.7|10176.3|10184.8|10161.4|0
1588230900000|2020-04-30 07:15:00|10200|10176.6|10179.8|10156.4|10205.5|10182.1|10169.8|10146.4|0
1588231200000|2020-04-30 07:20:00|10180.1|10156.7|10169.7|10146.3|10186|10162.6|10162.2|10138.8|0
1588231500000|2020-04-30 07:25:00|10168.9|10145.5|10153.2|10129.8|10171.9|10148.5|10153.2|10129.8|0
1588231800000|2020-04-30 07:30:00|10152.9|10129.5|10163.2|10139.8|10165.3|10141.9|10151.8|10128.4|0
1588232100000|2020-04-30 07:35:00|10162.4|10139|10148.7|10125.3|10164.7|10141.3|10144.1|10120.7|0
1588232400000|2020-04-30 07:40:00|10147|10123.6|10157.1|10133.7|10162.5|10139.1|10137.8|10114.4|0
1588232700000|2020-04-30 07:45:00|10156.8|10133.4|10171.1|10147.7|10172|10148.6|10154.5|10131.1|0
1588233000000|2020-04-30 07:50:00|10172.8|10149.4|10155.1|10131.7|10176|10152.6|10154.4|10131|0
1588233300000|2020-04-30 07:55:00|10155|10131.6|10142.4|10119|10155|10131.6|10131.8|10108.4|0
1588233600000|2020-04-30 08:00:00|10142.7|10119.3|10152.5|10129.1|10155.5|10132.1|10140.1|10116.7|0
1588233900000|2020-04-30 08:05:00|10152.7|10129.3|10151.1|10127.7|10153.4|10130|10143.9|10120.5|0
1588234200000|2020-04-30 08:10:00|10150.8|10127.4|10153|10129.6|10162.6|10139.2|10150.8|10127.4|0
1588234500000|2020-04-30 08:15:00|10157.6|10134.2|10153.4|10130|10165.7|10142.3|10152.2|10128.8|0
1588234800000|2020-04-30 08:20:00|10154.2|10130.8|10135.9|10112.5|10154.8|10131.4|10135.3|10111.9|0
1588235100000|2020-04-30 08:25:00|10137.6|10114.2|10144.1|10120.7|10145.1|10121.7|10135.3|10111.9|0
1588235400000|2020-04-30 08:30:00|10144.3|10120.9|10153.8|10130.4|10169.9|10146.5|10142.4|10119|0
1588235700000|2020-04-30 08:35:00|10154.1|10130.7|10149.7|10126.3|10157.8|10134.4|10147.1|10123.7|0
1588236000000|2020-04-30 08:40:00|10151.4|10128|10151.4|10128|10157.7|10134.3|10147.9|10124.5|0
1588236300000|2020-04-30 08:45:00|10151.6|10128.2|10154.5|10131.1|10159.9|10136.5|10151.6|10128.2|0
1588236600000|2020-04-30 08:50:00|10154.7|10131.3|10150.8|10127.4|10158.7|10135.3|10146.3|10122.9|0
1588236900000|2020-04-30 08:55:00|10151.1|10127.7|10134.3|10110.9|10151.4|10128|10132|10108.6|0
1588237200000|2020-04-30 09:00:00|10136|10112.6|10142.1|10118.7|10142.7|10119.3|10134|10110.6|0
1588237500000|2020-04-30 09:05:00|10141.9|10118.5|10139.5|10116.1|10142.1|10118.7|10136|10112.6|0
1588237800000|2020-04-30 09:10:00|10139.3|10115.9|10141.9|10118.5|10146.7|10123.3|10138.1|10114.7|0
1588238100000|2020-04-30 09:15:00|10142|10118.6|10145.9|10122.5|10151.4|10128|10137.3|10113.9|0
1588238400000|2020-04-30 09:20:00|10147.6|10124.2|10143.6|10120.2|10150.2|10126.8|10140.7|10117.3|0
1588238700000|2020-04-30 09:25:00|10143.7|10120.3|10149.1|10125.7|10153.1|10129.7|10142.5|10119.1|0
1588239000000|2020-04-30 09:30:00|10147.4|10124|10154.8|10131.4|10155.4|10132|10141|10117.6|0
1588239300000|2020-04-30 09:35:00|10154.5|10131.1|10152.2|10128.8|10155.1|10131.7|10146.8|10123.4|0
1588239600000|2020-04-30 09:40:00|10150.5|10127.1|10158.2|10134.8|10159.4|10136|10149.3|10125.9|0
1588239900000|2020-04-30 09:45:00|10158.5|10135.1|10162|10138.6|10166|10142.6|10153.9|10130.5|0
1588240200000|2020-04-30 09:50:00|10161.7|10138.3|10154.2|10130.8|10162.1|10138.7|10153.9|10130.5|0
1588240500000|2020-04-30 09:55:00|10153.9|10130.5|10167.1|10143.7|10167.7|10144.3|10153.9|10130.5|0
1588240800000|2020-04-30 10:00:00|10167.3|10143.9|10168.5|10145.1|10177.2|10153.8|10167.3|10143.9|0
1588241100000|2020-04-30 10:05:00|10168.8|10145.4|10159.3|10135.9|10169.1|10145.7|10156.6|10133.2|0
1588241400000|2020-04-30 10:10:00|10159|10135.6|10156.1|10132.7|10161.8|10138.4|10155.8|10132.4|0
1588241700000|2020-04-30 10:15:00|10156.3|10132.9|10152|10128.6|10156.4|10133|10145.9|10122.5|0
1588242000000|2020-04-30 10:20:00|10152.3|10128.9|10165.6|10142.2|10165.9|10142.5|10148|10124.6|0
1588242300000|2020-04-30 10:25:00|10165.7|10142.3|10150.9|10127.5|10165.9|10142.5|10150|10126.6|0
1588242600000|2020-04-30 10:30:00|10150.7|10127.3|10144.2|10120.8|10150.9|10127.5|10141.3|10117.9|0
1588242900000|2020-04-30 10:35:00|10142.5|10119.1|10146.2|10122.8|10148.5|10125.1|10141.6|10118.2|0
1588243200000|2020-04-30 10:40:00|10146.5|10123.1|10136.4|10113|10148.2|10124.8|10136.1|10112.7|0
1588243500000|2020-04-30 10:45:00|10136.1|10112.7|10135.2|10111.8|10141.3|10117.9|10135.2|10111.8|0
1588243800000|2020-04-30 10:50:00|10135.5|10112.1|10119.5|10096.1|10135.5|10112.1|10113.7|10090.3|0
1588244100000|2020-04-30 10:55:00|10119.2|10095.8|10120.8|10097.4|10125.9|10102.5|10117.8|10094.4|0
1588244400000|2020-04-30 11:00:00|10120.5|10097.1|10121.7|10098.3|10127.1|10103.7|10115.9|10092.5|0
1588244700000|2020-04-30 11:05:00|10121.4|10098|10116.4|10093|10122|10098.6|10113.9|10090.5|0
1588245000000|2020-04-30 11:10:00|10116.1|10092.7|10110.6|10087.2|10116.3|10092.9|10110|10086.6|0
1588245300000|2020-04-30 11:15:00|10110.9|10087.5|10119.8|10096.4|10123.3|10099.9|10110.9|10087.5|0
1588245600000|2020-04-30 11:20:00|10119.7|10096.3|10103.4|10080|10119.8|10096.4|10099.4|10076|0
1588245900000|2020-04-30 11:25:00|10103.2|10079.8|10103.4|10080|10107.7|10084.3|10100.8|10077.4|0
1588246200000|2020-04-30 11:30:00|10103.1|10079.7|10109.2|10085.8|10110.7|10087.3|10103.1|10079.7|0
1588246500000|2020-04-30 11:35:00|10107.5|10084.1|10119.4|10096|10119.7|10096.3|10101.7|10078.3|0
1588246800000|2020-04-30 11:40:00|10117.7|10094.3|10124.2|10100.8|10128.9|10105.5|10117.1|10093.7|0
1588247100000|2020-04-30 11:45:00|10123.9|10100.5|10085|10061.6|10126.1|10102.7|10070.9|10047.5|0
1588247400000|2020-04-30 11:50:00|10085.3|10061.9|10074.5|10051.1|10091.7|10068.3|10068.5|10045.1|0
1588247700000|2020-04-30 11:55:00|10072.8|10049.4|10057.4|10034|10073.9|10050.5|10055.9|10032.5|0
1588248000000|2020-04-30 12:00:00|10057.2|10033.8|10079.1|10055.7|10079.4|10056|10054.5|10031.1|0
1588248300000|2020-04-30 12:05:00|10077.4|10054|10094.6|10071.2|10096.6|10073.2|10074.8|10051.4|0
1588248600000|2020-04-30 12:10:00|10094.9|10071.5|10089.7|10066.3|10100.3|10076.9|10082.8|10059.4|0
1588248900000|2020-04-30 12:15:00|10086.3|10062.9|10080.8|10057.4|10088.4|10065|10076.7|10053.3|0
1588249200000|2020-04-30 12:20:00|10081|10057.6|10089.1|10065.7|10089.7|10066.3|10078.6|10055.2|0
1588249500000|2020-04-30 12:25:00|10090.8|10067.4|10094.9|10071.5|10103.3|10079.9|10090|10066.6|0
1588249800000|2020-04-30 12:30:00|10093.2|10069.8|10100.9|10077.5|10111.3|10087.9|10092|10068.6|0
1588250100000|2020-04-30 12:35:00|10101.5|10078.1|10077.2|10053.8|10110.2|10086.8|10075.5|10052.1|0
1588250400000|2020-04-30 12:40:00|10077.5|10054.1|10089.4|10066|10099.8|10076.4|10072.8|10049.4|0
1588250700000|2020-04-30 12:45:00|10090|10066.6|10077.2|10053.8|10094|10070.6|10076.9|10053.5|0
1588251000000|2020-04-30 12:50:00|10077.3|10053.9|10064|10040.6|10080.5|10057.1|10053|10029.6|0
1588251300000|2020-04-30 12:55:00|10064.3|10040.9|10054.9|10031.5|10077.7|10054.3|10054.6|10031.2|0
1588251600000|2020-04-30 13:00:00|10055.2|10031.8|10043.7|10020.3|10059.6|10036.2|10043.1|10019.7|0
1588251900000|2020-04-30 13:05:00|10044|10020.6|10019.9|9996.5|10046.6|10023.2|10015.6|9992.2|0
1588252200000|2020-04-30 13:10:00|10020.2|9996.8|10046.9|10023.5|10047.5|10024.1|10019.9|9996.5|0
1588252500000|2020-04-30 13:15:00|10047.2|10023.8|10049.2|10025.8|10055.8|10032.4|10042.3|10018.9|0
1588252800000|2020-04-30 13:20:00|10050.9|10027.5|10053.4|10030|10060.8|10037.4|10037.4|10014|0
1588253100000|2020-04-30 13:25:00|10053.9|10030.5|10056.9|10033.5|10059.4|10036|10051.1|10027.7|0
1588253400000|2020-04-30 13:30:00|10057.2|10033.8|10025.3|10001.9|10057.2|10033.8|10025.3|10001.9|0
1588253700000|2020-04-30 13:35:00|10025.2|10001.8|10040.9|10017.5|10041|10017.6|10019.9|9996.5|0
1588254000000|2020-04-30 13:40:00|10040.7|10017.3|10041|10017.6|10047|10023.6|10030.3|10006.9|0
1588254300000|2020-04-30 13:45:00|10041.2|10017.8|10036.9|10013.5|10045.8|10022.4|10032.5|10009.1|0
1588254600000|2020-04-30 13:50:00|10037|10013.6|10053.8|10030.4|10053.8|10030.4|10034.6|10011.2|0
1588254900000|2020-04-30 13:55:00|10053|10029.6|10067.2|10043.8|10071.1|10047.7|10051.7|10028.3|0
1588255200000|2020-04-30 14:00:00|10067|10043.6|10064.6|10041.2|10082.1|10058.7|10064.3|10040.9|0
1588255500000|2020-04-30 14:05:00|10064.3|10040.9|10070.6|10047.2|10078|10054.6|10056.6|10033.2|0
1588255800000|2020-04-30 14:10:00|10070.8|10047.4|10072.1|10048.7|10081.1|10057.7|10064.8|10041.4|0
1588256100000|2020-04-30 14:15:00|10072|10048.6|10059.2|10035.8|10073.1|10049.7|10055|10031.6|0
1588256400000|2020-04-30 14:20:00|10059.3|10035.9|10049.6|10026.2|10061.4|10038|10044.2|10020.8|0
1588256700000|2020-04-30 14:25:00|10049.8|10026.4|10074.4|10051|10076.3|10052.9|10049.8|10026.4|0
1588257000000|2020-04-30 14:30:00|10074.3|10050.9|10077.5|10054.1|10085.7|10062.3|10073.5|10050.1|0
1588257300000|2020-04-30 14:35:00|10077.4|10054|10067.7|10044.3|10082.6|10059.2|10067.7|10044.3|0
1588257600000|2020-04-30 14:40:00|10068.4|10045|10054.5|10031.1|10074|10050.6|10051|10027.6|0
1588257900000|2020-04-30 14:45:00|10054.6|10031.2|10059.7|10036.3|10061.5|10038.1|10053.5|10030.1|0
1588258200000|2020-04-30 14:50:00|10059.5|10036.1|10060.6|10037.2|10065.3|10041.9|10052.7|10029.3|0
1588258500000|2020-04-30 14:55:00|10060.5|10037.1|10048.1|10024.7|10066.3|10042.9|10047.2|10023.8|0
1588258800000|2020-04-30 15:00:00|10048.8|10025.4|10068.8|10045.4|10073.3|10049.9|10048.8|10025.4|0
1588259100000|2020-04-30 15:05:00|10068|10044.6|10064.5|10041.1|10068.3|10044.9|10056.1|10032.7|0
1588259400000|2020-04-30 15:10:00|10064.4|10041|10052.3|10028.9|10067.4|10044|10051.5|10028.1|0
1588259700000|2020-04-30 15:15:00|10051.6|10028.2|10035.6|10012.2|10056.5|10033.1|10035.3|10011.9|0
1588260000000|2020-04-30 15:20:00|10034.9|10011.5|10033.2|10009.8|10042.6|10019.2|10027.9|10004.5|0
1588260300000|2020-04-30 15:25:00|10032.5|10009.1|10014.7|9991.3|10040|10016.6|10014.7|9991.3|0
1588260600000|2020-04-30 15:30:00|10013.9|9990.5|10015.9|9992.5|10034|10010.6|10008.3|9984.9|0
1588260900000|2020-04-30 15:35:00|10015.8|9992.4|10028.8|10005.4|10028.8|10005.4|10015.8|9992.4|0
1588261200000|2020-04-30 15:40:00|10028.7|10005.3|10025.3|10001.9|10035.8|10012.4|10024.4|10001|0
1588261500000|2020-04-30 15:45:00|10025.2|10001.8|10001.1|9977.7|10026.2|10002.8|10001.1|9977.7|0
1588261800000|2020-04-30 15:50:00|10001.2|9977.8|9992.8|9969.4|10002.4|9979|9988.5|9965.1|0
1588262100000|2020-04-30 15:55:00|9992.6|9969.2|9968.6|9945.2|9993|9969.6|9968.6|9945.2|0
1588262400000|2020-04-30 16:00:00|9968.7|9945.3|9936.5|9913.1|9968.7|9945.3|9933.7|9910.3|0
1588262700000|2020-04-30 16:05:00|9937.2|9913.8|9932.7|9909.3|9947.2|9923.8|9922.9|9899.5|0
1588263000000|2020-04-30 16:10:00|9932.8|9909.4|9923.7|9900.3|9935.3|9911.9|9920.5|9897.1|0
1588263300000|2020-04-30 16:15:00|9923.6|9900.2|9904.8|9881.4|9926.6|9903.2|9904.6|9881.2|0
1588263600000|2020-04-30 16:20:00|9904.7|9881.3|9904.7|9881.3|9909.6|9886.2|9899.9|9876.5|0
1588263900000|2020-04-30 16:25:00|9904.3|9880.9|9903.4|9880|9909.5|9886.1|9901.2|9877.8|0
1588264200000|2020-04-30 16:30:00|9903.6|9880.2|9870.3|9846.9|9903.6|9880.2|9866.1|9842.7|0
1588264500000|2020-04-30 16:35:00|9870.5|9847.1|9882.7|9859.3|9891.1|9867.7|9867.8|9844.4|0
1588264800000|2020-04-30 16:40:00|9882.3|9858.9|9881.9|9858.5|9887.7|9864.3|9876.2|9852.8|0
1588265100000|2020-04-30 16:45:00|9881.8|9858.4|9883|9859.6|9886.7|9863.3|9872.5|9849.1|0
1588265400000|2020-04-30 16:50:00|9882.8|9859.4|9892.8|9869.4|9894.7|9871.3|9876.6|9853.2|0
1588265700000|2020-04-30 16:55:00|9892.7|9869.3|9899.8|9876.4|9925.3|9901.9|9879.3|9855.9|0
1588266000000|2020-04-30 17:00:00|9899.1|9875.7|9883.6|9860.2|9900.9|9877.5|9883.4|9860|0
1588266300000|2020-04-30 17:05:00|9883.7|9860.3|9897.9|9874.5|9897.9|9874.5|9877.3|9853.9|0
1588266600000|2020-04-30 17:10:00|9897.7|9874.3|9898.9|9875.5|9911.6|9888.2|9894.2|9870.8|0
1588266900000|2020-04-30 17:15:00|9899|9875.6|9897.4|9874|9907.4|9884|9896.3|9872.9|0
1588267200000|2020-04-30 17:20:00|9897.7|9874.3|9883.1|9859.7|9901.6|9878.2|9883.1|9859.7|0
1588267500000|2020-04-30 17:25:00|9883|9859.6|9883.5|9860.1|9892.1|9868.7|9875.5|9852.1|0
1588267800000|2020-04-30 17:30:00|9883.4|9860|9873|9849.6|9885|9861.6|9871.9|9848.5|0
1588268100000|2020-04-30 17:35:00|9873.1|9849.7|9868.3|9844.9|9877.8|9854.4|9865.8|9842.4|0
1588268400000|2020-04-30 17:40:00|9866.8|9843.4|9867.4|9844|9867.4|9844|9858.2|9834.8|0
1588268700000|2020-04-30 17:45:00|9867.3|9843.9|9873.9|9850.5|9874.4|9851|9861|9837.6|0
1588269000000|2020-04-30 17:50:00|9873.8|9850.4|9877.1|9853.7|9878.5|9855.1|9860.8|9837.4|0
1588269300000|2020-04-30 17:55:00|9876.7|9853.3|9871.8|9848.4|9877.3|9853.9|9869.3|9845.9|0
1588269600000|2020-04-30 18:00:00|9871.9|9848.5|9878.3|9854.9|9878.9|9855.5|9861.6|9838.2|0
1588269900000|2020-04-30 18:05:00|9878.2|9854.8|9883.8|9860.4|9887.6|9864.2|9875.5|9852.1|0
1588270200000|2020-04-30 18:10:00|9883.1|9859.7|9901.3|9877.9|9902|9878.6|9881.9|9858.5|0
1588270500000|2020-04-30 18:15:00|9901.2|9877.8|9890.3|9866.9|9901.2|9877.8|9889.8|9866.4|0
1588270800000|2020-04-30 18:20:00|9890.2|9866.8|9892.6|9869.2|9898.5|9875.1|9890.2|9866.8|0
1588271100000|2020-04-30 18:25:00|9892.7|9869.3|9896.5|9873.1|9899.9|9876.5|9890.7|9867.3|0
1588271400000|2020-04-30 18:30:00|9896.4|9873|9899.6|9876.2|9905.2|9881.8|9894.8|9871.4|0
1588271700000|2020-04-30 18:35:00|9899.7|9876.3|9890|9866.6|9899.7|9876.3|9885.7|9862.3|0
1588272000000|2020-04-30 18:40:00|9889.7|9866.3|9884|9860.6|9890.8|9867.4|9882|9858.6|0
1588272300000|2020-04-30 18:45:00|9883.9|9860.5|9890.3|9866.9|9891.8|9868.4|9881.3|9857.9|0
1588272600000|2020-04-30 18:50:00|9890.5|9867.1|9889.6|9866.2|9897.9|9874.5|9884.1|9860.7|0
1588272900000|2020-04-30 18:55:00|9889.7|9866.3|9887|9863.6|9891.8|9868.4|9879.3|9855.9|0
1588273200000|2020-04-30 19:00:00|9887.7|9864.3|9879.5|9856.1|9888.9|9865.5|9877.7|9854.3|0
1588273500000|2020-04-30 19:05:00|9879.6|9856.2|9893.5|9870.1|9896|9872.6|9879.6|9856.2|0
1588273800000|2020-04-30 19:10:00|9895|9871.6|9890.7|9867.3|9895|9871.6|9889.5|9866.1|0
1588274100000|2020-04-30 19:15:00|9890.6|9867.2|9899.2|9875.8|9908.2|9884.8|9890.6|9867.2|0
1588274400000|2020-04-30 19:20:00|9899.3|9875.9|9897.3|9873.9|9903.9|9880.5|9894.7|9871.3|0
1588274700000|2020-04-30 19:25:00|9897.5|9874.1|9883.5|9860.1|9897.6|9874.2|9878.6|9855.2|0
1588275000000|2020-04-30 19:30:00|9885|9861.6|9884.6|9861.2|9895.9|9872.5|9884.6|9861.2|0
1588275300000|2020-04-30 19:35:00|9884.7|9861.3|9872.3|9848.9|9887.3|9863.9|9872.1|9848.7|0
1588275600000|2020-04-30 19:40:00|9872.2|9848.8|9875.5|9852.1|9879.6|9856.2|9864.6|9841.2|0
1588275900000|2020-04-30 19:45:00|9875.4|9852|9865.2|9841.8|9879.2|9855.8|9862.9|9839.5|0
1588276200000|2020-04-30 19:50:00|9866.7|9843.3|9883|9859.6|9886.5|9863.1|9864.7|9841.3|0
1588276500000|2020-04-30 19:55:00|9883.2|9859.8|9887.5|9864.1|9914|9890.6|9880|9856.6|0
1588276800000|2020-04-30 20:00:00|9891|9867.6|9872.7|9849.3|9897.5|9874.1|9869.7|9846.3|0
1588277100000|2020-04-30 20:05:00|9873.3|9849.9|9879.2|9855.8|9879.2|9855.8|9860.8|9837.4|0
1588277400000|2020-04-30 20:10:00|9878.6|9855.2|9883.5|9860.1|9886.3|9862.9|9873.3|9849.9|0
1588277700000|2020-04-30 20:15:00|9883.4|9860|9882.5|9859.1|9884.2|9860.8|9879.4|9856|0
1588278000000|2020-04-30 20:20:00|9882.6|9859.2|9880.2|9856.8|9883|9859.6|9879.9|9856.5|0
1588278300000|2020-04-30 20:25:00|9880.1|9856.7|9879.1|9855.7|9881.2|9857.8|9878.4|9855|0
1588278600000|2020-04-30 20:30:00|9880.7|9857.3|9873|9849.6|9895.5|9872.1|9868.8|9845.4|0
1588278900000|2020-04-30 20:35:00|9873.5|9850.1|9864.7|9841.3|9877.7|9854.3|9861.1|9837.7|0
1588279200000|2020-04-30 20:40:00|9864.1|9840.7|9851.1|9827.7|9871.2|9847.8|9846.9|9823.5|0
1588279500000|2020-04-30 20:45:00|9851.6|9828.2|9869.2|9845.8|9876.3|9852.9|9840.4|9817|0
1588279800000|2020-04-30 20:50:00|9868.6|9845.2|9878.7|9855.3|9881.1|9857.7|9868.6|9845.2|0
1588280100000|2020-04-30 20:55:00|9879.3|9855.9|9878.8|9855.4|9882.2|9858.8|9874|9850.6|0
1588280400000|2020-04-30 21:00:00|9879.5|9856.1|9877.9|9854.5|9880.2|9856.8|9877.3|9853.9|0
1588280700000|2020-04-30 21:05:00|9878.1|9854.7|9877.6|9854.2|9878.1|9854.7|9876.5|9853.1|0
1588281000000|2020-04-30 21:10:00|9877.5|9854.1|9872.6|9849.2|9877.5|9854.1|9872.5|9849.1|0
1588281300000|2020-04-30 21:15:00|9872.5|9849.1|9868.3|9844.9|9872.5|9849.1|9868.3|9844.9|0
1588281600000|2020-04-30 21:20:00|9867.5|9844.1|9867.4|9844|9870.8|9847.4|9864.9|9841.5|0
1588281900000|2020-04-30 21:25:00|9868.7|9845.3|9862.7|9839.3|9868.7|9845.3|9862.1|9838.7|0
1588282200000|2020-04-30 21:30:00|9863|9839.6|9857.7|9834.3|9863.2|9839.8|9855|9831.6|0
1588282500000|2020-04-30 21:35:00|9857.9|9834.5|9872.4|9849|9874|9850.6|9856.5|9833.1|0
1588282800000|2020-04-30 21:40:00|9872.1|9848.7|9872.7|9849.3|9872.9|9849.5|9870.1|9846.7|0
1588283100000|2020-04-30 21:45:00|9872.2|9848.8|9873.1|9849.7|9874.7|9851.3|9871|9847.6|0
1588283400000|2020-04-30 21:50:00|9872.4|9849|9870.6|9847.2|9872.8|9849.4|9870.6|9847.2|0
1588283700000|2020-04-30 21:55:00|9870.7|9847.3|9864.5|9841.1|9870.7|9847.3|9864.1|9840.7|0
1588284000000|2020-04-30 22:00:00|9860.3|9836.9|9841.6|9818.2|9862.1|9838.7|9835.3|9811.9|0
1588284300000|2020-04-30 22:05:00|9842.2|9818.8|9849.2|9825.8|9849.8|9826.4|9839.8|9816.4|0
1588284600000|2020-04-30 22:10:00|9848.9|9825.5|9829|9805.6|9855.1|9831.7|9825.1|9801.7|0
1588284900000|2020-04-30 22:15:00|9828.7|9805.3|9847.6|9824.2|9851.1|9827.7|9818.9|9795.5|0
1588285200000|2020-04-30 22:20:00|9849.3|9825.9|9847.3|9823.9|9853.5|9830.1|9845.5|9822.1|0
1588285500000|2020-04-30 22:25:00|9847.6|9824.2|9854.1|9830.7|9856.5|9833.1|9846.4|9823|0
1588285800000|2020-04-30 22:30:00|9854.4|9831|9857.1|9833.7|9858.5|9835.1|9852.3|9828.9|0
1588286100000|2020-04-30 22:35:00|9856.5|9833.1|9858.9|9835.5|9860.1|9836.7|9854.7|9831.3|0
1588286400000|2020-04-30 22:40:00|9858.3|9834.9|9853.5|9830.1|9858.3|9834.9|9844|9820.6|0
1588286700000|2020-04-30 22:45:00|9853.2|9829.8|9860.6|9837.2|9862.1|9838.7|9852.9|9829.5|0
1588287000000|2020-04-30 22:50:00|9859.5|9836.1|9858.3|9834.9|9862.1|9838.7|9857.1|9833.7|0
1588287300000|2020-04-30 22:55:00|9858|9834.6|9867.2|9843.8|9869|9845.6|9854.1|9830.7|0
1588287600000|2020-04-30 23:00:00|9866.9|9843.5|9865.5|9842.1|9870.3|9846.9|9865.4|9842|0
1588287900000|2020-04-30 23:05:00|9865.2|9841.8|9863.2|9839.8|9872.7|9849.3|9862.7|9839.3|0
1588288200000|2020-04-30 23:10:00|9862.7|9839.3|9867.4|9844|9870.1|9846.7|9860.9|9837.5|0
1588288500000|2020-04-30 23:15:00|9867.1|9843.7|9871.8|9848.4|9872.8|9849.4|9867.1|9843.7|0
1588288800000|2020-04-30 23:20:00|9872.2|9848.8|9871|9847.6|9872.8|9849.4|9868.9|9845.5|0
1588289100000|2020-04-30 23:25:00|9871.6|9848.2|9870.1|9846.7|9871.6|9848.2|9866.2|9842.8|0
1588289400000|2020-04-30 23:30:00|9869.8|9846.4|9877.5|9854.1|9882|9858.6|9869.8|9846.4|0
1588289700000|2020-04-30 23:35:00|9876.9|9853.5|9876|9852.6|9877.5|9854.1|9871|9847.6|0
1588290000000|2020-04-30 23:40:00|9876.9|9853.5|9875.1|9851.7|9878.1|9854.7|9872.2|9848.8|0
1588290300000|2020-04-30 23:45:00|9875.4|9852|9876.9|9853.5|9880.5|9857.1|9874.8|9851.4|0
1588290600000|2020-04-30 23:50:00|9876.3|9852.9|9872.2|9848.8|9876.3|9852.9|9866.8|9843.4|0
1588290900000|2020-04-30 23:55:00|9872.4|9849|9882.9|9859.5|9886.1|9862.7|9872.4|9849|0
1588291200000|2020-05-01 00:00:00|9883.1|9859.7|9885.2|9861.8|9890.6|9867.2|9881.1|9857.7|0
1588291500000|2020-05-01 00:05:00|9885.5|9862.1|9880|9856.6|9885.8|9862.4|9878.2|9854.8|0
1588291800000|2020-05-01 00:10:00|9879.4|9856|9879.4|9856|9882.4|9859|9870.5|9847.1|0
1588292100000|2020-05-01 00:15:00|9879.7|9856.3|9875.2|9851.8|9879.7|9856.3|9872.3|9848.9|0
1588292400000|2020-05-01 00:20:00|9875.8|9852.4|9878.2|9854.8|9882.1|9858.7|9871.7|9848.3|0
1588292700000|2020-05-01 00:25:00|9878.8|9855.4|9873.8|9850.4|9883|9859.6|9871.8|9848.4|0
1588293000000|2020-05-01 00:30:00|9874.2|9850.8|9875.9|9852.5|9877.7|9854.3|9866.4|9843|0
1588293300000|2020-05-01 00:35:00|9876.5|9853.1|9876.8|9853.4|9878|9854.6|9872.4|9849|0
1588293600000|2020-05-01 00:40:00|9876.2|9852.8|9885.7|9862.3|9886.9|9863.5|9873.9|9850.5|0
1588293900000|2020-05-01 00:45:00|9886.3|9862.9|9886.3|9862.9|9887.5|9864.1|9882.8|9859.4|0
1588294200000|2020-05-01 00:50:00|9885.7|9862.3|9890.5|9867.1|9890.5|9867.1|9885.7|9862.3|0
1588294500000|2020-05-01 00:55:00|9890.2|9866.8|9890.5|9867.1|9891.7|9868.3|9886.9|9863.5|0
1588294800000|2020-05-01 01:00:00|9890.8|9867.4|9894.1|9870.7|9895.6|9872.2|9888.7|9865.3|0
1588295100000|2020-05-01 01:05:00|9893.8|9870.4|9892.3|9868.9|9896.5|9873.1|9892.3|9868.9|0
1588295400000|2020-05-01 01:10:00|9891.7|9868.3|9886.4|9863|9892.9|9869.5|9884|9860.6|0
1588295700000|2020-05-01 01:15:00|9883.4|9860|9888.2|9864.8|9891.1|9867.7|9881.6|9858.2|0
1588296000000|2020-05-01 01:20:00|9887.6|9864.2|9886.4|9863|9891.7|9868.3|9886.4|9863|0
1588296300000|2020-05-01 01:25:00|9885.8|9862.4|9881.6|9858.2|9887|9863.6|9881.6|9858.2|0
1588296600000|2020-05-01 01:30:00|9880.4|9857|9881.3|9857.9|9882.8|9859.4|9876.3|9852.9|0
1588296900000|2020-05-01 01:35:00|9881.6|9858.2|9876.9|9853.5|9882.8|9859.4|9873|9849.6|0
1588297200000|2020-05-01 01:40:00|9875.7|9852.3|9876.9|9853.5|9877.5|9854.1|9873.3|9849.9|0
1588297500000|2020-05-01 01:45:00|9876.3|9852.9|9868.1|9844.7|9876.3|9852.9|9867.8|9844.4|0
1588297800000|2020-05-01 01:50:00|9867.8|9844.4|9869.9|9846.5|9870.2|9846.8|9863.4|9840|0
1588298100000|2020-05-01 01:55:00|9869.3|9845.9|9871.1|9847.7|9877.7|9854.3|9869.3|9845.9|0
1588298400000|2020-05-01 02:00:00|9871.4|9848|9874.7|9851.3|9874.7|9851.3|9866.4|9843|0
1588298700000|2020-05-01 02:05:00|9874.1|9850.7|9870.2|9846.8|9875.9|9852.5|9867.3|9843.9|0
1588299000000|2020-05-01 02:10:00|9869.6|9846.2|9854|9830.6|9869.6|9846.2|9854|9830.6|0
1588299300000|2020-05-01 02:15:00|9853.7|9830.3|9856.9|9833.5|9859.9|9836.5|9852.8|9829.4|0
1588299600000|2020-05-01 02:20:00|9856.6|9833.2|9860.5|9837.1|9861.1|9837.7|9856.6|9833.2|0
1588299900000|2020-05-01 02:25:00|9860.8|9837.4|9854|9830.6|9860.8|9837.4|9849.8|9826.4|0
1588300200000|2020-05-01 02:30:00|9853.4|9830|9855.2|9831.8|9857|9833.6|9852.8|9829.4|0
1588300500000|2020-05-01 02:35:00|9855.8|9832.4|9849.2|9825.8|9857.6|9834.2|9848.6|9825.2|0
1588300800000|2020-05-01 02:40:00|9849.8|9826.4|9843.3|9819.9|9849.8|9826.4|9842.1|9818.7|0
1588301100000|2020-05-01 02:45:00|9844.2|9820.8|9844.5|9821.1|9846.3|9822.9|9840.3|9816.9|0
1588301400000|2020-05-01 02:50:00|9845.1|9821.7|9844.5|9821.1|9847.5|9824.1|9842.7|9819.3|0
1588301700000|2020-05-01 02:55:00|9845.7|9822.3|9850.9|9827.5|9853.7|9830.3|9844.5|9821.1|0
1588302000000|2020-05-01 03:00:00|9851.5|9828.1|9845.2|9821.8|9856.2|9832.8|9843.2|9819.8|0
1588302300000|2020-05-01 03:05:00|9844.9|9821.5|9847.6|9824.2|9847.9|9824.5|9840.2|9816.8|0
1588302600000|2020-05-01 03:10:00|9847.3|9823.9|9843.2|9819.8|9849.7|9826.3|9840.2|9816.8|0
1588302900000|2020-05-01 03:15:00|9842.6|9819.2|9849.1|9825.7|9852.1|9828.7|9842|9818.6|0
1588303200000|2020-05-01 03:20:00|9848.8|9825.4|9851.5|9828.1|9851.5|9828.1|9845.5|9822.1|0
1588303500000|2020-05-01 03:25:00|9852.7|9829.3|9854.5|9831.1|9856.2|9832.8|9850.9|9827.5|0
1588303800000|2020-05-01 03:30:00|9855|9831.6|9855.6|9832.2|9856.2|9832.8|9848.8|9825.4|0
1588304100000|2020-05-01 03:35:00|9856.2|9832.8|9860.1|9836.7|9862.2|9838.8|9856.2|9832.8|0
1588304400000|2020-05-01 03:40:00|9859.8|9836.4|9856|9832.6|9860.4|9837|9851.8|9828.4|0
1588304700000|2020-05-01 03:45:00|9856.3|9832.9|9856|9832.6|9859|9835.6|9853.9|9830.5|0
1588305000000|2020-05-01 03:50:00|9856.6|9833.2|9856|9832.6|9857.8|9834.4|9854.8|9831.4|0
1588305300000|2020-05-01 03:55:00|9856.6|9833.2|9850.1|9826.7|9857.2|9833.8|9850.1|9826.7|0
1588305600000|2020-05-01 04:00:00|9851.3|9827.9|9852|9828.6|9854.8|9831.4|9850.1|9826.7|0
1588305900000|2020-05-01 04:05:00|9851.7|9828.3|9855.2|9831.8|9856.4|9833|9849.9|9826.5|0
1588306200000|2020-05-01 04:10:00|9855.5|9832.1|9849.8|9826.4|9856.4|9833|9848|9824.6|0
1588306500000|2020-05-01 04:15:00|9848.5|9825.1|9854.5|9831.1|9854.5|9831.1|9846.1|9822.7|0
1588306800000|2020-05-01 04:20:00|9854.2|9830.8|9855.7|9832.3|9856.8|9833.4|9853.3|9829.9|0
1588307100000|2020-05-01 04:25:00|9855.9|9832.5|9861|9837.6|9861.6|9838.2|9854.5|9831.1|0
1588307400000|2020-05-01 04:30:00|9860.4|9837|9858.6|9835.2|9861.6|9838.2|9856.8|9833.4|0
1588307700000|2020-05-01 04:35:00|9858|9834.6|9859.8|9836.4|9861.6|9838.2|9856.3|9832.9|0
1588308000000|2020-05-01 04:40:00|9859.2|9835.8|9857.4|9834|9859.8|9836.4|9854.5|9831.1|0
1588308300000|2020-05-01 04:45:00|9856.8|9833.4|9860.4|9837|9860.4|9837|9856.5|9833.1|0
1588308600000|2020-05-01 04:50:00|9859.8|9836.4|9853.6|9830.2|9860.4|9837|9853.3|9829.9|0
1588308900000|2020-05-01 04:55:00|9853.9|9830.5|9856.3|9832.9|9858.6|9835.2|9852.7|9829.3|0
1588309200000|2020-05-01 05:00:00|9856.5|9833.1|9852.7|9829.3|9856.8|9833.4|9852.1|9828.7|0
1588309500000|2020-05-01 05:05:00|9852.1|9828.7|9851.5|9828.1|9854.8|9831.4|9850.9|9827.5|0
1588309800000|2020-05-01 05:10:00|9851.8|9828.4|9851.8|9828.4|9852.7|9829.3|9847.9|9824.5|0
1588310100000|2020-05-01 05:15:00|9851.5|9828.1|9852.7|9829.3|9853.9|9830.5|9848.5|9825.1|0
1588310400000|2020-05-01 05:20:00|9852.4|9829|9856.3|9832.9|9858.6|9835.2|9851.5|9828.1|0
1588310700000|2020-05-01 05:25:00|9855.7|9832.3|9858.8|9835.4|9860.3|9836.9|9855.7|9832.3|0
1588311000000|2020-05-01 05:30:00|9858.2|9834.8|9852.6|9829.2|9859.7|9836.3|9851.4|9828|0
1588311300000|2020-05-01 05:35:00|9852.8|9829.4|9842.4|9819|9853.2|9829.8|9838.3|9814.9|0
1588311600000|2020-05-01 05:40:00|9841.9|9818.5|9837.1|9813.7|9844.2|9820.8|9832.6|9809.2|0
1588311900000|2020-05-01 05:45:00|9836.5|9813.1|9837.6|9814.2|9839.4|9816|9834.7|9811.3|0
1588312200000|2020-05-01 05:50:00|9837.3|9813.9|9843.3|9819.9|9844.2|9820.8|9836.4|9813|0
1588312500000|2020-05-01 05:55:00|9843|9819.6|9850.1|9826.7|9850.1|9826.7|9843|9819.6|0
1588312800000|2020-05-01 06:00:00|9849.5|9826.1|9835.8|9812.4|9850.7|9827.3|9835.8|9812.4|0
1588313100000|2020-05-01 06:05:00|9836.1|9812.7|9833.5|9810.1|9836.4|9813|9825.1|9801.7|0
1588313400000|2020-05-01 06:10:00|9834.1|9810.7|9832.3|9808.9|9837.6|9814.2|9831.1|9807.7|0
1588313700000|2020-05-01 06:15:00|9832.9|9809.5|9826.9|9803.5|9835.3|9811.9|9826.9|9803.5|0
1588314000000|2020-05-01 06:20:00|9826.3|9802.9|9825.7|9802.3|9827.5|9804.1|9823.4|9800|0
1588314300000|2020-05-01 06:25:00|9826.3|9802.9|9825.1|9801.7|9828.1|9804.7|9823.4|9800|0
1588314600000|2020-05-01 06:30:00|9824.2|9800.8|9831.1|9807.7|9831.1|9807.7|9823.4|9800|0
1588314900000|2020-05-01 06:35:00|9830.8|9807.4|9827.5|9804.1|9831.1|9807.7|9825.7|9802.3|0
1588315200000|2020-05-01 06:40:00|9827.8|9804.4|9815.4|9792|9828.7|9805.3|9815.1|9791.7|0
1588315500000|2020-05-01 06:45:00|9815.7|9792.3|9806.7|9783.3|9816.9|9793.5|9806.7|9783.3|0
1588315800000|2020-05-01 06:50:00|9807.3|9783.9|9799|9775.6|9808.5|9785.1|9798.4|9775|0
1588316100000|2020-05-01 06:55:00|9798.4|9775|9799.6|9776.2|9801.7|9778.3|9792.2|9768.8|0
1588316400000|2020-05-01 07:00:00|9800.2|9776.8|9800.8|9777.4|9809.4|9786|9799.6|9776.2|0
1588316700000|2020-05-01 07:05:00|9801.4|9778|9809.1|9785.7|9809.7|9786.3|9801.4|9778|0
1588317000000|2020-05-01 07:10:00|9809.7|9786.3|9803.2|9779.8|9812.7|9789.3|9802|9778.6|0
1588317300000|2020-05-01 07:15:00|9802.9|9779.5|9794.3|9770.9|9808|9784.6|9788.9|9765.5|0
1588317600000|2020-05-01 07:20:00|9793.7|9770.3|9791|9767.6|9799|9775.6|9785.9|9762.5|0
1588317900000|2020-05-01 07:25:00|9790.4|9767|9791.8|9768.4|9794.4|9771|9786.5|9763.1|0
1588318200000|2020-05-01 07:30:00|9791.2|9767.8|9779.3|9755.9|9792.4|9769|9779.3|9755.9|0
1588318500000|2020-05-01 07:35:00|9778.7|9755.3|9784|9760.6|9786.7|9763.3|9778.1|9754.7|0
1588318800000|2020-05-01 07:40:00|9784.3|9760.9|9784|9760.6|9787|9763.6|9779.8|9756.4|0
1588319100000|2020-05-01 07:45:00|9782.8|9759.4|9785.8|9762.4|9793.6|9770.2|9782.2|9758.8|0
1588319400000|2020-05-01 07:50:00|9787|9763.6|9792.7|9769.3|9795.7|9772.3|9785.8|9762.4|0
1588319700000|2020-05-01 07:55:00|9793.3|9769.9|9801.1|9777.7|9803.4|9780|9792.1|9768.7|0
1588320000000|2020-05-01 08:00:00|9802.2|9778.8|9793.9|9770.5|9804|9780.6|9793.9|9770.5|0
1588320300000|2020-05-01 08:05:00|9794.5|9771.1|9797.5|9774.1|9798.1|9774.7|9785.5|9762.1|0
1588320600000|2020-05-01 08:10:00|9798.1|9774.7|9800.5|9777.1|9801.1|9777.7|9794.5|9771.1|0
1588320900000|2020-05-01 08:15:00|9805.8|9782.4|9808.8|9785.4|9812.4|9789|9801.7|9778.3|0
1588321200000|2020-05-01 08:20:00|9809.4|9786|9809.1|9785.7|9816|9792.6|9806.4|9783|0
1588321500000|2020-05-01 08:25:00|9808.8|9785.4|9814.8|9791.4|9816|9792.6|9808.2|9784.8|0
1588321800000|2020-05-01 08:30:00|9815.4|9792|9816.9|9793.5|9819.9|9796.5|9813|9789.6|0
1588322100000|2020-05-01 08:35:00|9817.2|9793.8|9818.1|9794.7|9824|9800.6|9813.9|9790.5|0
1588322400000|2020-05-01 08:40:00|9818.4|9795|9813.9|9790.5|9818.7|9795.3|9807.9|9784.5|0
1588322700000|2020-05-01 08:45:00|9814.5|9791.1|9817.8|9794.4|9817.8|9794.4|9807.3|9783.9|0
1588323000000|2020-05-01 08:50:00|9817.5|9794.1|9821|9797.6|9825.2|9801.8|9816.3|9792.9|0
1588323300000|2020-05-01 08:55:00|9821.6|9798.2|9825.2|9801.8|9827|9803.6|9818.7|9795.3|0
1588323600000|2020-05-01 09:00:00|9825.8|9802.4|9822.8|9799.4|9827|9803.6|9819.3|9795.9|0
1588323900000|2020-05-01 09:05:00|9822.2|9798.8|9821.6|9798.2|9827|9803.6|9819.9|9796.5|0
1588324200000|2020-05-01 09:10:00|9821|9797.6|9818.7|9795.3|9824.6|9801.2|9816.3|9792.9|0
1588324500000|2020-05-01 09:15:00|9818.4|9795|9814.5|9791.1|9819.3|9795.9|9812.7|9789.3|0
1588324800000|2020-05-01 09:20:00|9813.9|9790.5|9809.7|9786.3|9813.9|9790.5|9807.9|9784.5|0
1588325100000|2020-05-01 09:25:00|9808.5|9785.1|9815.1|9791.7|9817.5|9794.1|9807.9|9784.5|0
1588325400000|2020-05-01 09:30:00|9814.5|9791.1|9809.1|9785.7|9817.5|9794.1|9804.7|9781.3|0
1588325700000|2020-05-01 09:35:00|9809.7|9786.3|9812.7|9789.3|9814.8|9791.4|9805.2|9781.8|0
1588326000000|2020-05-01 09:40:00|9812.1|9788.7|9810.9|9787.5|9815.1|9791.7|9808.5|9785.1|0
1588326300000|2020-05-01 09:45:00|9810.3|9786.9|9806.7|9783.3|9810.3|9786.9|9805|9781.6|0
1588326600000|2020-05-01 09:50:00|9806.2|9782.8|9816.3|9792.9|9816.9|9793.5|9806.2|9782.8|0
1588326900000|2020-05-01 09:55:00|9815.7|9792.3|9810.3|9786.9|9815.7|9792.3|9810.3|9786.9|0
1588327200000|2020-05-01 10:00:00|9810|9786.6|9820.5|9797.1|9821.6|9798.2|9809.1|9785.7|0
1588327500000|2020-05-01 10:05:00|9820.7|9797.3|9818.1|9794.7|9820.7|9797.3|9814.5|9791.1|0
1588327800000|2020-05-01 10:10:00|9817.5|9794.1|9822.2|9798.8|9822.2|9798.8|9817.5|9794.1|0
1588328100000|2020-05-01 10:15:00|9821|9797.6|9826.4|9803|9827.6|9804.2|9817.5|9794.1|0
1588328400000|2020-05-01 10:20:00|9827|9803.6|9823.4|9800|9827|9803.6|9822.8|9799.4|0
1588328700000|2020-05-01 10:25:00|9823.1|9799.7|9821|9797.6|9825.2|9801.8|9820.1|9796.7|0
1588329000000|2020-05-01 10:30:00|9821.6|9798.2|9824|9800.6|9824.6|9801.2|9821|9797.6|0
1588329300000|2020-05-01 10:35:00|9824.3|9800.9|9816.9|9793.5|9826.4|9803|9816.9|9793.5|0
1588329600000|2020-05-01 10:40:00|9816.3|9792.9|9818.7|9795.3|9820.1|9796.7|9815.7|9792.3|0
1588329900000|2020-05-01 10:45:00|9819|9795.6|9810.9|9787.5|9824|9800.6|9810.9|9787.5|0
1588330200000|2020-05-01 10:50:00|9811.2|9787.8|9811.5|9788.1|9815.7|9792.3|9809.1|9785.7|0
1588330500000|2020-05-01 10:55:00|9810.9|9787.5|9817.5|9794.1|9817.8|9794.4|9809.7|9786.3|0
1588330800000|2020-05-01 11:00:00|9816.9|9793.5|9816.9|9793.5|9819.9|9796.5|9815.7|9792.3|0
1588331100000|2020-05-01 11:05:00|9817.2|9793.8|9812.7|9789.3|9818.1|9794.7|9806.2|9782.8|0
1588331400000|2020-05-01 11:10:00|9812.1|9788.7|9810.3|9786.9|9813.3|9789.9|9807.9|9784.5|0
1588331700000|2020-05-01 11:15:00|9810|9786.6|9808.5|9785.1|9813.3|9789.9|9806.7|9783.3|0
1588332000000|2020-05-01 11:20:00|9807.9|9784.5|9796.6|9773.2|9809.1|9785.7|9796|9772.6|0
1588332300000|2020-05-01 11:25:00|9796.3|9772.9|9798.4|9775|9800.8|9777.4|9794.8|9771.4|0
1588332600000|2020-05-01 11:30:00|9797.2|9773.8|9800.2|9776.8|9802.6|9779.2|9793|9769.6|0
1588332900000|2020-05-01 11:35:00|9800.8|9777.4|9803.8|9780.4|9803.8|9780.4|9800.2|9776.8|0
1588333200000|2020-05-01 11:40:00|9803.5|9780.1|9810.9|9787.5|9813|9789.6|9803.2|9779.8|0
1588333500000|2020-05-01 11:45:00|9811.2|9787.8|9816.3|9792.9|9819.9|9796.5|9810.3|9786.9|0
1588333800000|2020-05-01 11:50:00|9815.7|9792.3|9815.7|9792.3|9818.7|9795.3|9813.3|9789.9|0
1588334100000|2020-05-01 11:55:00|9815.1|9791.7|9813.3|9789.9|9815.7|9792.3|9810.3|9786.9|0
1588334400000|2020-05-01 12:00:00|9813.9|9790.5|9804.4|9781|9814.5|9791.1|9802.6|9779.2|0
1588334700000|2020-05-01 12:05:00|9805.6|9782.2|9811.6|9788.2|9813.5|9790.1|9802.6|9779.2|0
1588335000000|2020-05-01 12:10:00|9812.2|9788.8|9808.6|9785.2|9815.2|9791.8|9808|9784.6|0
1588335300000|2020-05-01 12:15:00|9808|9784.6|9803.2|9779.8|9809.2|9785.8|9802.6|9779.2|0
1588335600000|2020-05-01 12:20:00|9803.8|9780.4|9800.9|9777.5|9808|9784.6|9800.3|9776.9|0
1588335900000|2020-05-01 12:25:00|9801.5|9778.1|9808.6|9785.2|9809.2|9785.8|9799.7|9776.3|0
1588336200000|2020-05-01 12:30:00|9808|9784.6|9808|9784.6|9813.4|9790|9806.2|9782.8|0
1588336500000|2020-05-01 12:35:00|9808.6|9785.2|9806.8|9783.4|9811.6|9788.2|9803.8|9780.4|0
1588336800000|2020-05-01 12:40:00|9808|9784.6|9806.2|9782.8|9810.4|9787|9805.3|9781.9|0
1588337100000|2020-05-01 12:45:00|9805.6|9782.2|9806.8|9783.4|9814.6|9791.2|9803.8|9780.4|0
1588337400000|2020-05-01 12:50:00|9807.1|9783.7|9807.4|9784|9808|9784.6|9801.5|9778.1|0
1588337700000|2020-05-01 12:55:00|9808|9784.6|9808.9|9785.5|9811.6|9788.2|9805.6|9782.2|0
1588338000000|2020-05-01 13:00:00|9809.2|9785.8|9809.8|9786.4|9810.4|9787|9803.8|9780.4|0
1588338300000|2020-05-01 13:05:00|9808|9784.6|9810.4|9787|9813.4|9790|9805.6|9782.2|0
1588338600000|2020-05-01 13:10:00|9811|9787.6|9819.9|9796.5|9820.5|9797.1|9809.2|9785.8|0
1588338900000|2020-05-01 13:15:00|9820.2|9796.8|9830.1|9806.7|9832.4|9809|9818.7|9795.3|0
1588339200000|2020-05-01 13:20:00|9830.7|9807.3|9826.5|9803.1|9835.4|9812|9826.5|9803.1|0
1588339500000|2020-05-01 13:25:00|9827.1|9803.7|9826.5|9803.1|9828.9|9805.5|9822.9|9799.5|0
1588339800000|2020-05-01 13:30:00|9827.1|9803.7|9842.1|9818.7|9845.5|9822.1|9819.3|9795.9|0
1588340100000|2020-05-01 13:35:00|9842|9818.6|9804|9780.6|9842.3|9818.9|9798.3|9774.9|0
1588340400000|2020-05-01 13:40:00|9803.1|9779.7|9797.9|9774.5|9809.5|9786.1|9794.4|9771|0
1588340700000|2020-05-01 13:45:00|9798.1|9774.7|9804.4|9781|9804.6|9781.2|9794.1|9770.7|0
1588341000000|2020-05-01 13:50:00|9804.6|9781.2|9784.5|9761.1|9809.9|9786.5|9783.8|9760.4|0
1588341300000|2020-05-01 13:55:00|9784.4|9761|9801.9|9778.5|9805.2|9781.8|9781|9757.6|0
1588341600000|2020-05-01 14:00:00|9811.6|9788.2|9812|9788.6|9823.5|9800.1|9796.6|9773.2|0
1588341900000|2020-05-01 14:05:00|9811.7|9788.3|9815.3|9791.9|9818.7|9795.3|9807.6|9784.2|0
1588342200000|2020-05-01 14:10:00|9815.2|9791.8|9809.1|9785.7|9815.2|9791.8|9800.4|9777|0
1588342500000|2020-05-01 14:15:00|9809|9785.6|9785.6|9762.2|9810.4|9787|9784.4|9761|0
1588342800000|2020-05-01 14:20:00|9786.6|9763.2|9771.4|9748|9787.6|9764.2|9769.4|9746|0
1588343100000|2020-05-01 14:25:00|9771.7|9748.3|9780|9756.6|9783.4|9760|9770.8|9747.4|0
1588343400000|2020-05-01 14:30:00|9780.5|9757.1|9785.5|9762.1|9785.5|9762.1|9773.9|9750.5|0
1588343700000|2020-05-01 14:35:00|9786.5|9763.1|9801.7|9778.3|9801.9|9778.5|9786.3|9762.9|0
1588344000000|2020-05-01 14:40:00|9801.6|9778.2|9799.1|9775.7|9807.9|9784.5|9796.8|9773.4|0
1588344300000|2020-05-01 14:45:00|9798.1|9774.7|9803.8|9780.4|9805.4|9782|9790.6|9767.2|0
1588344600000|2020-05-01 14:50:00|9804|9780.6|9812.2|9788.8|9814.7|9791.3|9803.1|9779.7|0
1588344900000|2020-05-01 14:55:00|9812.4|9789|9807.8|9784.4|9820.5|9797.1|9806.5|9783.1|0
1588345200000|2020-05-01 15:00:00|9807.6|9784.2|9803.2|9779.8|9808.4|9785|9802.2|9778.8|0
1588345500000|2020-05-01 15:05:00|9804.1|9780.7|9802.7|9779.3|9806.8|9783.4|9795.3|9771.9|0
1588345800000|2020-05-01 15:10:00|9802.5|9779.1|9803.4|9780|9803.7|9780.3|9791.2|9767.8|0
1588346100000|2020-05-01 15:15:00|9802.5|9779.1|9792|9768.6|9802.5|9779.1|9789.9|9766.5|0
1588346400000|2020-05-01 15:20:00|9791.8|9768.4|9794|9770.6|9798.1|9774.7|9791.2|9767.8|0
1588346700000|2020-05-01 15:25:00|9794.1|9770.7|9784|9760.6|9795.9|9772.5|9784|9760.6|0
1588347000000|2020-05-01 15:30:00|9784.1|9760.7|9781.4|9758|9784.1|9760.7|9778.6|9755.2|0
1588347300000|2020-05-01 15:35:00|9781.5|9758.1|9792.1|9768.7|9792.1|9768.7|9781.2|9757.8|0
1588347600000|2020-05-01 15:40:00|9792|9768.6|9785.2|9761.8|9792|9768.6|9783.3|9759.9|0
1588347900000|2020-05-01 15:45:00|9785.3|9761.9|9767.7|9744.3|9785.5|9762.1|9767.4|9744|0
1588348200000|2020-05-01 15:50:00|9767.6|9744.2|9743.3|9719.9|9767.7|9744.3|9740.7|9717.3|0
1588348500000|2020-05-01 15:55:00|9743.6|9720.2|9737.8|9714.4|9749.4|9726|9733.2|9709.8|0
1588348800000|2020-05-01 16:00:00|9737.4|9714|9728|9704.6|9737.5|9714.1|9726.2|9702.8|0
1588349100000|2020-05-01 16:05:00|9727.9|9704.5|9742.5|9719.1|9744.9|9721.5|9727.7|9704.3|0
1588349400000|2020-05-01 16:10:00|9742.4|9719|9766.5|9743.1|9767.4|9744|9742.4|9719|0
1588349700000|2020-05-01 16:15:00|9765.5|9742.1|9756.5|9733.1|9765.6|9742.2|9755.3|9731.9|0
1588350000000|2020-05-01 16:20:00|9756.8|9733.4|9755.9|9732.5|9763.5|9740.1|9755.6|9732.2|0
1588350300000|2020-05-01 16:25:00|9755.8|9732.4|9742.4|9719|9757.8|9734.4|9742.4|9719|0
1588350600000|2020-05-01 16:30:00|9742.5|9719.1|9754.1|9730.7|9756.7|9733.3|9727|9703.6|0
1588350900000|2020-05-01 16:35:00|9754.2|9730.8|9738.9|9715.5|9754.2|9730.8|9732.1|9708.7|0
1588351200000|2020-05-01 16:40:00|9738.7|9715.3|9724.9|9701.5|9747.2|9723.8|9724.9|9701.5|0
1588351500000|2020-05-01 16:45:00|9725|9701.6|9733|9709.6|9735.2|9711.8|9723.4|9700|0
1588351800000|2020-05-01 16:50:00|9733.1|9709.7|9739.6|9716.2|9741.8|9718.4|9731.4|9708|0
1588352100000|2020-05-01 16:55:00|9739.8|9716.4|9736.4|9713|9744.6|9721.2|9736.4|9713|0
1588352400000|2020-05-01 17:00:00|9736.6|9713.2|9741.7|9718.3|9752.4|9729|9733.8|9710.4|0
1588352700000|2020-05-01 17:05:00|9742.7|9719.3|9736.9|9713.5|9743.2|9719.8|9736.9|9713.5|0
1588353000000|2020-05-01 17:10:00|9737|9713.6|9731.4|9708|9740.1|9716.7|9728.6|9705.2|0
1588353300000|2020-05-01 17:15:00|9731.5|9708.1|9720.1|9696.7|9731.5|9708.1|9716.1|9692.7|0
1588353600000|2020-05-01 17:20:00|9719.1|9695.7|9720.6|9697.2|9722.6|9699.2|9718.8|9695.4|0
1588353900000|2020-05-01 17:25:00|9719.7|9696.3|9723|9699.6|9726.4|9703|9718.8|9695.4|0
1588354200000|2020-05-01 17:30:00|9723.1|9699.7|9715|9691.6|9730.4|9707|9715|9691.6|0
1588354500000|2020-05-01 17:35:00|9714.8|9691.4|9709|9685.6|9722.1|9698.7|9708.9|9685.5|0
1588354800000|2020-05-01 17:40:00|9709.2|9685.8|9712|9688.6|9714.5|9691.1|9707.8|9684.4|0
1588355100000|2020-05-01 17:45:00|9712.1|9688.7|9717|9693.6|9717.3|9693.9|9705.4|9682|0
1588355400000|2020-05-01 17:50:00|9716.9|9693.5|9708.6|9685.2|9717.3|9693.9|9705.2|9681.8|0
1588355700000|2020-05-01 17:55:00|9708.7|9685.3|9714.1|9690.7|9714.1|9690.7|9705.7|9682.3|0
1588356000000|2020-05-01 18:00:00|9713.9|9690.5|9723.1|9699.7|9724.4|9701|9706.2|9682.8|0
1588356300000|2020-05-01 18:05:00|9723|9699.6|9723.8|9700.4|9728.9|9705.5|9723|9699.6|0
1588356600000|2020-05-01 18:10:00|9723.7|9700.3|9714.8|9691.4|9725.9|9702.5|9714.8|9691.4|0
1588356900000|2020-05-01 18:15:00|9714.9|9691.5|9723|9699.6|9723|9699.6|9712.6|9689.2|0
1588357200000|2020-05-01 18:20:00|9723.1|9699.7|9736.5|9713.1|9738.4|9715|9723|9699.6|0
1588357500000|2020-05-01 18:25:00|9736.7|9713.3|9743.6|9720.2|9745.5|9722.1|9734.8|9711.4|0
1588357800000|2020-05-01 18:30:00|9743.5|9720.1|9729.5|9706.1|9743.5|9720.1|9728.9|9705.5|0
1588358100000|2020-05-01 18:35:00|9729.6|9706.2|9730.5|9707.1|9736.4|9713|9728.9|9705.5|0
1588358400000|2020-05-01 18:40:00|9730.4|9707|9715.5|9692.1|9731.3|9707.9|9713.9|9690.5|0
1588358700000|2020-05-01 18:45:00|9715.4|9692|9718.6|9695.2|9720.4|9697|9715.4|9692|0
1588359000000|2020-05-01 18:50:00|9718.4|9695|9714.7|9691.3|9718.4|9695|9707.8|9684.4|0
1588359300000|2020-05-01 18:55:00|9715|9691.6|9713.7|9690.3|9719.3|9695.9|9712.3|9688.9|0
1588359600000|2020-05-01 19:00:00|9713.8|9690.4|9710.2|9686.8|9721.9|9698.5|9709.6|9686.2|0
1588359900000|2020-05-01 19:05:00|9710.3|9686.9|9715.1|9691.7|9716.4|9693|9708.3|9684.9|0
1588360200000|2020-05-01 19:10:00|9715.2|9691.8|9724.1|9700.7|9724.4|9701|9712.4|9689|0
1588360500000|2020-05-01 19:15:00|9724|9700.6|9724.7|9701.3|9738.5|9715.1|9722.8|9699.4|0
1588360800000|2020-05-01 19:20:00|9724.6|9701.2|9715.1|9691.7|9728.3|9704.9|9715.1|9691.7|0
1588361100000|2020-05-01 19:25:00|9714.9|9691.5|9717.7|9694.3|9718|9694.6|9711.6|9688.2|0
1588361400000|2020-05-01 19:30:00|9717.9|9694.5|9722.2|9698.8|9727.4|9704|9710.4|9687|0
1588361700000|2020-05-01 19:35:00|9722.1|9698.7|9734|9710.6|9734.3|9710.9|9720.9|9697.5|0
1588362000000|2020-05-01 19:40:00|9734.2|9710.8|9726.3|9702.9|9737.6|9714.2|9724.7|9701.3|0
1588362300000|2020-05-01 19:45:00|9726.2|9702.8|9734.3|9710.9|9734.9|9711.5|9721.4|9698|0
1588362600000|2020-05-01 19:50:00|9733.3|9709.9|9715.5|9692.1|9733.3|9709.9|9710.5|9687.1|0
1588362900000|2020-05-01 19:55:00|9715.8|9692.4|9716.7|9693.3|9717.3|9693.9|9698.1|9674.7|0
1588363200000|2020-05-01 20:00:00|9719.1|9695.7|9712|9688.6|9723.2|9699.8|9712|9688.6|0
1588363500000|2020-05-01 20:05:00|9712.6|9689.2|9714.3|9690.9|9714.9|9691.5|9711.4|9688|0
1588363800000|2020-05-01 20:10:00|9713.7|9690.3|9710|9686.6|9714.3|9690.9|9709.3|9685.9|0
1588364100000|2020-05-01 20:15:00|9709.6|9686.2|9709.5|9686.1|9710.7|9687.3|9708.8|9685.4|0
1588364400000|2020-05-01 20:20:00|9709.6|9686.2|9709.2|9685.8|9710.2|9686.8|9709.2|9685.8|0
1588364700000|2020-05-01 20:25:00|9709.3|9685.9|9708.8|9685.4|9709.4|9686|9708.3|9684.9|0
1588365000000|2020-05-01 20:30:00|9708.1|9684.7|9703.9|9680.5|9708.7|9685.3|9702.7|9679.3|0
1588365300000|2020-05-01 20:35:00|9704.5|9681.1|9700.9|9677.5|9704.5|9681.1|9699.2|9675.8|0
1588365600000|2020-05-01 20:40:00|9701.5|9678.1|9698|9674.6|9702.1|9678.7|9697.4|9674|0
1588365900000|2020-05-01 20:45:00|9698.6|9675.2|9700.4|9677|9700.9|9677.5|9697.4|9674|0
1588366200000|2020-05-01 20:50:00|9700.9|9677.5|9700.9|9677.5|9701.5|9678.1|9698.6|9675.2|0
1588366500000|2020-05-01 20:55:00|9700.4|9677|9699.9|9676.5|9706.9|9683.5|9698.6|9675.2|0
1588543200000|2020-05-03 22:00:00|9638.1|9614.7|9637.3|9613.9|9644.4|9621|9636.4|9613|0
1588543500000|2020-05-03 22:05:00|9638.4|9615|9643.7|9620.3|9649.1|9625.7|9638.4|9615|0
1588543800000|2020-05-03 22:10:00|9643.4|9620|9644.6|9621.2|9653.3|9629.9|9638.4|9615|0
1588544100000|2020-05-03 22:15:00|9644.9|9621.5|9639|9615.6|9646.7|9623.3|9632.4|9609|0
1588544400000|2020-05-03 22:20:00|9638.4|9615|9630.1|9606.7|9639.6|9616.2|9628.6|9605.2|0
1588544700000|2020-05-03 22:25:00|9630.7|9607.3|9625.1|9601.7|9634.6|9611.2|9618.2|9594.8|0
1588545000000|2020-05-03 22:30:00|9624.8|9601.4|9626.9|9603.5|9632|9608.6|9622.2|9598.8|0
1588545300000|2020-05-03 22:35:00|9627.5|9604.1|9615.4|9592|9627.5|9604.1|9613.6|9590.2|0
1588545600000|2020-05-03 22:40:00|9615.7|9592.3|9622.9|9599.5|9628.2|9604.8|9612.1|9588.7|0
1588545900000|2020-05-03 22:45:00|9623.2|9599.8|9630.6|9607.2|9632.4|9609|9622.9|9599.5|0
1588546200000|2020-05-03 22:50:00|9630.9|9607.5|9629.7|9606.3|9632.4|9609|9623.5|9600.1|0
1588546500000|2020-05-03 22:55:00|9629.4|9606|9634.2|9610.8|9635.4|9612|9625.8|9602.4|0
1588546800000|2020-05-03 23:00:00|9634.8|9611.4|9633.6|9610.2|9641.9|9618.5|9632.4|9609|0
1588547100000|2020-05-03 23:05:00|9633|9609.6|9635.8|9612.4|9638.6|9615.2|9623.4|9600|0
1588547400000|2020-05-03 23:10:00|9635.5|9612.1|9640.6|9617.2|9642.6|9619.2|9630.8|9607.4|0
1588547700000|2020-05-03 23:15:00|9641.2|9617.8|9645.3|9621.9|9648.9|9625.5|9638.8|9615.4|0
1588548000000|2020-05-03 23:20:00|9645|9621.6|9645.9|9622.5|9646.5|9623.1|9641.7|9618.3|0
1588548300000|2020-05-03 23:25:00|9645.3|9621.9|9645.3|9621.9|9648.6|9625.2|9642.3|9618.9|0
1588548600000|2020-05-03 23:30:00|9645.6|9622.2|9630.1|9606.7|9645.9|9622.5|9630.1|9606.7|0
1588548900000|2020-05-03 23:35:00|9629.8|9606.4|9630.4|9607|9630.4|9607|9623.2|9599.8|0
1588549200000|2020-05-03 23:40:00|9630.1|9606.7|9623.2|9599.8|9630.4|9607|9618.4|9595|0
1588549500000|2020-05-03 23:45:00|9623.5|9600.1|9626.2|9602.8|9626.8|9603.4|9618.4|9595|0
1588549800000|2020-05-03 23:50:00|9625.6|9602.2|9625|9601.6|9626.8|9603.4|9623.2|9599.8|0
1588550100000|2020-05-03 23:55:00|9624.7|9601.3|9628.6|9605.2|9630.4|9607|9624.7|9601.3|0
1588550400000|2020-05-04 00:00:00|9629.8|9606.4|9633.6|9610.2|9639|9615.6|9628.6|9605.2|0
1588550700000|2020-05-04 00:05:00|9634|9610.6|9633.2|9609.8|9637.5|9614.1|9630.4|9607|0
1588551000000|2020-05-04 00:10:00|9633.5|9610.1|9635|9611.6|9639.8|9616.4|9631.4|9608|0
1588551300000|2020-05-04 00:15:00|9635.6|9612.2|9639.4|9616|9644|9620.6|9629.3|9605.9|0
1588551600000|2020-05-04 00:20:00|9640.2|9616.8|9622.8|9599.4|9641.1|9617.7|9622.4|9599|0
1588551900000|2020-05-04 00:25:00|9623|9599.6|9618.3|9594.9|9626.7|9603.3|9615.7|9592.3|0
1588552200000|2020-05-04 00:30:00|9618.6|9595.2|9615.1|9591.7|9629.3|9605.9|9614.8|9591.4|0
1588552500000|2020-05-04 00:35:00|9614.8|9591.4|9613.8|9590.4|9620.9|9597.5|9612.5|9589.1|0
1588552800000|2020-05-04 00:40:00|9614|9590.6|9618.1|9594.7|9625.9|9602.5|9611.1|9587.7|0
1588553100000|2020-05-04 00:45:00|9618.4|9595|9654.9|9631.5|9654.9|9631.5|9611.8|9588.4|0
1588553400000|2020-05-04 00:50:00|9654.3|9630.9|9636.3|9612.9|9654.4|9631|9633|9609.6|0
1588553700000|2020-05-04 00:55:00|9636.1|9612.7|9664.1|9640.7|9665|9641.6|9630.9|9607.5|0
1588554000000|2020-05-04 01:00:00|9664.4|9641|9684.1|9660.7|9684.4|9661|9664.4|9641|0
1588554300000|2020-05-04 01:05:00|9684.4|9661|9710.3|9686.9|9718.7|9695.3|9684.1|9660.7|0
1588554600000|2020-05-04 01:10:00|9710.4|9687|9648.1|9624.7|9710.4|9687|9647.8|9624.4|0
1588554900000|2020-05-04 01:15:00|9652.7|9629.3|9689.4|9683.4|9695.4|9689.4|9618.4|9612.4|5274
1588555200000|2020-05-04 01:20:00|9690.4|9684.4|9656.4|9650.4|9690.4|9684.4|9654.4|9648.4|2215
1588555500000|2020-05-04 01:25:00|9657.4|9651.4|9675.4|9669.4|9677.4|9671.4|9654.4|9648.4|1948
1588555800000|2020-05-04 01:30:00|9676.4|9670.4|9681.4|9675.4|9707.4|9701.4|9673.4|9667.4|5298
1588556100000|2020-05-04 01:35:00|9680.4|9674.4|9680.4|9674.4|9686.4|9680.4|9654.4|9648.4|3504
1588556400000|2020-05-04 01:40:00|9679.4|9673.4|9631.4|9625.4|9687.4|9681.4|9628.4|9622.4|3322
1588556700000|2020-05-04 01:45:00|9632.4|9626.4|9636.4|9630.4|9641.4|9635.4|9618.4|9612.4|2677
1588557000000|2020-05-04 01:50:00|9635.4|9629.4|9652.4|9646.4|9653.4|9647.4|9623.4|9617.4|2399
1588557300000|2020-05-04 01:55:00|9651.4|9645.4|9656.4|9650.4|9663.4|9657.4|9639.4|9633.4|1788
1588557600000|2020-05-04 02:00:00|9655.4|9649.4|9673.4|9667.4|9676.4|9670.4|9648.4|9642.4|1102
1588557900000|2020-05-04 02:05:00|9674.4|9668.4|9657.4|9651.4|9674.4|9668.4|9653.4|9647.4|1471
1588558200000|2020-05-04 02:10:00|9656.4|9650.4|9633.4|9627.4|9656.4|9650.4|9631.4|9625.4|1463
1588558500000|2020-05-04 02:15:00|9634.4|9628.4|9637.4|9631.4|9644.4|9638.4|9624.4|9618.4|1336
1588558800000|2020-05-04 02:20:00|9636.4|9630.4|9622.4|9616.4|9646.4|9640.4|9621.4|9615.4|1047
1588559100000|2020-05-04 02:25:00|9621.4|9615.4|9620.4|9614.4|9631.4|9625.4|9614.4|9608.4|3703
1588559400000|2020-05-04 02:30:00|9619.4|9613.4|9629.4|9623.4|9629.4|9623.4|9612.4|9606.4|1560
1588559700000|2020-05-04 02:35:00|9630.4|9624.4|9631.4|9625.4|9633.4|9627.4|9617.4|9611.4|2737
1588560000000|2020-05-04 02:40:00|9630.4|9624.4|9643.4|9637.4|9644.4|9638.4|9624.4|9618.4|950
1588560300000|2020-05-04 02:45:00|9644.4|9638.4|9626.4|9620.4|9645.4|9639.4|9625.4|9619.4|1037
1588560600000|2020-05-04 02:50:00|9625.4|9619.4|9612.4|9606.4|9625.4|9619.4|9611.4|9605.4|1060
1588560900000|2020-05-04 02:55:00|9611.4|9605.4|9600.4|9594.4|9616.4|9610.4|9599.4|9593.4|1051
1588561200000|2020-05-04 03:00:00|9599.4|9593.4|9605.4|9599.4|9610.4|9604.4|9597.4|9591.4|1251
1588561500000|2020-05-04 03:05:00|9604.4|9598.4|9617.4|9611.4|9629.4|9623.4|9600.4|9594.4|731
1588561800000|2020-05-04 03:10:00|9618.4|9612.4|9607.4|9601.4|9620.4|9614.4|9604.4|9598.4|940
1588562100000|2020-05-04 03:15:00|9608.4|9602.4|9609.4|9603.4|9612.4|9606.4|9605.4|9599.4|487
1588562400000|2020-05-04 03:20:00|9608.4|9602.4|9604.4|9598.4|9609.4|9603.4|9594.4|9588.4|762
1588562700000|2020-05-04 03:25:00|9603.4|9597.4|9602.4|9596.4|9606.4|9600.4|9598.4|9592.4|565
1588563000000|2020-05-04 03:30:00|9601.4|9595.4|9602.4|9596.4|9608.4|9602.4|9598.4|9592.4|572
1588563300000|2020-05-04 03:35:00|9601.4|9595.4|9609.4|9603.4|9610.4|9604.4|9598.4|9592.4|577
1588563600000|2020-05-04 03:40:00|9610.4|9604.4|9607.4|9601.4|9610.4|9604.4|9604.4|9598.4|430
1588563900000|2020-05-04 03:45:00|9608.4|9602.4|9612.4|9606.4|9617.4|9611.4|9607.4|9601.4|342
1588564200000|2020-05-04 03:50:00|9611.4|9605.4|9608.4|9602.4|9616.4|9610.4|9606.4|9600.4|1118
1588564500000|2020-05-04 03:55:00|9607.4|9601.4|9606.4|9600.4|9609.4|9603.4|9605.4|9599.4|258
1588564800000|2020-05-04 04:00:00|9617.4|9594|9614.8|9591.4|9617.4|9594|9612.2|9588.8|0
1588565100000|2020-05-04 04:05:00|9613.1|9589.7|9618.5|9595.1|9622.9|9599.5|9613.1|9589.7|0
1588565400000|2020-05-04 04:10:00|9618.8|9595.4|9613.7|9590.3|9618.8|9595.4|9612.7|9589.3|0
1588565700000|2020-05-04 04:15:00|9613.5|9590.1|9607.8|9584.4|9614.1|9590.7|9605.3|9581.9|0
1588566000000|2020-05-04 04:20:00|9607.5|9584.1|9606|9582.6|9608.3|9584.9|9604.6|9581.2|0
1588566300000|2020-05-04 04:25:00|9605.8|9582.4|9594.1|9570.7|9613.5|9590.1|9594.1|9570.7|0
1588566600000|2020-05-04 04:30:00|9593.8|9570.4|9595.7|9572.3|9601.6|9578.2|9590.6|9567.2|0
1588566900000|2020-05-04 04:35:00|9594.9|9571.5|9596.6|9573.2|9598.6|9575.2|9593.7|9570.3|0
1588567200000|2020-05-04 04:40:00|9596.9|9573.5|9602.1|9578.7|9602.9|9579.5|9596.6|9573.2|0
1588567500000|2020-05-04 04:45:00|9601.8|9578.4|9610.5|9587.1|9610.5|9587.1|9601.8|9578.4|0
1588567800000|2020-05-04 04:50:00|9609.6|9586.2|9599.3|9575.9|9609.6|9586.2|9597.8|9574.4|0
1588568100000|2020-05-04 04:55:00|9599.5|9576.1|9601|9577.6|9607.6|9584.2|9598.6|9575.2|45
1588568400000|2020-05-04 05:00:00|9608.4|9602.4|9615.4|9609.4|9616.4|9610.4|9600.4|9594.4|1630
1588568700000|2020-05-04 05:05:00|9614.4|9608.4|9610.4|9604.4|9616.4|9610.4|9604.4|9598.4|712
1588569000000|2020-05-04 05:10:00|9611.4|9605.4|9616.4|9610.4|9620.4|9614.4|9608.4|9602.4|1367
1588569300000|2020-05-04 05:15:00|9617.4|9611.4|9626.4|9620.4|9627.4|9621.4|9612.4|9606.4|897
1588569600000|2020-05-04 05:20:00|9627.4|9621.4|9620.4|9614.4|9629.4|9623.4|9619.4|9613.4|460
1588569900000|2020-05-04 05:25:00|9621.4|9615.4|9622.4|9616.4|9627.4|9621.4|9614.4|9608.4|815
1588570200000|2020-05-04 05:30:00|9625.4|9619.4|9612.4|9606.4|9626.4|9620.4|9610.4|9604.4|815
1588570500000|2020-05-04 05:35:00|9613.4|9607.4|9617.4|9611.4|9620.4|9614.4|9604.4|9598.4|1379
1588570800000|2020-05-04 05:40:00|9616.4|9610.4|9617.4|9611.4|9619.4|9613.4|9613.4|9607.4|784
1588571100000|2020-05-04 05:45:00|9616.4|9610.4|9622.4|9616.4|9623.4|9617.4|9614.4|9608.4|558
1588571400000|2020-05-04 05:50:00|9621.4|9615.4|9610.4|9604.4|9624.4|9618.4|9608.4|9602.4|717
1588571700000|2020-05-04 05:55:00|9609.4|9603.4|9611.4|9605.4|9612.4|9606.4|9597.4|9591.4|1052
1588572000000|2020-05-04 06:00:00|9610.4|9604.4|9592.4|9586.4|9616.4|9610.4|9589.4|9583.4|1773
1588572300000|2020-05-04 06:05:00|9593.4|9587.4|9605.4|9599.4|9608.4|9602.4|9589.4|9583.4|2694
1588572600000|2020-05-04 06:10:00|9606.4|9600.4|9612.4|9606.4|9613.4|9607.4|9601.4|9595.4|800
1588572900000|2020-05-04 06:15:00|9611.4|9605.4|9598.4|9592.4|9611.4|9605.4|9597.4|9591.4|809
1588573200000|2020-05-04 06:20:00|9599.4|9593.4|9605.4|9599.4|9608.4|9602.4|9599.4|9593.4|726
1588573500000|2020-05-04 06:25:00|9606.4|9600.4|9606.4|9600.4|9607.4|9601.4|9600.4|9594.4|628
1588573800000|2020-05-04 06:30:00|9605.4|9599.4|9602.4|9596.4|9607.4|9601.4|9595.4|9589.4|544
1588574100000|2020-05-04 06:35:00|9603.4|9597.4|9617.4|9611.4|9617.4|9611.4|9603.4|9597.4|1067
1588574400000|2020-05-04 06:40:00|9619.4|9613.4|9611.4|9605.4|9620.4|9614.4|9606.4|9600.4|891
1588574700000|2020-05-04 06:45:00|9612.4|9606.4|9620.4|9614.4|9624.4|9618.4|9612.4|9606.4|795
1588575000000|2020-05-04 06:50:00|9621.4|9615.4|9616.4|9610.4|9625.4|9619.4|9616.4|9610.4|455
1588575300000|2020-05-04 06:55:00|9617.4|9611.4|9623.4|9617.4|9625.4|9619.4|9615.4|9609.4|656
1588575600000|2020-05-04 07:00:00|9624.4|9618.4|9616.4|9610.4|9631.4|9625.4|9613.4|9607.4|1403
1588575900000|2020-05-04 07:05:00|9617.4|9611.4|9616.4|9610.4|9622.4|9616.4|9613.4|9607.4|950
1588576200000|2020-05-04 07:10:00|9615.4|9609.4|9609.4|9603.4|9616.4|9610.4|9605.4|9599.4|1028
1588576500000|2020-05-04 07:15:00|9608.4|9602.4|9599.4|9593.4|9610.4|9604.4|9599.4|9593.4|710
1588576800000|2020-05-04 07:20:00|9598.4|9592.4|9596.4|9590.4|9604.4|9598.4|9591.4|9585.4|1012
1588577100000|2020-05-04 07:25:00|9595.4|9589.4|9584.4|9578.4|9596.4|9590.4|9583.4|9577.4|1825
1588577400000|2020-05-04 07:30:00|9583.4|9577.4|9602.4|9596.4|9603.4|9597.4|9583.4|9577.4|1436
1588577700000|2020-05-04 07:35:00|9601.4|9595.4|9606.4|9600.4|9607.4|9601.4|9598.4|9592.4|1765
1588578000000|2020-05-04 07:40:00|9607.4|9601.4|9606.4|9600.4|9611.4|9605.4|9603.4|9597.4|2754
1588578300000|2020-05-04 07:45:00|9605.4|9599.4|9590.4|9584.4|9611.4|9605.4|9590.4|9584.4|1937
1588578600000|2020-05-04 07:50:00|9591.4|9585.4|9574.4|9568.4|9592.4|9586.4|9568.4|9562.4|2785
1588578900000|2020-05-04 07:55:00|9575.4|9569.4|9585.4|9579.4|9593.4|9587.4|9570.4|9564.4|2994
1588579200000|2020-05-04 08:00:00|9584.4|9578.4|9600.4|9594.4|9601.4|9595.4|9574.4|9568.4|3847
1588579500000|2020-05-04 08:05:00|9599.4|9593.4|9568.4|9562.4|9608.4|9602.4|9561.4|9555.4|7008
1588579800000|2020-05-04 08:10:00|9566.4|9560.4|9572.4|9566.4|9580.4|9574.4|9566.4|9560.4|2708
1588580100000|2020-05-04 08:15:00|9566.4|9560.4|9546.4|9540.4|9567.4|9561.4|9546.4|9540.4|6836
1588580400000|2020-05-04 08:20:00|9547.4|9541.4|9541.4|9535.4|9548.4|9542.4|9537.4|9531.4|1147
1588580700000|2020-05-04 08:25:00|9540.4|9534.4|9556.4|9550.4|9556.4|9550.4|9539.4|9533.4|2588
1588581000000|2020-05-04 08:30:00|9560.4|9537|9535.7|9512.3|9560.7|9537.3|9535.4|9512|19
1588581300000|2020-05-04 08:35:00|9535.5|9512.1|9534.6|9511.2|9536.3|9512.9|9529.4|9506|0
1588581600000|2020-05-04 08:40:00|9532.9|9509.5|9542|9518.6|9548|9524.6|9532.6|9509.2|0
1588581900000|2020-05-04 08:45:00|9543.7|9520.3|9546.6|9523.2|9556.6|9533.2|9543.7|9520.3|0
1588582200000|2020-05-04 08:50:00|9546.7|9523.3|9537.3|9513.9|9550.1|9526.7|9532.1|9508.7|0
1588582500000|2020-05-04 08:55:00|9537.1|9513.7|9530.7|9507.3|9539.5|9516.1|9530.1|9506.7|0
1588582800000|2020-05-04 09:00:00|9531|9507.6|9512|9488.6|9531.3|9507.9|9512|9488.6|0
1588583100000|2020-05-04 09:05:00|9512.3|9488.9|9514.4|9491|9521.8|9498.4|9511.2|9487.8|0
1588583400000|2020-05-04 09:10:00|9514.1|9490.7|9510.4|9487|9515|9491.6|9506.1|9482.7|0
1588583700000|2020-05-04 09:15:00|9525.4|9519.4|9522.9|9516.9|9528.4|9522.4|9512.4|9506.4|370
1588584000000|2020-05-04 09:20:00|9521.9|9515.9|9521.9|9515.9|9532.9|9526.9|9519.9|9513.9|264
1588584300000|2020-05-04 09:25:00|9520.9|9514.9|9518.4|9512.4|9525.9|9519.9|9509.9|9503.9|223
1588584600000|2020-05-04 09:30:00|9517.9|9511.9|9518.4|9512.4|9521.9|9515.9|9513.9|9507.9|215
1588584900000|2020-05-04 09:35:00|9517.9|9511.9|9521.9|9515.9|9525.4|9519.4|9516.9|9510.9|75
1588585200000|2020-05-04 09:40:00|9522.4|9516.4|9532.4|9526.4|9534.4|9528.4|9522.4|9516.4|136
1588585500000|2020-05-04 09:45:00|9531.9|9525.9|9536.4|9530.4|9536.9|9530.9|9529.4|9523.4|76
1588585800000|2020-05-04 09:50:00|9536.9|9530.9|9539.4|9533.4|9542.9|9536.9|9534.4|9528.4|94
1588586100000|2020-05-04 09:55:00|9538.9|9532.9|9536.9|9530.9|9544.4|9538.4|9529.4|9523.4|205
1588586400000|2020-05-04 10:00:00|9536.4|9530.4|9527.4|9521.4|9537.4|9531.4|9526.4|9520.4|77
1588586700000|2020-05-04 10:05:00|9527.9|9521.9|9533.9|9527.9|9536.4|9530.4|9525.4|9519.4|291
1588587000000|2020-05-04 10:10:00|9534.4|9528.4|9542.9|9536.9|9542.9|9536.9|9532.4|9526.4|92
1588587300000|2020-05-04 10:15:00|9544.4|9538.4|9551.4|9545.4|9551.9|9545.9|9540.4|9534.4|86
1588587600000|2020-05-04 10:20:00|9551.9|9545.9|9543.4|9537.4|9553.9|9547.9|9542.9|9536.9|36
1588587900000|2020-05-04 10:25:00|9543.9|9537.9|9544.4|9538.4|9544.9|9538.9|9540.4|9534.4|8
1588588200000|2020-05-04 10:30:00|9544.9|9538.9|9545.4|9539.4|9547.4|9541.4|9541.9|9535.9|26
1588588500000|2020-05-04 10:35:00|9544.9|9538.9|9542.4|9536.4|9546.4|9540.4|9539.9|9533.9|28
1588588800000|2020-05-04 10:40:00|9542.9|9536.9|9550.9|9544.9|9553.4|9547.4|9541.9|9535.9|47
1588589100000|2020-05-04 10:45:00|9550.4|9544.4|9545.4|9539.4|9551.9|9545.9|9542.9|9536.9|96
1588589400000|2020-05-04 10:50:00|9545.9|9539.9|9541.9|9535.9|9547.4|9541.4|9541.4|9535.4|33
1588589700000|2020-05-04 10:55:00|9542.4|9536.4|9543.4|9537.4|9545.9|9539.9|9539.9|9533.9|12
1588590000000|2020-05-04 11:00:00|9543.9|9537.9|9542.4|9536.4|9544.4|9538.4|9538.9|9532.9|24
1588590300000|2020-05-04 11:05:00|9541.9|9535.9|9540.4|9534.4|9547.9|9541.9|9539.9|9533.9|60
1588590600000|2020-05-04 11:10:00|9540.9|9534.9|9545.4|9539.4|9545.9|9539.9|9539.9|9533.9|18
1588590900000|2020-05-04 11:15:00|9544.9|9538.9|9549.4|9543.4|9549.9|9543.9|9541.4|9535.4|41
1588591200000|2020-05-04 11:20:00|9549.9|9543.9|9538.4|9532.4|9551.4|9545.4|9537.4|9531.4|114
1588591500000|2020-05-04 11:25:00|9538.9|9532.9|9548.4|9542.4|9550.4|9544.4|9538.4|9532.4|95
1588591800000|2020-05-04 11:30:00|9547.9|9541.9|9549.9|9543.9|9550.9|9544.9|9547.4|9541.4|15
1588592100000|2020-05-04 11:35:00|9550.4|9544.4|9555.4|9549.4|9556.4|9550.4|9549.4|9543.4|24
1588592400000|2020-05-04 11:40:00|9555.9|9549.9|9547.9|9541.9|9556.9|9550.9|9546.9|9540.9|11
1588592700000|2020-05-04 11:45:00|9548.4|9542.4|9553.9|9547.9|9554.4|9548.4|9547.9|9541.9|16
1588593000000|2020-05-04 11:50:00|9553.4|9547.4|9563.9|9557.9|9565.4|9559.4|9549.4|9543.4|48
1588593300000|2020-05-04 11:55:00|9564.4|9558.4|9557.4|9551.4|9566.4|9560.4|9557.4|9551.4|20
1588593600000|2020-05-04 12:00:00|9556.9|9550.9|9558.4|9552.4|9558.4|9552.4|9552.4|9546.4|116
1588593900000|2020-05-04 12:05:00|9557.9|9551.9|9563.9|9557.9|9564.4|9558.4|9554.4|9548.4|60
1588594200000|2020-05-04 12:10:00|9564.4|9558.4|9572.4|9566.4|9573.9|9567.9|9563.4|9557.4|31
1588594500000|2020-05-04 12:15:00|9572.9|9566.9|9565.9|9559.9|9575.9|9569.9|9565.9|9559.9|37
1588594800000|2020-05-04 12:20:00|9565.4|9559.4|9568.9|9562.9|9570.9|9564.9|9563.9|9557.9|66
1588595100000|2020-05-04 12:25:00|9569.4|9563.4|9573.9|9567.9|9575.4|9569.4|9569.4|9563.4|91
1588595400000|2020-05-04 12:30:00|9574.4|9568.4|9572.9|9566.9|9577.4|9571.4|9571.4|9565.4|72
1588595700000|2020-05-04 12:35:00|9573.4|9567.4|9563.4|9557.4|9573.9|9567.9|9562.9|9556.9|85
1588596000000|2020-05-04 12:40:00|9563.9|9557.9|9560.4|9554.4|9568.4|9562.4|9558.9|9552.9|45
1588596300000|2020-05-04 12:45:00|9559.9|9553.9|9551.4|9545.4|9559.9|9553.9|9548.9|9542.9|106
1588596600000|2020-05-04 12:50:00|9551.9|9545.9|9548.4|9542.4|9554.9|9548.9|9547.9|9541.9|60
1588596900000|2020-05-04 12:55:00|9547.9|9541.9|9549.4|9543.4|9551.9|9545.9|9547.9|9541.9|25
1588597200000|2020-05-04 13:00:00|9548.9|9542.9|9540.4|9534.4|9550.4|9544.4|9539.4|9533.4|43
1588597500000|2020-05-04 13:05:00|9539.9|9533.9|9536.9|9530.9|9541.4|9535.4|9534.4|9528.4|92
1588597800000|2020-05-04 13:10:00|9537.4|9531.4|9544.9|9538.9|9547.4|9541.4|9537.4|9531.4|90
1588598100000|2020-05-04 13:15:00|9544.4|9538.4|9538.9|9532.9|9547.4|9541.4|9537.9|9531.9|193
1588598400000|2020-05-04 13:20:00|9538.4|9532.4|9549.4|9543.4|9549.4|9543.4|9536.9|9530.9|90
1588598700000|2020-05-04 13:25:00|9548.9|9542.9|9542.9|9536.9|9551.4|9545.4|9538.9|9532.9|47
1588599000000|2020-05-04 13:30:00|9542.4|9536.4|9524.4|9518.4|9551.9|9545.9|9520.4|9514.4|395
1588599300000|2020-05-04 13:35:00|9523.9|9517.9|9519.9|9513.9|9524.4|9518.4|9514.9|9508.9|214
1588599600000|2020-05-04 13:40:00|9519.4|9513.4|9522.4|9516.4|9525.9|9519.9|9514.4|9508.4|228
1588599900000|2020-05-04 13:45:00|9521.9|9515.9|9525.9|9519.9|9526.4|9520.4|9514.9|9508.9|280
1588600200000|2020-05-04 13:50:00|9526.4|9520.4|9533.9|9527.9|9536.9|9530.9|9521.9|9515.9|315
1588600500000|2020-05-04 13:55:00|9532.9|9526.9|9528.9|9522.9|9540.4|9534.4|9528.9|9522.9|264
1588600800000|2020-05-04 14:00:00|9527.9|9521.9|9551.9|9545.9|9551.9|9545.9|9526.9|9520.9|367
1588601100000|2020-05-04 14:05:00|9552.4|9546.4|9547.4|9541.4|9555.9|9549.9|9545.9|9539.9|472
1588601400000|2020-05-04 14:10:00|9547.9|9541.9|9546.4|9540.4|9551.9|9545.9|9539.9|9533.9|343
1588601700000|2020-05-04 14:15:00|9546.9|9540.9|9554.9|9548.9|9558.4|9552.4|9546.4|9540.4|197
1588602000000|2020-05-04 14:20:00|9555.4|9549.4|9536.4|9530.4|9555.9|9549.9|9536.4|9530.4|167
1588602300000|2020-05-04 14:25:00|9536.9|9530.9|9534.9|9528.9|9539.9|9533.9|9527.9|9521.9|172
1588602600000|2020-05-04 14:30:00|9534.4|9528.4|9533.9|9527.9|9535.4|9529.4|9526.9|9520.9|361
1588602900000|2020-05-04 14:35:00|9534.4|9528.4|9542.4|9536.4|9542.4|9536.4|9534.4|9528.4|204
1588603200000|2020-05-04 14:40:00|9542.9|9536.9|9555.4|9549.4|9557.4|9551.4|9537.9|9531.9|461
1588603500000|2020-05-04 14:45:00|9555.9|9549.9|9555.9|9549.9|9558.9|9552.9|9549.9|9543.9|218
1588603800000|2020-05-04 14:50:00|9556.9|9550.9|9555.9|9549.9|9558.9|9552.9|9545.9|9539.9|181
1588604100000|2020-05-04 14:55:00|9556.4|9550.4|9548.4|9542.4|9559.4|9553.4|9547.9|9541.9|427
1588604400000|2020-05-04 15:00:00|9546.4|9540.4|9551.4|9545.4|9554.4|9548.4|9544.4|9538.4|121
1588604700000|2020-05-04 15:05:00|9550.4|9544.4|9559.4|9553.4|9568.4|9562.4|9548.4|9542.4|408
1588605000000|2020-05-04 15:10:00|9560.4|9554.4|9560.4|9554.4|9566.4|9560.4|9556.4|9550.4|189
1588605300000|2020-05-04 15:15:00|9561.4|9555.4|9564.4|9558.4|9566.4|9560.4|9560.4|9554.4|117
1588605600000|2020-05-04 15:20:00|9562.4|9556.4|9565.4|9559.4|9566.4|9560.4|9556.4|9550.4|165
1588605900000|2020-05-04 15:25:00|9566.4|9560.4|9561.4|9555.4|9570.4|9564.4|9557.4|9551.4|381
1588606200000|2020-05-04 15:30:00|9562.4|9556.4|9555.4|9549.4|9565.4|9559.4|9548.4|9542.4|252
1588606500000|2020-05-04 15:35:00|9556.4|9550.4|9567.4|9561.4|9567.4|9561.4|9555.4|9549.4|216
1588606800000|2020-05-04 15:40:00|9566.4|9560.4|9560.4|9554.4|9570.4|9564.4|9560.4|9554.4|330
1588607100000|2020-05-04 15:45:00|9561.4|9555.4|9561.4|9555.4|9564.4|9558.4|9557.4|9551.4|132
1588607400000|2020-05-04 15:50:00|9564.4|9558.4|9565.4|9559.4|9565.4|9559.4|9561.4|9555.4|45
1588607700000|2020-05-04 15:55:00|9566.4|9560.4|9558.4|9552.4|9568.4|9562.4|9557.4|9551.4|218
1588608000000|2020-05-04 16:00:00|9560.4|9554.4|9558.4|9552.4|9561.4|9555.4|9555.4|9549.4|67
1588608300000|2020-05-04 16:05:00|9559.4|9553.4|9568.4|9562.4|9568.4|9562.4|9559.4|9553.4|355
1588608600000|2020-05-04 16:10:00|9569.4|9563.4|9560.4|9554.4|9569.4|9563.4|9560.4|9554.4|67
1588608900000|2020-05-04 16:15:00|9561.4|9555.4|9559.4|9553.4|9562.4|9556.4|9557.4|9551.4|49
1588609200000|2020-05-04 16:20:00|9557.4|9551.4|9563.4|9557.4|9563.4|9557.4|9557.4|9551.4|59
1588609500000|2020-05-04 16:25:00|9564.4|9558.4|9566.4|9560.4|9570.4|9564.4|9564.4|9558.4|88
1588609800000|2020-05-04 16:30:00|9567.4|9561.4|9560.4|9554.4|9568.4|9562.4|9559.4|9553.4|175
1588610100000|2020-05-04 16:35:00|9562.4|9556.4|9549.4|9543.4|9566.4|9560.4|9549.4|9543.4|292
1588610400000|2020-05-04 16:40:00|9550.4|9544.4|9549.4|9543.4|9552.4|9546.4|9546.4|9540.4|117
1588610700000|2020-05-04 16:45:00|9551.4|9545.4|9548.4|9542.4|9551.4|9545.4|9547.4|9541.4|80
1588611000000|2020-05-04 16:50:00|9549.4|9543.4|9547.4|9541.4|9550.4|9544.4|9547.4|9541.4|146
1588611300000|2020-05-04 16:55:00|9546.4|9540.4|9547.4|9541.4|9552.4|9546.4|9545.4|9539.4|243
1588611600000|2020-05-04 17:00:00|9548.4|9542.4|9546.4|9540.4|9549.4|9543.4|9544.4|9538.4|96
1588611900000|2020-05-04 17:05:00|9545.4|9539.4|9547.4|9541.4|9548.4|9542.4|9544.4|9538.4|108
1588612200000|2020-05-04 17:10:00|9546.4|9540.4|9537.4|9531.4|9546.4|9540.4|9535.4|9529.4|97
1588612500000|2020-05-04 17:15:00|9538.4|9532.4|9532.4|9526.4|9539.4|9533.4|9528.4|9522.4|191
1588612800000|2020-05-04 17:20:00|9531.4|9525.4|9534.4|9528.4|9534.4|9528.4|9529.4|9523.4|50
1588613100000|2020-05-04 17:25:00|9533.4|9527.4|9536.4|9530.4|9538.4|9532.4|9532.4|9526.4|46
1588613400000|2020-05-04 17:30:00|9537.4|9531.4|9541.4|9535.4|9542.4|9536.4|9537.4|9531.4|22
1588613700000|2020-05-04 17:35:00|9543.4|9537.4|9539.4|9533.4|9543.4|9537.4|9535.4|9529.4|89
1588614000000|2020-05-04 17:40:00|9540.4|9534.4|9542.4|9536.4|9544.4|9538.4|9540.4|9534.4|64
1588614300000|2020-05-04 17:45:00|9543.4|9537.4|9547.4|9541.4|9547.4|9541.4|9541.4|9535.4|66
1588614600000|2020-05-04 17:50:00|9544.4|9538.4|9545.4|9539.4|9548.4|9542.4|9544.4|9538.4|51
1588614900000|2020-05-04 17:55:00|9546.4|9540.4|9548.4|9542.4|9549.4|9543.4|9544.4|9538.4|54
1588615200000|2020-05-04 18:00:00|9547.4|9541.4|9543.4|9537.4|9547.4|9541.4|9543.4|9537.4|41
1588615500000|2020-05-04 18:05:00|9545.4|9539.4|9544.4|9538.4|9548.4|9542.4|9542.4|9536.4|41
1588615800000|2020-05-04 18:10:00|9543.4|9537.4|9548.4|9542.4|9551.4|9545.4|9543.4|9537.4|67
1588616100000|2020-05-04 18:15:00|9550.4|9544.4|9553.4|9547.4|9554.4|9548.4|9547.4|9541.4|88
1588616400000|2020-05-04 18:20:00|9552.4|9546.4|9555.4|9549.4|9558.4|9552.4|9550.4|9544.4|69
1588616700000|2020-05-04 18:25:00|9554.4|9548.4|9553.4|9547.4|9556.4|9550.4|9550.4|9544.4|38
1588617000000|2020-05-04 18:30:00|9552.4|9546.4|9551.4|9545.4|9558.4|9552.4|9550.4|9544.4|108
1588617300000|2020-05-04 18:35:00|9550.4|9544.4|9548.4|9542.4|9552.4|9546.4|9547.4|9541.4|88
1588617600000|2020-05-04 18:40:00|9546.4|9540.4|9552.4|9546.4|9552.4|9546.4|9546.4|9540.4|62
1588617900000|2020-05-04 18:45:00|9550.4|9544.4|9557.4|9551.4|9557.4|9551.4|9550.4|9544.4|50
1588618200000|2020-05-04 18:50:00|9558.4|9552.4|9568.4|9562.4|9568.4|9562.4|9558.4|9552.4|193
1588618500000|2020-05-04 18:55:00|9566.4|9560.4|9581.2|9557.8|9581.2|9569.4|9563.4|9557.4|150
1588618800000|2020-05-04 19:00:00|9581.1|9557.7|9581.9|9558.5|9583.5|9560.1|9577.6|9554.2|0
1588619100000|2020-05-04 19:05:00|9582|9558.6|9582.4|9559|9583.6|9560.2|9578|9554.6|0
1588619400000|2020-05-04 19:10:00|9583.1|9559.7|9587.1|9563.7|9591.5|9568.1|9583.1|9559.7|0
1588619700000|2020-05-04 19:15:00|9587.5|9564.1|9593|9569.6|9594.6|9571.2|9586.3|9562.9|0
1588620000000|2020-05-04 19:20:00|9593.1|9569.7|9597.9|9574.5|9599.9|9576.5|9592.1|9568.7|0
1588620300000|2020-05-04 19:25:00|9597.8|9574.4|9599|9575.6|9601.8|9578.4|9590.2|9566.8|0
1588620600000|2020-05-04 19:30:00|9598.9|9575.5|9608.7|9585.3|9608.9|9585.5|9596.6|9573.2|0
1588620900000|2020-05-04 19:35:00|9608.9|9585.5|9605|9581.6|9611.5|9588.1|9604.8|9581.4|0
1588621200000|2020-05-04 19:40:00|9605.1|9581.7|9605|9581.6|9611|9587.6|9604|9580.6|0
1588621500000|2020-05-04 19:45:00|9604.9|9581.5|9612.8|9589.4|9616|9592.6|9603.6|9580.2|0
1588621800000|2020-05-04 19:50:00|9611.4|9588|9609.8|9586.4|9613.7|9590.3|9600.8|9577.4|0
1588622100000|2020-05-04 19:55:00|9609.9|9586.5|9625.6|9602.2|9628.5|9605.1|9608.8|9585.4|0
1588622400000|2020-05-04 20:00:00|9624.4|9601|9610.2|9586.8|9624.4|9601|9610.2|9586.8|0
1588622700000|2020-05-04 20:05:00|9610.8|9587.4|9610.8|9587.4|9613.8|9590.4|9608.1|9584.7|0
1588623000000|2020-05-04 20:10:00|9610.2|9586.8|9606.3|9582.9|9611.4|9588|9603.7|9580.3|0
1588623300000|2020-05-04 20:15:00|9606.4|9583|9607.6|9584.2|9607.6|9584.2|9606.4|9583|0
1588623600000|2020-05-04 20:20:00|9607.5|9584.1|9608.1|9584.7|9608.5|9585.1|9607.2|9583.8|0
1588623900000|2020-05-04 20:25:00|9608|9584.6|9608.1|9584.7|9608.3|9584.9|9606.9|9583.5|0
1588624200000|2020-05-04 20:30:00|9608.7|9585.3|9604|9580.6|9608.7|9585.3|9601.6|9578.2|0
1588624500000|2020-05-04 20:35:00|9603.4|9580|9608.1|9584.7|9609.9|9586.5|9603.4|9580|0
1588624800000|2020-05-04 20:40:00|9607.5|9584.1|9608.1|9584.7|9609.3|9585.9|9606.9|9583.5|0
1588625100000|2020-05-04 20:45:00|9608.7|9585.3|9609.3|9585.9|9610.5|9587.1|9608.1|9584.7|0
1588625400000|2020-05-04 20:50:00|9608.7|9585.3|9611.7|9588.3|9612.3|9588.9|9608.1|9584.7|0
1588625700000|2020-05-04 20:55:00|9612.3|9588.9|9611.7|9588.3|9613.4|9590|9611.1|9587.7|0
1588626000000|2020-05-04 21:00:00|9611.8|9588.4|9610.1|9586.7|9611.8|9588.4|9609.4|9586|0
1588626300000|2020-05-04 21:05:00|9610|9586.6|9609.7|9586.3|9610.3|9586.9|9609.4|9586|0
1588626600000|2020-05-04 21:10:00|9609.6|9586.2|9609.8|9586.4|9610.1|9586.7|9609.3|9585.9|0
1588626900000|2020-05-04 21:15:00|9609.7|9586.3|9610.6|9587.2|9610.7|9587.3|9609.4|9586|0
1588627200000|2020-05-04 21:20:00|9610.1|9586.7|9610.1|9586.7|9610.6|9587.2|9609.4|9586|0
1588627500000|2020-05-04 21:25:00|9610|9586.6|9609.5|9586.1|9610.4|9587|9608.6|9585.2|0
1588627800000|2020-05-04 21:30:00|9610.1|9586.7|9609.3|9585.9|9610.1|9586.7|9608.9|9585.5|0
1588628100000|2020-05-04 21:35:00|9610.1|9586.7|9610.5|9587.1|9610.5|9587.1|9609.4|9586|0
1588628400000|2020-05-04 21:40:00|9610.6|9587.2|9609.9|9586.5|9612|9588.6|9609.9|9586.5|0
1588628700000|2020-05-04 21:45:00|9609.6|9586.2|9610.8|9587.4|9611.1|9587.7|9609.3|9585.9|0
1588629000000|2020-05-04 21:50:00|9609.5|9586.1|9609.9|9586.5|9610.8|9587.4|9608.8|9585.4|0
1588629300000|2020-05-04 21:55:00|9610|9586.6|9607.8|9584.4|9610|9586.6|9607.8|9584.4|0
1588629600000|2020-05-04 22:00:00|9608.5|9585.1|9617.9|9594.5|9619.4|9596|9605.5|9582.1|0
1588629900000|2020-05-04 22:05:00|9618.5|9595.1|9616.7|9593.3|9618.5|9595.1|9614.3|9590.9|0
1588630200000|2020-05-04 22:10:00|9616.4|9593|9616.1|9592.7|9617.9|9594.5|9613.8|9590.4|0
1588630500000|2020-05-04 22:15:00|9615.5|9592.1|9619.1|9595.7|9619.4|9596|9615.5|9592.1|0
1588630800000|2020-05-04 22:20:00|9618.8|9595.4|9623.5|9600.1|9625|9601.6|9618.8|9595.4|0
1588631100000|2020-05-04 22:25:00|9623.2|9599.8|9621.7|9598.3|9623.5|9600.1|9620.6|9597.2|0
1588631400000|2020-05-04 22:30:00|9622.3|9598.9|9624.1|9600.7|9625.3|9601.9|9622.3|9598.9|0
1588631700000|2020-05-04 22:35:00|9623.5|9600.1|9615.8|9592.4|9623.5|9600.1|9615.5|9592.1|0
1588632000000|2020-05-04 22:40:00|9616.1|9592.7|9616.1|9592.7|9618.2|9594.8|9615.8|9592.4|0
1588632300000|2020-05-04 22:45:00|9617|9593.6|9610.5|9587.1|9617.3|9593.9|9609.9|9586.5|0
1588632600000|2020-05-04 22:50:00|9609.9|9586.5|9608.5|9585.1|9611.1|9587.7|9607.6|9584.2|0
1588632900000|2020-05-04 22:55:00|9608.2|9584.8|9610.9|9587.5|9612.1|9588.7|9607.3|9583.9|0
1588633200000|2020-05-04 23:00:00|9610.3|9586.9|9611.5|9588.1|9611.7|9588.3|9606.1|9582.7|0
1588633500000|2020-05-04 23:05:00|9610.9|9587.5|9611.5|9588.1|9613.2|9589.8|9610.9|9587.5|0
1588633800000|2020-05-04 23:10:00|9610.9|9587.5|9613.8|9590.4|9615|9591.6|9610.9|9587.5|0
1588634100000|2020-05-04 23:15:00|9613.2|9589.8|9610.3|9586.9|9613.8|9590.4|9609.7|9586.3|0
1588634400000|2020-05-04 23:20:00|9610|9586.6|9613.8|9590.4|9613.8|9590.4|9609.7|9586.3|0
1588634700000|2020-05-04 23:25:00|9614.4|9591|9611.5|9588.1|9615|9591.6|9611.5|9588.1|0
1588635000000|2020-05-04 23:30:00|9611.7|9588.3|9615.1|9591.7|9615.7|9592.3|9611.7|9588.3|0
1588635300000|2020-05-04 23:35:00|9614.8|9591.4|9615.7|9592.3|9616.3|9592.9|9614.5|9591.1|0
1588635600000|2020-05-04 23:40:00|9616|9592.6|9616.2|9592.8|9617.5|9594.1|9615.6|9592.2|0
1588635900000|2020-05-04 23:45:00|9615.6|9592.2|9616.2|9592.8|9617.4|9594|9613.8|9590.4|0
1588636200000|2020-05-04 23:50:00|9615.6|9592.2|9617.4|9594|9617.4|9594|9614.1|9590.7|0
1588636500000|2020-05-04 23:55:00|9618|9594.6|9620.3|9596.9|9622.1|9598.7|9618|9594.6|0
1588636800000|2020-05-05 00:00:00|9620.9|9597.5|9633.3|9609.9|9635.7|9612.3|9620.6|9597.2|0
1588637100000|2020-05-05 00:05:00|9633.6|9610.2|9626.9|9603.5|9633.6|9610.2|9625.8|9602.4|0
1588637400000|2020-05-05 00:10:00|9626.3|9602.9|9631.6|9608.2|9631.9|9608.5|9624.8|9601.4|0
1588637700000|2020-05-05 00:15:00|9631.9|9608.5|9629.6|9606.2|9637.4|9614|9628.4|9605|0
1588638000000|2020-05-05 00:20:00|9629.3|9605.9|9627.3|9603.9|9629.6|9606.2|9622.4|9599|0
1588638300000|2020-05-05 00:25:00|9627|9603.6|9634.2|9610.8|9634.2|9610.8|9627|9603.6|0
1588638600000|2020-05-05 00:30:00|9633.9|9610.5|9630.5|9607.1|9634.7|9611.3|9627.6|9604.2|0
1588638900000|2020-05-05 00:35:00|9630.6|9607.2|9632.1|9608.7|9634.5|9611.1|9630.5|9607.1|0
1588639200000|2020-05-05 00:40:00|9631.3|9607.9|9637.3|9613.9|9639.6|9616.2|9628.7|9605.3|0
1588639500000|2020-05-05 00:45:00|9637.1|9613.7|9638.1|9614.7|9640.2|9616.8|9637|9613.6|0
1588639800000|2020-05-05 00:50:00|9637.3|9613.9|9639.9|9616.5|9640.2|9616.8|9635.9|9612.5|0
1588640100000|2020-05-05 00:55:00|9639.6|9616.2|9649.1|9625.7|9649.1|9625.7|9637.9|9614.5|0
1588640400000|2020-05-05 01:00:00|9649.9|9626.5|9635.3|9611.9|9651.3|9627.9|9635.2|9611.8|0
1588640700000|2020-05-05 01:05:00|9635.5|9612.1|9633.4|9610|9635.5|9612.1|9629.9|9606.5|0
1588641000000|2020-05-05 01:10:00|9634.4|9611|9649.1|9625.7|9653|9629.6|9634.4|9611|0
1588641300000|2020-05-05 01:15:00|9653.4|9630|9646.7|9640.7|9653.8|9644.7|9629.7|9623.7|1278
1588641600000|2020-05-05 01:20:00|9647.7|9641.7|9643.7|9637.7|9653.7|9647.7|9641.7|9635.7|530
1588641900000|2020-05-05 01:25:00|9644.7|9638.7|9641.7|9635.7|9650.7|9644.7|9640.7|9634.7|289
1588642200000|2020-05-05 01:30:00|9644.7|9638.7|9647.7|9641.7|9660.7|9654.7|9632.7|9626.7|1890
1588642500000|2020-05-05 01:35:00|9646.7|9640.7|9665.7|9659.7|9685.7|9679.7|9646.7|9640.7|1421
1588642800000|2020-05-05 01:40:00|9666.7|9660.7|9679.7|9673.7|9689.7|9683.7|9666.7|9660.7|871
1588643100000|2020-05-05 01:45:00|9678.7|9672.7|9683.7|9677.7|9683.7|9677.7|9666.7|9660.7|912
1588643400000|2020-05-05 01:50:00|9685.7|9679.7|9689.7|9683.7|9694.7|9688.7|9682.7|9676.7|900
1588643700000|2020-05-05 01:55:00|9691.7|9685.7|9695.7|9689.7|9699.7|9693.7|9685.7|9679.7|763
1588644000000|2020-05-05 02:00:00|9696.7|9690.7|9684.7|9678.7|9697.7|9691.7|9678.7|9672.7|681
1588644300000|2020-05-05 02:05:00|9685.7|9679.7|9669.7|9663.7|9686.7|9680.7|9668.7|9662.7|636
1588644600000|2020-05-05 02:10:00|9670.7|9664.7|9670.7|9664.7|9678.7|9672.7|9667.7|9661.7|671
1588644900000|2020-05-05 02:15:00|9669.7|9663.7|9674.7|9668.7|9678.7|9672.7|9666.7|9660.7|557
1588645200000|2020-05-05 02:20:00|9675.7|9669.7|9671.7|9665.7|9686.7|9680.7|9663.7|9657.7|672
1588645500000|2020-05-05 02:25:00|9672.7|9666.7|9660.7|9654.7|9674.7|9668.7|9656.7|9650.7|497
1588645800000|2020-05-05 02:30:00|9659.7|9653.7|9664.7|9658.7|9665.7|9659.7|9657.7|9651.7|420
1588646100000|2020-05-05 02:35:00|9663.7|9657.7|9652.7|9646.7|9667.7|9661.7|9651.7|9645.7|359
1588646400000|2020-05-05 02:40:00|9653.7|9647.7|9647.7|9641.7|9655.7|9649.7|9642.7|9636.7|474
1588646700000|2020-05-05 02:45:00|9648.7|9642.7|9647.7|9641.7|9657.7|9651.7|9645.7|9639.7|313
1588647000000|2020-05-05 02:50:00|9646.7|9640.7|9639.7|9633.7|9648.7|9642.7|9636.7|9630.7|385
1588647300000|2020-05-05 02:55:00|9640.7|9634.7|9643.7|9637.7|9644.7|9638.7|9634.7|9628.7|755
1588647600000|2020-05-05 03:00:00|9642.7|9636.7|9637.7|9631.7|9651.7|9645.7|9634.7|9628.7|409
1588647900000|2020-05-05 03:05:00|9638.7|9632.7|9639.7|9633.7|9641.7|9635.7|9633.7|9627.7|207
1588648200000|2020-05-05 03:10:00|9638.7|9632.7|9644.7|9638.7|9644.7|9638.7|9634.7|9628.7|585
1588648500000|2020-05-05 03:15:00|9643.7|9637.7|9647.7|9641.7|9647.7|9641.7|9637.7|9631.7|242
1588648800000|2020-05-05 03:20:00|9648.7|9642.7|9651.7|9645.7|9655.7|9649.7|9647.7|9641.7|223
1588649100000|2020-05-05 03:25:00|9650.7|9644.7|9654.7|9648.7|9656.7|9650.7|9649.7|9643.7|367
1588649400000|2020-05-05 03:30:00|9655.7|9649.7|9644.7|9638.7|9655.7|9649.7|9643.7|9637.7|192
1588649700000|2020-05-05 03:35:00|9643.7|9637.7|9640.7|9634.7|9645.7|9639.7|9639.7|9633.7|287
1588650000000|2020-05-05 03:40:00|9641.7|9635.7|9649.7|9643.7|9651.7|9645.7|9641.7|9635.7|336
1588650300000|2020-05-05 03:45:00|9648.7|9642.7|9647.7|9641.7|9649.7|9643.7|9642.7|9636.7|271
1588650600000|2020-05-05 03:50:00|9648.7|9642.7|9644.7|9638.7|9648.7|9642.7|9641.7|9635.7|182
1588650900000|2020-05-05 03:55:00|9646.7|9640.7|9641.7|9635.7|9648.7|9642.7|9641.7|9635.7|113
1588651200000|2020-05-05 04:00:00|9643.7|9637.7|9659.3|9635.9|9659.3|9637.7|9643.7|9626.7|4
1588651500000|2020-05-05 04:05:00|9659.4|9636|9659.6|9636.2|9659.8|9636.4|9656.7|9633.3|0
1588651800000|2020-05-05 04:10:00|9659.3|9635.9|9668.5|9645.1|9668.5|9645.1|9658.4|9635|0
1588652100000|2020-05-05 04:15:00|9668.2|9644.8|9666.2|9642.8|9668.5|9645.1|9665.3|9641.9|0
1588652400000|2020-05-05 04:20:00|9665.9|9642.5|9661.9|9638.5|9666.2|9642.8|9661|9637.6|0
1588652700000|2020-05-05 04:25:00|9662.2|9638.8|9661.5|9638.1|9662.2|9638.8|9661|9637.6|0
1588653000000|2020-05-05 04:30:00|9661.6|9638.2|9660.3|9636.9|9661.9|9638.5|9656.8|9633.4|0
1588653300000|2020-05-05 04:35:00|9660.2|9636.8|9659.8|9636.4|9661.6|9638.2|9657|9633.6|0
1588653600000|2020-05-05 04:40:00|9660.1|9636.7|9663.9|9640.5|9664.2|9640.8|9659.6|9636.2|0
1588653900000|2020-05-05 04:45:00|9663.6|9640.2|9661.9|9638.5|9663.9|9640.5|9661.6|9638.2|0
1588654200000|2020-05-05 04:50:00|9661.6|9638.2|9669.5|9646.1|9669.5|9646.1|9661.6|9638.2|0
1588654500000|2020-05-05 04:55:00|9669.7|9646.3|9672.8|9649.4|9678.6|9655.2|9669.7|9646.3|2
1588654800000|2020-05-05 05:00:00|9672.7|9649.3|9674.7|9668.7|9674.7|9668.7|9649.7|9643.7|740
1588655100000|2020-05-05 05:05:00|9673.7|9667.7|9673.7|9667.7|9677.7|9671.7|9672.7|9666.7|335
1588655400000|2020-05-05 05:10:00|9672.7|9666.7|9673.7|9667.7|9680.7|9674.7|9672.7|9666.7|422
1588655700000|2020-05-05 05:15:00|9672.7|9666.7|9679.7|9673.7|9685.7|9679.7|9669.7|9663.7|1437
1588656000000|2020-05-05 05:20:00|9680.7|9674.7|9680.7|9674.7|9682.7|9676.7|9675.7|9669.7|502
1588656300000|2020-05-05 05:25:00|9681.7|9675.7|9674.7|9668.7|9684.7|9678.7|9670.7|9664.7|301
1588656600000|2020-05-05 05:30:00|9675.7|9669.7|9675.7|9669.7|9679.7|9673.7|9674.7|9668.7|461
1588656900000|2020-05-05 05:35:00|9676.7|9670.7|9676.7|9670.7|9680.7|9674.7|9675.7|9669.7|171
1588657200000|2020-05-05 05:40:00|9675.7|9669.7|9672.7|9666.7|9680.7|9674.7|9670.7|9664.7|228
1588657500000|2020-05-05 05:45:00|9671.7|9665.7|9672.7|9666.7|9674.7|9668.7|9668.7|9662.7|170
1588657800000|2020-05-05 05:50:00|9674.7|9668.7|9676.7|9670.7|9677.7|9671.7|9671.7|9665.7|149
1588658100000|2020-05-05 05:55:00|9675.7|9669.7|9676.7|9670.7|9680.7|9674.7|9675.7|9669.7|179
1588658400000|2020-05-05 06:00:00|9677.7|9671.7|9686.7|9680.7|9688.7|9682.7|9668.7|9662.7|415
1588658700000|2020-05-05 06:05:00|9685.7|9679.7|9693.7|9687.7|9693.7|9687.7|9683.7|9677.7|471
1588659000000|2020-05-05 06:10:00|9692.7|9686.7|9690.7|9684.7|9696.7|9690.7|9689.7|9683.7|324
1588659300000|2020-05-05 06:15:00|9689.7|9683.7|9688.7|9682.7|9691.7|9685.7|9685.7|9679.7|437
1588659600000|2020-05-05 06:20:00|9689.7|9683.7|9686.7|9680.7|9690.7|9684.7|9684.7|9678.7|332
1588659900000|2020-05-05 06:25:00|9685.7|9679.7|9690.7|9684.7|9690.7|9684.7|9683.7|9677.7|290
1588660200000|2020-05-05 06:30:00|9691.7|9685.7|9692.7|9686.7|9694.7|9688.7|9690.7|9684.7|520
1588660500000|2020-05-05 06:35:00|9691.7|9685.7|9689.7|9683.7|9699.7|9693.7|9687.7|9681.7|412
1588660800000|2020-05-05 06:40:00|9690.7|9684.7|9688.7|9682.7|9694.7|9688.7|9688.7|9682.7|400
1588661100000|2020-05-05 06:45:00|9689.7|9683.7|9694.7|9688.7|9697.7|9691.7|9689.7|9683.7|287
1588661400000|2020-05-05 06:50:00|9695.7|9689.7|9698.7|9692.7|9699.7|9693.7|9695.7|9689.7|552
1588661700000|2020-05-05 06:55:00|9699.7|9693.7|9705.7|9699.7|9705.7|9699.7|9697.7|9691.7|332
1588662000000|2020-05-05 07:00:00|9704.7|9698.7|9701.7|9695.7|9706.7|9700.7|9689.7|9683.7|1183
1588662300000|2020-05-05 07:05:00|9700.7|9694.7|9705.7|9699.7|9707.7|9701.7|9695.7|9689.7|602
1588662600000|2020-05-05 07:10:00|9704.7|9698.7|9716.7|9710.7|9717.7|9711.7|9703.7|9697.7|1047
1588662900000|2020-05-05 07:15:00|9717.7|9711.7|9719.7|9713.7|9721.7|9715.7|9712.7|9706.7|827
1588663200000|2020-05-05 07:20:00|9720.7|9714.7|9726.7|9720.7|9737.7|9731.7|9718.7|9712.7|1268
1588663500000|2020-05-05 07:25:00|9727.7|9721.7|9725.7|9719.7|9728.7|9722.7|9721.7|9715.7|1573
1588663800000|2020-05-05 07:30:00|9726.7|9720.7|9732.7|9726.7|9737.7|9731.7|9723.7|9717.7|1105
1588664100000|2020-05-05 07:35:00|9733.7|9727.7|9723.7|9717.7|9734.7|9728.7|9721.7|9715.7|666
1588664400000|2020-05-05 07:40:00|9724.7|9718.7|9723.7|9717.7|9727.7|9721.7|9719.7|9713.7|744
1588664700000|2020-05-05 07:45:00|9724.7|9718.7|9719.7|9713.7|9725.7|9719.7|9715.7|9709.7|776
1588665000000|2020-05-05 07:50:00|9720.7|9714.7|9716.7|9710.7|9724.7|9718.7|9710.7|9704.7|817
1588665300000|2020-05-05 07:55:00|9717.7|9711.7|9708.7|9702.7|9717.7|9711.7|9707.7|9701.7|1328
1588665600000|2020-05-05 08:00:00|9706.7|9700.7|9699.7|9693.7|9709.7|9703.7|9698.7|9692.7|1202
1588665900000|2020-05-05 08:05:00|9698.7|9692.7|9705.7|9699.7|9708.7|9702.7|9697.7|9691.7|2970
1588666200000|2020-05-05 08:10:00|9706.7|9700.7|9714.7|9708.7|9714.7|9708.7|9704.7|9698.7|915
1588666500000|2020-05-05 08:15:00|9705.7|9699.7|9695.7|9689.7|9705.7|9699.7|9691.7|9685.7|1231
1588666800000|2020-05-05 08:20:00|9696.7|9690.7|9710.7|9704.7|9711.7|9705.7|9695.7|9689.7|619
1588667100000|2020-05-05 08:25:00|9709.7|9703.7|9715.7|9709.7|9720.7|9714.7|9706.7|9700.7|1566
1588667400000|2020-05-05 08:30:00|9713.4|9690|9688.2|9664.8|9717.1|9693.7|9684.5|9661.1|0
1588667700000|2020-05-05 08:35:00|9688|9664.6|9682.6|9659.2|9698.8|9675.4|9680.3|9656.9|0
1588668000000|2020-05-05 08:40:00|9682.8|9659.4|9654.9|9631.5|9682.8|9659.4|9636.8|9613.4|0
1588668300000|2020-05-05 08:45:00|9655.1|9631.7|9627.3|9603.9|9655.7|9632.3|9626.2|9602.8|0
1588668600000|2020-05-05 08:50:00|9626.5|9603.1|9618.2|9594.8|9646|9622.6|9615.6|9592.2|0
1588668900000|2020-05-05 08:55:00|9617.6|9594.2|9603.6|9580.2|9623.4|9600|9601.3|9577.9|0
1588669200000|2020-05-05 09:00:00|9603.9|9580.5|9623|9599.6|9637.9|9614.5|9600.4|9577|0
1588669500000|2020-05-05 09:05:00|9622.7|9599.3|9647.6|9624.2|9648.1|9624.7|9622.4|9599|0
1588669800000|2020-05-05 09:10:00|9647.8|9624.4|9645.9|9622.5|9647.9|9624.5|9640.2|9616.8|0
1588670100000|2020-05-05 09:15:00|9644.2|9620.8|9680.2|9674.2|9681.7|9675.7|9643.9|9620.5|370
1588670400000|2020-05-05 09:20:00|9679.7|9673.7|9672.2|9666.2|9679.7|9673.7|9665.2|9659.2|110
1588670700000|2020-05-05 09:25:00|9671.7|9665.7|9667.7|9661.7|9671.7|9665.7|9663.2|9657.2|121
1588671000000|2020-05-05 09:30:00|9667.2|9661.2|9669.7|9663.7|9672.2|9666.2|9663.2|9657.2|54
1588671300000|2020-05-05 09:35:00|9670.2|9664.2|9670.7|9664.7|9671.7|9665.7|9666.7|9660.7|59
1588671600000|2020-05-05 09:40:00|9670.2|9664.2|9674.2|9668.2|9678.2|9672.2|9670.2|9664.2|67
1588671900000|2020-05-05 09:45:00|9673.7|9667.7|9676.7|9670.7|9679.2|9673.2|9672.2|9666.2|100
1588672200000|2020-05-05 09:50:00|9676.2|9670.2|9676.7|9670.7|9681.7|9675.7|9674.7|9668.7|32
1588672500000|2020-05-05 09:55:00|9675.2|9669.2|9680.2|9674.2|9681.7|9675.7|9674.2|9668.2|80
1588672800000|2020-05-05 10:00:00|9680.7|9674.7|9686.7|9680.7|9687.2|9681.2|9679.7|9673.7|66
1588673100000|2020-05-05 10:05:00|9687.2|9681.2|9685.7|9679.7|9688.2|9682.2|9683.2|9677.2|34
1588673400000|2020-05-05 10:10:00|9686.2|9680.2|9682.7|9676.7|9695.2|9689.2|9682.7|9676.7|53
1588673700000|2020-05-05 10:15:00|9682.2|9676.2|9680.7|9674.7|9686.2|9680.2|9679.7|9673.7|21
1588674000000|2020-05-05 10:20:00|9679.2|9673.2|9676.7|9670.7|9682.7|9676.7|9676.7|9670.7|75
1588674300000|2020-05-05 10:25:00|9676.2|9670.2|9673.7|9667.7|9682.2|9676.2|9670.2|9664.2|273
1588674600000|2020-05-05 10:30:00|9674.2|9668.2|9671.7|9665.7|9678.7|9672.7|9668.2|9662.2|324
1588674900000|2020-05-05 10:35:00|9671.2|9665.2|9676.2|9670.2|9677.7|9671.7|9667.2|9661.2|100
1588675200000|2020-05-05 10:40:00|9675.7|9669.7|9683.2|9677.2|9685.2|9679.2|9675.7|9669.7|55
1588675500000|2020-05-05 10:45:00|9683.7|9677.7|9677.7|9671.7|9684.7|9678.7|9677.2|9671.2|61
1588675800000|2020-05-05 10:50:00|9676.7|9670.7|9683.2|9677.2|9683.7|9677.7|9674.7|9668.7|8
1588676100000|2020-05-05 10:55:00|9682.7|9676.7|9687.7|9681.7|9687.7|9681.7|9679.2|9673.2|70
1588676400000|2020-05-05 11:00:00|9688.7|9682.7|9687.2|9681.2|9691.2|9685.2|9686.7|9680.7|29
1588676700000|2020-05-05 11:05:00|9687.7|9681.7|9687.7|9681.7|9688.7|9682.7|9682.7|9676.7|36
1588677000000|2020-05-05 11:10:00|9688.2|9682.2|9690.7|9684.7|9694.2|9688.2|9687.7|9681.7|26
1588677300000|2020-05-05 11:15:00|9691.2|9685.2|9683.7|9677.7|9692.7|9686.7|9683.2|9677.2|29
1588677600000|2020-05-05 11:20:00|9684.2|9678.2|9682.7|9676.7|9688.2|9682.2|9681.2|9675.2|19
1588677900000|2020-05-05 11:25:00|9683.2|9677.2|9685.7|9679.7|9687.2|9681.2|9681.2|9675.2|7
1588678200000|2020-05-05 11:30:00|9686.2|9680.2|9684.7|9678.7|9688.2|9682.2|9684.7|9678.7|8
1588678500000|2020-05-05 11:35:00|9685.2|9679.2|9685.7|9679.7|9687.7|9681.7|9684.7|9678.7|18
1588678800000|2020-05-05 11:40:00|9686.2|9680.2|9682.2|9676.2|9686.7|9680.7|9678.7|9672.7|14
1588679100000|2020-05-05 11:45:00|9682.7|9676.7|9686.2|9680.2|9687.2|9681.2|9680.7|9674.7|12
1588679400000|2020-05-05 11:50:00|9687.7|9681.7|9689.2|9683.2|9692.2|9686.2|9687.2|9681.2|17
1588679700000|2020-05-05 11:55:00|9688.7|9682.7|9685.2|9679.2|9691.2|9685.2|9685.2|9679.2|60
1588680000000|2020-05-05 12:00:00|9685.7|9679.7|9694.7|9688.7|9694.7|9688.7|9685.7|9679.7|47
1588680300000|2020-05-05 12:05:00|9694.2|9688.2|9700.2|9694.2|9701.2|9695.2|9693.2|9687.2|113
1588680600000|2020-05-05 12:10:00|9700.7|9694.7|9697.7|9691.7|9702.7|9696.7|9696.2|9690.2|55
1588680900000|2020-05-05 12:15:00|9698.2|9692.2|9701.2|9695.2|9702.7|9696.7|9696.2|9690.2|72
1588681200000|2020-05-05 12:20:00|9701.7|9695.7|9698.7|9692.7|9702.2|9696.2|9697.2|9691.2|51
1588681500000|2020-05-05 12:25:00|9699.2|9693.2|9703.7|9697.7|9703.7|9697.7|9698.2|9692.2|25
1588681800000|2020-05-05 12:30:00|9704.2|9698.2|9696.7|9690.7|9704.2|9698.2|9696.7|9690.7|53
1588682100000|2020-05-05 12:35:00|9696.2|9690.2|9696.7|9690.7|9697.2|9691.2|9693.2|9687.2|46
1588682400000|2020-05-05 12:40:00|9696.2|9690.2|9697.7|9691.7|9701.2|9695.2|9696.2|9690.2|98
1588682700000|2020-05-05 12:45:00|9698.2|9692.2|9695.7|9689.7|9699.2|9693.2|9693.7|9687.7|45
1588683000000|2020-05-05 12:50:00|9695.2|9689.2|9691.7|9685.7|9697.7|9691.7|9690.2|9684.2|17
1588683300000|2020-05-05 12:55:00|9692.2|9686.2|9693.7|9687.7|9696.2|9690.2|9690.2|9684.2|14
1588683600000|2020-05-05 13:00:00|9694.2|9688.2|9688.7|9682.7|9694.7|9688.7|9685.7|9679.7|66
1588683900000|2020-05-05 13:05:00|9689.2|9683.2|9701.7|9695.7|9702.2|9696.2|9688.7|9682.7|108
1588684200000|2020-05-05 13:10:00|9702.2|9696.2|9704.7|9698.7|9708.2|9702.2|9698.7|9692.7|104
1588684500000|2020-05-05 13:15:00|9704.2|9698.2|9699.7|9693.7|9705.2|9699.2|9696.2|9690.2|39
1588684800000|2020-05-05 13:20:00|9699.2|9693.2|9696.7|9690.7|9699.7|9693.7|9693.7|9687.7|39
1588685100000|2020-05-05 13:25:00|9696.2|9690.2|9697.7|9691.7|9698.7|9692.7|9694.2|9688.2|20
1588685400000|2020-05-05 13:30:00|9697.2|9691.2|9706.7|9700.7|9715.7|9709.7|9689.7|9683.7|264
1588685700000|2020-05-05 13:35:00|9707.7|9701.7|9706.2|9700.2|9711.2|9705.2|9703.7|9697.7|116
1588686000000|2020-05-05 13:40:00|9706.7|9700.7|9712.7|9706.7|9713.2|9707.2|9704.2|9698.2|79
1588686300000|2020-05-05 13:45:00|9713.2|9707.2|9714.7|9708.7|9718.2|9712.2|9707.2|9701.2|114
1588686600000|2020-05-05 13:50:00|9715.2|9709.2|9714.7|9708.7|9720.7|9714.7|9712.7|9706.7|97
1588686900000|2020-05-05 13:55:00|9714.2|9708.2|9720.2|9714.2|9720.2|9714.2|9713.7|9707.7|56
1588687200000|2020-05-05 14:00:00|9721.2|9715.2|9716.2|9710.2|9726.2|9720.2|9716.2|9710.2|283
1588687500000|2020-05-05 14:05:00|9715.7|9709.7|9719.2|9713.2|9720.7|9714.7|9708.7|9702.7|250
1588687800000|2020-05-05 14:10:00|9719.7|9713.7|9711.7|9705.7|9720.7|9714.7|9711.7|9705.7|175
1588688100000|2020-05-05 14:15:00|9711.2|9705.2|9713.7|9707.7|9720.7|9714.7|9711.2|9705.2|114
1588688400000|2020-05-05 14:20:00|9714.2|9708.2|9712.7|9706.7|9720.2|9714.2|9711.7|9705.7|89
1588688700000|2020-05-05 14:25:00|9712.2|9706.2|9701.7|9695.7|9714.2|9708.2|9700.7|9694.7|110
1588689000000|2020-05-05 14:30:00|9702.2|9696.2|9699.7|9693.7|9705.7|9699.7|9695.7|9689.7|168
1588689300000|2020-05-05 14:35:00|9700.2|9694.2|9704.7|9698.7|9705.7|9699.7|9699.7|9693.7|90
1588689600000|2020-05-05 14:40:00|9707.7|9701.7|9705.2|9699.2|9712.7|9706.7|9701.7|9695.7|392
1588689900000|2020-05-05 14:45:00|9704.7|9698.7|9696.7|9690.7|9707.7|9701.7|9696.7|9690.7|180
1588690200000|2020-05-05 14:50:00|9697.2|9691.2|9703.7|9697.7|9706.7|9700.7|9696.7|9690.7|78
1588690500000|2020-05-05 14:55:00|9704.2|9698.2|9711.7|9705.7|9712.2|9706.2|9702.2|9696.2|161
1588690800000|2020-05-05 15:00:00|9712.7|9706.7|9710.7|9704.7|9713.7|9707.7|9705.7|9699.7|116
1588691100000|2020-05-05 15:05:00|9711.7|9705.7|9715.7|9709.7|9715.7|9709.7|9707.7|9701.7|165
1588691400000|2020-05-05 15:10:00|9714.7|9708.7|9719.7|9713.7|9719.7|9713.7|9711.7|9705.7|312
1588691700000|2020-05-05 15:15:00|9720.7|9714.7|9719.7|9713.7|9721.7|9715.7|9715.7|9709.7|401
1588692000000|2020-05-05 15:20:00|9720.7|9714.7|9729.7|9723.7|9731.7|9725.7|9719.7|9713.7|340
1588692300000|2020-05-05 15:25:00|9728.7|9722.7|9731.7|9725.7|9731.7|9725.7|9725.7|9719.7|237
1588692600000|2020-05-05 15:30:00|9732.7|9726.7|9737.7|9731.7|9738.7|9732.7|9731.7|9725.7|386
1588692900000|2020-05-05 15:35:00|9738.7|9732.7|9729.7|9723.7|9739.7|9733.7|9729.7|9723.7|385
1588693200000|2020-05-05 15:40:00|9730.7|9724.7|9731.7|9725.7|9735.7|9729.7|9729.7|9723.7|258
1588693500000|2020-05-05 15:45:00|9730.7|9724.7|9725.7|9719.7|9732.7|9726.7|9725.7|9719.7|223
1588693800000|2020-05-05 15:50:00|9726.7|9720.7|9724.7|9718.7|9726.7|9720.7|9721.7|9715.7|309
1588694100000|2020-05-05 15:55:00|9723.7|9717.7|9725.7|9719.7|9727.7|9721.7|9719.7|9713.7|174
1588694400000|2020-05-05 16:00:00|9728.7|9722.7|9732.7|9726.7|9734.7|9728.7|9728.7|9722.7|109
1588694700000|2020-05-05 16:05:00|9733.7|9727.7|9733.7|9727.7|9734.7|9728.7|9732.7|9726.7|43
1588695000000|2020-05-05 16:10:00|9732.7|9726.7|9734.7|9728.7|9734.7|9728.7|9731.7|9725.7|77
1588695300000|2020-05-05 16:15:00|9735.7|9729.7|9734.7|9728.7|9736.7|9730.7|9733.7|9727.7|69
1588695600000|2020-05-05 16:20:00|9735.7|9729.7|9729.7|9723.7|9735.7|9729.7|9729.7|9723.7|26
1588695900000|2020-05-05 16:25:00|9728.7|9722.7|9724.7|9718.7|9728.7|9722.7|9723.7|9717.7|22
1588696200000|2020-05-05 16:30:00|9725.7|9719.7|9722.7|9716.7|9727.7|9721.7|9722.7|9716.7|16
1588696500000|2020-05-05 16:35:00|9721.7|9715.7|9725.7|9719.7|9726.7|9720.7|9721.7|9715.7|43
1588696800000|2020-05-05 16:40:00|9721.7|9715.7|9715.7|9709.7|9722.7|9716.7|9713.7|9707.7|147
1588697100000|2020-05-05 16:45:00|9717.7|9711.7|9714.7|9708.7|9718.7|9712.7|9713.7|9707.7|97
1588697400000|2020-05-05 16:50:00|9715.7|9709.7|9710.7|9704.7|9715.7|9709.7|9709.7|9703.7|120
1588697700000|2020-05-05 16:55:00|9709.7|9703.7|9711.7|9705.7|9711.7|9705.7|9705.7|9699.7|135
1588698000000|2020-05-05 17:00:00|9713.7|9707.7|9709.7|9703.7|9716.7|9710.7|9708.7|9702.7|61
1588698300000|2020-05-05 17:05:00|9710.7|9704.7|9712.7|9706.7|9712.7|9706.7|9708.7|9702.7|49
1588698600000|2020-05-05 17:10:00|9711.7|9705.7|9708.7|9702.7|9713.7|9707.7|9708.7|9702.7|65
1588698900000|2020-05-05 17:15:00|9709.7|9703.7|9714.7|9708.7|9714.7|9708.7|9708.7|9702.7|48
1588699200000|2020-05-05 17:20:00|9711.7|9705.7|9712.7|9706.7|9712.7|9706.7|9709.7|9703.7|68
1588699500000|2020-05-05 17:25:00|9713.7|9707.7|9717.7|9711.7|9718.7|9712.7|9713.7|9707.7|66
1588699800000|2020-05-05 17:30:00|9718.7|9712.7|9722.7|9716.7|9723.7|9717.7|9718.7|9712.7|68
1588700100000|2020-05-05 17:35:00|9721.7|9715.7|9718.7|9712.7|9721.7|9715.7|9718.7|9712.7|10
1588700400000|2020-05-05 17:40:00|9719.7|9713.7|9722.7|9716.7|9722.7|9716.7|9718.7|9712.7|33
1588700700000|2020-05-05 17:45:00|9721.7|9715.7|9724.7|9718.7|9725.7|9719.7|9718.7|9712.7|34
1588701000000|2020-05-05 17:50:00|9722.7|9716.7|9727.7|9721.7|9727.7|9721.7|9720.7|9714.7|73
1588701300000|2020-05-05 17:55:00|9725.7|9719.7|9725.7|9719.7|9727.7|9721.7|9724.7|9718.7|36
1588701600000|2020-05-05 18:00:00|9724.7|9718.7|9724.7|9718.7|9725.7|9719.7|9720.7|9714.7|35
1588701900000|2020-05-05 18:05:00|9722.7|9716.7|9723.7|9717.7|9725.7|9719.7|9720.7|9714.7|23
1588702200000|2020-05-05 18:10:00|9724.7|9718.7|9727.7|9721.7|9727.7|9721.7|9721.7|9715.7|39
1588702500000|2020-05-05 18:15:00|9726.7|9720.7|9729.7|9723.7|9729.7|9723.7|9725.7|9719.7|53
1588702800000|2020-05-05 18:20:00|9730.7|9724.7|9731.7|9725.7|9731.7|9725.7|9727.7|9721.7|32
1588703100000|2020-05-05 18:25:00|9730.7|9724.7|9731.7|9725.7|9732.7|9726.7|9728.7|9722.7|41
1588703400000|2020-05-05 18:30:00|9728.7|9722.7|9725.7|9719.7|9733.7|9727.7|9724.7|9718.7|67
1588703700000|2020-05-05 18:35:00|9727.7|9721.7|9726.7|9720.7|9730.7|9724.7|9725.7|9719.7|167
1588704000000|2020-05-05 18:40:00|9727.7|9721.7|9729.7|9723.7|9732.7|9726.7|9725.7|9719.7|213
1588704300000|2020-05-05 18:45:00|9730.7|9724.7|9737.7|9731.7|9737.7|9731.7|9727.7|9721.7|173
1588704600000|2020-05-05 18:50:00|9738.7|9732.7|9743.7|9737.7|9744.7|9738.7|9738.7|9732.7|173
1588704900000|2020-05-05 18:55:00|9744.7|9738.7|9760.7|9737.3|9760.7|9746.7|9742.7|9736.7|217
1588705200000|2020-05-05 19:00:00|9760.6|9737.2|9759.8|9736.4|9760.6|9737.2|9755.6|9732.2|0
1588705500000|2020-05-05 19:05:00|9759.9|9736.5|9760.5|9737.1|9760.5|9737.1|9755.3|9731.9|0
1588705800000|2020-05-05 19:10:00|9760.3|9736.9|9760.4|9737|9762.3|9738.9|9758.5|9735.1|0
1588706100000|2020-05-05 19:15:00|9760.3|9736.9|9733|9709.6|9760.3|9736.9|9729.8|9706.4|0
1588706400000|2020-05-05 19:20:00|9733.7|9710.3|9736|9712.6|9737.3|9713.9|9728.1|9704.7|0
1588706700000|2020-05-05 19:25:00|9736.3|9712.9|9722.5|9699.1|9739.6|9716.2|9718.9|9695.5|0
1588707000000|2020-05-05 19:30:00|9722.4|9699|9714.2|9690.8|9725|9701.6|9711.3|9687.9|0
1588707300000|2020-05-05 19:35:00|9714.1|9690.7|9703.2|9679.8|9714.9|9691.5|9695.5|9672.1|0
1588707600000|2020-05-05 19:40:00|9703.1|9679.7|9706.5|9683.1|9707.4|9684|9693.9|9670.5|0
1588707900000|2020-05-05 19:45:00|9706.3|9682.9|9705.9|9682.5|9709.3|9685.9|9699.1|9675.7|0
1588708200000|2020-05-05 19:50:00|9706.6|9683.2|9717.1|9693.7|9719.1|9695.7|9706.1|9682.7|0
1588708500000|2020-05-05 19:55:00|9716.9|9693.5|9697.1|9673.7|9716.9|9693.5|9695.4|9672|0
1588708800000|2020-05-05 20:00:00|9698.3|9674.9|9694.2|9670.8|9702.5|9679.1|9691.8|9668.4|0
1588709100000|2020-05-05 20:05:00|9693.6|9670.2|9697.1|9673.7|9700.1|9676.7|9690.1|9666.7|0
1588709400000|2020-05-05 20:10:00|9697.7|9674.3|9697.1|9673.7|9700.1|9676.7|9693|9669.6|0
1588709700000|2020-05-05 20:15:00|9697.7|9674.3|9694.4|9671|9698.1|9674.7|9694.4|9671|0
1588710000000|2020-05-05 20:20:00|9694.3|9670.9|9692.8|9669.4|9694.8|9671.4|9692.1|9668.7|0
1588710300000|2020-05-05 20:25:00|9693|9669.6|9693.2|9669.8|9693.7|9670.3|9692|9668.6|0
1588710600000|2020-05-05 20:30:00|9694.5|9671.1|9686.2|9662.8|9696.3|9672.9|9683.3|9659.9|0
1588710900000|2020-05-05 20:35:00|9685.6|9662.2|9692.1|9668.7|9693.9|9670.5|9685.6|9662.2|0
1588711200000|2020-05-05 20:40:00|9691.5|9668.1|9688|9664.6|9692.1|9668.7|9688|9664.6|0
1588711500000|2020-05-05 20:45:00|9688.6|9665.2|9695.7|9672.3|9696.3|9672.9|9686.8|9663.4|0
1588711800000|2020-05-05 20:50:00|9695.1|9671.7|9695.5|9672.1|9696.1|9672.7|9692.1|9668.7|0
1588712100000|2020-05-05 20:55:00|9694.9|9671.5|9702.3|9678.9|9702.3|9678.9|9694.9|9671.5|0
1588712400000|2020-05-05 21:00:00|9702.1|9678.7|9707.8|9684.4|9707.8|9684.4|9699|9675.6|0
1588712700000|2020-05-05 21:05:00|9707.7|9684.3|9706.7|9683.3|9708|9684.6|9704.9|9681.5|0
1588713000000|2020-05-05 21:10:00|9708.1|9684.7|9715.5|9692.1|9715.5|9692.1|9707.3|9683.9|0
1588713300000|2020-05-05 21:15:00|9715.3|9691.9|9720|9696.6|9720|9696.6|9715.1|9691.7|0
1588713600000|2020-05-05 21:20:00|9720.1|9696.7|9716.8|9693.4|9720.6|9697.2|9715.7|9692.3|0
1588713900000|2020-05-05 21:25:00|9716.5|9693.1|9712.8|9689.4|9716.9|9693.5|9712.8|9689.4|0
1588714200000|2020-05-05 21:30:00|9712.3|9688.9|9711.1|9687.7|9712.4|9689|9710.9|9687.5|0
1588714500000|2020-05-05 21:35:00|9711.2|9687.8|9710.2|9686.8|9711.2|9687.8|9709.9|9686.5|0
1588714800000|2020-05-05 21:40:00|9710.3|9686.9|9707.2|9683.8|9710.3|9686.9|9706.9|9683.5|0
1588715100000|2020-05-05 21:45:00|9707.4|9684|9706.9|9683.5|9707.4|9684|9706.5|9683.1|0
1588715400000|2020-05-05 21:50:00|9706.7|9683.3|9704.3|9680.9|9706.7|9683.3|9704.2|9680.8|0
1588715700000|2020-05-05 21:55:00|9704.2|9680.8|9698.7|9675.3|9704.2|9680.8|9698.6|9675.2|0
1588716000000|2020-05-05 22:00:00|9699.6|9676.2|9710.5|9687.1|9711.1|9687.7|9690.2|9666.8|0
1588716300000|2020-05-05 22:05:00|9711.1|9687.7|9712.3|9688.9|9715.5|9692.1|9708.8|9685.4|0
1588716600000|2020-05-05 22:10:00|9712.9|9689.5|9711.7|9688.3|9714.1|9690.7|9711.1|9687.7|0
1588716900000|2020-05-05 22:15:00|9712|9688.6|9717.6|9694.2|9720.6|9697.2|9712|9688.6|0
1588717200000|2020-05-05 22:20:00|9718.2|9694.8|9714.1|9690.7|9719.4|9696|9713.5|9690.1|0
1588717500000|2020-05-05 22:25:00|9713.5|9690.1|9712.3|9688.9|9714.7|9691.3|9711.1|9687.7|0
1588717800000|2020-05-05 22:30:00|9712.9|9689.5|9714.7|9691.3|9716.4|9693|9710.5|9687.1|0
1588718100000|2020-05-05 22:35:00|9715|9691.6|9708.8|9685.4|9716.4|9693|9706.4|9683|0
1588718400000|2020-05-05 22:40:00|9709.4|9686|9709.4|9686|9711.1|9687.7|9704.7|9681.3|0
1588718700000|2020-05-05 22:45:00|9709.7|9686.3|9711.7|9688.3|9713.5|9690.1|9709.7|9686.3|0
1588719000000|2020-05-05 22:50:00|9712.3|9688.9|9718.8|9695.4|9719.4|9696|9712.3|9688.9|0
1588719300000|2020-05-05 22:55:00|9719.1|9695.7|9723.5|9700.1|9724.1|9700.7|9717.6|9694.2|0
1588719600000|2020-05-05 23:00:00|9723.8|9700.4|9720|9696.6|9724.1|9700.7|9719.7|9696.3|0
1588719900000|2020-05-05 23:05:00|9719.4|9696|9717.6|9694.2|9720.6|9697.2|9716.4|9693|0
1588720200000|2020-05-05 23:10:00|9718.2|9694.8|9717|9693.6|9722.3|9698.9|9716.4|9693|0
1588720500000|2020-05-05 23:15:00|9716.4|9693|9719.4|9696|9720.3|9696.9|9716.4|9693|0
1588720800000|2020-05-05 23:20:00|9718.8|9695.4|9716.4|9693|9719.4|9696|9716.4|9693|0
1588721100000|2020-05-05 23:25:00|9716.1|9692.7|9718.2|9694.8|9720|9696.6|9716.1|9692.7|0
1588721400000|2020-05-05 23:30:00|9718.8|9695.4|9724.1|9700.7|9724.7|9701.3|9718.2|9694.8|0
1588721700000|2020-05-05 23:35:00|9723.8|9700.4|9720.6|9697.2|9724.1|9700.7|9720|9696.6|0
1588722000000|2020-05-05 23:40:00|9721.2|9697.8|9718.8|9695.4|9721.7|9698.3|9718.5|9695.1|0
1588722300000|2020-05-05 23:45:00|9719.1|9695.7|9719.1|9695.7|9719.4|9696|9715.3|9691.9|0
1588722600000|2020-05-05 23:50:00|9718.8|9695.4|9718.8|9695.4|9720|9696.6|9717|9693.6|0
1588722900000|2020-05-05 23:55:00|9718.2|9694.8|9718.8|9695.4|9718.8|9695.4|9716.4|9693|0
1588723200000|2020-05-06 00:00:00|9719.4|9696|9718.2|9694.8|9719.4|9696|9711.1|9687.7|0
1588723500000|2020-05-06 00:05:00|9717.6|9694.2|9704.7|9681.3|9717.6|9694.2|9704.1|9680.7|0
1588723800000|2020-05-06 00:10:00|9703.5|9680.1|9702.9|9679.5|9705.3|9681.9|9699.4|9676|0
1588724100000|2020-05-06 00:15:00|9702.3|9678.9|9694.4|9671|9706.9|9683.5|9692.5|9669.1|0
1588724400000|2020-05-06 00:20:00|9694.5|9671.1|9693|9669.6|9700.5|9677.1|9688.8|9665.4|0
1588724700000|2020-05-06 00:25:00|9693.9|9670.5|9691.9|9668.5|9701.7|9678.3|9690.3|9666.9|0
1588725000000|2020-05-06 00:30:00|9691.8|9668.4|9695.8|9672.4|9698.7|9675.3|9687.5|9664.1|0
1588725300000|2020-05-06 00:35:00|9695.7|9672.3|9703|9679.6|9703.1|9679.7|9693.8|9670.4|0
1588725600000|2020-05-06 00:40:00|9702.7|9679.3|9693.8|9670.4|9702.7|9679.3|9690.3|9666.9|0
1588725900000|2020-05-06 00:45:00|9694.1|9670.7|9698.1|9674.7|9698.7|9675.3|9693.2|9669.8|0
1588726200000|2020-05-06 00:50:00|9697.8|9674.4|9665.2|9641.8|9697.8|9674.4|9665.2|9641.8|0
1588726500000|2020-05-06 00:55:00|9665.4|9642|9669.3|9645.9|9670.4|9647|9660.9|9637.5|0
1588726800000|2020-05-06 01:00:00|9668.7|9645.3|9668.5|9645.1|9674.7|9651.3|9661.6|9638.2|0
1588727100000|2020-05-06 01:05:00|9666.8|9643.4|9677|9653.6|9682.7|9659.3|9665.9|9642.5|0
1588727400000|2020-05-06 01:10:00|9676.8|9653.4|9675.5|9652.1|9680.1|9656.7|9674.4|9651|0
1588727700000|2020-05-06 01:15:00|9676.4|9653|9694.3|9688.3|9703.3|9697.3|9667.3|9652.4|1824
1588728000000|2020-05-06 01:20:00|9693.3|9687.3|9714.3|9708.3|9714.3|9708.3|9692.3|9686.3|937
1588728300000|2020-05-06 01:25:00|9713.3|9707.3|9715.3|9709.3|9723.3|9717.3|9709.3|9703.3|1005
1588728600000|2020-05-06 01:30:00|9717.3|9711.3|9790.3|9784.3|9794.3|9788.3|9717.3|9711.3|3881
1588728900000|2020-05-06 01:35:00|9791.3|9785.3|9798.3|9792.3|9803.3|9797.3|9771.3|9765.3|2611
1588729200000|2020-05-06 01:40:00|9801.3|9795.3|9790.3|9784.3|9815.3|9809.3|9790.3|9784.3|1716
1588729500000|2020-05-06 01:45:00|9788.3|9782.3|9772.3|9766.3|9798.3|9792.3|9772.3|9766.3|1700
1588729800000|2020-05-06 01:50:00|9770.3|9764.3|9791.3|9785.3|9791.3|9785.3|9760.3|9754.3|1586
1588730100000|2020-05-06 01:55:00|9792.3|9786.3|9774.3|9768.3|9798.3|9792.3|9767.3|9761.3|1122
1588730400000|2020-05-06 02:00:00|9773.3|9767.3|9772.3|9766.3|9787.3|9781.3|9767.3|9761.3|787
1588730700000|2020-05-06 02:05:00|9773.3|9767.3|9783.3|9777.3|9783.3|9777.3|9759.3|9753.3|920
1588731000000|2020-05-06 02:10:00|9784.3|9778.3|9772.3|9766.3|9787.3|9781.3|9769.3|9763.3|742
1588731300000|2020-05-06 02:15:00|9771.3|9765.3|9772.3|9766.3|9776.3|9770.3|9757.3|9751.3|655
1588731600000|2020-05-06 02:20:00|9773.3|9767.3|9774.3|9768.3|9785.3|9779.3|9770.3|9764.3|514
1588731900000|2020-05-06 02:25:00|9775.3|9769.3|9788.3|9782.3|9791.3|9785.3|9775.3|9769.3|639
1588732200000|2020-05-06 02:30:00|9789.3|9783.3|9787.3|9781.3|9794.3|9788.3|9776.3|9770.3|638
1588732500000|2020-05-06 02:35:00|9788.3|9782.3|9772.3|9766.3|9789.3|9783.3|9770.3|9764.3|501
1588732800000|2020-05-06 02:40:00|9771.3|9765.3|9764.3|9758.3|9772.3|9766.3|9761.3|9755.3|474
1588733100000|2020-05-06 02:45:00|9763.3|9757.3|9762.3|9756.3|9773.3|9767.3|9756.3|9750.3|612
1588733400000|2020-05-06 02:50:00|9765.3|9759.3|9770.3|9764.3|9772.3|9766.3|9758.3|9752.3|314
1588733700000|2020-05-06 02:55:00|9771.3|9765.3|9771.3|9765.3|9778.3|9772.3|9765.3|9759.3|511
1588734000000|2020-05-06 03:00:00|9773.3|9767.3|9772.3|9766.3|9779.3|9773.3|9761.3|9755.3|424
1588734300000|2020-05-06 03:05:00|9773.3|9767.3|9778.3|9772.3|9779.3|9773.3|9768.3|9762.3|371
1588734600000|2020-05-06 03:10:00|9779.3|9773.3|9785.3|9779.3|9790.3|9784.3|9779.3|9773.3|415
1588734900000|2020-05-06 03:15:00|9786.3|9780.3|9782.3|9776.3|9791.3|9785.3|9781.3|9775.3|407
1588735200000|2020-05-06 03:20:00|9783.3|9777.3|9775.3|9769.3|9784.3|9778.3|9773.3|9767.3|322
1588735500000|2020-05-06 03:25:00|9776.3|9770.3|9780.3|9774.3|9783.3|9777.3|9774.3|9768.3|363
1588735800000|2020-05-06 03:30:00|9781.3|9775.3|9777.3|9771.3|9782.3|9776.3|9773.3|9767.3|431
1588736100000|2020-05-06 03:35:00|9778.3|9772.3|9776.3|9770.3|9781.3|9775.3|9775.3|9769.3|302
1588736400000|2020-05-06 03:40:00|9775.3|9769.3|9775.3|9769.3|9778.3|9772.3|9774.3|9768.3|369
1588736700000|2020-05-06 03:45:00|9774.3|9768.3|9771.3|9765.3|9776.3|9770.3|9767.3|9761.3|438
1588737000000|2020-05-06 03:50:00|9769.3|9763.3|9770.3|9764.3|9772.3|9766.3|9765.3|9759.3|263
1588737300000|2020-05-06 03:55:00|9769.3|9763.3|9771.3|9765.3|9773.3|9767.3|9768.3|9762.3|216
1588737600000|2020-05-06 04:00:00|9773.3|9767.3|9773.9|9750.5|9778.3|9767.3|9772.7|9749.3|2
1588737900000|2020-05-06 04:05:00|9773.6|9750.2|9769.8|9746.4|9773.6|9750.2|9769.8|9746.4|0
1588738200000|2020-05-06 04:10:00|9769|9745.6|9773|9749.6|9776.2|9752.8|9767.2|9743.8|0
1588738500000|2020-05-06 04:15:00|9773.2|9749.8|9776.5|9753.1|9777.7|9754.3|9770.4|9747|0
1588738800000|2020-05-06 04:20:00|9777.4|9754|9783.8|9760.4|9784.4|9761|9775.6|9752.2|0
1588739100000|2020-05-06 04:25:00|9783.9|9760.5|9779.4|9756|9786.1|9762.7|9779.1|9755.7|0
1588739400000|2020-05-06 04:30:00|9779.1|9755.7|9773.9|9750.5|9780|9756.6|9773.9|9750.5|0
1588739700000|2020-05-06 04:35:00|9774.2|9750.8|9775.4|9752|9778.9|9755.5|9772.8|9749.4|0
1588740000000|2020-05-06 04:40:00|9774.5|9751.1|9776|9752.6|9778.3|9754.9|9773.4|9750|0
1588740300000|2020-05-06 04:45:00|9776.2|9752.8|9780.1|9756.7|9782.4|9759|9774.9|9751.5|0
1588740600000|2020-05-06 04:50:00|9780.2|9756.8|9778.6|9755.2|9781.5|9758.1|9778.3|9754.9|0
1588740900000|2020-05-06 04:55:00|9778.9|9755.5|9776.9|9753.5|9779.2|9755.8|9775.7|9752.3|3
1588741200000|2020-05-06 05:00:00|9777.2|9753.8|9780.3|9774.3|9786.3|9780.3|9773.3|9753.8|1032
1588741500000|2020-05-06 05:05:00|9781.3|9775.3|9790.3|9784.3|9803.3|9797.3|9775.3|9769.3|1334
1588741800000|2020-05-06 05:10:00|9789.3|9783.3|9790.3|9784.3|9794.3|9788.3|9784.3|9778.3|961
1588742100000|2020-05-06 05:15:00|9791.3|9785.3|9794.3|9788.3|9801.3|9795.3|9791.3|9785.3|865
1588742400000|2020-05-06 05:20:00|9795.3|9789.3|9796.3|9790.3|9796.3|9790.3|9787.3|9781.3|627
1588742700000|2020-05-06 05:25:00|9795.3|9789.3|9804.3|9798.3|9806.3|9800.3|9792.3|9786.3|681
1588743000000|2020-05-06 05:30:00|9805.3|9799.3|9802.3|9796.3|9811.3|9805.3|9799.3|9793.3|572
1588743300000|2020-05-06 05:35:00|9801.3|9795.3|9801.3|9795.3|9805.3|9799.3|9797.3|9791.3|1394
1588743600000|2020-05-06 05:40:00|9802.3|9796.3|9807.3|9801.3|9807.3|9801.3|9799.3|9793.3|377
1588743900000|2020-05-06 05:45:00|9808.3|9802.3|9817.3|9811.3|9822.3|9816.3|9807.3|9801.3|663
1588744200000|2020-05-06 05:50:00|9818.3|9812.3|9824.3|9818.3|9825.3|9819.3|9809.3|9803.3|590
1588744500000|2020-05-06 05:55:00|9825.3|9819.3|9827.3|9821.3|9827.3|9821.3|9819.3|9813.3|802
1588744800000|2020-05-06 06:00:00|9825.3|9819.3|9823.3|9817.3|9833.3|9827.3|9820.3|9814.3|757
1588745100000|2020-05-06 06:05:00|9824.3|9818.3|9822.3|9816.3|9831.3|9825.3|9818.3|9812.3|421
1588745400000|2020-05-06 06:10:00|9821.3|9815.3|9821.3|9815.3|9822.3|9816.3|9815.3|9809.3|476
1588745700000|2020-05-06 06:15:00|9820.3|9814.3|9826.3|9820.3|9827.3|9821.3|9816.3|9810.3|580
1588746000000|2020-05-06 06:20:00|9827.3|9821.3|9829.3|9823.3|9833.3|9827.3|9819.3|9813.3|810
1588746300000|2020-05-06 06:25:00|9830.3|9824.3|9838.3|9832.3|9843.3|9837.3|9828.3|9822.3|867
1588746600000|2020-05-06 06:30:00|9839.3|9833.3|9849.3|9843.3|9855.3|9849.3|9839.3|9833.3|791
1588746900000|2020-05-06 06:35:00|9848.3|9842.3|9855.3|9849.3|9862.3|9856.3|9843.3|9837.3|946
1588747200000|2020-05-06 06:40:00|9856.3|9850.3|9863.3|9857.3|9864.3|9858.3|9851.3|9845.3|688
1588747500000|2020-05-06 06:45:00|9862.3|9856.3|9852.3|9846.3|9862.3|9856.3|9852.3|9846.3|626
1588747800000|2020-05-06 06:50:00|9853.3|9847.3|9857.3|9851.3|9860.3|9854.3|9851.3|9845.3|715
1588748100000|2020-05-06 06:55:00|9858.3|9852.3|9855.3|9849.3|9861.3|9855.3|9849.3|9843.3|955
1588748400000|2020-05-06 07:00:00|9854.3|9848.3|9845.3|9839.3|9857.3|9851.3|9844.3|9838.3|1129
1588748700000|2020-05-06 07:05:00|9846.3|9840.3|9840.3|9834.3|9847.3|9841.3|9836.3|9830.3|918
1588749000000|2020-05-06 07:10:00|9839.3|9833.3|9843.3|9837.3|9846.3|9840.3|9837.3|9831.3|1066
1588749300000|2020-05-06 07:15:00|9842.3|9836.3|9847.3|9841.3|9853.3|9847.3|9835.3|9829.3|943
1588749600000|2020-05-06 07:20:00|9848.3|9842.3|9848.3|9842.3|9850.3|9844.3|9841.3|9835.3|725
1588749900000|2020-05-06 07:25:00|9849.3|9843.3|9845.3|9839.3|9851.3|9845.3|9844.3|9838.3|498
1588750200000|2020-05-06 07:30:00|9844.3|9838.3|9837.3|9831.3|9846.3|9840.3|9833.3|9827.3|949
1588750500000|2020-05-06 07:35:00|9836.3|9830.3|9835.3|9829.3|9841.3|9835.3|9831.3|9825.3|941
1588750800000|2020-05-06 07:40:00|9836.3|9830.3|9836.3|9830.3|9838.3|9832.3|9831.3|9825.3|717
1588751100000|2020-05-06 07:45:00|9837.3|9831.3|9841.3|9835.3|9846.3|9840.3|9836.3|9830.3|706
1588751400000|2020-05-06 07:50:00|9842.3|9836.3|9834.3|9828.3|9847.3|9841.3|9832.3|9826.3|1148
1588751700000|2020-05-06 07:55:00|9833.3|9827.3|9834.3|9828.3|9835.3|9829.3|9827.3|9821.3|1202
1588752000000|2020-05-06 08:00:00|9835.3|9829.3|9827.3|9821.3|9845.3|9839.3|9824.3|9818.3|1605
1588752300000|2020-05-06 08:05:00|9826.3|9820.3|9818.3|9812.3|9834.3|9828.3|9818.3|9812.3|2636
1588752600000|2020-05-06 08:10:00|9819.3|9813.3|9828.3|9822.3|9832.3|9826.3|9819.3|9813.3|1392
1588752900000|2020-05-06 08:15:00|9830.3|9824.3|9837.3|9831.3|9837.3|9831.3|9829.3|9823.3|380
1588753200000|2020-05-06 08:20:00|9836.3|9830.3|9833.3|9827.3|9840.3|9834.3|9831.3|9825.3|2737
1588753500000|2020-05-06 08:25:00|9834.3|9828.3|9833.3|9827.3|9839.3|9833.3|9826.3|9820.3|1324
1588753800000|2020-05-06 08:30:00|9842.7|9819.3|9851.4|9828|9851.7|9828.3|9838.5|9815.1|0
1588754100000|2020-05-06 08:35:00|9851.1|9827.7|9848|9824.6|9856|9832.6|9841.9|9818.5|0
1588754400000|2020-05-06 08:40:00|9848.3|9824.9|9835.8|9812.4|9848.6|9825.2|9835.5|9812.1|0
1588754700000|2020-05-06 08:45:00|9837.5|9814.1|9842.4|9819|9843.9|9820.5|9830.6|9807.2|0
1588755000000|2020-05-06 08:50:00|9842.2|9818.8|9843.8|9820.4|9846.1|9822.7|9834.3|9810.9|0
1588755300000|2020-05-06 08:55:00|9843.7|9820.3|9846.7|9823.3|9852|9828.6|9839.5|9816.1|0
1588755600000|2020-05-06 09:00:00|9846.6|9823.2|9841.3|9817.9|9846.9|9823.5|9839|9815.6|0
1588755900000|2020-05-06 09:05:00|9841|9817.6|9848.3|9824.9|9851.5|9828.1|9840.4|9817|0
1588756200000|2020-05-06 09:10:00|9848.4|9825|9848.6|9825.2|9857.2|9833.8|9846.3|9822.9|0
1588756500000|2020-05-06 09:15:00|9833.8|9827.8|9836.3|9830.3|9837.8|9831.8|9827.8|9821.8|149
1588756800000|2020-05-06 09:20:00|9835.8|9829.8|9837.3|9831.3|9839.8|9833.8|9835.3|9829.3|28
1588757100000|2020-05-06 09:25:00|9837.8|9831.8|9833.8|9827.8|9839.3|9833.3|9829.8|9823.8|36
1588757400000|2020-05-06 09:30:00|9834.3|9828.3|9833.3|9827.3|9839.8|9833.8|9831.3|9825.3|23
1588757700000|2020-05-06 09:35:00|9832.8|9826.8|9829.3|9823.3|9833.3|9827.3|9829.3|9823.3|48
1588758000000|2020-05-06 09:40:00|9829.8|9823.8|9827.8|9821.8|9830.3|9824.3|9824.8|9818.8|70
1588758300000|2020-05-06 09:45:00|9827.3|9821.3|9827.8|9821.8|9829.3|9823.3|9826.8|9820.8|166
1588758600000|2020-05-06 09:50:00|9827.3|9821.3|9827.8|9821.8|9828.3|9822.3|9823.3|9817.3|145
1588758900000|2020-05-06 09:55:00|9828.3|9822.3|9836.3|9830.3|9837.8|9831.8|9827.8|9821.8|74
1588759200000|2020-05-06 10:00:00|9836.8|9830.8|9838.8|9832.8|9839.8|9833.8|9836.3|9830.3|20
1588759500000|2020-05-06 10:05:00|9839.3|9833.3|9836.3|9830.3|9841.8|9835.8|9835.8|9829.8|37
1588759800000|2020-05-06 10:10:00|9836.8|9830.8|9835.3|9829.3|9838.3|9832.3|9834.3|9828.3|36
1588760100000|2020-05-06 10:15:00|9834.8|9828.8|9833.3|9827.3|9835.3|9829.3|9829.3|9823.3|42
1588760400000|2020-05-06 10:20:00|9832.8|9826.8|9831.3|9825.3|9832.8|9826.8|9828.8|9822.8|41
1588760700000|2020-05-06 10:25:00|9830.8|9824.8|9833.3|9827.3|9835.3|9829.3|9829.3|9823.3|15
1588761000000|2020-05-06 10:30:00|9833.8|9827.8|9834.8|9828.8|9835.8|9829.8|9831.3|9825.3|17
1588761300000|2020-05-06 10:35:00|9834.3|9828.3|9840.3|9834.3|9843.8|9837.8|9834.3|9828.3|105
1588761600000|2020-05-06 10:40:00|9840.8|9834.8|9839.8|9833.8|9841.3|9835.3|9838.3|9832.3|66
1588761900000|2020-05-06 10:45:00|9839.3|9833.3|9843.3|9837.3|9843.8|9837.8|9838.3|9832.3|15
1588762200000|2020-05-06 10:50:00|9843.8|9837.8|9837.3|9831.3|9843.8|9837.8|9834.3|9828.3|57
1588762500000|2020-05-06 10:55:00|9836.8|9830.8|9835.3|9829.3|9838.3|9832.3|9832.3|9826.3|37
1588762800000|2020-05-06 11:00:00|9835.8|9829.8|9833.3|9827.3|9837.3|9831.3|9832.3|9826.3|7
1588763100000|2020-05-06 11:05:00|9832.8|9826.8|9830.8|9824.8|9834.8|9828.8|9830.8|9824.8|9
1588763400000|2020-05-06 11:10:00|9831.3|9825.3|9832.3|9826.3|9833.8|9827.8|9830.8|9824.8|7
1588763700000|2020-05-06 11:15:00|9832.8|9826.8|9834.3|9828.3|9834.8|9828.8|9831.3|9825.3|5
1588764000000|2020-05-06 11:20:00|9833.8|9827.8|9831.3|9825.3|9834.3|9828.3|9830.8|9824.8|14
1588764300000|2020-05-06 11:25:00|9831.8|9825.8|9836.8|9830.8|9838.8|9832.8|9830.8|9824.8|182
1588764600000|2020-05-06 11:30:00|9836.3|9830.3|9837.3|9831.3|9838.8|9832.8|9835.8|9829.8|23
1588764900000|2020-05-06 11:35:00|9836.8|9830.8|9827.3|9821.3|9836.8|9830.8|9827.3|9821.3|34
1588765200000|2020-05-06 11:40:00|9826.8|9820.8|9826.8|9820.8|9830.8|9824.8|9825.8|9819.8|20
1588765500000|2020-05-06 11:45:00|9826.3|9820.3|9823.3|9817.3|9828.8|9822.8|9821.8|9815.8|34
1588765800000|2020-05-06 11:50:00|9823.8|9817.8|9825.3|9819.3|9827.3|9821.3|9823.3|9817.3|34
1588766100000|2020-05-06 11:55:00|9824.8|9818.8|9822.3|9816.3|9826.3|9820.3|9820.8|9814.8|24
1588766400000|2020-05-06 12:00:00|9821.8|9815.8|9819.3|9813.3|9826.8|9820.8|9817.8|9811.8|68
1588766700000|2020-05-06 12:05:00|9818.8|9812.8|9819.3|9813.3|9819.3|9813.3|9813.8|9807.8|35
1588767000000|2020-05-06 12:10:00|9819.8|9813.8|9812.3|9806.3|9823.3|9817.3|9811.3|9805.3|73
1588767300000|2020-05-06 12:15:00|9811.8|9805.8|9806.8|9800.8|9820.3|9814.3|9803.8|9797.8|244
1588767600000|2020-05-06 12:20:00|9806.3|9800.3|9807.3|9801.3|9813.8|9807.8|9805.3|9799.3|33
1588767900000|2020-05-06 12:25:00|9806.8|9800.8|9810.3|9804.3|9814.8|9808.8|9806.3|9800.3|24
1588768200000|2020-05-06 12:30:00|9809.8|9803.8|9810.3|9804.3|9814.8|9808.8|9807.8|9801.8|100
1588768500000|2020-05-06 12:35:00|9810.8|9804.8|9794.8|9788.8|9810.8|9804.8|9793.8|9787.8|324
1588768800000|2020-05-06 12:40:00|9794.3|9788.3|9792.3|9786.3|9796.8|9790.8|9787.8|9781.8|272
1588769100000|2020-05-06 12:45:00|9789.8|9783.8|9798.8|9792.8|9800.3|9794.3|9788.3|9782.3|124
1588769400000|2020-05-06 12:50:00|9799.3|9793.3|9804.8|9798.8|9804.8|9798.8|9799.3|9793.3|78
1588769700000|2020-05-06 12:55:00|9804.3|9798.3|9801.3|9795.3|9805.8|9799.8|9798.8|9792.8|68
1588770000000|2020-05-06 13:00:00|9801.8|9795.8|9810.8|9804.8|9811.3|9805.3|9801.3|9795.3|16
1588770300000|2020-05-06 13:05:00|9811.3|9805.3|9810.8|9804.8|9813.8|9807.8|9809.3|9803.3|62
1588770600000|2020-05-06 13:10:00|9809.8|9803.8|9809.8|9803.8|9814.8|9808.8|9808.8|9802.8|100
1588770900000|2020-05-06 13:15:00|9808.8|9802.8|9806.8|9800.8|9811.8|9805.8|9802.3|9796.3|130
1588771200000|2020-05-06 13:20:00|9807.3|9801.3|9807.8|9801.8|9811.3|9805.3|9804.8|9798.8|98
1588771500000|2020-05-06 13:25:00|9808.8|9802.8|9811.8|9805.8|9813.8|9807.8|9806.8|9800.8|82
1588771800000|2020-05-06 13:30:00|9812.3|9806.3|9807.3|9801.3|9826.8|9820.8|9805.8|9799.8|296
1588772100000|2020-05-06 13:35:00|9807.8|9801.8|9796.3|9790.3|9813.8|9807.8|9795.3|9789.3|156
1588772400000|2020-05-06 13:40:00|9796.8|9790.8|9793.3|9787.3|9806.8|9800.8|9791.8|9785.8|167
1588772700000|2020-05-06 13:45:00|9793.8|9787.8|9792.3|9786.3|9798.8|9792.8|9791.3|9785.3|71
1588773000000|2020-05-06 13:50:00|9791.3|9785.3|9782.3|9776.3|9798.8|9792.8|9782.3|9776.3|199
1588773300000|2020-05-06 13:55:00|9781.8|9775.8|9778.3|9772.3|9783.3|9777.3|9770.3|9764.3|225
1588773600000|2020-05-06 14:00:00|9777.8|9771.8|9767.3|9761.3|9782.3|9776.3|9766.8|9760.8|203
1588773900000|2020-05-06 14:05:00|9766.8|9760.8|9749.8|9743.8|9769.3|9763.3|9747.3|9741.3|431
1588774200000|2020-05-06 14:10:00|9750.3|9744.3|9752.3|9746.3|9753.3|9747.3|9745.3|9739.3|251
1588774500000|2020-05-06 14:15:00|9752.8|9746.8|9757.3|9751.3|9757.8|9751.8|9746.3|9740.3|129
1588774800000|2020-05-06 14:20:00|9756.8|9750.8|9765.3|9759.3|9765.8|9759.8|9753.8|9747.8|231
1588775100000|2020-05-06 14:25:00|9764.8|9758.8|9768.8|9762.8|9771.8|9765.8|9762.3|9756.3|169
1588775400000|2020-05-06 14:30:00|9768.3|9762.3|9769.3|9763.3|9773.8|9767.8|9767.3|9761.3|273
1588775700000|2020-05-06 14:35:00|9769.8|9763.8|9760.3|9754.3|9770.3|9764.3|9757.8|9751.8|181
1588776000000|2020-05-06 14:40:00|9759.8|9753.8|9768.8|9762.8|9770.3|9764.3|9755.3|9749.3|123
1588776300000|2020-05-06 14:45:00|9768.3|9762.3|9777.3|9771.3|9782.8|9776.8|9767.8|9761.8|234
1588776600000|2020-05-06 14:50:00|9776.8|9770.8|9767.8|9761.8|9779.3|9773.3|9767.8|9761.8|132
1588776900000|2020-05-06 14:55:00|9767.3|9761.3|9763.3|9757.3|9770.8|9764.8|9762.3|9756.3|59
1588777200000|2020-05-06 15:00:00|9765.3|9759.3|9766.3|9760.3|9770.3|9764.3|9762.3|9756.3|143
1588777500000|2020-05-06 15:05:00|9767.3|9761.3|9760.3|9754.3|9767.3|9761.3|9754.3|9748.3|246
1588777800000|2020-05-06 15:10:00|9762.3|9756.3|9756.3|9750.3|9765.3|9759.3|9751.3|9745.3|203
1588778100000|2020-05-06 15:15:00|9754.3|9748.3|9754.3|9748.3|9758.3|9752.3|9752.3|9746.3|163
1588778400000|2020-05-06 15:20:00|9755.3|9749.3|9746.3|9740.3|9755.3|9749.3|9746.3|9740.3|106
1588778700000|2020-05-06 15:25:00|9745.3|9739.3|9747.3|9741.3|9748.3|9742.3|9742.3|9736.3|129
1588779000000|2020-05-06 15:30:00|9746.3|9740.3|9746.3|9740.3|9751.3|9745.3|9743.3|9737.3|118
1588779300000|2020-05-06 15:35:00|9745.3|9739.3|9759.3|9753.3|9759.3|9753.3|9743.3|9737.3|138
1588779600000|2020-05-06 15:40:00|9756.3|9750.3|9746.3|9740.3|9756.3|9750.3|9744.3|9738.3|63
1588779900000|2020-05-06 15:45:00|9745.3|9739.3|9741.3|9735.3|9748.3|9742.3|9737.3|9731.3|84
1588780200000|2020-05-06 15:50:00|9739.3|9733.3|9738.3|9732.3|9741.3|9735.3|9728.3|9722.3|160
1588780500000|2020-05-06 15:55:00|9737.3|9731.3|9741.3|9735.3|9743.3|9737.3|9736.3|9730.3|75
1588780800000|2020-05-06 16:00:00|9743.3|9737.3|9751.3|9745.3|9751.3|9745.3|9739.3|9733.3|80
1588781100000|2020-05-06 16:05:00|9749.3|9743.3|9738.3|9732.3|9749.3|9743.3|9738.3|9732.3|74
1588781400000|2020-05-06 16:10:00|9740.3|9734.3|9739.3|9733.3|9743.3|9737.3|9739.3|9733.3|51
1588781700000|2020-05-06 16:15:00|9741.3|9735.3|9751.3|9745.3|9751.3|9745.3|9740.3|9734.3|67
1588782000000|2020-05-06 16:20:00|9750.3|9744.3|9752.3|9746.3|9752.3|9746.3|9746.3|9740.3|28
1588782300000|2020-05-06 16:25:00|9750.3|9744.3|9753.3|9747.3|9753.3|9747.3|9748.3|9742.3|52
1588782600000|2020-05-06 16:30:00|9752.3|9746.3|9757.3|9751.3|9758.3|9752.3|9751.3|9745.3|40
1588782900000|2020-05-06 16:35:00|9758.3|9752.3|9760.3|9754.3|9761.3|9755.3|9753.3|9747.3|52
1588783200000|2020-05-06 16:40:00|9759.3|9753.3|9754.3|9748.3|9760.3|9754.3|9754.3|9748.3|33
1588783500000|2020-05-06 16:45:00|9755.3|9749.3|9760.3|9754.3|9762.3|9756.3|9755.3|9749.3|34
1588783800000|2020-05-06 16:50:00|9758.3|9752.3|9759.3|9753.3|9761.3|9755.3|9757.3|9751.3|59
1588784100000|2020-05-06 16:55:00|9760.3|9754.3|9758.3|9752.3|9761.3|9755.3|9757.3|9751.3|55
1588784400000|2020-05-06 17:00:00|9759.3|9753.3|9753.3|9747.3|9759.3|9753.3|9751.3|9745.3|32
1588784700000|2020-05-06 17:05:00|9754.3|9748.3|9759.3|9753.3|9761.3|9755.3|9753.3|9747.3|118
1588785000000|2020-05-06 17:10:00|9758.3|9752.3|9759.3|9753.3|9761.3|9755.3|9753.3|9747.3|78
1588785300000|2020-05-06 17:15:00|9758.3|9752.3|9761.3|9755.3|9762.3|9756.3|9757.3|9751.3|20
1588785600000|2020-05-06 17:20:00|9765.3|9759.3|9759.3|9753.3|9766.3|9760.3|9754.3|9748.3|46
1588785900000|2020-05-06 17:25:00|9760.3|9754.3|9763.3|9757.3|9767.3|9761.3|9759.3|9753.3|203
1588786200000|2020-05-06 17:30:00|9761.3|9755.3|9766.3|9760.3|9769.3|9763.3|9760.3|9754.3|66
1588786500000|2020-05-06 17:35:00|9765.3|9759.3|9768.3|9762.3|9769.3|9763.3|9763.3|9757.3|24
1588786800000|2020-05-06 17:40:00|9767.3|9761.3|9766.3|9760.3|9767.3|9761.3|9766.3|9760.3|6
1588787100000|2020-05-06 17:45:00|9767.3|9761.3|9770.3|9764.3|9773.3|9767.3|9767.3|9761.3|36
1588787400000|2020-05-06 17:50:00|9768.3|9762.3|9768.3|9762.3|9770.3|9764.3|9767.3|9761.3|16
1588787700000|2020-05-06 17:55:00|9769.3|9763.3|9767.3|9761.3|9771.3|9765.3|9765.3|9759.3|29
1588788000000|2020-05-06 18:00:00|9766.3|9760.3|9760.3|9754.3|9766.3|9760.3|9756.3|9750.3|56
1588788300000|2020-05-06 18:05:00|9759.3|9753.3|9760.3|9754.3|9762.3|9756.3|9759.3|9753.3|26
1588788600000|2020-05-06 18:10:00|9761.3|9755.3|9756.3|9750.3|9761.3|9755.3|9749.3|9743.3|20
1588788900000|2020-05-06 18:15:00|9755.3|9749.3|9758.3|9752.3|9759.3|9753.3|9755.3|9749.3|8
1588789200000|2020-05-06 18:20:00|9759.3|9753.3|9757.3|9751.3|9759.3|9753.3|9757.3|9751.3|12
1588789500000|2020-05-06 18:25:00|9759.3|9753.3|9755.3|9749.3|9761.3|9755.3|9755.3|9749.3|26
1588789800000|2020-05-06 18:30:00|9753.3|9747.3|9756.3|9750.3|9757.3|9751.3|9750.3|9744.3|41
1588790100000|2020-05-06 18:35:00|9755.3|9749.3|9756.3|9750.3|9757.3|9751.3|9752.3|9746.3|26
1588790400000|2020-05-06 18:40:00|9757.3|9751.3|9756.3|9750.3|9757.3|9751.3|9752.3|9746.3|10
1588790700000|2020-05-06 18:45:00|9755.3|9749.3|9760.3|9754.3|9760.3|9754.3|9754.3|9748.3|23
1588791000000|2020-05-06 18:50:00|9759.3|9753.3|9758.3|9752.3|9761.3|9755.3|9755.3|9749.3|44
1588791300000|2020-05-06 18:55:00|9762.3|9756.3|9766.3|9742.9|9766.3|9758.3|9754.3|9742.8|95
1588791600000|2020-05-06 19:00:00|9766.2|9742.8|9767.6|9744.2|9769.3|9745.9|9761.9|9738.5|0
1588791900000|2020-05-06 19:05:00|9767.4|9744|9770.9|9747.5|9772.7|9749.3|9767.3|9743.9|0
1588792200000|2020-05-06 19:10:00|9770.8|9747.4|9773.2|9749.8|9777.4|9754|9768.6|9745.2|0
1588792500000|2020-05-06 19:15:00|9772.8|9749.4|9775.4|9752|9775.5|9752.1|9769.4|9746|0
1588792800000|2020-05-06 19:20:00|9775.5|9752.1|9774.6|9751.2|9779.6|9756.2|9773.4|9750|0
1588793100000|2020-05-06 19:25:00|9774.7|9751.3|9768.7|9745.3|9777.5|9754.1|9767.9|9744.5|0
1588793400000|2020-05-06 19:30:00|9768.5|9745.1|9750.9|9727.5|9768.5|9745.1|9750.3|9726.9|0
1588793700000|2020-05-06 19:35:00|9751.1|9727.7|9747.5|9724.1|9754.2|9730.8|9745.6|9722.2|0
1588794000000|2020-05-06 19:40:00|9747.6|9724.2|9752.8|9729.4|9752.9|9729.5|9743.1|9719.7|0
1588794300000|2020-05-06 19:45:00|9752.7|9729.3|9731.7|9708.3|9752.7|9729.3|9730.6|9707.2|0
1588794600000|2020-05-06 19:50:00|9730.9|9707.5|9740.8|9717.4|9742.4|9719|9728.9|9705.5|0
1588794900000|2020-05-06 19:55:00|9740.7|9717.3|9727.8|9704.4|9741.2|9717.8|9727.2|9703.8|0
1588795200000|2020-05-06 20:00:00|9729|9705.6|9720.4|9697|9732.6|9709.2|9718|9694.6|0
1588795500000|2020-05-06 20:05:00|9721|9697.6|9716.3|9692.9|9724|9700.6|9715.7|9692.3|0
1588795800000|2020-05-06 20:10:00|9716.9|9693.5|9714.5|9691.1|9719.2|9695.8|9713.3|9689.9|0
1588796100000|2020-05-06 20:15:00|9715.2|9691.8|9715|9691.6|9715.8|9692.4|9714.6|9691.2|0
1588796400000|2020-05-06 20:20:00|9715.1|9691.7|9715.2|9691.8|9715.9|9692.5|9713.6|9690.2|0
1588796700000|2020-05-06 20:25:00|9715|9691.6|9715.2|9691.8|9715.8|9692.4|9714.5|9691.1|0
1588797000000|2020-05-06 20:30:00|9717.1|9693.7|9720.1|9696.7|9721.3|9697.9|9714.2|9690.8|0
1588797300000|2020-05-06 20:35:00|9720.7|9697.3|9720.7|9697.3|9723.7|9700.3|9719.5|9696.1|0
1588797600000|2020-05-06 20:40:00|9720.1|9696.7|9719.5|9696.1|9721.3|9697.9|9717.1|9693.7|0
1588797900000|2020-05-06 20:45:00|9718.9|9695.5|9717.1|9693.7|9719.5|9696.1|9714.8|9691.4|0
1588798200000|2020-05-06 20:50:00|9717.7|9694.3|9723.7|9700.3|9724.3|9700.9|9717.1|9693.7|0
1588798500000|2020-05-06 20:55:00|9723.1|9699.7|9718|9694.6|9724.3|9700.9|9717.3|9693.9|0
1588798800000|2020-05-06 21:00:00|9718.1|9694.7|9718.8|9695.4|9718.8|9695.4|9718.1|9694.7|0
1588799100000|2020-05-06 21:05:00|9719.8|9696.4|9719.1|9695.7|9720.3|9696.9|9718.6|9695.2|0
1588799400000|2020-05-06 21:10:00|9719.4|9696|9720|9696.6|9721.3|9697.9|9719.4|9696|0
1588799700000|2020-05-06 21:15:00|9719.9|9696.5|9721.7|9698.3|9721.7|9698.3|9719.8|9696.4|0
1588800000000|2020-05-06 21:20:00|9721.8|9698.4|9720.1|9696.7|9722|9698.6|9720.1|9696.7|0
1588800300000|2020-05-06 21:25:00|9721.3|9697.9|9721.4|9698|9721.4|9698|9720|9696.6|0
1588800600000|2020-05-06 21:30:00|9721.8|9698.4|9719.6|9696.2|9721.8|9698.4|9719.1|9695.7|0
1588800900000|2020-05-06 21:35:00|9720|9696.6|9719.9|9696.5|9720.8|9697.4|9718.5|9695.1|0
1588801200000|2020-05-06 21:40:00|9720|9696.6|9719.4|9696|9720|9696.6|9719.4|9696|0
1588801500000|2020-05-06 21:45:00|9719.6|9696.2|9719.8|9696.4|9719.9|9696.5|9719.5|9696.1|0
1588801800000|2020-05-06 21:50:00|9719.9|9696.5|9718|9694.6|9719.9|9696.5|9717.4|9694|0
1588802100000|2020-05-06 21:55:00|9717.9|9694.5|9717.2|9693.8|9718.9|9695.5|9716.6|9693.2|0
1588802400000|2020-05-06 22:00:00|9714.3|9690.9|9725.3|9701.9|9726.5|9703.1|9714.3|9690.9|0
1588802700000|2020-05-06 22:05:00|9724.7|9701.3|9722.9|9699.5|9728|9704.6|9721.4|9698|0
1588803000000|2020-05-06 22:10:00|9723.2|9699.8|9726.5|9703.1|9726.5|9703.1|9720.5|9697.1|0
1588803300000|2020-05-06 22:15:00|9727.1|9703.7|9722.9|9699.5|9727.7|9704.3|9720.5|9697.1|0
1588803600000|2020-05-06 22:20:00|9721.7|9698.3|9715.8|9692.4|9723.5|9700.1|9715.2|9691.8|0
1588803900000|2020-05-06 22:25:00|9716.4|9693|9702.1|9678.7|9716.4|9693|9698.2|9674.8|0
1588804200000|2020-05-06 22:30:00|9702.4|9679|9703.3|9679.9|9706.3|9682.9|9700.6|9677.2|0
1588804500000|2020-05-06 22:35:00|9703|9679.6|9706.9|9683.5|9708.1|9684.7|9703|9679.6|0
1588804800000|2020-05-06 22:40:00|9706.3|9682.9|9706.3|9682.9|9707.5|9684.1|9704.5|9681.1|0
1588805100000|2020-05-06 22:45:00|9705.1|9681.7|9705.7|9682.3|9705.7|9682.3|9702.7|9679.3|0
1588805400000|2020-05-06 22:50:00|9706.3|9682.9|9698.9|9675.5|9708.1|9684.7|9698.3|9674.9|0
1588805700000|2020-05-06 22:55:00|9697.7|9674.3|9698.5|9675.1|9699.1|9675.7|9690.2|9666.8|0
1588806000000|2020-05-06 23:00:00|9699.1|9675.7|9701.2|9677.8|9702.1|9678.7|9695|9671.6|0
1588806300000|2020-05-06 23:05:00|9700.9|9677.5|9697|9673.6|9701.2|9677.8|9695.5|9672.1|0
1588806600000|2020-05-06 23:10:00|9697.3|9673.9|9701.5|9678.1|9705.1|9681.7|9697|9673.6|0
1588806900000|2020-05-06 23:15:00|9701.2|9677.8|9701.5|9678.1|9702.7|9679.3|9696.1|9672.7|0
1588807200000|2020-05-06 23:20:00|9701.8|9678.4|9705.3|9681.9|9706.5|9683.1|9701.8|9678.4|0
1588807500000|2020-05-06 23:25:00|9703.5|9680.1|9700.5|9677.1|9705.9|9682.5|9699.6|9676.2|0
1588807800000|2020-05-06 23:30:00|9699.9|9676.5|9702.3|9678.9|9705.9|9682.5|9699.4|9676|0
1588808100000|2020-05-06 23:35:00|9702|9678.6|9705.3|9681.9|9705.9|9682.5|9701.4|9678|0
1588808400000|2020-05-06 23:40:00|9704.7|9681.3|9708.9|9685.5|9709.5|9686.1|9702.3|9678.9|0
1588808700000|2020-05-06 23:45:00|9709.5|9686.1|9711.9|9688.5|9716|9692.6|9708.9|9685.5|0
1588809000000|2020-05-06 23:50:00|9712.5|9689.1|9711.3|9687.9|9716|9692.6|9711.3|9687.9|0
1588809300000|2020-05-06 23:55:00|9711.9|9688.5|9716|9692.6|9716|9692.6|9710.7|9687.3|0
1588809600000|2020-05-07 00:00:00|9717.8|9694.4|9726.8|9703.4|9726.8|9703.4|9717.8|9694.4|0
1588809900000|2020-05-07 00:05:00|9727.4|9704|9721.9|9698.5|9727.6|9704.2|9721.1|9697.7|0
1588810200000|2020-05-07 00:10:00|9721.7|9698.3|9729.6|9706.2|9733.5|9710.1|9720.8|9697.4|0
1588810500000|2020-05-07 00:15:00|9730.2|9706.8|9734.9|9711.5|9739.6|9716.2|9730.2|9706.8|0
1588810800000|2020-05-07 00:20:00|9734.6|9711.2|9731.4|9708|9737.2|9713.8|9729.7|9706.3|0
1588811100000|2020-05-07 00:25:00|9731.7|9708.3|9732.8|9709.4|9736.6|9713.2|9731.1|9707.7|0
1588811400000|2020-05-07 00:30:00|9733.1|9709.7|9745.3|9721.9|9745.4|9722|9731.1|9707.7|0
1588811700000|2020-05-07 00:35:00|9745|9721.6|9744.7|9721.3|9749.6|9726.2|9739.7|9716.3|0
1588812000000|2020-05-07 00:40:00|9744.4|9721|9750.4|9727|9751.9|9728.5|9738.1|9714.7|0
1588812300000|2020-05-07 00:45:00|9750.7|9727.3|9750.1|9726.7|9756.3|9732.9|9747.5|9724.1|0
1588812600000|2020-05-07 00:50:00|9750.3|9726.9|9748.1|9724.7|9752.7|9729.3|9746|9722.6|0
1588812900000|2020-05-07 00:55:00|9748.2|9724.8|9746.3|9722.9|9751.5|9728.1|9740.1|9716.7|0
1588813200000|2020-05-07 01:00:00|9746.5|9723.1|9748.3|9724.9|9754.4|9731|9743.6|9720.2|0
1588813500000|2020-05-07 01:05:00|9748|9724.6|9764.6|9741.2|9766.6|9743.2|9743.8|9720.4|0
1588813800000|2020-05-07 01:10:00|9764.9|9741.5|9784.2|9760.8|9784.5|9761.1|9764.9|9741.5|0
1588814100000|2020-05-07 01:15:00|9786.5|9763.1|9784|9778|9791|9785|9754|9748|1120
1588814400000|2020-05-07 01:20:00|9787|9781|9779|9773|9788|9782|9776|9770|328
1588814700000|2020-05-07 01:25:00|9780|9774|9771|9765|9789|9783|9763|9757|633
1588815000000|2020-05-07 01:30:00|9770|9764|9754|9748|9785|9779|9752|9746|1567
1588815300000|2020-05-07 01:35:00|9753|9747|9751|9745|9770|9764|9744|9738|1064
1588815600000|2020-05-07 01:40:00|9753|9747|9755|9749|9764|9758|9746|9740|880
1588815900000|2020-05-07 01:45:00|9753|9747|9760|9754|9768|9762|9738|9732|1008
1588816200000|2020-05-07 01:50:00|9761|9755|9742|9736|9761|9755|9740|9734|491
1588816500000|2020-05-07 01:55:00|9743|9737|9738|9732|9747|9741|9727|9721|842
1588816800000|2020-05-07 02:00:00|9737|9731|9756|9750|9758|9752|9737|9731|606
1588817100000|2020-05-07 02:05:00|9757|9751|9760|9754|9761|9755|9748|9742|506
1588817400000|2020-05-07 02:10:00|9759|9753|9749|9743|9762|9756|9747|9741|411
1588817700000|2020-05-07 02:15:00|9750|9744|9754|9748|9758|9752|9748|9742|571
1588818000000|2020-05-07 02:20:00|9753|9747|9773|9767|9782|9776|9751|9745|888
1588818300000|2020-05-07 02:25:00|9774|9768|9769|9763|9778|9772|9765|9759|539
1588818600000|2020-05-07 02:30:00|9770|9764|9777|9771|9781|9775|9766|9760|324
1588818900000|2020-05-07 02:35:00|9778|9772|9779|9773|9785|9779|9771|9765|1009
1588819200000|2020-05-07 02:40:00|9780|9774|9780|9774|9789|9783|9775|9769|670
1588819500000|2020-05-07 02:45:00|9781|9775|9787|9781|9794|9788|9781|9775|539
1588819800000|2020-05-07 02:50:00|9788|9782|9782|9776|9790|9784|9781|9775|203
1588820100000|2020-05-07 02:55:00|9783|9777|9782|9776|9794|9788|9780|9774|184
1588820400000|2020-05-07 03:00:00|9783|9777|9797|9791|9806|9800|9777|9771|1314
1588820700000|2020-05-07 03:05:00|9799|9793|9805|9799|9810|9804|9798|9792|449
1588821000000|2020-05-07 03:10:00|9806|9800|9803|9797|9807|9801|9793|9787|429
1588821300000|2020-05-07 03:15:00|9804|9798|9801|9795|9812|9806|9798|9792|336
1588821600000|2020-05-07 03:20:00|9802|9796|9785|9779|9802|9796|9785|9779|450
1588821900000|2020-05-07 03:25:00|9786|9780|9785|9779|9791|9785|9784|9778|384
1588822200000|2020-05-07 03:30:00|9786|9780|9782|9776|9787|9781|9782|9776|266
1588822500000|2020-05-07 03:35:00|9779|9773|9783|9777|9784|9778|9779|9773|382
1588822800000|2020-05-07 03:40:00|9782|9776|9771|9765|9783|9777|9771|9765|206
1588823100000|2020-05-07 03:45:00|9770|9764|9774|9768|9775|9769|9769|9763|256
1588823400000|2020-05-07 03:50:00|9773|9767|9776|9770|9781|9775|9772|9766|203
1588823700000|2020-05-07 03:55:00|9777|9771|9776|9770|9778|9772|9775|9769|99
1588824000000|2020-05-07 04:00:00|9782.9|9759.5|9781.8|9758.4|9787.3|9763.9|9780|9756.6|0
1588824300000|2020-05-07 04:05:00|9782.1|9758.7|9780.3|9756.9|9782.1|9758.7|9776.8|9753.4|0
1588824600000|2020-05-07 04:10:00|9780.6|9757.2|9789|9765.6|9791.9|9768.5|9780.3|9756.9|0
1588824900000|2020-05-07 04:15:00|9789.3|9765.9|9800.9|9777.5|9800.9|9777.5|9785.2|9761.8|0
1588825200000|2020-05-07 04:20:00|9800.6|9777.2|9807.6|9784.2|9808.8|9785.4|9800.6|9777.2|0
1588825500000|2020-05-07 04:25:00|9806.7|9783.3|9808.2|9784.8|9810.5|9787.1|9805.9|9782.5|0
1588825800000|2020-05-07 04:30:00|9807.9|9784.5|9809.3|9785.9|9815.1|9791.7|9805.9|9782.5|0
1588826100000|2020-05-07 04:35:00|9809.2|9785.8|9807.3|9783.9|9810.2|9786.8|9807.3|9783.9|0
1588826400000|2020-05-07 04:40:00|9807.6|9784.2|9808.4|9785|9814|9790.6|9806.4|9783|0
1588826700000|2020-05-07 04:45:00|9808.1|9784.7|9799.1|9775.7|9808.4|9785|9799.1|9775.7|0
1588827000000|2020-05-07 04:50:00|9798.8|9775.4|9797.4|9774|9802.3|9778.9|9797.4|9774|0
1588827300000|2020-05-07 04:55:00|9797.5|9774.1|9797.1|9773.7|9798.6|9775.2|9795.6|9772.2|9
1588827600000|2020-05-07 05:00:00|9798|9774.6|9769|9763|9798|9779|9769|9763|760
1588827900000|2020-05-07 05:05:00|9768|9762|9763|9757|9771|9765|9762|9756|413
1588828200000|2020-05-07 05:10:00|9762|9756|9764|9758|9770|9764|9761|9755|318
1588828500000|2020-05-07 05:15:00|9763|9757|9758|9752|9764|9758|9755|9749|399
1588828800000|2020-05-07 05:20:00|9757|9751|9764|9758|9766|9760|9757|9751|312
1588829100000|2020-05-07 05:25:00|9763|9757|9765|9759|9769|9763|9759|9753|253
1588829400000|2020-05-07 05:30:00|9764|9758|9765|9759|9767|9761|9762|9756|270
1588829700000|2020-05-07 05:35:00|9766|9760|9765|9759|9767|9761|9759|9753|224
1588830000000|2020-05-07 05:40:00|9763|9757|9759|9753|9767|9761|9759|9753|244
1588830300000|2020-05-07 05:45:00|9760|9754|9761|9755|9767|9761|9758|9752|769
1588830600000|2020-05-07 05:50:00|9762|9756|9762|9756|9762|9756|9757|9751|334
1588830900000|2020-05-07 05:55:00|9763|9757|9764|9758|9768|9762|9761|9755|431
1588831200000|2020-05-07 06:00:00|9766|9760|9786|9780|9787|9781|9764|9758|598
1588831500000|2020-05-07 06:05:00|9787|9781|9794|9788|9796|9790|9787|9781|804
1588831800000|2020-05-07 06:10:00|9793|9787|9789|9783|9796|9790|9785|9779|560
1588832100000|2020-05-07 06:15:00|9790|9784|9781|9775|9791|9785|9781|9775|324
1588832400000|2020-05-07 06:20:00|9782|9776|9781|9775|9785|9779|9780|9774|245
1588832700000|2020-05-07 06:25:00|9782|9776|9789|9783|9789|9783|9781|9775|167
1588833000000|2020-05-07 06:30:00|9788|9782|9785|9779|9788|9782|9779|9773|318
1588833300000|2020-05-07 06:35:00|9784|9778|9777|9771|9786|9780|9777|9771|216
1588833600000|2020-05-07 06:40:00|9776|9770|9776|9770|9779|9773|9775|9769|151
1588833900000|2020-05-07 06:45:00|9775|9769|9776|9770|9777|9771|9770|9764|285
1588834200000|2020-05-07 06:50:00|9775|9769|9776|9770|9778|9772|9775|9769|175
1588834500000|2020-05-07 06:55:00|9775|9769|9771|9765|9776|9770|9769|9763|192
1588834800000|2020-05-07 07:00:00|9770|9764|9771|9765|9774|9768|9766|9760|272
1588835100000|2020-05-07 07:05:00|9770|9764|9798|9792|9815|9809|9770|9764|1628
1588835400000|2020-05-07 07:10:00|9797|9791|9798|9792|9800|9794|9790|9784|392
1588835700000|2020-05-07 07:15:00|9799|9793|9806|9800|9811|9805|9797|9791|854
1588836000000|2020-05-07 07:20:00|9804|9798|9802|9796|9809|9803|9800|9794|781
1588836300000|2020-05-07 07:25:00|9801|9795|9801|9795|9805|9799|9799|9793|359
1588836600000|2020-05-07 07:30:00|9802|9796|9804|9798|9807|9801|9798|9792|546
1588836900000|2020-05-07 07:35:00|9803|9797|9798|9792|9804|9798|9794|9788|606
1588837200000|2020-05-07 07:40:00|9799|9793|9806|9800|9809|9803|9797|9791|788
1588837500000|2020-05-07 07:45:00|9805|9799|9796|9790|9806|9800|9796|9790|384
1588837800000|2020-05-07 07:50:00|9797|9791|9792|9786|9797|9791|9790|9784|586
1588838100000|2020-05-07 07:55:00|9791|9785|9786|9780|9793|9787|9784|9778|1005
1588838400000|2020-05-07 08:00:00|9770|9764|9762|9756|9771|9765|9757|9751|1592
1588838700000|2020-05-07 08:05:00|9761|9755|9761|9755|9766|9760|9755|9749|1487
1588839000000|2020-05-07 08:10:00|9759|9753|9759|9753|9760|9754|9755|9749|1640
1588839300000|2020-05-07 08:15:00|9758|9752|9759|9753|9764|9758|9758|9752|1198
1588839600000|2020-05-07 08:20:00|9760|9754|9759|9753|9761|9755|9757|9751|453
1588839900000|2020-05-07 08:25:00|9760|9754|9757|9751|9760|9754|9750|9744|752
1588840200000|2020-05-07 08:30:00|9765.6|9742.2|9763.3|9739.9|9770.3|9746.9|9760.7|9737.3|0
1588840500000|2020-05-07 08:35:00|9763|9739.6|9759|9735.6|9766.2|9742.8|9758.4|9735|0
1588840800000|2020-05-07 08:40:00|9758.7|9735.3|9757.2|9733.8|9764.1|9740.7|9754.9|9731.5|0
1588841100000|2020-05-07 08:45:00|9757.5|9734.1|9772.5|9749.1|9773.4|9750|9753.2|9729.8|0
1588841400000|2020-05-07 08:50:00|9772.8|9749.4|9769.2|9745.8|9773.4|9750|9765.3|9741.9|0
1588841700000|2020-05-07 08:55:00|9768.9|9745.5|9769.8|9746.4|9773.6|9750.2|9766.6|9743.2|0
1588842000000|2020-05-07 09:00:00|9770.1|9746.7|9769.5|9746.1|9772.7|9749.3|9767.8|9744.4|0
1588842300000|2020-05-07 09:05:00|9769.4|9746|9769.5|9746.1|9770.7|9747.3|9763.2|9739.8|0
1588842600000|2020-05-07 09:10:00|9767.8|9744.4|9771|9747.6|9774.7|9751.3|9767.8|9744.4|0
1588842900000|2020-05-07 09:15:00|9771.3|9747.9|9765.5|9759.5|9771.3|9763.5|9761.5|9747.6|139
1588843200000|2020-05-07 09:20:00|9766|9760|9768.5|9762.5|9770|9764|9758.5|9752.5|191
1588843500000|2020-05-07 09:25:00|9767.5|9761.5|9767.5|9761.5|9769.5|9763.5|9765.5|9759.5|99
1588843800000|2020-05-07 09:30:00|9768.5|9762.5|9769|9763|9771.5|9765.5|9766.5|9760.5|282
1588844100000|2020-05-07 09:35:00|9768.5|9762.5|9771|9765|9774|9768|9767.5|9761.5|36
1588844400000|2020-05-07 09:40:00|9770.5|9764.5|9776.5|9770.5|9777.5|9771.5|9770.5|9764.5|56
1588844700000|2020-05-07 09:45:00|9775.5|9769.5|9783.5|9777.5|9787.5|9781.5|9774|9768|473
1588845000000|2020-05-07 09:50:00|9784|9778|9782|9776|9785.5|9779.5|9778.5|9772.5|192
1588845300000|2020-05-07 09:55:00|9782.5|9776.5|9775.5|9769.5|9783.5|9777.5|9774.5|9768.5|138
1588845600000|2020-05-07 10:00:00|9776|9770|9773|9767|9778|9772|9769.5|9763.5|97
1588845900000|2020-05-07 10:05:00|9773.5|9767.5|9776|9770|9777|9771|9771.5|9765.5|61
1588846200000|2020-05-07 10:10:00|9776.5|9770.5|9781.5|9775.5|9782|9776|9776|9770|21
1588846500000|2020-05-07 10:15:00|9782|9776|9778|9772|9783|9777|9774.5|9768.5|13
1588846800000|2020-05-07 10:20:00|9777.5|9771.5|9777.5|9771.5|9780|9774|9775.5|9769.5|24
1588847100000|2020-05-07 10:25:00|9778.5|9772.5|9773|9767|9780|9774|9771.5|9765.5|127
1588847400000|2020-05-07 10:30:00|9774|9768|9774|9768|9777|9771|9772|9766|12
1588847700000|2020-05-07 10:35:00|9773.5|9767.5|9770|9764|9774.5|9768.5|9769|9763|56
1588848000000|2020-05-07 10:40:00|9769.5|9763.5|9769|9763|9771.5|9765.5|9767.5|9761.5|17
1588848300000|2020-05-07 10:45:00|9769.5|9763.5|9768|9762|9771|9765|9766.5|9760.5|41
1588848600000|2020-05-07 10:50:00|9768.5|9762.5|9768|9762|9771.5|9765.5|9763.5|9757.5|44
1588848900000|2020-05-07 10:55:00|9767.5|9761.5|9770.5|9764.5|9771|9765|9767|9761|16
1588849200000|2020-05-07 11:00:00|9771|9765|9768|9762|9771|9765|9766|9760|34
1588849500000|2020-05-07 11:05:00|9767.5|9761.5|9769|9763|9771.5|9765.5|9766|9760|21
1588849800000|2020-05-07 11:10:00|9769.5|9763.5|9771|9765|9771|9765|9767.5|9761.5|4
1588850100000|2020-05-07 11:15:00|9771.5|9765.5|9773.5|9767.5|9778|9772|9770.5|9764.5|33
1588850400000|2020-05-07 11:20:00|9774|9768|9778|9772|9779|9773|9773.5|9767.5|64
1588850700000|2020-05-07 11:25:00|9778.5|9772.5|9775|9769|9778.5|9772.5|9772.5|9766.5|21
1588851000000|2020-05-07 11:30:00|9775.5|9769.5|9781|9775|9781.5|9775.5|9774.5|9768.5|27
1588851300000|2020-05-07 11:35:00|9781.5|9775.5|9782.5|9776.5|9782.5|9776.5|9779|9773|17
1588851600000|2020-05-07 11:40:00|9782|9776|9786.5|9780.5|9786.5|9780.5|9781|9775|17
1588851900000|2020-05-07 11:45:00|9787|9781|9787|9781|9788.5|9782.5|9785.5|9779.5|35
1588852200000|2020-05-07 11:50:00|9786|9780|9788|9782|9789|9783|9785|9779|97
1588852500000|2020-05-07 11:55:00|9788.5|9782.5|9795|9789|9798.5|9792.5|9788.5|9782.5|80
1588852800000|2020-05-07 12:00:00|9795.5|9789.5|9790|9784|9798|9792|9789|9783|60
1588853100000|2020-05-07 12:05:00|9790.5|9784.5|9784|9778|9792|9786|9784|9778|38
1588853400000|2020-05-07 12:10:00|9784.5|9778.5|9780.5|9774.5|9784.5|9778.5|9778.5|9772.5|44
1588853700000|2020-05-07 12:15:00|9780|9774|9784.5|9778.5|9786|9780|9780|9774|7
1588854000000|2020-05-07 12:20:00|9785|9779|9788.5|9782.5|9790.5|9784.5|9785|9779|17
1588854300000|2020-05-07 12:25:00|9788|9782|9785|9779|9789|9783|9784.5|9778.5|77
1588854600000|2020-05-07 12:30:00|9785.5|9779.5|9776.5|9770.5|9790|9784|9773.5|9767.5|86
1588854900000|2020-05-07 12:35:00|9777|9771|9779.5|9773.5|9783|9777|9777|9771|60
1588855200000|2020-05-07 12:40:00|9780|9774|9782|9776|9783|9777|9774.5|9768.5|81
1588855500000|2020-05-07 12:45:00|9781.5|9775.5|9779|9773|9784|9778|9778|9772|59
1588855800000|2020-05-07 12:50:00|9779.5|9773.5|9775|9769|9781|9775|9774|9768|45
1588856100000|2020-05-07 12:55:00|9775.5|9769.5|9782.5|9776.5|9783|9777|9773.5|9767.5|57
1588856400000|2020-05-07 13:00:00|9782|9776|9783|9777|9784.5|9778.5|9781|9775|39
1588856700000|2020-05-07 13:05:00|9782.5|9776.5|9781|9775|9783|9777|9780.5|9774.5|13
1588857000000|2020-05-07 13:10:00|9781.5|9775.5|9779|9773|9784.5|9778.5|9778.5|9772.5|24
1588857300000|2020-05-07 13:15:00|9778.5|9772.5|9776|9770|9780|9774|9773.5|9767.5|125
1588857600000|2020-05-07 13:20:00|9775.5|9769.5|9772.5|9766.5|9778.5|9772.5|9772.5|9766.5|28
1588857900000|2020-05-07 13:25:00|9772|9766|9771|9765|9775.5|9769.5|9770.5|9764.5|107
1588858200000|2020-05-07 13:30:00|9771.5|9765.5|9781|9775|9787.5|9781.5|9771.5|9765.5|263
1588858500000|2020-05-07 13:35:00|9780.5|9774.5|9784|9778|9787.5|9781.5|9775.5|9769.5|288
1588858800000|2020-05-07 13:40:00|9784.5|9778.5|9784|9778|9788|9782|9779.5|9773.5|127
1588859100000|2020-05-07 13:45:00|9784.5|9778.5|9785|9779|9786.5|9780.5|9779.5|9773.5|149
1588859400000|2020-05-07 13:50:00|9785.5|9779.5|9791|9785|9792|9786|9781.5|9775.5|99
1588859700000|2020-05-07 13:55:00|9791.5|9785.5|9784.5|9778.5|9793|9787|9783|9777|196
1588860000000|2020-05-07 14:00:00|9784|9778|9775.5|9769.5|9786|9780|9774|9768|177
1588860300000|2020-05-07 14:05:00|9776|9770|9772|9766|9776.5|9770.5|9765.5|9759.5|120
1588860600000|2020-05-07 14:10:00|9772.5|9766.5|9761|9755|9772.5|9766.5|9756.5|9750.5|196
1588860900000|2020-05-07 14:15:00|9761.5|9755.5|9755|9749|9761.5|9755.5|9750.5|9744.5|275
1588861200000|2020-05-07 14:20:00|9755.5|9749.5|9751.5|9745.5|9757.5|9751.5|9749.5|9743.5|86
1588861500000|2020-05-07 14:25:00|9751|9745|9754|9748|9757.5|9751.5|9748.5|9742.5|84
1588861800000|2020-05-07 14:30:00|9754.5|9748.5|9761.5|9755.5|9763.5|9757.5|9753|9747|118
1588862100000|2020-05-07 14:35:00|9761|9755|9755|9749|9765.5|9759.5|9754.5|9748.5|127
1588862400000|2020-05-07 14:40:00|9755.5|9749.5|9762.5|9756.5|9762.5|9756.5|9755|9749|36
1588862700000|2020-05-07 14:45:00|9761.5|9755.5|9745|9739|9764.5|9758.5|9744.5|9738.5|167
1588863000000|2020-05-07 14:50:00|9745.5|9739.5|9745|9739|9749|9743|9742.5|9736.5|53
1588863300000|2020-05-07 14:55:00|9745.5|9739.5|9737|9731|9747.5|9741.5|9732.5|9726.5|90
1588863600000|2020-05-07 15:00:00|9738|9732|9734|9728|9739|9733|9734|9728|388
1588863900000|2020-05-07 15:05:00|9733|9727|9735|9729|9736|9730|9732|9726|212
1588864200000|2020-05-07 15:10:00|9734|9728|9734|9728|9740|9734|9734|9728|351
1588864500000|2020-05-07 15:15:00|9735|9729|9745|9739|9745|9739|9734|9728|418
1588864800000|2020-05-07 15:20:00|9744|9738|9738|9732|9745|9739|9738|9732|237
1588865100000|2020-05-07 15:25:00|9739|9733|9743|9737|9744|9738|9736|9730|264
1588865400000|2020-05-07 15:30:00|9744|9738|9749|9743|9750|9744|9743|9737|356
1588865700000|2020-05-07 15:35:00|9750|9744|9738|9732|9750|9744|9737|9731|330
1588866000000|2020-05-07 15:40:00|9739|9733|9753|9747|9755|9749|9739|9733|415
1588866300000|2020-05-07 15:45:00|9755|9749|9765|9759|9765|9759|9755|9749|610
1588866600000|2020-05-07 15:50:00|9766|9760|9765|9759|9767|9761|9763|9757|80
1588866900000|2020-05-07 15:55:00|9767|9761|9768|9762|9770|9764|9765|9759|70
1588867200000|2020-05-07 16:00:00|9770|9764|9763|9757|9770|9764|9763|9757|128
1588867500000|2020-05-07 16:05:00|9764|9758|9762|9756|9767|9761|9762|9756|78
1588867800000|2020-05-07 16:10:00|9763|9757|9762|9756|9764|9758|9758|9752|120
1588868100000|2020-05-07 16:15:00|9763|9757|9762|9756|9765|9759|9762|9756|90
1588868400000|2020-05-07 16:20:00|9763|9757|9760|9754|9763|9757|9758|9752|93
1588868700000|2020-05-07 16:25:00|9762|9756|9763|9757|9770|9764|9761|9755|83
1588869000000|2020-05-07 16:30:00|9765|9759|9759|9753|9765|9759|9758|9752|114
1588869300000|2020-05-07 16:35:00|9760|9754|9755|9749|9760|9754|9754|9748|159
1588869600000|2020-05-07 16:40:00|9756|9750|9755|9749|9759|9753|9752|9746|75
1588869900000|2020-05-07 16:45:00|9754|9748|9754|9748|9760|9754|9753|9747|98
1588870200000|2020-05-07 16:50:00|9755|9749|9753|9747|9756|9750|9753|9747|35
1588870500000|2020-05-07 16:55:00|9754|9748|9761|9755|9761|9755|9753|9747|65
1588870800000|2020-05-07 17:00:00|9760|9754|9764|9758|9764|9758|9760|9754|87
1588871100000|2020-05-07 17:05:00|9765|9759|9764|9758|9767|9761|9764|9758|69
1588871400000|2020-05-07 17:10:00|9766|9760|9765|9759|9767|9761|9764|9758|44
1588871700000|2020-05-07 17:15:00|9764|9758|9759|9753|9764|9758|9759|9753|34
1588872000000|2020-05-07 17:20:00|9758|9752|9756|9750|9761|9755|9756|9750|20
1588872300000|2020-05-07 17:25:00|9757|9751|9754|9748|9757|9751|9752|9746|36
1588872600000|2020-05-07 17:30:00|9756|9750|9758|9752|9758|9752|9754|9748|19
1588872900000|2020-05-07 17:35:00|9759|9753|9754|9748|9762|9756|9754|9748|82
1588873200000|2020-05-07 17:40:00|9755|9749|9757|9751|9757|9751|9753|9747|27
1588873500000|2020-05-07 17:45:00|9756|9750|9757|9751|9760|9754|9756|9750|14
1588873800000|2020-05-07 17:50:00|9758|9752|9748|9742|9758|9752|9746|9740|51
1588874100000|2020-05-07 17:55:00|9749|9743|9752|9746|9752|9746|9749|9743|37
1588874400000|2020-05-07 18:00:00|9751|9745|9748|9742|9751|9745|9745|9739|40
1588874700000|2020-05-07 18:05:00|9749|9743|9748|9742|9750|9744|9747|9741|48
1588875000000|2020-05-07 18:10:00|9749|9743|9755|9749|9756|9750|9749|9743|67
1588875300000|2020-05-07 18:15:00|9754|9748|9752|9746|9755|9749|9751|9745|25
1588875600000|2020-05-07 18:20:00|9747|9741|9739|9733|9747|9741|9738|9732|61
1588875900000|2020-05-07 18:25:00|9738|9732|9744|9738|9745|9739|9738|9732|31
1588876200000|2020-05-07 18:30:00|9745|9739|9739|9733|9747|9741|9739|9733|26
1588876500000|2020-05-07 18:35:00|9740|9734|9742|9736|9742|9736|9738|9732|41
1588876800000|2020-05-07 18:40:00|9741|9735|9734|9728|9741|9735|9734|9728|29
1588877100000|2020-05-07 18:45:00|9735|9729|9735|9729|9735|9729|9729|9723|67
1588877400000|2020-05-07 18:50:00|9734|9728|9737|9731|9739|9733|9732|9726|38
1588877700000|2020-05-07 18:55:00|9736|9730|9747.9|9724.5|9747.9|9735|9733|9724.5|74
1588878000000|2020-05-07 19:00:00|9747.8|9724.4|9745.6|9722.2|9748.9|9725.5|9736.4|9713|0
1588878300000|2020-05-07 19:05:00|9745.8|9722.4|9751.2|9727.8|9754.4|9731|9744.8|9721.4|0
1588878600000|2020-05-07 19:10:00|9751.1|9727.7|9748.3|9724.9|9755.6|9732.2|9746.6|9723.2|0
1588878900000|2020-05-07 19:15:00|9748|9724.6|9743.2|9719.8|9748.7|9725.3|9733.5|9710.1|0
1588879200000|2020-05-07 19:20:00|9743|9719.6|9748.1|9724.7|9751|9727.6|9742.1|9718.7|0
1588879500000|2020-05-07 19:25:00|9748.2|9724.8|9748.7|9725.3|9751.2|9727.8|9746.4|9723|0
1588879800000|2020-05-07 19:30:00|9748.6|9725.2|9745.3|9721.9|9752.2|9728.8|9739|9715.6|0
1588880100000|2020-05-07 19:35:00|9745.2|9721.8|9741.2|9717.8|9748.9|9725.5|9739.2|9715.8|0
1588880400000|2020-05-07 19:40:00|9741.1|9717.7|9741.7|9718.3|9744|9720.6|9739.5|9716.1|0
1588880700000|2020-05-07 19:45:00|9742|9718.6|9737.1|9713.7|9747.9|9724.5|9736.8|9713.4|0
1588881000000|2020-05-07 19:50:00|9738|9714.6|9744.8|9721.4|9749.7|9726.3|9738|9714.6|0
1588881300000|2020-05-07 19:55:00|9744.6|9721.2|9755.1|9731.7|9755.1|9731.7|9740.4|9717|0
1588881600000|2020-05-07 20:00:00|9752.1|9728.7|9759.2|9735.8|9761.6|9738.2|9751.5|9728.1|0
1588881900000|2020-05-07 20:05:00|9759.8|9736.4|9764.5|9741.1|9767.5|9744.1|9759.2|9735.8|0
1588882200000|2020-05-07 20:10:00|9764|9740.6|9769.8|9746.4|9770.7|9747.3|9762.2|9738.8|0
1588882500000|2020-05-07 20:15:00|9769.4|9746|9769.1|9745.7|9770.3|9746.9|9768.5|9745.1|0
1588882800000|2020-05-07 20:20:00|9769.6|9746.2|9770.3|9746.9|9770.6|9747.2|9769.6|9746.2|0
1588883100000|2020-05-07 20:25:00|9770.6|9747.2|9769.1|9745.7|9770.6|9747.2|9768.2|9744.8|0
1588883400000|2020-05-07 20:30:00|9769.6|9746.2|9772.5|9749.1|9780.2|9756.8|9769|9745.6|0
1588883700000|2020-05-07 20:35:00|9773.1|9749.7|9774.9|9751.5|9777.2|9753.8|9773.1|9749.7|0
1588884000000|2020-05-07 20:40:00|9774.3|9750.9|9773.1|9749.7|9775.5|9752.1|9772.5|9749.1|0
1588884300000|2020-05-07 20:45:00|9774.3|9750.9|9773.7|9750.3|9774.9|9751.5|9771.9|9748.5|0
1588884600000|2020-05-07 20:50:00|9773.1|9749.7|9775.7|9752.3|9776.1|9752.7|9772.5|9749.1|0
1588884900000|2020-05-07 20:55:00|9775.1|9751.7|9775.7|9752.3|9777.4|9754|9775.1|9751.7|0
1588885200000|2020-05-07 21:00:00|9775.6|9752.2|9774.8|9751.4|9776.4|9753|9774.7|9751.3|0
1588885500000|2020-05-07 21:05:00|9774.9|9751.5|9774.2|9750.8|9775|9751.6|9773.7|9750.3|0
1588885800000|2020-05-07 21:10:00|9774|9750.6|9774|9750.6|9774.3|9750.9|9773.7|9750.3|0
1588886100000|2020-05-07 21:15:00|9773.9|9750.5|9774.3|9750.9|9774.3|9750.9|9773.4|9750|0
1588886400000|2020-05-07 21:20:00|9773.7|9750.3|9774.3|9750.9|9774.3|9750.9|9773.5|9750.1|0
1588886700000|2020-05-07 21:25:00|9774.1|9750.7|9773.5|9750.1|9774.4|9751|9773.2|9749.8|0
1588887000000|2020-05-07 21:30:00|9773.6|9750.2|9773.7|9750.3|9773.7|9750.3|9773.5|9750.1|0
1588887300000|2020-05-07 21:35:00|9773.6|9750.2|9774.5|9751.1|9774.8|9751.4|9773.6|9750.2|0
1588887600000|2020-05-07 21:40:00|9774.3|9750.9|9773.7|9750.3|9774.5|9751.1|9772.9|9749.5|0
1588887900000|2020-05-07 21:45:00|9773.5|9750.1|9773.3|9749.9|9773.7|9750.3|9773|9749.6|0
1588888200000|2020-05-07 21:50:00|9773.2|9749.8|9773.3|9749.9|9773.5|9750.1|9772.4|9749|0
1588888500000|2020-05-07 21:55:00|9773.2|9749.8|9773.3|9749.9|9773.7|9750.3|9773.2|9749.8|0
1588888800000|2020-05-07 22:00:00|9774.5|9751.1|9774.2|9750.8|9776.6|9753.2|9769.5|9746.1|0
1588889100000|2020-05-07 22:05:00|9774.8|9751.4|9773|9749.6|9775.7|9752.3|9770.7|9747.3|0
1588889400000|2020-05-07 22:10:00|9772.7|9749.3|9772.4|9749|9773.3|9749.9|9770.7|9747.3|0
1588889700000|2020-05-07 22:15:00|9772.7|9749.3|9773.9|9750.5|9775.4|9752|9772.4|9749|0
1588890000000|2020-05-07 22:20:00|9773.6|9750.2|9780.7|9757.3|9780.7|9757.3|9773|9749.6|0
1588890300000|2020-05-07 22:25:00|9780.1|9756.7|9786|9762.6|9786|9762.6|9778.3|9754.9|0
1588890600000|2020-05-07 22:30:00|9786.3|9762.9|9789.5|9766.1|9789.5|9766.1|9784.2|9760.8|0
1588890900000|2020-05-07 22:35:00|9789|9765.6|9787.8|9764.4|9789.5|9766.1|9785.7|9762.3|0
1588891200000|2020-05-07 22:40:00|9787.2|9763.8|9787.2|9763.8|9787.8|9764.4|9785.4|9762|0
1588891500000|2020-05-07 22:45:00|9787.8|9764.4|9786|9762.6|9789|9765.6|9784.8|9761.4|0
1588891800000|2020-05-07 22:50:00|9785.4|9762|9786.6|9763.2|9787.2|9763.8|9785.4|9762|0
1588892100000|2020-05-07 22:55:00|9786|9762.6|9789|9765.6|9789|9765.6|9786|9762.6|0
1588892400000|2020-05-07 23:00:00|9789.2|9765.8|9787.8|9764.4|9792.5|9769.1|9787.2|9763.8|0
1588892700000|2020-05-07 23:05:00|9788.4|9765|9790.1|9766.7|9791.3|9767.9|9788.4|9765|0
1588893000000|2020-05-07 23:10:00|9789.8|9766.4|9789|9765.6|9790.7|9767.3|9787.8|9764.4|0
1588893300000|2020-05-07 23:15:00|9789.2|9765.8|9785.4|9762|9789.2|9765.8|9783.1|9759.7|0
1588893600000|2020-05-07 23:20:00|9784.8|9761.4|9781.3|9757.9|9784.8|9761.4|9780.7|9757.3|0
1588893900000|2020-05-07 23:25:00|9781|9757.6|9778|9754.6|9781.9|9758.5|9777.7|9754.3|0
1588894200000|2020-05-07 23:30:00|9778.3|9754.9|9781.3|9757.9|9781.9|9758.5|9777.7|9754.3|0
1588894500000|2020-05-07 23:35:00|9781.9|9758.5|9778.3|9754.9|9784.2|9760.8|9778.3|9754.9|0
1588894800000|2020-05-07 23:40:00|9778.9|9755.5|9781.9|9758.5|9782.2|9758.8|9778.9|9755.5|0
1588895100000|2020-05-07 23:45:00|9782.5|9759.1|9780.7|9757.3|9782.5|9759.1|9778.3|9754.9|0
1588895400000|2020-05-07 23:50:00|9781|9757.6|9787.8|9764.4|9787.8|9764.4|9780.1|9756.7|0
1588895700000|2020-05-07 23:55:00|9787.2|9763.8|9799.6|9776.2|9800.2|9776.8|9786|9762.6|0
1588896000000|2020-05-08 00:00:00|9800.2|9776.8|9813.1|9789.7|9813.7|9790.3|9800.2|9776.8|0
1588896300000|2020-05-08 00:05:00|9813.7|9790.3|9806.1|9782.7|9813.7|9790.3|9804.9|9781.5|0
1588896600000|2020-05-08 00:10:00|9805.8|9782.4|9805.1|9781.7|9806.7|9783.3|9803.7|9780.3|0
1588896900000|2020-05-08 00:15:00|9804.5|9781.1|9811.4|9788|9812.8|9789.4|9803.9|9780.5|0
1588897200000|2020-05-08 00:20:00|9811.1|9787.7|9815.1|9791.7|9815.4|9792|9806.2|9782.8|0
1588897500000|2020-05-08 00:25:00|9815.4|9792|9809|9785.6|9818.6|9795.2|9808.7|9785.3|0
1588897800000|2020-05-08 00:30:00|9809.3|9785.9|9816.5|9793.1|9818.8|9795.4|9809|9785.6|0
1588898100000|2020-05-08 00:35:00|9816.6|9793.2|9819.4|9796|9821.7|9798.3|9811.4|9788|0
1588898400000|2020-05-08 00:40:00|9819.6|9796.2|9818|9794.6|9821.2|9797.8|9815.1|9791.7|0
1588898700000|2020-05-08 00:45:00|9817.4|9794|9822.3|9798.9|9822.3|9798.9|9814.8|9791.4|0
1588899000000|2020-05-08 00:50:00|9822.5|9799.1|9822.3|9798.9|9829.8|9806.4|9821.7|9798.3|0
1588899300000|2020-05-08 00:55:00|9822.6|9799.2|9827.5|9804.1|9832.1|9808.7|9822.6|9799.2|0
1588899600000|2020-05-08 01:00:00|9827.8|9804.4|9832.6|9809.2|9837.3|9813.9|9824.9|9801.5|0
1588899900000|2020-05-08 01:05:00|9832.8|9809.4|9836.2|9812.8|9839.1|9815.7|9829.9|9806.5|0
1588900200000|2020-05-08 01:10:00|9836.4|9813|9824.8|9801.4|9836.5|9813.1|9824.8|9801.4|0
1588900500000|2020-05-08 01:15:00|9824.9|9801.5|9848.2|9842.2|9885.2|9879.2|9824.9|9801.5|1628
1588900800000|2020-05-08 01:20:00|9850.2|9844.2|9843.2|9837.2|9853.2|9847.2|9841.2|9835.2|353
1588901100000|2020-05-08 01:25:00|9842.2|9836.2|9841.2|9835.2|9849.2|9843.2|9834.2|9828.2|462
1588901400000|2020-05-08 01:30:00|9840.2|9834.2|9822.2|9816.2|9850.2|9844.2|9818.2|9812.2|1246
1588901700000|2020-05-08 01:35:00|9821.2|9815.2|9834.2|9828.2|9844.2|9838.2|9817.2|9811.2|1179
1588902000000|2020-05-08 01:40:00|9833.2|9827.2|9840.2|9834.2|9847.2|9841.2|9829.2|9823.2|732
1588902300000|2020-05-08 01:45:00|9839.2|9833.2|9869.2|9863.2|9871.2|9865.2|9835.2|9829.2|1253
1588902600000|2020-05-08 01:50:00|9867.2|9861.2|9866.2|9860.2|9871.2|9865.2|9857.2|9851.2|1107
1588902900000|2020-05-08 01:55:00|9867.2|9861.2|9842.2|9836.2|9871.2|9865.2|9841.2|9835.2|825
1588903200000|2020-05-08 02:00:00|9844.2|9838.2|9834.2|9828.2|9848.2|9842.2|9832.2|9826.2|611
1588903500000|2020-05-08 02:05:00|9833.2|9827.2|9826.2|9820.2|9844.2|9838.2|9826.2|9820.2|799
1588903800000|2020-05-08 02:10:00|9827.2|9821.2|9825.2|9819.2|9832.2|9826.2|9824.2|9818.2|801
1588904100000|2020-05-08 02:15:00|9824.2|9818.2|9841.2|9835.2|9843.2|9837.2|9824.2|9818.2|522
1588904400000|2020-05-08 02:20:00|9840.2|9834.2|9866.2|9860.2|9870.2|9864.2|9840.2|9834.2|1487
1588904700000|2020-05-08 02:25:00|9865.2|9859.2|9877.2|9871.2|9878.2|9872.2|9861.2|9855.2|809
1588905000000|2020-05-08 02:30:00|9878.2|9872.2|9866.2|9860.2|9879.2|9873.2|9860.2|9854.2|640
1588905300000|2020-05-08 02:35:00|9867.2|9861.2|9870.2|9864.2|9877.2|9871.2|9863.2|9857.2|753
1588905600000|2020-05-08 02:40:00|9872.2|9866.2|9877.2|9871.2|9877.2|9871.2|9868.2|9862.2|428
1588905900000|2020-05-08 02:45:00|9876.2|9870.2|9890.2|9884.2|9899.2|9893.2|9875.2|9869.2|1057
1588906200000|2020-05-08 02:50:00|9891.2|9885.2|9892.2|9886.2|9898.2|9892.2|9881.2|9875.2|1191
1588906500000|2020-05-08 02:55:00|9894.2|9888.2|9886.2|9880.2|9894.2|9888.2|9885.2|9879.2|635
1588906800000|2020-05-08 03:00:00|9887.2|9881.2|9880.2|9874.2|9893.2|9887.2|9880.2|9874.2|517
1588907100000|2020-05-08 03:05:00|9879.2|9873.2|9887.2|9881.2|9889.2|9883.2|9878.2|9872.2|523
1588907400000|2020-05-08 03:10:00|9888.2|9882.2|9888.2|9882.2|9894.2|9888.2|9887.2|9881.2|428
1588907700000|2020-05-08 03:15:00|9889.2|9883.2|9881.2|9875.2|9893.2|9887.2|9881.2|9875.2|227
1588908000000|2020-05-08 03:20:00|9882.2|9876.2|9889.2|9883.2|9893.2|9887.2|9880.2|9874.2|361
1588908300000|2020-05-08 03:25:00|9888.2|9882.2|9880.2|9874.2|9889.2|9883.2|9880.2|9874.2|304
1588908600000|2020-05-08 03:30:00|9881.2|9875.2|9881.2|9875.2|9885.2|9879.2|9878.2|9872.2|370
1588908900000|2020-05-08 03:35:00|9882.2|9876.2|9880.2|9874.2|9884.2|9878.2|9879.2|9873.2|282
1588909200000|2020-05-08 03:40:00|9879.2|9873.2|9881.2|9875.2|9881.2|9875.2|9877.2|9871.2|202
1588909500000|2020-05-08 03:45:00|9882.2|9876.2|9877.2|9871.2|9882.2|9876.2|9875.2|9869.2|131
1588909800000|2020-05-08 03:50:00|9876.2|9870.2|9878.2|9872.2|9880.2|9874.2|9876.2|9870.2|768
1588910100000|2020-05-08 03:55:00|9877.2|9871.2|9879.2|9873.2|9879.2|9873.2|9873.2|9867.2|215
1588910400000|2020-05-08 04:00:00|9889.9|9866.5|9890.2|9866.8|9892.5|9869.1|9887.6|9864.2|0
1588910700000|2020-05-08 04:05:00|9890|9866.6|9893.3|9869.9|9895.6|9872.2|9889.9|9866.5|0
1588911000000|2020-05-08 04:10:00|9893.6|9870.2|9891.9|9868.5|9896.1|9872.7|9887.3|9863.9|0
1588911300000|2020-05-08 04:15:00|9892.1|9868.7|9895|9871.6|9895.3|9871.9|9891.3|9867.9|0
1588911600000|2020-05-08 04:20:00|9894.8|9871.4|9891.2|9867.8|9896.7|9873.3|9890.9|9867.5|0
1588911900000|2020-05-08 04:25:00|9891.5|9868.1|9890.6|9867.2|9894.1|9870.7|9890.6|9867.2|0
1588912200000|2020-05-08 04:30:00|9890.3|9866.9|9891.5|9868.1|9893.8|9870.4|9888.3|9864.9|0
1588912500000|2020-05-08 04:35:00|9891.2|9867.8|9893.8|9870.4|9894.4|9871|9891.2|9867.8|0
1588912800000|2020-05-08 04:40:00|9893.6|9870.2|9891.5|9868.1|9894.1|9870.7|9891.2|9867.8|0
1588913100000|2020-05-08 04:45:00|9891.6|9868.2|9890.1|9866.7|9892|9868.6|9888.6|9865.2|0
1588913400000|2020-05-08 04:50:00|9889.9|9866.5|9890.2|9866.8|9892|9868.6|9889.8|9866.4|0
1588913700000|2020-05-08 04:55:00|9890.3|9866.9|9889.8|9866.4|9890.3|9866.9|9887.2|9863.8|14
1588914000000|2020-05-08 05:00:00|9890.1|9866.7|9880.2|9874.2|9890.1|9881.2|9878.2|9866.7|705
1588914300000|2020-05-08 05:05:00|9881.2|9875.2|9884.2|9878.2|9887.2|9881.2|9869.2|9863.2|829
1588914600000|2020-05-08 05:10:00|9883.2|9877.2|9883.2|9877.2|9887.2|9881.2|9880.2|9874.2|548
1588914900000|2020-05-08 05:15:00|9884.2|9878.2|9894.2|9888.2|9895.2|9889.2|9881.2|9875.2|603
1588915200000|2020-05-08 05:20:00|9895.2|9889.2|9899.2|9893.2|9901.2|9895.2|9893.2|9887.2|403
1588915500000|2020-05-08 05:25:00|9900.2|9894.2|9897.2|9891.2|9900.2|9894.2|9894.2|9888.2|452
1588915800000|2020-05-08 05:30:00|9896.2|9890.2|9889.2|9883.2|9897.2|9891.2|9889.2|9883.2|398
1588916100000|2020-05-08 05:35:00|9888.2|9882.2|9885.2|9879.2|9888.2|9882.2|9884.2|9878.2|194
1588916400000|2020-05-08 05:40:00|9884.2|9878.2|9889.2|9883.2|9893.2|9887.2|9883.2|9877.2|749
1588916700000|2020-05-08 05:45:00|9888.2|9882.2|9889.2|9883.2|9892.2|9886.2|9886.2|9880.2|181
1588917000000|2020-05-08 05:50:00|9887.2|9881.2|9886.2|9880.2|9888.2|9882.2|9882.2|9876.2|447
1588917300000|2020-05-08 05:55:00|9885.2|9879.2|9885.2|9879.2|9888.2|9882.2|9884.2|9878.2|136
1588917600000|2020-05-08 06:00:00|9886.2|9880.2|9878.2|9872.2|9892.2|9886.2|9877.2|9871.2|633
1588917900000|2020-05-08 06:05:00|9879.2|9873.2|9871.2|9865.2|9882.2|9876.2|9871.2|9865.2|367
1588918200000|2020-05-08 06:10:00|9870.2|9864.2|9871.2|9865.2|9875.2|9869.2|9867.2|9861.2|760
1588918500000|2020-05-08 06:15:00|9870.2|9864.2|9876.2|9870.2|9876.2|9870.2|9868.2|9862.2|345
1588918800000|2020-05-08 06:20:00|9877.2|9871.2|9872.2|9866.2|9880.2|9874.2|9872.2|9866.2|637
1588919100000|2020-05-08 06:25:00|9873.2|9867.2|9874.2|9868.2|9879.2|9873.2|9873.2|9867.2|514
1588919400000|2020-05-08 06:30:00|9873.2|9867.2|9859.2|9853.2|9875.2|9869.2|9851.2|9845.2|966
1588919700000|2020-05-08 06:35:00|9860.2|9854.2|9867.2|9861.2|9870.2|9864.2|9859.2|9853.2|486
1588920000000|2020-05-08 06:40:00|9868.2|9862.2|9868.2|9862.2|9870.2|9864.2|9865.2|9859.2|241
1588920300000|2020-05-08 06:45:00|9867.2|9861.2|9868.2|9862.2|9874.2|9868.2|9865.2|9859.2|326
1588920600000|2020-05-08 06:50:00|9869.2|9863.2|9866.2|9860.2|9869.2|9863.2|9864.2|9858.2|452
1588920900000|2020-05-08 06:55:00|9867.2|9861.2|9866.2|9860.2|9868.2|9862.2|9864.2|9858.2|719
1588921200000|2020-05-08 07:00:00|9867.2|9861.2|9867.2|9861.2|9868.2|9862.2|9862.2|9856.2|743
1588921500000|2020-05-08 07:05:00|9866.2|9860.2|9868.2|9862.2|9868.2|9862.2|9864.2|9858.2|402
1588921800000|2020-05-08 07:10:00|9869.2|9863.2|9871.2|9865.2|9873.2|9867.2|9864.2|9858.2|586
1588922100000|2020-05-08 07:15:00|9872.2|9866.2|9872.2|9866.2|9872.2|9866.2|9867.2|9861.2|592
1588922400000|2020-05-08 07:20:00|9871.2|9865.2|9872.2|9866.2|9875.2|9869.2|9869.2|9863.2|1856
1588922700000|2020-05-08 07:25:00|9871.2|9865.2|9873.2|9867.2|9875.2|9869.2|9870.2|9864.2|362
1588923000000|2020-05-08 07:30:00|9872.2|9866.2|9861.2|9855.2|9872.2|9866.2|9861.2|9855.2|619
1588923300000|2020-05-08 07:35:00|9862.2|9856.2|9865.2|9859.2|9865.2|9859.2|9860.2|9854.2|433
1588923600000|2020-05-08 07:40:00|9864.2|9858.2|9865.2|9859.2|9867.2|9861.2|9860.2|9854.2|578
1588923900000|2020-05-08 07:45:00|9867.2|9861.2|9877.2|9871.2|9880.2|9874.2|9866.2|9860.2|657
1588924200000|2020-05-08 07:50:00|9879.2|9873.2|9868.2|9862.2|9879.2|9873.2|9863.2|9857.2|1156
1588924500000|2020-05-08 07:55:00|9867.2|9861.2|9866.2|9860.2|9873.2|9867.2|9865.2|9859.2|1669
1588924800000|2020-05-08 08:00:00|9864.2|9858.2|9860.2|9854.2|9870.2|9864.2|9860.2|9854.2|1136
1588925100000|2020-05-08 08:05:00|9861.2|9855.2|9872.2|9866.2|9876.2|9870.2|9860.2|9854.2|2026
1588925400000|2020-05-08 08:10:00|9870.2|9864.2|9874.2|9868.2|9875.2|9869.2|9867.2|9861.2|1727
1588925700000|2020-05-08 08:15:00|9871.2|9865.2|9873.2|9867.2|9873.2|9867.2|9867.2|9861.2|1413
1588926000000|2020-05-08 08:20:00|9872.2|9866.2|9873.2|9867.2|9874.2|9868.2|9871.2|9865.2|936
1588926300000|2020-05-08 08:25:00|9874.2|9868.2|9872.2|9866.2|9874.2|9868.2|9862.2|9856.2|1271
1588926600000|2020-05-08 08:30:00|9882.9|9859.5|9885.2|9861.8|9889.8|9866.4|9877.7|9854.3|0
1588926900000|2020-05-08 08:35:00|9886.9|9863.5|9890.4|9867|9890.4|9867|9886.3|9862.9|0
1588927200000|2020-05-08 08:40:00|9890.1|9866.7|9897.7|9874.3|9897.7|9874.3|9889.8|9866.4|0
1588927500000|2020-05-08 08:45:00|9897.8|9874.4|9893.3|9869.9|9898|9874.6|9893.3|9869.9|0
1588927800000|2020-05-08 08:50:00|9893.5|9870.1|9896.5|9873.1|9896.5|9873.1|9893.3|9869.9|0
1588928100000|2020-05-08 08:55:00|9896.7|9873.3|9901.9|9878.5|9904|9880.6|9896.5|9873.1|0
1588928400000|2020-05-08 09:00:00|9901.7|9878.3|9900.6|9877.2|9905.8|9882.4|9897.8|9874.4|0
1588928700000|2020-05-08 09:05:00|9900.9|9877.5|9900.6|9877.2|9901.2|9877.8|9898.3|9874.9|0
1588929000000|2020-05-08 09:10:00|9900.3|9876.9|9902.3|9878.9|9904.9|9881.5|9898.3|9874.9|0
1588929300000|2020-05-08 09:15:00|9873.2|9867.2|9878.7|9872.7|9887.7|9881.7|9872.7|9866.7|214
1588929600000|2020-05-08 09:20:00|9878.2|9872.2|9876.2|9870.2|9880.7|9874.7|9874.7|9868.7|23
1588929900000|2020-05-08 09:25:00|9875.7|9869.7|9878.2|9872.2|9881.7|9875.7|9875.2|9869.2|63
1588930200000|2020-05-08 09:30:00|9877.7|9871.7|9872.7|9866.7|9881.2|9875.2|9872.7|9866.7|15
1588930500000|2020-05-08 09:35:00|9871.7|9865.7|9876.7|9870.7|9878.2|9872.2|9871.7|9865.7|34
1588930800000|2020-05-08 09:40:00|9877.2|9871.2|9882.2|9876.2|9883.2|9877.2|9877.2|9871.2|10
1588931100000|2020-05-08 09:45:00|9882.7|9876.7|9881.2|9875.2|9882.7|9876.7|9879.2|9873.2|36
1588931400000|2020-05-08 09:50:00|9881.7|9875.7|9878.2|9872.2|9882.7|9876.7|9877.7|9871.7|27
1588931700000|2020-05-08 09:55:00|9877.7|9871.7|9882.7|9876.7|9882.7|9876.7|9876.2|9870.2|93
1588932000000|2020-05-08 10:00:00|9882.2|9876.2|9883.2|9877.2|9883.7|9877.7|9878.2|9872.2|46
1588932300000|2020-05-08 10:05:00|9883.7|9877.7|9886.2|9880.2|9887.2|9881.2|9882.7|9876.7|19
1588932600000|2020-05-08 10:10:00|9885.7|9879.7|9883.7|9877.7|9886.2|9880.2|9881.2|9875.2|54
1588932900000|2020-05-08 10:15:00|9884.2|9878.2|9881.7|9875.7|9884.7|9878.7|9881.7|9875.7|39
1588933200000|2020-05-08 10:20:00|9882.2|9876.2|9882.7|9876.7|9882.7|9876.7|9878.7|9872.7|17
1588933500000|2020-05-08 10:25:00|9882.2|9876.2|9881.2|9875.2|9883.7|9877.7|9880.7|9874.7|59
1588933800000|2020-05-08 10:30:00|9881.7|9875.7|9883.7|9877.7|9887.2|9881.2|9880.7|9874.7|78
1588934100000|2020-05-08 10:35:00|9884.2|9878.2|9881.7|9875.7|9884.7|9878.7|9881.7|9875.7|51
1588934400000|2020-05-08 10:40:00|9881.2|9875.2|9880.7|9874.7|9881.7|9875.7|9879.2|9873.2|22
1588934700000|2020-05-08 10:45:00|9881.2|9875.2|9880.2|9874.2|9882.7|9876.7|9878.7|9872.7|22
1588935000000|2020-05-08 10:50:00|9879.7|9873.7|9879.2|9873.2|9879.7|9873.7|9877.2|9871.2|18
1588935300000|2020-05-08 10:55:00|9878.7|9872.7|9877.7|9871.7|9881.2|9875.2|9877.7|9871.7|3
1588935600000|2020-05-08 11:00:00|9876.7|9870.7|9874.2|9868.2|9876.7|9870.7|9872.7|9866.7|39
1588935900000|2020-05-08 11:05:00|9873.7|9867.7|9877.7|9871.7|9878.2|9872.2|9872.7|9866.7|36
1588936200000|2020-05-08 11:10:00|9877.2|9871.2|9875.7|9869.7|9879.2|9873.2|9873.2|9867.2|54
1588936500000|2020-05-08 11:15:00|9875.2|9869.2|9875.2|9869.2|9875.7|9869.7|9872.2|9866.2|112
1588936800000|2020-05-08 11:20:00|9874.7|9868.7|9877.7|9871.7|9879.2|9873.2|9874.7|9868.7|81
1588937100000|2020-05-08 11:25:00|9878.2|9872.2|9878.7|9872.7|9879.7|9873.7|9875.2|9869.2|31
1588937400000|2020-05-08 11:30:00|9878.2|9872.2|9875.7|9869.7|9879.7|9873.7|9874.2|9868.2|30
1588937700000|2020-05-08 11:35:00|9876.2|9870.2|9872.7|9866.7|9876.2|9870.2|9872.7|9866.7|52
1588938000000|2020-05-08 11:40:00|9872.2|9866.2|9875.2|9869.2|9877.2|9871.2|9871.7|9865.7|32
1588938300000|2020-05-08 11:45:00|9875.7|9869.7|9873.7|9867.7|9877.7|9871.7|9871.7|9865.7|21
1588938600000|2020-05-08 11:50:00|9874.2|9868.2|9872.7|9866.7|9874.7|9868.7|9871.7|9865.7|35
1588938900000|2020-05-08 11:55:00|9871.7|9865.7|9871.7|9865.7|9874.2|9868.2|9868.7|9862.7|44
1588939200000|2020-05-08 12:00:00|9871.2|9865.2|9872.2|9866.2|9872.7|9866.7|9867.2|9861.2|32
1588939500000|2020-05-08 12:05:00|9871.7|9865.7|9877.2|9871.2|9878.7|9872.7|9870.7|9864.7|41
1588939800000|2020-05-08 12:10:00|9876.7|9870.7|9868.2|9862.2|9877.2|9871.2|9866.7|9860.7|66
1588940100000|2020-05-08 12:15:00|9867.7|9861.7|9866.7|9860.7|9870.2|9864.2|9866.2|9860.2|56
1588940400000|2020-05-08 12:20:00|9867.2|9861.2|9867.2|9861.2|9873.2|9867.2|9865.2|9859.2|30
1588940700000|2020-05-08 12:25:00|9866.7|9860.7|9868.7|9862.7|9869.7|9863.7|9863.7|9857.7|77
1588941000000|2020-05-08 12:30:00|9868.2|9862.2|9872.2|9866.2|9892.2|9886.2|9868.2|9862.2|277
1588941300000|2020-05-08 12:35:00|9871.7|9865.7|9884.2|9878.2|9884.7|9878.7|9870.2|9864.2|61
1588941600000|2020-05-08 12:40:00|9883.7|9877.7|9884.2|9878.2|9889.2|9883.2|9882.2|9876.2|43
1588941900000|2020-05-08 12:45:00|9884.7|9878.7|9876.2|9870.2|9891.2|9885.2|9876.2|9870.2|51
1588942200000|2020-05-08 12:50:00|9876.7|9870.7|9881.7|9875.7|9885.7|9879.7|9876.7|9870.7|60
1588942500000|2020-05-08 12:55:00|9882.2|9876.2|9881.7|9875.7|9885.7|9879.7|9880.2|9874.2|32
1588942800000|2020-05-08 13:00:00|9882.2|9876.2|9885.7|9879.7|9889.2|9883.2|9882.2|9876.2|21
1588943100000|2020-05-08 13:05:00|9886.2|9880.2|9879.7|9873.7|9887.7|9881.7|9877.2|9871.2|28
1588943400000|2020-05-08 13:10:00|9879.2|9873.2|9877.2|9871.2|9880.7|9874.7|9874.2|9868.2|36
1588943700000|2020-05-08 13:15:00|9877.7|9871.7|9876.2|9870.2|9878.7|9872.7|9875.7|9869.7|13
1588944000000|2020-05-08 13:20:00|9875.7|9869.7|9868.2|9862.2|9876.2|9870.2|9866.7|9860.7|29
1588944300000|2020-05-08 13:25:00|9868.7|9862.7|9869.2|9863.2|9874.2|9868.2|9868.2|9862.2|61
1588944600000|2020-05-08 13:30:00|9869.7|9863.7|9877.2|9871.2|9882.2|9876.2|9865.7|9859.7|264
1588944900000|2020-05-08 13:35:00|9876.7|9870.7|9872.2|9866.2|9877.2|9871.2|9865.2|9859.2|319
1588945200000|2020-05-08 13:40:00|9871.7|9865.7|9882.2|9876.2|9884.7|9878.7|9871.7|9865.7|183
1588945500000|2020-05-08 13:45:00|9882.7|9876.7|9894.7|9888.7|9897.2|9891.2|9882.7|9876.7|209
1588945800000|2020-05-08 13:50:00|9895.2|9889.2|9896.2|9890.2|9903.7|9897.7|9892.7|9886.7|311
1588946100000|2020-05-08 13:55:00|9897.2|9891.2|9896.2|9890.2|9898.2|9892.2|9890.7|9884.7|339
1588946400000|2020-05-08 14:00:00|9896.7|9890.7|9913.7|9907.7|9916.7|9910.7|9896.7|9890.7|413
1588946700000|2020-05-08 14:05:00|9914.2|9908.2|9932.2|9926.2|9933.2|9927.2|9912.7|9906.7|636
1588947000000|2020-05-08 14:10:00|9931.7|9925.7|9937.7|9931.7|9939.7|9933.7|9926.7|9920.7|735
1588947300000|2020-05-08 14:15:00|9938.2|9932.2|9944.2|9938.2|9948.7|9942.7|9931.7|9925.7|481
1588947600000|2020-05-08 14:20:00|9944.7|9938.7|9938.2|9932.2|9945.2|9939.2|9935.2|9929.2|261
1588947900000|2020-05-08 14:25:00|9938.7|9932.7|9926.7|9920.7|9941.2|9935.2|9926.7|9920.7|219
1588948200000|2020-05-08 14:30:00|9926.2|9920.2|9928.2|9922.2|9929.7|9923.7|9922.7|9916.7|277
1588948500000|2020-05-08 14:35:00|9928.7|9922.7|9935.7|9929.7|9936.2|9930.2|9926.7|9920.7|151
1588948800000|2020-05-08 14:40:00|9936.2|9930.2|9927.7|9921.7|9938.7|9932.7|9925.7|9919.7|139
1588949100000|2020-05-08 14:45:00|9928.2|9922.2|9928.2|9922.2|9931.2|9925.2|9924.2|9918.2|321
1588949400000|2020-05-08 14:50:00|9927.7|9921.7|9927.2|9921.2|9928.7|9922.7|9924.2|9918.2|81
1588949700000|2020-05-08 14:55:00|9926.7|9920.7|9921.2|9915.2|9929.7|9923.7|9918.7|9912.7|154
1588950000000|2020-05-08 15:00:00|9922.2|9916.2|9916.2|9910.2|9925.2|9919.2|9912.2|9906.2|264
1588950300000|2020-05-08 15:05:00|9917.2|9911.2|9924.2|9918.2|9924.2|9918.2|9916.2|9910.2|67
1588950600000|2020-05-08 15:10:00|9923.2|9917.2|9926.2|9920.2|9927.2|9921.2|9923.2|9917.2|49
1588950900000|2020-05-08 15:15:00|9925.2|9919.2|9929.2|9923.2|9930.2|9924.2|9925.2|9919.2|52
1588951200000|2020-05-08 15:20:00|9928.2|9922.2|9935.2|9929.2|9935.2|9929.2|9927.2|9921.2|107
1588951500000|2020-05-08 15:25:00|9934.2|9928.2|9932.2|9926.2|9937.2|9931.2|9928.2|9922.2|81
1588951800000|2020-05-08 15:30:00|9931.2|9925.2|9926.2|9920.2|9933.2|9927.2|9924.2|9918.2|345
1588952100000|2020-05-08 15:35:00|9925.2|9919.2|9925.2|9919.2|9928.2|9922.2|9924.2|9918.2|109
1588952400000|2020-05-08 15:40:00|9926.2|9920.2|9925.2|9919.2|9929.2|9923.2|9925.2|9919.2|104
1588952700000|2020-05-08 15:45:00|9924.2|9918.2|9919.2|9913.2|9924.2|9918.2|9917.2|9911.2|265
1588953000000|2020-05-08 15:50:00|9920.2|9914.2|9922.2|9916.2|9922.2|9916.2|9917.2|9911.2|52
1588953300000|2020-05-08 15:55:00|9921.2|9915.2|9919.2|9913.2|9926.2|9920.2|9919.2|9913.2|125
1588953600000|2020-05-08 16:00:00|9920.2|9914.2|9918.2|9912.2|9920.2|9914.2|9915.2|9909.2|123
1588953900000|2020-05-08 16:05:00|9919.2|9913.2|9915.2|9909.2|9920.2|9914.2|9912.2|9906.2|114
1588954200000|2020-05-08 16:10:00|9914.2|9908.2|9909.2|9903.2|9914.2|9908.2|9908.2|9902.2|137
1588954500000|2020-05-08 16:15:00|9910.2|9904.2|9913.2|9907.2|9914.2|9908.2|9908.2|9902.2|71
1588954800000|2020-05-08 16:20:00|9914.2|9908.2|9915.2|9909.2|9916.2|9910.2|9912.2|9906.2|58
1588955100000|2020-05-08 16:25:00|9916.2|9910.2|9918.2|9912.2|9919.2|9913.2|9913.2|9907.2|63
1588955400000|2020-05-08 16:30:00|9919.2|9913.2|9921.2|9915.2|9923.2|9917.2|9918.2|9912.2|32
1588955700000|2020-05-08 16:35:00|9922.2|9916.2|9925.2|9919.2|9925.2|9919.2|9919.2|9913.2|41
1588956000000|2020-05-08 16:40:00|9924.2|9918.2|9923.2|9917.2|9926.2|9920.2|9923.2|9917.2|23
1588956300000|2020-05-08 16:45:00|9922.2|9916.2|9918.2|9912.2|9922.2|9916.2|9917.2|9911.2|50
1588956600000|2020-05-08 16:50:00|9917.2|9911.2|9922.2|9916.2|9924.2|9918.2|9915.2|9909.2|118
1588956900000|2020-05-08 16:55:00|9921.2|9915.2|9920.2|9914.2|9925.2|9919.2|9918.2|9912.2|69
1588957200000|2020-05-08 17:00:00|9921.2|9915.2|9917.2|9911.2|9922.2|9916.2|9917.2|9911.2|116
1588957500000|2020-05-08 17:05:00|9916.2|9910.2|9917.2|9911.2|9918.2|9912.2|9911.2|9905.2|53
1588957800000|2020-05-08 17:10:00|9918.2|9912.2|9919.2|9913.2|9920.2|9914.2|9917.2|9911.2|74
1588958100000|2020-05-08 17:15:00|9918.2|9912.2|9913.2|9907.2|9919.2|9913.2|9913.2|9907.2|40
1588958400000|2020-05-08 17:20:00|9914.2|9908.2|9917.2|9911.2|9920.2|9914.2|9913.2|9907.2|120
1588958700000|2020-05-08 17:25:00|9915.2|9909.2|9912.2|9906.2|9916.2|9910.2|9910.2|9904.2|70
1588959000000|2020-05-08 17:30:00|9911.2|9905.2|9916.2|9910.2|9919.2|9913.2|9907.2|9901.2|135
1588959300000|2020-05-08 17:35:00|9918.2|9912.2|9911.2|9905.2|9918.2|9912.2|9910.2|9904.2|30
1588959600000|2020-05-08 17:40:00|9909.2|9903.2|9903.2|9897.2|9909.2|9903.2|9900.2|9894.2|82
1588959900000|2020-05-08 17:45:00|9904.2|9898.2|9901.2|9895.2|9904.2|9898.2|9899.2|9893.2|66
1588960200000|2020-05-08 17:50:00|9904.2|9898.2|9902.2|9896.2|9905.2|9899.2|9902.2|9896.2|22
1588960500000|2020-05-08 17:55:00|9904.2|9898.2|9904.2|9898.2|9906.2|9900.2|9901.2|9895.2|22
1588960800000|2020-05-08 18:00:00|9905.2|9899.2|9905.2|9899.2|9906.2|9900.2|9902.2|9896.2|36
1588961100000|2020-05-08 18:05:00|9906.2|9900.2|9902.2|9896.2|9907.2|9901.2|9901.2|9895.2|19
1588961400000|2020-05-08 18:10:00|9904.2|9898.2|9907.2|9901.2|9907.2|9901.2|9903.2|9897.2|28
1588961700000|2020-05-08 18:15:00|9908.2|9902.2|9909.2|9903.2|9913.2|9907.2|9908.2|9902.2|46
1588962000000|2020-05-08 18:20:00|9908.2|9902.2|9909.2|9903.2|9911.2|9905.2|9907.2|9901.2|68
1588962300000|2020-05-08 18:25:00|9910.2|9904.2|9907.2|9901.2|9910.2|9904.2|9907.2|9901.2|25
1588962600000|2020-05-08 18:30:00|9910.2|9904.2|9908.2|9902.2|9910.2|9904.2|9907.2|9901.2|35
1588962900000|2020-05-08 18:35:00|9910.2|9904.2|9904.2|9898.2|9910.2|9904.2|9901.2|9895.2|36
1588963200000|2020-05-08 18:40:00|9903.2|9897.2|9904.2|9898.2|9908.2|9902.2|9902.2|9896.2|29
1588963500000|2020-05-08 18:45:00|9903.2|9897.2|9904.2|9898.2|9908.2|9902.2|9901.2|9895.2|50
1588963800000|2020-05-08 18:50:00|9905.2|9899.2|9903.2|9897.2|9907.2|9901.2|9901.2|9895.2|90
1588964100000|2020-05-08 18:55:00|9902.2|9896.2|9910.7|9887.3|9910.7|9898.2|9894.2|9886.4|110
1588964400000|2020-05-08 19:00:00|9910.8|9887.4|9918.7|9895.3|9919.6|9896.2|9909.7|9886.3|0
1588964700000|2020-05-08 19:05:00|9918.6|9895.2|9911|9887.6|9918.6|9895.2|9910.8|9887.4|0
1588965000000|2020-05-08 19:10:00|9910.9|9887.5|9908.7|9885.3|9912.1|9888.7|9905.7|9882.3|0
1588965300000|2020-05-08 19:15:00|9908.8|9885.4|9908.4|9885|9910.7|9887.3|9905.9|9882.5|0
1588965600000|2020-05-08 19:20:00|9908.3|9884.9|9913.2|9889.8|9914.2|9890.8|9908.1|9884.7|0
1588965900000|2020-05-08 19:25:00|9913.1|9889.7|9915.9|9892.5|9916|9892.6|9912.9|9889.5|0
1588966200000|2020-05-08 19:30:00|9915.8|9892.4|9926.9|9903.5|9929.7|9906.3|9915.8|9892.4|0
1588966500000|2020-05-08 19:35:00|9926.8|9903.4|9930|9906.6|9930.6|9907.2|9925.3|9901.9|0
1588966800000|2020-05-08 19:40:00|9930.3|9906.9|9933.9|9910.5|9934.1|9910.7|9930|9906.6|0
1588967100000|2020-05-08 19:45:00|9932.4|9909|9934.8|9911.4|9935.3|9911.9|9929.2|9905.8|0
1588967400000|2020-05-08 19:50:00|9935.8|9912.4|9937.1|9913.7|9939.4|9916|9931.2|9907.8|0
1588967700000|2020-05-08 19:55:00|9937|9913.6|9938.5|9915.1|9941|9917.6|9931.9|9908.5|0
1588968000000|2020-05-08 20:00:00|9937.9|9914.5|9948|9924.6|9950.3|9926.9|9937.3|9913.9|0
1588968300000|2020-05-08 20:05:00|9947.4|9924|9952.2|9928.8|9952.8|9929.4|9947.4|9924|0
1588968600000|2020-05-08 20:10:00|9951.6|9928.2|9954|9930.6|9957.5|9934.1|9951|9927.6|0
1588968900000|2020-05-08 20:15:00|9954.2|9930.8|9953.6|9930.2|9954.3|9930.9|9952.8|9929.4|0
1588969200000|2020-05-08 20:20:00|9953.5|9930.1|9952.5|9929.1|9953.5|9930.1|9951.7|9928.3|0
1588969500000|2020-05-08 20:25:00|9952.3|9928.9|9951.9|9928.5|9952.6|9929.2|9951.9|9928.5|0
1588969800000|2020-05-08 20:30:00|9953.1|9929.7|9953.1|9929.7|9954.9|9931.5|9950.7|9927.3|0
1588970100000|2020-05-08 20:35:00|9952.5|9929.1|9954.3|9930.9|9954.9|9931.5|9952.5|9929.1|0
1588970400000|2020-05-08 20:40:00|9954.9|9931.5|9956.6|9933.2|9957.2|9933.8|9954.9|9931.5|0
1588970700000|2020-05-08 20:45:00|9957.2|9933.8|9959.6|9936.2|9960.8|9937.4|9955.5|9932.1|0
1588971000000|2020-05-08 20:50:00|9959|9935.6|9962|9938.6|9964.9|9941.5|9959|9935.6|0
1588971300000|2020-05-08 20:55:00|9962.6|9939.2|9959.3|9935.9|9962.6|9939.2|9957.2|9933.8|0
1589148000000|2020-05-10 22:00:00|9929.6|9906.2|9927.8|9904.4|9932|9908.6|9927.2|9903.8|0
1589148300000|2020-05-10 22:05:00|9928.1|9904.7|9925.4|9902|9928.4|9905|9924.8|9901.4|0
1589148600000|2020-05-10 22:10:00|9926|9902.6|9942|9918.6|9945.5|9922.1|9925.4|9902|0
1589148900000|2020-05-10 22:15:00|9941.4|9918|9940.2|9916.8|9943.2|9919.8|9937.3|9913.9|0
1589149200000|2020-05-10 22:20:00|9939|9915.6|9947|9923.6|9949.1|9925.7|9938.5|9915.1|0
1589149500000|2020-05-10 22:25:00|9947.5|9924.1|9946.4|9923|9952.9|9929.5|9944.6|9921.2|0
1589149800000|2020-05-10 22:30:00|9946.6|9923.2|9937.8|9914.4|9948.7|9925.3|9937.5|9914.1|0
1589150100000|2020-05-10 22:35:00|9938.1|9914.7|9940.4|9917|9944|9920.6|9935.1|9911.7|0
1589150400000|2020-05-10 22:40:00|9940.7|9917.3|9941.6|9918.2|9944|9920.6|9940.4|9917|0
1589150700000|2020-05-10 22:45:00|9941.9|9918.5|9945.8|9922.4|9945.8|9922.4|9941|9917.6|0
1589151000000|2020-05-10 22:50:00|9947|9923.6|9946.4|9923|9949.3|9925.9|9942.8|9919.4|0
1589151300000|2020-05-10 22:55:00|9945.2|9921.8|9948.7|9925.3|9950.5|9927.1|9945.2|9921.8|0
1589151600000|2020-05-10 23:00:00|9949.3|9925.9|9951.1|9927.7|9956.4|9933|9949.3|9925.9|0
1589151900000|2020-05-10 23:05:00|9951.4|9928|9951.1|9927.7|9952.3|9928.9|9950.5|9927.1|0
1589152200000|2020-05-10 23:10:00|9950.8|9927.4|9945.7|9922.3|9952.3|9928.9|9944.6|9921.2|0
1589152500000|2020-05-10 23:15:00|9945.1|9921.7|9951|9927.6|9954|9930.6|9944.5|9921.1|0
1589152800000|2020-05-10 23:20:00|9951.3|9927.9|9952.8|9929.4|9954.6|9931.2|9949.2|9925.8|0
1589153100000|2020-05-10 23:25:00|9952.5|9929.1|9958.7|9935.3|9959.9|9936.5|9952.2|9928.8|0
1589153400000|2020-05-10 23:30:00|9960.5|9937.1|9968.2|9944.8|9969|9945.6|9959.9|9936.5|0
1589153700000|2020-05-10 23:35:00|9968.4|9945|9974.6|9951.2|9975.8|9952.4|9967.3|9943.9|0
1589154000000|2020-05-10 23:40:00|9974|9950.6|9975.8|9952.4|9979.4|9956|9971.7|9948.3|0
1589154300000|2020-05-10 23:45:00|9976.1|9952.7|9971.4|9948|9977.6|9954.2|9968.2|9944.8|0
1589154600000|2020-05-10 23:50:00|9971.7|9948.3|9972|9948.6|9973.2|9949.8|9970.2|9946.8|0
1589154900000|2020-05-10 23:55:00|9972.6|9949.2|9976.7|9953.3|9977.3|9953.9|9972|9948.6|0
1589155200000|2020-05-11 00:00:00|9976.2|9952.8|9973.8|9950.4|9979.1|9955.7|9971.4|9948|0
1589155500000|2020-05-11 00:05:00|9974.1|9950.7|9978.2|9954.8|9980.6|9957.2|9973.2|9949.8|0
1589155800000|2020-05-11 00:10:00|9978.8|9955.4|9980|9956.6|9984.1|9960.7|9978.5|9955.1|0
1589156100000|2020-05-11 00:15:00|9980.3|9956.9|9987.6|9964.2|9987.7|9964.3|9977|9953.6|0
1589156400000|2020-05-11 00:20:00|9987.7|9964.3|9982.1|9958.7|9990.9|9967.5|9981.7|9958.3|0
1589156700000|2020-05-11 00:25:00|9982.3|9958.9|9985.7|9962.3|9988|9964.6|9981.4|9958|0
1589157000000|2020-05-11 00:30:00|9986|9962.6|9983.1|9959.7|9986.3|9962.9|9982.8|9959.4|0
1589157300000|2020-05-11 00:35:00|9982.8|9959.4|9977.7|9954.3|9983.4|9960|9976.8|9953.4|0
1589157600000|2020-05-11 00:40:00|9977.4|9954|9980|9956.6|9980|9956.6|9975.4|9952|0
1589157900000|2020-05-11 00:45:00|9979.8|9956.4|9977.1|9953.7|9979.8|9956.4|9972.8|9949.4|0
1589158200000|2020-05-11 00:50:00|9977.2|9953.8|9984|9960.6|9984.6|9961.2|9977.1|9953.7|0
1589158500000|2020-05-11 00:55:00|9984.2|9960.8|9990.9|9967.5|9990.9|9967.5|9984|9960.6|0
1589158800000|2020-05-11 01:00:00|9990.6|9967.2|9985.4|9962|9992.4|9969|9978.2|9954.8|0
1589159100000|2020-05-11 01:05:00|9985.6|9962.2|9987.6|9964.2|9989.6|9966.2|9982.6|9959.2|0
1589159400000|2020-05-11 01:10:00|9987.4|9964|9974.9|9951.5|9989.3|9965.9|9974.9|9951.5|0
1589159700000|2020-05-11 01:15:00|9971.6|9948.2|9980.7|9974.7|9982.7|9976.7|9951.7|9945.7|1692
1589160000000|2020-05-11 01:20:00|9979.7|9973.7|9991.7|9985.7|9993.7|9987.7|9972.7|9966.7|684
1589160300000|2020-05-11 01:25:00|9992.7|9986.7|9988.7|9982.7|9994.7|9988.7|9982.7|9976.7|937
1589160600000|2020-05-11 01:30:00|9985.7|9979.7|10035.7|10029.7|10038.7|10032.7|9981.7|9975.7|2435
1589160900000|2020-05-11 01:35:00|10036.7|10030.7|10060.7|10054.7|10067.7|10061.7|10035.7|10029.7|2155
1589161200000|2020-05-11 01:40:00|10059.7|10053.7|10060.7|10054.7|10079.7|10073.7|10059.7|10053.7|2654
1589161500000|2020-05-11 01:45:00|10061.7|10055.7|10079.7|10073.7|10081.7|10075.7|10056.7|10050.7|1557
1589161800000|2020-05-11 01:50:00|10081.7|10075.7|10085.7|10079.7|10092.7|10086.7|10075.7|10069.7|1802
1589162100000|2020-05-11 01:55:00|10086.7|10080.7|10067.7|10061.7|10091.7|10085.7|10065.7|10059.7|1211
1589162400000|2020-05-11 02:00:00|10068.7|10062.7|10076.7|10070.7|10081.7|10075.7|10068.7|10062.7|905
1589162700000|2020-05-11 02:05:00|10077.7|10071.7|10088.7|10082.7|10091.7|10085.7|10077.7|10071.7|880
1589163000000|2020-05-11 02:10:00|10087.7|10081.7|10077.7|10071.7|10087.7|10081.7|10064.7|10058.7|963
1589163300000|2020-05-11 02:15:00|10076.7|10070.7|10069.7|10063.7|10081.7|10075.7|10069.7|10063.7|632
1589163600000|2020-05-11 02:20:00|10068.7|10062.7|10075.7|10069.7|10079.7|10073.7|10064.7|10058.7|707
1589163900000|2020-05-11 02:25:00|10074.7|10068.7|10056.7|10050.7|10074.7|10068.7|10054.7|10048.7|961
1589164200000|2020-05-11 02:30:00|10057.7|10051.7|10050.7|10044.7|10063.7|10057.7|10049.7|10043.7|1025
1589164500000|2020-05-11 02:35:00|10051.7|10045.7|10058.7|10052.7|10063.7|10057.7|10048.7|10042.7|563
1589164800000|2020-05-11 02:40:00|10057.7|10051.7|10060.7|10054.7|10068.7|10062.7|10056.7|10050.7|508
1589165100000|2020-05-11 02:45:00|10061.7|10055.7|10059.7|10053.7|10067.7|10061.7|10053.7|10047.7|468
1589165400000|2020-05-11 02:50:00|10058.7|10052.7|10052.7|10046.7|10061.7|10055.7|10052.7|10046.7|611
1589165700000|2020-05-11 02:55:00|10051.7|10045.7|10055.7|10049.7|10058.7|10052.7|10048.7|10042.7|405
1589166000000|2020-05-11 03:00:00|10056.7|10050.7|10064.7|10058.7|10066.7|10060.7|10055.7|10049.7|738
1589166300000|2020-05-11 03:05:00|10065.7|10059.7|10064.7|10058.7|10072.7|10066.7|10064.7|10058.7|906
1589166600000|2020-05-11 03:10:00|10063.7|10057.7|10067.7|10061.7|10069.7|10063.7|10063.7|10057.7|362
1589166900000|2020-05-11 03:15:00|10068.7|10062.7|10066.7|10060.7|10071.7|10065.7|10062.7|10056.7|526
1589167200000|2020-05-11 03:20:00|10065.7|10059.7|10058.7|10052.7|10066.7|10060.7|10055.7|10049.7|374
1589167500000|2020-05-11 03:25:00|10057.7|10051.7|10051.7|10045.7|10059.7|10053.7|10050.7|10044.7|266
1589167800000|2020-05-11 03:30:00|10052.7|10046.7|10058.7|10052.7|10061.7|10055.7|10052.7|10046.7|235
1589168100000|2020-05-11 03:35:00|10057.7|10051.7|10053.7|10047.7|10059.7|10053.7|10053.7|10047.7|178
1589168400000|2020-05-11 03:40:00|10054.7|10048.7|10053.7|10047.7|10056.7|10050.7|10049.7|10043.7|505
1589168700000|2020-05-11 03:45:00|10054.7|10048.7|10055.7|10049.7|10057.7|10051.7|10050.7|10044.7|214
1589169000000|2020-05-11 03:50:00|10054.7|10048.7|10057.7|10051.7|10059.7|10053.7|10054.7|10048.7|548
1589169300000|2020-05-11 03:55:00|10056.7|10050.7|10059.7|10053.7|10059.7|10053.7|10054.7|10048.7|266
1589169600000|2020-05-11 04:00:00|10058.7|10052.7|10075.6|10052.2|10076.2|10052.8|10058.7|10047|2
1589169900000|2020-05-11 04:05:00|10075.9|10052.5|10081.7|10058.3|10081.7|10058.3|10075.3|10051.9|0
1589170200000|2020-05-11 04:10:00|10082|10058.6|10080|10056.6|10082.3|10058.9|10080|10056.6|0
1589170500000|2020-05-11 04:15:00|10079.7|10056.3|10075.3|10051.9|10079.7|10056.3|10075.3|10051.9|0
1589170800000|2020-05-11 04:20:00|10075|10051.6|10060.9|10037.5|10075|10051.6|10060.9|10037.5|0
1589171100000|2020-05-11 04:25:00|10060.6|10037.2|10063|10039.6|10064.1|10040.7|10060.6|10037.2|0
1589171400000|2020-05-11 04:30:00|10062.7|10039.3|10062.2|10038.8|10064.1|10040.7|10059.1|10035.7|0
1589171700000|2020-05-11 04:35:00|10062|10038.6|10065|10041.6|10065|10041.6|10062|10038.6|0
1589172000000|2020-05-11 04:40:00|10064.7|10041.3|10062.6|10039.2|10065|10041.6|10062|10038.6|0
1589172300000|2020-05-11 04:45:00|10062.3|10038.9|10059.1|10035.7|10062.5|10039.1|10058.8|10035.4|0
1589172600000|2020-05-11 04:50:00|10059.3|10035.9|10063.2|10039.8|10063.5|10040.1|10059.1|10035.7|0
1589172900000|2020-05-11 04:55:00|10062.9|10039.5|10065.2|10041.8|10066.1|10042.7|10062.9|10039.5|27
1589173200000|2020-05-11 05:00:00|10056.7|10050.7|10035.7|10029.7|10056.7|10050.7|10035.7|10029.7|779
1589173500000|2020-05-11 05:05:00|10034.7|10028.7|10029.7|10023.7|10036.7|10030.7|10027.7|10021.7|669
1589173800000|2020-05-11 05:10:00|10028.7|10022.7|10013.7|10007.7|10030.7|10024.7|10011.7|10005.7|721
1589174100000|2020-05-11 05:15:00|10011.7|10005.7|10012.7|10006.7|10014.7|10008.7|10007.7|10001.7|642
1589174400000|2020-05-11 05:20:00|10011.7|10005.7|10014.7|10008.7|10014.7|10008.7|10005.7|9999.7|525
1589174700000|2020-05-11 05:25:00|10015.7|10009.7|10016.7|10010.7|10017.7|10011.7|10013.7|10007.7|375
1589175000000|2020-05-11 05:30:00|10015.7|10009.7|10020.7|10014.7|10023.7|10017.7|10012.7|10006.7|559
1589175300000|2020-05-11 05:35:00|10019.7|10013.7|10025.7|10019.7|10026.7|10020.7|10016.7|10010.7|542
1589175600000|2020-05-11 05:40:00|10024.7|10018.7|10015.7|10009.7|10025.7|10019.7|10014.7|10008.7|635
1589175900000|2020-05-11 05:45:00|10016.7|10010.7|10012.7|10006.7|10021.7|10015.7|10009.7|10003.7|616
1589176200000|2020-05-11 05:50:00|10011.7|10005.7|10012.7|10006.7|10018.7|10012.7|10008.7|10002.7|305
1589176500000|2020-05-11 05:55:00|10011.7|10005.7|10004.7|9998.7|10012.7|10006.7|10000.7|9994.7|552
1589176800000|2020-05-11 06:00:00|10003.7|9997.7|9982.7|9976.7|10006.7|10000.7|9973.7|9967.7|1542
1589177100000|2020-05-11 06:05:00|9980.7|9974.7|9984.7|9978.7|9987.7|9981.7|9977.7|9971.7|701
1589177400000|2020-05-11 06:10:00|9983.7|9977.7|9995.7|9989.7|9996.7|9990.7|9980.7|9974.7|664
1589177700000|2020-05-11 06:15:00|9996.7|9990.7|9991.7|9985.7|9997.7|9991.7|9990.7|9984.7|693
1589178000000|2020-05-11 06:20:00|9992.7|9986.7|9990.7|9984.7|9992.7|9986.7|9984.7|9978.7|498
1589178300000|2020-05-11 06:25:00|9989.7|9983.7|9991.7|9985.7|9993.7|9987.7|9985.7|9979.7|294
1589178600000|2020-05-11 06:30:00|9990.7|9984.7|9993.7|9987.7|9995.7|9989.7|9988.7|9982.7|455
1589178900000|2020-05-11 06:35:00|9994.7|9988.7|9997.7|9991.7|9998.7|9992.7|9990.7|9984.7|649
1589179200000|2020-05-11 06:40:00|9998.7|9992.7|9994.7|9988.7|9998.7|9992.7|9993.7|9987.7|324
1589179500000|2020-05-11 06:45:00|9993.7|9987.7|9991.7|9985.7|9995.7|9989.7|9991.7|9985.7|231
1589179800000|2020-05-11 06:50:00|9992.7|9986.7|10002.7|9996.7|10003.7|9997.7|9990.7|9984.7|431
1589180100000|2020-05-11 06:55:00|10003.7|9997.7|9999.7|9993.7|10005.7|9999.7|9997.7|9991.7|439
1589180400000|2020-05-11 07:00:00|10000.7|9994.7|9999.7|9993.7|10001.7|9995.7|9992.7|9986.7|507
1589180700000|2020-05-11 07:05:00|9998.7|9992.7|9995.7|9989.7|9998.7|9992.7|9988.7|9982.7|394
1589181000000|2020-05-11 07:10:00|9993.7|9987.7|9999.7|9993.7|10000.7|9994.7|9991.7|9985.7|440
1589181300000|2020-05-11 07:15:00|9998.7|9992.7|10006.7|10000.7|10007.7|10001.7|9993.7|9987.7|574
1589181600000|2020-05-11 07:20:00|10005.7|9999.7|10004.7|9998.7|10005.7|9999.7|10000.7|9994.7|509
1589181900000|2020-05-11 07:25:00|10005.7|9999.7|10006.7|10000.7|10008.7|10002.7|10002.7|9996.7|644
1589182200000|2020-05-11 07:30:00|10005.7|9999.7|9998.7|9992.7|10006.7|10000.7|9997.7|9991.7|1376
1589182500000|2020-05-11 07:35:00|9999.7|9993.7|10006.7|10000.7|10010.7|10004.7|9996.7|9990.7|1484
1589182800000|2020-05-11 07:40:00|10007.7|10001.7|10006.7|10000.7|10012.7|10006.7|10004.7|9998.7|653
1589183100000|2020-05-11 07:45:00|10005.7|9999.7|10010.7|10004.7|10012.7|10006.7|10003.7|9997.7|934
1589183400000|2020-05-11 07:50:00|10009.7|10003.7|10013.7|10007.7|10014.7|10008.7|10006.7|10000.7|1067
1589183700000|2020-05-11 07:55:00|10012.7|10006.7|10009.7|10003.7|10012.7|10006.7|10005.7|9999.7|1361
1589184000000|2020-05-11 08:00:00|10008.7|10002.7|9993.7|9987.7|10009.7|10003.7|9991.7|9985.7|2035
1589184300000|2020-05-11 08:05:00|9994.7|9988.7|9994.7|9988.7|10002.7|9996.7|9988.7|9982.7|2899
1589184600000|2020-05-11 08:10:00|9995.7|9989.7|9995.7|9989.7|10001.7|9995.7|9995.7|9989.7|2032
1589184900000|2020-05-11 08:15:00|9992.7|9986.7|9986.7|9980.7|9993.7|9987.7|9979.7|9973.7|1708
1589185200000|2020-05-11 08:20:00|9987.7|9981.7|9980.7|9974.7|9988.7|9982.7|9974.7|9968.7|728
1589185500000|2020-05-11 08:25:00|9979.7|9973.7|9979.7|9973.7|9986.7|9980.7|9975.7|9969.7|883
1589185800000|2020-05-11 08:30:00|9984.8|9961.4|9982.2|9958.8|9987.7|9964.3|9981.9|9958.5|6
1589186100000|2020-05-11 08:35:00|9982.1|9958.7|9977.2|9953.8|9982.2|9958.8|9970|9946.6|0
1589186400000|2020-05-11 08:40:00|9976.9|9953.5|9962.5|9939.1|9977.2|9953.8|9961.9|9938.5|0
1589186700000|2020-05-11 08:45:00|9962.2|9938.8|9954.3|9930.9|9964.2|9940.8|9948.2|9924.8|0
1589187000000|2020-05-11 08:50:00|9954|9930.6|9959.2|9935.8|9959.8|9936.4|9952.3|9928.9|0
1589187300000|2020-05-11 08:55:00|9959.5|9936.1|9962.1|9938.7|9964.4|9941|9956.3|9932.9|0
1589187600000|2020-05-11 09:00:00|9961.8|9938.4|9940.1|9916.7|9961.8|9938.4|9939.5|9916.1|0
1589187900000|2020-05-11 09:05:00|9940|9916.6|9944.2|9920.8|9949.4|9926|9939.8|9916.4|0
1589188200000|2020-05-11 09:10:00|9944.5|9921.1|9938.9|9915.5|9946.5|9923.1|9936.6|9913.2|0
1589188500000|2020-05-11 09:15:00|9940.7|9934.7|9942.7|9936.7|9947.2|9941.2|9915.7|9909.7|566
1589188800000|2020-05-11 09:20:00|9942.2|9936.2|9941.2|9935.2|9947.2|9941.2|9939.2|9933.2|136
1589189100000|2020-05-11 09:25:00|9940.7|9934.7|9925.7|9919.7|9941.7|9935.7|9925.7|9919.7|218
1589189400000|2020-05-11 09:30:00|9925.2|9919.2|9927.2|9921.2|9931.2|9925.2|9922.2|9916.2|204
1589189700000|2020-05-11 09:35:00|9926.7|9920.7|9928.2|9922.2|9931.7|9925.7|9926.2|9920.2|98
1589190000000|2020-05-11 09:40:00|9927.7|9921.7|9929.7|9923.7|9933.7|9927.7|9925.2|9919.2|234
1589190300000|2020-05-11 09:45:00|9930.2|9924.2|9937.2|9931.2|9937.7|9931.7|9927.2|9921.2|102
1589190600000|2020-05-11 09:50:00|9937.7|9931.7|9935.2|9929.2|9938.2|9932.2|9933.2|9927.2|115
1589190900000|2020-05-11 09:55:00|9935.7|9929.7|9937.2|9931.2|9940.7|9934.7|9934.7|9928.7|97
1589191200000|2020-05-11 10:00:00|9937.7|9931.7|9940.2|9934.2|9940.2|9934.2|9934.2|9928.2|73
1589191500000|2020-05-11 10:05:00|9939.7|9933.7|9937.2|9931.2|9943.2|9937.2|9935.2|9929.2|81
1589191800000|2020-05-11 10:10:00|9937.7|9931.7|9928.2|9922.2|9941.2|9935.2|9928.2|9922.2|84
1589192100000|2020-05-11 10:15:00|9928.7|9922.7|9906.7|9900.7|9929.2|9923.2|9906.7|9900.7|273
1589192400000|2020-05-11 10:20:00|9907.2|9901.2|9909.2|9903.2|9911.2|9905.2|9904.2|9898.2|147
1589192700000|2020-05-11 10:25:00|9908.7|9902.7|9907.2|9901.2|9910.2|9904.2|9904.2|9898.2|147
1589193000000|2020-05-11 10:30:00|9906.2|9900.2|9911.7|9905.7|9913.7|9907.7|9903.2|9897.2|63
1589193300000|2020-05-11 10:35:00|9911.2|9905.2|9911.7|9905.7|9912.7|9906.7|9909.2|9903.2|114
1589193600000|2020-05-11 10:40:00|9912.2|9906.2|9911.2|9905.2|9912.2|9906.2|9908.7|9902.7|87
1589193900000|2020-05-11 10:45:00|9911.7|9905.7|9906.2|9900.2|9912.2|9906.2|9906.2|9900.2|117
1589194200000|2020-05-11 10:50:00|9905.2|9899.2|9902.2|9896.2|9907.2|9901.2|9901.2|9895.2|62
1589194500000|2020-05-11 10:55:00|9902.7|9896.7|9905.2|9899.2|9906.7|9900.7|9901.2|9895.2|112
1589194800000|2020-05-11 11:00:00|9906.2|9900.2|9909.7|9903.7|9911.2|9905.2|9905.7|9899.7|104
1589195100000|2020-05-11 11:05:00|9910.2|9904.2|9908.2|9902.2|9913.2|9907.2|9906.7|9900.7|83
1589195400000|2020-05-11 11:10:00|9907.2|9901.2|9913.7|9907.7|9914.7|9908.7|9907.2|9901.2|48
1589195700000|2020-05-11 11:15:00|9913.2|9907.2|9912.7|9906.7|9916.7|9910.7|9911.7|9905.7|22
1589196000000|2020-05-11 11:20:00|9912.2|9906.2|9911.7|9905.7|9912.7|9906.7|9902.7|9896.7|100
1589196300000|2020-05-11 11:25:00|9911.2|9905.2|9913.7|9907.7|9916.2|9910.2|9909.7|9903.7|46
1589196600000|2020-05-11 11:30:00|9914.2|9908.2|9912.2|9906.2|9917.2|9911.2|9910.7|9904.7|30
1589196900000|2020-05-11 11:35:00|9911.2|9905.2|9906.2|9900.2|9911.2|9905.2|9906.2|9900.2|28
1589197200000|2020-05-11 11:40:00|9905.7|9899.7|9892.2|9886.2|9908.2|9902.2|9892.2|9886.2|124
1589197500000|2020-05-11 11:45:00|9891.7|9885.7|9890.2|9884.2|9897.7|9891.7|9888.7|9882.7|175
1589197800000|2020-05-11 11:50:00|9889.7|9883.7|9889.2|9883.2|9891.7|9885.7|9882.7|9876.7|140
1589198100000|2020-05-11 11:55:00|9890.2|9884.2|9878.7|9872.7|9890.7|9884.7|9874.7|9868.7|171
1589198400000|2020-05-11 12:00:00|9879.2|9873.2|9884.7|9878.7|9889.2|9883.2|9876.2|9870.2|135
1589198700000|2020-05-11 12:05:00|9884.2|9878.2|9880.2|9874.2|9885.7|9879.7|9874.2|9868.2|120
1589199000000|2020-05-11 12:10:00|9879.7|9873.7|9882.2|9876.2|9884.7|9878.7|9879.2|9873.2|53
1589199300000|2020-05-11 12:15:00|9881.7|9875.7|9877.7|9871.7|9882.7|9876.7|9872.2|9866.2|74
1589199600000|2020-05-11 12:20:00|9878.2|9872.2|9875.2|9869.2|9878.2|9872.2|9870.2|9864.2|221
1589199900000|2020-05-11 12:25:00|9874.7|9868.7|9870.2|9864.2|9876.2|9870.2|9868.2|9862.2|128
1589200200000|2020-05-11 12:30:00|9869.7|9863.7|9877.2|9871.2|9878.2|9872.2|9868.2|9862.2|98
1589200500000|2020-05-11 12:35:00|9877.7|9871.7|9873.7|9867.7|9878.2|9872.2|9867.7|9861.7|62
1589200800000|2020-05-11 12:40:00|9873.2|9867.2|9861.2|9855.2|9875.2|9869.2|9860.2|9854.2|76
1589201100000|2020-05-11 12:45:00|9860.7|9854.7|9865.7|9859.7|9867.7|9861.7|9859.2|9853.2|88
1589201400000|2020-05-11 12:50:00|9865.2|9859.2|9867.2|9861.2|9870.2|9864.2|9863.2|9857.2|77
1589201700000|2020-05-11 12:55:00|9867.7|9861.7|9875.2|9869.2|9876.2|9870.2|9867.7|9861.7|38
1589202000000|2020-05-11 13:00:00|9873.7|9867.7|9882.2|9876.2|9882.2|9876.2|9871.7|9865.7|91
1589202300000|2020-05-11 13:05:00|9881.2|9875.2|9883.7|9877.7|9885.2|9879.2|9879.7|9873.7|93
1589202600000|2020-05-11 13:10:00|9884.2|9878.2|9886.7|9880.7|9886.7|9880.7|9880.7|9874.7|68
1589202900000|2020-05-11 13:15:00|9886.2|9880.2|9892.2|9886.2|9892.2|9886.2|9883.2|9877.2|68
1589203200000|2020-05-11 13:20:00|9892.7|9886.7|9891.7|9885.7|9896.2|9890.2|9890.2|9884.2|136
1589203500000|2020-05-11 13:25:00|9891.2|9885.2|9890.7|9884.7|9894.2|9888.2|9888.7|9882.7|79
1589203800000|2020-05-11 13:30:00|9891.2|9885.2|9887.2|9881.2|9895.2|9889.2|9882.2|9876.2|542
1589204100000|2020-05-11 13:35:00|9886.7|9880.7|9895.2|9889.2|9896.2|9890.2|9882.2|9876.2|163
1589204400000|2020-05-11 13:40:00|9894.7|9888.7|9899.2|9893.2|9899.2|9893.2|9891.2|9885.2|205
1589204700000|2020-05-11 13:45:00|9899.7|9893.7|9902.2|9896.2|9905.7|9899.7|9898.2|9892.2|167
1589205000000|2020-05-11 13:50:00|9903.2|9897.2|9905.2|9899.2|9906.7|9900.7|9903.2|9897.2|309
1589205300000|2020-05-11 13:55:00|9905.7|9899.7|9897.2|9891.2|9905.7|9899.7|9896.2|9890.2|167
1589205600000|2020-05-11 14:00:00|9896.7|9890.7|9905.2|9899.2|9905.7|9899.7|9896.2|9890.2|122
1589205900000|2020-05-11 14:05:00|9904.2|9898.2|9908.7|9902.7|9911.2|9905.2|9904.2|9898.2|181
1589206200000|2020-05-11 14:10:00|9908.2|9902.2|9899.7|9893.7|9909.7|9903.7|9899.2|9893.2|126
1589206500000|2020-05-11 14:15:00|9899.2|9893.2|9895.2|9889.2|9900.7|9894.7|9890.2|9884.2|149
1589206800000|2020-05-11 14:20:00|9894.7|9888.7|9899.7|9893.7|9901.2|9895.2|9893.7|9887.7|59
1589207100000|2020-05-11 14:25:00|9900.2|9894.2|9902.7|9896.7|9904.7|9898.7|9898.2|9892.2|66
1589207400000|2020-05-11 14:30:00|9902.2|9896.2|9902.2|9896.2|9903.2|9897.2|9892.7|9886.7|100
1589207700000|2020-05-11 14:35:00|9901.7|9895.7|9893.2|9887.2|9903.7|9897.7|9886.2|9880.2|243
1589208000000|2020-05-11 14:40:00|9892.7|9886.7|9893.7|9887.7|9896.2|9890.2|9888.2|9882.2|160
1589208300000|2020-05-11 14:45:00|9893.2|9887.2|9898.7|9892.7|9900.2|9894.2|9892.2|9886.2|61
1589208600000|2020-05-11 14:50:00|9898.2|9892.2|9894.2|9888.2|9900.2|9894.2|9893.7|9887.7|49
1589208900000|2020-05-11 14:55:00|9893.7|9887.7|9883.7|9877.7|9894.2|9888.2|9881.2|9875.2|269
1589209200000|2020-05-11 15:00:00|9885.7|9879.7|9886.7|9880.7|9888.7|9882.7|9884.7|9878.7|94
1589209500000|2020-05-11 15:05:00|9885.7|9879.7|9883.7|9877.7|9890.7|9884.7|9883.7|9877.7|111
1589209800000|2020-05-11 15:10:00|9881.7|9875.7|9884.7|9878.7|9884.7|9878.7|9879.7|9873.7|94
1589210100000|2020-05-11 15:15:00|9882.7|9876.7|9887.7|9881.7|9888.7|9882.7|9880.7|9874.7|129
1589210400000|2020-05-11 15:20:00|9888.7|9882.7|9889.7|9883.7|9892.7|9886.7|9888.7|9882.7|229
1589210700000|2020-05-11 15:25:00|9886.7|9880.7|9895.7|9889.7|9896.7|9890.7|9883.7|9877.7|139
1589211000000|2020-05-11 15:30:00|9894.7|9888.7|9902.7|9896.7|9902.7|9896.7|9894.7|9888.7|225
1589211300000|2020-05-11 15:35:00|9903.7|9897.7|9903.7|9897.7|9906.7|9900.7|9899.7|9893.7|169
1589211600000|2020-05-11 15:40:00|9902.7|9896.7|9900.7|9894.7|9904.7|9898.7|9899.7|9893.7|107
1589211900000|2020-05-11 15:45:00|9899.7|9893.7|9902.7|9896.7|9905.7|9899.7|9899.7|9893.7|128
1589212200000|2020-05-11 15:50:00|9903.7|9897.7|9905.7|9899.7|9906.7|9900.7|9901.7|9895.7|24
1589212500000|2020-05-11 15:55:00|9906.7|9900.7|9907.7|9901.7|9907.7|9901.7|9901.7|9895.7|111
1589212800000|2020-05-11 16:00:00|9906.7|9900.7|9904.7|9898.7|9908.7|9902.7|9898.7|9892.7|120
1589213100000|2020-05-11 16:05:00|9903.7|9897.7|9900.7|9894.7|9903.7|9897.7|9898.7|9892.7|59
1589213400000|2020-05-11 16:10:00|9899.7|9893.7|9900.7|9894.7|9900.7|9894.7|9897.7|9891.7|27
1589213700000|2020-05-11 16:15:00|9899.7|9893.7|9911.7|9905.7|9911.7|9905.7|9898.7|9892.7|111
1589214000000|2020-05-11 16:20:00|9912.7|9906.7|9919.7|9913.7|9920.7|9914.7|9912.7|9906.7|103
1589214300000|2020-05-11 16:25:00|9916.7|9910.7|9919.7|9913.7|9920.7|9914.7|9916.7|9910.7|55
1589214600000|2020-05-11 16:30:00|9918.7|9912.7|9923.7|9917.7|9923.7|9917.7|9917.7|9911.7|60
1589214900000|2020-05-11 16:35:00|9922.7|9916.7|9924.7|9918.7|9924.7|9918.7|9921.7|9915.7|39
1589215200000|2020-05-11 16:40:00|9925.7|9919.7|9924.7|9918.7|9925.7|9919.7|9922.7|9916.7|59
1589215500000|2020-05-11 16:45:00|9925.7|9919.7|9917.7|9911.7|9925.7|9919.7|9916.7|9910.7|56
1589215800000|2020-05-11 16:50:00|9918.7|9912.7|9922.7|9916.7|9922.7|9916.7|9915.7|9909.7|57
1589216100000|2020-05-11 16:55:00|9923.7|9917.7|9921.7|9915.7|9924.7|9918.7|9920.7|9914.7|112
1589216400000|2020-05-11 17:00:00|9920.7|9914.7|9925.7|9919.7|9927.7|9921.7|9917.7|9911.7|31
1589216700000|2020-05-11 17:05:00|9926.7|9920.7|9931.7|9925.7|9931.7|9925.7|9925.7|9919.7|49
1589217000000|2020-05-11 17:10:00|9930.7|9924.7|9932.7|9926.7|9934.7|9928.7|9930.7|9924.7|92
1589217300000|2020-05-11 17:15:00|9931.7|9925.7|9933.7|9927.7|9933.7|9927.7|9930.7|9924.7|41
1589217600000|2020-05-11 17:20:00|9934.7|9928.7|9931.7|9925.7|9936.7|9930.7|9930.7|9924.7|89
1589217900000|2020-05-11 17:25:00|9932.7|9926.7|9932.7|9926.7|9933.7|9927.7|9931.7|9925.7|41
1589218200000|2020-05-11 17:30:00|9933.7|9927.7|9932.7|9926.7|9934.7|9928.7|9930.7|9924.7|61
1589218500000|2020-05-11 17:35:00|9931.7|9925.7|9933.7|9927.7|9934.7|9928.7|9931.7|9925.7|134
1589218800000|2020-05-11 17:40:00|9931.7|9925.7|9925.7|9919.7|9932.7|9926.7|9925.7|9919.7|41
1589219100000|2020-05-11 17:45:00|9926.7|9920.7|9917.7|9911.7|9926.7|9920.7|9917.7|9911.7|106
1589219400000|2020-05-11 17:50:00|9918.7|9912.7|9919.7|9913.7|9920.7|9914.7|9915.7|9909.7|123
1589219700000|2020-05-11 17:55:00|9918.7|9912.7|9914.7|9908.7|9918.7|9912.7|9914.7|9908.7|51
1589220000000|2020-05-11 18:00:00|9915.7|9909.7|9906.7|9900.7|9915.7|9909.7|9906.7|9900.7|85
1589220300000|2020-05-11 18:05:00|9905.7|9899.7|9905.7|9899.7|9906.7|9900.7|9902.7|9896.7|92
1589220600000|2020-05-11 18:10:00|9906.7|9900.7|9897.7|9891.7|9906.7|9900.7|9897.7|9891.7|81
1589220900000|2020-05-11 18:15:00|9896.7|9890.7|9899.7|9893.7|9899.7|9893.7|9894.7|9888.7|78
1589221200000|2020-05-11 18:20:00|9900.7|9894.7|9900.7|9894.7|9901.7|9895.7|9898.7|9892.7|42
1589221500000|2020-05-11 18:25:00|9901.7|9895.7|9899.7|9893.7|9902.7|9896.7|9894.7|9888.7|116
1589221800000|2020-05-11 18:30:00|9897.7|9891.7|9902.7|9896.7|9902.7|9896.7|9896.7|9890.7|83
1589222100000|2020-05-11 18:35:00|9900.7|9894.7|9907.7|9901.7|9909.7|9903.7|9900.7|9894.7|69
1589222400000|2020-05-11 18:40:00|9908.7|9902.7|9906.7|9900.7|9908.7|9902.7|9904.7|9898.7|64
1589222700000|2020-05-11 18:45:00|9907.7|9901.7|9907.7|9901.7|9908.7|9902.7|9903.7|9897.7|141
1589223000000|2020-05-11 18:50:00|9906.7|9900.7|9907.7|9901.7|9909.7|9903.7|9906.7|9900.7|76
1589223300000|2020-05-11 18:55:00|9908.7|9902.7|9920.2|9896.8|9920.2|9906.7|9906.7|9896.8|138
1589223600000|2020-05-11 19:00:00|9920|9896.6|9926.4|9903|9929.1|9905.7|9920|9896.6|0
1589223900000|2020-05-11 19:05:00|9926.5|9903.1|9926.8|9903.4|9927.9|9904.5|9923.5|9900.1|0
1589224200000|2020-05-11 19:10:00|9926.9|9903.5|9924.3|9900.9|9928|9904.6|9924|9900.6|0
1589224500000|2020-05-11 19:15:00|9924.4|9901|9925|9901.6|9931.1|9907.7|9922.7|9899.3|0
1589224800000|2020-05-11 19:20:00|9924.6|9901.2|9921.6|9898.2|9928.3|9904.9|9920.8|9897.4|0
1589225100000|2020-05-11 19:25:00|9921.7|9898.3|9922.2|9898.8|9923.5|9900.1|9916.1|9892.7|0
1589225400000|2020-05-11 19:30:00|9921.6|9898.2|9916.2|9892.8|9924.5|9901.1|9913.9|9890.5|0
1589225700000|2020-05-11 19:35:00|9916.3|9892.9|9921.7|9898.3|9922.6|9899.2|9914.5|9891.1|0
1589226000000|2020-05-11 19:40:00|9922.1|9898.7|9923.4|9900|9926|9902.6|9920.1|9896.7|0
1589226300000|2020-05-11 19:45:00|9923.5|9900.1|9921.4|9898|9925.8|9902.4|9920.5|9897.1|0
1589226600000|2020-05-11 19:50:00|9921.9|9898.5|9917.1|9893.7|9924.8|9901.4|9914.4|9891|0
1589226900000|2020-05-11 19:55:00|9917.6|9894.2|9906.1|9882.7|9922.7|9899.3|9906.1|9882.7|0
1589227200000|2020-05-11 20:00:00|9908.4|9885|9895.5|9872.1|9910.2|9886.8|9895.5|9872.1|0
1589227500000|2020-05-11 20:05:00|9894.9|9871.5|9896.1|9872.7|9901.4|9878|9894.9|9871.5|0
1589227800000|2020-05-11 20:10:00|9895.5|9872.1|9908.7|9885.3|9909.9|9886.5|9895.5|9872.1|0
1589228100000|2020-05-11 20:15:00|9908.5|9885.1|9907.8|9884.4|9909|9885.6|9906.6|9883.2|0
1589228400000|2020-05-11 20:20:00|9908.5|9885.1|9907.8|9884.4|9908.5|9885.1|9907.7|9884.3|0
1589228700000|2020-05-11 20:25:00|9908.2|9884.8|9909.5|9886.1|9909.9|9886.5|9908.2|9884.8|0
1589229000000|2020-05-11 20:30:00|9908.7|9885.3|9899.3|9875.9|9909.9|9886.5|9898.1|9874.7|0
1589229300000|2020-05-11 20:35:00|9899.9|9876.5|9899.9|9876.5|9900.5|9877.1|9898.1|9874.7|0
1589229600000|2020-05-11 20:40:00|9899.3|9875.9|9901.1|9877.7|9905.2|9881.8|9899.3|9875.9|0
1589229900000|2020-05-11 20:45:00|9901.6|9878.2|9899.9|9876.5|9902.8|9879.4|9899.3|9875.9|0
1589230200000|2020-05-11 20:50:00|9899.3|9875.9|9899.3|9875.9|9899.9|9876.5|9897.5|9874.1|0
1589230500000|2020-05-11 20:55:00|9899.9|9876.5|9898.6|9875.2|9899.9|9876.5|9897.5|9874.1|0
1589230800000|2020-05-11 21:00:00|9898.9|9875.5|9900.3|9876.9|9900.9|9877.5|9898.9|9875.5|0
1589231100000|2020-05-11 21:05:00|9900.2|9876.8|9900.8|9877.4|9901.1|9877.7|9898.8|9875.4|0
1589231400000|2020-05-11 21:10:00|9901|9877.6|9900|9876.6|9901|9877.6|9899.5|9876.1|0
1589231700000|2020-05-11 21:15:00|9900.2|9876.8|9900.7|9877.3|9900.7|9877.3|9900.1|9876.7|0
1589232000000|2020-05-11 21:20:00|9900.6|9877.2|9901.6|9878.2|9901.6|9878.2|9899.9|9876.5|0
1589232300000|2020-05-11 21:25:00|9901.3|9877.9|9901.7|9878.3|9901.8|9878.4|9901.3|9877.9|0
1589232600000|2020-05-11 21:30:00|9901.6|9878.2|9902.1|9878.7|9902.1|9878.7|9901.6|9878.2|0
1589232900000|2020-05-11 21:35:00|9902.2|9878.8|9903.6|9880.2|9904.2|9880.8|9902.2|9878.8|0
1589233200000|2020-05-11 21:40:00|9903.7|9880.3|9903.2|9879.8|9903.7|9880.3|9902.8|9879.4|0
1589233500000|2020-05-11 21:45:00|9902.8|9879.4|9903.8|9880.4|9903.8|9880.4|9902.4|9879|0
1589233800000|2020-05-11 21:50:00|9903.7|9880.3|9903.3|9879.9|9903.7|9880.3|9902.8|9879.4|0
1589234100000|2020-05-11 21:55:00|9903.2|9879.8|9902|9878.6|9903.4|9880|9901.5|9878.1|0
1589234400000|2020-05-11 22:00:00|9902.5|9879.1|9905.7|9882.3|9906.9|9883.5|9901.6|9878.2|0
1589234700000|2020-05-11 22:05:00|9906|9882.6|9909.3|9885.9|9910.5|9887.1|9906|9882.6|0
1589235000000|2020-05-11 22:10:00|9909.6|9886.2|9910.5|9887.1|9911|9887.6|9908.7|9885.3|0
1589235300000|2020-05-11 22:15:00|9911|9887.6|9915.8|9892.4|9916.9|9893.5|9911|9887.6|0
1589235600000|2020-05-11 22:20:00|9916.4|9893|9916.9|9893.5|9920.5|9897.1|9916.4|9893|0
1589235900000|2020-05-11 22:25:00|9918|9894.6|9915.7|9892.3|9919.8|9896.4|9915.1|9891.7|0
1589236200000|2020-05-11 22:30:00|9916.9|9893.5|9920.4|9897|9922.2|9898.8|9916.3|9892.9|0
1589236500000|2020-05-11 22:35:00|9921|9897.6|9918|9894.6|9921|9897.6|9918|9894.6|0
1589236800000|2020-05-11 22:40:00|9917.4|9894|9916.9|9893.5|9919.8|9896.4|9915.1|9891.7|0
1589237100000|2020-05-11 22:45:00|9916.6|9893.2|9906.2|9882.8|9916.6|9893.2|9902.7|9879.3|0
1589237400000|2020-05-11 22:50:00|9906.8|9883.4|9908.6|9885.2|9909.8|9886.4|9902.1|9878.7|0
1589237700000|2020-05-11 22:55:00|9909.2|9885.8|9909.8|9886.4|9909.8|9886.4|9907.4|9884|0
1589238000000|2020-05-11 23:00:00|9909.5|9886.1|9907.4|9884|9909.5|9886.1|9905.1|9881.7|0
1589238300000|2020-05-11 23:05:00|9906.8|9883.4|9906.2|9882.8|9907.4|9884|9905.1|9881.7|0
1589238600000|2020-05-11 23:10:00|9906.5|9883.1|9912.7|9889.3|9913.9|9890.5|9906.2|9882.8|0
1589238900000|2020-05-11 23:15:00|9912.1|9888.7|9909.2|9885.8|9912.1|9888.7|9906.8|9883.4|0
1589239200000|2020-05-11 23:20:00|9908.6|9885.2|9895.6|9872.2|9909.2|9885.8|9895.3|9871.9|0
1589239500000|2020-05-11 23:25:00|9896.2|9872.8|9893.8|9870.4|9896.8|9873.4|9890.3|9866.9|0
1589239800000|2020-05-11 23:30:00|9893.5|9870.1|9895.6|9872.2|9896.2|9872.8|9892.1|9868.7|0
1589240100000|2020-05-11 23:35:00|9895.9|9872.5|9887.9|9864.5|9896.8|9873.4|9887.9|9864.5|0
1589240400000|2020-05-11 23:40:00|9887.4|9864|9890.3|9866.9|9893.5|9870.1|9887.4|9864|0
1589240700000|2020-05-11 23:45:00|9890.6|9867.2|9889.7|9866.3|9892.1|9868.7|9888.5|9865.1|0
1589241000000|2020-05-11 23:50:00|9890.3|9866.9|9893.3|9869.9|9894.4|9871|9887.9|9864.5|0
1589241300000|2020-05-11 23:55:00|9892.7|9869.3|9895|9871.6|9896.2|9872.8|9892.1|9868.7|0
1589241600000|2020-05-12 00:00:00|9895.6|9872.2|9892|9868.6|9899.7|9876.3|9885.6|9862.2|0
1589241900000|2020-05-12 00:05:00|9892.6|9869.2|9886.9|9863.5|9895.5|9872.1|9886.1|9862.7|0
1589242200000|2020-05-12 00:10:00|9886.7|9863.3|9882.9|9859.5|9890.8|9867.4|9881.7|9858.3|0
1589242500000|2020-05-12 00:15:00|9882.3|9858.9|9884.7|9861.3|9886.7|9863.3|9881.3|9857.9|0
1589242800000|2020-05-12 00:20:00|9884.4|9861|9878.3|9854.9|9887.4|9864|9875.7|9852.3|0
1589243100000|2020-05-12 00:25:00|9878.1|9854.7|9859.3|9835.9|9881.1|9857.7|9857.8|9834.4|0
1589243400000|2020-05-12 00:30:00|9859|9835.6|9857.3|9833.9|9863.3|9839.9|9857|9833.6|0
1589243700000|2020-05-12 00:35:00|9857|9833.6|9862.5|9839.1|9864.5|9841.1|9854.1|9830.7|0
1589244000000|2020-05-12 00:40:00|9862.2|9838.8|9865.1|9841.7|9868|9844.6|9860.2|9836.8|0
1589244300000|2020-05-12 00:45:00|9864.8|9841.4|9853.5|9830.1|9867.7|9844.3|9852.4|9829|0
1589244600000|2020-05-12 00:50:00|9853.8|9830.4|9860.7|9837.3|9861.6|9838.2|9853.5|9830.1|0
1589244900000|2020-05-12 00:55:00|9860.4|9837|9871.7|9848.3|9873.4|9850|9853.5|9830.1|0
1589245200000|2020-05-12 01:00:00|9872|9848.6|9875|9851.6|9875.2|9851.8|9862.7|9839.3|0
1589245500000|2020-05-12 01:05:00|9874.8|9851.4|9884.5|9861.1|9886.2|9862.8|9871.1|9847.7|0
1589245800000|2020-05-12 01:10:00|9884.8|9861.4|9886.9|9863.5|9888.9|9865.5|9883|9859.6|0
1589246100000|2020-05-12 01:15:00|9887.8|9864.4|9875.3|9869.3|9888.3|9882.3|9855.3|9849.3|1600
1589246400000|2020-05-12 01:20:00|9873.3|9867.3|9885.3|9879.3|9885.3|9879.3|9865.3|9859.3|737
1589246700000|2020-05-12 01:25:00|9886.3|9880.3|9890.3|9884.3|9891.3|9885.3|9876.3|9870.3|1000
1589247000000|2020-05-12 01:30:00|9891.3|9885.3|9915.3|9909.3|9916.3|9910.3|9880.3|9874.3|2196
1589247300000|2020-05-12 01:35:00|9916.3|9910.3|9864.3|9858.3|9921.3|9915.3|9864.3|9858.3|2236
1589247600000|2020-05-12 01:40:00|9862.3|9856.3|9829.3|9823.3|9862.3|9856.3|9813.3|9807.3|3717
1589247900000|2020-05-12 01:45:00|9830.3|9824.3|9813.3|9807.3|9830.3|9824.3|9806.3|9800.3|2460
1589248200000|2020-05-12 01:50:00|9812.3|9806.3|9841.3|9835.3|9843.3|9837.3|9809.3|9803.3|1408
1589248500000|2020-05-12 01:55:00|9839.3|9833.3|9848.3|9842.3|9856.3|9850.3|9834.3|9828.3|1030
1589248800000|2020-05-12 02:00:00|9849.3|9843.3|9838.3|9832.3|9852.3|9846.3|9836.3|9830.3|937
1589249100000|2020-05-12 02:05:00|9837.3|9831.3|9860.3|9854.3|9865.3|9859.3|9837.3|9831.3|801
1589249400000|2020-05-12 02:10:00|9859.3|9853.3|9865.3|9859.3|9868.3|9862.3|9851.3|9845.3|874
1589249700000|2020-05-12 02:15:00|9866.3|9860.3|9850.3|9844.3|9867.3|9861.3|9848.3|9842.3|741
1589250000000|2020-05-12 02:20:00|9849.3|9843.3|9855.3|9849.3|9864.3|9858.3|9848.3|9842.3|713
1589250300000|2020-05-12 02:25:00|9856.3|9850.3|9844.3|9838.3|9868.3|9862.3|9844.3|9838.3|1413
1589250600000|2020-05-12 02:30:00|9845.3|9839.3|9836.3|9830.3|9845.3|9839.3|9830.3|9824.3|1288
1589250900000|2020-05-12 02:35:00|9835.3|9829.3|9854.3|9848.3|9855.3|9849.3|9835.3|9829.3|579
1589251200000|2020-05-12 02:40:00|9857.3|9851.3|9846.3|9840.3|9859.3|9853.3|9846.3|9840.3|744
1589251500000|2020-05-12 02:45:00|9845.3|9839.3|9852.3|9846.3|9856.3|9850.3|9842.3|9836.3|507
1589251800000|2020-05-12 02:50:00|9853.3|9847.3|9856.3|9850.3|9860.3|9854.3|9853.3|9847.3|269
1589252100000|2020-05-12 02:55:00|9855.3|9849.3|9856.3|9850.3|9862.3|9856.3|9850.3|9844.3|631
1589252400000|2020-05-12 03:00:00|9857.3|9851.3|9846.3|9840.3|9858.3|9852.3|9845.3|9839.3|515
1589252700000|2020-05-12 03:05:00|9847.3|9841.3|9853.3|9847.3|9854.3|9848.3|9846.3|9840.3|251
1589253000000|2020-05-12 03:10:00|9852.3|9846.3|9844.3|9838.3|9854.3|9848.3|9842.3|9836.3|321
1589253300000|2020-05-12 03:15:00|9843.3|9837.3|9841.3|9835.3|9847.3|9841.3|9838.3|9832.3|237
1589253600000|2020-05-12 03:20:00|9840.3|9834.3|9835.3|9829.3|9845.3|9839.3|9834.3|9828.3|363
1589253900000|2020-05-12 03:25:00|9834.3|9828.3|9825.3|9819.3|9835.3|9829.3|9823.3|9817.3|531
1589254200000|2020-05-12 03:30:00|9824.3|9818.3|9820.3|9814.3|9827.3|9821.3|9816.3|9810.3|506
1589254500000|2020-05-12 03:35:00|9819.3|9813.3|9820.3|9814.3|9826.3|9820.3|9818.3|9812.3|379
1589254800000|2020-05-12 03:40:00|9819.3|9813.3|9821.3|9815.3|9824.3|9818.3|9816.3|9810.3|380
1589255100000|2020-05-12 03:45:00|9820.3|9814.3|9815.3|9809.3|9823.3|9817.3|9812.3|9806.3|394
1589255400000|2020-05-12 03:50:00|9814.3|9808.3|9812.3|9806.3|9817.3|9811.3|9810.3|9804.3|372
1589255700000|2020-05-12 03:55:00|9811.3|9805.3|9817.3|9811.3|9818.3|9812.3|9811.3|9805.3|386
1589256000000|2020-05-12 04:00:00|9827.2|9803.8|9831.2|9807.8|9832.1|9808.7|9823.7|9800.3|0
1589256300000|2020-05-12 04:05:00|9831.1|9807.7|9831.6|9808.2|9835.3|9811.9|9827.8|9804.4|0
1589256600000|2020-05-12 04:10:00|9831.8|9808.4|9827.7|9804.3|9832.1|9808.7|9826.6|9803.2|0
1589256900000|2020-05-12 04:15:00|9828.6|9805.2|9838.7|9815.3|9841.3|9817.9|9828.6|9805.2|0
1589257200000|2020-05-12 04:20:00|9838.8|9815.4|9842.3|9818.9|9842.6|9819.2|9835.4|9812|0
1589257500000|2020-05-12 04:25:00|9840.6|9817.2|9834.5|9811.1|9842.6|9819.2|9833.9|9810.5|0
1589257800000|2020-05-12 04:30:00|9834.3|9810.9|9832.1|9808.7|9838.5|9815.1|9830.4|9807|0
1589258100000|2020-05-12 04:35:00|9832.4|9809|9838.2|9814.8|9838.5|9815.1|9832.4|9809|0
1589258400000|2020-05-12 04:40:00|9838.3|9814.9|9835.9|9812.5|9838.5|9815.1|9834.4|9811|0
1589258700000|2020-05-12 04:45:00|9835.6|9812.2|9841.7|9818.3|9841.7|9818.3|9835.6|9812.2|0
1589259000000|2020-05-12 04:50:00|9841.8|9818.4|9838.8|9815.4|9842|9818.6|9836.5|9813.1|0
1589259300000|2020-05-12 04:55:00|9838.5|9815.1|9846.6|9823.2|9849.4|9826|9838.5|9815.1|13
1589259600000|2020-05-12 05:00:00|9821.3|9815.3|9839.3|9833.3|9843.3|9837.3|9821.3|9815.3|1333
1589259900000|2020-05-12 05:05:00|9840.3|9834.3|9834.3|9828.3|9842.3|9836.3|9832.3|9826.3|625
1589260200000|2020-05-12 05:10:00|9833.3|9827.3|9836.3|9830.3|9839.3|9833.3|9830.3|9824.3|313
1589260500000|2020-05-12 05:15:00|9837.3|9831.3|9843.3|9837.3|9844.3|9838.3|9834.3|9828.3|426
1589260800000|2020-05-12 05:20:00|9844.3|9838.3|9851.3|9845.3|9854.3|9848.3|9844.3|9838.3|614
1589261100000|2020-05-12 05:25:00|9852.3|9846.3|9851.3|9845.3|9857.3|9851.3|9850.3|9844.3|355
1589261400000|2020-05-12 05:30:00|9852.3|9846.3|9855.3|9849.3|9860.3|9854.3|9848.3|9842.3|593
1589261700000|2020-05-12 05:35:00|9856.3|9850.3|9846.3|9840.3|9858.3|9852.3|9844.3|9838.3|494
1589262000000|2020-05-12 05:40:00|9847.3|9841.3|9857.3|9851.3|9858.3|9852.3|9847.3|9841.3|459
1589262300000|2020-05-12 05:45:00|9858.3|9852.3|9851.3|9845.3|9859.3|9853.3|9850.3|9844.3|359
1589262600000|2020-05-12 05:50:00|9852.3|9846.3|9854.3|9848.3|9856.3|9850.3|9846.3|9840.3|298
1589262900000|2020-05-12 05:55:00|9855.3|9849.3|9852.3|9846.3|9861.3|9855.3|9852.3|9846.3|339
1589263200000|2020-05-12 06:00:00|9851.3|9845.3|9833.3|9827.3|9853.3|9847.3|9832.3|9826.3|666
1589263500000|2020-05-12 06:05:00|9832.3|9826.3|9829.3|9823.3|9835.3|9829.3|9828.3|9822.3|266
1589263800000|2020-05-12 06:10:00|9828.3|9822.3|9821.3|9815.3|9829.3|9823.3|9820.3|9814.3|395
1589264100000|2020-05-12 06:15:00|9820.3|9814.3|9824.3|9818.3|9824.3|9818.3|9820.3|9814.3|314
1589264400000|2020-05-12 06:20:00|9825.3|9819.3|9819.3|9813.3|9828.3|9822.3|9817.3|9811.3|423
1589264700000|2020-05-12 06:25:00|9818.3|9812.3|9818.3|9812.3|9820.3|9814.3|9814.3|9808.3|376
1589265000000|2020-05-12 06:30:00|9817.3|9811.3|9811.3|9805.3|9821.3|9815.3|9810.3|9804.3|590
1589265300000|2020-05-12 06:35:00|9812.3|9806.3|9822.3|9816.3|9822.3|9816.3|9812.3|9806.3|571
1589265600000|2020-05-12 06:40:00|9823.3|9817.3|9827.3|9821.3|9831.3|9825.3|9821.3|9815.3|620
1589265900000|2020-05-12 06:45:00|9826.3|9820.3|9828.3|9822.3|9835.3|9829.3|9825.3|9819.3|697
1589266200000|2020-05-12 06:50:00|9829.3|9823.3|9829.3|9823.3|9832.3|9826.3|9827.3|9821.3|283
1589266500000|2020-05-12 06:55:00|9830.3|9824.3|9831.3|9825.3|9833.3|9827.3|9828.3|9822.3|272
1589266800000|2020-05-12 07:00:00|9830.3|9824.3|9840.3|9834.3|9841.3|9835.3|9829.3|9823.3|1253
1589267100000|2020-05-12 07:05:00|9839.3|9833.3|9833.3|9827.3|9840.3|9834.3|9831.3|9825.3|594
1589267400000|2020-05-12 07:10:00|9834.3|9828.3|9847.3|9841.3|9848.3|9842.3|9834.3|9828.3|558
1589267700000|2020-05-12 07:15:00|9848.3|9842.3|9858.3|9852.3|9862.3|9856.3|9844.3|9838.3|933
1589268000000|2020-05-12 07:20:00|9857.3|9851.3|9859.3|9853.3|9860.3|9854.3|9855.3|9849.3|559
1589268300000|2020-05-12 07:25:00|9860.3|9854.3|9853.3|9847.3|9862.3|9856.3|9851.3|9845.3|759
1589268600000|2020-05-12 07:30:00|9854.3|9848.3|9852.3|9846.3|9858.3|9852.3|9850.3|9844.3|600
1589268900000|2020-05-12 07:35:00|9853.3|9847.3|9845.3|9839.3|9854.3|9848.3|9845.3|9839.3|647
1589269200000|2020-05-12 07:40:00|9846.3|9840.3|9843.3|9837.3|9848.3|9842.3|9842.3|9836.3|552
1589269500000|2020-05-12 07:45:00|9842.3|9836.3|9842.3|9836.3|9844.3|9838.3|9839.3|9833.3|595
1589269800000|2020-05-12 07:50:00|9841.3|9835.3|9845.3|9839.3|9845.3|9839.3|9840.3|9834.3|999
1589270100000|2020-05-12 07:55:00|9846.3|9840.3|9850.3|9844.3|9851.3|9845.3|9844.3|9838.3|1291
1589270400000|2020-05-12 08:00:00|9851.3|9845.3|9847.3|9841.3|9851.3|9845.3|9831.3|9825.3|2335
1589270700000|2020-05-12 08:05:00|9846.3|9840.3|9833.3|9827.3|9860.3|9854.3|9833.3|9827.3|4374
1589271000000|2020-05-12 08:10:00|9834.3|9828.3|9835.3|9829.3|9837.3|9831.3|9829.3|9823.3|1437
1589271300000|2020-05-12 08:15:00|9832.3|9826.3|9841.3|9835.3|9846.3|9840.3|9831.3|9825.3|1454
1589271600000|2020-05-12 08:20:00|9843.3|9837.3|9843.3|9837.3|9845.3|9839.3|9838.3|9832.3|1159
1589271900000|2020-05-12 08:25:00|9842.3|9836.3|9853.3|9847.3|9853.3|9847.3|9839.3|9833.3|1109
1589272200000|2020-05-12 08:30:00|9854.1|9830.7|9857.5|9834.1|9861|9837.6|9851.2|9827.8|0
1589272500000|2020-05-12 08:35:00|9857.7|9834.3|9853.7|9830.3|9861.5|9838.1|9853.4|9830|0
1589272800000|2020-05-12 08:40:00|9854|9830.6|9851.7|9828.3|9858.6|9835.2|9848.8|9825.4|0
1589273100000|2020-05-12 08:45:00|9851.5|9828.1|9858.1|9834.7|9861.3|9837.9|9850.9|9827.5|0
1589273400000|2020-05-12 08:50:00|9857.8|9834.4|9851.2|9827.8|9861.8|9838.4|9850.6|9827.2|0
1589273700000|2020-05-12 08:55:00|9852.9|9829.5|9850.6|9827.2|9856.4|9833|9850.4|9827|0
1589274000000|2020-05-12 09:00:00|9851.2|9827.8|9842.3|9818.9|9851.2|9827.8|9841.7|9818.3|0
1589274300000|2020-05-12 09:05:00|9842.6|9819.2|9844.7|9821.3|9845.2|9821.8|9838.3|9814.9|0
1589274600000|2020-05-12 09:10:00|9844.9|9821.5|9850.4|9827|9852.6|9829.2|9844.9|9821.5|0
1589274900000|2020-05-12 09:15:00|9850.6|9827.2|9853.3|9847.3|9857.3|9851.3|9843.3|9827.2|138
1589275200000|2020-05-12 09:20:00|9852.8|9846.8|9854.3|9848.3|9854.8|9848.8|9849.8|9843.8|40
1589275500000|2020-05-12 09:25:00|9854.8|9848.8|9855.8|9849.8|9857.3|9851.3|9852.8|9846.8|47
1589275800000|2020-05-12 09:30:00|9856.3|9850.3|9855.8|9849.8|9857.3|9851.3|9853.8|9847.8|83
1589276100000|2020-05-12 09:35:00|9854.8|9848.8|9848.3|9842.3|9854.8|9848.8|9847.8|9841.8|68
1589276400000|2020-05-12 09:40:00|9848.8|9842.8|9843.3|9837.3|9849.8|9843.8|9842.8|9836.8|61
1589276700000|2020-05-12 09:45:00|9842.8|9836.8|9848.8|9842.8|9849.3|9843.3|9839.8|9833.8|57
1589277000000|2020-05-12 09:50:00|9848.3|9842.3|9849.8|9843.8|9851.3|9845.3|9847.8|9841.8|380
1589277300000|2020-05-12 09:55:00|9850.3|9844.3|9847.3|9841.3|9850.8|9844.8|9846.3|9840.3|62
1589277600000|2020-05-12 10:00:00|9846.8|9840.8|9845.8|9839.8|9850.8|9844.8|9844.3|9838.3|133
1589277900000|2020-05-12 10:05:00|9846.3|9840.3|9849.8|9843.8|9850.8|9844.8|9844.8|9838.8|116
1589278200000|2020-05-12 10:10:00|9850.3|9844.3|9852.3|9846.3|9853.3|9847.3|9847.3|9841.3|125
1589278500000|2020-05-12 10:15:00|9852.8|9846.8|9870.8|9864.8|9871.8|9865.8|9852.8|9846.8|177
1589278800000|2020-05-12 10:20:00|9871.3|9865.3|9878.3|9872.3|9879.8|9873.8|9870.8|9864.8|87
1589279100000|2020-05-12 10:25:00|9878.8|9872.8|9873.8|9867.8|9879.8|9873.8|9873.8|9867.8|65
1589279400000|2020-05-12 10:30:00|9874.3|9868.3|9874.8|9868.8|9878.8|9872.8|9872.8|9866.8|78
1589279700000|2020-05-12 10:35:00|9874.3|9868.3|9872.8|9866.8|9875.3|9869.3|9871.8|9865.8|30
1589280000000|2020-05-12 10:40:00|9871.8|9865.8|9876.8|9870.8|9877.3|9871.3|9871.3|9865.3|56
1589280300000|2020-05-12 10:45:00|9876.3|9870.3|9873.3|9867.3|9877.8|9871.8|9871.3|9865.3|156
1589280600000|2020-05-12 10:50:00|9873.8|9867.8|9874.8|9868.8|9874.8|9868.8|9870.3|9864.3|33
1589280900000|2020-05-12 10:55:00|9874.3|9868.3|9875.8|9869.8|9878.8|9872.8|9872.3|9866.3|24
1589281200000|2020-05-12 11:00:00|9876.3|9870.3|9877.3|9871.3|9877.3|9871.3|9873.3|9867.3|34
1589281500000|2020-05-12 11:05:00|9877.8|9871.8|9884.8|9878.8|9886.8|9880.8|9877.3|9871.3|57
1589281800000|2020-05-12 11:10:00|9885.3|9879.3|9885.8|9879.8|9886.8|9880.8|9882.8|9876.8|43
1589282100000|2020-05-12 11:15:00|9886.3|9880.3|9891.8|9885.8|9892.3|9886.3|9886.3|9880.3|87
1589282400000|2020-05-12 11:20:00|9892.3|9886.3|9893.8|9887.8|9897.8|9891.8|9888.3|9882.3|100
1589282700000|2020-05-12 11:25:00|9894.3|9888.3|9894.3|9888.3|9894.8|9888.8|9890.8|9884.8|46
1589283000000|2020-05-12 11:30:00|9894.8|9888.8|9892.8|9886.8|9896.3|9890.3|9890.3|9884.3|39
1589283300000|2020-05-12 11:35:00|9893.3|9887.3|9887.8|9881.8|9894.3|9888.3|9887.8|9881.8|62
1589283600000|2020-05-12 11:40:00|9888.3|9882.3|9886.3|9880.3|9889.3|9883.3|9885.8|9879.8|19
1589283900000|2020-05-12 11:45:00|9887.8|9881.8|9889.8|9883.8|9892.3|9886.3|9887.3|9881.3|201
1589284200000|2020-05-12 11:50:00|9890.3|9884.3|9891.3|9885.3|9892.8|9886.8|9889.8|9883.8|34
1589284500000|2020-05-12 11:55:00|9890.8|9884.8|9890.3|9884.3|9893.8|9887.8|9889.8|9883.8|13
1589284800000|2020-05-12 12:00:00|9890.8|9884.8|9892.3|9886.3|9894.8|9888.8|9890.3|9884.3|29
1589285100000|2020-05-12 12:05:00|9892.8|9886.8|9892.3|9886.3|9893.8|9887.8|9889.8|9883.8|21
1589285400000|2020-05-12 12:10:00|9892.8|9886.8|9892.3|9886.3|9894.8|9888.8|9890.8|9884.8|40
1589285700000|2020-05-12 12:15:00|9892.8|9886.8|9891.3|9885.3|9895.8|9889.8|9890.3|9884.3|54
1589286000000|2020-05-12 12:20:00|9890.8|9884.8|9891.3|9885.3|9893.8|9887.8|9889.8|9883.8|53
1589286300000|2020-05-12 12:25:00|9890.8|9884.8|9888.3|9882.3|9892.3|9886.3|9888.3|9882.3|23
1589286600000|2020-05-12 12:30:00|9887.8|9881.8|9882.8|9876.8|9889.8|9883.8|9882.3|9876.3|44
1589286900000|2020-05-12 12:35:00|9882.3|9876.3|9884.8|9878.8|9887.3|9881.3|9881.8|9875.8|50
1589287200000|2020-05-12 12:40:00|9885.3|9879.3|9885.8|9879.8|9886.3|9880.3|9881.8|9875.8|180
1589287500000|2020-05-12 12:45:00|9886.3|9880.3|9885.3|9879.3|9887.8|9881.8|9883.8|9877.8|30
1589287800000|2020-05-12 12:50:00|9885.8|9879.8|9883.3|9877.3|9887.8|9881.8|9882.8|9876.8|45
1589288100000|2020-05-12 12:55:00|9882.8|9876.8|9886.8|9880.8|9887.8|9881.8|9882.3|9876.3|15
1589288400000|2020-05-12 13:00:00|9887.3|9881.3|9887.3|9881.3|9889.8|9883.8|9885.8|9879.8|147
1589288700000|2020-05-12 13:05:00|9886.8|9880.8|9885.3|9879.3|9887.8|9881.8|9880.8|9874.8|86
1589289000000|2020-05-12 13:10:00|9885.8|9879.8|9888.3|9882.3|9888.8|9882.8|9884.3|9878.3|21
1589289300000|2020-05-12 13:15:00|9887.8|9881.8|9882.8|9876.8|9888.8|9882.8|9881.8|9875.8|33
1589289600000|2020-05-12 13:20:00|9881.8|9875.8|9884.8|9878.8|9885.8|9879.8|9880.8|9874.8|13
1589289900000|2020-05-12 13:25:00|9884.3|9878.3|9885.3|9879.3|9887.8|9881.8|9880.3|9874.3|77
1589290200000|2020-05-12 13:30:00|9885.8|9879.8|9883.8|9877.8|9889.3|9883.3|9879.3|9873.3|370
1589290500000|2020-05-12 13:35:00|9884.8|9878.8|9890.8|9884.8|9893.8|9887.8|9877.8|9871.8|278
1589290800000|2020-05-12 13:40:00|9890.3|9884.3|9888.8|9882.8|9897.3|9891.3|9887.8|9881.8|146
1589291100000|2020-05-12 13:45:00|9889.3|9883.3|9877.8|9871.8|9891.8|9885.8|9871.8|9865.8|243
1589291400000|2020-05-12 13:50:00|9878.3|9872.3|9877.3|9871.3|9880.8|9874.8|9865.8|9859.8|221
1589291700000|2020-05-12 13:55:00|9877.8|9871.8|9889.8|9883.8|9894.8|9888.8|9876.3|9870.3|484
1589292000000|2020-05-12 14:00:00|9890.3|9884.3|9891.8|9885.8|9893.8|9887.8|9883.8|9877.8|293
1589292300000|2020-05-12 14:05:00|9892.3|9886.3|9891.8|9885.8|9893.8|9887.8|9887.3|9881.3|116
1589292600000|2020-05-12 14:10:00|9892.3|9886.3|9895.3|9889.3|9897.3|9891.3|9888.3|9882.3|319
1589292900000|2020-05-12 14:15:00|9895.8|9889.8|9905.8|9899.8|9906.8|9900.8|9895.8|9889.8|182
1589293200000|2020-05-12 14:20:00|9905.3|9899.3|9903.8|9897.8|9905.8|9899.8|9900.3|9894.3|98
1589293500000|2020-05-12 14:25:00|9904.3|9898.3|9901.3|9895.3|9906.8|9900.8|9897.8|9891.8|241
1589293800000|2020-05-12 14:30:00|9901.8|9895.8|9902.8|9896.8|9907.3|9901.3|9899.3|9893.3|129
1589294100000|2020-05-12 14:35:00|9902.3|9896.3|9904.3|9898.3|9907.8|9901.8|9900.3|9894.3|113
1589294400000|2020-05-12 14:40:00|9903.8|9897.8|9906.3|9900.3|9909.3|9903.3|9902.8|9896.8|79
1589294700000|2020-05-12 14:45:00|9906.8|9900.8|9896.8|9890.8|9908.8|9902.8|9895.3|9889.3|154
1589295000000|2020-05-12 14:50:00|9896.3|9890.3|9912.8|9906.8|9912.8|9906.8|9896.3|9890.3|276
1589295300000|2020-05-12 14:55:00|9912.3|9906.3|9925.3|9919.3|9929.3|9923.3|9910.8|9904.8|501
1589295600000|2020-05-12 15:00:00|9924.3|9918.3|9918.3|9912.3|9924.3|9918.3|9911.3|9905.3|354
1589295900000|2020-05-12 15:05:00|9917.3|9911.3|9929.3|9923.3|9929.3|9923.3|9916.3|9910.3|350
1589296200000|2020-05-12 15:10:00|9928.3|9922.3|9926.3|9920.3|9928.3|9922.3|9924.3|9918.3|285
1589296500000|2020-05-12 15:15:00|9923.3|9917.3|9924.3|9918.3|9925.3|9919.3|9920.3|9914.3|122
1589296800000|2020-05-12 15:20:00|9923.3|9917.3|9923.3|9917.3|9928.3|9922.3|9919.3|9913.3|351
1589297100000|2020-05-12 15:25:00|9924.3|9918.3|9928.3|9922.3|9929.3|9923.3|9922.3|9916.3|142
1589297400000|2020-05-12 15:30:00|9929.3|9923.3|9922.3|9916.3|9935.3|9929.3|9920.3|9914.3|325
1589297700000|2020-05-12 15:35:00|9921.3|9915.3|9927.3|9921.3|9930.3|9924.3|9921.3|9915.3|180
1589298000000|2020-05-12 15:40:00|9928.3|9922.3|9927.3|9921.3|9929.3|9923.3|9923.3|9917.3|72
1589298300000|2020-05-12 15:45:00|9928.3|9922.3|9926.3|9920.3|9928.3|9922.3|9921.3|9915.3|214
1589298600000|2020-05-12 15:50:00|9925.3|9919.3|9929.3|9923.3|9930.3|9924.3|9925.3|9919.3|182
1589298900000|2020-05-12 15:55:00|9930.3|9924.3|9930.3|9924.3|9931.3|9925.3|9927.3|9921.3|100
1589299200000|2020-05-12 16:00:00|9929.3|9923.3|9932.3|9926.3|9932.3|9926.3|9928.3|9922.3|59
1589299500000|2020-05-12 16:05:00|9931.3|9925.3|9927.3|9921.3|9931.3|9925.3|9927.3|9921.3|143
1589299800000|2020-05-12 16:10:00|9926.3|9920.3|9922.3|9916.3|9926.3|9920.3|9921.3|9915.3|69
1589300100000|2020-05-12 16:15:00|9923.3|9917.3|9923.3|9917.3|9923.3|9917.3|9918.3|9912.3|62
1589300400000|2020-05-12 16:20:00|9924.3|9918.3|9923.3|9917.3|9925.3|9919.3|9920.3|9914.3|56
1589300700000|2020-05-12 16:25:00|9922.3|9916.3|9924.3|9918.3|9926.3|9920.3|9920.3|9914.3|45
1589301000000|2020-05-12 16:30:00|9923.3|9917.3|9922.3|9916.3|9927.3|9921.3|9922.3|9916.3|73
1589301300000|2020-05-12 16:35:00|9921.3|9915.3|9925.3|9919.3|9925.3|9919.3|9920.3|9914.3|120
1589301600000|2020-05-12 16:40:00|9924.3|9918.3|9924.3|9918.3|9924.3|9918.3|9921.3|9915.3|100
1589301900000|2020-05-12 16:45:00|9925.3|9919.3|9926.3|9920.3|9929.3|9923.3|9924.3|9918.3|64
1589302200000|2020-05-12 16:50:00|9927.3|9921.3|9927.3|9921.3|9929.3|9923.3|9924.3|9918.3|76
1589302500000|2020-05-12 16:55:00|9928.3|9922.3|9931.3|9925.3|9934.3|9928.3|9928.3|9922.3|145
1589302800000|2020-05-12 17:00:00|9932.3|9926.3|9926.3|9920.3|9932.3|9926.3|9923.3|9917.3|113
1589303100000|2020-05-12 17:05:00|9927.3|9921.3|9927.3|9921.3|9930.3|9924.3|9926.3|9920.3|68
1589303400000|2020-05-12 17:10:00|9926.3|9920.3|9917.3|9911.3|9926.3|9920.3|9916.3|9910.3|56
1589303700000|2020-05-12 17:15:00|9918.3|9912.3|9905.3|9899.3|9920.3|9914.3|9901.3|9895.3|212
1589304000000|2020-05-12 17:20:00|9904.3|9898.3|9894.3|9888.3|9907.3|9901.3|9894.3|9888.3|115
1589304300000|2020-05-12 17:25:00|9893.3|9887.3|9885.3|9879.3|9895.3|9889.3|9882.3|9876.3|378
1589304600000|2020-05-12 17:30:00|9886.3|9880.3|9886.3|9880.3|9886.3|9880.3|9876.3|9870.3|236
1589304900000|2020-05-12 17:35:00|9885.3|9879.3|9885.3|9879.3|9889.3|9883.3|9880.3|9874.3|127
1589305200000|2020-05-12 17:40:00|9882.3|9876.3|9879.3|9873.3|9884.3|9878.3|9878.3|9872.3|161
1589305500000|2020-05-12 17:45:00|9878.3|9872.3|9886.3|9880.3|9889.3|9883.3|9878.3|9872.3|169
1589305800000|2020-05-12 17:50:00|9885.3|9879.3|9893.3|9887.3|9894.3|9888.3|9885.3|9879.3|114
1589306100000|2020-05-12 17:55:00|9892.3|9886.3|9891.3|9885.3|9893.3|9887.3|9891.3|9885.3|34
1589306400000|2020-05-12 18:00:00|9892.3|9886.3|9894.3|9888.3|9898.3|9892.3|9891.3|9885.3|82
1589306700000|2020-05-12 18:05:00|9896.3|9890.3|9893.3|9887.3|9896.3|9890.3|9892.3|9886.3|25
1589307000000|2020-05-12 18:10:00|9894.3|9888.3|9882.3|9876.3|9894.3|9888.3|9882.3|9876.3|50
1589307300000|2020-05-12 18:15:00|9881.3|9875.3|9876.3|9870.3|9882.3|9876.3|9872.3|9866.3|96
1589307600000|2020-05-12 18:20:00|9879.3|9873.3|9881.3|9875.3|9881.3|9875.3|9876.3|9870.3|65
1589307900000|2020-05-12 18:25:00|9880.3|9874.3|9882.3|9876.3|9882.3|9876.3|9879.3|9873.3|21
1589308200000|2020-05-12 18:30:00|9880.3|9874.3|9876.3|9870.3|9881.3|9875.3|9873.3|9867.3|76
1589308500000|2020-05-12 18:35:00|9875.3|9869.3|9880.3|9874.3|9882.3|9876.3|9872.3|9866.3|104
1589308800000|2020-05-12 18:40:00|9881.3|9875.3|9880.3|9874.3|9885.3|9879.3|9872.3|9866.3|146
1589309100000|2020-05-12 18:45:00|9882.3|9876.3|9890.3|9884.3|9892.3|9886.3|9880.3|9874.3|181
1589309400000|2020-05-12 18:50:00|9888.3|9882.3|9891.3|9885.3|9898.3|9892.3|9888.3|9882.3|182
1589309700000|2020-05-12 18:55:00|9892.3|9886.3|9897.6|9874.2|9898.3|9892.3|9888.3|9873.8|434
1589310000000|2020-05-12 19:00:00|9897.5|9874.1|9892.8|9869.4|9897.5|9874.1|9889.9|9866.5|0
1589310300000|2020-05-12 19:05:00|9892.7|9869.3|9890.8|9867.4|9896|9872.6|9889.8|9866.4|0
1589310600000|2020-05-12 19:10:00|9890.7|9867.3|9877.6|9854.2|9890.7|9867.3|9876.4|9853|0
1589310900000|2020-05-12 19:15:00|9877.4|9854|9870.7|9847.3|9880.8|9857.4|9868.3|9844.9|0
1589311200000|2020-05-12 19:20:00|9870.6|9847.2|9858.2|9834.8|9871.1|9847.7|9858.2|9834.8|0
1589311500000|2020-05-12 19:25:00|9858.1|9834.7|9854.8|9831.4|9862.1|9838.7|9854.6|9831.2|0
1589311800000|2020-05-12 19:30:00|9854.6|9831.2|9852.7|9829.3|9860.8|9837.4|9850.6|9827.2|0
1589312100000|2020-05-12 19:35:00|9851.9|9828.5|9841.9|9818.5|9852.3|9828.9|9840.8|9817.4|0
1589312400000|2020-05-12 19:40:00|9841.8|9818.4|9821.6|9798.2|9841.8|9818.4|9818.4|9795|0
1589312700000|2020-05-12 19:45:00|9821.5|9798.1|9821.4|9798|9831.4|9808|9816|9792.6|0
1589313000000|2020-05-12 19:50:00|9821.6|9798.2|9811.5|9788.1|9823.7|9800.3|9811.4|9788|0
1589313300000|2020-05-12 19:55:00|9811.7|9788.3|9792.4|9769|9817.3|9793.9|9792.4|9769|0
1589313600000|2020-05-12 20:00:00|9793|9769.6|9778.1|9754.7|9794.2|9770.8|9774.6|9751.2|0
1589313900000|2020-05-12 20:05:00|9776.9|9753.5|9783.8|9760.4|9785|9761.6|9774|9750.6|0
1589314200000|2020-05-12 20:10:00|9784.4|9761|9769.2|9745.8|9786.2|9762.8|9766.4|9743|0
1589314500000|2020-05-12 20:15:00|9769.1|9745.7|9768.1|9744.7|9771.2|9747.8|9767.4|9744|0
1589314800000|2020-05-12 20:20:00|9767.9|9744.5|9766.7|9743.3|9769.3|9745.9|9765.1|9741.7|0
1589315100000|2020-05-12 20:25:00|9766.4|9743|9765.9|9742.5|9767.3|9743.9|9764.9|9741.5|0
1589315400000|2020-05-12 20:30:00|9764.3|9740.9|9755|9731.6|9773.8|9750.4|9743.8|9720.4|0
1589315700000|2020-05-12 20:35:00|9755.6|9732.2|9749.6|9726.2|9755.6|9732.2|9745.5|9722.1|0
1589316000000|2020-05-12 20:40:00|9749|9725.6|9737.1|9713.7|9749|9725.6|9737.1|9713.7|0
1589316300000|2020-05-12 20:45:00|9736.5|9713.1|9743.7|9720.3|9747.8|9724.4|9735.3|9711.9|0
1589316600000|2020-05-12 20:50:00|9744.3|9720.9|9736.9|9713.5|9745.5|9722.1|9734.1|9710.7|0
1589316900000|2020-05-12 20:55:00|9737.5|9714.1|9736.1|9712.7|9742.3|9718.9|9732.9|9709.5|0
1589317200000|2020-05-12 21:00:00|9736|9712.6|9732.9|9709.5|9738.3|9714.9|9732.5|9709.1|0
1589317500000|2020-05-12 21:05:00|9733|9709.6|9729.9|9706.5|9733.1|9709.7|9729.6|9706.2|0
1589317800000|2020-05-12 21:10:00|9730.2|9706.8|9728.9|9705.5|9731.3|9707.9|9728.3|9704.9|0
1589318100000|2020-05-12 21:15:00|9729|9705.6|9730.7|9707.3|9730.7|9707.3|9727.6|9704.2|0
1589318400000|2020-05-12 21:20:00|9730.3|9706.9|9732.2|9708.8|9732.3|9708.9|9727.5|9704.1|0
1589318700000|2020-05-12 21:25:00|9732.1|9708.7|9734.1|9710.7|9734.1|9710.7|9731.4|9708|0
1589319000000|2020-05-12 21:30:00|9734|9710.6|9744.8|9721.4|9745|9721.6|9734|9710.6|0
1589319300000|2020-05-12 21:35:00|9744.6|9721.2|9743|9719.6|9746.7|9723.3|9743|9719.6|0
1589319600000|2020-05-12 21:40:00|9742.3|9718.9|9740.9|9717.5|9743.1|9719.7|9739.7|9716.3|0
1589319900000|2020-05-12 21:45:00|9741|9717.6|9742.6|9719.2|9742.9|9719.5|9740.5|9717.1|0
1589320200000|2020-05-12 21:50:00|9742.9|9719.5|9743.1|9719.7|9745.1|9721.7|9742.9|9719.5|0
1589320500000|2020-05-12 21:55:00|9743.2|9719.8|9739.9|9716.5|9744.1|9720.7|9739.9|9716.5|0
1589320800000|2020-05-12 22:00:00|9736.8|9713.4|9731.7|9708.3|9741.3|9717.9|9722.2|9698.8|0
1589321100000|2020-05-12 22:05:00|9732.3|9708.9|9752|9728.6|9756.8|9733.4|9730.5|9707.1|0
1589321400000|2020-05-12 22:10:00|9751.7|9728.3|9759.7|9736.3|9759.7|9736.3|9747.8|9724.4|0
1589321700000|2020-05-12 22:15:00|9759.4|9736|9753.8|9730.4|9759.7|9736.3|9752|9728.6|0
1589322000000|2020-05-12 22:20:00|9754.4|9731|9753.2|9729.8|9758.6|9735.2|9752|9728.6|0
1589322300000|2020-05-12 22:25:00|9754.4|9731|9744.8|9721.4|9756.5|9733.1|9744.8|9721.4|0
1589322600000|2020-05-12 22:30:00|9745.4|9722|9743.1|9719.7|9747.8|9724.4|9738.3|9714.9|0
1589322900000|2020-05-12 22:35:00|9742.5|9719.1|9740.7|9717.3|9747.8|9724.4|9740.1|9716.7|0
1589323200000|2020-05-12 22:40:00|9740.1|9716.7|9750.8|9727.4|9751.4|9728|9739.5|9716.1|0
1589323500000|2020-05-12 22:45:00|9751.4|9728|9742.5|9719.1|9753.8|9730.4|9741.3|9717.9|0
1589323800000|2020-05-12 22:50:00|9742.1|9718.7|9746|9722.6|9746.6|9723.2|9741.9|9718.5|0
1589324100000|2020-05-12 22:55:00|9746.3|9722.9|9743.7|9720.3|9748.4|9725|9743.7|9720.3|0
1589324400000|2020-05-12 23:00:00|9744.2|9720.8|9747.2|9723.8|9747.2|9723.8|9738.9|9715.5|0
1589324700000|2020-05-12 23:05:00|9746.9|9723.5|9747.2|9723.8|9752|9728.6|9743.7|9720.3|0
1589325000000|2020-05-12 23:10:00|9746.6|9723.2|9746.6|9723.2|9749.3|9725.9|9743.7|9720.3|0
1589325300000|2020-05-12 23:15:00|9747.2|9723.8|9748.4|9725|9751.4|9728|9746.3|9722.9|0
1589325600000|2020-05-12 23:20:00|9749.6|9726.2|9744.2|9720.8|9750.8|9727.4|9744.2|9720.8|0
1589325900000|2020-05-12 23:25:00|9744.8|9721.4|9746.6|9723.2|9746.6|9723.2|9741.9|9718.5|0
1589326200000|2020-05-12 23:30:00|9748.4|9725|9741.9|9718.5|9750.2|9726.8|9741.9|9718.5|0
1589326500000|2020-05-12 23:35:00|9741.6|9718.2|9723.1|9699.7|9741.6|9718.2|9716|9692.6|0
1589326800000|2020-05-12 23:40:00|9723.7|9700.3|9715|9691.6|9728.2|9704.8|9712.6|9689.2|0
1589327100000|2020-05-12 23:45:00|9715.6|9692.2|9714.7|9691.3|9718|9694.6|9709.7|9686.3|0
1589327400000|2020-05-12 23:50:00|9715|9691.6|9712.1|9688.7|9718.6|9695.2|9710.9|9687.5|0
1589327700000|2020-05-12 23:55:00|9712.3|9688.9|9713.8|9690.4|9715|9691.6|9708.5|9685.1|0
1589328000000|2020-05-13 00:00:00|9714.4|9691|9724.6|9701.2|9724.6|9701.2|9712.6|9689.2|0
1589328300000|2020-05-13 00:05:00|9725.2|9701.8|9718.6|9695.2|9727|9703.6|9717.4|9694|0
1589328600000|2020-05-13 00:10:00|9718|9694.6|9712.1|9688.7|9718.6|9695.2|9704.3|9680.9|0
1589328900000|2020-05-13 00:15:00|9712.6|9689.2|9725.3|9701.9|9725.6|9702.2|9712.6|9689.2|0
1589329200000|2020-05-13 00:20:00|9725.2|9701.8|9726.8|9703.4|9734.1|9710.7|9724.7|9701.3|0
1589329500000|2020-05-13 00:25:00|9726.2|9702.8|9733|9709.6|9733.5|9710.1|9721.6|9698.2|0
1589329800000|2020-05-13 00:30:00|9732.9|9709.5|9737.3|9713.9|9744|9720.6|9731.5|9708.1|0
1589330100000|2020-05-13 00:35:00|9737.5|9714.1|9732.4|9709|9739.1|9715.7|9728.6|9705.2|0
1589330400000|2020-05-13 00:40:00|9734.1|9710.7|9745.9|9722.5|9745.9|9722.5|9732.4|9709|0
1589330700000|2020-05-13 00:45:00|9746.2|9722.8|9752.5|9729.1|9753.4|9730|9741.2|9717.8|0
1589331000000|2020-05-13 00:50:00|9752.8|9729.4|9742.5|9719.1|9752.8|9729.4|9736.9|9713.5|0
1589331300000|2020-05-13 00:55:00|9742.2|9718.8|9757.1|9733.7|9757.1|9733.7|9739|9715.6|0
1589331600000|2020-05-13 01:00:00|9757.4|9734|9755|9731.6|9769.3|9745.9|9749.6|9726.2|0
1589331900000|2020-05-13 01:05:00|9755.3|9731.9|9741.6|9718.2|9755.6|9732.2|9739.3|9715.9|0
1589332200000|2020-05-13 01:10:00|9741.9|9718.5|9777|9753.6|9777|9753.6|9739.6|9716.2|0
1589332500000|2020-05-13 01:15:00|9781.6|9758.2|9767.7|9761.7|9786.7|9780.7|9746.7|9740.7|2339
1589332800000|2020-05-13 01:20:00|9766.7|9760.7|9774.7|9768.7|9774.7|9768.7|9754.7|9748.7|1716
1589333100000|2020-05-13 01:25:00|9773.7|9767.7|9784.7|9778.7|9787.7|9781.7|9765.7|9759.7|1049
1589333400000|2020-05-13 01:30:00|9785.7|9779.7|9779.7|9773.7|9791.7|9785.7|9747.7|9741.7|2449
1589333700000|2020-05-13 01:35:00|9778.7|9772.7|9791.7|9785.7|9794.7|9788.7|9767.7|9761.7|1471
1589334000000|2020-05-13 01:40:00|9792.7|9786.7|9772.7|9766.7|9794.7|9788.7|9756.7|9750.7|1465
1589334300000|2020-05-13 01:45:00|9773.7|9767.7|9779.7|9773.7|9783.7|9777.7|9759.7|9753.7|1002
1589334600000|2020-05-13 01:50:00|9778.7|9772.7|9810.7|9804.7|9815.7|9809.7|9777.7|9771.7|1762
1589334900000|2020-05-13 01:55:00|9811.7|9805.7|9820.7|9814.7|9822.7|9816.7|9803.7|9797.7|1085
1589335200000|2020-05-13 02:00:00|9821.7|9815.7|9829.7|9823.7|9834.7|9828.7|9818.7|9812.7|924
1589335500000|2020-05-13 02:05:00|9830.7|9824.7|9836.7|9830.7|9845.7|9839.7|9827.7|9821.7|695
1589335800000|2020-05-13 02:10:00|9833.7|9827.7|9847.7|9841.7|9850.7|9844.7|9828.7|9822.7|754
1589336100000|2020-05-13 02:15:00|9846.7|9840.7|9842.7|9836.7|9846.7|9840.7|9836.7|9830.7|519
1589336400000|2020-05-13 02:20:00|9841.7|9835.7|9843.7|9837.7|9846.7|9840.7|9834.7|9828.7|501
1589336700000|2020-05-13 02:25:00|9848.7|9842.7|9850.7|9844.7|9859.7|9853.7|9845.7|9839.7|1000
1589337000000|2020-05-13 02:30:00|9849.7|9843.7|9867.7|9861.7|9870.7|9864.7|9845.7|9839.7|906
1589337300000|2020-05-13 02:35:00|9868.7|9862.7|9856.7|9850.7|9869.7|9863.7|9855.7|9849.7|513
1589337600000|2020-05-13 02:40:00|9857.7|9851.7|9862.7|9856.7|9867.7|9861.7|9857.7|9851.7|486
1589337900000|2020-05-13 02:45:00|9861.7|9855.7|9851.7|9845.7|9865.7|9859.7|9849.7|9843.7|600
1589338200000|2020-05-13 02:50:00|9852.7|9846.7|9855.7|9849.7|9861.7|9855.7|9852.7|9846.7|239
1589338500000|2020-05-13 02:55:00|9856.7|9850.7|9846.7|9840.7|9860.7|9854.7|9844.7|9838.7|448
1589338800000|2020-05-13 03:00:00|9847.7|9841.7|9850.7|9844.7|9853.7|9847.7|9839.7|9833.7|386
1589339100000|2020-05-13 03:05:00|9851.7|9845.7|9857.7|9851.7|9858.7|9852.7|9847.7|9841.7|194
1589339400000|2020-05-13 03:10:00|9856.7|9850.7|9844.7|9838.7|9856.7|9850.7|9842.7|9836.7|260
1589339700000|2020-05-13 03:15:00|9845.7|9839.7|9843.7|9837.7|9847.7|9841.7|9840.7|9834.7|334
1589340000000|2020-05-13 03:20:00|9842.7|9836.7|9849.7|9843.7|9851.7|9845.7|9839.7|9833.7|424
1589340300000|2020-05-13 03:25:00|9848.7|9842.7|9849.7|9843.7|9852.7|9846.7|9847.7|9841.7|166
1589340600000|2020-05-13 03:30:00|9851.7|9845.7|9849.7|9843.7|9851.7|9845.7|9847.7|9841.7|510
1589340900000|2020-05-13 03:35:00|9850.7|9844.7|9852.7|9846.7|9853.7|9847.7|9848.7|9842.7|431
1589341200000|2020-05-13 03:40:00|9851.7|9845.7|9860.7|9854.7|9860.7|9854.7|9851.7|9845.7|179
1589341500000|2020-05-13 03:45:00|9859.7|9853.7|9858.7|9852.7|9864.7|9858.7|9858.7|9852.7|434
1589341800000|2020-05-13 03:50:00|9859.7|9853.7|9858.7|9852.7|9861.7|9855.7|9858.7|9852.7|176
1589342100000|2020-05-13 03:55:00|9857.7|9851.7|9855.7|9849.7|9859.7|9853.7|9853.7|9847.7|189
1589342400000|2020-05-13 04:00:00|9859.7|9853.7|9862.4|9839|9866.7|9853.7|9859.7|9838.4|0
1589342700000|2020-05-13 04:05:00|9862.7|9839.3|9856.5|9833.1|9863.9|9840.5|9856.5|9833.1|0
1589343000000|2020-05-13 04:10:00|9856.8|9833.4|9859.2|9835.8|9859.5|9836.1|9856.5|9833.1|0
1589343300000|2020-05-13 04:15:00|9859|9835.6|9859.2|9835.8|9859.8|9836.4|9858.6|9835.2|0
1589343600000|2020-05-13 04:20:00|9858.9|9835.5|9865.3|9841.9|9865.3|9841.9|9858.6|9835.2|0
1589343900000|2020-05-13 04:25:00|9865|9841.6|9866.2|9842.8|9866.5|9843.1|9863.3|9839.9|0
1589344200000|2020-05-13 04:30:00|9866.5|9843.1|9868.6|9845.2|9872.1|9848.7|9866.5|9843.1|0
1589344500000|2020-05-13 04:35:00|9868.9|9845.5|9871.2|9847.8|9871.2|9847.8|9868|9844.6|0
1589344800000|2020-05-13 04:40:00|9871.5|9848.1|9872.7|9849.3|9876.5|9853.1|9870.9|9847.5|0
1589345100000|2020-05-13 04:45:00|9872.4|9849|9875.6|9852.2|9878|9854.6|9872.3|9848.9|0
1589345400000|2020-05-13 04:50:00|9875.3|9851.9|9877.4|9854|9878|9854.6|9873|9849.6|0
1589345700000|2020-05-13 04:55:00|9877.7|9854.3|9879.7|9856.3|9880|9856.6|9875.6|9852.2|16
1589346000000|2020-05-13 05:00:00|9869.7|9863.7|9886.7|9880.7|9889.7|9883.7|9867.7|9861.7|1578
1589346300000|2020-05-13 05:05:00|9887.7|9881.7|9889.7|9883.7|9896.7|9890.7|9885.7|9879.7|922
1589346600000|2020-05-13 05:10:00|9890.7|9884.7|9883.7|9877.7|9898.7|9892.7|9881.7|9875.7|474
1589346900000|2020-05-13 05:15:00|9884.7|9878.7|9879.7|9873.7|9886.7|9880.7|9877.7|9871.7|332
1589347200000|2020-05-13 05:20:00|9880.7|9874.7|9888.7|9882.7|9889.7|9883.7|9880.7|9874.7|323
1589347500000|2020-05-13 05:25:00|9889.7|9883.7|9883.7|9877.7|9890.7|9884.7|9877.7|9871.7|307
1589347800000|2020-05-13 05:30:00|9882.7|9876.7|9894.7|9888.7|9898.7|9892.7|9882.7|9876.7|456
1589348100000|2020-05-13 05:35:00|9895.7|9889.7|9890.7|9884.7|9896.7|9890.7|9885.7|9879.7|585
1589348400000|2020-05-13 05:40:00|9891.7|9885.7|9883.7|9877.7|9895.7|9889.7|9883.7|9877.7|467
1589348700000|2020-05-13 05:45:00|9884.7|9878.7|9877.7|9871.7|9888.7|9882.7|9877.7|9871.7|279
1589349000000|2020-05-13 05:50:00|9876.7|9870.7|9852.7|9846.7|9878.7|9872.7|9850.7|9844.7|1386
1589349300000|2020-05-13 05:55:00|9851.7|9845.7|9855.7|9849.7|9859.7|9853.7|9851.7|9845.7|1030
1589349600000|2020-05-13 06:00:00|9854.7|9848.7|9863.7|9857.7|9867.7|9861.7|9851.7|9845.7|500
1589349900000|2020-05-13 06:05:00|9862.7|9856.7|9866.7|9860.7|9867.7|9861.7|9860.7|9854.7|387
1589350200000|2020-05-13 06:10:00|9867.7|9861.7|9884.7|9878.7|9886.7|9880.7|9866.7|9860.7|950
1589350500000|2020-05-13 06:15:00|9885.7|9879.7|9884.7|9878.7|9889.7|9883.7|9882.7|9876.7|390
1589350800000|2020-05-13 06:20:00|9885.7|9879.7|9882.7|9876.7|9886.7|9880.7|9879.7|9873.7|399
1589351100000|2020-05-13 06:25:00|9883.7|9877.7|9884.7|9878.7|9885.7|9879.7|9879.7|9873.7|355
1589351400000|2020-05-13 06:30:00|9885.7|9879.7|9897.7|9891.7|9899.7|9893.7|9884.7|9878.7|1151
1589351700000|2020-05-13 06:35:00|9898.7|9892.7|9895.7|9889.7|9899.7|9893.7|9892.7|9886.7|407
1589352000000|2020-05-13 06:40:00|9896.7|9890.7|9894.7|9888.7|9896.7|9890.7|9889.7|9883.7|281
1589352300000|2020-05-13 06:45:00|9893.7|9887.7|9888.7|9882.7|9895.7|9889.7|9888.7|9882.7|367
1589352600000|2020-05-13 06:50:00|9887.7|9881.7|9887.7|9881.7|9893.7|9887.7|9883.7|9877.7|914
1589352900000|2020-05-13 06:55:00|9888.7|9882.7|9889.7|9883.7|9894.7|9888.7|9888.7|9882.7|615
1589353200000|2020-05-13 07:00:00|9890.7|9884.7|9885.7|9879.7|9892.7|9886.7|9883.7|9877.7|926
1589353500000|2020-05-13 07:05:00|9886.7|9880.7|9882.7|9876.7|9889.7|9883.7|9882.7|9876.7|285
1589353800000|2020-05-13 07:10:00|9883.7|9877.7|9881.7|9875.7|9885.7|9879.7|9876.7|9870.7|417
1589354100000|2020-05-13 07:15:00|9880.7|9874.7|9879.7|9873.7|9883.7|9877.7|9876.7|9870.7|311
1589354400000|2020-05-13 07:20:00|9878.7|9872.7|9883.7|9877.7|9884.7|9878.7|9877.7|9871.7|272
1589354700000|2020-05-13 07:25:00|9882.7|9876.7|9872.7|9866.7|9884.7|9878.7|9870.7|9864.7|434
1589355000000|2020-05-13 07:30:00|9871.7|9865.7|9859.7|9853.7|9871.7|9865.7|9859.7|9853.7|916
1589355300000|2020-05-13 07:35:00|9857.7|9851.7|9852.7|9846.7|9861.7|9855.7|9847.7|9841.7|1379
1589355600000|2020-05-13 07:40:00|9851.7|9845.7|9857.7|9851.7|9858.7|9852.7|9847.7|9841.7|1233
1589355900000|2020-05-13 07:45:00|9856.7|9850.7|9856.7|9850.7|9858.7|9852.7|9853.7|9847.7|614
1589356200000|2020-05-13 07:50:00|9855.7|9849.7|9848.7|9842.7|9856.7|9850.7|9846.7|9840.7|861
1589356500000|2020-05-13 07:55:00|9847.7|9841.7|9835.7|9829.7|9847.7|9841.7|9834.7|9828.7|1156
1589356800000|2020-05-13 08:00:00|9828.1|9822.1|9825.1|9819.1|9831.1|9825.1|9821.1|9815.1|834
1589357100000|2020-05-13 08:05:00|9824.1|9818.1|9827.1|9821.1|9834.1|9828.1|9820.1|9814.1|1054
1589357400000|2020-05-13 08:10:00|9826.1|9820.1|9824.1|9818.1|9826.1|9820.1|9820.1|9814.1|1838
1589357700000|2020-05-13 08:15:00|9825.1|9819.1|9824.1|9818.1|9826.1|9820.1|9822.1|9816.1|563
1589358000000|2020-05-13 08:20:00|9823.1|9817.1|9819.1|9813.1|9828.1|9822.1|9817.1|9811.1|814
1589358300000|2020-05-13 08:25:00|9818.1|9812.1|9818.1|9812.1|9819.1|9813.1|9811.1|9805.1|1232
1589358600000|2020-05-13 08:30:00|9827.4|9804|9827.8|9804.4|9830.4|9807|9821|9797.6|3
1589358900000|2020-05-13 08:35:00|9827.5|9804.1|9827.9|9804.5|9836.8|9813.4|9825.2|9801.8|0
1589359200000|2020-05-13 08:40:00|9829.6|9806.2|9829.8|9806.4|9830.2|9806.8|9822.5|9799.1|0
1589359500000|2020-05-13 08:45:00|9830.1|9806.7|9815.5|9792.1|9830.1|9806.7|9815.2|9791.8|0
1589359800000|2020-05-13 08:50:00|9815.3|9791.9|9808.3|9784.9|9817.8|9794.4|9805.7|9782.3|0
1589360100000|2020-05-13 08:55:00|9808.6|9785.2|9803.1|9779.7|9811.6|9788.2|9800.2|9776.8|0
1589360400000|2020-05-13 09:00:00|9802.5|9779.1|9799|9775.6|9802.8|9779.4|9798.1|9774.7|0
1589360700000|2020-05-13 09:05:00|9799.3|9775.9|9816.5|9793.1|9816.8|9793.4|9799.3|9775.9|0
1589361000000|2020-05-13 09:10:00|9816.8|9793.4|9811|9787.6|9822.1|9798.7|9809.8|9786.4|0
1589361300000|2020-05-13 09:15:00|9842.1|9836.1|9854.6|9848.6|9855.6|9849.6|9829.6|9823.6|752
1589361600000|2020-05-13 09:20:00|9855.1|9849.1|9855.1|9849.1|9858.6|9852.6|9852.1|9846.1|213
1589361900000|2020-05-13 09:25:00|9855.6|9849.6|9857.6|9851.6|9861.6|9855.6|9854.6|9848.6|190
1589362200000|2020-05-13 09:30:00|9858.1|9852.1|9868.6|9862.6|9868.6|9862.6|9854.1|9848.1|333
1589362500000|2020-05-13 09:35:00|9869.1|9863.1|9874.6|9868.6|9875.6|9869.6|9868.6|9862.6|132
1589362800000|2020-05-13 09:40:00|9875.1|9869.1|9870.1|9864.1|9876.6|9870.6|9867.1|9861.1|103
1589363100000|2020-05-13 09:45:00|9870.6|9864.6|9873.6|9867.6|9874.6|9868.6|9867.6|9861.6|148
1589363400000|2020-05-13 09:50:00|9874.1|9868.1|9879.6|9873.6|9883.1|9877.1|9874.1|9868.1|120
1589363700000|2020-05-13 09:55:00|9880.1|9874.1|9881.6|9875.6|9882.6|9876.6|9875.6|9869.6|150
1589364000000|2020-05-13 10:00:00|9881.1|9875.1|9895.1|9889.1|9902.1|9896.1|9880.6|9874.6|290
1589364300000|2020-05-13 10:05:00|9894.6|9888.6|9892.1|9886.1|9895.6|9889.6|9889.1|9883.1|99
1589364600000|2020-05-13 10:10:00|9892.6|9886.6|9899.1|9893.1|9899.1|9893.1|9891.6|9885.6|75
1589364900000|2020-05-13 10:15:00|9899.6|9893.6|9899.1|9893.1|9901.1|9895.1|9894.1|9888.1|117
1589365200000|2020-05-13 10:20:00|9898.6|9892.6|9899.6|9893.6|9905.6|9899.6|9898.6|9892.6|48
1589365500000|2020-05-13 10:25:00|9899.1|9893.1|9898.6|9892.6|9902.6|9896.6|9897.1|9891.1|13
1589365800000|2020-05-13 10:30:00|9898.1|9892.1|9892.6|9886.6|9898.6|9892.6|9891.1|9885.1|67
1589366100000|2020-05-13 10:35:00|9893.1|9887.1|9893.6|9887.6|9898.1|9892.1|9892.1|9886.1|29
1589366400000|2020-05-13 10:40:00|9894.1|9888.1|9892.1|9886.1|9897.1|9891.1|9891.6|9885.6|126
1589366700000|2020-05-13 10:45:00|9891.6|9885.6|9890.6|9884.6|9892.6|9886.6|9889.1|9883.1|19
1589367000000|2020-05-13 10:50:00|9891.6|9885.6|9890.6|9884.6|9894.1|9888.1|9890.1|9884.1|15
1589367300000|2020-05-13 10:55:00|9891.1|9885.1|9898.6|9892.6|9898.6|9892.6|9890.1|9884.1|36
1589367600000|2020-05-13 11:00:00|9899.6|9893.6|9892.6|9886.6|9900.1|9894.1|9890.6|9884.6|45
1589367900000|2020-05-13 11:05:00|9892.1|9886.1|9885.6|9879.6|9892.1|9886.1|9885.6|9879.6|154
1589368200000|2020-05-13 11:10:00|9886.1|9880.1|9891.1|9885.1|9891.6|9885.6|9886.1|9880.1|39
1589368500000|2020-05-13 11:15:00|9891.6|9885.6|9889.1|9883.1|9892.1|9886.1|9887.1|9881.1|10
1589368800000|2020-05-13 11:20:00|9888.6|9882.6|9899.1|9893.1|9900.6|9894.6|9888.1|9882.1|76
1589369100000|2020-05-13 11:25:00|9899.6|9893.6|9904.1|9898.1|9908.1|9902.1|9899.1|9893.1|39
1589369400000|2020-05-13 11:30:00|9904.6|9898.6|9909.1|9903.1|9911.1|9905.1|9901.6|9895.6|54
1589369700000|2020-05-13 11:35:00|9908.6|9902.6|9903.6|9897.6|9912.1|9906.1|9901.1|9895.1|76
1589370000000|2020-05-13 11:40:00|9904.1|9898.1|9908.1|9902.1|9909.6|9903.6|9901.6|9895.6|48
1589370300000|2020-05-13 11:45:00|9908.6|9902.6|9916.6|9910.6|9917.6|9911.6|9908.6|9902.6|59
1589370600000|2020-05-13 11:50:00|9917.1|9911.1|9911.1|9905.1|9918.6|9912.6|9910.1|9904.1|39
1589370900000|2020-05-13 11:55:00|9911.6|9905.6|9911.6|9905.6|9917.6|9911.6|9911.6|9905.6|28
1589371200000|2020-05-13 12:00:00|9910.6|9904.6|9912.1|9906.1|9917.6|9911.6|9910.6|9904.6|40
1589371500000|2020-05-13 12:05:00|9911.6|9905.6|9906.1|9900.1|9912.6|9906.6|9904.1|9898.1|119
1589371800000|2020-05-13 12:10:00|9906.6|9900.6|9908.6|9902.6|9910.6|9904.6|9904.6|9898.6|78
1589372100000|2020-05-13 12:15:00|9909.1|9903.1|9912.6|9906.6|9915.6|9909.6|9908.6|9902.6|43
1589372400000|2020-05-13 12:20:00|9913.1|9907.1|9908.1|9902.1|9914.1|9908.1|9907.6|9901.6|56
1589372700000|2020-05-13 12:25:00|9907.6|9901.6|9904.1|9898.1|9909.1|9903.1|9903.6|9897.6|76
1589373000000|2020-05-13 12:30:00|9904.6|9898.6|9903.1|9897.1|9909.6|9903.6|9902.6|9896.6|43
1589373300000|2020-05-13 12:35:00|9902.6|9896.6|9900.6|9894.6|9903.6|9897.6|9895.6|9889.6|97
1589373600000|2020-05-13 12:40:00|9900.1|9894.1|9894.6|9888.6|9905.6|9899.6|9893.6|9887.6|119
1589373900000|2020-05-13 12:45:00|9895.1|9889.1|9892.6|9886.6|9900.1|9894.1|9891.6|9885.6|123
1589374200000|2020-05-13 12:50:00|9893.1|9887.1|9902.6|9896.6|9903.6|9897.6|9892.6|9886.6|68
1589374500000|2020-05-13 12:55:00|9901.6|9895.6|9900.6|9894.6|9905.1|9899.1|9900.1|9894.1|64
1589374800000|2020-05-13 13:00:00|9901.1|9895.1|9887.6|9881.6|9901.1|9895.1|9887.1|9881.1|274
1589375100000|2020-05-13 13:05:00|9887.1|9881.1|9879.6|9873.6|9889.6|9883.6|9876.1|9870.1|166
1589375400000|2020-05-13 13:10:00|9880.1|9874.1|9892.1|9886.1|9894.6|9888.6|9880.1|9874.1|124
1589375700000|2020-05-13 13:15:00|9892.6|9886.6|9895.1|9889.1|9898.1|9892.1|9890.6|9884.6|69
1589376000000|2020-05-13 13:20:00|9894.6|9888.6|9885.6|9879.6|9899.6|9893.6|9878.6|9872.6|167
1589376300000|2020-05-13 13:25:00|9885.1|9879.1|9894.6|9888.6|9895.6|9889.6|9885.1|9879.1|56
1589376600000|2020-05-13 13:30:00|9895.6|9889.6|9863.1|9857.1|9898.6|9892.6|9861.6|9855.6|764
1589376900000|2020-05-13 13:35:00|9862.6|9856.6|9866.1|9860.1|9866.6|9860.6|9846.1|9840.1|521
1589377200000|2020-05-13 13:40:00|9865.6|9859.6|9866.6|9860.6|9872.6|9866.6|9859.1|9853.1|177
1589377500000|2020-05-13 13:45:00|9865.6|9859.6|9887.1|9881.1|9892.1|9886.1|9863.6|9857.6|348
1589377800000|2020-05-13 13:50:00|9886.6|9880.6|9880.6|9874.6|9889.1|9883.1|9875.6|9869.6|302
1589378100000|2020-05-13 13:55:00|9880.1|9874.1|9878.6|9872.6|9887.1|9881.1|9873.1|9867.1|559
1589378400000|2020-05-13 14:00:00|9878.1|9872.1|9884.1|9878.1|9887.6|9881.6|9877.1|9871.1|308
1589378700000|2020-05-13 14:05:00|9884.6|9878.6|9883.1|9877.1|9893.1|9887.1|9882.6|9876.6|521
1589379000000|2020-05-13 14:10:00|9882.6|9876.6|9882.6|9876.6|9887.1|9881.1|9873.6|9867.6|390
1589379300000|2020-05-13 14:15:00|9882.1|9876.1|9881.1|9875.1|9886.1|9880.1|9878.1|9872.1|124
1589379600000|2020-05-13 14:20:00|9880.6|9874.6|9870.6|9864.6|9882.6|9876.6|9866.6|9860.6|249
1589379900000|2020-05-13 14:25:00|9872.1|9866.1|9881.6|9875.6|9883.6|9877.6|9868.1|9862.1|252
1589380200000|2020-05-13 14:30:00|9882.6|9876.6|9893.6|9887.6|9897.6|9891.6|9880.1|9874.1|317
1589380500000|2020-05-13 14:35:00|9894.1|9888.1|9884.1|9878.1|9896.6|9890.6|9880.6|9874.6|289
1589380800000|2020-05-13 14:40:00|9884.6|9878.6|9873.1|9867.1|9888.1|9882.1|9870.6|9864.6|139
1589381100000|2020-05-13 14:45:00|9872.6|9866.6|9869.6|9863.6|9874.6|9868.6|9869.6|9863.6|112
1589381400000|2020-05-13 14:50:00|9870.1|9864.1|9872.1|9866.1|9878.1|9872.1|9866.6|9860.6|96
1589381700000|2020-05-13 14:55:00|9871.6|9865.6|9860.1|9854.1|9872.1|9866.1|9858.6|9852.6|131
1589382000000|2020-05-13 15:00:00|9859.1|9853.1|9862.1|9856.1|9862.1|9856.1|9856.1|9850.1|122
1589382300000|2020-05-13 15:05:00|9861.1|9855.1|9856.1|9850.1|9865.1|9859.1|9854.1|9848.1|125
1589382600000|2020-05-13 15:10:00|9859.1|9853.1|9862.1|9856.1|9863.1|9857.1|9857.1|9851.1|147
1589382900000|2020-05-13 15:15:00|9861.1|9855.1|9846.1|9840.1|9864.1|9858.1|9843.1|9837.1|162
1589383200000|2020-05-13 15:20:00|9843.1|9837.1|9822.1|9816.1|9843.1|9837.1|9820.1|9814.1|311
1589383500000|2020-05-13 15:25:00|9821.1|9815.1|9831.1|9825.1|9831.1|9825.1|9814.1|9808.1|445
1589383800000|2020-05-13 15:30:00|9829.1|9823.1|9823.1|9817.1|9833.1|9827.1|9820.1|9814.1|349
1589384100000|2020-05-13 15:35:00|9825.1|9819.1|9822.1|9816.1|9828.1|9822.1|9816.1|9810.1|200
1589384400000|2020-05-13 15:40:00|9823.1|9817.1|9813.1|9807.1|9826.1|9820.1|9810.1|9804.1|194
1589384700000|2020-05-13 15:45:00|9812.1|9806.1|9796.1|9790.1|9813.1|9807.1|9795.1|9789.1|351
1589385000000|2020-05-13 15:50:00|9797.1|9791.1|9782.1|9776.1|9803.1|9797.1|9781.1|9775.1|692
1589385300000|2020-05-13 15:55:00|9780.1|9774.1|9779.1|9773.1|9790.1|9784.1|9768.1|9762.1|807
1589385600000|2020-05-13 16:00:00|9778.1|9772.1|9776.1|9770.1|9789.1|9783.1|9776.1|9770.1|208
1589385900000|2020-05-13 16:05:00|9775.1|9769.1|9756.1|9750.1|9777.1|9771.1|9755.1|9749.1|307
1589386200000|2020-05-13 16:10:00|9757.1|9751.1|9755.1|9749.1|9762.1|9756.1|9752.1|9746.1|233
1589386500000|2020-05-13 16:15:00|9754.1|9748.1|9737.1|9731.1|9754.1|9748.1|9736.1|9730.1|369
1589386800000|2020-05-13 16:20:00|9736.1|9730.1|9752.1|9746.1|9760.1|9754.1|9735.1|9729.1|385
1589387100000|2020-05-13 16:25:00|9751.1|9745.1|9753.1|9747.1|9758.1|9752.1|9748.1|9742.1|253
1589387400000|2020-05-13 16:30:00|9754.1|9748.1|9761.1|9755.1|9761.1|9755.1|9750.1|9744.1|236
1589387700000|2020-05-13 16:35:00|9760.1|9754.1|9767.1|9761.1|9767.1|9761.1|9749.1|9743.1|208
1589388000000|2020-05-13 16:40:00|9766.1|9760.1|9749.1|9743.1|9766.1|9760.1|9748.1|9742.1|132
1589388300000|2020-05-13 16:45:00|9751.1|9745.1|9764.1|9758.1|9764.1|9758.1|9751.1|9745.1|127
1589388600000|2020-05-13 16:50:00|9766.1|9760.1|9768.1|9762.1|9769.1|9763.1|9763.1|9757.1|221
1589388900000|2020-05-13 16:55:00|9769.1|9763.1|9764.1|9758.1|9769.1|9763.1|9760.1|9754.1|94
1589389200000|2020-05-13 17:00:00|9766.1|9760.1|9750.1|9744.1|9766.1|9760.1|9750.1|9744.1|48
1589389500000|2020-05-13 17:05:00|9751.1|9745.1|9746.1|9740.1|9751.1|9745.1|9741.1|9735.1|100
1589389800000|2020-05-13 17:10:00|9748.1|9742.1|9759.1|9753.1|9763.1|9757.1|9748.1|9742.1|122
1589390100000|2020-05-13 17:15:00|9760.1|9754.1|9771.1|9765.1|9774.1|9768.1|9758.1|9752.1|80
1589390400000|2020-05-13 17:20:00|9770.1|9764.1|9760.1|9754.1|9770.1|9764.1|9758.1|9752.1|38
1589390700000|2020-05-13 17:25:00|9759.1|9753.1|9766.1|9760.1|9768.1|9762.1|9755.1|9749.1|87
1589391000000|2020-05-13 17:30:00|9762.1|9756.1|9757.1|9751.1|9766.1|9760.1|9754.1|9748.1|50
1589391300000|2020-05-13 17:35:00|9758.1|9752.1|9759.1|9753.1|9765.1|9759.1|9755.1|9749.1|443
1589391600000|2020-05-13 17:40:00|9762.1|9756.1|9764.1|9758.1|9764.1|9758.1|9753.1|9747.1|283
1589391900000|2020-05-13 17:45:00|9761.1|9755.1|9757.1|9751.1|9762.1|9756.1|9754.1|9748.1|73
1589392200000|2020-05-13 17:50:00|9755.1|9749.1|9743.1|9737.1|9757.1|9751.1|9742.1|9736.1|154
1589392500000|2020-05-13 17:55:00|9744.1|9738.1|9743.1|9737.1|9747.1|9741.1|9742.1|9736.1|44
1589392800000|2020-05-13 18:00:00|9742.1|9736.1|9729.1|9723.1|9744.1|9738.1|9727.1|9721.1|137
1589393100000|2020-05-13 18:05:00|9728.1|9722.1|9732.1|9726.1|9734.1|9728.1|9725.1|9719.1|175
1589393400000|2020-05-13 18:10:00|9733.1|9727.1|9738.1|9732.1|9745.1|9739.1|9728.1|9722.1|368
1589393700000|2020-05-13 18:15:00|9739.1|9733.1|9747.1|9741.1|9751.1|9745.1|9738.1|9732.1|53
1589394000000|2020-05-13 18:20:00|9746.1|9740.1|9744.1|9738.1|9754.1|9748.1|9742.1|9736.1|36
1589394300000|2020-05-13 18:25:00|9739.1|9733.1|9737.1|9731.1|9746.1|9740.1|9737.1|9731.1|36
1589394600000|2020-05-13 18:30:00|9738.1|9732.1|9738.1|9732.1|9742.1|9736.1|9737.1|9731.1|62
1589394900000|2020-05-13 18:35:00|9733.1|9727.1|9733.1|9727.1|9742.1|9736.1|9730.1|9724.1|146
1589395200000|2020-05-13 18:40:00|9735.1|9729.1|9724.1|9718.1|9735.1|9729.1|9723.1|9717.1|111
1589395500000|2020-05-13 18:45:00|9723.1|9717.1|9731.1|9725.1|9736.1|9730.1|9723.1|9717.1|101
1589395800000|2020-05-13 18:50:00|9733.1|9727.1|9733.1|9727.1|9735.1|9729.1|9729.1|9723.1|86
1589396100000|2020-05-13 18:55:00|9730.1|9724.1|9740|9716.6|9740|9733.1|9722.1|9716.1|233
1589396400000|2020-05-13 19:00:00|9740.3|9716.9|9766.9|9743.5|9768.2|9744.8|9740.3|9716.9|0
1589396700000|2020-05-13 19:05:00|9766.7|9743.3|9755.5|9732.1|9767.6|9744.2|9750|9726.6|0
1589397000000|2020-05-13 19:10:00|9755.6|9732.2|9750.3|9726.9|9762.6|9739.2|9746.4|9723|0
1589397300000|2020-05-13 19:15:00|9750.2|9726.8|9757.8|9734.4|9757.8|9734.4|9746.2|9722.8|0
1589397600000|2020-05-13 19:20:00|9757.7|9734.3|9738.5|9715.1|9759.8|9736.4|9738.4|9715|0
1589397900000|2020-05-13 19:25:00|9738.8|9715.4|9754.2|9730.8|9756.7|9733.3|9736.1|9712.7|0
1589398200000|2020-05-13 19:30:00|9752.7|9729.3|9760.5|9737.1|9766.2|9742.8|9745.7|9722.3|0
1589398500000|2020-05-13 19:35:00|9760.4|9737|9764.5|9741.1|9769.3|9745.9|9758.4|9735|0
1589398800000|2020-05-13 19:40:00|9764.6|9741.2|9770.4|9747|9773.7|9750.3|9764.6|9741.2|0
1589399100000|2020-05-13 19:45:00|9770.2|9746.8|9783.9|9760.5|9787.4|9764|9764.6|9741.2|0
1589399400000|2020-05-13 19:50:00|9783.6|9760.2|9792.8|9769.4|9799.4|9776|9781.8|9758.4|0
1589399700000|2020-05-13 19:55:00|9792.7|9769.3|9794.5|9771.1|9804.1|9780.7|9787|9763.6|0
1589400000000|2020-05-13 20:00:00|9795.1|9771.7|9810.2|9786.8|9811.4|9788|9786|9762.6|0
1589400300000|2020-05-13 20:05:00|9810.8|9787.4|9793.9|9770.5|9810.8|9787.4|9793.3|9769.9|0
1589400600000|2020-05-13 20:10:00|9794.5|9771.1|9795|9771.6|9797.5|9774.1|9790.2|9766.8|0
1589400900000|2020-05-13 20:15:00|9795.2|9771.8|9796.8|9773.4|9798.7|9775.3|9794|9770.6|0
1589401200000|2020-05-13 20:20:00|9796.9|9773.5|9798|9774.6|9798.3|9774.9|9796.9|9773.5|0
1589401500000|2020-05-13 20:25:00|9798.1|9774.7|9797.6|9774.2|9798.6|9775.2|9797.2|9773.8|0
1589401800000|2020-05-13 20:30:00|9796.4|9773|9805.5|9782.1|9809.7|9786.3|9796.4|9773|0
1589402100000|2020-05-13 20:35:00|9804.9|9781.5|9806.1|9782.7|9807.3|9783.9|9803.7|9780.3|0
1589402400000|2020-05-13 20:40:00|9805.5|9782.1|9800.6|9777.2|9811|9787.6|9800.6|9777.2|0
1589402700000|2020-05-13 20:45:00|9801.3|9777.9|9803.7|9780.3|9803.7|9780.3|9798.2|9774.8|0
1589403000000|2020-05-13 20:50:00|9804.3|9780.9|9806.7|9783.3|9808.5|9785.1|9801.9|9778.5|0
1589403300000|2020-05-13 20:55:00|9807.3|9783.9|9808.9|9785.5|9810.2|9786.8|9806.1|9782.7|0
1589403600000|2020-05-13 21:00:00|9808.7|9785.3|9808|9784.6|9809|9785.6|9807.8|9784.4|0
1589403900000|2020-05-13 21:05:00|9807.8|9784.4|9807.9|9784.5|9808.1|9784.7|9807.1|9783.7|0
1589404200000|2020-05-13 21:10:00|9808.2|9784.8|9807.4|9784|9808.9|9785.5|9807.4|9784|0
1589404500000|2020-05-13 21:15:00|9807.1|9783.7|9806.1|9782.7|9807.1|9783.7|9805.8|9782.4|0
1589404800000|2020-05-13 21:20:00|9805.8|9782.4|9806.6|9783.2|9807.3|9783.9|9805.5|9782.1|0
1589405100000|2020-05-13 21:25:00|9806.3|9782.9|9807.4|9784|9808|9784.6|9806|9782.6|0
1589405400000|2020-05-13 21:30:00|9807.2|9783.8|9807.4|9784|9807.4|9784|9806|9782.6|0
1589405700000|2020-05-13 21:35:00|9806.7|9783.3|9808.7|9785.3|9808.7|9785.3|9806.7|9783.3|0
1589406000000|2020-05-13 21:40:00|9808.9|9785.5|9809.5|9786.1|9809.7|9786.3|9807.9|9784.5|0
1589406300000|2020-05-13 21:45:00|9809.7|9786.3|9809.2|9785.8|9810.4|9787|9809.1|9785.7|0
1589406600000|2020-05-13 21:50:00|9809.3|9785.9|9809.8|9786.4|9810.4|9787|9808.3|9784.9|0
1589406900000|2020-05-13 21:55:00|9809.3|9785.9|9811|9787.6|9811|9787.6|9807.8|9784.4|0
1589407200000|2020-05-13 22:00:00|9816.3|9792.9|9819.3|9795.9|9822.4|9799|9814.8|9791.4|0
1589407500000|2020-05-13 22:05:00|9819|9795.6|9811.8|9788.4|9821.8|9798.4|9811.2|9787.8|0
1589407800000|2020-05-13 22:10:00|9811.2|9787.8|9814.8|9791.4|9818.4|9795|9811.2|9787.8|0
1589408100000|2020-05-13 22:15:00|9815.1|9791.7|9815.4|9792|9817.4|9794|9813|9789.6|0
1589408400000|2020-05-13 22:20:00|9813.9|9790.5|9811.8|9788.4|9814.8|9791.4|9807.5|9784.1|0
1589408700000|2020-05-13 22:25:00|9811.4|9788|9805.7|9782.3|9811.4|9788|9803.3|9779.9|0
1589409000000|2020-05-13 22:30:00|9806.6|9783.2|9810.8|9787.4|9811.8|9788.4|9803.3|9779.9|0
1589409300000|2020-05-13 22:35:00|9811.2|9787.8|9811.8|9788.4|9811.8|9788.4|9808.7|9785.3|0
1589409600000|2020-05-13 22:40:00|9811.2|9787.8|9804.5|9781.1|9812.1|9788.7|9802.1|9778.7|0
1589409900000|2020-05-13 22:45:00|9804.8|9781.4|9804.5|9781.1|9808.1|9784.7|9803.3|9779.9|0
1589410200000|2020-05-13 22:50:00|9803.9|9780.5|9808.7|9785.3|9808.7|9785.3|9803.3|9779.9|0
1589410500000|2020-05-13 22:55:00|9809.3|9785.9|9816|9792.6|9817.2|9793.8|9808.7|9785.3|0
1589410800000|2020-05-13 23:00:00|9816.6|9793.2|9811.8|9788.4|9816.6|9793.2|9810.6|9787.2|0
1589411100000|2020-05-13 23:05:00|9811.4|9788|9819.6|9796.2|9820.9|9797.5|9809.9|9786.5|0
1589411400000|2020-05-13 23:10:00|9819.3|9795.9|9819|9795.6|9822.1|9798.7|9818.4|9795|0
1589411700000|2020-05-13 23:15:00|9818.1|9794.7|9821.5|9798.1|9822.1|9798.7|9816.6|9793.2|0
1589412000000|2020-05-13 23:20:00|9821.8|9798.4|9816.6|9793.2|9822.1|9798.7|9816|9792.6|0
1589412300000|2020-05-13 23:25:00|9817.2|9793.8|9818.4|9795|9819.9|9796.5|9814.2|9790.8|0
1589412600000|2020-05-13 23:30:00|9819|9795.6|9821.5|9798.1|9821.5|9798.1|9817.8|9794.4|0
1589412900000|2020-05-13 23:35:00|9821.8|9798.4|9822.7|9799.3|9824.5|9801.1|9821.8|9798.4|0
1589413200000|2020-05-13 23:40:00|9823.3|9799.9|9811.8|9788.4|9823.9|9800.5|9811.2|9787.8|0
1589413500000|2020-05-13 23:45:00|9812.4|9789|9808.1|9784.7|9814.8|9791.4|9807.5|9784.1|0
1589413800000|2020-05-13 23:50:00|9807.8|9784.4|9809.9|9786.5|9809.9|9786.5|9807.5|9784.1|0
1589414100000|2020-05-13 23:55:00|9810.2|9786.8|9804.8|9781.4|9814.2|9790.8|9801.5|9778.1|0
1589414400000|2020-05-14 00:00:00|9804.5|9781.1|9791.2|9767.8|9804.5|9781.1|9785.7|9762.3|0
1589414700000|2020-05-14 00:05:00|9793|9769.6|9794.2|9770.8|9799|9775.6|9787.5|9764.1|0
1589415000000|2020-05-14 00:10:00|9793.9|9770.5|9792.4|9769|9797.2|9773.8|9790|9766.6|0
1589415300000|2020-05-14 00:15:00|9791.8|9768.4|9803.8|9780.4|9808.5|9785.1|9790.6|9767.2|0
1589415600000|2020-05-14 00:20:00|9803.9|9780.5|9802.3|9778.9|9804.7|9781.3|9799.9|9776.5|0
1589415900000|2020-05-14 00:25:00|9800.6|9777.2|9782.5|9759.1|9800.6|9777.2|9782.5|9759.1|0
1589416200000|2020-05-14 00:30:00|9782.2|9758.8|9775.3|9751.9|9782.8|9759.4|9772.7|9749.3|0
1589416500000|2020-05-14 00:35:00|9775.6|9752.2|9776.6|9753.2|9779.5|9756.1|9769.4|9746|0
1589416800000|2020-05-14 00:40:00|9776.9|9753.5|9783.8|9760.4|9784.5|9761.1|9776.6|9753.2|0
1589417100000|2020-05-14 00:45:00|9784.1|9760.7|9792.1|9768.7|9795|9771.6|9780.5|9757.1|0
1589417400000|2020-05-14 00:50:00|9792.9|9769.5|9783.5|9760.1|9795|9771.6|9783.2|9759.8|0
1589417700000|2020-05-14 00:55:00|9783.2|9759.8|9795.9|9772.5|9795.9|9772.5|9779.9|9756.5|0
1589418000000|2020-05-14 01:00:00|9795.6|9772.2|9789.5|9766.1|9799.2|9775.8|9786.2|9762.8|0
1589418300000|2020-05-14 01:05:00|9790.3|9766.9|9798.9|9775.5|9800.1|9776.7|9777.7|9754.3|0
1589418600000|2020-05-14 01:10:00|9799.2|9775.8|9790.3|9766.9|9801.6|9778.2|9790.3|9766.9|0
1589418900000|2020-05-14 01:15:00|9788|9764.6|9773.6|9767.6|9790.3|9775.6|9751.6|9745.6|1629
1589419200000|2020-05-14 01:20:00|9771.6|9765.6|9778.6|9772.6|9786.6|9780.6|9767.6|9761.6|908
1589419500000|2020-05-14 01:25:00|9777.6|9771.6|9776.6|9770.6|9783.6|9777.6|9770.6|9764.6|413
1589419800000|2020-05-14 01:30:00|9779.6|9773.6|9761.6|9755.6|9792.6|9786.6|9752.6|9746.6|3214
1589420100000|2020-05-14 01:35:00|9760.6|9754.6|9720.6|9714.6|9760.6|9754.6|9717.6|9711.6|2583
1589420400000|2020-05-14 01:40:00|9718.6|9712.6|9698.6|9692.6|9719.6|9713.6|9693.6|9687.6|2777
1589420700000|2020-05-14 01:45:00|9696.6|9690.6|9706.6|9700.6|9706.6|9700.6|9677.6|9671.6|2122
1589421000000|2020-05-14 01:50:00|9707.6|9701.6|9713.6|9707.6|9718.6|9712.6|9700.6|9694.6|2213
1589421300000|2020-05-14 01:55:00|9711.6|9705.6|9701.6|9695.6|9712.6|9706.6|9698.6|9692.6|1316
1589421600000|2020-05-14 02:00:00|9700.6|9694.6|9710.6|9704.6|9720.6|9714.6|9691.6|9685.6|1185
1589421900000|2020-05-14 02:05:00|9709.6|9703.6|9683.6|9677.6|9710.6|9704.6|9678.6|9672.6|1082
1589422200000|2020-05-14 02:10:00|9682.6|9676.6|9690.6|9684.6|9695.6|9689.6|9676.6|9670.6|1049
1589422500000|2020-05-14 02:15:00|9688.6|9682.6|9689.6|9683.6|9695.6|9689.6|9680.6|9674.6|825
1589422800000|2020-05-14 02:20:00|9688.6|9682.6|9697.6|9691.6|9704.6|9698.6|9685.6|9679.6|584
1589423100000|2020-05-14 02:25:00|9696.6|9690.6|9692.6|9686.6|9700.6|9694.6|9687.6|9681.6|783
1589423400000|2020-05-14 02:30:00|9691.6|9685.6|9694.6|9688.6|9697.6|9691.6|9679.6|9673.6|1041
1589423700000|2020-05-14 02:35:00|9695.6|9689.6|9690.6|9684.6|9699.6|9693.6|9683.6|9677.6|571
1589424000000|2020-05-14 02:40:00|9689.6|9683.6|9702.6|9696.6|9702.6|9696.6|9685.6|9679.6|593
1589424300000|2020-05-14 02:45:00|9703.6|9697.6|9688.6|9682.6|9703.6|9697.6|9687.6|9681.6|414
1589424600000|2020-05-14 02:50:00|9687.6|9681.6|9692.6|9686.6|9696.6|9690.6|9681.6|9675.6|664
1589424900000|2020-05-14 02:55:00|9691.6|9685.6|9715.6|9709.6|9720.6|9714.6|9686.6|9680.6|901
1589425200000|2020-05-14 03:00:00|9716.6|9710.6|9718.6|9712.6|9722.6|9716.6|9712.6|9706.6|695
1589425500000|2020-05-14 03:05:00|9721.6|9715.6|9724.6|9718.6|9725.6|9719.6|9714.6|9708.6|697
1589425800000|2020-05-14 03:10:00|9725.6|9719.6|9730.6|9724.6|9733.6|9727.6|9722.6|9716.6|631
1589426100000|2020-05-14 03:15:00|9729.6|9723.6|9730.6|9724.6|9738.6|9732.6|9727.6|9721.6|533
1589426400000|2020-05-14 03:20:00|9731.6|9725.6|9723.6|9717.6|9731.6|9725.6|9721.6|9715.6|472
1589426700000|2020-05-14 03:25:00|9724.6|9718.6|9739.6|9733.6|9741.6|9735.6|9718.6|9712.6|545
1589427000000|2020-05-14 03:30:00|9740.6|9734.6|9728.6|9722.6|9741.6|9735.6|9727.6|9721.6|380
1589427300000|2020-05-14 03:35:00|9729.6|9723.6|9724.6|9718.6|9729.6|9723.6|9721.6|9715.6|390
1589427600000|2020-05-14 03:40:00|9723.6|9717.6|9721.6|9715.6|9724.6|9718.6|9718.6|9712.6|402
1589427900000|2020-05-14 03:45:00|9720.6|9714.6|9713.6|9707.6|9722.6|9716.6|9713.6|9707.6|528
1589428200000|2020-05-14 03:50:00|9712.6|9706.6|9712.6|9706.6|9714.6|9708.6|9708.6|9702.6|695
1589428500000|2020-05-14 03:55:00|9711.6|9705.6|9710.6|9704.6|9715.6|9709.6|9705.6|9699.6|357
1589428800000|2020-05-14 04:00:00|9721.6|9698.2|9727.2|9703.8|9727.5|9704.1|9721.6|9698.2|0
1589429100000|2020-05-14 04:05:00|9726.9|9703.5|9733.7|9710.3|9737.6|9714.2|9726.9|9703.5|0
1589429400000|2020-05-14 04:10:00|9733.4|9710|9734.6|9711.2|9736.7|9713.3|9732.6|9709.2|0
1589429700000|2020-05-14 04:15:00|9734.3|9710.9|9737.3|9713.9|9737.6|9714.2|9733.2|9709.8|0
1589430000000|2020-05-14 04:20:00|9737.6|9714.2|9734.6|9711.2|9737.6|9714.2|9732.1|9708.7|0
1589430300000|2020-05-14 04:25:00|9734.4|9711|9728.7|9705.3|9735.3|9711.9|9728.7|9705.3|0
1589430600000|2020-05-14 04:30:00|9728.8|9705.4|9713.3|9689.9|9729.6|9706.2|9709.5|9686.1|0
1589430900000|2020-05-14 04:35:00|9713.6|9690.2|9714.8|9691.4|9716.9|9693.5|9707.4|9684|0
1589431200000|2020-05-14 04:40:00|9715.7|9692.3|9708.6|9685.2|9716.3|9692.9|9701.2|9677.8|0
1589431500000|2020-05-14 04:45:00|9707.7|9684.3|9709.8|9686.4|9714.8|9691.4|9704.2|9680.8|0
1589431800000|2020-05-14 04:50:00|9709.6|9686.2|9720|9696.6|9722.7|9699.3|9709.5|9686.1|0
1589432100000|2020-05-14 04:55:00|9719.7|9696.3|9703.3|9679.9|9719.7|9696.3|9702.7|9679.3|18
1589432400000|2020-05-14 05:00:00|9703.1|9679.7|9691.6|9685.6|9707.6|9701.6|9689.6|9679.7|1950
1589432700000|2020-05-14 05:05:00|9690.6|9684.6|9686.6|9680.6|9694.6|9688.6|9685.6|9679.6|656
1589433000000|2020-05-14 05:10:00|9687.6|9681.6|9691.6|9685.6|9694.6|9688.6|9683.6|9677.6|301
1589433300000|2020-05-14 05:15:00|9692.6|9686.6|9692.6|9686.6|9700.6|9694.6|9690.6|9684.6|328
1589433600000|2020-05-14 05:20:00|9691.6|9685.6|9700.6|9694.6|9702.6|9696.6|9690.6|9684.6|581
1589433900000|2020-05-14 05:25:00|9699.6|9693.6|9689.6|9683.6|9700.6|9694.6|9687.6|9681.6|434
1589434200000|2020-05-14 05:30:00|9688.6|9682.6|9679.6|9673.6|9693.6|9687.6|9679.6|9673.6|402
1589434500000|2020-05-14 05:35:00|9678.6|9672.6|9680.6|9674.6|9687.6|9681.6|9676.6|9670.6|702
1589434800000|2020-05-14 05:40:00|9679.6|9673.6|9692.6|9686.6|9692.6|9686.6|9678.6|9672.6|488
1589435100000|2020-05-14 05:45:00|9691.6|9685.6|9683.6|9677.6|9693.6|9687.6|9682.6|9676.6|412
1589435400000|2020-05-14 05:50:00|9684.6|9678.6|9688.6|9682.6|9691.6|9685.6|9681.6|9675.6|379
1589435700000|2020-05-14 05:55:00|9687.6|9681.6|9685.6|9679.6|9691.6|9685.6|9685.6|9679.6|437
1589436000000|2020-05-14 06:00:00|9686.6|9680.6|9672.6|9666.6|9690.6|9684.6|9668.6|9662.6|1893
1589436300000|2020-05-14 06:05:00|9670.6|9664.6|9665.6|9659.6|9671.6|9665.6|9659.6|9653.6|958
1589436600000|2020-05-14 06:10:00|9666.6|9660.6|9672.6|9666.6|9679.6|9673.6|9666.6|9660.6|2032
1589436900000|2020-05-14 06:15:00|9673.6|9667.6|9678.6|9672.6|9679.6|9673.6|9670.6|9664.6|750
1589437200000|2020-05-14 06:20:00|9679.6|9673.6|9682.6|9676.6|9683.6|9677.6|9676.6|9670.6|411
1589437500000|2020-05-14 06:25:00|9680.6|9674.6|9683.6|9677.6|9687.6|9681.6|9680.6|9674.6|375
1589437800000|2020-05-14 06:30:00|9682.6|9676.6|9684.6|9678.6|9689.6|9683.6|9681.6|9675.6|562
1589438100000|2020-05-14 06:35:00|9683.6|9677.6|9677.6|9671.6|9683.6|9677.6|9670.6|9664.6|810
1589438400000|2020-05-14 06:40:00|9678.6|9672.6|9678.6|9672.6|9689.6|9683.6|9678.6|9672.6|555
1589438700000|2020-05-14 06:45:00|9677.6|9671.6|9669.6|9663.6|9678.6|9672.6|9667.6|9661.6|368
1589439000000|2020-05-14 06:50:00|9667.6|9661.6|9667.6|9661.6|9670.6|9664.6|9665.6|9659.6|387
1589439300000|2020-05-14 06:55:00|9666.6|9660.6|9672.6|9666.6|9672.6|9666.6|9665.6|9659.6|421
1589439600000|2020-05-14 07:00:00|9673.6|9667.6|9673.6|9667.6|9676.6|9670.6|9663.6|9657.6|868
1589439900000|2020-05-14 07:05:00|9674.6|9668.6|9666.6|9660.6|9677.6|9671.6|9664.6|9658.6|536
1589440200000|2020-05-14 07:10:00|9665.6|9659.6|9679.6|9673.6|9681.6|9675.6|9663.6|9657.6|701
1589440500000|2020-05-14 07:15:00|9680.6|9674.6|9684.6|9678.6|9686.6|9680.6|9676.6|9670.6|719
1589440800000|2020-05-14 07:20:00|9683.6|9677.6|9688.6|9682.6|9693.6|9687.6|9679.6|9673.6|850
1589441100000|2020-05-14 07:25:00|9689.6|9683.6|9685.6|9679.6|9691.6|9685.6|9683.6|9677.6|2334
1589441400000|2020-05-14 07:30:00|9686.6|9680.6|9688.6|9682.6|9697.6|9691.6|9686.6|9680.6|975
1589441700000|2020-05-14 07:35:00|9689.6|9683.6|9695.6|9689.6|9697.6|9691.6|9688.6|9682.6|579
1589442000000|2020-05-14 07:40:00|9696.6|9690.6|9694.6|9688.6|9700.6|9694.6|9693.6|9687.6|1228
1589442300000|2020-05-14 07:45:00|9695.6|9689.6|9689.6|9683.6|9697.6|9691.6|9687.6|9681.6|972
1589442600000|2020-05-14 07:50:00|9688.6|9682.6|9682.6|9676.6|9689.6|9683.6|9679.6|9673.6|2009
1589442900000|2020-05-14 07:55:00|9683.6|9677.6|9686.6|9680.6|9689.6|9683.6|9681.6|9675.6|2014
1589443200000|2020-05-14 08:00:00|9683.4|9677.4|9684.4|9678.4|9689.4|9683.4|9672.4|9666.4|1898
1589443500000|2020-05-14 08:05:00|9685.4|9679.4|9672.4|9666.4|9685.4|9679.4|9661.4|9655.4|3806
1589443800000|2020-05-14 08:10:00|9673.4|9667.4|9673.4|9667.4|9675.4|9669.4|9658.4|9652.4|2927
1589444100000|2020-05-14 08:15:00|9670.4|9664.4|9664.4|9658.4|9673.4|9667.4|9664.4|9658.4|1556
1589444400000|2020-05-14 08:20:00|9666.4|9660.4|9675.4|9669.4|9677.4|9671.4|9659.4|9653.4|1149
1589444700000|2020-05-14 08:25:00|9674.4|9668.4|9667.4|9661.4|9679.4|9673.4|9660.4|9654.4|1148
1589445000000|2020-05-14 08:30:00|9675.7|9652.3|9671.9|9648.5|9680.4|9657|9666.2|9642.8|4
1589445300000|2020-05-14 08:35:00|9671.3|9647.9|9670.7|9647.3|9680.1|9656.7|9668|9644.6|0
1589445600000|2020-05-14 08:40:00|9668.9|9645.5|9653.8|9630.4|9673.1|9649.7|9651.3|9627.9|0
1589445900000|2020-05-14 08:45:00|9653.9|9630.5|9658|9634.6|9660.1|9636.7|9645.8|9622.4|0
1589446200000|2020-05-14 08:50:00|9659.8|9636.4|9667.5|9644.1|9670.1|9646.7|9657.7|9634.3|0
1589446500000|2020-05-14 08:55:00|9669.2|9645.8|9668|9644.6|9673.3|9649.9|9663|9639.6|0
1589446800000|2020-05-14 09:00:00|9667.8|9644.4|9665.4|9642|9667.8|9644.4|9659.5|9636.1|0
1589447100000|2020-05-14 09:05:00|9665.2|9641.8|9674.2|9650.8|9679.7|9656.3|9663|9639.6|0
1589447400000|2020-05-14 09:10:00|9674.5|9651.1|9677.5|9654.1|9681.3|9657.9|9671|9647.6|0
1589447700000|2020-05-14 09:15:00|9670.9|9664.9|9667.9|9661.9|9676.9|9670.9|9667.4|9661.4|378
1589448000000|2020-05-14 09:20:00|9667.4|9661.4|9666.4|9660.4|9672.4|9666.4|9662.4|9656.4|279
1589448300000|2020-05-14 09:25:00|9666.9|9660.9|9665.9|9659.9|9668.9|9662.9|9658.4|9652.4|233
1589448600000|2020-05-14 09:30:00|9666.9|9660.9|9670.9|9664.9|9672.9|9666.9|9664.9|9658.9|93
1589448900000|2020-05-14 09:35:00|9670.4|9664.4|9674.4|9668.4|9674.4|9668.4|9665.9|9659.9|81
1589449200000|2020-05-14 09:40:00|9674.9|9668.9|9669.4|9663.4|9675.4|9669.4|9665.9|9659.9|149
1589449500000|2020-05-14 09:45:00|9669.9|9663.9|9671.9|9665.9|9674.9|9668.9|9666.9|9660.9|47
1589449800000|2020-05-14 09:50:00|9671.4|9665.4|9675.9|9669.9|9679.9|9673.9|9671.4|9665.4|80
1589450100000|2020-05-14 09:55:00|9675.4|9669.4|9683.9|9677.9|9684.9|9678.9|9673.9|9667.9|88
1589450400000|2020-05-14 10:00:00|9684.4|9678.4|9674.9|9668.9|9684.9|9678.9|9672.9|9666.9|258
1589450700000|2020-05-14 10:05:00|9675.4|9669.4|9642.9|9636.9|9678.4|9672.4|9642.9|9636.9|307
1589451000000|2020-05-14 10:10:00|9642.4|9636.4|9640.9|9634.9|9645.4|9639.4|9633.4|9627.4|187
1589451300000|2020-05-14 10:15:00|9641.4|9635.4|9643.4|9637.4|9645.4|9639.4|9638.9|9632.9|84
1589451600000|2020-05-14 10:20:00|9642.9|9636.9|9641.4|9635.4|9645.4|9639.4|9637.4|9631.4|55
1589451900000|2020-05-14 10:25:00|9640.9|9634.9|9641.4|9635.4|9644.4|9638.4|9636.9|9630.9|176
1589452200000|2020-05-14 10:30:00|9641.9|9635.9|9640.4|9634.4|9645.4|9639.4|9638.4|9632.4|46
1589452500000|2020-05-14 10:35:00|9640.9|9634.9|9647.4|9641.4|9648.9|9642.9|9638.4|9632.4|55
1589452800000|2020-05-14 10:40:00|9647.9|9641.9|9644.4|9638.4|9650.9|9644.9|9642.4|9636.4|60
1589453100000|2020-05-14 10:45:00|9644.9|9638.9|9639.9|9633.9|9646.4|9640.4|9639.9|9633.9|22
1589453400000|2020-05-14 10:50:00|9640.4|9634.4|9634.9|9628.9|9641.4|9635.4|9633.9|9627.9|84
1589453700000|2020-05-14 10:55:00|9634.4|9628.4|9638.4|9632.4|9638.9|9632.9|9634.4|9628.4|213
1589454000000|2020-05-14 11:00:00|9638.9|9632.9|9642.9|9636.9|9644.9|9638.9|9637.9|9631.9|99
1589454300000|2020-05-14 11:05:00|9643.4|9637.4|9636.9|9630.9|9645.4|9639.4|9636.9|9630.9|54
1589454600000|2020-05-14 11:10:00|9637.4|9631.4|9625.4|9619.4|9639.4|9633.4|9625.4|9619.4|138
1589454900000|2020-05-14 11:15:00|9625.9|9619.9|9621.9|9615.9|9625.9|9619.9|9619.9|9613.9|112
1589455200000|2020-05-14 11:20:00|9621.4|9615.4|9621.4|9615.4|9623.4|9617.4|9615.9|9609.9|86
1589455500000|2020-05-14 11:25:00|9621.9|9615.9|9612.4|9606.4|9621.9|9615.9|9611.4|9605.4|87
1589455800000|2020-05-14 11:30:00|9611.9|9605.9|9612.9|9606.9|9613.9|9607.9|9607.9|9601.9|92
1589456100000|2020-05-14 11:35:00|9611.4|9605.4|9622.9|9616.9|9622.9|9616.9|9610.4|9604.4|124
1589456400000|2020-05-14 11:40:00|9622.4|9616.4|9606.4|9600.4|9622.4|9616.4|9602.4|9596.4|226
1589456700000|2020-05-14 11:45:00|9605.9|9599.9|9613.9|9607.9|9616.9|9610.9|9605.9|9599.9|62
1589457000000|2020-05-14 11:50:00|9613.4|9607.4|9607.9|9601.9|9614.4|9608.4|9604.9|9598.9|95
1589457300000|2020-05-14 11:55:00|9607.4|9601.4|9595.9|9589.9|9609.4|9603.4|9592.9|9586.9|173
1589457600000|2020-05-14 12:00:00|9595.4|9589.4|9590.4|9584.4|9598.4|9592.4|9588.9|9582.9|270
1589457900000|2020-05-14 12:05:00|9589.9|9583.9|9579.4|9573.4|9591.4|9585.4|9572.4|9566.4|683
1589458200000|2020-05-14 12:10:00|9579.9|9573.9|9591.4|9585.4|9592.4|9586.4|9578.9|9572.9|145
1589458500000|2020-05-14 12:15:00|9591.9|9585.9|9590.4|9584.4|9596.4|9590.4|9587.9|9581.9|107
1589458800000|2020-05-14 12:20:00|9590.9|9584.9|9580.4|9574.4|9591.4|9585.4|9578.9|9572.9|108
1589459100000|2020-05-14 12:25:00|9579.9|9573.9|9578.9|9572.9|9584.4|9578.4|9575.9|9569.9|374
1589459400000|2020-05-14 12:30:00|9578.4|9572.4|9571.4|9565.4|9587.9|9581.9|9568.4|9562.4|269
1589459700000|2020-05-14 12:35:00|9570.9|9564.9|9571.4|9565.4|9573.9|9567.9|9566.9|9560.9|108
1589460000000|2020-05-14 12:40:00|9571.9|9565.9|9566.9|9560.9|9574.4|9568.4|9565.9|9559.9|133
1589460300000|2020-05-14 12:45:00|9566.4|9560.4|9571.9|9565.9|9571.9|9565.9|9560.9|9554.9|219
1589460600000|2020-05-14 12:50:00|9572.4|9566.4|9574.4|9568.4|9577.4|9571.4|9566.9|9560.9|172
1589460900000|2020-05-14 12:55:00|9574.9|9568.9|9580.4|9574.4|9581.4|9575.4|9571.9|9565.9|136
1589461200000|2020-05-14 13:00:00|9579.9|9573.9|9581.9|9575.9|9585.4|9579.4|9572.4|9566.4|143
1589461500000|2020-05-14 13:05:00|9582.4|9576.4|9589.4|9583.4|9589.9|9583.9|9579.9|9573.9|96
1589461800000|2020-05-14 13:10:00|9588.9|9582.9|9593.9|9587.9|9594.4|9588.4|9585.9|9579.9|96
1589462100000|2020-05-14 13:15:00|9593.4|9587.4|9588.4|9582.4|9595.4|9589.4|9586.9|9580.9|60
1589462400000|2020-05-14 13:20:00|9587.9|9581.9|9590.9|9584.9|9592.9|9586.9|9587.4|9581.4|26
1589462700000|2020-05-14 13:25:00|9590.4|9584.4|9585.9|9579.9|9592.4|9586.4|9584.4|9578.4|103
1589463000000|2020-05-14 13:30:00|9586.4|9580.4|9599.9|9593.9|9610.9|9604.9|9583.9|9577.9|860
1589463300000|2020-05-14 13:35:00|9601.9|9595.9|9593.9|9587.9|9616.9|9610.9|9593.9|9587.9|526
1589463600000|2020-05-14 13:40:00|9592.9|9586.9|9588.9|9582.9|9594.9|9588.9|9583.9|9577.9|309
1589463900000|2020-05-14 13:45:00|9589.4|9583.4|9580.4|9574.4|9599.4|9593.4|9577.9|9571.9|193
1589464200000|2020-05-14 13:50:00|9579.9|9573.9|9570.9|9564.9|9586.4|9580.4|9566.9|9560.9|257
1589464500000|2020-05-14 13:55:00|9570.4|9564.4|9575.9|9569.9|9583.4|9577.4|9569.4|9563.4|238
1589464800000|2020-05-14 14:00:00|9575.4|9569.4|9567.4|9561.4|9580.4|9574.4|9564.9|9558.9|268
1589465100000|2020-05-14 14:05:00|9567.9|9561.9|9592.4|9586.4|9592.9|9586.9|9567.9|9561.9|177
1589465400000|2020-05-14 14:10:00|9591.9|9585.9|9588.4|9582.4|9598.4|9592.4|9586.9|9580.9|230
1589465700000|2020-05-14 14:15:00|9587.9|9581.9|9587.9|9581.9|9593.4|9587.4|9580.9|9574.9|184
1589466000000|2020-05-14 14:20:00|9587.4|9581.4|9589.9|9583.9|9595.9|9589.9|9582.4|9576.4|354
1589466300000|2020-05-14 14:25:00|9589.4|9583.4|9576.9|9570.9|9599.4|9593.4|9576.9|9570.9|323
1589466600000|2020-05-14 14:30:00|9577.4|9571.4|9584.9|9578.9|9587.4|9581.4|9576.4|9570.4|244
1589466900000|2020-05-14 14:35:00|9585.4|9579.4|9602.4|9596.4|9604.9|9598.9|9583.4|9577.4|239
1589467200000|2020-05-14 14:40:00|9602.9|9596.9|9611.9|9605.9|9617.4|9611.4|9601.4|9595.4|817
1589467500000|2020-05-14 14:45:00|9611.4|9605.4|9630.4|9624.4|9630.9|9624.9|9605.9|9599.9|350
1589467800000|2020-05-14 14:50:00|9629.9|9623.9|9640.9|9634.9|9644.4|9638.4|9624.4|9618.4|425
1589468100000|2020-05-14 14:55:00|9640.4|9634.4|9631.4|9625.4|9641.9|9635.9|9626.9|9620.9|432
1589468400000|2020-05-14 15:00:00|9630.4|9624.4|9650.4|9644.4|9655.4|9649.4|9630.4|9624.4|430
1589468700000|2020-05-14 15:05:00|9651.4|9645.4|9667.4|9661.4|9673.4|9667.4|9650.4|9644.4|465
1589469000000|2020-05-14 15:10:00|9669.4|9663.4|9658.4|9652.4|9673.4|9667.4|9657.4|9651.4|474
1589469300000|2020-05-14 15:15:00|9659.4|9653.4|9668.4|9662.4|9676.4|9670.4|9658.4|9652.4|501
1589469600000|2020-05-14 15:20:00|9667.4|9661.4|9654.4|9648.4|9668.4|9662.4|9646.4|9640.4|316
1589469900000|2020-05-14 15:25:00|9655.4|9649.4|9655.4|9649.4|9658.4|9652.4|9648.4|9642.4|357
1589470200000|2020-05-14 15:30:00|9656.4|9650.4|9657.4|9651.4|9666.4|9660.4|9652.4|9646.4|474
1589470500000|2020-05-14 15:35:00|9656.4|9650.4|9643.4|9637.4|9667.4|9661.4|9642.4|9636.4|286
1589470800000|2020-05-14 15:40:00|9644.4|9638.4|9644.4|9638.4|9650.4|9644.4|9639.4|9633.4|203
1589471100000|2020-05-14 15:45:00|9643.4|9637.4|9647.4|9641.4|9652.4|9646.4|9640.4|9634.4|367
1589471400000|2020-05-14 15:50:00|9648.4|9642.4|9671.4|9665.4|9671.4|9665.4|9644.4|9638.4|358
1589471700000|2020-05-14 15:55:00|9670.4|9664.4|9660.4|9654.4|9670.4|9664.4|9656.4|9650.4|288
1589472000000|2020-05-14 16:00:00|9659.4|9653.4|9653.4|9647.4|9668.4|9662.4|9649.4|9643.4|232
1589472300000|2020-05-14 16:05:00|9650.4|9644.4|9645.4|9639.4|9650.4|9644.4|9642.4|9636.4|67
1589472600000|2020-05-14 16:10:00|9644.4|9638.4|9650.4|9644.4|9654.4|9648.4|9643.4|9637.4|70
1589472900000|2020-05-14 16:15:00|9649.4|9643.4|9651.4|9645.4|9658.4|9652.4|9648.4|9642.4|40
1589473200000|2020-05-14 16:20:00|9653.4|9647.4|9665.4|9659.4|9667.4|9661.4|9651.4|9645.4|123
1589473500000|2020-05-14 16:25:00|9664.4|9658.4|9665.4|9659.4|9667.4|9661.4|9655.4|9649.4|154
1589473800000|2020-05-14 16:30:00|9666.4|9660.4|9666.4|9660.4|9670.4|9664.4|9665.4|9659.4|67
1589474100000|2020-05-14 16:35:00|9667.4|9661.4|9667.4|9661.4|9671.4|9665.4|9664.4|9658.4|49
1589474400000|2020-05-14 16:40:00|9664.4|9658.4|9660.4|9654.4|9664.4|9658.4|9660.4|9654.4|50
1589474700000|2020-05-14 16:45:00|9661.4|9655.4|9661.4|9655.4|9661.4|9655.4|9659.4|9653.4|19
1589475000000|2020-05-14 16:50:00|9664.4|9658.4|9680.4|9674.4|9680.4|9674.4|9664.4|9658.4|92
1589475300000|2020-05-14 16:55:00|9679.4|9673.4|9684.4|9678.4|9686.4|9680.4|9679.4|9673.4|181
1589475600000|2020-05-14 17:00:00|9685.4|9679.4|9675.4|9669.4|9686.4|9680.4|9675.4|9669.4|109
1589475900000|2020-05-14 17:05:00|9676.4|9670.4|9676.4|9670.4|9677.4|9671.4|9676.4|9670.4|15
1589476200000|2020-05-14 17:10:00|9677.4|9671.4|9672.4|9666.4|9680.4|9674.4|9671.4|9665.4|61
1589476500000|2020-05-14 17:15:00|9673.4|9667.4|9678.4|9672.4|9678.4|9672.4|9671.4|9665.4|117
1589476800000|2020-05-14 17:20:00|9679.4|9673.4|9682.4|9676.4|9683.4|9677.4|9679.4|9673.4|80
1589477100000|2020-05-14 17:25:00|9684.4|9678.4|9695.4|9689.4|9695.4|9689.4|9684.4|9678.4|154
1589477400000|2020-05-14 17:30:00|9694.4|9688.4|9691.4|9685.4|9702.4|9696.4|9691.4|9685.4|61
1589477700000|2020-05-14 17:35:00|9689.4|9683.4|9689.4|9683.4|9693.4|9687.4|9687.4|9681.4|33
1589478000000|2020-05-14 17:40:00|9685.4|9679.4|9686.4|9680.4|9688.4|9682.4|9685.4|9679.4|42
1589478300000|2020-05-14 17:45:00|9687.4|9681.4|9689.4|9683.4|9693.4|9687.4|9686.4|9680.4|35
1589478600000|2020-05-14 17:50:00|9690.4|9684.4|9684.4|9678.4|9690.4|9684.4|9683.4|9677.4|49
1589478900000|2020-05-14 17:55:00|9682.4|9676.4|9675.4|9669.4|9684.4|9678.4|9673.4|9667.4|134
1589479200000|2020-05-14 18:00:00|9674.4|9668.4|9666.4|9660.4|9674.4|9668.4|9661.4|9655.4|83
1589479500000|2020-05-14 18:05:00|9663.4|9657.4|9667.4|9661.4|9667.4|9661.4|9660.4|9654.4|27
1589479800000|2020-05-14 18:10:00|9673.4|9667.4|9676.4|9670.4|9679.4|9673.4|9670.4|9664.4|65
1589480100000|2020-05-14 18:15:00|9677.4|9671.4|9672.4|9666.4|9679.4|9673.4|9669.4|9663.4|31
1589480400000|2020-05-14 18:20:00|9677.4|9671.4|9681.4|9675.4|9682.4|9676.4|9677.4|9671.4|11
1589480700000|2020-05-14 18:25:00|9683.4|9677.4|9685.4|9679.4|9687.4|9681.4|9683.4|9677.4|47
1589481000000|2020-05-14 18:30:00|9689.4|9683.4|9675.4|9669.4|9690.4|9684.4|9675.4|9669.4|53
1589481300000|2020-05-14 18:35:00|9677.4|9671.4|9669.4|9663.4|9679.4|9673.4|9669.4|9663.4|23
1589481600000|2020-05-14 18:40:00|9673.4|9667.4|9667.4|9661.4|9675.4|9669.4|9660.4|9654.4|82
1589481900000|2020-05-14 18:45:00|9668.4|9662.4|9668.4|9662.4|9672.4|9666.4|9665.4|9659.4|61
1589482200000|2020-05-14 18:50:00|9669.4|9663.4|9676.4|9670.4|9679.4|9673.4|9669.4|9663.4|115
1589482500000|2020-05-14 18:55:00|9677.4|9671.4|9695.4|9672|9695.4|9687.4|9673.4|9667.4|144
1589482800000|2020-05-14 19:00:00|9695.7|9672.3|9708.5|9685.1|9708.6|9685.2|9689.7|9666.3|0
1589483100000|2020-05-14 19:05:00|9708.4|9685|9714|9690.6|9717|9693.6|9701.4|9678|0
1589483400000|2020-05-14 19:10:00|9713.9|9690.5|9712.8|9689.4|9717.2|9693.8|9704.8|9681.4|0
1589483700000|2020-05-14 19:15:00|9712.1|9688.7|9719.3|9695.9|9723.1|9699.7|9712|9688.6|0
1589484000000|2020-05-14 19:20:00|9719.4|9696|9730.7|9707.3|9731.7|9708.3|9713.7|9690.3|0
1589484300000|2020-05-14 19:25:00|9731.1|9707.7|9729|9705.6|9733.7|9710.3|9724.2|9700.8|0
1589484600000|2020-05-14 19:30:00|9729.1|9705.7|9721.3|9697.9|9735|9711.6|9720.8|9697.4|0
1589484900000|2020-05-14 19:35:00|9721.6|9698.2|9719.3|9695.9|9726.5|9703.1|9710.7|9687.3|0
1589485200000|2020-05-14 19:40:00|9719|9695.6|9728.6|9705.2|9728.6|9705.2|9713.9|9690.5|0
1589485500000|2020-05-14 19:45:00|9730.5|9707.1|9742.1|9718.7|9742.4|9719|9730.5|9707.1|0
1589485800000|2020-05-14 19:50:00|9742|9718.6|9754.5|9731.1|9756.3|9732.9|9741.2|9717.8|0
1589486100000|2020-05-14 19:55:00|9753|9729.6|9758.6|9735.2|9758.6|9735.2|9736.6|9713.2|0
1589486400000|2020-05-14 20:00:00|9758|9734.6|9766.4|9743|9771.8|9748.4|9755.6|9732.2|0
1589486700000|2020-05-14 20:05:00|9767|9743.6|9770.6|9747.2|9774.2|9750.8|9763.4|9740|0
1589487000000|2020-05-14 20:10:00|9770|9746.6|9757.9|9734.5|9771.8|9748.4|9756.2|9732.8|0
1589487300000|2020-05-14 20:15:00|9757.8|9734.4|9759|9735.6|9759.1|9735.7|9757.8|9734.4|0
1589487600000|2020-05-14 20:20:00|9759.1|9735.7|9758.7|9735.3|9759.4|9736|9757.6|9734.2|0
1589487900000|2020-05-14 20:25:00|9757.9|9734.5|9758.4|9735|9758.7|9735.3|9757.7|9734.3|0
1589488200000|2020-05-14 20:30:00|9757.1|9733.7|9758.9|9735.5|9763.7|9740.3|9751.7|9728.3|0
1589488500000|2020-05-14 20:35:00|9758.3|9734.9|9767.3|9743.9|9769.6|9746.2|9757.7|9734.3|0
1589488800000|2020-05-14 20:40:00|9767.8|9744.4|9764.9|9741.5|9769|9745.6|9764.3|9740.9|0
1589489100000|2020-05-14 20:45:00|9764.3|9740.9|9766.7|9743.3|9767.3|9743.9|9763.1|9739.7|0
1589489400000|2020-05-14 20:50:00|9766.1|9742.7|9763.7|9740.3|9767.8|9744.4|9762.5|9739.1|0
1589489700000|2020-05-14 20:55:00|9763.1|9739.7|9764|9740.6|9764.9|9741.5|9758.3|9734.9|0
1589490000000|2020-05-14 21:00:00|9763.9|9740.5|9763.8|9740.4|9765.1|9741.7|9762.8|9739.4|0
1589490300000|2020-05-14 21:05:00|9764|9740.6|9763.6|9740.2|9764|9740.6|9762.7|9739.3|0
1589490600000|2020-05-14 21:10:00|9763.4|9740|9765.3|9741.9|9765.3|9741.9|9763.1|9739.7|0
1589490900000|2020-05-14 21:15:00|9765.2|9741.8|9764.7|9741.3|9765.5|9742.1|9763.7|9740.3|0
1589491200000|2020-05-14 21:20:00|9764.8|9741.4|9762.1|9738.7|9764.8|9741.4|9762|9738.6|0
1589491500000|2020-05-14 21:25:00|9762.2|9738.8|9761.4|9738|9763.3|9739.9|9760.9|9737.5|0
1589491800000|2020-05-14 21:30:00|9761.1|9737.7|9760.9|9737.5|9761.5|9738.1|9760.6|9737.2|0
1589492100000|2020-05-14 21:35:00|9760.5|9737.1|9760.1|9736.7|9760.9|9737.5|9759.7|9736.3|0
1589492400000|2020-05-14 21:40:00|9760|9736.6|9761.1|9737.7|9761.1|9737.7|9759.5|9736.1|0
1589492700000|2020-05-14 21:45:00|9760.9|9737.5|9760.9|9737.5|9761.1|9737.7|9760.9|9737.5|0
1589493000000|2020-05-14 21:50:00|9761.2|9737.8|9762.9|9739.5|9763.2|9739.8|9760.5|9737.1|0
1589493300000|2020-05-14 21:55:00|9764.1|9740.7|9763.6|9740.2|9764.1|9740.7|9761.9|9738.5|0
1589493600000|2020-05-14 22:00:00|9759.5|9736.1|9758.6|9735.2|9763.4|9740|9753.5|9730.1|0
1589493900000|2020-05-14 22:05:00|9759.2|9735.8|9756.2|9732.8|9759.2|9735.8|9749.9|9726.5|0
1589494200000|2020-05-14 22:10:00|9756.5|9733.1|9763.4|9740|9765.2|9741.8|9755|9731.6|0
1589494500000|2020-05-14 22:15:00|9763.1|9739.7|9758.6|9735.2|9764.6|9741.2|9756.8|9733.4|0
1589494800000|2020-05-14 22:20:00|9758|9734.6|9760.1|9736.7|9765.2|9741.8|9756.8|9733.4|0
1589495100000|2020-05-14 22:25:00|9760.4|9737|9760.4|9737|9762.8|9739.4|9757.4|9734|0
1589495400000|2020-05-14 22:30:00|9761|9737.6|9753.8|9730.4|9761|9737.6|9752|9728.6|0
1589495700000|2020-05-14 22:35:00|9753.2|9729.8|9750.1|9726.7|9753.8|9730.4|9750.1|9726.7|0
1589496000000|2020-05-14 22:40:00|9749.9|9726.5|9751|9727.6|9755.8|9732.4|9749.3|9725.9|0
1589496300000|2020-05-14 22:45:00|9751.3|9727.9|9751|9727.6|9752.8|9729.4|9749.9|9726.5|0
1589496600000|2020-05-14 22:50:00|9750.7|9727.3|9755.5|9732.1|9755.8|9732.4|9750.7|9727.3|0
1589496900000|2020-05-14 22:55:00|9755.2|9731.8|9753.1|9729.7|9755.2|9731.8|9752.5|9729.1|0
1589497200000|2020-05-14 23:00:00|9753.4|9730|9755.2|9731.8|9755.5|9732.1|9750.4|9727|0
1589497500000|2020-05-14 23:05:00|9754.6|9731.2|9751|9727.6|9756.4|9733|9751|9727.6|0
1589497800000|2020-05-14 23:10:00|9751.6|9728.2|9755.2|9731.8|9755.8|9732.4|9751.6|9728.2|0
1589498100000|2020-05-14 23:15:00|9755.5|9732.1|9758.8|9735.4|9763.6|9740.2|9755.2|9731.8|0
1589498400000|2020-05-14 23:20:00|9759.1|9735.7|9762.8|9739.4|9763.6|9740.2|9758.8|9735.4|0
1589498700000|2020-05-14 23:25:00|9763.4|9740|9765.2|9741.8|9766.4|9743|9762.2|9738.8|0
1589499000000|2020-05-14 23:30:00|9765.5|9742.1|9771.8|9748.4|9774.7|9751.3|9765.2|9741.8|0
1589499300000|2020-05-14 23:35:00|9772.4|9749|9773.6|9750.2|9773.6|9750.2|9769.4|9746|0
1589499600000|2020-05-14 23:40:00|9774.1|9750.7|9775.6|9752.2|9775.9|9752.5|9773.6|9750.2|0
1589499900000|2020-05-14 23:45:00|9775.9|9752.5|9769.7|9746.3|9776.3|9752.9|9768.8|9745.4|0
1589500200000|2020-05-14 23:50:00|9769.4|9746|9773.6|9750.2|9773.9|9750.5|9768.5|9745.1|0
1589500500000|2020-05-14 23:55:00|9773.3|9749.9|9776.9|9753.5|9779.3|9755.9|9773.3|9749.9|0
1589500800000|2020-05-15 00:00:00|9777|9753.6|9783.9|9760.5|9786|9762.6|9777|9753.6|0
1589501100000|2020-05-15 00:05:00|9784.2|9760.8|9779.4|9756|9784.8|9761.4|9778.2|9754.8|0
1589501400000|2020-05-15 00:10:00|9779.1|9755.7|9780.6|9757.2|9782.4|9759|9778.8|9755.4|0
1589501700000|2020-05-15 00:15:00|9780|9756.6|9764.4|9741|9781.2|9757.8|9764.1|9740.7|0
1589502000000|2020-05-15 00:20:00|9764.7|9741.3|9762.2|9738.8|9770.9|9747.5|9760.4|9737|0
1589502300000|2020-05-15 00:25:00|9762.4|9739|9761.8|9738.4|9764.7|9741.3|9757.1|9733.7|0
1589502600000|2020-05-15 00:30:00|9763.5|9740.1|9770.6|9747.2|9770.9|9747.5|9759.1|9735.7|0
1589502900000|2020-05-15 00:35:00|9770.8|9747.4|9765|9741.6|9773|9749.6|9765|9741.6|0
1589503200000|2020-05-15 00:40:00|9764.4|9741|9757.7|9734.3|9764.4|9741|9755.3|9731.9|0
1589503500000|2020-05-15 00:45:00|9757.5|9734.1|9752.4|9729|9762.9|9739.5|9752.4|9729|0
1589503800000|2020-05-15 00:50:00|9752.1|9728.7|9758.4|9735|9758.8|9735.4|9750.3|9726.9|0
1589504100000|2020-05-15 00:55:00|9758.5|9735.1|9755|9731.6|9760.9|9737.5|9749.1|9725.7|0
1589504400000|2020-05-15 01:00:00|9755.3|9731.9|9749.4|9726|9760.3|9736.9|9739.1|9715.7|0
1589504700000|2020-05-15 01:05:00|9749.7|9726.3|9735.9|9712.5|9753.8|9730.4|9735.6|9712.2|0
1589505000000|2020-05-15 01:10:00|9735.6|9712.2|9734.7|9711.3|9743.2|9719.8|9727.9|9704.5|0
1589505300000|2020-05-15 01:15:00|9733.2|9709.8|9699.6|9693.6|9735.3|9719.6|9696.6|9690.6|1173
1589505600000|2020-05-15 01:20:00|9701.6|9695.6|9710.6|9704.6|9710.6|9704.6|9692.6|9686.6|685
1589505900000|2020-05-15 01:25:00|9709.6|9703.6|9709.6|9703.6|9716.6|9710.6|9704.6|9698.6|424
1589506200000|2020-05-15 01:30:00|9710.6|9704.6|9724.6|9718.6|9737.6|9731.6|9700.6|9694.6|2113
1589506500000|2020-05-15 01:35:00|9723.6|9717.6|9691.6|9685.6|9733.6|9727.6|9688.6|9682.6|1912
1589506800000|2020-05-15 01:40:00|9690.6|9684.6|9669.6|9663.6|9701.6|9695.6|9665.6|9659.6|1186
1589507100000|2020-05-15 01:45:00|9668.6|9662.6|9672.6|9666.6|9683.6|9677.6|9658.6|9652.6|1644
1589507400000|2020-05-15 01:50:00|9671.6|9665.6|9675.6|9669.6|9690.6|9684.6|9664.6|9658.6|793
1589507700000|2020-05-15 01:55:00|9676.6|9670.6|9685.6|9679.6|9689.6|9683.6|9665.6|9659.6|683
1589508000000|2020-05-15 02:00:00|9689.6|9683.6|9667.6|9661.6|9697.6|9691.6|9662.6|9656.6|2266
1589508300000|2020-05-15 02:05:00|9665.6|9659.6|9645.6|9639.6|9671.6|9665.6|9644.6|9638.6|1164
1589508600000|2020-05-15 02:10:00|9646.6|9640.6|9630.6|9624.6|9651.6|9645.6|9627.6|9621.6|1035
1589508900000|2020-05-15 02:15:00|9629.6|9623.6|9626.6|9620.6|9636.6|9630.6|9615.6|9609.6|1665
1589509200000|2020-05-15 02:20:00|9624.6|9618.6|9626.6|9620.6|9631.6|9625.6|9616.6|9610.6|787
1589509500000|2020-05-15 02:25:00|9625.6|9619.6|9623.6|9617.6|9629.6|9623.6|9605.6|9599.6|1098
1589509800000|2020-05-15 02:30:00|9625.6|9619.6|9628.6|9622.6|9631.6|9625.6|9611.6|9605.6|1145
1589510100000|2020-05-15 02:35:00|9627.6|9621.6|9650.6|9644.6|9653.6|9647.6|9620.6|9614.6|825
1589510400000|2020-05-15 02:40:00|9651.6|9645.6|9646.6|9640.6|9653.6|9647.6|9641.6|9635.6|765
1589510700000|2020-05-15 02:45:00|9647.6|9641.6|9651.6|9645.6|9659.6|9653.6|9643.6|9637.6|484
1589511000000|2020-05-15 02:50:00|9652.6|9646.6|9649.6|9643.6|9660.6|9654.6|9649.6|9643.6|462
1589511300000|2020-05-15 02:55:00|9648.6|9642.6|9650.6|9644.6|9661.6|9655.6|9642.6|9636.6|706
1589511600000|2020-05-15 03:00:00|9652.6|9646.6|9657.6|9651.6|9664.6|9658.6|9652.6|9646.6|664
1589511900000|2020-05-15 03:05:00|9658.6|9652.6|9664.6|9658.6|9668.6|9662.6|9658.6|9652.6|550
1589512200000|2020-05-15 03:10:00|9663.6|9657.6|9661.6|9655.6|9667.6|9661.6|9654.6|9648.6|400
1589512500000|2020-05-15 03:15:00|9663.6|9657.6|9670.6|9664.6|9675.6|9669.6|9663.6|9657.6|443
1589512800000|2020-05-15 03:20:00|9669.6|9663.6|9677.6|9671.6|9678.6|9672.6|9669.6|9663.6|314
1589513100000|2020-05-15 03:25:00|9678.6|9672.6|9689.6|9683.6|9692.6|9686.6|9678.6|9672.6|768
1589513400000|2020-05-15 03:30:00|9690.6|9684.6|9692.6|9686.6|9698.6|9692.6|9688.6|9682.6|655
1589513700000|2020-05-15 03:35:00|9691.6|9685.6|9703.6|9697.6|9704.6|9698.6|9689.6|9683.6|760
1589514000000|2020-05-15 03:40:00|9704.6|9698.6|9701.6|9695.6|9708.6|9702.6|9700.6|9694.6|482
1589514300000|2020-05-15 03:45:00|9702.6|9696.6|9709.6|9703.6|9714.6|9708.6|9702.6|9696.6|475
1589514600000|2020-05-15 03:50:00|9708.6|9702.6|9707.6|9701.6|9713.6|9707.6|9705.6|9699.6|349
1589514900000|2020-05-15 03:55:00|9709.6|9703.6|9717.6|9711.6|9717.6|9711.6|9709.6|9703.6|299
1589515200000|2020-05-15 04:00:00|9722.6|9716.6|9727.2|9703.8|9734.2|9716.6|9722.6|9701.4|0
1589515500000|2020-05-15 04:05:00|9727.3|9703.9|9727.5|9704.1|9730.4|9707|9724.2|9700.8|0
1589515800000|2020-05-15 04:10:00|9727.2|9703.8|9727.8|9704.4|9732.5|9709.1|9721.9|9698.5|0
1589516100000|2020-05-15 04:15:00|9728.6|9705.2|9724.7|9701.3|9729.8|9706.4|9721.3|9697.9|0
1589516400000|2020-05-15 04:20:00|9724.5|9701.1|9728.9|9705.5|9729.4|9706|9724.2|9700.8|0
1589516700000|2020-05-15 04:25:00|9729.2|9705.8|9722.2|9698.8|9729.2|9705.8|9719.8|9696.4|0
1589517000000|2020-05-15 04:30:00|9722.3|9698.9|9730.7|9707.3|9731.3|9707.9|9720.3|9696.9|0
1589517300000|2020-05-15 04:35:00|9730.9|9707.5|9729.3|9705.9|9732.2|9708.8|9726.9|9703.5|0
1589517600000|2020-05-15 04:40:00|9729|9705.6|9731.6|9708.2|9734.2|9710.8|9728.7|9705.3|0
1589517900000|2020-05-15 04:45:00|9731.3|9707.9|9739.8|9716.4|9740.1|9716.7|9725.7|9702.3|0
1589518200000|2020-05-15 04:50:00|9740.1|9716.7|9737.2|9713.8|9743.1|9719.7|9734.2|9710.8|0
1589518500000|2020-05-15 04:55:00|9736.9|9713.5|9736.9|9713.5|9737.5|9714.1|9734|9710.6|3
1589518800000|2020-05-15 05:00:00|9725.6|9719.6|9734.6|9728.6|9744.6|9738.6|9721.6|9715.6|1719
1589519100000|2020-05-15 05:05:00|9735.6|9729.6|9731.6|9725.6|9753.6|9747.6|9731.6|9725.6|803
1589519400000|2020-05-15 05:10:00|9730.6|9724.6|9732.6|9726.6|9735.6|9729.6|9726.6|9720.6|536
1589519700000|2020-05-15 05:15:00|9731.6|9725.6|9729.6|9723.6|9732.6|9726.6|9724.6|9718.6|309
1589520000000|2020-05-15 05:20:00|9728.6|9722.6|9718.6|9712.6|9730.6|9724.6|9715.6|9709.6|403
1589520300000|2020-05-15 05:25:00|9717.6|9711.6|9710.6|9704.6|9724.6|9718.6|9709.6|9703.6|390
1589520600000|2020-05-15 05:30:00|9711.6|9705.6|9711.6|9705.6|9715.6|9709.6|9705.6|9699.6|448
1589520900000|2020-05-15 05:35:00|9710.6|9704.6|9698.6|9692.6|9712.6|9706.6|9698.6|9692.6|440
1589521200000|2020-05-15 05:40:00|9699.6|9693.6|9698.6|9692.6|9702.6|9696.6|9694.6|9688.6|343
1589521500000|2020-05-15 05:45:00|9699.6|9693.6|9697.6|9691.6|9703.6|9697.6|9695.6|9689.6|382
1589521800000|2020-05-15 05:50:00|9696.6|9690.6|9698.6|9692.6|9701.6|9695.6|9694.6|9688.6|594
1589522100000|2020-05-15 05:55:00|9697.6|9691.6|9689.6|9683.6|9699.6|9693.6|9689.6|9683.6|366
1589522400000|2020-05-15 06:00:00|9688.6|9682.6|9698.6|9692.6|9701.6|9695.6|9683.6|9677.6|609
1589522700000|2020-05-15 06:05:00|9697.6|9691.6|9690.6|9684.6|9698.6|9692.6|9685.6|9679.6|2516
1589523000000|2020-05-15 06:10:00|9691.6|9685.6|9687.6|9681.6|9692.6|9686.6|9684.6|9678.6|357
1589523300000|2020-05-15 06:15:00|9686.6|9680.6|9690.6|9684.6|9691.6|9685.6|9682.6|9676.6|355
1589523600000|2020-05-15 06:20:00|9689.6|9683.6|9680.6|9674.6|9692.6|9686.6|9680.6|9674.6|417
1589523900000|2020-05-15 06:25:00|9681.6|9675.6|9679.6|9673.6|9686.6|9680.6|9678.6|9672.6|354
1589524200000|2020-05-15 06:30:00|9678.6|9672.6|9675.6|9669.6|9679.6|9673.6|9672.6|9666.6|547
1589524500000|2020-05-15 06:35:00|9674.6|9668.6|9672.6|9666.6|9678.6|9672.6|9666.6|9660.6|868
1589524800000|2020-05-15 06:40:00|9671.6|9665.6|9671.6|9665.6|9674.6|9668.6|9666.6|9660.6|546
1589525100000|2020-05-15 06:45:00|9670.6|9664.6|9676.6|9670.6|9678.6|9672.6|9668.6|9662.6|369
1589525400000|2020-05-15 06:50:00|9675.6|9669.6|9677.6|9671.6|9678.6|9672.6|9666.6|9660.6|443
1589525700000|2020-05-15 06:55:00|9676.6|9670.6|9677.6|9671.6|9681.6|9675.6|9673.6|9667.6|440
1589526000000|2020-05-15 07:00:00|9678.6|9672.6|9693.6|9687.6|9699.6|9693.6|9678.6|9672.6|796
1589526300000|2020-05-15 07:05:00|9692.6|9686.6|9699.6|9693.6|9702.6|9696.6|9689.6|9683.6|1324
1589526600000|2020-05-15 07:10:00|9700.6|9694.6|9697.6|9691.6|9703.6|9697.6|9693.6|9687.6|386
1589526900000|2020-05-15 07:15:00|9696.6|9690.6|9689.6|9683.6|9701.6|9695.6|9685.6|9679.6|979
1589527200000|2020-05-15 07:20:00|9690.6|9684.6|9687.6|9681.6|9691.6|9685.6|9684.6|9678.6|511
1589527500000|2020-05-15 07:25:00|9688.6|9682.6|9689.6|9683.6|9699.6|9693.6|9688.6|9682.6|701
1589527800000|2020-05-15 07:30:00|9690.6|9684.6|9682.6|9676.6|9691.6|9685.6|9681.6|9675.6|512
1589528100000|2020-05-15 07:35:00|9681.6|9675.6|9680.6|9674.6|9681.6|9675.6|9675.6|9669.6|1035
1589528400000|2020-05-15 07:40:00|9681.6|9675.6|9684.6|9678.6|9686.6|9680.6|9680.6|9674.6|730
1589528700000|2020-05-15 07:45:00|9685.6|9679.6|9675.6|9669.6|9687.6|9681.6|9675.6|9669.6|885
1589529000000|2020-05-15 07:50:00|9677.6|9671.6|9685.6|9679.6|9685.6|9679.6|9676.6|9670.6|801
1589529300000|2020-05-15 07:55:00|9684.6|9678.6|9689.6|9683.6|9691.6|9685.6|9683.6|9677.6|1563
1589529600000|2020-05-15 08:00:00|9687.1|9681.1|9689.1|9683.1|9690.1|9684.1|9681.1|9675.1|1602
1589529900000|2020-05-15 08:05:00|9688.1|9682.1|9677.1|9671.1|9688.1|9682.1|9662.1|9656.1|2842
1589530200000|2020-05-15 08:10:00|9676.1|9670.1|9688.1|9682.1|9692.1|9686.1|9676.1|9670.1|1908
1589530500000|2020-05-15 08:15:00|9690.1|9684.1|9693.1|9687.1|9695.1|9689.1|9687.1|9681.1|1138
1589530800000|2020-05-15 08:20:00|9694.1|9688.1|9678.1|9672.1|9697.1|9691.1|9678.1|9672.1|893
1589531100000|2020-05-15 08:25:00|9679.1|9673.1|9682.1|9676.1|9689.1|9683.1|9678.1|9672.1|940
1589531400000|2020-05-15 08:30:00|9690.7|9667.3|9692.4|9669|9697.8|9674.4|9690.5|9667.1|0
1589531700000|2020-05-15 08:35:00|9692.7|9669.3|9680.7|9657.3|9698.5|9675.1|9680.4|9657|0
1589532000000|2020-05-15 08:40:00|9681|9657.6|9688.3|9664.9|9691.8|9668.4|9679|9655.6|0
1589532300000|2020-05-15 08:45:00|9688.6|9665.2|9685.4|9662|9688.6|9665.2|9678.7|9655.3|0
1589532600000|2020-05-15 08:50:00|9685.1|9661.7|9690.4|9667|9693.6|9670.2|9682.5|9659.1|0
1589532900000|2020-05-15 08:55:00|9690.1|9666.7|9698.2|9674.8|9700.2|9676.8|9689.8|9666.4|0
1589533200000|2020-05-15 09:00:00|9700.2|9676.8|9701.4|9678|9703.7|9680.3|9698.2|9674.8|0
1589533500000|2020-05-15 09:05:00|9701.7|9678.3|9710.4|9687|9711|9687.6|9701.4|9678|0
1589533800000|2020-05-15 09:10:00|9710.1|9686.7|9704|9680.6|9717.1|9693.7|9701.4|9678|0
1589534100000|2020-05-15 09:15:00|9705.8|9682.4|9688.1|9682.1|9705.9|9685.1|9681.6|9675.6|224
1589534400000|2020-05-15 09:20:00|9688.6|9682.6|9674.1|9668.1|9690.6|9684.6|9672.6|9666.6|125
1589534700000|2020-05-15 09:25:00|9673.6|9667.6|9681.6|9675.6|9682.1|9676.1|9673.1|9667.1|107
1589535000000|2020-05-15 09:30:00|9682.1|9676.1|9678.6|9672.6|9684.1|9678.1|9677.1|9671.1|60
1589535300000|2020-05-15 09:35:00|9679.1|9673.1|9671.6|9665.6|9680.6|9674.6|9671.6|9665.6|69
1589535600000|2020-05-15 09:40:00|9671.1|9665.1|9666.6|9660.6|9673.1|9667.1|9666.1|9660.1|109
1589535900000|2020-05-15 09:45:00|9666.1|9660.1|9661.6|9655.6|9668.6|9662.6|9659.1|9653.1|128
1589536200000|2020-05-15 09:50:00|9662.1|9656.1|9665.1|9659.1|9668.6|9662.6|9662.1|9656.1|60
1589536500000|2020-05-15 09:55:00|9664.6|9658.6|9664.1|9658.1|9666.1|9660.1|9660.6|9654.6|75
1589536800000|2020-05-15 10:00:00|9663.6|9657.6|9661.6|9655.6|9664.6|9658.6|9653.1|9647.1|90
1589537100000|2020-05-15 10:05:00|9662.1|9656.1|9671.1|9665.1|9671.1|9665.1|9660.1|9654.1|97
1589537400000|2020-05-15 10:10:00|9670.6|9664.6|9671.1|9665.1|9674.6|9668.6|9668.6|9662.6|65
1589537700000|2020-05-15 10:15:00|9670.6|9664.6|9669.6|9663.6|9676.6|9670.6|9669.1|9663.1|44
1589538000000|2020-05-15 10:20:00|9669.1|9663.1|9665.1|9659.1|9670.6|9664.6|9663.6|9657.6|110
1589538300000|2020-05-15 10:25:00|9665.6|9659.6|9660.6|9654.6|9667.6|9661.6|9660.1|9654.1|34
1589538600000|2020-05-15 10:30:00|9661.1|9655.1|9629.1|9623.1|9661.1|9655.1|9628.6|9622.6|259
1589538900000|2020-05-15 10:35:00|9628.6|9622.6|9626.1|9620.1|9634.6|9628.6|9623.6|9617.6|190
1589539200000|2020-05-15 10:40:00|9625.6|9619.6|9629.1|9623.1|9630.1|9624.1|9615.6|9609.6|199
1589539500000|2020-05-15 10:45:00|9628.6|9622.6|9636.1|9630.1|9636.6|9630.6|9625.6|9619.6|148
1589539800000|2020-05-15 10:50:00|9635.6|9629.6|9624.6|9618.6|9635.6|9629.6|9623.6|9617.6|120
1589540100000|2020-05-15 10:55:00|9624.1|9618.1|9615.6|9609.6|9626.6|9620.6|9612.1|9606.1|101
1589540400000|2020-05-15 11:00:00|9617.1|9611.1|9596.1|9590.1|9617.1|9611.1|9594.6|9588.6|295
1589540700000|2020-05-15 11:05:00|9595.6|9589.6|9599.1|9593.1|9600.6|9594.6|9588.6|9582.6|283
1589541000000|2020-05-15 11:10:00|9599.6|9593.6|9603.1|9597.1|9604.1|9598.1|9596.6|9590.6|101
1589541300000|2020-05-15 11:15:00|9602.6|9596.6|9605.1|9599.1|9610.6|9604.6|9602.6|9596.6|101
1589541600000|2020-05-15 11:20:00|9604.6|9598.6|9607.1|9601.1|9607.6|9601.6|9594.1|9588.1|106
1589541900000|2020-05-15 11:25:00|9606.6|9600.6|9605.6|9599.6|9609.6|9603.6|9602.6|9596.6|124
1589542200000|2020-05-15 11:30:00|9605.1|9599.1|9594.1|9588.1|9607.1|9601.1|9590.6|9584.6|74
1589542500000|2020-05-15 11:35:00|9593.6|9587.6|9591.6|9585.6|9601.1|9595.1|9591.1|9585.1|47
1589542800000|2020-05-15 11:40:00|9591.1|9585.1|9586.1|9580.1|9591.1|9585.1|9581.1|9575.1|168
1589543100000|2020-05-15 11:45:00|9585.6|9579.6|9590.1|9584.1|9593.6|9587.6|9584.6|9578.6|100
1589543400000|2020-05-15 11:50:00|9589.6|9583.6|9583.6|9577.6|9593.6|9587.6|9579.6|9573.6|188
1589543700000|2020-05-15 11:55:00|9583.1|9577.1|9576.6|9570.6|9585.6|9579.6|9575.1|9569.1|256
1589544000000|2020-05-15 12:00:00|9577.1|9571.1|9565.1|9559.1|9578.6|9572.6|9563.1|9557.1|348
1589544300000|2020-05-15 12:05:00|9564.6|9558.6|9573.6|9567.6|9576.6|9570.6|9563.1|9557.1|321
1589544600000|2020-05-15 12:10:00|9574.1|9568.1|9576.6|9570.6|9581.1|9575.1|9569.6|9563.6|224
1589544900000|2020-05-15 12:15:00|9576.1|9570.1|9577.1|9571.1|9580.6|9574.6|9571.1|9565.1|120
1589545200000|2020-05-15 12:20:00|9577.6|9571.6|9582.6|9576.6|9585.1|9579.1|9573.6|9567.6|92
1589545500000|2020-05-15 12:25:00|9581.1|9575.1|9574.6|9568.6|9582.1|9576.1|9573.1|9567.1|172
1589545800000|2020-05-15 12:30:00|9574.1|9568.1|9561.6|9555.6|9574.1|9568.1|9557.6|9551.6|195
1589546100000|2020-05-15 12:35:00|9561.1|9555.1|9568.6|9562.6|9570.6|9564.6|9557.6|9551.6|129
1589546400000|2020-05-15 12:40:00|9569.1|9563.1|9570.1|9564.1|9578.6|9572.6|9566.6|9560.6|122
1589546700000|2020-05-15 12:45:00|9569.6|9563.6|9571.6|9565.6|9575.6|9569.6|9567.6|9561.6|63
1589547000000|2020-05-15 12:50:00|9571.1|9565.1|9577.1|9571.1|9579.6|9573.6|9569.6|9563.6|59
1589547300000|2020-05-15 12:55:00|9578.1|9572.1|9582.1|9576.1|9583.6|9577.6|9578.1|9572.1|51
1589547600000|2020-05-15 13:00:00|9581.6|9575.6|9573.1|9567.1|9587.1|9581.1|9570.1|9564.1|75
1589547900000|2020-05-15 13:05:00|9572.6|9566.6|9574.1|9568.1|9578.1|9572.1|9569.1|9563.1|61
1589548200000|2020-05-15 13:10:00|9574.6|9568.6|9576.6|9570.6|9579.1|9573.1|9570.1|9564.1|46
1589548500000|2020-05-15 13:15:00|9576.1|9570.1|9581.6|9575.6|9583.1|9577.1|9574.6|9568.6|71
1589548800000|2020-05-15 13:20:00|9582.1|9576.1|9578.1|9572.1|9584.1|9578.1|9577.6|9571.6|76
1589549100000|2020-05-15 13:25:00|9578.6|9572.6|9574.1|9568.1|9580.6|9574.6|9569.6|9563.6|88
1589549400000|2020-05-15 13:30:00|9573.6|9567.6|9577.1|9571.1|9591.6|9585.6|9572.6|9566.6|347
1589549700000|2020-05-15 13:35:00|9577.6|9571.6|9590.1|9584.1|9591.1|9585.1|9568.6|9562.6|286
1589550000000|2020-05-15 13:40:00|9590.6|9584.6|9598.1|9592.1|9603.1|9597.1|9581.6|9575.6|218
1589550300000|2020-05-15 13:45:00|9597.6|9591.6|9593.6|9587.6|9599.6|9593.6|9588.1|9582.1|179
1589550600000|2020-05-15 13:50:00|9594.1|9588.1|9606.1|9600.1|9610.6|9604.6|9590.6|9584.6|222
1589550900000|2020-05-15 13:55:00|9605.6|9599.6|9599.1|9593.1|9606.6|9600.6|9597.6|9591.6|138
1589551200000|2020-05-15 14:00:00|9600.1|9594.1|9588.6|9582.6|9606.1|9600.1|9587.6|9581.6|147
1589551500000|2020-05-15 14:05:00|9587.6|9581.6|9598.1|9592.1|9598.6|9592.6|9587.1|9581.1|172
1589551800000|2020-05-15 14:10:00|9597.6|9591.6|9613.1|9607.1|9613.6|9607.6|9595.1|9589.1|192
1589552100000|2020-05-15 14:15:00|9612.6|9606.6|9612.1|9606.1|9619.6|9613.6|9612.1|9606.1|291
1589552400000|2020-05-15 14:20:00|9612.6|9606.6|9602.6|9596.6|9616.6|9610.6|9602.6|9596.6|81
1589552700000|2020-05-15 14:25:00|9602.1|9596.1|9604.1|9598.1|9607.6|9601.6|9600.6|9594.6|131
1589553000000|2020-05-15 14:30:00|9603.6|9597.6|9598.1|9592.1|9608.1|9602.1|9597.1|9591.1|61
1589553300000|2020-05-15 14:35:00|9597.6|9591.6|9605.6|9599.6|9609.6|9603.6|9590.6|9584.6|145
1589553600000|2020-05-15 14:40:00|9605.1|9599.1|9605.1|9599.1|9609.6|9603.6|9597.6|9591.6|119
1589553900000|2020-05-15 14:45:00|9604.6|9598.6|9603.1|9597.1|9608.6|9602.6|9600.6|9594.6|78
1589554200000|2020-05-15 14:50:00|9602.6|9596.6|9584.1|9578.1|9602.6|9596.6|9582.6|9576.6|79
1589554500000|2020-05-15 14:55:00|9585.1|9579.1|9582.1|9576.1|9586.1|9580.1|9578.1|9572.1|106
1589554800000|2020-05-15 15:00:00|9581.1|9575.1|9565.1|9559.1|9583.1|9577.1|9564.1|9558.1|216
1589555100000|2020-05-15 15:05:00|9564.1|9558.1|9571.1|9565.1|9572.1|9566.1|9563.1|9557.1|238
1589555400000|2020-05-15 15:10:00|9569.1|9563.1|9572.1|9566.1|9572.1|9566.1|9560.1|9554.1|189
1589555700000|2020-05-15 15:15:00|9571.1|9565.1|9572.1|9566.1|9574.1|9568.1|9566.1|9560.1|202
1589556000000|2020-05-15 15:20:00|9571.1|9565.1|9577.1|9571.1|9579.1|9573.1|9567.1|9561.1|177
1589556300000|2020-05-15 15:25:00|9576.1|9570.1|9573.1|9567.1|9578.1|9572.1|9572.1|9566.1|169
1589556600000|2020-05-15 15:30:00|9572.1|9566.1|9577.1|9571.1|9580.1|9574.1|9569.1|9563.1|191
1589556900000|2020-05-15 15:35:00|9576.1|9570.1|9575.1|9569.1|9583.1|9577.1|9569.1|9563.1|606
1589557200000|2020-05-15 15:40:00|9576.1|9570.1|9574.1|9568.1|9579.1|9573.1|9570.1|9564.1|186
1589557500000|2020-05-15 15:45:00|9572.1|9566.1|9570.1|9564.1|9576.1|9570.1|9570.1|9564.1|46
1589557800000|2020-05-15 15:50:00|9568.1|9562.1|9571.1|9565.1|9572.1|9566.1|9568.1|9562.1|37
1589558100000|2020-05-15 15:55:00|9572.1|9566.1|9579.1|9573.1|9580.1|9574.1|9571.1|9565.1|36
1589558400000|2020-05-15 16:00:00|9577.1|9571.1|9588.1|9582.1|9590.1|9584.1|9577.1|9571.1|82
1589558700000|2020-05-15 16:05:00|9586.1|9580.1|9590.1|9584.1|9591.1|9585.1|9585.1|9579.1|105
1589559000000|2020-05-15 16:10:00|9591.1|9585.1|9589.1|9583.1|9591.1|9585.1|9588.1|9582.1|73
1589559300000|2020-05-15 16:15:00|9591.1|9585.1|9593.1|9587.1|9594.1|9588.1|9589.1|9583.1|50
1589559600000|2020-05-15 16:20:00|9594.1|9588.1|9600.1|9594.1|9604.1|9598.1|9594.1|9588.1|154
1589559900000|2020-05-15 16:25:00|9599.1|9593.1|9603.1|9597.1|9603.1|9597.1|9599.1|9593.1|176
1589560200000|2020-05-15 16:30:00|9601.1|9595.1|9602.1|9596.1|9602.1|9596.1|9596.1|9590.1|132
1589560500000|2020-05-15 16:35:00|9601.1|9595.1|9595.1|9589.1|9602.1|9596.1|9595.1|9589.1|65
1589560800000|2020-05-15 16:40:00|9597.1|9591.1|9595.1|9589.1|9603.1|9597.1|9595.1|9589.1|49
1589561100000|2020-05-15 16:45:00|9594.1|9588.1|9590.1|9584.1|9596.1|9590.1|9585.1|9579.1|96
1589561400000|2020-05-15 16:50:00|9588.1|9582.1|9591.1|9585.1|9593.1|9587.1|9587.1|9581.1|37
1589561700000|2020-05-15 16:55:00|9589.1|9583.1|9595.1|9589.1|9595.1|9589.1|9583.1|9577.1|99
1589562000000|2020-05-15 17:00:00|9594.1|9588.1|9605.1|9599.1|9610.1|9604.1|9593.1|9587.1|133
1589562300000|2020-05-15 17:05:00|9603.1|9597.1|9601.1|9595.1|9603.1|9597.1|9597.1|9591.1|46
1589562600000|2020-05-15 17:10:00|9603.1|9597.1|9607.1|9601.1|9609.1|9603.1|9602.1|9596.1|73
1589562900000|2020-05-15 17:15:00|9606.1|9600.1|9597.1|9591.1|9608.1|9602.1|9596.1|9590.1|54
1589563200000|2020-05-15 17:20:00|9598.1|9592.1|9598.1|9592.1|9599.1|9593.1|9597.1|9591.1|15
1589563500000|2020-05-15 17:25:00|9599.1|9593.1|9601.1|9595.1|9604.1|9598.1|9597.1|9591.1|27
1589563800000|2020-05-15 17:30:00|9598.1|9592.1|9594.1|9588.1|9598.1|9592.1|9592.1|9586.1|61
1589564100000|2020-05-15 17:35:00|9593.1|9587.1|9598.1|9592.1|9599.1|9593.1|9592.1|9586.1|59
1589564400000|2020-05-15 17:40:00|9599.1|9593.1|9592.1|9586.1|9603.1|9597.1|9592.1|9586.1|140
1589564700000|2020-05-15 17:45:00|9594.1|9588.1|9586.1|9580.1|9594.1|9588.1|9584.1|9578.1|51
1589565000000|2020-05-15 17:50:00|9584.1|9578.1|9591.1|9585.1|9595.1|9589.1|9584.1|9578.1|49
1589565300000|2020-05-15 17:55:00|9590.1|9584.1|9591.1|9585.1|9592.1|9586.1|9589.1|9583.1|61
1589565600000|2020-05-15 18:00:00|9592.1|9586.1|9604.1|9598.1|9605.1|9599.1|9592.1|9586.1|86
1589565900000|2020-05-15 18:05:00|9603.1|9597.1|9598.1|9592.1|9603.1|9597.1|9598.1|9592.1|67
1589566200000|2020-05-15 18:10:00|9597.1|9591.1|9594.1|9588.1|9597.1|9591.1|9593.1|9587.1|46
1589566500000|2020-05-15 18:15:00|9592.1|9586.1|9596.1|9590.1|9602.1|9596.1|9592.1|9586.1|33
1589566800000|2020-05-15 18:20:00|9597.1|9591.1|9595.1|9589.1|9599.1|9593.1|9595.1|9589.1|49
1589567100000|2020-05-15 18:25:00|9594.1|9588.1|9595.1|9589.1|9596.1|9590.1|9591.1|9585.1|58
1589567400000|2020-05-15 18:30:00|9594.1|9588.1|9592.1|9586.1|9599.1|9593.1|9591.1|9585.1|282
1589567700000|2020-05-15 18:35:00|9593.1|9587.1|9586.1|9580.1|9593.1|9587.1|9583.1|9577.1|121
1589568000000|2020-05-15 18:40:00|9589.1|9583.1|9585.1|9579.1|9591.1|9585.1|9584.1|9578.1|34
1589568300000|2020-05-15 18:45:00|9584.1|9578.1|9591.1|9585.1|9591.1|9585.1|9583.1|9577.1|136
1589568600000|2020-05-15 18:50:00|9592.1|9586.1|9589.1|9583.1|9596.1|9590.1|9587.1|9581.1|139
1589568900000|2020-05-15 18:55:00|9593.1|9587.1|9590|9566.6|9593.1|9587.1|9584.1|9566.6|86
1589569200000|2020-05-15 19:00:00|9590.3|9566.9|9601.1|9577.7|9605|9581.6|9588.9|9565.5|0
1589569500000|2020-05-15 19:05:00|9601|9577.6|9605.2|9581.8|9605.2|9581.8|9598.9|9575.5|0
1589569800000|2020-05-15 19:10:00|9605.9|9582.5|9606.2|9582.8|9606.3|9582.9|9599.9|9576.5|0
1589570100000|2020-05-15 19:15:00|9606|9582.6|9606.3|9582.9|9609|9585.6|9600.5|9577.1|0
1589570400000|2020-05-15 19:20:00|9606.5|9583.1|9605.9|9582.5|9611|9587.6|9603.5|9580.1|0
1589570700000|2020-05-15 19:25:00|9605.8|9582.4|9609.5|9586.1|9613.1|9589.7|9605.1|9581.7|0
1589571000000|2020-05-15 19:30:00|9608.8|9585.4|9612.8|9589.4|9615.3|9591.9|9608.7|9585.3|0
1589571300000|2020-05-15 19:35:00|9612.7|9589.3|9599.8|9576.4|9614.1|9590.7|9599.4|9576|0
1589571600000|2020-05-15 19:40:00|9600.1|9576.7|9601.3|9577.9|9601.3|9577.9|9594.5|9571.1|0
1589571900000|2020-05-15 19:45:00|9601.2|9577.8|9617.7|9594.3|9618.3|9594.9|9601|9577.6|0
1589572200000|2020-05-15 19:50:00|9616.7|9593.3|9618.2|9594.8|9622.7|9599.3|9610.7|9587.3|0
1589572500000|2020-05-15 19:55:00|9618.1|9594.7|9631.2|9607.8|9631.2|9607.8|9616.6|9593.2|0
1589572800000|2020-05-15 20:00:00|9631.8|9608.4|9614.1|9590.7|9632.3|9608.9|9613|9589.6|0
1589573100000|2020-05-15 20:05:00|9614.4|9591|9611.8|9588.4|9618.3|9594.9|9608.3|9584.9|0
1589573400000|2020-05-15 20:10:00|9611.2|9587.8|9601.6|9578.2|9611.8|9588.4|9599.5|9576.1|0
1589573700000|2020-05-15 20:15:00|9601.7|9578.3|9606.3|9582.9|9606.3|9582.9|9600.5|9577.1|0
1589574000000|2020-05-15 20:20:00|9606|9582.6|9603.2|9579.8|9606.7|9583.3|9603.2|9579.8|0
1589574300000|2020-05-15 20:25:00|9603|9579.6|9604.2|9580.8|9604.2|9580.8|9602.3|9578.9|0
1589574600000|2020-05-15 20:30:00|9603.3|9579.9|9612.7|9589.3|9616.8|9593.4|9603.3|9579.9|0
1589574900000|2020-05-15 20:35:00|9612.1|9588.7|9618|9594.6|9618|9594.6|9611.5|9588.1|0
1589575200000|2020-05-15 20:40:00|9617.4|9594|9612.1|9588.7|9618.5|9595.1|9608.6|9585.2|0
1589575500000|2020-05-15 20:45:00|9612.7|9589.3|9616.8|9593.4|9618|9594.6|9610.3|9586.9|0
1589575800000|2020-05-15 20:50:00|9615.6|9592.2|9618|9594.6|9619.1|9595.7|9615|9591.6|0
1589576100000|2020-05-15 20:55:00|9618.5|9595.1|9621|9597.6|9622.1|9598.7|9617.4|9594|0
1589752800000|2020-05-17 22:00:00|9622.5|9599.1|9613.7|9590.3|9625.4|9602|9611.4|9588|0
1589753100000|2020-05-17 22:05:00|9614|9590.6|9618.7|9595.3|9621.9|9598.5|9611.4|9588|0
1589753400000|2020-05-17 22:10:00|9618.4|9595|9618.4|9595|9621.3|9597.9|9614.9|9591.5|0
1589753700000|2020-05-17 22:15:00|9617.8|9594.4|9616.6|9593.2|9618.4|9595|9611.9|9588.5|0
1589754000000|2020-05-17 22:20:00|9616.3|9592.9|9624.3|9600.9|9624.3|9600.9|9616|9592.6|0
1589754300000|2020-05-17 22:25:00|9624.9|9601.5|9624.9|9601.5|9627.8|9604.4|9621.9|9598.5|0
1589754600000|2020-05-17 22:30:00|9625.4|9602|9620.7|9597.3|9626|9602.6|9617.8|9594.4|0
1589754900000|2020-05-17 22:35:00|9621.3|9597.9|9625.7|9602.3|9627.2|9603.8|9620.7|9597.3|0
1589755200000|2020-05-17 22:40:00|9625.4|9602|9628.9|9605.5|9631.2|9607.8|9625.4|9602|0
1589755500000|2020-05-17 22:45:00|9629.5|9606.1|9651.8|9628.4|9651.8|9628.4|9629.5|9606.1|0
1589755800000|2020-05-17 22:50:00|9651.5|9628.1|9652.3|9628.9|9663.5|9640.1|9646.4|9623|0
1589756100000|2020-05-17 22:55:00|9652.6|9629.2|9651.7|9628.3|9660|9636.6|9649.4|9626|0
1589756400000|2020-05-17 23:00:00|9652.3|9628.9|9658.8|9635.4|9661.7|9638.3|9650|9626.6|0
1589756700000|2020-05-17 23:05:00|9659.1|9635.7|9656.8|9633.4|9660|9636.6|9651.7|9628.3|0
1589757000000|2020-05-17 23:10:00|9657.4|9634|9653.9|9630.5|9657.4|9634|9652.1|9628.7|0
1589757300000|2020-05-17 23:15:00|9653|9629.6|9659.7|9636.3|9660.9|9637.5|9650.9|9627.5|0
1589757600000|2020-05-17 23:20:00|9659.1|9635.7|9663.3|9639.9|9665.7|9642.3|9656.8|9633.4|0
1589757900000|2020-05-17 23:25:00|9663.9|9640.5|9659.8|9636.4|9664.5|9641.1|9658.9|9635.5|0
1589758200000|2020-05-17 23:30:00|9660.4|9637|9656.9|9633.5|9660.4|9637|9651|9627.6|0
1589758500000|2020-05-17 23:35:00|9657.5|9634.1|9652.2|9628.8|9657.5|9634.1|9651.9|9628.5|0
1589758800000|2020-05-17 23:40:00|9652.8|9629.4|9654|9630.6|9657.5|9634.1|9652.5|9629.1|0
1589759100000|2020-05-17 23:45:00|9653.4|9630|9655.1|9631.7|9659.2|9635.8|9651|9627.6|0
1589759400000|2020-05-17 23:50:00|9655.7|9632.3|9659.2|9635.8|9661.6|9638.2|9655.7|9632.3|0
1589759700000|2020-05-17 23:55:00|9659.5|9636.1|9654|9630.6|9659.8|9636.4|9654|9630.6|0
1589760000000|2020-05-18 00:00:00|9654.6|9631.2|9648.7|9625.3|9656.3|9632.9|9646.9|9623.5|0
1589760300000|2020-05-18 00:05:00|9648.1|9624.7|9651.6|9628.2|9653.7|9630.3|9646.9|9623.5|0
1589760600000|2020-05-18 00:10:00|9650.7|9627.3|9649.9|9626.5|9653.4|9630|9646.9|9623.5|0
1589760900000|2020-05-18 00:15:00|9649.3|9625.9|9671.5|9648.1|9672.1|9648.7|9649.3|9625.9|0
1589761200000|2020-05-18 00:20:00|9671.3|9647.9|9673.3|9649.9|9675.1|9651.7|9669.2|9645.8|0
1589761500000|2020-05-18 00:25:00|9673.1|9649.7|9674.5|9651.1|9679.4|9656|9671|9647.6|0
1589761800000|2020-05-18 00:30:00|9674.2|9650.8|9674.5|9651.1|9677.1|9653.7|9670.1|9646.7|0
1589762100000|2020-05-18 00:35:00|9674.7|9651.3|9671.3|9647.9|9675.6|9652.2|9671|9647.6|0
1589762400000|2020-05-18 00:40:00|9671|9647.6|9671.4|9648|9674.2|9650.8|9670.7|9647.3|0
1589762700000|2020-05-18 00:45:00|9671.3|9647.9|9670.4|9647|9672.1|9648.7|9669.2|9645.8|0
1589763000000|2020-05-18 00:50:00|9670.2|9646.8|9667.2|9643.8|9672.4|9649|9666.3|9642.9|0
1589763300000|2020-05-18 00:55:00|9667|9643.6|9663.5|9640.1|9671.5|9648.1|9661.6|9638.2|0
1589763600000|2020-05-18 01:00:00|9663.6|9640.2|9658.9|9635.5|9666.5|9643.1|9649.2|9625.8|0
1589763900000|2020-05-18 01:05:00|9659.2|9635.8|9656.7|9633.3|9660.3|9636.9|9656.5|9633.1|0
1589764200000|2020-05-18 01:10:00|9656.5|9633.1|9659.3|9635.9|9660|9636.6|9656.5|9633.1|0
1589764500000|2020-05-18 01:15:00|9659|9635.6|9668.6|9662.6|9689.6|9683.6|9651.6|9635.6|1667
1589764800000|2020-05-18 01:20:00|9669.6|9663.6|9673.6|9667.6|9675.6|9669.6|9665.6|9659.6|779
1589765100000|2020-05-18 01:25:00|9675.6|9669.6|9679.6|9673.6|9688.6|9682.6|9672.6|9666.6|775
1589765400000|2020-05-18 01:30:00|9678.6|9672.6|9642.6|9636.6|9680.6|9674.6|9635.6|9629.6|2933
1589765700000|2020-05-18 01:35:00|9641.6|9635.6|9686.6|9680.6|9686.6|9680.6|9627.6|9621.6|1754
1589766000000|2020-05-18 01:40:00|9687.6|9681.6|9703.6|9697.6|9715.6|9709.6|9684.6|9678.6|1923
1589766300000|2020-05-18 01:45:00|9701.6|9695.6|9706.6|9700.6|9722.6|9716.6|9701.6|9695.6|1203
1589766600000|2020-05-18 01:50:00|9705.6|9699.6|9694.6|9688.6|9709.6|9703.6|9685.6|9679.6|851
1589766900000|2020-05-18 01:55:00|9695.6|9689.6|9693.6|9687.6|9709.6|9703.6|9691.6|9685.6|671
1589767200000|2020-05-18 02:00:00|9692.6|9686.6|9691.6|9685.6|9701.6|9695.6|9680.6|9674.6|622
1589767500000|2020-05-18 02:05:00|9692.6|9686.6|9695.6|9689.6|9705.6|9699.6|9689.6|9683.6|641
1589767800000|2020-05-18 02:10:00|9696.6|9690.6|9721.6|9715.6|9725.6|9719.6|9695.6|9689.6|829
1589768100000|2020-05-18 02:15:00|9722.6|9716.6|9728.6|9722.6|9738.6|9732.6|9722.6|9716.6|914
1589768400000|2020-05-18 02:20:00|9729.6|9723.6|9721.6|9715.6|9732.6|9726.6|9719.6|9713.6|637
1589768700000|2020-05-18 02:25:00|9722.6|9716.6|9740.6|9734.6|9744.6|9738.6|9722.6|9716.6|807
1589769000000|2020-05-18 02:30:00|9741.6|9735.6|9740.6|9734.6|9750.6|9744.6|9739.6|9733.6|606
1589769300000|2020-05-18 02:35:00|9739.6|9733.6|9711.6|9705.6|9739.6|9733.6|9710.6|9704.6|702
1589769600000|2020-05-18 02:40:00|9712.6|9706.6|9723.6|9717.6|9726.6|9720.6|9709.6|9703.6|487
1589769900000|2020-05-18 02:45:00|9722.6|9716.6|9705.6|9699.6|9725.6|9719.6|9705.6|9699.6|510
1589770200000|2020-05-18 02:50:00|9706.6|9700.6|9719.6|9713.6|9722.6|9716.6|9705.6|9699.6|318
1589770500000|2020-05-18 02:55:00|9718.6|9712.6|9721.6|9715.6|9725.6|9719.6|9714.6|9708.6|289
1589770800000|2020-05-18 03:00:00|9720.6|9714.6|9721.6|9715.6|9725.6|9719.6|9715.6|9709.6|294
1589771100000|2020-05-18 03:05:00|9720.6|9714.6|9712.6|9706.6|9728.6|9722.6|9710.6|9704.6|378
1589771400000|2020-05-18 03:10:00|9711.6|9705.6|9717.6|9711.6|9721.6|9715.6|9707.6|9701.6|368
1589771700000|2020-05-18 03:15:00|9719.6|9713.6|9722.6|9716.6|9725.6|9719.6|9714.6|9708.6|491
1589772000000|2020-05-18 03:20:00|9723.6|9717.6|9732.6|9726.6|9737.6|9731.6|9722.6|9716.6|512
1589772300000|2020-05-18 03:25:00|9733.6|9727.6|9726.6|9720.6|9735.6|9729.6|9724.6|9718.6|356
1589772600000|2020-05-18 03:30:00|9727.6|9721.6|9732.6|9726.6|9734.6|9728.6|9725.6|9719.6|777
1589772900000|2020-05-18 03:35:00|9730.6|9724.6|9730.6|9724.6|9734.6|9728.6|9728.6|9722.6|225
1589773200000|2020-05-18 03:40:00|9731.6|9725.6|9729.6|9723.6|9732.6|9726.6|9728.6|9722.6|176
1589773500000|2020-05-18 03:45:00|9728.6|9722.6|9721.6|9715.6|9729.6|9723.6|9719.6|9713.6|295
1589773800000|2020-05-18 03:50:00|9720.6|9714.6|9720.6|9714.6|9721.6|9715.6|9715.6|9709.6|288
1589774100000|2020-05-18 03:55:00|9722.6|9716.6|9718.6|9712.6|9723.6|9717.6|9717.6|9711.6|246
1589774400000|2020-05-18 04:00:00|9727.3|9703.9|9727.9|9704.5|9728.2|9704.8|9725.3|9701.9|0
1589774700000|2020-05-18 04:05:00|9727.6|9704.2|9725.2|9701.8|9727.9|9704.5|9723.5|9700.1|0
1589775000000|2020-05-18 04:10:00|9725.3|9701.9|9723.1|9699.7|9726.1|9702.7|9723.1|9699.7|0
1589775300000|2020-05-18 04:15:00|9722.8|9699.4|9724.8|9701.4|9725.4|9702|9722.2|9698.8|0
1589775600000|2020-05-18 04:20:00|9725|9701.6|9726.9|9703.5|9727.2|9703.8|9725|9701.6|0
1589775900000|2020-05-18 04:25:00|9727.2|9703.8|9726.9|9703.5|9727.2|9703.8|9724.3|9700.9|0
1589776200000|2020-05-18 04:30:00|9726.6|9703.2|9727.2|9703.8|9730.7|9707.3|9726|9702.6|0
1589776500000|2020-05-18 04:35:00|9727.5|9704.1|9727.2|9703.8|9730.1|9706.7|9726.3|9702.9|0
1589776800000|2020-05-18 04:40:00|9727.5|9704.1|9726.6|9703.2|9728.6|9705.2|9724.6|9701.2|0
1589777100000|2020-05-18 04:45:00|9726.4|9703|9726.9|9703.5|9727.2|9703.8|9724.9|9701.5|0
1589777400000|2020-05-18 04:50:00|9725.2|9701.8|9724.9|9701.5|9726.3|9702.9|9724.6|9701.2|0
1589777700000|2020-05-18 04:55:00|9724.6|9701.2|9726.9|9703.5|9727.5|9704.1|9720.5|9697.1|6
1589778000000|2020-05-18 05:00:00|9721.6|9715.6|9705.6|9699.6|9721.6|9715.6|9704.6|9698.6|774
1589778300000|2020-05-18 05:05:00|9704.6|9698.6|9706.6|9700.6|9710.6|9704.6|9701.6|9695.6|1035
1589778600000|2020-05-18 05:10:00|9705.6|9699.6|9702.6|9696.6|9710.6|9704.6|9694.6|9688.6|1505
1589778900000|2020-05-18 05:15:00|9701.6|9695.6|9696.6|9690.6|9705.6|9699.6|9695.6|9689.6|368
1589779200000|2020-05-18 05:20:00|9697.6|9691.6|9699.6|9693.6|9701.6|9695.6|9696.6|9690.6|945
1589779500000|2020-05-18 05:25:00|9700.6|9694.6|9701.6|9695.6|9704.6|9698.6|9695.6|9689.6|516
1589779800000|2020-05-18 05:30:00|9702.6|9696.6|9705.6|9699.6|9705.6|9699.6|9699.6|9693.6|669
1589780100000|2020-05-18 05:35:00|9703.6|9697.6|9716.6|9710.6|9718.6|9712.6|9703.6|9697.6|501
1589780400000|2020-05-18 05:40:00|9717.6|9711.6|9722.6|9716.6|9724.6|9718.6|9715.6|9709.6|379
1589780700000|2020-05-18 05:45:00|9723.6|9717.6|9721.6|9715.6|9731.6|9725.6|9721.6|9715.6|428
1589781000000|2020-05-18 05:50:00|9720.6|9714.6|9723.6|9717.6|9726.6|9720.6|9717.6|9711.6|319
1589781300000|2020-05-18 05:55:00|9724.6|9718.6|9716.6|9710.6|9727.6|9721.6|9716.6|9710.6|485
1589781600000|2020-05-18 06:00:00|9717.6|9711.6|9722.6|9716.6|9724.6|9718.6|9715.6|9709.6|302
1589781900000|2020-05-18 06:05:00|9723.6|9717.6|9715.6|9709.6|9724.6|9718.6|9713.6|9707.6|364
1589782200000|2020-05-18 06:10:00|9714.6|9708.6|9712.6|9706.6|9716.6|9710.6|9710.6|9704.6|398
1589782500000|2020-05-18 06:15:00|9711.6|9705.6|9712.6|9706.6|9713.6|9707.6|9709.6|9703.6|888
1589782800000|2020-05-18 06:20:00|9711.6|9705.6|9722.6|9716.6|9722.6|9716.6|9711.6|9705.6|313
1589783100000|2020-05-18 06:25:00|9723.6|9717.6|9724.6|9718.6|9725.6|9719.6|9721.6|9715.6|357
1589783400000|2020-05-18 06:30:00|9725.6|9719.6|9728.6|9722.6|9737.6|9731.6|9724.6|9718.6|908
1589783700000|2020-05-18 06:35:00|9727.6|9721.6|9720.6|9714.6|9729.6|9723.6|9720.6|9714.6|296
1589784000000|2020-05-18 06:40:00|9718.6|9712.6|9711.6|9705.6|9722.6|9716.6|9709.6|9703.6|403
1589784300000|2020-05-18 06:45:00|9710.6|9704.6|9710.6|9704.6|9712.6|9706.6|9707.6|9701.6|251
1589784600000|2020-05-18 06:50:00|9709.6|9703.6|9714.6|9708.6|9716.6|9710.6|9709.6|9703.6|595
1589784900000|2020-05-18 06:55:00|9713.6|9707.6|9721.6|9715.6|9723.6|9717.6|9713.6|9707.6|431
1589785200000|2020-05-18 07:00:00|9722.6|9716.6|9732.6|9726.6|9733.6|9727.6|9720.6|9714.6|770
1589785500000|2020-05-18 07:05:00|9733.6|9727.6|9735.6|9729.6|9738.6|9732.6|9731.6|9725.6|760
1589785800000|2020-05-18 07:10:00|9734.6|9728.6|9738.6|9732.6|9738.6|9732.6|9732.6|9726.6|632
1589786100000|2020-05-18 07:15:00|9737.6|9731.6|9737.6|9731.6|9744.6|9738.6|9736.6|9730.6|443
1589786400000|2020-05-18 07:20:00|9738.6|9732.6|9738.6|9732.6|9739.6|9733.6|9735.6|9729.6|268
1589786700000|2020-05-18 07:25:00|9737.6|9731.6|9734.6|9728.6|9741.6|9735.6|9732.6|9726.6|443
1589787000000|2020-05-18 07:30:00|9733.6|9727.6|9741.6|9735.6|9741.6|9735.6|9733.6|9727.6|673
1589787300000|2020-05-18 07:35:00|9740.6|9734.6|9739.6|9733.6|9742.6|9736.6|9732.6|9726.6|952
1589787600000|2020-05-18 07:40:00|9738.6|9732.6|9745.6|9739.6|9746.6|9740.6|9738.6|9732.6|544
1589787900000|2020-05-18 07:45:00|9746.6|9740.6|9737.6|9731.6|9748.6|9742.6|9737.6|9731.6|768
1589788200000|2020-05-18 07:50:00|9736.6|9730.6|9734.6|9728.6|9739.6|9733.6|9733.6|9727.6|968
1589788500000|2020-05-18 07:55:00|9735.6|9729.6|9746.6|9740.6|9746.6|9740.6|9735.6|9729.6|1461
1589788800000|2020-05-18 08:00:00|9745.6|9739.6|9749.6|9743.6|9762.6|9756.6|9745.6|9739.6|2359
1589789100000|2020-05-18 08:05:00|9750.6|9744.6|9746.6|9740.6|9756.6|9750.6|9742.6|9736.6|3286
1589789400000|2020-05-18 08:10:00|9745.6|9739.6|9744.6|9738.6|9754.6|9748.6|9744.6|9738.6|2075
1589789700000|2020-05-18 08:15:00|9749.6|9743.6|9757.6|9751.6|9761.6|9755.6|9748.6|9742.6|395
1589790000000|2020-05-18 08:20:00|9758.6|9752.6|9760.6|9754.6|9765.6|9759.6|9757.6|9751.6|1124
1589790300000|2020-05-18 08:25:00|9761.6|9755.6|9767.6|9761.6|9771.6|9765.6|9758.6|9752.6|655
1589790600000|2020-05-18 08:30:00|9772|9748.6|9771.1|9747.7|9777.5|9754.1|9767.5|9744.1|0
1589790900000|2020-05-18 08:35:00|9771.7|9748.3|9779.5|9756.1|9787|9763.6|9771.4|9748|0
1589791200000|2020-05-18 08:40:00|9781.3|9757.9|9775.5|9752.1|9786.5|9763.1|9775.2|9751.8|0
1589791500000|2020-05-18 08:45:00|9775.8|9752.4|9772.6|9749.2|9779.8|9756.4|9772.3|9748.9|0
1589791800000|2020-05-18 08:50:00|9774.3|9750.9|9772|9748.6|9777.2|9753.8|9769.7|9746.3|0
1589792100000|2020-05-18 08:55:00|9771.7|9748.3|9769.1|9745.7|9772.3|9748.9|9764.5|9741.1|0
1589792400000|2020-05-18 09:00:00|9770.8|9747.4|9764.2|9740.8|9774|9750.6|9762.1|9738.7|0
1589792700000|2020-05-18 09:05:00|9764.3|9740.9|9765.9|9742.5|9771.1|9747.7|9761|9737.6|0
1589793000000|2020-05-18 09:10:00|9765.7|9742.3|9770.2|9746.8|9773.1|9749.7|9763.3|9739.9|0
1589793300000|2020-05-18 09:15:00|9770.4|9747|9757.6|9751.6|9770.5|9758.1|9755.1|9746.8|138
1589793600000|2020-05-18 09:20:00|9758.1|9752.1|9752.6|9746.6|9760.1|9754.1|9750.6|9744.6|281
1589793900000|2020-05-18 09:25:00|9753.1|9747.1|9735.1|9729.1|9753.6|9747.6|9735.1|9729.1|272
1589794200000|2020-05-18 09:30:00|9734.6|9728.6|9738.1|9732.1|9742.1|9736.1|9734.1|9728.1|226
1589794500000|2020-05-18 09:35:00|9737.6|9731.6|9736.6|9730.6|9741.1|9735.1|9732.6|9726.6|162
1589794800000|2020-05-18 09:40:00|9737.1|9731.1|9735.1|9729.1|9738.1|9732.1|9731.6|9725.6|158
1589795100000|2020-05-18 09:45:00|9735.6|9729.6|9740.6|9734.6|9741.1|9735.1|9731.6|9725.6|208
1589795400000|2020-05-18 09:50:00|9741.1|9735.1|9741.1|9735.1|9743.1|9737.1|9739.1|9733.1|58
1589795700000|2020-05-18 09:55:00|9741.6|9735.6|9735.6|9729.6|9743.1|9737.1|9735.1|9729.1|88
1589796000000|2020-05-18 10:00:00|9736.1|9730.1|9738.6|9732.6|9740.6|9734.6|9735.6|9729.6|39
1589796300000|2020-05-18 10:05:00|9739.1|9733.1|9742.1|9736.1|9743.1|9737.1|9738.6|9732.6|20
1589796600000|2020-05-18 10:10:00|9741.6|9735.6|9743.1|9737.1|9743.1|9737.1|9740.6|9734.6|18
1589796900000|2020-05-18 10:15:00|9742.6|9736.6|9738.6|9732.6|9745.1|9739.1|9738.1|9732.1|59
1589797200000|2020-05-18 10:20:00|9738.1|9732.1|9736.6|9730.6|9740.1|9734.1|9735.1|9729.1|79
1589797500000|2020-05-18 10:25:00|9736.1|9730.1|9740.1|9734.1|9740.1|9734.1|9735.6|9729.6|65
1589797800000|2020-05-18 10:30:00|9739.6|9733.6|9739.6|9733.6|9740.6|9734.6|9735.1|9729.1|127
1589798100000|2020-05-18 10:35:00|9739.1|9733.1|9742.6|9736.6|9744.1|9738.1|9739.1|9733.1|10
1589798400000|2020-05-18 10:40:00|9742.1|9736.1|9743.6|9737.6|9748.1|9742.1|9742.1|9736.1|44
1589798700000|2020-05-18 10:45:00|9743.1|9737.1|9744.1|9738.1|9747.1|9741.1|9741.1|9735.1|23
1589799000000|2020-05-18 10:50:00|9745.1|9739.1|9745.6|9739.6|9747.1|9741.1|9742.6|9736.6|32
1589799300000|2020-05-18 10:55:00|9746.1|9740.1|9751.6|9745.6|9752.1|9746.1|9745.6|9739.6|39
1589799600000|2020-05-18 11:00:00|9752.1|9746.1|9751.1|9745.1|9752.6|9746.6|9748.6|9742.6|31
1589799900000|2020-05-18 11:05:00|9750.6|9744.6|9750.1|9744.1|9753.1|9747.1|9747.1|9741.1|42
1589800200000|2020-05-18 11:10:00|9750.6|9744.6|9753.1|9747.1|9755.1|9749.1|9748.1|9742.1|78
1589800500000|2020-05-18 11:15:00|9752.6|9746.6|9759.6|9753.6|9761.1|9755.1|9752.6|9746.6|84
1589800800000|2020-05-18 11:20:00|9759.1|9753.1|9758.6|9752.6|9760.1|9754.1|9755.6|9749.6|18
1589801100000|2020-05-18 11:25:00|9759.1|9753.1|9758.6|9752.6|9759.6|9753.6|9757.1|9751.1|11
1589801400000|2020-05-18 11:30:00|9759.1|9753.1|9750.6|9744.6|9765.1|9759.1|9750.1|9744.1|54
1589801700000|2020-05-18 11:35:00|9751.1|9745.1|9758.1|9752.1|9758.1|9752.1|9751.1|9745.1|25
1589802000000|2020-05-18 11:40:00|9757.6|9751.6|9774.6|9768.6|9777.1|9771.1|9756.1|9750.1|158
1589802300000|2020-05-18 11:45:00|9775.1|9769.1|9787.1|9781.1|9790.1|9784.1|9774.1|9768.1|246
1589802600000|2020-05-18 11:50:00|9786.6|9780.6|9786.1|9780.1|9790.1|9784.1|9785.1|9779.1|161
1589802900000|2020-05-18 11:55:00|9787.6|9781.6|9795.6|9789.6|9797.1|9791.1|9785.1|9779.1|177
1589803200000|2020-05-18 12:00:00|9795.1|9789.1|9800.6|9794.6|9807.1|9801.1|9795.1|9789.1|106
1589803500000|2020-05-18 12:05:00|9800.1|9794.1|9802.6|9796.6|9807.1|9801.1|9799.1|9793.1|61
1589803800000|2020-05-18 12:10:00|9803.1|9797.1|9809.1|9803.1|9809.1|9803.1|9800.6|9794.6|46
1589804100000|2020-05-18 12:15:00|9810.6|9804.6|9812.6|9806.6|9813.6|9807.6|9804.1|9798.1|136
1589804400000|2020-05-18 12:20:00|9813.1|9807.1|9809.1|9803.1|9813.1|9807.1|9805.1|9799.1|99
1589804700000|2020-05-18 12:25:00|9809.6|9803.6|9825.1|9819.1|9826.1|9820.1|9808.6|9802.6|388
1589805000000|2020-05-18 12:30:00|9825.6|9819.6|9833.1|9827.1|9835.1|9829.1|9823.6|9817.6|258
1589805300000|2020-05-18 12:35:00|9834.1|9828.1|9838.6|9832.6|9847.1|9841.1|9833.6|9827.6|246
1589805600000|2020-05-18 12:40:00|9839.1|9833.1|9837.6|9831.6|9840.6|9834.6|9833.1|9827.1|169
1589805900000|2020-05-18 12:45:00|9837.1|9831.1|9831.6|9825.6|9842.6|9836.6|9831.1|9825.1|312
1589806200000|2020-05-18 12:50:00|9831.1|9825.1|9837.1|9831.1|9837.6|9831.6|9830.6|9824.6|198
1589806500000|2020-05-18 12:55:00|9837.6|9831.6|9844.1|9838.1|9846.1|9840.1|9833.1|9827.1|89
1589806800000|2020-05-18 13:00:00|9843.6|9837.6|9845.1|9839.1|9848.1|9842.1|9838.6|9832.6|140
1589807100000|2020-05-18 13:05:00|9845.6|9839.6|9848.6|9842.6|9849.1|9843.1|9845.1|9839.1|222
1589807400000|2020-05-18 13:10:00|9848.1|9842.1|9850.1|9844.1|9856.1|9850.1|9847.1|9841.1|237
1589807700000|2020-05-18 13:15:00|9850.6|9844.6|9845.1|9839.1|9851.1|9845.1|9845.1|9839.1|158
1589808000000|2020-05-18 13:20:00|9844.6|9838.6|9842.1|9836.1|9847.1|9841.1|9835.1|9829.1|147
1589808300000|2020-05-18 13:25:00|9841.6|9835.6|9842.6|9836.6|9843.1|9837.1|9837.1|9831.1|84
1589808600000|2020-05-18 13:30:00|9843.1|9837.1|9846.1|9840.1|9863.1|9857.1|9839.1|9833.1|980
1589808900000|2020-05-18 13:35:00|9847.1|9841.1|9858.6|9852.6|9867.6|9861.6|9843.1|9837.1|632
1589809200000|2020-05-18 13:40:00|9858.1|9852.1|9853.6|9847.6|9869.1|9863.1|9851.6|9845.6|353
1589809500000|2020-05-18 13:45:00|9854.1|9848.1|9859.6|9853.6|9869.1|9863.1|9853.6|9847.6|192
1589809800000|2020-05-18 13:50:00|9860.1|9854.1|9849.1|9843.1|9863.1|9857.1|9849.1|9843.1|300
1589810100000|2020-05-18 13:55:00|9848.6|9842.6|9854.6|9848.6|9858.6|9852.6|9847.1|9841.1|184
1589810400000|2020-05-18 14:00:00|9855.1|9849.1|9851.1|9845.1|9860.1|9854.1|9848.6|9842.6|502
1589810700000|2020-05-18 14:05:00|9850.6|9844.6|9852.6|9846.6|9854.1|9848.1|9845.6|9839.6|182
1589811000000|2020-05-18 14:10:00|9852.1|9846.1|9848.6|9842.6|9853.1|9847.1|9843.1|9837.1|141
1589811300000|2020-05-18 14:15:00|9848.1|9842.1|9857.1|9851.1|9860.1|9854.1|9844.6|9838.6|170
1589811600000|2020-05-18 14:20:00|9856.6|9850.6|9860.1|9854.1|9861.1|9855.1|9854.1|9848.1|208
1589811900000|2020-05-18 14:25:00|9860.6|9854.6|9860.1|9854.1|9864.6|9858.6|9859.1|9853.1|167
1589812200000|2020-05-18 14:30:00|9859.6|9853.6|9871.1|9865.1|9871.6|9865.6|9859.6|9853.6|153
1589812500000|2020-05-18 14:35:00|9871.6|9865.6|9875.1|9869.1|9875.1|9869.1|9866.1|9860.1|292
1589812800000|2020-05-18 14:40:00|9874.1|9868.1|9878.6|9872.6|9881.1|9875.1|9870.6|9864.6|552
1589813100000|2020-05-18 14:45:00|9878.1|9872.1|9886.6|9880.6|9888.1|9882.1|9876.6|9870.6|326
1589813400000|2020-05-18 14:50:00|9886.1|9880.1|9889.1|9883.1|9896.6|9890.6|9886.1|9880.1|273
1589813700000|2020-05-18 14:55:00|9890.1|9884.1|9892.6|9886.6|9895.1|9889.1|9888.1|9882.1|322
1589814000000|2020-05-18 15:00:00|9893.6|9887.6|9902.6|9896.6|9903.6|9897.6|9890.6|9884.6|283
1589814300000|2020-05-18 15:05:00|9901.6|9895.6|9911.6|9905.6|9912.6|9906.6|9901.6|9895.6|193
1589814600000|2020-05-18 15:10:00|9912.6|9906.6|9923.6|9917.6|9925.6|9919.6|9909.6|9903.6|394
1589814900000|2020-05-18 15:15:00|9925.6|9919.6|9934.6|9928.6|9934.6|9928.6|9921.6|9915.6|383
1589815200000|2020-05-18 15:20:00|9935.6|9929.6|9957.6|9951.6|9957.6|9951.6|9935.6|9929.6|493
1589815500000|2020-05-18 15:25:00|9956.6|9950.6|9951.6|9945.6|9959.6|9953.6|9948.6|9942.6|924
1589815800000|2020-05-18 15:30:00|9953.6|9947.6|9952.6|9946.6|9957.6|9951.6|9951.6|9945.6|696
1589816100000|2020-05-18 15:35:00|9953.6|9947.6|9939.6|9933.6|9955.6|9949.6|9939.6|9933.6|624
1589816400000|2020-05-18 15:40:00|9941.6|9935.6|9942.6|9936.6|9951.6|9945.6|9940.6|9934.6|208
1589816700000|2020-05-18 15:45:00|9941.6|9935.6|9939.6|9933.6|9943.6|9937.6|9936.6|9930.6|169
1589817000000|2020-05-18 15:50:00|9938.6|9932.6|9937.6|9931.6|9940.6|9934.6|9932.6|9926.6|146
1589817300000|2020-05-18 15:55:00|9935.6|9929.6|9932.6|9926.6|9938.6|9932.6|9932.6|9926.6|120
1589817600000|2020-05-18 16:00:00|9933.6|9927.6|9933.6|9927.6|9940.6|9934.6|9927.6|9921.6|308
1589817900000|2020-05-18 16:05:00|9932.6|9926.6|9932.6|9926.6|9938.6|9932.6|9930.6|9924.6|199
1589818200000|2020-05-18 16:10:00|9931.6|9925.6|9924.6|9918.6|9934.6|9928.6|9923.6|9917.6|354
1589818500000|2020-05-18 16:15:00|9923.6|9917.6|9928.6|9922.6|9935.6|9929.6|9923.6|9917.6|150
1589818800000|2020-05-18 16:20:00|9929.6|9923.6|9932.6|9926.6|9932.6|9926.6|9929.6|9923.6|166
1589819100000|2020-05-18 16:25:00|9933.6|9927.6|9934.6|9928.6|9935.6|9929.6|9931.6|9925.6|61
1589819400000|2020-05-18 16:30:00|9936.6|9930.6|9935.6|9929.6|9938.6|9932.6|9935.6|9929.6|31
1589819700000|2020-05-18 16:35:00|9937.6|9931.6|9940.6|9934.6|9940.6|9934.6|9935.6|9929.6|62
1589820000000|2020-05-18 16:40:00|9941.6|9935.6|9933.6|9927.6|9941.6|9935.6|9930.6|9924.6|85
1589820300000|2020-05-18 16:45:00|9934.6|9928.6|9930.6|9924.6|9934.6|9928.6|9926.6|9920.6|89
1589820600000|2020-05-18 16:50:00|9932.6|9926.6|9933.6|9927.6|9936.6|9930.6|9931.6|9925.6|60
1589820900000|2020-05-18 16:55:00|9934.6|9928.6|9932.6|9926.6|9936.6|9930.6|9930.6|9924.6|113
1589821200000|2020-05-18 17:00:00|9933.6|9927.6|9939.6|9933.6|9940.6|9934.6|9931.6|9925.6|45
1589821500000|2020-05-18 17:05:00|9940.6|9934.6|9945.6|9939.6|9947.6|9941.6|9940.6|9934.6|63
1589821800000|2020-05-18 17:10:00|9947.6|9941.6|9949.6|9943.6|9949.6|9943.6|9943.6|9937.6|105
1589822100000|2020-05-18 17:15:00|9948.6|9942.6|9951.6|9945.6|9953.6|9947.6|9946.6|9940.6|110
1589822400000|2020-05-18 17:20:00|9952.6|9946.6|9952.6|9946.6|9952.6|9946.6|9950.6|9944.6|51
1589822700000|2020-05-18 17:25:00|9953.6|9947.6|9949.6|9943.6|9953.6|9947.6|9941.6|9935.6|168
1589823000000|2020-05-18 17:30:00|9951.6|9945.6|9939.6|9933.6|9951.6|9945.6|9939.6|9933.6|124
1589823300000|2020-05-18 17:35:00|9940.6|9934.6|9942.6|9936.6|9942.6|9936.6|9940.6|9934.6|73
1589823600000|2020-05-18 17:40:00|9940.6|9934.6|9938.6|9932.6|9944.6|9938.6|9938.6|9932.6|66
1589823900000|2020-05-18 17:45:00|9939.6|9933.6|9943.6|9937.6|9946.6|9940.6|9938.6|9932.6|58
1589824200000|2020-05-18 17:50:00|9944.6|9938.6|9946.6|9940.6|9946.6|9940.6|9938.6|9932.6|47
1589824500000|2020-05-18 17:55:00|9945.6|9939.6|9946.6|9940.6|9946.6|9940.6|9942.6|9936.6|49
1589824800000|2020-05-18 18:00:00|9945.6|9939.6|9950.6|9944.6|9950.6|9944.6|9942.6|9936.6|59
1589825100000|2020-05-18 18:05:00|9949.6|9943.6|9944.6|9938.6|9950.6|9944.6|9944.6|9938.6|54
1589825400000|2020-05-18 18:10:00|9943.6|9937.6|9946.6|9940.6|9948.6|9942.6|9942.6|9936.6|47
1589825700000|2020-05-18 18:15:00|9945.6|9939.6|9944.6|9938.6|9948.6|9942.6|9943.6|9937.6|78
1589826000000|2020-05-18 18:20:00|9945.6|9939.6|9940.6|9934.6|9947.6|9941.6|9940.6|9934.6|110
1589826300000|2020-05-18 18:25:00|9939.6|9933.6|9939.6|9933.6|9941.6|9935.6|9937.6|9931.6|169
1589826600000|2020-05-18 18:30:00|9940.6|9934.6|9951.6|9945.6|9951.6|9945.6|9940.6|9934.6|97
1589826900000|2020-05-18 18:35:00|9950.6|9944.6|9950.6|9944.6|9952.6|9946.6|9947.6|9941.6|76
1589827200000|2020-05-18 18:40:00|9949.6|9943.6|9955.6|9949.6|9956.6|9950.6|9947.6|9941.6|125
1589827500000|2020-05-18 18:45:00|9954.6|9948.6|9947.6|9941.6|9954.6|9948.6|9946.6|9940.6|230
1589827800000|2020-05-18 18:50:00|9948.6|9942.6|9939.6|9933.6|9949.6|9943.6|9936.6|9930.6|196
1589828100000|2020-05-18 18:55:00|9940.6|9934.6|9951.1|9927.7|9951.9|9943.6|9936.6|9927.7|265
1589828400000|2020-05-18 19:00:00|9951|9927.6|9956.5|9933.1|9957.8|9934.4|9950.3|9926.9|0
1589828700000|2020-05-18 19:05:00|9956.4|9933|9955.4|9932|9956.5|9933.1|9952.1|9928.7|0
1589829000000|2020-05-18 19:10:00|9956.2|9932.8|9955.7|9932.3|9956.9|9933.5|9949.4|9926|0
1589829300000|2020-05-18 19:15:00|9955.8|9932.4|9958.2|9934.8|9958.2|9934.8|9949.7|9926.3|0
1589829600000|2020-05-18 19:20:00|9958.1|9934.7|9955.7|9932.3|9958.5|9935.1|9953.6|9930.2|0
1589829900000|2020-05-18 19:25:00|9956|9932.6|9961|9937.6|9964.2|9940.8|9955.2|9931.8|0
1589830200000|2020-05-18 19:30:00|9961.1|9937.7|9972.8|9949.4|9974.3|9950.9|9960.9|9937.5|0
1589830500000|2020-05-18 19:35:00|9972.7|9949.3|9975.1|9951.7|9976.1|9952.7|9970.7|9947.3|0
1589830800000|2020-05-18 19:40:00|9975.3|9951.9|9973.3|9949.9|9975.4|9952|9971.9|9948.5|0
1589831100000|2020-05-18 19:45:00|9973.4|9950|9975.3|9951.9|9980|9956.6|9968.8|9945.4|0
1589831400000|2020-05-18 19:50:00|9976.1|9952.7|9968|9944.6|9978.8|9955.4|9963.6|9940.2|0
1589831700000|2020-05-18 19:55:00|9968.1|9944.7|9952.1|9928.7|9970.9|9947.5|9948.5|9925.1|0
1589832000000|2020-05-18 20:00:00|9952.7|9929.3|9949.2|9925.8|9958.6|9935.2|9943.9|9920.5|0
1589832300000|2020-05-18 20:05:00|9948.8|9925.4|9958|9934.6|9959.2|9935.8|9948.6|9925.2|0
1589832600000|2020-05-18 20:10:00|9957.4|9934|9954.7|9931.3|9960.3|9936.9|9953.9|9930.5|0
1589832900000|2020-05-18 20:15:00|9955|9931.6|9955.6|9932.2|9955.7|9932.3|9954.2|9930.8|0
1589833200000|2020-05-18 20:20:00|9955.5|9932.1|9955.6|9932.2|9956.1|9932.7|9955.2|9931.8|0
1589833500000|2020-05-18 20:25:00|9955.7|9932.3|9955.9|9932.5|9956.6|9933.2|9955.3|9931.9|0
1589833800000|2020-05-18 20:30:00|9956.5|9933.1|9946.5|9923.1|9956.5|9933.1|9945.3|9921.9|0
1589834100000|2020-05-18 20:35:00|9947.1|9923.7|9949.4|9926|9952.4|9929|9944.1|9920.7|0
1589834400000|2020-05-18 20:40:00|9950|9926.6|9951.2|9927.8|9951.8|9928.4|9948.3|9924.9|0
1589834700000|2020-05-18 20:45:00|9951.8|9928.4|9950.6|9927.2|9953.6|9930.2|9949.4|9926|0
1589835000000|2020-05-18 20:50:00|9951.2|9927.8|9953.9|9930.5|9954.4|9931|9948.8|9925.4|0
1589835300000|2020-05-18 20:55:00|9954.4|9931|9947.6|9924.2|9956.2|9932.8|9947.4|9924|0
1589835600000|2020-05-18 21:00:00|9947.9|9924.5|9949.3|9925.9|9949.6|9926.2|9947.9|9924.5|0
1589835900000|2020-05-18 21:05:00|9949|9925.6|9948.7|9925.3|9949.4|9926|9948|9924.6|0
1589836200000|2020-05-18 21:10:00|9948.8|9925.4|9947.6|9924.2|9948.9|9925.5|9947.5|9924.1|0
1589836500000|2020-05-18 21:15:00|9947.4|9924|9947.5|9924.1|9947.9|9924.5|9947.3|9923.9|0
1589836800000|2020-05-18 21:20:00|9947.8|9924.4|9949|9925.6|9949|9925.6|9947.4|9924|0
1589837100000|2020-05-18 21:25:00|9948.7|9925.3|9949.1|9925.7|9949.5|9926.1|9948.2|9924.8|0
1589837400000|2020-05-18 21:30:00|9948.7|9925.3|9949.5|9926.1|9949.5|9926.1|9948.4|9925|0
1589837700000|2020-05-18 21:35:00|9949.8|9926.4|9950.1|9926.7|9951.2|9927.8|9949.3|9925.9|0
1589838000000|2020-05-18 21:40:00|9950.2|9926.8|9950.7|9927.3|9951.5|9928.1|9950.2|9926.8|0
1589838300000|2020-05-18 21:45:00|9950.6|9927.2|9950.1|9926.7|9950.7|9927.3|9949.2|9925.8|0
1589838600000|2020-05-18 21:50:00|9949.9|9926.5|9948.7|9925.3|9950.2|9926.8|9948.7|9925.3|0
1589838900000|2020-05-18 21:55:00|9948.5|9925.1|9949.2|9925.8|9949.2|9925.8|9946.6|9923.2|0
1589839200000|2020-05-18 22:00:00|9950.9|9927.5|9954.7|9931.3|9954.7|9931.3|9939.7|9916.3|0
1589839500000|2020-05-18 22:05:00|9955.3|9931.9|9954.7|9931.3|9955.9|9932.5|9951.8|9928.4|0
1589839800000|2020-05-18 22:10:00|9955.3|9931.9|9958.9|9935.5|9958.9|9935.5|9955.3|9931.9|0
1589840100000|2020-05-18 22:15:00|9959.5|9936.1|9963.6|9940.2|9963.6|9940.2|9958.3|9934.9|0
1589840400000|2020-05-18 22:20:00|9964.2|9940.8|9958.3|9934.9|9964.8|9941.4|9956.8|9933.4|0
1589840700000|2020-05-18 22:25:00|9958.9|9935.5|9954.7|9931.3|9960|9936.6|9951.8|9928.4|0
1589841000000|2020-05-18 22:30:00|9954.2|9930.8|9958.9|9935.5|9960.6|9937.2|9954.2|9930.8|0
1589841300000|2020-05-18 22:35:00|9959.5|9936.1|9963.6|9940.2|9966.5|9943.1|9959.5|9936.1|0
1589841600000|2020-05-18 22:40:00|9964.2|9940.8|9963.6|9940.2|9964.2|9940.8|9962.4|9939|0
1589841900000|2020-05-18 22:45:00|9963|9939.6|9967.7|9944.3|9967.7|9944.3|9963|9939.6|0
1589842200000|2020-05-18 22:50:00|9968|9944.6|9966.2|9942.8|9969.2|9945.8|9964.8|9941.4|0
1589842500000|2020-05-18 22:55:00|9965.9|9942.5|9965|9941.6|9967.1|9943.7|9964.8|9941.4|0
1589842800000|2020-05-18 23:00:00|9965.6|9942.2|9965|9941.6|9966.2|9942.8|9964.4|9941|0
1589843100000|2020-05-18 23:05:00|9964.7|9941.3|9962.7|9939.3|9965.6|9942.2|9962.7|9939.3|0
1589843400000|2020-05-18 23:10:00|9962.9|9939.5|9963.2|9939.8|9965|9941.6|9962.7|9939.3|0
1589843700000|2020-05-18 23:15:00|9962.7|9939.3|9962.7|9939.3|9965.9|9942.5|9962.7|9939.3|0
1589844000000|2020-05-18 23:20:00|9962.1|9938.7|9961.5|9938.1|9963.2|9939.8|9959.7|9936.3|0
1589844300000|2020-05-18 23:25:00|9961.2|9937.8|9960.3|9936.9|9961.5|9938.1|9957.4|9934|0
1589844600000|2020-05-18 23:30:00|9959.7|9936.3|9952.1|9928.7|9959.7|9936.3|9949.7|9926.3|0
1589844900000|2020-05-18 23:35:00|9952.4|9929|9955.6|9932.2|9958.5|9935.1|9952.1|9928.7|0
1589845200000|2020-05-18 23:40:00|9956.2|9932.8|9960.3|9936.9|9962.7|9939.3|9956.2|9932.8|0
1589845500000|2020-05-18 23:45:00|9960.9|9937.5|9957.4|9934|9961.5|9938.1|9953.2|9929.8|0
1589845800000|2020-05-18 23:50:00|9956.8|9933.4|9957.4|9934|9958.2|9934.8|9953.8|9930.4|0
1589846100000|2020-05-18 23:55:00|9958|9934.6|9964.7|9941.3|9966.2|9942.8|9958|9934.6|0
1589846400000|2020-05-19 00:00:00|9964.4|9941|9962.1|9938.7|9966.8|9943.4|9959.1|9935.7|0
1589846700000|2020-05-19 00:05:00|9962.7|9939.3|9963.8|9940.4|9968|9944.6|9962.1|9938.7|0
1589847000000|2020-05-19 00:10:00|9963.2|9939.8|9965.3|9941.9|9969.1|9945.7|9962.9|9939.5|0
1589847300000|2020-05-19 00:15:00|9965.6|9942.2|9954.3|9930.9|9965.6|9942.2|9953.9|9930.5|0
1589847600000|2020-05-19 00:20:00|9954|9930.6|9950.9|9927.5|9957.8|9934.4|9950.6|9927.2|0
1589847900000|2020-05-19 00:25:00|9951.2|9927.8|9954.4|9931|9959.4|9936|9951.2|9927.8|0
1589848200000|2020-05-19 00:30:00|9954.2|9930.8|9938.4|9915|9957|9933.6|9937.5|9914.1|0
1589848500000|2020-05-19 00:35:00|9937.8|9914.4|9939.4|9916|9942.5|9919.1|9936.1|9912.7|0
1589848800000|2020-05-19 00:40:00|9939.1|9915.7|9945.4|9922|9948|9924.6|9937.7|9914.3|0
1589849100000|2020-05-19 00:45:00|9943.7|9920.3|9944.8|9921.4|9950.6|9927.2|9942.8|9919.4|0
1589849400000|2020-05-19 00:50:00|9944.7|9921.3|9949.2|9925.8|9955|9931.6|9944.7|9921.3|0
1589849700000|2020-05-19 00:55:00|9949|9925.6|9947.5|9924.1|9952.4|9929|9947.5|9924.1|0
1589850000000|2020-05-19 01:00:00|9947.2|9923.8|9943.5|9920.1|9949.9|9926.5|9941.7|9918.3|0
1589850300000|2020-05-19 01:05:00|9943.3|9919.9|9949.7|9926.3|9950.5|9927.1|9943.3|9919.9|0
1589850600000|2020-05-19 01:10:00|9948.8|9925.4|9941.7|9918.3|9948.8|9925.4|9939.8|9916.4|0
1589850900000|2020-05-19 01:15:00|9935.7|9912.3|9970.9|9964.9|9973.9|9967.9|9931.9|9912.3|3221
1589851200000|2020-05-19 01:20:00|9972.9|9966.9|9981.9|9975.9|9995.9|9989.9|9972.9|9966.9|1612
1589851500000|2020-05-19 01:25:00|9983.9|9977.9|9975.9|9969.9|9988.9|9982.9|9971.9|9965.9|915
1589851800000|2020-05-19 01:30:00|9976.9|9970.9|9967.9|9961.9|9988.9|9982.9|9961.9|9955.9|3178
1589852100000|2020-05-19 01:35:00|9965.9|9959.9|9952.9|9946.9|9977.9|9971.9|9949.9|9943.9|2117
1589852400000|2020-05-19 01:40:00|9953.9|9947.9|9963.9|9957.9|9982.9|9976.9|9952.9|9946.9|3250
1589852700000|2020-05-19 01:45:00|9962.9|9956.9|9968.9|9962.9|9990.9|9984.9|9962.9|9956.9|2205
1589853000000|2020-05-19 01:50:00|9967.9|9961.9|9979.9|9973.9|9979.9|9973.9|9958.9|9952.9|1942
1589853300000|2020-05-19 01:55:00|9980.9|9974.9|9954.9|9948.9|9983.9|9977.9|9952.9|9946.9|1535
1589853600000|2020-05-19 02:00:00|9953.9|9947.9|9933.9|9927.9|9956.9|9950.9|9927.9|9921.9|2076
1589853900000|2020-05-19 02:05:00|9932.9|9926.9|9946.9|9940.9|9949.9|9943.9|9926.9|9920.9|1288
1589854200000|2020-05-19 02:10:00|9945.9|9939.9|9937.9|9931.9|9948.9|9942.9|9935.9|9929.9|693
1589854500000|2020-05-19 02:15:00|9938.9|9932.9|9934.9|9928.9|9948.9|9942.9|9929.9|9923.9|1088
1589854800000|2020-05-19 02:20:00|9933.9|9927.9|9942.9|9936.9|9945.9|9939.9|9926.9|9920.9|994
1589855100000|2020-05-19 02:25:00|9943.9|9937.9|9949.9|9943.9|9954.9|9948.9|9938.9|9932.9|981
1589855400000|2020-05-19 02:30:00|9950.9|9944.9|9938.9|9932.9|9955.9|9949.9|9933.9|9927.9|1426
1589855700000|2020-05-19 02:35:00|9939.9|9933.9|9942.9|9936.9|9945.9|9939.9|9934.9|9928.9|591
1589856000000|2020-05-19 02:40:00|9943.9|9937.9|9931.9|9925.9|9944.9|9938.9|9931.9|9925.9|958
1589856300000|2020-05-19 02:45:00|9930.9|9924.9|9925.9|9919.9|9939.9|9933.9|9924.9|9918.9|790
1589856600000|2020-05-19 02:50:00|9924.9|9918.9|9920.9|9914.9|9929.9|9923.9|9915.9|9909.9|857
1589856900000|2020-05-19 02:55:00|9918.9|9912.9|9919.9|9913.9|9925.9|9919.9|9916.9|9910.9|583
1589857200000|2020-05-19 03:00:00|9921.9|9915.9|9896.9|9890.9|9921.9|9915.9|9896.9|9890.9|1143
1589857500000|2020-05-19 03:05:00|9897.9|9891.9|9898.9|9892.9|9901.9|9895.9|9889.9|9883.9|1084
1589857800000|2020-05-19 03:10:00|9897.9|9891.9|9874.9|9868.9|9897.9|9891.9|9869.9|9863.9|1461
1589858100000|2020-05-19 03:15:00|9873.9|9867.9|9876.9|9870.9|9878.9|9872.9|9866.9|9860.9|808
1589858400000|2020-05-19 03:20:00|9875.9|9869.9|9883.9|9877.9|9889.9|9883.9|9869.9|9863.9|846
1589858700000|2020-05-19 03:25:00|9884.9|9878.9|9884.9|9878.9|9887.9|9881.9|9879.9|9873.9|421
1589859000000|2020-05-19 03:30:00|9883.9|9877.9|9882.9|9876.9|9887.9|9881.9|9878.9|9872.9|448
1589859300000|2020-05-19 03:35:00|9883.9|9877.9|9880.9|9874.9|9883.9|9877.9|9876.9|9870.9|540
1589859600000|2020-05-19 03:40:00|9881.9|9875.9|9890.9|9884.9|9892.9|9886.9|9881.9|9875.9|843
1589859900000|2020-05-19 03:45:00|9889.9|9883.9|9895.9|9889.9|9896.9|9890.9|9886.9|9880.9|461
1589860200000|2020-05-19 03:50:00|9896.9|9890.9|9896.9|9890.9|9899.9|9893.9|9895.9|9889.9|319
1589860500000|2020-05-19 03:55:00|9897.9|9891.9|9890.9|9884.9|9898.9|9892.9|9889.9|9883.9|620
1589860800000|2020-05-19 04:00:00|9899.6|9876.2|9916|9892.6|9920.3|9896.9|9899.6|9876.2|0
1589861100000|2020-05-19 04:05:00|9916.3|9892.9|9922|9898.6|9926.2|9902.8|9916.3|9892.9|0
1589861400000|2020-05-19 04:10:00|9923.7|9900.3|9927.7|9904.3|9928.3|9904.9|9920.8|9897.4|0
1589861700000|2020-05-19 04:15:00|9931.1|9907.7|9930|9906.6|9931.4|9908|9922.9|9899.5|0
1589862000000|2020-05-19 04:20:00|9930.3|9906.9|9922.5|9899.1|9931.7|9908.3|9922.5|9899.1|0
1589862300000|2020-05-19 04:25:00|9922.8|9899.4|9922.2|9898.8|9925.1|9901.7|9921.6|9898.2|0
1589862600000|2020-05-19 04:30:00|9922.8|9899.4|9923.1|9899.7|9926|9902.6|9922.2|9898.8|0
1589862900000|2020-05-19 04:35:00|9924.8|9901.4|9926|9902.6|9926|9902.6|9923.1|9899.7|0
1589863200000|2020-05-19 04:40:00|9925.7|9902.3|9924.8|9901.4|9926.3|9902.9|9921.9|9898.5|0
1589863500000|2020-05-19 04:45:00|9924.5|9901.1|9938.9|9915.5|9938.9|9915.5|9924.5|9901.1|0
1589863800000|2020-05-19 04:50:00|9938.6|9915.2|9940|9916.6|9941.7|9918.3|9933.7|9910.3|0
1589864100000|2020-05-19 04:55:00|9940.1|9916.7|9940.1|9916.7|9942.9|9919.5|9937.4|9914|39
1589864400000|2020-05-19 05:00:00|9940|9916.6|9909.9|9903.9|9940|9916.9|9906.9|9900.9|1610
1589864700000|2020-05-19 05:05:00|9910.9|9904.9|9908.9|9902.9|9912.9|9906.9|9905.9|9899.9|1508
1589865000000|2020-05-19 05:10:00|9909.9|9903.9|9909.9|9903.9|9910.9|9904.9|9905.9|9899.9|488
1589865300000|2020-05-19 05:15:00|9908.9|9902.9|9908.9|9902.9|9910.9|9904.9|9903.9|9897.9|606
1589865600000|2020-05-19 05:20:00|9907.9|9901.9|9898.9|9892.9|9907.9|9901.9|9896.9|9890.9|326
1589865900000|2020-05-19 05:25:00|9897.9|9891.9|9898.9|9892.9|9902.9|9896.9|9894.9|9888.9|428
1589866200000|2020-05-19 05:30:00|9897.9|9891.9|9895.9|9889.9|9897.9|9891.9|9890.9|9884.9|389
1589866500000|2020-05-19 05:35:00|9894.9|9888.9|9902.9|9896.9|9902.9|9896.9|9890.9|9884.9|681
1589866800000|2020-05-19 05:40:00|9901.9|9895.9|9897.9|9891.9|9903.9|9897.9|9894.9|9888.9|720
1589867100000|2020-05-19 05:45:00|9896.9|9890.9|9883.9|9877.9|9899.9|9893.9|9880.9|9874.9|1132
1589867400000|2020-05-19 05:50:00|9884.9|9878.9|9886.9|9880.9|9887.9|9881.9|9879.9|9873.9|708
1589867700000|2020-05-19 05:55:00|9887.9|9881.9|9885.9|9879.9|9891.9|9885.9|9880.9|9874.9|1120
1589868000000|2020-05-19 06:00:00|9883.9|9877.9|9893.9|9887.9|9900.9|9894.9|9879.9|9873.9|1573
1589868300000|2020-05-19 06:05:00|9892.9|9886.9|9893.9|9887.9|9897.9|9891.9|9885.9|9879.9|858
1589868600000|2020-05-19 06:10:00|9892.9|9886.9|9901.9|9895.9|9902.9|9896.9|9892.9|9886.9|449
1589868900000|2020-05-19 06:15:00|9900.9|9894.9|9905.9|9899.9|9909.9|9903.9|9897.9|9891.9|391
1589869200000|2020-05-19 06:20:00|9906.9|9900.9|9914.9|9908.9|9914.9|9908.9|9906.9|9900.9|495
1589869500000|2020-05-19 06:25:00|9915.9|9909.9|9931.9|9925.9|9933.9|9927.9|9914.9|9908.9|2328
1589869800000|2020-05-19 06:30:00|9932.9|9926.9|9938.9|9932.9|9939.9|9933.9|9925.9|9919.9|1117
1589870100000|2020-05-19 06:35:00|9939.9|9933.9|9935.9|9929.9|9942.9|9936.9|9931.9|9925.9|842
1589870400000|2020-05-19 06:40:00|9936.9|9930.9|9938.9|9932.9|9939.9|9933.9|9933.9|9927.9|468
1589870700000|2020-05-19 06:45:00|9937.9|9931.9|9935.9|9929.9|9938.9|9932.9|9927.9|9921.9|1218
1589871000000|2020-05-19 06:50:00|9936.9|9930.9|9945.9|9939.9|9951.9|9945.9|9934.9|9928.9|1446
1589871300000|2020-05-19 06:55:00|9946.9|9940.9|9948.9|9942.9|9956.9|9950.9|9939.9|9933.9|1261
1589871600000|2020-05-19 07:00:00|9947.9|9941.9|9938.9|9932.9|9947.9|9941.9|9938.9|9932.9|1987
1589871900000|2020-05-19 07:05:00|9939.9|9933.9|9926.9|9920.9|9940.9|9934.9|9926.9|9920.9|1914
1589872200000|2020-05-19 07:10:00|9925.9|9919.9|9929.9|9923.9|9932.9|9926.9|9918.9|9912.9|1302
1589872500000|2020-05-19 07:15:00|9928.9|9922.9|9935.9|9929.9|9941.9|9935.9|9927.9|9921.9|585
1589872800000|2020-05-19 07:20:00|9936.9|9930.9|9930.9|9924.9|9938.9|9932.9|9930.9|9924.9|1022
1589873100000|2020-05-19 07:25:00|9929.9|9923.9|9920.9|9914.9|9933.9|9927.9|9918.9|9912.9|731
1589873400000|2020-05-19 07:30:00|9921.9|9915.9|9908.9|9902.9|9921.9|9915.9|9907.9|9901.9|1630
1589873700000|2020-05-19 07:35:00|9909.9|9903.9|9905.9|9899.9|9911.9|9905.9|9902.9|9896.9|1573
1589874000000|2020-05-19 07:40:00|9904.9|9898.9|9910.9|9904.9|9910.9|9904.9|9899.9|9893.9|870
1589874300000|2020-05-19 07:45:00|9909.9|9903.9|9911.9|9905.9|9912.9|9906.9|9902.9|9896.9|1203
1589874600000|2020-05-19 07:50:00|9912.9|9906.9|9901.9|9895.9|9912.9|9906.9|9898.9|9892.9|2023
1589874900000|2020-05-19 07:55:00|9900.9|9894.9|9898.9|9892.9|9902.9|9896.9|9894.9|9888.9|2324
1589875200000|2020-05-19 08:00:00|9897.9|9891.9|9889.9|9883.9|9901.9|9895.9|9888.9|9882.9|3790
1589875500000|2020-05-19 08:05:00|9890.9|9884.9|9891.9|9885.9|9896.9|9890.9|9884.9|9878.9|4700
1589875800000|2020-05-19 08:10:00|9890.9|9884.9|9889.9|9883.9|9897.9|9891.9|9888.9|9882.9|4403
1589876100000|2020-05-19 08:15:00|9888.9|9882.9|9900.9|9894.9|9900.9|9894.9|9886.9|9880.9|1820
1589876400000|2020-05-19 08:20:00|9901.9|9895.9|9888.9|9882.9|9901.9|9895.9|9887.9|9881.9|1107
1589876700000|2020-05-19 08:25:00|9889.9|9883.9|9897.9|9891.9|9898.9|9892.9|9882.9|9876.9|1721
1589877000000|2020-05-19 08:30:00|9904.3|9880.9|9911.2|9887.8|9915|9891.6|9904|9880.6|0
1589877300000|2020-05-19 08:35:00|9910.9|9887.5|9901.7|9878.3|9916|9892.6|9894.8|9871.4|0
1589877600000|2020-05-19 08:40:00|9902.3|9878.9|9923|9899.6|9930.5|9907.1|9901.7|9878.3|0
1589877900000|2020-05-19 08:45:00|9923.3|9899.9|9930.2|9906.8|9935.1|9911.7|9920.4|9897|0
1589878200000|2020-05-19 08:50:00|9930.5|9907.1|9921.6|9898.2|9933|9909.6|9915.6|9892.2|0
1589878500000|2020-05-19 08:55:00|9921.9|9898.5|9929.2|9905.8|9929.6|9906.2|9916.7|9893.3|0
1589878800000|2020-05-19 09:00:00|9929|9905.6|9923.6|9900.2|9935.1|9911.7|9921.9|9898.5|0
1589879100000|2020-05-19 09:05:00|9921.9|9898.5|9914.4|9891|9923.9|9900.5|9912.4|9889|0
1589879400000|2020-05-19 09:10:00|9914.7|9891.3|9912.4|9889|9919.3|9895.9|9906.3|9882.9|0
1589879700000|2020-05-19 09:15:00|9914.4|9891|9895.4|9889.4|9914.4|9892.9|9887.4|9881.4|186
1589880000000|2020-05-19 09:20:00|9895.9|9889.9|9885.9|9879.9|9897.4|9891.4|9884.9|9878.9|280
1589880300000|2020-05-19 09:25:00|9885.4|9879.4|9891.9|9885.9|9891.9|9885.9|9878.4|9872.4|116
1589880600000|2020-05-19 09:30:00|9891.4|9885.4|9892.4|9886.4|9894.9|9888.9|9883.4|9877.4|99
1589880900000|2020-05-19 09:35:00|9892.9|9886.9|9889.4|9883.4|9894.4|9888.4|9887.9|9881.9|120
1589881200000|2020-05-19 09:40:00|9888.9|9882.9|9889.4|9883.4|9895.4|9889.4|9887.9|9881.9|188
1589881500000|2020-05-19 09:45:00|9889.9|9883.9|9886.9|9880.9|9890.4|9884.4|9880.4|9874.4|121
1589881800000|2020-05-19 09:50:00|9886.4|9880.4|9891.9|9885.9|9891.9|9885.9|9886.4|9880.4|39
1589882100000|2020-05-19 09:55:00|9892.4|9886.4|9888.9|9882.9|9892.9|9886.9|9885.4|9879.4|40
1589882400000|2020-05-19 10:00:00|9888.4|9882.4|9866.4|9860.4|9888.4|9882.4|9865.4|9859.4|338
1589882700000|2020-05-19 10:05:00|9865.9|9859.9|9869.9|9863.9|9870.9|9864.9|9865.4|9859.4|260
1589883000000|2020-05-19 10:10:00|9870.4|9864.4|9864.9|9858.9|9871.9|9865.9|9863.9|9857.9|105
1589883300000|2020-05-19 10:15:00|9864.4|9858.4|9860.4|9854.4|9869.4|9863.4|9860.4|9854.4|177
1589883600000|2020-05-19 10:20:00|9860.9|9854.9|9861.9|9855.9|9863.9|9857.9|9859.4|9853.4|60
1589883900000|2020-05-19 10:25:00|9861.4|9855.4|9867.9|9861.9|9868.4|9862.4|9859.4|9853.4|74
1589884200000|2020-05-19 10:30:00|9867.4|9861.4|9866.9|9860.9|9868.4|9862.4|9860.4|9854.4|93
1589884500000|2020-05-19 10:35:00|9866.4|9860.4|9869.4|9863.4|9872.4|9866.4|9865.4|9859.4|81
1589884800000|2020-05-19 10:40:00|9869.9|9863.9|9873.9|9867.9|9877.4|9871.4|9868.4|9862.4|46
1589885100000|2020-05-19 10:45:00|9873.4|9867.4|9881.4|9875.4|9881.4|9875.4|9872.9|9866.9|43
1589885400000|2020-05-19 10:50:00|9881.9|9875.9|9878.4|9872.4|9882.4|9876.4|9876.9|9870.9|44
1589885700000|2020-05-19 10:55:00|9877.9|9871.9|9878.9|9872.9|9884.4|9878.4|9876.9|9870.9|18
1589886000000|2020-05-19 11:00:00|9879.4|9873.4|9888.4|9882.4|9888.4|9882.4|9878.4|9872.4|14
1589886300000|2020-05-19 11:05:00|9888.9|9882.9|9888.4|9882.4|9889.4|9883.4|9886.4|9880.4|76
1589886600000|2020-05-19 11:10:00|9888.9|9882.9|9886.9|9880.9|9890.9|9884.9|9885.9|9879.9|26
1589886900000|2020-05-19 11:15:00|9886.4|9880.4|9897.4|9891.4|9899.4|9893.4|9885.4|9879.4|33
1589887200000|2020-05-19 11:20:00|9897.9|9891.9|9899.9|9893.9|9903.4|9897.4|9894.4|9888.4|61
1589887500000|2020-05-19 11:25:00|9900.4|9894.4|9898.4|9892.4|9902.9|9896.9|9897.9|9891.9|32
1589887800000|2020-05-19 11:30:00|9897.9|9891.9|9895.4|9889.4|9899.9|9893.9|9894.4|9888.4|5
1589888100000|2020-05-19 11:35:00|9894.9|9888.9|9896.4|9890.4|9898.4|9892.4|9892.4|9886.4|38
1589888400000|2020-05-19 11:40:00|9896.9|9890.9|9901.9|9895.9|9902.9|9896.9|9894.9|9888.9|22
1589888700000|2020-05-19 11:45:00|9901.4|9895.4|9902.9|9896.9|9904.4|9898.4|9894.9|9888.9|28
1589889000000|2020-05-19 11:50:00|9902.4|9896.4|9893.9|9887.9|9902.9|9896.9|9892.9|9886.9|18
1589889300000|2020-05-19 11:55:00|9894.4|9888.4|9885.4|9879.4|9894.9|9888.9|9885.4|9879.4|31
1589889600000|2020-05-19 12:00:00|9885.9|9879.9|9880.9|9874.9|9888.4|9882.4|9878.9|9872.9|92
1589889900000|2020-05-19 12:05:00|9880.4|9874.4|9882.9|9876.9|9884.4|9878.4|9877.9|9871.9|26
1589890200000|2020-05-19 12:10:00|9883.4|9877.4|9880.9|9874.9|9883.4|9877.4|9878.4|9872.4|24
1589890500000|2020-05-19 12:15:00|9881.4|9875.4|9883.4|9877.4|9884.4|9878.4|9877.4|9871.4|93
1589890800000|2020-05-19 12:20:00|9883.9|9877.9|9885.9|9879.9|9887.9|9881.9|9882.9|9876.9|63
1589891100000|2020-05-19 12:25:00|9886.4|9880.4|9891.9|9885.9|9892.4|9886.4|9885.9|9879.9|66
1589891400000|2020-05-19 12:30:00|9891.4|9885.4|9890.9|9884.9|9894.4|9888.4|9889.9|9883.9|44
1589891700000|2020-05-19 12:35:00|9891.4|9885.4|9895.9|9889.9|9896.4|9890.4|9890.9|9884.9|47
1589892000000|2020-05-19 12:40:00|9896.4|9890.4|9896.4|9890.4|9897.4|9891.4|9894.4|9888.4|30
1589892300000|2020-05-19 12:45:00|9895.9|9889.9|9898.9|9892.9|9901.4|9895.4|9893.4|9887.4|54
1589892600000|2020-05-19 12:50:00|9899.4|9893.4|9895.4|9889.4|9900.9|9894.9|9894.9|9888.9|32
1589892900000|2020-05-19 12:55:00|9895.9|9889.9|9900.4|9894.4|9902.4|9896.4|9895.9|9889.9|83
1589893200000|2020-05-19 13:00:00|9900.9|9894.9|9890.9|9884.9|9901.9|9895.9|9889.9|9883.9|198
1589893500000|2020-05-19 13:05:00|9891.4|9885.4|9896.9|9890.9|9899.9|9893.9|9883.9|9877.9|68
1589893800000|2020-05-19 13:10:00|9896.4|9890.4|9897.9|9891.9|9901.9|9895.9|9893.9|9887.9|32
1589894100000|2020-05-19 13:15:00|9897.4|9891.4|9899.4|9893.4|9901.9|9895.9|9895.4|9889.4|117
1589894400000|2020-05-19 13:20:00|9899.9|9893.9|9896.9|9890.9|9899.9|9893.9|9894.9|9888.9|26
1589894700000|2020-05-19 13:25:00|9896.4|9890.4|9894.4|9888.4|9901.4|9895.4|9891.4|9885.4|39
1589895000000|2020-05-19 13:30:00|9893.9|9887.9|9882.9|9876.9|9902.4|9896.4|9881.4|9875.4|473
1589895300000|2020-05-19 13:35:00|9882.4|9876.4|9892.4|9886.4|9892.4|9886.4|9877.4|9871.4|262
1589895600000|2020-05-19 13:40:00|9891.9|9885.9|9890.9|9884.9|9893.9|9887.9|9885.4|9879.4|97
1589895900000|2020-05-19 13:45:00|9891.4|9885.4|9879.9|9873.9|9892.4|9886.4|9875.4|9869.4|138
1589896200000|2020-05-19 13:50:00|9879.4|9873.4|9891.4|9885.4|9892.9|9886.9|9878.4|9872.4|115
1589896500000|2020-05-19 13:55:00|9890.9|9884.9|9905.4|9899.4|9909.4|9903.4|9890.9|9884.9|357
1589896800000|2020-05-19 14:00:00|9905.9|9899.9|9903.9|9897.9|9907.9|9901.9|9899.4|9893.4|261
1589897100000|2020-05-19 14:05:00|9904.4|9898.4|9913.4|9907.4|9919.9|9913.9|9903.9|9897.9|456
1589897400000|2020-05-19 14:10:00|9913.9|9907.9|9915.4|9909.4|9920.9|9914.9|9909.4|9903.4|107
1589897700000|2020-05-19 14:15:00|9914.9|9908.9|9898.9|9892.9|9916.4|9910.4|9897.9|9891.9|69
1589898000000|2020-05-19 14:20:00|9898.4|9892.4|9899.9|9893.9|9906.9|9900.9|9897.4|9891.4|115
1589898300000|2020-05-19 14:25:00|9899.4|9893.4|9900.4|9894.4|9910.4|9904.4|9891.9|9885.9|285
1589898600000|2020-05-19 14:30:00|9899.9|9893.9|9900.4|9894.4|9909.9|9903.9|9894.9|9888.9|228
1589898900000|2020-05-19 14:35:00|9900.9|9894.9|9891.4|9885.4|9902.9|9896.9|9889.9|9883.9|75
1589899200000|2020-05-19 14:40:00|9890.9|9884.9|9886.4|9880.4|9891.9|9885.9|9881.4|9875.4|278
1589899500000|2020-05-19 14:45:00|9885.9|9879.9|9896.9|9890.9|9900.9|9894.9|9883.9|9877.9|133
1589899800000|2020-05-19 14:50:00|9897.4|9891.4|9909.9|9903.9|9909.9|9903.9|9897.4|9891.4|143
1589900100000|2020-05-19 14:55:00|9910.4|9904.4|9914.9|9908.9|9917.4|9911.4|9906.9|9900.9|101
1589900400000|2020-05-19 15:00:00|9915.9|9909.9|9919.9|9913.9|9923.9|9917.9|9910.9|9904.9|390
1589900700000|2020-05-19 15:05:00|9920.9|9914.9|9912.9|9906.9|9920.9|9914.9|9911.9|9905.9|116
1589901000000|2020-05-19 15:10:00|9914.9|9908.9|9909.9|9903.9|9916.9|9910.9|9906.9|9900.9|117
1589901300000|2020-05-19 15:15:00|9907.9|9901.9|9911.9|9905.9|9914.9|9908.9|9906.9|9900.9|184
1589901600000|2020-05-19 15:20:00|9912.9|9906.9|9919.9|9913.9|9919.9|9913.9|9908.9|9902.9|103
1589901900000|2020-05-19 15:25:00|9918.9|9912.9|9921.9|9915.9|9924.9|9918.9|9912.9|9906.9|163
1589902200000|2020-05-19 15:30:00|9920.9|9914.9|9919.9|9913.9|9927.9|9921.9|9918.9|9912.9|164
1589902500000|2020-05-19 15:35:00|9917.9|9911.9|9914.9|9908.9|9920.9|9914.9|9914.9|9908.9|200
1589902800000|2020-05-19 15:40:00|9915.9|9909.9|9911.9|9905.9|9920.9|9914.9|9910.9|9904.9|137
1589903100000|2020-05-19 15:45:00|9910.9|9904.9|9916.9|9910.9|9918.9|9912.9|9910.9|9904.9|30
1589903400000|2020-05-19 15:50:00|9914.9|9908.9|9915.9|9909.9|9915.9|9909.9|9911.9|9905.9|59
1589903700000|2020-05-19 15:55:00|9914.9|9908.9|9910.9|9904.9|9915.9|9909.9|9908.9|9902.9|54
1589904000000|2020-05-19 16:00:00|9911.9|9905.9|9904.9|9898.9|9911.9|9905.9|9903.9|9897.9|137
1589904300000|2020-05-19 16:05:00|9907.9|9901.9|9911.9|9905.9|9911.9|9905.9|9907.9|9901.9|19
1589904600000|2020-05-19 16:10:00|9913.9|9907.9|9914.9|9908.9|9917.9|9911.9|9913.9|9907.9|49
1589904900000|2020-05-19 16:15:00|9915.9|9909.9|9904.9|9898.9|9916.9|9910.9|9903.9|9897.9|37
1589905200000|2020-05-19 16:20:00|9905.9|9899.9|9908.9|9902.9|9908.9|9902.9|9905.9|9899.9|18
1589905500000|2020-05-19 16:25:00|9906.9|9900.9|9904.9|9898.9|9907.9|9901.9|9904.9|9898.9|24
1589905800000|2020-05-19 16:30:00|9907.9|9901.9|9897.9|9891.9|9907.9|9901.9|9897.9|9891.9|57
1589906100000|2020-05-19 16:35:00|9900.9|9894.9|9901.9|9895.9|9901.9|9895.9|9900.9|9894.9|9
1589906400000|2020-05-19 16:40:00|9899.9|9893.9|9902.9|9896.9|9902.9|9896.9|9899.9|9893.9|10
1589906700000|2020-05-19 16:45:00|9904.9|9898.9|9902.9|9896.9|9905.9|9899.9|9901.9|9895.9|35
1589907000000|2020-05-19 16:50:00|9901.9|9895.9|9900.9|9894.9|9903.9|9897.9|9898.9|9892.9|101
1589907300000|2020-05-19 16:55:00|9899.9|9893.9|9900.9|9894.9|9902.9|9896.9|9896.9|9890.9|87
1589907600000|2020-05-19 17:00:00|9899.9|9893.9|9894.9|9888.9|9901.9|9895.9|9894.9|9888.9|46
1589907900000|2020-05-19 17:05:00|9896.9|9890.9|9905.9|9899.9|9905.9|9899.9|9895.9|9889.9|77
1589908200000|2020-05-19 17:10:00|9904.9|9898.9|9902.9|9896.9|9906.9|9900.9|9902.9|9896.9|81
1589908500000|2020-05-19 17:15:00|9903.9|9897.9|9906.9|9900.9|9906.9|9900.9|9899.9|9893.9|29
1589908800000|2020-05-19 17:20:00|9905.9|9899.9|9906.9|9900.9|9907.9|9901.9|9904.9|9898.9|25
1589909100000|2020-05-19 17:25:00|9905.9|9899.9|9904.9|9898.9|9907.9|9901.9|9904.9|9898.9|45
1589909400000|2020-05-19 17:30:00|9902.9|9896.9|9908.9|9902.9|9909.9|9903.9|9902.9|9896.9|44
1589909700000|2020-05-19 17:35:00|9907.9|9901.9|9910.9|9904.9|9910.9|9904.9|9904.9|9898.9|75
1589910000000|2020-05-19 17:40:00|9908.9|9902.9|9906.9|9900.9|9908.9|9902.9|9906.9|9900.9|97
1589910300000|2020-05-19 17:45:00|9905.9|9899.9|9908.9|9902.9|9908.9|9902.9|9905.9|9899.9|26
1589910600000|2020-05-19 17:50:00|9907.9|9901.9|9907.9|9901.9|9909.9|9903.9|9905.9|9899.9|45
1589910900000|2020-05-19 17:55:00|9906.9|9900.9|9908.9|9902.9|9908.9|9902.9|9906.9|9900.9|22
1589911200000|2020-05-19 18:00:00|9910.9|9904.9|9903.9|9897.9|9910.9|9904.9|9901.9|9895.9|36
1589911500000|2020-05-19 18:05:00|9901.9|9895.9|9912.9|9906.9|9913.9|9907.9|9901.9|9895.9|57
1589911800000|2020-05-19 18:10:00|9911.9|9905.9|9913.9|9907.9|9913.9|9907.9|9908.9|9902.9|28
1589912100000|2020-05-19 18:15:00|9914.9|9908.9|9911.9|9905.9|9915.9|9909.9|9909.9|9903.9|76
1589912400000|2020-05-19 18:20:00|9910.9|9904.9|9914.9|9908.9|9916.9|9910.9|9909.9|9903.9|103
1589912700000|2020-05-19 18:25:00|9915.9|9909.9|9913.9|9907.9|9915.9|9909.9|9912.9|9906.9|73
1589913000000|2020-05-19 18:30:00|9912.9|9906.9|9911.9|9905.9|9912.9|9906.9|9907.9|9901.9|88
1589913300000|2020-05-19 18:35:00|9910.9|9904.9|9910.9|9904.9|9912.9|9906.9|9910.9|9904.9|64
1589913600000|2020-05-19 18:40:00|9909.9|9903.9|9908.9|9902.9|9910.9|9904.9|9905.9|9899.9|113
1589913900000|2020-05-19 18:45:00|9909.9|9903.9|9916.9|9910.9|9916.9|9910.9|9908.9|9902.9|136
1589914200000|2020-05-19 18:50:00|9914.9|9908.9|9909.9|9903.9|9915.9|9909.9|9906.9|9900.9|102
1589914500000|2020-05-19 18:55:00|9911.9|9905.9|9888.1|9864.7|9911.9|9905.9|9876.9|9864.7|196
1589914800000|2020-05-19 19:00:00|9888.3|9864.9|9892.1|9868.7|9896|9872.6|9883|9859.6|0
1589915100000|2020-05-19 19:05:00|9892.2|9868.8|9900.2|9876.8|9901.2|9877.8|9891.1|9867.7|0
1589915400000|2020-05-19 19:10:00|9899.9|9876.5|9915.8|9892.4|9925.9|9902.5|9897.1|9873.7|0
1589915700000|2020-05-19 19:15:00|9917.3|9893.9|9908.5|9885.1|9918.2|9894.8|9908.4|9885|0
1589916000000|2020-05-19 19:20:00|9908.8|9885.4|9899|9875.6|9909.7|9886.3|9894|9870.6|0
1589916300000|2020-05-19 19:25:00|9898.9|9875.5|9904.8|9881.4|9907.2|9883.8|9893.3|9869.9|0
1589916600000|2020-05-19 19:30:00|9904.7|9881.3|9899.2|9875.8|9905.6|9882.2|9891.7|9868.3|0
1589916900000|2020-05-19 19:35:00|9899.1|9875.7|9884.2|9860.8|9900.4|9877|9877.5|9854.1|0
1589917200000|2020-05-19 19:40:00|9884|9860.6|9879.4|9856|9892.4|9869|9879.3|9855.9|0
1589917500000|2020-05-19 19:45:00|9879.2|9855.8|9872.5|9849.1|9885.2|9861.8|9871|9847.6|0
1589917800000|2020-05-19 19:50:00|9871.7|9848.3|9850|9826.6|9874.9|9851.5|9849.7|9826.3|0
1589918100000|2020-05-19 19:55:00|9850.1|9826.7|9828.7|9805.3|9856.8|9833.4|9828.1|9804.7|0
1589918400000|2020-05-19 20:00:00|9832.2|9808.8|9836.3|9812.9|9836.3|9812.9|9827.5|9804.1|0
1589918700000|2020-05-19 20:05:00|9836.9|9813.5|9829.9|9806.5|9837.5|9814.1|9829.3|9805.9|0
1589919000000|2020-05-19 20:10:00|9830.5|9807.1|9833.6|9810.2|9838.1|9814.7|9829.9|9806.5|0
1589919300000|2020-05-19 20:15:00|9834.4|9811|9830.4|9807|9834.4|9811|9830.4|9807|0
1589919600000|2020-05-19 20:20:00|9829.9|9806.5|9829.6|9806.2|9830.5|9807.1|9828.9|9805.5|0
1589919900000|2020-05-19 20:25:00|9829.5|9806.1|9830.6|9807.2|9830.7|9807.3|9829.3|9805.9|0
1589920200000|2020-05-19 20:30:00|9830.2|9806.8|9831.9|9808.5|9832.5|9809.1|9827.8|9804.4|0
1589920500000|2020-05-19 20:35:00|9832.5|9809.1|9827.2|9803.8|9833.1|9809.7|9827.2|9803.8|0
1589920800000|2020-05-19 20:40:00|9827.8|9804.4|9829.6|9806.2|9830.8|9807.4|9827.2|9803.8|0
1589921100000|2020-05-19 20:45:00|9829|9805.6|9824.3|9800.9|9830.2|9806.8|9824.3|9800.9|0
1589921400000|2020-05-19 20:50:00|9824.9|9801.5|9830.2|9806.8|9830.8|9807.4|9824.3|9800.9|0
1589921700000|2020-05-19 20:55:00|9829.6|9806.2|9831.4|9808|9833.8|9810.4|9829.6|9806.2|0
1589922000000|2020-05-19 21:00:00|9831.3|9807.9|9831.5|9808.1|9831.7|9808.3|9831.1|9807.7|0
1589922300000|2020-05-19 21:05:00|9831.9|9808.5|9829.7|9806.3|9832.4|9809|9829.7|9806.3|0
1589922600000|2020-05-19 21:10:00|9830|9806.6|9829|9805.6|9830.4|9807|9828.4|9805|0
1589922900000|2020-05-19 21:15:00|9828.9|9805.5|9827.6|9804.2|9829.7|9806.3|9827.3|9803.9|0
1589923200000|2020-05-19 21:20:00|9827.3|9803.9|9825.5|9802.1|9827.6|9804.2|9825.5|9802.1|0
1589923500000|2020-05-19 21:25:00|9825.2|9801.8|9824|9800.6|9825.5|9802.1|9823.8|9800.4|0
1589923800000|2020-05-19 21:30:00|9824.7|9801.3|9825.3|9801.9|9825.6|9802.2|9824.3|9800.9|0
1589924100000|2020-05-19 21:35:00|9825.2|9801.8|9822.3|9798.9|9825.3|9801.9|9822.1|9798.7|0
1589924400000|2020-05-19 21:40:00|9822|9798.6|9821.9|9798.5|9822|9798.6|9821.1|9797.7|0
1589924700000|2020-05-19 21:45:00|9821.8|9798.4|9822.8|9799.4|9823|9799.6|9821.6|9798.2|0
1589925000000|2020-05-19 21:50:00|9822.6|9799.2|9822.6|9799.2|9823.5|9800.1|9822.1|9798.7|0
1589925300000|2020-05-19 21:55:00|9822.7|9799.3|9824.2|9800.8|9825.9|9802.5|9822.7|9799.3|0
1589925600000|2020-05-19 22:00:00|9822.6|9799.2|9819.4|9796|9827.1|9803.7|9816.5|9793.1|0
1589925900000|2020-05-19 22:05:00|9820|9796.6|9815.9|9792.5|9820.6|9797.2|9811.2|9787.8|0
1589926200000|2020-05-19 22:10:00|9815.3|9791.9|9823.5|9800.1|9827.1|9803.7|9813.6|9790.2|0
1589926500000|2020-05-19 22:15:00|9824.1|9800.7|9832|9808.6|9834.1|9810.7|9824.1|9800.7|0
1589926800000|2020-05-19 22:20:00|9832.3|9808.9|9830|9806.6|9834.1|9810.7|9827.6|9804.2|0
1589927100000|2020-05-19 22:25:00|9830.3|9806.9|9829.4|9806|9832.3|9808.9|9828.2|9804.8|0
1589927400000|2020-05-19 22:30:00|9830|9806.6|9820.9|9797.5|9831.5|9808.1|9820.3|9796.9|0
1589927700000|2020-05-19 22:35:00|9820.6|9797.2|9825|9801.6|9827.1|9803.7|9814.1|9790.7|0
1589928000000|2020-05-19 22:40:00|9825.3|9801.9|9831.8|9808.4|9832.3|9808.9|9824.7|9801.3|0
1589928300000|2020-05-19 22:45:00|9832|9808.6|9828.8|9805.4|9832|9808.6|9826.5|9803.1|0
1589928600000|2020-05-19 22:50:00|9829.1|9805.7|9832.3|9808.9|9832.9|9809.5|9826.5|9803.1|0
1589928900000|2020-05-19 22:55:00|9832.6|9809.2|9834.7|9811.3|9835.9|9812.5|9832.6|9809.2|0
1589929200000|2020-05-19 23:00:00|9834.1|9810.7|9840|9816.6|9842.3|9818.9|9834.1|9810.7|0
1589929500000|2020-05-19 23:05:00|9840.3|9816.9|9844.1|9820.7|9844.7|9821.3|9840|9816.6|0
1589929800000|2020-05-19 23:10:00|9844.4|9821|9845.3|9821.9|9846.1|9822.7|9842.3|9818.9|0
1589930100000|2020-05-19 23:15:00|9845.8|9822.4|9844.4|9821|9846.4|9823|9841.4|9818|0
1589930400000|2020-05-19 23:20:00|9844.1|9820.7|9844.9|9821.5|9845.3|9821.9|9841.7|9818.3|0
1589930700000|2020-05-19 23:25:00|9844.6|9821.2|9845.5|9822.1|9846.1|9822.7|9843.7|9820.3|0
1589931000000|2020-05-19 23:30:00|9844.9|9821.5|9841.4|9818|9845.5|9822.1|9839.6|9816.2|0
1589931300000|2020-05-19 23:35:00|9840.8|9817.4|9843.7|9820.3|9844.3|9820.9|9840.8|9817.4|0
1589931600000|2020-05-19 23:40:00|9843.4|9820|9850.2|9826.8|9850.2|9826.8|9843.4|9820|0
1589931900000|2020-05-19 23:45:00|9849.6|9826.2|9849.6|9826.2|9849.6|9826.2|9847.3|9823.9|0
1589932200000|2020-05-19 23:50:00|9850.2|9826.8|9846.7|9823.3|9850.2|9826.8|9846.1|9822.7|0
1589932500000|2020-05-19 23:55:00|9847.3|9823.9|9845.5|9822.1|9847.8|9824.4|9844.3|9820.9|0
1589932800000|2020-05-20 00:00:00|9846.1|9822.7|9849.9|9826.5|9852.5|9829.1|9844.3|9820.9|0
1589933100000|2020-05-20 00:05:00|9849.6|9826.2|9853.7|9830.3|9855.5|9832.1|9849|9825.6|0
1589933400000|2020-05-20 00:10:00|9854|9830.6|9856.1|9832.7|9859.1|9835.7|9852.5|9829.1|0
1589933700000|2020-05-20 00:15:00|9856.4|9833|9858.1|9834.7|9863.6|9840.2|9854.4|9831|0
1589934000000|2020-05-20 00:20:00|9858.4|9835|9850.9|9827.5|9860.7|9837.3|9848.6|9825.2|0
1589934300000|2020-05-20 00:25:00|9851.1|9827.7|9855.2|9831.8|9858.1|9834.7|9850.9|9827.5|0
1589934600000|2020-05-20 00:30:00|9855.5|9832.1|9872.5|9849.1|9874.5|9851.1|9855.5|9832.1|0
1589934900000|2020-05-20 00:35:00|9871.6|9848.2|9871|9847.6|9873.6|9850.2|9869.2|9845.8|0
1589935200000|2020-05-20 00:40:00|9871.3|9847.9|9872.8|9849.4|9873.6|9850.2|9868.2|9844.8|0
1589935500000|2020-05-20 00:45:00|9872.5|9849.1|9872.8|9849.4|9874.8|9851.4|9869.9|9846.5|0
1589935800000|2020-05-20 00:50:00|9872.9|9849.5|9870.6|9847.2|9875|9851.6|9870.5|9847.1|0
1589936100000|2020-05-20 00:55:00|9870.5|9847.1|9872.8|9849.4|9878.2|9854.8|9870.5|9847.1|0
1589936400000|2020-05-20 01:00:00|9873|9849.6|9875.8|9852.4|9885.1|9861.7|9873|9849.6|0
1589936700000|2020-05-20 01:05:00|9875.5|9852.1|9881.5|9858.1|9881.5|9858.1|9873.5|9850.1|0
1589937000000|2020-05-20 01:10:00|9881.8|9858.4|9888.6|9865.2|9891.2|9867.8|9878.9|9855.5|0
1589937300000|2020-05-20 01:15:00|9898.9|9875.5|9927|9921|9935|9929|9892|9875.5|1268
1589937600000|2020-05-20 01:20:00|9925|9919|9935|9929|9941|9935|9924|9918|668
1589937900000|2020-05-20 01:25:00|9936|9930|9938|9932|9938|9932|9930|9924|288
1589938200000|2020-05-20 01:30:00|9937|9931|9941|9935|9944|9938|9911|9905|2769
1589938500000|2020-05-20 01:35:00|9940|9934|9943|9937|9953|9947|9940|9934|1776
1589938800000|2020-05-20 01:40:00|9944|9938|9945|9939|9963|9957|9942|9936|1594
1589939100000|2020-05-20 01:45:00|9946|9940|9954|9948|9960|9954|9937|9931|942
1589939400000|2020-05-20 01:50:00|9953|9947|9943|9937|9964|9958|9942|9936|1269
1589939700000|2020-05-20 01:55:00|9941|9935|9936|9930|9943|9937|9930|9924|745
1589940000000|2020-05-20 02:00:00|9937|9931|9920|9914|9937|9931|9918|9912|1084
1589940300000|2020-05-20 02:05:00|9921|9915|9923|9917|9926|9920|9912|9906|1300
1589940600000|2020-05-20 02:10:00|9922|9916|9910|9904|9926|9920|9910|9904|1418
1589940900000|2020-05-20 02:15:00|9909|9903|9917|9911|9924|9918|9906|9900|1483
1589941200000|2020-05-20 02:20:00|9918|9912|9899|9893|9929|9923|9899|9893|1454
1589941500000|2020-05-20 02:25:00|9898|9892|9895|9889|9907|9901|9895|9889|716
1589941800000|2020-05-20 02:30:00|9896|9890|9892|9886|9905|9899|9889|9883|1009
1589942100000|2020-05-20 02:35:00|9891|9885|9907|9901|9907|9901|9889|9883|682
1589942400000|2020-05-20 02:40:00|9906|9900|9914|9908|9918|9912|9905|9899|1039
1589942700000|2020-05-20 02:45:00|9915|9909|9915|9909|9921|9915|9912|9906|756
1589943000000|2020-05-20 02:50:00|9914|9908|9913|9907|9917|9911|9909|9903|304
1589943300000|2020-05-20 02:55:00|9914|9908|9908|9902|9919|9913|9904|9898|498
1589943600000|2020-05-20 03:00:00|9909|9903|9891|9885|9909|9903|9890|9884|671
1589943900000|2020-05-20 03:05:00|9890|9884|9887|9881|9892|9886|9886|9880|587
1589944200000|2020-05-20 03:10:00|9886|9880|9893|9887|9894|9888|9886|9880|615
1589944500000|2020-05-20 03:15:00|9892|9886|9889|9883|9894|9888|9885|9879|419
1589944800000|2020-05-20 03:20:00|9888|9882|9891|9885|9891|9885|9884|9878|315
1589945100000|2020-05-20 03:25:00|9890|9884|9896|9890|9897|9891|9888|9882|366
1589945400000|2020-05-20 03:30:00|9895|9889|9901|9895|9901|9895|9894|9888|477
1589945700000|2020-05-20 03:35:00|9902|9896|9907|9901|9908|9902|9900|9894|507
1589946000000|2020-05-20 03:40:00|9906|9900|9906|9900|9907|9901|9900|9894|480
1589946300000|2020-05-20 03:45:00|9905|9899|9908|9902|9909|9903|9905|9899|408
1589946600000|2020-05-20 03:50:00|9909|9903|9914|9908|9915|9909|9909|9903|447
1589946900000|2020-05-20 03:55:00|9915|9909|9914|9908|9915|9909|9912|9906|304
1589947200000|2020-05-20 04:00:00|9920.7|9897.3|9916.4|9893|9923.6|9900.2|9913.2|9889.8|0
1589947500000|2020-05-20 04:05:00|9916.5|9893.1|9925.3|9901.9|9925.3|9901.9|9915.8|9892.4|0
1589947800000|2020-05-20 04:10:00|9925|9901.6|9933.4|9910|9935.7|9912.3|9925|9901.6|0
1589948100000|2020-05-20 04:15:00|9933.3|9909.9|9928.2|9904.8|9933.4|9910|9928.2|9904.8|0
1589948400000|2020-05-20 04:20:00|9928.5|9905.1|9933.4|9910|9936|9912.6|9927.9|9904.5|0
1589948700000|2020-05-20 04:25:00|9933.6|9910.2|9931.1|9907.7|9933.6|9910.2|9928.2|9904.8|0
1589949000000|2020-05-20 04:30:00|9930.8|9907.4|9929|9905.6|9933.4|9910|9926.5|9903.1|0
1589949300000|2020-05-20 04:35:00|9929.1|9905.7|9928.8|9905.4|9930.8|9907.4|9927.9|9904.5|0
1589949600000|2020-05-20 04:40:00|9928.5|9905.1|9928.2|9904.8|9931.4|9908|9928.2|9904.8|0
1589949900000|2020-05-20 04:45:00|9928.5|9905.1|9925.4|9902|9928.7|9905.3|9924.2|9900.8|0
1589950200000|2020-05-20 04:50:00|9924.5|9901.1|9924.2|9900.8|9926.5|9903.1|9917.9|9894.5|0
1589950500000|2020-05-20 04:55:00|9924.5|9901.1|9919.3|9895.9|9926.5|9903.1|9918.5|9895.1|8
1589950800000|2020-05-20 05:00:00|9915|9909|9902|9896|9915|9909|9902|9896|1155
1589951100000|2020-05-20 05:05:00|9901|9895|9915|9909|9918|9912|9900|9894|827
1589951400000|2020-05-20 05:10:00|9916|9910|9912|9906|9918|9912|9908|9902|524
1589951700000|2020-05-20 05:15:00|9911|9905|9911|9905|9913|9907|9908|9902|486
1589952000000|2020-05-20 05:20:00|9910|9904|9913|9907|9918|9912|9908|9902|572
1589952300000|2020-05-20 05:25:00|9914|9908|9916|9910|9917|9911|9910|9904|363
1589952600000|2020-05-20 05:30:00|9917|9911|9912|9906|9918|9912|9907|9901|440
1589952900000|2020-05-20 05:35:00|9911|9905|9910|9904|9916|9910|9909|9903|366
1589953200000|2020-05-20 05:40:00|9911|9905|9910|9904|9917|9911|9910|9904|385
1589953500000|2020-05-20 05:45:00|9909|9903|9908|9902|9912|9906|9906|9900|329
1589953800000|2020-05-20 05:50:00|9907|9901|9899|9893|9907|9901|9897|9891|464
1589954100000|2020-05-20 05:55:00|9898|9892|9896|9890|9900|9894|9894|9888|468
1589954400000|2020-05-20 06:00:00|9897|9891|9899|9893|9903|9897|9895|9889|504
1589954700000|2020-05-20 06:05:00|9898|9892|9896|9890|9899|9893|9892|9886|394
1589955000000|2020-05-20 06:10:00|9894|9888|9888|9882|9897|9891|9887|9881|464
1589955300000|2020-05-20 06:15:00|9889|9883|9889|9883|9891|9885|9887|9881|458
1589955600000|2020-05-20 06:20:00|9888|9882|9892|9886|9895|9889|9888|9882|265
1589955900000|2020-05-20 06:25:00|9891|9885|9888|9882|9894|9888|9886|9880|475
1589956200000|2020-05-20 06:30:00|9889|9883|9893|9887|9896|9890|9889|9883|564
1589956500000|2020-05-20 06:35:00|9894|9888|9893|9887|9896|9890|9891|9885|342
1589956800000|2020-05-20 06:40:00|9894|9888|9895|9889|9896|9890|9890|9884|521
1589957100000|2020-05-20 06:45:00|9894|9888|9899|9893|9904|9898|9893|9887|832
1589957400000|2020-05-20 06:50:00|9898|9892|9897|9891|9901|9895|9896|9890|664
1589957700000|2020-05-20 06:55:00|9896|9890|9894|9888|9900|9894|9890|9884|855
1589958000000|2020-05-20 07:00:00|9895|9889|9908|9902|9910|9904|9891|9885|1404
1589958300000|2020-05-20 07:05:00|9909|9903|9906|9900|9914|9908|9906|9900|736
1589958600000|2020-05-20 07:10:00|9905|9899|9903|9897|9910|9904|9902|9896|943
1589958900000|2020-05-20 07:15:00|9904|9898|9902|9896|9907|9901|9901|9895|527
1589959200000|2020-05-20 07:20:00|9901|9895|9898|9892|9905|9899|9897|9891|355
1589959500000|2020-05-20 07:25:00|9899|9893|9901|9895|9905|9899|9897|9891|946
1589959800000|2020-05-20 07:30:00|9902|9896|9894|9888|9902|9896|9893|9887|413
1589960100000|2020-05-20 07:35:00|9893|9887|9893|9887|9896|9890|9889|9883|476
1589960400000|2020-05-20 07:40:00|9894|9888|9901|9895|9902|9896|9893|9887|713
1589960700000|2020-05-20 07:45:00|9900|9894|9898|9892|9900|9894|9897|9891|663
1589961000000|2020-05-20 07:50:00|9897|9891|9902|9896|9904|9898|9897|9891|769
1589961300000|2020-05-20 07:55:00|9901|9895|9897|9891|9902|9896|9896|9890|1397
1589961600000|2020-05-20 08:00:00|9898|9892|9895|9889|9901|9895|9893|9887|1500
1589961900000|2020-05-20 08:05:00|9894|9888|9902|9896|9905|9899|9894|9888|1245
1589962200000|2020-05-20 08:10:00|9903|9897|9912|9906|9912|9906|9901|9895|1438
1589962500000|2020-05-20 08:15:00|9916|9910|9924|9918|9932|9926|9915|9909|1565
1589962800000|2020-05-20 08:20:00|9925|9919|9934|9928|9935|9929|9924|9918|1900
1589963100000|2020-05-20 08:25:00|9935|9929|9937|9931|9940|9934|9933|9927|1214
1589963400000|2020-05-20 08:30:00|9946.4|9923|9937|9913.6|9949.6|9926.2|9935.5|9912.1|0
1589963700000|2020-05-20 08:35:00|9937.8|9914.4|9948.7|9925.3|9951.1|9927.7|9937.5|9914.1|0
1589964000000|2020-05-20 08:40:00|9947|9923.6|9935.2|9911.8|9949|9925.6|9931.5|9908.1|0
1589964300000|2020-05-20 08:45:00|9935.5|9912.1|9941.6|9918.2|9943.3|9919.9|9935.2|9911.8|0
1589964600000|2020-05-20 08:50:00|9941|9917.6|9935.8|9912.4|9943.6|9920.2|9931.5|9908.1|0
1589964900000|2020-05-20 08:55:00|9934.9|9911.5|9934.2|9910.8|9939.3|9915.9|9928.1|9904.7|0
1589965200000|2020-05-20 09:00:00|9933.9|9910.5|9925.8|9902.4|9936.7|9913.3|9922.9|9899.5|0
1589965500000|2020-05-20 09:05:00|9926.7|9903.3|9934|9910.6|9934.2|9910.8|9921.2|9897.8|0
1589965800000|2020-05-20 09:10:00|9933.9|9910.5|9932.4|9909|9941.9|9918.5|9930.4|9907|0
1589966100000|2020-05-20 09:15:00|9932.6|9909.2|9932.5|9926.5|9940.5|9934.5|9931|9909.2|351
1589966400000|2020-05-20 09:20:00|9933|9927|9936|9930|9937.5|9931.5|9930.5|9924.5|40
1589966700000|2020-05-20 09:25:00|9936.5|9930.5|9938|9932|9941|9935|9936.5|9930.5|44
1589967000000|2020-05-20 09:30:00|9938.5|9932.5|9934.5|9928.5|9941|9935|9932|9926|34
1589967300000|2020-05-20 09:35:00|9934|9928|9934|9928|9936|9930|9930.5|9924.5|32
1589967600000|2020-05-20 09:40:00|9933.5|9927.5|9946|9940|9947|9941|9932|9926|53
1589967900000|2020-05-20 09:45:00|9946.5|9940.5|9947.5|9941.5|9949.5|9943.5|9944.5|9938.5|101
1589968200000|2020-05-20 09:50:00|9948|9942|9958.5|9952.5|9958.5|9952.5|9948|9942|138
1589968500000|2020-05-20 09:55:00|9958|9952|9966|9960|9969.5|9963.5|9956|9950|219
1589968800000|2020-05-20 10:00:00|9965.5|9959.5|9969|9963|9970.5|9964.5|9965.5|9959.5|100
1589969100000|2020-05-20 10:05:00|9969.5|9963.5|9970|9964|9972.5|9966.5|9968|9962|56
1589969400000|2020-05-20 10:10:00|9970.5|9964.5|9968.5|9962.5|9971|9965|9967|9961|50
1589969700000|2020-05-20 10:15:00|9969|9963|9973.5|9967.5|9975.5|9969.5|9968.5|9962.5|100
1589970000000|2020-05-20 10:20:00|9974|9968|9974|9968|9978.5|9972.5|9974|9968|159
1589970300000|2020-05-20 10:25:00|9974.5|9968.5|9973|9967|9976.5|9970.5|9970.5|9964.5|157
1589970600000|2020-05-20 10:30:00|9973.5|9967.5|9975.5|9969.5|9976.5|9970.5|9971.5|9965.5|81
1589970900000|2020-05-20 10:35:00|9975|9969|9979|9973|9980.5|9974.5|9975|9969|29
1589971200000|2020-05-20 10:40:00|9979.5|9973.5|9976|9970|9979.5|9973.5|9974.5|9968.5|77
1589971500000|2020-05-20 10:45:00|9975.5|9969.5|9978.5|9972.5|9978.5|9972.5|9974|9968|127
1589971800000|2020-05-20 10:50:00|9978|9972|9978|9972|9978.5|9972.5|9973.5|9967.5|42
1589972100000|2020-05-20 10:55:00|9977.5|9971.5|9977|9971|9979|9973|9974.5|9968.5|33
1589972400000|2020-05-20 11:00:00|9976.5|9970.5|9977|9971|9979.5|9973.5|9974.5|9968.5|24
1589972700000|2020-05-20 11:05:00|9976.5|9970.5|9976.5|9970.5|9979.5|9973.5|9976|9970|18
1589973000000|2020-05-20 11:10:00|9977|9971|9976.5|9970.5|9978.5|9972.5|9974|9968|26
1589973300000|2020-05-20 11:15:00|9976|9970|9975.5|9969.5|9980.5|9974.5|9975.5|9969.5|28
1589973600000|2020-05-20 11:20:00|9976|9970|9973.5|9967.5|9976.5|9970.5|9971.5|9965.5|24
1589973900000|2020-05-20 11:25:00|9974|9968|9973.5|9967.5|9975.5|9969.5|9972|9966|41
1589974200000|2020-05-20 11:30:00|9974|9968|9975|9969|9976.5|9970.5|9973.5|9967.5|29
1589974500000|2020-05-20 11:35:00|9975.5|9969.5|9983|9977|9984|9978|9973.5|9967.5|36
1589974800000|2020-05-20 11:40:00|9983.5|9977.5|9985.5|9979.5|9985.5|9979.5|9980.5|9974.5|93
1589975100000|2020-05-20 11:45:00|9986|9980|9980.5|9974.5|9986|9980|9979|9973|102
1589975400000|2020-05-20 11:50:00|9981|9975|9982|9976|9983|9977|9979.5|9973.5|37
1589975700000|2020-05-20 11:55:00|9982.5|9976.5|9982.5|9976.5|9984|9978|9981|9975|21
1589976000000|2020-05-20 12:00:00|9983|9977|9979|9973|9984.5|9978.5|9977.5|9971.5|37
1589976300000|2020-05-20 12:05:00|9979.5|9973.5|9982|9976|9983.5|9977.5|9976.5|9970.5|18
1589976600000|2020-05-20 12:10:00|9982.5|9976.5|9990.5|9984.5|9992|9986|9982.5|9976.5|108
1589976900000|2020-05-20 12:15:00|9991|9985|9991.5|9985.5|9993.5|9987.5|9987.5|9981.5|121
1589977200000|2020-05-20 12:20:00|9991|9985|9987|9981|9992.5|9986.5|9985.5|9979.5|30
1589977500000|2020-05-20 12:25:00|9987.5|9981.5|9989.5|9983.5|9991|9985|9986.5|9980.5|27
1589977800000|2020-05-20 12:30:00|9990|9984|9984|9978|9992.5|9986.5|9983|9977|71
1589978100000|2020-05-20 12:35:00|9983.5|9977.5|9982|9976|9984.5|9978.5|9979.5|9973.5|42
1589978400000|2020-05-20 12:40:00|9981.5|9975.5|9983.5|9977.5|9985|9979|9981.5|9975.5|28
1589978700000|2020-05-20 12:45:00|9984|9978|9983.5|9977.5|9984.5|9978.5|9979|9973|46
1589979000000|2020-05-20 12:50:00|9983|9977|9980|9974|9983.5|9977.5|9978|9972|27
1589979300000|2020-05-20 12:55:00|9979.5|9973.5|9980.5|9974.5|9981.5|9975.5|9976.5|9970.5|85
1589979600000|2020-05-20 13:00:00|9981|9975|9982|9976|9985|9979|9980.5|9974.5|60
1589979900000|2020-05-20 13:05:00|9982.5|9976.5|9982|9976|9983.5|9977.5|9979.5|9973.5|45
1589980200000|2020-05-20 13:10:00|9982.5|9976.5|9986|9980|9986.5|9980.5|9978.5|9972.5|65
1589980500000|2020-05-20 13:15:00|9985.5|9979.5|9981|9975|9987|9981|9979.5|9973.5|122
1589980800000|2020-05-20 13:20:00|9980.5|9974.5|9979.5|9973.5|9983.5|9977.5|9977.5|9971.5|56
1589981100000|2020-05-20 13:25:00|9979|9973|9978.5|9972.5|9982.5|9976.5|9977.5|9971.5|82
1589981400000|2020-05-20 13:30:00|9979|9973|9962|9956|9984|9978|9961|9955|539
1589981700000|2020-05-20 13:35:00|9962.5|9956.5|9969.5|9963.5|9970|9964|9956.5|9950.5|284
1589982000000|2020-05-20 13:40:00|9970|9964|9956|9950|9972|9966|9955|9949|274
1589982300000|2020-05-20 13:45:00|9955.5|9949.5|9966|9960|9966.5|9960.5|9953|9947|131
1589982600000|2020-05-20 13:50:00|9966.5|9960.5|9968|9962|9970|9964|9963.5|9957.5|90
1589982900000|2020-05-20 13:55:00|9967.5|9961.5|9968|9962|9970|9964|9962.5|9956.5|132
1589983200000|2020-05-20 14:00:00|9967.5|9961.5|9965.5|9959.5|9972.5|9966.5|9963.5|9957.5|149
1589983500000|2020-05-20 14:05:00|9966|9960|9969|9963|9971.5|9965.5|9962.5|9956.5|219
1589983800000|2020-05-20 14:10:00|9968.5|9962.5|9974|9968|9977.5|9971.5|9967.5|9961.5|133
1589984100000|2020-05-20 14:15:00|9974.5|9968.5|9973.5|9967.5|9976|9970|9966|9960|86
1589984400000|2020-05-20 14:20:00|9974|9968|9983|9977|9984.5|9978.5|9974|9968|179
1589984700000|2020-05-20 14:25:00|9983.5|9977.5|9983|9977|9984.5|9978.5|9975.5|9969.5|97
1589985000000|2020-05-20 14:30:00|9983.5|9977.5|9986.5|9980.5|9986.5|9980.5|9978.5|9972.5|184
1589985300000|2020-05-20 14:35:00|9987|9981|9987.5|9981.5|9990.5|9984.5|9982.5|9976.5|284
1589985600000|2020-05-20 14:40:00|9988|9982|9990|9984|9990.5|9984.5|9987|9981|127
1589985900000|2020-05-20 14:45:00|9990.5|9984.5|9987.5|9981.5|9993.5|9987.5|9986|9980|138
1589986200000|2020-05-20 14:50:00|9987|9981|9987.5|9981.5|9989.5|9983.5|9985.5|9979.5|71
1589986500000|2020-05-20 14:55:00|9988|9982|9988|9982|9993|9987|9985.5|9979.5|98
1589986800000|2020-05-20 15:00:00|9989|9983|9985|9979|9993|9987|9985|9979|234
1589987100000|2020-05-20 15:05:00|9983|9977|9991|9985|9992|9986|9983|9977|163
1589987400000|2020-05-20 15:10:00|9990|9984|10001|9995|10001|9995|9989|9983|133
1589987700000|2020-05-20 15:15:00|10000|9994|10004|9998|10008|10002|9994|9988|279
1589988000000|2020-05-20 15:20:00|10005|9999|10002|9996|10012|10006|10002|9996|240
1589988300000|2020-05-20 15:25:00|10003|9997|10012|10006|10013|10007|10003|9997|218
1589988600000|2020-05-20 15:30:00|10013|10007|10013|10007|10018|10012|10010|10004|302
1589988900000|2020-05-20 15:35:00|10011|10005|10001|9995|10013|10007|9997|9991|194
1589989200000|2020-05-20 15:40:00|10003|9997|10005|9999|10007|10001|10000|9994|131
1589989500000|2020-05-20 15:45:00|10006|10000|10002|9996|10006|10000|10002|9996|55
1589989800000|2020-05-20 15:50:00|10001|9995|9990|9984|10003|9997|9990|9984|43
1589990100000|2020-05-20 15:55:00|9989|9983|9990|9984|9992|9986|9988|9982|46
1589990400000|2020-05-20 16:00:00|9993|9987|9986|9980|9995|9989|9984|9978|126
1589990700000|2020-05-20 16:05:00|9985|9979|9974|9968|9989|9983|9971|9965|216
1589991000000|2020-05-20 16:10:00|9973|9967|9973|9967|9977|9971|9969|9963|220
1589991300000|2020-05-20 16:15:00|9972|9966|9965|9959|9973|9967|9962|9956|125
1589991600000|2020-05-20 16:20:00|9966|9960|9955|9949|9966|9960|9953|9947|211
1589991900000|2020-05-20 16:25:00|9956|9950|9968|9962|9968|9962|9956|9950|165
1589992200000|2020-05-20 16:30:00|9969|9963|9972|9966|9974|9968|9964|9958|135
1589992500000|2020-05-20 16:35:00|9971|9965|9965|9959|9971|9965|9965|9959|94
1589992800000|2020-05-20 16:40:00|9964|9958|9944|9938|9966|9960|9944|9938|519
1589993100000|2020-05-20 16:45:00|9946|9940|9949|9943|9955|9949|9938|9932|323
1589993400000|2020-05-20 16:50:00|9953|9947|9951|9945|9957|9951|9951|9945|137
1589993700000|2020-05-20 16:55:00|9950|9944|9946|9940|9952|9946|9944|9938|225
1589994000000|2020-05-20 17:00:00|9945|9939|9943|9937|9949|9943|9943|9937|72
1589994300000|2020-05-20 17:05:00|9945|9939|9933|9927|9945|9939|9933|9927|187
1589994600000|2020-05-20 17:10:00|9934|9928|9930|9924|9936|9930|9928|9922|303
1589994900000|2020-05-20 17:15:00|9931|9925|9923|9917|9931|9925|9923|9917|225
1589995200000|2020-05-20 17:20:00|9924|9918|9910|9904|9926|9920|9908|9902|244
1589995500000|2020-05-20 17:25:00|9911|9905|9909|9903|9911|9905|9901|9895|282
1589995800000|2020-05-20 17:30:00|9908|9902|9904|9898|9912|9906|9901|9895|96
1589996100000|2020-05-20 17:35:00|9905|9899|9912|9906|9912|9906|9903|9897|120
1589996400000|2020-05-20 17:40:00|9914|9908|9925|9919|9926|9920|9912|9906|150
1589996700000|2020-05-20 17:45:00|9927|9921|9930|9924|9930|9924|9924|9918|89
1589997000000|2020-05-20 17:50:00|9931|9925|9927|9921|9931|9925|9925|9919|110
1589997300000|2020-05-20 17:55:00|9928|9922|9927|9921|9930|9924|9923|9917|106
1589997600000|2020-05-20 18:00:00|9925|9919|9927|9921|9933|9927|9921|9915|65
1589997900000|2020-05-20 18:05:00|9932|9926|9934|9928|9946|9940|9932|9926|123
1589998200000|2020-05-20 18:10:00|9935|9929|9937|9931|9937|9931|9929|9923|100
1589998500000|2020-05-20 18:15:00|9938|9932|9935|9929|9941|9935|9931|9925|91
1589998800000|2020-05-20 18:20:00|9934|9928|9936|9930|9937|9931|9934|9928|34
1589999100000|2020-05-20 18:25:00|9935|9929|9936|9930|9938|9932|9931|9925|19
1589999400000|2020-05-20 18:30:00|9935|9929|9939|9933|9941|9935|9935|9929|21
1589999700000|2020-05-20 18:35:00|9938|9932|9940|9934|9944|9938|9938|9932|31
1590000000000|2020-05-20 18:40:00|9941|9935|9944|9938|9945|9939|9940|9934|31
1590000300000|2020-05-20 18:45:00|9945|9939|9945|9939|9946|9940|9939|9933|126
1590000600000|2020-05-20 18:50:00|9944|9938|9949|9943|9950|9944|9943|9937|119
1590000900000|2020-05-20 18:55:00|9948|9942|9954.3|9930.9|9954.4|9942|9941|9930.9|201
1590001200000|2020-05-20 19:00:00|9954.2|9930.8|9953.7|9930.3|9958.6|9935.2|9951.5|9928.1|0
1590001500000|2020-05-20 19:05:00|9953.8|9930.4|9948.6|9925.2|9954.5|9931.1|9946.7|9923.3|0
1590001800000|2020-05-20 19:10:00|9948.8|9925.4|9944.1|9920.7|9952.5|9929.1|9939.4|9916|0
1590002100000|2020-05-20 19:15:00|9944.2|9920.8|9944.1|9920.7|9945.9|9922.5|9940.7|9917.3|0
1590002400000|2020-05-20 19:20:00|9944.2|9920.8|9953.1|9929.7|9954.8|9931.4|9944.1|9920.7|0
1590002700000|2020-05-20 19:25:00|9952.8|9929.4|9952.3|9928.9|9955.2|9931.8|9945.6|9922.2|0
1590003000000|2020-05-20 19:30:00|9952.4|9929|9943.4|9920|9953.4|9930|9943.3|9919.9|0
1590003300000|2020-05-20 19:35:00|9943.6|9920.2|9954.5|9931.1|9955.4|9932|9943.6|9920.2|0
1590003600000|2020-05-20 19:40:00|9954.4|9931|9959.4|9936|9959.4|9936|9949.1|9925.7|0
1590003900000|2020-05-20 19:45:00|9959.5|9936.1|9942.5|9919.1|9961.3|9937.9|9942.2|9918.8|0
1590004200000|2020-05-20 19:50:00|9942.9|9919.5|9949.2|9925.8|9951.5|9928.1|9937.3|9913.9|0
1590004500000|2020-05-20 19:55:00|9949.1|9925.7|9952.6|9929.2|9960.2|9936.8|9946.9|9923.5|0
1590004800000|2020-05-20 20:00:00|9953.2|9929.8|9959.7|9936.3|9959.7|9936.3|9953.2|9929.8|0
1590005100000|2020-05-20 20:05:00|9959.1|9935.7|9962|9938.6|9965.5|9942.1|9959.1|9935.7|0
1590005400000|2020-05-20 20:10:00|9961.4|9938|9958.7|9935.3|9961.4|9938|9955.6|9932.2|0
1590005700000|2020-05-20 20:15:00|9958.6|9935.2|9957.8|9934.4|9959.2|9935.8|9957.5|9934.1|0
1590006000000|2020-05-20 20:20:00|9957.7|9934.3|9958|9934.6|9958.1|9934.7|9957|9933.6|0
1590006300000|2020-05-20 20:25:00|9958.1|9934.7|9958.3|9934.9|9958.5|9935.1|9958|9934.6|0
1590006600000|2020-05-20 20:30:00|9957.6|9934.2|9964|9940.6|9964|9940.6|9957|9933.6|0
1590006900000|2020-05-20 20:35:00|9963.4|9940|9962.9|9939.5|9964.6|9941.2|9961.7|9938.3|0
1590007200000|2020-05-20 20:40:00|9963.4|9940|9967|9943.6|9967|9943.6|9963.4|9940|0
1590007500000|2020-05-20 20:45:00|9966.4|9943|9965.2|9941.8|9968.1|9944.7|9964.6|9941.2|0
1590007800000|2020-05-20 20:50:00|9965.8|9942.4|9966.4|9943|9967|9943.6|9964.6|9941.2|0
1590008100000|2020-05-20 20:55:00|9965.8|9942.4|9964.9|9941.5|9967|9943.6|9964.6|9941.2|0
1590008400000|2020-05-20 21:00:00|9964.3|9940.9|9965.1|9941.7|9965.6|9942.2|9964.2|9940.8|0
1590008700000|2020-05-20 21:05:00|9965|9941.6|9964|9940.6|9965.5|9942.1|9964|9940.6|0
1590009000000|2020-05-20 21:10:00|9964.4|9941|9964.3|9940.9|9964.5|9941.1|9964|9940.6|0
1590009300000|2020-05-20 21:15:00|9964.9|9941.5|9964.4|9941|9964.9|9941.5|9963.7|9940.3|0
1590009600000|2020-05-20 21:20:00|9964.3|9940.9|9964.9|9941.5|9965.2|9941.8|9964.2|9940.8|0
1590009900000|2020-05-20 21:25:00|9965|9941.6|9965|9941.6|9965|9941.6|9965|9941.6|0
1590010500000|2020-05-20 21:35:00|9965.1|9941.7|9965|9941.6|9965.1|9941.7|9965|9941.6|0
1590010800000|2020-05-20 21:40:00|9964.9|9941.5|9964.9|9941.5|9964.9|9941.5|9964.9|9941.5|0
1590011100000|2020-05-20 21:45:00|9966.4|9943|9965.6|9942.2|9966.4|9943|9965.3|9941.9|0
1590011400000|2020-05-20 21:50:00|9965.4|9942|9967.2|9943.8|9967.3|9943.9|9965.4|9942|0
1590011700000|2020-05-20 21:55:00|9967|9943.6|9965.5|9942.1|9967.2|9943.8|9965.5|9942.1|0
1590012000000|2020-05-20 22:00:00|9968.1|9944.7|9964.3|9940.9|9969.3|9945.9|9962.9|9939.5|0
1590012300000|2020-05-20 22:05:00|9964.6|9941.2|9963.2|9939.8|9966.7|9943.3|9963.2|9939.8|0
1590012600000|2020-05-20 22:10:00|9963.8|9940.4|9957.9|9934.5|9964.3|9940.9|9955.9|9932.5|0
1590012900000|2020-05-20 22:15:00|9958.5|9935.1|9959.7|9936.3|9962.6|9939.2|9957.9|9934.5|0
1590013200000|2020-05-20 22:20:00|9959.1|9935.7|9956.2|9932.8|9959.1|9935.7|9955|9931.6|0
1590013500000|2020-05-20 22:25:00|9956.7|9933.3|9955.6|9932.2|9957.9|9934.5|9955|9931.6|0
1590013800000|2020-05-20 22:30:00|9956.2|9932.8|9960.8|9937.4|9961.4|9938|9956.2|9932.8|0
1590014100000|2020-05-20 22:35:00|9960.2|9936.8|9963.2|9939.8|9964.6|9941.2|9959.7|9936.3|0
1590014400000|2020-05-20 22:40:00|9963.8|9940.4|9956.2|9932.8|9966.1|9942.7|9955.6|9932.2|0
1590014700000|2020-05-20 22:45:00|9955.9|9932.5|9958.5|9935.1|9959.7|9936.3|9955|9931.6|0
1590015000000|2020-05-20 22:50:00|9958.2|9934.8|9958.9|9935.5|9960.1|9936.7|9957.9|9934.5|0
1590015300000|2020-05-20 22:55:00|9959.5|9936.1|9954.5|9931.1|9959.5|9936.1|9953.3|9929.9|0
1590015600000|2020-05-20 23:00:00|9954.8|9931.4|9954.8|9931.4|9957.1|9933.7|9954.8|9931.4|0
1590015900000|2020-05-20 23:05:00|9955.4|9932|9956|9932.6|9957.1|9933.7|9954.8|9931.4|0
1590016200000|2020-05-20 23:10:00|9955.7|9932.3|9956.6|9933.2|9957.1|9933.7|9954.8|9931.4|0
1590016500000|2020-05-20 23:15:00|9957.1|9933.7|9954.2|9930.8|9957.1|9933.7|9951.6|9928.2|0
1590016800000|2020-05-20 23:20:00|9954.5|9931.1|9953.6|9930.2|9954.8|9931.4|9951.3|9927.9|0
1590017100000|2020-05-20 23:25:00|9953.9|9930.5|9952.5|9929.1|9954.2|9930.8|9951.9|9928.5|0
1590017400000|2020-05-20 23:30:00|9952.7|9929.3|9951.3|9927.9|9954.2|9930.8|9950.7|9927.3|0
1590017700000|2020-05-20 23:35:00|9950.7|9927.3|9951.3|9927.9|9952.5|9929.1|9949|9925.6|0
1590018000000|2020-05-20 23:40:00|9951|9927.6|9951.9|9928.5|9953.6|9930.2|9949.5|9926.1|0
1590018300000|2020-05-20 23:45:00|9951.6|9928.2|9949.5|9926.1|9953.6|9930.2|9948.4|9925|0
1590018600000|2020-05-20 23:50:00|9949.2|9925.8|9951.3|9927.9|9951.9|9928.5|9948.4|9925|0
1590018900000|2020-05-20 23:55:00|9951.6|9928.2|9948.4|9925|9951.6|9928.2|9948.4|9925|0
1590019200000|2020-05-21 00:00:00|9949|9925.6|9943.1|9919.7|9949|9925.6|9941.9|9918.5|0
1590019500000|2020-05-21 00:05:00|9943.7|9920.3|9939.6|9916.2|9944.9|9921.5|9937.9|9914.5|0
1590019800000|2020-05-21 00:10:00|9940.2|9916.8|9939.6|9916.2|9940.2|9916.8|9935.5|9912.1|0
1590020100000|2020-05-21 00:15:00|9940.2|9916.8|9935.9|9912.5|9941.4|9918|9933.9|9910.5|0
1590020400000|2020-05-21 00:20:00|9936.2|9912.8|9933.9|9910.5|9938.5|9915.1|9931.4|9908|0
1590020700000|2020-05-21 00:25:00|9933.6|9910.2|9933.9|9910.5|9934.5|9911.1|9930.8|9907.4|0
1590021000000|2020-05-21 00:30:00|9933.6|9910.2|9937.9|9914.5|9939.1|9915.7|9931.4|9908|0
1590021300000|2020-05-21 00:35:00|9937.6|9914.2|9938.8|9915.4|9939.4|9916|9930.5|9907.1|0
1590021600000|2020-05-21 00:40:00|9938.5|9915.1|9941.9|9918.5|9942.2|9918.8|9938.5|9915.1|0
1590021900000|2020-05-21 00:45:00|9942.2|9918.8|9942.8|9919.4|9943.4|9920|9940.1|9916.7|0
1590022200000|2020-05-21 00:50:00|9942.5|9919.1|9943.1|9919.7|9945.7|9922.3|9942.5|9919.1|0
1590022500000|2020-05-21 00:55:00|9942.8|9919.4|9938.1|9914.7|9945.4|9922|9937.8|9914.4|0
1590022800000|2020-05-21 01:00:00|9937.8|9914.4|9927.1|9903.7|9937.8|9914.4|9921.5|9898.1|0
1590023100000|2020-05-21 01:05:00|9927.9|9904.5|9924.1|9900.7|9935.5|9912.1|9921.7|9898.3|0
1590023400000|2020-05-21 01:10:00|9924.2|9900.8|9921.8|9898.4|9924.2|9900.8|9913.9|9890.5|0
1590023700000|2020-05-21 01:15:00|9921.2|9897.8|9933.4|9927.4|9938.4|9932.4|9904.4|9897.8|1187
1590024000000|2020-05-21 01:20:00|9932.4|9926.4|9930.4|9924.4|9932.4|9926.4|9920.4|9914.4|652
1590024300000|2020-05-21 01:25:00|9929.4|9923.4|9940.4|9934.4|9942.4|9936.4|9926.4|9920.4|871
1590024600000|2020-05-21 01:30:00|9938.4|9932.4|9896.4|9890.4|9943.4|9937.4|9888.4|9882.4|2141
1590024900000|2020-05-21 01:35:00|9897.4|9891.4|9898.4|9892.4|9915.4|9909.4|9886.4|9880.4|1251
1590025200000|2020-05-21 01:40:00|9897.4|9891.4|9894.4|9888.4|9906.4|9900.4|9887.4|9881.4|1245
1590025500000|2020-05-21 01:45:00|9892.4|9886.4|9911.4|9905.4|9921.4|9915.4|9892.4|9886.4|773
1590025800000|2020-05-21 01:50:00|9910.4|9904.4|9905.4|9899.4|9913.4|9907.4|9896.4|9890.4|1262
1590026100000|2020-05-21 01:55:00|9906.4|9900.4|9872.4|9866.4|9906.4|9900.4|9869.4|9863.4|2454
1590026400000|2020-05-21 02:00:00|9873.4|9867.4|9859.4|9853.4|9874.4|9868.4|9853.4|9847.4|1460
1590026700000|2020-05-21 02:05:00|9860.4|9854.4|9820.4|9814.4|9860.4|9854.4|9816.4|9810.4|1926
1590027000000|2020-05-21 02:10:00|9819.4|9813.4|9827.4|9821.4|9829.4|9823.4|9802.4|9796.4|2751
1590027300000|2020-05-21 02:15:00|9826.4|9820.4|9832.4|9826.4|9839.4|9833.4|9812.4|9806.4|1227
1590027600000|2020-05-21 02:20:00|9831.4|9825.4|9839.4|9833.4|9839.4|9833.4|9821.4|9815.4|1325
1590027900000|2020-05-21 02:25:00|9841.4|9835.4|9829.4|9823.4|9841.4|9835.4|9823.4|9817.4|2188
1590028200000|2020-05-21 02:30:00|9828.4|9822.4|9847.4|9841.4|9851.4|9845.4|9821.4|9815.4|1048
1590028500000|2020-05-21 02:35:00|9849.4|9843.4|9862.4|9856.4|9862.4|9856.4|9847.4|9841.4|763
1590028800000|2020-05-21 02:40:00|9863.4|9857.4|9872.4|9866.4|9873.4|9867.4|9861.4|9855.4|640
1590029100000|2020-05-21 02:45:00|9873.4|9867.4|9884.4|9878.4|9888.4|9882.4|9865.4|9859.4|707
1590029400000|2020-05-21 02:50:00|9887.4|9881.4|9890.4|9884.4|9894.4|9888.4|9882.4|9876.4|689
1590029700000|2020-05-21 02:55:00|9891.4|9885.4|9888.4|9882.4|9893.4|9887.4|9881.4|9875.4|472
1590030000000|2020-05-21 03:00:00|9890.4|9884.4|9890.4|9884.4|9893.4|9887.4|9883.4|9877.4|964
1590030300000|2020-05-21 03:05:00|9891.4|9885.4|9883.4|9877.4|9896.4|9890.4|9882.4|9876.4|417
1590030600000|2020-05-21 03:10:00|9884.4|9878.4|9906.4|9900.4|9910.4|9904.4|9881.4|9875.4|866
1590030900000|2020-05-21 03:15:00|9907.4|9901.4|9905.4|9899.4|9913.4|9907.4|9902.4|9896.4|774
1590031200000|2020-05-21 03:20:00|9904.4|9898.4|9901.4|9895.4|9911.4|9905.4|9898.4|9892.4|808
1590031500000|2020-05-21 03:25:00|9900.4|9894.4|9903.4|9897.4|9907.4|9901.4|9900.4|9894.4|421
1590031800000|2020-05-21 03:30:00|9902.4|9896.4|9898.4|9892.4|9904.4|9898.4|9896.4|9890.4|515
1590032100000|2020-05-21 03:35:00|9897.4|9891.4|9890.4|9884.4|9897.4|9891.4|9890.4|9884.4|943
1590032400000|2020-05-21 03:40:00|9891.4|9885.4|9890.4|9884.4|9892.4|9886.4|9888.4|9882.4|421
1590032700000|2020-05-21 03:45:00|9889.4|9883.4|9889.4|9883.4|9892.4|9886.4|9883.4|9877.4|393
1590033000000|2020-05-21 03:50:00|9890.4|9884.4|9891.4|9885.4|9891.4|9885.4|9888.4|9882.4|190
1590033300000|2020-05-21 03:55:00|9890.4|9884.4|9887.4|9881.4|9890.4|9884.4|9886.4|9880.4|186
1590033600000|2020-05-21 04:00:00|9896.7|9873.3|9890.7|9867.3|9897|9873.6|9890.1|9866.7|0
1590033900000|2020-05-21 04:05:00|9891.3|9867.9|9891.5|9868.1|9893.5|9870.1|9888.1|9864.7|0
1590034200000|2020-05-21 04:10:00|9891.3|9867.9|9896.1|9872.7|9896.7|9873.3|9891.3|9867.9|0
1590034500000|2020-05-21 04:15:00|9896.4|9873|9899.8|9876.4|9902.1|9878.7|9896.4|9873|0
1590034800000|2020-05-21 04:20:00|9901.5|9878.1|9902.1|9878.7|9902.4|9879|9899.3|9875.9|0
1590035100000|2020-05-21 04:25:00|9902.3|9878.9|9897.9|9874.5|9902.4|9879|9897|9873.6|0
1590035400000|2020-05-21 04:30:00|9898.3|9874.9|9903.8|9880.4|9903.8|9880.4|9898|9874.6|0
1590035700000|2020-05-21 04:35:00|9904|9880.6|9903.5|9880.1|9904.1|9880.7|9903.2|9879.8|0
1590036000000|2020-05-21 04:40:00|9902.7|9879.3|9898.7|9875.3|9902.7|9879.3|9898.7|9875.3|0
1590036300000|2020-05-21 04:45:00|9899|9875.6|9898.1|9874.7|9901.5|9878.1|9898.1|9874.7|0
1590036600000|2020-05-21 04:50:00|9897.8|9874.4|9903.5|9880.1|9904|9880.6|9897.7|9874.3|0
1590036900000|2020-05-21 04:55:00|9903.8|9880.4|9905.5|9882.1|9907|9883.6|9903.8|9880.4|15
1590037200000|2020-05-21 05:00:00|9904.7|9881.3|9906.4|9900.4|9910.4|9904.4|9890.4|9881.3|942
1590037500000|2020-05-21 05:05:00|9905.4|9899.4|9901.4|9895.4|9907.4|9901.4|9894.4|9888.4|580
1590037800000|2020-05-21 05:10:00|9900.4|9894.4|9898.4|9892.4|9900.4|9894.4|9890.4|9884.4|1499
1590038100000|2020-05-21 05:15:00|9897.4|9891.4|9898.4|9892.4|9901.4|9895.4|9896.4|9890.4|426
1590038400000|2020-05-21 05:20:00|9897.4|9891.4|9896.4|9890.4|9901.4|9895.4|9895.4|9889.4|381
1590038700000|2020-05-21 05:25:00|9895.4|9889.4|9883.4|9877.4|9896.4|9890.4|9883.4|9877.4|374
1590039000000|2020-05-21 05:30:00|9884.4|9878.4|9888.4|9882.4|9890.4|9884.4|9883.4|9877.4|512
1590039300000|2020-05-21 05:35:00|9887.4|9881.4|9876.4|9870.4|9887.4|9881.4|9875.4|9869.4|649
1590039600000|2020-05-21 05:40:00|9877.4|9871.4|9874.4|9868.4|9877.4|9871.4|9871.4|9865.4|622
1590039900000|2020-05-21 05:45:00|9873.4|9867.4|9872.4|9866.4|9874.4|9868.4|9869.4|9863.4|788
1590040200000|2020-05-21 05:50:00|9871.4|9865.4|9875.4|9869.4|9878.4|9872.4|9870.4|9864.4|609
1590040500000|2020-05-21 05:55:00|9874.4|9868.4|9876.4|9870.4|9882.4|9876.4|9874.4|9868.4|791
1590040800000|2020-05-21 06:00:00|9875.4|9869.4|9872.4|9866.4|9879.4|9873.4|9865.4|9859.4|1324
1590041100000|2020-05-21 06:05:00|9873.4|9867.4|9875.4|9869.4|9879.4|9873.4|9872.4|9866.4|517
1590041400000|2020-05-21 06:10:00|9874.4|9868.4|9874.4|9868.4|9876.4|9870.4|9869.4|9863.4|465
1590041700000|2020-05-21 06:15:00|9873.4|9867.4|9866.4|9860.4|9876.4|9870.4|9863.4|9857.4|723
1590042000000|2020-05-21 06:20:00|9865.4|9859.4|9858.4|9852.4|9865.4|9859.4|9857.4|9851.4|1046
1590042300000|2020-05-21 06:25:00|9857.4|9851.4|9840.4|9834.4|9860.4|9854.4|9837.4|9831.4|1514
1590042600000|2020-05-21 06:30:00|9839.4|9833.4|9837.4|9831.4|9842.4|9836.4|9835.4|9829.4|681
1590042900000|2020-05-21 06:35:00|9838.4|9832.4|9841.4|9835.4|9842.4|9836.4|9825.4|9819.4|938
1590043200000|2020-05-21 06:40:00|9840.4|9834.4|9848.4|9842.4|9848.4|9842.4|9836.4|9830.4|707
1590043500000|2020-05-21 06:45:00|9847.4|9841.4|9858.4|9852.4|9859.4|9853.4|9846.4|9840.4|1346
1590043800000|2020-05-21 06:50:00|9859.4|9853.4|9872.4|9866.4|9875.4|9869.4|9858.4|9852.4|1413
1590044100000|2020-05-21 06:55:00|9873.4|9867.4|9870.4|9864.4|9876.4|9870.4|9866.4|9860.4|1744
1590044400000|2020-05-21 07:00:00|9871.4|9865.4|9857.4|9851.4|9871.4|9865.4|9852.4|9846.4|1041
1590044700000|2020-05-21 07:05:00|9856.4|9850.4|9850.4|9844.4|9856.4|9850.4|9849.4|9843.4|467
1590045000000|2020-05-21 07:10:00|9851.4|9845.4|9850.4|9844.4|9856.4|9850.4|9850.4|9844.4|509
1590045300000|2020-05-21 07:15:00|9851.4|9845.4|9855.4|9849.4|9859.4|9853.4|9848.4|9842.4|491
1590045600000|2020-05-21 07:20:00|9856.4|9850.4|9855.4|9849.4|9858.4|9852.4|9851.4|9845.4|460
1590045900000|2020-05-21 07:25:00|9856.4|9850.4|9861.4|9855.4|9861.4|9855.4|9854.4|9848.4|1376
1590046200000|2020-05-21 07:30:00|9860.4|9854.4|9869.4|9863.4|9873.4|9867.4|9855.4|9849.4|1144
1590046500000|2020-05-21 07:35:00|9868.4|9862.4|9863.4|9857.4|9872.4|9866.4|9862.4|9856.4|729
1590046800000|2020-05-21 07:40:00|9862.4|9856.4|9842.4|9836.4|9864.4|9858.4|9841.4|9835.4|2619
1590047100000|2020-05-21 07:45:00|9843.4|9837.4|9850.4|9844.4|9852.4|9846.4|9836.4|9830.4|1027
1590047400000|2020-05-21 07:50:00|9851.4|9845.4|9851.4|9845.4|9854.4|9848.4|9844.4|9838.4|1110
1590047700000|2020-05-21 07:55:00|9852.4|9846.4|9850.4|9844.4|9854.4|9848.4|9846.4|9840.4|787
1590048000000|2020-05-21 08:00:00|9845.6|9839.6|9847.6|9841.6|9851.6|9845.6|9840.6|9834.6|1227
1590048300000|2020-05-21 08:05:00|9848.6|9842.6|9832.6|9826.6|9849.6|9843.6|9827.6|9821.6|2442
1590048600000|2020-05-21 08:10:00|9831.6|9825.6|9818.6|9812.6|9836.6|9830.6|9813.6|9807.6|3029
1590048900000|2020-05-21 08:15:00|9821.6|9815.6|9828.6|9822.6|9829.6|9823.6|9819.6|9813.6|1109
1590049200000|2020-05-21 08:20:00|9829.6|9823.6|9826.6|9820.6|9832.6|9826.6|9826.6|9820.6|853
1590049500000|2020-05-21 08:25:00|9825.6|9819.6|9820.6|9814.6|9828.6|9822.6|9814.6|9808.6|1185
1590049800000|2020-05-21 08:30:00|9830.3|9806.9|9838.5|9815.1|9839.4|9816|9830|9806.6|0
1590050100000|2020-05-21 08:35:00|9838.2|9814.8|9848.2|9824.8|9848.5|9825.1|9836.5|9813.1|0
1590050400000|2020-05-21 08:40:00|9848.4|9825|9850.5|9827.1|9852.8|9829.4|9841.7|9818.3|0
1590050700000|2020-05-21 08:45:00|9852.2|9828.8|9850.6|9827.2|9854.6|9831.2|9845.4|9822|0
1590051000000|2020-05-21 08:50:00|9850.3|9826.9|9858.9|9835.5|9862.5|9839.1|9847.8|9824.4|0
1590051300000|2020-05-21 08:55:00|9858.8|9835.4|9862.9|9839.5|9865.2|9841.8|9858.4|9835|0
1590051600000|2020-05-21 09:00:00|9863.2|9839.8|9858.1|9834.7|9871.7|9848.3|9856.1|9832.7|0
1590051900000|2020-05-21 09:05:00|9858.4|9835|9851.5|9828.1|9862.6|9839.2|9849|9825.6|0
1590052200000|2020-05-21 09:10:00|9851.8|9828.4|9855.2|9831.8|9857.5|9834.1|9848.1|9824.7|0
1590052500000|2020-05-21 09:15:00|9822.1|9816.1|9806.6|9800.6|9830.1|9824.1|9804.6|9798.6|621
1590052800000|2020-05-21 09:20:00|9807.1|9801.1|9810.6|9804.6|9811.1|9805.1|9803.1|9797.1|144
1590053100000|2020-05-21 09:25:00|9810.1|9804.1|9813.6|9807.6|9822.6|9816.6|9810.1|9804.1|277
1590053400000|2020-05-21 09:30:00|9814.1|9808.1|9798.6|9792.6|9814.1|9808.1|9795.6|9789.6|240
1590053700000|2020-05-21 09:35:00|9799.1|9793.1|9796.6|9790.6|9800.1|9794.1|9793.1|9787.1|298
1590054000000|2020-05-21 09:40:00|9795.6|9789.6|9794.1|9788.1|9801.1|9795.1|9791.6|9785.6|329
1590054300000|2020-05-21 09:45:00|9793.1|9787.1|9792.1|9786.1|9796.1|9790.1|9789.1|9783.1|122
1590054600000|2020-05-21 09:50:00|9792.6|9786.6|9781.6|9775.6|9793.1|9787.1|9780.6|9774.6|216
1590054900000|2020-05-21 09:55:00|9781.1|9775.1|9781.1|9775.1|9789.1|9783.1|9779.6|9773.6|117
1590055200000|2020-05-21 10:00:00|9780.6|9774.6|9776.1|9770.1|9780.6|9774.6|9772.1|9766.1|139
1590055500000|2020-05-21 10:05:00|9775.6|9769.6|9767.1|9761.1|9777.6|9771.6|9767.1|9761.1|176
1590055800000|2020-05-21 10:10:00|9766.6|9760.6|9774.1|9768.1|9775.1|9769.1|9761.6|9755.6|332
1590056100000|2020-05-21 10:15:00|9773.6|9767.6|9763.1|9757.1|9775.1|9769.1|9756.1|9750.1|204
1590056400000|2020-05-21 10:20:00|9762.6|9756.6|9762.1|9756.1|9763.1|9757.1|9755.1|9749.1|250
1590056700000|2020-05-21 10:25:00|9761.6|9755.6|9773.6|9767.6|9777.6|9771.6|9760.6|9754.6|366
1590057000000|2020-05-21 10:30:00|9773.1|9767.1|9768.1|9762.1|9773.1|9767.1|9767.1|9761.1|39
1590057300000|2020-05-21 10:35:00|9767.6|9761.6|9766.1|9760.1|9775.6|9769.6|9766.1|9760.1|283
1590057600000|2020-05-21 10:40:00|9765.6|9759.6|9757.6|9751.6|9767.6|9761.6|9756.6|9750.6|225
1590057900000|2020-05-21 10:45:00|9757.1|9751.1|9763.1|9757.1|9764.1|9758.1|9757.1|9751.1|112
1590058200000|2020-05-21 10:50:00|9762.6|9756.6|9759.1|9753.1|9763.6|9757.6|9757.6|9751.6|139
1590058500000|2020-05-21 10:55:00|9758.6|9752.6|9760.6|9754.6|9761.6|9755.6|9755.1|9749.1|99
1590058800000|2020-05-21 11:00:00|9761.1|9755.1|9760.6|9754.6|9764.1|9758.1|9758.1|9752.1|101
1590059100000|2020-05-21 11:05:00|9761.1|9755.1|9765.6|9759.6|9767.1|9761.1|9758.1|9752.1|114
1590059400000|2020-05-21 11:10:00|9766.1|9760.1|9765.1|9759.1|9768.1|9762.1|9763.1|9757.1|126
1590059700000|2020-05-21 11:15:00|9764.6|9758.6|9767.6|9761.6|9769.1|9763.1|9762.6|9756.6|129
1590060000000|2020-05-21 11:20:00|9768.6|9762.6|9769.1|9763.1|9774.1|9768.1|9767.1|9761.1|212
1590060300000|2020-05-21 11:25:00|9769.6|9763.6|9761.6|9755.6|9773.6|9767.6|9761.1|9755.1|370
1590060600000|2020-05-21 11:30:00|9761.1|9755.1|9756.1|9750.1|9761.1|9755.1|9750.1|9744.1|286
1590060900000|2020-05-21 11:35:00|9755.6|9749.6|9754.1|9748.1|9756.1|9750.1|9750.1|9744.1|300
1590061200000|2020-05-21 11:40:00|9754.6|9748.6|9752.1|9746.1|9759.6|9753.6|9752.1|9746.1|592
1590061500000|2020-05-21 11:45:00|9751.6|9745.6|9732.1|9726.1|9751.6|9745.6|9732.1|9726.1|578
1590061800000|2020-05-21 11:50:00|9731.6|9725.6|9707.6|9701.6|9734.1|9728.1|9706.1|9700.1|791
1590062100000|2020-05-21 11:55:00|9710.1|9704.1|9708.1|9702.1|9715.1|9709.1|9703.1|9697.1|410
1590062400000|2020-05-21 12:00:00|9709.1|9703.1|9713.6|9707.6|9714.6|9708.6|9702.1|9696.1|225
1590062700000|2020-05-21 12:05:00|9714.1|9708.1|9715.6|9709.6|9715.6|9709.6|9699.6|9693.6|410
1590063000000|2020-05-21 12:10:00|9716.1|9710.1|9728.1|9722.1|9728.1|9722.1|9713.1|9707.1|284
1590063300000|2020-05-21 12:15:00|9729.1|9723.1|9744.1|9738.1|9747.1|9741.1|9728.6|9722.6|269
1590063600000|2020-05-21 12:20:00|9744.6|9738.6|9740.1|9734.1|9747.1|9741.1|9740.1|9734.1|177
1590063900000|2020-05-21 12:25:00|9740.6|9734.6|9735.1|9729.1|9742.1|9736.1|9733.6|9727.6|210
1590064200000|2020-05-21 12:30:00|9734.6|9728.6|9736.1|9730.1|9739.1|9733.1|9725.1|9719.1|416
1590064500000|2020-05-21 12:35:00|9736.6|9730.6|9758.1|9752.1|9763.1|9757.1|9736.1|9730.1|280
1590064800000|2020-05-21 12:40:00|9759.1|9753.1|9757.6|9751.6|9760.1|9754.1|9754.1|9748.1|188
1590065100000|2020-05-21 12:45:00|9758.1|9752.1|9749.1|9743.1|9762.1|9756.1|9749.1|9743.1|231
1590065400000|2020-05-21 12:50:00|9748.6|9742.6|9724.6|9718.6|9749.1|9743.1|9724.1|9718.1|312
1590065700000|2020-05-21 12:55:00|9725.1|9719.1|9728.1|9722.1|9735.1|9729.1|9716.6|9710.6|428
1590066000000|2020-05-21 13:00:00|9727.6|9721.6|9732.1|9726.1|9736.1|9730.1|9725.6|9719.6|180
1590066300000|2020-05-21 13:05:00|9731.6|9725.6|9732.6|9726.6|9739.1|9733.1|9730.6|9724.6|321
1590066600000|2020-05-21 13:10:00|9732.1|9726.1|9750.6|9744.6|9751.1|9745.1|9732.1|9726.1|177
1590066900000|2020-05-21 13:15:00|9750.1|9744.1|9746.1|9740.1|9750.1|9744.1|9742.1|9736.1|178
1590067200000|2020-05-21 13:20:00|9746.6|9740.6|9742.6|9736.6|9748.6|9742.6|9742.1|9736.1|137
1590067500000|2020-05-21 13:25:00|9742.1|9736.1|9748.1|9742.1|9749.1|9743.1|9738.1|9732.1|253
1590067800000|2020-05-21 13:30:00|9747.6|9741.6|9739.6|9733.6|9747.6|9741.6|9724.1|9718.1|1030
1590068100000|2020-05-21 13:35:00|9739.1|9733.1|9766.1|9760.1|9766.1|9760.1|9737.6|9731.6|349
1590068400000|2020-05-21 13:40:00|9765.6|9759.6|9775.1|9769.1|9779.1|9773.1|9761.1|9755.1|543
1590068700000|2020-05-21 13:45:00|9776.1|9770.1|9771.1|9765.1|9778.6|9772.6|9769.1|9763.1|679
1590069000000|2020-05-21 13:50:00|9770.1|9764.1|9759.1|9753.1|9771.6|9765.6|9756.1|9750.1|492
1590069300000|2020-05-21 13:55:00|9758.6|9752.6|9759.6|9753.6|9765.1|9759.1|9742.1|9736.1|501
1590069600000|2020-05-21 14:00:00|9760.1|9754.1|9752.1|9746.1|9768.6|9762.6|9752.1|9746.1|339
1590069900000|2020-05-21 14:05:00|9751.6|9745.6|9752.6|9746.6|9759.1|9753.1|9745.6|9739.6|318
1590070200000|2020-05-21 14:10:00|9753.1|9747.1|9755.6|9749.6|9763.1|9757.1|9744.6|9738.6|226
1590070500000|2020-05-21 14:15:00|9755.1|9749.1|9755.1|9749.1|9760.1|9754.1|9749.1|9743.1|190
1590070800000|2020-05-21 14:20:00|9754.6|9748.6|9756.6|9750.6|9760.1|9754.1|9751.1|9745.1|197
1590071100000|2020-05-21 14:25:00|9757.1|9751.1|9736.6|9730.6|9757.6|9751.6|9732.6|9726.6|233
1590071400000|2020-05-21 14:30:00|9736.1|9730.1|9717.6|9711.6|9736.1|9730.1|9714.6|9708.6|436
1590071700000|2020-05-21 14:35:00|9717.1|9711.1|9698.1|9692.1|9718.1|9712.1|9697.6|9691.6|367
1590072000000|2020-05-21 14:40:00|9698.6|9692.6|9717.1|9711.1|9719.6|9713.6|9695.1|9689.1|448
1590072300000|2020-05-21 14:45:00|9716.1|9710.1|9709.1|9703.1|9719.1|9713.1|9709.1|9703.1|460
1590072600000|2020-05-21 14:50:00|9709.6|9703.6|9717.6|9711.6|9726.6|9720.6|9706.1|9700.1|538
1590072900000|2020-05-21 14:55:00|9717.1|9711.1|9716.6|9710.6|9724.1|9718.1|9711.6|9705.6|177
1590073200000|2020-05-21 15:00:00|9717.6|9711.6|9698.6|9692.6|9717.6|9711.6|9697.6|9691.6|482
1590073500000|2020-05-21 15:05:00|9699.6|9693.6|9692.6|9686.6|9701.6|9695.6|9690.6|9684.6|295
1590073800000|2020-05-21 15:10:00|9693.6|9687.6|9701.6|9695.6|9703.6|9697.6|9688.6|9682.6|215
1590074100000|2020-05-21 15:15:00|9702.6|9696.6|9693.6|9687.6|9702.6|9696.6|9688.6|9682.6|293
1590074400000|2020-05-21 15:20:00|9694.6|9688.6|9694.6|9688.6|9702.6|9696.6|9690.6|9684.6|236
1590074700000|2020-05-21 15:25:00|9691.6|9685.6|9702.6|9696.6|9702.6|9696.6|9688.6|9682.6|246
1590075000000|2020-05-21 15:30:00|9701.6|9695.6|9703.6|9697.6|9705.6|9699.6|9697.6|9691.6|378
1590075300000|2020-05-21 15:35:00|9704.6|9698.6|9707.6|9701.6|9710.6|9704.6|9699.6|9693.6|324
1590075600000|2020-05-21 15:40:00|9706.6|9700.6|9703.6|9697.6|9709.6|9703.6|9701.6|9695.6|269
1590075900000|2020-05-21 15:45:00|9704.6|9698.6|9702.6|9696.6|9707.6|9701.6|9701.6|9695.6|312
1590076200000|2020-05-21 15:50:00|9704.6|9698.6|9703.6|9697.6|9709.6|9703.6|9699.6|9693.6|273
1590076500000|2020-05-21 15:55:00|9704.6|9698.6|9701.6|9695.6|9708.6|9702.6|9700.6|9694.6|315
1590076800000|2020-05-21 16:00:00|9700.6|9694.6|9713.6|9707.6|9717.6|9711.6|9700.6|9694.6|350
1590077100000|2020-05-21 16:05:00|9714.6|9708.6|9707.6|9701.6|9717.6|9711.6|9705.6|9699.6|315
1590077400000|2020-05-21 16:10:00|9708.6|9702.6|9704.6|9698.6|9709.6|9703.6|9700.6|9694.6|338
1590077700000|2020-05-21 16:15:00|9703.6|9697.6|9699.6|9693.6|9704.6|9698.6|9697.6|9691.6|110
1590078000000|2020-05-21 16:20:00|9700.6|9694.6|9709.6|9703.6|9710.6|9704.6|9700.6|9694.6|101
1590078300000|2020-05-21 16:25:00|9711.6|9705.6|9712.6|9706.6|9721.6|9715.6|9710.6|9704.6|98
1590078600000|2020-05-21 16:30:00|9711.6|9705.6|9702.6|9696.6|9712.6|9706.6|9702.6|9696.6|145
1590078900000|2020-05-21 16:35:00|9703.6|9697.6|9685.6|9679.6|9707.6|9701.6|9683.6|9677.6|408
1590079200000|2020-05-21 16:40:00|9684.6|9678.6|9699.6|9693.6|9700.6|9694.6|9684.6|9678.6|167
1590079500000|2020-05-21 16:45:00|9696.6|9690.6|9701.6|9695.6|9704.6|9698.6|9696.6|9690.6|87
1590079800000|2020-05-21 16:50:00|9697.6|9691.6|9693.6|9687.6|9702.6|9696.6|9690.6|9684.6|104
1590080100000|2020-05-21 16:55:00|9692.6|9686.6|9689.6|9683.6|9694.6|9688.6|9685.6|9679.6|157
1590080400000|2020-05-21 17:00:00|9690.6|9684.6|9725.6|9719.6|9729.6|9723.6|9686.6|9680.6|481
1590080700000|2020-05-21 17:05:00|9726.6|9720.6|9708.6|9702.6|9726.6|9720.6|9708.6|9702.6|214
1590081000000|2020-05-21 17:10:00|9710.6|9704.6|9711.6|9705.6|9720.6|9714.6|9710.6|9704.6|121
1590081300000|2020-05-21 17:15:00|9712.6|9706.6|9706.6|9700.6|9714.6|9708.6|9705.6|9699.6|141
1590081600000|2020-05-21 17:20:00|9707.6|9701.6|9701.6|9695.6|9707.6|9701.6|9695.6|9689.6|101
1590081900000|2020-05-21 17:25:00|9700.6|9694.6|9697.6|9691.6|9702.6|9696.6|9693.6|9687.6|85
1590082200000|2020-05-21 17:30:00|9699.6|9693.6|9699.6|9693.6|9702.6|9696.6|9695.6|9689.6|77
1590082500000|2020-05-21 17:35:00|9697.6|9691.6|9695.6|9689.6|9701.6|9695.6|9687.6|9681.6|83
1590082800000|2020-05-21 17:40:00|9694.6|9688.6|9696.6|9690.6|9699.6|9693.6|9689.6|9683.6|93
1590083100000|2020-05-21 17:45:00|9698.6|9692.6|9700.6|9694.6|9704.6|9698.6|9698.6|9692.6|74
1590083400000|2020-05-21 17:50:00|9699.6|9693.6|9701.6|9695.6|9707.6|9701.6|9699.6|9693.6|165
1590083700000|2020-05-21 17:55:00|9700.6|9694.6|9697.6|9691.6|9702.6|9696.6|9697.6|9691.6|122
1590084000000|2020-05-21 18:00:00|9696.6|9690.6|9701.6|9695.6|9703.6|9697.6|9696.6|9690.6|68
1590084300000|2020-05-21 18:05:00|9702.6|9696.6|9698.6|9692.6|9702.6|9696.6|9695.6|9689.6|86
1590084600000|2020-05-21 18:10:00|9697.6|9691.6|9697.6|9691.6|9699.6|9693.6|9696.6|9690.6|57
1590084900000|2020-05-21 18:15:00|9700.6|9694.6|9700.6|9694.6|9703.6|9697.6|9696.6|9690.6|98
1590085200000|2020-05-21 18:20:00|9702.6|9696.6|9705.6|9699.6|9709.6|9703.6|9702.6|9696.6|78
1590085500000|2020-05-21 18:25:00|9703.6|9697.6|9706.6|9700.6|9707.6|9701.6|9695.6|9689.6|195
1590085800000|2020-05-21 18:30:00|9708.6|9702.6|9703.6|9697.6|9709.6|9703.6|9701.6|9695.6|172
1590086100000|2020-05-21 18:35:00|9699.6|9693.6|9691.6|9685.6|9699.6|9693.6|9690.6|9684.6|95
1590086400000|2020-05-21 18:40:00|9692.6|9686.6|9689.6|9683.6|9694.6|9688.6|9689.6|9683.6|95
1590086700000|2020-05-21 18:45:00|9688.6|9682.6|9679.6|9673.6|9691.6|9685.6|9675.6|9669.6|401
1590087000000|2020-05-21 18:50:00|9678.6|9672.6|9680.6|9674.6|9682.6|9676.6|9672.6|9666.6|356
1590087300000|2020-05-21 18:55:00|9679.6|9673.6|9700.1|9676.7|9701|9691.6|9679.6|9673.6|167
1590087600000|2020-05-21 19:00:00|9698.6|9675.2|9703.8|9680.4|9709.8|9686.4|9698.6|9675.2|0
1590087900000|2020-05-21 19:05:00|9703.9|9680.5|9711.7|9688.3|9712.6|9689.2|9701|9677.6|0
1590088200000|2020-05-21 19:10:00|9711.8|9688.4|9715.2|9691.8|9715.3|9691.9|9704.7|9681.3|0
1590088500000|2020-05-21 19:15:00|9715.3|9691.9|9715.9|9692.5|9717.5|9694.1|9708.7|9685.3|0
1590088800000|2020-05-21 19:20:00|9715.7|9692.3|9720.5|9697.1|9721.3|9697.9|9715.5|9692.1|0
1590089100000|2020-05-21 19:25:00|9720.6|9697.2|9717.1|9693.7|9720.8|9697.4|9716|9692.6|0
1590089400000|2020-05-21 19:30:00|9717|9693.6|9718.1|9694.7|9722.4|9699|9712.2|9688.8|0
1590089700000|2020-05-21 19:35:00|9718.2|9694.8|9717.3|9693.9|9718.5|9695.1|9709.6|9686.2|0
1590090000000|2020-05-21 19:40:00|9717.2|9693.8|9729.4|9706|9729.4|9706|9712.4|9689|0
1590090300000|2020-05-21 19:45:00|9729.3|9705.9|9724.9|9701.5|9729.9|9706.5|9720.6|9697.2|0
1590090600000|2020-05-21 19:50:00|9725|9701.6|9712.9|9689.5|9729.9|9706.5|9712.8|9689.4|0
1590090900000|2020-05-21 19:55:00|9712.8|9689.4|9708.7|9685.3|9715.4|9692|9702.6|9679.2|0
1590091200000|2020-05-21 20:00:00|9709.8|9686.4|9710.4|9687|9713.8|9690.4|9709.2|9685.8|0
1590091500000|2020-05-21 20:05:00|9709.8|9686.4|9705.8|9682.4|9710.4|9687|9704.1|9680.7|0
1590091800000|2020-05-21 20:10:00|9705.2|9681.8|9694.6|9671.2|9705.8|9682.4|9692.8|9669.4|0
1590092100000|2020-05-21 20:15:00|9694.7|9671.3|9693.8|9670.4|9696.3|9672.9|9693.8|9670.4|0
1590092400000|2020-05-21 20:20:00|9693.5|9670.1|9696|9672.6|9696.6|9673.2|9693.5|9670.1|0
1590092700000|2020-05-21 20:25:00|9696.3|9672.9|9696|9672.6|9697.5|9674.1|9696|9672.6|0
1590093000000|2020-05-21 20:30:00|9695.7|9672.3|9699.7|9676.3|9699.7|9676.3|9693.4|9670|0
1590093300000|2020-05-21 20:35:00|9699.2|9675.8|9698|9674.6|9699.7|9676.3|9697.4|9674|0
1590093600000|2020-05-21 20:40:00|9698.6|9675.2|9694|9670.6|9698.6|9675.2|9694|9670.6|0
1590093900000|2020-05-21 20:45:00|9694.6|9671.2|9695.1|9671.7|9695.7|9672.3|9694|9670.6|0
1590094200000|2020-05-21 20:50:00|9695.7|9672.3|9694.4|9671|9696.3|9672.9|9693.4|9670|0
1590094500000|2020-05-21 20:55:00|9695|9671.6|9693.9|9670.5|9695|9671.6|9692.7|9669.3|0
1590094800000|2020-05-21 21:00:00|9694.1|9670.7|9695.6|9672.2|9695.8|9672.4|9694.1|9670.7|0
1590095100000|2020-05-21 21:05:00|9695.5|9672.1|9696.5|9673.1|9696.8|9673.4|9695.4|9672|0
1590095400000|2020-05-21 21:10:00|9696.8|9673.4|9696.5|9673.1|9697.2|9673.8|9696.5|9673.1|0
1590095700000|2020-05-21 21:15:00|9696.7|9673.3|9695.8|9672.4|9697.1|9673.7|9695.6|9672.2|0
1590096000000|2020-05-21 21:20:00|9696.5|9673.1|9696.8|9673.4|9697.2|9673.8|9696.4|9673|0
1590096300000|2020-05-21 21:25:00|9697|9673.6|9696.5|9673.1|9697|9673.6|9696.3|9672.9|0
1590096600000|2020-05-21 21:30:00|9696.6|9673.2|9696.8|9673.4|9697.2|9673.8|9696.1|9672.7|0
1590096900000|2020-05-21 21:35:00|9696.7|9673.3|9697.1|9673.7|9697.1|9673.7|9696.6|9673.2|0
1590097200000|2020-05-21 21:40:00|9696.5|9673.1|9696.8|9673.4|9697.1|9673.7|9696.5|9673.1|0
1590097500000|2020-05-21 21:45:00|9697|9673.6|9697|9673.6|9697|9673.6|9696|9672.6|0
1590097800000|2020-05-21 21:50:00|9697.1|9673.7|9696.7|9673.3|9697.1|9673.7|9696.4|9673|0
1590098100000|2020-05-21 21:55:00|9696.9|9673.5|9695.8|9672.4|9697|9673.6|9695.8|9672.4|0
1590098400000|2020-05-21 22:00:00|9695.3|9671.9|9698.7|9675.3|9698.7|9675.3|9687.8|9664.4|0
1590098700000|2020-05-21 22:05:00|9698.2|9674.8|9699.8|9676.4|9701.6|9678.2|9696.1|9672.7|0
1590099000000|2020-05-21 22:10:00|9699.2|9675.8|9707.9|9684.5|9709.6|9686.2|9699.2|9675.8|0
1590099300000|2020-05-21 22:15:00|9708.4|9685|9708.4|9685|9710.4|9687|9707.3|9683.9|0
1590099600000|2020-05-21 22:20:00|9707.9|9684.5|9710.2|9686.8|9711.9|9688.5|9706.7|9683.3|0
1590099900000|2020-05-21 22:25:00|9710.4|9687|9712.5|9689.1|9713|9689.6|9708.4|9685|0
1590100200000|2020-05-21 22:30:00|9713|9689.6|9711.3|9687.9|9713.6|9690.2|9710.2|9686.8|0
1590100500000|2020-05-21 22:35:00|9710.7|9687.3|9710.2|9686.8|9713|9689.6|9707.3|9683.9|0
1590100800000|2020-05-21 22:40:00|9710.4|9687|9710.7|9687.3|9714.2|9690.8|9710.2|9686.8|0
1590101100000|2020-05-21 22:45:00|9711.3|9687.9|9709|9685.6|9712.5|9689.1|9708.4|9685|0
1590101400000|2020-05-21 22:50:00|9709.6|9686.2|9710.2|9686.8|9711.9|9688.5|9707.9|9684.5|0
1590101700000|2020-05-21 22:55:00|9710.4|9687|9710.4|9687|9711.3|9687.9|9710.2|9686.8|0
1590102000000|2020-05-21 23:00:00|9710.2|9686.8|9713.6|9690.2|9717.1|9693.7|9710.2|9686.8|0
1590102300000|2020-05-21 23:05:00|9713|9689.6|9716.5|9693.1|9716.8|9693.4|9712.5|9689.1|0
1590102600000|2020-05-21 23:10:00|9715.9|9692.5|9713.6|9690.2|9716.5|9693.1|9713|9689.6|0
1590102900000|2020-05-21 23:15:00|9713|9689.6|9711.3|9687.9|9714.2|9690.8|9710.2|9686.8|0
1590103200000|2020-05-21 23:20:00|9711.9|9688.5|9715.3|9691.9|9718.2|9694.8|9711.3|9687.9|0
1590103500000|2020-05-21 23:25:00|9715|9691.6|9715.3|9691.9|9715.9|9692.5|9713|9689.6|0
1590103800000|2020-05-21 23:30:00|9715.6|9692.2|9721.1|9697.7|9721.7|9698.3|9714.2|9690.8|0
1590104100000|2020-05-21 23:35:00|9720.5|9697.1|9718.8|9695.4|9720.5|9697.1|9718.2|9694.8|0
1590104400000|2020-05-21 23:40:00|9719.1|9695.7|9717.1|9693.7|9719.4|9696|9717.1|9693.7|0
1590104700000|2020-05-21 23:45:00|9717.3|9693.9|9719.9|9696.5|9721.1|9697.7|9717.3|9693.9|0
1590105000000|2020-05-21 23:50:00|9719.6|9696.2|9719.9|9696.5|9722.2|9698.8|9719.4|9696|0
1590105300000|2020-05-21 23:55:00|9719.4|9696|9722.2|9698.8|9723.4|9700|9719.4|9696|0
1590105600000|2020-05-22 00:00:00|9722.8|9699.4|9719.9|9696.5|9723.4|9700|9719.4|9696|0
1590105900000|2020-05-22 00:05:00|9719.6|9696.2|9718.2|9694.8|9721.9|9698.5|9717.1|9693.7|0
1590106200000|2020-05-22 00:10:00|9718.8|9695.4|9716.5|9693.1|9719.4|9696|9714.8|9691.4|0
1590106500000|2020-05-22 00:15:00|9716.8|9693.4|9728.1|9704.7|9730.1|9706.7|9716.2|9692.8|0
1590106800000|2020-05-22 00:20:00|9728.2|9704.8|9733.7|9710.3|9733.7|9710.3|9726.7|9703.3|0
1590107100000|2020-05-22 00:25:00|9733.9|9710.5|9732|9708.6|9740.2|9716.8|9730.2|9706.8|0
1590107400000|2020-05-22 00:30:00|9732.9|9709.5|9731.6|9708.2|9733.5|9710.1|9726.4|9703|0
1590107700000|2020-05-22 00:35:00|9731.9|9708.5|9724|9700.6|9735.2|9711.8|9721.5|9698.1|0
1590108000000|2020-05-22 00:40:00|9723.9|9700.5|9722.9|9699.5|9726.5|9703.1|9719.8|9696.4|0
1590108300000|2020-05-22 00:45:00|9721.2|9697.8|9725.4|9702|9725.7|9702.3|9720.9|9697.5|0
1590108600000|2020-05-22 00:50:00|9725.5|9702.1|9722.3|9698.9|9729|9705.6|9722.3|9698.9|0
1590108900000|2020-05-22 00:55:00|9722.4|9699|9708.8|9685.4|9723.1|9699.7|9708.7|9685.3|0
1590109200000|2020-05-22 01:00:00|9708.7|9685.3|9704.2|9680.8|9714.3|9690.9|9704|9680.6|0
1590109500000|2020-05-22 01:05:00|9704|9680.6|9673.6|9650.2|9708.6|9685.2|9668.3|9644.9|0
1590109800000|2020-05-22 01:10:00|9673.8|9650.4|9706|9682.6|9707.1|9683.7|9672.2|9648.8|0
1590110100000|2020-05-22 01:15:00|9713.6|9690.2|9659.7|9653.7|9714.4|9699.7|9655.7|9649.7|3958
1590110400000|2020-05-22 01:20:00|9660.7|9654.7|9634.7|9628.7|9661.7|9655.7|9631.7|9625.7|2082
1590110700000|2020-05-22 01:25:00|9635.7|9629.7|9627.7|9621.7|9636.7|9630.7|9621.7|9615.7|2093
1590111000000|2020-05-22 01:30:00|9630.7|9624.7|9646.7|9640.7|9649.7|9643.7|9620.7|9614.7|5501
1590111300000|2020-05-22 01:35:00|9647.7|9641.7|9666.7|9660.7|9671.7|9665.7|9638.7|9632.7|2885
1590111600000|2020-05-22 01:40:00|9665.7|9659.7|9611.7|9605.7|9666.7|9660.7|9610.7|9604.7|4410
1590111900000|2020-05-22 01:45:00|9610.7|9604.7|9597.7|9591.7|9610.7|9604.7|9593.7|9587.7|3091
1590112200000|2020-05-22 01:50:00|9596.7|9590.7|9621.7|9615.7|9623.7|9617.7|9590.7|9584.7|2095
1590112500000|2020-05-22 01:55:00|9620.7|9614.7|9621.7|9615.7|9628.7|9622.7|9609.7|9603.7|1521
1590112800000|2020-05-22 02:00:00|9620.7|9614.7|9599.7|9593.7|9620.7|9614.7|9591.7|9585.7|1738
1590113100000|2020-05-22 02:05:00|9598.7|9592.7|9582.7|9576.7|9601.7|9595.7|9581.7|9575.7|4668
1590113400000|2020-05-22 02:10:00|9581.7|9575.7|9579.7|9573.7|9595.7|9589.7|9578.7|9572.7|3300
1590113700000|2020-05-22 02:15:00|9578.7|9572.7|9582.7|9576.7|9590.7|9584.7|9573.7|9567.7|1162
1590114000000|2020-05-22 02:20:00|9581.7|9575.7|9577.7|9571.7|9588.7|9582.7|9575.7|9569.7|1486
1590114300000|2020-05-22 02:25:00|9575.7|9569.7|9546.7|9540.7|9575.7|9569.7|9546.7|9540.7|2183
1590114600000|2020-05-22 02:30:00|9545.7|9539.7|9562.7|9556.7|9564.7|9558.7|9535.7|9529.7|1874
1590114900000|2020-05-22 02:35:00|9563.7|9557.7|9573.7|9567.7|9583.7|9577.7|9563.7|9557.7|3427
1590115200000|2020-05-22 02:40:00|9572.7|9566.7|9560.7|9554.7|9579.7|9573.7|9556.7|9550.7|1147
1590115500000|2020-05-22 02:45:00|9559.7|9553.7|9568.7|9562.7|9569.7|9563.7|9553.7|9547.7|1510
1590115800000|2020-05-22 02:50:00|9567.7|9561.7|9548.7|9542.7|9568.7|9562.7|9547.7|9541.7|2988
1590116100000|2020-05-22 02:55:00|9547.7|9541.7|9550.7|9544.7|9555.7|9549.7|9540.7|9534.7|3375
1590116400000|2020-05-22 03:00:00|9551.7|9545.7|9553.7|9547.7|9559.7|9553.7|9542.7|9536.7|800
1590116700000|2020-05-22 03:05:00|9552.7|9546.7|9547.7|9541.7|9555.7|9549.7|9546.7|9540.7|879
1590117000000|2020-05-22 03:10:00|9546.7|9540.7|9543.7|9537.7|9549.7|9543.7|9537.7|9531.7|1468
1590117300000|2020-05-22 03:15:00|9542.7|9536.7|9532.7|9526.7|9547.7|9541.7|9532.7|9526.7|865
1590117600000|2020-05-22 03:20:00|9531.7|9525.7|9520.7|9514.7|9533.7|9527.7|9518.7|9512.7|1514
1590117900000|2020-05-22 03:25:00|9521.7|9515.7|9510.7|9504.7|9521.7|9515.7|9508.7|9502.7|1731
1590118200000|2020-05-22 03:30:00|9509.7|9503.7|9514.7|9508.7|9518.7|9512.7|9501.7|9495.7|1199
1590118500000|2020-05-22 03:35:00|9513.7|9507.7|9505.7|9499.7|9513.7|9507.7|9497.7|9491.7|1059
1590118800000|2020-05-22 03:40:00|9504.7|9498.7|9491.7|9485.7|9507.7|9501.7|9480.7|9474.7|1220
1590119100000|2020-05-22 03:45:00|9490.7|9484.7|9468.7|9462.7|9493.7|9487.7|9465.7|9459.7|2440
1590119400000|2020-05-22 03:50:00|9469.7|9463.7|9463.7|9457.7|9480.7|9474.7|9456.7|9450.7|2292
1590119700000|2020-05-22 03:55:00|9465.7|9459.7|9466.7|9460.7|9471.7|9465.7|9457.7|9451.7|2064
1590120000000|2020-05-22 04:00:00|9481.7|9475.7|9478.3|9454.9|9481.7|9475.7|9475.3|9451.9|0
1590120300000|2020-05-22 04:05:00|9478.5|9455.1|9481.1|9457.7|9481.1|9457.7|9478.2|9454.8|0
1590120600000|2020-05-22 04:10:00|9480.8|9457.4|9486.9|9463.5|9489.7|9466.3|9479.7|9456.3|0
1590120900000|2020-05-22 04:15:00|9487.2|9463.8|9480|9456.6|9488.9|9465.5|9479.7|9456.3|0
1590121200000|2020-05-22 04:20:00|9480.1|9456.7|9474.4|9451|9481.7|9458.3|9470.8|9447.4|0
1590121500000|2020-05-22 04:25:00|9474.3|9450.9|9476.9|9453.5|9477.1|9453.7|9471.6|9448.2|0
1590121800000|2020-05-22 04:30:00|9477|9453.6|9480.8|9457.4|9483.3|9459.9|9476.9|9453.5|0
1590122100000|2020-05-22 04:35:00|9481.1|9457.7|9478.6|9455.2|9485.5|9462.1|9478.4|9455|0
1590122400000|2020-05-22 04:40:00|9478.7|9455.3|9477.4|9454|9479.9|9456.5|9473|9449.6|0
1590122700000|2020-05-22 04:45:00|9477.7|9454.3|9480.5|9457.1|9481.1|9457.7|9477.7|9454.3|0
1590123000000|2020-05-22 04:50:00|9480.2|9456.8|9475.8|9452.4|9480.5|9457.1|9472.4|9449|0
1590123300000|2020-05-22 04:55:00|9475.5|9452.1|9472.2|9448.8|9475.8|9452.4|9469.7|9446.3|0
1590123600000|2020-05-22 05:00:00|9472.7|9449.3|9443.7|9437.7|9476.7|9470.7|9439.7|9433.7|4006
1590123900000|2020-05-22 05:05:00|9444.7|9438.7|9426.7|9420.7|9453.7|9447.7|9425.7|9419.7|1796
1590124200000|2020-05-22 05:10:00|9425.7|9419.7|9414.7|9408.7|9425.7|9419.7|9387.7|9381.7|2962
1590124500000|2020-05-22 05:15:00|9416.7|9410.7|9407.7|9401.7|9424.7|9418.7|9399.7|9393.7|2883
1590124800000|2020-05-22 05:20:00|9406.7|9400.7|9385.7|9379.7|9411.7|9405.7|9381.7|9375.7|1949
1590125100000|2020-05-22 05:25:00|9386.7|9380.7|9370.7|9364.7|9388.7|9382.7|9365.7|9359.7|3137
1590125400000|2020-05-22 05:30:00|9369.7|9363.7|9423.7|9417.7|9424.7|9418.7|9368.7|9362.7|2611
1590125700000|2020-05-22 05:35:00|9422.7|9416.7|9431.7|9425.7|9432.7|9426.7|9414.7|9408.7|2253
1590126000000|2020-05-22 05:40:00|9432.7|9426.7|9421.7|9415.7|9439.7|9433.7|9420.7|9414.7|1960
1590126300000|2020-05-22 05:45:00|9420.7|9414.7|9423.7|9417.7|9427.7|9421.7|9407.7|9401.7|1523
1590126600000|2020-05-22 05:50:00|9424.7|9418.7|9446.7|9440.7|9453.7|9447.7|9424.7|9418.7|2052
1590126900000|2020-05-22 05:55:00|9447.7|9441.7|9443.7|9437.7|9452.7|9446.7|9431.7|9425.7|2418
1590127200000|2020-05-22 06:00:00|9442.7|9436.7|9460.7|9454.7|9470.7|9464.7|9441.7|9435.7|1893
1590127500000|2020-05-22 06:05:00|9459.7|9453.7|9461.7|9455.7|9469.7|9463.7|9452.7|9446.7|1695
1590127800000|2020-05-22 06:10:00|9460.7|9454.7|9460.7|9454.7|9465.7|9459.7|9451.7|9445.7|2444
1590128100000|2020-05-22 06:15:00|9461.7|9455.7|9459.7|9453.7|9466.7|9460.7|9455.7|9449.7|1258
1590128400000|2020-05-22 06:20:00|9458.7|9452.7|9451.7|9445.7|9464.7|9458.7|9451.7|9445.7|1606
1590128700000|2020-05-22 06:25:00|9450.7|9444.7|9455.7|9449.7|9458.7|9452.7|9444.7|9438.7|1627
1590129000000|2020-05-22 06:30:00|9454.7|9448.7|9440.7|9434.7|9456.7|9450.7|9433.7|9427.7|1744
1590129300000|2020-05-22 06:35:00|9441.7|9435.7|9428.7|9422.7|9442.7|9436.7|9420.7|9414.7|1382
1590129600000|2020-05-22 06:40:00|9429.7|9423.7|9404.7|9398.7|9430.7|9424.7|9402.7|9396.7|1704
1590129900000|2020-05-22 06:45:00|9402.7|9396.7|9413.7|9407.7|9414.7|9408.7|9401.7|9395.7|1339
1590130200000|2020-05-22 06:50:00|9414.7|9408.7|9412.7|9406.7|9423.7|9417.7|9410.7|9404.7|1053
1590130500000|2020-05-22 06:55:00|9411.7|9405.7|9426.7|9420.7|9429.7|9423.7|9408.7|9402.7|1544
1590130800000|2020-05-22 07:00:00|9425.7|9419.7|9418.7|9412.7|9431.7|9425.7|9412.7|9406.7|2478
1590131100000|2020-05-22 07:05:00|9417.7|9411.7|9422.7|9416.7|9426.7|9420.7|9410.7|9404.7|1771
1590131400000|2020-05-22 07:10:00|9421.7|9415.7|9407.7|9401.7|9421.7|9415.7|9405.7|9399.7|1856
1590131700000|2020-05-22 07:15:00|9406.7|9400.7|9404.7|9398.7|9408.7|9402.7|9391.7|9385.7|1730
1590132000000|2020-05-22 07:20:00|9403.7|9397.7|9400.7|9394.7|9416.7|9410.7|9400.7|9394.7|2076
1590132300000|2020-05-22 07:25:00|9399.7|9393.7|9412.7|9406.7|9421.7|9415.7|9398.7|9392.7|2478
1590132600000|2020-05-22 07:30:00|9411.7|9405.7|9417.7|9411.7|9424.7|9418.7|9409.7|9403.7|2295
1590132900000|2020-05-22 07:35:00|9418.7|9412.7|9423.7|9417.7|9425.7|9419.7|9415.7|9409.7|2667
1590133200000|2020-05-22 07:40:00|9422.7|9416.7|9416.7|9410.7|9427.7|9421.7|9413.7|9407.7|2283
1590133500000|2020-05-22 07:45:00|9417.7|9411.7|9411.7|9405.7|9417.7|9411.7|9405.7|9399.7|3776
1590133800000|2020-05-22 07:50:00|9412.7|9406.7|9421.7|9415.7|9430.7|9424.7|9411.7|9405.7|3480
1590134100000|2020-05-22 07:55:00|9422.7|9416.7|9419.7|9413.7|9423.7|9417.7|9414.7|9408.7|3634
1590134400000|2020-05-22 08:00:00|9397.8|9391.8|9422.8|9416.8|9426.8|9420.8|9397.8|9391.8|3818
1590134700000|2020-05-22 08:05:00|9421.8|9415.8|9415.8|9409.8|9424.8|9418.8|9398.8|9392.8|5704
1590135000000|2020-05-22 08:10:00|9416.8|9410.8|9401.8|9395.8|9416.8|9410.8|9399.8|9393.8|2302
1590135300000|2020-05-22 08:15:00|9409.8|9403.8|9410.8|9404.8|9426.8|9420.8|9409.8|9403.8|7002
1590135600000|2020-05-22 08:20:00|9409.8|9403.8|9389.8|9383.8|9413.8|9407.8|9388.8|9382.8|3696
1590135900000|2020-05-22 08:25:00|9388.8|9382.8|9395.8|9389.8|9397.8|9391.8|9387.8|9381.8|2230
1590136200000|2020-05-22 08:30:00|9401.2|9377.8|9421.6|9398.2|9426.3|9402.9|9397.1|9373.7|0
1590136500000|2020-05-22 08:35:00|9421.3|9397.9|9413.9|9390.5|9426.3|9402.9|9413.1|9389.7|0
1590136800000|2020-05-22 08:40:00|9414.1|9390.7|9426.9|9403.5|9431.6|9408.2|9413.9|9390.5|0
1590137100000|2020-05-22 08:45:00|9427.2|9403.8|9422.2|9398.8|9432.9|9409.5|9422.2|9398.8|0
1590137400000|2020-05-22 08:50:00|9422.3|9398.9|9430.7|9407.3|9434.3|9410.9|9418.4|9395|0
1590137700000|2020-05-22 08:55:00|9430.5|9407.1|9443|9419.6|9443.3|9419.9|9430.5|9407.1|0
1590138000000|2020-05-22 09:00:00|9443.3|9419.9|9442|9418.6|9445.3|9421.9|9439.8|9416.4|0
1590138300000|2020-05-22 09:05:00|9440.3|9416.9|9441.1|9417.7|9446.4|9423|9437.7|9414.3|0
1590138600000|2020-05-22 09:10:00|9441.4|9418|9442.8|9419.4|9445.6|9422.2|9439.1|9415.7|0
1590138900000|2020-05-22 09:15:00|9444.5|9421.1|9425.8|9419.8|9444.7|9425.3|9401.8|9395.8|1139
1590139200000|2020-05-22 09:20:00|9426.3|9420.3|9427.3|9421.3|9429.8|9423.8|9421.3|9415.3|430
1590139500000|2020-05-22 09:25:00|9426.3|9420.3|9429.3|9423.3|9429.3|9423.3|9419.8|9413.8|368
1590139800000|2020-05-22 09:30:00|9428.8|9422.8|9422.3|9416.3|9430.3|9424.3|9421.8|9415.8|386
1590140100000|2020-05-22 09:35:00|9421.8|9415.8|9418.3|9412.3|9425.8|9419.8|9418.3|9412.3|232
1590140400000|2020-05-22 09:40:00|9417.3|9411.3|9420.3|9414.3|9426.3|9420.3|9417.3|9411.3|94
1590140700000|2020-05-22 09:45:00|9420.8|9414.8|9427.3|9421.3|9428.3|9422.3|9420.8|9414.8|111
1590141000000|2020-05-22 09:50:00|9426.8|9420.8|9418.3|9412.3|9427.3|9421.3|9414.3|9408.3|128
1590141300000|2020-05-22 09:55:00|9417.8|9411.8|9415.8|9409.8|9422.3|9416.3|9414.3|9408.3|231
1590141600000|2020-05-22 10:00:00|9415.3|9409.3|9423.8|9417.8|9426.3|9420.3|9414.3|9408.3|56
1590141900000|2020-05-22 10:05:00|9423.3|9417.3|9428.3|9422.3|9432.8|9426.8|9422.8|9416.8|127
1590142200000|2020-05-22 10:10:00|9428.8|9422.8|9438.3|9432.3|9439.8|9433.8|9428.3|9422.3|251
1590142500000|2020-05-22 10:15:00|9438.8|9432.8|9434.3|9428.3|9439.8|9433.8|9433.3|9427.3|86
1590142800000|2020-05-22 10:20:00|9434.8|9428.8|9436.8|9430.8|9439.3|9433.3|9432.8|9426.8|191
1590143100000|2020-05-22 10:25:00|9436.3|9430.3|9449.3|9443.3|9451.3|9445.3|9434.8|9428.8|554
1590143400000|2020-05-22 10:30:00|9449.8|9443.8|9452.3|9446.3|9454.3|9448.3|9447.3|9441.3|172
1590143700000|2020-05-22 10:35:00|9451.3|9445.3|9456.3|9450.3|9457.3|9451.3|9445.3|9439.3|240
1590144000000|2020-05-22 10:40:00|9455.8|9449.8|9446.8|9440.8|9456.3|9450.3|9442.8|9436.8|85
1590144300000|2020-05-22 10:45:00|9447.3|9441.3|9449.3|9443.3|9449.8|9443.8|9444.8|9438.8|144
1590144600000|2020-05-22 10:50:00|9448.8|9442.8|9442.8|9436.8|9449.8|9443.8|9442.8|9436.8|77
1590144900000|2020-05-22 10:55:00|9443.3|9437.3|9447.3|9441.3|9447.3|9441.3|9442.3|9436.3|71
1590145200000|2020-05-22 11:00:00|9448.3|9442.3|9447.8|9441.8|9451.3|9445.3|9444.3|9438.3|81
1590145500000|2020-05-22 11:05:00|9448.3|9442.3|9461.8|9455.8|9463.3|9457.3|9447.8|9441.8|195
1590145800000|2020-05-22 11:10:00|9462.3|9456.3|9461.8|9455.8|9466.3|9460.3|9460.3|9454.3|124
1590146100000|2020-05-22 11:15:00|9462.3|9456.3|9462.3|9456.3|9464.8|9458.8|9458.3|9452.3|112
1590146400000|2020-05-22 11:20:00|9461.8|9455.8|9463.3|9457.3|9467.8|9461.8|9458.8|9452.8|137
1590146700000|2020-05-22 11:25:00|9462.8|9456.8|9467.3|9461.3|9471.3|9465.3|9462.8|9456.8|212
1590147000000|2020-05-22 11:30:00|9466.8|9460.8|9468.8|9462.8|9473.3|9467.3|9464.8|9458.8|110
1590147300000|2020-05-22 11:35:00|9468.3|9462.3|9465.8|9459.8|9470.3|9464.3|9461.8|9455.8|77
1590147600000|2020-05-22 11:40:00|9466.3|9460.3|9473.3|9467.3|9476.3|9470.3|9466.3|9460.3|163
1590147900000|2020-05-22 11:45:00|9473.8|9467.8|9483.3|9477.3|9483.3|9477.3|9470.3|9464.3|345
1590148200000|2020-05-22 11:50:00|9482.8|9476.8|9485.8|9479.8|9492.8|9486.8|9481.3|9475.3|213
1590148500000|2020-05-22 11:55:00|9485.3|9479.3|9487.8|9481.8|9490.8|9484.8|9481.3|9475.3|315
1590148800000|2020-05-22 12:00:00|9487.3|9481.3|9483.3|9477.3|9492.3|9486.3|9483.3|9477.3|218
1590149100000|2020-05-22 12:05:00|9483.8|9477.8|9479.3|9473.3|9485.8|9479.8|9477.3|9471.3|82
1590149400000|2020-05-22 12:10:00|9479.8|9473.8|9482.8|9476.8|9486.8|9480.8|9473.3|9467.3|287
1590149700000|2020-05-22 12:15:00|9482.3|9476.3|9477.3|9471.3|9485.3|9479.3|9474.3|9468.3|346
1590150000000|2020-05-22 12:20:00|9476.8|9470.8|9478.3|9472.3|9481.3|9475.3|9472.3|9466.3|164
1590150300000|2020-05-22 12:25:00|9479.8|9473.8|9480.3|9474.3|9484.3|9478.3|9476.8|9470.8|227
1590150600000|2020-05-22 12:30:00|9479.8|9473.8|9477.8|9471.8|9481.3|9475.3|9472.3|9466.3|186
1590150900000|2020-05-22 12:35:00|9477.3|9471.3|9475.3|9469.3|9479.3|9473.3|9472.3|9466.3|209
1590151200000|2020-05-22 12:40:00|9474.8|9468.8|9481.3|9475.3|9481.3|9475.3|9474.3|9468.3|131
1590151500000|2020-05-22 12:45:00|9480.8|9474.8|9472.8|9466.8|9481.3|9475.3|9469.3|9463.3|226
1590151800000|2020-05-22 12:50:00|9472.3|9466.3|9470.8|9464.8|9474.3|9468.3|9467.3|9461.3|133
1590152100000|2020-05-22 12:55:00|9470.3|9464.3|9473.3|9467.3|9476.3|9470.3|9470.3|9464.3|152
1590152400000|2020-05-22 13:00:00|9472.8|9466.8|9481.8|9475.8|9482.3|9476.3|9470.3|9464.3|149
1590152700000|2020-05-22 13:05:00|9481.3|9475.3|9486.3|9480.3|9490.3|9484.3|9481.3|9475.3|230
1590153000000|2020-05-22 13:10:00|9485.8|9479.8|9484.3|9478.3|9486.3|9480.3|9480.3|9474.3|109
1590153300000|2020-05-22 13:15:00|9484.8|9478.8|9482.3|9476.3|9486.3|9480.3|9479.3|9473.3|169
1590153600000|2020-05-22 13:20:00|9481.8|9475.8|9486.3|9480.3|9487.3|9481.3|9480.3|9474.3|133
1590153900000|2020-05-22 13:25:00|9485.8|9479.8|9479.3|9473.3|9487.8|9481.8|9477.8|9471.8|197
1590154200000|2020-05-22 13:30:00|9479.8|9473.8|9444.3|9438.3|9481.8|9475.8|9442.8|9436.8|1227
1590154500000|2020-05-22 13:35:00|9444.8|9438.8|9419.8|9413.8|9444.8|9438.8|9417.8|9411.8|1341
1590154800000|2020-05-22 13:40:00|9419.3|9413.3|9420.3|9414.3|9430.8|9424.8|9417.3|9411.3|867
1590155100000|2020-05-22 13:45:00|9419.8|9413.8|9433.8|9427.8|9434.3|9428.3|9407.8|9401.8|637
1590155400000|2020-05-22 13:50:00|9433.3|9427.3|9436.3|9430.3|9440.8|9434.8|9429.3|9423.3|754
1590155700000|2020-05-22 13:55:00|9436.8|9430.8|9447.3|9441.3|9448.8|9442.8|9436.3|9430.3|521
1590156000000|2020-05-22 14:00:00|9448.3|9442.3|9433.3|9427.3|9450.8|9444.8|9424.8|9418.8|651
1590156300000|2020-05-22 14:05:00|9433.8|9427.8|9420.8|9414.8|9439.3|9433.3|9416.8|9410.8|422
1590156600000|2020-05-22 14:10:00|9420.3|9414.3|9422.8|9416.8|9432.8|9426.8|9417.8|9411.8|324
1590156900000|2020-05-22 14:15:00|9422.3|9416.3|9430.8|9424.8|9433.3|9427.3|9419.3|9413.3|286
1590157200000|2020-05-22 14:20:00|9430.3|9424.3|9439.3|9433.3|9446.3|9440.3|9430.3|9424.3|237
1590157500000|2020-05-22 14:25:00|9437.8|9431.8|9440.8|9434.8|9442.3|9436.3|9433.8|9427.8|318
1590157800000|2020-05-22 14:30:00|9441.3|9435.3|9451.8|9445.8|9455.3|9449.3|9436.3|9430.3|238
1590158100000|2020-05-22 14:35:00|9451.3|9445.3|9454.3|9448.3|9454.8|9448.8|9444.3|9438.3|270
1590158400000|2020-05-22 14:40:00|9454.8|9448.8|9445.8|9439.8|9458.3|9452.3|9443.3|9437.3|271
1590158700000|2020-05-22 14:45:00|9445.3|9439.3|9437.8|9431.8|9451.3|9445.3|9437.8|9431.8|180
1590159000000|2020-05-22 14:50:00|9438.3|9432.3|9439.3|9433.3|9442.8|9436.8|9432.8|9426.8|182
1590159300000|2020-05-22 14:55:00|9439.8|9433.8|9434.8|9428.8|9439.8|9433.8|9430.8|9424.8|160
1590159600000|2020-05-22 15:00:00|9431.8|9425.8|9438.8|9432.8|9444.8|9438.8|9429.8|9423.8|281
1590159900000|2020-05-22 15:05:00|9439.8|9433.8|9437.8|9431.8|9442.8|9436.8|9435.8|9429.8|246
1590160200000|2020-05-22 15:10:00|9435.8|9429.8|9444.8|9438.8|9446.8|9440.8|9431.8|9425.8|291
1590160500000|2020-05-22 15:15:00|9445.8|9439.8|9450.8|9444.8|9450.8|9444.8|9439.8|9433.8|263
1590160800000|2020-05-22 15:20:00|9449.8|9443.8|9446.8|9440.8|9451.8|9445.8|9443.8|9437.8|245
1590161100000|2020-05-22 15:25:00|9447.8|9441.8|9452.8|9446.8|9454.8|9448.8|9444.8|9438.8|499
1590161400000|2020-05-22 15:30:00|9453.8|9447.8|9447.8|9441.8|9454.8|9448.8|9446.8|9440.8|387
1590161700000|2020-05-22 15:35:00|9448.8|9442.8|9450.8|9444.8|9451.8|9445.8|9445.8|9439.8|155
1590162000000|2020-05-22 15:40:00|9449.8|9443.8|9441.8|9435.8|9450.8|9444.8|9439.8|9433.8|190
1590162300000|2020-05-22 15:45:00|9440.8|9434.8|9443.8|9437.8|9447.8|9441.8|9439.8|9433.8|202
1590162600000|2020-05-22 15:50:00|9444.8|9438.8|9448.8|9442.8|9448.8|9442.8|9440.8|9434.8|88
1590162900000|2020-05-22 15:55:00|9449.8|9443.8|9441.8|9435.8|9449.8|9443.8|9439.8|9433.8|121
1590163200000|2020-05-22 16:00:00|9443.8|9437.8|9442.8|9436.8|9445.8|9439.8|9441.8|9435.8|93
1590163500000|2020-05-22 16:05:00|9441.8|9435.8|9437.8|9431.8|9447.8|9441.8|9436.8|9430.8|226
1590163800000|2020-05-22 16:10:00|9438.8|9432.8|9431.8|9425.8|9439.8|9433.8|9429.8|9423.8|178
1590164100000|2020-05-22 16:15:00|9430.8|9424.8|9433.8|9427.8|9435.8|9429.8|9430.8|9424.8|301
1590164400000|2020-05-22 16:20:00|9434.8|9428.8|9434.8|9428.8|9434.8|9428.8|9430.8|9424.8|144
1590164700000|2020-05-22 16:25:00|9433.8|9427.8|9431.8|9425.8|9433.8|9427.8|9430.8|9424.8|54
1590165000000|2020-05-22 16:30:00|9432.8|9426.8|9434.8|9428.8|9437.8|9431.8|9432.8|9426.8|80
1590165300000|2020-05-22 16:35:00|9437.8|9431.8|9440.8|9434.8|9442.8|9436.8|9437.8|9431.8|174
1590165600000|2020-05-22 16:40:00|9438.8|9432.8|9444.8|9438.8|9444.8|9438.8|9438.8|9432.8|89
1590165900000|2020-05-22 16:45:00|9445.8|9439.8|9435.8|9429.8|9445.8|9439.8|9435.8|9429.8|57
1590166200000|2020-05-22 16:50:00|9436.8|9430.8|9433.8|9427.8|9437.8|9431.8|9430.8|9424.8|225
1590166500000|2020-05-22 16:55:00|9434.8|9428.8|9430.8|9424.8|9435.8|9429.8|9426.8|9420.8|185
1590166800000|2020-05-22 17:00:00|9431.8|9425.8|9433.8|9427.8|9435.8|9429.8|9428.8|9422.8|301
1590167100000|2020-05-22 17:05:00|9432.8|9426.8|9425.8|9419.8|9432.8|9426.8|9423.8|9417.8|131
1590167400000|2020-05-22 17:10:00|9424.8|9418.8|9426.8|9420.8|9429.8|9423.8|9421.8|9415.8|74
1590167700000|2020-05-22 17:15:00|9427.8|9421.8|9432.8|9426.8|9433.8|9427.8|9427.8|9421.8|49
1590168000000|2020-05-22 17:20:00|9431.8|9425.8|9434.8|9428.8|9436.8|9430.8|9431.8|9425.8|75
1590168300000|2020-05-22 17:25:00|9433.8|9427.8|9428.8|9422.8|9436.8|9430.8|9428.8|9422.8|106
1590168600000|2020-05-22 17:30:00|9429.8|9423.8|9427.8|9421.8|9431.8|9425.8|9426.8|9420.8|36
1590168900000|2020-05-22 17:35:00|9426.8|9420.8|9426.8|9420.8|9431.8|9425.8|9426.8|9420.8|27
1590169200000|2020-05-22 17:40:00|9427.8|9421.8|9424.8|9418.8|9427.8|9421.8|9423.8|9417.8|163
1590169500000|2020-05-22 17:45:00|9425.8|9419.8|9423.8|9417.8|9426.8|9420.8|9423.8|9417.8|38
1590169800000|2020-05-22 17:50:00|9424.8|9418.8|9420.8|9414.8|9424.8|9418.8|9419.8|9413.8|57
1590170100000|2020-05-22 17:55:00|9419.8|9413.8|9426.8|9420.8|9427.8|9421.8|9419.8|9413.8|29
1590170400000|2020-05-22 18:00:00|9425.8|9419.8|9429.8|9423.8|9430.8|9424.8|9424.8|9418.8|68
1590170700000|2020-05-22 18:05:00|9431.8|9425.8|9432.8|9426.8|9433.8|9427.8|9428.8|9422.8|37
1590171000000|2020-05-22 18:10:00|9431.8|9425.8|9430.8|9424.8|9432.8|9426.8|9428.8|9422.8|65
1590171300000|2020-05-22 18:15:00|9429.8|9423.8|9427.8|9421.8|9430.8|9424.8|9426.8|9420.8|36
1590171600000|2020-05-22 18:20:00|9428.8|9422.8|9427.8|9421.8|9429.8|9423.8|9423.8|9417.8|113
1590171900000|2020-05-22 18:25:00|9428.8|9422.8|9424.8|9418.8|9432.8|9426.8|9423.8|9417.8|106
1590172200000|2020-05-22 18:30:00|9425.8|9419.8|9425.8|9419.8|9427.8|9421.8|9420.8|9414.8|55
1590172500000|2020-05-22 18:35:00|9426.8|9420.8|9423.8|9417.8|9427.8|9421.8|9421.8|9415.8|50
1590172800000|2020-05-22 18:40:00|9422.8|9416.8|9414.8|9408.8|9423.8|9417.8|9412.8|9406.8|212
1590173100000|2020-05-22 18:45:00|9415.8|9409.8|9420.8|9414.8|9420.8|9414.8|9415.8|9409.8|64
1590173400000|2020-05-22 18:50:00|9421.8|9415.8|9417.8|9411.8|9423.8|9417.8|9416.8|9410.8|125
1590173700000|2020-05-22 18:55:00|9416.8|9410.8|9430.5|9407.1|9435.8|9429.8|9416.8|9407.1|101
1590174000000|2020-05-22 19:00:00|9430.4|9407|9428.2|9404.8|9430.6|9407.2|9425.1|9401.7|0
1590174300000|2020-05-22 19:05:00|9428.1|9404.7|9430.5|9407.1|9431|9407.6|9425.8|9402.4|0
1590174600000|2020-05-22 19:10:00|9430.4|9407|9425|9401.6|9430.4|9407|9424.6|9401.2|0
1590174900000|2020-05-22 19:15:00|9425.1|9401.7|9421.8|9398.4|9425.9|9402.5|9419.8|9396.4|0
1590175200000|2020-05-22 19:20:00|9421.9|9398.5|9417.5|9394.1|9422.8|9399.4|9412.6|9389.2|0
1590175500000|2020-05-22 19:25:00|9417.6|9394.2|9416.8|9393.4|9418.2|9394.8|9413.8|9390.4|0
1590175800000|2020-05-22 19:30:00|9418.4|9395|9422.2|9398.8|9424.2|9400.8|9416.4|9393|0
1590176100000|2020-05-22 19:35:00|9422.3|9398.9|9421.9|9398.5|9423.2|9399.8|9418.6|9395.2|0
1590176400000|2020-05-22 19:40:00|9421.8|9398.4|9425|9401.6|9426.2|9402.8|9416.6|9393.2|0
1590176700000|2020-05-22 19:45:00|9425.1|9401.7|9435.2|9411.8|9435.2|9411.8|9424.2|9400.8|0
1590177000000|2020-05-22 19:50:00|9435.3|9411.9|9446.1|9422.7|9446.2|9422.8|9429.6|9406.2|0
1590177300000|2020-05-22 19:55:00|9445.9|9422.5|9446.9|9423.5|9453.1|9429.7|9441|9417.6|0
1590177600000|2020-05-22 20:00:00|9447.5|9424.1|9452|9428.6|9455.3|9431.9|9445.8|9422.4|0
1590177900000|2020-05-22 20:05:00|9452.5|9429.1|9452.6|9429.2|9453.2|9429.8|9450.9|9427.5|0
1590178200000|2020-05-22 20:10:00|9452|9428.6|9452.2|9428.8|9452.6|9429.2|9446.3|9422.9|0
1590178500000|2020-05-22 20:15:00|9452.4|9429|9452.4|9429|9454.2|9430.8|9451.9|9428.5|0
1590178800000|2020-05-22 20:20:00|9452.9|9429.5|9452.1|9428.7|9453|9429.6|9450.8|9427.4|0
1590179100000|2020-05-22 20:25:00|9452.3|9428.9|9452.2|9428.8|9452.6|9429.2|9452.1|9428.7|0
1590179400000|2020-05-22 20:30:00|9451.3|9427.9|9456.9|9433.5|9458|9434.6|9451.3|9427.9|0
1590179700000|2020-05-22 20:35:00|9456.4|9433|9459.7|9436.3|9460.3|9436.9|9456.4|9433|0
1590180000000|2020-05-22 20:40:00|9460.3|9436.9|9459.2|9435.8|9460.8|9437.4|9458|9434.6|0
1590180300000|2020-05-22 20:45:00|9459.7|9436.3|9459.2|9435.8|9461.4|9438|9459.2|9435.8|0
1590180600000|2020-05-22 20:50:00|9459.7|9436.3|9459.7|9436.3|9459.7|9436.3|9458|9434.6|0
1590180900000|2020-05-22 20:55:00|9459.2|9435.8|9459.7|9436.3|9461.4|9438|9459.2|9435.8|0
1590357900000|2020-05-24 22:05:00|9354.2|9330.8|9369.7|9346.3|9370.6|9347.2|9352.8|9329.4|0
1590358200000|2020-05-24 22:10:00|9370|9346.6|9373.2|9349.8|9392.5|9369.1|9370|9346.6|0
1590358500000|2020-05-24 22:15:00|9372.6|9349.2|9392.2|9368.8|9396.1|9372.7|9372.6|9349.2|0
1590358800000|2020-05-24 22:20:00|9392.7|9369.3|9391.6|9368.2|9392.7|9369.3|9389.4|9366|0
1590359100000|2020-05-24 22:25:00|9391.3|9367.9|9383.8|9360.4|9392.2|9368.8|9382.2|9358.8|0
1590359400000|2020-05-24 22:30:00|9383.5|9360.1|9380.2|9356.8|9384.2|9360.8|9379.4|9356|0
1590359700000|2020-05-24 22:35:00|9380.5|9357.1|9381.4|9358|9383|9359.6|9379.2|9355.8|0
1590360000000|2020-05-24 22:40:00|9382|9358.6|9391.1|9367.7|9392.2|9368.8|9378.7|9355.3|0
1590360300000|2020-05-24 22:45:00|9390.8|9367.4|9394.5|9371.1|9398.4|9375|9390.5|9367.1|0
1590360600000|2020-05-24 22:50:00|9394.2|9370.8|9395.3|9371.9|9399.2|9375.8|9393.9|9370.5|0
1590360900000|2020-05-24 22:55:00|9395|9371.6|9395|9371.6|9396.4|9373|9392.8|9369.4|0
1590361200000|2020-05-24 23:00:00|9394.5|9371.1|9400|9376.6|9400.3|9376.9|9393.7|9370.3|0
1590361500000|2020-05-24 23:05:00|9400.3|9376.9|9397|9373.6|9400.3|9376.9|9395.3|9371.9|0
1590361800000|2020-05-24 23:10:00|9397.5|9374.1|9396.7|9373.3|9398.1|9374.7|9396.7|9373.3|0
1590362100000|2020-05-24 23:15:00|9396.4|9373|9393.1|9369.7|9397.5|9374.1|9392.5|9369.1|0
1590362400000|2020-05-24 23:20:00|9392.8|9369.4|9395|9371.6|9397|9373.6|9392|9368.6|0
1590362700000|2020-05-24 23:25:00|9395.3|9371.9|9397.7|9374.3|9398.8|9375.4|9393.2|9369.8|0
1590363000000|2020-05-24 23:30:00|9398.2|9374.8|9394.9|9371.5|9398.8|9375.4|9392.9|9369.5|0
1590363300000|2020-05-24 23:35:00|9394.6|9371.2|9394|9370.6|9396|9372.6|9393.7|9370.3|0
1590363600000|2020-05-24 23:40:00|9393.7|9370.3|9396.5|9373.1|9397.1|9373.7|9393.7|9370.3|0
1590363900000|2020-05-24 23:45:00|9396.8|9373.4|9399.5|9376.1|9401|9377.6|9396.7|9373.3|0
1590364200000|2020-05-24 23:50:00|9398.9|9375.5|9404.1|9380.7|9406.3|9382.9|9398.9|9375.5|0
1590364500000|2020-05-24 23:55:00|9403.5|9380.1|9401.3|9377.9|9403.5|9380.1|9400.7|9377.3|0
1590364800000|2020-05-25 00:00:00|9401.8|9378.4|9399.6|9376.2|9404.6|9381.2|9395.9|9372.5|0
1590365100000|2020-05-25 00:05:00|9399|9375.6|9397.4|9374|9401.3|9377.9|9395.7|9372.3|0
1590365400000|2020-05-25 00:10:00|9396.2|9372.8|9396.2|9372.8|9397.9|9374.5|9393.7|9370.3|0
1590365700000|2020-05-25 00:15:00|9395.7|9372.3|9390.9|9367.5|9400.7|9377.3|9389.2|9365.8|0
1590366000000|2020-05-25 00:20:00|9390.7|9367.3|9389.3|9365.9|9392.8|9369.4|9386.3|9362.9|0
1590366300000|2020-05-25 00:25:00|9388.9|9365.5|9384.1|9360.7|9390.9|9367.5|9382.8|9359.4|0
1590366600000|2020-05-25 00:30:00|9384.4|9361|9384.9|9361.5|9388.5|9365.1|9381.4|9358|0
1590366900000|2020-05-25 00:35:00|9385.2|9361.8|9385.5|9362.1|9386|9362.6|9380.6|9357.2|0
1590367200000|2020-05-25 00:40:00|9385.3|9361.9|9382.5|9359.1|9385.3|9361.9|9378.4|9355|0
1590367500000|2020-05-25 00:45:00|9383.3|9359.9|9375.8|9352.4|9386.9|9363.5|9375.8|9352.4|0
1590367800000|2020-05-25 00:50:00|9375.9|9352.5|9371.8|9348.4|9376|9352.6|9370.6|9347.2|0
1590368100000|2020-05-25 00:55:00|9371.9|9348.5|9370.6|9347.2|9373|9349.6|9368.1|9344.7|0
1590368400000|2020-05-25 01:00:00|9370.4|9347|9389.7|9366.3|9392|9368.6|9357.7|9334.3|0
1590368700000|2020-05-25 01:05:00|9389.8|9366.4|9412.4|9389|9427.6|9404.2|9384.2|9360.8|0
1590369000000|2020-05-25 01:10:00|9412.5|9389.1|9417.2|9393.8|9418|9394.6|9410.5|9387.1|0
1590369300000|2020-05-25 01:15:00|9423.6|9400.2|9397.3|9391.3|9444.8|9438.8|9375.3|9369.3|9209
1590369600000|2020-05-25 01:20:00|9396.3|9390.3|9397.8|9391.8|9411.8|9405.8|9390.3|9384.3|2060
1590369900000|2020-05-25 01:25:00|9397.3|9391.3|9373.8|9367.8|9397.8|9391.8|9365.8|9359.8|1520
1590370200000|2020-05-25 01:30:00|9375.8|9369.8|9323.8|9317.8|9382.3|9376.3|9320.8|9314.8|4735
1590370500000|2020-05-25 01:35:00|9322.8|9316.8|9353.8|9347.8|9353.8|9347.8|9319.3|9313.3|2372
1590370800000|2020-05-25 01:40:00|9354.3|9348.3|9403.8|9397.8|9405.8|9399.8|9350.8|9344.8|3329
1590371100000|2020-05-25 01:45:00|9403.3|9397.3|9449.8|9443.8|9452.3|9446.3|9400.8|9394.8|4028
1590371400000|2020-05-25 01:50:00|9450.3|9444.3|9457.8|9451.8|9477.8|9471.8|9449.8|9443.8|3710
1590371700000|2020-05-25 01:55:00|9457.3|9451.3|9438.8|9432.8|9468.8|9462.8|9426.8|9420.8|2027
1590372000000|2020-05-25 02:00:00|9439.3|9433.3|9434.8|9428.8|9457.3|9451.3|9434.8|9428.8|1579
1590372300000|2020-05-25 02:05:00|9435.3|9429.3|9404.3|9398.3|9438.8|9432.8|9403.3|9397.3|1648
1590372600000|2020-05-25 02:10:00|9403.8|9397.8|9389.8|9383.8|9410.3|9404.3|9387.3|9381.3|2887
1590372900000|2020-05-25 02:15:00|9389.3|9383.3|9423.8|9417.8|9424.8|9418.8|9381.8|9375.8|2416
1590373200000|2020-05-25 02:20:00|9423.3|9417.3|9393.3|9387.3|9426.8|9420.8|9387.3|9381.3|1045
1590373500000|2020-05-25 02:25:00|9392.8|9386.8|9399.3|9393.3|9409.3|9403.3|9392.8|9386.8|1103
1590373800000|2020-05-25 02:30:00|9399.8|9393.8|9397.8|9391.8|9405.3|9399.3|9390.8|9384.8|2144
1590374100000|2020-05-25 02:35:00|9398.3|9392.3|9376.8|9370.8|9402.3|9396.3|9368.8|9362.8|1185
1590374400000|2020-05-25 02:40:00|9376.3|9370.3|9367.3|9361.3|9380.8|9374.8|9365.8|9359.8|1340
1590374700000|2020-05-25 02:45:00|9366.8|9360.8|9353.3|9347.3|9382.8|9376.8|9352.8|9346.8|1187
1590375000000|2020-05-25 02:50:00|9352.8|9346.8|9372.8|9366.8|9375.8|9369.8|9352.3|9346.3|1197
1590375300000|2020-05-25 02:55:00|9373.3|9367.3|9363.3|9357.3|9373.8|9367.8|9361.8|9355.8|779
1590375600000|2020-05-25 03:00:00|9363.8|9357.8|9381.3|9375.3|9381.3|9375.3|9362.8|9356.8|614
1590375900000|2020-05-25 03:05:00|9380.8|9374.8|9397.8|9391.8|9398.8|9392.8|9380.8|9374.8|1172
1590376200000|2020-05-25 03:10:00|9397.3|9391.3|9422.3|9416.3|9422.8|9416.8|9394.8|9388.8|1372
1590376500000|2020-05-25 03:15:00|9421.8|9415.8|9396.8|9390.8|9424.3|9418.3|9394.8|9388.8|6396
1590376800000|2020-05-25 03:20:00|9397.8|9391.8|9401.3|9395.3|9405.3|9399.3|9394.8|9388.8|1160
1590377100000|2020-05-25 03:25:00|9400.8|9394.8|9399.3|9393.3|9405.3|9399.3|9393.8|9387.8|751
1590377400000|2020-05-25 03:30:00|9399.8|9393.8|9398.8|9392.8|9404.3|9398.3|9395.8|9389.8|1698
1590377700000|2020-05-25 03:35:00|9398.3|9392.3|9395.8|9389.8|9399.8|9393.8|9392.8|9386.8|800
1590378000000|2020-05-25 03:40:00|9394.8|9388.8|9395.3|9389.3|9395.8|9389.8|9391.8|9385.8|758
1590378300000|2020-05-25 03:45:00|9395.8|9389.8|9395.8|9389.8|9399.8|9393.8|9393.8|9387.8|1447
1590378600000|2020-05-25 03:50:00|9395.3|9389.3|9398.8|9392.8|9400.8|9394.8|9395.3|9389.3|1782
1590378900000|2020-05-25 03:55:00|9399.8|9393.8|9396.3|9390.3|9400.8|9394.8|9394.3|9388.3|624
1590379200000|2020-05-25 04:00:00|9405.4|9382|9408.1|9384.7|9410.3|9386.9|9405.1|9381.7|0
1590379500000|2020-05-25 04:05:00|9408.4|9385|9411.1|9387.7|9411.1|9387.7|9408.1|9384.7|0
1590379800000|2020-05-25 04:10:00|9411.3|9387.9|9410.8|9387.4|9412.9|9389.5|9410.8|9387.4|0
1590380100000|2020-05-25 04:15:00|9411.1|9387.7|9413|9389.6|9413.5|9390.1|9410.5|9387.1|0
1590380400000|2020-05-25 04:20:00|9412.9|9389.5|9413|9389.6|9413.3|9389.9|9412.7|9389.3|0
1590380700000|2020-05-25 04:25:00|9413.9|9390.5|9413.9|9390.5|9415.5|9392.1|9413.3|9389.9|0
1590381000000|2020-05-25 04:30:00|9413.6|9390.2|9415.2|9391.8|9415.5|9392.1|9413.3|9389.9|0
1590381300000|2020-05-25 04:35:00|9414.9|9391.5|9411.4|9388|9415|9391.6|9411|9387.6|0
1590381600000|2020-05-25 04:40:00|9411.5|9388.1|9409.4|9386|9411.5|9388.1|9408.4|9385|0
1590381900000|2020-05-25 04:45:00|9409.5|9386.1|9411.1|9387.7|9411.4|9388|9408.7|9385.3|0
1590382200000|2020-05-25 04:50:00|9411.3|9387.9|9408.7|9385.3|9411.7|9388.3|9408.7|9385.3|0
1590382500000|2020-05-25 04:55:00|9409|9385.6|9410.4|9387|9411.1|9387.7|9408.1|9384.7|0
1590382800000|2020-05-25 05:00:00|9410.6|9387.2|9419.8|9413.8|9431.8|9425.8|9394.3|9387.2|2811
1590383100000|2020-05-25 05:05:00|9420.3|9414.3|9413.8|9407.8|9424.8|9418.8|9410.3|9404.3|1915
1590383400000|2020-05-25 05:10:00|9414.3|9408.3|9420.8|9414.8|9422.8|9416.8|9407.8|9401.8|528
1590383700000|2020-05-25 05:15:00|9421.3|9415.3|9414.8|9408.8|9422.3|9416.3|9414.8|9408.8|1271
1590384000000|2020-05-25 05:20:00|9416.3|9410.3|9413.8|9407.8|9418.8|9412.8|9409.8|9403.8|5206
1590384300000|2020-05-25 05:25:00|9412.8|9406.8|9419.3|9413.3|9420.8|9414.8|9411.8|9405.8|1371
1590384600000|2020-05-25 05:30:00|9419.8|9413.8|9431.3|9425.3|9440.3|9434.3|9419.8|9413.8|3620
1590384900000|2020-05-25 05:35:00|9430.8|9424.8|9411.8|9405.8|9431.3|9425.3|9411.8|9405.8|810
1590385200000|2020-05-25 05:40:00|9410.8|9404.8|9401.8|9395.8|9411.8|9405.8|9397.8|9391.8|635
1590385500000|2020-05-25 05:45:00|9400.8|9394.8|9400.8|9394.8|9405.8|9399.8|9397.8|9391.8|646
1590385800000|2020-05-25 05:50:00|9401.3|9395.3|9398.8|9392.8|9403.8|9397.8|9396.8|9390.8|906
1590386100000|2020-05-25 05:55:00|9399.3|9393.3|9415.8|9409.8|9416.8|9410.8|9398.8|9392.8|573
1590386400000|2020-05-25 06:00:00|9415.3|9409.3|9431.8|9425.8|9441.3|9435.3|9415.3|9409.3|1479
1590386700000|2020-05-25 06:05:00|9432.3|9426.3|9426.8|9420.8|9440.8|9434.8|9421.8|9415.8|907
1590387000000|2020-05-25 06:10:00|9426.3|9420.3|9429.8|9423.8|9434.3|9428.3|9419.8|9413.8|1528
1590387300000|2020-05-25 06:15:00|9430.8|9424.8|9427.8|9421.8|9436.3|9430.3|9426.3|9420.3|775
1590387600000|2020-05-25 06:20:00|9426.8|9420.8|9424.3|9418.3|9428.8|9422.8|9419.8|9413.8|506
1590387900000|2020-05-25 06:25:00|9424.8|9418.8|9428.8|9422.8|9428.8|9422.8|9423.8|9417.8|881
1590388200000|2020-05-25 06:30:00|9428.3|9422.3|9435.8|9429.8|9436.3|9430.3|9426.8|9420.8|560
1590388500000|2020-05-25 06:35:00|9436.8|9430.8|9449.3|9443.3|9449.8|9443.8|9433.8|9427.8|640
1590388800000|2020-05-25 06:40:00|9449.8|9443.8|9444.8|9438.8|9449.8|9443.8|9443.3|9437.3|936
1590389100000|2020-05-25 06:45:00|9445.8|9439.8|9454.3|9448.3|9455.8|9449.8|9444.8|9438.8|1219
1590389400000|2020-05-25 06:50:00|9453.8|9447.8|9474.8|9468.8|9474.8|9468.8|9453.8|9447.8|1455
1590389700000|2020-05-25 06:55:00|9473.8|9467.8|9477.8|9471.8|9480.8|9474.8|9468.8|9462.8|2362
1590390000000|2020-05-25 07:00:00|9478.3|9472.3|9470.3|9464.3|9481.8|9475.8|9462.8|9456.8|1340
1590390300000|2020-05-25 07:05:00|9470.8|9464.8|9461.8|9455.8|9474.8|9468.8|9459.8|9453.8|1256
1590390600000|2020-05-25 07:10:00|9460.8|9454.8|9472.8|9466.8|9472.8|9466.8|9458.8|9452.8|1062
1590390900000|2020-05-25 07:15:00|9473.3|9467.3|9448.8|9442.8|9479.8|9473.8|9446.3|9440.3|1157
1590391200000|2020-05-25 07:20:00|9448.3|9442.3|9455.8|9449.8|9458.8|9452.8|9447.8|9441.8|1197
1590391500000|2020-05-25 07:25:00|9456.3|9450.3|9452.3|9446.3|9456.8|9450.8|9448.8|9442.8|1057
1590391800000|2020-05-25 07:30:00|9451.8|9445.8|9447.3|9441.3|9455.3|9449.3|9442.8|9436.8|848
1590392100000|2020-05-25 07:35:00|9446.8|9440.8|9464.8|9458.8|9467.8|9461.8|9443.8|9437.8|717
1590392400000|2020-05-25 07:40:00|9464.3|9458.3|9462.8|9456.8|9467.8|9461.8|9461.8|9455.8|6694
1590392700000|2020-05-25 07:45:00|9463.3|9457.3|9465.3|9459.3|9470.3|9464.3|9459.8|9453.8|917
1590393000000|2020-05-25 07:50:00|9465.8|9459.8|9475.8|9469.8|9483.8|9477.8|9464.8|9458.8|3019
1590393300000|2020-05-25 07:55:00|9476.8|9470.8|9479.8|9473.8|9481.8|9475.8|9472.8|9466.8|2119
1590393600000|2020-05-25 08:00:00|9477.1|9471.1|9473.1|9467.1|9482.1|9476.1|9471.1|9465.1|2549
1590393900000|2020-05-25 08:05:00|9472.6|9466.6|9472.6|9466.6|9476.1|9470.1|9460.1|9454.1|4380
1590394200000|2020-05-25 08:10:00|9472.1|9466.1|9468.6|9462.6|9476.6|9470.6|9465.6|9459.6|2784
1590394500000|2020-05-25 08:15:00|9465.1|9459.1|9477.1|9471.1|9480.1|9474.1|9465.1|9459.1|12789
1590394800000|2020-05-25 08:20:00|9477.6|9471.6|9477.1|9471.1|9479.1|9473.1|9472.6|9466.6|4240
1590395100000|2020-05-25 08:25:00|9476.1|9470.1|9472.1|9466.1|9482.1|9476.1|9468.1|9462.1|3809
1590395400000|2020-05-25 08:30:00|9484.7|9461.3|9487.8|9464.4|9492.1|9468.7|9484.7|9461.3|0
1590395700000|2020-05-25 08:35:00|9488.1|9464.7|9495.1|9471.7|9495.1|9471.7|9486.9|9463.5|0
1590396000000|2020-05-25 08:40:00|9495.4|9472|9508|9484.6|9508.3|9484.9|9491.3|9467.9|0
1590396300000|2020-05-25 08:45:00|9507.8|9484.4|9528.8|9505.4|9532.1|9508.7|9506.1|9482.7|0
1590396600000|2020-05-25 08:50:00|9528.9|9505.5|9516.6|9493.2|9532.7|9509.3|9513.8|9490.4|0
1590396900000|2020-05-25 08:55:00|9518.2|9494.8|9518.8|9495.4|9520.3|9496.9|9514|9490.6|0
1590397200000|2020-05-25 09:00:00|9519.6|9496.2|9524.4|9501|9528.5|9505.1|9518.7|9495.3|0
1590397500000|2020-05-25 09:05:00|9522.8|9499.4|9519.4|9496|9525.7|9502.3|9519.3|9495.9|0
1590397800000|2020-05-25 09:10:00|9519.5|9496.1|9516.2|9492.8|9519.5|9496.1|9513.3|9489.9|0
1590398100000|2020-05-25 09:15:00|9516.5|9493.1|9512.1|9488.7|9518.4|9495|9510.2|9486.8|0
1590398400000|2020-05-25 09:20:00|9511.9|9488.5|9514.3|9490.9|9514.9|9491.5|9510|9486.6|0
1590398700000|2020-05-25 09:25:00|9514|9490.6|9518.7|9495.3|9520.4|9497|9513.2|9489.8|0
1590399000000|2020-05-25 09:30:00|9518.5|9495.1|9516.2|9492.8|9519.2|9495.8|9515.9|9492.5|0
1590399300000|2020-05-25 09:35:00|9514.6|9491.2|9522.2|9498.8|9523.6|9500.2|9514.3|9490.9|0
1590399600000|2020-05-25 09:40:00|9522.5|9499.1|9523.5|9500.1|9527.6|9504.2|9521.2|9497.8|0
1590399900000|2020-05-25 09:45:00|9525.1|9501.7|9528.9|9505.5|9529.5|9506.1|9525.1|9501.7|0
1590400200000|2020-05-25 09:50:00|9529.1|9505.7|9524.2|9500.8|9529.2|9505.8|9520.5|9497.1|0
1590400500000|2020-05-25 09:55:00|9525|9501.6|9532.1|9508.7|9536.2|9512.8|9522.9|9499.5|0
1590400800000|2020-05-25 10:00:00|9531.9|9508.5|9522.4|9499|9534.3|9510.9|9521.2|9497.8|0
1590401100000|2020-05-25 10:05:00|9521.6|9498.2|9515.6|9492.2|9523.7|9500.3|9515.3|9491.9|0
1590401400000|2020-05-25 10:10:00|9515.5|9492.1|9518.8|9495.4|9520.5|9497.1|9514.9|9491.5|0
1590401700000|2020-05-25 10:15:00|9519.1|9495.7|9524|9500.6|9526.5|9503.1|9519.1|9495.7|0
1590402000000|2020-05-25 10:20:00|9523.7|9500.3|9521|9497.6|9527.3|9503.9|9514.5|9491.1|0
1590402300000|2020-05-25 10:25:00|9521.3|9497.9|9518.6|9495.2|9521.3|9497.9|9514.5|9491.1|0
1590402600000|2020-05-25 10:30:00|9518.7|9495.3|9520.7|9497.3|9521.6|9498.2|9515.3|9491.9|0
1590402900000|2020-05-25 10:35:00|9520.6|9497.2|9518.6|9495.2|9522.3|9498.9|9516.1|9492.7|0
1590403200000|2020-05-25 10:40:00|9518.8|9495.4|9523|9499.6|9525.9|9502.5|9518.8|9495.4|0
1590403500000|2020-05-25 10:45:00|9522.7|9499.3|9532.2|9508.8|9532.8|9509.4|9522.7|9499.3|0
1590403800000|2020-05-25 10:50:00|9532.5|9509.1|9538.8|9515.4|9540.5|9517.1|9532.5|9509.1|0
1590404100000|2020-05-25 10:55:00|9538.9|9515.5|9536.3|9512.9|9538.9|9515.5|9534.1|9510.7|0
1590404400000|2020-05-25 11:00:00|9536|9512.6|9533.3|9509.9|9538.2|9514.8|9532.2|9508.8|0
1590404700000|2020-05-25 11:05:00|9533.4|9510|9531.1|9507.7|9533.8|9510.4|9531.1|9507.7|0
1590405000000|2020-05-25 11:10:00|9530.8|9507.4|9533.6|9510.2|9533.8|9510.4|9529.2|9505.8|0
1590405300000|2020-05-25 11:15:00|9533.8|9510.4|9534.1|9510.7|9534.4|9511|9533|9509.6|0
1590405600000|2020-05-25 11:20:00|9533.8|9510.4|9529.5|9506.1|9533.8|9510.4|9527.3|9503.9|0
1590405900000|2020-05-25 11:25:00|9529.3|9505.9|9532.5|9509.1|9533.3|9509.9|9525.7|9502.3|0
1590406200000|2020-05-25 11:30:00|9534.1|9510.7|9527.1|9503.7|9534.1|9510.7|9525.7|9502.3|0
1590406500000|2020-05-25 11:35:00|9527|9503.6|9524|9500.6|9527.6|9504.2|9521.8|9498.4|0
1590406800000|2020-05-25 11:40:00|9524.3|9500.9|9532.1|9508.7|9534.4|9511|9524.3|9500.9|0
1590407100000|2020-05-25 11:45:00|9532.3|9508.9|9535.2|9511.8|9537.8|9514.4|9532.3|9508.9|0
1590407400000|2020-05-25 11:50:00|9534.8|9511.4|9531.3|9507.9|9535.4|9512|9531.2|9507.8|0
1590407700000|2020-05-25 11:55:00|9529.7|9506.3|9532.4|9509|9532.4|9509|9529.4|9506|0
1590408000000|2020-05-25 12:00:00|9532.1|9508.7|9534.9|9511.5|9534.9|9511.5|9528.1|9504.7|0
1590408300000|2020-05-25 12:05:00|9534.7|9511.3|9531.7|9508.3|9538.4|9515|9531.7|9508.3|0
1590408600000|2020-05-25 12:10:00|9531.6|9508.2|9531.6|9508.2|9533.2|9509.8|9527.5|9504.1|0
1590408900000|2020-05-25 12:15:00|9531.9|9508.5|9531.6|9508.2|9533.5|9510.1|9529.4|9506|0
1590409200000|2020-05-25 12:20:00|9531.3|9507.9|9540.6|9517.2|9541.4|9518|9531.3|9507.9|0
1590409500000|2020-05-25 12:25:00|9540.4|9517|9539.3|9515.9|9543.5|9520.1|9539|9515.6|0
1590409800000|2020-05-25 12:30:00|9539.2|9515.8|9541.9|9518.5|9543.8|9520.4|9538.6|9515.2|0
1590410100000|2020-05-25 12:35:00|9542|9518.6|9548.9|9525.5|9548.9|9525.5|9539.4|9516|0
1590410400000|2020-05-25 12:40:00|9548.8|9525.4|9552.5|9529.1|9558.4|9535|9548.7|9525.3|0
1590410700000|2020-05-25 12:45:00|9550.9|9527.5|9545.8|9522.4|9553.1|9529.7|9545.8|9522.4|0
1590411000000|2020-05-25 12:50:00|9546.1|9522.7|9546.6|9523.2|9549.1|9525.7|9543.6|9520.2|0
1590411300000|2020-05-25 12:55:00|9546.9|9523.5|9549.6|9526.2|9549.8|9526.4|9546.3|9522.9|0
1590411600000|2020-05-25 13:00:00|9549.8|9526.4|9544.4|9521|9553.1|9529.7|9544.4|9521|0
1590411900000|2020-05-25 13:05:00|9544.7|9521.3|9543.6|9520.2|9545.8|9522.4|9541.8|9518.4|0
1590412200000|2020-05-25 13:10:00|9543.9|9520.5|9546.9|9523.5|9548.2|9524.8|9543.6|9520.2|0
1590412500000|2020-05-25 13:15:00|9547.2|9523.8|9550.7|9527.3|9552.6|9529.2|9546.6|9523.2|0
1590412800000|2020-05-25 13:20:00|9550.8|9527.4|9552.6|9529.2|9552.6|9529.2|9549.9|9526.5|0
1590413100000|2020-05-25 13:25:00|9552.3|9528.9|9552.6|9529.2|9554.8|9531.4|9552.3|9528.9|0
1590413400000|2020-05-25 13:30:00|9552.3|9528.9|9550.6|9527.2|9553.1|9529.7|9550.1|9526.7|0
1590413700000|2020-05-25 13:35:00|9550.9|9527.5|9552|9528.6|9552.8|9529.4|9550.7|9527.3|0
1590414000000|2020-05-25 13:40:00|9552.1|9528.7|9550.1|9526.7|9552.2|9528.8|9550.1|9526.7|0
1590414300000|2020-05-25 13:45:00|9550.2|9526.8|9549.7|9526.3|9550.2|9526.8|9547.7|9524.3|0
1590414600000|2020-05-25 13:50:00|9550.4|9527|9551.7|9528.3|9553.3|9529.9|9550.4|9527|0
1590414900000|2020-05-25 13:55:00|9551.8|9528.4|9551.7|9528.3|9553.2|9529.8|9551.7|9528.3|0
1590415200000|2020-05-25 14:00:00|9552.4|9529|9551.3|9527.9|9552.8|9529.4|9551.2|9527.8|0
1590415500000|2020-05-25 14:05:00|9552|9528.6|9551.1|9527.7|9552.3|9528.9|9550.3|9526.9|0
1590415800000|2020-05-25 14:10:00|9551.2|9527.8|9552.7|9529.3|9552.7|9529.3|9550.4|9527|0
1590416100000|2020-05-25 14:15:00|9552.8|9529.4|9553|9529.6|9553.6|9530.2|9552.6|9529.2|0
1590416400000|2020-05-25 14:20:00|9552.4|9529|9552.4|9529|9553.2|9529.8|9551.5|9528.1|0
1590416700000|2020-05-25 14:25:00|9553|9529.6|9554|9530.6|9554.1|9530.7|9552.4|9529|0
1590417000000|2020-05-25 14:30:00|9554.1|9530.7|9555|9531.6|9555.2|9531.8|9553.5|9530.1|0
1590417300000|2020-05-25 14:35:00|9555.1|9531.7|9557.3|9533.9|9557.3|9533.9|9555.1|9531.7|0
1590417600000|2020-05-25 14:40:00|9556.6|9533.2|9554.5|9531.1|9557.3|9533.9|9553.7|9530.3|0
1590417900000|2020-05-25 14:45:00|9553.8|9530.4|9553.7|9530.3|9554.6|9531.2|9553.1|9529.7|0
1590418200000|2020-05-25 14:50:00|9553.8|9530.4|9554.6|9531.2|9555.3|9531.9|9553.8|9530.4|0
1590418500000|2020-05-25 14:55:00|9554.7|9531.3|9553.9|9530.5|9554.7|9531.3|9553.2|9529.8|0
1590418800000|2020-05-25 15:00:00|9553.8|9530.4|9551.7|9528.3|9553.8|9530.4|9551.5|9528.1|0
1590419100000|2020-05-25 15:05:00|9552.3|9528.9|9552.4|9529|9553.1|9529.7|9551.7|9528.3|0
1590419400000|2020-05-25 15:10:00|9553.1|9529.7|9555.2|9531.8|9555.6|9532.2|9552.9|9529.5|0
1590419700000|2020-05-25 15:15:00|9555.3|9531.9|9555.9|9532.5|9556.6|9533.2|9555|9531.6|0
1590420000000|2020-05-25 15:20:00|9555.7|9532.3|9558|9534.6|9558.1|9534.7|9555.1|9531.7|0
1590420300000|2020-05-25 15:25:00|9557.9|9534.5|9556.4|9533|9558|9534.6|9555.6|9532.2|0
1590420600000|2020-05-25 15:30:00|9555.7|9532.3|9559.5|9536.1|9560.2|9536.8|9555.6|9532.2|0
1590420900000|2020-05-25 15:35:00|9560.2|9536.8|9560.2|9536.8|9561.6|9538.2|9559.3|9535.9|0
1590421200000|2020-05-25 15:40:00|9559.9|9536.5|9558.7|9535.3|9560.3|9536.9|9557.8|9534.4|0
1590421500000|2020-05-25 15:45:00|9558.5|9535.1|9559|9535.6|9559.7|9536.3|9558.3|9534.9|0
1590421800000|2020-05-25 15:50:00|9558.6|9535.2|9558.2|9534.8|9558.6|9535.2|9558.2|9534.8|0
1590422100000|2020-05-25 15:55:00|9558.3|9534.9|9557.7|9534.3|9559|9535.6|9557.7|9534.3|0
1590422400000|2020-05-25 16:00:00|9557.6|9534.2|9554.2|9530.8|9557.7|9534.3|9554.1|9530.7|0
1590422700000|2020-05-25 16:05:00|9554.9|9531.5|9554.3|9530.9|9555|9531.6|9554.2|9530.8|0
1590423000000|2020-05-25 16:10:00|9553.7|9530.3|9554.3|9530.9|9554.4|9531|9553.5|9530.1|0
1590423300000|2020-05-25 16:15:00|9553.7|9530.3|9553.9|9530.5|9553.9|9530.5|9552.8|9529.4|0
1590423600000|2020-05-25 16:20:00|9553.8|9530.4|9553.7|9530.3|9553.9|9530.5|9553.7|9530.3|0
1590423900000|2020-05-25 16:25:00|9553.8|9530.4|9553.6|9530.2|9553.8|9530.4|9552.9|9529.5|0
1590424200000|2020-05-25 16:30:00|9553.9|9530.5|9555.1|9531.7|9555.1|9531.7|9553.9|9530.5|0
1590424500000|2020-05-25 16:35:00|9555.2|9531.8|9554.1|9530.7|9555.2|9531.8|9554.1|9530.7|0
1590424800000|2020-05-25 16:40:00|9553.5|9530.1|9554|9530.6|9554.2|9530.8|9553.5|9530.1|0
1590425100000|2020-05-25 16:45:00|9554.1|9530.7|9556.5|9533.1|9556.5|9533.1|9553.3|9529.9|0
1590425400000|2020-05-25 16:50:00|9556.6|9533.2|9556.2|9532.8|9557|9533.6|9555.5|9532.1|0
1590425700000|2020-05-25 16:55:00|9556.3|9532.9|9556.8|9533.4|9556.8|9533.4|9555.5|9532.1|0
1590426000000|2020-05-25 17:00:00|9556.5|9533.1|9555.7|9532.3|9556.6|9533.2|9555.7|9532.3|0
1590426300000|2020-05-25 17:05:00|9556.3|9532.9|9556.1|9532.7|9556.5|9533.1|9556.1|9532.7|0
1590426600000|2020-05-25 17:10:00|9555.8|9532.4|9555.7|9532.3|9556.6|9533.2|9555.7|9532.3|0
1590427200000|2020-05-25 17:20:00|9555|9531.6|9555.7|9532.3|9555.7|9532.3|9554.8|9531.4|0
1590427500000|2020-05-25 17:25:00|9556|9532.6|9555.7|9532.3|9556.1|9532.7|9555.7|9532.3|0
1590428700000|2020-05-25 17:45:00|9555|9531.6|9555.2|9531.8|9555.7|9532.3|9554.8|9531.4|0
1590429000000|2020-05-25 17:50:00|9554.9|9531.5|9555.2|9531.8|9555.7|9532.3|9554.8|9531.4|0
1590429300000|2020-05-25 17:55:00|9555.6|9532.2|9555.7|9532.3|9555.7|9532.3|9555.2|9531.8|0
1590429600000|2020-05-25 18:00:00|9555|9531.6|9555.7|9532.3|9555.7|9532.3|9554.8|9531.4|0
1590430200000|2020-05-25 18:10:00|9555.4|9532|9555.7|9532.3|9555.7|9532.3|9555.2|9531.8|0
1590430500000|2020-05-25 18:15:00|9555.4|9532|9555.7|9532.3|9555.7|9532.3|9554.8|9531.4|0
1590430800000|2020-05-25 18:20:00|9555.4|9532|9555.7|9532.3|9555.7|9532.3|9554.8|9531.4|0
1590431700000|2020-05-25 18:35:00|9556.3|9532.9|9556.1|9532.7|9556.5|9533.1|9555.7|9532.3|0
1590432000000|2020-05-25 18:40:00|9555.8|9532.4|9556.5|9533.1|9556.5|9533.1|9555.7|9532.3|0
1590432900000|2020-05-25 18:55:00|9557.2|9533.8|9557.4|9534|9557.4|9534|9557.2|9533.8|0
1590434100000|2020-05-25 19:15:00|9558|9534.6|9558.3|9534.9|9558.3|9534.9|9558|9534.6|0
1590434400000|2020-05-25 19:20:00|9557.6|9534.2|9557.8|9534.4|9558.3|9534.9|9557.4|9534|0
1590434700000|2020-05-25 19:25:00|9558.1|9534.7|9558.3|9534.9|9558.3|9534.9|9557.8|9534.4|0
1590435000000|2020-05-25 19:30:00|9558.6|9535.2|9559.1|9535.7|9559.1|9535.7|9558.3|9534.9|0
1590435300000|2020-05-25 19:35:00|9559.8|9536.4|9560|9536.6|9560|9536.6|9559.1|9535.7|0
1590435600000|2020-05-25 19:40:00|9559.6|9536.2|9559.1|9535.7|9559.6|9536.2|9559.1|9535.7|0
1590436200000|2020-05-25 19:50:00|9559.8|9536.4|9559.1|9535.7|9560|9536.6|9559.1|9535.7|0
1590436500000|2020-05-25 19:55:00|9559.4|9536|9559.1|9535.7|9560|9536.6|9559.1|9535.7|0
1590437400000|2020-05-25 20:10:00|9558.9|9535.5|9559.1|9535.7|9559.1|9535.7|9558.9|9535.5|0
1590437700000|2020-05-25 20:15:00|9559.3|9535.9|9559.3|9535.9|9559.3|9535.9|9559.3|9535.9|0
1590443400000|2020-05-25 21:50:00|9558.7|9535.3|9558|9534.6|9558.7|9535.3|9558|9534.6|0
1590443700000|2020-05-25 21:55:00|9557.5|9534.1|9557.5|9534.1|9557.5|9534.1|9557.5|9534.1|0
1590444000000|2020-05-25 22:00:00|9556.2|9532.8|9544.9|9521.5|9557.9|9534.5|9542.7|9519.3|0
1590444300000|2020-05-25 22:05:00|9544.7|9521.3|9547.2|9523.8|9548.6|9525.2|9542.7|9519.3|0
1590444600000|2020-05-25 22:10:00|9546.6|9523.2|9547.7|9524.3|9548.3|9524.9|9544.9|9521.5|0
1590444900000|2020-05-25 22:15:00|9548|9524.6|9537.7|9514.3|9550|9526.6|9537.2|9513.8|0
1590445200000|2020-05-25 22:20:00|9537.5|9514.1|9539.4|9516|9542.2|9518.8|9536.9|9513.5|0
1590445500000|2020-05-25 22:25:00|9539.1|9515.7|9538.9|9515.5|9540.5|9517.1|9537.7|9514.3|0
1590445800000|2020-05-25 22:30:00|9536.1|9512.7|9536.6|9513.2|9539.4|9516|9535.5|9512.1|0
1590446100000|2020-05-25 22:35:00|9536.1|9512.7|9538.9|9515.5|9539.4|9516|9536.1|9512.7|0
1590446400000|2020-05-25 22:40:00|9538.3|9514.9|9537.2|9513.8|9538.9|9515.5|9537.2|9513.8|0
1590446700000|2020-05-25 22:45:00|9537.5|9514.1|9537.7|9514.3|9537.7|9514.3|9535.5|9512.1|0
1590447000000|2020-05-25 22:50:00|9538|9514.6|9538.5|9515.1|9539.6|9516.2|9538|9514.6|0
1590447300000|2020-05-25 22:55:00|9538.2|9514.8|9537.4|9514|9539.1|9515.7|9537.1|9513.7|0
1590447600000|2020-05-25 23:00:00|9537.7|9514.3|9537.4|9514|9538.2|9514.8|9537.4|9514|0
1590447900000|2020-05-25 23:05:00|9537.9|9514.5|9532.9|9509.5|9537.9|9514.5|9532.4|9509|0
1590448200000|2020-05-25 23:10:00|9532.6|9509.2|9535.7|9512.3|9535.7|9512.3|9532.4|9509|0
1590448500000|2020-05-25 23:15:00|9535.4|9512|9533.5|9510.1|9536.3|9512.9|9533.5|9510.1|0
1590448800000|2020-05-25 23:20:00|9534|9510.6|9531.2|9507.8|9534|9510.6|9529|9505.6|0
1590449100000|2020-05-25 23:25:00|9530.9|9507.5|9531.5|9508.1|9531.8|9508.4|9529|9505.6|0
1590449400000|2020-05-25 23:30:00|9531.2|9507.8|9534.2|9510.8|9534.8|9511.4|9531.2|9507.8|0
1590449700000|2020-05-25 23:35:00|9533.9|9510.5|9534.2|9510.8|9534.2|9510.8|9533.1|9509.7|0
1590450000000|2020-05-25 23:40:00|9533.9|9510.5|9534.8|9511.4|9534.8|9511.4|9533.1|9509.7|0
1590450300000|2020-05-25 23:45:00|9534.5|9511.1|9535.3|9511.9|9536.4|9513|9534.2|9510.8|0
1590450600000|2020-05-25 23:50:00|9535.6|9512.2|9538.1|9514.7|9538.7|9515.3|9535.3|9511.9|0
1590450900000|2020-05-25 23:55:00|9538.7|9515.3|9532.8|9509.4|9538.7|9515.3|9532.5|9509.1|0
1590451200000|2020-05-26 00:00:00|9532.5|9509.1|9532|9508.6|9534.8|9511.4|9528.9|9505.5|0
1590451500000|2020-05-26 00:05:00|9532.2|9508.8|9531.7|9508.3|9532.8|9509.4|9530|9506.6|0
1590451800000|2020-05-26 00:10:00|9532.2|9508.8|9535|9511.6|9535.6|9512.2|9530|9506.6|0
1590452100000|2020-05-26 00:15:00|9535.6|9512.2|9530.3|9506.9|9537.3|9513.9|9530.2|9506.8|0
1590452400000|2020-05-26 00:20:00|9530.2|9506.8|9527.5|9504.1|9530.5|9507.1|9525.2|9501.8|0
1590452700000|2020-05-26 00:25:00|9527.3|9503.9|9530.2|9506.8|9532.7|9509.3|9527|9503.6|0
1590453000000|2020-05-26 00:30:00|9529.9|9506.5|9529.9|9506.5|9536.7|9513.3|9529.9|9506.5|0
1590453300000|2020-05-26 00:35:00|9529.6|9506.2|9539.8|9516.4|9541.7|9518.3|9527.6|9504.2|0
1590453600000|2020-05-26 00:40:00|9540|9516.6|9548.2|9524.8|9548.4|9525|9539.9|9516.5|0
1590453900000|2020-05-26 00:45:00|9548.3|9524.9|9545.9|9522.5|9550.6|9527.2|9541|9517.6|0
1590454200000|2020-05-26 00:50:00|9546|9522.6|9540.2|9516.8|9546.2|9522.8|9538.3|9514.9|0
1590454500000|2020-05-26 00:55:00|9540.1|9516.7|9567.5|9544.1|9569.7|9546.3|9539.7|9516.3|0
1590454800000|2020-05-26 01:00:00|9567.8|9544.4|9568.3|9544.9|9571|9547.6|9565|9541.6|0
1590455100000|2020-05-26 01:05:00|9568.5|9545.1|9584.5|9561.1|9589.9|9566.5|9568.5|9545.1|0
1590455400000|2020-05-26 01:10:00|9584.6|9561.2|9568.8|9545.4|9587.2|9563.8|9561.6|9538.2|0
1590455700000|2020-05-26 01:15:00|9565.7|9542.3|9576.8|9570.8|9603.8|9597.8|9563.8|9542.3|4320
1590456000000|2020-05-26 01:20:00|9577.8|9571.8|9579.8|9573.8|9588.8|9582.8|9575.8|9569.8|1381
1590456300000|2020-05-26 01:25:00|9580.8|9574.8|9581.8|9575.8|9595.8|9589.8|9575.8|9569.8|1068
1590456600000|2020-05-26 01:30:00|9582.8|9576.8|9583.8|9577.8|9604.8|9598.8|9567.8|9561.8|11478
1590456900000|2020-05-26 01:35:00|9582.8|9576.8|9619.8|9613.8|9620.8|9614.8|9582.8|9576.8|8705
1590457200000|2020-05-26 01:40:00|9620.8|9614.8|9646.8|9640.8|9653.8|9647.8|9620.8|9614.8|9264
1590457500000|2020-05-26 01:45:00|9647.8|9641.8|9628.8|9622.8|9656.8|9650.8|9627.8|9621.8|6109
1590457800000|2020-05-26 01:50:00|9629.8|9623.8|9611.8|9605.8|9636.8|9630.8|9609.8|9603.8|2830
1590458100000|2020-05-26 01:55:00|9610.8|9604.8|9619.8|9613.8|9626.8|9620.8|9608.8|9602.8|4365
1590458400000|2020-05-26 02:00:00|9620.8|9614.8|9616.8|9610.8|9626.8|9620.8|9604.8|9598.8|2328
1590458700000|2020-05-26 02:05:00|9617.8|9611.8|9623.8|9617.8|9625.8|9619.8|9613.8|9607.8|2692
1590459000000|2020-05-26 02:10:00|9624.8|9618.8|9620.8|9614.8|9631.8|9625.8|9609.8|9603.8|1385
1590459300000|2020-05-26 02:15:00|9621.8|9615.8|9614.8|9608.8|9625.8|9619.8|9609.8|9603.8|987
1590459600000|2020-05-26 02:20:00|9615.8|9609.8|9620.8|9614.8|9629.8|9623.8|9615.8|9609.8|2693
1590459900000|2020-05-26 02:25:00|9619.8|9613.8|9637.8|9631.8|9637.8|9631.8|9617.8|9611.8|1605
1590460200000|2020-05-26 02:30:00|9636.8|9630.8|9621.8|9615.8|9637.8|9631.8|9619.8|9613.8|2376
1590460500000|2020-05-26 02:35:00|9622.8|9616.8|9610.8|9604.8|9622.8|9616.8|9608.8|9602.8|934
1590460800000|2020-05-26 02:40:00|9611.8|9605.8|9603.8|9597.8|9614.8|9608.8|9602.8|9596.8|2154
1590461100000|2020-05-26 02:45:00|9602.8|9596.8|9596.8|9590.8|9607.8|9601.8|9591.8|9585.8|1183
1590461400000|2020-05-26 02:50:00|9595.8|9589.8|9617.8|9611.8|9617.8|9611.8|9590.8|9584.8|1674
1590461700000|2020-05-26 02:55:00|9616.8|9610.8|9615.8|9609.8|9619.8|9613.8|9611.8|9605.8|4447
1590462000000|2020-05-26 03:00:00|9616.8|9610.8|9623.8|9617.8|9628.8|9622.8|9608.8|9602.8|4985
1590462300000|2020-05-26 03:05:00|9624.8|9618.8|9627.8|9621.8|9633.8|9627.8|9623.8|9617.8|1393
1590462600000|2020-05-26 03:10:00|9628.8|9622.8|9611.8|9605.8|9628.8|9622.8|9610.8|9604.8|991
1590462900000|2020-05-26 03:15:00|9612.8|9606.8|9606.8|9600.8|9613.8|9607.8|9602.8|9596.8|588
1590463200000|2020-05-26 03:20:00|9607.8|9601.8|9610.8|9604.8|9611.8|9605.8|9597.8|9591.8|641
1590463500000|2020-05-26 03:25:00|9611.8|9605.8|9615.8|9609.8|9616.8|9610.8|9609.8|9603.8|803
1590463800000|2020-05-26 03:30:00|9614.8|9608.8|9617.8|9611.8|9619.8|9613.8|9613.8|9607.8|659
1590464100000|2020-05-26 03:35:00|9618.8|9612.8|9621.8|9615.8|9623.8|9617.8|9614.8|9608.8|1894
1590464400000|2020-05-26 03:40:00|9622.8|9616.8|9623.8|9617.8|9626.8|9620.8|9621.8|9615.8|738
1590464700000|2020-05-26 03:45:00|9624.8|9618.8|9624.8|9618.8|9628.8|9622.8|9623.8|9617.8|2017
1590465000000|2020-05-26 03:50:00|9625.8|9619.8|9627.8|9621.8|9628.8|9622.8|9619.8|9613.8|552
1590465300000|2020-05-26 03:55:00|9628.8|9622.8|9630.8|9624.8|9631.8|9625.8|9624.8|9618.8|571
1590465600000|2020-05-26 04:00:00|9639.6|9616.2|9636.6|9613.2|9641|9617.6|9636.1|9612.7|0
1590465900000|2020-05-26 04:05:00|9636.4|9613|9640.7|9617.3|9641|9617.6|9636.1|9612.7|0
1590466200000|2020-05-26 04:10:00|9640.8|9617.4|9637.1|9613.7|9641|9617.6|9637|9613.6|0
1590466500000|2020-05-26 04:15:00|9637.3|9613.9|9639|9615.6|9639.6|9616.2|9637.1|9613.7|0
1590466800000|2020-05-26 04:20:00|9639.2|9615.8|9650.1|9626.7|9651.9|9628.5|9639.2|9615.8|0
1590467100000|2020-05-26 04:25:00|9648.4|9625|9657.1|9633.7|9659|9635.6|9648.2|9624.8|0
1590467400000|2020-05-26 04:30:00|9656.8|9633.4|9662|9638.6|9665.3|9641.9|9656.8|9633.4|0
1590467700000|2020-05-26 04:35:00|9662.3|9638.9|9666.9|9643.5|9668.8|9645.4|9662.3|9638.9|0
1590468000000|2020-05-26 04:40:00|9667.7|9644.3|9658.3|9634.9|9670.2|9646.8|9655.1|9631.7|0
1590468300000|2020-05-26 04:45:00|9658.4|9635|9652.9|9629.5|9659.4|9636|9652.3|9628.9|0
1590468600000|2020-05-26 04:50:00|9652.7|9629.3|9654.5|9631.1|9656.4|9633|9650.6|9627.2|0
1590468900000|2020-05-26 04:55:00|9654.3|9630.9|9653.9|9630.5|9656.4|9633|9651.3|9627.9|0
1590469200000|2020-05-26 05:00:00|9653.6|9630.2|9632.8|9626.8|9653.6|9632.8|9618.8|9612.8|2401
1590469500000|2020-05-26 05:05:00|9633.8|9627.8|9624.8|9618.8|9641.8|9635.8|9616.8|9610.8|1270
1590469800000|2020-05-26 05:10:00|9622.8|9616.8|9622.8|9616.8|9624.8|9618.8|9617.8|9611.8|1592
1590470100000|2020-05-26 05:15:00|9621.8|9615.8|9627.8|9621.8|9629.8|9623.8|9619.8|9613.8|2346
1590470400000|2020-05-26 05:20:00|9628.8|9622.8|9623.8|9617.8|9628.8|9622.8|9618.8|9612.8|728
1590470700000|2020-05-26 05:25:00|9622.8|9616.8|9623.8|9617.8|9626.8|9620.8|9618.8|9612.8|1248
1590471000000|2020-05-26 05:30:00|9622.8|9616.8|9619.8|9613.8|9622.8|9616.8|9616.8|9610.8|678
1590471300000|2020-05-26 05:35:00|9620.8|9614.8|9628.8|9622.8|9630.8|9624.8|9618.8|9612.8|808
1590471600000|2020-05-26 05:40:00|9627.8|9621.8|9627.8|9621.8|9631.8|9625.8|9626.8|9620.8|478
1590471900000|2020-05-26 05:45:00|9628.8|9622.8|9629.8|9623.8|9630.8|9624.8|9619.8|9613.8|6281
1590472200000|2020-05-26 05:50:00|9630.8|9624.8|9629.8|9623.8|9632.8|9626.8|9626.8|9620.8|1237
1590472500000|2020-05-26 05:55:00|9630.8|9624.8|9627.8|9621.8|9633.8|9627.8|9626.8|9620.8|956
1590472800000|2020-05-26 06:00:00|9626.8|9620.8|9642.8|9636.8|9646.8|9640.8|9619.8|9613.8|1854
1590473100000|2020-05-26 06:05:00|9643.8|9637.8|9636.8|9630.8|9644.8|9638.8|9630.8|9624.8|1291
1590473400000|2020-05-26 06:10:00|9635.8|9629.8|9636.8|9630.8|9639.8|9633.8|9630.8|9624.8|886
1590473700000|2020-05-26 06:15:00|9637.8|9631.8|9638.8|9632.8|9641.8|9635.8|9633.8|9627.8|760
1590474000000|2020-05-26 06:20:00|9637.8|9631.8|9645.8|9639.8|9645.8|9639.8|9635.8|9629.8|1077
1590474300000|2020-05-26 06:25:00|9644.8|9638.8|9649.8|9643.8|9649.8|9643.8|9639.8|9633.8|1618
1590474600000|2020-05-26 06:30:00|9648.8|9642.8|9653.8|9647.8|9657.8|9651.8|9645.8|9639.8|1078
1590474900000|2020-05-26 06:35:00|9652.8|9646.8|9644.8|9638.8|9652.8|9646.8|9643.8|9637.8|788
1590475200000|2020-05-26 06:40:00|9643.8|9637.8|9648.8|9642.8|9649.8|9643.8|9643.8|9637.8|1375
1590475500000|2020-05-26 06:45:00|9649.8|9643.8|9642.8|9636.8|9650.8|9644.8|9642.8|9636.8|1811
1590475800000|2020-05-26 06:50:00|9641.8|9635.8|9640.8|9634.8|9645.8|9639.8|9638.8|9632.8|1616
1590476100000|2020-05-26 06:55:00|9639.8|9633.8|9645.8|9639.8|9646.8|9640.8|9637.8|9631.8|1863
1590476400000|2020-05-26 07:00:00|9644.8|9638.8|9634.8|9628.8|9647.8|9641.8|9632.8|9626.8|3922
1590476700000|2020-05-26 07:05:00|9635.8|9629.8|9630.8|9624.8|9635.8|9629.8|9628.8|9622.8|1437
1590477000000|2020-05-26 07:10:00|9631.8|9625.8|9633.8|9627.8|9634.8|9628.8|9628.8|9622.8|1657
1590477300000|2020-05-26 07:15:00|9634.8|9628.8|9631.8|9625.8|9636.8|9630.8|9624.8|9618.8|2909
1590477600000|2020-05-26 07:20:00|9632.8|9626.8|9636.8|9630.8|9638.8|9632.8|9630.8|9624.8|6955
1590477900000|2020-05-26 07:25:00|9635.8|9629.8|9619.8|9613.8|9637.8|9631.8|9618.8|9612.8|1876
1590478200000|2020-05-26 07:30:00|9618.8|9612.8|9616.8|9610.8|9620.8|9614.8|9613.8|9607.8|4361
1590478500000|2020-05-26 07:35:00|9617.8|9611.8|9617.8|9611.8|9621.8|9615.8|9615.8|9609.8|2528
1590478800000|2020-05-26 07:40:00|9618.8|9612.8|9617.8|9611.8|9621.8|9615.8|9616.8|9610.8|1525
1590479100000|2020-05-26 07:45:00|9618.8|9612.8|9619.8|9613.8|9620.8|9614.8|9615.8|9609.8|1249
1590479400000|2020-05-26 07:50:00|9618.8|9612.8|9615.8|9609.8|9624.8|9618.8|9614.8|9608.8|877
1590479700000|2020-05-26 07:55:00|9614.8|9608.8|9614.8|9608.8|9616.8|9610.8|9609.8|9603.8|2867
1590480000000|2020-05-26 08:00:00|9613.7|9607.7|9614.7|9608.7|9615.7|9609.7|9607.7|9601.7|5173
1590480300000|2020-05-26 08:05:00|9613.7|9607.7|9608.7|9602.7|9615.7|9609.7|9602.7|9596.7|4185
1590480600000|2020-05-26 08:10:00|9609.7|9603.7|9621.7|9615.7|9622.7|9616.7|9609.7|9603.7|7985
1590480900000|2020-05-26 08:15:00|9622.7|9616.7|9623.7|9617.7|9626.7|9620.7|9621.7|9615.7|14441
1590481200000|2020-05-26 08:20:00|9624.7|9618.7|9615.7|9609.7|9625.7|9619.7|9614.7|9608.7|4371
1590481500000|2020-05-26 08:25:00|9614.7|9608.7|9609.7|9603.7|9617.7|9611.7|9609.7|9603.7|1904
1590481800000|2020-05-26 08:30:00|9621.4|9598|9609.3|9585.9|9623.3|9599.9|9608.7|9585.3|2
1590482100000|2020-05-26 08:35:00|9609|9585.6|9609.3|9585.9|9611.7|9588.3|9607.1|9583.7|0
1590482400000|2020-05-26 08:40:00|9610.9|9587.5|9610.7|9587.3|9612.6|9589.2|9604.7|9581.3|0
1590482700000|2020-05-26 08:45:00|9610.5|9587.1|9609.1|9585.7|9611.5|9588.1|9604.7|9581.3|0
1590483000000|2020-05-26 08:50:00|9607.5|9584.1|9616.1|9592.7|9619.6|9596.2|9606.1|9582.7|0
1590483300000|2020-05-26 08:55:00|9616.4|9593|9619.7|9596.3|9623.4|9600|9614.2|9590.8|0
1590483600000|2020-05-26 09:00:00|9619.5|9596.1|9618.6|9595.2|9620.5|9597.1|9615.6|9592.2|0
1590483900000|2020-05-26 09:05:00|9618.8|9595.4|9622.7|9599.3|9625.1|9601.7|9618.6|9595.2|0
1590484200000|2020-05-26 09:10:00|9622.9|9599.5|9626.8|9603.4|9631.5|9608.1|9621|9597.6|0
1590484500000|2020-05-26 09:15:00|9627.1|9603.7|9619.2|9613.2|9630.2|9624.2|9610.7|9603.4|508
1590484800000|2020-05-26 09:20:00|9619.7|9613.7|9613.2|9607.2|9620.2|9614.2|9612.2|9606.2|358
1590485100000|2020-05-26 09:25:00|9613.7|9607.7|9616.2|9610.2|9616.2|9610.2|9610.2|9604.2|41
1590485400000|2020-05-26 09:30:00|9615.7|9609.7|9612.7|9606.7|9619.2|9613.2|9612.2|9606.2|113
1590485700000|2020-05-26 09:35:00|9613.2|9607.2|9606.7|9600.7|9614.2|9608.2|9604.2|9598.2|116
1590486000000|2020-05-26 09:40:00|9606.2|9600.2|9604.7|9598.7|9609.2|9603.2|9600.2|9594.2|44
1590486300000|2020-05-26 09:45:00|9604.2|9598.2|9605.7|9599.7|9608.2|9602.2|9603.7|9597.7|152
1590486600000|2020-05-26 09:50:00|9605.2|9599.2|9610.2|9604.2|9610.2|9604.2|9604.7|9598.7|38
1590486900000|2020-05-26 09:55:00|9609.7|9603.7|9609.7|9603.7|9610.2|9604.2|9603.2|9597.2|100
1590487200000|2020-05-26 10:00:00|9610.2|9604.2|9605.2|9599.2|9612.2|9606.2|9605.2|9599.2|72
1590487500000|2020-05-26 10:05:00|9604.7|9598.7|9604.2|9598.2|9606.2|9600.2|9602.7|9596.7|82
1590487800000|2020-05-26 10:10:00|9604.7|9598.7|9599.2|9593.2|9605.2|9599.2|9598.2|9592.2|185
1590488100000|2020-05-26 10:15:00|9598.7|9592.7|9602.2|9596.2|9606.2|9600.2|9598.7|9592.7|1100
1590488400000|2020-05-26 10:20:00|9602.7|9596.7|9603.7|9597.7|9606.2|9600.2|9600.2|9594.2|160
1590488700000|2020-05-26 10:25:00|9604.2|9598.2|9605.2|9599.2|9606.2|9600.2|9601.2|9595.2|120
1590489000000|2020-05-26 10:30:00|9605.7|9599.7|9608.2|9602.2|9612.7|9606.7|9604.2|9598.2|330
1590489300000|2020-05-26 10:35:00|9607.7|9601.7|9602.7|9596.7|9607.7|9601.7|9598.2|9592.2|177
1590489600000|2020-05-26 10:40:00|9602.2|9596.2|9605.7|9599.7|9608.2|9602.2|9601.2|9595.2|59
1590489900000|2020-05-26 10:45:00|9605.2|9599.2|9604.2|9598.2|9608.7|9602.7|9603.7|9597.7|78
1590490200000|2020-05-26 10:50:00|9603.7|9597.7|9600.2|9594.2|9606.2|9600.2|9599.7|9593.7|82
1590490500000|2020-05-26 10:55:00|9599.7|9593.7|9602.7|9596.7|9604.2|9598.2|9599.2|9593.2|337
1590490800000|2020-05-26 11:00:00|9601.7|9595.7|9594.7|9588.7|9602.2|9596.2|9591.7|9585.7|466
1590491100000|2020-05-26 11:05:00|9594.2|9588.2|9596.7|9590.7|9596.7|9590.7|9591.2|9585.2|35
1590491400000|2020-05-26 11:10:00|9597.2|9591.2|9594.2|9588.2|9599.7|9593.7|9594.2|9588.2|28
1590491700000|2020-05-26 11:15:00|9593.7|9587.7|9597.2|9591.2|9597.2|9591.2|9591.2|9585.2|22
1590492000000|2020-05-26 11:20:00|9595.7|9589.7|9594.7|9588.7|9596.7|9590.7|9592.2|9586.2|84
1590492300000|2020-05-26 11:25:00|9594.2|9588.2|9592.2|9586.2|9595.2|9589.2|9591.2|9585.2|73
1590492600000|2020-05-26 11:30:00|9592.7|9586.7|9588.7|9582.7|9593.2|9587.2|9587.7|9581.7|19
1590492900000|2020-05-26 11:35:00|9589.2|9583.2|9591.7|9585.7|9594.2|9588.2|9588.7|9582.7|26
1590493200000|2020-05-26 11:40:00|9592.2|9586.2|9595.2|9589.2|9596.2|9590.2|9590.7|9584.7|49
1590493500000|2020-05-26 11:45:00|9595.7|9589.7|9596.2|9590.2|9599.2|9593.2|9594.2|9588.2|137
1590493800000|2020-05-26 11:50:00|9596.7|9590.7|9604.7|9598.7|9609.7|9603.7|9595.2|9589.2|195
1590494100000|2020-05-26 11:55:00|9604.2|9598.2|9601.7|9595.7|9605.2|9599.2|9601.2|9595.2|127
1590494400000|2020-05-26 12:00:00|9602.2|9596.2|9592.7|9586.7|9603.2|9597.2|9590.2|9584.2|396
1590494700000|2020-05-26 12:05:00|9593.2|9587.2|9588.7|9582.7|9595.2|9589.2|9585.2|9579.2|201
1590495000000|2020-05-26 12:10:00|9589.2|9583.2|9593.2|9587.2|9594.2|9588.2|9588.2|9582.2|106
1590495300000|2020-05-26 12:15:00|9593.7|9587.7|9593.7|9587.7|9595.2|9589.2|9590.2|9584.2|64
1590495600000|2020-05-26 12:20:00|9594.2|9588.2|9598.2|9592.2|9599.2|9593.2|9593.2|9587.2|74
1590495900000|2020-05-26 12:25:00|9597.7|9591.7|9599.2|9593.2|9600.7|9594.7|9596.2|9590.2|216
1590496200000|2020-05-26 12:30:00|9599.7|9593.7|9596.7|9590.7|9600.2|9594.2|9592.7|9586.7|97
1590496500000|2020-05-26 12:35:00|9597.2|9591.2|9600.7|9594.7|9601.2|9595.2|9596.2|9590.2|146
1590496800000|2020-05-26 12:40:00|9601.2|9595.2|9603.2|9597.2|9605.7|9599.7|9599.2|9593.2|179
1590497100000|2020-05-26 12:45:00|9603.7|9597.7|9605.7|9599.7|9609.2|9603.2|9603.2|9597.2|87
1590497400000|2020-05-26 12:50:00|9606.2|9600.2|9615.2|9609.2|9616.2|9610.2|9605.7|9599.7|208
1590497700000|2020-05-26 12:55:00|9615.7|9609.7|9619.2|9613.2|9622.7|9616.7|9615.2|9609.2|269
1590498000000|2020-05-26 13:00:00|9618.7|9612.7|9626.2|9620.2|9629.2|9623.2|9618.2|9612.2|211
1590498300000|2020-05-26 13:05:00|9627.2|9621.2|9635.7|9629.7|9636.2|9630.2|9626.2|9620.2|207
1590498600000|2020-05-26 13:10:00|9635.2|9629.2|9638.7|9632.7|9639.2|9633.2|9634.7|9628.7|202
1590498900000|2020-05-26 13:15:00|9638.2|9632.2|9636.2|9630.2|9639.2|9633.2|9634.2|9628.2|65
1590499200000|2020-05-26 13:20:00|9635.7|9629.7|9633.7|9627.7|9636.7|9630.7|9632.7|9626.7|75
1590499500000|2020-05-26 13:25:00|9634.2|9628.2|9630.7|9624.7|9635.7|9629.7|9630.2|9624.2|141
1590499800000|2020-05-26 13:30:00|9632.2|9626.2|9647.2|9641.2|9652.2|9646.2|9631.2|9625.2|1418
1590500100000|2020-05-26 13:35:00|9647.7|9641.7|9633.2|9627.2|9652.2|9646.2|9632.2|9626.2|811
1590500400000|2020-05-26 13:40:00|9633.7|9627.7|9650.2|9644.2|9652.7|9646.7|9633.2|9627.2|964
1590500700000|2020-05-26 13:45:00|9650.7|9644.7|9648.7|9642.7|9656.2|9650.2|9648.7|9642.7|348
1590501000000|2020-05-26 13:50:00|9648.2|9642.2|9635.2|9629.2|9649.7|9643.7|9635.2|9629.2|350
1590501300000|2020-05-26 13:55:00|9634.7|9628.7|9637.2|9631.2|9639.7|9633.7|9634.2|9628.2|74
1590501600000|2020-05-26 14:00:00|9636.7|9630.7|9633.2|9627.2|9643.2|9637.2|9633.2|9627.2|224
1590501900000|2020-05-26 14:05:00|9632.7|9626.7|9629.7|9623.7|9636.2|9630.2|9626.2|9620.2|260
1590502200000|2020-05-26 14:10:00|9629.2|9623.2|9639.7|9633.7|9640.2|9634.2|9624.7|9618.7|82
1590502500000|2020-05-26 14:15:00|9640.2|9634.2|9645.7|9639.7|9646.7|9640.7|9636.2|9630.2|86
1590502800000|2020-05-26 14:20:00|9646.2|9640.2|9643.7|9637.7|9650.2|9644.2|9642.2|9636.2|427
1590503100000|2020-05-26 14:25:00|9643.2|9637.2|9650.7|9644.7|9651.2|9645.2|9641.2|9635.2|77
1590503400000|2020-05-26 14:30:00|9650.2|9644.2|9655.7|9649.7|9655.7|9649.7|9647.7|9641.7|93
1590503700000|2020-05-26 14:35:00|9655.2|9649.2|9649.7|9643.7|9658.7|9652.7|9649.2|9643.2|412
1590504000000|2020-05-26 14:40:00|9650.2|9644.2|9644.2|9638.2|9654.7|9648.7|9644.2|9638.2|74
1590504300000|2020-05-26 14:45:00|9644.7|9638.7|9644.7|9638.7|9650.7|9644.7|9643.7|9637.7|126
1590504600000|2020-05-26 14:50:00|9645.2|9639.2|9655.2|9649.2|9656.2|9650.2|9644.2|9638.2|57
1590504900000|2020-05-26 14:55:00|9654.7|9648.7|9661.7|9655.7|9664.7|9658.7|9652.2|9646.2|693
1590505200000|2020-05-26 15:00:00|9659.7|9653.7|9662.7|9656.7|9663.7|9657.7|9658.7|9652.7|182
1590505500000|2020-05-26 15:05:00|9661.7|9655.7|9659.7|9653.7|9664.7|9658.7|9656.7|9650.7|217
1590505800000|2020-05-26 15:10:00|9656.7|9650.7|9665.7|9659.7|9667.7|9661.7|9655.7|9649.7|385
1590506100000|2020-05-26 15:15:00|9664.7|9658.7|9660.7|9654.7|9666.7|9660.7|9658.7|9652.7|405
1590506400000|2020-05-26 15:20:00|9661.7|9655.7|9652.7|9646.7|9663.7|9657.7|9652.7|9646.7|668
1590506700000|2020-05-26 15:25:00|9651.7|9645.7|9626.7|9620.7|9651.7|9645.7|9614.7|9608.7|1442
1590507000000|2020-05-26 15:30:00|9628.7|9622.7|9630.7|9624.7|9631.7|9625.7|9626.7|9620.7|380
1590507300000|2020-05-26 15:35:00|9629.7|9623.7|9629.7|9623.7|9631.7|9625.7|9624.7|9618.7|200
1590507600000|2020-05-26 15:40:00|9630.7|9624.7|9622.7|9616.7|9630.7|9624.7|9621.7|9615.7|199
1590507900000|2020-05-26 15:45:00|9620.7|9614.7|9615.7|9609.7|9625.7|9619.7|9615.7|9609.7|120
1590508200000|2020-05-26 15:50:00|9616.7|9610.7|9612.7|9606.7|9618.7|9612.7|9611.7|9605.7|112
1590508500000|2020-05-26 15:55:00|9613.7|9607.7|9614.7|9608.7|9614.7|9608.7|9611.7|9605.7|55
1590508800000|2020-05-26 16:00:00|9616.7|9610.7|9618.7|9612.7|9618.7|9612.7|9614.7|9608.7|65
1590509100000|2020-05-26 16:05:00|9615.7|9609.7|9615.7|9609.7|9617.7|9611.7|9613.7|9607.7|16
1590509400000|2020-05-26 16:10:00|9617.7|9611.7|9616.7|9610.7|9619.7|9613.7|9616.7|9610.7|22
1590509700000|2020-05-26 16:15:00|9617.7|9611.7|9608.7|9602.7|9618.7|9612.7|9608.7|9602.7|51
1590510000000|2020-05-26 16:20:00|9607.7|9601.7|9611.7|9605.7|9611.7|9605.7|9607.7|9601.7|33
1590510300000|2020-05-26 16:25:00|9612.7|9606.7|9611.7|9605.7|9612.7|9606.7|9608.7|9602.7|79
1590510600000|2020-05-26 16:30:00|9612.7|9606.7|9615.7|9609.7|9616.7|9610.7|9612.7|9606.7|62
1590510900000|2020-05-26 16:35:00|9616.7|9610.7|9623.7|9617.7|9624.7|9618.7|9616.7|9610.7|54
1590511200000|2020-05-26 16:40:00|9622.7|9616.7|9622.7|9616.7|9624.7|9618.7|9614.7|9608.7|180
1590511500000|2020-05-26 16:45:00|9621.7|9615.7|9621.7|9615.7|9625.7|9619.7|9620.7|9614.7|39
1590511800000|2020-05-26 16:50:00|9622.7|9616.7|9622.7|9616.7|9624.7|9618.7|9620.7|9614.7|29
1590512100000|2020-05-26 16:55:00|9621.7|9615.7|9622.7|9616.7|9625.7|9619.7|9615.7|9609.7|85
1590512400000|2020-05-26 17:00:00|9624.7|9618.7|9621.7|9615.7|9624.7|9618.7|9620.7|9614.7|17
1590512700000|2020-05-26 17:05:00|9622.7|9616.7|9621.7|9615.7|9623.7|9617.7|9621.7|9615.7|84
1590513000000|2020-05-26 17:10:00|9620.7|9614.7|9621.7|9615.7|9622.7|9616.7|9619.7|9613.7|62
1590513300000|2020-05-26 17:15:00|9620.7|9614.7|9619.7|9613.7|9623.7|9617.7|9619.7|9613.7|27
1590513600000|2020-05-26 17:20:00|9621.7|9615.7|9623.7|9617.7|9623.7|9617.7|9620.7|9614.7|785
1590513900000|2020-05-26 17:25:00|9625.7|9619.7|9629.7|9623.7|9629.7|9623.7|9624.7|9618.7|30
1590514200000|2020-05-26 17:30:00|9628.7|9622.7|9625.7|9619.7|9628.7|9622.7|9625.7|9619.7|39
1590514500000|2020-05-26 17:35:00|9624.7|9618.7|9628.7|9622.7|9628.7|9622.7|9623.7|9617.7|21
1590514800000|2020-05-26 17:40:00|9629.7|9623.7|9627.7|9621.7|9629.7|9623.7|9624.7|9618.7|410
1590515100000|2020-05-26 17:45:00|9625.7|9619.7|9623.7|9617.7|9627.7|9621.7|9623.7|9617.7|27
1590515400000|2020-05-26 17:50:00|9625.7|9619.7|9626.7|9620.7|9626.7|9620.7|9624.7|9618.7|14
1590515700000|2020-05-26 17:55:00|9627.7|9621.7|9624.7|9618.7|9628.7|9622.7|9624.7|9618.7|16
1590516000000|2020-05-26 18:00:00|9623.7|9617.7|9625.7|9619.7|9626.7|9620.7|9621.7|9615.7|28
1590516300000|2020-05-26 18:05:00|9624.7|9618.7|9625.7|9619.7|9628.7|9622.7|9624.7|9618.7|25
1590516600000|2020-05-26 18:10:00|9627.7|9621.7|9623.7|9617.7|9628.7|9622.7|9623.7|9617.7|15
1590516900000|2020-05-26 18:15:00|9625.7|9619.7|9627.7|9621.7|9627.7|9621.7|9625.7|9619.7|23
1590517200000|2020-05-26 18:20:00|9629.7|9623.7|9632.7|9626.7|9636.7|9630.7|9629.7|9623.7|83
1590517500000|2020-05-26 18:25:00|9633.7|9627.7|9630.7|9624.7|9633.7|9627.7|9627.7|9621.7|78
1590517800000|2020-05-26 18:30:00|9631.7|9625.7|9622.7|9616.7|9631.7|9625.7|9622.7|9616.7|73
1590518100000|2020-05-26 18:35:00|9623.7|9617.7|9621.7|9615.7|9624.7|9618.7|9621.7|9615.7|69
1590518400000|2020-05-26 18:40:00|9622.7|9616.7|9613.7|9607.7|9623.7|9617.7|9613.7|9607.7|30
1590518700000|2020-05-26 18:45:00|9612.7|9606.7|9613.7|9607.7|9615.7|9609.7|9611.7|9605.7|44
1590519000000|2020-05-26 18:50:00|9615.7|9609.7|9616.7|9610.7|9618.7|9612.7|9615.7|9609.7|39
1590519300000|2020-05-26 18:55:00|9617.7|9611.7|9626.4|9603|9626.4|9617.7|9610.7|9603|173
1590519600000|2020-05-26 19:00:00|9624.9|9601.5|9617.5|9594.1|9628.1|9604.7|9615|9591.6|0
1590519900000|2020-05-26 19:05:00|9620.5|9597.1|9620|9596.6|9622.5|9599.1|9618.8|9595.4|0
1590520200000|2020-05-26 19:10:00|9620.1|9596.7|9622|9598.6|9623.6|9600.2|9620.1|9596.7|0
1590520500000|2020-05-26 19:15:00|9623.5|9600.1|9621.1|9597.7|9625.8|9602.4|9616.8|9593.4|0
1590520800000|2020-05-26 19:20:00|9621|9597.6|9628.3|9604.9|9629.7|9606.3|9619.2|9595.8|0
1590521100000|2020-05-26 19:25:00|9628.2|9604.8|9621.2|9597.8|9628.2|9604.8|9620.2|9596.8|0
1590521400000|2020-05-26 19:30:00|9621.3|9597.9|9602.8|9579.4|9632|9608.6|9596.7|9573.3|0
1590521700000|2020-05-26 19:35:00|9603.6|9580.2|9605.2|9581.8|9614.8|9591.4|9603.6|9580.2|0
1590522000000|2020-05-26 19:40:00|9605.1|9581.7|9571.1|9547.7|9605.1|9581.7|9568.2|9544.8|0
1590522300000|2020-05-26 19:45:00|9571.8|9548.4|9560.9|9537.5|9576.1|9552.7|9560.4|9537|0
1590522600000|2020-05-26 19:50:00|9561.6|9538.2|9559.2|9535.8|9572.8|9549.4|9556.2|9532.8|0
1590522900000|2020-05-26 19:55:00|9559.4|9536|9574.8|9551.4|9575.9|9552.5|9551.5|9528.1|0
1590523200000|2020-05-26 20:00:00|9576.4|9553|9577|9553.6|9580.9|9557.5|9576.4|9553|0
1590523500000|2020-05-26 20:05:00|9577.3|9553.9|9584.8|9561.4|9585.4|9562|9577|9553.6|0
1590523800000|2020-05-26 20:10:00|9584.6|9561.2|9589.2|9565.8|9591.3|9567.9|9579.8|9556.4|0
1590524100000|2020-05-26 20:15:00|9589|9565.6|9588.8|9565.4|9589.6|9566.2|9588|9564.6|0
1590524400000|2020-05-26 20:20:00|9588.9|9565.5|9588.9|9565.5|9590.4|9567|9588.7|9565.3|0
1590524700000|2020-05-26 20:25:00|9589.1|9565.7|9589.6|9566.2|9589.6|9566.2|9588.5|9565.1|0
1590525000000|2020-05-26 20:30:00|9589.1|9565.7|9587.6|9564.2|9592.5|9569.1|9585.8|9562.4|0
1590525300000|2020-05-26 20:35:00|9588.1|9564.7|9592|9568.6|9592|9568.6|9587|9563.6|0
1590525600000|2020-05-26 20:40:00|9591.5|9568.1|9588.7|9565.3|9592.6|9569.2|9588.7|9565.3|0
1590525900000|2020-05-26 20:45:00|9589.2|9565.8|9588.7|9565.3|9590.9|9567.5|9587.6|9564.2|0
1590526200000|2020-05-26 20:50:00|9589.2|9565.8|9588.1|9564.7|9590.4|9567|9587|9563.6|0
1590526500000|2020-05-26 20:55:00|9588.7|9565.3|9589.2|9565.8|9590.4|9567|9588.1|9564.7|0
1590526800000|2020-05-26 21:00:00|9589.3|9565.9|9586.1|9562.7|9589.3|9565.9|9586|9562.6|0
1590527100000|2020-05-26 21:05:00|9586|9562.6|9585.9|9562.5|9586.3|9562.9|9585.8|9562.4|0
1590527400000|2020-05-26 21:10:00|9586.1|9562.7|9585.6|9562.2|9586.1|9562.7|9585.5|9562.1|0
1590527700000|2020-05-26 21:15:00|9585.5|9562.1|9584.4|9561|9585.5|9562.1|9584.1|9560.7|0
1590528000000|2020-05-26 21:20:00|9584.5|9561.1|9585.2|9561.8|9585.2|9561.8|9584.5|9561.1|0
1590528300000|2020-05-26 21:25:00|9585.1|9561.7|9585.1|9561.7|9585.2|9561.8|9585.1|9561.7|0
1590528600000|2020-05-26 21:30:00|9585.2|9561.8|9585.9|9562.5|9586|9562.6|9585.2|9561.8|0
1590528900000|2020-05-26 21:35:00|9586.3|9562.9|9586.4|9563|9587.1|9563.7|9585.9|9562.5|0
1590529200000|2020-05-26 21:40:00|9586.1|9562.7|9586|9562.6|9586.9|9563.5|9585.8|9562.4|0
1590529500000|2020-05-26 21:45:00|9586.3|9562.9|9585.5|9562.1|9586.3|9562.9|9585.3|9561.9|0
1590529800000|2020-05-26 21:50:00|9585.7|9562.3|9585.8|9562.4|9585.9|9562.5|9585.7|9562.3|0
1590530100000|2020-05-26 21:55:00|9585.7|9562.3|9587.1|9563.7|9587.1|9563.7|9585.7|9562.3|0
1590530400000|2020-05-26 22:00:00|9588.9|9565.5|9580.8|9557.4|9588.9|9565.5|9579.1|9555.7|0
1590530700000|2020-05-26 22:05:00|9581.4|9558|9585.9|9562.5|9588.1|9564.7|9580.8|9557.4|0
1590531000000|2020-05-26 22:10:00|9586.4|9563|9585.9|9562.5|9588.7|9565.3|9585.9|9562.5|0
1590531300000|2020-05-26 22:15:00|9585.6|9562.2|9579.7|9556.3|9585.9|9562.5|9575.8|9552.4|0
1590531600000|2020-05-26 22:20:00|9580|9556.6|9580.8|9557.4|9582.5|9559.1|9579.1|9555.7|0
1590531900000|2020-05-26 22:25:00|9580.5|9557.1|9577.5|9554.1|9583.6|9560.2|9577.5|9554.1|0
1590532200000|2020-05-26 22:30:00|9578|9554.6|9576.3|9552.9|9581.4|9558|9575.8|9552.4|0
1590532500000|2020-05-26 22:35:00|9577.5|9554.1|9579.1|9555.7|9579.1|9555.7|9575.8|9552.4|0
1590532800000|2020-05-26 22:40:00|9578.9|9555.5|9580.8|9557.4|9585.3|9561.9|9578.6|9555.2|0
1590533100000|2020-05-26 22:45:00|9581.1|9557.7|9582.6|9559.2|9583.1|9559.7|9580.3|9556.9|0
1590533400000|2020-05-26 22:50:00|9582.9|9559.5|9582.9|9559.5|9583.4|9560|9580.1|9556.7|0
1590533700000|2020-05-26 22:55:00|9583.2|9559.8|9586.8|9563.4|9588.5|9565.1|9583.2|9559.8|0
1590534000000|2020-05-26 23:00:00|9587.1|9563.7|9587.4|9564|9588.5|9565.1|9586.2|9562.8|0
1590534300000|2020-05-26 23:05:00|9587.9|9564.5|9588.5|9565.1|9588.5|9565.1|9586.8|9563.4|0
1590534600000|2020-05-26 23:10:00|9587.9|9564.5|9583.1|9559.7|9587.9|9564.5|9582.3|9558.9|0
1590534900000|2020-05-26 23:15:00|9583.4|9560|9578.4|9555|9584.6|9561.2|9577.6|9554.2|0
1590535200000|2020-05-26 23:20:00|9578.7|9555.3|9580.1|9556.7|9580.6|9557.2|9577.8|9554.4|0
1590535500000|2020-05-26 23:25:00|9580.3|9556.9|9579|9555.6|9581.8|9558.4|9578.4|9555|0
1590535800000|2020-05-26 23:30:00|9578.7|9555.3|9581.2|9557.8|9581.8|9558.4|9577.8|9554.4|0
1590536100000|2020-05-26 23:35:00|9580.9|9557.5|9577.3|9553.9|9582.3|9558.9|9577.3|9553.9|0
1590536400000|2020-05-26 23:40:00|9577|9553.6|9577.8|9554.4|9578.4|9555|9575.6|9552.2|0
1590536700000|2020-05-26 23:45:00|9578.1|9554.7|9580.1|9556.7|9581.2|9557.8|9577.8|9554.4|0
1590537000000|2020-05-26 23:50:00|9579.5|9556.1|9583.4|9560|9583.4|9560|9578.4|9555|0
1590537300000|2020-05-26 23:55:00|9583.1|9559.7|9580.6|9557.2|9583.4|9560|9580.1|9556.7|0
1590537600000|2020-05-27 00:00:00|9581.2|9557.8|9586.5|9563.1|9588.5|9565.1|9581.2|9557.8|0
1590537900000|2020-05-27 00:05:00|9586.8|9563.4|9572.3|9548.9|9587.9|9564.5|9569.5|9546.1|0
1590538200000|2020-05-27 00:10:00|9571.7|9548.3|9571.1|9547.7|9572.8|9549.4|9566.1|9542.7|0
1590538500000|2020-05-27 00:15:00|9570.6|9547.2|9574|9550.6|9574|9550.6|9567.5|9544.1|0
1590538800000|2020-05-27 00:20:00|9574.1|9550.7|9578.1|9554.7|9580.2|9556.8|9574.1|9550.7|0
1590539100000|2020-05-27 00:25:00|9577.9|9554.5|9584.5|9561.1|9586.4|9563|9576.2|9552.8|0
1590539400000|2020-05-27 00:30:00|9584.8|9561.4|9584|9560.6|9588.4|9565|9579.7|9556.3|0
1590539700000|2020-05-27 00:35:00|9584.3|9560.9|9586.7|9563.3|9586.7|9563.3|9581|9557.6|0
1590540000000|2020-05-27 00:40:00|9587|9563.6|9583|9559.6|9589.8|9566.4|9583|9559.6|0
1590540300000|2020-05-27 00:45:00|9583.1|9559.7|9591.2|9567.8|9591.7|9568.3|9582.4|9559|0
1590540600000|2020-05-27 00:50:00|9590.9|9567.5|9598.5|9575.1|9600.4|9577|9590.9|9567.5|0
1590540900000|2020-05-27 00:55:00|9598.3|9574.9|9600.7|9577.3|9601.5|9578.1|9595.9|9572.5|0
1590541200000|2020-05-27 01:00:00|9600.8|9577.4|9614|9590.6|9616.2|9592.8|9600.8|9577.4|0
1590541500000|2020-05-27 01:05:00|9614.3|9590.9|9632.9|9609.5|9645.2|9621.8|9614.3|9590.9|0
1590541800000|2020-05-27 01:10:00|9632.8|9609.4|9620.4|9597|9632.9|9609.5|9620.4|9597|0
1590542100000|2020-05-27 01:15:00|9622.9|9599.5|9654.7|9648.7|9666.7|9660.7|9605.7|9599.5|1968
1590542400000|2020-05-27 01:20:00|9655.7|9649.7|9654.7|9648.7|9663.7|9657.7|9648.7|9642.7|1643
1590542700000|2020-05-27 01:25:00|9653.7|9647.7|9646.7|9640.7|9654.7|9648.7|9645.7|9639.7|1518
1590543000000|2020-05-27 01:30:00|9644.7|9638.7|9633.7|9627.7|9650.7|9644.7|9612.7|9606.7|9611
1590543300000|2020-05-27 01:35:00|9634.7|9628.7|9636.7|9630.7|9649.7|9643.7|9612.7|9606.7|2808
1590543600000|2020-05-27 01:40:00|9637.7|9631.7|9639.7|9633.7|9661.7|9655.7|9625.7|9619.7|8547
1590543900000|2020-05-27 01:45:00|9638.7|9632.7|9630.7|9624.7|9659.7|9653.7|9630.7|9624.7|982
1590544200000|2020-05-27 01:50:00|9629.7|9623.7|9597.7|9591.7|9629.7|9623.7|9593.7|9587.7|2354
1590544500000|2020-05-27 01:55:00|9595.7|9589.7|9592.7|9586.7|9606.7|9600.7|9576.7|9570.7|1968
1590544800000|2020-05-27 02:00:00|9593.7|9587.7|9554.7|9548.7|9598.7|9592.7|9551.7|9545.7|1725
1590545100000|2020-05-27 02:05:00|9557.7|9551.7|9564.7|9558.7|9564.7|9558.7|9546.7|9540.7|2167
1590545400000|2020-05-27 02:10:00|9562.7|9556.7|9562.7|9556.7|9568.7|9562.7|9545.7|9539.7|2487
1590545700000|2020-05-27 02:15:00|9563.7|9557.7|9540.7|9534.7|9564.7|9558.7|9540.7|9534.7|947
1590546000000|2020-05-27 02:20:00|9539.7|9533.7|9533.7|9527.7|9540.7|9534.7|9516.7|9510.7|2172
1590546300000|2020-05-27 02:25:00|9532.7|9526.7|9539.7|9533.7|9544.7|9538.7|9531.7|9525.7|1016
1590546600000|2020-05-27 02:30:00|9540.7|9534.7|9534.7|9528.7|9545.7|9539.7|9531.7|9525.7|1099
1590546900000|2020-05-27 02:35:00|9533.7|9527.7|9524.7|9518.7|9541.7|9535.7|9521.7|9515.7|875
1590547200000|2020-05-27 02:40:00|9525.7|9519.7|9543.7|9537.7|9544.7|9538.7|9519.7|9513.7|1300
1590547500000|2020-05-27 02:45:00|9544.7|9538.7|9547.7|9541.7|9549.7|9543.7|9537.7|9531.7|688
1590547800000|2020-05-27 02:50:00|9546.7|9540.7|9544.7|9538.7|9549.7|9543.7|9538.7|9532.7|1836
1590548100000|2020-05-27 02:55:00|9545.7|9539.7|9563.7|9557.7|9566.7|9560.7|9541.7|9535.7|1155
1590548400000|2020-05-27 03:00:00|9564.7|9558.7|9570.7|9564.7|9574.7|9568.7|9558.7|9552.7|7576
1590548700000|2020-05-27 03:05:00|9572.7|9566.7|9560.7|9554.7|9573.7|9567.7|9559.7|9553.7|3816
1590549000000|2020-05-27 03:10:00|9561.7|9555.7|9560.7|9554.7|9569.7|9563.7|9557.7|9551.7|2693
1590549300000|2020-05-27 03:15:00|9559.7|9553.7|9569.7|9563.7|9571.7|9565.7|9558.7|9552.7|1417
1590549600000|2020-05-27 03:20:00|9568.7|9562.7|9580.7|9574.7|9582.7|9576.7|9565.7|9559.7|1503
1590549900000|2020-05-27 03:25:00|9581.7|9575.7|9587.7|9581.7|9594.7|9588.7|9581.7|9575.7|797
1590550200000|2020-05-27 03:30:00|9586.7|9580.7|9590.7|9584.7|9591.7|9585.7|9579.7|9573.7|1338
1590550500000|2020-05-27 03:35:00|9589.7|9583.7|9586.7|9580.7|9599.7|9593.7|9586.7|9580.7|1741
1590550800000|2020-05-27 03:40:00|9585.7|9579.7|9586.7|9580.7|9590.7|9584.7|9584.7|9578.7|518
1590551100000|2020-05-27 03:45:00|9587.7|9581.7|9588.7|9582.7|9590.7|9584.7|9583.7|9577.7|1375
1590551400000|2020-05-27 03:50:00|9589.7|9583.7|9589.7|9583.7|9590.7|9584.7|9584.7|9578.7|523
1590551700000|2020-05-27 03:55:00|9588.7|9582.7|9578.7|9572.7|9589.7|9583.7|9576.7|9570.7|656
1590552000000|2020-05-27 04:00:00|9586.1|9562.7|9597.1|9573.7|9599.5|9576.1|9585.6|9562.2|1
1590552300000|2020-05-27 04:05:00|9596.9|9573.5|9592|9568.6|9596.9|9573.5|9591.7|9568.3|0
1590552600000|2020-05-27 04:10:00|9592.2|9568.8|9591.8|9568.4|9594.1|9570.7|9591.7|9568.3|0
1590552900000|2020-05-27 04:15:00|9592|9568.6|9594.7|9571.3|9595.2|9571.8|9592|9568.6|0
1590553200000|2020-05-27 04:20:00|9594.8|9571.4|9599.2|9575.8|9599.5|9576.1|9592.8|9569.4|0
1590553500000|2020-05-27 04:25:00|9599.1|9575.7|9606.5|9583.1|9606.5|9583.1|9596.5|9573.1|0
1590553800000|2020-05-27 04:30:00|9605.7|9582.3|9599.3|9575.9|9605.7|9582.3|9598.4|9575|0
1590554100000|2020-05-27 04:35:00|9598.5|9575.1|9597.9|9574.5|9600.8|9577.4|9597.1|9573.7|0
1590554400000|2020-05-27 04:40:00|9598.1|9574.7|9596.8|9573.4|9598.1|9574.7|9596.3|9572.9|0
1590554700000|2020-05-27 04:45:00|9596.5|9573.1|9598.7|9575.3|9599.8|9576.4|9594.4|9571|0
1590555000000|2020-05-27 04:50:00|9598.5|9575.1|9593.2|9569.8|9598.5|9575.1|9593|9569.6|0
1590555300000|2020-05-27 04:55:00|9593.3|9569.9|9593.3|9569.9|9595.7|9572.3|9593|9569.6|0
1590555600000|2020-05-27 05:00:00|9593.6|9570.2|9559.7|9553.7|9593.6|9572.7|9557.7|9551.7|2690
1590555900000|2020-05-27 05:05:00|9558.7|9552.7|9573.7|9567.7|9576.7|9570.7|9556.7|9550.7|994
1590556200000|2020-05-27 05:10:00|9570.7|9564.7|9565.7|9559.7|9571.7|9565.7|9564.7|9558.7|516
1590556500000|2020-05-27 05:15:00|9564.7|9558.7|9556.7|9550.7|9565.7|9559.7|9554.7|9548.7|1283
1590556800000|2020-05-27 05:20:00|9557.7|9551.7|9557.7|9551.7|9565.7|9559.7|9555.7|9549.7|2736
1590557100000|2020-05-27 05:25:00|9556.7|9550.7|9563.7|9557.7|9566.7|9560.7|9555.7|9549.7|1103
1590557400000|2020-05-27 05:30:00|9562.7|9556.7|9546.7|9540.7|9564.7|9558.7|9546.7|9540.7|599
1590557700000|2020-05-27 05:35:00|9545.7|9539.7|9548.7|9542.7|9551.7|9545.7|9539.7|9533.7|1788
1590558000000|2020-05-27 05:40:00|9549.7|9543.7|9549.7|9543.7|9553.7|9547.7|9547.7|9541.7|519
1590558300000|2020-05-27 05:45:00|9548.7|9542.7|9541.7|9535.7|9550.7|9544.7|9541.7|9535.7|1350
1590558600000|2020-05-27 05:50:00|9540.7|9534.7|9536.7|9530.7|9547.7|9541.7|9535.7|9529.7|1952
1590558900000|2020-05-27 05:55:00|9535.7|9529.7|9530.7|9524.7|9536.7|9530.7|9524.7|9518.7|1445
1590559200000|2020-05-27 06:00:00|9529.7|9523.7|9542.7|9536.7|9542.7|9536.7|9524.7|9518.7|1047
1590559500000|2020-05-27 06:05:00|9543.7|9537.7|9540.7|9534.7|9544.7|9538.7|9534.7|9528.7|883
1590559800000|2020-05-27 06:10:00|9541.7|9535.7|9552.7|9546.7|9553.7|9547.7|9540.7|9534.7|817
1590560100000|2020-05-27 06:15:00|9553.7|9547.7|9546.7|9540.7|9554.7|9548.7|9543.7|9537.7|570
1590560400000|2020-05-27 06:20:00|9545.7|9539.7|9541.7|9535.7|9547.7|9541.7|9541.7|9535.7|931
1590560700000|2020-05-27 06:25:00|9542.7|9536.7|9529.7|9523.7|9543.7|9537.7|9528.7|9522.7|830
1590561000000|2020-05-27 06:30:00|9530.7|9524.7|9531.7|9525.7|9535.7|9529.7|9530.7|9524.7|1602
1590561300000|2020-05-27 06:35:00|9530.7|9524.7|9531.7|9525.7|9531.7|9525.7|9525.7|9519.7|571
1590561600000|2020-05-27 06:40:00|9532.7|9526.7|9529.7|9523.7|9536.7|9530.7|9527.7|9521.7|561
1590561900000|2020-05-27 06:45:00|9530.7|9524.7|9542.7|9536.7|9543.7|9537.7|9530.7|9524.7|784
1590562200000|2020-05-27 06:50:00|9543.7|9537.7|9541.7|9535.7|9543.7|9537.7|9538.7|9532.7|433
1590562500000|2020-05-27 06:55:00|9540.7|9534.7|9542.7|9536.7|9547.7|9541.7|9539.7|9533.7|527
1590562800000|2020-05-27 07:00:00|9541.7|9535.7|9551.7|9545.7|9552.7|9546.7|9538.7|9532.7|942
1590563100000|2020-05-27 07:05:00|9552.7|9546.7|9556.7|9550.7|9560.7|9554.7|9550.7|9544.7|2391
1590563400000|2020-05-27 07:10:00|9557.7|9551.7|9553.7|9547.7|9558.7|9552.7|9551.7|9545.7|473
1590563700000|2020-05-27 07:15:00|9552.7|9546.7|9536.7|9530.7|9558.7|9552.7|9533.7|9527.7|2529
1590564000000|2020-05-27 07:20:00|9537.7|9531.7|9541.7|9535.7|9545.7|9539.7|9535.7|9529.7|852
1590564300000|2020-05-27 07:25:00|9540.7|9534.7|9552.7|9546.7|9552.7|9546.7|9540.7|9534.7|467
1590564600000|2020-05-27 07:30:00|9553.7|9547.7|9544.7|9538.7|9554.7|9548.7|9544.7|9538.7|577
1590564900000|2020-05-27 07:35:00|9545.7|9539.7|9555.7|9549.7|9557.7|9551.7|9543.7|9537.7|1951
1590565200000|2020-05-27 07:40:00|9556.7|9550.7|9558.7|9552.7|9560.7|9554.7|9554.7|9548.7|2669
1590565500000|2020-05-27 07:45:00|9559.7|9553.7|9563.7|9557.7|9567.7|9561.7|9556.7|9550.7|1295
1590565800000|2020-05-27 07:50:00|9564.7|9558.7|9566.7|9560.7|9570.7|9564.7|9562.7|9556.7|1200
1590566100000|2020-05-27 07:55:00|9565.7|9559.7|9564.7|9558.7|9567.7|9561.7|9561.7|9555.7|2023
1590566400000|2020-05-27 08:00:00|9562.1|9556.1|9573.1|9567.1|9573.1|9567.1|9561.1|9555.1|2181
1590566700000|2020-05-27 08:05:00|9574.1|9568.1|9572.1|9566.1|9576.1|9570.1|9563.1|9557.1|2336
1590567000000|2020-05-27 08:10:00|9571.1|9565.1|9567.1|9561.1|9571.1|9565.1|9563.1|9557.1|2549
1590567300000|2020-05-27 08:15:00|9566.1|9560.1|9577.1|9571.1|9579.1|9573.1|9566.1|9560.1|10375
1590567600000|2020-05-27 08:20:00|9576.1|9570.1|9571.1|9565.1|9579.1|9573.1|9570.1|9564.1|1422
1590567900000|2020-05-27 08:25:00|9570.1|9564.1|9573.1|9567.1|9576.1|9570.1|9567.1|9561.1|1813
1590568200000|2020-05-27 08:30:00|9584.5|9561.1|9589|9565.6|9596.2|9572.8|9584.5|9561.1|2
1590568500000|2020-05-27 08:35:00|9588.8|9565.4|9619.4|9596|9623|9599.6|9585.3|9561.9|0
1590568800000|2020-05-27 08:40:00|9620.9|9597.5|9626|9602.6|9633.6|9610.2|9618.8|9595.4|0
1590569100000|2020-05-27 08:45:00|9625.9|9602.5|9631.5|9608.1|9633.4|9610|9624.4|9601|0
1590569400000|2020-05-27 08:50:00|9631.3|9607.9|9628.9|9605.5|9633.4|9610|9627.1|9603.7|0
1590569700000|2020-05-27 08:55:00|9629|9605.6|9627.3|9603.9|9633.6|9610.2|9626.7|9603.3|0
1590570000000|2020-05-27 09:00:00|9627.6|9604.2|9632.9|9609.5|9633.4|9610|9627.3|9603.9|0
1590570300000|2020-05-27 09:05:00|9632.1|9608.7|9624.1|9600.7|9632.9|9609.5|9624.1|9600.7|0
1590570600000|2020-05-27 09:10:00|9624.3|9600.9|9637.3|9613.9|9639.4|9616|9622.6|9599.2|0
1590570900000|2020-05-27 09:15:00|9635.7|9612.3|9600.1|9594.1|9635.7|9612.3|9582.6|9576.6|390
1590571200000|2020-05-27 09:20:00|9600.6|9594.6|9610.1|9604.1|9610.6|9604.6|9600.6|9594.6|118
1590571500000|2020-05-27 09:25:00|9609.6|9603.6|9623.6|9617.6|9629.1|9623.1|9609.6|9603.6|283
1590571800000|2020-05-27 09:30:00|9623.1|9617.1|9619.1|9613.1|9624.6|9618.6|9616.1|9610.1|359
1590572100000|2020-05-27 09:35:00|9618.6|9612.6|9624.6|9618.6|9625.6|9619.6|9614.1|9608.1|154
1590572400000|2020-05-27 09:40:00|9625.1|9619.1|9623.1|9617.1|9630.6|9624.6|9621.6|9615.6|262
1590572700000|2020-05-27 09:45:00|9623.6|9617.6|9632.6|9626.6|9633.1|9627.1|9623.6|9617.6|190
1590573000000|2020-05-27 09:50:00|9633.1|9627.1|9630.6|9624.6|9634.6|9628.6|9625.6|9619.6|173
1590573300000|2020-05-27 09:55:00|9632.1|9626.1|9636.1|9630.1|9641.1|9635.1|9631.1|9625.1|109
1590573600000|2020-05-27 10:00:00|9636.6|9630.6|9630.1|9624.1|9639.1|9633.1|9630.1|9624.1|107
1590573900000|2020-05-27 10:05:00|9629.6|9623.6|9627.6|9621.6|9633.1|9627.1|9625.1|9619.1|326
1590574200000|2020-05-27 10:10:00|9628.1|9622.1|9632.6|9626.6|9632.6|9626.6|9625.1|9619.1|96
1590574500000|2020-05-27 10:15:00|9633.6|9627.6|9626.6|9620.6|9636.6|9630.6|9626.6|9620.6|413
1590574800000|2020-05-27 10:20:00|9627.1|9621.1|9629.6|9623.6|9632.6|9626.6|9627.1|9621.1|129
1590575100000|2020-05-27 10:25:00|9629.1|9623.1|9628.1|9622.1|9630.6|9624.6|9627.6|9621.6|109
1590575400000|2020-05-27 10:30:00|9627.6|9621.6|9628.1|9622.1|9631.1|9625.1|9624.6|9618.6|299
1590575700000|2020-05-27 10:35:00|9628.6|9622.6|9625.1|9619.1|9629.1|9623.1|9623.6|9617.6|61
1590576000000|2020-05-27 10:40:00|9624.6|9618.6|9625.1|9619.1|9626.1|9620.1|9621.6|9615.6|72
1590576300000|2020-05-27 10:45:00|9625.6|9619.6|9620.1|9614.1|9627.1|9621.1|9619.1|9613.1|71
1590576600000|2020-05-27 10:50:00|9619.6|9613.6|9616.6|9610.6|9623.1|9617.1|9615.1|9609.1|31
1590576900000|2020-05-27 10:55:00|9617.1|9611.1|9623.1|9617.1|9623.6|9617.6|9614.6|9608.6|37
1590577200000|2020-05-27 11:00:00|9623.6|9617.6|9625.1|9619.1|9625.1|9619.1|9617.6|9611.6|12
1590577500000|2020-05-27 11:05:00|9625.6|9619.6|9626.1|9620.1|9628.6|9622.6|9623.6|9617.6|3
1590577800000|2020-05-27 11:10:00|9626.6|9620.6|9622.6|9616.6|9631.6|9625.6|9622.1|9616.1|130
1590578100000|2020-05-27 11:15:00|9622.1|9616.1|9617.1|9611.1|9624.6|9618.6|9616.6|9610.6|38
1590578400000|2020-05-27 11:20:00|9617.6|9611.6|9621.1|9615.1|9621.6|9615.6|9617.6|9611.6|15
1590578700000|2020-05-27 11:25:00|9621.6|9615.6|9622.1|9616.1|9622.6|9616.6|9617.6|9611.6|20
1590579000000|2020-05-27 11:30:00|9622.6|9616.6|9620.6|9614.6|9623.1|9617.1|9616.6|9610.6|52
1590579300000|2020-05-27 11:35:00|9621.1|9615.1|9622.6|9616.6|9625.1|9619.1|9620.6|9614.6|39
1590579600000|2020-05-27 11:40:00|9622.1|9616.1|9614.1|9608.1|9622.6|9616.6|9612.6|9606.6|855
1590579900000|2020-05-27 11:45:00|9614.6|9608.6|9618.1|9612.1|9619.1|9613.1|9610.6|9604.6|947
1590580200000|2020-05-27 11:50:00|9617.6|9611.6|9615.1|9609.1|9619.6|9613.6|9614.6|9608.6|113
1590580500000|2020-05-27 11:55:00|9614.6|9608.6|9607.6|9601.6|9616.6|9610.6|9606.6|9600.6|118
1590580800000|2020-05-27 12:00:00|9608.6|9602.6|9597.6|9591.6|9609.1|9603.1|9597.6|9591.6|160
1590581100000|2020-05-27 12:05:00|9598.6|9592.6|9595.1|9589.1|9598.6|9592.6|9587.6|9581.6|176
1590581400000|2020-05-27 12:10:00|9594.6|9588.6|9589.6|9583.6|9594.6|9588.6|9586.6|9580.6|268
1590581700000|2020-05-27 12:15:00|9590.1|9584.1|9594.1|9588.1|9596.1|9590.1|9590.1|9584.1|51
1590582000000|2020-05-27 12:20:00|9594.6|9588.6|9595.1|9589.1|9597.1|9591.1|9592.6|9586.6|42
1590582300000|2020-05-27 12:25:00|9595.6|9589.6|9599.6|9593.6|9603.6|9597.6|9593.6|9587.6|95
1590582600000|2020-05-27 12:30:00|9600.6|9594.6|9595.6|9589.6|9600.6|9594.6|9594.1|9588.1|77
1590582900000|2020-05-27 12:35:00|9595.1|9589.1|9598.6|9592.6|9600.1|9594.1|9594.1|9588.1|59
1590583200000|2020-05-27 12:40:00|9599.1|9593.1|9602.6|9596.6|9603.1|9597.1|9598.6|9592.6|116
1590583500000|2020-05-27 12:45:00|9602.1|9596.1|9597.6|9591.6|9603.1|9597.1|9595.6|9589.6|88
1590583800000|2020-05-27 12:50:00|9598.1|9592.1|9573.6|9567.6|9598.1|9592.1|9571.6|9565.6|147
1590584100000|2020-05-27 12:55:00|9573.1|9567.1|9567.1|9561.1|9574.6|9568.6|9565.6|9559.6|109
1590584400000|2020-05-27 13:00:00|9566.6|9560.6|9578.1|9572.1|9579.1|9573.1|9563.6|9557.6|249
1590584700000|2020-05-27 13:05:00|9578.6|9572.6|9578.6|9572.6|9582.1|9576.1|9577.6|9571.6|20
1590585000000|2020-05-27 13:10:00|9577.6|9571.6|9581.1|9575.1|9582.1|9576.1|9577.1|9571.1|25
1590585300000|2020-05-27 13:15:00|9581.6|9575.6|9582.6|9576.6|9586.1|9580.1|9581.1|9575.1|14
1590585600000|2020-05-27 13:20:00|9583.1|9577.1|9578.1|9572.1|9584.6|9578.6|9577.6|9571.6|28
1590585900000|2020-05-27 13:25:00|9577.6|9571.6|9573.1|9567.1|9582.6|9576.6|9572.6|9566.6|19
1590586200000|2020-05-27 13:30:00|9574.6|9568.6|9558.1|9552.1|9578.1|9572.1|9550.1|9544.1|673
1590586500000|2020-05-27 13:35:00|9558.6|9552.6|9548.1|9542.1|9561.1|9555.1|9547.6|9541.6|218
1590586800000|2020-05-27 13:40:00|9548.6|9542.6|9545.1|9539.1|9548.6|9542.6|9539.6|9533.6|161
1590587100000|2020-05-27 13:45:00|9545.6|9539.6|9525.1|9519.1|9546.1|9540.1|9523.6|9517.6|190
1590587400000|2020-05-27 13:50:00|9525.6|9519.6|9522.1|9516.1|9529.1|9523.1|9520.1|9514.1|129
1590587700000|2020-05-27 13:55:00|9522.6|9516.6|9528.6|9522.6|9531.6|9525.6|9522.1|9516.1|102
1590588000000|2020-05-27 14:00:00|9529.1|9523.1|9524.1|9518.1|9530.6|9524.6|9519.6|9513.6|84
1590588300000|2020-05-27 14:05:00|9524.6|9518.6|9532.6|9526.6|9534.6|9528.6|9524.6|9518.6|173
1590588600000|2020-05-27 14:10:00|9533.6|9527.6|9538.1|9532.1|9538.6|9532.6|9533.1|9527.1|141
1590588900000|2020-05-27 14:15:00|9538.6|9532.6|9540.6|9534.6|9547.6|9541.6|9538.1|9532.1|220
1590589200000|2020-05-27 14:20:00|9541.1|9535.1|9524.6|9518.6|9543.1|9537.1|9519.6|9513.6|143
1590589500000|2020-05-27 14:25:00|9525.1|9519.1|9526.1|9520.1|9531.6|9525.6|9519.6|9513.6|101
1590589800000|2020-05-27 14:30:00|9525.6|9519.6|9510.1|9504.1|9525.6|9519.6|9508.6|9502.6|185
1590590100000|2020-05-27 14:35:00|9509.6|9503.6|9505.6|9499.6|9512.1|9506.1|9504.6|9498.6|155
1590590400000|2020-05-27 14:40:00|9506.1|9500.1|9502.6|9496.6|9506.1|9500.1|9493.1|9487.1|175
1590590700000|2020-05-27 14:45:00|9503.1|9497.1|9480.6|9474.6|9504.6|9498.6|9480.6|9474.6|286
1590591000000|2020-05-27 14:50:00|9481.1|9475.1|9487.6|9481.6|9492.1|9486.1|9478.6|9472.6|382
1590591300000|2020-05-27 14:55:00|9487.1|9481.1|9494.1|9488.1|9494.1|9488.1|9483.6|9477.6|294
1590591600000|2020-05-27 15:00:00|9492.1|9486.1|9498.1|9492.1|9500.1|9494.1|9485.1|9479.1|362
1590591900000|2020-05-27 15:05:00|9499.1|9493.1|9509.1|9503.1|9509.1|9503.1|9495.1|9489.1|211
1590592200000|2020-05-27 15:10:00|9507.1|9501.1|9509.1|9503.1|9514.1|9508.1|9504.1|9498.1|108
1590592500000|2020-05-27 15:15:00|9508.1|9502.1|9515.1|9509.1|9518.1|9512.1|9500.1|9494.1|158
1590592800000|2020-05-27 15:20:00|9518.1|9512.1|9518.1|9512.1|9518.1|9512.1|9510.1|9504.1|130
1590593100000|2020-05-27 15:25:00|9517.1|9511.1|9525.1|9519.1|9525.1|9519.1|9517.1|9511.1|146
1590593400000|2020-05-27 15:30:00|9524.1|9518.1|9532.1|9526.1|9533.1|9527.1|9524.1|9518.1|170
1590593700000|2020-05-27 15:35:00|9533.1|9527.1|9507.1|9501.1|9534.1|9528.1|9495.1|9489.1|623
1590594000000|2020-05-27 15:40:00|9506.1|9500.1|9469.1|9463.1|9510.1|9504.1|9469.1|9463.1|477
1590594300000|2020-05-27 15:45:00|9468.1|9462.1|9508.1|9502.1|9508.1|9502.1|9467.1|9461.1|665
1590594600000|2020-05-27 15:50:00|9507.1|9501.1|9501.1|9495.1|9509.1|9503.1|9501.1|9495.1|187
1590594900000|2020-05-27 15:55:00|9495.1|9489.1|9488.1|9482.1|9499.1|9493.1|9488.1|9482.1|162
1590595200000|2020-05-27 16:00:00|9489.1|9483.1|9517.1|9511.1|9517.1|9511.1|9484.1|9478.1|398
1590595500000|2020-05-27 16:05:00|9516.1|9510.1|9517.1|9511.1|9521.1|9515.1|9513.1|9507.1|174
1590595800000|2020-05-27 16:10:00|9518.1|9512.1|9518.1|9512.1|9522.1|9516.1|9515.1|9509.1|545
1590596100000|2020-05-27 16:15:00|9519.1|9513.1|9516.1|9510.1|9519.1|9513.1|9512.1|9506.1|169
1590596400000|2020-05-27 16:20:00|9518.1|9512.1|9507.1|9501.1|9518.1|9512.1|9505.1|9499.1|102
1590596700000|2020-05-27 16:25:00|9508.1|9502.1|9508.1|9502.1|9516.1|9510.1|9508.1|9502.1|185
1590597000000|2020-05-27 16:30:00|9507.1|9501.1|9497.1|9491.1|9507.1|9501.1|9495.1|9489.1|139
1590597300000|2020-05-27 16:35:00|9496.1|9490.1|9495.1|9489.1|9498.1|9492.1|9491.1|9485.1|125
1590597600000|2020-05-27 16:40:00|9494.1|9488.1|9494.1|9488.1|9497.1|9491.1|9490.1|9484.1|121
1590597900000|2020-05-27 16:45:00|9496.1|9490.1|9500.1|9494.1|9500.1|9494.1|9494.1|9488.1|75
1590598200000|2020-05-27 16:50:00|9499.1|9493.1|9498.1|9492.1|9500.1|9494.1|9498.1|9492.1|88
1590598500000|2020-05-27 16:55:00|9496.1|9490.1|9472.1|9466.1|9496.1|9490.1|9466.1|9460.1|344
1590598800000|2020-05-27 17:00:00|9473.1|9467.1|9477.1|9471.1|9484.1|9478.1|9453.1|9447.1|384
1590599100000|2020-05-27 17:05:00|9476.1|9470.1|9471.1|9465.1|9482.1|9476.1|9468.1|9462.1|345
1590599400000|2020-05-27 17:10:00|9475.1|9469.1|9472.1|9466.1|9476.1|9470.1|9469.1|9463.1|150
1590599700000|2020-05-27 17:15:00|9473.1|9467.1|9480.1|9474.1|9480.1|9474.1|9468.1|9462.1|78
1590600000000|2020-05-27 17:20:00|9481.1|9475.1|9472.1|9466.1|9481.1|9475.1|9472.1|9466.1|92
1590600300000|2020-05-27 17:25:00|9473.1|9467.1|9458.1|9452.1|9475.1|9469.1|9457.1|9451.1|104
1590600600000|2020-05-27 17:30:00|9460.1|9454.1|9454.1|9448.1|9462.1|9456.1|9451.1|9445.1|153
1590600900000|2020-05-27 17:35:00|9456.1|9450.1|9476.1|9470.1|9476.1|9470.1|9452.1|9446.1|246
1590601200000|2020-05-27 17:40:00|9475.1|9469.1|9477.1|9471.1|9488.1|9482.1|9475.1|9469.1|154
1590601500000|2020-05-27 17:45:00|9475.1|9469.1|9493.1|9487.1|9493.1|9487.1|9470.1|9464.1|162
1590601800000|2020-05-27 17:50:00|9494.1|9488.1|9497.1|9491.1|9499.1|9493.1|9493.1|9487.1|180
1590602100000|2020-05-27 17:55:00|9496.1|9490.1|9492.1|9486.1|9497.1|9491.1|9492.1|9486.1|81
1590602400000|2020-05-27 18:00:00|9493.1|9487.1|9508.1|9502.1|9512.1|9506.1|9493.1|9487.1|126
1590602700000|2020-05-27 18:05:00|9507.1|9501.1|9501.1|9495.1|9507.1|9501.1|9496.1|9490.1|41
1590603000000|2020-05-27 18:10:00|9502.1|9496.1|9505.1|9499.1|9512.1|9506.1|9502.1|9496.1|85
1590603300000|2020-05-27 18:15:00|9504.1|9498.1|9503.1|9497.1|9504.1|9498.1|9497.1|9491.1|63
1590603600000|2020-05-27 18:20:00|9501.1|9495.1|9495.1|9489.1|9501.1|9495.1|9494.1|9488.1|28
1590603900000|2020-05-27 18:25:00|9494.1|9488.1|9494.1|9488.1|9497.1|9491.1|9493.1|9487.1|41
1590604200000|2020-05-27 18:30:00|9495.1|9489.1|9492.1|9486.1|9497.1|9491.1|9492.1|9486.1|169
1590604500000|2020-05-27 18:35:00|9493.1|9487.1|9497.1|9491.1|9499.1|9493.1|9487.1|9481.1|112
1590604800000|2020-05-27 18:40:00|9498.1|9492.1|9497.1|9491.1|9500.1|9494.1|9494.1|9488.1|154
1590605100000|2020-05-27 18:45:00|9499.1|9493.1|9503.1|9497.1|9503.1|9497.1|9497.1|9491.1|170
1590605400000|2020-05-27 18:50:00|9502.1|9496.1|9502.1|9496.1|9503.1|9497.1|9499.1|9493.1|127
1590605700000|2020-05-27 18:55:00|9503.1|9497.1|9518.4|9495|9518.4|9505.1|9502.1|9495|115
1590606000000|2020-05-27 19:00:00|9518.5|9495.1|9516|9492.6|9519.1|9495.7|9514.9|9491.5|0
1590606300000|2020-05-27 19:05:00|9516.1|9492.7|9513.5|9490.1|9518.4|9495|9511.3|9487.9|0
1590606600000|2020-05-27 19:10:00|9513.4|9490|9521.4|9498|9522.2|9498.8|9512.1|9488.7|0
1590606900000|2020-05-27 19:15:00|9521.3|9497.9|9519.9|9496.5|9521.4|9498|9511.7|9488.3|0
1590607200000|2020-05-27 19:20:00|9519.8|9496.4|9518.5|9495.1|9520.4|9497|9515.6|9492.2|0
1590607500000|2020-05-27 19:25:00|9518.4|9495|9522.2|9498.8|9522.3|9498.9|9515.8|9492.4|0
1590607800000|2020-05-27 19:30:00|9522.1|9498.7|9510.1|9486.7|9522.1|9498.7|9509.1|9485.7|0
1590608100000|2020-05-27 19:35:00|9510.2|9486.8|9520.1|9496.7|9520.5|9497.1|9508.2|9484.8|0
1590608400000|2020-05-27 19:40:00|9520|9496.6|9526.1|9502.7|9527.7|9504.3|9518.4|9495|0
1590608700000|2020-05-27 19:45:00|9526.3|9502.9|9528.7|9505.3|9530.1|9506.7|9524.1|9500.7|0
1590609000000|2020-05-27 19:50:00|9528.6|9505.2|9530.8|9507.4|9534.4|9511|9527.9|9504.5|0
1590609300000|2020-05-27 19:55:00|9530.7|9507.3|9536.5|9513.1|9537|9513.6|9530.6|9507.2|0
1590609600000|2020-05-27 20:00:00|9535.9|9512.5|9537.5|9514.1|9538.6|9515.2|9528.3|9504.9|0
1590609900000|2020-05-27 20:05:00|9539.2|9515.8|9537.5|9514.1|9541.3|9517.9|9537.5|9514.1|0
1590610200000|2020-05-27 20:10:00|9538.1|9514.7|9545.8|9522.4|9547|9523.6|9536.5|9513.1|0
1590610500000|2020-05-27 20:15:00|9545.9|9522.5|9546|9522.6|9546.2|9522.8|9544.9|9521.5|0
1590610800000|2020-05-27 20:20:00|9545.8|9522.4|9545.6|9522.2|9546|9522.6|9545.6|9522.2|0
1590611100000|2020-05-27 20:25:00|9545.5|9522.1|9544.8|9521.4|9545.7|9522.3|9544.6|9521.2|0
1590611400000|2020-05-27 20:30:00|9544.3|9520.9|9550.9|9527.5|9552.5|9529.1|9544.3|9520.9|0
1590611700000|2020-05-27 20:35:00|9551.4|9528|9548.7|9525.3|9553.6|9530.2|9547.1|9523.7|0
1590612000000|2020-05-27 20:40:00|9548.2|9524.8|9546.6|9523.2|9549.3|9525.9|9546.1|9522.7|0
1590612300000|2020-05-27 20:45:00|9546.1|9522.7|9522.2|9498.8|9547.2|9523.8|9521.1|9497.7|0
1590612600000|2020-05-27 20:50:00|9521.6|9498.2|9508.2|9484.8|9523.2|9499.8|9506.1|9482.7|0
1590612900000|2020-05-27 20:55:00|9507.7|9484.3|9507|9483.6|9508.8|9485.4|9506.6|9483.2|0
1590613200000|2020-05-27 21:00:00|9506.9|9483.5|9511.5|9488.1|9511.5|9488.1|9506.3|9482.9|0
1590613500000|2020-05-27 21:05:00|9511.7|9488.3|9511.7|9488.3|9513.2|9489.8|9511.4|9488|0
1590613800000|2020-05-27 21:10:00|9511.9|9488.5|9512.3|9488.9|9513.4|9490|9511.9|9488.5|0
1590614100000|2020-05-27 21:15:00|9512.6|9489.2|9509.8|9486.4|9512.7|9489.3|9509.8|9486.4|0
1590614400000|2020-05-27 21:20:00|9509.6|9486.2|9508.3|9484.9|9510|9486.6|9507.8|9484.4|0
1590614700000|2020-05-27 21:25:00|9507.6|9484.2|9509.5|9486.1|9509.5|9486.1|9506.9|9483.5|0
1590615000000|2020-05-27 21:30:00|9508.5|9485.1|9509.6|9486.2|9510.1|9486.7|9508.1|9484.7|0
1590615300000|2020-05-27 21:35:00|9509.7|9486.3|9509.5|9486.1|9510.2|9486.8|9509.5|9486.1|0
1590615600000|2020-05-27 21:40:00|9509.6|9486.2|9509.5|9486.1|9509.6|9486.2|9509.2|9485.8|0
1590615900000|2020-05-27 21:45:00|9509.1|9485.7|9509.6|9486.2|9510.1|9486.7|9508.5|9485.1|0
1590616200000|2020-05-27 21:50:00|9510|9486.6|9508.7|9485.3|9510.3|9486.9|9508.1|9484.7|0
1590616500000|2020-05-27 21:55:00|9508.9|9485.5|9508.2|9484.8|9510.7|9487.3|9507.2|9483.8|0
1590616800000|2020-05-27 22:00:00|9508.9|9485.5|9517|9493.6|9521.4|9498|9504.6|9481.2|0
1590617100000|2020-05-27 22:05:00|9517.6|9494.2|9515.4|9492|9517.6|9494.2|9513.8|9490.4|0
1590617400000|2020-05-27 22:10:00|9515.1|9491.7|9514.8|9491.4|9515.4|9492|9512.1|9488.7|0
1590617700000|2020-05-27 22:15:00|9515.4|9492|9514.3|9490.9|9520.3|9496.9|9513.2|9489.8|0
1590618000000|2020-05-27 22:20:00|9513.8|9490.4|9514.8|9491.4|9516.5|9493.1|9513.2|9489.8|0
1590618300000|2020-05-27 22:25:00|9514.6|9491.2|9511.6|9488.2|9514.6|9491.2|9511|9487.6|0
1590618600000|2020-05-27 22:30:00|9512.1|9488.7|9512.1|9488.7|9512.7|9489.3|9510|9486.6|0
1590618900000|2020-05-27 22:35:00|9511.6|9488.2|9528.2|9504.8|9528.8|9505.4|9510.5|9487.1|0
1590619200000|2020-05-27 22:40:00|9527.9|9504.5|9539.8|9516.4|9542.6|9519.2|9527.7|9504.3|0
1590619500000|2020-05-27 22:45:00|9539.3|9515.9|9543.1|9519.7|9543.6|9520.2|9538.2|9514.8|0
1590619800000|2020-05-27 22:50:00|9543.4|9520|9541.3|9517.9|9543.6|9520.2|9532.6|9509.2|0
1590620100000|2020-05-27 22:55:00|9541.5|9518.1|9539.1|9515.7|9541.8|9518.4|9538|9514.6|0
1590620400000|2020-05-27 23:00:00|9539.6|9516.2|9539.6|9516.2|9541.8|9518.4|9539.1|9515.7|0
1590620700000|2020-05-27 23:05:00|9539.1|9515.7|9543.4|9520|9544|9520.6|9539.1|9515.7|0
1590621000000|2020-05-27 23:10:00|9544|9520.6|9542.3|9518.9|9544|9520.6|9541.8|9518.4|0
1590621300000|2020-05-27 23:15:00|9542.9|9519.5|9536.1|9512.7|9543.4|9520|9536.1|9512.7|0
1590621600000|2020-05-27 23:20:00|9536.7|9513.3|9547|9523.6|9547.6|9524.2|9534.5|9511.1|0
1590621900000|2020-05-27 23:25:00|9546.5|9523.1|9546.5|9523.1|9549.2|9525.8|9546.2|9522.8|0
1590622200000|2020-05-27 23:30:00|9546.8|9523.4|9545.9|9522.5|9548.1|9524.7|9544.9|9521.5|0
1590622500000|2020-05-27 23:35:00|9545.7|9522.3|9543.8|9520.4|9546.5|9523.1|9543.8|9520.4|0
1590622800000|2020-05-27 23:40:00|9544|9520.6|9541.6|9518.2|9544.3|9520.9|9540|9516.6|0
1590623100000|2020-05-27 23:45:00|9541.3|9517.9|9545.9|9522.5|9545.9|9522.5|9541.1|9517.7|0
1590623400000|2020-05-27 23:50:00|9545.4|9522|9550.8|9527.4|9551.4|9528|9544.9|9521.5|0
1590623700000|2020-05-27 23:55:00|9550.3|9526.9|9559|9535.6|9559.8|9536.4|9549.8|9526.4|0
1590624000000|2020-05-28 00:00:00|9558.4|9535|9554.6|9531.2|9558.7|9535.3|9552.5|9529.1|0
1590624300000|2020-05-28 00:05:00|9555.2|9531.8|9566.7|9543.3|9572|9548.6|9554.6|9531.2|0
1590624600000|2020-05-28 00:10:00|9567.3|9543.9|9564.8|9541.4|9570.2|9546.8|9564.5|9541.1|0
1590624900000|2020-05-28 00:15:00|9564.5|9541.1|9561.8|9538.4|9565.1|9541.7|9559.5|9536.1|0
1590625200000|2020-05-28 00:20:00|9561.7|9538.3|9565.5|9542.1|9565.8|9542.4|9561.5|9538.1|0
1590625500000|2020-05-28 00:25:00|9565.7|9542.3|9568.9|9545.5|9571|9547.6|9561.9|9538.5|0
1590625800000|2020-05-28 00:30:00|9569|9545.6|9567|9543.6|9573.1|9549.7|9567|9543.6|0
1590626100000|2020-05-28 00:35:00|9567.8|9544.4|9573.2|9549.8|9575|9551.6|9566.5|9543.1|0
1590626400000|2020-05-28 00:40:00|9573|9549.6|9579.9|9556.5|9583.6|9560.2|9572.9|9549.5|0
1590626700000|2020-05-28 00:45:00|9579.6|9556.2|9581.8|9558.4|9582.1|9558.7|9567.8|9544.4|0
1590627000000|2020-05-28 00:50:00|9582.1|9558.7|9571.3|9547.9|9582.1|9558.7|9569.7|9546.3|0
1590627300000|2020-05-28 00:55:00|9571|9547.6|9571|9547.6|9573.4|9550|9565.8|9542.4|0
1590627600000|2020-05-28 01:00:00|9569.5|9546.1|9586.8|9563.4|9587.3|9563.9|9569.2|9545.8|0
1590627900000|2020-05-28 01:05:00|9586.9|9563.5|9597.3|9573.9|9597.3|9573.9|9584.9|9561.5|0
1590628200000|2020-05-28 01:10:00|9597.1|9573.7|9599.1|9575.7|9605.1|9581.7|9594.4|9571|0
1590628500000|2020-05-28 01:15:00|9598|9574.6|9580.4|9574.4|9598.3|9585.4|9555.4|9549.4|4298
1590628800000|2020-05-28 01:20:00|9579.4|9573.4|9575.4|9569.4|9581.4|9575.4|9571.4|9565.4|1401
1590629100000|2020-05-28 01:25:00|9574.4|9568.4|9595.4|9589.4|9596.4|9590.4|9572.4|9566.4|1004
1590629400000|2020-05-28 01:30:00|9590.4|9584.4|9660.4|9654.4|9665.4|9659.4|9580.4|9574.4|3561
1590629700000|2020-05-28 01:35:00|9662.4|9656.4|9648.4|9642.4|9694.4|9688.4|9648.4|9642.4|3033
1590630000000|2020-05-28 01:40:00|9649.4|9643.4|9667.4|9661.4|9678.4|9672.4|9647.4|9641.4|2242
1590630300000|2020-05-28 01:45:00|9666.4|9660.4|9641.4|9635.4|9674.4|9668.4|9638.4|9632.4|2202
1590630600000|2020-05-28 01:50:00|9638.4|9632.4|9681.4|9675.4|9688.4|9682.4|9638.4|9632.4|1944
1590630900000|2020-05-28 01:55:00|9682.4|9676.4|9645.4|9639.4|9685.4|9679.4|9641.4|9635.4|1625
1590631200000|2020-05-28 02:00:00|9643.4|9637.4|9641.4|9635.4|9652.4|9646.4|9628.4|9622.4|1455
1590631500000|2020-05-28 02:05:00|9638.4|9632.4|9635.4|9629.4|9648.4|9642.4|9630.4|9624.4|978
1590631800000|2020-05-28 02:10:00|9634.4|9628.4|9653.4|9647.4|9668.4|9662.4|9634.4|9628.4|1325
1590632100000|2020-05-28 02:15:00|9652.4|9646.4|9671.4|9665.4|9672.4|9666.4|9646.4|9640.4|1211
1590632400000|2020-05-28 02:20:00|9670.4|9664.4|9649.4|9643.4|9678.4|9672.4|9649.4|9643.4|1134
1590632700000|2020-05-28 02:25:00|9648.4|9642.4|9641.4|9635.4|9652.4|9646.4|9636.4|9630.4|932
1590633000000|2020-05-28 02:30:00|9640.4|9634.4|9630.4|9624.4|9646.4|9640.4|9628.4|9622.4|916
1590633300000|2020-05-28 02:35:00|9628.4|9622.4|9609.4|9603.4|9639.4|9633.4|9607.4|9601.4|916
1590633600000|2020-05-28 02:40:00|9607.4|9601.4|9614.4|9608.4|9615.4|9609.4|9591.4|9585.4|1368
1590633900000|2020-05-28 02:45:00|9613.4|9607.4|9612.4|9606.4|9620.4|9614.4|9606.4|9600.4|997
1590634200000|2020-05-28 02:50:00|9611.4|9605.4|9608.4|9602.4|9615.4|9609.4|9599.4|9593.4|576
1590634500000|2020-05-28 02:55:00|9607.4|9601.4|9602.4|9596.4|9617.4|9611.4|9598.4|9592.4|564
1590634800000|2020-05-28 03:00:00|9603.4|9597.4|9604.4|9598.4|9607.4|9601.4|9598.4|9592.4|912
1590635100000|2020-05-28 03:05:00|9603.4|9597.4|9609.4|9603.4|9609.4|9603.4|9592.4|9586.4|1160
1590635400000|2020-05-28 03:10:00|9608.4|9602.4|9599.4|9593.4|9609.4|9603.4|9596.4|9590.4|910
1590635700000|2020-05-28 03:15:00|9598.4|9592.4|9595.4|9589.4|9606.4|9600.4|9593.4|9587.4|970
1590636000000|2020-05-28 03:20:00|9594.4|9588.4|9573.4|9567.4|9598.4|9592.4|9572.4|9566.4|1604
1590636300000|2020-05-28 03:25:00|9574.4|9568.4|9564.4|9558.4|9578.4|9572.4|9560.4|9554.4|921
1590636600000|2020-05-28 03:30:00|9563.4|9557.4|9531.4|9525.4|9567.4|9561.4|9529.4|9523.4|2352
1590636900000|2020-05-28 03:35:00|9532.4|9526.4|9514.4|9508.4|9535.4|9529.4|9509.4|9503.4|2706
1590637200000|2020-05-28 03:40:00|9513.4|9507.4|9527.4|9521.4|9532.4|9526.4|9503.4|9497.4|2069
1590637500000|2020-05-28 03:45:00|9528.4|9522.4|9535.4|9529.4|9542.4|9536.4|9522.4|9516.4|1476
1590637800000|2020-05-28 03:50:00|9534.4|9528.4|9513.4|9507.4|9534.4|9528.4|9509.4|9503.4|761
1590638100000|2020-05-28 03:55:00|9512.4|9506.4|9490.4|9484.4|9513.4|9507.4|9488.4|9482.4|1179
1590638400000|2020-05-28 04:00:00|9510|9486.6|9507.1|9483.7|9514.4|9491|9505.6|9482.2|1
1590638700000|2020-05-28 04:05:00|9507.4|9484|9520.4|9497|9520.6|9497.2|9507.2|9483.8|0
1590639000000|2020-05-28 04:10:00|9520.5|9497.1|9526.2|9502.8|9528.4|9505|9520.4|9497|0
1590639300000|2020-05-28 04:15:00|9526.4|9503|9510|9486.6|9526.7|9503.3|9510|9486.6|0
1590639600000|2020-05-28 04:20:00|9508.5|9485.1|9505.5|9482.1|9512.1|9488.7|9502.9|9479.5|0
1590639900000|2020-05-28 04:25:00|9505.7|9482.3|9490.4|9467|9506.6|9483.2|9487.7|9464.3|0
1590640200000|2020-05-28 04:30:00|9490.6|9467.2|9502.1|9478.7|9502.8|9479.4|9488|9464.6|0
1590640500000|2020-05-28 04:35:00|9502.3|9478.9|9516.5|9493.1|9516.5|9493.1|9499.9|9476.5|0
1590640800000|2020-05-28 04:40:00|9516.2|9492.8|9523|9499.6|9523|9499.6|9513|9489.6|0
1590641100000|2020-05-28 04:45:00|9522.8|9499.4|9510.8|9487.4|9522.8|9499.4|9506.6|9483.2|0
1590641400000|2020-05-28 04:50:00|9511.6|9488.2|9496.1|9472.7|9516.6|9493.2|9495.6|9472.2|0
1590641700000|2020-05-28 04:55:00|9495.8|9472.4|9496.6|9473.2|9496.6|9473.2|9493.8|9470.4|0
1590642000000|2020-05-28 05:00:00|9496.9|9473.5|9489.4|9483.4|9496.9|9487.4|9444.4|9438.4|3973
1590642300000|2020-05-28 05:05:00|9488.4|9482.4|9494.4|9488.4|9512.4|9506.4|9481.4|9475.4|2123
1590642600000|2020-05-28 05:10:00|9495.4|9489.4|9525.4|9519.4|9530.4|9524.4|9489.4|9483.4|1881
1590642900000|2020-05-28 05:15:00|9527.4|9521.4|9509.4|9503.4|9527.4|9521.4|9505.4|9499.4|1147
1590643200000|2020-05-28 05:20:00|9510.4|9504.4|9525.4|9519.4|9527.4|9521.4|9505.4|9499.4|1017
1590643500000|2020-05-28 05:25:00|9524.4|9518.4|9557.4|9551.4|9557.4|9551.4|9522.4|9516.4|1329
1590643800000|2020-05-28 05:30:00|9558.4|9552.4|9534.4|9528.4|9564.4|9558.4|9529.4|9523.4|1431
1590644100000|2020-05-28 05:35:00|9533.4|9527.4|9536.4|9530.4|9539.4|9533.4|9531.4|9525.4|1057
1590644400000|2020-05-28 05:40:00|9534.4|9528.4|9521.4|9515.4|9544.4|9538.4|9521.4|9515.4|785
1590644700000|2020-05-28 05:45:00|9522.4|9516.4|9524.4|9518.4|9532.4|9526.4|9521.4|9515.4|737
1590645000000|2020-05-28 05:50:00|9525.4|9519.4|9517.4|9511.4|9529.4|9523.4|9517.4|9511.4|675
1590645300000|2020-05-28 05:55:00|9516.4|9510.4|9537.4|9531.4|9537.4|9531.4|9514.4|9508.4|886
1590645600000|2020-05-28 06:00:00|9536.4|9530.4|9556.4|9550.4|9557.4|9551.4|9527.4|9521.4|1231
1590645900000|2020-05-28 06:05:00|9555.4|9549.4|9601.4|9595.4|9606.4|9600.4|9552.4|9546.4|3090
1590646200000|2020-05-28 06:10:00|9600.4|9594.4|9609.4|9603.4|9616.4|9610.4|9593.4|9587.4|1905
1590646500000|2020-05-28 06:15:00|9608.4|9602.4|9631.4|9625.4|9648.4|9642.4|9608.4|9602.4|2809
1590646800000|2020-05-28 06:20:00|9632.4|9626.4|9632.4|9626.4|9650.4|9644.4|9625.4|9619.4|2147
1590647100000|2020-05-28 06:25:00|9631.4|9625.4|9632.4|9626.4|9643.4|9637.4|9626.4|9620.4|911
1590647400000|2020-05-28 06:30:00|9634.4|9628.4|9624.4|9618.4|9639.4|9633.4|9616.4|9610.4|1061
1590647700000|2020-05-28 06:35:00|9625.4|9619.4|9609.4|9603.4|9626.4|9620.4|9604.4|9598.4|1089
1590648000000|2020-05-28 06:40:00|9608.4|9602.4|9596.4|9590.4|9609.4|9603.4|9596.4|9590.4|700
1590648300000|2020-05-28 06:45:00|9595.4|9589.4|9573.4|9567.4|9599.4|9593.4|9569.4|9563.4|1680
1590648600000|2020-05-28 06:50:00|9572.4|9566.4|9576.4|9570.4|9582.4|9576.4|9570.4|9564.4|986
1590648900000|2020-05-28 06:55:00|9575.4|9569.4|9577.4|9571.4|9583.4|9577.4|9569.4|9563.4|696
1590649200000|2020-05-28 07:00:00|9578.4|9572.4|9575.4|9569.4|9583.4|9577.4|9568.4|9562.4|1079
1590649500000|2020-05-28 07:05:00|9576.4|9570.4|9547.4|9541.4|9577.4|9571.4|9546.4|9540.4|1824
1590649800000|2020-05-28 07:10:00|9549.4|9543.4|9563.4|9557.4|9563.4|9557.4|9534.4|9528.4|1527
1590650100000|2020-05-28 07:15:00|9564.4|9558.4|9561.4|9555.4|9565.4|9559.4|9544.4|9538.4|1618
1590650400000|2020-05-28 07:20:00|9564.4|9558.4|9593.4|9587.4|9593.4|9587.4|9554.4|9548.4|2713
1590650700000|2020-05-28 07:25:00|9594.4|9588.4|9595.4|9589.4|9598.4|9592.4|9583.4|9577.4|1076
1590651000000|2020-05-28 07:30:00|9593.4|9587.4|9578.4|9572.4|9597.4|9591.4|9574.4|9568.4|1172
1590651300000|2020-05-28 07:35:00|9579.4|9573.4|9577.4|9571.4|9587.4|9581.4|9568.4|9562.4|880
1590651600000|2020-05-28 07:40:00|9576.4|9570.4|9577.4|9571.4|9583.4|9577.4|9572.4|9566.4|634
1590651900000|2020-05-28 07:45:00|9578.4|9572.4|9590.4|9584.4|9590.4|9584.4|9577.4|9571.4|1493
1590652200000|2020-05-28 07:50:00|9589.4|9583.4|9587.4|9581.4|9594.4|9588.4|9580.4|9574.4|1065
1590652500000|2020-05-28 07:55:00|9586.4|9580.4|9579.4|9573.4|9593.4|9587.4|9576.4|9570.4|1508
1590652800000|2020-05-28 08:00:00|9580.4|9574.4|9591.4|9585.4|9601.4|9595.4|9578.4|9572.4|1640
1590653100000|2020-05-28 08:05:00|9590.4|9584.4|9570.4|9564.4|9591.4|9585.4|9561.4|9555.4|2437
1590653400000|2020-05-28 08:10:00|9571.4|9565.4|9579.4|9573.4|9581.4|9575.4|9566.4|9560.4|1298
1590653700000|2020-05-28 08:15:00|9602.4|9596.4|9587.4|9581.4|9604.4|9598.4|9584.4|9578.4|1565
1590654000000|2020-05-28 08:20:00|9589.4|9583.4|9577.4|9571.4|9590.4|9584.4|9574.4|9568.4|633
1590654300000|2020-05-28 08:25:00|9578.4|9572.4|9572.4|9566.4|9583.4|9577.4|9572.4|9566.4|1056
1590654600000|2020-05-28 08:30:00|9589|9565.6|9579.6|9556.2|9589.6|9566.2|9574.9|9551.5|2
1590654900000|2020-05-28 08:35:00|9579.4|9556|9591.1|9567.7|9592.8|9569.4|9577.8|9554.4|0
1590655200000|2020-05-28 08:40:00|9591|9567.6|9592.2|9568.8|9596.2|9572.8|9585.8|9562.4|0
1590655500000|2020-05-28 08:45:00|9592.5|9569.1|9586.5|9563.1|9596.4|9573|9586.5|9563.1|0
1590655800000|2020-05-28 08:50:00|9586.7|9563.3|9576.9|9553.5|9587.6|9564.2|9571.2|9547.8|0
1590656100000|2020-05-28 08:55:00|9576.8|9553.4|9584.7|9561.3|9585.5|9562.1|9574.3|9550.9|0
1590656400000|2020-05-28 09:00:00|9585|9561.6|9586.5|9563.1|9587.1|9563.7|9579.7|9556.3|0
1590656700000|2020-05-28 09:05:00|9587.3|9563.9|9584.1|9560.7|9591.4|9568|9578.9|9555.5|0
1590657000000|2020-05-28 09:10:00|9584.2|9560.8|9594.3|9570.9|9596.6|9573.2|9583.3|9559.9|0
1590657300000|2020-05-28 09:15:00|9594.8|9571.4|9588.9|9582.9|9599.4|9593.4|9583.4|9571.4|235
1590657600000|2020-05-28 09:20:00|9589.4|9583.4|9592.4|9586.4|9597.4|9591.4|9585.9|9579.9|126
1590657900000|2020-05-28 09:25:00|9591.9|9585.9|9575.4|9569.4|9592.4|9586.4|9575.4|9569.4|117
1590658200000|2020-05-28 09:30:00|9575.9|9569.9|9575.9|9569.9|9581.4|9575.4|9574.4|9568.4|301
1590658500000|2020-05-28 09:35:00|9575.4|9569.4|9570.9|9564.9|9576.9|9570.9|9562.9|9556.9|242
1590658800000|2020-05-28 09:40:00|9571.4|9565.4|9567.4|9561.4|9571.4|9565.4|9566.4|9560.4|72
1590659100000|2020-05-28 09:45:00|9567.9|9561.9|9566.9|9560.9|9573.4|9567.4|9563.4|9557.4|207
1590659400000|2020-05-28 09:50:00|9567.4|9561.4|9555.4|9549.4|9567.9|9561.9|9542.9|9536.9|301
1590659700000|2020-05-28 09:55:00|9554.9|9548.9|9553.9|9547.9|9562.9|9556.9|9553.9|9547.9|103
1590660000000|2020-05-28 10:00:00|9554.4|9548.4|9555.4|9549.4|9562.9|9556.9|9550.4|9544.4|110
1590660300000|2020-05-28 10:05:00|9554.9|9548.9|9553.9|9547.9|9559.4|9553.4|9551.9|9545.9|185
1590660600000|2020-05-28 10:10:00|9553.4|9547.4|9544.9|9538.9|9553.4|9547.4|9542.9|9536.9|131
1590660900000|2020-05-28 10:15:00|9545.4|9539.4|9543.4|9537.4|9552.4|9546.4|9539.9|9533.9|86
1590661200000|2020-05-28 10:20:00|9542.9|9536.9|9545.9|9539.9|9549.9|9543.9|9537.9|9531.9|92
1590661500000|2020-05-28 10:25:00|9546.4|9540.4|9555.9|9549.9|9556.4|9550.4|9546.4|9540.4|53
1590661800000|2020-05-28 10:30:00|9555.4|9549.4|9552.9|9546.9|9558.4|9552.4|9552.9|9546.9|106
1590662100000|2020-05-28 10:35:00|9552.4|9546.4|9552.4|9546.4|9556.9|9550.9|9549.9|9543.9|143
1590662400000|2020-05-28 10:40:00|9551.9|9545.9|9548.9|9542.9|9553.4|9547.4|9541.9|9535.9|145
1590662700000|2020-05-28 10:45:00|9548.4|9542.4|9553.9|9547.9|9559.9|9553.9|9548.4|9542.4|88
1590663000000|2020-05-28 10:50:00|9554.4|9548.4|9555.4|9549.4|9558.9|9552.9|9550.4|9544.4|139
1590663300000|2020-05-28 10:55:00|9555.9|9549.9|9553.4|9547.4|9557.4|9551.4|9550.9|9544.9|36
1590663600000|2020-05-28 11:00:00|9553.9|9547.9|9549.9|9543.9|9555.4|9549.4|9546.4|9540.4|47
1590663900000|2020-05-28 11:05:00|9550.4|9544.4|9551.4|9545.4|9560.9|9554.9|9548.9|9542.9|76
1590664200000|2020-05-28 11:10:00|9551.9|9545.9|9549.9|9543.9|9554.4|9548.4|9545.9|9539.9|88
1590664500000|2020-05-28 11:15:00|9550.4|9544.4|9547.4|9541.4|9553.4|9547.4|9544.4|9538.4|49
1590664800000|2020-05-28 11:20:00|9546.9|9540.9|9551.4|9545.4|9553.9|9547.9|9545.9|9539.9|29
1590665100000|2020-05-28 11:25:00|9550.9|9544.9|9556.9|9550.9|9561.4|9555.4|9550.4|9544.4|91
1590665400000|2020-05-28 11:30:00|9557.4|9551.4|9567.4|9561.4|9569.9|9563.9|9555.9|9549.9|88
1590665700000|2020-05-28 11:35:00|9567.9|9561.9|9565.4|9559.4|9568.9|9562.9|9564.9|9558.9|27
1590666000000|2020-05-28 11:40:00|9565.9|9559.9|9567.9|9561.9|9570.9|9564.9|9564.4|9558.4|86
1590666300000|2020-05-28 11:45:00|9568.9|9562.9|9568.9|9562.9|9571.4|9565.4|9564.9|9558.9|70
1590666600000|2020-05-28 11:50:00|9569.4|9563.4|9574.9|9568.9|9577.9|9571.9|9568.4|9562.4|64
1590666900000|2020-05-28 11:55:00|9574.4|9568.4|9568.9|9562.9|9575.4|9569.4|9567.9|9561.9|39
1590667200000|2020-05-28 12:00:00|9569.4|9563.4|9569.4|9563.4|9570.9|9564.9|9564.4|9558.4|231
1590667500000|2020-05-28 12:05:00|9569.9|9563.9|9564.9|9558.9|9570.4|9564.4|9563.9|9557.9|14
1590667800000|2020-05-28 12:10:00|9564.4|9558.4|9575.4|9569.4|9575.4|9569.4|9560.9|9554.9|18
1590668100000|2020-05-28 12:15:00|9574.9|9568.9|9572.4|9566.4|9577.4|9571.4|9571.4|9565.4|83
1590668400000|2020-05-28 12:20:00|9571.9|9565.9|9573.9|9567.9|9575.9|9569.9|9568.4|9562.4|96
1590668700000|2020-05-28 12:25:00|9573.4|9567.4|9572.4|9566.4|9575.4|9569.4|9568.9|9562.9|60
1590669000000|2020-05-28 12:30:00|9572.9|9566.9|9579.4|9573.4|9579.9|9573.9|9568.9|9562.9|69
1590669300000|2020-05-28 12:35:00|9578.9|9572.9|9578.4|9572.4|9587.9|9581.9|9574.9|9568.9|179
1590669600000|2020-05-28 12:40:00|9577.9|9571.9|9575.4|9569.4|9580.9|9574.9|9572.9|9566.9|87
1590669900000|2020-05-28 12:45:00|9575.9|9569.9|9579.4|9573.4|9581.9|9575.9|9571.4|9565.4|131
1590670200000|2020-05-28 12:50:00|9578.9|9572.9|9585.9|9579.9|9587.9|9581.9|9578.4|9572.4|39
1590670500000|2020-05-28 12:55:00|9586.4|9580.4|9587.4|9581.4|9592.4|9586.4|9581.4|9575.4|18
1590670800000|2020-05-28 13:00:00|9587.9|9581.9|9612.4|9606.4|9617.9|9611.9|9586.9|9580.9|198
1590671100000|2020-05-28 13:05:00|9611.9|9605.9|9612.9|9606.9|9621.4|9615.4|9611.4|9605.4|160
1590671400000|2020-05-28 13:10:00|9612.4|9606.4|9616.4|9610.4|9624.4|9618.4|9611.4|9605.4|100
1590671700000|2020-05-28 13:15:00|9616.9|9610.9|9617.4|9611.4|9619.9|9613.9|9613.9|9607.9|98
1590672000000|2020-05-28 13:20:00|9617.9|9611.9|9611.9|9605.9|9619.9|9613.9|9608.9|9602.9|108
1590672300000|2020-05-28 13:25:00|9611.4|9605.4|9613.4|9607.4|9615.9|9609.9|9610.9|9604.9|26
1590672600000|2020-05-28 13:30:00|9612.9|9606.9|9602.4|9596.4|9616.4|9610.4|9588.4|9582.4|528
1590672900000|2020-05-28 13:35:00|9602.9|9596.9|9579.9|9573.9|9608.9|9602.9|9574.9|9568.9|292
1590673200000|2020-05-28 13:40:00|9579.4|9573.4|9588.4|9582.4|9593.9|9587.9|9576.9|9570.9|227
1590673500000|2020-05-28 13:45:00|9588.9|9582.9|9584.4|9578.4|9589.9|9583.9|9581.4|9575.4|149
1590673800000|2020-05-28 13:50:00|9584.9|9578.9|9591.4|9585.4|9596.4|9590.4|9581.9|9575.9|157
1590674100000|2020-05-28 13:55:00|9591.9|9585.9|9590.4|9584.4|9592.4|9586.4|9582.9|9576.9|109
1590674400000|2020-05-28 14:00:00|9589.9|9583.9|9579.4|9573.4|9590.9|9584.9|9573.4|9567.4|160
1590674700000|2020-05-28 14:05:00|9579.9|9573.9|9595.9|9589.9|9600.9|9594.9|9576.4|9570.4|293
1590675000000|2020-05-28 14:10:00|9595.4|9589.4|9593.4|9587.4|9606.9|9600.9|9592.9|9586.9|84
1590675300000|2020-05-28 14:15:00|9593.9|9587.9|9587.4|9581.4|9595.9|9589.9|9579.9|9573.9|166
1590675600000|2020-05-28 14:20:00|9587.9|9581.9|9593.4|9587.4|9599.4|9593.4|9586.4|9580.4|81
1590675900000|2020-05-28 14:25:00|9592.9|9586.9|9601.9|9595.9|9603.4|9597.4|9590.9|9584.9|61
1590676200000|2020-05-28 14:30:00|9602.9|9596.9|9602.9|9596.9|9607.9|9601.9|9594.4|9588.4|273
1590676500000|2020-05-28 14:35:00|9603.4|9597.4|9610.9|9604.9|9611.9|9605.9|9601.9|9595.9|215
1590676800000|2020-05-28 14:40:00|9611.4|9605.4|9616.9|9610.9|9618.4|9612.4|9607.9|9601.9|227
1590677100000|2020-05-28 14:45:00|9617.4|9611.4|9619.9|9613.9|9621.9|9615.9|9614.4|9608.4|195
1590677400000|2020-05-28 14:50:00|9618.9|9612.9|9618.4|9612.4|9622.9|9616.9|9612.4|9606.4|222
1590677700000|2020-05-28 14:55:00|9617.9|9611.9|9619.4|9613.4|9622.4|9616.4|9613.4|9607.4|136
1590678000000|2020-05-28 15:00:00|9620.4|9614.4|9615.4|9609.4|9621.4|9615.4|9611.4|9605.4|110
1590678300000|2020-05-28 15:05:00|9619.4|9613.4|9619.4|9613.4|9636.4|9630.4|9616.4|9610.4|208
1590678600000|2020-05-28 15:10:00|9617.4|9611.4|9629.4|9623.4|9630.4|9624.4|9615.4|9609.4|318
1590678900000|2020-05-28 15:15:00|9630.4|9624.4|9631.4|9625.4|9632.4|9626.4|9623.4|9617.4|446
1590679200000|2020-05-28 15:20:00|9630.4|9624.4|9622.4|9616.4|9631.4|9625.4|9621.4|9615.4|259
1590679500000|2020-05-28 15:25:00|9623.4|9617.4|9632.4|9626.4|9632.4|9626.4|9620.4|9614.4|359
1590679800000|2020-05-28 15:30:00|9633.4|9627.4|9621.4|9615.4|9633.4|9627.4|9621.4|9615.4|545
1590680100000|2020-05-28 15:35:00|9620.4|9614.4|9607.4|9601.4|9627.4|9621.4|9607.4|9601.4|290
1590680400000|2020-05-28 15:40:00|9606.4|9600.4|9614.4|9608.4|9615.4|9609.4|9601.4|9595.4|211
1590680700000|2020-05-28 15:45:00|9616.4|9610.4|9617.4|9611.4|9621.4|9615.4|9615.4|9609.4|75
1590681000000|2020-05-28 15:50:00|9619.4|9613.4|9620.4|9614.4|9621.4|9615.4|9616.4|9610.4|38
1590681300000|2020-05-28 15:55:00|9618.4|9612.4|9623.4|9617.4|9624.4|9618.4|9617.4|9611.4|80
1590681600000|2020-05-28 16:00:00|9622.4|9616.4|9621.4|9615.4|9628.4|9622.4|9618.4|9612.4|66
1590681900000|2020-05-28 16:05:00|9623.4|9617.4|9626.4|9620.4|9627.4|9621.4|9622.4|9616.4|45
1590682200000|2020-05-28 16:10:00|9625.4|9619.4|9622.4|9616.4|9626.4|9620.4|9622.4|9616.4|189
1590682500000|2020-05-28 16:15:00|9623.4|9617.4|9621.4|9615.4|9626.4|9620.4|9621.4|9615.4|58
1590682800000|2020-05-28 16:20:00|9622.4|9616.4|9627.4|9621.4|9627.4|9621.4|9622.4|9616.4|43
1590683100000|2020-05-28 16:25:00|9628.4|9622.4|9622.4|9616.4|9629.4|9623.4|9620.4|9614.4|82
1590683400000|2020-05-28 16:30:00|9621.4|9615.4|9629.4|9623.4|9630.4|9624.4|9619.4|9613.4|83
1590683700000|2020-05-28 16:35:00|9628.4|9622.4|9641.4|9635.4|9641.4|9635.4|9627.4|9621.4|161
1590684000000|2020-05-28 16:40:00|9642.4|9636.4|9643.4|9637.4|9647.4|9641.4|9641.4|9635.4|183
1590684300000|2020-05-28 16:45:00|9645.4|9639.4|9647.4|9641.4|9648.4|9642.4|9643.4|9637.4|154
1590684600000|2020-05-28 16:50:00|9646.4|9640.4|9646.4|9640.4|9647.4|9641.4|9643.4|9637.4|91
1590684900000|2020-05-28 16:55:00|9647.4|9641.4|9651.4|9645.4|9655.4|9649.4|9645.4|9639.4|129
1590685200000|2020-05-28 17:00:00|9650.4|9644.4|9655.4|9649.4|9657.4|9651.4|9648.4|9642.4|72
1590685500000|2020-05-28 17:05:00|9654.4|9648.4|9651.4|9645.4|9654.4|9648.4|9646.4|9640.4|103
1590685800000|2020-05-28 17:10:00|9650.4|9644.4|9648.4|9642.4|9653.4|9647.4|9647.4|9641.4|227
1590686100000|2020-05-28 17:15:00|9649.4|9643.4|9651.4|9645.4|9651.4|9645.4|9645.4|9639.4|76
1590686400000|2020-05-28 17:20:00|9652.4|9646.4|9647.4|9641.4|9653.4|9647.4|9646.4|9640.4|116
1590686700000|2020-05-28 17:25:00|9648.4|9642.4|9654.4|9648.4|9654.4|9648.4|9644.4|9638.4|114
1590687000000|2020-05-28 17:30:00|9655.4|9649.4|9651.4|9645.4|9655.4|9649.4|9649.4|9643.4|66
1590687300000|2020-05-28 17:35:00|9649.4|9643.4|9648.4|9642.4|9653.4|9647.4|9648.4|9642.4|54
1590687600000|2020-05-28 17:40:00|9649.4|9643.4|9650.4|9644.4|9650.4|9644.4|9646.4|9640.4|41
1590687900000|2020-05-28 17:45:00|9651.4|9645.4|9652.4|9646.4|9652.4|9646.4|9647.4|9641.4|108
1590688200000|2020-05-28 17:50:00|9651.4|9645.4|9649.4|9643.4|9651.4|9645.4|9645.4|9639.4|113
1590688500000|2020-05-28 17:55:00|9650.4|9644.4|9647.4|9641.4|9653.4|9647.4|9646.4|9640.4|67
1590688800000|2020-05-28 18:00:00|9646.4|9640.4|9644.4|9638.4|9649.4|9643.4|9644.4|9638.4|88
1590689100000|2020-05-28 18:05:00|9643.4|9637.4|9641.4|9635.4|9645.4|9639.4|9641.4|9635.4|90
1590689400000|2020-05-28 18:10:00|9640.4|9634.4|9641.4|9635.4|9643.4|9637.4|9638.4|9632.4|72
1590689700000|2020-05-28 18:15:00|9642.4|9636.4|9643.4|9637.4|9645.4|9639.4|9642.4|9636.4|75
1590690000000|2020-05-28 18:20:00|9642.4|9636.4|9642.4|9636.4|9647.4|9641.4|9641.4|9635.4|102
1590690300000|2020-05-28 18:25:00|9641.4|9635.4|9631.4|9625.4|9643.4|9637.4|9628.4|9622.4|201
1590690600000|2020-05-28 18:30:00|9633.4|9627.4|9632.4|9626.4|9636.4|9630.4|9626.4|9620.4|244
1590690900000|2020-05-28 18:35:00|9633.4|9627.4|9631.4|9625.4|9633.4|9627.4|9628.4|9622.4|247
1590691200000|2020-05-28 18:40:00|9632.4|9626.4|9628.4|9622.4|9632.4|9626.4|9626.4|9620.4|297
1590691500000|2020-05-28 18:45:00|9627.4|9621.4|9630.4|9624.4|9634.4|9628.4|9627.4|9621.4|319
1590691800000|2020-05-28 18:50:00|9632.4|9626.4|9631.4|9625.4|9634.4|9628.4|9631.4|9625.4|246
1590692100000|2020-05-28 18:55:00|9632.4|9626.4|9642.9|9619.5|9642.9|9630.4|9626.4|9619.4|150
1590692400000|2020-05-28 19:00:00|9642.8|9619.4|9642.3|9618.9|9645.3|9621.9|9639.1|9615.7|0
1590692700000|2020-05-28 19:05:00|9643.8|9620.4|9642.7|9619.3|9643.9|9620.5|9640.1|9616.7|0
1590693000000|2020-05-28 19:10:00|9642.8|9619.4|9650.4|9627|9650.4|9627|9638.3|9614.9|0
1590693300000|2020-05-28 19:15:00|9651.1|9627.7|9607.3|9583.9|9651.2|9627.8|9607.2|9583.8|0
1590693600000|2020-05-28 19:20:00|9607.4|9584|9603|9579.6|9614.8|9591.4|9595|9571.6|0
1590693900000|2020-05-28 19:25:00|9603.2|9579.8|9584.2|9560.8|9607.4|9584|9583.4|9560|0
1590694200000|2020-05-28 19:30:00|9584.3|9560.9|9579.5|9556.1|9591.8|9568.4|9569.5|9546.1|0
1590694500000|2020-05-28 19:35:00|9579.8|9556.4|9586.4|9563|9588.7|9565.3|9574.6|9551.2|0
1590694800000|2020-05-28 19:40:00|9586.3|9562.9|9580.7|9557.3|9586.3|9562.9|9577.3|9553.9|0
1590695100000|2020-05-28 19:45:00|9580.6|9557.2|9557.5|9534.1|9583.5|9560.1|9555.6|9532.2|0
1590695400000|2020-05-28 19:50:00|9557.8|9534.4|9556.7|9533.3|9568.8|9545.4|9545.8|9522.4|0
1590695700000|2020-05-28 19:55:00|9556.8|9533.4|9555.1|9531.7|9570.9|9547.5|9545|9521.6|0
1590696000000|2020-05-28 20:00:00|9556.7|9533.3|9576.3|9552.9|9576.3|9552.9|9556.2|9532.8|0
1590696300000|2020-05-28 20:05:00|9575.7|9552.3|9575.2|9551.8|9578.5|9555.1|9573.6|9550.2|0
1590696600000|2020-05-28 20:10:00|9575.7|9552.3|9580.9|9557.5|9582.3|9558.9|9574.1|9550.7|0
1590696900000|2020-05-28 20:15:00|9580.8|9557.4|9578.2|9554.8|9581|9557.6|9578.2|9554.8|0
1590697200000|2020-05-28 20:20:00|9578.1|9554.7|9571.4|9548|9578.1|9554.7|9571.3|9547.9|0
1590697500000|2020-05-28 20:25:00|9570.9|9547.5|9576.4|9553|9576.4|9553|9570.9|9547.5|0
1590697800000|2020-05-28 20:30:00|9578.7|9555.3|9576.8|9553.4|9579.8|9556.4|9573.8|9550.4|0
1590698100000|2020-05-28 20:35:00|9576.3|9552.9|9576.3|9552.9|9579|9555.6|9575.7|9552.3|0
1590698400000|2020-05-28 20:40:00|9576.8|9553.4|9576.3|9552.9|9577.9|9554.5|9575.2|9551.8|0
1590698700000|2020-05-28 20:45:00|9576.8|9553.4|9580|9556.6|9580.6|9557.2|9575.7|9552.3|0
1590699000000|2020-05-28 20:50:00|9580.6|9557.2|9583.3|9559.9|9584.4|9561|9580|9556.6|0
1590699300000|2020-05-28 20:55:00|9582.8|9559.4|9580.6|9557.2|9583.3|9559.9|9579.5|9556.1|0
1590699600000|2020-05-28 21:00:00|9580.9|9557.5|9580.5|9557.1|9581.9|9558.5|9580.5|9557.1|0
1590699900000|2020-05-28 21:05:00|9580.3|9556.9|9580.3|9556.9|9581.6|9558.2|9579.8|9556.4|0
1590700200000|2020-05-28 21:10:00|9581|9557.6|9580.5|9557.1|9581.2|9557.8|9580.4|9557|0
1590700500000|2020-05-28 21:15:00|9580.6|9557.2|9580.4|9557|9581.5|9558.1|9580|9556.6|0
1590700800000|2020-05-28 21:20:00|9580.5|9557.1|9580.4|9557|9580.5|9557.1|9579.8|9556.4|0
1590701100000|2020-05-28 21:25:00|9580.8|9557.4|9579.7|9556.3|9580.9|9557.5|9578.5|9555.1|0
1590701400000|2020-05-28 21:30:00|9579.3|9555.9|9578.6|9555.2|9580|9556.6|9577.9|9554.5|0
1590701700000|2020-05-28 21:35:00|9577.9|9554.5|9579|9555.6|9579|9555.6|9577.9|9554.5|0
1590702000000|2020-05-28 21:40:00|9579.9|9556.5|9579.2|9555.8|9580|9556.6|9578.6|9555.2|0
1590702300000|2020-05-28 21:45:00|9579.3|9555.9|9578.6|9555.2|9579.7|9556.3|9577.9|9554.5|0
1590702600000|2020-05-28 21:50:00|9578.2|9554.8|9577.4|9554|9578.6|9555.2|9577.4|9554|0
1590702900000|2020-05-28 21:55:00|9577.7|9554.3|9576|9552.6|9577.7|9554.3|9576|9552.6|0
1590703200000|2020-05-28 22:00:00|9577.3|9553.9|9574.3|9550.9|9580|9556.6|9572.7|9549.3|0
1590703500000|2020-05-28 22:05:00|9574.6|9551.2|9577.3|9553.9|9583.3|9559.9|9573.8|9550.4|0
1590703800000|2020-05-28 22:10:00|9577.6|9554.2|9568.7|9545.3|9577.6|9554.2|9563.7|9540.3|0
1590704100000|2020-05-28 22:15:00|9569.5|9546.1|9575.2|9551.8|9579|9555.6|9569.2|9545.8|0
1590704400000|2020-05-28 22:20:00|9575.7|9552.3|9574.6|9551.2|9576.8|9553.4|9572.5|9549.1|0
1590704700000|2020-05-28 22:25:00|9574.1|9550.7|9578.5|9555.1|9581.2|9557.8|9573|9549.6|0
1590705000000|2020-05-28 22:30:00|9578.2|9554.8|9579|9555.6|9583.4|9560|9578.2|9554.8|0
1590705300000|2020-05-28 22:35:00|9578.7|9555.3|9580.9|9557.5|9582.8|9559.4|9578.7|9555.3|0
1590705600000|2020-05-28 22:40:00|9581.2|9557.8|9580.6|9557.2|9581.7|9558.3|9577.9|9554.5|0
1590705900000|2020-05-28 22:45:00|9581.2|9557.8|9574.1|9550.7|9581.2|9557.8|9572.5|9549.1|0
1590706200000|2020-05-28 22:50:00|9573.8|9550.4|9574.8|9551.4|9576.8|9553.4|9572.5|9549.1|0
1590706500000|2020-05-28 22:55:00|9575.9|9552.5|9572.7|9549.3|9576.5|9553.1|9571|9547.6|0
1590706800000|2020-05-28 23:00:00|9572.4|9549|9575.4|9552|9575.9|9552.5|9572.1|9548.7|0
1590707100000|2020-05-28 23:05:00|9575.1|9551.7|9578.4|9555|9579.7|9556.3|9571.6|9548.2|0
1590707400000|2020-05-28 23:10:00|9578.1|9554.7|9576.5|9553.1|9579.7|9556.3|9575.4|9552|0
1590707700000|2020-05-28 23:15:00|9577|9553.6|9575.4|9552|9577|9553.6|9574.3|9550.9|0
1590708000000|2020-05-28 23:20:00|9575.6|9552.2|9572.4|9549|9576.2|9552.8|9572.1|9548.7|0
1590708300000|2020-05-28 23:25:00|9572.7|9549.3|9567.2|9543.8|9572.7|9549.3|9562.9|9539.5|0
1590708600000|2020-05-28 23:30:00|9567.8|9544.4|9562.3|9538.9|9571|9547.6|9561.8|9538.4|0
1590708900000|2020-05-28 23:35:00|9562|9538.6|9562.2|9538.8|9564.9|9541.5|9561.1|9537.7|0
1590709200000|2020-05-28 23:40:00|9562.5|9539.1|9556.6|9533.2|9564.1|9540.7|9555.3|9531.9|0
1590709500000|2020-05-28 23:45:00|9558|9534.6|9560.2|9536.8|9560.5|9537.1|9557.4|9534|0
1590709800000|2020-05-28 23:50:00|9559.9|9536.5|9561|9537.6|9561|9537.6|9556.1|9532.7|0
1590710100000|2020-05-28 23:55:00|9560.5|9537.1|9554.7|9531.3|9562.1|9538.7|9552.8|9529.4|0
1590710400000|2020-05-29 00:00:00|9555.3|9531.9|9558.3|9534.9|9559.6|9536.2|9550.9|9527.5|0
1590710700000|2020-05-29 00:05:00|9558|9534.6|9559.3|9535.9|9562.1|9538.7|9557.2|9533.8|0
1590711000000|2020-05-29 00:10:00|9559|9535.6|9547.8|9524.4|9562.3|9538.9|9545.3|9521.9|0
1590711300000|2020-05-29 00:15:00|9548|9524.6|9542.1|9518.7|9551.8|9528.4|9539.4|9516|0
1590711600000|2020-05-29 00:20:00|9542.2|9518.8|9551.3|9527.9|9552.4|9529|9542.2|9518.8|0
1590711900000|2020-05-29 00:25:00|9551.2|9527.8|9551.6|9528.2|9557.4|9534|9551.2|9527.8|0
1590712200000|2020-05-29 00:30:00|9553.1|9529.7|9547.9|9524.5|9558.7|9535.3|9547.6|9524.2|0
1590712500000|2020-05-29 00:35:00|9548.2|9524.8|9547.2|9523.8|9549.2|9525.8|9543.7|9520.3|0
1590712800000|2020-05-29 00:40:00|9547.3|9523.9|9541.1|9517.7|9552.1|9528.7|9541.1|9517.7|0
1590713100000|2020-05-29 00:45:00|9541|9517.6|9544.3|9520.9|9547.2|9523.8|9541|9517.6|0
1590713400000|2020-05-29 00:50:00|9544.4|9521|9536.5|9513.1|9545.1|9521.7|9532.8|9509.4|0
1590713700000|2020-05-29 00:55:00|9535.7|9512.3|9509.8|9486.4|9535.7|9512.3|9507.6|9484.2|0
1590714000000|2020-05-29 01:00:00|9510.6|9487.2|9527.2|9503.8|9527.2|9503.8|9508.1|9484.7|0
1590714300000|2020-05-29 01:05:00|9527.5|9504.1|9518.6|9495.2|9529.6|9506.2|9513.4|9490|0
1590714600000|2020-05-29 01:10:00|9518.4|9495|9488.8|9465.4|9520.7|9497.3|9487|9463.6|0
1590714900000|2020-05-29 01:15:00|9484.9|9461.5|9406.8|9400.8|9484.9|9476.8|9350.8|9344.8|3640
1590715200000|2020-05-29 01:20:00|9408.8|9402.8|9436.8|9430.8|9436.8|9430.8|9393.8|9387.8|2562
1590715500000|2020-05-29 01:25:00|9437.8|9431.8|9448.8|9442.8|9452.8|9446.8|9429.8|9423.8|1671
1590715800000|2020-05-29 01:30:00|9450.8|9444.8|9484.8|9478.8|9512.8|9506.8|9450.8|9444.8|3819
1590716100000|2020-05-29 01:35:00|9483.8|9477.8|9495.8|9489.8|9519.8|9513.8|9463.8|9457.8|2222
1590716400000|2020-05-29 01:40:00|9496.8|9490.8|9515.8|9509.8|9532.8|9526.8|9491.8|9485.8|1762
1590716700000|2020-05-29 01:45:00|9517.8|9511.8|9543.8|9537.8|9562.8|9556.8|9515.8|9509.8|1550
1590717000000|2020-05-29 01:50:00|9544.8|9538.8|9547.8|9541.8|9562.8|9556.8|9532.8|9526.8|1818
1590717300000|2020-05-29 01:55:00|9546.8|9540.8|9545.8|9539.8|9559.8|9553.8|9535.8|9529.8|1640
1590717600000|2020-05-29 02:00:00|9548.8|9542.8|9569.8|9563.8|9581.8|9575.8|9544.8|9538.8|2146
1590717900000|2020-05-29 02:05:00|9570.8|9564.8|9566.8|9560.8|9572.8|9566.8|9545.8|9539.8|1591
1590718200000|2020-05-29 02:10:00|9567.8|9561.8|9567.8|9561.8|9577.8|9571.8|9562.8|9556.8|1123
1590718500000|2020-05-29 02:15:00|9568.8|9562.8|9574.8|9568.8|9589.8|9583.8|9556.8|9550.8|1401
1590718800000|2020-05-29 02:20:00|9573.8|9567.8|9562.8|9556.8|9579.8|9573.8|9561.8|9555.8|1694
1590719100000|2020-05-29 02:25:00|9563.8|9557.8|9564.8|9558.8|9574.8|9568.8|9558.8|9552.8|859
1590719400000|2020-05-29 02:30:00|9565.8|9559.8|9571.8|9565.8|9585.8|9579.8|9558.8|9552.8|1280
1590719700000|2020-05-29 02:35:00|9570.8|9564.8|9583.8|9577.8|9584.8|9578.8|9563.8|9557.8|728
1590720000000|2020-05-29 02:40:00|9582.8|9576.8|9579.8|9573.8|9585.8|9579.8|9571.8|9565.8|1270
1590720300000|2020-05-29 02:45:00|9578.8|9572.8|9585.8|9579.8|9589.8|9583.8|9569.8|9563.8|1081
1590720600000|2020-05-29 02:50:00|9583.8|9577.8|9597.8|9591.8|9597.8|9591.8|9579.8|9573.8|961
1590720900000|2020-05-29 02:55:00|9598.8|9592.8|9597.8|9591.8|9607.8|9601.8|9586.8|9580.8|1657
1590721200000|2020-05-29 03:00:00|9596.8|9590.8|9586.8|9580.8|9599.8|9593.8|9584.8|9578.8|972
1590721500000|2020-05-29 03:05:00|9585.8|9579.8|9569.8|9563.8|9586.8|9580.8|9569.8|9563.8|1033
1590721800000|2020-05-29 03:10:00|9570.8|9564.8|9561.8|9555.8|9571.8|9565.8|9551.8|9545.8|1303
1590722100000|2020-05-29 03:15:00|9560.8|9554.8|9546.8|9540.8|9560.8|9554.8|9540.8|9534.8|1371
1590722400000|2020-05-29 03:20:00|9545.8|9539.8|9565.8|9559.8|9566.8|9560.8|9543.8|9537.8|1096
1590722700000|2020-05-29 03:25:00|9564.8|9558.8|9558.8|9552.8|9567.8|9561.8|9552.8|9546.8|719
1590723000000|2020-05-29 03:30:00|9557.8|9551.8|9566.8|9560.8|9569.8|9563.8|9554.8|9548.8|525
1590723300000|2020-05-29 03:35:00|9565.8|9559.8|9562.8|9556.8|9566.8|9560.8|9559.8|9553.8|390
1590723600000|2020-05-29 03:40:00|9563.8|9557.8|9558.8|9552.8|9564.8|9558.8|9556.8|9550.8|433
1590723900000|2020-05-29 03:45:00|9557.8|9551.8|9559.8|9553.8|9562.8|9556.8|9554.8|9548.8|598
1590724200000|2020-05-29 03:50:00|9558.8|9552.8|9552.8|9546.8|9559.8|9553.8|9548.8|9542.8|1028
1590724500000|2020-05-29 03:55:00|9551.8|9545.8|9560.8|9554.8|9560.8|9554.8|9548.8|9542.8|619
1590724800000|2020-05-29 04:00:00|9565.7|9542.3|9569.7|9546.3|9571.9|9548.5|9565.7|9542.3|0
1590725100000|2020-05-29 04:05:00|9570|9546.6|9568.1|9544.7|9572.6|9549.2|9567.3|9543.9|0
1590725400000|2020-05-29 04:10:00|9568|9544.6|9567.1|9543.7|9570|9546.6|9565|9541.6|0
1590725700000|2020-05-29 04:15:00|9566.8|9543.4|9560.2|9536.8|9568.1|9544.7|9557.6|9534.2|0
1590726000000|2020-05-29 04:20:00|9559.5|9536.1|9563|9539.6|9563.4|9540|9558.1|9534.7|0
1590726300000|2020-05-29 04:25:00|9563.1|9539.7|9554.1|9530.7|9564.8|9541.4|9554.1|9530.7|0
1590726600000|2020-05-29 04:30:00|9554|9530.6|9560.2|9536.8|9562.9|9539.5|9550.7|9527.3|0
1590726900000|2020-05-29 04:35:00|9560.4|9537|9565.2|9541.8|9565.8|9542.4|9557.9|9534.5|0
1590727200000|2020-05-29 04:40:00|9565.4|9542|9567.6|9544.2|9567.6|9544.2|9563.4|9540|0
1590727500000|2020-05-29 04:45:00|9567.9|9544.5|9571.3|9547.9|9572.3|9548.9|9565.5|9542.1|0
1590727800000|2020-05-29 04:50:00|9571.1|9547.7|9576.2|9552.8|9578.6|9555.2|9571|9547.6|0
1590728100000|2020-05-29 04:55:00|9576.5|9553.1|9578.6|9555.2|9580.7|9557.3|9576.2|9552.8|0
1590728400000|2020-05-29 05:00:00|9581.2|9557.8|9556.8|9550.8|9581.2|9570.8|9553.8|9547.8|1248
1590728700000|2020-05-29 05:05:00|9557.8|9551.8|9565.8|9559.8|9566.8|9560.8|9557.8|9551.8|436
1590729000000|2020-05-29 05:10:00|9566.8|9560.8|9567.8|9561.8|9578.8|9572.8|9564.8|9558.8|986
1590729300000|2020-05-29 05:15:00|9570.8|9564.8|9571.8|9565.8|9575.8|9569.8|9562.8|9556.8|585
1590729600000|2020-05-29 05:20:00|9572.8|9566.8|9576.8|9570.8|9577.8|9571.8|9572.8|9566.8|369
1590729900000|2020-05-29 05:25:00|9575.8|9569.8|9568.8|9562.8|9575.8|9569.8|9566.8|9560.8|342
1590730200000|2020-05-29 05:30:00|9569.8|9563.8|9583.8|9577.8|9583.8|9577.8|9566.8|9560.8|1012
1590730500000|2020-05-29 05:35:00|9581.8|9575.8|9585.8|9579.8|9591.8|9585.8|9577.8|9571.8|941
1590730800000|2020-05-29 05:40:00|9586.8|9580.8|9576.8|9570.8|9586.8|9580.8|9575.8|9569.8|459
1590731100000|2020-05-29 05:45:00|9575.8|9569.8|9571.8|9565.8|9578.8|9572.8|9569.8|9563.8|719
1590731400000|2020-05-29 05:50:00|9570.8|9564.8|9568.8|9562.8|9574.8|9568.8|9564.8|9558.8|967
1590731700000|2020-05-29 05:55:00|9567.8|9561.8|9556.8|9550.8|9569.8|9563.8|9554.8|9548.8|800
1590732000000|2020-05-29 06:00:00|9555.8|9549.8|9571.8|9565.8|9573.8|9567.8|9551.8|9545.8|1439
1590732300000|2020-05-29 06:05:00|9572.8|9566.8|9543.8|9537.8|9574.8|9568.8|9541.8|9535.8|1347
1590732600000|2020-05-29 06:10:00|9545.8|9539.8|9553.8|9547.8|9553.8|9547.8|9545.8|9539.8|472
1590732900000|2020-05-29 06:15:00|9552.8|9546.8|9548.8|9542.8|9557.8|9551.8|9547.8|9541.8|716
1590733200000|2020-05-29 06:20:00|9549.8|9543.8|9543.8|9537.8|9552.8|9546.8|9540.8|9534.8|1010
1590733500000|2020-05-29 06:25:00|9542.8|9536.8|9548.8|9542.8|9550.8|9544.8|9540.8|9534.8|722
1590733800000|2020-05-29 06:30:00|9547.8|9541.8|9519.8|9513.8|9548.8|9542.8|9507.8|9501.8|2136
1590734100000|2020-05-29 06:35:00|9518.8|9512.8|9523.8|9517.8|9525.8|9519.8|9512.8|9506.8|1275
1590734400000|2020-05-29 06:40:00|9522.8|9516.8|9525.8|9519.8|9529.8|9523.8|9517.8|9511.8|511
1590734700000|2020-05-29 06:45:00|9524.8|9518.8|9538.8|9532.8|9538.8|9532.8|9518.8|9512.8|681
1590735000000|2020-05-29 06:50:00|9539.8|9533.8|9553.8|9547.8|9553.8|9547.8|9534.8|9528.8|1056
1590735300000|2020-05-29 06:55:00|9554.8|9548.8|9562.8|9556.8|9562.8|9556.8|9549.8|9543.8|868
1590735600000|2020-05-29 07:00:00|9560.8|9554.8|9572.8|9566.8|9575.8|9569.8|9554.8|9548.8|1667
1590735900000|2020-05-29 07:05:00|9571.8|9565.8|9571.8|9565.8|9575.8|9569.8|9565.8|9559.8|986
1590736200000|2020-05-29 07:10:00|9572.8|9566.8|9559.8|9553.8|9575.8|9569.8|9554.8|9548.8|750
1590736500000|2020-05-29 07:15:00|9558.8|9552.8|9567.8|9561.8|9572.8|9566.8|9557.8|9551.8|672
1590736800000|2020-05-29 07:20:00|9566.8|9560.8|9575.8|9569.8|9579.8|9573.8|9565.8|9559.8|785
1590737100000|2020-05-29 07:25:00|9576.8|9570.8|9572.8|9566.8|9581.8|9575.8|9567.8|9561.8|864
1590737400000|2020-05-29 07:30:00|9573.8|9567.8|9574.8|9568.8|9579.8|9573.8|9570.8|9564.8|810
1590737700000|2020-05-29 07:35:00|9573.8|9567.8|9574.8|9568.8|9580.8|9574.8|9572.8|9566.8|955
1590738000000|2020-05-29 07:40:00|9573.8|9567.8|9568.8|9562.8|9573.8|9567.8|9556.8|9550.8|1263
1590738300000|2020-05-29 07:45:00|9569.8|9563.8|9563.8|9557.8|9575.8|9569.8|9562.8|9556.8|1037
1590738600000|2020-05-29 07:50:00|9564.8|9558.8|9571.8|9565.8|9575.8|9569.8|9561.8|9555.8|1302
1590738900000|2020-05-29 07:55:00|9570.8|9564.8|9582.8|9576.8|9584.8|9578.8|9566.8|9560.8|1721
1590739200000|2020-05-29 08:00:00|9558.4|9552.4|9552.4|9546.4|9570.4|9564.4|9551.4|9545.4|2798
1590739500000|2020-05-29 08:05:00|9551.4|9545.4|9552.4|9546.4|9555.4|9549.4|9525.4|9519.4|7744
1590739800000|2020-05-29 08:10:00|9554.4|9548.4|9611.4|9605.4|9613.4|9607.4|9551.4|9545.4|5389
1590740100000|2020-05-29 08:15:00|9610.4|9604.4|9601.4|9595.4|9627.4|9621.4|9588.4|9582.4|4933
1590740400000|2020-05-29 08:20:00|9603.4|9597.4|9590.4|9584.4|9609.4|9603.4|9580.4|9574.4|2792
1590740700000|2020-05-29 08:25:00|9591.4|9585.4|9599.4|9593.4|9611.4|9605.4|9587.4|9581.4|2969
1590741000000|2020-05-29 08:30:00|9601.5|9578.1|9612.6|9589.2|9612.6|9589.2|9597.5|9574.1|0
1590741300000|2020-05-29 08:35:00|9612.8|9589.4|9615.2|9591.8|9619.4|9596|9609|9585.6|0
1590741600000|2020-05-29 08:40:00|9615.5|9592.1|9613.9|9590.5|9615.5|9592.1|9608.6|9585.2|0
1590741900000|2020-05-29 08:45:00|9613.6|9590.2|9603.9|9580.5|9616|9592.6|9600.2|9576.8|0
1590742200000|2020-05-29 08:50:00|9604.2|9580.8|9598.4|9575|9605.6|9582.2|9598.1|9574.7|0
1590742500000|2020-05-29 08:55:00|9598.1|9574.7|9607.3|9583.9|9610.2|9586.8|9597.9|9574.5|0
1590742800000|2020-05-29 09:00:00|9607.6|9584.2|9602|9578.6|9612|9588.6|9599.9|9576.5|0
1590743100000|2020-05-29 09:05:00|9601.3|9577.9|9613.2|9589.8|9613.2|9589.8|9596.5|9573.1|0
1590743400000|2020-05-29 09:10:00|9614|9590.6|9613.7|9590.3|9616.1|9592.7|9612.2|9588.8|0
1590743700000|2020-05-29 09:15:00|9607.9|9601.9|9588.4|9582.4|9610.4|9604.4|9585.4|9579.4|691
1590744000000|2020-05-29 09:20:00|9588.9|9582.9|9603.9|9597.9|9604.9|9598.9|9586.4|9580.4|422
1590744300000|2020-05-29 09:25:00|9603.4|9597.4|9593.4|9587.4|9609.4|9603.4|9591.9|9585.9|354
1590744600000|2020-05-29 09:30:00|9592.9|9586.9|9591.4|9585.4|9595.4|9589.4|9585.9|9579.9|174
1590744900000|2020-05-29 09:35:00|9590.9|9584.9|9592.4|9586.4|9592.9|9586.9|9585.9|9579.9|76
1590745200000|2020-05-29 09:40:00|9592.9|9586.9|9590.4|9584.4|9597.9|9591.9|9587.4|9581.4|43
1590745500000|2020-05-29 09:45:00|9589.9|9583.9|9590.9|9584.9|9591.4|9585.4|9584.9|9578.9|59
1590745800000|2020-05-29 09:50:00|9591.4|9585.4|9601.9|9595.9|9605.4|9599.4|9587.4|9581.4|150
1590746100000|2020-05-29 09:55:00|9602.4|9596.4|9603.9|9597.9|9609.4|9603.4|9598.4|9592.4|130
1590746400000|2020-05-29 10:00:00|9604.4|9598.4|9606.4|9600.4|9612.9|9606.9|9597.9|9591.9|190
1590746700000|2020-05-29 10:05:00|9606.9|9600.9|9609.4|9603.4|9612.4|9606.4|9602.4|9596.4|238
1590747000000|2020-05-29 10:10:00|9609.9|9603.9|9604.9|9598.9|9612.9|9606.9|9601.9|9595.9|255
1590747300000|2020-05-29 10:15:00|9604.4|9598.4|9602.4|9596.4|9608.4|9602.4|9596.9|9590.9|284
1590747600000|2020-05-29 10:20:00|9602.9|9596.9|9599.4|9593.4|9603.4|9597.4|9593.4|9587.4|202
1590747900000|2020-05-29 10:25:00|9599.9|9593.9|9602.4|9596.4|9604.9|9598.9|9599.4|9593.4|29
1590748200000|2020-05-29 10:30:00|9601.9|9595.9|9596.9|9590.9|9607.4|9601.4|9596.4|9590.4|118
1590748500000|2020-05-29 10:35:00|9596.4|9590.4|9600.4|9594.4|9600.9|9594.9|9592.4|9586.4|68
1590748800000|2020-05-29 10:40:00|9600.9|9594.9|9594.4|9588.4|9602.9|9596.9|9593.9|9587.9|58
1590749100000|2020-05-29 10:45:00|9593.9|9587.9|9601.9|9595.9|9601.9|9595.9|9592.9|9586.9|146
1590749400000|2020-05-29 10:50:00|9601.4|9595.4|9596.4|9590.4|9601.9|9595.9|9594.9|9588.9|93
1590749700000|2020-05-29 10:55:00|9596.9|9590.9|9604.4|9598.4|9606.4|9600.4|9596.9|9590.9|133
1590750000000|2020-05-29 11:00:00|9604.9|9598.9|9605.9|9599.9|9609.9|9603.9|9602.9|9596.9|161
1590750300000|2020-05-29 11:05:00|9606.4|9600.4|9607.9|9601.9|9609.9|9603.9|9603.9|9597.9|183
1590750600000|2020-05-29 11:10:00|9606.4|9600.4|9606.4|9600.4|9608.9|9602.9|9598.9|9592.9|183
1590750900000|2020-05-29 11:15:00|9606.9|9600.9|9619.9|9613.9|9619.9|9613.9|9606.9|9600.9|153
1590751200000|2020-05-29 11:20:00|9619.4|9613.4|9624.9|9618.9|9624.9|9618.9|9619.4|9613.4|174
1590751500000|2020-05-29 11:25:00|9624.4|9618.4|9627.4|9621.4|9627.9|9621.9|9619.9|9613.9|211
1590751800000|2020-05-29 11:30:00|9626.9|9620.9|9620.9|9614.9|9626.9|9620.9|9618.9|9612.9|118
1590752100000|2020-05-29 11:35:00|9620.4|9614.4|9617.9|9611.9|9623.9|9617.9|9617.9|9611.9|92
1590752400000|2020-05-29 11:40:00|9618.4|9612.4|9620.9|9614.9|9620.9|9614.9|9613.9|9607.9|94
1590752700000|2020-05-29 11:45:00|9620.4|9614.4|9638.9|9632.9|9640.9|9634.9|9616.9|9610.9|217
1590753000000|2020-05-29 11:50:00|9639.4|9633.4|9635.4|9629.4|9639.4|9633.4|9633.4|9627.4|104
1590753300000|2020-05-29 11:55:00|9635.9|9629.9|9640.4|9634.4|9644.4|9638.4|9633.4|9627.4|150
1590753600000|2020-05-29 12:00:00|9639.9|9633.9|9643.9|9637.9|9644.4|9638.4|9638.4|9632.4|160
1590753900000|2020-05-29 12:05:00|9643.4|9637.4|9652.9|9646.9|9655.4|9649.4|9640.9|9634.9|310
1590754200000|2020-05-29 12:10:00|9653.4|9647.4|9657.4|9651.4|9660.9|9654.9|9647.9|9641.9|221
1590754500000|2020-05-29 12:15:00|9657.9|9651.9|9653.4|9647.4|9661.9|9655.9|9649.9|9643.9|163
1590754800000|2020-05-29 12:20:00|9652.9|9646.9|9650.9|9644.9|9662.4|9656.4|9649.4|9643.4|119
1590755100000|2020-05-29 12:25:00|9651.4|9645.4|9643.4|9637.4|9653.9|9647.9|9642.9|9636.9|79
1590755400000|2020-05-29 12:30:00|9643.9|9637.9|9633.4|9627.4|9646.9|9640.9|9628.4|9622.4|88
1590755700000|2020-05-29 12:35:00|9632.9|9626.9|9641.9|9635.9|9642.9|9636.9|9631.4|9625.4|234
1590756000000|2020-05-29 12:40:00|9641.4|9635.4|9639.4|9633.4|9642.9|9636.9|9632.4|9626.4|91
1590756300000|2020-05-29 12:45:00|9638.9|9632.9|9630.9|9624.9|9641.4|9635.4|9624.9|9618.9|95
1590756600000|2020-05-29 12:50:00|9631.4|9625.4|9638.4|9632.4|9640.4|9634.4|9628.4|9622.4|119
1590756900000|2020-05-29 12:55:00|9637.9|9631.9|9630.4|9624.4|9638.4|9632.4|9629.4|9623.4|35
1590757200000|2020-05-29 13:00:00|9629.4|9623.4|9623.4|9617.4|9632.4|9626.4|9623.4|9617.4|73
1590757500000|2020-05-29 13:05:00|9623.9|9617.9|9604.4|9598.4|9623.9|9617.9|9603.9|9597.9|387
1590757800000|2020-05-29 13:10:00|9603.9|9597.9|9603.4|9597.4|9608.9|9602.9|9593.9|9587.9|215
1590758100000|2020-05-29 13:15:00|9603.9|9597.9|9607.4|9601.4|9608.4|9602.4|9601.4|9595.4|56
1590758400000|2020-05-29 13:20:00|9606.9|9600.9|9599.4|9593.4|9606.9|9600.9|9593.4|9587.4|73
1590758700000|2020-05-29 13:25:00|9598.9|9592.9|9597.9|9591.9|9602.9|9596.9|9591.9|9585.9|138
1590759000000|2020-05-29 13:30:00|9597.4|9591.4|9576.4|9570.4|9597.4|9591.4|9570.9|9564.9|491
1590759300000|2020-05-29 13:35:00|9575.9|9569.9|9577.4|9571.4|9581.4|9575.4|9568.4|9562.4|275
1590759600000|2020-05-29 13:40:00|9577.9|9571.9|9577.4|9571.4|9578.4|9572.4|9566.9|9560.9|318
1590759900000|2020-05-29 13:45:00|9576.9|9570.9|9577.9|9571.9|9587.4|9581.4|9572.4|9566.4|475
1590760200000|2020-05-29 13:50:00|9577.4|9571.4|9581.4|9575.4|9584.4|9578.4|9572.9|9566.9|143
1590760500000|2020-05-29 13:55:00|9581.9|9575.9|9568.4|9562.4|9582.9|9576.9|9564.4|9558.4|313
1590760800000|2020-05-29 14:00:00|9568.9|9562.9|9581.4|9575.4|9584.4|9578.4|9566.9|9560.9|369
1590761100000|2020-05-29 14:05:00|9580.9|9574.9|9572.4|9566.4|9594.4|9588.4|9564.9|9558.9|343
1590761400000|2020-05-29 14:10:00|9572.9|9566.9|9576.9|9570.9|9577.4|9571.4|9564.9|9558.9|266
1590761700000|2020-05-29 14:15:00|9575.9|9569.9|9583.4|9577.4|9589.4|9583.4|9571.4|9565.4|371
1590762000000|2020-05-29 14:20:00|9583.9|9577.9|9582.9|9576.9|9591.9|9585.9|9574.9|9568.9|349
1590762300000|2020-05-29 14:25:00|9582.4|9576.4|9563.9|9557.9|9586.4|9580.4|9556.9|9550.9|314
1590762600000|2020-05-29 14:30:00|9564.4|9558.4|9570.4|9564.4|9578.9|9572.9|9564.4|9558.4|287
1590762900000|2020-05-29 14:35:00|9569.9|9563.9|9570.9|9564.9|9579.4|9573.4|9562.9|9556.9|196
1590763200000|2020-05-29 14:40:00|9570.4|9564.4|9572.4|9566.4|9574.4|9568.4|9563.4|9557.4|128
1590763500000|2020-05-29 14:45:00|9572.9|9566.9|9563.9|9557.9|9575.4|9569.4|9558.9|9552.9|127
1590763800000|2020-05-29 14:50:00|9564.4|9558.4|9564.4|9558.4|9571.9|9565.9|9562.4|9556.4|122
1590764100000|2020-05-29 14:55:00|9564.9|9558.9|9571.4|9565.4|9576.9|9570.9|9561.4|9555.4|192
1590764400000|2020-05-29 15:00:00|9572.4|9566.4|9562.4|9556.4|9580.4|9574.4|9558.4|9552.4|203
1590764700000|2020-05-29 15:05:00|9563.4|9557.4|9559.4|9553.4|9568.4|9562.4|9558.4|9552.4|104
1590765000000|2020-05-29 15:10:00|9560.4|9554.4|9573.4|9567.4|9574.4|9568.4|9560.4|9554.4|114
1590765300000|2020-05-29 15:15:00|9575.4|9569.4|9573.4|9567.4|9577.4|9571.4|9570.4|9564.4|147
1590765600000|2020-05-29 15:20:00|9572.4|9566.4|9570.4|9564.4|9579.4|9573.4|9570.4|9564.4|222
1590765900000|2020-05-29 15:25:00|9567.4|9561.4|9560.4|9554.4|9572.4|9566.4|9560.4|9554.4|197
1590766200000|2020-05-29 15:30:00|9559.4|9553.4|9555.4|9549.4|9562.4|9556.4|9544.4|9538.4|440
1590766500000|2020-05-29 15:35:00|9554.4|9548.4|9564.4|9558.4|9568.4|9562.4|9548.4|9542.4|191
1590766800000|2020-05-29 15:40:00|9565.4|9559.4|9559.4|9553.4|9566.4|9560.4|9557.4|9551.4|112
1590767100000|2020-05-29 15:45:00|9560.4|9554.4|9562.4|9556.4|9563.4|9557.4|9551.4|9545.4|223
1590767400000|2020-05-29 15:50:00|9561.4|9555.4|9563.4|9557.4|9567.4|9561.4|9560.4|9554.4|305
1590767700000|2020-05-29 15:55:00|9562.4|9556.4|9565.4|9559.4|9568.4|9562.4|9562.4|9556.4|89
1590768000000|2020-05-29 16:00:00|9567.4|9561.4|9569.4|9563.4|9570.4|9564.4|9564.4|9558.4|148
1590768300000|2020-05-29 16:05:00|9568.4|9562.4|9560.4|9554.4|9569.4|9563.4|9559.4|9553.4|130
1590768600000|2020-05-29 16:10:00|9561.4|9555.4|9565.4|9559.4|9569.4|9563.4|9561.4|9555.4|100
1590768900000|2020-05-29 16:15:00|9564.4|9558.4|9557.4|9551.4|9564.4|9558.4|9556.4|9550.4|111
1590769200000|2020-05-29 16:20:00|9556.4|9550.4|9554.4|9548.4|9559.4|9553.4|9554.4|9548.4|157
1590769500000|2020-05-29 16:25:00|9555.4|9549.4|9557.4|9551.4|9558.4|9552.4|9554.4|9548.4|90
1590769800000|2020-05-29 16:30:00|9555.4|9549.4|9555.4|9549.4|9557.4|9551.4|9553.4|9547.4|87
1590770100000|2020-05-29 16:35:00|9556.4|9550.4|9559.4|9553.4|9560.4|9554.4|9552.4|9546.4|95
1590770400000|2020-05-29 16:40:00|9561.4|9555.4|9557.4|9551.4|9562.4|9556.4|9556.4|9550.4|123
1590770700000|2020-05-29 16:45:00|9556.4|9550.4|9554.4|9548.4|9558.4|9552.4|9550.4|9544.4|116
1590771000000|2020-05-29 16:50:00|9555.4|9549.4|9533.4|9527.4|9555.4|9549.4|9528.4|9522.4|357
1590771300000|2020-05-29 16:55:00|9530.4|9524.4|9579.4|9573.4|9598.4|9592.4|9526.4|9520.4|633
1590771600000|2020-05-29 17:00:00|9578.4|9572.4|9559.4|9553.4|9587.4|9581.4|9559.4|9553.4|300
1590771900000|2020-05-29 17:05:00|9560.4|9554.4|9560.4|9554.4|9570.4|9564.4|9553.4|9547.4|197
1590772200000|2020-05-29 17:10:00|9558.4|9552.4|9558.4|9552.4|9562.4|9556.4|9555.4|9549.4|103
1590772500000|2020-05-29 17:15:00|9561.4|9555.4|9561.4|9555.4|9565.4|9559.4|9559.4|9553.4|63
1590772800000|2020-05-29 17:20:00|9558.4|9552.4|9557.4|9551.4|9566.4|9560.4|9555.4|9549.4|90
1590773100000|2020-05-29 17:25:00|9556.4|9550.4|9560.4|9554.4|9564.4|9558.4|9555.4|9549.4|50
1590773400000|2020-05-29 17:30:00|9559.4|9553.4|9559.4|9553.4|9565.4|9559.4|9557.4|9551.4|49
1590773700000|2020-05-29 17:35:00|9558.4|9552.4|9544.4|9538.4|9558.4|9552.4|9542.4|9536.4|117
1590774000000|2020-05-29 17:40:00|9545.4|9539.4|9545.4|9539.4|9550.4|9544.4|9540.4|9534.4|157
1590774300000|2020-05-29 17:45:00|9544.4|9538.4|9542.4|9536.4|9548.4|9542.4|9538.4|9532.4|53
1590774600000|2020-05-29 17:50:00|9544.4|9538.4|9550.4|9544.4|9550.4|9544.4|9539.4|9533.4|149
1590774900000|2020-05-29 17:55:00|9549.4|9543.4|9547.4|9541.4|9552.4|9546.4|9547.4|9541.4|42
1590775200000|2020-05-29 18:00:00|9549.4|9543.4|9548.4|9542.4|9553.4|9547.4|9545.4|9539.4|40
1590775500000|2020-05-29 18:05:00|9544.4|9538.4|9607.4|9601.4|9607.4|9601.4|9544.4|9538.4|912
1590775800000|2020-05-29 18:10:00|9605.4|9599.4|9592.4|9586.4|9607.4|9601.4|9586.4|9580.4|139
1590776100000|2020-05-29 18:15:00|9593.4|9587.4|9610.4|9604.4|9610.4|9604.4|9591.4|9585.4|78
1590776400000|2020-05-29 18:20:00|9608.4|9602.4|9607.4|9601.4|9612.4|9606.4|9599.4|9593.4|140
1590776700000|2020-05-29 18:25:00|9603.4|9597.4|9612.4|9606.4|9619.4|9613.4|9601.4|9595.4|163
1590777000000|2020-05-29 18:30:00|9613.4|9607.4|9596.4|9590.4|9613.4|9607.4|9595.4|9589.4|100
1590777300000|2020-05-29 18:35:00|9597.4|9591.4|9593.4|9587.4|9602.4|9596.4|9588.4|9582.4|100
1590777600000|2020-05-29 18:40:00|9592.4|9586.4|9583.4|9577.4|9596.4|9590.4|9582.4|9576.4|92
1590777900000|2020-05-29 18:45:00|9582.4|9576.4|9565.4|9559.4|9586.4|9580.4|9565.4|9559.4|70
1590778200000|2020-05-29 18:50:00|9566.4|9560.4|9544.4|9538.4|9584.4|9578.4|9514.4|9508.4|750
1590778500000|2020-05-29 18:55:00|9548.4|9542.4|9632.1|9608.7|9632.1|9619.4|9538.4|9532.4|351
1590778800000|2020-05-29 19:00:00|9633.8|9610.4|9669.8|9646.4|9671.9|9648.5|9632.2|9608.8|0
1590779100000|2020-05-29 19:05:00|9670.1|9646.7|9659.2|9635.8|9679.8|9656.4|9656.3|9632.9|0
1590779400000|2020-05-29 19:10:00|9659.1|9635.7|9653.1|9629.7|9670.2|9646.8|9648.9|9625.5|0
1590779700000|2020-05-29 19:15:00|9653|9629.6|9657.6|9634.2|9658.5|9635.1|9646|9622.6|0
1590780000000|2020-05-29 19:20:00|9657.7|9634.3|9669.8|9646.4|9672.9|9649.5|9657.5|9634.1|0
1590780300000|2020-05-29 19:25:00|9669.7|9646.3|9647.9|9624.5|9669.7|9646.3|9644.3|9620.9|0
1590780600000|2020-05-29 19:30:00|9647.7|9624.3|9652.8|9629.4|9664.8|9641.4|9645.7|9622.3|0
1590780900000|2020-05-29 19:35:00|9652.9|9629.5|9665.1|9641.7|9666.8|9643.4|9652.3|9628.9|0
1590781200000|2020-05-29 19:40:00|9665.2|9641.8|9668.1|9644.7|9669.3|9645.9|9659|9635.6|0
1590781500000|2020-05-29 19:45:00|9668.2|9644.8|9658.6|9635.2|9673|9649.6|9653.6|9630.2|0
1590781800000|2020-05-29 19:50:00|9658.9|9635.5|9676.5|9653.1|9677.9|9654.5|9658.5|9635.1|0
1590782100000|2020-05-29 19:55:00|9676.3|9652.9|9658|9634.6|9681.3|9657.9|9658|9634.6|0
1590782400000|2020-05-29 20:00:00|9661.9|9638.5|9684.1|9660.7|9689|9665.6|9661.9|9638.5|0
1590782700000|2020-05-29 20:05:00|9683.8|9660.4|9693.4|9670|9693.4|9670|9681.9|9658.5|0
1590783000000|2020-05-29 20:10:00|9694|9670.6|9696.6|9673.2|9698.4|9675|9690.1|9666.7|0
1590783300000|2020-05-29 20:15:00|9696.4|9673|9695.9|9672.5|9696.5|9673.1|9695.1|9671.7|0
1590783600000|2020-05-29 20:20:00|9695.7|9672.3|9694.2|9670.8|9696.1|9672.7|9693.8|9670.4|0
1590783900000|2020-05-29 20:25:00|9694.1|9670.7|9693.4|9670|9694.1|9670.7|9692.7|9669.3|0
1590784200000|2020-05-29 20:30:00|9694.2|9670.8|9702.6|9679.2|9703.7|9680.3|9689.8|9666.4|0
1590784500000|2020-05-29 20:35:00|9703.1|9679.7|9704.8|9681.4|9705.3|9681.9|9699.8|9676.4|0
1590784800000|2020-05-29 20:40:00|9705.3|9681.9|9703.1|9679.7|9707|9683.6|9702.6|9679.2|0
1590785100000|2020-05-29 20:45:00|9702.6|9679.2|9703.7|9680.3|9706.4|9683|9700.4|9677|0
1590785400000|2020-05-29 20:50:00|9704.2|9680.8|9701.5|9678.1|9704.8|9681.4|9701.5|9678.1|0
1590785700000|2020-05-29 20:55:00|9702|9678.6|9705.4|9682|9705.9|9682.5|9701.5|9678.1|0
1590962700000|2020-05-31 22:05:00|9615.1|9591.7|9617.2|9593.8|9630.6|9607.2|9611.9|9588.5|0
1590963000000|2020-05-31 22:10:00|9617.7|9594.3|9618|9594.6|9628.1|9604.7|9612.2|9588.8|0
1590963300000|2020-05-31 22:15:00|9617.1|9593.7|9608.8|9585.4|9618|9594.6|9598.7|9575.3|0
1590963600000|2020-05-31 22:20:00|9609.4|9586|9615.7|9592.3|9615.7|9592.3|9606.1|9582.7|0
1590963900000|2020-05-31 22:25:00|9618.4|9595|9623.9|9600.5|9623.9|9600.5|9615.1|9591.7|0
1590964200000|2020-05-31 22:30:00|9624.2|9600.8|9622.3|9598.9|9625|9601.6|9620.1|9596.7|0
1590964500000|2020-05-31 22:35:00|9621.7|9598.3|9624.5|9601.1|9629.5|9606.1|9620.6|9597.2|0
1590964800000|2020-05-31 22:40:00|9625.1|9601.7|9619|9595.6|9625.1|9601.7|9618.5|9595.1|0
1590965100000|2020-05-31 22:45:00|9618.5|9595.1|9621.2|9597.8|9624.5|9601.1|9615.2|9591.8|0
1590965400000|2020-05-31 22:50:00|9621.5|9598.1|9624.5|9601.1|9628.6|9605.2|9619|9595.6|0
1590965700000|2020-05-31 22:55:00|9624.2|9600.8|9625.6|9602.2|9626.7|9603.3|9620.6|9597.2|0
1590966000000|2020-05-31 23:00:00|9625|9601.6|9622.8|9599.4|9625.6|9602.2|9622.5|9599.1|0
1590966300000|2020-05-31 23:05:00|9623.4|9600|9619|9595.6|9623.9|9600.5|9617.9|9594.5|0
1590966600000|2020-05-31 23:10:00|9619.5|9596.1|9620.1|9596.7|9624.5|9601.1|9617.9|9594.5|0
1590966900000|2020-05-31 23:15:00|9620.6|9597.2|9618.3|9594.9|9620.6|9597.2|9614|9590.6|0
1590967200000|2020-05-31 23:20:00|9618.9|9595.5|9624.9|9601.5|9625.4|9602|9618.9|9595.5|0
1590967500000|2020-05-31 23:25:00|9625.4|9602|9627.1|9603.7|9628.2|9604.8|9622.1|9598.7|0
1590967800000|2020-05-31 23:30:00|9627.6|9604.2|9623.8|9600.4|9629|9605.6|9620.5|9597.1|0
1590968100000|2020-05-31 23:35:00|9624|9600.6|9624.9|9601.5|9624.9|9601.5|9622.1|9598.7|0
1590968400000|2020-05-31 23:40:00|9624.3|9600.9|9631.5|9608.1|9632.1|9608.7|9623.2|9599.8|0
1590968700000|2020-05-31 23:45:00|9632.1|9608.7|9631.5|9608.1|9632.6|9609.2|9628.7|9605.3|0
1590969000000|2020-05-31 23:50:00|9631.2|9607.8|9638.1|9614.7|9638.1|9614.7|9629.8|9606.4|0
1590969300000|2020-05-31 23:55:00|9637.6|9614.2|9638.1|9614.7|9639.5|9616.1|9636.5|9613.1|0
1590969600000|2020-06-01 00:00:00|9637.6|9614.2|9636.8|9613.4|9640.9|9617.5|9634.8|9611.4|0
1590969900000|2020-06-01 00:05:00|9637.1|9613.7|9641.8|9618.4|9642.1|9618.7|9637.1|9613.7|0
1590970200000|2020-06-01 00:10:00|9642.4|9619|9641.3|9617.9|9645.7|9622.3|9640.7|9617.3|0
1590970500000|2020-06-01 00:15:00|9641.8|9618.4|9668.4|9645|9679.4|9656|9641.3|9617.9|0
1590970800000|2020-06-01 00:20:00|9668.2|9644.8|9687.5|9664.1|9690.7|9667.3|9668.2|9644.8|0
1590971100000|2020-06-01 00:25:00|9687.8|9664.4|9698.7|9675.3|9699|9675.6|9686.9|9663.5|0
1590971400000|2020-06-01 00:30:00|9699|9675.6|9692|9668.6|9712.9|9689.5|9689.8|9666.4|0
1590971700000|2020-06-01 00:35:00|9691.8|9668.4|9687.9|9664.5|9692|9668.6|9686.1|9662.7|0
1590972000000|2020-06-01 00:40:00|9687.7|9664.3|9685|9661.6|9688.5|9665.1|9683.4|9660|0
1590972300000|2020-06-01 00:45:00|9685.3|9661.9|9665.5|9642.1|9685.3|9661.9|9663.9|9640.5|0
1590972600000|2020-06-01 00:50:00|9666.3|9642.9|9675.8|9652.4|9677.5|9654.1|9666.3|9642.9|0
1590972900000|2020-06-01 00:55:00|9675.7|9652.3|9673.8|9650.4|9675.9|9652.5|9672.4|9649|0
1590973200000|2020-06-01 01:00:00|9673.5|9650.1|9672.6|9649.2|9680.3|9656.9|9662.1|9638.7|0
1590973500000|2020-06-01 01:05:00|9672.3|9648.9|9692.2|9668.8|9692.5|9669.1|9652.9|9629.5|0
1590973800000|2020-06-01 01:10:00|9692.3|9668.9|9754|9730.6|9754.3|9730.9|9692.3|9668.9|0
1590974100000|2020-06-01 01:15:00|9760.1|9736.7|9811.4|9805.4|9836.4|9830.4|9753.4|9736.7|4417
1590974400000|2020-06-01 01:20:00|9810.4|9804.4|9823.4|9817.4|9836.4|9830.4|9794.4|9788.4|2871
1590974700000|2020-06-01 01:25:00|9824.4|9818.4|9833.4|9827.4|9851.4|9845.4|9824.4|9818.4|1940
1590975000000|2020-06-01 01:30:00|9831.4|9825.4|9813.4|9807.4|9856.4|9850.4|9802.4|9796.4|5259
1590975300000|2020-06-01 01:35:00|9812.4|9806.4|9820.4|9814.4|9836.4|9830.4|9800.4|9794.4|2639
1590975600000|2020-06-01 01:40:00|9822.4|9816.4|9856.4|9850.4|9860.4|9854.4|9821.4|9815.4|2946
1590975900000|2020-06-01 01:45:00|9858.4|9852.4|9858.4|9852.4|9879.4|9873.4|9849.4|9843.4|3274
1590976200000|2020-06-01 01:50:00|9860.4|9854.4|9836.4|9830.4|9872.4|9866.4|9831.4|9825.4|2794
1590976500000|2020-06-01 01:55:00|9837.4|9831.4|9846.4|9840.4|9858.4|9852.4|9832.4|9826.4|2599
1590976800000|2020-06-01 02:00:00|9847.4|9841.4|9829.4|9823.4|9858.4|9852.4|9827.4|9821.4|2429
1590977100000|2020-06-01 02:05:00|9828.4|9822.4|9844.3|9838.3|9852.3|9846.3|9828.4|9822.4|1700
1590977400000|2020-06-01 02:10:00|9846.3|9840.3|9852.3|9846.3|9855.3|9849.3|9836.3|9830.3|1147
1590977700000|2020-06-01 02:15:00|9853.3|9847.3|9850.3|9844.3|9858.3|9852.3|9843.3|9837.3|841
1590978000000|2020-06-01 02:20:00|9849.3|9843.3|9851.3|9845.3|9854.3|9848.3|9841.3|9835.3|749
1590978300000|2020-06-01 02:25:00|9852.3|9846.3|9868.3|9862.3|9872.3|9866.3|9852.3|9846.3|1404
1590978600000|2020-06-01 02:30:00|9869.3|9863.3|9859.3|9853.3|9873.3|9867.3|9853.3|9847.3|1097
1590978900000|2020-06-01 02:35:00|9858.3|9852.3|9864.3|9858.3|9865.3|9859.3|9857.3|9851.3|825
1590979200000|2020-06-01 02:40:00|9865.3|9859.3|9887.3|9881.3|9889.3|9883.3|9864.3|9858.3|1186
1590979500000|2020-06-01 02:45:00|9888.3|9882.3|9879.3|9873.3|9888.3|9882.3|9875.3|9869.3|938
1590979800000|2020-06-01 02:50:00|9880.3|9874.3|9870.3|9864.3|9884.3|9878.3|9865.3|9859.3|1125
1590980100000|2020-06-01 02:55:00|9868.3|9862.3|9878.3|9872.3|9879.3|9873.3|9866.3|9860.3|635
1590980400000|2020-06-01 03:00:00|9877.3|9871.3|9883.3|9877.3|9891.3|9885.3|9877.3|9871.3|860
1590980700000|2020-06-01 03:05:00|9884.3|9878.3|9881.3|9875.3|9897.3|9891.3|9879.3|9873.3|1145
1590981000000|2020-06-01 03:10:00|9880.3|9874.3|9873.3|9867.3|9883.3|9877.3|9872.3|9866.3|691
1590981300000|2020-06-01 03:15:00|9874.3|9868.3|9873.3|9867.3|9880.3|9874.3|9870.3|9864.3|977
1590981600000|2020-06-01 03:20:00|9872.3|9866.3|9879.3|9873.3|9880.3|9874.3|9871.3|9865.3|585
1590981900000|2020-06-01 03:25:00|9878.3|9872.3|9874.3|9868.3|9881.3|9875.3|9873.3|9867.3|573
1590982200000|2020-06-01 03:30:00|9875.3|9869.3|9875.3|9869.3|9879.3|9873.3|9862.3|9856.3|814
1590982500000|2020-06-01 03:35:00|9874.3|9868.3|9873.3|9867.3|9874.3|9868.3|9870.3|9864.3|391
1590982800000|2020-06-01 03:40:00|9872.3|9866.3|9872.3|9866.3|9874.3|9868.3|9865.3|9859.3|633
1590983100000|2020-06-01 03:45:00|9871.3|9865.3|9872.3|9866.3|9874.3|9868.3|9869.3|9863.3|402
1590983400000|2020-06-01 03:50:00|9873.3|9867.3|9854.3|9848.3|9874.3|9868.3|9852.3|9846.3|1089
1590983700000|2020-06-01 03:55:00|9855.3|9849.3|9863.3|9857.3|9863.3|9857.3|9852.3|9846.3|647
1590984000000|2020-06-01 04:00:00|9869.4|9846|9873|9849.6|9873|9849.6|9869.4|9846|0
1590984300000|2020-06-01 04:05:00|9872.7|9849.3|9872.7|9849.3|9873|9849.6|9871.9|9848.5|0
1590984600000|2020-06-01 04:10:00|9873.6|9850.2|9878.7|9855.3|9879.3|9855.9|9873.6|9850.2|0
1590984900000|2020-06-01 04:15:00|9879|9855.6|9873.1|9849.7|9879|9855.6|9872.5|9849.1|0
1590985200000|2020-06-01 04:20:00|9873.4|9850|9878|9854.6|9878.2|9854.8|9872.5|9849.1|0
1590985500000|2020-06-01 04:25:00|9878.1|9854.7|9882.8|9859.4|9883.1|9859.7|9878|9854.6|0
1590985800000|2020-06-01 04:30:00|9882|9858.6|9884.2|9860.8|9885.2|9861.8|9882|9858.6|0
1590986100000|2020-06-01 04:35:00|9884.4|9861|9879|9855.6|9884.4|9861|9878.7|9855.3|0
1590986400000|2020-06-01 04:40:00|9879.1|9855.7|9877.7|9854.3|9881.7|9858.3|9877.4|9854|0
1590986700000|2020-06-01 04:45:00|9877.8|9854.4|9877.7|9854.3|9881.2|9857.8|9875|9851.6|0
1590987000000|2020-06-01 04:50:00|9878|9854.6|9874.5|9851.1|9878.2|9854.8|9873.7|9850.3|0
1590987300000|2020-06-01 04:55:00|9874.8|9851.4|9874.2|9850.8|9877.2|9853.8|9874.2|9850.8|0
1590987600000|2020-06-01 05:00:00|9879.4|9856|9870.3|9864.3|9882.3|9876.3|9862.3|9856|1345
1590987900000|2020-06-01 05:05:00|9869.3|9863.3|9871.3|9865.3|9874.3|9868.3|9859.3|9853.3|1212
1590988200000|2020-06-01 05:10:00|9872.3|9866.3|9879.3|9873.3|9880.3|9874.3|9869.3|9863.3|620
1590988500000|2020-06-01 05:15:00|9878.3|9872.3|9882.3|9876.3|9886.3|9880.3|9877.3|9871.3|773
1590988800000|2020-06-01 05:20:00|9881.3|9875.3|9895.3|9889.3|9896.3|9890.3|9878.3|9872.3|1150
1590989100000|2020-06-01 05:25:00|9896.3|9890.3|9886.3|9880.3|9905.3|9899.3|9884.3|9878.3|1017
1590989400000|2020-06-01 05:30:00|9885.3|9879.3|9895.3|9889.3|9896.3|9890.3|9884.3|9878.3|743
1590989700000|2020-06-01 05:35:00|9894.3|9888.3|9887.3|9881.3|9894.3|9888.3|9883.3|9877.3|759
1590990000000|2020-06-01 05:40:00|9888.3|9882.3|9883.3|9877.3|9891.3|9885.3|9881.3|9875.3|1013
1590990300000|2020-06-01 05:45:00|9884.3|9878.3|9882.3|9876.3|9891.3|9885.3|9880.3|9874.3|797
1590990600000|2020-06-01 05:50:00|9883.3|9877.3|9887.3|9881.3|9889.3|9883.3|9880.3|9874.3|990
1590990900000|2020-06-01 05:55:00|9886.3|9880.3|9893.3|9887.3|9895.3|9889.3|9884.3|9878.3|574
1590991200000|2020-06-01 06:00:00|9892.3|9886.3|9872.3|9866.3|9892.3|9886.3|9866.3|9860.3|931
1590991500000|2020-06-01 06:05:00|9873.3|9867.3|9878.3|9872.3|9881.3|9875.3|9870.3|9864.3|747
1590991800000|2020-06-01 06:10:00|9877.3|9871.3|9866.3|9860.3|9877.3|9871.3|9865.3|9859.3|519
1590992100000|2020-06-01 06:15:00|9865.3|9859.3|9869.3|9863.3|9872.3|9866.3|9861.3|9855.3|496
1590992400000|2020-06-01 06:20:00|9870.3|9864.3|9865.3|9859.3|9870.3|9864.3|9861.3|9855.3|384
1590992700000|2020-06-01 06:25:00|9864.3|9858.3|9872.3|9866.3|9876.3|9870.3|9863.3|9857.3|568
1590993000000|2020-06-01 06:30:00|9871.3|9865.3|9863.3|9857.3|9872.3|9866.3|9860.3|9854.3|697
1590993300000|2020-06-01 06:35:00|9862.3|9856.3|9875.3|9869.3|9878.3|9872.3|9862.3|9856.3|699
1590993600000|2020-06-01 06:40:00|9874.3|9868.3|9883.3|9877.3|9884.3|9878.3|9873.3|9867.3|487
1590993900000|2020-06-01 06:45:00|9882.3|9876.3|9882.3|9876.3|9895.3|9889.3|9879.3|9873.3|2124
1590994200000|2020-06-01 06:50:00|9881.3|9875.3|9878.3|9872.3|9882.3|9876.3|9877.3|9871.3|514
1590994500000|2020-06-01 06:55:00|9877.3|9871.3|9876.3|9870.3|9879.3|9873.3|9873.3|9867.3|757
1590994800000|2020-06-01 07:00:00|9875.3|9869.3|9874.3|9868.3|9878.3|9872.3|9869.3|9863.3|1294
1590995100000|2020-06-01 07:05:00|9873.3|9867.3|9866.3|9860.3|9876.3|9870.3|9865.3|9859.3|647
1590995400000|2020-06-01 07:10:00|9865.3|9859.3|9869.3|9863.3|9871.3|9865.3|9864.3|9858.3|466
1590995700000|2020-06-01 07:15:00|9870.3|9864.3|9870.3|9864.3|9873.3|9867.3|9864.3|9858.3|1285
1590996000000|2020-06-01 07:20:00|9869.3|9863.3|9873.3|9867.3|9875.3|9869.3|9867.3|9861.3|738
1590996300000|2020-06-01 07:25:00|9872.3|9866.3|9863.3|9857.3|9876.3|9870.3|9859.3|9853.3|1870
1590996600000|2020-06-01 07:30:00|9862.3|9856.3|9853.3|9847.3|9864.3|9858.3|9850.3|9844.3|1599
1590996900000|2020-06-01 07:35:00|9851.3|9845.3|9853.3|9847.3|9857.3|9851.3|9847.3|9841.3|1987
1590997200000|2020-06-01 07:40:00|9854.3|9848.3|9864.3|9858.3|9865.3|9859.3|9854.3|9848.3|1201
1590997500000|2020-06-01 07:45:00|9863.3|9857.3|9862.3|9856.3|9869.3|9863.3|9858.3|9852.3|1184
1590997800000|2020-06-01 07:50:00|9863.3|9857.3|9861.3|9855.3|9868.3|9862.3|9860.3|9854.3|2142
1590998100000|2020-06-01 07:55:00|9860.3|9854.3|9862.3|9856.3|9863.3|9857.3|9853.3|9847.3|2506
1590998400000|2020-06-01 08:00:00|9852.9|9846.9|9839.9|9833.9|9854.9|9848.9|9839.9|9833.9|2210
1590998700000|2020-06-01 08:05:00|9840.9|9834.9|9821.9|9815.9|9844.9|9838.9|9812.9|9806.9|6077
1590999000000|2020-06-01 08:10:00|9822.9|9816.9|9782.9|9776.9|9824.9|9818.9|9782.9|9776.9|3650
1590999300000|2020-06-01 08:15:00|9784.9|9778.9|9746.9|9740.9|9784.9|9778.9|9713.9|9707.9|8091
1590999600000|2020-06-01 08:20:00|9745.9|9739.9|9757.9|9751.9|9759.9|9753.9|9734.9|9728.9|1576
1590999900000|2020-06-01 08:25:00|9759.9|9753.9|9770.9|9764.9|9779.9|9773.9|9753.9|9747.9|2397
1591000200000|2020-06-01 08:30:00|9780.3|9756.9|9781.8|9758.4|9786.4|9763|9777|9753.6|0
1591000500000|2020-06-01 08:35:00|9782.1|9758.7|9784.9|9761.5|9789.7|9766.3|9775.1|9751.7|0
1591000800000|2020-06-01 08:40:00|9785.1|9761.7|9778.7|9755.3|9786.4|9763|9775.7|9752.3|0
1591001100000|2020-06-01 08:45:00|9778.4|9755|9789.3|9765.9|9789.4|9766|9775.5|9752.1|0
1591001400000|2020-06-01 08:50:00|9789.4|9766|9796.4|9773|9800.7|9777.3|9789.1|9765.7|0
1591001700000|2020-06-01 08:55:00|9796.7|9773.3|9796.6|9773.2|9799.3|9775.9|9792.1|9768.7|0
1591002000000|2020-06-01 09:00:00|9797.2|9773.8|9803.1|9779.7|9803.3|9779.9|9787.2|9763.8|0
1591002300000|2020-06-01 09:05:00|9803.2|9779.8|9803.9|9780.5|9806.3|9782.9|9800.1|9776.7|0
1591002600000|2020-06-01 09:10:00|9803.6|9780.2|9796.6|9773.2|9803.7|9780.3|9790.7|9767.3|0
1591002900000|2020-06-01 09:15:00|9775.9|9769.9|9781.4|9775.4|9789.4|9783.4|9775.9|9769.9|277
1591003200000|2020-06-01 09:20:00|9781.9|9775.9|9776.9|9770.9|9787.4|9781.4|9770.9|9764.9|356
1591003500000|2020-06-01 09:25:00|9776.4|9770.4|9772.9|9766.9|9786.9|9780.9|9772.4|9766.4|112
1591003800000|2020-06-01 09:30:00|9772.4|9766.4|9777.4|9771.4|9777.9|9771.9|9769.9|9763.9|272
1591004100000|2020-06-01 09:35:00|9777.9|9771.9|9777.9|9771.9|9779.9|9773.9|9774.4|9768.4|163
1591004400000|2020-06-01 09:40:00|9777.4|9771.4|9774.4|9768.4|9777.9|9771.9|9769.4|9763.4|93
1591004700000|2020-06-01 09:45:00|9773.9|9767.9|9765.9|9759.9|9773.9|9767.9|9759.4|9753.4|273
1591005000000|2020-06-01 09:50:00|9766.4|9760.4|9759.4|9753.4|9767.4|9761.4|9754.4|9748.4|114
1591005300000|2020-06-01 09:55:00|9758.9|9752.9|9749.9|9743.9|9763.9|9757.9|9749.4|9743.4|273
1591005600000|2020-06-01 10:00:00|9750.4|9744.4|9743.9|9737.9|9750.9|9744.9|9739.4|9733.4|361
1591005900000|2020-06-01 10:05:00|9742.4|9736.4|9750.4|9744.4|9751.4|9745.4|9740.4|9734.4|231
1591006200000|2020-06-01 10:10:00|9750.9|9744.9|9750.9|9744.9|9753.4|9747.4|9747.9|9741.9|96
1591006500000|2020-06-01 10:15:00|9751.4|9745.4|9757.9|9751.9|9760.9|9754.9|9751.4|9745.4|93
1591006800000|2020-06-01 10:20:00|9758.4|9752.4|9767.4|9761.4|9768.4|9762.4|9755.4|9749.4|85
1591007100000|2020-06-01 10:25:00|9766.9|9760.9|9768.4|9762.4|9770.4|9764.4|9764.4|9758.4|26
1591007400000|2020-06-01 10:30:00|9769.4|9763.4|9768.4|9762.4|9770.9|9764.9|9760.4|9754.4|115
1591007700000|2020-06-01 10:35:00|9767.9|9761.9|9765.9|9759.9|9768.4|9762.4|9762.9|9756.9|39
1591008000000|2020-06-01 10:40:00|9765.4|9759.4|9767.9|9761.9|9771.9|9765.9|9765.4|9759.4|64
1591008300000|2020-06-01 10:45:00|9768.4|9762.4|9769.4|9763.4|9772.4|9766.4|9766.4|9760.4|47
1591008600000|2020-06-01 10:50:00|9768.9|9762.9|9777.9|9771.9|9780.4|9774.4|9766.4|9760.4|114
1591008900000|2020-06-01 10:55:00|9777.4|9771.4|9780.4|9774.4|9781.4|9775.4|9775.4|9769.4|85
1591009200000|2020-06-01 11:00:00|9780.9|9774.9|9784.9|9778.9|9790.4|9784.4|9780.9|9774.9|99
1591009500000|2020-06-01 11:05:00|9785.4|9779.4|9784.9|9778.9|9788.4|9782.4|9782.4|9776.4|64
1591009800000|2020-06-01 11:10:00|9785.4|9779.4|9788.4|9782.4|9788.9|9782.9|9781.9|9775.9|69
1591010100000|2020-06-01 11:15:00|9787.9|9781.9|9789.4|9783.4|9793.9|9787.9|9778.4|9772.4|169
1591010400000|2020-06-01 11:20:00|9789.9|9783.9|9780.9|9774.9|9789.9|9783.9|9780.4|9774.4|44
1591010700000|2020-06-01 11:25:00|9781.4|9775.4|9778.9|9772.9|9784.4|9778.4|9778.4|9772.4|20
1591011000000|2020-06-01 11:30:00|9779.4|9773.4|9779.4|9773.4|9781.4|9775.4|9777.4|9771.4|29
1591011300000|2020-06-01 11:35:00|9778.9|9772.9|9781.4|9775.4|9781.4|9775.4|9777.9|9771.9|20
1591011600000|2020-06-01 11:40:00|9780.9|9774.9|9778.4|9772.4|9784.4|9778.4|9776.4|9770.4|123
1591011900000|2020-06-01 11:45:00|9777.9|9771.9|9777.4|9771.4|9782.9|9776.9|9775.4|9769.4|87
1591012200000|2020-06-01 11:50:00|9777.9|9771.9|9776.4|9770.4|9780.4|9774.4|9774.4|9768.4|62
1591012500000|2020-06-01 11:55:00|9776.9|9770.9|9775.4|9769.4|9779.4|9773.4|9774.4|9768.4|30
1591012800000|2020-06-01 12:00:00|9774.9|9768.9|9771.4|9765.4|9779.9|9773.9|9769.4|9763.4|123
1591013100000|2020-06-01 12:05:00|9771.9|9765.9|9779.4|9773.4|9782.9|9776.9|9771.4|9765.4|46
1591013400000|2020-06-01 12:10:00|9778.9|9772.9|9776.4|9770.4|9781.9|9775.9|9775.4|9769.4|31
1591013700000|2020-06-01 12:15:00|9776.9|9770.9|9773.9|9767.9|9777.9|9771.9|9770.4|9764.4|74
1591014000000|2020-06-01 12:20:00|9773.4|9767.4|9774.9|9768.9|9776.9|9770.9|9771.4|9765.4|87
1591014300000|2020-06-01 12:25:00|9775.4|9769.4|9771.4|9765.4|9775.4|9769.4|9770.9|9764.9|70
1591014600000|2020-06-01 12:30:00|9770.9|9764.9|9768.4|9762.4|9779.4|9773.4|9762.4|9756.4|159
1591014900000|2020-06-01 12:35:00|9767.9|9761.9|9761.4|9755.4|9770.9|9764.9|9759.4|9753.4|84
1591015200000|2020-06-01 12:40:00|9760.9|9754.9|9762.9|9756.9|9763.4|9757.4|9757.4|9751.4|86
1591015500000|2020-06-01 12:45:00|9763.4|9757.4|9766.9|9760.9|9768.9|9762.9|9762.4|9756.4|38
1591015800000|2020-06-01 12:50:00|9767.4|9761.4|9768.9|9762.9|9769.4|9763.4|9765.9|9759.9|24
1591016100000|2020-06-01 12:55:00|9768.4|9762.4|9766.9|9760.9|9772.4|9766.4|9765.9|9759.9|21
1591016400000|2020-06-01 13:00:00|9766.4|9760.4|9766.9|9760.9|9769.4|9763.4|9762.9|9756.9|58
1591016700000|2020-06-01 13:05:00|9767.4|9761.4|9757.4|9751.4|9767.4|9761.4|9752.4|9746.4|159
1591017000000|2020-06-01 13:10:00|9757.9|9751.9|9753.4|9747.4|9757.9|9751.9|9753.4|9747.4|88
1591017300000|2020-06-01 13:15:00|9752.4|9746.4|9752.4|9746.4|9754.4|9748.4|9747.9|9741.9|143
1591017600000|2020-06-01 13:20:00|9751.9|9745.9|9756.4|9750.4|9757.4|9751.4|9751.4|9745.4|108
1591017900000|2020-06-01 13:25:00|9755.9|9749.9|9755.4|9749.4|9759.4|9753.4|9754.9|9748.9|73
1591018200000|2020-06-01 13:30:00|9754.9|9748.9|9746.4|9740.4|9764.4|9758.4|9736.9|9730.9|697
1591018500000|2020-06-01 13:35:00|9746.9|9740.9|9770.9|9764.9|9773.4|9767.4|9744.9|9738.9|460
1591018800000|2020-06-01 13:40:00|9771.4|9765.4|9786.9|9780.9|9789.4|9783.4|9770.4|9764.4|359
1591019100000|2020-06-01 13:45:00|9786.4|9780.4|9790.4|9784.4|9795.4|9789.4|9785.9|9779.9|279
1591019400000|2020-06-01 13:50:00|9789.9|9783.9|9780.4|9774.4|9797.4|9791.4|9777.9|9771.9|568
1591019700000|2020-06-01 13:55:00|9782.4|9776.4|9773.9|9767.9|9782.4|9776.4|9772.9|9766.9|149
1591020000000|2020-06-01 14:00:00|9774.9|9768.9|9771.4|9765.4|9784.4|9778.4|9762.4|9756.4|253
1591020300000|2020-06-01 14:05:00|9770.9|9764.9|9780.4|9774.4|9783.9|9777.9|9770.9|9764.9|157
1591020600000|2020-06-01 14:10:00|9780.9|9774.9|9806.9|9800.9|9809.4|9803.4|9778.9|9772.9|358
1591020900000|2020-06-01 14:15:00|9807.4|9801.4|9816.4|9810.4|9819.9|9813.9|9805.4|9799.4|333
1591021200000|2020-06-01 14:20:00|9814.9|9808.9|9821.4|9815.4|9826.4|9820.4|9813.9|9807.9|406
1591021500000|2020-06-01 14:25:00|9820.9|9814.9|9824.9|9818.9|9826.4|9820.4|9817.4|9811.4|205
1591021800000|2020-06-01 14:30:00|9825.4|9819.4|9828.4|9822.4|9833.4|9827.4|9822.4|9816.4|237
1591022100000|2020-06-01 14:35:00|9828.9|9822.9|9825.4|9819.4|9829.4|9823.4|9819.4|9813.4|139
1591022400000|2020-06-01 14:40:00|9824.4|9818.4|9820.4|9814.4|9826.4|9820.4|9815.4|9809.4|165
1591022700000|2020-06-01 14:45:00|9819.9|9813.9|9810.4|9804.4|9819.9|9813.9|9809.4|9803.4|125
1591023000000|2020-06-01 14:50:00|9810.9|9804.9|9818.9|9812.9|9823.4|9817.4|9805.4|9799.4|171
1591023300000|2020-06-01 14:55:00|9819.4|9813.4|9830.9|9824.9|9830.9|9824.9|9819.4|9813.4|125
1591023600000|2020-06-01 15:00:00|9829.9|9823.9|9812.9|9806.9|9833.9|9827.9|9812.9|9806.9|234
1591023900000|2020-06-01 15:05:00|9810.9|9804.9|9810.9|9804.9|9817.9|9811.9|9810.9|9804.9|71
1591024200000|2020-06-01 15:10:00|9809.9|9803.9|9810.9|9804.9|9811.9|9805.9|9805.9|9799.9|112
1591024500000|2020-06-01 15:15:00|9808.9|9802.9|9810.9|9804.9|9818.9|9812.9|9803.9|9797.9|366
1591024800000|2020-06-01 15:20:00|9812.9|9806.9|9808.9|9802.9|9813.9|9807.9|9805.9|9799.9|323
1591025100000|2020-06-01 15:25:00|9804.9|9798.9|9808.9|9802.9|9815.9|9809.9|9796.9|9790.9|517
1591025400000|2020-06-01 15:30:00|9809.9|9803.9|9801.9|9795.9|9811.9|9805.9|9797.9|9791.9|464
1591025700000|2020-06-01 15:35:00|9802.9|9796.9|9811.9|9805.9|9811.9|9805.9|9797.9|9791.9|409
1591026000000|2020-06-01 15:40:00|9812.9|9806.9|9811.9|9805.9|9815.9|9809.9|9808.9|9802.9|205
1591026300000|2020-06-01 15:45:00|9810.9|9804.9|9811.9|9805.9|9814.9|9808.9|9808.9|9802.9|183
1591026600000|2020-06-01 15:50:00|9809.9|9803.9|9809.9|9803.9|9813.9|9807.9|9807.9|9801.9|101
1591026900000|2020-06-01 15:55:00|9810.9|9804.9|9810.9|9804.9|9813.9|9807.9|9809.9|9803.9|40
1591027200000|2020-06-01 16:00:00|9811.9|9805.9|9819.9|9813.9|9819.9|9813.9|9803.9|9797.9|94
1591027500000|2020-06-01 16:05:00|9820.9|9814.9|9818.9|9812.9|9822.9|9816.9|9815.9|9809.9|89
1591027800000|2020-06-01 16:10:00|9819.9|9813.9|9815.9|9809.9|9821.9|9815.9|9814.9|9808.9|75
1591028100000|2020-06-01 16:15:00|9814.9|9808.9|9814.9|9808.9|9816.9|9810.9|9811.9|9805.9|95
1591028400000|2020-06-01 16:20:00|9813.9|9807.9|9822.9|9816.9|9823.9|9817.9|9812.9|9806.9|53
1591028700000|2020-06-01 16:25:00|9821.9|9815.9|9822.9|9816.9|9823.9|9817.9|9818.9|9812.9|86
1591029000000|2020-06-01 16:30:00|9823.9|9817.9|9823.9|9817.9|9825.9|9819.9|9822.9|9816.9|43
1591029300000|2020-06-01 16:35:00|9822.9|9816.9|9820.9|9814.9|9822.9|9816.9|9820.9|9814.9|19
1591029600000|2020-06-01 16:40:00|9821.9|9815.9|9819.9|9813.9|9821.9|9815.9|9818.9|9812.9|14
1591029900000|2020-06-01 16:45:00|9818.9|9812.9|9822.9|9816.9|9823.9|9817.9|9818.9|9812.9|21
1591030200000|2020-06-01 16:50:00|9823.9|9817.9|9823.9|9817.9|9825.9|9819.9|9821.9|9815.9|37
1591030500000|2020-06-01 16:55:00|9822.9|9816.9|9824.9|9818.9|9824.9|9818.9|9819.9|9813.9|75
1591030800000|2020-06-01 17:00:00|9823.9|9817.9|9828.9|9822.9|9828.9|9822.9|9823.9|9817.9|82
1591031100000|2020-06-01 17:05:00|9827.9|9821.9|9835.9|9829.9|9835.9|9829.9|9827.9|9821.9|77
1591031400000|2020-06-01 17:10:00|9833.9|9827.9|9833.9|9827.9|9838.9|9832.9|9827.9|9821.9|151
1591031700000|2020-06-01 17:15:00|9832.9|9826.9|9834.9|9828.9|9835.9|9829.9|9830.9|9824.9|69
1591032000000|2020-06-01 17:20:00|9833.9|9827.9|9834.9|9828.9|9834.9|9828.9|9832.9|9826.9|69
1591032300000|2020-06-01 17:25:00|9833.9|9827.9|9830.9|9824.9|9837.9|9831.9|9829.9|9823.9|110
1591032600000|2020-06-01 17:30:00|9829.9|9823.9|9832.9|9826.9|9834.9|9828.9|9827.9|9821.9|45
1591032900000|2020-06-01 17:35:00|9833.9|9827.9|9838.9|9832.9|9840.9|9834.9|9833.9|9827.9|38
1591033200000|2020-06-01 17:40:00|9837.9|9831.9|9840.9|9834.9|9840.9|9834.9|9836.9|9830.9|45
1591033500000|2020-06-01 17:45:00|9839.9|9833.9|9839.9|9833.9|9841.9|9835.9|9838.9|9832.9|24
1591033800000|2020-06-01 17:50:00|9840.9|9834.9|9837.9|9831.9|9841.9|9835.9|9835.9|9829.9|54
1591034100000|2020-06-01 17:55:00|9838.9|9832.9|9842.9|9836.9|9844.9|9838.9|9837.9|9831.9|76
1591034400000|2020-06-01 18:00:00|9843.9|9837.9|9840.9|9834.9|9843.9|9837.9|9837.9|9831.9|61
1591034700000|2020-06-01 18:05:00|9842.9|9836.9|9839.9|9833.9|9842.9|9836.9|9839.9|9833.9|25
1591035000000|2020-06-01 18:10:00|9840.9|9834.9|9840.9|9834.9|9841.9|9835.9|9837.9|9831.9|35
1591035300000|2020-06-01 18:15:00|9839.9|9833.9|9839.9|9833.9|9839.9|9833.9|9833.9|9827.9|60
1591035600000|2020-06-01 18:20:00|9838.9|9832.9|9836.9|9830.9|9840.9|9834.9|9836.9|9830.9|55
1591035900000|2020-06-01 18:25:00|9837.9|9831.9|9836.9|9830.9|9839.9|9833.9|9836.9|9830.9|33
1591036200000|2020-06-01 18:30:00|9835.9|9829.9|9837.9|9831.9|9839.9|9833.9|9835.9|9829.9|31
1591036500000|2020-06-01 18:35:00|9835.9|9829.9|9840.9|9834.9|9840.9|9834.9|9832.9|9826.9|39
1591036800000|2020-06-01 18:40:00|9839.9|9833.9|9841.9|9835.9|9842.9|9836.9|9838.9|9832.9|50
1591037100000|2020-06-01 18:45:00|9840.9|9834.9|9843.9|9837.9|9843.9|9837.9|9839.9|9833.9|70
1591037400000|2020-06-01 18:50:00|9845.9|9839.9|9843.9|9837.9|9850.9|9844.9|9843.9|9837.9|201
1591037700000|2020-06-01 18:55:00|9846.9|9840.9|9860.2|9836.8|9860.2|9846.9|9845.9|9836.7|144
1591038000000|2020-06-01 19:00:00|9860.3|9836.9|9861.5|9838.1|9862.1|9838.7|9858.8|9835.4|0
1591038300000|2020-06-01 19:05:00|9861.4|9838|9858|9834.6|9861.5|9838.1|9851.9|9828.5|0
1591038600000|2020-06-01 19:10:00|9858.1|9834.7|9852.7|9829.3|9858.1|9834.7|9852.4|9829|0
1591038900000|2020-06-01 19:15:00|9852.6|9829.2|9855|9831.6|9855|9831.6|9847.4|9824|0
1591039200000|2020-06-01 19:20:00|9855.6|9832.2|9862.9|9839.5|9863.1|9839.7|9855.5|9832.1|0
1591039500000|2020-06-01 19:25:00|9863|9839.6|9863.8|9840.4|9868.6|9845.2|9863|9839.6|0
1591039800000|2020-06-01 19:30:00|9864.6|9841.2|9869.7|9846.3|9870.8|9847.4|9861.9|9838.5|0
1591040100000|2020-06-01 19:35:00|9869.6|9846.2|9864.5|9841.1|9870.6|9847.2|9862.4|9839|0
1591040400000|2020-06-01 19:40:00|9864.2|9840.8|9860.9|9837.5|9864.5|9841.1|9858.2|9834.8|0
1591040700000|2020-06-01 19:45:00|9860.7|9837.3|9860.8|9837.4|9864|9840.6|9853.7|9830.3|0
1591041000000|2020-06-01 19:50:00|9859.3|9835.9|9863.6|9840.2|9869.4|9846|9855.4|9832|0
1591041300000|2020-06-01 19:55:00|9863.5|9840.1|9864.5|9841.1|9872.3|9848.9|9860.7|9837.3|0
1591041600000|2020-06-01 20:00:00|9865.1|9841.7|9863.4|9840|9866.2|9842.8|9857.3|9833.9|0
1591041900000|2020-06-01 20:05:00|9862.9|9839.5|9865.1|9841.7|9865.7|9842.3|9860.1|9836.7|0
1591042200000|2020-06-01 20:10:00|9865.7|9842.3|9868.9|9845.5|9870.1|9846.7|9865.1|9841.7|0
1591042500000|2020-06-01 20:15:00|9868.4|9845|9869.2|9845.8|9869.2|9845.8|9868|9844.6|0
1591042800000|2020-06-01 20:20:00|9869.1|9845.7|9868.4|9845|9869.4|9846|9868.4|9845|0
1591043100000|2020-06-01 20:25:00|9868.5|9845.1|9868.6|9845.2|9868.9|9845.5|9867.8|9844.4|0
1591043400000|2020-06-01 20:30:00|9869.3|9845.9|9867.6|9844.2|9869.3|9845.9|9865.4|9842|0
1591043700000|2020-06-01 20:35:00|9867.1|9843.7|9871.5|9848.1|9872.1|9848.7|9867.1|9843.7|0
1591044000000|2020-06-01 20:40:00|9872.1|9848.7|9869.9|9846.5|9872.1|9848.7|9868.7|9845.3|0
1591044300000|2020-06-01 20:45:00|9870.4|9847|9869.9|9846.5|9871|9847.6|9868.7|9845.3|0
1591044600000|2020-06-01 20:50:00|9869.3|9845.9|9868.7|9845.3|9870.4|9847|9868.7|9845.3|0
1591044900000|2020-06-01 20:55:00|9869.3|9845.9|9868.2|9844.8|9871|9847.6|9868.2|9844.8|0
1591045200000|2020-06-01 21:00:00|9867.6|9844.2|9866|9842.6|9869.3|9845.9|9866|9842.6|0
1591045500000|2020-06-01 21:05:00|9866.7|9843.3|9865.7|9842.3|9866.9|9843.5|9864.7|9841.3|0
1591045800000|2020-06-01 21:10:00|9865.3|9841.9|9866.1|9842.7|9866.1|9842.7|9864.9|9841.5|0
1591046100000|2020-06-01 21:15:00|9866.2|9842.8|9865.7|9842.3|9867|9843.6|9865.7|9842.3|0
1591046400000|2020-06-01 21:20:00|9866.3|9842.9|9866.4|9843|9866.4|9843|9866|9842.6|0
1591046700000|2020-06-01 21:25:00|9866.3|9842.9|9865.9|9842.5|9866.5|9843.1|9865.9|9842.5|0
1591047000000|2020-06-01 21:30:00|9866|9842.6|9865.5|9842.1|9866.5|9843.1|9865.1|9841.7|0
1591047300000|2020-06-01 21:35:00|9865.4|9842|9865.8|9842.4|9865.8|9842.4|9865.4|9842|0
1591047600000|2020-06-01 21:40:00|9865.6|9842.2|9866|9842.6|9866|9842.6|9865.6|9842.2|0
1591047900000|2020-06-01 21:45:00|9865.8|9842.4|9864.9|9841.5|9866|9842.6|9864.9|9841.5|0
1591048200000|2020-06-01 21:50:00|9864.7|9841.3|9865.1|9841.7|9865.1|9841.7|9864.3|9840.9|0
1591048500000|2020-06-01 21:55:00|9864.8|9841.4|9864.2|9840.8|9865.3|9841.9|9864.2|9840.8|0
1591048800000|2020-06-01 22:00:00|9865|9841.6|9865.9|9842.5|9869|9845.6|9862.8|9839.4|0
1591049100000|2020-06-01 22:05:00|9866.4|9843|9861.4|9838|9866.4|9843|9861.4|9838|0
1591049400000|2020-06-01 22:10:00|9862|9838.6|9862.5|9839.1|9864.8|9841.4|9861.4|9838|0
1591049700000|2020-06-01 22:15:00|9862.8|9839.4|9863.1|9839.7|9863.1|9839.7|9861.4|9838|0
1591050000000|2020-06-01 22:20:00|9863.4|9840|9864.2|9840.8|9864.2|9840.8|9862.5|9839.1|0
1591050300000|2020-06-01 22:25:00|9864.8|9841.4|9868.1|9844.7|9869.8|9846.4|9864.5|9841.1|0
1591050600000|2020-06-01 22:30:00|9868.7|9845.3|9865.9|9842.5|9869.2|9845.8|9865.3|9841.9|0
1591050900000|2020-06-01 22:35:00|9865.6|9842.2|9862.5|9839.1|9865.9|9842.5|9860.3|9836.9|0
1591051200000|2020-06-01 22:40:00|9862.2|9838.8|9855.8|9832.4|9862.2|9838.8|9854.7|9831.3|0
1591051500000|2020-06-01 22:45:00|9855.5|9832.1|9845.7|9822.3|9862.5|9839.1|9842.9|9819.5|0
1591051800000|2020-06-01 22:50:00|9846.3|9822.9|9850.8|9827.4|9853|9829.6|9842.9|9819.5|0
1591052100000|2020-06-01 22:55:00|9851.3|9827.9|9849.7|9826.3|9851.9|9828.5|9849.1|9825.7|0
1591052400000|2020-06-01 23:00:00|9849.1|9825.7|9842.1|9818.7|9849.7|9826.3|9840.7|9817.3|0
1591052700000|2020-06-01 23:05:00|9842.4|9819|9835.6|9812.2|9843.4|9820|9833.4|9810|0
1591053000000|2020-06-01 23:10:00|9835.1|9811.7|9828.9|9805.5|9837.9|9814.5|9826.1|9802.7|0
1591053300000|2020-06-01 23:15:00|9829.5|9806.1|9833.9|9810.5|9836.2|9812.8|9827.8|9804.4|0
1591053600000|2020-06-01 23:20:00|9834.5|9811.1|9837.9|9814.5|9840.1|9816.7|9833.9|9810.5|0
1591053900000|2020-06-01 23:25:00|9838.1|9814.7|9835.1|9811.7|9838.4|9815|9830|9806.6|0
1591054200000|2020-06-01 23:30:00|9836.2|9812.8|9842.3|9818.9|9842.9|9819.5|9835.1|9811.7|0
1591054500000|2020-06-01 23:35:00|9842.9|9819.5|9842.9|9819.5|9844|9820.6|9839.5|9816.1|0
1591054800000|2020-06-01 23:40:00|9842.3|9818.9|9838.4|9815|9842.3|9818.9|9838.4|9815|0
1591055100000|2020-06-01 23:45:00|9837.9|9814.5|9835|9811.6|9840|9816.6|9832.7|9809.3|0
1591055400000|2020-06-01 23:50:00|9834.7|9811.3|9837.2|9813.8|9839.5|9816.1|9832.2|9808.8|0
1591055700000|2020-06-01 23:55:00|9836.9|9813.5|9833.9|9810.5|9837.2|9813.8|9829.4|9806|0
1591056000000|2020-06-02 00:00:00|9833.3|9809.9|9838.9|9815.5|9840|9816.6|9829.9|9806.5|0
1591056300000|2020-06-02 00:05:00|9839.2|9815.8|9839.5|9816.1|9842.8|9819.4|9839.2|9815.8|0
1591056600000|2020-06-02 00:10:00|9838.9|9815.5|9846.8|9823.4|9849.6|9826.2|9837.8|9814.4|0
1591056900000|2020-06-02 00:15:00|9847.4|9824|9843.8|9820.4|9848.6|9825.2|9841.1|9817.7|0
1591057200000|2020-06-02 00:20:00|9844.1|9820.7|9842.3|9818.9|9848.4|9825|9839.9|9816.5|0
1591057500000|2020-06-02 00:25:00|9842.1|9818.7|9850.5|9827.1|9851|9827.6|9842|9818.6|0
1591057800000|2020-06-02 00:30:00|9850.8|9827.4|9850.8|9827.4|9853.9|9830.5|9850.1|9826.7|0
1591058100000|2020-06-02 00:35:00|9850.9|9827.5|9842.9|9819.5|9853.3|9829.9|9842.3|9818.9|0
1591058400000|2020-06-02 00:40:00|9842.6|9819.2|9849.6|9826.2|9851.7|9828.3|9842.3|9818.9|0
1591058700000|2020-06-02 00:45:00|9850.3|9826.9|9846.3|9822.9|9853.5|9830.1|9845.7|9822.3|0
1591059000000|2020-06-02 00:50:00|9846|9822.6|9849|9825.6|9849.3|9825.9|9841.2|9817.8|0
1591059300000|2020-06-02 00:55:00|9849.1|9825.7|9851.7|9828.3|9855.1|9831.7|9846.6|9823.2|0
1591059600000|2020-06-02 01:00:00|9852|9828.6|9850.8|9827.4|9856.5|9833.1|9844.2|9820.8|0
1591059900000|2020-06-02 01:05:00|9851.1|9827.7|9855.7|9832.3|9855.9|9832.5|9837.9|9814.5|0
1591060200000|2020-06-02 01:10:00|9855.9|9832.5|9873|9849.6|9873|9849.6|9855.7|9832.3|0
1591060500000|2020-06-02 01:15:00|9880.9|9857.5|9845|9839|9893|9887|9841|9835|1806
1591060800000|2020-06-02 01:20:00|9846|9840|9850|9844|9850|9844|9826|9820|926
1591061100000|2020-06-02 01:25:00|9849|9843|9834|9828|9852|9846|9830|9824|1005
1591061400000|2020-06-02 01:30:00|9838|9832|9871|9865|9885|9879|9836|9830|3809
1591061700000|2020-06-02 01:35:00|9874|9868|9896|9890|9901|9895|9864|9858|2441
1591062000000|2020-06-02 01:40:00|9897|9891|9882|9876|9914|9908|9880|9874|1802
1591062300000|2020-06-02 01:45:00|9883|9877|9844|9838|9885|9879|9840|9834|1788
1591062600000|2020-06-02 01:50:00|9845|9839|9848|9842|9854|9848|9835|9829|1966
1591062900000|2020-06-02 01:55:00|9850|9844|9842|9836|9876|9870|9840|9834|1068
1591063200000|2020-06-02 02:00:00|9841|9835|9880|9874|9881|9875|9841|9835|1088
1591063500000|2020-06-02 02:05:00|9881|9875|9880|9874|9886|9880|9870|9864|959
1591063800000|2020-06-02 02:10:00|9879|9873|9852|9846|9880|9874|9848|9842|758
1591064100000|2020-06-02 02:15:00|9851|9845|9844|9838|9863|9857|9843|9837|689
1591064400000|2020-06-02 02:20:00|9845|9839|9842|9836|9845|9839|9827|9821|1156
1591064700000|2020-06-02 02:25:00|9841|9835|9842|9836|9853|9847|9835|9829|783
1591065000000|2020-06-02 02:30:00|9841|9835|9850|9844|9863|9857|9838|9832|711
1591065300000|2020-06-02 02:35:00|9849|9843|9865|9859|9867|9861|9839|9833|1203
1591065600000|2020-06-02 02:40:00|9867|9861|9856|9850|9869|9863|9848|9842|724
1591065900000|2020-06-02 02:45:00|9857|9851|9861|9855|9869|9863|9852|9846|493
1591066200000|2020-06-02 02:50:00|9863|9857|9835|9829|9863|9857|9834|9828|776
1591066500000|2020-06-02 02:55:00|9834|9828|9832|9826|9838|9832|9821|9815|939
1591066800000|2020-06-02 03:00:00|9831|9825|9840|9834|9843|9837|9829|9823|625
1591067100000|2020-06-02 03:05:00|9841|9835|9841|9835|9854|9848|9841|9835|744
1591067400000|2020-06-02 03:10:00|9840|9834|9843|9837|9848|9842|9834|9828|535
1591067700000|2020-06-02 03:15:00|9842|9836|9847|9841|9857|9851|9842|9836|442
1591068000000|2020-06-02 03:20:00|9848|9842|9839|9833|9849|9843|9835|9829|431
1591068300000|2020-06-02 03:25:00|9840|9834|9836|9830|9845|9839|9833|9827|365
1591068600000|2020-06-02 03:30:00|9835|9829|9833|9827|9838|9832|9832|9826|253
1591068900000|2020-06-02 03:35:00|9834|9828|9835|9829|9843|9837|9830|9824|436
1591069200000|2020-06-02 03:40:00|9834|9828|9840|9834|9841|9835|9833|9827|342
1591069500000|2020-06-02 03:45:00|9839|9833|9840|9834|9844|9838|9838|9832|235
1591069800000|2020-06-02 03:50:00|9839|9833|9836|9830|9841|9835|9835|9829|1599
1591070100000|2020-06-02 03:55:00|9835|9829|9837|9831|9838|9832|9831|9825|423
1591070400000|2020-06-02 04:00:00|9844.7|9821.3|9839.8|9816.4|9845|9821.6|9839.5|9816.1|0
1591070700000|2020-06-02 04:05:00|9840.1|9816.7|9846.5|9823.1|9846.5|9823.1|9839.8|9816.4|0
1591071000000|2020-06-02 04:10:00|9847|9823.6|9846.5|9823.1|9849.1|9825.7|9846.5|9823.1|0
1591071300000|2020-06-02 04:15:00|9846.7|9823.3|9842.8|9819.4|9848.6|9825.2|9842.5|9819.1|0
1591071600000|2020-06-02 04:20:00|9842.5|9819.1|9844.6|9821.2|9844.6|9821.2|9842.2|9818.8|0
1591071900000|2020-06-02 04:25:00|9844.5|9821.1|9841.4|9818|9844.5|9821.1|9838.7|9815.3|0
1591072200000|2020-06-02 04:30:00|9839.8|9816.4|9842.5|9819.1|9844.3|9820.9|9839.5|9816.1|0
1591072500000|2020-06-02 04:35:00|9842.3|9818.9|9843.3|9819.9|9845.2|9821.8|9840.1|9816.7|0
1591072800000|2020-06-02 04:40:00|9843.6|9820.2|9843.1|9819.7|9845.2|9821.8|9843.1|9819.7|0
1591073100000|2020-06-02 04:45:00|9843.2|9819.8|9843.3|9819.9|9843.6|9820.2|9843.1|9819.7|0
1591073400000|2020-06-02 04:50:00|9843.6|9820.2|9843.3|9819.9|9843.9|9820.5|9843.1|9819.7|0
1591073700000|2020-06-02 04:55:00|9843.1|9819.7|9841.8|9818.4|9843.6|9820.2|9841.2|9817.8|0
1591074000000|2020-06-02 05:00:00|9836|9830|9850|9844|9851|9845|9835|9829|717
1591074300000|2020-06-02 05:05:00|9851|9845|9832|9826|9855|9849|9826|9820|1197
1591074600000|2020-06-02 05:10:00|9833|9827|9851|9845|9855|9849|9832|9826|890
1591074900000|2020-06-02 05:15:00|9852|9846|9860|9854|9864|9858|9851|9845|1064
1591075200000|2020-06-02 05:20:00|9861|9855|9854|9848|9862|9856|9852|9846|459
1591075500000|2020-06-02 05:25:00|9855|9849|9858|9852|9862|9856|9854|9848|599
1591075800000|2020-06-02 05:30:00|9857|9851|9871|9865|9875|9869|9855|9849|837
1591076100000|2020-06-02 05:35:00|9872|9866|9868|9862|9878|9872|9863|9857|620
1591076400000|2020-06-02 05:40:00|9867|9861|9862|9856|9870|9864|9860|9854|475
1591076700000|2020-06-02 05:45:00|9861|9855|9861|9855|9867|9861|9858|9852|780
1591077000000|2020-06-02 05:50:00|9862|9856|9851|9845|9863|9857|9850|9844|644
1591077300000|2020-06-02 05:55:00|9852|9846|9867|9861|9868|9862|9852|9846|1391
1591077600000|2020-06-02 06:00:00|9866|9860|9877|9871|9877|9871|9862|9856|1087
1591077900000|2020-06-02 06:05:00|9878|9872|9872|9866|9882|9876|9871|9865|992
1591078200000|2020-06-02 06:10:00|9871|9865|9872|9866|9879|9873|9865|9859|493
1591078500000|2020-06-02 06:15:00|9871|9865|9865|9859|9872|9866|9862|9856|488
1591078800000|2020-06-02 06:20:00|9864|9858|9861|9855|9865|9859|9858|9852|416
1591079100000|2020-06-02 06:25:00|9860|9854|9869|9863|9871|9865|9860|9854|524
1591079400000|2020-06-02 06:30:00|9868|9862|9877|9871|9878|9872|9864|9858|560
1591079700000|2020-06-02 06:35:00|9878|9872|9875|9869|9885|9879|9873|9867|415
1591080000000|2020-06-02 06:40:00|9874|9868|9877|9871|9879|9873|9873|9867|326
1591080300000|2020-06-02 06:45:00|9878|9872|9876|9870|9881|9875|9873|9867|339
1591080600000|2020-06-02 06:50:00|9875|9869|9873|9867|9878|9872|9870|9864|366
1591080900000|2020-06-02 06:55:00|9874|9868|9871|9865|9876|9870|9869|9863|541
1591081200000|2020-06-02 07:00:00|9872|9866|9870|9864|9882|9876|9868|9862|568
1591081500000|2020-06-02 07:05:00|9869|9863|9873|9867|9874|9868|9864|9858|659
1591081800000|2020-06-02 07:10:00|9874|9868|9880|9874|9882|9876|9873|9867|539
1591082100000|2020-06-02 07:15:00|9879|9873|9875|9869|9886|9880|9872|9866|459
1591082400000|2020-06-02 07:20:00|9877|9871|9874|9868|9880|9874|9873|9867|639
1591082700000|2020-06-02 07:25:00|9875|9869|9887|9881|9888|9882|9875|9869|812
1591083000000|2020-06-02 07:30:00|9886|9880|9889|9883|9901|9895|9886|9880|1264
1591083300000|2020-06-02 07:35:00|9888|9882|9892|9886|9901|9895|9887|9881|975
1591083600000|2020-06-02 07:40:00|9893|9887|9897|9891|9902|9896|9887|9881|507
1591083900000|2020-06-02 07:45:00|9898|9892|9892|9886|9904|9898|9890|9884|750
1591084200000|2020-06-02 07:50:00|9893|9887|9894|9888|9894|9888|9887|9881|729
1591084500000|2020-06-02 07:55:00|9893|9887|9886|9880|9893|9887|9884|9878|822
1591084800000|2020-06-02 08:00:00|9884.4|9878.4|9893.4|9887.4|9894.4|9888.4|9877.4|9871.4|1452
1591085100000|2020-06-02 08:05:00|9892.4|9886.4|9911.4|9905.4|9912.4|9906.4|9889.4|9883.4|2328
1591085400000|2020-06-02 08:10:00|9912.4|9906.4|9901.4|9895.4|9912.4|9906.4|9898.4|9892.4|1610
1591085700000|2020-06-02 08:15:00|9900.4|9894.4|9904.4|9898.4|9910.4|9904.4|9895.4|9889.4|2482
1591086000000|2020-06-02 08:20:00|9905.4|9899.4|9909.4|9903.4|9915.4|9909.4|9902.4|9896.4|1035
1591086300000|2020-06-02 08:25:00|9910.4|9904.4|9928.4|9922.4|9936.4|9930.4|9908.4|9902.4|1593
1591086600000|2020-06-02 08:30:00|9943.1|9919.7|9953.5|9930.1|9953.5|9930.1|9941.3|9917.9|0
1591086900000|2020-06-02 08:35:00|9953.8|9930.4|9959|9935.6|9964.1|9940.7|9948.9|9925.5|0
1591087200000|2020-06-02 08:40:00|9958.7|9935.3|9957|9933.6|9960.9|9937.5|9954|9930.6|0
1591087500000|2020-06-02 08:45:00|9956.7|9933.3|9963.5|9940.1|9968.3|9944.9|9956.7|9933.3|0
1591087800000|2020-06-02 08:50:00|9961.9|9938.5|9965|9941.6|9970.6|9947.2|9961.6|9938.2|0
1591088100000|2020-06-02 08:55:00|9965.3|9941.9|9957.9|9934.5|9965.3|9941.9|9952.1|9928.7|0
1591088400000|2020-06-02 09:00:00|9957.6|9934.2|9960.6|9937.2|9960.6|9937.2|9955.5|9932.1|0
1591088700000|2020-06-02 09:05:00|9960.9|9937.5|9959.8|9936.4|9966.2|9942.8|9959.5|9936.1|0
1591089000000|2020-06-02 09:10:00|9959.5|9936.1|9954.1|9930.7|9962.5|9939.1|9953.4|9930|0
1591089300000|2020-06-02 09:15:00|9929.9|9923.9|9924.4|9918.4|9953.9|9947.9|9924.4|9918.4|544
1591089600000|2020-06-02 09:20:00|9924.9|9918.9|9926.4|9920.4|9927.9|9921.9|9922.9|9916.9|186
1591089900000|2020-06-02 09:25:00|9925.9|9919.9|9934.4|9928.4|9936.4|9930.4|9925.9|9919.9|66
1591090200000|2020-06-02 09:30:00|9934.9|9928.9|9946.4|9940.4|9949.4|9943.4|9931.4|9925.4|116
1591090500000|2020-06-02 09:35:00|9945.9|9939.9|9966.4|9960.4|9967.4|9961.4|9945.4|9939.4|330
1591090800000|2020-06-02 09:40:00|9966.9|9960.9|9974.4|9968.4|9975.9|9969.9|9964.9|9958.9|197
1591091100000|2020-06-02 09:45:00|9974.9|9968.9|9971.4|9965.4|9975.4|9969.4|9967.9|9961.9|321
1591091400000|2020-06-02 09:50:00|9970.9|9964.9|9967.9|9961.9|9971.4|9965.4|9967.4|9961.4|145
1591091700000|2020-06-02 09:55:00|9966.9|9960.9|9967.4|9961.4|9975.9|9969.9|9966.4|9960.4|183
1591092000000|2020-06-02 10:00:00|9967.9|9961.9|9970.4|9964.4|9971.4|9965.4|9965.9|9959.9|104
1591092300000|2020-06-02 10:05:00|9970.9|9964.9|9968.4|9962.4|9971.9|9965.9|9963.9|9957.9|99
1591092600000|2020-06-02 10:10:00|9967.9|9961.9|9972.9|9966.9|9972.9|9966.9|9965.9|9959.9|72
1591092900000|2020-06-02 10:15:00|9972.4|9966.4|9970.4|9964.4|9974.4|9968.4|9964.9|9958.9|137
1591093200000|2020-06-02 10:20:00|9970.9|9964.9|9963.9|9957.9|9974.9|9968.9|9963.4|9957.4|130
1591093500000|2020-06-02 10:25:00|9963.4|9957.4|9966.4|9960.4|9969.4|9963.4|9962.9|9956.9|138
1591093800000|2020-06-02 10:30:00|9966.9|9960.9|9966.9|9960.9|9968.4|9962.4|9963.4|9957.4|30
1591094100000|2020-06-02 10:35:00|9967.4|9961.4|9963.4|9957.4|9967.9|9961.9|9961.9|9955.9|91
1591094400000|2020-06-02 10:40:00|9962.9|9956.9|9963.4|9957.4|9964.4|9958.4|9959.9|9953.9|24
1591094700000|2020-06-02 10:45:00|9963.9|9957.9|9964.4|9958.4|9967.9|9961.9|9962.4|9956.4|26
1591095000000|2020-06-02 10:50:00|9963.9|9957.9|9961.4|9955.4|9966.4|9960.4|9960.9|9954.9|29
1591095300000|2020-06-02 10:55:00|9960.9|9954.9|9959.4|9953.4|9962.4|9956.4|9959.4|9953.4|22
1591095600000|2020-06-02 11:00:00|9958.9|9952.9|9960.4|9954.4|9963.4|9957.4|9956.4|9950.4|64
1591095900000|2020-06-02 11:05:00|9960.9|9954.9|9961.4|9955.4|9962.9|9956.9|9956.9|9950.9|82
1591096200000|2020-06-02 11:10:00|9961.9|9955.9|9960.4|9954.4|9961.9|9955.9|9957.4|9951.4|62
1591096500000|2020-06-02 11:15:00|9960.9|9954.9|9953.9|9947.9|9961.4|9955.4|9952.9|9946.9|99
1591096800000|2020-06-02 11:20:00|9953.4|9947.4|9956.4|9950.4|9957.4|9951.4|9951.9|9945.9|84
1591097100000|2020-06-02 11:25:00|9955.9|9949.9|9952.4|9946.4|9957.4|9951.4|9949.4|9943.4|78
1591097400000|2020-06-02 11:30:00|9951.9|9945.9|9946.4|9940.4|9952.4|9946.4|9944.9|9938.9|101
1591097700000|2020-06-02 11:35:00|9946.9|9940.9|9951.4|9945.4|9951.9|9945.9|9946.9|9940.9|39
1591098000000|2020-06-02 11:40:00|9950.9|9944.9|9954.9|9948.9|9954.9|9948.9|9948.9|9942.9|81
1591098300000|2020-06-02 11:45:00|9954.4|9948.4|9958.4|9952.4|9961.9|9955.9|9952.4|9946.4|83
1591098600000|2020-06-02 11:50:00|9957.9|9951.9|9959.4|9953.4|9963.4|9957.4|9954.9|9948.9|206
1591098900000|2020-06-02 11:55:00|9958.9|9952.9|9963.4|9957.4|9963.9|9957.9|9953.9|9947.9|192
1591099200000|2020-06-02 12:00:00|9963.9|9957.9|9965.9|9959.9|9966.9|9960.9|9960.4|9954.4|49
1591099500000|2020-06-02 12:05:00|9966.4|9960.4|9959.4|9953.4|9966.9|9960.9|9958.9|9952.9|5
1591099800000|2020-06-02 12:10:00|9958.9|9952.9|9955.4|9949.4|9959.9|9953.9|9952.4|9946.4|36
1591100100000|2020-06-02 12:15:00|9955.9|9949.9|9962.4|9956.4|9962.9|9956.9|9954.9|9948.9|37
1591100400000|2020-06-02 12:20:00|9962.9|9956.9|9961.4|9955.4|9962.9|9956.9|9956.4|9950.4|26
1591100700000|2020-06-02 12:25:00|9960.9|9954.9|9973.9|9967.9|9975.9|9969.9|9959.9|9953.9|414
1591101000000|2020-06-02 12:30:00|9974.4|9968.4|9978.4|9972.4|9978.9|9972.9|9970.4|9964.4|108
1591101300000|2020-06-02 12:35:00|9978.9|9972.9|9982.9|9976.9|9982.9|9976.9|9974.4|9968.4|141
1591101600000|2020-06-02 12:40:00|9984.9|9978.9|9983.9|9977.9|9987.4|9981.4|9980.9|9974.9|224
1591101900000|2020-06-02 12:45:00|9983.4|9977.4|9983.9|9977.9|9987.9|9981.9|9977.9|9971.9|299
1591102200000|2020-06-02 12:50:00|9982.9|9976.9|9984.4|9978.4|9991.4|9985.4|9981.9|9975.9|311
1591102500000|2020-06-02 12:55:00|9984.9|9978.9|9983.4|9977.4|9988.9|9982.9|9981.9|9975.9|68
1591102800000|2020-06-02 13:00:00|9983.9|9977.9|9978.4|9972.4|9988.4|9982.4|9975.9|9969.9|234
1591103100000|2020-06-02 13:05:00|9977.9|9971.9|9981.4|9975.4|9982.9|9976.9|9975.9|9969.9|211
1591103400000|2020-06-02 13:10:00|9981.9|9975.9|9980.9|9974.9|9983.9|9977.9|9979.4|9973.4|171
1591103700000|2020-06-02 13:15:00|9981.4|9975.4|9979.9|9973.9|9982.9|9976.9|9978.4|9972.4|114
1591104000000|2020-06-02 13:20:00|9979.4|9973.4|9975.9|9969.9|9980.9|9974.9|9975.4|9969.4|176
1591104300000|2020-06-02 13:25:00|9976.4|9970.4|9965.9|9959.9|9976.9|9970.9|9965.4|9959.4|205
1591104600000|2020-06-02 13:30:00|9967.4|9961.4|9959.4|9953.4|9970.9|9964.9|9950.9|9944.9|447
1591104900000|2020-06-02 13:35:00|9958.9|9952.9|9954.4|9948.4|9962.4|9956.4|9945.4|9939.4|478
1591105200000|2020-06-02 13:40:00|9954.9|9948.9|9966.9|9960.9|9968.4|9962.4|9951.4|9945.4|224
1591105500000|2020-06-02 13:45:00|9967.9|9961.9|9968.9|9962.9|9975.9|9969.9|9962.4|9956.4|249
1591105800000|2020-06-02 13:50:00|9969.4|9963.4|9981.4|9975.4|9983.9|9977.9|9967.4|9961.4|121
1591106100000|2020-06-02 13:55:00|9980.9|9974.9|9996.9|9990.9|9997.9|9991.9|9977.9|9971.9|358
1591106400000|2020-06-02 14:00:00|9998.4|9992.4|9998.9|9992.9|10010.9|10004.9|9998.4|9992.4|597
1591106700000|2020-06-02 14:05:00|9998.4|9992.4|10012.4|10006.4|10012.4|10006.4|9997.9|9991.9|163
1591107000000|2020-06-02 14:10:00|10012.9|10006.9|10007.4|10001.4|10017.9|10011.9|10007.4|10001.4|299
1591107300000|2020-06-02 14:15:00|10007.9|10001.9|10022.9|10016.9|10023.9|10017.9|10005.4|9999.4|256
1591107600000|2020-06-02 14:20:00|10023.4|10017.4|10028.9|10022.9|10031.9|10025.9|10023.4|10017.4|361
1591107900000|2020-06-02 14:25:00|10029.4|10023.4|10043.9|10037.9|10045.9|10039.9|10027.9|10021.9|414
1591108200000|2020-06-02 14:30:00|10044.9|10038.9|10033.4|10027.4|10064.4|10058.4|10032.9|10026.9|804
1591108500000|2020-06-02 14:35:00|10033.9|10027.9|10035.9|10029.9|10041.9|10035.9|10033.9|10027.9|350
1591108800000|2020-06-02 14:40:00|10035.4|10029.4|10023.4|10017.4|10041.4|10035.4|10021.4|10015.4|399
1591109100000|2020-06-02 14:45:00|10023.9|10017.9|10011.4|10005.4|10031.9|10025.9|10011.4|10005.4|565
1591109400000|2020-06-02 14:50:00|10011.9|10005.9|10022.9|10016.9|10022.9|10016.9|10007.9|10001.9|165
1591109700000|2020-06-02 14:55:00|10022.4|10016.4|10029.4|10023.4|10034.9|10028.9|10022.4|10016.4|318
1591110000000|2020-06-02 15:00:00|10030.4|10024.4|10025.4|10019.4|10035.4|10029.4|10006.4|10000.4|324
1591110300000|2020-06-02 15:05:00|10024.4|10018.4|10001.4|9995.4|10024.4|10018.4|10000.4|9994.4|604
1591110600000|2020-06-02 15:10:00|10002.4|9996.4|10010.4|10004.4|10018.4|10012.4|10002.4|9996.4|375
1591110900000|2020-06-02 15:15:00|10009.4|10003.4|10024.4|10018.4|10024.4|10018.4|10008.4|10002.4|471
1591111200000|2020-06-02 15:20:00|10023.4|10017.4|10015.4|10009.4|10025.4|10019.4|10015.4|10009.4|155
1591111500000|2020-06-02 15:25:00|10014.4|10008.4|9996.4|9990.4|10015.4|10009.4|9996.4|9990.4|424
1591111800000|2020-06-02 15:30:00|9997.4|9991.4|10006.4|10000.4|10010.4|10004.4|9993.4|9987.4|234
1591112100000|2020-06-02 15:35:00|10007.4|10001.4|10002.4|9996.4|10007.4|10001.4|9996.4|9990.4|403
1591112400000|2020-06-02 15:40:00|10005.4|9999.4|9996.4|9990.4|10008.4|10002.4|9995.4|9989.4|268
1591112700000|2020-06-02 15:45:00|9997.4|9991.4|10000.4|9994.4|10008.4|10002.4|9994.4|9988.4|306
1591113000000|2020-06-02 15:50:00|9998.4|9992.4|9998.4|9992.4|9999.4|9993.4|9993.4|9987.4|98
1591113300000|2020-06-02 15:55:00|9997.4|9991.4|9996.4|9990.4|10001.4|9995.4|9992.4|9986.4|196
1591113600000|2020-06-02 16:00:00|9998.4|9992.4|10010.4|10004.4|10011.4|10005.4|9996.4|9990.4|236
1591113900000|2020-06-02 16:05:00|10008.4|10002.4|10008.4|10002.4|10010.4|10004.4|10007.4|10001.4|51
1591114200000|2020-06-02 16:10:00|10004.4|9998.4|10009.4|10003.4|10009.4|10003.4|10004.4|9998.4|63
1591114500000|2020-06-02 16:15:00|10008.4|10002.4|10010.4|10004.4|10013.4|10007.4|10006.4|10000.4|115
1591114800000|2020-06-02 16:20:00|10011.4|10005.4|10008.4|10002.4|10015.4|10009.4|10006.4|10000.4|125
1591115100000|2020-06-02 16:25:00|10010.4|10004.4|10020.4|10014.4|10020.4|10014.4|10009.4|10003.4|89
1591115400000|2020-06-02 16:30:00|10019.4|10013.4|10019.4|10013.4|10023.4|10017.4|10017.4|10011.4|146
1591115700000|2020-06-02 16:35:00|10020.4|10014.4|10025.4|10019.4|10025.4|10019.4|10020.4|10014.4|109
1591116000000|2020-06-02 16:40:00|10024.4|10018.4|10022.4|10016.4|10026.4|10020.4|10020.4|10014.4|176
1591116300000|2020-06-02 16:45:00|10021.4|10015.4|10023.4|10017.4|10024.4|10018.4|10019.4|10013.4|51
1591116600000|2020-06-02 16:50:00|10021.4|10015.4|10019.4|10013.4|10023.4|10017.4|10018.4|10012.4|51
1591116900000|2020-06-02 16:55:00|10020.4|10014.4|10010.4|10004.4|10020.4|10014.4|10009.4|10003.4|118
1591117200000|2020-06-02 17:00:00|10011.4|10005.4|10021.4|10015.4|10021.4|10015.4|10006.4|10000.4|213
1591117500000|2020-06-02 17:05:00|10020.4|10014.4|10023.4|10017.4|10027.4|10021.4|10015.4|10009.4|188
1591117800000|2020-06-02 17:10:00|10022.4|10016.4|10023.4|10017.4|10024.4|10018.4|10016.4|10010.4|151
1591118100000|2020-06-02 17:15:00|10022.4|10016.4|10024.4|10018.4|10024.4|10018.4|10016.4|10010.4|169
1591118400000|2020-06-02 17:20:00|10023.4|10017.4|10019.4|10013.4|10023.4|10017.4|10015.4|10009.4|88
1591118700000|2020-06-02 17:25:00|10020.4|10014.4|10019.4|10013.4|10022.4|10016.4|10017.4|10011.4|89
1591119000000|2020-06-02 17:30:00|10018.4|10012.4|10020.4|10014.4|10021.4|10015.4|10011.4|10005.4|105
1591119300000|2020-06-02 17:35:00|10021.4|10015.4|10022.4|10016.4|10024.4|10018.4|10017.4|10011.4|58
1591119600000|2020-06-02 17:40:00|10020.4|10014.4|10023.4|10017.4|10023.4|10017.4|10019.4|10013.4|61
1591119900000|2020-06-02 17:45:00|10021.4|10015.4|10022.4|10016.4|10023.4|10017.4|10018.4|10012.4|94
1591120200000|2020-06-02 17:50:00|10023.4|10017.4|10017.4|10011.4|10024.4|10018.4|10016.4|10010.4|80
1591120500000|2020-06-02 17:55:00|10018.4|10012.4|10020.4|10014.4|10022.4|10016.4|10015.4|10009.4|76
1591120800000|2020-06-02 18:00:00|10022.4|10016.4|10030.4|10024.4|10031.4|10025.4|10020.4|10014.4|68
1591121100000|2020-06-02 18:05:00|10031.4|10025.4|10022.4|10016.4|10031.4|10025.4|10018.4|10012.4|81
1591121400000|2020-06-02 18:10:00|10024.4|10018.4|10027.4|10021.4|10027.4|10021.4|10020.4|10014.4|27
1591121700000|2020-06-02 18:15:00|10026.4|10020.4|10033.4|10027.4|10035.4|10029.4|10025.4|10019.4|142
1591122000000|2020-06-02 18:20:00|10032.4|10026.4|10027.4|10021.4|10032.4|10026.4|10023.4|10017.4|132
1591122300000|2020-06-02 18:25:00|10028.4|10022.4|10012.4|10006.4|10029.4|10023.4|10010.4|10004.4|211
1591122600000|2020-06-02 18:30:00|10014.4|10008.4|10006.4|10000.4|10015.4|10009.4|10006.4|10000.4|108
1591122900000|2020-06-02 18:35:00|10007.4|10001.4|10006.4|10000.4|10009.4|10003.4|10004.4|9998.4|107
1591123200000|2020-06-02 18:40:00|10004.4|9998.4|10021.4|10015.4|10021.4|10015.4|10004.4|9998.4|89
1591123500000|2020-06-02 18:45:00|10020.4|10014.4|10013.4|10007.4|10022.4|10016.4|10012.4|10006.4|137
1591123800000|2020-06-02 18:50:00|10017.4|10011.4|10015.4|10009.4|10018.4|10012.4|10012.4|10006.4|51
1591124100000|2020-06-02 18:55:00|10014.4|10008.4|10030.9|10007.5|10030.9|10022.4|10010.4|10004.4|247
1591124400000|2020-06-02 19:00:00|10031.5|10008.1|10028|10004.6|10032.6|10009.2|10023.5|10000.1|0
1591124700000|2020-06-02 19:05:00|10027.7|10004.3|10021.8|9998.4|10029.4|10006|10021|9997.6|0
1591125000000|2020-06-02 19:10:00|10021.7|9998.3|10022.6|9999.2|10027.8|10004.4|10019.8|9996.4|0
1591125300000|2020-06-02 19:15:00|10022.7|9999.3|10023.8|10000.4|10029.2|10005.8|10022.4|9999|0
1591125600000|2020-06-02 19:20:00|10023.6|10000.2|10016.6|9993.2|10026.7|10003.3|10014.5|9991.1|0
1591125900000|2020-06-02 19:25:00|10016.7|9993.3|10022.3|9998.9|10023.8|10000.4|10011.5|9988.1|0
1591126200000|2020-06-02 19:30:00|10022.6|9999.2|10024.3|10000.9|10026.6|10003.2|10019.8|9996.4|0
1591126500000|2020-06-02 19:35:00|10024.9|10001.5|10029.5|10006.1|10031.1|10007.7|10024.7|10001.3|0
1591126800000|2020-06-02 19:40:00|10030.2|10006.8|10032.7|10009.3|10032.8|10009.4|10028.9|10005.5|0
1591127100000|2020-06-02 19:45:00|10032.5|10009.1|10039.1|10015.7|10039.1|10015.7|10027.3|10003.9|0
1591127400000|2020-06-02 19:50:00|10040.8|10017.4|10047.4|10024|10050.5|10027.1|10040.7|10017.3|0
1591127700000|2020-06-02 19:55:00|10047.2|10023.8|10054.9|10031.5|10055.2|10031.8|10042.5|10019.1|0
1591128000000|2020-06-02 20:00:00|10055.5|10032.1|10050.9|10027.5|10055.5|10032.1|10049.8|10026.4|0
1591128300000|2020-06-02 20:05:00|10051.5|10028.1|10050.5|10027.1|10052.8|10029.4|10047.7|10024.3|0
1591128600000|2020-06-02 20:10:00|10051.6|10028.2|10066.4|10043|10069.3|10045.9|10051.6|10028.2|0
1591128900000|2020-06-02 20:15:00|10066.5|10043.1|10066.6|10043.2|10066.8|10043.4|10065.6|10042.2|0
1591129200000|2020-06-02 20:20:00|10066.8|10043.4|10067.5|10044.1|10067.9|10044.5|10066.5|10043.1|0
1591129500000|2020-06-02 20:25:00|10067.6|10044.2|10067.8|10044.4|10068.2|10044.8|10067.2|10043.8|0
1591129800000|2020-06-02 20:30:00|10068.1|10044.7|10070.9|10047.5|10072.1|10048.7|10065.3|10041.9|0
1591130100000|2020-06-02 20:35:00|10070.3|10046.9|10069.8|10046.4|10071.5|10048.1|10069.2|10045.8|0
1591130400000|2020-06-02 20:40:00|10070.3|10046.9|10070.3|10046.9|10071.5|10048.1|10069.2|10045.8|0
1591130700000|2020-06-02 20:45:00|10069.8|10046.4|10072|10048.6|10072|10048.6|10069.8|10046.4|0
1591131000000|2020-06-02 20:50:00|10071.5|10048.1|10071.4|10048|10071.5|10048.1|10070.3|10046.9|0
1591131300000|2020-06-02 20:55:00|10072|10048.6|10069.1|10045.7|10072|10048.6|10069|10045.6|0
1591131600000|2020-06-02 21:00:00|10069.2|10045.8|10069|10045.6|10069.7|10046.3|10068.8|10045.4|0
1591131900000|2020-06-02 21:05:00|10069.2|10045.8|10069.2|10045.8|10069.2|10045.8|10068.5|10045.1|0
1591132200000|2020-06-02 21:10:00|10069.1|10045.7|10069.9|10046.5|10070.5|10047.1|10069|10045.6|0
1591132500000|2020-06-02 21:15:00|10070|10046.6|10070.1|10046.7|10070.2|10046.8|10069.9|10046.5|0
1591132800000|2020-06-02 21:20:00|10069.8|10046.4|10069.7|10046.3|10069.9|10046.5|10069.6|10046.2|0
1591133100000|2020-06-02 21:25:00|10069.6|10046.2|10069.5|10046.1|10069.8|10046.4|10069.2|10045.8|0
1591133400000|2020-06-02 21:30:00|10069.4|10046|10069.7|10046.3|10069.7|10046.3|10069.4|10046|0
1591133700000|2020-06-02 21:35:00|10069.5|10046.1|10068.5|10045.1|10070.7|10047.3|10068.5|10045.1|0
1591134000000|2020-06-02 21:40:00|10068.3|10044.9|10069.3|10045.9|10069.4|10046|10068.2|10044.8|0
1591134300000|2020-06-02 21:45:00|10069|10045.6|10068.9|10045.5|10069.4|10046|10068.9|10045.5|0
1591134600000|2020-06-02 21:50:00|10068.8|10045.4|10069|10045.6|10070.6|10047.2|10068.2|10044.8|0
1591134900000|2020-06-02 21:55:00|10069.4|10046|10072.3|10048.9|10072.6|10049.2|10069.4|10046|0
1591135200000|2020-06-02 22:00:00|10073.6|10050.2|10067.6|10044.2|10075.6|10052.2|10067.1|10043.7|0
1591135500000|2020-06-02 22:05:00|10068.2|10044.8|10067.6|10044.2|10069.9|10046.5|10065.4|10042|0
1591135800000|2020-06-02 22:10:00|10067.1|10043.7|10067.1|10043.7|10068.2|10044.8|10065.4|10042|0
1591136100000|2020-06-02 22:15:00|10067.4|10044|10065.4|10042|10068.2|10044.8|10065.1|10041.7|0
1591136400000|2020-06-02 22:20:00|10065.7|10042.3|10067.6|10044.2|10068.2|10044.8|10064.3|10040.9|0
1591136700000|2020-06-02 22:25:00|10067.1|10043.7|10069.3|10045.9|10069.9|10046.5|10065.9|10042.5|0
1591137000000|2020-06-02 22:30:00|10068.2|10044.8|10068.8|10045.4|10069.9|10046.5|10067.6|10044.2|0
1591137300000|2020-06-02 22:35:00|10069.3|10045.9|10067.6|10044.2|10070.5|10047.1|10067.1|10043.7|0
1591137600000|2020-06-02 22:40:00|10068.2|10044.8|10067.6|10044.2|10068.5|10045.1|10065.9|10042.5|0
1591137900000|2020-06-02 22:45:00|10068.2|10044.8|10069.3|10045.9|10069.9|10046.5|10066.8|10043.4|0
1591138200000|2020-06-02 22:50:00|10068.8|10045.4|10066.5|10043.1|10069.9|10046.5|10065.4|10042|0
1591138500000|2020-06-02 22:55:00|10066.8|10043.4|10068.2|10044.8|10068.2|10044.8|10066.8|10043.4|0
1591138800000|2020-06-02 23:00:00|10067.6|10044.2|10069.9|10046.5|10070.5|10047.1|10067.4|10044|0
1591139100000|2020-06-02 23:05:00|10069.3|10045.9|10069.3|10045.9|10070.5|10047.1|10067.6|10044.2|0
1591139400000|2020-06-02 23:10:00|10069.6|10046.2|10074|10050.6|10075.2|10051.8|10069.6|10046.2|0
1591139700000|2020-06-02 23:15:00|10074.6|10051.2|10074|10050.6|10075.2|10051.8|10073.5|10050.1|0
1591140000000|2020-06-02 23:20:00|10074.3|10050.9|10087|10063.6|10088.2|10064.8|10074|10050.6|0
1591140300000|2020-06-02 23:25:00|10087.3|10063.9|10088.7|10065.3|10088.7|10065.3|10085.3|10061.9|0
1591140600000|2020-06-02 23:30:00|10088.2|10064.8|10091|10067.6|10094.4|10071|10088.2|10064.8|0
1591140900000|2020-06-02 23:35:00|10090.4|10067|10090.4|10067|10091.5|10068.1|10089|10065.6|0
1591141200000|2020-06-02 23:40:00|10091|10067.6|10089.2|10065.8|10093.7|10070.3|10089.2|10065.8|0
1591141500000|2020-06-02 23:45:00|10089.4|10066|10094.8|10071.4|10095.4|10072|10088.6|10065.2|0
1591141800000|2020-06-02 23:50:00|10094.5|10071.1|10090.9|10067.5|10095.9|10072.5|10090.9|10067.5|0
1591142100000|2020-06-02 23:55:00|10091.4|10068|10093.1|10069.7|10094.3|10070.9|10090.6|10067.2|0
1591142400000|2020-06-03 00:00:00|10093.7|10070.3|10093.4|10070|10094.8|10071.4|10090.9|10067.5|0
1591142700000|2020-06-03 00:05:00|10094|10070.6|10089.4|10066|10094.2|10070.8|10089.4|10066|0
1591143000000|2020-06-03 00:10:00|10089.9|10066.5|10089.1|10065.7|10093.3|10069.9|10088.2|10064.8|0
1591143300000|2020-06-03 00:15:00|10089.4|10066|10088.5|10065.1|10096.2|10072.8|10085.5|10062.1|0
1591143600000|2020-06-03 00:20:00|10090.1|10066.7|10092.6|10069.2|10093.8|10070.4|10087.4|10064|0
1591143900000|2020-06-03 00:25:00|10092.9|10069.5|10090.8|10067.4|10095.6|10072.2|10090.6|10067.2|0
1591144200000|2020-06-03 00:30:00|10090.6|10067.2|10088.4|10065|10092.9|10069.5|10088.4|10065|0
1591144500000|2020-06-03 00:35:00|10088.1|10064.7|10093|10069.6|10093.3|10069.9|10082.1|10058.7|0
1591144800000|2020-06-03 00:40:00|10093.2|10069.8|10094.2|10070.8|10094.4|10071|10088.8|10065.4|0
1591145100000|2020-06-03 00:45:00|10094.3|10070.9|10103|10079.6|10104.7|10081.3|10094.2|10070.8|0
1591145400000|2020-06-03 00:50:00|10103.3|10079.9|10107.5|10084.1|10109.1|10085.7|10100.8|10077.4|0
1591145700000|2020-06-03 00:55:00|10107.4|10084|10110.7|10087.3|10113.7|10090.3|10107.4|10084|0
1591146000000|2020-06-03 01:00:00|10111|10087.6|10121.2|10097.8|10123.8|10100.4|10110.7|10087.3|0
1591146300000|2020-06-03 01:05:00|10121.5|10098.1|10111.8|10088.4|10121.8|10098.4|10111.2|10087.8|0
1591146600000|2020-06-03 01:10:00|10111.5|10088.1|10121.2|10097.8|10121.2|10097.8|10110.7|10087.3|0
1591146900000|2020-06-03 01:15:00|10120.9|10097.5|10088.1|10082.1|10121.2|10111.1|10081.1|10075.1|2616
1591147200000|2020-06-03 01:20:00|10087.1|10081.1|10078.1|10072.1|10094.1|10088.1|10075.1|10069.1|1753
1591147500000|2020-06-03 01:25:00|10077.1|10071.1|10069.1|10063.1|10081.1|10075.1|10058.1|10052.1|1105
1591147800000|2020-06-03 01:30:00|10068.1|10062.1|10024.1|10018.1|10070.1|10064.1|10016.1|10010.1|3004
1591148100000|2020-06-03 01:35:00|10023.1|10017.1|10030.1|10024.1|10048.1|10042.1|10017.1|10011.1|2056
1591148400000|2020-06-03 01:40:00|10031.1|10025.1|10059.1|10053.1|10063.1|10057.1|10022.1|10016.1|2142
1591148700000|2020-06-03 01:45:00|10063.1|10057.1|10070.1|10064.1|10080.1|10074.1|10050.1|10044.1|1858
1591149000000|2020-06-03 01:50:00|10071.1|10065.1|10031.1|10025.1|10073.1|10067.1|10028.1|10022.1|952
1591149300000|2020-06-03 01:55:00|10030.1|10024.1|10043.1|10037.1|10047.1|10041.1|10027.1|10021.1|1335
1591149600000|2020-06-03 02:00:00|10042.1|10036.1|10026.1|10020.1|10064.1|10058.1|10021.1|10015.1|1637
1591149900000|2020-06-03 02:05:00|10027.1|10021.1|10029.1|10023.1|10042.1|10036.1|10019.1|10013.1|1414
1591150200000|2020-06-03 02:10:00|10028.1|10022.1|10043.1|10037.1|10044.1|10038.1|10023.1|10017.1|1269
1591150500000|2020-06-03 02:15:00|10042.1|10036.1|10023.1|10017.1|10046.1|10040.1|10022.1|10016.1|1114
1591150800000|2020-06-03 02:20:00|10022.1|10016.1|10019.1|10013.1|10030.1|10024.1|10011.1|10005.1|1531
1591151100000|2020-06-03 02:25:00|10018.1|10012.1|10021.1|10015.1|10026.1|10020.1|10008.1|10002.1|697
1591151400000|2020-06-03 02:30:00|10020.1|10014.1|10021.1|10015.1|10023.1|10017.1|10008.1|10002.1|779
1591151700000|2020-06-03 02:35:00|10020.1|10014.1|10020.1|10014.1|10029.1|10023.1|10014.1|10008.1|876
1591152000000|2020-06-03 02:40:00|10019.1|10013.1|10030.1|10024.1|10034.1|10028.1|10017.1|10011.1|622
1591152300000|2020-06-03 02:45:00|10029.1|10023.1|10023.1|10017.1|10031.1|10025.1|10018.1|10012.1|374
1591152600000|2020-06-03 02:50:00|10021.1|10015.1|10034.1|10028.1|10037.1|10031.1|10019.1|10013.1|595
1591152900000|2020-06-03 02:55:00|10033.1|10027.1|10028.1|10022.1|10040.1|10034.1|10027.1|10021.1|763
1591153200000|2020-06-03 03:00:00|10026.1|10020.1|10034.1|10028.1|10038.1|10032.1|10021.1|10015.1|681
1591153500000|2020-06-03 03:05:00|10035.1|10029.1|10022.1|10016.1|10035.1|10029.1|10017.1|10011.1|581
1591153800000|2020-06-03 03:10:00|10023.1|10017.1|10027.1|10021.1|10030.1|10024.1|10018.1|10012.1|702
1591154100000|2020-06-03 03:15:00|10026.1|10020.1|10036.1|10030.1|10043.1|10037.1|10024.1|10018.1|810
1591154400000|2020-06-03 03:20:00|10038.1|10032.1|10035.1|10029.1|10045.1|10039.1|10032.1|10026.1|765
1591154700000|2020-06-03 03:25:00|10036.1|10030.1|10044.1|10038.1|10045.1|10039.1|10026.1|10020.1|780
1591155000000|2020-06-03 03:30:00|10043.1|10037.1|10039.1|10033.1|10045.1|10039.1|10038.1|10032.1|653
1591155300000|2020-06-03 03:35:00|10040.1|10034.1|10043.1|10037.1|10046.1|10040.1|10039.1|10033.1|744
1591155600000|2020-06-03 03:40:00|10041.1|10035.1|10029.1|10023.1|10042.1|10036.1|10027.1|10021.1|575
1591155900000|2020-06-03 03:45:00|10028.1|10022.1|10025.1|10019.1|10029.1|10023.1|10021.1|10015.1|411
1591156200000|2020-06-03 03:50:00|10024.1|10018.1|10018.1|10012.1|10024.1|10018.1|10018.1|10012.1|483
1591156500000|2020-06-03 03:55:00|10017.1|10011.1|10021.1|10015.1|10021.1|10015.1|10015.1|10009.1|684
1591156800000|2020-06-03 04:00:00|10027.5|10004.1|10029.6|10006.2|10029.9|10006.5|10025.8|10002.4|4
1591157100000|2020-06-03 04:05:00|10029.7|10006.3|10029.3|10005.9|10033.5|10010.1|10028.7|10005.3|0
1591157400000|2020-06-03 04:10:00|10029.1|10005.7|10027.7|10004.3|10029.6|10006.2|10026.9|10003.5|0
1591157700000|2020-06-03 04:15:00|10028|10004.6|10029.6|10006.2|10032.3|10008.9|10027.2|10003.8|0
1591158000000|2020-06-03 04:20:00|10029.7|10006.3|10029.3|10005.9|10029.9|10006.5|10026.9|10003.5|0
1591158300000|2020-06-03 04:25:00|10029.6|10006.2|10033.3|10009.9|10033.8|10010.4|10028.7|10005.3|0
1591158600000|2020-06-03 04:30:00|10033.5|10010.1|10036.8|10013.4|10037.1|10013.7|10033.3|10009.9|0
1591158900000|2020-06-03 04:35:00|10037.1|10013.7|10035.2|10011.8|10037.3|10013.9|10035.2|10011.8|0
1591159200000|2020-06-03 04:40:00|10035.5|10012.1|10031|10007.6|10035.5|10012.1|10031|10007.6|0
1591159500000|2020-06-03 04:45:00|10031.3|10007.9|10033.7|10010.3|10036.1|10012.7|10031.3|10007.9|0
1591159800000|2020-06-03 04:50:00|10033.5|10010.1|10034.7|10011.3|10035.8|10012.4|10031.5|10008.1|0
1591160100000|2020-06-03 04:55:00|10035.5|10012.1|10035.5|10012.1|10036.3|10012.9|10033.9|10010.5|0
1591160400000|2020-06-03 05:00:00|10035.2|10011.8|10034.1|10028.1|10038.1|10032.1|10026.1|10011.8|1032
1591160700000|2020-06-03 05:05:00|10035.1|10029.1|10030.1|10024.1|10037.1|10031.1|10027.1|10021.1|965
1591161000000|2020-06-03 05:10:00|10029.1|10023.1|10031.1|10025.1|10038.1|10032.1|10026.1|10020.1|870
1591161300000|2020-06-03 05:15:00|10030.1|10024.1|10031.1|10025.1|10038.1|10032.1|10030.1|10024.1|495
1591161600000|2020-06-03 05:20:00|10030.1|10024.1|10023.1|10017.1|10030.1|10024.1|10016.1|10010.1|932
1591161900000|2020-06-03 05:25:00|10022.1|10016.1|10003.1|9997.1|10023.1|10017.1|10003.1|9997.1|910
1591162200000|2020-06-03 05:30:00|10004.1|9998.1|10001.1|9995.1|10007.1|10001.1|9993.1|9987.1|956
1591162500000|2020-06-03 05:35:00|10002.1|9996.1|10004.1|9998.1|10009.1|10003.1|9999.1|9993.1|1022
1591162800000|2020-06-03 05:40:00|10005.1|9999.1|10010.1|10004.1|10012.1|10006.1|10000.1|9994.1|569
1591163100000|2020-06-03 05:45:00|10008.1|10002.1|10012.1|10006.1|10013.1|10007.1|10005.1|9999.1|336
1591163400000|2020-06-03 05:50:00|10011.1|10005.1|10015.1|10009.1|10015.1|10009.1|10007.1|10001.1|409
1591163700000|2020-06-03 05:55:00|10016.1|10010.1|10019.1|10013.1|10019.1|10013.1|10011.1|10005.1|476
1591164000000|2020-06-03 06:00:00|10018.1|10012.1|10018.1|10012.1|10032.1|10026.1|10015.1|10009.1|1419
1591164300000|2020-06-03 06:05:00|10017.1|10011.1|10021.1|10015.1|10024.1|10018.1|10016.1|10010.1|396
1591164600000|2020-06-03 06:10:00|10020.1|10014.1|10017.1|10011.1|10025.1|10019.1|10015.1|10009.1|400
1591164900000|2020-06-03 06:15:00|10016.1|10010.1|10013.1|10007.1|10017.1|10011.1|10007.1|10001.1|941
1591165200000|2020-06-03 06:20:00|10012.1|10006.1|10014.1|10008.1|10016.1|10010.1|10005.1|9999.1|450
1591165500000|2020-06-03 06:25:00|10013.1|10007.1|10010.1|10004.1|10019.1|10013.1|10010.1|10004.1|472
1591165800000|2020-06-03 06:30:00|10009.1|10003.1|10010.1|10004.1|10011.1|10005.1|10002.1|9996.1|879
1591166100000|2020-06-03 06:35:00|10009.1|10003.1|10014.1|10008.1|10017.1|10011.1|10009.1|10003.1|1592
1591166400000|2020-06-03 06:40:00|10012.1|10006.1|10012.1|10006.1|10018.1|10012.1|10011.1|10005.1|2660
1591166700000|2020-06-03 06:45:00|10013.1|10007.1|10009.1|10003.1|10014.1|10008.1|10005.1|9999.1|437
1591167000000|2020-06-03 06:50:00|10008.1|10002.1|10007.1|10001.1|10011.1|10005.1|10007.1|10001.1|645
1591167300000|2020-06-03 06:55:00|10006.1|10000.1|10003.1|9997.1|10006.1|10000.1|10002.1|9996.1|732
1591167600000|2020-06-03 07:00:00|10002.1|9996.1|9995.1|9989.1|10004.1|9998.1|9991.1|9985.1|927
1591167900000|2020-06-03 07:05:00|9994.1|9988.1|9993.1|9987.1|9999.1|9993.1|9992.1|9986.1|633
1591168200000|2020-06-03 07:10:00|9992.1|9986.1|9991.1|9985.1|9992.1|9986.1|9981.1|9975.1|834
1591168500000|2020-06-03 07:15:00|9990.1|9984.1|9993.1|9987.1|9996.1|9990.1|9989.1|9983.1|373
1591168800000|2020-06-03 07:20:00|9992.1|9986.1|9995.1|9989.1|9999.1|9993.1|9991.1|9985.1|474
1591169100000|2020-06-03 07:25:00|9994.1|9988.1|10005.1|9999.1|10006.1|10000.1|9993.1|9987.1|700
1591169400000|2020-06-03 07:30:00|10004.1|9998.1|9995.1|9989.1|10005.1|9999.1|9992.1|9986.1|1017
1591169700000|2020-06-03 07:35:00|9996.1|9990.1|10000.1|9994.1|10003.1|9997.1|9989.1|9983.1|727
1591170000000|2020-06-03 07:40:00|10001.1|9995.1|9999.1|9993.1|10005.1|9999.1|9998.1|9992.1|905
1591170300000|2020-06-03 07:45:00|10000.1|9994.1|10003.1|9997.1|10003.1|9997.1|9997.1|9991.1|572
1591170600000|2020-06-03 07:50:00|10004.1|9998.1|10000.1|9994.1|10004.1|9998.1|9998.1|9992.1|1227
1591170900000|2020-06-03 07:55:00|9999.1|9993.1|9979.1|9973.1|9999.1|9993.1|9979.1|9973.1|2855
1591171200000|2020-06-03 08:00:00|9955.1|9949.1|9964.1|9958.1|9974.1|9968.1|9952.1|9946.1|1821
1591171500000|2020-06-03 08:05:00|9965.1|9959.1|9961.1|9955.1|9973.1|9967.1|9961.1|9955.1|2698
1591171800000|2020-06-03 08:10:00|9963.1|9957.1|9956.1|9950.1|9969.1|9963.1|9955.1|9949.1|1717
1591172100000|2020-06-03 08:15:00|9952.1|9946.1|9949.1|9943.1|9954.1|9948.1|9946.1|9940.1|879
1591172400000|2020-06-03 08:20:00|9950.1|9944.1|9962.1|9956.1|9963.1|9957.1|9950.1|9944.1|5094
1591172700000|2020-06-03 08:25:00|9961.1|9955.1|9976.1|9970.1|9977.1|9971.1|9961.1|9955.1|1146
1591173000000|2020-06-03 08:30:00|9983.8|9960.4|9997.7|9974.3|10000.4|9977|9982.3|9958.9|3
1591173300000|2020-06-03 08:35:00|9997.9|9974.5|9990.6|9967.2|9998.3|9974.9|9988.2|9964.8|0
1591173600000|2020-06-03 08:40:00|9990.8|9967.4|9989.3|9965.9|9992.9|9969.5|9988.2|9964.8|0
1591173900000|2020-06-03 08:45:00|9989.4|9966|9983.5|9960.1|9991.1|9967.7|9981.7|9958.3|0
1591174200000|2020-06-03 08:50:00|9983.2|9959.8|9986.8|9963.4|9987.3|9963.9|9980.4|9957|0
1591174500000|2020-06-03 08:55:00|9987|9963.6|9993.8|9970.4|9995.6|9972.2|9985.1|9961.7|0
1591174800000|2020-06-03 09:00:00|9994.1|9970.7|9989.6|9966.2|9995.9|9972.5|9989.3|9965.9|0
1591175100000|2020-06-03 09:05:00|9989.3|9965.9|9990.4|9967|9992.2|9968.8|9987.2|9963.8|0
1591175400000|2020-06-03 09:10:00|9988.9|9965.5|9995.6|9972.2|9995.9|9972.5|9986.5|9963.1|0
1591175700000|2020-06-03 09:15:00|9995.9|9972.5|9986.1|9980.1|9995.9|9988.6|9983.1|9972.5|144
1591176000000|2020-06-03 09:20:00|9985.6|9979.6|9999.1|9993.1|10000.1|9994.1|9985.1|9979.1|160
1591176300000|2020-06-03 09:25:00|9999.6|9993.6|10014.1|10008.1|10015.6|10009.6|9998.1|9992.1|340
1591176600000|2020-06-03 09:30:00|10014.6|10008.6|10015.1|10009.1|10018.1|10012.1|10011.1|10005.1|205
1591176900000|2020-06-03 09:35:00|10015.6|10009.6|10022.1|10016.1|10029.1|10023.1|10013.6|10007.6|702
1591177200000|2020-06-03 09:40:00|10021.6|10015.6|10028.6|10022.6|10030.1|10024.1|10019.6|10013.6|265
1591177500000|2020-06-03 09:45:00|10029.1|10023.1|10033.6|10027.6|10033.6|10027.6|10026.6|10020.6|234
1591177800000|2020-06-03 09:50:00|10033.1|10027.1|10048.1|10042.1|10049.6|10043.6|10033.1|10027.1|276
1591178100000|2020-06-03 09:55:00|10048.6|10042.6|10037.6|10031.6|10048.6|10042.6|10034.6|10028.6|270
1591178400000|2020-06-03 10:00:00|10038.1|10032.1|10030.1|10024.1|10039.6|10033.6|10024.1|10018.1|257
1591178700000|2020-06-03 10:05:00|10030.6|10024.6|10038.6|10032.6|10041.1|10035.1|10025.1|10019.1|229
1591179000000|2020-06-03 10:10:00|10038.1|10032.1|10048.6|10042.6|10052.1|10046.1|10037.6|10031.6|174
1591179300000|2020-06-03 10:15:00|10048.1|10042.1|10032.6|10026.6|10048.1|10042.1|10030.1|10024.1|104
1591179600000|2020-06-03 10:20:00|10032.1|10026.1|10028.1|10022.1|10033.6|10027.6|10027.1|10021.1|195
1591179900000|2020-06-03 10:25:00|10028.6|10022.6|10032.6|10026.6|10034.6|10028.6|10024.6|10018.6|81
1591180200000|2020-06-03 10:30:00|10033.1|10027.1|10027.6|10021.6|10034.6|10028.6|10026.6|10020.6|50
1591180500000|2020-06-03 10:35:00|10026.6|10020.6|10021.6|10015.6|10028.1|10022.1|10017.6|10011.6|99
1591180800000|2020-06-03 10:40:00|10022.1|10016.1|10023.6|10017.6|10027.1|10021.1|10020.6|10014.6|54
1591181100000|2020-06-03 10:45:00|10024.1|10018.1|10022.6|10016.6|10027.1|10021.1|10020.1|10014.1|31
1591181400000|2020-06-03 10:50:00|10022.1|10016.1|10017.1|10011.1|10023.6|10017.6|10013.6|10007.6|45
1591181700000|2020-06-03 10:55:00|10017.6|10011.6|10006.6|10000.6|10019.1|10013.1|10001.1|9995.1|247
1591182000000|2020-06-03 11:00:00|10007.1|10001.1|10013.6|10007.6|10013.6|10007.6|10006.1|10000.1|74
1591182300000|2020-06-03 11:05:00|10012.1|10006.1|10011.6|10005.6|10012.6|10006.6|10006.6|10000.6|63
1591182600000|2020-06-03 11:10:00|10011.1|10005.1|10014.1|10008.1|10018.6|10012.6|10011.1|10005.1|39
1591182900000|2020-06-03 11:15:00|10014.6|10008.6|10011.6|10005.6|10017.1|10011.1|10011.1|10005.1|21
1591183200000|2020-06-03 11:20:00|10012.1|10006.1|10007.1|10001.1|10014.1|10008.1|10001.6|9995.6|37
1591183500000|2020-06-03 11:25:00|10007.6|10001.6|10002.6|9996.6|10009.1|10003.1|10002.6|9996.6|69
1591183800000|2020-06-03 11:30:00|10002.1|9996.1|10001.1|9995.1|10003.1|9997.1|9996.6|9990.6|121
1591184100000|2020-06-03 11:35:00|10000.6|9994.6|10019.1|10013.1|10021.1|10015.1|9997.1|9991.1|447
1591184400000|2020-06-03 11:40:00|10018.6|10012.6|10035.6|10029.6|10035.6|10029.6|10016.6|10010.6|261
1591184700000|2020-06-03 11:45:00|10035.1|10029.1|10041.1|10035.1|10041.1|10035.1|10031.6|10025.6|118
1591185000000|2020-06-03 11:50:00|10040.6|10034.6|10040.6|10034.6|10042.1|10036.1|10037.6|10031.6|104
1591185300000|2020-06-03 11:55:00|10041.1|10035.1|10040.6|10034.6|10042.1|10036.1|10039.6|10033.6|78
1591185600000|2020-06-03 12:00:00|10040.1|10034.1|10046.6|10040.6|10049.6|10043.6|10035.6|10029.6|361
1591185900000|2020-06-03 12:05:00|10047.6|10041.6|10046.6|10040.6|10049.6|10043.6|10046.6|10040.6|331
1591186200000|2020-06-03 12:10:00|10046.1|10040.1|10055.1|10049.1|10055.6|10049.6|10044.6|10038.6|288
1591186500000|2020-06-03 12:15:00|10056.1|10050.1|10058.6|10052.6|10059.6|10053.6|10050.6|10044.6|182
1591186800000|2020-06-03 12:20:00|10059.1|10053.1|10050.6|10044.6|10060.6|10054.6|10048.6|10042.6|317
1591187100000|2020-06-03 12:25:00|10051.6|10045.6|10046.6|10040.6|10052.6|10046.6|10044.6|10038.6|222
1591187400000|2020-06-03 12:30:00|10047.1|10041.1|10048.1|10042.1|10050.6|10044.6|10044.6|10038.6|127
1591187700000|2020-06-03 12:35:00|10047.6|10041.6|10048.1|10042.1|10055.6|10049.6|10046.6|10040.6|175
1591188000000|2020-06-03 12:40:00|10048.6|10042.6|10046.6|10040.6|10053.6|10047.6|10045.6|10039.6|86
1591188300000|2020-06-03 12:45:00|10047.1|10041.1|10044.6|10038.6|10052.6|10046.6|10041.1|10035.1|142
1591188600000|2020-06-03 12:50:00|10045.1|10039.1|10055.6|10049.6|10056.1|10050.1|10044.1|10038.1|61
1591188900000|2020-06-03 12:55:00|10055.1|10049.1|10051.1|10045.1|10059.1|10053.1|10048.1|10042.1|80
1591189200000|2020-06-03 13:00:00|10050.6|10044.6|10049.1|10043.1|10053.1|10047.1|10048.6|10042.6|51
1591189500000|2020-06-03 13:05:00|10048.6|10042.6|10057.1|10051.1|10059.1|10053.1|10046.6|10040.6|203
1591189800000|2020-06-03 13:10:00|10057.6|10051.6|10058.6|10052.6|10060.1|10054.1|10053.6|10047.6|83
1591190100000|2020-06-03 13:15:00|10058.1|10052.1|10060.1|10054.1|10061.1|10055.1|10055.6|10049.6|189
1591190400000|2020-06-03 13:20:00|10060.6|10054.6|10065.6|10059.6|10067.6|10061.6|10059.6|10053.6|163
1591190700000|2020-06-03 13:25:00|10066.1|10060.1|10050.1|10044.1|10068.1|10062.1|10050.1|10044.1|149
1591191000000|2020-06-03 13:30:00|10052.1|10046.1|10065.1|10059.1|10070.6|10064.6|10043.6|10037.6|484
1591191300000|2020-06-03 13:35:00|10065.6|10059.6|10044.6|10038.6|10069.6|10063.6|10040.6|10034.6|408
1591191600000|2020-06-03 13:40:00|10044.1|10038.1|10053.6|10047.6|10060.1|10054.1|10043.1|10037.1|273
1591191900000|2020-06-03 13:45:00|10054.1|10048.1|10052.1|10046.1|10055.1|10049.1|10044.6|10038.6|179
1591192200000|2020-06-03 13:50:00|10052.6|10046.6|10054.1|10048.1|10065.6|10059.6|10050.1|10044.1|189
1591192500000|2020-06-03 13:55:00|10053.6|10047.6|10060.6|10054.6|10064.6|10058.6|10049.6|10043.6|204
1591192800000|2020-06-03 14:00:00|10061.1|10055.1|10073.1|10067.1|10077.1|10071.1|10059.1|10053.1|469
1591193100000|2020-06-03 14:05:00|10073.6|10067.6|10076.1|10070.1|10080.6|10074.6|10068.6|10062.6|263
1591193400000|2020-06-03 14:10:00|10076.6|10070.6|10065.1|10059.1|10076.6|10070.6|10062.1|10056.1|178
1591193700000|2020-06-03 14:15:00|10065.6|10059.6|10089.6|10083.6|10090.6|10084.6|10064.1|10058.1|481
1591194000000|2020-06-03 14:20:00|10090.1|10084.1|10096.6|10090.6|10096.6|10090.6|10087.6|10081.6|677
1591194300000|2020-06-03 14:25:00|10097.1|10091.1|10111.6|10105.6|10111.6|10105.6|10096.6|10090.6|748
1591194600000|2020-06-03 14:30:00|10111.1|10105.1|10107.6|10101.6|10111.6|10105.6|10101.6|10095.6|280
1591194900000|2020-06-03 14:35:00|10108.1|10102.1|10107.6|10101.6|10111.6|10105.6|10103.1|10097.1|394
1591195200000|2020-06-03 14:40:00|10106.6|10100.6|10114.6|10108.6|10114.6|10108.6|10101.6|10095.6|432
1591195500000|2020-06-03 14:45:00|10113.6|10107.6|10113.1|10107.1|10115.6|10109.6|10107.6|10101.6|402
1591195800000|2020-06-03 14:50:00|10113.6|10107.6|10121.6|10115.6|10122.6|10116.6|10111.1|10105.1|563
1591196100000|2020-06-03 14:55:00|10121.1|10115.1|10103.1|10097.1|10124.6|10118.6|10103.1|10097.1|479
1591196400000|2020-06-03 15:00:00|10104.1|10098.1|10114.1|10108.1|10117.1|10111.1|10102.1|10096.1|287
1591196700000|2020-06-03 15:05:00|10116.1|10110.1|10115.1|10109.1|10120.1|10114.1|10112.1|10106.1|273
1591197000000|2020-06-03 15:10:00|10114.1|10108.1|10121.1|10115.1|10121.1|10115.1|10111.1|10105.1|133
1591197300000|2020-06-03 15:15:00|10120.1|10114.1|10123.1|10117.1|10129.1|10123.1|10117.1|10111.1|236
1591197600000|2020-06-03 15:20:00|10122.1|10116.1|10118.1|10112.1|10126.1|10120.1|10116.1|10110.1|271
1591197900000|2020-06-03 15:25:00|10119.1|10113.1|10127.1|10121.1|10128.1|10122.1|10117.1|10111.1|464
1591198200000|2020-06-03 15:30:00|10128.1|10122.1|10130.1|10124.1|10133.1|10127.1|10122.1|10116.1|398
1591198500000|2020-06-03 15:35:00|10129.1|10123.1|10121.1|10115.1|10129.1|10123.1|10115.1|10109.1|524
1591198800000|2020-06-03 15:40:00|10122.1|10116.1|10114.1|10108.1|10125.1|10119.1|10114.1|10108.1|247
1591199100000|2020-06-03 15:45:00|10115.1|10109.1|10119.1|10113.1|10122.1|10116.1|10109.1|10103.1|399
1591199400000|2020-06-03 15:50:00|10121.1|10115.1|10122.1|10116.1|10124.1|10118.1|10119.1|10113.1|122
1591199700000|2020-06-03 15:55:00|10123.1|10117.1|10121.1|10115.1|10127.1|10121.1|10119.1|10113.1|203
1591200000000|2020-06-03 16:00:00|10120.1|10114.1|10124.1|10118.1|10125.1|10119.1|10115.1|10109.1|195
1591200300000|2020-06-03 16:05:00|10125.1|10119.1|10119.1|10113.1|10128.1|10122.1|10119.1|10113.1|165
1591200600000|2020-06-03 16:10:00|10120.1|10114.1|10123.1|10117.1|10123.1|10117.1|10115.1|10109.1|197
1591200900000|2020-06-03 16:15:00|10124.1|10118.1|10116.1|10110.1|10125.1|10119.1|10114.1|10108.1|127
1591201200000|2020-06-03 16:20:00|10117.1|10111.1|10115.1|10109.1|10118.1|10112.1|10113.1|10107.1|65
1591201500000|2020-06-03 16:25:00|10116.1|10110.1|10118.1|10112.1|10118.1|10112.1|10112.1|10106.1|135
1591201800000|2020-06-03 16:30:00|10116.1|10110.1|10117.1|10111.1|10117.1|10111.1|10116.1|10110.1|104
1591202100000|2020-06-03 16:35:00|10116.1|10110.1|10118.1|10112.1|10119.1|10113.1|10115.1|10109.1|123
1591202400000|2020-06-03 16:40:00|10119.1|10113.1|10119.1|10113.1|10121.1|10115.1|10117.1|10111.1|57
1591202700000|2020-06-03 16:45:00|10120.1|10114.1|10113.1|10107.1|10122.1|10116.1|10111.1|10105.1|67
1591203000000|2020-06-03 16:50:00|10114.1|10108.1|10105.1|10099.1|10114.1|10108.1|10104.1|10098.1|96
1591203300000|2020-06-03 16:55:00|10106.1|10100.1|10105.1|10099.1|10108.1|10102.1|10103.1|10097.1|62
1591203600000|2020-06-03 17:00:00|10106.1|10100.1|10104.1|10098.1|10108.1|10102.1|10101.1|10095.1|84
1591203900000|2020-06-03 17:05:00|10105.1|10099.1|10104.1|10098.1|10105.1|10099.1|10100.1|10094.1|62
1591204200000|2020-06-03 17:10:00|10105.1|10099.1|10105.1|10099.1|10108.1|10102.1|10103.1|10097.1|48
1591204500000|2020-06-03 17:15:00|10107.1|10101.1|10108.1|10102.1|10108.1|10102.1|10104.1|10098.1|53
1591204800000|2020-06-03 17:20:00|10109.1|10103.1|10112.1|10106.1|10112.1|10106.1|10107.1|10101.1|43
1591205100000|2020-06-03 17:25:00|10113.1|10107.1|10112.1|10106.1|10114.1|10108.1|10108.1|10102.1|60
1591205400000|2020-06-03 17:30:00|10110.1|10104.1|10111.1|10105.1|10113.1|10107.1|10108.1|10102.1|42
1591205700000|2020-06-03 17:35:00|10112.1|10106.1|10112.1|10106.1|10113.1|10107.1|10109.1|10103.1|46
1591206000000|2020-06-03 17:40:00|10113.1|10107.1|10117.1|10111.1|10119.1|10113.1|10113.1|10107.1|57
1591206300000|2020-06-03 17:45:00|10116.1|10110.1|10111.1|10105.1|10117.1|10111.1|10110.1|10104.1|49
1591206600000|2020-06-03 17:50:00|10107.1|10101.1|10110.1|10104.1|10110.1|10104.1|10104.1|10098.1|58
1591206900000|2020-06-03 17:55:00|10111.1|10105.1|10112.1|10106.1|10112.1|10106.1|10109.1|10103.1|49
1591207200000|2020-06-03 18:00:00|10113.1|10107.1|10123.1|10117.1|10124.1|10118.1|10113.1|10107.1|76
1591207500000|2020-06-03 18:05:00|10124.1|10118.1|10122.1|10116.1|10126.1|10120.1|10121.1|10115.1|134
1591207800000|2020-06-03 18:10:00|10124.1|10118.1|10125.1|10119.1|10126.1|10120.1|10123.1|10117.1|45
1591208100000|2020-06-03 18:15:00|10126.1|10120.1|10125.1|10119.1|10126.1|10120.1|10122.1|10116.1|45
1591208400000|2020-06-03 18:20:00|10124.1|10118.1|10124.1|10118.1|10126.1|10120.1|10119.1|10113.1|97
1591208700000|2020-06-03 18:25:00|10123.1|10117.1|10127.1|10121.1|10128.1|10122.1|10123.1|10117.1|35
1591209000000|2020-06-03 18:30:00|10126.1|10120.1|10127.1|10121.1|10129.1|10123.1|10121.1|10115.1|76
1591209300000|2020-06-03 18:35:00|10128.1|10122.1|10133.1|10127.1|10133.1|10127.1|10128.1|10122.1|77
1591209600000|2020-06-03 18:40:00|10132.1|10126.1|10131.1|10125.1|10135.1|10129.1|10129.1|10123.1|188
1591209900000|2020-06-03 18:45:00|10130.1|10124.1|10136.1|10130.1|10138.1|10132.1|10127.1|10121.1|201
1591210200000|2020-06-03 18:50:00|10137.1|10131.1|10141.1|10135.1|10143.1|10137.1|10135.1|10129.1|192
1591210500000|2020-06-03 18:55:00|10142.1|10136.1|10147.7|10124.3|10147.8|10138.1|10134.1|10124.3|225
1591210800000|2020-06-03 19:00:00|10147.8|10124.4|10146.3|10122.9|10149.9|10126.5|10141.4|10118|0
1591211100000|2020-06-03 19:05:00|10146.2|10122.8|10148.6|10125.2|10148.6|10125.2|10144.2|10120.8|0
1591211400000|2020-06-03 19:10:00|10148.7|10125.3|10149|10125.6|10151.1|10127.7|10144.2|10120.8|0
1591211700000|2020-06-03 19:15:00|10149.1|10125.7|10146.2|10122.8|10149.2|10125.8|10144|10120.6|0
1591212000000|2020-06-03 19:20:00|10146|10122.6|10149.5|10126.1|10150.2|10126.8|10138.7|10115.3|0
1591212300000|2020-06-03 19:25:00|10149.4|10126|10147.5|10124.1|10150.7|10127.3|10145.7|10122.3|0
1591212600000|2020-06-03 19:30:00|10148.2|10124.8|10144.1|10120.7|10149.3|10125.9|10142.7|10119.3|0
1591212900000|2020-06-03 19:35:00|10143.4|10120|10152.2|10128.8|10153|10129.6|10142.5|10119.1|0
1591213200000|2020-06-03 19:40:00|10152.3|10128.9|10155.5|10132.1|10157.8|10134.4|10149.4|10126|0
1591213500000|2020-06-03 19:45:00|10155.3|10131.9|10155.8|10132.4|10156.5|10133.1|10147.5|10124.1|0
1591213800000|2020-06-03 19:50:00|10155.9|10132.5|10149.7|10126.3|10158.4|10135|10146.6|10123.2|0
1591214100000|2020-06-03 19:55:00|10149.8|10126.4|10142.6|10119.2|10149.8|10126.4|10131.9|10108.5|0
1591214400000|2020-06-03 20:00:00|10141.5|10118.1|10140.9|10117.5|10142.1|10118.7|10134.7|10111.3|0
1591214700000|2020-06-03 20:05:00|10141.5|10118.1|10140.4|10117|10142.1|10118.7|10138.7|10115.3|0
1591215000000|2020-06-03 20:10:00|10139.8|10116.4|10140.2|10116.8|10142.6|10119.2|10138.1|10114.7|0
1591215300000|2020-06-03 20:15:00|10139.8|10116.4|10140.6|10117.2|10140.9|10117.5|10139.8|10116.4|0
1591215600000|2020-06-03 20:20:00|10140.4|10117|10141.3|10117.9|10141.6|10118.2|10140.3|10116.9|0
1591215900000|2020-06-03 20:25:00|10141.4|10118|10141.9|10118.5|10141.9|10118.5|10141.2|10117.8|0
1591216200000|2020-06-03 20:30:00|10141.3|10117.9|10141.8|10118.4|10143.5|10120.1|10140.1|10116.7|0
1591216500000|2020-06-03 20:35:00|10142.3|10118.9|10140.1|10116.7|10142.3|10118.9|10138.9|10115.5|0
1591216800000|2020-06-03 20:40:00|10139.5|10116.1|10141.2|10117.8|10142.9|10119.5|10139.5|10116.1|0
1591217100000|2020-06-03 20:45:00|10141.8|10118.4|10139.5|10116.1|10142.3|10118.9|10139.5|10116.1|0
1591217400000|2020-06-03 20:50:00|10140.1|10116.7|10138.9|10115.5|10140.1|10116.7|10138.4|10115|0
1591217700000|2020-06-03 20:55:00|10139.5|10116.1|10139.7|10116.3|10140.6|10117.2|10138.4|10115|0
1591218000000|2020-06-03 21:00:00|10139.8|10116.4|10141.3|10117.9|10141.5|10118.1|10139.8|10116.4|0
1591218300000|2020-06-03 21:05:00|10140.8|10117.4|10140.8|10117.4|10141|10117.6|10140.7|10117.3|0
1591218600000|2020-06-03 21:10:00|10140.9|10117.5|10140.7|10117.3|10141.1|10117.7|10140.7|10117.3|0
1591218900000|2020-06-03 21:15:00|10140.9|10117.5|10141|10117.6|10141.6|10118.2|10140.7|10117.3|0
1591219200000|2020-06-03 21:20:00|10140.6|10117.2|10140.8|10117.4|10141.1|10117.7|10140.5|10117.1|0
1591219500000|2020-06-03 21:25:00|10141|10117.6|10141|10117.6|10141.1|10117.7|10141|10117.6|0
1591219800000|2020-06-03 21:30:00|10141.1|10117.7|10140.6|10117.2|10141.1|10117.7|10140.6|10117.2|0
1591220100000|2020-06-03 21:35:00|10140.7|10117.3|10140.7|10117.3|10140.8|10117.4|10140.7|10117.3|0
1591220400000|2020-06-03 21:40:00|10141.1|10117.7|10141.4|10118|10141.4|10118|10141|10117.6|0
1591220700000|2020-06-03 21:45:00|10141.3|10117.9|10141|10117.6|10141.4|10118|10140.8|10117.4|0
1591221000000|2020-06-03 21:50:00|10141.1|10117.7|10140.9|10117.5|10141.1|10117.7|10140.7|10117.3|0
1591221300000|2020-06-03 21:55:00|10140.7|10117.3|10140.8|10117.4|10140.9|10117.5|10140.7|10117.3|0
1591221600000|2020-06-03 22:00:00|10140.6|10117.2|10132.5|10109.1|10142.3|10118.9|10127.4|10104|0
1591221900000|2020-06-03 22:05:00|10133|10109.6|10130.8|10107.4|10133.6|10110.2|10126.5|10103.1|0
1591222200000|2020-06-03 22:10:00|10130.2|10106.8|10129.6|10106.2|10130.8|10107.4|10127.7|10104.3|0
1591222500000|2020-06-03 22:15:00|10131.3|10107.9|10130.6|10107.2|10132.5|10109.1|10129.1|10105.7|0
1591222800000|2020-06-03 22:20:00|10131.2|10107.8|10130.1|10106.7|10131.8|10108.4|10130.1|10106.7|0
1591223100000|2020-06-03 22:25:00|10130.6|10107.2|10130.6|10107.2|10131.2|10107.8|10128.7|10105.3|0
1591223400000|2020-06-03 22:30:00|10131.2|10107.8|10136.3|10112.9|10137.4|10114|10130.9|10107.5|0
1591223700000|2020-06-03 22:35:00|10136.9|10113.5|10136.9|10113.5|10139.1|10115.7|10136.9|10113.5|0
1591224000000|2020-06-03 22:40:00|10136.6|10113.2|10134.9|10111.5|10138.5|10115.1|10134.4|10111|0
1591224300000|2020-06-03 22:45:00|10134.4|10111|10136.1|10112.7|10137.2|10113.8|10133.8|10110.4|0
1591224600000|2020-06-03 22:50:00|10136.6|10113.2|10140.6|10117.2|10140.6|10117.2|10136.1|10112.7|0
1591224900000|2020-06-03 22:55:00|10140|10116.6|10140.7|10117.3|10141.8|10118.4|10139.6|10116.2|0
1591225200000|2020-06-03 23:00:00|10140.5|10117.1|10144.1|10120.7|10145.3|10121.9|10140.2|10116.8|0
1591225500000|2020-06-03 23:05:00|10144.7|10121.3|10147|10123.6|10147|10123.6|10143.6|10120.2|0
1591225800000|2020-06-03 23:10:00|10146.7|10123.3|10145.3|10121.9|10148.1|10124.7|10145.3|10121.9|0
1591226100000|2020-06-03 23:15:00|10144.7|10121.3|10145.3|10121.9|10146.4|10123|10144.1|10120.7|0
1591226400000|2020-06-03 23:20:00|10145.5|10122.1|10146.4|10123|10147|10123.6|10144.2|10120.8|0
1591226700000|2020-06-03 23:25:00|10147|10123.6|10150.9|10127.5|10152.6|10129.2|10147|10123.6|0
1591227000000|2020-06-03 23:30:00|10151.5|10128.1|10151.5|10128.1|10152.9|10129.5|10150.9|10127.5|0
1591227300000|2020-06-03 23:35:00|10152.1|10128.7|10160.5|10137.1|10161.9|10138.5|10152.1|10128.7|0
1591227600000|2020-06-03 23:40:00|10160|10136.6|10161.1|10137.7|10162.5|10139.1|10158.8|10135.4|0
1591227900000|2020-06-03 23:45:00|10160.5|10137.1|10158.3|10134.9|10161.7|10138.3|10156|10132.6|0
1591228200000|2020-06-03 23:50:00|10158.8|10135.4|10156.6|10133.2|10158.8|10135.4|10154.9|10131.5|0
1591228500000|2020-06-03 23:55:00|10156.8|10133.4|10153.8|10130.4|10157.1|10133.7|10153.8|10130.4|0
1591142400000|2020-06-03 00:00:00|10093.7|10070.3|10093.4|10070|10094.8|10071.4|10090.9|10067.5|0
1591142700000|2020-06-03 00:05:00|10094|10070.6|10089.4|10066|10094.2|10070.8|10089.4|10066|0
1591143000000|2020-06-03 00:10:00|10089.9|10066.5|10089.1|10065.7|10093.3|10069.9|10088.2|10064.8|0
1591143300000|2020-06-03 00:15:00|10089.4|10066|10088.5|10065.1|10096.2|10072.8|10085.5|10062.1|0
1591143600000|2020-06-03 00:20:00|10090.1|10066.7|10092.6|10069.2|10093.8|10070.4|10087.4|10064|0
1591143900000|2020-06-03 00:25:00|10092.9|10069.5|10090.8|10067.4|10095.6|10072.2|10090.6|10067.2|0
1591144200000|2020-06-03 00:30:00|10090.6|10067.2|10088.4|10065|10092.9|10069.5|10088.4|10065|0
1591144500000|2020-06-03 00:35:00|10088.1|10064.7|10093|10069.6|10093.3|10069.9|10082.1|10058.7|0
1591144800000|2020-06-03 00:40:00|10093.2|10069.8|10094.2|10070.8|10094.4|10071|10088.8|10065.4|0
1591145100000|2020-06-03 00:45:00|10094.3|10070.9|10103|10079.6|10104.7|10081.3|10094.2|10070.8|0
1591145400000|2020-06-03 00:50:00|10103.3|10079.9|10107.5|10084.1|10109.1|10085.7|10100.8|10077.4|0
1591145700000|2020-06-03 00:55:00|10107.4|10084|10110.7|10087.3|10113.7|10090.3|10107.4|10084|0
1591146000000|2020-06-03 01:00:00|10111|10087.6|10121.2|10097.8|10123.8|10100.4|10110.7|10087.3|0
1591146300000|2020-06-03 01:05:00|10121.5|10098.1|10111.8|10088.4|10121.8|10098.4|10111.2|10087.8|0
1591146600000|2020-06-03 01:10:00|10111.5|10088.1|10121.2|10097.8|10121.2|10097.8|10110.7|10087.3|0
1591146900000|2020-06-03 01:15:00|10120.9|10097.5|10088.1|10082.1|10121.2|10111.1|10081.1|10075.1|2616
1591147200000|2020-06-03 01:20:00|10087.1|10081.1|10078.1|10072.1|10094.1|10088.1|10075.1|10069.1|1753
1591147500000|2020-06-03 01:25:00|10077.1|10071.1|10069.1|10063.1|10081.1|10075.1|10058.1|10052.1|1105
1591147800000|2020-06-03 01:30:00|10068.1|10062.1|10024.1|10018.1|10070.1|10064.1|10016.1|10010.1|3004
1591148100000|2020-06-03 01:35:00|10023.1|10017.1|10030.1|10024.1|10048.1|10042.1|10017.1|10011.1|2056
1591148400000|2020-06-03 01:40:00|10031.1|10025.1|10059.1|10053.1|10063.1|10057.1|10022.1|10016.1|2142
1591148700000|2020-06-03 01:45:00|10063.1|10057.1|10070.1|10064.1|10080.1|10074.1|10050.1|10044.1|1858
1591149000000|2020-06-03 01:50:00|10071.1|10065.1|10031.1|10025.1|10073.1|10067.1|10028.1|10022.1|952
1591149300000|2020-06-03 01:55:00|10030.1|10024.1|10043.1|10037.1|10047.1|10041.1|10027.1|10021.1|1335
1591149600000|2020-06-03 02:00:00|10042.1|10036.1|10026.1|10020.1|10064.1|10058.1|10021.1|10015.1|1637
1591149900000|2020-06-03 02:05:00|10027.1|10021.1|10029.1|10023.1|10042.1|10036.1|10019.1|10013.1|1414
1591150200000|2020-06-03 02:10:00|10028.1|10022.1|10043.1|10037.1|10044.1|10038.1|10023.1|10017.1|1269
1591150500000|2020-06-03 02:15:00|10042.1|10036.1|10023.1|10017.1|10046.1|10040.1|10022.1|10016.1|1114
1591150800000|2020-06-03 02:20:00|10022.1|10016.1|10019.1|10013.1|10030.1|10024.1|10011.1|10005.1|1531
1591151100000|2020-06-03 02:25:00|10018.1|10012.1|10021.1|10015.1|10026.1|10020.1|10008.1|10002.1|697
1591151400000|2020-06-03 02:30:00|10020.1|10014.1|10021.1|10015.1|10023.1|10017.1|10008.1|10002.1|779
1591151700000|2020-06-03 02:35:00|10020.1|10014.1|10020.1|10014.1|10029.1|10023.1|10014.1|10008.1|876
1591152000000|2020-06-03 02:40:00|10019.1|10013.1|10030.1|10024.1|10034.1|10028.1|10017.1|10011.1|622
1591152300000|2020-06-03 02:45:00|10029.1|10023.1|10023.1|10017.1|10031.1|10025.1|10018.1|10012.1|374
1591152600000|2020-06-03 02:50:00|10021.1|10015.1|10034.1|10028.1|10037.1|10031.1|10019.1|10013.1|595
1591152900000|2020-06-03 02:55:00|10033.1|10027.1|10028.1|10022.1|10040.1|10034.1|10027.1|10021.1|763
1591153200000|2020-06-03 03:00:00|10026.1|10020.1|10034.1|10028.1|10038.1|10032.1|10021.1|10015.1|681
1591153500000|2020-06-03 03:05:00|10035.1|10029.1|10022.1|10016.1|10035.1|10029.1|10017.1|10011.1|581
1591153800000|2020-06-03 03:10:00|10023.1|10017.1|10027.1|10021.1|10030.1|10024.1|10018.1|10012.1|702
1591154100000|2020-06-03 03:15:00|10026.1|10020.1|10036.1|10030.1|10043.1|10037.1|10024.1|10018.1|810
1591154400000|2020-06-03 03:20:00|10038.1|10032.1|10035.1|10029.1|10045.1|10039.1|10032.1|10026.1|765
1591154700000|2020-06-03 03:25:00|10036.1|10030.1|10044.1|10038.1|10045.1|10039.1|10026.1|10020.1|780
1591155000000|2020-06-03 03:30:00|10043.1|10037.1|10039.1|10033.1|10045.1|10039.1|10038.1|10032.1|653
1591155300000|2020-06-03 03:35:00|10040.1|10034.1|10043.1|10037.1|10046.1|10040.1|10039.1|10033.1|744
1591155600000|2020-06-03 03:40:00|10041.1|10035.1|10029.1|10023.1|10042.1|10036.1|10027.1|10021.1|575
1591155900000|2020-06-03 03:45:00|10028.1|10022.1|10025.1|10019.1|10029.1|10023.1|10021.1|10015.1|411
1591156200000|2020-06-03 03:50:00|10024.1|10018.1|10018.1|10012.1|10024.1|10018.1|10018.1|10012.1|483
1591156500000|2020-06-03 03:55:00|10017.1|10011.1|10021.1|10015.1|10021.1|10015.1|10015.1|10009.1|684
1591156800000|2020-06-03 04:00:00|10027.5|10004.1|10029.6|10006.2|10029.9|10006.5|10025.8|10002.4|4
1591157100000|2020-06-03 04:05:00|10029.7|10006.3|10029.3|10005.9|10033.5|10010.1|10028.7|10005.3|0
1591157400000|2020-06-03 04:10:00|10029.1|10005.7|10027.7|10004.3|10029.6|10006.2|10026.9|10003.5|0
1591157700000|2020-06-03 04:15:00|10028|10004.6|10029.6|10006.2|10032.3|10008.9|10027.2|10003.8|0
1591158000000|2020-06-03 04:20:00|10029.7|10006.3|10029.3|10005.9|10029.9|10006.5|10026.9|10003.5|0
1591158300000|2020-06-03 04:25:00|10029.6|10006.2|10033.3|10009.9|10033.8|10010.4|10028.7|10005.3|0
1591158600000|2020-06-03 04:30:00|10033.5|10010.1|10036.8|10013.4|10037.1|10013.7|10033.3|10009.9|0
1591158900000|2020-06-03 04:35:00|10037.1|10013.7|10035.2|10011.8|10037.3|10013.9|10035.2|10011.8|0
1591159200000|2020-06-03 04:40:00|10035.5|10012.1|10031|10007.6|10035.5|10012.1|10031|10007.6|0
1591159500000|2020-06-03 04:45:00|10031.3|10007.9|10033.7|10010.3|10036.1|10012.7|10031.3|10007.9|0
1591159800000|2020-06-03 04:50:00|10033.5|10010.1|10034.7|10011.3|10035.8|10012.4|10031.5|10008.1|0
1591160100000|2020-06-03 04:55:00|10035.5|10012.1|10035.5|10012.1|10036.3|10012.9|10033.9|10010.5|0
1591160400000|2020-06-03 05:00:00|10035.2|10011.8|10034.1|10028.1|10038.1|10032.1|10026.1|10011.8|1032
1591160700000|2020-06-03 05:05:00|10035.1|10029.1|10030.1|10024.1|10037.1|10031.1|10027.1|10021.1|965
1591161000000|2020-06-03 05:10:00|10029.1|10023.1|10031.1|10025.1|10038.1|10032.1|10026.1|10020.1|870
1591161300000|2020-06-03 05:15:00|10030.1|10024.1|10031.1|10025.1|10038.1|10032.1|10030.1|10024.1|495
1591161600000|2020-06-03 05:20:00|10030.1|10024.1|10023.1|10017.1|10030.1|10024.1|10016.1|10010.1|932
1591161900000|2020-06-03 05:25:00|10022.1|10016.1|10003.1|9997.1|10023.1|10017.1|10003.1|9997.1|910
1591162200000|2020-06-03 05:30:00|10004.1|9998.1|10001.1|9995.1|10007.1|10001.1|9993.1|9987.1|956
1591162500000|2020-06-03 05:35:00|10002.1|9996.1|10004.1|9998.1|10009.1|10003.1|9999.1|9993.1|1022
1591162800000|2020-06-03 05:40:00|10005.1|9999.1|10010.1|10004.1|10012.1|10006.1|10000.1|9994.1|569
1591163100000|2020-06-03 05:45:00|10008.1|10002.1|10012.1|10006.1|10013.1|10007.1|10005.1|9999.1|336
1591163400000|2020-06-03 05:50:00|10011.1|10005.1|10015.1|10009.1|10015.1|10009.1|10007.1|10001.1|409
1591163700000|2020-06-03 05:55:00|10016.1|10010.1|10019.1|10013.1|10019.1|10013.1|10011.1|10005.1|476
1591164000000|2020-06-03 06:00:00|10018.1|10012.1|10018.1|10012.1|10032.1|10026.1|10015.1|10009.1|1419
1591164300000|2020-06-03 06:05:00|10017.1|10011.1|10021.1|10015.1|10024.1|10018.1|10016.1|10010.1|396
1591164600000|2020-06-03 06:10:00|10020.1|10014.1|10017.1|10011.1|10025.1|10019.1|10015.1|10009.1|400
1591164900000|2020-06-03 06:15:00|10016.1|10010.1|10013.1|10007.1|10017.1|10011.1|10007.1|10001.1|941
1591165200000|2020-06-03 06:20:00|10012.1|10006.1|10014.1|10008.1|10016.1|10010.1|10005.1|9999.1|450
1591165500000|2020-06-03 06:25:00|10013.1|10007.1|10010.1|10004.1|10019.1|10013.1|10010.1|10004.1|472
1591165800000|2020-06-03 06:30:00|10009.1|10003.1|10010.1|10004.1|10011.1|10005.1|10002.1|9996.1|879
1591166100000|2020-06-03 06:35:00|10009.1|10003.1|10014.1|10008.1|10017.1|10011.1|10009.1|10003.1|1592
1591166400000|2020-06-03 06:40:00|10012.1|10006.1|10012.1|10006.1|10018.1|10012.1|10011.1|10005.1|2660
1591166700000|2020-06-03 06:45:00|10013.1|10007.1|10009.1|10003.1|10014.1|10008.1|10005.1|9999.1|437
1591167000000|2020-06-03 06:50:00|10008.1|10002.1|10007.1|10001.1|10011.1|10005.1|10007.1|10001.1|645
1591167300000|2020-06-03 06:55:00|10006.1|10000.1|10003.1|9997.1|10006.1|10000.1|10002.1|9996.1|732
1591167600000|2020-06-03 07:00:00|10002.1|9996.1|9995.1|9989.1|10004.1|9998.1|9991.1|9985.1|927
1591167900000|2020-06-03 07:05:00|9994.1|9988.1|9993.1|9987.1|9999.1|9993.1|9992.1|9986.1|633
1591168200000|2020-06-03 07:10:00|9992.1|9986.1|9991.1|9985.1|9992.1|9986.1|9981.1|9975.1|834
1591168500000|2020-06-03 07:15:00|9990.1|9984.1|9993.1|9987.1|9996.1|9990.1|9989.1|9983.1|373
1591168800000|2020-06-03 07:20:00|9992.1|9986.1|9995.1|9989.1|9999.1|9993.1|9991.1|9985.1|474
1591169100000|2020-06-03 07:25:00|9994.1|9988.1|10005.1|9999.1|10006.1|10000.1|9993.1|9987.1|700
1591169400000|2020-06-03 07:30:00|10004.1|9998.1|9995.1|9989.1|10005.1|9999.1|9992.1|9986.1|1017
1591169700000|2020-06-03 07:35:00|9996.1|9990.1|10000.1|9994.1|10003.1|9997.1|9989.1|9983.1|727
1591170000000|2020-06-03 07:40:00|10001.1|9995.1|9999.1|9993.1|10005.1|9999.1|9998.1|9992.1|905
1591170300000|2020-06-03 07:45:00|10000.1|9994.1|10003.1|9997.1|10003.1|9997.1|9997.1|9991.1|572
1591170600000|2020-06-03 07:50:00|10004.1|9998.1|10000.1|9994.1|10004.1|9998.1|9998.1|9992.1|1227
1591170900000|2020-06-03 07:55:00|9999.1|9993.1|9979.1|9973.1|9999.1|9993.1|9979.1|9973.1|2855
1591171200000|2020-06-03 08:00:00|9955.1|9949.1|9964.1|9958.1|9974.1|9968.1|9952.1|9946.1|1821
1591171500000|2020-06-03 08:05:00|9965.1|9959.1|9961.1|9955.1|9973.1|9967.1|9961.1|9955.1|2698
1591171800000|2020-06-03 08:10:00|9963.1|9957.1|9956.1|9950.1|9969.1|9963.1|9955.1|9949.1|1717
1591172100000|2020-06-03 08:15:00|9952.1|9946.1|9949.1|9943.1|9954.1|9948.1|9946.1|9940.1|879
1591172400000|2020-06-03 08:20:00|9950.1|9944.1|9962.1|9956.1|9963.1|9957.1|9950.1|9944.1|5094
1591172700000|2020-06-03 08:25:00|9961.1|9955.1|9976.1|9970.1|9977.1|9971.1|9961.1|9955.1|1146
1591173000000|2020-06-03 08:30:00|9983.8|9960.4|9997.7|9974.3|10000.4|9977|9982.3|9958.9|3
1591173300000|2020-06-03 08:35:00|9997.9|9974.5|9990.6|9967.2|9998.3|9974.9|9988.2|9964.8|0
1591173600000|2020-06-03 08:40:00|9990.8|9967.4|9989.3|9965.9|9992.9|9969.5|9988.2|9964.8|0
1591173900000|2020-06-03 08:45:00|9989.4|9966|9983.5|9960.1|9991.1|9967.7|9981.7|9958.3|0
1591174200000|2020-06-03 08:50:00|9983.2|9959.8|9986.8|9963.4|9987.3|9963.9|9980.4|9957|0
1591174500000|2020-06-03 08:55:00|9987|9963.6|9993.8|9970.4|9995.6|9972.2|9985.1|9961.7|0
1591174800000|2020-06-03 09:00:00|9994.1|9970.7|9989.6|9966.2|9995.9|9972.5|9989.3|9965.9|0
1591175100000|2020-06-03 09:05:00|9989.3|9965.9|9990.4|9967|9992.2|9968.8|9987.2|9963.8|0
1591175400000|2020-06-03 09:10:00|9988.9|9965.5|9995.6|9972.2|9995.9|9972.5|9986.5|9963.1|0
1591175700000|2020-06-03 09:15:00|9995.9|9972.5|9986.1|9980.1|9995.9|9988.6|9983.1|9972.5|144
1591176000000|2020-06-03 09:20:00|9985.6|9979.6|9999.1|9993.1|10000.1|9994.1|9985.1|9979.1|160
1591176300000|2020-06-03 09:25:00|9999.6|9993.6|10014.1|10008.1|10015.6|10009.6|9998.1|9992.1|340
1591176600000|2020-06-03 09:30:00|10014.6|10008.6|10015.1|10009.1|10018.1|10012.1|10011.1|10005.1|205
1591176900000|2020-06-03 09:35:00|10015.6|10009.6|10022.1|10016.1|10029.1|10023.1|10013.6|10007.6|702
1591177200000|2020-06-03 09:40:00|10021.6|10015.6|10028.6|10022.6|10030.1|10024.1|10019.6|10013.6|265
1591177500000|2020-06-03 09:45:00|10029.1|10023.1|10033.6|10027.6|10033.6|10027.6|10026.6|10020.6|234
1591177800000|2020-06-03 09:50:00|10033.1|10027.1|10048.1|10042.1|10049.6|10043.6|10033.1|10027.1|276
1591178100000|2020-06-03 09:55:00|10048.6|10042.6|10037.6|10031.6|10048.6|10042.6|10034.6|10028.6|270
1591178400000|2020-06-03 10:00:00|10038.1|10032.1|10030.1|10024.1|10039.6|10033.6|10024.1|10018.1|257
1591178700000|2020-06-03 10:05:00|10030.6|10024.6|10038.6|10032.6|10041.1|10035.1|10025.1|10019.1|229
1591179000000|2020-06-03 10:10:00|10038.1|10032.1|10048.6|10042.6|10052.1|10046.1|10037.6|10031.6|174
1591179300000|2020-06-03 10:15:00|10048.1|10042.1|10032.6|10026.6|10048.1|10042.1|10030.1|10024.1|104
1591179600000|2020-06-03 10:20:00|10032.1|10026.1|10028.1|10022.1|10033.6|10027.6|10027.1|10021.1|195
1591179900000|2020-06-03 10:25:00|10028.6|10022.6|10032.6|10026.6|10034.6|10028.6|10024.6|10018.6|81
1591180200000|2020-06-03 10:30:00|10033.1|10027.1|10027.6|10021.6|10034.6|10028.6|10026.6|10020.6|50
1591180500000|2020-06-03 10:35:00|10026.6|10020.6|10021.6|10015.6|10028.1|10022.1|10017.6|10011.6|99
1591180800000|2020-06-03 10:40:00|10022.1|10016.1|10023.6|10017.6|10027.1|10021.1|10020.6|10014.6|54
1591181100000|2020-06-03 10:45:00|10024.1|10018.1|10022.6|10016.6|10027.1|10021.1|10020.1|10014.1|31
1591181400000|2020-06-03 10:50:00|10022.1|10016.1|10017.1|10011.1|10023.6|10017.6|10013.6|10007.6|45
1591181700000|2020-06-03 10:55:00|10017.6|10011.6|10006.6|10000.6|10019.1|10013.1|10001.1|9995.1|247
1591182000000|2020-06-03 11:00:00|10007.1|10001.1|10013.6|10007.6|10013.6|10007.6|10006.1|10000.1|74
1591182300000|2020-06-03 11:05:00|10012.1|10006.1|10011.6|10005.6|10012.6|10006.6|10006.6|10000.6|63
1591182600000|2020-06-03 11:10:00|10011.1|10005.1|10014.1|10008.1|10018.6|10012.6|10011.1|10005.1|39
1591182900000|2020-06-03 11:15:00|10014.6|10008.6|10011.6|10005.6|10017.1|10011.1|10011.1|10005.1|21
1591183200000|2020-06-03 11:20:00|10012.1|10006.1|10007.1|10001.1|10014.1|10008.1|10001.6|9995.6|37
1591183500000|2020-06-03 11:25:00|10007.6|10001.6|10002.6|9996.6|10009.1|10003.1|10002.6|9996.6|69
1591183800000|2020-06-03 11:30:00|10002.1|9996.1|10001.1|9995.1|10003.1|9997.1|9996.6|9990.6|121
1591184100000|2020-06-03 11:35:00|10000.6|9994.6|10019.1|10013.1|10021.1|10015.1|9997.1|9991.1|447
1591184400000|2020-06-03 11:40:00|10018.6|10012.6|10035.6|10029.6|10035.6|10029.6|10016.6|10010.6|261
1591184700000|2020-06-03 11:45:00|10035.1|10029.1|10041.1|10035.1|10041.1|10035.1|10031.6|10025.6|118
1591185000000|2020-06-03 11:50:00|10040.6|10034.6|10040.6|10034.6|10042.1|10036.1|10037.6|10031.6|104
1591185300000|2020-06-03 11:55:00|10041.1|10035.1|10040.6|10034.6|10042.1|10036.1|10039.6|10033.6|78
1591185600000|2020-06-03 12:00:00|10040.1|10034.1|10046.6|10040.6|10049.6|10043.6|10035.6|10029.6|361
1591185900000|2020-06-03 12:05:00|10047.6|10041.6|10046.6|10040.6|10049.6|10043.6|10046.6|10040.6|331
1591186200000|2020-06-03 12:10:00|10046.1|10040.1|10055.1|10049.1|10055.6|10049.6|10044.6|10038.6|288
1591186500000|2020-06-03 12:15:00|10056.1|10050.1|10058.6|10052.6|10059.6|10053.6|10050.6|10044.6|182
1591186800000|2020-06-03 12:20:00|10059.1|10053.1|10050.6|10044.6|10060.6|10054.6|10048.6|10042.6|317
1591187100000|2020-06-03 12:25:00|10051.6|10045.6|10046.6|10040.6|10052.6|10046.6|10044.6|10038.6|222
1591187400000|2020-06-03 12:30:00|10047.1|10041.1|10048.1|10042.1|10050.6|10044.6|10044.6|10038.6|127
1591187700000|2020-06-03 12:35:00|10047.6|10041.6|10048.1|10042.1|10055.6|10049.6|10046.6|10040.6|175
1591188000000|2020-06-03 12:40:00|10048.6|10042.6|10046.6|10040.6|10053.6|10047.6|10045.6|10039.6|86
1591188300000|2020-06-03 12:45:00|10047.1|10041.1|10044.6|10038.6|10052.6|10046.6|10041.1|10035.1|142
1591188600000|2020-06-03 12:50:00|10045.1|10039.1|10055.6|10049.6|10056.1|10050.1|10044.1|10038.1|61
1591188900000|2020-06-03 12:55:00|10055.1|10049.1|10051.1|10045.1|10059.1|10053.1|10048.1|10042.1|80
1591189200000|2020-06-03 13:00:00|10050.6|10044.6|10049.1|10043.1|10053.1|10047.1|10048.6|10042.6|51
1591189500000|2020-06-03 13:05:00|10048.6|10042.6|10057.1|10051.1|10059.1|10053.1|10046.6|10040.6|203
1591189800000|2020-06-03 13:10:00|10057.6|10051.6|10058.6|10052.6|10060.1|10054.1|10053.6|10047.6|83
1591190100000|2020-06-03 13:15:00|10058.1|10052.1|10060.1|10054.1|10061.1|10055.1|10055.6|10049.6|189
1591190400000|2020-06-03 13:20:00|10060.6|10054.6|10065.6|10059.6|10067.6|10061.6|10059.6|10053.6|163
1591190700000|2020-06-03 13:25:00|10066.1|10060.1|10050.1|10044.1|10068.1|10062.1|10050.1|10044.1|149
1591191000000|2020-06-03 13:30:00|10052.1|10046.1|10065.1|10059.1|10070.6|10064.6|10043.6|10037.6|484
1591191300000|2020-06-03 13:35:00|10065.6|10059.6|10044.6|10038.6|10069.6|10063.6|10040.6|10034.6|408
1591191600000|2020-06-03 13:40:00|10044.1|10038.1|10053.6|10047.6|10060.1|10054.1|10043.1|10037.1|273
1591191900000|2020-06-03 13:45:00|10054.1|10048.1|10052.1|10046.1|10055.1|10049.1|10044.6|10038.6|179
1591192200000|2020-06-03 13:50:00|10052.6|10046.6|10054.1|10048.1|10065.6|10059.6|10050.1|10044.1|189
1591192500000|2020-06-03 13:55:00|10053.6|10047.6|10060.6|10054.6|10064.6|10058.6|10049.6|10043.6|204
1591192800000|2020-06-03 14:00:00|10061.1|10055.1|10073.1|10067.1|10077.1|10071.1|10059.1|10053.1|469
1591193100000|2020-06-03 14:05:00|10073.6|10067.6|10076.1|10070.1|10080.6|10074.6|10068.6|10062.6|263
1591193400000|2020-06-03 14:10:00|10076.6|10070.6|10065.1|10059.1|10076.6|10070.6|10062.1|10056.1|178
1591193700000|2020-06-03 14:15:00|10065.6|10059.6|10089.6|10083.6|10090.6|10084.6|10064.1|10058.1|481
1591194000000|2020-06-03 14:20:00|10090.1|10084.1|10096.6|10090.6|10096.6|10090.6|10087.6|10081.6|677
1591194300000|2020-06-03 14:25:00|10097.1|10091.1|10111.6|10105.6|10111.6|10105.6|10096.6|10090.6|748
1591194600000|2020-06-03 14:30:00|10111.1|10105.1|10107.6|10101.6|10111.6|10105.6|10101.6|10095.6|280
1591194900000|2020-06-03 14:35:00|10108.1|10102.1|10107.6|10101.6|10111.6|10105.6|10103.1|10097.1|394
1591195200000|2020-06-03 14:40:00|10106.6|10100.6|10114.6|10108.6|10114.6|10108.6|10101.6|10095.6|432
1591195500000|2020-06-03 14:45:00|10113.6|10107.6|10113.1|10107.1|10115.6|10109.6|10107.6|10101.6|402
1591195800000|2020-06-03 14:50:00|10113.6|10107.6|10121.6|10115.6|10122.6|10116.6|10111.1|10105.1|563
1591196100000|2020-06-03 14:55:00|10121.1|10115.1|10103.1|10097.1|10124.6|10118.6|10103.1|10097.1|479
1591196400000|2020-06-03 15:00:00|10104.1|10098.1|10114.1|10108.1|10117.1|10111.1|10102.1|10096.1|287
1591196700000|2020-06-03 15:05:00|10116.1|10110.1|10115.1|10109.1|10120.1|10114.1|10112.1|10106.1|273
1591197000000|2020-06-03 15:10:00|10114.1|10108.1|10121.1|10115.1|10121.1|10115.1|10111.1|10105.1|133
1591197300000|2020-06-03 15:15:00|10120.1|10114.1|10123.1|10117.1|10129.1|10123.1|10117.1|10111.1|236
1591197600000|2020-06-03 15:20:00|10122.1|10116.1|10118.1|10112.1|10126.1|10120.1|10116.1|10110.1|271
1591197900000|2020-06-03 15:25:00|10119.1|10113.1|10127.1|10121.1|10128.1|10122.1|10117.1|10111.1|464
1591198200000|2020-06-03 15:30:00|10128.1|10122.1|10130.1|10124.1|10133.1|10127.1|10122.1|10116.1|398
1591198500000|2020-06-03 15:35:00|10129.1|10123.1|10121.1|10115.1|10129.1|10123.1|10115.1|10109.1|524
1591198800000|2020-06-03 15:40:00|10122.1|10116.1|10114.1|10108.1|10125.1|10119.1|10114.1|10108.1|247
1591199100000|2020-06-03 15:45:00|10115.1|10109.1|10119.1|10113.1|10122.1|10116.1|10109.1|10103.1|399
1591199400000|2020-06-03 15:50:00|10121.1|10115.1|10122.1|10116.1|10124.1|10118.1|10119.1|10113.1|122
1591199700000|2020-06-03 15:55:00|10123.1|10117.1|10121.1|10115.1|10127.1|10121.1|10119.1|10113.1|203
1591200000000|2020-06-03 16:00:00|10120.1|10114.1|10124.1|10118.1|10125.1|10119.1|10115.1|10109.1|195
1591200300000|2020-06-03 16:05:00|10125.1|10119.1|10119.1|10113.1|10128.1|10122.1|10119.1|10113.1|165
1591200600000|2020-06-03 16:10:00|10120.1|10114.1|10123.1|10117.1|10123.1|10117.1|10115.1|10109.1|197
1591200900000|2020-06-03 16:15:00|10124.1|10118.1|10116.1|10110.1|10125.1|10119.1|10114.1|10108.1|127
1591201200000|2020-06-03 16:20:00|10117.1|10111.1|10115.1|10109.1|10118.1|10112.1|10113.1|10107.1|65
1591201500000|2020-06-03 16:25:00|10116.1|10110.1|10118.1|10112.1|10118.1|10112.1|10112.1|10106.1|135
1591201800000|2020-06-03 16:30:00|10116.1|10110.1|10117.1|10111.1|10117.1|10111.1|10116.1|10110.1|104
1591202100000|2020-06-03 16:35:00|10116.1|10110.1|10118.1|10112.1|10119.1|10113.1|10115.1|10109.1|123
1591202400000|2020-06-03 16:40:00|10119.1|10113.1|10119.1|10113.1|10121.1|10115.1|10117.1|10111.1|57
1591202700000|2020-06-03 16:45:00|10120.1|10114.1|10113.1|10107.1|10122.1|10116.1|10111.1|10105.1|67
1591203000000|2020-06-03 16:50:00|10114.1|10108.1|10105.1|10099.1|10114.1|10108.1|10104.1|10098.1|96
1591203300000|2020-06-03 16:55:00|10106.1|10100.1|10105.1|10099.1|10108.1|10102.1|10103.1|10097.1|62
1591203600000|2020-06-03 17:00:00|10106.1|10100.1|10104.1|10098.1|10108.1|10102.1|10101.1|10095.1|84
1591203900000|2020-06-03 17:05:00|10105.1|10099.1|10104.1|10098.1|10105.1|10099.1|10100.1|10094.1|62
1591204200000|2020-06-03 17:10:00|10105.1|10099.1|10105.1|10099.1|10108.1|10102.1|10103.1|10097.1|48
1591204500000|2020-06-03 17:15:00|10107.1|10101.1|10108.1|10102.1|10108.1|10102.1|10104.1|10098.1|53
1591204800000|2020-06-03 17:20:00|10109.1|10103.1|10112.1|10106.1|10112.1|10106.1|10107.1|10101.1|43
1591205100000|2020-06-03 17:25:00|10113.1|10107.1|10112.1|10106.1|10114.1|10108.1|10108.1|10102.1|60
1591205400000|2020-06-03 17:30:00|10110.1|10104.1|10111.1|10105.1|10113.1|10107.1|10108.1|10102.1|42
1591205700000|2020-06-03 17:35:00|10112.1|10106.1|10112.1|10106.1|10113.1|10107.1|10109.1|10103.1|46
1591206000000|2020-06-03 17:40:00|10113.1|10107.1|10117.1|10111.1|10119.1|10113.1|10113.1|10107.1|57
1591206300000|2020-06-03 17:45:00|10116.1|10110.1|10111.1|10105.1|10117.1|10111.1|10110.1|10104.1|49
1591206600000|2020-06-03 17:50:00|10107.1|10101.1|10110.1|10104.1|10110.1|10104.1|10104.1|10098.1|58
1591206900000|2020-06-03 17:55:00|10111.1|10105.1|10112.1|10106.1|10112.1|10106.1|10109.1|10103.1|49
1591207200000|2020-06-03 18:00:00|10113.1|10107.1|10123.1|10117.1|10124.1|10118.1|10113.1|10107.1|76
1591207500000|2020-06-03 18:05:00|10124.1|10118.1|10122.1|10116.1|10126.1|10120.1|10121.1|10115.1|134
1591207800000|2020-06-03 18:10:00|10124.1|10118.1|10125.1|10119.1|10126.1|10120.1|10123.1|10117.1|45
1591208100000|2020-06-03 18:15:00|10126.1|10120.1|10125.1|10119.1|10126.1|10120.1|10122.1|10116.1|45
1591208400000|2020-06-03 18:20:00|10124.1|10118.1|10124.1|10118.1|10126.1|10120.1|10119.1|10113.1|97
1591208700000|2020-06-03 18:25:00|10123.1|10117.1|10127.1|10121.1|10128.1|10122.1|10123.1|10117.1|35
1591209000000|2020-06-03 18:30:00|10126.1|10120.1|10127.1|10121.1|10129.1|10123.1|10121.1|10115.1|76
1591209300000|2020-06-03 18:35:00|10128.1|10122.1|10133.1|10127.1|10133.1|10127.1|10128.1|10122.1|77
1591209600000|2020-06-03 18:40:00|10132.1|10126.1|10131.1|10125.1|10135.1|10129.1|10129.1|10123.1|188
1591209900000|2020-06-03 18:45:00|10130.1|10124.1|10136.1|10130.1|10138.1|10132.1|10127.1|10121.1|201
1591210200000|2020-06-03 18:50:00|10137.1|10131.1|10141.1|10135.1|10143.1|10137.1|10135.1|10129.1|192
1591210500000|2020-06-03 18:55:00|10142.1|10136.1|10147.7|10124.3|10147.8|10138.1|10134.1|10124.3|225
1591210800000|2020-06-03 19:00:00|10147.8|10124.4|10146.3|10122.9|10149.9|10126.5|10141.4|10118|0
1591211100000|2020-06-03 19:05:00|10146.2|10122.8|10148.6|10125.2|10148.6|10125.2|10144.2|10120.8|0
1591211400000|2020-06-03 19:10:00|10148.7|10125.3|10149|10125.6|10151.1|10127.7|10144.2|10120.8|0
1591211700000|2020-06-03 19:15:00|10149.1|10125.7|10146.2|10122.8|10149.2|10125.8|10144|10120.6|0
1591212000000|2020-06-03 19:20:00|10146|10122.6|10149.5|10126.1|10150.2|10126.8|10138.7|10115.3|0
1591212300000|2020-06-03 19:25:00|10149.4|10126|10147.5|10124.1|10150.7|10127.3|10145.7|10122.3|0
1591212600000|2020-06-03 19:30:00|10148.2|10124.8|10144.1|10120.7|10149.3|10125.9|10142.7|10119.3|0
1591212900000|2020-06-03 19:35:00|10143.4|10120|10152.2|10128.8|10153|10129.6|10142.5|10119.1|0
1591213200000|2020-06-03 19:40:00|10152.3|10128.9|10155.5|10132.1|10157.8|10134.4|10149.4|10126|0
1591213500000|2020-06-03 19:45:00|10155.3|10131.9|10155.8|10132.4|10156.5|10133.1|10147.5|10124.1|0
1591213800000|2020-06-03 19:50:00|10155.9|10132.5|10149.7|10126.3|10158.4|10135|10146.6|10123.2|0
1591214100000|2020-06-03 19:55:00|10149.8|10126.4|10142.6|10119.2|10149.8|10126.4|10131.9|10108.5|0
1591214400000|2020-06-03 20:00:00|10141.5|10118.1|10140.9|10117.5|10142.1|10118.7|10134.7|10111.3|0
1591214700000|2020-06-03 20:05:00|10141.5|10118.1|10140.4|10117|10142.1|10118.7|10138.7|10115.3|0
1591215000000|2020-06-03 20:10:00|10139.8|10116.4|10140.2|10116.8|10142.6|10119.2|10138.1|10114.7|0
1591215300000|2020-06-03 20:15:00|10139.8|10116.4|10140.6|10117.2|10140.9|10117.5|10139.8|10116.4|0
1591215600000|2020-06-03 20:20:00|10140.4|10117|10141.3|10117.9|10141.6|10118.2|10140.3|10116.9|0
1591215900000|2020-06-03 20:25:00|10141.4|10118|10141.9|10118.5|10141.9|10118.5|10141.2|10117.8|0
1591216200000|2020-06-03 20:30:00|10141.3|10117.9|10141.8|10118.4|10143.5|10120.1|10140.1|10116.7|0
1591216500000|2020-06-03 20:35:00|10142.3|10118.9|10140.1|10116.7|10142.3|10118.9|10138.9|10115.5|0
1591216800000|2020-06-03 20:40:00|10139.5|10116.1|10141.2|10117.8|10142.9|10119.5|10139.5|10116.1|0
1591217100000|2020-06-03 20:45:00|10141.8|10118.4|10139.5|10116.1|10142.3|10118.9|10139.5|10116.1|0
1591217400000|2020-06-03 20:50:00|10140.1|10116.7|10138.9|10115.5|10140.1|10116.7|10138.4|10115|0
1591217700000|2020-06-03 20:55:00|10139.5|10116.1|10139.7|10116.3|10140.6|10117.2|10138.4|10115|0
1591218000000|2020-06-03 21:00:00|10139.8|10116.4|10141.3|10117.9|10141.5|10118.1|10139.8|10116.4|0
1591218300000|2020-06-03 21:05:00|10140.8|10117.4|10140.8|10117.4|10141|10117.6|10140.7|10117.3|0
1591218600000|2020-06-03 21:10:00|10140.9|10117.5|10140.7|10117.3|10141.1|10117.7|10140.7|10117.3|0
1591218900000|2020-06-03 21:15:00|10140.9|10117.5|10141|10117.6|10141.6|10118.2|10140.7|10117.3|0
1591219200000|2020-06-03 21:20:00|10140.6|10117.2|10140.8|10117.4|10141.1|10117.7|10140.5|10117.1|0
1591219500000|2020-06-03 21:25:00|10141|10117.6|10141|10117.6|10141.1|10117.7|10141|10117.6|0
1591219800000|2020-06-03 21:30:00|10141.1|10117.7|10140.6|10117.2|10141.1|10117.7|10140.6|10117.2|0
1591220100000|2020-06-03 21:35:00|10140.7|10117.3|10140.7|10117.3|10140.8|10117.4|10140.7|10117.3|0
1591220400000|2020-06-03 21:40:00|10141.1|10117.7|10141.4|10118|10141.4|10118|10141|10117.6|0
1591220700000|2020-06-03 21:45:00|10141.3|10117.9|10141|10117.6|10141.4|10118|10140.8|10117.4|0
1591221000000|2020-06-03 21:50:00|10141.1|10117.7|10140.9|10117.5|10141.1|10117.7|10140.7|10117.3|0
1591221300000|2020-06-03 21:55:00|10140.7|10117.3|10140.8|10117.4|10140.9|10117.5|10140.7|10117.3|0
1591221600000|2020-06-03 22:00:00|10140.6|10117.2|10132.5|10109.1|10142.3|10118.9|10127.4|10104|0
1591221900000|2020-06-03 22:05:00|10133|10109.6|10130.8|10107.4|10133.6|10110.2|10126.5|10103.1|0
1591222200000|2020-06-03 22:10:00|10130.2|10106.8|10129.6|10106.2|10130.8|10107.4|10127.7|10104.3|0
1591222500000|2020-06-03 22:15:00|10131.3|10107.9|10130.6|10107.2|10132.5|10109.1|10129.1|10105.7|0
1591222800000|2020-06-03 22:20:00|10131.2|10107.8|10130.1|10106.7|10131.8|10108.4|10130.1|10106.7|0
1591223100000|2020-06-03 22:25:00|10130.6|10107.2|10130.6|10107.2|10131.2|10107.8|10128.7|10105.3|0
1591223400000|2020-06-03 22:30:00|10131.2|10107.8|10136.3|10112.9|10137.4|10114|10130.9|10107.5|0
1591223700000|2020-06-03 22:35:00|10136.9|10113.5|10136.9|10113.5|10139.1|10115.7|10136.9|10113.5|0
1591224000000|2020-06-03 22:40:00|10136.6|10113.2|10134.9|10111.5|10138.5|10115.1|10134.4|10111|0
1591224300000|2020-06-03 22:45:00|10134.4|10111|10136.1|10112.7|10137.2|10113.8|10133.8|10110.4|0
1591224600000|2020-06-03 22:50:00|10136.6|10113.2|10140.6|10117.2|10140.6|10117.2|10136.1|10112.7|0
1591224900000|2020-06-03 22:55:00|10140|10116.6|10140.7|10117.3|10141.8|10118.4|10139.6|10116.2|0
1591225200000|2020-06-03 23:00:00|10140.5|10117.1|10144.1|10120.7|10145.3|10121.9|10140.2|10116.8|0
1591225500000|2020-06-03 23:05:00|10144.7|10121.3|10147|10123.6|10147|10123.6|10143.6|10120.2|0
1591225800000|2020-06-03 23:10:00|10146.7|10123.3|10145.3|10121.9|10148.1|10124.7|10145.3|10121.9|0
1591226100000|2020-06-03 23:15:00|10144.7|10121.3|10145.3|10121.9|10146.4|10123|10144.1|10120.7|0
1591226400000|2020-06-03 23:20:00|10145.5|10122.1|10146.4|10123|10147|10123.6|10144.2|10120.8|0
1591226700000|2020-06-03 23:25:00|10147|10123.6|10150.9|10127.5|10152.6|10129.2|10147|10123.6|0
1591227000000|2020-06-03 23:30:00|10151.5|10128.1|10151.5|10128.1|10152.9|10129.5|10150.9|10127.5|0
1591227300000|2020-06-03 23:35:00|10152.1|10128.7|10160.5|10137.1|10161.9|10138.5|10152.1|10128.7|0
1591227600000|2020-06-03 23:40:00|10160|10136.6|10161.1|10137.7|10162.5|10139.1|10158.8|10135.4|0
1591227900000|2020-06-03 23:45:00|10160.5|10137.1|10158.3|10134.9|10161.7|10138.3|10156|10132.6|0
1591228200000|2020-06-03 23:50:00|10158.8|10135.4|10156.6|10133.2|10158.8|10135.4|10154.9|10131.5|0
1591228500000|2020-06-03 23:55:00|10156.8|10133.4|10153.8|10130.4|10157.1|10133.7|10153.8|10130.4|0
1591228800000|2020-06-04 00:00:00|10154.3|10130.9|10148.1|10124.7|10156.6|10133.2|10146.9|10123.5|0
1591229100000|2020-06-04 00:05:00|10148.6|10125.2|10147.5|10124.1|10150.3|10126.9|10146.4|10123|0
1591229400000|2020-06-04 00:10:00|10148.1|10124.7|10147.5|10124.1|10150.9|10127.5|10146.9|10123.5|0
1591229700000|2020-06-04 00:15:00|10146.9|10123.5|10125.2|10101.8|10148.1|10124.7|10125.2|10101.8|0
1591230000000|2020-06-04 00:20:00|10125.5|10102.1|10127.3|10103.9|10132.9|10109.5|10123.7|10100.3|0
1591230300000|2020-06-04 00:25:00|10127|10103.6|10129.4|10106|10129.4|10106|10122.3|10098.9|0
1591230600000|2020-06-04 00:30:00|10129.6|10106.2|10122.9|10099.5|10132.4|10109|10122.5|10099.1|0
1591230900000|2020-06-04 00:35:00|10122.8|10099.4|10117.2|10093.8|10128.3|10104.9|10115.4|10092|0
1591231200000|2020-06-04 00:40:00|10117.5|10094.1|10118.6|10095.2|10122.8|10099.4|10115.6|10092.2|0
1591231500000|2020-06-04 00:45:00|10118.3|10094.9|10110.2|10086.8|10118.3|10094.9|10109.9|10086.5|0
1591231800000|2020-06-04 00:50:00|10109.9|10086.5|10112.3|10088.9|10115.2|10091.8|10109.6|10086.2|0
1591232100000|2020-06-04 00:55:00|10112.6|10089.2|10132.4|10109|10133.5|10110.1|10112.6|10089.2|0
1591232400000|2020-06-04 01:00:00|10133.2|10109.8|10137.7|10114.3|10142|10118.6|10131.1|10107.7|0
1591232700000|2020-06-04 01:05:00|10137|10113.6|10130.2|10106.8|10138.8|10115.4|10130.2|10106.8|0
1591233000000|2020-06-04 01:10:00|10129.9|10106.5|10132.2|10108.8|10137.3|10113.9|10126.6|10103.2|0
1591233300000|2020-06-04 01:15:00|10133.3|10109.9|10095.1|10089.1|10134.3|10123.1|10085.1|10079.1|2062
1591233600000|2020-06-04 01:20:00|10094.1|10088.1|10083.1|10077.1|10098.1|10092.1|10083.1|10077.1|1790
1591233900000|2020-06-04 01:25:00|10084.1|10078.1|10077.1|10071.1|10090.1|10084.1|10076.1|10070.1|784
1591234200000|2020-06-04 01:30:00|10076.1|10070.1|10046.1|10040.1|10076.1|10070.1|10043.1|10037.1|3463
1591234500000|2020-06-04 01:35:00|10045.1|10039.1|10033.1|10027.1|10055.1|10049.1|10026.1|10020.1|2327
1591234800000|2020-06-04 01:40:00|10032.1|10026.1|10021.1|10015.1|10049.1|10043.1|10011.1|10005.1|1959
1591235100000|2020-06-04 01:45:00|10022.1|10016.1|10027.1|10021.1|10035.1|10029.1|10011.1|10005.1|1861
1591235400000|2020-06-04 01:50:00|10028.1|10022.1|10042.1|10036.1|10043.1|10037.1|10026.1|10020.1|1225
1591235700000|2020-06-04 01:55:00|10043.1|10037.1|10010.1|10004.1|10044.1|10038.1|10003.1|9997.1|1726
1591236000000|2020-06-04 02:00:00|10009.1|10003.1|9985.1|9979.1|10009.1|10003.1|9982.1|9976.1|2408
1591236300000|2020-06-04 02:05:00|9986.1|9980.1|9999.1|9993.1|10007.1|10001.1|9985.1|9979.1|1448
1591236600000|2020-06-04 02:10:00|10000.1|9994.1|9991.1|9985.1|10006.1|10000.1|9985.1|9979.1|803
1591236900000|2020-06-04 02:15:00|9990.1|9984.1|9993.1|9987.1|9993.1|9987.1|9968.1|9962.1|1445
1591237200000|2020-06-04 02:20:00|9992.1|9986.1|9981.1|9975.1|10001.1|9995.1|9974.1|9968.1|1054
1591237500000|2020-06-04 02:25:00|9980.1|9974.1|9968.1|9962.1|9981.1|9975.1|9960.1|9954.1|1154
1591237800000|2020-06-04 02:30:00|9969.1|9963.1|9964.1|9958.1|9978.1|9972.1|9957.1|9951.1|1400
1591238100000|2020-06-04 02:35:00|9966.1|9960.1|9961.1|9955.1|9970.1|9964.1|9949.1|9943.1|1018
1591238400000|2020-06-04 02:40:00|9959.1|9953.1|9962.1|9956.1|9976.1|9970.1|9948.1|9942.1|847
1591238700000|2020-06-04 02:45:00|9961.1|9955.1|9942.1|9936.1|9962.1|9956.1|9941.1|9935.1|1319
1591239000000|2020-06-04 02:50:00|9943.1|9937.1|9946.1|9940.1|9963.1|9957.1|9940.1|9934.1|947
1591239300000|2020-06-04 02:55:00|9945.1|9939.1|9939.1|9933.1|9956.1|9950.1|9937.1|9931.1|543
1591239600000|2020-06-04 03:00:00|9940.1|9934.1|9946.1|9940.1|9955.1|9949.1|9933.1|9927.1|1305
1591239900000|2020-06-04 03:05:00|9945.1|9939.1|9948.1|9942.1|9956.1|9950.1|9942.1|9936.1|834
1591240200000|2020-06-04 03:10:00|9950.1|9944.1|9954.1|9948.1|9965.1|9959.1|9948.1|9942.1|1272
1591240500000|2020-06-04 03:15:00|9952.1|9946.1|9947.1|9941.1|9961.1|9955.1|9947.1|9941.1|495
1591240800000|2020-06-04 03:20:00|9948.1|9942.1|9966.1|9960.1|9971.1|9965.1|9946.1|9940.1|826
1591241100000|2020-06-04 03:25:00|9968.1|9962.1|9967.1|9961.1|9974.1|9968.1|9963.1|9957.1|952
1591241400000|2020-06-04 03:30:00|9966.1|9960.1|9966.1|9960.1|9971.1|9965.1|9958.1|9952.1|563
1591241700000|2020-06-04 03:35:00|9967.1|9961.1|9963.1|9957.1|9968.1|9962.1|9960.1|9954.1|563
1591242000000|2020-06-04 03:40:00|9964.1|9958.1|9957.1|9951.1|9964.1|9958.1|9952.1|9946.1|389
1591242300000|2020-06-04 03:45:00|9958.1|9952.1|9962.1|9956.1|9964.1|9958.1|9953.1|9947.1|458
1591242600000|2020-06-04 03:50:00|9963.1|9957.1|9964.1|9958.1|9967.1|9961.1|9961.1|9955.1|430
1591242900000|2020-06-04 03:55:00|9965.1|9959.1|9964.1|9958.1|9970.1|9964.1|9961.1|9955.1|697
1591243200000|2020-06-04 04:00:00|9972.5|9949.1|9978.8|9955.4|9978.9|9955.5|9972.5|9949.1|1
1591243500000|2020-06-04 04:05:00|9978.6|9955.2|9980.7|9957.3|9983.3|9959.9|9978.6|9955.2|0
1591243800000|2020-06-04 04:10:00|9981|9957.6|9977.8|9954.4|9983.1|9959.7|9977.5|9954.1|0
1591244100000|2020-06-04 04:15:00|9977.5|9954.1|9973.4|9950|9977.8|9954.4|9973.4|9950|0
1591244400000|2020-06-04 04:20:00|9973.5|9950.1|9979.6|9956.2|9982.2|9958.8|9973.4|9950|0
1591244700000|2020-06-04 04:25:00|9979.3|9955.9|9978.8|9955.4|9983.2|9959.8|9974.9|9951.5|0
1591245000000|2020-06-04 04:30:00|9979|9955.6|9982.8|9959.4|9983.1|9959.7|9978.3|9954.9|0
1591245300000|2020-06-04 04:35:00|9982.9|9959.5|9980.1|9956.7|9983.1|9959.7|9980.1|9956.7|0
1591245600000|2020-06-04 04:40:00|9980.3|9956.9|9981.7|9958.3|9983.5|9960.1|9980.1|9956.7|0
1591245900000|2020-06-04 04:45:00|9981.8|9958.4|9981.4|9958|9985.8|9962.4|9980.8|9957.4|0
1591246200000|2020-06-04 04:50:00|9981.2|9957.8|9974|9950.6|9982.9|9959.5|9973.8|9950.4|0
1591246500000|2020-06-04 04:55:00|9974.3|9950.9|9977.9|9954.5|9977.9|9954.5|9971.7|9948.3|0
1591246800000|2020-06-04 05:00:00|9980.3|9956.9|9982.1|9976.1|9982.1|9976.1|9958.1|9952.1|1115
1591247100000|2020-06-04 05:05:00|9983.1|9977.1|9982.1|9976.1|9991.1|9985.1|9981.1|9975.1|733
1591247400000|2020-06-04 05:10:00|9983.1|9977.1|9991.1|9985.1|9996.1|9990.1|9982.1|9976.1|648
1591247700000|2020-06-04 05:15:00|9992.1|9986.1|9992.1|9986.1|9999.1|9993.1|9990.1|9984.1|476
1591248000000|2020-06-04 05:20:00|9993.1|9987.1|9979.1|9973.1|9993.1|9987.1|9978.1|9972.1|727
1591248300000|2020-06-04 05:25:00|9980.1|9974.1|9985.1|9979.1|9988.1|9982.1|9980.1|9974.1|392
1591248600000|2020-06-04 05:30:00|9986.1|9980.1|9969.1|9963.1|9986.1|9980.1|9963.1|9957.1|775
1591248900000|2020-06-04 05:35:00|9968.1|9962.1|9962.1|9956.1|9971.1|9965.1|9962.1|9956.1|374
1591249200000|2020-06-04 05:40:00|9963.1|9957.1|9967.1|9961.1|9969.1|9963.1|9963.1|9957.1|307
1591249500000|2020-06-04 05:45:00|9968.1|9962.1|9961.1|9955.1|9975.1|9969.1|9960.1|9954.1|555
1591249800000|2020-06-04 05:50:00|9960.1|9954.1|9972.1|9966.1|9975.1|9969.1|9960.1|9954.1|432
1591250100000|2020-06-04 05:55:00|9971.1|9965.1|9979.1|9973.1|9980.1|9974.1|9969.1|9963.1|501
1591250400000|2020-06-04 06:00:00|9981.1|9975.1|9987.1|9981.1|9988.1|9982.1|9975.1|9969.1|677
1591250700000|2020-06-04 06:05:00|9986.1|9980.1|9984.1|9978.1|9987.1|9981.1|9982.1|9976.1|564
1591251000000|2020-06-04 06:10:00|9985.1|9979.1|9974.1|9968.1|9987.1|9981.1|9974.1|9968.1|447
1591251300000|2020-06-04 06:15:00|9975.1|9969.1|9965.1|9959.1|9979.1|9973.1|9965.1|9959.1|742
1591251600000|2020-06-04 06:20:00|9966.1|9960.1|9964.1|9958.1|9973.1|9967.1|9964.1|9958.1|422
1591251900000|2020-06-04 06:25:00|9963.1|9957.1|9956.1|9950.1|9963.1|9957.1|9956.1|9950.1|728
1591252200000|2020-06-04 06:30:00|9955.1|9949.1|9949.1|9943.1|9958.1|9952.1|9949.1|9943.1|1146
1591252500000|2020-06-04 06:35:00|9950.1|9944.1|9947.1|9941.1|9952.1|9946.1|9945.1|9939.1|661
1591252800000|2020-06-04 06:40:00|9945.1|9939.1|9934.1|9928.1|9947.1|9941.1|9930.1|9924.1|915
1591253100000|2020-06-04 06:45:00|9933.1|9927.1|9935.1|9929.1|9941.1|9935.1|9933.1|9927.1|476
1591253400000|2020-06-04 06:50:00|9934.1|9928.1|9938.1|9932.1|9941.1|9935.1|9934.1|9928.1|371
1591253700000|2020-06-04 06:55:00|9939.1|9933.1|9945.1|9939.1|9951.1|9945.1|9939.1|9933.1|445
1591254000000|2020-06-04 07:00:00|9944.1|9938.1|9944.1|9938.1|9949.1|9943.1|9940.1|9934.1|676
1591254300000|2020-06-04 07:05:00|9943.1|9937.1|9931.1|9925.1|9945.1|9939.1|9929.1|9923.1|788
1591254600000|2020-06-04 07:10:00|9932.1|9926.1|9941.1|9935.1|9945.1|9939.1|9929.1|9923.1|665
1591254900000|2020-06-04 07:15:00|9940.1|9934.1|9940.1|9934.1|9944.1|9938.1|9938.1|9932.1|1078
1591255200000|2020-06-04 07:20:00|9939.1|9933.1|9941.1|9935.1|9941.1|9935.1|9931.1|9925.1|535
1591255500000|2020-06-04 07:25:00|9940.1|9934.1|9943.1|9937.1|9951.1|9945.1|9939.1|9933.1|765
1591255800000|2020-06-04 07:30:00|9942.1|9936.1|9950.1|9944.1|9951.1|9945.1|9936.1|9930.1|746
1591256100000|2020-06-04 07:35:00|9951.1|9945.1|9951.1|9945.1|9954.1|9948.1|9947.1|9941.1|438
1591256400000|2020-06-04 07:40:00|9952.1|9946.1|9952.1|9946.1|9955.1|9949.1|9945.1|9939.1|636
1591256700000|2020-06-04 07:45:00|9951.1|9945.1|9953.1|9947.1|9958.1|9952.1|9950.1|9944.1|677
1591257000000|2020-06-04 07:50:00|9954.1|9948.1|9959.1|9953.1|9961.1|9955.1|9951.1|9945.1|1168
1591257300000|2020-06-04 07:55:00|9960.1|9954.1|9966.1|9960.1|9968.1|9962.1|9959.1|9953.1|1104
1591257600000|2020-06-04 08:00:00|9967.1|9961.1|9973.1|9967.1|9977.1|9971.1|9965.1|9959.1|2350
1591257900000|2020-06-04 08:05:00|9972.1|9966.1|9993.1|9987.1|9993.1|9987.1|9969.1|9963.1|2945
1591258200000|2020-06-04 08:10:00|9992.1|9986.1|9989.1|9983.1|10001.1|9995.1|9987.1|9981.1|1117
1591258500000|2020-06-04 08:15:00|9990.1|9984.1|9992.1|9986.1|9997.1|9991.1|9986.1|9980.1|5747
1591258800000|2020-06-04 08:20:00|9993.1|9987.1|9996.1|9990.1|9998.1|9992.1|9988.1|9982.1|4184
1591259100000|2020-06-04 08:25:00|9997.1|9991.1|9997.1|9991.1|10001.1|9995.1|9981.1|9975.1|1639
1591259400000|2020-06-04 08:30:00|10000.1|9976.7|9999.5|9976.1|10007.1|9983.7|9997.4|9974|4
1591259700000|2020-06-04 08:35:00|9999.6|9976.2|9992|9968.6|10001.6|9978.2|9992|9968.6|0
1591260000000|2020-06-04 08:40:00|9992.1|9968.7|9994.3|9970.9|9996.4|9973|9990.5|9967.1|0
1591260300000|2020-06-04 08:45:00|9994.5|9971.1|9993.8|9970.4|9994.5|9971.1|9990.2|9966.8|0
1591260600000|2020-06-04 08:50:00|9992.3|9968.9|9993.8|9970.4|9997.1|9973.7|9990.5|9967.1|0
1591260900000|2020-06-04 08:55:00|9993.9|9970.5|9989.8|9966.4|9995.9|9972.5|9988.4|9965|0
1591261200000|2020-06-04 09:00:00|9989.9|9966.5|9986.5|9963.1|9993.3|9969.9|9985.8|9962.4|0
1591261500000|2020-06-04 09:05:00|9985.8|9962.4|9991.2|9967.8|9993.3|9969.9|9985.8|9962.4|0
1591261800000|2020-06-04 09:10:00|9989.6|9966.2|9989.4|9966|9995.9|9972.5|9988.8|9965.4|0
1591262100000|2020-06-04 09:15:00|9989.1|9983.1|9965.1|9959.1|9992.6|9986.6|9965.1|9959.1|331
1591262400000|2020-06-04 09:20:00|9964.6|9958.6|9953.1|9947.1|9971.1|9965.1|9948.1|9942.1|398
1591262700000|2020-06-04 09:25:00|9953.6|9947.6|9945.6|9939.6|9955.1|9949.1|9941.6|9935.6|209
1591263000000|2020-06-04 09:30:00|9945.1|9939.1|9951.1|9945.1|9952.6|9946.6|9940.6|9934.6|40
1591263300000|2020-06-04 09:35:00|9952.6|9946.6|9949.6|9943.6|9953.1|9947.1|9945.1|9939.1|212
1591263600000|2020-06-04 09:40:00|9949.1|9943.1|9942.6|9936.6|9949.6|9943.6|9941.6|9935.6|91
1591263900000|2020-06-04 09:45:00|9942.1|9936.1|9941.6|9935.6|9944.1|9938.1|9937.6|9931.6|69
1591264200000|2020-06-04 09:50:00|9941.1|9935.1|9942.6|9936.6|9944.6|9938.6|9936.6|9930.6|63
1591264500000|2020-06-04 09:55:00|9943.1|9937.1|9947.1|9941.1|9947.6|9941.6|9938.6|9932.6|137
1591264800000|2020-06-04 10:00:00|9947.6|9941.6|9945.6|9939.6|9949.6|9943.6|9940.6|9934.6|282
1591265100000|2020-06-04 10:05:00|9946.1|9940.1|9939.6|9933.6|9946.6|9940.6|9938.6|9932.6|122
1591265400000|2020-06-04 10:10:00|9938.6|9932.6|9938.1|9932.1|9940.6|9934.6|9937.1|9931.1|253
1591265700000|2020-06-04 10:15:00|9937.6|9931.6|9941.6|9935.6|9942.1|9936.1|9937.6|9931.6|137
1591266000000|2020-06-04 10:20:00|9940.6|9934.6|9943.6|9937.6|9944.6|9938.6|9940.6|9934.6|238
1591266300000|2020-06-04 10:25:00|9943.1|9937.1|9951.1|9945.1|9951.6|9945.6|9942.6|9936.6|108
1591266600000|2020-06-04 10:30:00|9950.6|9944.6|9958.1|9952.1|9959.6|9953.6|9949.1|9943.1|78
1591266900000|2020-06-04 10:35:00|9957.6|9951.6|9959.1|9953.1|9959.6|9953.6|9954.6|9948.6|47
1591267200000|2020-06-04 10:40:00|9959.6|9953.6|9953.1|9947.1|9959.6|9953.6|9953.1|9947.1|38
1591267500000|2020-06-04 10:45:00|9952.6|9946.6|9948.1|9942.1|9953.6|9947.6|9944.6|9938.6|39
1591267800000|2020-06-04 10:50:00|9948.6|9942.6|9951.6|9945.6|9952.6|9946.6|9946.6|9940.6|29
1591268100000|2020-06-04 10:55:00|9952.1|9946.1|9957.1|9951.1|9957.1|9951.1|9949.6|9943.6|24
1591268400000|2020-06-04 11:00:00|9956.6|9950.6|9957.1|9951.1|9960.1|9954.1|9954.6|9948.6|95
1591268700000|2020-06-04 11:05:00|9957.6|9951.6|9958.1|9952.1|9962.1|9956.1|9956.6|9950.6|18
1591269000000|2020-06-04 11:10:00|9958.6|9952.6|9961.1|9955.1|9961.6|9955.6|9956.6|9950.6|27
1591269300000|2020-06-04 11:15:00|9960.6|9954.6|9958.6|9952.6|9961.1|9955.1|9953.6|9947.6|22
1591269600000|2020-06-04 11:20:00|9959.1|9953.1|9953.1|9947.1|9959.6|9953.6|9951.6|9945.6|58
1591269900000|2020-06-04 11:25:00|9952.6|9946.6|9956.6|9950.6|9958.6|9952.6|9950.6|9944.6|98
1591270200000|2020-06-04 11:30:00|9956.1|9950.1|9961.1|9955.1|9962.1|9956.1|9955.6|9949.6|37
1591270500000|2020-06-04 11:35:00|9960.6|9954.6|9964.1|9958.1|9973.1|9967.1|9960.6|9954.6|180
1591270800000|2020-06-04 11:40:00|9963.6|9957.6|9956.6|9950.6|9967.1|9961.1|9954.6|9948.6|55
1591271100000|2020-06-04 11:45:00|9958.1|9952.1|9992.6|9986.6|10001.6|9995.6|9956.6|9950.6|332
1591271400000|2020-06-04 11:50:00|9993.1|9987.1|10007.1|10001.1|10010.1|10004.1|9988.1|9982.1|142
1591271700000|2020-06-04 11:55:00|10007.6|10001.6|10008.1|10002.1|10019.1|10013.1|10004.1|9998.1|248
1591272000000|2020-06-04 12:00:00|10007.6|10001.6|10002.1|9996.1|10012.6|10006.6|9998.1|9992.1|141
1591272300000|2020-06-04 12:05:00|10002.6|9996.6|10001.1|9995.1|10010.1|10004.1|10001.1|9995.1|50
1591272600000|2020-06-04 12:10:00|10001.6|9995.6|9987.6|9981.6|10003.1|9997.1|9986.6|9980.6|75
1591272900000|2020-06-04 12:15:00|9987.1|9981.1|9992.1|9986.1|9993.1|9987.1|9986.1|9980.1|34
1591273200000|2020-06-04 12:20:00|9992.6|9986.6|9993.1|9987.1|9994.6|9988.6|9989.1|9983.1|19
1591273500000|2020-06-04 12:25:00|9993.6|9987.6|9989.6|9983.6|9994.1|9988.1|9987.6|9981.6|20
1591273800000|2020-06-04 12:30:00|9989.1|9983.1|9961.1|9955.1|9995.1|9989.1|9959.1|9953.1|146
1591274100000|2020-06-04 12:35:00|9961.6|9955.6|9962.6|9956.6|9969.6|9963.6|9960.1|9954.1|50
1591274400000|2020-06-04 12:40:00|9963.1|9957.1|9937.6|9931.6|9964.1|9958.1|9933.1|9927.1|230
1591274700000|2020-06-04 12:45:00|9937.1|9931.1|9951.1|9945.1|9952.1|9946.1|9937.1|9931.1|44
1591275000000|2020-06-04 12:50:00|9951.6|9945.6|9958.1|9952.1|9960.1|9954.1|9951.6|9945.6|82
1591275300000|2020-06-04 12:55:00|9958.6|9952.6|9962.1|9956.1|9968.1|9962.1|9956.6|9950.6|61
1591275600000|2020-06-04 13:00:00|9961.6|9955.6|9966.1|9960.1|9967.1|9961.1|9959.1|9953.1|49
1591275900000|2020-06-04 13:05:00|9966.6|9960.6|9969.1|9963.1|9975.1|9969.1|9965.1|9959.1|152
1591276200000|2020-06-04 13:10:00|9969.6|9963.6|9975.6|9969.6|9976.6|9970.6|9968.1|9962.1|80
1591276500000|2020-06-04 13:15:00|9975.1|9969.1|9970.6|9964.6|9979.6|9973.6|9970.1|9964.1|76
1591276800000|2020-06-04 13:20:00|9970.1|9964.1|9975.6|9969.6|9977.6|9971.6|9969.1|9963.1|37
1591277100000|2020-06-04 13:25:00|9975.1|9969.1|9967.1|9961.1|9975.6|9969.6|9964.1|9958.1|63
1591277400000|2020-06-04 13:30:00|9966.6|9960.6|9954.1|9948.1|9978.6|9972.6|9951.6|9945.6|423
1591277700000|2020-06-04 13:35:00|9953.6|9947.6|9950.6|9944.6|9967.6|9961.6|9948.1|9942.1|213
1591278000000|2020-06-04 13:40:00|9951.1|9945.1|9963.1|9957.1|9967.6|9961.6|9946.1|9940.1|240
1591278300000|2020-06-04 13:45:00|9963.6|9957.6|9962.6|9956.6|9964.6|9958.6|9945.1|9939.1|160
1591278600000|2020-06-04 13:50:00|9962.1|9956.1|9970.1|9964.1|9973.6|9967.6|9955.6|9949.6|186
1591278900000|2020-06-04 13:55:00|9970.6|9964.6|9964.6|9958.6|9974.6|9968.6|9963.6|9957.6|140
1591279200000|2020-06-04 14:00:00|9963.6|9957.6|9960.1|9954.1|9971.6|9965.6|9958.1|9952.1|389
1591279500000|2020-06-04 14:05:00|9960.6|9954.6|9957.1|9951.1|9963.6|9957.6|9947.1|9941.1|311
1591279800000|2020-06-04 14:10:00|9956.6|9950.6|9954.1|9948.1|9956.6|9950.6|9946.1|9940.1|181
1591280100000|2020-06-04 14:15:00|9953.6|9947.6|9977.1|9971.1|9979.1|9973.1|9953.6|9947.6|458
1591280400000|2020-06-04 14:20:00|9976.6|9970.6|9968.1|9962.1|9982.6|9976.6|9966.6|9960.6|291
1591280700000|2020-06-04 14:25:00|9967.6|9961.6|9975.1|9969.1|9976.6|9970.6|9964.6|9958.6|57
1591281000000|2020-06-04 14:30:00|9975.6|9969.6|9990.6|9984.6|9991.6|9985.6|9974.6|9968.6|105
1591281300000|2020-06-04 14:35:00|9990.1|9984.1|10001.1|9995.1|10001.6|9995.6|9988.6|9982.6|511
1591281600000|2020-06-04 14:40:00|10001.6|9995.6|9999.1|9993.1|10007.6|10001.6|9996.6|9990.6|231
1591281900000|2020-06-04 14:45:00|9999.6|9993.6|10011.1|10005.1|10013.6|10007.6|9996.6|9990.6|110
1591282200000|2020-06-04 14:50:00|10010.6|10004.6|10011.1|10005.1|10014.1|10008.1|9999.6|9993.6|117
1591282500000|2020-06-04 14:55:00|10010.6|10004.6|10011.1|10005.1|10018.1|10012.1|10007.6|10001.6|229
1591282800000|2020-06-04 15:00:00|10012.1|10006.1|10012.1|10006.1|10018.1|10012.1|10008.1|10002.1|253
1591283100000|2020-06-04 15:05:00|10011.1|10005.1|10004.1|9998.1|10019.1|10013.1|10004.1|9998.1|221
1591283400000|2020-06-04 15:10:00|10005.1|9999.1|9989.1|9983.1|10006.1|10000.1|9983.1|9977.1|241
1591283700000|2020-06-04 15:15:00|9988.1|9982.1|9961.1|9955.1|9990.1|9984.1|9959.1|9953.1|333
1591284000000|2020-06-04 15:20:00|9959.1|9953.1|9962.1|9956.1|9970.1|9964.1|9958.1|9952.1|302
1591284300000|2020-06-04 15:25:00|9961.1|9955.1|9966.1|9960.1|9970.1|9964.1|9955.1|9949.1|337
1591284600000|2020-06-04 15:30:00|9968.1|9962.1|9974.1|9968.1|9977.1|9971.1|9966.1|9960.1|190
1591284900000|2020-06-04 15:35:00|9976.1|9970.1|9978.1|9972.1|9981.1|9975.1|9973.1|9967.1|218
1591285200000|2020-06-04 15:40:00|9982.1|9976.1|9972.1|9966.1|9983.1|9977.1|9968.1|9962.1|95
1591285500000|2020-06-04 15:45:00|9974.1|9968.1|9966.1|9960.1|9976.1|9970.1|9962.1|9956.1|100
1591285800000|2020-06-04 15:50:00|9965.1|9959.1|9974.1|9968.1|9974.1|9968.1|9963.1|9957.1|143
1591286100000|2020-06-04 15:55:00|9973.1|9967.1|9971.1|9965.1|9974.1|9968.1|9968.1|9962.1|92
1591286400000|2020-06-04 16:00:00|9972.1|9966.1|9964.1|9958.1|9972.1|9966.1|9964.1|9958.1|73
1591286700000|2020-06-04 16:05:00|9965.1|9959.1|9967.1|9961.1|9973.1|9967.1|9964.1|9958.1|105
1591287000000|2020-06-04 16:10:00|9966.1|9960.1|9962.1|9956.1|9966.1|9960.1|9962.1|9956.1|80
1591287300000|2020-06-04 16:15:00|9960.1|9954.1|9975.1|9969.1|9975.1|9969.1|9958.1|9952.1|129
1591287600000|2020-06-04 16:20:00|9974.1|9968.1|9981.1|9975.1|9983.1|9977.1|9971.1|9965.1|139
1591287900000|2020-06-04 16:25:00|9980.1|9974.1|9973.1|9967.1|9980.1|9974.1|9968.1|9962.1|137
1591288200000|2020-06-04 16:30:00|9972.1|9966.1|9958.1|9952.1|9972.1|9966.1|9949.1|9943.1|180
1591288500000|2020-06-04 16:35:00|9957.1|9951.1|9961.1|9955.1|9961.1|9955.1|9957.1|9951.1|30
1591288800000|2020-06-04 16:40:00|9960.1|9954.1|9951.1|9945.1|9964.1|9958.1|9950.1|9944.1|95
1591289100000|2020-06-04 16:45:00|9953.1|9947.1|9952.1|9946.1|9956.1|9950.1|9947.1|9941.1|63
1591289400000|2020-06-04 16:50:00|9955.1|9949.1|9954.1|9948.1|9956.1|9950.1|9949.1|9943.1|33
1591289700000|2020-06-04 16:55:00|9955.1|9949.1|9947.1|9941.1|9955.1|9949.1|9946.1|9940.1|53
1591290000000|2020-06-04 17:00:00|9948.1|9942.1|9947.1|9941.1|9951.1|9945.1|9947.1|9941.1|11
1591290300000|2020-06-04 17:05:00|9946.1|9940.1|9952.1|9946.1|9958.1|9952.1|9946.1|9940.1|119
1591290600000|2020-06-04 17:10:00|9954.1|9948.1|9952.1|9946.1|9955.1|9949.1|9951.1|9945.1|154
1591290900000|2020-06-04 17:15:00|9951.1|9945.1|9950.1|9944.1|9953.1|9947.1|9950.1|9944.1|8
1591291200000|2020-06-04 17:20:00|9949.1|9943.1|9949.1|9943.1|9954.1|9948.1|9948.1|9942.1|29
1591291500000|2020-06-04 17:25:00|9950.1|9944.1|9952.1|9946.1|9953.1|9947.1|9949.1|9943.1|12
1591291800000|2020-06-04 17:30:00|9949.1|9943.1|9954.1|9948.1|9956.1|9950.1|9948.1|9942.1|20
1591292100000|2020-06-04 17:35:00|9956.1|9950.1|9959.1|9953.1|9959.1|9953.1|9947.1|9941.1|76
1591292400000|2020-06-04 17:40:00|9958.1|9952.1|9965.1|9959.1|9967.1|9961.1|9958.1|9952.1|52
1591292700000|2020-06-04 17:45:00|9967.1|9961.1|9960.1|9954.1|9968.1|9962.1|9960.1|9954.1|72
1591293000000|2020-06-04 17:50:00|9961.1|9955.1|9957.1|9951.1|9962.1|9956.1|9956.1|9950.1|60
1591293300000|2020-06-04 17:55:00|9959.1|9953.1|9960.1|9954.1|9962.1|9956.1|9956.1|9950.1|36
1591293600000|2020-06-04 18:00:00|9961.1|9955.1|9966.1|9960.1|9970.1|9964.1|9960.1|9954.1|77
1591293900000|2020-06-04 18:05:00|9965.1|9959.1|9956.1|9950.1|9965.1|9959.1|9956.1|9950.1|52
1591294200000|2020-06-04 18:10:00|9957.1|9951.1|9964.1|9958.1|9964.1|9958.1|9953.1|9947.1|86
1591294500000|2020-06-04 18:15:00|9965.1|9959.1|9962.1|9956.1|9969.1|9963.1|9962.1|9956.1|53
1591294800000|2020-06-04 18:20:00|9961.1|9955.1|9961.1|9955.1|9965.1|9959.1|9958.1|9952.1|25
1591295100000|2020-06-04 18:25:00|9959.1|9953.1|9964.1|9958.1|9968.1|9962.1|9955.1|9949.1|177
1591295400000|2020-06-04 18:30:00|9965.1|9959.1|9952.1|9946.1|9965.1|9959.1|9952.1|9946.1|67
1591295700000|2020-06-04 18:35:00|9953.1|9947.1|9954.1|9948.1|9959.1|9953.1|9953.1|9947.1|28
1591296000000|2020-06-04 18:40:00|9952.1|9946.1|9950.1|9944.1|9952.1|9946.1|9947.1|9941.1|84
1591296300000|2020-06-04 18:45:00|9949.1|9943.1|9957.1|9951.1|9957.1|9951.1|9947.1|9941.1|71
1591296600000|2020-06-04 18:50:00|9956.1|9950.1|9951.1|9945.1|9956.1|9950.1|9948.1|9942.1|19
1591296900000|2020-06-04 18:55:00|9948.1|9942.1|9937.3|9913.9|9948.1|9942.1|9932.1|9913.9|172
1591297200000|2020-06-04 19:00:00|9937.2|9913.8|9944.2|9920.8|9947|9923.6|9937.2|9913.8|0
1591297500000|2020-06-04 19:05:00|9944.1|9920.7|9932.2|9908.8|9944.1|9920.7|9928.3|9904.9|0
1591297800000|2020-06-04 19:10:00|9932.3|9908.9|9926.8|9903.4|9935.4|9912|9926.8|9903.4|0
1591298100000|2020-06-04 19:15:00|9926.7|9903.3|9931.3|9907.9|9932.3|9908.9|9918.9|9895.5|0
1591298400000|2020-06-04 19:20:00|9931.4|9908|9930.7|9907.3|9935.8|9912.4|9929.2|9905.8|0
1591298700000|2020-06-04 19:25:00|9930.8|9907.4|9936.8|9913.4|9936.8|9913.4|9930.7|9907.3|0
1591299000000|2020-06-04 19:30:00|9937.5|9914.1|9943.6|9920.2|9949.6|9926.2|9935.1|9911.7|0
1591299300000|2020-06-04 19:35:00|9943.7|9920.3|9940.7|9917.3|9946.7|9923.3|9939.9|9916.5|0
1591299600000|2020-06-04 19:40:00|9940.6|9917.2|9942.2|9918.8|9947.2|9923.8|9938|9914.6|0
1591299900000|2020-06-04 19:45:00|9942.1|9918.7|9951|9927.6|9951.2|9927.8|9939.4|9916|0
1591300200000|2020-06-04 19:50:00|9951.2|9927.8|9951.3|9927.9|9954.9|9931.5|9941.5|9918.1|0
1591300500000|2020-06-04 19:55:00|9951.4|9928|9965.5|9942.1|9966.1|9942.7|9951.3|9927.9|0
1591300800000|2020-06-04 20:00:00|9966.6|9943.2|9963.8|9940.4|9968.3|9944.9|9962.2|9938.8|0
1591301100000|2020-06-04 20:05:00|9964.4|9941|9965.5|9942.1|9968.3|9944.9|9963.8|9940.4|0
1591301400000|2020-06-04 20:10:00|9966.1|9942.7|9967.2|9943.8|9968.8|9945.4|9963.8|9940.4|0
1591301700000|2020-06-04 20:15:00|9967.3|9943.9|9966.7|9943.3|9968|9944.6|9966.5|9943.1|0
1591302000000|2020-06-04 20:20:00|9966.8|9943.4|9968.5|9945.1|9968.5|9945.1|9966.8|9943.4|0
1591302300000|2020-06-04 20:25:00|9968.2|9944.8|9968.7|9945.3|9969.4|9946|9968.1|9944.7|0
1591302600000|2020-06-04 20:30:00|9967.4|9944|9970.8|9947.4|9971.9|9948.5|9966.9|9943.5|0
1591302900000|2020-06-04 20:35:00|9971.3|9947.9|9975.8|9952.4|9976.4|9953|9970.8|9947.4|0
1591303200000|2020-06-04 20:40:00|9976.4|9953|9976.9|9953.5|9980.2|9956.8|9975.8|9952.4|0
1591303500000|2020-06-04 20:45:00|9977.5|9954.1|9977.5|9954.1|9980.2|9956.8|9976.9|9953.5|0
1591303800000|2020-06-04 20:50:00|9978|9954.6|9974.7|9951.3|9979.1|9955.7|9974.7|9951.3|0
1591304100000|2020-06-04 20:55:00|9974.1|9950.7|9974.5|9951.1|9977.5|9954.1|9973.6|9950.2|0
1591304400000|2020-06-04 21:00:00|9974.7|9951.3|9973.5|9950.1|9975.6|9952.2|9973.5|9950.1|0
1591304700000|2020-06-04 21:05:00|9973.6|9950.2|9974.6|9951.2|9974.6|9951.2|9973.6|9950.2|0
1591305000000|2020-06-04 21:10:00|9974.3|9950.9|9974.8|9951.4|9974.8|9951.4|9973.7|9950.3|0
1591305300000|2020-06-04 21:15:00|9974.1|9950.7|9974.5|9951.1|9974.5|9951.1|9974.1|9950.7|0
1591305600000|2020-06-04 21:20:00|9974.4|9951|9974.6|9951.2|9975|9951.6|9973.4|9950|0
1591305900000|2020-06-04 21:25:00|9974.5|9951.1|9973.6|9950.2|9974.9|9951.5|9972.9|9949.5|0
1591306200000|2020-06-04 21:30:00|9972.7|9949.3|9972|9948.6|9973.3|9949.9|9971.8|9948.4|0
1591306500000|2020-06-04 21:35:00|9972.1|9948.7|9971.6|9948.2|9972.1|9948.7|9970.9|9947.5|0
1591306800000|2020-06-04 21:40:00|9971.3|9947.9|9971.5|9948.1|9971.6|9948.2|9971.3|9947.9|0
1591307100000|2020-06-04 21:45:00|9971.3|9947.9|9970.9|9947.5|9971.3|9947.9|9970.9|9947.5|0
1591307400000|2020-06-04 21:50:00|9970.8|9947.4|9971.9|9948.5|9972.2|9948.8|9970.8|9947.4|0
1591307700000|2020-06-04 21:55:00|9971.8|9948.4|9971.2|9947.8|9971.8|9948.4|9971|9947.6|0
1591308000000|2020-06-04 22:00:00|9973|9949.6|9974.4|9951|9975.5|9952.1|9971.9|9948.5|0
1591308300000|2020-06-04 22:05:00|9975|9951.6|9971.6|9948.2|9975|9951.6|9971.1|9947.7|0
1591308600000|2020-06-04 22:10:00|9972.2|9948.8|9969.2|9945.8|9972.7|9949.3|9968.1|9944.7|0
1591308900000|2020-06-04 22:15:00|9969.7|9946.3|9968.6|9945.2|9969.7|9946.3|9968.1|9944.7|0
1591309200000|2020-06-04 22:20:00|9969.2|9945.8|9972.5|9949.1|9972.5|9949.1|9967.5|9944.1|0
1591309500000|2020-06-04 22:25:00|9970.3|9946.9|9975.3|9951.9|9977|9953.6|9970|9946.6|0
1591309800000|2020-06-04 22:30:00|9974.7|9951.3|9978.1|9954.7|9980.6|9957.2|9974.2|9950.8|0
1591310100000|2020-06-04 22:35:00|9978.6|9955.2|9977|9953.6|9978.6|9955.2|9976.1|9952.7|0
1591310400000|2020-06-04 22:40:00|9976.4|9953|9976.4|9953|9978.1|9954.7|9975.9|9952.5|0
1591310700000|2020-06-04 22:45:00|9977|9953.6|9974.7|9951.3|9977|9953.6|9974.2|9950.8|0
1591311000000|2020-06-04 22:50:00|9974.2|9950.8|9971.4|9948|9974.2|9950.8|9968.6|9945.2|0
1591311300000|2020-06-04 22:55:00|9972|9948.6|9972.2|9948.8|9973.1|9949.7|9970.8|9947.4|0
1591311600000|2020-06-04 23:00:00|9972.5|9949.1|9970.8|9947.4|9974.7|9951.3|9970.8|9947.4|0
1591311900000|2020-06-04 23:05:00|9970.3|9946.9|9969.2|9945.8|9971.4|9948|9967|9943.6|0
1591312200000|2020-06-04 23:10:00|9969.7|9946.3|9969.7|9946.3|9969.7|9946.3|9967.5|9944.1|0
1591312500000|2020-06-04 23:15:00|9970.3|9946.9|9972.5|9949.1|9973.6|9950.2|9969.7|9946.3|0
1591312800000|2020-06-04 23:20:00|9973.1|9949.7|9973.3|9949.9|9975|9951.6|9972.8|9949.4|0
1591313100000|2020-06-04 23:25:00|9973|9949.6|9976.1|9952.7|9977.2|9953.8|9972.8|9949.4|0
1591313400000|2020-06-04 23:30:00|9975.5|9952.1|9973.3|9949.9|9976.1|9952.7|9973.3|9949.9|0
1591313700000|2020-06-04 23:35:00|9973.9|9950.5|9970.5|9947.1|9974.4|9951|9969.4|9946|0
1591314000000|2020-06-04 23:40:00|9970|9946.6|9970|9946.6|9970.5|9947.1|9967.8|9944.4|0
1591314300000|2020-06-04 23:45:00|9969.4|9946|9963.3|9939.9|9970|9946.6|9961.1|9937.7|0
1591314600000|2020-06-04 23:50:00|9962.8|9939.4|9962.2|9938.8|9963.6|9940.2|9960.5|9937.1|0
1591314900000|2020-06-04 23:55:00|9962.8|9939.4|9961.1|9937.7|9964.4|9941|9960.5|9937.1|0
1591315200000|2020-06-05 00:00:00|9961.6|9938.2|9962.3|9938.9|9965|9941.6|9956.8|9933.4|0
1591315500000|2020-06-05 00:05:00|9962.9|9939.5|9968.4|9945|9969|9945.6|9962.3|9938.9|0
1591315800000|2020-06-05 00:10:00|9968.1|9944.7|9970.7|9947.3|9971.2|9947.8|9966.2|9942.8|0
1591316100000|2020-06-05 00:15:00|9971.2|9947.8|9964.2|9940.8|9973.6|9950.2|9963.9|9940.5|0
1591316400000|2020-06-05 00:20:00|9963.9|9940.5|9960|9936.6|9963.9|9940.5|9953.8|9930.4|0
1591316700000|2020-06-05 00:25:00|9959.7|9936.3|9964.7|9941.3|9966.8|9943.4|9959.7|9936.3|0
1591317000000|2020-06-05 00:30:00|9964.4|9941|9960.4|9937|9967.1|9943.7|9958.2|9934.8|0
1591317300000|2020-06-05 00:35:00|9961.1|9937.7|9967.9|9944.5|9968.2|9944.8|9959|9935.6|0
1591317600000|2020-06-05 00:40:00|9968.2|9944.8|9969.1|9945.7|9971.8|9948.4|9966.9|9943.5|0
1591317900000|2020-06-05 00:45:00|9969.3|9945.9|9969.6|9946.2|9971.6|9948.2|9966.9|9943.5|0
1591318200000|2020-06-05 00:50:00|9969.8|9946.4|9962.5|9939.1|9971.9|9948.5|9962.2|9938.8|0
1591318500000|2020-06-05 00:55:00|9963.3|9939.9|9969.6|9946.2|9969.7|9946.3|9962.2|9938.8|0
1591318800000|2020-06-05 01:00:00|9969.9|9946.5|9984.6|9961.2|9987.7|9964.3|9969.9|9946.5|0
1591319100000|2020-06-05 01:05:00|9984.3|9960.9|9982.8|9959.4|9985.1|9961.7|9977.2|9953.8|0
1591319400000|2020-06-05 01:10:00|9982.9|9959.5|9979.9|9956.5|9984.1|9960.7|9974.6|9951.2|0
1591319700000|2020-06-05 01:15:00|9977.8|9954.4|9990.2|9984.2|9993.2|9987.2|9955.2|9949.2|1152
1591320000000|2020-06-05 01:20:00|9991.2|9985.2|10012.2|10006.2|10017.2|10011.2|9988.2|9982.2|654
1591320300000|2020-06-05 01:25:00|10013.2|10007.2|10005.2|9999.2|10021.2|10015.2|10003.2|9997.2|786
1591320600000|2020-06-05 01:30:00|10004.2|9998.2|9991.2|9985.2|10029.2|10023.2|9983.2|9977.2|2223
1591320900000|2020-06-05 01:35:00|9992.2|9986.2|9975.2|9969.2|9998.2|9992.2|9971.2|9965.2|1356
1591321200000|2020-06-05 01:40:00|9976.2|9970.2|9956.2|9950.2|9983.2|9977.2|9955.2|9949.2|1181
1591321500000|2020-06-05 01:45:00|9957.2|9951.2|9949.2|9943.2|9962.2|9956.2|9939.2|9933.2|1103
1591321800000|2020-06-05 01:50:00|9950.2|9944.2|9955.2|9949.2|9962.2|9956.2|9939.2|9933.2|1064
1591322100000|2020-06-05 01:55:00|9956.2|9950.2|9949.2|9943.2|9960.2|9954.2|9947.2|9941.2|970
1591322400000|2020-06-05 02:00:00|9950.2|9944.2|9951.2|9945.2|9957.2|9951.2|9935.2|9929.2|1111
1591322700000|2020-06-05 02:05:00|9952.2|9946.2|9943.2|9937.2|9961.2|9955.2|9943.2|9937.2|749
1591323000000|2020-06-05 02:10:00|9944.2|9938.2|9937.2|9931.2|9953.2|9947.2|9932.2|9926.2|901
1591323300000|2020-06-05 02:15:00|9938.2|9932.2|9968.2|9962.2|9970.2|9964.2|9938.2|9932.2|972
1591323600000|2020-06-05 02:20:00|9969.2|9963.2|9967.2|9961.2|9969.2|9963.2|9956.2|9950.2|934
1591323900000|2020-06-05 02:25:00|9968.2|9962.2|9946.2|9940.2|9968.2|9962.2|9945.2|9939.2|916
1591324200000|2020-06-05 02:30:00|9947.2|9941.2|9959.2|9953.2|9965.2|9959.2|9946.2|9940.2|686
1591324500000|2020-06-05 02:35:00|9960.2|9954.2|9949.2|9943.2|9961.2|9955.2|9947.2|9941.2|624
1591324800000|2020-06-05 02:40:00|9950.2|9944.2|9949.2|9943.2|9956.2|9950.2|9944.2|9938.2|496
1591325100000|2020-06-05 02:45:00|9950.2|9944.2|9968.2|9962.2|9969.2|9963.2|9946.2|9940.2|684
1591325400000|2020-06-05 02:50:00|9966.2|9960.2|9945.2|9939.2|9966.2|9960.2|9938.2|9932.2|605
1591325700000|2020-06-05 02:55:00|9946.2|9940.2|9947.2|9941.2|9953.2|9947.2|9943.2|9937.2|798
1591326000000|2020-06-05 03:00:00|9948.2|9942.2|9956.2|9950.2|9958.2|9952.2|9943.2|9937.2|688
1591326300000|2020-06-05 03:05:00|9958.2|9952.2|9961.2|9955.2|9965.2|9959.2|9955.2|9949.2|551
1591326600000|2020-06-05 03:10:00|9960.2|9954.2|9963.2|9957.2|9968.2|9962.2|9959.2|9953.2|480
1591326900000|2020-06-05 03:15:00|9964.2|9958.2|9957.2|9951.2|9964.2|9958.2|9955.2|9949.2|283
1591327200000|2020-06-05 03:20:00|9956.2|9950.2|9951.2|9945.2|9960.2|9954.2|9950.2|9944.2|190
1591327500000|2020-06-05 03:25:00|9952.2|9946.2|9952.2|9946.2|9955.2|9949.2|9946.2|9940.2|304
1591327800000|2020-06-05 03:30:00|9953.2|9947.2|9961.2|9955.2|9961.2|9955.2|9952.2|9946.2|164
1591328100000|2020-06-05 03:35:00|9960.2|9954.2|9958.2|9952.2|9964.2|9958.2|9953.2|9947.2|337
1591328400000|2020-06-05 03:40:00|9959.2|9953.2|9954.2|9948.2|9959.2|9953.2|9953.2|9947.2|228
1591328700000|2020-06-05 03:45:00|9955.2|9949.2|9947.2|9941.2|9955.2|9949.2|9946.2|9940.2|207
1591329000000|2020-06-05 03:50:00|9948.2|9942.2|9951.2|9945.2|9953.2|9947.2|9948.2|9942.2|1036
1591329300000|2020-06-05 03:55:00|9952.2|9946.2|9959.2|9953.2|9960.2|9954.2|9949.2|9943.2|384
1591329600000|2020-06-05 04:00:00|9965.6|9942.2|9966.9|9943.5|9968.6|9945.2|9964.8|9941.4|0
1591329900000|2020-06-05 04:05:00|9966.6|9943.2|9971.4|9948|9973.5|9950.1|9965.1|9941.7|0
1591330200000|2020-06-05 04:10:00|9969.9|9946.5|9975.2|9951.8|9975.8|9952.4|9969.3|9945.9|0
1591330500000|2020-06-05 04:15:00|9975.5|9952.1|9979.1|9955.7|9980.9|9957.5|9975.2|9951.8|0
1591330800000|2020-06-05 04:20:00|9979.4|9956|9986.9|9963.5|9987.2|9963.8|9979.4|9956|0
1591331100000|2020-06-05 04:25:00|9987.2|9963.8|9990.9|9967.5|9992.2|9968.8|9986.9|9963.5|0
1591331400000|2020-06-05 04:30:00|9990.2|9966.8|9991.4|9968|9992|9968.6|9989.3|9965.9|0
1591331700000|2020-06-05 04:35:00|9991.1|9967.7|9991.7|9968.3|9992|9968.6|9989.6|9966.2|0
1591332000000|2020-06-05 04:40:00|9992|9968.6|9998|9974.6|10000.3|9976.9|9991.7|9968.3|0
1591332300000|2020-06-05 04:45:00|9997.7|9974.3|9999.7|9976.3|10000|9976.6|9997.7|9974.3|0
1591332600000|2020-06-05 04:50:00|9999.9|9976.5|9992.7|9969.3|10000|9976.6|9987.7|9964.3|0
1591332900000|2020-06-05 04:55:00|9992.4|9969|9989.9|9966.5|9992.7|9969.3|9989.8|9966.4|0
1591333200000|2020-06-05 05:00:00|9989.8|9966.4|9981.2|9975.2|9989.8|9977.2|9962.2|9956.2|1518
1591333500000|2020-06-05 05:05:00|9982.2|9976.2|9962.2|9956.2|9984.2|9978.2|9961.2|9955.2|593
1591333800000|2020-06-05 05:10:00|9961.2|9955.2|9971.2|9965.2|9973.2|9967.2|9961.2|9955.2|509
1591334100000|2020-06-05 05:15:00|9972.2|9966.2|9972.2|9966.2|9973.2|9967.2|9966.2|9960.2|302
1591334400000|2020-06-05 05:20:00|9973.2|9967.2|9974.2|9968.2|9976.2|9970.2|9969.2|9963.2|262
1591334700000|2020-06-05 05:25:00|9975.2|9969.2|9968.2|9962.2|9975.2|9969.2|9966.2|9960.2|293
1591335000000|2020-06-05 05:30:00|9969.2|9963.2|9965.2|9959.2|9976.2|9970.2|9964.2|9958.2|331
1591335300000|2020-06-05 05:35:00|9964.2|9958.2|9957.2|9951.2|9966.2|9960.2|9957.2|9951.2|306
1591335600000|2020-06-05 05:40:00|9958.2|9952.2|9959.2|9953.2|9959.2|9953.2|9952.2|9946.2|495
1591335900000|2020-06-05 05:45:00|9960.2|9954.2|9991.2|9985.2|9992.2|9986.2|9957.2|9951.2|869
1591336200000|2020-06-05 05:50:00|9992.2|9986.2|10012.2|10006.2|10014.2|10008.2|9987.2|9981.2|1352
1591336500000|2020-06-05 05:55:00|10013.2|10007.2|10008.2|10002.2|10017.2|10011.2|10002.2|9996.2|768
1591336800000|2020-06-05 06:00:00|10007.2|10001.2|10015.2|10009.2|10029.2|10023.2|10007.2|10001.2|1272
1591337100000|2020-06-05 06:05:00|10017.2|10011.2|10015.2|10009.2|10023.2|10017.2|10013.2|10007.2|515
1591337400000|2020-06-05 06:10:00|10017.2|10011.2|10019.2|10013.2|10024.2|10018.2|10012.2|10006.2|533
1591337700000|2020-06-05 06:15:00|10020.2|10014.2|10035.2|10029.2|10046.2|10040.2|10018.2|10012.2|1490
1591338000000|2020-06-05 06:20:00|10034.2|10028.2|10030.2|10024.2|10037.2|10031.2|10024.2|10018.2|636
1591338300000|2020-06-05 06:25:00|10031.2|10025.2|10031.2|10025.2|10032.2|10026.2|10025.2|10019.2|395
1591338600000|2020-06-05 06:30:00|10033.2|10027.2|10029.2|10023.2|10034.2|10028.2|10026.2|10020.2|374
1591338900000|2020-06-05 06:35:00|10030.2|10024.2|10031.2|10025.2|10038.2|10032.2|10024.2|10018.2|531
1591339200000|2020-06-05 06:40:00|10030.2|10024.2|10038.2|10032.2|10040.2|10034.2|10027.2|10021.2|428
1591339500000|2020-06-05 06:45:00|10039.2|10033.2|10035.2|10029.2|10039.2|10033.2|10030.2|10024.2|420
1591339800000|2020-06-05 06:50:00|10036.2|10030.2|10033.2|10027.2|10036.2|10030.2|10029.2|10023.2|309
1591340100000|2020-06-05 06:55:00|10032.2|10026.2|10034.2|10028.2|10038.2|10032.2|10031.2|10025.2|331
1591340400000|2020-06-05 07:00:00|10035.2|10029.2|10033.2|10027.2|10041.2|10035.2|10023.2|10017.2|1124
1591340700000|2020-06-05 07:05:00|10034.2|10028.2|10041.2|10035.2|10041.2|10035.2|10027.2|10021.2|491
1591341000000|2020-06-05 07:10:00|10042.2|10036.2|10076.2|10070.2|10077.2|10071.2|10042.2|10036.2|1999
1591341300000|2020-06-05 07:15:00|10077.2|10071.2|10075.2|10069.2|10081.2|10075.2|10070.2|10064.2|1137
1591341600000|2020-06-05 07:20:00|10076.2|10070.2|10096.2|10090.2|10102.2|10096.2|10076.2|10070.2|1672
1591341900000|2020-06-05 07:25:00|10095.2|10089.2|10093.2|10087.2|10098.2|10092.2|10087.2|10081.2|1395
1591342200000|2020-06-05 07:30:00|10092.2|10086.2|10102.2|10096.2|10102.2|10096.2|10083.2|10077.2|1432
1591342500000|2020-06-05 07:35:00|10101.2|10095.2|10096.2|10090.2|10106.2|10100.2|10089.2|10083.2|1875
1591342800000|2020-06-05 07:40:00|10097.2|10091.2|10087.2|10081.2|10102.2|10096.2|10085.2|10079.2|1675
1591343100000|2020-06-05 07:45:00|10088.2|10082.2|10095.2|10089.2|10096.2|10090.2|10084.2|10078.2|1155
1591343400000|2020-06-05 07:50:00|10094.2|10088.2|10095.2|10089.2|10097.2|10091.2|10086.2|10080.2|1545
1591343700000|2020-06-05 07:55:00|10096.2|10090.2|10101.2|10095.2|10106.2|10100.2|10092.2|10086.2|1663
1591344000000|2020-06-05 08:00:00|10099.9|10093.9|10100.9|10094.9|10105.9|10099.9|10092.9|10086.9|1484
1591344300000|2020-06-05 08:05:00|10101.9|10095.9|10089.9|10083.9|10101.9|10095.9|10082.9|10076.9|3711
1591344600000|2020-06-05 08:10:00|10088.9|10082.9|10093.9|10087.9|10100.9|10094.9|10080.9|10074.9|1629
1591344900000|2020-06-05 08:15:00|10086.9|10080.9|10085.9|10079.9|10091.9|10085.9|10077.9|10071.9|3280
1591345200000|2020-06-05 08:20:00|10086.9|10080.9|10086.9|10080.9|10095.9|10089.9|10081.9|10075.9|1105
1591345500000|2020-06-05 08:25:00|10085.9|10079.9|10093.9|10087.9|10099.9|10093.9|10084.9|10078.9|928
1591345800000|2020-06-05 08:30:00|10100.6|10077.2|10102.5|10079.1|10108.3|10084.9|10100.2|10076.8|0
1591346100000|2020-06-05 08:35:00|10102.4|10079|10105.4|10082|10108.6|10085.2|10099.9|10076.5|0
1591346400000|2020-06-05 08:40:00|10105.5|10082.1|10111.6|10088.2|10113.4|10090|10101.1|10077.7|0
1591346700000|2020-06-05 08:45:00|10111.8|10088.4|10110.3|10086.9|10115.2|10091.8|10107.5|10084.1|0
1591347000000|2020-06-05 08:50:00|10110.5|10087.1|10094.9|10071.5|10112.3|10088.9|10088|10064.6|0
1591347300000|2020-06-05 08:55:00|10096.4|10073|10098|10074.6|10101.3|10077.9|10092.2|10068.8|0
1591347600000|2020-06-05 09:00:00|10099.5|10076.1|10104.6|10081.2|10106.4|10083|10099.5|10076.1|0
1591347900000|2020-06-05 09:05:00|10103.1|10079.7|10107.9|10084.5|10108.1|10084.7|10100.4|10077|0
1591348200000|2020-06-05 09:10:00|10108.1|10084.7|10103.3|10079.9|10112.3|10088.9|10100.7|10077.3|0
1591348500000|2020-06-05 09:15:00|10103.6|10080.2|10093.4|10087.4|10105.1|10089.4|10079.4|10073.4|230
1591348800000|2020-06-05 09:20:00|10092.9|10086.9|10077.4|10071.4|10092.9|10086.9|10076.4|10070.4|123
1591349100000|2020-06-05 09:25:00|10076.9|10070.9|10073.4|10067.4|10079.4|10073.4|10066.9|10060.9|138
1591349400000|2020-06-05 09:30:00|10072.9|10066.9|10067.9|10061.9|10072.9|10066.9|10061.4|10055.4|245
1591349700000|2020-06-05 09:35:00|10067.4|10061.4|10073.4|10067.4|10073.4|10067.4|10061.4|10055.4|74
1591350000000|2020-06-05 09:40:00|10072.9|10066.9|10068.4|10062.4|10075.9|10069.9|10066.4|10060.4|132
1591350300000|2020-06-05 09:45:00|10067.9|10061.9|10071.9|10065.9|10075.4|10069.4|10065.9|10059.9|33
1591350600000|2020-06-05 09:50:00|10072.4|10066.4|10077.9|10071.9|10082.4|10076.4|10071.9|10065.9|206
1591350900000|2020-06-05 09:55:00|10078.4|10072.4|10088.4|10082.4|10088.9|10082.9|10078.4|10072.4|164
1591351200000|2020-06-05 10:00:00|10088.9|10082.9|10074.4|10068.4|10089.4|10083.4|10074.4|10068.4|67
1591351500000|2020-06-05 10:05:00|10073.9|10067.9|10062.9|10056.9|10074.4|10068.4|10059.4|10053.4|127
1591351800000|2020-06-05 10:10:00|10062.4|10056.4|10068.9|10062.9|10072.4|10066.4|10061.9|10055.9|114
1591352100000|2020-06-05 10:15:00|10068.4|10062.4|10064.9|10058.9|10071.4|10065.4|10063.4|10057.4|165
1591352400000|2020-06-05 10:20:00|10065.4|10059.4|10066.9|10060.9|10070.4|10064.4|10063.9|10057.9|79
1591352700000|2020-06-05 10:25:00|10067.4|10061.4|10068.9|10062.9|10070.9|10064.9|10060.9|10054.9|106
1591353000000|2020-06-05 10:30:00|10069.4|10063.4|10068.4|10062.4|10070.9|10064.9|10065.4|10059.4|54
1591353300000|2020-06-05 10:35:00|10068.9|10062.9|10069.9|10063.9|10070.4|10064.4|10064.9|10058.9|28
1591353600000|2020-06-05 10:40:00|10069.4|10063.4|10069.9|10063.9|10070.4|10064.4|10065.4|10059.4|16
1591353900000|2020-06-05 10:45:00|10069.4|10063.4|10068.9|10062.9|10071.9|10065.9|10064.4|10058.4|16
1591354200000|2020-06-05 10:50:00|10069.4|10063.4|10075.4|10069.4|10075.4|10069.4|10068.9|10062.9|59
1591354500000|2020-06-05 10:55:00|10074.9|10068.9|10075.9|10069.9|10076.4|10070.4|10070.9|10064.9|169
1591354800000|2020-06-05 11:00:00|10075.4|10069.4|10077.9|10071.9|10079.9|10073.9|10074.4|10068.4|59
1591355100000|2020-06-05 11:05:00|10077.4|10071.4|10077.9|10071.9|10078.4|10072.4|10075.9|10069.9|14
1591355400000|2020-06-05 11:10:00|10077.4|10071.4|10073.4|10067.4|10077.9|10071.9|10071.4|10065.4|22
1591355700000|2020-06-05 11:15:00|10072.9|10066.9|10071.9|10065.9|10074.9|10068.9|10069.4|10063.4|13
1591356000000|2020-06-05 11:20:00|10072.4|10066.4|10071.9|10065.9|10076.4|10070.4|10070.9|10064.9|44
1591356300000|2020-06-05 11:25:00|10071.4|10065.4|10079.4|10073.4|10080.4|10074.4|10071.4|10065.4|71
1591356600000|2020-06-05 11:30:00|10078.9|10072.9|10081.4|10075.4|10081.4|10075.4|10075.4|10069.4|48
1591356900000|2020-06-05 11:35:00|10080.9|10074.9|10077.4|10071.4|10081.4|10075.4|10075.4|10069.4|38
1591357200000|2020-06-05 11:40:00|10077.9|10071.9|10080.9|10074.9|10080.9|10074.9|10075.9|10069.9|26
1591357500000|2020-06-05 11:45:00|10081.4|10075.4|10084.9|10078.9|10085.4|10079.4|10079.4|10073.4|147
1591357800000|2020-06-05 11:50:00|10084.4|10078.4|10078.9|10072.9|10084.9|10078.9|10076.9|10070.9|37
1591358100000|2020-06-05 11:55:00|10079.4|10073.4|10076.4|10070.4|10079.4|10073.4|10075.9|10069.9|19
1591358400000|2020-06-05 12:00:00|10075.9|10069.9|10081.9|10075.9|10082.4|10076.4|10073.9|10067.9|31
1591358700000|2020-06-05 12:05:00|10082.4|10076.4|10080.9|10074.9|10086.4|10080.4|10078.9|10072.9|74
1591359000000|2020-06-05 12:10:00|10080.4|10074.4|10081.9|10075.9|10085.4|10079.4|10080.4|10074.4|55
1591359300000|2020-06-05 12:15:00|10082.4|10076.4|10081.9|10075.9|10083.4|10077.4|10078.9|10072.9|82
1591359600000|2020-06-05 12:20:00|10081.4|10075.4|10089.4|10083.4|10091.4|10085.4|10079.4|10073.4|139
1591359900000|2020-06-05 12:25:00|10089.9|10083.9|10091.4|10085.4|10092.9|10086.9|10085.9|10079.9|136
1591360200000|2020-06-05 12:30:00|10091.9|10085.9|10125.9|10119.9|10126.4|10120.4|10090.9|10084.9|501
1591360500000|2020-06-05 12:35:00|10125.4|10119.4|10136.4|10130.4|10140.4|10134.4|10122.9|10116.9|278
1591360800000|2020-06-05 12:40:00|10136.9|10130.9|10125.9|10119.9|10141.4|10135.4|10125.4|10119.4|244
1591361100000|2020-06-05 12:45:00|10125.4|10119.4|10122.9|10116.9|10132.9|10126.9|10122.9|10116.9|217
1591361400000|2020-06-05 12:50:00|10123.4|10117.4|10140.9|10134.9|10141.4|10135.4|10121.9|10115.9|257
1591361700000|2020-06-05 12:55:00|10141.4|10135.4|10144.9|10138.9|10146.4|10140.4|10137.4|10131.4|166
1591362000000|2020-06-05 13:00:00|10144.4|10138.4|10162.9|10156.9|10164.9|10158.9|10140.9|10134.9|337
1591362300000|2020-06-05 13:05:00|10163.4|10157.4|10177.9|10171.9|10179.4|10173.4|10160.4|10154.4|514
1591362600000|2020-06-05 13:10:00|10178.4|10172.4|10176.9|10170.9|10178.4|10172.4|10156.9|10150.9|246
1591362900000|2020-06-05 13:15:00|10176.4|10170.4|10179.9|10173.9|10180.9|10174.9|10168.4|10162.4|278
1591363200000|2020-06-05 13:20:00|10179.4|10173.4|10186.4|10180.4|10187.4|10181.4|10170.9|10164.9|214
1591363500000|2020-06-05 13:25:00|10185.9|10179.9|10172.9|10166.9|10188.4|10182.4|10167.9|10161.9|206
1591363800000|2020-06-05 13:30:00|10172.4|10166.4|10186.9|10180.9|10192.4|10186.4|10168.9|10162.9|517
1591364100000|2020-06-05 13:35:00|10187.9|10181.9|10188.4|10182.4|10192.4|10186.4|10178.4|10172.4|350
1591364400000|2020-06-05 13:40:00|10187.9|10181.9|10190.9|10184.9|10193.4|10187.4|10173.4|10167.4|384
1591364700000|2020-06-05 13:45:00|10191.4|10185.4|10168.9|10162.9|10192.9|10186.9|10165.9|10159.9|475
1591365000000|2020-06-05 13:50:00|10169.4|10163.4|10169.9|10163.9|10171.9|10165.9|10159.4|10153.4|249
1591365300000|2020-06-05 13:55:00|10168.9|10162.9|10150.9|10144.9|10168.9|10162.9|10143.9|10137.9|404
1591365600000|2020-06-05 14:00:00|10151.4|10145.4|10158.4|10152.4|10161.4|10155.4|10145.9|10139.9|258
1591365900000|2020-06-05 14:05:00|10157.9|10151.9|10159.4|10153.4|10167.9|10161.9|10156.9|10150.9|103
1591366200000|2020-06-05 14:10:00|10159.9|10153.9|10166.9|10160.9|10172.9|10166.9|10151.9|10145.9|191
1591366500000|2020-06-05 14:15:00|10167.4|10161.4|10157.9|10151.9|10167.9|10161.9|10155.4|10149.4|283
1591366800000|2020-06-05 14:20:00|10158.9|10152.9|10160.4|10154.4|10161.9|10155.9|10151.4|10145.4|158
1591367100000|2020-06-05 14:25:00|10160.9|10154.9|10156.9|10150.9|10167.9|10161.9|10146.4|10140.4|175
1591367400000|2020-06-05 14:30:00|10157.4|10151.4|10157.9|10151.9|10160.9|10154.9|10153.4|10147.4|80
1591367700000|2020-06-05 14:35:00|10158.4|10152.4|10166.9|10160.9|10170.4|10164.4|10155.4|10149.4|160
1591368000000|2020-06-05 14:40:00|10166.4|10160.4|10166.4|10160.4|10171.9|10165.9|10159.9|10153.9|116
1591368300000|2020-06-05 14:45:00|10167.9|10161.9|10175.9|10169.9|10176.4|10170.4|10166.9|10160.9|149
1591368600000|2020-06-05 14:50:00|10175.4|10169.4|10181.9|10175.9|10183.4|10177.4|10169.4|10163.4|171
1591368900000|2020-06-05 14:55:00|10182.4|10176.4|10188.9|10182.9|10190.4|10184.4|10181.4|10175.4|202
1591369200000|2020-06-05 15:00:00|10189.9|10183.9|10197.9|10191.9|10198.9|10192.9|10185.9|10179.9|248
1591369500000|2020-06-05 15:05:00|10196.9|10190.9|10190.9|10184.9|10200.9|10194.9|10190.9|10184.9|346
1591369800000|2020-06-05 15:10:00|10192.9|10186.9|10203.9|10197.9|10203.9|10197.9|10192.9|10186.9|241
1591370100000|2020-06-05 15:15:00|10202.9|10196.9|10204.9|10198.9|10208.9|10202.9|10199.9|10193.9|184
1591370400000|2020-06-05 15:20:00|10202.9|10196.9|10214.9|10208.9|10215.9|10209.9|10200.9|10194.9|257
1591370700000|2020-06-05 15:25:00|10215.9|10209.9|10217.9|10211.9|10222.9|10216.9|10213.9|10207.9|335
1591371000000|2020-06-05 15:30:00|10216.9|10210.9|10214.9|10208.9|10222.9|10216.9|10212.9|10206.9|381
1591371300000|2020-06-05 15:35:00|10215.9|10209.9|10204.9|10198.9|10219.9|10213.9|10200.9|10194.9|477
1591371600000|2020-06-05 15:40:00|10205.9|10199.9|10204.9|10198.9|10206.9|10200.9|10198.9|10192.9|180
1591371900000|2020-06-05 15:45:00|10203.9|10197.9|10205.9|10199.9|10205.9|10199.9|10200.9|10194.9|182
1591372200000|2020-06-05 15:50:00|10204.9|10198.9|10210.9|10204.9|10213.9|10207.9|10204.9|10198.9|87
1591372500000|2020-06-05 15:55:00|10211.9|10205.9|10199.9|10193.9|10211.9|10205.9|10196.9|10190.9|139
1591372800000|2020-06-05 16:00:00|10200.9|10194.9|10200.9|10194.9|10207.9|10201.9|10191.9|10185.9|295
1591373100000|2020-06-05 16:05:00|10206.9|10200.9|10209.9|10203.9|10218.9|10212.9|10205.9|10199.9|328
1591373400000|2020-06-05 16:10:00|10210.9|10204.9|10207.9|10201.9|10213.9|10207.9|10204.9|10198.9|321
1591373700000|2020-06-05 16:15:00|10208.9|10202.9|10203.9|10197.9|10209.9|10203.9|10200.9|10194.9|235
1591374000000|2020-06-05 16:20:00|10202.9|10196.9|10210.9|10204.9|10211.9|10205.9|10202.9|10196.9|163
1591374300000|2020-06-05 16:25:00|10209.9|10203.9|10216.9|10210.9|10217.9|10211.9|10208.9|10202.9|208
1591374600000|2020-06-05 16:30:00|10218.9|10212.9|10219.9|10213.9|10221.9|10215.9|10211.9|10205.9|267
1591374900000|2020-06-05 16:35:00|10218.9|10212.9|10222.9|10216.9|10222.9|10216.9|10215.9|10209.9|125
1591375200000|2020-06-05 16:40:00|10224.9|10218.9|10212.9|10206.9|10224.9|10218.9|10211.9|10205.9|129
1591375500000|2020-06-05 16:45:00|10213.9|10207.9|10215.9|10209.9|10217.9|10211.9|10211.9|10205.9|35
1591375800000|2020-06-05 16:50:00|10214.9|10208.9|10216.9|10210.9|10216.9|10210.9|10213.9|10207.9|57
1591376100000|2020-06-05 16:55:00|10215.9|10209.9|10218.9|10212.9|10218.9|10212.9|10213.9|10207.9|139
1591376400000|2020-06-05 17:00:00|10217.9|10211.9|10211.9|10205.9|10220.9|10214.9|10210.9|10204.9|83
1591376700000|2020-06-05 17:05:00|10210.9|10204.9|10212.9|10206.9|10213.9|10207.9|10210.9|10204.9|83
1591377000000|2020-06-05 17:10:00|10211.9|10205.9|10207.9|10201.9|10215.9|10209.9|10206.9|10200.9|121
1591377300000|2020-06-05 17:15:00|10206.9|10200.9|10208.9|10202.9|10210.9|10204.9|10206.9|10200.9|35
1591377600000|2020-06-05 17:20:00|10209.9|10203.9|10213.9|10207.9|10214.9|10208.9|10209.9|10203.9|36
1591377900000|2020-06-05 17:25:00|10212.9|10206.9|10214.9|10208.9|10215.9|10209.9|10210.9|10204.9|52
1591378200000|2020-06-05 17:30:00|10213.9|10207.9|10208.9|10202.9|10213.9|10207.9|10207.9|10201.9|102
1591378500000|2020-06-05 17:35:00|10207.9|10201.9|10203.9|10197.9|10208.9|10202.9|10203.9|10197.9|60
1591378800000|2020-06-05 17:40:00|10204.9|10198.9|10207.9|10201.9|10208.9|10202.9|10201.9|10195.9|44
1591379100000|2020-06-05 17:45:00|10208.9|10202.9|10203.9|10197.9|10209.9|10203.9|10203.9|10197.9|40
1591379400000|2020-06-05 17:50:00|10204.9|10198.9|10202.9|10196.9|10204.9|10198.9|10199.9|10193.9|49
1591379700000|2020-06-05 17:55:00|10200.9|10194.9|10199.9|10193.9|10201.9|10195.9|10196.9|10190.9|61
1591380000000|2020-06-05 18:00:00|10198.9|10192.9|10203.9|10197.9|10205.9|10199.9|10196.9|10190.9|63
1591380300000|2020-06-05 18:05:00|10204.9|10198.9|10193.9|10187.9|10204.9|10198.9|10191.9|10185.9|63
1591380600000|2020-06-05 18:10:00|10194.9|10188.9|10188.9|10182.9|10196.9|10190.9|10187.9|10181.9|66
1591380900000|2020-06-05 18:15:00|10187.9|10181.9|10188.9|10182.9|10188.9|10182.9|10185.9|10179.9|59
1591381200000|2020-06-05 18:20:00|10187.9|10181.9|10188.9|10182.9|10191.9|10185.9|10184.9|10178.9|50
1591381500000|2020-06-05 18:25:00|10187.9|10181.9|10189.9|10183.9|10189.9|10183.9|10183.9|10177.9|74
1591381800000|2020-06-05 18:30:00|10190.9|10184.9|10190.9|10184.9|10195.9|10189.9|10187.9|10181.9|103
1591382100000|2020-06-05 18:35:00|10191.9|10185.9|10199.9|10193.9|10201.9|10195.9|10165.9|10159.9|460
1591382400000|2020-06-05 18:40:00|10201.9|10195.9|10199.9|10193.9|10208.9|10202.9|10199.9|10193.9|87
1591382700000|2020-06-05 18:45:00|10198.9|10192.9|10191.9|10185.9|10205.9|10199.9|10189.9|10183.9|69
1591383000000|2020-06-05 18:50:00|10195.9|10189.9|10188.9|10182.9|10196.9|10190.9|10181.9|10175.9|93
1591383300000|2020-06-05 18:55:00|10190.9|10184.9|10195.7|10172.3|10195.7|10188.9|10176.9|10170.9|127
1591383600000|2020-06-05 19:00:00|10196|10172.6|10196.2|10172.8|10203.6|10180.2|10195.8|10172.4|2
1591383900000|2020-06-05 19:05:00|10196.5|10173.1|10190.2|10166.8|10198.9|10175.5|10185.9|10162.5|0
1591384200000|2020-06-05 19:10:00|10190.1|10166.7|10191|10167.6|10193.1|10169.7|10185.4|10162|0
1591384500000|2020-06-05 19:15:00|10191.4|10168|10193.8|10170.4|10194.6|10171.2|10182.5|10159.1|0
1591384800000|2020-06-05 19:20:00|10193.7|10170.3|10195.7|10172.3|10197.7|10174.3|10190.3|10166.9|0
1591385100000|2020-06-05 19:25:00|10195.8|10172.4|10207.9|10184.5|10208.2|10184.8|10195.4|10172|0
1591385400000|2020-06-05 19:30:00|10207.8|10184.4|10191.3|10167.9|10207.8|10184.4|10191.3|10167.9|0
1591385700000|2020-06-05 19:35:00|10191.4|10168|10192.8|10169.4|10196.4|10173|10190.8|10167.4|0
1591386000000|2020-06-05 19:40:00|10192.5|10169.1|10193.5|10170.1|10195.1|10171.7|10188.9|10165.5|0
1591386300000|2020-06-05 19:45:00|10193.3|10169.9|10185.7|10162.3|10193.7|10170.3|10176.8|10153.4|0
1591386600000|2020-06-05 19:50:00|10186.5|10163.1|10189.3|10165.9|10194.8|10171.4|10179.4|10156|0
1591386900000|2020-06-05 19:55:00|10189.1|10165.7|10189.6|10166.2|10200.4|10177|10181.9|10158.5|0
1591387200000|2020-06-05 20:00:00|10191.8|10168.4|10187.3|10163.9|10196.8|10173.4|10184|10160.6|0
1591387500000|2020-06-05 20:05:00|10186.8|10163.4|10185.7|10162.3|10189.6|10166.2|10179.6|10156.2|0
1591387800000|2020-06-05 20:10:00|10184.6|10161.2|10183.1|10159.7|10184.6|10161.2|10179.6|10156.2|0
1591388100000|2020-06-05 20:15:00|10183|10159.6|10183.9|10160.5|10184.2|10160.8|10182.5|10159.1|0
1591388400000|2020-06-05 20:20:00|10183.5|10160.1|10183.9|10160.5|10184.1|10160.7|10183.5|10160.1|0
1591388700000|2020-06-05 20:25:00|10184.3|10160.9|10183.9|10160.5|10184.3|10160.9|10183.3|10159.9|0
1591389000000|2020-06-05 20:30:00|10184.8|10161.4|10184.8|10161.4|10187.6|10164.2|10179.8|10156.4|0
1591389300000|2020-06-05 20:35:00|10185.4|10162|10184.8|10161.4|10185.9|10162.5|10183.2|10159.8|0
1591389600000|2020-06-05 20:40:00|10184.3|10160.9|10185.9|10162.5|10186.5|10163.1|10183.2|10159.8|0
1591389900000|2020-06-05 20:45:00|10186.5|10163.1|10184.3|10160.9|10186.5|10163.1|10183.2|10159.8|0
1591390200000|2020-06-05 20:50:00|10183.7|10160.3|10182.1|10158.7|10183.7|10160.3|10182.1|10158.7|0
1591390500000|2020-06-05 20:55:00|10182.6|10159.2|10180|10156.6|10182.6|10159.2|10179.8|10156.4|0
1591567500000|2020-06-07 22:05:00|10210.4|10187|10218.4|10195|10222.3|10198.9|10207|10183.6|2
1591567800000|2020-06-07 22:10:00|10218.6|10195.2|10220.6|10197.2|10221.7|10198.3|10215|10191.6|0
1591568100000|2020-06-07 22:15:00|10222.9|10199.5|10219.6|10196.2|10223.7|10200.3|10217.9|10194.5|0
1591568400000|2020-06-07 22:20:00|10220.7|10197.3|10221.2|10197.8|10225.7|10202.3|10219.6|10196.2|0
1591568700000|2020-06-07 22:25:00|10220.7|10197.3|10222.3|10198.9|10224.6|10201.2|10220.1|10196.7|0
1591569000000|2020-06-07 22:30:00|10221.2|10197.8|10219.6|10196.2|10221.8|10198.4|10217.3|10193.9|0
1591569300000|2020-06-07 22:35:00|10219.3|10195.9|10219.6|10196.2|10220.7|10197.3|10217.3|10193.9|0
1591569600000|2020-06-07 22:40:00|10220.1|10196.7|10219.6|10196.2|10224|10200.6|10218.5|10195.1|0
1591569900000|2020-06-07 22:45:00|10219.3|10195.9|10217.9|10194.5|10220.7|10197.3|10215.2|10191.8|0
1591570200000|2020-06-07 22:50:00|10217.4|10194|10217.4|10194|10219|10195.6|10217.1|10193.7|0
1591570500000|2020-06-07 22:55:00|10217.9|10194.5|10216.3|10192.9|10218.5|10195.1|10214.6|10191.2|0
1591570800000|2020-06-07 23:00:00|10216|10192.6|10219|10195.6|10219.6|10196.2|10214.6|10191.2|0
1591571100000|2020-06-07 23:05:00|10219.6|10196.2|10241.5|10218.1|10244.6|10221.2|10219|10195.6|0
1591571400000|2020-06-07 23:10:00|10241.8|10218.4|10241.3|10217.9|10242.9|10219.5|10237.9|10214.5|0
1591571700000|2020-06-07 23:15:00|10241.5|10218.1|10240.7|10217.3|10243.2|10219.8|10239.1|10215.7|0
1591572000000|2020-06-07 23:20:00|10239.6|10216.2|10244.6|10221.2|10246.3|10222.9|10239.6|10216.2|0
1591572300000|2020-06-07 23:25:00|10244.3|10220.9|10247.2|10223.8|10249.4|10226|10244|10220.6|0
1591572600000|2020-06-07 23:30:00|10248.3|10224.9|10248.3|10224.9|10250|10226.6|10247.8|10224.4|0
1591572900000|2020-06-07 23:35:00|10247.8|10224.4|10248.3|10224.9|10252.2|10228.8|10246.7|10223.3|0
1591573200000|2020-06-07 23:40:00|10248|10224.6|10248.9|10225.5|10249.4|10226|10246.1|10222.7|0
1591573500000|2020-06-07 23:45:00|10249.1|10225.7|10242.8|10219.4|10249.4|10226|10241.7|10218.3|0
1591573800000|2020-06-07 23:50:00|10242.5|10219.1|10244.4|10221|10244.4|10221|10241.1|10217.7|0
1591574100000|2020-06-07 23:55:00|10243.9|10220.5|10241.7|10218.3|10244.4|10221|10241.1|10217.7|0
1591574400000|2020-06-08 00:00:00|10241.1|10217.7|10220.4|10197|10241.1|10217.7|10217|10193.6|0
1591574700000|2020-06-08 00:05:00|10219.8|10196.4|10222.3|10198.9|10229|10205.6|10215.9|10192.5|0
1591575000000|2020-06-08 00:10:00|10222.9|10199.5|10225.2|10201.8|10230|10206.6|10222.9|10199.5|0
1591575300000|2020-06-08 00:15:00|10225.5|10202.1|10221.7|10198.3|10232.5|10209.1|10219.7|10196.3|0
1591575600000|2020-06-08 00:20:00|10223.2|10199.8|10219.5|10196.1|10223.2|10199.8|10214.6|10191.2|0
1591575900000|2020-06-08 00:25:00|10219.4|10196|10225.9|10202.5|10232.4|10209|10217.8|10194.4|0
1591576200000|2020-06-08 00:30:00|10225.6|10202.2|10215.4|10192|10225.6|10202.2|10208.8|10185.4|0
1591576500000|2020-06-08 00:35:00|10216.1|10192.7|10203.2|10179.8|10216.1|10192.7|10196.9|10173.5|0
1591576800000|2020-06-08 00:40:00|10202.9|10179.5|10205|10181.6|10207|10183.6|10202.9|10179.5|0
1591577100000|2020-06-08 00:45:00|10204.7|10181.3|10201.5|10178.1|10205|10181.6|10198.8|10175.4|0
1591577400000|2020-06-08 00:50:00|10201.2|10177.8|10198.3|10174.9|10203.5|10180.1|10198|10174.6|0
1591577700000|2020-06-08 00:55:00|10193.3|10169.9|10190.6|10167.2|10195.9|10172.5|10188.5|10165.1|0
1591578000000|2020-06-08 01:00:00|10190.7|10167.3|10186.5|10163.1|10193.5|10170.1|10185.9|10162.5|0
1591578300000|2020-06-08 01:05:00|10185.7|10162.3|10186.1|10162.7|10188.4|10165|10183.5|10160.1|0
1591578600000|2020-06-08 01:10:00|10186.3|10162.9|10168.5|10145.1|10186.3|10162.9|10168.5|10145.1|0
1591578900000|2020-06-08 01:15:00|10178.7|10155.3|10148.1|10142.1|10178.7|10161.1|10132.1|10126.1|2068
1591579200000|2020-06-08 01:20:00|10147.1|10141.1|10137.1|10131.1|10157.1|10151.1|10127.1|10121.1|1272
1591579500000|2020-06-08 01:25:00|10135.1|10129.1|10157.1|10151.1|10163.1|10157.1|10133.1|10127.1|782
1591579800000|2020-06-08 01:30:00|10158.1|10152.1|10151.1|10145.1|10170.1|10164.1|10133.1|10127.1|3490
1591580100000|2020-06-08 01:35:00|10153.1|10147.1|10116.1|10110.1|10156.1|10150.1|10114.1|10108.1|2224
1591580400000|2020-06-08 01:40:00|10117.1|10111.1|10127.1|10121.1|10131.1|10125.1|10094.1|10088.1|1850
1591580700000|2020-06-08 01:45:00|10126.1|10120.1|10120.1|10114.1|10128.1|10122.1|10109.1|10103.1|1587
1591581000000|2020-06-08 01:50:00|10119.1|10113.1|10133.1|10127.1|10140.1|10134.1|10110.1|10104.1|1648
1591581300000|2020-06-08 01:55:00|10134.1|10128.1|10134.1|10128.1|10140.1|10134.1|10124.1|10118.1|1064
1591581600000|2020-06-08 02:00:00|10135.1|10129.1|10115.1|10109.1|10138.1|10132.1|10110.1|10104.1|1325
1591581900000|2020-06-08 02:05:00|10116.1|10110.1|10128.1|10122.1|10134.1|10128.1|10105.1|10099.1|932
1591582200000|2020-06-08 02:10:00|10127.1|10121.1|10120.1|10114.1|10134.1|10128.1|10111.1|10105.1|791
1591582500000|2020-06-08 02:15:00|10121.1|10115.1|10107.1|10101.1|10136.1|10130.1|10105.1|10099.1|1184
1591582800000|2020-06-08 02:20:00|10106.1|10100.1|10117.1|10111.1|10123.1|10117.1|10105.1|10099.1|648
1591583100000|2020-06-08 02:25:00|10119.1|10113.1|10126.1|10120.1|10140.1|10134.1|10114.1|10108.1|1571
1591583400000|2020-06-08 02:30:00|10125.1|10119.1|10121.1|10115.1|10127.1|10121.1|10106.1|10100.1|1139
1591583700000|2020-06-08 02:35:00|10122.1|10116.1|10115.1|10109.1|10127.1|10121.1|10109.1|10103.1|973
1591584000000|2020-06-08 02:40:00|10116.1|10110.1|10118.1|10112.1|10122.1|10116.1|10105.1|10099.1|715
1591584300000|2020-06-08 02:45:00|10119.1|10113.1|10115.1|10109.1|10126.1|10120.1|10113.1|10107.1|538
1591584600000|2020-06-08 02:50:00|10114.1|10108.1|10113.1|10107.1|10122.1|10116.1|10105.1|10099.1|475
1591584900000|2020-06-08 02:55:00|10112.1|10106.1|10094.1|10088.1|10112.1|10106.1|10086.1|10080.1|1318
1591585200000|2020-06-08 03:00:00|10090.1|10084.1|10093.1|10087.1|10095.1|10089.1|10082.1|10076.1|1105
1591585500000|2020-06-08 03:05:00|10094.1|10088.1|10090.1|10084.1|10097.1|10091.1|10080.1|10074.1|761
1591585800000|2020-06-08 03:10:00|10091.1|10085.1|10098.1|10092.1|10105.1|10099.1|10085.1|10079.1|587
1591586100000|2020-06-08 03:15:00|10099.1|10093.1|10103.1|10097.1|10109.1|10103.1|10097.1|10091.1|614
1591586400000|2020-06-08 03:20:00|10104.1|10098.1|10086.1|10080.1|10104.1|10098.1|10086.1|10080.1|887
1591586700000|2020-06-08 03:25:00|10087.1|10081.1|10073.1|10067.1|10087.1|10081.1|10073.1|10067.1|710
1591587000000|2020-06-08 03:30:00|10074.1|10068.1|10073.1|10067.1|10080.1|10074.1|10070.1|10064.1|770
1591587300000|2020-06-08 03:35:00|10074.1|10068.1|10084.1|10078.1|10088.1|10082.1|10067.1|10061.1|785
1591587600000|2020-06-08 03:40:00|10083.1|10077.1|10073.1|10067.1|10085.1|10079.1|10073.1|10067.1|549
1591587900000|2020-06-08 03:45:00|10072.1|10066.1|10059.1|10053.1|10072.1|10066.1|10058.1|10052.1|733
1591588200000|2020-06-08 03:50:00|10058.1|10052.1|10060.1|10054.1|10066.1|10060.1|10055.1|10049.1|597
1591588500000|2020-06-08 03:55:00|10061.1|10055.1|10062.1|10056.1|10067.1|10061.1|10054.1|10048.1|950
1591588800000|2020-06-08 04:00:00|10073.8|10050.4|10070.3|10046.9|10074.6|10051.2|10067.7|10044.3|1
1591589100000|2020-06-08 04:05:00|10070.2|10046.8|10068.5|10045.1|10071.1|10047.7|10067.6|10044.2|0
1591589400000|2020-06-08 04:10:00|10068.4|10045|10074.4|10051|10076.4|10053|10068.1|10044.7|0
1591589700000|2020-06-08 04:15:00|10074.1|10050.7|10074.4|10051|10077|10053.6|10072.1|10048.7|0
1591590000000|2020-06-08 04:20:00|10074.2|10050.8|10072.6|10049.2|10075.2|10051.8|10072.6|10049.2|0
1591590300000|2020-06-08 04:25:00|10072.7|10049.3|10071.8|10048.4|10072.9|10049.5|10069.8|10046.4|0
1591590600000|2020-06-08 04:30:00|10072.1|10048.7|10071.8|10048.4|10072.6|10049.2|10069.5|10046.1|0
1591590900000|2020-06-08 04:35:00|10071.9|10048.5|10071.8|10048.4|10072.3|10048.9|10069.8|10046.4|0
1591591200000|2020-06-08 04:40:00|10072.1|10048.7|10071.4|10048|10073.7|10050.3|10069.8|10046.4|0
1591591500000|2020-06-08 04:45:00|10071.3|10047.9|10069.8|10046.4|10075.3|10051.9|10069.6|10046.2|0
1591591800000|2020-06-08 04:50:00|10069.6|10046.2|10075.5|10052.1|10075.9|10052.5|10066.8|10043.4|0
1591592100000|2020-06-08 04:55:00|10075.2|10051.8|10075.7|10052.3|10075.7|10052.3|10074.5|10051.1|0
1591592400000|2020-06-08 05:00:00|10075.1|10051.7|10055.1|10049.1|10075.1|10062.1|10052.1|10046.1|962
1591592700000|2020-06-08 05:05:00|10054.1|10048.1|10036.1|10030.1|10055.1|10049.1|10035.1|10029.1|1001
1591593000000|2020-06-08 05:10:00|10035.1|10029.1|10043.1|10037.1|10043.1|10037.1|10032.1|10026.1|570
1591593300000|2020-06-08 05:15:00|10042.1|10036.1|10030.1|10024.1|10042.1|10036.1|10029.1|10023.1|916
1591593600000|2020-06-08 05:20:00|10029.1|10023.1|10027.1|10021.1|10032.1|10026.1|10015.1|10009.1|786
1591593900000|2020-06-08 05:25:00|10026.1|10020.1|10011.1|10005.1|10027.1|10021.1|10011.1|10005.1|584
1591594200000|2020-06-08 05:30:00|10010.1|10004.1|10011.1|10005.1|10015.1|10009.1|10001.1|9995.1|1075
1591594500000|2020-06-08 05:35:00|10010.1|10004.1|10014.1|10008.1|10018.1|10012.1|10004.1|9998.1|1084
1591594800000|2020-06-08 05:40:00|10013.1|10007.1|10029.1|10023.1|10031.1|10025.1|10007.1|10001.1|1178
1591595100000|2020-06-08 05:45:00|10031.1|10025.1|10037.1|10031.1|10040.1|10034.1|10022.1|10016.1|1070
1591595400000|2020-06-08 05:50:00|10038.1|10032.1|10049.1|10043.1|10055.1|10049.1|10035.1|10029.1|896
1591595700000|2020-06-08 05:55:00|10050.1|10044.1|10052.1|10046.1|10053.1|10047.1|10045.1|10039.1|764
1591596000000|2020-06-08 06:00:00|10053.1|10047.1|10027.1|10021.1|10053.1|10047.1|10021.1|10015.1|741
1591596300000|2020-06-08 06:05:00|10026.1|10020.1|10027.1|10021.1|10030.1|10024.1|10018.1|10012.1|520
1591596600000|2020-06-08 06:10:00|10028.1|10022.1|10040.1|10034.1|10042.1|10036.1|10024.1|10018.1|896
1591596900000|2020-06-08 06:15:00|10041.1|10035.1|10040.1|10034.1|10045.1|10039.1|10036.1|10030.1|531
1591597200000|2020-06-08 06:20:00|10041.1|10035.1|10038.1|10032.1|10045.1|10039.1|10038.1|10032.1|372
1591597500000|2020-06-08 06:25:00|10037.1|10031.1|10034.1|10028.1|10039.1|10033.1|10030.1|10024.1|472
1591597800000|2020-06-08 06:30:00|10033.1|10027.1|10022.1|10016.1|10033.1|10027.1|10021.1|10015.1|334
1591598100000|2020-06-08 06:35:00|10023.1|10017.1|10028.1|10022.1|10030.1|10024.1|10021.1|10015.1|327
1591598400000|2020-06-08 06:40:00|10027.1|10021.1|10032.1|10026.1|10033.1|10027.1|10023.1|10017.1|326
1591598700000|2020-06-08 06:45:00|10033.1|10027.1|10030.1|10024.1|10037.1|10031.1|10028.1|10022.1|292
1591599000000|2020-06-08 06:50:00|10031.1|10025.1|10037.1|10031.1|10037.1|10031.1|10029.1|10023.1|285
1591599300000|2020-06-08 06:55:00|10036.1|10030.1|10031.1|10025.1|10037.1|10031.1|10026.1|10020.1|462
1591599600000|2020-06-08 07:00:00|10032.1|10026.1|10024.1|10018.1|10042.1|10036.1|10021.1|10015.1|1062
1591599900000|2020-06-08 07:05:00|10025.1|10019.1|10034.1|10028.1|10035.1|10029.1|10022.1|10016.1|1032
1591600200000|2020-06-08 07:10:00|10033.1|10027.1|10024.1|10018.1|10038.1|10032.1|10023.1|10017.1|792
1591600500000|2020-06-08 07:15:00|10023.1|10017.1|10026.1|10020.1|10028.1|10022.1|10020.1|10014.1|620
1591600800000|2020-06-08 07:20:00|10025.1|10019.1|10011.1|10005.1|10026.1|10020.1|10011.1|10005.1|705
1591601100000|2020-06-08 07:25:00|10012.1|10006.1|10014.1|10008.1|10016.1|10010.1|10005.1|9999.1|752
1591601400000|2020-06-08 07:30:00|10013.1|10007.1|10023.1|10017.1|10024.1|10018.1|10011.1|10005.1|872
1591601700000|2020-06-08 07:35:00|10022.1|10016.1|10026.1|10020.1|10035.1|10029.1|10020.1|10014.1|655
1591602000000|2020-06-08 07:40:00|10027.1|10021.1|10025.1|10019.1|10035.1|10029.1|10022.1|10016.1|760
1591602300000|2020-06-08 07:45:00|10026.1|10020.1|9999.1|9993.1|10026.1|10020.1|9999.1|9993.1|764
1591602600000|2020-06-08 07:50:00|10000.1|9994.1|9997.1|9991.1|10011.1|10005.1|9996.1|9990.1|1540
1591602900000|2020-06-08 07:55:00|9998.1|9992.1|10007.1|10001.1|10011.1|10005.1|9995.1|9989.1|1890
1591603200000|2020-06-08 08:00:00|10008.1|10002.1|10019.1|10013.1|10022.1|10016.1|10006.1|10000.1|1713
1591603500000|2020-06-08 08:05:00|10018.1|10012.1|10017.1|10011.1|10023.1|10017.1|10009.1|10003.1|2528
1591603800000|2020-06-08 08:10:00|10016.1|10010.1|10021.1|10015.1|10024.1|10018.1|10014.1|10008.1|2055
1591604100000|2020-06-08 08:15:00|10023.1|10017.1|10026.1|10020.1|10027.1|10021.1|10019.1|10013.1|1530
1591604400000|2020-06-08 08:20:00|10027.1|10021.1|10013.1|10007.1|10027.1|10021.1|10012.1|10006.1|1536
1591604700000|2020-06-08 08:25:00|10014.1|10008.1|10036.1|10030.1|10040.1|10034.1|10012.1|10006.1|2757
1591605000000|2020-06-08 08:30:00|10043|10019.6|10043.3|10019.9|10045.1|10021.7|10037.2|10013.8|0
1591605300000|2020-06-08 08:35:00|10043.5|10020.1|10040.1|10016.7|10043.6|10020.2|10037.8|10014.4|0
1591605600000|2020-06-08 08:40:00|10040.4|10017|10035.8|10012.4|10047|10023.6|10032.5|10009.1|0
1591605900000|2020-06-08 08:45:00|10035.9|10012.5|10053.6|10030.2|10055.4|10032|10034|10010.6|0
1591606200000|2020-06-08 08:50:00|10055.1|10031.7|10061.7|10038.3|10064.5|10041.1|10054.3|10030.9|0
1591606500000|2020-06-08 08:55:00|10060.3|10036.9|10068.4|10045|10068.9|10045.5|10060|10036.6|0
1591606800000|2020-06-08 09:00:00|10068.1|10044.7|10068.4|10045|10074.5|10051.1|10066.3|10042.9|0
1591607100000|2020-06-08 09:05:00|10068.6|10045.2|10073.2|10049.8|10079.7|10056.3|10067.6|10044.2|0
1591607400000|2020-06-08 09:10:00|10072.9|10049.5|10073.8|10050.4|10078.4|10055|10069.1|10045.7|0
1591607700000|2020-06-08 09:15:00|10056.6|10050.6|10067.6|10061.6|10077.1|10071.1|10056.6|10050.6|726
1591608000000|2020-06-08 09:20:00|10066.6|10060.6|10065.6|10059.6|10068.6|10062.6|10062.1|10056.1|161
1591608300000|2020-06-08 09:25:00|10066.1|10060.1|10069.6|10063.6|10072.6|10066.6|10062.6|10056.6|116
1591608600000|2020-06-08 09:30:00|10069.1|10063.1|10077.6|10071.6|10082.1|10076.1|10068.1|10062.1|218
1591608900000|2020-06-08 09:35:00|10078.1|10072.1|10065.6|10059.6|10080.1|10074.1|10064.1|10058.1|91
1591609200000|2020-06-08 09:40:00|10065.1|10059.1|10059.6|10053.6|10066.6|10060.6|10059.1|10053.1|53
1591609500000|2020-06-08 09:45:00|10060.6|10054.6|10056.6|10050.6|10064.6|10058.6|10056.6|10050.6|232
1591609800000|2020-06-08 09:50:00|10056.1|10050.1|10064.1|10058.1|10064.6|10058.6|10055.6|10049.6|87
1591610100000|2020-06-08 09:55:00|10064.6|10058.6|10061.6|10055.6|10064.6|10058.6|10055.6|10049.6|69
1591610400000|2020-06-08 10:00:00|10060.1|10054.1|10051.1|10045.1|10061.1|10055.1|10051.1|10045.1|82
1591610700000|2020-06-08 10:05:00|10051.6|10045.6|10058.6|10052.6|10060.1|10054.1|10047.6|10041.6|117
1591611000000|2020-06-08 10:10:00|10059.1|10053.1|10051.1|10045.1|10062.6|10056.6|10050.1|10044.1|139
1591611300000|2020-06-08 10:15:00|10050.6|10044.6|10051.1|10045.1|10055.6|10049.6|10047.6|10041.6|18
1591611600000|2020-06-08 10:20:00|10051.6|10045.6|10050.6|10044.6|10052.1|10046.1|10046.1|10040.1|33
1591611900000|2020-06-08 10:25:00|10049.6|10043.6|10057.6|10051.6|10060.1|10054.1|10049.1|10043.1|100
1591612200000|2020-06-08 10:30:00|10057.1|10051.1|10064.1|10058.1|10064.6|10058.6|10056.1|10050.1|164
1591612500000|2020-06-08 10:35:00|10063.1|10057.1|10070.6|10064.6|10071.6|10065.6|10060.6|10054.6|216
1591612800000|2020-06-08 10:40:00|10070.1|10064.1|10075.6|10069.6|10077.6|10071.6|10065.6|10059.6|217
1591613100000|2020-06-08 10:45:00|10074.6|10068.6|10076.6|10070.6|10078.1|10072.1|10073.1|10067.1|126
1591613400000|2020-06-08 10:50:00|10076.1|10070.1|10070.1|10064.1|10076.1|10070.1|10063.6|10057.6|143
1591613700000|2020-06-08 10:55:00|10070.6|10064.6|10062.1|10056.1|10071.6|10065.6|10061.6|10055.6|91
1591614000000|2020-06-08 11:00:00|10062.6|10056.6|10066.1|10060.1|10070.1|10064.1|10060.6|10054.6|56
1591614300000|2020-06-08 11:05:00|10065.6|10059.6|10068.1|10062.1|10070.1|10064.1|10063.6|10057.6|36
1591614600000|2020-06-08 11:10:00|10066.6|10060.6|10064.1|10058.1|10069.1|10063.1|10062.6|10056.6|28
1591614900000|2020-06-08 11:15:00|10063.6|10057.6|10075.1|10069.1|10076.6|10070.6|10063.1|10057.1|39
1591615200000|2020-06-08 11:20:00|10074.6|10068.6|10075.1|10069.1|10078.1|10072.1|10072.6|10066.6|94
1591615500000|2020-06-08 11:25:00|10075.6|10069.6|10076.6|10070.6|10077.6|10071.6|10070.6|10064.6|44
1591615800000|2020-06-08 11:30:00|10076.1|10070.1|10079.6|10073.6|10084.6|10078.6|10074.1|10068.1|90
1591616100000|2020-06-08 11:35:00|10079.1|10073.1|10075.6|10069.6|10079.1|10073.1|10074.6|10068.6|34
1591616400000|2020-06-08 11:40:00|10074.6|10068.6|10081.1|10075.1|10083.1|10077.1|10073.6|10067.6|114
1591616700000|2020-06-08 11:45:00|10080.6|10074.6|10071.6|10065.6|10085.1|10079.1|10070.6|10064.6|62
1591617000000|2020-06-08 11:50:00|10071.1|10065.1|10074.1|10068.1|10078.6|10072.6|10068.6|10062.6|92
1591617300000|2020-06-08 11:55:00|10073.6|10067.6|10071.6|10065.6|10074.6|10068.6|10068.6|10062.6|96
1591617600000|2020-06-08 12:00:00|10071.1|10065.1|10070.6|10064.6|10072.6|10066.6|10066.6|10060.6|116
1591617900000|2020-06-08 12:05:00|10071.1|10065.1|10066.6|10060.6|10071.1|10065.1|10065.6|10059.6|25
1591618200000|2020-06-08 12:10:00|10067.1|10061.1|10064.6|10058.6|10068.6|10062.6|10063.1|10057.1|61
1591618500000|2020-06-08 12:15:00|10065.1|10059.1|10077.1|10071.1|10077.1|10071.1|10062.6|10056.6|17
1591618800000|2020-06-08 12:20:00|10077.6|10071.6|10078.1|10072.1|10082.6|10076.6|10076.6|10070.6|35
1591619100000|2020-06-08 12:25:00|10077.1|10071.1|10079.6|10073.6|10079.6|10073.6|10072.6|10066.6|57
1591619400000|2020-06-08 12:30:00|10079.1|10073.1|10085.1|10079.1|10085.6|10079.6|10078.1|10072.1|65
1591619700000|2020-06-08 12:35:00|10084.6|10078.6|10080.6|10074.6|10088.6|10082.6|10079.1|10073.1|195
1591620000000|2020-06-08 12:40:00|10080.1|10074.1|10081.1|10075.1|10084.1|10078.1|10077.1|10071.1|44
1591620300000|2020-06-08 12:45:00|10080.6|10074.6|10080.1|10074.1|10081.6|10075.6|10077.1|10071.1|32
1591620600000|2020-06-08 12:50:00|10079.6|10073.6|10083.1|10077.1|10087.1|10081.1|10078.6|10072.6|71
1591620900000|2020-06-08 12:55:00|10082.6|10076.6|10078.1|10072.1|10085.1|10079.1|10076.6|10070.6|44
1591621200000|2020-06-08 13:00:00|10078.6|10072.6|10080.1|10074.1|10083.6|10077.6|10078.1|10072.1|25
1591621500000|2020-06-08 13:05:00|10080.6|10074.6|10081.1|10075.1|10082.6|10076.6|10078.6|10072.6|33
1591621800000|2020-06-08 13:10:00|10081.6|10075.6|10083.6|10077.6|10085.6|10079.6|10079.6|10073.6|44
1591622100000|2020-06-08 13:15:00|10084.1|10078.1|10079.6|10073.6|10084.1|10078.1|10079.1|10073.1|9
1591622400000|2020-06-08 13:20:00|10079.1|10073.1|10082.1|10076.1|10082.1|10076.1|10078.6|10072.6|26
1591622700000|2020-06-08 13:25:00|10082.6|10076.6|10068.1|10062.1|10082.6|10076.6|10065.6|10059.6|152
1591623000000|2020-06-08 13:30:00|10068.6|10062.6|10086.1|10080.1|10089.6|10083.6|10067.1|10061.1|393
1591623300000|2020-06-08 13:35:00|10086.6|10080.6|10079.1|10073.1|10089.1|10083.1|10078.6|10072.6|405
1591623600000|2020-06-08 13:40:00|10079.6|10073.6|10073.1|10067.1|10079.6|10073.6|10064.6|10058.6|286
1591623900000|2020-06-08 13:45:00|10072.6|10066.6|10064.1|10058.1|10078.1|10072.1|10060.1|10054.1|182
1591624200000|2020-06-08 13:50:00|10063.6|10057.6|10072.1|10066.1|10076.1|10070.1|10061.6|10055.6|188
1591624500000|2020-06-08 13:55:00|10071.6|10065.6|10071.1|10065.1|10074.6|10068.6|10058.1|10052.1|132
1591624800000|2020-06-08 14:00:00|10070.6|10064.6|10062.1|10056.1|10074.6|10068.6|10055.6|10049.6|292
1591625100000|2020-06-08 14:05:00|10061.6|10055.6|10062.6|10056.6|10066.1|10060.1|10053.6|10047.6|326
1591625400000|2020-06-08 14:10:00|10062.1|10056.1|10063.6|10057.6|10068.1|10062.1|10057.6|10051.6|115
1591625700000|2020-06-08 14:15:00|10062.6|10056.6|10046.6|10040.6|10064.1|10058.1|10046.1|10040.1|165
1591626000000|2020-06-08 14:20:00|10046.1|10040.1|10059.6|10053.6|10059.6|10053.6|10044.1|10038.1|246
1591626300000|2020-06-08 14:25:00|10059.1|10053.1|10042.6|10036.6|10059.6|10053.6|10036.6|10030.6|742
1591626600000|2020-06-08 14:30:00|10041.6|10035.6|10032.6|10026.6|10047.1|10041.1|10031.6|10025.6|225
1591626900000|2020-06-08 14:35:00|10031.6|10025.6|10032.6|10026.6|10035.6|10029.6|10026.6|10020.6|271
1591627200000|2020-06-08 14:40:00|10033.6|10027.6|10047.1|10041.1|10048.1|10042.1|10030.6|10024.6|143
1591627500000|2020-06-08 14:45:00|10047.6|10041.6|10049.6|10043.6|10052.6|10046.6|10044.6|10038.6|140
1591627800000|2020-06-08 14:50:00|10050.6|10044.6|10050.6|10044.6|10053.1|10047.1|10047.6|10041.6|156
1591628100000|2020-06-08 14:55:00|10051.1|10045.1|10051.1|10045.1|10053.1|10047.1|10046.6|10040.6|102
1591628400000|2020-06-08 15:00:00|10050.1|10044.1|10052.1|10046.1|10053.1|10047.1|10047.1|10041.1|159
1591628700000|2020-06-08 15:05:00|10053.1|10047.1|10042.1|10036.1|10053.1|10047.1|10040.1|10034.1|253
1591629000000|2020-06-08 15:10:00|10043.1|10037.1|10052.1|10046.1|10054.1|10048.1|10043.1|10037.1|118
1591629300000|2020-06-08 15:15:00|10051.1|10045.1|10054.1|10048.1|10059.1|10053.1|10050.1|10044.1|185
1591629600000|2020-06-08 15:20:00|10053.1|10047.1|10049.1|10043.1|10057.1|10051.1|10049.1|10043.1|119
1591629900000|2020-06-08 15:25:00|10051.1|10045.1|10051.1|10045.1|10055.1|10049.1|10048.1|10042.1|330
1591630200000|2020-06-08 15:30:00|10049.1|10043.1|10048.1|10042.1|10053.1|10047.1|10047.1|10041.1|103
1591630500000|2020-06-08 15:35:00|10047.1|10041.1|10041.1|10035.1|10049.1|10043.1|10040.1|10034.1|76
1591630800000|2020-06-08 15:40:00|10043.1|10037.1|10040.1|10034.1|10043.1|10037.1|10038.1|10032.1|293
1591631100000|2020-06-08 15:45:00|10043.1|10037.1|10047.1|10041.1|10047.1|10041.1|10041.1|10035.1|83
1591631400000|2020-06-08 15:50:00|10046.1|10040.1|10042.1|10036.1|10046.1|10040.1|10040.1|10034.1|214
1591631700000|2020-06-08 15:55:00|10043.1|10037.1|10041.1|10035.1|10047.1|10041.1|10041.1|10035.1|50
1591632000000|2020-06-08 16:00:00|10042.1|10036.1|10040.1|10034.1|10045.1|10039.1|10039.1|10033.1|95
1591632300000|2020-06-08 16:05:00|10041.1|10035.1|10049.1|10043.1|10050.1|10044.1|10041.1|10035.1|196
1591632600000|2020-06-08 16:10:00|10050.1|10044.1|10037.1|10031.1|10052.1|10046.1|10036.1|10030.1|142
1591632900000|2020-06-08 16:15:00|10039.1|10033.1|10041.1|10035.1|10043.1|10037.1|10039.1|10033.1|124
1591633200000|2020-06-08 16:20:00|10042.1|10036.1|10044.1|10038.1|10044.1|10038.1|10041.1|10035.1|40
1591633500000|2020-06-08 16:25:00|10045.1|10039.1|10042.1|10036.1|10047.1|10041.1|10042.1|10036.1|59
1591633800000|2020-06-08 16:30:00|10040.1|10034.1|10042.1|10036.1|10042.1|10036.1|10039.1|10033.1|63
1591634100000|2020-06-08 16:35:00|10041.1|10035.1|10042.1|10036.1|10042.1|10036.1|10040.1|10034.1|41
1591634400000|2020-06-08 16:40:00|10043.1|10037.1|10047.1|10041.1|10047.1|10041.1|10042.1|10036.1|206
1591634700000|2020-06-08 16:45:00|10046.1|10040.1|10048.1|10042.1|10050.1|10044.1|10045.1|10039.1|50
1591635000000|2020-06-08 16:50:00|10051.1|10045.1|10055.1|10049.1|10056.1|10050.1|10050.1|10044.1|58
1591635300000|2020-06-08 16:55:00|10053.1|10047.1|10056.1|10050.1|10058.1|10052.1|10052.1|10046.1|110
1591635600000|2020-06-08 17:00:00|10057.1|10051.1|10049.1|10043.1|10057.1|10051.1|10049.1|10043.1|81
1591635900000|2020-06-08 17:05:00|10050.1|10044.1|10058.1|10052.1|10058.1|10052.1|10050.1|10044.1|40
1591636200000|2020-06-08 17:10:00|10057.1|10051.1|10063.1|10057.1|10065.1|10059.1|10057.1|10051.1|78
1591636500000|2020-06-08 17:15:00|10064.1|10058.1|10066.1|10060.1|10070.1|10064.1|10062.1|10056.1|123
1591636800000|2020-06-08 17:20:00|10065.1|10059.1|10061.1|10055.1|10068.1|10062.1|10060.1|10054.1|69
1591637100000|2020-06-08 17:25:00|10062.1|10056.1|10068.1|10062.1|10068.1|10062.1|10062.1|10056.1|69
1591637400000|2020-06-08 17:30:00|10069.1|10063.1|10078.1|10072.1|10078.1|10072.1|10066.1|10060.1|160
1591637700000|2020-06-08 17:35:00|10079.1|10073.1|10077.1|10071.1|10081.1|10075.1|10073.1|10067.1|68
1591638000000|2020-06-08 17:40:00|10076.1|10070.1|10075.1|10069.1|10077.1|10071.1|10075.1|10069.1|32
1591638300000|2020-06-08 17:45:00|10077.1|10071.1|10079.1|10073.1|10080.1|10074.1|10073.1|10067.1|56
1591638600000|2020-06-08 17:50:00|10080.1|10074.1|10079.1|10073.1|10081.1|10075.1|10078.1|10072.1|62
1591638900000|2020-06-08 17:55:00|10080.1|10074.1|10077.1|10071.1|10082.1|10076.1|10077.1|10071.1|56
1591639200000|2020-06-08 18:00:00|10076.1|10070.1|10081.1|10075.1|10081.1|10075.1|10074.1|10068.1|37
1591639500000|2020-06-08 18:05:00|10079.1|10073.1|10077.1|10071.1|10080.1|10074.1|10077.1|10071.1|10
1591639800000|2020-06-08 18:10:00|10076.1|10070.1|10078.1|10072.1|10079.1|10073.1|10075.1|10069.1|14
1591640100000|2020-06-08 18:15:00|10079.1|10073.1|10075.1|10069.1|10081.1|10075.1|10074.1|10068.1|29
1591640400000|2020-06-08 18:20:00|10076.1|10070.1|10078.1|10072.1|10078.1|10072.1|10076.1|10070.1|20
1591640700000|2020-06-08 18:25:00|10079.1|10073.1|10086.1|10080.1|10086.1|10080.1|10079.1|10073.1|37
1591641000000|2020-06-08 18:30:00|10085.1|10079.1|10084.1|10078.1|10085.1|10079.1|10079.1|10073.1|41
1591641300000|2020-06-08 18:35:00|10086.1|10080.1|10086.1|10080.1|10089.1|10083.1|10086.1|10080.1|28
1591641600000|2020-06-08 18:40:00|10087.1|10081.1|10087.1|10081.1|10090.1|10084.1|10087.1|10081.1|29
1591641900000|2020-06-08 18:45:00|10088.1|10082.1|10091.1|10085.1|10092.1|10086.1|10086.1|10080.1|51
1591642200000|2020-06-08 18:50:00|10092.1|10086.1|10093.1|10087.1|10093.1|10087.1|10090.1|10084.1|77
1591642500000|2020-06-08 18:55:00|10094.1|10088.1|10101.9|10078.5|10101.9|10090.1|10093.1|10078.5|99
1591642800000|2020-06-08 19:00:00|10101.8|10078.4|10101|10077.6|10106.4|10083|10100|10076.6|2
1591643100000|2020-06-08 19:05:00|10101.1|10077.7|10100.9|10077.5|10102.5|10079.1|10099.4|10076|0
1591643400000|2020-06-08 19:10:00|10101.6|10078.2|10105.3|10081.9|10106.3|10082.9|10101.6|10078.2|0
1591643700000|2020-06-08 19:15:00|10105.4|10082|10100.2|10076.8|10105.4|10082|10095.5|10072.1|0
1591644000000|2020-06-08 19:20:00|10100.1|10076.7|10105|10081.6|10107.3|10083.9|10100.1|10076.7|0
1591644300000|2020-06-08 19:25:00|10104.9|10081.5|10103.8|10080.4|10106.6|10083.2|10103|10079.6|0
1591644600000|2020-06-08 19:30:00|10103.1|10079.7|10112.8|10089.4|10115.4|10092|10103.1|10079.7|0
1591644900000|2020-06-08 19:35:00|10112.7|10089.3|10114.8|10091.4|10114.9|10091.5|10107.7|10084.3|0
1591645200000|2020-06-08 19:40:00|10114.6|10091.2|10120.5|10097.1|10124|10100.6|10114.6|10091.2|0
1591645500000|2020-06-08 19:45:00|10119.9|10096.5|10124.4|10101|10124.4|10101|10116.3|10092.9|0
1591645800000|2020-06-08 19:50:00|10125.5|10102.1|10127.3|10103.9|10134.6|10111.2|10125.5|10102.1|0
1591646100000|2020-06-08 19:55:00|10127.2|10103.8|10139.7|10116.3|10143.5|10120.1|10125.5|10102.1|0
1591646400000|2020-06-08 20:00:00|10137.5|10114.1|10127.7|10104.3|10137.5|10114.1|10127.1|10103.7|0
1591646700000|2020-06-08 20:05:00|10127.1|10103.7|10128.8|10105.4|10128.8|10105.4|10125.5|10102.1|0
1591647000000|2020-06-08 20:10:00|10129.3|10105.9|10133.3|10109.9|10135.8|10112.4|10129.3|10105.9|0
1591647300000|2020-06-08 20:15:00|10133.5|10110.1|10133.1|10109.7|10133.5|10110.1|10132.8|10109.4|0
1591647600000|2020-06-08 20:20:00|10133|10109.6|10133.3|10109.9|10133.8|10110.4|10133|10109.6|0
1591647900000|2020-06-08 20:25:00|10133.2|10109.8|10133.9|10110.5|10133.9|10110.5|10133.1|10109.7|0
1591648200000|2020-06-08 20:30:00|10133.8|10110.4|10131.2|10107.8|10135|10111.6|10129.6|10106.2|0
1591648500000|2020-06-08 20:35:00|10130.7|10107.3|10135|10111.6|10135|10111.6|10129.6|10106.2|0
1591648800000|2020-06-08 20:40:00|10134.5|10111.1|10134.5|10111.1|10135.6|10112.2|10132.3|10108.9|0
1591649100000|2020-06-08 20:45:00|10133.9|10110.5|10133.9|10110.5|10135.6|10112.2|10132.3|10108.9|0
1591649400000|2020-06-08 20:50:00|10133.4|10110|10132.3|10108.9|10135|10111.6|10131.7|10108.3|0
1591649700000|2020-06-08 20:55:00|10131.7|10108.3|10132.7|10109.3|10133.9|10110.5|10130.7|10107.3|0
1591650000000|2020-06-08 21:00:00|10132.6|10109.2|10132.6|10109.2|10133.4|10110|10132.1|10108.7|0
1591650300000|2020-06-08 21:05:00|10132.7|10109.3|10132.9|10109.5|10133.5|10110.1|10132.1|10108.7|0
1591650600000|2020-06-08 21:10:00|10133|10109.6|10133.3|10109.9|10133.6|10110.2|10133|10109.6|0
1591650900000|2020-06-08 21:15:00|10133.4|10110|10133.3|10109.9|10133.4|10110|10133.2|10109.8|0
1591651200000|2020-06-08 21:20:00|10133.2|10109.8|10133.3|10109.9|10133.3|10109.9|10133.2|10109.8|0
1591651500000|2020-06-08 21:25:00|10133.4|10110|10133.4|10110|10133.5|10110.1|10133.2|10109.8|0
1591651800000|2020-06-08 21:30:00|10133.5|10110.1|10133.9|10110.5|10134.3|10110.9|10133.5|10110.1|0
1591652100000|2020-06-08 21:35:00|10133.4|10110|10132.4|10109|10133.4|10110|10132.4|10109|0
1591652400000|2020-06-08 21:40:00|10132.8|10109.4|10133.3|10109.9|10133.3|10109.9|10132.8|10109.4|0
1591652700000|2020-06-08 21:45:00|10133.1|10109.7|10133.3|10109.9|10133.3|10109.9|10133.1|10109.7|0
1591653000000|2020-06-08 21:50:00|10133.4|10110|10133.8|10110.4|10133.9|10110.5|10133.4|10110|0
1591653300000|2020-06-08 21:55:00|10134.2|10110.8|10134.3|10110.9|10134.4|10111|10134.2|10110.8|0
1591653600000|2020-06-08 22:00:00|10136|10112.6|10125.9|10102.5|10137.1|10113.7|10123.7|10100.3|0
1591653900000|2020-06-08 22:05:00|10126.4|10103|10126.1|10102.7|10127|10103.6|10124.8|10101.4|0
1591654200000|2020-06-08 22:10:00|10126.4|10103|10124.8|10101.4|10126.7|10103.3|10124.3|10100.9|0
1591654500000|2020-06-08 22:15:00|10125.3|10101.9|10123.7|10100.3|10125.3|10101.9|10122.6|10099.2|0
1591654800000|2020-06-08 22:20:00|10123.2|10099.8|10125.3|10101.9|10125.9|10102.5|10122.9|10099.5|0
1591655100000|2020-06-08 22:25:00|10124.8|10101.4|10127|10103.6|10127.5|10104.1|10124.8|10101.4|0
1591655400000|2020-06-08 22:30:00|10127.5|10104.1|10124.8|10101.4|10127.5|10104.1|10124.8|10101.4|0
1591655700000|2020-06-08 22:35:00|10125.3|10101.9|10126.4|10103|10127.5|10104.1|10125.3|10101.9|0
1591656000000|2020-06-08 22:40:00|10125.9|10102.5|10122.6|10099.2|10127.5|10104.1|10122.6|10099.2|0
1591656300000|2020-06-08 22:45:00|10123.2|10099.8|10122.6|10099.2|10124.3|10100.9|10122.1|10098.7|0
1591656600000|2020-06-08 22:50:00|10122.3|10098.9|10123.2|10099.8|10123.2|10099.8|10122.1|10098.7|0
1591656900000|2020-06-08 22:55:00|10123.7|10100.3|10123.2|10099.8|10124.8|10101.4|10122.6|10099.2|0
1591657200000|2020-06-08 23:00:00|10123.7|10100.3|10122.9|10099.5|10124.3|10100.9|10122.6|10099.2|0
1591657500000|2020-06-08 23:05:00|10123.2|10099.8|10125.3|10101.9|10125.3|10101.9|10123.2|10099.8|0
1591657800000|2020-06-08 23:10:00|10125.9|10102.5|10127.5|10104.1|10127.5|10104.1|10125.3|10101.9|0
1591658100000|2020-06-08 23:15:00|10128.1|10104.7|10129.7|10106.3|10130.8|10107.4|10128.1|10104.7|0
1591658400000|2020-06-08 23:20:00|10130|10106.6|10130.7|10107.3|10131|10107.6|10127.5|10104.1|0
1591658700000|2020-06-08 23:25:00|10130.5|10107.1|10129.9|10106.5|10131.6|10108.2|10128.8|10105.4|0
1591659000000|2020-06-08 23:30:00|10131|10107.6|10126.7|10103.3|10131|10107.6|10125.6|10102.2|0
1591659300000|2020-06-08 23:35:00|10126.1|10102.7|10127.7|10104.3|10128.3|10104.9|10124.5|10101.1|0
1591659600000|2020-06-08 23:40:00|10128|10104.6|10126.7|10103.3|10128.3|10104.9|10125|10101.6|0
1591659900000|2020-06-08 23:45:00|10126.4|10103|10125|10101.6|10127.7|10104.3|10125|10101.6|0
1591660200000|2020-06-08 23:50:00|10124.5|10101.1|10127.7|10104.3|10128.3|10104.9|10122.8|10099.4|0
1591660500000|2020-06-08 23:55:00|10128.3|10104.9|10126.1|10102.7|10130.5|10107.1|10125.6|10102.2|0
1591660800000|2020-06-09 00:00:00|10126.7|10103.3|10130.6|10107.2|10130.6|10107.2|10121.2|10097.8|0
1591661100000|2020-06-09 00:05:00|10131.1|10107.7|10136.1|10112.7|10138.8|10115.4|10131.1|10107.7|0
1591661400000|2020-06-09 00:10:00|10136.4|10113|10135.6|10112.2|10137.4|10114|10132.5|10109.1|0
1591661700000|2020-06-09 00:15:00|10136.2|10112.8|10129.4|10106|10138.1|10114.7|10125.7|10102.3|0
1591662000000|2020-06-09 00:20:00|10128|10104.6|10118.5|10095.1|10129.4|10106|10117.8|10094.4|0
1591662300000|2020-06-09 00:25:00|10118.4|10095|10121.5|10098.1|10125.5|10102.1|10118.4|10095|0
1591662600000|2020-06-09 00:30:00|10122.2|10098.8|10114.9|10091.5|10124.1|10100.7|10112.8|10089.4|0
1591662900000|2020-06-09 00:35:00|10115.1|10091.7|10104.6|10081.2|10115.4|10092|10101.6|10078.2|0
1591663200000|2020-06-09 00:40:00|10103.9|10080.5|10103.4|10080|10107.7|10084.3|10101.1|10077.7|0
1591663500000|2020-06-09 00:45:00|10103.1|10079.7|10108.2|10084.8|10109.1|10085.7|10101.1|10077.7|0
1591663800000|2020-06-09 00:50:00|10108|10084.6|10110|10086.6|10111.1|10087.7|10105.4|10082|0
1591664100000|2020-06-09 00:55:00|10110.3|10086.9|10106.5|10083.1|10110.3|10086.9|10103.4|10080|0
1591664400000|2020-06-09 01:00:00|10106.2|10082.8|10077.4|10054|10107.2|10083.8|10075.9|10052.5|0
1591664700000|2020-06-09 01:05:00|10077.5|10054.1|10078.8|10055.4|10083.5|10060.1|10077.5|10054.1|0
1591665000000|2020-06-09 01:10:00|10079|10055.6|10051.7|10028.3|10079|10055.6|10051.7|10028.3|0
1591665300000|2020-06-09 01:15:00|10049.4|10026|10067.5|10061.5|10073.5|10067.5|10035.5|10025.8|1428
1591665600000|2020-06-09 01:20:00|10066.5|10060.5|10053.5|10047.5|10072.5|10066.5|10048.5|10042.5|896
1591665900000|2020-06-09 01:25:00|10049.5|10043.5|10052.5|10046.5|10062.5|10056.5|10048.5|10042.5|482
1591666200000|2020-06-09 01:30:00|10051.5|10045.5|10096.5|10090.5|10100.5|10094.5|10041.5|10035.5|1937
1591666500000|2020-06-09 01:35:00|10095.5|10089.5|10118.5|10112.5|10128.5|10122.5|10090.5|10084.5|1714
1591666800000|2020-06-09 01:40:00|10116.5|10110.5|10136.5|10130.5|10137.5|10131.5|10115.5|10109.5|1991
1591667100000|2020-06-09 01:45:00|10138.5|10132.5|10130.5|10124.5|10143.5|10137.5|10127.5|10121.5|1229
1591667400000|2020-06-09 01:50:00|10129.5|10123.5|10138.5|10132.5|10143.5|10137.5|10127.5|10121.5|906
1591667700000|2020-06-09 01:55:00|10139.5|10133.5|10160.5|10154.5|10165.5|10159.5|10138.5|10132.5|1359
1591668000000|2020-06-09 02:00:00|10162.5|10156.5|10166.5|10160.5|10170.5|10164.5|10147.5|10141.5|1270
1591668300000|2020-06-09 02:05:00|10165.5|10159.5|10158.5|10152.5|10166.5|10160.5|10148.5|10142.5|1111
1591668600000|2020-06-09 02:10:00|10159.5|10153.5|10158.5|10152.5|10169.5|10163.5|10149.5|10143.5|776
1591668900000|2020-06-09 02:15:00|10159.5|10153.5|10171.5|10165.5|10171.5|10165.5|10150.5|10144.5|1435
1591669200000|2020-06-09 02:20:00|10173.5|10167.5|10136.5|10130.5|10174.5|10168.5|10136.5|10130.5|1433
1591669500000|2020-06-09 02:25:00|10135.5|10129.5|10129.5|10123.5|10145.5|10139.5|10124.5|10118.5|1014
1591669800000|2020-06-09 02:30:00|10126.5|10120.5|10129.5|10123.5|10139.5|10133.5|10121.5|10115.5|563
1591670100000|2020-06-09 02:35:00|10128.5|10122.5|10126.5|10120.5|10133.5|10127.5|10119.5|10113.5|499
1591670400000|2020-06-09 02:40:00|10127.5|10121.5|10134.5|10128.5|10136.5|10130.5|10121.5|10115.5|402
1591670700000|2020-06-09 02:45:00|10135.5|10129.5|10133.5|10127.5|10138.5|10132.5|10128.5|10122.5|348
1591671000000|2020-06-09 02:50:00|10135.5|10129.5|10127.5|10121.5|10138.5|10132.5|10124.5|10118.5|270
1591671300000|2020-06-09 02:55:00|10128.5|10122.5|10150.5|10144.5|10150.5|10144.5|10127.5|10121.5|527
1591671600000|2020-06-09 03:00:00|10149.5|10143.5|10153.5|10147.5|10154.5|10148.5|10145.5|10139.5|354
1591671900000|2020-06-09 03:05:00|10152.5|10146.5|10145.5|10139.5|10154.5|10148.5|10141.5|10135.5|363
1591672200000|2020-06-09 03:10:00|10144.5|10138.5|10142.5|10136.5|10149.5|10143.5|10141.5|10135.5|484
1591672500000|2020-06-09 03:15:00|10141.5|10135.5|10145.5|10139.5|10148.5|10142.5|10138.5|10132.5|519
1591672800000|2020-06-09 03:20:00|10144.5|10138.5|10159.5|10153.5|10165.5|10159.5|10143.5|10137.5|652
1591673100000|2020-06-09 03:25:00|10160.5|10154.5|10162.5|10156.5|10170.5|10164.5|10159.5|10153.5|456
1591673400000|2020-06-09 03:30:00|10163.5|10157.5|10160.5|10154.5|10165.5|10159.5|10154.5|10148.5|412
1591673700000|2020-06-09 03:35:00|10159.5|10153.5|10164.5|10158.5|10165.5|10159.5|10158.5|10152.5|466
1591674000000|2020-06-09 03:40:00|10165.5|10159.5|10167.5|10161.5|10171.5|10165.5|10165.5|10159.5|321
1591674300000|2020-06-09 03:45:00|10168.5|10162.5|10161.5|10155.5|10171.5|10165.5|10159.5|10153.5|339
1591674600000|2020-06-09 03:50:00|10162.5|10156.5|10167.5|10161.5|10168.5|10162.5|10159.5|10153.5|355
1591674900000|2020-06-09 03:55:00|10166.5|10160.5|10158.5|10152.5|10168.5|10162.5|10155.5|10149.5|526
1591675200000|2020-06-09 04:00:00|10169.1|10145.7|10168.8|10145.4|10172.3|10148.9|10168.5|10145.1|0
1591675500000|2020-06-09 04:05:00|10168.5|10145.1|10163.9|10140.5|10170.8|10147.4|10163.9|10140.5|0
1591675800000|2020-06-09 04:10:00|10163.6|10140.2|10164.4|10141|10166.8|10143.4|10162.4|10139|0
1591676100000|2020-06-09 04:15:00|10164.6|10141.2|10166.5|10143.1|10166.5|10143.1|10164.2|10140.8|0
1591676400000|2020-06-09 04:20:00|10166.3|10142.9|10170.6|10147.2|10170.8|10147.4|10164.4|10141|0
1591676700000|2020-06-09 04:25:00|10170.4|10147|10170.8|10147.4|10172.6|10149.2|10166.5|10143.1|0
1591677000000|2020-06-09 04:30:00|10170.6|10147.2|10168.8|10145.4|10171.1|10147.7|10168.7|10145.3|0
1591677300000|2020-06-09 04:35:00|10169.1|10145.7|10172.9|10149.5|10175.5|10152.1|10168.8|10145.4|0
1591677600000|2020-06-09 04:40:00|10173|10149.6|10175.2|10151.8|10175.2|10151.8|10170.8|10147.4|0
1591677900000|2020-06-09 04:45:00|10175.5|10152.1|10170.3|10146.9|10175.5|10152.1|10170.3|10146.9|0
1591678200000|2020-06-09 04:50:00|10170.4|10147|10168|10144.6|10172.6|10149.2|10167.7|10144.3|0
1591678500000|2020-06-09 04:55:00|10167.8|10144.4|10168.5|10145.1|10170.6|10147.2|10167.7|10144.3|0
1591678800000|2020-06-09 05:00:00|10156.5|10150.5|10162.5|10156.5|10168.5|10162.5|10156.5|10150.5|1582
1591679100000|2020-06-09 05:05:00|10163.5|10157.5|10173.5|10167.5|10177.5|10171.5|10162.5|10156.5|477
1591679400000|2020-06-09 05:10:00|10172.5|10166.5|10170.5|10164.5|10174.5|10168.5|10168.5|10162.5|344
1591679700000|2020-06-09 05:15:00|10171.5|10165.5|10190.5|10184.5|10191.5|10185.5|10167.5|10161.5|1748
1591680000000|2020-06-09 05:20:00|10189.5|10183.5|10185.5|10179.5|10193.5|10187.5|10180.5|10174.5|523
1591680300000|2020-06-09 05:25:00|10186.5|10180.5|10184.5|10178.5|10187.5|10181.5|10175.5|10169.5|1243
1591680600000|2020-06-09 05:30:00|10185.5|10179.5|10192.5|10186.5|10196.5|10190.5|10185.5|10179.5|536
1591680900000|2020-06-09 05:35:00|10193.5|10187.5|10180.5|10174.5|10194.5|10188.5|10179.5|10173.5|570
1591681200000|2020-06-09 05:40:00|10181.5|10175.5|10192.5|10186.5|10193.5|10187.5|10180.5|10174.5|438
1591681500000|2020-06-09 05:45:00|10193.5|10187.5|10194.5|10188.5|10196.5|10190.5|10188.5|10182.5|550
1591681800000|2020-06-09 05:50:00|10195.5|10189.5|10195.5|10189.5|10210.5|10204.5|10195.5|10189.5|1373
1591682100000|2020-06-09 05:55:00|10196.5|10190.5|10194.5|10188.5|10201.5|10195.5|10193.5|10187.5|597
1591682400000|2020-06-09 06:00:00|10195.5|10189.5|10194.5|10188.5|10203.5|10197.5|10187.5|10181.5|1727
1591682700000|2020-06-09 06:05:00|10192.5|10186.5|10184.5|10178.5|10193.5|10187.5|10183.5|10177.5|703
1591683000000|2020-06-09 06:10:00|10183.5|10177.5|10182.5|10176.5|10188.5|10182.5|10181.5|10175.5|828
1591683300000|2020-06-09 06:15:00|10181.5|10175.5|10175.5|10169.5|10183.5|10177.5|10174.5|10168.5|593
1591683600000|2020-06-09 06:20:00|10174.5|10168.5|10181.5|10175.5|10183.5|10177.5|10174.5|10168.5|298
1591683900000|2020-06-09 06:25:00|10180.5|10174.5|10180.5|10174.5|10186.5|10180.5|10180.5|10174.5|446
1591684200000|2020-06-09 06:30:00|10178.5|10172.5|10170.5|10164.5|10180.5|10174.5|10168.5|10162.5|543
1591684500000|2020-06-09 06:35:00|10171.5|10165.5|10172.5|10166.5|10175.5|10169.5|10168.5|10162.5|634
1591684800000|2020-06-09 06:40:00|10171.5|10165.5|10174.5|10168.5|10175.5|10169.5|10169.5|10163.5|335
1591685100000|2020-06-09 06:45:00|10173.5|10167.5|10178.5|10172.5|10180.5|10174.5|10172.5|10166.5|407
1591685400000|2020-06-09 06:50:00|10177.5|10171.5|10175.5|10169.5|10179.5|10173.5|10174.5|10168.5|298
1591685700000|2020-06-09 06:55:00|10174.5|10168.5|10172.5|10166.5|10179.5|10173.5|10172.5|10166.5|757
1591686000000|2020-06-09 07:00:00|10171.5|10165.5|10186.5|10180.5|10188.5|10182.5|10170.5|10164.5|963
1591686300000|2020-06-09 07:05:00|10187.5|10181.5|10181.5|10175.5|10187.5|10181.5|10178.5|10172.5|561
1591686600000|2020-06-09 07:10:00|10179.5|10173.5|10182.5|10176.5|10187.5|10181.5|10179.5|10173.5|919
1591686900000|2020-06-09 07:15:00|10181.5|10175.5|10171.5|10165.5|10189.5|10183.5|10171.5|10165.5|1210
1591687200000|2020-06-09 07:20:00|10172.5|10166.5|10167.5|10161.5|10177.5|10171.5|10166.5|10160.5|1353
1591687500000|2020-06-09 07:25:00|10166.5|10160.5|10161.5|10155.5|10168.5|10162.5|10160.5|10154.5|941
1591687800000|2020-06-09 07:30:00|10160.5|10154.5|10159.5|10153.5|10163.5|10157.5|10156.5|10150.5|3486
1591688100000|2020-06-09 07:35:00|10158.5|10152.5|10134.5|10128.5|10160.5|10154.5|10133.5|10127.5|4717
1591688400000|2020-06-09 07:40:00|10133.5|10127.5|10124.5|10118.5|10133.5|10127.5|10120.5|10114.5|2471
1591688700000|2020-06-09 07:45:00|10123.5|10117.5|10116.5|10110.5|10127.5|10121.5|10109.5|10103.5|1466
1591689000000|2020-06-09 07:50:00|10117.5|10111.5|10124.5|10118.5|10130.5|10124.5|10116.5|10110.5|1308
1591689300000|2020-06-09 07:55:00|10125.5|10119.5|10128.5|10122.5|10131.5|10125.5|10121.5|10115.5|1602
1591689600000|2020-06-09 08:00:00|10131.5|10125.5|10135.5|10129.5|10136.5|10130.5|10121.5|10115.5|2991
1591689900000|2020-06-09 08:05:00|10134.5|10128.5|10118.5|10112.5|10136.5|10130.5|10103.5|10097.5|5279
1591690200000|2020-06-09 08:10:00|10117.5|10111.5|10108.5|10102.5|10117.5|10111.5|10104.5|10098.5|2209
1591690500000|2020-06-09 08:15:00|10106.5|10100.5|10088.5|10082.5|10106.5|10100.5|10077.5|10071.5|2055
1591690800000|2020-06-09 08:20:00|10089.5|10083.5|10097.5|10091.5|10100.5|10094.5|10081.5|10075.5|921
1591691100000|2020-06-09 08:25:00|10098.5|10092.5|10082.5|10076.5|10098.5|10092.5|10074.5|10068.5|1336
1591691400000|2020-06-09 08:30:00|10090.2|10066.8|10081.2|10057.8|10098.4|10075|10078.8|10055.4|2
1591691700000|2020-06-09 08:35:00|10081.4|10058|10069.1|10045.7|10087.6|10064.2|10068.5|10045.1|0
1591692000000|2020-06-09 08:40:00|10069.4|10046|10046.2|10022.8|10073.7|10050.3|10044.9|10021.5|0
1591692300000|2020-06-09 08:45:00|10045.6|10022.2|10074.1|10050.7|10082.4|10059|10045.6|10022.2|0
1591692600000|2020-06-09 08:50:00|10073.9|10050.5|10074.4|10051|10086.8|10063.4|10071.8|10048.4|0
1591692900000|2020-06-09 08:55:00|10074.5|10051.1|10058.7|10035.3|10074.7|10051.3|10054.6|10031.2|0
1591693200000|2020-06-09 09:00:00|10059|10035.6|10080|10056.6|10081.8|10058.4|10058.7|10035.3|0
1591693500000|2020-06-09 09:05:00|10079.7|10056.3|10077.4|10054|10081.8|10058.4|10070.1|10046.7|0
1591693800000|2020-06-09 09:10:00|10077.1|10053.7|10069|10045.6|10079|10055.6|10066.1|10042.7|0
1591694100000|2020-06-09 09:15:00|10069.3|10045.9|10054|10048|10069.3|10062.5|10049.5|10043.5|505
1591694400000|2020-06-09 09:20:00|10053.5|10047.5|10068.5|10062.5|10071|10065|10052|10046|224
1591694700000|2020-06-09 09:25:00|10068|10062|10094|10088|10095|10089|10065.5|10059.5|347
1591695000000|2020-06-09 09:30:00|10094.5|10088.5|10088.5|10082.5|10097|10091|10087|10081|156
1591695300000|2020-06-09 09:35:00|10088|10082|10085.5|10079.5|10093|10087|10085.5|10079.5|52
1591695600000|2020-06-09 09:40:00|10085|10079|10087|10081|10090|10084|10083.5|10077.5|112
1591695900000|2020-06-09 09:45:00|10086.5|10080.5|10067|10061|10086.5|10080.5|10062.5|10056.5|311
1591696200000|2020-06-09 09:50:00|10066.5|10060.5|10067.5|10061.5|10072|10066|10065.5|10059.5|123
1591696500000|2020-06-09 09:55:00|10067|10061|10061.5|10055.5|10067.5|10061.5|10059.5|10053.5|163
1591696800000|2020-06-09 10:00:00|10060.5|10054.5|10062.5|10056.5|10070.5|10064.5|10060|10054|190
1591697100000|2020-06-09 10:05:00|10062|10056|10065.5|10059.5|10066.5|10060.5|10061|10055|192
1591697400000|2020-06-09 10:10:00|10065|10059|10053.5|10047.5|10066.5|10060.5|10051|10045|129
1591697700000|2020-06-09 10:15:00|10054|10048|10059.5|10053.5|10059.5|10053.5|10052|10046|151
1591698000000|2020-06-09 10:20:00|10060|10054|10064.5|10058.5|10065|10059|10057|10051|143
1591698300000|2020-06-09 10:25:00|10065|10059|10059|10053|10066.5|10060.5|10056|10050|104
1591698600000|2020-06-09 10:30:00|10059.5|10053.5|10069.5|10063.5|10069.5|10063.5|10058|10052|37
1591698900000|2020-06-09 10:35:00|10070|10064|10071|10065|10076.5|10070.5|10070|10064|182
1591699200000|2020-06-09 10:40:00|10071.5|10065.5|10071.5|10065.5|10075|10069|10070|10064|182
1591699500000|2020-06-09 10:45:00|10072|10066|10068.5|10062.5|10072|10066|10066|10060|253
1591699800000|2020-06-09 10:50:00|10068|10062|10070|10064|10074|10068|10067|10061|101
1591700100000|2020-06-09 10:55:00|10070.5|10064.5|10066.5|10060.5|10071.5|10065.5|10066.5|10060.5|320
1591700400000|2020-06-09 11:00:00|10067.5|10061.5|10075|10069|10076|10070|10067|10061|40
1591700700000|2020-06-09 11:05:00|10074.5|10068.5|10076.5|10070.5|10082|10076|10074|10068|43
1591701000000|2020-06-09 11:10:00|10077|10071|10071.5|10065.5|10077|10071|10070.5|10064.5|77
1591701300000|2020-06-09 11:15:00|10072|10066|10070.5|10064.5|10073|10067|10065.5|10059.5|60
1591701600000|2020-06-09 11:20:00|10070|10064|10075|10069|10078.5|10072.5|10069.5|10063.5|33
1591701900000|2020-06-09 11:25:00|10075.5|10069.5|10071|10065|10077.5|10071.5|10065.5|10059.5|167
1591702200000|2020-06-09 11:30:00|10072|10066|10070|10064|10072.5|10066.5|10068|10062|130
1591702500000|2020-06-09 11:35:00|10070.5|10064.5|10073.5|10067.5|10077.5|10071.5|10070|10064|77
1591702800000|2020-06-09 11:40:00|10073|10067|10082|10076|10083.5|10077.5|10073|10067|58
1591703100000|2020-06-09 11:45:00|10082.5|10076.5|10092.5|10086.5|10095|10089|10080.5|10074.5|126
1591703400000|2020-06-09 11:50:00|10093|10087|10089.5|10083.5|10094|10088|10088.5|10082.5|27
1591703700000|2020-06-09 11:55:00|10090|10084|10085.5|10079.5|10091|10085|10084.5|10078.5|37
1591704000000|2020-06-09 12:00:00|10085|10079|10083.5|10077.5|10088.5|10082.5|10081|10075|45
1591704300000|2020-06-09 12:05:00|10084|10078|10078|10072|10085.5|10079.5|10076.5|10070.5|211
1591704600000|2020-06-09 12:10:00|10079|10073|10085.5|10079.5|10089|10083|10079|10073|128
1591704900000|2020-06-09 12:15:00|10085|10079|10087|10081|10087.5|10081.5|10081.5|10075.5|33
1591705200000|2020-06-09 12:20:00|10087.5|10081.5|10086|10080|10093.5|10087.5|10085.5|10079.5|57
1591705500000|2020-06-09 12:25:00|10086.5|10080.5|10087.5|10081.5|10090.5|10084.5|10086|10080|44
1591705800000|2020-06-09 12:30:00|10087|10081|10080|10074|10090.5|10084.5|10078|10072|81
1591706100000|2020-06-09 12:35:00|10079.5|10073.5|10080.5|10074.5|10083|10077|10076.5|10070.5|59
1591706400000|2020-06-09 12:40:00|10080|10074|10075.5|10069.5|10081|10075|10072|10066|57
1591706700000|2020-06-09 12:45:00|10075|10069|10071|10065|10075|10069|10068|10062|59
1591707000000|2020-06-09 12:50:00|10070.5|10064.5|10073.5|10067.5|10075.5|10069.5|10070.5|10064.5|42
1591707300000|2020-06-09 12:55:00|10073|10067|10069.5|10063.5|10075|10069|10069|10063|110
1591707600000|2020-06-09 13:00:00|10069|10063|10069.5|10063.5|10073|10067|10068|10062|59
1591707900000|2020-06-09 13:05:00|10069|10063|10068|10062|10071.5|10065.5|10066|10060|75
1591708200000|2020-06-09 13:10:00|10068.5|10062.5|10074.5|10068.5|10074.5|10068.5|10068|10062|56
1591708500000|2020-06-09 13:15:00|10075|10069|10081.5|10075.5|10086.5|10080.5|10074|10068|227
1591708800000|2020-06-09 13:20:00|10082|10076|10075|10069|10083.5|10077.5|10073|10067|124
1591709100000|2020-06-09 13:25:00|10074.5|10068.5|10062.5|10056.5|10077|10071|10061.5|10055.5|185
1591709400000|2020-06-09 13:30:00|10063|10057|10050.5|10044.5|10065|10059|10033.5|10027.5|689
1591709700000|2020-06-09 13:35:00|10051|10045|10069.5|10063.5|10083|10077|10049|10043|430
1591710000000|2020-06-09 13:40:00|10069|10063|10083.5|10077.5|10085.5|10079.5|10064|10058|168
1591710300000|2020-06-09 13:45:00|10084.5|10078.5|10080|10074|10086.5|10080.5|10076.5|10070.5|186
1591710600000|2020-06-09 13:50:00|10079.5|10073.5|10081.5|10075.5|10089|10083|10071.5|10065.5|152
1591710900000|2020-06-09 13:55:00|10082|10076|10082|10076|10090|10084|10078|10072|247
1591711200000|2020-06-09 14:00:00|10083.5|10077.5|10082.5|10076.5|10085.5|10079.5|10070.5|10064.5|184
1591711500000|2020-06-09 14:05:00|10082|10076|10072.5|10066.5|10082.5|10076.5|10069|10063|160
1591711800000|2020-06-09 14:10:00|10072|10066|10066.5|10060.5|10075|10069|10064|10058|144
1591712100000|2020-06-09 14:15:00|10066|10060|10085.5|10079.5|10087|10081|10063|10057|174
1591712400000|2020-06-09 14:20:00|10085|10079|10085.5|10079.5|10089|10083|10079|10073|126
1591712700000|2020-06-09 14:25:00|10085|10079|10080.5|10074.5|10090|10084|10079.5|10073.5|144
1591713000000|2020-06-09 14:30:00|10080|10074|10083.5|10077.5|10086|10080|10078.5|10072.5|48
1591713300000|2020-06-09 14:35:00|10083|10077|10086|10080|10094|10088|10079.5|10073.5|106
1591713600000|2020-06-09 14:40:00|10086.5|10080.5|10098.5|10092.5|10098.5|10092.5|10086.5|10080.5|90
1591713900000|2020-06-09 14:45:00|10098|10092|10113.5|10107.5|10113.5|10107.5|10097.5|10091.5|289
1591714200000|2020-06-09 14:50:00|10113|10107|10120|10114|10120|10114|10111.5|10105.5|260
1591714500000|2020-06-09 14:55:00|10119.5|10113.5|10113.5|10107.5|10121|10115|10113.5|10107.5|137
1591714800000|2020-06-09 15:00:00|10112.5|10106.5|10115.5|10109.5|10118.5|10112.5|10107.5|10101.5|282
1591715100000|2020-06-09 15:05:00|10114.5|10108.5|10100.5|10094.5|10114.5|10108.5|10095.5|10089.5|505
1591715400000|2020-06-09 15:10:00|10101.5|10095.5|10090.5|10084.5|10102.5|10096.5|10090.5|10084.5|479
1591715700000|2020-06-09 15:15:00|10089.5|10083.5|10085.5|10079.5|10090.5|10084.5|10076.5|10070.5|451
1591716000000|2020-06-09 15:20:00|10084.5|10078.5|10087.5|10081.5|10091.5|10085.5|10084.5|10078.5|390
1591716300000|2020-06-09 15:25:00|10086.5|10080.5|10076.5|10070.5|10089.5|10083.5|10074.5|10068.5|595
1591716600000|2020-06-09 15:30:00|10075.5|10069.5|10072.5|10066.5|10082.5|10076.5|10068.5|10062.5|407
1591716900000|2020-06-09 15:35:00|10071.5|10065.5|10081.5|10075.5|10081.5|10075.5|10070.5|10064.5|184
1591717200000|2020-06-09 15:40:00|10082.5|10076.5|10086.5|10080.5|10091.5|10085.5|10080.5|10074.5|138
1591717500000|2020-06-09 15:45:00|10085.5|10079.5|10084.5|10078.5|10088.5|10082.5|10077.5|10071.5|151
1591717800000|2020-06-09 15:50:00|10083.5|10077.5|10082.5|10076.5|10088.5|10082.5|10082.5|10076.5|89
1591718100000|2020-06-09 15:55:00|10083.5|10077.5|10082.5|10076.5|10085.5|10079.5|10081.5|10075.5|49
1591718400000|2020-06-09 16:00:00|10081.5|10075.5|10073.5|10067.5|10082.5|10076.5|10073.5|10067.5|93
1591718700000|2020-06-09 16:05:00|10074.5|10068.5|10076.5|10070.5|10078.5|10072.5|10069.5|10063.5|97
1591719000000|2020-06-09 16:10:00|10077.5|10071.5|10068.5|10062.5|10079.5|10073.5|10067.5|10061.5|448
1591719300000|2020-06-09 16:15:00|10069.5|10063.5|10065.5|10059.5|10071.5|10065.5|10063.5|10057.5|210
1591719600000|2020-06-09 16:20:00|10067.5|10061.5|10066.5|10060.5|10073.5|10067.5|10064.5|10058.5|246
1591719900000|2020-06-09 16:25:00|10067.5|10061.5|10070.5|10064.5|10070.5|10064.5|10067.5|10061.5|61
1591720200000|2020-06-09 16:30:00|10069.5|10063.5|10066.5|10060.5|10070.5|10064.5|10065.5|10059.5|39
1591720500000|2020-06-09 16:35:00|10065.5|10059.5|10062.5|10056.5|10065.5|10059.5|10054.5|10048.5|298
1591720800000|2020-06-09 16:40:00|10063.5|10057.5|10062.5|10056.5|10065.5|10059.5|10061.5|10055.5|133
1591721100000|2020-06-09 16:45:00|10061.5|10055.5|10060.5|10054.5|10063.5|10057.5|10059.5|10053.5|176
1591721400000|2020-06-09 16:50:00|10061.5|10055.5|10056.5|10050.5|10063.5|10057.5|10056.5|10050.5|207
1591721700000|2020-06-09 16:55:00|10057.5|10051.5|10057.5|10051.5|10059.5|10053.5|10051.5|10045.5|186
1591722000000|2020-06-09 17:00:00|10056.5|10050.5|10061.5|10055.5|10064.5|10058.5|10055.5|10049.5|94
1591722300000|2020-06-09 17:05:00|10060.5|10054.5|10060.5|10054.5|10064.5|10058.5|10059.5|10053.5|59
1591722600000|2020-06-09 17:10:00|10064.5|10058.5|10061.5|10055.5|10064.5|10058.5|10060.5|10054.5|41
1591722900000|2020-06-09 17:15:00|10063.5|10057.5|10061.5|10055.5|10064.5|10058.5|10059.5|10053.5|73
1591723200000|2020-06-09 17:20:00|10063.5|10057.5|10075.5|10069.5|10075.5|10069.5|10062.5|10056.5|134
1591723500000|2020-06-09 17:25:00|10074.5|10068.5|10075.5|10069.5|10080.5|10074.5|10071.5|10065.5|60
1591723800000|2020-06-09 17:30:00|10076.5|10070.5|10082.5|10076.5|10082.5|10076.5|10074.5|10068.5|62
1591724100000|2020-06-09 17:35:00|10081.5|10075.5|10074.5|10068.5|10081.5|10075.5|10074.5|10068.5|68
1591724400000|2020-06-09 17:40:00|10076.5|10070.5|10079.5|10073.5|10082.5|10076.5|10076.5|10070.5|43
1591724700000|2020-06-09 17:45:00|10080.5|10074.5|10075.5|10069.5|10080.5|10074.5|10074.5|10068.5|18
1591725000000|2020-06-09 17:50:00|10077.5|10071.5|10075.5|10069.5|10079.5|10073.5|10074.5|10068.5|32
1591725300000|2020-06-09 17:55:00|10074.5|10068.5|10079.5|10073.5|10079.5|10073.5|10073.5|10067.5|52
1591725600000|2020-06-09 18:00:00|10077.5|10071.5|10075.5|10069.5|10080.5|10074.5|10067.5|10061.5|101
1591725900000|2020-06-09 18:05:00|10076.5|10070.5|10069.5|10063.5|10077.5|10071.5|10069.5|10063.5|84
1591726200000|2020-06-09 18:10:00|10071.5|10065.5|10081.5|10075.5|10081.5|10075.5|10071.5|10065.5|64
1591726500000|2020-06-09 18:15:00|10082.5|10076.5|10074.5|10068.5|10082.5|10076.5|10074.5|10068.5|93
1591726800000|2020-06-09 18:20:00|10072.5|10066.5|10077.5|10071.5|10077.5|10071.5|10072.5|10066.5|93
1591727100000|2020-06-09 18:25:00|10079.5|10073.5|10082.5|10076.5|10084.5|10078.5|10078.5|10072.5|136
1591727400000|2020-06-09 18:30:00|10080.5|10074.5|10089.5|10083.5|10090.5|10084.5|10079.5|10073.5|98
1591727700000|2020-06-09 18:35:00|10087.5|10081.5|10086.5|10080.5|10087.5|10081.5|10079.5|10073.5|59
1591728000000|2020-06-09 18:40:00|10087.5|10081.5|10086.5|10080.5|10088.5|10082.5|10084.5|10078.5|54
1591728300000|2020-06-09 18:45:00|10088.5|10082.5|10091.5|10085.5|10093.5|10087.5|10082.5|10076.5|87
1591728600000|2020-06-09 18:50:00|10093.5|10087.5|10094.5|10088.5|10095.5|10089.5|10091.5|10085.5|123
1591728900000|2020-06-09 18:55:00|10093.5|10087.5|10103.2|10079.8|10103.4|10090.5|10090.5|10079.8|99
1591729200000|2020-06-09 19:00:00|10101.8|10078.4|10100.4|10077|10105.6|10082.2|10098.4|10075|0
1591729500000|2020-06-09 19:05:00|10100.5|10077.1|10108.3|10084.9|10109.1|10085.7|10099.3|10075.9|0
1591729800000|2020-06-09 19:10:00|10108.2|10084.8|10109.5|10086.1|10110.7|10087.3|10098.9|10075.5|0
1591730100000|2020-06-09 19:15:00|10109.6|10086.2|10111.7|10088.3|10115.7|10092.3|10108.1|10084.7|0
1591730400000|2020-06-09 19:20:00|10111.4|10088|10114.4|10091|10119.1|10095.7|10111.3|10087.9|0
1591730700000|2020-06-09 19:25:00|10114.5|10091.1|10126.9|10103.5|10126.9|10103.5|10114.4|10091|0
1591731000000|2020-06-09 19:30:00|10126.7|10103.3|10119.3|10095.9|10128.3|10104.9|10118.4|10095|0
1591731300000|2020-06-09 19:35:00|10118.6|10095.2|10131.6|10108.2|10131.6|10108.2|10117.9|10094.5|0
1591731600000|2020-06-09 19:40:00|10131.5|10108.1|10125.7|10102.3|10138.4|10115|10125.7|10102.3|0
1591731900000|2020-06-09 19:45:00|10126|10102.6|10116.3|10092.9|10128.5|10105.1|10116|10092.6|0
1591732200000|2020-06-09 19:50:00|10115.7|10092.3|10105.6|10082.2|10118.8|10095.4|10104.2|10080.8|0
1591732500000|2020-06-09 19:55:00|10106|10082.6|10103.9|10080.5|10114.7|10091.3|10103.9|10080.5|0
1591732800000|2020-06-09 20:00:00|10105.5|10082.1|10117.5|10094.1|10118.1|10094.7|10105.5|10082.1|0
1591733100000|2020-06-09 20:05:00|10117|10093.6|10107.7|10084.3|10118.1|10094.7|10107.2|10083.8|0
1591733400000|2020-06-09 20:10:00|10107.2|10083.8|10104.7|10081.3|10108.8|10085.4|10103.3|10079.9|0
1591733700000|2020-06-09 20:15:00|10104.5|10081.1|10103.8|10080.4|10104.9|10081.5|10103.5|10080.1|0
1591734000000|2020-06-09 20:20:00|10103.9|10080.5|10102.7|10079.3|10104|10080.6|10102.7|10079.3|0
1591734300000|2020-06-09 20:25:00|10103|10079.6|10103.4|10080|10103.4|10080|10102.7|10079.3|0
1591734600000|2020-06-09 20:30:00|10103|10079.6|10099.8|10076.4|10103.6|10080.2|10096.5|10073.1|0
1591734900000|2020-06-09 20:35:00|10099.2|10075.8|10097.6|10074.2|10099.8|10076.4|10097|10073.6|0
1591735200000|2020-06-09 20:40:00|10098.1|10074.7|10099.2|10075.8|10099.8|10076.4|10098.1|10074.7|0
1591735500000|2020-06-09 20:45:00|10099.8|10076.4|10099.2|10075.8|10100.8|10077.4|10097.6|10074.2|0
1591735800000|2020-06-09 20:50:00|10099.8|10076.4|10102.5|10079.1|10104.7|10081.3|10099.2|10075.8|0
1591736100000|2020-06-09 20:55:00|10101.9|10078.5|10103.9|10080.5|10104.7|10081.3|10100.3|10076.9|0
1591736400000|2020-06-09 21:00:00|10103.3|10079.9|10103.3|10079.9|10103.6|10080.2|10102.7|10079.3|0
1591736700000|2020-06-09 21:05:00|10103.1|10079.7|10103.1|10079.7|10104|10080.6|10103.1|10079.7|0
1591737000000|2020-06-09 21:10:00|10103|10079.6|10102.6|10079.2|10103.6|10080.2|10102.5|10079.1|0
1591737300000|2020-06-09 21:15:00|10102.7|10079.3|10103.7|10080.3|10103.7|10080.3|10102.7|10079.3|0
1591737600000|2020-06-09 21:20:00|10104|10080.6|10103.8|10080.4|10104|10080.6|10103|10079.6|0
1591737900000|2020-06-09 21:25:00|10103.4|10080|10103.1|10079.7|10104.2|10080.8|10102.9|10079.5|0
1591738200000|2020-06-09 21:30:00|10103|10079.6|10102.4|10079|10103|10079.6|10102.4|10079|0
1591738500000|2020-06-09 21:35:00|10102.9|10079.5|10102.5|10079.1|10102.9|10079.5|10102.3|10078.9|0
1591738800000|2020-06-09 21:40:00|10102.6|10079.2|10102.9|10079.5|10102.9|10079.5|10102.6|10079.2|0
1591739100000|2020-06-09 21:45:00|10102.4|10079|10104.1|10080.7|10104.2|10080.8|10102.4|10079|0
1591739400000|2020-06-09 21:50:00|10104.4|10081|10108.6|10085.2|10108.6|10085.2|10104.4|10081|0
1591739700000|2020-06-09 21:55:00|10108|10084.6|10106.2|10082.8|10109.4|10086|10106.2|10082.8|0
1591740000000|2020-06-09 22:00:00|10104.7|10081.3|10108.8|10085.4|10108.8|10085.4|10104.7|10081.3|0
1591740300000|2020-06-09 22:05:00|10108.2|10084.8|10109.3|10085.9|10109.9|10086.5|10107.2|10083.8|0
1591740600000|2020-06-09 22:10:00|10109.6|10086.2|10107.2|10083.8|10111|10087.6|10106.6|10083.2|0
1591740900000|2020-06-09 22:15:00|10106.6|10083.2|10108.2|10084.8|10108.2|10084.8|10106.6|10083.2|0
1591741200000|2020-06-09 22:20:00|10108.5|10085.1|10107.2|10083.8|10109.3|10085.9|10106.6|10083.2|0
1591741500000|2020-06-09 22:25:00|10107.7|10084.3|10106.6|10083.2|10108.3|10084.9|10106.1|10082.7|0
1591741800000|2020-06-09 22:30:00|10107.2|10083.8|10103.9|10080.5|10107.2|10083.8|10102.8|10079.4|0
1591742100000|2020-06-09 22:35:00|10104.2|10080.8|10113.8|10090.4|10113.8|10090.4|10103.9|10080.5|0
1591742400000|2020-06-09 22:40:00|10112.7|10089.3|10116.5|10093.1|10117|10093.6|10111.6|10088.2|0
1591742700000|2020-06-09 22:45:00|10116.2|10092.8|10116.5|10093.1|10118.1|10094.7|10115.4|10092|0
1591743000000|2020-06-09 22:50:00|10116.8|10093.4|10117.6|10094.2|10118.7|10095.3|10116|10092.6|0
1591743300000|2020-06-09 22:55:00|10117|10093.6|10115.4|10092|10118.1|10094.7|10115.4|10092|0
1591743600000|2020-06-09 23:00:00|10116|10092.6|10114.9|10091.5|10117|10093.6|10113.8|10090.4|0
1591743900000|2020-06-09 23:05:00|10114.6|10091.2|10113|10089.6|10114.9|10091.5|10113|10089.6|0
1591744200000|2020-06-09 23:10:00|10112.4|10089|10108|10084.6|10112.4|10089|10107.5|10084.1|0
1591744500000|2020-06-09 23:15:00|10107.7|10084.3|10108|10084.6|10109.1|10085.7|10106.9|10083.5|0
1591744800000|2020-06-09 23:20:00|10108.3|10084.9|10110.8|10087.4|10110.8|10087.4|10106.9|10083.5|0
1591745100000|2020-06-09 23:25:00|10110.2|10086.8|10114|10090.6|10114|10090.6|10109.7|10086.3|0
1591745400000|2020-06-09 23:30:00|10113.5|10090.1|10120.1|10096.7|10120.6|10097.2|10111.3|10087.9|0
1591745700000|2020-06-09 23:35:00|10120.6|10097.2|10120.1|10096.7|10122.8|10099.4|10119.5|10096.1|0
1591746000000|2020-06-09 23:40:00|10119.8|10096.4|10118.4|10095|10120.6|10097.2|10116.2|10092.8|0
1591746300000|2020-06-09 23:45:00|10118.1|10094.7|10121.7|10098.3|10122|10098.6|10116.8|10093.4|0
1591746600000|2020-06-09 23:50:00|10121.2|10097.8|10126.4|10103|10128.3|10104.9|10119.5|10096.1|0
1591746900000|2020-06-09 23:55:00|10127|10103.6|10126.4|10103|10128.6|10105.2|10124.3|10100.9|0
1591747200000|2020-06-10 00:00:00|10127|10103.6|10123.2|10099.8|10129.7|10106.3|10120.4|10097|0
1591747500000|2020-06-10 00:05:00|10122.6|10099.2|10127|10103.6|10128.1|10104.7|10120.4|10097|0
1591747800000|2020-06-10 00:10:00|10126.4|10103|10122.6|10099.2|10128.1|10104.7|10122.6|10099.2|0
1591748100000|2020-06-10 00:15:00|10122.9|10099.5|10127.1|10103.7|10127.8|10104.4|10121|10097.6|0
1591748400000|2020-06-10 00:20:00|10127.3|10103.9|10122.3|10098.9|10129.1|10105.7|10119.4|10096|0
1591748700000|2020-06-10 00:25:00|10123|10099.6|10122.3|10098.9|10124.5|10101.1|10120.2|10096.8|0
1591749000000|2020-06-10 00:30:00|10122.6|10099.2|10133.3|10109.9|10137.7|10114.3|10122.4|10099|0
1591749300000|2020-06-10 00:35:00|10133.6|10110.2|10131.2|10107.8|10133.8|10110.4|10127.4|10104|0
1591749600000|2020-06-10 00:40:00|10131.4|10108|10132.3|10108.9|10133.6|10110.2|10128.9|10105.5|0
1591749900000|2020-06-10 00:45:00|10133|10109.6|10123.9|10100.5|10135.3|10111.9|10121.8|10098.4|0
1591750200000|2020-06-10 00:50:00|10124|10100.6|10127.6|10104.2|10127.6|10104.2|10121.8|10098.4|0
1591750500000|2020-06-10 00:55:00|10127.3|10103.9|10134.5|10111.1|10135.3|10111.9|10125.3|10101.9|0
1591750800000|2020-06-10 01:00:00|10134.7|10111.3|10120.7|10097.3|10135|10111.6|10103.4|10080|0
1591751100000|2020-06-10 01:05:00|10120.4|10097|10138|10114.6|10141.4|10118|10117.1|10093.7|0
1591751400000|2020-06-10 01:10:00|10137.3|10113.9|10145.2|10121.8|10145.2|10121.8|10136.2|10112.8|0
1591751700000|2020-06-10 01:15:00|10145.5|10122.1|10178.9|10172.9|10178.9|10172.9|10137.9|10122.1|1633
1591752000000|2020-06-10 01:20:00|10179.9|10173.9|10175.9|10169.9|10184.9|10178.9|10171.9|10165.9|862
1591752300000|2020-06-10 01:25:00|10174.9|10168.9|10176.9|10170.9|10183.9|10177.9|10165.9|10159.9|740
1591752600000|2020-06-10 01:30:00|10175.9|10169.9|10157.9|10151.9|10209.9|10203.9|10157.9|10151.9|3530
1591752900000|2020-06-10 01:35:00|10159.9|10153.9|10172.9|10166.9|10193.9|10187.9|10152.9|10146.9|2307
1591753200000|2020-06-10 01:40:00|10170.9|10164.9|10176.9|10170.9|10195.9|10189.9|10170.9|10164.9|1699
1591753500000|2020-06-10 01:45:00|10175.9|10169.9|10204.9|10198.9|10207.9|10201.9|10166.9|10160.9|1177
1591753800000|2020-06-10 01:50:00|10203.9|10197.9|10218.9|10212.9|10229.9|10223.9|10196.9|10190.9|1971
1591754100000|2020-06-10 01:55:00|10219.9|10213.9|10207.9|10201.9|10229.9|10223.9|10207.9|10201.9|972
1591754400000|2020-06-10 02:00:00|10206.9|10200.9|10238.9|10232.9|10239.9|10233.9|10206.9|10200.9|1264
1591754700000|2020-06-10 02:05:00|10237.9|10231.9|10217.9|10211.9|10240.9|10234.9|10215.9|10209.9|1548
1591755000000|2020-06-10 02:10:00|10218.9|10212.9|10230.9|10224.9|10232.9|10226.9|10211.9|10205.9|1233
1591755300000|2020-06-10 02:15:00|10229.9|10223.9|10244.9|10238.9|10245.9|10239.9|10224.9|10218.9|1841
1591755600000|2020-06-10 02:20:00|10243.9|10237.9|10225.9|10219.9|10243.9|10237.9|10215.9|10209.9|1183
1591755900000|2020-06-10 02:25:00|10226.9|10220.9|10207.9|10201.9|10232.9|10226.9|10201.9|10195.9|1423
1591756200000|2020-06-10 02:30:00|10206.9|10200.9|10196.9|10190.9|10208.9|10202.9|10190.9|10184.9|1143
1591756500000|2020-06-10 02:35:00|10194.9|10188.9|10159.9|10153.9|10195.9|10189.9|10158.9|10152.9|2311
1591756800000|2020-06-10 02:40:00|10155.9|10149.9|10143.9|10137.9|10169.9|10163.9|10141.9|10135.9|1091
1591757100000|2020-06-10 02:45:00|10142.9|10136.9|10151.9|10145.9|10158.9|10152.9|10129.9|10123.9|1412
1591757400000|2020-06-10 02:50:00|10150.9|10144.9|10158.9|10152.9|10163.9|10157.9|10145.9|10139.9|764
1591757700000|2020-06-10 02:55:00|10157.9|10151.9|10168.9|10162.9|10173.9|10167.9|10146.9|10140.9|1220
1591758000000|2020-06-10 03:00:00|10166.9|10160.9|10169.9|10163.9|10179.9|10173.9|10162.9|10156.9|553
1591758300000|2020-06-10 03:05:00|10170.9|10164.9|10168.9|10162.9|10170.9|10164.9|10156.9|10150.9|802
1591758600000|2020-06-10 03:10:00|10169.9|10163.9|10179.9|10173.9|10187.9|10181.9|10166.9|10160.9|909
1591758900000|2020-06-10 03:15:00|10178.9|10172.9|10177.9|10171.9|10184.9|10178.9|10166.9|10160.9|540
1591759200000|2020-06-10 03:20:00|10178.9|10172.9|10177.9|10171.9|10187.9|10181.9|10175.9|10169.9|759
1591759500000|2020-06-10 03:25:00|10178.9|10172.9|10174.9|10168.9|10181.9|10175.9|10171.9|10165.9|260
1591759800000|2020-06-10 03:30:00|10173.9|10167.9|10179.9|10173.9|10182.9|10176.9|10171.9|10165.9|365
1591760100000|2020-06-10 03:35:00|10180.9|10174.9|10193.9|10187.9|10197.9|10191.9|10179.9|10173.9|453
1591760400000|2020-06-10 03:40:00|10194.9|10188.9|10195.9|10189.9|10201.9|10195.9|10192.9|10186.9|445
1591760700000|2020-06-10 03:45:00|10194.9|10188.9|10180.9|10174.9|10195.9|10189.9|10180.9|10174.9|207
1591761000000|2020-06-10 03:50:00|10179.9|10173.9|10170.9|10164.9|10179.9|10173.9|10168.9|10162.9|555
1591761300000|2020-06-10 03:55:00|10169.9|10163.9|10173.9|10167.9|10174.9|10168.9|10167.9|10161.9|963
1591761600000|2020-06-10 04:00:00|10182.7|10159.3|10178.7|10155.3|10183.1|10159.7|10178.7|10155.3|0
1591761900000|2020-06-10 04:05:00|10178.8|10155.4|10173.5|10150.1|10181.3|10157.9|10173.2|10149.8|0
1591762200000|2020-06-10 04:10:00|10173.2|10149.8|10176.4|10153|10177.9|10154.5|10172.6|10149.2|0
1591762500000|2020-06-10 04:15:00|10176.2|10152.8|10175.9|10152.5|10178.2|10154.8|10175.3|10151.9|0
1591762800000|2020-06-10 04:20:00|10176|10152.6|10173.3|10149.9|10178.2|10154.8|10172.3|10148.9|0
1591763100000|2020-06-10 04:25:00|10173.2|10149.8|10174.6|10151.2|10174.6|10151.2|10172|10148.6|0
1591763400000|2020-06-10 04:30:00|10174.9|10151.5|10178.8|10155.4|10179|10155.6|10173.8|10150.4|0
1591763700000|2020-06-10 04:35:00|10178|10154.6|10174.9|10151.5|10178.8|10155.4|10174.4|10151|0
1591764000000|2020-06-10 04:40:00|10174.6|10151.2|10176.4|10153|10179|10155.6|10174.6|10151.2|0
1591764300000|2020-06-10 04:45:00|10176.6|10153.2|10178.5|10155.1|10179|10155.6|10176.4|10153|0
1591764600000|2020-06-10 04:50:00|10178.8|10155.4|10182.9|10159.5|10183.4|10160|10178.8|10155.4|0
1591764900000|2020-06-10 04:55:00|10183.2|10159.8|10182.4|10159|10183.4|10160|10180.3|10156.9|0
1591765200000|2020-06-10 05:00:00|10182.6|10159.2|10194.9|10188.9|10201.9|10195.9|10172.9|10159.2|1030
1591765500000|2020-06-10 05:05:00|10195.9|10189.9|10200.9|10194.9|10200.9|10194.9|10191.9|10185.9|445
1591765800000|2020-06-10 05:10:00|10199.9|10193.9|10198.9|10192.9|10200.9|10194.9|10191.9|10185.9|394
1591766100000|2020-06-10 05:15:00|10199.9|10193.9|10199.9|10193.9|10207.9|10201.9|10196.9|10190.9|588
1591766400000|2020-06-10 05:20:00|10200.9|10194.9|10194.9|10188.9|10201.9|10195.9|10192.9|10186.9|340
1591766700000|2020-06-10 05:25:00|10195.9|10189.9|10194.9|10188.9|10197.9|10191.9|10185.9|10179.9|372
1591767000000|2020-06-10 05:30:00|10195.9|10189.9|10196.9|10190.9|10202.9|10196.9|10195.9|10189.9|473
1591767300000|2020-06-10 05:35:00|10197.9|10191.9|10185.9|10179.9|10201.9|10195.9|10183.9|10177.9|593
1591767600000|2020-06-10 05:40:00|10186.9|10180.9|10191.9|10185.9|10195.9|10189.9|10184.9|10178.9|503
1591767900000|2020-06-10 05:45:00|10192.9|10186.9|10189.9|10183.9|10192.9|10186.9|10184.9|10178.9|173
1591768200000|2020-06-10 05:50:00|10188.9|10182.9|10181.9|10175.9|10190.9|10184.9|10181.9|10175.9|376
1591768500000|2020-06-10 05:55:00|10182.9|10176.9|10178.9|10172.9|10185.9|10179.9|10174.9|10168.9|665
1591768800000|2020-06-10 06:00:00|10176.9|10170.9|10172.9|10166.9|10187.9|10181.9|10169.9|10163.9|596
1591769100000|2020-06-10 06:05:00|10171.9|10165.9|10153.9|10147.9|10172.9|10166.9|10152.9|10146.9|1372
1591769400000|2020-06-10 06:10:00|10152.9|10146.9|10162.9|10156.9|10165.9|10159.9|10151.9|10145.9|448
1591769700000|2020-06-10 06:15:00|10161.9|10155.9|10171.9|10165.9|10179.9|10173.9|10160.9|10154.9|607
1591770000000|2020-06-10 06:20:00|10170.9|10164.9|10162.9|10156.9|10174.9|10168.9|10160.9|10154.9|566
1591770300000|2020-06-10 06:25:00|10161.9|10155.9|10161.9|10155.9|10167.9|10161.9|10158.9|10152.9|1111
1591770600000|2020-06-10 06:30:00|10160.9|10154.9|10155.9|10149.9|10164.9|10158.9|10150.9|10144.9|574
1591770900000|2020-06-10 06:35:00|10154.9|10148.9|10152.9|10146.9|10158.9|10152.9|10151.9|10145.9|588
1591771200000|2020-06-10 06:40:00|10151.9|10145.9|10153.9|10147.9|10155.9|10149.9|10146.9|10140.9|356
1591771500000|2020-06-10 06:45:00|10152.9|10146.9|10157.9|10151.9|10157.9|10151.9|10152.9|10146.9|460
1591771800000|2020-06-10 06:50:00|10156.9|10150.9|10152.9|10146.9|10158.9|10152.9|10149.9|10143.9|432
1591772100000|2020-06-10 06:55:00|10151.9|10145.9|10144.9|10138.9|10160.9|10154.9|10142.9|10136.9|667
1591772400000|2020-06-10 07:00:00|10142.9|10136.9|10156.9|10150.9|10159.9|10153.9|10141.9|10135.9|728
1591772700000|2020-06-10 07:05:00|10155.9|10149.9|10167.9|10161.9|10169.9|10163.9|10154.9|10148.9|553
1591773000000|2020-06-10 07:10:00|10166.9|10160.9|10174.9|10168.9|10174.9|10168.9|10162.9|10156.9|496
1591773300000|2020-06-10 07:15:00|10173.9|10167.9|10172.9|10166.9|10173.9|10167.9|10167.9|10161.9|418
1591773600000|2020-06-10 07:20:00|10170.9|10164.9|10161.9|10155.9|10172.9|10166.9|10158.9|10152.9|395
1591773900000|2020-06-10 07:25:00|10160.9|10154.9|10171.9|10165.9|10171.9|10165.9|10159.9|10153.9|426
1591774200000|2020-06-10 07:30:00|10170.9|10164.9|10161.9|10155.9|10170.9|10164.9|10156.9|10150.9|800
1591774500000|2020-06-10 07:35:00|10160.9|10154.9|10166.9|10160.9|10166.9|10160.9|10158.9|10152.9|861
1591774800000|2020-06-10 07:40:00|10164.9|10158.9|10159.9|10153.9|10164.9|10158.9|10155.9|10149.9|1378
1591775100000|2020-06-10 07:45:00|10158.9|10152.9|10164.9|10158.9|10164.9|10158.9|10154.9|10148.9|802
1591775400000|2020-06-10 07:50:00|10163.9|10157.9|10166.9|10160.9|10170.9|10164.9|10162.9|10156.9|1808
1591775700000|2020-06-10 07:55:00|10165.9|10159.9|10169.9|10163.9|10169.9|10163.9|10162.9|10156.9|898
1591776000000|2020-06-10 08:00:00|10170.9|10164.9|10149.9|10143.9|10170.9|10164.9|10149.9|10143.9|3729
1591776300000|2020-06-10 08:05:00|10150.9|10144.9|10144.9|10138.9|10154.9|10148.9|10138.9|10132.9|1917
1591776600000|2020-06-10 08:10:00|10141.9|10135.9|10151.9|10145.9|10153.9|10147.9|10138.9|10132.9|1551
1591776900000|2020-06-10 08:15:00|10153.9|10147.9|10162.9|10156.9|10163.9|10157.9|10151.9|10145.9|932
1591777200000|2020-06-10 08:20:00|10161.9|10155.9|10145.9|10139.9|10165.9|10159.9|10143.9|10137.9|877
1591777500000|2020-06-10 08:25:00|10146.9|10140.9|10161.9|10155.9|10162.9|10156.9|10146.9|10140.9|807
1591777800000|2020-06-10 08:30:00|10162.8|10139.4|10162.7|10139.3|10164.6|10141.2|10157.6|10134.2|0
1591778100000|2020-06-10 08:35:00|10162.4|10139|10160.2|10136.8|10166.2|10142.8|10156.4|10133|0
1591778400000|2020-06-10 08:40:00|10159.9|10136.5|10151.7|10128.3|10159.9|10136.5|10151.7|10128.3|0
1591778700000|2020-06-10 08:45:00|10152|10128.6|10143.5|10120.1|10153.5|10130.1|10143.5|10120.1|0
1591779000000|2020-06-10 08:50:00|10145|10121.6|10145.4|10122|10147|10123.6|10141.5|10118.1|0
1591779300000|2020-06-10 08:55:00|10145.5|10122.1|10131.1|10107.7|10146.6|10123.2|10125.3|10101.9|0
1591779600000|2020-06-10 09:00:00|10130.8|10107.4|10087.6|10064.2|10130.8|10107.4|10083.1|10059.7|0
1591779900000|2020-06-10 09:05:00|10087.5|10064.1|10106|10082.6|10111.7|10088.3|10087.5|10064.1|0
1591780200000|2020-06-10 09:10:00|10106.2|10082.8|10110.4|10087|10116.1|10092.7|10105.8|10082.4|0
1591780500000|2020-06-10 09:15:00|10129.4|10123.4|10094.4|10088.4|10131.9|10125.9|10094.4|10088.4|628
1591780800000|2020-06-10 09:20:00|10095.9|10089.9|10109.4|10103.4|10112.4|10106.4|10092.9|10086.9|259
1591781100000|2020-06-10 09:25:00|10108.9|10102.9|10106.9|10100.9|10108.9|10102.9|10096.4|10090.4|189
1591781400000|2020-06-10 09:30:00|10104.9|10098.9|10113.9|10107.9|10114.9|10108.9|10102.4|10096.4|120
1591781700000|2020-06-10 09:35:00|10113.4|10107.4|10115.4|10109.4|10115.4|10109.4|10109.4|10103.4|50
1591782000000|2020-06-10 09:40:00|10114.9|10108.9|10121.4|10115.4|10121.9|10115.9|10107.9|10101.9|60
1591782300000|2020-06-10 09:45:00|10120.9|10114.9|10110.9|10104.9|10121.4|10115.4|10106.4|10100.4|472
1591782600000|2020-06-10 09:50:00|10111.4|10105.4|10117.4|10111.4|10118.4|10112.4|10108.9|10102.9|39
1591782900000|2020-06-10 09:55:00|10117.9|10111.9|10115.4|10109.4|10118.4|10112.4|10112.9|10106.9|16
1591783200000|2020-06-10 10:00:00|10115.9|10109.9|10099.9|10093.9|10116.9|10110.9|10098.9|10092.9|167
1591783500000|2020-06-10 10:05:00|10099.4|10093.4|10088.9|10082.9|10100.4|10094.4|10088.9|10082.9|109
1591783800000|2020-06-10 10:10:00|10088.4|10082.4|10083.4|10077.4|10092.4|10086.4|10081.9|10075.9|108
1591784100000|2020-06-10 10:15:00|10082.9|10076.9|10077.4|10071.4|10092.9|10086.9|10068.4|10062.4|395
1591784400000|2020-06-10 10:20:00|10076.9|10070.9|10087.4|10081.4|10087.4|10081.4|10076.4|10070.4|107
1591784700000|2020-06-10 10:25:00|10087.9|10081.9|10090.4|10084.4|10091.4|10085.4|10084.9|10078.9|84
1591785000000|2020-06-10 10:30:00|10090.9|10084.9|10093.9|10087.9|10094.4|10088.4|10088.9|10082.9|55
1591785300000|2020-06-10 10:35:00|10094.4|10088.4|10099.9|10093.9|10100.4|10094.4|10092.9|10086.9|19
1591785600000|2020-06-10 10:40:00|10100.4|10094.4|10104.4|10098.4|10104.4|10098.4|10098.9|10092.9|85
1591785900000|2020-06-10 10:45:00|10104.9|10098.9|10103.9|10097.9|10109.9|10103.9|10100.9|10094.9|33
1591786200000|2020-06-10 10:50:00|10103.4|10097.4|10115.9|10109.9|10118.4|10112.4|10103.4|10097.4|57
1591786500000|2020-06-10 10:55:00|10116.4|10110.4|10114.4|10108.4|10117.4|10111.4|10112.9|10106.9|36
1591786800000|2020-06-10 11:00:00|10113.4|10107.4|10113.9|10107.9|10117.4|10111.4|10111.4|10105.4|35
1591787100000|2020-06-10 11:05:00|10113.4|10107.4|10116.9|10110.9|10119.4|10113.4|10112.9|10106.9|33
1591787400000|2020-06-10 11:10:00|10116.4|10110.4|10118.9|10112.9|10120.4|10114.4|10113.9|10107.9|38
1591787700000|2020-06-10 11:15:00|10119.4|10113.4|10124.4|10118.4|10124.9|10118.9|10119.4|10113.4|51
1591788000000|2020-06-10 11:20:00|10124.9|10118.9|10124.9|10118.9|10127.4|10121.4|10119.9|10113.9|73
1591788300000|2020-06-10 11:25:00|10125.4|10119.4|10115.9|10109.9|10129.9|10123.9|10112.9|10106.9|72
1591788600000|2020-06-10 11:30:00|10116.4|10110.4|10121.4|10115.4|10124.9|10118.9|10116.4|10110.4|22
1591788900000|2020-06-10 11:35:00|10119.9|10113.9|10128.4|10122.4|10133.4|10127.4|10119.9|10113.9|122
1591789200000|2020-06-10 11:40:00|10130.4|10124.4|10125.4|10119.4|10130.9|10124.9|10123.9|10117.9|63
1591789500000|2020-06-10 11:45:00|10124.9|10118.9|10133.4|10127.4|10133.4|10127.4|10123.9|10117.9|126
1591789800000|2020-06-10 11:50:00|10132.9|10126.9|10128.4|10122.4|10133.4|10127.4|10125.4|10119.4|61
1591790100000|2020-06-10 11:55:00|10128.9|10122.9|10135.9|10129.9|10141.4|10135.4|10128.4|10122.4|50
1591790400000|2020-06-10 12:00:00|10135.4|10129.4|10139.4|10133.4|10141.4|10135.4|10133.4|10127.4|108
1591790700000|2020-06-10 12:05:00|10138.9|10132.9|10136.9|10130.9|10143.4|10137.4|10136.4|10130.4|121
1591791000000|2020-06-10 12:10:00|10136.4|10130.4|10141.9|10135.9|10146.4|10140.4|10135.9|10129.9|48
1591791300000|2020-06-10 12:15:00|10142.4|10136.4|10146.9|10140.9|10148.4|10142.4|10138.9|10132.9|72
1591791600000|2020-06-10 12:20:00|10146.4|10140.4|10146.9|10140.9|10151.9|10145.9|10145.4|10139.4|67
1591791900000|2020-06-10 12:25:00|10147.9|10141.9|10143.9|10137.9|10153.9|10147.9|10142.9|10136.9|64
1591792200000|2020-06-10 12:30:00|10144.4|10138.4|10142.9|10136.9|10149.4|10143.4|10141.4|10135.4|56
1591792500000|2020-06-10 12:35:00|10143.4|10137.4|10140.4|10134.4|10145.9|10139.9|10137.9|10131.9|109
1591792800000|2020-06-10 12:40:00|10139.9|10133.9|10141.4|10135.4|10142.4|10136.4|10135.9|10129.9|52
1591793100000|2020-06-10 12:45:00|10141.9|10135.9|10145.4|10139.4|10146.9|10140.9|10137.4|10131.4|59
1591793400000|2020-06-10 12:50:00|10145.9|10139.9|10152.9|10146.9|10156.4|10150.4|10145.4|10139.4|67
1591793700000|2020-06-10 12:55:00|10152.4|10146.4|10151.9|10145.9|10155.9|10149.9|10148.4|10142.4|95
1591794000000|2020-06-10 13:00:00|10151.4|10145.4|10147.9|10141.9|10159.9|10153.9|10146.4|10140.4|198
1591794300000|2020-06-10 13:05:00|10148.4|10142.4|10145.9|10139.9|10153.9|10147.9|10144.9|10138.9|57
1591794600000|2020-06-10 13:10:00|10146.4|10140.4|10147.4|10141.4|10149.9|10143.9|10144.9|10138.9|37
1591794900000|2020-06-10 13:15:00|10147.9|10141.9|10141.4|10135.4|10149.4|10143.4|10138.4|10132.4|134
1591795200000|2020-06-10 13:20:00|10140.9|10134.9|10140.9|10134.9|10142.4|10136.4|10135.9|10129.9|92
1591795500000|2020-06-10 13:25:00|10141.4|10135.4|10141.9|10135.9|10146.4|10140.4|10139.4|10133.4|108
1591795800000|2020-06-10 13:30:00|10143.4|10137.4|10128.9|10122.9|10150.9|10144.9|10128.4|10122.4|331
1591796100000|2020-06-10 13:35:00|10129.4|10123.4|10121.9|10115.9|10132.9|10126.9|10118.4|10112.4|234
1591796400000|2020-06-10 13:40:00|10121.4|10115.4|10112.9|10106.9|10123.9|10117.9|10103.9|10097.9|307
1591796700000|2020-06-10 13:45:00|10113.9|10107.9|10119.4|10113.4|10120.9|10114.9|10108.4|10102.4|197
1591797000000|2020-06-10 13:50:00|10118.9|10112.9|10105.4|10099.4|10120.9|10114.9|10102.9|10096.9|172
1591797300000|2020-06-10 13:55:00|10104.9|10098.9|10121.9|10115.9|10123.9|10117.9|10100.9|10094.9|442
1591797600000|2020-06-10 14:00:00|10122.4|10116.4|10108.4|10102.4|10124.9|10118.9|10105.4|10099.4|222
1591797900000|2020-06-10 14:05:00|10107.9|10101.9|10118.9|10112.9|10120.4|10114.4|10105.4|10099.4|215
1591798200000|2020-06-10 14:10:00|10118.4|10112.4|10105.9|10099.9|10118.4|10112.4|10102.9|10096.9|98
1591798500000|2020-06-10 14:15:00|10104.9|10098.9|10108.4|10102.4|10116.9|10110.9|10102.4|10096.4|200
1591798800000|2020-06-10 14:20:00|10107.9|10101.9|10113.9|10107.9|10114.9|10108.9|10103.4|10097.4|113
1591799100000|2020-06-10 14:25:00|10113.4|10107.4|10117.9|10111.9|10122.9|10116.9|10112.9|10106.9|116
1591799400000|2020-06-10 14:30:00|10117.4|10111.4|10127.9|10121.9|10129.4|10123.4|10111.9|10105.9|119
1591799700000|2020-06-10 14:35:00|10127.4|10121.4|10134.4|10128.4|10134.4|10128.4|10124.9|10118.9|75
1591800000000|2020-06-10 14:40:00|10135.4|10129.4|10133.4|10127.4|10142.9|10136.9|10131.9|10125.9|172
1591800300000|2020-06-10 14:45:00|10133.9|10127.9|10125.4|10119.4|10138.4|10132.4|10124.4|10118.4|288
1591800600000|2020-06-10 14:50:00|10126.4|10120.4|10108.9|10102.9|10129.4|10123.4|10107.4|10101.4|167
1591800900000|2020-06-10 14:55:00|10109.4|10103.4|10107.9|10101.9|10110.4|10104.4|10097.4|10091.4|237
1591801200000|2020-06-10 15:00:00|10105.9|10099.9|10112.9|10106.9|10114.9|10108.9|10101.9|10095.9|101
1591801500000|2020-06-10 15:05:00|10114.9|10108.9|10116.9|10110.9|10123.9|10117.9|10114.9|10108.9|66
1591801800000|2020-06-10 15:10:00|10118.9|10112.9|10122.9|10116.9|10122.9|10116.9|10112.9|10106.9|102
1591802100000|2020-06-10 15:15:00|10123.9|10117.9|10120.9|10114.9|10126.9|10120.9|10116.9|10110.9|85
1591802400000|2020-06-10 15:20:00|10119.9|10113.9|10109.9|10103.9|10120.9|10114.9|10109.9|10103.9|120
1591802700000|2020-06-10 15:25:00|10110.9|10104.9|10104.9|10098.9|10117.9|10111.9|10104.9|10098.9|198
1591803000000|2020-06-10 15:30:00|10103.9|10097.9|10104.9|10098.9|10108.9|10102.9|10100.9|10094.9|330
1591803300000|2020-06-10 15:35:00|10103.9|10097.9|10102.9|10096.9|10104.9|10098.9|10092.9|10086.9|292
1591803600000|2020-06-10 15:40:00|10101.9|10095.9|10104.9|10098.9|10110.9|10104.9|10100.9|10094.9|229
1591803900000|2020-06-10 15:45:00|10105.9|10099.9|10098.9|10092.9|10105.9|10099.9|10096.9|10090.9|80
1591804200000|2020-06-10 15:50:00|10100.9|10094.9|10108.9|10102.9|10109.9|10103.9|10100.9|10094.9|62
1591804500000|2020-06-10 15:55:00|10106.9|10100.9|10104.9|10098.9|10108.9|10102.9|10104.9|10098.9|32
1591804800000|2020-06-10 16:00:00|10106.9|10100.9|10108.9|10102.9|10110.9|10104.9|10103.9|10097.9|124
1591805100000|2020-06-10 16:05:00|10106.9|10100.9|10097.9|10091.9|10107.9|10101.9|10097.9|10091.9|160
1591805400000|2020-06-10 16:10:00|10100.9|10094.9|10105.9|10099.9|10108.9|10102.9|10100.9|10094.9|48
1591805700000|2020-06-10 16:15:00|10104.9|10098.9|10107.9|10101.9|10112.9|10106.9|10103.9|10097.9|115
1591806000000|2020-06-10 16:20:00|10110.9|10104.9|10111.9|10105.9|10112.9|10106.9|10105.9|10099.9|203
1591806300000|2020-06-10 16:25:00|10110.9|10104.9|10110.9|10104.9|10114.9|10108.9|10109.9|10103.9|83
1591806600000|2020-06-10 16:30:00|10109.9|10103.9|10108.9|10102.9|10112.9|10106.9|10108.9|10102.9|37
1591806900000|2020-06-10 16:35:00|10109.9|10103.9|10108.9|10102.9|10109.9|10103.9|10106.9|10100.9|44
1591807200000|2020-06-10 16:40:00|10107.9|10101.9|10111.9|10105.9|10111.9|10105.9|10107.9|10101.9|34
1591807500000|2020-06-10 16:45:00|10110.9|10104.9|10110.9|10104.9|10111.9|10105.9|10109.9|10103.9|28
1591807800000|2020-06-10 16:50:00|10109.9|10103.9|10110.9|10104.9|10112.9|10106.9|10109.9|10103.9|90
1591808100000|2020-06-10 16:55:00|10112.9|10106.9|10106.9|10100.9|10114.9|10108.9|10106.9|10100.9|73
1591808400000|2020-06-10 17:00:00|10104.9|10098.9|10099.9|10093.9|10104.9|10098.9|10098.9|10092.9|80
1591808700000|2020-06-10 17:05:00|10100.9|10094.9|10103.9|10097.9|10105.9|10099.9|10099.9|10093.9|133
1591809000000|2020-06-10 17:10:00|10102.9|10096.9|10102.9|10096.9|10103.9|10097.9|10098.9|10092.9|75
1591809300000|2020-06-10 17:15:00|10100.9|10094.9|10102.9|10096.9|10103.9|10097.9|10100.9|10094.9|51
1591809600000|2020-06-10 17:20:00|10101.9|10095.9|10103.9|10097.9|10104.9|10098.9|10101.9|10095.9|37
1591809900000|2020-06-10 17:25:00|10104.9|10098.9|10098.9|10092.9|10104.9|10098.9|10098.9|10092.9|45
1591810200000|2020-06-10 17:30:00|10100.9|10094.9|10102.9|10096.9|10103.9|10097.9|10100.9|10094.9|49
1591810500000|2020-06-10 17:35:00|10101.9|10095.9|10102.9|10096.9|10103.9|10097.9|10100.9|10094.9|44
1591810800000|2020-06-10 17:40:00|10101.9|10095.9|10104.9|10098.9|10106.9|10100.9|10101.9|10095.9|50
1591811100000|2020-06-10 17:45:00|10106.9|10100.9|10103.9|10097.9|10106.9|10100.9|10102.9|10096.9|48
1591811400000|2020-06-10 17:50:00|10102.9|10096.9|10103.9|10097.9|10103.9|10097.9|10101.9|10095.9|75
1591811700000|2020-06-10 17:55:00|10102.9|10096.9|10092.9|10086.9|10104.9|10098.9|10091.9|10085.9|142
1591812000000|2020-06-10 18:00:00|10094.9|10088.9|10137.9|10131.9|10143.9|10137.9|10072.9|10066.9|554
1591812300000|2020-06-10 18:05:00|10139.9|10133.9|10141.9|10135.9|10146.9|10140.9|10134.9|10128.9|331
1591812600000|2020-06-10 18:10:00|10147.9|10141.9|10155.9|10149.9|10155.9|10149.9|10145.9|10139.9|165
1591812900000|2020-06-10 18:15:00|10157.9|10151.9|10178.9|10172.9|10180.9|10174.9|10156.9|10150.9|331
1591813200000|2020-06-10 18:20:00|10179.9|10173.9|10167.9|10161.9|10184.9|10178.9|10163.9|10157.9|253
1591813500000|2020-06-10 18:25:00|10168.9|10162.9|10175.9|10169.9|10179.9|10173.9|10167.9|10161.9|360
1591813800000|2020-06-10 18:30:00|10174.9|10168.9|10161.9|10155.9|10177.9|10171.9|10161.9|10155.9|158
1591814100000|2020-06-10 18:35:00|10160.9|10154.9|10159.9|10153.9|10174.9|10168.9|10159.9|10153.9|260
1591814400000|2020-06-10 18:40:00|10158.9|10152.9|10162.9|10156.9|10164.9|10158.9|10098.9|10092.9|1129
1591814700000|2020-06-10 18:45:00|10161.9|10155.9|10133.9|10127.9|10171.9|10165.9|10129.9|10123.9|261
1591815000000|2020-06-10 18:50:00|10131.9|10125.9|10114.9|10108.9|10139.9|10133.9|10104.9|10098.9|309
1591815300000|2020-06-10 18:55:00|10116.9|10110.9|10142.6|10119.2|10148.9|10142.9|10108.9|10102.9|185
1591815600000|2020-06-10 19:00:00|10142.5|10119.1|10115.1|10091.7|10147|10123.6|10112.3|10088.9|0
1591815900000|2020-06-10 19:05:00|10115.2|10091.8|10154.4|10131|10165.5|10142.1|10115.2|10091.8|0
1591816200000|2020-06-10 19:10:00|10152.2|10128.8|10157.5|10134.1|10161.4|10138|10143.4|10120|0
1591816500000|2020-06-10 19:15:00|10157.4|10134|10159.5|10136.1|10163|10139.6|10147.5|10124.1|0
1591816800000|2020-06-10 19:20:00|10159.6|10136.2|10163.4|10140|10165|10141.6|10152.7|10129.3|0
1591817100000|2020-06-10 19:25:00|10163.5|10140.1|10198.9|10175.5|10202|10178.6|10156.5|10133.1|0
1591817400000|2020-06-10 19:30:00|10199.2|10175.8|10185.8|10162.4|10199.4|10176|10183.9|10160.5|0
1591817700000|2020-06-10 19:35:00|10185.7|10162.3|10187.9|10164.5|10189.5|10166.1|10171.1|10147.7|0
1591818000000|2020-06-10 19:40:00|10187.6|10164.2|10186.5|10163.1|10193.5|10170.1|10180.3|10156.9|0
1591818300000|2020-06-10 19:45:00|10186.4|10163|10179.2|10155.8|10186.5|10163.1|10159.3|10135.9|0
1591818600000|2020-06-10 19:50:00|10178.6|10155.2|10170.1|10146.7|10190.6|10167.2|10169.6|10146.2|0
1591818900000|2020-06-10 19:55:00|10169.8|10146.4|10151.7|10128.3|10173|10149.6|10149|10125.6|0
1591819200000|2020-06-10 20:00:00|10152.3|10128.9|10137.9|10114.5|10158.4|10135|10136.8|10113.4|0
1591819500000|2020-06-10 20:05:00|10137.4|10114|10141.8|10118.4|10142.3|10118.9|10137.4|10114|0
1591819800000|2020-06-10 20:10:00|10140.7|10117.3|10149|10125.6|10150.6|10127.2|10138.5|10115.1|0
1591820100000|2020-06-10 20:15:00|10148.9|10125.5|10148.9|10125.5|10150.2|10126.8|10148.7|10125.3|0
1591820400000|2020-06-10 20:20:00|10148.8|10125.4|10148.6|10125.2|10148.8|10125.4|10148.1|10124.7|0
1591820700000|2020-06-10 20:25:00|10148.4|10125|10146.1|10122.7|10148.6|10125.2|10146.1|10122.7|0
1591821000000|2020-06-10 20:30:00|10143.7|10120.3|10142.6|10119.2|10145.9|10122.5|10139.8|10116.4|0
1591821300000|2020-06-10 20:35:00|10143.2|10119.8|10149.2|10125.8|10150.9|10127.5|10142.6|10119.2|0
1591821600000|2020-06-10 20:40:00|10149.8|10126.4|10149.8|10126.4|10152|10128.6|10146.5|10123.1|0
1591821900000|2020-06-10 20:45:00|10149.2|10125.8|10148.1|10124.7|10150.4|10127|10147.6|10124.2|0
1591822200000|2020-06-10 20:50:00|10147.6|10124.2|10147.6|10124.2|10149.8|10126.4|10145.4|10122|0
1591822500000|2020-06-10 20:55:00|10149.2|10125.8|10144.7|10121.3|10149.2|10125.8|10143.7|10120.3|0
1591822800000|2020-06-10 21:00:00|10144.8|10121.4|10145.6|10122.2|10145.8|10122.4|10144.5|10121.1|0
1591823100000|2020-06-10 21:05:00|10145.8|10122.4|10146.4|10123|10146.5|10123.1|10145.6|10122.2|0
1591823400000|2020-06-10 21:10:00|10146.3|10122.9|10146.7|10123.3|10146.7|10123.3|10145.5|10122.1|0
1591823700000|2020-06-10 21:15:00|10146.4|10123|10145.9|10122.5|10146.7|10123.3|10145.9|10122.5|0
1591824000000|2020-06-10 21:20:00|10145.3|10121.9|10145.7|10122.3|10146.1|10122.7|10144.6|10121.2|0
1591824300000|2020-06-10 21:25:00|10145.4|10122|10144.8|10121.4|10145.8|10122.4|10144.8|10121.4|0
1591824600000|2020-06-10 21:30:00|10144.7|10121.3|10145|10121.6|10145.6|10122.2|10144.7|10121.3|0
1591824900000|2020-06-10 21:35:00|10145.2|10121.8|10144.4|10121|10145.2|10121.8|10144.2|10120.8|0
1591825200000|2020-06-10 21:40:00|10144.8|10121.4|10143.8|10120.4|10145.2|10121.8|10143.8|10120.4|0
1591825500000|2020-06-10 21:45:00|10143.7|10120.3|10143.1|10119.7|10143.9|10120.5|10143|10119.6|0
1591825800000|2020-06-10 21:50:00|10143|10119.6|10143.8|10120.4|10143.8|10120.4|10142.9|10119.5|0
1591826100000|2020-06-10 21:55:00|10143.5|10120.1|10143.1|10119.7|10143.8|10120.4|10142.7|10119.3|0
1591826400000|2020-06-10 22:00:00|10144.3|10120.9|10150.1|10126.7|10151.2|10127.8|10140.1|10116.7|0
1591826700000|2020-06-10 22:05:00|10150.4|10127|10151.8|10128.4|10155.1|10131.7|10149.5|10126.1|0
1591827000000|2020-06-10 22:10:00|10151.2|10127.8|10149|10125.6|10153.4|10130|10148.4|10125|0
1591827300000|2020-06-10 22:15:00|10149.2|10125.8|10147.3|10123.9|10152.9|10129.5|10146.2|10122.8|0
1591827600000|2020-06-10 22:20:00|10147.9|10124.5|10139.6|10116.2|10149|10125.6|10139|10115.6|0
1591827900000|2020-06-10 22:25:00|10139|10115.6|10114.7|10091.3|10139|10115.6|10109.7|10086.3|0
1591828200000|2020-06-10 22:30:00|10116.3|10092.9|10118.8|10095.4|10120.2|10096.8|10111.9|10088.5|0
1591828500000|2020-06-10 22:35:00|10119.1|10095.7|10118|10094.6|10119.1|10095.7|10112.7|10089.3|0
1591828800000|2020-06-10 22:40:00|10118.5|10095.1|10115|10091.6|10119.1|10095.7|10113.6|10090.2|0
1591829100000|2020-06-10 22:45:00|10115.2|10091.8|10121.6|10098.2|10122.7|10099.3|10115|10091.6|0
1591829400000|2020-06-10 22:50:00|10120.5|10097.1|10122.4|10099|10122.4|10099|10117.2|10093.8|0
1591829700000|2020-06-10 22:55:00|10121.9|10098.5|10115.8|10092.4|10121.9|10098.5|10115.8|10092.4|0
1591830000000|2020-06-10 23:00:00|10115.5|10092.1|10123.5|10100.1|10125.2|10101.8|10114.1|10090.7|0
1591830300000|2020-06-10 23:05:00|10123|10099.6|10120.2|10096.8|10124.6|10101.2|10120.2|10096.8|0
1591830600000|2020-06-10 23:10:00|10119.7|10096.3|10123|10099.6|10125.2|10101.8|10118.5|10095.1|0
1591830900000|2020-06-10 23:15:00|10123.5|10100.1|10113|10089.6|10123.5|10100.1|10113|10089.6|0
1591831200000|2020-06-10 23:20:00|10112.4|10089|10095.2|10071.8|10112.4|10089|10089.7|10066.3|0
1591831500000|2020-06-10 23:25:00|10095|10071.6|10093.6|10070.2|10098|10074.6|10087.8|10064.4|0
1591831800000|2020-06-10 23:30:00|10094.1|10070.7|10091.9|10068.5|10094.7|10071.3|10086.9|10063.5|0
1591832100000|2020-06-10 23:35:00|10092.2|10068.8|10092.5|10069.1|10095.8|10072.4|10090.3|10066.9|0
1591832400000|2020-06-10 23:40:00|10091.9|10068.5|10095.5|10072.1|10097.1|10073.7|10091.4|10068|0
1591832700000|2020-06-10 23:45:00|10094.9|10071.5|10099.9|10076.5|10102.1|10078.7|10094.6|10071.2|0
1591833000000|2020-06-10 23:50:00|10100.5|10077.1|10097.1|10073.7|10100.5|10077.1|10093.8|10070.4|0
1591833300000|2020-06-10 23:55:00|10097.7|10074.3|10093.3|10069.9|10097.7|10074.3|10089.4|10066|0
1591833600000|2020-06-11 00:00:00|10093.8|10070.4|10103.6|10080.2|10106.2|10082.8|10089.9|10066.5|0
1591833900000|2020-06-11 00:05:00|10103|10079.6|10104.1|10080.7|10105.8|10082.4|10097.8|10074.4|0
1591834200000|2020-06-11 00:10:00|10103.6|10080.2|10104.7|10081.3|10108|10084.6|10100.3|10076.9|0
1591834500000|2020-06-11 00:15:00|10103.6|10080.2|10121.1|10097.7|10123.2|10099.8|10102.5|10079.1|0
1591834800000|2020-06-11 00:20:00|10121|10097.6|10127.1|10103.7|10127.4|10104|10118.8|10095.4|0
1591835100000|2020-06-11 00:25:00|10126.8|10103.4|10125.3|10101.9|10127.4|10104|10122.1|10098.7|0
1591835400000|2020-06-11 00:30:00|10125.6|10102.2|10118.5|10095.1|10128|10104.6|10118.2|10094.8|0
1591835700000|2020-06-11 00:35:00|10118.2|10094.8|10115.8|10092.4|10120.9|10097.5|10114.6|10091.2|0
1591836000000|2020-06-11 00:40:00|10116|10092.6|10121.1|10097.7|10121.4|10098|10113.7|10090.3|0
1591836300000|2020-06-11 00:45:00|10122.7|10099.3|10120.4|10097|10122.9|10099.5|10113.5|10090.1|0
1591836600000|2020-06-11 00:50:00|10120.3|10096.9|10115.3|10091.9|10120.6|10097.2|10113.5|10090.1|0
1591836900000|2020-06-11 00:55:00|10115|10091.6|10116.4|10093|10118.8|10095.4|10110.5|10087.1|0
1591837200000|2020-06-11 01:00:00|10116.9|10093.5|10123.9|10100.5|10124.9|10101.5|10109.6|10086.2|0
1591837500000|2020-06-11 01:05:00|10123.8|10100.4|10143.5|10120.1|10157.2|10133.8|10123.8|10100.4|0
1591837800000|2020-06-11 01:10:00|10145.1|10121.7|10145.6|10122.2|10147.7|10124.3|10127.5|10104.1|0
1591838100000|2020-06-11 01:15:00|10137.5|10114.1|10129.7|10123.7|10149.7|10143.7|10118.7|10112.7|1091
1591838400000|2020-06-11 01:20:00|10127.7|10121.7|10122.7|10116.7|10137.7|10131.7|10116.7|10110.7|510
1591838700000|2020-06-11 01:25:00|10123.7|10117.7|10126.7|10120.7|10127.7|10121.7|10111.7|10105.7|945
1591839000000|2020-06-11 01:30:00|10131.7|10125.7|10125.7|10119.7|10134.7|10128.7|10099.7|10093.7|1569
1591839300000|2020-06-11 01:35:00|10127.7|10121.7|10149.7|10143.7|10168.7|10162.7|10117.7|10111.7|1471
1591839600000|2020-06-11 01:40:00|10148.7|10142.7|10170.7|10164.7|10176.7|10170.7|10144.7|10138.7|1307
1591839900000|2020-06-11 01:45:00|10169.7|10163.7|10137.7|10131.7|10178.7|10172.7|10137.7|10131.7|1258
1591840200000|2020-06-11 01:50:00|10136.7|10130.7|10116.7|10110.7|10136.7|10130.7|10102.7|10096.7|2514
1591840500000|2020-06-11 01:55:00|10115.7|10109.7|10134.7|10128.7|10140.7|10134.7|10114.7|10108.7|1076
1591840800000|2020-06-11 02:00:00|10133.7|10127.7|10127.7|10121.7|10144.7|10138.7|10121.7|10115.7|732
1591841100000|2020-06-11 02:05:00|10128.7|10122.7|10118.7|10112.7|10134.7|10128.7|10111.7|10105.7|945
1591841400000|2020-06-11 02:10:00|10117.7|10111.7|10136.7|10130.7|10143.7|10137.7|10117.7|10111.7|925
1591841700000|2020-06-11 02:15:00|10137.7|10131.7|10124.7|10118.7|10140.7|10134.7|10120.7|10114.7|838
1591842000000|2020-06-11 02:20:00|10125.7|10119.7|10133.7|10127.7|10139.7|10133.7|10124.7|10118.7|731
1591842300000|2020-06-11 02:25:00|10131.7|10125.7|10128.7|10122.7|10142.7|10136.7|10123.7|10117.7|651
1591842600000|2020-06-11 02:30:00|10131.7|10125.7|10120.7|10114.7|10136.7|10130.7|10118.7|10112.7|483
1591842900000|2020-06-11 02:35:00|10119.7|10113.7|10115.7|10109.7|10120.7|10114.7|10112.7|10106.7|602
1591843200000|2020-06-11 02:40:00|10114.7|10108.7|10121.7|10115.7|10125.7|10119.7|10111.7|10105.7|298
1591843500000|2020-06-11 02:45:00|10119.7|10113.7|10133.7|10127.7|10138.7|10132.7|10118.7|10112.7|354
1591843800000|2020-06-11 02:50:00|10134.7|10128.7|10127.7|10121.7|10141.7|10135.7|10122.7|10116.7|539
1591844100000|2020-06-11 02:55:00|10126.7|10120.7|10122.7|10116.7|10126.7|10120.7|10118.7|10112.7|348
1591844400000|2020-06-11 03:00:00|10121.7|10115.7|10122.7|10116.7|10129.7|10123.7|10118.7|10112.7|284
1591844700000|2020-06-11 03:05:00|10121.7|10115.7|10102.7|10096.7|10121.7|10115.7|10100.7|10094.7|835
1591845000000|2020-06-11 03:10:00|10100.7|10094.7|10110.7|10104.7|10113.7|10107.7|10100.7|10094.7|532
1591845300000|2020-06-11 03:15:00|10109.7|10103.7|10116.7|10110.7|10122.7|10116.7|10107.7|10101.7|422
1591845600000|2020-06-11 03:20:00|10117.7|10111.7|10112.7|10106.7|10121.7|10115.7|10108.7|10102.7|479
1591845900000|2020-06-11 03:25:00|10111.7|10105.7|10092.7|10086.7|10112.7|10106.7|10089.7|10083.7|549
1591846200000|2020-06-11 03:30:00|10093.7|10087.7|10086.7|10080.7|10099.7|10093.7|10085.7|10079.7|585
1591846500000|2020-06-11 03:35:00|10085.7|10079.7|10079.7|10073.7|10094.7|10088.7|10079.7|10073.7|1087
1591846800000|2020-06-11 03:40:00|10078.7|10072.7|10070.7|10064.7|10079.7|10073.7|10063.7|10057.7|1247
1591847100000|2020-06-11 03:45:00|10067.7|10061.7|10063.7|10057.7|10069.7|10063.7|10051.7|10045.7|1828
1591847400000|2020-06-11 03:50:00|10062.7|10056.7|10075.7|10069.7|10080.7|10074.7|10054.7|10048.7|991
1591847700000|2020-06-11 03:55:00|10076.7|10070.7|10067.7|10061.7|10078.7|10072.7|10063.7|10057.7|784
1591848000000|2020-06-11 04:00:00|10078.2|10054.8|10081.7|10058.3|10084.4|10061|10077.7|10054.3|1
1591848300000|2020-06-11 04:05:00|10080.2|10056.8|10052.7|10029.3|10080.6|10057.2|10050|10026.6|0
1591848600000|2020-06-11 04:10:00|10053|10029.6|10045.4|10022|10055.5|10032.1|10044.3|10020.9|0
1591848900000|2020-06-11 04:15:00|10045.3|10021.9|10055.6|10032.2|10058.7|10035.3|10044.6|10021.2|0
1591849200000|2020-06-11 04:20:00|10055.3|10031.9|10058.9|10035.5|10060.3|10036.9|10052.9|10029.5|0
1591849500000|2020-06-11 04:25:00|10058.6|10035.2|10064.7|10041.3|10065.2|10041.8|10057.1|10033.7|0
1591849800000|2020-06-11 04:30:00|10064.9|10041.5|10071.4|10048|10072|10048.6|10064.9|10041.5|0
1591850100000|2020-06-11 04:35:00|10071.7|10048.3|10083.8|10060.4|10084|10060.6|10066.7|10043.3|0
1591850400000|2020-06-11 04:40:00|10084|10060.6|10086.1|10062.7|10090.9|10067.5|10081.7|10058.3|0
1591850700000|2020-06-11 04:45:00|10085.9|10062.5|10079.1|10055.7|10089.1|10065.7|10079.1|10055.7|0
1591851000000|2020-06-11 04:50:00|10079.3|10055.9|10068.9|10045.5|10079.6|10056.2|10068.1|10044.7|0
1591851300000|2020-06-11 04:55:00|10068.7|10045.3|10072.8|10049.4|10078.6|10055.2|10068.1|10044.7|0
1591851600000|2020-06-11 05:00:00|10070.3|10046.9|10044.7|10038.7|10070.3|10061.7|10044.7|10038.7|1708
1591851900000|2020-06-11 05:05:00|10043.7|10037.7|10023.7|10017.7|10045.7|10039.7|10022.7|10016.7|1614
1591852200000|2020-06-11 05:10:00|10024.7|10018.7|10037.7|10031.7|10040.7|10034.7|10020.7|10014.7|1835
1591852500000|2020-06-11 05:15:00|10038.7|10032.7|10024.7|10018.7|10043.7|10037.7|10024.7|10018.7|1582
1591852800000|2020-06-11 05:20:00|10025.7|10019.7|10032.7|10026.7|10037.7|10031.7|10021.7|10015.7|1126
1591853100000|2020-06-11 05:25:00|10031.7|10025.7|10047.7|10041.7|10048.7|10042.7|10031.7|10025.7|767
1591853400000|2020-06-11 05:30:00|10046.7|10040.7|10031.7|10025.7|10050.7|10044.7|10031.7|10025.7|641
1591853700000|2020-06-11 05:35:00|10030.7|10024.7|10036.7|10030.7|10047.7|10041.7|10027.7|10021.7|654
1591854000000|2020-06-11 05:40:00|10035.7|10029.7|10015.7|10009.7|10035.7|10029.7|10014.7|10008.7|663
1591854300000|2020-06-11 05:45:00|10016.7|10010.7|10005.7|9999.7|10023.7|10017.7|10002.7|9996.7|786
1591854600000|2020-06-11 05:50:00|10004.7|9998.7|10010.7|10004.7|10013.7|10007.7|10002.7|9996.7|474
1591854900000|2020-06-11 05:55:00|10011.7|10005.7|10009.7|10003.7|10017.7|10011.7|10009.7|10003.7|1200
1591855200000|2020-06-11 06:00:00|10010.7|10004.7|9983.7|9977.7|10012.7|10006.7|9975.7|9969.7|1618
1591855500000|2020-06-11 06:05:00|9981.7|9975.7|9990.7|9984.7|9996.7|9990.7|9981.7|9975.7|1148
1591855800000|2020-06-11 06:10:00|9991.7|9985.7|9991.7|9985.7|9991.7|9985.7|9976.7|9970.7|1495
1591856100000|2020-06-11 06:15:00|9990.7|9984.7|9994.7|9988.7|9999.7|9993.7|9984.7|9978.7|1012
1591856400000|2020-06-11 06:20:00|9995.7|9989.7|10005.7|9999.7|10009.7|10003.7|9994.7|9988.7|984
1591856700000|2020-06-11 06:25:00|10006.7|10000.7|9996.7|9990.7|10006.7|10000.7|9992.7|9986.7|818
1591857000000|2020-06-11 06:30:00|9995.7|9989.7|9996.7|9990.7|9999.7|9993.7|9987.7|9981.7|783
1591857300000|2020-06-11 06:35:00|9995.7|9989.7|10008.7|10002.7|10012.7|10006.7|9993.7|9987.7|952
1591857600000|2020-06-11 06:40:00|10010.7|10004.7|10005.7|9999.7|10012.7|10006.7|10004.7|9998.7|560
1591857900000|2020-06-11 06:45:00|10004.7|9998.7|10002.7|9996.7|10008.7|10002.7|9997.7|9991.7|878
1591858200000|2020-06-11 06:50:00|10003.7|9997.7|10006.7|10000.7|10006.7|10000.7|9994.7|9988.7|265
1591858500000|2020-06-11 06:55:00|10005.7|9999.7|10002.7|9996.7|10008.7|10002.7|9997.7|9991.7|558
1591858800000|2020-06-11 07:00:00|10003.7|9997.7|9980.7|9974.7|10004.7|9998.7|9975.7|9969.7|931
1591859100000|2020-06-11 07:05:00|9981.7|9975.7|9977.7|9971.7|9989.7|9983.7|9972.7|9966.7|833
1591859400000|2020-06-11 07:10:00|9976.7|9970.7|9964.7|9958.7|9976.7|9970.7|9956.7|9950.7|2041
1591859700000|2020-06-11 07:15:00|9965.7|9959.7|9969.7|9963.7|9975.7|9969.7|9957.7|9951.7|986
1591860000000|2020-06-11 07:20:00|9970.7|9964.7|9974.7|9968.7|9978.7|9972.7|9964.7|9958.7|1517
1591860300000|2020-06-11 07:25:00|9975.7|9969.7|9983.7|9977.7|9983.7|9977.7|9971.7|9965.7|566
1591860600000|2020-06-11 07:30:00|9984.7|9978.7|9983.7|9977.7|9987.7|9981.7|9975.7|9969.7|893
1591860900000|2020-06-11 07:35:00|9984.7|9978.7|9984.7|9978.7|9987.7|9981.7|9981.7|9975.7|566
1591861200000|2020-06-11 07:40:00|9982.7|9976.7|9972.7|9966.7|9984.7|9978.7|9969.7|9963.7|1396
1591861500000|2020-06-11 07:45:00|9971.7|9965.7|9954.7|9948.7|9975.7|9969.7|9953.7|9947.7|1266
1591861800000|2020-06-11 07:50:00|9953.7|9947.7|9955.7|9949.7|9958.7|9952.7|9947.7|9941.7|1444
1591862100000|2020-06-11 07:55:00|9957.7|9951.7|9952.7|9946.7|9958.7|9952.7|9948.7|9942.7|2235
1591862400000|2020-06-11 08:00:00|9952.1|9946.1|9938.1|9932.1|9954.1|9948.1|9936.1|9930.1|2851
1591862700000|2020-06-11 08:05:00|9940.1|9934.1|9940.1|9934.1|9952.1|9946.1|9920.1|9914.1|4472
1591863000000|2020-06-11 08:10:00|9938.1|9932.1|9940.1|9934.1|9948.1|9942.1|9930.1|9924.1|2561
1591863300000|2020-06-11 08:15:00|9938.1|9932.1|9938.1|9932.1|9945.1|9939.1|9935.1|9929.1|1713
1591863600000|2020-06-11 08:20:00|9939.1|9933.1|9932.1|9926.1|9945.1|9939.1|9930.1|9924.1|1160
1591863900000|2020-06-11 08:25:00|9933.1|9927.1|9934.1|9928.1|9939.1|9933.1|9927.1|9921.1|3066
1591864200000|2020-06-11 08:30:00|9947.9|9924.5|9954.3|9930.9|9959.7|9936.3|9943.4|9920|0
1591864500000|2020-06-11 08:35:00|9954.6|9931.2|9947.3|9923.9|9964.5|9941.1|9945.4|9922|0
1591864800000|2020-06-11 08:40:00|9947.4|9924|9930.3|9906.9|9947.4|9924|9928.2|9904.8|0
1591865100000|2020-06-11 08:45:00|9930|9906.6|9924|9900.6|9930.8|9907.4|9920.5|9897.1|0
1591865400000|2020-06-11 08:50:00|9923.5|9900.1|9922.9|9899.5|9929.4|9906|9915.2|9891.8|0
1591865700000|2020-06-11 08:55:00|9923.2|9899.8|9929.4|9906|9932.6|9909.2|9919.7|9896.3|0
1591866000000|2020-06-11 09:00:00|9929.7|9906.3|9943.7|9920.3|9943.7|9920.3|9922.9|9899.5|0
1591866300000|2020-06-11 09:05:00|9943.6|9920.2|9942.5|9919.1|9950.8|9927.4|9937.5|9914.1|0
1591866600000|2020-06-11 09:10:00|9942.2|9918.8|9950.7|9927.3|9959.1|9935.7|9941.9|9918.5|0
1591866900000|2020-06-11 09:15:00|9951|9927.6|9952.1|9946.1|9954.1|9948.1|9926.1|9920.1|317
1591867200000|2020-06-11 09:20:00|9951.1|9945.1|9955.6|9949.6|9960.6|9954.6|9949.6|9943.6|285
1591867500000|2020-06-11 09:25:00|9954.6|9948.6|9962.6|9956.6|9964.6|9958.6|9954.6|9948.6|177
1591867800000|2020-06-11 09:30:00|9962.1|9956.1|9964.6|9958.6|9971.6|9965.6|9961.1|9955.1|298
1591868100000|2020-06-11 09:35:00|9964.1|9958.1|9966.1|9960.1|9971.1|9965.1|9962.1|9956.1|137
1591868400000|2020-06-11 09:40:00|9965.6|9959.6|9965.6|9959.6|9973.6|9967.6|9965.1|9959.1|113
1591868700000|2020-06-11 09:45:00|9965.1|9959.1|9964.1|9958.1|9967.6|9961.6|9963.1|9957.1|52
1591869000000|2020-06-11 09:50:00|9964.6|9958.6|9970.1|9964.1|9971.6|9965.6|9964.1|9958.1|127
1591869300000|2020-06-11 09:55:00|9969.6|9963.6|9977.1|9971.1|9977.6|9971.6|9969.1|9963.1|221
1591869600000|2020-06-11 10:00:00|9976.6|9970.6|9969.1|9963.1|9979.1|9973.1|9967.1|9961.1|220
1591869900000|2020-06-11 10:05:00|9968.6|9962.6|9954.1|9948.1|9971.6|9965.6|9950.1|9944.1|127
1591870200000|2020-06-11 10:10:00|9953.1|9947.1|9959.6|9953.6|9960.6|9954.6|9951.6|9945.6|73
1591870500000|2020-06-11 10:15:00|9959.1|9953.1|9962.6|9956.6|9962.6|9956.6|9956.6|9950.6|119
1591870800000|2020-06-11 10:20:00|9962.1|9956.1|9970.1|9964.1|9970.6|9964.6|9961.6|9955.6|124
1591871100000|2020-06-11 10:25:00|9970.6|9964.6|9968.1|9962.1|9974.1|9968.1|9964.1|9958.1|178
1591871400000|2020-06-11 10:30:00|9967.6|9961.6|9964.6|9958.6|9973.1|9967.1|9962.1|9956.1|131
1591871700000|2020-06-11 10:35:00|9964.1|9958.1|9957.6|9951.6|9964.6|9958.6|9955.1|9949.1|89
1591872000000|2020-06-11 10:40:00|9957.1|9951.1|9955.6|9949.6|9958.6|9952.6|9952.1|9946.1|84
1591872300000|2020-06-11 10:45:00|9956.1|9950.1|9961.1|9955.1|9961.1|9955.1|9949.6|9943.6|32
1591872600000|2020-06-11 10:50:00|9960.6|9954.6|9965.6|9959.6|9967.6|9961.6|9960.1|9954.1|66
1591872900000|2020-06-11 10:55:00|9965.1|9959.1|9951.1|9945.1|9967.1|9961.1|9948.1|9942.1|151
1591873200000|2020-06-11 11:00:00|9950.6|9944.6|9955.1|9949.1|9958.1|9952.1|9950.6|9944.6|33
1591873500000|2020-06-11 11:05:00|9954.6|9948.6|9943.1|9937.1|9957.1|9951.1|9941.1|9935.1|99
1591873800000|2020-06-11 11:10:00|9942.6|9936.6|9938.1|9932.1|9947.1|9941.1|9936.1|9930.1|138
1591874100000|2020-06-11 11:15:00|9938.6|9932.6|9919.6|9913.6|9938.6|9932.6|9918.6|9912.6|183
1591874400000|2020-06-11 11:20:00|9919.1|9913.1|9926.6|9920.6|9927.6|9921.6|9915.6|9909.6|131
1591874700000|2020-06-11 11:25:00|9927.1|9921.1|9931.6|9925.6|9934.1|9928.1|9924.1|9918.1|94
1591875000000|2020-06-11 11:30:00|9932.1|9926.1|9930.1|9924.1|9932.1|9926.1|9924.1|9918.1|91
1591875300000|2020-06-11 11:35:00|9930.6|9924.6|9927.1|9921.1|9935.1|9929.1|9926.1|9920.1|40
1591875600000|2020-06-11 11:40:00|9926.6|9920.6|9927.6|9921.6|9932.6|9926.6|9925.6|9919.6|24
1591875900000|2020-06-11 11:45:00|9928.1|9922.1|9922.6|9916.6|9934.1|9928.1|9921.6|9915.6|50
1591876200000|2020-06-11 11:50:00|9923.1|9917.1|9911.1|9905.1|9923.1|9917.1|9906.1|9900.1|132
1591876500000|2020-06-11 11:55:00|9911.6|9905.6|9915.1|9909.1|9916.1|9910.1|9909.1|9903.1|122
1591876800000|2020-06-11 12:00:00|9914.6|9908.6|9913.1|9907.1|9917.6|9911.6|9905.1|9899.1|92
1591877100000|2020-06-11 12:05:00|9913.6|9907.6|9913.1|9907.1|9920.1|9914.1|9912.1|9906.1|180
1591877400000|2020-06-11 12:10:00|9912.6|9906.6|9915.1|9909.1|9920.1|9914.1|9908.1|9902.1|117
1591877700000|2020-06-11 12:15:00|9914.6|9908.6|9904.1|9898.1|9915.6|9909.6|9902.6|9896.6|88
1591878000000|2020-06-11 12:20:00|9904.6|9898.6|9896.6|9890.6|9908.6|9902.6|9889.6|9883.6|233
1591878300000|2020-06-11 12:25:00|9896.1|9890.1|9899.1|9893.1|9900.6|9894.6|9893.6|9887.6|74
1591878600000|2020-06-11 12:30:00|9899.6|9893.6|9886.1|9880.1|9900.1|9894.1|9883.1|9877.1|144
1591878900000|2020-06-11 12:35:00|9886.6|9880.6|9882.6|9876.6|9886.6|9880.6|9876.6|9870.6|169
1591879200000|2020-06-11 12:40:00|9883.1|9877.1|9885.1|9879.1|9889.6|9883.6|9881.1|9875.1|94
1591879500000|2020-06-11 12:45:00|9885.6|9879.6|9882.6|9876.6|9888.1|9882.1|9882.1|9876.1|65
1591879800000|2020-06-11 12:50:00|9882.1|9876.1|9884.6|9878.6|9886.1|9880.1|9880.6|9874.6|108
1591880100000|2020-06-11 12:55:00|9885.1|9879.1|9886.1|9880.1|9887.6|9881.6|9880.1|9874.1|75
1591880400000|2020-06-11 13:00:00|9885.6|9879.6|9876.1|9870.1|9885.6|9879.6|9872.6|9866.6|124
1591880700000|2020-06-11 13:05:00|9876.6|9870.6|9882.1|9876.1|9882.6|9876.6|9876.1|9870.1|92
1591881000000|2020-06-11 13:10:00|9882.6|9876.6|9883.6|9877.6|9886.6|9880.6|9878.1|9872.1|180
1591881300000|2020-06-11 13:15:00|9884.1|9878.1|9897.6|9891.6|9898.6|9892.6|9882.6|9876.6|126
1591881600000|2020-06-11 13:20:00|9898.1|9892.1|9903.6|9897.6|9904.6|9898.6|9896.6|9890.6|173
1591881900000|2020-06-11 13:25:00|9904.1|9898.1|9895.1|9889.1|9905.6|9899.6|9895.1|9889.1|196
1591882200000|2020-06-11 13:30:00|9894.6|9888.6|9909.1|9903.1|9913.6|9907.6|9881.1|9875.1|791
1591882500000|2020-06-11 13:35:00|9910.1|9904.1|9894.6|9888.6|9919.6|9913.6|9890.1|9884.1|534
1591882800000|2020-06-11 13:40:00|9894.1|9888.1|9903.1|9897.1|9904.1|9898.1|9885.1|9879.1|386
1591883100000|2020-06-11 13:45:00|9902.6|9896.6|9918.1|9912.1|9923.6|9917.6|9899.6|9893.6|369
1591883400000|2020-06-11 13:50:00|9916.6|9910.6|9927.1|9921.1|9930.6|9924.6|9913.1|9907.1|228
1591883700000|2020-06-11 13:55:00|9928.1|9922.1|9931.6|9925.6|9931.6|9925.6|9924.1|9918.1|175
1591884000000|2020-06-11 14:00:00|9932.1|9926.1|9916.1|9910.1|9937.6|9931.6|9912.6|9906.6|282
1591884300000|2020-06-11 14:05:00|9916.6|9910.6|9917.1|9911.1|9926.1|9920.1|9912.1|9906.1|269
1591884600000|2020-06-11 14:10:00|9916.6|9910.6|9929.6|9923.6|9936.6|9930.6|9913.1|9907.1|104
1591884900000|2020-06-11 14:15:00|9928.6|9922.6|9925.1|9919.1|9931.1|9925.1|9919.1|9913.1|146
1591885200000|2020-06-11 14:20:00|9925.6|9919.6|9920.6|9914.6|9931.6|9925.6|9920.1|9914.1|145
1591885500000|2020-06-11 14:25:00|9921.6|9915.6|9908.1|9902.1|9921.6|9915.6|9906.1|9900.1|349
1591885800000|2020-06-11 14:30:00|9908.6|9902.6|9918.1|9912.1|9924.6|9918.6|9906.6|9900.6|387
1591886100000|2020-06-11 14:35:00|9917.6|9911.6|9913.6|9907.6|9922.1|9916.1|9910.1|9904.1|295
1591886400000|2020-06-11 14:40:00|9912.6|9906.6|9906.6|9900.6|9916.1|9910.1|9905.1|9899.1|227
1591886700000|2020-06-11 14:45:00|9907.1|9901.1|9894.6|9888.6|9911.1|9905.1|9894.1|9888.1|227
1591887000000|2020-06-11 14:50:00|9895.1|9889.1|9886.6|9880.6|9897.6|9891.6|9881.1|9875.1|535
1591887300000|2020-06-11 14:55:00|9885.6|9879.6|9874.1|9868.1|9886.6|9880.6|9871.6|9865.6|163
1591887600000|2020-06-11 15:00:00|9873.1|9867.1|9873.1|9867.1|9875.1|9869.1|9866.1|9860.1|181
1591887900000|2020-06-11 15:05:00|9872.1|9866.1|9873.1|9867.1|9882.1|9876.1|9870.1|9864.1|216
1591888200000|2020-06-11 15:10:00|9871.1|9865.1|9875.1|9869.1|9881.1|9875.1|9871.1|9865.1|105
1591888500000|2020-06-11 15:15:00|9876.1|9870.1|9895.1|9889.1|9897.1|9891.1|9876.1|9870.1|222
1591888800000|2020-06-11 15:20:00|9894.1|9888.1|9890.1|9884.1|9898.1|9892.1|9889.1|9883.1|257
1591889100000|2020-06-11 15:25:00|9889.1|9883.1|9885.1|9879.1|9889.1|9883.1|9878.1|9872.1|350
1591889400000|2020-06-11 15:30:00|9883.1|9877.1|9874.1|9868.1|9889.1|9883.1|9871.1|9865.1|528
1591889700000|2020-06-11 15:35:00|9875.1|9869.1|9863.1|9857.1|9877.1|9871.1|9863.1|9857.1|315
1591890000000|2020-06-11 15:40:00|9864.1|9858.1|9859.1|9853.1|9864.1|9858.1|9850.1|9844.1|363
1591890300000|2020-06-11 15:45:00|9858.1|9852.1|9842.1|9836.1|9858.1|9852.1|9840.1|9834.1|287
1591890600000|2020-06-11 15:50:00|9840.1|9834.1|9851.1|9845.1|9858.1|9852.1|9838.1|9832.1|434
1591890900000|2020-06-11 15:55:00|9849.1|9843.1|9854.1|9848.1|9855.1|9849.1|9840.1|9834.1|221
1591891200000|2020-06-11 16:00:00|9852.1|9846.1|9852.1|9846.1|9862.1|9856.1|9841.1|9835.1|228
1591891500000|2020-06-11 16:05:00|9854.1|9848.1|9841.1|9835.1|9856.1|9850.1|9837.1|9831.1|547
1591891800000|2020-06-11 16:10:00|9843.1|9837.1|9838.1|9832.1|9845.1|9839.1|9833.1|9827.1|214
1591892100000|2020-06-11 16:15:00|9837.1|9831.1|9820.1|9814.1|9837.1|9831.1|9817.1|9811.1|252
1591892400000|2020-06-11 16:20:00|9819.1|9813.1|9817.1|9811.1|9830.1|9824.1|9816.1|9810.1|389
1591892700000|2020-06-11 16:25:00|9816.1|9810.1|9811.1|9805.1|9816.1|9810.1|9806.1|9800.1|200
1591893000000|2020-06-11 16:30:00|9809.1|9803.1|9826.1|9820.1|9835.1|9829.1|9809.1|9803.1|286
1591893300000|2020-06-11 16:35:00|9825.1|9819.1|9814.1|9808.1|9830.1|9824.1|9814.1|9808.1|251
1591893600000|2020-06-11 16:40:00|9815.1|9809.1|9799.1|9793.1|9820.1|9814.1|9798.1|9792.1|193
1591893900000|2020-06-11 16:45:00|9800.1|9794.1|9788.1|9782.1|9810.1|9804.1|9788.1|9782.1|339
1591894200000|2020-06-11 16:50:00|9790.1|9784.1|9774.1|9768.1|9790.1|9784.1|9774.1|9768.1|255
1591894500000|2020-06-11 16:55:00|9773.1|9767.1|9786.1|9780.1|9791.1|9785.1|9772.1|9766.1|230
1591894800000|2020-06-11 17:00:00|9784.1|9778.1|9806.1|9800.1|9806.1|9800.1|9781.1|9775.1|364
1591895100000|2020-06-11 17:05:00|9805.1|9799.1|9809.1|9803.1|9815.1|9809.1|9799.1|9793.1|240
1591895400000|2020-06-11 17:10:00|9808.1|9802.1|9818.1|9812.1|9819.1|9813.1|9802.1|9796.1|92
1591895700000|2020-06-11 17:15:00|9817.1|9811.1|9809.1|9803.1|9824.1|9818.1|9807.1|9801.1|203
1591896000000|2020-06-11 17:20:00|9810.1|9804.1|9811.1|9805.1|9820.1|9814.1|9810.1|9804.1|168
1591896300000|2020-06-11 17:25:00|9810.1|9804.1|9796.1|9790.1|9814.1|9808.1|9796.1|9790.1|98
1591896600000|2020-06-11 17:30:00|9795.1|9789.1|9809.1|9803.1|9810.1|9804.1|9791.1|9785.1|130
1591896900000|2020-06-11 17:35:00|9798.1|9792.1|9801.1|9795.1|9806.1|9800.1|9793.1|9787.1|82
1591897200000|2020-06-11 17:40:00|9803.1|9797.1|9798.1|9792.1|9805.1|9799.1|9798.1|9792.1|154
1591897500000|2020-06-11 17:45:00|9800.1|9794.1|9797.1|9791.1|9803.1|9797.1|9789.1|9783.1|132
1591897800000|2020-06-11 17:50:00|9795.1|9789.1|9806.1|9800.1|9806.1|9800.1|9792.1|9786.1|73
1591898100000|2020-06-11 17:55:00|9802.1|9796.1|9808.1|9802.1|9813.1|9807.1|9797.1|9791.1|89
1591898400000|2020-06-11 18:00:00|9804.1|9798.1|9787.1|9781.1|9804.1|9798.1|9785.1|9779.1|109
1591898700000|2020-06-11 18:05:00|9788.1|9782.1|9794.1|9788.1|9802.1|9796.1|9788.1|9782.1|62
1591899000000|2020-06-11 18:10:00|9792.1|9786.1|9785.1|9779.1|9800.1|9794.1|9782.1|9776.1|117
1591899300000|2020-06-11 18:15:00|9786.1|9780.1|9788.1|9782.1|9792.1|9786.1|9785.1|9779.1|80
1591899600000|2020-06-11 18:20:00|9784.1|9778.1|9793.1|9787.1|9800.1|9794.1|9784.1|9778.1|159
1591899900000|2020-06-11 18:25:00|9796.1|9790.1|9795.1|9789.1|9805.1|9799.1|9791.1|9785.1|89
1591900200000|2020-06-11 18:30:00|9797.1|9791.1|9783.1|9777.1|9800.1|9794.1|9777.1|9771.1|207
1591900500000|2020-06-11 18:35:00|9784.1|9778.1|9762.1|9756.1|9784.1|9778.1|9760.1|9754.1|297
1591900800000|2020-06-11 18:40:00|9763.1|9757.1|9762.1|9756.1|9767.1|9761.1|9754.1|9748.1|195
1591901100000|2020-06-11 18:45:00|9761.1|9755.1|9761.1|9755.1|9775.1|9769.1|9761.1|9755.1|365
1591901400000|2020-06-11 18:50:00|9762.1|9756.1|9756.1|9750.1|9767.1|9761.1|9750.1|9744.1|178
1591901700000|2020-06-11 18:55:00|9755.1|9749.1|9766.4|9743|9766.4|9758.1|9747.1|9741.1|386
1591902000000|2020-06-11 19:00:00|9766.3|9742.9|9780.3|9756.9|9781.5|9758.1|9758.3|9734.9|0
1591902300000|2020-06-11 19:05:00|9780.4|9757|9778.9|9755.5|9787|9763.6|9766.2|9742.8|0
1591902600000|2020-06-11 19:10:00|9779|9755.6|9770.8|9747.4|9789.5|9766.1|9767.3|9743.9|0
1591902900000|2020-06-11 19:15:00|9770.9|9747.5|9769.9|9746.5|9781|9757.6|9754.2|9730.8|0
1591903200000|2020-06-11 19:20:00|9769.8|9746.4|9757.6|9734.2|9770.1|9746.7|9757.3|9733.9|0
1591903500000|2020-06-11 19:25:00|9757.7|9734.3|9762.5|9739.1|9770.2|9746.8|9751.2|9727.8|0
1591903800000|2020-06-11 19:30:00|9762.1|9738.7|9760.6|9737.2|9772.2|9748.8|9750.4|9727|0
1591904100000|2020-06-11 19:35:00|9760.4|9737|9762.9|9739.5|9767.3|9743.9|9751.1|9727.7|0
1591904400000|2020-06-11 19:40:00|9762.7|9739.3|9798|9774.6|9799.5|9776.1|9761.8|9738.4|0
1591904700000|2020-06-11 19:45:00|9798.1|9774.7|9773.8|9750.4|9798.1|9774.7|9772.5|9749.1|0
1591905000000|2020-06-11 19:50:00|9773.2|9749.8|9772.7|9749.3|9778.2|9754.8|9766.6|9743.2|0
1591905300000|2020-06-11 19:55:00|9772.9|9749.5|9756.2|9732.8|9776.5|9753.1|9749.2|9725.8|0
1591905600000|2020-06-11 20:00:00|9759.1|9735.7|9769.2|9745.8|9780.5|9757.1|9752.8|9729.4|0
1591905900000|2020-06-11 20:05:00|9769.8|9746.4|9769.8|9746.4|9776.5|9753.1|9756.8|9733.4|0
1591906200000|2020-06-11 20:10:00|9770.3|9746.9|9775.7|9752.3|9779.1|9755.7|9768.6|9745.2|0
1591906500000|2020-06-11 20:15:00|9775.6|9752.2|9772.2|9748.8|9775.7|9752.3|9770.9|9747.5|0
1591906800000|2020-06-11 20:20:00|9772.3|9748.9|9772.2|9748.8|9773.2|9749.8|9770.3|9746.9|0
1591907100000|2020-06-11 20:25:00|9771.9|9748.5|9772.3|9748.9|9772.6|9749.2|9771.5|9748.1|0
1591907400000|2020-06-11 20:30:00|9771.2|9747.8|9756.5|9733.1|9772.9|9749.5|9755.9|9732.5|0
1591907700000|2020-06-11 20:35:00|9757.1|9733.7|9759.6|9736.2|9765.5|9742.1|9755.4|9732|0
1591908000000|2020-06-11 20:40:00|9760.1|9736.7|9759|9735.6|9762.4|9739|9757.9|9734.5|0
1591908300000|2020-06-11 20:45:00|9760.1|9736.7|9775.9|9752.5|9779.3|9755.9|9759|9735.6|0
1591908600000|2020-06-11 20:50:00|9776.5|9753.1|9788.9|9765.5|9791.2|9767.8|9776.5|9753.1|0
1591908900000|2020-06-11 20:55:00|9789.5|9766.1|9783.1|9759.7|9790.6|9767.2|9781.6|9758.2|0
1591909200000|2020-06-11 21:00:00|9783|9759.6|9780.8|9757.4|9785.5|9762.1|9780.6|9757.2|0
1591909500000|2020-06-11 21:05:00|9783|9759.6|9781.3|9757.9|9783.6|9760.2|9781|9757.6|0
1591909800000|2020-06-11 21:10:00|9781.1|9757.7|9785.3|9761.9|9785.5|9762.1|9779.8|9756.4|0
1591910100000|2020-06-11 21:15:00|9785.5|9762.1|9789.4|9766|9790.6|9767.2|9784.3|9760.9|0
1591910400000|2020-06-11 21:20:00|9789.5|9766.1|9789.1|9765.7|9789.5|9766.1|9787.7|9764.3|0
1591910700000|2020-06-11 21:25:00|9788.6|9765.2|9788.3|9764.9|9788.8|9765.4|9786.6|9763.2|0
1591911000000|2020-06-11 21:30:00|9788.2|9764.8|9787.5|9764.1|9788.5|9765.1|9786.4|9763|0
1591911300000|2020-06-11 21:35:00|9787.8|9764.4|9788.8|9765.4|9788.8|9765.4|9785.2|9761.8|0
1591911600000|2020-06-11 21:40:00|9789.2|9765.8|9788.2|9764.8|9789.2|9765.8|9787.6|9764.2|0
1591911900000|2020-06-11 21:45:00|9788.4|9765|9786.6|9763.2|9788.4|9765|9786.6|9763.2|0
1591912200000|2020-06-11 21:50:00|9786.4|9763|9785.7|9762.3|9786.9|9763.5|9783.7|9760.3|0
1591912500000|2020-06-11 21:55:00|9785.6|9762.2|9784.4|9761|9785.8|9762.4|9783.2|9759.8|0
1591912800000|2020-06-11 22:00:00|9777.9|9754.5|9765.8|9742.4|9792.2|9768.8|9763.5|9740.1|0
1591913100000|2020-06-11 22:05:00|9764.3|9740.9|9773.1|9749.7|9777.9|9754.5|9759.3|9735.9|0
1591913400000|2020-06-11 22:10:00|9773.7|9750.3|9785.2|9761.8|9788.9|9765.5|9765.8|9742.4|0
1591913700000|2020-06-11 22:15:00|9785.5|9762.1|9782.1|9758.7|9786.1|9762.7|9773.7|9750.3|0
1591914000000|2020-06-11 22:20:00|9781|9757.6|9776.5|9753.1|9786.1|9762.7|9775.9|9752.5|0
1591914300000|2020-06-11 22:25:00|9775.3|9751.9|9766.9|9743.5|9775.9|9752.5|9766|9742.6|0
1591914600000|2020-06-11 22:30:00|9766.3|9742.9|9783|9759.6|9788.7|9765.3|9766.3|9742.9|0
1591914900000|2020-06-11 22:35:00|9784.7|9761.3|9790.4|9767|9792.3|9768.9|9783|9759.6|0
1591915200000|2020-06-11 22:40:00|9790.6|9767.2|9794.6|9771.2|9794.6|9771.2|9787.5|9764.1|0
1591915500000|2020-06-11 22:45:00|9795.4|9772|9802.4|9779|9804.7|9781.3|9795.4|9772|0
1591915800000|2020-06-11 22:50:00|9801.9|9778.5|9800.8|9777.4|9805.8|9782.4|9796.8|9773.4|0
1591916100000|2020-06-11 22:55:00|9801|9777.6|9813.2|9789.8|9814.3|9790.9|9798.5|9775.1|0
1591916400000|2020-06-11 23:00:00|9813.4|9790|9809.3|9785.9|9820.7|9797.3|9807.6|9784.2|0
1591916700000|2020-06-11 23:05:00|9809.9|9786.5|9806.5|9783.1|9814.9|9791.5|9804.5|9781.1|0
1591917000000|2020-06-11 23:10:00|9806.7|9783.3|9805.7|9782.3|9813.3|9789.9|9802.5|9779.1|0
1591917300000|2020-06-11 23:15:00|9806|9782.6|9804.8|9781.4|9806|9782.6|9795.3|9771.9|0
1591917600000|2020-06-11 23:20:00|9805.4|9782|9804.3|9780.9|9806.5|9783.1|9796.4|9773|0
1591917900000|2020-06-11 23:25:00|9804.8|9781.4|9807.1|9783.7|9811|9787.6|9804.8|9781.4|0
1591918200000|2020-06-11 23:30:00|9807.7|9784.3|9819|9795.6|9819|9795.6|9807.1|9783.7|0
1591918500000|2020-06-11 23:35:00|9819.5|9796.1|9821.8|9798.4|9823.5|9800.1|9818.4|9795|0
1591918800000|2020-06-11 23:40:00|9822.4|9799|9824.6|9801.2|9824.6|9801.2|9820.4|9797|0
1591919100000|2020-06-11 23:45:00|9824|9800.6|9824|9800.6|9826.9|9803.5|9815.3|9791.9|0
1591919400000|2020-06-11 23:50:00|9824.6|9801.2|9826.5|9803.1|9828|9804.6|9823.5|9800.1|0
1591919700000|2020-06-11 23:55:00|9826.8|9803.4|9820|9796.6|9829.4|9806|9814.4|9791|0
1591920000000|2020-06-12 00:00:00|9821.2|9797.8|9822|9798.6|9829.6|9806.2|9818.3|9794.9|0
1591920300000|2020-06-12 00:05:00|9822.3|9798.9|9816.6|9793.2|9824|9800.6|9809.9|9786.5|0
1591920600000|2020-06-12 00:10:00|9816.4|9793|9803.2|9779.8|9817.2|9793.8|9795.5|9772.1|0
1591920900000|2020-06-12 00:15:00|9803.8|9780.4|9817.2|9793.8|9818.4|9795|9795.9|9772.5|0
1591921200000|2020-06-12 00:20:00|9817.1|9793.7|9826.7|9803.3|9829.9|9806.5|9815.6|9792.2|0
1591921500000|2020-06-12 00:25:00|9827.5|9804.1|9832|9808.6|9834.6|9811.2|9824.5|9801.1|0
1591921800000|2020-06-12 00:30:00|9832.3|9808.9|9827.1|9803.7|9837.7|9814.3|9820.4|9797|0
1591922100000|2020-06-12 00:35:00|9827.3|9803.9|9827|9803.6|9827.8|9804.4|9814.9|9791.5|0
1591922400000|2020-06-12 00:40:00|9826.2|9802.8|9820.1|9796.7|9829.4|9806|9814.4|9791|0
1591922700000|2020-06-12 00:45:00|9819.8|9796.4|9795.6|9772.2|9820.1|9796.7|9795.6|9772.2|0
1591923000000|2020-06-12 00:50:00|9795.9|9772.5|9774|9750.6|9799|9775.6|9773.7|9750.3|0
1591923300000|2020-06-12 00:55:00|9773.7|9750.3|9783.9|9760.5|9783.9|9760.5|9770|9746.6|0
1591923600000|2020-06-12 01:00:00|9783.6|9760.2|9738.3|9714.9|9786.6|9763.2|9737.6|9714.2|0
1591923900000|2020-06-12 01:05:00|9738|9714.6|9743.3|9719.9|9750.3|9726.9|9732.5|9709.1|0
1591924200000|2020-06-12 01:10:00|9743.6|9720.2|9782.3|9758.9|9784.9|9761.5|9743.6|9720.2|0
1591924500000|2020-06-12 01:15:00|9784.5|9761.1|9764.7|9758.7|9812.7|9806.7|9760.7|9754.7|2013
1591924800000|2020-06-12 01:20:00|9761.7|9755.7|9768.7|9762.7|9773.7|9767.7|9745.7|9739.7|1901
1591925100000|2020-06-12 01:25:00|9767.7|9761.7|9773.7|9767.7|9779.7|9773.7|9761.7|9755.7|1225
1591925400000|2020-06-12 01:30:00|9774.7|9768.7|9781.7|9775.7|9787.7|9781.7|9751.7|9745.7|3403
1591925700000|2020-06-12 01:35:00|9782.7|9776.7|9812.7|9806.7|9820.7|9814.7|9770.7|9764.7|3408
1591926000000|2020-06-12 01:40:00|9811.7|9805.7|9781.7|9775.7|9817.7|9811.7|9771.7|9765.7|2958
1591926300000|2020-06-12 01:45:00|9780.7|9774.7|9782.7|9776.7|9791.7|9785.7|9766.7|9760.7|1654
1591926600000|2020-06-12 01:50:00|9783.7|9777.7|9805.7|9799.7|9808.7|9802.7|9781.7|9775.7|1280
1591926900000|2020-06-12 01:55:00|9803.7|9797.7|9835.7|9829.7|9836.7|9830.7|9800.7|9794.7|2150
1591927200000|2020-06-12 02:00:00|9836.7|9830.7|9828.7|9822.7|9840.7|9834.7|9817.7|9811.7|1954
1591927500000|2020-06-12 02:05:00|9823.7|9817.7|9824.7|9818.7|9836.7|9830.7|9819.7|9813.7|1087
1591927800000|2020-06-12 02:10:00|9822.7|9816.7|9849.7|9843.7|9854.7|9848.7|9822.7|9816.7|1686
1591928100000|2020-06-12 02:15:00|9848.7|9842.7|9854.7|9848.7|9864.7|9858.7|9846.7|9840.7|1361
1591928400000|2020-06-12 02:20:00|9853.7|9847.7|9812.7|9806.7|9857.7|9851.7|9810.7|9804.7|2587
1591928700000|2020-06-12 02:25:00|9810.7|9804.7|9813.7|9807.7|9816.7|9810.7|9795.7|9789.7|2285
1591929000000|2020-06-12 02:30:00|9812.7|9806.7|9833.7|9827.7|9837.7|9831.7|9810.7|9804.7|2289
1591929300000|2020-06-12 02:35:00|9835.7|9829.7|9832.7|9826.7|9843.7|9837.7|9827.7|9821.7|971
1591929600000|2020-06-12 02:40:00|9831.7|9825.7|9832.7|9826.7|9837.7|9831.7|9826.7|9820.7|948
1591929900000|2020-06-12 02:45:00|9830.7|9824.7|9843.7|9837.7|9851.7|9845.7|9830.7|9824.7|953
1591930200000|2020-06-12 02:50:00|9842.7|9836.7|9826.7|9820.7|9847.7|9841.7|9823.7|9817.7|570
1591930500000|2020-06-12 02:55:00|9825.7|9819.7|9817.7|9811.7|9825.7|9819.7|9811.7|9805.7|625
1591930800000|2020-06-12 03:00:00|9815.7|9809.7|9815.7|9809.7|9830.7|9824.7|9813.7|9807.7|838
1591931100000|2020-06-12 03:05:00|9816.7|9810.7|9825.7|9819.7|9826.7|9820.7|9809.7|9803.7|648
1591931400000|2020-06-12 03:10:00|9824.7|9818.7|9804.7|9798.7|9827.7|9821.7|9800.7|9794.7|955
1591931700000|2020-06-12 03:15:00|9805.7|9799.7|9794.7|9788.7|9808.7|9802.7|9789.7|9783.7|987
1591932000000|2020-06-12 03:20:00|9793.7|9787.7|9791.7|9785.7|9796.7|9790.7|9781.7|9775.7|870
1591932300000|2020-06-12 03:25:00|9792.7|9786.7|9798.7|9792.7|9804.7|9798.7|9787.7|9781.7|632
1591932600000|2020-06-12 03:30:00|9796.7|9790.7|9799.7|9793.7|9800.7|9794.7|9788.7|9782.7|730
1591932900000|2020-06-12 03:35:00|9800.7|9794.7|9808.7|9802.7|9808.7|9802.7|9797.7|9791.7|445
1591933200000|2020-06-12 03:40:00|9806.7|9800.7|9806.7|9800.7|9811.7|9805.7|9803.7|9797.7|538
1591933500000|2020-06-12 03:45:00|9805.7|9799.7|9810.7|9804.7|9814.7|9808.7|9805.7|9799.7|942
1591933800000|2020-06-12 03:50:00|9811.7|9805.7|9812.7|9806.7|9824.7|9818.7|9811.7|9805.7|1051
1591934100000|2020-06-12 03:55:00|9811.7|9805.7|9804.7|9798.7|9815.7|9809.7|9801.7|9795.7|539
1591934400000|2020-06-12 04:00:00|9813|9789.6|9819.5|9796.1|9827.9|9804.5|9812.7|9789.3|0
1591934700000|2020-06-12 04:05:00|9819.2|9795.8|9827.7|9804.3|9827.7|9804.3|9819.2|9795.8|0
1591935000000|2020-06-12 04:10:00|9827.8|9804.4|9824.4|9801|9827.9|9804.5|9822|9798.6|0
1591935300000|2020-06-12 04:15:00|9824.3|9800.9|9828.4|9805|9831|9807.6|9824.1|9800.7|0
1591935600000|2020-06-12 04:20:00|9828.5|9805.1|9818.1|9794.7|9828.7|9805.3|9813|9789.6|0
1591935900000|2020-06-12 04:25:00|9818.4|9795|9821.3|9797.9|9821.3|9797.9|9815.1|9791.7|0
1591936200000|2020-06-12 04:30:00|9821.6|9798.2|9822.2|9798.8|9824.5|9801.1|9816.5|9793.1|0
1591936500000|2020-06-12 04:35:00|9822.3|9798.9|9822.2|9798.8|9824.5|9801.1|9816.5|9793.1|0
1591936800000|2020-06-12 04:40:00|9825.3|9801.9|9819.9|9796.5|9825.8|9802.4|9819.4|9796|0
1591937100000|2020-06-12 04:45:00|9819.6|9796.2|9807.5|9784.1|9819.6|9796.2|9803.7|9780.3|0
1591937400000|2020-06-12 04:50:00|9807.2|9783.8|9812.3|9788.9|9812.6|9789.2|9804.8|9781.4|0
1591937700000|2020-06-12 04:55:00|9812.6|9789.2|9815.3|9791.9|9819.8|9796.4|9812|9788.6|0
1591938000000|2020-06-12 05:00:00|9817.6|9794.2|9818.7|9812.7|9831.7|9825.7|9812.7|9794|1517
1591938300000|2020-06-12 05:05:00|9819.7|9813.7|9808.7|9802.7|9825.7|9819.7|9808.7|9802.7|1357
1591938600000|2020-06-12 05:10:00|9807.7|9801.7|9803.7|9797.7|9815.7|9809.7|9801.7|9795.7|788
1591938900000|2020-06-12 05:15:00|9802.7|9796.7|9801.7|9795.7|9810.7|9804.7|9798.7|9792.7|985
1591939200000|2020-06-12 05:20:00|9802.7|9796.7|9821.7|9815.7|9822.7|9816.7|9799.7|9793.7|515
1591939500000|2020-06-12 05:25:00|9820.7|9814.7|9807.7|9801.7|9823.7|9817.7|9806.7|9800.7|447
1591939800000|2020-06-12 05:30:00|9805.7|9799.7|9808.7|9802.7|9810.7|9804.7|9801.7|9795.7|690
1591940100000|2020-06-12 05:35:00|9809.7|9803.7|9810.7|9804.7|9812.7|9806.7|9803.7|9797.7|255
1591940400000|2020-06-12 05:40:00|9809.7|9803.7|9806.7|9800.7|9811.7|9805.7|9800.7|9794.7|515
1591940700000|2020-06-12 05:45:00|9807.7|9801.7|9814.7|9808.7|9815.7|9809.7|9806.7|9800.7|372
1591941000000|2020-06-12 05:50:00|9815.7|9809.7|9822.7|9816.7|9824.7|9818.7|9807.7|9801.7|578
1591941300000|2020-06-12 05:55:00|9823.7|9817.7|9822.7|9816.7|9825.7|9819.7|9819.7|9813.7|867
1591941600000|2020-06-12 06:00:00|9821.7|9815.7|9840.7|9834.7|9840.7|9834.7|9817.7|9811.7|906
1591941900000|2020-06-12 06:05:00|9841.7|9835.7|9840.7|9834.7|9841.7|9835.7|9829.7|9823.7|591
1591942200000|2020-06-12 06:10:00|9839.7|9833.7|9826.7|9820.7|9847.7|9841.7|9825.7|9819.7|1003
1591942500000|2020-06-12 06:15:00|9825.7|9819.7|9807.7|9801.7|9828.7|9822.7|9806.7|9800.7|812
1591942800000|2020-06-12 06:20:00|9808.7|9802.7|9800.7|9794.7|9808.7|9802.7|9788.7|9782.7|1256
1591943100000|2020-06-12 06:25:00|9798.7|9792.7|9801.7|9795.7|9810.7|9804.7|9795.7|9789.7|1437
1591943400000|2020-06-12 06:30:00|9803.7|9797.7|9816.7|9810.7|9817.7|9811.7|9801.7|9795.7|1029
1591943700000|2020-06-12 06:35:00|9815.7|9809.7|9814.7|9808.7|9816.7|9810.7|9806.7|9800.7|602
1591944000000|2020-06-12 06:40:00|9815.7|9809.7|9800.7|9794.7|9816.7|9810.7|9796.7|9790.7|966
1591944300000|2020-06-12 06:45:00|9797.7|9791.7|9798.7|9792.7|9801.7|9795.7|9790.7|9784.7|936
1591944600000|2020-06-12 06:50:00|9799.7|9793.7|9783.7|9777.7|9802.7|9796.7|9782.7|9776.7|3142
1591944900000|2020-06-12 06:55:00|9782.7|9776.7|9791.7|9785.7|9798.7|9792.7|9782.7|9776.7|858
1591945200000|2020-06-12 07:00:00|9792.7|9786.7|9790.7|9784.7|9799.7|9793.7|9780.7|9774.7|1061
1591945500000|2020-06-12 07:05:00|9791.7|9785.7|9800.7|9794.7|9804.7|9798.7|9782.7|9776.7|640
1591945800000|2020-06-12 07:10:00|9799.7|9793.7|9818.7|9812.7|9821.7|9815.7|9797.7|9791.7|1756
1591946100000|2020-06-12 07:15:00|9817.7|9811.7|9815.7|9809.7|9830.7|9824.7|9814.7|9808.7|1038
1591946400000|2020-06-12 07:20:00|9817.7|9811.7|9824.7|9818.7|9833.7|9827.7|9814.7|9808.7|1050
1591946700000|2020-06-12 07:25:00|9823.7|9817.7|9820.7|9814.7|9826.7|9820.7|9817.7|9811.7|753
1591947000000|2020-06-12 07:30:00|9819.7|9813.7|9820.7|9814.7|9826.7|9820.7|9813.7|9807.7|1270
1591947300000|2020-06-12 07:35:00|9819.7|9813.7|9816.7|9810.7|9821.7|9815.7|9803.7|9797.7|1498
1591947600000|2020-06-12 07:40:00|9817.7|9811.7|9816.7|9810.7|9825.7|9819.7|9815.7|9809.7|2011
1591947900000|2020-06-12 07:45:00|9815.7|9809.7|9824.7|9818.7|9824.7|9818.7|9807.7|9801.7|1407
1591948200000|2020-06-12 07:50:00|9823.7|9817.7|9836.7|9830.7|9837.7|9831.7|9815.7|9809.7|1501
1591948500000|2020-06-12 07:55:00|9837.7|9831.7|9836.7|9830.7|9841.7|9835.7|9826.7|9820.7|3016
1591948800000|2020-06-12 08:00:00|9835|9829|9820|9814|9837|9831|9816|9810|2680
1591949100000|2020-06-12 08:05:00|9821|9815|9830|9824|9831|9825|9813|9807|4073
1591949400000|2020-06-12 08:10:00|9831|9825|9828|9822|9838|9832|9822|9816|1752
1591949700000|2020-06-12 08:15:00|9818|9812|9832|9826|9834|9828|9818|9812|1832
1591950000000|2020-06-12 08:20:00|9833|9827|9822|9816|9841|9835|9822|9816|2069
1591950300000|2020-06-12 08:25:00|9821|9815|9837|9831|9841|9835|9820|9814|1521
1591950600000|2020-06-12 08:30:00|9844|9820.6|9850.8|9827.4|9850.8|9827.4|9838.8|9815.4|0
1591950900000|2020-06-12 08:35:00|9851.1|9827.7|9854.7|9831.3|9856.8|9833.4|9844.8|9821.4|0
1591951200000|2020-06-12 08:40:00|9855.4|9832|9865.5|9842.1|9866|9842.6|9854.7|9831.3|0
1591951500000|2020-06-12 08:45:00|9865|9841.6|9880.2|9856.8|9883.3|9859.9|9863.4|9840|0
1591951800000|2020-06-12 08:50:00|9880.5|9857.1|9860.3|9836.9|9888.6|9865.2|9860.3|9836.9|0
1591952100000|2020-06-12 08:55:00|9860.6|9837.2|9878|9854.6|9881.7|9858.3|9859.3|9835.9|0
1591952400000|2020-06-12 09:00:00|9876.4|9853|9869.1|9845.7|9878.8|9855.4|9860.2|9836.8|0
1591952700000|2020-06-12 09:05:00|9868.8|9845.4|9875.1|9851.7|9876.6|9853.2|9867.2|9843.8|0
1591953000000|2020-06-12 09:10:00|9876.6|9853.2|9878.7|9855.3|9881.4|9858|9867.1|9843.7|0
1591953300000|2020-06-12 09:15:00|9856.5|9850.5|9868|9862|9873.5|9867.5|9856.5|9850.5|303
1591953600000|2020-06-12 09:20:00|9868.5|9862.5|9876|9870|9882|9876|9868|9862|437
1591953900000|2020-06-12 09:25:00|9879|9873|9879|9873|9882.5|9876.5|9866|9860|304
1591954200000|2020-06-12 09:30:00|9879.5|9873.5|9880|9874|9882.5|9876.5|9875.5|9869.5|207
1591954500000|2020-06-12 09:35:00|9880.5|9874.5|9876|9870|9880.5|9874.5|9871.5|9865.5|151
1591954800000|2020-06-12 09:40:00|9875.5|9869.5|9882.5|9876.5|9882.5|9876.5|9875|9869|152
1591955100000|2020-06-12 09:45:00|9882|9876|9887.5|9881.5|9889|9883|9873.5|9867.5|256
1591955400000|2020-06-12 09:50:00|9888|9882|9889|9883|9892|9886|9883.5|9877.5|130
1591955700000|2020-06-12 09:55:00|9889.5|9883.5|9893|9887|9895|9889|9888.5|9882.5|78
1591956000000|2020-06-12 10:00:00|9893.5|9887.5|9886|9880|9893.5|9887.5|9885.5|9879.5|98
1591956300000|2020-06-12 10:05:00|9886.5|9880.5|9878|9872|9891.5|9885.5|9874.5|9868.5|328
1591956600000|2020-06-12 10:10:00|9878.5|9872.5|9885|9879|9885|9879|9877|9871|8
1591956900000|2020-06-12 10:15:00|9884.5|9878.5|9879.5|9873.5|9890|9884|9879.5|9873.5|80
1591957200000|2020-06-12 10:20:00|9880|9874|9876.5|9870.5|9882.5|9876.5|9874.5|9868.5|38
1591957500000|2020-06-12 10:25:00|9876|9870|9875.5|9869.5|9882.5|9876.5|9874.5|9868.5|116
1591957800000|2020-06-12 10:30:00|9875|9869|9867|9861|9877|9871|9861|9855|152
1591958100000|2020-06-12 10:35:00|9867.5|9861.5|9864|9858|9869.5|9863.5|9859|9853|223
1591958400000|2020-06-12 10:40:00|9863.5|9857.5|9861|9855|9865.5|9859.5|9858|9852|201
1591958700000|2020-06-12 10:45:00|9860.5|9854.5|9856|9850|9862.5|9856.5|9851|9845|173
1591959000000|2020-06-12 10:50:00|9855.5|9849.5|9859.5|9853.5|9862.5|9856.5|9854.5|9848.5|143
1591959300000|2020-06-12 10:55:00|9860|9854|9863|9857|9869.5|9863.5|9859.5|9853.5|86
1591959600000|2020-06-12 11:00:00|9863.5|9857.5|9870|9864|9871.5|9865.5|9863.5|9857.5|93
1591959900000|2020-06-12 11:05:00|9870.5|9864.5|9872|9866|9872.5|9866.5|9869|9863|98
1591960200000|2020-06-12 11:10:00|9872.5|9866.5|9870.5|9864.5|9877.5|9871.5|9869|9863|33
1591960500000|2020-06-12 11:15:00|9871|9865|9868|9862|9875.5|9869.5|9867.5|9861.5|59
1591960800000|2020-06-12 11:20:00|9868.5|9862.5|9861.5|9855.5|9868.5|9862.5|9858.5|9852.5|105
1591961100000|2020-06-12 11:25:00|9861|9855|9870.5|9864.5|9876|9870|9861|9855|100
1591961400000|2020-06-12 11:30:00|9870|9864|9868|9862|9874|9868|9866.5|9860.5|58
1591961700000|2020-06-12 11:35:00|9867.5|9861.5|9859|9853|9870|9864|9855.5|9849.5|78
1591962000000|2020-06-12 11:40:00|9858.5|9852.5|9857.5|9851.5|9866|9860|9855|9849|71
1591962300000|2020-06-12 11:45:00|9857|9851|9854|9848|9861.5|9855.5|9853|9847|77
1591962600000|2020-06-12 11:50:00|9854.5|9848.5|9861|9855|9863|9857|9852|9846|80
1591962900000|2020-06-12 11:55:00|9861.5|9855.5|9861|9855|9870.5|9864.5|9858|9852|253
1591963200000|2020-06-12 12:00:00|9860|9854|9857|9851|9860|9854|9849.5|9843.5|93
1591963500000|2020-06-12 12:05:00|9856.5|9850.5|9836.5|9830.5|9858.5|9852.5|9835.5|9829.5|160
1591963800000|2020-06-12 12:10:00|9836|9830|9836|9830|9845|9839|9833.5|9827.5|130
1591964100000|2020-06-12 12:15:00|9835.5|9829.5|9847|9841|9847.5|9841.5|9834.5|9828.5|63
1591964400000|2020-06-12 12:20:00|9847.5|9841.5|9857|9851|9860|9854|9847.5|9841.5|131
1591964700000|2020-06-12 12:25:00|9857.5|9851.5|9852|9846|9858.5|9852.5|9850|9844|52
1591965000000|2020-06-12 12:30:00|9852.5|9846.5|9859|9853|9859|9853|9851.5|9845.5|65
1591965300000|2020-06-12 12:35:00|9858.5|9852.5|9878|9872|9879|9873|9854|9848|137
1591965600000|2020-06-12 12:40:00|9877.5|9871.5|9881|9875|9882|9876|9874|9868|138
1591965900000|2020-06-12 12:45:00|9881.5|9875.5|9874|9868|9882.5|9876.5|9870|9864|98
1591966200000|2020-06-12 12:50:00|9874.5|9868.5|9874.5|9868.5|9879|9873|9864.5|9858.5|104
1591966500000|2020-06-12 12:55:00|9874|9868|9873|9867|9880.5|9874.5|9867.5|9861.5|68
1591966800000|2020-06-12 13:00:00|9873.5|9867.5|9874|9868|9877|9871|9869|9863|41
1591967100000|2020-06-12 13:05:00|9874.5|9868.5|9880|9874|9880|9874|9872.5|9866.5|87
1591967400000|2020-06-12 13:10:00|9881.5|9875.5|9890.5|9884.5|9891|9885|9875|9869|80
1591967700000|2020-06-12 13:15:00|9890|9884|9889|9883|9891|9885|9885|9879|44
1591968000000|2020-06-12 13:20:00|9888.5|9882.5|9893|9887|9893.5|9887.5|9884.5|9878.5|108
1591968300000|2020-06-12 13:25:00|9892.5|9886.5|9887.5|9881.5|9893.5|9887.5|9885.5|9879.5|47
1591968600000|2020-06-12 13:30:00|9888.5|9882.5|9871|9865|9889|9883|9859.5|9853.5|412
1591968900000|2020-06-12 13:35:00|9870.5|9864.5|9877|9871|9881.5|9875.5|9864.5|9858.5|195
1591969200000|2020-06-12 13:40:00|9876.5|9870.5|9886|9880|9893.5|9887.5|9876.5|9870.5|362
1591969500000|2020-06-12 13:45:00|9887|9881|9859|9853|9887.5|9881.5|9858|9852|263
1591969800000|2020-06-12 13:50:00|9859.5|9853.5|9856|9850|9872|9866|9856|9850|220
1591970100000|2020-06-12 13:55:00|9856.5|9850.5|9858.5|9852.5|9864.5|9858.5|9851.5|9845.5|212
1591970400000|2020-06-12 14:00:00|9859|9853|9855|9849|9867|9861|9852|9846|374
1591970700000|2020-06-12 14:05:00|9855.5|9849.5|9856|9850|9861|9855|9851.5|9845.5|185
1591971000000|2020-06-12 14:10:00|9856.5|9850.5|9838|9832|9864.5|9858.5|9837.5|9831.5|234
1591971300000|2020-06-12 14:15:00|9837|9831|9837|9831|9849|9843|9836.5|9830.5|243
1591971600000|2020-06-12 14:20:00|9836.5|9830.5|9844.5|9838.5|9851|9845|9836.5|9830.5|143
1591971900000|2020-06-12 14:25:00|9844|9838|9825|9819|9846|9840|9824.5|9818.5|254
1591972200000|2020-06-12 14:30:00|9824.5|9818.5|9831|9825|9833.5|9827.5|9821.5|9815.5|336
1591972500000|2020-06-12 14:35:00|9831.5|9825.5|9811|9805|9832|9826|9810.5|9804.5|330
1591972800000|2020-06-12 14:40:00|9810.5|9804.5|9826|9820|9829.5|9823.5|9810.5|9804.5|278
1591973100000|2020-06-12 14:45:00|9825.5|9819.5|9830|9824|9841|9835|9820|9814|344
1591973400000|2020-06-12 14:50:00|9830.5|9824.5|9802.5|9796.5|9830.5|9824.5|9795.5|9789.5|364
1591973700000|2020-06-12 14:55:00|9802|9796|9780|9774|9809|9803|9780|9774|331
1591974000000|2020-06-12 15:00:00|9781|9775|9764|9758|9792|9786|9764|9758|556
1591974300000|2020-06-12 15:05:00|9763|9757|9802|9796|9806|9800|9763|9757|554
1591974600000|2020-06-12 15:10:00|9803|9797|9778|9772|9803|9797|9778|9772|423
1591974900000|2020-06-12 15:15:00|9777|9771|9757|9751|9787|9781|9757|9751|482
1591975200000|2020-06-12 15:20:00|9758|9752|9756|9750|9780|9774|9752|9746|366
1591975500000|2020-06-12 15:25:00|9759|9753|9787|9781|9795|9789|9758|9752|396
1591975800000|2020-06-12 15:30:00|9789|9783|9801|9795|9806|9800|9775|9769|404
1591976100000|2020-06-12 15:35:00|9803|9797|9812|9806|9821|9815|9801|9795|455
1591976400000|2020-06-12 15:40:00|9811|9805|9795|9789|9812|9806|9795|9789|203
1591976700000|2020-06-12 15:45:00|9798|9792|9808|9802|9817|9811|9795|9789|85
1591977000000|2020-06-12 15:50:00|9807|9801|9812|9806|9813|9807|9800|9794|178
1591977300000|2020-06-12 15:55:00|9813|9807|9829|9823|9830|9824|9809|9803|330
1591977600000|2020-06-12 16:00:00|9831|9825|9832|9826|9833|9827|9817|9811|154
1591977900000|2020-06-12 16:05:00|9834|9828|9828|9822|9840|9834|9828|9822|126
1591978200000|2020-06-12 16:10:00|9823|9817|9820|9814|9828|9822|9815|9809|116
1591978500000|2020-06-12 16:15:00|9819|9813|9828|9822|9832|9826|9814|9808|133
1591978800000|2020-06-12 16:20:00|9827|9821|9806|9800|9829|9823|9805|9799|158
1591979100000|2020-06-12 16:25:00|9807|9801|9810|9804|9820|9814|9802|9796|151
1591979400000|2020-06-12 16:30:00|9811|9805|9796|9790|9813|9807|9792|9786|169
1591979700000|2020-06-12 16:35:00|9794|9788|9797|9791|9801|9795|9792|9786|89
1591980000000|2020-06-12 16:40:00|9798|9792|9797|9791|9808|9802|9795|9789|118
1591980300000|2020-06-12 16:45:00|9796|9790|9789|9783|9796|9790|9783|9777|146
1591980600000|2020-06-12 16:50:00|9793|9787|9809|9803|9809|9803|9792|9786|119
1591980900000|2020-06-12 16:55:00|9808|9802|9812|9806|9815|9809|9804|9798|112
1591981200000|2020-06-12 17:00:00|9813|9807|9790|9784|9814|9808|9790|9784|108
1591981500000|2020-06-12 17:05:00|9795|9789|9801|9795|9801|9795|9790|9784|93
1591981800000|2020-06-12 17:10:00|9798|9792|9801|9795|9803|9797|9793|9787|96
1591982100000|2020-06-12 17:15:00|9799|9793|9784|9778|9799|9793|9780|9774|119
1591982400000|2020-06-12 17:20:00|9785|9779|9784|9778|9804|9798|9778|9772|128
1591982700000|2020-06-12 17:25:00|9783|9777|9786|9780|9795|9789|9780|9774|127
1591983000000|2020-06-12 17:30:00|9783|9777|9766|9760|9788|9782|9766|9760|183
1591983300000|2020-06-12 17:35:00|9767|9761|9764|9758|9775|9769|9759|9753|240
1591983600000|2020-06-12 17:40:00|9763|9757|9757|9751|9777|9771|9757|9751|479
1591983900000|2020-06-12 17:45:00|9758|9752|9752|9746|9766|9760|9747|9741|313
1591984200000|2020-06-12 17:50:00|9756|9750|9763|9757|9765|9759|9740|9734|397
1591984500000|2020-06-12 17:55:00|9764|9758|9756|9750|9775|9769|9753|9747|147
1591984800000|2020-06-12 18:00:00|9753|9747|9773|9767|9782|9776|9750|9744|185
1591985100000|2020-06-12 18:05:00|9770|9764|9761|9755|9770|9764|9756|9750|97
1591985400000|2020-06-12 18:10:00|9764|9758|9785|9779|9794|9788|9764|9758|187
1591985700000|2020-06-12 18:15:00|9789|9783|9773|9767|9793|9787|9772|9766|101
1591986000000|2020-06-12 18:20:00|9771|9765|9777|9771|9787|9781|9770|9764|134
1591986300000|2020-06-12 18:25:00|9783|9777|9790|9784|9790|9784|9777|9771|99
1591986600000|2020-06-12 18:30:00|9789|9783|9804|9798|9816|9810|9788|9782|287
1591986900000|2020-06-12 18:35:00|9808|9802|9788|9782|9808|9802|9787|9781|128
1591987200000|2020-06-12 18:40:00|9787|9781|9778|9772|9794|9788|9761|9755|336
1591987500000|2020-06-12 18:45:00|9780|9774|9776|9770|9790|9784|9776|9770|349
1591987800000|2020-06-12 18:50:00|9780|9774|9793|9787|9793|9787|9772|9766|83
1591988100000|2020-06-12 18:55:00|9795|9789|9815.8|9792.4|9815.9|9796|9782|9776|148
1591988400000|2020-06-12 19:00:00|9815.9|9792.5|9829.5|9806.1|9835.5|9812.1|9815.6|9792.2|0
1591988700000|2020-06-12 19:05:00|9829.6|9806.2|9837.1|9813.7|9846.8|9823.4|9826.5|9803.1|0
1591989000000|2020-06-12 19:10:00|9837.3|9813.9|9850.1|9826.7|9851.8|9828.4|9836.1|9812.7|0
1591989300000|2020-06-12 19:15:00|9850|9826.6|9835.2|9811.8|9851.4|9828|9823.4|9800|0
1591989600000|2020-06-12 19:20:00|9834.8|9811.4|9817.5|9794.1|9836.4|9813|9817.2|9793.8|0
1591989900000|2020-06-12 19:25:00|9817.7|9794.3|9816.1|9792.7|9826.7|9803.3|9805.6|9782.2|0
1591990200000|2020-06-12 19:30:00|9816.2|9792.8|9826.3|9802.9|9826.4|9803|9807|9783.6|0
1591990500000|2020-06-12 19:35:00|9826.2|9802.8|9832.5|9809.1|9836.9|9813.5|9821.1|9797.7|0
1591990800000|2020-06-12 19:40:00|9832.7|9809.3|9841.4|9818|9841.6|9818.2|9832.1|9808.7|0
1591991100000|2020-06-12 19:45:00|9841.5|9818.1|9863.7|9840.3|9863.7|9840.3|9841.5|9818.1|0
1591991400000|2020-06-12 19:50:00|9864.3|9840.9|9857.3|9833.9|9872.5|9849.1|9852.1|9828.7|0
1591991700000|2020-06-12 19:55:00|9857.5|9834.1|9863.6|9840.2|9875.3|9851.9|9857.2|9833.8|0
1591992000000|2020-06-12 20:00:00|9863|9839.6|9858|9834.6|9873.7|9850.3|9851.2|9827.8|0
1591992300000|2020-06-12 20:05:00|9858.5|9835.1|9861.9|9838.5|9866.1|9842.7|9852.3|9828.9|0
1591992600000|2020-06-12 20:10:00|9861.6|9838.2|9855.7|9832.3|9861.9|9838.5|9845|9821.6|0
1591992900000|2020-06-12 20:15:00|9855.8|9832.4|9856.4|9833|9857.2|9833.8|9855.1|9831.7|0
1591993200000|2020-06-12 20:20:00|9856.7|9833.3|9856.3|9832.9|9857.4|9834|9855.8|9832.4|0
1591993500000|2020-06-12 20:25:00|9856.4|9833|9856.9|9833.5|9856.9|9833.5|9856.3|9832.9|0
1591993800000|2020-06-12 20:30:00|9856.4|9833|9857|9833.6|9862.6|9839.2|9854.7|9831.3|0
1591994100000|2020-06-12 20:35:00|9857.6|9834.2|9859.2|9835.8|9860.9|9837.5|9857|9833.6|0
1591994400000|2020-06-12 20:40:00|9859.8|9836.4|9857.6|9834.2|9861.5|9838.1|9857.6|9834.2|0
1591994700000|2020-06-12 20:45:00|9858.1|9834.7|9860.9|9837.5|9861.5|9838.1|9857|9833.6|0
1591995000000|2020-06-12 20:50:00|9861.5|9838.1|9860.9|9837.5|9864.3|9840.9|9860.4|9837|0
1591995300000|2020-06-12 20:55:00|9860.4|9837|9856.1|9832.7|9864.3|9840.9|9854.2|9830.8|0
1592172300000|2020-06-14 22:05:00|9775.3|9751.9|9719.6|9696.2|9776.7|9753.3|9712.1|9688.7|0
1592172600000|2020-06-14 22:10:00|9719|9695.6|9733|9709.6|9742.9|9719.5|9717.9|9694.5|0
1592172900000|2020-06-14 22:15:00|9734.4|9711|9747.4|9724|9749.1|9725.7|9731.4|9708|0
1592173200000|2020-06-14 22:20:00|9747.2|9723.8|9746.5|9723.1|9749.9|9726.5|9742|9718.6|0
1592173500000|2020-06-14 22:25:00|9746.8|9723.4|9755.6|9732.2|9759|9735.6|9746|9722.6|0
1592173800000|2020-06-14 22:30:00|9756.2|9732.8|9763.4|9740|9765.1|9741.7|9747.4|9724|0
1592174100000|2020-06-14 22:35:00|9762.9|9739.5|9765.7|9742.3|9767.9|9744.5|9760.3|9736.9|0
1592174400000|2020-06-14 22:40:00|9766.2|9742.8|9759.5|9736.1|9767.4|9744|9752.7|9729.3|0
1592174700000|2020-06-14 22:45:00|9759.2|9735.8|9774.7|9751.3|9775.8|9752.4|9757.2|9733.8|0
1592175000000|2020-06-14 22:50:00|9773.6|9750.2|9775.8|9752.4|9779.2|9755.8|9772.4|9749|0
1592175300000|2020-06-14 22:55:00|9775.5|9752.1|9780.9|9757.5|9785.4|9762|9774.7|9751.3|0
1592175600000|2020-06-14 23:00:00|9781.2|9757.8|9768.2|9744.8|9783.2|9759.8|9767.7|9744.3|0
1592175900000|2020-06-14 23:05:00|9767.9|9744.5|9764|9740.6|9772.5|9749.1|9762.9|9739.5|0
1592176200000|2020-06-14 23:10:00|9764.3|9740.9|9771.3|9747.9|9772.5|9749.1|9757.2|9733.8|0
1592176500000|2020-06-14 23:15:00|9771.6|9748.2|9752.1|9728.7|9774.7|9751.3|9749.8|9726.4|0
1592176800000|2020-06-14 23:20:00|9752.7|9729.3|9753.8|9730.4|9761.8|9738.4|9748.7|9725.3|0
1592177100000|2020-06-14 23:25:00|9754|9730.6|9750.4|9727|9754.9|9731.5|9743.6|9720.2|0
1592177400000|2020-06-14 23:30:00|9750.9|9727.5|9762.3|9738.9|9762.8|9739.4|9750.9|9727.5|0
1592177700000|2020-06-14 23:35:00|9761.7|9738.3|9768.5|9745.1|9769|9745.6|9757.7|9734.3|0
1592178000000|2020-06-14 23:40:00|9769.6|9746.2|9763.9|9740.5|9771.9|9748.5|9759.7|9736.3|0
1592178300000|2020-06-14 23:45:00|9764.2|9740.8|9748.6|9725.2|9770.4|9747|9746.4|9723|0
1592178600000|2020-06-14 23:50:00|9748.4|9725|9749.7|9726.3|9759.9|9736.5|9746.6|9723.2|0
1592178900000|2020-06-14 23:55:00|9750.3|9726.9|9757.4|9734|9760.5|9737.1|9740.1|9716.7|0
1592179200000|2020-06-15 00:00:00|9757.7|9734.3|9753.7|9730.3|9765|9741.6|9748.1|9724.7|0
1592179500000|2020-06-15 00:05:00|9753.4|9730|9762.2|9738.8|9766.1|9742.7|9753.1|9729.7|0
1592179800000|2020-06-15 00:10:00|9761.9|9738.5|9757.1|9733.7|9769|9745.6|9754.8|9731.4|0
1592180100000|2020-06-15 00:15:00|9758.2|9734.8|9758.4|9735|9770.6|9747.2|9750.9|9727.5|0
1592180400000|2020-06-15 00:20:00|9758.5|9735.1|9765.8|9742.4|9771.5|9748.1|9750.8|9727.4|0
1592180700000|2020-06-15 00:25:00|9765.5|9742.1|9767.8|9744.4|9770|9746.6|9756.3|9732.9|0
1592181000000|2020-06-15 00:30:00|9768.3|9744.9|9773.4|9750|9776|9752.6|9765.9|9742.5|0
1592181300000|2020-06-15 00:35:00|9773.3|9749.9|9770.6|9747.2|9778.7|9755.3|9768.8|9745.4|0
1592181600000|2020-06-15 00:40:00|9770.7|9747.3|9756.9|9733.5|9775.4|9752|9756.1|9732.7|0
1592181900000|2020-06-15 00:45:00|9756.6|9733.2|9767.1|9743.7|9768.7|9745.3|9754.8|9731.4|0
1592182200000|2020-06-15 00:50:00|9767.4|9744|9751.7|9728.3|9771.5|9748.1|9747.2|9723.8|0
1592182500000|2020-06-15 00:55:00|9751.4|9728|9738.8|9715.4|9753.8|9730.4|9738.6|9715.2|0
1592182800000|2020-06-15 01:00:00|9739.1|9715.7|9770.3|9746.9|9772.1|9748.7|9735.6|9712.2|0
1592183100000|2020-06-15 01:05:00|9770.4|9747|9766.9|9743.5|9784.3|9760.9|9766.8|9743.4|0
1592183400000|2020-06-15 01:10:00|9766.8|9743.4|9748.3|9724.9|9774|9750.6|9742.1|9718.7|0
1592183700000|2020-06-15 01:15:00|9744.2|9720.8|9705.7|9699.7|9744.2|9720.8|9681.7|9675.7|2534
1592184000000|2020-06-15 01:20:00|9704.7|9698.7|9719.7|9713.7|9731.7|9725.7|9702.7|9696.7|1379
1592184300000|2020-06-15 01:25:00|9721.7|9715.7|9740.7|9734.7|9742.7|9736.7|9720.7|9714.7|900
1592184600000|2020-06-15 01:30:00|9741.7|9735.7|9765.7|9759.7|9777.7|9771.7|9740.7|9734.7|2196
1592184900000|2020-06-15 01:35:00|9766.7|9760.7|9776.7|9770.7|9783.7|9777.7|9750.7|9744.7|1871
1592185200000|2020-06-15 01:40:00|9775.7|9769.7|9789.7|9783.7|9789.7|9783.7|9757.7|9751.7|1860
1592185500000|2020-06-15 01:45:00|9790.7|9784.7|9797.7|9791.7|9798.7|9792.7|9777.7|9771.7|1526
1592185800000|2020-06-15 01:50:00|9795.7|9789.7|9773.7|9767.7|9797.7|9791.7|9772.7|9766.7|1194
1592186100000|2020-06-15 01:55:00|9775.7|9769.7|9795.7|9789.7|9802.7|9796.7|9768.7|9762.7|1285
1592186400000|2020-06-15 02:00:00|9792.7|9786.7|9781.7|9775.7|9801.7|9795.7|9773.7|9767.7|1681
1592186700000|2020-06-15 02:05:00|9783.7|9777.7|9787.7|9781.7|9789.7|9783.7|9765.7|9759.7|1256
1592187000000|2020-06-15 02:10:00|9785.7|9779.7|9795.7|9789.7|9798.7|9792.7|9785.7|9779.7|686
1592187300000|2020-06-15 02:15:00|9792.7|9786.7|9812.7|9806.7|9818.7|9812.7|9784.7|9778.7|1588
1592187600000|2020-06-15 02:20:00|9811.7|9805.7|9794.7|9788.7|9817.7|9811.7|9793.7|9787.7|1320
1592187900000|2020-06-15 02:25:00|9795.7|9789.7|9806.7|9800.7|9808.7|9802.7|9792.7|9786.7|1105
1592188200000|2020-06-15 02:30:00|9805.7|9799.7|9790.7|9784.7|9805.7|9799.7|9787.7|9781.7|1002
1592188500000|2020-06-15 02:35:00|9789.7|9783.7|9774.7|9768.7|9796.7|9790.7|9772.7|9766.7|996
1592188800000|2020-06-15 02:40:00|9773.7|9767.7|9780.7|9774.7|9782.7|9776.7|9765.7|9759.7|737
1592189100000|2020-06-15 02:45:00|9779.7|9773.7|9763.7|9757.7|9785.7|9779.7|9760.7|9754.7|1266
1592189400000|2020-06-15 02:50:00|9764.7|9758.7|9751.7|9745.7|9768.7|9762.7|9744.7|9738.7|1255
1592189700000|2020-06-15 02:55:00|9752.7|9746.7|9740.7|9734.7|9753.7|9747.7|9739.7|9733.7|1083
1592190000000|2020-06-15 03:00:00|9741.7|9735.7|9757.7|9751.7|9758.7|9752.7|9739.7|9733.7|1194
1592190300000|2020-06-15 03:05:00|9755.7|9749.7|9761.7|9755.7|9764.7|9758.7|9751.7|9745.7|464
1592190600000|2020-06-15 03:10:00|9762.7|9756.7|9758.7|9752.7|9767.7|9761.7|9756.7|9750.7|326
1592190900000|2020-06-15 03:15:00|9757.7|9751.7|9778.7|9772.7|9780.7|9774.7|9753.7|9747.7|372
1592191200000|2020-06-15 03:20:00|9777.7|9771.7|9780.7|9774.7|9786.7|9780.7|9777.7|9771.7|421
1592191500000|2020-06-15 03:25:00|9779.7|9773.7|9787.7|9781.7|9789.7|9783.7|9776.7|9770.7|274
1592191800000|2020-06-15 03:30:00|9784.7|9778.7|9775.7|9769.7|9789.7|9783.7|9774.7|9768.7|274
1592192100000|2020-06-15 03:35:00|9774.7|9768.7|9780.7|9774.7|9784.7|9778.7|9773.7|9767.7|215
1592192400000|2020-06-15 03:40:00|9779.7|9773.7|9781.7|9775.7|9782.7|9776.7|9773.7|9767.7|246
1592192700000|2020-06-15 03:45:00|9780.7|9774.7|9780.7|9774.7|9783.7|9777.7|9776.7|9770.7|253
1592193000000|2020-06-15 03:50:00|9781.7|9775.7|9778.7|9772.7|9781.7|9775.7|9775.7|9769.7|175
1592193300000|2020-06-15 03:55:00|9777.7|9771.7|9778.7|9772.7|9782.7|9776.7|9776.7|9770.7|226
1592193600000|2020-06-15 04:00:00|9788.3|9764.9|9778.5|9755.1|9790.1|9766.7|9778.1|9754.7|0
1592193900000|2020-06-15 04:05:00|9778.4|9755|9776|9752.6|9778.9|9755.5|9773.5|9750.1|0
1592194200000|2020-06-15 04:10:00|9775.7|9752.3|9776|9752.6|9779.2|9755.8|9774.6|9751.2|0
1592194500000|2020-06-15 04:15:00|9775.7|9752.3|9783.7|9760.3|9785|9761.6|9775.7|9752.3|0
1592194800000|2020-06-15 04:20:00|9784.5|9761.1|9777.8|9754.4|9784.7|9761.3|9777.2|9753.8|0
1592195100000|2020-06-15 04:25:00|9777.7|9754.3|9775.4|9752|9779.9|9756.5|9775|9751.6|0
1592195400000|2020-06-15 04:30:00|9775.1|9751.7|9775.7|9752.3|9780.9|9757.5|9773|9749.6|0
1592195700000|2020-06-15 04:35:00|9775.4|9752|9777.6|9754.2|9779.8|9756.4|9773.3|9749.9|0
1592196000000|2020-06-15 04:40:00|9777.9|9754.5|9767.7|9744.3|9778.1|9754.7|9766.3|9742.9|0
1592196300000|2020-06-15 04:45:00|9768|9744.6|9758.9|9735.5|9770.4|9747|9754.7|9731.3|0
1592196600000|2020-06-15 04:50:00|9758.6|9735.2|9759.5|9736.1|9766|9742.6|9756.3|9732.9|0
1592196900000|2020-06-15 04:55:00|9759.6|9736.2|9759.2|9735.8|9762.2|9738.8|9758.8|9735.4|0
1592197200000|2020-06-15 05:00:00|9758.6|9735.2|9699.7|9693.7|9758.6|9746.7|9698.7|9692.7|3728
1592197500000|2020-06-15 05:05:00|9698.7|9692.7|9682.7|9676.7|9714.7|9708.7|9679.7|9673.7|1884
1592197800000|2020-06-15 05:10:00|9680.7|9674.7|9688.7|9682.7|9695.7|9689.7|9677.7|9671.7|1918
1592198100000|2020-06-15 05:15:00|9689.7|9683.7|9664.7|9658.7|9694.7|9688.7|9664.7|9658.7|1436
1592198400000|2020-06-15 05:20:00|9663.7|9657.7|9683.7|9677.7|9686.7|9680.7|9657.7|9651.7|1135
1592198700000|2020-06-15 05:25:00|9685.7|9679.7|9687.7|9681.7|9700.7|9694.7|9680.7|9674.7|1045
1592199000000|2020-06-15 05:30:00|9686.7|9680.7|9681.7|9675.7|9694.7|9688.7|9674.7|9668.7|955
1592199300000|2020-06-15 05:35:00|9682.7|9676.7|9657.7|9651.7|9683.7|9677.7|9653.7|9647.7|1524
1592199600000|2020-06-15 05:40:00|9656.7|9650.7|9647.7|9641.7|9665.7|9659.7|9624.7|9618.7|4258
1592199900000|2020-06-15 05:45:00|9646.7|9640.7|9653.7|9647.7|9662.7|9656.7|9646.7|9640.7|982
1592200200000|2020-06-15 05:50:00|9654.7|9648.7|9642.7|9636.7|9656.7|9650.7|9642.7|9636.7|1711
1592200500000|2020-06-15 05:55:00|9643.7|9637.7|9627.7|9621.7|9651.7|9645.7|9625.7|9619.7|1783
1592200800000|2020-06-15 06:00:00|9626.7|9620.7|9618.7|9612.7|9641.7|9635.7|9618.7|9612.7|1811
1592201100000|2020-06-15 06:05:00|9617.7|9611.7|9621.7|9615.7|9628.7|9622.7|9603.7|9597.7|3215
1592201400000|2020-06-15 06:10:00|9620.7|9614.7|9632.7|9626.7|9637.7|9631.7|9619.7|9613.7|1920
1592201700000|2020-06-15 06:15:00|9631.7|9625.7|9646.7|9640.7|9657.7|9651.7|9623.7|9617.7|2197
1592202000000|2020-06-15 06:20:00|9647.7|9641.7|9629.7|9623.7|9647.7|9641.7|9623.7|9617.7|1083
1592202300000|2020-06-15 06:25:00|9630.7|9624.7|9631.7|9625.7|9635.7|9629.7|9619.7|9613.7|1342
1592202600000|2020-06-15 06:30:00|9630.7|9624.7|9633.7|9627.7|9633.7|9627.7|9619.7|9613.7|1258
1592202900000|2020-06-15 06:35:00|9632.7|9626.7|9622.7|9616.7|9633.7|9627.7|9619.7|9613.7|843
1592203200000|2020-06-15 06:40:00|9621.7|9615.7|9611.7|9605.7|9622.7|9616.7|9605.7|9599.7|1267
1592203500000|2020-06-15 06:45:00|9610.7|9604.7|9622.7|9616.7|9623.7|9617.7|9608.7|9602.7|1025
1592203800000|2020-06-15 06:50:00|9623.7|9617.7|9629.7|9623.7|9638.7|9632.7|9618.7|9612.7|1255
1592204100000|2020-06-15 06:55:00|9628.7|9622.7|9637.7|9631.7|9639.7|9633.7|9619.7|9613.7|622
1592204400000|2020-06-15 07:00:00|9638.7|9632.7|9632.7|9626.7|9648.7|9642.7|9622.7|9616.7|1349
1592204700000|2020-06-15 07:05:00|9631.7|9625.7|9624.7|9618.7|9640.7|9634.7|9618.7|9612.7|752
1592205000000|2020-06-15 07:10:00|9623.7|9617.7|9631.7|9625.7|9643.7|9637.7|9623.7|9617.7|886
1592205300000|2020-06-15 07:15:00|9629.7|9623.7|9637.7|9631.7|9639.7|9633.7|9617.7|9611.7|1523
1592205600000|2020-06-15 07:20:00|9636.7|9630.7|9648.7|9642.7|9649.7|9643.7|9632.7|9626.7|2361
1592205900000|2020-06-15 07:25:00|9647.7|9641.7|9632.7|9626.7|9648.7|9642.7|9631.7|9625.7|933
1592206200000|2020-06-15 07:30:00|9631.7|9625.7|9625.7|9619.7|9634.7|9628.7|9622.7|9616.7|1100
1592206500000|2020-06-15 07:35:00|9626.7|9620.7|9633.7|9627.7|9638.7|9632.7|9624.7|9618.7|1122
1592206800000|2020-06-15 07:40:00|9634.7|9628.7|9640.7|9634.7|9651.7|9645.7|9633.7|9627.7|1689
1592207100000|2020-06-15 07:45:00|9639.7|9633.7|9631.7|9625.7|9647.7|9641.7|9630.7|9624.7|1034
1592207400000|2020-06-15 07:50:00|9629.7|9623.7|9640.7|9634.7|9640.7|9634.7|9627.7|9621.7|1105
1592207700000|2020-06-15 07:55:00|9639.7|9633.7|9651.7|9645.7|9653.7|9647.7|9639.7|9633.7|2816
1592208000000|2020-06-15 08:00:00|9652.7|9646.7|9660.7|9654.7|9667.7|9661.7|9650.7|9644.7|2928
1592208300000|2020-06-15 08:05:00|9661.7|9655.7|9644.7|9638.7|9663.7|9657.7|9632.7|9626.7|4363
1592208600000|2020-06-15 08:10:00|9642.7|9636.7|9639.7|9633.7|9646.7|9640.7|9628.7|9622.7|1992
1592208900000|2020-06-15 08:15:00|9650.7|9644.7|9648.7|9642.7|9658.7|9652.7|9643.7|9637.7|3708
1592209200000|2020-06-15 08:20:00|9649.7|9643.7|9642.7|9636.7|9650.7|9644.7|9639.7|9633.7|647
1592209500000|2020-06-15 08:25:00|9641.7|9635.7|9658.7|9652.7|9661.7|9655.7|9637.7|9631.7|1119
1592209800000|2020-06-15 08:30:00|9660.1|9636.7|9680.2|9656.8|9680.8|9657.4|9657.3|9633.9|0
1592210100000|2020-06-15 08:35:00|9680.5|9657.1|9673.1|9649.7|9682.9|9659.5|9670.5|9647.1|0
1592210400000|2020-06-15 08:40:00|9673.4|9650|9690.8|9667.4|9691.2|9667.8|9671.3|9647.9|0
1592210700000|2020-06-15 08:45:00|9692.4|9669|9686.8|9663.4|9707.8|9684.4|9685.9|9662.5|0
1592211000000|2020-06-15 08:50:00|9685.3|9661.9|9706|9682.6|9708.5|9685.1|9680.5|9657.1|0
1592211300000|2020-06-15 08:55:00|9706.5|9683.1|9707|9683.6|9714.8|9691.4|9700.7|9677.3|0
1592211600000|2020-06-15 09:00:00|9705.4|9682|9688.2|9664.8|9708.9|9685.5|9686|9662.6|0
1592211900000|2020-06-15 09:05:00|9688.3|9664.9|9666.8|9643.4|9692.2|9668.8|9666.3|9642.9|0
1592212200000|2020-06-15 09:10:00|9667|9643.6|9671.2|9647.8|9678.6|9655.2|9666.8|9643.4|0
1592212500000|2020-06-15 09:15:00|9671.5|9648.1|9679.2|9673.2|9685.2|9679.2|9669.2|9648.1|493
1592212800000|2020-06-15 09:20:00|9680.2|9674.2|9680.2|9674.2|9682.7|9676.7|9675.2|9669.2|379
1592213100000|2020-06-15 09:25:00|9679.7|9673.7|9683.2|9677.2|9686.7|9680.7|9675.7|9669.7|303
1592213400000|2020-06-15 09:30:00|9682.7|9676.7|9674.7|9668.7|9688.2|9682.2|9664.7|9658.7|620
1592213700000|2020-06-15 09:35:00|9674.2|9668.2|9669.2|9663.2|9676.7|9670.7|9664.7|9658.7|281
1592214000000|2020-06-15 09:40:00|9668.7|9662.7|9673.7|9667.7|9674.7|9668.7|9665.2|9659.2|50
1592214300000|2020-06-15 09:45:00|9673.2|9667.2|9691.7|9685.7|9695.2|9689.2|9669.2|9663.2|187
1592214600000|2020-06-15 09:50:00|9692.2|9686.2|9702.7|9696.7|9710.2|9704.2|9691.7|9685.7|533
1592214900000|2020-06-15 09:55:00|9703.2|9697.2|9702.7|9696.7|9706.7|9700.7|9697.2|9691.2|103
1592215200000|2020-06-15 10:00:00|9703.2|9697.2|9703.2|9697.2|9707.2|9701.2|9696.2|9690.2|126
1592215500000|2020-06-15 10:05:00|9703.7|9697.7|9700.2|9694.2|9708.7|9702.7|9695.7|9689.7|151
1592215800000|2020-06-15 10:10:00|9700.7|9694.7|9713.2|9707.2|9716.2|9710.2|9700.7|9694.7|80
1592216100000|2020-06-15 10:15:00|9713.7|9707.7|9703.2|9697.2|9717.2|9711.2|9701.2|9695.2|160
1592216400000|2020-06-15 10:20:00|9703.7|9697.7|9701.7|9695.7|9708.2|9702.2|9698.7|9692.7|90
1592216700000|2020-06-15 10:25:00|9701.2|9695.2|9700.7|9694.7|9706.2|9700.2|9697.2|9691.2|76
1592217000000|2020-06-15 10:30:00|9700.2|9694.2|9689.7|9683.7|9700.2|9694.2|9684.7|9678.7|180
1592217300000|2020-06-15 10:35:00|9689.2|9683.2|9689.7|9683.7|9692.7|9686.7|9686.2|9680.2|169
1592217600000|2020-06-15 10:40:00|9689.2|9683.2|9698.7|9692.7|9700.7|9694.7|9688.2|9682.2|111
1592217900000|2020-06-15 10:45:00|9698.2|9692.2|9674.7|9668.7|9701.7|9695.7|9674.7|9668.7|87
1592218200000|2020-06-15 10:50:00|9674.2|9668.2|9677.7|9671.7|9683.7|9677.7|9673.7|9667.7|124
1592218500000|2020-06-15 10:55:00|9677.2|9671.2|9671.7|9665.7|9681.7|9675.7|9671.2|9665.2|100
1592218800000|2020-06-15 11:00:00|9672.7|9666.7|9673.2|9667.2|9677.2|9671.2|9666.7|9660.7|164
1592219100000|2020-06-15 11:05:00|9671.7|9665.7|9680.7|9674.7|9683.7|9677.7|9669.7|9663.7|119
1592219400000|2020-06-15 11:10:00|9681.2|9675.2|9671.2|9665.2|9681.7|9675.7|9665.7|9659.7|29
1592219700000|2020-06-15 11:15:00|9670.7|9664.7|9679.7|9673.7|9679.7|9673.7|9667.2|9661.2|47
1592220000000|2020-06-15 11:20:00|9680.2|9674.2|9688.7|9682.7|9690.7|9684.7|9674.2|9668.2|89
1592220300000|2020-06-15 11:25:00|9689.2|9683.2|9686.7|9680.7|9699.2|9693.2|9685.2|9679.2|111
1592220600000|2020-06-15 11:30:00|9686.2|9680.2|9682.7|9676.7|9686.7|9680.7|9678.7|9672.7|114
1592220900000|2020-06-15 11:35:00|9682.2|9676.2|9692.2|9686.2|9699.7|9693.7|9679.7|9673.7|87
1592221200000|2020-06-15 11:40:00|9691.2|9685.2|9692.2|9686.2|9695.7|9689.7|9688.2|9682.2|59
1592221500000|2020-06-15 11:45:00|9692.7|9686.7|9702.7|9696.7|9707.2|9701.2|9690.7|9684.7|140
1592221800000|2020-06-15 11:50:00|9702.2|9696.2|9707.2|9701.2|9710.7|9704.7|9702.2|9696.2|63
1592222100000|2020-06-15 11:55:00|9706.7|9700.7|9685.7|9679.7|9707.2|9701.2|9680.7|9674.7|166
1592222400000|2020-06-15 12:00:00|9686.7|9680.7|9680.7|9674.7|9692.2|9686.2|9675.2|9669.2|100
1592222700000|2020-06-15 12:05:00|9680.2|9674.2|9680.2|9674.2|9684.7|9678.7|9676.2|9670.2|58
1592223000000|2020-06-15 12:10:00|9679.7|9673.7|9682.2|9676.2|9690.7|9684.7|9674.7|9668.7|81
1592223300000|2020-06-15 12:15:00|9682.7|9676.7|9685.7|9679.7|9690.7|9684.7|9677.7|9671.7|85
1592223600000|2020-06-15 12:20:00|9686.2|9680.2|9685.2|9679.2|9692.7|9686.7|9677.7|9671.7|207
1592223900000|2020-06-15 12:25:00|9685.7|9679.7|9688.7|9682.7|9693.2|9687.2|9682.2|9676.2|261
1592224200000|2020-06-15 12:30:00|9688.2|9682.2|9685.2|9679.2|9697.2|9691.2|9682.2|9676.2|250
1592224500000|2020-06-15 12:35:00|9684.7|9678.7|9698.2|9692.2|9699.2|9693.2|9683.7|9677.7|165
1592224800000|2020-06-15 12:40:00|9697.7|9691.7|9683.7|9677.7|9697.7|9691.7|9680.7|9674.7|47
1592225100000|2020-06-15 12:45:00|9683.2|9677.2|9691.7|9685.7|9694.7|9688.7|9682.2|9676.2|35
1592225400000|2020-06-15 12:50:00|9691.2|9685.2|9691.7|9685.7|9694.7|9688.7|9686.7|9680.7|77
1592225700000|2020-06-15 12:55:00|9692.2|9686.2|9685.2|9679.2|9695.2|9689.2|9684.2|9678.2|98
1592226000000|2020-06-15 13:00:00|9685.7|9679.7|9689.7|9683.7|9693.7|9687.7|9682.7|9676.7|73
1592226300000|2020-06-15 13:05:00|9689.2|9683.2|9679.7|9673.7|9691.2|9685.2|9676.2|9670.2|59
1592226600000|2020-06-15 13:10:00|9679.2|9673.2|9675.2|9669.2|9679.2|9673.2|9671.7|9665.7|57
1592226900000|2020-06-15 13:15:00|9675.7|9669.7|9676.7|9670.7|9683.2|9677.2|9672.7|9666.7|121
1592227200000|2020-06-15 13:20:00|9676.2|9670.2|9676.7|9670.7|9683.2|9677.2|9675.2|9669.2|50
1592227500000|2020-06-15 13:25:00|9677.2|9671.2|9670.2|9664.2|9679.7|9673.7|9665.7|9659.7|50
1592227800000|2020-06-15 13:30:00|9669.7|9663.7|9657.7|9651.7|9683.2|9677.2|9650.7|9644.7|501
1592228100000|2020-06-15 13:35:00|9658.7|9652.7|9688.7|9682.7|9697.7|9691.7|9657.2|9651.2|636
1592228400000|2020-06-15 13:40:00|9689.2|9683.2|9689.7|9683.7|9708.7|9702.7|9684.7|9678.7|412
1592228700000|2020-06-15 13:45:00|9689.2|9683.2|9676.7|9670.7|9695.2|9689.2|9672.7|9666.7|797
1592229000000|2020-06-15 13:50:00|9677.2|9671.2|9704.2|9698.2|9710.2|9704.2|9672.7|9666.7|579
1592229300000|2020-06-15 13:55:00|9703.7|9697.7|9702.2|9696.2|9708.2|9702.2|9696.2|9690.2|305
1592229600000|2020-06-15 14:00:00|9702.7|9696.7|9704.7|9698.7|9710.2|9704.2|9688.7|9682.7|405
1592229900000|2020-06-15 14:05:00|9705.2|9699.2|9718.2|9712.2|9719.2|9713.2|9704.2|9698.2|401
1592230200000|2020-06-15 14:10:00|9717.7|9711.7|9709.7|9703.7|9723.2|9717.2|9709.7|9703.7|304
1592230500000|2020-06-15 14:15:00|9710.2|9704.2|9713.2|9707.2|9716.2|9710.2|9703.2|9697.2|241
1592230800000|2020-06-15 14:20:00|9713.7|9707.7|9692.2|9686.2|9715.2|9709.2|9692.2|9686.2|345
1592231100000|2020-06-15 14:25:00|9692.7|9686.7|9683.7|9677.7|9700.7|9694.7|9682.7|9676.7|438
1592231400000|2020-06-15 14:30:00|9683.2|9677.2|9695.2|9689.2|9697.2|9691.2|9681.2|9675.2|251
1592231700000|2020-06-15 14:35:00|9694.7|9688.7|9691.2|9685.2|9705.7|9699.7|9688.7|9682.7|352
1592232000000|2020-06-15 14:40:00|9690.2|9684.2|9700.7|9694.7|9700.7|9694.7|9682.2|9676.2|226
1592232300000|2020-06-15 14:45:00|9701.2|9695.2|9716.2|9710.2|9721.7|9715.7|9697.7|9691.7|305
1592232600000|2020-06-15 14:50:00|9715.7|9709.7|9725.2|9719.2|9729.2|9723.2|9708.2|9702.2|337
1592232900000|2020-06-15 14:55:00|9725.7|9719.7|9713.7|9707.7|9727.7|9721.7|9710.2|9704.2|254
1592233200000|2020-06-15 15:00:00|9714.7|9708.7|9740.7|9734.7|9741.7|9735.7|9711.7|9705.7|236
1592233500000|2020-06-15 15:05:00|9738.7|9732.7|9743.7|9737.7|9747.7|9741.7|9735.7|9729.7|350
1592233800000|2020-06-15 15:10:00|9744.7|9738.7|9742.7|9736.7|9751.7|9745.7|9734.7|9728.7|212
1592234100000|2020-06-15 15:15:00|9740.7|9734.7|9735.7|9729.7|9740.7|9734.7|9725.7|9719.7|480
1592234400000|2020-06-15 15:20:00|9736.7|9730.7|9744.7|9738.7|9748.7|9742.7|9726.7|9720.7|277
1592234700000|2020-06-15 15:25:00|9743.7|9737.7|9726.7|9720.7|9746.7|9740.7|9722.7|9716.7|353
1592235000000|2020-06-15 15:30:00|9725.7|9719.7|9723.7|9717.7|9736.7|9730.7|9721.7|9715.7|169
1592235300000|2020-06-15 15:35:00|9728.7|9722.7|9735.7|9729.7|9740.7|9734.7|9724.7|9718.7|145
1592235600000|2020-06-15 15:40:00|9736.7|9730.7|9718.7|9712.7|9742.7|9736.7|9717.7|9711.7|120
1592235900000|2020-06-15 15:45:00|9719.7|9713.7|9718.7|9712.7|9722.7|9716.7|9713.7|9707.7|120
1592236200000|2020-06-15 15:50:00|9719.7|9713.7|9710.7|9704.7|9728.7|9722.7|9709.7|9703.7|137
1592236500000|2020-06-15 15:55:00|9715.7|9709.7|9722.7|9716.7|9728.7|9722.7|9715.7|9709.7|63
1592236800000|2020-06-15 16:00:00|9723.7|9717.7|9743.7|9737.7|9748.7|9742.7|9720.7|9714.7|128
1592237100000|2020-06-15 16:05:00|9744.7|9738.7|9744.7|9738.7|9752.7|9746.7|9742.7|9736.7|95
1592237400000|2020-06-15 16:10:00|9742.7|9736.7|9745.7|9739.7|9746.7|9740.7|9740.7|9734.7|54
1592237700000|2020-06-15 16:15:00|9746.7|9740.7|9752.7|9746.7|9755.7|9749.7|9744.7|9738.7|104
1592238000000|2020-06-15 16:20:00|9751.7|9745.7|9754.7|9748.7|9756.7|9750.7|9748.7|9742.7|216
1592238300000|2020-06-15 16:25:00|9755.7|9749.7|9746.7|9740.7|9756.7|9750.7|9746.7|9740.7|68
1592238600000|2020-06-15 16:30:00|9745.7|9739.7|9741.7|9735.7|9747.7|9741.7|9740.7|9734.7|57
1592238900000|2020-06-15 16:35:00|9746.7|9740.7|9748.7|9742.7|9752.7|9746.7|9746.7|9740.7|34
1592239200000|2020-06-15 16:40:00|9747.7|9741.7|9754.7|9748.7|9756.7|9750.7|9747.7|9741.7|74
1592239500000|2020-06-15 16:45:00|9756.7|9750.7|9757.7|9751.7|9761.7|9755.7|9751.7|9745.7|49
1592239800000|2020-06-15 16:50:00|9756.7|9750.7|9762.7|9756.7|9764.7|9758.7|9754.7|9748.7|62
1592240100000|2020-06-15 16:55:00|9759.7|9753.7|9763.7|9757.7|9764.7|9758.7|9756.7|9750.7|72
1592240400000|2020-06-15 17:00:00|9764.7|9758.7|9767.7|9761.7|9767.7|9761.7|9758.7|9752.7|87
1592240700000|2020-06-15 17:05:00|9766.7|9760.7|9776.7|9770.7|9778.7|9772.7|9765.7|9759.7|200
1592241000000|2020-06-15 17:10:00|9777.7|9771.7|9775.7|9769.7|9779.7|9773.7|9770.7|9764.7|136
1592241300000|2020-06-15 17:15:00|9774.7|9768.7|9776.7|9770.7|9785.7|9779.7|9772.7|9766.7|73
1592241600000|2020-06-15 17:20:00|9774.7|9768.7|9769.7|9763.7|9779.7|9773.7|9769.7|9763.7|68
1592241900000|2020-06-15 17:25:00|9770.7|9764.7|9772.7|9766.7|9775.7|9769.7|9768.7|9762.7|56
1592242200000|2020-06-15 17:30:00|9773.7|9767.7|9771.7|9765.7|9774.7|9768.7|9765.7|9759.7|68
1592242500000|2020-06-15 17:35:00|9770.7|9764.7|9783.7|9777.7|9786.7|9780.7|9770.7|9764.7|244
1592242800000|2020-06-15 17:40:00|9782.7|9776.7|9772.7|9766.7|9782.7|9776.7|9771.7|9765.7|67
1592243100000|2020-06-15 17:45:00|9774.7|9768.7|9769.7|9763.7|9774.7|9768.7|9766.7|9760.7|40
1592243400000|2020-06-15 17:50:00|9773.7|9767.7|9774.7|9768.7|9782.7|9776.7|9773.7|9767.7|59
1592243700000|2020-06-15 17:55:00|9775.7|9769.7|9770.7|9764.7|9778.7|9772.7|9769.7|9763.7|36
1592244000000|2020-06-15 18:00:00|9771.7|9765.7|9806.7|9800.7|9813.7|9807.7|9771.7|9765.7|432
1592244300000|2020-06-15 18:05:00|9808.7|9802.7|9803.7|9797.7|9818.7|9812.7|9803.7|9797.7|214
1592244600000|2020-06-15 18:10:00|9807.7|9801.7|9811.7|9805.7|9811.7|9805.7|9801.7|9795.7|133
1592244900000|2020-06-15 18:15:00|9812.7|9806.7|9831.7|9825.7|9836.7|9830.7|9812.7|9806.7|531
1592245200000|2020-06-15 18:20:00|9830.7|9824.7|9829.7|9823.7|9834.7|9828.7|9819.7|9813.7|268
1592245500000|2020-06-15 18:25:00|9828.7|9822.7|9824.7|9818.7|9831.7|9825.7|9823.7|9817.7|74
1592245800000|2020-06-15 18:30:00|9829.7|9823.7|9809.7|9803.7|9829.7|9823.7|9807.7|9801.7|225
1592246100000|2020-06-15 18:35:00|9810.7|9804.7|9815.7|9809.7|9820.7|9814.7|9810.7|9804.7|92
1592246400000|2020-06-15 18:40:00|9816.7|9810.7|9809.7|9803.7|9819.7|9813.7|9807.7|9801.7|115
1592246700000|2020-06-15 18:45:00|9810.7|9804.7|9815.7|9809.7|9816.7|9810.7|9808.7|9802.7|93
1592247000000|2020-06-15 18:50:00|9814.7|9808.7|9804.7|9798.7|9816.7|9810.7|9801.7|9795.7|119
1592247300000|2020-06-15 18:55:00|9805.7|9799.7|9814.2|9790.8|9814.3|9804.7|9799.7|9790.8|131
1592247600000|2020-06-15 19:00:00|9814.1|9790.7|9828.4|9805|9833.1|9809.7|9814.1|9790.7|0
1592247900000|2020-06-15 19:05:00|9828.1|9804.7|9821.8|9798.4|9828.1|9804.7|9815.7|9792.3|0
1592248200000|2020-06-15 19:10:00|9822.1|9798.7|9826|9802.6|9829.3|9805.9|9820.9|9797.5|0
1592248500000|2020-06-15 19:15:00|9825.8|9802.4|9818|9794.6|9829.3|9805.9|9817.8|9794.4|0
1592248800000|2020-06-15 19:20:00|9817.9|9794.5|9815.2|9791.8|9820.2|9796.8|9803.1|9779.7|0
1592249100000|2020-06-15 19:25:00|9815.8|9792.4|9793.9|9770.5|9820.7|9797.3|9793.2|9769.8|0
1592249400000|2020-06-15 19:30:00|9794|9770.6|9781.8|9758.4|9795.7|9772.3|9775.7|9752.3|0
1592249700000|2020-06-15 19:35:00|9781.7|9758.3|9787.8|9764.4|9791.4|9768|9771.6|9748.2|0
1592250000000|2020-06-15 19:40:00|9787.7|9764.3|9791.9|9768.5|9793.4|9770|9779.3|9755.9|0
1592250300000|2020-06-15 19:45:00|9791.6|9768.2|9794.5|9771.1|9801.9|9778.5|9788.5|9765.1|0
1592250600000|2020-06-15 19:50:00|9793.8|9770.4|9799.5|9776.1|9806.3|9782.9|9792.8|9769.4|0
1592250900000|2020-06-15 19:55:00|9799.8|9776.4|9811.5|9788.1|9811.5|9788.1|9792.4|9769|0
1592251200000|2020-06-15 20:00:00|9810.4|9787|9814.9|9791.5|9819.9|9796.5|9804.3|9780.9|0
1592251500000|2020-06-15 20:05:00|9815.4|9792|9814.9|9791.5|9816|9792.6|9810.4|9787|0
1592251800000|2020-06-15 20:10:00|9814.3|9790.9|9824.4|9801|9826.3|9802.9|9810.9|9787.5|0
1592252100000|2020-06-15 20:15:00|9824.8|9801.4|9823.4|9800|9825.4|9802|9823.4|9800|0
1592252400000|2020-06-15 20:20:00|9823.6|9800.2|9821.9|9798.5|9824.8|9801.4|9821.8|9798.4|0
1592252700000|2020-06-15 20:25:00|9822.4|9799|9821.9|9798.5|9822.9|9799.5|9821.4|9798|0
1592253000000|2020-06-15 20:30:00|9822.3|9798.9|9829.6|9806.2|9829.6|9806.2|9822.3|9798.9|0
1592253300000|2020-06-15 20:35:00|9830.2|9806.8|9830.2|9806.8|9830.7|9807.3|9826.8|9803.4|0
1592253600000|2020-06-15 20:40:00|9829.6|9806.2|9829.1|9805.7|9831.3|9807.9|9827.4|9804|0
1592253900000|2020-06-15 20:45:00|9829.6|9806.2|9832.4|9809|9833|9809.6|9828.5|9805.1|0
1592254200000|2020-06-15 20:50:00|9833|9809.6|9831.8|9808.4|9833.5|9810.1|9831.3|9807.9|0
1592254500000|2020-06-15 20:55:00|9831.3|9807.9|9831.9|9808.5|9834.1|9810.7|9831.3|9807.9|0
1592254800000|2020-06-15 21:00:00|9832|9808.6|9833.5|9810.1|9833.8|9810.4|9831.5|9808.1|0
1592255100000|2020-06-15 21:05:00|9833.6|9810.2|9832.7|9809.3|9833.6|9810.2|9832.3|9808.9|0
1592255400000|2020-06-15 21:10:00|9832.5|9809.1|9833.3|9809.9|9833.3|9809.9|9832.3|9808.9|0
1592255700000|2020-06-15 21:15:00|9833.4|9810|9832.4|9809|9833.5|9810.1|9832.2|9808.8|0
1592256000000|2020-06-15 21:20:00|9832.5|9809.1|9832.8|9809.4|9833.1|9809.7|9830.4|9807|0
1592256300000|2020-06-15 21:25:00|9833.1|9809.7|9832.9|9809.5|9833.1|9809.7|9832|9808.6|0
1592256600000|2020-06-15 21:30:00|9833|9809.6|9833.6|9810.2|9833.6|9810.2|9833|9809.6|0
1592256900000|2020-06-15 21:35:00|9833.8|9810.4|9835.5|9812.1|9835.5|9812.1|9833.6|9810.2|0
1592257200000|2020-06-15 21:40:00|9835.4|9812|9836.3|9812.9|9836.3|9812.9|9835.4|9812|0
1592257500000|2020-06-15 21:45:00|9836.4|9813|9836.7|9813.3|9836.8|9813.4|9836.3|9812.9|0
1592257800000|2020-06-15 21:50:00|9836.6|9813.2|9836.5|9813.1|9837.3|9813.9|9836.2|9812.8|0
1592258100000|2020-06-15 21:55:00|9836.7|9813.3|9834.8|9811.4|9836.8|9813.4|9833.6|9810.2|0
1592258400000|2020-06-15 22:00:00|9833.8|9810.4|9848.2|9824.8|9851.9|9828.5|9829.9|9806.5|0
1592258700000|2020-06-15 22:05:00|9848|9824.6|9848|9824.6|9848.5|9825.1|9845.2|9821.8|0
1592259000000|2020-06-15 22:10:00|9847.7|9824.3|9848.5|9825.1|9853.5|9830.1|9847.4|9824|0
1592259300000|2020-06-15 22:15:00|9848|9824.6|9837.4|9814|9849.1|9825.7|9827.4|9804|0
1592259600000|2020-06-15 22:20:00|9837.9|9814.5|9842.4|9819|9843|9819.6|9834.1|9810.7|0
1592259900000|2020-06-15 22:25:00|9841.8|9818.4|9839.1|9815.7|9843|9819.6|9837.4|9814|0
1592260200000|2020-06-15 22:30:00|9837.4|9814|9820.5|9797.1|9840.2|9816.8|9820.5|9797.1|0
1592260500000|2020-06-15 22:35:00|9819.9|9796.5|9818.8|9795.4|9821.6|9798.2|9817.1|9793.7|0
1592260800000|2020-06-15 22:40:00|9818.5|9795.1|9818.2|9794.8|9820.5|9797.1|9817.7|9794.3|0
1592261100000|2020-06-15 22:45:00|9817.7|9794.3|9820.5|9797.1|9821|9797.6|9815.5|9792.1|0
1592261400000|2020-06-15 22:50:00|9820.2|9796.8|9826.6|9803.2|9831.6|9808.2|9819.9|9796.5|0
1592261700000|2020-06-15 22:55:00|9826|9802.6|9833.3|9809.9|9837.7|9814.3|9825.7|9802.3|0
1592262000000|2020-06-15 23:00:00|9834.7|9811.3|9827.7|9804.3|9835.5|9812.1|9825.5|9802.1|0
1592262300000|2020-06-15 23:05:00|9828|9804.6|9822.9|9799.5|9831.2|9807.8|9817.9|9794.5|0
1592262600000|2020-06-15 23:10:00|9822.3|9798.9|9819.6|9796.2|9824|9800.6|9818.4|9795|0
1592262900000|2020-06-15 23:15:00|9820.7|9797.3|9814.5|9791.1|9822.9|9799.5|9814.5|9791.1|0
1592263200000|2020-06-15 23:20:00|9815.1|9791.7|9830.1|9806.7|9830.7|9807.3|9814.8|9791.4|0
1592263500000|2020-06-15 23:25:00|9830.4|9807|9841.3|9817.9|9841.8|9818.4|9828.5|9805.1|0
1592263800000|2020-06-15 23:30:00|9841.8|9818.4|9855.2|9831.8|9855.2|9831.8|9839|9815.6|0
1592264100000|2020-06-15 23:35:00|9854|9830.6|9862.9|9839.5|9866.8|9843.4|9849.6|9826.2|0
1592264400000|2020-06-15 23:40:00|9862.6|9839.2|9860.2|9836.8|9867.4|9844|9859|9835.6|0
1592264700000|2020-06-15 23:45:00|9860.8|9837.4|9857.2|9833.8|9866.4|9843|9856.3|9832.9|0
1592265000000|2020-06-15 23:50:00|9857.5|9834.1|9862.5|9839.1|9863.6|9840.2|9856.9|9833.5|0
1592265300000|2020-06-15 23:55:00|9863|9839.6|9872.8|9849.4|9874.2|9850.8|9861.1|9837.7|0
1592265600000|2020-06-16 00:00:00|9872.5|9849.1|9877.2|9853.8|9877.7|9854.3|9865.5|9842.1|0
1592265900000|2020-06-16 00:05:00|9876.9|9853.5|9867.6|9844.2|9880|9856.6|9867|9843.6|0
1592266200000|2020-06-16 00:10:00|9868.1|9844.7|9869.1|9845.7|9870.2|9846.8|9861.9|9838.5|0
1592266500000|2020-06-16 00:15:00|9868.6|9845.2|9866.5|9843.1|9869.1|9845.7|9859.4|9836|0
1592266800000|2020-06-16 00:20:00|9866.7|9843.3|9868|9844.6|9874.7|9851.3|9860.2|9836.8|0
1592267100000|2020-06-16 00:25:00|9867.2|9843.8|9871.5|9848.1|9874.5|9851.1|9866.2|9842.8|0
1592267400000|2020-06-16 00:30:00|9871.3|9847.9|9886.5|9863.1|9890|9866.6|9871.3|9847.9|0
1592267700000|2020-06-16 00:35:00|9887|9863.6|9881.2|9857.8|9888.6|9865.2|9877.4|9854|0
1592268000000|2020-06-16 00:40:00|9881.5|9858.1|9876.2|9852.8|9886.2|9862.8|9876.2|9852.8|0
1592268300000|2020-06-16 00:45:00|9876.5|9853.1|9866.7|9843.3|9883|9859.6|9865.1|9841.7|0
1592268600000|2020-06-16 00:50:00|9867|9843.6|9872.8|9849.4|9872.8|9849.4|9864.9|9841.5|0
1592268900000|2020-06-16 00:55:00|9872.6|9849.2|9874.2|9850.8|9875.8|9852.4|9871|9847.6|0
1592269200000|2020-06-16 01:00:00|9874.5|9851.1|9892.3|9868.9|9907.4|9884|9874.5|9851.1|0
1592269500000|2020-06-16 01:05:00|9892.1|9868.7|9891.1|9867.7|9895.3|9871.9|9888.7|9865.3|0
1592269800000|2020-06-16 01:10:00|9891.4|9868|9920.7|9897.3|9921.8|9898.4|9890.8|9867.4|0
1592270100000|2020-06-16 01:15:00|9925.9|9902.5|9867.9|9861.9|9926.1|9910.9|9859.9|9853.9|2769
1592270400000|2020-06-16 01:20:00|9865.9|9859.9|9875.9|9869.9|9886.9|9880.9|9864.9|9858.9|1195
1592270700000|2020-06-16 01:25:00|9876.9|9870.9|9875.9|9869.9|9886.9|9880.9|9866.9|9860.9|1438
1592271000000|2020-06-16 01:30:00|9874.9|9868.9|9888.9|9882.9|9895.9|9889.9|9858.9|9852.9|3682
1592271300000|2020-06-16 01:35:00|9889.9|9883.9|9871.9|9865.9|9905.9|9899.9|9870.9|9864.9|2248
1592271600000|2020-06-16 01:40:00|9872.9|9866.9|9895.9|9889.9|9897.9|9891.9|9869.9|9863.9|1431
1592271900000|2020-06-16 01:45:00|9897.9|9891.9|9888.9|9882.9|9903.9|9897.9|9882.9|9876.9|1672
1592272200000|2020-06-16 01:50:00|9887.9|9881.9|9888.9|9882.9|9901.9|9895.9|9882.9|9876.9|1160
1592272500000|2020-06-16 01:55:00|9889.9|9883.9|9889.9|9883.9|9897.9|9891.9|9879.9|9873.9|1355
1592272800000|2020-06-16 02:00:00|9890.9|9884.9|9896.9|9890.9|9900.9|9894.9|9886.9|9880.9|946
1592273100000|2020-06-16 02:05:00|9895.9|9889.9|9900.9|9894.9|9904.9|9898.9|9888.9|9882.9|777
1592273400000|2020-06-16 02:10:00|9899.9|9893.9|9887.9|9881.9|9900.9|9894.9|9883.9|9877.9|628
1592273700000|2020-06-16 02:15:00|9886.9|9880.9|9874.9|9868.9|9892.9|9886.9|9871.9|9865.9|867
1592274000000|2020-06-16 02:20:00|9875.9|9869.9|9874.9|9868.9|9884.9|9878.9|9870.9|9864.9|941
1592274300000|2020-06-16 02:25:00|9875.9|9869.9|9857.9|9851.9|9876.9|9870.9|9853.9|9847.9|1138
1592274600000|2020-06-16 02:30:00|9856.9|9850.9|9903.9|9897.9|9908.9|9902.9|9856.9|9850.9|2180
1592274900000|2020-06-16 02:35:00|9904.9|9898.9|9908.9|9902.9|9912.9|9906.9|9898.9|9892.9|1539
1592275200000|2020-06-16 02:40:00|9909.9|9903.9|9917.9|9911.9|9917.9|9911.9|9905.9|9899.9|1052
1592275500000|2020-06-16 02:45:00|9918.9|9912.9|9928.9|9922.9|9933.9|9927.9|9910.9|9904.9|1534
1592275800000|2020-06-16 02:50:00|9929.9|9923.9|9937.9|9931.9|9941.9|9935.9|9929.9|9923.9|1567
1592276100000|2020-06-16 02:55:00|9939.9|9933.9|9949.9|9943.9|9950.9|9944.9|9929.9|9923.9|1368
1592276400000|2020-06-16 03:00:00|9951.9|9945.9|9916.9|9910.9|9951.9|9945.9|9915.9|9909.9|1202
1592276700000|2020-06-16 03:05:00|9917.9|9911.9|9918.9|9912.9|9926.9|9920.9|9914.9|9908.9|684
1592277000000|2020-06-16 03:10:00|9917.9|9911.9|9915.9|9909.9|9924.9|9918.9|9909.9|9903.9|904
1592277300000|2020-06-16 03:15:00|9913.9|9907.9|9907.9|9901.9|9920.9|9914.9|9904.9|9898.9|758
1592277600000|2020-06-16 03:20:00|9908.9|9902.9|9897.9|9891.9|9922.9|9916.9|9896.9|9890.9|1462
1592277900000|2020-06-16 03:25:00|9896.9|9890.9|9905.9|9899.9|9911.9|9905.9|9894.9|9888.9|691
1592278200000|2020-06-16 03:30:00|9907.9|9901.9|9916.9|9910.9|9919.9|9913.9|9905.9|9899.9|397
1592278500000|2020-06-16 03:35:00|9913.9|9907.9|9910.9|9904.9|9914.9|9908.9|9907.9|9901.9|242
1592278800000|2020-06-16 03:40:00|9911.9|9905.9|9922.9|9916.9|9925.9|9919.9|9910.9|9904.9|497
1592279100000|2020-06-16 03:45:00|9923.9|9917.9|9923.9|9917.9|9932.9|9926.9|9920.9|9914.9|473
1592279400000|2020-06-16 03:50:00|9924.9|9918.9|9925.9|9919.9|9931.9|9925.9|9924.9|9918.9|286
1592279700000|2020-06-16 03:55:00|9926.9|9920.9|9922.9|9916.9|9928.9|9922.9|9921.9|9915.9|517
1592280000000|2020-06-16 04:00:00|9936.6|9913.2|9931.9|9908.5|9936.7|9913.3|9924.6|9901.2|0
1592280300000|2020-06-16 04:05:00|9931.8|9908.4|9932.7|9909.3|9938.4|9915|9930.6|9907.2|0
1592280600000|2020-06-16 04:10:00|9932.8|9909.4|9932.4|9909|9934.1|9910.7|9928.2|9904.8|0
1592280900000|2020-06-16 04:15:00|9932.5|9909.1|9936.6|9913.2|9939.5|9916.1|9930.9|9907.5|0
1592281200000|2020-06-16 04:20:00|9936.3|9912.9|9933.6|9910.2|9937.6|9914.2|9931.6|9908.2|0
1592281500000|2020-06-16 04:25:00|9934.4|9911|9936.5|9913.1|9938.9|9915.5|9933.6|9910.2|0
1592281800000|2020-06-16 04:30:00|9935.7|9912.3|9933.1|9909.7|9937.8|9914.4|9933.1|9909.7|0
1592282100000|2020-06-16 04:35:00|9933.4|9910|9918.7|9895.3|9933.4|9910|9918.7|9895.3|0
1592282400000|2020-06-16 04:40:00|9919.2|9895.8|9922.1|9898.7|9924.8|9901.4|9916.4|9893|0
1592282700000|2020-06-16 04:45:00|9921.9|9898.5|9928|9904.6|9928|9904.6|9916.7|9893.3|0
1592283000000|2020-06-16 04:50:00|9927.8|9904.4|9930.2|9906.8|9932.1|9908.7|9925.3|9901.9|0
1592283300000|2020-06-16 04:55:00|9930.3|9906.9|9924.9|9901.5|9932.7|9909.3|9922.8|9899.4|0
1592283600000|2020-06-16 05:00:00|9923.7|9900.3|9928.9|9922.9|9929.9|9923.9|9911.9|9900.3|1373
1592283900000|2020-06-16 05:05:00|9929.9|9923.9|9926.9|9920.9|9934.9|9928.9|9921.9|9915.9|1065
1592284200000|2020-06-16 05:10:00|9927.9|9921.9|9914.9|9908.9|9929.9|9923.9|9908.9|9902.9|655
1592284500000|2020-06-16 05:15:00|9915.9|9909.9|9918.9|9912.9|9920.9|9914.9|9912.9|9906.9|410
1592284800000|2020-06-16 05:20:00|9917.9|9911.9|9926.9|9920.9|9927.9|9921.9|9917.9|9911.9|407
1592285100000|2020-06-16 05:25:00|9927.9|9921.9|9919.9|9913.9|9928.9|9922.9|9918.9|9912.9|1396
1592285400000|2020-06-16 05:30:00|9918.9|9912.9|9920.9|9914.9|9928.9|9922.9|9917.9|9911.9|591
1592285700000|2020-06-16 05:35:00|9922.9|9916.9|9924.9|9918.9|9925.9|9919.9|9917.9|9911.9|515
1592286000000|2020-06-16 05:40:00|9923.9|9917.9|9911.9|9905.9|9924.9|9918.9|9910.9|9904.9|456
1592286300000|2020-06-16 05:45:00|9910.9|9904.9|9906.9|9900.9|9911.9|9905.9|9900.9|9894.9|698
1592286600000|2020-06-16 05:50:00|9905.9|9899.9|9905.9|9899.9|9910.9|9904.9|9901.9|9895.9|580
1592286900000|2020-06-16 05:55:00|9906.9|9900.9|9904.9|9898.9|9911.9|9905.9|9903.9|9897.9|411
1592287200000|2020-06-16 06:00:00|9905.9|9899.9|9887.9|9881.9|9911.9|9905.9|9878.9|9872.9|1565
1592287500000|2020-06-16 06:05:00|9888.9|9882.9|9890.9|9884.9|9897.9|9891.9|9881.9|9875.9|837
1592287800000|2020-06-16 06:10:00|9889.9|9883.9|9896.9|9890.9|9897.9|9891.9|9886.9|9880.9|998
1592288100000|2020-06-16 06:15:00|9895.9|9889.9|9888.9|9882.9|9896.9|9890.9|9885.9|9879.9|983
1592288400000|2020-06-16 06:20:00|9889.9|9883.9|9899.9|9893.9|9902.9|9896.9|9887.9|9881.9|680
1592288700000|2020-06-16 06:25:00|9898.9|9892.9|9899.9|9893.9|9904.9|9898.9|9894.9|9888.9|441
1592289000000|2020-06-16 06:30:00|9898.9|9892.9|9904.9|9898.9|9910.9|9904.9|9897.9|9891.9|456
1592289300000|2020-06-16 06:35:00|9903.9|9897.9|9872.9|9866.9|9908.9|9902.9|9869.9|9863.9|1624
1592289600000|2020-06-16 06:40:00|9871.9|9865.9|9884.9|9878.9|9890.9|9884.9|9870.9|9864.9|1855
1592289900000|2020-06-16 06:45:00|9883.9|9877.9|9878.9|9872.9|9883.9|9877.9|9869.9|9863.9|1008
1592290200000|2020-06-16 06:50:00|9877.9|9871.9|9871.9|9865.9|9889.9|9883.9|9870.9|9864.9|541
1592290500000|2020-06-16 06:55:00|9870.9|9864.9|9879.9|9873.9|9879.9|9873.9|9863.9|9857.9|708
1592290800000|2020-06-16 07:00:00|9880.9|9874.9|9880.9|9874.9|9882.9|9876.9|9863.9|9857.9|1587
1592291100000|2020-06-16 07:05:00|9879.9|9873.9|9891.9|9885.9|9891.9|9885.9|9876.9|9870.9|947
1592291400000|2020-06-16 07:10:00|9890.9|9884.9|9885.9|9879.9|9893.9|9887.9|9885.9|9879.9|829
1592291700000|2020-06-16 07:15:00|9884.9|9878.9|9881.9|9875.9|9890.9|9884.9|9878.9|9872.9|974
1592292000000|2020-06-16 07:20:00|9880.9|9874.9|9892.9|9886.9|9897.9|9891.9|9875.9|9869.9|853
1592292300000|2020-06-16 07:25:00|9893.9|9887.9|9893.9|9887.9|9897.9|9891.9|9883.9|9877.9|980
1592292600000|2020-06-16 07:30:00|9894.9|9888.9|9889.9|9883.9|9894.9|9888.9|9873.9|9867.9|1164
1592292900000|2020-06-16 07:35:00|9888.9|9882.9|9892.9|9886.9|9896.9|9890.9|9886.9|9880.9|972
1592293200000|2020-06-16 07:40:00|9891.9|9885.9|9890.9|9884.9|9895.9|9889.9|9886.9|9880.9|640
1592293500000|2020-06-16 07:45:00|9892.9|9886.9|9890.9|9884.9|9892.9|9886.9|9885.9|9879.9|1119
1592293800000|2020-06-16 07:50:00|9891.9|9885.9|9888.9|9882.9|9894.9|9888.9|9885.9|9879.9|1506
1592294100000|2020-06-16 07:55:00|9887.9|9881.9|9878.9|9872.9|9888.9|9882.9|9874.9|9868.9|2278
1592294400000|2020-06-16 08:00:00|9876.6|9870.6|9871.6|9865.6|9878.6|9872.6|9864.6|9858.6|1831
1592294700000|2020-06-16 08:05:00|9872.6|9866.6|9874.6|9868.6|9884.6|9878.6|9861.6|9855.6|3933
1592295000000|2020-06-16 08:10:00|9875.6|9869.6|9892.6|9886.6|9893.6|9887.6|9872.6|9866.6|4848
1592295300000|2020-06-16 08:15:00|9896.6|9890.6|9896.6|9890.6|9897.6|9891.6|9884.6|9878.6|1267
1592295600000|2020-06-16 08:20:00|9895.6|9889.6|9899.6|9893.6|9900.6|9894.6|9891.6|9885.6|682
1592295900000|2020-06-16 08:25:00|9900.6|9894.6|9893.6|9887.6|9911.6|9905.6|9890.6|9884.6|1422
1592296200000|2020-06-16 08:30:00|9908.1|9884.7|9911.1|9887.7|9913.1|9889.7|9900|9876.6|0
1592296500000|2020-06-16 08:35:00|9911.3|9887.9|9924.7|9901.3|9929.2|9905.8|9904.2|9880.8|0
1592296800000|2020-06-16 08:40:00|9925|9901.6|9931.8|9908.4|9935.2|9911.8|9920.8|9897.4|0
1592297100000|2020-06-16 08:45:00|9932.4|9909|9937.6|9914.2|9938.2|9914.8|9920.5|9897.1|0
1592297400000|2020-06-16 08:50:00|9937.9|9914.5|9938.9|9915.5|9941.5|9918.1|9932.1|9908.7|0
1592297700000|2020-06-16 08:55:00|9939.2|9915.8|9935.3|9911.9|9942.8|9919.4|9932.9|9909.5|0
1592298000000|2020-06-16 09:00:00|9935.5|9912.1|9944.1|9920.7|9949.1|9925.7|9935.5|9912.1|0
1592298300000|2020-06-16 09:05:00|9944.3|9920.9|9950.7|9927.3|9953|9929.6|9942|9918.6|0
1592298600000|2020-06-16 09:10:00|9950.4|9927|9940.3|9916.9|9951.9|9928.5|9933.5|9910.1|0
1592298900000|2020-06-16 09:15:00|9904.1|9898.1|9910.6|9904.6|9926.6|9920.6|9904.1|9898.1|512
1592299200000|2020-06-16 09:20:00|9910.1|9904.1|9911.6|9905.6|9916.6|9910.6|9906.6|9900.6|139
1592299500000|2020-06-16 09:25:00|9911.1|9905.1|9913.6|9907.6|9918.1|9912.1|9911.1|9905.1|89
1592299800000|2020-06-16 09:30:00|9914.1|9908.1|9904.6|9898.6|9917.6|9911.6|9904.1|9898.1|48
1592300100000|2020-06-16 09:35:00|9906.1|9900.1|9899.1|9893.1|9908.1|9902.1|9894.1|9888.1|79
1592300400000|2020-06-16 09:40:00|9899.6|9893.6|9910.6|9904.6|9914.1|9908.1|9899.6|9893.6|148
1592300700000|2020-06-16 09:45:00|9910.1|9904.1|9915.6|9909.6|9918.1|9912.1|9901.1|9895.1|201
1592301000000|2020-06-16 09:50:00|9916.1|9910.1|9917.6|9911.6|9920.1|9914.1|9911.1|9905.1|66
1592301300000|2020-06-16 09:55:00|9917.1|9911.1|9917.6|9911.6|9918.6|9912.6|9911.1|9905.1|50
1592301600000|2020-06-16 10:00:00|9917.1|9911.1|9912.1|9906.1|9918.1|9912.1|9910.6|9904.6|73
1592301900000|2020-06-16 10:05:00|9913.1|9907.1|9910.1|9904.1|9914.6|9908.6|9905.6|9899.6|258
1592302200000|2020-06-16 10:10:00|9909.6|9903.6|9919.1|9913.1|9920.1|9914.1|9909.6|9903.6|210
1592302500000|2020-06-16 10:15:00|9919.6|9913.6|9919.1|9913.1|9922.1|9916.1|9917.1|9911.1|118
1592302800000|2020-06-16 10:20:00|9918.6|9912.6|9921.6|9915.6|9922.1|9916.1|9916.1|9910.1|37
1592303100000|2020-06-16 10:25:00|9922.1|9916.1|9933.6|9927.6|9934.1|9928.1|9920.1|9914.1|90
1592303400000|2020-06-16 10:30:00|9933.1|9927.1|9936.1|9930.1|9939.1|9933.1|9932.6|9926.6|221
1592303700000|2020-06-16 10:35:00|9935.6|9929.6|9929.6|9923.6|9938.1|9932.1|9928.1|9922.1|158
1592304000000|2020-06-16 10:40:00|9929.1|9923.1|9929.6|9923.6|9931.1|9925.1|9927.1|9921.1|52
1592304300000|2020-06-16 10:45:00|9930.1|9924.1|9928.1|9922.1|9932.1|9926.1|9927.1|9921.1|71
1592304600000|2020-06-16 10:50:00|9927.6|9921.6|9927.6|9921.6|9931.1|9925.1|9925.6|9919.6|36
1592304900000|2020-06-16 10:55:00|9927.1|9921.1|9933.6|9927.6|9935.6|9929.6|9924.6|9918.6|88
1592305200000|2020-06-16 11:00:00|9934.1|9928.1|9934.6|9928.6|9938.1|9932.1|9929.6|9923.6|83
1592305500000|2020-06-16 11:05:00|9935.1|9929.1|9928.6|9922.6|9935.1|9929.1|9928.1|9922.1|69
1592305800000|2020-06-16 11:10:00|9929.1|9923.1|9922.1|9916.1|9931.1|9925.1|9921.1|9915.1|165
1592306100000|2020-06-16 11:15:00|9922.6|9916.6|9925.6|9919.6|9926.1|9920.1|9918.6|9912.6|81
1592306400000|2020-06-16 11:20:00|9925.1|9919.1|9931.1|9925.1|9933.1|9927.1|9925.1|9919.1|134
1592306700000|2020-06-16 11:25:00|9931.6|9925.6|9935.6|9929.6|9937.1|9931.1|9930.1|9924.1|152
1592307000000|2020-06-16 11:30:00|9936.1|9930.1|9934.1|9928.1|9936.1|9930.1|9929.1|9923.1|80
1592307300000|2020-06-16 11:35:00|9933.6|9927.6|9933.6|9927.6|9934.1|9928.1|9929.6|9923.6|34
1592307600000|2020-06-16 11:40:00|9934.1|9928.1|9931.1|9925.1|9934.1|9928.1|9930.6|9924.6|11
1592307900000|2020-06-16 11:45:00|9931.6|9925.6|9935.1|9929.1|9936.1|9930.1|9928.1|9922.1|130
1592308200000|2020-06-16 11:50:00|9934.6|9928.6|9944.1|9938.1|9947.1|9941.1|9934.1|9928.1|91
1592308500000|2020-06-16 11:55:00|9943.6|9937.6|9943.6|9937.6|9946.6|9940.6|9943.1|9937.1|71
1592308800000|2020-06-16 12:00:00|9944.1|9938.1|9946.6|9940.6|9948.1|9942.1|9941.6|9935.6|34
1592309100000|2020-06-16 12:05:00|9947.1|9941.1|9947.6|9941.6|9950.1|9944.1|9944.1|9938.1|39
1592309400000|2020-06-16 12:10:00|9948.1|9942.1|9961.1|9955.1|9961.1|9955.1|9946.1|9940.1|96
1592309700000|2020-06-16 12:15:00|9961.6|9955.6|9960.6|9954.6|9968.6|9962.6|9960.1|9954.1|134
1592310000000|2020-06-16 12:20:00|9961.1|9955.1|9966.6|9960.6|9967.1|9961.1|9961.1|9955.1|116
1592310300000|2020-06-16 12:25:00|9967.1|9961.1|9978.1|9972.1|9980.6|9974.6|9964.1|9958.1|269
1592310600000|2020-06-16 12:30:00|9977.6|9971.6|9986.6|9980.6|9993.6|9987.6|9977.6|9971.6|617
1592310900000|2020-06-16 12:35:00|9986.1|9980.1|9995.6|9989.6|9996.1|9990.1|9982.1|9976.1|378
1592311200000|2020-06-16 12:40:00|9996.1|9990.1|10003.6|9997.6|10005.1|9999.1|9992.6|9986.6|380
1592311500000|2020-06-16 12:45:00|10003.1|9997.1|9996.1|9990.1|10003.1|9997.1|9989.1|9983.1|306
1592311800000|2020-06-16 12:50:00|9996.6|9990.6|9998.1|9992.1|10007.1|10001.1|9993.1|9987.1|217
1592312100000|2020-06-16 12:55:00|9999.1|9993.1|9992.6|9986.6|10005.6|9999.6|9992.1|9986.1|264
1592312400000|2020-06-16 13:00:00|9993.1|9987.1|9986.1|9980.1|9995.6|9989.6|9985.6|9979.6|177
1592312700000|2020-06-16 13:05:00|9985.6|9979.6|9986.1|9980.1|9991.1|9985.1|9982.1|9976.1|135
1592313000000|2020-06-16 13:10:00|9985.6|9979.6|9982.1|9976.1|9986.1|9980.1|9981.1|9975.1|104
1592313300000|2020-06-16 13:15:00|9982.6|9976.6|9988.1|9982.1|9989.1|9983.1|9980.1|9974.1|111
1592313600000|2020-06-16 13:20:00|9988.6|9982.6|9985.1|9979.1|9990.1|9984.1|9982.1|9976.1|100
1592313900000|2020-06-16 13:25:00|9985.6|9979.6|9986.1|9980.1|9988.1|9982.1|9979.1|9973.1|124
1592314200000|2020-06-16 13:30:00|9985.1|9979.1|9969.6|9963.6|9987.6|9981.6|9969.1|9963.1|749
1592314500000|2020-06-16 13:35:00|9971.1|9965.1|9962.6|9956.6|9971.1|9965.1|9955.6|9949.6|652
1592314800000|2020-06-16 13:40:00|9963.6|9957.6|9971.6|9965.6|9975.1|9969.1|9956.6|9950.6|349
1592315100000|2020-06-16 13:45:00|9971.1|9965.1|9956.6|9950.6|9981.1|9975.1|9956.1|9950.1|211
1592315400000|2020-06-16 13:50:00|9956.1|9950.1|9967.6|9961.6|9967.6|9961.6|9953.1|9947.1|350
1592315700000|2020-06-16 13:55:00|9967.1|9961.1|9977.1|9971.1|9980.6|9974.6|9967.1|9961.1|128
1592316000000|2020-06-16 14:00:00|9978.6|9972.6|9979.6|9973.6|9984.1|9978.1|9972.6|9966.6|167
1592316300000|2020-06-16 14:05:00|9979.1|9973.1|9980.6|9974.6|9988.1|9982.1|9978.1|9972.1|268
1592316600000|2020-06-16 14:10:00|9980.1|9974.1|9983.6|9977.6|9987.1|9981.1|9976.6|9970.6|147
1592316900000|2020-06-16 14:15:00|9984.1|9978.1|9979.1|9973.1|9987.1|9981.1|9978.1|9972.1|148
1592317200000|2020-06-16 14:20:00|9978.6|9972.6|9968.1|9962.1|9978.6|9972.6|9958.6|9952.6|364
1592317500000|2020-06-16 14:25:00|9967.6|9961.6|9971.1|9965.1|9978.6|9972.6|9964.1|9958.1|157
1592317800000|2020-06-16 14:30:00|9971.6|9965.6|9966.1|9960.1|9975.1|9969.1|9962.1|9956.1|197
1592318100000|2020-06-16 14:35:00|9966.6|9960.6|9942.6|9936.6|9967.1|9961.1|9926.1|9920.1|1041
1592318400000|2020-06-16 14:40:00|9942.1|9936.1|9921.6|9915.6|9944.1|9938.1|9912.1|9906.1|757
1592318700000|2020-06-16 14:45:00|9921.1|9915.1|9934.1|9928.1|9935.6|9929.6|9912.1|9906.1|571
1592319000000|2020-06-16 14:50:00|9934.6|9928.6|9863.1|9857.1|9935.1|9929.1|9853.1|9847.1|1738
1592319300000|2020-06-16 14:55:00|9863.6|9857.6|9820.6|9814.6|9869.6|9863.6|9813.6|9807.6|1834
1592319600000|2020-06-16 15:00:00|9817.6|9811.6|9844.6|9838.6|9845.6|9839.6|9790.6|9784.6|1811
1592319900000|2020-06-16 15:05:00|9846.6|9840.6|9849.6|9843.6|9854.6|9848.6|9834.6|9828.6|659
1592320200000|2020-06-16 15:10:00|9851.6|9845.6|9844.6|9838.6|9853.6|9847.6|9813.6|9807.6|949
1592320500000|2020-06-16 15:15:00|9847.6|9841.6|9854.6|9848.6|9870.6|9864.6|9846.6|9840.6|549
1592320800000|2020-06-16 15:20:00|9855.6|9849.6|9860.6|9854.6|9868.6|9862.6|9843.6|9837.6|1027
1592321100000|2020-06-16 15:25:00|9861.6|9855.6|9838.6|9832.6|9864.6|9858.6|9834.6|9828.6|825
1592321400000|2020-06-16 15:30:00|9840.6|9834.6|9848.6|9842.6|9857.6|9851.6|9830.6|9824.6|614
1592321700000|2020-06-16 15:35:00|9849.6|9843.6|9848.6|9842.6|9855.6|9849.6|9838.6|9832.6|445
1592322000000|2020-06-16 15:40:00|9847.6|9841.6|9855.6|9849.6|9856.6|9850.6|9844.6|9838.6|487
1592322300000|2020-06-16 15:45:00|9856.6|9850.6|9887.6|9881.6|9889.6|9883.6|9854.6|9848.6|580
1592322600000|2020-06-16 15:50:00|9889.6|9883.6|9881.6|9875.6|9893.6|9887.6|9878.6|9872.6|509
1592322900000|2020-06-16 15:55:00|9879.6|9873.6|9861.6|9855.6|9881.6|9875.6|9858.6|9852.6|445
1592323200000|2020-06-16 16:00:00|9862.6|9856.6|9855.6|9849.6|9863.6|9857.6|9842.6|9836.6|247
1592323500000|2020-06-16 16:05:00|9852.6|9846.6|9851.6|9845.6|9856.6|9850.6|9845.6|9839.6|239
1592323800000|2020-06-16 16:10:00|9850.6|9844.6|9855.6|9849.6|9856.6|9850.6|9842.6|9836.6|275
1592324100000|2020-06-16 16:15:00|9858.6|9852.6|9851.6|9845.6|9860.6|9854.6|9846.6|9840.6|59
1592324400000|2020-06-16 16:20:00|9855.6|9849.6|9851.6|9845.6|9858.6|9852.6|9848.6|9842.6|177
1592324700000|2020-06-16 16:25:00|9852.6|9846.6|9859.6|9853.6|9862.6|9856.6|9848.6|9842.6|216
1592325000000|2020-06-16 16:30:00|9858.6|9852.6|9879.6|9873.6|9879.6|9873.6|9858.6|9852.6|210
1592325300000|2020-06-16 16:35:00|9878.6|9872.6|9890.6|9884.6|9897.6|9891.6|9878.6|9872.6|370
1592325600000|2020-06-16 16:40:00|9889.6|9883.6|9894.6|9888.6|9897.6|9891.6|9885.6|9879.6|154
1592325900000|2020-06-16 16:45:00|9893.6|9887.6|9884.6|9878.6|9895.6|9889.6|9884.6|9878.6|128
1592326200000|2020-06-16 16:50:00|9885.6|9879.6|9884.6|9878.6|9890.6|9884.6|9882.6|9876.6|58
1592326500000|2020-06-16 16:55:00|9883.6|9877.6|9881.6|9875.6|9886.6|9880.6|9876.6|9870.6|85
1592326800000|2020-06-16 17:00:00|9880.6|9874.6|9884.6|9878.6|9892.6|9886.6|9879.6|9873.6|254
1592327100000|2020-06-16 17:05:00|9882.6|9876.6|9889.6|9883.6|9891.6|9885.6|9879.6|9873.6|269
1592327400000|2020-06-16 17:10:00|9891.6|9885.6|9881.6|9875.6|9893.6|9887.6|9879.6|9873.6|157
1592327700000|2020-06-16 17:15:00|9882.6|9876.6|9881.6|9875.6|9886.6|9880.6|9879.6|9873.6|93
1592328000000|2020-06-16 17:20:00|9878.6|9872.6|9882.6|9876.6|9882.6|9876.6|9872.6|9866.6|64
1592328300000|2020-06-16 17:25:00|9881.6|9875.6|9880.6|9874.6|9884.6|9878.6|9875.6|9869.6|143
1592328600000|2020-06-16 17:30:00|9877.6|9871.6|9871.6|9865.6|9881.6|9875.6|9870.6|9864.6|97
1592328900000|2020-06-16 17:35:00|9868.6|9862.6|9856.6|9850.6|9873.6|9867.6|9856.6|9850.6|144
1592329200000|2020-06-16 17:40:00|9857.6|9851.6|9873.6|9867.6|9876.6|9870.6|9857.6|9851.6|73
1592329500000|2020-06-16 17:45:00|9876.6|9870.6|9876.6|9870.6|9877.6|9871.6|9873.6|9867.6|47
1592329800000|2020-06-16 17:50:00|9874.6|9868.6|9858.6|9852.6|9879.6|9873.6|9853.6|9847.6|153
1592330100000|2020-06-16 17:55:00|9855.6|9849.6|9861.6|9855.6|9863.6|9857.6|9853.6|9847.6|69
1592330400000|2020-06-16 18:00:00|9864.6|9858.6|9872.6|9866.6|9878.6|9872.6|9864.6|9858.6|145
1592330700000|2020-06-16 18:05:00|9870.6|9864.6|9867.6|9861.6|9872.6|9866.6|9863.6|9857.6|81
1592331000000|2020-06-16 18:10:00|9870.6|9864.6|9877.6|9871.6|9883.6|9877.6|9865.6|9859.6|66
1592331300000|2020-06-16 18:15:00|9878.6|9872.6|9869.6|9863.6|9889.6|9883.6|9867.6|9861.6|210
1592331600000|2020-06-16 18:20:00|9870.6|9864.6|9870.6|9864.6|9873.6|9867.6|9837.6|9831.6|608
1592331900000|2020-06-16 18:25:00|9865.6|9859.6|9870.6|9864.6|9871.6|9865.6|9859.6|9853.6|146
1592332200000|2020-06-16 18:30:00|9869.6|9863.6|9866.6|9860.6|9885.6|9879.6|9862.6|9856.6|343
1592332500000|2020-06-16 18:35:00|9864.6|9858.6|9866.6|9860.6|9874.6|9868.6|9862.6|9856.6|101
1592332800000|2020-06-16 18:40:00|9868.6|9862.6|9868.6|9862.6|9868.6|9862.6|9859.6|9853.6|68
1592333100000|2020-06-16 18:45:00|9869.6|9863.6|9864.6|9858.6|9870.6|9864.6|9859.6|9853.6|115
1592333400000|2020-06-16 18:50:00|9865.6|9859.6|9864.6|9858.6|9871.6|9865.6|9859.6|9853.6|150
1592333700000|2020-06-16 18:55:00|9865.6|9859.6|9874.7|9851.3|9876.6|9870.6|9860.6|9851.3|200
1592334000000|2020-06-16 19:00:00|9874.6|9851.2|9862.1|9838.7|9876|9852.6|9860.1|9836.7|2
1592334300000|2020-06-16 19:05:00|9862.3|9838.9|9849.4|9826|9864.4|9841|9847.6|9824.2|0
1592334600000|2020-06-16 19:10:00|9849.2|9825.8|9850.6|9827.2|9856.7|9833.3|9846.5|9823.1|0
1592334900000|2020-06-16 19:15:00|9850.5|9827.1|9827|9803.6|9850.5|9827.1|9825.3|9801.9|0
1592335200000|2020-06-16 19:20:00|9827.2|9803.8|9842.1|9818.7|9844.5|9821.1|9826.3|9802.9|0
1592335500000|2020-06-16 19:25:00|9842.3|9818.9|9848.7|9825.3|9852.4|9829|9842.1|9818.7|0
1592335800000|2020-06-16 19:30:00|9848.8|9825.4|9861|9837.6|9862|9838.6|9843.9|9820.5|0
1592336100000|2020-06-16 19:35:00|9860.9|9837.5|9843.3|9819.9|9860.9|9837.5|9839.5|9816.1|0
1592336400000|2020-06-16 19:40:00|9843|9819.6|9830.6|9807.2|9846.6|9823.2|9828.3|9804.9|0
1592336700000|2020-06-16 19:45:00|9830|9806.6|9826|9802.6|9836.2|9812.8|9818.9|9795.5|0
1592337000000|2020-06-16 19:50:00|9825.9|9802.5|9827.9|9804.5|9835.8|9812.4|9816.5|9793.1|0
1592337300000|2020-06-16 19:55:00|9827|9803.6|9853.2|9829.8|9853.2|9829.8|9822.2|9798.8|0
1592337600000|2020-06-16 20:00:00|9853.7|9830.3|9846.6|9823.2|9855.9|9832.5|9843.6|9820.2|0
1592337900000|2020-06-16 20:05:00|9847.2|9823.8|9848.8|9825.4|9849.9|9826.5|9843.3|9819.9|0
1592338200000|2020-06-16 20:10:00|9848.3|9824.9|9855.5|9832.1|9860.9|9837.5|9847.7|9824.3|0
1592338500000|2020-06-16 20:15:00|9855.2|9831.8|9855.8|9832.4|9856.6|9833.2|9855|9831.6|0
1592338800000|2020-06-16 20:20:00|9855.6|9832.2|9855.7|9832.3|9856.2|9832.8|9855.5|9832.1|0
1592339100000|2020-06-16 20:25:00|9855.8|9832.4|9854.5|9831.1|9855.8|9832.4|9854.3|9830.9|0
1592339400000|2020-06-16 20:30:00|9854.7|9831.3|9851.1|9827.7|9854.7|9831.3|9850.5|9827.1|0
1592339700000|2020-06-16 20:35:00|9850.5|9827.1|9849.4|9826|9851.6|9828.2|9848.9|9825.5|0
1592340000000|2020-06-16 20:40:00|9850|9826.6|9850|9826.6|9852.2|9828.8|9848.3|9824.9|0
1592340300000|2020-06-16 20:45:00|9850.5|9827.1|9851.6|9828.2|9852.2|9828.8|9849.4|9826|0
1592340600000|2020-06-16 20:50:00|9851.1|9827.7|9851.6|9828.2|9852.7|9829.3|9850|9826.6|0
1592340900000|2020-06-16 20:55:00|9851.1|9827.7|9852.4|9829|9852.7|9829.3|9849.4|9826|0
1592341200000|2020-06-16 21:00:00|9852.3|9828.9|9852.2|9828.8|9852.8|9829.4|9851.6|9828.2|0
1592341500000|2020-06-16 21:05:00|9852.1|9828.7|9851.3|9827.9|9852.5|9829.1|9850.7|9827.3|0
1592341800000|2020-06-16 21:10:00|9851|9827.6|9847.8|9824.4|9851|9827.6|9847.5|9824.1|0
1592342100000|2020-06-16 21:15:00|9847.7|9824.3|9847.7|9824.3|9848.1|9824.7|9847.1|9823.7|0
1592342400000|2020-06-16 21:20:00|9847.8|9824.4|9846.7|9823.3|9847.8|9824.4|9846.4|9823|0
1592342700000|2020-06-16 21:25:00|9847.5|9824.1|9846.3|9822.9|9847.5|9824.1|9846.1|9822.7|0
1592343000000|2020-06-16 21:30:00|9846.4|9823|9845.6|9822.2|9846.9|9823.5|9845.6|9822.2|0
1592343300000|2020-06-16 21:35:00|9845.9|9822.5|9845.9|9822.5|9846.8|9823.4|9844.4|9821|0
1592343600000|2020-06-16 21:40:00|9845.6|9822.2|9845.1|9821.7|9845.6|9822.2|9844.3|9820.9|0
1592343900000|2020-06-16 21:45:00|9845|9821.6|9845.2|9821.8|9845.5|9822.1|9844.5|9821.1|0
1592344200000|2020-06-16 21:50:00|9845.7|9822.3|9845.5|9822.1|9846.9|9823.5|9845.2|9821.8|0
1592344500000|2020-06-16 21:55:00|9845.4|9822|9846.7|9823.3|9846.7|9823.3|9845.4|9822|0
1592344800000|2020-06-16 22:00:00|9842.3|9818.9|9840.1|9816.7|9846.1|9822.7|9833.8|9810.4|0
1592345100000|2020-06-16 22:05:00|9840.4|9817|9833.5|9810.1|9844.2|9820.8|9831|9807.6|0
1592345400000|2020-06-16 22:10:00|9833.2|9809.8|9824.4|9801|9834.3|9810.9|9821.7|9798.3|0
1592345700000|2020-06-16 22:15:00|9826.1|9802.7|9817.9|9794.5|9826.6|9803.2|9815.7|9792.3|0
1592346000000|2020-06-16 22:20:00|9817.6|9794.2|9824.4|9801|9826.1|9802.7|9817.6|9794.2|0
1592346300000|2020-06-16 22:25:00|9825|9801.6|9837.9|9814.5|9839.3|9815.9|9824.7|9801.3|0
1592346600000|2020-06-16 22:30:00|9838.2|9814.8|9838.7|9815.3|9843.7|9820.3|9835.4|9812|0
1592346900000|2020-06-16 22:35:00|9839|9815.6|9836.5|9813.1|9842|9818.6|9833.2|9809.8|0
1592347200000|2020-06-16 22:40:00|9836.2|9812.8|9836.8|9813.4|9839.6|9816.2|9836|9812.6|0
1592347500000|2020-06-16 22:45:00|9837.4|9814|9839|9815.6|9839.6|9816.2|9836.3|9812.9|0
1592347800000|2020-06-16 22:50:00|9838.7|9815.3|9846.2|9822.8|9846.7|9823.3|9838.5|9815.1|0
1592348100000|2020-06-16 22:55:00|9846.7|9823.3|9848.9|9825.5|9850.5|9827.1|9844.5|9821.1|0
1592348400000|2020-06-16 23:00:00|9848.6|9825.2|9857.1|9833.7|9857.6|9834.2|9848.6|9825.2|0
1592348700000|2020-06-16 23:05:00|9857.6|9834.2|9854.9|9831.5|9858.2|9834.8|9851.6|9828.2|0
1592349000000|2020-06-16 23:10:00|9855.2|9831.8|9853.2|9829.8|9856.6|9833.2|9851.6|9828.2|0
1592349300000|2020-06-16 23:15:00|9852.7|9829.3|9854.3|9830.9|9855.4|9832|9849.4|9826|0
1592349600000|2020-06-16 23:20:00|9854.9|9831.5|9863.1|9839.7|9864.7|9841.3|9853.8|9830.4|0
1592349900000|2020-06-16 23:25:00|9862.8|9839.4|9862.6|9839.2|9866.9|9843.5|9862|9838.6|0
1592350200000|2020-06-16 23:30:00|9862|9838.6|9863.4|9840|9864.2|9840.8|9860.4|9837|0
1592350500000|2020-06-16 23:35:00|9863.1|9839.7|9862|9838.6|9863.1|9839.7|9860.4|9837|0
1592350800000|2020-06-16 23:40:00|9862.6|9839.2|9868.6|9845.2|9871.9|9848.5|9862.6|9839.2|0
1592351100000|2020-06-16 23:45:00|9868.9|9845.5|9867.5|9844.1|9869.1|9845.7|9865.3|9841.9|0
1592351400000|2020-06-16 23:50:00|9866.9|9843.5|9870.2|9846.8|9871.9|9848.5|9865.8|9842.4|0
1592351700000|2020-06-16 23:55:00|9869.7|9846.3|9872.4|9849|9876.3|9852.9|9868.6|9845.2|0
1592352000000|2020-06-17 00:00:00|9871.9|9848.5|9861.5|9838.1|9873|9849.6|9859.8|9836.4|0
1592352300000|2020-06-17 00:05:00|9860.9|9837.5|9863.9|9840.5|9867.5|9844.1|9859.8|9836.4|0
1592352600000|2020-06-17 00:10:00|9863.7|9840.3|9857.6|9834.2|9863.7|9840.3|9852.1|9828.7|0
1592352900000|2020-06-17 00:15:00|9857.3|9833.9|9837.6|9814.2|9860.5|9837.1|9832.9|9809.5|0
1592353200000|2020-06-17 00:20:00|9836.9|9813.5|9833.5|9810.1|9838.7|9815.3|9829.5|9806.1|0
1592353500000|2020-06-17 00:25:00|9833.7|9810.3|9838.4|9815|9841.5|9818.1|9828.9|9805.5|0
1592353800000|2020-06-17 00:30:00|9838.5|9815.1|9845.9|9822.5|9847.9|9824.5|9832.3|9808.9|0
1592354100000|2020-06-17 00:35:00|9845.3|9821.9|9845.9|9822.5|9847.9|9824.5|9838.3|9814.9|0
1592354400000|2020-06-17 00:40:00|9846.1|9822.7|9853.1|9829.7|9855.7|9832.3|9838.3|9814.9|0
1592354700000|2020-06-17 00:45:00|9853.3|9829.9|9863.6|9840.2|9864.4|9841|9853.1|9829.7|0
1592355000000|2020-06-17 00:50:00|9863.8|9840.4|9853.3|9829.9|9865.9|9842.5|9850.9|9827.5|0
1592355300000|2020-06-17 00:55:00|9853.4|9830|9859.7|9836.3|9864.4|9841|9853.3|9829.9|0
1592355600000|2020-06-17 01:00:00|9860|9836.6|9863.1|9839.7|9871.9|9848.5|9859.4|9836|0
1592355900000|2020-06-17 01:05:00|9862.3|9838.9|9867.7|9844.3|9869.8|9846.4|9852.7|9829.3|0
1592356200000|2020-06-17 01:10:00|9867.9|9844.5|9861.9|9838.5|9880|9856.6|9861.9|9838.5|0
1592356500000|2020-06-17 01:15:00|9862.4|9839|9858.9|9852.9|9883.9|9877.9|9840.9|9834.9|1371
1592356800000|2020-06-17 01:20:00|9859.9|9853.9|9846.9|9840.9|9862.9|9856.9|9839.9|9833.9|800
1592357100000|2020-06-17 01:25:00|9847.9|9841.9|9828.9|9822.9|9855.9|9849.9|9828.9|9822.9|660
1592357400000|2020-06-17 01:30:00|9832.9|9826.9|9832.9|9826.9|9847.9|9841.9|9816.9|9810.9|1946
1592357700000|2020-06-17 01:35:00|9831.9|9825.9|9856.9|9850.9|9865.9|9859.9|9829.9|9823.9|1690
1592358000000|2020-06-17 01:40:00|9855.9|9849.9|9879.9|9873.9|9880.9|9874.9|9854.9|9848.9|1335
1592358300000|2020-06-17 01:45:00|9880.9|9874.9|9904.9|9898.9|9907.9|9901.9|9876.9|9870.9|1492
1592358600000|2020-06-17 01:50:00|9903.9|9897.9|9890.9|9884.9|9907.9|9901.9|9880.9|9874.9|950
1592358900000|2020-06-17 01:55:00|9888.9|9882.9|9857.9|9851.9|9891.9|9885.9|9855.9|9849.9|1274
1592359200000|2020-06-17 02:00:00|9855.9|9849.9|9863.9|9857.9|9869.9|9863.9|9845.9|9839.9|1053
1592359500000|2020-06-17 02:05:00|9862.9|9856.9|9873.9|9867.9|9876.9|9870.9|9856.9|9850.9|736
1592359800000|2020-06-17 02:10:00|9872.9|9866.9|9847.9|9841.9|9873.9|9867.9|9847.9|9841.9|609
1592360100000|2020-06-17 02:15:00|9848.9|9842.9|9856.9|9850.9|9858.9|9852.9|9839.9|9833.9|612
1592360400000|2020-06-17 02:20:00|9855.9|9849.9|9841.9|9835.9|9859.9|9853.9|9838.9|9832.9|653
1592360700000|2020-06-17 02:25:00|9840.9|9834.9|9849.9|9843.9|9851.9|9845.9|9835.9|9829.9|659
1592361000000|2020-06-17 02:30:00|9848.9|9842.9|9809.9|9803.9|9848.9|9842.9|9805.9|9799.9|1202
1592361300000|2020-06-17 02:35:00|9808.9|9802.9|9816.9|9810.9|9820.9|9814.9|9803.9|9797.9|1071
1592361600000|2020-06-17 02:40:00|9815.9|9809.9|9817.9|9811.9|9825.9|9819.9|9811.9|9805.9|809
1592361900000|2020-06-17 02:45:00|9816.9|9810.9|9838.9|9832.9|9841.9|9835.9|9810.9|9804.9|972
1592362200000|2020-06-17 02:50:00|9837.9|9831.9|9857.9|9851.9|9857.9|9851.9|9837.9|9831.9|816
1592362500000|2020-06-17 02:55:00|9856.9|9850.9|9860.9|9854.9|9866.9|9860.9|9854.9|9848.9|646
1592362800000|2020-06-17 03:00:00|9859.9|9853.9|9872.9|9866.9|9872.9|9866.9|9849.9|9843.9|723
1592363100000|2020-06-17 03:05:00|9871.9|9865.9|9863.9|9857.9|9873.9|9867.9|9860.9|9854.9|461
1592363400000|2020-06-17 03:10:00|9862.9|9856.9|9858.9|9852.9|9868.9|9862.9|9856.9|9850.9|334
1592363700000|2020-06-17 03:15:00|9857.9|9851.9|9855.9|9849.9|9862.9|9856.9|9852.9|9846.9|433
1592364000000|2020-06-17 03:20:00|9856.9|9850.9|9858.9|9852.9|9862.9|9856.9|9853.9|9847.9|469
1592364300000|2020-06-17 03:25:00|9860.9|9854.9|9865.9|9859.9|9866.9|9860.9|9853.9|9847.9|424
1592364600000|2020-06-17 03:30:00|9864.9|9858.9|9865.9|9859.9|9869.9|9863.9|9855.9|9849.9|293
1592364900000|2020-06-17 03:35:00|9866.9|9860.9|9863.9|9857.9|9868.9|9862.9|9862.9|9856.9|225
1592365200000|2020-06-17 03:40:00|9862.9|9856.9|9858.9|9852.9|9862.9|9856.9|9855.9|9849.9|199
1592365500000|2020-06-17 03:45:00|9857.9|9851.9|9858.9|9852.9|9858.9|9852.9|9854.9|9848.9|122
1592365800000|2020-06-17 03:50:00|9857.9|9851.9|9855.9|9849.9|9860.9|9854.9|9855.9|9849.9|210
1592366100000|2020-06-17 03:55:00|9857.9|9851.9|9852.9|9846.9|9859.9|9853.9|9850.9|9844.9|606
1592366400000|2020-06-17 04:00:00|9864.9|9841.5|9879.7|9856.3|9880.7|9857.3|9863|9839.6|2
1592366700000|2020-06-17 04:05:00|9880|9856.6|9888|9864.6|9888.3|9864.9|9878.4|9855|0
1592367000000|2020-06-17 04:10:00|9888.1|9864.7|9888.3|9864.9|9889|9865.6|9885.1|9861.7|0
1592367300000|2020-06-17 04:15:00|9888.5|9865.1|9885.6|9862.2|9890.3|9866.9|9885.3|9861.9|0
1592367600000|2020-06-17 04:20:00|9885.8|9862.4|9898|9874.6|9900.7|9877.3|9885.8|9862.4|0
1592367900000|2020-06-17 04:25:00|9898.1|9874.7|9900.5|9877.1|9903.1|9879.7|9897.3|9873.9|0
1592368200000|2020-06-17 04:30:00|9900.6|9877.2|9897.1|9873.7|9905.1|9881.7|9896.3|9872.9|0
1592368500000|2020-06-17 04:35:00|9896.8|9873.4|9899.2|9875.8|9899.9|9876.5|9896.8|9873.4|0
1592368800000|2020-06-17 04:40:00|9899.5|9876.1|9901.2|9877.8|9902.1|9878.7|9892.4|9869|0
1592369100000|2020-06-17 04:45:00|9901.4|9878|9892.4|9869|9901.4|9878|9887.5|9864.1|0
1592369400000|2020-06-17 04:50:00|9892.7|9869.3|9880.7|9857.3|9895.3|9871.9|9880.3|9856.9|0
1592369700000|2020-06-17 04:55:00|9880|9856.6|9882.9|9859.5|9890.6|9867.2|9880|9856.6|0
1592370000000|2020-06-17 05:00:00|9885.4|9862|9868.9|9862.9|9885.4|9867.9|9855.9|9849.9|1239
1592370300000|2020-06-17 05:05:00|9869.9|9863.9|9816.9|9810.9|9870.9|9864.9|9814.9|9808.9|1924
1592370600000|2020-06-17 05:10:00|9815.9|9809.9|9837.9|9831.9|9842.9|9836.9|9814.9|9808.9|909
1592370900000|2020-06-17 05:15:00|9836.9|9830.9|9851.9|9845.9|9851.9|9845.9|9832.9|9826.9|428
1592371200000|2020-06-17 05:20:00|9852.9|9846.9|9857.9|9851.9|9858.9|9852.9|9846.9|9840.9|1077
1592371500000|2020-06-17 05:25:00|9856.9|9850.9|9857.9|9851.9|9858.9|9852.9|9847.9|9841.9|431
1592371800000|2020-06-17 05:30:00|9855.9|9849.9|9868.9|9862.9|9877.9|9871.9|9852.9|9846.9|881
1592372100000|2020-06-17 05:35:00|9867.9|9861.9|9871.9|9865.9|9871.9|9865.9|9855.9|9849.9|513
1592372400000|2020-06-17 05:40:00|9870.9|9864.9|9867.9|9861.9|9873.9|9867.9|9863.9|9857.9|296
1592372700000|2020-06-17 05:45:00|9866.9|9860.9|9872.9|9866.9|9872.9|9866.9|9859.9|9853.9|298
1592373000000|2020-06-17 05:50:00|9871.9|9865.9|9871.9|9865.9|9874.9|9868.9|9867.9|9861.9|334
1592373300000|2020-06-17 05:55:00|9872.9|9866.9|9868.9|9862.9|9873.9|9867.9|9865.9|9859.9|205
1592373600000|2020-06-17 06:00:00|9867.9|9861.9|9877.9|9871.9|9882.9|9876.9|9858.9|9852.9|682
1592373900000|2020-06-17 06:05:00|9878.9|9872.9|9902.9|9896.9|9903.9|9897.9|9876.9|9870.9|1282
1592374200000|2020-06-17 06:10:00|9903.9|9897.9|9910.9|9904.9|9918.9|9912.9|9901.9|9895.9|1396
1592374500000|2020-06-17 06:15:00|9911.9|9905.9|9897.9|9891.9|9914.9|9908.9|9896.9|9890.9|777
1592374800000|2020-06-17 06:20:00|9898.9|9892.9|9911.9|9905.9|9914.9|9908.9|9897.9|9891.9|672
1592375100000|2020-06-17 06:25:00|9912.9|9906.9|9898.9|9892.9|9915.9|9909.9|9895.9|9889.9|836
1592375400000|2020-06-17 06:30:00|9899.9|9893.9|9885.9|9879.9|9904.9|9898.9|9885.9|9879.9|611
1592375700000|2020-06-17 06:35:00|9884.9|9878.9|9889.9|9883.9|9892.9|9886.9|9884.9|9878.9|410
1592376000000|2020-06-17 06:40:00|9890.9|9884.9|9888.9|9882.9|9892.9|9886.9|9884.9|9878.9|237
1592376300000|2020-06-17 06:45:00|9887.9|9881.9|9889.9|9883.9|9893.9|9887.9|9885.9|9879.9|658
1592376600000|2020-06-17 06:50:00|9890.9|9884.9|9892.9|9886.9|9900.9|9894.9|9890.9|9884.9|348
1592376900000|2020-06-17 06:55:00|9893.9|9887.9|9882.9|9876.9|9897.9|9891.9|9882.9|9876.9|463
1592377200000|2020-06-17 07:00:00|9881.9|9875.9|9888.9|9882.9|9896.9|9890.9|9877.9|9871.9|672
1592377500000|2020-06-17 07:05:00|9889.9|9883.9|9898.9|9892.9|9904.9|9898.9|9887.9|9881.9|499
1592377800000|2020-06-17 07:10:00|9897.9|9891.9|9888.9|9882.9|9899.9|9893.9|9888.9|9882.9|1018
1592378100000|2020-06-17 07:15:00|9889.9|9883.9|9887.9|9881.9|9892.9|9886.9|9880.9|9874.9|459
1592378400000|2020-06-17 07:20:00|9888.9|9882.9|9893.9|9887.9|9896.9|9890.9|9885.9|9879.9|369
1592378700000|2020-06-17 07:25:00|9891.9|9885.9|9926.9|9920.9|9930.9|9924.9|9890.9|9884.9|1196
1592379000000|2020-06-17 07:30:00|9927.9|9921.9|9931.9|9925.9|9940.9|9934.9|9917.9|9911.9|1260
1592379300000|2020-06-17 07:35:00|9930.9|9924.9|9929.9|9923.9|9933.9|9927.9|9921.9|9915.9|944
1592379600000|2020-06-17 07:40:00|9928.9|9922.9|9931.9|9925.9|9936.9|9930.9|9926.9|9920.9|912
1592379900000|2020-06-17 07:45:00|9930.9|9924.9|9922.9|9916.9|9930.9|9924.9|9918.9|9912.9|761
1592380200000|2020-06-17 07:50:00|9921.9|9915.9|9917.9|9911.9|9923.9|9917.9|9914.9|9908.9|855
1592380500000|2020-06-17 07:55:00|9916.9|9910.9|9912.9|9906.9|9920.9|9914.9|9911.9|9905.9|1242
1592380800000|2020-06-17 08:00:00|9901.8|9895.8|9898.8|9892.8|9901.8|9895.8|9889.8|9883.8|1153
1592381100000|2020-06-17 08:05:00|9899.8|9893.8|9893.8|9887.8|9908.8|9902.8|9887.8|9881.8|2179
1592381400000|2020-06-17 08:10:00|9895.8|9889.8|9895.8|9889.8|9903.8|9897.8|9891.8|9885.8|1083
1592381700000|2020-06-17 08:15:00|9897.8|9891.8|9915.8|9909.8|9915.8|9909.8|9897.8|9891.8|1585
1592382000000|2020-06-17 08:20:00|9914.8|9908.8|9901.8|9895.8|9920.8|9914.8|9899.8|9893.8|1308
1592382300000|2020-06-17 08:25:00|9900.8|9894.8|9903.8|9897.8|9903.8|9897.8|9896.8|9890.8|783
1592382600000|2020-06-17 08:30:00|9907.4|9884|9908.5|9885.1|9917.2|9893.8|9903.9|9880.5|3
1592382900000|2020-06-17 08:35:00|9910.1|9886.7|9890|9866.6|9912.7|9889.3|9889.8|9866.4|0
1592383200000|2020-06-17 08:40:00|9890.3|9866.9|9893.9|9870.5|9900.3|9876.9|9890|9866.6|0
1592383500000|2020-06-17 08:45:00|9893.7|9870.3|9895.5|9872.1|9901.4|9878|9887.4|9864|0
1592383800000|2020-06-17 08:50:00|9894|9870.6|9888.3|9864.9|9895.8|9872.4|9883.4|9860|0
1592384100000|2020-06-17 08:55:00|9888|9864.6|9894.7|9871.3|9900|9876.6|9885.7|9862.3|0
1592384400000|2020-06-17 09:00:00|9896.5|9873.1|9897.7|9874.3|9900.3|9876.9|9885.4|9862|0
1592384700000|2020-06-17 09:05:00|9896.2|9872.8|9885.5|9862.1|9898.3|9874.9|9881.7|9858.3|0
1592385000000|2020-06-17 09:10:00|9885.3|9861.9|9889.4|9866|9891.7|9868.3|9881.4|9858|0
1592385300000|2020-06-17 09:15:00|9889.1|9865.7|9870.8|9864.8|9900.8|9894.8|9869.3|9863.3|567
1592385600000|2020-06-17 09:20:00|9871.3|9865.3|9871.8|9865.8|9876.8|9870.8|9868.3|9862.3|120
1592385900000|2020-06-17 09:25:00|9871.3|9865.3|9867.3|9861.3|9873.8|9867.8|9858.8|9852.8|212
1592386200000|2020-06-17 09:30:00|9867.8|9861.8|9868.3|9862.3|9872.3|9866.3|9862.8|9856.8|171
1592386500000|2020-06-17 09:35:00|9868.8|9862.8|9870.8|9864.8|9873.3|9867.3|9861.3|9855.3|211
1592386800000|2020-06-17 09:40:00|9871.3|9865.3|9870.8|9864.8|9876.3|9870.3|9867.3|9861.3|112
1592387100000|2020-06-17 09:45:00|9871.3|9865.3|9851.3|9845.3|9874.3|9868.3|9844.3|9838.3|209
1592387400000|2020-06-17 09:50:00|9851.8|9845.8|9855.3|9849.3|9857.3|9851.3|9847.3|9841.3|240
1592387700000|2020-06-17 09:55:00|9853.3|9847.3|9853.8|9847.8|9857.8|9851.8|9851.3|9845.3|83
1592388000000|2020-06-17 10:00:00|9854.3|9848.3|9859.8|9853.8|9860.3|9854.3|9850.3|9844.3|83
1592388300000|2020-06-17 10:05:00|9860.3|9854.3|9857.8|9851.8|9860.3|9854.3|9852.3|9846.3|31
1592388600000|2020-06-17 10:10:00|9857.3|9851.3|9861.3|9855.3|9864.8|9858.8|9856.8|9850.8|50
1592388900000|2020-06-17 10:15:00|9860.8|9854.8|9864.3|9858.3|9868.8|9862.8|9859.8|9853.8|77
1592389200000|2020-06-17 10:20:00|9863.8|9857.8|9860.8|9854.8|9867.3|9861.3|9857.3|9851.3|179
1592389500000|2020-06-17 10:25:00|9861.3|9855.3|9876.8|9870.8|9878.8|9872.8|9861.3|9855.3|92
1592389800000|2020-06-17 10:30:00|9877.3|9871.3|9880.3|9874.3|9884.3|9878.3|9875.3|9869.3|129
1592390100000|2020-06-17 10:35:00|9879.8|9873.8|9884.8|9878.8|9885.3|9879.3|9878.8|9872.8|87
1592390400000|2020-06-17 10:40:00|9885.3|9879.3|9879.3|9873.3|9885.3|9879.3|9877.8|9871.8|50
1592390700000|2020-06-17 10:45:00|9878.8|9872.8|9882.8|9876.8|9885.3|9879.3|9878.3|9872.3|29
1592391000000|2020-06-17 10:50:00|9883.3|9877.3|9878.8|9872.8|9883.8|9877.8|9878.3|9872.3|27
1592391300000|2020-06-17 10:55:00|9879.3|9873.3|9892.3|9886.3|9892.3|9886.3|9877.3|9871.3|77
1592391600000|2020-06-17 11:00:00|9891.8|9885.8|9892.8|9886.8|9897.8|9891.8|9889.8|9883.8|204
1592391900000|2020-06-17 11:05:00|9893.3|9887.3|9888.8|9882.8|9895.3|9889.3|9887.3|9881.3|38
1592392200000|2020-06-17 11:10:00|9889.3|9883.3|9890.8|9884.8|9894.3|9888.3|9888.8|9882.8|43
1592392500000|2020-06-17 11:15:00|9890.3|9884.3|9886.3|9880.3|9892.8|9886.8|9886.3|9880.3|25
1592392800000|2020-06-17 11:20:00|9885.3|9879.3|9885.3|9879.3|9888.3|9882.3|9883.8|9877.8|54
1592393100000|2020-06-17 11:25:00|9885.8|9879.8|9886.8|9880.8|9889.8|9883.8|9883.3|9877.3|25
1592393400000|2020-06-17 11:30:00|9887.3|9881.3|9887.3|9881.3|9890.3|9884.3|9885.3|9879.3|27
1592393700000|2020-06-17 11:35:00|9886.8|9880.8|9885.8|9879.8|9889.3|9883.3|9884.3|9878.3|35
1592394000000|2020-06-17 11:40:00|9885.3|9879.3|9877.3|9871.3|9886.3|9880.3|9877.3|9871.3|51
1592394300000|2020-06-17 11:45:00|9876.8|9870.8|9884.3|9878.3|9884.8|9878.8|9870.3|9864.3|51
1592394600000|2020-06-17 11:50:00|9884.8|9878.8|9884.3|9878.3|9887.8|9881.8|9883.3|9877.3|23
1592394900000|2020-06-17 11:55:00|9883.8|9877.8|9870.8|9864.8|9885.3|9879.3|9863.8|9857.8|289
1592395200000|2020-06-17 12:00:00|9871.8|9865.8|9877.3|9871.3|9878.8|9872.8|9868.8|9862.8|99
1592395500000|2020-06-17 12:05:00|9877.8|9871.8|9879.8|9873.8|9883.3|9877.3|9877.3|9871.3|19
1592395800000|2020-06-17 12:10:00|9880.3|9874.3|9884.8|9878.8|9885.3|9879.3|9879.8|9873.8|17
1592396100000|2020-06-17 12:15:00|9885.3|9879.3|9891.3|9885.3|9893.3|9887.3|9883.8|9877.8|54
1592396400000|2020-06-17 12:20:00|9890.8|9884.8|9886.8|9880.8|9891.3|9885.3|9884.3|9878.3|43
1592396700000|2020-06-17 12:25:00|9887.3|9881.3|9886.8|9880.8|9889.3|9883.3|9884.3|9878.3|46
1592397000000|2020-06-17 12:30:00|9886.3|9880.3|9883.3|9877.3|9889.8|9883.8|9881.8|9875.8|57
1592397300000|2020-06-17 12:35:00|9883.8|9877.8|9883.8|9877.8|9884.8|9878.8|9878.3|9872.3|113
1592397600000|2020-06-17 12:40:00|9883.3|9877.3|9876.3|9870.3|9885.8|9879.8|9876.3|9870.3|113
1592397900000|2020-06-17 12:45:00|9876.8|9870.8|9880.3|9874.3|9880.3|9874.3|9874.8|9868.8|67
1592398200000|2020-06-17 12:50:00|9879.8|9873.8|9875.3|9869.3|9881.8|9875.8|9875.3|9869.3|111
1592398500000|2020-06-17 12:55:00|9875.8|9869.8|9870.8|9864.8|9877.3|9871.3|9866.3|9860.3|141
1592398800000|2020-06-17 13:00:00|9871.3|9865.3|9876.8|9870.8|9876.8|9870.8|9870.8|9864.8|62
1592399100000|2020-06-17 13:05:00|9876.3|9870.3|9872.3|9866.3|9879.3|9873.3|9870.3|9864.3|77
1592399400000|2020-06-17 13:10:00|9872.8|9866.8|9874.8|9868.8|9877.8|9871.8|9872.3|9866.3|54
1592399700000|2020-06-17 13:15:00|9875.3|9869.3|9870.8|9864.8|9876.8|9870.8|9868.3|9862.3|79
1592400000000|2020-06-17 13:20:00|9871.3|9865.3|9872.3|9866.3|9875.3|9869.3|9870.3|9864.3|113
1592400300000|2020-06-17 13:25:00|9872.8|9866.8|9874.3|9868.3|9877.3|9871.3|9871.8|9865.8|50
1592400600000|2020-06-17 13:30:00|9873.3|9867.3|9878.8|9872.8|9885.3|9879.3|9859.3|9853.3|513
1592400900000|2020-06-17 13:35:00|9879.3|9873.3|9884.3|9878.3|9889.8|9883.8|9876.8|9870.8|661
1592401200000|2020-06-17 13:40:00|9884.8|9878.8|9900.8|9894.8|9903.3|9897.3|9880.3|9874.3|420
1592401500000|2020-06-17 13:45:00|9901.3|9895.3|9911.3|9905.3|9911.3|9905.3|9896.8|9890.8|242
1592401800000|2020-06-17 13:50:00|9911.8|9905.8|9909.3|9903.3|9918.8|9912.8|9904.3|9898.3|350
1592402100000|2020-06-17 13:55:00|9908.8|9902.8|9892.8|9886.8|9908.8|9902.8|9880.8|9874.8|267
1592402400000|2020-06-17 14:00:00|9893.3|9887.3|9888.3|9882.3|9899.3|9893.3|9887.8|9881.8|226
1592402700000|2020-06-17 14:05:00|9887.8|9881.8|9898.3|9892.3|9902.3|9896.3|9887.3|9881.3|276
1592403000000|2020-06-17 14:10:00|9898.8|9892.8|9897.3|9891.3|9904.3|9898.3|9890.8|9884.8|289
1592403300000|2020-06-17 14:15:00|9897.8|9891.8|9875.3|9869.3|9908.3|9902.3|9869.3|9863.3|815
1592403600000|2020-06-17 14:20:00|9876.3|9870.3|9879.8|9873.8|9889.8|9883.8|9868.3|9862.3|300
1592403900000|2020-06-17 14:25:00|9879.3|9873.3|9870.8|9864.8|9885.8|9879.8|9867.3|9861.3|768
1592404200000|2020-06-17 14:30:00|9871.8|9865.8|9888.8|9882.8|9893.8|9887.8|9862.3|9856.3|304
1592404500000|2020-06-17 14:35:00|9888.3|9882.3|9893.3|9887.3|9897.3|9891.3|9885.3|9879.3|143
1592404800000|2020-06-17 14:40:00|9892.8|9886.8|9899.3|9893.3|9899.8|9893.8|9886.8|9880.8|144
1592405100000|2020-06-17 14:45:00|9899.8|9893.8|9896.8|9890.8|9900.3|9894.3|9890.8|9884.8|107
1592405400000|2020-06-17 14:50:00|9897.3|9891.3|9905.8|9899.8|9908.8|9902.8|9894.8|9888.8|174
1592405700000|2020-06-17 14:55:00|9906.3|9900.3|9904.8|9898.8|9911.8|9905.8|9904.3|9898.3|247
1592406000000|2020-06-17 15:00:00|9905.8|9899.8|9894.8|9888.8|9907.8|9901.8|9894.8|9888.8|134
1592406300000|2020-06-17 15:05:00|9895.8|9889.8|9897.8|9891.8|9907.8|9901.8|9894.8|9888.8|194
1592406600000|2020-06-17 15:10:00|9898.8|9892.8|9885.8|9879.8|9902.8|9896.8|9880.8|9874.8|269
1592406900000|2020-06-17 15:15:00|9883.8|9877.8|9881.8|9875.8|9892.8|9886.8|9878.8|9872.8|439
1592407200000|2020-06-17 15:20:00|9882.8|9876.8|9874.8|9868.8|9882.8|9876.8|9873.8|9867.8|198
1592407500000|2020-06-17 15:25:00|9875.8|9869.8|9876.8|9870.8|9878.8|9872.8|9871.8|9865.8|184
1592407800000|2020-06-17 15:30:00|9875.8|9869.8|9872.8|9866.8|9877.8|9871.8|9871.8|9865.8|383
1592408100000|2020-06-17 15:35:00|9873.8|9867.8|9877.8|9871.8|9880.8|9874.8|9872.8|9866.8|154
1592408400000|2020-06-17 15:40:00|9879.8|9873.8|9885.8|9879.8|9885.8|9879.8|9879.8|9873.8|136
1592408700000|2020-06-17 15:45:00|9886.8|9880.8|9882.8|9876.8|9887.8|9881.8|9882.8|9876.8|115
1592409000000|2020-06-17 15:50:00|9883.8|9877.8|9882.8|9876.8|9883.8|9877.8|9878.8|9872.8|58
1592409300000|2020-06-17 15:55:00|9883.8|9877.8|9890.8|9884.8|9890.8|9884.8|9883.8|9877.8|65
1592409600000|2020-06-17 16:00:00|9891.8|9885.8|9895.8|9889.8|9895.8|9889.8|9889.8|9883.8|162
1592409900000|2020-06-17 16:05:00|9894.8|9888.8|9896.8|9890.8|9896.8|9890.8|9893.8|9887.8|112
1592410200000|2020-06-17 16:10:00|9897.8|9891.8|9887.8|9881.8|9898.8|9892.8|9887.8|9881.8|218
1592410500000|2020-06-17 16:15:00|9888.8|9882.8|9884.8|9878.8|9890.8|9884.8|9883.8|9877.8|138
1592410800000|2020-06-17 16:20:00|9882.8|9876.8|9879.8|9873.8|9883.8|9877.8|9874.8|9868.8|213
1592411100000|2020-06-17 16:25:00|9880.8|9874.8|9883.8|9877.8|9883.8|9877.8|9879.8|9873.8|59
1592411400000|2020-06-17 16:30:00|9884.8|9878.8|9896.8|9890.8|9899.8|9893.8|9884.8|9878.8|130
1592411700000|2020-06-17 16:35:00|9895.8|9889.8|9894.8|9888.8|9895.8|9889.8|9892.8|9886.8|112
1592412000000|2020-06-17 16:40:00|9893.8|9887.8|9892.8|9886.8|9893.8|9887.8|9889.8|9883.8|164
1592412300000|2020-06-17 16:45:00|9893.8|9887.8|9893.8|9887.8|9893.8|9887.8|9889.8|9883.8|78
1592412600000|2020-06-17 16:50:00|9892.8|9886.8|9895.8|9889.8|9898.8|9892.8|9891.8|9885.8|64
1592412900000|2020-06-17 16:55:00|9896.8|9890.8|9895.8|9889.8|9896.8|9890.8|9888.8|9882.8|116
1592413200000|2020-06-17 17:00:00|9894.8|9888.8|9900.8|9894.8|9904.8|9898.8|9894.8|9888.8|59
1592413500000|2020-06-17 17:05:00|9901.8|9895.8|9896.8|9890.8|9903.8|9897.8|9896.8|9890.8|55
1592413800000|2020-06-17 17:10:00|9897.8|9891.8|9897.8|9891.8|9900.8|9894.8|9896.8|9890.8|43
1592414100000|2020-06-17 17:15:00|9899.8|9893.8|9897.8|9891.8|9902.8|9896.8|9895.8|9889.8|73
1592414400000|2020-06-17 17:20:00|9898.8|9892.8|9897.8|9891.8|9901.8|9895.8|9896.8|9890.8|61
1592414700000|2020-06-17 17:25:00|9899.8|9893.8|9898.8|9892.8|9902.8|9896.8|9897.8|9891.8|67
1592415000000|2020-06-17 17:30:00|9899.8|9893.8|9900.8|9894.8|9900.8|9894.8|9898.8|9892.8|40
1592415300000|2020-06-17 17:35:00|9899.8|9893.8|9905.8|9899.8|9905.8|9899.8|9898.8|9892.8|48
1592415600000|2020-06-17 17:40:00|9904.8|9898.8|9901.8|9895.8|9905.8|9899.8|9899.8|9893.8|110
1592415900000|2020-06-17 17:45:00|9900.8|9894.8|9902.8|9896.8|9902.8|9896.8|9898.8|9892.8|28
1592416200000|2020-06-17 17:50:00|9901.8|9895.8|9899.8|9893.8|9903.8|9897.8|9897.8|9891.8|41
1592416500000|2020-06-17 17:55:00|9900.8|9894.8|9898.8|9892.8|9902.8|9896.8|9898.8|9892.8|37
1592416800000|2020-06-17 18:00:00|9895.8|9889.8|9891.8|9885.8|9898.8|9892.8|9890.8|9884.8|71
1592417100000|2020-06-17 18:05:00|9894.8|9888.8|9898.8|9892.8|9899.8|9893.8|9894.8|9888.8|22
1592417400000|2020-06-17 18:10:00|9900.8|9894.8|9900.8|9894.8|9904.8|9898.8|9899.8|9893.8|26
1592417700000|2020-06-17 18:15:00|9899.8|9893.8|9892.8|9886.8|9900.8|9894.8|9892.8|9886.8|65
1592418000000|2020-06-17 18:20:00|9893.8|9887.8|9891.8|9885.8|9893.8|9887.8|9890.8|9884.8|129
1592418300000|2020-06-17 18:25:00|9889.8|9883.8|9895.8|9889.8|9895.8|9889.8|9886.8|9880.8|74
1592418600000|2020-06-17 18:30:00|9894.8|9888.8|9894.8|9888.8|9896.8|9890.8|9891.8|9885.8|32
1592418900000|2020-06-17 18:35:00|9896.8|9890.8|9897.8|9891.8|9897.8|9891.8|9892.8|9886.8|42
1592419200000|2020-06-17 18:40:00|9898.8|9892.8|9894.8|9888.8|9903.8|9897.8|9894.8|9888.8|72
1592419500000|2020-06-17 18:45:00|9897.8|9891.8|9896.8|9890.8|9900.8|9894.8|9895.8|9889.8|80
1592419800000|2020-06-17 18:50:00|9897.8|9891.8|9898.8|9892.8|9903.8|9897.8|9897.8|9891.8|87
1592420100000|2020-06-17 18:55:00|9899.8|9893.8|9896.7|9873.3|9901.8|9895.8|9887.8|9873.3|130
1592420400000|2020-06-17 19:00:00|9896.5|9873.1|9895.9|9872.5|9898|9874.6|9888.8|9865.4|0
1592420700000|2020-06-17 19:05:00|9895.3|9871.9|9893.2|9869.8|9896.8|9873.4|9893.1|9869.7|0
1592421000000|2020-06-17 19:10:00|9893.4|9870|9894.1|9870.7|9894.3|9870.9|9888.6|9865.2|0
1592421300000|2020-06-17 19:15:00|9893.8|9870.4|9889.3|9865.9|9898.8|9875.4|9887.8|9864.4|0
1592421600000|2020-06-17 19:20:00|9889.4|9866|9880.6|9857.2|9891.8|9868.4|9878.9|9855.5|0
1592421900000|2020-06-17 19:25:00|9880.7|9857.3|9881|9857.6|9883.5|9860.1|9874.7|9851.3|0
1592422200000|2020-06-17 19:30:00|9881.1|9857.7|9890.1|9866.7|9890.4|9867|9873.1|9849.7|0
1592422500000|2020-06-17 19:35:00|9889.5|9866.1|9883.3|9859.9|9889.6|9866.2|9879.9|9856.5|0
1592422800000|2020-06-17 19:40:00|9883.2|9859.8|9871.2|9847.8|9884.1|9860.7|9867.2|9843.8|0
1592423100000|2020-06-17 19:45:00|9871.3|9847.9|9868.8|9845.4|9879.8|9856.4|9868.1|9844.7|0
1592423400000|2020-06-17 19:50:00|9868.9|9845.5|9881.8|9858.4|9889.2|9865.8|9867.4|9844|0
1592423700000|2020-06-17 19:55:00|9881.6|9858.2|9873.2|9849.8|9886.5|9863.1|9873.2|9849.8|0
1592424000000|2020-06-17 20:00:00|9874.3|9850.9|9880.4|9857|9881.5|9858.1|9872.1|9848.7|0
1592424300000|2020-06-17 20:05:00|9881.5|9858.1|9884.3|9860.9|9887.6|9864.2|9881.5|9858.1|0
1592424600000|2020-06-17 20:10:00|9884.8|9861.4|9884.7|9861.3|9887.3|9863.9|9879.8|9856.4|0
1592424900000|2020-06-17 20:15:00|9885.3|9861.9|9884.5|9861.1|9885.4|9862|9884.4|9861|0
1592425200000|2020-06-17 20:20:00|9884.4|9861|9884.4|9861|9884.9|9861.5|9884.4|9861|0
1592425500000|2020-06-17 20:25:00|9884.5|9861.1|9884.8|9861.4|9884.8|9861.4|9884.4|9861|0
1592425800000|2020-06-17 20:30:00|9884.9|9861.5|9888.4|9865|9893.4|9870|9884.9|9861.5|0
1592426100000|2020-06-17 20:35:00|9887.9|9864.5|9881.8|9858.4|9887.9|9864.5|9879.6|9856.2|0
1592426400000|2020-06-17 20:40:00|9881.2|9857.8|9886.7|9863.3|9887.9|9864.5|9879.6|9856.2|0
1592426700000|2020-06-17 20:45:00|9886.2|9862.8|9884.5|9861.1|9886.7|9863.3|9882.9|9859.5|0
1592427000000|2020-06-17 20:50:00|9884|9860.6|9883.4|9860|9885.6|9862.2|9880.7|9857.3|0
1592427300000|2020-06-17 20:55:00|9884|9860.6|9883.9|9860.5|9885.6|9862.2|9882.3|9858.9|0
1592427600000|2020-06-17 21:00:00|9883.8|9860.4|9883.6|9860.2|9884.3|9860.9|9883.6|9860.2|0
1592427900000|2020-06-17 21:05:00|9884.2|9860.8|9883.3|9859.9|9884.2|9860.8|9883.3|9859.9|0
1592428200000|2020-06-17 21:10:00|9883.7|9860.3|9883.1|9859.7|9883.8|9860.4|9882.8|9859.4|0
1592428500000|2020-06-17 21:15:00|9883|9859.6|9882.2|9858.8|9883.7|9860.3|9882.2|9858.8|0
1592428800000|2020-06-17 21:20:00|9882.3|9858.9|9882.1|9858.7|9882.5|9859.1|9881.9|9858.5|0
1592429100000|2020-06-17 21:25:00|9882|9858.6|9879.8|9856.4|9882|9858.6|9879.8|9856.4|0
1592429400000|2020-06-17 21:30:00|9879.9|9856.5|9879.2|9855.8|9879.9|9856.5|9878.7|9855.3|0
1592429700000|2020-06-17 21:35:00|9878.5|9855.1|9879|9855.6|9880.3|9856.9|9878.5|9855.1|0
1592430000000|2020-06-17 21:40:00|9878.8|9855.4|9878|9854.6|9879|9855.6|9877.1|9853.7|0
1592430300000|2020-06-17 21:45:00|9877.9|9854.5|9876.8|9853.4|9877.9|9854.5|9875.9|9852.5|0
1592430600000|2020-06-17 21:50:00|9877|9853.6|9875.4|9852|9877|9853.6|9875.2|9851.8|0
1592430900000|2020-06-17 21:55:00|9875.2|9851.8|9877.4|9854|9879|9855.6|9874.8|9851.4|0
1592431200000|2020-06-17 22:00:00|9879.6|9856.2|9876|9852.6|9880.1|9856.7|9864.9|9841.5|0
1592431500000|2020-06-17 22:05:00|9877.1|9853.7|9874.6|9851.2|9878.7|9855.3|9873.2|9849.8|0
1592431800000|2020-06-17 22:10:00|9874.9|9851.5|9878.2|9854.8|9878.7|9855.3|9874.3|9850.9|0
1592432100000|2020-06-17 22:15:00|9878.7|9855.3|9871|9847.6|9879.3|9855.9|9866|9842.6|0
1592432400000|2020-06-17 22:20:00|9872.6|9849.2|9869.3|9845.9|9872.6|9849.2|9867.7|9844.3|0
1592432700000|2020-06-17 22:25:00|9871|9847.6|9871.7|9848.3|9873.2|9849.8|9868.8|9845.4|0
1592433000000|2020-06-17 22:30:00|9872|9848.6|9883.9|9860.5|9885|9861.6|9871.5|9848.1|0
1592433300000|2020-06-17 22:35:00|9883.4|9860|9886.1|9862.7|9887.8|9864.4|9880|9856.6|0
1592433600000|2020-06-17 22:40:00|9886.4|9863|9884.5|9861.1|9887.2|9863.8|9882.8|9859.4|0
1592433900000|2020-06-17 22:45:00|9884.7|9861.3|9882.8|9859.4|9885.8|9862.4|9881.7|9858.3|0
1592434200000|2020-06-17 22:50:00|9883.4|9860|9883.9|9860.5|9885|9861.6|9882.3|9858.9|0
1592434500000|2020-06-17 22:55:00|9882.8|9859.4|9876.7|9853.3|9885|9861.6|9876.7|9853.3|0
1592434800000|2020-06-17 23:00:00|9877.3|9853.9|9877.8|9854.4|9885.6|9862.2|9877.3|9853.9|0
1592435100000|2020-06-17 23:05:00|9877.3|9853.9|9873.4|9850|9878.4|9855|9871.2|9847.8|0
1592435400000|2020-06-17 23:10:00|9872.8|9849.4|9877.3|9853.9|9878.9|9855.5|9872.6|9849.2|0
1592435700000|2020-06-17 23:15:00|9878.1|9854.7|9878.9|9855.5|9880.6|9857.2|9876.7|9853.3|0
1592436000000|2020-06-17 23:20:00|9878.6|9855.2|9855.7|9832.3|9878.6|9855.2|9851|9827.6|0
1592436300000|2020-06-17 23:25:00|9855.4|9832|9855.7|9832.3|9858.5|9835.1|9853.8|9830.4|0
1592436600000|2020-06-17 23:30:00|9855.1|9831.7|9855.1|9831.7|9857.9|9834.5|9851.3|9827.9|0
1592436900000|2020-06-17 23:35:00|9854.9|9831.5|9859|9835.6|9860.1|9836.7|9854.6|9831.2|0
1592437200000|2020-06-17 23:40:00|9858.5|9835.1|9850.2|9826.8|9858.5|9835.1|9848|9824.6|0
1592437500000|2020-06-17 23:45:00|9850.7|9827.3|9851.8|9828.4|9854.6|9831.2|9848.5|9825.1|0
1592437800000|2020-06-17 23:50:00|9852.4|9829|9853.5|9830.1|9853.8|9830.4|9848|9824.6|0
1592438100000|2020-06-17 23:55:00|9852.9|9829.5|9849.6|9826.2|9855.7|9832.3|9849.6|9826.2|0
1592438400000|2020-06-18 00:00:00|9850.4|9827|9835.8|9812.4|9857.9|9834.5|9835.8|9812.4|0
1592438700000|2020-06-18 00:05:00|9836.6|9813.2|9839.1|9815.7|9839.9|9816.5|9829.7|9806.3|0
1592439000000|2020-06-18 00:10:00|9838.5|9815.1|9827.2|9803.8|9840.2|9816.8|9826.9|9803.5|0
1592439300000|2020-06-18 00:15:00|9826.9|9803.5|9827.8|9804.4|9834.7|9811.3|9823.3|9799.9|0
1592439600000|2020-06-18 00:20:00|9827.9|9804.5|9833|9809.6|9834.4|9811|9825.1|9801.7|0
1592439900000|2020-06-18 00:25:00|9832.7|9809.3|9833.2|9809.8|9838.8|9815.4|9831.2|9807.8|0
1592440200000|2020-06-18 00:30:00|9833.4|9810|9833.2|9809.8|9834.1|9810.7|9819|9795.6|0
1592440500000|2020-06-18 00:35:00|9833.3|9809.9|9833.4|9810|9835|9811.6|9827.4|9804|0
1592440800000|2020-06-18 00:40:00|9833.7|9810.3|9828|9804.6|9834.7|9811.3|9827.4|9804|0
1592441100000|2020-06-18 00:45:00|9828.3|9804.9|9829.9|9806.5|9833.5|9810.1|9825.7|9802.3|0
1592441400000|2020-06-18 00:50:00|9829.8|9806.4|9827.8|9804.4|9839.6|9816.2|9827.7|9804.3|0
1592441700000|2020-06-18 00:55:00|9828.1|9804.7|9826.2|9802.8|9829.9|9806.5|9824.9|9801.5|0
1592442000000|2020-06-18 01:00:00|9826.9|9803.5|9819.9|9796.5|9827|9803.6|9809|9785.6|0
1592442300000|2020-06-18 01:05:00|9819.6|9796.2|9819.9|9796.5|9824.3|9800.9|9818.8|9795.4|0
1592442600000|2020-06-18 01:10:00|9819.7|9796.3|9847.8|9824.4|9850.7|9827.3|9818.1|9794.7|0
1592442900000|2020-06-18 01:15:00|9849.9|9826.5|9849|9843|9872|9866|9838|9826.5|1098
1592443200000|2020-06-18 01:20:00|9848|9842|9805|9799|9848|9842|9801|9795|1397
1592443500000|2020-06-18 01:25:00|9803|9797|9815|9809|9816|9810|9793|9787|1054
1592443800000|2020-06-18 01:30:00|9816|9810|9783|9777|9821|9815|9782|9776|2959
1592444100000|2020-06-18 01:35:00|9782|9776|9795|9789|9797|9791|9773|9767|2174
1592444400000|2020-06-18 01:40:00|9794|9788|9786|9780|9795|9789|9776|9770|1384
1592444700000|2020-06-18 01:45:00|9785|9779|9812|9806|9815|9809|9777|9771|1153
1592445000000|2020-06-18 01:50:00|9813|9807|9815|9809|9822|9816|9789|9783|932
1592445300000|2020-06-18 01:55:00|9814|9808|9829|9823|9839|9833|9804|9798|1017
1592445600000|2020-06-18 02:00:00|9830|9824|9826|9820|9843|9837|9822|9816|882
1592445900000|2020-06-18 02:05:00|9825|9819|9836|9830|9845|9839|9808|9802|1181
1592446200000|2020-06-18 02:10:00|9837|9831|9824|9818|9837|9831|9817|9811|539
1592446500000|2020-06-18 02:15:00|9822|9816|9835|9829|9839|9833|9819|9813|501
1592446800000|2020-06-18 02:20:00|9833|9827|9836|9830|9841|9835|9829|9823|384
1592447100000|2020-06-18 02:25:00|9837|9831|9837|9831|9842|9836|9821|9815|917
1592447400000|2020-06-18 02:30:00|9835|9829|9827|9821|9835|9829|9819|9813|808
1592447700000|2020-06-18 02:35:00|9828|9822|9822|9816|9828|9822|9818|9812|253
1592448000000|2020-06-18 02:40:00|9821|9815|9827|9821|9838|9832|9820|9814|500
1592448300000|2020-06-18 02:45:00|9828|9822|9813|9807|9833|9827|9812|9806|491
1592448600000|2020-06-18 02:50:00|9812|9806|9808|9802|9816|9810|9804|9798|569
1592448900000|2020-06-18 02:55:00|9807|9801|9814|9808|9820|9814|9803|9797|474
1592449200000|2020-06-18 03:00:00|9815|9809|9822|9816|9823|9817|9811|9805|508
1592449500000|2020-06-18 03:05:00|9823|9817|9830|9824|9831|9825|9822|9816|441
1592449800000|2020-06-18 03:10:00|9831|9825|9885|9879|9890|9884|9831|9825|2193
1592450100000|2020-06-18 03:15:00|9884|9878|9892|9886|9898|9892|9876|9870|1535
1592450400000|2020-06-18 03:20:00|9891|9885|9899|9893|9899|9893|9880|9874|1102
1592450700000|2020-06-18 03:25:00|9900|9894|9894|9888|9903|9897|9889|9883|607
1592451000000|2020-06-18 03:30:00|9895|9889|9893|9887|9902|9896|9890|9884|789
1592451300000|2020-06-18 03:35:00|9895|9889|9896|9890|9904|9898|9892|9886|406
1592451600000|2020-06-18 03:40:00|9897|9891|9908|9902|9908|9902|9894|9888|528
1592451900000|2020-06-18 03:45:00|9909|9903|9910|9904|9916|9910|9905|9899|506
1592452200000|2020-06-18 03:50:00|9911|9905|9917|9911|9917|9911|9906|9900|358
1592452500000|2020-06-18 03:55:00|9918|9912|9912|9906|9918|9912|9906|9900|335
1592452800000|2020-06-18 04:00:00|9914.5|9891.1|9908|9884.6|9916.7|9893.3|9907.3|9883.9|0
1592453100000|2020-06-18 04:05:00|9908.6|9885.2|9911.7|9888.3|9912|9888.6|9907.6|9884.2|0
1592453400000|2020-06-18 04:10:00|9912|9888.6|9907.4|9884|9913.5|9890.1|9907|9883.6|0
1592453700000|2020-06-18 04:15:00|9908.2|9884.8|9911.7|9888.3|9911.7|9888.3|9907|9883.6|0
1592454000000|2020-06-18 04:20:00|9911.5|9888.1|9911.2|9887.8|9918.3|9894.9|9908.3|9884.9|0
1592454300000|2020-06-18 04:25:00|9910.9|9887.5|9910.6|9887.2|9912.2|9888.8|9905.9|9882.5|0
1592454600000|2020-06-18 04:30:00|9910.9|9887.5|9900.2|9876.8|9911.5|9888.1|9897|9873.6|0
1592454900000|2020-06-18 04:35:00|9900|9876.6|9909.7|9886.3|9911.3|9887.9|9900|9876.6|0
1592455200000|2020-06-18 04:40:00|9909.9|9886.5|9917.4|9894|9918.1|9894.7|9909.9|9886.5|0
1592455500000|2020-06-18 04:45:00|9917.5|9894.1|9922.6|9899.2|9923.4|9900|9915|9891.6|0
1592455800000|2020-06-18 04:50:00|9923.4|9900|9928.3|9904.9|9931.7|9908.3|9922.6|9899.2|0
1592456100000|2020-06-18 04:55:00|9928.5|9905.1|9927.1|9903.7|9929.6|9906.2|9925.2|9901.8|0
1592456400000|2020-06-18 05:00:00|9924.6|9901.2|9928|9922|9929|9923|9910|9901.2|1914
1592456700000|2020-06-18 05:05:00|9927|9921|9922|9916|9934|9928|9922|9916|1348
1592457000000|2020-06-18 05:10:00|9923|9917|9918|9912|9925|9919|9916|9910|535
1592457300000|2020-06-18 05:15:00|9919|9913|9917|9911|9924|9918|9916|9910|272
1592457600000|2020-06-18 05:20:00|9918|9912|9908|9902|9920|9914|9903|9897|807
1592457900000|2020-06-18 05:25:00|9909|9903|9892|9886|9909|9903|9889|9883|598
1592458200000|2020-06-18 05:30:00|9891|9885|9901|9895|9902|9896|9890|9884|421
1592458500000|2020-06-18 05:35:00|9900|9894|9890|9884|9900|9894|9886|9880|672
1592458800000|2020-06-18 05:40:00|9891|9885|9889|9883|9899|9893|9889|9883|478
1592459100000|2020-06-18 05:45:00|9888|9882|9876|9870|9895|9889|9876|9870|386
1592459400000|2020-06-18 05:50:00|9877|9871|9886|9880|9888|9882|9877|9871|1031
1592459700000|2020-06-18 05:55:00|9887|9881|9883|9877|9888|9882|9877|9871|341
1592460000000|2020-06-18 06:00:00|9882|9876|9882|9876|9896|9890|9871|9865|1002
1592460300000|2020-06-18 06:05:00|9881|9875|9865|9859|9887|9881|9864|9858|910
1592460600000|2020-06-18 06:10:00|9867|9861|9871|9865|9873|9867|9864|9858|580
1592460900000|2020-06-18 06:15:00|9870|9864|9879|9873|9879|9873|9868|9862|454
1592461200000|2020-06-18 06:20:00|9880|9874|9883|9877|9892|9886|9879|9873|578
1592461500000|2020-06-18 06:25:00|9884|9878|9895|9889|9896|9890|9883|9877|949
1592461800000|2020-06-18 06:30:00|9896|9890|9911|9905|9920|9914|9896|9890|1045
1592462100000|2020-06-18 06:35:00|9910|9904|9911|9905|9919|9913|9910|9904|869
1592462400000|2020-06-18 06:40:00|9912|9906|9911|9905|9913|9907|9907|9901|318
1592462700000|2020-06-18 06:45:00|9910|9904|9904|9898|9911|9905|9901|9895|222
1592463000000|2020-06-18 06:50:00|9902|9896|9903|9897|9908|9902|9899|9893|323
1592463300000|2020-06-18 06:55:00|9904|9898|9909|9903|9911|9905|9902|9896|472
1592463600000|2020-06-18 07:00:00|9906|9900|9899|9893|9907|9901|9894|9888|350
1592463900000|2020-06-18 07:05:00|9901|9895|9895|9889|9902|9896|9893|9887|411
1592464200000|2020-06-18 07:10:00|9894|9888|9907|9901|9910|9904|9891|9885|613
1592464500000|2020-06-18 07:15:00|9908|9902|9908|9902|9917|9911|9907|9901|609
1592464800000|2020-06-18 07:20:00|9909|9903|9899|9893|9911|9905|9894|9888|1364
1592465100000|2020-06-18 07:25:00|9897|9891|9905|9899|9905|9899|9895|9889|429
1592465400000|2020-06-18 07:30:00|9904|9898|9895|9889|9910|9904|9895|9889|323
1592465700000|2020-06-18 07:35:00|9896|9890|9896|9890|9902|9896|9892|9886|467
1592466000000|2020-06-18 07:40:00|9897|9891|9900|9894|9902|9896|9894|9888|689
1592466300000|2020-06-18 07:45:00|9901|9895|9903|9897|9906|9900|9899|9893|388
1592466600000|2020-06-18 07:50:00|9902|9896|9909|9903|9913|9907|9901|9895|668
1592466900000|2020-06-18 07:55:00|9907|9901|9911|9905|9912|9906|9904|9898|1022
1592467200000|2020-06-18 08:00:00|9912|9906|9919|9913|9921|9915|9901|9895|1517
1592467500000|2020-06-18 08:05:00|9920|9914|9924|9918|9934|9928|9911|9905|2542
1592467800000|2020-06-18 08:10:00|9926|9920|9908|9902|9926|9920|9906|9900|1694
1592468100000|2020-06-18 08:15:00|9910|9904|9907|9901|9913|9907|9902|9896|1474
1592468400000|2020-06-18 08:20:00|9908|9902|9917|9911|9920|9914|9904|9898|1072
1592468700000|2020-06-18 08:25:00|9916|9910|9908|9902|9923|9917|9905|9899|1811
1592469000000|2020-06-18 08:30:00|9913.3|9889.9|9947.1|9923.7|9950|9926.6|9905.2|9881.8|0
1592469300000|2020-06-18 08:35:00|9947|9923.6|9952.2|9928.8|9967.9|9944.5|9944.9|9921.5|0
1592469600000|2020-06-18 08:40:00|9951|9927.6|9946.9|9923.5|9959.2|9935.8|9944.5|9921.1|0
1592469900000|2020-06-18 08:45:00|9946.7|9923.3|9946.4|9923|9952.9|9929.5|9939.5|9916.1|0
1592470200000|2020-06-18 08:50:00|9944.9|9921.5|9949.3|9925.9|9950.9|9927.5|9935.2|9911.8|0
1592470500000|2020-06-18 08:55:00|9950.1|9926.7|9954.3|9930.9|9963|9939.6|9946|9922.6|0
1592470800000|2020-06-18 09:00:00|9955.1|9931.7|9931.4|9908|9958|9934.6|9929|9905.6|0
1592471100000|2020-06-18 09:05:00|9932.9|9909.5|9935.9|9912.5|9935.9|9912.5|9929|9905.6|0
1592471400000|2020-06-18 09:10:00|9936|9912.6|9938.1|9914.7|9940|9916.6|9926.7|9903.3|0
1592471700000|2020-06-18 09:15:00|9938|9914.6|9944|9938|9947.5|9941.5|9924.5|9914.6|451
1592472000000|2020-06-18 09:20:00|9944.5|9938.5|9942|9936|9947.5|9941.5|9939|9933|125
1592472300000|2020-06-18 09:25:00|9942.5|9936.5|9933.5|9927.5|9942.5|9936.5|9933.5|9927.5|105
1592472600000|2020-06-18 09:30:00|9933|9927|9936.5|9930.5|9961.5|9955.5|9933|9927|362
1592472900000|2020-06-18 09:35:00|9936|9930|9922|9916|9938.5|9932.5|9915.5|9909.5|143
1592473200000|2020-06-18 09:40:00|9922.5|9916.5|9923.5|9917.5|9929|9923|9920.5|9914.5|126
1592473500000|2020-06-18 09:45:00|9923|9917|9928|9922|9933|9927|9922|9916|78
1592473800000|2020-06-18 09:50:00|9927.5|9921.5|9918|9912|9929|9923|9914.5|9908.5|101
1592474100000|2020-06-18 09:55:00|9918.5|9912.5|9925|9919|9925.5|9919.5|9915.5|9909.5|64
1592474400000|2020-06-18 10:00:00|9924.5|9918.5|9907|9901|9925.5|9919.5|9901.5|9895.5|269
1592474700000|2020-06-18 10:05:00|9906.5|9900.5|9901.5|9895.5|9910.5|9904.5|9899|9893|257
1592475000000|2020-06-18 10:10:00|9902.5|9896.5|9908|9902|9908.5|9902.5|9899.5|9893.5|175
1592475300000|2020-06-18 10:15:00|9908.5|9902.5|9908.5|9902.5|9912|9906|9905.5|9899.5|67
1592475600000|2020-06-18 10:20:00|9909|9903|9907.5|9901.5|9911.5|9905.5|9906.5|9900.5|91
1592475900000|2020-06-18 10:25:00|9906.5|9900.5|9908.5|9902.5|9911|9905|9906.5|9900.5|146
1592476200000|2020-06-18 10:30:00|9909|9903|9905|9899|9909|9903|9903.5|9897.5|60
1592476500000|2020-06-18 10:35:00|9905.5|9899.5|9907|9901|9908.5|9902.5|9904.5|9898.5|80
1592476800000|2020-06-18 10:40:00|9907.5|9901.5|9910|9904|9913|9907|9906.5|9900.5|97
1592477100000|2020-06-18 10:45:00|9910.5|9904.5|9914.5|9908.5|9916|9910|9910|9904|27
1592477400000|2020-06-18 10:50:00|9915|9909|9909|9903|9916|9910|9904.5|9898.5|35
1592477700000|2020-06-18 10:55:00|9909.5|9903.5|9908|9902|9913.5|9907.5|9906.5|9900.5|55
1592478000000|2020-06-18 11:00:00|9907.5|9901.5|9913|9907|9916.5|9910.5|9905.5|9899.5|110
1592478300000|2020-06-18 11:05:00|9913.5|9907.5|9902.5|9896.5|9913.5|9907.5|9899.5|9893.5|185
1592478600000|2020-06-18 11:10:00|9903|9897|9898|9892|9903|9897|9894|9888|125
1592478900000|2020-06-18 11:15:00|9897.5|9891.5|9897.5|9891.5|9900.5|9894.5|9894|9888|87
1592479200000|2020-06-18 11:20:00|9897|9891|9893.5|9887.5|9897|9891|9890.5|9884.5|110
1592479500000|2020-06-18 11:25:00|9894|9888|9896|9890|9898.5|9892.5|9894|9888|121
1592479800000|2020-06-18 11:30:00|9896.5|9890.5|9893.5|9887.5|9900.5|9894.5|9893.5|9887.5|44
1592480100000|2020-06-18 11:35:00|9893|9887|9893|9887|9894|9888|9887|9881|115
1592480400000|2020-06-18 11:40:00|9893.5|9887.5|9892.5|9886.5|9896.5|9890.5|9891|9885|25
1592480700000|2020-06-18 11:45:00|9893|9887|9880|9874|9893.5|9887.5|9876.5|9870.5|260
1592481000000|2020-06-18 11:50:00|9879.5|9873.5|9872.5|9866.5|9881|9875|9871.5|9865.5|176
1592481300000|2020-06-18 11:55:00|9873|9867|9873|9867|9874.5|9868.5|9865.5|9859.5|88
1592481600000|2020-06-18 12:00:00|9873.5|9867.5|9862.5|9856.5|9874|9868|9857|9851|248
1592481900000|2020-06-18 12:05:00|9862|9856|9866|9860|9866.5|9860.5|9854.5|9848.5|102
1592482200000|2020-06-18 12:10:00|9865.5|9859.5|9867|9861|9867|9861|9859.5|9853.5|119
1592482500000|2020-06-18 12:15:00|9868|9862|9870|9864|9874.5|9868.5|9864.5|9858.5|92
1592482800000|2020-06-18 12:20:00|9869.5|9863.5|9871.5|9865.5|9871.5|9865.5|9865.5|9859.5|33
1592483100000|2020-06-18 12:25:00|9871|9865|9876.5|9870.5|9881.5|9875.5|9871|9865|120
1592483400000|2020-06-18 12:30:00|9877|9871|9873.5|9867.5|9881|9875|9859|9853|312
1592483700000|2020-06-18 12:35:00|9874|9868|9883|9877|9886.5|9880.5|9871|9865|73
1592484000000|2020-06-18 12:40:00|9883.5|9877.5|9880.5|9874.5|9883.5|9877.5|9877|9871|48
1592484300000|2020-06-18 12:45:00|9881|9875|9881|9875|9887.5|9881.5|9879.5|9873.5|60
1592484600000|2020-06-18 12:50:00|9881.5|9875.5|9879.5|9873.5|9885.5|9879.5|9879|9873|47
1592484900000|2020-06-18 12:55:00|9879|9873|9877.5|9871.5|9880.5|9874.5|9875.5|9869.5|26
1592485200000|2020-06-18 13:00:00|9878|9872|9871|9865|9878.5|9872.5|9866.5|9860.5|93
1592485500000|2020-06-18 13:05:00|9871.5|9865.5|9872|9866|9873|9867|9866.5|9860.5|95
1592485800000|2020-06-18 13:10:00|9871.5|9865.5|9875|9869|9875.5|9869.5|9870.5|9864.5|60
1592486100000|2020-06-18 13:15:00|9875.5|9869.5|9876.5|9870.5|9877.5|9871.5|9872.5|9866.5|34
1592486400000|2020-06-18 13:20:00|9876|9870|9870.5|9864.5|9878.5|9872.5|9870|9864|68
1592486700000|2020-06-18 13:25:00|9871|9865|9873|9867|9876.5|9870.5|9869.5|9863.5|119
1592487000000|2020-06-18 13:30:00|9874.5|9868.5|9885.5|9879.5|9890.5|9884.5|9870.5|9864.5|362
1592487300000|2020-06-18 13:35:00|9884.5|9878.5|9895|9889|9901|9895|9873|9867|327
1592487600000|2020-06-18 13:40:00|9894|9888|9897|9891|9898.5|9892.5|9887|9881|201
1592487900000|2020-06-18 13:45:00|9897.5|9891.5|9902|9896|9903.5|9897.5|9892.5|9886.5|146
1592488200000|2020-06-18 13:50:00|9902.5|9896.5|9889|9883|9902.5|9896.5|9888.5|9882.5|191
1592488500000|2020-06-18 13:55:00|9888.5|9882.5|9889|9883|9895.5|9889.5|9883|9877|155
1592488800000|2020-06-18 14:00:00|9889.5|9883.5|9894.5|9888.5|9895.5|9889.5|9888.5|9882.5|102
1592489100000|2020-06-18 14:05:00|9894|9888|9900.5|9894.5|9905|9899|9893|9887|119
1592489400000|2020-06-18 14:10:00|9900|9894|9901.5|9895.5|9901.5|9895.5|9895.5|9889.5|87
1592489700000|2020-06-18 14:15:00|9901|9895|9897|9891|9903.5|9897.5|9892.5|9886.5|84
1592490000000|2020-06-18 14:20:00|9896.5|9890.5|9884|9878|9899.5|9893.5|9882|9876|113
1592490300000|2020-06-18 14:25:00|9883.5|9877.5|9890.5|9884.5|9895|9889|9883.5|9877.5|192
1592490600000|2020-06-18 14:30:00|9891.5|9885.5|9892|9886|9898|9892|9870.5|9864.5|542
1592490900000|2020-06-18 14:35:00|9892.5|9886.5|9897|9891|9910|9904|9890.5|9884.5|230
1592491200000|2020-06-18 14:40:00|9896.5|9890.5|9903|9897|9905.5|9899.5|9893|9887|64
1592491500000|2020-06-18 14:45:00|9902.5|9896.5|9903.5|9897.5|9910.5|9904.5|9897|9891|144
1592491800000|2020-06-18 14:50:00|9904|9898|9889|9883|9905|9899|9887.5|9881.5|96
1592492100000|2020-06-18 14:55:00|9889.5|9883.5|9919|9913|9921|9915|9889|9883|197
1592492400000|2020-06-18 15:00:00|9918|9912|9918|9912|9920|9914|9913|9907|93
1592492700000|2020-06-18 15:05:00|9917|9911|9917|9911|9923|9917|9917|9911|70
1592493000000|2020-06-18 15:10:00|9919|9913|9925|9919|9926|9920|9918|9912|225
1592493300000|2020-06-18 15:15:00|9926|9920|9921|9915|9929|9923|9921|9915|127
1592493600000|2020-06-18 15:20:00|9920|9914|9919|9913|9926|9920|9917|9911|207
1592493900000|2020-06-18 15:25:00|9920|9914|9927|9921|9931|9925|9918|9912|724
1592494200000|2020-06-18 15:30:00|9926|9920|9911|9905|9930|9924|9911|9905|359
1592494500000|2020-06-18 15:35:00|9913|9907|9904|9898|9915|9909|9902|9896|109
1592494800000|2020-06-18 15:40:00|9903|9897|9905|9899|9912|9906|9901|9895|83
1592495100000|2020-06-18 15:45:00|9904|9898|9911|9905|9913|9907|9904|9898|44
1592495400000|2020-06-18 15:50:00|9910|9904|9900|9894|9911|9905|9898|9892|166
1592495700000|2020-06-18 15:55:00|9899|9893|9899|9893|9901|9895|9896|9890|46
1592496000000|2020-06-18 16:00:00|9898|9892|9895|9889|9901|9895|9893|9887|122
1592496300000|2020-06-18 16:05:00|9894|9888|9899|9893|9899|9893|9894|9888|83
1592496600000|2020-06-18 16:10:00|9897|9891|9900|9894|9902|9896|9895|9889|113
1592496900000|2020-06-18 16:15:00|9902|9896|9901|9895|9903|9897|9899|9893|63
1592497200000|2020-06-18 16:20:00|9902|9896|9910|9904|9912|9906|9902|9896|102
1592497500000|2020-06-18 16:25:00|9909|9903|9909|9903|9914|9908|9909|9903|80
1592497800000|2020-06-18 16:30:00|9908|9902|9906|9900|9908|9902|9903|9897|86
1592498100000|2020-06-18 16:35:00|9907|9901|9903|9897|9907|9901|9898|9892|67
1592498400000|2020-06-18 16:40:00|9904|9898|9902|9896|9904|9898|9899|9893|49
1592498700000|2020-06-18 16:45:00|9901|9895|9900|9894|9904|9898|9899|9893|98
1592499000000|2020-06-18 16:50:00|9899|9893|9904|9898|9906|9900|9899|9893|101
1592499300000|2020-06-18 16:55:00|9905|9899|9905|9899|9906|9900|9901|9895|113
1592499600000|2020-06-18 17:00:00|9904|9898|9904|9898|9908|9902|9901|9895|104
1592499900000|2020-06-18 17:05:00|9905|9899|9902|9896|9905|9899|9900|9894|79
1592500200000|2020-06-18 17:10:00|9904|9898|9904|9898|9904|9898|9901|9895|18
1592500500000|2020-06-18 17:15:00|9903|9897|9905|9899|9905|9899|9898|9892|21
1592500800000|2020-06-18 17:20:00|9904|9898|9904|9898|9905|9899|9902|9896|33
1592501100000|2020-06-18 17:25:00|9903|9897|9906|9900|9906|9900|9901|9895|22
1592501400000|2020-06-18 17:30:00|9905|9899|9909|9903|9909|9903|9903|9897|37
1592501700000|2020-06-18 17:35:00|9908|9902|9913|9907|9913|9907|9908|9902|17
1592502000000|2020-06-18 17:40:00|9914|9908|9912|9906|9914|9908|9911|9905|17
1592502300000|2020-06-18 17:45:00|9911|9905|9911|9905|9913|9907|9909|9903|32
1592502600000|2020-06-18 17:50:00|9910|9904|9909|9903|9911|9905|9908|9902|12
1592502900000|2020-06-18 17:55:00|9910|9904|9909|9903|9910|9904|9907|9901|23
1592503200000|2020-06-18 18:00:00|9911|9905|9901|9895|9911|9905|9901|9895|200
1592503500000|2020-06-18 18:05:00|9902|9896|9895|9889|9902|9896|9891|9885|80
1592503800000|2020-06-18 18:10:00|9899|9893|9901|9895|9902|9896|9897|9891|142
1592504100000|2020-06-18 18:15:00|9902|9896|9906|9900|9907|9901|9894|9888|123
1592504400000|2020-06-18 18:20:00|9905|9899|9909|9903|9909|9903|9904|9898|17
1592504700000|2020-06-18 18:25:00|9908|9902|9907|9901|9908|9902|9906|9900|11
1592505000000|2020-06-18 18:30:00|9909|9903|9911|9905|9918|9912|9898|9892|106
1592505300000|2020-06-18 18:35:00|9910|9904|9914|9908|9914|9908|9907|9901|35
1592505600000|2020-06-18 18:40:00|9915|9909|9909|9903|9915|9909|9906|9900|24
1592505900000|2020-06-18 18:45:00|9908|9902|9910|9904|9916|9910|9908|9902|78
1592506200000|2020-06-18 18:50:00|9911|9905|9915|9909|9916|9910|9910|9904|82
1592506500000|2020-06-18 18:55:00|9912|9906|9915|9891.6|9919|9913|9896|9890|117
1592506800000|2020-06-18 19:00:00|9915.2|9891.8|9910|9886.6|9917.8|9894.4|9907.9|9884.5|1
1592507100000|2020-06-18 19:05:00|9910.1|9886.7|9913.1|9889.7|9913.2|9889.8|9907|9883.6|0
1592507400000|2020-06-18 19:10:00|9913|9889.6|9906.5|9883.1|9913.1|9889.7|9905.2|9881.8|0
1592507700000|2020-06-18 19:15:00|9908|9884.6|9913.5|9890.1|9914.6|9891.2|9908|9884.6|0
1592508000000|2020-06-18 19:20:00|9913.6|9890.2|9917.8|9894.4|9921.1|9897.7|9910.9|9887.5|0
1592508300000|2020-06-18 19:25:00|9917.9|9894.5|9919.7|9896.3|9919.8|9896.4|9914.6|9891.2|0
1592508600000|2020-06-18 19:30:00|9919.8|9896.4|9925.1|9901.7|9926.2|9902.8|9915.4|9892|0
1592508900000|2020-06-18 19:35:00|9925|9901.6|9929.7|9906.3|9932.7|9909.3|9924.9|9901.5|0
1592509200000|2020-06-18 19:40:00|9929.9|9906.5|9923.3|9899.9|9930.8|9907.4|9921.6|9898.2|0
1592509500000|2020-06-18 19:45:00|9923.2|9899.8|9922.5|9899.1|9926|9902.6|9920.8|9897.4|0
1592509800000|2020-06-18 19:50:00|9922.7|9899.3|9926.7|9903.3|9927.7|9904.3|9916.3|9892.9|0
1592510100000|2020-06-18 19:55:00|9926.6|9903.2|9930.1|9906.7|9939.9|9916.5|9918.6|9895.2|0
1592510400000|2020-06-18 20:00:00|9931.2|9907.8|9928.4|9905|9936.2|9912.8|9926.2|9902.8|0
1592510700000|2020-06-18 20:05:00|9930.9|9907.5|9929|9905.6|9931.7|9908.3|9925.6|9902.2|0
1592511000000|2020-06-18 20:10:00|9929.5|9906.1|9919.7|9896.3|9930.1|9906.7|9917.3|9893.9|0
1592511300000|2020-06-18 20:15:00|9919.8|9896.4|9919|9895.6|9920.6|9897.2|9918.8|9895.4|0
1592511600000|2020-06-18 20:20:00|9919.1|9895.7|9918.6|9895.2|9919.1|9895.7|9918.5|9895.1|0
1592511900000|2020-06-18 20:25:00|9918.9|9895.5|9918.7|9895.3|9918.9|9895.5|9918.4|9895|0
1592512200000|2020-06-18 20:30:00|9920.3|9896.9|9922.5|9899.1|9925.3|9901.9|9917|9893.6|0
1592512500000|2020-06-18 20:35:00|9922|9898.6|9920.3|9896.9|9923.7|9900.3|9917|9893.6|0
1592512800000|2020-06-18 20:40:00|9919.8|9896.4|9926.4|9903|9926.4|9903|9919.8|9896.4|0
1592513100000|2020-06-18 20:45:00|9925.9|9902.5|9927.5|9904.1|9928.1|9904.7|9925.9|9902.5|0
1592513400000|2020-06-18 20:50:00|9928.1|9904.7|9930.3|9906.9|9931.4|9908|9925.9|9902.5|0
1592513700000|2020-06-18 20:55:00|9929.2|9905.8|9922.6|9899.2|9930.3|9906.9|9921.4|9898|0
1592514000000|2020-06-18 21:00:00|9923|9899.6|9923.5|9900.1|9923.5|9900.1|9922.8|9899.4|0
1592514300000|2020-06-18 21:05:00|9923.3|9899.9|9922.8|9899.4|9923.3|9899.9|9922.7|9899.3|0
1592514600000|2020-06-18 21:10:00|9923.3|9899.9|9922.3|9898.9|9923.3|9899.9|9922.2|9898.8|0
1592514900000|2020-06-18 21:15:00|9922.5|9899.1|9923.5|9900.1|9924|9900.6|9922.5|9899.1|0
1592515200000|2020-06-18 21:20:00|9923.6|9900.2|9923.2|9899.8|9923.9|9900.5|9922.5|9899.1|0
1592515500000|2020-06-18 21:25:00|9923.4|9900|9921.5|9898.1|9923.7|9900.3|9921.5|9898.1|0
1592515800000|2020-06-18 21:30:00|9921.3|9897.9|9922.7|9899.3|9922.7|9899.3|9921.2|9897.8|0
1592516100000|2020-06-18 21:35:00|9922|9898.6|9924|9900.6|9924.7|9901.3|9922|9898.6|0
1592516400000|2020-06-18 21:40:00|9923.7|9900.3|9923.6|9900.2|9923.9|9900.5|9923.6|9900.2|0
1592516700000|2020-06-18 21:45:00|9923.3|9899.9|9922.3|9898.9|9924.1|9900.7|9922.3|9898.9|0
1592517000000|2020-06-18 21:50:00|9923|9899.6|9922.9|9899.5|9923.1|9899.7|9921.7|9898.3|0
1592517300000|2020-06-18 21:55:00|9922.5|9899.1|9921.1|9897.7|9922.6|9899.2|9921.1|9897.7|0
1592517600000|2020-06-18 22:00:00|9919.8|9896.4|9927.3|9903.9|9929|9905.6|9917.5|9894.1|0
1592517900000|2020-06-18 22:05:00|9927.8|9904.4|9932.3|9908.9|9932.3|9908.9|9927.8|9904.4|0
1592518200000|2020-06-18 22:10:00|9931.7|9908.3|9931.2|9907.8|9932.8|9909.4|9929.5|9906.1|0
1592518500000|2020-06-18 22:15:00|9931.7|9908.3|9936.7|9913.3|9937.9|9914.5|9929.5|9906.1|0
1592518800000|2020-06-18 22:20:00|9937.3|9913.9|9936.2|9912.8|9937.9|9914.5|9935.6|9912.2|0
1592519100000|2020-06-18 22:25:00|9935.6|9912.2|9935.1|9911.7|9937.9|9914.5|9935.1|9911.7|0
1592519400000|2020-06-18 22:30:00|9935.6|9912.2|9936.7|9913.3|9939|9915.6|9935.1|9911.7|0
1592519700000|2020-06-18 22:35:00|9937.3|9913.9|9936.7|9913.3|9937.3|9913.9|9936.7|9913.3|0
1592520000000|2020-06-18 22:40:00|9937|9913.6|9936.7|9913.3|9937.9|9914.5|9936.2|9912.8|0
1592520300000|2020-06-18 22:45:00|9936.2|9912.8|9938.4|9915|9938.4|9915|9935.6|9912.2|0
1592520600000|2020-06-18 22:50:00|9939|9915.6|9937.9|9914.5|9940.6|9917.2|9937.9|9914.5|0
1592520900000|2020-06-18 22:55:00|9939|9915.6|9939.5|9916.1|9939.5|9916.1|9937.3|9913.9|0
1592521200000|2020-06-18 23:00:00|9940.1|9916.7|9941.8|9918.4|9942.3|9918.9|9939.5|9916.1|0
1592521500000|2020-06-18 23:05:00|9941.2|9917.8|9942.1|9918.7|9942.7|9919.3|9940.5|9917.1|0
1592521800000|2020-06-18 23:10:00|9941.6|9918.2|9941.3|9917.9|9942.1|9918.7|9940.5|9917.1|0
1592522100000|2020-06-18 23:15:00|9941.6|9918.2|9949.9|9926.5|9952.2|9928.8|9941.6|9918.2|0
1592522400000|2020-06-18 23:20:00|9950.2|9926.8|9949.4|9926|9951|9927.6|9947.7|9924.3|0
1592522700000|2020-06-18 23:25:00|9948.8|9925.4|9952.7|9929.3|9953.3|9929.9|9947.1|9923.7|0
1592523000000|2020-06-18 23:30:00|9953.3|9929.9|9959.4|9936|9959.9|9936.5|9952.7|9929.3|0
1592523300000|2020-06-18 23:35:00|9959.6|9936.2|9957.1|9933.7|9959.9|9936.5|9955.5|9932.1|0
1592523600000|2020-06-18 23:40:00|9956.8|9933.4|9957.1|9933.7|9957.7|9934.3|9955.5|9932.1|0
1592523900000|2020-06-18 23:45:00|9957.4|9934|9956.8|9933.4|9958.2|9934.8|9956|9932.6|0
1592524200000|2020-06-18 23:50:00|9957.1|9933.7|9955.5|9932.1|9957.7|9934.3|9953.8|9930.4|0
1592524500000|2020-06-18 23:55:00|9954.9|9931.5|9957.7|9934.3|9957.7|9934.3|9953.8|9930.4|0
1592524800000|2020-06-19 00:00:00|9957.1|9933.7|9952.1|9928.7|9957.1|9933.7|9951.6|9928.2|0
1592525100000|2020-06-19 00:05:00|9951.6|9928.2|9945.5|9922.1|9952.1|9928.7|9944.3|9920.9|0
1592525400000|2020-06-19 00:10:00|9944.9|9921.5|9939.9|9916.5|9949.3|9925.9|9939.9|9916.5|0
1592525700000|2020-06-19 00:15:00|9939.3|9915.9|9936|9912.6|9944.1|9920.7|9930|9906.6|0
1592526000000|2020-06-19 00:20:00|9935.7|9912.3|9942|9918.6|9942.8|9919.4|9934.9|9911.5|0
1592526300000|2020-06-19 00:25:00|9941.7|9918.3|9923.5|9900.1|9941.7|9918.3|9919.3|9895.9|0
1592526600000|2020-06-19 00:30:00|9923.2|9899.8|9926|9902.6|9929.2|9905.8|9921.1|9897.7|0
1592526900000|2020-06-19 00:35:00|9925.8|9902.4|9915.8|9892.4|9931.3|9907.9|9912.2|9888.8|0
1592527200000|2020-06-19 00:40:00|9915.9|9892.5|9916.1|9892.7|9920.7|9897.3|9911.9|9888.5|0
1592527500000|2020-06-19 00:45:00|9916.4|9893|9905.8|9882.4|9918.7|9895.3|9901.1|9877.7|0
1592527800000|2020-06-19 00:50:00|9906.3|9882.9|9919.4|9896|9919.4|9896|9906.3|9882.9|0
1592528100000|2020-06-19 00:55:00|9919.7|9896.3|9914.4|9891|9919.7|9896.3|9912.1|9888.7|0
1592528400000|2020-06-19 01:00:00|9913.6|9890.2|9917.9|9894.5|9925.7|9902.3|9912.6|9889.2|0
1592528700000|2020-06-19 01:05:00|9917.7|9894.3|9904.7|9881.3|9918.2|9894.8|9902.1|9878.7|0
1592529000000|2020-06-19 01:10:00|9904|9880.6|9901.9|9878.5|9905.8|9882.4|9898.1|9874.7|0
1592529300000|2020-06-19 01:15:00|9897.8|9874.4|9897.4|9891.4|9905.4|9899.4|9869.4|9863.4|975
1592529600000|2020-06-19 01:20:00|9896.4|9890.4|9905.4|9899.4|9910.4|9904.4|9895.4|9889.4|787
1592529900000|2020-06-19 01:25:00|9906.4|9900.4|9898.4|9892.4|9913.4|9907.4|9897.4|9891.4|424
1592530200000|2020-06-19 01:30:00|9901.4|9895.4|9947.4|9941.4|9953.4|9947.4|9896.4|9890.4|2445
1592530500000|2020-06-19 01:35:00|9948.4|9942.4|9969.4|9963.4|9975.4|9969.4|9939.4|9933.4|2223
1592530800000|2020-06-19 01:40:00|9970.4|9964.4|9960.4|9954.4|9975.4|9969.4|9959.4|9953.4|1557
1592531100000|2020-06-19 01:45:00|9959.4|9953.4|9959.4|9953.4|9970.4|9964.4|9953.4|9947.4|1087
1592531400000|2020-06-19 01:50:00|9960.4|9954.4|9931.4|9925.4|9962.4|9956.4|9928.4|9922.4|1381
1592531700000|2020-06-19 01:55:00|9932.4|9926.4|9912.4|9906.4|9938.4|9932.4|9910.4|9904.4|1420
1592532000000|2020-06-19 02:00:00|9909.4|9903.4|9898.4|9892.4|9918.4|9912.4|9898.4|9892.4|1443
1592532300000|2020-06-19 02:05:00|9897.4|9891.4|9890.4|9884.4|9906.4|9900.4|9887.4|9881.4|1021
1592532600000|2020-06-19 02:10:00|9892.4|9886.4|9908.4|9902.4|9908.4|9902.4|9887.4|9881.4|1122
1592532900000|2020-06-19 02:15:00|9907.4|9901.4|9925.4|9919.4|9925.4|9919.4|9903.4|9897.4|851
1592533200000|2020-06-19 02:20:00|9926.4|9920.4|9903.4|9897.4|9926.4|9920.4|9901.4|9895.4|709
1592533500000|2020-06-19 02:25:00|9902.4|9896.4|9919.4|9913.4|9924.4|9918.4|9894.4|9888.4|874
1592533800000|2020-06-19 02:30:00|9920.4|9914.4|9920.4|9914.4|9924.4|9918.4|9912.4|9906.4|397
1592534100000|2020-06-19 02:35:00|9921.4|9915.4|9916.4|9910.4|9925.4|9919.4|9914.4|9908.4|305
1592534400000|2020-06-19 02:40:00|9917.4|9911.4|9912.4|9906.4|9924.4|9918.4|9910.4|9904.4|683
1592534700000|2020-06-19 02:45:00|9911.4|9905.4|9920.4|9914.4|9922.4|9916.4|9908.4|9902.4|501
1592535000000|2020-06-19 02:50:00|9921.4|9915.4|9920.4|9914.4|9925.4|9919.4|9909.4|9903.4|473
1592535300000|2020-06-19 02:55:00|9921.4|9915.4|9925.4|9919.4|9926.4|9920.4|9916.4|9910.4|364
1592535600000|2020-06-19 03:00:00|9926.4|9920.4|9913.4|9907.4|9929.4|9923.4|9911.4|9905.4|333
1592535900000|2020-06-19 03:05:00|9915.4|9909.4|9916.4|9910.4|9917.4|9911.4|9908.4|9902.4|329
1592536200000|2020-06-19 03:10:00|9917.4|9911.4|9914.4|9908.4|9921.4|9915.4|9912.4|9906.4|404
1592536500000|2020-06-19 03:15:00|9915.4|9909.4|9915.4|9909.4|9920.4|9914.4|9913.4|9907.4|243
1592536800000|2020-06-19 03:20:00|9916.4|9910.4|9920.4|9914.4|9925.4|9919.4|9914.4|9908.4|287
1592537100000|2020-06-19 03:25:00|9919.4|9913.4|9906.4|9900.4|9919.4|9913.4|9905.4|9899.4|554
1592537400000|2020-06-19 03:30:00|9907.4|9901.4|9908.4|9902.4|9916.4|9910.4|9906.4|9900.4|323
1592537700000|2020-06-19 03:35:00|9907.4|9901.4|9909.4|9903.4|9911.4|9905.4|9905.4|9899.4|221
1592538000000|2020-06-19 03:40:00|9911.4|9905.4|9924.4|9918.4|9926.4|9920.4|9910.4|9904.4|427
1592538300000|2020-06-19 03:45:00|9925.4|9919.4|9922.4|9916.4|9927.4|9921.4|9921.4|9915.4|266
1592538600000|2020-06-19 03:50:00|9920.4|9914.4|9918.4|9912.4|9921.4|9915.4|9918.4|9912.4|293
1592538900000|2020-06-19 03:55:00|9917.4|9911.4|9928.4|9922.4|9928.4|9922.4|9917.4|9911.4|270
1592539200000|2020-06-19 04:00:00|9931.8|9908.4|9934.2|9910.8|9936.8|9913.4|9931.3|9907.9|0
1592539500000|2020-06-19 04:05:00|9934.5|9911.1|9930|9906.6|9934.7|9911.3|9929.5|9906.1|0
1592539800000|2020-06-19 04:10:00|9929.9|9906.5|9931.3|9907.9|9934.6|9911.2|9929.7|9906.3|0
1592540100000|2020-06-19 04:15:00|9929.7|9906.3|9933.9|9910.5|9934.5|9911.1|9929.5|9906.1|0
1592540400000|2020-06-19 04:20:00|9934|9910.6|9933.4|9910|9936.3|9912.9|9933.2|9909.8|0
1592540700000|2020-06-19 04:25:00|9933.2|9909.8|9927.1|9903.7|9933.4|9910|9926.8|9903.4|0
1592541000000|2020-06-19 04:30:00|9927|9903.6|9933.4|9910|9933.9|9910.5|9926.8|9903.4|0
1592541300000|2020-06-19 04:35:00|9933.5|9910.1|9931.4|9908|9933.9|9910.5|9927.1|9903.7|0
1592541600000|2020-06-19 04:40:00|9931.5|9908.1|9931.3|9907.9|9932.1|9908.7|9928.9|9905.5|0
1592541900000|2020-06-19 04:45:00|9931|9907.6|9931.3|9907.9|9933.6|9910.2|9931|9907.6|0
1592542200000|2020-06-19 04:50:00|9931|9907.6|9928.6|9905.2|9931.3|9907.9|9926.8|9903.4|0
1592542500000|2020-06-19 04:55:00|9928.5|9905.1|9923.1|9899.7|9928.6|9905.2|9921.3|9897.9|0
1592542800000|2020-06-19 05:00:00|9923.4|9917.4|9927.4|9921.4|9931.4|9925.4|9912.4|9906.4|939
1592543100000|2020-06-19 05:05:00|9926.4|9920.4|9918.4|9912.4|9928.4|9922.4|9914.4|9908.4|351
1592543400000|2020-06-19 05:10:00|9916.4|9910.4|9914.4|9908.4|9918.4|9912.4|9912.4|9906.4|679
1592543700000|2020-06-19 05:15:00|9915.4|9909.4|9911.4|9905.4|9921.4|9915.4|9910.4|9904.4|290
1592544000000|2020-06-19 05:20:00|9910.4|9904.4|9919.4|9913.4|9921.4|9915.4|9908.4|9902.4|404
1592544300000|2020-06-19 05:25:00|9920.4|9914.4|9921.4|9915.4|9922.4|9916.4|9915.4|9909.4|240
1592544600000|2020-06-19 05:30:00|9922.4|9916.4|9922.4|9916.4|9928.4|9922.4|9921.4|9915.4|453
1592544900000|2020-06-19 05:35:00|9923.4|9917.4|9927.4|9921.4|9930.4|9924.4|9923.4|9917.4|276
1592545200000|2020-06-19 05:40:00|9928.4|9922.4|9928.4|9922.4|9928.4|9922.4|9925.4|9919.4|227
1592545500000|2020-06-19 05:45:00|9927.4|9921.4|9928.4|9922.4|9931.4|9925.4|9925.4|9919.4|379
1592545800000|2020-06-19 05:50:00|9929.4|9923.4|9940.4|9934.4|9940.4|9934.4|9929.4|9923.4|535
1592546100000|2020-06-19 05:55:00|9941.4|9935.4|9948.4|9942.4|9950.4|9944.4|9941.4|9935.4|546
1592546400000|2020-06-19 06:00:00|9949.4|9943.4|9996.4|9990.4|9998.4|9992.4|9948.4|9942.4|2910
1592546700000|2020-06-19 06:05:00|9997.4|9991.4|9990.4|9984.4|10004.4|9998.4|9987.4|9981.4|1655
1592547000000|2020-06-19 06:10:00|9991.4|9985.4|9982.4|9976.4|9995.4|9989.4|9976.4|9970.4|1628
1592547300000|2020-06-19 06:15:00|9983.4|9977.4|10007.4|10001.4|10007.4|10001.4|9983.4|9977.4|1259
1592547600000|2020-06-19 06:20:00|10006.4|10000.4|10008.4|10002.4|10023.4|10017.4|10006.4|10000.4|2405
1592547900000|2020-06-19 06:25:00|10009.4|10003.4|10015.4|10009.4|10016.4|10010.4|10006.4|10000.4|530
1592548200000|2020-06-19 06:30:00|10016.4|10010.4|10039.4|10033.4|10041.4|10035.4|10007.4|10001.4|1259
1592548500000|2020-06-19 06:35:00|10038.4|10032.4|10031.4|10025.4|10048.4|10042.4|10024.4|10018.4|1804
1592548800000|2020-06-19 06:40:00|10032.4|10026.4|10029.4|10023.4|10036.4|10030.4|10028.4|10022.4|1105
1592549100000|2020-06-19 06:45:00|10030.4|10024.4|10006.4|10000.4|10032.4|10026.4|10005.4|9999.4|1360
1592549400000|2020-06-19 06:50:00|10007.4|10001.4|10008.4|10002.4|10012.4|10006.4|10004.4|9998.4|811
1592549700000|2020-06-19 06:55:00|10007.4|10001.4|10018.4|10012.4|10018.4|10012.4|10006.4|10000.4|788
1592550000000|2020-06-19 07:00:00|10019.4|10013.4|10008.4|10002.4|10020.4|10014.4|10000.4|9994.4|710
1592550300000|2020-06-19 07:05:00|10007.4|10001.4|10000.4|9994.4|10013.4|10007.4|9999.4|9993.4|551
1592550600000|2020-06-19 07:10:00|9999.4|9993.4|10009.4|10003.4|10013.4|10007.4|9998.4|9992.4|770
1592550900000|2020-06-19 07:15:00|10008.4|10002.4|10010.4|10004.4|10016.4|10010.4|10003.4|9997.4|495
1592551200000|2020-06-19 07:20:00|10009.4|10003.4|10004.4|9998.4|10012.4|10006.4|10001.4|9995.4|504
1592551500000|2020-06-19 07:25:00|10003.4|9997.4|10006.4|10000.4|10010.4|10004.4|10001.4|9995.4|633
1592551800000|2020-06-19 07:30:00|10005.4|9999.4|10001.4|9995.4|10006.4|10000.4|9998.4|9992.4|767
1592552100000|2020-06-19 07:35:00|10000.4|9994.4|9990.4|9984.4|10001.4|9995.4|9990.4|9984.4|951
1592552400000|2020-06-19 07:40:00|9989.4|9983.4|9997.4|9991.4|10001.4|9995.4|9985.4|9979.4|958
1592552700000|2020-06-19 07:45:00|9998.4|9992.4|9987.4|9981.4|9999.4|9993.4|9982.4|9976.4|945
1592553000000|2020-06-19 07:50:00|9988.4|9982.4|9971.4|9965.4|9989.4|9983.4|9968.4|9962.4|1484
1592553300000|2020-06-19 07:55:00|9972.4|9966.4|9990.4|9984.4|9992.4|9986.4|9971.4|9965.4|1666
1592553600000|2020-06-19 08:00:00|9947.3|9941.3|9944.3|9938.3|9949.3|9943.3|9935.3|9929.3|2246
1592553900000|2020-06-19 08:05:00|9943.3|9937.3|9956.3|9950.3|9961.3|9955.3|9937.3|9931.3|4162
1592554200000|2020-06-19 08:10:00|9954.3|9948.3|9955.3|9949.3|9961.3|9955.3|9952.3|9946.3|1710
1592554500000|2020-06-19 08:15:00|9951.3|9945.3|9960.3|9954.3|9966.3|9960.3|9951.3|9945.3|5747
1592554800000|2020-06-19 08:20:00|9959.3|9953.3|9964.3|9958.3|9964.3|9958.3|9956.3|9950.3|3958
1592555100000|2020-06-19 08:25:00|9963.3|9957.3|9969.3|9963.3|9976.3|9970.3|9960.3|9954.3|1051
1592555400000|2020-06-19 08:30:00|9977.4|9954|9982.5|9959.1|9983|9959.6|9976.9|9953.5|0
1592555700000|2020-06-19 08:35:00|9982.2|9958.8|9974.6|9951.2|9982.5|9959.1|9972.3|9948.9|0
1592556000000|2020-06-19 08:40:00|9974.8|9951.4|9982.5|9959.1|9984.6|9961.2|9973.7|9950.3|0
1592556300000|2020-06-19 08:45:00|9982.2|9958.8|9989.6|9966.2|9989.7|9966.3|9982.2|9958.8|0
1592556600000|2020-06-19 08:50:00|9989.3|9965.9|9989|9965.6|9990.1|9966.7|9987.2|9963.8|0
1592556900000|2020-06-19 08:55:00|9988.7|9965.3|9991.1|9967.7|9991.4|9968|9986.9|9963.5|0
1592557200000|2020-06-19 09:00:00|9991.4|9968|9995.6|9972.2|9995.9|9972.5|9991.4|9968|0
1592557500000|2020-06-19 09:05:00|9995.9|9972.5|9991.5|9968.1|9997.7|9974.3|9991.3|9967.9|0
1592557800000|2020-06-19 09:10:00|9990|9966.6|10006.1|9982.7|10006.3|9982.9|9988.9|9965.5|0
1592558100000|2020-06-19 09:15:00|9981.8|9975.8|9991.3|9985.3|10000.8|9994.8|9980.8|9974.8|246
1592558400000|2020-06-19 09:20:00|9990.8|9984.8|9981.8|9975.8|9991.8|9985.8|9980.8|9974.8|134
1592558700000|2020-06-19 09:25:00|9981.3|9975.3|9984.3|9978.3|9984.8|9978.8|9978.3|9972.3|166
1592559000000|2020-06-19 09:30:00|9983.8|9977.8|9977.8|9971.8|9984.8|9978.8|9977.8|9971.8|248
1592559300000|2020-06-19 09:35:00|9978.3|9972.3|9981.8|9975.8|9988.8|9982.8|9978.3|9972.3|161
1592559600000|2020-06-19 09:40:00|9981.3|9975.3|9982.8|9976.8|9990.8|9984.8|9980.8|9974.8|255
1592559900000|2020-06-19 09:45:00|9983.8|9977.8|9977.8|9971.8|9983.8|9977.8|9974.8|9968.8|320
1592560200000|2020-06-19 09:50:00|9977.3|9971.3|9988.8|9982.8|9995.3|9989.3|9976.8|9970.8|378
1592560500000|2020-06-19 09:55:00|9988.3|9982.3|9988.3|9982.3|9990.3|9984.3|9986.8|9980.8|163
1592560800000|2020-06-19 10:00:00|9988.8|9982.8|9987.8|9981.8|9991.3|9985.3|9983.8|9977.8|140
1592561100000|2020-06-19 10:05:00|9987.3|9981.3|9996.8|9990.8|9997.8|9991.8|9987.3|9981.3|186
1592561400000|2020-06-19 10:10:00|9997.3|9991.3|9996.8|9990.8|9999.3|9993.3|9995.8|9989.8|280
1592561700000|2020-06-19 10:15:00|9996.3|9990.3|9990.8|9984.8|9998.3|9992.3|9989.8|9983.8|204
1592562000000|2020-06-19 10:20:00|9991.3|9985.3|9988.3|9982.3|9993.8|9987.8|9985.8|9979.8|164
1592562300000|2020-06-19 10:25:00|9988.8|9982.8|9987.3|9981.3|9990.8|9984.8|9985.8|9979.8|127
1592562600000|2020-06-19 10:30:00|9987.8|9981.8|9989.8|9983.8|9991.8|9985.8|9986.8|9980.8|75
1592562900000|2020-06-19 10:35:00|9989.3|9983.3|9986.8|9980.8|9989.8|9983.8|9985.3|9979.3|129
1592563200000|2020-06-19 10:40:00|9987.3|9981.3|9990.8|9984.8|9991.8|9985.8|9986.3|9980.3|101
1592563500000|2020-06-19 10:45:00|9991.3|9985.3|9991.8|9985.8|9993.8|9987.8|9988.8|9982.8|136
1592563800000|2020-06-19 10:50:00|9992.3|9986.3|9987.3|9981.3|9996.8|9990.8|9986.8|9980.8|178
1592564100000|2020-06-19 10:55:00|9987.8|9981.8|9989.3|9983.3|9989.8|9983.8|9986.8|9980.8|67
1592564400000|2020-06-19 11:00:00|9988.8|9982.8|9987.8|9981.8|9991.8|9985.8|9984.8|9978.8|162
1592564700000|2020-06-19 11:05:00|9988.3|9982.3|9985.8|9979.8|9989.8|9983.8|9985.8|9979.8|55
1592565000000|2020-06-19 11:10:00|9985.3|9979.3|9984.3|9978.3|9985.8|9979.8|9983.8|9977.8|59
1592565300000|2020-06-19 11:15:00|9983.8|9977.8|9984.3|9978.3|9984.8|9978.8|9981.8|9975.8|84
1592565600000|2020-06-19 11:20:00|9984.8|9978.8|9982.8|9976.8|9985.8|9979.8|9981.8|9975.8|31
1592565900000|2020-06-19 11:25:00|9982.3|9976.3|9983.8|9977.8|9985.8|9979.8|9981.8|9975.8|17
1592566200000|2020-06-19 11:30:00|9984.3|9978.3|9987.3|9981.3|9989.8|9983.8|9983.8|9977.8|74
1592566500000|2020-06-19 11:35:00|9987.8|9981.8|9988.3|9982.3|9989.3|9983.3|9985.8|9979.8|105
1592566800000|2020-06-19 11:40:00|9987.8|9981.8|9989.8|9983.8|9989.8|9983.8|9985.8|9979.8|35
1592567100000|2020-06-19 11:45:00|9989.3|9983.3|9990.3|9984.3|9990.8|9984.8|9988.8|9982.8|72
1592567400000|2020-06-19 11:50:00|9989.8|9983.8|9993.3|9987.3|9995.3|9989.3|9989.3|9983.3|43
1592567700000|2020-06-19 11:55:00|9993.8|9987.8|9999.8|9993.8|10000.8|9994.8|9992.8|9986.8|109
1592568000000|2020-06-19 12:00:00|10000.8|9994.8|10002.8|9996.8|10006.8|10000.8|10000.8|9994.8|324
1592568300000|2020-06-19 12:05:00|10003.3|9997.3|10001.8|9995.8|10005.3|9999.3|9999.8|9993.8|179
1592568600000|2020-06-19 12:10:00|10002.3|9996.3|9995.8|9989.8|10002.8|9996.8|9991.8|9985.8|187
1592568900000|2020-06-19 12:15:00|9996.8|9990.8|9993.8|9987.8|9997.8|9991.8|9993.8|9987.8|86
1592569200000|2020-06-19 12:20:00|9994.3|9988.3|9996.3|9990.3|9998.8|9992.8|9993.8|9987.8|92
1592569500000|2020-06-19 12:25:00|9996.8|9990.8|9992.3|9986.3|9996.8|9990.8|9989.8|9983.8|66
1592569800000|2020-06-19 12:30:00|9991.8|9985.8|9999.3|9993.3|10003.3|9997.3|9991.8|9985.8|62
1592570100000|2020-06-19 12:35:00|9999.8|9993.8|10002.3|9996.3|10004.8|9998.8|9999.8|9993.8|78
1592570400000|2020-06-19 12:40:00|10002.8|9996.8|10003.8|9997.8|10004.8|9998.8|10001.8|9995.8|37
1592570700000|2020-06-19 12:45:00|10003.3|9997.3|10001.8|9995.8|10004.3|9998.3|10001.3|9995.3|37
1592571000000|2020-06-19 12:50:00|10002.3|9996.3|10000.8|9994.8|10002.8|9996.8|9998.8|9992.8|66
1592571300000|2020-06-19 12:55:00|10000.3|9994.3|10001.8|9995.8|10002.8|9996.8|9997.3|9991.3|56
1592571600000|2020-06-19 13:00:00|10001.3|9995.3|9996.8|9990.8|10001.3|9995.3|9994.3|9988.3|81
1592571900000|2020-06-19 13:05:00|9997.3|9991.3|9993.8|9987.8|9998.3|9992.3|9991.8|9985.8|86
1592572200000|2020-06-19 13:10:00|9993.3|9987.3|9989.8|9983.8|9995.8|9989.8|9989.8|9983.8|67
1592572500000|2020-06-19 13:15:00|9990.3|9984.3|9991.8|9985.8|9993.3|9987.3|9989.8|9983.8|39
1592572800000|2020-06-19 13:20:00|9991.3|9985.3|9992.8|9986.8|9996.3|9990.3|9990.8|9984.8|116
1592573100000|2020-06-19 13:25:00|9993.3|9987.3|9997.8|9991.8|10000.8|9994.8|9993.3|9987.3|245
1592573400000|2020-06-19 13:30:00|9997.3|9991.3|9979.3|9973.3|9999.8|9993.8|9979.3|9973.3|517
1592573700000|2020-06-19 13:35:00|9979.8|9973.8|9969.8|9963.8|9981.8|9975.8|9962.3|9956.3|482
1592574000000|2020-06-19 13:40:00|9970.8|9964.8|9959.8|9953.8|9971.8|9965.8|9958.3|9952.3|253
1592574300000|2020-06-19 13:45:00|9960.8|9954.8|9968.3|9962.3|9970.8|9964.8|9954.8|9948.8|338
1592574600000|2020-06-19 13:50:00|9968.8|9962.8|9967.8|9961.8|9970.8|9964.8|9963.3|9957.3|165
1592574900000|2020-06-19 13:55:00|9967.3|9961.3|9952.8|9946.8|9968.3|9962.3|9946.8|9940.8|402
1592575200000|2020-06-19 14:00:00|9953.3|9947.3|9955.8|9949.8|9959.8|9953.8|9950.3|9944.3|613
1592575500000|2020-06-19 14:05:00|9955.3|9949.3|9960.8|9954.8|9962.8|9956.8|9951.8|9945.8|305
1592575800000|2020-06-19 14:10:00|9961.3|9955.3|9960.8|9954.8|9961.8|9955.8|9954.3|9948.3|177
1592576100000|2020-06-19 14:15:00|9961.3|9955.3|9969.8|9963.8|9970.3|9964.3|9961.3|9955.3|225
1592576400000|2020-06-19 14:20:00|9970.3|9964.3|9968.3|9962.3|9970.8|9964.8|9963.8|9957.8|104
1592576700000|2020-06-19 14:25:00|9968.8|9962.8|9961.3|9955.3|9969.8|9963.8|9958.8|9952.8|127
1592577000000|2020-06-19 14:30:00|9961.8|9955.8|9951.8|9945.8|9961.8|9955.8|9948.8|9942.8|203
1592577300000|2020-06-19 14:35:00|9952.3|9946.3|9948.8|9942.8|9954.8|9948.8|9947.8|9941.8|159
1592577600000|2020-06-19 14:40:00|9949.3|9943.3|9943.8|9937.8|9950.3|9944.3|9938.3|9932.3|268
1592577900000|2020-06-19 14:45:00|9944.3|9938.3|9944.3|9938.3|9944.8|9938.8|9937.8|9931.8|138
1592578200000|2020-06-19 14:50:00|9943.8|9937.8|9944.8|9938.8|9944.8|9938.8|9934.3|9928.3|199
1592578500000|2020-06-19 14:55:00|9944.3|9938.3|9940.3|9934.3|9944.8|9938.8|9936.8|9930.8|124
1592578800000|2020-06-19 15:00:00|9941.3|9935.3|9941.3|9935.3|9943.3|9937.3|9938.3|9932.3|186
1592579100000|2020-06-19 15:05:00|9943.3|9937.3|9935.3|9929.3|9943.3|9937.3|9933.3|9927.3|187
1592579400000|2020-06-19 15:10:00|9936.3|9930.3|9939.3|9933.3|9942.3|9936.3|9932.3|9926.3|168
1592579700000|2020-06-19 15:15:00|9938.3|9932.3|9927.3|9921.3|9938.3|9932.3|9926.3|9920.3|254
1592580000000|2020-06-19 15:20:00|9926.3|9920.3|9930.3|9924.3|9935.3|9929.3|9918.3|9912.3|328
1592580300000|2020-06-19 15:25:00|9929.3|9923.3|9934.3|9928.3|9937.3|9931.3|9927.3|9921.3|176
1592580600000|2020-06-19 15:30:00|9935.3|9929.3|9926.3|9920.3|9938.3|9932.3|9925.3|9919.3|238
1592580900000|2020-06-19 15:35:00|9927.3|9921.3|9924.3|9918.3|9929.3|9923.3|9920.3|9914.3|154
1592581200000|2020-06-19 15:40:00|9923.3|9917.3|9912.3|9906.3|9923.3|9917.3|9904.3|9898.3|474
1592581500000|2020-06-19 15:45:00|9913.3|9907.3|9913.3|9907.3|9917.3|9911.3|9910.3|9904.3|259
1592581800000|2020-06-19 15:50:00|9912.3|9906.3|9914.3|9908.3|9918.3|9912.3|9912.3|9906.3|176
1592582100000|2020-06-19 15:55:00|9913.3|9907.3|9902.3|9896.3|9913.3|9907.3|9900.3|9894.3|249
1592582400000|2020-06-19 16:00:00|9903.3|9897.3|9892.3|9886.3|9903.3|9897.3|9892.3|9886.3|328
1592582700000|2020-06-19 16:05:00|9893.3|9887.3|9879.3|9873.3|9893.3|9887.3|9879.3|9873.3|505
1592583000000|2020-06-19 16:10:00|9878.3|9872.3|9865.3|9859.3|9886.3|9880.3|9865.3|9859.3|387
1592583300000|2020-06-19 16:15:00|9866.3|9860.3|9837.3|9831.3|9867.3|9861.3|9836.3|9830.3|697
1592583600000|2020-06-19 16:20:00|9838.3|9832.3|9845.3|9839.3|9860.3|9854.3|9829.3|9823.3|517
1592583900000|2020-06-19 16:25:00|9844.3|9838.3|9857.3|9851.3|9857.3|9851.3|9844.3|9838.3|219
1592584200000|2020-06-19 16:30:00|9854.3|9848.3|9860.3|9854.3|9868.3|9862.3|9853.3|9847.3|294
1592584500000|2020-06-19 16:35:00|9858.3|9852.3|9858.3|9852.3|9865.3|9859.3|9856.3|9850.3|105
1592584800000|2020-06-19 16:40:00|9856.3|9850.3|9869.3|9863.3|9870.3|9864.3|9850.3|9844.3|457
1592585100000|2020-06-19 16:45:00|9868.3|9862.3|9880.3|9874.3|9880.3|9874.3|9867.3|9861.3|247
1592585400000|2020-06-19 16:50:00|9879.3|9873.3|9882.3|9876.3|9885.3|9879.3|9878.3|9872.3|234
1592585700000|2020-06-19 16:55:00|9881.3|9875.3|9891.3|9885.3|9892.3|9886.3|9880.3|9874.3|322
1592586000000|2020-06-19 17:00:00|9888.3|9882.3|9877.3|9871.3|9891.3|9885.3|9875.3|9869.3|81
1592586300000|2020-06-19 17:05:00|9878.3|9872.3|9874.3|9868.3|9880.3|9874.3|9874.3|9868.3|36
1592586600000|2020-06-19 17:10:00|9875.3|9869.3|9872.3|9866.3|9880.3|9874.3|9871.3|9865.3|85
1592586900000|2020-06-19 17:15:00|9871.3|9865.3|9865.3|9859.3|9874.3|9868.3|9864.3|9858.3|62
1592587200000|2020-06-19 17:20:00|9864.3|9858.3|9857.3|9851.3|9867.3|9861.3|9857.3|9851.3|87
1592587500000|2020-06-19 17:25:00|9856.3|9850.3|9858.3|9852.3|9863.3|9857.3|9856.3|9850.3|49
1592587800000|2020-06-19 17:30:00|9857.3|9851.3|9853.3|9847.3|9862.3|9856.3|9853.3|9847.3|149
1592588100000|2020-06-19 17:35:00|9855.3|9849.3|9870.3|9864.3|9872.3|9866.3|9855.3|9849.3|82
1592588400000|2020-06-19 17:40:00|9869.3|9863.3|9871.3|9865.3|9872.3|9866.3|9867.3|9861.3|86
1592588700000|2020-06-19 17:45:00|9872.3|9866.3|9867.3|9861.3|9874.3|9868.3|9858.3|9852.3|97
1592589000000|2020-06-19 17:50:00|9870.3|9864.3|9868.3|9862.3|9870.3|9864.3|9861.3|9855.3|80
1592589300000|2020-06-19 17:55:00|9870.3|9864.3|9862.3|9856.3|9874.3|9868.3|9862.3|9856.3|130
1592589600000|2020-06-19 18:00:00|9861.3|9855.3|9871.3|9865.3|9873.3|9867.3|9861.3|9855.3|188
1592589900000|2020-06-19 18:05:00|9869.3|9863.3|9870.3|9864.3|9872.3|9866.3|9862.3|9856.3|207
1592590200000|2020-06-19 18:10:00|9866.3|9860.3|9863.3|9857.3|9867.3|9861.3|9860.3|9854.3|192
1592590500000|2020-06-19 18:15:00|9864.3|9858.3|9858.3|9852.3|9872.3|9866.3|9858.3|9852.3|119
1592590800000|2020-06-19 18:20:00|9860.3|9854.3|9870.3|9864.3|9870.3|9864.3|9858.3|9852.3|51
1592591100000|2020-06-19 18:25:00|9869.3|9863.3|9865.3|9859.3|9871.3|9865.3|9864.3|9858.3|96
1592591400000|2020-06-19 18:30:00|9863.3|9857.3|9875.3|9869.3|9875.3|9869.3|9860.3|9854.3|167
1592591700000|2020-06-19 18:35:00|9873.3|9867.3|9879.3|9873.3|9883.3|9877.3|9873.3|9867.3|106
1592592000000|2020-06-19 18:40:00|9876.3|9870.3|9879.3|9873.3|9881.3|9875.3|9874.3|9868.3|97
1592592300000|2020-06-19 18:45:00|9880.3|9874.3|9880.3|9874.3|9885.3|9879.3|9877.3|9871.3|83
1592592600000|2020-06-19 18:50:00|9879.3|9873.3|9883.3|9877.3|9886.3|9880.3|9876.3|9870.3|74
1592592900000|2020-06-19 18:55:00|9881.3|9875.3|9888.1|9864.7|9888.1|9877.3|9877.3|9864|111
1592593200000|2020-06-19 19:00:00|9887.8|9864.4|9885.6|9862.2|9889.2|9865.8|9882.7|9859.3|0
1592593500000|2020-06-19 19:05:00|9885.5|9862.1|9885|9861.6|9888|9864.6|9881.6|9858.2|0
1592593800000|2020-06-19 19:10:00|9884.7|9861.3|9899.7|9876.3|9904.6|9881.2|9882|9858.6|0
1592594100000|2020-06-19 19:15:00|9899.8|9876.4|9904.9|9881.5|9913.5|9890.1|9899.7|9876.3|0
1592594400000|2020-06-19 19:20:00|9905|9881.6|9897.4|9874|9905|9881.6|9895.9|9872.5|0
1592594700000|2020-06-19 19:25:00|9897.5|9874.1|9888.8|9865.4|9897.7|9874.3|9888.8|9865.4|0
1592595000000|2020-06-19 19:30:00|9889|9865.6|9893|9869.6|9893|9869.6|9886.7|9863.3|0
1592595300000|2020-06-19 19:35:00|9893.1|9869.7|9877|9853.6|9893.1|9869.7|9876.9|9853.5|0
1592595600000|2020-06-19 19:40:00|9876.9|9853.5|9885.9|9862.5|9886.1|9862.7|9874.6|9851.2|0
1592595900000|2020-06-19 19:45:00|9885.3|9861.9|9870.3|9846.9|9888.7|9865.3|9868.6|9845.2|0
1592596200000|2020-06-19 19:50:00|9870.4|9847|9879.3|9855.9|9884.2|9860.8|9870.4|9847|0
1592596500000|2020-06-19 19:55:00|9879.1|9855.7|9855.4|9832|9880.4|9857|9855.4|9832|0
1592596800000|2020-06-19 20:00:00|9854.3|9830.9|9829.8|9806.4|9857.1|9833.7|9827|9803.6|0
1592597100000|2020-06-19 20:05:00|9827.5|9804.1|9820.3|9796.9|9830.9|9807.5|9813.6|9790.2|0
1592597400000|2020-06-19 20:10:00|9819.7|9796.3|9800.4|9777|9824.7|9801.3|9795.7|9772.3|0
1592597700000|2020-06-19 20:15:00|9799.4|9776|9810|9786.6|9810|9786.6|9798.5|9775.1|0
1592598000000|2020-06-19 20:20:00|9810.4|9787|9811.1|9787.7|9813|9789.6|9806.5|9783.1|0
1592598300000|2020-06-19 20:25:00|9809.8|9786.4|9808.6|9785.2|9811.5|9788.1|9808.1|9784.7|0
1592598600000|2020-06-19 20:30:00|9804.4|9781|9801.6|9778.2|9818.9|9795.5|9793.8|9770.4|0
1592598900000|2020-06-19 20:35:00|9802.1|9778.7|9809.4|9786|9812.2|9788.8|9802.1|9778.7|0
1592599200000|2020-06-19 20:40:00|9808.8|9785.4|9805.5|9782.1|9811.6|9788.2|9795.5|9772.1|0
1592599500000|2020-06-19 20:45:00|9806.1|9782.7|9807.7|9784.3|9810.5|9787.1|9800.5|9777.1|0
1592599800000|2020-06-19 20:50:00|9807.2|9783.8|9797.7|9774.3|9808.3|9784.9|9796|9772.6|0
1592600100000|2020-06-19 20:55:00|9798.8|9775.4|9795.7|9772.3|9801.6|9778.2|9793.2|9769.8|0
1592777100000|2020-06-21 22:05:00|9770|9746.6|9742.5|9719.1|9770.9|9747.5|9727.2|9703.8|0
1592777400000|2020-06-21 22:10:00|9742.8|9719.4|9745.9|9722.5|9750.4|9727|9735.3|9711.9|0
1592777700000|2020-06-21 22:15:00|9746.2|9722.8|9772.5|9749.1|9772.7|9749.3|9741.7|9718.3|0
1592778000000|2020-06-21 22:20:00|9771.9|9748.5|9767.4|9744|9774.1|9750.7|9765.5|9742.1|0
1592778300000|2020-06-21 22:25:00|9767.7|9744.3|9780.6|9757.2|9780.6|9757.2|9767.7|9744.3|0
1592778600000|2020-06-21 22:30:00|9781.1|9757.7|9783.9|9760.5|9786.2|9762.8|9777.2|9753.8|0
1592778900000|2020-06-21 22:35:00|9784.2|9760.8|9784.2|9760.8|9788.1|9764.7|9781.7|9758.3|0
1592779200000|2020-06-21 22:40:00|9785.3|9761.9|9782.2|9758.8|9787.5|9764.1|9782|9758.6|0
1592779500000|2020-06-21 22:45:00|9782|9758.6|9775.2|9751.8|9782.8|9759.4|9774.7|9751.3|0
1592779800000|2020-06-21 22:50:00|9775.8|9752.4|9782.2|9758.8|9784.4|9761|9771|9747.6|0
1592780100000|2020-06-21 22:55:00|9782.5|9759.1|9794.6|9771.2|9803.4|9780|9782.2|9758.8|0
1592780400000|2020-06-21 23:00:00|9795.2|9771.8|9794.6|9771.2|9798|9774.6|9794.1|9770.7|0
1592780700000|2020-06-21 23:05:00|9794.1|9770.7|9793.5|9770.1|9794.9|9771.5|9790.2|9766.8|0
1592781000000|2020-06-21 23:10:00|9793|9769.6|9782.9|9759.5|9793|9769.6|9780.9|9757.5|0
1592781300000|2020-06-21 23:15:00|9782.3|9758.9|9777|9753.6|9782.3|9758.9|9775.9|9752.5|0
1592781600000|2020-06-21 23:20:00|9776.7|9753.3|9784|9760.6|9786.3|9762.9|9773.9|9750.5|0
1592781900000|2020-06-21 23:25:00|9783.5|9760.1|9782.3|9758.9|9783.5|9760.1|9779.5|9756.1|0
1592782200000|2020-06-21 23:30:00|9782.6|9759.2|9787.1|9763.7|9790.7|9767.3|9778.1|9754.7|0
1592782500000|2020-06-21 23:35:00|9787.4|9764|9790.4|9767|9793.5|9770.1|9785.1|9761.7|0
1592782800000|2020-06-21 23:40:00|9790.2|9766.8|9791.3|9767.9|9794.7|9771.3|9788.5|9765.1|0
1592783100000|2020-06-21 23:45:00|9791.9|9768.5|9794.7|9771.3|9798|9774.6|9791.9|9768.5|0
1592783400000|2020-06-21 23:50:00|9795.2|9771.8|9796.9|9773.5|9799.7|9776.3|9792.4|9769|0
1592783700000|2020-06-21 23:55:00|9797.5|9774.1|9797.5|9774.1|9799.7|9776.3|9796.3|9772.9|0
1592784000000|2020-06-22 00:00:00|9798|9774.6|9800.8|9777.4|9800.8|9777.4|9787.4|9764|0
1592784300000|2020-06-22 00:05:00|9801.4|9778|9799.7|9776.3|9802.5|9779.1|9794.1|9770.7|0
1592784600000|2020-06-22 00:10:00|9799.1|9775.7|9799.1|9775.7|9799.1|9775.7|9790.1|9766.7|0
1592784900000|2020-06-22 00:15:00|9799.4|9776|9819.8|9796.4|9822|9798.6|9799.4|9776|0
1592785200000|2020-06-22 00:20:00|9820.1|9796.7|9815.6|9792.2|9827.3|9803.9|9815.1|9791.7|0
1592785500000|2020-06-22 00:25:00|9815.3|9791.9|9814.7|9791.3|9820.1|9796.7|9811.3|9787.9|0
1592785800000|2020-06-22 00:30:00|9815|9791.6|9803.3|9779.9|9819.2|9795.8|9803.1|9779.7|0
1592786100000|2020-06-22 00:35:00|9803.1|9779.7|9805.4|9782|9811|9787.6|9799.4|9776|0
1592786400000|2020-06-22 00:40:00|9805.3|9781.9|9810.2|9786.8|9815.5|9792.1|9802.8|9779.4|0
1592786700000|2020-06-22 00:45:00|9810.5|9787.1|9814.5|9791.1|9819.4|9796|9809.9|9786.5|0
1592787000000|2020-06-22 00:50:00|9814.7|9791.3|9811.2|9787.8|9818.1|9794.7|9811.2|9787.8|0
1592787300000|2020-06-22 00:55:00|9810.5|9787.1|9819.7|9796.3|9823.9|9800.5|9810.5|9787.1|0
1592787600000|2020-06-22 01:00:00|9820|9796.6|9840|9816.6|9842.7|9819.3|9819.4|9796|0
1592787900000|2020-06-22 01:05:00|9840.1|9816.7|9860.7|9837.3|9869|9845.6|9834.9|9811.5|0
1592788200000|2020-06-22 01:10:00|9860.9|9837.5|9881.5|9858.1|9884|9860.6|9860.7|9837.3|0
1592788500000|2020-06-22 01:15:00|9881.1|9857.7|9917.1|9911.1|9928.1|9922.1|9881.1|9857.7|3733
1592788800000|2020-06-22 01:20:00|9919.1|9913.1|9933.1|9927.1|9935.1|9929.1|9907.1|9901.1|2477
1592789100000|2020-06-22 01:25:00|9934.1|9928.1|9926.1|9920.1|9934.1|9928.1|9912.1|9906.1|902
1592789400000|2020-06-22 01:30:00|9922.1|9916.1|9914.1|9908.1|9931.1|9925.1|9889.1|9883.1|4303
1592789700000|2020-06-22 01:35:00|9913.1|9907.1|9933.1|9927.1|9952.1|9946.1|9910.1|9904.1|2515
1592790000000|2020-06-22 01:40:00|9934.1|9928.1|9928.1|9922.1|9941.1|9935.1|9921.1|9915.1|1157
1592790300000|2020-06-22 01:45:00|9930.1|9924.1|9912.1|9906.1|9936.1|9930.1|9908.1|9902.1|1186
1592790600000|2020-06-22 01:50:00|9914.1|9908.1|9902.1|9896.1|9938.1|9932.1|9901.1|9895.1|1177
1592790900000|2020-06-22 01:55:00|9901.1|9895.1|9880.1|9874.1|9910.1|9904.1|9875.1|9869.1|3224
1592791200000|2020-06-22 02:00:00|9881.1|9875.1|9905.1|9899.1|9909.1|9903.1|9879.1|9873.1|1263
1592791500000|2020-06-22 02:05:00|9906.1|9900.1|9930.1|9924.1|9932.1|9926.1|9898.1|9892.1|949
1592791800000|2020-06-22 02:10:00|9929.1|9923.1|9921.1|9915.1|9934.1|9928.1|9920.1|9914.1|1362
1592792100000|2020-06-22 02:15:00|9923.1|9917.1|9917.1|9911.1|9925.1|9919.1|9905.1|9899.1|1848
1592792400000|2020-06-22 02:20:00|9916.1|9910.1|9927.1|9921.1|9930.1|9924.1|9910.1|9904.1|839
1592792700000|2020-06-22 02:25:00|9925.1|9919.1|9937.1|9931.1|9937.1|9931.1|9925.1|9919.1|791
1592793000000|2020-06-22 02:30:00|9938.1|9932.1|9931.1|9925.1|9942.1|9936.1|9928.1|9922.1|789
1592793300000|2020-06-22 02:35:00|9930.1|9924.1|9941.1|9935.1|9945.1|9939.1|9925.1|9919.1|1078
1592793600000|2020-06-22 02:40:00|9942.1|9936.1|9919.1|9913.1|9946.1|9940.1|9919.1|9913.1|997
1592793900000|2020-06-22 02:45:00|9920.1|9914.1|9918.1|9912.1|9923.1|9917.1|9915.1|9909.1|631
1592794200000|2020-06-22 02:50:00|9917.1|9911.1|9917.1|9911.1|9928.1|9922.1|9915.1|9909.1|474
1592794500000|2020-06-22 02:55:00|9918.1|9912.1|9920.1|9914.1|9930.1|9924.1|9912.1|9906.1|483
1592794800000|2020-06-22 03:00:00|9919.1|9913.1|9900.1|9894.1|9919.1|9913.1|9892.1|9886.1|828
1592795100000|2020-06-22 03:05:00|9899.1|9893.1|9907.1|9901.1|9910.1|9904.1|9899.1|9893.1|568
1592795400000|2020-06-22 03:10:00|9904.1|9898.1|9908.1|9902.1|9913.1|9907.1|9903.1|9897.1|508
1592795700000|2020-06-22 03:15:00|9907.1|9901.1|9905.1|9899.1|9908.1|9902.1|9901.1|9895.1|346
1592796000000|2020-06-22 03:20:00|9904.1|9898.1|9910.1|9904.1|9910.1|9904.1|9897.1|9891.1|491
1592796300000|2020-06-22 03:25:00|9908.1|9902.1|9908.1|9902.1|9910.1|9904.1|9902.1|9896.1|443
1592796600000|2020-06-22 03:30:00|9907.1|9901.1|9918.1|9912.1|9920.1|9914.1|9906.1|9900.1|706
1592796900000|2020-06-22 03:35:00|9917.1|9911.1|9906.1|9900.1|9917.1|9911.1|9905.1|9899.1|620
1592797200000|2020-06-22 03:40:00|9907.1|9901.1|9905.1|9899.1|9910.1|9904.1|9901.1|9895.1|484
1592797500000|2020-06-22 03:45:00|9904.1|9898.1|9898.1|9892.1|9906.1|9900.1|9896.1|9890.1|329
1592797800000|2020-06-22 03:50:00|9899.1|9893.1|9909.1|9903.1|9912.1|9906.1|9897.1|9891.1|459
1592798100000|2020-06-22 03:55:00|9908.1|9902.1|9903.1|9897.1|9908.1|9902.1|9897.1|9891.1|886
1592798400000|2020-06-22 04:00:00|9907.8|9884.4|9916.9|9893.5|9918.6|9895.2|9907.8|9884.4|1
1592798700000|2020-06-22 04:05:00|9915.4|9892|9917.2|9893.8|9918.3|9894.9|9913|9889.6|0
1592799000000|2020-06-22 04:10:00|9917.3|9893.9|9914.8|9891.4|9919.3|9895.9|9914.5|9891.1|0
1592799300000|2020-06-22 04:15:00|9914.7|9891.3|9914.8|9891.4|9915.4|9892|9912.4|9889|0
1592799600000|2020-06-22 04:20:00|9915.1|9891.7|9908.9|9885.5|9915.1|9891.7|9906.8|9883.4|0
1592799900000|2020-06-22 04:25:00|9908.6|9885.2|9910.1|9886.7|9913.7|9890.3|9908.6|9885.2|0
1592800200000|2020-06-22 04:30:00|9910.3|9886.9|9909.9|9886.5|9915.7|9892.3|9909.5|9886.1|0
1592800500000|2020-06-22 04:35:00|9910.1|9886.7|9904|9880.6|9910.3|9886.9|9904|9880.6|0
1592800800000|2020-06-22 04:40:00|9904.2|9880.8|9901.4|9878|9904.6|9881.2|9899.6|9876.2|0
1592801100000|2020-06-22 04:45:00|9901.1|9877.7|9895.5|9872.1|9903.2|9879.8|9895.2|9871.8|0
1592801400000|2020-06-22 04:50:00|9895.2|9871.8|9894.1|9870.7|9899.4|9876|9893.5|9870.1|0
1592801700000|2020-06-22 04:55:00|9894.4|9871|9896.2|9872.8|9896.2|9872.8|9891.4|9868|0
1592802000000|2020-06-22 05:00:00|9894.1|9870.7|9899.1|9893.1|9899.1|9893.1|9884.1|9870.4|1043
1592802300000|2020-06-22 05:05:00|9898.1|9892.1|9880.1|9874.1|9901.1|9895.1|9879.1|9873.1|1017
1592802600000|2020-06-22 05:10:00|9879.1|9873.1|9885.1|9879.1|9894.1|9888.1|9877.1|9871.1|1422
1592802900000|2020-06-22 05:15:00|9884.1|9878.1|9887.1|9881.1|9889.1|9883.1|9879.1|9873.1|537
1592803200000|2020-06-22 05:20:00|9888.1|9882.1|9885.1|9879.1|9891.1|9885.1|9883.1|9877.1|506
1592803500000|2020-06-22 05:25:00|9886.1|9880.1|9898.1|9892.1|9898.1|9892.1|9884.1|9878.1|1157
1592803800000|2020-06-22 05:30:00|9897.1|9891.1|9898.1|9892.1|9898.1|9892.1|9888.1|9882.1|576
1592804100000|2020-06-22 05:35:00|9897.1|9891.1|9881.1|9875.1|9897.1|9891.1|9881.1|9875.1|601
1592804400000|2020-06-22 05:40:00|9880.1|9874.1|9879.1|9873.1|9882.1|9876.1|9875.1|9869.1|375
1592804700000|2020-06-22 05:45:00|9880.1|9874.1|9880.1|9874.1|9881.1|9875.1|9875.1|9869.1|418
1592805000000|2020-06-22 05:50:00|9879.1|9873.1|9874.1|9868.1|9880.1|9874.1|9866.1|9860.1|697
1592805300000|2020-06-22 05:55:00|9873.1|9867.1|9863.1|9857.1|9874.1|9868.1|9860.1|9854.1|690
1592805600000|2020-06-22 06:00:00|9862.1|9856.1|9834.1|9828.1|9862.1|9856.1|9829.1|9823.1|3334
1592805900000|2020-06-22 06:05:00|9835.1|9829.1|9843.1|9837.1|9847.1|9841.1|9832.1|9826.1|1278
1592806200000|2020-06-22 06:10:00|9844.1|9838.1|9850.1|9844.1|9853.1|9847.1|9843.1|9837.1|515
1592806500000|2020-06-22 06:15:00|9851.1|9845.1|9853.1|9847.1|9856.1|9850.1|9847.1|9841.1|425
1592806800000|2020-06-22 06:20:00|9854.1|9848.1|9850.1|9844.1|9858.1|9852.1|9847.1|9841.1|295
1592807100000|2020-06-22 06:25:00|9851.1|9845.1|9857.1|9851.1|9859.1|9853.1|9850.1|9844.1|765
1592807400000|2020-06-22 06:30:00|9858.1|9852.1|9858.1|9852.1|9860.1|9854.1|9850.1|9844.1|1021
1592807700000|2020-06-22 06:35:00|9859.1|9853.1|9868.1|9862.1|9868.1|9862.1|9857.1|9851.1|548
1592808000000|2020-06-22 06:40:00|9869.1|9863.1|9880.1|9874.1|9880.1|9874.1|9866.1|9860.1|625
1592808300000|2020-06-22 06:45:00|9879.1|9873.1|9871.1|9865.1|9879.1|9873.1|9868.1|9862.1|572
1592808600000|2020-06-22 06:50:00|9872.1|9866.1|9871.1|9865.1|9878.1|9872.1|9870.1|9864.1|610
1592808900000|2020-06-22 06:55:00|9870.1|9864.1|9866.1|9860.1|9878.1|9872.1|9865.1|9859.1|573
1592809200000|2020-06-22 07:00:00|9867.1|9861.1|9858.1|9852.1|9869.1|9863.1|9856.1|9850.1|697
1592809500000|2020-06-22 07:05:00|9859.1|9853.1|9858.1|9852.1|9862.1|9856.1|9853.1|9847.1|492
1592809800000|2020-06-22 07:10:00|9857.1|9851.1|9870.1|9864.1|9872.1|9866.1|9854.1|9848.1|473
1592810100000|2020-06-22 07:15:00|9871.1|9865.1|9866.1|9860.1|9872.1|9866.1|9861.1|9855.1|875
1592810400000|2020-06-22 07:20:00|9867.1|9861.1|9859.1|9853.1|9870.1|9864.1|9859.1|9853.1|668
1592810700000|2020-06-22 07:25:00|9858.1|9852.1|9876.1|9870.1|9876.1|9870.1|9857.1|9851.1|1271
1592811000000|2020-06-22 07:30:00|9877.1|9871.1|9882.1|9876.1|9886.1|9880.1|9874.1|9868.1|1261
1592811300000|2020-06-22 07:35:00|9884.1|9878.1|9876.1|9870.1|9885.1|9879.1|9875.1|9869.1|1268
1592811600000|2020-06-22 07:40:00|9877.1|9871.1|9875.1|9869.1|9884.1|9878.1|9875.1|9869.1|815
1592811900000|2020-06-22 07:45:00|9876.1|9870.1|9873.1|9867.1|9881.1|9875.1|9871.1|9865.1|609
1592812200000|2020-06-22 07:50:00|9874.1|9868.1|9878.1|9872.1|9882.1|9876.1|9869.1|9863.1|728
1592812500000|2020-06-22 07:55:00|9879.1|9873.1|9880.1|9874.1|9882.1|9876.1|9876.1|9870.1|1726
1592812800000|2020-06-22 08:00:00|9876.2|9870.2|9876.2|9870.2|9879.2|9873.2|9868.2|9862.2|1530
1592813100000|2020-06-22 08:05:00|9877.2|9871.2|9881.2|9875.2|9882.2|9876.2|9868.2|9862.2|4355
1592813400000|2020-06-22 08:10:00|9880.2|9874.2|9867.2|9861.2|9881.2|9875.2|9864.2|9858.2|1566
1592813700000|2020-06-22 08:15:00|9865.2|9859.2|9863.2|9857.2|9867.2|9861.2|9861.2|9855.2|1061
1592814000000|2020-06-22 08:20:00|9862.2|9856.2|9857.2|9851.2|9867.2|9861.2|9855.2|9849.2|1302
1592814300000|2020-06-22 08:25:00|9858.2|9852.2|9856.2|9850.2|9861.2|9855.2|9851.2|9845.2|890
1592814600000|2020-06-22 08:30:00|9862.6|9839.2|9870.4|9847|9872.8|9849.4|9860.3|9836.9|0
1592814900000|2020-06-22 08:35:00|9871.2|9847.8|9890.3|9866.9|9896.2|9872.8|9868.4|9845|0
1592815200000|2020-06-22 08:40:00|9890.4|9867|9895.6|9872.2|9900.3|9876.9|9890.3|9866.9|0
1592815500000|2020-06-22 08:45:00|9895.4|9872|9893.6|9870.2|9898.3|9874.9|9892.1|9868.7|0
1592815800000|2020-06-22 08:50:00|9893.3|9869.9|9900.8|9877.4|9900.8|9877.4|9892.8|9869.4|0
1592816100000|2020-06-22 08:55:00|9900.7|9877.3|9898.2|9874.8|9900.7|9877.3|9891.5|9868.1|0
1592816400000|2020-06-22 09:00:00|9898|9874.6|9910.8|9887.4|9915.3|9891.9|9896.1|9872.7|0
1592816700000|2020-06-22 09:05:00|9911.1|9887.7|9906.4|9883|9918.3|9894.9|9906.3|9882.9|0
1592817000000|2020-06-22 09:10:00|9906.1|9882.7|9901.9|9878.5|9907.9|9884.5|9899.8|9876.4|0
1592817300000|2020-06-22 09:15:00|9878.2|9872.2|9881.2|9875.2|9888.7|9882.7|9872.7|9866.7|391
1592817600000|2020-06-22 09:20:00|9881.7|9875.7|9884.7|9878.7|9886.7|9880.7|9879.7|9873.7|262
1592817900000|2020-06-22 09:25:00|9885.2|9879.2|9886.2|9880.2|9887.7|9881.7|9881.7|9875.7|118
1592818200000|2020-06-22 09:30:00|9885.7|9879.7|9876.7|9870.7|9886.2|9880.2|9875.2|9869.2|115
1592818500000|2020-06-22 09:35:00|9875.2|9869.2|9872.2|9866.2|9881.2|9875.2|9871.7|9865.7|220
1592818800000|2020-06-22 09:40:00|9871.7|9865.7|9870.7|9864.7|9878.2|9872.2|9869.7|9863.7|142
1592819100000|2020-06-22 09:45:00|9871.2|9865.2|9872.2|9866.2|9874.7|9868.7|9869.7|9863.7|52
1592819400000|2020-06-22 09:50:00|9872.7|9866.7|9872.2|9866.2|9873.7|9867.7|9869.7|9863.7|54
1592819700000|2020-06-22 09:55:00|9872.7|9866.7|9869.7|9863.7|9872.7|9866.7|9867.2|9861.2|35
1592820000000|2020-06-22 10:00:00|9869.2|9863.2|9869.2|9863.2|9870.2|9864.2|9863.7|9857.7|39
1592820300000|2020-06-22 10:05:00|9869.7|9863.7|9871.7|9865.7|9873.2|9867.2|9869.2|9863.2|17
1592820600000|2020-06-22 10:10:00|9871.2|9865.2|9862.7|9856.7|9871.7|9865.7|9861.2|9855.2|61
1592820900000|2020-06-22 10:15:00|9862.2|9856.2|9860.7|9854.7|9863.7|9857.7|9858.7|9852.7|127
1592821200000|2020-06-22 10:20:00|9861.7|9855.7|9861.2|9855.2|9864.2|9858.2|9860.2|9854.2|91
1592821500000|2020-06-22 10:25:00|9861.7|9855.7|9860.7|9854.7|9862.7|9856.7|9859.7|9853.7|117
1592821800000|2020-06-22 10:30:00|9861.2|9855.2|9866.2|9860.2|9867.7|9861.7|9860.7|9854.7|48
1592822100000|2020-06-22 10:35:00|9866.7|9860.7|9870.7|9864.7|9870.7|9864.7|9865.2|9859.2|49
1592822400000|2020-06-22 10:40:00|9870.2|9864.2|9872.2|9866.2|9872.7|9866.7|9868.7|9862.7|51
1592822700000|2020-06-22 10:45:00|9871.7|9865.7|9866.7|9860.7|9872.2|9866.2|9864.7|9858.7|25
1592823000000|2020-06-22 10:50:00|9866.2|9860.2|9860.7|9854.7|9869.7|9863.7|9860.2|9854.2|132
1592823300000|2020-06-22 10:55:00|9860.2|9854.2|9862.2|9856.2|9865.2|9859.2|9857.2|9851.2|70
1592823600000|2020-06-22 11:00:00|9862.7|9856.7|9853.7|9847.7|9864.2|9858.2|9852.2|9846.2|54
1592823900000|2020-06-22 11:05:00|9853.2|9847.2|9851.2|9845.2|9857.2|9851.2|9849.7|9843.7|117
1592824200000|2020-06-22 11:10:00|9851.7|9845.7|9850.2|9844.2|9851.7|9845.7|9847.7|9841.7|55
1592824500000|2020-06-22 11:15:00|9849.7|9843.7|9851.2|9845.2|9855.7|9849.7|9849.2|9843.2|35
1592824800000|2020-06-22 11:20:00|9850.7|9844.7|9846.2|9840.2|9850.7|9844.7|9843.2|9837.2|45
1592825100000|2020-06-22 11:25:00|9845.7|9839.7|9849.2|9843.2|9850.2|9844.2|9843.7|9837.7|37
1592825400000|2020-06-22 11:30:00|9848.7|9842.7|9850.2|9844.2|9851.2|9845.2|9848.2|9842.2|22
1592825700000|2020-06-22 11:35:00|9849.7|9843.7|9857.2|9851.2|9857.7|9851.7|9849.2|9843.2|55
1592826000000|2020-06-22 11:40:00|9856.7|9850.7|9856.2|9850.2|9859.2|9853.2|9853.7|9847.7|35
1592826300000|2020-06-22 11:45:00|9856.7|9850.7|9859.7|9853.7|9860.7|9854.7|9855.7|9849.7|39
1592826600000|2020-06-22 11:50:00|9860.2|9854.2|9861.7|9855.7|9863.2|9857.2|9859.2|9853.2|30
1592826900000|2020-06-22 11:55:00|9861.2|9855.2|9868.2|9862.2|9868.2|9862.2|9860.2|9854.2|21
1592827200000|2020-06-22 12:00:00|9867.7|9861.7|9866.7|9860.7|9872.7|9866.7|9866.7|9860.7|117
1592827500000|2020-06-22 12:05:00|9866.2|9860.2|9865.2|9859.2|9868.7|9862.7|9863.7|9857.7|22
1592827800000|2020-06-22 12:10:00|9864.7|9858.7|9866.7|9860.7|9873.2|9867.2|9861.7|9855.7|48
1592828100000|2020-06-22 12:15:00|9867.2|9861.2|9867.7|9861.7|9870.7|9864.7|9866.2|9860.2|30
1592828400000|2020-06-22 12:20:00|9866.7|9860.7|9867.7|9861.7|9870.2|9864.2|9866.7|9860.7|220
1592828700000|2020-06-22 12:25:00|9867.2|9861.2|9866.7|9860.7|9867.7|9861.7|9864.7|9858.7|11
1592829000000|2020-06-22 12:30:00|9866.2|9860.2|9867.2|9861.2|9867.2|9861.2|9864.2|9858.2|16
1592829300000|2020-06-22 12:35:00|9867.7|9861.7|9864.2|9858.2|9867.7|9861.7|9863.2|9857.2|28
1592829600000|2020-06-22 12:40:00|9864.7|9858.7|9860.7|9854.7|9864.7|9858.7|9859.2|9853.2|46
1592829900000|2020-06-22 12:45:00|9861.2|9855.2|9861.2|9855.2|9863.7|9857.7|9860.7|9854.7|75
1592830200000|2020-06-22 12:50:00|9860.7|9854.7|9860.2|9854.2|9862.7|9856.7|9858.7|9852.7|55
1592830500000|2020-06-22 12:55:00|9859.7|9853.7|9861.2|9855.2|9861.7|9855.7|9858.2|9852.2|101
1592830800000|2020-06-22 13:00:00|9861.7|9855.7|9866.2|9860.2|9867.7|9861.7|9861.2|9855.2|37
1592831100000|2020-06-22 13:05:00|9865.7|9859.7|9866.7|9860.7|9868.2|9862.2|9863.7|9857.7|40
1592831400000|2020-06-22 13:10:00|9867.2|9861.2|9867.7|9861.7|9871.2|9865.2|9867.2|9861.2|29
1592831700000|2020-06-22 13:15:00|9867.2|9861.2|9862.2|9856.2|9868.2|9862.2|9859.7|9853.7|107
1592832000000|2020-06-22 13:20:00|9862.7|9856.7|9862.2|9856.2|9863.2|9857.2|9861.2|9855.2|46
1592832300000|2020-06-22 13:25:00|9862.7|9856.7|9864.2|9858.2|9865.7|9859.7|9862.7|9856.7|420
1592832600000|2020-06-22 13:30:00|9864.7|9858.7|9852.2|9846.2|9875.2|9869.2|9844.2|9838.2|427
1592832900000|2020-06-22 13:35:00|9852.7|9846.7|9850.7|9844.7|9861.2|9855.2|9848.7|9842.7|245
1592833200000|2020-06-22 13:40:00|9850.2|9844.2|9865.2|9859.2|9865.7|9859.7|9848.2|9842.2|226
1592833500000|2020-06-22 13:45:00|9864.7|9858.7|9867.2|9861.2|9874.7|9868.7|9861.2|9855.2|383
1592833800000|2020-06-22 13:50:00|9867.7|9861.7|9873.2|9867.2|9876.2|9870.2|9861.7|9855.7|561
1592834100000|2020-06-22 13:55:00|9872.7|9866.7|9874.7|9868.7|9882.7|9876.7|9871.7|9865.7|472
1592834400000|2020-06-22 14:00:00|9874.2|9868.2|9883.2|9877.2|9885.2|9879.2|9869.7|9863.7|323
1592834700000|2020-06-22 14:05:00|9883.7|9877.7|9891.2|9885.2|9892.7|9886.7|9880.7|9874.7|239
1592835000000|2020-06-22 14:10:00|9890.7|9884.7|9899.2|9893.2|9899.2|9893.2|9889.7|9883.7|390
1592835300000|2020-06-22 14:15:00|9898.7|9892.7|9894.7|9888.7|9901.2|9895.2|9894.7|9888.7|300
1592835600000|2020-06-22 14:20:00|9895.7|9889.7|9902.7|9896.7|9907.7|9901.7|9895.7|9889.7|325
1592835900000|2020-06-22 14:25:00|9901.7|9895.7|9894.2|9888.2|9906.2|9900.2|9893.2|9887.2|221
1592836200000|2020-06-22 14:30:00|9894.7|9888.7|9890.7|9884.7|9897.2|9891.2|9890.2|9884.2|241
1592836500000|2020-06-22 14:35:00|9891.2|9885.2|9899.7|9893.7|9899.7|9893.7|9889.7|9883.7|275
1592836800000|2020-06-22 14:40:00|9899.2|9893.2|9896.7|9890.7|9901.7|9895.7|9893.2|9887.2|153
1592837100000|2020-06-22 14:45:00|9896.2|9890.2|9899.7|9893.7|9904.2|9898.2|9896.2|9890.2|367
1592837400000|2020-06-22 14:50:00|9899.2|9893.2|9901.2|9895.2|9906.7|9900.7|9899.2|9893.2|163
1592837700000|2020-06-22 14:55:00|9901.7|9895.7|9889.2|9883.2|9903.2|9897.2|9888.7|9882.7|159
1592838000000|2020-06-22 15:00:00|9888.2|9882.2|9894.2|9888.2|9896.2|9890.2|9884.2|9878.2|197
1592838300000|2020-06-22 15:05:00|9896.2|9890.2|9900.2|9894.2|9902.2|9896.2|9896.2|9890.2|215
1592838600000|2020-06-22 15:10:00|9901.2|9895.2|9903.2|9897.2|9905.2|9899.2|9901.2|9895.2|62
1592838900000|2020-06-22 15:15:00|9906.2|9900.2|9906.2|9900.2|9908.2|9902.2|9904.2|9898.2|182
1592839200000|2020-06-22 15:20:00|9905.2|9899.2|9911.2|9905.2|9913.2|9907.2|9905.2|9899.2|321
1592839500000|2020-06-22 15:25:00|9910.2|9904.2|9908.2|9902.2|9914.2|9908.2|9906.2|9900.2|350
1592839800000|2020-06-22 15:30:00|9909.2|9903.2|9902.2|9896.2|9909.2|9903.2|9896.2|9890.2|243
1592840100000|2020-06-22 15:35:00|9903.2|9897.2|9907.2|9901.2|9910.2|9904.2|9901.2|9895.2|161
1592840400000|2020-06-22 15:40:00|9906.2|9900.2|9905.2|9899.2|9910.2|9904.2|9904.2|9898.2|140
1592840700000|2020-06-22 15:45:00|9906.2|9900.2|9911.2|9905.2|9911.2|9905.2|9906.2|9900.2|48
1592841000000|2020-06-22 15:50:00|9912.2|9906.2|9909.2|9903.2|9918.2|9912.2|9909.2|9903.2|145
1592841300000|2020-06-22 15:55:00|9910.2|9904.2|9917.2|9911.2|9917.2|9911.2|9910.2|9904.2|38
1592841600000|2020-06-22 16:00:00|9916.2|9910.2|9927.2|9921.2|9927.2|9921.2|9914.2|9908.2|163
1592841900000|2020-06-22 16:05:00|9925.2|9919.2|9925.2|9919.2|9928.2|9922.2|9924.2|9918.2|69
1592842200000|2020-06-22 16:10:00|9924.2|9918.2|9928.2|9922.2|9930.2|9924.2|9920.2|9914.2|192
1592842500000|2020-06-22 16:15:00|9929.2|9923.2|9934.2|9928.2|9934.2|9928.2|9928.2|9922.2|105
1592842800000|2020-06-22 16:20:00|9935.2|9929.2|9927.2|9921.2|9935.2|9929.2|9927.2|9921.2|52
1592843100000|2020-06-22 16:25:00|9925.2|9919.2|9923.2|9917.2|9928.2|9922.2|9920.2|9914.2|185
1592843400000|2020-06-22 16:30:00|9925.2|9919.2|9923.2|9917.2|9925.2|9919.2|9920.2|9914.2|109
1592843700000|2020-06-22 16:35:00|9922.2|9916.2|9923.2|9917.2|9926.2|9920.2|9921.2|9915.2|73
1592844000000|2020-06-22 16:40:00|9924.2|9918.2|9932.2|9926.2|9932.2|9926.2|9924.2|9918.2|118
1592844300000|2020-06-22 16:45:00|9931.2|9925.2|9940.2|9934.2|9941.2|9935.2|9930.2|9924.2|111
1592844600000|2020-06-22 16:50:00|9941.2|9935.2|9939.2|9933.2|9943.2|9937.2|9938.2|9932.2|83
1592844900000|2020-06-22 16:55:00|9938.2|9932.2|9936.2|9930.2|9939.2|9933.2|9933.2|9927.2|63
1592845200000|2020-06-22 17:00:00|9937.2|9931.2|9938.2|9932.2|9939.2|9933.2|9934.2|9928.2|31
1592845500000|2020-06-22 17:05:00|9939.2|9933.2|9935.2|9929.2|9940.2|9934.2|9935.2|9929.2|25
1592845800000|2020-06-22 17:10:00|9939.2|9933.2|9930.2|9924.2|9939.2|9933.2|9930.2|9924.2|37
1592846100000|2020-06-22 17:15:00|9931.2|9925.2|9933.2|9927.2|9933.2|9927.2|9929.2|9923.2|32
1592846400000|2020-06-22 17:20:00|9935.2|9929.2|9934.2|9928.2|9937.2|9931.2|9932.2|9926.2|35
1592846700000|2020-06-22 17:25:00|9935.2|9929.2|9934.2|9928.2|9937.2|9931.2|9934.2|9928.2|16
1592847000000|2020-06-22 17:30:00|9935.2|9929.2|9932.2|9926.2|9939.2|9933.2|9930.2|9924.2|57
1592847300000|2020-06-22 17:35:00|9931.2|9925.2|9929.2|9923.2|9934.2|9928.2|9928.2|9922.2|45
1592847600000|2020-06-22 17:40:00|9933.2|9927.2|9934.2|9928.2|9934.2|9928.2|9927.2|9921.2|50
1592847900000|2020-06-22 17:45:00|9936.2|9930.2|9940.2|9934.2|9942.2|9936.2|9934.2|9928.2|84
1592848200000|2020-06-22 17:50:00|9938.2|9932.2|9939.2|9933.2|9943.2|9937.2|9935.2|9929.2|118
1592848500000|2020-06-22 17:55:00|9938.2|9932.2|9937.2|9931.2|9938.2|9932.2|9934.2|9928.2|23
1592848800000|2020-06-22 18:00:00|9936.2|9930.2|9928.2|9922.2|9936.2|9930.2|9924.2|9918.2|111
1592849100000|2020-06-22 18:05:00|9932.2|9926.2|9935.2|9929.2|9936.2|9930.2|9932.2|9926.2|17
1592849400000|2020-06-22 18:10:00|9936.2|9930.2|9930.2|9924.2|9936.2|9930.2|9930.2|9924.2|19
1592849700000|2020-06-22 18:15:00|9929.2|9923.2|9932.2|9926.2|9934.2|9928.2|9928.2|9922.2|51
1592850000000|2020-06-22 18:20:00|9929.2|9923.2|9934.2|9928.2|9934.2|9928.2|9929.2|9923.2|11
1592850300000|2020-06-22 18:25:00|9933.2|9927.2|9935.2|9929.2|9938.2|9932.2|9933.2|9927.2|12
1592850600000|2020-06-22 18:30:00|9937.2|9931.2|9939.2|9933.2|9939.2|9933.2|9934.2|9928.2|239
1592850900000|2020-06-22 18:35:00|9938.2|9932.2|9944.2|9938.2|9944.2|9938.2|9935.2|9929.2|226
1592851200000|2020-06-22 18:40:00|9943.2|9937.2|9937.2|9931.2|9943.2|9937.2|9936.2|9930.2|88
1592851500000|2020-06-22 18:45:00|9939.2|9933.2|9938.2|9932.2|9944.2|9938.2|9936.2|9930.2|110
1592851800000|2020-06-22 18:50:00|9939.2|9933.2|9941.2|9935.2|9941.2|9935.2|9937.2|9931.2|61
1592852100000|2020-06-22 18:55:00|9940.2|9934.2|9947.3|9923.9|9947.3|9937.2|9931.2|9923.9|204
1592852400000|2020-06-22 19:00:00|9947.2|9923.8|9948|9924.6|9948.8|9925.4|9944.6|9921.2|0
1592852700000|2020-06-22 19:05:00|9947.8|9924.4|9946.9|9923.5|9948|9924.6|9943.7|9920.3|0
1592853000000|2020-06-22 19:10:00|9947|9923.6|9934.9|9911.5|9951.9|9928.5|9934.8|9911.4|0
1592853300000|2020-06-22 19:15:00|9934.8|9911.4|9926.8|9903.4|9936.2|9912.8|9923.7|9900.3|0
1592853600000|2020-06-22 19:20:00|9926.7|9903.3|9914|9890.6|9926.7|9903.3|9912.9|9889.5|0
1592853900000|2020-06-22 19:25:00|9913.9|9890.5|9918.7|9895.3|9920.4|9897|9913.4|9890|0
1592854200000|2020-06-22 19:30:00|9919.5|9896.1|9925.6|9902.2|9929.1|9905.7|9919.5|9896.1|0
1592854500000|2020-06-22 19:35:00|9925.3|9901.9|9928|9904.6|9928.3|9904.9|9918.9|9895.5|0
1592854800000|2020-06-22 19:40:00|9928.1|9904.7|9935|9911.6|9935|9911.6|9924.5|9901.1|0
1592855100000|2020-06-22 19:45:00|9935.6|9912.2|9930.1|9906.7|9938|9914.6|9930.1|9906.7|0
1592855400000|2020-06-22 19:50:00|9930.3|9906.9|9939.4|9916|9939.4|9916|9930.3|9906.9|0
1592855700000|2020-06-22 19:55:00|9939.3|9915.9|9938.6|9915.2|9946.1|9922.7|9933.8|9910.4|0
1592856000000|2020-06-22 20:00:00|9939.7|9916.3|9941.9|9918.5|9943.6|9920.2|9935.8|9912.4|0
1592856300000|2020-06-22 20:05:00|9942.5|9919.1|9948.1|9924.7|9950.9|9927.5|9941.3|9917.9|0
1592856600000|2020-06-22 20:10:00|9946.9|9923.5|9951.6|9928.2|9952.8|9929.4|9943.6|9920.2|0
1592856900000|2020-06-22 20:15:00|9952.8|9929.4|9951.5|9928.1|9952.8|9929.4|9951.1|9927.7|0
1592857200000|2020-06-22 20:20:00|9951.4|9928|9952.1|9928.7|9952.8|9929.4|9951.4|9928|0
1592857500000|2020-06-22 20:25:00|9952|9928.6|9952.4|9929|9953|9929.6|9951.9|9928.5|0
1592857800000|2020-06-22 20:30:00|9954.5|9931.1|9952.8|9929.4|9957.3|9933.9|9950|9926.6|0
1592858100000|2020-06-22 20:35:00|9952.2|9928.8|9952.2|9928.8|9955|9931.6|9951.1|9927.7|0
1592858400000|2020-06-22 20:40:00|9951.7|9928.3|9955|9931.6|9956.1|9932.7|9951.1|9927.7|0
1592858700000|2020-06-22 20:45:00|9955.6|9932.2|9951.1|9927.7|9956.7|9933.3|9951.1|9927.7|0
1592859000000|2020-06-22 20:50:00|9951.7|9928.3|9953.9|9930.5|9953.9|9930.5|9950|9926.6|0
1592859300000|2020-06-22 20:55:00|9953.3|9929.9|9948.3|9924.9|9953.9|9930.5|9947.8|9924.4|0
1592859600000|2020-06-22 21:00:00|9948.7|9925.3|9948.5|9925.1|9950.1|9926.7|9948.1|9924.7|0
1592859900000|2020-06-22 21:05:00|9948.7|9925.3|9948.2|9924.8|9948.7|9925.3|9948|9924.6|0
1592860200000|2020-06-22 21:10:00|9948.6|9925.2|9948.6|9925.2|9948.8|9925.4|9948.6|9925.2|0
1592860500000|2020-06-22 21:15:00|9948.7|9925.3|9948.5|9925.1|9949|9925.6|9948.3|9924.9|0
1592860800000|2020-06-22 21:20:00|9948.8|9925.4|9949.9|9926.5|9949.9|9926.5|9948.6|9925.2|0
1592861100000|2020-06-22 21:25:00|9949.8|9926.4|9949.4|9926|9949.9|9926.5|9948.8|9925.4|0
1592861400000|2020-06-22 21:30:00|9949|9925.6|9949|9925.6|9949.1|9925.7|9948.9|9925.5|0
1592861700000|2020-06-22 21:35:00|9949.2|9925.8|9950.4|9927|9950.6|9927.2|9949.2|9925.8|0
1592862000000|2020-06-22 21:40:00|9950.3|9926.9|9949.6|9926.2|9950.3|9926.9|9949.3|9925.9|0
1592862300000|2020-06-22 21:45:00|9949.7|9926.3|9950.2|9926.8|9950.2|9926.8|9949.6|9926.2|0
1592862600000|2020-06-22 21:50:00|9950.1|9926.7|9950.3|9926.9|9950.3|9926.9|9949.2|9925.8|0
1592862900000|2020-06-22 21:55:00|9950.1|9926.7|9949.8|9926.4|9950.3|9926.9|9949.4|9926|0
1592863200000|2020-06-22 22:00:00|9951.1|9927.7|9957.5|9934.1|9957.5|9934.1|9949.4|9926|0
1592863500000|2020-06-22 22:05:00|9958.1|9934.7|9957.2|9933.8|9960.4|9937|9951.1|9927.7|0
1592863800000|2020-06-22 22:10:00|9956.6|9933.2|9956.1|9932.7|9957.8|9934.4|9952.2|9928.8|0
1592864100000|2020-06-22 22:15:00|9956.6|9933.2|9953.9|9930.5|9957.2|9933.8|9953.3|9929.9|0
1592864400000|2020-06-22 22:20:00|9953.3|9929.9|9957.2|9933.8|9957.8|9934.4|9953.3|9929.9|0
1592864700000|2020-06-22 22:25:00|9956.6|9933.2|9957.8|9934.4|9957.8|9934.4|9956.1|9932.7|0
1592865000000|2020-06-22 22:30:00|9960|9936.6|9949.5|9926.1|9960.6|9937.2|9943.8|9920.4|0
1592865300000|2020-06-22 22:35:00|9950.6|9927.2|9952.3|9928.9|9953.9|9930.5|9948.9|9925.5|0
1592865600000|2020-06-22 22:40:00|9951.7|9928.3|9960.3|9936.9|9960.3|9936.9|9950.6|9927.2|0
1592865900000|2020-06-22 22:45:00|9960|9936.6|9971.8|9948.4|9973.7|9950.3|9959.4|9936|0
1592866200000|2020-06-22 22:50:00|9971.5|9948.1|9974|9950.6|9975.2|9951.8|9970.7|9947.3|0
1592866500000|2020-06-22 22:55:00|9974.6|9951.2|9974|9950.6|9975.7|9952.3|9973.5|9950.1|0
1592866800000|2020-06-22 23:00:00|9973.5|9950.1|9972.4|9949|9975.2|9951.8|9972.4|9949|0
1592867100000|2020-06-22 23:05:00|9972.1|9948.7|9979.1|9955.7|9980.2|9956.8|9972.1|9948.7|0
1592867400000|2020-06-22 23:10:00|9979.6|9956.2|9976.8|9953.4|9980.7|9957.3|9976.3|9952.9|0
1592867700000|2020-06-22 23:15:00|9976.3|9952.9|9979.6|9956.2|9980.2|9956.8|9976.3|9952.9|0
1592868000000|2020-06-22 23:20:00|9979.1|9955.7|9985.5|9962.1|9987.4|9964|9979.1|9955.7|0
1592868300000|2020-06-22 23:25:00|9985.2|9961.8|9983|9959.6|9985.8|9962.4|9982.4|9959|0
1592868600000|2020-06-22 23:30:00|9982.4|9959|9986.9|9963.5|9986.9|9963.5|9982.4|9959|0
1592868900000|2020-06-22 23:35:00|9987.4|9964|9988|9964.6|9988|9964.6|9985.2|9961.8|0
1592869200000|2020-06-22 23:40:00|9987.7|9964.3|9985.8|9962.4|9989.1|9965.7|9984.6|9961.2|0
1592869500000|2020-06-22 23:45:00|9985.2|9961.8|9983.5|9960.1|9985.8|9962.4|9981.9|9958.5|0
1592869800000|2020-06-22 23:50:00|9983.8|9960.4|9984.1|9960.7|9986.9|9963.5|9983|9959.6|0
1592870100000|2020-06-22 23:55:00|9984.4|9961|9982.4|9959|9984.9|9961.5|9982.4|9959|0
1592870400000|2020-06-23 00:00:00|9981.9|9958.5|9979.7|9956.3|9982.4|9959|9976.7|9953.3|0
1592870700000|2020-06-23 00:05:00|9980|9956.6|9977.7|9954.3|9980.3|9956.9|9976.3|9952.9|0
1592871000000|2020-06-23 00:10:00|9977.5|9954.1|9978.6|9955.2|9979.7|9956.3|9976.9|9953.5|0
1592871300000|2020-06-23 00:15:00|9979.1|9955.7|9983.7|9960.3|9984|9960.6|9975.9|9952.5|0
1592871600000|2020-06-23 00:20:00|9982.2|9958.8|9973.5|9950.1|9982.2|9958.8|9971.7|9948.3|0
1592871900000|2020-06-23 00:25:00|9973.7|9950.3|9976.4|9953|9978.5|9955.1|9973.2|9949.8|0
1592872200000|2020-06-23 00:30:00|9976.7|9953.3|9972.8|9949.4|9978.3|9954.9|9971.7|9948.3|0
1592872500000|2020-06-23 00:35:00|9972.6|9949.2|9968.2|9944.8|9972.8|9949.4|9966.1|9942.7|0
1592872800000|2020-06-23 00:40:00|9968.1|9944.7|9976.4|9953|9977.4|9954|9967.7|9944.3|0
1592873100000|2020-06-23 00:45:00|9976.7|9953.3|9983.3|9959.9|9983.3|9959.9|9975.1|9951.7|0
1592873400000|2020-06-23 00:50:00|9983.5|9960.1|9986.2|9962.8|9986.6|9963.2|9983|9959.6|0
1592873700000|2020-06-23 00:55:00|9986.3|9962.9|9985.5|9962.1|9987.6|9964.2|9983.4|9960|0
1592874000000|2020-06-23 01:00:00|9985.2|9961.8|9979.3|9955.9|9988.1|9964.7|9977.8|9954.4|0
1592874300000|2020-06-23 01:05:00|9979.4|9956|9971.4|9948|9982.8|9959.4|9970.6|9947.2|0
1592874600000|2020-06-23 01:10:00|9971.3|9947.9|9951.7|9928.3|9973.2|9949.8|9944.1|9920.7|0
1592874900000|2020-06-23 01:15:00|9943.6|9920.2|9826.4|9820.4|9943.6|9920.2|9811.4|9805.4|4305
1592875200000|2020-06-23 01:20:00|9827.4|9821.4|9763.4|9757.4|9827.4|9821.4|9760.4|9754.4|2895
1592875500000|2020-06-23 01:25:00|9762.4|9756.4|9743.4|9737.4|9783.4|9777.4|9722.4|9716.4|9253
1592875800000|2020-06-23 01:30:00|9742.4|9736.4|9794.4|9788.4|9813.4|9807.4|9732.4|9726.4|4528
1592876100000|2020-06-23 01:35:00|9795.4|9789.4|9763.4|9757.4|9800.4|9794.4|9757.4|9751.4|2801
1592876400000|2020-06-23 01:40:00|9762.4|9756.4|9740.4|9734.4|9776.4|9770.4|9716.4|9710.4|3656
1592876700000|2020-06-23 01:45:00|9739.4|9733.4|9752.4|9746.4|9757.4|9751.4|9725.4|9719.4|3105
1592877000000|2020-06-23 01:50:00|9753.4|9747.4|9797.4|9791.4|9815.4|9809.4|9741.4|9735.4|4786
1592877300000|2020-06-23 01:55:00|9798.4|9792.4|9833.4|9827.4|9833.4|9827.4|9776.4|9770.4|2755
1592877600000|2020-06-23 02:00:00|9834.4|9828.4|9864.4|9858.4|9870.4|9864.4|9834.4|9828.4|6291
1592877900000|2020-06-23 02:05:00|9863.4|9857.4|9901.4|9895.4|9904.4|9898.4|9849.4|9843.4|3230
1592878200000|2020-06-23 02:10:00|9903.4|9897.4|9874.4|9868.4|9904.4|9898.4|9862.4|9856.4|7715
1592878500000|2020-06-23 02:15:00|9875.4|9869.4|9885.4|9879.4|9892.4|9886.4|9872.4|9866.4|2214
1592878800000|2020-06-23 02:20:00|9886.4|9880.4|9953.4|9947.4|9955.4|9949.4|9874.4|9868.4|2922
1592879100000|2020-06-23 02:25:00|9954.4|9948.4|9938.4|9932.4|9960.4|9954.4|9933.4|9927.4|4067
1592879400000|2020-06-23 02:30:00|9939.4|9933.4|9946.4|9940.4|9954.4|9948.4|9934.4|9928.4|2476
1592879700000|2020-06-23 02:35:00|9947.4|9941.4|9945.4|9939.4|9954.4|9948.4|9940.4|9934.4|1438
1592880000000|2020-06-23 02:40:00|9947.4|9941.4|9925.4|9919.4|9949.4|9943.4|9914.4|9908.4|4868
1592880300000|2020-06-23 02:45:00|9926.4|9920.4|9935.4|9929.4|9940.4|9934.4|9924.4|9918.4|1508
1592880600000|2020-06-23 02:50:00|9936.4|9930.4|9930.4|9924.4|9937.4|9931.4|9919.4|9913.4|1457
1592880900000|2020-06-23 02:55:00|9931.4|9925.4|9942.4|9936.4|9943.4|9937.4|9928.4|9922.4|4245
1592881200000|2020-06-23 03:00:00|9940.4|9934.4|9942.4|9936.4|9945.4|9939.4|9927.4|9921.4|1383
1592881500000|2020-06-23 03:05:00|9943.4|9937.4|9952.4|9946.4|9954.4|9948.4|9938.4|9932.4|2513
1592881800000|2020-06-23 03:10:00|9954.4|9948.4|9951.4|9945.4|9957.4|9951.4|9946.4|9940.4|858
1592882100000|2020-06-23 03:15:00|9952.4|9946.4|9948.4|9942.4|9959.4|9953.4|9946.4|9940.4|1137
1592882400000|2020-06-23 03:20:00|9947.4|9941.4|9943.4|9937.4|9949.4|9943.4|9936.4|9930.4|708
1592882700000|2020-06-23 03:25:00|9944.4|9938.4|9946.4|9940.4|9952.4|9946.4|9943.4|9937.4|464
1592883000000|2020-06-23 03:30:00|9947.4|9941.4|9946.4|9940.4|9951.4|9945.4|9943.4|9937.4|740
1592883300000|2020-06-23 03:35:00|9945.4|9939.4|9939.4|9933.4|9945.4|9939.4|9936.4|9930.4|636
1592883600000|2020-06-23 03:40:00|9938.4|9932.4|9928.4|9922.4|9938.4|9932.4|9927.4|9921.4|830
1592883900000|2020-06-23 03:45:00|9927.4|9921.4|9939.4|9933.4|9940.4|9934.4|9927.4|9921.4|752
1592884200000|2020-06-23 03:50:00|9938.4|9932.4|9948.4|9942.4|9948.4|9942.4|9938.4|9932.4|528
1592884500000|2020-06-23 03:55:00|9949.4|9943.4|9943.4|9937.4|9950.4|9944.4|9941.4|9935.4|560
1592884800000|2020-06-23 04:00:00|9951.6|9928.2|9949.1|9925.7|9955.4|9932|9945.2|9921.8|0
1592885100000|2020-06-23 04:05:00|9948.8|9925.4|9956.8|9933.4|9958.6|9935.2|9948.8|9925.4|0
1592885400000|2020-06-23 04:10:00|9957|9933.6|9955.7|9932.3|9958.9|9935.5|9954.7|9931.3|0
1592885700000|2020-06-23 04:15:00|9955.9|9932.5|9954.3|9930.9|9962.5|9939.1|9953.6|9930.2|0
1592886000000|2020-06-23 04:20:00|9954.4|9931|9961.9|9938.5|9962.6|9939.2|9952.2|9928.8|0
1592886300000|2020-06-23 04:25:00|9962|9938.6|9958.3|9934.9|9963|9939.6|9956.2|9932.8|0
1592886600000|2020-06-23 04:30:00|9958.4|9935|9967.6|9944.2|9969.4|9946|9957.5|9934.1|0
1592886900000|2020-06-23 04:35:00|9968.2|9944.8|9964.6|9941.2|9968.2|9944.8|9961.1|9937.7|0
1592887200000|2020-06-23 04:40:00|9964.5|9941.1|9958.7|9935.3|9964.5|9941.1|9958.4|9935|0
1592887500000|2020-06-23 04:45:00|9958.6|9935.2|9955.7|9932.3|9962.9|9939.5|9953.3|9929.9|0
1592887800000|2020-06-23 04:50:00|9955.4|9932|9952.9|9929.5|9955.4|9932|9949.2|9925.8|0
1592888100000|2020-06-23 04:55:00|9953|9929.6|9955.1|9931.7|9957.5|9934.1|9952.4|9929|0
1592888400000|2020-06-23 05:00:00|9952.4|9929|9957.4|9951.4|9960.4|9954.4|9941.4|9929|898
1592888700000|2020-06-23 05:05:00|9958.4|9952.4|9965.4|9959.4|9967.4|9961.4|9955.4|9949.4|2025
1592889000000|2020-06-23 05:10:00|9964.4|9958.4|9949.4|9943.4|9969.4|9963.4|9945.4|9939.4|926
1592889300000|2020-06-23 05:15:00|9950.4|9944.4|9944.4|9938.4|9952.4|9946.4|9941.4|9935.4|1572
1592889600000|2020-06-23 05:20:00|9945.4|9939.4|9940.4|9934.4|9949.4|9943.4|9939.4|9933.4|821
1592889900000|2020-06-23 05:25:00|9939.4|9933.4|9948.4|9942.4|9952.4|9946.4|9938.4|9932.4|787
1592890200000|2020-06-23 05:30:00|9949.4|9943.4|9950.4|9944.4|9954.4|9948.4|9946.4|9940.4|893
1592890500000|2020-06-23 05:35:00|9948.4|9942.4|9952.4|9946.4|9953.4|9947.4|9946.4|9940.4|797
1592890800000|2020-06-23 05:40:00|9953.4|9947.4|9923.4|9917.4|9954.4|9948.4|9923.4|9917.4|1223
1592891100000|2020-06-23 05:45:00|9922.4|9916.4|9928.4|9922.4|9930.4|9924.4|9918.4|9912.4|1153
1592891400000|2020-06-23 05:50:00|9929.4|9923.4|9922.4|9916.4|9929.4|9923.4|9919.4|9913.4|919
1592891700000|2020-06-23 05:55:00|9921.4|9915.4|9917.4|9911.4|9924.4|9918.4|9914.4|9908.4|568
1592892000000|2020-06-23 06:00:00|9918.4|9912.4|9913.4|9907.4|9924.4|9918.4|9907.4|9901.4|1291
1592892300000|2020-06-23 06:05:00|9912.4|9906.4|9930.4|9924.4|9933.4|9927.4|9912.4|9906.4|1326
1592892600000|2020-06-23 06:10:00|9929.4|9923.4|9937.4|9931.4|9940.4|9934.4|9927.4|9921.4|1145
1592892900000|2020-06-23 06:15:00|9936.4|9930.4|9935.4|9929.4|9944.4|9938.4|9931.4|9925.4|1644
1592893200000|2020-06-23 06:20:00|9936.4|9930.4|9935.4|9929.4|9937.4|9931.4|9931.4|9925.4|1000
1592893500000|2020-06-23 06:25:00|9934.4|9928.4|9929.4|9923.4|9935.4|9929.4|9926.4|9920.4|552
1592893800000|2020-06-23 06:30:00|9928.4|9922.4|9948.4|9942.4|9948.4|9942.4|9926.4|9920.4|594
1592894100000|2020-06-23 06:35:00|9947.4|9941.4|9942.4|9936.4|9951.4|9945.4|9942.4|9936.4|649
1592894400000|2020-06-23 06:40:00|9943.4|9937.4|9935.4|9929.4|9944.4|9938.4|9933.4|9927.4|857
1592894700000|2020-06-23 06:45:00|9934.4|9928.4|9942.4|9936.4|9946.4|9940.4|9934.4|9928.4|1127
1592895000000|2020-06-23 06:50:00|9941.4|9935.4|9946.4|9940.4|9948.4|9942.4|9940.4|9934.4|1437
1592895300000|2020-06-23 06:55:00|9947.4|9941.4|9949.4|9943.4|9952.4|9946.4|9946.4|9940.4|1489
1592895600000|2020-06-23 07:00:00|9948.4|9942.4|9947.4|9941.4|9952.4|9946.4|9939.4|9933.4|915
1592895900000|2020-06-23 07:05:00|9946.4|9940.4|9964.4|9958.4|9969.4|9963.4|9939.4|9933.4|1733
1592896200000|2020-06-23 07:10:00|9965.4|9959.4|9969.4|9963.4|9971.4|9965.4|9960.4|9954.4|1547
1592896500000|2020-06-23 07:15:00|9971.4|9965.4|9986.4|9980.4|9992.4|9986.4|9971.4|9965.4|3443
1592896800000|2020-06-23 07:20:00|9987.4|9981.4|9979.4|9973.4|9990.4|9984.4|9973.4|9967.4|1705
1592897100000|2020-06-23 07:25:00|9978.4|9972.4|9983.4|9977.4|9985.4|9979.4|9974.4|9968.4|1247
1592897400000|2020-06-23 07:30:00|9982.4|9976.4|9980.4|9974.4|9986.4|9980.4|9975.4|9969.4|819
1592897700000|2020-06-23 07:35:00|9979.4|9973.4|9970.4|9964.4|9983.4|9977.4|9970.4|9964.4|1044
1592898000000|2020-06-23 07:40:00|9971.4|9965.4|9980.4|9974.4|9984.4|9978.4|9970.4|9964.4|1279
1592898300000|2020-06-23 07:45:00|9979.4|9973.4|9976.4|9970.4|9982.4|9976.4|9973.4|9967.4|1026
1592898600000|2020-06-23 07:50:00|9975.4|9969.4|9987.4|9981.4|9989.4|9983.4|9975.4|9969.4|1862
1592898900000|2020-06-23 07:55:00|9986.4|9980.4|9993.4|9987.4|9997.4|9991.4|9985.4|9979.4|1349
1592899200000|2020-06-23 08:00:00|9994.4|9988.4|9998.4|9992.4|9999.4|9993.4|9989.4|9983.4|1164
1592899500000|2020-06-23 08:05:00|9999.4|9993.4|10016.4|10010.4|10023.4|10017.4|9998.4|9992.4|4867
1592899800000|2020-06-23 08:10:00|10015.4|10009.4|10018.4|10012.4|10028.4|10022.4|10015.4|10009.4|2452
1592900100000|2020-06-23 08:15:00|10019.4|10013.4|10012.4|10006.4|10022.4|10016.4|10010.4|10004.4|15464
1592900400000|2020-06-23 08:20:00|10013.4|10007.4|10020.4|10014.4|10022.4|10016.4|10011.4|10005.4|2426
1592900700000|2020-06-23 08:25:00|10021.4|10015.4|10024.4|10018.4|10030.4|10024.4|10020.4|10014.4|3970
1592901000000|2020-06-23 08:30:00|10033.3|10009.9|10027.3|10003.9|10037.8|10014.4|10024.7|10001.3|0
1592901300000|2020-06-23 08:35:00|10027.6|10004.2|10025.9|10002.5|10031.2|10007.8|10021.8|9998.4|0
1592901600000|2020-06-23 08:40:00|10026.1|10002.7|10030.2|10006.8|10033.9|10010.5|10024.4|10001|0
1592901900000|2020-06-23 08:45:00|10030|10006.6|10017.9|9994.5|10030.2|10006.8|10013|9989.6|0
1592902200000|2020-06-23 08:50:00|10018.3|9994.9|10019.6|9996.2|10023.8|10000.4|10012.5|9989.1|0
1592902500000|2020-06-23 08:55:00|10019.3|9995.9|10011.5|9988.1|10021.4|9998|10011|9987.6|0
1592902800000|2020-06-23 09:00:00|10011.4|9988|10011.8|9988.4|10013.3|9989.9|10003.7|9980.3|0
1592903100000|2020-06-23 09:05:00|10013.3|9989.9|10012.8|9989.4|10016.3|9992.9|10007.6|9984.2|0
1592903400000|2020-06-23 09:10:00|10012.9|9989.5|10005.6|9982.2|10015.7|9992.3|10003.7|9980.3|0
1592903700000|2020-06-23 09:15:00|10008.4|10002.4|10000.9|9994.9|10009.4|10003.4|9996.9|9990.9|583
1592904000000|2020-06-23 09:20:00|10000.4|9994.4|10001.9|9995.9|10004.9|9998.9|9999.9|9993.9|327
1592904300000|2020-06-23 09:25:00|10002.4|9996.4|10005.9|9999.9|10008.9|10002.9|9998.9|9992.9|144
1592904600000|2020-06-23 09:30:00|10006.4|10000.4|10017.4|10011.4|10017.4|10011.4|10006.4|10000.4|139
1592904900000|2020-06-23 09:35:00|10017.9|10011.9|10025.4|10019.4|10025.9|10019.9|10016.9|10010.9|2016
1592905200000|2020-06-23 09:40:00|10025.9|10019.9|10029.4|10023.4|10029.9|10023.9|10024.4|10018.4|551
1592905500000|2020-06-23 09:45:00|10028.9|10022.9|10036.9|10030.9|10037.9|10031.9|10025.4|10019.4|114
1592905800000|2020-06-23 09:50:00|10036.4|10030.4|10033.4|10027.4|10036.9|10030.9|10030.9|10024.9|129
1592906100000|2020-06-23 09:55:00|10033.9|10027.9|10028.9|10022.9|10034.9|10028.9|10025.4|10019.4|204
1592906400000|2020-06-23 10:00:00|10028.4|10022.4|10027.9|10021.9|10030.4|10024.4|10020.4|10014.4|179
1592906700000|2020-06-23 10:05:00|10028.4|10022.4|10030.9|10024.9|10035.9|10029.9|10026.9|10020.9|190
1592907000000|2020-06-23 10:10:00|10030.4|10024.4|10036.9|10030.9|10037.9|10031.9|10028.4|10022.4|54
1592907300000|2020-06-23 10:15:00|10037.4|10031.4|10041.9|10035.9|10041.9|10035.9|10033.9|10027.9|210
1592907600000|2020-06-23 10:20:00|10041.4|10035.4|10040.4|10034.4|10047.4|10041.4|10039.4|10033.4|129
1592907900000|2020-06-23 10:25:00|10039.9|10033.9|10040.9|10034.9|10043.9|10037.9|10038.9|10032.9|11
1592908200000|2020-06-23 10:30:00|10041.4|10035.4|10038.9|10032.9|10041.9|10035.9|10036.4|10030.4|19
1592908500000|2020-06-23 10:35:00|10038.4|10032.4|10035.9|10029.9|10040.4|10034.4|10035.9|10029.9|33
1592908800000|2020-06-23 10:40:00|10035.4|10029.4|10032.9|10026.9|10035.9|10029.9|10031.9|10025.9|26
1592909100000|2020-06-23 10:45:00|10033.4|10027.4|10032.9|10026.9|10033.9|10027.9|10031.4|10025.4|13
1592909400000|2020-06-23 10:50:00|10033.4|10027.4|10039.9|10033.9|10040.4|10034.4|10028.9|10022.9|106
1592909700000|2020-06-23 10:55:00|10039.4|10033.4|10043.9|10037.9|10044.9|10038.9|10037.9|10031.9|138
1592910000000|2020-06-23 11:00:00|10043.4|10037.4|10036.9|10030.9|10043.4|10037.4|10036.4|10030.4|251
1592910300000|2020-06-23 11:05:00|10037.4|10031.4|10034.9|10028.9|10037.4|10031.4|10033.9|10027.9|46
1592910600000|2020-06-23 11:10:00|10035.4|10029.4|10029.9|10023.9|10037.9|10031.9|10028.9|10022.9|97
1592910900000|2020-06-23 11:15:00|10030.4|10024.4|10036.4|10030.4|10036.9|10030.9|10029.9|10023.9|95
1592911200000|2020-06-23 11:20:00|10035.9|10029.9|10036.4|10030.4|10037.9|10031.9|10033.9|10027.9|76
1592911500000|2020-06-23 11:25:00|10036.9|10030.9|10035.9|10029.9|10038.4|10032.4|10034.9|10028.9|60
1592911800000|2020-06-23 11:30:00|10036.4|10030.4|10036.9|10030.9|10038.4|10032.4|10033.4|10027.4|43
1592912100000|2020-06-23 11:35:00|10037.4|10031.4|10045.9|10039.9|10045.9|10039.9|10037.4|10031.4|45
1592912400000|2020-06-23 11:40:00|10045.4|10039.4|10043.9|10037.9|10045.9|10039.9|10041.4|10035.4|92
1592912700000|2020-06-23 11:45:00|10043.4|10037.4|10041.4|10035.4|10044.4|10038.4|10038.4|10032.4|66
1592913000000|2020-06-23 11:50:00|10040.9|10034.9|10042.9|10036.9|10043.4|10037.4|10035.9|10029.9|90
1592913300000|2020-06-23 11:55:00|10043.4|10037.4|10046.9|10040.9|10047.9|10041.9|10042.9|10036.9|92
1592913600000|2020-06-23 12:00:00|10046.4|10040.4|10039.9|10033.9|10047.4|10041.4|10039.4|10033.4|67
1592913900000|2020-06-23 12:05:00|10039.4|10033.4|10046.4|10040.4|10047.9|10041.9|10038.4|10032.4|80
1592914200000|2020-06-23 12:10:00|10046.9|10040.9|10056.4|10050.4|10056.9|10050.9|10045.9|10039.9|384
1592914500000|2020-06-23 12:15:00|10055.9|10049.9|10054.9|10048.9|10057.9|10051.9|10052.4|10046.4|204
1592914800000|2020-06-23 12:20:00|10055.9|10049.9|10056.9|10050.9|10057.4|10051.4|10052.9|10046.9|128
1592915100000|2020-06-23 12:25:00|10056.4|10050.4|10057.4|10051.4|10057.9|10051.9|10054.9|10048.9|108
1592915400000|2020-06-23 12:30:00|10056.9|10050.9|10056.4|10050.4|10056.9|10050.9|10052.9|10046.9|81
1592915700000|2020-06-23 12:35:00|10055.9|10049.9|10057.9|10051.9|10059.9|10053.9|10054.9|10048.9|61
1592916000000|2020-06-23 12:40:00|10057.4|10051.4|10046.9|10040.9|10057.9|10051.9|10045.9|10039.9|118
1592916300000|2020-06-23 12:45:00|10047.4|10041.4|10051.4|10045.4|10053.4|10047.4|10044.4|10038.4|191
1592916600000|2020-06-23 12:50:00|10051.9|10045.9|10053.4|10047.4|10053.4|10047.4|10049.9|10043.9|32
1592916900000|2020-06-23 12:55:00|10052.9|10046.9|10049.4|10043.4|10052.9|10046.9|10049.4|10043.4|50
1592917200000|2020-06-23 13:00:00|10049.9|10043.9|10049.9|10043.9|10051.4|10045.4|10048.4|10042.4|19
1592917500000|2020-06-23 13:05:00|10049.4|10043.4|10042.4|10036.4|10051.4|10045.4|10039.9|10033.9|108
1592917800000|2020-06-23 13:10:00|10041.9|10035.9|10035.4|10029.4|10043.4|10037.4|10035.4|10029.4|47
1592918100000|2020-06-23 13:15:00|10034.9|10028.9|10022.4|10016.4|10035.9|10029.9|10022.4|10016.4|171
1592918400000|2020-06-23 13:20:00|10021.9|10015.9|10024.9|10018.9|10026.9|10020.9|10020.4|10014.4|83
1592918700000|2020-06-23 13:25:00|10025.4|10019.4|10030.9|10024.9|10032.9|10026.9|10025.4|10019.4|46
1592919000000|2020-06-23 13:30:00|10031.4|10025.4|10036.9|10030.9|10038.4|10032.4|10020.9|10014.9|521
1592919300000|2020-06-23 13:35:00|10035.9|10029.9|10047.4|10041.4|10049.4|10043.4|10034.9|10028.9|315
1592919600000|2020-06-23 13:40:00|10049.4|10043.4|10045.4|10039.4|10050.9|10044.9|10040.9|10034.9|308
1592919900000|2020-06-23 13:45:00|10041.4|10035.4|10039.9|10033.9|10046.9|10040.9|10038.9|10032.9|409
1592920200000|2020-06-23 13:50:00|10039.4|10033.4|10037.4|10031.4|10042.9|10036.9|10028.4|10022.4|383
1592920500000|2020-06-23 13:55:00|10037.9|10031.9|10043.9|10037.9|10045.9|10039.9|10037.9|10031.9|437
1592920800000|2020-06-23 14:00:00|10043.4|10037.4|10032.4|10026.4|10046.4|10040.4|10030.9|10024.9|319
1592921100000|2020-06-23 14:05:00|10031.9|10025.9|10036.4|10030.4|10038.4|10032.4|10025.9|10019.9|216
1592921400000|2020-06-23 14:10:00|10035.9|10029.9|10035.4|10029.4|10040.4|10034.4|10030.9|10024.9|217
1592921700000|2020-06-23 14:15:00|10035.9|10029.9|10043.9|10037.9|10045.4|10039.4|10035.9|10029.9|136
1592922000000|2020-06-23 14:20:00|10044.4|10038.4|10050.4|10044.4|10050.9|10044.9|10035.9|10029.9|197
1592922300000|2020-06-23 14:25:00|10050.9|10044.9|10055.9|10049.9|10055.9|10049.9|10049.9|10043.9|187
1592922600000|2020-06-23 14:30:00|10055.4|10049.4|10051.9|10045.9|10056.9|10050.9|10051.4|10045.4|165
1592922900000|2020-06-23 14:35:00|10051.4|10045.4|10048.4|10042.4|10052.9|10046.9|10045.4|10039.4|261
1592923200000|2020-06-23 14:40:00|10047.9|10041.9|10035.9|10029.9|10053.9|10047.9|10034.9|10028.9|444
1592923500000|2020-06-23 14:45:00|10036.4|10030.4|10030.9|10024.9|10038.9|10032.9|10026.4|10020.4|547
1592923800000|2020-06-23 14:50:00|10030.4|10024.4|10032.4|10026.4|10034.9|10028.9|10027.9|10021.9|130
1592924100000|2020-06-23 14:55:00|10031.9|10025.9|10030.4|10024.4|10032.4|10026.4|10026.9|10020.9|172
1592924400000|2020-06-23 15:00:00|10028.4|10022.4|10037.4|10031.4|10039.4|10033.4|10020.4|10014.4|244
1592924700000|2020-06-23 15:05:00|10038.4|10032.4|10038.4|10032.4|10039.4|10033.4|10034.4|10028.4|156
1592925000000|2020-06-23 15:10:00|10039.4|10033.4|10035.4|10029.4|10039.4|10033.4|10033.4|10027.4|131
1592925300000|2020-06-23 15:15:00|10034.4|10028.4|10039.4|10033.4|10045.4|10039.4|10032.4|10026.4|558
1592925600000|2020-06-23 15:20:00|10040.4|10034.4|10046.4|10040.4|10046.4|10040.4|10037.4|10031.4|259
1592925900000|2020-06-23 15:25:00|10045.4|10039.4|10041.4|10035.4|10045.4|10039.4|10039.4|10033.4|293
1592926200000|2020-06-23 15:30:00|10040.4|10034.4|10040.4|10034.4|10045.4|10039.4|10039.4|10033.4|269
1592926500000|2020-06-23 15:35:00|10039.4|10033.4|10030.4|10024.4|10039.4|10033.4|10030.4|10024.4|248
1592926800000|2020-06-23 15:40:00|10031.4|10025.4|10031.4|10025.4|10034.4|10028.4|10029.4|10023.4|62
1592927100000|2020-06-23 15:45:00|10033.4|10027.4|10032.4|10026.4|10033.4|10027.4|10029.4|10023.4|51
1592927400000|2020-06-23 15:50:00|10030.4|10024.4|10023.4|10017.4|10031.4|10025.4|10020.4|10014.4|114
1592927700000|2020-06-23 15:55:00|10025.4|10019.4|10031.4|10025.4|10031.4|10025.4|10025.4|10019.4|34
1592928000000|2020-06-23 16:00:00|10032.4|10026.4|10035.4|10029.4|10037.4|10031.4|10031.4|10025.4|55
1592928300000|2020-06-23 16:05:00|10034.4|10028.4|10033.4|10027.4|10037.4|10031.4|10031.4|10025.4|254
1592928600000|2020-06-23 16:10:00|10034.4|10028.4|10033.4|10027.4|10038.4|10032.4|10033.4|10027.4|41
1592928900000|2020-06-23 16:15:00|10032.4|10026.4|10036.4|10030.4|10038.4|10032.4|10030.4|10024.4|149
1592929200000|2020-06-23 16:20:00|10035.4|10029.4|10038.4|10032.4|10039.4|10033.4|10031.4|10025.4|43
1592929500000|2020-06-23 16:25:00|10036.4|10030.4|10034.4|10028.4|10037.4|10031.4|10033.4|10027.4|34
1592929800000|2020-06-23 16:30:00|10037.4|10031.4|10035.4|10029.4|10038.4|10032.4|10034.4|10028.4|17
1592930100000|2020-06-23 16:35:00|10034.4|10028.4|10035.4|10029.4|10036.4|10030.4|10028.4|10022.4|62
1592930400000|2020-06-23 16:40:00|10036.4|10030.4|10034.4|10028.4|10037.4|10031.4|10034.4|10028.4|29
1592930700000|2020-06-23 16:45:00|10035.4|10029.4|10036.4|10030.4|10036.4|10030.4|10034.4|10028.4|13
1592931000000|2020-06-23 16:50:00|10035.4|10029.4|10032.4|10026.4|10038.4|10032.4|10032.4|10026.4|30
1592931300000|2020-06-23 16:55:00|10033.4|10027.4|10031.4|10025.4|10035.4|10029.4|10031.4|10025.4|39
1592931600000|2020-06-23 17:00:00|10032.4|10026.4|10035.4|10029.4|10035.4|10029.4|10032.4|10026.4|12
1592931900000|2020-06-23 17:05:00|10034.4|10028.4|10040.4|10034.4|10042.4|10036.4|10034.4|10028.4|100
1592932200000|2020-06-23 17:10:00|10039.4|10033.4|10036.4|10030.4|10039.4|10033.4|10036.4|10030.4|25
1592932500000|2020-06-23 17:15:00|10034.4|10028.4|10037.4|10031.4|10038.4|10032.4|10031.4|10025.4|87
1592932800000|2020-06-23 17:20:00|10038.4|10032.4|10038.4|10032.4|10040.4|10034.4|10034.4|10028.4|122
1592933100000|2020-06-23 17:25:00|10036.4|10030.4|10034.4|10028.4|10037.4|10031.4|10032.4|10026.4|95
1592933400000|2020-06-23 17:30:00|10033.4|10027.4|10032.4|10026.4|10033.4|10027.4|10030.4|10024.4|124
1592933700000|2020-06-23 17:35:00|10033.4|10027.4|10032.4|10026.4|10033.4|10027.4|10030.4|10024.4|81
1592934000000|2020-06-23 17:40:00|10033.4|10027.4|10030.4|10024.4|10033.4|10027.4|10029.4|10023.4|136
1592934300000|2020-06-23 17:45:00|10032.4|10026.4|10038.4|10032.4|10039.4|10033.4|10032.4|10026.4|42
1592934600000|2020-06-23 17:50:00|10039.4|10033.4|10032.4|10026.4|10039.4|10033.4|10021.4|10015.4|297
1592934900000|2020-06-23 17:55:00|10031.4|10025.4|10031.4|10025.4|10034.4|10028.4|10031.4|10025.4|22
1592935200000|2020-06-23 18:00:00|10032.4|10026.4|10022.4|10016.4|10032.4|10026.4|10020.4|10014.4|58
1592935500000|2020-06-23 18:05:00|10021.4|10015.4|10023.4|10017.4|10026.4|10020.4|10019.4|10013.4|87
1592935800000|2020-06-23 18:10:00|10024.4|10018.4|10019.4|10013.4|10024.4|10018.4|10018.4|10012.4|45
1592936100000|2020-06-23 18:15:00|10021.4|10015.4|10015.4|10009.4|10021.4|10015.4|10013.4|10007.4|79
1592936400000|2020-06-23 18:20:00|10017.4|10011.4|10018.4|10012.4|10019.4|10013.4|10014.4|10008.4|63
1592936700000|2020-06-23 18:25:00|10020.4|10014.4|10019.4|10013.4|10022.4|10016.4|10017.4|10011.4|19
1592937000000|2020-06-23 18:30:00|10018.4|10012.4|10021.4|10015.4|10023.4|10017.4|10018.4|10012.4|42
1592937300000|2020-06-23 18:35:00|10020.4|10014.4|10018.4|10012.4|10020.4|10014.4|10017.4|10011.4|101
1592937600000|2020-06-23 18:40:00|10017.4|10011.4|10016.4|10010.4|10019.4|10013.4|10015.4|10009.4|58
1592937900000|2020-06-23 18:45:00|10018.4|10012.4|10010.4|10004.4|10018.4|10012.4|10009.4|10003.4|181
1592938200000|2020-06-23 18:50:00|10012.4|10006.4|10014.4|10008.4|10014.4|10008.4|10008.4|10002.4|77
1592938500000|2020-06-23 18:55:00|10012.4|10006.4|10017.6|9994.2|10017.7|10006.4|10005.4|9994.2|130
1592938800000|2020-06-23 19:00:00|10017.7|9994.3|10012.8|9989.4|10017.7|9994.3|10007.4|9984|0
1592939100000|2020-06-23 19:05:00|10012.9|9989.5|10014.7|9991.3|10015.1|9991.7|10010.9|9987.5|0
1592939400000|2020-06-23 19:10:00|10014.8|9991.4|10016.7|9993.3|10018.1|9994.7|10010.1|9986.7|0
1592939700000|2020-06-23 19:15:00|10016.6|9993.2|10021.3|9997.9|10021.5|9998.1|10016.5|9993.1|0
1592940000000|2020-06-23 19:20:00|10021.4|9998|10011.1|9987.7|10021.4|9998|10010.7|9987.3|0
1592940300000|2020-06-23 19:25:00|10011.4|9988|10008.8|9985.4|10013.8|9990.4|10007.1|9983.7|0
1592940600000|2020-06-23 19:30:00|10008.7|9985.3|10009.7|9986.3|10011.2|9987.8|10004.4|9981|0
1592940900000|2020-06-23 19:35:00|10009.6|9986.2|10013.1|9989.7|10015.6|9992.2|10009.5|9986.1|0
1592941200000|2020-06-23 19:40:00|10013|9989.6|10012.3|9988.9|10013|9989.6|10004.6|9981.2|0
1592941500000|2020-06-23 19:45:00|10012.4|9989|10007.9|9984.5|10012.4|9989|10007.5|9984.1|0
1592941800000|2020-06-23 19:50:00|10008.2|9984.8|9999.9|9976.5|10008.2|9984.8|9994.5|9971.1|0
1592942100000|2020-06-23 19:55:00|9999.8|9976.4|9989.7|9966.3|9999.9|9976.5|9989.7|9966.3|0
1592942400000|2020-06-23 20:00:00|9989.1|9965.7|9987.4|9964|10000.8|9977.4|9982.4|9959|0
1592942700000|2020-06-23 20:05:00|9988|9964.6|9990.2|9966.8|9995|9971.6|9985.2|9961.8|0
1592943000000|2020-06-23 20:10:00|9990.8|9967.4|9987.2|9963.8|9994.1|9970.7|9985.7|9962.3|0
1592943300000|2020-06-23 20:15:00|9987.1|9963.7|9986|9962.6|9987.9|9964.5|9986|9962.6|0
1592943600000|2020-06-23 20:20:00|9986.3|9962.9|9986.2|9962.8|9986.6|9963.2|9985.3|9961.9|0
1592943900000|2020-06-23 20:25:00|9986.1|9962.7|9986.2|9962.8|9986.6|9963.2|9985.6|9962.2|0
1592944200000|2020-06-23 20:30:00|9983.2|9959.8|9974.3|9950.9|9983.8|9960.4|9973.7|9950.3|0
1592944500000|2020-06-23 20:35:00|9974.8|9951.4|9973.7|9950.3|9976.5|9953.1|9971.5|9948.1|0
1592944800000|2020-06-23 20:40:00|9973.2|9949.8|9973.2|9949.8|9975.4|9952|9972.6|9949.2|0
1592945100000|2020-06-23 20:45:00|9973.7|9950.3|9976.5|9953.1|9978.7|9955.3|9971.5|9948.1|0
1592945400000|2020-06-23 20:50:00|9977.1|9953.7|9975.4|9952|9977.1|9953.7|9972.6|9949.2|0
1592945700000|2020-06-23 20:55:00|9976|9952.6|9974.3|9950.9|9976|9952.6|9973.2|9949.8|0
1592946000000|2020-06-23 21:00:00|9974.5|9951.1|9972.3|9948.9|9975.2|9951.8|9971.7|9948.3|0
1592946300000|2020-06-23 21:05:00|9972.5|9949.1|9972.4|9949|9972.6|9949.2|9972.4|9949|0
1592946600000|2020-06-23 21:10:00|9972.2|9948.8|9972.1|9948.7|9972.4|9949|9971.9|9948.5|0
1592946900000|2020-06-23 21:15:00|9971.9|9948.5|9973.9|9950.5|9974.1|9950.7|9971.9|9948.5|0
1592947200000|2020-06-23 21:20:00|9974.2|9950.8|9976.5|9953.1|9976.5|9953.1|9974.2|9950.8|0
1592947500000|2020-06-23 21:25:00|9976.6|9953.2|9977.3|9953.9|9977.6|9954.2|9976.6|9953.2|0
1592947800000|2020-06-23 21:30:00|9977.5|9954.1|9975.9|9952.5|9977.5|9954.1|9975.3|9951.9|0
1592948100000|2020-06-23 21:35:00|9975.7|9952.3|9975.9|9952.5|9975.9|9952.5|9975.5|9952.1|0
1592948400000|2020-06-23 21:40:00|9975.5|9952.1|9977.7|9954.3|9977.9|9954.5|9975.2|9951.8|0
1592948700000|2020-06-23 21:45:00|9977.4|9954|9977.4|9954|9978.7|9955.3|9977.2|9953.8|0
1592949000000|2020-06-23 21:50:00|9976.9|9953.5|9976.9|9953.5|9977.6|9954.2|9976|9952.6|0
1592949300000|2020-06-23 21:55:00|9977|9953.6|9976.1|9952.7|9977.1|9953.7|9974.3|9950.9|0
1592949600000|2020-06-23 22:00:00|9974.8|9951.4|9982.8|9959.4|9983|9959.6|9970.4|9947|0
1592949900000|2020-06-23 22:05:00|9983.4|9960|9981.1|9957.7|9984.7|9961.3|9981.1|9957.7|0
1592950200000|2020-06-23 22:10:00|9981.4|9958|9976.6|9953.2|9981.7|9958.3|9976.1|9952.7|0
1592950500000|2020-06-23 22:15:00|9977.2|9953.8|9976.1|9952.7|9977.8|9954.4|9971|9947.6|0
1592950800000|2020-06-23 22:20:00|9976.6|9953.2|9984.5|9961.1|9986.2|9962.8|9976.6|9953.2|0
1592951100000|2020-06-23 22:25:00|9985|9961.6|9983.4|9960|9987.3|9963.9|9980|9956.6|0
1592951400000|2020-06-23 22:30:00|9984.5|9961.1|9981.4|9958|9985|9961.6|9980.6|9957.2|0
1592951700000|2020-06-23 22:35:00|9981.7|9958.3|9980.5|9957.1|9986.4|9963|9980.3|9956.9|0
1592952000000|2020-06-23 22:40:00|9981|9957.6|9981|9957.6|9983.3|9959.9|9981|9957.6|0
1592952300000|2020-06-23 22:45:00|9981.3|9957.9|9981.6|9958.2|9984.1|9960.7|9978.8|9955.4|0
1592952600000|2020-06-23 22:50:00|9981.9|9958.5|9979.4|9956|9983.3|9959.9|9979.1|9955.7|0
1592952900000|2020-06-23 22:55:00|9979.1|9955.7|9967|9943.6|9979.9|9956.5|9964.8|9941.4|0
1592953200000|2020-06-23 23:00:00|9966.5|9943.1|9968.7|9945.3|9969.3|9945.9|9964.8|9941.4|0
1592953500000|2020-06-23 23:05:00|9970.4|9947|9969.8|9946.4|9972.9|9949.5|9967.9|9944.5|0
1592953800000|2020-06-23 23:10:00|9970.4|9947|9965.6|9942.2|9979.6|9956.2|9965.4|9942|0
1592954100000|2020-06-23 23:15:00|9965.9|9942.5|9970.4|9947|9972.4|9949|9963.1|9939.7|0
1592954400000|2020-06-23 23:20:00|9970.1|9946.7|9971.5|9948.1|9973.8|9950.4|9967.6|9944.2|0
1592954700000|2020-06-23 23:25:00|9971.8|9948.4|9974.6|9951.2|9975.1|9951.7|9965.9|9942.5|0
1592955000000|2020-06-23 23:30:00|9974.8|9951.4|9977.9|9954.5|9981.3|9957.9|9972.9|9949.5|0
1592955300000|2020-06-23 23:35:00|9978.5|9955.1|9980.7|9957.3|9980.7|9957.3|9976.8|9953.4|0
1592955600000|2020-06-23 23:40:00|9980.2|9956.8|9981.5|9958.1|9983.7|9960.3|9978.8|9955.4|0
1592955900000|2020-06-23 23:45:00|9980.9|9957.5|9978.7|9955.3|9983.7|9960.3|9978.7|9955.3|0
1592956200000|2020-06-23 23:50:00|9979.2|9955.8|9976.4|9953|9982.6|9959.2|9975.9|9952.5|0
1592956500000|2020-06-23 23:55:00|9975.9|9952.5|9972.5|9949.1|9976.4|9953|9971.4|9948|0
1592956800000|2020-06-24 00:00:00|9973.1|9949.7|9986|9962.6|9986.5|9963.1|9970.8|9947.4|0
1592957100000|2020-06-24 00:05:00|9986.2|9962.8|9990.4|9967|9993.8|9970.4|9984.8|9961.4|0
1592957400000|2020-06-24 00:10:00|9990.7|9967.3|9989.9|9966.5|9991.5|9968.1|9988.7|9965.3|0
1592957700000|2020-06-24 00:15:00|9990.1|9966.7|9994.3|9970.9|9996.4|9973|9986.1|9962.7|0
1592958000000|2020-06-24 00:20:00|9994.6|9971.2|10005.1|9981.7|10006.9|9983.5|9994.6|9971.2|0
1592958300000|2020-06-24 00:25:00|10005.2|9981.8|10000.8|9977.4|10008.7|9985.3|9999.5|9976.1|0
1592958600000|2020-06-24 00:30:00|10001.6|9978.2|10005.8|9982.4|10006|9982.6|9996.6|9973.2|0
1592958900000|2020-06-24 00:35:00|10005|9981.6|10006.2|9982.8|10006.4|9983|10004|9980.6|0
1592959200000|2020-06-24 00:40:00|10006.4|9983|10004|9980.6|10007.9|9984.5|10001.4|9978|0
1592959500000|2020-06-24 00:45:00|10004.1|9980.7|10003.2|9979.8|10006.4|9983|10001.1|9977.7|0
1592959800000|2020-06-24 00:50:00|10003.4|9980|10011.6|9988.2|10014.7|9991.3|10003.4|9980|0
1592960100000|2020-06-24 00:55:00|10010.8|9987.4|10032.1|10008.7|10032.3|10008.9|10007.6|9984.2|0
1592960400000|2020-06-24 01:00:00|10032.2|10008.8|10042.4|10019|10045.2|10021.8|10031.8|10008.4|0
1592960700000|2020-06-24 01:05:00|10042.3|10018.9|10064.1|10040.7|10067|10043.6|10042.3|10018.9|0
1592961000000|2020-06-24 01:10:00|10064.3|10040.9|10074.2|10050.8|10074.7|10051.3|10064.3|10040.9|0
1592961300000|2020-06-24 01:15:00|10063.1|10039.7|10063.6|10057.6|10067.6|10061.6|10037.6|10031.6|3399
1592961600000|2020-06-24 01:20:00|10067.6|10061.6|10069.6|10063.6|10082.6|10076.6|10064.6|10058.6|878
1592961900000|2020-06-24 01:25:00|10068.6|10062.6|10056.6|10050.6|10068.6|10062.6|10052.6|10046.6|2490
1592962200000|2020-06-24 01:30:00|10052.6|10046.6|10043.6|10037.6|10069.6|10063.6|10033.6|10027.6|3936
1592962500000|2020-06-24 01:35:00|10044.6|10038.6|10056.6|10050.6|10068.6|10062.6|10042.6|10036.6|2738
1592962800000|2020-06-24 01:40:00|10057.6|10051.6|10031.6|10025.6|10060.6|10054.6|10029.6|10023.6|9852
1592963100000|2020-06-24 01:45:00|10030.6|10024.6|10039.6|10033.6|10041.6|10035.6|10022.6|10016.6|5007
1592963400000|2020-06-24 01:50:00|10041.6|10035.6|10035.6|10029.6|10044.6|10038.6|10024.6|10018.6|3081
1592963700000|2020-06-24 01:55:00|10037.6|10031.6|10023.6|10017.6|10039.6|10033.6|10016.6|10010.6|1905
1592964000000|2020-06-24 02:00:00|10022.6|10016.6|9998.6|9992.6|10031.6|10025.6|9998.6|9992.6|1860
1592964300000|2020-06-24 02:05:00|9997.6|9991.6|10012.6|10006.6|10021.6|10015.6|9993.6|9987.6|1917
1592964600000|2020-06-24 02:10:00|10013.6|10007.6|10007.6|10001.6|10020.6|10014.6|10007.6|10001.6|1148
1592964900000|2020-06-24 02:15:00|10008.6|10002.6|10013.6|10007.6|10017.6|10011.6|10002.6|9996.6|1846
1592965200000|2020-06-24 02:20:00|10014.6|10008.6|10012.6|10006.6|10017.6|10011.6|10002.6|9996.6|2721
1592965500000|2020-06-24 02:25:00|10013.6|10007.6|10014.6|10008.6|10025.6|10019.6|10006.6|10000.6|1328
1592965800000|2020-06-24 02:30:00|10015.6|10009.6|10016.6|10010.6|10026.6|10020.6|10005.6|9999.6|1827
1592966100000|2020-06-24 02:35:00|10015.6|10009.6|10021.6|10015.6|10022.6|10016.6|10005.6|9999.6|1405
1592966400000|2020-06-24 02:40:00|10020.6|10014.6|10014.6|10008.6|10022.6|10016.6|10006.6|10000.6|827
1592966700000|2020-06-24 02:45:00|10013.6|10007.6|10019.6|10013.6|10019.6|10013.6|10005.6|9999.6|491
1592967000000|2020-06-24 02:50:00|10020.6|10014.6|10010.6|10004.6|10022.6|10016.6|10010.6|10004.6|971
1592967300000|2020-06-24 02:55:00|10008.6|10002.6|10002.6|9996.6|10013.6|10007.6|10002.6|9996.6|945
1592967600000|2020-06-24 03:00:00|10003.6|9997.6|10008.6|10002.6|10016.6|10010.6|10001.6|9995.6|768
1592967900000|2020-06-24 03:05:00|10010.6|10004.6|10022.6|10016.6|10029.6|10023.6|10009.6|10003.6|1187
1592968200000|2020-06-24 03:10:00|10023.6|10017.6|10026.6|10020.6|10029.6|10023.6|10022.6|10016.6|848
1592968500000|2020-06-24 03:15:00|10027.6|10021.6|10030.6|10024.6|10034.6|10028.6|10023.6|10017.6|649
1592968800000|2020-06-24 03:20:00|10031.6|10025.6|10030.6|10024.6|10034.6|10028.6|10024.6|10018.6|1163
1592969100000|2020-06-24 03:25:00|10031.6|10025.6|10013.6|10007.6|10031.6|10025.6|10012.6|10006.6|1337
1592969400000|2020-06-24 03:30:00|10014.6|10008.6|10010.6|10004.6|10015.6|10009.6|10005.6|9999.6|1628
1592969700000|2020-06-24 03:35:00|10009.6|10003.6|10002.6|9996.6|10010.6|10004.6|9999.6|9993.6|1142
1592970000000|2020-06-24 03:40:00|10003.6|9997.6|10006.6|10000.6|10007.6|10001.6|10002.6|9996.6|1647
1592970300000|2020-06-24 03:45:00|10007.6|10001.6|10007.6|10001.6|10012.6|10006.6|10004.6|9998.6|650
1592970600000|2020-06-24 03:50:00|10006.6|10000.6|9998.6|9992.6|10007.6|10001.6|9995.6|9989.6|3462
1592970900000|2020-06-24 03:55:00|9999.6|9993.6|10010.6|10004.6|10011.6|10005.6|9994.6|9988.6|1195
1592971200000|2020-06-24 04:00:00|10011.9|9988.5|10012.5|9989.1|10014.3|9990.9|10009.3|9985.9|0
1592971500000|2020-06-24 04:05:00|10013.3|9989.9|10019.1|9995.7|10019.9|9996.5|10012.2|9988.8|0
1592971800000|2020-06-24 04:10:00|10018.9|9995.5|10019|9995.6|10019.6|9996.2|10017.4|9994|0
1592972100000|2020-06-24 04:15:00|10019.3|9995.9|10021.4|9998|10025.2|10001.8|10019|9995.6|0
1592972400000|2020-06-24 04:20:00|10021.5|9998.1|10027.9|10004.5|10028.2|10004.8|10021.1|9997.7|0
1592972700000|2020-06-24 04:25:00|10028.1|10004.7|10033.1|10009.7|10036.7|10013.3|10027.2|10003.8|0
1592973000000|2020-06-24 04:30:00|10033|10009.6|10034.1|10010.7|10035|10011.6|10028.7|10005.3|0
1592973300000|2020-06-24 04:35:00|10033.8|10010.4|10037.3|10013.9|10041.5|10018.1|10033.8|10010.4|0
1592973600000|2020-06-24 04:40:00|10037.6|10014.2|10034.4|10011|10039.7|10016.3|10031.3|10007.9|0
1592973900000|2020-06-24 04:45:00|10034.5|10011.1|10035|10011.6|10037.1|10013.7|10034.5|10011.1|0
1592974200000|2020-06-24 04:50:00|10034.8|10011.4|10033.1|10009.7|10035|10011.6|10029.9|10006.5|0
1592974500000|2020-06-24 04:55:00|10033.4|10010|10028.4|10005|10033.7|10010.3|10028.1|10004.7|0
1592974800000|2020-06-24 05:00:00|10028.1|10004.7|9997.6|9991.6|10028.1|10011.6|9997.6|9991.6|2425
1592975100000|2020-06-24 05:05:00|9996.6|9990.6|9998.6|9992.6|9998.6|9992.6|9991.6|9985.6|3093
1592975400000|2020-06-24 05:10:00|9997.6|9991.6|9990.6|9984.6|10000.6|9994.6|9984.6|9978.6|1047
1592975700000|2020-06-24 05:15:00|9991.6|9985.6|9992.6|9986.6|9992.6|9986.6|9984.6|9978.6|1302
1592976000000|2020-06-24 05:20:00|9993.6|9987.6|9987.6|9981.6|9993.6|9987.6|9986.6|9980.6|887
1592976300000|2020-06-24 05:25:00|9986.6|9980.6|9992.6|9986.6|9995.6|9989.6|9985.6|9979.6|1219
1592976600000|2020-06-24 05:30:00|9991.6|9985.6|10007.6|10001.6|10008.6|10002.6|9990.6|9984.6|3971
1592976900000|2020-06-24 05:35:00|10006.6|10000.6|10012.6|10006.6|10015.6|10009.6|10002.6|9996.6|881
1592977200000|2020-06-24 05:40:00|10013.6|10007.6|10018.6|10012.6|10022.6|10016.6|10010.6|10004.6|1157
1592977500000|2020-06-24 05:45:00|10019.6|10013.6|10012.6|10006.6|10019.6|10013.6|10012.6|10006.6|1181
1592977800000|2020-06-24 05:50:00|10013.6|10007.6|10003.6|9997.6|10016.6|10010.6|10000.6|9994.6|580
1592978100000|2020-06-24 05:55:00|10004.6|9998.6|9994.6|9988.6|10004.6|9998.6|9994.6|9988.6|847
1592978400000|2020-06-24 06:00:00|9993.6|9987.6|9984.6|9978.6|9993.6|9987.6|9981.6|9975.6|957
1592978700000|2020-06-24 06:05:00|9982.6|9976.6|9986.6|9980.6|9990.6|9984.6|9980.6|9974.6|713
1592979000000|2020-06-24 06:10:00|9985.6|9979.6|9983.6|9977.6|9986.6|9980.6|9979.6|9973.6|1518
1592979300000|2020-06-24 06:15:00|9982.6|9976.6|9976.6|9970.6|9983.6|9977.6|9975.6|9969.6|5233
1592979600000|2020-06-24 06:20:00|9975.6|9969.6|9972.6|9966.6|9981.6|9975.6|9971.6|9965.6|1169
1592979900000|2020-06-24 06:25:00|9971.6|9965.6|9981.6|9975.6|9984.6|9978.6|9971.6|9965.6|1211
1592980200000|2020-06-24 06:30:00|9980.6|9974.6|9985.6|9979.6|9986.6|9980.6|9976.6|9970.6|1464
1592980500000|2020-06-24 06:35:00|9984.6|9978.6|9981.6|9975.6|9986.6|9980.6|9979.6|9973.6|1378
1592980800000|2020-06-24 06:40:00|9980.6|9974.6|9987.6|9981.6|9988.6|9982.6|9977.6|9971.6|6574
1592981100000|2020-06-24 06:45:00|9986.6|9980.6|9985.6|9979.6|9988.6|9982.6|9982.6|9976.6|1895
1592981400000|2020-06-24 06:50:00|9984.6|9978.6|9983.6|9977.6|9986.6|9980.6|9979.6|9973.6|1987
1592981700000|2020-06-24 06:55:00|9982.6|9976.6|9979.6|9973.6|9982.6|9976.6|9976.6|9970.6|3636
1592982000000|2020-06-24 07:00:00|9980.6|9974.6|9969.6|9963.6|9982.6|9976.6|9967.6|9961.6|865
1592982300000|2020-06-24 07:05:00|9970.6|9964.6|9984.6|9978.6|9988.6|9982.6|9968.6|9962.6|11045
1592982600000|2020-06-24 07:10:00|9985.6|9979.6|9980.6|9974.6|9988.6|9982.6|9980.6|9974.6|2644
1592982900000|2020-06-24 07:15:00|9979.6|9973.6|9971.6|9965.6|9986.6|9980.6|9971.6|9965.6|1134
1592983200000|2020-06-24 07:20:00|9970.6|9964.6|9974.6|9968.6|9975.6|9969.6|9969.6|9963.6|1441
1592983500000|2020-06-24 07:25:00|9973.6|9967.6|9966.6|9960.6|9974.6|9968.6|9965.6|9959.6|3471
1592983800000|2020-06-24 07:30:00|9965.6|9959.6|9969.6|9963.6|9970.6|9964.6|9965.6|9959.6|1292
1592984100000|2020-06-24 07:35:00|9968.6|9962.6|9945.6|9939.6|9972.6|9966.6|9945.6|9939.6|4919
1592984400000|2020-06-24 07:40:00|9946.6|9940.6|9931.6|9925.6|9947.6|9941.6|9928.6|9922.6|3159
1592984700000|2020-06-24 07:45:00|9930.6|9924.6|9937.6|9931.6|9941.6|9935.6|9930.6|9924.6|2414
1592985000000|2020-06-24 07:50:00|9936.6|9930.6|9938.6|9932.6|9941.6|9935.6|9930.6|9924.6|3682
1592985300000|2020-06-24 07:55:00|9937.6|9931.6|9939.6|9933.6|9944.6|9938.6|9935.6|9929.6|3222
1592985600000|2020-06-24 08:00:00|9938.6|9932.6|9938.6|9932.6|9947.6|9941.6|9928.6|9922.6|3345
1592985900000|2020-06-24 08:05:00|9937.6|9931.6|9899.6|9893.6|9937.6|9931.6|9891.6|9885.6|5550
1592986200000|2020-06-24 08:10:00|9897.6|9891.6|9896.6|9890.6|9901.6|9895.6|9889.6|9883.6|2037
1592986500000|2020-06-24 08:15:00|9897.6|9891.6|9898.6|9892.6|9902.6|9896.6|9885.6|9879.6|15221
1592986800000|2020-06-24 08:20:00|9897.6|9891.6|9913.6|9907.6|9916.6|9910.6|9893.6|9887.6|11031
1592987100000|2020-06-24 08:25:00|9914.6|9908.6|9905.6|9899.6|9917.6|9911.6|9894.6|9888.6|3917
1592987400000|2020-06-24 08:30:00|9909.5|9886.1|9912|9888.6|9914.1|9890.7|9902.6|9879.2|2
1592987700000|2020-06-24 08:35:00|9912.1|9888.7|9909.6|9886.2|9915.3|9891.9|9905.1|9881.7|0
1592988000000|2020-06-24 08:40:00|9909.5|9886.1|9907.5|9884.1|9911.7|9888.3|9904|9880.6|0
1592988300000|2020-06-24 08:45:00|9907.8|9884.4|9914.6|9891.2|9914.9|9891.5|9905.4|9882|0
1592988600000|2020-06-24 08:50:00|9914.9|9891.5|9914.9|9891.5|9923|9899.6|9914.6|9891.2|0
1592988900000|2020-06-24 08:55:00|9914.6|9891.2|9917.2|9893.8|9921.4|9898|9914.4|9891|0
1592989200000|2020-06-24 09:00:00|9917.4|9894|9923|9899.6|9929.6|9906.2|9915.7|9892.3|0
1592989500000|2020-06-24 09:05:00|9924.5|9901.1|9914.1|9890.7|9924.5|9901.1|9912.3|9888.9|0
1592989800000|2020-06-24 09:10:00|9914|9890.6|9878.8|9855.4|9914.4|9891|9870.5|9847.1|0
1592990100000|2020-06-24 09:15:00|9878.9|9855.5|9868.6|9862.6|9895.1|9889.1|9867.1|9855.5|1900
1592990400000|2020-06-24 09:20:00|9868.1|9862.1|9880.6|9874.6|9883.6|9877.6|9862.6|9856.6|235
1592990700000|2020-06-24 09:25:00|9880.1|9874.1|9884.6|9878.6|9888.1|9882.1|9880.1|9874.1|190
1592991000000|2020-06-24 09:30:00|9884.1|9878.1|9886.6|9880.6|9887.6|9881.6|9878.6|9872.6|177
1592991300000|2020-06-24 09:35:00|9887.1|9881.1|9882.1|9876.1|9890.1|9884.1|9879.6|9873.6|214
1592991600000|2020-06-24 09:40:00|9882.6|9876.6|9878.6|9872.6|9883.1|9877.1|9877.1|9871.1|198
1592991900000|2020-06-24 09:45:00|9878.1|9872.1|9891.6|9885.6|9891.6|9885.6|9878.1|9872.1|87
1592992200000|2020-06-24 09:50:00|9892.1|9886.1|9890.1|9884.1|9896.6|9890.6|9889.6|9883.6|122
1592992500000|2020-06-24 09:55:00|9890.6|9884.6|9889.1|9883.1|9892.6|9886.6|9884.6|9878.6|270
1592992800000|2020-06-24 10:00:00|9889.6|9883.6|9896.1|9890.1|9896.1|9890.1|9887.1|9881.1|85
1592993100000|2020-06-24 10:05:00|9896.6|9890.6|9900.6|9894.6|9901.6|9895.6|9895.6|9889.6|66
1592993400000|2020-06-24 10:10:00|9900.1|9894.1|9894.1|9888.1|9900.1|9894.1|9891.6|9885.6|407
1592993700000|2020-06-24 10:15:00|9894.6|9888.6|9901.1|9895.1|9902.6|9896.6|9891.6|9885.6|92
1592994000000|2020-06-24 10:20:00|9901.6|9895.6|9899.6|9893.6|9905.1|9899.1|9898.6|9892.6|68
1592994300000|2020-06-24 10:25:00|9899.1|9893.1|9898.6|9892.6|9903.6|9897.6|9896.6|9890.6|49
1592994600000|2020-06-24 10:30:00|9898.1|9892.1|9902.6|9896.6|9903.6|9897.6|9897.6|9891.6|80
1592994900000|2020-06-24 10:35:00|9903.1|9897.1|9907.1|9901.1|9910.1|9904.1|9902.1|9896.1|114
1592995200000|2020-06-24 10:40:00|9907.6|9901.6|9907.6|9901.6|9910.6|9904.6|9907.6|9901.6|123
1592995500000|2020-06-24 10:45:00|9908.1|9902.1|9906.1|9900.1|9911.6|9905.6|9905.6|9899.6|189
1592995800000|2020-06-24 10:50:00|9905.6|9899.6|9897.6|9891.6|9905.6|9899.6|9897.6|9891.6|245
1592996100000|2020-06-24 10:55:00|9897.1|9891.1|9898.6|9892.6|9901.1|9895.1|9897.1|9891.1|112
1592996400000|2020-06-24 11:00:00|9899.6|9893.6|9903.6|9897.6|9906.1|9900.1|9899.1|9893.1|55
1592996700000|2020-06-24 11:05:00|9903.1|9897.1|9906.1|9900.1|9906.6|9900.6|9902.1|9896.1|10
1592997000000|2020-06-24 11:10:00|9906.6|9900.6|9907.6|9901.6|9909.6|9903.6|9906.6|9900.6|37
1592997300000|2020-06-24 11:15:00|9907.1|9901.1|9908.6|9902.6|9909.1|9903.1|9904.6|9898.6|57
1592997600000|2020-06-24 11:20:00|9909.6|9903.6|9903.6|9897.6|9911.1|9905.1|9903.6|9897.6|35
1592997900000|2020-06-24 11:25:00|9904.1|9898.1|9902.6|9896.6|9904.1|9898.1|9900.1|9894.1|26
1592998200000|2020-06-24 11:30:00|9902.1|9896.1|9898.1|9892.1|9902.6|9896.6|9897.1|9891.1|14
1592998500000|2020-06-24 11:35:00|9898.6|9892.6|9900.1|9894.1|9901.6|9895.6|9898.1|9892.1|6
1592998800000|2020-06-24 11:40:00|9900.6|9894.6|9902.6|9896.6|9903.6|9897.6|9899.1|9893.1|9
1592999100000|2020-06-24 11:45:00|9902.1|9896.1|9904.6|9898.6|9905.1|9899.1|9901.6|9895.6|17
1592999400000|2020-06-24 11:50:00|9905.1|9899.1|9903.6|9897.6|9908.1|9902.1|9903.6|9897.6|51
1592999700000|2020-06-24 11:55:00|9903.1|9897.1|9897.1|9891.1|9903.1|9897.1|9897.1|9891.1|4
1593000000000|2020-06-24 12:00:00|9897.6|9891.6|9899.6|9893.6|9900.6|9894.6|9894.6|9888.6|114
1593000300000|2020-06-24 12:05:00|9898.6|9892.6|9895.6|9889.6|9899.6|9893.6|9895.6|9889.6|126
1593000600000|2020-06-24 12:10:00|9896.1|9890.1|9903.6|9897.6|9904.1|9898.1|9894.6|9888.6|17
1593000900000|2020-06-24 12:15:00|9903.1|9897.1|9904.6|9898.6|9908.1|9902.1|9900.6|9894.6|11
1593001200000|2020-06-24 12:20:00|9905.1|9899.1|9904.6|9898.6|9906.1|9900.1|9902.6|9896.6|1085
1593001500000|2020-06-24 12:25:00|9904.1|9898.1|9908.6|9902.6|9912.1|9906.1|9902.6|9896.6|19
1593001800000|2020-06-24 12:30:00|9908.1|9902.1|9902.6|9896.6|9908.6|9902.6|9902.6|9896.6|33
1593002100000|2020-06-24 12:35:00|9903.1|9897.1|9899.1|9893.1|9904.1|9898.1|9895.6|9889.6|447
1593002400000|2020-06-24 12:40:00|9898.6|9892.6|9900.6|9894.6|9900.6|9894.6|9897.6|9891.6|12
1593002700000|2020-06-24 12:45:00|9900.1|9894.1|9904.6|9898.6|9905.1|9899.1|9899.6|9893.6|12
1593003000000|2020-06-24 12:50:00|9905.1|9899.1|9911.6|9905.6|9912.1|9906.1|9905.1|9899.1|56
1593003300000|2020-06-24 12:55:00|9911.1|9905.1|9914.1|9908.1|9916.6|9910.6|9911.1|9905.1|30
1593003600000|2020-06-24 13:00:00|9914.6|9908.6|9922.6|9916.6|9922.6|9916.6|9912.6|9906.6|121
1593003900000|2020-06-24 13:05:00|9923.1|9917.1|9918.6|9912.6|9923.6|9917.6|9918.1|9912.1|33
1593004200000|2020-06-24 13:10:00|9918.1|9912.1|9912.1|9906.1|9919.1|9913.1|9910.1|9904.1|43
1593004500000|2020-06-24 13:15:00|9911.6|9905.6|9900.6|9894.6|9913.1|9907.1|9898.1|9892.1|119
1593004800000|2020-06-24 13:20:00|9902.1|9896.1|9905.6|9899.6|9907.6|9901.6|9900.6|9894.6|34
1593005100000|2020-06-24 13:25:00|9906.1|9900.1|9904.6|9898.6|9907.6|9901.6|9903.1|9897.1|46
1593005400000|2020-06-24 13:30:00|9904.1|9898.1|9903.1|9897.1|9914.1|9908.1|9900.1|9894.1|373
1593005700000|2020-06-24 13:35:00|9903.6|9897.6|9920.6|9914.6|9924.1|9918.1|9903.6|9897.6|127
1593006000000|2020-06-24 13:40:00|9921.1|9915.1|9921.6|9915.6|9927.1|9921.1|9918.1|9912.1|224
1593006300000|2020-06-24 13:45:00|9921.1|9915.1|9907.1|9901.1|9923.6|9917.6|9907.1|9901.1|146
1593006600000|2020-06-24 13:50:00|9907.6|9901.6|9890.6|9884.6|9909.6|9903.6|9886.1|9880.1|528
1593006900000|2020-06-24 13:55:00|9890.1|9884.1|9880.1|9874.1|9893.1|9887.1|9879.1|9873.1|239
1593007200000|2020-06-24 14:00:00|9879.6|9873.6|9864.6|9858.6|9882.6|9876.6|9863.6|9857.6|275
1593007500000|2020-06-24 14:05:00|9865.6|9859.6|9874.6|9868.6|9876.1|9870.1|9865.6|9859.6|399
1593007800000|2020-06-24 14:10:00|9875.1|9869.1|9889.6|9883.6|9890.1|9884.1|9871.6|9865.6|132
1593008100000|2020-06-24 14:15:00|9890.6|9884.6|9881.6|9875.6|9892.1|9886.1|9873.6|9867.6|211
1593008400000|2020-06-24 14:20:00|9881.1|9875.1|9886.6|9880.6|9887.1|9881.1|9880.1|9874.1|124
1593008700000|2020-06-24 14:25:00|9887.1|9881.1|9890.6|9884.6|9890.6|9884.6|9881.6|9875.6|203
1593009000000|2020-06-24 14:30:00|9890.1|9884.1|9867.1|9861.1|9891.1|9885.1|9863.6|9857.6|188
1593009300000|2020-06-24 14:35:00|9866.6|9860.6|9857.6|9851.6|9878.1|9872.1|9854.6|9848.6|198
1593009600000|2020-06-24 14:40:00|9858.1|9852.1|9864.6|9858.6|9865.6|9859.6|9852.1|9846.1|346
1593009900000|2020-06-24 14:45:00|9865.1|9859.1|9859.1|9853.1|9865.1|9859.1|9857.1|9851.1|64
1593010200000|2020-06-24 14:50:00|9860.1|9854.1|9856.6|9850.6|9871.1|9865.1|9853.1|9847.1|255
1593010500000|2020-06-24 14:55:00|9856.1|9850.1|9861.6|9855.6|9867.1|9861.1|9854.6|9848.6|64
1593010800000|2020-06-24 15:00:00|9859.6|9853.6|9865.6|9859.6|9867.6|9861.6|9851.6|9845.6|174
1593011100000|2020-06-24 15:05:00|9864.6|9858.6|9849.6|9843.6|9869.6|9863.6|9846.6|9840.6|324
1593011400000|2020-06-24 15:10:00|9848.6|9842.6|9841.6|9835.6|9851.6|9845.6|9840.6|9834.6|324
1593011700000|2020-06-24 15:15:00|9840.6|9834.6|9836.6|9830.6|9846.6|9840.6|9832.6|9826.6|563
1593012000000|2020-06-24 15:20:00|9835.6|9829.6|9822.6|9816.6|9837.6|9831.6|9819.6|9813.6|722
1593012300000|2020-06-24 15:25:00|9823.6|9817.6|9823.6|9817.6|9831.6|9825.6|9818.6|9812.6|774
1593012600000|2020-06-24 15:30:00|9822.6|9816.6|9809.6|9803.6|9825.6|9819.6|9805.6|9799.6|722
1593012900000|2020-06-24 15:35:00|9808.6|9802.6|9792.6|9786.6|9814.6|9808.6|9791.6|9785.6|516
1593013200000|2020-06-24 15:40:00|9793.6|9787.6|9786.6|9780.6|9796.6|9790.6|9782.6|9776.6|759
1593013500000|2020-06-24 15:45:00|9787.6|9781.6|9778.6|9772.6|9801.6|9795.6|9775.6|9769.6|709
1593013800000|2020-06-24 15:50:00|9779.6|9773.6|9780.6|9774.6|9781.6|9775.6|9775.6|9769.6|604
1593014100000|2020-06-24 15:55:00|9782.6|9776.6|9792.6|9786.6|9792.6|9786.6|9778.6|9772.6|164
1593014400000|2020-06-24 16:00:00|9791.6|9785.6|9800.6|9794.6|9800.6|9794.6|9790.6|9784.6|212
1593014700000|2020-06-24 16:05:00|9801.6|9795.6|9792.6|9786.6|9801.6|9795.6|9790.6|9784.6|248
1593015000000|2020-06-24 16:10:00|9793.6|9787.6|9799.6|9793.6|9800.6|9794.6|9790.6|9784.6|114
1593015300000|2020-06-24 16:15:00|9798.6|9792.6|9808.6|9802.6|9809.6|9803.6|9798.6|9792.6|84
1593015600000|2020-06-24 16:20:00|9807.6|9801.6|9813.6|9807.6|9815.6|9809.6|9807.6|9801.6|103
1593015900000|2020-06-24 16:25:00|9812.6|9806.6|9811.6|9805.6|9813.6|9807.6|9803.6|9797.6|149
1593016200000|2020-06-24 16:30:00|9807.6|9801.6|9801.6|9795.6|9810.6|9804.6|9801.6|9795.6|108
1593016500000|2020-06-24 16:35:00|9802.6|9796.6|9804.6|9798.6|9807.6|9801.6|9802.6|9796.6|129
1593016800000|2020-06-24 16:40:00|9806.6|9800.6|9820.6|9814.6|9821.6|9815.6|9804.6|9798.6|116
1593017100000|2020-06-24 16:45:00|9819.6|9813.6|9818.6|9812.6|9825.6|9819.6|9817.6|9811.6|66
1593017400000|2020-06-24 16:50:00|9817.6|9811.6|9822.6|9816.6|9822.6|9816.6|9814.6|9808.6|70
1593017700000|2020-06-24 16:55:00|9823.6|9817.6|9833.6|9827.6|9833.6|9827.6|9823.6|9817.6|132
1593018000000|2020-06-24 17:00:00|9831.6|9825.6|9831.6|9825.6|9834.6|9828.6|9829.6|9823.6|99
1593018300000|2020-06-24 17:05:00|9832.6|9826.6|9822.6|9816.6|9835.6|9829.6|9820.6|9814.6|198
1593018600000|2020-06-24 17:10:00|9823.6|9817.6|9825.6|9819.6|9827.6|9821.6|9822.6|9816.6|74
1593018900000|2020-06-24 17:15:00|9822.6|9816.6|9835.6|9829.6|9838.6|9832.6|9822.6|9816.6|40
1593019200000|2020-06-24 17:20:00|9832.6|9826.6|9823.6|9817.6|9832.6|9826.6|9823.6|9817.6|102
1593019500000|2020-06-24 17:25:00|9824.6|9818.6|9816.6|9810.6|9824.6|9818.6|9813.6|9807.6|35
1593019800000|2020-06-24 17:30:00|9812.6|9806.6|9809.6|9803.6|9814.6|9808.6|9808.6|9802.6|47
1593020100000|2020-06-24 17:35:00|9807.6|9801.6|9812.6|9806.6|9814.6|9808.6|9807.6|9801.6|50
1593020400000|2020-06-24 17:40:00|9810.6|9804.6|9808.6|9802.6|9814.6|9808.6|9807.6|9801.6|73
1593020700000|2020-06-24 17:45:00|9809.6|9803.6|9815.6|9809.6|9815.6|9809.6|9803.6|9797.6|120
1593021000000|2020-06-24 17:50:00|9813.6|9807.6|9816.6|9810.6|9816.6|9810.6|9811.6|9805.6|50
1593021300000|2020-06-24 17:55:00|9814.6|9808.6|9818.6|9812.6|9818.6|9812.6|9813.6|9807.6|31
1593021600000|2020-06-24 18:00:00|9820.6|9814.6|9806.6|9800.6|9821.6|9815.6|9801.6|9795.6|97
1593021900000|2020-06-24 18:05:00|9807.6|9801.6|9823.6|9817.6|9824.6|9818.6|9807.6|9801.6|18
1593022200000|2020-06-24 18:10:00|9821.6|9815.6|9821.6|9815.6|9823.6|9817.6|9818.6|9812.6|34
1593022500000|2020-06-24 18:15:00|9825.6|9819.6|9823.6|9817.6|9828.6|9822.6|9821.6|9815.6|38
1593022800000|2020-06-24 18:20:00|9826.6|9820.6|9820.6|9814.6|9828.6|9822.6|9819.6|9813.6|48
1593023100000|2020-06-24 18:25:00|9822.6|9816.6|9827.6|9821.6|9830.6|9824.6|9821.6|9815.6|77
1593023400000|2020-06-24 18:30:00|9826.6|9820.6|9835.6|9829.6|9837.6|9831.6|9823.6|9817.6|232
1593023700000|2020-06-24 18:35:00|9834.6|9828.6|9829.6|9823.6|9834.6|9828.6|9826.6|9820.6|66
1593024000000|2020-06-24 18:40:00|9830.6|9824.6|9821.6|9815.6|9832.6|9826.6|9821.6|9815.6|71
1593024300000|2020-06-24 18:45:00|9822.6|9816.6|9826.6|9820.6|9830.6|9824.6|9820.6|9814.6|62
1593024600000|2020-06-24 18:50:00|9825.6|9819.6|9823.6|9817.6|9826.6|9820.6|9820.6|9814.6|104
1593024900000|2020-06-24 18:55:00|9825.6|9819.6|9833.7|9810.3|9833.7|9824.6|9810.6|9804.6|201
1593025200000|2020-06-24 19:00:00|9833.8|9810.4|9847.4|9824|9847.4|9824|9833.8|9810.4|0
1593025500000|2020-06-24 19:05:00|9847.2|9823.8|9838.7|9815.3|9847.2|9823.8|9837.7|9814.3|0
1593025800000|2020-06-24 19:10:00|9838.8|9815.4|9856.1|9832.7|9859.6|9836.2|9836.3|9812.9|0
1593026100000|2020-06-24 19:15:00|9856|9832.6|9864.5|9841.1|9867.2|9843.8|9852.2|9828.8|0
1593026400000|2020-06-24 19:20:00|9864.6|9841.2|9855.6|9832.2|9865.3|9841.9|9854.3|9830.9|0
1593026700000|2020-06-24 19:25:00|9855.7|9832.3|9853.6|9830.2|9863.3|9839.9|9853|9829.6|0
1593027000000|2020-06-24 19:30:00|9853.3|9829.9|9854.6|9831.2|9859.6|9836.2|9849.3|9825.9|0
1593027300000|2020-06-24 19:35:00|9854.4|9831|9855.4|9832|9857|9833.6|9849.8|9826.4|0
1593027600000|2020-06-24 19:40:00|9855.2|9831.8|9876.4|9853|9877.2|9853.8|9854.3|9830.9|0
1593027900000|2020-06-24 19:45:00|9876.5|9853.1|9868.8|9845.4|9879.6|9856.2|9867.9|9844.5|0
1593028200000|2020-06-24 19:50:00|9867.7|9844.3|9846.3|9822.9|9867.7|9844.3|9844.7|9821.3|0
1593028500000|2020-06-24 19:55:00|9846.4|9823|9851.7|9828.3|9858.3|9834.9|9844.4|9821|0
1593028800000|2020-06-24 20:00:00|9851.2|9827.8|9864.2|9840.8|9871.5|9848.1|9851.2|9827.8|0
1593029100000|2020-06-24 20:05:00|9863.6|9840.2|9865.9|9842.5|9866.4|9843|9855.7|9832.3|0
1593029400000|2020-06-24 20:10:00|9865.3|9841.9|9875|9851.6|9876.3|9852.9|9858|9834.6|0
1593029700000|2020-06-24 20:15:00|9875.3|9851.9|9872|9848.6|9875.4|9852|9871|9847.6|0
1593030000000|2020-06-24 20:20:00|9871.8|9848.4|9870.5|9847.1|9871.9|9848.5|9870.3|9846.9|0
1593030300000|2020-06-24 20:25:00|9870.6|9847.2|9870|9846.6|9871.3|9847.9|9868.9|9845.5|0
1593030600000|2020-06-24 20:30:00|9873.5|9850.1|9873.5|9850.1|9874.1|9850.7|9864.5|9841.1|0
1593030900000|2020-06-24 20:35:00|9874.1|9850.7|9873.5|9850.1|9875.2|9851.8|9871.8|9848.4|0
1593031200000|2020-06-24 20:40:00|9874.1|9850.7|9866.7|9843.3|9874.6|9851.2|9866.1|9842.7|0
1593031500000|2020-06-24 20:45:00|9865.6|9842.2|9871.8|9848.4|9872.9|9849.5|9865|9841.6|0
1593031800000|2020-06-24 20:50:00|9871.2|9847.8|9874.1|9850.7|9875.8|9852.4|9870.7|9847.3|0
1593032100000|2020-06-24 20:55:00|9873.5|9850.1|9875.1|9851.7|9875.8|9852.4|9871.8|9848.4|0
1593032400000|2020-06-24 21:00:00|9874.7|9851.3|9874.2|9850.8|9875.4|9852|9873.7|9850.3|0
1593032700000|2020-06-24 21:05:00|9874.6|9851.2|9874.2|9850.8|9875|9851.6|9873.9|9850.5|0
1593033000000|2020-06-24 21:10:00|9874.5|9851.1|9874.4|9851|9875|9851.6|9874.2|9850.8|0
1593033300000|2020-06-24 21:15:00|9874.3|9850.9|9875.2|9851.8|9875.2|9851.8|9874.1|9850.7|0
1593033600000|2020-06-24 21:20:00|9874.7|9851.3|9874.2|9850.8|9875.5|9852.1|9874.1|9850.7|0
1593033900000|2020-06-24 21:25:00|9874.3|9850.9|9874.3|9850.9|9874.8|9851.4|9873.9|9850.5|0
1593034200000|2020-06-24 21:30:00|9874.2|9850.8|9874.7|9851.3|9874.7|9851.3|9874|9850.6|0
1593034500000|2020-06-24 21:35:00|9874.9|9851.5|9873.6|9850.2|9874.9|9851.5|9873.4|9850|0
1593034800000|2020-06-24 21:40:00|9873.7|9850.3|9873.8|9850.4|9874.1|9850.7|9872.2|9848.8|0
1593035100000|2020-06-24 21:45:00|9873.6|9850.2|9862.6|9839.2|9873.6|9850.2|9862.4|9839|0
1593035400000|2020-06-24 21:50:00|9863.1|9839.7|9862.1|9838.7|9863.2|9839.8|9861.3|9837.9|0
1593035700000|2020-06-24 21:55:00|9862.2|9838.8|9860.8|9837.4|9862.4|9839|9860.7|9837.3|0
1593036000000|2020-06-24 22:00:00|9859|9835.6|9868|9844.6|9870|9846.6|9852.2|9828.8|0
1593036300000|2020-06-24 22:05:00|9868.9|9845.5|9861.2|9837.8|9868.9|9845.5|9860.4|9837|0
1593036600000|2020-06-24 22:10:00|9860.4|9837|9852.2|9828.8|9861|9837.6|9847.1|9823.7|0
1593036900000|2020-06-24 22:15:00|9851.9|9828.5|9850.2|9826.8|9854.8|9831.4|9848.5|9825.1|0
1593037200000|2020-06-24 22:20:00|9849.7|9826.3|9858.1|9834.7|9863.2|9839.8|9849.7|9826.3|0
1593037500000|2020-06-24 22:25:00|9858.7|9835.3|9860.4|9837|9868.3|9844.9|9855.9|9832.5|0
1593037800000|2020-06-24 22:30:00|9861|9837.6|9855.5|9832.1|9862.1|9838.7|9854.8|9831.4|0
1593038100000|2020-06-24 22:35:00|9856.1|9832.7|9858.3|9834.9|9861.2|9837.8|9856.1|9832.7|0
1593038400000|2020-06-24 22:40:00|9858.9|9835.5|9860|9836.6|9863.1|9839.7|9856.9|9833.5|0
1593038700000|2020-06-24 22:45:00|9859.5|9836.1|9858.9|9835.5|9861.7|9838.3|9855.5|9832.1|0
1593039000000|2020-06-24 22:50:00|9858.6|9835.2|9852.4|9829|9860|9836.6|9850.7|9827.3|0
1593039300000|2020-06-24 22:55:00|9852.1|9828.7|9847.9|9824.5|9853.8|9830.4|9844.2|9820.8|0
1593039600000|2020-06-24 23:00:00|9848.2|9824.8|9847|9823.6|9849.3|9825.9|9845.9|9822.5|0
1593039900000|2020-06-24 23:05:00|9847.6|9824.2|9847|9823.6|9849.3|9825.9|9846.5|9823.1|0
1593040200000|2020-06-24 23:10:00|9846.5|9823.1|9842.6|9819.2|9846.5|9823.1|9836.9|9813.5|0
1593040500000|2020-06-24 23:15:00|9843.2|9819.8|9841.5|9818.1|9844.3|9820.9|9840.9|9817.5|0
1593040800000|2020-06-24 23:20:00|9842|9818.6|9831.9|9808.5|9843.7|9820.3|9831.9|9808.5|0
1593041100000|2020-06-24 23:25:00|9832.4|9809|9837.5|9814.1|9838.1|9814.7|9832.4|9809|0
1593041400000|2020-06-24 23:30:00|9837.8|9814.4|9837|9813.6|9844.3|9820.9|9836.4|9813|0
1593041700000|2020-06-24 23:35:00|9837.5|9814.1|9836.7|9813.3|9840.3|9816.9|9831.3|9807.9|0
1593042000000|2020-06-24 23:40:00|9836.4|9813|9839.5|9816.1|9839.5|9816.1|9834.1|9810.7|0
1593042300000|2020-06-24 23:45:00|9839.2|9815.8|9841.5|9818.1|9844.3|9820.9|9839.2|9815.8|0
1593042600000|2020-06-24 23:50:00|9842.6|9819.2|9837|9813.6|9843.2|9819.8|9835.3|9811.9|0
1593042900000|2020-06-24 23:55:00|9837.2|9813.8|9831.3|9807.9|9842.3|9818.9|9831.3|9807.9|0
1593043200000|2020-06-25 00:00:00|9831.9|9808.5|9841.5|9818.1|9843.7|9820.3|9824.5|9801.1|0
1593043500000|2020-06-25 00:05:00|9842|9818.6|9844.3|9820.9|9853.4|9830|9840.4|9817|0
1593043800000|2020-06-25 00:10:00|9844.9|9821.5|9839.8|9816.4|9849.4|9826|9838.1|9814.7|0
1593044100000|2020-06-25 00:15:00|9839.3|9815.9|9863.2|9839.8|9863.7|9840.3|9839.3|9815.9|0
1593044400000|2020-06-25 00:20:00|9863.4|9840|9863.4|9840|9867.4|9844|9858.9|9835.5|0
1593044700000|2020-06-25 00:25:00|9863.5|9840.1|9869.3|9845.9|9874.2|9850.8|9861.5|9838.1|0
1593045000000|2020-06-25 00:30:00|9869.4|9846|9870.9|9847.5|9876.5|9853.1|9869.3|9845.9|0
1593045300000|2020-06-25 00:35:00|9870.1|9846.7|9866|9842.6|9871.1|9847.7|9865.7|9842.3|0
1593045600000|2020-06-25 00:40:00|9866.3|9842.9|9863.1|9839.7|9869|9845.6|9860.7|9837.3|0
1593045900000|2020-06-25 00:45:00|9862.9|9839.5|9876|9852.6|9878.4|9855|9862.7|9839.3|0
1593046200000|2020-06-25 00:50:00|9876.2|9852.8|9881.5|9858.1|9883.1|9859.7|9872.4|9849|0
1593046500000|2020-06-25 00:55:00|9880.7|9857.3|9878.2|9854.8|9885.5|9862.1|9877.8|9854.4|0
1593046800000|2020-06-25 01:00:00|9878.3|9854.9|9884.7|9861.3|9889.8|9866.4|9877.6|9854.2|0
1593047100000|2020-06-25 01:05:00|9884.5|9861.1|9871.7|9848.3|9885|9861.6|9870.7|9847.3|0
1593047400000|2020-06-25 01:10:00|9871.5|9848.1|9869.1|9845.7|9871.7|9848.3|9866.7|9843.3|0
1593047700000|2020-06-25 01:15:00|9867.4|9844|9861.6|9838.2|9869.6|9846.2|9859.2|9835.8|0
1593048000000|2020-06-25 01:20:00|9861.3|9837.9|9861|9837.6|9864.3|9840.9|9858.9|9835.5|0
1593048300000|2020-06-25 01:25:00|9860.7|9837.3|9846.2|9822.8|9860.7|9837.3|9839.3|9815.9|0
1593048600000|2020-06-25 01:30:00|9845.5|9822.1|9838.5|9815.1|9845.5|9822.1|9831|9807.6|0
1593048900000|2020-06-25 01:35:00|9839|9815.6|9836.6|9813.2|9841.4|9818|9836.3|9812.9|0
1593049200000|2020-06-25 01:40:00|9836.3|9812.9|9818|9794.6|9836.3|9812.9|9817.2|9793.8|0
1593049500000|2020-06-25 01:45:00|9817.9|9794.5|9822.2|9798.8|9832.9|9809.5|9817.7|9794.3|0
1593049800000|2020-06-25 01:50:00|9822.1|9798.7|9822|9798.6|9828|9804.6|9819.3|9795.9|0
1593050100000|2020-06-25 01:55:00|9822.7|9799.3|9801.9|9778.5|9822.7|9799.3|9798.2|9774.8|0
1593050400000|2020-06-25 02:00:00|9802.2|9778.8|9794.4|9771|9805.2|9781.8|9792.8|9769.4|0
1593050700000|2020-06-25 02:05:00|9794.3|9770.9|9790.6|9767.2|9799.8|9776.4|9786|9762.6|0
1593051000000|2020-06-25 02:10:00|9789.9|9766.5|9779.8|9756.4|9789.9|9766.5|9777.1|9753.7|0
1593051300000|2020-06-25 02:15:00|9779.6|9756.2|9791.6|9768.2|9795.6|9772.2|9778.7|9755.3|0
1593051600000|2020-06-25 02:20:00|9791.8|9768.4|9797.7|9774.3|9799.5|9776.1|9788.9|9765.5|0
1593051900000|2020-06-25 02:25:00|9798|9774.6|9799.1|9775.7|9802|9778.6|9795.3|9771.9|0
1593052200000|2020-06-25 02:30:00|9799.2|9775.8|9798.8|9775.4|9801.8|9778.4|9795.8|9772.4|0
1593052500000|2020-06-25 02:35:00|9798.5|9775.1|9806.5|9783.1|9806.8|9783.4|9793.2|9769.8|0
1593052800000|2020-06-25 02:40:00|9808.1|9784.7|9810.2|9786.8|9814|9790.6|9806|9782.6|0
1593053100000|2020-06-25 02:45:00|9809.9|9786.5|9809.8|9786.4|9812.4|9789|9807.2|9783.8|0
1593053400000|2020-06-25 02:50:00|9809.6|9786.2|9796.4|9773|9809.8|9786.4|9795.8|9772.4|0
1593053700000|2020-06-25 02:55:00|9796.2|9772.8|9812.1|9788.7|9814.9|9791.5|9794.3|9770.9|0
1593054000000|2020-06-25 03:00:00|9813.7|9790.3|9815.2|9791.8|9816.3|9792.9|9810.4|9787|0
1593054300000|2020-06-25 03:05:00|9815.1|9791.7|9818.7|9795.3|9824.5|9801.1|9814.6|9791.2|0
1593054600000|2020-06-25 03:10:00|9817.9|9794.5|9817.6|9794.2|9821.6|9798.2|9817.6|9794.2|0
1593054900000|2020-06-25 03:15:00|9817.9|9794.5|9817.9|9794.5|9820.6|9797.2|9814.5|9791.1|0
1593055200000|2020-06-25 03:20:00|9817.7|9794.3|9807.3|9783.9|9817.9|9794.5|9805.9|9782.5|0
1593055500000|2020-06-25 03:25:00|9806.5|9783.1|9806.2|9782.8|9810.7|9787.3|9802.7|9779.3|0
1593055800000|2020-06-25 03:30:00|9805.9|9782.5|9800.8|9777.4|9811.6|9788.2|9800.6|9777.2|0
1593056100000|2020-06-25 03:35:00|9800.7|9777.3|9796.1|9772.7|9800.8|9777.4|9796.1|9772.7|0
1593056400000|2020-06-25 03:40:00|9796.8|9773.4|9797.6|9774.2|9803.5|9780.1|9796.8|9773.4|0
1593056700000|2020-06-25 03:45:00|9798.2|9774.8|9794.6|9771.2|9803.5|9780.1|9789.6|9766.2|0
1593057000000|2020-06-25 03:50:00|9794.8|9771.4|9813.8|9790.4|9816.5|9793.1|9794.6|9771.2|0
1593057300000|2020-06-25 03:55:00|9814.1|9790.7|9821|9797.6|9823.7|9800.3|9813.5|9790.1|0
1593057600000|2020-06-25 04:00:00|9821.3|9797.9|9816.9|9793.5|9823.7|9800.3|9815.1|9791.7|0
1593057900000|2020-06-25 04:05:00|9817|9793.6|9822.7|9799.3|9828|9804.6|9814.9|9791.5|0
1593058200000|2020-06-25 04:10:00|9822.4|9799|9819.9|9796.5|9824.6|9801.2|9819.7|9796.3|0
1593058500000|2020-06-25 04:15:00|9819.7|9796.3|9812.5|9789.1|9820.3|9796.9|9812.3|9788.9|0
1593058800000|2020-06-25 04:20:00|9812.4|9789|9815.3|9791.9|9819.4|9796|9812.3|9788.9|0
1593059100000|2020-06-25 04:25:00|9815.1|9791.7|9814.1|9790.7|9817|9793.6|9814.1|9790.7|0
1593059400000|2020-06-25 04:30:00|9813.8|9790.4|9809.2|9785.8|9813.8|9790.4|9806.3|9782.9|0
1593059700000|2020-06-25 04:35:00|9808.9|9785.5|9799.6|9776.2|9809.2|9785.8|9799|9775.6|0
1593060000000|2020-06-25 04:40:00|9799.9|9776.5|9802.1|9778.7|9804.9|9781.5|9799.6|9776.2|0
1593060300000|2020-06-25 04:45:00|9802|9778.6|9794.8|9771.4|9803.5|9780.1|9792.4|9769|0
1593060600000|2020-06-25 04:50:00|9795.1|9771.7|9805.6|9782.2|9806.2|9782.8|9794.2|9770.8|0
1593060900000|2020-06-25 04:55:00|9805.4|9782|9803.4|9780|9805.4|9782|9798.5|9775.1|0
1593061200000|2020-06-25 05:00:00|9807.1|9783.7|9811.3|9787.9|9812.1|9788.7|9803.9|9780.5|0
1593061500000|2020-06-25 05:05:00|9811.4|9788|9810.9|9787.5|9813.5|9790.1|9800.2|9776.8|0
1593061800000|2020-06-25 05:10:00|9810.6|9787.2|9809.4|9786|9812.1|9788.7|9803.9|9780.5|0
1593062100000|2020-06-25 05:15:00|9809.6|9786.2|9808.4|9785|9810.2|9786.8|9804.9|9781.5|0
1593062400000|2020-06-25 05:20:00|9807.6|9784.2|9812.1|9788.7|9813.3|9789.9|9807.2|9783.8|0
1593062700000|2020-06-25 05:25:00|9812.4|9789|9817.5|9794.1|9817.6|9794.2|9811.6|9788.2|0
1593063000000|2020-06-25 05:30:00|9817.8|9794.4|9825.5|9802.1|9825.5|9802.1|9815.7|9792.3|0
1593063300000|2020-06-25 05:35:00|9826.1|9802.7|9819.4|9796|9830.7|9807.3|9816.1|9792.7|0
1593063600000|2020-06-25 05:40:00|9819.6|9796.2|9813.3|9789.9|9820.4|9797|9811.4|9788|0
1593063900000|2020-06-25 05:45:00|9813.4|9790|9818.2|9794.8|9825.1|9801.7|9813.4|9790|0
1593064200000|2020-06-25 05:50:00|9817.9|9794.5|9816.8|9793.4|9824.5|9801.1|9816.8|9793.4|0
1593064500000|2020-06-25 05:55:00|9818.3|9794.9|9828.9|9805.5|9831|9807.6|9818.3|9794.9|0
1593064800000|2020-06-25 06:00:00|9828.6|9805.2|9829.7|9806.3|9845.6|9822.2|9825.9|9802.5|0
1593065100000|2020-06-25 06:05:00|9829.4|9806|9819.8|9796.4|9833.9|9810.5|9817.4|9794|0
1593065400000|2020-06-25 06:10:00|9820.1|9796.7|9814.3|9790.9|9824.6|9801.2|9814.1|9790.7|0
1593065700000|2020-06-25 06:15:00|9814.1|9790.7|9815.5|9792.1|9820.7|9797.3|9812.2|9788.8|0
1593066000000|2020-06-25 06:20:00|9815.6|9792.2|9807.4|9784|9819.7|9796.3|9807.4|9784|0
1593066300000|2020-06-25 06:25:00|9808|9784.6|9806.9|9783.5|9812|9788.6|9804.5|9781.1|0
1593066600000|2020-06-25 06:30:00|9807.2|9783.8|9819.8|9796.4|9820.4|9797|9806.6|9783.2|0
1593066900000|2020-06-25 06:35:00|9820.1|9796.7|9821.2|9797.8|9823.4|9800|9814.3|9790.9|0
1593067200000|2020-06-25 06:40:00|9821.5|9798.1|9806.9|9783.5|9823.9|9800.5|9806.6|9783.2|0
1593067500000|2020-06-25 06:45:00|9807.2|9783.8|9798.2|9774.8|9807.7|9784.3|9794.2|9770.8|0
1593067800000|2020-06-25 06:50:00|9798.4|9775|9794.5|9771.1|9798.4|9775|9791.8|9768.4|0
1593068100000|2020-06-25 06:55:00|9793|9769.6|9796.6|9773.2|9798.7|9775.3|9787.3|9763.9|0
1593068400000|2020-06-25 07:00:00|9796.9|9773.5|9788.9|9765.5|9806.9|9783.5|9777.3|9753.9|0
1593068700000|2020-06-25 07:05:00|9788.6|9765.2|9779.5|9756.1|9796.6|9773.2|9776.8|9753.4|0
1593069000000|2020-06-25 07:10:00|9779.2|9755.8|9733.4|9710|9784.7|9761.3|9727.3|9703.9|0
1593069300000|2020-06-25 07:15:00|9731.8|9708.4|9725.3|9701.9|9734.9|9711.5|9717.2|9693.8|0
1593069600000|2020-06-25 07:20:00|9723.8|9700.4|9716.8|9693.4|9725.1|9701.7|9708|9684.6|0
1593069900000|2020-06-25 07:25:00|9716.6|9693.2|9742.2|9718.8|9743.4|9720|9713.2|9689.8|0
1593070200000|2020-06-25 07:30:00|9742|9718.6|9746.2|9722.8|9754.4|9731|9738|9714.6|0
1593070500000|2020-06-25 07:35:00|9745.9|9722.5|9754.5|9731.1|9754.8|9731.4|9740|9716.6|0
1593070800000|2020-06-25 07:40:00|9754.8|9731.4|9744.9|9721.5|9767.2|9743.8|9742.5|9719.1|0
1593071100000|2020-06-25 07:45:00|9745.2|9721.8|9747.4|9724|9758.2|9734.8|9745.2|9721.8|0
1593071400000|2020-06-25 07:50:00|9747.7|9724.3|9744.7|9721.3|9749.8|9726.4|9734|9710.6|0
1593071700000|2020-06-25 07:55:00|9744.5|9721.1|9754.5|9731.1|9757.9|9734.5|9742.8|9719.4|0
1593072000000|2020-06-25 08:00:00|9756|9732.6|9775.6|9752.2|9779.9|9756.5|9753.2|9729.8|0
1593072300000|2020-06-25 08:05:00|9777.2|9753.8|9802.5|9779.1|9805.9|9782.5|9771.1|9747.7|0
1593072600000|2020-06-25 08:10:00|9802.8|9779.4|9813.9|9790.5|9815.8|9792.4|9801|9777.6|0
1593072900000|2020-06-25 08:15:00|9816.6|9793.2|9836.4|9813|9839.8|9816.4|9815.5|9792.1|0
1593073200000|2020-06-25 08:20:00|9837.9|9814.5|9850.1|9826.7|9857|9833.6|9837.9|9814.5|0
1593073500000|2020-06-25 08:25:00|9849.8|9826.4|9833.2|9809.8|9850.1|9826.7|9831.6|9808.2|0
1593073800000|2020-06-25 08:30:00|9833.5|9810.1|9832.2|9808.8|9846.8|9823.4|9827.5|9804.1|0
1593074100000|2020-06-25 08:35:00|9833.7|9810.3|9832.8|9809.4|9838|9814.6|9826.7|9803.3|0
1593074400000|2020-06-25 08:40:00|9833|9809.6|9857|9833.6|9860.3|9836.9|9824.6|9801.2|0
1593074700000|2020-06-25 08:45:00|9856.9|9833.5|9847.9|9824.5|9861.4|9838|9845.8|9822.4|0
1593075000000|2020-06-25 08:50:00|9848.2|9824.8|9852.7|9829.3|9854.8|9831.4|9847.6|9824.2|0
1593075300000|2020-06-25 08:55:00|9852.1|9828.7|9844.3|9820.9|9852.7|9829.3|9838.2|9814.8|0
1593075600000|2020-06-25 09:00:00|9843.7|9820.3|9860.2|9836.8|9860.4|9837|9833.4|9810|0
1593075900000|2020-06-25 09:05:00|9859.9|9836.5|9848.2|9824.8|9860.2|9836.8|9846.4|9823|0
1593076200000|2020-06-25 09:10:00|9847.9|9824.5|9844.5|9821.1|9850.9|9827.5|9838.2|9814.8|0
1593076500000|2020-06-25 09:15:00|9844.8|9821.4|9846.2|9822.8|9850.5|9827.1|9842.1|9818.7|0
1593076800000|2020-06-25 09:20:00|9846.5|9823.1|9852|9828.6|9855.9|9832.5|9839.8|9816.4|0
1593077100000|2020-06-25 09:25:00|9851.2|9827.8|9859.6|9836.2|9859.6|9836.2|9846.7|9823.3|0
1593077400000|2020-06-25 09:30:00|9859.9|9836.5|9860.8|9837.4|9865.4|9842|9856.3|9832.9|0
1593077700000|2020-06-25 09:35:00|9860.6|9837.2|9866.9|9843.5|9870.2|9846.8|9858.6|9835.2|0
1593078000000|2020-06-25 09:40:00|9866.8|9843.4|9816.8|9793.4|9867.8|9844.4|9809.7|9786.3|0
1593078300000|2020-06-25 09:45:00|9816.5|9793.1|9832|9808.6|9832.3|9808.9|9809.9|9786.5|0
1593078600000|2020-06-25 09:50:00|9832.1|9808.7|9832|9808.6|9835.9|9812.5|9827.5|9804.1|0
1593078900000|2020-06-25 09:55:00|9833.5|9810.1|9833|9809.6|9842|9818.6|9830.7|9807.3|0
1593079200000|2020-06-25 10:00:00|9833.1|9809.7|9837.5|9814.1|9842.3|9818.9|9831.8|9808.4|0
1593079500000|2020-06-25 10:05:00|9837.2|9813.8|9825.7|9802.3|9837.2|9813.8|9819.6|9796.2|0
1593079800000|2020-06-25 10:10:00|9825.4|9802|9819.5|9796.1|9826.3|9802.9|9817.2|9793.8|0
1593080100000|2020-06-25 10:15:00|9819.6|9796.2|9813.7|9790.3|9825.1|9801.7|9811.3|9787.9|0
1593080400000|2020-06-25 10:20:00|9813.4|9790|9830.9|9807.5|9831.4|9808|9813.4|9790|0
1593080700000|2020-06-25 10:25:00|9830.6|9807.2|9829.9|9806.5|9834.5|9811.1|9827.5|9804.1|0
1593081000000|2020-06-25 10:30:00|9830|9806.6|9832.4|9809|9837.2|9813.8|9823|9799.6|0
1593081300000|2020-06-25 10:35:00|9834|9810.6|9830|9806.6|9837.2|9813.8|9817.8|9794.4|0
1593081600000|2020-06-25 10:40:00|9830.3|9806.9|9830.4|9807|9830.7|9807.3|9818.1|9794.7|0
1593081900000|2020-06-25 10:45:00|9830.2|9806.8|9828.5|9805.1|9835.5|9812.1|9825.2|9801.8|0
1593082200000|2020-06-25 10:50:00|9828.3|9804.9|9841.7|9818.3|9843.7|9820.3|9826.1|9802.7|0
1593082500000|2020-06-25 10:55:00|9841.8|9818.4|9850|9826.6|9850|9826.6|9838.3|9814.9|0
1593082800000|2020-06-25 11:00:00|9849.6|9826.2|9838.7|9815.3|9849.7|9826.3|9833|9809.6|0
1593083100000|2020-06-25 11:05:00|9839.5|9816.1|9842.7|9819.3|9843.2|9819.8|9835.2|9811.8|0
1593083400000|2020-06-25 11:10:00|9844.2|9820.8|9841.5|9818.1|9847.5|9824.1|9837.3|9813.9|0
1593083700000|2020-06-25 11:15:00|9841.3|9817.9|9820.3|9796.9|9841.3|9817.9|9817.9|9794.5|0
1593084000000|2020-06-25 11:20:00|9820|9796.6|9818.7|9795.3|9826.6|9803.2|9817.9|9794.5|0
1593084300000|2020-06-25 11:25:00|9819|9795.6|9820.7|9797.3|9824.5|9801.1|9818.5|9795.1|0
1593084600000|2020-06-25 11:30:00|9820.6|9797.2|9824.5|9801.1|9825.1|9801.7|9818.5|9795.1|0
1593084900000|2020-06-25 11:35:00|9824.8|9801.4|9817.9|9794.5|9825.1|9801.7|9815.2|9791.8|0
1593085200000|2020-06-25 11:40:00|9818|9794.6|9802.5|9779.1|9821.5|9798.1|9795.3|9771.9|0
1593085500000|2020-06-25 11:45:00|9804.1|9780.7|9804.2|9780.8|9804.2|9780.8|9792.4|9769|0
1593085800000|2020-06-25 11:50:00|9804.1|9780.7|9804.2|9780.8|9804.2|9780.8|9796.5|9773.1|0
1593086100000|2020-06-25 11:55:00|9804.4|9781|9795.3|9771.9|9805.9|9782.5|9793.9|9770.5|0
1593086400000|2020-06-25 12:00:00|9796.9|9773.5|9800.6|9777.2|9804.9|9781.5|9794.4|9771|0
1593086700000|2020-06-25 12:05:00|9800.3|9776.9|9803.5|9780.1|9805.1|9781.7|9796.3|9772.9|0
1593087000000|2020-06-25 12:10:00|9803.8|9780.4|9808.7|9785.3|9811.4|9788|9799.3|9775.9|0
1593087300000|2020-06-25 12:15:00|9808|9784.6|9800.3|9776.9|9809.4|9786|9798.4|9775|0
1593087600000|2020-06-25 12:20:00|9800|9776.6|9808.6|9785.2|9808.9|9785.5|9797.6|9774.2|0
1593087900000|2020-06-25 12:25:00|9808.4|9785|9809.3|9785.9|9813.6|9790.2|9806.2|9782.8|0
1593088200000|2020-06-25 12:30:00|9809.5|9786.1|9801.5|9778.1|9809.8|9786.4|9787.1|9763.7|0
1593088500000|2020-06-25 12:35:00|9800.8|9777.4|9803.9|9780.5|9832.1|9808.7|9799.4|9776|0
1593088800000|2020-06-25 12:40:00|9803.7|9780.3|9798.9|9775.5|9810.7|9787.3|9797|9773.6|0
1593089100000|2020-06-25 12:45:00|9798.8|9775.4|9810.6|9787.2|9812.7|9789.3|9788|9764.6|0
1593089400000|2020-06-25 12:50:00|9810.8|9787.4|9811.3|9787.9|9816.6|9793.2|9805.4|9782|0
1593089700000|2020-06-25 12:55:00|9809.7|9786.3|9801|9777.6|9814.8|9791.4|9800.4|9777|0
1593090000000|2020-06-25 13:00:00|9800.7|9777.3|9817.1|9793.7|9818.6|9795.2|9800.7|9777.3|0
1593090300000|2020-06-25 13:05:00|9817.8|9794.4|9825.6|9802.2|9830|9806.6|9814.7|9791.3|0
1593090600000|2020-06-25 13:10:00|9825.8|9802.4|9838.5|9815.1|9840.3|9816.9|9823.7|9800.3|0
1593090900000|2020-06-25 13:15:00|9838.2|9814.8|9844.9|9821.5|9847.5|9824.1|9838.2|9814.8|0
1593091200000|2020-06-25 13:20:00|9844.7|9821.3|9840.7|9817.3|9845.9|9822.5|9830.9|9807.5|0
1593091500000|2020-06-25 13:25:00|9840.4|9817|9830.7|9807.3|9840.4|9817|9828|9804.6|0
1593091800000|2020-06-25 13:30:00|9829.2|9805.8|9834.2|9810.8|9837.9|9814.5|9816.8|9793.4|0
1593092100000|2020-06-25 13:35:00|9834.8|9811.4|9835.1|9811.7|9842.5|9819.1|9824.1|9800.7|0
1593092400000|2020-06-25 13:40:00|9835.7|9812.3|9803.6|9780.2|9835.9|9812.5|9797.2|9773.8|0
1593092700000|2020-06-25 13:45:00|9803.8|9780.4|9799.3|9775.9|9812.9|9789.5|9797.5|9774.1|0
1593093000000|2020-06-25 13:50:00|9799.4|9776|9829.6|9806.2|9835.7|9812.3|9796.7|9773.3|0
1593093300000|2020-06-25 13:55:00|9829.3|9805.9|9834.8|9811.4|9835.2|9811.8|9819.5|9796.1|0
1593093600000|2020-06-25 14:00:00|9835|9811.6|9848.8|9825.4|9852.9|9829.5|9831|9807.6|0
1593093900000|2020-06-25 14:05:00|9848.7|9825.3|9844.6|9821.2|9848.7|9825.3|9832.8|9809.4|0
1593094200000|2020-06-25 14:10:00|9844.7|9821.3|9868.7|9845.3|9870.5|9847.1|9844.5|9821.1|0
1593094500000|2020-06-25 14:15:00|9868.6|9845.2|9859.2|9835.8|9871.2|9847.8|9859.1|9835.7|0
1593094800000|2020-06-25 14:20:00|9859.3|9835.9|9874.6|9851.2|9876.7|9853.3|9859.1|9835.7|0
1593095100000|2020-06-25 14:25:00|9874.5|9851.1|9880.6|9857.2|9887.1|9863.7|9869.7|9846.3|0
1593095400000|2020-06-25 14:30:00|9880.7|9857.3|9874|9850.6|9891.2|9867.8|9874|9850.6|0
1593095700000|2020-06-25 14:35:00|9874.1|9850.7|9874|9850.6|9881|9857.6|9871.7|9848.3|0
1593096000000|2020-06-25 14:40:00|9874.1|9850.7|9870.4|9847|9877.4|9854|9864.4|9841|0
1593096300000|2020-06-25 14:45:00|9870.5|9847.1|9866.1|9842.7|9880.3|9856.9|9863.6|9840.2|0
1593096600000|2020-06-25 14:50:00|9866.2|9842.8|9858.8|9835.4|9871.1|9847.7|9858.6|9835.2|0
1593096900000|2020-06-25 14:55:00|9858.7|9835.3|9861.3|9837.9|9868.2|9844.8|9853.4|9830|0
1593097200000|2020-06-25 15:00:00|9861.1|9837.7|9851.1|9827.7|9861.2|9837.8|9846.5|9823.1|0
1593097500000|2020-06-25 15:05:00|9851|9827.6|9844.9|9821.5|9851.1|9827.7|9840.4|9817|0
1593097800000|2020-06-25 15:10:00|9844.8|9821.4|9856|9832.6|9858.8|9835.4|9835.4|9812|0
1593098100000|2020-06-25 15:15:00|9854.3|9830.9|9863.5|9840.1|9864|9840.6|9849.8|9826.4|0
1593098400000|2020-06-25 15:20:00|9863.3|9839.9|9856.3|9832.9|9863.7|9840.3|9855.1|9831.7|0
1593098700000|2020-06-25 15:25:00|9856.4|9833|9854.5|9831.1|9859.1|9835.7|9849.4|9826|0
1593099000000|2020-06-25 15:30:00|9854.4|9831|9835.2|9811.8|9858.9|9835.5|9826.8|9803.4|0
1593099300000|2020-06-25 15:35:00|9833.9|9810.5|9831.2|9807.8|9839.4|9816|9825|9801.6|0
1593099600000|2020-06-25 15:40:00|9831.3|9807.9|9839.7|9816.3|9839.7|9816.3|9824.6|9801.2|0
1593099900000|2020-06-25 15:45:00|9838.9|9815.5|9841.9|9818.5|9843|9819.6|9835.3|9811.9|0
1593100200000|2020-06-25 15:50:00|9842|9818.6|9841.4|9818|9845.3|9821.9|9840.2|9816.8|0
1593100500000|2020-06-25 15:55:00|9841.5|9818.1|9846|9822.6|9847.1|9823.7|9841.4|9818|0
1593100800000|2020-06-25 16:00:00|9846.1|9822.7|9854.9|9831.5|9856.4|9833|9846.1|9822.7|0
1593101100000|2020-06-25 16:05:00|9855|9831.6|9858.4|9835|9861.5|9838.1|9854.5|9831.1|0
1593101400000|2020-06-25 16:10:00|9858.3|9834.9|9857.6|9834.2|9861.3|9837.9|9854.4|9831|0
1593101700000|2020-06-25 16:15:00|9857.7|9834.3|9863.6|9840.2|9866.2|9842.8|9857.7|9834.3|0
1593102000000|2020-06-25 16:20:00|9863.8|9840.4|9866.2|9842.8|9869.1|9845.7|9863.6|9840.2|0
1593102300000|2020-06-25 16:25:00|9866.3|9842.9|9862.5|9839.1|9866.3|9842.9|9862|9838.6|0
1593102600000|2020-06-25 16:30:00|9862.6|9839.2|9861.5|9838.1|9866.2|9842.8|9850.4|9827|0
1593102900000|2020-06-25 16:35:00|9861.7|9838.3|9868.2|9844.8|9871.3|9847.9|9859.3|9835.9|0
1593103200000|2020-06-25 16:40:00|9868.3|9844.9|9876.8|9853.4|9879.6|9856.2|9866.6|9843.2|0
1593103500000|2020-06-25 16:45:00|9876.9|9853.5|9872.1|9848.7|9880.1|9856.7|9872.1|9848.7|0
1593103800000|2020-06-25 16:50:00|9872.2|9848.8|9872.3|9848.9|9874.8|9851.4|9869.4|9846|0
1593104100000|2020-06-25 16:55:00|9872.2|9848.8|9865.8|9842.4|9872.5|9849.1|9865|9841.6|0
1593104400000|2020-06-25 17:00:00|9866.5|9843.1|9849.8|9826.4|9866.5|9843.1|9844.7|9821.3|0
1593104700000|2020-06-25 17:05:00|9849.7|9826.3|9849.4|9826|9855.3|9831.9|9846.4|9823|0
1593105000000|2020-06-25 17:10:00|9849.5|9826.1|9852|9828.6|9853.1|9829.7|9845.3|9821.9|0
1593105300000|2020-06-25 17:15:00|9851.9|9828.5|9856.8|9833.4|9858.3|9834.9|9849.1|9825.7|0
1593105600000|2020-06-25 17:20:00|9856.6|9833.2|9848.6|9825.2|9860.2|9836.8|9848.1|9824.7|0
1593105900000|2020-06-25 17:25:00|9848.5|9825.1|9853.8|9830.4|9855.5|9832.1|9848.1|9824.7|0
1593106200000|2020-06-25 17:30:00|9854.1|9830.7|9845|9821.6|9854.4|9831|9839.8|9816.4|0
1593106500000|2020-06-25 17:35:00|9845.1|9821.7|9856.1|9832.7|9857|9833.6|9844|9820.6|0
1593106800000|2020-06-25 17:40:00|9856|9832.6|9853|9829.6|9858.4|9835|9851.6|9828.2|0
1593107100000|2020-06-25 17:45:00|9853.2|9829.8|9857.3|9833.9|9859.1|9835.7|9853.2|9829.8|0
1593107400000|2020-06-25 17:50:00|9857.2|9833.8|9854.5|9831.1|9857.4|9834|9852.9|9829.5|0
1593107700000|2020-06-25 17:55:00|9854.4|9831|9851|9827.6|9854.6|9831.2|9846.9|9823.5|0
1593108000000|2020-06-25 18:00:00|9851.1|9827.7|9842.5|9819.1|9851.4|9828|9841.3|9817.9|0
1593108300000|2020-06-25 18:05:00|9842.4|9819|9844.2|9820.8|9847.8|9824.4|9842.4|9819|0
1593108600000|2020-06-25 18:10:00|9844.8|9821.4|9846|9822.6|9849|9825.6|9843.3|9819.9|0
1593108900000|2020-06-25 18:15:00|9846.1|9822.7|9848.3|9824.9|9853.4|9830|9845.9|9822.5|0
1593109200000|2020-06-25 18:20:00|9848|9824.6|9836.1|9812.7|9848.2|9824.8|9834.8|9811.4|0
1593109500000|2020-06-25 18:25:00|9836|9812.6|9844.1|9820.7|9845|9821.6|9836|9812.6|0
1593109800000|2020-06-25 18:30:00|9843.9|9820.5|9836.5|9813.1|9843.9|9820.5|9835.4|9812|0
1593110100000|2020-06-25 18:35:00|9836.4|9813|9839.9|9816.5|9840.8|9817.4|9832.8|9809.4|0
1593110400000|2020-06-25 18:40:00|9839.8|9816.4|9843|9819.6|9847.1|9823.7|9838.9|9815.5|0
1593110700000|2020-06-25 18:45:00|9842.9|9819.5|9847.7|9824.3|9849.8|9826.4|9841|9817.6|0
1593111000000|2020-06-25 18:50:00|9847.5|9824.1|9853.9|9830.5|9856.2|9832.8|9847.2|9823.8|0
1593111300000|2020-06-25 18:55:00|9854.1|9830.7|9855|9831.6|9858|9834.6|9852.8|9829.4|0
1593111600000|2020-06-25 19:00:00|9854.7|9831.3|9868.8|9845.4|9868.9|9845.5|9849.6|9826.2|0
1593111900000|2020-06-25 19:05:00|9868.9|9845.5|9878.7|9855.3|9881.2|9857.8|9868.9|9845.5|0
1593112200000|2020-06-25 19:10:00|9878.6|9855.2|9875.5|9852.1|9879.3|9855.9|9872.6|9849.2|0
1593112500000|2020-06-25 19:15:00|9875.4|9852|9881.9|9858.5|9886.5|9863.1|9875.3|9851.9|0
1593112800000|2020-06-25 19:20:00|9881.8|9858.4|9887.9|9864.5|9892.8|9869.4|9881.8|9858.4|0
1593113100000|2020-06-25 19:25:00|9887.5|9864.1|9890.1|9866.7|9894.9|9871.5|9885.4|9862|0
1593113400000|2020-06-25 19:30:00|9890.3|9866.9|9891.6|9868.2|9896.7|9873.3|9883.6|9860.2|0
1593113700000|2020-06-25 19:35:00|9891.5|9868.1|9886.2|9862.8|9894.7|9871.3|9884.3|9860.9|0
1593114000000|2020-06-25 19:40:00|9886.1|9862.7|9893.4|9870|9895.5|9872.1|9886.1|9862.7|0
1593114300000|2020-06-25 19:45:00|9893.2|9869.8|9892|9868.6|9895.5|9872.1|9888.5|9865.1|0
1593114600000|2020-06-25 19:50:00|9893.2|9869.8|9911.2|9887.8|9911.2|9887.8|9893|9869.6|0
1593114900000|2020-06-25 19:55:00|9911.1|9887.7|9912.5|9889.1|9915.9|9892.5|9904.3|9880.9|0
1593115200000|2020-06-25 20:00:00|9913.4|9890|9924.7|9901.3|9926.4|9903|9909.4|9886|0
1593115500000|2020-06-25 20:05:00|9924.9|9901.5|9922.4|9899|9929.8|9906.4|9922.4|9899|0
1593115800000|2020-06-25 20:10:00|9921.9|9898.5|9909.3|9885.9|9921.9|9898.5|9907.4|9884|0
1593116100000|2020-06-25 20:15:00|9909.1|9885.7|9908.6|9885.2|9909.8|9886.4|9908.4|9885|0
1593116400000|2020-06-25 20:20:00|9908.4|9885|9909.9|9886.5|9909.9|9886.5|9908.2|9884.8|0
1593116700000|2020-06-25 20:25:00|9909.8|9886.4|9911.7|9888.3|9911.7|9888.3|9909.8|9886.4|0
1593117000000|2020-06-25 20:30:00|9910.3|9886.9|9897.3|9873.9|9913.1|9889.7|9896.2|9872.8|0
1593117300000|2020-06-25 20:35:00|9897.8|9874.4|9902.9|9879.5|9902.9|9879.5|9897.3|9873.9|0
1593117600000|2020-06-25 20:40:00|9902.4|9879|9908|9884.6|9909.7|9886.3|9902.4|9879|0
1593117900000|2020-06-25 20:45:00|9908.6|9885.2|9915.9|9892.5|9916.5|9893.1|9908|9884.6|0
1593118200000|2020-06-25 20:50:00|9915.3|9891.9|9916.5|9893.1|9916.5|9893.1|9908.6|9885.2|0
1593118500000|2020-06-25 20:55:00|9915.9|9892.5|9916.9|9893.5|9917.6|9894.2|9913.7|9890.3|0
1593118800000|2020-06-25 21:00:00|9916.7|9893.3|9915.7|9892.3|9916.7|9893.3|9915.2|9891.8|0
1593119100000|2020-06-25 21:05:00|9915.8|9892.4|9915.3|9891.9|9916.6|9893.2|9915.2|9891.8|0
1593119400000|2020-06-25 21:10:00|9915.7|9892.3|9915.1|9891.7|9916|9892.6|9915|9891.6|0
1593119700000|2020-06-25 21:15:00|9915.2|9891.8|9914.3|9890.9|9915.2|9891.8|9914.2|9890.8|0
1593120000000|2020-06-25 21:20:00|9914.4|9891|9914.2|9890.8|9914.4|9891|9914.2|9890.8|0
1593120300000|2020-06-25 21:25:00|9914|9890.6|9914.4|9891|9914.4|9891|9913.9|9890.5|0
1593120600000|2020-06-25 21:30:00|9914.6|9891.2|9914.3|9890.9|9914.6|9891.2|9914.3|9890.9|0
1593120900000|2020-06-25 21:35:00|9914.4|9891|9914.6|9891.2|9914.7|9891.3|9914.4|9891|0
1593121200000|2020-06-25 21:40:00|9914.4|9891|9914.4|9891|9914.6|9891.2|9914.4|9891|0
1593121500000|2020-06-25 21:45:00|9914.6|9891.2|9914.6|9891.2|9914.7|9891.3|9914.4|9891|0
1593121800000|2020-06-25 21:50:00|9914.4|9891|9914.2|9890.8|9914.6|9891.2|9914.2|9890.8|0
1593122100000|2020-06-25 21:55:00|9914.4|9891|9913.3|9889.9|9915.1|9891.7|9912.2|9888.8|0
1593122400000|2020-06-25 22:00:00|9911.6|9888.2|9915.3|9891.9|9916.7|9893.3|9908.5|9885.1|0
1593122700000|2020-06-25 22:05:00|9915.5|9892.1|9910.8|9887.4|9916.4|9893|9907.4|9884|0
1593123000000|2020-06-25 22:10:00|9911|9887.6|9911.9|9888.5|9912.5|9889.1|9907.4|9884|0
1593123300000|2020-06-25 22:15:00|9912.5|9889.1|9909.6|9886.2|9912.5|9889.1|9905.1|9881.7|0
1593123600000|2020-06-25 22:20:00|9909.9|9886.5|9914.7|9891.3|9914.7|9891.3|9906.8|9883.4|0
1593123900000|2020-06-25 22:25:00|9914.1|9890.7|9915.9|9892.5|9917.5|9894.1|9914.1|9890.7|0
1593124200000|2020-06-25 22:30:00|9915.3|9891.9|9908.3|9884.9|9915.3|9891.9|9907.4|9884|0
1593124500000|2020-06-25 22:35:00|9908.6|9885.2|9908|9884.6|9912|9888.6|9908|9884.6|0
1593124800000|2020-06-25 22:40:00|9909.1|9885.7|9908.6|9885.2|9911.4|9888|9906.3|9882.9|0
1593125100000|2020-06-25 22:45:00|9908.8|9885.4|9908.6|9885.2|9909.7|9886.3|9905.7|9882.3|0
1593125400000|2020-06-25 22:50:00|9909.1|9885.7|9914.5|9891.1|9915.9|9892.5|9909.1|9885.7|0
1593125700000|2020-06-25 22:55:00|9914.8|9891.4|9915.3|9891.9|9917|9893.6|9913.6|9890.2|0
1593126000000|2020-06-25 23:00:00|9914.8|9891.4|9912|9888.6|9916.5|9893.1|9912|9888.6|0
1593126300000|2020-06-25 23:05:00|9913.1|9889.7|9912|9888.6|9915.3|9891.9|9909.7|9886.3|0
1593126600000|2020-06-25 23:10:00|9912.5|9889.1|9912|9888.6|9915.9|9892.5|9911.4|9888|0
1593126900000|2020-06-25 23:15:00|9911.4|9888|9912.5|9889.1|9914.2|9890.8|9911.4|9888|0
1593127200000|2020-06-25 23:20:00|9912|9888.6|9924.9|9901.5|9926.1|9902.7|9911.4|9888|0
1593127500000|2020-06-25 23:25:00|9924.6|9901.2|9925.2|9901.8|9927.5|9904.1|9923.8|9900.4|0
1593127800000|2020-06-25 23:30:00|9925.8|9902.4|9923.6|9900.2|9928.6|9905.2|9923|9899.6|0
1593128100000|2020-06-25 23:35:00|9924.1|9900.7|9924.7|9901.3|9925.2|9901.8|9922.4|9899|0
1593128400000|2020-06-25 23:40:00|9924.1|9900.7|9928.1|9904.7|9928.1|9904.7|9924.1|9900.7|0
1593128700000|2020-06-25 23:45:00|9928.6|9905.2|9923|9899.6|9929.8|9906.4|9922.4|9899|0
1593129000000|2020-06-25 23:50:00|9922.4|9899|9921.2|9897.8|9925.2|9901.8|9920.9|9897.5|0
1593129300000|2020-06-25 23:55:00|9921.8|9898.4|9914.4|9891|9921.8|9898.4|9913.3|9889.9|0
1593129600000|2020-06-26 00:00:00|9913.9|9890.5|9906.8|9883.4|9916.7|9893.3|9905.4|9882|0
1593129900000|2020-06-26 00:05:00|9907.1|9883.7|9909.9|9886.5|9912.1|9888.7|9906.5|9883.1|0
1593130200000|2020-06-26 00:10:00|9909.3|9885.9|9901.7|9878.3|9915|9891.6|9896.9|9873.5|0
1593130500000|2020-06-26 00:15:00|9901.4|9878|9905|9881.6|9907.4|9884|9894|9870.6|0
1593130800000|2020-06-26 00:20:00|9904.9|9881.5|9908.3|9884.9|9910.7|9887.3|9902.5|9879.1|0
1593131100000|2020-06-26 00:25:00|9908.4|9885|9905.3|9881.9|9910.4|9887|9900.8|9877.4|0
1593131400000|2020-06-26 00:30:00|9906.1|9882.7|9905|9881.6|9906.7|9883.3|9897.4|9874|0
1593131700000|2020-06-26 00:35:00|9905.3|9881.9|9896.8|9873.4|9905.3|9881.9|9891.7|9868.3|0
1593132000000|2020-06-26 00:40:00|9897.1|9873.7|9907.5|9884.1|9908.1|9884.7|9897.1|9873.7|0
1593132300000|2020-06-26 00:45:00|9907.8|9884.4|9896.2|9872.8|9911.2|9887.8|9895.3|9871.9|0
1593132600000|2020-06-26 00:50:00|9896.1|9872.7|9881.9|9858.5|9902|9878.6|9881.5|9858.1|0
1593132900000|2020-06-26 00:55:00|9881.7|9858.3|9887.7|9864.3|9892.1|9868.7|9881.7|9858.3|0
1593133200000|2020-06-26 01:00:00|9888|9864.6|9857.6|9834.2|9889.8|9866.4|9857.6|9834.2|0
1593133500000|2020-06-26 01:05:00|9859.2|9835.8|9868.8|9845.4|9868.8|9845.4|9858.2|9834.8|0
1593133800000|2020-06-26 01:10:00|9869.2|9845.8|9863|9839.6|9877.7|9854.3|9862.7|9839.3|0
1593134100000|2020-06-26 01:15:00|9853.3|9829.9|9870|9864|9880|9874|9825|9819|4746
1593134400000|2020-06-26 01:20:00|9872|9866|9866|9860|9881|9875|9861|9855|3269
1593134700000|2020-06-26 01:25:00|9869|9863|9857|9851|9873|9867|9856|9850|3339
1593135000000|2020-06-26 01:30:00|9856|9850|9867|9861|9880|9874|9850|9844|4086
1593135300000|2020-06-26 01:35:00|9866|9860|9885|9879|9887|9881|9860|9854|2417
1593135600000|2020-06-26 01:40:00|9887|9881|9881|9875|9892|9886|9864|9858|8594
1593135900000|2020-06-26 01:45:00|9882|9876|9891|9885|9899|9893|9874|9868|4603
1593136200000|2020-06-26 01:50:00|9892|9886|9904|9898|9912|9906|9889|9883|1816
1593136500000|2020-06-26 01:55:00|9905|9899|9908|9902|9917|9911|9903|9897|1568
1593136800000|2020-06-26 02:00:00|9909|9903|9901|9895|9919|9913|9899|9893|1716
1593137100000|2020-06-26 02:05:00|9900|9894|9908|9902|9917|9911|9900|9894|1497
1593137400000|2020-06-26 02:10:00|9907|9901|9892|9886|9911|9905|9884|9878|1384
1593137700000|2020-06-26 02:15:00|9891|9885|9889|9883|9894|9888|9883|9877|3484
1593138000000|2020-06-26 02:20:00|9890|9884|9891|9885|9898|9892|9884|9878|1865
1593138300000|2020-06-26 02:25:00|9890|9884|9880|9874|9893|9887|9879|9873|1230
1593138600000|2020-06-26 02:30:00|9879|9873|9891|9885|9893|9887|9879|9873|1196
1593138900000|2020-06-26 02:35:00|9890|9884|9885|9879|9891|9885|9879|9873|1418
1593139200000|2020-06-26 02:40:00|9886|9880|9895|9889|9899|9893|9886|9880|1664
1593139500000|2020-06-26 02:45:00|9894|9888|9903|9897|9908|9902|9894|9888|6322
1593139800000|2020-06-26 02:50:00|9902|9896|9896|9890|9903|9897|9895|9889|1021
1593140100000|2020-06-26 02:55:00|9897|9891|9888|9882|9897|9891|9887|9881|1195
1593140400000|2020-06-26 03:00:00|9887|9881|9901|9895|9901|9895|9887|9881|813
1593140700000|2020-06-26 03:05:00|9899|9893|9899|9893|9904|9898|9895|9889|2725
1593141000000|2020-06-26 03:10:00|9897|9891|9890|9884|9901|9895|9888|9882|533
1593141300000|2020-06-26 03:15:00|9891|9885|9893|9887|9895|9889|9889|9883|1408
1593141600000|2020-06-26 03:20:00|9894|9888|9902|9896|9905|9899|9893|9887|1204
1593141900000|2020-06-26 03:25:00|9903|9897|9904|9898|9910|9904|9903|9897|1694
1593142200000|2020-06-26 03:30:00|9905|9899|9907|9901|9907|9901|9899|9893|2023
1593142500000|2020-06-26 03:35:00|9908|9902|9905|9899|9908|9902|9903|9897|1186
1593142800000|2020-06-26 03:40:00|9903|9897|9901|9895|9906|9900|9901|9895|1377
1593143100000|2020-06-26 03:45:00|9902|9896|9904|9898|9905|9899|9901|9895|1484
1593143400000|2020-06-26 03:50:00|9905|9899|9895|9889|9905|9899|9894|9888|1351
1593143700000|2020-06-26 03:55:00|9896|9890|9898|9892|9905|9899|9894|9888|514
1593144000000|2020-06-26 04:00:00|9909.6|9886.2|9917.2|9893.8|9919.8|9896.4|9909.6|9886.2|1
1593144300000|2020-06-26 04:05:00|9917.9|9894.5|9922.3|9898.9|9922.6|9899.2|9915.8|9892.4|0
1593144600000|2020-06-26 04:10:00|9922.6|9899.2|9919.7|9896.3|9922.9|9899.5|9919.7|9896.3|0
1593144900000|2020-06-26 04:15:00|9920|9896.6|9929.4|9906|9929.4|9906|9919.7|9896.3|0
1593145200000|2020-06-26 04:20:00|9929.6|9906.2|9935.1|9911.7|9935.4|9912|9928.8|9905.4|0
1593145500000|2020-06-26 04:25:00|9934.9|9911.5|9938.6|9915.2|9939.7|9916.3|9934.8|9911.4|0
1593145800000|2020-06-26 04:30:00|9938.8|9915.4|9933.7|9910.3|9939.4|9916|9933.3|9909.9|0
1593146100000|2020-06-26 04:35:00|9933.9|9910.5|9936.9|9913.5|9937.7|9914.3|9933.6|9910.2|0
1593146400000|2020-06-26 04:40:00|9937|9913.6|9939.8|9916.4|9939.8|9916.4|9934.8|9911.4|0
1593146700000|2020-06-26 04:45:00|9940.1|9916.7|9933.2|9909.8|9942.3|9918.9|9932.9|9909.5|0
1593147000000|2020-06-26 04:50:00|9933|9909.6|9931.7|9908.3|9934|9910.6|9931.4|9908|0
1593147300000|2020-06-26 04:55:00|9931.8|9908.4|9931.4|9908|9934|9910.6|9931.4|9908|0
1593147600000|2020-06-26 05:00:00|9930.8|9907.4|9910|9904|9930.8|9913|9903|9897|3157
1593147900000|2020-06-26 05:05:00|9912|9906|9904|9898|9912|9906|9903|9897|2715
1593148200000|2020-06-26 05:10:00|9903|9897|9901|9895|9906|9900|9899|9893|748
1593148500000|2020-06-26 05:15:00|9900|9894|9899|9893|9905|9899|9898|9892|1110
1593148800000|2020-06-26 05:20:00|9898|9892|9902|9896|9903|9897|9898|9892|1005
1593149100000|2020-06-26 05:25:00|9903|9897|9906|9900|9907|9901|9901|9895|588
1593149400000|2020-06-26 05:30:00|9907|9901|9900|9894|9909|9903|9899|9893|601
1593149700000|2020-06-26 05:35:00|9899|9893|9891|9885|9899|9893|9888|9882|1226
1593150000000|2020-06-26 05:40:00|9892|9886|9891|9885|9896|9890|9890|9884|500
1593150300000|2020-06-26 05:45:00|9890|9884|9889|9883|9892|9886|9886|9880|372
1593150600000|2020-06-26 05:50:00|9890|9884|9881|9875|9891|9885|9881|9875|507
1593150900000|2020-06-26 05:55:00|9880|9874|9878|9872|9880|9874|9875|9869|560
1593151200000|2020-06-26 06:00:00|9879|9873|9880|9874|9880|9874|9869|9863|653
1593151500000|2020-06-26 06:05:00|9879|9873|9878|9872|9882|9876|9878|9872|1489
1593151800000|2020-06-26 06:10:00|9879|9873|9871|9865|9879|9873|9865|9859|465
1593152100000|2020-06-26 06:15:00|9870|9864|9870|9864|9874|9868|9866|9860|310
1593152400000|2020-06-26 06:20:00|9871|9865|9865|9859|9871|9865|9861|9855|1691
1593152700000|2020-06-26 06:25:00|9864|9858|9872|9866|9873|9867|9862|9856|2240
1593153000000|2020-06-26 06:30:00|9871|9865|9879|9873|9881|9875|9871|9865|852
1593153300000|2020-06-26 06:35:00|9878|9872|9873|9867|9879|9873|9873|9867|1027
1593153600000|2020-06-26 06:40:00|9874|9868|9881|9875|9881|9875|9873|9867|541
1593153900000|2020-06-26 06:45:00|9882|9876|9879|9873|9883|9877|9879|9873|837
1593154200000|2020-06-26 06:50:00|9880|9874|9872|9866|9880|9874|9872|9866|776
1593154500000|2020-06-26 06:55:00|9873|9867|9868|9862|9873|9867|9867|9861|1063
1593154800000|2020-06-26 07:00:00|9867|9861|9868|9862|9881|9875|9866|9860|968
1593155100000|2020-06-26 07:05:00|9869|9863|9867|9861|9874|9868|9863|9857|1524
1593155400000|2020-06-26 07:10:00|9868|9862|9857|9851|9868|9862|9853|9847|2518
1593155700000|2020-06-26 07:15:00|9858|9852|9853|9847|9859|9853|9852|9846|2017
1593156000000|2020-06-26 07:20:00|9854|9848|9858|9852|9863|9857|9851|9845|2412
1593156300000|2020-06-26 07:25:00|9859|9853|9862|9856|9864|9858|9858|9852|629
1593156600000|2020-06-26 07:30:00|9863|9857|9863|9857|9867|9861|9860|9854|1126
1593156900000|2020-06-26 07:35:00|9865|9859|9864|9858|9866|9860|9861|9855|408
1593157200000|2020-06-26 07:40:00|9865|9859|9865|9859|9866|9860|9858|9852|863
1593157500000|2020-06-26 07:45:00|9866|9860|9868|9862|9869|9863|9862|9856|1087
1593157800000|2020-06-26 07:50:00|9867|9861|9863|9857|9871|9865|9862|9856|676
1593158100000|2020-06-26 07:55:00|9864|9858|9863|9857|9867|9861|9860|9854|735
1593158400000|2020-06-26 08:00:00|9853.2|9847.2|9833.2|9827.2|9855.2|9849.2|9832.2|9826.2|4875
1593158700000|2020-06-26 08:05:00|9832.2|9826.2|9828.2|9822.2|9838.2|9832.2|9823.2|9817.2|4749
1593159000000|2020-06-26 08:10:00|9827.2|9821.2|9831.2|9825.2|9831.2|9825.2|9819.2|9813.2|2284
1593159300000|2020-06-26 08:15:00|9830.2|9824.2|9834.2|9828.2|9837.2|9831.2|9825.2|9819.2|4169
1593159600000|2020-06-26 08:20:00|9835.2|9829.2|9838.2|9832.2|9841.2|9835.2|9834.2|9828.2|1694
1593159900000|2020-06-26 08:25:00|9839.2|9833.2|9831.2|9825.2|9846.2|9840.2|9824.2|9818.2|3671
1593160200000|2020-06-26 08:30:00|9832.4|9809|9839.8|9816.4|9839.8|9816.4|9829.8|9806.4|1
1593160500000|2020-06-26 08:35:00|9839.1|9815.7|9847.8|9824.4|9847.8|9824.4|9837.8|9814.4|0
1593160800000|2020-06-26 08:40:00|9847.7|9824.3|9855.6|9832.2|9855.6|9832.2|9845.8|9822.4|0
1593161100000|2020-06-26 08:45:00|9856.3|9832.9|9861.5|9838.1|9865.6|9842.2|9856.3|9832.9|0
1593161400000|2020-06-26 08:50:00|9861.2|9837.8|9864.7|9841.3|9864.8|9841.4|9857.1|9833.7|0
1593161700000|2020-06-26 08:55:00|9864.8|9841.4|9865.9|9842.5|9872.4|9849|9864.4|9841|0
1593162000000|2020-06-26 09:00:00|9866.2|9842.8|9860.2|9836.8|9870.6|9847.2|9860|9836.6|0
1593162300000|2020-06-26 09:05:00|9860.5|9837.1|9866.3|9842.9|9867.8|9844.4|9855.7|9832.3|0
1593162600000|2020-06-26 09:10:00|9867.8|9844.4|9871.7|9848.3|9880.7|9857.3|9867.8|9844.4|0
1593162900000|2020-06-26 09:15:00|9872|9848.6|9857.7|9851.7|9872|9860.7|9851.2|9845.2|190
1593163200000|2020-06-26 09:20:00|9858.2|9852.2|9865.2|9859.2|9866.7|9860.7|9858.2|9852.2|270
1593163500000|2020-06-26 09:25:00|9864.7|9858.7|9867.2|9861.2|9869.2|9863.2|9863.2|9857.2|203
1593163800000|2020-06-26 09:30:00|9867.7|9861.7|9876.7|9870.7|9878.2|9872.2|9863.2|9857.2|378
1593164100000|2020-06-26 09:35:00|9876.2|9870.2|9873.2|9867.2|9876.2|9870.2|9871.2|9865.2|15
1593164400000|2020-06-26 09:40:00|9872.7|9866.7|9875.7|9869.7|9876.7|9870.7|9868.2|9862.2|26
1593164700000|2020-06-26 09:45:00|9876.2|9870.2|9874.7|9868.7|9879.2|9873.2|9872.7|9866.7|30
1593165000000|2020-06-26 09:50:00|9875.2|9869.2|9875.2|9869.2|9876.7|9870.7|9869.2|9863.2|127
1593165300000|2020-06-26 09:55:00|9874.7|9868.7|9877.7|9871.7|9878.2|9872.2|9873.7|9867.7|19
1593165600000|2020-06-26 10:00:00|9878.2|9872.2|9882.7|9876.7|9885.2|9879.2|9877.2|9871.2|27
1593165900000|2020-06-26 10:05:00|9883.7|9877.7|9884.7|9878.7|9887.7|9881.7|9880.7|9874.7|62
1593166200000|2020-06-26 10:10:00|9885.2|9879.2|9881.7|9875.7|9886.2|9880.2|9881.2|9875.2|4
1593166500000|2020-06-26 10:15:00|9882.2|9876.2|9881.2|9875.2|9886.2|9880.2|9880.7|9874.7|88
1593166800000|2020-06-26 10:20:00|9880.7|9874.7|9877.2|9871.2|9880.7|9874.7|9875.7|9869.7|63
1593167100000|2020-06-26 10:25:00|9876.2|9870.2|9879.2|9873.2|9884.7|9878.7|9874.7|9868.7|13
1593167400000|2020-06-26 10:30:00|9879.7|9873.7|9880.2|9874.2|9880.7|9874.7|9876.7|9870.7|16
1593167700000|2020-06-26 10:35:00|9879.7|9873.7|9881.7|9875.7|9883.7|9877.7|9878.7|9872.7|69
1593168000000|2020-06-26 10:40:00|9881.2|9875.2|9884.2|9878.2|9885.7|9879.7|9880.7|9874.7|2
1593168300000|2020-06-26 10:45:00|9884.7|9878.7|9882.2|9876.2|9885.7|9879.7|9881.7|9875.7|9
1593168600000|2020-06-26 10:50:00|9881.7|9875.7|9883.2|9877.2|9887.2|9881.2|9881.7|9875.7|3
1593168900000|2020-06-26 10:55:00|9883.7|9877.7|9886.7|9880.7|9886.7|9880.7|9883.2|9877.2|11
1593169200000|2020-06-26 11:00:00|9887.2|9881.2|9892.2|9886.2|9892.2|9886.2|9885.7|9879.7|98
1593169500000|2020-06-26 11:05:00|9891.7|9885.7|9892.7|9886.7|9896.7|9890.7|9891.2|9885.2|195
1593169800000|2020-06-26 11:10:00|9893.7|9887.7|9888.2|9882.2|9893.7|9887.7|9887.7|9881.7|14
1593170100000|2020-06-26 11:15:00|9888.7|9882.7|9886.7|9880.7|9889.7|9883.7|9886.2|9880.2|219
1593170400000|2020-06-26 11:20:00|9887.2|9881.2|9887.2|9881.2|9887.7|9881.7|9884.7|9878.7|114
1593170700000|2020-06-26 11:25:00|9886.7|9880.7|9883.2|9877.2|9887.7|9881.7|9883.2|9877.2|34
1593171000000|2020-06-26 11:30:00|9883.7|9877.7|9880.2|9874.2|9885.2|9879.2|9879.7|9873.7|107
1593171300000|2020-06-26 11:35:00|9879.7|9873.7|9878.7|9872.7|9880.7|9874.7|9878.2|9872.2|24
1593171600000|2020-06-26 11:40:00|9879.2|9873.2|9878.2|9872.2|9882.2|9876.2|9878.2|9872.2|99
1593171900000|2020-06-26 11:45:00|9878.7|9872.7|9873.2|9867.2|9880.2|9874.2|9872.2|9866.2|11
1593172200000|2020-06-26 11:50:00|9873.7|9867.7|9878.2|9872.2|9879.2|9873.2|9872.7|9866.7|123
1593172500000|2020-06-26 11:55:00|9877.7|9871.7|9874.7|9868.7|9881.2|9875.2|9873.7|9867.7|256
1593172800000|2020-06-26 12:00:00|9875.2|9869.2|9871.7|9865.7|9876.2|9870.2|9869.7|9863.7|15
1593173100000|2020-06-26 12:05:00|9871.2|9865.2|9872.2|9866.2|9874.2|9868.2|9867.7|9861.7|101
1593173400000|2020-06-26 12:10:00|9872.7|9866.7|9866.7|9860.7|9872.7|9866.7|9864.7|9858.7|20
1593173700000|2020-06-26 12:15:00|9867.2|9861.2|9870.2|9864.2|9870.7|9864.7|9865.7|9859.7|5
1593174000000|2020-06-26 12:20:00|9871.2|9865.2|9870.2|9864.2|9872.2|9866.2|9868.2|9862.2|4
1593174300000|2020-06-26 12:25:00|9870.7|9864.7|9872.7|9866.7|9874.2|9868.2|9868.7|9862.7|43
1593174600000|2020-06-26 12:30:00|9873.2|9867.2|9873.2|9867.2|9879.2|9873.2|9871.7|9865.7|2
1593174900000|2020-06-26 12:35:00|9872.7|9866.7|9867.2|9861.2|9872.7|9866.7|9866.2|9860.2|36
1593175200000|2020-06-26 12:40:00|9867.7|9861.7|9865.2|9859.2|9868.2|9862.2|9862.7|9856.7|42
1593175500000|2020-06-26 12:45:00|9865.7|9859.7|9864.2|9858.2|9866.2|9860.2|9862.7|9856.7|18
1593175800000|2020-06-26 12:50:00|9864.7|9858.7|9855.7|9849.7|9865.7|9859.7|9855.2|9849.2|36
1593176100000|2020-06-26 12:55:00|9856.2|9850.2|9856.7|9850.7|9857.7|9851.7|9852.2|9846.2|46
1593176400000|2020-06-26 13:00:00|9856.2|9850.2|9860.2|9854.2|9860.2|9854.2|9853.7|9847.7|30
1593176700000|2020-06-26 13:05:00|9860.7|9854.7|9863.2|9857.2|9864.2|9858.2|9860.7|9854.7|13
1593177000000|2020-06-26 13:10:00|9863.7|9857.7|9863.7|9857.7|9863.7|9857.7|9861.7|9855.7|23
1593177300000|2020-06-26 13:15:00|9863.2|9857.2|9862.7|9856.7|9866.2|9860.2|9862.2|9856.2|31
1593177600000|2020-06-26 13:20:00|9862.2|9856.2|9864.2|9858.2|9864.7|9858.7|9861.2|9855.2|16
1593177900000|2020-06-26 13:25:00|9864.7|9858.7|9864.2|9858.2|9866.2|9860.2|9860.2|9854.2|23
1593178200000|2020-06-26 13:30:00|9863.2|9857.2|9853.2|9847.2|9864.7|9858.7|9843.7|9837.7|255
1593178500000|2020-06-26 13:35:00|9853.7|9847.7|9849.2|9843.2|9858.2|9852.2|9842.2|9836.2|143
1593178800000|2020-06-26 13:40:00|9848.7|9842.7|9829.7|9823.7|9849.7|9843.7|9829.2|9823.2|165
1593179100000|2020-06-26 13:45:00|9829.2|9823.2|9842.2|9836.2|9843.2|9837.2|9827.2|9821.2|182
1593179400000|2020-06-26 13:50:00|9841.7|9835.7|9843.2|9837.2|9843.7|9837.7|9829.7|9823.7|197
1593179700000|2020-06-26 13:55:00|9842.7|9836.7|9841.2|9835.2|9842.7|9836.7|9828.2|9822.2|145
1593180000000|2020-06-26 14:00:00|9840.7|9834.7|9822.2|9816.2|9841.2|9835.2|9819.7|9813.7|131
1593180300000|2020-06-26 14:05:00|9821.7|9815.7|9825.2|9819.2|9828.7|9822.7|9820.2|9814.2|80
1593180600000|2020-06-26 14:10:00|9825.7|9819.7|9822.7|9816.7|9826.2|9820.2|9816.7|9810.7|156
1593180900000|2020-06-26 14:15:00|9822.2|9816.2|9815.7|9809.7|9822.7|9816.7|9811.7|9805.7|150
1593181200000|2020-06-26 14:20:00|9817.2|9811.2|9814.2|9808.2|9817.7|9811.7|9803.7|9797.7|123
1593181500000|2020-06-26 14:25:00|9814.7|9808.7|9808.2|9802.2|9819.7|9813.7|9800.7|9794.7|92
1593181800000|2020-06-26 14:30:00|9807.7|9801.7|9790.7|9784.7|9813.7|9807.7|9786.2|9780.2|157
1593182100000|2020-06-26 14:35:00|9791.2|9785.2|9786.7|9780.7|9796.7|9790.7|9784.2|9778.2|96
1593182400000|2020-06-26 14:40:00|9786.2|9780.2|9792.7|9786.7|9792.7|9786.7|9780.2|9774.2|272
1593182700000|2020-06-26 14:45:00|9792.2|9786.2|9787.7|9781.7|9797.7|9791.7|9786.2|9780.2|63
1593183000000|2020-06-26 14:50:00|9788.2|9782.2|9789.2|9783.2|9800.7|9794.7|9773.2|9767.2|221
1593183300000|2020-06-26 14:55:00|9789.7|9783.7|9788.2|9782.2|9797.2|9791.2|9781.2|9775.2|159
1593183600000|2020-06-26 15:00:00|9791.2|9785.2|9798.2|9792.2|9804.2|9798.2|9791.2|9785.2|88
1593183900000|2020-06-26 15:05:00|9799.2|9793.2|9800.2|9794.2|9805.2|9799.2|9796.2|9790.2|47
1593184200000|2020-06-26 15:10:00|9802.2|9796.2|9806.2|9800.2|9807.2|9801.2|9800.2|9794.2|120
1593184500000|2020-06-26 15:15:00|9807.2|9801.2|9791.2|9785.2|9807.2|9801.2|9790.2|9784.2|343
1593184800000|2020-06-26 15:20:00|9792.2|9786.2|9797.2|9791.2|9797.2|9791.2|9788.2|9782.2|310
1593185100000|2020-06-26 15:25:00|9798.2|9792.2|9799.2|9793.2|9801.2|9795.2|9790.2|9784.2|107
1593185400000|2020-06-26 15:30:00|9801.2|9795.2|9794.2|9788.2|9805.2|9799.2|9789.2|9783.2|186
1593185700000|2020-06-26 15:35:00|9796.2|9790.2|9811.2|9805.2|9811.2|9805.2|9794.2|9788.2|175
1593186000000|2020-06-26 15:40:00|9810.2|9804.2|9805.2|9799.2|9813.2|9807.2|9805.2|9799.2|80
1593186300000|2020-06-26 15:45:00|9804.2|9798.2|9816.2|9810.2|9817.2|9811.2|9801.2|9795.2|93
1593186600000|2020-06-26 15:50:00|9817.2|9811.2|9814.2|9808.2|9818.2|9812.2|9814.2|9808.2|190
1593186900000|2020-06-26 15:55:00|9815.2|9809.2|9817.2|9811.2|9824.2|9818.2|9815.2|9809.2|29
1593187200000|2020-06-26 16:00:00|9818.2|9812.2|9809.2|9803.2|9819.2|9813.2|9807.2|9801.2|204
1593187500000|2020-06-26 16:05:00|9807.2|9801.2|9805.2|9799.2|9809.2|9803.2|9805.2|9799.2|14
1593187800000|2020-06-26 16:10:00|9808.2|9802.2|9802.2|9796.2|9810.2|9804.2|9802.2|9796.2|49
1593188100000|2020-06-26 16:15:00|9803.2|9797.2|9799.2|9793.2|9807.2|9801.2|9796.2|9790.2|13
1593188400000|2020-06-26 16:20:00|9796.2|9790.2|9801.2|9795.2|9802.2|9796.2|9786.2|9780.2|366
1593188700000|2020-06-26 16:25:00|9802.2|9796.2|9800.2|9794.2|9806.2|9800.2|9800.2|9794.2|184
1593189000000|2020-06-26 16:30:00|9802.2|9796.2|9799.2|9793.2|9802.2|9796.2|9796.2|9790.2|27
1593189300000|2020-06-26 16:35:00|9801.2|9795.2|9804.2|9798.2|9805.2|9799.2|9799.2|9793.2|17
1593189600000|2020-06-26 16:40:00|9801.2|9795.2|9794.2|9788.2|9801.2|9795.2|9791.2|9785.2|140
1593189900000|2020-06-26 16:45:00|9795.2|9789.2|9798.2|9792.2|9802.2|9796.2|9790.2|9784.2|56
1593190200000|2020-06-26 16:50:00|9796.2|9790.2|9802.2|9796.2|9803.2|9797.2|9796.2|9790.2|37
1593190500000|2020-06-26 16:55:00|9801.2|9795.2|9803.2|9797.2|9803.2|9797.2|9800.2|9794.2|88
1593190800000|2020-06-26 17:00:00|9802.2|9796.2|9814.2|9808.2|9814.2|9808.2|9801.2|9795.2|283
1593191100000|2020-06-26 17:05:00|9815.2|9809.2|9821.2|9815.2|9824.2|9818.2|9814.2|9808.2|59
1593191400000|2020-06-26 17:10:00|9816.2|9810.2|9811.2|9805.2|9816.2|9810.2|9811.2|9805.2|18
1593191700000|2020-06-26 17:15:00|9810.2|9804.2|9810.2|9804.2|9813.2|9807.2|9807.2|9801.2|43
1593192000000|2020-06-26 17:20:00|9811.2|9805.2|9816.2|9810.2|9816.2|9810.2|9809.2|9803.2|258
1593192300000|2020-06-26 17:25:00|9814.2|9808.2|9818.2|9812.2|9818.2|9812.2|9814.2|9808.2|16
1593192600000|2020-06-26 17:30:00|9817.2|9811.2|9819.2|9813.2|9819.2|9813.2|9815.2|9809.2|44
1593192900000|2020-06-26 17:35:00|9818.2|9812.2|9822.2|9816.2|9822.2|9816.2|9810.2|9804.2|66
1593193200000|2020-06-26 17:40:00|9823.2|9817.2|9817.2|9811.2|9823.2|9817.2|9817.2|9811.2|47
1593193500000|2020-06-26 17:45:00|9818.2|9812.2|9820.2|9814.2|9820.2|9814.2|9815.2|9809.2|14
1593193800000|2020-06-26 17:50:00|9819.2|9813.2|9815.2|9809.2|9820.2|9814.2|9815.2|9809.2|15
1593194100000|2020-06-26 17:55:00|9816.2|9810.2|9813.2|9807.2|9816.2|9810.2|9812.2|9806.2|23
1593194400000|2020-06-26 18:00:00|9812.2|9806.2|9813.2|9807.2|9815.2|9809.2|9808.2|9802.2|21
1593194700000|2020-06-26 18:05:00|9812.2|9806.2|9810.2|9804.2|9813.2|9807.2|9809.2|9803.2|22
1593195000000|2020-06-26 18:10:00|9814.2|9808.2|9809.2|9803.2|9814.2|9808.2|9809.2|9803.2|19
1593195300000|2020-06-26 18:15:00|9807.2|9801.2|9808.2|9802.2|9808.2|9802.2|9806.2|9800.2|20
1593195600000|2020-06-26 18:20:00|9807.2|9801.2|9809.2|9803.2|9809.2|9803.2|9800.2|9794.2|108
1593195900000|2020-06-26 18:25:00|9808.2|9802.2|9803.2|9797.2|9810.2|9804.2|9802.2|9796.2|21
1593196200000|2020-06-26 18:30:00|9805.2|9799.2|9803.2|9797.2|9808.2|9802.2|9802.2|9796.2|48
1593196500000|2020-06-26 18:35:00|9802.2|9796.2|9795.2|9789.2|9802.2|9796.2|9793.2|9787.2|59
1593196800000|2020-06-26 18:40:00|9798.2|9792.2|9798.2|9792.2|9799.2|9793.2|9797.2|9791.2|28
1593197100000|2020-06-26 18:45:00|9796.2|9790.2|9796.2|9790.2|9798.2|9792.2|9790.2|9784.2|80
1593197400000|2020-06-26 18:50:00|9795.2|9789.2|9800.2|9794.2|9802.2|9796.2|9795.2|9789.2|35
1593197700000|2020-06-26 18:55:00|9799.2|9793.2|9804.9|9781.5|9805|9793.2|9793.2|9781.5|167
1593198000000|2020-06-26 19:00:00|9805|9781.6|9806.1|9782.7|9812.2|9788.8|9804.8|9781.4|1
1593198300000|2020-06-26 19:05:00|9806.2|9782.8|9799.8|9776.4|9808|9784.6|9794.8|9771.4|0
1593198600000|2020-06-26 19:10:00|9799.9|9776.5|9802.9|9779.5|9804.6|9781.2|9792.7|9769.3|0
1593198900000|2020-06-26 19:15:00|9802.6|9779.2|9791.4|9768|9805.9|9782.5|9791|9767.6|0
1593199200000|2020-06-26 19:20:00|9791.2|9767.8|9790.8|9767.4|9795.8|9772.4|9788.3|9764.9|0
1593199500000|2020-06-26 19:25:00|9790.7|9767.3|9799.5|9776.1|9802.4|9779|9785.6|9762.2|0
1593199800000|2020-06-26 19:30:00|9799.4|9776|9790.2|9766.8|9799.9|9776.5|9788.9|9765.5|0
1593200100000|2020-06-26 19:35:00|9790|9766.6|9787|9763.6|9790.4|9767|9783.7|9760.3|0
1593200400000|2020-06-26 19:40:00|9786.9|9763.5|9811.4|9788|9811.9|9788.5|9784.2|9760.8|0
1593200700000|2020-06-26 19:45:00|9811.2|9787.8|9807|9783.6|9819.5|9796.1|9805.4|9782|0
1593201000000|2020-06-26 19:50:00|9806.9|9783.5|9799|9775.6|9812.5|9789.1|9798.7|9775.3|0
1593201300000|2020-06-26 19:55:00|9799.6|9776.2|9816.5|9793.1|9816.5|9793.1|9799.6|9776.2|0
1593201600000|2020-06-26 20:00:00|9818.1|9794.7|9834|9810.6|9837.4|9814|9811.4|9788|0
1593201900000|2020-06-26 20:05:00|9834.5|9811.1|9830.6|9807.2|9843.6|9820.2|9829.5|9806.1|0
1593202200000|2020-06-26 20:10:00|9830|9806.6|9831.2|9807.8|9832|9808.6|9823.2|9799.8|0
1593202500000|2020-06-26 20:15:00|9831.1|9807.7|9828.8|9805.4|9831.1|9807.7|9827.8|9804.4|0
1593202800000|2020-06-26 20:20:00|9828.9|9805.5|9828.3|9804.9|9829.6|9806.2|9827.4|9804|0
1593203100000|2020-06-26 20:25:00|9828.2|9804.8|9828.7|9805.3|9828.9|9805.5|9827.2|9803.8|0
1593203400000|2020-06-26 20:30:00|9830.3|9806.9|9821.8|9798.4|9832.5|9809.1|9821.8|9798.4|0
1593203700000|2020-06-26 20:35:00|9822.4|9799|9822.9|9799.5|9823.5|9800.1|9820.1|9796.7|0
1593204000000|2020-06-26 20:40:00|9822.4|9799|9826.3|9802.9|9826.3|9802.9|9820.7|9797.3|0
1593204300000|2020-06-26 20:45:00|9825.8|9802.4|9823.5|9800.1|9827.5|9804.1|9822.9|9799.5|0
1593204600000|2020-06-26 20:50:00|9822.9|9799.5|9820.7|9797.3|9823.5|9800.1|9820.1|9796.7|0
1593204900000|2020-06-26 20:55:00|9820.1|9796.7|9821.1|9797.7|9821.2|9797.8|9817.3|9793.9|0
1593381900000|2020-06-28 22:05:00|9790.2|9766.8|9788.6|9765.2|9791.9|9768.5|9782.9|9759.5|0
1593382200000|2020-06-28 22:10:00|9788|9764.6|9785.7|9762.3|9793.6|9770.2|9784.6|9761.2|0
1593382500000|2020-06-28 22:15:00|9785.2|9761.8|9795.9|9772.5|9799.6|9776.2|9784.6|9761.2|0
1593382800000|2020-06-28 22:20:00|9796.5|9773.1|9804.9|9781.5|9805.5|9782.1|9795.9|9772.5|0
1593383100000|2020-06-28 22:25:00|9805.2|9781.8|9807.6|9784.2|9808.7|9785.3|9802.7|9779.3|0
1593383400000|2020-06-28 22:30:00|9807.9|9784.5|9808.2|9784.8|9813.8|9790.4|9807|9783.6|0
1593383700000|2020-06-28 22:35:00|9808.4|9785|9811.3|9787.9|9814.7|9791.3|9807.9|9784.5|0
1593384000000|2020-06-28 22:40:00|9811|9787.6|9812.4|9789|9819.2|9795.8|9810.7|9787.3|0
1593384300000|2020-06-28 22:45:00|9811.8|9788.4|9811.3|9787.9|9813|9789.6|9809|9785.6|0
1593384600000|2020-06-28 22:50:00|9811.5|9788.1|9813.5|9790.1|9819.2|9795.8|9811.5|9788.1|0
1593384900000|2020-06-28 22:55:00|9814.1|9790.7|9811.8|9788.4|9814.7|9791.3|9811.3|9787.9|0
1593385200000|2020-06-28 23:00:00|9812.1|9788.7|9827|9803.6|9828.4|9805|9806.2|9782.8|0
1593385500000|2020-06-28 23:05:00|9826.5|9803.1|9818.6|9795.2|9829.3|9805.9|9817.4|9794|0
1593385800000|2020-06-28 23:10:00|9819.1|9795.7|9828.2|9804.8|9828.2|9804.8|9818.6|9795.2|0
1593386100000|2020-06-28 23:15:00|9828.7|9805.3|9820.6|9797.2|9828.7|9805.3|9819.4|9796|0
1593386400000|2020-06-28 23:20:00|9821.1|9797.7|9818.9|9795.5|9824|9800.6|9818.3|9794.9|0
1593386700000|2020-06-28 23:25:00|9818.6|9795.2|9814.3|9790.9|9823.1|9799.7|9813.2|9789.8|0
1593387000000|2020-06-28 23:30:00|9814.1|9790.7|9822.5|9799.1|9823.4|9800|9813.2|9789.8|0
1593387300000|2020-06-28 23:35:00|9822.8|9799.4|9828.1|9804.7|9828.1|9804.7|9822.3|9798.9|0
1593387600000|2020-06-28 23:40:00|9828.6|9805.2|9838.3|9814.9|9839.4|9816|9828.1|9804.7|0
1593387900000|2020-06-28 23:45:00|9838|9814.6|9836|9812.6|9838.8|9815.4|9833.7|9810.3|0
1593388200000|2020-06-28 23:50:00|9835.7|9812.3|9834.3|9810.9|9837.7|9814.3|9832.6|9809.2|0
1593388500000|2020-06-28 23:55:00|9835.4|9812|9830|9806.6|9838.8|9815.4|9827.5|9804.1|0
1593388800000|2020-06-29 00:00:00|9830.3|9806.9|9823.2|9799.8|9834|9810.6|9819.8|9796.4|0
1593389100000|2020-06-29 00:05:00|9823|9799.6|9830.6|9807.2|9833.7|9810.3|9823|9799.6|0
1593389400000|2020-06-29 00:10:00|9830.9|9807.5|9827.5|9804.1|9835.4|9812|9822.7|9799.3|0
1593389700000|2020-06-29 00:15:00|9826.9|9803.5|9816.4|9793|9828.1|9804.7|9816.4|9793|0
1593390000000|2020-06-29 00:20:00|9816.2|9792.8|9815.8|9792.4|9818.2|9794.8|9812.1|9788.7|0
1593390300000|2020-06-29 00:25:00|9816|9792.6|9820.1|9796.7|9825.1|9801.7|9815.6|9792.2|0
1593390600000|2020-06-29 00:30:00|9819.8|9796.4|9807.7|9784.3|9820.1|9796.7|9801.9|9778.5|0
1593390900000|2020-06-29 00:35:00|9807.2|9783.8|9800.7|9777.3|9807.6|9784.2|9796.1|9772.7|0
1593391200000|2020-06-29 00:40:00|9800|9776.6|9807.5|9784.1|9811.8|9788.4|9798.8|9775.4|0
1593391500000|2020-06-29 00:45:00|9808.3|9784.9|9816.8|9793.4|9819.2|9795.8|9807.5|9784.1|0
1593391800000|2020-06-29 00:50:00|9817.6|9794.2|9815.7|9792.3|9821.7|9798.3|9815.1|9791.7|0
1593392100000|2020-06-29 00:55:00|9815.4|9792|9822.6|9799.2|9829|9805.6|9813.6|9790.2|0
1593392400000|2020-06-29 01:00:00|9822.4|9799|9816.6|9793.2|9828.7|9805.3|9815.6|9792.2|0
1593392700000|2020-06-29 01:05:00|9816.5|9793.1|9833.8|9810.4|9835.1|9811.7|9814.3|9790.9|0
1593393000000|2020-06-29 01:10:00|9833.7|9810.3|9854.3|9830.9|9854.3|9830.9|9832.5|9809.1|0
1593393300000|2020-06-29 01:15:00|9869.1|9845.7|9864.4|9858.4|9888.4|9882.4|9832.4|9826.4|2544
1593393600000|2020-06-29 01:20:00|9865.4|9859.4|9856.4|9850.4|9875.4|9869.4|9847.4|9841.4|1684
1593393900000|2020-06-29 01:25:00|9855.4|9849.4|9876.4|9870.4|9883.4|9877.4|9853.4|9847.4|1144
1593394200000|2020-06-29 01:30:00|9879.4|9873.4|9825.4|9819.4|9892.4|9886.4|9825.4|9819.4|3330
1593394500000|2020-06-29 01:35:00|9827.4|9821.4|9812.4|9806.4|9828.4|9822.4|9793.4|9787.4|3093
1593394800000|2020-06-29 01:40:00|9810.4|9804.4|9827.4|9821.4|9838.4|9832.4|9798.4|9792.4|2524
1593395100000|2020-06-29 01:45:00|9828.4|9822.4|9831.4|9825.4|9842.4|9836.4|9819.4|9813.4|1578
1593395400000|2020-06-29 01:50:00|9833.4|9827.4|9830.4|9824.4|9846.4|9840.4|9827.4|9821.4|1401
1593395700000|2020-06-29 01:55:00|9829.4|9823.4|9836.4|9830.4|9839.4|9833.4|9823.4|9817.4|979
1593396000000|2020-06-29 02:00:00|9835.4|9829.4|9803.4|9797.4|9839.4|9833.4|9799.4|9793.4|1370
1593396300000|2020-06-29 02:05:00|9802.4|9796.4|9819.4|9813.4|9820.4|9814.4|9799.4|9793.4|948
1593396600000|2020-06-29 02:10:00|9820.4|9814.4|9843.4|9837.4|9845.4|9839.4|9815.4|9809.4|1152
1593396900000|2020-06-29 02:15:00|9844.4|9838.4|9831.4|9825.4|9846.4|9840.4|9829.4|9823.4|1401
1593397200000|2020-06-29 02:20:00|9833.4|9827.4|9819.4|9813.4|9836.4|9830.4|9813.4|9807.4|1060
1593397500000|2020-06-29 02:25:00|9817.4|9811.4|9829.4|9823.4|9831.4|9825.4|9816.4|9810.4|1047
1593397800000|2020-06-29 02:30:00|9828.4|9822.4|9810.4|9804.4|9828.4|9822.4|9807.4|9801.4|949
1593398100000|2020-06-29 02:35:00|9812.4|9806.4|9824.4|9818.4|9824.4|9818.4|9806.4|9800.4|805
1593398400000|2020-06-29 02:40:00|9823.4|9817.4|9808.4|9802.4|9824.4|9818.4|9805.4|9799.4|1108
1593398700000|2020-06-29 02:45:00|9807.4|9801.4|9811.4|9805.4|9816.4|9810.4|9803.4|9797.4|914
1593399000000|2020-06-29 02:50:00|9810.4|9804.4|9780.4|9774.4|9810.4|9804.4|9780.4|9774.4|1128
1593399300000|2020-06-29 02:55:00|9781.4|9775.4|9778.4|9772.4|9785.4|9779.4|9775.4|9769.4|1545
1593399600000|2020-06-29 03:00:00|9777.4|9771.4|9770.4|9764.4|9789.4|9783.4|9767.4|9761.4|938
1593399900000|2020-06-29 03:05:00|9771.4|9765.4|9771.4|9765.4|9771.4|9765.4|9758.4|9752.4|917
1593400200000|2020-06-29 03:10:00|9770.4|9764.4|9749.4|9743.4|9770.4|9764.4|9745.4|9739.4|859
1593400500000|2020-06-29 03:15:00|9750.4|9744.4|9762.4|9756.4|9763.4|9757.4|9744.4|9738.4|1365
1593400800000|2020-06-29 03:20:00|9761.4|9755.4|9776.4|9770.4|9780.4|9774.4|9759.4|9753.4|960
1593401100000|2020-06-29 03:25:00|9775.4|9769.4|9772.4|9766.4|9784.4|9778.4|9768.4|9762.4|771
1593401400000|2020-06-29 03:30:00|9771.4|9765.4|9767.4|9761.4|9776.4|9770.4|9756.4|9750.4|592
1593401700000|2020-06-29 03:35:00|9766.4|9760.4|9763.4|9757.4|9769.4|9763.4|9761.4|9755.4|599
1593402000000|2020-06-29 03:40:00|9761.4|9755.4|9736.4|9730.4|9763.4|9757.4|9735.4|9729.4|826
1593402300000|2020-06-29 03:45:00|9735.4|9729.4|9741.4|9735.4|9745.4|9739.4|9733.4|9727.4|934
1593402600000|2020-06-29 03:50:00|9740.4|9734.4|9738.4|9732.4|9746.4|9740.4|9737.4|9731.4|688
1593402900000|2020-06-29 03:55:00|9737.4|9731.4|9730.4|9724.4|9743.4|9737.4|9720.4|9714.4|1331
1593403200000|2020-06-29 04:00:00|9743.5|9720.1|9751.1|9727.7|9751.4|9728|9742|9718.6|0
1593403500000|2020-06-29 04:05:00|9750.8|9727.4|9747.3|9723.9|9758.2|9734.8|9744.2|9720.8|0
1593403800000|2020-06-29 04:10:00|9747.1|9723.7|9741.4|9718|9749.9|9726.5|9739.9|9716.5|0
1593404100000|2020-06-29 04:15:00|9740.7|9717.3|9743.9|9720.5|9746.1|9722.7|9736.2|9712.8|0
1593404400000|2020-06-29 04:20:00|9743.8|9720.4|9739.7|9716.3|9749.3|9725.9|9739.7|9716.3|0
1593404700000|2020-06-29 04:25:00|9739.4|9716|9744.9|9721.5|9744.9|9721.5|9739.4|9716|0
1593405000000|2020-06-29 04:30:00|9745.2|9721.8|9741.1|9717.7|9749.6|9726.2|9740.8|9717.4|0
1593405300000|2020-06-29 04:35:00|9740.8|9717.4|9724|9700.6|9741.1|9717.7|9721.8|9698.4|0
1593405600000|2020-06-29 04:40:00|9724.1|9700.7|9726.3|9702.9|9727.6|9704.2|9718.9|9695.5|0
1593405900000|2020-06-29 04:45:00|9726|9702.6|9725.6|9702.2|9729.7|9706.3|9725|9701.6|0
1593406200000|2020-06-29 04:50:00|9725.8|9702.4|9725.4|9702|9725.8|9702.4|9718.5|9695.1|0
1593406500000|2020-06-29 04:55:00|9725.1|9701.7|9724|9700.6|9730.3|9706.9|9718.8|9695.4|0
1593406800000|2020-06-29 05:00:00|9721.4|9698|9734.4|9728.4|9740.4|9734.4|9713.4|9697.9|1452
1593407100000|2020-06-29 05:05:00|9735.4|9729.4|9758.4|9752.4|9762.4|9756.4|9733.4|9727.4|1113
1593407400000|2020-06-29 05:10:00|9759.4|9753.4|9775.4|9769.4|9778.4|9772.4|9759.4|9753.4|1436
1593407700000|2020-06-29 05:15:00|9774.4|9768.4|9769.4|9763.4|9777.4|9771.4|9765.4|9759.4|841
1593408000000|2020-06-29 05:20:00|9767.4|9761.4|9758.4|9752.4|9768.4|9762.4|9757.4|9751.4|448
1593408300000|2020-06-29 05:25:00|9757.4|9751.4|9765.4|9759.4|9769.4|9763.4|9752.4|9746.4|698
1593408600000|2020-06-29 05:30:00|9766.4|9760.4|9763.4|9757.4|9769.4|9763.4|9757.4|9751.4|750
1593408900000|2020-06-29 05:35:00|9764.4|9758.4|9766.4|9760.4|9767.4|9761.4|9761.4|9755.4|655
1593409200000|2020-06-29 05:40:00|9765.4|9759.4|9762.4|9756.4|9767.4|9761.4|9758.4|9752.4|451
1593409500000|2020-06-29 05:45:00|9763.4|9757.4|9753.4|9747.4|9765.4|9759.4|9751.4|9745.4|513
1593409800000|2020-06-29 05:50:00|9752.4|9746.4|9743.4|9737.4|9755.4|9749.4|9732.4|9726.4|1067
1593410100000|2020-06-29 05:55:00|9741.4|9735.4|9745.4|9739.4|9753.4|9747.4|9741.4|9735.4|898
1593410400000|2020-06-29 06:00:00|9747.4|9741.4|9743.4|9737.4|9749.4|9743.4|9737.4|9731.4|809
1593410700000|2020-06-29 06:05:00|9742.4|9736.4|9752.4|9746.4|9754.4|9748.4|9731.4|9725.4|1448
1593411000000|2020-06-29 06:10:00|9751.4|9745.4|9748.4|9742.4|9754.4|9748.4|9739.4|9733.4|729
1593411300000|2020-06-29 06:15:00|9746.4|9740.4|9749.4|9743.4|9751.4|9745.4|9740.4|9734.4|574
1593411600000|2020-06-29 06:20:00|9750.4|9744.4|9751.4|9745.4|9753.4|9747.4|9741.4|9735.4|458
1593411900000|2020-06-29 06:25:00|9752.4|9746.4|9755.4|9749.4|9755.4|9749.4|9745.4|9739.4|637
1593412200000|2020-06-29 06:30:00|9754.4|9748.4|9757.4|9751.4|9757.4|9751.4|9747.4|9741.4|802
1593412500000|2020-06-29 06:35:00|9758.4|9752.4|9759.4|9753.4|9761.4|9755.4|9750.4|9744.4|676
1593412800000|2020-06-29 06:40:00|9760.4|9754.4|9756.4|9750.4|9765.4|9759.4|9753.4|9747.4|773
1593413100000|2020-06-29 06:45:00|9757.4|9751.4|9758.4|9752.4|9762.4|9756.4|9755.4|9749.4|507
1593413400000|2020-06-29 06:50:00|9757.4|9751.4|9757.4|9751.4|9757.4|9751.4|9748.4|9742.4|638
1593413700000|2020-06-29 06:55:00|9758.4|9752.4|9764.4|9758.4|9767.4|9761.4|9755.4|9749.4|594
1593414000000|2020-06-29 07:00:00|9765.4|9759.4|9757.4|9751.4|9773.4|9767.4|9754.4|9748.4|829
1593414300000|2020-06-29 07:05:00|9756.4|9750.4|9777.4|9771.4|9778.4|9772.4|9756.4|9750.4|1495
1593414600000|2020-06-29 07:10:00|9778.4|9772.4|9781.4|9775.4|9785.4|9779.4|9774.4|9768.4|907
1593414900000|2020-06-29 07:15:00|9782.4|9776.4|9778.4|9772.4|9786.4|9780.4|9776.4|9770.4|1052
1593415200000|2020-06-29 07:20:00|9779.4|9773.4|9791.4|9785.4|9793.4|9787.4|9779.4|9773.4|818
1593415500000|2020-06-29 07:25:00|9792.4|9786.4|9779.4|9773.4|9796.4|9790.4|9779.4|9773.4|1186
1593415800000|2020-06-29 07:30:00|9778.4|9772.4|9781.4|9775.4|9786.4|9780.4|9778.4|9772.4|731
1593416100000|2020-06-29 07:35:00|9782.4|9776.4|9781.4|9775.4|9787.4|9781.4|9780.4|9774.4|656
1593416400000|2020-06-29 07:40:00|9780.4|9774.4|9775.4|9769.4|9783.4|9777.4|9772.4|9766.4|483
1593416700000|2020-06-29 07:45:00|9776.4|9770.4|9767.4|9761.4|9776.4|9770.4|9766.4|9760.4|841
1593417000000|2020-06-29 07:50:00|9766.4|9760.4|9778.4|9772.4|9779.4|9773.4|9766.4|9760.4|1111
1593417300000|2020-06-29 07:55:00|9777.4|9771.4|9786.4|9780.4|9786.4|9780.4|9774.4|9768.4|2103
1593417600000|2020-06-29 08:00:00|9785.4|9779.4|9779.4|9773.4|9787.4|9781.4|9772.4|9766.4|1639
1593417900000|2020-06-29 08:05:00|9777.4|9771.4|9776.4|9770.4|9779.4|9773.4|9765.4|9759.4|2560
1593418200000|2020-06-29 08:10:00|9775.4|9769.4|9755.4|9749.4|9776.4|9770.4|9752.4|9746.4|3011
1593418500000|2020-06-29 08:15:00|9751.4|9745.4|9751.4|9745.4|9761.4|9755.4|9750.4|9744.4|3497
1593418800000|2020-06-29 08:20:00|9750.4|9744.4|9763.4|9757.4|9766.4|9760.4|9745.4|9739.4|1897
1593419100000|2020-06-29 08:25:00|9761.4|9755.4|9748.4|9742.4|9770.4|9764.4|9742.4|9736.4|1255
1593419400000|2020-06-29 08:30:00|9758.2|9734.8|9755.5|9732.1|9761.5|9738.1|9753.2|9729.8|0
1593419700000|2020-06-29 08:35:00|9755.3|9731.9|9758.9|9735.5|9766.2|9742.8|9752.9|9729.5|0
1593420000000|2020-06-29 08:40:00|9758.6|9735.2|9770.3|9746.9|9774.5|9751.1|9758.3|9734.9|0
1593420300000|2020-06-29 08:45:00|9770.5|9747.1|9774.5|9751.1|9777.4|9754|9768.1|9744.7|0
1593420600000|2020-06-29 08:50:00|9774.3|9750.9|9775.3|9751.9|9779.5|9756.1|9773.9|9750.5|0
1593420900000|2020-06-29 08:55:00|9775.6|9752.2|9783.1|9759.7|9785.4|9762|9772.7|9749.3|0
1593421200000|2020-06-29 09:00:00|9783.3|9759.9|9776.3|9752.9|9783.6|9760.2|9773.2|9749.8|0
1593421500000|2020-06-29 09:05:00|9776.6|9753.2|9769.9|9746.5|9780.7|9757.3|9765.6|9742.2|0
1593421800000|2020-06-29 09:10:00|9770.1|9746.7|9776|9752.6|9782.8|9759.4|9768.3|9744.9|0
1593422100000|2020-06-29 09:15:00|9760.9|9754.9|9774.4|9768.4|9780.9|9774.9|9760.4|9754.4|337
1593422400000|2020-06-29 09:20:00|9774.9|9768.9|9775.9|9769.9|9779.4|9773.4|9772.9|9766.9|130
1593422700000|2020-06-29 09:25:00|9776.4|9770.4|9771.4|9765.4|9776.4|9770.4|9770.4|9764.4|64
1593423000000|2020-06-29 09:30:00|9771.9|9765.9|9775.4|9769.4|9777.4|9771.4|9762.4|9756.4|222
1593423300000|2020-06-29 09:35:00|9775.9|9769.9|9780.4|9774.4|9780.4|9774.4|9773.4|9767.4|101
1593423600000|2020-06-29 09:40:00|9780.9|9774.9|9779.4|9773.4|9785.4|9779.4|9779.4|9773.4|139
1593423900000|2020-06-29 09:45:00|9780.4|9774.4|9780.9|9774.9|9782.9|9776.9|9778.9|9772.9|54
1593424200000|2020-06-29 09:50:00|9781.4|9775.4|9779.4|9773.4|9784.9|9778.9|9778.9|9772.9|43
1593424500000|2020-06-29 09:55:00|9778.9|9772.9|9782.4|9776.4|9782.9|9776.9|9778.4|9772.4|39
1593424800000|2020-06-29 10:00:00|9782.9|9776.9|9770.9|9764.9|9787.9|9781.9|9767.4|9761.4|354
1593425100000|2020-06-29 10:05:00|9771.4|9765.4|9778.4|9772.4|9778.4|9772.4|9771.4|9765.4|20
1593425400000|2020-06-29 10:10:00|9777.9|9771.9|9773.9|9767.9|9778.9|9772.9|9772.9|9766.9|62
1593425700000|2020-06-29 10:15:00|9773.4|9767.4|9776.4|9770.4|9776.4|9770.4|9772.9|9766.9|23
1593426000000|2020-06-29 10:20:00|9775.9|9769.9|9778.4|9772.4|9779.4|9773.4|9775.9|9769.9|10
1593426300000|2020-06-29 10:25:00|9778.9|9772.9|9780.4|9774.4|9780.9|9774.9|9777.9|9771.9|9
1593426600000|2020-06-29 10:30:00|9780.9|9774.9|9780.4|9774.4|9784.9|9778.9|9780.4|9774.4|99
1593426900000|2020-06-29 10:35:00|9779.9|9773.9|9771.4|9765.4|9780.9|9774.9|9769.4|9763.4|31
1593427200000|2020-06-29 10:40:00|9771.9|9765.9|9774.4|9768.4|9775.4|9769.4|9771.4|9765.4|19
1593427500000|2020-06-29 10:45:00|9774.9|9768.9|9782.4|9776.4|9784.4|9778.4|9774.4|9768.4|33
1593427800000|2020-06-29 10:50:00|9782.9|9776.9|9784.9|9778.9|9786.4|9780.4|9782.4|9776.4|27
1593428100000|2020-06-29 10:55:00|9785.4|9779.4|9788.4|9782.4|9788.4|9782.4|9785.4|9779.4|41
1593428400000|2020-06-29 11:00:00|9788.9|9782.9|9784.4|9778.4|9791.4|9785.4|9784.4|9778.4|31
1593428700000|2020-06-29 11:05:00|9783.9|9777.9|9785.4|9779.4|9786.9|9780.9|9782.4|9776.4|29
1593429000000|2020-06-29 11:10:00|9785.9|9779.9|9787.4|9781.4|9788.9|9782.9|9785.9|9779.9|10
1593429300000|2020-06-29 11:15:00|9787.9|9781.9|9786.9|9780.9|9789.9|9783.9|9784.9|9778.9|64
1593429600000|2020-06-29 11:20:00|9786.4|9780.4|9794.4|9788.4|9794.9|9788.9|9786.4|9780.4|83
1593429900000|2020-06-29 11:25:00|9793.9|9787.9|9795.4|9789.4|9796.4|9790.4|9792.9|9786.9|108
1593430200000|2020-06-29 11:30:00|9795.9|9789.9|9790.4|9784.4|9796.9|9790.9|9789.9|9783.9|18
1593430500000|2020-06-29 11:35:00|9790.9|9784.9|9789.4|9783.4|9792.9|9786.9|9788.4|9782.4|16
1593430800000|2020-06-29 11:40:00|9788.9|9782.9|9790.4|9784.4|9790.4|9784.4|9788.4|9782.4|3
1593431100000|2020-06-29 11:45:00|9790.9|9784.9|9789.4|9783.4|9791.4|9785.4|9787.4|9781.4|11
1593431400000|2020-06-29 11:50:00|9788.9|9782.9|9808.9|9802.9|9811.9|9805.9|9787.4|9781.4|271
1593431700000|2020-06-29 11:55:00|9808.4|9802.4|9805.4|9799.4|9813.4|9807.4|9805.4|9799.4|82
1593432000000|2020-06-29 12:00:00|9805.9|9799.9|9809.4|9803.4|9810.4|9804.4|9804.9|9798.9|46
1593432300000|2020-06-29 12:05:00|9808.9|9802.9|9806.4|9800.4|9810.9|9804.9|9804.9|9798.9|49
1593432600000|2020-06-29 12:10:00|9805.9|9799.9|9806.4|9800.4|9808.4|9802.4|9802.9|9796.9|30
1593432900000|2020-06-29 12:15:00|9806.9|9800.9|9802.9|9796.9|9808.4|9802.4|9802.9|9796.9|100
1593433200000|2020-06-29 12:20:00|9802.4|9796.4|9797.9|9791.9|9802.9|9796.9|9795.9|9789.9|118
1593433500000|2020-06-29 12:25:00|9797.4|9791.4|9794.4|9788.4|9797.9|9791.9|9793.4|9787.4|57
1593433800000|2020-06-29 12:30:00|9794.9|9788.9|9792.9|9786.9|9796.9|9790.9|9792.4|9786.4|66
1593434100000|2020-06-29 12:35:00|9793.4|9787.4|9789.4|9783.4|9795.9|9789.9|9787.4|9781.4|66
1593434400000|2020-06-29 12:40:00|9788.9|9782.9|9786.4|9780.4|9789.4|9783.4|9783.9|9777.9|40
1593434700000|2020-06-29 12:45:00|9786.9|9780.9|9789.4|9783.4|9791.9|9785.9|9786.9|9780.9|38
1593435000000|2020-06-29 12:50:00|9789.9|9783.9|9784.4|9778.4|9791.4|9785.4|9784.4|9778.4|20
1593435300000|2020-06-29 12:55:00|9783.9|9777.9|9784.4|9778.4|9784.9|9778.9|9778.4|9772.4|78
1593435600000|2020-06-29 13:00:00|9784.9|9778.9|9789.4|9783.4|9793.4|9787.4|9783.9|9777.9|82
1593435900000|2020-06-29 13:05:00|9789.9|9783.9|9786.4|9780.4|9790.4|9784.4|9784.4|9778.4|19
1593436200000|2020-06-29 13:10:00|9785.9|9779.9|9784.9|9778.9|9788.4|9782.4|9781.9|9775.9|25
1593436500000|2020-06-29 13:15:00|9785.4|9779.4|9785.4|9779.4|9788.4|9782.4|9784.4|9778.4|28
1593436800000|2020-06-29 13:20:00|9785.9|9779.9|9790.9|9784.9|9790.9|9784.9|9783.4|9777.4|96
1593437100000|2020-06-29 13:25:00|9790.4|9784.4|9786.9|9780.9|9790.9|9784.9|9786.4|9780.4|47
1593437400000|2020-06-29 13:30:00|9788.4|9782.4|9761.4|9755.4|9791.4|9785.4|9761.4|9755.4|477
1593437700000|2020-06-29 13:35:00|9760.9|9754.9|9756.9|9750.9|9769.4|9763.4|9754.9|9748.9|431
1593438000000|2020-06-29 13:40:00|9757.4|9751.4|9761.4|9755.4|9766.9|9760.9|9754.4|9748.4|233
1593438300000|2020-06-29 13:45:00|9760.9|9754.9|9766.4|9760.4|9771.4|9765.4|9759.4|9753.4|272
1593438600000|2020-06-29 13:50:00|9767.4|9761.4|9776.9|9770.9|9777.4|9771.4|9756.4|9750.4|290
1593438900000|2020-06-29 13:55:00|9776.4|9770.4|9774.9|9768.9|9778.4|9772.4|9768.4|9762.4|175
1593439200000|2020-06-29 14:00:00|9775.4|9769.4|9776.9|9770.9|9780.4|9774.4|9772.9|9766.9|233
1593439500000|2020-06-29 14:05:00|9777.4|9771.4|9778.4|9772.4|9782.9|9776.9|9772.9|9766.9|235
1593439800000|2020-06-29 14:10:00|9778.9|9772.9|9793.4|9787.4|9796.9|9790.9|9772.4|9766.4|308
1593440100000|2020-06-29 14:15:00|9793.9|9787.9|9804.4|9798.4|9806.9|9800.9|9792.4|9786.4|372
1593440400000|2020-06-29 14:20:00|9804.9|9798.9|9801.4|9795.4|9806.4|9800.4|9798.4|9792.4|150
1593440700000|2020-06-29 14:25:00|9800.9|9794.9|9801.4|9795.4|9808.9|9802.9|9800.4|9794.4|128
1593441000000|2020-06-29 14:30:00|9801.9|9795.9|9805.4|9799.4|9809.4|9803.4|9801.4|9795.4|178
1593441300000|2020-06-29 14:35:00|9805.9|9799.9|9812.4|9806.4|9816.9|9810.9|9802.4|9796.4|232
1593441600000|2020-06-29 14:40:00|9812.9|9806.9|9810.4|9804.4|9817.4|9811.4|9806.9|9800.9|94
1593441900000|2020-06-29 14:45:00|9810.9|9804.9|9812.4|9806.4|9813.4|9807.4|9807.9|9801.9|83
1593442200000|2020-06-29 14:50:00|9812.9|9806.9|9806.4|9800.4|9818.4|9812.4|9802.9|9796.9|70
1593442500000|2020-06-29 14:55:00|9805.9|9799.9|9801.4|9795.4|9810.4|9804.4|9800.9|9794.9|76
1593442800000|2020-06-29 15:00:00|9803.4|9797.4|9801.4|9795.4|9805.4|9799.4|9800.4|9794.4|33
1593443100000|2020-06-29 15:05:00|9800.4|9794.4|9796.4|9790.4|9800.4|9794.4|9793.4|9787.4|98
1593443400000|2020-06-29 15:10:00|9795.4|9789.4|9791.4|9785.4|9798.4|9792.4|9791.4|9785.4|164
1593443700000|2020-06-29 15:15:00|9793.4|9787.4|9801.4|9795.4|9801.4|9795.4|9791.4|9785.4|163
1593444000000|2020-06-29 15:20:00|9802.4|9796.4|9809.4|9803.4|9810.4|9804.4|9801.4|9795.4|154
1593444300000|2020-06-29 15:25:00|9810.4|9804.4|9817.4|9811.4|9817.4|9811.4|9810.4|9804.4|182
1593444600000|2020-06-29 15:30:00|9818.4|9812.4|9812.4|9806.4|9819.4|9813.4|9809.4|9803.4|280
1593444900000|2020-06-29 15:35:00|9811.4|9805.4|9815.4|9809.4|9817.4|9811.4|9809.4|9803.4|189
1593445200000|2020-06-29 15:40:00|9816.4|9810.4|9817.4|9811.4|9818.4|9812.4|9813.4|9807.4|121
1593445500000|2020-06-29 15:45:00|9818.4|9812.4|9815.4|9809.4|9821.4|9815.4|9811.4|9805.4|242
1593445800000|2020-06-29 15:50:00|9812.4|9806.4|9811.4|9805.4|9816.4|9810.4|9811.4|9805.4|102
1593446100000|2020-06-29 15:55:00|9812.4|9806.4|9811.4|9805.4|9812.4|9806.4|9806.4|9800.4|69
1593446400000|2020-06-29 16:00:00|9809.4|9803.4|9813.4|9807.4|9817.4|9811.4|9809.4|9803.4|36
1593446700000|2020-06-29 16:05:00|9812.4|9806.4|9817.4|9811.4|9818.4|9812.4|9809.4|9803.4|259
1593447000000|2020-06-29 16:10:00|9816.4|9810.4|9816.4|9810.4|9820.4|9814.4|9816.4|9810.4|142
1593447300000|2020-06-29 16:15:00|9817.4|9811.4|9825.4|9819.4|9827.4|9821.4|9815.4|9809.4|62
1593447600000|2020-06-29 16:20:00|9826.4|9820.4|9824.4|9818.4|9828.4|9822.4|9824.4|9818.4|98
1593447900000|2020-06-29 16:25:00|9825.4|9819.4|9823.4|9817.4|9826.4|9820.4|9821.4|9815.4|132
1593448200000|2020-06-29 16:30:00|9824.4|9818.4|9823.4|9817.4|9825.4|9819.4|9822.4|9816.4|58
1593448500000|2020-06-29 16:35:00|9825.4|9819.4|9825.4|9819.4|9826.4|9820.4|9823.4|9817.4|55
1593448800000|2020-06-29 16:40:00|9824.4|9818.4|9825.4|9819.4|9826.4|9820.4|9823.4|9817.4|31
1593449100000|2020-06-29 16:45:00|9826.4|9820.4|9826.4|9820.4|9826.4|9820.4|9824.4|9818.4|40
1593449400000|2020-06-29 16:50:00|9825.4|9819.4|9824.4|9818.4|9827.4|9821.4|9823.4|9817.4|48
1593449700000|2020-06-29 16:55:00|9823.4|9817.4|9822.4|9816.4|9824.4|9818.4|9821.4|9815.4|107
1593450000000|2020-06-29 17:00:00|9823.4|9817.4|9822.4|9816.4|9824.4|9818.4|9820.4|9814.4|60
1593450300000|2020-06-29 17:05:00|9821.4|9815.4|9820.4|9814.4|9822.4|9816.4|9819.4|9813.4|47
1593450600000|2020-06-29 17:10:00|9821.4|9815.4|9823.4|9817.4|9824.4|9818.4|9821.4|9815.4|32
1593450900000|2020-06-29 17:15:00|9824.4|9818.4|9823.4|9817.4|9824.4|9818.4|9820.4|9814.4|23
1593451200000|2020-06-29 17:20:00|9822.4|9816.4|9823.4|9817.4|9824.4|9818.4|9822.4|9816.4|20
1593451500000|2020-06-29 17:25:00|9821.4|9815.4|9826.4|9820.4|9826.4|9820.4|9821.4|9815.4|38
1593451800000|2020-06-29 17:30:00|9828.4|9822.4|9824.4|9818.4|9828.4|9822.4|9823.4|9817.4|63
1593452100000|2020-06-29 17:35:00|9825.4|9819.4|9828.4|9822.4|9830.4|9824.4|9825.4|9819.4|68
1593452400000|2020-06-29 17:40:00|9830.4|9824.4|9826.4|9820.4|9830.4|9824.4|9826.4|9820.4|44
1593452700000|2020-06-29 17:45:00|9827.4|9821.4|9825.4|9819.4|9827.4|9821.4|9825.4|9819.4|30
1593453000000|2020-06-29 17:50:00|9826.4|9820.4|9823.4|9817.4|9826.4|9820.4|9823.4|9817.4|25
1593453300000|2020-06-29 17:55:00|9824.4|9818.4|9821.4|9815.4|9825.4|9819.4|9820.4|9814.4|65
1593453600000|2020-06-29 18:00:00|9820.4|9814.4|9823.4|9817.4|9823.4|9817.4|9820.4|9814.4|54
1593453900000|2020-06-29 18:05:00|9821.4|9815.4|9816.4|9810.4|9821.4|9815.4|9815.4|9809.4|80
1593454200000|2020-06-29 18:10:00|9817.4|9811.4|9820.4|9814.4|9820.4|9814.4|9817.4|9811.4|25
1593454500000|2020-06-29 18:15:00|9821.4|9815.4|9818.4|9812.4|9821.4|9815.4|9818.4|9812.4|40
1593454800000|2020-06-29 18:20:00|9817.4|9811.4|9816.4|9810.4|9821.4|9815.4|9816.4|9810.4|52
1593455100000|2020-06-29 18:25:00|9815.4|9809.4|9815.4|9809.4|9815.4|9809.4|9814.4|9808.4|52
1593455400000|2020-06-29 18:30:00|9814.4|9808.4|9813.4|9807.4|9816.4|9810.4|9813.4|9807.4|46
1593455700000|2020-06-29 18:35:00|9815.4|9809.4|9817.4|9811.4|9818.4|9812.4|9813.4|9807.4|53
1593456000000|2020-06-29 18:40:00|9815.4|9809.4|9816.4|9810.4|9817.4|9811.4|9813.4|9807.4|54
1593456300000|2020-06-29 18:45:00|9818.4|9812.4|9814.4|9808.4|9818.4|9812.4|9812.4|9806.4|124
1593456600000|2020-06-29 18:50:00|9815.4|9809.4|9819.4|9813.4|9819.4|9813.4|9813.4|9807.4|60
1593456900000|2020-06-29 18:55:00|9818.4|9812.4|9831.7|9808.3|9831.7|9818.4|9814.4|9808.3|197
1593457200000|2020-06-29 19:00:00|9831.8|9808.4|9822.7|9799.3|9832.9|9809.5|9822|9798.6|0
1593457500000|2020-06-29 19:05:00|9822.8|9799.4|9822.9|9799.5|9824.8|9801.4|9821.1|9797.7|0
1593457800000|2020-06-29 19:10:00|9822.8|9799.4|9821.8|9798.4|9823|9799.6|9819.2|9795.8|0
1593458100000|2020-06-29 19:15:00|9821.9|9798.5|9825.1|9801.7|9825.7|9802.3|9819.6|9796.2|0
1593458400000|2020-06-29 19:20:00|9825|9801.6|9827.1|9803.7|9828.3|9804.9|9824.6|9801.2|0
1593458700000|2020-06-29 19:25:00|9827.3|9803.9|9829.6|9806.2|9831.5|9808.1|9827.2|9803.8|0
1593459000000|2020-06-29 19:30:00|9829.7|9806.3|9836.4|9813|9836.6|9813.2|9829.7|9806.3|0
1593459300000|2020-06-29 19:35:00|9836.3|9812.9|9837|9813.6|9838.9|9815.5|9835.1|9811.7|0
1593459600000|2020-06-29 19:40:00|9837.3|9813.9|9833.3|9809.9|9839|9815.6|9828.8|9805.4|0
1593459900000|2020-06-29 19:45:00|9833.6|9810.2|9822.8|9799.4|9834.5|9811.1|9821.7|9798.3|0
1593460200000|2020-06-29 19:50:00|9823.2|9799.8|9831.3|9807.9|9831.4|9808|9820.9|9797.5|0
1593460500000|2020-06-29 19:55:00|9831.2|9807.8|9849.9|9826.5|9849.9|9826.5|9831.2|9807.8|0
1593460800000|2020-06-29 20:00:00|9851|9827.6|9851.6|9828.2|9860|9836.6|9849.4|9826|0
1593461100000|2020-06-29 20:05:00|9852.1|9828.7|9851.6|9828.2|9858.3|9834.9|9850.5|9827.1|0
1593461400000|2020-06-29 20:10:00|9852.1|9828.7|9858.8|9835.4|9861.1|9837.7|9849.9|9826.5|0
1593461700000|2020-06-29 20:15:00|9857.7|9834.3|9857|9833.6|9858.5|9835.1|9856.4|9833|0
1593462000000|2020-06-29 20:20:00|9856.6|9833.2|9856.6|9833.2|9857.6|9834.2|9856.3|9832.9|0
1593462300000|2020-06-29 20:25:00|9856.1|9832.7|9856.7|9833.3|9856.8|9833.4|9855.6|9832.2|0
1593462600000|2020-06-29 20:30:00|9856.8|9833.4|9855.8|9832.4|9857.4|9834|9853|9829.6|0
1593462900000|2020-06-29 20:35:00|9855.2|9831.8|9859.1|9835.7|9859.1|9835.7|9854.1|9830.7|0
1593463200000|2020-06-29 20:40:00|9858.6|9835.2|9861.9|9838.5|9866.4|9843|9858.6|9835.2|0
1593463500000|2020-06-29 20:45:00|9862.5|9839.1|9863|9839.6|9865.8|9842.4|9861.4|9838|0
1593463800000|2020-06-29 20:50:00|9863.6|9840.2|9861.4|9838|9864.1|9840.7|9860.8|9837.4|0
1593464100000|2020-06-29 20:55:00|9860.8|9837.4|9856.6|9833.2|9861.4|9838|9854.6|9831.2|0
1593464400000|2020-06-29 21:00:00|9856.5|9833.1|9853.6|9830.2|9858.5|9835.1|9852.6|9829.2|0
1593464700000|2020-06-29 21:05:00|9853.7|9830.3|9855.4|9832|9855.9|9832.5|9853.3|9829.9|0
1593465000000|2020-06-29 21:10:00|9855.5|9832.1|9856.7|9833.3|9857.1|9833.7|9855.4|9832|0
1593465300000|2020-06-29 21:15:00|9856.8|9833.4|9857.7|9834.3|9857.7|9834.3|9856.3|9832.9|0
1593465600000|2020-06-29 21:20:00|9857|9833.6|9857|9833.6|9857|9833.6|9856.7|9833.3|0
1593465900000|2020-06-29 21:25:00|9857.4|9834|9856.4|9833|9857.4|9834|9855|9831.6|0
1593466200000|2020-06-29 21:30:00|9857.6|9834.2|9855.5|9832.1|9857.6|9834.2|9855.5|9832.1|0
1593466500000|2020-06-29 21:35:00|9855.3|9831.9|9855|9831.6|9855.5|9832.1|9854.6|9831.2|0
1593466800000|2020-06-29 21:40:00|9855.1|9831.7|9854.6|9831.2|9855.3|9831.9|9854.6|9831.2|0
1593467100000|2020-06-29 21:45:00|9854.8|9831.4|9854|9830.6|9855.2|9831.8|9853.8|9830.4|0
1593467400000|2020-06-29 21:50:00|9854.7|9831.3|9855.2|9831.8|9855.2|9831.8|9854.1|9830.7|0
1593467700000|2020-06-29 21:55:00|9855.5|9832.1|9855.5|9832.1|9858.1|9834.7|9855|9831.6|0
1593468000000|2020-06-29 22:00:00|9854.6|9831.2|9856.6|9833.2|9857.7|9834.3|9851.6|9828.2|0
1593468300000|2020-06-29 22:05:00|9857.2|9833.8|9858.8|9835.4|9861.1|9837.7|9857.2|9833.8|0
1593468600000|2020-06-29 22:10:00|9858.6|9835.2|9859.7|9836.3|9862.8|9839.4|9857.7|9834.3|0
1593468900000|2020-06-29 22:15:00|9859.4|9836|9872.1|9848.7|9873.8|9850.4|9859.4|9836|0
1593469200000|2020-06-29 22:20:00|9872.6|9849.2|9872.1|9848.7|9874.3|9850.9|9871|9847.6|0
1593469500000|2020-06-29 22:25:00|9872.6|9849.2|9871.3|9847.9|9872.6|9849.2|9870.7|9847.3|0
1593469800000|2020-06-29 22:30:00|9870.7|9847.3|9873.5|9850.1|9876.9|9853.5|9870.2|9846.8|0
1593470100000|2020-06-29 22:35:00|9874.1|9850.7|9878.5|9855.1|9879.1|9855.7|9872.4|9849|0
1593470400000|2020-06-29 22:40:00|9878.8|9855.4|9877.4|9854|9879.7|9856.3|9876.2|9852.8|0
1593470700000|2020-06-29 22:45:00|9877.9|9854.5|9877.9|9854.5|9877.9|9854.5|9876.8|9853.4|0
1593471000000|2020-06-29 22:50:00|9878.5|9855.1|9879|9855.6|9884.6|9861.2|9877.9|9854.5|0
1593471300000|2020-06-29 22:55:00|9879.6|9856.2|9876.8|9853.4|9880.2|9856.8|9876.8|9853.4|0
1593471600000|2020-06-29 23:00:00|9877.4|9854|9876.8|9853.4|9879|9855.6|9876.2|9852.8|0
1593471900000|2020-06-29 23:05:00|9876.5|9853.1|9876|9852.6|9876.5|9853.1|9874.3|9850.9|0
1593472200000|2020-06-29 23:10:00|9875.4|9852|9876|9852.6|9876|9852.6|9874.3|9850.9|0
1593472500000|2020-06-29 23:15:00|9875.4|9852|9875.4|9852|9876.5|9853.1|9874.3|9850.9|0
1593472800000|2020-06-29 23:20:00|9876|9852.6|9874.3|9850.9|9877.7|9854.3|9874.3|9850.9|0
1593473100000|2020-06-29 23:25:00|9874.6|9851.2|9875.4|9852|9876|9852.6|9873.8|9850.4|0
1593473400000|2020-06-29 23:30:00|9875.7|9852.3|9882.1|9858.7|9882.1|9858.7|9875.7|9852.3|0
1593473700000|2020-06-29 23:35:00|9881.6|9858.2|9881|9857.6|9884.4|9861|9881|9857.6|0
1593474000000|2020-06-29 23:40:00|9881.3|9857.9|9878.2|9854.8|9882.7|9859.3|9877.7|9854.3|0
1593474300000|2020-06-29 23:45:00|9877.7|9854.3|9872.6|9849.2|9877.7|9854.3|9872.1|9848.7|0
1593474600000|2020-06-29 23:50:00|9872.1|9848.7|9862.1|9838.7|9873.8|9850.4|9860.4|9837|0
1593474900000|2020-06-29 23:55:00|9861.5|9838.1|9863.8|9840.4|9863.8|9840.4|9861|9837.6|0
1593475200000|2020-06-30 00:00:00|9863.2|9839.8|9857.8|9834.4|9863.2|9839.8|9855.6|9832.2|0
1593475500000|2020-06-30 00:05:00|9857.3|9833.9|9856.7|9833.3|9859.2|9835.8|9855.6|9832.2|0
1593475800000|2020-06-30 00:10:00|9857.3|9833.9|9856.2|9832.8|9859|9835.6|9855.1|9831.7|0
1593476100000|2020-06-30 00:15:00|9855.9|9832.5|9856.2|9832.8|9861.2|9837.8|9851.1|9827.7|0
1593476400000|2020-06-30 00:20:00|9856.7|9833.3|9851.1|9827.7|9856.7|9833.3|9850|9826.6|0
1593476700000|2020-06-30 00:25:00|9851.4|9828|9852.8|9829.4|9855.1|9831.7|9851.4|9828|0
1593477000000|2020-06-30 00:30:00|9855.1|9831.7|9850.6|9827.2|9855.6|9832.2|9848.4|9825|0
1593477300000|2020-06-30 00:35:00|9850.3|9826.9|9852.3|9828.9|9852.3|9828.9|9847.8|9824.4|0
1593477600000|2020-06-30 00:40:00|9852.8|9829.4|9857.3|9833.9|9858.4|9835|9851.1|9827.7|0
1593477900000|2020-06-30 00:45:00|9857.8|9834.4|9853.9|9830.5|9859.5|9836.1|9853.4|9830|0
1593478200000|2020-06-30 00:50:00|9854.5|9831.1|9847.8|9824.4|9855.6|9832.2|9845|9821.6|0
1593478500000|2020-06-30 00:55:00|9848.1|9824.7|9849.5|9826.1|9852.8|9829.4|9847.8|9824.4|0
1593478800000|2020-06-30 01:00:00|9848.9|9825.5|9868.4|9845|9872.8|9849.4|9847.8|9824.4|0
1593479100000|2020-06-30 01:05:00|9869|9845.6|9856.2|9832.8|9877.8|9854.4|9856.2|9832.8|0
1593479400000|2020-06-30 01:10:00|9856.7|9833.3|9872.3|9848.9|9873.4|9850|9856.2|9832.8|0
1593479700000|2020-06-30 01:15:00|9875.6|9852.2|9858.9|9852.9|9875.6|9862.9|9848.9|9842.9|1900
1593480000000|2020-06-30 01:20:00|9857.9|9851.9|9851.9|9845.9|9867.9|9861.9|9844.9|9838.9|857
1593480300000|2020-06-30 01:25:00|9850.9|9844.9|9854.9|9848.9|9858.9|9852.9|9849.9|9843.9|388
1593480600000|2020-06-30 01:30:00|9856.9|9850.9|9852.9|9846.9|9873.9|9867.9|9850.9|9844.9|2394
1593480900000|2020-06-30 01:35:00|9851.9|9845.9|9877.9|9871.9|9877.9|9871.9|9845.9|9839.9|1556
1593481200000|2020-06-30 01:40:00|9878.9|9872.9|9867.9|9861.9|9886.9|9880.9|9864.9|9858.9|2155
1593481500000|2020-06-30 01:45:00|9868.9|9862.9|9844.9|9838.9|9874.9|9868.9|9838.9|9832.9|1196
1593481800000|2020-06-30 01:50:00|9843.9|9837.9|9819.9|9813.9|9849.9|9843.9|9818.9|9812.9|1005
1593482100000|2020-06-30 01:55:00|9818.9|9812.9|9836.9|9830.9|9838.9|9832.9|9814.9|9808.9|873
1593482400000|2020-06-30 02:00:00|9835.9|9829.9|9857.9|9851.9|9859.9|9853.9|9833.9|9827.9|1151
1593482700000|2020-06-30 02:05:00|9858.9|9852.9|9849.9|9843.9|9858.9|9852.9|9836.9|9830.9|779
1593483000000|2020-06-30 02:10:00|9848.9|9842.9|9859.9|9853.9|9860.9|9854.9|9845.9|9839.9|608
1593483300000|2020-06-30 02:15:00|9860.9|9854.9|9838.9|9832.9|9861.9|9855.9|9838.9|9832.9|417
1593483600000|2020-06-30 02:20:00|9839.9|9833.9|9837.9|9831.9|9844.9|9838.9|9832.9|9826.9|484
1593483900000|2020-06-30 02:25:00|9836.9|9830.9|9840.9|9834.9|9847.9|9841.9|9836.9|9830.9|306
1593484200000|2020-06-30 02:30:00|9839.9|9833.9|9824.9|9818.9|9839.9|9833.9|9821.9|9815.9|418
1593484500000|2020-06-30 02:35:00|9825.9|9819.9|9826.9|9820.9|9830.9|9824.9|9821.9|9815.9|309
1593484800000|2020-06-30 02:40:00|9825.9|9819.9|9819.9|9813.9|9826.9|9820.9|9812.9|9806.9|648
1593485100000|2020-06-30 02:45:00|9818.9|9812.9|9815.9|9809.9|9825.9|9819.9|9814.9|9808.9|365
1593485400000|2020-06-30 02:50:00|9814.9|9808.9|9828.9|9822.9|9828.9|9822.9|9813.9|9807.9|482
1593485700000|2020-06-30 02:55:00|9827.9|9821.9|9829.9|9823.9|9829.9|9823.9|9821.9|9815.9|244
1593486000000|2020-06-30 03:00:00|9830.9|9824.9|9833.9|9827.9|9835.9|9829.9|9828.9|9822.9|459
1593486300000|2020-06-30 03:05:00|9832.9|9826.9|9822.9|9816.9|9836.9|9830.9|9817.9|9811.9|445
1593486600000|2020-06-30 03:10:00|9823.9|9817.9|9820.9|9814.9|9825.9|9819.9|9818.9|9812.9|208
1593486900000|2020-06-30 03:15:00|9819.9|9813.9|9823.9|9817.9|9826.9|9820.9|9819.9|9813.9|438
1593487200000|2020-06-30 03:20:00|9824.9|9818.9|9836.9|9830.9|9837.9|9831.9|9824.9|9818.9|394
1593487500000|2020-06-30 03:25:00|9835.9|9829.9|9834.9|9828.9|9851.9|9845.9|9833.9|9827.9|807
1593487800000|2020-06-30 03:30:00|9835.9|9829.9|9829.9|9823.9|9835.9|9829.9|9828.9|9822.9|316
1593488100000|2020-06-30 03:35:00|9828.9|9822.9|9832.9|9826.9|9834.9|9828.9|9828.9|9822.9|363
1593488400000|2020-06-30 03:40:00|9831.9|9825.9|9830.9|9824.9|9832.9|9826.9|9827.9|9821.9|320
1593488700000|2020-06-30 03:45:00|9831.9|9825.9|9832.9|9826.9|9832.9|9826.9|9827.9|9821.9|241
1593489000000|2020-06-30 03:50:00|9833.9|9827.9|9833.9|9827.9|9835.9|9829.9|9830.9|9824.9|234
1593489300000|2020-06-30 03:55:00|9831.9|9825.9|9833.9|9827.9|9835.9|9829.9|9829.9|9823.9|247
1593489600000|2020-06-30 04:00:00|9844.2|9820.8|9846.9|9823.5|9848.1|9824.7|9844.2|9820.8|0
1593489900000|2020-06-30 04:05:00|9846.7|9823.3|9848.1|9824.7|9848.6|9825.2|9845.8|9822.4|0
1593490200000|2020-06-30 04:10:00|9847.8|9824.4|9847.5|9824.1|9848.6|9825.2|9846.9|9823.5|0
1593490500000|2020-06-30 04:15:00|9846.9|9823.5|9856.3|9832.9|9857.9|9834.5|9844.7|9821.3|0
1593490800000|2020-06-30 04:20:00|9856.4|9833|9852.3|9828.9|9856.4|9833|9852.1|9828.7|0
1593491100000|2020-06-30 04:25:00|9852.4|9829|9845.8|9822.4|9852.7|9829.3|9845.6|9822.2|0
1593491400000|2020-06-30 04:30:00|9844.3|9820.9|9844|9820.6|9846.4|9823|9844|9820.6|0
1593491700000|2020-06-30 04:35:00|9844.2|9820.8|9845.8|9822.4|9845.8|9822.4|9844|9820.6|0
1593492000000|2020-06-30 04:40:00|9846.1|9822.7|9848.2|9824.8|9850.5|9827.1|9846.1|9822.7|0
1593492300000|2020-06-30 04:45:00|9847.9|9824.5|9848.3|9824.9|9848.4|9825|9846.4|9823|0
1593492600000|2020-06-30 04:50:00|9848.4|9825|9849|9825.6|9850.8|9827.4|9848.4|9825|0
1593492900000|2020-06-30 04:55:00|9848.9|9825.5|9848.2|9824.8|9852.6|9829.2|9848.2|9824.8|0
1593493200000|2020-06-30 05:00:00|9850|9826.6|9847.9|9841.9|9850|9842.9|9830.9|9824.9|604
1593493500000|2020-06-30 05:05:00|9846.9|9840.9|9847.9|9841.9|9849.9|9843.9|9844.9|9838.9|581
1593493800000|2020-06-30 05:10:00|9848.9|9842.9|9842.9|9836.9|9850.9|9844.9|9840.9|9834.9|422
1593494100000|2020-06-30 05:15:00|9843.9|9837.9|9845.9|9839.9|9846.9|9840.9|9841.9|9835.9|395
1593494400000|2020-06-30 05:20:00|9846.9|9840.9|9841.9|9835.9|9852.9|9846.9|9839.9|9833.9|908
1593494700000|2020-06-30 05:25:00|9840.9|9834.9|9831.9|9825.9|9840.9|9834.9|9830.9|9824.9|548
1593495000000|2020-06-30 05:30:00|9832.9|9826.9|9835.9|9829.9|9835.9|9829.9|9828.9|9822.9|696
1593495300000|2020-06-30 05:35:00|9834.9|9828.9|9790.9|9784.9|9837.9|9831.9|9790.9|9784.9|1527
1593495600000|2020-06-30 05:40:00|9789.9|9783.9|9803.9|9797.9|9806.9|9800.9|9785.9|9779.9|1629
1593495900000|2020-06-30 05:45:00|9802.9|9796.9|9801.9|9795.9|9806.9|9800.9|9796.9|9790.9|615
1593496200000|2020-06-30 05:50:00|9802.9|9796.9|9799.9|9793.9|9803.9|9797.9|9793.9|9787.9|769
1593496500000|2020-06-30 05:55:00|9798.9|9792.9|9750.9|9744.9|9799.9|9793.9|9747.9|9741.9|3063
1593496800000|2020-06-30 06:00:00|9749.9|9743.9|9750.9|9744.9|9764.9|9758.9|9747.9|9741.9|2593
1593497100000|2020-06-30 06:05:00|9749.9|9743.9|9730.9|9724.9|9756.9|9750.9|9727.9|9721.9|2118
1593497400000|2020-06-30 06:10:00|9731.9|9725.9|9736.9|9730.9|9741.9|9735.9|9722.9|9716.9|1477
1593497700000|2020-06-30 06:15:00|9735.9|9729.9|9737.9|9731.9|9737.9|9731.9|9719.9|9713.9|1610
1593498000000|2020-06-30 06:20:00|9736.9|9730.9|9746.9|9740.9|9746.9|9740.9|9733.9|9727.9|1176
1593498300000|2020-06-30 06:25:00|9747.9|9741.9|9745.9|9739.9|9749.9|9743.9|9743.9|9737.9|1161
1593498600000|2020-06-30 06:30:00|9746.9|9740.9|9752.9|9746.9|9752.9|9746.9|9738.9|9732.9|906
1593498900000|2020-06-30 06:35:00|9751.9|9745.9|9761.9|9755.9|9766.9|9760.9|9748.9|9742.9|1108
1593499200000|2020-06-30 06:40:00|9762.9|9756.9|9760.9|9754.9|9762.9|9756.9|9751.9|9745.9|763
1593499500000|2020-06-30 06:45:00|9759.9|9753.9|9748.9|9742.9|9760.9|9754.9|9747.9|9741.9|426
1593499800000|2020-06-30 06:50:00|9749.9|9743.9|9755.9|9749.9|9758.9|9752.9|9744.9|9738.9|315
1593500100000|2020-06-30 06:55:00|9754.9|9748.9|9761.9|9755.9|9762.9|9756.9|9753.9|9747.9|280
1593500400000|2020-06-30 07:00:00|9760.9|9754.9|9767.9|9761.9|9783.9|9777.9|9758.9|9752.9|2054
1593500700000|2020-06-30 07:05:00|9766.9|9760.9|9760.9|9754.9|9766.9|9760.9|9751.9|9745.9|1327
1593501000000|2020-06-30 07:10:00|9759.9|9753.9|9763.9|9757.9|9764.9|9758.9|9754.9|9748.9|369
1593501300000|2020-06-30 07:15:00|9764.9|9758.9|9769.9|9763.9|9772.9|9766.9|9764.9|9758.9|581
1593501600000|2020-06-30 07:20:00|9770.9|9764.9|9773.9|9767.9|9774.9|9768.9|9763.9|9757.9|337
1593501900000|2020-06-30 07:25:00|9772.9|9766.9|9767.9|9761.9|9774.9|9768.9|9766.9|9760.9|229
1593502200000|2020-06-30 07:30:00|9766.9|9760.9|9765.9|9759.9|9770.9|9764.9|9757.9|9751.9|428
1593502500000|2020-06-30 07:35:00|9766.9|9760.9|9771.9|9765.9|9772.9|9766.9|9762.9|9756.9|403
1593502800000|2020-06-30 07:40:00|9770.9|9764.9|9772.9|9766.9|9773.9|9767.9|9768.9|9762.9|381
1593503100000|2020-06-30 07:45:00|9771.9|9765.9|9781.9|9775.9|9782.9|9776.9|9766.9|9760.9|720
1593503400000|2020-06-30 07:50:00|9782.9|9776.9|9785.9|9779.9|9785.9|9779.9|9777.9|9771.9|875
1593503700000|2020-06-30 07:55:00|9786.9|9780.9|9784.9|9778.9|9789.9|9783.9|9781.9|9775.9|936
1593504000000|2020-06-30 08:00:00|9783.9|9777.9|9699.9|9693.9|9783.9|9777.9|9694.9|9688.9|2192
1593504300000|2020-06-30 08:05:00|9698.9|9692.9|9703.9|9697.9|9706.9|9700.9|9683.9|9677.9|2145
1593504600000|2020-06-30 08:10:00|9704.9|9698.9|9690.9|9684.9|9704.9|9698.9|9686.9|9680.9|1518
1593504900000|2020-06-30 08:15:00|9689.9|9683.9|9690.9|9684.9|9692.9|9686.9|9683.9|9677.9|784
1593505200000|2020-06-30 08:20:00|9691.9|9685.9|9685.9|9679.9|9691.9|9685.9|9679.9|9673.9|1522
1593505500000|2020-06-30 08:25:00|9686.9|9680.9|9699.9|9693.9|9705.9|9699.9|9684.9|9678.9|887
1593505800000|2020-06-30 08:30:00|9711.7|9688.3|9695|9671.6|9711.9|9688.5|9694.7|9671.3|0
1593506100000|2020-06-30 08:35:00|9693.5|9670.1|9699.5|9676.1|9713|9689.6|9693.2|9669.8|0
1593506400000|2020-06-30 08:40:00|9699.2|9675.8|9691.3|9667.9|9699.2|9675.8|9688.7|9665.3|0
1593506700000|2020-06-30 08:45:00|9689.8|9666.4|9693.9|9670.5|9696.2|9672.8|9681.3|9657.9|0
1593507000000|2020-06-30 08:50:00|9694.2|9670.8|9694.4|9671|9695.7|9672.3|9684.1|9660.7|0
1593507300000|2020-06-30 08:55:00|9691.4|9668|9693.1|9669.7|9701.9|9678.5|9689.2|9665.8|0
1593507600000|2020-06-30 09:00:00|9693.3|9669.9|9689.4|9666|9702.3|9678.9|9688.9|9665.5|0
1593507900000|2020-06-30 09:05:00|9689.7|9666.3|9699.4|9676|9699.9|9676.5|9687.1|9663.7|0
1593508200000|2020-06-30 09:10:00|9699.1|9675.7|9698.5|9675.1|9701.4|9678|9693.2|9669.8|0
1593508500000|2020-06-30 09:15:00|9699.1|9675.7|9682.4|9676.4|9699.1|9685.9|9672.9|9666.9|279
1593508800000|2020-06-30 09:20:00|9682.9|9676.9|9693.9|9687.9|9699.9|9693.9|9677.9|9671.9|205
1593509100000|2020-06-30 09:25:00|9691.9|9685.9|9686.9|9680.9|9692.9|9686.9|9684.4|9678.4|234
1593509400000|2020-06-30 09:30:00|9686.4|9680.4|9690.4|9684.4|9692.9|9686.9|9686.4|9680.4|91
1593509700000|2020-06-30 09:35:00|9690.9|9684.9|9691.9|9685.9|9693.4|9687.4|9688.9|9682.9|36
1593510000000|2020-06-30 09:40:00|9691.4|9685.4|9692.9|9686.9|9694.9|9688.9|9691.4|9685.4|28
1593510300000|2020-06-30 09:45:00|9692.4|9686.4|9691.9|9685.9|9698.9|9692.9|9691.9|9685.9|35
1593510600000|2020-06-30 09:50:00|9691.4|9685.4|9698.9|9692.9|9699.4|9693.4|9691.4|9685.4|31
1593510900000|2020-06-30 09:55:00|9699.4|9693.4|9702.4|9696.4|9703.9|9697.9|9697.9|9691.9|78
1593511200000|2020-06-30 10:00:00|9701.9|9695.9|9700.4|9694.4|9703.4|9697.4|9697.9|9691.9|45
1593511500000|2020-06-30 10:05:00|9699.9|9693.9|9698.9|9692.9|9702.4|9696.4|9698.4|9692.4|14
1593511800000|2020-06-30 10:10:00|9698.4|9692.4|9697.9|9691.9|9704.4|9698.4|9697.4|9691.4|75
1593512100000|2020-06-30 10:15:00|9697.4|9691.4|9699.4|9693.4|9700.4|9694.4|9694.9|9688.9|12
1593512400000|2020-06-30 10:20:00|9699.9|9693.9|9696.9|9690.9|9699.9|9693.9|9695.4|9689.4|20
1593512700000|2020-06-30 10:25:00|9697.4|9691.4|9704.9|9698.9|9707.9|9701.9|9696.9|9690.9|93
1593513000000|2020-06-30 10:30:00|9704.4|9698.4|9703.9|9697.9|9706.4|9700.4|9701.4|9695.4|55
1593513300000|2020-06-30 10:35:00|9703.4|9697.4|9700.4|9694.4|9703.4|9697.4|9699.4|9693.4|82
1593513600000|2020-06-30 10:40:00|9700.9|9694.9|9700.9|9694.9|9703.9|9697.9|9700.4|9694.4|23
1593513900000|2020-06-30 10:45:00|9700.4|9694.4|9697.9|9691.9|9702.4|9696.4|9696.4|9690.4|10
1593514200000|2020-06-30 10:50:00|9698.4|9692.4|9696.9|9690.9|9699.9|9693.9|9695.9|9689.9|20
1593514500000|2020-06-30 10:55:00|9696.4|9690.4|9695.9|9689.9|9698.9|9692.9|9695.4|9689.4|13
1593514800000|2020-06-30 11:00:00|9695.4|9689.4|9695.9|9689.9|9696.4|9690.4|9693.4|9687.4|13
1593515100000|2020-06-30 11:05:00|9695.4|9689.4|9694.9|9688.9|9695.9|9689.9|9693.9|9687.9|8
1593515400000|2020-06-30 11:10:00|9695.4|9689.4|9699.9|9693.9|9699.9|9693.9|9695.4|9689.4|9
1593515700000|2020-06-30 11:15:00|9699.4|9693.4|9699.9|9693.9|9701.9|9695.9|9696.9|9690.9|93
1593516000000|2020-06-30 11:20:00|9699.4|9693.4|9700.9|9694.9|9701.9|9695.9|9699.4|9693.4|8
1593516300000|2020-06-30 11:25:00|9701.4|9695.4|9706.4|9700.4|9709.4|9703.4|9701.4|9695.4|89
1593516600000|2020-06-30 11:30:00|9706.9|9700.9|9712.9|9706.9|9720.9|9714.9|9705.9|9699.9|236
1593516900000|2020-06-30 11:35:00|9713.4|9707.4|9714.4|9708.4|9717.9|9711.9|9712.4|9706.4|38
1593517200000|2020-06-30 11:40:00|9713.9|9707.9|9710.4|9704.4|9714.9|9708.9|9710.4|9704.4|58
1593517500000|2020-06-30 11:45:00|9711.4|9705.4|9707.4|9701.4|9711.4|9705.4|9706.9|9700.9|34
1593517800000|2020-06-30 11:50:00|9707.9|9701.9|9705.9|9699.9|9708.4|9702.4|9705.4|9699.4|10
1593518100000|2020-06-30 11:55:00|9704.9|9698.9|9702.9|9696.9|9704.9|9698.9|9700.9|9694.9|17
1593518400000|2020-06-30 12:00:00|9702.4|9696.4|9699.9|9693.9|9704.9|9698.9|9699.4|9693.4|87
1593518700000|2020-06-30 12:05:00|9699.4|9693.4|9696.9|9690.9|9700.4|9694.4|9695.9|9689.9|31
1593519000000|2020-06-30 12:10:00|9697.4|9691.4|9695.9|9689.9|9697.9|9691.9|9692.4|9686.4|47
1593519300000|2020-06-30 12:15:00|9696.4|9690.4|9698.9|9692.9|9699.9|9693.9|9695.4|9689.4|11
1593519600000|2020-06-30 12:20:00|9698.4|9692.4|9696.9|9690.9|9699.9|9693.9|9695.9|9689.9|32
1593519900000|2020-06-30 12:25:00|9697.4|9691.4|9691.4|9685.4|9698.9|9692.9|9691.4|9685.4|54
1593520200000|2020-06-30 12:30:00|9691.9|9685.9|9682.4|9676.4|9691.9|9685.9|9679.4|9673.4|69
1593520500000|2020-06-30 12:35:00|9681.9|9675.9|9684.9|9678.9|9685.4|9679.4|9681.4|9675.4|33
1593520800000|2020-06-30 12:40:00|9685.4|9679.4|9687.9|9681.9|9687.9|9681.9|9681.9|9675.9|32
1593521100000|2020-06-30 12:45:00|9687.4|9681.4|9689.9|9683.9|9691.9|9685.9|9685.9|9679.9|20
1593521400000|2020-06-30 12:50:00|9689.4|9683.4|9689.9|9683.9|9689.9|9683.9|9684.9|9678.9|34
1593521700000|2020-06-30 12:55:00|9690.4|9684.4|9691.9|9685.9|9691.9|9685.9|9687.9|9681.9|29
1593522000000|2020-06-30 13:00:00|9691.4|9685.4|9690.9|9684.9|9692.9|9686.9|9690.4|9684.4|12
1593522300000|2020-06-30 13:05:00|9690.4|9684.4|9686.9|9680.9|9690.4|9684.4|9684.9|9678.9|51
1593522600000|2020-06-30 13:10:00|9687.4|9681.4|9685.9|9679.9|9689.9|9683.9|9682.9|9676.9|46
1593522900000|2020-06-30 13:15:00|9685.4|9679.4|9682.4|9676.4|9686.9|9680.9|9681.9|9675.9|69
1593523200000|2020-06-30 13:20:00|9682.9|9676.9|9689.4|9683.4|9690.9|9684.9|9681.9|9675.9|64
1593523500000|2020-06-30 13:25:00|9689.9|9683.9|9690.9|9684.9|9692.9|9686.9|9688.4|9682.4|99
1593523800000|2020-06-30 13:30:00|9690.4|9684.4|9675.9|9669.9|9692.9|9686.9|9675.9|9669.9|268
1593524100000|2020-06-30 13:35:00|9674.9|9668.9|9674.4|9668.4|9682.4|9676.4|9670.9|9664.9|260
1593524400000|2020-06-30 13:40:00|9674.9|9668.9|9666.4|9660.4|9674.9|9668.9|9662.9|9656.9|202
1593524700000|2020-06-30 13:45:00|9667.4|9661.4|9665.9|9659.9|9676.9|9670.9|9660.9|9654.9|266
1593525000000|2020-06-30 13:50:00|9666.4|9660.4|9675.9|9669.9|9675.9|9669.9|9659.9|9653.9|155
1593525300000|2020-06-30 13:55:00|9676.4|9670.4|9672.9|9666.9|9680.9|9674.9|9670.9|9664.9|111
1593525600000|2020-06-30 14:00:00|9672.4|9666.4|9683.4|9677.4|9684.4|9678.4|9670.9|9664.9|251
1593525900000|2020-06-30 14:05:00|9682.9|9676.9|9685.9|9679.9|9688.4|9682.4|9680.4|9674.4|188
1593526200000|2020-06-30 14:10:00|9686.4|9680.4|9681.4|9675.4|9686.4|9680.4|9678.9|9672.9|205
1593526500000|2020-06-30 14:15:00|9680.9|9674.9|9674.4|9668.4|9682.4|9676.4|9672.9|9666.9|105
1593526800000|2020-06-30 14:20:00|9673.9|9667.9|9681.9|9675.9|9684.9|9678.9|9669.4|9663.4|244
1593527100000|2020-06-30 14:25:00|9681.4|9675.4|9676.9|9670.9|9687.4|9681.4|9672.4|9666.4|161
1593527400000|2020-06-30 14:30:00|9677.4|9671.4|9668.9|9662.9|9680.4|9674.4|9668.9|9662.9|170
1593527700000|2020-06-30 14:35:00|9669.4|9663.4|9667.4|9661.4|9673.9|9667.9|9664.4|9658.4|199
1593528000000|2020-06-30 14:40:00|9667.9|9661.9|9679.9|9673.9|9682.9|9676.9|9667.9|9661.9|160
1593528300000|2020-06-30 14:45:00|9679.4|9673.4|9683.9|9677.9|9689.4|9683.4|9678.9|9672.9|248
1593528600000|2020-06-30 14:50:00|9684.9|9678.9|9692.9|9686.9|9697.9|9691.9|9684.4|9678.4|413
1593528900000|2020-06-30 14:55:00|9694.4|9688.4|9689.9|9683.9|9694.4|9688.4|9686.9|9680.9|198
1593529200000|2020-06-30 15:00:00|9690.9|9684.9|9692.9|9686.9|9692.9|9686.9|9686.9|9680.9|125
1593529500000|2020-06-30 15:05:00|9691.9|9685.9|9691.9|9685.9|9697.9|9691.9|9689.9|9683.9|77
1593529800000|2020-06-30 15:10:00|9692.9|9686.9|9693.9|9687.9|9693.9|9687.9|9682.9|9676.9|259
1593530100000|2020-06-30 15:15:00|9695.9|9689.9|9697.9|9691.9|9698.9|9692.9|9691.9|9685.9|191
1593530400000|2020-06-30 15:20:00|9698.9|9692.9|9702.9|9696.9|9706.9|9700.9|9697.9|9691.9|270
1593530700000|2020-06-30 15:25:00|9703.9|9697.9|9699.9|9693.9|9706.9|9700.9|9699.9|9693.9|181
1593531000000|2020-06-30 15:30:00|9698.9|9692.9|9693.9|9687.9|9701.9|9695.9|9693.9|9687.9|196
1593531300000|2020-06-30 15:35:00|9694.9|9688.9|9690.9|9684.9|9694.9|9688.9|9688.9|9682.9|145
1593531600000|2020-06-30 15:40:00|9688.9|9682.9|9690.9|9684.9|9691.9|9685.9|9684.9|9678.9|197
1593531900000|2020-06-30 15:45:00|9692.9|9686.9|9685.9|9679.9|9693.9|9687.9|9684.9|9678.9|127
1593532200000|2020-06-30 15:50:00|9684.9|9678.9|9687.9|9681.9|9687.9|9681.9|9682.9|9676.9|40
1593532500000|2020-06-30 15:55:00|9688.9|9682.9|9684.9|9678.9|9688.9|9682.9|9683.9|9677.9|64
1593532800000|2020-06-30 16:00:00|9683.9|9677.9|9684.9|9678.9|9686.9|9680.9|9680.9|9674.9|92
1593533100000|2020-06-30 16:05:00|9685.9|9679.9|9687.9|9681.9|9689.9|9683.9|9684.9|9678.9|65
1593533400000|2020-06-30 16:10:00|9689.9|9683.9|9687.9|9681.9|9692.9|9686.9|9687.9|9681.9|82
1593533700000|2020-06-30 16:15:00|9686.9|9680.9|9687.9|9681.9|9690.9|9684.9|9686.9|9680.9|141
1593534000000|2020-06-30 16:20:00|9689.9|9683.9|9684.9|9678.9|9689.9|9683.9|9684.9|9678.9|146
1593534300000|2020-06-30 16:25:00|9687.9|9681.9|9684.9|9678.9|9688.9|9682.9|9683.9|9677.9|101
1593534600000|2020-06-30 16:30:00|9683.9|9677.9|9672.9|9666.9|9689.9|9683.9|9671.9|9665.9|467
1593534900000|2020-06-30 16:35:00|9671.9|9665.9|9670.9|9664.9|9675.9|9669.9|9667.9|9661.9|180
1593535200000|2020-06-30 16:40:00|9671.9|9665.9|9663.9|9657.9|9671.9|9665.9|9659.9|9653.9|182
1593535500000|2020-06-30 16:45:00|9664.9|9658.9|9660.9|9654.9|9664.9|9658.9|9660.9|9654.9|57
1593535800000|2020-06-30 16:50:00|9661.9|9655.9|9657.9|9651.9|9662.9|9656.9|9655.9|9649.9|187
1593536100000|2020-06-30 16:55:00|9656.9|9650.9|9655.9|9649.9|9660.9|9654.9|9655.9|9649.9|177
1593536400000|2020-06-30 17:00:00|9656.9|9650.9|9657.9|9651.9|9661.9|9655.9|9653.9|9647.9|131
1593536700000|2020-06-30 17:05:00|9656.9|9650.9|9652.9|9646.9|9658.9|9652.9|9649.9|9643.9|119
1593537000000|2020-06-30 17:10:00|9653.9|9647.9|9654.9|9648.9|9654.9|9648.9|9648.9|9642.9|195
1593537300000|2020-06-30 17:15:00|9655.9|9649.9|9648.9|9642.9|9655.9|9649.9|9645.9|9639.9|168
1593537600000|2020-06-30 17:20:00|9647.9|9641.9|9650.9|9644.9|9654.9|9648.9|9645.9|9639.9|205
1593537900000|2020-06-30 17:25:00|9651.9|9645.9|9652.9|9646.9|9652.9|9646.9|9647.9|9641.9|81
1593538200000|2020-06-30 17:30:00|9653.9|9647.9|9655.9|9649.9|9655.9|9649.9|9648.9|9642.9|227
1593538500000|2020-06-30 17:35:00|9654.9|9648.9|9649.9|9643.9|9655.9|9649.9|9646.9|9640.9|103
1593538800000|2020-06-30 17:40:00|9648.9|9642.9|9641.9|9635.9|9649.9|9643.9|9640.9|9634.9|69
1593539100000|2020-06-30 17:45:00|9642.9|9636.9|9647.9|9641.9|9649.9|9643.9|9641.9|9635.9|122
1593539400000|2020-06-30 17:50:00|9649.9|9643.9|9646.9|9640.9|9649.9|9643.9|9641.9|9635.9|120
1593539700000|2020-06-30 17:55:00|9648.9|9642.9|9647.9|9641.9|9648.9|9642.9|9641.9|9635.9|62
1593540000000|2020-06-30 18:00:00|9645.9|9639.9|9641.9|9635.9|9645.9|9639.9|9638.9|9632.9|65
1593540300000|2020-06-30 18:05:00|9642.9|9636.9|9641.9|9635.9|9644.9|9638.9|9638.9|9632.9|115
1593540600000|2020-06-30 18:10:00|9640.9|9634.9|9644.9|9638.9|9648.9|9642.9|9640.9|9634.9|171
1593540900000|2020-06-30 18:15:00|9643.9|9637.9|9640.9|9634.9|9647.9|9641.9|9639.9|9633.9|117
1593541200000|2020-06-30 18:20:00|9641.9|9635.9|9641.9|9635.9|9643.9|9637.9|9638.9|9632.9|68
1593541500000|2020-06-30 18:25:00|9643.9|9637.9|9647.9|9641.9|9647.9|9641.9|9642.9|9636.9|127
1593541800000|2020-06-30 18:30:00|9648.9|9642.9|9644.9|9638.9|9649.9|9643.9|9643.9|9637.9|48
1593542100000|2020-06-30 18:35:00|9645.9|9639.9|9645.9|9639.9|9647.9|9641.9|9642.9|9636.9|63
1593542400000|2020-06-30 18:40:00|9646.9|9640.9|9650.9|9644.9|9653.9|9647.9|9646.9|9640.9|203
1593542700000|2020-06-30 18:45:00|9649.9|9643.9|9640.9|9634.9|9649.9|9643.9|9640.9|9634.9|179
1593543000000|2020-06-30 18:50:00|9642.9|9636.9|9639.9|9633.9|9642.9|9636.9|9637.9|9631.9|122
1593543300000|2020-06-30 18:55:00|9638.9|9632.9|9652.4|9629|9652.4|9640.9|9637.9|9629|145
1593543600000|2020-06-30 19:00:00|9653.2|9629.8|9640|9616.6|9653.2|9629.8|9638.8|9615.4|2
1593543900000|2020-06-30 19:05:00|9640.3|9616.9|9634.2|9610.8|9641|9617.6|9633.9|9610.5|0
1593544200000|2020-06-30 19:10:00|9634.1|9610.7|9634.1|9610.7|9637.3|9613.9|9632.4|9609|0
1593544500000|2020-06-30 19:15:00|9634|9610.6|9638|9614.6|9638.1|9614.7|9628.7|9605.3|0
1593544800000|2020-06-30 19:20:00|9638.1|9614.7|9644.6|9621.2|9645.4|9622|9635.7|9612.3|0
1593545100000|2020-06-30 19:25:00|9644.7|9621.3|9651.2|9627.8|9652.9|9629.5|9643.8|9620.4|0
1593545400000|2020-06-30 19:30:00|9651.1|9627.7|9664.9|9641.5|9664.9|9641.5|9648.1|9624.7|0
1593545700000|2020-06-30 19:35:00|9665.7|9642.3|9666.8|9643.4|9667|9643.6|9661|9637.6|0
1593546000000|2020-06-30 19:40:00|9666.9|9643.5|9673.3|9649.9|9673.5|9650.1|9666.9|9643.5|0
1593546300000|2020-06-30 19:45:00|9674|9650.6|9673.1|9649.7|9678.2|9654.8|9669.3|9645.9|0
1593546600000|2020-06-30 19:50:00|9674.1|9650.7|9699.1|9675.7|9699.4|9676|9674.1|9650.7|0
1593546900000|2020-06-30 19:55:00|9699|9675.6|9673.9|9650.5|9699|9675.6|9673.9|9650.5|0
1593547200000|2020-06-30 20:00:00|9667.9|9644.5|9665.2|9641.8|9679.9|9656.5|9663.5|9640.1|0
1593547500000|2020-06-30 20:05:00|9663.5|9640.1|9664.6|9641.2|9668.2|9644.8|9661.9|9638.5|0
1593547800000|2020-06-30 20:10:00|9664.1|9640.7|9668|9644.6|9669.5|9646.1|9663.5|9640.1|0
1593548100000|2020-06-30 20:15:00|9667.9|9644.5|9667.8|9644.4|9668.2|9644.8|9666.6|9643.2|0
1593548400000|2020-06-30 20:20:00|9667.7|9644.3|9668.9|9645.5|9670.4|9647|9667.5|9644.1|0
1593548700000|2020-06-30 20:25:00|9668.5|9645.1|9668.6|9645.2|9669.3|9645.9|9668.5|9645.1|0
1593549000000|2020-06-30 20:30:00|9667.6|9644.2|9665.4|9642|9669.2|9645.8|9663.2|9639.8|0
1593549300000|2020-06-30 20:35:00|9664.9|9641.5|9667.6|9644.2|9668.7|9645.3|9663.8|9640.4|0
1593549600000|2020-06-30 20:40:00|9667.1|9643.7|9671.7|9648.3|9671.7|9648.3|9666.5|9643.1|0
1593549900000|2020-06-30 20:45:00|9671.1|9647.7|9673.9|9650.5|9674.4|9651|9671.1|9647.7|0
1593550200000|2020-06-30 20:50:00|9673.3|9649.9|9673.9|9650.5|9675.5|9652.1|9672.8|9649.4|0
1593550500000|2020-06-30 20:55:00|9673.3|9649.9|9670.5|9647.1|9673.9|9650.5|9670|9646.6|0
1593550800000|2020-06-30 21:00:00|9670|9646.6|9669.6|9646.2|9670.8|9647.4|9669|9645.6|0
1593551100000|2020-06-30 21:05:00|9669.5|9646.1|9668.5|9645.1|9669.8|9646.4|9668.1|9644.7|0
1593551400000|2020-06-30 21:10:00|9668.8|9645.4|9668.9|9645.5|9669.6|9646.2|9668.4|9645|0
1593551700000|2020-06-30 21:15:00|9669.3|9645.9|9668|9644.6|9669.4|9646|9667.1|9643.7|0
1593552000000|2020-06-30 21:20:00|9668.3|9644.9|9668|9644.6|9668.8|9645.4|9667.5|9644.1|0
1593552300000|2020-06-30 21:25:00|9668.1|9644.7|9667.1|9643.7|9668.1|9644.7|9665.9|9642.5|0
1593552600000|2020-06-30 21:30:00|9667.3|9643.9|9668|9644.6|9668.1|9644.7|9667.2|9643.8|0
1593552900000|2020-06-30 21:35:00|9667.7|9644.3|9667.9|9644.5|9668.1|9644.7|9667.7|9644.3|0
1593553200000|2020-06-30 21:40:00|9667.7|9644.3|9668.1|9644.7|9668.3|9644.9|9667.7|9644.3|0
1593553500000|2020-06-30 21:45:00|9667.9|9644.5|9668.7|9645.3|9668.9|9645.5|9667.9|9644.5|0
1593553800000|2020-06-30 21:50:00|9668.8|9645.4|9669.6|9646.2|9670.2|9646.8|9668.8|9645.4|0
1593554100000|2020-06-30 21:55:00|9669.9|9646.5|9669.7|9646.3|9671.1|9647.7|9669.3|9645.9|0
1593554400000|2020-06-30 22:00:00|9671.8|9648.4|9672.9|9649.5|9677.5|9654.1|9668.8|9645.4|0
1593554700000|2020-06-30 22:05:00|9673.1|9649.7|9672.6|9649.2|9674.2|9650.8|9671|9647.6|0
1593555000000|2020-06-30 22:10:00|9672.3|9648.9|9674.2|9650.8|9674.2|9650.8|9672|9648.6|0
1593555300000|2020-06-30 22:15:00|9673.7|9650.3|9673.1|9649.7|9675.3|9651.9|9672.6|9649.2|0
1593555600000|2020-06-30 22:20:00|9673.7|9650.3|9667.7|9644.3|9673.7|9650.3|9667.7|9644.3|0
1593555900000|2020-06-30 22:25:00|9667.9|9644.5|9674.8|9651.4|9675.3|9651.9|9665.8|9642.4|0
1593556200000|2020-06-30 22:30:00|9674.2|9650.8|9675.9|9652.5|9677|9653.6|9674.2|9650.8|0
1593556500000|2020-06-30 22:35:00|9675.3|9651.9|9676.4|9653|9678|9654.6|9674.8|9651.4|0
1593556800000|2020-06-30 22:40:00|9676.7|9653.3|9677|9653.6|9677.5|9654.1|9675.3|9651.9|0
1593557100000|2020-06-30 22:45:00|9676.4|9653|9674.2|9650.8|9677.5|9654.1|9673.7|9650.3|0
1593557400000|2020-06-30 22:50:00|9673.7|9650.3|9666.1|9642.7|9673.7|9650.3|9665.2|9641.8|0
1593557700000|2020-06-30 22:55:00|9666.6|9643.2|9665|9641.6|9666.6|9643.2|9665|9641.6|0
1593558000000|2020-06-30 23:00:00|9665.5|9642.1|9666.1|9642.7|9666.6|9643.2|9663.9|9640.5|0
1593558300000|2020-06-30 23:05:00|9665.5|9642.1|9670.4|9647|9671.2|9647.8|9665.5|9642.1|0
1593558600000|2020-06-30 23:10:00|9671|9647.6|9671.5|9648.1|9671.8|9648.4|9667.7|9644.3|0
1593558900000|2020-06-30 23:15:00|9671|9647.6|9669.9|9646.5|9672|9648.6|9669.3|9645.9|0
1593559200000|2020-06-30 23:20:00|9669.3|9645.9|9673.1|9649.7|9674.8|9651.4|9668.8|9645.4|0
1593559500000|2020-06-30 23:25:00|9672.6|9649.2|9669.9|9646.5|9675.3|9651.9|9669.3|9645.9|0
1593559800000|2020-06-30 23:30:00|9670.4|9647|9668.8|9645.4|9672|9648.6|9666.6|9643.2|0
1593560100000|2020-06-30 23:35:00|9669|9645.6|9665.5|9642.1|9669.9|9646.5|9665.5|9642.1|0
1593560400000|2020-06-30 23:40:00|9666.1|9642.7|9666.1|9642.7|9666.6|9643.2|9663.9|9640.5|0
1593560700000|2020-06-30 23:45:00|9665.8|9642.4|9665|9641.6|9668.2|9644.8|9662.8|9639.4|0
1593561000000|2020-06-30 23:50:00|9665.2|9641.8|9664.4|9641|9665.5|9642.1|9663.3|9639.9|0
1593561300000|2020-06-30 23:55:00|9665|9641.6|9664.6|9641.2|9665.7|9642.3|9660.8|9637.4|0
1593561600000|2020-07-01 00:00:00|9664.1|9640.7|9662.5|9639.1|9664.6|9641.2|9658.7|9635.3|0
1593561900000|2020-07-01 00:05:00|9661.9|9638.5|9665.7|9642.3|9665.7|9642.3|9661.4|9638|0
1593562200000|2020-07-01 00:10:00|9665.2|9641.8|9668|9644.6|9668.6|9645.2|9663|9639.6|0
1593562500000|2020-07-01 00:15:00|9668.3|9644.9|9667.2|9643.8|9671.8|9648.4|9665.2|9641.8|0
1593562800000|2020-07-01 00:20:00|9667.3|9643.9|9670.1|9646.7|9673.1|9649.7|9667.2|9643.8|0
1593563100000|2020-07-01 00:25:00|9669.4|9646|9670.6|9647.2|9672.4|9649|9669|9645.6|0
1593563400000|2020-07-01 00:30:00|9672.1|9648.7|9679.3|9655.9|9680.1|9656.7|9670.1|9646.7|0
1593563700000|2020-07-01 00:35:00|9679.6|9656.2|9682.8|9659.4|9685.4|9662|9679.3|9655.9|0
1593564000000|2020-07-01 00:40:00|9683.1|9659.7|9687.6|9664.2|9690.1|9666.7|9683.1|9659.7|0
1593564300000|2020-07-01 00:45:00|9687.7|9664.3|9684.7|9661.3|9687.7|9664.3|9682.7|9659.3|0
1593564600000|2020-07-01 00:50:00|9684.8|9661.4|9690.7|9667.3|9691.1|9667.7|9682.7|9659.3|0
1593564900000|2020-07-01 00:55:00|9690.8|9667.4|9687.7|9664.3|9690.8|9667.4|9683.6|9660.2|0
1593565200000|2020-07-01 01:00:00|9687.9|9664.5|9689.3|9665.9|9691.1|9667.7|9683.4|9660|0
1593565500000|2020-07-01 01:05:00|9690.1|9666.7|9694.4|9671|9697|9673.6|9688|9664.6|0
1593565800000|2020-07-01 01:10:00|9694.7|9671.3|9694.7|9671.3|9694.9|9671.5|9692.3|9668.9|0
1593566100000|2020-07-01 01:15:00|9691.8|9668.4|9683.1|9659.7|9700.8|9677.4|9682.8|9659.4|0
1593566400000|2020-07-01 01:20:00|9682.8|9659.4|9683.1|9659.7|9685.7|9662.3|9682|9658.6|0
1593566700000|2020-07-01 01:25:00|9683.7|9660.3|9685.2|9661.8|9685.7|9662.3|9683.1|9659.7|0
1593567000000|2020-07-01 01:30:00|9685.4|9662|9689.2|9665.8|9690.9|9667.5|9680.5|9657.1|0
1593567300000|2020-07-01 01:35:00|9689.5|9666.1|9689.2|9665.8|9692.3|9668.9|9689.2|9665.8|0
1593567600000|2020-07-01 01:40:00|9689.4|9666|9695.9|9672.5|9695.9|9672.5|9689.2|9665.8|0
1593567900000|2020-07-01 01:45:00|9697.4|9674|9692.6|9669.2|9704.2|9680.8|9690.5|9667.1|0
1593568200000|2020-07-01 01:50:00|9692.8|9669.4|9690.7|9667.3|9696.8|9673.4|9689.4|9666|0
1593568500000|2020-07-01 01:55:00|9691.4|9668|9696.9|9673.5|9697.1|9673.7|9691.4|9668|0
1593568800000|2020-07-01 02:00:00|9697.1|9673.7|9698.6|9675.2|9698.8|9675.4|9694.3|9670.9|0
1593569100000|2020-07-01 02:05:00|9698.9|9675.5|9696.1|9672.7|9701.2|9677.8|9695.8|9672.4|0
1593569400000|2020-07-01 02:10:00|9696.3|9672.9|9691.5|9668.1|9698.9|9675.5|9689.9|9666.5|0
1593569700000|2020-07-01 02:15:00|9692.3|9668.9|9688.9|9665.5|9692.3|9668.9|9688.5|9665.1|0
1593570000000|2020-07-01 02:20:00|9688.7|9665.3|9691.3|9667.9|9691.6|9668.2|9688.7|9665.3|0
1593570300000|2020-07-01 02:25:00|9691|9667.6|9689|9665.6|9691.7|9668.3|9688.7|9665.3|0
1593570600000|2020-07-01 02:30:00|9688.7|9665.3|9682.3|9658.9|9691.3|9667.9|9675.7|9652.3|0
1593570900000|2020-07-01 02:35:00|9682|9658.6|9682.9|9659.5|9683.8|9660.4|9680|9656.6|0
1593571200000|2020-07-01 02:40:00|9683.1|9659.7|9682.5|9659.1|9683.8|9660.4|9681|9657.6|0
1593571500000|2020-07-01 02:45:00|9682.8|9659.4|9680.4|9657|9685.1|9661.7|9679.2|9655.8|0
1593571800000|2020-07-01 02:50:00|9681.1|9657.7|9682.2|9658.8|9683.7|9660.3|9678.8|9655.4|0
1593572100000|2020-07-01 02:55:00|9682.9|9659.5|9683.2|9659.8|9683.4|9660|9678.8|9655.4|0
1593572400000|2020-07-01 03:00:00|9682.9|9659.5|9687.5|9664.1|9687.5|9664.1|9680.6|9657.2|0
1593572700000|2020-07-01 03:05:00|9687.8|9664.4|9685.2|9661.8|9687.9|9664.5|9684.5|9661.1|0
1593573000000|2020-07-01 03:10:00|9685.3|9661.9|9687.1|9663.7|9688.7|9665.3|9685.2|9661.8|0
1593573300000|2020-07-01 03:15:00|9687|9663.6|9690.6|9667.2|9693.1|9669.7|9687|9663.6|0
1593573600000|2020-07-01 03:20:00|9689.8|9666.4|9687.2|9663.8|9689.8|9666.4|9687.2|9663.8|0
1593573900000|2020-07-01 03:25:00|9687|9663.6|9687.5|9664.1|9689.3|9665.9|9687|9663.6|0
1593574200000|2020-07-01 03:30:00|9688.3|9664.9|9689.3|9665.9|9689.8|9666.4|9684.9|9661.5|0
1593574500000|2020-07-01 03:35:00|9689.5|9666.1|9691.9|9668.5|9691.9|9668.5|9689.1|9665.7|0
1593574800000|2020-07-01 03:40:00|9691.7|9668.3|9693.4|9670|9694.2|9670.8|9689.1|9665.7|0
1593575100000|2020-07-01 03:45:00|9694.2|9670.8|9695.9|9672.5|9695.9|9672.5|9691.1|9667.7|0
1593575400000|2020-07-01 03:50:00|9695.2|9671.8|9695.5|9672.1|9697.8|9674.4|9694.9|9671.5|0
1593575700000|2020-07-01 03:55:00|9695.2|9671.8|9696|9672.6|9697.8|9674.4|9693.7|9670.3|0
1593576000000|2020-07-01 04:00:00|9696.3|9672.9|9695.1|9671.7|9697.4|9674|9693.5|9670.1|0
1593576300000|2020-07-01 04:05:00|9695.8|9672.4|9692.5|9669.1|9696.9|9673.5|9692.3|9668.9|0
1593576600000|2020-07-01 04:10:00|9692.7|9669.3|9695.8|9672.4|9696.9|9673.5|9692.7|9669.3|0
1593576900000|2020-07-01 04:15:00|9696.6|9673.2|9696.6|9673.2|9698.6|9675.2|9696.6|9673.2|0
1593577200000|2020-07-01 04:20:00|9696.9|9673.5|9697.3|9673.9|9698.6|9675.2|9696.3|9672.9|0
1593577500000|2020-07-01 04:25:00|9697|9673.6|9693.5|9670.1|9697.6|9674.2|9693.3|9669.9|0
1593577800000|2020-07-01 04:30:00|9693.3|9669.9|9695|9671.6|9697|9673.6|9693.2|9669.8|0
1593578100000|2020-07-01 04:35:00|9694.8|9671.4|9691.2|9667.8|9695.5|9672.1|9690.8|9667.4|0
1593578400000|2020-07-01 04:40:00|9690.9|9667.5|9691.3|9667.9|9691.3|9667.9|9687.1|9663.7|0
1593578700000|2020-07-01 04:45:00|9691|9667.6|9686.4|9663|9691|9667.6|9684.9|9661.5|0
1593579000000|2020-07-01 04:50:00|9686.7|9663.3|9680.8|9657.4|9686.9|9663.5|9680.8|9657.4|0
1593579300000|2020-07-01 04:55:00|9681.1|9657.7|9682.1|9658.7|9683.4|9660|9680.8|9657.4|0
1593579600000|2020-07-01 05:00:00|9681.4|9658|9681.7|9658.3|9681.7|9658.3|9676.8|9653.4|0
1593579900000|2020-07-01 05:05:00|9683.2|9659.8|9680.8|9657.4|9685.5|9662.1|9679.1|9655.7|0
1593580200000|2020-07-01 05:10:00|9680.1|9656.7|9675|9651.6|9681.1|9657.7|9674.7|9651.3|0
1593580500000|2020-07-01 05:15:00|9675.8|9652.4|9662.4|9639|9677.1|9653.7|9662.1|9638.7|0
1593580800000|2020-07-01 05:20:00|9662.7|9639.3|9668.8|9645.4|9668.8|9645.4|9662.7|9639.3|0
1593581100000|2020-07-01 05:25:00|9668|9644.6|9667.7|9644.3|9673.1|9649.7|9665.5|9642.1|0
1593581400000|2020-07-01 05:30:00|9667.8|9644.4|9671.1|9647.7|9673.1|9649.7|9666.4|9643|0
1593581700000|2020-07-01 05:35:00|9670.8|9647.4|9669|9645.6|9672.8|9649.4|9668.8|9645.4|0
1593582000000|2020-07-01 05:40:00|9668.8|9645.4|9667.9|9644.5|9670.8|9647.4|9666.2|9642.8|0
1593582300000|2020-07-01 05:45:00|9666.4|9643|9661.8|9638.4|9668.8|9645.4|9661|9637.6|0
1593582600000|2020-07-01 05:50:00|9661.6|9638.2|9661.4|9638|9663.9|9640.5|9656|9632.6|0
1593582900000|2020-07-01 05:55:00|9662|9638.6|9664.5|9641.1|9665.5|9642.1|9659.1|9635.7|0
1593583200000|2020-07-01 06:00:00|9663.7|9640.3|9648.6|9625.2|9665.2|9641.8|9646.8|9623.4|0
1593583500000|2020-07-01 06:05:00|9648.3|9624.9|9648.6|9625.2|9650.6|9627.2|9645|9621.6|0
1593583800000|2020-07-01 06:10:00|9647.8|9624.4|9655.1|9631.7|9655.1|9631.7|9646.8|9623.4|0
1593584100000|2020-07-01 06:15:00|9654.8|9631.4|9651.6|9628.2|9655.6|9632.2|9649.2|9625.8|0
1593584400000|2020-07-01 06:20:00|9653|9629.6|9654.1|9630.7|9654.1|9630.7|9649.8|9626.4|0
1593584700000|2020-07-01 06:25:00|9654.3|9630.9|9663.1|9639.7|9663.6|9640.2|9653.9|9630.5|0
1593585000000|2020-07-01 06:30:00|9663.4|9640|9664.3|9640.9|9667.4|9644|9661.9|9638.5|0
1593585300000|2020-07-01 06:35:00|9664.4|9641|9669.6|9646.2|9671.6|9648.2|9663.8|9640.4|0
1593585600000|2020-07-01 06:40:00|9669.9|9646.5|9675.3|9651.9|9675.3|9651.9|9669.6|9646.2|0
1593585900000|2020-07-01 06:45:00|9675.5|9652.1|9680.1|9656.7|9681.5|9658.1|9675.5|9652.1|0
1593586200000|2020-07-01 06:50:00|9680.4|9657|9681.2|9657.8|9681.2|9657.8|9680.4|9657|0
1593586500000|2020-07-01 06:55:00|9681.5|9658.1|9681.5|9658.1|9682.3|9658.9|9681|9657.6|0
1593586800000|2020-07-01 07:00:00|9681.8|9658.4|9681.2|9657.8|9682|9658.6|9680.7|9657.3|0
1593587100000|2020-07-01 07:05:00|9680.9|9657.5|9679|9655.6|9680.9|9657.5|9678.8|9655.4|0
1593587400000|2020-07-01 07:10:00|9679.3|9655.9|9679.3|9655.9|9680.1|9656.7|9678.5|9655.1|0
1593587700000|2020-07-01 07:15:00|9679.6|9656.2|9680.4|9657|9682.3|9658.9|9678.8|9655.4|0
1593588000000|2020-07-01 07:20:00|9680.7|9657.3|9685.3|9661.9|9686.4|9663|9680.7|9657.3|0
1593588300000|2020-07-01 07:25:00|9685.6|9662.2|9685.9|9662.5|9685.9|9662.5|9684.2|9660.8|0
1593588600000|2020-07-01 07:30:00|9686.1|9662.7|9688.8|9665.4|9689.4|9666|9684.2|9660.8|0
1593588900000|2020-07-01 07:35:00|9688.6|9665.2|9685.6|9662.2|9689.1|9665.7|9685.6|9662.2|0
1593589200000|2020-07-01 07:40:00|9685.9|9662.5|9684.5|9661.1|9687.5|9664.1|9684.2|9660.8|0
1593589500000|2020-07-01 07:45:00|9684.8|9661.4|9683.9|9660.5|9685.6|9662.2|9683.4|9660|0
1593589800000|2020-07-01 07:50:00|9683.4|9660|9685|9661.6|9686.1|9662.7|9682.9|9659.5|0
1593590100000|2020-07-01 07:55:00|9685.6|9662.2|9686.1|9662.7|9686.1|9662.7|9683.4|9660|0
1593590400000|2020-07-01 08:00:00|9685|9661.6|9688.8|9665.4|9688.8|9665.4|9682.3|9658.9|0
1593590700000|2020-07-01 08:05:00|9689.4|9666|9688.3|9664.9|9693.7|9670.3|9687.8|9664.4|0
1593591000000|2020-07-01 08:10:00|9687.8|9664.4|9691|9667.6|9691.6|9668.2|9687.8|9664.4|0
1593591300000|2020-07-01 08:15:00|9689.1|9665.7|9680.7|9657.3|9689.4|9666|9679|9655.6|0
1593591600000|2020-07-01 08:20:00|9681.2|9657.8|9683.4|9660|9683.4|9660|9679.6|9656.2|0
1593591900000|2020-07-01 08:25:00|9682.9|9659.5|9680.7|9657.3|9682.9|9659.5|9676.9|9653.5|0
1593592200000|2020-07-01 08:30:00|9681.2|9657.8|9682.3|9658.9|9683.4|9660|9678.8|9655.4|0
1593592500000|2020-07-01 08:35:00|9681.8|9658.4|9681.2|9657.8|9682.9|9659.5|9679.3|9655.9|0
1593592800000|2020-07-01 08:40:00|9681.8|9658.4|9679.6|9656.2|9682.3|9658.9|9678|9654.6|0
1593593100000|2020-07-01 08:45:00|9679|9655.6|9679.6|9656.2|9680.7|9657.3|9678|9654.6|0
1593593400000|2020-07-01 08:50:00|9679|9655.6|9681.2|9657.8|9682.3|9658.9|9679|9655.6|0
1593593700000|2020-07-01 08:55:00|9681.5|9658.1|9682.9|9659.5|9684.5|9661.1|9681.2|9657.8|0
1593594000000|2020-07-01 09:00:00|9683.4|9660|9686.1|9662.7|9687.2|9663.8|9683.4|9660|0
1593594300000|2020-07-01 09:05:00|9686.7|9663.3|9688.3|9664.9|9688.9|9665.5|9686.1|9662.7|0
1593594600000|2020-07-01 09:10:00|9688.9|9665.5|9689.4|9666|9691|9667.6|9688.9|9665.5|0
1593594900000|2020-07-01 09:15:00|9689.9|9666.5|9690.5|9667.1|9690.5|9667.1|9688.9|9665.5|0
1593595200000|2020-07-01 09:20:00|9691|9667.6|9691|9667.6|9693.8|9670.4|9690.7|9667.3|0
1593595500000|2020-07-01 09:25:00|9690.5|9667.1|9696.5|9673.1|9696.5|9673.1|9690.5|9667.1|0
1593595800000|2020-07-01 09:30:00|9697|9673.6|9689.4|9666|9698.4|9675|9688.9|9665.5|0
1593596100000|2020-07-01 09:35:00|9688.9|9665.5|9689.4|9666|9690.7|9667.3|9685|9661.6|0
1593596400000|2020-07-01 09:40:00|9688.3|9664.9|9670.4|9647|9688.3|9664.9|9666.3|9642.9|0
1593596700000|2020-07-01 09:45:00|9670.1|9646.7|9668.2|9644.8|9670.5|9647.1|9654.3|9630.9|0
1593597000000|2020-07-01 09:50:00|9668.4|9645|9671.2|9647.8|9671.2|9647.8|9662.7|9639.3|0
1593597300000|2020-07-01 09:55:00|9670.9|9647.5|9652.4|9629|9670.9|9647.5|9650.4|9627|0
1593597600000|2020-07-01 10:00:00|9652.1|9628.7|9656.4|9633|9656.6|9633.2|9643.7|9620.3|0
1593597900000|2020-07-01 10:05:00|9656.6|9633.2|9660.6|9637.2|9662.3|9638.9|9650.4|9627|0
1593598200000|2020-07-01 10:10:00|9660.8|9637.4|9661.8|9638.4|9663.4|9640|9657.4|9634|0
1593598500000|2020-07-01 10:15:00|9661.5|9638.1|9662.6|9639.2|9666.2|9642.8|9655.7|9632.3|0
1593598800000|2020-07-01 10:20:00|9661.1|9637.7|9655.4|9632|9661.1|9637.7|9651.9|9628.5|0
1593599100000|2020-07-01 10:25:00|9655.5|9632.1|9654.6|9631.2|9659.5|9636.1|9654.6|9631.2|0
1593599400000|2020-07-01 10:30:00|9654.9|9631.5|9661.5|9638.1|9663.6|9640.2|9653.1|9629.7|0
1593599700000|2020-07-01 10:35:00|9661.8|9638.4|9641.7|9618.3|9661.8|9638.4|9637.2|9613.8|0
1593600000000|2020-07-01 10:40:00|9641.9|9618.5|9635.4|9612|9642.2|9618.8|9628.7|9605.3|0
1593600300000|2020-07-01 10:45:00|9635.1|9611.7|9629.7|9606.3|9636.5|9613.1|9628.9|9605.5|0
1593600600000|2020-07-01 10:50:00|9629.4|9606|9606|9582.6|9629.4|9606|9605.2|9581.8|0
1593600900000|2020-07-01 10:55:00|9604.5|9581.1|9610.2|9586.8|9610.7|9587.3|9598.5|9575.1|0
1593601200000|2020-07-01 11:00:00|9610.4|9587|9587.7|9564.3|9610.4|9587|9584.9|9561.5|0
1593601500000|2020-07-01 11:05:00|9587.5|9564.1|9592.8|9569.4|9594|9570.6|9583.4|9560|0
1593601800000|2020-07-01 11:10:00|9593.1|9569.7|9593.7|9570.3|9600.8|9577.4|9590.8|9567.4|0
1593602100000|2020-07-01 11:15:00|9595.2|9571.8|9606.5|9583.1|9609.9|9586.5|9594|9570.6|0
1593602400000|2020-07-01 11:20:00|9606.8|9583.4|9606.5|9583.1|9609.4|9586|9601.5|9578.1|0
1593602700000|2020-07-01 11:25:00|9606.2|9582.8|9606.5|9583.1|9608.3|9584.9|9600.1|9576.7|0
1593603000000|2020-07-01 11:30:00|9606.4|9583|9585.2|9561.8|9607.3|9583.9|9583.1|9559.7|0
1593603300000|2020-07-01 11:35:00|9585.4|9562|9587.3|9563.9|9588.3|9564.9|9581.3|9557.9|0
1593603600000|2020-07-01 11:40:00|9587.5|9564.1|9589.5|9566.1|9591.7|9568.3|9580.4|9557|0
1593603900000|2020-07-01 11:45:00|9589.4|9566|9586.8|9563.4|9590.5|9567.1|9585.3|9561.9|0
1593604200000|2020-07-01 11:50:00|9586.6|9563.2|9604.3|9580.9|9604.5|9581.1|9586.5|9563.1|0
1593604500000|2020-07-01 11:55:00|9604.2|9580.8|9605.4|9582|9609.5|9586.1|9599.6|9576.2|0
1593604800000|2020-07-01 12:00:00|9603.9|9580.5|9603.9|9580.5|9609.2|9585.8|9601.9|9578.5|0
1593605100000|2020-07-01 12:05:00|9602.4|9579|9594.4|9571|9602.4|9579|9593.3|9569.9|0
1593605400000|2020-07-01 12:10:00|9594.1|9570.7|9599.3|9575.9|9600.4|9577|9591.1|9567.7|0
1593605700000|2020-07-01 12:15:00|9599.6|9576.2|9599.3|9575.9|9600.1|9576.7|9594.4|9571|0
1593606000000|2020-07-01 12:20:00|9599|9575.6|9620.7|9597.3|9621.2|9597.8|9598.8|9575.4|0
1593606300000|2020-07-01 12:25:00|9620.9|9597.5|9619.7|9596.3|9622.7|9599.3|9616.6|9593.2|0
1593606600000|2020-07-01 12:30:00|9619.4|9596|9631.2|9607.8|9632.7|9609.3|9617.4|9594|0
1593606900000|2020-07-01 12:35:00|9631.4|9608|9639.5|9616.1|9646.1|9622.7|9630.2|9606.8|0
1593607200000|2020-07-01 12:40:00|9639.7|9616.3|9639.3|9615.9|9644.5|9621.1|9633.5|9610.1|0
1593607500000|2020-07-01 12:45:00|9639.6|9616.2|9661.1|9637.7|9670.7|9647.3|9639.3|9615.9|0
1593607800000|2020-07-01 12:50:00|9662.6|9639.2|9675.6|9652.2|9675.9|9652.5|9662.4|9639|0
1593608100000|2020-07-01 12:55:00|9676.4|9653|9690.6|9667.2|9692.3|9668.9|9675.9|9652.5|0
1593608400000|2020-07-01 13:00:00|9690.3|9666.9|9699.5|9676.1|9705.1|9681.7|9683.9|9660.5|0
1593608700000|2020-07-01 13:05:00|9699.8|9676.4|9685|9661.6|9704.2|9680.8|9684.8|9661.4|0
1593609000000|2020-07-01 13:10:00|9684.8|9661.4|9686.5|9663.1|9687.8|9664.4|9682.9|9659.5|0
1593609300000|2020-07-01 13:15:00|9686.7|9663.3|9675.7|9652.3|9688.5|9665.1|9674|9650.6|0
1593609600000|2020-07-01 13:20:00|9676|9652.6|9673.4|9650|9678.4|9655|9671.6|9648.2|0
1593609900000|2020-07-01 13:25:00|9674.9|9651.5|9681.6|9658.2|9685.4|9662|9674.9|9651.5|0
1593610200000|2020-07-01 13:30:00|9681.3|9657.9|9707.7|9684.3|9710.4|9687|9677.6|9654.2|0
1593610500000|2020-07-01 13:35:00|9707.8|9684.4|9712.1|9688.7|9719.2|9695.8|9703.3|9679.9|0
1593610800000|2020-07-01 13:40:00|9712|9688.6|9761.5|9738.1|9762.8|9739.4|9712|9688.6|0
1593611100000|2020-07-01 13:45:00|9761.6|9738.2|9737.1|9713.7|9764.6|9741.2|9735.6|9712.2|0
1593611400000|2020-07-01 13:50:00|9736.9|9713.5|9720.7|9697.3|9744.1|9720.7|9714.5|9691.1|0
1593611700000|2020-07-01 13:55:00|9720.8|9697.4|9725.4|9702|9727.3|9703.9|9718.1|9694.7|0
1593612000000|2020-07-01 14:00:00|9728.1|9704.7|9724.5|9701.1|9745.8|9722.4|9722.8|9699.4|0
1593612300000|2020-07-01 14:05:00|9724.6|9701.2|9737.2|9713.8|9739.1|9715.7|9716.8|9693.4|0
1593612600000|2020-07-01 14:10:00|9737.4|9714|9750.2|9726.8|9750.6|9727.2|9737.4|9714|0
1593612900000|2020-07-01 14:15:00|9750.3|9726.9|9746|9722.6|9753.8|9730.4|9744.8|9721.4|0
1593613200000|2020-07-01 14:20:00|9746.1|9722.7|9732.7|9709.3|9751.1|9727.7|9732.6|9709.2|0
1593613500000|2020-07-01 14:25:00|9732.1|9708.7|9729|9705.6|9737.1|9713.7|9726.2|9702.8|0
1593613800000|2020-07-01 14:30:00|9729.2|9705.8|9724.5|9701.1|9735.6|9712.2|9724.4|9701|0
1593614100000|2020-07-01 14:35:00|9724.6|9701.2|9716.4|9693|9726.7|9703.3|9712.2|9688.8|0
1593614400000|2020-07-01 14:40:00|9716.5|9693.1|9707.5|9684.1|9719|9695.6|9706.6|9683.2|0
1593614700000|2020-07-01 14:45:00|9707.6|9684.2|9694.1|9670.7|9708.2|9684.8|9693.3|9669.9|0
1593615000000|2020-07-01 14:50:00|9694|9670.6|9694.5|9671.1|9700.3|9676.9|9690.2|9666.8|0
1593615300000|2020-07-01 14:55:00|9694|9670.6|9701.8|9678.4|9701.9|9678.5|9687.7|9664.3|0
1593615600000|2020-07-01 15:00:00|9701.9|9678.5|9695.7|9672.3|9705|9681.6|9692.2|9668.8|0
1593615900000|2020-07-01 15:05:00|9695.8|9672.4|9696.8|9673.4|9700.6|9677.2|9695.6|9672.2|0
1593616200000|2020-07-01 15:10:00|9696.9|9673.5|9691.8|9668.4|9697.5|9674.1|9683.9|9660.5|0
1593616500000|2020-07-01 15:15:00|9692.4|9669|9683.6|9660.2|9700.2|9676.8|9678|9654.6|0
1593616800000|2020-07-01 15:20:00|9683.5|9660.1|9681|9657.6|9683.5|9660.1|9676.2|9652.8|0
1593617100000|2020-07-01 15:25:00|9681.1|9657.7|9675.2|9651.8|9684.8|9661.4|9672|9648.6|0
1593617400000|2020-07-01 15:30:00|9675.3|9651.9|9677.6|9654.2|9679|9655.6|9674.1|9650.7|0
1593617700000|2020-07-01 15:35:00|9678.3|9654.9|9678.6|9655.2|9681.7|9658.3|9674.2|9650.8|0
1593618000000|2020-07-01 15:40:00|9678.7|9655.3|9687.1|9663.7|9687.2|9663.8|9677.6|9654.2|0
1593618300000|2020-07-01 15:45:00|9687.2|9663.8|9699.5|9676.1|9700.2|9676.8|9686.2|9662.8|0
1593618600000|2020-07-01 15:50:00|9699.4|9676|9703.6|9680.2|9703.7|9680.3|9697.8|9674.4|0
1593618900000|2020-07-01 15:55:00|9703.5|9680.1|9707.1|9683.7|9710.5|9687.1|9702.6|9679.2|0
1593619200000|2020-07-01 16:00:00|9707.2|9683.8|9705|9681.6|9707.9|9684.5|9702.4|9679|0
1593619500000|2020-07-01 16:05:00|9704.9|9681.5|9711.4|9688|9712.9|9689.5|9704.9|9681.5|0
1593619800000|2020-07-01 16:10:00|9711.3|9687.9|9713.9|9690.5|9714.7|9691.3|9709|9685.6|0
1593620100000|2020-07-01 16:15:00|9714.1|9690.7|9717.4|9694|9717.4|9694|9711.9|9688.5|0
1593620400000|2020-07-01 16:20:00|9717.3|9693.9|9717.8|9694.4|9721.6|9698.2|9717|9693.6|0
1593620700000|2020-07-01 16:25:00|9717.9|9694.5|9721.8|9698.4|9723.4|9700|9717.8|9694.4|0
1593621000000|2020-07-01 16:30:00|9721.9|9698.5|9720.4|9697|9724.3|9700.9|9719.6|9696.2|0
1593621300000|2020-07-01 16:35:00|9720.3|9696.9|9728.1|9704.7|9730.5|9707.1|9719.5|9696.1|0
1593621600000|2020-07-01 16:40:00|9728.2|9704.8|9728.4|9705|9729.3|9705.9|9726.1|9702.7|0
1593621900000|2020-07-01 16:45:00|9727.7|9704.3|9716.1|9692.7|9728.4|9705|9689.8|9666.4|0
1593622200000|2020-07-01 16:50:00|9716.2|9692.8|9703.9|9680.5|9717.4|9694|9701.3|9677.9|0
1593622500000|2020-07-01 16:55:00|9703.6|9680.2|9703.8|9680.4|9709.7|9686.3|9702.6|9679.2|0
1593622800000|2020-07-01 17:00:00|9703.9|9680.5|9706|9682.6|9707.7|9684.3|9702.9|9679.5|0
1593623100000|2020-07-01 17:05:00|9706.1|9682.7|9705.3|9681.9|9706.6|9683.2|9701.5|9678.1|0
1593623400000|2020-07-01 17:10:00|9705.4|9682|9707.8|9684.4|9707.9|9684.5|9701.6|9678.2|0
1593623700000|2020-07-01 17:15:00|9707.9|9684.5|9702.8|9679.4|9709|9685.6|9702.8|9679.4|0
1593624000000|2020-07-01 17:20:00|9702.7|9679.3|9708.1|9684.7|9708.1|9684.7|9701.5|9678.1|0
1593624300000|2020-07-01 17:25:00|9708.3|9684.9|9708.5|9685.1|9710.8|9687.4|9707.5|9684.1|0
1593624600000|2020-07-01 17:30:00|9708.4|9685|9707.5|9684.1|9709.5|9686.1|9706.1|9682.7|0
1593624900000|2020-07-01 17:35:00|9707.6|9684.2|9710.7|9687.3|9710.9|9687.5|9706.1|9682.7|0
1593625200000|2020-07-01 17:40:00|9710.8|9687.4|9698.7|9675.3|9710.8|9687.4|9697.8|9674.4|0
1593625500000|2020-07-01 17:45:00|9698.8|9675.4|9696|9672.6|9702.1|9678.7|9691.7|9668.3|0
1593625800000|2020-07-01 17:50:00|9695.9|9672.5|9697.3|9673.9|9699.1|9675.7|9691.8|9668.4|0
1593626100000|2020-07-01 17:55:00|9697.2|9673.8|9696.1|9672.7|9699.1|9675.7|9693.9|9670.5|0
1593626400000|2020-07-01 18:00:00|9696.2|9672.8|9702.4|9679|9704.7|9681.3|9690.8|9667.4|0
1593626700000|2020-07-01 18:05:00|9702.6|9679.2|9701.7|9678.3|9706.5|9683.1|9695.8|9672.4|0
1593627000000|2020-07-01 18:10:00|9701.8|9678.4|9701.1|9677.7|9703.3|9679.9|9698.8|9675.4|0
1593627300000|2020-07-01 18:15:00|9700.9|9677.5|9708|9684.6|9708|9684.6|9700|9676.6|0
1593627600000|2020-07-01 18:20:00|9708.2|9684.8|9703|9679.6|9708.6|9685.2|9701.7|9678.3|0
1593627900000|2020-07-01 18:25:00|9702.9|9679.5|9706|9682.6|9706|9682.6|9699.1|9675.7|0
1593628200000|2020-07-01 18:30:00|9706.1|9682.7|9699|9675.6|9709.1|9685.7|9697.5|9674.1|0
1593628500000|2020-07-01 18:35:00|9699.1|9675.7|9690.3|9666.9|9699.8|9676.4|9690.2|9666.8|0
1593628800000|2020-07-01 18:40:00|9690.4|9667|9688.4|9665|9691.7|9668.3|9686.7|9663.3|0
1593629100000|2020-07-01 18:45:00|9688.5|9665.1|9698.7|9675.3|9698.7|9675.3|9688.4|9665|0
1593629400000|2020-07-01 18:50:00|9698.6|9675.2|9704.6|9681.2|9705.6|9682.2|9698.6|9675.2|0
1593629700000|2020-07-01 18:55:00|9704.5|9681.1|9703.7|9680.3|9707.5|9684.1|9703|9679.6|0
1593630000000|2020-07-01 19:00:00|9703.6|9680.2|9711.4|9688|9711.4|9688|9702.6|9679.2|0
1593630300000|2020-07-01 19:05:00|9711.6|9688.2|9713.5|9690.1|9716.7|9693.3|9711.6|9688.2|0
1593630600000|2020-07-01 19:10:00|9713.4|9690|9714.6|9691.2|9716|9692.6|9710.1|9686.7|0
1593630900000|2020-07-01 19:15:00|9714.7|9691.3|9717.6|9694.2|9718.4|9695|9711.5|9688.1|0
1593631200000|2020-07-01 19:20:00|9717.7|9694.3|9720.6|9697.2|9720.6|9697.2|9715.5|9692.1|0
1593631500000|2020-07-01 19:25:00|9720.5|9697.1|9724.6|9701.2|9726.7|9703.3|9720.5|9697.1|0
1593631800000|2020-07-01 19:30:00|9724.7|9701.3|9725.2|9701.8|9727.9|9704.5|9721.2|9697.8|0
1593632100000|2020-07-01 19:35:00|9725.3|9701.9|9731.1|9707.7|9731.1|9707.7|9722.9|9699.5|0
1593632400000|2020-07-01 19:40:00|9731.2|9707.8|9732.4|9709|9734.6|9711.2|9729.3|9705.9|0
1593632700000|2020-07-01 19:45:00|9732.5|9709.1|9735.6|9712.2|9738.6|9715.2|9729.7|9706.3|0
1593633000000|2020-07-01 19:50:00|9735.5|9712.1|9721.6|9698.2|9737.2|9713.8|9721.6|9698.2|0
1593633300000|2020-07-01 19:55:00|9721.4|9698|9709.1|9685.7|9722.2|9698.8|9705.1|9681.7|0
1593633600000|2020-07-01 20:00:00|9709.6|9686.2|9706.4|9683|9710.2|9686.8|9700.9|9677.5|0
1593633900000|2020-07-01 20:05:00|9705.8|9682.4|9707.5|9684.1|9709.1|9685.7|9703.1|9679.7|0
1593634200000|2020-07-01 20:10:00|9707.2|9683.8|9704.5|9681.1|9708.5|9685.1|9703.9|9680.5|0
1593634500000|2020-07-01 20:15:00|9704.4|9681|9703|9679.6|9706.1|9682.7|9702.3|9678.9|0
1593634800000|2020-07-01 20:20:00|9702.8|9679.4|9702.5|9679.1|9703.2|9679.8|9701.8|9678.4|0
1593635100000|2020-07-01 20:25:00|9702.8|9679.4|9703.1|9679.7|9703.4|9680|9702.5|9679.1|0
1593635400000|2020-07-01 20:30:00|9703.4|9680|9706.1|9682.7|9707.7|9684.3|9703.4|9680|0
1593635700000|2020-07-01 20:35:00|9706.6|9683.2|9708.8|9685.4|9709.3|9685.9|9706.1|9682.7|0
1593636000000|2020-07-01 20:40:00|9708.3|9684.9|9708.3|9684.9|9710.4|9687|9708.3|9684.9|0
1593636300000|2020-07-01 20:45:00|9708.8|9685.4|9704.5|9681.1|9708.8|9685.4|9703.9|9680.5|0
1593636600000|2020-07-01 20:50:00|9703.9|9680.5|9703.4|9680|9704.5|9681.1|9701.7|9678.3|0
1593636900000|2020-07-01 20:55:00|9702.8|9679.4|9700.4|9677|9703.4|9680|9699|9675.6|0
1593637200000|2020-07-01 21:00:00|9700.2|9676.8|9700.5|9677.1|9701.2|9677.8|9700.2|9676.8|0
1593637500000|2020-07-01 21:05:00|9700.2|9676.8|9698.9|9675.5|9700.7|9677.3|9698.9|9675.5|0
1593637800000|2020-07-01 21:10:00|9698.7|9675.3|9697.9|9674.5|9698.9|9675.5|9697.9|9674.5|0
1593638100000|2020-07-01 21:15:00|9697.7|9674.3|9698.5|9675.1|9698.7|9675.3|9697.6|9674.2|0
1593638400000|2020-07-01 21:20:00|9698.4|9675|9699.1|9675.7|9699.1|9675.7|9698.3|9674.9|0
1593638700000|2020-07-01 21:25:00|9699.2|9675.8|9698.5|9675.1|9699.4|9676|9697.7|9674.3|0
1593639000000|2020-07-01 21:30:00|9698.4|9675|9698.7|9675.3|9698.7|9675.3|9698.4|9675|0
1593639300000|2020-07-01 21:35:00|9698.8|9675.4|9698.7|9675.3|9698.8|9675.4|9698.4|9675|0
1593639600000|2020-07-01 21:40:00|9698.6|9675.2|9698.5|9675.1|9698.9|9675.5|9697.9|9674.5|0
1593639900000|2020-07-01 21:45:00|9698.4|9675|9699|9675.6|9699|9675.6|9698.4|9675|0
1593640200000|2020-07-01 21:50:00|9698.9|9675.5|9699.3|9675.9|9699.7|9676.3|9697.9|9674.5|0
1593640500000|2020-07-01 21:55:00|9699.2|9675.8|9700.1|9676.7|9701.1|9677.7|9699.2|9675.8|0
1593640800000|2020-07-01 22:00:00|9702.3|9678.9|9704.2|9680.8|9704.7|9681.3|9699.6|9676.2|0
1593641100000|2020-07-01 22:05:00|9703.7|9680.3|9697.7|9674.3|9703.7|9680.3|9696.6|9673.2|0
1593641400000|2020-07-01 22:10:00|9698.2|9674.8|9701.5|9678.1|9701.7|9678.3|9696.1|9672.7|0
1593641700000|2020-07-01 22:15:00|9701.7|9678.3|9706.4|9683|9706.4|9683|9697.7|9674.3|0
1593642000000|2020-07-01 22:20:00|9706.9|9683.5|9704.7|9681.3|9707.5|9684.1|9703.7|9680.3|0
1593642300000|2020-07-01 22:25:00|9704.2|9680.8|9705.8|9682.4|9708|9684.6|9704.2|9680.8|0
1593642600000|2020-07-01 22:30:00|9706.9|9683.5|9705.8|9682.4|9706.9|9683.5|9705|9681.6|0
1593642900000|2020-07-01 22:35:00|9706.4|9683|9706.4|9683|9708|9684.6|9703.7|9680.3|0
1593643200000|2020-07-01 22:40:00|9706.9|9683.5|9710.1|9686.7|9711.7|9688.3|9706.9|9683.5|0
1593643500000|2020-07-01 22:45:00|9710.6|9687.2|9706.8|9683.4|9710.6|9687.2|9704.6|9681.2|0
1593643800000|2020-07-01 22:50:00|9706.5|9683.1|9709|9685.6|9709|9685.6|9706.5|9683.1|0
1593644100000|2020-07-01 22:55:00|9709.5|9686.1|9711.2|9687.8|9712.2|9688.8|9709.5|9686.1|0
1593644400000|2020-07-01 23:00:00|9711.4|9688|9709.5|9686.1|9712.2|9688.8|9709|9685.6|0
1593644700000|2020-07-01 23:05:00|9709.2|9685.8|9712.2|9688.8|9712.2|9688.8|9708.4|9685|0
1593645000000|2020-07-01 23:10:00|9712.8|9689.4|9710.6|9687.2|9713.9|9690.5|9710.6|9687.2|0
1593645300000|2020-07-01 23:15:00|9711.2|9687.8|9707|9683.6|9711.2|9687.8|9706.5|9683.1|0
1593645600000|2020-07-01 23:20:00|9707.5|9684.1|9707|9683.6|9709.1|9685.7|9706.4|9683|0
1593645900000|2020-07-01 23:25:00|9707.5|9684.1|9703.7|9680.3|9708.6|9685.2|9703.7|9680.3|0
1593646200000|2020-07-01 23:30:00|9703.4|9680|9705.9|9682.5|9708.6|9685.2|9701|9677.6|0
1593646500000|2020-07-01 23:35:00|9706.4|9683|9704.8|9681.4|9707.5|9684.1|9704.2|9680.8|0
1593646800000|2020-07-01 23:40:00|9705.3|9681.9|9711.3|9687.9|9711.9|9688.5|9703.7|9680.3|0
1593647100000|2020-07-01 23:45:00|9711.6|9688.2|9710.2|9686.8|9712.9|9689.5|9709.1|9685.7|0
1593647400000|2020-07-01 23:50:00|9710.8|9687.4|9716.9|9693.5|9716.9|9693.5|9706.4|9683|0
1593647700000|2020-07-01 23:55:00|9717.4|9694|9730.5|9707.1|9732.4|9709|9716.3|9692.9|0
1593648000000|2020-07-02 00:00:00|9729.7|9706.3|9733|9709.6|9735.4|9712|9726.4|9703|0
1593648300000|2020-07-02 00:05:00|9733.2|9709.8|9735.7|9712.3|9736.2|9712.8|9731.9|9708.5|0
1593648600000|2020-07-02 00:10:00|9735.4|9712|9729.1|9705.7|9736.2|9712.8|9727.5|9704.1|0
1593648900000|2020-07-02 00:15:00|9728.6|9705.2|9721.3|9697.9|9728.9|9705.5|9719|9695.6|0
1593649200000|2020-07-02 00:20:00|9721.5|9698.1|9721.5|9698.1|9726.2|9702.8|9721|9697.6|0
1593649500000|2020-07-02 00:25:00|9721.8|9698.4|9711.5|9688.1|9723.9|9700.5|9710.8|9687.4|0
1593649800000|2020-07-02 00:30:00|9711.3|9687.9|9709.8|9686.4|9712.2|9688.8|9708.6|9685.2|0
1593650100000|2020-07-02 00:35:00|9709.6|9686.2|9715|9691.6|9715|9691.6|9709.6|9686.2|0
1593650400000|2020-07-02 00:40:00|9715.3|9691.9|9711.6|9688.2|9717.1|9693.7|9709.3|9685.9|0
1593650700000|2020-07-02 00:45:00|9712.4|9689|9717.8|9694.4|9722.8|9699.4|9712.4|9689|0
1593651000000|2020-07-02 00:50:00|9718|9694.6|9711.1|9687.7|9720.1|9696.7|9710.8|9687.4|0
1593651300000|2020-07-02 00:55:00|9711.4|9688|9722.2|9698.8|9722.5|9699.1|9707.3|9683.9|0
1593651600000|2020-07-02 01:00:00|9723.2|9699.8|9768.2|9744.8|9769.2|9745.8|9717.6|9694.2|0
1593651900000|2020-07-02 01:05:00|9769|9745.6|9780.1|9756.7|9781.6|9758.2|9768.5|9745.1|0
1593652200000|2020-07-02 01:10:00|9780|9756.6|9762.3|9738.9|9780.4|9757|9760.1|9736.7|0
1593652500000|2020-07-02 01:15:00|9766.5|9743.1|9799.6|9793.6|9824.6|9818.6|9733.6|9727.6|4013
1593652800000|2020-07-02 01:20:00|9800.6|9794.6|9835.6|9829.6|9844.6|9838.6|9800.6|9794.6|2196
1593653100000|2020-07-02 01:25:00|9837.6|9831.6|9848.6|9842.6|9868.6|9862.6|9833.6|9827.6|2426
1593653400000|2020-07-02 01:30:00|9847.6|9841.6|9915.6|9909.6|9919.6|9913.6|9841.6|9835.6|7327
1593653700000|2020-07-02 01:35:00|9916.6|9910.6|9909.6|9903.6|9942.6|9936.6|9898.6|9892.6|4981
1593654000000|2020-07-02 01:40:00|9910.6|9904.6|9921.6|9915.6|9940.6|9934.6|9905.6|9899.6|3547
1593654300000|2020-07-02 01:45:00|9922.6|9916.6|9941.6|9935.6|9943.6|9937.6|9912.6|9906.6|1932
1593654600000|2020-07-02 01:50:00|9940.6|9934.6|9928.6|9922.6|9957.6|9951.6|9928.6|9922.6|2554
1593654900000|2020-07-02 01:55:00|9930.6|9924.6|9908.6|9902.6|9942.6|9936.6|9901.6|9895.6|2172
1593655200000|2020-07-02 02:00:00|9909.6|9903.6|9927.6|9921.6|9932.6|9926.6|9907.6|9901.6|2000
1593655500000|2020-07-02 02:05:00|9928.6|9922.6|9932.6|9926.6|9944.6|9938.6|9927.6|9921.6|1135
1593655800000|2020-07-02 02:10:00|9933.6|9927.6|9948.6|9942.6|9948.6|9942.6|9926.6|9920.6|1004
1593656100000|2020-07-02 02:15:00|9949.6|9943.6|9949.6|9943.6|9961.6|9955.6|9945.6|9939.6|1358
1593656400000|2020-07-02 02:20:00|9948.6|9942.6|9949.6|9943.6|9957.6|9951.6|9942.6|9936.6|1518
1593656700000|2020-07-02 02:25:00|9950.6|9944.6|9960.6|9954.6|9970.6|9964.6|9949.6|9943.6|1493
1593657000000|2020-07-02 02:30:00|9961.6|9955.6|9960.6|9954.6|9963.6|9957.6|9951.6|9945.6|862
1593657300000|2020-07-02 02:35:00|9962.6|9956.6|9944.6|9938.6|9969.6|9963.6|9939.6|9933.6|1767
1593657600000|2020-07-02 02:40:00|9945.6|9939.6|9939.6|9933.6|9950.6|9944.6|9937.6|9931.6|898
1593657900000|2020-07-02 02:45:00|9938.6|9932.6|9940.6|9934.6|9949.6|9943.6|9936.6|9930.6|758
1593658200000|2020-07-02 02:50:00|9941.6|9935.6|9942.6|9936.6|9943.6|9937.6|9933.6|9927.6|820
1593658500000|2020-07-02 02:55:00|9943.6|9937.6|9954.6|9948.6|9954.6|9948.6|9941.6|9935.6|768
1593658800000|2020-07-02 03:00:00|9955.6|9949.6|9948.6|9942.6|9961.6|9955.6|9947.6|9941.6|682
1593659100000|2020-07-02 03:05:00|9947.6|9941.6|9944.6|9938.6|9951.6|9945.6|9943.6|9937.6|477
1593659400000|2020-07-02 03:10:00|9943.6|9937.6|9945.6|9939.6|9947.6|9941.6|9939.6|9933.6|552
1593659700000|2020-07-02 03:15:00|9946.6|9940.6|9942.6|9936.6|9949.6|9943.6|9938.6|9932.6|518
1593660000000|2020-07-02 03:20:00|9943.6|9937.6|9961.6|9955.6|9961.6|9955.6|9943.6|9937.6|836
1593660300000|2020-07-02 03:25:00|9960.6|9954.6|9951.6|9945.6|9962.6|9956.6|9949.6|9943.6|598
1593660600000|2020-07-02 03:30:00|9950.6|9944.6|9936.6|9930.6|9955.6|9949.6|9935.6|9929.6|898
1593660900000|2020-07-02 03:35:00|9937.6|9931.6|9930.6|9924.6|9940.6|9934.6|9930.6|9924.6|625
1593661200000|2020-07-02 03:40:00|9929.6|9923.6|9913.6|9907.6|9929.6|9923.6|9913.6|9907.6|1109
1593661500000|2020-07-02 03:45:00|9914.6|9908.6|9927.6|9921.6|9928.6|9922.6|9914.6|9908.6|515
1593661800000|2020-07-02 03:50:00|9926.6|9920.6|9921.6|9915.6|9930.6|9924.6|9918.6|9912.6|744
1593662100000|2020-07-02 03:55:00|9922.6|9916.6|9933.6|9927.6|9937.6|9931.6|9921.6|9915.6|1816
1593662400000|2020-07-02 04:00:00|9940.6|9917.2|9937.5|9914.1|9941.4|9918|9937.5|9914.1|0
1593662700000|2020-07-02 04:05:00|9937.2|9913.8|9942.2|9918.8|9942.5|9919.1|9935.4|9912|0
1593663000000|2020-07-02 04:10:00|9941.9|9918.5|9947.9|9924.5|9948.2|9924.8|9941.9|9918.5|0
1593663300000|2020-07-02 04:15:00|9947.6|9924.2|9947.6|9924.2|9949.4|9926|9945.3|9921.9|0
1593663600000|2020-07-02 04:20:00|9947.4|9924|9941.7|9918.3|9947.6|9924.2|9939.6|9916.2|0
1593663900000|2020-07-02 04:25:00|9941.5|9918.1|9942.2|9918.8|9942.4|9919|9939.9|9916.5|0
1593664200000|2020-07-02 04:30:00|9942.1|9918.7|9943.1|9919.7|9944.6|9921.2|9940.4|9917|0
1593664500000|2020-07-02 04:35:00|9943.2|9919.8|9945.8|9922.4|9946.3|9922.9|9943.1|9919.7|0
1593664800000|2020-07-02 04:40:00|9945.7|9922.3|9947.2|9923.8|9947.8|9924.4|9945.1|9921.7|0
1593665100000|2020-07-02 04:45:00|9947.8|9924.4|9948.5|9925.1|9950.6|9927.2|9946.1|9922.7|0
1593665400000|2020-07-02 04:50:00|9948.3|9924.9|9944|9920.6|9948.7|9925.3|9943.5|9920.1|0
1593665700000|2020-07-02 04:55:00|9943.8|9920.4|9945.4|9922|9947.5|9924.1|9942.2|9918.8|0
1593666000000|2020-07-02 05:00:00|9947.8|9924.4|9934.6|9928.6|9948.1|9937.6|9929.6|9923.6|1396
1593666300000|2020-07-02 05:05:00|9935.6|9929.6|9939.6|9933.6|9941.6|9935.6|9920.6|9914.6|940
1593666600000|2020-07-02 05:10:00|9940.6|9934.6|9935.6|9929.6|9943.6|9937.6|9933.6|9927.6|929
1593666900000|2020-07-02 05:15:00|9934.6|9928.6|9944.6|9938.6|9947.6|9941.6|9931.6|9925.6|1310
1593667200000|2020-07-02 05:20:00|9945.6|9939.6|9945.6|9939.6|9945.6|9939.6|9935.6|9929.6|685
1593667500000|2020-07-02 05:25:00|9944.6|9938.6|9952.6|9946.6|9958.6|9952.6|9943.6|9937.6|783
1593667800000|2020-07-02 05:30:00|9953.6|9947.6|9948.6|9942.6|9956.6|9950.6|9941.6|9935.6|750
1593668100000|2020-07-02 05:35:00|9947.6|9941.6|9936.6|9930.6|9949.6|9943.6|9931.6|9925.6|1146
1593668400000|2020-07-02 05:40:00|9935.6|9929.6|9943.6|9937.6|9945.6|9939.6|9934.6|9928.6|610
1593668700000|2020-07-02 05:45:00|9942.6|9936.6|9942.6|9936.6|9948.6|9942.6|9941.6|9935.6|759
1593669000000|2020-07-02 05:50:00|9943.6|9937.6|9942.6|9936.6|9950.6|9944.6|9942.6|9936.6|581
1593669300000|2020-07-02 05:55:00|9944.6|9938.6|9940.6|9934.6|9944.6|9938.6|9932.6|9926.6|760
1593669600000|2020-07-02 06:00:00|9939.6|9933.6|9937.6|9931.6|9943.6|9937.6|9937.6|9931.6|641
1593669900000|2020-07-02 06:05:00|9936.6|9930.6|9966.6|9960.6|9970.6|9964.6|9936.6|9930.6|1383
1593670200000|2020-07-02 06:10:00|9967.6|9961.6|9962.6|9956.6|9969.6|9963.6|9953.6|9947.6|812
1593670500000|2020-07-02 06:15:00|9961.6|9955.6|9967.6|9961.6|9969.6|9963.6|9959.6|9953.6|958
1593670800000|2020-07-02 06:20:00|9966.6|9960.6|9971.6|9965.6|9973.6|9967.6|9965.6|9959.6|1209
1593671100000|2020-07-02 06:25:00|9973.6|9967.6|9976.6|9970.6|9977.6|9971.6|9968.6|9962.6|759
1593671400000|2020-07-02 06:30:00|9977.6|9971.6|9986.6|9980.6|9990.6|9984.6|9974.6|9968.6|1046
1593671700000|2020-07-02 06:35:00|9987.6|9981.6|10003.6|9997.6|10005.6|9999.6|9987.6|9981.6|1155
1593672000000|2020-07-02 06:40:00|10004.6|9998.6|10006.6|10000.6|10010.6|10004.6|10002.6|9996.6|1362
1593672300000|2020-07-02 06:45:00|10007.6|10001.6|10006.6|10000.6|10010.6|10004.6|10004.6|9998.6|859
1593672600000|2020-07-02 06:50:00|10007.6|10001.6|10018.6|10012.6|10018.6|10012.6|10005.6|9999.6|1340
1593672900000|2020-07-02 06:55:00|10017.6|10011.6|10014.6|10008.6|10024.6|10018.6|10011.6|10005.6|1184
1593673200000|2020-07-02 07:00:00|10015.6|10009.6|9997.6|9991.6|10021.6|10015.6|9996.6|9990.6|1848
1593673500000|2020-07-02 07:05:00|9996.6|9990.6|10011.6|10005.6|10012.6|10006.6|9994.6|9988.6|1056
1593673800000|2020-07-02 07:10:00|10010.6|10004.6|10013.6|10007.6|10021.6|10015.6|10010.6|10004.6|1391
1593674100000|2020-07-02 07:15:00|10014.6|10008.6|10024.6|10018.6|10026.6|10020.6|10014.6|10008.6|1008
1593674400000|2020-07-02 07:20:00|10025.6|10019.6|10017.6|10011.6|10026.6|10020.6|10016.6|10010.6|943
1593674700000|2020-07-02 07:25:00|10016.6|10010.6|10020.6|10014.6|10027.6|10021.6|10015.6|10009.6|956
1593675000000|2020-07-02 07:30:00|10019.6|10013.6|10029.6|10023.6|10030.6|10024.6|10014.6|10008.6|1303
1593675300000|2020-07-02 07:35:00|10030.6|10024.6|10037.6|10031.6|10041.6|10035.6|10028.6|10022.6|1741
1593675600000|2020-07-02 07:40:00|10036.6|10030.6|10045.6|10039.6|10047.6|10041.6|10034.6|10028.6|1143
1593675900000|2020-07-02 07:45:00|10046.6|10040.6|10063.6|10057.6|10067.6|10061.6|10044.6|10038.6|1917
1593676200000|2020-07-02 07:50:00|10064.6|10058.6|10061.6|10055.6|10070.6|10064.6|10056.6|10050.6|1988
1593676500000|2020-07-02 07:55:00|10060.6|10054.6|10060.6|10054.6|10068.6|10062.6|10047.6|10041.6|3580
1593676800000|2020-07-02 08:00:00|10059.6|10053.6|10051.6|10045.6|10074.6|10068.6|10050.6|10044.6|3315
1593677100000|2020-07-02 08:05:00|10052.6|10046.6|10078.6|10072.6|10085.6|10079.6|10037.6|10031.6|6681
1593677400000|2020-07-02 08:10:00|10077.6|10071.6|10086.6|10080.6|10091.6|10085.6|10075.6|10069.6|3655
1593677700000|2020-07-02 08:15:00|10085.6|10079.6|10074.6|10068.6|10092.6|10086.6|10071.6|10065.6|4296
1593678000000|2020-07-02 08:20:00|10075.6|10069.6|10087.6|10081.6|10091.6|10085.6|10072.6|10066.6|1850
1593678300000|2020-07-02 08:25:00|10088.6|10082.6|10082.6|10076.6|10088.6|10082.6|10074.6|10068.6|2530
1593678600000|2020-07-02 08:30:00|10094|10070.6|10098.1|10074.7|10098.4|10075|10094|10070.6|0
1593678900000|2020-07-02 08:35:00|10098.9|10075.5|10097.2|10073.8|10108.4|10085|10096.9|10073.5|0
1593679200000|2020-07-02 08:40:00|10096.9|10073.5|10105.3|10081.9|10105.5|10082.1|10096.1|10072.7|0
1593679500000|2020-07-02 08:45:00|10105|10081.6|10095.2|10071.8|10105.3|10081.9|10093.3|10069.9|0
1593679800000|2020-07-02 08:50:00|10094.9|10071.5|10093.9|10070.5|10101.2|10077.8|10092.3|10068.9|0
1593680100000|2020-07-02 08:55:00|10094.1|10070.7|10088.3|10064.9|10096.7|10073.3|10088|10064.6|0
1593680400000|2020-07-02 09:00:00|10087.7|10064.3|10081.3|10057.9|10089.8|10066.4|10074.7|10051.3|0
1593680700000|2020-07-02 09:05:00|10081|10057.6|10081.7|10058.3|10084.1|10060.7|10078.6|10055.2|0
1593681000000|2020-07-02 09:10:00|10081.6|10058.2|10083.2|10059.8|10083.8|10060.4|10079.6|10056.2|0
1593681300000|2020-07-02 09:15:00|10075.1|10069.1|10066.6|10060.6|10078.1|10072.1|10059.1|10053.1|1045
1593681600000|2020-07-02 09:20:00|10067.1|10061.1|10063.6|10057.6|10069.6|10063.6|10057.1|10051.1|554
1593681900000|2020-07-02 09:25:00|10063.1|10057.1|10062.6|10056.6|10067.6|10061.6|10061.6|10055.6|281
1593682200000|2020-07-02 09:30:00|10062.1|10056.1|10055.1|10049.1|10064.1|10058.1|10054.1|10048.1|178
1593682500000|2020-07-02 09:35:00|10054.6|10048.6|10064.1|10058.1|10066.1|10060.1|10054.1|10048.1|250
1593682800000|2020-07-02 09:40:00|10064.6|10058.6|10065.1|10059.1|10068.1|10062.1|10063.1|10057.1|95
1593683100000|2020-07-02 09:45:00|10064.6|10058.6|10063.1|10057.1|10066.1|10060.1|10059.1|10053.1|223
1593683400000|2020-07-02 09:50:00|10063.6|10057.6|10065.1|10059.1|10068.1|10062.1|10062.1|10056.1|74
1593683700000|2020-07-02 09:55:00|10065.6|10059.6|10065.1|10059.1|10070.6|10064.6|10060.6|10054.6|271
1593684000000|2020-07-02 10:00:00|10064.6|10058.6|10057.6|10051.6|10064.6|10058.6|10057.1|10051.1|125
1593684300000|2020-07-02 10:05:00|10057.1|10051.1|10055.1|10049.1|10057.1|10051.1|10049.1|10043.1|473
1593684600000|2020-07-02 10:10:00|10055.6|10049.6|10051.1|10045.1|10055.6|10049.6|10050.1|10044.1|68
1593684900000|2020-07-02 10:15:00|10051.6|10045.6|10040.1|10034.1|10053.1|10047.1|10040.1|10034.1|215
1593685200000|2020-07-02 10:20:00|10039.6|10033.6|10040.1|10034.1|10042.1|10036.1|10039.1|10033.1|174
1593685500000|2020-07-02 10:25:00|10039.1|10033.1|10037.1|10031.1|10039.6|10033.6|10035.1|10029.1|209
1593685800000|2020-07-02 10:30:00|10036.6|10030.6|10035.1|10029.1|10038.6|10032.6|10033.1|10027.1|204
1593686100000|2020-07-02 10:35:00|10034.1|10028.1|10037.1|10031.1|10038.1|10032.1|10034.1|10028.1|93
1593686400000|2020-07-02 10:40:00|10036.6|10030.6|10035.1|10029.1|10037.1|10031.1|10033.1|10027.1|141
1593686700000|2020-07-02 10:45:00|10034.6|10028.6|10035.6|10029.6|10036.6|10030.6|10033.6|10027.6|103
1593687000000|2020-07-02 10:50:00|10036.1|10030.1|10039.1|10033.1|10039.6|10033.6|10035.6|10029.6|90
1593687300000|2020-07-02 10:55:00|10039.6|10033.6|10039.6|10033.6|10040.1|10034.1|10038.1|10032.1|43
1593687600000|2020-07-02 11:00:00|10039.1|10033.1|10039.6|10033.6|10042.1|10036.1|10038.1|10032.1|28
1593687900000|2020-07-02 11:05:00|10040.1|10034.1|10040.1|10034.1|10042.1|10036.1|10038.1|10032.1|83
1593688200000|2020-07-02 11:10:00|10040.6|10034.6|10040.1|10034.1|10042.1|10036.1|10040.1|10034.1|68
1593688500000|2020-07-02 11:15:00|10038.6|10032.6|10041.1|10035.1|10042.1|10036.1|10038.6|10032.6|67
1593688800000|2020-07-02 11:20:00|10040.6|10034.6|10050.1|10044.1|10050.1|10044.1|10040.6|10034.6|100
1593689100000|2020-07-02 11:25:00|10050.6|10044.6|10040.1|10034.1|10050.6|10044.6|10039.1|10033.1|93
1593689400000|2020-07-02 11:30:00|10040.6|10034.6|10039.6|10033.6|10041.1|10035.1|10038.1|10032.1|100
1593689700000|2020-07-02 11:35:00|10041.1|10035.1|10046.1|10040.1|10046.6|10040.6|10040.1|10034.1|82
1593690000000|2020-07-02 11:40:00|10045.6|10039.6|10043.1|10037.1|10046.1|10040.1|10041.6|10035.6|96
1593690300000|2020-07-02 11:45:00|10043.6|10037.6|10041.6|10035.6|10044.6|10038.6|10040.6|10034.6|62
1593690600000|2020-07-02 11:50:00|10042.1|10036.1|10044.6|10038.6|10047.1|10041.1|10041.6|10035.6|67
1593690900000|2020-07-02 11:55:00|10045.1|10039.1|10045.6|10039.6|10047.6|10041.6|10044.6|10038.6|27
1593691200000|2020-07-02 12:00:00|10045.1|10039.1|10039.1|10033.1|10046.1|10040.1|10039.1|10033.1|122
1593691500000|2020-07-02 12:05:00|10039.6|10033.6|10045.1|10039.1|10045.1|10039.1|10038.1|10032.1|145
1593691800000|2020-07-02 12:10:00|10044.6|10038.6|10046.6|10040.6|10047.6|10041.6|10043.1|10037.1|157
1593692100000|2020-07-02 12:15:00|10046.1|10040.1|10046.6|10040.6|10046.6|10040.6|10044.6|10038.6|63
1593692400000|2020-07-02 12:20:00|10046.1|10040.1|10042.1|10036.1|10047.1|10041.1|10042.1|10036.1|305
1593692700000|2020-07-02 12:25:00|10042.6|10036.6|10045.1|10039.1|10045.6|10039.6|10040.1|10034.1|191
1593693000000|2020-07-02 12:30:00|10044.6|10038.6|10077.1|10071.1|10084.1|10078.1|10044.6|10038.6|808
1593693300000|2020-07-02 12:35:00|10076.6|10070.6|10077.6|10071.6|10083.1|10077.1|10068.1|10062.1|244
1593693600000|2020-07-02 12:40:00|10078.1|10072.1|10072.6|10066.6|10088.6|10082.6|10071.6|10065.6|187
1593693900000|2020-07-02 12:45:00|10073.1|10067.1|10080.1|10074.1|10081.1|10075.1|10073.1|10067.1|109
1593694200000|2020-07-02 12:50:00|10080.6|10074.6|10086.6|10080.6|10089.6|10083.6|10076.6|10070.6|101
1593694500000|2020-07-02 12:55:00|10087.1|10081.1|10083.6|10077.6|10090.1|10084.1|10081.6|10075.6|84
1593694800000|2020-07-02 13:00:00|10083.1|10077.1|10078.6|10072.6|10087.6|10081.6|10075.6|10069.6|146
1593695100000|2020-07-02 13:05:00|10078.1|10072.1|10079.1|10073.1|10081.1|10075.1|10075.6|10069.6|103
1593695400000|2020-07-02 13:10:00|10078.6|10072.6|10080.6|10074.6|10084.6|10078.6|10075.6|10069.6|106
1593695700000|2020-07-02 13:15:00|10081.1|10075.1|10083.6|10077.6|10087.6|10081.6|10079.6|10073.6|104
1593696000000|2020-07-02 13:20:00|10083.1|10077.1|10079.6|10073.6|10088.1|10082.1|10075.6|10069.6|101
1593696300000|2020-07-02 13:25:00|10079.1|10073.1|10079.6|10073.6|10083.6|10077.6|10077.6|10071.6|86
1593696600000|2020-07-02 13:30:00|10080.1|10074.1|10090.1|10084.1|10090.1|10084.1|10079.1|10073.1|567
1593696900000|2020-07-02 13:35:00|10089.6|10083.6|10079.6|10073.6|10093.6|10087.6|10069.6|10063.6|773
1593697200000|2020-07-02 13:40:00|10080.1|10074.1|10086.6|10080.6|10087.6|10081.6|10079.1|10073.1|368
1593697500000|2020-07-02 13:45:00|10087.1|10081.1|10107.1|10101.1|10107.6|10101.6|10086.6|10080.6|484
1593697800000|2020-07-02 13:50:00|10108.1|10102.1|10098.1|10092.1|10112.6|10106.6|10097.1|10091.1|624
1593698100000|2020-07-02 13:55:00|10099.1|10093.1|10103.6|10097.6|10109.1|10103.1|10096.1|10090.1|401
1593698400000|2020-07-02 14:00:00|10104.1|10098.1|10090.6|10084.6|10106.6|10100.6|10090.1|10084.1|470
1593698700000|2020-07-02 14:05:00|10091.1|10085.1|10097.1|10091.1|10106.1|10100.1|10091.1|10085.1|430
1593699000000|2020-07-02 14:10:00|10096.6|10090.6|10095.1|10089.1|10102.6|10096.6|10086.1|10080.1|637
1593699300000|2020-07-02 14:15:00|10095.6|10089.6|10100.1|10094.1|10109.1|10103.1|10094.1|10088.1|791
1593699600000|2020-07-02 14:20:00|10101.1|10095.1|10079.6|10073.6|10107.1|10101.1|10077.6|10071.6|610
1593699900000|2020-07-02 14:25:00|10080.1|10074.1|10045.1|10039.1|10080.6|10074.6|10045.1|10039.1|579
1593700200000|2020-07-02 14:30:00|10044.1|10038.1|10050.1|10044.1|10051.6|10045.6|10032.1|10026.1|678
1593700500000|2020-07-02 14:35:00|10050.6|10044.6|10055.6|10049.6|10056.1|10050.1|10041.1|10035.1|252
1593700800000|2020-07-02 14:40:00|10056.1|10050.1|10062.6|10056.6|10065.1|10059.1|10053.6|10047.6|193
1593701100000|2020-07-02 14:45:00|10062.1|10056.1|10051.1|10045.1|10064.6|10058.6|10047.6|10041.6|192
1593701400000|2020-07-02 14:50:00|10051.6|10045.6|10040.6|10034.6|10057.1|10051.1|10028.1|10022.1|427
1593701700000|2020-07-02 14:55:00|10040.1|10034.1|10041.6|10035.6|10044.1|10038.1|10034.6|10028.6|361
1593702000000|2020-07-02 15:00:00|10040.6|10034.6|10037.6|10031.6|10049.6|10043.6|10032.6|10026.6|224
1593702300000|2020-07-02 15:05:00|10038.6|10032.6|10040.6|10034.6|10047.6|10041.6|10038.6|10032.6|367
1593702600000|2020-07-02 15:10:00|10043.6|10037.6|10028.6|10022.6|10043.6|10037.6|10024.6|10018.6|475
1593702900000|2020-07-02 15:15:00|10030.6|10024.6|10047.6|10041.6|10047.6|10041.6|10023.6|10017.6|258
1593703200000|2020-07-02 15:20:00|10048.6|10042.6|10048.6|10042.6|10055.6|10049.6|10041.6|10035.6|510
1593703500000|2020-07-02 15:25:00|10046.6|10040.6|10040.6|10034.6|10047.6|10041.6|10037.6|10031.6|368
1593703800000|2020-07-02 15:30:00|10041.6|10035.6|10045.6|10039.6|10053.6|10047.6|10039.6|10033.6|261
1593704100000|2020-07-02 15:35:00|10046.6|10040.6|10043.6|10037.6|10048.6|10042.6|10040.6|10034.6|264
1593704400000|2020-07-02 15:40:00|10042.6|10036.6|10049.6|10043.6|10052.6|10046.6|10041.6|10035.6|227
1593704700000|2020-07-02 15:45:00|10051.6|10045.6|10055.6|10049.6|10055.6|10049.6|10049.6|10043.6|145
1593705000000|2020-07-02 15:50:00|10056.6|10050.6|10050.6|10044.6|10056.6|10050.6|10046.6|10040.6|135
1593705300000|2020-07-02 15:55:00|10051.6|10045.6|10056.6|10050.6|10056.6|10050.6|10051.6|10045.6|110
1593705600000|2020-07-02 16:00:00|10055.6|10049.6|10052.6|10046.6|10055.6|10049.6|10046.6|10040.6|128
1593705900000|2020-07-02 16:05:00|10053.6|10047.6|10061.6|10055.6|10062.6|10056.6|10051.6|10045.6|142
1593706200000|2020-07-02 16:10:00|10060.6|10054.6|10058.6|10052.6|10061.6|10055.6|10055.6|10049.6|125
1593706500000|2020-07-02 16:15:00|10056.6|10050.6|10060.6|10054.6|10061.6|10055.6|10053.6|10047.6|85
1593706800000|2020-07-02 16:20:00|10061.6|10055.6|10058.6|10052.6|10061.6|10055.6|10055.6|10049.6|66
1593707100000|2020-07-02 16:25:00|10059.6|10053.6|10060.6|10054.6|10062.6|10056.6|10057.6|10051.6|113
1593707400000|2020-07-02 16:30:00|10059.6|10053.6|10057.6|10051.6|10061.6|10055.6|10057.6|10051.6|63
1593707700000|2020-07-02 16:35:00|10059.6|10053.6|10056.6|10050.6|10059.6|10053.6|10054.6|10048.6|87
1593708000000|2020-07-02 16:40:00|10057.6|10051.6|10055.6|10049.6|10057.6|10051.6|10053.6|10047.6|45
1593708300000|2020-07-02 16:45:00|10054.6|10048.6|10056.6|10050.6|10057.6|10051.6|10052.6|10046.6|101
1593708600000|2020-07-02 16:50:00|10057.6|10051.6|10055.6|10049.6|10058.6|10052.6|10053.6|10047.6|221
1593708900000|2020-07-02 16:55:00|10056.6|10050.6|10057.6|10051.6|10058.6|10052.6|10052.6|10046.6|152
1593709200000|2020-07-02 17:00:00|10058.6|10052.6|10058.6|10052.6|10058.6|10052.6|10054.6|10048.6|52
1593709500000|2020-07-02 17:05:00|10059.6|10053.6|10065.6|10059.6|10065.6|10059.6|10058.6|10052.6|59
1593709800000|2020-07-02 17:10:00|10063.6|10057.6|10065.6|10059.6|10067.6|10061.6|10062.6|10056.6|73
1593710100000|2020-07-02 17:15:00|10064.6|10058.6|10063.6|10057.6|10066.6|10060.6|10061.6|10055.6|50
1593710400000|2020-07-02 17:20:00|10064.6|10058.6|10071.6|10065.6|10071.6|10065.6|10064.6|10058.6|89
1593710700000|2020-07-02 17:25:00|10070.6|10064.6|10071.6|10065.6|10072.6|10066.6|10069.6|10063.6|59
1593711000000|2020-07-02 17:30:00|10070.6|10064.6|10073.6|10067.6|10073.6|10067.6|10069.6|10063.6|72
1593711300000|2020-07-02 17:35:00|10074.6|10068.6|10075.6|10069.6|10077.6|10071.6|10073.6|10067.6|89
1593711600000|2020-07-02 17:40:00|10078.6|10072.6|10079.6|10073.6|10079.6|10073.6|10074.6|10068.6|58
1593711900000|2020-07-02 17:45:00|10078.6|10072.6|10079.6|10073.6|10079.6|10073.6|10073.6|10067.6|74
1593712200000|2020-07-02 17:50:00|10078.6|10072.6|10078.6|10072.6|10080.6|10074.6|10076.6|10070.6|39
1593712500000|2020-07-02 17:55:00|10079.6|10073.6|10071.6|10065.6|10079.6|10073.6|10069.6|10063.6|84
1593712800000|2020-07-02 18:00:00|10070.6|10064.6|10063.6|10057.6|10073.6|10067.6|10062.6|10056.6|81
1593713100000|2020-07-02 18:05:00|10061.6|10055.6|10066.6|10060.6|10070.6|10064.6|10061.6|10055.6|60
1593713400000|2020-07-02 18:10:00|10067.6|10061.6|10066.6|10060.6|10069.6|10063.6|10066.6|10060.6|23
1593713700000|2020-07-02 18:15:00|10065.6|10059.6|10065.6|10059.6|10066.6|10060.6|10061.6|10055.6|22
1593714000000|2020-07-02 18:20:00|10064.6|10058.6|10070.6|10064.6|10072.6|10066.6|10060.6|10054.6|44
1593714300000|2020-07-02 18:25:00|10072.6|10066.6|10075.6|10069.6|10075.6|10069.6|10072.6|10066.6|20
1593714600000|2020-07-02 18:30:00|10074.6|10068.6|10079.6|10073.6|10079.6|10073.6|10074.6|10068.6|15
1593714900000|2020-07-02 18:35:00|10078.6|10072.6|10076.6|10070.6|10080.6|10074.6|10076.6|10070.6|91
1593715200000|2020-07-02 18:40:00|10077.6|10071.6|10073.6|10067.6|10078.6|10072.6|10073.6|10067.6|39
1593715500000|2020-07-02 18:45:00|10072.6|10066.6|10078.6|10072.6|10078.6|10072.6|10070.6|10064.6|97
1593715800000|2020-07-02 18:50:00|10076.6|10070.6|10067.6|10061.6|10076.6|10070.6|10067.6|10061.6|51
1593716100000|2020-07-02 18:55:00|10068.6|10062.6|10078.7|10055.3|10078.7|10068.6|10068.6|10055.3|90
1593716400000|2020-07-02 19:00:00|10079.5|10056.1|10077.5|10054.1|10082|10058.6|10075.7|10052.3|0
1593716700000|2020-07-02 19:05:00|10077.6|10054.2|10075.9|10052.5|10078.6|10055.2|10075.2|10051.8|0
1593717000000|2020-07-02 19:10:00|10075.7|10052.3|10068.6|10045.2|10076.2|10052.8|10068.1|10044.7|0
1593717300000|2020-07-02 19:15:00|10068.7|10045.3|10072.1|10048.7|10074.9|10051.5|10068.7|10045.3|0
1593717600000|2020-07-02 19:20:00|10072.2|10048.8|10075.9|10052.5|10076|10052.6|10072.1|10048.7|0
1593717900000|2020-07-02 19:25:00|10075.8|10052.4|10069.7|10046.3|10075.9|10052.5|10068.8|10045.4|0
1593718200000|2020-07-02 19:30:00|10069.8|10046.4|10070.1|10046.7|10073.1|10049.7|10064|10040.6|0
1593718500000|2020-07-02 19:35:00|10070.2|10046.8|10071.3|10047.9|10074.8|10051.4|10068.2|10044.8|0
1593718800000|2020-07-02 19:40:00|10071.6|10048.2|10062.3|10038.9|10071.6|10048.2|10059.9|10036.5|0
1593719100000|2020-07-02 19:45:00|10062.4|10039|10066|10042.6|10067.8|10044.4|10058.7|10035.3|0
1593719400000|2020-07-02 19:50:00|10065.8|10042.4|10054.2|10030.8|10066|10042.6|10051.5|10028.1|0
1593719700000|2020-07-02 19:55:00|10054.4|10031|10065.6|10042.2|10068.6|10045.2|10047.2|10023.8|0
1593720000000|2020-07-02 20:00:00|10065|10041.6|10071.8|10048.4|10072.9|10049.5|10063.9|10040.5|0
1593720300000|2020-07-02 20:05:00|10072.3|10048.9|10078.5|10055.1|10079.1|10055.7|10070.1|10046.7|0
1593720600000|2020-07-02 20:10:00|10077.9|10054.5|10080|10056.6|10082.4|10059|10075.1|10051.7|0
1593720900000|2020-07-02 20:15:00|10080.1|10056.7|10079.6|10056.2|10080.1|10056.7|10077.9|10054.5|0
1593721200000|2020-07-02 20:20:00|10079.3|10055.9|10078.7|10055.3|10079.3|10055.9|10078.2|10054.8|0
1593721500000|2020-07-02 20:25:00|10078.4|10055|10078.6|10055.2|10079.6|10056.2|10077.5|10054.1|0
1593721800000|2020-07-02 20:30:00|10078.5|10055.1|10076.5|10053.1|10080.5|10057.1|10073.7|10050.3|0
1593722100000|2020-07-02 20:35:00|10076|10052.6|10074.8|10051.4|10076.5|10053.1|10072|10048.6|0
1593722400000|2020-07-02 20:40:00|10075.4|10052|10076.5|10053.1|10077.1|10053.7|10074.8|10051.4|0
1593722700000|2020-07-02 20:45:00|10076|10052.6|10074.8|10051.4|10076.5|10053.1|10073.2|10049.8|0
1593723000000|2020-07-02 20:50:00|10075.4|10052|10073.2|10049.8|10075.4|10052|10072.6|10049.2|0
1593723300000|2020-07-02 20:55:00|10073.7|10050.3|10072.4|10049|10075.4|10052|10070.4|10047|0
1593723600000|2020-07-02 21:00:00|10072.3|10048.9|10070|10046.6|10072.5|10049.1|10070|10046.6|0
1593723900000|2020-07-02 21:05:00|10070.4|10047|10071.5|10048.1|10071.6|10048.2|10070.4|10047|0
1593724200000|2020-07-02 21:10:00|10071.4|10048|10070.7|10047.3|10071.5|10048.1|10070.7|10047.3|0
1593724500000|2020-07-02 21:15:00|10070.4|10047|10070.5|10047.1|10070.7|10047.3|10070.4|10047|0
1593724800000|2020-07-02 21:20:00|10070.3|10046.9|10070.5|10047.1|10070.7|10047.3|10070.2|10046.8|0
1593725100000|2020-07-02 21:25:00|10070.6|10047.2|10071.5|10048.1|10071.9|10048.5|10070.6|10047.2|0
1593725400000|2020-07-02 21:30:00|10071.9|10048.5|10071.5|10048.1|10071.9|10048.5|10071.5|10048.1|0
1593725700000|2020-07-02 21:35:00|10071.7|10048.3|10071.8|10048.4|10072.5|10049.1|10070.9|10047.5|0
1593726000000|2020-07-02 21:40:00|10072|10048.6|10071.6|10048.2|10072|10048.6|10071.2|10047.8|0
1593726300000|2020-07-02 21:45:00|10070.6|10047.2|10070.9|10047.5|10072.2|10048.8|10070.1|10046.7|0
1593726600000|2020-07-02 21:50:00|10071|10047.6|10070|10046.6|10071.1|10047.7|10070|10046.6|0
1593726900000|2020-07-02 21:55:00|10070.3|10046.9|10070|10046.6|10070.7|10047.3|10069.6|10046.2|0
1593727200000|2020-07-02 22:00:00|10073.2|10049.8|10074|10050.6|10074|10050.6|10069|10045.6|0
1593727500000|2020-07-02 22:05:00|10074.3|10050.9|10072.9|10049.5|10076.3|10052.9|10072.3|10048.9|0
1593727800000|2020-07-02 22:10:00|10073.5|10050.1|10077.4|10054|10078.8|10055.4|10072.3|10048.9|0
1593728100000|2020-07-02 22:15:00|10077.9|10054.5|10078.5|10055.1|10080.7|10057.3|10076.8|10053.4|0
1593728400000|2020-07-02 22:20:00|10078.2|10054.8|10075.1|10051.7|10081.3|10057.9|10073.7|10050.3|0
1593728700000|2020-07-02 22:25:00|10075.4|10052|10079.6|10056.2|10081.3|10057.9|10075.1|10051.7|0
1593729000000|2020-07-02 22:30:00|10079.3|10055.9|10082.1|10058.7|10082.4|10059|10077.6|10054.2|0
1593729300000|2020-07-02 22:35:00|10081.9|10058.5|10084.7|10061.3|10084.7|10061.3|10080.2|10056.8|0
1593729600000|2020-07-02 22:40:00|10085.2|10061.8|10085.2|10061.8|10086.3|10062.9|10084.1|10060.7|0
1593729900000|2020-07-02 22:45:00|10084.7|10061.3|10082.7|10059.3|10084.7|10061.3|10082.1|10058.7|0
1593730200000|2020-07-02 22:50:00|10083.2|10059.8|10081|10057.6|10083.2|10059.8|10080.4|10057|0
1593730500000|2020-07-02 22:55:00|10080.7|10057.3|10081|10057.6|10081|10057.6|10079.9|10056.5|0
1593730800000|2020-07-02 23:00:00|10080.4|10057|10081.6|10058.2|10082.1|10058.7|10078.8|10055.4|0
1593731100000|2020-07-02 23:05:00|10081.8|10058.4|10083.2|10059.8|10084.4|10061|10081.6|10058.2|0
1593731400000|2020-07-02 23:10:00|10083.5|10060.1|10079.9|10056.5|10083.5|10060.1|10079.9|10056.5|0
1593731700000|2020-07-02 23:15:00|10080.4|10057|10081.6|10058.2|10081.8|10058.4|10080.4|10057|0
1593732000000|2020-07-02 23:20:00|10081|10057.6|10076.5|10053.1|10081|10057.6|10076.5|10053.1|0
1593732300000|2020-07-02 23:25:00|10076.8|10053.4|10075.4|10052|10077.1|10053.7|10075.4|10052|0
1593732600000|2020-07-02 23:30:00|10076|10052.6|10077.6|10054.2|10078.2|10054.8|10075.4|10052|0
1593732900000|2020-07-02 23:35:00|10078.2|10054.8|10078.8|10055.4|10079.3|10055.9|10076.5|10053.1|0
1593733200000|2020-07-02 23:40:00|10078.5|10055.1|10078.2|10054.8|10079.3|10055.9|10074.8|10051.4|0
1593733500000|2020-07-02 23:45:00|10077.9|10054.5|10077.1|10053.7|10078.2|10054.8|10074.8|10051.4|0
1593733800000|2020-07-02 23:50:00|10076.8|10053.4|10074.3|10050.9|10076.8|10053.4|10073.2|10049.8|0
1593734100000|2020-07-02 23:55:00|10074.8|10051.4|10072.6|10049.2|10074.8|10051.4|10070.4|10047|0
1593734400000|2020-07-03 00:00:00|10072|10048.6|10067.6|10044.2|10076.5|10053.1|10067|10043.6|0
1593734700000|2020-07-03 00:05:00|10068.7|10045.3|10069.4|10046|10069.7|10046.3|10065.1|10041.7|0
1593735000000|2020-07-03 00:10:00|10069.1|10045.7|10064.2|10040.8|10070.9|10047.5|10063.1|10039.7|0
1593735300000|2020-07-03 00:15:00|10064.5|10041.1|10074.8|10051.4|10076.9|10053.5|10063.7|10040.3|0
1593735600000|2020-07-03 00:20:00|10075.1|10051.7|10070.6|10047.2|10076.9|10053.5|10070.3|10046.9|0
1593735900000|2020-07-03 00:25:00|10070.5|10047.1|10069.1|10045.7|10073.3|10049.9|10068.5|10045.1|0
1593736200000|2020-07-03 00:30:00|10068.3|10044.9|10063.9|10040.5|10069.4|10046|10062.9|10039.5|0
1593736500000|2020-07-03 00:35:00|10063.6|10040.2|10067|10043.6|10067.3|10043.9|10062.9|10039.5|0
1593736800000|2020-07-03 00:40:00|10066.7|10043.3|10073.3|10049.9|10075.1|10051.7|10066.7|10043.3|0
1593737100000|2020-07-03 00:45:00|10073.1|10049.7|10070.1|10046.7|10075.1|10051.7|10066.9|10043.5|0
1593737400000|2020-07-03 00:50:00|10069.3|10045.9|10070.9|10047.5|10073.4|10050|10068.4|10045|0
1593737700000|2020-07-03 00:55:00|10071|10047.6|10075.5|10052.1|10077.8|10054.4|10070.5|10047.1|0
1593738000000|2020-07-03 01:00:00|10075.3|10051.9|10069.6|10046.2|10075.6|10052.2|10056.5|10033.1|0
1593738300000|2020-07-03 01:05:00|10070.3|10046.9|10072.4|10049|10074.5|10051.1|10069.6|10046.2|0
1593738600000|2020-07-03 01:10:00|10073.2|10049.8|10075.8|10052.4|10076.6|10053.2|10073.2|10049.8|0
1593738900000|2020-07-03 01:15:00|10074.8|10051.4|10133|10127|10139|10133|10074.8|10051.4|1813
1593739200000|2020-07-03 01:20:00|10134|10128|10169|10163|10170|10164|10126|10120|2291
1593739500000|2020-07-03 01:25:00|10171|10165|10150|10144|10171|10165|10149|10143|1257
1593739800000|2020-07-03 01:30:00|10149|10143|10176|10170|10201|10195|10148|10142|3537
1593740100000|2020-07-03 01:35:00|10174|10168|10166|10160|10190|10184|10143|10137|2293
1593740400000|2020-07-03 01:40:00|10169|10163|10148|10142|10179|10173|10132|10126|2218
1593740700000|2020-07-03 01:45:00|10147|10141|10175|10169|10178|10172|10147|10141|1829
1593741000000|2020-07-03 01:50:00|10174|10168|10190|10184|10198|10192|10170|10164|1573
1593741300000|2020-07-03 01:55:00|10188|10182|10178|10172|10200|10194|10178|10172|970
1593741600000|2020-07-03 02:00:00|10180|10174|10193|10187|10193|10187|10168|10162|1887
1593741900000|2020-07-03 02:05:00|10194|10188|10211|10205|10212|10206|10183|10177|1435
1593742200000|2020-07-03 02:10:00|10210|10204|10194|10188|10212|10206|10191|10185|1516
1593742500000|2020-07-03 02:15:00|10193|10187|10194|10188|10206|10200|10192|10186|865
1593742800000|2020-07-03 02:20:00|10193|10187|10184|10178|10194|10188|10177|10171|920
1593743100000|2020-07-03 02:25:00|10185|10179|10179|10173|10189|10183|10178|10172|623
1593743400000|2020-07-03 02:30:00|10178|10172|10193|10187|10196|10190|10168|10162|1261
1593743700000|2020-07-03 02:35:00|10194|10188|10199|10193|10205|10199|10190|10184|853
1593744000000|2020-07-03 02:40:00|10200|10194|10181|10175|10201|10195|10180|10174|1575
1593744300000|2020-07-03 02:45:00|10179|10173|10179|10173|10185|10179|10171|10165|501
1593744600000|2020-07-03 02:50:00|10177|10171|10184|10178|10192|10186|10176|10170|939
1593744900000|2020-07-03 02:55:00|10183|10177|10164|10158|10183|10177|10158|10152|1004
1593745200000|2020-07-03 03:00:00|10163|10157|10163|10157|10169|10163|10158|10152|530
1593745500000|2020-07-03 03:05:00|10164|10158|10184|10178|10184|10178|10162|10156|587
1593745800000|2020-07-03 03:10:00|10185|10179|10182|10176|10188|10182|10174|10168|631
1593746100000|2020-07-03 03:15:00|10183|10177|10172|10166|10187|10181|10167|10161|738
1593746400000|2020-07-03 03:20:00|10173|10167|10190|10184|10192|10186|10172|10166|884
1593746700000|2020-07-03 03:25:00|10189|10183|10189|10183|10194|10188|10186|10180|408
1593747000000|2020-07-03 03:30:00|10190|10184|10191|10185|10191|10185|10187|10181|236
1593747300000|2020-07-03 03:35:00|10192|10186|10197|10191|10198|10192|10191|10185|399
1593747600000|2020-07-03 03:40:00|10198|10192|10201|10195|10202|10196|10195|10189|431
1593747900000|2020-07-03 03:45:00|10200|10194|10196|10190|10201|10195|10195|10189|346
1593748200000|2020-07-03 03:50:00|10197|10191|10203|10197|10207|10201|10196|10190|600
1593748500000|2020-07-03 03:55:00|10205|10199|10201|10195|10206|10200|10197|10191|749
1593748800000|2020-07-03 04:00:00|10207.7|10184.3|10199.5|10176.1|10208.2|10184.8|10194.2|10170.8|0
1593749100000|2020-07-03 04:05:00|10199.4|10176|10196.8|10173.4|10199.8|10176.4|10194.7|10171.3|0
1593749400000|2020-07-03 04:10:00|10196.1|10172.7|10196.8|10173.4|10199.4|10176|10195.8|10172.4|0
1593749700000|2020-07-03 04:15:00|10196.6|10173.2|10198.7|10175.3|10199|10175.6|10193.9|10170.5|0
1593750000000|2020-07-03 04:20:00|10198.9|10175.5|10199|10175.6|10201.4|10178|10198|10174.6|0
1593750300000|2020-07-03 04:25:00|10198.7|10175.3|10199.3|10175.9|10201.7|10178.3|10196.3|10172.9|0
1593750600000|2020-07-03 04:30:00|10198.5|10175.1|10201.1|10177.7|10201.1|10177.7|10197.2|10173.8|0
1593750900000|2020-07-03 04:35:00|10201|10177.6|10200.8|10177.4|10201.1|10177.7|10198.4|10175|0
1593751200000|2020-07-03 04:40:00|10200.7|10177.3|10197.4|10174|10201.1|10177.7|10196.3|10172.9|0
1593751500000|2020-07-03 04:45:00|10196.6|10173.2|10200.3|10176.9|10200.3|10176.9|10196.1|10172.7|0
1593751800000|2020-07-03 04:50:00|10200.1|10176.7|10203.9|10180.5|10205.7|10182.3|10200.1|10176.7|0
1593752100000|2020-07-03 04:55:00|10204.2|10180.8|10200.4|10177|10206.2|10182.8|10200.3|10176.9|0
1593752400000|2020-07-03 05:00:00|10200.3|10176.9|10186|10180|10200.3|10194|10177|10171|1918
1593752700000|2020-07-03 05:05:00|10188|10182|10170|10164|10191|10185|10166|10160|1048
1593753000000|2020-07-03 05:10:00|10172|10166|10165|10159|10173|10167|10158|10152|1097
1593753300000|2020-07-03 05:15:00|10166|10160|10172|10166|10174|10168|10166|10160|1131
1593753600000|2020-07-03 05:20:00|10173|10167|10165|10159|10174|10168|10165|10159|612
1593753900000|2020-07-03 05:25:00|10166|10160|10178|10172|10182|10176|10165|10159|305
1593754200000|2020-07-03 05:30:00|10177|10171|10185|10179|10185|10179|10172|10166|491
1593754500000|2020-07-03 05:35:00|10184|10178|10189|10183|10191|10185|10183|10177|458
1593754800000|2020-07-03 05:40:00|10188|10182|10205|10199|10205|10199|10187|10181|922
1593755100000|2020-07-03 05:45:00|10206|10200|10195|10189|10207|10201|10195|10189|609
1593755400000|2020-07-03 05:50:00|10196|10190|10209|10203|10222|10216|10196|10190|1041
1593755700000|2020-07-03 05:55:00|10210|10204|10222|10216|10224|10218|10208|10202|1035
1593756000000|2020-07-03 06:00:00|10224|10218|10202|10196|10225|10219|10197|10191|967
1593756300000|2020-07-03 06:05:00|10203|10197|10221|10215|10221|10215|10201|10195|640
1593756600000|2020-07-03 06:10:00|10220|10214|10221|10215|10226|10220|10217|10211|3643
1593756900000|2020-07-03 06:15:00|10222|10216|10232|10226|10233|10227|10216|10210|1028
1593757200000|2020-07-03 06:20:00|10233|10227|10237|10231|10240|10234|10226|10220|874
1593757500000|2020-07-03 06:25:00|10238|10232|10251|10245|10256|10250|10235|10229|1435
1593757800000|2020-07-03 06:30:00|10252|10246|10246|10240|10256|10250|10244|10238|787
1593758100000|2020-07-03 06:35:00|10247|10241|10261|10255|10262|10256|10247|10241|986
1593758400000|2020-07-03 06:40:00|10262|10256|10256|10250|10265|10259|10249|10243|1162
1593758700000|2020-07-03 06:45:00|10257|10251|10253|10247|10257|10251|10247|10241|723
1593759000000|2020-07-03 06:50:00|10252|10246|10253|10247|10254|10248|10243|10237|1297
1593759300000|2020-07-03 06:55:00|10254|10248|10261|10255|10265|10259|10253|10247|834
1593759600000|2020-07-03 07:00:00|10262|10256|10253|10247|10264|10258|10252|10246|988
1593759900000|2020-07-03 07:05:00|10252|10246|10263|10257|10265|10259|10248|10242|1329
1593760200000|2020-07-03 07:10:00|10264|10258|10277|10271|10277|10271|10263|10257|1288
1593760500000|2020-07-03 07:15:00|10275|10269|10269|10263|10277|10271|10262|10256|901
1593760800000|2020-07-03 07:20:00|10270|10264|10250|10244|10271|10265|10250|10244|946
1593761100000|2020-07-03 07:25:00|10251|10245|10256|10250|10259|10253|10250|10244|2117
1593761400000|2020-07-03 07:30:00|10255|10249|10243|10237|10256|10250|10234|10228|1418
1593761700000|2020-07-03 07:35:00|10244|10238|10235|10229|10244|10238|10229|10223|756
1593762000000|2020-07-03 07:40:00|10236|10230|10229|10223|10237|10231|10225|10219|927
1593762300000|2020-07-03 07:45:00|10230|10224|10234|10228|10236|10230|10223|10217|839
1593762600000|2020-07-03 07:50:00|10235|10229|10231|10225|10241|10235|10231|10225|1139
1593762900000|2020-07-03 07:55:00|10230|10224|10240|10234|10240|10234|10228|10222|1808
1593763200000|2020-07-03 08:00:00|10234.3|10228.3|10235.3|10229.3|10236.3|10230.3|10225.3|10219.3|1055
1593763500000|2020-07-03 08:05:00|10234.3|10228.3|10248.3|10242.3|10257.3|10251.3|10234.3|10228.3|2325
1593763800000|2020-07-03 08:10:00|10249.3|10243.3|10224.3|10218.3|10251.3|10245.3|10223.3|10217.3|1064
1593764100000|2020-07-03 08:15:00|10230.3|10224.3|10228.3|10222.3|10230.3|10224.3|10220.3|10214.3|1988
1593764400000|2020-07-03 08:20:00|10227.3|10221.3|10220.3|10214.3|10230.3|10224.3|10219.3|10213.3|1372
1593764700000|2020-07-03 08:25:00|10219.3|10213.3|10214.3|10208.3|10223.3|10217.3|10210.3|10204.3|2651
1593765000000|2020-07-03 08:30:00|10228|10204.6|10230.1|10206.7|10230.4|10207|10223.2|10199.8|0
1593765300000|2020-07-03 08:35:00|10230.4|10207|10228.6|10205.2|10234.6|10211.2|10228|10204.6|0
1593765600000|2020-07-03 08:40:00|10228.9|10205.5|10230|10206.6|10231.3|10207.9|10227|10203.6|0
1593765900000|2020-07-03 08:45:00|10229.8|10206.4|10230.9|10207.5|10233.2|10209.8|10227.9|10204.5|0
1593766200000|2020-07-03 08:50:00|10231.1|10207.7|10240.3|10216.9|10243.5|10220.1|10231.1|10207.7|0
1593766500000|2020-07-03 08:55:00|10239.5|10216.1|10237.9|10214.5|10240.1|10216.7|10236|10212.6|0
1593766800000|2020-07-03 09:00:00|10237.6|10214.2|10240.1|10216.7|10242.2|10218.8|10236.4|10213|0
1593767100000|2020-07-03 09:05:00|10239.5|10216.1|10241.6|10218.2|10241.9|10218.5|10238.9|10215.5|0
1593767400000|2020-07-03 09:10:00|10241.8|10218.4|10235.3|10211.9|10241.8|10218.4|10230.5|10207.1|0
1593767700000|2020-07-03 09:15:00|10215.8|10209.8|10224.8|10218.8|10227.3|10221.3|10212.8|10206.8|221
1593768000000|2020-07-03 09:20:00|10225.3|10219.3|10216.8|10210.8|10225.3|10219.3|10214.8|10208.8|143
1593768300000|2020-07-03 09:25:00|10217.3|10211.3|10212.3|10206.3|10225.3|10219.3|10205.8|10199.8|176
1593768600000|2020-07-03 09:30:00|10211.8|10205.8|10203.3|10197.3|10213.3|10207.3|10203.3|10197.3|83
1593768900000|2020-07-03 09:35:00|10203.8|10197.8|10204.8|10198.8|10208.8|10202.8|10201.3|10195.3|77
1593769200000|2020-07-03 09:40:00|10205.3|10199.3|10199.3|10193.3|10211.3|10205.3|10198.8|10192.8|243
1593769500000|2020-07-03 09:45:00|10198.8|10192.8|10202.8|10196.8|10202.8|10196.8|10195.3|10189.3|324
1593769800000|2020-07-03 09:50:00|10202.3|10196.3|10197.8|10191.8|10210.3|10204.3|10197.8|10191.8|208
1593770100000|2020-07-03 09:55:00|10198.3|10192.3|10196.8|10190.8|10199.3|10193.3|10195.8|10189.8|207
1593770400000|2020-07-03 10:00:00|10197.3|10191.3|10198.8|10192.8|10199.8|10193.8|10189.3|10183.3|98
1593770700000|2020-07-03 10:05:00|10199.3|10193.3|10194.3|10188.3|10199.3|10193.3|10191.3|10185.3|135
1593771000000|2020-07-03 10:10:00|10193.8|10187.8|10189.3|10183.3|10194.3|10188.3|10188.8|10182.8|96
1593771300000|2020-07-03 10:15:00|10188.8|10182.8|10188.3|10182.3|10191.8|10185.8|10185.8|10179.8|158
1593771600000|2020-07-03 10:20:00|10187.8|10181.8|10190.3|10184.3|10190.3|10184.3|10185.3|10179.3|166
1593771900000|2020-07-03 10:25:00|10189.8|10183.8|10192.8|10186.8|10195.8|10189.8|10187.8|10181.8|128
1593772200000|2020-07-03 10:30:00|10193.3|10187.3|10202.3|10196.3|10202.3|10196.3|10191.8|10185.8|137
1593772500000|2020-07-03 10:35:00|10202.8|10196.8|10199.3|10193.3|10203.3|10197.3|10197.8|10191.8|72
1593772800000|2020-07-03 10:40:00|10199.8|10193.8|10199.3|10193.3|10200.3|10194.3|10196.8|10190.8|28
1593773100000|2020-07-03 10:45:00|10197.8|10191.8|10197.8|10191.8|10201.3|10195.3|10196.8|10190.8|27
1593773400000|2020-07-03 10:50:00|10197.3|10191.3|10200.3|10194.3|10201.3|10195.3|10197.3|10191.3|30
1593773700000|2020-07-03 10:55:00|10200.8|10194.8|10209.8|10203.8|10211.3|10205.3|10199.8|10193.8|118
1593774000000|2020-07-03 11:00:00|10209.3|10203.3|10209.8|10203.8|10210.3|10204.3|10205.3|10199.3|72
1593774300000|2020-07-03 11:05:00|10209.3|10203.3|10208.8|10202.8|10211.3|10205.3|10206.8|10200.8|164
1593774600000|2020-07-03 11:10:00|10209.8|10203.8|10212.3|10206.3|10212.8|10206.8|10209.8|10203.8|24
1593774900000|2020-07-03 11:15:00|10212.8|10206.8|10207.8|10201.8|10213.3|10207.3|10205.8|10199.8|40
1593775200000|2020-07-03 11:20:00|10208.3|10202.3|10205.3|10199.3|10209.8|10203.8|10204.3|10198.3|43
1593775500000|2020-07-03 11:25:00|10205.8|10199.8|10199.3|10193.3|10207.8|10201.8|10198.8|10192.8|102
1593775800000|2020-07-03 11:30:00|10199.8|10193.8|10203.8|10197.8|10207.3|10201.3|10198.8|10192.8|130
1593776100000|2020-07-03 11:35:00|10204.3|10198.3|10203.3|10197.3|10207.8|10201.8|10202.3|10196.3|24
1593776400000|2020-07-03 11:40:00|10202.8|10196.8|10197.3|10191.3|10202.8|10196.8|10196.8|10190.8|80
1593776700000|2020-07-03 11:45:00|10196.8|10190.8|10200.3|10194.3|10200.3|10194.3|10194.8|10188.8|20
1593777000000|2020-07-03 11:50:00|10199.8|10193.8|10198.3|10192.3|10202.8|10196.8|10197.3|10191.3|14
1593777300000|2020-07-03 11:55:00|10197.8|10191.8|10194.8|10188.8|10198.3|10192.3|10190.8|10184.8|102
1593777600000|2020-07-03 12:00:00|10194.3|10188.3|10193.3|10187.3|10194.3|10188.3|10190.3|10184.3|38
1593777900000|2020-07-03 12:05:00|10193.8|10187.8|10193.3|10187.3|10194.8|10188.8|10191.3|10185.3|54
1593778200000|2020-07-03 12:10:00|10193.8|10187.8|10192.3|10186.3|10196.3|10190.3|10191.8|10185.8|73
1593778500000|2020-07-03 12:15:00|10191.8|10185.8|10200.3|10194.3|10201.8|10195.8|10191.3|10185.3|57
1593778800000|2020-07-03 12:20:00|10200.8|10194.8|10203.3|10197.3|10205.8|10199.8|10200.8|10194.8|35
1593779100000|2020-07-03 12:25:00|10203.8|10197.8|10204.3|10198.3|10204.8|10198.8|10203.3|10197.3|10
1593779400000|2020-07-03 12:30:00|10203.8|10197.8|10209.8|10203.8|10209.8|10203.8|10203.8|10197.8|17
1593779700000|2020-07-03 12:35:00|10209.3|10203.3|10204.8|10198.8|10209.8|10203.8|10201.8|10195.8|148
1593780000000|2020-07-03 12:40:00|10204.3|10198.3|10205.8|10199.8|10206.8|10200.8|10201.8|10195.8|27
1593780300000|2020-07-03 12:45:00|10206.3|10200.3|10199.3|10193.3|10206.3|10200.3|10199.3|10193.3|75
1593780600000|2020-07-03 12:50:00|10198.8|10192.8|10192.8|10186.8|10199.8|10193.8|10192.3|10186.3|124
1593780900000|2020-07-03 12:55:00|10192.3|10186.3|10195.8|10189.8|10196.8|10190.8|10191.8|10185.8|27
1593781200000|2020-07-03 13:00:00|10195.3|10189.3|10197.3|10191.3|10198.3|10192.3|10195.3|10189.3|17
1593781500000|2020-07-03 13:05:00|10197.8|10191.8|10201.3|10195.3|10202.3|10196.3|10197.8|10191.8|35
1593781800000|2020-07-03 13:10:00|10200.8|10194.8|10203.3|10197.3|10203.3|10197.3|10200.3|10194.3|4
1593782100000|2020-07-03 13:15:00|10202.8|10196.8|10205.3|10199.3|10211.8|10205.8|10201.8|10195.8|89
1593782400000|2020-07-03 13:20:00|10204.8|10198.8|10203.8|10197.8|10206.8|10200.8|10201.8|10195.8|36
1593782700000|2020-07-03 13:25:00|10204.3|10198.3|10203.3|10197.3|10205.8|10199.8|10201.3|10195.3|24
1593783000000|2020-07-03 13:30:00|10203.8|10197.8|10200.3|10194.3|10205.8|10199.8|10197.8|10191.8|62
1593783300000|2020-07-03 13:35:00|10199.8|10193.8|10204.3|10198.3|10206.8|10200.8|10197.3|10191.3|80
1593783600000|2020-07-03 13:40:00|10204.8|10198.8|10206.3|10200.3|10208.3|10202.3|10202.3|10196.3|68
1593783900000|2020-07-03 13:45:00|10206.8|10200.8|10207.8|10201.8|10208.8|10202.8|10203.8|10197.8|243
1593784200000|2020-07-03 13:50:00|10208.3|10202.3|10200.8|10194.8|10209.8|10203.8|10199.8|10193.8|198
1593784500000|2020-07-03 13:55:00|10201.3|10195.3|10197.3|10191.3|10205.3|10199.3|10195.8|10189.8|429
1593784800000|2020-07-03 14:00:00|10197.8|10191.8|10200.8|10194.8|10203.3|10197.3|10196.8|10190.8|127
1593785100000|2020-07-03 14:05:00|10201.3|10195.3|10197.8|10191.8|10201.3|10195.3|10195.3|10189.3|193
1593785400000|2020-07-03 14:10:00|10198.3|10192.3|10204.8|10198.8|10204.8|10198.8|10197.8|10191.8|88
1593785700000|2020-07-03 14:15:00|10205.3|10199.3|10203.3|10197.3|10205.8|10199.8|10202.8|10196.8|25
1593786000000|2020-07-03 14:20:00|10202.8|10196.8|10196.3|10190.3|10203.3|10197.3|10196.3|10190.3|31
1593786300000|2020-07-03 14:25:00|10196.8|10190.8|10193.8|10187.8|10197.8|10191.8|10193.8|10187.8|42
1593786600000|2020-07-03 14:30:00|10194.3|10188.3|10176.3|10170.3|10195.3|10189.3|10175.8|10169.8|162
1593786900000|2020-07-03 14:35:00|10176.8|10170.8|10180.8|10174.8|10181.8|10175.8|10172.3|10166.3|272
1593787200000|2020-07-03 14:40:00|10181.3|10175.3|10184.8|10178.8|10186.3|10180.3|10180.3|10174.3|63
1593787500000|2020-07-03 14:45:00|10184.3|10178.3|10183.3|10177.3|10187.3|10181.3|10182.3|10176.3|28
1593787800000|2020-07-03 14:50:00|10183.8|10177.8|10181.3|10175.3|10186.3|10180.3|10181.3|10175.3|35
1593788100000|2020-07-03 14:55:00|10181.8|10175.8|10183.3|10177.3|10183.8|10177.8|10178.8|10172.8|230
1593788400000|2020-07-03 15:00:00|10184.3|10178.3|10179.3|10173.3|10184.3|10178.3|10178.3|10172.3|295
1593788700000|2020-07-03 15:05:00|10180.3|10174.3|10175.3|10169.3|10181.3|10175.3|10175.3|10169.3|228
1593789000000|2020-07-03 15:10:00|10176.3|10170.3|10177.3|10171.3|10180.3|10174.3|10175.3|10169.3|97
1593789300000|2020-07-03 15:15:00|10176.3|10170.3|10171.3|10165.3|10177.3|10171.3|10170.3|10164.3|129
1593789600000|2020-07-03 15:20:00|10172.3|10166.3|10177.3|10171.3|10180.3|10174.3|10170.3|10164.3|89
1593789900000|2020-07-03 15:25:00|10176.3|10170.3|10180.3|10174.3|10182.3|10176.3|10170.3|10164.3|240
1593790200000|2020-07-03 15:30:00|10181.3|10175.3|10179.3|10173.3|10187.3|10181.3|10177.3|10171.3|257
1593790500000|2020-07-03 15:35:00|10181.3|10175.3|10187.3|10181.3|10190.3|10184.3|10180.3|10174.3|157
1593790800000|2020-07-03 15:40:00|10188.3|10182.3|10190.3|10184.3|10191.3|10185.3|10188.3|10182.3|44
1593791100000|2020-07-03 15:45:00|10188.3|10182.3|10189.3|10183.3|10191.3|10185.3|10186.3|10180.3|53
1593791400000|2020-07-03 15:50:00|10188.3|10182.3|10188.3|10182.3|10188.3|10182.3|10188.3|10182.3|5
1593791700000|2020-07-03 15:55:00|10187.3|10181.3|10187.3|10181.3|10189.3|10183.3|10187.3|10181.3|11
1593792000000|2020-07-03 16:00:00|10188.3|10182.3|10189.3|10183.3|10189.3|10183.3|10186.3|10180.3|13
1593792300000|2020-07-03 16:05:00|10188.3|10182.3|10183.3|10177.3|10188.3|10182.3|10183.3|10177.3|68
1593792600000|2020-07-03 16:10:00|10184.3|10178.3|10175.3|10169.3|10185.3|10179.3|10173.3|10167.3|369
1593792900000|2020-07-03 16:15:00|10176.3|10170.3|10178.3|10172.3|10180.3|10174.3|10174.3|10168.3|163
1593793200000|2020-07-03 16:20:00|10180.3|10174.3|10176.3|10170.3|10182.3|10176.3|10175.3|10169.3|140
1593793500000|2020-07-03 16:25:00|10178.3|10172.3|10181.3|10175.3|10185.3|10179.3|10177.3|10171.3|62
1593793800000|2020-07-03 16:30:00|10179.3|10173.3|10179.3|10173.3|10179.3|10173.3|10175.3|10169.3|58
1593794100000|2020-07-03 16:35:00|10181.3|10175.3|10184.3|10178.3|10184.3|10178.3|10180.3|10174.3|24
1593794400000|2020-07-03 16:40:00|10183.3|10177.3|10186.3|10180.3|10186.3|10180.3|10181.3|10175.3|43
1593794700000|2020-07-03 16:45:00|10185.3|10179.3|10191.3|10185.3|10192.3|10186.3|10184.3|10178.3|79
1593795000000|2020-07-03 16:50:00|10190.3|10184.3|10193.3|10187.3|10193.3|10187.3|10189.3|10183.3|96
1593795300000|2020-07-03 16:55:00|10192.3|10186.3|10181.3|10175.3|10195.3|10189.3|10177.3|10171.3|109
1593795600000|2020-07-03 17:00:00|10182.3|10176.3|10186.3|10180.3|10186.3|10180.3|10182.3|10176.3|10
1593795900000|2020-07-03 17:05:00|10185.3|10179.3|10182.3|10176.3|10192.3|10186.3|10182.3|10176.3|25
1593797100000|2020-07-03 17:25:00|10183.3|10177.3|10183.3|10177.3|10183.3|10177.3|10183.3|10177.3|4
1593797700000|2020-07-03 17:35:00|10182.3|10176.3|10175.3|10169.3|10183.3|10177.3|10175.3|10169.3|148
1593798000000|2020-07-03 17:40:00|10178.3|10172.3|10182.3|10176.3|10182.3|10176.3|10178.3|10172.3|39
1593798300000|2020-07-03 17:45:00|10183.3|10177.3|10185.3|10179.3|10185.3|10179.3|10183.3|10177.3|9
1593798600000|2020-07-03 17:50:00|10187.3|10181.3|10187.3|10181.3|10187.3|10181.3|10187.3|10181.3|4
1593798900000|2020-07-03 17:55:00|10185.3|10179.3|10185.3|10179.3|10185.3|10179.3|10185.3|10179.3|2
1593799500000|2020-07-03 18:05:00|10183.3|10177.3|10183.3|10177.3|10183.3|10177.3|10183.3|10177.3|8
1593799800000|2020-07-03 18:10:00|10185.3|10179.3|10185.3|10179.3|10185.3|10179.3|10185.3|10179.3|1
1593800100000|2020-07-03 18:15:00|10182.3|10176.3|10176.3|10170.3|10182.3|10176.3|10175.3|10169.3|99
1593800400000|2020-07-03 18:20:00|10179.3|10173.3|10173.3|10167.3|10179.3|10173.3|10173.3|10167.3|146
1593800700000|2020-07-03 18:25:00|10179.3|10173.3|10179.3|10173.3|10179.3|10173.3|10179.3|10173.3|2
1593801000000|2020-07-03 18:30:00|10178.3|10172.3|10178.3|10172.3|10178.3|10172.3|10178.3|10172.3|5
1593801300000|2020-07-03 18:35:00|10177.3|10171.3|10181.3|10175.3|10181.3|10175.3|10177.3|10171.3|14
1593801600000|2020-07-03 18:40:00|10182.3|10176.3|10180.3|10174.3|10182.3|10176.3|10180.3|10174.3|10
1593801900000|2020-07-03 18:45:00|10182.3|10176.3|10184.3|10178.3|10192.3|10186.3|10177.3|10171.3|42
1593802200000|2020-07-03 18:50:00|10185.3|10179.3|10186.3|10180.3|10186.3|10180.3|10185.3|10179.3|1
1593802500000|2020-07-03 18:55:00|10185.3|10179.3|10192|10168.6|10192|10183.3|10183.3|10168.6|16
1593804300000|2020-07-03 19:25:00|10192.6|10169.2|10193.6|10170.2|10193.6|10170.2|10192.6|10169.2|0
1593804600000|2020-07-03 19:30:00|10194.3|10170.9|10194.5|10171.1|10194.5|10171.1|10193.6|10170.2|0
1593804900000|2020-07-03 19:35:00|10195.1|10171.7|10195.3|10171.9|10195.3|10171.9|10195.1|10171.7|0
1593805500000|2020-07-03 19:45:00|10195|10171.6|10194.3|10170.9|10195.3|10171.9|10194.3|10170.9|0
1593806100000|2020-07-03 19:55:00|10193.7|10170.3|10194.2|10170.8|10196|10172.6|10192.7|10169.3|0
1593734400000|2020-07-03 00:00:00|10072|10048.6|10067.6|10044.2|10076.5|10053.1|10067|10043.6|0
1593734700000|2020-07-03 00:05:00|10068.7|10045.3|10069.4|10046|10069.7|10046.3|10065.1|10041.7|0
1593735000000|2020-07-03 00:10:00|10069.1|10045.7|10064.2|10040.8|10070.9|10047.5|10063.1|10039.7|0
1593735300000|2020-07-03 00:15:00|10064.5|10041.1|10074.8|10051.4|10076.9|10053.5|10063.7|10040.3|0
1593735600000|2020-07-03 00:20:00|10075.1|10051.7|10070.6|10047.2|10076.9|10053.5|10070.3|10046.9|0
1593735900000|2020-07-03 00:25:00|10070.5|10047.1|10069.1|10045.7|10073.3|10049.9|10068.5|10045.1|0
1593736200000|2020-07-03 00:30:00|10068.3|10044.9|10063.9|10040.5|10069.4|10046|10062.9|10039.5|0
1593736500000|2020-07-03 00:35:00|10063.6|10040.2|10067|10043.6|10067.3|10043.9|10062.9|10039.5|0
1593736800000|2020-07-03 00:40:00|10066.7|10043.3|10073.3|10049.9|10075.1|10051.7|10066.7|10043.3|0
1593737100000|2020-07-03 00:45:00|10073.1|10049.7|10070.1|10046.7|10075.1|10051.7|10066.9|10043.5|0
1593737400000|2020-07-03 00:50:00|10069.3|10045.9|10070.9|10047.5|10073.4|10050|10068.4|10045|0
1593737700000|2020-07-03 00:55:00|10071|10047.6|10075.5|10052.1|10077.8|10054.4|10070.5|10047.1|0
1593738000000|2020-07-03 01:00:00|10075.3|10051.9|10069.6|10046.2|10075.6|10052.2|10056.5|10033.1|0
1593738300000|2020-07-03 01:05:00|10070.3|10046.9|10072.4|10049|10074.5|10051.1|10069.6|10046.2|0
1593738600000|2020-07-03 01:10:00|10073.2|10049.8|10075.8|10052.4|10076.6|10053.2|10073.2|10049.8|0
1593738900000|2020-07-03 01:15:00|10074.8|10051.4|10133|10127|10139|10133|10074.8|10051.4|1813
1593739200000|2020-07-03 01:20:00|10134|10128|10169|10163|10170|10164|10126|10120|2291
1593739500000|2020-07-03 01:25:00|10171|10165|10150|10144|10171|10165|10149|10143|1257
1593739800000|2020-07-03 01:30:00|10149|10143|10176|10170|10201|10195|10148|10142|3537
1593740100000|2020-07-03 01:35:00|10174|10168|10166|10160|10190|10184|10143|10137|2293
1593740400000|2020-07-03 01:40:00|10169|10163|10148|10142|10179|10173|10132|10126|2218
1593740700000|2020-07-03 01:45:00|10147|10141|10175|10169|10178|10172|10147|10141|1829
1593741000000|2020-07-03 01:50:00|10174|10168|10190|10184|10198|10192|10170|10164|1573
1593741300000|2020-07-03 01:55:00|10188|10182|10178|10172|10200|10194|10178|10172|970
1593741600000|2020-07-03 02:00:00|10180|10174|10193|10187|10193|10187|10168|10162|1887
1593741900000|2020-07-03 02:05:00|10194|10188|10211|10205|10212|10206|10183|10177|1435
1593742200000|2020-07-03 02:10:00|10210|10204|10194|10188|10212|10206|10191|10185|1516
1593742500000|2020-07-03 02:15:00|10193|10187|10194|10188|10206|10200|10192|10186|865
1593742800000|2020-07-03 02:20:00|10193|10187|10184|10178|10194|10188|10177|10171|920
1593743100000|2020-07-03 02:25:00|10185|10179|10179|10173|10189|10183|10178|10172|623
1593743400000|2020-07-03 02:30:00|10178|10172|10193|10187|10196|10190|10168|10162|1261
1593743700000|2020-07-03 02:35:00|10194|10188|10199|10193|10205|10199|10190|10184|853
1593744000000|2020-07-03 02:40:00|10200|10194|10181|10175|10201|10195|10180|10174|1575
1593744300000|2020-07-03 02:45:00|10179|10173|10179|10173|10185|10179|10171|10165|501
1593744600000|2020-07-03 02:50:00|10177|10171|10184|10178|10192|10186|10176|10170|939
1593744900000|2020-07-03 02:55:00|10183|10177|10164|10158|10183|10177|10158|10152|1004
1593745200000|2020-07-03 03:00:00|10163|10157|10163|10157|10169|10163|10158|10152|530
1593745500000|2020-07-03 03:05:00|10164|10158|10184|10178|10184|10178|10162|10156|587
1593745800000|2020-07-03 03:10:00|10185|10179|10182|10176|10188|10182|10174|10168|631
1593746100000|2020-07-03 03:15:00|10183|10177|10172|10166|10187|10181|10167|10161|738
1593746400000|2020-07-03 03:20:00|10173|10167|10190|10184|10192|10186|10172|10166|884
1593746700000|2020-07-03 03:25:00|10189|10183|10189|10183|10194|10188|10186|10180|408
1593747000000|2020-07-03 03:30:00|10190|10184|10191|10185|10191|10185|10187|10181|236
1593747300000|2020-07-03 03:35:00|10192|10186|10197|10191|10198|10192|10191|10185|399
1593747600000|2020-07-03 03:40:00|10198|10192|10201|10195|10202|10196|10195|10189|431
1593747900000|2020-07-03 03:45:00|10200|10194|10196|10190|10201|10195|10195|10189|346
1593748200000|2020-07-03 03:50:00|10197|10191|10203|10197|10207|10201|10196|10190|600
1593748500000|2020-07-03 03:55:00|10205|10199|10201|10195|10206|10200|10197|10191|749
1593748800000|2020-07-03 04:00:00|10207.7|10184.3|10199.5|10176.1|10208.2|10184.8|10194.2|10170.8|0
1593749100000|2020-07-03 04:05:00|10199.4|10176|10196.8|10173.4|10199.8|10176.4|10194.7|10171.3|0
1593749400000|2020-07-03 04:10:00|10196.1|10172.7|10196.8|10173.4|10199.4|10176|10195.8|10172.4|0
1593749700000|2020-07-03 04:15:00|10196.6|10173.2|10198.7|10175.3|10199|10175.6|10193.9|10170.5|0
1593750000000|2020-07-03 04:20:00|10198.9|10175.5|10199|10175.6|10201.4|10178|10198|10174.6|0
1593750300000|2020-07-03 04:25:00|10198.7|10175.3|10199.3|10175.9|10201.7|10178.3|10196.3|10172.9|0
1593750600000|2020-07-03 04:30:00|10198.5|10175.1|10201.1|10177.7|10201.1|10177.7|10197.2|10173.8|0
1593750900000|2020-07-03 04:35:00|10201|10177.6|10200.8|10177.4|10201.1|10177.7|10198.4|10175|0
1593751200000|2020-07-03 04:40:00|10200.7|10177.3|10197.4|10174|10201.1|10177.7|10196.3|10172.9|0
1593751500000|2020-07-03 04:45:00|10196.6|10173.2|10200.3|10176.9|10200.3|10176.9|10196.1|10172.7|0
1593751800000|2020-07-03 04:50:00|10200.1|10176.7|10203.9|10180.5|10205.7|10182.3|10200.1|10176.7|0
1593752100000|2020-07-03 04:55:00|10204.2|10180.8|10200.4|10177|10206.2|10182.8|10200.3|10176.9|0
1593752400000|2020-07-03 05:00:00|10200.3|10176.9|10186|10180|10200.3|10194|10177|10171|1918
1593752700000|2020-07-03 05:05:00|10188|10182|10170|10164|10191|10185|10166|10160|1048
1593753000000|2020-07-03 05:10:00|10172|10166|10165|10159|10173|10167|10158|10152|1097
1593753300000|2020-07-03 05:15:00|10166|10160|10172|10166|10174|10168|10166|10160|1131
1593753600000|2020-07-03 05:20:00|10173|10167|10165|10159|10174|10168|10165|10159|612
1593753900000|2020-07-03 05:25:00|10166|10160|10178|10172|10182|10176|10165|10159|305
1593754200000|2020-07-03 05:30:00|10177|10171|10185|10179|10185|10179|10172|10166|491
1593754500000|2020-07-03 05:35:00|10184|10178|10189|10183|10191|10185|10183|10177|458
1593754800000|2020-07-03 05:40:00|10188|10182|10205|10199|10205|10199|10187|10181|922
1593755100000|2020-07-03 05:45:00|10206|10200|10195|10189|10207|10201|10195|10189|609
1593755400000|2020-07-03 05:50:00|10196|10190|10209|10203|10222|10216|10196|10190|1041
1593755700000|2020-07-03 05:55:00|10210|10204|10222|10216|10224|10218|10208|10202|1035
1593756000000|2020-07-03 06:00:00|10224|10218|10202|10196|10225|10219|10197|10191|967
1593756300000|2020-07-03 06:05:00|10203|10197|10221|10215|10221|10215|10201|10195|640
1593756600000|2020-07-03 06:10:00|10220|10214|10221|10215|10226|10220|10217|10211|3643
1593756900000|2020-07-03 06:15:00|10222|10216|10232|10226|10233|10227|10216|10210|1028
1593757200000|2020-07-03 06:20:00|10233|10227|10237|10231|10240|10234|10226|10220|874
1593757500000|2020-07-03 06:25:00|10238|10232|10251|10245|10256|10250|10235|10229|1435
1593757800000|2020-07-03 06:30:00|10252|10246|10246|10240|10256|10250|10244|10238|787
1593758100000|2020-07-03 06:35:00|10247|10241|10261|10255|10262|10256|10247|10241|986
1593758400000|2020-07-03 06:40:00|10262|10256|10256|10250|10265|10259|10249|10243|1162
1593758700000|2020-07-03 06:45:00|10257|10251|10253|10247|10257|10251|10247|10241|723
1593759000000|2020-07-03 06:50:00|10252|10246|10253|10247|10254|10248|10243|10237|1297
1593759300000|2020-07-03 06:55:00|10254|10248|10261|10255|10265|10259|10253|10247|834
1593759600000|2020-07-03 07:00:00|10262|10256|10253|10247|10264|10258|10252|10246|988
1593759900000|2020-07-03 07:05:00|10252|10246|10263|10257|10265|10259|10248|10242|1329
1593760200000|2020-07-03 07:10:00|10264|10258|10277|10271|10277|10271|10263|10257|1288
1593760500000|2020-07-03 07:15:00|10275|10269|10269|10263|10277|10271|10262|10256|901
1593760800000|2020-07-03 07:20:00|10270|10264|10250|10244|10271|10265|10250|10244|946
1593761100000|2020-07-03 07:25:00|10251|10245|10256|10250|10259|10253|10250|10244|2117
1593761400000|2020-07-03 07:30:00|10255|10249|10243|10237|10256|10250|10234|10228|1418
1593761700000|2020-07-03 07:35:00|10244|10238|10235|10229|10244|10238|10229|10223|756
1593762000000|2020-07-03 07:40:00|10236|10230|10229|10223|10237|10231|10225|10219|927
1593762300000|2020-07-03 07:45:00|10230|10224|10234|10228|10236|10230|10223|10217|839
1593762600000|2020-07-03 07:50:00|10235|10229|10231|10225|10241|10235|10231|10225|1139
1593762900000|2020-07-03 07:55:00|10230|10224|10240|10234|10240|10234|10228|10222|1808
1593763200000|2020-07-03 08:00:00|10234.3|10228.3|10235.3|10229.3|10236.3|10230.3|10225.3|10219.3|1055
1593763500000|2020-07-03 08:05:00|10234.3|10228.3|10248.3|10242.3|10257.3|10251.3|10234.3|10228.3|2325
1593763800000|2020-07-03 08:10:00|10249.3|10243.3|10224.3|10218.3|10251.3|10245.3|10223.3|10217.3|1064
1593764100000|2020-07-03 08:15:00|10230.3|10224.3|10228.3|10222.3|10230.3|10224.3|10220.3|10214.3|1988
1593764400000|2020-07-03 08:20:00|10227.3|10221.3|10220.3|10214.3|10230.3|10224.3|10219.3|10213.3|1372
1593764700000|2020-07-03 08:25:00|10219.3|10213.3|10214.3|10208.3|10223.3|10217.3|10210.3|10204.3|2651
1593765000000|2020-07-03 08:30:00|10228|10204.6|10230.1|10206.7|10230.4|10207|10223.2|10199.8|0
1593765300000|2020-07-03 08:35:00|10230.4|10207|10228.6|10205.2|10234.6|10211.2|10228|10204.6|0
1593765600000|2020-07-03 08:40:00|10228.9|10205.5|10230|10206.6|10231.3|10207.9|10227|10203.6|0
1593765900000|2020-07-03 08:45:00|10229.8|10206.4|10230.9|10207.5|10233.2|10209.8|10227.9|10204.5|0
1593766200000|2020-07-03 08:50:00|10231.1|10207.7|10240.3|10216.9|10243.5|10220.1|10231.1|10207.7|0
1593766500000|2020-07-03 08:55:00|10239.5|10216.1|10237.9|10214.5|10240.1|10216.7|10236|10212.6|0
1593766800000|2020-07-03 09:00:00|10237.6|10214.2|10240.1|10216.7|10242.2|10218.8|10236.4|10213|0
1593767100000|2020-07-03 09:05:00|10239.5|10216.1|10241.6|10218.2|10241.9|10218.5|10238.9|10215.5|0
1593767400000|2020-07-03 09:10:00|10241.8|10218.4|10235.3|10211.9|10241.8|10218.4|10230.5|10207.1|0
1593767700000|2020-07-03 09:15:00|10215.8|10209.8|10224.8|10218.8|10227.3|10221.3|10212.8|10206.8|221
1593768000000|2020-07-03 09:20:00|10225.3|10219.3|10216.8|10210.8|10225.3|10219.3|10214.8|10208.8|143
1593768300000|2020-07-03 09:25:00|10217.3|10211.3|10212.3|10206.3|10225.3|10219.3|10205.8|10199.8|176
1593768600000|2020-07-03 09:30:00|10211.8|10205.8|10203.3|10197.3|10213.3|10207.3|10203.3|10197.3|83
1593768900000|2020-07-03 09:35:00|10203.8|10197.8|10204.8|10198.8|10208.8|10202.8|10201.3|10195.3|77
1593769200000|2020-07-03 09:40:00|10205.3|10199.3|10199.3|10193.3|10211.3|10205.3|10198.8|10192.8|243
1593769500000|2020-07-03 09:45:00|10198.8|10192.8|10202.8|10196.8|10202.8|10196.8|10195.3|10189.3|324
1593769800000|2020-07-03 09:50:00|10202.3|10196.3|10197.8|10191.8|10210.3|10204.3|10197.8|10191.8|208
1593770100000|2020-07-03 09:55:00|10198.3|10192.3|10196.8|10190.8|10199.3|10193.3|10195.8|10189.8|207
1593770400000|2020-07-03 10:00:00|10197.3|10191.3|10198.8|10192.8|10199.8|10193.8|10189.3|10183.3|98
1593770700000|2020-07-03 10:05:00|10199.3|10193.3|10194.3|10188.3|10199.3|10193.3|10191.3|10185.3|135
1593771000000|2020-07-03 10:10:00|10193.8|10187.8|10189.3|10183.3|10194.3|10188.3|10188.8|10182.8|96
1593771300000|2020-07-03 10:15:00|10188.8|10182.8|10188.3|10182.3|10191.8|10185.8|10185.8|10179.8|158
1593771600000|2020-07-03 10:20:00|10187.8|10181.8|10190.3|10184.3|10190.3|10184.3|10185.3|10179.3|166
1593771900000|2020-07-03 10:25:00|10189.8|10183.8|10192.8|10186.8|10195.8|10189.8|10187.8|10181.8|128
1593772200000|2020-07-03 10:30:00|10193.3|10187.3|10202.3|10196.3|10202.3|10196.3|10191.8|10185.8|137
1593772500000|2020-07-03 10:35:00|10202.8|10196.8|10199.3|10193.3|10203.3|10197.3|10197.8|10191.8|72
1593772800000|2020-07-03 10:40:00|10199.8|10193.8|10199.3|10193.3|10200.3|10194.3|10196.8|10190.8|28
1593773100000|2020-07-03 10:45:00|10197.8|10191.8|10197.8|10191.8|10201.3|10195.3|10196.8|10190.8|27
1593773400000|2020-07-03 10:50:00|10197.3|10191.3|10200.3|10194.3|10201.3|10195.3|10197.3|10191.3|30
1593773700000|2020-07-03 10:55:00|10200.8|10194.8|10209.8|10203.8|10211.3|10205.3|10199.8|10193.8|118
1593774000000|2020-07-03 11:00:00|10209.3|10203.3|10209.8|10203.8|10210.3|10204.3|10205.3|10199.3|72
1593774300000|2020-07-03 11:05:00|10209.3|10203.3|10208.8|10202.8|10211.3|10205.3|10206.8|10200.8|164
1593774600000|2020-07-03 11:10:00|10209.8|10203.8|10212.3|10206.3|10212.8|10206.8|10209.8|10203.8|24
1593774900000|2020-07-03 11:15:00|10212.8|10206.8|10207.8|10201.8|10213.3|10207.3|10205.8|10199.8|40
1593775200000|2020-07-03 11:20:00|10208.3|10202.3|10205.3|10199.3|10209.8|10203.8|10204.3|10198.3|43
1593775500000|2020-07-03 11:25:00|10205.8|10199.8|10199.3|10193.3|10207.8|10201.8|10198.8|10192.8|102
1593775800000|2020-07-03 11:30:00|10199.8|10193.8|10203.8|10197.8|10207.3|10201.3|10198.8|10192.8|130
1593776100000|2020-07-03 11:35:00|10204.3|10198.3|10203.3|10197.3|10207.8|10201.8|10202.3|10196.3|24
1593776400000|2020-07-03 11:40:00|10202.8|10196.8|10197.3|10191.3|10202.8|10196.8|10196.8|10190.8|80
1593776700000|2020-07-03 11:45:00|10196.8|10190.8|10200.3|10194.3|10200.3|10194.3|10194.8|10188.8|20
1593777000000|2020-07-03 11:50:00|10199.8|10193.8|10198.3|10192.3|10202.8|10196.8|10197.3|10191.3|14
1593777300000|2020-07-03 11:55:00|10197.8|10191.8|10194.8|10188.8|10198.3|10192.3|10190.8|10184.8|102
1593777600000|2020-07-03 12:00:00|10194.3|10188.3|10193.3|10187.3|10194.3|10188.3|10190.3|10184.3|38
1593777900000|2020-07-03 12:05:00|10193.8|10187.8|10193.3|10187.3|10194.8|10188.8|10191.3|10185.3|54
1593778200000|2020-07-03 12:10:00|10193.8|10187.8|10192.3|10186.3|10196.3|10190.3|10191.8|10185.8|73
1593778500000|2020-07-03 12:15:00|10191.8|10185.8|10200.3|10194.3|10201.8|10195.8|10191.3|10185.3|57
1593778800000|2020-07-03 12:20:00|10200.8|10194.8|10203.3|10197.3|10205.8|10199.8|10200.8|10194.8|35
1593779100000|2020-07-03 12:25:00|10203.8|10197.8|10204.3|10198.3|10204.8|10198.8|10203.3|10197.3|10
1593779400000|2020-07-03 12:30:00|10203.8|10197.8|10209.8|10203.8|10209.8|10203.8|10203.8|10197.8|17
1593779700000|2020-07-03 12:35:00|10209.3|10203.3|10204.8|10198.8|10209.8|10203.8|10201.8|10195.8|148
1593780000000|2020-07-03 12:40:00|10204.3|10198.3|10205.8|10199.8|10206.8|10200.8|10201.8|10195.8|27
1593780300000|2020-07-03 12:45:00|10206.3|10200.3|10199.3|10193.3|10206.3|10200.3|10199.3|10193.3|75
1593780600000|2020-07-03 12:50:00|10198.8|10192.8|10192.8|10186.8|10199.8|10193.8|10192.3|10186.3|124
1593780900000|2020-07-03 12:55:00|10192.3|10186.3|10195.8|10189.8|10196.8|10190.8|10191.8|10185.8|27
1593781200000|2020-07-03 13:00:00|10195.3|10189.3|10197.3|10191.3|10198.3|10192.3|10195.3|10189.3|17
1593781500000|2020-07-03 13:05:00|10197.8|10191.8|10201.3|10195.3|10202.3|10196.3|10197.8|10191.8|35
1593781800000|2020-07-03 13:10:00|10200.8|10194.8|10203.3|10197.3|10203.3|10197.3|10200.3|10194.3|4
1593782100000|2020-07-03 13:15:00|10202.8|10196.8|10205.3|10199.3|10211.8|10205.8|10201.8|10195.8|89
1593782400000|2020-07-03 13:20:00|10204.8|10198.8|10203.8|10197.8|10206.8|10200.8|10201.8|10195.8|36
1593782700000|2020-07-03 13:25:00|10204.3|10198.3|10203.3|10197.3|10205.8|10199.8|10201.3|10195.3|24
1593783000000|2020-07-03 13:30:00|10203.8|10197.8|10200.3|10194.3|10205.8|10199.8|10197.8|10191.8|62
1593783300000|2020-07-03 13:35:00|10199.8|10193.8|10204.3|10198.3|10206.8|10200.8|10197.3|10191.3|80
1593783600000|2020-07-03 13:40:00|10204.8|10198.8|10206.3|10200.3|10208.3|10202.3|10202.3|10196.3|68
1593783900000|2020-07-03 13:45:00|10206.8|10200.8|10207.8|10201.8|10208.8|10202.8|10203.8|10197.8|243
1593784200000|2020-07-03 13:50:00|10208.3|10202.3|10200.8|10194.8|10209.8|10203.8|10199.8|10193.8|198
1593784500000|2020-07-03 13:55:00|10201.3|10195.3|10197.3|10191.3|10205.3|10199.3|10195.8|10189.8|429
1593784800000|2020-07-03 14:00:00|10197.8|10191.8|10200.8|10194.8|10203.3|10197.3|10196.8|10190.8|127
1593785100000|2020-07-03 14:05:00|10201.3|10195.3|10197.8|10191.8|10201.3|10195.3|10195.3|10189.3|193
1593785400000|2020-07-03 14:10:00|10198.3|10192.3|10204.8|10198.8|10204.8|10198.8|10197.8|10191.8|88
1593785700000|2020-07-03 14:15:00|10205.3|10199.3|10203.3|10197.3|10205.8|10199.8|10202.8|10196.8|25
1593786000000|2020-07-03 14:20:00|10202.8|10196.8|10196.3|10190.3|10203.3|10197.3|10196.3|10190.3|31
1593786300000|2020-07-03 14:25:00|10196.8|10190.8|10193.8|10187.8|10197.8|10191.8|10193.8|10187.8|42
1593786600000|2020-07-03 14:30:00|10194.3|10188.3|10176.3|10170.3|10195.3|10189.3|10175.8|10169.8|162
1593786900000|2020-07-03 14:35:00|10176.8|10170.8|10180.8|10174.8|10181.8|10175.8|10172.3|10166.3|272
1593787200000|2020-07-03 14:40:00|10181.3|10175.3|10184.8|10178.8|10186.3|10180.3|10180.3|10174.3|63
1593787500000|2020-07-03 14:45:00|10184.3|10178.3|10183.3|10177.3|10187.3|10181.3|10182.3|10176.3|28
1593787800000|2020-07-03 14:50:00|10183.8|10177.8|10181.3|10175.3|10186.3|10180.3|10181.3|10175.3|35
1593788100000|2020-07-03 14:55:00|10181.8|10175.8|10183.3|10177.3|10183.8|10177.8|10178.8|10172.8|230
1593788400000|2020-07-03 15:00:00|10184.3|10178.3|10179.3|10173.3|10184.3|10178.3|10178.3|10172.3|295
1593788700000|2020-07-03 15:05:00|10180.3|10174.3|10175.3|10169.3|10181.3|10175.3|10175.3|10169.3|228
1593789000000|2020-07-03 15:10:00|10176.3|10170.3|10177.3|10171.3|10180.3|10174.3|10175.3|10169.3|97
1593789300000|2020-07-03 15:15:00|10176.3|10170.3|10171.3|10165.3|10177.3|10171.3|10170.3|10164.3|129
1593789600000|2020-07-03 15:20:00|10172.3|10166.3|10177.3|10171.3|10180.3|10174.3|10170.3|10164.3|89
1593789900000|2020-07-03 15:25:00|10176.3|10170.3|10180.3|10174.3|10182.3|10176.3|10170.3|10164.3|240
1593790200000|2020-07-03 15:30:00|10181.3|10175.3|10179.3|10173.3|10187.3|10181.3|10177.3|10171.3|257
1593790500000|2020-07-03 15:35:00|10181.3|10175.3|10187.3|10181.3|10190.3|10184.3|10180.3|10174.3|157
1593790800000|2020-07-03 15:40:00|10188.3|10182.3|10190.3|10184.3|10191.3|10185.3|10188.3|10182.3|44
1593791100000|2020-07-03 15:45:00|10188.3|10182.3|10189.3|10183.3|10191.3|10185.3|10186.3|10180.3|53
1593791400000|2020-07-03 15:50:00|10188.3|10182.3|10188.3|10182.3|10188.3|10182.3|10188.3|10182.3|5
1593791700000|2020-07-03 15:55:00|10187.3|10181.3|10187.3|10181.3|10189.3|10183.3|10187.3|10181.3|11
1593792000000|2020-07-03 16:00:00|10188.3|10182.3|10189.3|10183.3|10189.3|10183.3|10186.3|10180.3|13
1593792300000|2020-07-03 16:05:00|10188.3|10182.3|10183.3|10177.3|10188.3|10182.3|10183.3|10177.3|68
1593792600000|2020-07-03 16:10:00|10184.3|10178.3|10175.3|10169.3|10185.3|10179.3|10173.3|10167.3|369
1593792900000|2020-07-03 16:15:00|10176.3|10170.3|10178.3|10172.3|10180.3|10174.3|10174.3|10168.3|163
1593793200000|2020-07-03 16:20:00|10180.3|10174.3|10176.3|10170.3|10182.3|10176.3|10175.3|10169.3|140
1593793500000|2020-07-03 16:25:00|10178.3|10172.3|10181.3|10175.3|10185.3|10179.3|10177.3|10171.3|62
1593793800000|2020-07-03 16:30:00|10179.3|10173.3|10179.3|10173.3|10179.3|10173.3|10175.3|10169.3|58
1593794100000|2020-07-03 16:35:00|10181.3|10175.3|10184.3|10178.3|10184.3|10178.3|10180.3|10174.3|24
1593794400000|2020-07-03 16:40:00|10183.3|10177.3|10186.3|10180.3|10186.3|10180.3|10181.3|10175.3|43
1593794700000|2020-07-03 16:45:00|10185.3|10179.3|10191.3|10185.3|10192.3|10186.3|10184.3|10178.3|79
1593795000000|2020-07-03 16:50:00|10190.3|10184.3|10193.3|10187.3|10193.3|10187.3|10189.3|10183.3|96
1593795300000|2020-07-03 16:55:00|10192.3|10186.3|10181.3|10175.3|10195.3|10189.3|10177.3|10171.3|109
1593795600000|2020-07-03 17:00:00|10182.3|10176.3|10186.3|10180.3|10186.3|10180.3|10182.3|10176.3|10
1593795900000|2020-07-03 17:05:00|10185.3|10179.3|10182.3|10176.3|10192.3|10186.3|10182.3|10176.3|25
1593797100000|2020-07-03 17:25:00|10183.3|10177.3|10183.3|10177.3|10183.3|10177.3|10183.3|10177.3|4
1593797700000|2020-07-03 17:35:00|10182.3|10176.3|10175.3|10169.3|10183.3|10177.3|10175.3|10169.3|148
1593798000000|2020-07-03 17:40:00|10178.3|10172.3|10182.3|10176.3|10182.3|10176.3|10178.3|10172.3|39
1593798300000|2020-07-03 17:45:00|10183.3|10177.3|10185.3|10179.3|10185.3|10179.3|10183.3|10177.3|9
1593798600000|2020-07-03 17:50:00|10187.3|10181.3|10187.3|10181.3|10187.3|10181.3|10187.3|10181.3|4
1593798900000|2020-07-03 17:55:00|10185.3|10179.3|10185.3|10179.3|10185.3|10179.3|10185.3|10179.3|2
1593799500000|2020-07-03 18:05:00|10183.3|10177.3|10183.3|10177.3|10183.3|10177.3|10183.3|10177.3|8
1593799800000|2020-07-03 18:10:00|10185.3|10179.3|10185.3|10179.3|10185.3|10179.3|10185.3|10179.3|1
1593800100000|2020-07-03 18:15:00|10182.3|10176.3|10176.3|10170.3|10182.3|10176.3|10175.3|10169.3|99
1593800400000|2020-07-03 18:20:00|10179.3|10173.3|10173.3|10167.3|10179.3|10173.3|10173.3|10167.3|146
1593800700000|2020-07-03 18:25:00|10179.3|10173.3|10179.3|10173.3|10179.3|10173.3|10179.3|10173.3|2
1593801000000|2020-07-03 18:30:00|10178.3|10172.3|10178.3|10172.3|10178.3|10172.3|10178.3|10172.3|5
1593801300000|2020-07-03 18:35:00|10177.3|10171.3|10181.3|10175.3|10181.3|10175.3|10177.3|10171.3|14
1593801600000|2020-07-03 18:40:00|10182.3|10176.3|10180.3|10174.3|10182.3|10176.3|10180.3|10174.3|10
1593801900000|2020-07-03 18:45:00|10182.3|10176.3|10184.3|10178.3|10192.3|10186.3|10177.3|10171.3|42
1593802200000|2020-07-03 18:50:00|10185.3|10179.3|10186.3|10180.3|10186.3|10180.3|10185.3|10179.3|1
1593802500000|2020-07-03 18:55:00|10185.3|10179.3|10192|10168.6|10192|10183.3|10183.3|10168.6|16
1593804300000|2020-07-03 19:25:00|10192.6|10169.2|10193.6|10170.2|10193.6|10170.2|10192.6|10169.2|0
1593804600000|2020-07-03 19:30:00|10194.3|10170.9|10194.5|10171.1|10194.5|10171.1|10193.6|10170.2|0
1593804900000|2020-07-03 19:35:00|10195.1|10171.7|10195.3|10171.9|10195.3|10171.9|10195.1|10171.7|0
1593805500000|2020-07-03 19:45:00|10195|10171.6|10194.3|10170.9|10195.3|10171.9|10194.3|10170.9|0
1593806100000|2020-07-03 19:55:00|10193.7|10170.3|10194.2|10170.8|10196|10172.6|10192.7|10169.3|0
1593986700000|2020-07-05 22:05:00|10212.3|10188.9|10215.2|10191.8|10219.7|10196.3|10212.3|10188.9|0
1593987000000|2020-07-05 22:10:00|10214.9|10191.5|10212|10188.6|10216|10192.6|10209.8|10186.4|0
1593987300000|2020-07-05 22:15:00|10212.6|10189.2|10209.4|10186|10212.7|10189.3|10209.4|10186|0
1593987600000|2020-07-05 22:20:00|10209.1|10185.7|10213.5|10190.1|10214.1|10190.7|10208.8|10185.4|0
1593987900000|2020-07-05 22:25:00|10214.1|10190.7|10213|10189.6|10215.2|10191.8|10213|10189.6|0
1593988200000|2020-07-05 22:30:00|10213.5|10190.1|10218.1|10194.7|10218.1|10194.7|10213.5|10190.1|0
1593988500000|2020-07-05 22:35:00|10218.7|10195.3|10223.2|10199.8|10224.6|10201.2|10218.1|10194.7|0
1593988800000|2020-07-05 22:40:00|10222.9|10199.5|10223.2|10199.8|10223.8|10200.4|10222.1|10198.7|0
1593989100000|2020-07-05 22:45:00|10223.8|10200.4|10223.2|10199.8|10226.1|10202.7|10222.6|10199.2|0
1593989400000|2020-07-05 22:50:00|10223.5|10200.1|10221.2|10197.8|10224.9|10201.5|10220.9|10197.5|0
1593989700000|2020-07-05 22:55:00|10221.5|10198.1|10223.8|10200.4|10224.9|10201.5|10221.2|10197.8|0
1593990000000|2020-07-05 23:00:00|10224.3|10200.9|10224.3|10200.9|10227.2|10203.8|10223.8|10200.4|0
1593990300000|2020-07-05 23:05:00|10224.6|10201.2|10224.9|10201.5|10226.1|10202.7|10224.3|10200.9|0
1593990600000|2020-07-05 23:10:00|10224.3|10200.9|10222.1|10198.7|10224.6|10201.2|10220.9|10197.5|0
1593990900000|2020-07-05 23:15:00|10221.8|10198.4|10220|10196.6|10222.1|10198.7|10218.7|10195.3|0
1593991200000|2020-07-05 23:20:00|10219.7|10196.3|10217.7|10194.3|10220|10196.6|10217.2|10193.8|0
1593991500000|2020-07-05 23:25:00|10218.3|10194.9|10224.5|10201.1|10224.5|10201.1|10217.2|10193.8|0
1593991800000|2020-07-05 23:30:00|10224.2|10200.8|10222.8|10199.4|10225.1|10201.7|10222.3|10198.9|0
1593992100000|2020-07-05 23:35:00|10222.3|10198.9|10225.1|10201.7|10225.1|10201.7|10220.3|10196.9|0
1593992400000|2020-07-05 23:40:00|10224.8|10201.4|10226.8|10203.4|10226.8|10203.4|10223.7|10200.3|0
1593992700000|2020-07-05 23:45:00|10227.1|10203.7|10226.8|10203.4|10227.4|10204|10225.1|10201.7|0
1593993000000|2020-07-05 23:50:00|10227.1|10203.7|10230.8|10207.4|10232.8|10209.4|10226.8|10203.4|0
1593993300000|2020-07-05 23:55:00|10231.4|10208|10229.1|10205.7|10231.9|10208.5|10226.8|10203.4|0
1593993600000|2020-07-06 00:00:00|10229.7|10206.3|10232.7|10209.3|10235|10211.6|10227.4|10204|0
1593993900000|2020-07-06 00:05:00|10233.3|10209.9|10234.4|10211|10235.6|10212.2|10232.2|10208.8|0
1593994200000|2020-07-06 00:10:00|10234.7|10211.3|10232.7|10209.3|10235.6|10212.2|10232.7|10209.3|0
1593994500000|2020-07-06 00:15:00|10232.2|10208.8|10234.9|10211.5|10237.6|10214.2|10227.9|10204.5|0
1593994800000|2020-07-06 00:20:00|10234.7|10211.3|10236.2|10212.8|10238.6|10215.2|10234.7|10211.3|0
1593995100000|2020-07-06 00:25:00|10236|10212.6|10237.7|10214.3|10238.3|10214.9|10236|10212.6|0
1593995400000|2020-07-06 00:30:00|10238|10214.6|10232|10208.6|10239.8|10216.4|10231.1|10207.7|0
1593995700000|2020-07-06 00:35:00|10232.8|10209.4|10236.8|10213.4|10237.3|10213.9|10232|10208.6|0
1593996000000|2020-07-06 00:40:00|10237.1|10213.7|10238.3|10214.9|10240.4|10217|10236.9|10213.5|0
1593996300000|2020-07-06 00:45:00|10238.4|10215|10235.3|10211.9|10240.4|10217|10235.2|10211.8|0
1593996600000|2020-07-06 00:50:00|10235.2|10211.8|10236.2|10212.8|10238|10214.6|10234.8|10211.4|0
1593996900000|2020-07-06 00:55:00|10236.1|10212.7|10246.8|10223.4|10247.9|10224.5|10235.3|10211.9|0
1593997200000|2020-07-06 01:00:00|10247.6|10224.2|10280.3|10256.9|10280.9|10257.5|10247.6|10224.2|0
1593997500000|2020-07-06 01:05:00|10280.1|10256.7|10287.5|10264.1|10291.6|10268.2|10275.8|10252.4|0
1593997800000|2020-07-06 01:10:00|10287.6|10264.2|10296.4|10273|10297|10273.6|10286.2|10262.8|0
1593998100000|2020-07-06 01:15:00|10295.9|10272.5|10325.5|10319.5|10337.5|10331.5|10295.9|10272.5|2690
1593998400000|2020-07-06 01:20:00|10326.5|10320.5|10327.5|10321.5|10336.5|10330.5|10317.5|10311.5|1047
1593998700000|2020-07-06 01:25:00|10329.5|10323.5|10333.5|10327.5|10338.5|10332.5|10324.5|10318.5|874
1593999000000|2020-07-06 01:30:00|10335.5|10329.5|10373.5|10367.5|10382.5|10376.5|10333.5|10327.5|4488
1593999300000|2020-07-06 01:35:00|10374.5|10368.5|10409.5|10403.5|10410.5|10404.5|10369.5|10363.5|3450
1593999600000|2020-07-06 01:40:00|10411.5|10405.5|10476.5|10470.5|10476.5|10470.5|10405.5|10399.5|5842
1593999900000|2020-07-06 01:45:00|10478.5|10472.5|10486.5|10480.5|10497.5|10491.5|10478.5|10472.5|5113
1594000200000|2020-07-06 01:50:00|10488.5|10482.5|10490.5|10484.5|10518.5|10512.5|10488.5|10482.5|3577
1594000500000|2020-07-06 01:55:00|10489.5|10483.5|10460.5|10454.5|10503.5|10497.5|10458.5|10452.5|2550
1594000800000|2020-07-06 02:00:00|10462.5|10456.5|10476.5|10470.5|10482.5|10476.5|10453.5|10447.5|2894
1594001100000|2020-07-06 02:05:00|10477.5|10471.5|10487.5|10481.5|10500.5|10494.5|10471.5|10465.5|2071
1594001400000|2020-07-06 02:10:00|10486.5|10480.5|10488.5|10482.5|10492.5|10486.5|10479.5|10473.5|1047
1594001700000|2020-07-06 02:15:00|10489.5|10483.5|10500.5|10494.5|10504.5|10498.5|10485.5|10479.5|1355
1594002000000|2020-07-06 02:20:00|10501.5|10495.5|10485.5|10479.5|10507.5|10501.5|10485.5|10479.5|1373
1594002300000|2020-07-06 02:25:00|10487.5|10481.5|10492.5|10486.5|10507.5|10501.5|10483.5|10477.5|2013
1594002600000|2020-07-06 02:30:00|10493.5|10487.5|10492.5|10486.5|10493.5|10487.5|10475.5|10469.5|1288
1594002900000|2020-07-06 02:35:00|10494.5|10488.5|10494.5|10488.5|10499.5|10493.5|10489.5|10483.5|1320
1594003200000|2020-07-06 02:40:00|10492.5|10486.5|10510.5|10504.5|10515.5|10509.5|10488.5|10482.5|1865
1594003500000|2020-07-06 02:45:00|10511.5|10505.5|10515.5|10509.5|10521.5|10515.5|10506.5|10500.5|1773
1594003800000|2020-07-06 02:50:00|10516.5|10510.5|10526.5|10520.5|10532.5|10526.5|10516.5|10510.5|1316
1594004100000|2020-07-06 02:55:00|10527.5|10521.5|10547.5|10541.5|10549.5|10543.5|10527.5|10521.5|1894
1594004400000|2020-07-06 03:00:00|10548.5|10542.5|10548.5|10542.5|10552.5|10546.5|10538.5|10532.5|1377
1594004700000|2020-07-06 03:05:00|10549.5|10543.5|10549.5|10543.5|10554.5|10548.5|10537.5|10531.5|1152
1594005000000|2020-07-06 03:10:00|10550.5|10544.5|10555.5|10549.5|10558.5|10552.5|10545.5|10539.5|1613
1594005300000|2020-07-06 03:15:00|10556.5|10550.5|10576.5|10570.5|10578.5|10572.5|10555.5|10549.5|2047
1594005600000|2020-07-06 03:20:00|10577.5|10571.5|10568.5|10562.5|10589.5|10583.5|10562.5|10556.5|1641
1594005900000|2020-07-06 03:25:00|10569.5|10563.5|10579.5|10573.5|10586.5|10580.5|10569.5|10563.5|1601
1594006200000|2020-07-06 03:30:00|10580.5|10574.5|10586.5|10580.5|10592.5|10586.5|10579.5|10573.5|1077
1594006500000|2020-07-06 03:35:00|10588.5|10582.5|10603.5|10597.5|10603.5|10597.5|10585.5|10579.5|1254
1594006800000|2020-07-06 03:40:00|10605.5|10599.5|10604.5|10598.5|10612.5|10606.5|10598.5|10592.5|2852
1594007100000|2020-07-06 03:45:00|10603.5|10597.5|10621.5|10615.5|10621.5|10615.5|10603.5|10597.5|1304
1594007400000|2020-07-06 03:50:00|10622.5|10616.5|10633.5|10627.5|10666.5|10660.5|10618.5|10612.5|2940
1594007700000|2020-07-06 03:55:00|10632.5|10626.5|10627.5|10621.5|10650.5|10644.5|10610.5|10604.5|3165
1594008000000|2020-07-06 04:00:00|10649|10625.6|10648.2|10624.8|10651.4|10628|10648.2|10624.8|0
1594008300000|2020-07-06 04:05:00|10647.9|10624.5|10644.9|10621.5|10648.8|10625.4|10643.5|10620.1|0
1594008600000|2020-07-06 04:10:00|10644.2|10620.8|10645.4|10622|10648.5|10625.1|10644.2|10620.8|0
1594008900000|2020-07-06 04:15:00|10645.7|10622.3|10644.6|10621.2|10646.5|10623.1|10642.7|10619.3|0
1594009200000|2020-07-06 04:20:00|10644.7|10621.3|10643.3|10619.9|10644.9|10621.5|10642.7|10619.3|0
1594009500000|2020-07-06 04:25:00|10643.1|10619.7|10645.2|10621.8|10645.5|10622.1|10642.4|10619|0
1594009800000|2020-07-06 04:30:00|10645.5|10622.1|10652.5|10629.1|10655.3|10631.9|10645.5|10622.1|0
1594010100000|2020-07-06 04:35:00|10650.9|10627.5|10644.1|10620.7|10652.5|10629.1|10642.3|10618.9|0
1594010400000|2020-07-06 04:40:00|10643.8|10620.4|10632.7|10609.3|10644.1|10620.7|10632.4|10609|0
1594010700000|2020-07-06 04:45:00|10632.6|10609.2|10639.2|10615.8|10640|10616.6|10632.4|10609|0
1594011000000|2020-07-06 04:50:00|10639.4|10616|10635.8|10612.4|10641.4|10618|10635.2|10611.8|0
1594011300000|2020-07-06 04:55:00|10635.5|10612.1|10638.8|10615.4|10639.4|10616|10634.7|10611.3|0
1594011600000|2020-07-06 05:00:00|10639.1|10615.7|10651.5|10645.5|10653.5|10647.5|10622.5|10615.7|2827
1594011900000|2020-07-06 05:05:00|10652.5|10646.5|10627.5|10621.5|10655.5|10649.5|10625.5|10619.5|1693
1594012200000|2020-07-06 05:10:00|10628.5|10622.5|10640.5|10634.5|10642.5|10636.5|10624.5|10618.5|1591
1594012500000|2020-07-06 05:15:00|10641.5|10635.5|10607.5|10601.5|10643.5|10637.5|10604.5|10598.5|2510
1594012800000|2020-07-06 05:20:00|10608.5|10602.5|10601.5|10595.5|10612.5|10606.5|10594.5|10588.5|2718
1594013100000|2020-07-06 05:25:00|10602.5|10596.5|10587.5|10581.5|10607.5|10601.5|10578.5|10572.5|2115
1594013400000|2020-07-06 05:30:00|10588.5|10582.5|10608.5|10602.5|10608.5|10602.5|10585.5|10579.5|1420
1594013700000|2020-07-06 05:35:00|10607.5|10601.5|10628.5|10622.5|10628.5|10622.5|10604.5|10598.5|2259
1594014000000|2020-07-06 05:40:00|10629.5|10623.5|10642.5|10636.5|10643.5|10637.5|10624.5|10618.5|1783
1594014300000|2020-07-06 05:45:00|10643.5|10637.5|10635.5|10629.5|10647.5|10641.5|10631.5|10625.5|1567
1594014600000|2020-07-06 05:50:00|10636.5|10630.5|10649.5|10643.5|10649.5|10643.5|10631.5|10625.5|1697
1594014900000|2020-07-06 05:55:00|10648.5|10642.5|10667.5|10661.5|10669.5|10663.5|10647.5|10641.5|1731
1594015200000|2020-07-06 06:00:00|10669.5|10663.5|10690.5|10684.5|10695.5|10689.5|10664.5|10658.5|2721
1594015500000|2020-07-06 06:05:00|10691.5|10685.5|10686.5|10680.5|10691.5|10685.5|10669.5|10663.5|2360
1594015800000|2020-07-06 06:10:00|10687.5|10681.5|10696.5|10690.5|10698.5|10692.5|10681.5|10675.5|983
1594016100000|2020-07-06 06:15:00|10695.5|10689.5|10695.5|10689.5|10705.5|10699.5|10693.5|10687.5|955
1594016400000|2020-07-06 06:20:00|10694.5|10688.5|10685.5|10679.5|10705.5|10699.5|10684.5|10678.5|1438
1594016700000|2020-07-06 06:25:00|10686.5|10680.5|10676.5|10670.5|10686.5|10680.5|10673.5|10667.5|847
1594017000000|2020-07-06 06:30:00|10678.5|10672.5|10692.5|10686.5|10698.5|10692.5|10677.5|10671.5|1768
1594017300000|2020-07-06 06:35:00|10693.5|10687.5|10701.5|10695.5|10704.5|10698.5|10691.5|10685.5|1075
1594017600000|2020-07-06 06:40:00|10702.5|10696.5|10705.5|10699.5|10711.5|10705.5|10700.5|10694.5|2133
1594017900000|2020-07-06 06:45:00|10706.5|10700.5|10730.5|10724.5|10731.5|10725.5|10706.5|10700.5|2155
1594018200000|2020-07-06 06:50:00|10729.5|10723.5|10736.5|10730.5|10737.5|10731.5|10720.5|10714.5|1535
1594018500000|2020-07-06 06:55:00|10737.5|10731.5|10734.5|10728.5|10740.5|10734.5|10729.5|10723.5|1942
1594018800000|2020-07-06 07:00:00|10733.5|10727.5|10733.5|10727.5|10751.5|10745.5|10718.5|10712.5|2177
1594019100000|2020-07-06 07:05:00|10732.5|10726.5|10744.5|10738.5|10749.5|10743.5|10727.5|10721.5|1513
1594019400000|2020-07-06 07:10:00|10745.5|10739.5|10773.5|10767.5|10781.5|10775.5|10745.5|10739.5|2007
1594019700000|2020-07-06 07:15:00|10775.5|10769.5|10777.5|10771.5|10787.5|10781.5|10774.5|10768.5|2086
1594020000000|2020-07-06 07:20:00|10776.5|10770.5|10763.5|10757.5|10786.5|10780.5|10759.5|10753.5|3044
1594020300000|2020-07-06 07:25:00|10764.5|10758.5|10748.5|10742.5|10770.5|10764.5|10744.5|10738.5|2976
1594020600000|2020-07-06 07:30:00|10749.5|10743.5|10748.5|10742.5|10755.5|10749.5|10746.5|10740.5|1929
1594020900000|2020-07-06 07:35:00|10749.5|10743.5|10746.5|10740.5|10756.5|10750.5|10741.5|10735.5|3862
1594021200000|2020-07-06 07:40:00|10745.5|10739.5|10736.5|10730.5|10749.5|10743.5|10735.5|10729.5|3760
1594021500000|2020-07-06 07:45:00|10735.5|10729.5|10729.5|10723.5|10743.5|10737.5|10725.5|10719.5|2172
1594021800000|2020-07-06 07:50:00|10728.5|10722.5|10732.5|10726.5|10736.5|10730.5|10726.5|10720.5|3376
1594022100000|2020-07-06 07:55:00|10731.5|10725.5|10719.5|10713.5|10732.5|10726.5|10717.5|10711.5|3377
1594022400000|2020-07-06 08:00:00|10673.6|10667.6|10668.6|10662.6|10679.6|10673.6|10658.6|10652.6|2980
1594022700000|2020-07-06 08:05:00|10667.6|10661.6|10654.6|10648.6|10673.6|10667.6|10651.6|10645.6|6287
1594023000000|2020-07-06 08:10:00|10655.6|10649.6|10660.6|10654.6|10661.6|10655.6|10650.6|10644.6|2787
1594023300000|2020-07-06 08:15:00|10662.6|10656.6|10658.6|10652.6|10663.6|10657.6|10641.6|10635.6|4904
1594023600000|2020-07-06 08:20:00|10659.6|10653.6|10658.6|10652.6|10676.6|10670.6|10654.6|10648.6|3687
1594023900000|2020-07-06 08:25:00|10659.6|10653.6|10669.6|10663.6|10673.6|10667.6|10657.6|10651.6|1876
1594024200000|2020-07-06 08:30:00|10679.6|10656.2|10673.3|10649.9|10681.8|10658.4|10671.2|10647.8|0
1594024500000|2020-07-06 08:35:00|10671.8|10648.4|10655.9|10632.5|10673.9|10650.5|10651.4|10628|0
1594024800000|2020-07-06 08:40:00|10655.7|10632.3|10658.1|10634.7|10658.6|10635.2|10653.1|10629.7|0
1594025100000|2020-07-06 08:45:00|10658.3|10634.9|10661.3|10637.9|10665.5|10642.1|10658.1|10634.7|0
1594025400000|2020-07-06 08:50:00|10661|10637.6|10647.4|10624|10665.4|10642|10645.5|10622.1|0
1594025700000|2020-07-06 08:55:00|10646.9|10623.5|10649.1|10625.7|10651.8|10628.4|10645|10621.6|0
1594026000000|2020-07-06 09:00:00|10648.9|10625.5|10646.3|10622.9|10649.3|10625.9|10644.4|10621|0
1594026300000|2020-07-06 09:05:00|10646|10622.6|10636.6|10613.2|10646.3|10622.9|10634.4|10611|0
1594026600000|2020-07-06 09:10:00|10636.3|10612.9|10629.3|10605.9|10636.3|10612.9|10627|10603.6|0
1594026900000|2020-07-06 09:15:00|10653.1|10647.1|10656.6|10650.6|10661.6|10655.6|10629.6|10623.6|434
1594027200000|2020-07-06 09:20:00|10657.1|10651.1|10659.6|10653.6|10663.1|10657.1|10649.6|10643.6|116
1594027500000|2020-07-06 09:25:00|10660.1|10654.1|10662.1|10656.1|10668.1|10662.1|10658.6|10652.6|119
1594027800000|2020-07-06 09:30:00|10662.6|10656.6|10657.1|10651.1|10666.6|10660.6|10656.1|10650.1|200
1594028100000|2020-07-06 09:35:00|10657.6|10651.6|10656.1|10650.1|10670.1|10664.1|10654.6|10648.6|185
1594028400000|2020-07-06 09:40:00|10657.6|10651.6|10652.1|10646.1|10660.1|10654.1|10651.6|10645.6|114
1594028700000|2020-07-06 09:45:00|10652.6|10646.6|10651.1|10645.1|10656.6|10650.6|10646.1|10640.1|240
1594029000000|2020-07-06 09:50:00|10651.6|10645.6|10653.6|10647.6|10654.6|10648.6|10651.6|10645.6|34
1594029300000|2020-07-06 09:55:00|10654.6|10648.6|10641.6|10635.6|10658.6|10652.6|10640.1|10634.1|354
1594029600000|2020-07-06 10:00:00|10642.1|10636.1|10653.6|10647.6|10656.1|10650.1|10639.6|10633.6|339
1594029900000|2020-07-06 10:05:00|10654.1|10648.1|10646.6|10640.6|10655.6|10649.6|10643.1|10637.1|199
1594030200000|2020-07-06 10:10:00|10647.1|10641.1|10664.1|10658.1|10666.6|10660.6|10647.1|10641.1|130
1594030500000|2020-07-06 10:15:00|10664.6|10658.6|10661.6|10655.6|10669.6|10663.6|10660.6|10654.6|65
1594030800000|2020-07-06 10:20:00|10662.1|10656.1|10672.1|10666.1|10674.1|10668.1|10658.6|10652.6|256
1594031100000|2020-07-06 10:25:00|10672.6|10666.6|10663.6|10657.6|10675.1|10669.1|10662.1|10656.1|45
1594031400000|2020-07-06 10:30:00|10664.1|10658.1|10659.6|10653.6|10664.6|10658.6|10657.6|10651.6|25
1594031700000|2020-07-06 10:35:00|10659.1|10653.1|10657.6|10651.6|10660.1|10654.1|10656.6|10650.6|20
1594032000000|2020-07-06 10:40:00|10658.1|10652.1|10659.1|10653.1|10660.6|10654.6|10657.1|10651.1|9
1594032300000|2020-07-06 10:45:00|10659.6|10653.6|10658.6|10652.6|10660.1|10654.1|10656.1|10650.1|36
1594032600000|2020-07-06 10:50:00|10659.1|10653.1|10656.6|10650.6|10659.6|10653.6|10653.1|10647.1|85
1594032900000|2020-07-06 10:55:00|10657.1|10651.1|10654.6|10648.6|10657.6|10651.6|10652.6|10646.6|216
1594033200000|2020-07-06 11:00:00|10654.1|10648.1|10649.1|10643.1|10654.1|10648.1|10649.1|10643.1|369
1594033500000|2020-07-06 11:05:00|10650.1|10644.1|10662.1|10656.1|10662.1|10656.1|10649.6|10643.6|211
1594033800000|2020-07-06 11:10:00|10661.6|10655.6|10660.1|10654.1|10661.6|10655.6|10657.1|10651.1|201
1594034100000|2020-07-06 11:15:00|10659.6|10653.6|10663.6|10657.6|10667.1|10661.1|10659.1|10653.1|154
1594034400000|2020-07-06 11:20:00|10663.1|10657.1|10665.1|10659.1|10665.6|10659.6|10662.1|10656.1|197
1594034700000|2020-07-06 11:25:00|10664.6|10658.6|10673.1|10667.1|10673.6|10667.6|10662.1|10656.1|157
1594035000000|2020-07-06 11:30:00|10672.1|10666.1|10669.6|10663.6|10676.6|10670.6|10669.6|10663.6|126
1594035300000|2020-07-06 11:35:00|10670.1|10664.1|10668.1|10662.1|10670.1|10664.1|10662.1|10656.1|242
1594035600000|2020-07-06 11:40:00|10668.6|10662.6|10670.1|10664.1|10670.6|10664.6|10665.1|10659.1|137
1594035900000|2020-07-06 11:45:00|10669.6|10663.6|10672.6|10666.6|10674.1|10668.1|10669.6|10663.6|114
1594036200000|2020-07-06 11:50:00|10673.1|10667.1|10679.1|10673.1|10679.1|10673.1|10672.1|10666.1|71
1594036500000|2020-07-06 11:55:00|10678.6|10672.6|10685.1|10679.1|10687.1|10681.1|10678.1|10672.1|160
1594036800000|2020-07-06 12:00:00|10685.6|10679.6|10689.1|10683.1|10690.1|10684.1|10685.1|10679.1|49
1594037100000|2020-07-06 12:05:00|10689.6|10683.6|10690.6|10684.6|10691.1|10685.1|10684.6|10678.6|133
1594037400000|2020-07-06 12:10:00|10689.6|10683.6|10692.6|10686.6|10694.6|10688.6|10685.6|10679.6|100
1594037700000|2020-07-06 12:15:00|10693.1|10687.1|10700.1|10694.1|10700.1|10694.1|10691.6|10685.6|288
1594038000000|2020-07-06 12:20:00|10699.6|10693.6|10704.6|10698.6|10705.1|10699.1|10696.1|10690.1|557
1594038300000|2020-07-06 12:25:00|10705.1|10699.1|10720.1|10714.1|10720.6|10714.6|10703.6|10697.6|469
1594038600000|2020-07-06 12:30:00|10720.6|10714.6|10716.6|10710.6|10723.1|10717.1|10711.1|10705.1|331
1594038900000|2020-07-06 12:35:00|10717.1|10711.1|10725.1|10719.1|10727.1|10721.1|10716.6|10710.6|166
1594039200000|2020-07-06 12:40:00|10724.6|10718.6|10714.6|10708.6|10727.1|10721.1|10712.1|10706.1|351
1594039500000|2020-07-06 12:45:00|10714.1|10708.1|10716.6|10710.6|10720.1|10714.1|10711.6|10705.6|130
1594039800000|2020-07-06 12:50:00|10718.6|10712.6|10723.6|10717.6|10723.6|10717.6|10716.1|10710.1|118
1594040100000|2020-07-06 12:55:00|10723.1|10717.1|10726.1|10720.1|10726.1|10720.1|10721.1|10715.1|53
1594040400000|2020-07-06 13:00:00|10725.1|10719.1|10720.6|10714.6|10725.1|10719.1|10720.6|10714.6|100
1594040700000|2020-07-06 13:05:00|10720.1|10714.1|10728.1|10722.1|10728.1|10722.1|10717.1|10711.1|259
1594041000000|2020-07-06 13:10:00|10727.6|10721.6|10720.6|10714.6|10729.1|10723.1|10720.6|10714.6|107
1594041300000|2020-07-06 13:15:00|10720.1|10714.1|10722.1|10716.1|10724.1|10718.1|10719.6|10713.6|77
1594041600000|2020-07-06 13:20:00|10721.6|10715.6|10719.1|10713.1|10724.1|10718.1|10717.6|10711.6|97
1594041900000|2020-07-06 13:25:00|10720.1|10714.1|10713.6|10707.6|10720.1|10714.1|10712.1|10706.1|198
1594042200000|2020-07-06 13:30:00|10714.1|10708.1|10741.1|10735.1|10746.6|10740.6|10713.6|10707.6|992
1594042500000|2020-07-06 13:35:00|10740.6|10734.6|10724.6|10718.6|10743.1|10737.1|10723.1|10717.1|732
1594042800000|2020-07-06 13:40:00|10725.1|10719.1|10738.1|10732.1|10739.1|10733.1|10723.1|10717.1|147
1594043100000|2020-07-06 13:45:00|10738.6|10732.6|10739.1|10733.1|10747.6|10741.6|10737.6|10731.6|625
1594043400000|2020-07-06 13:50:00|10739.6|10733.6|10754.1|10748.1|10758.1|10752.1|10739.6|10733.6|846
1594043700000|2020-07-06 13:55:00|10753.6|10747.6|10752.1|10746.1|10762.1|10756.1|10749.1|10743.1|483
1594044000000|2020-07-06 14:00:00|10761.6|10755.6|10754.6|10748.6|10777.6|10771.6|10740.6|10734.6|807
1594044300000|2020-07-06 14:05:00|10754.1|10748.1|10745.1|10739.1|10758.1|10752.1|10732.6|10726.6|361
1594044600000|2020-07-06 14:10:00|10746.1|10740.1|10756.6|10750.6|10759.6|10753.6|10738.1|10732.1|351
1594044900000|2020-07-06 14:15:00|10756.1|10750.1|10755.6|10749.6|10774.6|10768.6|10754.6|10748.6|324
1594045200000|2020-07-06 14:20:00|10755.1|10749.1|10744.1|10738.1|10755.1|10749.1|10741.1|10735.1|373
1594045500000|2020-07-06 14:25:00|10743.6|10737.6|10742.6|10736.6|10746.1|10740.1|10734.6|10728.6|403
1594045800000|2020-07-06 14:30:00|10742.1|10736.1|10751.6|10745.6|10751.6|10745.6|10736.1|10730.1|167
1594046100000|2020-07-06 14:35:00|10751.1|10745.1|10763.6|10757.6|10764.6|10758.6|10747.1|10741.1|197
1594046400000|2020-07-06 14:40:00|10763.1|10757.1|10772.6|10766.6|10773.1|10767.1|10760.6|10754.6|221
1594046700000|2020-07-06 14:45:00|10773.1|10767.1|10784.1|10778.1|10787.1|10781.1|10770.1|10764.1|243
1594047000000|2020-07-06 14:50:00|10784.6|10778.6|10789.6|10783.6|10791.1|10785.1|10784.6|10778.6|358
1594047300000|2020-07-06 14:55:00|10789.1|10783.1|10796.6|10790.6|10797.6|10791.6|10784.1|10778.1|499
1594047600000|2020-07-06 15:00:00|10797.6|10791.6|10783.6|10777.6|10802.6|10796.6|10777.6|10771.6|578
1594047900000|2020-07-06 15:05:00|10784.6|10778.6|10791.6|10785.6|10794.6|10788.6|10777.6|10771.6|407
1594048200000|2020-07-06 15:10:00|10790.6|10784.6|10796.6|10790.6|10803.6|10797.6|10787.6|10781.6|540
1594048500000|2020-07-06 15:15:00|10795.6|10789.6|10790.6|10784.6|10795.6|10789.6|10786.6|10780.6|319
1594048800000|2020-07-06 15:20:00|10789.6|10783.6|10783.6|10777.6|10792.6|10786.6|10780.6|10774.6|250
1594049100000|2020-07-06 15:25:00|10782.6|10776.6|10791.6|10785.6|10792.6|10786.6|10779.6|10773.6|868
1594049400000|2020-07-06 15:30:00|10790.6|10784.6|10789.6|10783.6|10811.6|10805.6|10786.6|10780.6|1166
1594049700000|2020-07-06 15:35:00|10792.6|10786.6|10797.6|10791.6|10803.6|10797.6|10788.6|10782.6|504
1594050000000|2020-07-06 15:40:00|10798.6|10792.6|10794.6|10788.6|10802.6|10796.6|10792.6|10786.6|271
1594050300000|2020-07-06 15:45:00|10792.6|10786.6|10795.6|10789.6|10799.6|10793.6|10791.6|10785.6|150
1594050600000|2020-07-06 15:50:00|10794.6|10788.6|10787.6|10781.6|10799.6|10793.6|10787.6|10781.6|132
1594050900000|2020-07-06 15:55:00|10786.6|10780.6|10783.6|10777.6|10789.6|10783.6|10783.6|10777.6|143
1594051200000|2020-07-06 16:00:00|10782.6|10776.6|10786.6|10780.6|10787.6|10781.6|10780.6|10774.6|209
1594051500000|2020-07-06 16:05:00|10784.6|10778.6|10783.6|10777.6|10784.6|10778.6|10778.6|10772.6|228
1594051800000|2020-07-06 16:10:00|10782.6|10776.6|10783.6|10777.6|10789.6|10783.6|10780.6|10774.6|248
1594052100000|2020-07-06 16:15:00|10782.6|10776.6|10774.6|10768.6|10786.6|10780.6|10774.6|10768.6|149
1594052400000|2020-07-06 16:20:00|10775.6|10769.6|10779.6|10773.6|10779.6|10773.6|10771.6|10765.6|146
1594052700000|2020-07-06 16:25:00|10778.6|10772.6|10778.6|10772.6|10780.6|10774.6|10777.6|10771.6|94
1594053000000|2020-07-06 16:30:00|10776.6|10770.6|10769.6|10763.6|10778.6|10772.6|10769.6|10763.6|155
1594053300000|2020-07-06 16:35:00|10770.6|10764.6|10768.6|10762.6|10773.6|10767.6|10768.6|10762.6|273
1594053600000|2020-07-06 16:40:00|10769.6|10763.6|10776.6|10770.6|10776.6|10770.6|10767.6|10761.6|257
1594053900000|2020-07-06 16:45:00|10775.6|10769.6|10779.6|10773.6|10780.6|10774.6|10774.6|10768.6|165
1594054200000|2020-07-06 16:50:00|10777.6|10771.6|10781.6|10775.6|10784.6|10778.6|10776.6|10770.6|139
1594054500000|2020-07-06 16:55:00|10782.6|10776.6|10773.6|10767.6|10784.6|10778.6|10770.6|10764.6|214
1594054800000|2020-07-06 17:00:00|10774.6|10768.6|10778.6|10772.6|10778.6|10772.6|10774.6|10768.6|133
1594055100000|2020-07-06 17:05:00|10779.6|10773.6|10779.6|10773.6|10780.6|10774.6|10777.6|10771.6|152
1594055400000|2020-07-06 17:10:00|10780.6|10774.6|10780.6|10774.6|10781.6|10775.6|10777.6|10771.6|341
1594055700000|2020-07-06 17:15:00|10779.6|10773.6|10780.6|10774.6|10782.6|10776.6|10777.6|10771.6|148
1594056000000|2020-07-06 17:20:00|10781.6|10775.6|10782.6|10776.6|10784.6|10778.6|10775.6|10769.6|262
1594056300000|2020-07-06 17:25:00|10783.6|10777.6|10787.6|10781.6|10788.6|10782.6|10783.6|10777.6|135
1594056600000|2020-07-06 17:30:00|10786.6|10780.6|10794.6|10788.6|10795.6|10789.6|10786.6|10780.6|138
1594056900000|2020-07-06 17:35:00|10793.6|10787.6|10798.6|10792.6|10800.6|10794.6|10792.6|10786.6|241
1594057200000|2020-07-06 17:40:00|10799.6|10793.6|10799.6|10793.6|10801.6|10795.6|10795.6|10789.6|80
1594057500000|2020-07-06 17:45:00|10801.6|10795.6|10801.6|10795.6|10803.6|10797.6|10799.6|10793.6|131
1594057800000|2020-07-06 17:50:00|10802.6|10796.6|10805.6|10799.6|10806.6|10800.6|10798.6|10792.6|157
1594058100000|2020-07-06 17:55:00|10806.6|10800.6|10798.6|10792.6|10809.6|10803.6|10797.6|10791.6|273
1594058400000|2020-07-06 18:00:00|10799.6|10793.6|10791.6|10785.6|10800.6|10794.6|10790.6|10784.6|242
1594058700000|2020-07-06 18:05:00|10790.6|10784.6|10787.6|10781.6|10792.6|10786.6|10785.6|10779.6|153
1594059000000|2020-07-06 18:10:00|10789.6|10783.6|10792.6|10786.6|10794.6|10788.6|10788.6|10782.6|172
1594059300000|2020-07-06 18:15:00|10793.6|10787.6|10789.6|10783.6|10794.6|10788.6|10785.6|10779.6|222
1594059600000|2020-07-06 18:20:00|10790.6|10784.6|10790.6|10784.6|10792.6|10786.6|10783.6|10777.6|317
1594059900000|2020-07-06 18:25:00|10791.6|10785.6|10789.6|10783.6|10791.6|10785.6|10788.6|10782.6|75
1594060200000|2020-07-06 18:30:00|10788.6|10782.6|10793.6|10787.6|10793.6|10787.6|10788.6|10782.6|54
1594060500000|2020-07-06 18:35:00|10795.6|10789.6|10793.6|10787.6|10796.6|10790.6|10791.6|10785.6|179
1594060800000|2020-07-06 18:40:00|10795.6|10789.6|10796.6|10790.6|10798.6|10792.6|10793.6|10787.6|115
1594061100000|2020-07-06 18:45:00|10799.6|10793.6|10796.6|10790.6|10799.6|10793.6|10790.6|10784.6|227
1594061400000|2020-07-06 18:50:00|10795.6|10789.6|10795.6|10789.6|10797.6|10791.6|10792.6|10786.6|252
1594061700000|2020-07-06 18:55:00|10796.6|10790.6|10804.1|10780.7|10804.1|10794.6|10794.6|10780.7|112
1594062000000|2020-07-06 19:00:00|10803.8|10780.4|10799.8|10776.4|10807.7|10784.3|10798.3|10774.9|0
1594062300000|2020-07-06 19:05:00|10799.7|10776.3|10805.7|10782.3|10808.4|10785|10799.7|10776.3|0
1594062600000|2020-07-06 19:10:00|10805.6|10782.2|10814.4|10791|10814.4|10791|10803.7|10780.3|0
1594062900000|2020-07-06 19:15:00|10814.2|10790.8|10810.1|10786.7|10814.2|10790.8|10803.8|10780.4|0
1594063200000|2020-07-06 19:20:00|10810.3|10786.9|10813.6|10790.2|10814.2|10790.8|10807.8|10784.4|0
1594063500000|2020-07-06 19:25:00|10813.5|10790.1|10820.8|10797.4|10821.7|10798.3|10813.2|10789.8|0
1594063800000|2020-07-06 19:30:00|10820.7|10797.3|10823.9|10800.5|10824.3|10800.9|10817.2|10793.8|0
1594064100000|2020-07-06 19:35:00|10824|10800.6|10826.4|10803|10827.3|10803.9|10822.2|10798.8|0
1594064400000|2020-07-06 19:40:00|10826.3|10802.9|10829.7|10806.3|10831.4|10808|10825.1|10801.7|0
1594064700000|2020-07-06 19:45:00|10829.5|10806.1|10841.1|10817.7|10841.1|10817.7|10827.9|10804.5|0
1594065000000|2020-07-06 19:50:00|10841.8|10818.4|10840.8|10817.4|10845.9|10822.5|10832.9|10809.5|0
1594065300000|2020-07-06 19:55:00|10840.6|10817.2|10857.5|10834.1|10862.2|10838.8|10838.7|10815.3|0
1594065600000|2020-07-06 20:00:00|10856.9|10833.5|10856.9|10833.5|10860.5|10837.1|10852.1|10828.7|0
1594065900000|2020-07-06 20:05:00|10856.3|10832.9|10862.3|10838.9|10863.5|10840.1|10855.7|10832.3|0
1594066200000|2020-07-06 20:10:00|10861.7|10838.3|10863.6|10840.2|10868.9|10845.5|10861.1|10837.7|0
1594066500000|2020-07-06 20:15:00|10863.5|10840.1|10862.3|10838.9|10864.8|10841.4|10862.3|10838.9|0
1594066800000|2020-07-06 20:20:00|10862.9|10839.5|10862.6|10839.2|10863|10839.6|10862|10838.6|0
1594067100000|2020-07-06 20:25:00|10862.7|10839.3|10862.4|10839|10862.7|10839.3|10861.6|10838.2|0
1594067400000|2020-07-06 20:30:00|10863.1|10839.7|10863.7|10840.3|10864.9|10841.5|10859.6|10836.2|0
1594067700000|2020-07-06 20:35:00|10864.3|10840.9|10861.4|10838|10864.3|10840.9|10860.8|10837.4|0
1594068000000|2020-07-06 20:40:00|10860.8|10837.4|10861.4|10838|10862.5|10839.1|10860.2|10836.8|0
1594068300000|2020-07-06 20:45:00|10860.8|10837.4|10857.8|10834.4|10862|10838.6|10857.8|10834.4|0
1594068600000|2020-07-06 20:50:00|10858.4|10835|10859|10835.6|10860.2|10836.8|10857.8|10834.4|0
1594068900000|2020-07-06 20:55:00|10858.4|10835|10856.4|10833|10859.6|10836.2|10856.3|10832.9|0
1594069200000|2020-07-06 21:00:00|10856.5|10833.1|10856.9|10833.5|10857.4|10834|10856.5|10833.1|0
1594069500000|2020-07-06 21:05:00|10857.1|10833.7|10857.2|10833.8|10857.5|10834.1|10857|10833.6|0
1594069800000|2020-07-06 21:10:00|10857|10833.6|10856.1|10832.7|10857.5|10834.1|10856.1|10832.7|0
1594070100000|2020-07-06 21:15:00|10856.3|10832.9|10858|10834.6|10858.5|10835.1|10856.3|10832.9|0
1594070400000|2020-07-06 21:20:00|10857.8|10834.4|10859.2|10835.8|10859.2|10835.8|10856.7|10833.3|0
1594070700000|2020-07-06 21:25:00|10859.7|10836.3|10859.6|10836.2|10859.8|10836.4|10859.2|10835.8|0
1594071000000|2020-07-06 21:30:00|10859.5|10836.1|10859.3|10835.9|10859.8|10836.4|10859.3|10835.9|0
1594071300000|2020-07-06 21:35:00|10859.1|10835.7|10859.2|10835.8|10859.8|10836.4|10859.1|10835.7|0
1594071600000|2020-07-06 21:40:00|10859.1|10835.7|10859.5|10836.1|10859.5|10836.1|10859.1|10835.7|0
1594071900000|2020-07-06 21:45:00|10859.3|10835.9|10859.3|10835.9|10859.3|10835.9|10859.3|10835.9|0
1594072200000|2020-07-06 21:50:00|10859.2|10835.8|10859.4|10836|10859.5|10836.1|10859.2|10835.8|0
1594072500000|2020-07-06 21:55:00|10859.9|10836.5|10860|10836.6|10860.3|10836.9|10859.4|10836|0
1594072800000|2020-07-06 22:00:00|10861|10837.6|10859|10835.6|10863.4|10840|10858.4|10835|0
1594073100000|2020-07-06 22:05:00|10859.6|10836.2|10860.7|10837.3|10861.9|10838.5|10859.6|10836.2|0
1594073400000|2020-07-06 22:10:00|10860.1|10836.7|10856.8|10833.4|10860.3|10836.9|10856.5|10833.1|0
1594073700000|2020-07-06 22:15:00|10856.5|10833.1|10857.9|10834.5|10859.1|10835.7|10855.9|10832.5|0
1594074000000|2020-07-06 22:20:00|10858.5|10835.1|10858.5|10835.1|10860.6|10837.2|10858.5|10835.1|0
1594074300000|2020-07-06 22:25:00|10858.8|10835.4|10857.9|10834.5|10859.7|10836.3|10856.7|10833.3|0
1594074600000|2020-07-06 22:30:00|10858.2|10834.8|10859.1|10835.7|10859.7|10836.3|10857.9|10834.5|0
1594074900000|2020-07-06 22:35:00|10858.5|10835.1|10859.1|10835.7|10859.1|10835.7|10857.9|10834.5|0
1594075200000|2020-07-06 22:40:00|10859.4|10836|10865|10841.6|10865|10841.6|10859.4|10836|0
1594075500000|2020-07-06 22:45:00|10864.4|10841|10864.4|10841|10865|10841.6|10863.8|10840.4|0
1594075800000|2020-07-06 22:50:00|10863.8|10840.4|10865|10841.6|10866.2|10842.8|10863.8|10840.4|0
1594076100000|2020-07-06 22:55:00|10865.3|10841.9|10870.3|10846.9|10873.9|10850.5|10865.3|10841.9|0
1594076400000|2020-07-06 23:00:00|10870.9|10847.5|10903.8|10880.4|10904.1|10880.7|10870.3|10846.9|0
1594076700000|2020-07-06 23:05:00|10904.4|10881|10900.9|10877.5|10904.4|10881|10899.6|10876.2|0
1594077000000|2020-07-06 23:10:00|10900.3|10876.9|10902|10878.6|10902.1|10878.7|10899.7|10876.3|0
1594077300000|2020-07-06 23:15:00|10902.6|10879.2|10930.1|10906.7|10930.1|10906.7|10902.6|10879.2|0
1594077600000|2020-07-06 23:20:00|10931.9|10908.5|10955.8|10932.4|10957.6|10934.2|10931.3|10907.9|0
1594077900000|2020-07-06 23:25:00|10956.4|10933|10936.1|10912.7|10956.4|10933|10936.1|10912.7|0
1594078200000|2020-07-06 23:30:00|10936.4|10913|10933.9|10910.5|10937.9|10914.5|10929.7|10906.3|0
1594078500000|2020-07-06 23:35:00|10933.3|10909.9|10894.6|10871.2|10933.5|10910.1|10894|10870.6|0
1594078800000|2020-07-06 23:40:00|10894|10870.6|10880.7|10857.3|10894.6|10871.2|10880.7|10857.3|0
1594079100000|2020-07-06 23:45:00|10881.3|10857.9|10880.1|10856.7|10882.5|10859.1|10879.5|10856.1|0
1594079400000|2020-07-06 23:50:00|10880.4|10857|10880.4|10857|10883.1|10859.7|10879.2|10855.8|0
1594079700000|2020-07-06 23:55:00|10880.1|10856.7|10880.4|10857|10882.2|10858.8|10878.6|10855.2|0
1594080000000|2020-07-07 00:00:00|10879.8|10856.4|10878.9|10855.5|10879.8|10856.4|10871.9|10848.5|0
1594080300000|2020-07-07 00:05:00|10879.2|10855.8|10884.5|10861.1|10885|10861.6|10877.4|10854|0
1594080600000|2020-07-07 00:10:00|10884.8|10861.4|10892.9|10869.5|10892.9|10869.5|10884.8|10861.4|0
1594080900000|2020-07-07 00:15:00|10893.5|10870.1|10896|10872.6|10904.5|10881.1|10893.5|10870.1|0
1594081200000|2020-07-07 00:20:00|10895.1|10871.7|10892.7|10869.3|10896.6|10873.2|10892|10868.6|0
1594081500000|2020-07-07 00:25:00|10893|10869.6|10890.4|10867|10895.2|10871.8|10890.4|10867|0
1594081800000|2020-07-07 00:30:00|10890.1|10866.7|10891.8|10868.4|10896.5|10873.1|10890.1|10866.7|0
1594082100000|2020-07-07 00:35:00|10891.9|10868.5|10894.9|10871.5|10899|10875.6|10891.8|10868.4|0
1594082400000|2020-07-07 00:40:00|10894.1|10870.7|10903.3|10879.9|10903.6|10880.2|10894.1|10870.7|0
1594082700000|2020-07-07 00:45:00|10903.6|10880.2|10886.9|10863.5|10903.6|10880.2|10882.9|10859.5|0
1594083000000|2020-07-07 00:50:00|10886.7|10863.3|10893.3|10869.9|10894.6|10871.2|10886.6|10863.2|0
1594083300000|2020-07-07 00:55:00|10893|10869.6|10871.3|10847.9|10893.6|10870.2|10871.3|10847.9|0
1594083600000|2020-07-07 01:00:00|10871|10847.6|10857.7|10834.3|10876.1|10852.7|10854.6|10831.2|0
1594083900000|2020-07-07 01:05:00|10858|10834.6|10857.6|10834.2|10865.2|10841.8|10854|10830.6|0
1594084200000|2020-07-07 01:10:00|10857.7|10834.3|10845.4|10822|10858|10834.6|10845.4|10822|0
1594084500000|2020-07-07 01:15:00|10841.5|10818.1|10809|10803|10841.5|10828|10750|10744|4828
1594084800000|2020-07-07 01:20:00|10807|10801|10804|10798|10826|10820|10795|10789|2206
1594085100000|2020-07-07 01:25:00|10802|10796|10778|10772|10802|10796|10776|10770|1768
1594085400000|2020-07-07 01:30:00|10779|10773|10906|10900|10924|10918|10777|10771|8310
1594085700000|2020-07-07 01:35:00|10903|10897|10816|10810|10907|10901|10809|10803|6740
1594086000000|2020-07-07 01:40:00|10819|10813|10742|10736|10820|10814|10742|10736|4721
1594086300000|2020-07-07 01:45:00|10741|10735|10773|10767|10782|10776|10739|10733|3479
1594086600000|2020-07-07 01:50:00|10772|10766|10758|10752|10778|10772|10748|10742|2437
1594086900000|2020-07-07 01:55:00|10759|10753|10722|10716|10771|10765|10721|10715|2023
1594087200000|2020-07-07 02:00:00|10721|10715|10779|10773|10779|10773|10705|10699|3328
1594087500000|2020-07-07 02:05:00|10781|10775|10786|10780|10801|10795|10765|10759|2955
1594087800000|2020-07-07 02:10:00|10787|10781|10787|10781|10807|10801|10777|10771|1862
1594088100000|2020-07-07 02:15:00|10788|10782|10778|10772|10793|10787|10765|10759|1586
1594088400000|2020-07-07 02:20:00|10776|10770|10758|10752|10780|10774|10750|10744|1765
1594088700000|2020-07-07 02:25:00|10757|10751|10723|10717|10766|10760|10723|10717|2298
1594089000000|2020-07-07 02:30:00|10722|10716|10691|10685|10727|10721|10678|10672|3053
1594089300000|2020-07-07 02:35:00|10689|10683|10712|10706|10717|10711|10682|10676|1644
1594089600000|2020-07-07 02:40:00|10713|10707|10732|10726|10732|10726|10705|10699|2760
1594089900000|2020-07-07 02:45:00|10730|10724|10688|10682|10733|10727|10688|10682|1101
1594090200000|2020-07-07 02:50:00|10686|10680|10680|10674|10695|10689|10675|10669|1343
1594090500000|2020-07-07 02:55:00|10681|10675|10716|10710|10717|10711|10679|10673|1170
1594090800000|2020-07-07 03:00:00|10717|10711|10733|10727|10743|10737|10712|10706|1047
1594091100000|2020-07-07 03:05:00|10734|10728|10741|10735|10745|10739|10728|10722|720
1594091400000|2020-07-07 03:10:00|10742|10736|10750|10744|10756|10750|10736|10730|1453
1594091700000|2020-07-07 03:15:00|10749|10743|10739|10733|10758|10752|10735|10729|664
1594092000000|2020-07-07 03:20:00|10740|10734|10740|10734|10745|10739|10731|10725|1338
1594092300000|2020-07-07 03:25:00|10742|10736|10754|10748|10766|10760|10741|10735|867
1594092600000|2020-07-07 03:30:00|10755|10749|10755|10749|10762|10756|10754|10748|953
1594092900000|2020-07-07 03:35:00|10756|10750|10759|10753|10763|10757|10751|10745|804
1594093200000|2020-07-07 03:40:00|10758|10752|10763|10757|10768|10762|10750|10744|547
1594093500000|2020-07-07 03:45:00|10764|10758|10763|10757|10769|10763|10757|10751|580
1594093800000|2020-07-07 03:50:00|10762|10756|10761|10755|10765|10759|10752|10746|707
1594094100000|2020-07-07 03:55:00|10760|10754|10760|10754|10762|10756|10754|10748|3317
1594094400000|2020-07-07 04:00:00|10765.7|10742.3|10760.7|10737.3|10766|10742.6|10760.7|10737.3|1
1594094700000|2020-07-07 04:05:00|10761|10737.6|10756.9|10733.5|10763.2|10739.8|10756.9|10733.5|0
1594095000000|2020-07-07 04:10:00|10756.6|10733.2|10751.9|10728.5|10756.6|10733.2|10751.3|10727.9|0
1594095300000|2020-07-07 04:15:00|10751.6|10728.2|10751.2|10727.8|10756.6|10733.2|10749.3|10725.9|0
1594095600000|2020-07-07 04:20:00|10751|10727.6|10753.4|10730|10755.9|10732.5|10750.1|10726.7|0
1594095900000|2020-07-07 04:25:00|10753.5|10730.1|10757.5|10734.1|10757.8|10734.4|10752.8|10729.4|0
1594096200000|2020-07-07 04:30:00|10757.2|10733.8|10760.9|10737.5|10763.1|10739.7|10748.3|10724.9|0
1594096500000|2020-07-07 04:35:00|10760.8|10737.4|10759|10735.6|10760.9|10737.5|10756.2|10732.8|0
1594096800000|2020-07-07 04:40:00|10758.7|10735.3|10767.7|10744.3|10768.8|10745.4|10758.7|10735.3|0
1594097100000|2020-07-07 04:45:00|10767.6|10744.2|10768.5|10745.1|10769.1|10745.7|10766.2|10742.8|0
1594097400000|2020-07-07 04:50:00|10768.8|10745.4|10767.9|10744.5|10769.6|10746.2|10766|10742.6|0
1594097700000|2020-07-07 04:55:00|10768.2|10744.8|10767.6|10744.2|10769|10745.6|10765.4|10742|0
1594098000000|2020-07-07 05:00:00|10767.3|10743.9|10747|10741|10767.3|10759|10738|10732|1511
1594098300000|2020-07-07 05:05:00|10748|10742|10742|10736|10754|10748|10740|10734|1755
1594098600000|2020-07-07 05:10:00|10743|10737|10758|10752|10761|10755|10741|10735|930
1594098900000|2020-07-07 05:15:00|10759|10753|10728|10722|10760|10754|10719|10713|1146
1594099200000|2020-07-07 05:20:00|10727|10721|10707|10701|10731|10725|10707|10701|1172
1594099500000|2020-07-07 05:25:00|10708|10702|10693|10687|10709|10703|10686|10680|1554
1594099800000|2020-07-07 05:30:00|10694|10688|10691|10685|10698|10692|10677|10671|903
1594100100000|2020-07-07 05:35:00|10690|10684|10694|10688|10704|10698|10690|10684|637
1594100400000|2020-07-07 05:40:00|10693|10687|10704|10698|10707|10701|10693|10687|614
1594100700000|2020-07-07 05:45:00|10703|10697|10687|10681|10704|10698|10683|10677|587
1594101000000|2020-07-07 05:50:00|10686|10680|10667|10661|10698|10692|10667|10661|872
1594101300000|2020-07-07 05:55:00|10668|10662|10683|10677|10688|10682|10666|10660|1019
1594101600000|2020-07-07 06:00:00|10685|10679|10664|10658|10686|10680|10658|10652|1043
1594101900000|2020-07-07 06:05:00|10663|10657|10648|10642|10672|10666|10642|10636|1944
1594102200000|2020-07-07 06:10:00|10647|10641|10631|10625|10649|10643|10628|10622|1531
1594102500000|2020-07-07 06:15:00|10632|10626|10656|10650|10657|10651|10630|10624|1413
1594102800000|2020-07-07 06:20:00|10657|10651|10657|10651|10667|10661|10653|10647|747
1594103100000|2020-07-07 06:25:00|10656|10650|10660|10654|10666|10660|10651|10645|799
1594103400000|2020-07-07 06:30:00|10659|10653|10675|10669|10678|10672|10656|10650|717
1594103700000|2020-07-07 06:35:00|10674|10668|10687|10681|10693|10687|10673|10667|1339
1594104000000|2020-07-07 06:40:00|10686|10680|10678|10672|10686|10680|10677|10671|449
1594104300000|2020-07-07 06:45:00|10677|10671|10664|10658|10678|10672|10664|10658|880
1594104600000|2020-07-07 06:50:00|10663|10657|10656|10650|10670|10664|10654|10648|470
1594104900000|2020-07-07 06:55:00|10655|10649|10646|10640|10655|10649|10639|10633|685
1594105200000|2020-07-07 07:00:00|10647|10641|10628|10622|10652|10646|10625|10619|1397
1594105500000|2020-07-07 07:05:00|10627|10621|10612|10606|10631|10625|10604|10598|1246
1594105800000|2020-07-07 07:10:00|10610|10604|10608|10602|10611|10605|10597|10591|1632
1594106100000|2020-07-07 07:15:00|10607|10601|10613|10607|10616|10610|10599|10593|2067
1594106400000|2020-07-07 07:20:00|10612|10606|10593|10587|10613|10607|10589|10583|1647
1594106700000|2020-07-07 07:25:00|10592|10586|10578|10572|10592|10586|10577|10571|2882
1594107000000|2020-07-07 07:30:00|10579|10573|10597|10591|10597|10591|10577|10571|1312
1594107300000|2020-07-07 07:35:00|10598|10592|10594|10588|10602|10596|10587|10581|1776
1594107600000|2020-07-07 07:40:00|10593|10587|10587|10581|10596|10590|10586|10580|1562
1594107900000|2020-07-07 07:45:00|10586|10580|10588|10582|10595|10589|10583|10577|2067
1594108200000|2020-07-07 07:50:00|10589|10583|10565|10559|10589|10583|10564|10558|2534
1594108500000|2020-07-07 07:55:00|10566|10560|10584|10578|10590|10584|10561|10555|2987
1594108800000|2020-07-07 08:00:00|10585|10579|10597|10591|10605|10599|10583|10577|2578
1594109100000|2020-07-07 08:05:00|10596|10590|10594|10588|10597|10591|10578|10572|3657
1594109400000|2020-07-07 08:10:00|10595|10589|10600|10594|10613|10607|10587|10581|2974
1594109700000|2020-07-07 08:15:00|10599|10593|10598|10592|10602|10596|10589|10583|1186
1594110000000|2020-07-07 08:20:00|10599|10593|10601|10595|10601|10595|10585|10579|3241
1594110300000|2020-07-07 08:25:00|10600|10594|10586|10580|10601|10595|10586|10580|1418
1594110600000|2020-07-07 08:30:00|10594.2|10570.8|10598.9|10575.5|10609|10585.6|10594.2|10570.8|1
1594110900000|2020-07-07 08:35:00|10598.6|10575.2|10602.3|10578.9|10604.5|10581.1|10593.5|10570.1|0
1594111200000|2020-07-07 08:40:00|10602.6|10579.2|10596.3|10572.9|10602.9|10579.5|10594.4|10571|0
1594111500000|2020-07-07 08:45:00|10596|10572.6|10601|10577.6|10605.4|10582|10594.7|10571.3|0
1594111800000|2020-07-07 08:50:00|10602.6|10579.2|10603.9|10580.5|10605.1|10581.7|10592.5|10569.1|0
1594112100000|2020-07-07 08:55:00|10604.2|10580.8|10600.2|10576.8|10604.2|10580.8|10594.7|10571.3|0
1594112400000|2020-07-07 09:00:00|10599.9|10576.5|10589.1|10565.7|10602.6|10579.2|10586.6|10563.2|0
1594112700000|2020-07-07 09:05:00|10589.4|10566|10590.1|10566.7|10592.8|10569.4|10583.1|10559.7|0
1594113000000|2020-07-07 09:10:00|10590.3|10566.9|10588.7|10565.3|10590.3|10566.9|10585.3|10561.9|0
1594113300000|2020-07-07 09:15:00|10588.4|10565|10563.5|10557.5|10588.4|10575|10562|10556|470
1594113600000|2020-07-07 09:20:00|10563|10557|10557.5|10551.5|10563|10557|10553|10547|381
1594113900000|2020-07-07 09:25:00|10557|10551|10565|10559|10568|10562|10553|10547|148
1594114200000|2020-07-07 09:30:00|10565.5|10559.5|10567|10561|10572|10566|10565|10559|86
1594114500000|2020-07-07 09:35:00|10567.5|10561.5|10572.5|10566.5|10575|10569|10566|10560|162
1594114800000|2020-07-07 09:40:00|10573|10567|10577|10571|10580.5|10574.5|10571|10565|150
1594115100000|2020-07-07 09:45:00|10576.5|10570.5|10574.5|10568.5|10577.5|10571.5|10573|10567|97
1594115400000|2020-07-07 09:50:00|10574|10568|10579.5|10573.5|10581|10575|10569|10563|1310
1594115700000|2020-07-07 09:55:00|10580|10574|10584.5|10578.5|10586|10580|10579|10573|49
1594116000000|2020-07-07 10:00:00|10585|10579|10588|10582|10590|10584|10583.5|10577.5|76
1594116300000|2020-07-07 10:05:00|10587.5|10581.5|10585|10579|10590|10584|10582.5|10576.5|54
1594116600000|2020-07-07 10:10:00|10584.5|10578.5|10579.5|10573.5|10585|10579|10574.5|10568.5|47
1594116900000|2020-07-07 10:15:00|10580|10574|10582|10576|10583.5|10577.5|10568|10562|144
1594117200000|2020-07-07 10:20:00|10581.5|10575.5|10589|10583|10593|10587|10578.5|10572.5|78
1594117500000|2020-07-07 10:25:00|10589.5|10583.5|10593|10587|10595|10589|10588.5|10582.5|91
1594117800000|2020-07-07 10:30:00|10593.5|10587.5|10598|10592|10600.5|10594.5|10590|10584|154
1594118100000|2020-07-07 10:35:00|10597.5|10591.5|10602.5|10596.5|10613|10607|10596|10590|179
1594118400000|2020-07-07 10:40:00|10603|10597|10604|10598|10605.5|10599.5|10601.5|10595.5|87
1594118700000|2020-07-07 10:45:00|10604.5|10598.5|10601.5|10595.5|10607.5|10601.5|10601.5|10595.5|73
1594119000000|2020-07-07 10:50:00|10601|10595|10602|10596|10604.5|10598.5|10599|10593|58
1594119300000|2020-07-07 10:55:00|10601.5|10595.5|10603|10597|10603.5|10597.5|10599|10593|34
1594119600000|2020-07-07 11:00:00|10602.5|10596.5|10606|10600|10609.5|10603.5|10602.5|10596.5|110
1594119900000|2020-07-07 11:05:00|10605.5|10599.5|10606.5|10600.5|10606.5|10600.5|10600.5|10594.5|35
1594120200000|2020-07-07 11:10:00|10606|10600|10617.5|10611.5|10621|10615|10605|10599|150
1594120500000|2020-07-07 11:15:00|10617|10611|10623.5|10617.5|10628.5|10622.5|10616.5|10610.5|143
1594120800000|2020-07-07 11:20:00|10625|10619|10624|10618|10628|10622|10622|10616|262
1594121100000|2020-07-07 11:25:00|10623.5|10617.5|10627|10621|10627.5|10621.5|10621.5|10615.5|71
1594121400000|2020-07-07 11:30:00|10626.5|10620.5|10621|10615|10632|10626|10619|10613|189
1594121700000|2020-07-07 11:35:00|10621.5|10615.5|10617|10611|10624|10618|10616.5|10610.5|26
1594122000000|2020-07-07 11:40:00|10617.5|10611.5|10634|10628|10635|10629|10617|10611|89
1594122300000|2020-07-07 11:45:00|10634.5|10628.5|10631|10625|10636|10630|10629|10623|55
1594122600000|2020-07-07 11:50:00|10630.5|10624.5|10622|10616|10631|10625|10622|10616|10
1594122900000|2020-07-07 11:55:00|10622.5|10616.5|10623.5|10617.5|10632|10626|10620|10614|211
1594123200000|2020-07-07 12:00:00|10624.5|10618.5|10630|10624|10630.5|10624.5|10622|10616|57
1594123500000|2020-07-07 12:05:00|10630.5|10624.5|10628|10622|10633|10627|10627|10621|47
1594123800000|2020-07-07 12:10:00|10627.5|10621.5|10629|10623|10631.5|10625.5|10625.5|10619.5|15
1594124100000|2020-07-07 12:15:00|10629.5|10623.5|10624|10618|10629.5|10623.5|10622.5|10616.5|39
1594124400000|2020-07-07 12:20:00|10624.5|10618.5|10620.5|10614.5|10625|10619|10619.5|10613.5|44
1594124700000|2020-07-07 12:25:00|10621|10615|10620|10614|10624|10618|10618|10612|17
1594125000000|2020-07-07 12:30:00|10619.5|10613.5|10614.5|10608.5|10620|10614|10610|10604|81
1594125300000|2020-07-07 12:35:00|10614|10608|10613.5|10607.5|10616|10610|10612.5|10606.5|52
1594125600000|2020-07-07 12:40:00|10614|10608|10618.5|10612.5|10619.5|10613.5|10614|10608|36
1594125900000|2020-07-07 12:45:00|10619|10613|10620|10614|10622|10616|10617.5|10611.5|13
1594126200000|2020-07-07 12:50:00|10619.5|10613.5|10619.5|10613.5|10620.5|10614.5|10616.5|10610.5|30
1594126500000|2020-07-07 12:55:00|10618.5|10612.5|10628.5|10622.5|10630|10624|10617.5|10611.5|100
1594126800000|2020-07-07 13:00:00|10627.5|10621.5|10630|10624|10633|10627|10627|10621|128
1594127100000|2020-07-07 13:05:00|10629.5|10623.5|10630.5|10624.5|10635.5|10629.5|10629.5|10623.5|119
1594127400000|2020-07-07 13:10:00|10631|10625|10632|10626|10634|10628|10629|10623|110
1594127700000|2020-07-07 13:15:00|10632.5|10626.5|10635|10629|10635.5|10629.5|10632.5|10626.5|65
1594128000000|2020-07-07 13:20:00|10635.5|10629.5|10640.5|10634.5|10643.5|10637.5|10633|10627|151
1594128300000|2020-07-07 13:25:00|10640|10634|10637|10631|10641.5|10635.5|10632.5|10626.5|115
1594128600000|2020-07-07 13:30:00|10637.5|10631.5|10664|10658|10664|10658|10626|10620|851
1594128900000|2020-07-07 13:35:00|10664.5|10658.5|10639|10633|10665.5|10659.5|10636|10630|747
1594129200000|2020-07-07 13:40:00|10638.5|10632.5|10653.5|10647.5|10657.5|10651.5|10637|10631|575
1594129500000|2020-07-07 13:45:00|10653|10647|10662.5|10656.5|10674.5|10668.5|10651.5|10645.5|536
1594129800000|2020-07-07 13:50:00|10662|10656|10665.5|10659.5|10670.5|10664.5|10655.5|10649.5|392
1594130100000|2020-07-07 13:55:00|10665|10659|10669.5|10663.5|10672.5|10666.5|10664|10658|298
1594130400000|2020-07-07 14:00:00|10669|10663|10682|10676|10682.5|10676.5|10661|10655|491
1594130700000|2020-07-07 14:05:00|10682.5|10676.5|10696.5|10690.5|10697|10691|10680|10674|470
1594131000000|2020-07-07 14:10:00|10697|10691|10714|10708|10718|10712|10693.5|10687.5|999
1594131300000|2020-07-07 14:15:00|10714.5|10708.5|10714|10708|10719.5|10713.5|10709|10703|587
1594131600000|2020-07-07 14:20:00|10713.5|10707.5|10715.5|10709.5|10721|10715|10704|10698|396
1594131900000|2020-07-07 14:25:00|10716|10710|10708|10702|10719.5|10713.5|10704.5|10698.5|307
1594132200000|2020-07-07 14:30:00|10708.5|10702.5|10685.5|10679.5|10710|10704|10684|10678|316
1594132500000|2020-07-07 14:35:00|10685|10679|10687|10681|10694|10688|10683|10677|287
1594132800000|2020-07-07 14:40:00|10686.5|10680.5|10683|10677|10691.5|10685.5|10681.5|10675.5|109
1594133100000|2020-07-07 14:45:00|10681.5|10675.5|10675.5|10669.5|10681.5|10675.5|10665.5|10659.5|220
1594133400000|2020-07-07 14:50:00|10676|10670|10692|10686|10692|10686|10676|10670|283
1594133700000|2020-07-07 14:55:00|10692.5|10686.5|10691|10685|10695.5|10689.5|10686|10680|301
1594134000000|2020-07-07 15:00:00|10693|10687|10694|10688|10695|10689|10686|10680|209
1594134300000|2020-07-07 15:05:00|10695|10689|10689|10683|10699|10693|10689|10683|126
1594134600000|2020-07-07 15:10:00|10691|10685|10702|10696|10707|10701|10691|10685|229
1594134900000|2020-07-07 15:15:00|10703|10697|10714|10708|10715|10709|10701|10695|172
1594135200000|2020-07-07 15:20:00|10715|10709|10712|10706|10719|10713|10710|10704|166
1594135500000|2020-07-07 15:25:00|10713|10707|10711|10705|10716|10710|10708|10702|136
1594135800000|2020-07-07 15:30:00|10713|10707|10692|10686|10713|10707|10690|10684|265
1594136100000|2020-07-07 15:35:00|10693|10687|10693|10687|10701|10695|10690|10684|221
1594136400000|2020-07-07 15:40:00|10694|10688|10691|10685|10699|10693|10691|10685|117
1594136700000|2020-07-07 15:45:00|10690|10684|10696|10690|10697|10691|10689|10683|111
1594137000000|2020-07-07 15:50:00|10695|10689|10690|10684|10697|10691|10690|10684|93
1594137300000|2020-07-07 15:55:00|10689|10683|10677|10671|10691|10685|10676|10670|132
1594137600000|2020-07-07 16:00:00|10678|10672|10670|10664|10682|10676|10670|10664|140
1594137900000|2020-07-07 16:05:00|10671|10665|10667|10661|10676|10670|10667|10661|141
1594138200000|2020-07-07 16:10:00|10668|10662|10664|10658|10670|10664|10664|10658|188
1594138500000|2020-07-07 16:15:00|10663|10657|10665|10659|10667|10661|10663|10657|158
1594138800000|2020-07-07 16:20:00|10667|10661|10665|10659|10667|10661|10663|10657|165
1594139100000|2020-07-07 16:25:00|10664|10658|10672|10666|10672|10666|10662|10656|200
1594139400000|2020-07-07 16:30:00|10667|10661|10669|10663|10670|10664|10664|10658|118
1594139700000|2020-07-07 16:35:00|10668|10662|10668|10662|10672|10666|10665|10659|137
1594140000000|2020-07-07 16:40:00|10666|10660|10659|10653|10670|10664|10659|10653|118
1594140300000|2020-07-07 16:45:00|10658|10652|10664|10658|10665|10659|10656|10650|69
1594140600000|2020-07-07 16:50:00|10663|10657|10663|10657|10663|10657|10660|10654|37
1594140900000|2020-07-07 16:55:00|10662|10656|10663|10657|10665|10659|10657|10651|110
1594141200000|2020-07-07 17:00:00|10664|10658|10668|10662|10668|10662|10661|10655|44
1594141500000|2020-07-07 17:05:00|10667|10661|10661|10655|10667|10661|10651|10645|206
1594141800000|2020-07-07 17:10:00|10659|10653|10664|10658|10664|10658|10659|10653|37
1594142100000|2020-07-07 17:15:00|10665|10659|10665|10659|10666|10660|10664|10658|30
1594142400000|2020-07-07 17:20:00|10662|10656|10669|10663|10673|10667|10662|10656|82
1594142700000|2020-07-07 17:25:00|10670|10664|10676|10670|10676|10670|10664|10658|62
1594143000000|2020-07-07 17:30:00|10674|10668|10674|10668|10674|10668|10668|10662|45
1594143300000|2020-07-07 17:35:00|10673|10667|10673|10667|10674|10668|10671|10665|27
1594143600000|2020-07-07 17:40:00|10670|10664|10679|10673|10679|10673|10670|10664|58
1594143900000|2020-07-07 17:45:00|10680|10674|10679|10673|10681|10675|10677|10671|46
1594144200000|2020-07-07 17:50:00|10680|10674|10673|10667|10681|10675|10672|10666|72
1594144500000|2020-07-07 17:55:00|10676|10670|10681|10675|10682|10676|10675|10669|59
1594144800000|2020-07-07 18:00:00|10682|10676|10672|10666|10683|10677|10672|10666|67
1594145100000|2020-07-07 18:05:00|10673|10667|10678|10672|10678|10672|10669|10663|65
1594145400000|2020-07-07 18:10:00|10679|10673|10678|10672|10679|10673|10676|10670|65
1594145700000|2020-07-07 18:15:00|10677|10671|10671|10665|10677|10671|10671|10665|77
1594146000000|2020-07-07 18:20:00|10673|10667|10670|10664|10674|10668|10669|10663|66
1594146300000|2020-07-07 18:25:00|10671|10665|10665|10659|10672|10666|10663|10657|107
1594146600000|2020-07-07 18:30:00|10664|10658|10651|10645|10664|10658|10651|10645|82
1594146900000|2020-07-07 18:35:00|10653|10647|10644|10638|10653|10647|10644|10638|80
1594147200000|2020-07-07 18:40:00|10645|10639|10644|10638|10648|10642|10642|10636|110
1594147500000|2020-07-07 18:45:00|10645|10639|10640|10634|10647|10641|10640|10634|109
1594147800000|2020-07-07 18:50:00|10641|10635|10636|10630|10642|10636|10636|10630|67
1594148100000|2020-07-07 18:55:00|10637|10631|10653.9|10630.5|10654|10638|10635|10629|107
1594148400000|2020-07-07 19:00:00|10654|10630.6|10642.2|10618.8|10654|10630.6|10641.5|10618.1|1
1594148700000|2020-07-07 19:05:00|10642.1|10618.7|10641.9|10618.5|10649.3|10625.9|10641|10617.6|0
1594149000000|2020-07-07 19:10:00|10642|10618.6|10639.2|10615.8|10643.4|10620|10638.7|10615.3|0
1594149300000|2020-07-07 19:15:00|10639.1|10615.7|10645|10621.6|10645.6|10622.2|10637.4|10614|0
1594149600000|2020-07-07 19:20:00|10645.1|10621.7|10645.6|10622.2|10649.1|10625.7|10640|10616.6|0
1594149900000|2020-07-07 19:25:00|10645.5|10622.1|10641.7|10618.3|10647.4|10624|10639.9|10616.5|0
1594150200000|2020-07-07 19:30:00|10641.8|10618.4|10642|10618.6|10642.8|10619.4|10637|10613.6|0
1594150500000|2020-07-07 19:35:00|10641.8|10618.4|10632.9|10609.5|10642.1|10618.7|10631.1|10607.7|0
1594150800000|2020-07-07 19:40:00|10632.8|10609.4|10629.9|10606.5|10635.4|10612|10627.8|10604.4|0
1594151100000|2020-07-07 19:45:00|10629.8|10606.4|10627.7|10604.3|10631.2|10607.8|10625.4|10602|0
1594151400000|2020-07-07 19:50:00|10628.4|10605|10615.7|10592.3|10628.4|10605|10613.3|10589.9|0
1594151700000|2020-07-07 19:55:00|10615.5|10592.1|10625.3|10601.9|10625.3|10601.9|10612.9|10589.5|0
1594152000000|2020-07-07 20:00:00|10624.7|10601.3|10623.5|10600.1|10630|10606.6|10621.7|10598.3|0
1594152300000|2020-07-07 20:05:00|10624.1|10600.7|10628.3|10604.9|10629.5|10606.1|10621.7|10598.3|0
1594152600000|2020-07-07 20:10:00|10628.9|10605.5|10624.1|10600.7|10631.2|10607.8|10622.9|10599.5|0
1594152900000|2020-07-07 20:15:00|10624.3|10600.9|10625|10601.6|10625.5|10602.1|10624.3|10600.9|0
1594153200000|2020-07-07 20:20:00|10625.1|10601.7|10623.8|10600.4|10625.5|10602.1|10623.8|10600.4|0
1594153500000|2020-07-07 20:25:00|10624.5|10601.1|10623.5|10600.1|10624.5|10601.1|10622.8|10599.4|0
1594153800000|2020-07-07 20:30:00|10622.6|10599.2|10622|10598.6|10623.2|10599.8|10619.7|10596.3|0
1594154100000|2020-07-07 20:35:00|10622.6|10599.2|10623.8|10600.4|10624.4|10601|10621.4|10598|0
1594154400000|2020-07-07 20:40:00|10623.2|10599.8|10623.8|10600.4|10624.4|10601|10620.3|10596.9|0
1594154700000|2020-07-07 20:45:00|10622.6|10599.2|10623.8|10600.4|10623.8|10600.4|10620.3|10596.9|0
1594155000000|2020-07-07 20:50:00|10623.2|10599.8|10625|10601.6|10625.6|10602.2|10622|10598.6|0
1594155300000|2020-07-07 20:55:00|10624.4|10601|10622.7|10599.3|10626.2|10602.8|10622|10598.6|0
1594155600000|2020-07-07 21:00:00|10623|10599.6|10622.1|10598.7|10623.7|10600.3|10622.1|10598.7|0
1594155900000|2020-07-07 21:05:00|10622.2|10598.8|10622.9|10599.5|10623.1|10599.7|10622.2|10598.8|0
1594156200000|2020-07-07 21:10:00|10623|10599.6|10622.1|10598.7|10623.1|10599.7|10621.8|10598.4|0
1594156500000|2020-07-07 21:15:00|10622|10598.6|10622.9|10599.5|10623.1|10599.7|10622|10598.6|0
1594156800000|2020-07-07 21:20:00|10623.1|10599.7|10623.3|10599.9|10623.4|10600|10623.1|10599.7|0
1594157100000|2020-07-07 21:25:00|10623.1|10599.7|10621.9|10598.5|10623.8|10600.4|10621.9|10598.5|0
1594157400000|2020-07-07 21:30:00|10621.7|10598.3|10622.4|10599|10622.8|10599.4|10621.7|10598.3|0
1594157700000|2020-07-07 21:35:00|10622.3|10598.9|10622.4|10599|10623|10599.6|10622.3|10598.9|0
1594158000000|2020-07-07 21:40:00|10622|10598.6|10621.5|10598.1|10622.2|10598.8|10620.8|10597.4|0
1594158300000|2020-07-07 21:45:00|10621.8|10598.4|10622.4|10599|10622.9|10599.5|10621.8|10598.4|0
1594158600000|2020-07-07 21:50:00|10622.5|10599.1|10623|10599.6|10623.6|10600.2|10622|10598.6|0
1594158900000|2020-07-07 21:55:00|10623.6|10600.2|10622.9|10599.5|10624.4|10601|10622.8|10599.4|0
1594159200000|2020-07-07 22:00:00|10622.1|10598.7|10627.7|10604.3|10627.7|10604.3|10620.6|10597.2|0
1594159500000|2020-07-07 22:05:00|10628.3|10604.9|10628.3|10604.9|10630.1|10606.7|10626.5|10603.1|0
1594159800000|2020-07-07 22:10:00|10628.6|10605.2|10630.1|10606.7|10631.9|10608.5|10628.6|10605.2|0
1594160100000|2020-07-07 22:15:00|10630.7|10607.3|10631.3|10607.9|10633.6|10610.2|10630.7|10607.3|0
1594160400000|2020-07-07 22:20:00|10630.7|10607.3|10628.9|10605.5|10631.9|10608.5|10628.3|10604.9|0
1594160700000|2020-07-07 22:25:00|10629.5|10606.1|10628.6|10605.2|10631.9|10608.5|10625.9|10602.5|0
1594161000000|2020-07-07 22:30:00|10628.3|10604.9|10625.3|10601.9|10631.9|10608.5|10623.6|10600.2|0
1594161300000|2020-07-07 22:35:00|10625.9|10602.5|10624.8|10601.4|10626.5|10603.1|10621.8|10598.4|0
1594161600000|2020-07-07 22:40:00|10625.3|10601.9|10627.7|10604.3|10627.7|10604.3|10624.2|10600.8|0
1594161900000|2020-07-07 22:45:00|10627.1|10603.7|10627.1|10603.7|10628.3|10604.9|10624.8|10601.4|0
1594162200000|2020-07-07 22:50:00|10626.5|10603.1|10625.9|10602.5|10628.3|10604.9|10625.3|10601.9|0
1594162500000|2020-07-07 22:55:00|10625.3|10601.9|10624.2|10600.8|10625.3|10601.9|10623.6|10600.2|0
1594162800000|2020-07-07 23:00:00|10624.4|10601|10629.5|10606.1|10630.1|10606.7|10624.2|10600.8|0
1594163100000|2020-07-07 23:05:00|10629.2|10605.8|10630.7|10607.3|10630.7|10607.3|10628|10604.6|0
1594163400000|2020-07-07 23:10:00|10631|10607.6|10631.3|10607.9|10631.9|10608.5|10629.5|10606.1|0
1594163700000|2020-07-07 23:15:00|10631.6|10608.2|10631.9|10608.5|10634.8|10611.4|10631.3|10607.9|0
1594164000000|2020-07-07 23:20:00|10632.1|10608.7|10633.6|10610.2|10634.8|10611.4|10632.1|10608.7|0
1594164300000|2020-07-07 23:25:00|10633|10609.6|10632.8|10609.4|10633.6|10610.2|10632.2|10608.8|0
1594164600000|2020-07-07 23:30:00|10632.2|10608.8|10632.2|10608.8|10633.4|10610|10630.4|10607|0
1594164900000|2020-07-07 23:35:00|10632.8|10609.4|10632.2|10608.8|10633.4|10610|10631.6|10608.2|0
1594165200000|2020-07-07 23:40:00|10631.9|10608.5|10635.8|10612.4|10636.1|10612.7|10631|10607.6|0
1594165500000|2020-07-07 23:45:00|10635.5|10612.1|10636.9|10613.5|10638|10614.6|10634.9|10611.5|0
1594165800000|2020-07-07 23:50:00|10636.3|10612.9|10636.9|10613.5|10638.1|10614.7|10636.3|10612.9|0
1594166100000|2020-07-07 23:55:00|10637.5|10614.1|10635.6|10612.2|10638.1|10614.7|10634.5|10611.1|0
1594166400000|2020-07-08 00:00:00|10635|10611.6|10633.9|10610.5|10635|10611.6|10623.8|10600.4|0
1594166700000|2020-07-08 00:05:00|10634.5|10611.1|10638.6|10615.2|10640.4|10617|10634.5|10611.1|0
1594167000000|2020-07-08 00:10:00|10638.9|10615.5|10640.4|10617|10640.7|10617.3|10638.3|10614.9|0
1594167300000|2020-07-08 00:15:00|10641|10617.6|10653.2|10629.8|10653.5|10630.1|10640.4|10617|0
1594167600000|2020-07-08 00:20:00|10651.5|10628.1|10650.7|10627.3|10655.1|10631.7|10650.7|10627.3|0
1594167900000|2020-07-08 00:25:00|10651.2|10627.8|10652.6|10629.2|10654|10630.6|10648.7|10625.3|0
1594168200000|2020-07-08 00:30:00|10652.9|10629.5|10643.8|10620.4|10652.9|10629.5|10643.5|10620.1|0
1594168500000|2020-07-08 00:35:00|10643.7|10620.3|10639.4|10616|10646.3|10622.9|10636.6|10613.2|0
1594168800000|2020-07-08 00:40:00|10640.2|10616.8|10642.1|10618.7|10643|10619.6|10637.7|10614.3|0
1594169100000|2020-07-08 00:45:00|10642.4|10619|10639.3|10615.9|10642.4|10619|10637.1|10613.7|0
1594169400000|2020-07-08 00:50:00|10638.5|10615.1|10633|10609.6|10640.2|10616.8|10632.1|10608.7|0
1594169700000|2020-07-08 00:55:00|10632.9|10609.5|10638.9|10615.5|10638.9|10615.5|10632.9|10609.5|0
1594170000000|2020-07-08 01:00:00|10639.2|10615.8|10643.3|10619.9|10643.9|10620.5|10638|10614.6|0
1594170300000|2020-07-08 01:05:00|10643.6|10620.2|10657.7|10634.3|10658.2|10634.8|10642.7|10619.3|0
1594170600000|2020-07-08 01:10:00|10658|10634.6|10670.9|10647.5|10671.2|10647.8|10657.4|10634|0
1594170900000|2020-07-08 01:15:00|10680.9|10657.5|10699.5|10693.5|10725.5|10719.5|10680.9|10657.5|3036
1594171200000|2020-07-08 01:20:00|10697.5|10691.5|10692.5|10686.5|10708.5|10702.5|10690.5|10684.5|1598
1594171500000|2020-07-08 01:25:00|10693.5|10687.5|10711.5|10705.5|10734.5|10728.5|10692.5|10686.5|1661
1594171800000|2020-07-08 01:30:00|10721.5|10715.5|10787.5|10781.5|10794.5|10788.5|10699.5|10693.5|6445
1594172100000|2020-07-08 01:35:00|10790.5|10784.5|10747.5|10741.5|10793.5|10787.5|10747.5|10741.5|3806
1594172400000|2020-07-08 01:40:00|10746.5|10740.5|10737.5|10731.5|10763.5|10757.5|10728.5|10722.5|6349
1594172700000|2020-07-08 01:45:00|10738.5|10732.5|10706.5|10700.5|10749.5|10743.5|10704.5|10698.5|2186
1594173000000|2020-07-08 01:50:00|10705.5|10699.5|10722.5|10716.5|10745.5|10739.5|10703.5|10697.5|2596
1594173300000|2020-07-08 01:55:00|10723.5|10717.5|10657.5|10651.5|10723.5|10717.5|10652.5|10646.5|3022
1594173600000|2020-07-08 02:00:00|10656.5|10650.5|10674.5|10668.5|10675.5|10669.5|10629.5|10623.5|4117
1594173900000|2020-07-08 02:05:00|10675.5|10669.5|10684.5|10678.5|10697.5|10691.5|10655.5|10649.5|3075
1594174200000|2020-07-08 02:10:00|10685.5|10679.5|10698.5|10692.5|10700.5|10694.5|10679.5|10673.5|1474
1594174500000|2020-07-08 02:15:00|10699.5|10693.5|10661.5|10655.5|10699.5|10693.5|10654.5|10648.5|1769
1594174800000|2020-07-08 02:20:00|10662.5|10656.5|10665.5|10659.5|10690.5|10684.5|10658.5|10652.5|1436
1594175100000|2020-07-08 02:25:00|10666.5|10660.5|10669.5|10663.5|10680.5|10674.5|10659.5|10653.5|1484
1594175400000|2020-07-08 02:30:00|10666.5|10660.5|10678.5|10672.5|10685.5|10679.5|10659.5|10653.5|1218
1594175700000|2020-07-08 02:35:00|10677.5|10671.5|10718.5|10712.5|10721.5|10715.5|10676.5|10670.5|2200
1594176000000|2020-07-08 02:40:00|10719.5|10713.5|10717.5|10711.5|10727.5|10721.5|10709.5|10703.5|1004
1594176300000|2020-07-08 02:45:00|10719.5|10713.5|10737.5|10731.5|10737.5|10731.5|10708.5|10702.5|862
1594176600000|2020-07-08 02:50:00|10738.5|10732.5|10736.5|10730.5|10742.5|10736.5|10728.5|10722.5|868
1594176900000|2020-07-08 02:55:00|10737.5|10731.5|10740.5|10734.5|10749.5|10743.5|10727.5|10721.5|708
1594177200000|2020-07-08 03:00:00|10739.5|10733.5|10740.5|10734.5|10743.5|10737.5|10726.5|10720.5|1301
1594177500000|2020-07-08 03:05:00|10741.5|10735.5|10764.5|10758.5|10764.5|10758.5|10732.5|10726.5|1274
1594177800000|2020-07-08 03:10:00|10765.5|10759.5|10762.5|10756.5|10771.5|10765.5|10760.5|10754.5|1521
1594178100000|2020-07-08 03:15:00|10763.5|10757.5|10736.5|10730.5|10763.5|10757.5|10733.5|10727.5|978
1594178400000|2020-07-08 03:20:00|10735.5|10729.5|10744.5|10738.5|10748.5|10742.5|10730.5|10724.5|917
1594178700000|2020-07-08 03:25:00|10745.5|10739.5|10733.5|10727.5|10747.5|10741.5|10730.5|10724.5|751
1594179000000|2020-07-08 03:30:00|10732.5|10726.5|10732.5|10726.5|10742.5|10736.5|10728.5|10722.5|881
1594179300000|2020-07-08 03:35:00|10733.5|10727.5|10724.5|10718.5|10738.5|10732.5|10723.5|10717.5|1069
1594179600000|2020-07-08 03:40:00|10723.5|10717.5|10738.5|10732.5|10739.5|10733.5|10720.5|10714.5|528
1594179900000|2020-07-08 03:45:00|10737.5|10731.5|10724.5|10718.5|10738.5|10732.5|10723.5|10717.5|746
1594180200000|2020-07-08 03:50:00|10723.5|10717.5|10727.5|10721.5|10733.5|10727.5|10723.5|10717.5|476
1594180500000|2020-07-08 03:55:00|10729.5|10723.5|10727.5|10721.5|10732.5|10726.5|10724.5|10718.5|497
1594180800000|2020-07-08 04:00:00|10737.2|10713.8|10731.1|10707.7|10737.8|10714.4|10731.1|10707.7|0
1594181100000|2020-07-08 04:05:00|10731|10707.6|10725.5|10702.1|10731.4|10708|10725.5|10702.1|0
1594181400000|2020-07-08 04:10:00|10725.2|10701.8|10724.9|10701.5|10727.4|10704|10720.5|10697.1|0
1594181700000|2020-07-08 04:15:00|10724.6|10701.2|10726.2|10702.8|10726.5|10703.1|10723.5|10700.1|0
1594182000000|2020-07-08 04:20:00|10726.5|10703.1|10725.8|10702.4|10728.7|10705.3|10725.6|10702.2|0
1594182300000|2020-07-08 04:25:00|10725.9|10702.5|10723.7|10700.3|10726.5|10703.1|10723.1|10699.7|0
1594182600000|2020-07-08 04:30:00|10723.5|10700.1|10716|10692.6|10723.5|10700.1|10713.6|10690.2|0
1594182900000|2020-07-08 04:35:00|10715.7|10692.3|10718.4|10695|10719.5|10696.1|10701.4|10678|0
1594183200000|2020-07-08 04:40:00|10717.6|10694.2|10721.7|10698.3|10721.7|10698.3|10714.8|10691.4|0
1594183500000|2020-07-08 04:45:00|10721.5|10698.1|10724.1|10700.7|10724.5|10701.1|10721.1|10697.7|0
1594183800000|2020-07-08 04:50:00|10723.9|10700.5|10721.7|10698.3|10724.2|10700.8|10720.8|10697.4|0
1594184100000|2020-07-08 04:55:00|10721.4|10698|10722.3|10698.9|10724.8|10701.4|10721.4|10698|0
1594184400000|2020-07-08 05:00:00|10722|10698.6|10726.5|10720.5|10727.5|10721.5|10695.5|10689.5|2630
1594184700000|2020-07-08 05:05:00|10727.5|10721.5|10758.5|10752.5|10764.5|10758.5|10727.5|10721.5|1640
1594185000000|2020-07-08 05:10:00|10759.5|10753.5|10729.5|10723.5|10759.5|10753.5|10729.5|10723.5|1437
1594185300000|2020-07-08 05:15:00|10730.5|10724.5|10742.5|10736.5|10744.5|10738.5|10730.5|10724.5|1530
1594185600000|2020-07-08 05:20:00|10743.5|10737.5|10736.5|10730.5|10743.5|10737.5|10733.5|10727.5|802
1594185900000|2020-07-08 05:25:00|10735.5|10729.5|10711.5|10705.5|10738.5|10732.5|10710.5|10704.5|763
1594186200000|2020-07-08 05:30:00|10712.5|10706.5|10702.5|10696.5|10712.5|10706.5|10695.5|10689.5|1218
1594186500000|2020-07-08 05:35:00|10701.5|10695.5|10713.5|10707.5|10717.5|10711.5|10692.5|10686.5|1288
1594186800000|2020-07-08 05:40:00|10714.5|10708.5|10717.5|10711.5|10719.5|10713.5|10702.5|10696.5|1333
1594187100000|2020-07-08 05:45:00|10716.5|10710.5|10721.5|10715.5|10721.5|10715.5|10701.5|10695.5|1496
1594187400000|2020-07-08 05:50:00|10720.5|10714.5|10724.5|10718.5|10735.5|10729.5|10719.5|10713.5|749
1594187700000|2020-07-08 05:55:00|10725.5|10719.5|10717.5|10711.5|10728.5|10722.5|10710.5|10704.5|1117
1594188000000|2020-07-08 06:00:00|10716.5|10710.5|10694.5|10688.5|10720.5|10714.5|10692.5|10686.5|1145
1594188300000|2020-07-08 06:05:00|10695.5|10689.5|10684.5|10678.5|10703.5|10697.5|10684.5|10678.5|1025
1594188600000|2020-07-08 06:10:00|10683.5|10677.5|10673.5|10667.5|10690.5|10684.5|10662.5|10656.5|1465
1594188900000|2020-07-08 06:15:00|10672.5|10666.5|10700.5|10694.5|10700.5|10694.5|10669.5|10663.5|1260
1594189200000|2020-07-08 06:20:00|10701.5|10695.5|10718.5|10712.5|10720.5|10714.5|10694.5|10688.5|1106
1594189500000|2020-07-08 06:25:00|10717.5|10711.5|10728.5|10722.5|10731.5|10725.5|10713.5|10707.5|1353
1594189800000|2020-07-08 06:30:00|10729.5|10723.5|10746.5|10740.5|10755.5|10749.5|10727.5|10721.5|1554
1594190100000|2020-07-08 06:35:00|10745.5|10739.5|10772.5|10766.5|10773.5|10767.5|10744.5|10738.5|1450
1594190400000|2020-07-08 06:40:00|10773.5|10767.5|10777.5|10771.5|10783.5|10777.5|10766.5|10760.5|1743
1594190700000|2020-07-08 06:45:00|10778.5|10772.5|10742.5|10736.5|10778.5|10772.5|10742.5|10736.5|1477
1594191000000|2020-07-08 06:50:00|10741.5|10735.5|10740.5|10734.5|10749.5|10743.5|10733.5|10727.5|1494
1594191300000|2020-07-08 06:55:00|10738.5|10732.5|10746.5|10740.5|10746.5|10740.5|10733.5|10727.5|889
1594191600000|2020-07-08 07:00:00|10745.5|10739.5|10734.5|10728.5|10748.5|10742.5|10733.5|10727.5|1434
1594191900000|2020-07-08 07:05:00|10735.5|10729.5|10725.5|10719.5|10751.5|10745.5|10716.5|10710.5|1473
1594192200000|2020-07-08 07:10:00|10724.5|10718.5|10734.5|10728.5|10743.5|10737.5|10721.5|10715.5|1282
1594192500000|2020-07-08 07:15:00|10732.5|10726.5|10744.5|10738.5|10745.5|10739.5|10726.5|10720.5|882
1594192800000|2020-07-08 07:20:00|10742.5|10736.5|10732.5|10726.5|10743.5|10737.5|10725.5|10719.5|1323
1594193100000|2020-07-08 07:25:00|10731.5|10725.5|10737.5|10731.5|10744.5|10738.5|10728.5|10722.5|676
1594193400000|2020-07-08 07:30:00|10736.5|10730.5|10743.5|10737.5|10747.5|10741.5|10731.5|10725.5|1197
1594193700000|2020-07-08 07:35:00|10742.5|10736.5|10742.5|10736.5|10750.5|10744.5|10738.5|10732.5|1148
1594194000000|2020-07-08 07:40:00|10741.5|10735.5|10750.5|10744.5|10751.5|10745.5|10737.5|10731.5|801
1594194300000|2020-07-08 07:45:00|10748.5|10742.5|10765.5|10759.5|10769.5|10763.5|10746.5|10740.5|1686
1594194600000|2020-07-08 07:50:00|10764.5|10758.5|10758.5|10752.5|10766.5|10760.5|10753.5|10747.5|2739
1594194900000|2020-07-08 07:55:00|10759.5|10753.5|10759.5|10753.5|10765.5|10759.5|10750.5|10744.5|2312
1594195200000|2020-07-08 08:00:00|10758.5|10752.5|10742.5|10736.5|10761.5|10755.5|10733.5|10727.5|2443
1594195500000|2020-07-08 08:05:00|10743.5|10737.5|10735.5|10729.5|10744.5|10738.5|10729.5|10723.5|2151
1594195800000|2020-07-08 08:10:00|10734.5|10728.5|10736.5|10730.5|10743.5|10737.5|10730.5|10724.5|2014
1594196100000|2020-07-08 08:15:00|10730.5|10724.5|10729.5|10723.5|10736.5|10730.5|10728.5|10722.5|2247
1594196400000|2020-07-08 08:20:00|10728.5|10722.5|10711.5|10705.5|10729.5|10723.5|10709.5|10703.5|1423
1594196700000|2020-07-08 08:25:00|10712.5|10706.5|10718.5|10712.5|10727.5|10721.5|10712.5|10706.5|1453
1594197000000|2020-07-08 08:30:00|10727.3|10703.9|10729.6|10706.2|10729.6|10706.2|10715.3|10691.9|1
1594197300000|2020-07-08 08:35:00|10729.9|10706.5|10747|10723.6|10765.9|10742.5|10729.9|10706.5|0
1594197600000|2020-07-08 08:40:00|10746.7|10723.3|10745.9|10722.5|10753.6|10730.2|10744.3|10720.9|0
1594197900000|2020-07-08 08:45:00|10746.2|10722.8|10745.6|10722.2|10750.4|10727|10743.7|10720.3|0
1594198200000|2020-07-08 08:50:00|10745.9|10722.5|10736.4|10713|10745.9|10722.5|10735.8|10712.4|0
1594198500000|2020-07-08 08:55:00|10736.3|10712.9|10727.6|10704.2|10738.4|10715|10722.7|10699.3|0
1594198800000|2020-07-08 09:00:00|10727.8|10704.4|10725.3|10701.9|10730.4|10707|10722.5|10699.1|0
1594199100000|2020-07-08 09:05:00|10725.6|10702.2|10718.5|10695.1|10727.6|10704.2|10715.1|10691.7|0
1594199400000|2020-07-08 09:10:00|10718.2|10694.8|10702.7|10679.3|10720.7|10697.3|10698.9|10675.5|0
1594199700000|2020-07-08 09:15:00|10702.6|10679.2|10678|10672|10711|10705|10675|10669|611
1594200000000|2020-07-08 09:20:00|10677.5|10671.5|10681|10675|10682.5|10676.5|10670|10664|352
1594200300000|2020-07-08 09:25:00|10680.5|10674.5|10684.5|10678.5|10684.5|10678.5|10673|10667|194
1594200600000|2020-07-08 09:30:00|10684|10678|10692|10686|10694|10688|10682.5|10676.5|91
1594200900000|2020-07-08 09:35:00|10692.5|10686.5|10694|10688|10698.5|10692.5|10687.5|10681.5|260
1594201200000|2020-07-08 09:40:00|10694.5|10688.5|10673.5|10667.5|10697.5|10691.5|10670.5|10664.5|418
1594201500000|2020-07-08 09:45:00|10673|10667|10683.5|10677.5|10686|10680|10671|10665|106
1594201800000|2020-07-08 09:50:00|10684|10678|10675.5|10669.5|10689|10683|10673.5|10667.5|244
1594202100000|2020-07-08 09:55:00|10675|10669|10690.5|10684.5|10691|10685|10672|10666|107
1594202400000|2020-07-08 10:00:00|10690|10684|10699|10693|10699|10693|10685.5|10679.5|199
1594202700000|2020-07-08 10:05:00|10698.5|10692.5|10700|10694|10704|10698|10692.5|10686.5|443
1594203000000|2020-07-08 10:10:00|10700.5|10694.5|10697.5|10691.5|10704|10698|10692.5|10686.5|134
1594203300000|2020-07-08 10:15:00|10698|10692|10704.5|10698.5|10707.5|10701.5|10697.5|10691.5|63
1594203600000|2020-07-08 10:20:00|10703.5|10697.5|10698|10692|10704.5|10698.5|10692.5|10686.5|57
1594203900000|2020-07-08 10:25:00|10697.5|10691.5|10702|10696|10704|10698|10697|10691|11
1594204200000|2020-07-08 10:30:00|10702.5|10696.5|10702|10696|10704.5|10698.5|10699|10693|19
1594204500000|2020-07-08 10:35:00|10701.5|10695.5|10704.5|10698.5|10707|10701|10701|10695|80
1594204800000|2020-07-08 10:40:00|10705|10699|10711|10705|10715|10709|10704.5|10698.5|189
1594205100000|2020-07-08 10:45:00|10710.5|10704.5|10710.5|10704.5|10712|10706|10707.5|10701.5|36
1594205400000|2020-07-08 10:50:00|10711|10705|10715|10709|10718|10712|10710|10704|71
1594205700000|2020-07-08 10:55:00|10714.5|10708.5|10717.5|10711.5|10718|10712|10713.5|10707.5|25
1594206000000|2020-07-08 11:00:00|10718|10712|10719.5|10713.5|10721|10715|10715|10709|118
1594206300000|2020-07-08 11:05:00|10720|10714|10718.5|10712.5|10723.5|10717.5|10717|10711|284
1594206600000|2020-07-08 11:10:00|10718|10712|10712.5|10706.5|10718.5|10712.5|10712|10706|62
1594206900000|2020-07-08 11:15:00|10712|10706|10711.5|10705.5|10714.5|10708.5|10710|10704|28
1594207200000|2020-07-08 11:20:00|10711|10705|10707|10701|10713|10707|10706.5|10700.5|74
1594207500000|2020-07-08 11:25:00|10706.5|10700.5|10707.5|10701.5|10709|10703|10704|10698|40
1594207800000|2020-07-08 11:30:00|10708|10702|10710|10704|10711|10705|10704|10698|113
1594208100000|2020-07-08 11:35:00|10710.5|10704.5|10717|10711|10721|10715|10708.5|10702.5|101
1594208400000|2020-07-08 11:40:00|10717.5|10711.5|10719.5|10713.5|10719.5|10713.5|10715.5|10709.5|64
1594208700000|2020-07-08 11:45:00|10720|10714|10722.5|10716.5|10726.5|10720.5|10720|10714|91
1594209000000|2020-07-08 11:50:00|10722|10716|10727|10721|10728.5|10722.5|10718.5|10712.5|92
1594209300000|2020-07-08 11:55:00|10727.5|10721.5|10726.5|10720.5|10729|10723|10725|10719|307
1594209600000|2020-07-08 12:00:00|10726|10720|10719|10713|10729|10723|10718.5|10712.5|34
1594209900000|2020-07-08 12:05:00|10719.5|10713.5|10719|10713|10723|10717|10716.5|10710.5|70
1594210200000|2020-07-08 12:10:00|10718.5|10712.5|10712.5|10706.5|10720|10714|10712|10706|48
1594210500000|2020-07-08 12:15:00|10712|10706|10714.5|10708.5|10716.5|10710.5|10705.5|10699.5|94
1594210800000|2020-07-08 12:20:00|10715|10709|10718.5|10712.5|10719|10713|10713.5|10707.5|26
1594211100000|2020-07-08 12:25:00|10719|10713|10719|10713|10724|10718|10718|10712|94
1594211400000|2020-07-08 12:30:00|10719.5|10713.5|10717.5|10711.5|10723.5|10717.5|10716.5|10710.5|105
1594211700000|2020-07-08 12:35:00|10717|10711|10699.5|10693.5|10717.5|10711.5|10699|10693|217
1594212000000|2020-07-08 12:40:00|10699|10693|10698.5|10692.5|10700|10694|10692.5|10686.5|103
1594212300000|2020-07-08 12:45:00|10698|10692|10704.5|10698.5|10705|10699|10690|10684|173
1594212600000|2020-07-08 12:50:00|10705|10699|10710.5|10704.5|10712.5|10706.5|10705|10699|180
1594212900000|2020-07-08 12:55:00|10710|10704|10717|10711|10719|10713|10710|10704|130
1594213200000|2020-07-08 13:00:00|10716.5|10710.5|10719.5|10713.5|10725.5|10719.5|10716.5|10710.5|123
1594213500000|2020-07-08 13:05:00|10720|10714|10714.5|10708.5|10720.5|10714.5|10712|10706|168
1594213800000|2020-07-08 13:10:00|10715|10709|10717|10711|10718|10712|10714.5|10708.5|121
1594214100000|2020-07-08 13:15:00|10717.5|10711.5|10717.5|10711.5|10721|10715|10716|10710|73
1594214400000|2020-07-08 13:20:00|10717|10711|10722.5|10716.5|10724|10718|10714.5|10708.5|48
1594214700000|2020-07-08 13:25:00|10722|10716|10723|10717|10727|10721|10720.5|10714.5|116
1594215000000|2020-07-08 13:30:00|10723.5|10717.5|10742.5|10736.5|10743.5|10737.5|10713|10707|501
1594215300000|2020-07-08 13:35:00|10743|10737|10744|10738|10745|10739|10737.5|10731.5|257
1594215600000|2020-07-08 13:40:00|10743.5|10737.5|10738|10732|10744.5|10738.5|10732|10726|183
1594215900000|2020-07-08 13:45:00|10738.5|10732.5|10742.5|10736.5|10746.5|10740.5|10731.5|10725.5|225
1594216200000|2020-07-08 13:50:00|10743|10737|10743.5|10737.5|10748|10742|10741.5|10735.5|232
1594216500000|2020-07-08 13:55:00|10744|10738|10743|10737|10746.5|10740.5|10740|10734|220
1594216800000|2020-07-08 14:00:00|10743.5|10737.5|10734.5|10728.5|10744.5|10738.5|10728|10722|330
1594217100000|2020-07-08 14:05:00|10735|10729|10734|10728|10740|10734|10730.5|10724.5|167
1594217400000|2020-07-08 14:10:00|10734.5|10728.5|10738|10732|10744.5|10738.5|10729.5|10723.5|87
1594217700000|2020-07-08 14:15:00|10737|10731|10744|10738|10744.5|10738.5|10730.5|10724.5|200
1594218000000|2020-07-08 14:20:00|10744.5|10738.5|10738.5|10732.5|10746|10740|10738.5|10732.5|150
1594218300000|2020-07-08 14:25:00|10739|10733|10731|10725|10743.5|10737.5|10726.5|10720.5|91
1594218600000|2020-07-08 14:30:00|10730.5|10724.5|10736.5|10730.5|10739.5|10733.5|10728|10722|95
1594218900000|2020-07-08 14:35:00|10737|10731|10740.5|10734.5|10741|10735|10729.5|10723.5|94
1594219200000|2020-07-08 14:40:00|10740|10734|10728.5|10722.5|10744.5|10738.5|10728.5|10722.5|125
1594219500000|2020-07-08 14:45:00|10729|10723|10733.5|10727.5|10734.5|10728.5|10724|10718|80
1594219800000|2020-07-08 14:50:00|10733|10727|10736|10730|10736|10730|10727.5|10721.5|110
1594220100000|2020-07-08 14:55:00|10736.5|10730.5|10735.5|10729.5|10738|10732|10728.5|10722.5|168
1594220400000|2020-07-08 15:00:00|10736.5|10730.5|10721.5|10715.5|10738.5|10732.5|10717.5|10711.5|437
1594220700000|2020-07-08 15:05:00|10723.5|10717.5|10723.5|10717.5|10729.5|10723.5|10709.5|10703.5|556
1594221000000|2020-07-08 15:10:00|10722.5|10716.5|10730.5|10724.5|10731.5|10725.5|10722.5|10716.5|305
1594221300000|2020-07-08 15:15:00|10731.5|10725.5|10716.5|10710.5|10734.5|10728.5|10716.5|10710.5|1057
1594221600000|2020-07-08 15:20:00|10717.5|10711.5|10703.5|10697.5|10720.5|10714.5|10698.5|10692.5|908
1594221900000|2020-07-08 15:25:00|10702.5|10696.5|10710.5|10704.5|10711.5|10705.5|10693.5|10687.5|742
1594222200000|2020-07-08 15:30:00|10711.5|10705.5|10714.5|10708.5|10719.5|10713.5|10707.5|10701.5|489
1594222500000|2020-07-08 15:35:00|10716.5|10710.5|10716.5|10710.5|10718.5|10712.5|10710.5|10704.5|243
1594222800000|2020-07-08 15:40:00|10715.5|10709.5|10719.5|10713.5|10720.5|10714.5|10713.5|10707.5|292
1594223100000|2020-07-08 15:45:00|10721.5|10715.5|10727.5|10721.5|10729.5|10723.5|10719.5|10713.5|366
1594223400000|2020-07-08 15:50:00|10726.5|10720.5|10735.5|10729.5|10735.5|10729.5|10723.5|10717.5|225
1594223700000|2020-07-08 15:55:00|10734.5|10728.5|10737.5|10731.5|10737.5|10731.5|10730.5|10724.5|254
1594224000000|2020-07-08 16:00:00|10739.5|10733.5|10738.5|10732.5|10740.5|10734.5|10735.5|10729.5|159
1594224300000|2020-07-08 16:05:00|10739.5|10733.5|10747.5|10741.5|10753.5|10747.5|10739.5|10733.5|432
1594224600000|2020-07-08 16:10:00|10748.5|10742.5|10757.5|10751.5|10760.5|10754.5|10748.5|10742.5|206
1594224900000|2020-07-08 16:15:00|10756.5|10750.5|10766.5|10760.5|10766.5|10760.5|10753.5|10747.5|205
1594225200000|2020-07-08 16:20:00|10765.5|10759.5|10766.5|10760.5|10772.5|10766.5|10762.5|10756.5|204
1594225500000|2020-07-08 16:25:00|10765.5|10759.5|10766.5|10760.5|10769.5|10763.5|10762.5|10756.5|163
1594225800000|2020-07-08 16:30:00|10767.5|10761.5|10766.5|10760.5|10769.5|10763.5|10765.5|10759.5|84
1594226100000|2020-07-08 16:35:00|10764.5|10758.5|10768.5|10762.5|10770.5|10764.5|10763.5|10757.5|138
1594226400000|2020-07-08 16:40:00|10767.5|10761.5|10768.5|10762.5|10771.5|10765.5|10762.5|10756.5|93
1594226700000|2020-07-08 16:45:00|10767.5|10761.5|10770.5|10764.5|10773.5|10767.5|10767.5|10761.5|150
1594227000000|2020-07-08 16:50:00|10771.5|10765.5|10770.5|10764.5|10772.5|10766.5|10768.5|10762.5|51
1594227300000|2020-07-08 16:55:00|10771.5|10765.5|10780.5|10774.5|10782.5|10776.5|10768.5|10762.5|201
1594227600000|2020-07-08 17:00:00|10781.5|10775.5|10777.5|10771.5|10784.5|10778.5|10777.5|10771.5|102
1594227900000|2020-07-08 17:05:00|10776.5|10770.5|10775.5|10769.5|10782.5|10776.5|10774.5|10768.5|53
1594228200000|2020-07-08 17:10:00|10774.5|10768.5|10774.5|10768.5|10775.5|10769.5|10772.5|10766.5|41
1594228500000|2020-07-08 17:15:00|10773.5|10767.5|10777.5|10771.5|10780.5|10774.5|10771.5|10765.5|66
1594228800000|2020-07-08 17:20:00|10773.5|10767.5|10767.5|10761.5|10777.5|10771.5|10767.5|10761.5|79
1594229100000|2020-07-08 17:25:00|10768.5|10762.5|10769.5|10763.5|10769.5|10763.5|10759.5|10753.5|83
1594229400000|2020-07-08 17:30:00|10770.5|10764.5|10774.5|10768.5|10775.5|10769.5|10769.5|10763.5|54
1594229700000|2020-07-08 17:35:00|10773.5|10767.5|10781.5|10775.5|10781.5|10775.5|10773.5|10767.5|114
1594230000000|2020-07-08 17:40:00|10779.5|10773.5|10775.5|10769.5|10782.5|10776.5|10775.5|10769.5|46
1594230300000|2020-07-08 17:45:00|10776.5|10770.5|10772.5|10766.5|10776.5|10770.5|10771.5|10765.5|46
1594230600000|2020-07-08 17:50:00|10770.5|10764.5|10769.5|10763.5|10774.5|10768.5|10769.5|10763.5|81
1594230900000|2020-07-08 17:55:00|10768.5|10762.5|10770.5|10764.5|10773.5|10767.5|10762.5|10756.5|141
1594231200000|2020-07-08 18:00:00|10768.5|10762.5|10768.5|10762.5|10782.5|10776.5|10767.5|10761.5|115
1594231500000|2020-07-08 18:05:00|10770.5|10764.5|10770.5|10764.5|10774.5|10768.5|10767.5|10761.5|77
1594231800000|2020-07-08 18:10:00|10771.5|10765.5|10773.5|10767.5|10775.5|10769.5|10769.5|10763.5|91
1594232100000|2020-07-08 18:15:00|10772.5|10766.5|10775.5|10769.5|10775.5|10769.5|10770.5|10764.5|91
1594232400000|2020-07-08 18:20:00|10774.5|10768.5|10775.5|10769.5|10777.5|10771.5|10770.5|10764.5|46
1594232700000|2020-07-08 18:25:00|10776.5|10770.5|10778.5|10772.5|10778.5|10772.5|10774.5|10768.5|43
1594233000000|2020-07-08 18:30:00|10776.5|10770.5|10781.5|10775.5|10784.5|10778.5|10774.5|10768.5|75
1594233300000|2020-07-08 18:35:00|10780.5|10774.5|10782.5|10776.5|10785.5|10779.5|10779.5|10773.5|48
1594233600000|2020-07-08 18:40:00|10785.5|10779.5|10782.5|10776.5|10786.5|10780.5|10777.5|10771.5|111
1594233900000|2020-07-08 18:45:00|10783.5|10777.5|10786.5|10780.5|10787.5|10781.5|10778.5|10772.5|84
1594234200000|2020-07-08 18:50:00|10788.5|10782.5|10784.5|10778.5|10788.5|10782.5|10784.5|10778.5|92
1594234500000|2020-07-08 18:55:00|10782.5|10776.5|10797.8|10774.4|10798|10785.5|10781.5|10774.4|100
1594234800000|2020-07-08 19:00:00|10798.5|10775.1|10800.9|10777.5|10801.3|10777.9|10794.4|10771|0
1594235100000|2020-07-08 19:05:00|10800.8|10777.4|10806.3|10782.9|10809.3|10785.9|10799.9|10776.5|0
1594235400000|2020-07-08 19:10:00|10807|10783.6|10812.9|10789.5|10813.1|10789.7|10807|10783.6|0
1594235700000|2020-07-08 19:15:00|10813|10789.6|10814.2|10790.8|10815.5|10792.1|10812|10788.6|0
1594236000000|2020-07-08 19:20:00|10814.3|10790.9|10826.3|10802.9|10826.6|10803.2|10814.3|10790.9|0
1594236300000|2020-07-08 19:25:00|10826.2|10802.8|10822.4|10799|10828.8|10805.4|10820.7|10797.3|0
1594236600000|2020-07-08 19:30:00|10822.3|10798.9|10832.5|10809.1|10833.7|10810.3|10822.3|10798.9|0
1594236900000|2020-07-08 19:35:00|10832.6|10809.2|10832.7|10809.3|10841|10817.6|10830.1|10806.7|0
1594237200000|2020-07-08 19:40:00|10832.6|10809.2|10835.1|10811.7|10837|10813.6|10831.3|10807.9|0
1594237500000|2020-07-08 19:45:00|10835|10811.6|10838.5|10815.1|10842.1|10818.7|10831.7|10808.3|0
1594237800000|2020-07-08 19:50:00|10838.1|10814.7|10850|10826.6|10850.7|10827.3|10832.8|10809.4|0
1594238100000|2020-07-08 19:55:00|10849.9|10826.5|10858.2|10834.8|10858.2|10834.8|10847.1|10823.7|0
1594238400000|2020-07-08 20:00:00|10857.6|10834.2|10858.2|10834.8|10863|10839.6|10854|10830.6|0
1594238700000|2020-07-08 20:05:00|10857.9|10834.5|10864.2|10840.8|10865.4|10842|10857.6|10834.2|0
1594239000000|2020-07-08 20:10:00|10863.6|10840.2|10869.6|10846.2|10870.1|10846.7|10863.6|10840.2|0
1594239300000|2020-07-08 20:15:00|10869.4|10846|10869.8|10846.4|10870.4|10847|10868.9|10845.5|0
1594239600000|2020-07-08 20:20:00|10869.7|10846.3|10870.1|10846.7|10870.3|10846.9|10869.5|10846.1|0
1594239900000|2020-07-08 20:25:00|10870.2|10846.8|10868.7|10845.3|10870.2|10846.8|10868.4|10845|0
1594240200000|2020-07-08 20:30:00|10867.3|10843.9|10873.4|10850|10875.8|10852.4|10867.3|10843.9|0
1594240500000|2020-07-08 20:35:00|10874|10850.6|10874.6|10851.2|10875.2|10851.8|10872.8|10849.4|0
1594240800000|2020-07-08 20:40:00|10874|10850.6|10873.4|10850|10874.6|10851.2|10872.8|10849.4|0
1594241100000|2020-07-08 20:45:00|10874|10850.6|10871.1|10847.7|10874|10850.6|10870.5|10847.1|0
1594241400000|2020-07-08 20:50:00|10870.5|10847.1|10871.7|10848.3|10872.9|10849.5|10870.5|10847.1|0
1594241700000|2020-07-08 20:55:00|10871.1|10847.7|10872.9|10849.5|10873.1|10849.7|10870.5|10847.1|0
1594242000000|2020-07-08 21:00:00|10873.3|10849.9|10872.7|10849.3|10873.3|10849.9|10872.3|10848.9|0
1594242300000|2020-07-08 21:05:00|10872.8|10849.4|10872.9|10849.5|10872.9|10849.5|10872.1|10848.7|0
1594242600000|2020-07-08 21:10:00|10872.1|10848.7|10872.7|10849.3|10873.2|10849.8|10872.1|10848.7|0
1594242900000|2020-07-08 21:15:00|10872.4|10849|10872.8|10849.4|10872.8|10849.4|10872.3|10848.9|0
1594243200000|2020-07-08 21:20:00|10872.6|10849.2|10872.5|10849.1|10872.6|10849.2|10872.5|10849.1|0
1594243500000|2020-07-08 21:25:00|10872.4|10849|10872.2|10848.8|10873.2|10849.8|10872.2|10848.8|0
1594243800000|2020-07-08 21:30:00|10872.1|10848.7|10872.1|10848.7|10872.2|10848.8|10872.1|10848.7|0
1594244100000|2020-07-08 21:35:00|10873|10849.6|10873|10849.6|10873.1|10849.7|10872.9|10849.5|0
1594244400000|2020-07-08 21:40:00|10873.6|10850.2|10873.9|10850.5|10874.8|10851.4|10873|10849.6|0
1594244700000|2020-07-08 21:45:00|10873.8|10850.4|10871.7|10848.3|10874.4|10851|10871.5|10848.1|0
1594245000000|2020-07-08 21:50:00|10871.9|10848.5|10872.6|10849.2|10872.9|10849.5|10871.5|10848.1|0
1594245300000|2020-07-08 21:55:00|10872.3|10848.9|10872.8|10849.4|10873.1|10849.7|10872|10848.6|0
1594245600000|2020-07-08 22:00:00|10877.7|10854.3|10879.2|10855.8|10882.2|10858.8|10876.8|10853.4|0
1594245900000|2020-07-08 22:05:00|10879.8|10856.4|10879.2|10855.8|10881|10857.6|10879.2|10855.8|0
1594246200000|2020-07-08 22:10:00|10879.5|10856.1|10880.4|10857|10881|10857.6|10879.2|10855.8|0
1594246500000|2020-07-08 22:15:00|10879.8|10856.4|10879.2|10855.8|10879.8|10856.4|10879.2|10855.8|0
1594246800000|2020-07-08 22:20:00|10878.9|10855.5|10876.8|10853.4|10879.8|10856.4|10876.2|10852.8|0
1594247100000|2020-07-08 22:25:00|10876.2|10852.8|10878.9|10855.5|10879.8|10856.4|10876.2|10852.8|0
1594247400000|2020-07-08 22:30:00|10878.6|10855.2|10879.6|10856.2|10879.8|10856.4|10877.4|10854|0
1594247700000|2020-07-08 22:35:00|10879|10855.6|10877.6|10854.2|10879|10855.6|10876.7|10853.3|0
1594248000000|2020-07-08 22:40:00|10877.3|10853.9|10874.8|10851.4|10877.3|10853.9|10874.2|10850.8|0
1594248300000|2020-07-08 22:45:00|10874.5|10851.1|10874.2|10850.8|10874.8|10851.4|10873|10849.6|0
1594248600000|2020-07-08 22:50:00|10873.6|10850.2|10872.4|10849|10874.5|10851.1|10872.4|10849|0
1594248900000|2020-07-08 22:55:00|10871.8|10848.4|10875.4|10852|10877.8|10854.4|10871.8|10848.4|0
1594249200000|2020-07-08 23:00:00|10874.8|10851.4|10873|10849.6|10875.1|10851.7|10871.8|10848.4|0
1594249500000|2020-07-08 23:05:00|10872.4|10849|10873.6|10850.2|10876|10852.6|10872.4|10849|0
1594249800000|2020-07-08 23:10:00|10873.9|10850.5|10876.6|10853.2|10877.2|10853.8|10873.6|10850.2|0
1594250100000|2020-07-08 23:15:00|10877.2|10853.8|10875.4|10852|10877.8|10854.4|10874.8|10851.4|0
1594250400000|2020-07-08 23:20:00|10874.8|10851.4|10880|10856.6|10880|10856.6|10874.2|10850.8|0
1594250700000|2020-07-08 23:25:00|10880.6|10857.2|10879.5|10856.1|10881.3|10857.9|10879.5|10856.1|0
1594251000000|2020-07-08 23:30:00|10879.8|10856.4|10875.9|10852.5|10879.8|10856.4|10874.7|10851.3|0
1594251300000|2020-07-08 23:35:00|10876.5|10853.1|10878.9|10855.5|10878.9|10855.5|10875.3|10851.9|0
1594251600000|2020-07-08 23:40:00|10879.5|10856.1|10881.9|10858.5|10881.9|10858.5|10878.9|10855.5|0
1594251900000|2020-07-08 23:45:00|10881.3|10857.9|10882.5|10859.1|10884.9|10861.5|10881.3|10857.9|0
1594252200000|2020-07-08 23:50:00|10883.1|10859.7|10884.6|10861.2|10885.2|10861.8|10878|10854.6|0
1594252500000|2020-07-08 23:55:00|10884.8|10861.4|10879.8|10856.4|10884.8|10861.4|10878|10854.6|0
1594252800000|2020-07-09 00:00:00|10880.4|10857|10881.6|10858.2|10886.4|10863|10875.6|10852.2|0
1594253100000|2020-07-09 00:05:00|10881.8|10858.4|10879.8|10856.4|10884.6|10861.2|10878.6|10855.2|0
1594253400000|2020-07-09 00:10:00|10880|10856.6|10878.6|10855.2|10881.6|10858.2|10877.4|10854|0
1594253700000|2020-07-09 00:15:00|10878|10854.6|10876.2|10852.8|10879.7|10856.3|10873.9|10850.5|0
1594254000000|2020-07-09 00:20:00|10876.3|10852.9|10866.5|10843.1|10876.3|10852.9|10865.1|10841.7|0
1594254300000|2020-07-09 00:25:00|10865.7|10842.3|10865.1|10841.7|10867|10843.6|10862.5|10839.1|0
1594254600000|2020-07-09 00:30:00|10865.9|10842.5|10871.9|10848.5|10875|10851.6|10865.9|10842.5|0
1594254900000|2020-07-09 00:35:00|10872|10848.6|10873.5|10850.1|10874.4|10851|10869.9|10846.5|0
1594255200000|2020-07-09 00:40:00|10873.8|10850.4|10873.6|10850.2|10877.5|10854.1|10872.5|10849.1|0
1594255500000|2020-07-09 00:45:00|10873.3|10849.9|10861.1|10837.7|10873.6|10850.2|10858.7|10835.3|0
1594255800000|2020-07-09 00:50:00|10860.8|10837.4|10848.8|10825.4|10860.8|10837.4|10846.3|10822.9|0
1594256100000|2020-07-09 00:55:00|10848.5|10825.1|10845.5|10822.1|10851.1|10827.7|10843.5|10820.1|0
1594256400000|2020-07-09 01:00:00|10845.8|10822.4|10810.3|10786.9|10845.8|10822.4|10808.1|10784.7|0
1594256700000|2020-07-09 01:05:00|10809.5|10786.1|10811.1|10787.7|10817.9|10794.5|10809.5|10786.1|0
1594257000000|2020-07-09 01:10:00|10810.8|10787.4|10808.2|10784.8|10812.5|10789.1|10802.8|10779.4|0
1594257300000|2020-07-09 01:15:00|10811.4|10788|10806.8|10800.8|10820.8|10814.8|10750.8|10744.8|2439
1594257600000|2020-07-09 01:20:00|10810.8|10804.8|10811.8|10805.8|10822.8|10816.8|10801.8|10795.8|1507
1594257900000|2020-07-09 01:25:00|10810.8|10804.8|10800.8|10794.8|10810.8|10804.8|10790.8|10784.8|969
1594258200000|2020-07-09 01:30:00|10801.8|10795.8|10812.8|10806.8|10835.8|10829.8|10766.8|10760.8|4224
1594258500000|2020-07-09 01:35:00|10811.8|10805.8|10851.8|10845.8|10854.8|10848.8|10794.8|10788.8|3048
1594258800000|2020-07-09 01:40:00|10853.8|10847.8|10830.8|10824.8|10861.8|10855.8|10830.8|10824.8|2626
1594259100000|2020-07-09 01:45:00|10831.8|10825.8|10827.8|10821.8|10836.8|10830.8|10803.8|10797.8|2115
1594259400000|2020-07-09 01:50:00|10829.8|10823.8|10832.8|10826.8|10842.8|10836.8|10812.8|10806.8|1250
1594259700000|2020-07-09 01:55:00|10833.8|10827.8|10798.8|10792.8|10840.8|10834.8|10789.8|10783.8|1694
1594260000000|2020-07-09 02:00:00|10796.8|10790.8|10817.8|10811.8|10817.8|10811.8|10783.8|10777.8|1861
1594260300000|2020-07-09 02:05:00|10816.8|10810.8|10806.8|10800.8|10816.8|10810.8|10784.8|10778.8|1274
1594260600000|2020-07-09 02:10:00|10805.8|10799.8|10800.8|10794.8|10818.8|10812.8|10799.8|10793.8|1080
1594260900000|2020-07-09 02:15:00|10799.8|10793.8|10786.8|10780.8|10808.8|10802.8|10786.8|10780.8|1627
1594261200000|2020-07-09 02:20:00|10787.8|10781.8|10776.8|10770.8|10793.8|10787.8|10761.8|10755.8|1406
1594261500000|2020-07-09 02:25:00|10774.8|10768.8|10764.8|10758.8|10786.8|10780.8|10762.8|10756.8|1404
1594261800000|2020-07-09 02:30:00|10763.8|10757.8|10743.8|10737.8|10776.8|10770.8|10739.8|10733.8|1768
1594262100000|2020-07-09 02:35:00|10742.8|10736.8|10728.8|10722.8|10748.8|10742.8|10723.8|10717.8|1267
1594262400000|2020-07-09 02:40:00|10729.8|10723.8|10741.8|10735.8|10756.8|10750.8|10729.8|10723.8|995
1594262700000|2020-07-09 02:45:00|10742.8|10736.8|10765.8|10759.8|10765.8|10759.8|10731.8|10725.8|863
1594263000000|2020-07-09 02:50:00|10764.8|10758.8|10776.8|10770.8|10777.8|10771.8|10761.8|10755.8|887
1594263300000|2020-07-09 02:55:00|10777.8|10771.8|10783.8|10777.8|10787.8|10781.8|10776.8|10770.8|708
1594263600000|2020-07-09 03:00:00|10782.8|10776.8|10783.8|10777.8|10790.8|10784.8|10778.8|10772.8|521
1594263900000|2020-07-09 03:05:00|10782.8|10776.8|10775.8|10769.8|10787.8|10781.8|10774.8|10768.8|534
1594264200000|2020-07-09 03:10:00|10776.8|10770.8|10795.8|10789.8|10800.8|10794.8|10776.8|10770.8|872
1594264500000|2020-07-09 03:15:00|10794.8|10788.8|10786.8|10780.8|10794.8|10788.8|10775.8|10769.8|530
1594264800000|2020-07-09 03:20:00|10787.8|10781.8|10800.8|10794.8|10800.8|10794.8|10787.8|10781.8|486
1594265100000|2020-07-09 03:25:00|10799.8|10793.8|10802.8|10796.8|10807.8|10801.8|10791.8|10785.8|650
1594265400000|2020-07-09 03:30:00|10803.8|10797.8|10800.8|10794.8|10809.8|10803.8|10800.8|10794.8|441
1594265700000|2020-07-09 03:35:00|10799.8|10793.8|10797.8|10791.8|10800.8|10794.8|10790.8|10784.8|389
1594266000000|2020-07-09 03:40:00|10796.8|10790.8|10793.8|10787.8|10798.8|10792.8|10791.8|10785.8|227
1594266300000|2020-07-09 03:45:00|10794.8|10788.8|10810.8|10804.8|10811.8|10805.8|10793.8|10787.8|338
1594266600000|2020-07-09 03:50:00|10811.8|10805.8|10800.8|10794.8|10812.8|10806.8|10792.8|10786.8|364
1594266900000|2020-07-09 03:55:00|10801.8|10795.8|10800.8|10794.8|10803.8|10797.8|10794.8|10788.8|529
1594267200000|2020-07-09 04:00:00|10806.4|10783|10809.6|10786.2|10811.8|10788.4|10806.4|10783|1
1594267500000|2020-07-09 04:05:00|10809.3|10785.9|10814.3|10790.9|10814.6|10791.2|10809.3|10785.9|0
1594267800000|2020-07-09 04:10:00|10814.6|10791.2|10814|10790.6|10816.5|10793.1|10814|10790.6|0
1594268100000|2020-07-09 04:15:00|10814.3|10790.9|10814|10790.6|10820.4|10797|10814|10790.6|0
1594268400000|2020-07-09 04:20:00|10815.6|10792.2|10807.8|10784.4|10816.2|10792.8|10807.3|10783.9|0
1594268700000|2020-07-09 04:25:00|10807.9|10784.5|10805.4|10782|10807.9|10784.5|10803.2|10779.8|0
1594269000000|2020-07-09 04:30:00|10805.7|10782.3|10807.9|10784.5|10808.8|10785.4|10805.4|10782|0
1594269300000|2020-07-09 04:35:00|10808.2|10784.8|10810.7|10787.3|10810.7|10787.3|10807.6|10784.2|0
1594269600000|2020-07-09 04:40:00|10811|10787.6|10803.1|10779.7|10812.6|10789.2|10802.8|10779.4|0
1594269900000|2020-07-09 04:45:00|10803.4|10780|10805.6|10782.2|10807.3|10783.9|10803.4|10780|0
1594270200000|2020-07-09 04:50:00|10805.3|10781.9|10802.2|10778.8|10807.6|10784.2|10801.6|10778.2|0
1594270500000|2020-07-09 04:55:00|10802.5|10779.1|10800.9|10777.5|10802.8|10779.4|10799.4|10776|0
1594270800000|2020-07-09 05:00:00|10802.8|10779.4|10798.8|10792.8|10811.8|10805.8|10787.8|10779.4|1429
1594271100000|2020-07-09 05:05:00|10797.8|10791.8|10791.8|10785.8|10798.8|10792.8|10769.8|10763.8|984
1594271400000|2020-07-09 05:10:00|10792.8|10786.8|10799.8|10793.8|10802.8|10796.8|10779.8|10773.8|996
1594271700000|2020-07-09 05:15:00|10801.8|10795.8|10812.8|10806.8|10815.8|10809.8|10794.8|10788.8|998
1594272000000|2020-07-09 05:20:00|10811.8|10805.8|10803.8|10797.8|10813.8|10807.8|10795.8|10789.8|718
1594272300000|2020-07-09 05:25:00|10804.8|10798.8|10812.8|10806.8|10819.8|10813.8|10801.8|10795.8|671
1594272600000|2020-07-09 05:30:00|10811.8|10805.8|10800.8|10794.8|10814.8|10808.8|10798.8|10792.8|584
1594272900000|2020-07-09 05:35:00|10799.8|10793.8|10805.8|10799.8|10812.8|10806.8|10797.8|10791.8|1069
1594273200000|2020-07-09 05:40:00|10804.8|10798.8|10809.8|10803.8|10817.8|10811.8|10802.8|10796.8|545
1594273500000|2020-07-09 05:45:00|10810.8|10804.8|10789.8|10783.8|10810.8|10804.8|10781.8|10775.8|1269
1594273800000|2020-07-09 05:50:00|10790.8|10784.8|10757.8|10751.8|10790.8|10784.8|10750.8|10744.8|1841
1594274100000|2020-07-09 05:55:00|10759.8|10753.8|10767.8|10761.8|10773.8|10767.8|10751.8|10745.8|1137
1594274400000|2020-07-09 06:00:00|10766.8|10760.8|10767.8|10761.8|10769.8|10763.8|10752.8|10746.8|1441
1594274700000|2020-07-09 06:05:00|10766.8|10760.8|10755.8|10749.8|10773.8|10767.8|10753.8|10747.8|621
1594275000000|2020-07-09 06:10:00|10756.8|10750.8|10741.8|10735.8|10756.8|10750.8|10731.8|10725.8|1446
1594275300000|2020-07-09 06:15:00|10740.8|10734.8|10754.8|10748.8|10755.8|10749.8|10713.8|10707.8|2112
1594275600000|2020-07-09 06:20:00|10755.8|10749.8|10749.8|10743.8|10759.8|10753.8|10736.8|10730.8|1018
1594275900000|2020-07-09 06:25:00|10748.8|10742.8|10745.8|10739.8|10754.8|10748.8|10739.8|10733.8|711
1594276200000|2020-07-09 06:30:00|10743.8|10737.8|10740.8|10734.8|10754.8|10748.8|10734.8|10728.8|759
1594276500000|2020-07-09 06:35:00|10741.8|10735.8|10749.8|10743.8|10756.8|10750.8|10740.8|10734.8|808
1594276800000|2020-07-09 06:40:00|10748.8|10742.8|10757.8|10751.8|10763.8|10757.8|10745.8|10739.8|548
1594277100000|2020-07-09 06:45:00|10758.8|10752.8|10760.8|10754.8|10765.8|10759.8|10752.8|10746.8|408
1594277400000|2020-07-09 06:50:00|10759.8|10753.8|10762.8|10756.8|10765.8|10759.8|10751.8|10745.8|1298
1594277700000|2020-07-09 06:55:00|10761.8|10755.8|10770.8|10764.8|10771.8|10765.8|10756.8|10750.8|555
1594278000000|2020-07-09 07:00:00|10769.8|10763.8|10766.8|10760.8|10775.8|10769.8|10762.8|10756.8|905
1594278300000|2020-07-09 07:05:00|10765.8|10759.8|10755.8|10749.8|10769.8|10763.8|10754.8|10748.8|1095
1594278600000|2020-07-09 07:10:00|10756.8|10750.8|10753.8|10747.8|10761.8|10755.8|10750.8|10744.8|663
1594278900000|2020-07-09 07:15:00|10754.8|10748.8|10757.8|10751.8|10757.8|10751.8|10749.8|10743.8|792
1594279200000|2020-07-09 07:20:00|10756.8|10750.8|10749.8|10743.8|10758.8|10752.8|10745.8|10739.8|785
1594279500000|2020-07-09 07:25:00|10750.8|10744.8|10757.8|10751.8|10760.8|10754.8|10748.8|10742.8|1242
1594279800000|2020-07-09 07:30:00|10758.8|10752.8|10748.8|10742.8|10763.8|10757.8|10737.8|10731.8|1007
1594280100000|2020-07-09 07:35:00|10747.8|10741.8|10753.8|10747.8|10755.8|10749.8|10741.8|10735.8|548
1594280400000|2020-07-09 07:40:00|10754.8|10748.8|10752.8|10746.8|10757.8|10751.8|10749.8|10743.8|452
1594280700000|2020-07-09 07:45:00|10751.8|10745.8|10760.8|10754.8|10763.8|10757.8|10751.8|10745.8|865
1594281000000|2020-07-09 07:50:00|10761.8|10755.8|10776.8|10770.8|10777.8|10771.8|10760.8|10754.8|1389
1594281300000|2020-07-09 07:55:00|10777.8|10771.8|10795.8|10789.8|10801.8|10795.8|10774.8|10768.8|2629
1594281600000|2020-07-09 08:00:00|10796.8|10790.8|10783.8|10777.8|10797.8|10791.8|10774.8|10768.8|1819
1594281900000|2020-07-09 08:05:00|10784.8|10778.8|10779.8|10773.8|10789.8|10783.8|10770.8|10764.8|2273
1594282200000|2020-07-09 08:10:00|10780.8|10774.8|10777.8|10771.8|10781.8|10775.8|10768.8|10762.8|1812
1594282500000|2020-07-09 08:15:00|10774.8|10768.8|10780.8|10774.8|10784.8|10778.8|10771.8|10765.8|3602
1594282800000|2020-07-09 08:20:00|10781.8|10775.8|10777.8|10771.8|10783.8|10777.8|10775.8|10769.8|809
1594283100000|2020-07-09 08:25:00|10776.8|10770.8|10786.8|10780.8|10787.8|10781.8|10769.8|10763.8|1800
1594283400000|2020-07-09 08:30:00|10789.9|10766.5|10783.6|10760.2|10792.1|10768.7|10781.5|10758.1|0
1594283700000|2020-07-09 08:35:00|10783.5|10760.1|10793.1|10769.7|10793.3|10769.9|10781.8|10758.4|0
1594284000000|2020-07-09 08:40:00|10793|10769.6|10785|10761.6|10793|10769.6|10779.6|10756.2|0
1594284300000|2020-07-09 08:45:00|10784.8|10761.4|10782.4|10759|10785.3|10761.9|10780.2|10756.8|0
1594284600000|2020-07-09 08:50:00|10782.6|10759.2|10785|10761.6|10785.5|10762.1|10780.5|10757.1|0
1594284900000|2020-07-09 08:55:00|10785.1|10761.7|10785.4|10762|10787.5|10764.1|10781.5|10758.1|0
1594285200000|2020-07-09 09:00:00|10785.1|10761.7|10787.3|10763.9|10789.6|10766.2|10782.9|10759.5|0
1594285500000|2020-07-09 09:05:00|10787.6|10764.2|10786.7|10763.3|10789.3|10765.9|10784.8|10761.4|0
1594285800000|2020-07-09 09:10:00|10787|10763.6|10789.9|10766.5|10791.8|10768.4|10786.7|10763.3|0
1594286100000|2020-07-09 09:15:00|10781.8|10775.8|10771.3|10765.3|10783.8|10777.8|10764.3|10758.3|521
1594286400000|2020-07-09 09:20:00|10770.8|10764.8|10758.8|10752.8|10771.3|10765.3|10757.3|10751.3|715
1594286700000|2020-07-09 09:25:00|10758.3|10752.3|10760.8|10754.8|10764.3|10758.3|10756.3|10750.3|72
1594287000000|2020-07-09 09:30:00|10760.3|10754.3|10765.3|10759.3|10765.3|10759.3|10758.3|10752.3|209
1594287300000|2020-07-09 09:35:00|10764.8|10758.8|10770.3|10764.3|10770.3|10764.3|10764.8|10758.8|81
1594287600000|2020-07-09 09:40:00|10769.3|10763.3|10768.8|10762.8|10769.8|10763.8|10763.3|10757.3|67
1594287900000|2020-07-09 09:45:00|10769.3|10763.3|10785.3|10779.3|10793.8|10787.8|10768.8|10762.8|284
1594288200000|2020-07-09 09:50:00|10785.8|10779.8|10788.8|10782.8|10791.3|10785.3|10784.8|10778.8|178
1594288500000|2020-07-09 09:55:00|10789.3|10783.3|10786.8|10780.8|10791.8|10785.8|10786.3|10780.3|80
1594288800000|2020-07-09 10:00:00|10786.3|10780.3|10785.3|10779.3|10786.3|10780.3|10781.3|10775.3|57
1594289100000|2020-07-09 10:05:00|10786.3|10780.3|10784.8|10778.8|10792.3|10786.3|10783.3|10777.3|85
1594289400000|2020-07-09 10:10:00|10785.3|10779.3|10786.3|10780.3|10790.8|10784.8|10784.8|10778.8|12
1594289700000|2020-07-09 10:15:00|10786.8|10780.8|10786.3|10780.3|10789.8|10783.8|10784.8|10778.8|31
1594290000000|2020-07-09 10:20:00|10785.3|10779.3|10784.3|10778.3|10788.8|10782.8|10780.3|10774.3|88
1594290300000|2020-07-09 10:25:00|10783.8|10777.8|10781.8|10775.8|10785.3|10779.3|10781.3|10775.3|60
1594290600000|2020-07-09 10:30:00|10781.3|10775.3|10775.8|10769.8|10781.8|10775.8|10772.8|10766.8|106
1594290900000|2020-07-09 10:35:00|10776.3|10770.3|10775.8|10769.8|10777.3|10771.3|10773.8|10767.8|27
1594291200000|2020-07-09 10:40:00|10775.3|10769.3|10771.8|10765.8|10775.8|10769.8|10771.3|10765.3|62
1594291500000|2020-07-09 10:45:00|10771.3|10765.3|10772.8|10766.8|10773.8|10767.8|10770.8|10764.8|16
1594291800000|2020-07-09 10:50:00|10772.3|10766.3|10764.8|10758.8|10772.8|10766.8|10764.3|10758.3|84
1594292100000|2020-07-09 10:55:00|10764.3|10758.3|10769.8|10763.8|10769.8|10763.8|10762.8|10756.8|29
1594292400000|2020-07-09 11:00:00|10770.3|10764.3|10773.8|10767.8|10774.3|10768.3|10768.3|10762.3|25
1594292700000|2020-07-09 11:05:00|10774.3|10768.3|10766.3|10760.3|10774.3|10768.3|10765.8|10759.8|224
1594293000000|2020-07-09 11:10:00|10766.8|10760.8|10765.3|10759.3|10767.8|10761.8|10763.3|10757.3|127
1594293300000|2020-07-09 11:15:00|10765.8|10759.8|10764.8|10758.8|10766.3|10760.3|10763.3|10757.3|57
1594293600000|2020-07-09 11:20:00|10765.3|10759.3|10765.3|10759.3|10766.3|10760.3|10760.8|10754.8|135
1594293900000|2020-07-09 11:25:00|10765.8|10759.8|10772.3|10766.3|10775.8|10769.8|10764.3|10758.3|188
1594294200000|2020-07-09 11:30:00|10771.8|10765.8|10769.8|10763.8|10772.3|10766.3|10766.8|10760.8|106
1594294500000|2020-07-09 11:35:00|10769.3|10763.3|10768.3|10762.3|10774.8|10768.8|10767.8|10761.8|91
1594294800000|2020-07-09 11:40:00|10768.8|10762.8|10772.3|10766.3|10779.3|10773.3|10764.8|10758.8|384
1594295100000|2020-07-09 11:45:00|10772.8|10766.8|10766.3|10760.3|10772.8|10766.8|10766.3|10760.3|38
1594295400000|2020-07-09 11:50:00|10766.8|10760.8|10769.3|10763.3|10771.8|10765.8|10765.8|10759.8|77
1594295700000|2020-07-09 11:55:00|10769.8|10763.8|10767.8|10761.8|10774.3|10768.3|10767.8|10761.8|57
1594296000000|2020-07-09 12:00:00|10768.3|10762.3|10770.8|10764.8|10772.3|10766.3|10766.3|10760.3|80
1594296300000|2020-07-09 12:05:00|10771.3|10765.3|10772.3|10766.3|10773.3|10767.3|10768.8|10762.8|91
1594296600000|2020-07-09 12:10:00|10772.8|10766.8|10770.8|10764.8|10775.3|10769.3|10768.8|10762.8|37
1594296900000|2020-07-09 12:15:00|10771.3|10765.3|10776.8|10770.8|10778.8|10772.8|10769.8|10763.8|71
1594297200000|2020-07-09 12:20:00|10777.3|10771.3|10778.8|10772.8|10781.3|10775.3|10776.3|10770.3|195
1594297500000|2020-07-09 12:25:00|10779.3|10773.3|10779.8|10773.8|10782.8|10776.8|10775.8|10769.8|209
1594297800000|2020-07-09 12:30:00|10778.3|10772.3|10776.8|10770.8|10781.8|10775.8|10774.8|10768.8|147
1594298100000|2020-07-09 12:35:00|10777.3|10771.3|10782.3|10776.3|10783.3|10777.3|10776.8|10770.8|84
1594298400000|2020-07-09 12:40:00|10782.8|10776.8|10780.3|10774.3|10783.3|10777.3|10779.8|10773.8|118
1594298700000|2020-07-09 12:45:00|10780.8|10774.8|10795.8|10789.8|10797.3|10791.3|10780.3|10774.3|425
1594299000000|2020-07-09 12:50:00|10796.3|10790.3|10790.3|10784.3|10797.3|10791.3|10785.3|10779.3|154
1594299300000|2020-07-09 12:55:00|10790.8|10784.8|10792.8|10786.8|10794.8|10788.8|10788.8|10782.8|69
1594299600000|2020-07-09 13:00:00|10792.3|10786.3|10786.3|10780.3|10792.3|10786.3|10785.8|10779.8|38
1594299900000|2020-07-09 13:05:00|10785.8|10779.8|10799.3|10793.3|10799.3|10793.3|10783.3|10777.3|209
1594300200000|2020-07-09 13:10:00|10797.8|10791.8|10796.3|10790.3|10801.3|10795.3|10795.3|10789.3|199
1594300500000|2020-07-09 13:15:00|10795.8|10789.8|10798.3|10792.3|10799.3|10793.3|10793.8|10787.8|171
1594300800000|2020-07-09 13:20:00|10798.8|10792.8|10805.3|10799.3|10806.3|10800.3|10798.3|10792.3|244
1594301100000|2020-07-09 13:25:00|10805.8|10799.8|10810.8|10804.8|10819.8|10813.8|10804.3|10798.3|591
1594301400000|2020-07-09 13:30:00|10810.3|10804.3|10807.8|10801.8|10833.3|10827.3|10804.3|10798.3|1141
1594301700000|2020-07-09 13:35:00|10807.3|10801.3|10795.3|10789.3|10812.3|10806.3|10778.8|10772.8|886
1594302000000|2020-07-09 13:40:00|10795.8|10789.8|10787.8|10781.8|10803.8|10797.8|10787.8|10781.8|224
1594302300000|2020-07-09 13:45:00|10788.3|10782.3|10787.8|10781.8|10797.8|10791.8|10780.8|10774.8|313
1594302600000|2020-07-09 13:50:00|10788.3|10782.3|10792.8|10786.8|10797.8|10791.8|10784.8|10778.8|339
1594302900000|2020-07-09 13:55:00|10793.3|10787.3|10797.8|10791.8|10799.3|10793.3|10791.8|10785.8|134
1594303200000|2020-07-09 14:00:00|10797.3|10791.3|10793.8|10787.8|10801.3|10795.3|10792.8|10786.8|214
1594303500000|2020-07-09 14:05:00|10793.3|10787.3|10795.8|10789.8|10797.3|10791.3|10789.8|10783.8|109
1594303800000|2020-07-09 14:10:00|10795.3|10789.3|10784.8|10778.8|10797.8|10791.8|10778.8|10772.8|378
1594304100000|2020-07-09 14:15:00|10784.3|10778.3|10760.3|10754.3|10785.8|10779.8|10754.8|10748.8|400
1594304400000|2020-07-09 14:20:00|10759.8|10753.8|10767.8|10761.8|10772.8|10766.8|10754.3|10748.3|321
1594304700000|2020-07-09 14:25:00|10768.3|10762.3|10766.3|10760.3|10777.3|10771.3|10762.3|10756.3|229
1594305000000|2020-07-09 14:30:00|10765.8|10759.8|10765.3|10759.3|10769.8|10763.8|10761.8|10755.8|224
1594305300000|2020-07-09 14:35:00|10765.8|10759.8|10745.3|10739.3|10767.3|10761.3|10743.8|10737.8|409
1594305600000|2020-07-09 14:40:00|10745.8|10739.8|10717.8|10711.8|10747.8|10741.8|10712.8|10706.8|524
1594305900000|2020-07-09 14:45:00|10716.8|10710.8|10711.3|10705.3|10730.8|10724.8|10711.3|10705.3|377
1594306200000|2020-07-09 14:50:00|10710.8|10704.8|10724.8|10718.8|10734.8|10728.8|10705.3|10699.3|495
1594306500000|2020-07-09 14:55:00|10726.3|10720.3|10705.8|10699.8|10726.8|10720.8|10702.8|10696.8|507
1594306800000|2020-07-09 15:00:00|10704.8|10698.8|10688.8|10682.8|10714.8|10708.8|10684.8|10678.8|470
1594307100000|2020-07-09 15:05:00|10687.8|10681.8|10704.8|10698.8|10710.8|10704.8|10686.8|10680.8|447
1594307400000|2020-07-09 15:10:00|10705.8|10699.8|10704.8|10698.8|10711.8|10705.8|10699.8|10693.8|241
1594307700000|2020-07-09 15:15:00|10705.8|10699.8|10652.8|10646.8|10705.8|10699.8|10649.8|10643.8|581
1594308000000|2020-07-09 15:20:00|10653.8|10647.8|10660.8|10654.8|10668.8|10662.8|10647.8|10641.8|746
1594308300000|2020-07-09 15:25:00|10661.8|10655.8|10665.8|10659.8|10665.8|10659.8|10650.8|10644.8|662
1594308600000|2020-07-09 15:30:00|10664.8|10658.8|10667.8|10661.8|10670.8|10664.8|10660.8|10654.8|387
1594308900000|2020-07-09 15:35:00|10666.8|10660.8|10673.8|10667.8|10677.8|10671.8|10665.8|10659.8|575
1594309200000|2020-07-09 15:40:00|10674.8|10668.8|10645.8|10639.8|10674.8|10668.8|10640.8|10634.8|388
1594309500000|2020-07-09 15:45:00|10644.8|10638.8|10666.8|10660.8|10666.8|10660.8|10643.8|10637.8|281
1594309800000|2020-07-09 15:50:00|10665.8|10659.8|10675.8|10669.8|10678.8|10672.8|10661.8|10655.8|209
1594310100000|2020-07-09 15:55:00|10672.8|10666.8|10676.8|10670.8|10678.8|10672.8|10669.8|10663.8|116
1594310400000|2020-07-09 16:00:00|10677.8|10671.8|10686.8|10680.8|10687.8|10681.8|10674.8|10668.8|159
1594310700000|2020-07-09 16:05:00|10687.8|10681.8|10687.8|10681.8|10691.8|10685.8|10684.8|10678.8|128
1594311000000|2020-07-09 16:10:00|10689.8|10683.8|10686.8|10680.8|10691.8|10685.8|10683.8|10677.8|128
1594311300000|2020-07-09 16:15:00|10687.8|10681.8|10692.8|10686.8|10693.8|10687.8|10683.8|10677.8|119
1594311600000|2020-07-09 16:20:00|10691.8|10685.8|10687.8|10681.8|10694.8|10688.8|10685.8|10679.8|155
1594311900000|2020-07-09 16:25:00|10686.8|10680.8|10681.8|10675.8|10687.8|10681.8|10673.8|10667.8|294
1594312200000|2020-07-09 16:30:00|10682.8|10676.8|10681.8|10675.8|10690.8|10684.8|10679.8|10673.8|116
1594312500000|2020-07-09 16:35:00|10679.8|10673.8|10689.8|10683.8|10690.8|10684.8|10679.8|10673.8|149
1594312800000|2020-07-09 16:40:00|10690.8|10684.8|10692.8|10686.8|10695.8|10689.8|10690.8|10684.8|83
1594313100000|2020-07-09 16:45:00|10693.8|10687.8|10704.8|10698.8|10704.8|10698.8|10693.8|10687.8|220
1594313400000|2020-07-09 16:50:00|10703.8|10697.8|10706.8|10700.8|10710.8|10704.8|10701.8|10695.8|265
1594313700000|2020-07-09 16:55:00|10708.8|10702.8|10713.8|10707.8|10714.8|10708.8|10707.8|10701.8|192
1594314000000|2020-07-09 17:00:00|10711.8|10705.8|10712.8|10706.8|10718.8|10712.8|10706.8|10700.8|213
1594314300000|2020-07-09 17:05:00|10713.8|10707.8|10716.8|10710.8|10716.8|10710.8|10710.8|10704.8|19
1594314600000|2020-07-09 17:10:00|10717.8|10711.8|10719.8|10713.8|10721.8|10715.8|10715.8|10709.8|89
1594314900000|2020-07-09 17:15:00|10723.8|10717.8|10721.8|10715.8|10724.8|10718.8|10716.8|10710.8|67
1594315200000|2020-07-09 17:20:00|10718.8|10712.8|10711.8|10705.8|10718.8|10712.8|10710.8|10704.8|35
1594315500000|2020-07-09 17:25:00|10710.8|10704.8|10705.8|10699.8|10712.8|10706.8|10705.8|10699.8|170
1594315800000|2020-07-09 17:30:00|10708.8|10702.8|10708.8|10702.8|10710.8|10704.8|10702.8|10696.8|109
1594316100000|2020-07-09 17:35:00|10707.8|10701.8|10699.8|10693.8|10708.8|10702.8|10699.8|10693.8|124
1594316400000|2020-07-09 17:40:00|10700.8|10694.8|10698.8|10692.8|10708.8|10702.8|10692.8|10686.8|98
1594316700000|2020-07-09 17:45:00|10697.8|10691.8|10693.8|10687.8|10699.8|10693.8|10693.8|10687.8|183
1594317000000|2020-07-09 17:50:00|10692.8|10686.8|10688.8|10682.8|10693.8|10687.8|10686.8|10680.8|87
1594317300000|2020-07-09 17:55:00|10687.8|10681.8|10684.8|10678.8|10689.8|10683.8|10684.8|10678.8|49
1594317600000|2020-07-09 18:00:00|10685.8|10679.8|10685.8|10679.8|10689.8|10683.8|10680.8|10674.8|126
1594317900000|2020-07-09 18:05:00|10684.8|10678.8|10694.8|10688.8|10696.8|10690.8|10684.8|10678.8|127
1594318200000|2020-07-09 18:10:00|10695.8|10689.8|10691.8|10685.8|10695.8|10689.8|10690.8|10684.8|109
1594318500000|2020-07-09 18:15:00|10692.8|10686.8|10700.8|10694.8|10704.8|10698.8|10690.8|10684.8|162
1594318800000|2020-07-09 18:20:00|10701.8|10695.8|10697.8|10691.8|10701.8|10695.8|10692.8|10686.8|142
1594319100000|2020-07-09 18:25:00|10699.8|10693.8|10702.8|10696.8|10702.8|10696.8|10695.8|10689.8|60
1594319400000|2020-07-09 18:30:00|10700.8|10694.8|10698.8|10692.8|10700.8|10694.8|10694.8|10688.8|88
1594319700000|2020-07-09 18:35:00|10697.8|10691.8|10694.8|10688.8|10698.8|10692.8|10693.8|10687.8|14
1594320000000|2020-07-09 18:40:00|10692.8|10686.8|10701.8|10695.8|10702.8|10696.8|10692.8|10686.8|57
1594320300000|2020-07-09 18:45:00|10702.8|10696.8|10705.8|10699.8|10705.8|10699.8|10701.8|10695.8|45
1594320600000|2020-07-09 18:50:00|10701.8|10695.8|10703.8|10697.8|10703.8|10697.8|10698.8|10692.8|119
1594320900000|2020-07-09 18:55:00|10704.8|10698.8|10715|10691.6|10715|10705.8|10704.8|10691.6|115
1594321200000|2020-07-09 19:00:00|10715.2|10691.8|10716.9|10693.5|10719.8|10696.4|10711.6|10688.2|0
1594321500000|2020-07-09 19:05:00|10716.5|10693.1|10722.4|10699|10723.7|10700.3|10713.7|10690.3|0
1594321800000|2020-07-09 19:10:00|10722.5|10699.1|10728.4|10705|10729.3|10705.9|10717.4|10694|0
1594322100000|2020-07-09 19:15:00|10728.3|10704.9|10722.4|10699|10733.4|10710|10720|10696.6|0
1594322400000|2020-07-09 19:20:00|10722.1|10698.7|10712.1|10688.7|10722.9|10699.5|10708.9|10685.5|0
1594322700000|2020-07-09 19:25:00|10711.8|10688.4|10703.7|10680.3|10716.6|10693.2|10703.7|10680.3|0
1594323000000|2020-07-09 19:30:00|10703.8|10680.4|10695.7|10672.3|10705.8|10682.4|10691.3|10667.9|0
1594323300000|2020-07-09 19:35:00|10695.8|10672.4|10697.3|10673.9|10698.2|10674.8|10688.8|10665.4|0
1594323600000|2020-07-09 19:40:00|10697.2|10673.8|10697.8|10674.4|10700.8|10677.4|10692.5|10669.1|0
1594323900000|2020-07-09 19:45:00|10697.6|10674.2|10710.8|10687.4|10714.8|10691.4|10697.6|10674.2|0
1594324200000|2020-07-09 19:50:00|10710.5|10687.1|10710.5|10687.1|10713.1|10689.7|10704.6|10681.2|0
1594324500000|2020-07-09 19:55:00|10710.6|10687.2|10718.2|10694.8|10719.4|10696|10700.4|10677|0
1594324800000|2020-07-09 20:00:00|10717.6|10694.2|10718.2|10694.8|10727.2|10703.8|10711.7|10688.3|0
1594325100000|2020-07-09 20:05:00|10717.6|10694.2|10717.6|10694.2|10717.6|10694.2|10710.5|10687.1|0
1594325400000|2020-07-09 20:10:00|10717|10693.6|10712.4|10689|10717.6|10694.2|10710.5|10687.1|0
1594325700000|2020-07-09 20:15:00|10712.2|10688.8|10711.6|10688.2|10712.3|10688.9|10710.9|10687.5|0
1594326000000|2020-07-09 20:20:00|10711.5|10688.1|10710.7|10687.3|10711.8|10688.4|10710.7|10687.3|0
1594326300000|2020-07-09 20:25:00|10711|10687.6|10710.5|10687.1|10711.7|10688.3|10710.5|10687.1|0
1594326600000|2020-07-09 20:30:00|10710.8|10687.4|10710.8|10687.4|10714.3|10690.9|10709.6|10686.2|0
1594326900000|2020-07-09 20:35:00|10710.2|10686.8|10710.8|10687.4|10711.9|10688.5|10710.2|10686.8|0
1594327200000|2020-07-09 20:40:00|10711.4|10688|10713.7|10690.3|10714.3|10690.9|10710.8|10687.4|0
1594327500000|2020-07-09 20:45:00|10713.1|10689.7|10716.7|10693.3|10717.3|10693.9|10713.1|10689.7|0
1594327800000|2020-07-09 20:50:00|10716.1|10692.7|10716.7|10693.3|10717.9|10694.5|10716.1|10692.7|0
1594328100000|2020-07-09 20:55:00|10716.1|10692.7|10715.3|10691.9|10717.3|10693.9|10713.7|10690.3|0
1594328400000|2020-07-09 21:00:00|10715.2|10691.8|10715.2|10691.8|10715.5|10692.1|10715.2|10691.8|0
1594328700000|2020-07-09 21:05:00|10714.8|10691.4|10714.9|10691.5|10715.2|10691.8|10713.8|10690.4|0
1594329000000|2020-07-09 21:10:00|10715.1|10691.7|10714.5|10691.1|10715.5|10692.1|10713.7|10690.3|0
1594329300000|2020-07-09 21:15:00|10715.1|10691.7|10714.7|10691.3|10715.1|10691.7|10714.5|10691.1|0
1594329600000|2020-07-09 21:20:00|10714.6|10691.2|10714.8|10691.4|10715.1|10691.7|10714.6|10691.2|0
1594329900000|2020-07-09 21:25:00|10714.7|10691.3|10714.6|10691.2|10714.7|10691.3|10714.5|10691.1|0
1594330200000|2020-07-09 21:30:00|10714.5|10691.1|10714.2|10690.8|10714.7|10691.3|10714|10690.6|0
1594330500000|2020-07-09 21:35:00|10714|10690.6|10714|10690.6|10714.2|10690.8|10713.9|10690.5|0
1594330800000|2020-07-09 21:40:00|10714.1|10690.7|10714.3|10690.9|10714.3|10690.9|10714.1|10690.7|0
1594331100000|2020-07-09 21:45:00|10713.6|10690.2|10713.2|10689.8|10714.2|10690.8|10713.1|10689.7|0
1594331400000|2020-07-09 21:50:00|10713.9|10690.5|10713.2|10689.8|10714.4|10691|10712.4|10689|0
1594331700000|2020-07-09 21:55:00|10713.1|10689.7|10714.5|10691.1|10715.3|10691.9|10712.8|10689.4|0
1594332000000|2020-07-09 22:00:00|10715.5|10692.1|10722.4|10699|10722.4|10699|10714.9|10691.5|0
1594332300000|2020-07-09 22:05:00|10723|10699.6|10722.4|10699|10725.4|10702|10722.4|10699|0
1594332600000|2020-07-09 22:10:00|10721.2|10697.8|10719.4|10696|10721.5|10698.1|10717.9|10694.5|0
1594332900000|2020-07-09 22:15:00|10720|10696.6|10721.8|10698.4|10723|10699.6|10720|10696.6|0
1594333200000|2020-07-09 22:20:00|10721.2|10697.8|10723|10699.6|10723|10699.6|10721.2|10697.8|0
1594333500000|2020-07-09 22:25:00|10723.3|10699.9|10722.4|10699|10723.6|10700.2|10721.8|10698.4|0
1594333800000|2020-07-09 22:30:00|10723|10699.6|10723|10699.6|10723.6|10700.2|10721.8|10698.4|0
1594334100000|2020-07-09 22:35:00|10722.4|10699|10721.2|10697.8|10722.4|10699|10720|10696.6|0
1594334400000|2020-07-09 22:40:00|10721.8|10698.4|10720.6|10697.2|10721.8|10698.4|10718.2|10694.8|0
1594334700000|2020-07-09 22:45:00|10721.2|10697.8|10718.8|10695.4|10721.8|10698.4|10718.2|10694.8|0
1594335000000|2020-07-09 22:50:00|10719.4|10696|10719.4|10696|10720|10696.6|10718.8|10695.4|0
1594335300000|2020-07-09 22:55:00|10720|10696.6|10720.6|10697.2|10721.2|10697.8|10719.4|10696|0
1594335600000|2020-07-09 23:00:00|10720.3|10696.9|10720|10696.6|10720.6|10697.2|10719.1|10695.7|0
1594335900000|2020-07-09 23:05:00|10720.6|10697.2|10721.2|10697.8|10721.2|10697.8|10719.7|10696.3|0
1594336200000|2020-07-09 23:10:00|10721.8|10698.4|10721.2|10697.8|10722.1|10698.7|10721.2|10697.8|0
1594336500000|2020-07-09 23:15:00|10720.6|10697.2|10721.8|10698.4|10721.8|10698.4|10720|10696.6|0
1594336800000|2020-07-09 23:20:00|10722.4|10699|10728.4|10705|10729.2|10705.8|10721.8|10698.4|0
1594337100000|2020-07-09 23:25:00|10727.8|10704.4|10730.1|10706.7|10730.7|10707.3|10727.8|10704.4|0
1594337400000|2020-07-09 23:30:00|10730.7|10707.3|10743.7|10720.3|10744.3|10720.9|10730.1|10706.7|0
1594337700000|2020-07-09 23:35:00|10743.3|10719.9|10740.1|10716.7|10744.3|10720.9|10739.5|10716.1|0
1594338000000|2020-07-09 23:40:00|10739.5|10716.1|10738.9|10715.5|10742.5|10719.1|10738.3|10714.9|0
1594338300000|2020-07-09 23:45:00|10739.5|10716.1|10736.5|10713.1|10741.3|10717.9|10736.5|10713.1|0
1594338600000|2020-07-09 23:50:00|10737.1|10713.7|10737.1|10713.7|10737.7|10714.3|10736.5|10713.1|0
1594338900000|2020-07-09 23:55:00|10737.4|10714|10736.5|10713.1|10737.8|10714.4|10735.3|10711.9|0
1594339200000|2020-07-10 00:00:00|10736.8|10713.4|10734.7|10711.3|10737.9|10714.5|10730.5|10707.1|0
1594339500000|2020-07-10 00:05:00|10735.3|10711.9|10733.5|10710.1|10735.9|10712.5|10729.9|10706.5|0
1594339800000|2020-07-10 00:10:00|10734.1|10710.7|10733.5|10710.1|10735|10711.6|10729.3|10705.9|0
1594340100000|2020-07-10 00:15:00|10734.1|10710.7|10741.4|10718|10743.6|10720.2|10733.5|10710.1|0
1594340400000|2020-07-10 00:20:00|10741.7|10718.3|10739.8|10716.4|10742.5|10719.1|10738.9|10715.5|0
1594340700000|2020-07-10 00:25:00|10739.9|10716.5|10738.9|10715.5|10743.6|10720.2|10738.6|10715.2|0
1594341000000|2020-07-10 00:30:00|10739|10715.6|10746.9|10723.5|10748.1|10724.7|10738.3|10714.9|0
1594341300000|2020-07-10 00:35:00|10747.2|10723.8|10744.4|10721|10747.2|10723.8|10742.2|10718.8|0
1594341600000|2020-07-10 00:40:00|10744.5|10721.1|10738.7|10715.3|10744.7|10721.3|10737.4|10714|0
1594341900000|2020-07-10 00:45:00|10739|10715.6|10721.1|10697.7|10739|10715.6|10720.8|10697.4|0
1594342200000|2020-07-10 00:50:00|10720.9|10697.5|10704.8|10681.4|10720.9|10697.5|10695.4|10672|0
1594342500000|2020-07-10 00:55:00|10705|10681.6|10704.2|10680.8|10713.3|10689.9|10702|10678.6|0
1594342800000|2020-07-10 01:00:00|10703.9|10680.5|10715.6|10692.2|10717.9|10694.5|10696.6|10673.2|0
1594343100000|2020-07-10 01:05:00|10715.9|10692.5|10715.3|10691.9|10716.9|10693.5|10709.8|10686.4|0
1594343400000|2020-07-10 01:10:00|10715.5|10692.1|10707.2|10683.8|10721.3|10697.9|10707.2|10683.8|0
1594343700000|2020-07-10 01:15:00|10705.8|10682.4|10656.2|10650.2|10738.2|10732.2|10655.2|10649.2|2115
1594344000000|2020-07-10 01:20:00|10657.2|10651.2|10640.2|10634.2|10663.2|10657.2|10627.2|10621.2|1412
1594344300000|2020-07-10 01:25:00|10639.2|10633.2|10651.2|10645.2|10664.2|10658.2|10639.2|10633.2|807
1594344600000|2020-07-10 01:30:00|10650.2|10644.2|10669.2|10663.2|10677.2|10671.2|10625.2|10619.2|4097
1594344900000|2020-07-10 01:35:00|10671.2|10665.2|10665.2|10659.2|10695.2|10689.2|10656.2|10650.2|2332
1594345200000|2020-07-10 01:40:00|10666.2|10660.2|10656.2|10650.2|10677.2|10671.2|10638.2|10632.2|2001
1594345500000|2020-07-10 01:45:00|10655.2|10649.2|10673.2|10667.2|10681.2|10675.2|10648.2|10642.2|1596
1594345800000|2020-07-10 01:50:00|10674.2|10668.2|10698.2|10692.2|10699.2|10693.2|10667.2|10661.2|1353
1594346100000|2020-07-10 01:55:00|10699.2|10693.2|10694.2|10688.2|10726.2|10720.2|10692.2|10686.2|1856
1594346400000|2020-07-10 02:00:00|10695.2|10689.2|10703.2|10697.2|10703.2|10697.2|10682.2|10676.2|1213
1594346700000|2020-07-10 02:05:00|10704.2|10698.2|10702.2|10696.2|10721.2|10715.2|10696.2|10690.2|1688
1594347000000|2020-07-10 02:10:00|10703.2|10697.2|10698.2|10692.2|10715.2|10709.2|10693.2|10687.2|694
1594347300000|2020-07-10 02:15:00|10697.2|10691.2|10689.2|10683.2|10705.2|10699.2|10683.2|10677.2|1023
1594347600000|2020-07-10 02:20:00|10688.2|10682.2|10686.2|10680.2|10699.2|10693.2|10685.2|10679.2|707
1594347900000|2020-07-10 02:25:00|10688.2|10682.2|10659.2|10653.2|10696.2|10690.2|10658.2|10652.2|717
1594348200000|2020-07-10 02:30:00|10658.2|10652.2|10651.2|10645.2|10669.2|10663.2|10648.2|10642.2|1005
1594348500000|2020-07-10 02:35:00|10650.2|10644.2|10638.2|10632.2|10654.2|10648.2|10633.2|10627.2|1145
1594348800000|2020-07-10 02:40:00|10637.2|10631.2|10598.2|10592.2|10638.2|10632.2|10596.2|10590.2|1445
1594349100000|2020-07-10 02:45:00|10597.2|10591.2|10613.2|10607.2|10614.2|10608.2|10592.2|10586.2|1766
1594349400000|2020-07-10 02:50:00|10614.2|10608.2|10616.2|10610.2|10625.2|10619.2|10602.2|10596.2|1494
1594349700000|2020-07-10 02:55:00|10615.2|10609.2|10617.2|10611.2|10621.2|10615.2|10594.2|10588.2|1132
1594350000000|2020-07-10 03:00:00|10618.2|10612.2|10625.2|10619.2|10631.2|10625.2|10617.2|10611.2|859
1594350300000|2020-07-10 03:05:00|10627.2|10621.2|10617.2|10611.2|10633.2|10627.2|10612.2|10606.2|683
1594350600000|2020-07-10 03:10:00|10618.2|10612.2|10632.2|10626.2|10634.2|10628.2|10617.2|10611.2|511
1594350900000|2020-07-10 03:15:00|10631.2|10625.2|10607.2|10601.2|10638.2|10632.2|10607.2|10601.2|525
1594351200000|2020-07-10 03:20:00|10608.2|10602.2|10612.2|10606.2|10617.2|10611.2|10603.2|10597.2|1022
1594351500000|2020-07-10 03:25:00|10611.2|10605.2|10612.2|10606.2|10620.2|10614.2|10610.2|10604.2|508
1594351800000|2020-07-10 03:30:00|10613.2|10607.2|10621.2|10615.2|10622.2|10616.2|10613.2|10607.2|451
1594352100000|2020-07-10 03:35:00|10620.2|10614.2|10624.2|10618.2|10627.2|10621.2|10618.2|10612.2|373
1594352400000|2020-07-10 03:40:00|10625.2|10619.2|10615.2|10609.2|10627.2|10621.2|10615.2|10609.2|258
1594352700000|2020-07-10 03:45:00|10614.2|10608.2|10623.2|10617.2|10625.2|10619.2|10613.2|10607.2|359
1594353000000|2020-07-10 03:50:00|10622.2|10616.2|10618.2|10612.2|10626.2|10620.2|10616.2|10610.2|527
1594353300000|2020-07-10 03:55:00|10619.2|10613.2|10606.2|10600.2|10620.2|10614.2|10600.2|10594.2|799
1594353600000|2020-07-10 04:00:00|10614.2|10590.8|10615.5|10592.1|10616.4|10593|10613.6|10590.2|0
1594353900000|2020-07-10 04:05:00|10615.3|10591.9|10610.5|10587.1|10615.5|10592.1|10606.8|10583.4|0
1594354200000|2020-07-10 04:10:00|10610.8|10587.4|10613.3|10589.9|10613.3|10589.9|10610.8|10587.4|0
1594354500000|2020-07-10 04:15:00|10613.4|10590|10607.4|10584|10613.4|10590|10605|10581.6|0
1594354800000|2020-07-10 04:20:00|10606.6|10583.2|10601.3|10577.9|10608.6|10585.2|10599.4|10576|0
1594355100000|2020-07-10 04:25:00|10601.6|10578.2|10601|10577.6|10603.4|10580|10596.8|10573.4|0
1594355400000|2020-07-10 04:30:00|10600.7|10577.3|10605.5|10582.1|10607.2|10583.8|10598.5|10575.1|0
1594355700000|2020-07-10 04:35:00|10606.3|10582.9|10606.3|10582.9|10606.6|10583.2|10602.4|10579|0
1594356000000|2020-07-10 04:40:00|10606.6|10583.2|10600.8|10577.4|10606.9|10583.5|10599.7|10576.3|0
1594356300000|2020-07-10 04:45:00|10601.6|10578.2|10599.4|10576|10606.9|10583.5|10598.5|10575.1|0
1594356600000|2020-07-10 04:50:00|10599.2|10575.8|10593.3|10569.9|10599.2|10575.8|10591.1|10567.7|0
1594356900000|2020-07-10 04:55:00|10592.5|10569.1|10586|10562.6|10592.5|10569.1|10585.8|10562.4|0
1594357200000|2020-07-10 05:00:00|10582.5|10559.1|10553.2|10547.2|10593.2|10587.2|10546.2|10540.2|2951
1594357500000|2020-07-10 05:05:00|10552.2|10546.2|10541.2|10535.2|10561.2|10555.2|10530.2|10524.2|1908
1594357800000|2020-07-10 05:10:00|10542.2|10536.2|10538.2|10532.2|10550.2|10544.2|10534.2|10528.2|1000
1594358100000|2020-07-10 05:15:00|10537.2|10531.2|10520.2|10514.2|10543.2|10537.2|10506.2|10500.2|2186
1594358400000|2020-07-10 05:20:00|10522.2|10516.2|10529.2|10523.2|10538.2|10532.2|10512.2|10506.2|1261
1594358700000|2020-07-10 05:25:00|10530.2|10524.2|10529.2|10523.2|10538.2|10532.2|10523.2|10517.2|896
1594359000000|2020-07-10 05:30:00|10527.2|10521.2|10522.2|10516.2|10531.2|10525.2|10510.2|10504.2|1286
1594359300000|2020-07-10 05:35:00|10521.2|10515.2|10494.2|10488.2|10521.2|10515.2|10492.2|10486.2|1100
1594359600000|2020-07-10 05:40:00|10495.2|10489.2|10487.2|10481.2|10497.2|10491.2|10481.2|10475.2|1439
1594359900000|2020-07-10 05:45:00|10488.2|10482.2|10501.2|10495.2|10508.2|10502.2|10485.2|10479.2|1398
1594360200000|2020-07-10 05:50:00|10500.2|10494.2|10513.2|10507.2|10516.2|10510.2|10493.2|10487.2|1314
1594360500000|2020-07-10 05:55:00|10512.2|10506.2|10522.2|10516.2|10527.2|10521.2|10502.2|10496.2|1013
1594360800000|2020-07-10 06:00:00|10520.2|10514.2|10533.2|10527.2|10542.2|10536.2|10520.2|10514.2|1168
1594361100000|2020-07-10 06:05:00|10535.2|10529.2|10533.2|10527.2|10541.2|10535.2|10529.2|10523.2|865
1594361400000|2020-07-10 06:10:00|10534.2|10528.2|10524.2|10518.2|10540.2|10534.2|10524.2|10518.2|980
1594361700000|2020-07-10 06:15:00|10526.2|10520.2|10505.2|10499.2|10530.2|10524.2|10505.2|10499.2|1084
1594362000000|2020-07-10 06:20:00|10506.2|10500.2|10509.2|10503.2|10516.2|10510.2|10503.2|10497.2|727
1594362300000|2020-07-10 06:25:00|10510.2|10504.2|10521.2|10515.2|10523.2|10517.2|10510.2|10504.2|925
1594362600000|2020-07-10 06:30:00|10522.2|10516.2|10501.2|10495.2|10526.2|10520.2|10501.2|10495.2|574
1594362900000|2020-07-10 06:35:00|10500.2|10494.2|10507.2|10501.2|10513.2|10507.2|10500.2|10494.2|909
1594363200000|2020-07-10 06:40:00|10506.2|10500.2|10498.2|10492.2|10509.2|10503.2|10489.2|10483.2|1123
1594363500000|2020-07-10 06:45:00|10499.2|10493.2|10494.2|10488.2|10504.2|10498.2|10490.2|10484.2|976
1594363800000|2020-07-10 06:50:00|10495.2|10489.2|10491.2|10485.2|10504.2|10498.2|10478.2|10472.2|2038
1594364100000|2020-07-10 06:55:00|10492.2|10486.2|10495.2|10489.2|10500.2|10494.2|10485.2|10479.2|1629
1594364400000|2020-07-10 07:00:00|10496.2|10490.2|10494.2|10488.2|10505.2|10499.2|10491.2|10485.2|1148
1594364700000|2020-07-10 07:05:00|10491.2|10485.2|10484.2|10478.2|10492.2|10486.2|10479.2|10473.2|1095
1594365000000|2020-07-10 07:10:00|10485.2|10479.2|10476.2|10470.2|10494.2|10488.2|10474.2|10468.2|1297
1594365300000|2020-07-10 07:15:00|10477.2|10471.2|10483.2|10477.2|10486.2|10480.2|10473.2|10467.2|958
1594365600000|2020-07-10 07:20:00|10484.2|10478.2|10502.2|10496.2|10505.2|10499.2|10477.2|10471.2|1241
1594365900000|2020-07-10 07:25:00|10503.2|10497.2|10508.2|10502.2|10509.2|10503.2|10496.2|10490.2|939
1594366200000|2020-07-10 07:30:00|10509.2|10503.2|10512.2|10506.2|10517.2|10511.2|10504.2|10498.2|1753
1594366500000|2020-07-10 07:35:00|10511.2|10505.2|10509.2|10503.2|10522.2|10516.2|10505.2|10499.2|859
1594366800000|2020-07-10 07:40:00|10510.2|10504.2|10513.2|10507.2|10521.2|10515.2|10508.2|10502.2|1152
1594367100000|2020-07-10 07:45:00|10514.2|10508.2|10519.2|10513.2|10520.2|10514.2|10508.2|10502.2|674
1594367400000|2020-07-10 07:50:00|10518.2|10512.2|10531.2|10525.2|10541.2|10535.2|10517.2|10511.2|1568
1594367700000|2020-07-10 07:55:00|10532.2|10526.2|10546.2|10540.2|10549.2|10543.2|10531.2|10525.2|2360
1594368000000|2020-07-10 08:00:00|10548.2|10542.2|10551.2|10545.2|10558.2|10552.2|10546.2|10540.2|2821
1594368300000|2020-07-10 08:05:00|10550.2|10544.2|10547.2|10541.2|10551.2|10545.2|10538.2|10532.2|3450
1594368600000|2020-07-10 08:10:00|10546.2|10540.2|10534.2|10528.2|10551.2|10545.2|10532.2|10526.2|1943
1594368900000|2020-07-10 08:15:00|10535.2|10529.2|10532.2|10526.2|10548.2|10542.2|10532.2|10526.2|1444
1594369200000|2020-07-10 08:20:00|10531.2|10525.2|10541.2|10535.2|10549.2|10543.2|10530.2|10524.2|1128
1594369500000|2020-07-10 08:25:00|10542.2|10536.2|10527.2|10521.2|10543.2|10537.2|10521.2|10515.2|2335
1594369800000|2020-07-10 08:30:00|10532.8|10509.4|10518.5|10495.1|10537.4|10514|10517.4|10494|0
1594370100000|2020-07-10 08:35:00|10520.1|10496.7|10519.9|10496.5|10524.8|10501.4|10515.4|10492|0
1594370400000|2020-07-10 08:40:00|10520.1|10496.7|10522.9|10499.5|10525.1|10501.7|10516|10492.6|0
1594370700000|2020-07-10 08:45:00|10524.5|10501.1|10511|10487.6|10529.5|10506.1|10506.3|10482.9|0
1594371000000|2020-07-10 08:50:00|10510.8|10487.4|10507.4|10484|10513.6|10490.2|10502.4|10479|0
1594371300000|2020-07-10 08:55:00|10507.1|10483.7|10514|10490.6|10514|10490.6|10505.5|10482.1|0
1594371600000|2020-07-10 09:00:00|10514.3|10490.9|10511.1|10487.7|10519.3|10495.9|10508.7|10485.3|0
1594371900000|2020-07-10 09:05:00|10511.4|10488|10494.3|10470.9|10516.1|10492.7|10494.3|10470.9|0
1594372200000|2020-07-10 09:10:00|10495.9|10472.5|10497.1|10473.7|10499|10475.6|10489|10465.6|0
1594372500000|2020-07-10 09:15:00|10503.7|10497.7|10514.2|10508.2|10516.2|10510.2|10503.7|10497.7|173
1594372800000|2020-07-10 09:20:00|10513.7|10507.7|10531.7|10525.7|10531.7|10525.7|10509.2|10503.2|169
1594373100000|2020-07-10 09:25:00|10531.2|10525.2|10542.2|10536.2|10542.2|10536.2|10528.2|10522.2|225
1594373400000|2020-07-10 09:30:00|10541.7|10535.7|10549.7|10543.7|10550.7|10544.7|10538.7|10532.7|274
1594373700000|2020-07-10 09:35:00|10550.2|10544.2|10557.2|10551.2|10557.7|10551.7|10547.2|10541.2|189
1594374000000|2020-07-10 09:40:00|10556.7|10550.7|10556.2|10550.2|10558.7|10552.7|10554.7|10548.7|65
1594374300000|2020-07-10 09:45:00|10555.7|10549.7|10549.2|10543.2|10557.7|10551.7|10549.2|10543.2|135
1594374600000|2020-07-10 09:50:00|10549.7|10543.7|10558.2|10552.2|10558.2|10552.2|10549.2|10543.2|37
1594374900000|2020-07-10 09:55:00|10558.7|10552.7|10556.7|10550.7|10559.2|10553.2|10553.2|10547.2|58
1594375200000|2020-07-10 10:00:00|10557.2|10551.2|10557.2|10551.2|10561.7|10555.7|10555.7|10549.7|53
1594375500000|2020-07-10 10:05:00|10557.7|10551.7|10559.2|10553.2|10559.7|10553.7|10555.7|10549.7|5
1594375800000|2020-07-10 10:10:00|10559.7|10553.7|10560.2|10554.2|10562.2|10556.2|10557.7|10551.7|30
1594376100000|2020-07-10 10:15:00|10560.7|10554.7|10552.2|10546.2|10561.2|10555.2|10551.2|10545.2|55
1594376400000|2020-07-10 10:20:00|10551.7|10545.7|10552.2|10546.2|10552.2|10546.2|10549.7|10543.7|9
1594376700000|2020-07-10 10:25:00|10551.7|10545.7|10554.2|10548.2|10556.7|10550.7|10551.2|10545.2|63
1594377000000|2020-07-10 10:30:00|10553.7|10547.7|10559.7|10553.7|10561.2|10555.2|10553.7|10547.7|21
1594377300000|2020-07-10 10:35:00|10559.2|10553.2|10565.7|10559.7|10566.7|10560.7|10559.2|10553.2|43
1594377600000|2020-07-10 10:40:00|10565.2|10559.2|10568.7|10562.7|10570.7|10564.7|10564.2|10558.2|51
1594377900000|2020-07-10 10:45:00|10569.2|10563.2|10569.2|10563.2|10570.7|10564.7|10567.2|10561.2|31
1594378200000|2020-07-10 10:50:00|10568.7|10562.7|10570.7|10564.7|10573.7|10567.7|10568.2|10562.2|59
1594378500000|2020-07-10 10:55:00|10570.2|10564.2|10572.2|10566.2|10574.2|10568.2|10568.2|10562.2|11
1594378800000|2020-07-10 11:00:00|10572.7|10566.7|10577.7|10571.7|10579.7|10573.7|10572.7|10566.7|73
1594379100000|2020-07-10 11:05:00|10578.2|10572.2|10577.2|10571.2|10583.7|10577.7|10576.2|10570.2|98
1594379400000|2020-07-10 11:10:00|10577.7|10571.7|10579.7|10573.7|10582.2|10576.2|10577.7|10571.7|63
1594379700000|2020-07-10 11:15:00|10580.2|10574.2|10576.2|10570.2|10581.2|10575.2|10576.2|10570.2|56
1594380000000|2020-07-10 11:20:00|10576.7|10570.7|10582.2|10576.2|10585.7|10579.7|10575.7|10569.7|119
1594380300000|2020-07-10 11:25:00|10582.7|10576.7|10573.7|10567.7|10583.2|10577.2|10573.2|10567.2|25
1594380600000|2020-07-10 11:30:00|10573.2|10567.2|10573.2|10567.2|10577.7|10571.7|10572.7|10566.7|67
1594380900000|2020-07-10 11:35:00|10573.7|10567.7|10577.2|10571.2|10577.7|10571.7|10572.7|10566.7|11
1594381200000|2020-07-10 11:40:00|10576.7|10570.7|10576.2|10570.2|10579.2|10573.2|10574.2|10568.2|25
1594381500000|2020-07-10 11:45:00|10576.7|10570.7|10563.7|10557.7|10578.2|10572.2|10562.7|10556.7|59
1594381800000|2020-07-10 11:50:00|10564.2|10558.2|10565.2|10559.2|10569.7|10563.7|10563.7|10557.7|61
1594382100000|2020-07-10 11:55:00|10564.7|10558.7|10565.2|10559.2|10567.7|10561.7|10563.2|10557.2|47
1594382400000|2020-07-10 12:00:00|10565.7|10559.7|10563.7|10557.7|10567.2|10561.2|10556.2|10550.2|49
1594382700000|2020-07-10 12:05:00|10563.2|10557.2|10561.2|10555.2|10568.2|10562.2|10560.7|10554.7|55
1594383000000|2020-07-10 12:10:00|10560.7|10554.7|10556.2|10550.2|10561.2|10555.2|10553.2|10547.2|161
1594383300000|2020-07-10 12:15:00|10555.7|10549.7|10565.2|10559.2|10565.2|10559.2|10555.2|10549.2|58
1594383600000|2020-07-10 12:20:00|10565.7|10559.7|10556.2|10550.2|10565.7|10559.7|10555.2|10549.2|51
1594383900000|2020-07-10 12:25:00|10555.2|10549.2|10558.2|10552.2|10561.7|10555.7|10555.2|10549.2|14
1594384200000|2020-07-10 12:30:00|10558.7|10552.7|10564.2|10558.2|10566.2|10560.2|10557.2|10551.2|73
1594384500000|2020-07-10 12:35:00|10564.7|10558.7|10587.2|10581.2|10590.7|10584.7|10562.2|10556.2|100
1594384800000|2020-07-10 12:40:00|10587.7|10581.7|10575.2|10569.2|10595.2|10589.2|10575.2|10569.2|196
1594385100000|2020-07-10 12:45:00|10574.7|10568.7|10584.2|10578.2|10587.2|10581.2|10574.7|10568.7|68
1594385400000|2020-07-10 12:50:00|10583.7|10577.7|10580.2|10574.2|10585.2|10579.2|10577.2|10571.2|22
1594385700000|2020-07-10 12:55:00|10579.7|10573.7|10582.7|10576.7|10584.2|10578.2|10578.2|10572.2|16
1594386000000|2020-07-10 13:00:00|10583.2|10577.2|10597.7|10591.7|10599.2|10593.2|10583.2|10577.2|180
1594386300000|2020-07-10 13:05:00|10598.7|10592.7|10592.2|10586.2|10607.2|10601.2|10591.7|10585.7|328
1594386600000|2020-07-10 13:10:00|10592.7|10586.7|10586.7|10580.7|10595.7|10589.7|10585.2|10579.2|73
1594386900000|2020-07-10 13:15:00|10587.2|10581.2|10580.2|10574.2|10589.2|10583.2|10579.2|10573.2|69
1594387200000|2020-07-10 13:20:00|10580.7|10574.7|10587.2|10581.2|10587.7|10581.7|10580.7|10574.7|79
1594387500000|2020-07-10 13:25:00|10588.2|10582.2|10589.7|10583.7|10591.2|10585.2|10585.7|10579.7|161
1594387800000|2020-07-10 13:30:00|10589.2|10583.2|10562.7|10556.7|10599.2|10593.2|10560.2|10554.2|551
1594388100000|2020-07-10 13:35:00|10562.2|10556.2|10582.7|10576.7|10584.2|10578.2|10557.7|10551.7|360
1594388400000|2020-07-10 13:40:00|10583.2|10577.2|10581.7|10575.7|10592.2|10586.2|10568.7|10562.7|435
1594388700000|2020-07-10 13:45:00|10581.2|10575.2|10568.2|10562.2|10581.2|10575.2|10560.2|10554.2|184
1594389000000|2020-07-10 13:50:00|10568.7|10562.7|10542.7|10536.7|10571.2|10565.2|10541.2|10535.2|487
1594389300000|2020-07-10 13:55:00|10542.2|10536.2|10548.7|10542.7|10553.7|10547.7|10537.2|10531.2|204
1594389600000|2020-07-10 14:00:00|10549.2|10543.2|10518.7|10512.7|10549.2|10543.2|10514.7|10508.7|344
1594389900000|2020-07-10 14:05:00|10519.7|10513.7|10536.2|10530.2|10538.2|10532.2|10517.2|10511.2|309
1594390200000|2020-07-10 14:10:00|10535.7|10529.7|10554.2|10548.2|10555.2|10549.2|10533.2|10527.2|89
1594390500000|2020-07-10 14:15:00|10554.7|10548.7|10542.7|10536.7|10558.2|10552.2|10541.7|10535.7|103
1594390800000|2020-07-10 14:20:00|10542.2|10536.2|10554.2|10548.2|10554.2|10548.2|10541.2|10535.2|174
1594391100000|2020-07-10 14:25:00|10553.7|10547.7|10569.2|10563.2|10571.2|10565.2|10552.2|10546.2|383
1594391400000|2020-07-10 14:30:00|10568.7|10562.7|10574.2|10568.2|10582.2|10576.2|10565.7|10559.7|236
1594391700000|2020-07-10 14:35:00|10574.7|10568.7|10571.2|10565.2|10576.7|10570.7|10568.2|10562.2|166
1594392000000|2020-07-10 14:40:00|10571.7|10565.7|10588.2|10582.2|10591.2|10585.2|10570.7|10564.7|505
1594392300000|2020-07-10 14:45:00|10588.7|10582.7|10572.7|10566.7|10589.7|10583.7|10570.2|10564.2|167
1594392600000|2020-07-10 14:50:00|10573.2|10567.2|10576.7|10570.7|10580.7|10574.7|10566.7|10560.7|121
1594392900000|2020-07-10 14:55:00|10576.2|10570.2|10572.2|10566.2|10582.2|10576.2|10568.2|10562.2|136
1594393200000|2020-07-10 15:00:00|10569.2|10563.2|10563.2|10557.2|10571.2|10565.2|10560.2|10554.2|191
1594393500000|2020-07-10 15:05:00|10564.2|10558.2|10570.2|10564.2|10571.2|10565.2|10562.2|10556.2|69
1594393800000|2020-07-10 15:10:00|10572.2|10566.2|10568.2|10562.2|10574.2|10568.2|10565.2|10559.2|69
1594394100000|2020-07-10 15:15:00|10569.2|10563.2|10571.2|10565.2|10572.2|10566.2|10564.2|10558.2|58
1594394400000|2020-07-10 15:20:00|10573.2|10567.2|10572.2|10566.2|10575.2|10569.2|10568.2|10562.2|116
1594394700000|2020-07-10 15:25:00|10573.2|10567.2|10569.2|10563.2|10578.2|10572.2|10569.2|10563.2|318
1594395000000|2020-07-10 15:30:00|10568.2|10562.2|10562.2|10556.2|10572.2|10566.2|10562.2|10556.2|174
1594395300000|2020-07-10 15:35:00|10563.2|10557.2|10571.2|10565.2|10571.2|10565.2|10560.2|10554.2|275
1594395600000|2020-07-10 15:40:00|10574.2|10568.2|10582.2|10576.2|10582.2|10576.2|10574.2|10568.2|86
1594395900000|2020-07-10 15:45:00|10580.2|10574.2|10577.2|10571.2|10582.2|10576.2|10574.2|10568.2|150
1594396200000|2020-07-10 15:50:00|10578.2|10572.2|10576.2|10570.2|10578.2|10572.2|10571.2|10565.2|141
1594396500000|2020-07-10 15:55:00|10574.2|10568.2|10577.2|10571.2|10581.2|10575.2|10571.2|10565.2|148
1594396800000|2020-07-10 16:00:00|10578.2|10572.2|10564.2|10558.2|10578.2|10572.2|10564.2|10558.2|194
1594397100000|2020-07-10 16:05:00|10563.2|10557.2|10558.2|10552.2|10567.2|10561.2|10557.2|10551.2|180
1594397400000|2020-07-10 16:10:00|10559.2|10553.2|10553.2|10547.2|10562.2|10556.2|10553.2|10547.2|174
1594397700000|2020-07-10 16:15:00|10554.2|10548.2|10546.2|10540.2|10555.2|10549.2|10545.2|10539.2|172
1594398000000|2020-07-10 16:20:00|10548.2|10542.2|10547.2|10541.2|10551.2|10545.2|10544.2|10538.2|133
1594398300000|2020-07-10 16:25:00|10548.2|10542.2|10543.2|10537.2|10551.2|10545.2|10541.2|10535.2|83
1594398600000|2020-07-10 16:30:00|10542.2|10536.2|10548.2|10542.2|10553.2|10547.2|10540.2|10534.2|117
1594398900000|2020-07-10 16:35:00|10547.2|10541.2|10536.2|10530.2|10547.2|10541.2|10536.2|10530.2|98
1594399200000|2020-07-10 16:40:00|10537.2|10531.2|10539.2|10533.2|10540.2|10534.2|10531.2|10525.2|177
1594399500000|2020-07-10 16:45:00|10540.2|10534.2|10531.2|10525.2|10540.2|10534.2|10531.2|10525.2|131
1594399800000|2020-07-10 16:50:00|10532.2|10526.2|10534.2|10528.2|10539.2|10533.2|10530.2|10524.2|109
1594400100000|2020-07-10 16:55:00|10535.2|10529.2|10541.2|10535.2|10545.2|10539.2|10535.2|10529.2|129
1594400400000|2020-07-10 17:00:00|10542.2|10536.2|10536.2|10530.2|10542.2|10536.2|10536.2|10530.2|48
1594400700000|2020-07-10 17:05:00|10539.2|10533.2|10538.2|10532.2|10541.2|10535.2|10536.2|10530.2|42
1594401000000|2020-07-10 17:10:00|10537.2|10531.2|10536.2|10530.2|10538.2|10532.2|10536.2|10530.2|34
1594401300000|2020-07-10 17:15:00|10538.2|10532.2|10534.2|10528.2|10538.2|10532.2|10533.2|10527.2|53
1594401600000|2020-07-10 17:20:00|10535.2|10529.2|10539.2|10533.2|10542.2|10536.2|10533.2|10527.2|76
1594401900000|2020-07-10 17:25:00|10538.2|10532.2|10540.2|10534.2|10540.2|10534.2|10535.2|10529.2|104
1594402200000|2020-07-10 17:30:00|10539.2|10533.2|10538.2|10532.2|10544.2|10538.2|10538.2|10532.2|47
1594402500000|2020-07-10 17:35:00|10539.2|10533.2|10544.2|10538.2|10544.2|10538.2|10536.2|10530.2|92
1594402800000|2020-07-10 17:40:00|10545.2|10539.2|10552.2|10546.2|10553.2|10547.2|10544.2|10538.2|190
1594403100000|2020-07-10 17:45:00|10550.2|10544.2|10560.2|10554.2|10560.2|10554.2|10548.2|10542.2|96
1594403400000|2020-07-10 17:50:00|10558.2|10552.2|10563.2|10557.2|10563.2|10557.2|10557.2|10551.2|82
1594403700000|2020-07-10 17:55:00|10561.2|10555.2|10555.2|10549.2|10561.2|10555.2|10554.2|10548.2|38
1594404000000|2020-07-10 18:00:00|10554.2|10548.2|10559.2|10553.2|10559.2|10553.2|10554.2|10548.2|37
1594404300000|2020-07-10 18:05:00|10557.2|10551.2|10555.2|10549.2|10559.2|10553.2|10553.2|10547.2|27
1594404600000|2020-07-10 18:10:00|10556.2|10550.2|10552.2|10546.2|10556.2|10550.2|10551.2|10545.2|18
1594404900000|2020-07-10 18:15:00|10550.2|10544.2|10547.2|10541.2|10551.2|10545.2|10546.2|10540.2|25
1594405200000|2020-07-10 18:20:00|10544.2|10538.2|10546.2|10540.2|10546.2|10540.2|10542.2|10536.2|38
1594405500000|2020-07-10 18:25:00|10545.2|10539.2|10548.2|10542.2|10548.2|10542.2|10540.2|10534.2|89
1594405800000|2020-07-10 18:30:00|10547.2|10541.2|10547.2|10541.2|10551.2|10545.2|10542.2|10536.2|126
1594406100000|2020-07-10 18:35:00|10546.2|10540.2|10546.2|10540.2|10546.2|10540.2|10542.2|10536.2|59
1594406400000|2020-07-10 18:40:00|10549.2|10543.2|10546.2|10540.2|10550.2|10544.2|10544.2|10538.2|124
1594406700000|2020-07-10 18:45:00|10547.2|10541.2|10550.2|10544.2|10552.2|10546.2|10546.2|10540.2|110
1594407000000|2020-07-10 18:50:00|10549.2|10543.2|10555.2|10549.2|10555.2|10549.2|10547.2|10541.2|71
1594407300000|2020-07-10 18:55:00|10553.2|10547.2|10560|10536.6|10560.2|10554.2|10547.2|10536.6|126
1594407600000|2020-07-10 19:00:00|10559.3|10535.9|10558.6|10535.2|10559.3|10535.9|10552|10528.6|0
1594407900000|2020-07-10 19:05:00|10558.5|10535.1|10556.2|10532.8|10559|10535.6|10554.3|10530.9|0
1594408200000|2020-07-10 19:10:00|10555.6|10532.2|10563.8|10540.4|10564.8|10541.4|10555.4|10532|0
1594408500000|2020-07-10 19:15:00|10563.7|10540.3|10569.4|10546|10569.6|10546.2|10562.9|10539.5|0
1594408800000|2020-07-10 19:20:00|10569.5|10546.1|10573.4|10550|10573.6|10550.2|10569.4|10546|0
1594409100000|2020-07-10 19:25:00|10573.3|10549.9|10571.6|10548.2|10574.2|10550.8|10568.9|10545.5|0
1594409400000|2020-07-10 19:30:00|10571.5|10548.1|10577.9|10554.5|10578.6|10555.2|10569.3|10545.9|0
1594409700000|2020-07-10 19:35:00|10577.7|10554.3|10573.9|10550.5|10582.5|10559.1|10566|10542.6|0
1594410000000|2020-07-10 19:40:00|10574|10550.6|10569.3|10545.9|10576.4|10553|10567.3|10543.9|0
1594410300000|2020-07-10 19:45:00|10569.2|10545.8|10580.2|10556.8|10580.2|10556.8|10569.2|10545.8|0
1594410600000|2020-07-10 19:50:00|10580.3|10556.9|10588.6|10565.2|10588.7|10565.3|10580.2|10556.8|0
1594410900000|2020-07-10 19:55:00|10588.5|10565.1|10578.4|10555|10591.1|10567.7|10578.4|10555|0
1594411200000|2020-07-10 20:00:00|10580.1|10556.7|10580.7|10557.3|10583|10559.6|10578.4|10555|0
1594411500000|2020-07-10 20:05:00|10580.4|10557|10584.8|10561.4|10587.7|10564.3|10579|10555.6|0
1594411800000|2020-07-10 20:10:00|10584.2|10560.8|10586.5|10563.1|10587.7|10564.3|10580.7|10557.3|0
1594412100000|2020-07-10 20:15:00|10586.4|10563|10584.2|10560.8|10586.6|10563.2|10584.2|10560.8|0
1594412400000|2020-07-10 20:20:00|10584.1|10560.7|10583.9|10560.5|10584.7|10561.3|10583.9|10560.5|0
1594412700000|2020-07-10 20:25:00|10584.2|10560.8|10583.9|10560.5|10584.6|10561.2|10583.6|10560.2|0
1594413000000|2020-07-10 20:30:00|10585.6|10562.2|10589.1|10565.7|10590.3|10566.9|10585.1|10561.7|0
1594413300000|2020-07-10 20:35:00|10588.6|10565.2|10589.7|10566.3|10589.7|10566.3|10587.4|10564|0
1594413600000|2020-07-10 20:40:00|10589.1|10565.7|10590.9|10567.5|10590.9|10567.5|10588.6|10565.2|0
1594413900000|2020-07-10 20:45:00|10591.5|10568.1|10590.9|10567.5|10592.6|10569.2|10590.3|10566.9|0
1594414200000|2020-07-10 20:50:00|10591.5|10568.1|10588.6|10565.2|10592.1|10568.7|10587.4|10564|0
1594414500000|2020-07-10 20:55:00|10588|10564.6|10587.6|10564.2|10589.7|10566.3|10584.5|10561.1|0
1594591500000|2020-07-12 22:05:00|10619.6|10596.2|10622.8|10599.4|10624|10600.6|10609.7|10586.3|0
1594591800000|2020-07-12 22:10:00|10623.1|10599.7|10632.2|10608.8|10639.1|10615.7|10623.1|10599.7|0
1594592100000|2020-07-12 22:15:00|10632.4|10609|10631.6|10608.2|10633.3|10609.9|10628.7|10605.3|0
1594592400000|2020-07-12 22:20:00|10631.3|10607.9|10636.2|10612.8|10640.6|10617.2|10631.3|10607.9|0
1594592700000|2020-07-12 22:25:00|10635.6|10612.2|10633.3|10609.9|10637.1|10613.7|10631|10607.6|0
1594593000000|2020-07-12 22:30:00|10633.6|10610.2|10634.2|10610.8|10634.8|10611.4|10630.1|10606.7|0
1594593300000|2020-07-12 22:35:00|10633.9|10610.5|10632.7|10609.3|10635.1|10611.7|10631.6|10608.2|0
1594593600000|2020-07-12 22:40:00|10632.4|10609|10630.4|10607|10632.4|10609|10627.2|10603.8|0
1594593900000|2020-07-12 22:45:00|10630.1|10606.7|10631|10607.6|10633.3|10609.9|10627.5|10604.1|0
1594594200000|2020-07-12 22:50:00|10630.4|10607|10629.9|10606.5|10631.6|10608.2|10628.1|10604.7|0
1594594500000|2020-07-12 22:55:00|10629.4|10606|10632.3|10608.9|10632.9|10609.5|10628.8|10605.4|0
1594594800000|2020-07-12 23:00:00|10632.6|10609.2|10630.5|10607.1|10634.6|10611.2|10629.9|10606.5|0
1594595100000|2020-07-12 23:05:00|10631.1|10607.7|10628.2|10604.8|10633.1|10609.7|10627.6|10604.2|0
1594595400000|2020-07-12 23:10:00|10627.9|10604.5|10625.3|10601.9|10628.8|10605.4|10622.4|10599|0
1594595700000|2020-07-12 23:15:00|10625|10601.6|10621.8|10598.4|10625.9|10602.5|10620.6|10597.2|0
1594596000000|2020-07-12 23:20:00|10622.4|10599|10618.3|10594.9|10623|10599.6|10614.2|10590.8|0
1594596300000|2020-07-12 23:25:00|10617.7|10594.3|10623|10599.6|10624.1|10600.7|10616|10592.6|0
1594596600000|2020-07-12 23:30:00|10623.5|10600.1|10621.2|10597.8|10623.5|10600.1|10615.4|10592|0
1594596900000|2020-07-12 23:35:00|10620.9|10597.5|10620.6|10597.2|10624.7|10601.3|10620|10596.6|0
1594597200000|2020-07-12 23:40:00|10620|10596.6|10620.6|10597.2|10620.6|10597.2|10616.6|10593.2|0
1594597500000|2020-07-12 23:45:00|10620.9|10597.5|10621.8|10598.4|10623|10599.6|10618.9|10595.5|0
1594597800000|2020-07-12 23:50:00|10621.2|10597.8|10614.5|10591.1|10622.4|10599|10613.3|10589.9|0
1594598100000|2020-07-12 23:55:00|10615|10591.6|10608.6|10585.2|10615|10591.6|10608.6|10585.2|0
1594598400000|2020-07-13 00:00:00|10608.9|10585.5|10597.8|10574.4|10611.6|10588.2|10594.9|10571.5|0
1594598700000|2020-07-13 00:05:00|10597.3|10573.9|10597.8|10574.4|10598.4|10575|10594.9|10571.5|0
1594599000000|2020-07-13 00:10:00|10598.4|10575|10597.8|10574.4|10598.4|10575|10593.8|10570.4|0
1594599300000|2020-07-13 00:15:00|10598.1|10574.7|10589.6|10566.2|10600|10576.6|10589.3|10565.9|0
1594599600000|2020-07-13 00:20:00|10589.4|10566|10598.3|10574.9|10598.3|10574.9|10589.3|10565.9|0
1594599900000|2020-07-13 00:25:00|10598.6|10575.2|10605.5|10582.1|10606.6|10583.2|10598.3|10574.9|0
1594600200000|2020-07-13 00:30:00|10606.3|10582.9|10608.8|10585.4|10609.1|10585.7|10603.6|10580.2|0
1594600500000|2020-07-13 00:35:00|10609.1|10585.7|10604.1|10580.7|10609.1|10585.7|10601.8|10578.4|0
1594600800000|2020-07-13 00:40:00|10604.4|10581|10609.4|10586|10609.7|10586.3|10603.9|10580.5|0
1594601100000|2020-07-13 00:45:00|10609.7|10586.3|10607.8|10584.4|10610.3|10586.9|10606.9|10583.5|0
1594601400000|2020-07-13 00:50:00|10607.9|10584.5|10609.2|10585.8|10610|10586.6|10606.6|10583.2|0
1594601700000|2020-07-13 00:55:00|10609.1|10585.7|10614.9|10591.5|10615.2|10591.8|10608.1|10584.7|0
1594602000000|2020-07-13 01:00:00|10615.2|10591.8|10620.3|10596.9|10626.1|10602.7|10615.2|10591.8|0
1594602300000|2020-07-13 01:05:00|10620|10596.6|10612.7|10589.3|10620.6|10597.2|10611.2|10587.8|0
1594602600000|2020-07-13 01:10:00|10612.5|10589.1|10594.5|10571.1|10620.5|10597.1|10594.4|10571|0
1594602900000|2020-07-13 01:15:00|10595|10571.6|10582.9|10576.9|10610.9|10604.9|10543.9|10537.9|2907
1594603200000|2020-07-13 01:20:00|10581.9|10575.9|10571.9|10565.9|10590.9|10584.9|10567.9|10561.9|789
1594603500000|2020-07-13 01:25:00|10573.9|10567.9|10580.9|10574.9|10588.9|10582.9|10566.9|10560.9|577
1594603800000|2020-07-13 01:30:00|10579.9|10573.9|10576.9|10570.9|10595.9|10589.9|10560.9|10554.9|2857
1594604100000|2020-07-13 01:35:00|10577.9|10571.9|10592.9|10586.9|10601.9|10595.9|10576.9|10570.9|1692
1594604400000|2020-07-13 01:40:00|10591.9|10585.9|10539.9|10533.9|10594.9|10588.9|10539.9|10533.9|1558
1594604700000|2020-07-13 01:45:00|10540.9|10534.9|10562.9|10556.9|10575.9|10569.9|10539.9|10533.9|1366
1594605000000|2020-07-13 01:50:00|10563.9|10557.9|10550.9|10544.9|10579.9|10573.9|10548.9|10542.9|1663
1594605300000|2020-07-13 01:55:00|10549.9|10543.9|10539.9|10533.9|10567.9|10561.9|10539.9|10533.9|1167
1594605600000|2020-07-13 02:00:00|10540.9|10534.9|10549.9|10543.9|10550.9|10544.9|10522.9|10516.9|1566
1594605900000|2020-07-13 02:05:00|10550.9|10544.9|10547.9|10541.9|10557.9|10551.9|10534.9|10528.9|1091
1594606200000|2020-07-13 02:10:00|10545.9|10539.9|10567.9|10561.9|10579.9|10573.9|10545.9|10539.9|1573
1594606500000|2020-07-13 02:15:00|10564.9|10558.9|10572.9|10566.9|10582.9|10576.9|10560.9|10554.9|1022
1594606800000|2020-07-13 02:20:00|10571.9|10565.9|10581.9|10575.9|10581.9|10575.9|10566.9|10560.9|546
1594607100000|2020-07-13 02:25:00|10582.9|10576.9|10569.9|10563.9|10584.9|10578.9|10562.9|10556.9|809
1594607400000|2020-07-13 02:30:00|10567.9|10561.9|10589.9|10583.9|10592.9|10586.9|10567.9|10561.9|912
1594607700000|2020-07-13 02:35:00|10590.9|10584.9|10587.9|10581.9|10597.9|10591.9|10580.9|10574.9|1167
1594608000000|2020-07-13 02:40:00|10588.9|10582.9|10568.9|10562.9|10593.9|10587.9|10568.9|10562.9|613
1594608300000|2020-07-13 02:45:00|10569.9|10563.9|10570.9|10564.9|10577.9|10571.9|10562.9|10556.9|859
1594608600000|2020-07-13 02:50:00|10572.9|10566.9|10590.9|10584.9|10597.9|10591.9|10572.9|10566.9|869
1594608900000|2020-07-13 02:55:00|10591.9|10585.9|10592.9|10586.9|10592.9|10586.9|10582.9|10576.9|500
1594609200000|2020-07-13 03:00:00|10593.9|10587.9|10597.9|10591.9|10602.9|10596.9|10583.9|10577.9|615
1594609500000|2020-07-13 03:05:00|10598.9|10592.9|10594.9|10588.9|10607.9|10601.9|10593.9|10587.9|740
1594609800000|2020-07-13 03:10:00|10593.9|10587.9|10598.9|10592.9|10601.9|10595.9|10586.9|10580.9|375
1594610100000|2020-07-13 03:15:00|10597.9|10591.9|10606.9|10600.9|10610.9|10604.9|10597.9|10591.9|724
1594610400000|2020-07-13 03:20:00|10607.9|10601.9|10606.9|10600.9|10611.9|10605.9|10597.9|10591.9|568
1594610700000|2020-07-13 03:25:00|10607.9|10601.9|10621.9|10615.9|10625.9|10619.9|10606.9|10600.9|916
1594611000000|2020-07-13 03:30:00|10620.9|10614.9|10627.9|10621.9|10638.9|10632.9|10620.9|10614.9|964
1594611300000|2020-07-13 03:35:00|10628.9|10622.9|10623.9|10617.9|10629.9|10623.9|10620.9|10614.9|565
1594611600000|2020-07-13 03:40:00|10622.9|10616.9|10616.9|10610.9|10623.9|10617.9|10615.9|10609.9|814
1594611900000|2020-07-13 03:45:00|10617.9|10611.9|10619.9|10613.9|10625.9|10619.9|10613.9|10607.9|757
1594612200000|2020-07-13 03:50:00|10618.9|10612.9|10635.9|10629.9|10636.9|10630.9|10617.9|10611.9|1020
1594612500000|2020-07-13 03:55:00|10636.9|10630.9|10637.9|10631.9|10638.9|10632.9|10632.9|10626.9|1032
1594612800000|2020-07-13 04:00:00|10644.6|10621.2|10649|10625.6|10649.3|10625.9|10644.6|10621.2|0
1594613100000|2020-07-13 04:05:00|10649.3|10625.9|10646.5|10623.1|10649.3|10625.9|10646.2|10622.8|0
1594613400000|2020-07-13 04:10:00|10646.2|10622.8|10646.8|10623.4|10649|10625.6|10646.2|10622.8|0
1594613700000|2020-07-13 04:15:00|10647.1|10623.7|10651.4|10628|10651.7|10628.3|10647.1|10623.7|0
1594614000000|2020-07-13 04:20:00|10651.2|10627.8|10647.7|10624.3|10651.4|10628|10647.4|10624|0
1594614300000|2020-07-13 04:25:00|10648|10624.6|10645.5|10622.1|10648|10624.6|10645.5|10622.1|0
1594614600000|2020-07-13 04:30:00|10645.8|10622.4|10645.8|10622.4|10645.8|10622.4|10643|10619.6|0
1594614900000|2020-07-13 04:35:00|10647.4|10624|10647.1|10623.7|10647.7|10624.3|10647.1|10623.7|0
1594615200000|2020-07-13 04:40:00|10646.9|10623.5|10644|10620.6|10646.9|10623.5|10643.7|10620.3|0
1594615500000|2020-07-13 04:45:00|10644.3|10620.9|10644.6|10621.2|10648.1|10624.7|10644.3|10620.9|0
1594615800000|2020-07-13 04:50:00|10643|10619.6|10646.8|10623.4|10648.8|10625.4|10643|10619.6|0
1594616100000|2020-07-13 04:55:00|10646.9|10623.5|10647.4|10624|10647.4|10624|10646|10622.6|0
1594616400000|2020-07-13 05:00:00|10643|10619.6|10666.9|10660.9|10669.9|10663.9|10633.9|10619.6|1537
1594616700000|2020-07-13 05:05:00|10665.9|10659.9|10660.9|10654.9|10684.9|10678.9|10654.9|10648.9|1332
1594617000000|2020-07-13 05:10:00|10659.9|10653.9|10665.9|10659.9|10666.9|10660.9|10652.9|10646.9|437
1594617300000|2020-07-13 05:15:00|10666.9|10660.9|10661.9|10655.9|10669.9|10663.9|10660.9|10654.9|1095
1594617600000|2020-07-13 05:20:00|10663.9|10657.9|10669.9|10663.9|10677.9|10671.9|10652.9|10646.9|996
1594617900000|2020-07-13 05:25:00|10668.9|10662.9|10678.9|10672.9|10679.9|10673.9|10661.9|10655.9|560
1594618200000|2020-07-13 05:30:00|10679.9|10673.9|10693.9|10687.9|10693.9|10687.9|10675.9|10669.9|1411
1594618500000|2020-07-13 05:35:00|10694.9|10688.9|10702.9|10696.9|10704.9|10698.9|10685.9|10679.9|1266
1594618800000|2020-07-13 05:40:00|10703.9|10697.9|10694.9|10688.9|10703.9|10697.9|10687.9|10681.9|1301
1594619100000|2020-07-13 05:45:00|10696.9|10690.9|10684.9|10678.9|10702.9|10696.9|10679.9|10673.9|2144
1594619400000|2020-07-13 05:50:00|10683.9|10677.9|10677.9|10671.9|10684.9|10678.9|10672.9|10666.9|1253
1594619700000|2020-07-13 05:55:00|10678.9|10672.9|10670.9|10664.9|10682.9|10676.9|10668.9|10662.9|623
1594620000000|2020-07-13 06:00:00|10671.9|10665.9|10664.9|10658.9|10676.9|10670.9|10664.9|10658.9|728
1594620300000|2020-07-13 06:05:00|10666.9|10660.9|10678.9|10672.9|10682.9|10676.9|10666.9|10660.9|1100
1594620600000|2020-07-13 06:10:00|10677.9|10671.9|10648.9|10642.9|10677.9|10671.9|10644.9|10638.9|1234
1594620900000|2020-07-13 06:15:00|10647.9|10641.9|10636.9|10630.9|10651.9|10645.9|10628.9|10622.9|1184
1594621200000|2020-07-13 06:20:00|10635.9|10629.9|10625.9|10619.9|10643.9|10637.9|10622.9|10616.9|857
1594621500000|2020-07-13 06:25:00|10624.9|10618.9|10616.9|10610.9|10625.9|10619.9|10612.9|10606.9|1037
1594621800000|2020-07-13 06:30:00|10615.9|10609.9|10622.9|10616.9|10627.9|10621.9|10611.9|10605.9|755
1594622100000|2020-07-13 06:35:00|10621.9|10615.9|10618.9|10612.9|10624.9|10618.9|10617.9|10611.9|508
1594622400000|2020-07-13 06:40:00|10617.9|10611.9|10631.9|10625.9|10635.9|10629.9|10616.9|10610.9|668
1594622700000|2020-07-13 06:45:00|10629.9|10623.9|10624.9|10618.9|10632.9|10626.9|10624.9|10618.9|289
1594623000000|2020-07-13 06:50:00|10623.9|10617.9|10604.9|10598.9|10623.9|10617.9|10598.9|10592.9|904
1594623300000|2020-07-13 06:55:00|10603.9|10597.9|10600.9|10594.9|10606.9|10600.9|10597.9|10591.9|588
1594623600000|2020-07-13 07:00:00|10599.9|10593.9|10607.9|10601.9|10612.9|10606.9|10597.9|10591.9|550
1594623900000|2020-07-13 07:05:00|10606.9|10600.9|10603.9|10597.9|10606.9|10600.9|10594.9|10588.9|597
1594624200000|2020-07-13 07:10:00|10602.9|10596.9|10595.9|10589.9|10608.9|10602.9|10594.9|10588.9|572
1594624500000|2020-07-13 07:15:00|10594.9|10588.9|10608.9|10602.9|10610.9|10604.9|10594.9|10588.9|423
1594624800000|2020-07-13 07:20:00|10610.9|10604.9|10602.9|10596.9|10617.9|10611.9|10601.9|10595.9|740
1594625100000|2020-07-13 07:25:00|10601.9|10595.9|10586.9|10580.9|10605.9|10599.9|10584.9|10578.9|848
1594625400000|2020-07-13 07:30:00|10587.9|10581.9|10595.9|10589.9|10595.9|10589.9|10581.9|10575.9|641
1594625700000|2020-07-13 07:35:00|10594.9|10588.9|10595.9|10589.9|10596.9|10590.9|10586.9|10580.9|421
1594626000000|2020-07-13 07:40:00|10594.9|10588.9|10596.9|10590.9|10601.9|10595.9|10592.9|10586.9|436
1594626300000|2020-07-13 07:45:00|10597.9|10591.9|10588.9|10582.9|10597.9|10591.9|10588.9|10582.9|681
1594626600000|2020-07-13 07:50:00|10587.9|10581.9|10580.9|10574.9|10589.9|10583.9|10575.9|10569.9|1243
1594626900000|2020-07-13 07:55:00|10581.9|10575.9|10573.9|10567.9|10584.9|10578.9|10570.9|10564.9|1957
1594627200000|2020-07-13 08:00:00|10574.9|10568.9|10564.9|10558.9|10578.9|10572.9|10561.9|10555.9|1415
1594627500000|2020-07-13 08:05:00|10565.9|10559.9|10587.9|10581.9|10589.9|10583.9|10562.9|10556.9|1517
1594627800000|2020-07-13 08:10:00|10588.9|10582.9|10586.9|10580.9|10592.9|10586.9|10581.9|10575.9|1632
1594628100000|2020-07-13 08:15:00|10584.9|10578.9|10572.9|10566.9|10586.9|10580.9|10571.9|10565.9|734
1594628400000|2020-07-13 08:20:00|10570.9|10564.9|10559.9|10553.9|10572.9|10566.9|10559.9|10553.9|868
1594628700000|2020-07-13 08:25:00|10560.9|10554.9|10571.9|10565.9|10573.9|10567.9|10558.9|10552.9|1145
1594629000000|2020-07-13 08:30:00|10578.6|10555.2|10559.3|10535.9|10580.5|10557.1|10556.8|10533.4|0
1594629300000|2020-07-13 08:35:00|10557.7|10534.3|10572.7|10549.3|10573.6|10550.2|10553.1|10529.7|0
1594629600000|2020-07-13 08:40:00|10572.8|10549.4|10577.3|10553.9|10578.9|10555.5|10568.6|10545.2|0
1594629900000|2020-07-13 08:45:00|10578.9|10555.5|10576.8|10553.4|10580.2|10556.8|10571.1|10547.7|0
1594630200000|2020-07-13 08:50:00|10576|10552.6|10576|10552.6|10580.4|10557|10573.8|10550.4|0
1594630500000|2020-07-13 08:55:00|10576.1|10552.7|10575.7|10552.3|10577.7|10554.3|10570.6|10547.2|0
1594630800000|2020-07-13 09:00:00|10576|10552.6|10584.4|10561|10585|10561.6|10575.7|10552.3|0
1594631100000|2020-07-13 09:05:00|10584.7|10561.3|10585.7|10562.3|10588.2|10564.8|10583.8|10560.4|0
1594631400000|2020-07-13 09:10:00|10585.6|10562.2|10587.9|10564.5|10589.8|10566.4|10585.2|10561.8|0
1594631700000|2020-07-13 09:15:00|10574.9|10568.9|10575.4|10569.4|10580.9|10574.9|10570.9|10564.9|303
1594632000000|2020-07-13 09:20:00|10574.9|10568.9|10559.9|10553.9|10578.4|10572.4|10557.9|10551.9|155
1594632300000|2020-07-13 09:25:00|10560.4|10554.4|10569.9|10563.9|10570.9|10564.9|10559.9|10553.9|71
1594632600000|2020-07-13 09:30:00|10569.4|10563.4|10568.9|10562.9|10571.4|10565.4|10565.4|10559.4|30
1594632900000|2020-07-13 09:35:00|10568.4|10562.4|10582.9|10576.9|10584.9|10578.9|10568.4|10562.4|156
1594633200000|2020-07-13 09:40:00|10583.4|10577.4|10571.9|10565.9|10583.9|10577.9|10571.4|10565.4|81
1594633500000|2020-07-13 09:45:00|10572.4|10566.4|10575.4|10569.4|10578.4|10572.4|10570.9|10564.9|58
1594633800000|2020-07-13 09:50:00|10575.9|10569.9|10578.4|10572.4|10581.9|10575.9|10572.9|10566.9|62
1594634100000|2020-07-13 09:55:00|10578.9|10572.9|10581.9|10575.9|10583.9|10577.9|10577.9|10571.9|38
1594634400000|2020-07-13 10:00:00|10582.4|10576.4|10583.9|10577.9|10584.4|10578.4|10579.9|10573.9|13
1594634700000|2020-07-13 10:05:00|10583.4|10577.4|10580.9|10574.9|10584.4|10578.4|10574.9|10568.9|77
1594635000000|2020-07-13 10:10:00|10579.9|10573.9|10578.9|10572.9|10582.4|10576.4|10575.4|10569.4|55
1594635300000|2020-07-13 10:15:00|10579.4|10573.4|10582.4|10576.4|10584.4|10578.4|10576.9|10570.9|45
1594635600000|2020-07-13 10:20:00|10582.9|10576.9|10580.9|10574.9|10582.9|10576.9|10577.9|10571.9|18
1594635900000|2020-07-13 10:25:00|10581.4|10575.4|10579.9|10573.9|10581.9|10575.9|10577.9|10571.9|56
1594636200000|2020-07-13 10:30:00|10579.4|10573.4|10579.9|10573.9|10581.9|10575.9|10576.9|10570.9|7
1594636500000|2020-07-13 10:35:00|10579.4|10573.4|10578.4|10572.4|10579.9|10573.9|10575.9|10569.9|17
1594636800000|2020-07-13 10:40:00|10578.9|10572.9|10573.9|10567.9|10579.9|10573.9|10572.9|10566.9|56
1594637100000|2020-07-13 10:45:00|10574.4|10568.4|10578.9|10572.9|10579.9|10573.9|10573.4|10567.4|25
1594637400000|2020-07-13 10:50:00|10579.4|10573.4|10593.4|10587.4|10594.4|10588.4|10579.4|10573.4|60
1594637700000|2020-07-13 10:55:00|10593.9|10587.9|10593.9|10587.9|10597.9|10591.9|10592.9|10586.9|33
1594638000000|2020-07-13 11:00:00|10593.4|10587.4|10600.4|10594.4|10600.4|10594.4|10593.4|10587.4|24
1594638300000|2020-07-13 11:05:00|10599.9|10593.9|10600.4|10594.4|10602.4|10596.4|10597.4|10591.4|39
1594638600000|2020-07-13 11:10:00|10599.9|10593.9|10604.4|10598.4|10607.9|10601.9|10598.4|10592.4|73
1594638900000|2020-07-13 11:15:00|10603.9|10597.9|10603.4|10597.4|10604.4|10598.4|10598.4|10592.4|27
1594639200000|2020-07-13 11:20:00|10603.9|10597.9|10600.9|10594.9|10606.4|10600.4|10600.9|10594.9|53
1594639500000|2020-07-13 11:25:00|10601.4|10595.4|10610.9|10604.9|10612.9|10606.9|10601.4|10595.4|232
1594639800000|2020-07-13 11:30:00|10611.4|10605.4|10607.9|10601.9|10615.4|10609.4|10605.9|10599.9|44
1594640100000|2020-07-13 11:35:00|10607.4|10601.4|10608.9|10602.9|10610.9|10604.9|10606.4|10600.4|52
1594640400000|2020-07-13 11:40:00|10608.4|10602.4|10611.9|10605.9|10611.9|10605.9|10607.4|10601.4|78
1594640700000|2020-07-13 11:45:00|10612.4|10606.4|10610.9|10604.9|10615.4|10609.4|10606.9|10600.9|29
1594641000000|2020-07-13 11:50:00|10611.4|10605.4|10612.9|10606.9|10614.4|10608.4|10607.9|10601.9|31
1594641300000|2020-07-13 11:55:00|10613.4|10607.4|10611.9|10605.9|10613.9|10607.9|10609.4|10603.4|70
1594641600000|2020-07-13 12:00:00|10612.4|10606.4|10604.9|10598.9|10614.4|10608.4|10604.9|10598.9|78
1594641900000|2020-07-13 12:05:00|10604.4|10598.4|10604.9|10598.9|10608.4|10602.4|10603.4|10597.4|41
1594642200000|2020-07-13 12:10:00|10605.4|10599.4|10602.9|10596.9|10606.9|10600.9|10601.4|10595.4|47
1594642500000|2020-07-13 12:15:00|10602.4|10596.4|10599.9|10593.9|10604.4|10598.4|10598.4|10592.4|23
1594642800000|2020-07-13 12:20:00|10599.4|10593.4|10597.9|10591.9|10600.4|10594.4|10596.9|10590.9|45
1594643100000|2020-07-13 12:25:00|10598.4|10592.4|10595.9|10589.9|10600.4|10594.4|10593.9|10587.9|35
1594643400000|2020-07-13 12:30:00|10595.4|10589.4|10593.4|10587.4|10595.4|10589.4|10590.4|10584.4|90
1594643700000|2020-07-13 12:35:00|10593.9|10587.9|10590.9|10584.9|10595.9|10589.9|10589.9|10583.9|15
1594644000000|2020-07-13 12:40:00|10590.4|10584.4|10589.9|10583.9|10590.4|10584.4|10587.4|10581.4|17
1594644300000|2020-07-13 12:45:00|10590.4|10584.4|10597.9|10591.9|10598.9|10592.9|10590.4|10584.4|9
1594644600000|2020-07-13 12:50:00|10598.4|10592.4|10594.9|10588.9|10598.9|10592.9|10593.9|10587.9|10
1594644900000|2020-07-13 12:55:00|10595.4|10589.4|10594.9|10588.9|10597.4|10591.4|10591.9|10585.9|21
1594645200000|2020-07-13 13:00:00|10594.4|10588.4|10598.9|10592.9|10599.4|10593.4|10593.4|10587.4|10
1594645500000|2020-07-13 13:05:00|10598.4|10592.4|10595.9|10589.9|10599.4|10593.4|10595.4|10589.4|4
1594645800000|2020-07-13 13:10:00|10595.4|10589.4|10597.9|10591.9|10598.4|10592.4|10594.9|10588.9|32
1594646100000|2020-07-13 13:15:00|10598.4|10592.4|10594.9|10588.9|10598.9|10592.9|10591.9|10585.9|33
1594646400000|2020-07-13 13:20:00|10595.4|10589.4|10591.9|10585.9|10596.9|10590.9|10591.9|10585.9|71
1594646700000|2020-07-13 13:25:00|10592.4|10586.4|10597.4|10591.4|10599.9|10593.9|10591.9|10585.9|108
1594647000000|2020-07-13 13:30:00|10598.9|10592.9|10622.9|10616.9|10627.9|10621.9|10598.9|10592.9|482
1594647300000|2020-07-13 13:35:00|10623.4|10617.4|10627.9|10621.9|10633.9|10627.9|10619.9|10613.9|255
1594647600000|2020-07-13 13:40:00|10626.9|10620.9|10630.4|10624.4|10641.4|10635.4|10625.4|10619.4|307
1594647900000|2020-07-13 13:45:00|10630.9|10624.9|10624.9|10618.9|10636.9|10630.9|10619.9|10613.9|333
1594648200000|2020-07-13 13:50:00|10625.4|10619.4|10618.9|10612.9|10626.4|10620.4|10615.9|10609.9|189
1594648500000|2020-07-13 13:55:00|10619.4|10613.4|10611.9|10605.9|10627.4|10621.4|10610.9|10604.9|264
1594648800000|2020-07-13 14:00:00|10613.9|10607.9|10611.4|10605.4|10618.9|10612.9|10598.9|10592.9|308
1594649100000|2020-07-13 14:05:00|10611.9|10605.9|10627.9|10621.9|10628.4|10622.4|10608.9|10602.9|202
1594649400000|2020-07-13 14:10:00|10628.4|10622.4|10633.4|10627.4|10634.4|10628.4|10625.4|10619.4|128
1594649700000|2020-07-13 14:15:00|10633.9|10627.9|10637.9|10631.9|10640.9|10634.9|10633.9|10627.9|309
1594650000000|2020-07-13 14:20:00|10638.4|10632.4|10646.9|10640.9|10648.4|10642.4|10636.4|10630.4|139
1594650300000|2020-07-13 14:25:00|10647.4|10641.4|10662.4|10656.4|10662.4|10656.4|10647.4|10641.4|283
1594650600000|2020-07-13 14:30:00|10661.9|10655.9|10672.9|10666.9|10673.4|10667.4|10661.4|10655.4|512
1594650900000|2020-07-13 14:35:00|10672.4|10666.4|10674.9|10668.9|10674.9|10668.9|10662.9|10656.9|640
1594651200000|2020-07-13 14:40:00|10674.4|10668.4|10668.9|10662.9|10676.4|10670.4|10666.9|10660.9|139
1594651500000|2020-07-13 14:45:00|10668.4|10662.4|10675.9|10669.9|10676.9|10670.9|10665.4|10659.4|112
1594651800000|2020-07-13 14:50:00|10676.4|10670.4|10672.9|10666.9|10679.4|10673.4|10667.9|10661.9|100
1594652100000|2020-07-13 14:55:00|10672.4|10666.4|10683.9|10677.9|10685.9|10679.9|10670.9|10664.9|136
1594652400000|2020-07-13 15:00:00|10684.9|10678.9|10686.9|10680.9|10690.9|10684.9|10681.9|10675.9|332
1594652700000|2020-07-13 15:05:00|10685.9|10679.9|10678.9|10672.9|10688.9|10682.9|10678.9|10672.9|264
1594653000000|2020-07-13 15:10:00|10679.9|10673.9|10671.9|10665.9|10681.9|10675.9|10670.9|10664.9|250
1594653300000|2020-07-13 15:15:00|10670.9|10664.9|10664.9|10658.9|10670.9|10664.9|10663.9|10657.9|245
1594653600000|2020-07-13 15:20:00|10663.9|10657.9|10666.9|10660.9|10666.9|10660.9|10657.9|10651.9|401
1594653900000|2020-07-13 15:25:00|10667.9|10661.9|10672.9|10666.9|10674.9|10668.9|10666.9|10660.9|190
1594654200000|2020-07-13 15:30:00|10674.9|10668.9|10664.9|10658.9|10680.9|10674.9|10663.9|10657.9|201
1594654500000|2020-07-13 15:35:00|10665.9|10659.9|10666.9|10660.9|10668.9|10662.9|10662.9|10656.9|204
1594654800000|2020-07-13 15:40:00|10665.9|10659.9|10665.9|10659.9|10668.9|10662.9|10663.9|10657.9|157
1594655100000|2020-07-13 15:45:00|10666.9|10660.9|10665.9|10659.9|10669.9|10663.9|10660.9|10654.9|203
1594655400000|2020-07-13 15:50:00|10666.9|10660.9|10666.9|10660.9|10671.9|10665.9|10666.9|10660.9|79
1594655700000|2020-07-13 15:55:00|10665.9|10659.9|10666.9|10660.9|10668.9|10662.9|10665.9|10659.9|37
1594656000000|2020-07-13 16:00:00|10667.9|10661.9|10663.9|10657.9|10670.9|10664.9|10662.9|10656.9|68
1594656300000|2020-07-13 16:05:00|10664.9|10658.9|10663.9|10657.9|10666.9|10660.9|10660.9|10654.9|117
1594656600000|2020-07-13 16:10:00|10661.9|10655.9|10659.9|10653.9|10662.9|10656.9|10656.9|10650.9|53
1594656900000|2020-07-13 16:15:00|10660.9|10654.9|10662.9|10656.9|10662.9|10656.9|10660.9|10654.9|23
1594657200000|2020-07-13 16:20:00|10663.9|10657.9|10669.9|10663.9|10670.9|10664.9|10662.9|10656.9|41
1594657500000|2020-07-13 16:25:00|10668.9|10662.9|10664.9|10658.9|10668.9|10662.9|10664.9|10658.9|54
1594657800000|2020-07-13 16:30:00|10665.9|10659.9|10663.9|10657.9|10667.9|10661.9|10663.9|10657.9|41
1594658100000|2020-07-13 16:35:00|10661.9|10655.9|10660.9|10654.9|10661.9|10655.9|10657.9|10651.9|44
1594658400000|2020-07-13 16:40:00|10658.9|10652.9|10659.9|10653.9|10661.9|10655.9|10657.9|10651.9|74
1594658700000|2020-07-13 16:45:00|10658.9|10652.9|10658.9|10652.9|10660.9|10654.9|10656.9|10650.9|93
1594659000000|2020-07-13 16:50:00|10657.9|10651.9|10653.9|10647.9|10657.9|10651.9|10653.9|10647.9|44
1594659300000|2020-07-13 16:55:00|10656.9|10650.9|10654.9|10648.9|10658.9|10652.9|10651.9|10645.9|60
1594659600000|2020-07-13 17:00:00|10655.9|10649.9|10653.9|10647.9|10658.9|10652.9|10653.9|10647.9|90
1594659900000|2020-07-13 17:05:00|10655.9|10649.9|10654.9|10648.9|10656.9|10650.9|10653.9|10647.9|36
1594660200000|2020-07-13 17:10:00|10657.9|10651.9|10656.9|10650.9|10657.9|10651.9|10652.9|10646.9|58
1594660500000|2020-07-13 17:15:00|10658.9|10652.9|10665.9|10659.9|10666.9|10660.9|10658.9|10652.9|144
1594660800000|2020-07-13 17:20:00|10664.9|10658.9|10662.9|10656.9|10668.9|10662.9|10662.9|10656.9|44
1594661100000|2020-07-13 17:25:00|10660.9|10654.9|10656.9|10650.9|10660.9|10654.9|10656.9|10650.9|22
1594661400000|2020-07-13 17:30:00|10658.9|10652.9|10655.9|10649.9|10660.9|10654.9|10654.9|10648.9|31
1594661700000|2020-07-13 17:35:00|10654.9|10648.9|10653.9|10647.9|10659.9|10653.9|10653.9|10647.9|90
1594662000000|2020-07-13 17:40:00|10654.9|10648.9|10653.9|10647.9|10654.9|10648.9|10648.9|10642.9|42
1594662300000|2020-07-13 17:45:00|10654.9|10648.9|10647.9|10641.9|10654.9|10648.9|10647.9|10641.9|47
1594662600000|2020-07-13 17:50:00|10649.9|10643.9|10649.9|10643.9|10650.9|10644.9|10646.9|10640.9|70
1594662900000|2020-07-13 17:55:00|10647.9|10641.9|10645.9|10639.9|10649.9|10643.9|10644.9|10638.9|70
1594663200000|2020-07-13 18:00:00|10644.9|10638.9|10631.9|10625.9|10645.9|10639.9|10630.9|10624.9|115
1594663500000|2020-07-13 18:05:00|10633.9|10627.9|10608.9|10602.9|10636.9|10630.9|10607.9|10601.9|453
1594663800000|2020-07-13 18:10:00|10609.9|10603.9|10615.9|10609.9|10617.9|10611.9|10604.9|10598.9|222
1594664100000|2020-07-13 18:15:00|10616.9|10610.9|10617.9|10611.9|10623.9|10617.9|10616.9|10610.9|168
1594664400000|2020-07-13 18:20:00|10616.9|10610.9|10606.9|10600.9|10616.9|10610.9|10600.9|10594.9|189
1594664700000|2020-07-13 18:25:00|10608.9|10602.9|10599.9|10593.9|10610.9|10604.9|10597.9|10591.9|182
1594665000000|2020-07-13 18:30:00|10598.9|10592.9|10586.9|10580.9|10598.9|10592.9|10583.9|10577.9|186
1594665300000|2020-07-13 18:35:00|10585.9|10579.9|10594.9|10588.9|10594.9|10588.9|10579.9|10573.9|245
1594665600000|2020-07-13 18:40:00|10595.9|10589.9|10596.9|10590.9|10598.9|10592.9|10592.9|10586.9|129
1594665900000|2020-07-13 18:45:00|10595.9|10589.9|10595.9|10589.9|10599.9|10593.9|10584.9|10578.9|185
1594666200000|2020-07-13 18:50:00|10593.9|10587.9|10596.9|10590.9|10600.9|10594.9|10591.9|10585.9|112
1594666500000|2020-07-13 18:55:00|10597.9|10591.9|10603.8|10580.4|10604.9|10598.9|10584.9|10578.9|320
1594666800000|2020-07-13 19:00:00|10603.7|10580.3|10578.7|10555.3|10606.3|10582.9|10577.9|10554.5|0
1594667100000|2020-07-13 19:05:00|10578.6|10555.2|10560.2|10536.8|10580.8|10557.4|10557.8|10534.4|0
1594667400000|2020-07-13 19:10:00|10560.1|10536.7|10567.2|10543.8|10574.5|10551.1|10557.9|10534.5|0
1594667700000|2020-07-13 19:15:00|10567.1|10543.7|10563.6|10540.2|10573.1|10549.7|10560.2|10536.8|0
1594668000000|2020-07-13 19:20:00|10562.9|10539.5|10553.4|10530|10571|10547.6|10553.4|10530|0
1594668300000|2020-07-13 19:25:00|10553.3|10529.9|10548.1|10524.7|10555.9|10532.5|10545.2|10521.8|0
1594668600000|2020-07-13 19:30:00|10548.2|10524.8|10516.7|10493.3|10550.4|10527|10516.5|10493.1|0
1594668900000|2020-07-13 19:35:00|10516.8|10493.4|10520.1|10496.7|10531.7|10508.3|10516.8|10493.4|0
1594669200000|2020-07-13 19:40:00|10519.5|10496.1|10528.3|10504.9|10532.6|10509.2|10515.2|10491.8|0
1594669500000|2020-07-13 19:45:00|10528.5|10505.1|10502.4|10479|10528.5|10505.1|10500|10476.6|0
1594669800000|2020-07-13 19:50:00|10501.2|10477.8|10487.7|10464.3|10506.7|10483.3|10487.7|10464.3|0
1594670100000|2020-07-13 19:55:00|10487.8|10464.4|10496.4|10473|10506.1|10482.7|10487.8|10464.4|0
1594670400000|2020-07-13 20:00:00|10498.7|10475.3|10491.7|10468.3|10503.4|10480|10484.7|10461.3|0
1594670700000|2020-07-13 20:05:00|10492.3|10468.9|10490.5|10467.1|10495.2|10471.8|10485.2|10461.8|0
1594671000000|2020-07-13 20:10:00|10489.9|10466.5|10503.1|10479.7|10505.3|10481.9|10487.5|10464.1|0
1594671300000|2020-07-13 20:15:00|10503.2|10479.8|10503.1|10479.7|10504.6|10481.2|10502.3|10478.9|0
1594671600000|2020-07-13 20:20:00|10503|10479.6|10504.9|10481.5|10505.7|10482.3|10503|10479.6|0
1594671900000|2020-07-13 20:25:00|10505.1|10481.7|10505.8|10482.4|10505.8|10482.4|10504.4|10481|0
1594672200000|2020-07-13 20:30:00|10504.1|10480.7|10504.1|10480.7|10505.3|10481.9|10499.5|10476.1|0
1594672500000|2020-07-13 20:35:00|10503.6|10480.2|10503|10479.6|10504.1|10480.7|10501.2|10477.8|0
1594672800000|2020-07-13 20:40:00|10503.6|10480.2|10495.4|10472|10503.6|10480.2|10495.4|10472|0
1594673100000|2020-07-13 20:45:00|10496|10472.6|10497.1|10473.7|10498.3|10474.9|10494.1|10470.7|0
1594673400000|2020-07-13 20:50:00|10497.6|10474.2|10497.1|10473.7|10499.4|10476|10497.1|10473.7|0
1594673700000|2020-07-13 20:55:00|10497.6|10474.2|10500|10476.6|10501.7|10478.3|10497.1|10473.7|0
1594674000000|2020-07-13 21:00:00|10499.7|10476.3|10500.6|10477.2|10501|10477.6|10499.7|10476.3|0
1594674300000|2020-07-13 21:05:00|10499.9|10476.5|10500.4|10477|10501.2|10477.8|10499.9|10476.5|0
1594674600000|2020-07-13 21:10:00|10499.9|10476.5|10501.4|10478|10501.4|10478|10499.5|10476.1|0
1594674900000|2020-07-13 21:15:00|10501.5|10478.1|10500.3|10476.9|10501.6|10478.2|10499.2|10475.8|0
1594675200000|2020-07-13 21:20:00|10500.6|10477.2|10500.9|10477.5|10501.3|10477.9|10500.3|10476.9|0
1594675500000|2020-07-13 21:25:00|10500.5|10477.1|10500|10476.6|10500.5|10477.1|10499.6|10476.2|0
1594675800000|2020-07-13 21:30:00|10498.7|10475.3|10497.1|10473.7|10499.7|10476.3|10496.9|10473.5|0
1594676100000|2020-07-13 21:35:00|10497.2|10473.8|10496.4|10473|10497.4|10474|10496.1|10472.7|0
1594676400000|2020-07-13 21:40:00|10496.8|10473.4|10497.2|10473.8|10498.2|10474.8|10496.8|10473.4|0
1594676700000|2020-07-13 21:45:00|10497.5|10474.1|10498.6|10475.2|10498.6|10475.2|10496.9|10473.5|0
1594677000000|2020-07-13 21:50:00|10498.5|10475.1|10499.6|10476.2|10499.9|10476.5|10498.5|10475.1|0
1594677300000|2020-07-13 21:55:00|10499.5|10476.1|10501.7|10478.3|10502.8|10479.4|10499.5|10476.1|0
1594677600000|2020-07-13 22:00:00|10504.7|10481.3|10517.3|10493.9|10522.2|10498.8|10504.1|10480.7|0
1594677900000|2020-07-13 22:05:00|10516.7|10493.3|10517.4|10494|10520.2|10496.8|10516.2|10492.8|0
1594678200000|2020-07-13 22:10:00|10517.6|10494.2|10519.1|10495.7|10519.1|10495.7|10515.6|10492.2|0
1594678500000|2020-07-13 22:15:00|10518.5|10495.1|10517.9|10494.5|10519.1|10495.7|10515.6|10492.2|0
1594678800000|2020-07-13 22:20:00|10517.4|10494|10521.7|10498.3|10523.4|10500|10517.4|10494|0
1594679100000|2020-07-13 22:25:00|10522|10498.6|10524.6|10501.2|10525.2|10501.8|10521.7|10498.3|0
1594679400000|2020-07-13 22:30:00|10525.2|10501.8|10520.5|10497.1|10525.8|10502.4|10519.4|10496|0
1594679700000|2020-07-13 22:35:00|10521.1|10497.7|10523.4|10500|10523.4|10500|10517.6|10494.2|0
1594680000000|2020-07-13 22:40:00|10524|10500.6|10521.7|10498.3|10524|10500.6|10519.9|10496.5|0
1594680300000|2020-07-13 22:45:00|10520.5|10497.1|10520.5|10497.1|10521.7|10498.3|10520.5|10497.1|0
1594680600000|2020-07-13 22:50:00|10519.9|10496.5|10513.2|10489.8|10519.9|10496.5|10511.8|10488.4|0
1594680900000|2020-07-13 22:55:00|10513.5|10490.1|10510|10486.6|10513.8|10490.4|10507.7|10484.3|0
1594681200000|2020-07-13 23:00:00|10510.3|10486.9|10518.6|10495.2|10518.6|10495.2|10510|10486.6|0
1594681500000|2020-07-13 23:05:00|10518|10494.6|10517.1|10493.7|10519.4|10496|10513.3|10489.9|0
1594681800000|2020-07-13 23:10:00|10516.5|10493.1|10515.9|10492.5|10518.2|10494.8|10514.2|10490.8|0
1594682100000|2020-07-13 23:15:00|10515.3|10491.9|10515.9|10492.5|10516.8|10493.4|10514.2|10490.8|0
1594682400000|2020-07-13 23:20:00|10515.6|10492.2|10517.1|10493.7|10518.2|10494.8|10515.6|10492.2|0
1594682700000|2020-07-13 23:25:00|10517.7|10494.3|10519.7|10496.3|10520.6|10497.2|10517.1|10493.7|0
1594683000000|2020-07-13 23:30:00|10519.1|10495.7|10521.4|10498|10522.6|10499.2|10518.5|10495.1|0
1594683300000|2020-07-13 23:35:00|10522|10498.6|10519.9|10496.5|10522|10498.6|10519.7|10496.3|0
1594683600000|2020-07-13 23:40:00|10519.7|10496.3|10523.2|10499.8|10523.7|10500.3|10519.7|10496.3|0
1594683900000|2020-07-13 23:45:00|10522.8|10499.4|10523.7|10500.3|10523.7|10500.3|10519.1|10495.7|0
1594684200000|2020-07-13 23:50:00|10524.3|10500.9|10521.4|10498|10528.4|10505|10521.4|10498|0
1594684500000|2020-07-13 23:55:00|10520.8|10497.4|10516.2|10492.8|10521.4|10498|10511.5|10488.1|0
1594684800000|2020-07-14 00:00:00|10515.9|10492.5|10510.9|10487.5|10521.4|10498|10510.9|10487.5|0
1594685100000|2020-07-14 00:05:00|10511.5|10488.1|10516.8|10493.4|10516.8|10493.4|10505.7|10482.3|0
1594685400000|2020-07-14 00:10:00|10515.9|10492.5|10518|10494.6|10522.6|10499.2|10513.9|10490.5|0
1594685700000|2020-07-14 00:15:00|10517.4|10494|10528.4|10505|10529|10505.6|10516.8|10493.4|0
1594686000000|2020-07-14 00:20:00|10528.7|10505.3|10522.2|10498.8|10528.7|10505.3|10520.9|10497.5|0
1594686300000|2020-07-14 00:25:00|10522.5|10499.1|10522.5|10499.1|10524.9|10501.5|10516.7|10493.3|0
1594686600000|2020-07-14 00:30:00|10522.3|10498.9|10511|10487.6|10522.8|10499.4|10510.4|10487|0
1594686900000|2020-07-14 00:35:00|10510.7|10487.3|10505.8|10482.4|10512.4|10489|10503.3|10479.9|0
1594687200000|2020-07-14 00:40:00|10505.9|10482.5|10512.6|10489.2|10513.8|10490.4|10505.8|10482.4|0
1594687500000|2020-07-14 00:45:00|10512.9|10489.5|10517.8|10494.4|10518.1|10494.7|10510.1|10486.7|0
1594687800000|2020-07-14 00:50:00|10517|10493.6|10515.1|10491.7|10518.7|10495.3|10511|10487.6|0
1594688100000|2020-07-14 00:55:00|10514.3|10490.9|10513.3|10489.9|10515.4|10492|10507.4|10484|0
1594688400000|2020-07-14 01:00:00|10513.2|10489.8|10539.4|10516|10539.4|10516|10503|10479.6|0
1594688700000|2020-07-14 01:05:00|10539.7|10516.3|10545.2|10521.8|10547.7|10524.3|10539.7|10516.3|0
1594689000000|2020-07-14 01:10:00|10544.9|10521.5|10542.2|10518.8|10545.4|10522|10537.3|10513.9|0
1594689300000|2020-07-14 01:15:00|10543.7|10520.3|10508.2|10502.2|10543.7|10520.3|10491.2|10485.2|2134
1594689600000|2020-07-14 01:20:00|10506.2|10500.2|10433.2|10427.2|10506.2|10500.2|10425.2|10419.2|2466
1594689900000|2020-07-14 01:25:00|10432.2|10426.2|10432.2|10426.2|10453.2|10447.2|10425.2|10419.2|2389
1594690200000|2020-07-14 01:30:00|10436.2|10430.2|10483.2|10477.2|10490.2|10484.2|10430.2|10424.2|4531
1594690500000|2020-07-14 01:35:00|10482.2|10476.2|10505.2|10499.2|10514.2|10508.2|10475.2|10469.2|2525
1594690800000|2020-07-14 01:40:00|10506.2|10500.2|10501.2|10495.2|10527.2|10521.2|10491.2|10485.2|2071
1594691100000|2020-07-14 01:45:00|10502.2|10496.2|10487.2|10481.2|10510.2|10504.2|10469.2|10463.2|1774
1594691400000|2020-07-14 01:50:00|10488.2|10482.2|10465.2|10459.2|10495.2|10489.2|10458.2|10452.2|1332
1594691700000|2020-07-14 01:55:00|10466.2|10460.2|10488.2|10482.2|10502.2|10496.2|10466.2|10460.2|1095
1594692000000|2020-07-14 02:00:00|10487.2|10481.2|10472.2|10466.2|10494.2|10488.2|10470.2|10464.2|1036
1594692300000|2020-07-14 02:05:00|10473.2|10467.2|10452.2|10446.2|10480.2|10474.2|10452.2|10446.2|786
1594692600000|2020-07-14 02:10:00|10451.2|10445.2|10424.2|10418.2|10461.2|10455.2|10423.2|10417.2|1599
1594692900000|2020-07-14 02:15:00|10423.2|10417.2|10433.2|10427.2|10434.2|10428.2|10416.2|10410.2|3186
1594693200000|2020-07-14 02:20:00|10434.2|10428.2|10422.2|10416.2|10434.2|10428.2|10413.2|10407.2|1303
1594693500000|2020-07-14 02:25:00|10424.2|10418.2|10384.2|10378.2|10430.2|10424.2|10384.2|10378.2|1640
1594693800000|2020-07-14 02:30:00|10383.2|10377.2|10355.2|10349.2|10384.2|10378.2|10350.2|10344.2|3196
1594694100000|2020-07-14 02:35:00|10354.2|10348.2|10361.2|10355.2|10361.2|10355.2|10340.2|10334.2|1976
1594694400000|2020-07-14 02:40:00|10360.2|10354.2|10370.2|10364.2|10386.2|10380.2|10360.2|10354.2|1336
1594694700000|2020-07-14 02:45:00|10369.2|10363.2|10394.2|10388.2|10404.2|10398.2|10366.2|10360.2|1300
1594695000000|2020-07-14 02:50:00|10393.2|10387.2|10389.2|10383.2|10403.2|10397.2|10386.2|10380.2|818
1594695300000|2020-07-14 02:55:00|10388.2|10382.2|10376.2|10370.2|10388.2|10382.2|10364.2|10358.2|952
1594695600000|2020-07-14 03:00:00|10375.2|10369.2|10404.2|10398.2|10404.2|10398.2|10375.2|10369.2|1082
1594695900000|2020-07-14 03:05:00|10405.2|10399.2|10403.2|10397.2|10413.2|10407.2|10398.2|10392.2|1216
1594696200000|2020-07-14 03:10:00|10402.2|10396.2|10392.2|10386.2|10412.2|10406.2|10392.2|10386.2|998
1594696500000|2020-07-14 03:15:00|10393.2|10387.2|10380.2|10374.2|10393.2|10387.2|10373.2|10367.2|878
1594696800000|2020-07-14 03:20:00|10379.2|10373.2|10368.2|10362.2|10388.2|10382.2|10361.2|10355.2|713
1594697100000|2020-07-14 03:25:00|10367.2|10361.2|10375.2|10369.2|10381.2|10375.2|10365.2|10359.2|529
1594697400000|2020-07-14 03:30:00|10376.2|10370.2|10361.2|10355.2|10378.2|10372.2|10356.2|10350.2|810
1594697700000|2020-07-14 03:35:00|10362.2|10356.2|10358.2|10352.2|10370.2|10364.2|10353.2|10347.2|599
1594698000000|2020-07-14 03:40:00|10359.2|10353.2|10365.2|10359.2|10370.2|10364.2|10357.2|10351.2|954
1594698300000|2020-07-14 03:45:00|10364.2|10358.2|10378.2|10372.2|10379.2|10373.2|10361.2|10355.2|702
1594698600000|2020-07-14 03:50:00|10379.2|10373.2|10375.2|10369.2|10380.2|10374.2|10369.2|10363.2|1036
1594698900000|2020-07-14 03:55:00|10376.2|10370.2|10376.2|10370.2|10378.2|10372.2|10371.2|10365.2|1316
1594699200000|2020-07-14 04:00:00|10385.3|10361.9|10386.8|10363.4|10386.8|10363.4|10384.2|10360.8|2
1594699500000|2020-07-14 04:05:00|10386.6|10363.2|10386.6|10363.2|10386.8|10363.4|10384.4|10361|0
1594699800000|2020-07-14 04:10:00|10386.3|10362.9|10378.9|10355.5|10386.6|10363.2|10378.1|10354.7|0
1594700100000|2020-07-14 04:15:00|10379.2|10355.8|10375.5|10352.1|10382|10358.6|10375.3|10351.9|0
1594700400000|2020-07-14 04:20:00|10375.3|10351.9|10381.7|10358.3|10382|10358.6|10375.2|10351.8|0
1594700700000|2020-07-14 04:25:00|10383.3|10359.9|10382.6|10359.2|10386.9|10363.5|10382|10358.6|0
1594701000000|2020-07-14 04:30:00|10382.3|10358.9|10375.6|10352.2|10382.3|10358.9|10372.8|10349.4|0
1594701300000|2020-07-14 04:35:00|10375.3|10351.9|10378|10354.6|10378.3|10354.9|10374.5|10351.1|0
1594701600000|2020-07-14 04:40:00|10377.4|10354|10374|10350.6|10377.7|10354.3|10373.1|10349.7|0
1594701900000|2020-07-14 04:45:00|10374.3|10350.9|10378.3|10354.9|10378.9|10355.5|10373.1|10349.7|0
1594702200000|2020-07-14 04:50:00|10378.4|10355|10380.7|10357.3|10382.6|10359.2|10378|10354.6|0
1594702500000|2020-07-14 04:55:00|10380.4|10357|10380.7|10357.3|10382.6|10359.2|10380.4|10357|0
1594702800000|2020-07-14 05:00:00|10380.4|10357|10384.2|10378.2|10404.2|10398.2|10372.2|10357|3039
1594703100000|2020-07-14 05:05:00|10383.2|10377.2|10396.2|10390.2|10410.2|10404.2|10377.2|10371.2|1011
1594703400000|2020-07-14 05:10:00|10397.2|10391.2|10368.2|10362.2|10397.2|10391.2|10363.2|10357.2|1030
1594703700000|2020-07-14 05:15:00|10369.2|10363.2|10390.2|10384.2|10394.2|10388.2|10366.2|10360.2|745
1594704000000|2020-07-14 05:20:00|10389.2|10383.2|10388.2|10382.2|10396.2|10390.2|10384.2|10378.2|1498
1594704300000|2020-07-14 05:25:00|10387.2|10381.2|10404.2|10398.2|10404.2|10398.2|10384.2|10378.2|585
1594704600000|2020-07-14 05:30:00|10403.2|10397.2|10391.2|10385.2|10408.2|10402.2|10390.2|10384.2|896
1594704900000|2020-07-14 05:35:00|10392.2|10386.2|10388.2|10382.2|10393.2|10387.2|10385.2|10379.2|477
1594705200000|2020-07-14 05:40:00|10389.2|10383.2|10372.2|10366.2|10389.2|10383.2|10369.2|10363.2|638
1594705500000|2020-07-14 05:45:00|10371.2|10365.2|10369.2|10363.2|10379.2|10373.2|10359.2|10353.2|2204
1594705800000|2020-07-14 05:50:00|10368.2|10362.2|10354.2|10348.2|10369.2|10363.2|10349.2|10343.2|1175
1594706100000|2020-07-14 05:55:00|10353.2|10347.2|10360.2|10354.2|10364.2|10358.2|10349.2|10343.2|754
1594706400000|2020-07-14 06:00:00|10362.2|10356.2|10380.2|10374.2|10380.2|10374.2|10351.2|10345.2|1023
1594706700000|2020-07-14 06:05:00|10379.2|10373.2|10403.2|10397.2|10404.2|10398.2|10378.2|10372.2|1401
1594707000000|2020-07-14 06:10:00|10404.2|10398.2|10406.2|10400.2|10421.2|10415.2|10403.2|10397.2|1793
1594707300000|2020-07-14 06:15:00|10408.2|10402.2|10395.2|10389.2|10417.2|10411.2|10389.2|10383.2|1009
1594707600000|2020-07-14 06:20:00|10396.2|10390.2|10433.2|10427.2|10434.2|10428.2|10396.2|10390.2|1060
1594707900000|2020-07-14 06:25:00|10434.2|10428.2|10433.2|10427.2|10444.2|10438.2|10427.2|10421.2|1382
1594708200000|2020-07-14 06:30:00|10434.2|10428.2|10420.2|10414.2|10442.2|10436.2|10418.2|10412.2|993
1594708500000|2020-07-14 06:35:00|10421.2|10415.2|10404.2|10398.2|10421.2|10415.2|10404.2|10398.2|557
1594708800000|2020-07-14 06:40:00|10405.2|10399.2|10408.2|10402.2|10409.2|10403.2|10400.2|10394.2|408
1594709100000|2020-07-14 06:45:00|10409.2|10403.2|10411.2|10405.2|10420.2|10414.2|10397.2|10391.2|551
1594709400000|2020-07-14 06:50:00|10410.2|10404.2|10416.2|10410.2|10418.2|10412.2|10406.2|10400.2|624
1594709700000|2020-07-14 06:55:00|10415.2|10409.2|10410.2|10404.2|10419.2|10413.2|10404.2|10398.2|754
1594710000000|2020-07-14 07:00:00|10409.2|10403.2|10409.2|10403.2|10415.2|10409.2|10403.2|10397.2|424
1594710300000|2020-07-14 07:05:00|10408.2|10402.2|10402.2|10396.2|10416.2|10410.2|10402.2|10396.2|472
1594710600000|2020-07-14 07:10:00|10401.2|10395.2|10394.2|10388.2|10402.2|10396.2|10393.2|10387.2|640
1594710900000|2020-07-14 07:15:00|10392.2|10386.2|10388.2|10382.2|10395.2|10389.2|10377.2|10371.2|1050
1594711200000|2020-07-14 07:20:00|10389.2|10383.2|10391.2|10385.2|10396.2|10390.2|10382.2|10376.2|647
1594711500000|2020-07-14 07:25:00|10390.2|10384.2|10400.2|10394.2|10405.2|10399.2|10384.2|10378.2|671
1594711800000|2020-07-14 07:30:00|10401.2|10395.2|10384.2|10378.2|10403.2|10397.2|10384.2|10378.2|612
1594712100000|2020-07-14 07:35:00|10385.2|10379.2|10379.2|10373.2|10392.2|10386.2|10377.2|10371.2|596
1594712400000|2020-07-14 07:40:00|10378.2|10372.2|10367.2|10361.2|10378.2|10372.2|10356.2|10350.2|1338
1594712700000|2020-07-14 07:45:00|10368.2|10362.2|10367.2|10361.2|10374.2|10368.2|10362.2|10356.2|996
1594713000000|2020-07-14 07:50:00|10366.2|10360.2|10379.2|10373.2|10380.2|10374.2|10366.2|10360.2|2044
1594713300000|2020-07-14 07:55:00|10378.2|10372.2|10371.2|10365.2|10382.2|10376.2|10369.2|10363.2|1258
1594713600000|2020-07-14 08:00:00|10372.2|10366.2|10384.2|10378.2|10389.2|10383.2|10365.2|10359.2|2728
1594713900000|2020-07-14 08:05:00|10383.2|10377.2|10415.2|10409.2|10419.2|10413.2|10379.2|10373.2|5130
1594714200000|2020-07-14 08:10:00|10416.2|10410.2|10410.2|10404.2|10425.2|10419.2|10406.2|10400.2|3151
1594714500000|2020-07-14 08:15:00|10409.2|10403.2|10406.2|10400.2|10415.2|10409.2|10405.2|10399.2|1628
1594714800000|2020-07-14 08:20:00|10407.2|10401.2|10417.2|10411.2|10423.2|10417.2|10406.2|10400.2|1268
1594715100000|2020-07-14 08:25:00|10418.2|10412.2|10413.2|10407.2|10420.2|10414.2|10409.2|10403.2|1383
1594715400000|2020-07-14 08:30:00|10418.2|10394.8|10414.9|10391.5|10424.9|10401.5|10412.7|10389.3|1
1594715700000|2020-07-14 08:35:00|10414.7|10391.3|10424.4|10401|10424.4|10401|10408.4|10385|0
1594716000000|2020-07-14 08:40:00|10424.2|10400.8|10421.2|10397.8|10428.4|10405|10417.9|10394.5|0
1594716300000|2020-07-14 08:45:00|10420.9|10397.5|10420.9|10397.5|10428.2|10404.8|10415.3|10391.9|0
1594716600000|2020-07-14 08:50:00|10420.6|10397.2|10408|10384.6|10420.9|10397.5|10408|10384.6|0
1594716900000|2020-07-14 08:55:00|10408.2|10384.8|10415|10391.6|10416.9|10393.5|10408|10384.6|0
1594717200000|2020-07-14 09:00:00|10414.7|10391.3|10419.2|10395.8|10427.1|10403.7|10409.2|10385.8|0
1594717500000|2020-07-14 09:05:00|10419|10395.6|10411.5|10388.1|10423.5|10400.1|10409.7|10386.3|0
1594717800000|2020-07-14 09:10:00|10410|10386.6|10416.7|10393.3|10417.3|10393.9|10402.5|10379.1|0
1594718100000|2020-07-14 09:15:00|10415.1|10391.7|10431.7|10425.7|10437.7|10431.7|10410.7|10391.7|807
1594718400000|2020-07-14 09:20:00|10430.7|10424.7|10428.7|10422.7|10432.2|10426.2|10425.7|10419.7|88
1594718700000|2020-07-14 09:25:00|10428.2|10422.2|10433.7|10427.7|10435.2|10429.2|10424.2|10418.2|85
1594719000000|2020-07-14 09:30:00|10434.2|10428.2|10419.2|10413.2|10437.2|10431.2|10418.2|10412.2|111
1594719300000|2020-07-14 09:35:00|10419.7|10413.7|10422.7|10416.7|10424.7|10418.7|10419.7|10413.7|191
1594719600000|2020-07-14 09:40:00|10422.2|10416.2|10427.7|10421.7|10430.2|10424.2|10419.7|10413.7|305
1594719900000|2020-07-14 09:45:00|10428.7|10422.7|10432.7|10426.7|10433.7|10427.7|10425.7|10419.7|143
1594720200000|2020-07-14 09:50:00|10432.2|10426.2|10421.7|10415.7|10434.7|10428.7|10420.2|10414.2|175
1594720500000|2020-07-14 09:55:00|10422.2|10416.2|10427.7|10421.7|10428.7|10422.7|10421.7|10415.7|146
1594720800000|2020-07-14 10:00:00|10427.2|10421.2|10430.2|10424.2|10432.2|10426.2|10423.7|10417.7|85
1594721100000|2020-07-14 10:05:00|10430.7|10424.7|10430.2|10424.2|10433.2|10427.2|10425.7|10419.7|42
1594721400000|2020-07-14 10:10:00|10429.7|10423.7|10423.2|10417.2|10429.7|10423.7|10423.2|10417.2|28
1594721700000|2020-07-14 10:15:00|10423.7|10417.7|10417.2|10411.2|10425.2|10419.2|10416.2|10410.2|121
1594722000000|2020-07-14 10:20:00|10417.7|10411.7|10423.2|10417.2|10424.7|10418.7|10417.2|10411.2|33
1594722300000|2020-07-14 10:25:00|10423.7|10417.7|10416.7|10410.7|10424.7|10418.7|10416.2|10410.2|26
1594722600000|2020-07-14 10:30:00|10417.2|10411.2|10415.2|10409.2|10418.2|10412.2|10414.2|10408.2|72
1594722900000|2020-07-14 10:35:00|10414.7|10408.7|10416.2|10410.2|10417.2|10411.2|10412.2|10406.2|59
1594723200000|2020-07-14 10:40:00|10415.7|10409.7|10421.2|10415.2|10423.2|10417.2|10415.7|10409.7|62
1594723500000|2020-07-14 10:45:00|10420.7|10414.7|10417.2|10411.2|10421.2|10415.2|10414.2|10408.2|36
1594723800000|2020-07-14 10:50:00|10416.7|10410.7|10419.2|10413.2|10421.2|10415.2|10415.7|10409.7|92
1594724100000|2020-07-14 10:55:00|10418.7|10412.7|10426.2|10420.2|10426.2|10420.2|10418.2|10412.2|35
1594724400000|2020-07-14 11:00:00|10425.7|10419.7|10430.2|10424.2|10430.2|10424.2|10424.7|10418.7|50
1594724700000|2020-07-14 11:05:00|10430.7|10424.7|10422.7|10416.7|10431.2|10425.2|10422.7|10416.7|82
1594725000000|2020-07-14 11:10:00|10422.2|10416.2|10412.2|10406.2|10422.2|10416.2|10408.7|10402.7|90
1594725300000|2020-07-14 11:15:00|10411.7|10405.7|10416.2|10410.2|10416.7|10410.7|10409.7|10403.7|40
1594725600000|2020-07-14 11:20:00|10415.7|10409.7|10417.2|10411.2|10419.7|10413.7|10414.7|10408.7|48
1594725900000|2020-07-14 11:25:00|10416.7|10410.7|10426.7|10420.7|10426.7|10420.7|10416.7|10410.7|66
1594726200000|2020-07-14 11:30:00|10427.2|10421.2|10428.2|10422.2|10429.7|10423.7|10425.2|10419.2|34
1594726500000|2020-07-14 11:35:00|10428.7|10422.7|10426.2|10420.2|10435.2|10429.2|10424.7|10418.7|128
1594726800000|2020-07-14 11:40:00|10426.7|10420.7|10426.7|10420.7|10430.2|10424.2|10424.7|10418.7|176
1594727100000|2020-07-14 11:45:00|10426.2|10420.2|10423.2|10417.2|10429.7|10423.7|10421.2|10415.2|41
1594727400000|2020-07-14 11:50:00|10423.7|10417.7|10435.7|10429.7|10437.7|10431.7|10423.2|10417.2|35
1594727700000|2020-07-14 11:55:00|10436.2|10430.2|10429.2|10423.2|10436.2|10430.2|10427.2|10421.2|29
1594728000000|2020-07-14 12:00:00|10429.7|10423.7|10432.2|10426.2|10432.7|10426.7|10426.2|10420.2|46
1594728300000|2020-07-14 12:05:00|10432.7|10426.7|10432.2|10426.2|10436.2|10430.2|10431.7|10425.7|86
1594728600000|2020-07-14 12:10:00|10432.7|10426.7|10428.2|10422.2|10434.7|10428.7|10427.7|10421.7|108
1594728900000|2020-07-14 12:15:00|10428.7|10422.7|10425.2|10419.2|10432.2|10426.2|10423.7|10417.7|49
1594729200000|2020-07-14 12:20:00|10425.7|10419.7|10420.2|10414.2|10429.2|10423.2|10419.2|10413.2|56
1594729500000|2020-07-14 12:25:00|10419.7|10413.7|10416.7|10410.7|10421.7|10415.7|10415.7|10409.7|58
1594729800000|2020-07-14 12:30:00|10416.2|10410.2|10416.2|10410.2|10419.2|10413.2|10404.7|10398.7|134
1594730100000|2020-07-14 12:35:00|10414.2|10408.2|10403.2|10397.2|10419.7|10413.7|10402.2|10396.2|138
1594730400000|2020-07-14 12:40:00|10402.7|10396.7|10412.7|10406.7|10414.2|10408.2|10401.7|10395.7|78
1594730700000|2020-07-14 12:45:00|10413.2|10407.2|10412.2|10406.2|10417.7|10411.7|10411.2|10405.2|35
1594731000000|2020-07-14 12:50:00|10412.7|10406.7|10410.2|10404.2|10415.7|10409.7|10408.7|10402.7|61
1594731300000|2020-07-14 12:55:00|10410.7|10404.7|10390.2|10384.2|10412.2|10406.2|10389.2|10383.2|131
1594731600000|2020-07-14 13:00:00|10390.7|10384.7|10393.2|10387.2|10398.7|10392.7|10390.2|10384.2|118
1594731900000|2020-07-14 13:05:00|10392.7|10386.7|10386.2|10380.2|10394.7|10388.7|10383.2|10377.2|117
1594732200000|2020-07-14 13:10:00|10386.7|10380.7|10382.2|10376.2|10392.2|10386.2|10380.2|10374.2|119
1594732500000|2020-07-14 13:15:00|10382.7|10376.7|10386.7|10380.7|10388.7|10382.7|10378.7|10372.7|132
1594732800000|2020-07-14 13:20:00|10385.2|10379.2|10391.2|10385.2|10397.7|10391.7|10385.2|10379.2|70
1594733100000|2020-07-14 13:25:00|10390.7|10384.7|10385.2|10379.2|10391.2|10385.2|10381.2|10375.2|168
1594733400000|2020-07-14 13:30:00|10386.2|10380.2|10413.7|10407.7|10420.7|10414.7|10382.2|10376.2|820
1594733700000|2020-07-14 13:35:00|10413.2|10407.2|10417.2|10411.2|10418.7|10412.7|10398.2|10392.2|255
1594734000000|2020-07-14 13:40:00|10417.7|10411.7|10424.2|10418.2|10433.2|10427.2|10411.7|10405.7|413
1594734300000|2020-07-14 13:45:00|10424.7|10418.7|10402.7|10396.7|10426.2|10420.2|10402.2|10396.2|286
1594734600000|2020-07-14 13:50:00|10403.2|10397.2|10394.2|10388.2|10406.2|10400.2|10380.2|10374.2|477
1594734900000|2020-07-14 13:55:00|10393.7|10387.7|10408.2|10402.2|10417.7|10411.7|10386.7|10380.7|300
1594735200000|2020-07-14 14:00:00|10406.7|10400.7|10387.7|10381.7|10412.2|10406.2|10386.7|10380.7|208
1594735500000|2020-07-14 14:05:00|10388.2|10382.2|10385.2|10379.2|10396.2|10390.2|10383.2|10377.2|170
1594735800000|2020-07-14 14:10:00|10385.7|10379.7|10386.2|10380.2|10395.2|10389.2|10382.2|10376.2|264
1594736100000|2020-07-14 14:15:00|10385.7|10379.7|10391.7|10385.7|10400.2|10394.2|10383.2|10377.2|264
1594736400000|2020-07-14 14:20:00|10391.2|10385.2|10412.2|10406.2|10419.2|10413.2|10387.2|10381.2|196
1594736700000|2020-07-14 14:25:00|10412.7|10406.7|10420.2|10414.2|10421.2|10415.2|10403.2|10397.2|111
1594737000000|2020-07-14 14:30:00|10420.7|10414.7|10428.2|10422.2|10434.7|10428.7|10420.2|10414.2|303
1594737300000|2020-07-14 14:35:00|10427.7|10421.7|10418.7|10412.7|10430.2|10424.2|10416.7|10410.7|210
1594737600000|2020-07-14 14:40:00|10419.2|10413.2|10430.2|10424.2|10433.7|10427.7|10418.2|10412.2|155
1594737900000|2020-07-14 14:45:00|10430.7|10424.7|10434.2|10428.2|10441.7|10435.7|10427.2|10421.2|145
1594738200000|2020-07-14 14:50:00|10433.7|10427.7|10445.7|10439.7|10447.2|10441.2|10428.7|10422.7|112
1594738500000|2020-07-14 14:55:00|10445.2|10439.2|10439.2|10433.2|10446.2|10440.2|10434.7|10428.7|178
1594738800000|2020-07-14 15:00:00|10440.2|10434.2|10444.2|10438.2|10455.2|10449.2|10430.2|10424.2|336
1594739100000|2020-07-14 15:05:00|10442.2|10436.2|10453.2|10447.2|10461.2|10455.2|10430.2|10424.2|770
1594739400000|2020-07-14 15:10:00|10455.2|10449.2|10467.2|10461.2|10467.2|10461.2|10455.2|10449.2|581
1594739700000|2020-07-14 15:15:00|10466.2|10460.2|10468.2|10462.2|10473.2|10467.2|10456.2|10450.2|368
1594740000000|2020-07-14 15:20:00|10467.2|10461.2|10468.2|10462.2|10475.2|10469.2|10466.2|10460.2|285
1594740300000|2020-07-14 15:25:00|10467.2|10461.2|10472.2|10466.2|10480.2|10474.2|10465.2|10459.2|475
1594740600000|2020-07-14 15:30:00|10471.2|10465.2|10484.2|10478.2|10489.2|10483.2|10468.2|10462.2|230
1594740900000|2020-07-14 15:35:00|10482.2|10476.2|10477.2|10471.2|10488.2|10482.2|10477.2|10471.2|197
1594741200000|2020-07-14 15:40:00|10476.2|10470.2|10487.2|10481.2|10488.2|10482.2|10474.2|10468.2|203
1594741500000|2020-07-14 15:45:00|10489.2|10483.2|10481.2|10475.2|10489.2|10483.2|10479.2|10473.2|214
1594741800000|2020-07-14 15:50:00|10480.2|10474.2|10473.2|10467.2|10481.2|10475.2|10473.2|10467.2|266
1594742100000|2020-07-14 15:55:00|10472.2|10466.2|10478.2|10472.2|10479.2|10473.2|10470.2|10464.2|99
1594742400000|2020-07-14 16:00:00|10480.2|10474.2|10482.2|10476.2|10482.2|10476.2|10476.2|10470.2|64
1594742700000|2020-07-14 16:05:00|10481.2|10475.2|10474.2|10468.2|10484.2|10478.2|10473.2|10467.2|123
1594743000000|2020-07-14 16:10:00|10476.2|10470.2|10476.2|10470.2|10478.2|10472.2|10473.2|10467.2|89
1594743300000|2020-07-14 16:15:00|10475.2|10469.2|10496.2|10490.2|10496.2|10490.2|10474.2|10468.2|313
1594743600000|2020-07-14 16:20:00|10494.2|10488.2|10497.2|10491.2|10499.2|10493.2|10493.2|10487.2|124
1594743900000|2020-07-14 16:25:00|10495.2|10489.2|10495.2|10489.2|10500.2|10494.2|10491.2|10485.2|200
1594744200000|2020-07-14 16:30:00|10496.2|10490.2|10493.2|10487.2|10499.2|10493.2|10493.2|10487.2|145
1594744500000|2020-07-14 16:35:00|10497.2|10491.2|10498.2|10492.2|10501.2|10495.2|10496.2|10490.2|114
1594744800000|2020-07-14 16:40:00|10500.2|10494.2|10490.2|10484.2|10500.2|10494.2|10489.2|10483.2|91
1594745100000|2020-07-14 16:45:00|10494.2|10488.2|10499.2|10493.2|10499.2|10493.2|10494.2|10488.2|66
1594745400000|2020-07-14 16:50:00|10497.2|10491.2|10494.2|10488.2|10499.2|10493.2|10494.2|10488.2|48
1594745700000|2020-07-14 16:55:00|10492.2|10486.2|10490.2|10484.2|10493.2|10487.2|10484.2|10478.2|107
1594746000000|2020-07-14 17:00:00|10491.2|10485.2|10487.2|10481.2|10492.2|10486.2|10483.2|10477.2|78
1594746300000|2020-07-14 17:05:00|10489.2|10483.2|10480.2|10474.2|10490.2|10484.2|10479.2|10473.2|65
1594746600000|2020-07-14 17:10:00|10481.2|10475.2|10494.2|10488.2|10494.2|10488.2|10481.2|10475.2|133
1594746900000|2020-07-14 17:15:00|10495.2|10489.2|10493.2|10487.2|10497.2|10491.2|10492.2|10486.2|43
1594747200000|2020-07-14 17:20:00|10491.2|10485.2|10496.2|10490.2|10499.2|10493.2|10491.2|10485.2|49
1594747500000|2020-07-14 17:25:00|10498.2|10492.2|10500.2|10494.2|10503.2|10497.2|10496.2|10490.2|82
1594747800000|2020-07-14 17:30:00|10496.2|10490.2|10503.2|10497.2|10506.2|10500.2|10496.2|10490.2|77
1594748100000|2020-07-14 17:35:00|10502.2|10496.2|10511.2|10505.2|10511.2|10505.2|10499.2|10493.2|124
1594748400000|2020-07-14 17:40:00|10509.2|10503.2|10511.2|10505.2|10512.2|10506.2|10506.2|10500.2|60
1594748700000|2020-07-14 17:45:00|10510.2|10504.2|10513.2|10507.2|10515.2|10509.2|10510.2|10504.2|202
1594749000000|2020-07-14 17:50:00|10514.2|10508.2|10516.2|10510.2|10516.2|10510.2|10510.2|10504.2|184
1594749300000|2020-07-14 17:55:00|10517.2|10511.2|10507.2|10501.2|10519.2|10513.2|10499.2|10493.2|466
1594749600000|2020-07-14 18:00:00|10508.2|10502.2|10509.2|10503.2|10516.2|10510.2|10505.2|10499.2|189
1594749900000|2020-07-14 18:05:00|10506.2|10500.2|10508.2|10502.2|10508.2|10502.2|10502.2|10496.2|130
1594750200000|2020-07-14 18:10:00|10507.2|10501.2|10498.2|10492.2|10509.2|10503.2|10497.2|10491.2|267
1594750500000|2020-07-14 18:15:00|10499.2|10493.2|10498.2|10492.2|10506.2|10500.2|10494.2|10488.2|215
1594750800000|2020-07-14 18:20:00|10497.2|10491.2|10501.2|10495.2|10502.2|10496.2|10496.2|10490.2|186
1594751100000|2020-07-14 18:25:00|10500.2|10494.2|10500.2|10494.2|10500.2|10494.2|10490.2|10484.2|163
1594751400000|2020-07-14 18:30:00|10499.2|10493.2|10490.2|10484.2|10503.2|10497.2|10490.2|10484.2|184
1594751700000|2020-07-14 18:35:00|10493.2|10487.2|10478.2|10472.2|10495.2|10489.2|10478.2|10472.2|272
1594752000000|2020-07-14 18:40:00|10479.2|10473.2|10478.2|10472.2|10482.2|10476.2|10473.2|10467.2|229
1594752300000|2020-07-14 18:45:00|10477.2|10471.2|10468.2|10462.2|10479.2|10473.2|10468.2|10462.2|252
1594752600000|2020-07-14 18:50:00|10470.2|10464.2|10477.2|10471.2|10480.2|10474.2|10470.2|10464.2|106
1594752900000|2020-07-14 18:55:00|10475.2|10469.2|10496.7|10473.3|10499.2|10493.2|10469.2|10463.2|167
1594753200000|2020-07-14 19:00:00|10497|10473.6|10486.1|10462.7|10502.9|10479.5|10485.7|10462.3|0
1594753500000|2020-07-14 19:05:00|10486.2|10462.8|10480.6|10457.2|10490.6|10467.2|10480.1|10456.7|0
1594753800000|2020-07-14 19:10:00|10480.5|10457.1|10473.6|10450.2|10482.8|10459.4|10467.9|10444.5|0
1594754100000|2020-07-14 19:15:00|10473.5|10450.1|10468.4|10445|10473.6|10450.2|10461.3|10437.9|0
1594754400000|2020-07-14 19:20:00|10468.3|10444.9|10486.7|10463.3|10486.9|10463.5|10466.9|10443.5|0
1594754700000|2020-07-14 19:25:00|10486.8|10463.4|10486|10462.6|10490.3|10466.9|10481.5|10458.1|0
1594755000000|2020-07-14 19:30:00|10486.7|10463.3|10487.3|10463.9|10491.8|10468.4|10483.4|10460|0
1594755300000|2020-07-14 19:35:00|10487.2|10463.8|10493.9|10470.5|10496.3|10472.9|10483.6|10460.2|0
1594755600000|2020-07-14 19:40:00|10494.9|10471.5|10503|10479.6|10505.3|10481.9|10493.6|10470.2|0
1594755900000|2020-07-14 19:45:00|10503.1|10479.7|10509.9|10486.5|10510.7|10487.3|10501|10477.6|0
1594756200000|2020-07-14 19:50:00|10509.6|10486.2|10522.9|10499.5|10525.3|10501.9|10509.6|10486.2|0
1594756500000|2020-07-14 19:55:00|10522.7|10499.3|10507.4|10484|10523.1|10499.7|10502.3|10478.9|0
1594756800000|2020-07-14 20:00:00|10508|10484.6|10499.3|10475.9|10508|10484.6|10499.3|10475.9|0
1594757100000|2020-07-14 20:05:00|10499.9|10476.5|10503.6|10480.2|10505.1|10481.7|10495.8|10472.4|0
1594757400000|2020-07-14 20:10:00|10503.1|10479.7|10496.5|10473.1|10504.2|10480.8|10494.1|10470.7|0
1594757700000|2020-07-14 20:15:00|10496.4|10473|10497.4|10474|10499.8|10476.4|10496|10472.6|0
1594758000000|2020-07-14 20:20:00|10497.3|10473.9|10497.4|10474|10498.4|10475|10497.3|10473.9|0
1594758300000|2020-07-14 20:25:00|10497.3|10473.9|10497.7|10474.3|10498.3|10474.9|10497.2|10473.8|0
1594758600000|2020-07-14 20:30:00|10497.4|10474|10496.7|10473.3|10500.1|10476.7|10493.8|10470.4|0
1594758900000|2020-07-14 20:35:00|10497.3|10473.9|10492.7|10469.3|10497.8|10474.4|10490.9|10467.5|0
1594759200000|2020-07-14 20:40:00|10493.2|10469.8|10499|10475.6|10499|10475.6|10492.7|10469.3|0
1594759500000|2020-07-14 20:45:00|10498.4|10475|10499|10475.6|10500.7|10477.3|10497.8|10474.4|0
1594759800000|2020-07-14 20:50:00|10499.6|10476.2|10500.7|10477.3|10500.7|10477.3|10499|10475.6|0
1594760100000|2020-07-14 20:55:00|10500.1|10476.7|10497.8|10474.4|10500.1|10476.7|10496.1|10472.7|0
1594760400000|2020-07-14 21:00:00|10498.2|10474.8|10518.4|10495|10521.3|10497.9|10498.2|10474.8|0
1594760700000|2020-07-14 21:05:00|10518.8|10495.4|10545.4|10522|10553.5|10530.1|10518.8|10495.4|0
1594761000000|2020-07-14 21:10:00|10547.3|10523.9|10533.8|10510.4|10548.2|10524.8|10531.5|10508.1|0
1594761300000|2020-07-14 21:15:00|10533.4|10510|10545.2|10521.8|10548.7|10525.3|10533.1|10509.7|0
1594761600000|2020-07-14 21:20:00|10544.8|10521.4|10549.4|10526|10555.2|10531.8|10544.8|10521.4|0
1594761900000|2020-07-14 21:25:00|10550.1|10526.7|10534.3|10510.9|10550.1|10526.7|10532|10508.6|0
1594762200000|2020-07-14 21:30:00|10534.6|10511.2|10535.7|10512.3|10536.1|10512.7|10530.7|10507.3|0
1594762500000|2020-07-14 21:35:00|10536.1|10512.7|10541.8|10518.4|10542.1|10518.7|10536.1|10512.7|0
1594762800000|2020-07-14 21:40:00|10541.2|10517.8|10542.3|10518.9|10542.3|10518.9|10538.2|10514.8|0
1594763100000|2020-07-14 21:45:00|10542.2|10518.8|10538.6|10515.2|10544.8|10521.4|10538.6|10515.2|0
1594763400000|2020-07-14 21:50:00|10538.4|10515|10538.2|10514.8|10540.8|10517.4|10535.8|10512.4|0
1594763700000|2020-07-14 21:55:00|10537.9|10514.5|10533.1|10509.7|10540.9|10517.5|10532.8|10509.4|0
1594764000000|2020-07-14 22:00:00|10547.5|10524.1|10564.9|10541.5|10566.9|10543.5|10543.5|10520.1|0
1594764300000|2020-07-14 22:05:00|10565.5|10542.1|10562.7|10539.3|10574.8|10551.4|10560.7|10537.3|0
1594764600000|2020-07-14 22:10:00|10562.1|10538.7|10570.6|10547.2|10571.7|10548.3|10562.1|10538.7|0
1594764900000|2020-07-14 22:15:00|10571.1|10547.7|10570.2|10546.8|10575.2|10551.8|10566.2|10542.8|0
1594765200000|2020-07-14 22:20:00|10569.7|10546.3|10575.1|10551.7|10575.1|10551.7|10569.4|10546|0
1594765500000|2020-07-14 22:25:00|10575.7|10552.3|10573.9|10550.5|10579.1|10555.7|10573.9|10550.5|0
1594765800000|2020-07-14 22:30:00|10574.5|10551.1|10570.2|10546.8|10575.7|10552.3|10563.9|10540.5|0
1594766100000|2020-07-14 22:35:00|10569.9|10546.5|10572.2|10548.8|10572.2|10548.8|10568.8|10545.4|0
1594766400000|2020-07-14 22:40:00|10571.1|10547.7|10576.5|10553.1|10577.6|10554.2|10570.5|10547.1|0
1594766700000|2020-07-14 22:45:00|10575.9|10552.5|10573|10549.6|10579.9|10556.5|10572.5|10549.1|0
1594767000000|2020-07-14 22:50:00|10573.6|10550.2|10575.6|10552.2|10575.6|10552.2|10571.9|10548.5|0
1594767300000|2020-07-14 22:55:00|10576.2|10552.8|10573.3|10549.9|10577|10553.6|10572.1|10548.7|0
1594767600000|2020-07-14 23:00:00|10575|10551.6|10574.3|10550.9|10576.7|10553.3|10573.7|10550.3|0
1594767900000|2020-07-14 23:05:00|10574.8|10551.4|10568.5|10545.1|10574.8|10551.4|10567.4|10544|0
1594768200000|2020-07-14 23:10:00|10568.8|10545.4|10567.4|10544|10570.2|10546.8|10567.4|10544|0
1594768500000|2020-07-14 23:15:00|10567.9|10544.5|10568.4|10545|10570.2|10546.8|10567.9|10544.5|0
1594768800000|2020-07-14 23:20:00|10567.9|10544.5|10568.4|10545|10570.2|10546.8|10567.3|10543.9|0
1594769100000|2020-07-14 23:25:00|10569|10545.6|10567.3|10543.9|10569|10545.6|10566.7|10543.3|0
1594769400000|2020-07-14 23:30:00|10567.6|10544.2|10565.3|10541.9|10568.4|10545|10563.6|10540.2|0
1594769700000|2020-07-14 23:35:00|10565.9|10542.5|10555.9|10532.5|10567|10543.6|10553.6|10530.2|0
1594770000000|2020-07-14 23:40:00|10556.5|10533.1|10554.2|10530.8|10556.5|10533.1|10552.4|10529|0
1594770300000|2020-07-14 23:45:00|10554.7|10531.3|10551.9|10528.5|10554.7|10531.3|10549|10525.6|0
1594770600000|2020-07-14 23:50:00|10551.6|10528.2|10552.4|10529|10552.4|10529|10547|10523.6|0
1594770900000|2020-07-14 23:55:00|10552.7|10529.3|10558.4|10535|10558.4|10535|10551.9|10528.5|0
1594771200000|2020-07-15 00:00:00|10557.3|10533.9|10568.2|10544.8|10568.8|10545.4|10556.7|10533.3|0
1594771500000|2020-07-15 00:05:00|10567.9|10544.5|10563.4|10540|10568.2|10544.8|10559.8|10536.4|0
1594771800000|2020-07-15 00:10:00|10564|10540.6|10551.5|10528.1|10566.3|10542.9|10551|10527.6|0
1594772100000|2020-07-15 00:15:00|10552.1|10528.7|10543.8|10520.4|10553.8|10530.4|10543.8|10520.4|0
1594772400000|2020-07-15 00:20:00|10544.1|10520.7|10547.2|10523.8|10548.7|10525.3|10542.6|10519.2|0
1594772700000|2020-07-15 00:25:00|10546.4|10523|10542.4|10519|10548.7|10525.3|10539.1|10515.7|0
1594773000000|2020-07-15 00:30:00|10542.7|10519.3|10544|10520.6|10546.7|10523.3|10540.3|10516.9|0
1594773300000|2020-07-15 00:35:00|10544.1|10520.7|10541.8|10518.4|10546.7|10523.3|10537.8|10514.4|0
1594773600000|2020-07-15 00:40:00|10543.4|10520|10540.4|10517|10543.4|10520|10539.1|10515.7|0
1594773900000|2020-07-15 00:45:00|10540.3|10516.9|10545.4|10522|10547.9|10524.5|10540.3|10516.9|0
1594774200000|2020-07-15 00:50:00|10545.7|10522.3|10545.1|10521.7|10547.9|10524.5|10542.7|10519.3|0
1594774500000|2020-07-15 00:55:00|10546.7|10523.3|10543.6|10520.2|10547.6|10524.2|10538.7|10515.3|0
1594774800000|2020-07-15 01:00:00|10543.3|10519.9|10541.7|10518.3|10548.8|10525.4|10538.6|10515.2|0
1594775100000|2020-07-15 01:05:00|10541.4|10518|10552.4|10529|10552.4|10529|10540.3|10516.9|0
1594775400000|2020-07-15 01:10:00|10552.1|10528.7|10546.4|10523|10556.1|10532.7|10546.4|10523|0
1594775700000|2020-07-15 01:15:00|10541.7|10518.3|10559.6|10553.6|10574.6|10568.6|10530.6|10518.3|1970
1594776000000|2020-07-15 01:20:00|10558.6|10552.6|10544.6|10538.6|10566.6|10560.6|10541.6|10535.6|880
1594776300000|2020-07-15 01:25:00|10543.6|10537.6|10551.6|10545.6|10552.6|10546.6|10528.6|10522.6|1612
1594776600000|2020-07-15 01:30:00|10549.6|10543.6|10510.6|10504.6|10556.6|10550.6|10493.6|10487.6|3576
1594776900000|2020-07-15 01:35:00|10509.6|10503.6|10492.6|10486.6|10530.6|10524.6|10492.6|10486.6|2634
1594777200000|2020-07-15 01:40:00|10491.6|10485.6|10505.6|10499.6|10519.6|10513.6|10488.6|10482.6|1510
1594777500000|2020-07-15 01:45:00|10502.6|10496.6|10470.6|10464.6|10513.6|10507.6|10460.6|10454.6|1897
1594777800000|2020-07-15 01:50:00|10471.6|10465.6|10496.6|10490.6|10511.6|10505.6|10470.6|10464.6|1555
1594778100000|2020-07-15 01:55:00|10495.6|10489.6|10515.6|10509.6|10523.6|10517.6|10487.6|10481.6|1360
1594778400000|2020-07-15 02:00:00|10514.6|10508.6|10490.6|10484.6|10514.6|10508.6|10476.6|10470.6|1593
1594778700000|2020-07-15 02:05:00|10489.6|10483.6|10479.6|10473.6|10506.6|10500.6|10478.6|10472.6|1367
1594779000000|2020-07-15 02:10:00|10480.6|10474.6|10460.6|10454.6|10485.6|10479.6|10460.6|10454.6|1341
1594779300000|2020-07-15 02:15:00|10461.6|10455.6|10441.6|10435.6|10473.6|10467.6|10438.6|10432.6|1344
1594779600000|2020-07-15 02:20:00|10440.6|10434.6|10460.6|10454.6|10474.6|10468.6|10440.6|10434.6|1150
1594779900000|2020-07-15 02:25:00|10458.6|10452.6|10440.6|10434.6|10464.6|10458.6|10440.6|10434.6|989
1594780200000|2020-07-15 02:30:00|10441.6|10435.6|10443.6|10437.6|10446.6|10440.6|10429.6|10423.6|977
1594780500000|2020-07-15 02:35:00|10442.6|10436.6|10422.6|10416.6|10448.6|10442.6|10410.6|10404.6|1746
1594780800000|2020-07-15 02:40:00|10420.6|10414.6|10379.6|10373.6|10422.6|10416.6|10372.6|10366.6|2416
1594781100000|2020-07-15 02:45:00|10378.6|10372.6|10409.6|10403.6|10411.6|10405.6|10375.6|10369.6|1220
1594781400000|2020-07-15 02:50:00|10410.6|10404.6|10418.6|10412.6|10422.6|10416.6|10403.6|10397.6|1953
1594781700000|2020-07-15 02:55:00|10417.6|10411.6|10413.6|10407.6|10434.6|10428.6|10409.6|10403.6|1077
1594782000000|2020-07-15 03:00:00|10412.6|10406.6|10397.6|10391.6|10419.6|10413.6|10397.6|10391.6|833
1594782300000|2020-07-15 03:05:00|10395.6|10389.6|10386.6|10380.6|10406.6|10400.6|10380.6|10374.6|965
1594782600000|2020-07-15 03:10:00|10387.6|10381.6|10366.6|10360.6|10394.6|10388.6|10366.6|10360.6|983
1594782900000|2020-07-15 03:15:00|10365.6|10359.6|10338.6|10332.6|10369.6|10363.6|10335.6|10329.6|1847
1594783200000|2020-07-15 03:20:00|10337.6|10331.6|10349.6|10343.6|10370.6|10364.6|10332.6|10326.6|2141
1594783500000|2020-07-15 03:25:00|10348.6|10342.6|10348.6|10342.6|10362.6|10356.6|10343.6|10337.6|792
1594783800000|2020-07-15 03:30:00|10347.6|10341.6|10324.6|10318.6|10347.6|10341.6|10321.6|10315.6|2371
1594784100000|2020-07-15 03:35:00|10325.6|10319.6|10337.6|10331.6|10346.6|10340.6|10325.6|10319.6|882
1594784400000|2020-07-15 03:40:00|10335.6|10329.6|10345.6|10339.6|10348.6|10342.6|10331.6|10325.6|831
1594784700000|2020-07-15 03:45:00|10344.6|10338.6|10345.6|10339.6|10350.6|10344.6|10341.6|10335.6|377
1594785000000|2020-07-15 03:50:00|10346.6|10340.6|10338.6|10332.6|10346.6|10340.6|10334.6|10328.6|406
1594785300000|2020-07-15 03:55:00|10337.6|10331.6|10342.6|10336.6|10347.6|10341.6|10335.6|10329.6|796
1594785600000|2020-07-15 04:00:00|10354.2|10330.8|10356.1|10332.7|10356.7|10333.3|10353.7|10330.3|0
1594785900000|2020-07-15 04:05:00|10356.4|10333|10358.8|10335.4|10358.9|10335.5|10353.7|10330.3|0
1594786200000|2020-07-15 04:10:00|10358.7|10335.3|10356.6|10333.2|10358.7|10335.3|10354.9|10331.5|0
1594786500000|2020-07-15 04:15:00|10356.8|10333.4|10359.2|10335.8|10361.2|10337.8|10356.3|10332.9|0
1594786800000|2020-07-15 04:20:00|10358.9|10335.5|10363.5|10340.1|10364|10340.6|10358.7|10335.3|0
1594787100000|2020-07-15 04:25:00|10363.3|10339.9|10364|10340.6|10364|10340.6|10361.1|10337.7|0
1594787400000|2020-07-15 04:30:00|10364.8|10341.4|10362.9|10339.5|10365.8|10342.4|10362.9|10339.5|0
1594787700000|2020-07-15 04:35:00|10363.2|10339.8|10366.8|10343.4|10367.1|10343.7|10362.9|10339.5|0
1594788000000|2020-07-15 04:40:00|10367.1|10343.7|10364.7|10341.3|10367.1|10343.7|10364.4|10341|0
1594788300000|2020-07-15 04:45:00|10366.3|10342.9|10359.5|10336.1|10370.1|10346.7|10359.2|10335.8|0
1594788600000|2020-07-15 04:50:00|10359.8|10336.4|10359.2|10335.8|10361|10337.6|10358.9|10335.5|0
1594788900000|2020-07-15 04:55:00|10359.5|10336.1|10356.3|10332.9|10363.4|10340|10356|10332.6|0
1594789200000|2020-07-15 05:00:00|10357.9|10334.5|10348.6|10342.6|10383.6|10377.6|10340.6|10334.5|2135
1594789500000|2020-07-15 05:05:00|10349.6|10343.6|10354.6|10348.6|10366.6|10360.6|10340.6|10334.6|1524
1594789800000|2020-07-15 05:10:00|10355.6|10349.6|10377.6|10371.6|10379.6|10373.6|10351.6|10345.6|714
1594790100000|2020-07-15 05:15:00|10376.6|10370.6|10384.6|10378.6|10384.6|10378.6|10370.6|10364.6|942
1594790400000|2020-07-15 05:20:00|10385.6|10379.6|10375.6|10369.6|10386.6|10380.6|10372.6|10366.6|640
1594790700000|2020-07-15 05:25:00|10376.6|10370.6|10380.6|10374.6|10391.6|10385.6|10374.6|10368.6|765
1594791000000|2020-07-15 05:30:00|10379.6|10373.6|10394.6|10388.6|10395.6|10389.6|10370.6|10364.6|635
1594791300000|2020-07-15 05:35:00|10395.6|10389.6|10420.6|10414.6|10426.6|10420.6|10393.6|10387.6|1374
1594791600000|2020-07-15 05:40:00|10421.6|10415.6|10400.6|10394.6|10422.6|10416.6|10397.6|10391.6|738
1594791900000|2020-07-15 05:45:00|10401.6|10395.6|10408.6|10402.6|10412.6|10406.6|10395.6|10389.6|680
1594792200000|2020-07-15 05:50:00|10409.6|10403.6|10422.6|10416.6|10422.6|10416.6|10406.6|10400.6|1095
1594792500000|2020-07-15 05:55:00|10423.6|10417.6|10427.6|10421.6|10429.6|10423.6|10417.6|10411.6|1198
1594792800000|2020-07-15 06:00:00|10428.6|10422.6|10419.6|10413.6|10431.6|10425.6|10403.6|10397.6|1216
1594793100000|2020-07-15 06:05:00|10420.6|10414.6|10412.6|10406.6|10429.6|10423.6|10409.6|10403.6|877
1594793400000|2020-07-15 06:10:00|10411.6|10405.6|10417.6|10411.6|10426.6|10420.6|10411.6|10405.6|589
1594793700000|2020-07-15 06:15:00|10418.6|10412.6|10420.6|10414.6|10432.6|10426.6|10415.6|10409.6|897
1594794000000|2020-07-15 06:20:00|10419.6|10413.6|10402.6|10396.6|10421.6|10415.6|10396.6|10390.6|1168
1594794300000|2020-07-15 06:25:00|10403.6|10397.6|10405.6|10399.6|10409.6|10403.6|10394.6|10388.6|1288
1594794600000|2020-07-15 06:30:00|10403.6|10397.6|10408.6|10402.6|10415.6|10409.6|10395.6|10389.6|494
1594794900000|2020-07-15 06:35:00|10406.6|10400.6|10391.6|10385.6|10406.6|10400.6|10387.6|10381.6|602
1594795200000|2020-07-15 06:40:00|10392.6|10386.6|10383.6|10377.6|10396.6|10390.6|10381.6|10375.6|742
1594795500000|2020-07-15 06:45:00|10380.6|10374.6|10365.6|10359.6|10385.6|10379.6|10363.6|10357.6|580
1594795800000|2020-07-15 06:50:00|10364.6|10358.6|10361.6|10355.6|10370.6|10364.6|10356.6|10350.6|545
1594796100000|2020-07-15 06:55:00|10360.6|10354.6|10365.6|10359.6|10368.6|10362.6|10355.6|10349.6|960
1594796400000|2020-07-15 07:00:00|10364.6|10358.6|10367.6|10361.6|10370.6|10364.6|10356.6|10350.6|679
1594796700000|2020-07-15 07:05:00|10368.6|10362.6|10363.6|10357.6|10375.6|10369.6|10355.6|10349.6|893
1594797000000|2020-07-15 07:10:00|10364.6|10358.6|10372.6|10366.6|10380.6|10374.6|10361.6|10355.6|858
1594797300000|2020-07-15 07:15:00|10371.6|10365.6|10376.6|10370.6|10381.6|10375.6|10371.6|10365.6|350
1594797600000|2020-07-15 07:20:00|10378.6|10372.6|10385.6|10379.6|10388.6|10382.6|10376.6|10370.6|660
1594797900000|2020-07-15 07:25:00|10386.6|10380.6|10389.6|10383.6|10392.6|10386.6|10384.6|10378.6|720
1594798200000|2020-07-15 07:30:00|10388.6|10382.6|10387.6|10381.6|10390.6|10384.6|10382.6|10376.6|418
1594798500000|2020-07-15 07:35:00|10388.6|10382.6|10378.6|10372.6|10393.6|10387.6|10377.6|10371.6|624
1594798800000|2020-07-15 07:40:00|10379.6|10373.6|10388.6|10382.6|10395.6|10389.6|10379.6|10373.6|566
1594799100000|2020-07-15 07:45:00|10389.6|10383.6|10394.6|10388.6|10400.6|10394.6|10386.6|10380.6|631
1594799400000|2020-07-15 07:50:00|10395.6|10389.6|10389.6|10383.6|10399.6|10393.6|10386.6|10380.6|696
1594799700000|2020-07-15 07:55:00|10390.6|10384.6|10387.6|10381.6|10395.6|10389.6|10384.6|10378.6|1037
1594800000000|2020-07-15 08:00:00|10384.4|10378.4|10389.4|10383.4|10391.4|10385.4|10381.4|10375.4|821
1594800300000|2020-07-15 08:05:00|10391.4|10385.4|10380.4|10374.4|10391.4|10385.4|10369.4|10363.4|2304
1594800600000|2020-07-15 08:10:00|10378.4|10372.4|10388.4|10382.4|10391.4|10385.4|10369.4|10363.4|2314
1594800900000|2020-07-15 08:15:00|10382.4|10376.4|10374.4|10368.4|10389.4|10383.4|10370.4|10364.4|1650
1594801200000|2020-07-15 08:20:00|10375.4|10369.4|10384.4|10378.4|10390.4|10384.4|10375.4|10369.4|859
1594801500000|2020-07-15 08:25:00|10383.4|10377.4|10385.4|10379.4|10386.4|10380.4|10373.4|10367.4|1070
1594801800000|2020-07-15 08:30:00|10389.4|10366|10389.4|10366|10396.6|10373.2|10389.4|10366|0
1594802100000|2020-07-15 08:35:00|10389.5|10366.1|10385.1|10361.7|10393.9|10370.5|10385.1|10361.7|0
1594802400000|2020-07-15 08:40:00|10384.9|10361.5|10375.1|10351.7|10385.1|10361.7|10374.3|10350.9|0
1594802700000|2020-07-15 08:45:00|10374.8|10351.4|10372.7|10349.3|10379.8|10356.4|10372.4|10349|0
1594803000000|2020-07-15 08:50:00|10372.6|10349.2|10374.8|10351.4|10375.4|10352|10368.9|10345.5|0
1594803300000|2020-07-15 08:55:00|10375.1|10351.7|10372.4|10349|10378.8|10355.4|10372.1|10348.7|0
1594803600000|2020-07-15 09:00:00|10372.1|10348.7|10370.2|10346.8|10378.2|10354.8|10368|10344.6|0
1594803900000|2020-07-15 09:05:00|10370.4|10347|10373.3|10349.9|10375.1|10351.7|10368.5|10345.1|0
1594804200000|2020-07-15 09:10:00|10373.4|10350|10377.2|10353.8|10379.3|10355.9|10373|10349.6|0
1594804500000|2020-07-15 09:15:00|10376.9|10353.5|10386.4|10380.4|10387.4|10381.4|10370.9|10352|230
1594804800000|2020-07-15 09:20:00|10385.9|10379.9|10394.9|10388.9|10396.4|10390.4|10382.4|10376.4|368
1594805100000|2020-07-15 09:25:00|10395.4|10389.4|10407.4|10401.4|10412.4|10406.4|10389.4|10383.4|969
1594805400000|2020-07-15 09:30:00|10407.9|10401.9|10396.9|10390.9|10408.4|10402.4|10395.4|10389.4|121
1594805700000|2020-07-15 09:35:00|10395.9|10389.9|10399.4|10393.4|10399.9|10393.9|10394.4|10388.4|136
1594806000000|2020-07-15 09:40:00|10398.9|10392.9|10399.9|10393.9|10400.9|10394.9|10394.9|10388.9|293
1594806300000|2020-07-15 09:45:00|10399.4|10393.4|10403.4|10397.4|10404.9|10398.9|10396.9|10390.9|102
1594806600000|2020-07-15 09:50:00|10403.9|10397.9|10404.4|10398.4|10404.4|10398.4|10400.4|10394.4|72
1594806900000|2020-07-15 09:55:00|10404.9|10398.9|10401.4|10395.4|10408.9|10402.9|10399.9|10393.9|54
1594807200000|2020-07-15 10:00:00|10400.9|10394.9|10404.4|10398.4|10404.9|10398.9|10400.4|10394.4|55
1594807500000|2020-07-15 10:05:00|10403.9|10397.9|10405.4|10399.4|10405.4|10399.4|10400.9|10394.9|37
1594807800000|2020-07-15 10:10:00|10404.9|10398.9|10421.4|10415.4|10422.9|10416.9|10403.4|10397.4|212
1594808100000|2020-07-15 10:15:00|10420.9|10414.9|10417.4|10411.4|10422.4|10416.4|10416.4|10410.4|37
1594808400000|2020-07-15 10:20:00|10417.9|10411.9|10416.9|10410.9|10423.4|10417.4|10415.9|10409.9|42
1594808700000|2020-07-15 10:25:00|10416.4|10410.4|10420.4|10414.4|10420.4|10414.4|10413.9|10407.9|52
1594809000000|2020-07-15 10:30:00|10419.9|10413.9|10417.4|10411.4|10422.4|10416.4|10416.9|10410.9|27
1594809300000|2020-07-15 10:35:00|10417.9|10411.9|10421.9|10415.9|10423.4|10417.4|10415.9|10409.9|33
1594809600000|2020-07-15 10:40:00|10422.4|10416.4|10419.9|10413.9|10424.9|10418.9|10418.4|10412.4|19
1594809900000|2020-07-15 10:45:00|10419.4|10413.4|10427.9|10421.9|10427.9|10421.9|10419.4|10413.4|65
1594810200000|2020-07-15 10:50:00|10428.4|10422.4|10433.4|10427.4|10438.4|10432.4|10428.4|10422.4|345
1594810500000|2020-07-15 10:55:00|10433.9|10427.9|10434.4|10428.4|10439.4|10433.4|10432.9|10426.9|111
1594810800000|2020-07-15 11:00:00|10434.9|10428.9|10441.4|10435.4|10444.4|10438.4|10433.4|10427.4|55
1594811100000|2020-07-15 11:05:00|10440.9|10434.9|10441.9|10435.9|10447.4|10441.4|10437.9|10431.9|72
1594811400000|2020-07-15 11:10:00|10442.4|10436.4|10443.9|10437.9|10445.4|10439.4|10438.4|10432.4|54
1594811700000|2020-07-15 11:15:00|10443.4|10437.4|10435.4|10429.4|10444.4|10438.4|10434.4|10428.4|36
1594812000000|2020-07-15 11:20:00|10435.9|10429.9|10435.4|10429.4|10442.4|10436.4|10433.4|10427.4|207
1594812300000|2020-07-15 11:25:00|10435.9|10429.9|10438.4|10432.4|10440.9|10434.9|10435.4|10429.4|32
1594812600000|2020-07-15 11:30:00|10438.9|10432.9|10437.9|10431.9|10441.9|10435.9|10434.9|10428.9|87
1594812900000|2020-07-15 11:35:00|10438.4|10432.4|10445.9|10439.9|10450.9|10444.9|10437.9|10431.9|160
1594813200000|2020-07-15 11:40:00|10446.4|10440.4|10453.4|10447.4|10454.4|10448.4|10445.4|10439.4|71
1594813500000|2020-07-15 11:45:00|10452.9|10446.9|10444.4|10438.4|10453.4|10447.4|10441.4|10435.4|78
1594813800000|2020-07-15 11:50:00|10444.9|10438.9|10443.4|10437.4|10447.4|10441.4|10441.4|10435.4|70
1594814100000|2020-07-15 11:55:00|10442.9|10436.9|10440.4|10434.4|10443.4|10437.4|10438.9|10432.9|39
1594814400000|2020-07-15 12:00:00|10439.9|10433.9|10444.4|10438.4|10446.4|10440.4|10435.9|10429.9|41
1594814700000|2020-07-15 12:05:00|10443.9|10437.9|10453.9|10447.9|10454.9|10448.9|10442.4|10436.4|74
1594815000000|2020-07-15 12:10:00|10453.4|10447.4|10451.4|10445.4|10457.9|10451.9|10451.4|10445.4|59
1594815300000|2020-07-15 12:15:00|10450.9|10444.9|10450.9|10444.9|10455.4|10449.4|10450.4|10444.4|158
1594815600000|2020-07-15 12:20:00|10450.4|10444.4|10456.4|10450.4|10458.4|10452.4|10450.4|10444.4|97
1594815900000|2020-07-15 12:25:00|10456.9|10450.9|10451.9|10445.9|10461.4|10455.4|10451.4|10445.4|157
1594816200000|2020-07-15 12:30:00|10452.4|10446.4|10454.4|10448.4|10456.4|10450.4|10450.9|10444.9|38
1594816500000|2020-07-15 12:35:00|10453.4|10447.4|10456.4|10450.4|10457.4|10451.4|10453.4|10447.4|40
1594816800000|2020-07-15 12:40:00|10456.9|10450.9|10451.9|10445.9|10457.9|10451.9|10450.9|10444.9|97
1594817100000|2020-07-15 12:45:00|10451.4|10445.4|10450.4|10444.4|10454.4|10448.4|10445.4|10439.4|173
1594817400000|2020-07-15 12:50:00|10450.9|10444.9|10452.9|10446.9|10453.4|10447.4|10449.9|10443.9|24
1594817700000|2020-07-15 12:55:00|10452.4|10446.4|10454.9|10448.9|10454.9|10448.9|10450.4|10444.4|142
1594818000000|2020-07-15 13:00:00|10454.4|10448.4|10453.4|10447.4|10456.4|10450.4|10450.9|10444.9|45
1594818300000|2020-07-15 13:05:00|10453.9|10447.9|10448.4|10442.4|10453.9|10447.9|10443.4|10437.4|229
1594818600000|2020-07-15 13:10:00|10447.9|10441.9|10446.9|10440.9|10449.4|10443.4|10446.4|10440.4|86
1594818900000|2020-07-15 13:15:00|10447.4|10441.4|10452.4|10446.4|10452.9|10446.9|10446.9|10440.9|96
1594819200000|2020-07-15 13:20:00|10451.9|10445.9|10452.9|10446.9|10453.9|10447.9|10450.4|10444.4|118
1594819500000|2020-07-15 13:25:00|10453.4|10447.4|10450.9|10444.9|10456.9|10450.9|10450.4|10444.4|57
1594819800000|2020-07-15 13:30:00|10450.4|10444.4|10442.4|10436.4|10461.4|10455.4|10442.4|10436.4|342
1594820100000|2020-07-15 13:35:00|10441.9|10435.9|10431.4|10425.4|10445.4|10439.4|10426.9|10420.9|620
1594820400000|2020-07-15 13:40:00|10431.9|10425.9|10432.4|10426.4|10432.9|10426.9|10426.4|10420.4|426
1594820700000|2020-07-15 13:45:00|10432.9|10426.9|10429.4|10423.4|10435.4|10429.4|10422.4|10416.4|408
1594821000000|2020-07-15 13:50:00|10429.9|10423.9|10426.9|10420.9|10435.4|10429.4|10411.9|10405.9|184
1594821300000|2020-07-15 13:55:00|10427.4|10421.4|10420.4|10414.4|10433.9|10427.9|10418.9|10412.9|196
1594821600000|2020-07-15 14:00:00|10420.9|10414.9|10421.4|10415.4|10427.4|10421.4|10415.4|10409.4|243
1594821900000|2020-07-15 14:05:00|10421.9|10415.9|10437.4|10431.4|10437.4|10431.4|10420.4|10414.4|306
1594822200000|2020-07-15 14:10:00|10436.9|10430.9|10433.4|10427.4|10439.4|10433.4|10427.4|10421.4|119
1594822500000|2020-07-15 14:15:00|10432.9|10426.9|10442.9|10436.9|10446.4|10440.4|10429.4|10423.4|189
1594822800000|2020-07-15 14:20:00|10443.9|10437.9|10452.9|10446.9|10456.9|10450.9|10440.4|10434.4|516
1594823100000|2020-07-15 14:25:00|10452.4|10446.4|10460.4|10454.4|10461.4|10455.4|10451.4|10445.4|261
1594823400000|2020-07-15 14:30:00|10460.9|10454.9|10458.4|10452.4|10463.4|10457.4|10455.9|10449.9|237
1594823700000|2020-07-15 14:35:00|10458.9|10452.9|10462.4|10456.4|10466.9|10460.9|10457.9|10451.9|111
1594824000000|2020-07-15 14:40:00|10461.9|10455.9|10468.4|10462.4|10468.4|10462.4|10459.9|10453.9|232
1594824300000|2020-07-15 14:45:00|10469.4|10463.4|10466.4|10460.4|10473.4|10467.4|10461.9|10455.9|215
1594824600000|2020-07-15 14:50:00|10465.9|10459.9|10467.4|10461.4|10471.9|10465.9|10463.9|10457.9|192
1594824900000|2020-07-15 14:55:00|10466.9|10460.9|10464.4|10458.4|10472.4|10466.4|10463.9|10457.9|230
1594825200000|2020-07-15 15:00:00|10465.4|10459.4|10446.4|10440.4|10467.4|10461.4|10443.4|10437.4|414
1594825500000|2020-07-15 15:05:00|10442.4|10436.4|10442.4|10436.4|10447.4|10441.4|10433.4|10427.4|175
1594825800000|2020-07-15 15:10:00|10441.4|10435.4|10440.4|10434.4|10443.4|10437.4|10435.4|10429.4|244
1594826100000|2020-07-15 15:15:00|10438.4|10432.4|10433.4|10427.4|10441.4|10435.4|10426.4|10420.4|212
1594826400000|2020-07-15 15:20:00|10432.4|10426.4|10419.4|10413.4|10437.4|10431.4|10418.4|10412.4|249
1594826700000|2020-07-15 15:25:00|10420.4|10414.4|10428.4|10422.4|10432.4|10426.4|10420.4|10414.4|204
1594827000000|2020-07-15 15:30:00|10427.4|10421.4|10424.4|10418.4|10432.4|10426.4|10422.4|10416.4|471
1594827300000|2020-07-15 15:35:00|10423.4|10417.4|10410.4|10404.4|10425.4|10419.4|10410.4|10404.4|242
1594827600000|2020-07-15 15:40:00|10409.4|10403.4|10403.4|10397.4|10412.4|10406.4|10401.4|10395.4|505
1594827900000|2020-07-15 15:45:00|10402.4|10396.4|10398.4|10392.4|10411.4|10405.4|10395.4|10389.4|236
1594828200000|2020-07-15 15:50:00|10397.4|10391.4|10408.4|10402.4|10408.4|10402.4|10397.4|10391.4|109
1594828500000|2020-07-15 15:55:00|10409.4|10403.4|10399.4|10393.4|10413.4|10407.4|10397.4|10391.4|125
1594828800000|2020-07-15 16:00:00|10397.4|10391.4|10392.4|10386.4|10401.4|10395.4|10392.4|10386.4|163
1594829100000|2020-07-15 16:05:00|10393.4|10387.4|10402.4|10396.4|10406.4|10400.4|10393.4|10387.4|108
1594829400000|2020-07-15 16:10:00|10398.4|10392.4|10399.4|10393.4|10399.4|10393.4|10392.4|10386.4|127
1594829700000|2020-07-15 16:15:00|10400.4|10394.4|10412.4|10406.4|10412.4|10406.4|10399.4|10393.4|147
1594830000000|2020-07-15 16:20:00|10411.4|10405.4|10408.4|10402.4|10415.4|10409.4|10408.4|10402.4|193
1594830300000|2020-07-15 16:25:00|10410.4|10404.4|10418.4|10412.4|10420.4|10414.4|10408.4|10402.4|145
1594830600000|2020-07-15 16:30:00|10419.4|10413.4|10407.4|10401.4|10419.4|10413.4|10404.4|10398.4|161
1594830900000|2020-07-15 16:35:00|10406.4|10400.4|10407.4|10401.4|10414.4|10408.4|10406.4|10400.4|80
1594831200000|2020-07-15 16:40:00|10408.4|10402.4|10413.4|10407.4|10413.4|10407.4|10407.4|10401.4|26
1594831500000|2020-07-15 16:45:00|10412.4|10406.4|10418.4|10412.4|10420.4|10414.4|10412.4|10406.4|62
1594831800000|2020-07-15 16:50:00|10417.4|10411.4|10422.4|10416.4|10423.4|10417.4|10417.4|10411.4|45
1594832100000|2020-07-15 16:55:00|10421.4|10415.4|10423.4|10417.4|10426.4|10420.4|10419.4|10413.4|109
1594832400000|2020-07-15 17:00:00|10422.4|10416.4|10420.4|10414.4|10424.4|10418.4|10415.4|10409.4|54
1594832700000|2020-07-15 17:05:00|10418.4|10412.4|10433.4|10427.4|10439.4|10433.4|10418.4|10412.4|228
1594833000000|2020-07-15 17:10:00|10436.4|10430.4|10438.4|10432.4|10439.4|10433.4|10427.4|10421.4|372
1594833300000|2020-07-15 17:15:00|10437.4|10431.4|10435.4|10429.4|10441.4|10435.4|10435.4|10429.4|136
1594833600000|2020-07-15 17:20:00|10437.4|10431.4|10442.4|10436.4|10445.4|10439.4|10437.4|10431.4|75
1594833900000|2020-07-15 17:25:00|10446.4|10440.4|10445.4|10439.4|10446.4|10440.4|10437.4|10431.4|68
1594834200000|2020-07-15 17:30:00|10446.4|10440.4|10450.4|10444.4|10450.4|10444.4|10446.4|10440.4|107
1594834500000|2020-07-15 17:35:00|10449.4|10443.4|10455.4|10449.4|10456.4|10450.4|10448.4|10442.4|122
1594834800000|2020-07-15 17:40:00|10454.4|10448.4|10450.4|10444.4|10457.4|10451.4|10449.4|10443.4|71
1594835100000|2020-07-15 17:45:00|10451.4|10445.4|10445.4|10439.4|10451.4|10445.4|10444.4|10438.4|71
1594835400000|2020-07-15 17:50:00|10446.4|10440.4|10440.4|10434.4|10447.4|10441.4|10440.4|10434.4|42
1594835700000|2020-07-15 17:55:00|10442.4|10436.4|10439.4|10433.4|10442.4|10436.4|10438.4|10432.4|38
1594836000000|2020-07-15 18:00:00|10436.4|10430.4|10456.4|10450.4|10458.4|10452.4|10434.4|10428.4|126
1594836300000|2020-07-15 18:05:00|10455.4|10449.4|10442.4|10436.4|10457.4|10451.4|10441.4|10435.4|174
1594836600000|2020-07-15 18:10:00|10443.4|10437.4|10447.4|10441.4|10447.4|10441.4|10439.4|10433.4|110
1594836900000|2020-07-15 18:15:00|10446.4|10440.4|10440.4|10434.4|10449.4|10443.4|10440.4|10434.4|175
1594837200000|2020-07-15 18:20:00|10439.4|10433.4|10439.4|10433.4|10443.4|10437.4|10437.4|10431.4|92
1594837500000|2020-07-15 18:25:00|10440.4|10434.4|10446.4|10440.4|10447.4|10441.4|10437.4|10431.4|101
1594837800000|2020-07-15 18:30:00|10448.4|10442.4|10451.4|10445.4|10452.4|10446.4|10446.4|10440.4|36
1594838100000|2020-07-15 18:35:00|10450.4|10444.4|10446.4|10440.4|10450.4|10444.4|10446.4|10440.4|39
1594838400000|2020-07-15 18:40:00|10445.4|10439.4|10444.4|10438.4|10447.4|10441.4|10444.4|10438.4|4
1594838700000|2020-07-15 18:45:00|10443.4|10437.4|10444.4|10438.4|10447.4|10441.4|10443.4|10437.4|16
1594839000000|2020-07-15 18:50:00|10443.4|10437.4|10427.4|10421.4|10443.4|10437.4|10424.4|10418.4|55
1594839300000|2020-07-15 18:55:00|10428.4|10422.4|10427.7|10404.3|10437.4|10431.4|10419.4|10404.3|146
1594839600000|2020-07-15 19:00:00|10427|10403.6|10427|10403.6|10431.5|10408.1|10424.1|10400.7|0
1594839900000|2020-07-15 19:05:00|10426.9|10403.5|10422|10398.6|10427|10403.6|10416.9|10393.5|0
1594840200000|2020-07-15 19:10:00|10421.7|10398.3|10422|10398.6|10424.7|10401.3|10416.1|10392.7|0
1594840500000|2020-07-15 19:15:00|10421.5|10398.1|10428|10404.6|10428|10404.6|10414.5|10391.1|0
1594840800000|2020-07-15 19:20:00|10427.9|10404.5|10425|10401.6|10429.1|10405.7|10423.2|10399.8|0
1594841100000|2020-07-15 19:25:00|10425.3|10401.9|10435.8|10412.4|10435.8|10412.4|10420.4|10397|0
1594841400000|2020-07-15 19:30:00|10435.7|10412.3|10442.8|10419.4|10443|10419.6|10435.6|10412.2|0
1594841700000|2020-07-15 19:35:00|10442.9|10419.5|10441.7|10418.3|10444.2|10420.8|10438.5|10415.1|0
1594842000000|2020-07-15 19:40:00|10441.6|10418.2|10442.7|10419.3|10444.1|10420.7|10436.1|10412.7|0
1594842300000|2020-07-15 19:45:00|10442.6|10419.2|10450.6|10427.2|10450.8|10427.4|10442.6|10419.2|0
1594842600000|2020-07-15 19:50:00|10450.2|10426.8|10434.5|10411.1|10450.2|10426.8|10433.5|10410.1|0
1594842900000|2020-07-15 19:55:00|10434.4|10411|10436.8|10413.4|10439.9|10416.5|10429|10405.6|0
1594843200000|2020-07-15 20:00:00|10437.9|10414.5|10433.4|10410|10440.8|10417.4|10431.1|10407.7|0
1594843500000|2020-07-15 20:05:00|10434|10410.6|10434|10410.6|10436.8|10413.4|10432.2|10408.8|0
1594843800000|2020-07-15 20:10:00|10437.9|10414.5|10439.2|10415.8|10440.5|10417.1|10435.7|10412.3|0
1594844100000|2020-07-15 20:15:00|10439.3|10415.9|10440.3|10416.9|10440.4|10417|10438.7|10415.3|0
1594844400000|2020-07-15 20:20:00|10440.1|10416.7|10440.2|10416.8|10440.5|10417.1|10439.8|10416.4|0
1594844700000|2020-07-15 20:25:00|10440.3|10416.9|10439.8|10416.4|10440.4|10417|10439.3|10415.9|0
1594845000000|2020-07-15 20:30:00|10441|10417.6|10441|10417.6|10443.3|10419.9|10438.2|10414.8|0
1594845300000|2020-07-15 20:35:00|10441.6|10418.2|10441|10417.6|10442.2|10418.8|10440.5|10417.1|0
1594845600000|2020-07-15 20:40:00|10441.6|10418.2|10441.6|10418.2|10442.2|10418.8|10440.5|10417.1|0
1594845900000|2020-07-15 20:45:00|10441|10417.6|10445.6|10422.2|10449|10425.6|10441|10417.6|0
1594846200000|2020-07-15 20:50:00|10445|10421.6|10446.7|10423.3|10446.7|10423.3|10445|10421.6|0
1594846500000|2020-07-15 20:55:00|10446.1|10422.7|10443.8|10420.4|10446.7|10423.3|10442.2|10418.8|0
1594846800000|2020-07-15 21:00:00|10443.3|10419.9|10444.3|10420.9|10444.7|10421.3|10441.8|10418.4|0
1594847100000|2020-07-15 21:05:00|10444.5|10421.1|10444.8|10421.4|10445.7|10422.3|10444.3|10420.9|0
1594847400000|2020-07-15 21:10:00|10444.7|10421.3|10445.4|10422|10446.4|10423|10444.6|10421.2|0
1594847700000|2020-07-15 21:15:00|10445.2|10421.8|10445.2|10421.8|10445.8|10422.4|10445.2|10421.8|0
1594848000000|2020-07-15 21:20:00|10445.1|10421.7|10444.6|10421.2|10445.9|10422.5|10443.7|10420.3|0
1594848300000|2020-07-15 21:25:00|10444.5|10421.1|10443.8|10420.4|10444.8|10421.4|10443.8|10420.4|0
1594848600000|2020-07-15 21:30:00|10443.9|10420.5|10444.2|10420.8|10444.7|10421.3|10443.9|10420.5|0
1594848900000|2020-07-15 21:35:00|10444|10420.6|10444.7|10421.3|10444.7|10421.3|10444|10420.6|0
1594849200000|2020-07-15 21:40:00|10444.8|10421.4|10444.5|10421.1|10444.8|10421.4|10443.9|10420.5|0
1594849500000|2020-07-15 21:45:00|10444.6|10421.2|10444.7|10421.3|10444.7|10421.3|10443.6|10420.2|0
1594849800000|2020-07-15 21:50:00|10444.6|10421.2|10444.3|10420.9|10445.1|10421.7|10444.3|10420.9|0
1594850100000|2020-07-15 21:55:00|10444.5|10421.1|10445.7|10422.3|10446.5|10423.1|10444.4|10421|0
1594850400000|2020-07-15 22:00:00|10446.7|10423.3|10454.9|10431.5|10455.5|10432.1|10444.7|10421.3|0
1594850700000|2020-07-15 22:05:00|10454.6|10431.2|10453.8|10430.4|10455.5|10432.1|10453.8|10430.4|0
1594851000000|2020-07-15 22:10:00|10454.4|10431|10455.5|10432.1|10456.6|10433.2|10454.4|10431|0
1594851300000|2020-07-15 22:15:00|10455.8|10432.4|10454.9|10431.5|10459.5|10436.1|10453.5|10430.1|0
1594851600000|2020-07-15 22:20:00|10455.5|10432.1|10452.7|10429.3|10457.2|10433.8|10452.1|10428.7|0
1594851900000|2020-07-15 22:25:00|10452.9|10429.5|10453.2|10429.8|10456.1|10432.7|10452.7|10429.3|0
1594852200000|2020-07-15 22:30:00|10452.7|10429.3|10447.6|10424.2|10454.4|10431|10447|10423.6|0
1594852500000|2020-07-15 22:35:00|10447|10423.6|10451.5|10428.1|10451.5|10428.1|10447|10423.6|0
1594852800000|2020-07-15 22:40:00|10449.8|10426.4|10441.3|10417.9|10449.8|10426.4|10439.1|10415.7|0
1594853100000|2020-07-15 22:45:00|10440.8|10417.4|10444.2|10420.8|10444.7|10421.3|10440.8|10417.4|0
1594853400000|2020-07-15 22:50:00|10443.6|10420.2|10443.2|10419.8|10444.4|10421|10442.2|10418.8|0
1594853700000|2020-07-15 22:55:00|10443.5|10420.1|10435.9|10412.5|10443.8|10420.4|10433|10409.6|0
1594854000000|2020-07-15 23:00:00|10436.4|10413|10439.8|10416.4|10440.4|10417|10435.3|10411.9|0
1594854300000|2020-07-15 23:05:00|10439.5|10416.1|10441.2|10417.8|10441.5|10418.1|10438.7|10415.3|0
1594854600000|2020-07-15 23:10:00|10441.5|10418.1|10440.1|10416.7|10442.7|10419.3|10439|10415.6|0
1594854900000|2020-07-15 23:15:00|10440.4|10417|10439|10415.6|10440.4|10417|10438.1|10414.7|0
1594855200000|2020-07-15 23:20:00|10439.3|10415.9|10439.3|10415.9|10440.4|10417|10438.7|10415.3|0
1594855500000|2020-07-15 23:25:00|10439.8|10416.4|10441|10417.6|10442.7|10419.3|10439.3|10415.9|0
1594855800000|2020-07-15 23:30:00|10441.5|10418.1|10436.4|10413|10444.9|10421.5|10434.7|10411.3|0
1594856100000|2020-07-15 23:35:00|10436.7|10413.3|10437.6|10414.2|10439.3|10415.9|10434.7|10411.3|0
1594856400000|2020-07-15 23:40:00|10437|10413.6|10437.3|10413.9|10438.7|10415.3|10436.2|10412.8|0
1594856700000|2020-07-15 23:45:00|10437.9|10414.5|10436.2|10412.8|10438.7|10415.3|10436.2|10412.8|0
1594857000000|2020-07-15 23:50:00|10435.6|10412.2|10437.3|10413.9|10438.4|10415|10435|10411.6|0
1594857300000|2020-07-15 23:55:00|10437.6|10414.2|10435.6|10412.2|10438.4|10415|10435.6|10412.2|0
1594857600000|2020-07-16 00:00:00|10434.5|10411.1|10422.2|10398.8|10435|10411.6|10412.6|10389.2|0
1594857900000|2020-07-16 00:05:00|10422.5|10399.1|10425.1|10401.7|10427.3|10403.9|10420|10396.6|0
1594858200000|2020-07-16 00:10:00|10424.5|10401.1|10423.4|10400|10424.5|10401.1|10418.8|10395.4|0
1594858500000|2020-07-16 00:15:00|10423.9|10400.5|10415.6|10392.2|10424.5|10401.1|10412.6|10389.2|0
1594858800000|2020-07-16 00:20:00|10415.7|10392.3|10412.8|10389.4|10416.2|10392.8|10410.1|10386.7|0
1594859100000|2020-07-16 00:25:00|10412.6|10389.2|10418.2|10394.8|10420.6|10397.2|10409.8|10386.4|0
1594859400000|2020-07-16 00:30:00|10418.4|10395|10411.9|10388.5|10420|10396.6|10408.4|10385|0
1594859700000|2020-07-16 00:35:00|10411.6|10388.2|10413.4|10390|10416|10392.6|10410.6|10387.2|0
1594860000000|2020-07-16 00:40:00|10413.6|10390.2|10413.3|10389.9|10417.7|10394.3|10412.7|10389.3|0
1594860300000|2020-07-16 00:45:00|10413.1|10389.7|10410.6|10387.2|10415.4|10392|10408.2|10384.8|0
1594860600000|2020-07-16 00:50:00|10410.3|10386.9|10414.5|10391.1|10417.2|10393.8|10410.1|10386.7|0
1594860900000|2020-07-16 00:55:00|10414.2|10390.8|10411.6|10388.2|10414.2|10390.8|10407|10383.6|0
1594861200000|2020-07-16 01:00:00|10411.3|10387.9|10423.1|10399.7|10423.1|10399.7|10397.6|10374.2|0
1594861500000|2020-07-16 01:05:00|10423.2|10399.8|10444.4|10421|10450.7|10427.3|10423.2|10399.8|0
1594861800000|2020-07-16 01:10:00|10444.7|10421.3|10406.5|10383.1|10444.7|10421.3|10400.5|10377.1|0
1594862100000|2020-07-16 01:15:00|10406.9|10383.5|10429.6|10423.6|10445.6|10439.6|10394.6|10383.5|1603
1594862400000|2020-07-16 01:20:00|10427.6|10421.6|10420.6|10414.6|10435.6|10429.6|10415.6|10409.6|627
1594862700000|2020-07-16 01:25:00|10419.6|10413.6|10423.6|10417.6|10426.6|10420.6|10413.6|10407.6|380
1594863000000|2020-07-16 01:30:00|10424.6|10418.6|10373.6|10367.6|10428.6|10422.6|10351.6|10345.6|3715
1594863300000|2020-07-16 01:35:00|10370.6|10364.6|10363.6|10357.6|10383.6|10377.6|10340.6|10334.6|3143
1594863600000|2020-07-16 01:40:00|10362.6|10356.6|10401.6|10395.6|10408.6|10402.6|10360.6|10354.6|2471
1594863900000|2020-07-16 01:45:00|10402.6|10396.6|10383.6|10377.6|10408.6|10402.6|10380.6|10374.6|1495
1594864200000|2020-07-16 01:50:00|10382.6|10376.6|10348.6|10342.6|10386.6|10380.6|10345.6|10339.6|1357
1594864500000|2020-07-16 01:55:00|10347.6|10341.6|10354.6|10348.6|10357.6|10351.6|10343.6|10337.6|1467
1594864800000|2020-07-16 02:00:00|10355.6|10349.6|10348.6|10342.6|10406.6|10400.6|10339.6|10333.6|2624
1594865100000|2020-07-16 02:05:00|10349.6|10343.6|10331.6|10325.6|10364.6|10358.6|10328.6|10322.6|1371
1594865400000|2020-07-16 02:10:00|10330.6|10324.6|10323.6|10317.6|10334.6|10328.6|10318.6|10312.6|1475
1594865700000|2020-07-16 02:15:00|10324.6|10318.6|10300.6|10294.6|10327.6|10321.6|10300.6|10294.6|1890
1594866000000|2020-07-16 02:20:00|10301.6|10295.6|10265.6|10259.6|10317.6|10311.6|10265.6|10259.6|3211
1594866300000|2020-07-16 02:25:00|10264.6|10258.6|10247.6|10241.6|10270.6|10264.6|10239.6|10233.6|3226
1594866600000|2020-07-16 02:30:00|10246.6|10240.6|10258.6|10252.6|10272.6|10266.6|10226.6|10220.6|3062
1594866900000|2020-07-16 02:35:00|10255.6|10249.6|10237.6|10231.6|10264.6|10258.6|10235.6|10229.6|1474
1594867200000|2020-07-16 02:40:00|10234.6|10228.6|10266.6|10260.6|10267.6|10261.6|10223.6|10217.6|2196
1594867500000|2020-07-16 02:45:00|10268.6|10262.6|10273.6|10267.6|10277.6|10271.6|10244.6|10238.6|1536
1594867800000|2020-07-16 02:50:00|10271.6|10265.6|10250.6|10244.6|10271.6|10265.6|10244.6|10238.6|1114
1594868100000|2020-07-16 02:55:00|10251.6|10245.6|10251.6|10245.6|10276.6|10270.6|10248.6|10242.6|1045
1594868400000|2020-07-16 03:00:00|10250.6|10244.6|10250.6|10244.6|10267.6|10261.6|10243.6|10237.6|1016
1594868700000|2020-07-16 03:05:00|10249.6|10243.6|10239.6|10233.6|10254.6|10248.6|10239.6|10233.6|683
1594869000000|2020-07-16 03:10:00|10240.6|10234.6|10243.6|10237.6|10255.6|10249.6|10229.6|10223.6|1055
1594869300000|2020-07-16 03:15:00|10239.6|10233.6|10218.6|10212.6|10239.6|10233.6|10218.6|10212.6|1327
1594869600000|2020-07-16 03:20:00|10217.6|10211.6|10240.6|10234.6|10240.6|10234.6|10214.6|10208.6|1081
1594869900000|2020-07-16 03:25:00|10241.6|10235.6|10259.6|10253.6|10264.6|10258.6|10241.6|10235.6|1751
1594870200000|2020-07-16 03:30:00|10260.6|10254.6|10258.6|10252.6|10266.6|10260.6|10253.6|10247.6|501
1594870500000|2020-07-16 03:35:00|10259.6|10253.6|10254.6|10248.6|10259.6|10253.6|10250.6|10244.6|696
1594870800000|2020-07-16 03:40:00|10253.6|10247.6|10243.6|10237.6|10254.6|10248.6|10239.6|10233.6|955
1594871100000|2020-07-16 03:45:00|10244.6|10238.6|10251.6|10245.6|10257.6|10251.6|10242.6|10236.6|499
1594871400000|2020-07-16 03:50:00|10249.6|10243.6|10239.6|10233.6|10255.6|10249.6|10238.6|10232.6|549
1594871700000|2020-07-16 03:55:00|10238.6|10232.6|10231.6|10225.6|10242.6|10236.6|10231.6|10225.6|454
1594872000000|2020-07-16 04:00:00|10248|10224.6|10253.5|10230.1|10253.7|10230.3|10246.6|10223.2|0
1594872300000|2020-07-16 04:05:00|10252.7|10229.3|10253.7|10230.3|10254|10230.6|10246.6|10223.2|0
1594872600000|2020-07-16 04:10:00|10254|10230.6|10249.3|10225.9|10254.8|10231.4|10249|10225.6|0
1594872900000|2020-07-16 04:15:00|10249.6|10226.2|10249|10225.6|10251.9|10228.5|10249|10225.6|0
1594873200000|2020-07-16 04:20:00|10249.8|10226.4|10252.6|10229.2|10252.6|10229.2|10249|10225.6|0
1594873500000|2020-07-16 04:25:00|10253.4|10230|10254.4|10231|10257.4|10234|10253.4|10230|0
1594873800000|2020-07-16 04:30:00|10254.2|10230.8|10251.8|10228.4|10254.2|10230.8|10249.4|10226|0
1594874100000|2020-07-16 04:35:00|10252.5|10229.1|10255.1|10231.7|10255.4|10232|10252.5|10229.1|0
1594874400000|2020-07-16 04:40:00|10254.8|10231.4|10252.8|10229.4|10255.4|10232|10250.7|10227.3|0
1594874700000|2020-07-16 04:45:00|10252.9|10229.5|10262.4|10239|10262.7|10239.3|10252.8|10229.4|0
1594875000000|2020-07-16 04:50:00|10262.5|10239.1|10261.6|10238.2|10266.6|10243.2|10261.6|10238.2|0
1594875300000|2020-07-16 04:55:00|10261.8|10238.4|10261.3|10237.9|10261.8|10238.4|10257.4|10234|0
1594875600000|2020-07-16 05:00:00|10259.2|10235.8|10221.6|10215.6|10259.2|10251.6|10219.6|10213.6|1466
1594875900000|2020-07-16 05:05:00|10220.6|10214.6|10233.6|10227.6|10236.6|10230.6|10215.6|10209.6|1061
1594876200000|2020-07-16 05:10:00|10232.6|10226.6|10238.6|10232.6|10248.6|10242.6|10220.6|10214.6|972
1594876500000|2020-07-16 05:15:00|10237.6|10231.6|10217.6|10211.6|10245.6|10239.6|10216.6|10210.6|975
1594876800000|2020-07-16 05:20:00|10216.6|10210.6|10195.6|10189.6|10231.6|10225.6|10192.6|10186.6|1544
1594877100000|2020-07-16 05:25:00|10196.6|10190.6|10190.6|10184.6|10211.6|10205.6|10189.6|10183.6|2082
1594877400000|2020-07-16 05:30:00|10191.6|10185.6|10165.6|10159.6|10202.6|10196.6|10164.6|10158.6|2962
1594877700000|2020-07-16 05:35:00|10166.6|10160.6|10211.6|10205.6|10214.6|10208.6|10164.6|10158.6|2615
1594878000000|2020-07-16 05:40:00|10210.6|10204.6|10225.6|10219.6|10228.6|10222.6|10209.6|10203.6|1831
1594878300000|2020-07-16 05:45:00|10224.6|10218.6|10227.6|10221.6|10235.6|10229.6|10214.6|10208.6|1761
1594878600000|2020-07-16 05:50:00|10226.6|10220.6|10208.6|10202.6|10235.6|10229.6|10207.6|10201.6|1698
1594878900000|2020-07-16 05:55:00|10209.6|10203.6|10224.6|10218.6|10225.6|10219.6|10204.6|10198.6|1193
1594879200000|2020-07-16 06:00:00|10225.6|10219.6|10239.6|10233.6|10244.6|10238.6|10207.6|10201.6|1720
1594879500000|2020-07-16 06:05:00|10238.6|10232.6|10213.6|10207.6|10244.6|10238.6|10204.6|10198.6|1222
1594879800000|2020-07-16 06:10:00|10214.6|10208.6|10203.6|10197.6|10215.6|10209.6|10198.6|10192.6|1145
1594880100000|2020-07-16 06:15:00|10202.6|10196.6|10180.6|10174.6|10204.6|10198.6|10178.6|10172.6|1330
1594880400000|2020-07-16 06:20:00|10178.6|10172.6|10194.6|10188.6|10204.6|10198.6|10177.6|10171.6|1683
1594880700000|2020-07-16 06:25:00|10193.6|10187.6|10187.6|10181.6|10197.6|10191.6|10179.6|10173.6|1394
1594881000000|2020-07-16 06:30:00|10186.6|10180.6|10175.6|10169.6|10191.6|10185.6|10175.6|10169.6|2321
1594881300000|2020-07-16 06:35:00|10174.6|10168.6|10168.6|10162.6|10179.6|10173.6|10165.6|10159.6|1915
1594881600000|2020-07-16 06:40:00|10167.6|10161.6|10164.6|10158.6|10183.6|10177.6|10161.6|10155.6|1911
1594881900000|2020-07-16 06:45:00|10163.6|10157.6|10166.6|10160.6|10184.6|10178.6|10163.6|10157.6|1844
1594882200000|2020-07-16 06:50:00|10165.6|10159.6|10167.6|10161.6|10183.6|10177.6|10165.6|10159.6|1376
1594882500000|2020-07-16 06:55:00|10166.6|10160.6|10166.6|10160.6|10172.6|10166.6|10158.6|10152.6|2132
1594882800000|2020-07-16 07:00:00|10165.6|10159.6|10172.6|10166.6|10183.6|10177.6|10159.6|10153.6|1589
1594883100000|2020-07-16 07:05:00|10170.6|10164.6|10195.6|10189.6|10199.6|10193.6|10166.6|10160.6|2132
1594883400000|2020-07-16 07:10:00|10194.6|10188.6|10186.6|10180.6|10200.6|10194.6|10185.6|10179.6|1564
1594883700000|2020-07-16 07:15:00|10185.6|10179.6|10181.6|10175.6|10191.6|10185.6|10179.6|10173.6|1500
1594884000000|2020-07-16 07:20:00|10180.6|10174.6|10183.6|10177.6|10195.6|10189.6|10180.6|10174.6|1370
1594884300000|2020-07-16 07:25:00|10185.6|10179.6|10170.6|10164.6|10185.6|10179.6|10165.6|10159.6|1269
1594884600000|2020-07-16 07:30:00|10169.6|10163.6|10159.6|10153.6|10170.6|10164.6|10154.6|10148.6|1732
1594884900000|2020-07-16 07:35:00|10158.6|10152.6|10151.6|10145.6|10161.6|10155.6|10151.6|10145.6|1267
1594885200000|2020-07-16 07:40:00|10150.6|10144.6|10148.6|10142.6|10160.6|10154.6|10146.6|10140.6|1350
1594885500000|2020-07-16 07:45:00|10147.6|10141.6|10138.6|10132.6|10151.6|10145.6|10136.6|10130.6|1187
1594885800000|2020-07-16 07:50:00|10137.6|10131.6|10150.6|10144.6|10151.6|10145.6|10137.6|10131.6|1746
1594886100000|2020-07-16 07:55:00|10151.6|10145.6|10152.6|10146.6|10156.6|10150.6|10144.6|10138.6|1917
1594886400000|2020-07-16 08:00:00|10153.6|10147.6|10138.6|10132.6|10156.6|10150.6|10136.6|10130.6|2199
1594886700000|2020-07-16 08:05:00|10137.6|10131.6|10123.6|10117.6|10145.6|10139.6|10115.6|10109.6|3892
1594887000000|2020-07-16 08:10:00|10124.6|10118.6|10138.6|10132.6|10140.6|10134.6|10121.6|10115.6|2125
1594887300000|2020-07-16 08:15:00|10136.6|10130.6|10136.6|10130.6|10143.6|10137.6|10130.6|10124.6|1978
1594887600000|2020-07-16 08:20:00|10137.6|10131.6|10118.6|10112.6|10139.6|10133.6|10117.6|10111.6|4223
1594887900000|2020-07-16 08:25:00|10117.6|10111.6|10117.6|10111.6|10128.6|10122.6|10109.6|10103.6|1567
1594888200000|2020-07-16 08:30:00|10127.7|10104.3|10124.7|10101.3|10129.8|10106.4|10124.5|10101.1|0
1594888500000|2020-07-16 08:35:00|10124.6|10101.2|10122.1|10098.7|10124.6|10101.2|10116|10092.6|0
1594888800000|2020-07-16 08:40:00|10122|10098.6|10126.4|10103|10126.4|10103|10119.9|10096.5|0
1594889100000|2020-07-16 08:45:00|10126.1|10102.7|10132.6|10109.2|10132.6|10109.2|10125.5|10102.1|0
1594889400000|2020-07-16 08:50:00|10132.3|10108.9|10130|10106.6|10132.3|10108.9|10129.4|10106|0
1594889700000|2020-07-16 08:55:00|10130.2|10106.8|10132.3|10108.9|10138|10114.6|10130|10106.6|0
1594890000000|2020-07-16 09:00:00|10130.8|10107.4|10127|10103.6|10132.3|10108.9|10118.4|10095|0
1594890300000|2020-07-16 09:05:00|10126.7|10103.3|10121|10097.6|10128.3|10104.9|10113.8|10090.4|0
1594890600000|2020-07-16 09:10:00|10120.8|10097.4|10115.8|10092.4|10120.8|10097.4|10112.5|10089.1|0
1594890900000|2020-07-16 09:15:00|10109.1|10103.1|10112.6|10106.6|10121.6|10115.6|10103.1|10097.1|677
1594891200000|2020-07-16 09:20:00|10112.1|10106.1|10125.6|10119.6|10126.1|10120.1|10111.1|10105.1|296
1594891500000|2020-07-16 09:25:00|10126.1|10120.1|10132.1|10126.1|10134.1|10128.1|10125.6|10119.6|304
1594891800000|2020-07-16 09:30:00|10131.6|10125.6|10138.6|10132.6|10138.6|10132.6|10131.1|10125.1|287
1594892100000|2020-07-16 09:35:00|10138.1|10132.1|10145.6|10139.6|10151.1|10145.1|10137.1|10131.1|487
1594892400000|2020-07-16 09:40:00|10146.1|10140.1|10145.6|10139.6|10149.1|10143.1|10141.6|10135.6|106
1594892700000|2020-07-16 09:45:00|10146.1|10140.1|10152.1|10146.1|10152.6|10146.6|10143.1|10137.1|264
1594893000000|2020-07-16 09:50:00|10151.6|10145.6|10143.6|10137.6|10154.1|10148.1|10141.6|10135.6|267
1594893300000|2020-07-16 09:55:00|10143.1|10137.1|10145.6|10139.6|10149.1|10143.1|10142.1|10136.1|84
1594893600000|2020-07-16 10:00:00|10145.1|10139.1|10156.1|10150.1|10156.1|10150.1|10143.6|10137.6|144
1594893900000|2020-07-16 10:05:00|10155.6|10149.6|10155.1|10149.1|10158.1|10152.1|10152.1|10146.1|113
1594894200000|2020-07-16 10:10:00|10154.6|10148.6|10159.6|10153.6|10162.1|10156.1|10153.6|10147.6|238
1594894500000|2020-07-16 10:15:00|10160.1|10154.1|10155.1|10149.1|10161.1|10155.1|10154.6|10148.6|29
1594894800000|2020-07-16 10:20:00|10155.6|10149.6|10155.6|10149.6|10156.1|10150.1|10151.6|10145.6|55
1594895100000|2020-07-16 10:25:00|10156.1|10150.1|10150.1|10144.1|10160.1|10154.1|10150.1|10144.1|222
1594895400000|2020-07-16 10:30:00|10150.6|10144.6|10147.6|10141.6|10151.1|10145.1|10146.1|10140.1|54
1594895700000|2020-07-16 10:35:00|10147.1|10141.1|10152.1|10146.1|10154.1|10148.1|10140.6|10134.6|126
1594896000000|2020-07-16 10:40:00|10151.6|10145.6|10153.6|10147.6|10157.6|10151.6|10151.1|10145.1|71
1594896300000|2020-07-16 10:45:00|10154.1|10148.1|10162.6|10156.6|10163.1|10157.1|10153.1|10147.1|182
1594896600000|2020-07-16 10:50:00|10162.1|10156.1|10161.1|10155.1|10168.1|10162.1|10161.1|10155.1|121
1594896900000|2020-07-16 10:55:00|10161.6|10155.6|10165.1|10159.1|10165.1|10159.1|10159.6|10153.6|53
1594897200000|2020-07-16 11:00:00|10165.6|10159.6|10171.6|10165.6|10175.1|10169.1|10164.1|10158.1|182
1594897500000|2020-07-16 11:05:00|10171.1|10165.1|10172.1|10166.1|10175.1|10169.1|10170.6|10164.6|150
1594897800000|2020-07-16 11:10:00|10171.6|10165.6|10173.6|10167.6|10175.1|10169.1|10171.6|10165.6|114
1594898100000|2020-07-16 11:15:00|10173.1|10167.1|10174.1|10168.1|10175.1|10169.1|10170.6|10164.6|67
1594898400000|2020-07-16 11:20:00|10174.6|10168.6|10173.6|10167.6|10178.1|10172.1|10173.1|10167.1|88
1594898700000|2020-07-16 11:25:00|10173.1|10167.1|10173.6|10167.6|10174.6|10168.6|10172.1|10166.1|152
1594899000000|2020-07-16 11:30:00|10174.1|10168.1|10175.6|10169.6|10179.1|10173.1|10173.6|10167.6|88
1594899300000|2020-07-16 11:35:00|10175.1|10169.1|10174.6|10168.6|10178.6|10172.6|10173.6|10167.6|123
1594899600000|2020-07-16 11:40:00|10175.1|10169.1|10178.6|10172.6|10183.1|10177.1|10174.1|10168.1|137
1594899900000|2020-07-16 11:45:00|10179.1|10173.1|10184.1|10178.1|10185.6|10179.6|10178.6|10172.6|127
1594900200000|2020-07-16 11:50:00|10183.6|10177.6|10185.1|10179.1|10186.6|10180.6|10181.1|10175.1|128
1594900500000|2020-07-16 11:55:00|10185.6|10179.6|10186.1|10180.1|10189.1|10183.1|10185.1|10179.1|238
1594900800000|2020-07-16 12:00:00|10185.6|10179.6|10186.6|10180.6|10189.1|10183.1|10184.6|10178.6|78
1594901100000|2020-07-16 12:05:00|10187.1|10181.1|10193.6|10187.6|10194.1|10188.1|10186.6|10180.6|180
1594901400000|2020-07-16 12:10:00|10193.1|10187.1|10193.1|10187.1|10194.1|10188.1|10191.6|10185.6|70
1594901700000|2020-07-16 12:15:00|10192.6|10186.6|10193.6|10187.6|10196.1|10190.1|10192.6|10186.6|79
1594902000000|2020-07-16 12:20:00|10193.1|10187.1|10193.6|10187.6|10195.1|10189.1|10186.6|10180.6|103
1594902300000|2020-07-16 12:25:00|10193.1|10187.1|10189.6|10183.6|10193.6|10187.6|10188.6|10182.6|92
1594902600000|2020-07-16 12:30:00|10189.1|10183.1|10185.6|10179.6|10193.6|10187.6|10184.1|10178.1|143
1594902900000|2020-07-16 12:35:00|10185.1|10179.1|10166.6|10160.6|10188.1|10182.1|10166.1|10160.1|236
1594903200000|2020-07-16 12:40:00|10167.1|10161.1|10175.6|10169.6|10177.1|10171.1|10166.1|10160.1|181
1594903500000|2020-07-16 12:45:00|10175.1|10169.1|10180.1|10174.1|10180.1|10174.1|10172.6|10166.6|113
1594903800000|2020-07-16 12:50:00|10179.6|10173.6|10180.6|10174.6|10182.1|10176.1|10178.6|10172.6|98
1594904100000|2020-07-16 12:55:00|10180.1|10174.1|10175.1|10169.1|10181.1|10175.1|10174.1|10168.1|73
1594904400000|2020-07-16 13:00:00|10174.6|10168.6|10190.1|10184.1|10191.6|10185.6|10174.1|10168.1|322
1594904700000|2020-07-16 13:05:00|10190.6|10184.6|10184.6|10178.6|10195.6|10189.6|10184.6|10178.6|70
1594905000000|2020-07-16 13:10:00|10185.1|10179.1|10180.6|10174.6|10186.1|10180.1|10180.1|10174.1|27
1594905300000|2020-07-16 13:15:00|10181.1|10175.1|10178.6|10172.6|10184.6|10178.6|10178.1|10172.1|57
1594905600000|2020-07-16 13:20:00|10178.1|10172.1|10178.1|10172.1|10180.1|10174.1|10176.6|10170.6|19
1594905900000|2020-07-16 13:25:00|10177.6|10171.6|10177.1|10171.1|10180.6|10174.6|10176.6|10170.6|13
1594906200000|2020-07-16 13:30:00|10176.6|10170.6|10167.6|10161.6|10183.6|10177.6|10165.6|10159.6|461
1594906500000|2020-07-16 13:35:00|10168.1|10162.1|10189.6|10183.6|10192.1|10186.1|10162.1|10156.1|306
1594906800000|2020-07-16 13:40:00|10190.1|10184.1|10199.1|10193.1|10200.1|10194.1|10186.6|10180.6|374
1594907100000|2020-07-16 13:45:00|10199.6|10193.6|10205.1|10199.1|10205.1|10199.1|10193.6|10187.6|428
1594907400000|2020-07-16 13:50:00|10205.6|10199.6|10213.1|10207.1|10220.6|10214.6|10203.1|10197.1|553
1594907700000|2020-07-16 13:55:00|10212.6|10206.6|10204.1|10198.1|10215.1|10209.1|10203.6|10197.6|224
1594908000000|2020-07-16 14:00:00|10204.6|10198.6|10194.6|10188.6|10211.6|10205.6|10192.1|10186.1|213
1594908300000|2020-07-16 14:05:00|10195.1|10189.1|10194.6|10188.6|10199.1|10193.1|10187.1|10181.1|180
1594908600000|2020-07-16 14:10:00|10195.1|10189.1|10201.6|10195.6|10205.1|10199.1|10193.6|10187.6|199
1594908900000|2020-07-16 14:15:00|10202.1|10196.1|10207.6|10201.6|10214.6|10208.6|10193.6|10187.6|228
1594909200000|2020-07-16 14:20:00|10207.1|10201.1|10218.1|10212.1|10222.1|10216.1|10204.6|10198.6|211
1594909500000|2020-07-16 14:25:00|10217.6|10211.6|10225.1|10219.1|10227.1|10221.1|10209.6|10203.6|273
1594909800000|2020-07-16 14:30:00|10224.6|10218.6|10228.6|10222.6|10229.6|10223.6|10221.6|10215.6|83
1594910100000|2020-07-16 14:35:00|10229.6|10223.6|10234.6|10228.6|10236.6|10230.6|10228.6|10222.6|134
1594910400000|2020-07-16 14:40:00|10234.1|10228.1|10234.1|10228.1|10241.1|10235.1|10232.6|10226.6|195
1594910700000|2020-07-16 14:45:00|10234.6|10228.6|10243.1|10237.1|10248.6|10242.6|10233.6|10227.6|314
1594911000000|2020-07-16 14:50:00|10242.6|10236.6|10243.6|10237.6|10248.1|10242.1|10237.6|10231.6|450
1594911300000|2020-07-16 14:55:00|10243.1|10237.1|10229.6|10223.6|10246.6|10240.6|10225.1|10219.1|252
1594911600000|2020-07-16 15:00:00|10230.6|10224.6|10225.6|10219.6|10230.6|10224.6|10222.6|10216.6|178
1594911900000|2020-07-16 15:05:00|10227.6|10221.6|10230.6|10224.6|10233.6|10227.6|10220.6|10214.6|343
1594912200000|2020-07-16 15:10:00|10229.6|10223.6|10237.6|10231.6|10237.6|10231.6|10228.6|10222.6|291
1594912500000|2020-07-16 15:15:00|10236.6|10230.6|10232.6|10226.6|10239.6|10233.6|10225.6|10219.6|294
1594912800000|2020-07-16 15:20:00|10233.6|10227.6|10236.6|10230.6|10240.6|10234.6|10231.6|10225.6|346
1594913100000|2020-07-16 15:25:00|10235.6|10229.6|10237.6|10231.6|10241.6|10235.6|10234.6|10228.6|284
1594913400000|2020-07-16 15:30:00|10236.6|10230.6|10232.6|10226.6|10237.6|10231.6|10230.6|10224.6|279
1594913700000|2020-07-16 15:35:00|10231.6|10225.6|10231.6|10225.6|10235.6|10229.6|10229.6|10223.6|304
1594914000000|2020-07-16 15:40:00|10232.6|10226.6|10228.6|10222.6|10233.6|10227.6|10228.6|10222.6|84
1594914300000|2020-07-16 15:45:00|10227.6|10221.6|10228.6|10222.6|10234.6|10228.6|10226.6|10220.6|153
1594914600000|2020-07-16 15:50:00|10231.6|10225.6|10232.6|10226.6|10234.6|10228.6|10228.6|10222.6|46
1594914900000|2020-07-16 15:55:00|10233.6|10227.6|10233.6|10227.6|10235.6|10229.6|10232.6|10226.6|97
1594915200000|2020-07-16 16:00:00|10232.6|10226.6|10234.6|10228.6|10235.6|10229.6|10228.6|10222.6|88
1594915500000|2020-07-16 16:05:00|10235.6|10229.6|10238.6|10232.6|10238.6|10232.6|10233.6|10227.6|100
1594915800000|2020-07-16 16:10:00|10236.6|10230.6|10232.6|10226.6|10240.6|10234.6|10230.6|10224.6|223
1594916100000|2020-07-16 16:15:00|10233.6|10227.6|10223.6|10217.6|10233.6|10227.6|10223.6|10217.6|123
1594916400000|2020-07-16 16:20:00|10222.6|10216.6|10220.6|10214.6|10223.6|10217.6|10217.6|10211.6|78
1594916700000|2020-07-16 16:25:00|10221.6|10215.6|10220.6|10214.6|10224.6|10218.6|10218.6|10212.6|64
1594917000000|2020-07-16 16:30:00|10221.6|10215.6|10226.6|10220.6|10227.6|10221.6|10221.6|10215.6|59
1594917300000|2020-07-16 16:35:00|10228.6|10222.6|10226.6|10220.6|10228.6|10222.6|10225.6|10219.6|41
1594917600000|2020-07-16 16:40:00|10227.6|10221.6|10227.6|10221.6|10230.6|10224.6|10226.6|10220.6|57
1594917900000|2020-07-16 16:45:00|10228.6|10222.6|10225.6|10219.6|10229.6|10223.6|10225.6|10219.6|39
1594918200000|2020-07-16 16:50:00|10224.6|10218.6|10226.6|10220.6|10227.6|10221.6|10224.6|10218.6|47
1594918500000|2020-07-16 16:55:00|10225.6|10219.6|10216.6|10210.6|10225.6|10219.6|10212.6|10206.6|248
1594918800000|2020-07-16 17:00:00|10217.6|10211.6|10223.6|10217.6|10224.6|10218.6|10216.6|10210.6|79
1594919100000|2020-07-16 17:05:00|10221.6|10215.6|10223.6|10217.6|10224.6|10218.6|10220.6|10214.6|69
1594919400000|2020-07-16 17:10:00|10224.6|10218.6|10227.6|10221.6|10227.6|10221.6|10220.6|10214.6|125
1594919700000|2020-07-16 17:15:00|10226.6|10220.6|10226.6|10220.6|10230.6|10224.6|10224.6|10218.6|131
1594920000000|2020-07-16 17:20:00|10225.6|10219.6|10220.6|10214.6|10225.6|10219.6|10217.6|10211.6|150
1594920300000|2020-07-16 17:25:00|10221.6|10215.6|10221.6|10215.6|10223.6|10217.6|10219.6|10213.6|104
1594920600000|2020-07-16 17:30:00|10218.6|10212.6|10215.6|10209.6|10219.6|10213.6|10213.6|10207.6|233
1594920900000|2020-07-16 17:35:00|10216.6|10210.6|10212.6|10206.6|10216.6|10210.6|10207.6|10201.6|140
1594921200000|2020-07-16 17:40:00|10211.6|10205.6|10217.6|10211.6|10217.6|10211.6|10211.6|10205.6|75
1594921500000|2020-07-16 17:45:00|10216.6|10210.6|10219.6|10213.6|10219.6|10213.6|10216.6|10210.6|73
1594921800000|2020-07-16 17:50:00|10218.6|10212.6|10220.6|10214.6|10225.6|10219.6|10217.6|10211.6|79
1594922100000|2020-07-16 17:55:00|10221.6|10215.6|10218.6|10212.6|10223.6|10217.6|10216.6|10210.6|111
1594922400000|2020-07-16 18:00:00|10217.6|10211.6|10219.6|10213.6|10226.6|10220.6|10217.6|10211.6|97
1594922700000|2020-07-16 18:05:00|10218.6|10212.6|10220.6|10214.6|10224.6|10218.6|10215.6|10209.6|105
1594923000000|2020-07-16 18:10:00|10219.6|10213.6|10219.6|10213.6|10220.6|10214.6|10215.6|10209.6|80
1594923300000|2020-07-16 18:15:00|10220.6|10214.6|10227.6|10221.6|10227.6|10221.6|10219.6|10213.6|130
1594923600000|2020-07-16 18:20:00|10226.6|10220.6|10232.6|10226.6|10234.6|10228.6|10226.6|10220.6|44
1594923900000|2020-07-16 18:25:00|10234.6|10228.6|10232.6|10226.6|10234.6|10228.6|10228.6|10222.6|45
1594924200000|2020-07-16 18:30:00|10231.6|10225.6|10229.6|10223.6|10233.6|10227.6|10225.6|10219.6|60
1594924500000|2020-07-16 18:35:00|10228.6|10222.6|10225.6|10219.6|10228.6|10222.6|10225.6|10219.6|36
1594924800000|2020-07-16 18:40:00|10224.6|10218.6|10226.6|10220.6|10234.6|10228.6|10224.6|10218.6|92
1594925100000|2020-07-16 18:45:00|10225.6|10219.6|10217.6|10211.6|10230.6|10224.6|10217.6|10211.6|152
1594925400000|2020-07-16 18:50:00|10216.6|10210.6|10214.6|10208.6|10222.6|10216.6|10214.6|10208.6|172
1594925700000|2020-07-16 18:55:00|10212.6|10206.6|10221.5|10198.1|10221.5|10213.6|10208.6|10198|185
1594926000000|2020-07-16 19:00:00|10221.6|10198.2|10221.6|10198.2|10223.2|10199.8|10218.2|10194.8|0
1594926300000|2020-07-16 19:05:00|10221.5|10198.1|10223.6|10200.2|10225.1|10201.7|10221.2|10197.8|0
1594926600000|2020-07-16 19:10:00|10223.4|10200|10220.5|10197.1|10223.7|10200.3|10219.2|10195.8|0
1594926900000|2020-07-16 19:15:00|10220.4|10197|10227.7|10204.3|10228.6|10205.2|10220.1|10196.7|0
1594927200000|2020-07-16 19:20:00|10227.8|10204.4|10229.1|10205.7|10229.9|10206.5|10227.7|10204.3|0
1594927500000|2020-07-16 19:25:00|10229.2|10205.8|10238.2|10214.8|10238.5|10215.1|10228.8|10205.4|0
1594927800000|2020-07-16 19:30:00|10238.3|10214.9|10242.4|10219|10243.1|10219.7|10235.4|10212|0
1594928100000|2020-07-16 19:35:00|10242.3|10218.9|10253.4|10230|10253.4|10230|10241.3|10217.9|0
1594928400000|2020-07-16 19:40:00|10253.3|10229.9|10249.6|10226.2|10253.4|10230|10248.2|10224.8|0
1594928700000|2020-07-16 19:45:00|10249.5|10226.1|10248.5|10225.1|10255.1|10231.7|10246|10222.6|0
1594929000000|2020-07-16 19:50:00|10249.2|10225.8|10246.7|10223.3|10249.2|10225.8|10242.3|10218.9|0
1594929300000|2020-07-16 19:55:00|10246.8|10223.4|10249.4|10226|10251.5|10228.1|10238.7|10215.3|0
1594929600000|2020-07-16 20:00:00|10250|10226.6|10223.1|10199.7|10253.3|10229.9|10223.1|10199.7|0
1594929900000|2020-07-16 20:05:00|10223.4|10200|10225.4|10202|10231|10207.6|10220.9|10197.5|0
1594930200000|2020-07-16 20:10:00|10225.7|10202.3|10222.9|10199.5|10229.3|10205.9|10219.8|10196.4|0
1594930500000|2020-07-16 20:15:00|10222.8|10199.4|10225.9|10202.5|10225.9|10202.5|10221.8|10198.4|0
1594930800000|2020-07-16 20:20:00|10226.2|10202.8|10226.9|10203.5|10227.1|10203.7|10225|10201.6|0
1594931100000|2020-07-16 20:25:00|10226.8|10203.4|10226.8|10203.4|10228.8|10205.4|10226.6|10203.2|0
1594931400000|2020-07-16 20:30:00|10227.9|10204.5|10229.6|10206.2|10231.2|10207.8|10223.4|10200|0
1594931700000|2020-07-16 20:35:00|10230.1|10206.7|10226.2|10202.8|10230.7|10207.3|10226.2|10202.8|0
1594932000000|2020-07-16 20:40:00|10226.8|10203.4|10229.6|10206.2|10230.7|10207.3|10225.7|10202.3|0
1594932300000|2020-07-16 20:45:00|10229|10205.6|10227.3|10203.9|10229.6|10206.2|10225.7|10202.3|0
1594932600000|2020-07-16 20:50:00|10227.9|10204.5|10224|10200.6|10229|10205.6|10224|10200.6|0
1594932900000|2020-07-16 20:55:00|10224.5|10201.1|10226.3|10202.9|10227.3|10203.9|10222.9|10199.5|0
1594933200000|2020-07-16 21:00:00|10226.1|10202.7|10225.4|10202|10226.1|10202.7|10224.6|10201.2|0
1594933500000|2020-07-16 21:05:00|10225.2|10201.8|10225.8|10202.4|10225.8|10202.4|10225.2|10201.8|0
1594933800000|2020-07-16 21:10:00|10225.7|10202.3|10226.3|10202.9|10227.2|10203.8|10225.7|10202.3|0
1594934100000|2020-07-16 21:15:00|10226.4|10203|10225.6|10202.2|10226.7|10203.3|10225|10201.6|0
1594934400000|2020-07-16 21:20:00|10225.5|10202.1|10225.5|10202.1|10226|10202.6|10225.3|10201.9|0
1594934700000|2020-07-16 21:25:00|10225.6|10202.2|10226.5|10203.1|10226.5|10203.1|10225.4|10202|0
1594935000000|2020-07-16 21:30:00|10226.7|10203.3|10225.9|10202.5|10227.2|10203.8|10225.9|10202.5|0
1594935300000|2020-07-16 21:35:00|10226.3|10202.9|10226|10202.6|10226.3|10202.9|10225.4|10202|0
1594935600000|2020-07-16 21:40:00|10225.9|10202.5|10225.6|10202.2|10225.9|10202.5|10225.4|10202|0
1594935900000|2020-07-16 21:45:00|10225.8|10202.4|10226.9|10203.5|10227.3|10203.9|10225.8|10202.4|0
1594936200000|2020-07-16 21:50:00|10227.2|10203.8|10226.9|10203.5|10227.2|10203.8|10226.3|10202.9|0
1594936500000|2020-07-16 21:55:00|10226.8|10203.4|10227.6|10204.2|10228.8|10205.4|10226.3|10202.9|0
1594936800000|2020-07-16 22:00:00|10230.7|10207.3|10224.3|10200.9|10230.7|10207.3|10222.6|10199.2|0
1594937100000|2020-07-16 22:05:00|10224.8|10201.4|10229.9|10206.5|10231.5|10208.1|10224.3|10200.9|0
1594937400000|2020-07-16 22:10:00|10230.4|10207|10231|10207.6|10232.1|10208.7|10229.9|10206.5|0
1594937700000|2020-07-16 22:15:00|10231.5|10208.1|10233.2|10209.8|10234.3|10210.9|10231.5|10208.1|0
1594938000000|2020-07-16 22:20:00|10233.8|10210.4|10233.2|10209.8|10233.8|10210.4|10231.5|10208.1|0
1594938300000|2020-07-16 22:25:00|10232.7|10209.3|10231|10207.6|10233.2|10209.8|10230.4|10207|0
1594938600000|2020-07-16 22:30:00|10231.5|10208.1|10233.8|10210.4|10236|10212.6|10231|10207.6|0
1594938900000|2020-07-16 22:35:00|10233.2|10209.8|10233.8|10210.4|10233.8|10210.4|10232.7|10209.3|0
1594939200000|2020-07-16 22:40:00|10233.2|10209.8|10239.4|10216|10239.4|10216|10233.2|10209.8|0
1594939500000|2020-07-16 22:45:00|10238.8|10215.4|10237.5|10214.1|10239.4|10216|10236.4|10213|0
1594939800000|2020-07-16 22:50:00|10238.1|10214.7|10235.3|10211.9|10238.1|10214.7|10235|10211.6|0
1594940100000|2020-07-16 22:55:00|10235.5|10212.1|10238.9|10215.5|10238.9|10215.5|10235.5|10212.1|0
1594940400000|2020-07-16 23:00:00|10239.4|10216|10238.3|10214.9|10240|10216.6|10237.2|10213.8|0
1594940700000|2020-07-16 23:05:00|10237.7|10214.3|10241.7|10218.3|10241.7|10218.3|10237.2|10213.8|0
1594941000000|2020-07-16 23:10:00|10241.1|10217.7|10242.2|10218.8|10242.8|10219.4|10240.5|10217.1|0
1594941300000|2020-07-16 23:15:00|10241.7|10218.3|10241.7|10218.3|10242.2|10218.8|10241.7|10218.3|0
1594941600000|2020-07-16 23:20:00|10242.2|10218.8|10241.1|10217.7|10242.8|10219.4|10241.1|10217.7|0
1594941900000|2020-07-16 23:25:00|10240.8|10217.4|10243|10219.6|10243.3|10219.9|10240.8|10217.4|0
1594942200000|2020-07-16 23:30:00|10242.5|10219.1|10241.7|10218.3|10242.5|10219.1|10241.1|10217.7|0
1594942500000|2020-07-16 23:35:00|10241.1|10217.7|10241.1|10217.7|10241.7|10218.3|10240|10216.6|0
1594942800000|2020-07-16 23:40:00|10240.5|10217.1|10241.7|10218.3|10241.7|10218.3|10240|10216.6|0
1594943100000|2020-07-16 23:45:00|10240.5|10217.1|10239.4|10216|10241.4|10218|10238.9|10215.5|0
1594943400000|2020-07-16 23:50:00|10240|10216.6|10241.4|10218|10241.7|10218.3|10239.4|10216|0
1594943700000|2020-07-16 23:55:00|10241.7|10218.3|10242.2|10218.8|10242.8|10219.4|10241.1|10217.7|0
1594944000000|2020-07-17 00:00:00|10242.8|10219.4|10245.5|10222.1|10246.6|10223.2|10239.9|10216.5|0
1594944300000|2020-07-17 00:05:00|10244.9|10221.5|10247.1|10223.7|10247.7|10224.3|10244.3|10220.9|0
1594944600000|2020-07-17 00:10:00|10246.6|10223.2|10244.9|10221.5|10246.6|10223.2|10244.3|10220.9|0
1594944900000|2020-07-17 00:15:00|10244.3|10220.9|10241.4|10218|10244.9|10221.5|10240.4|10217|0
1594945200000|2020-07-17 00:20:00|10241.1|10217.7|10246.1|10222.7|10247.9|10224.5|10241.1|10217.7|0
1594945500000|2020-07-17 00:25:00|10245.9|10222.5|10243.8|10220.4|10247.7|10224.3|10243.5|10220.1|0
1594945800000|2020-07-17 00:30:00|10245.3|10221.9|10243.5|10220.1|10246.1|10222.7|10242.9|10219.5|0
1594946100000|2020-07-17 00:35:00|10243.2|10219.8|10246.3|10222.9|10246.4|10223|10242.7|10219.3|0
1594946400000|2020-07-17 00:40:00|10246.1|10222.7|10247.6|10224.2|10247.6|10224.2|10243.5|10220.1|0
1594946700000|2020-07-17 00:45:00|10247.4|10224|10249.7|10226.3|10249.7|10226.3|10247.4|10224|0
1594947000000|2020-07-17 00:50:00|10249.2|10225.8|10245.8|10222.4|10249.4|10226|10245.6|10222.2|0
1594947300000|2020-07-17 00:55:00|10246.6|10223.2|10248.2|10224.8|10248.2|10224.8|10245.3|10221.9|0
1594947600000|2020-07-17 01:00:00|10247.9|10224.5|10239.9|10216.5|10248.2|10224.8|10238.1|10214.7|0
1594947900000|2020-07-17 01:05:00|10240.2|10216.8|10226.8|10203.4|10240.2|10216.8|10221.6|10198.2|0
1594948200000|2020-07-17 01:10:00|10226.7|10203.3|10226.8|10203.4|10229.3|10205.9|10224.3|10200.9|0
1594948500000|2020-07-17 01:15:00|10228.8|10205.4|10208.8|10202.8|10246.8|10240.8|10205.8|10199.8|1723
1594948800000|2020-07-17 01:20:00|10210.8|10204.8|10239.8|10233.8|10240.8|10234.8|10208.8|10202.8|651
1594949100000|2020-07-17 01:25:00|10238.8|10232.8|10238.8|10232.8|10244.8|10238.8|10229.8|10223.8|596
1594949400000|2020-07-17 01:30:00|10237.8|10231.8|10213.8|10207.8|10259.8|10253.8|10211.8|10205.8|3757
1594949700000|2020-07-17 01:35:00|10212.8|10206.8|10251.8|10245.8|10266.8|10260.8|10201.8|10195.8|2728
1594950000000|2020-07-17 01:40:00|10252.8|10246.8|10268.8|10262.8|10273.8|10267.8|10245.8|10239.8|2118
1594950300000|2020-07-17 01:45:00|10269.8|10263.8|10237.8|10231.8|10276.8|10270.8|10231.8|10225.8|2082
1594950600000|2020-07-17 01:50:00|10235.8|10229.8|10204.8|10198.8|10237.8|10231.8|10202.8|10196.8|1601
1594950900000|2020-07-17 01:55:00|10203.8|10197.8|10240.8|10234.8|10243.8|10237.8|10201.8|10195.8|1992
1594951200000|2020-07-17 02:00:00|10239.8|10233.8|10247.8|10241.8|10247.8|10241.8|10215.8|10209.8|1411
1594951500000|2020-07-17 02:05:00|10246.8|10240.8|10252.8|10246.8|10259.8|10253.8|10238.8|10232.8|1123
1594951800000|2020-07-17 02:10:00|10251.8|10245.8|10268.8|10262.8|10268.8|10262.8|10249.8|10243.8|796
1594952100000|2020-07-17 02:15:00|10267.8|10261.8|10257.8|10251.8|10269.8|10263.8|10246.8|10240.8|842
1594952400000|2020-07-17 02:20:00|10256.8|10250.8|10284.8|10278.8|10285.8|10279.8|10256.8|10250.8|939
1594952700000|2020-07-17 02:25:00|10285.8|10279.8|10292.8|10286.8|10294.8|10288.8|10281.8|10275.8|2182
1594953000000|2020-07-17 02:30:00|10291.8|10285.8|10291.8|10285.8|10300.8|10294.8|10278.8|10272.8|850
1594953300000|2020-07-17 02:35:00|10294.8|10288.8|10267.8|10261.8|10295.8|10289.8|10267.8|10261.8|1192
1594953600000|2020-07-17 02:40:00|10269.8|10263.8|10257.8|10251.8|10278.8|10272.8|10253.8|10247.8|558
1594953900000|2020-07-17 02:45:00|10258.8|10252.8|10256.8|10250.8|10264.8|10258.8|10245.8|10239.8|920
1594954200000|2020-07-17 02:50:00|10255.8|10249.8|10232.8|10226.8|10258.8|10252.8|10228.8|10222.8|745
1594954500000|2020-07-17 02:55:00|10231.8|10225.8|10237.8|10231.8|10249.8|10243.8|10230.8|10224.8|941
1594954800000|2020-07-17 03:00:00|10236.8|10230.8|10225.8|10219.8|10244.8|10238.8|10221.8|10215.8|960
1594955100000|2020-07-17 03:05:00|10224.8|10218.8|10216.8|10210.8|10229.8|10223.8|10214.8|10208.8|1510
1594955400000|2020-07-17 03:10:00|10215.8|10209.8|10216.8|10210.8|10219.8|10213.8|10205.8|10199.8|739
1594955700000|2020-07-17 03:15:00|10217.8|10211.8|10225.8|10219.8|10235.8|10229.8|10214.8|10208.8|696
1594956000000|2020-07-17 03:20:00|10224.8|10218.8|10214.8|10208.8|10224.8|10218.8|10209.8|10203.8|667
1594956300000|2020-07-17 03:25:00|10216.8|10210.8|10207.8|10201.8|10220.8|10214.8|10198.8|10192.8|774
1594956600000|2020-07-17 03:30:00|10208.8|10202.8|10197.8|10191.8|10212.8|10206.8|10191.8|10185.8|568
1594956900000|2020-07-17 03:35:00|10196.8|10190.8|10212.8|10206.8|10214.8|10208.8|10194.8|10188.8|503
1594957200000|2020-07-17 03:40:00|10211.8|10205.8|10207.8|10201.8|10211.8|10205.8|10205.8|10199.8|533
1594957500000|2020-07-17 03:45:00|10209.8|10203.8|10204.8|10198.8|10211.8|10205.8|10199.8|10193.8|285
1594957800000|2020-07-17 03:50:00|10205.8|10199.8|10219.8|10213.8|10221.8|10215.8|10202.8|10196.8|729
1594958100000|2020-07-17 03:55:00|10220.8|10214.8|10226.8|10220.8|10227.8|10221.8|10219.8|10213.8|1030
1594958400000|2020-07-17 04:00:00|10230.8|10207.4|10233.7|10210.3|10234|10210.6|10230.8|10207.4|0
1594958700000|2020-07-17 04:05:00|10234|10210.6|10227.1|10203.7|10234|10210.6|10224.9|10201.5|0
1594959000000|2020-07-17 04:10:00|10226.8|10203.4|10225|10201.6|10227.4|10204|10224.7|10201.3|0
1594959300000|2020-07-17 04:15:00|10225.1|10201.7|10228.7|10205.3|10228.7|10205.3|10225|10201.6|0
1594959600000|2020-07-17 04:20:00|10228.5|10205.1|10227|10203.6|10228.7|10205.3|10226.7|10203.3|0
1594959900000|2020-07-17 04:25:00|10226.7|10203.3|10229.3|10205.9|10229.3|10205.9|10226.4|10203|0
1594960200000|2020-07-17 04:30:00|10229.6|10206.2|10225.2|10201.8|10229.6|10206.2|10221|10197.6|0
1594960500000|2020-07-17 04:35:00|10225.4|10202|10225.4|10202|10226|10202.6|10225.2|10201.8|0
1594960800000|2020-07-17 04:40:00|10225.7|10202.3|10225.7|10202.3|10226|10202.6|10223.9|10200.5|0
1594961100000|2020-07-17 04:45:00|10224.2|10200.8|10220.7|10197.3|10224.2|10200.8|10219.2|10195.8|0
1594961400000|2020-07-17 04:50:00|10221|10197.6|10221|10197.6|10221.7|10198.3|10218.9|10195.5|0
1594961700000|2020-07-17 04:55:00|10221.3|10197.9|10221.8|10198.4|10222|10198.6|10221|10197.6|0
1594962000000|2020-07-17 05:00:00|10221.6|10198.2|10238.8|10232.8|10238.8|10232.8|10210.8|10198.2|1519
1594962300000|2020-07-17 05:05:00|10237.8|10231.8|10240.8|10234.8|10247.8|10241.8|10233.8|10227.8|809
1594962600000|2020-07-17 05:10:00|10239.8|10233.8|10225.8|10219.8|10243.8|10237.8|10225.8|10219.8|441
1594962900000|2020-07-17 05:15:00|10224.8|10218.8|10210.8|10204.8|10226.8|10220.8|10209.8|10203.8|833
1594963200000|2020-07-17 05:20:00|10211.8|10205.8|10205.8|10199.8|10214.8|10208.8|10203.8|10197.8|601
1594963500000|2020-07-17 05:25:00|10204.8|10198.8|10196.8|10190.8|10209.8|10203.8|10193.8|10187.8|850
1594963800000|2020-07-17 05:30:00|10197.8|10191.8|10186.8|10180.8|10200.8|10194.8|10183.8|10177.8|747
1594964100000|2020-07-17 05:35:00|10187.8|10181.8|10193.8|10187.8|10202.8|10196.8|10184.8|10178.8|888
1594964400000|2020-07-17 05:40:00|10192.8|10186.8|10204.8|10198.8|10205.8|10199.8|10181.8|10175.8|868
1594964700000|2020-07-17 05:45:00|10202.8|10196.8|10184.8|10178.8|10204.8|10198.8|10183.8|10177.8|533
1594965000000|2020-07-17 05:50:00|10183.8|10177.8|10175.8|10169.8|10187.8|10181.8|10174.8|10168.8|530
1594965300000|2020-07-17 05:55:00|10177.8|10171.8|10204.8|10198.8|10204.8|10198.8|10173.8|10167.8|931
1594965600000|2020-07-17 06:00:00|10203.8|10197.8|10197.8|10191.8|10211.8|10205.8|10197.8|10191.8|688
1594965900000|2020-07-17 06:05:00|10196.8|10190.8|10216.8|10210.8|10216.8|10210.8|10183.8|10177.8|962
1594966200000|2020-07-17 06:10:00|10217.8|10211.8|10212.8|10206.8|10223.8|10217.8|10212.8|10206.8|646
1594966500000|2020-07-17 06:15:00|10213.8|10207.8|10226.8|10220.8|10227.8|10221.8|10210.8|10204.8|635
1594966800000|2020-07-17 06:20:00|10225.8|10219.8|10232.8|10226.8|10234.8|10228.8|10220.8|10214.8|611
1594967100000|2020-07-17 06:25:00|10233.8|10227.8|10225.8|10219.8|10237.8|10231.8|10218.8|10212.8|502
1594967400000|2020-07-17 06:30:00|10226.8|10220.8|10230.8|10224.8|10232.8|10226.8|10216.8|10210.8|726
1594967700000|2020-07-17 06:35:00|10229.8|10223.8|10211.8|10205.8|10229.8|10223.8|10210.8|10204.8|611
1594968000000|2020-07-17 06:40:00|10212.8|10206.8|10216.8|10210.8|10221.8|10215.8|10207.8|10201.8|703
1594968300000|2020-07-17 06:45:00|10215.8|10209.8|10213.8|10207.8|10216.8|10210.8|10208.8|10202.8|464
1594968600000|2020-07-17 06:50:00|10212.8|10206.8|10224.8|10218.8|10228.8|10222.8|10209.8|10203.8|550
1594968900000|2020-07-17 06:55:00|10223.8|10217.8|10216.8|10210.8|10223.8|10217.8|10213.8|10207.8|1163
1594969200000|2020-07-17 07:00:00|10215.8|10209.8|10229.8|10223.8|10230.8|10224.8|10211.8|10205.8|955
1594969500000|2020-07-17 07:05:00|10228.8|10222.8|10217.8|10211.8|10230.8|10224.8|10213.8|10207.8|863
1594969800000|2020-07-17 07:10:00|10216.8|10210.8|10223.8|10217.8|10229.8|10223.8|10216.8|10210.8|658
1594970100000|2020-07-17 07:15:00|10222.8|10216.8|10237.8|10231.8|10238.8|10232.8|10222.8|10216.8|579
1594970400000|2020-07-17 07:20:00|10236.8|10230.8|10231.8|10225.8|10236.8|10230.8|10227.8|10221.8|529
1594970700000|2020-07-17 07:25:00|10230.8|10224.8|10237.8|10231.8|10239.8|10233.8|10225.8|10219.8|703
1594971000000|2020-07-17 07:30:00|10236.8|10230.8|10239.8|10233.8|10242.8|10236.8|10231.8|10225.8|875
1594971300000|2020-07-17 07:35:00|10240.8|10234.8|10228.8|10222.8|10240.8|10234.8|10226.8|10220.8|892
1594971600000|2020-07-17 07:40:00|10229.8|10223.8|10228.8|10222.8|10230.8|10224.8|10222.8|10216.8|489
1594971900000|2020-07-17 07:45:00|10229.8|10223.8|10215.8|10209.8|10229.8|10223.8|10214.8|10208.8|891
1594972200000|2020-07-17 07:50:00|10216.8|10210.8|10209.8|10203.8|10216.8|10210.8|10208.8|10202.8|733
1594972500000|2020-07-17 07:55:00|10208.8|10202.8|10204.8|10198.8|10214.8|10208.8|10204.8|10198.8|1689
1594972800000|2020-07-17 08:00:00|10203.8|10197.8|10195.8|10189.8|10207.8|10201.8|10195.8|10189.8|1719
1594973100000|2020-07-17 08:05:00|10196.8|10190.8|10203.8|10197.8|10210.8|10204.8|10191.8|10185.8|2365
1594973400000|2020-07-17 08:10:00|10205.8|10199.8|10203.8|10197.8|10213.8|10207.8|10203.8|10197.8|986
1594973700000|2020-07-17 08:15:00|10206.8|10200.8|10212.8|10206.8|10218.8|10212.8|10206.8|10200.8|983
1594974000000|2020-07-17 08:20:00|10213.8|10207.8|10211.8|10205.8|10217.8|10211.8|10210.8|10204.8|898
1594974300000|2020-07-17 08:25:00|10212.8|10206.8|10225.8|10219.8|10225.8|10219.8|10210.8|10204.8|1142
1594974600000|2020-07-17 08:30:00|10233.5|10210.1|10235.7|10212.3|10235.7|10212.3|10229.1|10205.7|0
1594974900000|2020-07-17 08:35:00|10235.9|10212.5|10241.8|10218.4|10242.1|10218.7|10233.8|10210.4|0
1594975200000|2020-07-17 08:40:00|10241.4|10218|10237.7|10214.3|10241.6|10218.2|10237.5|10214.1|0
1594975500000|2020-07-17 08:45:00|10237.5|10214.1|10241.8|10218.4|10243.6|10220.2|10235.6|10212.2|0
1594975800000|2020-07-17 08:50:00|10240.3|10216.9|10241.3|10217.9|10243.4|10220|10239.5|10216.1|0
1594976100000|2020-07-17 08:55:00|10241.1|10217.7|10239.5|10216.1|10242.1|10218.7|10235.6|10212.2|0
1594976400000|2020-07-17 09:00:00|10239.2|10215.8|10229.6|10206.2|10239.2|10215.8|10228.2|10204.8|0
1594976700000|2020-07-17 09:05:00|10229.9|10206.5|10229.3|10205.9|10231.7|10208.3|10224.9|10201.5|0
1594977000000|2020-07-17 09:10:00|10229.6|10206.2|10244.8|10221.4|10250.7|10227.3|10229.1|10205.7|0
1594977300000|2020-07-17 09:15:00|10229.3|10223.3|10235.8|10229.8|10253.8|10247.8|10229.3|10223.3|442
1594977600000|2020-07-17 09:20:00|10235.3|10229.3|10238.3|10232.3|10244.3|10238.3|10234.8|10228.8|165
1594977900000|2020-07-17 09:25:00|10238.8|10232.8|10235.8|10229.8|10239.3|10233.3|10231.8|10225.8|208
1594978200000|2020-07-17 09:30:00|10236.3|10230.3|10230.8|10224.8|10236.3|10230.3|10229.3|10223.3|149
1594978500000|2020-07-17 09:35:00|10230.3|10224.3|10231.3|10225.3|10234.8|10228.8|10228.3|10222.3|111
1594978800000|2020-07-17 09:40:00|10231.8|10225.8|10230.8|10224.8|10232.8|10226.8|10227.8|10221.8|97
1594979100000|2020-07-17 09:45:00|10230.3|10224.3|10234.8|10228.8|10241.3|10235.3|10226.3|10220.3|87
1594979400000|2020-07-17 09:50:00|10234.3|10228.3|10227.3|10221.3|10234.3|10228.3|10224.3|10218.3|106
1594979700000|2020-07-17 09:55:00|10227.8|10221.8|10221.3|10215.3|10229.3|10223.3|10218.3|10212.3|188
1594980000000|2020-07-17 10:00:00|10220.8|10214.8|10216.8|10210.8|10220.8|10214.8|10216.3|10210.3|108
1594980300000|2020-07-17 10:05:00|10217.3|10211.3|10219.3|10213.3|10220.3|10214.3|10216.3|10210.3|61
1594980600000|2020-07-17 10:10:00|10220.3|10214.3|10217.3|10211.3|10222.3|10216.3|10217.3|10211.3|115
1594980900000|2020-07-17 10:15:00|10217.8|10211.8|10220.8|10214.8|10222.3|10216.3|10216.3|10210.3|78
1594981200000|2020-07-17 10:20:00|10219.8|10213.8|10226.3|10220.3|10228.3|10222.3|10219.3|10213.3|168
1594981500000|2020-07-17 10:25:00|10226.8|10220.8|10227.3|10221.3|10231.8|10225.8|10225.3|10219.3|100
1594981800000|2020-07-17 10:30:00|10226.8|10220.8|10227.8|10221.8|10230.3|10224.3|10226.3|10220.3|30
1594982100000|2020-07-17 10:35:00|10228.3|10222.3|10232.8|10226.8|10232.8|10226.8|10228.3|10222.3|48
1594982400000|2020-07-17 10:40:00|10232.3|10226.3|10231.3|10225.3|10234.8|10228.8|10230.8|10224.8|16
1594982700000|2020-07-17 10:45:00|10231.8|10225.8|10228.3|10222.3|10232.3|10226.3|10227.8|10221.8|16
1594983000000|2020-07-17 10:50:00|10228.8|10222.8|10232.8|10226.8|10234.8|10228.8|10228.8|10222.8|21
1594983300000|2020-07-17 10:55:00|10233.3|10227.3|10237.8|10231.8|10237.8|10231.8|10232.3|10226.3|16
1594983600000|2020-07-17 11:00:00|10237.3|10231.3|10228.3|10222.3|10237.8|10231.8|10227.8|10221.8|21
1594983900000|2020-07-17 11:05:00|10227.8|10221.8|10228.8|10222.8|10231.3|10225.3|10227.3|10221.3|58
1594984200000|2020-07-17 11:10:00|10228.3|10222.3|10228.8|10222.8|10229.3|10223.3|10225.8|10219.8|8
1594984500000|2020-07-17 11:15:00|10228.3|10222.3|10230.8|10224.8|10231.3|10225.3|10228.3|10222.3|13
1594984800000|2020-07-17 11:20:00|10230.3|10224.3|10232.3|10226.3|10232.3|10226.3|10228.3|10222.3|13
1594985100000|2020-07-17 11:25:00|10232.8|10226.8|10235.3|10229.3|10236.8|10230.8|10232.8|10226.8|30
1594985400000|2020-07-17 11:30:00|10235.8|10229.8|10236.3|10230.3|10240.3|10234.3|10235.3|10229.3|32
1594985700000|2020-07-17 11:35:00|10236.8|10230.8|10234.8|10228.8|10238.8|10232.8|10234.3|10228.3|19
1594986000000|2020-07-17 11:40:00|10234.3|10228.3|10232.3|10226.3|10234.8|10228.8|10230.8|10224.8|21
1594986300000|2020-07-17 11:45:00|10232.8|10226.8|10234.8|10228.8|10234.8|10228.8|10231.8|10225.8|81
1594986600000|2020-07-17 11:50:00|10234.3|10228.3|10237.3|10231.3|10237.3|10231.3|10232.8|10226.8|55
1594986900000|2020-07-17 11:55:00|10236.8|10230.8|10240.8|10234.8|10241.3|10235.3|10236.3|10230.3|71
1594987200000|2020-07-17 12:00:00|10240.3|10234.3|10245.8|10239.8|10245.8|10239.8|10239.3|10233.3|98
1594987500000|2020-07-17 12:05:00|10246.3|10240.3|10246.3|10240.3|10248.3|10242.3|10243.3|10237.3|83
1594987800000|2020-07-17 12:10:00|10246.8|10240.8|10247.8|10241.8|10251.3|10245.3|10246.3|10240.3|74
1594988100000|2020-07-17 12:15:00|10247.3|10241.3|10245.3|10239.3|10248.3|10242.3|10241.3|10235.3|59
1594988400000|2020-07-17 12:20:00|10245.8|10239.8|10245.8|10239.8|10246.3|10240.3|10241.3|10235.3|67
1594988700000|2020-07-17 12:25:00|10245.3|10239.3|10246.8|10240.8|10249.3|10243.3|10245.3|10239.3|124
1594989000000|2020-07-17 12:30:00|10246.3|10240.3|10246.8|10240.8|10247.3|10241.3|10243.8|10237.8|27
1594989300000|2020-07-17 12:35:00|10246.3|10240.3|10244.8|10238.8|10247.3|10241.3|10243.8|10237.8|20
1594989600000|2020-07-17 12:40:00|10245.3|10239.3|10240.8|10234.8|10250.3|10244.3|10240.3|10234.3|31
1594989900000|2020-07-17 12:45:00|10240.3|10234.3|10237.8|10231.8|10240.8|10234.8|10236.3|10230.3|26
1594990200000|2020-07-17 12:50:00|10237.3|10231.3|10243.8|10237.8|10244.3|10238.3|10237.3|10231.3|94
1594990500000|2020-07-17 12:55:00|10244.3|10238.3|10242.8|10236.8|10245.3|10239.3|10242.8|10236.8|32
1594990800000|2020-07-17 13:00:00|10242.3|10236.3|10244.8|10238.8|10246.3|10240.3|10240.8|10234.8|29
1594991100000|2020-07-17 13:05:00|10245.3|10239.3|10247.3|10241.3|10247.8|10241.8|10241.8|10235.8|18
1594991400000|2020-07-17 13:10:00|10246.8|10240.8|10250.3|10244.3|10251.3|10245.3|10246.3|10240.3|30
1594991700000|2020-07-17 13:15:00|10249.8|10243.8|10253.8|10247.8|10255.3|10249.3|10247.3|10241.3|57
1594992000000|2020-07-17 13:20:00|10254.3|10248.3|10259.8|10253.8|10260.3|10254.3|10253.3|10247.3|142
1594992300000|2020-07-17 13:25:00|10259.3|10253.3|10263.8|10257.8|10264.8|10258.8|10257.8|10251.8|156
1594992600000|2020-07-17 13:30:00|10264.3|10258.3|10258.8|10252.8|10288.3|10282.3|10257.8|10251.8|1073
1594992900000|2020-07-17 13:35:00|10259.3|10253.3|10258.8|10252.8|10267.8|10261.8|10256.8|10250.8|377
1594993200000|2020-07-17 13:40:00|10258.3|10252.3|10248.8|10242.8|10259.3|10253.3|10247.8|10241.8|195
1594993500000|2020-07-17 13:45:00|10248.3|10242.3|10249.8|10243.8|10253.3|10247.3|10241.8|10235.8|152
1594993800000|2020-07-17 13:50:00|10250.3|10244.3|10245.3|10239.3|10253.8|10247.8|10242.8|10236.8|146
1594994100000|2020-07-17 13:55:00|10244.8|10238.8|10244.3|10238.3|10246.3|10240.3|10240.8|10234.8|260
1594994400000|2020-07-17 14:00:00|10241.8|10235.8|10240.3|10234.3|10245.3|10239.3|10233.8|10227.8|265
1594994700000|2020-07-17 14:05:00|10240.8|10234.8|10242.8|10236.8|10247.8|10241.8|10239.8|10233.8|96
1594995000000|2020-07-17 14:10:00|10243.3|10237.3|10251.8|10245.8|10253.8|10247.8|10240.8|10234.8|88
1594995300000|2020-07-17 14:15:00|10252.3|10246.3|10243.3|10237.3|10256.8|10250.8|10243.3|10237.3|171
1594995600000|2020-07-17 14:20:00|10243.8|10237.8|10233.8|10227.8|10245.3|10239.3|10230.3|10224.3|125
1594995900000|2020-07-17 14:25:00|10233.3|10227.3|10227.8|10221.8|10234.8|10228.8|10223.3|10217.3|244
1594996200000|2020-07-17 14:30:00|10227.3|10221.3|10224.3|10218.3|10228.3|10222.3|10220.3|10214.3|165
1594996500000|2020-07-17 14:35:00|10225.3|10219.3|10225.8|10219.8|10231.3|10225.3|10223.8|10217.8|149
1594996800000|2020-07-17 14:40:00|10226.3|10220.3|10227.8|10221.8|10232.3|10226.3|10224.8|10218.8|163
1594997100000|2020-07-17 14:45:00|10227.3|10221.3|10229.3|10223.3|10230.3|10224.3|10224.8|10218.8|233
1594997400000|2020-07-17 14:50:00|10228.8|10222.8|10230.8|10224.8|10232.8|10226.8|10227.8|10221.8|69
1594997700000|2020-07-17 14:55:00|10230.3|10224.3|10234.8|10228.8|10236.8|10230.8|10230.3|10224.3|54
1594998000000|2020-07-17 15:00:00|10235.8|10229.8|10235.8|10229.8|10242.8|10236.8|10234.8|10228.8|317
1594998300000|2020-07-17 15:05:00|10238.8|10232.8|10241.8|10235.8|10242.8|10236.8|10236.8|10230.8|118
1594998600000|2020-07-17 15:10:00|10242.8|10236.8|10238.8|10232.8|10242.8|10236.8|10238.8|10232.8|90
1594998900000|2020-07-17 15:15:00|10237.8|10231.8|10238.8|10232.8|10243.8|10237.8|10236.8|10230.8|84
1594999200000|2020-07-17 15:20:00|10239.8|10233.8|10242.8|10236.8|10245.8|10239.8|10239.8|10233.8|67
1594999500000|2020-07-17 15:25:00|10241.8|10235.8|10244.8|10238.8|10245.8|10239.8|10238.8|10232.8|65
1594999800000|2020-07-17 15:30:00|10245.8|10239.8|10245.8|10239.8|10247.8|10241.8|10243.8|10237.8|94
1595000100000|2020-07-17 15:35:00|10244.8|10238.8|10248.8|10242.8|10249.8|10243.8|10244.8|10238.8|35
1595000400000|2020-07-17 15:40:00|10247.8|10241.8|10251.8|10245.8|10251.8|10245.8|10243.8|10237.8|236
1595000700000|2020-07-17 15:45:00|10250.8|10244.8|10253.8|10247.8|10254.8|10248.8|10246.8|10240.8|352
1595001000000|2020-07-17 15:50:00|10254.8|10248.8|10265.8|10259.8|10265.8|10259.8|10252.8|10246.8|185
1595001300000|2020-07-17 15:55:00|10266.8|10260.8|10265.8|10259.8|10273.8|10267.8|10265.8|10259.8|350
1595001600000|2020-07-17 16:00:00|10266.8|10260.8|10272.8|10266.8|10273.8|10267.8|10264.8|10258.8|140
1595001900000|2020-07-17 16:05:00|10271.8|10265.8|10272.8|10266.8|10274.8|10268.8|10269.8|10263.8|200
1595002200000|2020-07-17 16:10:00|10273.8|10267.8|10273.8|10267.8|10274.8|10268.8|10270.8|10264.8|157
1595002500000|2020-07-17 16:15:00|10272.8|10266.8|10274.8|10268.8|10279.8|10273.8|10270.8|10264.8|177
1595002800000|2020-07-17 16:20:00|10273.8|10267.8|10266.8|10260.8|10273.8|10267.8|10265.8|10259.8|151
1595003100000|2020-07-17 16:25:00|10267.8|10261.8|10265.8|10259.8|10267.8|10261.8|10265.8|10259.8|38
1595003400000|2020-07-17 16:30:00|10264.8|10258.8|10264.8|10258.8|10265.8|10259.8|10262.8|10256.8|54
1595003700000|2020-07-17 16:35:00|10263.8|10257.8|10265.8|10259.8|10265.8|10259.8|10263.8|10257.8|108
1595004000000|2020-07-17 16:40:00|10264.8|10258.8|10264.8|10258.8|10267.8|10261.8|10264.8|10258.8|91
1595004300000|2020-07-17 16:45:00|10265.8|10259.8|10268.8|10262.8|10268.8|10262.8|10264.8|10258.8|53
1595004600000|2020-07-17 16:50:00|10267.8|10261.8|10264.8|10258.8|10267.8|10261.8|10263.8|10257.8|93
1595004900000|2020-07-17 16:55:00|10263.8|10257.8|10260.8|10254.8|10263.8|10257.8|10260.8|10254.8|84
1595005200000|2020-07-17 17:00:00|10259.8|10253.8|10262.8|10256.8|10262.8|10256.8|10258.8|10252.8|69
1595005500000|2020-07-17 17:05:00|10261.8|10255.8|10264.8|10258.8|10265.8|10259.8|10261.8|10255.8|30
1595005800000|2020-07-17 17:10:00|10263.8|10257.8|10262.8|10256.8|10263.8|10257.8|10262.8|10256.8|24
1595006100000|2020-07-17 17:15:00|10261.8|10255.8|10256.8|10250.8|10264.8|10258.8|10255.8|10249.8|244
1595006400000|2020-07-17 17:20:00|10255.8|10249.8|10265.8|10259.8|10265.8|10259.8|10255.8|10249.8|73
1595006700000|2020-07-17 17:25:00|10263.8|10257.8|10260.8|10254.8|10263.8|10257.8|10260.8|10254.8|22
1595007000000|2020-07-17 17:30:00|10261.8|10255.8|10253.8|10247.8|10261.8|10255.8|10253.8|10247.8|26
1595007300000|2020-07-17 17:35:00|10255.8|10249.8|10252.8|10246.8|10255.8|10249.8|10249.8|10243.8|45
1595007600000|2020-07-17 17:40:00|10254.8|10248.8|10254.8|10248.8|10254.8|10248.8|10251.8|10245.8|28
1595007900000|2020-07-17 17:45:00|10253.8|10247.8|10259.8|10253.8|10260.8|10254.8|10252.8|10246.8|24
1595008200000|2020-07-17 17:50:00|10260.8|10254.8|10257.8|10251.8|10261.8|10255.8|10256.8|10250.8|51
1595008500000|2020-07-17 17:55:00|10254.8|10248.8|10254.8|10248.8|10257.8|10251.8|10254.8|10248.8|69
1595008800000|2020-07-17 18:00:00|10257.8|10251.8|10260.8|10254.8|10260.8|10254.8|10256.8|10250.8|15
1595009100000|2020-07-17 18:05:00|10259.8|10253.8|10261.8|10255.8|10262.8|10256.8|10259.8|10253.8|35
1595009400000|2020-07-17 18:10:00|10262.8|10256.8|10265.8|10259.8|10265.8|10259.8|10262.8|10256.8|58
1595009700000|2020-07-17 18:15:00|10264.8|10258.8|10264.8|10258.8|10265.8|10259.8|10262.8|10256.8|29
1595010000000|2020-07-17 18:20:00|10266.8|10260.8|10263.8|10257.8|10266.8|10260.8|10260.8|10254.8|53
1595010300000|2020-07-17 18:25:00|10262.8|10256.8|10260.8|10254.8|10265.8|10259.8|10259.8|10253.8|48
1595010600000|2020-07-17 18:30:00|10259.8|10253.8|10256.8|10250.8|10260.8|10254.8|10256.8|10250.8|37
1595010900000|2020-07-17 18:35:00|10255.8|10249.8|10254.8|10248.8|10256.8|10250.8|10254.8|10248.8|68
1595011200000|2020-07-17 18:40:00|10253.8|10247.8|10255.8|10249.8|10256.8|10250.8|10252.8|10246.8|72
1595011500000|2020-07-17 18:45:00|10254.8|10248.8|10251.8|10245.8|10254.8|10248.8|10249.8|10243.8|106
1595011800000|2020-07-17 18:50:00|10252.8|10246.8|10251.8|10245.8|10254.8|10248.8|10251.8|10245.8|40
1595012100000|2020-07-17 18:55:00|10250.8|10244.8|10257|10233.6|10257|10247.8|10248.8|10233.6|132
1595012400000|2020-07-17 19:00:00|10256.9|10233.5|10254.3|10230.9|10256.9|10233.5|10251.4|10228|0
1595012700000|2020-07-17 19:05:00|10254.1|10230.7|10258.9|10235.5|10262.6|10239.2|10252.6|10229.2|0
1595013000000|2020-07-17 19:10:00|10258.8|10235.4|10257.6|10234.2|10258.9|10235.5|10254.9|10231.5|0
1595013300000|2020-07-17 19:15:00|10257.4|10234|10263.4|10240|10265|10241.6|10254.9|10231.5|0
1595013600000|2020-07-17 19:20:00|10263.3|10239.9|10260.3|10236.9|10265.6|10242.2|10259.4|10236|0
1595013900000|2020-07-17 19:25:00|10260.4|10237|10258.5|10235.1|10262.2|10238.8|10256.9|10233.5|0
1595014200000|2020-07-17 19:30:00|10258.3|10234.9|10257.5|10234.1|10258.4|10235|10255.8|10232.4|0
1595014500000|2020-07-17 19:35:00|10256.8|10233.4|10256.3|10232.9|10260.8|10237.4|10254.3|10230.9|0
1595014800000|2020-07-17 19:40:00|10256.4|10233|10260.7|10237.3|10262.2|10238.8|10256|10232.6|0
1595015100000|2020-07-17 19:45:00|10260.6|10237.2|10261.3|10237.9|10262|10238.6|10257.4|10234|0
1595015400000|2020-07-17 19:50:00|10261.4|10238|10259.2|10235.8|10262.9|10239.5|10256.6|10233.2|0
1595015700000|2020-07-17 19:55:00|10259.3|10235.9|10263|10239.6|10268.7|10245.3|10259.3|10235.9|0
1595016000000|2020-07-17 20:00:00|10261.9|10238.5|10265.8|10242.4|10272|10248.6|10259.7|10236.3|0
1595016300000|2020-07-17 20:05:00|10265.3|10241.9|10267.5|10244.1|10268.6|10245.2|10265.3|10241.9|0
1595016600000|2020-07-17 20:10:00|10268.1|10244.7|10255.2|10231.8|10268.6|10245.2|10255.1|10231.7|0
1595016900000|2020-07-17 20:15:00|10255.1|10231.7|10256.9|10233.5|10259.2|10235.8|10255|10231.6|0
1595017200000|2020-07-17 20:20:00|10256.7|10233.3|10257.1|10233.7|10257.6|10234.2|10255.9|10232.5|0
1595017500000|2020-07-17 20:25:00|10257|10233.6|10258|10234.6|10258|10234.6|10256.8|10233.4|0
1595017800000|2020-07-17 20:30:00|10255.5|10232.1|10261.1|10237.7|10262.2|10238.8|10254.4|10231|0
1595018100000|2020-07-17 20:35:00|10261.6|10238.2|10262.8|10239.4|10262.8|10239.4|10259.4|10236|0
1595018400000|2020-07-17 20:40:00|10263.3|10239.9|10261.1|10237.7|10263.9|10240.5|10260.5|10237.1|0
1595018700000|2020-07-17 20:45:00|10260.5|10237.1|10261.6|10238.2|10262.8|10239.4|10260.5|10237.1|0
1595019000000|2020-07-17 20:50:00|10261.1|10237.7|10262.8|10239.4|10265|10241.6|10261.1|10237.7|0
1595019300000|2020-07-17 20:55:00|10262.2|10238.8|10256.4|10233|10262.8|10239.4|10256.1|10232.7|0
1595196300000|2020-07-19 22:05:00|10259.1|10235.7|10261.6|10238.2|10262.7|10239.3|10254.1|10230.7|0
1595196600000|2020-07-19 22:10:00|10262.2|10238.8|10264.9|10241.5|10268.3|10244.9|10260.5|10237.1|0
1595196900000|2020-07-19 22:15:00|10264.7|10241.3|10269.4|10246|10270|10246.6|10263.8|10240.4|0
1595197200000|2020-07-19 22:20:00|10270|10246.6|10270|10246.6|10271.1|10247.7|10268.3|10244.9|0
1595197500000|2020-07-19 22:25:00|10270.5|10247.1|10273.3|10249.9|10274.4|10251|10268.3|10244.9|0
1595197800000|2020-07-19 22:30:00|10273.6|10250.2|10271.2|10247.8|10273.9|10250.5|10270.7|10247.3|0
1595198100000|2020-07-19 22:35:00|10270.7|10247.3|10270.1|10246.7|10272.3|10248.9|10269|10245.6|0
1595198400000|2020-07-19 22:40:00|10270.7|10247.3|10269|10245.6|10272.3|10248.9|10269|10245.6|0
1595198700000|2020-07-19 22:45:00|10269.5|10246.1|10269.8|10246.4|10271.8|10248.4|10269.5|10246.1|0
1595199000000|2020-07-19 22:50:00|10270.1|10246.7|10270.7|10247.3|10271.2|10247.8|10269.5|10246.1|0
1595199300000|2020-07-19 22:55:00|10271.2|10247.8|10269.5|10246.1|10271.8|10248.4|10269|10245.6|0
1595199600000|2020-07-19 23:00:00|10270.1|10246.7|10269.5|10246.1|10270.7|10247.3|10269|10245.6|0
1595199900000|2020-07-19 23:05:00|10269.8|10246.4|10269.6|10246.2|10270.7|10247.3|10267.9|10244.5|0
1595200200000|2020-07-19 23:10:00|10269.3|10245.9|10269|10245.6|10270.1|10246.7|10268.5|10245.1|0
1595200500000|2020-07-19 23:15:00|10268.5|10245.1|10272.4|10249|10272.9|10249.5|10268.5|10245.1|0
1595200800000|2020-07-19 23:20:00|10271.8|10248.4|10271.8|10248.4|10272.9|10249.5|10271.3|10247.9|0
1595201100000|2020-07-19 23:25:00|10272.1|10248.7|10271.8|10248.4|10272.4|10249|10270.7|10247.3|0
1595201400000|2020-07-19 23:30:00|10272.1|10248.7|10271.3|10247.9|10272.9|10249.5|10270.4|10247|0
1595201700000|2020-07-19 23:35:00|10271.5|10248.1|10273.5|10250.1|10275.2|10251.8|10271.3|10247.9|0
1595202000000|2020-07-19 23:40:00|10273.2|10249.8|10276.8|10253.4|10278|10254.6|10272.9|10249.5|0
1595202300000|2020-07-19 23:45:00|10277.1|10253.7|10278.5|10255.1|10280.2|10256.8|10277.1|10253.7|0
1595202600000|2020-07-19 23:50:00|10278.2|10254.8|10279.6|10256.2|10279.6|10256.2|10277.4|10254|0
1595202900000|2020-07-19 23:55:00|10280.2|10256.8|10278|10254.6|10280.2|10256.8|10278|10254.6|0
1595203200000|2020-07-20 00:00:00|10278.5|10255.1|10274.1|10250.7|10279.1|10255.7|10273.9|10250.5|0
1595203500000|2020-07-20 00:05:00|10274.7|10251.3|10273.6|10250.2|10275.8|10252.4|10270.8|10247.4|0
1595203800000|2020-07-20 00:10:00|10274.1|10250.7|10274.7|10251.3|10275.8|10252.4|10273|10249.6|0
1595204100000|2020-07-20 00:15:00|10275.3|10251.9|10268.6|10245.2|10275.3|10251.9|10268.6|10245.2|0
1595204400000|2020-07-20 00:20:00|10268.3|10244.9|10267.7|10244.3|10270.9|10247.5|10266.5|10243.1|0
1595204700000|2020-07-20 00:25:00|10266.2|10242.8|10264.4|10241|10269.3|10245.9|10264.1|10240.7|0
1595205000000|2020-07-20 00:30:00|10264.7|10241.3|10274.5|10251.1|10274.5|10251.1|10264.7|10241.3|0
1595205300000|2020-07-20 00:35:00|10274.3|10250.9|10274.5|10251.1|10274.8|10251.4|10272.2|10248.8|0
1595205600000|2020-07-20 00:40:00|10274.8|10251.4|10268|10244.6|10276.9|10253.5|10267.7|10244.3|0
1595205900000|2020-07-20 00:45:00|10268.3|10244.9|10267.5|10244.1|10271.1|10247.7|10267.5|10244.1|0
1595206200000|2020-07-20 00:50:00|10267.7|10244.3|10266.9|10243.5|10267.7|10244.3|10264.8|10241.4|0
1595206500000|2020-07-20 00:55:00|10267.2|10243.8|10265.4|10242|10267.2|10243.8|10264.3|10240.9|0
1595206800000|2020-07-20 01:00:00|10265.1|10241.7|10246.8|10223.4|10269.3|10245.9|10244.7|10221.3|0
1595207100000|2020-07-20 01:05:00|10246.1|10222.7|10238.2|10214.8|10246.1|10222.7|10234.1|10210.7|0
1595207400000|2020-07-20 01:10:00|10238|10214.6|10202.9|10179.5|10238.7|10215.3|10197.6|10174.2|0
1595207700000|2020-07-20 01:15:00|10204.7|10181.3|10195.4|10189.4|10209.4|10203.4|10161.4|10155.4|1508
1595208000000|2020-07-20 01:20:00|10199.4|10193.4|10224.4|10218.4|10229.4|10223.4|10195.4|10189.4|805
1595208300000|2020-07-20 01:25:00|10227.4|10221.4|10234.4|10228.4|10238.4|10232.4|10211.4|10205.4|672
1595208600000|2020-07-20 01:30:00|10232.4|10226.4|10235.4|10229.4|10266.4|10260.4|10222.4|10216.4|3333
1595208900000|2020-07-20 01:35:00|10234.4|10228.4|10212.4|10206.4|10248.4|10242.4|10204.4|10198.4|1984
1595209200000|2020-07-20 01:40:00|10211.4|10205.4|10189.4|10183.4|10211.4|10205.4|10170.4|10164.4|2143
1595209500000|2020-07-20 01:45:00|10188.4|10182.4|10133.4|10127.4|10190.4|10184.4|10132.4|10126.4|2019
1595209800000|2020-07-20 01:50:00|10132.4|10126.4|10154.4|10148.4|10156.4|10150.4|10108.4|10102.4|2375
1595210100000|2020-07-20 01:55:00|10155.4|10149.4|10140.4|10134.4|10155.4|10149.4|10134.4|10128.4|1785
1595210400000|2020-07-20 02:00:00|10139.4|10133.4|10167.4|10161.4|10171.4|10165.4|10134.4|10128.4|1665
1595210700000|2020-07-20 02:05:00|10166.4|10160.4|10188.4|10182.4|10190.4|10184.4|10161.4|10155.4|1396
1595211000000|2020-07-20 02:10:00|10189.4|10183.4|10189.4|10183.4|10197.4|10191.4|10180.4|10174.4|1129
1595211300000|2020-07-20 02:15:00|10193.4|10187.4|10210.4|10204.4|10213.4|10207.4|10189.4|10183.4|1311
1595211600000|2020-07-20 02:20:00|10211.4|10205.4|10220.4|10214.4|10229.4|10223.4|10210.4|10204.4|1838
1595211900000|2020-07-20 02:25:00|10219.4|10213.4|10220.4|10214.4|10235.4|10229.4|10208.4|10202.4|1855
1595212200000|2020-07-20 02:30:00|10219.4|10213.4|10214.4|10208.4|10221.4|10215.4|10196.4|10190.4|1234
1595212500000|2020-07-20 02:35:00|10213.4|10207.4|10234.4|10228.4|10235.4|10229.4|10212.4|10206.4|1240
1595212800000|2020-07-20 02:40:00|10235.4|10229.4|10268.4|10262.4|10268.4|10262.4|10235.4|10229.4|1774
1595213100000|2020-07-20 02:45:00|10267.4|10261.4|10273.4|10267.4|10280.4|10274.4|10257.4|10251.4|1795
1595213400000|2020-07-20 02:50:00|10274.4|10268.4|10284.4|10278.4|10291.4|10285.4|10270.4|10264.4|1622
1595213700000|2020-07-20 02:55:00|10282.4|10276.4|10301.4|10295.4|10303.4|10297.4|10277.4|10271.4|1900
1595214000000|2020-07-20 03:00:00|10302.4|10296.4|10278.4|10272.4|10308.4|10302.4|10271.4|10265.4|1869
1595214300000|2020-07-20 03:05:00|10277.4|10271.4|10291.4|10285.4|10294.4|10288.4|10272.4|10266.4|1031
1595214600000|2020-07-20 03:10:00|10289.4|10283.4|10295.4|10289.4|10297.4|10291.4|10277.4|10271.4|1240
1595214900000|2020-07-20 03:15:00|10297.4|10291.4|10300.4|10294.4|10321.4|10315.4|10295.4|10289.4|2191
1595215200000|2020-07-20 03:20:00|10301.4|10295.4|10299.4|10293.4|10302.4|10296.4|10290.4|10284.4|1181
1595215500000|2020-07-20 03:25:00|10300.4|10294.4|10319.4|10313.4|10320.4|10314.4|10298.4|10292.4|993
1595215800000|2020-07-20 03:30:00|10318.4|10312.4|10314.4|10308.4|10318.4|10312.4|10305.4|10299.4|584
1595216100000|2020-07-20 03:35:00|10313.4|10307.4|10325.4|10319.4|10329.4|10323.4|10313.4|10307.4|746
1595216400000|2020-07-20 03:40:00|10324.4|10318.4|10363.4|10357.4|10364.4|10358.4|10322.4|10316.4|1161
1595216700000|2020-07-20 03:45:00|10364.4|10358.4|10361.4|10355.4|10368.4|10362.4|10354.4|10348.4|1340
1595217000000|2020-07-20 03:50:00|10362.4|10356.4|10352.4|10346.4|10366.4|10360.4|10343.4|10337.4|879
1595217300000|2020-07-20 03:55:00|10353.4|10347.4|10346.4|10340.4|10356.4|10350.4|10342.4|10336.4|1463
1595217600000|2020-07-20 04:00:00|10352.3|10328.9|10350.2|10326.8|10353.3|10329.9|10347.8|10324.4|2
1595217900000|2020-07-20 04:05:00|10350.3|10326.9|10352.4|10329|10354|10330.6|10350.3|10326.9|0
1595218200000|2020-07-20 04:10:00|10352.1|10328.7|10344.2|10320.8|10352.4|10329|10344.2|10320.8|0
1595218500000|2020-07-20 04:15:00|10343.9|10320.5|10349.4|10326|10352.1|10328.7|10342.7|10319.3|0
1595218800000|2020-07-20 04:20:00|10349.7|10326.3|10347.8|10324.4|10350|10326.6|10346.5|10323.1|0
1595219100000|2020-07-20 04:25:00|10347.6|10324.2|10347.6|10324.2|10348.9|10325.5|10345.7|10322.3|0
1595219400000|2020-07-20 04:30:00|10346.8|10323.4|10345.5|10322.1|10347.3|10323.9|10345.2|10321.8|0
1595219700000|2020-07-20 04:35:00|10345.7|10322.3|10347.1|10323.7|10347.8|10324.4|10345.5|10322.1|0
1595220000000|2020-07-20 04:40:00|10346.9|10323.5|10342.2|10318.8|10347.8|10324.4|10341.7|10318.3|0
1595220300000|2020-07-20 04:45:00|10343|10319.6|10341.7|10318.3|10344.2|10320.8|10341.7|10318.3|0
1595220600000|2020-07-20 04:50:00|10341.9|10318.5|10340.4|10317|10342.7|10319.3|10339.3|10315.9|0
1595220900000|2020-07-20 04:55:00|10340.7|10317.3|10340.1|10316.7|10340.7|10317.3|10339.1|10315.7|0
1595221200000|2020-07-20 05:00:00|10342.5|10319.1|10325.4|10319.4|10343.4|10337.4|10305.4|10299.4|2928
1595221500000|2020-07-20 05:05:00|10326.4|10320.4|10304.4|10298.4|10326.4|10320.4|10300.4|10294.4|1641
1595221800000|2020-07-20 05:10:00|10303.4|10297.4|10308.4|10302.4|10316.4|10310.4|10296.4|10290.4|1192
1595222100000|2020-07-20 05:15:00|10309.4|10303.4|10314.4|10308.4|10316.4|10310.4|10302.4|10296.4|1002
1595222400000|2020-07-20 05:20:00|10313.4|10307.4|10342.4|10336.4|10342.4|10336.4|10311.4|10305.4|1441
1595222700000|2020-07-20 05:25:00|10341.4|10335.4|10324.4|10318.4|10342.4|10336.4|10324.4|10318.4|603
1595223000000|2020-07-20 05:30:00|10325.4|10319.4|10347.4|10341.4|10349.4|10343.4|10323.4|10317.4|1094
1595223300000|2020-07-20 05:35:00|10346.4|10340.4|10340.4|10334.4|10347.4|10341.4|10329.4|10323.4|780
1595223600000|2020-07-20 05:40:00|10341.4|10335.4|10338.4|10332.4|10350.4|10344.4|10332.4|10326.4|3002
1595223900000|2020-07-20 05:45:00|10339.4|10333.4|10336.4|10330.4|10340.4|10334.4|10327.4|10321.4|807
1595224200000|2020-07-20 05:50:00|10337.4|10331.4|10315.4|10309.4|10337.4|10331.4|10314.4|10308.4|920
1595224500000|2020-07-20 05:55:00|10314.4|10308.4|10321.4|10315.4|10323.4|10317.4|10310.4|10304.4|1090
1595224800000|2020-07-20 06:00:00|10322.4|10316.4|10322.4|10316.4|10329.4|10323.4|10312.4|10306.4|1115
1595225100000|2020-07-20 06:05:00|10323.4|10317.4|10309.4|10303.4|10325.4|10319.4|10307.4|10301.4|452
1595225400000|2020-07-20 06:10:00|10310.4|10304.4|10312.4|10306.4|10314.4|10308.4|10302.4|10296.4|855
1595225700000|2020-07-20 06:15:00|10311.4|10305.4|10306.4|10300.4|10316.4|10310.4|10297.4|10291.4|757
1595226000000|2020-07-20 06:20:00|10305.4|10299.4|10323.4|10317.4|10324.4|10318.4|10302.4|10296.4|770
1595226300000|2020-07-20 06:25:00|10322.4|10316.4|10315.4|10309.4|10325.4|10319.4|10308.4|10302.4|405
1595226600000|2020-07-20 06:30:00|10314.4|10308.4|10318.4|10312.4|10323.4|10317.4|10309.4|10303.4|362
1595226900000|2020-07-20 06:35:00|10319.4|10313.4|10330.4|10324.4|10330.4|10324.4|10319.4|10313.4|1433
1595227200000|2020-07-20 06:40:00|10329.4|10323.4|10332.4|10326.4|10341.4|10335.4|10326.4|10320.4|1342
1595227500000|2020-07-20 06:45:00|10331.4|10325.4|10322.4|10316.4|10335.4|10329.4|10317.4|10311.4|515
1595227800000|2020-07-20 06:50:00|10323.4|10317.4|10323.4|10317.4|10329.4|10323.4|10320.4|10314.4|389
1595228100000|2020-07-20 06:55:00|10322.4|10316.4|10292.4|10286.4|10322.4|10316.4|10289.4|10283.4|1834
1595228400000|2020-07-20 07:00:00|10290.4|10284.4|10278.4|10272.4|10300.4|10294.4|10277.4|10271.4|1757
1595228700000|2020-07-20 07:05:00|10277.4|10271.4|10271.4|10265.4|10281.4|10275.4|10265.4|10259.4|2336
1595229000000|2020-07-20 07:10:00|10272.4|10266.4|10273.4|10267.4|10278.4|10272.4|10263.4|10257.4|1464
1595229300000|2020-07-20 07:15:00|10272.4|10266.4|10272.4|10266.4|10278.4|10272.4|10263.4|10257.4|1507
1595229600000|2020-07-20 07:20:00|10271.4|10265.4|10257.4|10251.4|10275.4|10269.4|10257.4|10251.4|553
1595229900000|2020-07-20 07:25:00|10258.4|10252.4|10270.4|10264.4|10273.4|10267.4|10256.4|10250.4|1494
1595230200000|2020-07-20 07:30:00|10269.4|10263.4|10258.4|10252.4|10270.4|10264.4|10258.4|10252.4|682
1595230500000|2020-07-20 07:35:00|10257.4|10251.4|10272.4|10266.4|10273.4|10267.4|10256.4|10250.4|1268
1595230800000|2020-07-20 07:40:00|10273.4|10267.4|10278.4|10272.4|10279.4|10273.4|10269.4|10263.4|726
1595231100000|2020-07-20 07:45:00|10277.4|10271.4|10273.4|10267.4|10280.4|10274.4|10270.4|10264.4|888
1595231400000|2020-07-20 07:50:00|10274.4|10268.4|10285.4|10279.4|10288.4|10282.4|10271.4|10265.4|776
1595231700000|2020-07-20 07:55:00|10284.4|10278.4|10286.4|10280.4|10286.4|10280.4|10278.4|10272.4|1938
1595232000000|2020-07-20 08:00:00|10287.4|10281.4|10271.4|10265.4|10289.4|10283.4|10271.4|10265.4|1413
1595232300000|2020-07-20 08:05:00|10272.4|10266.4|10278.4|10272.4|10286.4|10280.4|10272.4|10266.4|1981
1595232600000|2020-07-20 08:10:00|10279.4|10273.4|10270.4|10264.4|10287.4|10281.4|10267.4|10261.4|4642
1595232900000|2020-07-20 08:15:00|10268.4|10262.4|10274.4|10268.4|10281.4|10275.4|10265.4|10259.4|1471
1595233200000|2020-07-20 08:20:00|10273.4|10267.4|10275.4|10269.4|10278.4|10272.4|10261.4|10255.4|1917
1595233500000|2020-07-20 08:25:00|10276.4|10270.4|10272.4|10266.4|10276.4|10270.4|10265.4|10259.4|708
1595233800000|2020-07-20 08:30:00|10277.4|10254|10280.3|10256.9|10280.3|10256.9|10267.2|10243.8|0
1595234100000|2020-07-20 08:35:00|10280.6|10257.2|10294.3|10270.9|10296.1|10272.7|10280.3|10256.9|0
1595234400000|2020-07-20 08:40:00|10294.6|10271.2|10319.3|10295.9|10319.9|10296.5|10294.6|10271.2|0
1595234700000|2020-07-20 08:45:00|10319.6|10296.2|10323.9|10300.5|10328.4|10305|10319.6|10296.2|0
1595235000000|2020-07-20 08:50:00|10323.6|10300.2|10323.9|10300.5|10326.3|10302.9|10319.4|10296|0
1595235300000|2020-07-20 08:55:00|10325.4|10302|10324.2|10300.8|10326.3|10302.9|10321.8|10298.4|0
1595235600000|2020-07-20 09:00:00|10325.7|10302.3|10330.9|10307.5|10341.7|10318.3|10325.7|10302.3|0
1595235900000|2020-07-20 09:05:00|10331.2|10307.8|10332.7|10309.3|10333|10309.6|10328.5|10305.1|0
1595236200000|2020-07-20 09:10:00|10333|10309.6|10345.6|10322.2|10345.8|10322.4|10332.7|10309.3|0
1595236500000|2020-07-20 09:15:00|10312.9|10306.9|10302.4|10296.4|10321.9|10315.9|10296.4|10290.4|460
1595236800000|2020-07-20 09:20:00|10301.9|10295.9|10303.4|10297.4|10304.9|10298.9|10299.9|10293.9|163
1595237100000|2020-07-20 09:25:00|10303.9|10297.9|10302.9|10296.9|10309.9|10303.9|10299.4|10293.4|146
1595237400000|2020-07-20 09:30:00|10303.4|10297.4|10296.4|10290.4|10306.4|10300.4|10294.9|10288.9|131
1595237700000|2020-07-20 09:35:00|10296.9|10290.9|10305.4|10299.4|10305.9|10299.9|10296.9|10290.9|66
1595238000000|2020-07-20 09:40:00|10304.9|10298.9|10310.4|10304.4|10312.4|10306.4|10303.4|10297.4|63
1595238300000|2020-07-20 09:45:00|10310.9|10304.9|10311.9|10305.9|10314.4|10308.4|10306.9|10300.9|142
1595238600000|2020-07-20 09:50:00|10311.4|10305.4|10311.4|10305.4|10313.9|10307.9|10310.9|10304.9|41
1595238900000|2020-07-20 09:55:00|10311.9|10305.9|10310.4|10304.4|10314.9|10308.9|10308.9|10302.9|47
1595239200000|2020-07-20 10:00:00|10310.9|10304.9|10302.4|10296.4|10310.9|10304.9|10301.9|10295.9|75
1595239500000|2020-07-20 10:05:00|10302.9|10296.9|10301.9|10295.9|10305.4|10299.4|10300.9|10294.9|98
1595239800000|2020-07-20 10:10:00|10300.9|10294.9|10300.9|10294.9|10302.9|10296.9|10298.9|10292.9|119
1595240100000|2020-07-20 10:15:00|10300.4|10294.4|10296.9|10290.9|10302.9|10296.9|10295.9|10289.9|84
1595240400000|2020-07-20 10:20:00|10297.4|10291.4|10300.4|10294.4|10300.9|10294.9|10295.9|10289.9|78
1595240700000|2020-07-20 10:25:00|10300.9|10294.9|10298.9|10292.9|10304.9|10298.9|10297.9|10291.9|47
1595241000000|2020-07-20 10:30:00|10298.4|10292.4|10301.4|10295.4|10302.9|10296.9|10297.9|10291.9|38
1595241300000|2020-07-20 10:35:00|10301.9|10295.9|10304.9|10298.9|10304.9|10298.9|10298.9|10292.9|62
1595241600000|2020-07-20 10:40:00|10304.4|10298.4|10305.9|10299.9|10305.9|10299.9|10301.9|10295.9|33
1595241900000|2020-07-20 10:45:00|10306.4|10300.4|10306.9|10300.9|10307.9|10301.9|10304.4|10298.4|26
1595242200000|2020-07-20 10:50:00|10306.4|10300.4|10300.4|10294.4|10306.9|10300.9|10298.9|10292.9|70
1595242500000|2020-07-20 10:55:00|10299.9|10293.9|10301.9|10295.9|10303.9|10297.9|10297.4|10291.4|24
1595242800000|2020-07-20 11:00:00|10302.9|10296.9|10308.4|10302.4|10308.9|10302.9|10302.9|10296.9|33
1595243100000|2020-07-20 11:05:00|10308.9|10302.9|10314.9|10308.9|10316.9|10310.9|10308.4|10302.4|113
1595243400000|2020-07-20 11:10:00|10314.4|10308.4|10310.4|10304.4|10314.4|10308.4|10307.9|10301.9|58
1595243700000|2020-07-20 11:15:00|10309.9|10303.9|10313.4|10307.4|10313.4|10307.4|10308.9|10302.9|15
1595244000000|2020-07-20 11:20:00|10312.9|10306.9|10317.4|10311.4|10319.9|10313.9|10312.9|10306.9|62
1595244300000|2020-07-20 11:25:00|10317.9|10311.9|10313.9|10307.9|10319.9|10313.9|10313.4|10307.4|37
1595244600000|2020-07-20 11:30:00|10314.4|10308.4|10314.4|10308.4|10314.9|10308.9|10311.9|10305.9|30
1595244900000|2020-07-20 11:35:00|10313.9|10307.9|10313.9|10307.9|10316.9|10310.9|10312.9|10306.9|29
1595245200000|2020-07-20 11:40:00|10314.4|10308.4|10315.4|10309.4|10316.4|10310.4|10311.9|10305.9|23
1595245500000|2020-07-20 11:45:00|10315.9|10309.9|10316.9|10310.9|10317.9|10311.9|10314.4|10308.4|32
1595245800000|2020-07-20 11:50:00|10317.4|10311.4|10320.4|10314.4|10326.4|10320.4|10317.4|10311.4|80
1595246100000|2020-07-20 11:55:00|10319.9|10313.9|10316.4|10310.4|10320.9|10314.9|10315.9|10309.9|23
1595246400000|2020-07-20 12:00:00|10315.9|10309.9|10312.4|10306.4|10315.9|10309.9|10308.9|10302.9|73
1595246700000|2020-07-20 12:05:00|10311.9|10305.9|10307.4|10301.4|10313.9|10307.9|10305.4|10299.4|87
1595247000000|2020-07-20 12:10:00|10306.9|10300.9|10305.9|10299.9|10313.9|10307.9|10304.9|10298.9|107
1595247300000|2020-07-20 12:15:00|10304.9|10298.9|10305.9|10299.9|10308.4|10302.4|10303.4|10297.4|59
1595247600000|2020-07-20 12:20:00|10305.4|10299.4|10305.4|10299.4|10308.4|10302.4|10304.4|10298.4|29
1595247900000|2020-07-20 12:25:00|10304.9|10298.9|10305.9|10299.9|10309.9|10303.9|10304.4|10298.4|141
1595248200000|2020-07-20 12:30:00|10306.4|10300.4|10307.4|10301.4|10309.9|10303.9|10303.9|10297.9|39
1595248500000|2020-07-20 12:35:00|10307.9|10301.9|10308.4|10302.4|10310.4|10304.4|10307.9|10301.9|12
1595248800000|2020-07-20 12:40:00|10308.9|10302.9|10305.4|10299.4|10310.4|10304.4|10303.9|10297.9|24
1595249100000|2020-07-20 12:45:00|10305.9|10299.9|10309.9|10303.9|10309.9|10303.9|10303.4|10297.4|45
1595249400000|2020-07-20 12:50:00|10310.4|10304.4|10312.4|10306.4|10314.9|10308.9|10307.9|10301.9|31
1595249700000|2020-07-20 12:55:00|10312.9|10306.9|10310.4|10304.4|10316.9|10310.9|10309.9|10303.9|44
1595250000000|2020-07-20 13:00:00|10309.9|10303.9|10314.4|10308.4|10314.9|10308.9|10308.4|10302.4|145
1595250300000|2020-07-20 13:05:00|10314.9|10308.9|10319.4|10313.4|10319.4|10313.4|10310.4|10304.4|207
1595250600000|2020-07-20 13:10:00|10319.9|10313.9|10316.9|10310.9|10319.9|10313.9|10313.9|10307.9|123
1595250900000|2020-07-20 13:15:00|10318.4|10312.4|10322.9|10316.9|10323.9|10317.9|10317.4|10311.4|151
1595251200000|2020-07-20 13:20:00|10322.4|10316.4|10323.4|10317.4|10325.4|10319.4|10321.9|10315.9|26
1595251500000|2020-07-20 13:25:00|10322.9|10316.9|10320.9|10314.9|10323.4|10317.4|10319.9|10313.9|28
1595251800000|2020-07-20 13:30:00|10320.4|10314.4|10321.4|10315.4|10333.9|10327.9|10314.4|10308.4|640
1595252100000|2020-07-20 13:35:00|10321.9|10315.9|10317.4|10311.4|10323.9|10317.9|10302.9|10296.9|344
1595252400000|2020-07-20 13:40:00|10316.9|10310.9|10312.4|10306.4|10318.9|10312.9|10305.4|10299.4|232
1595252700000|2020-07-20 13:45:00|10311.9|10305.9|10310.4|10304.4|10318.9|10312.9|10309.4|10303.4|154
1595253000000|2020-07-20 13:50:00|10308.9|10302.9|10312.9|10306.9|10315.4|10309.4|10306.4|10300.4|72
1595253300000|2020-07-20 13:55:00|10312.4|10306.4|10311.4|10305.4|10313.4|10307.4|10303.4|10297.4|119
1595253600000|2020-07-20 14:00:00|10311.9|10305.9|10318.4|10312.4|10318.4|10312.4|10306.9|10300.9|57
1595253900000|2020-07-20 14:05:00|10318.9|10312.9|10324.9|10318.9|10326.4|10320.4|10317.4|10311.4|209
1595254200000|2020-07-20 14:10:00|10325.4|10319.4|10323.9|10317.9|10326.4|10320.4|10319.9|10313.9|110
1595254500000|2020-07-20 14:15:00|10324.4|10318.4|10329.9|10323.9|10329.9|10323.9|10323.9|10317.9|78
1595254800000|2020-07-20 14:20:00|10331.4|10325.4|10347.9|10341.9|10347.9|10341.9|10330.9|10324.9|264
1595255100000|2020-07-20 14:25:00|10348.4|10342.4|10351.9|10345.9|10353.9|10347.9|10342.4|10336.4|338
1595255400000|2020-07-20 14:30:00|10352.9|10346.9|10345.9|10339.9|10353.9|10347.9|10342.9|10336.9|90
1595255700000|2020-07-20 14:35:00|10346.9|10340.9|10352.9|10346.9|10358.4|10352.4|10346.9|10340.9|97
1595256000000|2020-07-20 14:40:00|10352.4|10346.4|10352.9|10346.9|10359.4|10353.4|10351.9|10345.9|164
1595256300000|2020-07-20 14:45:00|10352.4|10346.4|10352.4|10346.4|10353.4|10347.4|10349.9|10343.9|132
1595256600000|2020-07-20 14:50:00|10351.9|10345.9|10347.4|10341.4|10352.4|10346.4|10346.9|10340.9|244
1595256900000|2020-07-20 14:55:00|10347.9|10341.9|10347.4|10341.4|10351.9|10345.9|10345.9|10339.9|76
1595257200000|2020-07-20 15:00:00|10348.4|10342.4|10348.4|10342.4|10348.4|10342.4|10346.4|10340.4|75
1595257500000|2020-07-20 15:05:00|10349.4|10343.4|10351.4|10345.4|10351.4|10345.4|10347.4|10341.4|105
1595257800000|2020-07-20 15:10:00|10353.4|10347.4|10352.4|10346.4|10357.4|10351.4|10351.4|10345.4|157
1595258100000|2020-07-20 15:15:00|10353.4|10347.4|10355.4|10349.4|10358.4|10352.4|10353.4|10347.4|131
1595258400000|2020-07-20 15:20:00|10356.4|10350.4|10351.4|10345.4|10358.4|10352.4|10345.4|10339.4|233
1595258700000|2020-07-20 15:25:00|10350.4|10344.4|10363.4|10357.4|10365.4|10359.4|10350.4|10344.4|307
1595259000000|2020-07-20 15:30:00|10362.4|10356.4|10356.4|10350.4|10362.4|10356.4|10354.4|10348.4|163
1595259300000|2020-07-20 15:35:00|10355.4|10349.4|10360.4|10354.4|10361.4|10355.4|10349.4|10343.4|387
1595259600000|2020-07-20 15:40:00|10362.4|10356.4|10360.4|10354.4|10362.4|10356.4|10358.4|10352.4|125
1595259900000|2020-07-20 15:45:00|10359.4|10353.4|10361.4|10355.4|10363.4|10357.4|10359.4|10353.4|179
1595260200000|2020-07-20 15:50:00|10360.4|10354.4|10356.4|10350.4|10360.4|10354.4|10355.4|10349.4|150
1595260500000|2020-07-20 15:55:00|10357.4|10351.4|10357.4|10351.4|10357.4|10351.4|10354.4|10348.4|55
1595260800000|2020-07-20 16:00:00|10356.4|10350.4|10361.4|10355.4|10361.4|10355.4|10354.4|10348.4|229
1595261100000|2020-07-20 16:05:00|10359.4|10353.4|10355.4|10349.4|10362.4|10356.4|10353.4|10347.4|58
1595261400000|2020-07-20 16:10:00|10356.4|10350.4|10359.4|10353.4|10359.4|10353.4|10356.4|10350.4|28
1595261700000|2020-07-20 16:15:00|10358.4|10352.4|10360.4|10354.4|10360.4|10354.4|10356.4|10350.4|102
1595262000000|2020-07-20 16:20:00|10359.4|10353.4|10351.4|10345.4|10361.4|10355.4|10351.4|10345.4|78
1595262300000|2020-07-20 16:25:00|10350.4|10344.4|10349.4|10343.4|10351.4|10345.4|10346.4|10340.4|178
1595262600000|2020-07-20 16:30:00|10348.4|10342.4|10349.4|10343.4|10349.4|10343.4|10347.4|10341.4|41
1595262900000|2020-07-20 16:35:00|10350.4|10344.4|10350.4|10344.4|10352.4|10346.4|10350.4|10344.4|26
1595263200000|2020-07-20 16:40:00|10351.4|10345.4|10352.4|10346.4|10352.4|10346.4|10349.4|10343.4|49
1595263500000|2020-07-20 16:45:00|10351.4|10345.4|10353.4|10347.4|10354.4|10348.4|10351.4|10345.4|67
1595263800000|2020-07-20 16:50:00|10352.4|10346.4|10353.4|10347.4|10353.4|10347.4|10351.4|10345.4|53
1595264100000|2020-07-20 16:55:00|10352.4|10346.4|10354.4|10348.4|10354.4|10348.4|10350.4|10344.4|130
1595264400000|2020-07-20 17:00:00|10353.4|10347.4|10351.4|10345.4|10354.4|10348.4|10351.4|10345.4|37
1595264700000|2020-07-20 17:05:00|10353.4|10347.4|10350.4|10344.4|10354.4|10348.4|10349.4|10343.4|129
1595265000000|2020-07-20 17:10:00|10351.4|10345.4|10350.4|10344.4|10351.4|10345.4|10349.4|10343.4|52
1595265300000|2020-07-20 17:15:00|10351.4|10345.4|10353.4|10347.4|10354.4|10348.4|10351.4|10345.4|44
1595265600000|2020-07-20 17:20:00|10352.4|10346.4|10353.4|10347.4|10353.4|10347.4|10351.4|10345.4|42
1595265900000|2020-07-20 17:25:00|10354.4|10348.4|10354.4|10348.4|10354.4|10348.4|10353.4|10347.4|121
1595266200000|2020-07-20 17:30:00|10353.4|10347.4|10358.4|10352.4|10360.4|10354.4|10353.4|10347.4|96
1595266500000|2020-07-20 17:35:00|10359.4|10353.4|10358.4|10352.4|10360.4|10354.4|10358.4|10352.4|28
1595266800000|2020-07-20 17:40:00|10359.4|10353.4|10363.4|10357.4|10365.4|10359.4|10359.4|10353.4|58
1595267100000|2020-07-20 17:45:00|10362.4|10356.4|10363.4|10357.4|10365.4|10359.4|10362.4|10356.4|41
1595267400000|2020-07-20 17:50:00|10362.4|10356.4|10365.4|10359.4|10365.4|10359.4|10361.4|10355.4|28
1595267700000|2020-07-20 17:55:00|10364.4|10358.4|10360.4|10354.4|10366.4|10360.4|10360.4|10354.4|87
1595268000000|2020-07-20 18:00:00|10361.4|10355.4|10358.4|10352.4|10361.4|10355.4|10358.4|10352.4|81
1595268300000|2020-07-20 18:05:00|10357.4|10351.4|10356.4|10350.4|10360.4|10354.4|10355.4|10349.4|45
1595268600000|2020-07-20 18:10:00|10357.4|10351.4|10356.4|10350.4|10358.4|10352.4|10356.4|10350.4|36
1595268900000|2020-07-20 18:15:00|10355.4|10349.4|10356.4|10350.4|10357.4|10351.4|10354.4|10348.4|38
1595269200000|2020-07-20 18:20:00|10355.4|10349.4|10355.4|10349.4|10357.4|10351.4|10353.4|10347.4|78
1595269500000|2020-07-20 18:25:00|10353.4|10347.4|10356.4|10350.4|10357.4|10351.4|10353.4|10347.4|53
1595269800000|2020-07-20 18:30:00|10357.4|10351.4|10363.4|10357.4|10363.4|10357.4|10357.4|10351.4|88
1595270100000|2020-07-20 18:35:00|10362.4|10356.4|10358.4|10352.4|10362.4|10356.4|10358.4|10352.4|30
1595270400000|2020-07-20 18:40:00|10357.4|10351.4|10361.4|10355.4|10362.4|10356.4|10356.4|10350.4|66
1595270700000|2020-07-20 18:45:00|10359.4|10353.4|10356.4|10350.4|10360.4|10354.4|10353.4|10347.4|222
1595271000000|2020-07-20 18:50:00|10355.4|10349.4|10357.4|10351.4|10359.4|10353.4|10354.4|10348.4|103
1595271300000|2020-07-20 18:55:00|10356.4|10350.4|10364|10340.6|10364|10354.4|10349.4|10340.6|128
1595271600000|2020-07-20 19:00:00|10364.2|10340.8|10366.7|10343.3|10367.6|10344.2|10363.6|10340.2|0
1595271900000|2020-07-20 19:05:00|10366.8|10343.4|10363.7|10340.3|10367.9|10344.5|10363|10339.6|0
1595272200000|2020-07-20 19:10:00|10363.4|10340|10364.4|10341|10365|10341.6|10360.4|10337|0
1595272500000|2020-07-20 19:15:00|10364.6|10341.2|10374|10350.6|10374|10350.6|10363.5|10340.1|0
1595272800000|2020-07-20 19:20:00|10373.8|10350.4|10373.2|10349.8|10374.2|10350.8|10371.6|10348.2|0
1595273100000|2020-07-20 19:25:00|10373.4|10350|10378.2|10354.8|10378.6|10355.2|10372.7|10349.3|0
1595273400000|2020-07-20 19:30:00|10378.9|10355.5|10385.9|10362.5|10387.7|10364.3|10378.9|10355.5|0
1595273700000|2020-07-20 19:35:00|10386|10362.6|10386.2|10362.8|10388.7|10365.3|10385.9|10362.5|0
1595274000000|2020-07-20 19:40:00|10386.3|10362.9|10387.8|10364.4|10388.6|10365.2|10385.6|10362.2|0
1595274300000|2020-07-20 19:45:00|10387.7|10364.3|10388.6|10365.2|10388.8|10365.4|10385.1|10361.7|0
1595274600000|2020-07-20 19:50:00|10388.9|10365.5|10387.3|10363.9|10391.5|10368.1|10384.1|10360.7|0
1595274900000|2020-07-20 19:55:00|10387.2|10363.8|10379.6|10356.2|10397.7|10374.3|10377.9|10354.5|0
1595275200000|2020-07-20 20:00:00|10380.2|10356.8|10380.2|10356.8|10386|10362.6|10377.9|10354.5|0
1595275500000|2020-07-20 20:05:00|10379.9|10356.5|10382.4|10359|10384.1|10360.7|10379.6|10356.2|0
1595275800000|2020-07-20 20:10:00|10383|10359.6|10387.3|10363.9|10387.7|10364.3|10383|10359.6|0
1595276100000|2020-07-20 20:15:00|10387.1|10363.7|10386.5|10363.1|10387.1|10363.7|10386.2|10362.8|0
1595276400000|2020-07-20 20:20:00|10386.6|10363.2|10386.8|10363.4|10386.8|10363.4|10386.5|10363.1|0
1595276700000|2020-07-20 20:25:00|10386.7|10363.3|10387.1|10363.7|10387.1|10363.7|10386.6|10363.2|0
1595277000000|2020-07-20 20:30:00|10387.2|10363.8|10379.3|10355.9|10387.7|10364.3|10378.2|10354.8|0
1595277300000|2020-07-20 20:35:00|10378.7|10355.3|10379.9|10356.5|10381|10357.6|10378.7|10355.3|0
1595277600000|2020-07-20 20:40:00|10380.4|10357|10379.3|10355.9|10381|10357.6|10378.2|10354.8|0
1595277900000|2020-07-20 20:45:00|10378.7|10355.3|10380.4|10357|10380.4|10357|10377.6|10354.2|0
1595278200000|2020-07-20 20:50:00|10379.9|10356.5|10382.1|10358.7|10383.2|10359.8|10379.9|10356.5|0
1595278500000|2020-07-20 20:55:00|10381.5|10358.1|10381.8|10358.4|10382.7|10359.3|10379.3|10355.9|0
1595278800000|2020-07-20 21:00:00|10381.7|10358.3|10382|10358.6|10382.6|10359.2|10381.4|10358|0
1595279100000|2020-07-20 21:05:00|10382.1|10358.7|10381.1|10357.7|10382.2|10358.8|10381|10357.6|0
1595279400000|2020-07-20 21:10:00|10381.3|10357.9|10381.3|10357.9|10382.7|10359.3|10380.7|10357.3|0
1595279700000|2020-07-20 21:15:00|10380.8|10357.4|10381.1|10357.7|10381.3|10357.9|10380.8|10357.4|0
1595280000000|2020-07-20 21:20:00|10380.9|10357.5|10380.8|10357.4|10381.3|10357.9|10380.8|10357.4|0
1595280300000|2020-07-20 21:25:00|10380.7|10357.3|10380.9|10357.5|10380.9|10357.5|10379.7|10356.3|0
1595280600000|2020-07-20 21:30:00|10380.2|10356.8|10380.7|10357.3|10380.9|10357.5|10380|10356.6|0
1595280900000|2020-07-20 21:35:00|10380.5|10357.1|10380.6|10357.2|10381.3|10357.9|10380.4|10357|0
1595281200000|2020-07-20 21:40:00|10380.7|10357.3|10380.9|10357.5|10381.4|10358|10380.7|10357.3|0
1595281500000|2020-07-20 21:45:00|10381.4|10358|10380.7|10357.3|10381.4|10358|10380.5|10357.1|0
1595281800000|2020-07-20 21:50:00|10380.8|10357.4|10381.3|10357.9|10381.3|10357.9|10379.9|10356.5|0
1595282100000|2020-07-20 21:55:00|10381.5|10358.1|10379.9|10356.5|10382|10358.6|10379.6|10356.2|0
1595282400000|2020-07-20 22:00:00|10381.5|10358.1|10380.7|10357.3|10386.9|10363.5|10380.2|10356.8|0
1595282700000|2020-07-20 22:05:00|10381.3|10357.9|10383|10359.6|10383.5|10360.1|10380.2|10356.8|0
1595283000000|2020-07-20 22:10:00|10383.2|10359.8|10380.7|10357.3|10383.5|10360.1|10380.7|10357.3|0
1595283300000|2020-07-20 22:15:00|10380.4|10357|10381.8|10358.4|10385.2|10361.8|10380.2|10356.8|0
1595283600000|2020-07-20 22:20:00|10381.3|10357.9|10380.2|10356.8|10382.4|10359|10379.6|10356.2|0
1595283900000|2020-07-20 22:25:00|10380.7|10357.3|10378.5|10355.1|10380.7|10357.3|10377.9|10354.5|0
1595284200000|2020-07-20 22:30:00|10379|10355.6|10378.1|10354.7|10379|10355.6|10376.8|10353.4|0
1595284500000|2020-07-20 22:35:00|10378.7|10355.3|10379.8|10356.4|10379.8|10356.4|10377|10353.6|0
1595284800000|2020-07-20 22:40:00|10379.2|10355.8|10377.6|10354.2|10379.8|10356.4|10376.4|10353|0
1595285100000|2020-07-20 22:45:00|10377.3|10353.9|10378.1|10354.7|10379.2|10355.8|10377.3|10353.9|0
1595285400000|2020-07-20 22:50:00|10378.7|10355.3|10379.8|10356.4|10380.6|10357.2|10378.7|10355.3|0
1595285700000|2020-07-20 22:55:00|10379.5|10356.1|10380.4|10357|10380.4|10357|10379.2|10355.8|0
1595286000000|2020-07-20 23:00:00|10379.8|10356.4|10379.8|10356.4|10380.4|10357|10378.7|10355.3|0
1595286300000|2020-07-20 23:05:00|10380.4|10357|10381.5|10358.1|10381.5|10358.1|10379.8|10356.4|0
1595286600000|2020-07-20 23:10:00|10380.9|10357.5|10382.6|10359.2|10382.6|10359.2|10380.9|10357.5|0
1595286900000|2020-07-20 23:15:00|10382|10358.6|10381.5|10358.1|10382|10358.6|10380.9|10357.5|0
1595287200000|2020-07-20 23:20:00|10382|10358.6|10383.2|10359.8|10383.7|10360.3|10382|10358.6|0
1595287500000|2020-07-20 23:25:00|10383.4|10360|10384.3|10360.9|10384.3|10360.9|10381.5|10358.1|0
1595287800000|2020-07-20 23:30:00|10384.8|10361.4|10382|10358.6|10388.8|10365.4|10382|10358.6|0
1595288100000|2020-07-20 23:35:00|10381.7|10358.3|10379.8|10356.4|10381.7|10358.3|10379.2|10355.8|0
1595288400000|2020-07-20 23:40:00|10380.4|10357|10380.9|10357.5|10381.5|10358.1|10379.2|10355.8|0
1595288700000|2020-07-20 23:45:00|10380.4|10357|10380.4|10357|10380.9|10357.5|10379.2|10355.8|0
1595289000000|2020-07-20 23:50:00|10380.6|10357.2|10382|10358.6|10383.2|10359.8|10380.4|10357|0
1595289300000|2020-07-20 23:55:00|10382.3|10358.9|10381.5|10358.1|10382.6|10359.2|10379.8|10356.4|0
1595289600000|2020-07-21 00:00:00|10381.2|10357.8|10381.4|10358|10384.8|10361.4|10377.5|10354.1|0
1595289900000|2020-07-21 00:05:00|10381.9|10358.5|10380.9|10357.5|10384.3|10360.9|10380.4|10357|0
1595290200000|2020-07-21 00:10:00|10381.5|10358.1|10384.6|10361.2|10387.7|10364.3|10381.5|10358.1|0
1595290500000|2020-07-21 00:15:00|10385.1|10361.7|10383.6|10360.2|10388.6|10365.2|10382.9|10359.5|0
1595290800000|2020-07-21 00:20:00|10383.8|10360.4|10382.4|10359|10384.2|10360.8|10381.8|10358.4|0
1595291100000|2020-07-21 00:25:00|10382.7|10359.3|10389.2|10365.8|10389.2|10365.8|10381.8|10358.4|0
1595291400000|2020-07-21 00:30:00|10389.8|10366.4|10394.1|10370.7|10396.2|10372.8|10389.2|10365.8|0
1595291700000|2020-07-21 00:35:00|10394.4|10371|10393.6|10370.2|10397.8|10374.4|10393.6|10370.2|0
1595292000000|2020-07-21 00:40:00|10393.9|10370.5|10387.3|10363.9|10395.3|10371.9|10385.2|10361.8|0
1595292300000|2020-07-21 00:45:00|10387.6|10364.2|10389.4|10366|10391.5|10368.1|10387.3|10363.9|0
1595292600000|2020-07-21 00:50:00|10389.3|10365.9|10389.1|10365.7|10391.5|10368.1|10386.8|10363.4|0
1595292900000|2020-07-21 00:55:00|10389.4|10366|10389.1|10365.7|10392.3|10368.9|10387.3|10363.9|0
1595293200000|2020-07-21 01:00:00|10388.9|10365.5|10382.3|10358.9|10398.6|10375.2|10382.1|10358.7|0
1595293500000|2020-07-21 01:05:00|10382.5|10359.1|10406.3|10382.9|10407.1|10383.7|10380|10356.6|0
1595293800000|2020-07-21 01:10:00|10406|10382.6|10440.7|10417.3|10440.7|10417.3|10405|10381.6|0
1595294100000|2020-07-21 01:15:00|10442.1|10418.7|10439.6|10433.6|10451.6|10445.6|10401.6|10395.6|2163
1595294400000|2020-07-21 01:20:00|10440.6|10434.6|10422.6|10416.6|10441.6|10435.6|10415.6|10409.6|1234
1595294700000|2020-07-21 01:25:00|10421.6|10415.6|10406.6|10400.6|10424.6|10418.6|10401.6|10395.6|1893
1595295000000|2020-07-21 01:30:00|10407.6|10401.6|10455.6|10449.6|10455.6|10449.6|10402.6|10396.6|4920
1595295300000|2020-07-21 01:35:00|10456.6|10450.6|10407.6|10401.6|10457.6|10451.6|10394.6|10388.6|3015
1595295600000|2020-07-21 01:40:00|10408.6|10402.6|10396.6|10390.6|10429.6|10423.6|10394.6|10388.6|1754
1595295900000|2020-07-21 01:45:00|10395.6|10389.6|10421.6|10415.6|10432.6|10426.6|10392.6|10386.6|1873
1595296200000|2020-07-21 01:50:00|10420.6|10414.6|10389.6|10383.6|10427.6|10421.6|10385.6|10379.6|1339
1595296500000|2020-07-21 01:55:00|10390.6|10384.6|10409.6|10403.6|10412.6|10406.6|10388.6|10382.6|1127
1595296800000|2020-07-21 02:00:00|10407.6|10401.6|10411.6|10405.6|10419.6|10413.6|10401.6|10395.6|1046
1595297100000|2020-07-21 02:05:00|10410.6|10404.6|10440.6|10434.6|10444.6|10438.6|10410.6|10404.6|959
1595297400000|2020-07-21 02:10:00|10441.6|10435.6|10444.6|10438.6|10456.6|10450.6|10438.6|10432.6|1558
1595297700000|2020-07-21 02:15:00|10445.6|10439.6|10447.6|10441.6|10455.6|10449.6|10438.6|10432.6|958
1595298000000|2020-07-21 02:20:00|10446.6|10440.6|10438.6|10432.6|10452.6|10446.6|10434.6|10428.6|710
1595298300000|2020-07-21 02:25:00|10436.6|10430.6|10425.6|10419.6|10439.6|10433.6|10419.6|10413.6|1286
1595298600000|2020-07-21 02:30:00|10426.6|10420.6|10407.6|10401.6|10445.6|10439.6|10406.6|10400.6|1338
1595298900000|2020-07-21 02:35:00|10408.6|10402.6|10411.6|10405.6|10412.6|10406.6|10398.6|10392.6|935
1595299200000|2020-07-21 02:40:00|10412.6|10406.6|10414.6|10408.6|10425.6|10419.6|10407.6|10401.6|833
1595299500000|2020-07-21 02:45:00|10415.6|10409.6|10427.6|10421.6|10432.6|10426.6|10415.6|10409.6|521
1595299800000|2020-07-21 02:50:00|10426.6|10420.6|10407.6|10401.6|10427.6|10421.6|10405.6|10399.6|1309
1595300100000|2020-07-21 02:55:00|10406.6|10400.6|10420.6|10414.6|10422.6|10416.6|10402.6|10396.6|749
1595300400000|2020-07-21 03:00:00|10419.6|10413.6|10395.6|10389.6|10425.6|10419.6|10391.6|10385.6|1066
1595300700000|2020-07-21 03:05:00|10394.6|10388.6|10395.6|10389.6|10399.6|10393.6|10388.6|10382.6|868
1595301000000|2020-07-21 03:10:00|10396.6|10390.6|10389.6|10383.6|10404.6|10398.6|10388.6|10382.6|427
1595301300000|2020-07-21 03:15:00|10391.6|10385.6|10404.6|10398.6|10406.6|10400.6|10386.6|10380.6|503
1595301600000|2020-07-21 03:20:00|10405.6|10399.6|10402.6|10396.6|10408.6|10402.6|10401.6|10395.6|564
1595301900000|2020-07-21 03:25:00|10401.6|10395.6|10414.6|10408.6|10414.6|10408.6|10400.6|10394.6|393
1595302200000|2020-07-21 03:30:00|10415.6|10409.6|10421.6|10415.6|10421.6|10415.6|10409.6|10403.6|568
1595302500000|2020-07-21 03:35:00|10420.6|10414.6|10422.6|10416.6|10423.6|10417.6|10416.6|10410.6|560
1595302800000|2020-07-21 03:40:00|10423.6|10417.6|10430.6|10424.6|10431.6|10425.6|10423.6|10417.6|674
1595303100000|2020-07-21 03:45:00|10429.6|10423.6|10429.6|10423.6|10432.6|10426.6|10426.6|10420.6|340
1595303400000|2020-07-21 03:50:00|10428.6|10422.6|10425.6|10419.6|10429.6|10423.6|10423.6|10417.6|724
1595303700000|2020-07-21 03:55:00|10426.6|10420.6|10428.6|10422.6|10430.6|10424.6|10423.6|10417.6|507
1595304000000|2020-07-21 04:00:00|10437.3|10413.9|10440.2|10416.8|10440.5|10417.1|10437.3|10413.9|0
1595304300000|2020-07-21 04:05:00|10440.4|10417|10440.8|10417.4|10440.8|10417.4|10438.4|10415|0
1595304600000|2020-07-21 04:10:00|10440.6|10417.2|10440.5|10417.1|10441.3|10417.9|10438.7|10415.3|0
1595304900000|2020-07-21 04:15:00|10440.8|10417.4|10436.8|10413.4|10440.8|10417.4|10436.8|10413.4|0
1595305200000|2020-07-21 04:20:00|10437.1|10413.7|10437.4|10414|10437.4|10414|10436.8|10413.4|0
1595305500000|2020-07-21 04:25:00|10437.3|10413.9|10435.9|10412.5|10438|10414.6|10435.9|10412.5|0
1595305800000|2020-07-21 04:30:00|10435.6|10412.2|10438.9|10415.5|10442.2|10418.8|10435.6|10412.2|0
1595306100000|2020-07-21 04:35:00|10439.2|10415.8|10439.2|10415.8|10441|10417.6|10438.9|10415.5|0
1595306400000|2020-07-21 04:40:00|10439.4|10416|10443.7|10420.3|10446.1|10422.7|10439.4|10416|0
1595306700000|2020-07-21 04:45:00|10443.4|10420|10448.2|10424.8|10448.4|10425|10443.4|10420|0
1595307000000|2020-07-21 04:50:00|10448.4|10425|10442.3|10418.9|10450|10426.6|10442.3|10418.9|0
1595307300000|2020-07-21 04:55:00|10442.6|10419.2|10447.3|10423.9|10447.6|10424.2|10439.9|10416.5|0
1595307600000|2020-07-21 05:00:00|10448.6|10425.2|10432.6|10426.6|10448.6|10433.6|10424.6|10418.6|1711
1595307900000|2020-07-21 05:05:00|10433.6|10427.6|10414.6|10408.6|10433.6|10427.6|10412.6|10406.6|586
1595308200000|2020-07-21 05:10:00|10415.6|10409.6|10412.6|10406.6|10417.6|10411.6|10408.6|10402.6|524
1595308500000|2020-07-21 05:15:00|10413.6|10407.6|10408.6|10402.6|10421.6|10415.6|10404.6|10398.6|615
1595308800000|2020-07-21 05:20:00|10407.6|10401.6|10383.6|10377.6|10408.6|10402.6|10382.6|10376.6|980
1595309100000|2020-07-21 05:25:00|10382.6|10376.6|10369.6|10363.6|10385.6|10379.6|10366.6|10360.6|1258
1595309400000|2020-07-21 05:30:00|10368.6|10362.6|10376.6|10370.6|10380.6|10374.6|10367.6|10361.6|615
1595309700000|2020-07-21 05:35:00|10375.6|10369.6|10395.6|10389.6|10399.6|10393.6|10374.6|10368.6|704
1595310000000|2020-07-21 05:40:00|10396.6|10390.6|10405.6|10399.6|10410.6|10404.6|10395.6|10389.6|668
1595310300000|2020-07-21 05:45:00|10406.6|10400.6|10422.6|10416.6|10424.6|10418.6|10402.6|10396.6|996
1595310600000|2020-07-21 05:50:00|10421.6|10415.6|10433.6|10427.6|10434.6|10428.6|10415.6|10409.6|575
1595310900000|2020-07-21 05:55:00|10432.6|10426.6|10424.6|10418.6|10434.6|10428.6|10423.6|10417.6|554
1595311200000|2020-07-21 06:00:00|10423.6|10417.6|10425.6|10419.6|10430.6|10424.6|10420.6|10414.6|478
1595311500000|2020-07-21 06:05:00|10424.6|10418.6|10414.6|10408.6|10427.6|10421.6|10406.6|10400.6|907
1595311800000|2020-07-21 06:10:00|10415.6|10409.6|10405.6|10399.6|10418.6|10412.6|10405.6|10399.6|699
1595312100000|2020-07-21 06:15:00|10404.6|10398.6|10415.6|10409.6|10421.6|10415.6|10401.6|10395.6|596
1595312400000|2020-07-21 06:20:00|10414.6|10408.6|10413.6|10407.6|10422.6|10416.6|10407.6|10401.6|664
1595312700000|2020-07-21 06:25:00|10414.6|10408.6|10417.6|10411.6|10425.6|10419.6|10412.6|10406.6|289
1595313000000|2020-07-21 06:30:00|10416.6|10410.6|10430.6|10424.6|10431.6|10425.6|10414.6|10408.6|373
1595313300000|2020-07-21 06:35:00|10428.6|10422.6|10409.6|10403.6|10429.6|10423.6|10409.6|10403.6|584
1595313600000|2020-07-21 06:40:00|10410.6|10404.6|10415.6|10409.6|10418.6|10412.6|10405.6|10399.6|343
1595313900000|2020-07-21 06:45:00|10414.6|10408.6|10420.6|10414.6|10420.6|10414.6|10410.6|10404.6|314
1595314200000|2020-07-21 06:50:00|10419.6|10413.6|10420.6|10414.6|10427.6|10421.6|10417.6|10411.6|517
1595314500000|2020-07-21 06:55:00|10419.6|10413.6|10411.6|10405.6|10424.6|10418.6|10411.6|10405.6|345
1595314800000|2020-07-21 07:00:00|10410.6|10404.6|10421.6|10415.6|10421.6|10415.6|10410.6|10404.6|583
1595315100000|2020-07-21 07:05:00|10422.6|10416.6|10431.6|10425.6|10433.6|10427.6|10421.6|10415.6|714
1595315400000|2020-07-21 07:10:00|10432.6|10426.6|10431.6|10425.6|10435.6|10429.6|10424.6|10418.6|993
1595315700000|2020-07-21 07:15:00|10432.6|10426.6|10432.6|10426.6|10443.6|10437.6|10427.6|10421.6|807
1595316000000|2020-07-21 07:20:00|10431.6|10425.6|10425.6|10419.6|10437.6|10431.6|10424.6|10418.6|663
1595316300000|2020-07-21 07:25:00|10426.6|10420.6|10427.6|10421.6|10432.6|10426.6|10424.6|10418.6|524
1595316600000|2020-07-21 07:30:00|10426.6|10420.6|10426.6|10420.6|10432.6|10426.6|10420.6|10414.6|722
1595316900000|2020-07-21 07:35:00|10425.6|10419.6|10428.6|10422.6|10433.6|10427.6|10420.6|10414.6|723
1595317200000|2020-07-21 07:40:00|10427.6|10421.6|10426.6|10420.6|10430.6|10424.6|10422.6|10416.6|624
1595317500000|2020-07-21 07:45:00|10425.6|10419.6|10432.6|10426.6|10432.6|10426.6|10421.6|10415.6|621
1595317800000|2020-07-21 07:50:00|10433.6|10427.6|10426.6|10420.6|10433.6|10427.6|10424.6|10418.6|777
1595318100000|2020-07-21 07:55:00|10427.6|10421.6|10425.6|10419.6|10428.6|10422.6|10419.6|10413.6|2182
1595318400000|2020-07-21 08:00:00|10424.6|10418.6|10416.6|10410.6|10424.6|10418.6|10412.6|10406.6|2252
1595318700000|2020-07-21 08:05:00|10417.6|10411.6|10433.6|10427.6|10435.6|10429.6|10416.6|10410.6|3394
1595319000000|2020-07-21 08:10:00|10434.6|10428.6|10432.6|10426.6|10443.6|10437.6|10431.6|10425.6|2312
1595319300000|2020-07-21 08:15:00|10434.6|10428.6|10425.6|10419.6|10438.6|10432.6|10423.6|10417.6|1127
1595319600000|2020-07-21 08:20:00|10426.6|10420.6|10431.6|10425.6|10432.6|10426.6|10421.6|10415.6|931
1595319900000|2020-07-21 08:25:00|10430.6|10424.6|10426.6|10420.6|10439.6|10433.6|10425.6|10419.6|1979
1595320200000|2020-07-21 08:30:00|10437.2|10413.8|10437.8|10414.4|10439.9|10416.5|10433.9|10410.5|1
1595320500000|2020-07-21 08:35:00|10439.3|10415.9|10435.7|10412.3|10441.7|10418.3|10433.9|10410.5|0
1595320800000|2020-07-21 08:40:00|10435.6|10412.2|10439.6|10416.2|10441.4|10418|10435.4|10412|0
1595321100000|2020-07-21 08:45:00|10439.3|10415.9|10443.5|10420.1|10443.7|10420.3|10437.5|10414.1|0
1595321400000|2020-07-21 08:50:00|10443.7|10420.3|10441.4|10418|10447.6|10424.2|10439.6|10416.2|0
1595321700000|2020-07-21 08:55:00|10441.2|10417.8|10442.3|10418.9|10445|10421.6|10436.9|10413.5|0
1595322000000|2020-07-21 09:00:00|10442.6|10419.2|10442.6|10419.2|10447.7|10424.3|10442.3|10418.9|0
1595322300000|2020-07-21 09:05:00|10442.9|10419.5|10441.4|10418|10445.8|10422.4|10441.4|10418|0
1595322600000|2020-07-21 09:10:00|10442.9|10419.5|10438.7|10415.3|10442.9|10419.5|10438.7|10415.3|0
1595322900000|2020-07-21 09:15:00|10439.6|10433.6|10431.6|10425.6|10442.1|10436.1|10427.6|10421.6|271
1595323200000|2020-07-21 09:20:00|10431.1|10425.1|10428.6|10422.6|10436.1|10430.1|10428.6|10422.6|205
1595323500000|2020-07-21 09:25:00|10429.1|10423.1|10432.1|10426.1|10433.1|10427.1|10422.1|10416.1|162
1595323800000|2020-07-21 09:30:00|10431.6|10425.6|10447.1|10441.1|10447.1|10441.1|10430.6|10424.6|126
1595324100000|2020-07-21 09:35:00|10446.6|10440.6|10454.1|10448.1|10455.1|10449.1|10445.1|10439.1|295
1595324400000|2020-07-21 09:40:00|10453.6|10447.6|10457.1|10451.1|10458.1|10452.1|10452.6|10446.6|180
1595324700000|2020-07-21 09:45:00|10456.6|10450.6|10455.1|10449.1|10459.6|10453.6|10452.1|10446.1|64
1595325000000|2020-07-21 09:50:00|10454.6|10448.6|10455.1|10449.1|10459.1|10453.1|10453.6|10447.6|90
1595325300000|2020-07-21 09:55:00|10454.6|10448.6|10452.1|10446.1|10455.6|10449.6|10452.1|10446.1|41
1595325600000|2020-07-21 10:00:00|10452.6|10446.6|10453.6|10447.6|10456.1|10450.1|10451.1|10445.1|56
1595325900000|2020-07-21 10:05:00|10454.1|10448.1|10448.1|10442.1|10455.6|10449.6|10447.6|10441.6|59
1595326200000|2020-07-21 10:10:00|10447.6|10441.6|10449.1|10443.1|10449.1|10443.1|10444.6|10438.6|27
1595326500000|2020-07-21 10:15:00|10449.6|10443.6|10450.6|10444.6|10451.1|10445.1|10446.1|10440.1|26
1595326800000|2020-07-21 10:20:00|10451.1|10445.1|10448.6|10442.6|10453.6|10447.6|10448.6|10442.6|14
1595327100000|2020-07-21 10:25:00|10449.1|10443.1|10452.6|10446.6|10453.1|10447.1|10449.1|10443.1|20
1595327400000|2020-07-21 10:30:00|10453.1|10447.1|10455.1|10449.1|10457.6|10451.6|10452.6|10446.6|68
1595327700000|2020-07-21 10:35:00|10455.6|10449.6|10454.1|10448.1|10455.6|10449.6|10450.1|10444.1|55
1595328000000|2020-07-21 10:40:00|10453.6|10447.6|10458.6|10452.6|10461.6|10455.6|10453.1|10447.1|51
1595328300000|2020-07-21 10:45:00|10459.1|10453.1|10466.1|10460.1|10466.6|10460.6|10458.6|10452.6|61
1595328600000|2020-07-21 10:50:00|10466.6|10460.6|10463.1|10457.1|10467.1|10461.1|10462.1|10456.1|61
1595328900000|2020-07-21 10:55:00|10463.6|10457.6|10459.1|10453.1|10464.1|10458.1|10456.1|10450.1|58
1595329200000|2020-07-21 11:00:00|10458.6|10452.6|10461.1|10455.1|10462.1|10456.1|10455.6|10449.6|85
1595329500000|2020-07-21 11:05:00|10460.6|10454.6|10458.1|10452.1|10461.1|10455.1|10456.6|10450.6|85
1595329800000|2020-07-21 11:10:00|10457.1|10451.1|10460.1|10454.1|10461.1|10455.1|10456.1|10450.1|60
1595330100000|2020-07-21 11:15:00|10460.6|10454.6|10457.6|10451.6|10460.6|10454.6|10455.6|10449.6|65
1595330400000|2020-07-21 11:20:00|10458.1|10452.1|10458.6|10452.6|10460.1|10454.1|10454.6|10448.6|74
1595330700000|2020-07-21 11:25:00|10459.1|10453.1|10460.1|10454.1|10462.1|10456.1|10459.1|10453.1|31
1595331000000|2020-07-21 11:30:00|10460.6|10454.6|10464.6|10458.6|10468.6|10462.6|10460.6|10454.6|35
1595331300000|2020-07-21 11:35:00|10464.1|10458.1|10462.6|10456.6|10465.6|10459.6|10461.6|10455.6|26
1595331600000|2020-07-21 11:40:00|10463.6|10457.6|10460.6|10454.6|10464.1|10458.1|10459.6|10453.6|25
1595331900000|2020-07-21 11:45:00|10460.1|10454.1|10452.1|10446.1|10462.6|10456.6|10452.1|10446.1|32
1595332200000|2020-07-21 11:50:00|10450.6|10444.6|10449.1|10443.1|10454.6|10448.6|10447.6|10441.6|69
1595332500000|2020-07-21 11:55:00|10448.6|10442.6|10451.1|10445.1|10451.1|10445.1|10448.1|10442.1|31
1595332800000|2020-07-21 12:00:00|10450.1|10444.1|10451.6|10445.6|10452.6|10446.6|10450.1|10444.1|10
1595333100000|2020-07-21 12:05:00|10452.1|10446.1|10452.1|10446.1|10453.1|10447.1|10448.1|10442.1|30
1595333400000|2020-07-21 12:10:00|10451.6|10445.6|10451.1|10445.1|10453.6|10447.6|10450.1|10444.1|8
1595333700000|2020-07-21 12:15:00|10452.1|10446.1|10453.6|10447.6|10455.6|10449.6|10450.1|10444.1|37
1595334000000|2020-07-21 12:20:00|10452.1|10446.1|10457.1|10451.1|10458.1|10452.1|10452.1|10446.1|21
1595334300000|2020-07-21 12:25:00|10456.6|10450.6|10451.1|10445.1|10457.6|10451.6|10450.6|10444.6|32
1595334600000|2020-07-21 12:30:00|10451.6|10445.6|10452.6|10446.6|10453.6|10447.6|10448.6|10442.6|16
1595334900000|2020-07-21 12:35:00|10453.1|10447.1|10452.6|10446.6|10455.1|10449.1|10451.6|10445.6|11
1595335200000|2020-07-21 12:40:00|10453.1|10447.1|10454.1|10448.1|10455.1|10449.1|10452.1|10446.1|11
1595335500000|2020-07-21 12:45:00|10453.6|10447.6|10451.6|10445.6|10453.6|10447.6|10448.1|10442.1|41
1595335800000|2020-07-21 12:50:00|10451.1|10445.1|10449.1|10443.1|10452.1|10446.1|10447.1|10441.1|32
1595336100000|2020-07-21 12:55:00|10449.6|10443.6|10448.6|10442.6|10449.6|10443.6|10447.1|10441.1|22
1595336400000|2020-07-21 13:00:00|10448.1|10442.1|10452.1|10446.1|10452.1|10446.1|10447.1|10441.1|125
1595336700000|2020-07-21 13:05:00|10451.6|10445.6|10442.6|10436.6|10451.6|10445.6|10441.1|10435.1|197
1595337000000|2020-07-21 13:10:00|10443.1|10437.1|10435.6|10429.6|10443.6|10437.6|10435.1|10429.1|143
1595337300000|2020-07-21 13:15:00|10436.1|10430.1|10436.1|10430.1|10436.6|10430.6|10425.6|10419.6|311
1595337600000|2020-07-21 13:20:00|10435.6|10429.6|10441.1|10435.1|10441.6|10435.6|10433.1|10427.1|127
1595337900000|2020-07-21 13:25:00|10440.6|10434.6|10437.6|10431.6|10441.1|10435.1|10436.6|10430.6|41
1595338200000|2020-07-21 13:30:00|10437.1|10431.1|10418.1|10412.1|10437.1|10431.1|10413.6|10407.6|554
1595338500000|2020-07-21 13:35:00|10417.6|10411.6|10398.6|10392.6|10421.1|10415.1|10397.1|10391.1|701
1595338800000|2020-07-21 13:40:00|10398.1|10392.1|10403.1|10397.1|10412.6|10406.6|10392.6|10386.6|547
1595339100000|2020-07-21 13:45:00|10403.6|10397.6|10412.6|10406.6|10412.6|10406.6|10394.6|10388.6|517
1595339400000|2020-07-21 13:50:00|10411.6|10405.6|10432.1|10426.1|10433.1|10427.1|10410.6|10404.6|460
1595339700000|2020-07-21 13:55:00|10432.6|10426.6|10428.6|10422.6|10439.1|10433.1|10424.6|10418.6|358
1595340000000|2020-07-21 14:00:00|10429.1|10423.1|10430.6|10424.6|10431.1|10425.1|10421.6|10415.6|191
1595340300000|2020-07-21 14:05:00|10431.1|10425.1|10411.6|10405.6|10431.1|10425.1|10411.1|10405.1|184
1595340600000|2020-07-21 14:10:00|10411.1|10405.1|10413.6|10407.6|10418.6|10412.6|10408.1|10402.1|170
1595340900000|2020-07-21 14:15:00|10413.1|10407.1|10429.1|10423.1|10429.1|10423.1|10411.6|10405.6|222
1595341200000|2020-07-21 14:20:00|10428.6|10422.6|10436.1|10430.1|10440.1|10434.1|10425.1|10419.1|449
1595341500000|2020-07-21 14:25:00|10436.6|10430.6|10403.1|10397.1|10436.6|10430.6|10395.6|10389.6|528
1595341800000|2020-07-21 14:30:00|10403.6|10397.6|10412.1|10406.1|10414.1|10408.1|10402.6|10396.6|221
1595342100000|2020-07-21 14:35:00|10412.6|10406.6|10408.6|10402.6|10413.6|10407.6|10401.6|10395.6|75
1595342400000|2020-07-21 14:40:00|10408.1|10402.1|10409.6|10403.6|10420.1|10414.1|10405.6|10399.6|140
1595342700000|2020-07-21 14:45:00|10409.1|10403.1|10424.6|10418.6|10424.6|10418.6|10409.1|10403.1|136
1595343000000|2020-07-21 14:50:00|10424.1|10418.1|10430.6|10424.6|10432.1|10426.1|10421.6|10415.6|229
1595343300000|2020-07-21 14:55:00|10430.1|10424.1|10426.6|10420.6|10436.1|10430.1|10426.1|10420.1|164
1595343600000|2020-07-21 15:00:00|10430.6|10424.6|10431.6|10425.6|10435.6|10429.6|10426.6|10420.6|187
1595343900000|2020-07-21 15:05:00|10429.6|10423.6|10424.6|10418.6|10434.6|10428.6|10424.6|10418.6|246
1595344200000|2020-07-21 15:10:00|10425.6|10419.6|10426.6|10420.6|10426.6|10420.6|10414.6|10408.6|130
1595344500000|2020-07-21 15:15:00|10425.6|10419.6|10434.6|10428.6|10434.6|10428.6|10423.6|10417.6|106
1595344800000|2020-07-21 15:20:00|10431.6|10425.6|10432.6|10426.6|10434.6|10428.6|10427.6|10421.6|105
1595345100000|2020-07-21 15:25:00|10434.6|10428.6|10429.6|10423.6|10436.6|10430.6|10424.6|10418.6|77
1595345400000|2020-07-21 15:30:00|10430.6|10424.6|10429.6|10423.6|10432.6|10426.6|10422.6|10416.6|164
1595345700000|2020-07-21 15:35:00|10430.6|10424.6|10422.6|10416.6|10431.6|10425.6|10421.6|10415.6|97
1595346000000|2020-07-21 15:40:00|10421.6|10415.6|10431.6|10425.6|10431.6|10425.6|10421.6|10415.6|387
1595346300000|2020-07-21 15:45:00|10430.6|10424.6|10418.6|10412.6|10431.6|10425.6|10417.6|10411.6|164
1595346600000|2020-07-21 15:50:00|10417.6|10411.6|10416.6|10410.6|10423.6|10417.6|10416.6|10410.6|152
1595346900000|2020-07-21 15:55:00|10417.6|10411.6|10419.6|10413.6|10422.6|10416.6|10410.6|10404.6|227
1595347200000|2020-07-21 16:00:00|10421.6|10415.6|10419.6|10413.6|10424.6|10418.6|10416.6|10410.6|113
1595347500000|2020-07-21 16:05:00|10421.6|10415.6|10414.6|10408.6|10421.6|10415.6|10414.6|10408.6|135
1595347800000|2020-07-21 16:10:00|10415.6|10409.6|10409.6|10403.6|10415.6|10409.6|10409.6|10403.6|204
1595348100000|2020-07-21 16:15:00|10410.6|10404.6|10413.6|10407.6|10415.6|10409.6|10410.6|10404.6|82
1595348400000|2020-07-21 16:20:00|10414.6|10408.6|10415.6|10409.6|10418.6|10412.6|10412.6|10406.6|75
1595348700000|2020-07-21 16:25:00|10416.6|10410.6|10423.6|10417.6|10423.6|10417.6|10415.6|10409.6|45
1595349000000|2020-07-21 16:30:00|10422.6|10416.6|10423.6|10417.6|10423.6|10417.6|10420.6|10414.6|79
1595349300000|2020-07-21 16:35:00|10422.6|10416.6|10420.6|10414.6|10423.6|10417.6|10420.6|10414.6|83
1595349600000|2020-07-21 16:40:00|10421.6|10415.6|10427.6|10421.6|10427.6|10421.6|10420.6|10414.6|29
1595349900000|2020-07-21 16:45:00|10428.6|10422.6|10416.6|10410.6|10429.6|10423.6|10416.6|10410.6|42
1595350200000|2020-07-21 16:50:00|10417.6|10411.6|10420.6|10414.6|10421.6|10415.6|10414.6|10408.6|39
1595350500000|2020-07-21 16:55:00|10419.6|10413.6|10419.6|10413.6|10421.6|10415.6|10416.6|10410.6|142
1595350800000|2020-07-21 17:00:00|10420.6|10414.6|10416.6|10410.6|10420.6|10414.6|10414.6|10408.6|43
1595351100000|2020-07-21 17:05:00|10415.6|10409.6|10418.6|10412.6|10420.6|10414.6|10414.6|10408.6|29
1595351400000|2020-07-21 17:10:00|10417.6|10411.6|10412.6|10406.6|10417.6|10411.6|10412.6|10406.6|30
1595351700000|2020-07-21 17:15:00|10410.6|10404.6|10416.6|10410.6|10416.6|10410.6|10405.6|10399.6|54
1595352000000|2020-07-21 17:20:00|10417.6|10411.6|10407.6|10401.6|10418.6|10412.6|10404.6|10398.6|238
1595352300000|2020-07-21 17:25:00|10408.6|10402.6|10413.6|10407.6|10414.6|10408.6|10405.6|10399.6|162
1595352600000|2020-07-21 17:30:00|10412.6|10406.6|10418.6|10412.6|10418.6|10412.6|10412.6|10406.6|94
1595352900000|2020-07-21 17:35:00|10417.6|10411.6|10414.6|10408.6|10417.6|10411.6|10413.6|10407.6|42
1595353200000|2020-07-21 17:40:00|10415.6|10409.6|10414.6|10408.6|10418.6|10412.6|10413.6|10407.6|137
1595353500000|2020-07-21 17:45:00|10415.6|10409.6|10418.6|10412.6|10420.6|10414.6|10414.6|10408.6|129
1595353800000|2020-07-21 17:50:00|10419.6|10413.6|10417.6|10411.6|10421.6|10415.6|10417.6|10411.6|78
1595354100000|2020-07-21 17:55:00|10418.6|10412.6|10412.6|10406.6|10418.6|10412.6|10408.6|10402.6|163
1595354400000|2020-07-21 18:00:00|10413.6|10407.6|10414.6|10408.6|10419.6|10413.6|10412.6|10406.6|58
1595354700000|2020-07-21 18:05:00|10415.6|10409.6|10423.6|10417.6|10424.6|10418.6|10415.6|10409.6|55
1595355000000|2020-07-21 18:10:00|10422.6|10416.6|10416.6|10410.6|10422.6|10416.6|10416.6|10410.6|72
1595355300000|2020-07-21 18:15:00|10417.6|10411.6|10415.6|10409.6|10420.6|10414.6|10414.6|10408.6|57
1595355600000|2020-07-21 18:20:00|10417.6|10411.6|10419.6|10413.6|10420.6|10414.6|10417.6|10411.6|26
1595355900000|2020-07-21 18:25:00|10420.6|10414.6|10419.6|10413.6|10420.6|10414.6|10417.6|10411.6|30
1595356200000|2020-07-21 18:30:00|10418.6|10412.6|10416.6|10410.6|10418.6|10412.6|10413.6|10407.6|58
1595356500000|2020-07-21 18:35:00|10414.6|10408.6|10414.6|10408.6|10415.6|10409.6|10412.6|10406.6|47
1595356800000|2020-07-21 18:40:00|10416.6|10410.6|10416.6|10410.6|10417.6|10411.6|10414.6|10408.6|48
1595357100000|2020-07-21 18:45:00|10415.6|10409.6|10419.6|10413.6|10420.6|10414.6|10414.6|10408.6|104
1595357400000|2020-07-21 18:50:00|10417.6|10411.6|10417.6|10411.6|10419.6|10413.6|10415.6|10409.6|196
1595357700000|2020-07-21 18:55:00|10415.6|10409.6|10421.2|10397.8|10421.2|10410.6|10401.6|10395.6|250
1595358000000|2020-07-21 19:00:00|10421.1|10397.7|10426.6|10403.2|10429.7|10406.3|10420.8|10397.4|0
1595358300000|2020-07-21 19:05:00|10426.5|10403.1|10416.9|10393.5|10426.6|10403.2|10416.9|10393.5|0
1595358600000|2020-07-21 19:10:00|10416.8|10393.4|10407.7|10384.3|10417.9|10394.5|10399.5|10376.1|0
1595358900000|2020-07-21 19:15:00|10407.9|10384.5|10401.8|10378.4|10408|10384.6|10397.7|10374.3|0
1595359200000|2020-07-21 19:20:00|10401.9|10378.5|10407.7|10384.3|10409.6|10386.2|10399.5|10376.1|0
1595359500000|2020-07-21 19:25:00|10407.8|10384.4|10404.8|10381.4|10415|10391.6|10402.6|10379.2|0
1595359800000|2020-07-21 19:30:00|10405|10381.6|10401.4|10378|10409.3|10385.9|10400.8|10377.4|0
1595360100000|2020-07-21 19:35:00|10401.7|10378.3|10392.4|10369|10402.1|10378.7|10392.3|10368.9|0
1595360400000|2020-07-21 19:40:00|10392.5|10369.1|10392.4|10369|10394|10370.6|10388.6|10365.2|0
1595360700000|2020-07-21 19:45:00|10392.5|10369.1|10395.1|10371.7|10398.2|10374.8|10389.4|10366|0
1595361000000|2020-07-21 19:50:00|10394.7|10371.3|10386.9|10363.5|10394.7|10371.3|10377|10353.6|0
1595361300000|2020-07-21 19:55:00|10387|10363.6|10382|10358.6|10392.2|10368.8|10370.3|10346.9|0
1595361600000|2020-07-21 20:00:00|10382.5|10359.1|10387.2|10363.8|10390.4|10367|10379.2|10355.8|0
1595361900000|2020-07-21 20:05:00|10384.4|10361|10386.6|10363.2|10388.9|10365.5|10384.4|10361|0
1595362200000|2020-07-21 20:10:00|10386.1|10362.7|10382.5|10359.1|10386.6|10363.2|10379.9|10356.5|0
1595362500000|2020-07-21 20:15:00|10382.7|10359.3|10382|10358.6|10383|10359.6|10381.7|10358.3|0
1595362800000|2020-07-21 20:20:00|10381.9|10358.5|10382.1|10358.7|10382.5|10359.1|10381.9|10358.5|0
1595363100000|2020-07-21 20:25:00|10382.5|10359.1|10382.5|10359.1|10382.5|10359.1|10382.2|10358.8|0
1595363400000|2020-07-21 20:30:00|10385|10361.6|10378.3|10354.9|10385.5|10362.1|10378.3|10354.9|0
1595363700000|2020-07-21 20:35:00|10377.7|10354.3|10379.4|10356|10382.2|10358.8|10377.7|10354.3|0
1595364000000|2020-07-21 20:40:00|10378.3|10354.9|10385|10361.6|10385.5|10362.1|10378.3|10354.9|0
1595364300000|2020-07-21 20:45:00|10384.4|10361|10383.9|10360.5|10385.5|10362.1|10383.9|10360.5|0
1595364600000|2020-07-21 20:50:00|10383.3|10359.9|10381.6|10358.2|10383.3|10359.9|10381.1|10357.7|0
1595364900000|2020-07-21 20:55:00|10382.2|10358.8|10378.2|10354.8|10382.2|10358.8|10377.7|10354.3|0
1595365200000|2020-07-21 21:00:00|10378.3|10354.9|10378.7|10355.3|10378.9|10355.5|10378.3|10354.9|0
1595365500000|2020-07-21 21:05:00|10378|10354.6|10376.4|10353|10378.3|10354.9|10376.4|10353|0
1595365800000|2020-07-21 21:10:00|10376.2|10352.8|10376.4|10353|10377.1|10353.7|10375.1|10351.7|0
1595366100000|2020-07-21 21:15:00|10376.3|10352.9|10375.4|10352|10376.4|10353|10374.6|10351.2|0
1595366400000|2020-07-21 21:20:00|10375.5|10352.1|10375.5|10352.1|10375.5|10352.1|10375|10351.6|0
1595366700000|2020-07-21 21:25:00|10375.4|10352|10376.9|10353.5|10376.9|10353.5|10375.4|10352|0
1595367000000|2020-07-21 21:30:00|10377|10353.6|10377.4|10354|10377.4|10354|10376.9|10353.5|0
1595367300000|2020-07-21 21:35:00|10377.3|10353.9|10377.3|10353.9|10377.3|10353.9|10377.3|10353.9|0
1595367600000|2020-07-21 21:40:00|10377.4|10354|10376.6|10353.2|10377.4|10354|10376.2|10352.8|0
1595367900000|2020-07-21 21:45:00|10377.2|10353.8|10377.6|10354.2|10377.6|10354.2|10377.2|10353.8|0
1595368200000|2020-07-21 21:50:00|10377.5|10354.1|10376.5|10353.1|10377.5|10354.1|10376.2|10352.8|0
1595368500000|2020-07-21 21:55:00|10376.6|10353.2|10377.3|10353.9|10377.9|10354.5|10376.2|10352.8|0
1595368800000|2020-07-21 22:00:00|10379.9|10356.5|10380.8|10357.4|10381.1|10357.7|10376.9|10353.5|0
1595369100000|2020-07-21 22:05:00|10381.4|10358|10379.1|10355.7|10381.4|10358|10377.7|10354.3|0
1595369400000|2020-07-21 22:10:00|10379.7|10356.3|10379.7|10356.3|10380.2|10356.8|10379.1|10355.7|0
1595369700000|2020-07-21 22:15:00|10379.9|10356.5|10383|10359.6|10383.6|10360.2|10379.1|10355.7|0
1595370000000|2020-07-21 22:20:00|10383.6|10360.2|10384.7|10361.3|10386.4|10363|10382.5|10359.1|0
1595370300000|2020-07-21 22:25:00|10385|10361.6|10384.1|10360.7|10385.3|10361.9|10382.2|10358.8|0
1595370600000|2020-07-21 22:30:00|10383.6|10360.2|10384.4|10361|10385.3|10361.9|10382.7|10359.3|0
1595370900000|2020-07-21 22:35:00|10384.7|10361.3|10389.2|10365.8|10390.9|10367.5|10384.7|10361.3|0
1595371200000|2020-07-21 22:40:00|10389.7|10366.3|10390.3|10366.9|10390.3|10366.9|10388.6|10365.2|0
1595371500000|2020-07-21 22:45:00|10389.7|10366.3|10392|10368.6|10392.5|10369.1|10389.4|10366|0
1595371800000|2020-07-21 22:50:00|10392.5|10369.1|10392.5|10369.1|10394.2|10370.8|10391.4|10368|0
1595372100000|2020-07-21 22:55:00|10392.8|10369.4|10395.9|10372.5|10398.7|10375.3|10392.2|10368.8|0
1595372400000|2020-07-21 23:00:00|10395.3|10371.9|10393.6|10370.2|10397|10373.6|10392.5|10369.1|0
1595372700000|2020-07-21 23:05:00|10394.2|10370.8|10393.6|10370.2|10394.8|10371.4|10392|10368.6|0
1595373000000|2020-07-21 23:10:00|10393.9|10370.5|10393.1|10369.7|10395.9|10372.5|10392.8|10369.4|0
1595373300000|2020-07-21 23:15:00|10392.5|10369.1|10390.6|10367.2|10394.5|10371.1|10389.4|10366|0
1595373600000|2020-07-21 23:20:00|10390.3|10366.9|10390.9|10367.5|10392|10368.6|10390.3|10366.9|0
1595373900000|2020-07-21 23:25:00|10391.4|10368|10389.6|10366.2|10391.4|10368|10387.5|10364.1|0
1595374200000|2020-07-21 23:30:00|10389.4|10366|10390.8|10367.4|10391.3|10367.9|10389.1|10365.7|0
1595374500000|2020-07-21 23:35:00|10390.2|10366.8|10389.6|10366.2|10390.8|10367.4|10389.6|10366.2|0
1595374800000|2020-07-21 23:40:00|10390.2|10366.8|10390.2|10366.8|10390.2|10366.8|10389.6|10366.2|0
1595375100000|2020-07-21 23:45:00|10393|10369.6|10393.6|10370.2|10394.1|10370.7|10391.3|10367.9|0
1595375400000|2020-07-21 23:50:00|10394.1|10370.7|10398.3|10374.9|10400.3|10376.9|10394.1|10370.7|0
1595375700000|2020-07-21 23:55:00|10398.1|10374.7|10396.7|10373.3|10398.9|10375.5|10395|10371.6|0
1595376000000|2020-07-22 00:00:00|10397.2|10373.8|10396|10372.6|10400.6|10377.2|10393.9|10370.5|0
1595376300000|2020-07-22 00:05:00|10396.3|10372.9|10397.4|10374|10398.8|10375.4|10394|10370.6|0
1595376600000|2020-07-22 00:10:00|10397.7|10374.3|10399.7|10376.3|10399.7|10376.3|10391.3|10367.9|0
1595376900000|2020-07-22 00:15:00|10399.2|10375.8|10408.9|10385.5|10414.2|10390.8|10399.2|10375.8|0
1595377200000|2020-07-22 00:20:00|10409|10385.6|10407.6|10384.2|10410|10386.6|10405.8|10382.4|0
1595377500000|2020-07-22 00:25:00|10407.8|10384.4|10409|10385.6|10409|10385.6|10403.6|10380.2|0
1595377800000|2020-07-22 00:30:00|10408.8|10385.4|10400.4|10377|10408.8|10385.4|10399.3|10375.9|0
1595378100000|2020-07-22 00:35:00|10400.7|10377.3|10402.8|10379.4|10402.8|10379.4|10398|10374.6|0
1595378400000|2020-07-22 00:40:00|10402.6|10379.2|10402.2|10378.8|10407.2|10383.8|10401.7|10378.3|0
1595378700000|2020-07-22 00:45:00|10401.9|10378.5|10405.3|10381.9|10407.2|10383.8|10401.7|10378.3|0
1595379000000|2020-07-22 00:50:00|10406.1|10382.7|10405.6|10382.2|10406.7|10383.3|10401.9|10378.5|0
1595379300000|2020-07-22 00:55:00|10404.8|10381.4|10395|10371.6|10405.6|10382.2|10395|10371.6|0
1595379600000|2020-07-22 01:00:00|10395.2|10371.8|10402.9|10379.5|10409.6|10386.2|10392.6|10369.2|0
1595379900000|2020-07-22 01:05:00|10403.2|10379.8|10406.1|10382.7|10406.1|10382.7|10402.8|10379.4|0
1595380200000|2020-07-22 01:10:00|10406|10382.6|10415.7|10392.3|10416.4|10393|10403.2|10379.8|0
1595380500000|2020-07-22 01:15:00|10427|10403.6|10431.6|10425.6|10432.6|10426.6|10402.6|10396.6|1221
1595380800000|2020-07-22 01:20:00|10432.6|10426.6|10426.6|10420.6|10451.6|10445.6|10423.6|10417.6|1035
1595381100000|2020-07-22 01:25:00|10427.6|10421.6|10420.6|10414.6|10429.6|10423.6|10417.6|10411.6|439
1595381400000|2020-07-22 01:30:00|10421.6|10415.6|10414.6|10408.6|10428.6|10422.6|10392.6|10386.6|2658
1595381700000|2020-07-22 01:35:00|10413.6|10407.6|10406.6|10400.6|10424.6|10418.6|10396.6|10390.6|1830
1595382000000|2020-07-22 01:40:00|10405.6|10399.6|10411.6|10405.6|10424.6|10418.6|10397.6|10391.6|2125
1595382300000|2020-07-22 01:45:00|10412.6|10406.6|10440.6|10434.6|10440.6|10434.6|10400.6|10394.6|1286
1595382600000|2020-07-22 01:50:00|10439.6|10433.6|10451.8|10445.8|10455.8|10449.8|10428.6|10422.6|1118
1595382900000|2020-07-22 01:55:00|10452.8|10446.8|10459.8|10453.8|10469.8|10463.8|10450.8|10444.8|1413
1595383200000|2020-07-22 02:00:00|10460.8|10454.8|10466.8|10460.8|10474.8|10468.8|10449.8|10443.8|1619
1595383500000|2020-07-22 02:05:00|10467.8|10461.8|10461.8|10455.8|10480.8|10474.8|10460.8|10454.8|1344
1595383800000|2020-07-22 02:10:00|10460.8|10454.8|10462.8|10456.8|10470.8|10464.8|10454.8|10448.8|1052
1595384100000|2020-07-22 02:15:00|10464.8|10458.8|10482.8|10476.8|10483.8|10477.8|10464.8|10458.8|918
1595384400000|2020-07-22 02:20:00|10481.8|10475.8|10507.8|10501.8|10509.8|10503.8|10481.8|10475.8|1550
1595384700000|2020-07-22 02:25:00|10508.8|10502.8|10526.8|10520.8|10530.8|10524.8|10508.8|10502.8|1882
1595385000000|2020-07-22 02:30:00|10523.8|10517.8|10501.8|10495.8|10525.8|10519.8|10501.8|10495.8|1450
1595385300000|2020-07-22 02:35:00|10500.8|10494.8|10513.8|10507.8|10514.8|10508.8|10498.8|10492.8|660
1595385600000|2020-07-22 02:40:00|10512.8|10506.8|10528.8|10522.8|10532.8|10526.8|10509.8|10503.8|1060
1595385900000|2020-07-22 02:45:00|10529.8|10523.8|10519.8|10513.8|10531.8|10525.8|10510.8|10504.8|1034
1595386200000|2020-07-22 02:50:00|10520.8|10514.8|10526.8|10520.8|10537.8|10531.8|10516.8|10510.8|1003
1595386500000|2020-07-22 02:55:00|10525.8|10519.8|10529.8|10523.8|10539.8|10533.8|10524.8|10518.8|1120
1595386800000|2020-07-22 03:00:00|10530.8|10524.8|10513.8|10507.8|10532.8|10526.8|10512.8|10506.8|792
1595387100000|2020-07-22 03:05:00|10514.8|10508.8|10511.8|10505.8|10527.8|10521.8|10506.8|10500.8|840
1595387400000|2020-07-22 03:10:00|10510.8|10504.8|10504.8|10498.8|10516.8|10510.8|10501.8|10495.8|1380
1595387700000|2020-07-22 03:15:00|10505.8|10499.8|10503.8|10497.8|10518.8|10512.8|10503.8|10497.8|601
1595388000000|2020-07-22 03:20:00|10504.8|10498.8|10495.8|10489.8|10508.8|10502.8|10490.8|10484.8|861
1595388300000|2020-07-22 03:25:00|10493.8|10487.8|10484.8|10478.8|10498.8|10492.8|10483.8|10477.8|642
1595388600000|2020-07-22 03:30:00|10483.8|10477.8|10482.8|10476.8|10486.8|10480.8|10473.8|10467.8|633
1595388900000|2020-07-22 03:35:00|10481.8|10475.8|10490.8|10484.8|10490.8|10484.8|10481.8|10475.8|421
1595389200000|2020-07-22 03:40:00|10489.8|10483.8|10490.8|10484.8|10493.8|10487.8|10487.8|10481.8|374
1595389500000|2020-07-22 03:45:00|10492.8|10486.8|10490.8|10484.8|10496.8|10490.8|10489.8|10483.8|387
1595389800000|2020-07-22 03:50:00|10489.8|10483.8|10485.8|10479.8|10490.8|10484.8|10482.8|10476.8|425
1595390100000|2020-07-22 03:55:00|10484.8|10478.8|10484.8|10478.8|10491.8|10485.8|10483.8|10477.8|320
1595390400000|2020-07-22 04:00:00|10498.5|10475.1|10498.8|10475.4|10498.8|10475.4|10498.2|10474.8|0
1595390700000|2020-07-22 04:05:00|10498.5|10475.1|10498.1|10474.7|10498.5|10475.1|10497.5|10474.1|0
1595391000000|2020-07-22 04:10:00|10497.9|10474.5|10494.3|10470.9|10498.1|10474.7|10494.3|10470.9|0
1595391300000|2020-07-22 04:15:00|10494.4|10471|10487.3|10463.9|10494.6|10471.2|10485.1|10461.7|0
1595391600000|2020-07-22 04:20:00|10487.5|10464.1|10487.2|10463.8|10488|10464.6|10485.3|10461.9|0
1595391900000|2020-07-22 04:25:00|10487.5|10464.1|10488.7|10465.3|10489.3|10465.9|10486.9|10463.5|0
1595392200000|2020-07-22 04:30:00|10488.4|10465|10478|10454.6|10488.7|10465.3|10478|10454.6|0
1595392500000|2020-07-22 04:35:00|10477.8|10454.4|10480.4|10457|10480.4|10457|10477.8|10454.4|0
1595392800000|2020-07-22 04:40:00|10480.7|10457.3|10474.8|10451.4|10480.7|10457.3|10474.2|10450.8|0
1595393100000|2020-07-22 04:45:00|10474|10450.6|10474|10450.6|10477.5|10454.1|10471.9|10448.5|0
1595393400000|2020-07-22 04:50:00|10473.7|10450.3|10467.4|10444|10476.3|10452.9|10467.1|10443.7|0
1595393700000|2020-07-22 04:55:00|10467.6|10444.2|10470.6|10447.2|10472.4|10449|10467.4|10444|0
1595394000000|2020-07-22 05:00:00|10470.8|10464.8|10457.8|10451.8|10472.8|10466.8|10421.8|10415.8|2754
1595394300000|2020-07-22 05:05:00|10456.8|10450.8|10444.8|10438.8|10458.8|10452.8|10433.8|10427.8|1116
1595394600000|2020-07-22 05:10:00|10446.8|10440.8|10451.8|10445.8|10456.8|10450.8|10442.8|10436.8|529
1595394900000|2020-07-22 05:15:00|10452.8|10446.8|10462.8|10456.8|10464.8|10458.8|10445.8|10439.8|551
1595395200000|2020-07-22 05:20:00|10463.8|10457.8|10461.8|10455.8|10468.8|10462.8|10457.8|10451.8|620
1595395500000|2020-07-22 05:25:00|10462.8|10456.8|10452.8|10446.8|10464.8|10458.8|10449.8|10443.8|659
1595395800000|2020-07-22 05:30:00|10450.8|10444.8|10431.8|10425.8|10453.8|10447.8|10430.8|10424.8|1072
1595396100000|2020-07-22 05:35:00|10430.8|10424.8|10432.8|10426.8|10442.8|10436.8|10430.8|10424.8|735
1595396400000|2020-07-22 05:40:00|10431.8|10425.8|10435.8|10429.8|10438.8|10432.8|10425.8|10419.8|561
1595396700000|2020-07-22 05:45:00|10434.8|10428.8|10449.8|10443.8|10451.8|10445.8|10431.8|10425.8|673
1595397000000|2020-07-22 05:50:00|10450.8|10444.8|10454.8|10448.8|10458.8|10452.8|10446.8|10440.8|590
1595397300000|2020-07-22 05:55:00|10455.8|10449.8|10445.8|10439.8|10457.8|10451.8|10437.8|10431.8|776
1595397600000|2020-07-22 06:00:00|10446.8|10440.8|10454.8|10448.8|10455.8|10449.8|10435.8|10429.8|708
1595397900000|2020-07-22 06:05:00|10455.8|10449.8|10440.8|10434.8|10463.8|10457.8|10440.8|10434.8|806
1595398200000|2020-07-22 06:10:00|10443.8|10437.8|10450.8|10444.8|10454.8|10448.8|10440.8|10434.8|508
1595398500000|2020-07-22 06:15:00|10449.8|10443.8|10450.8|10444.8|10456.8|10450.8|10441.8|10435.8|2082
1595398800000|2020-07-22 06:20:00|10448.8|10442.8|10445.8|10439.8|10458.8|10452.8|10441.8|10435.8|816
1595399100000|2020-07-22 06:25:00|10444.8|10438.8|10442.8|10436.8|10444.8|10438.8|10430.8|10424.8|839
1595399400000|2020-07-22 06:30:00|10440.8|10434.8|10423.8|10417.8|10447.8|10441.8|10423.8|10417.8|1185
1595399700000|2020-07-22 06:35:00|10424.8|10418.8|10415.8|10409.8|10429.8|10423.8|10404.8|10398.8|1212
1595400000000|2020-07-22 06:40:00|10414.8|10408.8|10410.8|10404.8|10422.8|10416.8|10405.8|10399.8|965
1595400300000|2020-07-22 06:45:00|10409.8|10403.8|10423.8|10417.8|10425.8|10419.8|10408.8|10402.8|648
1595400600000|2020-07-22 06:50:00|10424.8|10418.8|10415.8|10409.8|10425.8|10419.8|10408.8|10402.8|450
1595400900000|2020-07-22 06:55:00|10414.8|10408.8|10419.8|10413.8|10424.8|10418.8|10413.8|10407.8|659
1595401200000|2020-07-22 07:00:00|10420.8|10414.8|10421.8|10415.8|10427.8|10421.8|10417.8|10411.8|771
1595401500000|2020-07-22 07:05:00|10420.8|10414.8|10425.8|10419.8|10428.8|10422.8|10419.8|10413.8|618
1595401800000|2020-07-22 07:10:00|10426.8|10420.8|10429.8|10423.8|10431.8|10425.8|10425.8|10419.8|649
1595402100000|2020-07-22 07:15:00|10430.8|10424.8|10422.8|10416.8|10431.8|10425.8|10421.8|10415.8|541
1595402400000|2020-07-22 07:20:00|10421.8|10415.8|10419.8|10413.8|10431.8|10425.8|10418.8|10412.8|578
1595402700000|2020-07-22 07:25:00|10418.8|10412.8|10399.8|10393.8|10420.8|10414.8|10399.8|10393.8|1500
1595403000000|2020-07-22 07:30:00|10400.8|10394.8|10355.8|10349.8|10403.8|10397.8|10349.8|10343.8|2157
1595403300000|2020-07-22 07:35:00|10354.8|10348.8|10319.8|10313.8|10356.8|10350.8|10308.8|10302.8|3071
1595403600000|2020-07-22 07:40:00|10318.8|10312.8|10295.8|10289.8|10332.8|10326.8|10292.8|10286.8|4415
1595403900000|2020-07-22 07:45:00|10294.8|10288.8|10268.8|10262.8|10300.8|10294.8|10262.8|10256.8|4510
1595404200000|2020-07-22 07:50:00|10267.8|10261.8|10272.8|10266.8|10277.8|10271.8|10241.8|10235.8|3841
1595404500000|2020-07-22 07:55:00|10269.8|10263.8|10266.8|10260.8|10282.8|10276.8|10256.8|10250.8|3960
1595404800000|2020-07-22 08:00:00|10267.8|10261.8|10262.8|10256.8|10275.8|10269.8|10251.8|10245.8|3487
1595405100000|2020-07-22 08:05:00|10261.8|10255.8|10250.8|10244.8|10261.8|10255.8|10226.8|10220.8|5211
1595405400000|2020-07-22 08:10:00|10247.8|10241.8|10256.8|10250.8|10258.8|10252.8|10235.8|10229.8|3086
1595405700000|2020-07-22 08:15:00|10258.8|10252.8|10266.8|10260.8|10272.8|10266.8|10254.8|10248.8|2714
1595406000000|2020-07-22 08:20:00|10267.8|10261.8|10261.8|10255.8|10280.8|10274.8|10254.8|10248.8|1946
1595406300000|2020-07-22 08:25:00|10260.8|10254.8|10270.8|10264.8|10276.8|10270.8|10254.8|10248.8|1114
1595406600000|2020-07-22 08:30:00|10278.9|10255.5|10268.2|10244.8|10278.9|10255.5|10267|10243.6|1
1595406900000|2020-07-22 08:35:00|10268.5|10245.1|10257|10233.6|10268.5|10245.1|10255.6|10232.2|0
1595407200000|2020-07-22 08:40:00|10256.7|10233.3|10255.8|10232.4|10263.9|10240.5|10254.4|10231|0
1595407500000|2020-07-22 08:45:00|10255.5|10232.1|10261.7|10238.3|10262.8|10239.4|10251.6|10228.2|0
1595407800000|2020-07-22 08:50:00|10261.4|10238|10261.2|10237.8|10261.7|10238.3|10254.5|10231.1|0
1595408100000|2020-07-22 08:55:00|10261|10237.6|10263.6|10240.2|10266|10242.6|10259.2|10235.8|0
1595408400000|2020-07-22 09:00:00|10263.8|10240.4|10260|10236.6|10263.9|10240.5|10253|10229.6|0
1595408700000|2020-07-22 09:05:00|10259.7|10236.3|10247.1|10223.7|10263.3|10239.9|10247.1|10223.7|0
1595409000000|2020-07-22 09:10:00|10246.8|10223.4|10241.3|10217.9|10247.4|10224|10237.7|10214.3|0
1595409300000|2020-07-22 09:15:00|10240.3|10216.9|10253.8|10247.8|10254.8|10248.8|10215.8|10209.8|676
1595409600000|2020-07-22 09:20:00|10254.8|10248.8|10259.3|10253.3|10263.3|10257.3|10246.8|10240.8|286
1595409900000|2020-07-22 09:25:00|10260.3|10254.3|10247.8|10241.8|10261.3|10255.3|10247.3|10241.3|220
1595410200000|2020-07-22 09:30:00|10247.3|10241.3|10266.3|10260.3|10266.8|10260.8|10247.3|10241.3|716
1595410500000|2020-07-22 09:35:00|10265.8|10259.8|10272.3|10266.3|10273.8|10267.8|10262.8|10256.8|371
1595410800000|2020-07-22 09:40:00|10271.8|10265.8|10286.8|10280.8|10287.8|10281.8|10270.3|10264.3|322
1595411100000|2020-07-22 09:45:00|10286.3|10280.3|10294.8|10288.8|10298.3|10292.3|10284.3|10278.3|277
1595411400000|2020-07-22 09:50:00|10294.3|10288.3|10291.8|10285.8|10299.3|10293.3|10290.8|10284.8|150
1595411700000|2020-07-22 09:55:00|10292.3|10286.3|10320.3|10314.3|10321.3|10315.3|10290.3|10284.3|583
1595412000000|2020-07-22 10:00:00|10319.8|10313.8|10305.3|10299.3|10321.3|10315.3|10302.3|10296.3|316
1595412300000|2020-07-22 10:05:00|10304.8|10298.8|10303.8|10297.8|10306.8|10300.8|10294.8|10288.8|247
1595412600000|2020-07-22 10:10:00|10304.3|10298.3|10304.3|10298.3|10306.8|10300.8|10300.8|10294.8|70
1595412900000|2020-07-22 10:15:00|10303.8|10297.8|10308.3|10302.3|10309.3|10303.3|10300.3|10294.3|127
1595413200000|2020-07-22 10:20:00|10308.8|10302.8|10316.3|10310.3|10318.8|10312.8|10308.3|10302.3|150
1595413500000|2020-07-22 10:25:00|10315.8|10309.8|10314.3|10308.3|10317.3|10311.3|10310.3|10304.3|84
1595413800000|2020-07-22 10:30:00|10313.8|10307.8|10309.3|10303.3|10316.8|10310.8|10309.3|10303.3|91
1595414100000|2020-07-22 10:35:00|10308.8|10302.8|10315.3|10309.3|10319.8|10313.8|10307.8|10301.8|91
1595414400000|2020-07-22 10:40:00|10315.8|10309.8|10321.3|10315.3|10325.8|10319.8|10315.8|10309.8|169
1595414700000|2020-07-22 10:45:00|10322.3|10316.3|10317.8|10311.8|10325.3|10319.3|10317.8|10311.8|51
1595415000000|2020-07-22 10:50:00|10317.3|10311.3|10322.8|10316.8|10323.3|10317.3|10316.3|10310.3|98
1595415300000|2020-07-22 10:55:00|10321.8|10315.8|10322.8|10316.8|10330.3|10324.3|10320.8|10314.8|94
1595415600000|2020-07-22 11:00:00|10323.3|10317.3|10332.8|10326.8|10337.3|10331.3|10322.8|10316.8|149
1595415900000|2020-07-22 11:05:00|10332.3|10326.3|10332.3|10326.3|10332.3|10326.3|10325.8|10319.8|112
1595416200000|2020-07-22 11:10:00|10331.8|10325.8|10323.8|10317.8|10332.8|10326.8|10319.8|10313.8|119
1595416500000|2020-07-22 11:15:00|10324.3|10318.3|10320.8|10314.8|10327.3|10321.3|10318.3|10312.3|91
1595416800000|2020-07-22 11:20:00|10321.3|10315.3|10321.8|10315.8|10322.8|10316.8|10318.3|10312.3|48
1595417100000|2020-07-22 11:25:00|10322.3|10316.3|10325.8|10319.8|10327.3|10321.3|10319.3|10313.3|45
1595417400000|2020-07-22 11:30:00|10326.3|10320.3|10324.3|10318.3|10330.8|10324.8|10324.3|10318.3|64
1595417700000|2020-07-22 11:35:00|10323.8|10317.8|10326.3|10320.3|10327.8|10321.8|10323.8|10317.8|32
1595418000000|2020-07-22 11:40:00|10326.8|10320.8|10331.8|10325.8|10334.8|10328.8|10326.3|10320.3|29
1595418300000|2020-07-22 11:45:00|10332.8|10326.8|10332.3|10326.3|10336.8|10330.8|10329.3|10323.3|47
1595418600000|2020-07-22 11:50:00|10332.8|10326.8|10331.8|10325.8|10333.3|10327.3|10328.8|10322.8|25
1595418900000|2020-07-22 11:55:00|10331.3|10325.3|10332.3|10326.3|10335.8|10329.8|10329.8|10323.8|29
1595419200000|2020-07-22 12:00:00|10332.8|10326.8|10326.8|10320.8|10335.3|10329.3|10318.8|10312.8|116
1595419500000|2020-07-22 12:05:00|10327.3|10321.3|10326.8|10320.8|10330.8|10324.8|10324.3|10318.3|31
1595419800000|2020-07-22 12:10:00|10326.3|10320.3|10332.3|10326.3|10332.8|10326.8|10324.8|10318.8|14
1595420100000|2020-07-22 12:15:00|10333.3|10327.3|10328.8|10322.8|10334.8|10328.8|10327.3|10321.3|23
1595420400000|2020-07-22 12:20:00|10329.3|10323.3|10330.8|10324.8|10332.8|10326.8|10324.8|10318.8|24
1595420700000|2020-07-22 12:25:00|10331.3|10325.3|10326.8|10320.8|10331.3|10325.3|10323.8|10317.8|84
1595421000000|2020-07-22 12:30:00|10326.3|10320.3|10324.3|10318.3|10327.8|10321.8|10321.8|10315.8|52
1595421300000|2020-07-22 12:35:00|10324.8|10318.8|10330.8|10324.8|10333.3|10327.3|10324.8|10318.8|134
1595421600000|2020-07-22 12:40:00|10331.3|10325.3|10322.8|10316.8|10331.3|10325.3|10320.3|10314.3|52
1595421900000|2020-07-22 12:45:00|10323.3|10317.3|10331.8|10325.8|10331.8|10325.8|10315.3|10309.3|161
1595422200000|2020-07-22 12:50:00|10331.3|10325.3|10332.3|10326.3|10334.3|10328.3|10329.8|10323.8|45
1595422500000|2020-07-22 12:55:00|10333.3|10327.3|10333.8|10327.8|10334.8|10328.8|10329.8|10323.8|46
1595422800000|2020-07-22 13:00:00|10334.3|10328.3|10319.3|10313.3|10334.3|10328.3|10318.8|10312.8|29
1595423100000|2020-07-22 13:05:00|10318.8|10312.8|10316.8|10310.8|10321.3|10315.3|10316.3|10310.3|53
1595423400000|2020-07-22 13:10:00|10317.3|10311.3|10315.8|10309.8|10319.8|10313.8|10314.3|10308.3|40
1595423700000|2020-07-22 13:15:00|10315.3|10309.3|10310.3|10304.3|10316.8|10310.8|10308.8|10302.8|141
1595424000000|2020-07-22 13:20:00|10309.8|10303.8|10310.8|10304.8|10313.3|10307.3|10306.3|10300.3|71
1595424300000|2020-07-22 13:25:00|10311.3|10305.3|10313.8|10307.8|10316.3|10310.3|10310.3|10304.3|84
1595424600000|2020-07-22 13:30:00|10313.3|10307.3|10299.8|10293.8|10320.8|10314.8|10297.8|10291.8|461
1595424900000|2020-07-22 13:35:00|10300.3|10294.3|10300.8|10294.8|10305.8|10299.8|10282.3|10276.3|788
1595425200000|2020-07-22 13:40:00|10301.3|10295.3|10302.8|10296.8|10309.3|10303.3|10295.3|10289.3|280
1595425500000|2020-07-22 13:45:00|10303.3|10297.3|10314.3|10308.3|10314.8|10308.8|10298.8|10292.8|233
1595425800000|2020-07-22 13:50:00|10314.8|10308.8|10324.3|10318.3|10327.3|10321.3|10314.3|10308.3|234
1595426100000|2020-07-22 13:55:00|10323.8|10317.8|10310.3|10304.3|10329.8|10323.8|10306.3|10300.3|398
1595426400000|2020-07-22 14:00:00|10308.8|10302.8|10311.8|10305.8|10313.8|10307.8|10306.3|10300.3|131
1595426700000|2020-07-22 14:05:00|10311.3|10305.3|10308.8|10302.8|10315.8|10309.8|10304.3|10298.3|173
1595427000000|2020-07-22 14:10:00|10309.8|10303.8|10304.8|10298.8|10313.8|10307.8|10302.3|10296.3|194
1595427300000|2020-07-22 14:15:00|10304.3|10298.3|10309.8|10303.8|10312.8|10306.8|10302.8|10296.8|103
1595427600000|2020-07-22 14:20:00|10309.3|10303.3|10307.8|10301.8|10315.8|10309.8|10303.8|10297.8|124
1595427900000|2020-07-22 14:25:00|10307.3|10301.3|10295.3|10289.3|10310.3|10304.3|10295.3|10289.3|96
1595428200000|2020-07-22 14:30:00|10295.8|10289.8|10296.3|10290.3|10298.8|10292.8|10291.3|10285.3|144
1595428500000|2020-07-22 14:35:00|10295.8|10289.8|10308.8|10302.8|10312.3|10306.3|10295.3|10289.3|133
1595428800000|2020-07-22 14:40:00|10309.3|10303.3|10301.8|10295.8|10309.3|10303.3|10301.8|10295.8|114
1595429100000|2020-07-22 14:45:00|10302.3|10296.3|10284.8|10278.8|10304.8|10298.8|10282.8|10276.8|228
1595429400000|2020-07-22 14:50:00|10284.3|10278.3|10274.3|10268.3|10284.3|10278.3|10270.8|10264.8|207
1595429700000|2020-07-22 14:55:00|10273.8|10267.8|10279.8|10273.8|10280.8|10274.8|10273.3|10267.3|260
1595430000000|2020-07-22 15:00:00|10278.8|10272.8|10279.8|10273.8|10279.8|10273.8|10273.8|10267.8|92
1595430300000|2020-07-22 15:05:00|10280.8|10274.8|10272.8|10266.8|10283.8|10277.8|10272.8|10266.8|187
1595430600000|2020-07-22 15:10:00|10271.8|10265.8|10257.8|10251.8|10273.8|10267.8|10257.8|10251.8|285
1595430900000|2020-07-22 15:15:00|10256.8|10250.8|10267.8|10261.8|10277.8|10271.8|10255.8|10249.8|582
1595431200000|2020-07-22 15:20:00|10266.8|10260.8|10277.8|10271.8|10277.8|10271.8|10265.8|10259.8|200
1595431500000|2020-07-22 15:25:00|10276.8|10270.8|10287.8|10281.8|10288.8|10282.8|10276.8|10270.8|139
1595431800000|2020-07-22 15:30:00|10289.8|10283.8|10287.8|10281.8|10292.8|10286.8|10286.8|10280.8|195
1595432100000|2020-07-22 15:35:00|10288.8|10282.8|10290.8|10284.8|10292.8|10286.8|10285.8|10279.8|126
1595432400000|2020-07-22 15:40:00|10291.8|10285.8|10289.8|10283.8|10293.8|10287.8|10286.8|10280.8|83
1595432700000|2020-07-22 15:45:00|10288.8|10282.8|10294.8|10288.8|10298.8|10292.8|10288.8|10282.8|226
1595433000000|2020-07-22 15:50:00|10292.8|10286.8|10297.8|10291.8|10299.8|10293.8|10292.8|10286.8|179
1595433300000|2020-07-22 15:55:00|10296.8|10290.8|10286.8|10280.8|10298.8|10292.8|10286.8|10280.8|154
1595433600000|2020-07-22 16:00:00|10287.8|10281.8|10283.8|10277.8|10288.8|10282.8|10283.8|10277.8|117
1595433900000|2020-07-22 16:05:00|10284.8|10278.8|10285.8|10279.8|10287.8|10281.8|10281.8|10275.8|98
1595434200000|2020-07-22 16:10:00|10284.8|10278.8|10292.8|10286.8|10298.8|10292.8|10284.8|10278.8|225
1595434500000|2020-07-22 16:15:00|10293.8|10287.8|10289.8|10283.8|10296.8|10290.8|10286.8|10280.8|157
1595434800000|2020-07-22 16:20:00|10288.8|10282.8|10282.8|10276.8|10291.8|10285.8|10282.8|10276.8|87
1595435100000|2020-07-22 16:25:00|10284.8|10278.8|10279.8|10273.8|10284.8|10278.8|10279.8|10273.8|110
1595435400000|2020-07-22 16:30:00|10280.8|10274.8|10273.8|10267.8|10281.8|10275.8|10271.8|10265.8|171
1595435700000|2020-07-22 16:35:00|10275.8|10269.8|10272.8|10266.8|10276.8|10270.8|10269.8|10263.8|100
1595436000000|2020-07-22 16:40:00|10271.8|10265.8|10270.8|10264.8|10272.8|10266.8|10268.8|10262.8|122
1595436300000|2020-07-22 16:45:00|10269.8|10263.8|10273.8|10267.8|10274.8|10268.8|10266.8|10260.8|110
1595436600000|2020-07-22 16:50:00|10272.8|10266.8|10265.8|10259.8|10272.8|10266.8|10263.8|10257.8|57
1595436900000|2020-07-22 16:55:00|10267.8|10261.8|10274.8|10268.8|10274.8|10268.8|10265.8|10259.8|81
1595437200000|2020-07-22 17:00:00|10273.8|10267.8|10266.8|10260.8|10273.8|10267.8|10262.8|10256.8|96
1595437500000|2020-07-22 17:05:00|10268.8|10262.8|10267.8|10261.8|10269.8|10263.8|10265.8|10259.8|46
1595437800000|2020-07-22 17:10:00|10266.8|10260.8|10271.8|10265.8|10273.8|10267.8|10266.8|10260.8|64
1595438100000|2020-07-22 17:15:00|10270.8|10264.8|10271.8|10265.8|10274.8|10268.8|10267.8|10261.8|102
1595438400000|2020-07-22 17:20:00|10273.8|10267.8|10268.8|10262.8|10273.8|10267.8|10268.8|10262.8|32
1595438700000|2020-07-22 17:25:00|10266.8|10260.8|10268.8|10262.8|10270.8|10264.8|10264.8|10258.8|63
1595439000000|2020-07-22 17:30:00|10269.8|10263.8|10259.8|10253.8|10270.8|10264.8|10259.8|10253.8|73
1595439300000|2020-07-22 17:35:00|10261.8|10255.8|10261.8|10255.8|10261.8|10255.8|10259.8|10253.8|51
1595439600000|2020-07-22 17:40:00|10262.8|10256.8|10262.8|10256.8|10263.8|10257.8|10260.8|10254.8|57
1595439900000|2020-07-22 17:45:00|10260.8|10254.8|10257.8|10251.8|10260.8|10254.8|10252.8|10246.8|121
1595440200000|2020-07-22 17:50:00|10256.8|10250.8|10253.8|10247.8|10257.8|10251.8|10252.8|10246.8|126
1595440500000|2020-07-22 17:55:00|10254.8|10248.8|10236.8|10230.8|10254.8|10248.8|10236.8|10230.8|319
1595440800000|2020-07-22 18:00:00|10235.8|10229.8|10247.8|10241.8|10248.8|10242.8|10235.8|10229.8|116
1595441100000|2020-07-22 18:05:00|10246.8|10240.8|10244.8|10238.8|10247.8|10241.8|10243.8|10237.8|37
1595441400000|2020-07-22 18:10:00|10245.8|10239.8|10247.8|10241.8|10248.8|10242.8|10239.8|10233.8|65
1595441700000|2020-07-22 18:15:00|10248.8|10242.8|10247.8|10241.8|10249.8|10243.8|10244.8|10238.8|37
1595442000000|2020-07-22 18:20:00|10249.8|10243.8|10246.8|10240.8|10249.8|10243.8|10245.8|10239.8|27
1595442300000|2020-07-22 18:25:00|10245.8|10239.8|10246.8|10240.8|10246.8|10240.8|10241.8|10235.8|70
1595442600000|2020-07-22 18:30:00|10244.8|10238.8|10242.8|10236.8|10244.8|10238.8|10236.8|10230.8|77
1595442900000|2020-07-22 18:35:00|10241.8|10235.8|10250.8|10244.8|10250.8|10244.8|10241.8|10235.8|49
1595443200000|2020-07-22 18:40:00|10249.8|10243.8|10254.8|10248.8|10254.8|10248.8|10247.8|10241.8|124
1595443500000|2020-07-22 18:45:00|10253.8|10247.8|10257.8|10251.8|10257.8|10251.8|10253.8|10247.8|74
1595443800000|2020-07-22 18:50:00|10256.8|10250.8|10264.8|10258.8|10264.8|10258.8|10256.8|10250.8|76
1595444100000|2020-07-22 18:55:00|10263.8|10257.8|10271.5|10248.1|10271.5|10260.8|10259.8|10248.1|163
1595444400000|2020-07-22 19:00:00|10271.6|10248.2|10275|10251.6|10280.6|10257.2|10271.2|10247.8|1
1595444700000|2020-07-22 19:05:00|10274.9|10251.5|10278.6|10255.2|10280.8|10257.4|10274.8|10251.4|0
1595445000000|2020-07-22 19:10:00|10278.7|10255.3|10287.3|10263.9|10289|10265.6|10276.2|10252.8|0
1595445300000|2020-07-22 19:15:00|10287.2|10263.8|10288.3|10264.9|10289.9|10266.5|10285.8|10262.4|0
1595445600000|2020-07-22 19:20:00|10288|10264.6|10281.2|10257.8|10288.5|10265.1|10281.1|10257.7|0
1595445900000|2020-07-22 19:25:00|10281.3|10257.9|10274.7|10251.3|10283|10259.6|10274.3|10250.9|0
1595446200000|2020-07-22 19:30:00|10274.6|10251.2|10273|10249.6|10279.5|10256.1|10270|10246.6|0
1595446500000|2020-07-22 19:35:00|10273.1|10249.7|10276.5|10253.1|10277.2|10253.8|10272.5|10249.1|0
1595446800000|2020-07-22 19:40:00|10276.4|10253|10286.4|10263|10287.1|10263.7|10276.4|10253|0
1595447100000|2020-07-22 19:45:00|10287.1|10263.7|10304.9|10281.5|10305|10281.6|10286.9|10263.5|0
1595447400000|2020-07-22 19:50:00|10305.2|10281.8|10304.4|10281|10308.3|10284.9|10298.7|10275.3|0
1595447700000|2020-07-22 19:55:00|10304.5|10281.1|10300.6|10277.2|10309.7|10286.3|10288.9|10265.5|0
1595448000000|2020-07-22 20:00:00|10299.5|10276.1|10293.4|10270|10306.6|10283.2|10290.1|10266.7|0
1595448300000|2020-07-22 20:05:00|10292.9|10269.5|10297.5|10274.1|10301.1|10277.7|10290.7|10267.3|0
1595448600000|2020-07-22 20:10:00|10297.3|10273.9|10295.5|10272.1|10299.5|10276.1|10291.8|10268.4|0
1595448900000|2020-07-22 20:15:00|10295.1|10271.7|10297.8|10274.4|10298.4|10275|10295.1|10271.7|0
1595449200000|2020-07-22 20:20:00|10297.7|10274.3|10296.7|10273.3|10298.4|10275|10296.1|10272.7|0
1595449500000|2020-07-22 20:25:00|10296.8|10273.4|10295.4|10272|10297.1|10273.7|10295.4|10272|0
1595449800000|2020-07-22 20:30:00|10296.2|10272.8|10301.4|10278|10303|10279.6|10295.3|10271.9|0
1595450100000|2020-07-22 20:35:00|10300.8|10277.4|10298.6|10275.2|10301.9|10278.5|10297.5|10274.1|0
1595450400000|2020-07-22 20:40:00|10297.5|10274.1|10297.5|10274.1|10299.7|10276.3|10297|10273.6|0
1595450700000|2020-07-22 20:45:00|10297|10273.6|10296.4|10273|10298.1|10274.7|10295.9|10272.5|0
1595451000000|2020-07-22 20:50:00|10295.9|10272.5|10297|10273.6|10297.5|10274.1|10295.3|10271.9|0
1595451300000|2020-07-22 20:55:00|10296.4|10273|10296.9|10273.5|10297.5|10274.1|10295.3|10271.9|0
1595451600000|2020-07-22 21:00:00|10296.8|10273.4|10297.6|10274.2|10297.9|10274.5|10296.8|10273.4|0
1595451900000|2020-07-22 21:05:00|10298.2|10274.8|10297.6|10274.2|10298.2|10274.8|10297.5|10274.1|0
1595452200000|2020-07-22 21:10:00|10298.5|10275.1|10298.4|10275|10298.5|10275.1|10297.6|10274.2|0
1595452500000|2020-07-22 21:15:00|10298.7|10275.3|10297.8|10274.4|10298.7|10275.3|10297.8|10274.4|0
1595452800000|2020-07-22 21:20:00|10297.5|10274.1|10297.7|10274.3|10297.8|10274.4|10297.1|10273.7|0
1595453100000|2020-07-22 21:25:00|10297.4|10274|10297.7|10274.3|10298|10274.6|10297.4|10274|0
1595453400000|2020-07-22 21:30:00|10297.8|10274.4|10297.4|10274|10298|10274.6|10297.4|10274|0
1595453700000|2020-07-22 21:35:00|10297.9|10274.5|10296.2|10272.8|10297.9|10274.5|10295.5|10272.1|0
1595454000000|2020-07-22 21:40:00|10296.3|10272.9|10296.3|10272.9|10296.3|10272.9|10296.2|10272.8|0
1595454300000|2020-07-22 21:45:00|10296.2|10272.8|10296.7|10273.3|10297.4|10274|10296.2|10272.8|0
1595454600000|2020-07-22 21:50:00|10297|10273.6|10296.7|10273.3|10297|10273.6|10296.7|10273.3|0
1595454900000|2020-07-22 21:55:00|10296.8|10273.4|10296.8|10273.4|10297|10273.6|10296.7|10273.3|0
1595455200000|2020-07-22 22:00:00|10300|10276.6|10292.6|10269.2|10301.1|10277.7|10289.9|10266.5|0
1595455500000|2020-07-22 22:05:00|10293.2|10269.8|10297.6|10274.2|10298.7|10275.3|10292.9|10269.5|0
1595455800000|2020-07-22 22:10:00|10297|10273.6|10300.9|10277.5|10301.1|10277.7|10297|10273.6|0
1595456100000|2020-07-22 22:15:00|10300.3|10276.9|10303.6|10280.2|10304.2|10280.8|10300.3|10276.9|0
1595456400000|2020-07-22 22:20:00|10304.2|10280.8|10300|10276.6|10304.2|10280.8|10298.7|10275.3|0
1595456700000|2020-07-22 22:25:00|10299.8|10276.4|10298.7|10275.3|10300.3|10276.9|10297.6|10274.2|0
1595457000000|2020-07-22 22:30:00|10299.2|10275.8|10297.6|10274.2|10299.2|10275.8|10295.4|10272|0
1595457300000|2020-07-22 22:35:00|10297|10273.6|10296.5|10273.1|10297.6|10274.2|10295.9|10272.5|0
1595457600000|2020-07-22 22:40:00|10296.2|10272.8|10295.9|10272.5|10296.5|10273.1|10295.4|10272|0
1595457900000|2020-07-22 22:45:00|10296.2|10272.8|10297|10273.6|10297.6|10274.2|10295.9|10272.5|0
1595458200000|2020-07-22 22:50:00|10297.6|10274.2|10295.4|10272|10299.2|10275.8|10293.7|10270.3|0
1595458500000|2020-07-22 22:55:00|10295.1|10271.7|10295.4|10272|10297.6|10274.2|10295.1|10271.7|0
1595458800000|2020-07-22 23:00:00|10295.6|10272.2|10297|10273.6|10297.6|10274.2|10295.6|10272.2|0
1595459100000|2020-07-22 23:05:00|10297.6|10274.2|10295.5|10272.1|10297.6|10274.2|10295.5|10272.1|0
1595459400000|2020-07-22 23:10:00|10296|10272.6|10292.7|10269.3|10297.1|10273.7|10291.6|10268.2|0
1595459700000|2020-07-22 23:15:00|10292.2|10268.8|10291.1|10267.7|10292.7|10269.3|10290.5|10267.1|0
1595460000000|2020-07-22 23:20:00|10290.5|10267.1|10293.8|10270.4|10294.4|10271|10290.5|10267.1|0
1595460300000|2020-07-22 23:25:00|10294.1|10270.7|10293.3|10269.9|10294.4|10271|10293.3|10269.9|0
1595460600000|2020-07-22 23:30:00|10293.8|10270.4|10292.7|10269.3|10293.8|10270.4|10292.7|10269.3|0
1595460900000|2020-07-22 23:35:00|10292.4|10269|10293.3|10269.9|10293.8|10270.4|10287.2|10263.8|0
1595461200000|2020-07-22 23:40:00|10293|10269.6|10291.1|10267.7|10293.8|10270.4|10291.1|10267.7|0
1595461500000|2020-07-22 23:45:00|10290.5|10267.1|10291.6|10268.2|10293.3|10269.9|10289.4|10266|0
1595461800000|2020-07-22 23:50:00|10290.5|10267.1|10287.8|10264.4|10290.5|10267.1|10287.2|10263.8|0
1595462100000|2020-07-22 23:55:00|10288.9|10265.5|10283.7|10260.3|10288.9|10265.5|10281.7|10258.3|0
1595462400000|2020-07-23 00:00:00|10284.2|10260.8|10290.3|10266.9|10290.8|10267.4|10283.7|10260.3|0
1595462700000|2020-07-23 00:05:00|10290.8|10267.4|10295.3|10271.9|10295.3|10271.9|10289.7|10266.3|0
1595463000000|2020-07-23 00:10:00|10295|10271.6|10295.3|10271.9|10295.8|10272.4|10293.6|10270.2|0
1595463300000|2020-07-23 00:15:00|10295|10271.6|10284.7|10261.3|10295|10271.6|10282.7|10259.3|0
1595463600000|2020-07-23 00:20:00|10284.5|10261.1|10284.5|10261.1|10285.3|10261.9|10281.8|10258.4|0
1595463900000|2020-07-23 00:25:00|10284.7|10261.3|10276.9|10253.5|10284.7|10261.3|10276.6|10253.2|0
1595464200000|2020-07-23 00:30:00|10276.6|10253.2|10286|10262.6|10286.3|10262.9|10276.6|10253.2|0
1595464500000|2020-07-23 00:35:00|10285.8|10262.4|10287.5|10264.1|10289|10265.6|10285.2|10261.8|0
1595464800000|2020-07-23 00:40:00|10289|10265.6|10293.7|10270.3|10295.6|10272.2|10289|10265.6|0
1595465100000|2020-07-23 00:45:00|10293|10269.6|10288.9|10265.5|10294|10270.6|10286.7|10263.3|0
1595465400000|2020-07-23 00:50:00|10289|10265.6|10288.3|10264.9|10291.4|10268|10288.1|10264.7|0
1595465700000|2020-07-23 00:55:00|10288.5|10265.1|10286.4|10263|10288.8|10265.4|10283.5|10260.1|0
1595466000000|2020-07-23 01:00:00|10286.7|10263.3|10269|10245.6|10286.7|10263.3|10265.1|10241.7|0
1595466300000|2020-07-23 01:05:00|10269.2|10245.8|10278.7|10255.3|10280.8|10257.4|10267.2|10243.8|0
1595466600000|2020-07-23 01:10:00|10279.5|10256.1|10287.1|10263.7|10288.2|10264.8|10279.5|10256.1|0
1595466900000|2020-07-23 01:15:00|10287.9|10264.5|10290.9|10284.9|10318.9|10312.9|10285.9|10264.5|1802
1595467200000|2020-07-23 01:20:00|10289.9|10283.9|10276.9|10270.9|10291.9|10285.9|10263.9|10257.9|1349
1595467500000|2020-07-23 01:25:00|10277.9|10271.9|10271.9|10265.9|10280.9|10274.9|10253.9|10247.9|940
1595467800000|2020-07-23 01:30:00|10273.9|10267.9|10314.9|10308.9|10324.9|10318.9|10268.9|10262.9|3632
1595468100000|2020-07-23 01:35:00|10315.9|10309.9|10334.9|10328.9|10340.9|10334.9|10298.9|10292.9|2383
1595468400000|2020-07-23 01:40:00|10333.9|10327.9|10353.9|10347.9|10356.9|10350.9|10331.9|10325.9|2422
1595468700000|2020-07-23 01:45:00|10352.9|10346.9|10338.9|10332.9|10360.9|10354.9|10330.9|10324.9|1740
1595469000000|2020-07-23 01:50:00|10339.9|10333.9|10348.9|10342.9|10361.9|10355.9|10331.9|10325.9|1362
1595469300000|2020-07-23 01:55:00|10349.9|10343.9|10330.9|10324.9|10356.9|10350.9|10326.9|10320.9|1016
1595469600000|2020-07-23 02:00:00|10331.9|10325.9|10310.9|10304.9|10331.9|10325.9|10307.9|10301.9|1201
1595469900000|2020-07-23 02:05:00|10311.9|10305.9|10288.9|10282.9|10312.9|10306.9|10286.9|10280.9|1259
1595470200000|2020-07-23 02:10:00|10287.9|10281.9|10277.9|10271.9|10295.9|10289.9|10261.9|10255.9|1546
1595470500000|2020-07-23 02:15:00|10276.9|10270.9|10278.9|10272.9|10297.9|10291.9|10269.9|10263.9|2289
1595470800000|2020-07-23 02:20:00|10277.9|10271.9|10250.9|10244.9|10280.9|10274.9|10239.9|10233.9|3476
1595471100000|2020-07-23 02:25:00|10251.9|10245.9|10248.9|10242.9|10259.9|10253.9|10238.9|10232.9|2118
1595471400000|2020-07-23 02:30:00|10247.9|10241.9|10244.9|10238.9|10277.9|10271.9|10242.9|10236.9|1848
1595471700000|2020-07-23 02:35:00|10245.9|10239.9|10222.9|10216.9|10245.9|10239.9|10217.9|10211.9|1943
1595472000000|2020-07-23 02:40:00|10221.9|10215.9|10221.9|10215.9|10225.9|10219.9|10199.9|10193.9|1519
1595472300000|2020-07-23 02:45:00|10218.9|10212.9|10208.9|10202.9|10234.9|10228.9|10206.9|10200.9|1300
1595472600000|2020-07-23 02:50:00|10209.9|10203.9|10219.9|10213.9|10227.9|10221.9|10188.9|10182.9|3483
1595472900000|2020-07-23 02:55:00|10218.9|10212.9|10200.9|10194.9|10229.9|10223.9|10197.9|10191.9|2059
1595473200000|2020-07-23 03:00:00|10198.9|10192.9|10220.9|10214.9|10220.9|10214.9|10190.9|10184.9|1596
1595473500000|2020-07-23 03:05:00|10221.9|10215.9|10226.9|10220.9|10244.9|10238.9|10212.9|10206.9|1430
1595473800000|2020-07-23 03:10:00|10225.9|10219.9|10248.9|10242.9|10250.9|10244.9|10225.9|10219.9|1309
1595474100000|2020-07-23 03:15:00|10246.9|10240.9|10226.9|10220.9|10252.9|10246.9|10224.9|10218.9|844
1595474400000|2020-07-23 03:20:00|10224.9|10218.9|10234.9|10228.9|10247.9|10241.9|10224.9|10218.9|924
1595474700000|2020-07-23 03:25:00|10233.9|10227.9|10247.9|10241.9|10250.9|10244.9|10228.9|10222.9|439
1595475000000|2020-07-23 03:30:00|10248.9|10242.9|10263.9|10257.9|10264.9|10258.9|10244.9|10238.9|641
1595475300000|2020-07-23 03:35:00|10262.9|10256.9|10264.9|10258.9|10265.9|10259.9|10257.9|10251.9|780
1595475600000|2020-07-23 03:40:00|10265.9|10259.9|10274.9|10268.9|10275.9|10269.9|10260.9|10254.9|538
1595475900000|2020-07-23 03:45:00|10273.9|10267.9|10267.9|10261.9|10277.9|10271.9|10267.9|10261.9|584
1595476200000|2020-07-23 03:50:00|10266.9|10260.9|10268.9|10262.9|10271.9|10265.9|10262.9|10256.9|208
1595476500000|2020-07-23 03:55:00|10267.9|10261.9|10266.9|10260.9|10277.9|10271.9|10264.9|10258.9|719
1595476800000|2020-07-23 04:00:00|10274.6|10251.2|10274.9|10251.5|10275.8|10252.4|10272.8|10249.4|1
1595477100000|2020-07-23 04:05:00|10275|10251.6|10275.2|10251.8|10275.9|10252.5|10274.9|10251.5|0
1595477400000|2020-07-23 04:10:00|10274.9|10251.5|10271|10247.6|10274.9|10251.5|10271|10247.6|0
1595477700000|2020-07-23 04:15:00|10271.3|10247.9|10266.3|10242.9|10271.3|10247.9|10266.3|10242.9|0
1595478000000|2020-07-23 04:20:00|10266.6|10243.2|10268.9|10245.5|10269.2|10245.8|10266.3|10242.9|0
1595478300000|2020-07-23 04:25:00|10269.1|10245.7|10274.2|10250.8|10275.7|10252.3|10269.1|10245.7|0
1595478600000|2020-07-23 04:30:00|10275.7|10252.3|10279.9|10256.5|10279.9|10256.5|10275.2|10251.8|0
1595478900000|2020-07-23 04:35:00|10279.7|10256.3|10277.2|10253.8|10279.9|10256.5|10277.2|10253.8|0
1595479200000|2020-07-23 04:40:00|10277.1|10253.7|10281.1|10257.7|10281.4|10258|10275.2|10251.8|0
1595479500000|2020-07-23 04:45:00|10280.8|10257.4|10280.6|10257.2|10284.7|10261.3|10279|10255.6|0
1595479800000|2020-07-23 04:50:00|10279|10255.6|10279.8|10256.4|10279.8|10256.4|10276.9|10253.5|0
1595480100000|2020-07-23 04:55:00|10280.6|10257.2|10280.3|10256.9|10280.8|10257.4|10278.5|10255.1|0
1595480400000|2020-07-23 05:00:00|10278.5|10255.1|10256.9|10250.9|10278.5|10270.9|10252.9|10246.9|1816
1595480700000|2020-07-23 05:05:00|10255.9|10249.9|10264.9|10258.9|10270.9|10264.9|10254.9|10248.9|506
1595481000000|2020-07-23 05:10:00|10265.9|10259.9|10271.9|10265.9|10280.9|10274.9|10264.9|10258.9|456
1595481300000|2020-07-23 05:15:00|10273.9|10267.9|10272.9|10266.9|10278.9|10272.9|10263.9|10257.9|448
1595481600000|2020-07-23 05:20:00|10274.9|10268.9|10279.9|10273.9|10282.9|10276.9|10273.9|10267.9|504
1595481900000|2020-07-23 05:25:00|10277.9|10271.9|10283.9|10277.9|10288.9|10282.9|10276.9|10270.9|615
1595482200000|2020-07-23 05:30:00|10282.9|10276.9|10262.9|10256.9|10283.9|10277.9|10261.9|10255.9|615
1595482500000|2020-07-23 05:35:00|10261.9|10255.9|10248.9|10242.9|10265.9|10259.9|10247.9|10241.9|505
1595482800000|2020-07-23 05:40:00|10247.9|10241.9|10259.9|10253.9|10259.9|10253.9|10245.9|10239.9|581
1595483100000|2020-07-23 05:45:00|10260.9|10254.9|10269.9|10263.9|10274.9|10268.9|10257.9|10251.9|470
1595483400000|2020-07-23 05:50:00|10268.9|10262.9|10272.9|10266.9|10273.9|10267.9|10259.9|10253.9|435
1595483700000|2020-07-23 05:55:00|10273.9|10267.9|10274.9|10268.9|10280.9|10274.9|10266.9|10260.9|601
1595484000000|2020-07-23 06:00:00|10276.9|10270.9|10304.9|10298.9|10304.9|10298.9|10274.9|10268.9|1049
1595484300000|2020-07-23 06:05:00|10305.9|10299.9|10320.9|10314.9|10321.9|10315.9|10302.9|10296.9|1089
1595484600000|2020-07-23 06:10:00|10321.9|10315.9|10306.9|10300.9|10323.9|10317.9|10298.9|10292.9|932
1595484900000|2020-07-23 06:15:00|10307.9|10301.9|10297.9|10291.9|10310.9|10304.9|10294.9|10288.9|1019
1595485200000|2020-07-23 06:20:00|10298.9|10292.9|10309.9|10303.9|10312.9|10306.9|10295.9|10289.9|409
1595485500000|2020-07-23 06:25:00|10310.9|10304.9|10296.9|10290.9|10314.9|10308.9|10292.9|10286.9|482
1595485800000|2020-07-23 06:30:00|10295.9|10289.9|10278.9|10272.9|10295.9|10289.9|10274.9|10268.9|1358
1595486100000|2020-07-23 06:35:00|10279.9|10273.9|10288.9|10282.9|10293.9|10287.9|10274.9|10268.9|1406
1595486400000|2020-07-23 06:40:00|10289.9|10283.9|10287.9|10281.9|10295.9|10289.9|10286.9|10280.9|472
1595486700000|2020-07-23 06:45:00|10288.9|10282.9|10298.9|10292.9|10307.9|10301.9|10288.9|10282.9|595
1595487000000|2020-07-23 06:50:00|10296.9|10290.9|10299.9|10293.9|10304.9|10298.9|10295.9|10289.9|538
1595487300000|2020-07-23 06:55:00|10298.9|10292.9|10301.9|10295.9|10308.9|10302.9|10292.9|10286.9|1261
1595487600000|2020-07-23 07:00:00|10302.9|10296.9|10299.9|10293.9|10309.9|10303.9|10296.9|10290.9|953
1595487900000|2020-07-23 07:05:00|10300.9|10294.9|10288.9|10282.9|10303.9|10297.9|10282.9|10276.9|576
1595488200000|2020-07-23 07:10:00|10290.9|10284.9|10288.9|10282.9|10292.9|10286.9|10284.9|10278.9|912
1595488500000|2020-07-23 07:15:00|10287.9|10281.9|10290.9|10284.9|10292.9|10286.9|10280.9|10274.9|560
1595488800000|2020-07-23 07:20:00|10289.9|10283.9|10293.9|10287.9|10295.9|10289.9|10287.9|10281.9|609
1595489100000|2020-07-23 07:25:00|10294.9|10288.9|10294.9|10288.9|10297.9|10291.9|10290.9|10284.9|291
1595489400000|2020-07-23 07:30:00|10296.9|10290.9|10296.9|10290.9|10300.9|10294.9|10290.9|10284.9|363
1595489700000|2020-07-23 07:35:00|10295.9|10289.9|10294.9|10288.9|10298.9|10292.9|10290.9|10284.9|479
1595490000000|2020-07-23 07:40:00|10293.9|10287.9|10287.9|10281.9|10297.9|10291.9|10285.9|10279.9|420
1595490300000|2020-07-23 07:45:00|10286.9|10280.9|10286.9|10280.9|10288.9|10282.9|10280.9|10274.9|604
1595490600000|2020-07-23 07:50:00|10287.9|10281.9|10293.9|10287.9|10295.9|10289.9|10287.9|10281.9|684
1595490900000|2020-07-23 07:55:00|10294.9|10288.9|10309.9|10303.9|10310.9|10304.9|10293.9|10287.9|924
1595491200000|2020-07-23 08:00:00|10308.9|10302.9|10300.9|10294.9|10316.9|10310.9|10300.9|10294.9|1331
1595491500000|2020-07-23 08:05:00|10301.9|10295.9|10315.9|10309.9|10317.9|10311.9|10299.9|10293.9|3385
1595491800000|2020-07-23 08:10:00|10316.9|10310.9|10304.9|10298.9|10318.9|10312.9|10298.9|10292.9|1435
1595492100000|2020-07-23 08:15:00|10302.9|10296.9|10305.9|10299.9|10309.9|10303.9|10298.9|10292.9|2816
1595492400000|2020-07-23 08:20:00|10304.9|10298.9|10292.9|10286.9|10306.9|10300.9|10291.9|10285.9|1106
1595492700000|2020-07-23 08:25:00|10294.9|10288.9|10313.9|10307.9|10313.9|10307.9|10293.9|10287.9|1672
1595493000000|2020-07-23 08:30:00|10320.1|10296.7|10319.2|10295.8|10324.5|10301.1|10316.2|10292.8|0
1595493300000|2020-07-23 08:35:00|10319.5|10296.1|10319.5|10296.1|10321.3|10297.9|10317.2|10293.8|0
1595493600000|2020-07-23 08:40:00|10319.2|10295.8|10313.8|10290.4|10319.8|10296.4|10311.3|10287.9|0
1595493900000|2020-07-23 08:45:00|10312.3|10288.9|10299.4|10276|10314.1|10290.7|10299.4|10276|0
1595494200000|2020-07-23 08:50:00|10297.9|10274.5|10301.4|10278|10305|10281.6|10297|10273.6|0
1595494500000|2020-07-23 08:55:00|10303|10279.6|10294.8|10271.4|10304.5|10281.1|10294.8|10271.4|0
1595494800000|2020-07-23 09:00:00|10295.1|10271.7|10293.9|10270.5|10302|10278.6|10292.3|10268.9|0
1595495100000|2020-07-23 09:05:00|10295.4|10272|10300.6|10277.2|10300.6|10277.2|10295.4|10272|0
1595495400000|2020-07-23 09:10:00|10300.3|10276.9|10297|10273.6|10301.4|10278|10297|10273.6|0
1595495700000|2020-07-23 09:15:00|10298.9|10292.9|10292.9|10286.9|10301.9|10295.9|10290.9|10284.9|179
1595496000000|2020-07-23 09:20:00|10293.9|10287.9|10295.4|10289.4|10297.9|10291.9|10290.9|10284.9|166
1595496300000|2020-07-23 09:25:00|10297.9|10291.9|10299.9|10293.9|10301.4|10295.4|10297.4|10291.4|49
1595496600000|2020-07-23 09:30:00|10299.4|10293.4|10299.9|10293.9|10302.9|10296.9|10299.4|10293.4|53
1595496900000|2020-07-23 09:35:00|10300.4|10294.4|10298.9|10292.9|10302.9|10296.9|10296.9|10290.9|43
1595497200000|2020-07-23 09:40:00|10299.4|10293.4|10294.4|10288.4|10300.4|10294.4|10294.4|10288.4|21
1595497500000|2020-07-23 09:45:00|10293.4|10287.4|10293.4|10287.4|10295.4|10289.4|10290.9|10284.9|68
1595497800000|2020-07-23 09:50:00|10292.9|10286.9|10292.9|10286.9|10293.9|10287.9|10288.9|10282.9|100
1595498100000|2020-07-23 09:55:00|10292.4|10286.4|10296.9|10290.9|10297.4|10291.4|10289.4|10283.4|43
1595498400000|2020-07-23 10:00:00|10297.4|10291.4|10303.9|10297.9|10306.4|10300.4|10296.9|10290.9|103
1595498700000|2020-07-23 10:05:00|10304.4|10298.4|10308.4|10302.4|10308.4|10302.4|10302.4|10296.4|55
1595499000000|2020-07-23 10:10:00|10307.9|10301.9|10303.9|10297.9|10307.9|10301.9|10302.4|10296.4|29
1595499300000|2020-07-23 10:15:00|10303.4|10297.4|10300.9|10294.9|10305.9|10299.9|10300.9|10294.9|60
1595499600000|2020-07-23 10:20:00|10300.4|10294.4|10293.9|10287.9|10301.4|10295.4|10293.4|10287.4|48
1595499900000|2020-07-23 10:25:00|10293.4|10287.4|10296.4|10290.4|10297.9|10291.9|10290.4|10284.4|32
1595500200000|2020-07-23 10:30:00|10297.9|10291.9|10292.9|10286.9|10298.9|10292.9|10292.9|10286.9|22
1595500500000|2020-07-23 10:35:00|10293.4|10287.4|10295.4|10289.4|10296.4|10290.4|10290.9|10284.9|53
1595500800000|2020-07-23 10:40:00|10294.9|10288.9|10293.9|10287.9|10297.4|10291.4|10292.4|10286.4|80
1595501100000|2020-07-23 10:45:00|10293.4|10287.4|10291.9|10285.9|10293.9|10287.9|10284.9|10278.9|103
1595501400000|2020-07-23 10:50:00|10292.4|10286.4|10294.4|10288.4|10295.4|10289.4|10291.4|10285.4|10
1595501700000|2020-07-23 10:55:00|10294.9|10288.9|10295.4|10289.4|10296.9|10290.9|10291.9|10285.9|16
1595502000000|2020-07-23 11:00:00|10294.9|10288.9|10297.9|10291.9|10298.9|10292.9|10293.9|10287.9|25
1595502300000|2020-07-23 11:05:00|10297.4|10291.4|10298.9|10292.9|10301.4|10295.4|10294.9|10288.9|18
1595502600000|2020-07-23 11:10:00|10298.4|10292.4|10299.4|10293.4|10299.4|10293.4|10296.4|10290.4|10
1595502900000|2020-07-23 11:15:00|10298.9|10292.9|10291.9|10285.9|10299.4|10293.4|10290.9|10284.9|20
1595503200000|2020-07-23 11:20:00|10291.4|10285.4|10293.9|10287.9|10294.9|10288.9|10291.4|10285.4|15
1595503500000|2020-07-23 11:25:00|10293.4|10287.4|10289.9|10283.9|10295.4|10289.4|10289.4|10283.4|31
1595503800000|2020-07-23 11:30:00|10289.4|10283.4|10295.9|10289.9|10295.9|10289.9|10289.4|10283.4|19
1595504100000|2020-07-23 11:35:00|10295.4|10289.4|10291.9|10285.9|10297.4|10291.4|10290.4|10284.4|27
1595504400000|2020-07-23 11:40:00|10292.4|10286.4|10286.4|10280.4|10292.9|10286.9|10285.9|10279.9|48
1595504700000|2020-07-23 11:45:00|10286.9|10280.9|10282.4|10276.4|10289.4|10283.4|10282.4|10276.4|31
1595505000000|2020-07-23 11:50:00|10281.9|10275.9|10274.9|10268.9|10281.9|10275.9|10262.4|10256.4|204
1595505300000|2020-07-23 11:55:00|10275.4|10269.4|10279.4|10273.4|10284.9|10278.9|10274.4|10268.4|71
1595505600000|2020-07-23 12:00:00|10278.9|10272.9|10278.4|10272.4|10278.9|10272.9|10265.4|10259.4|43
1595505900000|2020-07-23 12:05:00|10277.9|10271.9|10270.4|10264.4|10277.9|10271.9|10270.4|10264.4|23
1595506200000|2020-07-23 12:10:00|10270.9|10264.9|10274.9|10268.9|10275.4|10269.4|10264.4|10258.4|71
1595506500000|2020-07-23 12:15:00|10274.4|10268.4|10275.9|10269.9|10277.4|10271.4|10271.4|10265.4|44
1595506800000|2020-07-23 12:20:00|10274.9|10268.9|10275.4|10269.4|10277.4|10271.4|10271.4|10265.4|27
1595507100000|2020-07-23 12:25:00|10274.9|10268.9|10275.9|10269.9|10276.9|10270.9|10269.9|10263.9|36
1595507400000|2020-07-23 12:30:00|10275.4|10269.4|10262.9|10256.9|10279.9|10273.9|10258.4|10252.4|88
1595507700000|2020-07-23 12:35:00|10262.4|10256.4|10266.9|10260.9|10267.4|10261.4|10259.4|10253.4|37
1595508000000|2020-07-23 12:40:00|10267.4|10261.4|10272.9|10266.9|10273.9|10267.9|10266.9|10260.9|53
1595508300000|2020-07-23 12:45:00|10272.4|10266.4|10256.4|10250.4|10272.4|10266.4|10255.4|10249.4|78
1595508600000|2020-07-23 12:50:00|10256.9|10250.9|10260.4|10254.4|10264.4|10258.4|10253.4|10247.4|70
1595508900000|2020-07-23 12:55:00|10259.9|10253.9|10244.4|10238.4|10259.9|10253.9|10244.4|10238.4|119
1595509200000|2020-07-23 13:00:00|10243.9|10237.9|10250.9|10244.9|10255.9|10249.9|10241.4|10235.4|142
1595509500000|2020-07-23 13:05:00|10250.4|10244.4|10259.4|10253.4|10259.4|10253.4|10249.9|10243.9|90
1595509800000|2020-07-23 13:10:00|10259.9|10253.9|10261.9|10255.9|10263.4|10257.4|10257.9|10251.9|109
1595510100000|2020-07-23 13:15:00|10262.4|10256.4|10262.9|10256.9|10263.4|10257.4|10257.9|10251.9|37
1595510400000|2020-07-23 13:20:00|10263.4|10257.4|10263.9|10257.9|10265.4|10259.4|10261.4|10255.4|51
1595510700000|2020-07-23 13:25:00|10263.4|10257.4|10263.9|10257.9|10264.4|10258.4|10258.9|10252.9|41
1595511000000|2020-07-23 13:30:00|10264.4|10258.4|10233.4|10227.4|10269.9|10263.9|10229.9|10223.9|851
1595511300000|2020-07-23 13:35:00|10232.4|10226.4|10244.9|10238.9|10246.9|10240.9|10228.9|10222.9|889
1595511600000|2020-07-23 13:40:00|10243.9|10237.9|10252.9|10246.9|10255.4|10249.4|10240.4|10234.4|398
1595511900000|2020-07-23 13:45:00|10253.4|10247.4|10264.9|10258.9|10267.4|10261.4|10252.9|10246.9|204
1595512200000|2020-07-23 13:50:00|10265.9|10259.9|10267.9|10261.9|10271.9|10265.9|10263.9|10257.9|235
1595512500000|2020-07-23 13:55:00|10268.4|10262.4|10272.9|10266.9|10274.4|10268.4|10264.4|10258.4|171
1595512800000|2020-07-23 14:00:00|10272.4|10266.4|10271.9|10265.9|10277.4|10271.4|10264.9|10258.9|248
1595513100000|2020-07-23 14:05:00|10272.4|10266.4|10276.9|10270.9|10278.4|10272.4|10271.4|10265.4|201
1595513400000|2020-07-23 14:10:00|10276.4|10270.4|10260.9|10254.9|10276.9|10270.9|10257.4|10251.4|222
1595513700000|2020-07-23 14:15:00|10261.4|10255.4|10259.4|10253.4|10267.9|10261.9|10258.9|10252.9|145
1595514000000|2020-07-23 14:20:00|10258.9|10252.9|10254.9|10248.9|10261.9|10255.9|10251.4|10245.4|257
1595514300000|2020-07-23 14:25:00|10254.4|10248.4|10266.4|10260.4|10266.4|10260.4|10253.9|10247.9|135
1595514600000|2020-07-23 14:30:00|10266.9|10260.9|10268.9|10262.9|10274.4|10268.4|10265.9|10259.9|118
1595514900000|2020-07-23 14:35:00|10269.4|10263.4|10284.9|10278.9|10284.9|10278.9|10268.4|10262.4|463
1595515200000|2020-07-23 14:40:00|10285.4|10279.4|10283.9|10277.9|10290.4|10284.4|10280.4|10274.4|153
1595515500000|2020-07-23 14:45:00|10284.4|10278.4|10279.4|10273.4|10285.9|10279.9|10279.4|10273.4|78
1595515800000|2020-07-23 14:50:00|10278.9|10272.9|10271.4|10265.4|10281.9|10275.9|10270.9|10264.9|68
1595516100000|2020-07-23 14:55:00|10271.9|10265.9|10271.9|10265.9|10275.4|10269.4|10268.4|10262.4|134
1595516400000|2020-07-23 15:00:00|10273.9|10267.9|10268.9|10262.9|10278.9|10272.9|10267.9|10261.9|109
1595516700000|2020-07-23 15:05:00|10266.9|10260.9|10276.9|10270.9|10276.9|10270.9|10262.9|10256.9|181
1595517000000|2020-07-23 15:10:00|10277.9|10271.9|10282.9|10276.9|10286.9|10280.9|10273.9|10267.9|113
1595517300000|2020-07-23 15:15:00|10281.9|10275.9|10284.9|10278.9|10286.9|10280.9|10277.9|10271.9|107
1595517600000|2020-07-23 15:20:00|10286.9|10280.9|10272.9|10266.9|10288.9|10282.9|10272.9|10266.9|264
1595517900000|2020-07-23 15:25:00|10273.9|10267.9|10281.9|10275.9|10289.9|10283.9|10273.9|10267.9|327
1595518200000|2020-07-23 15:30:00|10282.9|10276.9|10282.9|10276.9|10289.9|10283.9|10277.9|10271.9|202
1595518500000|2020-07-23 15:35:00|10283.9|10277.9|10288.9|10282.9|10290.9|10284.9|10279.9|10273.9|147
1595518800000|2020-07-23 15:40:00|10287.9|10281.9|10286.9|10280.9|10293.9|10287.9|10283.9|10277.9|227
1595519100000|2020-07-23 15:45:00|10287.9|10281.9|10284.9|10278.9|10288.9|10282.9|10283.9|10277.9|104
1595519400000|2020-07-23 15:50:00|10286.9|10280.9|10284.9|10278.9|10288.9|10282.9|10278.9|10272.9|162
1595519700000|2020-07-23 15:55:00|10285.9|10279.9|10279.9|10273.9|10286.9|10280.9|10278.9|10272.9|106
1595520000000|2020-07-23 16:00:00|10278.9|10272.9|10270.9|10264.9|10279.9|10273.9|10270.9|10264.9|118
1595520300000|2020-07-23 16:05:00|10271.9|10265.9|10262.9|10256.9|10274.9|10268.9|10262.9|10256.9|130
1595520600000|2020-07-23 16:10:00|10261.9|10255.9|10266.9|10260.9|10267.9|10261.9|10260.9|10254.9|90
1595520900000|2020-07-23 16:15:00|10265.9|10259.9|10263.9|10257.9|10265.9|10259.9|10261.9|10255.9|116
1595521200000|2020-07-23 16:20:00|10264.9|10258.9|10256.9|10250.9|10270.9|10264.9|10255.9|10249.9|184
1595521500000|2020-07-23 16:25:00|10257.9|10251.9|10255.9|10249.9|10262.9|10256.9|10251.9|10245.9|243
1595521800000|2020-07-23 16:30:00|10254.9|10248.9|10248.9|10242.9|10257.9|10251.9|10248.9|10242.9|204
1595522100000|2020-07-23 16:35:00|10249.9|10243.9|10246.9|10240.9|10250.9|10244.9|10244.9|10238.9|183
1595522400000|2020-07-23 16:40:00|10247.9|10241.9|10255.9|10249.9|10261.9|10255.9|10247.9|10241.9|101
1595522700000|2020-07-23 16:45:00|10256.9|10250.9|10255.9|10249.9|10256.9|10250.9|10251.9|10245.9|75
1595523000000|2020-07-23 16:50:00|10256.9|10250.9|10251.9|10245.9|10258.9|10252.9|10250.9|10244.9|140
1595523300000|2020-07-23 16:55:00|10254.9|10248.9|10250.9|10244.9|10256.9|10250.9|10241.9|10235.9|236
1595523600000|2020-07-23 17:00:00|10249.9|10243.9|10252.9|10246.9|10254.9|10248.9|10249.9|10243.9|116
1595523900000|2020-07-23 17:05:00|10253.9|10247.9|10250.9|10244.9|10256.9|10250.9|10250.9|10244.9|100
1595524200000|2020-07-23 17:10:00|10248.9|10242.9|10250.9|10244.9|10251.9|10245.9|10247.9|10241.9|56
1595524500000|2020-07-23 17:15:00|10251.9|10245.9|10243.9|10237.9|10251.9|10245.9|10240.9|10234.9|103
1595524800000|2020-07-23 17:20:00|10242.9|10236.9|10239.9|10233.9|10244.9|10238.9|10238.9|10232.9|73
1595525100000|2020-07-23 17:25:00|10240.9|10234.9|10243.9|10237.9|10243.9|10237.9|10235.9|10229.9|47
1595525400000|2020-07-23 17:30:00|10242.9|10236.9|10235.9|10229.9|10244.9|10238.9|10233.9|10227.9|93
1595525700000|2020-07-23 17:35:00|10236.9|10230.9|10232.9|10226.9|10237.9|10231.9|10232.9|10226.9|79
1595526000000|2020-07-23 17:40:00|10233.9|10227.9|10224.9|10218.9|10234.9|10228.9|10223.9|10217.9|97
1595526300000|2020-07-23 17:45:00|10223.9|10217.9|10211.9|10205.9|10234.9|10228.9|10211.9|10205.9|143
1595526600000|2020-07-23 17:50:00|10209.9|10203.9|10212.9|10206.9|10223.9|10217.9|10209.9|10203.9|69
1595526900000|2020-07-23 17:55:00|10213.9|10207.9|10221.9|10215.9|10221.9|10215.9|10207.9|10201.9|46
1595527200000|2020-07-23 18:00:00|10219.9|10213.9|10208.9|10202.9|10219.9|10213.9|10206.9|10200.9|109
1595527500000|2020-07-23 18:05:00|10206.9|10200.9|10202.9|10196.9|10213.9|10207.9|10199.9|10193.9|162
1595527800000|2020-07-23 18:10:00|10201.9|10195.9|10202.9|10196.9|10205.9|10199.9|10195.9|10189.9|182
1595528100000|2020-07-23 18:15:00|10200.9|10194.9|10200.9|10194.9|10204.9|10198.9|10190.9|10184.9|170
1595528400000|2020-07-23 18:20:00|10205.9|10199.9|10208.9|10202.9|10209.9|10203.9|10200.9|10194.9|179
1595528700000|2020-07-23 18:25:00|10209.9|10203.9|10209.9|10203.9|10212.9|10206.9|10206.9|10200.9|146
1595529000000|2020-07-23 18:30:00|10207.9|10201.9|10223.9|10217.9|10225.9|10219.9|10202.9|10196.9|308
1595529300000|2020-07-23 18:35:00|10222.9|10216.9|10206.9|10200.9|10225.9|10219.9|10206.9|10200.9|140
1595529600000|2020-07-23 18:40:00|10208.9|10202.9|10216.9|10210.9|10218.9|10212.9|10205.9|10199.9|99
1595529900000|2020-07-23 18:45:00|10213.9|10207.9|10213.9|10207.9|10219.9|10213.9|10206.9|10200.9|170
1595530200000|2020-07-23 18:50:00|10215.9|10209.9|10215.9|10209.9|10216.9|10210.9|10210.9|10204.9|76
1595530500000|2020-07-23 18:55:00|10209.9|10203.9|10226.4|10203|10226.5|10218.9|10209.9|10203|186
1595530800000|2020-07-23 19:00:00|10226.5|10203.1|10228.2|10204.8|10230.2|10206.8|10223.6|10200.2|0
1595531100000|2020-07-23 19:05:00|10228.3|10204.9|10219.1|10195.7|10232.4|10209|10219.1|10195.7|0
1595531400000|2020-07-23 19:10:00|10219.4|10196|10225.4|10202|10227.1|10203.7|10216.2|10192.8|0
1595531700000|2020-07-23 19:15:00|10225.3|10201.9|10230.7|10207.3|10234.5|10211.1|10222.7|10199.3|0
1595532000000|2020-07-23 19:20:00|10230.8|10207.4|10221|10197.6|10234|10210.6|10221|10197.6|0
1595532300000|2020-07-23 19:25:00|10220.8|10197.4|10218|10194.6|10222.2|10198.8|10212.3|10188.9|0
1595532600000|2020-07-23 19:30:00|10217.7|10194.3|10219.3|10195.9|10222.3|10198.9|10203.8|10180.4|0
1595532900000|2020-07-23 19:35:00|10219.4|10196|10219.7|10196.3|10224.4|10201|10211.6|10188.2|0
1595533200000|2020-07-23 19:40:00|10219.5|10196.1|10218.7|10195.3|10224|10200.6|10215.3|10191.9|0
1595533500000|2020-07-23 19:45:00|10218.8|10195.4|10218|10194.6|10223.4|10200|10217.2|10193.8|0
1595533800000|2020-07-23 19:50:00|10216|10192.6|10218.3|10194.9|10218.3|10194.9|10204.7|10181.3|0
1595534100000|2020-07-23 19:55:00|10218.2|10194.8|10213.5|10190.1|10222.7|10199.3|10203.7|10180.3|0
1595534400000|2020-07-23 20:00:00|10214.6|10191.2|10198.6|10175.2|10216.3|10192.9|10195.8|10172.4|0
1595534700000|2020-07-23 20:05:00|10199.1|10175.7|10210.2|10186.8|10210.8|10187.4|10193.6|10170.2|0
1595535000000|2020-07-23 20:10:00|10210.8|10187.4|10209.7|10186.3|10213.5|10190.1|10207.4|10184|0
1595535300000|2020-07-23 20:15:00|10209.6|10186.2|10207.8|10184.4|10209.6|10186.2|10207.2|10183.8|0
1595535600000|2020-07-23 20:20:00|10207.6|10184.2|10207.6|10184.2|10208.2|10184.8|10207.1|10183.7|0
1595535900000|2020-07-23 20:25:00|10207.5|10184.1|10207.7|10184.3|10207.9|10184.5|10206.5|10183.1|0
1595536200000|2020-07-23 20:30:00|10208.9|10185.5|10212.2|10188.8|10213.3|10189.9|10207.8|10184.4|0
1595536500000|2020-07-23 20:35:00|10212.8|10189.4|10208.4|10185|10212.8|10189.4|10205.6|10182.2|0
1595536800000|2020-07-23 20:40:00|10208.9|10185.5|10209.9|10186.5|10211.7|10188.3|10208.4|10185|0
1595537100000|2020-07-23 20:45:00|10209.4|10186|10210.5|10187.1|10211.6|10188.2|10209.4|10186|0
1595537400000|2020-07-23 20:50:00|10211|10187.6|10211|10187.6|10211.6|10188.2|10210.5|10187.1|0
1595537700000|2020-07-23 20:55:00|10211.6|10188.2|10214.9|10191.5|10216|10192.6|10211|10187.6|0
1595538000000|2020-07-23 21:00:00|10214.7|10191.3|10214.6|10191.2|10215|10191.6|10214.6|10191.2|0
1595538300000|2020-07-23 21:05:00|10214.7|10191.3|10214|10190.6|10215|10191.6|10213.9|10190.5|0
1595538600000|2020-07-23 21:10:00|10214.3|10190.9|10214.8|10191.4|10215.1|10191.7|10214.2|10190.8|0
1595538900000|2020-07-23 21:15:00|10214.7|10191.3|10212.8|10189.4|10214.7|10191.3|10212.5|10189.1|0
1595539200000|2020-07-23 21:20:00|10212.9|10189.5|10213.9|10190.5|10214.2|10190.8|10212.5|10189.1|0
1595539500000|2020-07-23 21:25:00|10213.8|10190.4|10215.4|10192|10215.5|10192.1|10213.8|10190.4|0
1595539800000|2020-07-23 21:30:00|10215.2|10191.8|10214.7|10191.3|10215.4|10192|10214.7|10191.3|0
1595540100000|2020-07-23 21:35:00|10214.8|10191.4|10214.5|10191.1|10214.8|10191.4|10214.1|10190.7|0
1595540400000|2020-07-23 21:40:00|10214|10190.6|10214.4|10191|10214.6|10191.2|10213.9|10190.5|0
1595540700000|2020-07-23 21:45:00|10214.3|10190.9|10214.3|10190.9|10214.3|10190.9|10213.9|10190.5|0
1595541000000|2020-07-23 21:50:00|10214.1|10190.7|10214.2|10190.8|10214.3|10190.9|10213.9|10190.5|0
1595541300000|2020-07-23 21:55:00|10214|10190.6|10214.7|10191.3|10214.9|10191.5|10213.9|10190.5|0
1595541600000|2020-07-23 22:00:00|10216.6|10193.2|10221.3|10197.9|10223.5|10200.1|10216.6|10193.2|0
1595541900000|2020-07-23 22:05:00|10222.4|10199|10225.7|10202.3|10226.3|10202.9|10220.2|10196.8|0
1595542200000|2020-07-23 22:10:00|10226|10202.6|10225.7|10202.3|10226.3|10202.9|10224.6|10201.2|0
1595542500000|2020-07-23 22:15:00|10226.3|10202.9|10224.6|10201.2|10226.3|10202.9|10224|10200.6|0
1595542800000|2020-07-23 22:20:00|10224|10200.6|10224.8|10201.4|10224.8|10201.4|10223.5|10200.1|0
1595543100000|2020-07-23 22:25:00|10224.3|10200.9|10226.5|10203.1|10226.5|10203.1|10222.6|10199.2|0
1595543400000|2020-07-23 22:30:00|10227|10203.6|10226.5|10203.1|10227|10203.6|10225.4|10202|0
1595543700000|2020-07-23 22:35:00|10227|10203.6|10225.4|10202|10227|10203.6|10225.4|10202|0
1595544000000|2020-07-23 22:40:00|10224.8|10201.4|10225.9|10202.5|10227|10203.6|10224.8|10201.4|0
1595544300000|2020-07-23 22:45:00|10226.5|10203.1|10226.5|10203.1|10227|10203.6|10226.2|10202.8|0
1595544600000|2020-07-23 22:50:00|10227|10203.6|10226.5|10203.1|10227|10203.6|10226.5|10203.1|0
1595544900000|2020-07-23 22:55:00|10226.2|10202.8|10229.3|10205.9|10229.8|10206.4|10224.8|10201.4|0
1595545200000|2020-07-23 23:00:00|10229.5|10206.1|10223.2|10199.8|10229.8|10206.4|10222.1|10198.7|0
1595545500000|2020-07-23 23:05:00|10223.7|10200.3|10222.1|10198.7|10224.3|10200.9|10222.1|10198.7|0
1595545800000|2020-07-23 23:10:00|10221.5|10198.1|10219.3|10195.9|10221.5|10198.1|10217.6|10194.2|0
1595546100000|2020-07-23 23:15:00|10219.9|10196.5|10221.5|10198.1|10221.5|10198.1|10219.9|10196.5|0
1595546400000|2020-07-23 23:20:00|10221|10197.6|10223.7|10200.3|10224.3|10200.9|10221|10197.6|0
1595546700000|2020-07-23 23:25:00|10224.3|10200.9|10226.2|10202.8|10226.2|10202.8|10222.3|10198.9|0
1595547000000|2020-07-23 23:30:00|10226.7|10203.3|10222.6|10199.2|10228.9|10205.5|10222.3|10198.9|0
1595547300000|2020-07-23 23:35:00|10222.8|10199.4|10223.4|10200|10224|10200.6|10219|10195.6|0
1595547600000|2020-07-23 23:40:00|10223.7|10200.3|10224.5|10201.1|10227.3|10203.9|10221.7|10198.3|0
1595547900000|2020-07-23 23:45:00|10224|10200.6|10223.4|10200|10226.2|10202.8|10223.4|10200|0
1595548200000|2020-07-23 23:50:00|10222.8|10199.4|10221|10197.6|10223.4|10200|10218.7|10195.3|0
1595548500000|2020-07-23 23:55:00|10220.7|10197.3|10224.3|10200.9|10224.8|10201.4|10220.4|10197|0
1595548800000|2020-07-24 00:00:00|10224.8|10201.4|10224.3|10200.9|10224.8|10201.4|10221.5|10198.1|0
1595549100000|2020-07-24 00:05:00|10224.8|10201.4|10225.4|10202|10226.5|10203.1|10222.1|10198.7|0
1595549400000|2020-07-24 00:10:00|10225.6|10202.2|10223.2|10199.8|10225.9|10202.5|10222.6|10199.2|0
1595549700000|2020-07-24 00:15:00|10222.6|10199.2|10226.4|10203|10226.4|10203|10220.9|10197.5|0
1595550000000|2020-07-24 00:20:00|10226.2|10202.8|10220.8|10197.4|10226.4|10203|10218.1|10194.7|0
1595550300000|2020-07-24 00:25:00|10221|10197.6|10227.4|10204|10232.4|10209|10221|10197.6|0
1595550600000|2020-07-24 00:30:00|10227.7|10204.3|10225.1|10201.7|10231.3|10207.9|10224.5|10201.1|0
1595550900000|2020-07-24 00:35:00|10225.3|10201.9|10225.1|10201.7|10227.4|10204|10223|10199.6|0
1595551200000|2020-07-24 00:40:00|10224.8|10201.4|10223.5|10200.1|10225.1|10201.7|10219.4|10196|0
1595551500000|2020-07-24 00:45:00|10223.2|10199.8|10224.1|10200.7|10226.4|10203|10223.2|10199.8|0
1595551800000|2020-07-24 00:50:00|10223.9|10200.5|10223.6|10200.2|10228.3|10204.9|10221.2|10197.8|0
1595552100000|2020-07-24 00:55:00|10223.7|10200.3|10225.9|10202.5|10226.8|10203.4|10216.6|10193.2|0
1595552400000|2020-07-24 01:00:00|10225.7|10202.3|10219|10195.6|10225.9|10202.5|10216.8|10193.4|0
1595552700000|2020-07-24 01:05:00|10219.1|10195.7|10216.1|10192.7|10220.7|10197.3|10215.9|10192.5|0
1595553000000|2020-07-24 01:10:00|10216.2|10192.8|10238.3|10214.9|10241.2|10217.8|10213.9|10190.5|0
1595553300000|2020-07-24 01:15:00|10238.6|10215.2|10239|10233|10260|10254|10226|10215.2|1091
1595553600000|2020-07-24 01:20:00|10240|10234|10215|10209|10241|10235|10215|10209|686
1595553900000|2020-07-24 01:25:00|10216|10210|10234|10228|10236|10230|10209|10203|641
1595554200000|2020-07-24 01:30:00|10233|10227|10260|10254|10262|10256|10217|10211|3406
1595554500000|2020-07-24 01:35:00|10261|10255|10224|10218|10271|10265|10224|10218|2321
1595554800000|2020-07-24 01:40:00|10225|10219|10214|10208|10239|10233|10207|10201|1981
1595555100000|2020-07-24 01:45:00|10213|10207|10205|10199|10214|10208|10184|10178|2819
1595555400000|2020-07-24 01:50:00|10204|10198|10216|10210|10226|10220|10197|10191|1577
1595555700000|2020-07-24 01:55:00|10218|10212|10250|10244|10253|10247|10207|10201|1788
1595556000000|2020-07-24 02:00:00|10249|10243|10226|10220|10249|10243|10225|10219|1321
1595556300000|2020-07-24 02:05:00|10225|10219|10238|10232|10246|10240|10219|10213|902
1595556600000|2020-07-24 02:10:00|10237|10231|10244|10238|10244|10238|10226|10220|1474
1595556900000|2020-07-24 02:15:00|10245|10239|10251|10245|10260|10254|10240|10234|1461
1595557200000|2020-07-24 02:20:00|10250|10244|10232|10226|10250|10244|10230|10224|937
1595557500000|2020-07-24 02:25:00|10230|10224|10222|10216|10232|10226|10211|10205|797
1595557800000|2020-07-24 02:30:00|10223|10217|10204|10198|10228|10222|10204|10198|1001
1595558100000|2020-07-24 02:35:00|10203|10197|10211|10205|10218|10212|10201|10195|1269
1595558400000|2020-07-24 02:40:00|10210|10204|10217|10211|10226|10220|10200|10194|784
1595558700000|2020-07-24 02:45:00|10216|10210|10207|10201|10220|10214|10206|10200|420
1595559000000|2020-07-24 02:50:00|10205|10199|10199|10193|10206|10200|10196|10190|684
1595559300000|2020-07-24 02:55:00|10200|10194|10206|10200|10212|10206|10194|10188|551
1595559600000|2020-07-24 03:00:00|10207|10201|10183|10177|10207|10201|10177|10171|1024
1595559900000|2020-07-24 03:05:00|10182|10176|10187|10181|10193|10187|10167|10161|1357
1595560200000|2020-07-24 03:10:00|10186|10180|10170|10164|10186|10180|10162|10156|871
1595560500000|2020-07-24 03:15:00|10169|10163|10162|10156|10174|10168|10159|10153|1015
1595560800000|2020-07-24 03:20:00|10161|10155|10139|10133|10166|10160|10138|10132|948
1595561100000|2020-07-24 03:25:00|10138|10132|10150|10144|10152|10146|10130|10124|1751
1595561400000|2020-07-24 03:30:00|10149|10143|10137|10131|10150|10144|10128|10122|1054
1595561700000|2020-07-24 03:35:00|10136|10130|10135|10129|10145|10139|10134|10128|3418
1595562000000|2020-07-24 03:40:00|10134|10128|10100|10094|10134|10128|10097|10091|1519
1595562300000|2020-07-24 03:45:00|10101|10095|10102|10096|10104|10098|10083|10077|1628
1595562600000|2020-07-24 03:50:00|10101|10095|10107|10101|10121|10115|10101|10095|1658
1595562900000|2020-07-24 03:55:00|10106|10100|10119|10113|10126|10120|10105|10099|1502
1595563200000|2020-07-24 04:00:00|10131.7|10108.3|10130.4|10107|10134.3|10110.9|10128.9|10105.5|0
1595563500000|2020-07-24 04:05:00|10129.6|10106.2|10131.8|10108.4|10134.1|10110.7|10121.5|10098.1|0
1595563800000|2020-07-24 04:10:00|10131.7|10108.3|10129.4|10106|10134.3|10110.9|10128.8|10105.4|0
1595564100000|2020-07-24 04:15:00|10129.1|10105.7|10129|10105.6|10131.7|10108.3|10126|10102.6|0
1595564400000|2020-07-24 04:20:00|10129.2|10105.8|10129.1|10105.7|10130.4|10107|10123|10099.6|0
1595564700000|2020-07-24 04:25:00|10129|10105.6|10128.7|10105.3|10131.6|10108.2|10127.8|10104.4|0
1595565000000|2020-07-24 04:30:00|10128.8|10105.4|10130.8|10107.4|10133.9|10110.5|10125.6|10102.2|0
1595565300000|2020-07-24 04:35:00|10130.5|10107.1|10133.7|10110.3|10135.2|10111.8|10129.7|10106.3|0
1595565600000|2020-07-24 04:40:00|10133.9|10110.5|10141.1|10117.7|10143.6|10120.2|10133.7|10110.3|0
1595565900000|2020-07-24 04:45:00|10141|10117.6|10137|10113.6|10141.5|10118.1|10136|10112.6|0
1595566200000|2020-07-24 04:50:00|10137.2|10113.8|10133.9|10110.5|10137.8|10114.4|10133.4|10110|0
1595566500000|2020-07-24 04:55:00|10134.2|10110.8|10132.1|10108.7|10136.3|10112.9|10131.6|10108.2|0
1595566800000|2020-07-24 05:00:00|10131.6|10108.2|10067|10061|10131.6|10108.2|10044|10038|6733
1595567100000|2020-07-24 05:05:00|10068|10062|10068|10062|10086|10080|10057|10051|3009
1595567400000|2020-07-24 05:10:00|10067|10061|10066|10060|10079|10073|10046|10040|2151
1595567700000|2020-07-24 05:15:00|10065|10059|10086|10080|10088|10082|10051|10045|2522
1595568000000|2020-07-24 05:20:00|10085|10079|10067|10061|10085|10079|10058|10052|1528
1595568300000|2020-07-24 05:25:00|10068|10062|10066|10060|10078|10072|10062|10056|2027
1595568600000|2020-07-24 05:30:00|10065|10059|10070|10064|10075|10069|10056|10050|975
1595568900000|2020-07-24 05:35:00|10071|10065|10083|10077|10083|10077|10068|10062|1703
1595569200000|2020-07-24 05:40:00|10084|10078|10077|10071|10084|10078|10067|10061|1301
1595569500000|2020-07-24 05:45:00|10078|10072|10051|10045|10080|10074|10050|10044|881
1595569800000|2020-07-24 05:50:00|10053|10047|10071|10065|10071|10065|10048|10042|997
1595570100000|2020-07-24 05:55:00|10072|10066|10053|10047|10073|10067|10053|10047|1130
1595570400000|2020-07-24 06:00:00|10052|10046|10052|10046|10068|10062|10043|10037|1554
1595570700000|2020-07-24 06:05:00|10053|10047|10039|10033|10058|10052|10037|10031|1321
1595571000000|2020-07-24 06:10:00|10040|10034|10067|10061|10071|10065|10038|10032|1587
1595571300000|2020-07-24 06:15:00|10068|10062|10072|10066|10077|10071|10060|10054|1950
1595571600000|2020-07-24 06:20:00|10071|10065|10081|10075|10083|10077|10067|10061|2422
1595571900000|2020-07-24 06:25:00|10080|10074|10113|10107|10125|10119|10080|10074|3404
1595572200000|2020-07-24 06:30:00|10114|10108|10096|10090|10117|10111|10094|10088|1667
1595572500000|2020-07-24 06:35:00|10095|10089|10075|10069|10095|10089|10073|10067|1214
1595572800000|2020-07-24 06:40:00|10077|10071|10062|10056|10082|10076|10058|10052|1242
1595573100000|2020-07-24 06:45:00|10063|10057|10060|10054|10070|10064|10054|10048|2660
1595573400000|2020-07-24 06:50:00|10061|10055|10060|10054|10064|10058|10054|10048|1361
1595573700000|2020-07-24 06:55:00|10061|10055|10058|10052|10067|10061|10056|10050|1117
1595574000000|2020-07-24 07:00:00|10057|10051|10058|10052|10067|10061|10048|10042|1986
1595574300000|2020-07-24 07:05:00|10057|10051|10056|10050|10065|10059|10052|10046|1269
1595574600000|2020-07-24 07:10:00|10055|10049|10050|10044|10058|10052|10047|10041|1139
1595574900000|2020-07-24 07:15:00|10052|10046|10054|10048|10057|10051|10041|10035|1526
1595575200000|2020-07-24 07:20:00|10055|10049|10048|10042|10058|10052|10044|10038|945
1595575500000|2020-07-24 07:25:00|10047|10041|10044|10038|10049|10043|10040|10034|868
1595575800000|2020-07-24 07:30:00|10046|10040|10048|10042|10057|10051|10037|10031|2059
1595576100000|2020-07-24 07:35:00|10049|10043|10055|10049|10061|10055|10048|10042|1309
1595576400000|2020-07-24 07:40:00|10056|10050|10069|10063|10075|10069|10055|10049|2485
1595576700000|2020-07-24 07:45:00|10070|10064|10073|10067|10080|10074|10067|10061|3685
1595577000000|2020-07-24 07:50:00|10072|10066|10077|10071|10077|10071|10065|10059|1199
1595577300000|2020-07-24 07:55:00|10078|10072|10086|10080|10087|10081|10074|10068|1759
1595577600000|2020-07-24 08:00:00|10087|10081|10092|10086|10106|10100|10084|10078|3245
1595577900000|2020-07-24 08:05:00|10091|10085|10082|10076|10091|10085|10068|10062|3906
1595578200000|2020-07-24 08:10:00|10083|10077|10082|10076|10084|10078|10074|10068|3501
1595578500000|2020-07-24 08:15:00|10080|10074|10079|10073|10088|10082|10073|10067|1692
1595578800000|2020-07-24 08:20:00|10080|10074|10085|10079|10086|10080|10072|10066|2472
1595579100000|2020-07-24 08:25:00|10084|10078|10078|10072|10089|10083|10069|10063|2959
1595579400000|2020-07-24 08:30:00|10092.4|10069|10102.9|10079.5|10105.8|10082.4|10092|10068.6|0
1595579700000|2020-07-24 08:35:00|10102.6|10079.2|10105.3|10081.9|10111.2|10087.8|10095.3|10071.9|0
1595580000000|2020-07-24 08:40:00|10105.4|10082|10102.4|10079|10105.8|10082.4|10099|10075.6|0
1595580300000|2020-07-24 08:45:00|10101.8|10078.4|10094.9|10071.5|10101.8|10078.4|10094|10070.6|0
1595580600000|2020-07-24 08:50:00|10095|10071.6|10106.1|10082.7|10107.9|10084.5|10094.6|10071.2|0
1595580900000|2020-07-24 08:55:00|10106.4|10083|10116|10092.6|10116|10092.6|10103.5|10080.1|0
1595581200000|2020-07-24 09:00:00|10115.7|10092.3|10117.1|10093.7|10119.3|10095.9|10113.8|10090.4|0
1595581500000|2020-07-24 09:05:00|10116.8|10093.4|10117.7|10094.3|10119.2|10095.8|10110.9|10087.5|0
1595581800000|2020-07-24 09:10:00|10117.9|10094.5|10118.8|10095.4|10122.6|10099.2|10117.4|10094|0
1595582100000|2020-07-24 09:15:00|10094|10088|10103|10097|10104.5|10098.5|10093|10087|295
1595582400000|2020-07-24 09:20:00|10102.5|10096.5|10107.5|10101.5|10108|10102|10100.5|10094.5|120
1595582700000|2020-07-24 09:25:00|10107|10101|10099.5|10093.5|10108|10102|10098.5|10092.5|104
1595583000000|2020-07-24 09:30:00|10100|10094|10101|10095|10108.5|10102.5|10099|10093|126
1595583300000|2020-07-24 09:35:00|10100.5|10094.5|10095|10089|10103|10097|10093|10087|80
1595583600000|2020-07-24 09:40:00|10096|10090|10100.5|10094.5|10102.5|10096.5|10093|10087|90
1595583900000|2020-07-24 09:45:00|10100|10094|10094|10088|10100|10094|10093|10087|86
1595584200000|2020-07-24 09:50:00|10093.5|10087.5|10102|10096|10103|10097|10093.5|10087.5|26
1595584500000|2020-07-24 09:55:00|10103|10097|10100.5|10094.5|10108|10102|10099|10093|109
1595584800000|2020-07-24 10:00:00|10101|10095|10103.5|10097.5|10103.5|10097.5|10097.5|10091.5|20
1595585100000|2020-07-24 10:05:00|10103|10097|10114|10108|10115|10109|10100.5|10094.5|94
1595585400000|2020-07-24 10:10:00|10114.5|10108.5|10107|10101|10115|10109|10106.5|10100.5|37
1595585700000|2020-07-24 10:15:00|10106.5|10100.5|10104|10098|10111.5|10105.5|10103.5|10097.5|34
1595586000000|2020-07-24 10:20:00|10103.5|10097.5|10110|10104|10115|10109|10103.5|10097.5|90
1595586300000|2020-07-24 10:25:00|10109.5|10103.5|10105.5|10099.5|10112.5|10106.5|10105.5|10099.5|65
1595586600000|2020-07-24 10:30:00|10106|10100|10099.5|10093.5|10108|10102|10097|10091|110
1595586900000|2020-07-24 10:35:00|10100|10094|10092.5|10086.5|10100.5|10094.5|10089|10083|106
1595587200000|2020-07-24 10:40:00|10092|10086|10088|10082|10093.5|10087.5|10085.5|10079.5|106
1595587500000|2020-07-24 10:45:00|10087.5|10081.5|10089.5|10083.5|10091.5|10085.5|10084.5|10078.5|82
1595587800000|2020-07-24 10:50:00|10089|10083|10095.5|10089.5|10099|10093|10087|10081|118
1595588100000|2020-07-24 10:55:00|10095|10089|10095.5|10089.5|10099|10093|10093|10087|52
1595588400000|2020-07-24 11:00:00|10096|10090|10105|10099|10105.5|10099.5|10096|10090|69
1595588700000|2020-07-24 11:05:00|10104.5|10098.5|10110.5|10104.5|10111.5|10105.5|10102|10096|26
1595589000000|2020-07-24 11:10:00|10111|10105|10099|10093|10112|10106|10098|10092|19
1595589300000|2020-07-24 11:15:00|10098.5|10092.5|10095.5|10089.5|10103|10097|10095.5|10089.5|15
1595589600000|2020-07-24 11:20:00|10096|10090|10099|10093|10100|10094|10096|10090|10
1595589900000|2020-07-24 11:25:00|10098.5|10092.5|10094|10088|10099.5|10093.5|10093.5|10087.5|29
1595590200000|2020-07-24 11:30:00|10094.5|10088.5|10092.5|10086.5|10096|10090|10091.5|10085.5|53
1595590500000|2020-07-24 11:35:00|10093|10087|10091.5|10085.5|10094.5|10088.5|10089|10083|66
1595590800000|2020-07-24 11:40:00|10092|10086|10095|10089|10095.5|10089.5|10091.5|10085.5|6
1595591100000|2020-07-24 11:45:00|10095.5|10089.5|10091|10085|10096.5|10090.5|10085|10079|100
1595591400000|2020-07-24 11:50:00|10091.5|10085.5|10094|10088|10095.5|10089.5|10088.5|10082.5|91
1595591700000|2020-07-24 11:55:00|10093.5|10087.5|10095|10089|10097|10091|10091.5|10085.5|54
1595592000000|2020-07-24 12:00:00|10095.5|10089.5|10098|10092|10099|10093|10090.5|10084.5|101
1595592300000|2020-07-24 12:05:00|10098.5|10092.5|10100|10094|10104|10098|10098|10092|68
1595592600000|2020-07-24 12:10:00|10100.5|10094.5|10101|10095|10105|10099|10099|10093|49
1595592900000|2020-07-24 12:15:00|10101.5|10095.5|10097|10091|10102.5|10096.5|10096.5|10090.5|42
1595593200000|2020-07-24 12:20:00|10097.5|10091.5|10096|10090|10101|10095|10093.5|10087.5|59
1595593500000|2020-07-24 12:25:00|10096.5|10090.5|10097|10091|10098.5|10092.5|10094|10088|51
1595593800000|2020-07-24 12:30:00|10096.5|10090.5|10093.5|10087.5|10097|10091|10093.5|10087.5|18
1595594100000|2020-07-24 12:35:00|10093|10087|10088.5|10082.5|10095|10089|10088.5|10082.5|92
1595594400000|2020-07-24 12:40:00|10089.5|10083.5|10088.5|10082.5|10091.5|10085.5|10087.5|10081.5|149
1595594700000|2020-07-24 12:45:00|10088|10082|10092.5|10086.5|10093|10087|10086.5|10080.5|88
1595595000000|2020-07-24 12:50:00|10093|10087|10087.5|10081.5|10093|10087|10087|10081|79
1595595300000|2020-07-24 12:55:00|10088|10082|10082.5|10076.5|10088.5|10082.5|10082.5|10076.5|130
1595595600000|2020-07-24 13:00:00|10081.5|10075.5|10086.5|10080.5|10088|10082|10080|10074|99
1595595900000|2020-07-24 13:05:00|10087|10081|10079.5|10073.5|10088|10082|10079|10073|191
1595596200000|2020-07-24 13:10:00|10080|10074|10085|10079|10086|10080|10077|10071|107
1595596500000|2020-07-24 13:15:00|10084.5|10078.5|10082.5|10076.5|10085.5|10079.5|10079|10073|53
1595596800000|2020-07-24 13:20:00|10083|10077|10084|10078|10085|10079|10077.5|10071.5|59
1595597100000|2020-07-24 13:25:00|10084.5|10078.5|10085|10079|10085.5|10079.5|10079.5|10073.5|137
1595597400000|2020-07-24 13:30:00|10084.5|10078.5|10101|10095|10110|10104|10079.5|10073.5|681
1595597700000|2020-07-24 13:35:00|10100.5|10094.5|10077|10071|10102|10096|10070|10064|387
1595598000000|2020-07-24 13:40:00|10076.5|10070.5|10077.5|10071.5|10081|10075|10066|10060|454
1595598300000|2020-07-24 13:45:00|10075.5|10069.5|10080|10074|10083|10077|10068.5|10062.5|234
1595598600000|2020-07-24 13:50:00|10080.5|10074.5|10089.5|10083.5|10098|10092|10078.5|10072.5|190
1595598900000|2020-07-24 13:55:00|10090|10084|10097|10091|10098.5|10092.5|10087|10081|113
1595599200000|2020-07-24 14:00:00|10097.5|10091.5|10105|10099|10108.5|10102.5|10096|10090|146
1595599500000|2020-07-24 14:05:00|10104.5|10098.5|10117|10111|10122|10116|10101|10095|270
1595599800000|2020-07-24 14:10:00|10117.5|10111.5|10111|10105|10120|10114|10106|10100|182
1595600100000|2020-07-24 14:15:00|10111.5|10105.5|10119|10113|10128.5|10122.5|10109.5|10103.5|280
1595600400000|2020-07-24 14:20:00|10119.5|10113.5|10117|10111|10124|10118|10115|10109|446
1595600700000|2020-07-24 14:25:00|10118|10112|10115|10109|10120.5|10114.5|10113|10107|142
1595601000000|2020-07-24 14:30:00|10115.5|10109.5|10097|10091|10118.5|10112.5|10096|10090|208
1595601300000|2020-07-24 14:35:00|10097.5|10091.5|10089|10083|10107|10101|10084.5|10078.5|214
1595601600000|2020-07-24 14:40:00|10089.5|10083.5|10095.5|10089.5|10101|10095|10089.5|10083.5|201
1595601900000|2020-07-24 14:45:00|10095|10089|10099.5|10093.5|10102.5|10096.5|10090|10084|75
1595602200000|2020-07-24 14:50:00|10100|10094|10114|10108|10116.5|10110.5|10095|10089|233
1595602500000|2020-07-24 14:55:00|10114.5|10108.5|10121|10115|10122|10116|10111|10105|631
1595602800000|2020-07-24 15:00:00|10122|10116|10115|10109|10128|10122|10114|10108|243
1595603100000|2020-07-24 15:05:00|10114|10108|10118|10112|10121|10115|10111|10105|183
1595603400000|2020-07-24 15:10:00|10119|10113|10118|10112|10121|10115|10115|10109|190
1595603700000|2020-07-24 15:15:00|10116|10110|10117|10111|10123|10117|10113|10107|179
1595604000000|2020-07-24 15:20:00|10116|10110|10112|10106|10120|10114|10103|10097|484
1595604300000|2020-07-24 15:25:00|10111|10105|10120|10114|10123|10117|10110|10104|171
1595604600000|2020-07-24 15:30:00|10118|10112|10103|10097|10118|10112|10100|10094|105
1595604900000|2020-07-24 15:35:00|10104|10098|10106|10100|10110|10104|10098|10092|151
1595605200000|2020-07-24 15:40:00|10105|10099|10117|10111|10119|10113|10105|10099|88
1595605500000|2020-07-24 15:45:00|10119|10113|10104|10098|10120|10114|10104|10098|222
1595605800000|2020-07-24 15:50:00|10107|10101|10104|10098|10110|10104|10104|10098|51
1595606100000|2020-07-24 15:55:00|10103|10097|10110|10104|10112|10106|10098|10092|108
1595606400000|2020-07-24 16:00:00|10112|10106|10109|10103|10112|10106|10102|10096|224
1595606700000|2020-07-24 16:05:00|10110|10104|10109|10103|10111|10105|10104|10098|232
1595607000000|2020-07-24 16:10:00|10111|10105|10103|10097|10113|10107|10102|10096|69
1595607300000|2020-07-24 16:15:00|10101|10095|10106|10100|10108|10102|10099|10093|251
1595607600000|2020-07-24 16:20:00|10107|10101|10109|10103|10115|10109|10107|10101|311
1595607900000|2020-07-24 16:25:00|10108|10102|10113|10107|10115|10109|10108|10102|67
1595608200000|2020-07-24 16:30:00|10114|10108|10114|10108|10114|10108|10112|10106|13
1595608500000|2020-07-24 16:35:00|10112|10106|10113|10107|10114|10108|10112|10106|11
1595608800000|2020-07-24 16:40:00|10112|10106|10110|10104|10112|10106|10109|10103|8
1595609100000|2020-07-24 16:45:00|10111|10105|10109|10103|10113|10107|10108|10102|36
1595609400000|2020-07-24 16:50:00|10111|10105|10109|10103|10111|10105|10107|10101|21
1595609700000|2020-07-24 16:55:00|10107|10101|10113|10107|10114|10108|10104|10098|101
1595610000000|2020-07-24 17:00:00|10112|10106|10107|10101|10113|10107|10107|10101|130
1595610300000|2020-07-24 17:05:00|10105|10099|10103|10097|10105|10099|10099|10093|39
1595610600000|2020-07-24 17:10:00|10105|10099|10092|10086|10106|10100|10091|10085|97
1595610900000|2020-07-24 17:15:00|10093|10087|10101|10095|10101|10095|10091|10085|69
1595611200000|2020-07-24 17:20:00|10099|10093|10101|10095|10102|10096|10099|10093|65
1595611500000|2020-07-24 17:25:00|10102|10096|10107|10101|10107|10101|10101|10095|65
1595611800000|2020-07-24 17:30:00|10106|10100|10100|10094|10107|10101|10100|10094|46
1595612100000|2020-07-24 17:35:00|10102|10096|10105|10099|10106|10100|10101|10095|29
1595612400000|2020-07-24 17:40:00|10106|10100|10106|10100|10110|10104|10106|10100|26
1595612700000|2020-07-24 17:45:00|10109|10103|10114|10108|10114|10108|10109|10103|16
1595613000000|2020-07-24 17:50:00|10115|10109|10113|10107|10116|10110|10111|10105|25
1595613300000|2020-07-24 17:55:00|10112|10106|10117|10111|10117|10111|10112|10106|136
1595613600000|2020-07-24 18:00:00|10118|10112|10122|10116|10127|10121|10115|10109|92
1595613900000|2020-07-24 18:05:00|10121|10115|10124|10118|10124|10118|10119|10113|41
1595614200000|2020-07-24 18:10:00|10122|10116|10118|10112|10122|10116|10114|10108|10
1595614500000|2020-07-24 18:15:00|10117|10111|10118|10112|10122|10116|10117|10111|49
1595614800000|2020-07-24 18:20:00|10119|10113|10124|10118|10127|10121|10119|10113|122
1595615100000|2020-07-24 18:25:00|10125|10119|10131|10125|10131|10125|10125|10119|45
1595615400000|2020-07-24 18:30:00|10129|10123|10125|10119|10131|10125|10125|10119|53
1595615700000|2020-07-24 18:35:00|10126|10120|10128|10122|10128|10122|10119|10113|62
1595616000000|2020-07-24 18:40:00|10129|10123|10133|10127|10134|10128|10129|10123|94
1595616300000|2020-07-24 18:45:00|10132|10126|10133|10127|10136|10130|10132|10126|34
1595616600000|2020-07-24 18:50:00|10132|10126|10131|10125|10135|10129|10128|10122|178
1595616900000|2020-07-24 18:55:00|10130|10124|10139.9|10116.5|10139.9|10130|10129|10116.4|158
1595617200000|2020-07-24 19:00:00|10139.8|10116.4|10143.3|10119.9|10144.1|10120.7|10136|10112.6|0
1595617500000|2020-07-24 19:05:00|10143.1|10119.7|10145.5|10122.1|10146.1|10122.7|10140.9|10117.5|0
1595617800000|2020-07-24 19:10:00|10145.6|10122.2|10146|10122.6|10150.6|10127.2|10144.7|10121.3|0
1595618100000|2020-07-24 19:15:00|10146.1|10122.7|10133.6|10110.2|10146.6|10123.2|10132.7|10109.3|0
1595618400000|2020-07-24 19:20:00|10133.3|10109.9|10132.7|10109.3|10137.6|10114.2|10131.9|10108.5|0
1595618700000|2020-07-24 19:25:00|10132.4|10109|10126.8|10103.4|10135|10111.6|10124.1|10100.7|0
1595619000000|2020-07-24 19:30:00|10126.7|10103.3|10119.8|10096.4|10128.3|10104.9|10119.6|10096.2|0
1595619300000|2020-07-24 19:35:00|10119.9|10096.5|10134.8|10111.4|10138.5|10115.1|10119.2|10095.8|0
1595619600000|2020-07-24 19:40:00|10135|10111.6|10133.4|10110|10139.2|10115.8|10131.8|10108.4|0
1595619900000|2020-07-24 19:45:00|10133.3|10109.9|10135.1|10111.7|10139.2|10115.8|10131.7|10108.3|0
1595620200000|2020-07-24 19:50:00|10135|10111.6|10141.3|10117.9|10147.4|10124|10127.7|10104.3|0
1595620500000|2020-07-24 19:55:00|10141.2|10117.8|10149.5|10126.1|10150|10126.6|10140.6|10117.2|0
1595620800000|2020-07-24 20:00:00|10150.6|10127.2|10150.6|10127.2|10153.3|10129.9|10145.6|10122.2|0
1595621100000|2020-07-24 20:05:00|10150|10126.6|10151.7|10128.3|10152.8|10129.4|10147.8|10124.4|0
1595621400000|2020-07-24 20:10:00|10151.1|10127.7|10139|10115.6|10151.7|10128.3|10137.3|10113.9|0
1595621700000|2020-07-24 20:15:00|10139.1|10115.7|10138|10114.6|10140.4|10117|10137.2|10113.8|0
1595622000000|2020-07-24 20:20:00|10138.2|10114.8|10139.6|10116.2|10139.8|10116.4|10138|10114.6|0
1595622300000|2020-07-24 20:25:00|10139.5|10116.1|10139.5|10116.1|10139.6|10116.2|10138.8|10115.4|0
1595622600000|2020-07-24 20:30:00|10139.2|10115.8|10145.3|10121.9|10145.3|10121.9|10139.2|10115.8|0
1595622900000|2020-07-24 20:35:00|10144.7|10121.3|10142.5|10119.1|10145.3|10121.9|10142.5|10119.1|0
1595623200000|2020-07-24 20:40:00|10143.1|10119.7|10141.4|10118|10143.1|10119.7|10140.9|10117.5|0
1595623500000|2020-07-24 20:45:00|10140.9|10117.5|10140.9|10117.5|10143.1|10119.7|10139.8|10116.4|0
1595623800000|2020-07-24 20:50:00|10141.4|10118|10140.9|10117.5|10142.5|10119.1|10140.3|10116.9|0
1595624100000|2020-07-24 20:55:00|10140.3|10116.9|10138.8|10115.4|10142|10118.6|10137.6|10114.2|0
1595801100000|2020-07-26 22:05:00|10147.1|10123.7|10143|10119.6|10150.4|10127|10142.1|10118.7|0
1595801400000|2020-07-26 22:10:00|10142.7|10119.3|10141.6|10118.2|10146.6|10123.2|10137.7|10114.3|0
1595801700000|2020-07-26 22:15:00|10141|10117.6|10132.2|10108.8|10143.8|10120.4|10130|10106.6|0
1595802000000|2020-07-26 22:20:00|10131.6|10108.2|10130.5|10107.1|10136.9|10113.5|10126.6|10103.2|0
1595802300000|2020-07-26 22:25:00|10130.8|10107.4|10136.6|10113.2|10138.8|10115.4|10130.5|10107.1|0
1595802600000|2020-07-26 22:30:00|10137.2|10113.8|10137.7|10114.3|10139.4|10116|10135.2|10111.8|0
1595802900000|2020-07-26 22:35:00|10138|10114.6|10140.1|10116.7|10142.1|10118.7|10137.7|10114.3|0
1595803200000|2020-07-26 22:40:00|10140.4|10117|10137.7|10114.3|10140.4|10117|10136.6|10113.2|0
1595803500000|2020-07-26 22:45:00|10137.1|10113.7|10133.8|10110.4|10137.7|10114.3|10129.4|10106|0
1595803800000|2020-07-26 22:50:00|10134.3|10110.9|10131.6|10108.2|10134.9|10111.5|10128.8|10105.4|0
1595804100000|2020-07-26 22:55:00|10132.1|10108.7|10129.9|10106.5|10132.7|10109.3|10126.6|10103.2|0
1595804400000|2020-07-26 23:00:00|10130.5|10107.1|10123.8|10100.4|10135.2|10111.8|10118.3|10094.9|0
1595804700000|2020-07-26 23:05:00|10122.4|10099|10121|10097.6|10123.3|10099.9|10115.5|10092.1|0
1595805000000|2020-07-26 23:10:00|10120.5|10097.1|10116.6|10093.2|10122.7|10099.3|10116.6|10093.2|0
1595805300000|2020-07-26 23:15:00|10116.1|10092.7|10123.8|10100.4|10124.4|10101|10114.4|10091|0
1595805600000|2020-07-26 23:20:00|10123.3|10099.9|10122.1|10098.7|10126|10102.6|10121|10097.6|0
1595805900000|2020-07-26 23:25:00|10121.9|10098.5|10120.5|10097.1|10126|10102.6|10120.2|10096.8|0
1595806200000|2020-07-26 23:30:00|10121|10097.6|10126.3|10102.9|10128.2|10104.8|10120.5|10097.1|0
1595806500000|2020-07-26 23:35:00|10126.5|10103.1|10129.3|10105.9|10131.3|10107.9|10126.3|10102.9|0
1595806800000|2020-07-26 23:40:00|10129|10105.6|10134|10110.6|10135.7|10112.3|10127.9|10104.5|0
1595807100000|2020-07-26 23:45:00|10134.6|10111.2|10135.1|10111.7|10136.8|10113.4|10133.5|10110.1|0
1595807400000|2020-07-26 23:50:00|10134.6|10111.2|10131.8|10108.4|10139.6|10116.2|10130.1|10106.7|0
1595807700000|2020-07-26 23:55:00|10131.3|10107.9|10131|10107.6|10135.9|10112.5|10131|10107.6|0
1595808000000|2020-07-27 00:00:00|10131.5|10108.1|10140.9|10117.5|10140.9|10117.5|10128.2|10104.8|0
1595808300000|2020-07-27 00:05:00|10139.8|10116.4|10145|10121.6|10145.3|10121.9|10137|10113.6|0
1595808600000|2020-07-27 00:10:00|10145.3|10121.9|10150.6|10127.2|10151.7|10128.3|10142.8|10119.4|0
1595808900000|2020-07-27 00:15:00|10150.3|10126.9|10157.7|10134.3|10159.6|10136.2|10147.8|10124.4|0
1595809200000|2020-07-27 00:20:00|10157.1|10133.7|10155.1|10131.7|10160.1|10136.7|10152.4|10129|0
1595809500000|2020-07-27 00:25:00|10154.9|10131.5|10168.5|10145.1|10168.8|10145.4|10152.2|10128.8|0
1595809800000|2020-07-27 00:30:00|10168.2|10144.8|10156.7|10133.3|10173.8|10150.4|10156.6|10133.2|0
1595810100000|2020-07-27 00:35:00|10156.6|10133.2|10159.1|10135.7|10161.4|10138|10155.9|10132.5|0
1595810400000|2020-07-27 00:40:00|10158.8|10135.4|10161.8|10138.4|10162.2|10138.8|10151.7|10128.3|0
1595810700000|2020-07-27 00:45:00|10161.9|10138.5|10165.7|10142.3|10166.5|10143.1|10161.8|10138.4|0
1595811000000|2020-07-27 00:50:00|10165.5|10142.1|10165.4|10142|10167.8|10144.4|10163|10139.6|0
1595811300000|2020-07-27 00:55:00|10165.2|10141.8|10165.4|10142|10168|10144.6|10163|10139.6|0
1595811600000|2020-07-27 01:00:00|10166.9|10143.5|10172.8|10149.4|10175.1|10151.7|10161.6|10138.2|0
1595811900000|2020-07-27 01:05:00|10172.9|10149.5|10150.1|10126.7|10181.1|10157.7|10150.1|10126.7|0
1595812200000|2020-07-27 01:10:00|10150.4|10127|10172.6|10149.2|10174.7|10151.3|10150.4|10127|0
1595812500000|2020-07-27 01:15:00|10165.2|10141.8|10176.5|10170.5|10181.5|10175.5|10159.5|10141.8|6528
1595812800000|2020-07-27 01:20:00|10177.5|10171.5|10180.5|10174.5|10181.5|10175.5|10168.5|10162.5|821
1595813100000|2020-07-27 01:25:00|10179.5|10173.5|10194.5|10188.5|10196.5|10190.5|10179.5|10173.5|6921
1595813400000|2020-07-27 01:30:00|10195.5|10189.5|10197.5|10191.5|10219.5|10213.5|10171.5|10165.5|6371
1595813700000|2020-07-27 01:35:00|10194.5|10188.5|10227.5|10221.5|10236.5|10230.5|10193.5|10187.5|4033
1595814000000|2020-07-27 01:40:00|10223.5|10217.5|10197.5|10191.5|10228.5|10222.5|10184.5|10178.5|2376
1595814300000|2020-07-27 01:45:00|10196.5|10190.5|10217.5|10211.5|10227.5|10221.5|10190.5|10184.5|4779
1595814600000|2020-07-27 01:50:00|10219.5|10213.5|10211.5|10205.5|10233.5|10227.5|10197.5|10191.5|3171
1595814900000|2020-07-27 01:55:00|10210.5|10204.5|10179.5|10173.5|10215.5|10209.5|10178.5|10172.5|2508
1595815200000|2020-07-27 02:00:00|10180.5|10174.5|10176.5|10170.5|10197.5|10191.5|10176.5|10170.5|1790
1595815500000|2020-07-27 02:05:00|10178.5|10172.5|10182.5|10176.5|10193.5|10187.5|10172.5|10166.5|4077
1595815800000|2020-07-27 02:10:00|10183.5|10177.5|10189.5|10183.5|10196.5|10190.5|10174.5|10168.5|2590
1595816100000|2020-07-27 02:15:00|10186.5|10180.5|10183.5|10177.5|10190.5|10184.5|10174.5|10168.5|4609
1595816400000|2020-07-27 02:20:00|10182.5|10176.5|10158.5|10152.5|10187.5|10181.5|10157.5|10151.5|1967
1595816700000|2020-07-27 02:25:00|10157.5|10151.5|10135.5|10129.5|10164.5|10158.5|10134.5|10128.5|2367
1595817000000|2020-07-27 02:30:00|10136.5|10130.5|10144.5|10138.5|10145.5|10139.5|10126.5|10120.5|3834
1595817300000|2020-07-27 02:35:00|10145.5|10139.5|10162.5|10156.5|10163.5|10157.5|10137.5|10131.5|1220
1595817600000|2020-07-27 02:40:00|10163.5|10157.5|10171.5|10165.5|10175.5|10169.5|10159.5|10153.5|879
1595817900000|2020-07-27 02:45:00|10172.5|10166.5|10166.5|10160.5|10180.5|10174.5|10159.5|10153.5|6070
1595818200000|2020-07-27 02:50:00|10167.5|10161.5|10174.5|10168.5|10181.5|10175.5|10167.5|10161.5|753
1595818500000|2020-07-27 02:55:00|10175.5|10169.5|10165.5|10159.5|10186.5|10180.5|10160.5|10154.5|922
1595818800000|2020-07-27 03:00:00|10166.5|10160.5|10171.5|10165.5|10178.5|10172.5|10158.5|10152.5|663
1595819100000|2020-07-27 03:05:00|10173.5|10167.5|10159.5|10153.5|10179.5|10173.5|10150.5|10144.5|1333
1595819400000|2020-07-27 03:10:00|10158.5|10152.5|10159.5|10153.5|10166.5|10160.5|10152.5|10146.5|965
1595819700000|2020-07-27 03:15:00|10160.5|10154.5|10141.5|10135.5|10173.5|10167.5|10141.5|10135.5|1011
1595820000000|2020-07-27 03:20:00|10143.5|10137.5|10149.5|10143.5|10151.5|10145.5|10135.5|10129.5|1009
1595820300000|2020-07-27 03:25:00|10147.5|10141.5|10137.5|10131.5|10151.5|10145.5|10132.5|10126.5|781
1595820600000|2020-07-27 03:30:00|10139.5|10133.5|10136.5|10130.5|10142.5|10136.5|10132.5|10126.5|2354
1595820900000|2020-07-27 03:35:00|10137.5|10131.5|10134.5|10128.5|10140.5|10134.5|10128.5|10122.5|942
1595821200000|2020-07-27 03:40:00|10135.5|10129.5|10128.5|10122.5|10143.5|10137.5|10124.5|10118.5|583
1595821500000|2020-07-27 03:45:00|10129.5|10123.5|10113.5|10107.5|10129.5|10123.5|10107.5|10101.5|801
1595821800000|2020-07-27 03:50:00|10112.5|10106.5|10108.5|10102.5|10118.5|10112.5|10107.5|10101.5|427
1595822100000|2020-07-27 03:55:00|10107.5|10101.5|10126.5|10120.5|10127.5|10121.5|10107.5|10101.5|1123
1595822400000|2020-07-27 04:00:00|10132.4|10109|10130|10106.6|10134.8|10111.4|10129.5|10106.1|0
1595822700000|2020-07-27 04:05:00|10129.8|10106.4|10135.7|10112.3|10136.7|10113.3|10129.8|10106.4|0
1595823000000|2020-07-27 04:10:00|10135.6|10112.2|10129.5|10106.1|10136.3|10112.9|10129.5|10106.1|0
1595823300000|2020-07-27 04:15:00|10128|10104.6|10129.8|10106.4|10130|10106.6|10127.7|10104.3|0
1595823600000|2020-07-27 04:20:00|10130|10106.6|10129.8|10106.4|10132|10108.6|10128|10104.6|0
1595823900000|2020-07-27 04:25:00|10129.6|10106.2|10132.7|10109.3|10132.7|10109.3|10129.5|10106.1|0
1595824200000|2020-07-27 04:30:00|10132.4|10109|10135|10111.6|10135|10111.6|10131.9|10108.5|0
1595824500000|2020-07-27 04:35:00|10135.3|10111.9|10134.7|10111.3|10137.3|10113.9|10134.7|10111.3|0
1595824800000|2020-07-27 04:40:00|10133.2|10109.8|10133.2|10109.8|10135|10111.6|10131.1|10107.7|0
1595825100000|2020-07-27 04:45:00|10133|10109.6|10131.4|10108|10134|10110.6|10130.9|10107.5|0
1595825400000|2020-07-27 04:50:00|10132.9|10109.5|10130.6|10107.2|10135.3|10111.9|10130.6|10107.2|0
1595825700000|2020-07-27 04:55:00|10130.3|10106.9|10128.5|10105.1|10130.3|10106.9|10128|10104.6|0
1595826000000|2020-07-27 05:00:00|10126.4|10103|10119.5|10113.5|10126.4|10119.5|10097.5|10091.5|2309
1595826300000|2020-07-27 05:05:00|10118.5|10112.5|10081.5|10075.5|10118.5|10112.5|10068.5|10062.5|2812
1595826600000|2020-07-27 05:10:00|10079.5|10073.5|10075.5|10069.5|10092.5|10086.5|10074.5|10068.5|1638
1595826900000|2020-07-27 05:15:00|10072.5|10066.5|10071.5|10065.5|10081.5|10075.5|10065.5|10059.5|4964
1595827200000|2020-07-27 05:20:00|10070.5|10064.5|10099.5|10093.5|10100.5|10094.5|10065.5|10059.5|2001
1595827500000|2020-07-27 05:25:00|10098.5|10092.5|10098.5|10092.5|10106.5|10100.5|10087.5|10081.5|1056
1595827800000|2020-07-27 05:30:00|10097.5|10091.5|10111.5|10105.5|10118.5|10112.5|10096.5|10090.5|1727
1595828100000|2020-07-27 05:35:00|10113.5|10107.5|10095.5|10089.5|10115.5|10109.5|10092.5|10086.5|2893
1595828400000|2020-07-27 05:40:00|10096.5|10090.5|10093.5|10087.5|10100.5|10094.5|10087.5|10081.5|559
1595828700000|2020-07-27 05:45:00|10091.5|10085.5|10108.5|10102.5|10116.5|10110.5|10091.5|10085.5|1623
1595829000000|2020-07-27 05:50:00|10109.5|10103.5|10096.5|10090.5|10109.5|10103.5|10091.5|10085.5|989
1595829300000|2020-07-27 05:55:00|10097.5|10091.5|10093.5|10087.5|10107.5|10101.5|10092.5|10086.5|828
1595829600000|2020-07-27 06:00:00|10094.5|10088.5|10085.5|10079.5|10104.5|10098.5|10077.5|10071.5|1214
1595829900000|2020-07-27 06:05:00|10084.5|10078.5|10078.5|10072.5|10089.5|10083.5|10071.5|10065.5|1160
1595830200000|2020-07-27 06:10:00|10079.5|10073.5|10067.5|10061.5|10082.5|10076.5|10067.5|10061.5|581
1595830500000|2020-07-27 06:15:00|10069.5|10063.5|10090.5|10084.5|10097.5|10091.5|10068.5|10062.5|782
1595830800000|2020-07-27 06:20:00|10089.5|10083.5|10084.5|10078.5|10095.5|10089.5|10080.5|10074.5|583
1595831100000|2020-07-27 06:25:00|10085.5|10079.5|10096.5|10090.5|10102.5|10096.5|10085.5|10079.5|1470
1595831400000|2020-07-27 06:30:00|10095.5|10089.5|10091.5|10085.5|10095.5|10089.5|10085.5|10079.5|559
1595831700000|2020-07-27 06:35:00|10092.5|10086.5|10090.5|10084.5|10094.5|10088.5|10081.5|10075.5|617
1595832000000|2020-07-27 06:40:00|10088.5|10082.5|10114.5|10108.5|10114.5|10108.5|10088.5|10082.5|575
1595832300000|2020-07-27 06:45:00|10112.5|10106.5|10110.5|10104.5|10129.5|10123.5|10103.5|10097.5|1586
1595832600000|2020-07-27 06:50:00|10109.5|10103.5|10116.5|10110.5|10116.5|10110.5|10108.5|10102.5|715
1595832900000|2020-07-27 06:55:00|10115.5|10109.5|10118.5|10112.5|10120.5|10114.5|10112.5|10106.5|1085
1595833200000|2020-07-27 07:00:00|10116.5|10110.5|10113.5|10107.5|10117.5|10111.5|10104.5|10098.5|1568
1595833500000|2020-07-27 07:05:00|10112.5|10106.5|10098.5|10092.5|10113.5|10107.5|10097.5|10091.5|812
1595833800000|2020-07-27 07:10:00|10099.5|10093.5|10097.5|10091.5|10103.5|10097.5|10094.5|10088.5|480
1595834100000|2020-07-27 07:15:00|10096.5|10090.5|10092.5|10086.5|10097.5|10091.5|10086.5|10080.5|830
1595834400000|2020-07-27 07:20:00|10091.5|10085.5|10093.5|10087.5|10094.5|10088.5|10087.5|10081.5|661
1595834700000|2020-07-27 07:25:00|10092.5|10086.5|10084.5|10078.5|10092.5|10086.5|10083.5|10077.5|1794
1595835000000|2020-07-27 07:30:00|10083.5|10077.5|10083.5|10077.5|10093.5|10087.5|10078.5|10072.5|1224
1595835300000|2020-07-27 07:35:00|10084.5|10078.5|10094.5|10088.5|10097.5|10091.5|10079.5|10073.5|2764
1595835600000|2020-07-27 07:40:00|10092.5|10086.5|10101.5|10095.5|10102.5|10096.5|10089.5|10083.5|1279
1595835900000|2020-07-27 07:45:00|10100.5|10094.5|10086.5|10080.5|10102.5|10096.5|10085.5|10079.5|2370
1595836200000|2020-07-27 07:50:00|10085.5|10079.5|10083.5|10077.5|10091.5|10085.5|10082.5|10076.5|2041
1595836500000|2020-07-27 07:55:00|10084.5|10078.5|10087.5|10081.5|10090.5|10084.5|10076.5|10070.5|1328
1595836800000|2020-07-27 08:00:00|10086.5|10080.5|10098.5|10092.5|10101.5|10095.5|10086.5|10080.5|1776
1595837100000|2020-07-27 08:05:00|10099.5|10093.5|10092.5|10086.5|10099.5|10093.5|10085.5|10079.5|3642
1595837400000|2020-07-27 08:10:00|10091.5|10085.5|10104.5|10098.5|10106.5|10100.5|10091.5|10085.5|6731
1595837700000|2020-07-27 08:15:00|10103.5|10097.5|10106.5|10100.5|10112.5|10106.5|10102.5|10096.5|16115
1595838000000|2020-07-27 08:20:00|10107.5|10101.5|10100.5|10094.5|10111.5|10105.5|10094.5|10088.5|7063
1595838300000|2020-07-27 08:25:00|10101.5|10095.5|10101.5|10095.5|10104.5|10098.5|10096.5|10090.5|3352
1595838600000|2020-07-27 08:30:00|10111.3|10087.9|10117.8|10094.4|10119.9|10096.5|10108.9|10085.5|2
1595838900000|2020-07-27 08:35:00|10117.7|10094.3|10117.3|10093.9|10124.2|10100.8|10114.9|10091.5|0
1595839200000|2020-07-27 08:40:00|10117.5|10094.1|10114.3|10090.9|10121.7|10098.3|10113.8|10090.4|0
1595839500000|2020-07-27 08:45:00|10114.2|10090.8|10106.3|10082.9|10117.5|10094.1|10104.8|10081.4|0
1595839800000|2020-07-27 08:50:00|10106|10082.6|10113.8|10090.4|10114.1|10090.7|10104.5|10081.1|0
1595840100000|2020-07-27 08:55:00|10112.3|10088.9|10109.6|10086.2|10113.8|10090.4|10106.3|10082.9|0
1595840400000|2020-07-27 09:00:00|10108.1|10084.7|10104.5|10081.1|10112.8|10089.4|10102.1|10078.7|0
1595840700000|2020-07-27 09:05:00|10104.2|10080.8|10106.8|10083.4|10110.3|10086.9|10104.2|10080.8|0
1595841000000|2020-07-27 09:10:00|10107|10083.6|10109.4|10086|10113.4|10090|10106.8|10083.4|0
1595841300000|2020-07-27 09:15:00|10100|10094|10112|10106|10113|10107|10099|10093|1667
1595841600000|2020-07-27 09:20:00|10111.5|10105.5|10110|10104|10118|10112|10110|10104|152
1595841900000|2020-07-27 09:25:00|10110.5|10104.5|10122.5|10116.5|10122.5|10116.5|10109.5|10103.5|1008
1595842200000|2020-07-27 09:30:00|10122|10116|10122.5|10116.5|10124|10118|10116.5|10110.5|107
1595842500000|2020-07-27 09:35:00|10122|10116|10116.5|10110.5|10123|10117|10113.5|10107.5|176
1595842800000|2020-07-27 09:40:00|10117|10111|10110|10104|10118|10112|10110|10104|49
1595843100000|2020-07-27 09:45:00|10110.5|10104.5|10102.5|10096.5|10111.5|10105.5|10101|10095|119
1595843400000|2020-07-27 09:50:00|10102|10096|10103|10097|10104.5|10098.5|10099.5|10093.5|68
1595843700000|2020-07-27 09:55:00|10103.5|10097.5|10113|10107|10113.5|10107.5|10103|10097|145
1595844000000|2020-07-27 10:00:00|10113.5|10107.5|10115.5|10109.5|10118|10112|10111.5|10105.5|58
1595844300000|2020-07-27 10:05:00|10116|10110|10109.5|10103.5|10116|10110|10107|10101|38
1595844600000|2020-07-27 10:10:00|10109|10103|10106.5|10100.5|10110.5|10104.5|10105.5|10099.5|226
1595844900000|2020-07-27 10:15:00|10107|10101|10113.5|10107.5|10113.5|10107.5|10107|10101|104
1595845200000|2020-07-27 10:20:00|10114|10108|10112.5|10106.5|10115|10109|10111.5|10105.5|97
1595845500000|2020-07-27 10:25:00|10112|10106|10111.5|10105.5|10112|10106|10104|10098|119
1595845800000|2020-07-27 10:30:00|10112|10106|10114.5|10108.5|10115.5|10109.5|10111.5|10105.5|154
1595846100000|2020-07-27 10:35:00|10115|10109|10109.5|10103.5|10115.5|10109.5|10109.5|10103.5|117
1595846400000|2020-07-27 10:40:00|10109|10103|10107.5|10101.5|10110.5|10104.5|10105|10099|54
1595846700000|2020-07-27 10:45:00|10107|10101|10107.5|10101.5|10111|10105|10105.5|10099.5|64
1595847000000|2020-07-27 10:50:00|10108|10102|10108.5|10102.5|10110|10104|10104.5|10098.5|94
1595847300000|2020-07-27 10:55:00|10108|10102|10104|10098|10108|10102|10102.5|10096.5|72
1595847600000|2020-07-27 11:00:00|10104.5|10098.5|10097.5|10091.5|10105.5|10099.5|10097.5|10091.5|101
1595847900000|2020-07-27 11:05:00|10097|10091|10100|10094|10100|10094|10095|10089|81
1595848200000|2020-07-27 11:10:00|10099.5|10093.5|10102|10096|10102|10096|10095.5|10089.5|72
1595848500000|2020-07-27 11:15:00|10101.5|10095.5|10101.5|10095.5|10105.5|10099.5|10099.5|10093.5|65
1595848800000|2020-07-27 11:20:00|10102|10096|10097.5|10091.5|10103.5|10097.5|10096.5|10090.5|69
1595849100000|2020-07-27 11:25:00|10098|10092|10103.5|10097.5|10105|10099|10098|10092|113
1595849400000|2020-07-27 11:30:00|10103|10097|10106.5|10100.5|10108|10102|10102.5|10096.5|60
1595849700000|2020-07-27 11:35:00|10105.5|10099.5|10102.5|10096.5|10106.5|10100.5|10102|10096|61
1595850000000|2020-07-27 11:40:00|10102|10096|10106.5|10100.5|10107.5|10101.5|10100|10094|85
1595850300000|2020-07-27 11:45:00|10107|10101|10105|10099|10107.5|10101.5|10100.5|10094.5|73
1595850600000|2020-07-27 11:50:00|10105.5|10099.5|10110|10104|10111|10105|10105|10099|80
1595850900000|2020-07-27 11:55:00|10109.5|10103.5|10113|10107|10114.5|10108.5|10105.5|10099.5|189
1595851200000|2020-07-27 12:00:00|10112|10106|10109.5|10103.5|10116|10110|10109.5|10103.5|409
1595851500000|2020-07-27 12:05:00|10110|10104|10108.5|10102.5|10111.5|10105.5|10107.5|10101.5|24
1595851800000|2020-07-27 12:10:00|10109|10103|10110.5|10104.5|10114|10108|10104.5|10098.5|79
1595852100000|2020-07-27 12:15:00|10111|10105|10110.5|10104.5|10111.5|10105.5|10108|10102|112
1595852400000|2020-07-27 12:20:00|10111|10105|10107.5|10101.5|10111.5|10105.5|10104.5|10098.5|187
1595852700000|2020-07-27 12:25:00|10107|10101|10111.5|10105.5|10112|10106|10106.5|10100.5|62
1595853000000|2020-07-27 12:30:00|10110.5|10104.5|10101.5|10095.5|10110.5|10104.5|10100|10094|95
1595853300000|2020-07-27 12:35:00|10102|10096|10105.5|10099.5|10106|10100|10101.5|10095.5|70
1595853600000|2020-07-27 12:40:00|10107|10101|10104.5|10098.5|10107.5|10101.5|10101.5|10095.5|74
1595853900000|2020-07-27 12:45:00|10104|10098|10108.5|10102.5|10109|10103|10103.5|10097.5|88
1595854200000|2020-07-27 12:50:00|10108|10102|10111.5|10105.5|10111.5|10105.5|10103|10097|150
1595854500000|2020-07-27 12:55:00|10111|10105|10116.5|10110.5|10116.5|10110.5|10110.5|10104.5|211
1595854800000|2020-07-27 13:00:00|10115.5|10109.5|10122|10116|10122|10116|10115|10109|150
1595855100000|2020-07-27 13:05:00|10121.5|10115.5|10116|10110|10121.5|10115.5|10115|10109|145
1595855400000|2020-07-27 13:10:00|10115.5|10109.5|10119.5|10113.5|10120.5|10114.5|10114|10108|494
1595855700000|2020-07-27 13:15:00|10119|10113|10121|10115|10122|10116|10116.5|10110.5|65
1595856000000|2020-07-27 13:20:00|10121.5|10115.5|10125.5|10119.5|10125.5|10119.5|10118|10112|89
1595856300000|2020-07-27 13:25:00|10125|10119|10126|10120|10128.5|10122.5|10123|10117|119
1595856600000|2020-07-27 13:30:00|10127|10121|10114.5|10108.5|10128|10122|10105.5|10099.5|670
1595856900000|2020-07-27 13:35:00|10115|10109|10123.5|10117.5|10134|10128|10115|10109|486
1595857200000|2020-07-27 13:40:00|10123|10117|10135|10129|10136|10130|10121.5|10115.5|345
1595857500000|2020-07-27 13:45:00|10135.5|10129.5|10144|10138|10144.5|10138.5|10135|10129|437
1595857800000|2020-07-27 13:50:00|10143.5|10137.5|10143|10137|10148|10142|10139.5|10133.5|336
1595858100000|2020-07-27 13:55:00|10142.5|10136.5|10135.5|10129.5|10142.5|10136.5|10133|10127|255
1595858400000|2020-07-27 14:00:00|10136.5|10130.5|10139.5|10133.5|10141|10135|10133|10127|160
1595858700000|2020-07-27 14:05:00|10140|10134|10138|10132|10140|10134|10135|10129|154
1595859000000|2020-07-27 14:10:00|10137.5|10131.5|10133.5|10127.5|10144.5|10138.5|10132|10126|110
1595859300000|2020-07-27 14:15:00|10133|10127|10144.5|10138.5|10148|10142|10131|10125|242
1595859600000|2020-07-27 14:20:00|10144|10138|10141.5|10135.5|10148.5|10142.5|10138|10132|65
1595859900000|2020-07-27 14:25:00|10142|10136|10143|10137|10146|10140|10140.5|10134.5|60
1595860200000|2020-07-27 14:30:00|10143.5|10137.5|10150.5|10144.5|10151.5|10145.5|10142.5|10136.5|96
1595860500000|2020-07-27 14:35:00|10150|10144|10156.5|10150.5|10157|10151|10149.5|10143.5|121
1595860800000|2020-07-27 14:40:00|10157|10151|10157.5|10151.5|10159|10153|10149|10143|206
1595861100000|2020-07-27 14:45:00|10158|10152|10159|10153|10160.5|10154.5|10157|10151|106
1595861400000|2020-07-27 14:50:00|10160|10154|10164|10158|10164|10158|10157|10151|215
1595861700000|2020-07-27 14:55:00|10163.5|10157.5|10162.5|10156.5|10165.5|10159.5|10159|10153|121
1595862000000|2020-07-27 15:00:00|10161.5|10155.5|10165.5|10159.5|10167.5|10161.5|10159.5|10153.5|292
1595862300000|2020-07-27 15:05:00|10164.5|10158.5|10159.5|10153.5|10168.5|10162.5|10158.5|10152.5|185
1595862600000|2020-07-27 15:10:00|10158.5|10152.5|10149.5|10143.5|10159.5|10153.5|10149.5|10143.5|111
1595862900000|2020-07-27 15:15:00|10150.5|10144.5|10150.5|10144.5|10155.5|10149.5|10148.5|10142.5|155
1595863200000|2020-07-27 15:20:00|10149.5|10143.5|10146.5|10140.5|10149.5|10143.5|10144.5|10138.5|117
1595863500000|2020-07-27 15:25:00|10145.5|10139.5|10145.5|10139.5|10152.5|10146.5|10142.5|10136.5|154
1595863800000|2020-07-27 15:30:00|10146.5|10140.5|10140.5|10134.5|10146.5|10140.5|10138.5|10132.5|517
1595864100000|2020-07-27 15:35:00|10141.5|10135.5|10136.5|10130.5|10141.5|10135.5|10127.5|10121.5|215
1595864400000|2020-07-27 15:40:00|10137.5|10131.5|10138.5|10132.5|10141.5|10135.5|10134.5|10128.5|94
1595864700000|2020-07-27 15:45:00|10137.5|10131.5|10142.5|10136.5|10142.5|10136.5|10135.5|10129.5|129
1595865000000|2020-07-27 15:50:00|10143.5|10137.5|10143.5|10137.5|10144.5|10138.5|10139.5|10133.5|45
1595865300000|2020-07-27 15:55:00|10141.5|10135.5|10134.5|10128.5|10141.5|10135.5|10133.5|10127.5|194
1595865600000|2020-07-27 16:00:00|10133.5|10127.5|10136.5|10130.5|10138.5|10132.5|10131.5|10125.5|98
1595865900000|2020-07-27 16:05:00|10135.5|10129.5|10142.5|10136.5|10143.5|10137.5|10135.5|10129.5|103
1595866200000|2020-07-27 16:10:00|10141.5|10135.5|10140.5|10134.5|10141.5|10135.5|10139.5|10133.5|71
1595866500000|2020-07-27 16:15:00|10141.5|10135.5|10138.5|10132.5|10143.5|10137.5|10137.5|10131.5|56
1595866800000|2020-07-27 16:20:00|10139.5|10133.5|10138.5|10132.5|10142.5|10136.5|10138.5|10132.5|62
1595867100000|2020-07-27 16:25:00|10139.5|10133.5|10142.5|10136.5|10145.5|10139.5|10139.5|10133.5|83
1595867400000|2020-07-27 16:30:00|10143.5|10137.5|10142.5|10136.5|10144.5|10138.5|10139.5|10133.5|121
1595867700000|2020-07-27 16:35:00|10144.5|10138.5|10145.5|10139.5|10146.5|10140.5|10143.5|10137.5|89
1595868000000|2020-07-27 16:40:00|10146.5|10140.5|10146.5|10140.5|10146.5|10140.5|10143.5|10137.5|42
1595868300000|2020-07-27 16:45:00|10147.5|10141.5|10144.5|10138.5|10149.5|10143.5|10143.5|10137.5|64
1595868600000|2020-07-27 16:50:00|10142.5|10136.5|10142.5|10136.5|10146.5|10140.5|10142.5|10136.5|39
1595868900000|2020-07-27 16:55:00|10143.5|10137.5|10137.5|10131.5|10146.5|10140.5|10133.5|10127.5|183
1595869200000|2020-07-27 17:00:00|10139.5|10133.5|10138.5|10132.5|10144.5|10138.5|10138.5|10132.5|27
1595869500000|2020-07-27 17:05:00|10139.5|10133.5|10136.5|10130.5|10140.5|10134.5|10136.5|10130.5|44
1595869800000|2020-07-27 17:10:00|10137.5|10131.5|10138.5|10132.5|10140.5|10134.5|10135.5|10129.5|50
1595870100000|2020-07-27 17:15:00|10137.5|10131.5|10135.5|10129.5|10139.5|10133.5|10134.5|10128.5|44
1595870400000|2020-07-27 17:20:00|10134.5|10128.5|10133.5|10127.5|10136.5|10130.5|10133.5|10127.5|61
1595870700000|2020-07-27 17:25:00|10134.5|10128.5|10140.5|10134.5|10140.5|10134.5|10134.5|10128.5|92
1595871000000|2020-07-27 17:30:00|10141.5|10135.5|10148.5|10142.5|10149.5|10143.5|10141.5|10135.5|131
1595871300000|2020-07-27 17:35:00|10149.5|10143.5|10151.5|10145.5|10151.5|10145.5|10146.5|10140.5|107
1595871600000|2020-07-27 17:40:00|10150.5|10144.5|10149.5|10143.5|10151.5|10145.5|10144.5|10138.5|97
1595871900000|2020-07-27 17:45:00|10146.5|10140.5|10147.5|10141.5|10151.5|10145.5|10146.5|10140.5|27
1595872200000|2020-07-27 17:50:00|10150.5|10144.5|10149.5|10143.5|10150.5|10144.5|10146.5|10140.5|36
1595872500000|2020-07-27 17:55:00|10150.5|10144.5|10154.5|10148.5|10156.5|10150.5|10148.5|10142.5|84
1595872800000|2020-07-27 18:00:00|10155.5|10149.5|10153.5|10147.5|10155.5|10149.5|10150.5|10144.5|50
1595873100000|2020-07-27 18:05:00|10155.5|10149.5|10155.5|10149.5|10156.5|10150.5|10153.5|10147.5|51
1595873400000|2020-07-27 18:10:00|10154.5|10148.5|10155.5|10149.5|10157.5|10151.5|10152.5|10146.5|56
1595873700000|2020-07-27 18:15:00|10156.5|10150.5|10155.5|10149.5|10156.5|10150.5|10150.5|10144.5|63
1595874000000|2020-07-27 18:20:00|10156.5|10150.5|10162.5|10156.5|10162.5|10156.5|10155.5|10149.5|106
1595874300000|2020-07-27 18:25:00|10160.5|10154.5|10159.5|10153.5|10160.5|10154.5|10158.5|10152.5|38
1595874600000|2020-07-27 18:30:00|10160.5|10154.5|10161.5|10155.5|10161.5|10155.5|10158.5|10152.5|54
1595874900000|2020-07-27 18:35:00|10160.5|10154.5|10164.5|10158.5|10164.5|10158.5|10160.5|10154.5|60
1595875200000|2020-07-27 18:40:00|10162.5|10156.5|10159.5|10153.5|10163.5|10157.5|10159.5|10153.5|90
1595875500000|2020-07-27 18:45:00|10158.5|10152.5|10155.5|10149.5|10158.5|10152.5|10153.5|10147.5|90
1595875800000|2020-07-27 18:50:00|10154.5|10148.5|10154.5|10148.5|10161.5|10155.5|10154.5|10148.5|97
1595876100000|2020-07-27 18:55:00|10156.5|10150.5|10159.3|10135.9|10159.3|10151.5|10148.5|10135.9|114
1595876400000|2020-07-27 19:00:00|10159.2|10135.8|10167.8|10144.4|10168.4|10145|10159.2|10135.8|0
1595876700000|2020-07-27 19:05:00|10168.6|10145.2|10169.8|10146.4|10170|10146.6|10166.6|10143.2|0
1595877000000|2020-07-27 19:10:00|10169.1|10145.7|10166.6|10143.2|10169.1|10145.7|10166.6|10143.2|0
1595877300000|2020-07-27 19:15:00|10166.7|10143.3|10164.5|10141.1|10167.8|10144.4|10162|10138.6|0
1595877600000|2020-07-27 19:20:00|10164.6|10141.2|10171.5|10148.1|10171.7|10148.3|10164.5|10141.1|0
1595877900000|2020-07-27 19:25:00|10171.6|10148.2|10172|10148.6|10174.3|10150.9|10170.7|10147.3|0
1595878200000|2020-07-27 19:30:00|10172.2|10148.8|10174.4|10151|10178.6|10155.2|10171.3|10147.9|0
1595878500000|2020-07-27 19:35:00|10174.3|10150.9|10174.5|10151.1|10176|10152.6|10172.6|10149.2|0
1595878800000|2020-07-27 19:40:00|10174.6|10151.2|10180|10156.6|10180.1|10156.7|10174.5|10151.1|0
1595879100000|2020-07-27 19:45:00|10179.8|10156.4|10187.6|10164.2|10187.7|10164.3|10176.7|10153.3|0
1595879400000|2020-07-27 19:50:00|10186.7|10163.3|10183.6|10160.2|10187.6|10164.2|10180.3|10156.9|0
1595879700000|2020-07-27 19:55:00|10183.7|10160.3|10174.5|10151.1|10185.2|10161.8|10170.4|10147|0
1595880000000|2020-07-27 20:00:00|10174|10150.6|10174.5|10151.1|10176.2|10152.8|10172.3|10148.9|0
1595880300000|2020-07-27 20:05:00|10175.1|10151.7|10178.4|10155|10178.9|10155.5|10174.5|10151.1|0
1595880600000|2020-07-27 20:10:00|10177.8|10154.4|10176.8|10153.4|10177.8|10154.4|10174|10150.6|0
1595880900000|2020-07-27 20:15:00|10176.6|10153.2|10175.6|10152.2|10176.6|10153.2|10174.9|10151.5|0
1595881200000|2020-07-27 20:20:00|10175.5|10152.1|10177.9|10154.5|10177.9|10154.5|10175.5|10152.1|0
1595881500000|2020-07-27 20:25:00|10177.6|10154.2|10176.6|10153.2|10177.9|10154.5|10176.6|10153.2|0
1595881800000|2020-07-27 20:30:00|10177|10153.6|10176.5|10153.1|10178.7|10155.3|10175.9|10152.5|0
1595882100000|2020-07-27 20:35:00|10177|10153.6|10177|10153.6|10177.6|10154.2|10175.9|10152.5|0
1595882400000|2020-07-27 20:40:00|10176.5|10153.1|10178.7|10155.3|10179.2|10155.8|10176.5|10153.1|0
1595882700000|2020-07-27 20:45:00|10179.2|10155.8|10179.8|10156.4|10179.8|10156.4|10178.1|10154.7|0
1595883000000|2020-07-27 20:50:00|10179.2|10155.8|10182|10158.6|10182.5|10159.1|10179.2|10155.8|0
1595883300000|2020-07-27 20:55:00|10181.4|10158|10180.5|10157.1|10182.5|10159.1|10180.3|10156.9|0
1595883600000|2020-07-27 21:00:00|10180.6|10157.2|10180.2|10156.8|10180.6|10157.2|10179.6|10156.2|0
1595883900000|2020-07-27 21:05:00|10180.9|10157.5|10180.4|10157|10180.9|10157.5|10180.2|10156.8|0
1595884200000|2020-07-27 21:10:00|10180.1|10156.7|10180.4|10157|10180.6|10157.2|10180.1|10156.7|0
1595884500000|2020-07-27 21:15:00|10180.5|10157.1|10181.1|10157.7|10181.7|10158.3|10180.5|10157.1|0
1595884800000|2020-07-27 21:20:00|10181.3|10157.9|10182.3|10158.9|10182.3|10158.9|10180.6|10157.2|0
1595885100000|2020-07-27 21:25:00|10181.9|10158.5|10182|10158.6|10182.1|10158.7|10181.8|10158.4|0
1595885400000|2020-07-27 21:30:00|10181.9|10158.5|10181.9|10158.5|10181.9|10158.5|10181.9|10158.5|0
1595885700000|2020-07-27 21:35:00|10181.8|10158.4|10182.6|10159.2|10182.6|10159.2|10179.9|10156.5|0
1595886000000|2020-07-27 21:40:00|10182.1|10158.7|10182|10158.6|10182.1|10158.7|10182|10158.6|0
1595886300000|2020-07-27 21:45:00|10181.9|10158.5|10182|10158.6|10182.4|10159|10181.9|10158.5|0
1595886600000|2020-07-27 21:50:00|10181.9|10158.5|10182.4|10159|10182.4|10159|10181.9|10158.5|0
1595886900000|2020-07-27 21:55:00|10182.1|10158.7|10182.4|10159|10182.9|10159.5|10182.1|10158.7|0
1595887200000|2020-07-27 22:00:00|10182|10158.6|10186.7|10163.3|10187.8|10164.4|10182|10158.6|0
1595887500000|2020-07-27 22:05:00|10187.2|10163.8|10185.6|10162.2|10187.5|10164.1|10184.5|10161.1|0
1595887800000|2020-07-27 22:10:00|10185|10161.6|10185.6|10162.2|10186.1|10162.7|10185|10161.6|0
1595888100000|2020-07-27 22:15:00|10185|10161.6|10184.4|10161|10186|10162.6|10184.4|10161|0
1595888400000|2020-07-27 22:20:00|10184.1|10160.7|10184.4|10161|10184.4|10161|10183.3|10159.9|0
1595888700000|2020-07-27 22:25:00|10184.9|10161.5|10184.9|10161.5|10185.5|10162.1|10184.4|10161|0
1595889000000|2020-07-27 22:30:00|10185.2|10161.8|10186|10162.6|10186.3|10162.9|10185.2|10161.8|0
1595889300000|2020-07-27 22:35:00|10186.3|10162.9|10185.6|10162.2|10187.1|10163.7|10185|10161.6|0
1595889600000|2020-07-27 22:40:00|10185|10161.6|10185.6|10162.2|10186.1|10162.7|10184.5|10161.1|0
1595889900000|2020-07-27 22:45:00|10186.1|10162.7|10188.3|10164.9|10188.9|10165.5|10186.1|10162.7|0
1595890200000|2020-07-27 22:50:00|10188.9|10165.5|10187.8|10164.4|10188.9|10165.5|10187.3|10163.9|0
1595890500000|2020-07-27 22:55:00|10186.7|10163.3|10183.4|10160|10187.3|10163.9|10181.2|10157.8|0
1595890800000|2020-07-27 23:00:00|10184|10160.6|10186.2|10162.8|10188.4|10165|10183.4|10160|0
1595891100000|2020-07-27 23:05:00|10186.7|10163.3|10184|10160.6|10186.7|10163.3|10184|10160.6|0
1595891400000|2020-07-27 23:10:00|10183.1|10159.7|10182.6|10159.2|10184|10160.6|10181.8|10158.4|0
1595891700000|2020-07-27 23:15:00|10182.3|10158.9|10180.6|10157.2|10182.9|10159.5|10180.6|10157.2|0
1595892000000|2020-07-27 23:20:00|10180.9|10157.5|10181.2|10157.8|10181.8|10158.4|10178.4|10155|0
1595892300000|2020-07-27 23:25:00|10180.6|10157.2|10176.8|10153.4|10181.2|10157.8|10176.2|10152.8|0
1595892600000|2020-07-27 23:30:00|10176.2|10152.8|10180.1|10156.7|10180.1|10156.7|10176.2|10152.8|0
1595892900000|2020-07-27 23:35:00|10180.6|10157.2|10181.2|10157.8|10182.3|10158.9|10180.1|10156.7|0
1595893200000|2020-07-27 23:40:00|10181.5|10158.1|10179|10155.6|10182.3|10158.9|10178.2|10154.8|0
1595893500000|2020-07-27 23:45:00|10179.5|10156.1|10181.5|10158.1|10181.5|10158.1|10179|10155.6|0
1595893800000|2020-07-27 23:50:00|10181.8|10158.4|10183.4|10160|10185.1|10161.7|10181.2|10157.8|0
1595894100000|2020-07-27 23:55:00|10184|10160.6|10185.1|10161.7|10187.5|10164.1|10184|10160.6|0
1595894400000|2020-07-28 00:00:00|10185.6|10162.2|10192.7|10169.3|10194.4|10171|10182.9|10159.5|0
1595894700000|2020-07-28 00:05:00|10193|10169.6|10193.4|10170|10195|10171.6|10189.4|10166|0
1595895000000|2020-07-28 00:10:00|10192.8|10169.4|10192.8|10169.4|10193.9|10170.5|10191.7|10168.3|0
1595895300000|2020-07-28 00:15:00|10192.3|10168.9|10193.1|10169.7|10195.5|10172.1|10191.3|10167.9|0
1595895600000|2020-07-28 00:20:00|10193.2|10169.8|10188.2|10164.8|10193.9|10170.5|10184|10160.6|0
1595895900000|2020-07-28 00:25:00|10188.1|10164.7|10192.5|10169.1|10192.5|10169.1|10185.6|10162.2|0
1595896200000|2020-07-28 00:30:00|10192.7|10169.3|10189.3|10165.9|10192.7|10169.3|10186.9|10163.5|0
1595896500000|2020-07-28 00:35:00|10189.6|10166.2|10193.7|10170.3|10194|10170.6|10189.3|10165.9|0
1595896800000|2020-07-28 00:40:00|10194|10170.6|10196.3|10172.9|10196.6|10173.2|10194|10170.6|0
1595897100000|2020-07-28 00:45:00|10196|10172.6|10201|10177.6|10201|10177.6|10195.5|10172.1|0
1595897400000|2020-07-28 00:50:00|10201.3|10177.9|10204.7|10181.3|10204.7|10181.3|10200.2|10176.8|0
1595897700000|2020-07-28 00:55:00|10206.2|10182.8|10208.3|10184.9|10208.8|10185.4|10205.7|10182.3|0
1595898000000|2020-07-28 01:00:00|10208.6|10185.2|10214.8|10191.4|10219.1|10195.7|10208.6|10185.2|0
1595898300000|2020-07-28 01:05:00|10215|10191.6|10234.8|10211.4|10234.8|10211.4|10215|10191.6|0
1595898600000|2020-07-28 01:10:00|10234.6|10211.2|10231.9|10208.5|10237.2|10213.8|10231.6|10208.2|0
1595898900000|2020-07-28 01:15:00|10233.7|10210.3|10237.6|10231.6|10245.6|10239.6|10209.6|10203.6|3754
1595899200000|2020-07-28 01:20:00|10238.6|10232.6|10243.6|10237.6|10248.6|10242.6|10227.6|10221.6|1555
1595899500000|2020-07-28 01:25:00|10244.6|10238.6|10234.6|10228.6|10259.6|10253.6|10234.6|10228.6|2266
1595899800000|2020-07-28 01:30:00|10233.6|10227.6|10203.6|10197.6|10240.6|10234.6|10189.6|10183.6|5259
1595900100000|2020-07-28 01:35:00|10201.6|10195.6|10202.6|10196.6|10217.6|10211.6|10187.6|10181.6|4822
1595900400000|2020-07-28 01:40:00|10203.6|10197.6|10202.6|10196.6|10218.6|10212.6|10196.6|10190.6|3729
1595900700000|2020-07-28 01:45:00|10201.6|10195.6|10198.6|10192.6|10213.6|10207.6|10195.6|10189.6|3881
1595901000000|2020-07-28 01:50:00|10196.6|10190.6|10200.6|10194.6|10211.6|10205.6|10194.6|10188.6|1504
1595901300000|2020-07-28 01:55:00|10201.6|10195.6|10191.6|10185.6|10204.6|10198.6|10181.6|10175.6|1552
1595901600000|2020-07-28 02:00:00|10190.6|10184.6|10170.6|10164.6|10196.6|10190.6|10167.6|10161.6|1615
1595901900000|2020-07-28 02:05:00|10171.6|10165.6|10172.6|10166.6|10178.6|10172.6|10157.6|10151.6|1893
1595902200000|2020-07-28 02:10:00|10171.6|10165.6|10186.6|10180.6|10186.6|10180.6|10168.6|10162.6|1989
1595902500000|2020-07-28 02:15:00|10187.6|10181.6|10207.6|10201.6|10209.6|10203.6|10185.6|10179.6|2601
1595902800000|2020-07-28 02:20:00|10208.6|10202.6|10198.6|10192.6|10213.6|10207.6|10198.6|10192.6|1081
1595903100000|2020-07-28 02:25:00|10199.6|10193.6|10218.6|10212.6|10218.6|10212.6|10197.6|10191.6|1146
1595903400000|2020-07-28 02:30:00|10219.6|10213.6|10220.6|10214.6|10223.6|10217.6|10203.6|10197.6|1071
1595903700000|2020-07-28 02:35:00|10221.6|10215.6|10214.6|10208.6|10222.6|10216.6|10207.6|10201.6|1485
1595904000000|2020-07-28 02:40:00|10213.6|10207.6|10187.6|10181.6|10215.6|10209.6|10186.6|10180.6|1212
1595904300000|2020-07-28 02:45:00|10186.6|10180.6|10190.6|10184.6|10192.6|10186.6|10177.6|10171.6|1296
1595904600000|2020-07-28 02:50:00|10191.6|10185.6|10192.6|10186.6|10201.6|10195.6|10186.6|10180.6|1433
1595904900000|2020-07-28 02:55:00|10191.6|10185.6|10181.6|10175.6|10207.6|10201.6|10180.6|10174.6|1191
1595905200000|2020-07-28 03:00:00|10182.6|10176.6|10163.6|10157.6|10182.6|10176.6|10160.6|10154.6|1673
1595905500000|2020-07-28 03:05:00|10164.6|10158.6|10155.6|10149.6|10170.6|10164.6|10149.6|10143.6|2208
1595905800000|2020-07-28 03:10:00|10154.6|10148.6|10159.6|10153.6|10161.6|10155.6|10150.6|10144.6|1138
1595906100000|2020-07-28 03:15:00|10158.6|10152.6|10153.6|10147.6|10158.6|10152.6|10141.6|10135.6|1199
1595906400000|2020-07-28 03:20:00|10152.6|10146.6|10141.6|10135.6|10158.6|10152.6|10141.6|10135.6|3261
1595906700000|2020-07-28 03:25:00|10140.6|10134.6|10161.6|10155.6|10161.6|10155.6|10140.6|10134.6|836
1595907000000|2020-07-28 03:30:00|10160.6|10154.6|10159.6|10153.6|10164.6|10158.6|10156.6|10150.6|882
1595907300000|2020-07-28 03:35:00|10158.6|10152.6|10163.6|10157.6|10164.6|10158.6|10156.6|10150.6|1964
1595907600000|2020-07-28 03:40:00|10161.6|10155.6|10156.6|10150.6|10164.6|10158.6|10155.6|10149.6|648
1595907900000|2020-07-28 03:45:00|10154.6|10148.6|10155.6|10149.6|10163.6|10157.6|10154.6|10148.6|502
1595908200000|2020-07-28 03:50:00|10156.6|10150.6|10157.6|10151.6|10162.6|10156.6|10154.6|10148.6|1132
1595908500000|2020-07-28 03:55:00|10156.6|10150.6|10154.6|10148.6|10161.6|10155.6|10151.6|10145.6|1147
1595908800000|2020-07-28 04:00:00|10168.3|10144.9|10170.7|10147.3|10172.5|10149.1|10166.4|10143|0
1595909100000|2020-07-28 04:05:00|10170.9|10147.5|10168.9|10145.5|10171.2|10147.8|10168.6|10145.2|0
1595909400000|2020-07-28 04:10:00|10168.6|10145.2|10164.9|10141.5|10168.6|10145.2|10163.9|10140.5|0
1595909700000|2020-07-28 04:15:00|10165|10141.6|10161.2|10137.8|10168.3|10144.9|10159.1|10135.7|0
1595910000000|2020-07-28 04:20:00|10160.9|10137.5|10165.9|10142.5|10166.5|10143.1|10160.9|10137.5|0
1595910300000|2020-07-28 04:25:00|10166.2|10142.8|10168|10144.6|10170.1|10146.7|10165.4|10142|0
1595910600000|2020-07-28 04:30:00|10168.2|10144.8|10171.8|10148.4|10172.8|10149.4|10168.2|10144.8|0
1595910900000|2020-07-28 04:35:00|10172|10148.6|10170.9|10147.5|10173|10149.6|10169.3|10145.9|0
1595911200000|2020-07-28 04:40:00|10170.7|10147.3|10168.9|10145.5|10170.9|10147.5|10166.5|10143.1|0
1595911500000|2020-07-28 04:45:00|10169.1|10145.7|10175.4|10152|10175.7|10152.3|10169.1|10145.7|0
1595911800000|2020-07-28 04:50:00|10175.2|10151.8|10170.1|10146.7|10177.8|10154.4|10169.8|10146.4|0
1595912100000|2020-07-28 04:55:00|10170.4|10147|10168|10144.6|10170.4|10147|10168|10144.6|0
1595912400000|2020-07-28 05:00:00|10165.9|10142.5|10151.6|10145.6|10166.7|10154.6|10135.6|10129.6|7056
1595912700000|2020-07-28 05:05:00|10150.6|10144.6|10141.6|10135.6|10151.6|10145.6|10134.6|10128.6|1676
1595913000000|2020-07-28 05:10:00|10142.6|10136.6|10139.6|10133.6|10149.6|10143.6|10136.6|10130.6|1426
1595913300000|2020-07-28 05:15:00|10138.6|10132.6|10146.6|10140.6|10151.6|10145.6|10132.6|10126.6|2295
1595913600000|2020-07-28 05:20:00|10144.6|10138.6|10126.6|10120.6|10145.6|10139.6|10124.6|10118.6|1017
1595913900000|2020-07-28 05:25:00|10127.6|10121.6|10126.6|10120.6|10133.6|10127.6|10124.6|10118.6|742
1595914200000|2020-07-28 05:30:00|10125.6|10119.6|10129.6|10123.6|10133.6|10127.6|10121.6|10115.6|537
1595914500000|2020-07-28 05:35:00|10130.6|10124.6|10130.6|10124.6|10137.6|10131.6|10127.6|10121.6|677
1595914800000|2020-07-28 05:40:00|10128.6|10122.6|10126.6|10120.6|10136.6|10130.6|10123.6|10117.6|455
1595915100000|2020-07-28 05:45:00|10125.6|10119.6|10121.6|10115.6|10132.6|10126.6|10120.6|10114.6|359
1595915400000|2020-07-28 05:50:00|10120.6|10114.6|10126.6|10120.6|10130.6|10124.6|10111.6|10105.6|2091
1595915700000|2020-07-28 05:55:00|10127.6|10121.6|10133.6|10127.6|10133.6|10127.6|10123.6|10117.6|1706
1595916000000|2020-07-28 06:00:00|10132.6|10126.6|10140.6|10134.6|10147.6|10141.6|10128.6|10122.6|1208
1595916300000|2020-07-28 06:05:00|10139.6|10133.6|10140.6|10134.6|10146.6|10140.6|10135.6|10129.6|1007
1595916600000|2020-07-28 06:10:00|10141.6|10135.6|10134.6|10128.6|10143.6|10137.6|10130.6|10124.6|2935
1595916900000|2020-07-28 06:15:00|10133.6|10127.6|10139.6|10133.6|10140.6|10134.6|10129.6|10123.6|1346
1595917200000|2020-07-28 06:20:00|10138.6|10132.6|10129.6|10123.6|10143.6|10137.6|10127.6|10121.6|362
1595917500000|2020-07-28 06:25:00|10128.6|10122.6|10125.6|10119.6|10131.6|10125.6|10122.6|10116.6|944
1595917800000|2020-07-28 06:30:00|10124.6|10118.6|10117.6|10111.6|10131.6|10125.6|10116.6|10110.6|711
1595918100000|2020-07-28 06:35:00|10116.6|10110.6|10122.6|10116.6|10125.6|10119.6|10113.6|10107.6|1698
1595918400000|2020-07-28 06:40:00|10123.6|10117.6|10131.6|10125.6|10132.6|10126.6|10120.6|10114.6|822
1595918700000|2020-07-28 06:45:00|10130.6|10124.6|10142.6|10136.6|10142.6|10136.6|10129.6|10123.6|505
1595919000000|2020-07-28 06:50:00|10143.6|10137.6|10138.6|10132.6|10143.6|10137.6|10136.6|10130.6|2071
1595919300000|2020-07-28 06:55:00|10139.6|10133.6|10142.6|10136.6|10148.6|10142.6|10136.6|10130.6|960
1595919600000|2020-07-28 07:00:00|10141.6|10135.6|10149.6|10143.6|10150.6|10144.6|10139.6|10133.6|677
1595919900000|2020-07-28 07:05:00|10150.6|10144.6|10162.6|10156.6|10167.6|10161.6|10150.6|10144.6|1292
1595920200000|2020-07-28 07:10:00|10161.6|10155.6|10160.6|10154.6|10164.6|10158.6|10159.6|10153.6|3018
1595920500000|2020-07-28 07:15:00|10159.6|10153.6|10153.6|10147.6|10162.6|10156.6|10153.6|10147.6|5682
1595920800000|2020-07-28 07:20:00|10152.6|10146.6|10146.6|10140.6|10157.6|10151.6|10142.6|10136.6|3427
1595921100000|2020-07-28 07:25:00|10147.6|10141.6|10150.6|10144.6|10155.6|10149.6|10147.6|10141.6|1101
1595921400000|2020-07-28 07:30:00|10148.6|10142.6|10148.6|10142.6|10150.6|10144.6|10143.6|10137.6|1451
1595921700000|2020-07-28 07:35:00|10147.6|10141.6|10149.6|10143.6|10151.6|10145.6|10142.6|10136.6|3323
1595922000000|2020-07-28 07:40:00|10147.6|10141.6|10147.6|10141.6|10149.6|10143.6|10142.6|10136.6|600
1595922300000|2020-07-28 07:45:00|10146.6|10140.6|10145.6|10139.6|10147.6|10141.6|10139.6|10133.6|1017
1595922600000|2020-07-28 07:50:00|10144.6|10138.6|10140.6|10134.6|10145.6|10139.6|10139.6|10133.6|767
1595922900000|2020-07-28 07:55:00|10139.6|10133.6|10141.6|10135.6|10145.6|10139.6|10137.6|10131.6|6762
1595923200000|2020-07-28 08:00:00|10140.6|10134.6|10140.6|10134.6|10146.6|10140.6|10137.6|10131.6|3785
1595923500000|2020-07-28 08:05:00|10139.6|10133.6|10138.6|10132.6|10151.6|10145.6|10137.6|10131.6|4098
1595923800000|2020-07-28 08:10:00|10137.6|10131.6|10145.6|10139.6|10145.6|10139.6|10136.6|10130.6|10468
1595924100000|2020-07-28 08:15:00|10143.6|10137.6|10136.6|10130.6|10143.6|10137.6|10134.6|10128.6|15192
1595924400000|2020-07-28 08:20:00|10135.6|10129.6|10133.6|10127.6|10139.6|10133.6|10130.6|10124.6|5489
1595924700000|2020-07-28 08:25:00|10132.6|10126.6|10137.6|10131.6|10138.6|10132.6|10129.6|10123.6|1966
1595925000000|2020-07-28 08:30:00|10139.2|10115.8|10144.2|10120.8|10144.2|10120.8|10139|10115.6|1
1595925300000|2020-07-28 08:35:00|10143.9|10120.5|10149.1|10125.7|10149.1|10125.7|10143.9|10120.5|0
1595925600000|2020-07-28 08:40:00|10147.6|10124.2|10146.5|10123.1|10148.8|10125.4|10144.9|10121.5|0
1595925900000|2020-07-28 08:45:00|10146.8|10123.4|10148.6|10125.2|10150.4|10127|10142.6|10119.2|0
1595926200000|2020-07-28 08:50:00|10148.8|10125.4|10149.7|10126.3|10151.7|10128.3|10148.8|10125.4|0
1595926500000|2020-07-28 08:55:00|10149.4|10126|10152.3|10128.9|10152.3|10128.9|10147.6|10124.2|0
1595926800000|2020-07-28 09:00:00|10152|10128.6|10152|10128.6|10154.4|10131|10148.4|10125|0
1595927100000|2020-07-28 09:05:00|10152.3|10128.9|10148.1|10124.7|10152.3|10128.9|10147.8|10124.4|0
1595927400000|2020-07-28 09:10:00|10149.7|10126.3|10150.2|10126.8|10152.6|10129.2|10148.4|10125|0
1595927700000|2020-07-28 09:15:00|10142.1|10136.1|10139.6|10133.6|10149.1|10143.1|10138.1|10132.1|424
1595928000000|2020-07-28 09:20:00|10139.1|10133.1|10133.6|10127.6|10139.6|10133.6|10127.1|10121.1|175
1595928300000|2020-07-28 09:25:00|10134.1|10128.1|10137.6|10131.6|10138.6|10132.6|10134.1|10128.1|126
1595928600000|2020-07-28 09:30:00|10135.6|10129.6|10134.6|10128.6|10136.1|10130.1|10129.6|10123.6|283
1595928900000|2020-07-28 09:35:00|10135.1|10129.1|10140.1|10134.1|10142.1|10136.1|10135.1|10129.1|341
1595929200000|2020-07-28 09:40:00|10140.6|10134.6|10133.6|10127.6|10141.1|10135.1|10132.6|10126.6|192
1595929500000|2020-07-28 09:45:00|10133.1|10127.1|10128.6|10122.6|10137.1|10131.1|10127.6|10121.6|145
1595929800000|2020-07-28 09:50:00|10128.1|10122.1|10112.6|10106.6|10130.6|10124.6|10109.6|10103.6|285
1595930100000|2020-07-28 09:55:00|10113.1|10107.1|10113.6|10107.6|10118.6|10112.6|10109.6|10103.6|141
1595930400000|2020-07-28 10:00:00|10113.1|10107.1|10116.6|10110.6|10117.6|10111.6|10111.1|10105.1|60
1595930700000|2020-07-28 10:05:00|10116.1|10110.1|10101.1|10095.1|10116.6|10110.6|10100.1|10094.1|196
1595931000000|2020-07-28 10:10:00|10101.6|10095.6|10105.6|10099.6|10107.6|10101.6|10095.6|10089.6|114
1595931300000|2020-07-28 10:15:00|10105.1|10099.1|10106.1|10100.1|10107.6|10101.6|10100.1|10094.1|109
1595931600000|2020-07-28 10:20:00|10105.1|10099.1|10112.1|10106.1|10114.6|10108.6|10102.1|10096.1|325
1595931900000|2020-07-28 10:25:00|10111.6|10105.6|10114.6|10108.6|10116.6|10110.6|10108.6|10102.6|565
1595932200000|2020-07-28 10:30:00|10114.1|10108.1|10120.1|10114.1|10120.1|10114.1|10114.1|10108.1|200
1595932500000|2020-07-28 10:35:00|10120.6|10114.6|10119.6|10113.6|10122.1|10116.1|10117.6|10111.6|432
1595932800000|2020-07-28 10:40:00|10119.1|10113.1|10119.1|10113.1|10120.6|10114.6|10118.6|10112.6|8
1595933100000|2020-07-28 10:45:00|10118.6|10112.6|10122.1|10116.1|10123.1|10117.1|10118.1|10112.1|77
1595933400000|2020-07-28 10:50:00|10121.6|10115.6|10122.6|10116.6|10123.6|10117.6|10119.1|10113.1|497
1595933700000|2020-07-28 10:55:00|10123.1|10117.1|10125.6|10119.6|10126.1|10120.1|10122.6|10116.6|9
1595934000000|2020-07-28 11:00:00|10126.1|10120.1|10131.1|10125.1|10132.6|10126.6|10125.6|10119.6|12
1595934300000|2020-07-28 11:05:00|10131.6|10125.6|10131.1|10125.1|10132.6|10126.6|10129.1|10123.1|3
1595934600000|2020-07-28 11:10:00|10130.6|10124.6|10125.1|10119.1|10131.1|10125.1|10121.6|10115.6|117
1595934900000|2020-07-28 11:15:00|10124.6|10118.6|10116.6|10110.6|10124.6|10118.6|10115.6|10109.6|45
1595935200000|2020-07-28 11:20:00|10116.1|10110.1|10121.1|10115.1|10121.1|10115.1|10115.6|10109.6|12
1595935500000|2020-07-28 11:25:00|10120.6|10114.6|10121.6|10115.6|10122.6|10116.6|10120.1|10114.1|62
1595935800000|2020-07-28 11:30:00|10121.1|10115.1|10118.6|10112.6|10121.6|10115.6|10114.6|10108.6|65
1595936100000|2020-07-28 11:35:00|10118.1|10112.1|10107.6|10101.6|10118.6|10112.6|10105.6|10099.6|270
1595936400000|2020-07-28 11:40:00|10107.1|10101.1|10103.6|10097.6|10107.6|10101.6|10099.1|10093.1|359
1595936700000|2020-07-28 11:45:00|10103.1|10097.1|10103.1|10097.1|10104.6|10098.6|10099.1|10093.1|109
1595937000000|2020-07-28 11:50:00|10103.6|10097.6|10101.1|10095.1|10105.1|10099.1|10101.1|10095.1|36
1595937300000|2020-07-28 11:55:00|10101.6|10095.6|10101.6|10095.6|10105.1|10099.1|10099.1|10093.1|41
1595937600000|2020-07-28 12:00:00|10102.1|10096.1|10107.6|10101.6|10108.6|10102.6|10100.6|10094.6|21
1595937900000|2020-07-28 12:05:00|10107.1|10101.1|10110.1|10104.1|10111.1|10105.1|10100.6|10094.6|66
1595938200000|2020-07-28 12:10:00|10109.6|10103.6|10116.6|10110.6|10117.1|10111.1|10109.1|10103.1|39
1595938500000|2020-07-28 12:15:00|10116.1|10110.1|10111.6|10105.6|10116.1|10110.1|10111.6|10105.6|45
1595938800000|2020-07-28 12:20:00|10112.1|10106.1|10106.6|10100.6|10114.1|10108.1|10105.1|10099.1|68
1595939100000|2020-07-28 12:25:00|10107.1|10101.1|10112.1|10106.1|10112.1|10106.1|10107.1|10101.1|13
1595939400000|2020-07-28 12:30:00|10113.1|10107.1|10115.1|10109.1|10115.6|10109.6|10112.1|10106.1|6
1595939700000|2020-07-28 12:35:00|10115.6|10109.6|10114.1|10108.1|10117.1|10111.1|10113.1|10107.1|23
1595940000000|2020-07-28 12:40:00|10114.6|10108.6|10120.6|10114.6|10121.1|10115.1|10114.6|10108.6|74
1595940300000|2020-07-28 12:45:00|10120.1|10114.1|10116.6|10110.6|10121.1|10115.1|10115.1|10109.1|18
1595940600000|2020-07-28 12:50:00|10117.1|10111.1|10116.6|10110.6|10120.1|10114.1|10116.1|10110.1|11
1595940900000|2020-07-28 12:55:00|10117.1|10111.1|10122.1|10116.1|10123.6|10117.6|10114.6|10108.6|52
1595941200000|2020-07-28 13:00:00|10121.6|10115.6|10121.6|10115.6|10122.6|10116.6|10118.6|10112.6|71
1595941500000|2020-07-28 13:05:00|10122.1|10116.1|10118.6|10112.6|10122.1|10116.1|10117.6|10111.6|38
1595941800000|2020-07-28 13:10:00|10118.1|10112.1|10116.6|10110.6|10118.1|10112.1|10113.1|10107.1|35
1595942100000|2020-07-28 13:15:00|10117.1|10111.1|10119.6|10113.6|10122.1|10116.1|10115.6|10109.6|21
1595942400000|2020-07-28 13:20:00|10119.1|10113.1|10121.1|10115.1|10121.6|10115.6|10118.6|10112.6|218
1595942700000|2020-07-28 13:25:00|10120.6|10114.6|10118.6|10112.6|10120.6|10114.6|10117.6|10111.6|43
1595943000000|2020-07-28 13:30:00|10118.1|10112.1|10107.6|10101.6|10130.1|10124.1|10102.6|10096.6|519
1595943300000|2020-07-28 13:35:00|10107.1|10101.1|10116.6|10110.6|10123.6|10117.6|10104.6|10098.6|356
1595943600000|2020-07-28 13:40:00|10116.1|10110.1|10122.6|10116.6|10123.1|10117.1|10108.6|10102.6|228
1595943900000|2020-07-28 13:45:00|10122.1|10116.1|10119.6|10113.6|10128.1|10122.1|10119.6|10113.6|191
1595944200000|2020-07-28 13:50:00|10119.1|10113.1|10099.6|10093.6|10119.1|10113.1|10099.6|10093.6|326
1595944500000|2020-07-28 13:55:00|10099.1|10093.1|10101.1|10095.1|10104.6|10098.6|10095.6|10089.6|108
1595944800000|2020-07-28 14:00:00|10098.6|10092.6|10106.6|10100.6|10110.1|10104.1|10097.1|10091.1|157
1595945100000|2020-07-28 14:05:00|10106.1|10100.1|10107.1|10101.1|10111.6|10105.6|10103.6|10097.6|78
1595945400000|2020-07-28 14:10:00|10107.6|10101.6|10111.6|10105.6|10112.6|10106.6|10101.1|10095.1|93
1595945700000|2020-07-28 14:15:00|10112.1|10106.1|10116.1|10110.1|10123.6|10117.6|10112.1|10106.1|115
1595946000000|2020-07-28 14:20:00|10115.6|10109.6|10116.6|10110.6|10120.6|10114.6|10112.1|10106.1|135
1595946300000|2020-07-28 14:25:00|10117.1|10111.1|10120.6|10114.6|10122.1|10116.1|10111.6|10105.6|200
1595946600000|2020-07-28 14:30:00|10121.1|10115.1|10111.1|10105.1|10125.1|10119.1|10111.1|10105.1|79
1595946900000|2020-07-28 14:35:00|10111.6|10105.6|10109.6|10103.6|10114.6|10108.6|10106.1|10100.1|118
1595947200000|2020-07-28 14:40:00|10110.1|10104.1|10107.1|10101.1|10112.1|10106.1|10106.1|10100.1|107
1595947500000|2020-07-28 14:45:00|10106.6|10100.6|10107.6|10101.6|10111.6|10105.6|10105.1|10099.1|125
1595947800000|2020-07-28 14:50:00|10108.1|10102.1|10104.1|10098.1|10113.1|10107.1|10101.1|10095.1|278
1595948100000|2020-07-28 14:55:00|10104.6|10098.6|10110.6|10104.6|10114.6|10108.6|10104.1|10098.1|185
1595948400000|2020-07-28 15:00:00|10109.6|10103.6|10106.6|10100.6|10113.6|10107.6|10106.6|10100.6|136
1595948700000|2020-07-28 15:05:00|10102.6|10096.6|10107.6|10101.6|10107.6|10101.6|10098.6|10092.6|218
1595949000000|2020-07-28 15:10:00|10108.6|10102.6|10112.6|10106.6|10117.6|10111.6|10104.6|10098.6|158
1595949300000|2020-07-28 15:15:00|10113.6|10107.6|10110.6|10104.6|10114.6|10108.6|10109.6|10103.6|103
1595949600000|2020-07-28 15:20:00|10109.6|10103.6|10104.6|10098.6|10109.6|10103.6|10102.6|10096.6|240
1595949900000|2020-07-28 15:25:00|10101.6|10095.6|10114.6|10108.6|10114.6|10108.6|10101.6|10095.6|410
1595950200000|2020-07-28 15:30:00|10113.6|10107.6|10114.6|10108.6|10116.6|10110.6|10110.6|10104.6|72
1595950500000|2020-07-28 15:35:00|10115.6|10109.6|10116.6|10110.6|10117.6|10111.6|10109.6|10103.6|88
1595950800000|2020-07-28 15:40:00|10115.6|10109.6|10109.6|10103.6|10118.6|10112.6|10108.6|10102.6|60
1595951100000|2020-07-28 15:45:00|10110.6|10104.6|10112.6|10106.6|10113.6|10107.6|10109.6|10103.6|210
1595951400000|2020-07-28 15:50:00|10111.6|10105.6|10111.6|10105.6|10114.6|10108.6|10108.6|10102.6|20
1595951700000|2020-07-28 15:55:00|10112.6|10106.6|10108.6|10102.6|10112.6|10106.6|10108.6|10102.6|18
1595952000000|2020-07-28 16:00:00|10107.6|10101.6|10104.6|10098.6|10107.6|10101.6|10103.6|10097.6|37
1595952300000|2020-07-28 16:05:00|10102.6|10096.6|10102.6|10096.6|10102.6|10096.6|10098.6|10092.6|114
1595952600000|2020-07-28 16:10:00|10101.6|10095.6|10104.6|10098.6|10104.6|10098.6|10098.6|10092.6|66
1595952900000|2020-07-28 16:15:00|10101.6|10095.6|10100.6|10094.6|10106.6|10100.6|10098.6|10092.6|60
1595953200000|2020-07-28 16:20:00|10099.6|10093.6|10104.6|10098.6|10104.6|10098.6|10098.6|10092.6|646
1595953500000|2020-07-28 16:25:00|10105.6|10099.6|10102.6|10096.6|10105.6|10099.6|10099.6|10093.6|38
1595953800000|2020-07-28 16:30:00|10103.6|10097.6|10104.6|10098.6|10105.6|10099.6|10100.6|10094.6|455
1595954100000|2020-07-28 16:35:00|10103.6|10097.6|10106.6|10100.6|10106.6|10100.6|10100.6|10094.6|55
1595954400000|2020-07-28 16:40:00|10105.6|10099.6|10102.6|10096.6|10105.6|10099.6|10102.6|10096.6|32
1595954700000|2020-07-28 16:45:00|10103.6|10097.6|10104.6|10098.6|10105.6|10099.6|10103.6|10097.6|73
1595955000000|2020-07-28 16:50:00|10105.6|10099.6|10106.6|10100.6|10106.6|10100.6|10103.6|10097.6|23
1595955300000|2020-07-28 16:55:00|10104.6|10098.6|10100.6|10094.6|10106.6|10100.6|10097.6|10091.6|72
1595955600000|2020-07-28 17:00:00|10101.6|10095.6|10099.6|10093.6|10103.6|10097.6|10096.6|10090.6|36
1595955900000|2020-07-28 17:05:00|10098.6|10092.6|10101.6|10095.6|10101.6|10095.6|10097.6|10091.6|21
1595956200000|2020-07-28 17:10:00|10103.6|10097.6|10098.6|10092.6|10103.6|10097.6|10097.6|10091.6|49
1595956500000|2020-07-28 17:15:00|10099.6|10093.6|10099.6|10093.6|10101.6|10095.6|10098.6|10092.6|31
1595956800000|2020-07-28 17:20:00|10100.6|10094.6|10101.6|10095.6|10102.6|10096.6|10100.6|10094.6|14
1595957100000|2020-07-28 17:25:00|10100.6|10094.6|10097.6|10091.6|10100.6|10094.6|10097.6|10091.6|66
1595957400000|2020-07-28 17:30:00|10098.6|10092.6|10099.6|10093.6|10100.6|10094.6|10098.6|10092.6|15
1595957700000|2020-07-28 17:35:00|10100.6|10094.6|10100.6|10094.6|10100.6|10094.6|10099.6|10093.6|6
1595958000000|2020-07-28 17:40:00|10101.6|10095.6|10101.6|10095.6|10101.6|10095.6|10101.6|10095.6|9
1595958300000|2020-07-28 17:45:00|10103.6|10097.6|10102.6|10096.6|10103.6|10097.6|10102.6|10096.6|3
1595958600000|2020-07-28 17:50:00|10101.6|10095.6|10102.6|10096.6|10105.6|10099.6|10101.6|10095.6|53
1595958900000|2020-07-28 17:55:00|10101.6|10095.6|10103.6|10097.6|10103.6|10097.6|10100.6|10094.6|31
1595959200000|2020-07-28 18:00:00|10102.6|10096.6|10103.6|10097.6|10104.6|10098.6|10099.6|10093.6|88
1595959500000|2020-07-28 18:05:00|10104.6|10098.6|10103.6|10097.6|10105.6|10099.6|10102.6|10096.6|43
1595959800000|2020-07-28 18:10:00|10104.6|10098.6|10103.6|10097.6|10106.6|10100.6|10103.6|10097.6|107
1595960100000|2020-07-28 18:15:00|10102.6|10096.6|10107.6|10101.6|10107.6|10101.6|10102.6|10096.6|63
1595960400000|2020-07-28 18:20:00|10106.6|10100.6|10106.6|10100.6|10109.6|10103.6|10104.6|10098.6|58
1595960700000|2020-07-28 18:25:00|10105.6|10099.6|10102.6|10096.6|10106.6|10100.6|10102.6|10096.6|52
1595961000000|2020-07-28 18:30:00|10103.6|10097.6|10104.6|10098.6|10106.6|10100.6|10103.6|10097.6|106
1595961300000|2020-07-28 18:35:00|10105.6|10099.6|10109.6|10103.6|10109.6|10103.6|10102.6|10096.6|65
1595961600000|2020-07-28 18:40:00|10108.6|10102.6|10103.6|10097.6|10108.6|10102.6|10103.6|10097.6|81
1595961900000|2020-07-28 18:45:00|10104.6|10098.6|10108.6|10102.6|10108.6|10102.6|10104.6|10098.6|157
1595962200000|2020-07-28 18:50:00|10107.6|10101.6|10106.6|10100.6|10108.6|10102.6|10104.6|10098.6|94
1595962500000|2020-07-28 18:55:00|10107.6|10101.6|10112|10088.6|10112|10104.6|10094.6|10088.6|137
1595962800000|2020-07-28 19:00:00|10112.1|10088.7|10106.4|10083|10113.7|10090.3|10105.7|10082.3|0
1595963100000|2020-07-28 19:05:00|10105.7|10082.3|10112.8|10089.4|10115.5|10092.1|10104.7|10081.3|0
1595963400000|2020-07-28 19:10:00|10112.9|10089.5|10107.6|10084.2|10114.1|10090.7|10106.9|10083.5|0
1595963700000|2020-07-28 19:15:00|10107.7|10084.3|10105.2|10081.8|10107.7|10084.3|10098.1|10074.7|0
1595964000000|2020-07-28 19:20:00|10105.1|10081.7|10106|10082.6|10107.7|10084.3|10103.6|10080.2|0
1595964300000|2020-07-28 19:25:00|10106.1|10082.7|10099.7|10076.3|10107.8|10084.4|10098.9|10075.5|0
1595964600000|2020-07-28 19:30:00|10099.6|10076.2|10093.7|10070.3|10107.6|10084.2|10093.4|10070|0
1595964900000|2020-07-28 19:35:00|10093.9|10070.5|10096.4|10073|10101.5|10078.1|10093.9|10070.5|0
1595965200000|2020-07-28 19:40:00|10096.3|10072.9|10095.1|10071.7|10098.3|10074.9|10091.8|10068.4|0
1595965500000|2020-07-28 19:45:00|10095.3|10071.9|10088|10064.6|10099.9|10076.5|10087.5|10064.1|0
1595965800000|2020-07-28 19:50:00|10087.3|10063.9|10084.9|10061.5|10088.7|10065.3|10082.3|10058.9|0
1595966100000|2020-07-28 19:55:00|10085|10061.6|10086.8|10063.4|10089.1|10065.7|10078.8|10055.4|0
1595966400000|2020-07-28 20:00:00|10086.2|10062.8|10082.4|10059|10090.1|10066.7|10081.8|10058.4|0
1595966700000|2020-07-28 20:05:00|10081.8|10058.4|10087.3|10063.9|10087.9|10064.5|10081.3|10057.9|0
1595967000000|2020-07-28 20:10:00|10087.9|10064.5|10088.5|10065.1|10093.9|10070.5|10086.2|10062.8|0
1595967300000|2020-07-28 20:15:00|10088.4|10065|10087.8|10064.4|10088.6|10065.2|10087|10063.6|0
1595967600000|2020-07-28 20:20:00|10087.9|10064.5|10087.9|10064.5|10088.4|10065|10087.7|10064.3|0
1595967900000|2020-07-28 20:25:00|10087.5|10064.1|10087.1|10063.7|10087.7|10064.3|10087.1|10063.7|0
1595968200000|2020-07-28 20:30:00|10087.6|10064.2|10087.6|10064.2|10088.1|10064.7|10085.4|10062|0
1595968500000|2020-07-28 20:35:00|10088.1|10064.7|10087|10063.6|10089.2|10065.8|10086.5|10063.1|0
1595968800000|2020-07-28 20:40:00|10086.5|10063.1|10087|10063.6|10088.7|10065.3|10085.9|10062.5|0
1595969100000|2020-07-28 20:45:00|10086.5|10063.1|10087|10063.6|10089.2|10065.8|10085.9|10062.5|0
1595969400000|2020-07-28 20:50:00|10087.6|10064.2|10089.8|10066.4|10090.3|10066.9|10087|10063.6|0
1595969700000|2020-07-28 20:55:00|10089.2|10065.8|10089.7|10066.3|10090.3|10066.9|10088.7|10065.3|0
1595970000000|2020-07-28 21:00:00|10089.2|10065.8|10090.4|10067|10090.5|10067.1|10089.2|10065.8|0
1595970300000|2020-07-28 21:05:00|10090.8|10067.4|10090.2|10066.8|10091.6|10068.2|10090.2|10066.8|0
1595970600000|2020-07-28 21:10:00|10090.1|10066.7|10089.8|10066.4|10090.3|10066.9|10089.8|10066.4|0
1595970900000|2020-07-28 21:15:00|10089.7|10066.3|10089.7|10066.3|10089.8|10066.4|10089.7|10066.3|0
1595971200000|2020-07-28 21:20:00|10089.5|10066.1|10090.3|10066.9|10090.3|10066.9|10089.4|10066|0
1595971500000|2020-07-28 21:25:00|10089.9|10066.5|10090|10066.6|10090|10066.6|10089.9|10066.5|0
1595971800000|2020-07-28 21:30:00|10089.1|10065.7|10088.3|10064.9|10089.7|10066.3|10088.3|10064.9|0
1595972100000|2020-07-28 21:35:00|10089.2|10065.8|10089.3|10065.9|10089.4|10066|10088.3|10064.9|0
1595972400000|2020-07-28 21:40:00|10089.5|10066.1|10089.4|10066|10089.5|10066.1|10089.3|10065.9|0
1595972700000|2020-07-28 21:45:00|10089.3|10065.9|10089.5|10066.1|10090|10066.6|10089.3|10065.9|0
1595973000000|2020-07-28 21:50:00|10089.7|10066.3|10090.4|10067|10090.5|10067.1|10089.7|10066.3|0
1595973300000|2020-07-28 21:55:00|10090.8|10067.4|10091.6|10068.2|10091.6|10068.2|10090.8|10067.4|0
1595973600000|2020-07-28 22:00:00|10091.4|10068|10098.8|10075.4|10099.9|10076.5|10091.4|10068|0
1595973900000|2020-07-28 22:05:00|10098.3|10074.9|10096.6|10073.2|10101.6|10078.2|10096.6|10073.2|0
1595974200000|2020-07-28 22:10:00|10096.9|10073.5|10096.6|10073.2|10097.2|10073.8|10095.5|10072.1|0
1595974500000|2020-07-28 22:15:00|10097.2|10073.8|10098.8|10075.4|10098.8|10075.4|10097.2|10073.8|0
1595974800000|2020-07-28 22:20:00|10099.1|10075.7|10097.2|10073.8|10099.1|10075.7|10096.6|10073.2|0
1595975100000|2020-07-28 22:25:00|10096.6|10073.2|10093.3|10069.9|10096.6|10073.2|10092.2|10068.8|0
1595975400000|2020-07-28 22:30:00|10093.9|10070.5|10094.4|10071|10095|10071.6|10091.7|10068.3|0
1595975700000|2020-07-28 22:35:00|10095|10071.6|10097.2|10073.8|10097.2|10073.8|10095|10071.6|0
1595976000000|2020-07-28 22:40:00|10097.7|10074.3|10096.1|10072.7|10098.3|10074.9|10095.5|10072.1|0
1595976300000|2020-07-28 22:45:00|10096.3|10072.9|10097.7|10074.3|10097.7|10074.3|10096.3|10072.9|0
1595976600000|2020-07-28 22:50:00|10098.3|10074.9|10097.8|10074.4|10098.9|10075.5|10097.8|10074.4|0
1595976900000|2020-07-28 22:55:00|10098.4|10075|10097.8|10074.4|10099.5|10076.1|10097.3|10073.9|0
1595977200000|2020-07-28 23:00:00|10098.1|10074.7|10096.2|10072.8|10099.5|10076.1|10095.6|10072.2|0
1595977500000|2020-07-28 23:05:00|10095.6|10072.2|10095.1|10071.7|10096.4|10073|10094.5|10071.1|0
1595977800000|2020-07-28 23:10:00|10094.8|10071.4|10094.5|10071.1|10095.6|10072.2|10094.5|10071.1|0
1595978100000|2020-07-28 23:15:00|10095.1|10071.7|10095.1|10071.7|10095.6|10072.2|10094.5|10071.1|0
1595978400000|2020-07-28 23:20:00|10095.6|10072.2|10095.9|10072.5|10096.2|10072.8|10089.6|10066.2|0
1595978700000|2020-07-28 23:25:00|10095.6|10072.2|10096.2|10072.8|10097.8|10074.4|10095.6|10072.2|0
1595979000000|2020-07-28 23:30:00|10096.7|10073.3|10098.1|10074.7|10098.9|10075.5|10095.6|10072.2|0
1595979300000|2020-07-28 23:35:00|10097.8|10074.4|10098.9|10075.5|10098.9|10075.5|10097.3|10073.9|0
1595979600000|2020-07-28 23:40:00|10099.2|10075.8|10097.3|10073.9|10099.5|10076.1|10095.6|10072.2|0
1595979900000|2020-07-28 23:45:00|10097.5|10074.1|10098.9|10075.5|10098.9|10075.5|10097.3|10073.9|0
1595980200000|2020-07-28 23:50:00|10098.4|10075|10098.4|10075|10099.5|10076.1|10096.7|10073.3|0
1595980500000|2020-07-28 23:55:00|10098.9|10075.5|10099.5|10076.1|10100|10076.6|10098.4|10075|0
1595980800000|2020-07-29 00:00:00|10098.9|10075.5|10100.6|10077.2|10103.3|10079.9|10095.1|10071.7|0
1595981100000|2020-07-29 00:05:00|10100.8|10077.4|10096.2|10072.8|10100.8|10077.4|10095.4|10072|0
1595981400000|2020-07-29 00:10:00|10096.7|10073.3|10096.2|10072.8|10097.8|10074.4|10091.8|10068.4|0
1595981700000|2020-07-29 00:15:00|10096.7|10073.3|10104.3|10080.9|10105.4|10082|10094.9|10071.5|0
1595982000000|2020-07-29 00:20:00|10104.1|10080.7|10107.2|10083.8|10110.9|10087.5|10103.3|10079.9|0
1595982300000|2020-07-29 00:25:00|10107.5|10084.1|10107.2|10083.8|10109.3|10085.9|10106.7|10083.3|0
1595982600000|2020-07-29 00:30:00|10107.5|10084.1|10099.7|10076.3|10110.1|10086.7|10099.5|10076.1|0
1595982900000|2020-07-29 00:35:00|10101.3|10077.9|10100.2|10076.8|10102.6|10079.2|10097.1|10073.7|0
1595983200000|2020-07-29 00:40:00|10100.4|10077|10100.7|10077.3|10102.3|10078.9|10098.9|10075.5|0
1595983500000|2020-07-29 00:45:00|10100.6|10077.2|10106.3|10082.9|10108.3|10084.9|10098.4|10075|0
1595983800000|2020-07-29 00:50:00|10106.1|10082.7|10106.3|10082.9|10106.5|10083.1|10103.1|10079.7|0
1595984100000|2020-07-29 00:55:00|10106.1|10082.7|10102.1|10078.7|10106.1|10082.7|10102.1|10078.7|0
1595984400000|2020-07-29 01:00:00|10103.6|10080.2|10102.1|10078.7|10104.5|10081.1|10099.2|10075.8|0
1595984700000|2020-07-29 01:05:00|10102.2|10078.8|10096.4|10073|10102.2|10078.8|10095.6|10072.2|0
1595985000000|2020-07-29 01:10:00|10096.1|10072.7|10112.7|10089.3|10112.9|10089.5|10095.9|10072.5|0
1595985300000|2020-07-29 01:15:00|10120|10096.6|10122.7|10116.7|10133.7|10127.7|10110.7|10096.1|1204
1595985600000|2020-07-29 01:20:00|10123.7|10117.7|10126.7|10120.7|10131.7|10125.7|10122.7|10116.7|530
1595985900000|2020-07-29 01:25:00|10124.7|10118.7|10114.7|10108.7|10129.7|10123.7|10111.7|10105.7|991
1595986200000|2020-07-29 01:30:00|10115.7|10109.7|10111.7|10105.7|10119.7|10113.7|10100.7|10094.7|2530
1595986500000|2020-07-29 01:35:00|10110.7|10104.7|10112.7|10106.7|10116.7|10110.7|10100.7|10094.7|3230
1595986800000|2020-07-29 01:40:00|10110.7|10104.7|10134.7|10128.7|10135.7|10129.7|10104.7|10098.7|2437
1595987100000|2020-07-29 01:45:00|10136.7|10130.7|10161.7|10155.7|10163.7|10157.7|10133.7|10127.7|2869
1595987400000|2020-07-29 01:50:00|10162.7|10156.7|10151.7|10145.7|10167.7|10161.7|10147.7|10141.7|1615
1595987700000|2020-07-29 01:55:00|10150.7|10144.7|10155.7|10149.7|10158.7|10152.7|10143.7|10137.7|1820
1595988000000|2020-07-29 02:00:00|10156.7|10150.7|10164.7|10158.7|10166.7|10160.7|10145.7|10139.7|3779
1595988300000|2020-07-29 02:05:00|10165.7|10159.7|10167.7|10161.7|10173.7|10167.7|10161.7|10155.7|1373
1595988600000|2020-07-29 02:10:00|10168.7|10162.7|10194.7|10188.7|10198.7|10192.7|10168.7|10162.7|1835
1595988900000|2020-07-29 02:15:00|10195.7|10189.7|10181.7|10175.7|10197.7|10191.7|10178.7|10172.7|2349
1595989200000|2020-07-29 02:20:00|10180.7|10174.7|10191.7|10185.7|10192.7|10186.7|10180.7|10174.7|3447
1595989500000|2020-07-29 02:25:00|10192.7|10186.7|10195.7|10189.7|10204.7|10198.7|10189.7|10183.7|1109
1595989800000|2020-07-29 02:30:00|10196.7|10190.7|10211.7|10205.7|10219.7|10213.7|10194.7|10188.7|1176
1595990100000|2020-07-29 02:35:00|10212.7|10206.7|10206.7|10200.7|10215.7|10209.7|10201.7|10195.7|1253
1595990400000|2020-07-29 02:40:00|10208.7|10202.7|10196.7|10190.7|10208.7|10202.7|10191.7|10185.7|1312
1595990700000|2020-07-29 02:45:00|10198.7|10192.7|10200.7|10194.7|10203.7|10197.7|10195.7|10189.7|1026
1595991000000|2020-07-29 02:50:00|10201.7|10195.7|10181.7|10175.7|10202.7|10196.7|10179.7|10173.7|2274
1595991300000|2020-07-29 02:55:00|10180.7|10174.7|10185.7|10179.7|10193.7|10187.7|10180.7|10174.7|990
1595991600000|2020-07-29 03:00:00|10186.7|10180.7|10194.7|10188.7|10194.7|10188.7|10179.7|10173.7|512
1595991900000|2020-07-29 03:05:00|10192.7|10186.7|10208.7|10202.7|10209.7|10203.7|10189.7|10183.7|2913
1595992200000|2020-07-29 03:10:00|10207.7|10201.7|10205.7|10199.7|10216.7|10210.7|10199.7|10193.7|1022
1595992500000|2020-07-29 03:15:00|10206.7|10200.7|10182.7|10176.7|10208.7|10202.7|10181.7|10175.7|1266
1595992800000|2020-07-29 03:20:00|10183.7|10177.7|10182.7|10176.7|10185.7|10179.7|10170.7|10164.7|1297
1595993100000|2020-07-29 03:25:00|10181.7|10175.7|10172.7|10166.7|10184.7|10178.7|10169.7|10163.7|2143
1595993400000|2020-07-29 03:30:00|10173.7|10167.7|10181.7|10175.7|10181.7|10175.7|10172.7|10166.7|821
1595993700000|2020-07-29 03:35:00|10180.7|10174.7|10177.7|10171.7|10184.7|10178.7|10176.7|10170.7|931
1595994000000|2020-07-29 03:40:00|10176.7|10170.7|10161.7|10155.7|10178.7|10172.7|10161.7|10155.7|1024
1595994300000|2020-07-29 03:45:00|10160.7|10154.7|10172.7|10166.7|10172.7|10166.7|10159.7|10153.7|7752
1595994600000|2020-07-29 03:50:00|10171.7|10165.7|10170.7|10164.7|10177.7|10171.7|10169.7|10163.7|620
1595994900000|2020-07-29 03:55:00|10168.7|10162.7|10176.7|10170.7|10177.7|10171.7|10168.7|10162.7|891
1595995200000|2020-07-29 04:00:00|10186.8|10163.4|10191.7|10168.3|10192|10168.6|10186.8|10163.4|7
1595995500000|2020-07-29 04:05:00|10191.5|10168.1|10189.6|10166.2|10192|10168.6|10189.6|10166.2|0
1595995800000|2020-07-29 04:10:00|10189.4|10166|10189.4|10166|10191.5|10168.1|10189.4|10166|0
1595996100000|2020-07-29 04:15:00|10189.6|10166.2|10184.6|10161.2|10191.2|10167.8|10184.6|10161.2|0
1595996400000|2020-07-29 04:20:00|10184.9|10161.5|10184.6|10161.2|10187|10163.6|10184.6|10161.2|0
1595996700000|2020-07-29 04:25:00|10184.3|10160.9|10186.7|10163.3|10186.7|10163.3|10182.5|10159.1|0
1595997000000|2020-07-29 04:30:00|10185.1|10161.7|10182.5|10159.1|10186.7|10163.3|10182.3|10158.9|0
1595997300000|2020-07-29 04:35:00|10182.8|10159.4|10184.6|10161.2|10184.6|10161.2|10180.4|10157|0
1595997600000|2020-07-29 04:40:00|10183.8|10160.4|10183|10159.6|10184.6|10161.2|10182.5|10159.1|0
1595997900000|2020-07-29 04:45:00|10182.8|10159.4|10172.1|10148.7|10182.8|10159.4|10170.3|10146.9|0
1595998200000|2020-07-29 04:50:00|10172.4|10149|10170|10146.6|10173.2|10149.8|10170|10146.6|0
1595998500000|2020-07-29 04:55:00|10170.3|10146.9|10169.3|10145.9|10171.4|10148|10168.5|10145.1|0
1595998800000|2020-07-29 05:00:00|10173.2|10149.8|10155.1|10149.1|10173.2|10163.1|10132.1|10126.1|2048
1595999100000|2020-07-29 05:05:00|10154.1|10148.1|10163.1|10157.1|10166.1|10160.1|10150.1|10144.1|716
1595999400000|2020-07-29 05:10:00|10162.1|10156.1|10156.1|10150.1|10164.1|10158.1|10150.1|10144.1|746
1595999700000|2020-07-29 05:15:00|10155.1|10149.1|10165.1|10159.1|10165.1|10159.1|10149.1|10143.1|1282
1596000000000|2020-07-29 05:20:00|10166.1|10160.1|10174.1|10168.1|10177.1|10171.1|10162.1|10156.1|2411
1596000300000|2020-07-29 05:25:00|10175.1|10169.1|10173.1|10167.1|10178.1|10172.1|10172.1|10166.1|912
1596000600000|2020-07-29 05:30:00|10174.1|10168.1|10172.1|10166.1|10181.1|10175.1|10169.1|10163.1|631
1596000900000|2020-07-29 05:35:00|10171.1|10165.1|10174.1|10168.1|10179.1|10173.1|10171.1|10165.1|1969
1596001200000|2020-07-29 05:40:00|10175.1|10169.1|10174.1|10168.1|10177.1|10171.1|10165.1|10159.1|855
1596001500000|2020-07-29 05:45:00|10175.1|10169.1|10170.1|10164.1|10175.1|10169.1|10163.1|10157.1|1053
1596001800000|2020-07-29 05:50:00|10169.1|10163.1|10191.1|10185.1|10194.1|10188.1|10169.1|10163.1|1246
1596002100000|2020-07-29 05:55:00|10190.1|10184.1|10182.1|10176.1|10191.1|10185.1|10180.1|10174.1|683
1596002400000|2020-07-29 06:00:00|10183.1|10177.1|10187.1|10181.1|10188.1|10182.1|10177.1|10171.1|353
1596002700000|2020-07-29 06:05:00|10185.1|10179.1|10192.1|10186.1|10192.1|10186.1|10183.1|10177.1|1139
1596003000000|2020-07-29 06:10:00|10191.1|10185.1|10191.1|10185.1|10192.1|10186.1|10182.1|10176.1|1141
1596003300000|2020-07-29 06:15:00|10193.1|10187.1|10191.1|10185.1|10195.1|10189.1|10188.1|10182.1|1920
1596003600000|2020-07-29 06:20:00|10190.1|10184.1|10193.1|10187.1|10198.1|10192.1|10190.1|10184.1|669
1596003900000|2020-07-29 06:25:00|10194.1|10188.1|10196.1|10190.1|10199.1|10193.1|10190.1|10184.1|401
1596004200000|2020-07-29 06:30:00|10195.1|10189.1|10191.1|10185.1|10197.1|10191.1|10189.1|10183.1|462
1596004500000|2020-07-29 06:35:00|10190.1|10184.1|10181.1|10175.1|10191.1|10185.1|10179.1|10173.1|1540
1596004800000|2020-07-29 06:40:00|10180.1|10174.1|10176.1|10170.1|10186.1|10180.1|10176.1|10170.1|1308
1596005100000|2020-07-29 06:45:00|10177.1|10171.1|10185.1|10179.1|10186.1|10180.1|10174.1|10168.1|998
1596005400000|2020-07-29 06:50:00|10186.1|10180.1|10186.1|10180.1|10190.1|10184.1|10182.1|10176.1|290
1596005700000|2020-07-29 06:55:00|10184.1|10178.1|10186.1|10180.1|10190.1|10184.1|10183.1|10177.1|876
1596006000000|2020-07-29 07:00:00|10185.1|10179.1|10191.1|10185.1|10194.1|10188.1|10185.1|10179.1|440
1596006300000|2020-07-29 07:05:00|10189.1|10183.1|10176.1|10170.1|10191.1|10185.1|10176.1|10170.1|497
1596006600000|2020-07-29 07:10:00|10178.1|10172.1|10175.1|10169.1|10181.1|10175.1|10175.1|10169.1|350
1596006900000|2020-07-29 07:15:00|10176.1|10170.1|10168.1|10162.1|10176.1|10170.1|10168.1|10162.1|1962
1596007200000|2020-07-29 07:20:00|10169.1|10163.1|10166.1|10160.1|10171.1|10165.1|10165.1|10159.1|867
1596007500000|2020-07-29 07:25:00|10167.1|10161.1|10165.1|10159.1|10169.1|10163.1|10164.1|10158.1|2372
1596007800000|2020-07-29 07:30:00|10163.1|10157.1|10160.1|10154.1|10167.1|10161.1|10158.1|10152.1|1257
1596008100000|2020-07-29 07:35:00|10161.1|10155.1|10169.1|10163.1|10169.1|10163.1|10160.1|10154.1|1545
1596008400000|2020-07-29 07:40:00|10170.1|10164.1|10171.1|10165.1|10176.1|10170.1|10169.1|10163.1|430
1596008700000|2020-07-29 07:45:00|10170.1|10164.1|10175.1|10169.1|10176.1|10170.1|10170.1|10164.1|1711
1596009000000|2020-07-29 07:50:00|10176.1|10170.1|10179.1|10173.1|10180.1|10174.1|10174.1|10168.1|1217
1596009300000|2020-07-29 07:55:00|10177.1|10171.1|10178.1|10172.1|10183.1|10177.1|10171.1|10165.1|2406
1596009600000|2020-07-29 08:00:00|10177.1|10171.1|10172.1|10166.1|10185.1|10179.1|10172.1|10166.1|1279
1596009900000|2020-07-29 08:05:00|10173.1|10167.1|10178.1|10172.1|10189.1|10183.1|10171.1|10165.1|1317
1596010200000|2020-07-29 08:10:00|10179.1|10173.1|10179.1|10173.1|10183.1|10177.1|10175.1|10169.1|6062
1596010500000|2020-07-29 08:15:00|10182.1|10176.1|10176.1|10170.1|10182.1|10176.1|10176.1|10170.1|7392
1596010800000|2020-07-29 08:20:00|10175.1|10169.1|10186.1|10180.1|10189.1|10183.1|10175.1|10169.1|2756
1596011100000|2020-07-29 08:25:00|10185.1|10179.1|10187.1|10181.1|10187.1|10181.1|10180.1|10174.1|2487
1596011400000|2020-07-29 08:30:00|10193.1|10169.7|10190.2|10166.8|10193.9|10170.5|10188.3|10164.9|0
1596011700000|2020-07-29 08:35:00|10188.6|10165.2|10182.1|10158.7|10192.8|10169.4|10182.1|10158.7|0
1596012000000|2020-07-29 08:40:00|10182.3|10158.9|10181.8|10158.4|10186.3|10162.9|10181.8|10158.4|0
1596012300000|2020-07-29 08:45:00|10180.2|10156.8|10178.4|10155|10184.2|10160.8|10176.1|10152.7|0
1596012600000|2020-07-29 08:50:00|10179.2|10155.8|10177.3|10153.9|10180.8|10157.4|10174.2|10150.8|0
1596012900000|2020-07-29 08:55:00|10177.1|10153.7|10182.1|10158.7|10183.1|10159.7|10177.1|10153.7|0
1596013200000|2020-07-29 09:00:00|10182.3|10158.9|10182.1|10158.7|10184.7|10161.3|10180.2|10156.8|0
1596013500000|2020-07-29 09:05:00|10181.8|10158.4|10169.9|10146.5|10182.1|10158.7|10169.9|10146.5|0
1596013800000|2020-07-29 09:10:00|10170.2|10146.8|10179.1|10155.7|10179.4|10156|10170.2|10146.8|0
1596014100000|2020-07-29 09:15:00|10179.4|10156|10181.1|10175.1|10182.1|10176.1|10165.6|10156|434
1596014400000|2020-07-29 09:20:00|10182.6|10176.6|10186.1|10180.1|10186.6|10180.6|10182.6|10176.6|136
1596014700000|2020-07-29 09:25:00|10185.6|10179.6|10189.6|10183.6|10190.6|10184.6|10185.1|10179.1|28
1596015000000|2020-07-29 09:30:00|10190.1|10184.1|10185.1|10179.1|10190.6|10184.6|10184.1|10178.1|130
1596015300000|2020-07-29 09:35:00|10185.6|10179.6|10188.1|10182.1|10189.1|10183.1|10185.1|10179.1|45
1596015600000|2020-07-29 09:40:00|10188.6|10182.6|10187.1|10181.1|10190.6|10184.6|10187.1|10181.1|9
1596015900000|2020-07-29 09:45:00|10189.6|10183.6|10190.1|10184.1|10190.6|10184.6|10187.1|10181.1|25
1596016200000|2020-07-29 09:50:00|10191.1|10185.1|10191.1|10185.1|10191.6|10185.6|10190.1|10184.1|37
1596016500000|2020-07-29 09:55:00|10191.6|10185.6|10196.6|10190.6|10197.6|10191.6|10191.6|10185.6|69
1596016800000|2020-07-29 10:00:00|10197.1|10191.1|10199.1|10193.1|10202.6|10196.6|10197.1|10191.1|83
1596017100000|2020-07-29 10:05:00|10199.6|10193.6|10201.6|10195.6|10204.6|10198.6|10199.6|10193.6|32
1596017400000|2020-07-29 10:10:00|10201.1|10195.1|10198.1|10192.1|10203.1|10197.1|10198.1|10192.1|66
1596017700000|2020-07-29 10:15:00|10198.6|10192.6|10197.6|10191.6|10199.1|10193.1|10196.6|10190.6|51
1596018000000|2020-07-29 10:20:00|10198.1|10192.1|10195.6|10189.6|10199.1|10193.1|10195.1|10189.1|26
1596018300000|2020-07-29 10:25:00|10195.1|10189.1|10197.1|10191.1|10198.6|10192.6|10193.6|10187.6|66
1596018600000|2020-07-29 10:30:00|10197.6|10191.6|10198.6|10192.6|10199.6|10193.6|10196.1|10190.1|65
1596018900000|2020-07-29 10:35:00|10198.1|10192.1|10198.1|10192.1|10199.1|10193.1|10197.6|10191.6|2
1596019200000|2020-07-29 10:40:00|10199.1|10193.1|10196.6|10190.6|10199.1|10193.1|10196.6|10190.6|86
1596019500000|2020-07-29 10:45:00|10196.1|10190.1|10196.6|10190.6|10197.6|10191.6|10196.1|10190.1|20
1596019800000|2020-07-29 10:50:00|10197.1|10191.1|10193.6|10187.6|10197.6|10191.6|10192.1|10186.1|18
1596020100000|2020-07-29 10:55:00|10194.1|10188.1|10190.6|10184.6|10194.1|10188.1|10189.6|10183.6|29
1596020400000|2020-07-29 11:00:00|10191.1|10185.1|10189.1|10183.1|10192.6|10186.6|10189.1|10183.1|3
1596020700000|2020-07-29 11:05:00|10188.6|10182.6|10193.1|10187.1|10194.6|10188.6|10188.6|10182.6|0
1596021000000|2020-07-29 11:10:00|10193.6|10187.6|10194.1|10188.1|10194.6|10188.6|10193.1|10187.1|21
1596021300000|2020-07-29 11:15:00|10193.6|10187.6|10189.6|10183.6|10193.6|10187.6|10188.6|10182.6|2
1596021600000|2020-07-29 11:20:00|10190.1|10184.1|10191.6|10185.6|10191.6|10185.6|10190.1|10184.1|0
1596021900000|2020-07-29 11:25:00|10191.1|10185.1|10193.1|10187.1|10193.6|10187.6|10191.1|10185.1|3
1596022200000|2020-07-29 11:30:00|10193.6|10187.6|10188.1|10182.1|10193.6|10187.6|10186.6|10180.6|144
1596022500000|2020-07-29 11:35:00|10187.6|10181.6|10186.6|10180.6|10191.1|10185.1|10186.6|10180.6|80
1596022800000|2020-07-29 11:40:00|10187.1|10181.1|10187.6|10181.6|10190.1|10184.1|10186.1|10180.1|18
1596023100000|2020-07-29 11:45:00|10188.1|10182.1|10188.6|10182.6|10190.1|10184.1|10186.1|10180.1|34
1596023400000|2020-07-29 11:50:00|10188.1|10182.1|10187.1|10181.1|10188.6|10182.6|10186.1|10180.1|2
1596023700000|2020-07-29 11:55:00|10186.6|10180.6|10185.1|10179.1|10187.1|10181.1|10185.1|10179.1|0
1596024000000|2020-07-29 12:00:00|10185.6|10179.6|10183.6|10177.6|10185.6|10179.6|10183.1|10177.1|30
1596024300000|2020-07-29 12:05:00|10184.1|10178.1|10190.1|10184.1|10190.1|10184.1|10183.1|10177.1|1
1596024600000|2020-07-29 12:10:00|10190.6|10184.6|10195.1|10189.1|10195.1|10189.1|10188.6|10182.6|11
1596024900000|2020-07-29 12:15:00|10194.6|10188.6|10190.6|10184.6|10195.1|10189.1|10190.1|10184.1|10
1596025200000|2020-07-29 12:20:00|10191.1|10185.1|10191.1|10185.1|10192.1|10186.1|10191.1|10185.1|1
1596025500000|2020-07-29 12:25:00|10191.6|10185.6|10190.1|10184.1|10192.1|10186.1|10188.1|10182.1|10
1596025800000|2020-07-29 12:30:00|10190.6|10184.6|10188.6|10182.6|10192.1|10186.1|10188.6|10182.6|9
1596026100000|2020-07-29 12:35:00|10188.1|10182.1|10180.1|10174.1|10188.6|10182.6|10178.1|10172.1|38
1596026400000|2020-07-29 12:40:00|10180.6|10174.6|10183.6|10177.6|10183.6|10177.6|10180.1|10174.1|16
1596026700000|2020-07-29 12:45:00|10184.6|10178.6|10184.1|10178.1|10185.6|10179.6|10183.1|10177.1|14
1596027000000|2020-07-29 12:50:00|10184.6|10178.6|10184.6|10178.6|10185.6|10179.6|10184.1|10178.1|33
1596027300000|2020-07-29 12:55:00|10184.1|10178.1|10184.6|10178.6|10185.1|10179.1|10182.1|10176.1|9
1596027600000|2020-07-29 13:00:00|10184.1|10178.1|10185.6|10179.6|10186.6|10180.6|10184.1|10178.1|117
1596027900000|2020-07-29 13:05:00|10185.1|10179.1|10182.1|10176.1|10185.1|10179.1|10180.6|10174.6|53
1596028200000|2020-07-29 13:10:00|10181.6|10175.6|10182.1|10176.1|10185.1|10179.1|10181.1|10175.1|3
1596028500000|2020-07-29 13:15:00|10181.6|10175.6|10179.1|10173.1|10181.6|10175.6|10179.1|10173.1|17
1596028800000|2020-07-29 13:20:00|10180.6|10174.6|10178.6|10172.6|10181.1|10175.1|10178.1|10172.1|39
1596029100000|2020-07-29 13:25:00|10178.1|10172.1|10177.1|10171.1|10179.1|10173.1|10176.6|10170.6|20
1596029400000|2020-07-29 13:30:00|10176.1|10170.1|10186.1|10180.1|10193.1|10187.1|10176.1|10170.1|179
1596029700000|2020-07-29 13:35:00|10185.6|10179.6|10185.1|10179.1|10192.6|10186.6|10184.6|10178.6|104
1596030000000|2020-07-29 13:40:00|10184.1|10178.1|10176.1|10170.1|10186.6|10180.6|10175.6|10169.6|177
1596030300000|2020-07-29 13:45:00|10176.6|10170.6|10173.1|10167.1|10178.6|10172.6|10173.1|10167.1|125
1596030600000|2020-07-29 13:50:00|10173.6|10167.6|10178.1|10172.1|10178.1|10172.1|10169.6|10163.6|147
1596030900000|2020-07-29 13:55:00|10178.6|10172.6|10179.6|10173.6|10184.1|10178.1|10178.6|10172.6|158
1596031200000|2020-07-29 14:00:00|10180.1|10174.1|10189.6|10183.6|10190.1|10184.1|10180.1|10174.1|85
1596031500000|2020-07-29 14:05:00|10188.6|10182.6|10191.1|10185.1|10193.6|10187.6|10188.6|10182.6|84
1596031800000|2020-07-29 14:10:00|10190.6|10184.6|10189.6|10183.6|10193.1|10187.1|10188.6|10182.6|82
1596032100000|2020-07-29 14:15:00|10191.6|10185.6|10198.1|10192.1|10198.1|10192.1|10189.6|10183.6|241
1596032400000|2020-07-29 14:20:00|10198.6|10192.6|10193.1|10187.1|10199.6|10193.6|10192.1|10186.1|243
1596032700000|2020-07-29 14:25:00|10192.6|10186.6|10187.6|10181.6|10193.6|10187.6|10187.1|10181.1|77
1596033000000|2020-07-29 14:30:00|10188.1|10182.1|10184.6|10178.6|10191.6|10185.6|10184.6|10178.6|95
1596033300000|2020-07-29 14:35:00|10185.1|10179.1|10185.1|10179.1|10185.6|10179.6|10181.6|10175.6|145
1596033600000|2020-07-29 14:40:00|10185.6|10179.6|10192.1|10186.1|10194.1|10188.1|10185.6|10179.6|68
1596033900000|2020-07-29 14:45:00|10192.6|10186.6|10196.6|10190.6|10198.1|10192.1|10191.1|10185.1|125
1596034200000|2020-07-29 14:50:00|10196.1|10190.1|10199.6|10193.6|10201.6|10195.6|10192.1|10186.1|79
1596034500000|2020-07-29 14:55:00|10199.1|10193.1|10204.1|10198.1|10205.6|10199.6|10197.6|10191.6|167
1596034800000|2020-07-29 15:00:00|10202.1|10196.1|10200.1|10194.1|10202.1|10196.1|10197.1|10191.1|86
1596035100000|2020-07-29 15:05:00|10199.1|10193.1|10206.1|10200.1|10206.1|10200.1|10197.1|10191.1|109
1596035400000|2020-07-29 15:10:00|10207.1|10201.1|10200.1|10194.1|10207.1|10201.1|10200.1|10194.1|152
1596035700000|2020-07-29 15:15:00|10199.1|10193.1|10192.1|10186.1|10199.1|10193.1|10192.1|10186.1|243
1596036000000|2020-07-29 15:20:00|10191.1|10185.1|10194.1|10188.1|10194.1|10188.1|10189.1|10183.1|637
1596036300000|2020-07-29 15:25:00|10193.1|10187.1|10194.1|10188.1|10197.1|10191.1|10193.1|10187.1|194
1596036600000|2020-07-29 15:30:00|10195.1|10189.1|10188.1|10182.1|10195.1|10189.1|10187.1|10181.1|217
1596036900000|2020-07-29 15:35:00|10189.1|10183.1|10194.1|10188.1|10195.1|10189.1|10189.1|10183.1|91
1596037200000|2020-07-29 15:40:00|10195.1|10189.1|10196.1|10190.1|10197.1|10191.1|10193.1|10187.1|172
1596037500000|2020-07-29 15:45:00|10197.1|10191.1|10192.1|10186.1|10198.1|10192.1|10192.1|10186.1|129
1596037800000|2020-07-29 15:50:00|10191.1|10185.1|10193.1|10187.1|10195.1|10189.1|10191.1|10185.1|58
1596038100000|2020-07-29 15:55:00|10194.1|10188.1|10192.1|10186.1|10194.1|10188.1|10190.1|10184.1|19
1596038400000|2020-07-29 16:00:00|10191.1|10185.1|10186.1|10180.1|10191.1|10185.1|10186.1|10180.1|40
1596038700000|2020-07-29 16:05:00|10188.1|10182.1|10183.1|10177.1|10188.1|10182.1|10183.1|10177.1|81
1596039000000|2020-07-29 16:10:00|10184.1|10178.1|10183.1|10177.1|10187.1|10181.1|10182.1|10176.1|121
1596039300000|2020-07-29 16:15:00|10180.1|10174.1|10181.1|10175.1|10182.1|10176.1|10178.1|10172.1|41
1596039600000|2020-07-29 16:20:00|10183.1|10177.1|10181.1|10175.1|10183.1|10177.1|10180.1|10174.1|68
1596039900000|2020-07-29 16:25:00|10182.1|10176.1|10175.1|10169.1|10183.1|10177.1|10174.1|10168.1|158
1596040200000|2020-07-29 16:30:00|10176.1|10170.1|10178.1|10172.1|10178.1|10172.1|10172.1|10166.1|95
1596040500000|2020-07-29 16:35:00|10177.1|10171.1|10177.1|10171.1|10179.1|10173.1|10176.1|10170.1|139
1596040800000|2020-07-29 16:40:00|10176.1|10170.1|10178.1|10172.1|10181.1|10175.1|10176.1|10170.1|87
1596041100000|2020-07-29 16:45:00|10180.1|10174.1|10177.1|10171.1|10180.1|10174.1|10177.1|10171.1|14
1596041400000|2020-07-29 16:50:00|10178.1|10172.1|10175.1|10169.1|10178.1|10172.1|10175.1|10169.1|17
1596041700000|2020-07-29 16:55:00|10176.1|10170.1|10175.1|10169.1|10177.1|10171.1|10175.1|10169.1|44
1596042000000|2020-07-29 17:00:00|10176.1|10170.1|10174.1|10168.1|10178.1|10172.1|10172.1|10166.1|39
1596042300000|2020-07-29 17:05:00|10173.1|10167.1|10174.1|10168.1|10174.1|10168.1|10173.1|10167.1|12
1596042600000|2020-07-29 17:10:00|10173.1|10167.1|10174.1|10168.1|10175.1|10169.1|10173.1|10167.1|54
1596042900000|2020-07-29 17:15:00|10173.1|10167.1|10176.1|10170.1|10176.1|10170.1|10173.1|10167.1|27
1596043200000|2020-07-29 17:20:00|10177.1|10171.1|10181.1|10175.1|10181.1|10175.1|10177.1|10171.1|80
1596043500000|2020-07-29 17:25:00|10182.1|10176.1|10182.1|10176.1|10182.1|10176.1|10181.1|10175.1|41
1596043800000|2020-07-29 17:30:00|10181.1|10175.1|10180.1|10174.1|10181.1|10175.1|10180.1|10174.1|15
1596044100000|2020-07-29 17:35:00|10181.1|10175.1|10185.1|10179.1|10185.1|10179.1|10181.1|10175.1|65
1596044400000|2020-07-29 17:40:00|10186.1|10180.1|10185.1|10179.1|10186.1|10180.1|10184.1|10178.1|37
1596044700000|2020-07-29 17:45:00|10183.1|10177.1|10187.1|10181.1|10187.1|10181.1|10183.1|10177.1|20
1596045000000|2020-07-29 17:50:00|10186.1|10180.1|10182.1|10176.1|10186.1|10180.1|10182.1|10176.1|17
1596045300000|2020-07-29 17:55:00|10181.1|10175.1|10184.1|10178.1|10184.1|10178.1|10181.1|10175.1|21
1596045600000|2020-07-29 18:00:00|10186.1|10180.1|10179.1|10173.1|10186.1|10180.1|10176.1|10170.1|38
1596045900000|2020-07-29 18:05:00|10178.1|10172.1|10188.1|10182.1|10188.1|10182.1|10177.1|10171.1|14
1596046200000|2020-07-29 18:10:00|10189.1|10183.1|10196.1|10190.1|10199.1|10193.1|10189.1|10183.1|66
1596046500000|2020-07-29 18:15:00|10197.1|10191.1|10194.1|10188.1|10197.1|10191.1|10191.1|10185.1|12
1596046800000|2020-07-29 18:20:00|10193.1|10187.1|10201.1|10195.1|10201.1|10195.1|10193.1|10187.1|27
1596047100000|2020-07-29 18:25:00|10200.1|10194.1|10199.1|10193.1|10201.1|10195.1|10197.1|10191.1|35
1596047400000|2020-07-29 18:30:00|10198.1|10192.1|10201.1|10195.1|10203.1|10197.1|10198.1|10192.1|24
1596047700000|2020-07-29 18:35:00|10203.1|10197.1|10204.1|10198.1|10207.1|10201.1|10203.1|10197.1|49
1596048000000|2020-07-29 18:40:00|10207.1|10201.1|10212.1|10206.1|10212.1|10206.1|10206.1|10200.1|61
1596048300000|2020-07-29 18:45:00|10210.1|10204.1|10212.1|10206.1|10212.1|10206.1|10203.1|10197.1|69
1596048600000|2020-07-29 18:50:00|10210.1|10204.1|10210.1|10204.1|10219.1|10213.1|10210.1|10204.1|124
1596048900000|2020-07-29 18:55:00|10209.1|10203.1|10197.7|10174.3|10209.1|10203.1|10189.1|10174.3|105
1596049200000|2020-07-29 19:00:00|10198.5|10175.1|10174.7|10151.3|10201|10177.6|10174.3|10150.9|0
1596049500000|2020-07-29 19:05:00|10174.4|10151|10197.4|10174|10199.1|10175.7|10174|10150.6|0
1596049800000|2020-07-29 19:10:00|10197.5|10174.1|10202.6|10179.2|10207|10183.6|10193.2|10169.8|0
1596050100000|2020-07-29 19:15:00|10202.8|10179.4|10205|10181.6|10207|10183.6|10199.8|10176.4|0
1596050400000|2020-07-29 19:20:00|10205.1|10181.7|10219.8|10196.4|10223.4|10200|10205.1|10181.7|0
1596050700000|2020-07-29 19:25:00|10220|10196.6|10217.4|10194|10220.9|10197.5|10211.8|10188.4|0
1596051000000|2020-07-29 19:30:00|10217.3|10193.9|10228|10204.6|10230.2|10206.8|10215.2|10191.8|0
1596051300000|2020-07-29 19:35:00|10228.1|10204.7|10221.2|10197.8|10229|10205.6|10220.1|10196.7|0
1596051600000|2020-07-29 19:40:00|10221.1|10197.7|10213.4|10190|10222.2|10198.8|10213|10189.6|0
1596051900000|2020-07-29 19:45:00|10213.2|10189.8|10214.6|10191.2|10217|10193.6|10206.3|10182.9|0
1596052200000|2020-07-29 19:50:00|10213.8|10190.4|10209.6|10186.2|10218.1|10194.7|10208.7|10185.3|0
1596052500000|2020-07-29 19:55:00|10209.8|10186.4|10218.9|10195.5|10221.5|10198.1|10207.4|10184|0
1596052800000|2020-07-29 20:00:00|10218.4|10195|10214.5|10191.1|10218.4|10195|10208.5|10185.1|0
1596053100000|2020-07-29 20:05:00|10214.8|10191.4|10221.1|10197.7|10222.2|10198.8|10213.4|10190|0
1596053400000|2020-07-29 20:10:00|10220.6|10197.2|10222.9|10199.5|10223.9|10200.5|10216.2|10192.8|0
1596053700000|2020-07-29 20:15:00|10223|10199.6|10224|10200.6|10224.9|10201.5|10223|10199.6|0
1596054000000|2020-07-29 20:20:00|10224.1|10200.7|10223.8|10200.4|10224.9|10201.5|10223.8|10200.4|0
1596054300000|2020-07-29 20:25:00|10224|10200.6|10225.2|10201.8|10225.2|10201.8|10224|10200.6|0
1596054600000|2020-07-29 20:30:00|10224.5|10201.1|10223|10199.6|10226.9|10203.5|10221.9|10198.5|0
1596054900000|2020-07-29 20:35:00|10222.5|10199.1|10224.7|10201.3|10224.7|10201.3|10221.9|10198.5|0
1596055200000|2020-07-29 20:40:00|10225.2|10201.8|10229.6|10206.2|10229.6|10206.2|10225.2|10201.8|0
1596055500000|2020-07-29 20:45:00|10229.1|10205.7|10229.1|10205.7|10230.2|10206.8|10228.5|10205.1|0
1596055800000|2020-07-29 20:50:00|10228.5|10205.1|10230.7|10207.3|10230.7|10207.3|10228.5|10205.1|0
1596056100000|2020-07-29 20:55:00|10229.6|10206.2|10230.1|10206.7|10232.4|10209|10229.6|10206.2|0
1596056400000|2020-07-29 21:00:00|10230|10206.6|10229.1|10205.7|10230|10206.6|10228.8|10205.4|0
1596056700000|2020-07-29 21:05:00|10229.5|10206.1|10229.5|10206.1|10231|10207.6|10229|10205.6|0
1596057000000|2020-07-29 21:10:00|10229.4|10206|10229.7|10206.3|10230.4|10207|10229.4|10206|0
1596057300000|2020-07-29 21:15:00|10229.8|10206.4|10230.2|10206.8|10230.2|10206.8|10229.3|10205.9|0
1596057600000|2020-07-29 21:20:00|10230|10206.6|10229.1|10205.7|10230|10206.6|10229|10205.6|0
1596057900000|2020-07-29 21:25:00|10229.3|10205.9|10229.7|10206.3|10229.7|10206.3|10229.3|10205.9|0
1596058200000|2020-07-29 21:30:00|10229.6|10206.2|10229.4|10206|10229.7|10206.3|10228.9|10205.5|0
1596058500000|2020-07-29 21:35:00|10229.3|10205.9|10229.4|10206|10229.7|10206.3|10228.9|10205.5|0
1596058800000|2020-07-29 21:40:00|10229.7|10206.3|10228.7|10205.3|10229.7|10206.3|10228.7|10205.3|0
1596059100000|2020-07-29 21:45:00|10228.6|10205.2|10228.7|10205.3|10229.2|10205.8|10228.6|10205.2|0
1596059400000|2020-07-29 21:50:00|10229.4|10206|10229.4|10206|10229.6|10206.2|10229.3|10205.9|0
1596059700000|2020-07-29 21:55:00|10229.6|10206.2|10229.4|10206|10230.3|10206.9|10229.2|10205.8|0
1596060000000|2020-07-29 22:00:00|10232.4|10209|10228.3|10204.9|10232.4|10209|10227.2|10203.8|0
1596060300000|2020-07-29 22:05:00|10227.7|10204.3|10227.2|10203.8|10227.7|10204.3|10226.6|10203.2|0
1596060600000|2020-07-29 22:10:00|10227.7|10204.3|10228.3|10204.9|10228.3|10204.9|10227.2|10203.8|0
1596060900000|2020-07-29 22:15:00|10228|10204.6|10227.7|10204.3|10228|10204.6|10227.2|10203.8|0
1596061200000|2020-07-29 22:20:00|10228.3|10204.9|10227.2|10203.8|10228.8|10205.4|10227.2|10203.8|0
1596061500000|2020-07-29 22:25:00|10226.6|10203.2|10226.6|10203.2|10227.2|10203.8|10225|10201.6|0
1596061800000|2020-07-29 22:30:00|10226.3|10202.9|10227.2|10203.8|10227.2|10203.8|10226.1|10202.7|0
1596062100000|2020-07-29 22:35:00|10227.7|10204.3|10228.8|10205.4|10228.8|10205.4|10227.2|10203.8|0
1596062400000|2020-07-29 22:40:00|10229.4|10206|10228.5|10205.1|10229.4|10206|10227.7|10204.3|0
1596062700000|2020-07-29 22:45:00|10228.8|10205.4|10226.6|10203.2|10228.8|10205.4|10226.6|10203.2|0
1596063000000|2020-07-29 22:50:00|10226.9|10203.5|10225.5|10202.1|10226.9|10203.5|10225.5|10202.1|0
1596063300000|2020-07-29 22:55:00|10224.4|10201|10223.3|10199.9|10225|10201.6|10222.2|10198.8|0
1596063600000|2020-07-29 23:00:00|10222.8|10199.4|10237.4|10214|10239.1|10215.7|10222.8|10199.4|0
1596063900000|2020-07-29 23:05:00|10238|10214.6|10235.9|10212.5|10239.6|10216.2|10235.9|10212.5|0
1596064200000|2020-07-29 23:10:00|10236.1|10212.7|10237|10213.6|10237.5|10214.1|10233.1|10209.7|0
1596064500000|2020-07-29 23:15:00|10236.4|10213|10235.9|10212.5|10237|10213.6|10235.3|10211.9|0
1596064800000|2020-07-29 23:20:00|10235.6|10212.2|10237|10213.6|10240.3|10216.9|10235.3|10211.9|0
1596065100000|2020-07-29 23:25:00|10237.2|10213.8|10236.4|10213|10237.5|10214.1|10235.9|10212.5|0
1596065400000|2020-07-29 23:30:00|10235.9|10212.5|10238.1|10214.7|10238.1|10214.7|10233.7|10210.3|0
1596065700000|2020-07-29 23:35:00|10237.8|10214.4|10236.7|10213.3|10238.1|10214.7|10236.2|10212.8|0
1596066000000|2020-07-29 23:40:00|10236.2|10212.8|10237.3|10213.9|10237.3|10213.9|10236.2|10212.8|0
1596066300000|2020-07-29 23:45:00|10237.8|10214.4|10236.2|10212.8|10237.8|10214.4|10235.1|10211.7|0
1596066600000|2020-07-29 23:50:00|10235.9|10212.5|10235.6|10212.2|10236.2|10212.8|10234|10210.6|0
1596066900000|2020-07-29 23:55:00|10236.2|10212.8|10234.5|10211.1|10236.2|10212.8|10234|10210.6|0
1596067200000|2020-07-30 00:00:00|10234.2|10210.8|10229.8|10206.4|10235.6|10212.2|10229|10205.6|0
1596067500000|2020-07-30 00:05:00|10230.1|10206.7|10229.8|10206.4|10233.1|10209.7|10229.3|10205.9|0
1596067800000|2020-07-30 00:10:00|10229.3|10205.9|10230.4|10207|10233.1|10209.7|10227.6|10204.2|0
1596068100000|2020-07-30 00:15:00|10229.8|10206.4|10228.4|10205|10231.1|10207.7|10225.8|10202.4|0
1596068400000|2020-07-30 00:20:00|10228.7|10205.3|10228.4|10205|10233.2|10209.8|10225.2|10201.8|0
1596068700000|2020-07-30 00:25:00|10228.2|10204.8|10225.8|10202.4|10229|10205.6|10225.8|10202.4|0
1596069000000|2020-07-30 00:30:00|10226.1|10202.7|10227.2|10203.8|10228.4|10205|10226.1|10202.7|0
1596069300000|2020-07-30 00:35:00|10227.4|10204|10227|10203.6|10229.8|10206.4|10225.1|10201.7|0
1596069600000|2020-07-30 00:40:00|10226.9|10203.5|10227.4|10204|10227.7|10204.3|10225.8|10202.4|0
1596069900000|2020-07-30 00:45:00|10227.3|10203.9|10227.2|10203.8|10227.7|10204.3|10222.4|10199|0
1596070200000|2020-07-30 00:50:00|10226.9|10203.5|10227.4|10204|10228|10204.6|10224.3|10200.9|0
1596070500000|2020-07-30 00:55:00|10227.2|10203.8|10233.4|10210|10233.4|10210|10225.3|10201.9|0
1596070800000|2020-07-30 01:00:00|10233.2|10209.8|10233.7|10210.3|10236.6|10213.2|10231.1|10207.7|0
1596071100000|2020-07-30 01:05:00|10233.4|10210|10233.2|10209.8|10235|10211.6|10233.2|10209.8|0
1596071400000|2020-07-30 01:10:00|10232.9|10209.5|10230|10206.6|10233.7|10210.3|10228.4|10205|0
1596071700000|2020-07-30 01:15:00|10235.8|10212.4|10208.3|10202.3|10235.8|10223.3|10198.3|10192.3|1552
1596072000000|2020-07-30 01:20:00|10209.3|10203.3|10206.3|10200.3|10224.3|10218.3|10206.3|10200.3|1882
1596072300000|2020-07-30 01:25:00|10205.3|10199.3|10206.3|10200.3|10211.3|10205.3|10196.3|10190.3|1221
1596072600000|2020-07-30 01:30:00|10210.3|10204.3|10219.3|10213.3|10239.3|10233.3|10203.3|10197.3|3044
1596072900000|2020-07-30 01:35:00|10221.3|10215.3|10225.3|10219.3|10232.3|10226.3|10210.3|10204.3|1787
1596073200000|2020-07-30 01:40:00|10224.3|10218.3|10221.3|10215.3|10245.3|10239.3|10213.3|10207.3|2116
1596073500000|2020-07-30 01:45:00|10222.3|10216.3|10202.3|10196.3|10224.3|10218.3|10197.3|10191.3|1774
1596073800000|2020-07-30 01:50:00|10201.3|10195.3|10198.3|10192.3|10216.3|10210.3|10198.3|10192.3|1790
1596074100000|2020-07-30 01:55:00|10197.3|10191.3|10193.3|10187.3|10199.3|10193.3|10183.3|10177.3|1465
1596074400000|2020-07-30 02:00:00|10192.3|10186.3|10203.3|10197.3|10208.3|10202.3|10191.3|10185.3|920
1596074700000|2020-07-30 02:05:00|10202.3|10196.3|10197.3|10191.3|10203.3|10197.3|10186.3|10180.3|953
1596075000000|2020-07-30 02:10:00|10198.3|10192.3|10213.3|10207.3|10216.3|10210.3|10197.3|10191.3|880
1596075300000|2020-07-30 02:15:00|10214.3|10208.3|10210.3|10204.3|10217.3|10211.3|10198.3|10192.3|846
1596075600000|2020-07-30 02:20:00|10209.3|10203.3|10199.3|10193.3|10209.3|10203.3|10190.3|10184.3|1091
1596075900000|2020-07-30 02:25:00|10198.3|10192.3|10212.3|10206.3|10214.3|10208.3|10193.3|10187.3|638
1596076200000|2020-07-30 02:30:00|10213.3|10207.3|10202.3|10196.3|10216.3|10210.3|10199.3|10193.3|912
1596076500000|2020-07-30 02:35:00|10201.3|10195.3|10208.3|10202.3|10210.3|10204.3|10199.3|10193.3|430
1596076800000|2020-07-30 02:40:00|10207.3|10201.3|10207.3|10201.3|10212.3|10206.3|10199.3|10193.3|546
1596077100000|2020-07-30 02:45:00|10206.3|10200.3|10228.3|10222.3|10228.3|10222.3|10205.3|10199.3|1325
1596077400000|2020-07-30 02:50:00|10229.3|10223.3|10235.3|10229.3|10248.3|10242.3|10229.3|10223.3|1113
1596077700000|2020-07-30 02:55:00|10236.3|10230.3|10226.3|10220.3|10238.3|10232.3|10225.3|10219.3|471
1596078000000|2020-07-30 03:00:00|10227.3|10221.3|10229.3|10223.3|10237.3|10231.3|10221.3|10215.3|618
1596078300000|2020-07-30 03:05:00|10231.3|10225.3|10236.3|10230.3|10237.3|10231.3|10225.3|10219.3|551
1596078600000|2020-07-30 03:10:00|10237.3|10231.3|10238.3|10232.3|10241.3|10235.3|10234.3|10228.3|683
1596078900000|2020-07-30 03:15:00|10239.3|10233.3|10250.3|10244.3|10255.3|10249.3|10238.3|10232.3|955
1596079200000|2020-07-30 03:20:00|10251.3|10245.3|10262.3|10256.3|10265.3|10259.3|10250.3|10244.3|1079
1596079500000|2020-07-30 03:25:00|10263.3|10257.3|10251.3|10245.3|10269.3|10263.3|10251.3|10245.3|1182
1596079800000|2020-07-30 03:30:00|10252.3|10246.3|10244.3|10238.3|10260.3|10254.3|10243.3|10237.3|972
1596080100000|2020-07-30 03:35:00|10243.3|10237.3|10249.3|10243.3|10252.3|10246.3|10243.3|10237.3|530
1596080400000|2020-07-30 03:40:00|10250.3|10244.3|10254.3|10248.3|10259.3|10253.3|10248.3|10242.3|665
1596080700000|2020-07-30 03:45:00|10256.3|10250.3|10245.3|10239.3|10256.3|10250.3|10244.3|10238.3|350
1596081000000|2020-07-30 03:50:00|10246.3|10240.3|10249.3|10243.3|10251.3|10245.3|10245.3|10239.3|462
1596081300000|2020-07-30 03:55:00|10248.3|10242.3|10246.3|10240.3|10252.3|10246.3|10240.3|10234.3|573
1596081600000|2020-07-30 04:00:00|10254|10230.6|10249.3|10225.9|10256.7|10233.3|10249|10225.6|1
1596081900000|2020-07-30 04:05:00|10249.5|10226.1|10250|10226.6|10251.4|10228|10246.1|10222.7|0
1596082200000|2020-07-30 04:10:00|10250.1|10226.7|10247.3|10223.9|10250.3|10226.9|10247.2|10223.8|0
1596082500000|2020-07-30 04:15:00|10247.1|10223.7|10248.9|10225.5|10248.9|10225.5|10246.8|10223.4|0
1596082800000|2020-07-30 04:20:00|10249.2|10225.8|10249.4|10226|10251.5|10228.1|10249.2|10225.8|0
1596083100000|2020-07-30 04:25:00|10249.7|10226.3|10251.3|10227.9|10251.5|10228.1|10249.7|10226.3|0
1596083400000|2020-07-30 04:30:00|10251.5|10228.1|10256.3|10232.9|10256.3|10232.9|10251.3|10227.9|0
1596083700000|2020-07-30 04:35:00|10256.2|10232.8|10256|10232.6|10258.4|10235|10255.7|10232.3|0
1596084000000|2020-07-30 04:40:00|10256.3|10232.9|10256.3|10232.9|10258.4|10235|10256|10232.6|0
1596084300000|2020-07-30 04:45:00|10257.8|10234.4|10257.8|10234.4|10258.4|10235|10257.8|10234.4|0
1596084600000|2020-07-30 04:50:00|10258.1|10234.7|10253.4|10230|10258.4|10235|10253.1|10229.7|0
1596084900000|2020-07-30 04:55:00|10253.1|10229.7|10250.7|10227.3|10253.3|10229.9|10250.7|10227.3|0
1596085200000|2020-07-30 05:00:00|10248.9|10225.5|10233.3|10227.3|10248.9|10237.3|10227.3|10221.3|1206
1596085500000|2020-07-30 05:05:00|10232.3|10226.3|10226.3|10220.3|10238.3|10232.3|10226.3|10220.3|870
1596085800000|2020-07-30 05:10:00|10227.3|10221.3|10222.3|10216.3|10227.3|10221.3|10217.3|10211.3|685
1596086100000|2020-07-30 05:15:00|10223.3|10217.3|10211.3|10205.3|10223.3|10217.3|10205.3|10199.3|943
1596086400000|2020-07-30 05:20:00|10210.3|10204.3|10219.3|10213.3|10219.3|10213.3|10207.3|10201.3|885
1596086700000|2020-07-30 05:25:00|10217.3|10211.3|10216.3|10210.3|10223.3|10217.3|10212.3|10206.3|429
1596087000000|2020-07-30 05:30:00|10215.3|10209.3|10214.3|10208.3|10220.3|10214.3|10202.3|10196.3|743
1596087300000|2020-07-30 05:35:00|10213.3|10207.3|10227.3|10221.3|10227.3|10221.3|10210.3|10204.3|570
1596087600000|2020-07-30 05:40:00|10226.3|10220.3|10222.3|10216.3|10227.3|10221.3|10220.3|10214.3|585
1596087900000|2020-07-30 05:45:00|10221.3|10215.3|10219.3|10213.3|10223.3|10217.3|10209.3|10203.3|545
1596088200000|2020-07-30 05:50:00|10218.3|10212.3|10223.3|10217.3|10225.3|10219.3|10216.3|10210.3|568
1596088500000|2020-07-30 05:55:00|10221.3|10215.3|10218.3|10212.3|10223.3|10217.3|10217.3|10211.3|486
1596088800000|2020-07-30 06:00:00|10219.3|10213.3|10213.3|10207.3|10223.3|10217.3|10209.3|10203.3|434
1596089100000|2020-07-30 06:05:00|10214.3|10208.3|10216.3|10210.3|10220.3|10214.3|10213.3|10207.3|392
1596089400000|2020-07-30 06:10:00|10217.3|10211.3|10183.3|10177.3|10220.3|10214.3|10183.3|10177.3|835
1596089700000|2020-07-30 06:15:00|10184.3|10178.3|10169.3|10163.3|10189.3|10183.3|10167.3|10161.3|1199
1596090000000|2020-07-30 06:20:00|10168.3|10162.3|10158.3|10152.3|10173.3|10167.3|10156.3|10150.3|1931
1596090300000|2020-07-30 06:25:00|10159.3|10153.3|10134.3|10128.3|10160.3|10154.3|10133.3|10127.3|1755
1596090600000|2020-07-30 06:30:00|10133.3|10127.3|10139.3|10133.3|10140.3|10134.3|10122.3|10116.3|2292
1596090900000|2020-07-30 06:35:00|10138.3|10132.3|10152.3|10146.3|10153.3|10147.3|10131.3|10125.3|1312
1596091200000|2020-07-30 06:40:00|10153.3|10147.3|10161.3|10155.3|10162.3|10156.3|10145.3|10139.3|858
1596091500000|2020-07-30 06:45:00|10160.3|10154.3|10144.3|10138.3|10161.3|10155.3|10141.3|10135.3|769
1596091800000|2020-07-30 06:50:00|10143.3|10137.3|10143.3|10137.3|10151.3|10145.3|10137.3|10131.3|567
1596092100000|2020-07-30 06:55:00|10142.3|10136.3|10124.3|10118.3|10146.3|10140.3|10121.3|10115.3|1084
1596092400000|2020-07-30 07:00:00|10125.3|10119.3|10131.3|10125.3|10135.3|10129.3|10123.3|10117.3|1378
1596092700000|2020-07-30 07:05:00|10132.3|10126.3|10121.3|10115.3|10132.3|10126.3|10113.3|10107.3|1152
1596093000000|2020-07-30 07:10:00|10122.3|10116.3|10124.3|10118.3|10127.3|10121.3|10114.3|10108.3|1391
1596093300000|2020-07-30 07:15:00|10123.3|10117.3|10112.3|10106.3|10125.3|10119.3|10107.3|10101.3|1236
1596093600000|2020-07-30 07:20:00|10111.3|10105.3|10106.3|10100.3|10119.3|10113.3|10102.3|10096.3|1063
1596093900000|2020-07-30 07:25:00|10105.3|10099.3|10102.3|10096.3|10112.3|10106.3|10101.3|10095.3|1685
1596094200000|2020-07-30 07:30:00|10101.3|10095.3|10072.3|10066.3|10103.3|10097.3|10071.3|10065.3|2247
1596094500000|2020-07-30 07:35:00|10073.3|10067.3|10093.3|10087.3|10094.3|10088.3|10070.3|10064.3|1543
1596094800000|2020-07-30 07:40:00|10092.3|10086.3|10096.3|10090.3|10096.3|10090.3|10077.3|10071.3|1343
1596095100000|2020-07-30 07:45:00|10095.3|10089.3|10098.3|10092.3|10101.3|10095.3|10094.3|10088.3|560
1596095400000|2020-07-30 07:50:00|10099.3|10093.3|10095.3|10089.3|10100.3|10094.3|10092.3|10086.3|1001
1596095700000|2020-07-30 07:55:00|10096.3|10090.3|10100.3|10094.3|10103.3|10097.3|10091.3|10085.3|1834
1596096000000|2020-07-30 08:00:00|10099.3|10093.3|10105.3|10099.3|10113.3|10107.3|10098.3|10092.3|1375
1596096300000|2020-07-30 08:05:00|10104.3|10098.3|10100.3|10094.3|10107.3|10101.3|10083.3|10077.3|3700
1596096600000|2020-07-30 08:10:00|10098.3|10092.3|10101.3|10095.3|10105.3|10099.3|10094.3|10088.3|1694
1596096900000|2020-07-30 08:15:00|10111.3|10105.3|10102.3|10096.3|10111.3|10105.3|10095.3|10089.3|939
1596097200000|2020-07-30 08:20:00|10101.3|10095.3|10101.3|10095.3|10105.3|10099.3|10095.3|10089.3|723
1596097500000|2020-07-30 08:25:00|10100.3|10094.3|10087.3|10081.3|10102.3|10096.3|10085.3|10079.3|817
1596097800000|2020-07-30 08:30:00|10098|10074.6|10092.8|10069.4|10099.4|10076|10091|10067.6|3
1596098100000|2020-07-30 08:35:00|10092.6|10069.2|10089.2|10065.8|10095.7|10072.3|10089.2|10065.8|0
1596098400000|2020-07-30 08:40:00|10089.5|10066.1|10080.1|10056.7|10089.5|10066.1|10080.1|10056.7|0
1596098700000|2020-07-30 08:45:00|10079.8|10056.4|10086.4|10063|10086.9|10063.5|10078.3|10054.9|0
1596099000000|2020-07-30 08:50:00|10084.8|10061.4|10077|10053.6|10084.8|10061.4|10075.5|10052.1|0
1596099300000|2020-07-30 08:55:00|10076.7|10053.3|10062.1|10038.7|10077|10053.6|10062.1|10038.7|0
1596099600000|2020-07-30 09:00:00|10061.5|10038.1|10056.3|10032.9|10064.2|10040.8|10050.4|10027|0
1596099900000|2020-07-30 09:05:00|10056|10032.6|10053.2|10029.8|10060|10036.6|10053|10029.6|0
1596100200000|2020-07-30 09:10:00|10053|10029.6|10071.7|10048.3|10073.5|10050.1|10049.5|10026.1|0
1596100500000|2020-07-30 09:15:00|10084.8|10078.8|10079.8|10073.8|10084.8|10078.8|10057.3|10051.3|543
1596100800000|2020-07-30 09:20:00|10079.3|10073.3|10087.8|10081.8|10088.8|10082.8|10078.3|10072.3|227
1596101100000|2020-07-30 09:25:00|10088.3|10082.3|10090.3|10084.3|10091.3|10085.3|10084.8|10078.8|145
1596101400000|2020-07-30 09:30:00|10090.8|10084.8|10098.8|10092.8|10099.3|10093.3|10086.8|10080.8|192
1596101700000|2020-07-30 09:35:00|10099.3|10093.3|10102.8|10096.8|10103.3|10097.3|10098.3|10092.3|79
1596102000000|2020-07-30 09:40:00|10102.3|10096.3|10101.3|10095.3|10103.8|10097.8|10100.3|10094.3|79
1596102300000|2020-07-30 09:45:00|10101.8|10095.8|10100.8|10094.8|10101.8|10095.8|10091.8|10085.8|71
1596102600000|2020-07-30 09:50:00|10101.3|10095.3|10098.3|10092.3|10101.3|10095.3|10096.8|10090.8|32
1596102900000|2020-07-30 09:55:00|10098.8|10092.8|10089.8|10083.8|10099.8|10093.8|10088.3|10082.3|61
1596103200000|2020-07-30 10:00:00|10090.3|10084.3|10082.3|10076.3|10091.3|10085.3|10081.3|10075.3|93
1596103500000|2020-07-30 10:05:00|10082.8|10076.8|10086.3|10080.3|10090.8|10084.8|10080.3|10074.3|67
1596103800000|2020-07-30 10:10:00|10085.8|10079.8|10094.3|10088.3|10094.3|10088.3|10085.3|10079.3|52
1596104100000|2020-07-30 10:15:00|10093.8|10087.8|10090.3|10084.3|10093.8|10087.8|10088.3|10082.3|49
1596104400000|2020-07-30 10:20:00|10089.8|10083.8|10094.3|10088.3|10096.8|10090.8|10087.3|10081.3|18
1596104700000|2020-07-30 10:25:00|10093.8|10087.8|10093.8|10087.8|10098.3|10092.3|10090.8|10084.8|86
1596105000000|2020-07-30 10:30:00|10093.3|10087.3|10099.3|10093.3|10099.3|10093.3|10088.8|10082.8|45
1596105300000|2020-07-30 10:35:00|10098.8|10092.8|10093.3|10087.3|10099.3|10093.3|10090.3|10084.3|29
1596105600000|2020-07-30 10:40:00|10092.8|10086.8|10089.3|10083.3|10092.8|10086.8|10087.8|10081.8|98
1596105900000|2020-07-30 10:45:00|10089.8|10083.8|10082.3|10076.3|10089.8|10083.8|10081.8|10075.8|67
1596106200000|2020-07-30 10:50:00|10081.8|10075.8|10084.3|10078.3|10086.3|10080.3|10075.3|10069.3|218
1596106500000|2020-07-30 10:55:00|10084.8|10078.8|10082.3|10076.3|10084.8|10078.8|10079.3|10073.3|176
1596106800000|2020-07-30 11:00:00|10082.8|10076.8|10088.3|10082.3|10089.3|10083.3|10080.8|10074.8|89
1596107100000|2020-07-30 11:05:00|10088.8|10082.8|10087.3|10081.3|10090.3|10084.3|10087.3|10081.3|37
1596107400000|2020-07-30 11:10:00|10087.8|10081.8|10094.3|10088.3|10094.3|10088.3|10086.3|10080.3|54
1596107700000|2020-07-30 11:15:00|10093.8|10087.8|10096.3|10090.3|10098.8|10092.8|10093.3|10087.3|24
1596108000000|2020-07-30 11:20:00|10095.8|10089.8|10092.8|10086.8|10096.3|10090.3|10090.8|10084.8|48
1596108300000|2020-07-30 11:25:00|10092.3|10086.3|10091.8|10085.8|10093.3|10087.3|10090.8|10084.8|25
1596108600000|2020-07-30 11:30:00|10091.3|10085.3|10091.3|10085.3|10096.3|10090.3|10090.8|10084.8|28
1596108900000|2020-07-30 11:35:00|10090.8|10084.8|10087.8|10081.8|10093.3|10087.3|10087.3|10081.3|95
1596109200000|2020-07-30 11:40:00|10087.3|10081.3|10095.3|10089.3|10095.3|10089.3|10085.8|10079.8|97
1596109500000|2020-07-30 11:45:00|10094.8|10088.8|10095.3|10089.3|10095.8|10089.8|10092.3|10086.3|44
1596109800000|2020-07-30 11:50:00|10095.8|10089.8|10099.3|10093.3|10101.3|10095.3|10095.8|10089.8|61
1596110100000|2020-07-30 11:55:00|10099.8|10093.8|10106.8|10100.8|10107.8|10101.8|10099.3|10093.3|82
1596110400000|2020-07-30 12:00:00|10107.3|10101.3|10102.8|10096.8|10108.3|10102.3|10100.3|10094.3|68
1596110700000|2020-07-30 12:05:00|10102.3|10096.3|10099.3|10093.3|10102.3|10096.3|10097.3|10091.3|73
1596111000000|2020-07-30 12:10:00|10099.8|10093.8|10099.8|10093.8|10100.3|10094.3|10097.3|10091.3|60
1596111300000|2020-07-30 12:15:00|10100.3|10094.3|10101.3|10095.3|10103.3|10097.3|10097.8|10091.8|31
1596111600000|2020-07-30 12:20:00|10100.8|10094.8|10101.3|10095.3|10102.3|10096.3|10099.3|10093.3|4
1596111900000|2020-07-30 12:25:00|10100.8|10094.8|10098.8|10092.8|10101.8|10095.8|10097.8|10091.8|24
1596112200000|2020-07-30 12:30:00|10099.3|10093.3|10092.3|10086.3|10104.3|10098.3|10090.3|10084.3|228
1596112500000|2020-07-30 12:35:00|10092.8|10086.8|10096.3|10090.3|10101.3|10095.3|10089.3|10083.3|102
1596112800000|2020-07-30 12:40:00|10096.8|10090.8|10096.8|10090.8|10098.8|10092.8|10094.8|10088.8|58
1596113100000|2020-07-30 12:45:00|10096.3|10090.3|10091.3|10085.3|10100.3|10094.3|10089.8|10083.8|43
1596113400000|2020-07-30 12:50:00|10090.8|10084.8|10075.8|10069.8|10091.3|10085.3|10075.3|10069.3|117
1596113700000|2020-07-30 12:55:00|10076.3|10070.3|10074.8|10068.8|10078.3|10072.3|10068.8|10062.8|241
1596114000000|2020-07-30 13:00:00|10075.3|10069.3|10080.8|10074.8|10081.3|10075.3|10067.8|10061.8|165
1596114300000|2020-07-30 13:05:00|10081.3|10075.3|10081.3|10075.3|10083.8|10077.8|10076.8|10070.8|67
1596114600000|2020-07-30 13:10:00|10081.8|10075.8|10081.3|10075.3|10084.3|10078.3|10078.8|10072.8|78
1596114900000|2020-07-30 13:15:00|10080.8|10074.8|10087.3|10081.3|10087.8|10081.8|10079.8|10073.8|40
1596115200000|2020-07-30 13:20:00|10086.8|10080.8|10086.3|10080.3|10088.3|10082.3|10083.8|10077.8|33
1596115500000|2020-07-30 13:25:00|10086.8|10080.8|10086.3|10080.3|10088.8|10082.8|10084.8|10078.8|24
1596115800000|2020-07-30 13:30:00|10085.8|10079.8|10101.3|10095.3|10104.8|10098.8|10081.8|10075.8|232
1596116100000|2020-07-30 13:35:00|10101.8|10095.8|10092.8|10086.8|10102.3|10096.3|10088.3|10082.3|192
1596116400000|2020-07-30 13:40:00|10091.8|10085.8|10078.3|10072.3|10097.3|10091.3|10075.8|10069.8|282
1596116700000|2020-07-30 13:45:00|10077.8|10071.8|10083.3|10077.3|10089.3|10083.3|10077.3|10071.3|187
1596117000000|2020-07-30 13:50:00|10082.8|10076.8|10063.3|10057.3|10082.8|10076.8|10063.3|10057.3|147
1596117300000|2020-07-30 13:55:00|10062.8|10056.8|10043.3|10037.3|10063.3|10057.3|10041.3|10035.3|459
1596117600000|2020-07-30 14:00:00|10043.8|10037.8|10029.8|10023.8|10044.3|10038.3|10025.3|10019.3|631
1596117900000|2020-07-30 14:05:00|10030.3|10024.3|10040.3|10034.3|10040.3|10034.3|10020.8|10014.8|499
1596118200000|2020-07-30 14:10:00|10039.8|10033.8|10032.3|10026.3|10039.8|10033.8|10028.8|10022.8|113
1596118500000|2020-07-30 14:15:00|10031.8|10025.8|10005.3|9999.3|10033.8|10027.8|10001.8|9995.8|391
1596118800000|2020-07-30 14:20:00|10004.8|9998.8|10019.3|10013.3|10020.3|10014.3|9995.3|9989.3|338
1596119100000|2020-07-30 14:25:00|10019.8|10013.8|10020.8|10014.8|10021.3|10015.3|10009.8|10003.8|176
1596119400000|2020-07-30 14:30:00|10020.3|10014.3|10037.3|10031.3|10037.8|10031.8|10019.3|10013.3|271
1596119700000|2020-07-30 14:35:00|10037.8|10031.8|10036.3|10030.3|10038.8|10032.8|10028.3|10022.3|109
1596120000000|2020-07-30 14:40:00|10035.8|10029.8|10013.8|10007.8|10036.3|10030.3|10013.3|10007.3|157
1596120300000|2020-07-30 14:45:00|10014.3|10008.3|10015.3|10009.3|10025.3|10019.3|10008.3|10002.3|154
1596120600000|2020-07-30 14:50:00|10014.8|10008.8|10007.3|10001.3|10016.8|10010.8|10005.3|9999.3|149
1596120900000|2020-07-30 14:55:00|10007.8|10001.8|10017.3|10011.3|10018.3|10012.3|10002.3|9996.3|291
1596121200000|2020-07-30 15:00:00|10018.3|10012.3|10025.3|10019.3|10027.3|10021.3|10010.3|10004.3|320
1596121500000|2020-07-30 15:05:00|10026.3|10020.3|10020.3|10014.3|10026.3|10020.3|10019.3|10013.3|178
1596121800000|2020-07-30 15:10:00|10021.3|10015.3|10016.3|10010.3|10025.3|10019.3|10013.3|10007.3|343
1596122100000|2020-07-30 15:15:00|10012.3|10006.3|10030.3|10024.3|10030.3|10024.3|10012.3|10006.3|191
1596122400000|2020-07-30 15:20:00|10029.3|10023.3|10024.3|10018.3|10030.3|10024.3|10022.3|10016.3|245
1596122700000|2020-07-30 15:25:00|10021.3|10015.3|10012.3|10006.3|10027.3|10021.3|10011.3|10005.3|140
1596123000000|2020-07-30 15:30:00|10014.3|10008.3|10023.3|10017.3|10024.3|10018.3|10011.3|10005.3|146
1596123300000|2020-07-30 15:35:00|10025.3|10019.3|10028.3|10022.3|10029.3|10023.3|10022.3|10016.3|258
1596123600000|2020-07-30 15:40:00|10029.3|10023.3|10029.3|10023.3|10035.3|10029.3|10028.3|10022.3|202
1596123900000|2020-07-30 15:45:00|10027.3|10021.3|10033.3|10027.3|10034.3|10028.3|10025.3|10019.3|210
1596124200000|2020-07-30 15:50:00|10034.3|10028.3|10043.3|10037.3|10044.3|10038.3|10032.3|10026.3|250
1596124500000|2020-07-30 15:55:00|10045.3|10039.3|10041.3|10035.3|10049.3|10043.3|10036.3|10030.3|231
1596124800000|2020-07-30 16:00:00|10042.3|10036.3|10044.3|10038.3|10048.3|10042.3|10042.3|10036.3|284
1596125100000|2020-07-30 16:05:00|10043.3|10037.3|10037.3|10031.3|10046.3|10040.3|10036.3|10030.3|189
1596125400000|2020-07-30 16:10:00|10038.3|10032.3|10039.3|10033.3|10040.3|10034.3|10035.3|10029.3|101
1596125700000|2020-07-30 16:15:00|10040.3|10034.3|10055.3|10049.3|10058.3|10052.3|10040.3|10034.3|377
1596126000000|2020-07-30 16:20:00|10054.3|10048.3|10053.3|10047.3|10057.3|10051.3|10048.3|10042.3|247
1596126300000|2020-07-30 16:25:00|10054.3|10048.3|10057.3|10051.3|10057.3|10051.3|10050.3|10044.3|162
1596126600000|2020-07-30 16:30:00|10056.3|10050.3|10058.3|10052.3|10063.3|10057.3|10056.3|10050.3|143
1596126900000|2020-07-30 16:35:00|10059.3|10053.3|10055.3|10049.3|10062.3|10056.3|10055.3|10049.3|73
1596127200000|2020-07-30 16:40:00|10054.3|10048.3|10059.3|10053.3|10061.3|10055.3|10053.3|10047.3|62
1596127500000|2020-07-30 16:45:00|10060.3|10054.3|10063.3|10057.3|10063.3|10057.3|10059.3|10053.3|41
1596127800000|2020-07-30 16:50:00|10064.3|10058.3|10069.3|10063.3|10070.3|10064.3|10064.3|10058.3|86
1596128100000|2020-07-30 16:55:00|10070.3|10064.3|10074.3|10068.3|10076.3|10070.3|10069.3|10063.3|154
1596128400000|2020-07-30 17:00:00|10073.3|10067.3|10076.3|10070.3|10077.3|10071.3|10070.3|10064.3|96
1596128700000|2020-07-30 17:05:00|10078.3|10072.3|10080.3|10074.3|10083.3|10077.3|10078.3|10072.3|105
1596129000000|2020-07-30 17:10:00|10081.3|10075.3|10091.3|10085.3|10091.3|10085.3|10081.3|10075.3|109
1596129300000|2020-07-30 17:15:00|10092.3|10086.3|10092.3|10086.3|10094.3|10088.3|10088.3|10082.3|94
1596129600000|2020-07-30 17:20:00|10094.3|10088.3|10086.3|10080.3|10094.3|10088.3|10086.3|10080.3|56
1596129900000|2020-07-30 17:25:00|10087.3|10081.3|10088.3|10082.3|10094.3|10088.3|10087.3|10081.3|170
1596130200000|2020-07-30 17:30:00|10089.3|10083.3|10084.3|10078.3|10089.3|10083.3|10083.3|10077.3|220
1596130500000|2020-07-30 17:35:00|10086.3|10080.3|10083.3|10077.3|10089.3|10083.3|10082.3|10076.3|133
1596130800000|2020-07-30 17:40:00|10084.3|10078.3|10092.3|10086.3|10092.3|10086.3|10083.3|10077.3|61
1596131100000|2020-07-30 17:45:00|10090.3|10084.3|10086.3|10080.3|10090.3|10084.3|10085.3|10079.3|56
1596131400000|2020-07-30 17:50:00|10087.3|10081.3|10094.3|10088.3|10095.3|10089.3|10087.3|10081.3|46
1596131700000|2020-07-30 17:55:00|10093.3|10087.3|10091.3|10085.3|10093.3|10087.3|10089.3|10083.3|47
1596132000000|2020-07-30 18:00:00|10090.3|10084.3|10091.3|10085.3|10093.3|10087.3|10088.3|10082.3|36
1596132300000|2020-07-30 18:05:00|10090.3|10084.3|10094.3|10088.3|10094.3|10088.3|10089.3|10083.3|48
1596132600000|2020-07-30 18:10:00|10092.3|10086.3|10092.3|10086.3|10093.3|10087.3|10089.3|10083.3|68
1596132900000|2020-07-30 18:15:00|10091.3|10085.3|10093.3|10087.3|10095.3|10089.3|10090.3|10084.3|68
1596133200000|2020-07-30 18:20:00|10094.3|10088.3|10091.3|10085.3|10094.3|10088.3|10087.3|10081.3|53
1596133500000|2020-07-30 18:25:00|10093.3|10087.3|10091.3|10085.3|10093.3|10087.3|10086.3|10080.3|39
1596133800000|2020-07-30 18:30:00|10094.3|10088.3|10094.3|10088.3|10096.3|10090.3|10092.3|10086.3|61
1596134100000|2020-07-30 18:35:00|10096.3|10090.3|10099.3|10093.3|10100.3|10094.3|10096.3|10090.3|60
1596134400000|2020-07-30 18:40:00|10100.3|10094.3|10095.3|10089.3|10102.3|10096.3|10094.3|10088.3|167
1596134700000|2020-07-30 18:45:00|10096.3|10090.3|10090.3|10084.3|10096.3|10090.3|10090.3|10084.3|174
1596135000000|2020-07-30 18:50:00|10091.3|10085.3|10087.3|10081.3|10092.3|10086.3|10087.3|10081.3|79
1596135300000|2020-07-30 18:55:00|10088.3|10082.3|10105.4|10082|10105.4|10093.3|10087.3|10081.3|147
1596135600000|2020-07-30 19:00:00|10105.5|10082.1|10103.5|10080.1|10113|10089.6|10103.3|10079.9|0
1596135900000|2020-07-30 19:05:00|10103.6|10080.2|10098.3|10074.9|10103.6|10080.2|10096.7|10073.3|0
1596136200000|2020-07-30 19:10:00|10098.5|10075.1|10103.7|10080.3|10104.9|10081.5|10097.3|10073.9|0
1596136500000|2020-07-30 19:15:00|10103.6|10080.2|10114|10090.6|10114.3|10090.9|10099.8|10076.4|0
1596136800000|2020-07-30 19:20:00|10113.4|10090|10110.4|10087|10115.1|10091.7|10106.9|10083.5|0
1596137100000|2020-07-30 19:25:00|10110.5|10087.1|10110.8|10087.4|10111.5|10088.1|10107.2|10083.8|0
1596137400000|2020-07-30 19:30:00|10110.7|10087.3|10112.3|10088.9|10119.9|10096.5|10109.3|10085.9|0
1596137700000|2020-07-30 19:35:00|10112.6|10089.2|10111.4|10088|10115.4|10092|10110.4|10087|0
1596138000000|2020-07-30 19:40:00|10111.3|10087.9|10110.6|10087.2|10112.4|10089|10105.8|10082.4|0
1596138300000|2020-07-30 19:45:00|10110.5|10087.1|10111.9|10088.5|10113.8|10090.4|10107.4|10084|0
1596138600000|2020-07-30 19:50:00|10113|10089.6|10112.9|10089.5|10117.5|10094.1|10108|10084.6|0
1596138900000|2020-07-30 19:55:00|10113|10089.6|10113.1|10089.7|10115.3|10091.9|10105.6|10082.2|0
1596139200000|2020-07-30 20:00:00|10114.2|10090.8|10108.5|10085.1|10114.2|10090.8|10107.1|10083.7|0
1596139500000|2020-07-30 20:05:00|10108.2|10084.8|10133.4|10110|10133.4|10110|10105.5|10082.1|0
1596139800000|2020-07-30 20:10:00|10132.9|10109.5|10134.5|10111.1|10142.3|10118.9|10129.6|10106.2|0
1596140100000|2020-07-30 20:15:00|10134.4|10111|10133.2|10109.8|10136.8|10113.4|10130.7|10107.3|0
1596140400000|2020-07-30 20:20:00|10133.5|10110.1|10144.6|10121.2|10145|10121.6|10133.5|10110.1|0
1596140700000|2020-07-30 20:25:00|10144.8|10121.4|10143.9|10120.5|10148|10124.6|10143.7|10120.3|0
1596141000000|2020-07-30 20:30:00|10142|10118.6|10169.8|10146.4|10170.9|10147.5|10140.4|10117|0
1596141300000|2020-07-30 20:35:00|10170.3|10146.9|10171.4|10148|10176.3|10152.9|10163.2|10139.8|0
1596141600000|2020-07-30 20:40:00|10170.9|10147.5|10171.9|10148.5|10174.7|10151.3|10169.8|10146.4|0
1596141900000|2020-07-30 20:45:00|10172.5|10149.1|10176.3|10152.9|10177.9|10154.5|10171.4|10148|0
1596142200000|2020-07-30 20:50:00|10176.8|10153.4|10177.9|10154.5|10177.9|10154.5|10175.2|10151.8|0
1596142500000|2020-07-30 20:55:00|10177.4|10154|10176|10152.6|10178.5|10155.1|10174.1|10150.7|0
1596142800000|2020-07-30 21:00:00|10175.9|10152.5|10174.1|10150.7|10175.9|10152.5|10173.4|10150|0
1596143100000|2020-07-30 21:05:00|10175|10151.6|10173.8|10150.4|10175|10151.6|10173.2|10149.8|0
1596143400000|2020-07-30 21:10:00|10173.4|10150|10173.8|10150.4|10173.9|10150.5|10172.1|10148.7|0
1596143700000|2020-07-30 21:15:00|10173.6|10150.2|10173.5|10150.1|10173.7|10150.3|10172.4|10149|0
1596144000000|2020-07-30 21:20:00|10173|10149.6|10170.8|10147.4|10173|10149.6|10170.4|10147|0
1596144300000|2020-07-30 21:25:00|10171|10147.6|10171.9|10148.5|10172.1|10148.7|10170.6|10147.2|0
1596144600000|2020-07-30 21:30:00|10172|10148.6|10172.1|10148.7|10172.4|10149|10171.2|10147.8|0
1596144900000|2020-07-30 21:35:00|10171.2|10147.8|10173.1|10149.7|10173.1|10149.7|10171.2|10147.8|0
1596145200000|2020-07-30 21:40:00|10173.5|10150.1|10173|10149.6|10173.5|10150.1|10171.4|10148|0
1596145500000|2020-07-30 21:45:00|10172.9|10149.5|10172.2|10148.8|10172.9|10149.5|10171.9|10148.5|0
1596145800000|2020-07-30 21:50:00|10172.6|10149.2|10172.4|10149|10172.6|10149.2|10171|10147.6|0
1596146100000|2020-07-30 21:55:00|10172.6|10149.2|10177.4|10154|10177.7|10154.3|10172.4|10149|0
1596146400000|2020-07-30 22:00:00|10178.2|10154.8|10180.2|10156.8|10187.2|10163.8|10178|10154.6|0
1596146700000|2020-07-30 22:05:00|10181|10157.6|10171.8|10148.4|10181.5|10158.1|10170.9|10147.5|0
1596147000000|2020-07-30 22:10:00|10172.1|10148.7|10170.7|10147.3|10174|10150.6|10170.2|10146.8|0
1596147300000|2020-07-30 22:15:00|10171|10147.6|10169.1|10145.7|10171|10147.6|10168|10144.6|0
1596147600000|2020-07-30 22:20:00|10168.5|10145.1|10169.1|10145.7|10169.3|10145.9|10166.9|10143.5|0
1596147900000|2020-07-30 22:25:00|10169.6|10146.2|10168.5|10145.1|10170.7|10147.3|10168|10144.6|0
1596148200000|2020-07-30 22:30:00|10168|10144.6|10164.7|10141.3|10168|10144.6|10161.5|10138.1|0
1596148500000|2020-07-30 22:35:00|10165.3|10141.9|10169.1|10145.7|10169.1|10145.7|10164.7|10141.3|0
1596148800000|2020-07-30 22:40:00|10169.6|10146.2|10168|10144.6|10171.2|10147.8|10166.4|10143|0
1596149100000|2020-07-30 22:45:00|10168.2|10144.8|10168.5|10145.1|10169.6|10146.2|10167.4|10144|0
1596149400000|2020-07-30 22:50:00|10168.8|10145.4|10168|10144.6|10168.8|10145.4|10165.8|10142.4|0
1596149700000|2020-07-30 22:55:00|10167.4|10144|10169.1|10145.7|10169.1|10145.7|10166.9|10143.5|0
1596150000000|2020-07-30 23:00:00|10169.6|10146.2|10169.2|10145.8|10174.1|10150.7|10167.5|10144.1|0
1596150300000|2020-07-30 23:05:00|10169.7|10146.3|10169.7|10146.3|10170.8|10147.4|10168.6|10145.2|0
1596150600000|2020-07-30 23:10:00|10170.8|10147.4|10171.3|10147.9|10172.2|10148.8|10167|10143.6|0
1596150900000|2020-07-30 23:15:00|10171.6|10148.2|10174.1|10150.7|10175.7|10152.3|10171.6|10148.2|0
1596151200000|2020-07-30 23:20:00|10173.5|10150.1|10175.1|10151.7|10176.8|10153.4|10173|10149.6|0
1596151500000|2020-07-30 23:25:00|10174.6|10151.2|10176.2|10152.8|10176.2|10152.8|10173.5|10150.1|0
1596151800000|2020-07-30 23:30:00|10175.7|10152.3|10174.9|10151.5|10180|10156.6|10174.6|10151.2|0
1596152100000|2020-07-30 23:35:00|10174.6|10151.2|10174.9|10151.5|10176|10152.6|10171.7|10148.3|0
1596152400000|2020-07-30 23:40:00|10174.6|10151.2|10174.9|10151.5|10176.8|10153.4|10173.8|10150.4|0
1596152700000|2020-07-30 23:45:00|10175.5|10152.1|10178|10154.6|10179.3|10155.9|10175.5|10152.1|0
1596153000000|2020-07-30 23:50:00|10178.6|10155.2|10180.2|10156.8|10180.4|10157|10176.4|10153|0
1596153300000|2020-07-30 23:55:00|10179.9|10156.5|10188.7|10165.3|10189.3|10165.9|10176.4|10153|0
1596153600000|2020-07-31 00:00:00|10188.2|10164.8|10182.1|10158.7|10194.2|10170.8|10181.6|10158.2|0
1596153900000|2020-07-31 00:05:00|10181.9|10158.5|10183.5|10160.1|10185.4|10162|10178.9|10155.5|0
1596154200000|2020-07-31 00:10:00|10184.1|10160.7|10186.4|10163|10188.6|10165.2|10180.8|10157.4|0
1596154500000|2020-07-31 00:15:00|10185.8|10162.4|10193.9|10170.5|10193.9|10170.5|10184.2|10160.8|0
1596154800000|2020-07-31 00:20:00|10193.6|10170.2|10179.8|10156.4|10193.6|10170.2|10179.8|10156.4|0
1596155100000|2020-07-31 00:25:00|10179.6|10156.2|10169.2|10145.8|10182|10158.6|10166.5|10143.1|0
1596155400000|2020-07-31 00:30:00|10169.3|10145.9|10142.1|10118.7|10170|10146.6|10142.1|10118.7|0
1596155700000|2020-07-31 00:35:00|10141.8|10118.4|10115.1|10091.7|10144.2|10120.8|10115.1|10091.7|0
1596156000000|2020-07-31 00:40:00|10115.9|10092.5|10115.8|10092.4|10117.8|10094.4|10113.3|10089.9|0
1596156300000|2020-07-31 00:45:00|10115.7|10092.3|10114.7|10091.3|10120.7|10097.3|10110.5|10087.1|0
1596156600000|2020-07-31 00:50:00|10113.1|10089.7|10105.5|10082.1|10113.7|10090.3|10103.1|10079.7|0
1596156900000|2020-07-31 00:55:00|10105.2|10081.8|10099.4|10076|10105.2|10081.8|10098.6|10075.2|0
1596157200000|2020-07-31 01:00:00|10100.9|10077.5|10109.4|10086|10111.3|10087.9|10093.3|10069.9|0
1596157500000|2020-07-31 01:05:00|10110.2|10086.8|10111.3|10087.9|10116.6|10093.2|10108.6|10085.2|0
1596157800000|2020-07-31 01:10:00|10111.4|10088|10125|10101.6|10127.4|10104|10108.9|10085.5|0
1596158100000|2020-07-31 01:15:00|10129.5|10106.1|10139.4|10133.4|10139.4|10133.4|10109.4|10103.4|2414
1596158400000|2020-07-31 01:20:00|10140.4|10134.4|10118.4|10112.4|10144.4|10138.4|10113.4|10107.4|911
1596158700000|2020-07-31 01:25:00|10119.4|10113.4|10130.4|10124.4|10132.4|10126.4|10119.4|10113.4|635
1596159000000|2020-07-31 01:30:00|10131.4|10125.4|10152.4|10146.4|10165.4|10159.4|10131.4|10125.4|2836
1596159300000|2020-07-31 01:35:00|10151.4|10145.4|10199.4|10193.4|10202.4|10196.4|10147.4|10141.4|2068
1596159600000|2020-07-31 01:40:00|10201.4|10195.4|10198.4|10192.4|10218.4|10212.4|10198.4|10192.4|2195
1596159900000|2020-07-31 01:45:00|10199.4|10193.4|10207.4|10201.4|10225.4|10219.4|10199.4|10193.4|1737
1596160200000|2020-07-31 01:50:00|10208.4|10202.4|10215.4|10209.4|10222.4|10216.4|10205.4|10199.4|1421
1596160500000|2020-07-31 01:55:00|10214.4|10208.4|10215.4|10209.4|10230.4|10224.4|10209.4|10203.4|1603
1596160800000|2020-07-31 02:00:00|10216.4|10210.4|10221.4|10215.4|10224.4|10218.4|10204.4|10198.4|1595
1596161100000|2020-07-31 02:05:00|10220.4|10214.4|10203.4|10197.4|10221.4|10215.4|10200.4|10194.4|1110
1596161400000|2020-07-31 02:10:00|10204.4|10198.4|10188.4|10182.4|10210.4|10204.4|10187.4|10181.4|1390
1596161700000|2020-07-31 02:15:00|10189.4|10183.4|10192.4|10186.4|10196.4|10190.4|10180.4|10174.4|964
1596162000000|2020-07-31 02:20:00|10191.4|10185.4|10157.4|10151.4|10191.4|10185.4|10156.4|10150.4|1326
1596162300000|2020-07-31 02:25:00|10156.4|10150.4|10147.4|10141.4|10170.4|10164.4|10141.4|10135.4|1280
1596162600000|2020-07-31 02:30:00|10145.4|10139.4|10134.4|10128.4|10145.4|10139.4|10128.4|10122.4|1322
1596162900000|2020-07-31 02:35:00|10133.4|10127.4|10133.4|10127.4|10150.4|10144.4|10131.4|10125.4|835
1596163200000|2020-07-31 02:40:00|10132.4|10126.4|10148.4|10142.4|10154.4|10148.4|10130.4|10124.4|880
1596163500000|2020-07-31 02:45:00|10150.4|10144.4|10127.4|10121.4|10151.4|10145.4|10126.4|10120.4|918
1596163800000|2020-07-31 02:50:00|10126.4|10120.4|10140.4|10134.4|10144.4|10138.4|10126.4|10120.4|839
1596164100000|2020-07-31 02:55:00|10139.4|10133.4|10108.4|10102.4|10147.4|10141.4|10105.4|10099.4|1176
1596164400000|2020-07-31 03:00:00|10106.4|10100.4|10069.4|10063.4|10107.4|10101.4|10068.4|10062.4|1669
1596164700000|2020-07-31 03:05:00|10068.4|10062.4|10083.4|10077.4|10089.4|10083.4|10046.4|10040.4|2569
1596165000000|2020-07-31 03:10:00|10085.4|10079.4|10105.4|10099.4|10109.4|10103.4|10079.4|10073.4|1162
1596165300000|2020-07-31 03:15:00|10104.4|10098.4|10118.4|10112.4|10118.4|10112.4|10098.4|10092.4|789
1596165600000|2020-07-31 03:20:00|10119.4|10113.4|10129.4|10123.4|10132.4|10126.4|10114.4|10108.4|890
1596165900000|2020-07-31 03:25:00|10130.4|10124.4|10139.4|10133.4|10140.4|10134.4|10126.4|10120.4|693
1596166200000|2020-07-31 03:30:00|10140.4|10134.4|10136.4|10130.4|10140.4|10134.4|10128.4|10122.4|459
1596166500000|2020-07-31 03:35:00|10138.4|10132.4|10149.4|10143.4|10149.4|10143.4|10134.4|10128.4|426
1596166800000|2020-07-31 03:40:00|10147.4|10141.4|10146.4|10140.4|10156.4|10150.4|10146.4|10140.4|453
1596167100000|2020-07-31 03:45:00|10145.4|10139.4|10148.4|10142.4|10151.4|10145.4|10140.4|10134.4|353
1596167400000|2020-07-31 03:50:00|10149.4|10143.4|10151.4|10145.4|10153.4|10147.4|10145.4|10139.4|246
1596167700000|2020-07-31 03:55:00|10150.4|10144.4|10158.4|10152.4|10158.4|10152.4|10148.4|10142.4|296
1596168000000|2020-07-31 04:00:00|10162.6|10139.2|10150.7|10127.3|10162.9|10139.5|10142.7|10119.3|0
1596168300000|2020-07-31 04:05:00|10149.9|10126.5|10150.7|10127.3|10150.9|10127.5|10145.1|10121.7|0
1596168600000|2020-07-31 04:10:00|10150.8|10127.4|10152|10128.6|10153.6|10130.2|10148.8|10125.4|0
1596168900000|2020-07-31 04:15:00|10152.8|10129.4|10152.8|10129.4|10153.6|10130.2|10148.5|10125.1|0
1596169200000|2020-07-31 04:20:00|10153.6|10130.2|10154.7|10131.3|10155|10131.6|10151.5|10128.1|0
1596169500000|2020-07-31 04:25:00|10154.4|10131|10145.9|10122.5|10154.7|10131.3|10145.6|10122.2|0
1596169800000|2020-07-31 04:30:00|10146.1|10122.7|10147.7|10124.3|10153.8|10130.4|10146.1|10122.7|0
1596170100000|2020-07-31 04:35:00|10147.4|10124|10148.8|10125.4|10149.4|10126|10143.4|10120|0
1596170400000|2020-07-31 04:40:00|10148.9|10125.5|10143.2|10119.8|10149.3|10125.9|10141.6|10118.2|0
1596170700000|2020-07-31 04:45:00|10142.9|10119.5|10146.4|10123|10146.4|10123|10140.2|10116.8|0
1596171000000|2020-07-31 04:50:00|10146.1|10122.7|10154.6|10131.2|10154.7|10131.3|10144.8|10121.4|0
1596171300000|2020-07-31 04:55:00|10156.2|10132.8|10150.1|10126.7|10160.4|10137|10149.8|10126.4|0
1596171600000|2020-07-31 05:00:00|10158.5|10135.1|10140.4|10134.4|10160.6|10154.4|10135.4|10129.4|1307
1596171900000|2020-07-31 05:05:00|10141.4|10135.4|10144.4|10138.4|10151.4|10145.4|10139.4|10133.4|494
1596172200000|2020-07-31 05:10:00|10145.4|10139.4|10154.4|10148.4|10158.4|10152.4|10145.4|10139.4|483
1596172500000|2020-07-31 05:15:00|10155.4|10149.4|10139.4|10133.4|10163.4|10157.4|10135.4|10129.4|739
1596172800000|2020-07-31 05:20:00|10141.4|10135.4|10136.4|10130.4|10145.4|10139.4|10132.4|10126.4|644
1596173100000|2020-07-31 05:25:00|10134.4|10128.4|10126.4|10120.4|10141.4|10135.4|10126.4|10120.4|649
1596173400000|2020-07-31 05:30:00|10127.4|10121.4|10135.4|10129.4|10139.4|10133.4|10121.4|10115.4|820
1596173700000|2020-07-31 05:35:00|10134.4|10128.4|10127.4|10121.4|10139.4|10133.4|10125.4|10119.4|693
1596174000000|2020-07-31 05:40:00|10126.4|10120.4|10126.4|10120.4|10130.4|10124.4|10119.4|10113.4|583
1596174300000|2020-07-31 05:45:00|10125.4|10119.4|10123.4|10117.4|10131.4|10125.4|10120.4|10114.4|757
1596174600000|2020-07-31 05:50:00|10124.4|10118.4|10107.4|10101.4|10130.4|10124.4|10107.4|10101.4|586
1596174900000|2020-07-31 05:55:00|10108.4|10102.4|10092.4|10086.4|10111.4|10105.4|10091.4|10085.4|936
1596175200000|2020-07-31 06:00:00|10093.4|10087.4|10092.4|10086.4|10100.4|10094.4|10085.4|10079.4|1035
1596175500000|2020-07-31 06:05:00|10093.4|10087.4|10119.4|10113.4|10122.4|10116.4|10092.4|10086.4|1247
1596175800000|2020-07-31 06:10:00|10120.4|10114.4|10117.4|10111.4|10129.4|10123.4|10116.4|10110.4|775
1596176100000|2020-07-31 06:15:00|10118.4|10112.4|10135.4|10129.4|10135.4|10129.4|10115.4|10109.4|645
1596176400000|2020-07-31 06:20:00|10134.4|10128.4|10144.4|10138.4|10148.4|10142.4|10131.4|10125.4|833
1596176700000|2020-07-31 06:25:00|10143.4|10137.4|10133.4|10127.4|10147.4|10141.4|10133.4|10127.4|458
1596177000000|2020-07-31 06:30:00|10134.4|10128.4|10123.4|10117.4|10134.4|10128.4|10117.4|10111.4|853
1596177300000|2020-07-31 06:35:00|10122.4|10116.4|10127.4|10121.4|10134.4|10128.4|10122.4|10116.4|600
1596177600000|2020-07-31 06:40:00|10126.4|10120.4|10118.4|10112.4|10127.4|10121.4|10117.4|10111.4|937
1596177900000|2020-07-31 06:45:00|10117.4|10111.4|10113.4|10107.4|10121.4|10115.4|10108.4|10102.4|421
1596178200000|2020-07-31 06:50:00|10112.4|10106.4|10114.4|10108.4|10121.4|10115.4|10110.4|10104.4|430
1596178500000|2020-07-31 06:55:00|10112.4|10106.4|10113.4|10107.4|10117.4|10111.4|10110.4|10104.4|374
1596178800000|2020-07-31 07:00:00|10116.4|10110.4|10110.4|10104.4|10124.4|10118.4|10108.4|10102.4|567
1596179100000|2020-07-31 07:05:00|10109.4|10103.4|10107.4|10101.4|10113.4|10107.4|10106.4|10100.4|444
1596179400000|2020-07-31 07:10:00|10108.4|10102.4|10102.4|10096.4|10110.4|10104.4|10099.4|10093.4|695
1596179700000|2020-07-31 07:15:00|10101.4|10095.4|10105.4|10099.4|10108.4|10102.4|10098.4|10092.4|555
1596180000000|2020-07-31 07:20:00|10106.4|10100.4|10121.4|10115.4|10121.4|10115.4|10106.4|10100.4|460
1596180300000|2020-07-31 07:25:00|10120.4|10114.4|10130.4|10124.4|10133.4|10127.4|10120.4|10114.4|643
1596180600000|2020-07-31 07:30:00|10129.4|10123.4|10120.4|10114.4|10135.4|10129.4|10120.4|10114.4|686
1596180900000|2020-07-31 07:35:00|10121.4|10115.4|10114.4|10108.4|10128.4|10122.4|10112.4|10106.4|545
1596181200000|2020-07-31 07:40:00|10115.4|10109.4|10108.4|10102.4|10119.4|10113.4|10108.4|10102.4|527
1596181500000|2020-07-31 07:45:00|10107.4|10101.4|10096.4|10090.4|10108.4|10102.4|10093.4|10087.4|661
1596181800000|2020-07-31 07:50:00|10094.4|10088.4|10086.4|10080.4|10100.4|10094.4|10085.4|10079.4|1811
1596182100000|2020-07-31 07:55:00|10087.4|10081.4|10086.4|10080.4|10088.4|10082.4|10079.4|10073.4|1346
1596182400000|2020-07-31 08:00:00|10087.4|10081.4|10078.4|10072.4|10089.4|10083.4|10068.4|10062.4|1737
1596182700000|2020-07-31 08:05:00|10077.4|10071.4|10049.4|10043.4|10079.4|10073.4|10042.4|10036.4|4432
1596183000000|2020-07-31 08:10:00|10050.4|10044.4|10059.4|10053.4|10065.4|10059.4|10048.4|10042.4|2422
1596183300000|2020-07-31 08:15:00|10060.4|10054.4|10059.4|10053.4|10068.4|10062.4|10056.4|10050.4|1087
1596183600000|2020-07-31 08:20:00|10060.4|10054.4|10064.4|10058.4|10066.4|10060.4|10058.4|10052.4|1156
1596183900000|2020-07-31 08:25:00|10063.4|10057.4|10065.4|10059.4|10077.4|10071.4|10063.4|10057.4|2015
1596184200000|2020-07-31 08:30:00|10077|10053.6|10081.2|10057.8|10085.1|10061.7|10077|10053.6|0
1596184500000|2020-07-31 08:35:00|10080.9|10057.5|10105|10081.6|10111.3|10087.9|10079.1|10055.7|0
1596184800000|2020-07-31 08:40:00|10104.8|10081.4|10100|10076.6|10106.9|10083.5|10098.5|10075.1|0
1596185100000|2020-07-31 08:45:00|10100.2|10076.8|10092.7|10069.3|10104.5|10081.1|10089.1|10065.7|0
1596185400000|2020-07-31 08:50:00|10093|10069.6|10087.2|10063.8|10093|10069.6|10085.1|10061.7|0
1596185700000|2020-07-31 08:55:00|10087|10063.6|10087|10063.6|10091.4|10068|10084.3|10060.9|0
1596186000000|2020-07-31 09:00:00|10085.4|10062|10072.8|10049.4|10085.4|10062|10071|10047.6|0
1596186300000|2020-07-31 09:05:00|10072.6|10049.2|10086.5|10063.1|10089.6|10066.2|10071|10047.6|0
1596186600000|2020-07-31 09:10:00|10085.8|10062.4|10087|10063.6|10087.6|10064.2|10079.7|10056.3|0
1596186900000|2020-07-31 09:15:00|10068.9|10062.9|10076.4|10070.4|10084.4|10078.4|10066.9|10060.9|557
1596187200000|2020-07-31 09:20:00|10075.9|10069.9|10071.4|10065.4|10076.4|10070.4|10062.4|10056.4|154
1596187500000|2020-07-31 09:25:00|10070.9|10064.9|10072.9|10066.9|10073.4|10067.4|10068.4|10062.4|47
1596187800000|2020-07-31 09:30:00|10072.4|10066.4|10071.9|10065.9|10073.4|10067.4|10061.4|10055.4|157
1596188100000|2020-07-31 09:35:00|10071.4|10065.4|10065.9|10059.9|10074.9|10068.9|10064.9|10058.9|97
1596188400000|2020-07-31 09:40:00|10066.4|10060.4|10064.4|10058.4|10067.4|10061.4|10061.4|10055.4|65
1596188700000|2020-07-31 09:45:00|10063.9|10057.9|10058.9|10052.9|10065.4|10059.4|10057.4|10051.4|70
1596189000000|2020-07-31 09:50:00|10058.4|10052.4|10054.4|10048.4|10061.9|10055.9|10051.4|10045.4|258
1596189300000|2020-07-31 09:55:00|10053.9|10047.9|10052.4|10046.4|10055.9|10049.9|10050.9|10044.9|72
1596189600000|2020-07-31 10:00:00|10051.9|10045.9|10061.4|10055.4|10062.9|10056.9|10051.4|10045.4|38
1596189900000|2020-07-31 10:05:00|10060.9|10054.9|10059.4|10053.4|10062.9|10056.9|10056.9|10050.9|106
1596190200000|2020-07-31 10:10:00|10059.9|10053.9|10062.9|10056.9|10066.4|10060.4|10059.9|10053.9|47
1596190500000|2020-07-31 10:15:00|10061.9|10055.9|10060.9|10054.9|10062.9|10056.9|10054.9|10048.9|56
1596190800000|2020-07-31 10:20:00|10059.4|10053.4|10071.4|10065.4|10071.9|10065.9|10059.4|10053.4|214
1596191100000|2020-07-31 10:25:00|10070.9|10064.9|10068.9|10062.9|10071.9|10065.9|10066.4|10060.4|74
1596191400000|2020-07-31 10:30:00|10068.4|10062.4|10064.9|10058.9|10069.9|10063.9|10064.4|10058.4|79
1596191700000|2020-07-31 10:35:00|10065.4|10059.4|10058.4|10052.4|10065.4|10059.4|10057.9|10051.9|16
1596192000000|2020-07-31 10:40:00|10058.9|10052.9|10069.9|10063.9|10069.9|10063.9|10058.4|10052.4|120
1596192300000|2020-07-31 10:45:00|10068.9|10062.9|10068.4|10062.4|10073.4|10067.4|10066.4|10060.4|171
1596192600000|2020-07-31 10:50:00|10067.9|10061.9|10063.9|10057.9|10068.4|10062.4|10062.9|10056.9|79
1596192900000|2020-07-31 10:55:00|10063.4|10057.4|10064.9|10058.9|10069.4|10063.4|10060.4|10054.4|96
1596193200000|2020-07-31 11:00:00|10065.4|10059.4|10070.4|10064.4|10072.9|10066.9|10064.4|10058.4|44
1596193500000|2020-07-31 11:05:00|10070.9|10064.9|10069.4|10063.4|10074.4|10068.4|10068.9|10062.9|68
1596193800000|2020-07-31 11:10:00|10068.9|10062.9|10071.4|10065.4|10071.9|10065.9|10061.9|10055.9|133
1596194100000|2020-07-31 11:15:00|10070.9|10064.9|10065.9|10059.9|10070.9|10064.9|10063.9|10057.9|77
1596194400000|2020-07-31 11:20:00|10065.4|10059.4|10062.4|10056.4|10065.9|10059.9|10061.9|10055.9|41
1596194700000|2020-07-31 11:25:00|10061.9|10055.9|10054.9|10048.9|10062.4|10056.4|10054.4|10048.4|121
1596195000000|2020-07-31 11:30:00|10054.4|10048.4|10054.9|10048.9|10058.4|10052.4|10052.4|10046.4|132
1596195300000|2020-07-31 11:35:00|10055.4|10049.4|10051.9|10045.9|10055.4|10049.4|10049.4|10043.4|81
1596195600000|2020-07-31 11:40:00|10051.4|10045.4|10048.4|10042.4|10054.9|10048.9|10046.4|10040.4|116
1596195900000|2020-07-31 11:45:00|10047.9|10041.9|10045.9|10039.9|10051.4|10045.4|10045.9|10039.9|84
1596196200000|2020-07-31 11:50:00|10044.9|10038.9|10043.4|10037.4|10047.9|10041.9|10042.4|10036.4|139
1596196500000|2020-07-31 11:55:00|10043.9|10037.9|10045.9|10039.9|10045.9|10039.9|10043.9|10037.9|106
1596196800000|2020-07-31 12:00:00|10045.4|10039.4|10049.9|10043.9|10052.4|10046.4|10044.4|10038.4|143
1596197100000|2020-07-31 12:05:00|10049.4|10043.4|10044.9|10038.9|10049.4|10043.4|10042.9|10036.9|72
1596197400000|2020-07-31 12:10:00|10045.4|10039.4|10044.4|10038.4|10047.9|10041.9|10044.4|10038.4|52
1596197700000|2020-07-31 12:15:00|10043.9|10037.9|10049.4|10043.4|10049.4|10043.4|10043.4|10037.4|61
1596198000000|2020-07-31 12:20:00|10049.9|10043.9|10046.4|10040.4|10050.9|10044.9|10044.4|10038.4|95
1596198300000|2020-07-31 12:25:00|10045.9|10039.9|10045.4|10039.4|10045.9|10039.9|10041.9|10035.9|76
1596198600000|2020-07-31 12:30:00|10045.9|10039.9|10042.4|10036.4|10046.4|10040.4|10039.9|10033.9|108
1596198900000|2020-07-31 12:35:00|10041.9|10035.9|10042.4|10036.4|10045.4|10039.4|10040.9|10034.9|43
1596199200000|2020-07-31 12:40:00|10041.9|10035.9|10043.4|10037.4|10043.9|10037.9|10040.9|10034.9|40
1596199500000|2020-07-31 12:45:00|10043.9|10037.9|10043.4|10037.4|10044.9|10038.9|10041.9|10035.9|36
1596199800000|2020-07-31 12:50:00|10044.4|10038.4|10045.9|10039.9|10046.4|10040.4|10042.4|10036.4|54
1596200100000|2020-07-31 12:55:00|10046.4|10040.4|10040.4|10034.4|10047.9|10041.9|10040.4|10034.4|47
1596200400000|2020-07-31 13:00:00|10040.9|10034.9|10039.9|10033.9|10042.4|10036.4|10037.9|10031.9|37
1596200700000|2020-07-31 13:05:00|10039.4|10033.4|10045.4|10039.4|10045.9|10039.9|10037.9|10031.9|49
1596201000000|2020-07-31 13:10:00|10045.9|10039.9|10046.9|10040.9|10049.4|10043.4|10045.9|10039.9|15
1596201300000|2020-07-31 13:15:00|10046.4|10040.4|10046.4|10040.4|10046.9|10040.9|10042.9|10036.9|19
1596201600000|2020-07-31 13:20:00|10046.9|10040.9|10050.9|10044.9|10050.9|10044.9|10044.9|10038.9|38
1596201900000|2020-07-31 13:25:00|10050.4|10044.4|10050.4|10044.4|10051.9|10045.9|10046.9|10040.9|28
1596202200000|2020-07-31 13:30:00|10051.9|10045.9|10001.9|9995.9|10054.4|10048.4|9999.4|9993.4|647
1596202500000|2020-07-31 13:35:00|10001.4|9995.4|10006.4|10000.4|10020.9|10014.9|9997.9|9991.9|816
1596202800000|2020-07-31 13:40:00|10005.9|9999.9|10022.4|10016.4|10024.4|10018.4|10001.4|9995.4|351
1596203100000|2020-07-31 13:45:00|10024.4|10018.4|10034.4|10028.4|10039.4|10033.4|10016.4|10010.4|202
1596203400000|2020-07-31 13:50:00|10034.9|10028.9|10045.4|10039.4|10047.4|10041.4|10029.9|10023.9|277
1596203700000|2020-07-31 13:55:00|10044.9|10038.9|10048.9|10042.9|10048.9|10042.9|10036.9|10030.9|117
1596204000000|2020-07-31 14:00:00|10049.4|10043.4|10030.9|10024.9|10049.9|10043.9|10027.4|10021.4|156
1596204300000|2020-07-31 14:05:00|10031.4|10025.4|10028.9|10022.9|10034.4|10028.4|10025.9|10019.9|47
1596204600000|2020-07-31 14:10:00|10029.4|10023.4|10029.9|10023.9|10032.9|10026.9|10020.4|10014.4|166
1596204900000|2020-07-31 14:15:00|10029.4|10023.4|10014.4|10008.4|10029.4|10023.4|10009.4|10003.4|298
1596205200000|2020-07-31 14:20:00|10013.9|10007.9|10010.4|10004.4|10015.4|10009.4|10007.4|10001.4|170
1596205500000|2020-07-31 14:25:00|10009.9|10003.9|10004.9|9998.9|10009.9|10003.9|10002.4|9996.4|182
1596205800000|2020-07-31 14:30:00|10004.4|9998.4|10001.4|9995.4|10009.4|10003.4|10000.4|9994.4|119
1596206100000|2020-07-31 14:35:00|10000.9|9994.9|10016.9|10010.9|10016.9|10010.9|9998.4|9992.4|201
1596206400000|2020-07-31 14:40:00|10015.9|10009.9|10006.4|10000.4|10015.9|10009.9|10003.4|9997.4|207
1596206700000|2020-07-31 14:45:00|10005.9|9999.9|10001.4|9995.4|10007.4|10001.4|9993.4|9987.4|186
1596207000000|2020-07-31 14:50:00|10000.9|9994.9|9993.9|9987.9|10001.4|9995.4|9985.9|9979.9|213
1596207300000|2020-07-31 14:55:00|9993.4|9987.4|10001.4|9995.4|10003.9|9997.9|9987.4|9981.4|224
1596207600000|2020-07-31 15:00:00|9999.4|9993.4|10008.4|10002.4|10009.4|10003.4|9993.4|9987.4|153
1596207900000|2020-07-31 15:05:00|10009.4|10003.4|10003.4|9997.4|10011.4|10005.4|10003.4|9997.4|98
1596208200000|2020-07-31 15:10:00|10001.4|9995.4|10010.4|10004.4|10010.4|10004.4|10001.4|9995.4|97
1596208500000|2020-07-31 15:15:00|10007.4|10001.4|10010.4|10004.4|10012.4|10006.4|10002.4|9996.4|119
1596208800000|2020-07-31 15:20:00|10012.4|10006.4|10006.4|10000.4|10015.4|10009.4|10006.4|10000.4|218
1596209100000|2020-07-31 15:25:00|10008.4|10002.4|10009.4|10003.4|10015.4|10009.4|10007.4|10001.4|211
1596209400000|2020-07-31 15:30:00|10010.4|10004.4|9993.4|9987.4|10011.4|10005.4|9993.4|9987.4|347
1596209700000|2020-07-31 15:35:00|9992.4|9986.4|9986.4|9980.4|9992.4|9986.4|9985.4|9979.4|198
1596210000000|2020-07-31 15:40:00|9987.4|9981.4|9986.4|9980.4|9993.4|9987.4|9985.4|9979.4|150
1596210300000|2020-07-31 15:45:00|9985.4|9979.4|9993.4|9987.4|9994.4|9988.4|9982.4|9976.4|123
1596210600000|2020-07-31 15:50:00|9994.4|9988.4|9990.4|9984.4|9996.4|9990.4|9989.4|9983.4|115
1596210900000|2020-07-31 15:55:00|9992.4|9986.4|9980.4|9974.4|9992.4|9986.4|9976.4|9970.4|195
1596211200000|2020-07-31 16:00:00|9979.4|9973.4|9975.4|9969.4|9983.4|9977.4|9973.4|9967.4|223
1596211500000|2020-07-31 16:05:00|9974.4|9968.4|9969.4|9963.4|9979.4|9973.4|9967.4|9961.4|202
1596211800000|2020-07-31 16:10:00|9968.4|9962.4|9966.4|9960.4|9971.4|9965.4|9963.4|9957.4|208
1596212100000|2020-07-31 16:15:00|9969.4|9963.4|9966.4|9960.4|9971.4|9965.4|9959.4|9953.4|287
1596212400000|2020-07-31 16:20:00|9967.4|9961.4|9954.4|9948.4|9969.4|9963.4|9954.4|9948.4|340
1596212700000|2020-07-31 16:25:00|9953.4|9947.4|9960.4|9954.4|9963.4|9957.4|9952.4|9946.4|152
1596213000000|2020-07-31 16:30:00|9959.4|9953.4|9956.4|9950.4|9962.4|9956.4|9955.4|9949.4|102
1596213300000|2020-07-31 16:35:00|9954.4|9948.4|9949.4|9943.4|9956.4|9950.4|9949.4|9943.4|81
1596213600000|2020-07-31 16:40:00|9948.4|9942.4|9956.4|9950.4|9958.4|9952.4|9948.4|9942.4|36
1596213900000|2020-07-31 16:45:00|9954.4|9948.4|9949.4|9943.4|9955.4|9949.4|9946.4|9940.4|68
1596214200000|2020-07-31 16:50:00|9950.4|9944.4|9944.4|9938.4|9951.4|9945.4|9943.4|9937.4|134
1596214500000|2020-07-31 16:55:00|9946.4|9940.4|9949.4|9943.4|9949.4|9943.4|9943.4|9937.4|179
1596214800000|2020-07-31 17:00:00|9946.4|9940.4|9950.4|9944.4|9953.4|9947.4|9946.4|9940.4|160
1596215100000|2020-07-31 17:05:00|9951.4|9945.4|9949.4|9943.4|9959.4|9953.4|9948.4|9942.4|132
1596215400000|2020-07-31 17:10:00|9951.4|9945.4|9948.4|9942.4|9956.4|9950.4|9948.4|9942.4|119
1596215700000|2020-07-31 17:15:00|9949.4|9943.4|9952.4|9946.4|9952.4|9946.4|9948.4|9942.4|60
1596216000000|2020-07-31 17:20:00|9953.4|9947.4|9957.4|9951.4|9957.4|9951.4|9953.4|9947.4|158
1596216300000|2020-07-31 17:25:00|9955.4|9949.4|9956.4|9950.4|9960.4|9954.4|9955.4|9949.4|173
1596216600000|2020-07-31 17:30:00|9955.4|9949.4|9955.4|9949.4|9960.4|9954.4|9954.4|9948.4|124
1596216900000|2020-07-31 17:35:00|9954.4|9948.4|9950.4|9944.4|9956.4|9950.4|9948.4|9942.4|105
1596217200000|2020-07-31 17:40:00|9948.4|9942.4|9953.4|9947.4|9955.4|9949.4|9948.4|9942.4|73
1596217500000|2020-07-31 17:45:00|9951.4|9945.4|9950.4|9944.4|9951.4|9945.4|9946.4|9940.4|131
1596217800000|2020-07-31 17:50:00|9949.4|9943.4|9950.4|9944.4|9950.4|9944.4|9946.4|9940.4|67
1596218100000|2020-07-31 17:55:00|9946.4|9940.4|9941.4|9935.4|9946.4|9940.4|9940.4|9934.4|60
1596218400000|2020-07-31 18:00:00|9940.4|9934.4|9943.4|9937.4|9947.4|9941.4|9940.4|9934.4|108
1596218700000|2020-07-31 18:05:00|9945.4|9939.4|9937.4|9931.4|9946.4|9940.4|9936.4|9930.4|97
1596219000000|2020-07-31 18:10:00|9935.4|9929.4|9934.4|9928.4|9937.4|9931.4|9933.4|9927.4|54
1596219300000|2020-07-31 18:15:00|9933.4|9927.4|9934.4|9928.4|9938.4|9932.4|9931.4|9925.4|65
1596219600000|2020-07-31 18:20:00|9932.4|9926.4|9933.4|9927.4|9937.4|9931.4|9931.4|9925.4|43
1596219900000|2020-07-31 18:25:00|9934.4|9928.4|9937.4|9931.4|9937.4|9931.4|9934.4|9928.4|19
1596220200000|2020-07-31 18:30:00|9938.4|9932.4|9939.4|9933.4|9941.4|9935.4|9936.4|9930.4|75
1596220500000|2020-07-31 18:35:00|9938.4|9932.4|9940.4|9934.4|9944.4|9938.4|9938.4|9932.4|79
1596220800000|2020-07-31 18:40:00|9941.4|9935.4|9948.4|9942.4|9948.4|9942.4|9937.4|9931.4|143
1596221100000|2020-07-31 18:45:00|9947.4|9941.4|9948.4|9942.4|9954.4|9948.4|9945.4|9939.4|147
1596221400000|2020-07-31 18:50:00|9949.4|9943.4|9964.4|9958.4|9964.4|9958.4|9949.4|9943.4|223
1596221700000|2020-07-31 18:55:00|9962.4|9956.4|9982.7|9959.3|9982.8|9969.4|9962.4|9956.4|171
1596222000000|2020-07-31 19:00:00|9982.8|9959.4|9990.7|9967.3|9992.6|9969.2|9978.6|9955.2|0
1596222300000|2020-07-31 19:05:00|9990.9|9967.5|9988.7|9965.3|9994.2|9970.8|9987.1|9963.7|0
1596222600000|2020-07-31 19:10:00|9989.3|9965.9|9987.7|9964.3|9989.4|9966|9983|9959.6|0
1596222900000|2020-07-31 19:15:00|9987.8|9964.4|9985.2|9961.8|9987.9|9964.5|9977|9953.6|0
1596223200000|2020-07-31 19:20:00|9985.3|9961.9|9987.1|9963.7|9988.9|9965.5|9984.8|9961.4|0
1596223500000|2020-07-31 19:25:00|9987|9963.6|9987.7|9964.3|9991.3|9967.9|9984.8|9961.4|0
1596223800000|2020-07-31 19:30:00|9987.8|9964.4|9995.2|9971.8|9995.3|9971.9|9987|9963.6|0
1596224100000|2020-07-31 19:35:00|9995.3|9971.9|9994.9|9971.5|10000.1|9976.7|9994.9|9971.5|0
1596224400000|2020-07-31 19:40:00|9995.1|9971.7|9999.5|9976.1|10002.8|9979.4|9994.8|9971.4|0
1596224700000|2020-07-31 19:45:00|9999.8|9976.4|10011.4|9988|10012.8|9989.4|9999.7|9976.3|0
1596225000000|2020-07-31 19:50:00|10011.3|9987.9|10010.6|9987.2|10012|9988.6|10002|9978.6|0
1596225300000|2020-07-31 19:55:00|10010.5|9987.1|10033.8|10010.4|10037.6|10014.2|10009.2|9985.8|0
1596225600000|2020-07-31 20:00:00|10034.9|10011.5|10034.9|10011.5|10039.2|10015.8|10029.5|10006.1|0
1596225900000|2020-07-31 20:05:00|10037|10013.6|10032.7|10009.3|10039.2|10015.8|10031.1|10007.7|0
1596226200000|2020-07-31 20:10:00|10032.2|10008.8|10033.8|10010.4|10034.3|10010.9|10027.4|10004|0
1596226500000|2020-07-31 20:15:00|10033.5|10010.1|10033.1|10009.7|10034|10010.6|10032|10008.6|0
1596226800000|2020-07-31 20:20:00|10032.8|10009.4|10034|10010.6|10034.4|10011|10032.5|10009.1|0
1596227100000|2020-07-31 20:25:00|10033.9|10010.5|10029.4|10006|10033.9|10010.5|10028.3|10004.9|0
1596227400000|2020-07-31 20:30:00|10031.4|10008|10029.8|10006.4|10032.4|10009|10028.1|10004.7|0
1596227700000|2020-07-31 20:35:00|10030.3|10006.9|10032.4|10009|10033|10009.6|10029.8|10006.4|0
1596228000000|2020-07-31 20:40:00|10031.9|10008.5|10038.9|10015.5|10038.9|10015.5|10031.9|10008.5|0
1596228300000|2020-07-31 20:45:00|10038.3|10014.9|10040|10016.6|10040.5|10017.1|10037.8|10014.4|0
1596228600000|2020-07-31 20:50:00|10039.4|10016|10044.2|10020.8|10044.8|10021.4|10039.4|10016|0
1596228900000|2020-07-31 20:55:00|10044.8|10021.4|10044.1|10020.7|10045.9|10022.5|10042.1|10018.7|0
1596405900000|2020-08-02 22:05:00|10040.3|10016.9|10031.5|10008.1|10040.3|10016.9|10029.3|10005.9|0
1596406200000|2020-08-02 22:10:00|10031.2|10007.8|10028|10004.6|10034.7|10011.3|10026.9|10003.5|0
1596406500000|2020-08-02 22:15:00|10028.3|10004.9|10026.7|10003.3|10030.4|10007|10022.9|9999.5|0
1596406800000|2020-08-02 22:20:00|10027.2|10003.8|10029.3|10005.9|10031.7|10008.3|10025.6|10002.2|0
1596407100000|2020-08-02 22:25:00|10029.9|10006.5|10029.3|10005.9|10032.6|10009.2|10027.2|10003.8|0
1596407400000|2020-08-02 22:30:00|10029.6|10006.2|10025.6|10002.2|10030.4|10007|10024|10000.6|0
1596407700000|2020-08-02 22:35:00|10025.8|10002.4|10027.2|10003.8|10028.3|10004.9|10022.4|9999|0
1596408000000|2020-08-02 22:40:00|10026.9|10003.5|10029.9|10006.5|10029.9|10006.5|10026.7|10003.3|0
1596408300000|2020-08-02 22:45:00|10029.3|10005.9|10028.3|10004.9|10031.5|10008.1|10027.7|10004.3|0
1596408600000|2020-08-02 22:50:00|10028.8|10005.4|10029.9|10006.5|10031.2|10007.8|10027.7|10004.3|0
1596408900000|2020-08-02 22:55:00|10029.3|10005.9|10030.4|10007|10031.5|10008.1|10029.3|10005.9|0
1596409200000|2020-08-02 23:00:00|10031.5|10008.1|10033|10009.6|10034.6|10011.2|10029.2|10005.8|0
1596409500000|2020-08-02 23:05:00|10033.5|10010.1|10021.7|9998.3|10033.5|10010.1|10021.2|9997.8|0
1596409800000|2020-08-02 23:10:00|10021.2|9997.8|10020.6|9997.2|10022.8|9999.4|10017.4|9994|0
1596410100000|2020-08-02 23:15:00|10020.1|9996.7|10022.2|9998.8|10023.3|9999.9|10019.6|9996.2|0
1596410400000|2020-08-02 23:20:00|10022.5|9999.1|10022|9998.6|10023.8|10000.4|10018.5|9995.1|0
1596410700000|2020-08-02 23:25:00|10021.7|9998.3|10015.8|9992.4|10024.4|10001|10015.8|9992.4|0
1596411000000|2020-08-02 23:30:00|10016.3|9992.9|10023.8|10000.4|10023.8|10000.4|10015.8|9992.4|0
1596411300000|2020-08-02 23:35:00|10023.6|10000.2|10022.8|9999.4|10024.9|10001.5|10022.2|9998.8|0
1596411600000|2020-08-02 23:40:00|10023.3|9999.9|10023.8|10000.4|10024.9|10001.5|10021.7|9998.3|0
1596411900000|2020-08-02 23:45:00|10024.4|10001|10026.5|10003.1|10027.6|10004.2|10020.1|9996.7|0
1596412200000|2020-08-02 23:50:00|10027.1|10003.7|10029.7|10006.3|10030.5|10007.1|10026.5|10003.1|0
1596412500000|2020-08-02 23:55:00|10029.2|10005.8|10033.8|10010.4|10035.6|10012.2|10028.7|10005.3|0
1596412800000|2020-08-03 00:00:00|10033.3|10009.9|10033.3|10009.9|10040.3|10016.9|10032.2|10008.8|0
1596413100000|2020-08-03 00:05:00|10032.7|10009.3|10035.2|10011.8|10038.4|10015|10030.1|10006.7|0
1596413400000|2020-08-03 00:10:00|10034.6|10011.2|10033|10009.6|10036.2|10012.8|10027.6|10004.2|0
1596413700000|2020-08-03 00:15:00|10032.7|10009.3|10038.8|10015.4|10039.4|10016|10029.2|10005.8|0
1596414000000|2020-08-03 00:20:00|10039|10015.6|10027.7|10004.3|10040.9|10017.5|10027.7|10004.3|0
1596414300000|2020-08-03 00:25:00|10027.9|10004.5|10044.3|10020.9|10044.7|10021.3|10027.9|10004.5|0
1596414600000|2020-08-03 00:30:00|10044.6|10021.2|10061.9|10038.5|10061.9|10038.5|10044.6|10021.2|0
1596414900000|2020-08-03 00:35:00|10062|10038.6|10057.1|10033.7|10066.9|10043.5|10056.3|10032.9|0
1596415200000|2020-08-03 00:40:00|10057.2|10033.8|10045.7|10022.3|10058.7|10035.3|10040.7|10017.3|0
1596415500000|2020-08-03 00:45:00|10044.9|10021.5|10045.2|10021.8|10052.4|10029|10043.9|10020.5|0
1596415800000|2020-08-03 00:50:00|10045.5|10022.1|10041.2|10017.8|10046|10022.6|10039.7|10016.3|0
1596416100000|2020-08-03 00:55:00|10041.4|10018|10044.2|10020.8|10044.9|10021.5|10038.9|10015.5|0
1596416400000|2020-08-03 01:00:00|10044.4|10021|10063.1|10039.7|10063.4|10040|10044.4|10021|0
1596416700000|2020-08-03 01:05:00|10062.3|10038.9|10059.3|10035.9|10063.4|10040|10055.5|10032.1|0
1596417000000|2020-08-03 01:10:00|10059.2|10035.8|10071.3|10047.9|10072.1|10048.7|10059.2|10035.8|0
1596417300000|2020-08-03 01:15:00|10069.5|10046.1|10041.8|10035.8|10069.8|10046.8|10020.8|10014.8|2580
1596417600000|2020-08-03 01:20:00|10043.8|10037.8|10029.8|10023.8|10043.8|10037.8|10014.8|10008.8|1347
1596417900000|2020-08-03 01:25:00|10030.8|10024.8|10046.8|10040.8|10052.8|10046.8|10028.8|10022.8|1055
1596418200000|2020-08-03 01:30:00|10048.8|10042.8|10013.8|10007.8|10072.8|10066.8|10001.8|9995.8|3305
1596418500000|2020-08-03 01:35:00|10011.8|10005.8|10053.8|10047.8|10066.8|10060.8|10005.8|9999.8|2612
1596418800000|2020-08-03 01:40:00|10051.8|10045.8|10021.8|10015.8|10063.8|10057.8|10014.8|10008.8|1839
1596419100000|2020-08-03 01:45:00|10024.8|10018.8|10011.8|10005.8|10048.8|10042.8|10009.8|10003.8|2259
1596419400000|2020-08-03 01:50:00|10010.8|10004.8|10049.8|10043.8|10053.8|10047.8|10007.8|10001.8|1625
1596419700000|2020-08-03 01:55:00|10048.8|10042.8|10049.8|10043.8|10056.8|10050.8|10043.8|10037.8|1059
1596420000000|2020-08-03 02:00:00|10052.8|10046.8|10031.8|10025.8|10053.8|10047.8|10024.8|10018.8|955
1596420300000|2020-08-03 02:05:00|10030.8|10024.8|10006.8|10000.8|10037.8|10031.8|10006.8|10000.8|947
1596420600000|2020-08-03 02:10:00|10005.8|9999.8|9990.8|9984.8|10005.8|9999.8|9980.8|9974.8|1479
1596420900000|2020-08-03 02:15:00|9988.8|9982.8|10000.8|9994.8|10002.8|9996.8|9976.8|9970.8|1226
1596421200000|2020-08-03 02:20:00|9999.8|9993.8|9978.8|9972.8|10011.8|10005.8|9976.8|9970.8|1414
1596421500000|2020-08-03 02:25:00|9976.8|9970.8|9950.8|9944.8|9977.8|9971.8|9950.8|9944.8|2562
1596421800000|2020-08-03 02:30:00|9949.8|9943.8|9975.8|9969.8|9975.8|9969.8|9940.8|9934.8|1442
1596422100000|2020-08-03 02:35:00|9976.8|9970.8|9995.8|9989.8|9997.8|9991.8|9970.8|9964.8|827
1596422400000|2020-08-03 02:40:00|9998.8|9992.8|9989.8|9983.8|10010.8|10004.8|9989.8|9983.8|1224
1596422700000|2020-08-03 02:45:00|9991.8|9985.8|10004.8|9998.8|10008.8|10002.8|9987.8|9981.8|754
1596423000000|2020-08-03 02:50:00|10002.8|9996.8|10001.8|9995.8|10006.8|10000.8|9989.8|9983.8|723
1596423300000|2020-08-03 02:55:00|10002.8|9996.8|10002.8|9996.8|10014.8|10008.8|9992.8|9986.8|639
1596423600000|2020-08-03 03:00:00|10003.8|9997.8|10010.8|10004.8|10013.8|10007.8|10002.8|9996.8|500
1596423900000|2020-08-03 03:05:00|10011.8|10005.8|10015.8|10009.8|10015.8|10009.8|10005.8|9999.8|491
1596424200000|2020-08-03 03:10:00|10016.8|10010.8|10006.8|10000.8|10032.8|10026.8|10006.8|10000.8|1054
1596424500000|2020-08-03 03:15:00|10005.8|9999.8|9977.8|9971.8|10008.8|10002.8|9975.8|9969.8|1088
1596424800000|2020-08-03 03:20:00|9978.8|9972.8|9970.8|9964.8|9981.8|9975.8|9966.8|9960.8|781
1596425100000|2020-08-03 03:25:00|9971.8|9965.8|9986.8|9980.8|9986.8|9980.8|9967.8|9961.8|629
1596425400000|2020-08-03 03:30:00|9987.8|9981.8|9992.8|9986.8|9995.8|9989.8|9983.8|9977.8|658
1596425700000|2020-08-03 03:35:00|9993.8|9987.8|9991.8|9985.8|10001.8|9995.8|9989.8|9983.8|491
1596426000000|2020-08-03 03:40:00|9992.8|9986.8|9982.8|9976.8|9992.8|9986.8|9981.8|9975.8|242
1596426300000|2020-08-03 03:45:00|9983.8|9977.8|9974.8|9968.8|9984.8|9978.8|9974.8|9968.8|287
1596426600000|2020-08-03 03:50:00|9975.8|9969.8|9968.8|9962.8|9975.8|9969.8|9965.8|9959.8|735
1596426900000|2020-08-03 03:55:00|9969.8|9963.8|9975.8|9969.8|9975.8|9969.8|9962.8|9956.8|636
1596427200000|2020-08-03 04:00:00|9977|9953.6|9977.8|9954.4|9979.4|9956|9976|9952.6|0
1596427500000|2020-08-03 04:05:00|9977.5|9954.1|9975.4|9952|9977.5|9954.1|9974.9|9951.5|0
1596427800000|2020-08-03 04:10:00|9976.2|9952.8|9977.5|9954.1|9978.3|9954.9|9976.2|9952.8|0
1596428100000|2020-08-03 04:15:00|9977.8|9954.4|9973.6|9950.2|9977.8|9954.4|9973.6|9950.2|0
1596428400000|2020-08-03 04:20:00|9975.2|9951.8|9975.7|9952.3|9976|9952.6|9973.6|9950.2|0
1596428700000|2020-08-03 04:25:00|9976|9952.6|9980.4|9957|9981|9957.6|9976|9952.6|0
1596429000000|2020-08-03 04:30:00|9980.7|9957.3|9980.3|9956.9|9980.7|9957.3|9978.2|9954.8|0
1596429300000|2020-08-03 04:35:00|9980.4|9957|9983.3|9959.9|9983.3|9959.9|9978.3|9954.9|0
1596429600000|2020-08-03 04:40:00|9983.1|9959.7|9978.9|9955.5|9983.3|9959.9|9976.8|9953.4|0
1596429900000|2020-08-03 04:45:00|9979.1|9955.7|9977.8|9954.4|9979.1|9955.7|9977.3|9953.9|0
1596430200000|2020-08-03 04:50:00|9977.6|9954.2|9980.2|9956.8|9980.2|9956.8|9973.6|9950.2|0
1596430500000|2020-08-03 04:55:00|9978.6|9955.2|9977.9|9954.5|9978.6|9955.2|9976.5|9953.1|0
1596430800000|2020-08-03 05:00:00|9978.9|9955.5|9992.8|9986.8|9996.8|9990.8|9963.8|9955.5|1502
1596431100000|2020-08-03 05:05:00|9994.8|9988.8|9993.8|9987.8|10009.8|10003.8|9985.8|9979.8|674
1596431400000|2020-08-03 05:10:00|9994.8|9988.8|9999.8|9993.8|10007.8|10001.8|9984.8|9978.8|714
1596431700000|2020-08-03 05:15:00|10000.8|9994.8|10005.8|9999.8|10006.8|10000.8|9994.8|9988.8|255
1596432000000|2020-08-03 05:20:00|10003.8|9997.8|9999.8|9993.8|10005.8|9999.8|9991.8|9985.8|417
1596432300000|2020-08-03 05:25:00|10000.8|9994.8|10014.8|10008.8|10019.8|10013.8|9998.8|9992.8|483
1596432600000|2020-08-03 05:30:00|10016.8|10010.8|10013.8|10007.8|10017.8|10011.8|10007.8|10001.8|416
1596432900000|2020-08-03 05:35:00|10012.8|10006.8|10014.8|10008.8|10017.8|10011.8|10003.8|9997.8|456
1596433200000|2020-08-03 05:40:00|10012.8|10006.8|10020.8|10014.8|10021.8|10015.8|10005.8|9999.8|348
1596433500000|2020-08-03 05:45:00|10019.8|10013.8|10035.8|10029.8|10041.8|10035.8|10016.8|10010.8|612
1596433800000|2020-08-03 05:50:00|10034.8|10028.8|10030.8|10024.8|10038.8|10032.8|10029.8|10023.8|418
1596434100000|2020-08-03 05:55:00|10031.8|10025.8|10033.8|10027.8|10037.8|10031.8|10026.8|10020.8|397
1596434400000|2020-08-03 06:00:00|10032.8|10026.8|10014.8|10008.8|10034.8|10028.8|10010.8|10004.8|687
1596434700000|2020-08-03 06:05:00|10015.8|10009.8|10020.8|10014.8|10024.8|10018.8|10013.8|10007.8|455
1596435000000|2020-08-03 06:10:00|10019.8|10013.8|10013.8|10007.8|10021.8|10015.8|10004.8|9998.8|859
1596435300000|2020-08-03 06:15:00|10012.8|10006.8|10008.8|10002.8|10018.8|10012.8|10007.8|10001.8|698
1596435600000|2020-08-03 06:20:00|10007.8|10001.8|9994.8|9988.8|10008.8|10002.8|9991.8|9985.8|760
1596435900000|2020-08-03 06:25:00|9995.8|9989.8|10011.8|10005.8|10013.8|10007.8|9992.8|9986.8|637
1596436200000|2020-08-03 06:30:00|10012.8|10006.8|10007.8|10001.8|10012.8|10006.8|9999.8|9993.8|342
1596436500000|2020-08-03 06:35:00|10008.8|10002.8|10010.8|10004.8|10014.8|10008.8|10007.8|10001.8|1764
1596436800000|2020-08-03 06:40:00|10011.8|10005.8|10018.8|10012.8|10019.8|10013.8|10008.8|10002.8|285
1596437100000|2020-08-03 06:45:00|10019.8|10013.8|10028.8|10022.8|10029.8|10023.8|10016.8|10010.8|994
1596437400000|2020-08-03 06:50:00|10029.8|10023.8|10024.8|10018.8|10030.8|10024.8|10020.8|10014.8|545
1596437700000|2020-08-03 06:55:00|10023.8|10017.8|10018.8|10012.8|10024.8|10018.8|10017.8|10011.8|628
1596438000000|2020-08-03 07:00:00|10019.8|10013.8|10010.8|10004.8|10022.8|10016.8|10005.8|9999.8|981
1596438300000|2020-08-03 07:05:00|10011.8|10005.8|9998.8|9992.8|10014.8|10008.8|9995.8|9989.8|770
1596438600000|2020-08-03 07:10:00|9997.8|9991.8|9998.8|9992.8|10004.8|9998.8|9996.8|9990.8|370
1596438900000|2020-08-03 07:15:00|9999.8|9993.8|9997.8|9991.8|10000.8|9994.8|9994.8|9988.8|414
1596439200000|2020-08-03 07:20:00|9996.8|9990.8|10000.8|9994.8|10001.8|9995.8|9995.8|9989.8|373
1596439500000|2020-08-03 07:25:00|10001.8|9995.8|9992.8|9986.8|10001.8|9995.8|9990.8|9984.8|600
1596439800000|2020-08-03 07:30:00|9993.8|9987.8|10011.8|10005.8|10013.8|10007.8|9991.8|9985.8|743
1596440100000|2020-08-03 07:35:00|10010.8|10004.8|10016.8|10010.8|10017.8|10011.8|10008.8|10002.8|788
1596440400000|2020-08-03 07:40:00|10015.8|10009.8|10010.8|10004.8|10016.8|10010.8|10007.8|10001.8|716
1596440700000|2020-08-03 07:45:00|10009.8|10003.8|10012.8|10006.8|10015.8|10009.8|10004.8|9998.8|957
1596441000000|2020-08-03 07:50:00|10010.8|10004.8|10026.8|10020.8|10031.8|10025.8|10010.8|10004.8|718
1596441300000|2020-08-03 07:55:00|10025.8|10019.8|10033.8|10027.8|10036.8|10030.8|10024.8|10018.8|818
1596441600000|2020-08-03 08:00:00|10034.8|10028.8|10051.8|10045.8|10055.8|10049.8|10031.8|10025.8|1783
1596441900000|2020-08-03 08:05:00|10052.8|10046.8|10034.8|10028.8|10052.8|10046.8|10032.8|10026.8|2533
1596442200000|2020-08-03 08:10:00|10035.8|10029.8|10037.8|10031.8|10042.8|10036.8|10029.8|10023.8|1292
1596442500000|2020-08-03 08:15:00|10035.8|10029.8|10019.8|10013.8|10038.8|10032.8|10018.8|10012.8|1005
1596442800000|2020-08-03 08:20:00|10020.8|10014.8|10030.8|10024.8|10032.8|10026.8|10020.8|10014.8|793
1596443100000|2020-08-03 08:25:00|10029.8|10023.8|10039.8|10033.8|10048.8|10042.8|10029.8|10023.8|1011
1596443400000|2020-08-03 08:30:00|10050.6|10027.2|10039.3|10015.9|10052.9|10029.5|10039|10015.6|1
1596443700000|2020-08-03 08:35:00|10040.8|10017.4|10026.8|10003.4|10045.1|10021.7|10026.7|10003.3|0
1596444000000|2020-08-03 08:40:00|10026|10002.6|10034.6|10011.2|10034.6|10011.2|10016.7|9993.3|0
1596444300000|2020-08-03 08:45:00|10034.3|10010.9|10034.8|10011.4|10038.2|10014.8|10030.8|10007.4|0
1596444600000|2020-08-03 08:50:00|10035.1|10011.7|10041.4|10018|10043.9|10020.5|10035.1|10011.7|0
1596444900000|2020-08-03 08:55:00|10041.1|10017.7|10040.8|10017.4|10045.3|10021.9|10038.7|10015.3|0
1596445200000|2020-08-03 09:00:00|10040.6|10017.2|10048.7|10025.3|10052.1|10028.7|10038.5|10015.1|0
1596445500000|2020-08-03 09:05:00|10048.5|10025.1|10039|10015.6|10049.3|10025.9|10038.5|10015.1|0
1596445800000|2020-08-03 09:10:00|10038.9|10015.5|10034.8|10011.4|10042.9|10019.5|10034.2|10010.8|0
1596446100000|2020-08-03 09:15:00|10034.3|10028.3|10025.3|10019.3|10034.3|10028.3|10022.3|10016.3|298
1596446400000|2020-08-03 09:20:00|10025.8|10019.8|10031.3|10025.3|10031.8|10025.8|10022.8|10016.8|27
1596446700000|2020-08-03 09:25:00|10031.8|10025.8|10029.3|10023.3|10037.8|10031.8|10027.3|10021.3|76
1596447000000|2020-08-03 09:30:00|10029.8|10023.8|10030.8|10024.8|10035.3|10029.3|10028.3|10022.3|102
1596447300000|2020-08-03 09:35:00|10030.3|10024.3|10035.8|10029.8|10035.8|10029.8|10026.8|10020.8|185
1596447600000|2020-08-03 09:40:00|10036.3|10030.3|10033.8|10027.8|10036.8|10030.8|10028.8|10022.8|41
1596447900000|2020-08-03 09:45:00|10034.3|10028.3|10033.3|10027.3|10037.8|10031.8|10032.8|10026.8|42
1596448200000|2020-08-03 09:50:00|10033.8|10027.8|10031.8|10025.8|10035.8|10029.8|10031.3|10025.3|56
1596448500000|2020-08-03 09:55:00|10031.3|10025.3|10035.8|10029.8|10039.3|10033.3|10031.3|10025.3|108
1596448800000|2020-08-03 10:00:00|10035.3|10029.3|10031.8|10025.8|10035.8|10029.8|10031.8|10025.8|27
1596449100000|2020-08-03 10:05:00|10031.3|10025.3|10033.8|10027.8|10035.8|10029.8|10031.3|10025.3|36
1596449400000|2020-08-03 10:10:00|10034.3|10028.3|10039.8|10033.8|10041.3|10035.3|10033.8|10027.8|40
1596449700000|2020-08-03 10:15:00|10039.3|10033.3|10029.8|10023.8|10039.8|10033.8|10029.8|10023.8|144
1596450000000|2020-08-03 10:20:00|10030.3|10024.3|10048.3|10042.3|10053.3|10047.3|10030.3|10024.3|197
1596450300000|2020-08-03 10:25:00|10047.8|10041.8|10047.8|10041.8|10048.8|10042.8|10044.8|10038.8|75
1596450600000|2020-08-03 10:30:00|10048.3|10042.3|10044.3|10038.3|10050.3|10044.3|10043.8|10037.8|119
1596450900000|2020-08-03 10:35:00|10044.8|10038.8|10053.3|10047.3|10056.3|10050.3|10044.8|10038.8|72
1596451200000|2020-08-03 10:40:00|10052.8|10046.8|10053.8|10047.8|10059.8|10053.8|10052.3|10046.3|150
1596451500000|2020-08-03 10:45:00|10054.3|10048.3|10058.8|10052.8|10058.8|10052.8|10054.3|10048.3|54
1596451800000|2020-08-03 10:50:00|10059.3|10053.3|10060.8|10054.8|10063.8|10057.8|10057.8|10051.8|120
1596452100000|2020-08-03 10:55:00|10061.3|10055.3|10061.3|10055.3|10063.3|10057.3|10059.3|10053.3|34
1596452400000|2020-08-03 11:00:00|10061.8|10055.8|10060.8|10054.8|10063.3|10057.3|10059.3|10053.3|44
1596452700000|2020-08-03 11:05:00|10061.3|10055.3|10062.3|10056.3|10065.3|10059.3|10059.8|10053.8|127
1596453000000|2020-08-03 11:10:00|10061.8|10055.8|10063.8|10057.8|10064.8|10058.8|10059.8|10053.8|68
1596453300000|2020-08-03 11:15:00|10063.3|10057.3|10060.3|10054.3|10066.3|10060.3|10059.8|10053.8|30
1596453600000|2020-08-03 11:20:00|10060.8|10054.8|10061.3|10055.3|10064.8|10058.8|10060.3|10054.3|23
1596453900000|2020-08-03 11:25:00|10060.8|10054.8|10062.8|10056.8|10063.3|10057.3|10060.3|10054.3|18
1596454200000|2020-08-03 11:30:00|10063.3|10057.3|10071.3|10065.3|10071.3|10065.3|10062.8|10056.8|96
1596454500000|2020-08-03 11:35:00|10072.3|10066.3|10071.8|10065.8|10077.8|10071.8|10071.8|10065.8|147
1596454800000|2020-08-03 11:40:00|10072.3|10066.3|10071.8|10065.8|10075.8|10069.8|10070.3|10064.3|57
1596455100000|2020-08-03 11:45:00|10072.3|10066.3|10071.3|10065.3|10072.3|10066.3|10069.8|10063.8|48
1596455400000|2020-08-03 11:50:00|10071.8|10065.8|10079.8|10073.8|10080.8|10074.8|10070.8|10064.8|68
1596455700000|2020-08-03 11:55:00|10080.3|10074.3|10079.8|10073.8|10080.3|10074.3|10077.3|10071.3|38
1596456000000|2020-08-03 12:00:00|10080.3|10074.3|10080.8|10074.8|10082.8|10076.8|10076.3|10070.3|161
1596456300000|2020-08-03 12:05:00|10081.3|10075.3|10080.3|10074.3|10081.8|10075.8|10077.3|10071.3|62
1596456600000|2020-08-03 12:10:00|10079.8|10073.8|10075.8|10069.8|10079.8|10073.8|10073.8|10067.8|52
1596456900000|2020-08-03 12:15:00|10076.3|10070.3|10072.8|10066.8|10076.8|10070.8|10071.8|10065.8|60
1596457200000|2020-08-03 12:20:00|10072.3|10066.3|10072.8|10066.8|10074.8|10068.8|10071.3|10065.3|27
1596457500000|2020-08-03 12:25:00|10072.3|10066.3|10074.3|10068.3|10076.3|10070.3|10072.3|10066.3|68
1596457800000|2020-08-03 12:30:00|10074.8|10068.8|10069.8|10063.8|10076.3|10070.3|10068.8|10062.8|170
1596458100000|2020-08-03 12:35:00|10069.3|10063.3|10071.8|10065.8|10072.3|10066.3|10068.8|10062.8|24
1596458400000|2020-08-03 12:40:00|10072.3|10066.3|10071.8|10065.8|10073.3|10067.3|10071.3|10065.3|19
1596458700000|2020-08-03 12:45:00|10071.3|10065.3|10070.3|10064.3|10073.3|10067.3|10069.8|10063.8|38
1596459000000|2020-08-03 12:50:00|10069.8|10063.8|10074.8|10068.8|10075.8|10069.8|10069.8|10063.8|42
1596459300000|2020-08-03 12:55:00|10074.3|10068.3|10068.8|10062.8|10076.3|10070.3|10068.8|10062.8|81
1596459600000|2020-08-03 13:00:00|10068.3|10062.3|10066.8|10060.8|10070.3|10064.3|10065.3|10059.3|121
1596459900000|2020-08-03 13:05:00|10066.3|10060.3|10060.3|10054.3|10068.8|10062.8|10059.3|10053.3|95
1596460200000|2020-08-03 13:10:00|10059.8|10053.8|10060.8|10054.8|10061.3|10055.3|10058.3|10052.3|72
1596460500000|2020-08-03 13:15:00|10060.3|10054.3|10062.3|10056.3|10063.8|10057.8|10060.3|10054.3|32
1596460800000|2020-08-03 13:20:00|10062.8|10056.8|10066.8|10060.8|10066.8|10060.8|10062.8|10056.8|163
1596461100000|2020-08-03 13:25:00|10067.3|10061.3|10068.3|10062.3|10069.8|10063.8|10066.3|10060.3|86
1596461400000|2020-08-03 13:30:00|10068.8|10062.8|10052.3|10046.3|10069.8|10063.8|10050.3|10044.3|595
1596461700000|2020-08-03 13:35:00|10051.8|10045.8|10067.3|10061.3|10070.8|10064.8|10051.8|10045.8|223
1596462000000|2020-08-03 13:40:00|10067.8|10061.8|10074.8|10068.8|10077.3|10071.3|10066.8|10060.8|348
1596462300000|2020-08-03 13:45:00|10075.3|10069.3|10072.8|10066.8|10077.8|10071.8|10070.3|10064.3|213
1596462600000|2020-08-03 13:50:00|10073.3|10067.3|10062.8|10056.8|10075.3|10069.3|10059.8|10053.8|291
1596462900000|2020-08-03 13:55:00|10063.3|10057.3|10073.3|10067.3|10074.3|10068.3|10061.3|10055.3|109
1596463200000|2020-08-03 14:00:00|10073.8|10067.8|10083.3|10077.3|10086.8|10080.8|10073.8|10067.8|432
1596463500000|2020-08-03 14:05:00|10082.8|10076.8|10087.8|10081.8|10088.3|10082.3|10079.8|10073.8|210
1596463800000|2020-08-03 14:10:00|10088.3|10082.3|10089.8|10083.8|10090.3|10084.3|10083.3|10077.3|185
1596464100000|2020-08-03 14:15:00|10090.3|10084.3|10084.8|10078.8|10091.3|10085.3|10084.8|10078.8|113
1596464400000|2020-08-03 14:20:00|10085.3|10079.3|10087.8|10081.8|10089.3|10083.3|10080.8|10074.8|97
1596464700000|2020-08-03 14:25:00|10088.3|10082.3|10077.3|10071.3|10089.3|10083.3|10077.3|10071.3|143
1596465000000|2020-08-03 14:30:00|10077.8|10071.8|10080.8|10074.8|10082.8|10076.8|10077.3|10071.3|91
1596465300000|2020-08-03 14:35:00|10080.3|10074.3|10079.3|10073.3|10082.8|10076.8|10077.8|10071.8|220
1596465600000|2020-08-03 14:40:00|10079.8|10073.8|10074.3|10068.3|10081.8|10075.8|10074.3|10068.3|77
1596465900000|2020-08-03 14:45:00|10073.8|10067.8|10069.8|10063.8|10075.8|10069.8|10068.3|10062.3|132
1596466200000|2020-08-03 14:50:00|10070.3|10064.3|10073.8|10067.8|10075.3|10069.3|10069.3|10063.3|108
1596466500000|2020-08-03 14:55:00|10074.3|10068.3|10074.8|10068.8|10078.3|10072.3|10070.3|10064.3|98
1596466800000|2020-08-03 15:00:00|10073.8|10067.8|10081.8|10075.8|10081.8|10075.8|10073.8|10067.8|116
1596467100000|2020-08-03 15:05:00|10082.8|10076.8|10083.8|10077.8|10083.8|10077.8|10079.8|10073.8|107
1596467400000|2020-08-03 15:10:00|10084.8|10078.8|10079.8|10073.8|10085.8|10079.8|10077.8|10071.8|339
1596467700000|2020-08-03 15:15:00|10080.8|10074.8|10075.8|10069.8|10082.8|10076.8|10074.8|10068.8|267
1596468000000|2020-08-03 15:20:00|10076.8|10070.8|10072.8|10066.8|10079.8|10073.8|10071.8|10065.8|272
1596468300000|2020-08-03 15:25:00|10073.8|10067.8|10072.8|10066.8|10080.8|10074.8|10071.8|10065.8|251
1596468600000|2020-08-03 15:30:00|10074.8|10068.8|10060.8|10054.8|10075.8|10069.8|10059.8|10053.8|294
1596468900000|2020-08-03 15:35:00|10061.8|10055.8|10056.8|10050.8|10062.8|10056.8|10054.8|10048.8|336
1596469200000|2020-08-03 15:40:00|10057.8|10051.8|10059.8|10053.8|10061.8|10055.8|10055.8|10049.8|174
1596469500000|2020-08-03 15:45:00|10060.8|10054.8|10060.8|10054.8|10061.8|10055.8|10058.8|10052.8|98
1596469800000|2020-08-03 15:50:00|10059.8|10053.8|10062.8|10056.8|10062.8|10056.8|10057.8|10051.8|41
1596470100000|2020-08-03 15:55:00|10061.8|10055.8|10057.8|10051.8|10061.8|10055.8|10057.8|10051.8|95
1596470400000|2020-08-03 16:00:00|10058.8|10052.8|10057.8|10051.8|10064.8|10058.8|10054.8|10048.8|216
1596470700000|2020-08-03 16:05:00|10058.8|10052.8|10065.8|10059.8|10065.8|10059.8|10056.8|10050.8|183
1596471000000|2020-08-03 16:10:00|10064.8|10058.8|10063.8|10057.8|10065.8|10059.8|10061.8|10055.8|85
1596471300000|2020-08-03 16:15:00|10064.8|10058.8|10060.8|10054.8|10064.8|10058.8|10060.8|10054.8|66
1596471600000|2020-08-03 16:20:00|10059.8|10053.8|10060.8|10054.8|10061.8|10055.8|10057.8|10051.8|93
1596471900000|2020-08-03 16:25:00|10061.8|10055.8|10059.8|10053.8|10063.8|10057.8|10057.8|10051.8|103
1596472200000|2020-08-03 16:30:00|10058.8|10052.8|10059.8|10053.8|10060.8|10054.8|10057.8|10051.8|64
1596472500000|2020-08-03 16:35:00|10057.8|10051.8|10057.8|10051.8|10059.8|10053.8|10055.8|10049.8|72
1596472800000|2020-08-03 16:40:00|10056.8|10050.8|10059.8|10053.8|10062.8|10056.8|10056.8|10050.8|109
1596473100000|2020-08-03 16:45:00|10060.8|10054.8|10064.8|10058.8|10065.8|10059.8|10060.8|10054.8|96
1596473400000|2020-08-03 16:50:00|10063.8|10057.8|10063.8|10057.8|10064.8|10058.8|10062.8|10056.8|80
1596473700000|2020-08-03 16:55:00|10064.8|10058.8|10062.8|10056.8|10066.8|10060.8|10062.8|10056.8|109
1596474000000|2020-08-03 17:00:00|10063.8|10057.8|10065.8|10059.8|10066.8|10060.8|10062.8|10056.8|210
1596474300000|2020-08-03 17:05:00|10064.8|10058.8|10067.8|10061.8|10068.8|10062.8|10064.8|10058.8|97
1596474600000|2020-08-03 17:10:00|10068.8|10062.8|10066.8|10060.8|10068.8|10062.8|10066.8|10060.8|83
1596474900000|2020-08-03 17:15:00|10067.8|10061.8|10066.8|10060.8|10067.8|10061.8|10064.8|10058.8|65
1596475200000|2020-08-03 17:20:00|10067.8|10061.8|10073.8|10067.8|10074.8|10068.8|10067.8|10061.8|208
1596475500000|2020-08-03 17:25:00|10074.8|10068.8|10070.8|10064.8|10080.8|10074.8|10070.8|10064.8|318
1596475800000|2020-08-03 17:30:00|10073.8|10067.8|10079.8|10073.8|10080.8|10074.8|10073.8|10067.8|191
1596476100000|2020-08-03 17:35:00|10080.8|10074.8|10077.8|10071.8|10080.8|10074.8|10075.8|10069.8|97
1596476400000|2020-08-03 17:40:00|10076.8|10070.8|10077.8|10071.8|10077.8|10071.8|10074.8|10068.8|90
1596476700000|2020-08-03 17:45:00|10078.8|10072.8|10079.8|10073.8|10079.8|10073.8|10078.8|10072.8|33
1596477000000|2020-08-03 17:50:00|10078.8|10072.8|10082.8|10076.8|10083.8|10077.8|10078.8|10072.8|124
1596477300000|2020-08-03 17:55:00|10081.8|10075.8|10079.8|10073.8|10081.8|10075.8|10079.8|10073.8|53
1596477600000|2020-08-03 18:00:00|10080.8|10074.8|10078.8|10072.8|10082.8|10076.8|10078.8|10072.8|84
1596477900000|2020-08-03 18:05:00|10079.8|10073.8|10082.8|10076.8|10082.8|10076.8|10078.8|10072.8|226
1596478200000|2020-08-03 18:10:00|10083.8|10077.8|10088.8|10082.8|10088.8|10082.8|10083.8|10077.8|139
1596478500000|2020-08-03 18:15:00|10089.8|10083.8|10089.8|10083.8|10091.8|10085.8|10088.8|10082.8|242
1596478800000|2020-08-03 18:20:00|10088.8|10082.8|10093.8|10087.8|10093.8|10087.8|10088.8|10082.8|193
1596479100000|2020-08-03 18:25:00|10092.8|10086.8|10093.8|10087.8|10093.8|10087.8|10092.8|10086.8|57
1596479400000|2020-08-03 18:30:00|10092.8|10086.8|10094.8|10088.8|10095.8|10089.8|10092.8|10086.8|48
1596479700000|2020-08-03 18:35:00|10095.8|10089.8|10097.8|10091.8|10098.8|10092.8|10094.8|10088.8|230
1596480000000|2020-08-03 18:40:00|10098.8|10092.8|10096.8|10090.8|10098.8|10092.8|10095.8|10089.8|82
1596480300000|2020-08-03 18:45:00|10097.8|10091.8|10092.8|10086.8|10097.8|10091.8|10090.8|10084.8|164
1596480600000|2020-08-03 18:50:00|10090.8|10084.8|10093.8|10087.8|10096.8|10090.8|10090.8|10084.8|113
1596480900000|2020-08-03 18:55:00|10092.8|10086.8|10106.1|10082.7|10106.1|10092.8|10088.8|10082.7|246
1596481200000|2020-08-03 19:00:00|10106|10082.6|10105.3|10081.9|10108.8|10085.4|10105.2|10081.8|0
1596481500000|2020-08-03 19:05:00|10105.6|10082.2|10104.4|10081|10106.2|10082.8|10103.5|10080.1|0
1596481800000|2020-08-03 19:10:00|10104.5|10081.1|10098.7|10075.3|10104.6|10081.2|10097.7|10074.3|0
1596482100000|2020-08-03 19:15:00|10098.6|10075.2|10094.3|10070.9|10099.7|10076.3|10089.8|10066.4|0
1596482400000|2020-08-03 19:20:00|10094.4|10071|10095|10071.6|10097.1|10073.7|10091.7|10068.3|0
1596482700000|2020-08-03 19:25:00|10095.1|10071.7|10083.1|10059.7|10097.3|10073.9|10081.7|10058.3|0
1596483000000|2020-08-03 19:30:00|10083.2|10059.8|10075.6|10052.2|10086|10062.6|10070.3|10046.9|0
1596483300000|2020-08-03 19:35:00|10075.7|10052.3|10081.3|10057.9|10082.9|10059.5|10075|10051.6|0
1596483600000|2020-08-03 19:40:00|10081.2|10057.8|10079.9|10056.5|10085|10061.6|10078.7|10055.3|0
1596483900000|2020-08-03 19:45:00|10079.2|10055.8|10075.9|10052.5|10083.7|10060.3|10075.9|10052.5|0
1596484200000|2020-08-03 19:50:00|10075.8|10052.4|10080.3|10056.9|10081.3|10057.9|10068.5|10045.1|0
1596484500000|2020-08-03 19:55:00|10080.4|10057|10079.7|10056.3|10086.6|10063.2|10076.5|10053.1|0
1596484800000|2020-08-03 20:00:00|10079.1|10055.7|10075.9|10052.5|10079.1|10055.7|10073.8|10050.4|0
1596485100000|2020-08-03 20:05:00|10075.4|10052|10075.4|10052|10079.1|10055.7|10070.6|10047.2|0
1596485400000|2020-08-03 20:10:00|10074.8|10051.4|10082.3|10058.9|10085.5|10062.1|10074.3|10050.9|0
1596485700000|2020-08-03 20:15:00|10082.2|10058.8|10081.1|10057.7|10082.2|10058.8|10080.9|10057.5|0
1596486000000|2020-08-03 20:20:00|10081|10057.6|10080.9|10057.5|10081.1|10057.7|10080.8|10057.4|0
1596486300000|2020-08-03 20:25:00|10080.8|10057.4|10081.4|10058|10081.4|10058|10080.8|10057.4|0
1596486600000|2020-08-03 20:30:00|10082.6|10059.2|10078.3|10054.9|10085.8|10062.4|10077.2|10053.8|0
1596486900000|2020-08-03 20:35:00|10077.8|10054.4|10080.4|10057|10081.5|10058.1|10077.8|10054.4|0
1596487200000|2020-08-03 20:40:00|10081.5|10058.1|10085.3|10061.9|10085.3|10061.9|10079.9|10056.5|0
1596487500000|2020-08-03 20:45:00|10084.7|10061.3|10085.8|10062.4|10086.9|10063.5|10082.6|10059.2|0
1596487800000|2020-08-03 20:50:00|10086.3|10062.9|10085.8|10062.4|10086.3|10062.9|10083.1|10059.7|0
1596488100000|2020-08-03 20:55:00|10086.3|10062.9|10083.4|10060|10086.3|10062.9|10082.6|10059.2|0
1596488400000|2020-08-03 21:00:00|10083.3|10059.9|10082.1|10058.7|10083.3|10059.9|10080.5|10057.1|0
1596488700000|2020-08-03 21:05:00|10080.8|10057.4|10081.7|10058.3|10082|10058.6|10080.8|10057.4|0
1596489000000|2020-08-03 21:10:00|10081|10057.6|10081.3|10057.9|10081.7|10058.3|10081|10057.6|0
1596489300000|2020-08-03 21:15:00|10081.7|10058.3|10081.2|10057.8|10081.7|10058.3|10081.2|10057.8|0
1596489600000|2020-08-03 21:20:00|10081.3|10057.9|10081.1|10057.7|10081.4|10058|10081|10057.6|0
1596489900000|2020-08-03 21:25:00|10080.6|10057.2|10081.2|10057.8|10081.2|10057.8|10080.6|10057.2|0
1596490200000|2020-08-03 21:30:00|10081.3|10057.9|10081.4|10058|10081.4|10058|10081.3|10057.9|0
1596490500000|2020-08-03 21:35:00|10081.5|10058.1|10082.2|10058.8|10082.2|10058.8|10081|10057.6|0
1596490800000|2020-08-03 21:40:00|10082.3|10058.9|10082.9|10059.5|10082.9|10059.5|10082.3|10058.9|0
1596491100000|2020-08-03 21:45:00|10082.8|10059.4|10082.6|10059.2|10082.9|10059.5|10082.6|10059.2|0
1596491400000|2020-08-03 21:50:00|10082.5|10059.1|10082.1|10058.7|10082.6|10059.2|10081.3|10057.9|0
1596491700000|2020-08-03 21:55:00|10082.3|10058.9|10083.3|10059.9|10084.3|10060.9|10082.3|10058.9|0
1596492000000|2020-08-03 22:00:00|10086.3|10062.9|10080.7|10057.3|10086.9|10063.5|10076.2|10052.8|0
1596492300000|2020-08-03 22:05:00|10080.4|10057|10080.2|10056.8|10080.7|10057.3|10078|10054.6|0
1596492600000|2020-08-03 22:10:00|10080.4|10057|10079.1|10055.7|10081|10057.6|10079.1|10055.7|0
1596492900000|2020-08-03 22:15:00|10079.4|10056|10080.7|10057.3|10080.7|10057.3|10079.4|10056|0
1596493200000|2020-08-03 22:20:00|10081.3|10057.9|10080.7|10057.3|10081.3|10057.9|10079.1|10055.7|0
1596493500000|2020-08-03 22:25:00|10080.2|10056.8|10080.2|10056.8|10080.4|10057|10079.1|10055.7|0
1596493800000|2020-08-03 22:30:00|10079.9|10056.5|10077.5|10054.1|10079.9|10056.5|10077.5|10054.1|0
1596494100000|2020-08-03 22:35:00|10078|10054.6|10079.4|10056|10079.7|10056.3|10078|10054.6|0
1596494400000|2020-08-03 22:40:00|10079.1|10055.7|10080.2|10056.8|10080.2|10056.8|10079.1|10055.7|0
1596494700000|2020-08-03 22:45:00|10079.9|10056.5|10079.1|10055.7|10079.9|10056.5|10078.6|10055.2|0
1596495000000|2020-08-03 22:50:00|10079.7|10056.3|10079.7|10056.3|10079.7|10056.3|10078.6|10055.2|0
1596495300000|2020-08-03 22:55:00|10080.2|10056.8|10079.9|10056.5|10080.7|10057.3|10079.7|10056.3|0
1596495600000|2020-08-03 23:00:00|10079.7|10056.3|10080.2|10056.8|10080.2|10056.8|10078.8|10055.4|0
1596495900000|2020-08-03 23:05:00|10079.7|10056.3|10079.7|10056.3|10080.2|10056.8|10079.7|10056.3|0
1596496200000|2020-08-03 23:10:00|10080.2|10056.8|10080.7|10057.3|10082.3|10058.9|10077.5|10054.1|0
1596496500000|2020-08-03 23:15:00|10081|10057.6|10081.3|10057.9|10081.8|10058.4|10080.4|10057|0
1596496800000|2020-08-03 23:20:00|10081.5|10058.1|10082.9|10059.5|10082.9|10059.5|10081.3|10057.9|0
1596497100000|2020-08-03 23:25:00|10083.1|10059.7|10081.8|10058.4|10083.1|10059.7|10081.8|10058.4|0
1596497400000|2020-08-03 23:30:00|10082.3|10058.9|10085|10061.6|10085|10061.6|10082.3|10058.9|0
1596497700000|2020-08-03 23:35:00|10084.7|10061.3|10086.1|10062.7|10086.1|10062.7|10083.9|10060.5|0
1596498000000|2020-08-03 23:40:00|10085.5|10062.1|10082.3|10058.9|10085.5|10062.1|10081.8|10058.4|0
1596498300000|2020-08-03 23:45:00|10082.9|10059.5|10083.1|10059.7|10083.6|10060.2|10082.3|10058.9|0
1596498600000|2020-08-03 23:50:00|10082.5|10059.1|10080.9|10057.5|10082.5|10059.1|10078.2|10054.8|0
1596498900000|2020-08-03 23:55:00|10080.6|10057.2|10080.9|10057.5|10083.1|10059.7|10079.9|10056.5|0
1596499200000|2020-08-04 00:00:00|10081.5|10058.1|10079.3|10055.9|10082.5|10059.1|10077.7|10054.3|0
1596499500000|2020-08-04 00:05:00|10078.8|10055.4|10077.7|10054.3|10079.9|10056.5|10077.2|10053.8|0
1596499800000|2020-08-04 00:10:00|10077.2|10053.8|10075.2|10051.8|10079.3|10055.9|10074.5|10051.1|0
1596500100000|2020-08-04 00:15:00|10075.8|10052.4|10076.6|10053.2|10077.4|10054|10072.7|10049.3|0
1596500400000|2020-08-04 00:20:00|10076.4|10053|10077.1|10053.7|10079.2|10055.8|10074.8|10051.4|0
1596500700000|2020-08-04 00:25:00|10077.9|10054.5|10082.8|10059.4|10083.9|10060.5|10077.9|10054.5|0
1596501000000|2020-08-04 00:30:00|10083.1|10059.7|10085.7|10062.3|10085.7|10062.3|10082.5|10059.1|0
1596501300000|2020-08-04 00:35:00|10086|10062.6|10082.6|10059.2|10086.8|10063.4|10081.9|10058.5|0
1596501600000|2020-08-04 00:40:00|10082.3|10058.9|10084.7|10061.3|10087.2|10063.8|10082.3|10058.9|0
1596501900000|2020-08-04 00:45:00|10085|10061.6|10086.2|10062.8|10087|10063.6|10082.3|10058.9|0
1596502200000|2020-08-04 00:50:00|10086.1|10062.7|10101.2|10077.8|10103.7|10080.3|10086|10062.6|0
1596502500000|2020-08-04 00:55:00|10101.5|10078.1|10098.6|10075.2|10101.5|10078.1|10098.4|10075|0
1596502800000|2020-08-04 01:00:00|10098.9|10075.5|10098.3|10074.9|10101.2|10077.8|10090.7|10067.3|0
1596503100000|2020-08-04 01:05:00|10099.1|10075.7|10109.1|10085.7|10109.9|10086.5|10098|10074.6|0
1596503400000|2020-08-04 01:10:00|10109.4|10086|10121.6|10098.2|10123.8|10100.4|10108|10084.6|0
1596503700000|2020-08-04 01:15:00|10128.3|10104.9|10144|10138|10147|10141|10102|10096|1877
1596504000000|2020-08-04 01:20:00|10145|10139|10134|10128|10149|10143|10130|10124|968
1596504300000|2020-08-04 01:25:00|10133|10127|10129|10123|10136|10130|10115|10109|930
1596504600000|2020-08-04 01:30:00|10127|10121|10117|10111|10129|10123|10092|10086|2898
1596504900000|2020-08-04 01:35:00|10116|10110|10127|10121|10137|10131|10110|10104|1497
1596505200000|2020-08-04 01:40:00|10128|10122|10110|10104|10133|10127|10106|10100|1167
1596505500000|2020-08-04 01:45:00|10107|10101|10119|10113|10123|10117|10100|10094|1151
1596505800000|2020-08-04 01:50:00|10120|10114|10127|10121|10133|10127|10110|10104|1048
1596506100000|2020-08-04 01:55:00|10128|10122|10116|10110|10130|10124|10113|10107|763
1596506400000|2020-08-04 02:00:00|10117|10111|10119|10113|10140|10134|10107|10101|1337
1596506700000|2020-08-04 02:05:00|10120|10114|10132|10126|10132|10126|10120|10114|505
1596507000000|2020-08-04 02:10:00|10133|10127|10150|10144|10152|10146|10128|10122|1060
1596507300000|2020-08-04 02:15:00|10151|10145|10132|10126|10151|10145|10132|10126|855
1596507600000|2020-08-04 02:20:00|10131|10125|10123|10117|10135|10129|10119|10113|868
1596507900000|2020-08-04 02:25:00|10124|10118|10126|10120|10128|10122|10113|10107|1074
1596508200000|2020-08-04 02:30:00|10127|10121|10118|10112|10130|10124|10116|10110|1508
1596508500000|2020-08-04 02:35:00|10117|10111|10108|10102|10118|10112|10096|10090|1767
1596508800000|2020-08-04 02:40:00|10109|10103|10114|10108|10115|10109|10106|10100|581
1596509100000|2020-08-04 02:45:00|10113|10107|10122|10116|10122|10116|10108|10102|505
1596509400000|2020-08-04 02:50:00|10123|10117|10154|10148|10154|10148|10122|10116|1017
1596509700000|2020-08-04 02:55:00|10156|10150|10166|10160|10167|10161|10152|10146|1217
1596510000000|2020-08-04 03:00:00|10167|10161|10159|10153|10184|10178|10158|10152|2564
1596510300000|2020-08-04 03:05:00|10161|10155|10147|10141|10166|10160|10141|10135|790
1596510600000|2020-08-04 03:10:00|10148|10142|10145|10139|10152|10146|10144|10138|492
1596510900000|2020-08-04 03:15:00|10144|10138|10135|10129|10148|10142|10128|10122|838
1596511200000|2020-08-04 03:20:00|10134|10128|10148|10142|10154|10148|10133|10127|891
1596511500000|2020-08-04 03:25:00|10149|10143|10142|10136|10156|10150|10142|10136|782
1596511800000|2020-08-04 03:30:00|10143|10137|10147|10141|10149|10143|10137|10131|744
1596512100000|2020-08-04 03:35:00|10148|10142|10167|10161|10169|10163|10148|10142|629
1596512400000|2020-08-04 03:40:00|10166|10160|10168|10162|10174|10168|10164|10158|717
1596512700000|2020-08-04 03:45:00|10169|10163|10167|10161|10171|10165|10166|10160|756
1596513000000|2020-08-04 03:50:00|10166|10160|10159|10153|10167|10161|10158|10152|859
1596513300000|2020-08-04 03:55:00|10160|10154|10157|10151|10162|10156|10154|10148|456
1596513600000|2020-08-04 04:00:00|10167|10143.6|10166.7|10143.3|10167|10143.6|10164.6|10141.2|1
1596513900000|2020-08-04 04:05:00|10166.4|10143|10168.5|10145.1|10168.8|10145.4|10166.4|10143|0
1596514200000|2020-08-04 04:10:00|10168.3|10144.9|10168.3|10144.9|10170.4|10147|10166.7|10143.3|0
1596514500000|2020-08-04 04:15:00|10168.5|10145.1|10170.1|10146.7|10170.4|10147|10168.3|10144.9|0
1596514800000|2020-08-04 04:20:00|10170.4|10147|10171.4|10148|10173.5|10150.1|10170.1|10146.7|0
1596515100000|2020-08-04 04:25:00|10171.7|10148.3|10171.7|10148.3|10171.7|10148.3|10171.4|10148|0
1596515400000|2020-08-04 04:30:00|10171.9|10148.5|10183.2|10159.8|10183.7|10160.3|10171.7|10148.3|0
1596515700000|2020-08-04 04:35:00|10183.5|10160.1|10181.1|10157.7|10183.5|10160.1|10180.8|10157.4|0
1596516000000|2020-08-04 04:40:00|10180.8|10157.4|10182.9|10159.5|10183.2|10159.8|10180.8|10157.4|0
1596516300000|2020-08-04 04:45:00|10182.6|10159.2|10182.9|10159.5|10182.9|10159.5|10180.8|10157.4|0
1596516600000|2020-08-04 04:50:00|10182.8|10159.4|10177.1|10153.7|10182.9|10159.5|10177.1|10153.7|0
1596516900000|2020-08-04 04:55:00|10177.4|10154|10179.2|10155.8|10179.2|10155.8|10177.1|10153.7|0
1596517200000|2020-08-04 05:00:00|10170|10164|10153|10147|10171|10165|10146|10140|1777
1596517500000|2020-08-04 05:05:00|10154|10148|10157|10151|10159|10153|10137|10131|1493
1596517800000|2020-08-04 05:10:00|10156|10150|10155|10149|10157|10151|10144|10138|474
1596518100000|2020-08-04 05:15:00|10154|10148|10144|10138|10158|10152|10144|10138|572
1596518400000|2020-08-04 05:20:00|10143|10137|10148|10142|10149|10143|10131|10125|789
1596518700000|2020-08-04 05:25:00|10147|10141|10151|10145|10156|10150|10144|10138|729
1596519000000|2020-08-04 05:30:00|10149|10143|10154|10148|10157|10151|10145|10139|496
1596519300000|2020-08-04 05:35:00|10155|10149|10165|10159|10165|10159|10153|10147|515
1596519600000|2020-08-04 05:40:00|10164|10158|10159|10153|10164|10158|10155|10149|544
1596519900000|2020-08-04 05:45:00|10158|10152|10213|10207|10214|10208|10155|10149|2107
1596520200000|2020-08-04 05:50:00|10214|10208|10234|10228|10265|10259|10214|10208|5786
1596520500000|2020-08-04 05:55:00|10236|10230|10241|10235|10256|10250|10233|10227|2274
1596520800000|2020-08-04 06:00:00|10242|10236|10230|10224|10249|10243|10227|10221|2076
1596521100000|2020-08-04 06:05:00|10229|10223|10213|10207|10231|10225|10210|10204|1851
1596521400000|2020-08-04 06:10:00|10212|10206|10232|10226|10235|10229|10200|10194|1341
1596521700000|2020-08-04 06:15:00|10233|10227|10229|10223|10238|10232|10229|10223|1367
1596522000000|2020-08-04 06:20:00|10230|10224|10222|10216|10237|10231|10221|10215|1031
1596522300000|2020-08-04 06:25:00|10221|10215|10231|10225|10233|10227|10219|10213|679
1596522600000|2020-08-04 06:30:00|10232|10226|10229|10223|10238|10232|10227|10221|702
1596522900000|2020-08-04 06:35:00|10231|10225|10258|10252|10259|10253|10231|10225|1188
1596523200000|2020-08-04 06:40:00|10257|10251|10246|10240|10262|10256|10242|10236|1512
1596523500000|2020-08-04 06:45:00|10245|10239|10234|10228|10253|10247|10233|10227|1122
1596523800000|2020-08-04 06:50:00|10233|10227|10243|10237|10247|10241|10233|10227|637
1596524100000|2020-08-04 06:55:00|10244|10238|10246|10240|10252|10246|10240|10234|732
1596524400000|2020-08-04 07:00:00|10247|10241|10270|10264|10275|10269|10245|10239|1359
1596524700000|2020-08-04 07:05:00|10271|10265|10270|10264|10274|10268|10261|10255|1360
1596525000000|2020-08-04 07:10:00|10268|10262|10261|10255|10280|10274|10261|10255|1403
1596525300000|2020-08-04 07:15:00|10262|10256|10254|10248|10264|10258|10243|10237|1501
1596525600000|2020-08-04 07:20:00|10255|10249|10251|10245|10258|10252|10247|10241|925
1596525900000|2020-08-04 07:25:00|10250|10244|10245|10239|10251|10245|10241|10235|952
1596526200000|2020-08-04 07:30:00|10249|10243|10259|10253|10260|10254|10242|10236|1519
1596526500000|2020-08-04 07:35:00|10258|10252|10256|10250|10262|10256|10252|10246|867
1596526800000|2020-08-04 07:40:00|10257|10251|10254|10248|10259|10253|10247|10241|1074
1596527100000|2020-08-04 07:45:00|10257|10251|10246|10240|10257|10251|10245|10239|1595
1596527400000|2020-08-04 07:50:00|10245|10239|10209|10203|10245|10239|10206|10200|2327
1596527700000|2020-08-04 07:55:00|10210|10204|10207|10201|10211|10205|10199|10193|3210
1596528000000|2020-08-04 08:00:00|10208|10202|10203|10197|10216|10210|10200|10194|2116
1596528300000|2020-08-04 08:05:00|10204|10198|10185|10179|10207|10201|10184|10178|4226
1596528600000|2020-08-04 08:10:00|10186|10180|10205|10199|10213|10207|10185|10179|2543
1596528900000|2020-08-04 08:15:00|10204|10198|10201|10195|10209|10203|10201|10195|1300
1596529200000|2020-08-04 08:20:00|10200|10194|10203|10197|10207|10201|10195|10189|865
1596529500000|2020-08-04 08:25:00|10202|10196|10208|10202|10215|10209|10200|10194|1196
1596529800000|2020-08-04 08:30:00|10218.1|10194.7|10209.4|10186|10226|10202.6|10201.5|10178.1|2
1596530100000|2020-08-04 08:35:00|10209.5|10186.1|10200.7|10177.3|10209.7|10186.3|10199.1|10175.7|0
1596530400000|2020-08-04 08:40:00|10200.5|10177.1|10195.5|10172.1|10210.7|10187.3|10190|10166.6|0
1596530700000|2020-08-04 08:45:00|10195.6|10172.2|10200.2|10176.8|10205.2|10181.8|10195.5|10172.1|0
1596531000000|2020-08-04 08:50:00|10199.9|10176.5|10206.5|10183.1|10212.3|10188.9|10197.5|10174.1|0
1596531300000|2020-08-04 08:55:00|10206.8|10183.4|10208.2|10184.8|10208.6|10185.2|10201.3|10177.9|0
1596531600000|2020-08-04 09:00:00|10206.6|10183.2|10208.9|10185.5|10209.9|10186.5|10202.3|10178.9|0
1596531900000|2020-08-04 09:05:00|10208.3|10184.9|10215.5|10192.1|10217.9|10194.5|10208.3|10184.9|0
1596532200000|2020-08-04 09:10:00|10212.4|10189|10213.1|10189.7|10216|10192.6|10208.1|10184.7|0
1596532500000|2020-08-04 09:15:00|10207|10201|10203|10197|10214.5|10208.5|10201|10195|472
1596532800000|2020-08-04 09:20:00|10202.5|10196.5|10209|10203|10210.5|10204.5|10200.5|10194.5|91
1596533100000|2020-08-04 09:25:00|10208.5|10202.5|10209|10203|10212|10206|10206|10200|76
1596533400000|2020-08-04 09:30:00|10208.5|10202.5|10223.5|10217.5|10224.5|10218.5|10207|10201|263
1596533700000|2020-08-04 09:35:00|10224|10218|10216|10210|10227.5|10221.5|10213.5|10207.5|214
1596534000000|2020-08-04 09:40:00|10216.5|10210.5|10213|10207|10219|10213|10211.5|10205.5|54
1596534300000|2020-08-04 09:45:00|10211.5|10205.5|10216|10210|10221.5|10215.5|10210|10204|98
1596534600000|2020-08-04 09:50:00|10216.5|10210.5|10215|10209|10220.5|10214.5|10215|10209|77
1596534900000|2020-08-04 09:55:00|10214.5|10208.5|10216|10210|10218|10212|10213.5|10207.5|99
1596535200000|2020-08-04 10:00:00|10216.5|10210.5|10214.5|10208.5|10221|10215|10214|10208|105
1596535500000|2020-08-04 10:05:00|10214|10208|10211|10205|10214|10208|10206.5|10200.5|116
1596535800000|2020-08-04 10:10:00|10211.5|10205.5|10207|10201|10211.5|10205.5|10206|10200|94
1596536100000|2020-08-04 10:15:00|10207.5|10201.5|10212.5|10206.5|10213.5|10207.5|10204|10198|52
1596536400000|2020-08-04 10:20:00|10212|10206|10211|10205|10213|10207|10209|10203|24
1596536700000|2020-08-04 10:25:00|10210.5|10204.5|10204|10198|10212|10206|10204|10198|24
1596537000000|2020-08-04 10:30:00|10204.5|10198.5|10204|10198|10209|10203|10201.5|10195.5|27
1596537300000|2020-08-04 10:35:00|10203.5|10197.5|10205.5|10199.5|10210|10204|10201.5|10195.5|88
1596537600000|2020-08-04 10:40:00|10205|10199|10207|10201|10208.5|10202.5|10205|10199|18
1596537900000|2020-08-04 10:45:00|10206.5|10200.5|10209.5|10203.5|10211.5|10205.5|10203.5|10197.5|43
1596538200000|2020-08-04 10:50:00|10210|10204|10210|10204|10212|10206|10208|10202|13
1596538500000|2020-08-04 10:55:00|10210.5|10204.5|10207.5|10201.5|10211.5|10205.5|10207.5|10201.5|23
1596538800000|2020-08-04 11:00:00|10208|10202|10211|10205|10213|10207|10206.5|10200.5|34
1596539100000|2020-08-04 11:05:00|10210.5|10204.5|10209.5|10203.5|10211|10205|10207|10201|77
1596539400000|2020-08-04 11:10:00|10210|10204|10207|10201|10211|10205|10205.5|10199.5|95
1596539700000|2020-08-04 11:15:00|10206.5|10200.5|10198|10192|10207|10201|10194.5|10188.5|134
1596540000000|2020-08-04 11:20:00|10198.5|10192.5|10201|10195|10202.5|10196.5|10197.5|10191.5|65
1596540300000|2020-08-04 11:25:00|10200|10194|10201|10195|10201.5|10195.5|10196|10190|38
1596540600000|2020-08-04 11:30:00|10201.5|10195.5|10191|10185|10201.5|10195.5|10190|10184|149
1596540900000|2020-08-04 11:35:00|10191.5|10185.5|10187.5|10181.5|10194.5|10188.5|10186.5|10180.5|86
1596541200000|2020-08-04 11:40:00|10188|10182|10186|10180|10191|10185|10185.5|10179.5|69
1596541500000|2020-08-04 11:45:00|10186.5|10180.5|10187|10181|10190.5|10184.5|10186|10180|38
1596541800000|2020-08-04 11:50:00|10186.5|10180.5|10188.5|10182.5|10189.5|10183.5|10178.5|10172.5|74
1596542100000|2020-08-04 11:55:00|10189|10183|10190|10184|10192.5|10186.5|10186|10180|70
1596542400000|2020-08-04 12:00:00|10189.5|10183.5|10185|10179|10190.5|10184.5|10181|10175|52
1596542700000|2020-08-04 12:05:00|10184.5|10178.5|10189|10183|10189|10183|10184|10178|38
1596543000000|2020-08-04 12:10:00|10188.5|10182.5|10187.5|10181.5|10190.5|10184.5|10186.5|10180.5|45
1596543300000|2020-08-04 12:15:00|10188|10182|10190.5|10184.5|10192.5|10186.5|10185.5|10179.5|80
1596543600000|2020-08-04 12:20:00|10189|10183|10188|10182|10192.5|10186.5|10186.5|10180.5|50
1596543900000|2020-08-04 12:25:00|10188.5|10182.5|10185.5|10179.5|10190.5|10184.5|10185|10179|38
1596544200000|2020-08-04 12:30:00|10185|10179|10184|10178|10188.5|10182.5|10181.5|10175.5|121
1596544500000|2020-08-04 12:35:00|10184.5|10178.5|10182.5|10176.5|10185.5|10179.5|10177|10171|72
1596544800000|2020-08-04 12:40:00|10183|10177|10181.5|10175.5|10183.5|10177.5|10172.5|10166.5|110
1596545100000|2020-08-04 12:45:00|10181|10175|10181.5|10175.5|10183.5|10177.5|10178|10172|85
1596545400000|2020-08-04 12:50:00|10182|10176|10166|10160|10184|10178|10160.5|10154.5|279
1596545700000|2020-08-04 12:55:00|10166.5|10160.5|10171.5|10165.5|10173|10167|10164|10158|97
1596546000000|2020-08-04 13:00:00|10170|10164|10181|10175|10181.5|10175.5|10169.5|10163.5|106
1596546300000|2020-08-04 13:05:00|10181.5|10175.5|10178|10172|10181.5|10175.5|10175.5|10169.5|104
1596546600000|2020-08-04 13:10:00|10177.5|10171.5|10184.5|10178.5|10184.5|10178.5|10177.5|10171.5|85
1596546900000|2020-08-04 13:15:00|10183.5|10177.5|10184|10178|10186|10180|10180.5|10174.5|80
1596547200000|2020-08-04 13:20:00|10184.5|10178.5|10184|10178|10186.5|10180.5|10183.5|10177.5|36
1596547500000|2020-08-04 13:25:00|10183.5|10177.5|10181|10175|10184.5|10178.5|10180.5|10174.5|38
1596547800000|2020-08-04 13:30:00|10181.5|10175.5|10194.5|10188.5|10197|10191|10181.5|10175.5|304
1596548100000|2020-08-04 13:35:00|10194|10188|10179|10173|10194|10188|10174|10168|219
1596548400000|2020-08-04 13:40:00|10180|10174|10191|10185|10191.5|10185.5|10177.5|10171.5|132
1596548700000|2020-08-04 13:45:00|10191.5|10185.5|10194|10188|10196.5|10190.5|10187.5|10181.5|82
1596549000000|2020-08-04 13:50:00|10194.5|10188.5|10185|10179|10197|10191|10183.5|10177.5|120
1596549300000|2020-08-04 13:55:00|10185.5|10179.5|10186|10180|10190.5|10184.5|10182|10176|149
1596549600000|2020-08-04 14:00:00|10186.5|10180.5|10189.5|10183.5|10194|10188|10185.5|10179.5|207
1596549900000|2020-08-04 14:05:00|10190|10184|10193.5|10187.5|10194.5|10188.5|10188|10182|63
1596550200000|2020-08-04 14:10:00|10193|10187|10189|10183|10195.5|10189.5|10188.5|10182.5|109
1596550500000|2020-08-04 14:15:00|10188.5|10182.5|10182|10176|10190|10184|10178.5|10172.5|221
1596550800000|2020-08-04 14:20:00|10181.5|10175.5|10179.5|10173.5|10182.5|10176.5|10177.5|10171.5|151
1596551100000|2020-08-04 14:25:00|10180|10174|10177|10171|10186|10180|10175|10169|244
1596551400000|2020-08-04 14:30:00|10176.5|10170.5|10171.5|10165.5|10182|10176|10171|10165|218
1596551700000|2020-08-04 14:35:00|10172|10166|10177|10171|10179|10173|10169.5|10163.5|220
1596552000000|2020-08-04 14:40:00|10177.5|10171.5|10189|10183|10191|10185|10177.5|10171.5|201
1596552300000|2020-08-04 14:45:00|10189.5|10183.5|10196|10190|10198|10192|10188|10182|247
1596552600000|2020-08-04 14:50:00|10196.5|10190.5|10200.5|10194.5|10203.5|10197.5|10196.5|10190.5|70
1596552900000|2020-08-04 14:55:00|10200|10194|10200|10194|10201.5|10195.5|10197|10191|53
1596553200000|2020-08-04 15:00:00|10201|10195|10191|10185|10202|10196|10189|10183|124
1596553500000|2020-08-04 15:05:00|10189|10183|10185|10179|10191|10185|10184|10178|231
1596553800000|2020-08-04 15:10:00|10186|10180|10194|10188|10196|10190|10186|10180|297
1596554100000|2020-08-04 15:15:00|10191|10185|10188|10182|10194|10188|10184|10178|116
1596554400000|2020-08-04 15:20:00|10190|10184|10183|10177|10192|10186|10180|10174|290
1596554700000|2020-08-04 15:25:00|10184|10178|10187|10181|10193|10187|10180|10174|298
1596555000000|2020-08-04 15:30:00|10188|10182|10193|10187|10195|10189|10187|10181|317
1596555300000|2020-08-04 15:35:00|10194|10188|10198|10192|10199|10193|10190|10184|190
1596555600000|2020-08-04 15:40:00|10199|10193|10209|10203|10209|10203|10197|10191|217
1596555900000|2020-08-04 15:45:00|10208|10202|10207|10201|10208|10202|10204|10198|105
1596556200000|2020-08-04 15:50:00|10208|10202|10218|10212|10219|10213|10208|10202|192
1596556500000|2020-08-04 15:55:00|10219|10213|10216|10210|10220|10214|10214|10208|103
1596556800000|2020-08-04 16:00:00|10217|10211|10212|10206|10224|10218|10211|10205|192
1596557100000|2020-08-04 16:05:00|10211|10205|10202|10196|10211|10205|10197|10191|78
1596557400000|2020-08-04 16:10:00|10201|10195|10190|10184|10201|10195|10189|10183|230
1596557700000|2020-08-04 16:15:00|10192|10186|10211|10205|10211|10205|10192|10186|173
1596558000000|2020-08-04 16:20:00|10212|10206|10206|10200|10212|10206|10203|10197|78
1596558300000|2020-08-04 16:25:00|10205|10199|10206|10200|10207|10201|10203|10197|68
1596558600000|2020-08-04 16:30:00|10205|10199|10212|10206|10213|10207|10204|10198|122
1596558900000|2020-08-04 16:35:00|10210|10204|10212|10206|10215|10209|10208|10202|105
1596559200000|2020-08-04 16:40:00|10213|10207|10212|10206|10215|10209|10210|10204|111
1596559500000|2020-08-04 16:45:00|10213|10207|10215|10209|10217|10211|10213|10207|99
1596559800000|2020-08-04 16:50:00|10216|10210|10212|10206|10217|10211|10212|10206|99
1596560100000|2020-08-04 16:55:00|10211|10205|10211|10205|10217|10211|10209|10203|169
1596560400000|2020-08-04 17:00:00|10212|10206|10206|10200|10213|10207|10206|10200|117
1596560700000|2020-08-04 17:05:00|10208|10202|10211|10205|10211|10205|10207|10201|49
1596561000000|2020-08-04 17:10:00|10210|10204|10207|10201|10211|10205|10207|10201|72
1596561300000|2020-08-04 17:15:00|10208|10202|10208|10202|10212|10206|10208|10202|92
1596561600000|2020-08-04 17:20:00|10210|10204|10203|10197|10211|10205|10203|10197|81
1596561900000|2020-08-04 17:25:00|10205|10199|10206|10200|10206|10200|10199|10193|186
1596562200000|2020-08-04 17:30:00|10208|10202|10208|10202|10210|10204|10205|10199|39
1596562500000|2020-08-04 17:35:00|10207|10201|10213|10207|10213|10207|10206|10200|60
1596562800000|2020-08-04 17:40:00|10214|10208|10214|10208|10215|10209|10211|10205|45
1596563100000|2020-08-04 17:45:00|10212|10206|10208|10202|10214|10208|10208|10202|21
1596563400000|2020-08-04 17:50:00|10207|10201|10210|10204|10210|10204|10207|10201|12
1596563700000|2020-08-04 17:55:00|10209|10203|10207|10201|10209|10203|10207|10201|38
1596564000000|2020-08-04 18:00:00|10206|10200|10209|10203|10210|10204|10206|10200|45
1596564300000|2020-08-04 18:05:00|10208|10202|10211|10205|10212|10206|10208|10202|66
1596564600000|2020-08-04 18:10:00|10212|10206|10212|10206|10213|10207|10209|10203|51
1596564900000|2020-08-04 18:15:00|10213|10207|10208|10202|10215|10209|10207|10201|40
1596565200000|2020-08-04 18:20:00|10209|10203|10206|10200|10213|10207|10206|10200|37
1596565500000|2020-08-04 18:25:00|10205|10199|10200|10194|10205|10199|10200|10194|31
1596565800000|2020-08-04 18:30:00|10198|10192|10189|10183|10198|10192|10188|10182|73
1596566100000|2020-08-04 18:35:00|10188|10182|10186|10180|10191|10185|10186|10180|69
1596566400000|2020-08-04 18:40:00|10185|10179|10191|10185|10195|10189|10185|10179|72
1596566700000|2020-08-04 18:45:00|10192|10186|10195|10189|10195|10189|10188|10182|142
1596567000000|2020-08-04 18:50:00|10197|10191|10198|10192|10198|10192|10195|10189|30
1596567300000|2020-08-04 18:55:00|10199|10193|10218.4|10195|10218.4|10204|10199|10193|113
1596567600000|2020-08-04 19:00:00|10218.3|10194.9|10221.2|10197.8|10222.7|10199.3|10218.2|10194.8|0
1596567900000|2020-08-04 19:05:00|10221.1|10197.7|10224.1|10200.7|10224.2|10200.8|10221|10197.6|0
1596568200000|2020-08-04 19:10:00|10224.2|10200.8|10225|10201.6|10227.6|10204.2|10219.6|10196.2|0
1596568500000|2020-08-04 19:15:00|10225.1|10201.7|10226.5|10203.1|10226.6|10203.2|10223|10199.6|0
1596568800000|2020-08-04 19:20:00|10226.4|10203|10232.3|10208.9|10232.3|10208.9|10225.6|10202.2|0
1596569100000|2020-08-04 19:25:00|10232.2|10208.8|10224.6|10201.2|10233.1|10209.7|10224.6|10201.2|0
1596569400000|2020-08-04 19:30:00|10224.7|10201.3|10223.9|10200.5|10228.7|10205.3|10221.5|10198.1|0
1596569700000|2020-08-04 19:35:00|10224.5|10201.1|10222.9|10199.5|10226|10202.6|10222.7|10199.3|0
1596570000000|2020-08-04 19:40:00|10223|10199.6|10227.2|10203.8|10228|10204.6|10221.9|10198.5|0
1596570300000|2020-08-04 19:45:00|10227.1|10203.7|10227.6|10204.2|10228.4|10205|10222.8|10199.4|0
1596570600000|2020-08-04 19:50:00|10228.3|10204.9|10229.3|10205.9|10230.7|10207.3|10223.2|10199.8|0
1596570900000|2020-08-04 19:55:00|10229.4|10206|10241.7|10218.3|10241.7|10218.3|10229.3|10205.9|0
1596571200000|2020-08-04 20:00:00|10242.2|10218.8|10238.4|10215|10242.2|10218.8|10237.9|10214.5|0
1596571500000|2020-08-04 20:05:00|10239|10215.6|10240.6|10217.2|10241.7|10218.3|10237.3|10213.9|0
1596571800000|2020-08-04 20:10:00|10240|10216.6|10240.8|10217.4|10242.5|10219.1|10239|10215.6|0
1596572100000|2020-08-04 20:15:00|10241.1|10217.7|10239.6|10216.2|10241.6|10218.2|10237.8|10214.4|0
1596572400000|2020-08-04 20:20:00|10239.9|10216.5|10240.7|10217.3|10241.2|10217.8|10239.6|10216.2|0
1596572700000|2020-08-04 20:25:00|10241.1|10217.7|10239.8|10216.4|10241.1|10217.7|10239.8|10216.4|0
1596573000000|2020-08-04 20:30:00|10238.7|10215.3|10235.4|10212|10238.7|10215.3|10233.8|10210.4|0
1596573300000|2020-08-04 20:35:00|10236|10212.6|10237.6|10214.2|10238.1|10214.7|10235.4|10212|0
1596573600000|2020-08-04 20:40:00|10237|10213.6|10236.5|10213.1|10237.6|10214.2|10236|10212.6|0
1596573900000|2020-08-04 20:45:00|10237|10213.6|10239.2|10215.8|10239.8|10216.4|10236.5|10213.1|0
1596574200000|2020-08-04 20:50:00|10238.7|10215.3|10241.9|10218.5|10242.5|10219.1|10238.7|10215.3|0
1596574500000|2020-08-04 20:55:00|10241.4|10218|10240.4|10217|10241.9|10218.5|10238.7|10215.3|0
1596574800000|2020-08-04 21:00:00|10239.2|10215.8|10238|10214.6|10239.5|10216.1|10237.5|10214.1|0
1596575100000|2020-08-04 21:05:00|10238.8|10215.4|10239.8|10216.4|10240.5|10217.1|10238.8|10215.4|0
1596575400000|2020-08-04 21:10:00|10239.7|10216.3|10239.9|10216.5|10240.1|10216.7|10239.6|10216.2|0
1596575700000|2020-08-04 21:15:00|10239.8|10216.4|10240.3|10216.9|10240.3|10216.9|10239.6|10216.2|0
1596576000000|2020-08-04 21:20:00|10240.1|10216.7|10240.3|10216.9|10240.9|10217.5|10239.9|10216.5|0
1596576300000|2020-08-04 21:25:00|10240.4|10217|10240.4|10217|10240.7|10217.3|10240.3|10216.9|0
1596576600000|2020-08-04 21:30:00|10240.3|10216.9|10241.3|10217.9|10241.5|10218.1|10240.2|10216.8|0
1596576900000|2020-08-04 21:35:00|10241.2|10217.8|10240.7|10217.3|10241.2|10217.8|10240.5|10217.1|0
1596577200000|2020-08-04 21:40:00|10240.8|10217.4|10241.2|10217.8|10241.2|10217.8|10240.7|10217.3|0
1596577500000|2020-08-04 21:45:00|10241.3|10217.9|10241.1|10217.7|10241.3|10217.9|10240.9|10217.5|0
1596577800000|2020-08-04 21:50:00|10241.2|10217.8|10241|10217.6|10241.2|10217.8|10240.8|10217.4|0
1596578100000|2020-08-04 21:55:00|10241.1|10217.7|10241.5|10218.1|10242|10218.6|10240.9|10217.5|0
1596578400000|2020-08-04 22:00:00|10242.5|10219.1|10240|10216.6|10242.7|10219.3|10237.9|10214.5|0
1596578700000|2020-08-04 22:05:00|10240.6|10217.2|10239.5|10216.1|10240.6|10217.2|10237.3|10213.9|0
1596579000000|2020-08-04 22:10:00|10239|10215.6|10240|10216.6|10240|10216.6|10238.4|10215|0
1596579300000|2020-08-04 22:15:00|10239.5|10216.1|10241.1|10217.7|10242.2|10218.8|10239.5|10216.1|0
1596579600000|2020-08-04 22:20:00|10241.7|10218.3|10240.6|10217.2|10241.7|10218.3|10240.6|10217.2|0
1596579900000|2020-08-04 22:25:00|10240|10216.6|10240.6|10217.2|10241.7|10218.3|10239.5|10216.1|0
1596580200000|2020-08-04 22:30:00|10241.1|10217.7|10241.1|10217.7|10241.1|10217.7|10239.8|10216.4|0
1596580500000|2020-08-04 22:35:00|10241.4|10218|10239.5|10216.1|10241.7|10218.3|10239.5|10216.1|0
1596580800000|2020-08-04 22:40:00|10240|10216.6|10240.6|10217.2|10241.1|10217.7|10239.5|10216.1|0
1596581100000|2020-08-04 22:45:00|10240|10216.6|10241.1|10217.7|10242.7|10219.3|10240|10216.6|0
1596581400000|2020-08-04 22:50:00|10241.7|10218.3|10242.2|10218.8|10242.2|10218.8|10241.1|10217.7|0
1596581700000|2020-08-04 22:55:00|10241.9|10218.5|10241.7|10218.3|10241.9|10218.5|10241.1|10217.7|0
1596582000000|2020-08-04 23:00:00|10241.1|10217.7|10240.6|10217.2|10241.7|10218.3|10240.6|10217.2|0
1596582300000|2020-08-04 23:05:00|10241.1|10217.7|10241.1|10217.7|10241.7|10218.3|10240.6|10217.2|0
1596582600000|2020-08-04 23:10:00|10241.7|10218.3|10241.1|10217.7|10241.7|10218.3|10240.6|10217.2|0
1596582900000|2020-08-04 23:15:00|10240.6|10217.2|10240.6|10217.2|10241.1|10217.7|10240|10216.6|0
1596583200000|2020-08-04 23:20:00|10240|10216.6|10240|10216.6|10241.1|10217.7|10240|10216.6|0
1596583500000|2020-08-04 23:25:00|10240.6|10217.2|10241.1|10217.7|10241.7|10218.3|10240.6|10217.2|0
1596583800000|2020-08-04 23:30:00|10241.7|10218.3|10241.1|10217.7|10241.7|10218.3|10241.1|10217.7|0
1596584100000|2020-08-04 23:35:00|10241.7|10218.3|10242.2|10218.8|10242.2|10218.8|10241.7|10218.3|0
1596584400000|2020-08-04 23:40:00|10241.9|10218.5|10241.1|10217.7|10242.2|10218.8|10240.6|10217.2|0
1596584700000|2020-08-04 23:45:00|10241.4|10218|10241.7|10218.3|10241.7|10218.3|10240|10216.6|0
1596585000000|2020-08-04 23:50:00|10241.4|10218|10241.1|10217.7|10241.7|10218.3|10240|10216.6|0
1596585300000|2020-08-04 23:55:00|10240.6|10217.2|10239.5|10216.1|10241.7|10218.3|10239.5|10216.1|0
1596585600000|2020-08-05 00:00:00|10239|10215.6|10236.2|10212.8|10242.2|10218.8|10235.7|10212.3|0
1596585900000|2020-08-05 00:05:00|10235.7|10212.3|10233.5|10210.1|10237.3|10213.9|10232.9|10209.5|0
1596586200000|2020-08-05 00:10:00|10232.9|10209.5|10232.9|10209.5|10235.9|10212.5|10231.9|10208.5|0
1596586500000|2020-08-05 00:15:00|10233.5|10210.1|10234.5|10211.1|10238.2|10214.8|10232.4|10209|0
1596586800000|2020-08-05 00:20:00|10234.8|10211.4|10234.8|10211.4|10238.5|10215.1|10230.8|10207.4|0
1596587100000|2020-08-05 00:25:00|10234.5|10211.1|10239.6|10216.2|10239.6|10216.2|10234.5|10211.1|0
1596587400000|2020-08-05 00:30:00|10239.8|10216.4|10239.6|10216.2|10240.1|10216.7|10236.1|10212.7|0
1596587700000|2020-08-05 00:35:00|10239.8|10216.4|10238.3|10214.9|10241.7|10218.3|10237.4|10214|0
1596588000000|2020-08-05 00:40:00|10238.5|10215.1|10240.1|10216.7|10240.1|10216.7|10238|10214.6|0
1596588300000|2020-08-05 00:45:00|10240.4|10217|10233.5|10210.1|10241.9|10218.5|10233.5|10210.1|0
1596588600000|2020-08-05 00:50:00|10233.8|10210.4|10231.6|10208.2|10235.9|10212.5|10231.6|10208.2|0
1596588900000|2020-08-05 00:55:00|10230.9|10207.5|10241.1|10217.7|10242.2|10218.8|10227.4|10204|0
1596589200000|2020-08-05 01:00:00|10241.9|10218.5|10242.2|10218.8|10242.5|10219.1|10239|10215.6|0
1596589500000|2020-08-05 01:05:00|10243.8|10220.4|10229.8|10206.4|10243.8|10220.4|10229.8|10206.4|0
1596589800000|2020-08-05 01:10:00|10229.9|10206.5|10229|10205.6|10229.9|10206.5|10227.2|10203.8|0
1596590100000|2020-08-05 01:15:00|10227.7|10204.3|10231|10225|10231|10225|10210|10204|1200
1596590400000|2020-08-05 01:20:00|10232|10226|10226|10220|10236|10230|10222|10216|685
1596590700000|2020-08-05 01:25:00|10225|10219|10242|10236|10250|10244|10224|10218|884
1596591000000|2020-08-05 01:30:00|10243|10237|10203|10197|10250|10244|10192|10186|3018
1596591300000|2020-08-05 01:35:00|10202|10196|10182|10176|10205|10199|10173|10167|3210
1596591600000|2020-08-05 01:40:00|10179|10173|10199|10193|10203|10197|10173|10167|1571
1596591900000|2020-08-05 01:45:00|10200|10194|10188|10182|10200|10194|10171|10165|2110
1596592200000|2020-08-05 01:50:00|10187|10181|10184|10178|10202|10196|10183|10177|1565
1596592500000|2020-08-05 01:55:00|10183|10177|10175|10169|10185|10179|10168|10162|1137
1596592800000|2020-08-05 02:00:00|10173|10167|10174|10168|10194|10188|10161|10155|1301
1596593100000|2020-08-05 02:05:00|10173|10167|10192|10186|10194|10188|10169|10163|936
1596593400000|2020-08-05 02:10:00|10191|10185|10204|10198|10207|10201|10191|10185|895
1596593700000|2020-08-05 02:15:00|10201|10195|10207|10201|10209|10203|10189|10183|739
1596594000000|2020-08-05 02:20:00|10208|10202|10213|10207|10216|10210|10202|10196|609
1596594300000|2020-08-05 02:25:00|10212|10206|10218|10212|10220|10214|10207|10201|860
1596594600000|2020-08-05 02:30:00|10219|10213|10200|10194|10221|10215|10199|10193|1475
1596594900000|2020-08-05 02:35:00|10199|10193|10208|10202|10215|10209|10186|10180|718
1596595200000|2020-08-05 02:40:00|10209|10203|10229|10223|10230|10224|10209|10203|641
1596595500000|2020-08-05 02:45:00|10230|10224|10236|10230|10244|10238|10229|10223|1005
1596595800000|2020-08-05 02:50:00|10237|10231|10244|10238|10247|10241|10234|10228|1056
1596596100000|2020-08-05 02:55:00|10245|10239|10243|10237|10254|10248|10237|10231|897
1596596400000|2020-08-05 03:00:00|10242|10236|10236|10230|10242|10236|10231|10225|449
1596596700000|2020-08-05 03:05:00|10235|10229|10245|10239|10248|10242|10235|10229|472
1596597000000|2020-08-05 03:10:00|10244|10238|10250|10244|10258|10252|10244|10238|574
1596597300000|2020-08-05 03:15:00|10249|10243|10245|10239|10253|10247|10240|10234|614
1596597600000|2020-08-05 03:20:00|10246|10240|10257|10251|10270|10264|10245|10239|729
1596597900000|2020-08-05 03:25:00|10259|10253|10286|10280|10290|10284|10254|10248|1806
1596598200000|2020-08-05 03:30:00|10285|10279|10275|10269|10288|10282|10273|10267|765
1596598500000|2020-08-05 03:35:00|10276|10270|10268|10262|10277|10271|10264|10258|532
1596598800000|2020-08-05 03:40:00|10267|10261|10267|10261|10271|10265|10265|10259|246
1596599100000|2020-08-05 03:45:00|10266|10260|10261|10255|10271|10265|10260|10254|388
1596599400000|2020-08-05 03:50:00|10260|10254|10265|10259|10266|10260|10259|10253|745
1596599700000|2020-08-05 03:55:00|10264|10258|10267|10261|10267|10261|10260|10254|437
1596600000000|2020-08-05 04:00:00|10271|10247.6|10270.7|10247.3|10271.2|10247.8|10269.1|10245.7|0
1596600300000|2020-08-05 04:05:00|10270.4|10247|10270.2|10246.8|10271|10247.6|10268.9|10245.5|0
1596600600000|2020-08-05 04:10:00|10269.9|10246.5|10269.1|10245.7|10271|10247.6|10268.6|10245.2|0
1596600900000|2020-08-05 04:15:00|10269.4|10246|10269.1|10245.7|10269.4|10246|10267.3|10243.9|0
1596601200000|2020-08-05 04:20:00|10268.8|10245.4|10269|10245.6|10269.1|10245.7|10268.8|10245.4|0
1596601500000|2020-08-05 04:25:00|10268.8|10245.4|10269.1|10245.7|10269.1|10245.7|10268.6|10245.2|0
1596601800000|2020-08-05 04:30:00|10268.8|10245.4|10266.5|10243.1|10269|10245.6|10266.5|10243.1|0
1596602100000|2020-08-05 04:35:00|10266.7|10243.3|10268.8|10245.4|10270.4|10247|10266.5|10243.1|0
1596602400000|2020-08-05 04:40:00|10268.6|10245.2|10269.4|10246|10269.4|10246|10267|10243.6|0
1596602700000|2020-08-05 04:45:00|10269.1|10245.7|10271.8|10248.4|10271.9|10248.5|10269.1|10245.7|0
1596603000000|2020-08-05 04:50:00|10270.2|10246.8|10267|10243.6|10270.2|10246.8|10267|10243.6|0
1596603300000|2020-08-05 04:55:00|10267.1|10243.7|10261.5|10238.1|10267.3|10243.9|10259.3|10235.9|0
1596603600000|2020-08-05 05:00:00|10263.3|10239.9|10243|10237|10265|10259|10243|10237|1266
1596603900000|2020-08-05 05:05:00|10242|10236|10249|10243|10251|10245|10236|10230|526
1596604200000|2020-08-05 05:10:00|10250|10244|10252|10246|10255|10249|10245|10239|586
1596604500000|2020-08-05 05:15:00|10251|10245|10254|10248|10254|10248|10241|10235|302
1596604800000|2020-08-05 05:20:00|10253|10247|10247|10241|10256|10250|10247|10241|1031
1596605100000|2020-08-05 05:25:00|10246|10240|10246|10240|10248|10242|10238|10232|436
1596605400000|2020-08-05 05:30:00|10245|10239|10235|10229|10248|10242|10227|10221|494
1596605700000|2020-08-05 05:35:00|10234|10228|10240|10234|10241|10235|10228|10222|404
1596606000000|2020-08-05 05:40:00|10239|10233|10253|10247|10258|10252|10235|10229|515
1596606300000|2020-08-05 05:45:00|10252|10246|10257|10251|10263|10257|10248|10242|478
1596606600000|2020-08-05 05:50:00|10258|10252|10256|10250|10259|10253|10250|10244|745
1596606900000|2020-08-05 05:55:00|10255|10249|10251|10245|10260|10254|10250|10244|520
1596607200000|2020-08-05 06:00:00|10250|10244|10255|10249|10256|10250|10230|10224|700
1596607500000|2020-08-05 06:05:00|10253|10247|10255|10249|10262|10256|10251|10245|748
1596607800000|2020-08-05 06:10:00|10253|10247|10241|10235|10256|10250|10236|10230|457
1596608100000|2020-08-05 06:15:00|10243|10237|10239|10233|10247|10241|10236|10230|268
1596608400000|2020-08-05 06:20:00|10241|10235|10254|10248|10254|10248|10238|10232|337
1596608700000|2020-08-05 06:25:00|10253|10247|10249|10243|10255|10249|10241|10235|631
1596609000000|2020-08-05 06:30:00|10248|10242|10253|10247|10257|10251|10247|10241|336
1596609300000|2020-08-05 06:35:00|10252|10246|10245|10239|10252|10246|10241|10235|507
1596609600000|2020-08-05 06:40:00|10246|10240|10252|10246|10252|10246|10238|10232|421
1596609900000|2020-08-05 06:45:00|10253|10247|10256|10250|10260|10254|10251|10245|520
1596610200000|2020-08-05 06:50:00|10258|10252|10259|10253|10260|10254|10255|10249|336
1596610500000|2020-08-05 06:55:00|10258|10252|10264|10258|10265|10259|10255|10249|641
1596610800000|2020-08-05 07:00:00|10265|10259|10258|10252|10269|10263|10255|10249|664
1596611100000|2020-08-05 07:05:00|10259|10253|10255|10249|10265|10259|10250|10244|579
1596611400000|2020-08-05 07:10:00|10254|10248|10256|10250|10262|10256|10250|10244|820
1596611700000|2020-08-05 07:15:00|10257|10251|10259|10253|10261|10255|10255|10249|435
1596612000000|2020-08-05 07:20:00|10258|10252|10258|10252|10260|10254|10253|10247|489
1596612300000|2020-08-05 07:25:00|10257|10251|10245|10239|10258|10252|10245|10239|440
1596612600000|2020-08-05 07:30:00|10246|10240|10260|10254|10261|10255|10245|10239|940
1596612900000|2020-08-05 07:35:00|10261|10255|10273|10267|10273|10267|10257|10251|1195
1596613200000|2020-08-05 07:40:00|10274|10268|10274|10268|10278|10272|10267|10261|1177
1596613500000|2020-08-05 07:45:00|10275|10269|10286|10280|10286|10280|10269|10263|644
1596613800000|2020-08-05 07:50:00|10287|10281|10287|10281|10290|10284|10280|10274|1100
1596614100000|2020-08-05 07:55:00|10286|10280|10278|10272|10287|10281|10275|10269|1948
1596614400000|2020-08-05 08:00:00|10277|10271|10268|10262|10279|10273|10267|10261|1033
1596614700000|2020-08-05 08:05:00|10267|10261|10257|10251|10272|10266|10256|10250|2194
1596615000000|2020-08-05 08:10:00|10259|10253|10261|10255|10265|10259|10258|10252|843
1596615300000|2020-08-05 08:15:00|10260|10254|10252|10246|10260|10254|10248|10242|897
1596615600000|2020-08-05 08:20:00|10251|10245|10236|10230|10251|10245|10234|10228|760
1596615900000|2020-08-05 08:25:00|10235|10229|10248|10242|10249|10243|10234|10228|1060
1596616200000|2020-08-05 08:30:00|10253.4|10230|10249.9|10226.5|10253.8|10230.4|10242|10218.6|2
1596616500000|2020-08-05 08:35:00|10250.2|10226.8|10255.4|10232|10255.4|10232|10247.8|10224.4|0
1596616800000|2020-08-05 08:40:00|10257|10233.6|10265.1|10241.7|10267.2|10243.8|10255.7|10232.3|0
1596617100000|2020-08-05 08:45:00|10265.4|10242|10279.3|10255.9|10281.4|10258|10264.9|10241.5|0
1596617400000|2020-08-05 08:50:00|10279.5|10256.1|10282.8|10259.4|10286.5|10263.1|10279.5|10256.1|0
1596617700000|2020-08-05 08:55:00|10283.1|10259.7|10278.4|10255|10283.1|10259.7|10275.7|10252.3|0
1596618000000|2020-08-05 09:00:00|10278.6|10255.2|10277.1|10253.7|10282|10258.6|10275.4|10252|0
1596618300000|2020-08-05 09:05:00|10277.3|10253.9|10279.1|10255.7|10282.8|10259.4|10277.3|10253.9|0
1596618600000|2020-08-05 09:10:00|10279.4|10256|10276|10252.6|10279.7|10256.3|10273.9|10250.5|0
1596618900000|2020-08-05 09:15:00|10251.5|10245.5|10255|10249|10261|10255|10251.5|10245.5|446
1596619200000|2020-08-05 09:20:00|10254.5|10248.5|10254.5|10248.5|10259|10253|10252.5|10246.5|457
1596619500000|2020-08-05 09:25:00|10255|10249|10261|10255|10262.5|10256.5|10254|10248|46
1596619800000|2020-08-05 09:30:00|10261.5|10255.5|10255.5|10249.5|10262|10256|10255.5|10249.5|41
1596620100000|2020-08-05 09:35:00|10256|10250|10256|10250|10260|10254|10252.5|10246.5|84
1596620400000|2020-08-05 09:40:00|10255.5|10249.5|10261|10255|10261|10255|10255|10249|56
1596620700000|2020-08-05 09:45:00|10260.5|10254.5|10264|10258|10265.5|10259.5|10260.5|10254.5|84
1596621000000|2020-08-05 09:50:00|10264.5|10258.5|10264|10258|10266|10260|10260|10254|81
1596621300000|2020-08-05 09:55:00|10263.5|10257.5|10264.5|10258.5|10265.5|10259.5|10262|10256|65
1596621600000|2020-08-05 10:00:00|10265|10259|10262|10256|10267.5|10261.5|10261|10255|48
1596621900000|2020-08-05 10:05:00|10261.5|10255.5|10263|10257|10266.5|10260.5|10261|10255|119
1596622200000|2020-08-05 10:10:00|10263.5|10257.5|10266|10260|10266.5|10260.5|10261|10255|23
1596622500000|2020-08-05 10:15:00|10266.5|10260.5|10263.5|10257.5|10269.5|10263.5|10262.5|10256.5|78
1596622800000|2020-08-05 10:20:00|10264|10258|10263.5|10257.5|10265.5|10259.5|10261.5|10255.5|58
1596623100000|2020-08-05 10:25:00|10264|10258|10267.5|10261.5|10267.5|10261.5|10264|10258|32
1596623400000|2020-08-05 10:30:00|10267|10261|10264|10258|10268.5|10262.5|10263.5|10257.5|26
1596623700000|2020-08-05 10:35:00|10264.5|10258.5|10265|10259|10265.5|10259.5|10261.5|10255.5|16
1596624000000|2020-08-05 10:40:00|10264.5|10258.5|10267|10261|10268|10262|10264.5|10258.5|25
1596624300000|2020-08-05 10:45:00|10266.5|10260.5|10263.5|10257.5|10267|10261|10262.5|10256.5|17
1596624600000|2020-08-05 10:50:00|10263|10257|10262|10256|10263.5|10257.5|10258.5|10252.5|72
1596624900000|2020-08-05 10:55:00|10262.5|10256.5|10263|10257|10265.5|10259.5|10262|10256|38
1596625200000|2020-08-05 11:00:00|10262.5|10256.5|10261|10255|10262.5|10256.5|10258.5|10252.5|34
1596625500000|2020-08-05 11:05:00|10260.5|10254.5|10261.5|10255.5|10262|10256|10259|10253|28
1596625800000|2020-08-05 11:10:00|10261|10255|10262|10256|10263.5|10257.5|10259.5|10253.5|30
1596626100000|2020-08-05 11:15:00|10262.5|10256.5|10262.5|10256.5|10264|10258|10261.5|10255.5|12
1596626400000|2020-08-05 11:20:00|10263|10257|10263|10257|10263.5|10257.5|10261.5|10255.5|16
1596626700000|2020-08-05 11:25:00|10263.5|10257.5|10263.5|10257.5|10265.5|10259.5|10263|10257|8
1596627000000|2020-08-05 11:30:00|10263|10257|10267.5|10261.5|10268.5|10262.5|10261.5|10255.5|34
1596627300000|2020-08-05 11:35:00|10268|10262|10269|10263|10270.5|10264.5|10267.5|10261.5|42
1596627600000|2020-08-05 11:40:00|10269.5|10263.5|10270|10264|10272.5|10266.5|10268|10262|73
1596627900000|2020-08-05 11:45:00|10269.5|10263.5|10263.5|10257.5|10271.5|10265.5|10263|10257|55
1596628200000|2020-08-05 11:50:00|10263|10257|10270|10264|10272.5|10266.5|10262|10256|74
1596628500000|2020-08-05 11:55:00|10269.5|10263.5|10273|10267|10273|10267|10268|10262|32
1596628800000|2020-08-05 12:00:00|10272.5|10266.5|10265|10259|10273|10267|10265|10259|34
1596629100000|2020-08-05 12:05:00|10265.5|10259.5|10264.5|10258.5|10266|10260|10263.5|10257.5|63
1596629400000|2020-08-05 12:10:00|10265|10259|10261|10255|10265.5|10259.5|10259.5|10253.5|30
1596629700000|2020-08-05 12:15:00|10260.5|10254.5|10253|10247|10260.5|10254.5|10246|10240|117
1596630000000|2020-08-05 12:20:00|10252.5|10246.5|10257.5|10251.5|10258|10252|10250.5|10244.5|57
1596630300000|2020-08-05 12:25:00|10257|10251|10260.5|10254.5|10261.5|10255.5|10256|10250|53
1596630600000|2020-08-05 12:30:00|10261|10255|10263|10257|10263|10257|10258|10252|51
1596630900000|2020-08-05 12:35:00|10262.5|10256.5|10257.5|10251.5|10264.5|10258.5|10255|10249|79
1596631200000|2020-08-05 12:40:00|10258|10252|10259|10253|10260|10254|10255.5|10249.5|45
1596631500000|2020-08-05 12:45:00|10259.5|10253.5|10258|10252|10261|10255|10251|10245|66
1596631800000|2020-08-05 12:50:00|10257.5|10251.5|10252|10246|10259.5|10253.5|10249|10243|58
1596632100000|2020-08-05 12:55:00|10251.5|10245.5|10251|10245|10253|10247|10249|10243|37
1596632400000|2020-08-05 13:00:00|10251.5|10245.5|10253.5|10247.5|10254|10248|10245.5|10239.5|36
1596632700000|2020-08-05 13:05:00|10253|10247|10255.5|10249.5|10257|10251|10253|10247|21
1596633000000|2020-08-05 13:10:00|10256|10250|10255|10249|10257.5|10251.5|10253.5|10247.5|15
1596633300000|2020-08-05 13:15:00|10255.5|10249.5|10257|10251|10257.5|10251.5|10254|10248|10
1596633600000|2020-08-05 13:20:00|10256.5|10250.5|10259.5|10253.5|10259.5|10253.5|10255|10249|35
1596633900000|2020-08-05 13:25:00|10259|10253|10256|10250|10260.5|10254.5|10254.5|10248.5|50
1596634200000|2020-08-05 13:30:00|10256.5|10250.5|10270.5|10264.5|10273.5|10267.5|10252|10246|453
1596634500000|2020-08-05 13:35:00|10269.5|10263.5|10274|10268|10275|10269|10267|10261|435
1596634800000|2020-08-05 13:40:00|10274.5|10268.5|10272.5|10266.5|10283.5|10277.5|10269|10263|281
1596635100000|2020-08-05 13:45:00|10273|10267|10276|10270|10277.5|10271.5|10267.5|10261.5|256
1596635400000|2020-08-05 13:50:00|10276.5|10270.5|10285|10279|10285.5|10279.5|10275|10269|270
1596635700000|2020-08-05 13:55:00|10285.5|10279.5|10282|10276|10288|10282|10279.5|10273.5|174
1596636000000|2020-08-05 14:00:00|10283|10277|10287.5|10281.5|10288.5|10282.5|10280|10274|212
1596636300000|2020-08-05 14:05:00|10288|10282|10287.5|10281.5|10290|10284|10284|10278|108
1596636600000|2020-08-05 14:10:00|10288|10282|10287.5|10281.5|10291.5|10285.5|10281|10275|138
1596636900000|2020-08-05 14:15:00|10287|10281|10280|10274|10289|10283|10280|10274|66
1596637200000|2020-08-05 14:20:00|10279.5|10273.5|10286.5|10280.5|10287.5|10281.5|10278.5|10272.5|63
1596637500000|2020-08-05 14:25:00|10286|10280|10286|10280|10290|10284|10282|10276|76
1596637800000|2020-08-05 14:30:00|10285.5|10279.5|10282.5|10276.5|10287|10281|10280|10274|99
1596638100000|2020-08-05 14:35:00|10282|10276|10280|10274|10285.5|10279.5|10278.5|10272.5|169
1596638400000|2020-08-05 14:40:00|10279.5|10273.5|10287.5|10281.5|10287.5|10281.5|10276.5|10270.5|144
1596638700000|2020-08-05 14:45:00|10288.5|10282.5|10289.5|10283.5|10293|10287|10287|10281|159
1596639000000|2020-08-05 14:50:00|10290|10284|10281|10275|10290.5|10284.5|10279|10273|243
1596639300000|2020-08-05 14:55:00|10281.5|10275.5|10279|10273|10282|10276|10272.5|10266.5|235
1596639600000|2020-08-05 15:00:00|10277|10271|10281|10275|10286|10280|10275|10269|188
1596639900000|2020-08-05 15:05:00|10282|10276|10289|10283|10291|10285|10282|10276|199
1596640200000|2020-08-05 15:10:00|10290|10284|10297|10291|10297|10291|10290|10284|130
1596640500000|2020-08-05 15:15:00|10296|10290|10301|10295|10303|10297|10295|10289|155
1596640800000|2020-08-05 15:20:00|10300|10294|10298|10292|10303|10297|10298|10292|155
1596641100000|2020-08-05 15:25:00|10297|10291|10292|10286|10300|10294|10292|10286|85
1596641400000|2020-08-05 15:30:00|10293|10287|10294|10288|10296|10290|10288|10282|78
1596641700000|2020-08-05 15:35:00|10293|10287|10292|10286|10295|10289|10290|10284|84
1596642000000|2020-08-05 15:40:00|10291|10285|10284|10278|10292|10286|10281|10275|209
1596642300000|2020-08-05 15:45:00|10283|10277|10281|10275|10286|10280|10280|10274|102
1596642600000|2020-08-05 15:50:00|10280|10274|10277|10271|10281|10275|10276|10270|110
1596642900000|2020-08-05 15:55:00|10278|10272|10275|10269|10282|10276|10273|10267|87
1596643200000|2020-08-05 16:00:00|10273|10267|10278|10272|10279|10273|10272|10266|140
1596643500000|2020-08-05 16:05:00|10277|10271|10275|10269|10279|10273|10272|10266|80
1596643800000|2020-08-05 16:10:00|10274|10268|10276|10270|10278|10272|10273|10267|68
1596644100000|2020-08-05 16:15:00|10275|10269|10274|10268|10276|10270|10273|10267|57
1596644400000|2020-08-05 16:20:00|10273|10267|10272|10266|10274|10268|10271|10265|84
1596644700000|2020-08-05 16:25:00|10273|10267|10272|10266|10273|10267|10271|10265|41
1596645000000|2020-08-05 16:30:00|10273|10267|10272|10266|10274|10268|10269|10263|96
1596645300000|2020-08-05 16:35:00|10273|10267|10272|10266|10273|10267|10270|10264|48
1596645600000|2020-08-05 16:40:00|10273|10267|10270|10264|10273|10267|10270|10264|35
1596645900000|2020-08-05 16:45:00|10271|10265|10270|10264|10273|10267|10269|10263|30
1596646200000|2020-08-05 16:50:00|10269|10263|10273|10267|10273|10267|10268|10262|39
1596646500000|2020-08-05 16:55:00|10274|10268|10269|10263|10275|10269|10267|10261|106
1596646800000|2020-08-05 17:00:00|10270|10264|10267|10261|10271|10265|10266|10260|36
1596647100000|2020-08-05 17:05:00|10266|10260|10266|10260|10267|10261|10264|10258|40
1596647400000|2020-08-05 17:10:00|10265|10259|10263|10257|10265|10259|10262|10256|147
1596647700000|2020-08-05 17:15:00|10262|10256|10259|10253|10266|10260|10258|10252|122
1596648000000|2020-08-05 17:20:00|10258|10252|10256|10250|10259|10253|10255|10249|134
1596648300000|2020-08-05 17:25:00|10257|10251|10256|10250|10258|10252|10256|10250|44
1596648600000|2020-08-05 17:30:00|10255|10249|10255|10249|10256|10250|10254|10248|52
1596648900000|2020-08-05 17:35:00|10256|10250|10255|10249|10257|10251|10254|10248|44
1596649200000|2020-08-05 17:40:00|10256|10250|10254|10248|10257|10251|10254|10248|40
1596649500000|2020-08-05 17:45:00|10255|10249|10252|10246|10255|10249|10252|10246|38
1596649800000|2020-08-05 17:50:00|10251|10245|10250|10244|10252|10246|10250|10244|62
1596650100000|2020-08-05 17:55:00|10251|10245|10252|10246|10253|10247|10250|10244|18
1596650400000|2020-08-05 18:00:00|10253|10247|10253|10247|10254|10248|10253|10247|84
1596650700000|2020-08-05 18:05:00|10252|10246|10251|10245|10255|10249|10251|10245|42
1596651000000|2020-08-05 18:10:00|10250|10244|10251|10245|10252|10246|10249|10243|47
1596651300000|2020-08-05 18:15:00|10250|10244|10250|10244|10252|10246|10250|10244|16
1596651600000|2020-08-05 18:20:00|10249|10243|10250|10244|10252|10246|10249|10243|33
1596651900000|2020-08-05 18:25:00|10252|10246|10253|10247|10253|10247|10250|10244|29
1596652200000|2020-08-05 18:30:00|10252|10246|10252|10246|10254|10248|10251|10245|22
1596652500000|2020-08-05 18:35:00|10251|10245|10248|10242|10251|10245|10247|10241|55
1596652800000|2020-08-05 18:40:00|10247|10241|10246|10240|10248|10242|10245|10239|165
1596653100000|2020-08-05 18:45:00|10245|10239|10247|10241|10247|10241|10243|10237|128
1596653400000|2020-08-05 18:50:00|10246|10240|10244|10238|10246|10240|10244|10238|30
1596653700000|2020-08-05 18:55:00|10243|10237|10252.1|10228.7|10252.1|10243|10241|10228.7|111
1596654000000|2020-08-05 19:00:00|10252.4|10229|10257.5|10234.1|10257.5|10234.1|10251.6|10228.2|0
1596654300000|2020-08-05 19:05:00|10256.9|10233.5|10251.7|10228.3|10258.1|10234.7|10251.4|10228|0
1596654600000|2020-08-05 19:10:00|10251.8|10228.4|10251.4|10228|10252.3|10228.9|10250|10226.6|0
1596654900000|2020-08-05 19:15:00|10250.6|10227.2|10252.4|10229|10252.4|10229|10250.6|10227.2|0
1596655200000|2020-08-05 19:20:00|10253.1|10229.7|10254.9|10231.5|10254.9|10231.5|10250|10226.6|0
1596655500000|2020-08-05 19:25:00|10254.8|10231.4|10253.6|10230.2|10254.9|10231.5|10251.4|10228|0
1596655800000|2020-08-05 19:30:00|10253.7|10230.3|10256|10232.6|10256.6|10233.2|10250.7|10227.3|0
1596656100000|2020-08-05 19:35:00|10256.1|10232.7|10253.2|10229.8|10258.4|10235|10253.1|10229.7|0
1596656400000|2020-08-05 19:40:00|10253.4|10230|10247.3|10223.9|10254.9|10231.5|10246.4|10223|0
1596656700000|2020-08-05 19:45:00|10246.7|10223.3|10237.7|10214.3|10248.6|10225.2|10237.7|10214.3|0
1596657000000|2020-08-05 19:50:00|10237.1|10213.7|10245.2|10221.8|10245.3|10221.9|10233.3|10209.9|0
1596657300000|2020-08-05 19:55:00|10244.5|10221.1|10246.1|10222.7|10253.1|10229.7|10243.2|10219.8|0
1596657600000|2020-08-05 20:00:00|10244.5|10221.1|10243.4|10220|10246.7|10223.3|10243.4|10220|0
1596657900000|2020-08-05 20:05:00|10244|10220.6|10244|10220.6|10246.1|10222.7|10241.8|10218.4|0
1596658200000|2020-08-05 20:10:00|10244.5|10221.1|10235.4|10212|10245.6|10222.2|10234.5|10211.1|0
1596658500000|2020-08-05 20:15:00|10235.6|10212.2|10235.7|10212.3|10236.1|10212.7|10234.2|10210.8|0
1596658800000|2020-08-05 20:20:00|10235.8|10212.4|10235.9|10212.5|10236|10212.6|10235.3|10211.9|0
1596659100000|2020-08-05 20:25:00|10236|10212.6|10236.5|10213.1|10236.5|10213.1|10235.9|10212.5|0
1596659400000|2020-08-05 20:30:00|10236.7|10213.3|10239.9|10216.5|10239.9|10216.5|10235.6|10212.2|0
1596659700000|2020-08-05 20:35:00|10239.4|10216|10238.3|10214.9|10239.9|10216.5|10237.8|10214.4|0
1596660000000|2020-08-05 20:40:00|10237.8|10214.4|10238.3|10214.9|10239.4|10216|10237.8|10214.4|0
1596660300000|2020-08-05 20:45:00|10238.8|10215.4|10238.8|10215.4|10239.4|10216|10237.2|10213.8|0
1596660600000|2020-08-05 20:50:00|10238.3|10214.9|10238.8|10215.4|10239.4|10216|10238.3|10214.9|0
1596660900000|2020-08-05 20:55:00|10239.4|10216|10240.7|10217.3|10241|10217.6|10238.8|10215.4|0
1596661200000|2020-08-05 21:00:00|10240.5|10217.1|10240.6|10217.2|10240.9|10217.5|10240.2|10216.8|0
1596661500000|2020-08-05 21:05:00|10240.5|10217.1|10239.4|10216|10240.6|10217.2|10239.4|10216|0
1596661800000|2020-08-05 21:10:00|10239.9|10216.5|10240.8|10217.4|10240.8|10217.4|10239.9|10216.5|0
1596662100000|2020-08-05 21:15:00|10240.7|10217.3|10240.5|10217.1|10240.7|10217.3|10240.4|10217|0
1596662400000|2020-08-05 21:20:00|10240.4|10217|10240.4|10217|10240.8|10217.4|10239.7|10216.3|0
1596662700000|2020-08-05 21:25:00|10240.5|10217.1|10240.4|10217|10240.5|10217.1|10239.8|10216.4|0
1596663000000|2020-08-05 21:30:00|10240.3|10216.9|10240.3|10216.9|10240.3|10216.9|10240.3|10216.9|0
1596663300000|2020-08-05 21:35:00|10240.4|10217|10240.2|10216.8|10240.8|10217.4|10239.9|10216.5|0
1596663600000|2020-08-05 21:40:00|10240.1|10216.7|10240.1|10216.7|10240.1|10216.7|10240.1|10216.7|0
1596663900000|2020-08-05 21:45:00|10240.2|10216.8|10239.9|10216.5|10240.2|10216.8|10239.9|10216.5|0
1596664200000|2020-08-05 21:50:00|10240.2|10216.8|10239.7|10216.3|10240.2|10216.8|10239.7|10216.3|0
1596664500000|2020-08-05 21:55:00|10239.6|10216.2|10240.2|10216.8|10240.5|10217.1|10239.6|10216.2|0
1596664800000|2020-08-05 22:00:00|10238.8|10215.4|10235.9|10212.5|10239.4|10216|10234.8|10211.4|0
1596665100000|2020-08-05 22:05:00|10236.1|10212.7|10237.5|10214.1|10238|10214.6|10235.9|10212.5|0
1596665400000|2020-08-05 22:10:00|10237.8|10214.4|10239.9|10216.5|10240.2|10216.8|10237.8|10214.4|0
1596665700000|2020-08-05 22:15:00|10239.7|10216.3|10240.2|10216.8|10240.7|10217.3|10239.1|10215.7|0
1596666000000|2020-08-05 22:20:00|10240.7|10217.3|10242.9|10219.5|10244|10220.6|10240.2|10216.8|0
1596666300000|2020-08-05 22:25:00|10242.6|10219.2|10243.7|10220.3|10244|10220.6|10242.4|10219|0
1596666600000|2020-08-05 22:30:00|10243.4|10220|10243.4|10220|10244.5|10221.1|10242.6|10219.2|0
1596666900000|2020-08-05 22:35:00|10243.7|10220.3|10243.4|10220|10244|10220.6|10242.9|10219.5|0
1596667200000|2020-08-05 22:40:00|10242.9|10219.5|10242.4|10219|10243.4|10220|10241.8|10218.4|0
1596667500000|2020-08-05 22:45:00|10241.8|10218.4|10242.9|10219.5|10242.9|10219.5|10241.8|10218.4|0
1596667800000|2020-08-05 22:50:00|10243.4|10220|10245|10221.6|10245|10221.6|10243.4|10220|0
1596668100000|2020-08-05 22:55:00|10244.5|10221.1|10244.5|10221.1|10245|10221.6|10244.5|10221.1|0
1596668400000|2020-08-05 23:00:00|10245|10221.6|10244.5|10221.1|10247.2|10223.8|10243.4|10220|0
1596668700000|2020-08-05 23:05:00|10244.2|10220.8|10244.2|10220.8|10244.5|10221.1|10243.4|10220|0
1596669000000|2020-08-05 23:10:00|10244|10220.6|10245.6|10222.2|10245.6|10222.2|10243.4|10220|0
1596669300000|2020-08-05 23:15:00|10245|10221.6|10244|10220.6|10246.1|10222.7|10240.7|10217.3|0
1596669600000|2020-08-05 23:20:00|10244.5|10221.1|10244.5|10221.1|10246.1|10222.7|10243.4|10220|0
1596669900000|2020-08-05 23:25:00|10245|10221.6|10245.6|10222.2|10246.7|10223.3|10244|10220.6|0
1596670200000|2020-08-05 23:30:00|10246.1|10222.7|10244|10220.6|10247.2|10223.8|10244|10220.6|0
1596670500000|2020-08-05 23:35:00|10244.2|10220.8|10244.5|10221.1|10245|10221.6|10244|10220.6|0
1596670800000|2020-08-05 23:40:00|10245|10221.6|10244|10220.6|10245|10221.6|10243.4|10220|0
1596671100000|2020-08-05 23:45:00|10243.7|10220.3|10244|10220.6|10244.5|10221.1|10242.4|10219|0
1596671400000|2020-08-05 23:50:00|10244.2|10220.8|10243.4|10220|10244.5|10221.1|10242.4|10219|0
1596671700000|2020-08-05 23:55:00|10242.9|10219.5|10242.9|10219.5|10245|10221.6|10242.4|10219|0
1596672000000|2020-08-06 00:00:00|10242.4|10219|10241.8|10218.4|10244.5|10221.1|10241.3|10217.9|0
1596672300000|2020-08-06 00:05:00|10242.4|10219|10241.8|10218.4|10244.5|10221.1|10240.7|10217.3|0
1596672600000|2020-08-06 00:10:00|10242.1|10218.7|10244|10220.6|10244.5|10221.1|10241.3|10217.9|0
1596672900000|2020-08-06 00:15:00|10244.2|10220.8|10250.8|10227.4|10250.8|10227.4|10244|10220.6|0
1596673200000|2020-08-06 00:20:00|10250.5|10227.1|10263.5|10240.1|10266.1|10242.7|10250.5|10227.1|0
1596673500000|2020-08-06 00:25:00|10263.8|10240.4|10273.2|10249.8|10273.2|10249.8|10261.1|10237.7|0
1596673800000|2020-08-06 00:30:00|10273.4|10250|10269.3|10245.9|10273.5|10250.1|10269|10245.6|0
1596674100000|2020-08-06 00:35:00|10270.9|10247.5|10269|10245.6|10271.1|10247.7|10268.7|10245.3|0
1596674400000|2020-08-06 00:40:00|10268.7|10245.3|10269.3|10245.9|10273|10249.6|10266.4|10243|0
1596674700000|2020-08-06 00:45:00|10269|10245.6|10273|10249.6|10275.1|10251.7|10267.2|10243.8|0
1596675000000|2020-08-06 00:50:00|10273.2|10249.8|10270.1|10246.7|10275.1|10251.7|10268.9|10245.5|0
1596675300000|2020-08-06 00:55:00|10269.3|10245.9|10273|10249.6|10273|10249.6|10269|10245.6|0
1596675600000|2020-08-06 01:00:00|10272.7|10249.3|10273.5|10250.1|10293|10269.6|10272.4|10249|0
1596675900000|2020-08-06 01:05:00|10273.2|10249.8|10260.1|10236.7|10275.9|10252.5|10260.1|10236.7|0
1596676200000|2020-08-06 01:10:00|10259.8|10236.4|10290.6|10267.2|10291.1|10267.7|10255.8|10232.4|0
1596676500000|2020-08-06 01:15:00|10300.3|10276.9|10297|10291|10300.6|10294|10261|10255|1094
1596676800000|2020-08-06 01:20:00|10298|10292|10305|10299|10321|10315|10298|10292|1103
1596677100000|2020-08-06 01:25:00|10306|10300|10296|10290|10308|10302|10288|10282|690
1596677400000|2020-08-06 01:30:00|10295|10289|10298|10292|10301|10295|10281|10275|2116
1596677700000|2020-08-06 01:35:00|10297|10291|10291|10285|10315|10309|10285|10279|1670
1596678000000|2020-08-06 01:40:00|10292|10286|10277|10271|10302|10296|10273|10267|1487
1596678300000|2020-08-06 01:45:00|10278|10272|10280|10274|10282|10276|10262|10256|1913
1596678600000|2020-08-06 01:50:00|10279|10273|10242|10236|10281|10275|10235|10229|2101
1596678900000|2020-08-06 01:55:00|10241|10235|10223|10217|10241|10235|10217|10211|1713
1596679200000|2020-08-06 02:00:00|10226|10220|10219|10213|10234|10228|10209|10203|1968
1596679500000|2020-08-06 02:05:00|10218|10212|10170|10164|10218|10212|10167|10161|3121
1596679800000|2020-08-06 02:10:00|10169|10163|10173|10167|10175|10169|10148|10142|2722
1596680100000|2020-08-06 02:15:00|10174|10168|10183|10177|10187|10181|10163|10157|1947
1596680400000|2020-08-06 02:20:00|10184|10178|10181|10175|10190|10184|10172|10166|1512
1596680700000|2020-08-06 02:25:00|10183|10177|10159|10153|10184|10178|10156|10150|1642
1596681000000|2020-08-06 02:30:00|10158|10152|10167|10161|10170|10164|10138|10132|2135
1596681300000|2020-08-06 02:35:00|10164|10158|10151|10145|10167|10161|10143|10137|1261
1596681600000|2020-08-06 02:40:00|10153|10147|10111|10105|10153|10147|10100|10094|2964
1596681900000|2020-08-06 02:45:00|10113|10107|10133|10127|10135|10129|10089|10083|2061
1596682200000|2020-08-06 02:50:00|10134|10128|10116|10110|10134|10128|10110|10104|1373
1596682500000|2020-08-06 02:55:00|10115|10109|10092|10086|10123|10117|10086|10080|1458
1596682800000|2020-08-06 03:00:00|10091|10085|10109|10103|10112|10106|10086|10080|1804
1596683100000|2020-08-06 03:05:00|10110|10104|10122|10116|10123|10117|10099|10093|1187
1596683400000|2020-08-06 03:10:00|10121|10115|10117|10111|10126|10120|10110|10104|755
1596683700000|2020-08-06 03:15:00|10118|10112|10141|10135|10149|10143|10110|10104|1135
1596684000000|2020-08-06 03:20:00|10143|10137|10131|10125|10145|10139|10128|10122|813
1596684300000|2020-08-06 03:25:00|10132|10126|10127|10121|10140|10134|10120|10114|840
1596684600000|2020-08-06 03:30:00|10128|10122|10126|10120|10128|10122|10115|10109|513
1596684900000|2020-08-06 03:35:00|10127|10121|10124|10118|10129|10123|10119|10113|326
1596685200000|2020-08-06 03:40:00|10125|10119|10128|10122|10128|10122|10117|10111|482
1596685500000|2020-08-06 03:45:00|10127|10121|10121|10115|10129|10123|10117|10111|368
1596685800000|2020-08-06 03:50:00|10120|10114|10115|10109|10120|10114|10112|10106|443
1596686100000|2020-08-06 03:55:00|10117|10111|10115|10109|10122|10116|10106|10100|1898
1596686400000|2020-08-06 04:00:00|10116.2|10092.8|10118.2|10094.8|10118.2|10094.8|10115.9|10092.5|0
1596686700000|2020-08-06 04:05:00|10118.4|10095|10122.4|10099|10122.4|10099|10118.2|10094.8|0
1596687000000|2020-08-06 04:10:00|10122.7|10099.3|10112|10088.6|10122.7|10099.3|10112|10088.6|0
1596687300000|2020-08-06 04:15:00|10112.1|10088.7|10108.5|10085.1|10114.1|10090.7|10105.6|10082.2|0
1596687600000|2020-08-06 04:20:00|10108.8|10085.4|10104.9|10081.5|10112.7|10089.3|10104.1|10080.7|0
1596687900000|2020-08-06 04:25:00|10105.6|10082.2|10111.6|10088.2|10111.6|10088.2|10105.1|10081.7|0
1596688200000|2020-08-06 04:30:00|10111.5|10088.1|10112.2|10088.8|10112.2|10088.8|10107.5|10084.1|0
1596688500000|2020-08-06 04:35:00|10113.7|10090.3|10111.9|10088.5|10114|10090.6|10111.6|10088.2|0
1596688800000|2020-08-06 04:40:00|10112|10088.6|10114|10090.6|10114.2|10090.8|10111.6|10088.2|0
1596689100000|2020-08-06 04:45:00|10112.4|10089|10114.5|10091.1|10116.3|10092.9|10112.1|10088.7|0
1596689400000|2020-08-06 04:50:00|10114.8|10091.4|10114.5|10091.1|10116.8|10093.4|10114.5|10091.1|0
1596689700000|2020-08-06 04:55:00|10114.2|10090.8|10116.3|10092.9|10116.3|10092.9|10113.4|10090|0
1596690000000|2020-08-06 05:00:00|10114.5|10091.1|10123|10117|10131|10125|10108|10091.1|1268
1596690300000|2020-08-06 05:05:00|10125|10119|10147|10141|10151|10145|10118|10112|2382
1596690600000|2020-08-06 05:10:00|10148|10142|10142|10136|10148|10142|10137|10131|686
1596690900000|2020-08-06 05:15:00|10141|10135|10125|10119|10144|10138|10124|10118|773
1596691200000|2020-08-06 05:20:00|10126|10120|10131|10125|10135|10129|10125|10119|419
1596691500000|2020-08-06 05:25:00|10130|10124|10141|10135|10142|10136|10128|10122|723
1596691800000|2020-08-06 05:30:00|10142|10136|10135|10129|10148|10142|10134|10128|573
1596692100000|2020-08-06 05:35:00|10136|10130|10123|10117|10139|10133|10121|10115|631
1596692400000|2020-08-06 05:40:00|10122|10116|10121|10115|10124|10118|10113|10107|736
1596692700000|2020-08-06 05:45:00|10123|10117|10133|10127|10134|10128|10119|10113|758
1596693000000|2020-08-06 05:50:00|10134|10128|10112|10106|10134|10128|10110|10104|694
1596693300000|2020-08-06 05:55:00|10113|10107|10115|10109|10120|10114|10112|10106|444
1596693600000|2020-08-06 06:00:00|10116|10110|10138|10132|10139|10133|10116|10110|775
1596693900000|2020-08-06 06:05:00|10137|10131|10141|10135|10150|10144|10134|10128|864
1596694200000|2020-08-06 06:10:00|10142|10136|10133|10127|10143|10137|10128|10122|748
1596694500000|2020-08-06 06:15:00|10134|10128|10148|10142|10152|10146|10133|10127|704
1596694800000|2020-08-06 06:20:00|10149|10143|10142|10136|10153|10147|10139|10133|594
1596695100000|2020-08-06 06:25:00|10143|10137|10148|10142|10153|10147|10142|10136|682
1596695400000|2020-08-06 06:30:00|10151|10145|10167|10161|10173|10167|10149|10143|1555
1596695700000|2020-08-06 06:35:00|10166|10160|10169|10163|10176|10170|10166|10160|862
1596696000000|2020-08-06 06:40:00|10168|10162|10171|10165|10173|10167|10161|10155|670
1596696300000|2020-08-06 06:45:00|10170|10164|10162|10156|10171|10165|10160|10154|909
1596696600000|2020-08-06 06:50:00|10163|10157|10156|10150|10175|10169|10154|10148|1088
1596696900000|2020-08-06 06:55:00|10155|10149|10173|10167|10173|10167|10154|10148|1121
1596697200000|2020-08-06 07:00:00|10172|10166|10157|10151|10179|10173|10156|10150|965
1596697500000|2020-08-06 07:05:00|10158|10152|10158|10152|10161|10155|10151|10145|817
1596697800000|2020-08-06 07:10:00|10159|10153|10189|10183|10193|10187|10157|10151|970
1596698100000|2020-08-06 07:15:00|10188|10182|10203|10197|10209|10203|10186|10180|1569
1596698400000|2020-08-06 07:20:00|10204|10198|10197|10191|10214|10208|10196|10190|1181
1596698700000|2020-08-06 07:25:00|10198|10192|10201|10195|10207|10201|10195|10189|529
1596699000000|2020-08-06 07:30:00|10202|10196|10217|10211|10224|10218|10198|10192|955
1596699300000|2020-08-06 07:35:00|10218|10212|10225|10219|10229|10223|10212|10206|977
1596699600000|2020-08-06 07:40:00|10224|10218|10225|10219|10231|10225|10217|10211|1113
1596699900000|2020-08-06 07:45:00|10227|10221|10213|10207|10228|10222|10209|10203|1440
1596700200000|2020-08-06 07:50:00|10212|10206|10222|10216|10223|10217|10211|10205|1292
1596700500000|2020-08-06 07:55:00|10221|10215|10211|10205|10221|10215|10204|10198|1423
1596700800000|2020-08-06 08:00:00|10214|10208|10196|10190|10214|10208|10194|10188|1974
1596701100000|2020-08-06 08:05:00|10195|10189|10200|10194|10203|10197|10191|10185|2101
1596701400000|2020-08-06 08:10:00|10199|10193|10194|10188|10200|10194|10190|10184|831
1596701700000|2020-08-06 08:15:00|10187|10181|10190|10184|10190|10184|10178|10172|1825
1596702000000|2020-08-06 08:20:00|10191|10185|10177|10171|10191|10185|10172|10166|1707
1596702300000|2020-08-06 08:25:00|10176|10170|10174|10168|10182|10176|10170|10164|1715
1596702600000|2020-08-06 08:30:00|10183.3|10159.9|10170.6|10147.2|10185.9|10162.5|10170.6|10147.2|0
1596702900000|2020-08-06 08:35:00|10169.1|10145.7|10165.2|10141.8|10171.7|10148.3|10159.2|10135.8|0
1596703200000|2020-08-06 08:40:00|10164.9|10141.5|10163.1|10139.7|10164.9|10141.5|10156|10132.6|0
1596703500000|2020-08-06 08:45:00|10162.8|10139.4|10166.2|10142.8|10169.8|10146.4|10162.5|10139.1|0
1596703800000|2020-08-06 08:50:00|10166.7|10143.3|10175.8|10152.4|10175.8|10152.4|10161.5|10138.1|0
1596704100000|2020-08-06 08:55:00|10175.5|10152.1|10173.2|10149.8|10177.6|10154.2|10169|10145.6|0
1596704400000|2020-08-06 09:00:00|10171.6|10148.2|10172.4|10149|10176.6|10153.2|10167.4|10144|0
1596704700000|2020-08-06 09:05:00|10172.7|10149.3|10178.4|10155|10178.7|10155.3|10170.6|10147.2|0
1596705000000|2020-08-06 09:10:00|10178.1|10154.7|10172.4|10149|10178.7|10155.3|10172.1|10148.7|0
1596705300000|2020-08-06 09:15:00|10172|10166|10176|10170|10185|10179|10171|10165|481
1596705600000|2020-08-06 09:20:00|10175.5|10169.5|10186|10180|10187|10181|10173.5|10167.5|57
1596705900000|2020-08-06 09:25:00|10186.5|10180.5|10179|10173|10187|10181|10176.5|10170.5|60
1596706200000|2020-08-06 09:30:00|10178.5|10172.5|10177|10171|10180|10174|10175|10169|77
1596706500000|2020-08-06 09:35:00|10177.5|10171.5|10188|10182|10188|10182|10175.5|10169.5|23
1596706800000|2020-08-06 09:40:00|10187.5|10181.5|10186|10180|10188.5|10182.5|10182|10176|50
1596707100000|2020-08-06 09:45:00|10186.5|10180.5|10180.5|10174.5|10188.5|10182.5|10180|10174|101
1596707400000|2020-08-06 09:50:00|10180|10174|10181|10175|10182.5|10176.5|10178|10172|32
1596707700000|2020-08-06 09:55:00|10180.5|10174.5|10178.5|10172.5|10182|10176|10177|10171|92
1596708000000|2020-08-06 10:00:00|10178|10172|10183|10177|10183|10177|10174.5|10168.5|91
1596708300000|2020-08-06 10:05:00|10182.5|10176.5|10185|10179|10185|10179|10181.5|10175.5|11
1596708600000|2020-08-06 10:10:00|10184.5|10178.5|10181.5|10175.5|10185|10179|10181|10175|45
1596708900000|2020-08-06 10:15:00|10181|10175|10180|10174|10183|10177|10179.5|10173.5|26
1596709200000|2020-08-06 10:20:00|10180.5|10174.5|10175|10169|10182.5|10176.5|10174|10168|35
1596709500000|2020-08-06 10:25:00|10175.5|10169.5|10173|10167|10176.5|10170.5|10171.5|10165.5|46
1596709800000|2020-08-06 10:30:00|10172.5|10166.5|10171|10165|10173.5|10167.5|10168|10162|69
1596710100000|2020-08-06 10:35:00|10170.5|10164.5|10166|10160|10170.5|10164.5|10165.5|10159.5|56
1596710400000|2020-08-06 10:40:00|10165.5|10159.5|10164|10158|10167|10161|10160|10154|180
1596710700000|2020-08-06 10:45:00|10163.5|10157.5|10162|10156|10168.5|10162.5|10158|10152|76
1596711000000|2020-08-06 10:50:00|10161.5|10155.5|10146|10140|10161.5|10155.5|10144.5|10138.5|225
1596711300000|2020-08-06 10:55:00|10146.5|10140.5|10153|10147|10153.5|10147.5|10142|10136|85
1596711600000|2020-08-06 11:00:00|10152.5|10146.5|10149|10143|10154|10148|10145.5|10139.5|74
1596711900000|2020-08-06 11:05:00|10149.5|10143.5|10154.5|10148.5|10154.5|10148.5|10142.5|10136.5|145
1596712200000|2020-08-06 11:10:00|10154|10148|10158|10152|10160|10154|10153|10147|41
1596712500000|2020-08-06 11:15:00|10158.5|10152.5|10159|10153|10160|10154|10156|10150|14
1596712800000|2020-08-06 11:20:00|10159.5|10153.5|10150.5|10144.5|10160|10154|10148|10142|200
1596713100000|2020-08-06 11:25:00|10150|10144|10150|10144|10153|10147|10146.5|10140.5|135
1596713400000|2020-08-06 11:30:00|10150.5|10144.5|10151|10145|10153.5|10147.5|10149|10143|101
1596713700000|2020-08-06 11:35:00|10151.5|10145.5|10150|10144|10153|10147|10149.5|10143.5|62
1596714000000|2020-08-06 11:40:00|10149.5|10143.5|10143|10137|10152|10146|10143|10137|60
1596714300000|2020-08-06 11:45:00|10142.5|10136.5|10117.5|10111.5|10142.5|10136.5|10117.5|10111.5|319
1596714600000|2020-08-06 11:50:00|10117|10111|10123|10117|10125.5|10119.5|10114|10108|400
1596714900000|2020-08-06 11:55:00|10122.5|10116.5|10123.5|10117.5|10127.5|10121.5|10121.5|10115.5|268
1596715200000|2020-08-06 12:00:00|10124|10118|10125|10119|10127|10121|10116.5|10110.5|206
1596715500000|2020-08-06 12:05:00|10124.5|10118.5|10125|10119|10127|10121|10117|10111|70
1596715800000|2020-08-06 12:10:00|10124.5|10118.5|10131|10125|10131.5|10125.5|10120.5|10114.5|97
1596716100000|2020-08-06 12:15:00|10130.5|10124.5|10133|10127|10133.5|10127.5|10125|10119|131
1596716400000|2020-08-06 12:20:00|10132.5|10126.5|10128.5|10122.5|10136.5|10130.5|10128.5|10122.5|85
1596716700000|2020-08-06 12:25:00|10129|10123|10128.5|10122.5|10129.5|10123.5|10123.5|10117.5|101
1596717000000|2020-08-06 12:30:00|10134.5|10128.5|10148|10142|10149|10143|10130|10124|176
1596717300000|2020-08-06 12:35:00|10148.5|10142.5|10149.5|10143.5|10150.5|10144.5|10146|10140|109
1596717600000|2020-08-06 12:40:00|10151|10145|10159|10153|10161.5|10155.5|10150|10144|153
1596717900000|2020-08-06 12:45:00|10159.5|10153.5|10156|10150|10160.5|10154.5|10156|10150|113
1596718200000|2020-08-06 12:50:00|10156.5|10150.5|10161.5|10155.5|10163.5|10157.5|10156.5|10150.5|93
1596718500000|2020-08-06 12:55:00|10162|10156|10159|10153|10162.5|10156.5|10156|10150|96
1596718800000|2020-08-06 13:00:00|10158.5|10152.5|10157|10151|10161|10155|10155.5|10149.5|88
1596719100000|2020-08-06 13:05:00|10157.5|10151.5|10158.5|10152.5|10161.5|10155.5|10157.5|10151.5|86
1596719400000|2020-08-06 13:10:00|10159|10153|10162.5|10156.5|10165|10159|10157|10151|135
1596719700000|2020-08-06 13:15:00|10162|10156|10161|10155|10168|10162|10160.5|10154.5|235
1596720000000|2020-08-06 13:20:00|10161.5|10155.5|10163.5|10157.5|10164.5|10158.5|10156.5|10150.5|164
1596720300000|2020-08-06 13:25:00|10163|10157|10168.5|10162.5|10169.5|10163.5|10162|10156|180
1596720600000|2020-08-06 13:30:00|10168|10162|10166|10160|10172|10166|10157|10151|341
1596720900000|2020-08-06 13:35:00|10166.5|10160.5|10154.5|10148.5|10169|10163|10152|10146|156
1596721200000|2020-08-06 13:40:00|10155|10149|10160|10154|10162.5|10156.5|10153|10147|96
1596721500000|2020-08-06 13:45:00|10160.5|10154.5|10181|10175|10182.5|10176.5|10160.5|10154.5|220
1596721800000|2020-08-06 13:50:00|10180.5|10174.5|10177|10171|10182.5|10176.5|10170.5|10164.5|261
1596722100000|2020-08-06 13:55:00|10176.5|10170.5|10183.5|10177.5|10186.5|10180.5|10176|10170|297
1596722400000|2020-08-06 14:00:00|10184|10178|10173.5|10167.5|10185|10179|10171|10165|144
1596722700000|2020-08-06 14:05:00|10173|10167|10168|10162|10174|10168|10164.5|10158.5|97
1596723000000|2020-08-06 14:10:00|10168.5|10162.5|10167|10161|10175.5|10169.5|10166.5|10160.5|96
1596723300000|2020-08-06 14:15:00|10167.5|10161.5|10170|10164|10171.5|10165.5|10164.5|10158.5|117
1596723600000|2020-08-06 14:20:00|10169.5|10163.5|10180.5|10174.5|10181|10175|10167|10161|73
1596723900000|2020-08-06 14:25:00|10180|10174|10176|10170|10180.5|10174.5|10175|10169|156
1596724200000|2020-08-06 14:30:00|10176.5|10170.5|10180|10174|10184.5|10178.5|10175|10169|111
1596724500000|2020-08-06 14:35:00|10179.5|10173.5|10162.5|10156.5|10181.5|10175.5|10161.5|10155.5|174
1596724800000|2020-08-06 14:40:00|10162|10156|10141|10135|10162|10156|10137|10131|236
1596725100000|2020-08-06 14:45:00|10141.5|10135.5|10145|10139|10149.5|10143.5|10136.5|10130.5|165
1596725400000|2020-08-06 14:50:00|10144.5|10138.5|10149.5|10143.5|10149.5|10143.5|10140.5|10134.5|206
1596725700000|2020-08-06 14:55:00|10149|10143|10158|10152|10160.5|10154.5|10147|10141|144
1596726000000|2020-08-06 15:00:00|10160|10154|10166|10160|10166|10160|10157|10151|199
1596726300000|2020-08-06 15:05:00|10167|10161|10159|10153|10170|10164|10159|10153|158
1596726600000|2020-08-06 15:10:00|10160|10154|10152|10146|10162|10156|10147|10141|246
1596726900000|2020-08-06 15:15:00|10153|10147|10152|10146|10155|10149|10147|10141|185
1596727200000|2020-08-06 15:20:00|10153|10147|10151|10145|10158|10152|10151|10145|178
1596727500000|2020-08-06 15:25:00|10150|10144|10146|10140|10150|10144|10141|10135|228
1596727800000|2020-08-06 15:30:00|10144|10138|10151|10145|10152|10146|10141|10135|309
1596728100000|2020-08-06 15:35:00|10150|10144|10144|10138|10151|10145|10144|10138|161
1596728400000|2020-08-06 15:40:00|10145|10139|10144|10138|10147|10141|10139|10133|202
1596728700000|2020-08-06 15:45:00|10147|10141|10156|10150|10156|10150|10147|10141|68
1596729000000|2020-08-06 15:50:00|10154|10148|10156|10150|10157|10151|10154|10148|21
1596729300000|2020-08-06 15:55:00|10155|10149|10156|10150|10156|10150|10153|10147|44
1596729600000|2020-08-06 16:00:00|10157|10151|10168|10162|10168|10162|10157|10151|57
1596729900000|2020-08-06 16:05:00|10167|10161|10165|10159|10169|10163|10165|10159|80
1596730200000|2020-08-06 16:10:00|10164|10158|10175|10169|10175|10169|10162|10156|156
1596730500000|2020-08-06 16:15:00|10174|10168|10175|10169|10175|10169|10169|10163|144
1596730800000|2020-08-06 16:20:00|10176|10170|10172|10166|10178|10172|10171|10165|104
1596731100000|2020-08-06 16:25:00|10171|10165|10172|10166|10174|10168|10171|10165|48
1596731400000|2020-08-06 16:30:00|10170|10164|10171|10165|10172|10166|10168|10162|67
1596731700000|2020-08-06 16:35:00|10172|10166|10174|10168|10174|10168|10171|10165|48
1596732000000|2020-08-06 16:40:00|10170|10164|10176|10170|10177|10171|10170|10164|44
1596732300000|2020-08-06 16:45:00|10179|10173|10178|10172|10180|10174|10173|10167|126
1596732600000|2020-08-06 16:50:00|10179|10173|10178|10172|10182|10176|10177|10171|80
1596732900000|2020-08-06 16:55:00|10179|10173|10187|10181|10189|10183|10176|10170|230
1596733200000|2020-08-06 17:00:00|10185|10179|10181|10175|10186|10180|10180|10174|43
1596733500000|2020-08-06 17:05:00|10179|10173|10176|10170|10179|10173|10175|10169|34
1596733800000|2020-08-06 17:10:00|10177|10171|10173|10167|10178|10172|10173|10167|19
1596734100000|2020-08-06 17:15:00|10174|10168|10173|10167|10174|10168|10170|10164|21
1596734400000|2020-08-06 17:20:00|10172|10166|10174|10168|10174|10168|10170|10164|23
1596734700000|2020-08-06 17:25:00|10172|10166|10172|10166|10175|10169|10172|10166|24
1596735000000|2020-08-06 17:30:00|10174|10168|10169|10163|10174|10168|10169|10163|23
1596735300000|2020-08-06 17:35:00|10170|10164|10171|10165|10172|10166|10170|10164|12
1596735600000|2020-08-06 17:40:00|10172|10166|10174|10168|10174|10168|10168|10162|28
1596735900000|2020-08-06 17:45:00|10173|10167|10177|10171|10177|10171|10172|10166|34
1596736200000|2020-08-06 17:50:00|10178|10172|10180|10174|10182|10176|10178|10172|37
1596736500000|2020-08-06 17:55:00|10179|10173|10174|10168|10179|10173|10173|10167|38
1596736800000|2020-08-06 18:00:00|10175|10169|10181|10175|10186|10180|10174|10168|169
1596737100000|2020-08-06 18:05:00|10180|10174|10184|10178|10184|10178|10178|10172|60
1596737400000|2020-08-06 18:10:00|10186|10180|10187|10181|10187|10181|10186|10180|36
1596737700000|2020-08-06 18:15:00|10184|10178|10183|10177|10184|10178|10180|10174|49
1596738000000|2020-08-06 18:20:00|10182|10176|10183|10177|10184|10178|10182|10176|31
1596738300000|2020-08-06 18:25:00|10181|10175|10187|10181|10189|10183|10180|10174|64
1596738600000|2020-08-06 18:30:00|10188|10182|10186|10180|10193|10187|10186|10180|89
1596738900000|2020-08-06 18:35:00|10187|10181|10194|10188|10195|10189|10186|10180|81
1596739200000|2020-08-06 18:40:00|10193|10187|10197|10191|10197|10191|10192|10186|111
1596739500000|2020-08-06 18:45:00|10195|10189|10198|10192|10199|10193|10193|10187|96
1596739800000|2020-08-06 18:50:00|10199|10193|10199|10193|10202|10196|10197|10191|140
1596740100000|2020-08-06 18:55:00|10200|10194|10213.8|10190.4|10213.8|10203|10200|10190.4|220
1596740400000|2020-08-06 19:00:00|10213.9|10190.5|10211|10187.6|10216.3|10192.9|10210.1|10186.7|0
1596740700000|2020-08-06 19:05:00|10210.9|10187.5|10209.2|10185.8|10211|10187.6|10207.9|10184.5|0
1596741000000|2020-08-06 19:10:00|10209.1|10185.7|10215|10191.6|10216.7|10193.3|10209.1|10185.7|0
1596741300000|2020-08-06 19:15:00|10215.3|10191.9|10223.1|10199.7|10223.2|10199.8|10213.7|10190.3|0
1596741600000|2020-08-06 19:20:00|10223|10199.6|10212.7|10189.3|10223.2|10199.8|10212.2|10188.8|0
1596741900000|2020-08-06 19:25:00|10212.6|10189.2|10215.6|10192.2|10216.4|10193|10210.5|10187.1|0
1596742200000|2020-08-06 19:30:00|10215.7|10192.3|10207.5|10184.1|10217.6|10194.2|10206.1|10182.7|0
1596742500000|2020-08-06 19:35:00|10207.4|10184|10208.7|10185.3|10211.3|10187.9|10204.7|10181.3|0
1596742800000|2020-08-06 19:40:00|10208.8|10185.4|10204.5|10181.1|10209|10185.6|10204.5|10181.1|0
1596743100000|2020-08-06 19:45:00|10204.6|10181.2|10204.6|10181.2|10207.2|10183.8|10202|10178.6|0
1596743400000|2020-08-06 19:50:00|10203.9|10180.5|10211.3|10187.9|10211.3|10187.9|10202|10178.6|0
1596743700000|2020-08-06 19:55:00|10210.6|10187.2|10211.4|10188|10212.6|10189.2|10203.2|10179.8|0
1596744000000|2020-08-06 20:00:00|10211.9|10188.5|10212.4|10189|10215.1|10191.7|10209.8|10186.4|0
1596744300000|2020-08-06 20:05:00|10212.7|10189.3|10214.6|10191.2|10217.2|10193.8|10212.4|10189|0
1596744600000|2020-08-06 20:10:00|10215.1|10191.7|10215.2|10191.8|10215.6|10192.2|10212.4|10189|0
1596744900000|2020-08-06 20:15:00|10215.3|10191.9|10212.8|10189.4|10215.3|10191.9|10212.7|10189.3|0
1596745200000|2020-08-06 20:20:00|10212.6|10189.2|10212.5|10189.1|10213.3|10189.9|10212.1|10188.7|0
1596745500000|2020-08-06 20:25:00|10212.7|10189.3|10213.6|10190.2|10213.6|10190.2|10212.5|10189.1|0
1596745800000|2020-08-06 20:30:00|10213.7|10190.3|10215.3|10191.9|10215.9|10192.5|10211.1|10187.7|0
1596746100000|2020-08-06 20:35:00|10214.8|10191.4|10216.9|10193.5|10216.9|10193.5|10214.3|10190.9|0
1596746400000|2020-08-06 20:40:00|10216.4|10193|10214.8|10191.4|10216.9|10193.5|10214.8|10191.4|0
1596746700000|2020-08-06 20:45:00|10215.3|10191.9|10215.3|10191.9|10215.9|10192.5|10214.8|10191.4|0
1596747000000|2020-08-06 20:50:00|10215.9|10192.5|10215.3|10191.9|10215.9|10192.5|10215.3|10191.9|0
1596747300000|2020-08-06 20:55:00|10214.8|10191.4|10214.3|10190.9|10215.9|10192.5|10212.7|10189.3|0
1596747600000|2020-08-06 21:00:00|10214.2|10190.8|10214|10190.6|10214.6|10191.2|10213.4|10190|0
1596747900000|2020-08-06 21:05:00|10213.8|10190.4|10214.2|10190.8|10214.3|10190.9|10213.8|10190.4|0
1596748200000|2020-08-06 21:10:00|10214|10190.6|10212.5|10189.1|10214|10190.6|10212.2|10188.8|0
1596748500000|2020-08-06 21:15:00|10212.4|10189|10212.2|10188.8|10212.4|10189|10212.2|10188.8|0
1596748800000|2020-08-06 21:20:00|10212.3|10188.9|10211.9|10188.5|10212.3|10188.9|10211.9|10188.5|0
1596749100000|2020-08-06 21:25:00|10212|10188.6|10212.3|10188.9|10212.9|10189.5|10211.7|10188.3|0
1596749400000|2020-08-06 21:30:00|10212.1|10188.7|10211.6|10188.2|10212.1|10188.7|10211.6|10188.2|0
1596749700000|2020-08-06 21:35:00|10212|10188.6|10212.4|10189|10212.6|10189.2|10212|10188.6|0
1596750000000|2020-08-06 21:40:00|10212.7|10189.3|10212.6|10189.2|10212.7|10189.3|10212.5|10189.1|0
1596750300000|2020-08-06 21:45:00|10212.5|10189.1|10212.3|10188.9|10212.7|10189.3|10212.3|10188.9|0
1596750600000|2020-08-06 21:50:00|10212.5|10189.1|10212.3|10188.9|10212.5|10189.1|10212.3|10188.9|0
1596750900000|2020-08-06 21:55:00|10212.2|10188.8|10212.1|10188.7|10212.4|10189|10211.9|10188.5|0
1596751200000|2020-08-06 22:00:00|10212.7|10189.3|10211.4|10188|10214.3|10190.9|10209.8|10186.4|0
1596751500000|2020-08-06 22:05:00|10211.9|10188.5|10210.8|10187.4|10211.9|10188.5|10210.3|10186.9|0
1596751800000|2020-08-06 22:10:00|10210.3|10186.9|10208.7|10185.3|10210.3|10186.9|10208.7|10185.3|0
1596752100000|2020-08-06 22:15:00|10209.2|10185.8|10207.1|10183.7|10209.2|10185.8|10206.8|10183.4|0
1596752400000|2020-08-06 22:20:00|10207.6|10184.2|10209.8|10186.4|10210.3|10186.9|10207.1|10183.7|0
1596752700000|2020-08-06 22:25:00|10210|10186.6|10210.3|10186.9|10210.8|10187.4|10209.8|10186.4|0
1596753000000|2020-08-06 22:30:00|10210.8|10187.4|10211.4|10188|10211.9|10188.5|10210.8|10187.4|0
1596753300000|2020-08-06 22:35:00|10210.8|10187.4|10209.2|10185.8|10210.8|10187.4|10209.2|10185.8|0
1596753600000|2020-08-06 22:40:00|10209.5|10186.1|10211.4|10188|10212.4|10189|10209.2|10185.8|0
1596753900000|2020-08-06 22:45:00|10211.1|10187.7|10211.4|10188|10211.9|10188.5|10210.8|10187.4|0
1596754200000|2020-08-06 22:50:00|10210.8|10187.4|10210.8|10187.4|10210.8|10187.4|10210.3|10186.9|0
1596754500000|2020-08-06 22:55:00|10210.3|10186.9|10209.2|10185.8|10210.3|10186.9|10209.2|10185.8|0
1596754800000|2020-08-06 23:00:00|10209.8|10186.4|10209.2|10185.8|10211.1|10187.7|10208.7|10185.3|0
1596755100000|2020-08-06 23:05:00|10208.7|10185.3|10209.2|10185.8|10209.8|10186.4|10208.7|10185.3|0
1596755400000|2020-08-06 23:10:00|10208.7|10185.3|10209.8|10186.4|10209.8|10186.4|10208.7|10185.3|0
1596755700000|2020-08-06 23:15:00|10209.2|10185.8|10209.2|10185.8|10209.8|10186.4|10209.2|10185.8|0
1596756000000|2020-08-06 23:20:00|10209.8|10186.4|10209.2|10185.8|10209.8|10186.4|10208.9|10185.5|0
1596756300000|2020-08-06 23:25:00|10209.8|10186.4|10209.2|10185.8|10209.8|10186.4|10209.2|10185.8|0
1596756600000|2020-08-06 23:30:00|10209.8|10186.4|10209.8|10186.4|10210.3|10186.9|10208.7|10185.3|0
1596756900000|2020-08-06 23:35:00|10210|10186.6|10209.8|10186.4|10210.3|10186.9|10209.2|10185.8|0
1596757200000|2020-08-06 23:40:00|10209.2|10185.8|10209.2|10185.8|10209.8|10186.4|10209.2|10185.8|0
1596757500000|2020-08-06 23:45:00|10208.7|10185.3|10208.2|10184.8|10208.7|10185.3|10207.6|10184.2|0
1596757800000|2020-08-06 23:50:00|10207.6|10184.2|10208.2|10184.8|10209.2|10185.8|10206|10182.6|0
1596758100000|2020-08-06 23:55:00|10207.6|10184.2|10207.6|10184.2|10209.8|10186.4|10207.1|10183.7|0
1596758400000|2020-08-07 00:00:00|10207.1|10183.7|10206|10182.6|10209.2|10185.8|10203.9|10180.5|0
1596758700000|2020-08-07 00:05:00|10205.5|10182.1|10196.2|10172.8|10207.1|10183.7|10195.7|10172.3|0
1596759000000|2020-08-07 00:10:00|10195.7|10172.3|10200.1|10176.7|10200.6|10177.2|10194.6|10171.2|0
1596759300000|2020-08-07 00:15:00|10199.8|10176.4|10203.2|10179.8|10205|10181.6|10197.4|10174|0
1596759600000|2020-08-07 00:20:00|10204|10180.6|10219.5|10196.1|10219.5|10196.1|10202.9|10179.5|0
1596759900000|2020-08-07 00:25:00|10219.8|10196.4|10219.5|10196.1|10223.2|10199.8|10213.4|10190|0
1596760200000|2020-08-07 00:30:00|10219.6|10196.2|10219.2|10195.8|10220|10196.6|10216.3|10192.9|0
1596760500000|2020-08-07 00:35:00|10219|10195.6|10215.8|10192.4|10219|10195.6|10208.5|10185.1|0
1596760800000|2020-08-07 00:40:00|10215.5|10192.1|10214.2|10190.8|10216.3|10192.9|10213.4|10190|0
1596761100000|2020-08-07 00:45:00|10214.5|10191.1|10212.1|10188.7|10214.5|10191.1|10211.6|10188.2|0
1596761400000|2020-08-07 00:50:00|10211.9|10188.5|10211.3|10187.9|10212.7|10189.3|10209.5|10186.1|0
1596761700000|2020-08-07 00:55:00|10209.8|10186.4|10212.1|10188.7|10214|10190.6|10209.5|10186.1|0
1596762000000|2020-08-07 01:00:00|10211.9|10188.5|10212.1|10188.7|10214.2|10190.8|10200|10176.6|0
1596762300000|2020-08-07 01:05:00|10212.7|10189.3|10207.9|10184.5|10214.8|10191.4|10207.7|10184.3|0
1596762600000|2020-08-07 01:10:00|10208.2|10184.8|10204.8|10181.4|10212.1|10188.7|10200.3|10176.9|0
1596762900000|2020-08-07 01:15:00|10207.1|10183.7|10194.6|10188.6|10207.7|10201.7|10173.6|10167.6|1626
1596763200000|2020-08-07 01:20:00|10195.6|10189.6|10167.6|10161.6|10201.6|10195.6|10166.6|10160.6|790
1596763500000|2020-08-07 01:25:00|10165.6|10159.6|10157.6|10151.6|10165.6|10159.6|10145.6|10139.6|937
1596763800000|2020-08-07 01:30:00|10156.6|10150.6|10158.6|10152.6|10161.6|10155.6|10129.6|10123.6|2757
1596764100000|2020-08-07 01:35:00|10157.6|10151.6|10153.6|10147.6|10171.6|10165.6|10133.6|10127.6|1844
1596764400000|2020-08-07 01:40:00|10151.6|10145.6|10142.6|10136.6|10163.6|10157.6|10131.6|10125.6|1693
1596764700000|2020-08-07 01:45:00|10143.6|10137.6|10183.6|10177.6|10183.6|10177.6|10143.6|10137.6|1136
1596765000000|2020-08-07 01:50:00|10182.6|10176.6|10153.6|10147.6|10183.6|10177.6|10153.6|10147.6|1213
1596765300000|2020-08-07 01:55:00|10154.6|10148.6|10155.6|10149.6|10162.6|10156.6|10138.6|10132.6|1179
1596765600000|2020-08-07 02:00:00|10154.6|10148.6|10150.6|10144.6|10167.6|10161.6|10137.6|10131.6|994
1596765900000|2020-08-07 02:05:00|10152.6|10146.6|10143.6|10137.6|10168.6|10162.6|10143.6|10137.6|1216
1596766200000|2020-08-07 02:10:00|10142.6|10136.6|10107.6|10101.6|10147.6|10141.6|10107.6|10101.6|1611
1596766500000|2020-08-07 02:15:00|10106.6|10100.6|10080.6|10074.6|10109.6|10103.6|10075.6|10069.6|2381
1596766800000|2020-08-07 02:20:00|10079.6|10073.6|10082.6|10076.6|10098.6|10092.6|10074.6|10068.6|1547
1596767100000|2020-08-07 02:25:00|10080.6|10074.6|10060.6|10054.6|10083.6|10077.6|10054.6|10048.6|2211
1596767400000|2020-08-07 02:30:00|10061.6|10055.6|10047.6|10041.6|10061.6|10055.6|10034.6|10028.6|2361
1596767700000|2020-08-07 02:35:00|10046.6|10040.6|10062.6|10056.6|10067.6|10061.6|10041.6|10035.6|1878
1596768000000|2020-08-07 02:40:00|10063.6|10057.6|10050.6|10044.6|10063.6|10057.6|10039.6|10033.6|1593
1596768300000|2020-08-07 02:45:00|10048.6|10042.6|10061.6|10055.6|10063.6|10057.6|10038.6|10032.6|888
1596768600000|2020-08-07 02:50:00|10062.6|10056.6|10053.6|10047.6|10072.6|10066.6|10048.6|10042.6|1537
1596768900000|2020-08-07 02:55:00|10054.6|10048.6|10058.6|10052.6|10058.6|10052.6|10046.6|10040.6|810
1596769200000|2020-08-07 03:00:00|10057.6|10051.6|10056.6|10050.6|10063.6|10057.6|10039.6|10033.6|949
1596769500000|2020-08-07 03:05:00|10057.6|10051.6|10059.6|10053.6|10071.6|10065.6|10048.6|10042.6|842
1596769800000|2020-08-07 03:10:00|10060.6|10054.6|10029.6|10023.6|10063.6|10057.6|10019.6|10013.6|1826
1596770100000|2020-08-07 03:15:00|10028.6|10022.6|10045.6|10039.6|10050.6|10044.6|10025.6|10019.6|1116
1596770400000|2020-08-07 03:20:00|10043.6|10037.6|10028.6|10022.6|10044.6|10038.6|10020.6|10014.6|790
1596770700000|2020-08-07 03:25:00|10026.6|10020.6|9993.6|9987.6|10026.6|10020.6|9987.6|9981.6|1941
1596771000000|2020-08-07 03:30:00|9994.6|9988.6|9974.6|9968.6|9994.6|9988.6|9971.6|9965.6|1854
1596771300000|2020-08-07 03:35:00|9973.6|9967.6|9928.6|9922.6|9975.6|9969.6|9928.6|9922.6|1759
1596771600000|2020-08-07 03:40:00|9929.6|9923.6|9951.6|9945.6|9959.6|9953.6|9906.6|9900.6|3614
1596771900000|2020-08-07 03:45:00|9950.6|9944.6|9967.6|9961.6|9968.6|9962.6|9946.6|9940.6|1369
1596772200000|2020-08-07 03:50:00|9966.6|9960.6|9965.6|9959.6|9974.6|9968.6|9960.6|9954.6|1241
1596772500000|2020-08-07 03:55:00|9964.6|9958.6|9976.6|9970.6|9978.6|9972.6|9958.6|9952.6|1199
1596772800000|2020-08-07 04:00:00|9983.6|9960.2|9986.5|9963.1|9986.7|9963.3|9976.4|9953|0
1596773100000|2020-08-07 04:05:00|9986.7|9963.3|9985.7|9962.3|9989.1|9965.7|9983.4|9960|0
1596773400000|2020-08-07 04:10:00|9986|9962.6|9998.3|9974.9|10000.1|9976.7|9985.4|9962|0
1596773700000|2020-08-07 04:15:00|9998|9974.6|10013.2|9989.8|10013.2|9989.8|9996.7|9973.3|0
1596774000000|2020-08-07 04:20:00|10012.9|9989.5|10017.3|9993.9|10017.3|9993.9|10012|9988.6|0
1596774300000|2020-08-07 04:25:00|10017.1|9993.7|9995|9971.6|10017.3|9993.9|9993.2|9969.8|0
1596774600000|2020-08-07 04:30:00|9995.3|9971.9|9995.5|9972.1|9997.6|9974.2|9992.7|9969.3|0
1596774900000|2020-08-07 04:35:00|9995.8|9972.4|10003.3|9979.9|10003.5|9980.1|9995.8|9972.4|0
1596775200000|2020-08-07 04:40:00|10003.4|9980|10002|9978.6|10003.5|9980.1|10001.2|9977.8|0
1596775500000|2020-08-07 04:45:00|10002.2|9978.8|9999.1|9975.7|10003.8|9980.4|9999.1|9975.7|0
1596775800000|2020-08-07 04:50:00|9999.4|9976|10000.7|9977.3|10002|9978.6|9999.4|9976|0
1596776100000|2020-08-07 04:55:00|9999.9|9976.5|9999.4|9976|10002|9978.6|9997.3|9973.9|0
1596776400000|2020-08-07 05:00:00|10001.5|9978.1|9993.6|9987.6|10018.6|10012.6|9979.6|9973.6|3810
1596776700000|2020-08-07 05:05:00|9994.6|9988.6|9988.6|9982.6|10008.6|10002.6|9988.6|9982.6|1232
1596777000000|2020-08-07 05:10:00|9991.6|9985.6|10010.6|10004.6|10013.6|10007.6|9988.6|9982.6|1328
1596777300000|2020-08-07 05:15:00|10011.6|10005.6|9999.6|9993.6|10018.6|10012.6|9998.6|9992.6|1456
1596777600000|2020-08-07 05:20:00|10000.6|9994.6|9990.6|9984.6|10002.6|9996.6|9990.6|9984.6|1194
1596777900000|2020-08-07 05:25:00|9989.6|9983.6|9986.6|9980.6|9996.6|9990.6|9980.6|9974.6|1088
1596778200000|2020-08-07 05:30:00|9985.6|9979.6|10027.6|10021.6|10028.6|10022.6|9985.6|9979.6|2267
1596778500000|2020-08-07 05:35:00|10026.6|10020.6|10041.6|10035.6|10048.6|10042.6|10020.6|10014.6|1785
1596778800000|2020-08-07 05:40:00|10040.6|10034.6|10038.6|10032.6|10045.6|10039.6|10031.6|10025.6|1189
1596779100000|2020-08-07 05:45:00|10039.6|10033.6|10040.6|10034.6|10049.6|10043.6|10033.6|10027.6|786
1596779400000|2020-08-07 05:50:00|10039.6|10033.6|10039.6|10033.6|10051.6|10045.6|10037.6|10031.6|599
1596779700000|2020-08-07 05:55:00|10040.6|10034.6|10034.6|10028.6|10044.6|10038.6|10032.6|10026.6|572
1596780000000|2020-08-07 06:00:00|10035.6|10029.6|10041.6|10035.6|10050.6|10044.6|10035.6|10029.6|888
1596780300000|2020-08-07 06:05:00|10042.6|10036.6|10052.6|10046.6|10065.6|10059.6|10042.6|10036.6|1063
1596780600000|2020-08-07 06:10:00|10051.6|10045.6|10046.6|10040.6|10057.6|10051.6|10036.6|10030.6|888
1596780900000|2020-08-07 06:15:00|10048.6|10042.6|10058.6|10052.6|10060.6|10054.6|10040.6|10034.6|1362
1596781200000|2020-08-07 06:20:00|10057.6|10051.6|10038.6|10032.6|10058.6|10052.6|10038.6|10032.6|1181
1596781500000|2020-08-07 06:25:00|10039.6|10033.6|10047.6|10041.6|10047.6|10041.6|10033.6|10027.6|1104
1596781800000|2020-08-07 06:30:00|10048.6|10042.6|10045.6|10039.6|10053.6|10047.6|10039.6|10033.6|554
1596782100000|2020-08-07 06:35:00|10044.6|10038.6|10042.6|10036.6|10050.6|10044.6|10039.6|10033.6|427
1596782400000|2020-08-07 06:40:00|10043.6|10037.6|10038.6|10032.6|10046.6|10040.6|10030.6|10024.6|891
1596782700000|2020-08-07 06:45:00|10039.6|10033.6|10031.6|10025.6|10041.6|10035.6|10030.6|10024.6|520
1596783000000|2020-08-07 06:50:00|10032.6|10026.6|10027.6|10021.6|10036.6|10030.6|10025.6|10019.6|669
1596783300000|2020-08-07 06:55:00|10028.6|10022.6|10017.6|10011.6|10029.6|10023.6|10015.6|10009.6|1093
1596783600000|2020-08-07 07:00:00|10016.6|10010.6|10025.6|10019.6|10038.6|10032.6|10015.6|10009.6|880
1596783900000|2020-08-07 07:05:00|10026.6|10020.6|10019.6|10013.6|10029.6|10023.6|10011.6|10005.6|623
1596784200000|2020-08-07 07:10:00|10020.6|10014.6|10024.6|10018.6|10024.6|10018.6|10011.6|10005.6|423
1596784500000|2020-08-07 07:15:00|10025.6|10019.6|10036.6|10030.6|10038.6|10032.6|10024.6|10018.6|759
1596784800000|2020-08-07 07:20:00|10035.6|10029.6|10035.6|10029.6|10041.6|10035.6|10026.6|10020.6|687
1596785100000|2020-08-07 07:25:00|10034.6|10028.6|10024.6|10018.6|10037.6|10031.6|10020.6|10014.6|604
1596785400000|2020-08-07 07:30:00|10025.6|10019.6|10023.6|10017.6|10033.6|10027.6|10022.6|10016.6|584
1596785700000|2020-08-07 07:35:00|10022.6|10016.6|10025.6|10019.6|10034.6|10028.6|10020.6|10014.6|654
1596786000000|2020-08-07 07:40:00|10026.6|10020.6|10034.6|10028.6|10036.6|10030.6|10023.6|10017.6|1094
1596786300000|2020-08-07 07:45:00|10033.6|10027.6|10042.6|10036.6|10047.6|10041.6|10030.6|10024.6|899
1596786600000|2020-08-07 07:50:00|10041.6|10035.6|10031.6|10025.6|10046.6|10040.6|10031.6|10025.6|927
1596786900000|2020-08-07 07:55:00|10032.6|10026.6|10050.6|10044.6|10054.6|10048.6|10031.6|10025.6|1417
1596787200000|2020-08-07 08:00:00|10051.6|10045.6|10051.6|10045.6|10060.6|10054.6|10048.6|10042.6|1536
1596787500000|2020-08-07 08:05:00|10052.6|10046.6|10045.6|10039.6|10054.6|10048.6|10037.6|10031.6|3044
1596787800000|2020-08-07 08:10:00|10043.6|10037.6|10037.6|10031.6|10043.6|10037.6|10025.6|10019.6|3310
1596788100000|2020-08-07 08:15:00|10038.6|10032.6|10040.6|10034.6|10045.6|10039.6|10031.6|10025.6|983
1596788400000|2020-08-07 08:20:00|10039.6|10033.6|10020.6|10014.6|10039.6|10033.6|10015.6|10009.6|2464
1596788700000|2020-08-07 08:25:00|10019.6|10013.6|10009.6|10003.6|10024.6|10018.6|10009.6|10003.6|1370
1596789000000|2020-08-07 08:30:00|10020.2|9996.8|10019.4|9996|10025.2|10001.8|10016.7|9993.3|3
1596789300000|2020-08-07 08:35:00|10019.1|9995.7|10016.8|9993.4|10022.7|9999.3|10014.2|9990.8|0
1596789600000|2020-08-07 08:40:00|10016.5|9993.1|10017.8|9994.4|10022|9998.6|10013.9|9990.5|0
1596789900000|2020-08-07 08:45:00|10017.5|9994.1|10023.8|10000.4|10023.8|10000.4|10017.3|9993.9|0
1596790200000|2020-08-07 08:50:00|10023.5|10000.1|10020.8|9997.4|10024|10000.6|10018.6|9995.2|0
1596790500000|2020-08-07 08:55:00|10020.9|9997.5|10018.8|9995.4|10022.1|9998.7|10018.5|9995.1|0
1596790800000|2020-08-07 09:00:00|10018.5|9995.1|10009.9|9986.5|10019.3|9995.9|10009.9|9986.5|0
1596791100000|2020-08-07 09:05:00|10009.7|9986.3|10009|9985.6|10011.4|9988|10002.8|9979.4|0
1596791400000|2020-08-07 09:10:00|10009.1|9985.7|9994.8|9971.4|10009.2|9985.8|9994.4|9971|0
1596791700000|2020-08-07 09:15:00|9994.7|9971.3|10009.6|10003.6|10011.6|10005.6|9991.1|9971.3|393
1596792000000|2020-08-07 09:20:00|10010.1|10004.1|10013.1|10007.1|10013.6|10007.6|10004.1|9998.1|118
1596792300000|2020-08-07 09:25:00|10012.6|10006.6|10013.6|10007.6|10014.1|10008.1|10006.6|10000.6|132
1596792600000|2020-08-07 09:30:00|10013.1|10007.1|10007.6|10001.6|10013.1|10007.1|10006.6|10000.6|68
1596792900000|2020-08-07 09:35:00|10007.1|10001.1|10015.1|10009.1|10017.1|10011.1|10006.1|10000.1|115
1596793200000|2020-08-07 09:40:00|10014.6|10008.6|10020.6|10014.6|10021.1|10015.1|10012.6|10006.6|67
1596793500000|2020-08-07 09:45:00|10020.1|10014.1|10020.6|10014.6|10022.6|10016.6|10018.6|10012.6|63
1596793800000|2020-08-07 09:50:00|10020.1|10014.1|10026.6|10020.6|10027.1|10021.1|10017.6|10011.6|103
1596794100000|2020-08-07 09:55:00|10026.1|10020.1|10021.6|10015.6|10027.1|10021.1|10021.1|10015.1|59
1596794400000|2020-08-07 10:00:00|10021.1|10015.1|10016.6|10010.6|10021.1|10015.1|10016.6|10010.6|68
1596794700000|2020-08-07 10:05:00|10016.1|10010.1|10016.6|10010.6|10020.1|10014.1|10014.1|10008.1|162
1596795000000|2020-08-07 10:10:00|10016.1|10010.1|10016.6|10010.6|10017.1|10011.1|10012.6|10006.6|68
1596795300000|2020-08-07 10:15:00|10017.1|10011.1|10014.6|10008.6|10020.6|10014.6|10014.6|10008.6|32
1596795600000|2020-08-07 10:20:00|10014.1|10008.1|10018.1|10012.1|10018.1|10012.1|10012.1|10006.1|93
1596795900000|2020-08-07 10:25:00|10017.6|10011.6|10018.6|10012.6|10021.1|10015.1|10017.6|10011.6|44
1596796200000|2020-08-07 10:30:00|10019.1|10013.1|10022.6|10016.6|10023.6|10017.6|10015.6|10009.6|46
1596796500000|2020-08-07 10:35:00|10023.1|10017.1|10024.6|10018.6|10026.6|10020.6|10023.1|10017.1|29
1596796800000|2020-08-07 10:40:00|10025.1|10019.1|10027.6|10021.6|10029.1|10023.1|10024.6|10018.6|89
1596797100000|2020-08-07 10:45:00|10027.1|10021.1|10026.6|10020.6|10027.6|10021.6|10025.1|10019.1|35
1596797400000|2020-08-07 10:50:00|10026.1|10020.1|10028.6|10022.6|10028.6|10022.6|10025.1|10019.1|49
1596797700000|2020-08-07 10:55:00|10028.1|10022.1|10032.6|10026.6|10034.1|10028.1|10027.6|10021.6|69
1596798000000|2020-08-07 11:00:00|10033.1|10027.1|10032.6|10026.6|10035.6|10029.6|10031.6|10025.6|99
1596798300000|2020-08-07 11:05:00|10032.1|10026.1|10032.6|10026.6|10033.1|10027.1|10030.1|10024.1|58
1596798600000|2020-08-07 11:10:00|10032.1|10026.1|10029.6|10023.6|10032.6|10026.6|10028.6|10022.6|200
1596798900000|2020-08-07 11:15:00|10029.1|10023.1|10022.6|10016.6|10029.1|10023.1|10022.6|10016.6|32
1596799200000|2020-08-07 11:20:00|10023.1|10017.1|10020.6|10014.6|10025.6|10019.6|10019.6|10013.6|50
1596799500000|2020-08-07 11:25:00|10021.1|10015.1|10022.1|10016.1|10023.6|10017.6|10020.1|10014.1|120
1596799800000|2020-08-07 11:30:00|10022.6|10016.6|10026.6|10020.6|10028.1|10022.1|10022.1|10016.1|65
1596800100000|2020-08-07 11:35:00|10027.1|10021.1|10022.6|10016.6|10028.1|10022.1|10022.6|10016.6|49
1596800400000|2020-08-07 11:40:00|10023.1|10017.1|10022.6|10016.6|10023.6|10017.6|10020.6|10014.6|23
1596800700000|2020-08-07 11:45:00|10023.1|10017.1|10022.1|10016.1|10023.1|10017.1|10018.6|10012.6|35
1596801000000|2020-08-07 11:50:00|10021.6|10015.6|10022.6|10016.6|10024.1|10018.1|10020.6|10014.6|18
1596801300000|2020-08-07 11:55:00|10023.1|10017.1|10026.1|10020.1|10026.1|10020.1|10023.1|10017.1|14
1596801600000|2020-08-07 12:00:00|10025.6|10019.6|10019.6|10013.6|10026.6|10020.6|10018.6|10012.6|13
1596801900000|2020-08-07 12:05:00|10020.1|10014.1|10019.1|10013.1|10020.6|10014.6|10018.1|10012.1|14
1596802200000|2020-08-07 12:10:00|10018.6|10012.6|10019.6|10013.6|10019.6|10013.6|10013.1|10007.1|131
1596802500000|2020-08-07 12:15:00|10019.1|10013.1|10020.1|10014.1|10020.1|10014.1|10017.1|10011.1|24
1596802800000|2020-08-07 12:20:00|10019.6|10013.6|10017.6|10011.6|10019.6|10013.6|10015.6|10009.6|131
1596803100000|2020-08-07 12:25:00|10018.1|10012.1|10018.1|10012.1|10019.6|10013.6|10015.1|10009.1|75
1596803400000|2020-08-07 12:30:00|10019.6|10013.6|10029.6|10023.6|10036.1|10030.1|10019.6|10013.6|380
1596803700000|2020-08-07 12:35:00|10029.1|10023.1|10027.6|10021.6|10031.1|10025.1|10024.6|10018.6|41
1596804000000|2020-08-07 12:40:00|10027.1|10021.1|10021.6|10015.6|10028.6|10022.6|10018.6|10012.6|32
1596804300000|2020-08-07 12:45:00|10021.1|10015.1|10028.6|10022.6|10030.6|10024.6|10020.1|10014.1|81
1596804600000|2020-08-07 12:50:00|10029.1|10023.1|10029.6|10023.6|10030.6|10024.6|10026.6|10020.6|46
1596804900000|2020-08-07 12:55:00|10029.1|10023.1|10024.6|10018.6|10029.1|10023.1|10022.1|10016.1|23
1596805200000|2020-08-07 13:00:00|10024.1|10018.1|10022.1|10016.1|10025.1|10019.1|10019.6|10013.6|41
1596805500000|2020-08-07 13:05:00|10022.6|10016.6|10018.6|10012.6|10023.1|10017.1|10016.6|10010.6|32
1596805800000|2020-08-07 13:10:00|10019.1|10013.1|10013.1|10007.1|10019.1|10013.1|10008.6|10002.6|117
1596806100000|2020-08-07 13:15:00|10012.6|10006.6|9999.6|9993.6|10016.1|10010.1|9990.6|9984.6|226
1596806400000|2020-08-07 13:20:00|9999.1|9993.1|9996.1|9990.1|10002.1|9996.1|9993.1|9987.1|177
1596806700000|2020-08-07 13:25:00|9995.6|9989.6|9982.6|9976.6|9995.6|9989.6|9977.6|9971.6|596
1596807000000|2020-08-07 13:30:00|9983.1|9977.1|9964.6|9958.6|9984.1|9978.1|9964.1|9958.1|1187
1596807300000|2020-08-07 13:35:00|9963.6|9957.6|9934.1|9928.1|9966.1|9960.1|9931.6|9925.6|1295
1596807600000|2020-08-07 13:40:00|9934.6|9928.6|9956.1|9950.1|9967.6|9961.6|9928.1|9922.1|1233
1596807900000|2020-08-07 13:45:00|9956.6|9950.6|9972.6|9966.6|9983.1|9977.1|9941.1|9935.1|1188
1596808200000|2020-08-07 13:50:00|9973.1|9967.1|9979.6|9973.6|9983.1|9977.1|9966.6|9960.6|671
1596808500000|2020-08-07 13:55:00|9975.6|9969.6|9978.6|9972.6|9980.1|9974.1|9961.6|9955.6|286
1596808800000|2020-08-07 14:00:00|9978.1|9972.1|9972.1|9966.1|9987.6|9981.6|9964.6|9958.6|358
1596809100000|2020-08-07 14:05:00|9972.6|9966.6|9976.6|9970.6|9976.6|9970.6|9955.6|9949.6|332
1596809400000|2020-08-07 14:10:00|9975.6|9969.6|10004.1|9998.1|10011.1|10005.1|9969.6|9963.6|523
1596809700000|2020-08-07 14:15:00|10004.6|9998.6|9986.6|9980.6|10008.6|10002.6|9986.6|9980.6|169
1596810000000|2020-08-07 14:20:00|9986.1|9980.1|9988.6|9982.6|9988.6|9982.6|9977.1|9971.1|213
1596810300000|2020-08-07 14:25:00|9989.1|9983.1|9997.6|9991.6|9997.6|9991.6|9981.1|9975.1|117
1596810600000|2020-08-07 14:30:00|9997.1|9991.1|10009.6|10003.6|10011.1|10005.1|9994.1|9988.1|241
1596810900000|2020-08-07 14:35:00|10010.1|10004.1|10009.6|10003.6|10013.1|10007.1|10006.1|10000.1|181
1596811200000|2020-08-07 14:40:00|10010.1|10004.1|10011.1|10005.1|10014.1|10008.1|10001.6|9995.6|99
1596811500000|2020-08-07 14:45:00|10011.6|10005.6|10025.6|10019.6|10028.1|10022.1|10010.1|10004.1|300
1596811800000|2020-08-07 14:50:00|10026.1|10020.1|10037.6|10031.6|10038.1|10032.1|10025.1|10019.1|267
1596812100000|2020-08-07 14:55:00|10037.1|10031.1|10021.6|10015.6|10037.6|10031.6|10019.1|10013.1|158
1596812400000|2020-08-07 15:00:00|10022.6|10016.6|10025.6|10019.6|10031.6|10025.6|10016.6|10010.6|277
1596812700000|2020-08-07 15:05:00|10026.6|10020.6|10032.6|10026.6|10036.6|10030.6|10024.6|10018.6|133
1596813000000|2020-08-07 15:10:00|10031.6|10025.6|10020.6|10014.6|10036.6|10030.6|10020.6|10014.6|171
1596813300000|2020-08-07 15:15:00|10017.6|10011.6|10016.6|10010.6|10023.6|10017.6|10013.6|10007.6|228
1596813600000|2020-08-07 15:20:00|10017.6|10011.6|10025.6|10019.6|10030.6|10024.6|10016.6|10010.6|113
1596813900000|2020-08-07 15:25:00|10023.6|10017.6|10015.6|10009.6|10023.6|10017.6|10010.6|10004.6|73
1596814200000|2020-08-07 15:30:00|10016.6|10010.6|10015.6|10009.6|10019.6|10013.6|10010.6|10004.6|265
1596814500000|2020-08-07 15:35:00|10017.6|10011.6|10010.6|10004.6|10019.6|10013.6|10003.6|9997.6|46
1596814800000|2020-08-07 15:40:00|10007.6|10001.6|10017.6|10011.6|10019.6|10013.6|10005.6|9999.6|166
1596815100000|2020-08-07 15:45:00|10019.6|10013.6|10016.6|10010.6|10022.6|10016.6|10015.6|10009.6|57
1596815400000|2020-08-07 15:50:00|10017.6|10011.6|10005.6|9999.6|10017.6|10011.6|10004.6|9998.6|46
1596815700000|2020-08-07 15:55:00|10004.6|9998.6|9996.6|9990.6|10004.6|9998.6|9996.6|9990.6|39
1596816000000|2020-08-07 16:00:00|9994.6|9988.6|10005.6|9999.6|10006.6|10000.6|9994.6|9988.6|143
1596816300000|2020-08-07 16:05:00|10004.6|9998.6|9999.6|9993.6|10004.6|9998.6|9994.6|9988.6|57
1596816600000|2020-08-07 16:10:00|10000.6|9994.6|10005.6|9999.6|10008.6|10002.6|10000.6|9994.6|56
1596816900000|2020-08-07 16:15:00|10004.6|9998.6|10007.6|10001.6|10010.6|10004.6|10004.6|9998.6|59
1596817200000|2020-08-07 16:20:00|10006.6|10000.6|10011.6|10005.6|10011.6|10005.6|10001.6|9995.6|66
1596817500000|2020-08-07 16:25:00|10007.6|10001.6|10007.6|10001.6|10011.6|10005.6|10001.6|9995.6|121
1596817800000|2020-08-07 16:30:00|10006.6|10000.6|10007.6|10001.6|10009.6|10003.6|10001.6|9995.6|92
1596818100000|2020-08-07 16:35:00|10008.6|10002.6|10007.6|10001.6|10016.6|10010.6|10006.6|10000.6|315
1596818400000|2020-08-07 16:40:00|10009.6|10003.6|9999.6|9993.6|10009.6|10003.6|9999.6|9993.6|140
1596818700000|2020-08-07 16:45:00|10000.6|9994.6|9987.6|9981.6|10001.6|9995.6|9987.6|9981.6|114
1596819000000|2020-08-07 16:50:00|9988.6|9982.6|9988.6|9982.6|9990.6|9984.6|9981.6|9975.6|208
1596819300000|2020-08-07 16:55:00|9989.6|9983.6|9984.6|9978.6|9989.6|9983.6|9980.6|9974.6|153
1596819600000|2020-08-07 17:00:00|9983.6|9977.6|9980.6|9974.6|9986.6|9980.6|9979.6|9973.6|112
1596819900000|2020-08-07 17:05:00|9979.6|9973.6|9970.6|9964.6|9981.6|9975.6|9969.6|9963.6|200
1596820200000|2020-08-07 17:10:00|9971.6|9965.6|9978.6|9972.6|9979.6|9973.6|9966.6|9960.6|140
1596820500000|2020-08-07 17:15:00|9975.6|9969.6|9973.6|9967.6|9984.6|9978.6|9970.6|9964.6|177
1596820800000|2020-08-07 17:20:00|9975.6|9969.6|9981.6|9975.6|9981.6|9975.6|9971.6|9965.6|109
1596821100000|2020-08-07 17:25:00|9980.6|9974.6|9984.6|9978.6|9984.6|9978.6|9977.6|9971.6|109
1596821400000|2020-08-07 17:30:00|9983.6|9977.6|9979.6|9973.6|9985.6|9979.6|9979.6|9973.6|113
1596821700000|2020-08-07 17:35:00|9980.6|9974.6|9983.6|9977.6|9983.6|9977.6|9978.6|9972.6|22
1596822000000|2020-08-07 17:40:00|9984.6|9978.6|9979.6|9973.6|9984.6|9978.6|9976.6|9970.6|30
1596822300000|2020-08-07 17:45:00|9978.6|9972.6|9973.6|9967.6|9980.6|9974.6|9972.6|9966.6|49
1596822600000|2020-08-07 17:50:00|9972.6|9966.6|9969.6|9963.6|9972.6|9966.6|9968.6|9962.6|45
1596822900000|2020-08-07 17:55:00|9970.6|9964.6|9970.6|9964.6|9973.6|9967.6|9966.6|9960.6|46
1596823200000|2020-08-07 18:00:00|9973.6|9967.6|9975.6|9969.6|9978.6|9972.6|9971.6|9965.6|38
1596823500000|2020-08-07 18:05:00|9974.6|9968.6|9972.6|9966.6|9975.6|9969.6|9966.6|9960.6|113
1596823800000|2020-08-07 18:10:00|9973.6|9967.6|9975.6|9969.6|9979.6|9973.6|9973.6|9967.6|19
1596824100000|2020-08-07 18:15:00|9974.6|9968.6|9967.6|9961.6|9974.6|9968.6|9967.6|9961.6|52
1596824400000|2020-08-07 18:20:00|9969.6|9963.6|9964.6|9958.6|9969.6|9963.6|9961.6|9955.6|108
1596824700000|2020-08-07 18:25:00|9961.6|9955.6|9966.6|9960.6|9966.6|9960.6|9960.6|9954.6|34
1596825000000|2020-08-07 18:30:00|9967.6|9961.6|9978.6|9972.6|9978.6|9972.6|9965.6|9959.6|101
1596825300000|2020-08-07 18:35:00|9979.6|9973.6|9984.6|9978.6|9987.6|9981.6|9976.6|9970.6|318
1596825600000|2020-08-07 18:40:00|9986.6|9980.6|9984.6|9978.6|9986.6|9980.6|9979.6|9973.6|96
1596825900000|2020-08-07 18:45:00|9983.6|9977.6|9984.6|9978.6|9986.6|9980.6|9981.6|9975.6|89
1596826200000|2020-08-07 18:50:00|9985.6|9979.6|9991.6|9985.6|9991.6|9985.6|9980.6|9974.6|102
1596826500000|2020-08-07 18:55:00|9992.6|9986.6|10006.7|9983.3|10007|9996.6|9992.6|9983.3|109
1596826800000|2020-08-07 19:00:00|10006.5|9983.1|10016.1|9992.7|10016.6|9993.2|10006.3|9982.9|0
1596827100000|2020-08-07 19:05:00|10016|9992.6|10012.3|9988.9|10016.1|9992.7|10010.1|9986.7|0
1596827400000|2020-08-07 19:10:00|10012.2|9988.8|9998|9974.6|10013.3|9989.9|9994.3|9970.9|0
1596827700000|2020-08-07 19:15:00|9998.4|9975|10008.7|9985.3|10009.8|9986.4|9998.4|9975|0
1596828000000|2020-08-07 19:20:00|10008.8|9985.4|10009.5|9986.1|10012.4|9989|10005.4|9982|0
1596828300000|2020-08-07 19:25:00|10009.4|9986|10007.5|9984.1|10013.7|9990.3|10004.3|9980.9|0
1596828600000|2020-08-07 19:30:00|10007.6|9984.2|10012.6|9989.2|10014|9990.6|10004.8|9981.4|0
1596828900000|2020-08-07 19:35:00|10012.5|9989.1|10017.3|9993.9|10017.4|9994|10010.6|9987.2|0
1596829200000|2020-08-07 19:40:00|10017.2|9993.8|10022.4|9999|10022.5|9999.1|10016.9|9993.5|0
1596829500000|2020-08-07 19:45:00|10022.5|9999.1|10029.9|10006.5|10030.6|10007.2|10022.2|9998.8|0
1596829800000|2020-08-07 19:50:00|10030|10006.6|10036.2|10012.8|10036.3|10012.9|10027.1|10003.7|0
1596830100000|2020-08-07 19:55:00|10036.3|10012.9|10043|10019.6|10043.5|10020.1|10028.6|10005.2|0
1596830400000|2020-08-07 20:00:00|10042.4|10019|10038.3|10014.9|10044.5|10021.1|10036.7|10013.3|0
1596830700000|2020-08-07 20:05:00|10037.7|10014.3|10041.9|10018.5|10043.5|10020.1|10037.7|10014.3|0
1596831000000|2020-08-07 20:10:00|10041.4|10018|10041.5|10018.1|10042.7|10019.3|10040.3|10016.9|0
1596831300000|2020-08-07 20:15:00|10041.7|10018.3|10041.5|10018.1|10042.2|10018.8|10041.4|10018|0
1596831600000|2020-08-07 20:20:00|10041.4|10018|10041.4|10018|10041.7|10018.3|10041.2|10017.8|0
1596831900000|2020-08-07 20:25:00|10041.5|10018.1|10041.5|10018.1|10041.5|10018.1|10041|10017.6|0
1596832200000|2020-08-07 20:30:00|10041.6|10018.2|10044.3|10020.9|10044.8|10021.4|10041.1|10017.7|0
1596832500000|2020-08-07 20:35:00|10043.7|10020.3|10045.1|10021.7|10045.6|10022.2|10043.7|10020.3|0
1596832800000|2020-08-07 20:40:00|10045.6|10022.2|10045.1|10021.7|10045.6|10022.2|10044.6|10021.2|0
1596833100000|2020-08-07 20:45:00|10045.6|10022.2|10045.1|10021.7|10046.2|10022.8|10044.6|10021.2|0
1596833400000|2020-08-07 20:50:00|10045.6|10022.2|10046.7|10023.3|10047.2|10023.8|10045.1|10021.7|0
1596833700000|2020-08-07 20:55:00|10046.2|10022.8|10047.5|10024.1|10048.3|10024.9|10046.2|10022.8|0
1597010700000|2020-08-09 22:05:00|10035.4|10012|10037|10013.6|10037.5|10014.1|10032.8|10009.4|0
1597011000000|2020-08-09 22:10:00|10037.5|10014.1|10040.1|10016.7|10040.1|10016.7|10037.5|10014.1|0
1597011300000|2020-08-09 22:15:00|10041.2|10017.8|10038.5|10015.1|10043.3|10019.9|10036.4|10013|0
1597011600000|2020-08-09 22:20:00|10038|10014.6|10025.4|10002|10038.5|10015.1|10023.3|9999.9|0
1597011900000|2020-08-09 22:25:00|10024.9|10001.5|10025.9|10002.5|10027.5|10004.1|10022.8|9999.4|0
1597012200000|2020-08-09 22:30:00|10026.5|10003.1|10028.8|10005.4|10030.1|10006.7|10025.9|10002.5|0
1597012500000|2020-08-09 22:35:00|10028.6|10005.2|10028|10004.6|10030.7|10007.3|10028|10004.6|0
1597012800000|2020-08-09 22:40:00|10028.6|10005.2|10030.7|10007.3|10031.2|10007.8|10028.6|10005.2|0
1597013100000|2020-08-09 22:45:00|10031.2|10007.8|10028|10004.6|10031.2|10007.8|10028|10004.6|0
1597013400000|2020-08-09 22:50:00|10028.6|10005.2|10029.1|10005.7|10029.6|10006.2|10028|10004.6|0
1597013700000|2020-08-09 22:55:00|10029.6|10006.2|10027.5|10004.1|10030.1|10006.7|10027.5|10004.1|0
1597014000000|2020-08-09 23:00:00|10028|10004.6|10027.5|10004.1|10031.7|10008.3|10026.5|10003.1|0
1597014300000|2020-08-09 23:05:00|10027.8|10004.4|10030.7|10007.3|10031.2|10007.8|10027|10003.6|0
1597014600000|2020-08-09 23:10:00|10030.1|10006.7|10031.2|10007.8|10031.7|10008.3|10030.1|10006.7|0
1597014900000|2020-08-09 23:15:00|10031.7|10008.3|10026.2|10002.8|10031.7|10008.3|10025.1|10001.7|0
1597015200000|2020-08-09 23:20:00|10025.9|10002.5|10025.1|10001.7|10026.2|10002.8|10024.1|10000.7|0
1597015500000|2020-08-09 23:25:00|10025.6|10002.2|10024.6|10001.2|10025.6|10002.2|10023|9999.6|0
1597015800000|2020-08-09 23:30:00|10024.1|10000.7|10028.5|10005.1|10028.8|10005.4|10024.1|10000.7|0
1597016100000|2020-08-09 23:35:00|10028.3|10004.9|10030.9|10007.5|10030.9|10007.5|10027.7|10004.3|0
1597016400000|2020-08-09 23:40:00|10031.4|10008|10031.4|10008|10032.7|10009.3|10029.8|10006.4|0
1597016700000|2020-08-09 23:45:00|10030.9|10007.5|10030.9|10007.5|10031.9|10008.5|10030.9|10007.5|0
1597017000000|2020-08-09 23:50:00|10031.4|10008|10031.4|10008|10033|10009.6|10029.8|10006.4|0
1597017300000|2020-08-09 23:55:00|10031.1|10007.7|10031.4|10008|10032.5|10009.1|10030.4|10007|0
1597017600000|2020-08-10 00:00:00|10031.7|10008.3|10033|10009.6|10033|10009.6|10029.3|10005.9|0
1597017900000|2020-08-10 00:05:00|10032.5|10009.1|10033|10009.6|10034|10010.6|10030.9|10007.5|0
1597018200000|2020-08-10 00:10:00|10033.2|10009.8|10035.6|10012.2|10037.2|10013.8|10033|10009.6|0
1597018500000|2020-08-10 00:15:00|10036.1|10012.7|10037.4|10014|10040|10016.6|10036.1|10012.7|0
1597018800000|2020-08-10 00:20:00|10037.2|10013.8|10032.8|10009.4|10037.4|10014|10031|10007.6|0
1597019100000|2020-08-10 00:25:00|10032.9|10009.5|10032.5|10009.1|10033.4|10010|10032.3|10008.9|0
1597019400000|2020-08-10 00:30:00|10032.8|10009.4|10032.3|10008.9|10034.3|10010.9|10032|10008.6|0
1597019700000|2020-08-10 00:35:00|10032.4|10009|10029.7|10006.3|10032.5|10009.1|10027.9|10004.5|0
1597020000000|2020-08-10 00:40:00|10029.4|10006|10030.5|10007.1|10031|10007.6|10028.2|10004.8|0
1597020300000|2020-08-10 00:45:00|10030.6|10007.2|10033.8|10010.4|10034.1|10010.7|10030.2|10006.8|0
1597020600000|2020-08-10 00:50:00|10034.1|10010.7|10033.8|10010.4|10036.7|10013.3|10033.8|10010.4|0
1597020900000|2020-08-10 00:55:00|10034.1|10010.7|10020.7|9997.3|10034.1|10010.7|10020.5|9997.1|0
1597021200000|2020-08-10 01:00:00|10020.2|9996.8|9988.5|9965.1|10020.2|9996.8|9988.5|9965.1|0
1597021500000|2020-08-10 01:05:00|9988.8|9965.4|9994.3|9970.9|10001.4|9978|9988.8|9965.4|0
1597021800000|2020-08-10 01:10:00|9995.8|9972.4|9968.9|9945.5|9996.1|9972.7|9968.9|9945.5|0
1597022100000|2020-08-10 01:15:00|9964.5|9941.1|9990.1|9984.1|10003.1|9997.1|9964.5|9941.1|1215
1597022400000|2020-08-10 01:20:00|9991.1|9985.1|9971.1|9965.1|9991.1|9985.1|9966.1|9960.1|518
1597022700000|2020-08-10 01:25:00|9972.1|9966.1|9977.1|9971.1|9983.1|9977.1|9971.1|9965.1|619
1597023000000|2020-08-10 01:30:00|9979.1|9973.1|9977.1|9971.1|9987.1|9981.1|9953.1|9947.1|3514
1597023300000|2020-08-10 01:35:00|9976.1|9970.1|9994.1|9988.1|10011.1|10005.1|9974.1|9968.1|2552
1597023600000|2020-08-10 01:40:00|9993.1|9987.1|9983.1|9977.1|10003.1|9997.1|9978.1|9972.1|1717
1597023900000|2020-08-10 01:45:00|9985.1|9979.1|9965.1|9959.1|9987.1|9981.1|9946.1|9940.1|2100
1597024200000|2020-08-10 01:50:00|9966.1|9960.1|9941.1|9935.1|9968.1|9962.1|9928.1|9922.1|1924
1597024500000|2020-08-10 01:55:00|9940.1|9934.1|9934.1|9928.1|9960.1|9954.1|9934.1|9928.1|1129
1597024800000|2020-08-10 02:00:00|9933.1|9927.1|9946.1|9940.1|9957.1|9951.1|9922.1|9916.1|2193
1597025100000|2020-08-10 02:05:00|9947.1|9941.1|9994.1|9988.1|9995.1|9989.1|9936.1|9930.1|1388
1597025400000|2020-08-10 02:10:00|9993.1|9987.1|10026.1|10020.1|10027.1|10021.1|9991.1|9985.1|1803
1597025700000|2020-08-10 02:15:00|10027.1|10021.1|10029.1|10023.1|10044.1|10038.1|10021.1|10015.1|1997
1597026000000|2020-08-10 02:20:00|10028.1|10022.1|10024.1|10018.1|10037.1|10031.1|10021.1|10015.1|1484
1597026300000|2020-08-10 02:25:00|10023.1|10017.1|10023.1|10017.1|10030.1|10024.1|10013.1|10007.1|734
1597026600000|2020-08-10 02:30:00|10025.1|10019.1|10025.1|10019.1|10043.1|10037.1|10017.1|10011.1|1025
1597026900000|2020-08-10 02:35:00|10026.1|10020.1|10013.1|10007.1|10026.1|10020.1|10009.1|10003.1|946
1597027200000|2020-08-10 02:40:00|10012.1|10006.1|10007.1|10001.1|10020.1|10014.1|10005.1|9999.1|923
1597027500000|2020-08-10 02:45:00|10010.1|10004.1|9991.1|9985.1|10010.1|10004.1|9979.1|9973.1|1089
1597027800000|2020-08-10 02:50:00|9992.1|9986.1|9986.1|9980.1|10001.1|9995.1|9984.1|9978.1|737
1597028100000|2020-08-10 02:55:00|9988.1|9982.1|10005.1|9999.1|10015.1|10009.1|9987.1|9981.1|1062
1597028400000|2020-08-10 03:00:00|10006.1|10000.1|10002.1|9996.1|10011.1|10005.1|9993.1|9987.1|1025
1597028700000|2020-08-10 03:05:00|10003.1|9997.1|10008.1|10002.1|10012.1|10006.1|9996.1|9990.1|589
1597029000000|2020-08-10 03:10:00|10007.1|10001.1|10007.1|10001.1|10017.1|10011.1|9992.1|9986.1|773
1597029300000|2020-08-10 03:15:00|10008.1|10002.1|10013.1|10007.1|10019.1|10013.1|10003.1|9997.1|812
1597029600000|2020-08-10 03:20:00|10014.1|10008.1|10010.1|10004.1|10014.1|10008.1|10001.1|9995.1|467
1597029900000|2020-08-10 03:25:00|10009.1|10003.1|10013.1|10007.1|10021.1|10015.1|10005.1|9999.1|545
1597030200000|2020-08-10 03:30:00|10014.1|10008.1|10003.1|9997.1|10017.1|10011.1|10003.1|9997.1|411
1597030500000|2020-08-10 03:35:00|10004.1|9998.1|10004.1|9998.1|10012.1|10006.1|10004.1|9998.1|306
1597030800000|2020-08-10 03:40:00|10005.1|9999.1|10008.1|10002.1|10009.1|10003.1|10004.1|9998.1|306
1597031100000|2020-08-10 03:45:00|10009.1|10003.1|10009.1|10003.1|10011.1|10005.1|10007.1|10001.1|272
1597031400000|2020-08-10 03:50:00|10010.1|10004.1|10012.1|10006.1|10014.1|10008.1|10009.1|10003.1|161
1597031700000|2020-08-10 03:55:00|10013.1|10007.1|10009.1|10003.1|10015.1|10009.1|10009.1|10003.1|233
1597032000000|2020-08-10 04:00:00|10019.5|9996.1|10020.1|9996.7|10020.3|9996.9|10017.7|9994.3|0
1597032300000|2020-08-10 04:05:00|10020.3|9996.9|10019.8|9996.4|10022.1|9998.7|10019.8|9996.4|0
1597032600000|2020-08-10 04:10:00|10020.1|9996.7|10019.8|9996.4|10020.1|9996.7|10019.7|9996.3|0
1597032900000|2020-08-10 04:15:00|10018.3|9994.9|10020.1|9996.7|10022.1|9998.7|10018.3|9994.9|0
1597033200000|2020-08-10 04:20:00|10020.3|9996.9|10022.9|9999.5|10025|10001.6|10020.1|9996.7|0
1597033500000|2020-08-10 04:25:00|10022.6|9999.2|10024.4|10001|10025|10001.6|10022.6|9999.2|0
1597033800000|2020-08-10 04:30:00|10026|10002.6|10024.4|10001|10026.5|10003.1|10024.2|10000.8|0
1597034100000|2020-08-10 04:35:00|10024.3|10000.9|10026.5|10003.1|10026.5|10003.1|10024.2|10000.8|0
1597034400000|2020-08-10 04:40:00|10025.7|10002.3|10025.6|10002.2|10026.2|10002.8|10023.8|10000.4|0
1597034700000|2020-08-10 04:45:00|10024.1|10000.7|10025.4|10002|10025.6|10002.2|10023.6|10000.2|0
1597035000000|2020-08-10 04:50:00|10025.1|10001.7|10025.4|10002|10025.6|10002.2|10023.3|9999.9|0
1597035300000|2020-08-10 04:55:00|10025.1|10001.7|10023.8|10000.4|10025.4|10002|10023.6|10000.2|0
1597035600000|2020-08-10 05:00:00|10013.1|10007.1|10023.1|10017.1|10028.1|10022.1|10005.1|9999.1|1947
1597035900000|2020-08-10 05:05:00|10024.1|10018.1|10021.1|10015.1|10033.1|10027.1|10017.1|10011.1|727
1597036200000|2020-08-10 05:10:00|10023.1|10017.1|10034.1|10028.1|10034.1|10028.1|10022.1|10016.1|542
1597036500000|2020-08-10 05:15:00|10033.1|10027.1|10042.1|10036.1|10045.1|10039.1|10028.1|10022.1|794
1597036800000|2020-08-10 05:20:00|10043.1|10037.1|10051.1|10045.1|10054.1|10048.1|10040.1|10034.1|834
1597037100000|2020-08-10 05:25:00|10052.1|10046.1|10041.1|10035.1|10052.1|10046.1|10034.1|10028.1|1004
1597037400000|2020-08-10 05:30:00|10042.1|10036.1|10037.1|10031.1|10044.1|10038.1|10032.1|10026.1|634
1597037700000|2020-08-10 05:35:00|10038.1|10032.1|10029.1|10023.1|10041.1|10035.1|10029.1|10023.1|467
1597038000000|2020-08-10 05:40:00|10030.1|10024.1|10034.1|10028.1|10036.1|10030.1|10025.1|10019.1|427
1597038300000|2020-08-10 05:45:00|10033.1|10027.1|10021.1|10015.1|10037.1|10031.1|10014.1|10008.1|468
1597038600000|2020-08-10 05:50:00|10020.1|10014.1|10032.1|10026.1|10032.1|10026.1|10019.1|10013.1|484
1597038900000|2020-08-10 05:55:00|10031.1|10025.1|10036.1|10030.1|10038.1|10032.1|10028.1|10022.1|505
1597039200000|2020-08-10 06:00:00|10037.1|10031.1|10050.1|10044.1|10051.1|10045.1|10034.1|10028.1|1049
1597039500000|2020-08-10 06:05:00|10051.1|10045.1|10047.1|10041.1|10053.1|10047.1|10040.1|10034.1|834
1597039800000|2020-08-10 06:10:00|10046.1|10040.1|10035.1|10029.1|10046.1|10040.1|10033.1|10027.1|454
1597040100000|2020-08-10 06:15:00|10037.1|10031.1|10037.1|10031.1|10041.1|10035.1|10031.1|10025.1|341
1597040400000|2020-08-10 06:20:00|10038.1|10032.1|10046.1|10040.1|10047.1|10041.1|10034.1|10028.1|334
1597040700000|2020-08-10 06:25:00|10045.1|10039.1|10027.1|10021.1|10045.1|10039.1|10027.1|10021.1|475
1597041000000|2020-08-10 06:30:00|10028.1|10022.1|10012.1|10006.1|10030.1|10024.1|10012.1|10006.1|696
1597041300000|2020-08-10 06:35:00|10014.1|10008.1|10014.1|10008.1|10021.1|10015.1|10009.1|10003.1|493
1597041600000|2020-08-10 06:40:00|10013.1|10007.1|10015.1|10009.1|10016.1|10010.1|10006.1|10000.1|1156
1597041900000|2020-08-10 06:45:00|10014.1|10008.1|9999.1|9993.1|10014.1|10008.1|9999.1|9993.1|402
1597042200000|2020-08-10 06:50:00|9998.1|9992.1|9993.1|9987.1|10001.1|9995.1|9991.1|9985.1|560
1597042500000|2020-08-10 06:55:00|9992.1|9986.1|9996.1|9990.1|10000.1|9994.1|9990.1|9984.1|520
1597042800000|2020-08-10 07:00:00|9997.1|9991.1|9988.1|9982.1|9997.1|9991.1|9984.1|9978.1|749
1597043100000|2020-08-10 07:05:00|9987.1|9981.1|9999.1|9993.1|10004.1|9998.1|9986.1|9980.1|654
1597043400000|2020-08-10 07:10:00|9998.1|9992.1|9994.1|9988.1|10001.1|9995.1|9988.1|9982.1|616
1597043700000|2020-08-10 07:15:00|9993.1|9987.1|10000.1|9994.1|10002.1|9996.1|9989.1|9983.1|852
1597044000000|2020-08-10 07:20:00|9999.1|9993.1|10000.1|9994.1|10008.1|10002.1|9997.1|9991.1|514
1597044300000|2020-08-10 07:25:00|10001.1|9995.1|9998.1|9992.1|10002.1|9996.1|9993.1|9987.1|546
1597044600000|2020-08-10 07:30:00|9999.1|9993.1|10001.1|9995.1|10004.1|9998.1|9998.1|9992.1|566
1597044900000|2020-08-10 07:35:00|9999.1|9993.1|9992.1|9986.1|10002.1|9996.1|9991.1|9985.1|689
1597045200000|2020-08-10 07:40:00|9993.1|9987.1|9989.1|9983.1|9995.1|9989.1|9986.1|9980.1|1425
1597045500000|2020-08-10 07:45:00|9990.1|9984.1|9991.1|9985.1|9995.1|9989.1|9984.1|9978.1|2448
1597045800000|2020-08-10 07:50:00|9990.1|9984.1|9987.1|9981.1|9992.1|9986.1|9985.1|9979.1|1397
1597046100000|2020-08-10 07:55:00|9988.1|9982.1|9999.1|9993.1|10000.1|9994.1|9984.1|9978.1|1621
1597046400000|2020-08-10 08:00:00|9998.1|9992.1|9996.1|9990.1|10007.1|10001.1|9993.1|9987.1|1210
1597046700000|2020-08-10 08:05:00|9997.1|9991.1|10007.1|10001.1|10008.1|10002.1|9984.1|9978.1|2213
1597047000000|2020-08-10 08:10:00|10004.1|9998.1|9999.1|9993.1|10005.1|9999.1|9993.1|9987.1|1381
1597047300000|2020-08-10 08:15:00|9998.1|9992.1|10004.1|9998.1|10004.1|9998.1|9994.1|9988.1|837
1597047600000|2020-08-10 08:20:00|10003.1|9997.1|10008.1|10002.1|10011.1|10005.1|9998.1|9992.1|1687
1597047900000|2020-08-10 08:25:00|10007.1|10001.1|10010.1|10004.1|10011.1|10005.1|10002.1|9996.1|1344
1597048200000|2020-08-10 08:30:00|10015.8|9992.4|10023.4|10000|10024.3|10000.9|10011.9|9988.5|0
1597048500000|2020-08-10 08:35:00|10023.1|9999.7|10024.3|10000.9|10028.5|10005.1|10019.5|9996.1|0
1597048800000|2020-08-10 08:40:00|10024.1|10000.7|10011|9987.6|10028|10004.6|10006.8|9983.4|0
1597049100000|2020-08-10 08:45:00|10011.2|9987.8|10021.8|9998.4|10023.4|10000|10009.2|9985.8|0
1597049400000|2020-08-10 08:50:00|10023.4|10000|10028.3|10004.9|10031.9|10008.5|10018.5|9995.1|0
1597049700000|2020-08-10 08:55:00|10028.4|10005|10029.1|10005.7|10029.3|10005.9|10024.4|10001|0
1597050000000|2020-08-10 09:00:00|10029.2|10005.8|10028.3|10004.9|10029.3|10005.9|10024.2|10000.8|0
1597050300000|2020-08-10 09:05:00|10028|10004.6|10040.7|10017.3|10040.7|10017.3|10027.5|10004.1|0
1597050600000|2020-08-10 09:10:00|10040.9|10017.5|10043.5|10020.1|10045.6|10022.2|10040.4|10017|0
1597050900000|2020-08-10 09:15:00|10043.4|10020|10013.1|10007.1|10043.4|10020|10010.6|10004.6|484
1597051200000|2020-08-10 09:20:00|10014.1|10008.1|10025.1|10019.1|10026.6|10020.6|10014.1|10008.1|152
1597051500000|2020-08-10 09:25:00|10026.1|10020.1|10020.1|10014.1|10029.1|10023.1|10017.1|10011.1|75
1597051800000|2020-08-10 09:30:00|10020.6|10014.6|10011.1|10005.1|10021.6|10015.6|10010.6|10004.6|119
1597052100000|2020-08-10 09:35:00|10011.6|10005.6|10013.6|10007.6|10013.6|10007.6|10008.6|10002.6|63
1597052400000|2020-08-10 09:40:00|10013.1|10007.1|10012.1|10006.1|10018.1|10012.1|10012.1|10006.1|37
1597052700000|2020-08-10 09:45:00|10012.6|10006.6|10020.1|10014.1|10020.1|10014.1|10011.1|10005.1|59
1597053000000|2020-08-10 09:50:00|10019.6|10013.6|10018.1|10012.1|10022.1|10016.1|10018.1|10012.1|33
1597053300000|2020-08-10 09:55:00|10017.6|10011.6|10012.1|10006.1|10019.1|10013.1|10011.6|10005.6|49
1597053600000|2020-08-10 10:00:00|10012.6|10006.6|10012.6|10006.6|10012.6|10006.6|10009.1|10003.1|78
1597053900000|2020-08-10 10:05:00|10013.1|10007.1|10013.1|10007.1|10014.1|10008.1|10008.1|10002.1|160
1597054200000|2020-08-10 10:10:00|10013.6|10007.6|10011.1|10005.1|10014.1|10008.1|10009.6|10003.6|21
1597054500000|2020-08-10 10:15:00|10011.6|10005.6|10011.6|10005.6|10013.1|10007.1|10009.6|10003.6|19
1597054800000|2020-08-10 10:20:00|10010.6|10004.6|10010.1|10004.1|10012.1|10006.1|10008.6|10002.6|53
1597055100000|2020-08-10 10:25:00|10010.6|10004.6|10015.1|10009.1|10015.1|10009.1|10010.6|10004.6|68
1597055400000|2020-08-10 10:30:00|10015.6|10009.6|10018.6|10012.6|10020.1|10014.1|10012.6|10006.6|199
1597055700000|2020-08-10 10:35:00|10018.1|10012.1|10022.1|10016.1|10022.1|10016.1|10018.1|10012.1|117
1597056000000|2020-08-10 10:40:00|10021.6|10015.6|10020.1|10014.1|10022.6|10016.6|10019.1|10013.1|124
1597056300000|2020-08-10 10:45:00|10020.6|10014.6|10016.1|10010.1|10020.6|10014.6|10016.1|10010.1|12
1597056600000|2020-08-10 10:50:00|10016.6|10010.6|10016.6|10010.6|10020.1|10014.1|10016.1|10010.1|34
1597056900000|2020-08-10 10:55:00|10016.1|10010.1|10017.1|10011.1|10017.1|10011.1|10014.6|10008.6|5
1597057200000|2020-08-10 11:00:00|10016.6|10010.6|10018.6|10012.6|10020.1|10014.1|10016.1|10010.1|15
1597057500000|2020-08-10 11:05:00|10018.1|10012.1|10016.1|10010.1|10018.6|10012.6|10014.1|10008.1|48
1597057800000|2020-08-10 11:10:00|10015.6|10009.6|10015.1|10009.1|10015.6|10009.6|10013.6|10007.6|27
1597058100000|2020-08-10 11:15:00|10015.6|10009.6|10017.1|10011.1|10018.6|10012.6|10015.1|10009.1|91
1597058400000|2020-08-10 11:20:00|10016.6|10010.6|10016.1|10010.1|10019.1|10013.1|10016.1|10010.1|9
1597058700000|2020-08-10 11:25:00|10016.6|10010.6|10015.6|10009.6|10016.6|10010.6|10014.6|10008.6|12
1597059000000|2020-08-10 11:30:00|10016.1|10010.1|10015.6|10009.6|10018.1|10012.1|10015.1|10009.1|10
1597059300000|2020-08-10 11:35:00|10015.1|10009.1|10016.6|10010.6|10018.6|10012.6|10014.6|10008.6|24
1597059600000|2020-08-10 11:40:00|10017.1|10011.1|10019.1|10013.1|10019.6|10013.6|10016.6|10010.6|30
1597059900000|2020-08-10 11:45:00|10019.6|10013.6|10018.6|10012.6|10021.1|10015.1|10017.1|10011.1|116
1597060200000|2020-08-10 11:50:00|10019.1|10013.1|10020.1|10014.1|10021.1|10015.1|10018.6|10012.6|16
1597060500000|2020-08-10 11:55:00|10018.6|10012.6|10019.1|10013.1|10021.1|10015.1|10018.6|10012.6|38
1597060800000|2020-08-10 12:00:00|10018.6|10012.6|10021.1|10015.1|10022.1|10016.1|10018.1|10012.1|19
1597061100000|2020-08-10 12:05:00|10021.6|10015.6|10022.1|10016.1|10022.6|10016.6|10021.1|10015.1|28
1597061400000|2020-08-10 12:10:00|10021.6|10015.6|10016.6|10010.6|10022.1|10016.1|10016.6|10010.6|89
1597061700000|2020-08-10 12:15:00|10016.1|10010.1|10016.6|10010.6|10019.1|10013.1|10015.6|10009.6|113
1597062000000|2020-08-10 12:20:00|10017.1|10011.1|10014.6|10008.6|10018.1|10012.1|10014.6|10008.6|33
1597062300000|2020-08-10 12:25:00|10014.1|10008.1|10009.1|10003.1|10014.6|10008.6|10007.6|10001.6|122
1597062600000|2020-08-10 12:30:00|10008.6|10002.6|10005.1|9999.1|10009.1|10003.1|10003.6|9997.6|41
1597062900000|2020-08-10 12:35:00|10005.6|9999.6|10007.1|10001.1|10007.1|10001.1|10003.6|9997.6|13
1597063200000|2020-08-10 12:40:00|10007.6|10001.6|10008.6|10002.6|10009.6|10003.6|10007.6|10001.6|28
1597063500000|2020-08-10 12:45:00|10009.1|10003.1|10008.6|10002.6|10011.1|10005.1|10007.6|10001.6|75
1597063800000|2020-08-10 12:50:00|10009.1|10003.1|10010.1|10004.1|10011.1|10005.1|10008.6|10002.6|77
1597064100000|2020-08-10 12:55:00|10009.6|10003.6|10010.6|10004.6|10014.6|10008.6|10009.6|10003.6|37
1597064400000|2020-08-10 13:00:00|10010.1|10004.1|10013.1|10007.1|10016.1|10010.1|10010.1|10004.1|52
1597064700000|2020-08-10 13:05:00|10012.6|10006.6|10013.6|10007.6|10016.1|10010.1|10011.6|10005.6|56
1597065000000|2020-08-10 13:10:00|10014.1|10008.1|10015.1|10009.1|10017.1|10011.1|10013.6|10007.6|66
1597065300000|2020-08-10 13:15:00|10014.6|10008.6|10011.1|10005.1|10015.6|10009.6|10008.6|10002.6|114
1597065600000|2020-08-10 13:20:00|10011.6|10005.6|10015.1|10009.1|10015.6|10009.6|10011.1|10005.1|31
1597065900000|2020-08-10 13:25:00|10015.6|10009.6|10017.1|10011.1|10017.1|10011.1|10014.6|10008.6|46
1597066200000|2020-08-10 13:30:00|10016.6|10010.6|10016.1|10010.1|10028.6|10022.6|10014.1|10008.1|336
1597066500000|2020-08-10 13:35:00|10015.6|10009.6|10022.6|10016.6|10026.1|10020.1|10008.1|10002.1|397
1597066800000|2020-08-10 13:40:00|10022.1|10016.1|10024.1|10018.1|10029.6|10023.6|10022.1|10016.1|224
1597067100000|2020-08-10 13:45:00|10024.6|10018.6|10029.1|10023.1|10029.1|10023.1|10017.6|10011.6|151
1597067400000|2020-08-10 13:50:00|10029.6|10023.6|10013.6|10007.6|10030.6|10024.6|10012.6|10006.6|190
1597067700000|2020-08-10 13:55:00|10014.1|10008.1|10014.1|10008.1|10016.6|10010.6|10010.1|10004.1|126
1597068000000|2020-08-10 14:00:00|10013.6|10007.6|10007.1|10001.1|10015.6|10009.6|10006.1|10000.1|155
1597068300000|2020-08-10 14:05:00|10006.6|10000.6|10009.6|10003.6|10012.1|10006.1|10006.1|10000.1|132
1597068600000|2020-08-10 14:10:00|10009.1|10003.1|10014.1|10008.1|10014.6|10008.6|10008.6|10002.6|53
1597068900000|2020-08-10 14:15:00|10014.6|10008.6|10013.1|10007.1|10015.1|10009.1|10009.6|10003.6|104
1597069200000|2020-08-10 14:20:00|10013.6|10007.6|10006.1|10000.1|10015.6|10009.6|10004.6|9998.6|121
1597069500000|2020-08-10 14:25:00|10006.6|10000.6|10007.1|10001.1|10011.6|10005.6|10006.1|10000.1|129
1597069800000|2020-08-10 14:30:00|10006.6|10000.6|10005.1|9999.1|10007.6|10001.6|9999.6|9993.6|185
1597070100000|2020-08-10 14:35:00|10005.6|9999.6|10001.1|9995.1|10010.6|10004.6|10000.6|9994.6|112
1597070400000|2020-08-10 14:40:00|10000.6|9994.6|10000.1|9994.1|10005.1|9999.1|9999.1|9993.1|146
1597070700000|2020-08-10 14:45:00|10000.6|9994.6|9987.6|9981.6|10000.6|9994.6|9987.6|9981.6|252
1597071000000|2020-08-10 14:50:00|9987.1|9981.1|9986.1|9980.1|9987.6|9981.6|9980.6|9974.6|394
1597071300000|2020-08-10 14:55:00|9986.6|9980.6|9980.1|9974.1|9989.6|9983.6|9979.1|9973.1|248
1597071600000|2020-08-10 15:00:00|9981.1|9975.1|9989.1|9983.1|9991.1|9985.1|9978.1|9972.1|226
1597071900000|2020-08-10 15:05:00|9990.1|9984.1|9986.1|9980.1|9991.1|9985.1|9985.1|9979.1|134
1597072200000|2020-08-10 15:10:00|9987.1|9981.1|9989.1|9983.1|9989.1|9983.1|9984.1|9978.1|70
1597072500000|2020-08-10 15:15:00|9990.1|9984.1|9990.1|9984.1|9990.1|9984.1|9980.1|9974.1|178
1597072800000|2020-08-10 15:20:00|9991.1|9985.1|9990.1|9984.1|9992.1|9986.1|9988.1|9982.1|151
1597073100000|2020-08-10 15:25:00|9989.1|9983.1|9992.1|9986.1|9993.1|9987.1|9989.1|9983.1|70
1597073400000|2020-08-10 15:30:00|9991.1|9985.1|9998.1|9992.1|9998.1|9992.1|9990.1|9984.1|169
1597073700000|2020-08-10 15:35:00|9997.1|9991.1|9992.1|9986.1|9999.1|9993.1|9991.1|9985.1|154
1597074000000|2020-08-10 15:40:00|9991.1|9985.1|9988.1|9982.1|9994.1|9988.1|9988.1|9982.1|52
1597074300000|2020-08-10 15:45:00|9987.1|9981.1|9985.1|9979.1|9988.1|9982.1|9984.1|9978.1|130
1597074600000|2020-08-10 15:50:00|9984.1|9978.1|10000.1|9994.1|10000.1|9994.1|9984.1|9978.1|128
1597074900000|2020-08-10 15:55:00|9999.1|9993.1|9997.1|9991.1|10001.1|9995.1|9997.1|9991.1|67
1597075200000|2020-08-10 16:00:00|9998.1|9992.1|10000.1|9994.1|10001.1|9995.1|9997.1|9991.1|49
1597075500000|2020-08-10 16:05:00|10001.1|9995.1|10000.1|9994.1|10001.1|9995.1|9998.1|9992.1|69
1597075800000|2020-08-10 16:10:00|9998.1|9992.1|10000.1|9994.1|10002.1|9996.1|9998.1|9992.1|117
1597076100000|2020-08-10 16:15:00|10001.1|9995.1|9998.1|9992.1|10004.1|9998.1|9997.1|9991.1|45
1597076400000|2020-08-10 16:20:00|9999.1|9993.1|10001.1|9995.1|10003.1|9997.1|9998.1|9992.1|96
1597076700000|2020-08-10 16:25:00|10002.1|9996.1|9999.1|9993.1|10005.1|9999.1|9999.1|9993.1|69
1597077000000|2020-08-10 16:30:00|10000.1|9994.1|10005.1|9999.1|10005.1|9999.1|10000.1|9994.1|37
1597077300000|2020-08-10 16:35:00|10006.1|10000.1|10008.1|10002.1|10009.1|10003.1|10006.1|10000.1|67
1597077600000|2020-08-10 16:40:00|10007.1|10001.1|10013.1|10007.1|10015.1|10009.1|10007.1|10001.1|157
1597077900000|2020-08-10 16:45:00|10014.1|10008.1|10015.1|10009.1|10015.1|10009.1|10009.1|10003.1|83
1597078200000|2020-08-10 16:50:00|10016.1|10010.1|10019.1|10013.1|10019.1|10013.1|10012.1|10006.1|149
1597078500000|2020-08-10 16:55:00|10020.1|10014.1|10024.1|10018.1|10027.1|10021.1|10018.1|10012.1|216
1597078800000|2020-08-10 17:00:00|10025.1|10019.1|10023.1|10017.1|10025.1|10019.1|10021.1|10015.1|72
1597079100000|2020-08-10 17:05:00|10024.1|10018.1|10030.1|10024.1|10031.1|10025.1|10023.1|10017.1|155
1597079400000|2020-08-10 17:10:00|10029.1|10023.1|10029.1|10023.1|10035.1|10029.1|10028.1|10022.1|186
1597079700000|2020-08-10 17:15:00|10028.1|10022.1|10030.1|10024.1|10033.1|10027.1|10028.1|10022.1|126
1597080000000|2020-08-10 17:20:00|10028.1|10022.1|10030.1|10024.1|10030.1|10024.1|10027.1|10021.1|62
1597080300000|2020-08-10 17:25:00|10029.1|10023.1|10029.1|10023.1|10031.1|10025.1|10028.1|10022.1|30
1597080600000|2020-08-10 17:30:00|10031.1|10025.1|10028.1|10022.1|10031.1|10025.1|10026.1|10020.1|28
1597080900000|2020-08-10 17:35:00|10029.1|10023.1|10030.1|10024.1|10032.1|10026.1|10028.1|10022.1|61
1597081200000|2020-08-10 17:40:00|10031.1|10025.1|10031.1|10025.1|10035.1|10029.1|10030.1|10024.1|107
1597081500000|2020-08-10 17:45:00|10032.1|10026.1|10031.1|10025.1|10033.1|10027.1|10031.1|10025.1|64
1597081800000|2020-08-10 17:50:00|10032.1|10026.1|10034.1|10028.1|10034.1|10028.1|10031.1|10025.1|61
1597082100000|2020-08-10 17:55:00|10033.1|10027.1|10034.1|10028.1|10035.1|10029.1|10030.1|10024.1|78
1597082400000|2020-08-10 18:00:00|10035.1|10029.1|10039.1|10033.1|10043.1|10037.1|10033.1|10027.1|194
1597082700000|2020-08-10 18:05:00|10040.1|10034.1|10038.1|10032.1|10040.1|10034.1|10037.1|10031.1|85
1597083000000|2020-08-10 18:10:00|10040.1|10034.1|10038.1|10032.1|10043.1|10037.1|10038.1|10032.1|74
1597083300000|2020-08-10 18:15:00|10039.1|10033.1|10042.1|10036.1|10043.1|10037.1|10039.1|10033.1|24
1597083600000|2020-08-10 18:20:00|10043.1|10037.1|10042.1|10036.1|10043.1|10037.1|10040.1|10034.1|45
1597083900000|2020-08-10 18:25:00|10043.1|10037.1|10044.1|10038.1|10044.1|10038.1|10040.1|10034.1|75
1597084200000|2020-08-10 18:30:00|10045.1|10039.1|10039.1|10033.1|10045.1|10039.1|10039.1|10033.1|62
1597084500000|2020-08-10 18:35:00|10041.1|10035.1|10036.1|10030.1|10042.1|10036.1|10036.1|10030.1|29
1597084800000|2020-08-10 18:40:00|10037.1|10031.1|10039.1|10033.1|10040.1|10034.1|10037.1|10031.1|30
1597085100000|2020-08-10 18:45:00|10037.1|10031.1|10036.1|10030.1|10038.1|10032.1|10033.1|10027.1|92
1597085400000|2020-08-10 18:50:00|10035.1|10029.1|10039.1|10033.1|10040.1|10034.1|10035.1|10029.1|125
1597085700000|2020-08-10 18:55:00|10040.1|10034.1|10049.9|10026.5|10049.9|10036.1|10037.1|10026.5|188
1597086000000|2020-08-10 19:00:00|10049.2|10025.8|10054.8|10031.4|10054.8|10031.4|10047.5|10024.1|0
1597086300000|2020-08-10 19:05:00|10054.9|10031.5|10052.4|10029|10055.8|10032.4|10052.3|10028.9|0
1597086600000|2020-08-10 19:10:00|10052.5|10029.1|10049.7|10026.3|10053.3|10029.9|10049.7|10026.3|0
1597086900000|2020-08-10 19:15:00|10049.8|10026.4|10048.2|10024.8|10049.9|10026.5|10045.3|10021.9|0
1597087200000|2020-08-10 19:20:00|10048.1|10024.7|10048|10024.6|10051.5|10028.1|10046.9|10023.5|0
1597087500000|2020-08-10 19:25:00|10048.1|10024.7|10047.6|10024.2|10050.4|10027|10044.3|10020.9|0
1597087800000|2020-08-10 19:30:00|10047.4|10024|10047.6|10024.2|10051.8|10028.4|10046.5|10023.1|0
1597088100000|2020-08-10 19:35:00|10047.7|10024.3|10047.9|10024.5|10051.6|10028.2|10046.5|10023.1|0
1597088400000|2020-08-10 19:40:00|10048.1|10024.7|10043.6|10020.2|10049.7|10026.3|10043.5|10020.1|0
1597088700000|2020-08-10 19:45:00|10043.7|10020.3|10040|10016.6|10044.5|10021.1|10039.8|10016.4|0
1597089000000|2020-08-10 19:50:00|10040.1|10016.7|10046.7|10023.3|10047.3|10023.9|10039.5|10016.1|0
1597089300000|2020-08-10 19:55:00|10045.9|10022.5|10052.4|10029|10059.4|10036|10043.6|10020.2|0
1597089600000|2020-08-10 20:00:00|10051.9|10028.5|10047.2|10023.8|10052.9|10029.5|10047.2|10023.8|0
1597089900000|2020-08-10 20:05:00|10047.7|10024.3|10047.4|10024|10049.8|10026.4|10047.2|10023.8|0
1597090200000|2020-08-10 20:10:00|10047.2|10023.8|10046.6|10023.2|10047.9|10024.5|10042.5|10019.1|0
1597090500000|2020-08-10 20:15:00|10046.9|10023.5|10047.4|10024|10047.4|10024|10046.1|10022.7|0
1597090800000|2020-08-10 20:20:00|10047.5|10024.1|10047.4|10024|10047.5|10024.1|10047.4|10024|0
1597091100000|2020-08-10 20:25:00|10047.8|10024.4|10047.5|10024.1|10047.8|10024.4|10047.4|10024|0
1597091400000|2020-08-10 20:30:00|10047.4|10024|10048.5|10025.1|10049|10025.6|10046.4|10023|0
1597091700000|2020-08-10 20:35:00|10049|10025.6|10049|10025.6|10049.5|10026.1|10047.9|10024.5|0
1597092000000|2020-08-10 20:40:00|10048.5|10025.1|10047.9|10024.5|10049.5|10026.1|10047.9|10024.5|0
1597092300000|2020-08-10 20:45:00|10048.5|10025.1|10048.5|10025.1|10049|10025.6|10047.9|10024.5|0
1597092600000|2020-08-10 20:50:00|10047.9|10024.5|10048.5|10025.1|10050|10026.6|10047.9|10024.5|0
1597092900000|2020-08-10 20:55:00|10047.9|10024.5|10047.7|10024.3|10049.5|10026.1|10046.9|10023.5|0
1597093200000|2020-08-10 21:00:00|10047.8|10024.4|10047.8|10024.4|10047.8|10024.4|10047.8|10024.4|0
1597093500000|2020-08-10 21:05:00|10047.6|10024.2|10050.2|10026.8|10050.3|10026.9|10047.6|10024.2|0
1597093800000|2020-08-10 21:10:00|10050.1|10026.7|10051.7|10028.3|10052.5|10029.1|10050.1|10026.7|0
1597094100000|2020-08-10 21:15:00|10051.8|10028.4|10051.7|10028.3|10051.9|10028.5|10051.7|10028.3|0
1597094400000|2020-08-10 21:20:00|10052|10028.6|10053.9|10030.5|10053.9|10030.5|10052|10028.6|0
1597094700000|2020-08-10 21:25:00|10054.2|10030.8|10053.3|10029.9|10054.6|10031.2|10053.3|10029.9|0
1597095000000|2020-08-10 21:30:00|10053.7|10030.3|10053.9|10030.5|10054|10030.6|10053.5|10030.1|0
1597095600000|2020-08-10 21:40:00|10053.7|10030.3|10053.3|10029.9|10053.8|10030.4|10053.3|10029.9|0
1597095900000|2020-08-10 21:45:00|10053.4|10030|10053.1|10029.7|10053.4|10030|10052.9|10029.5|0
1597096200000|2020-08-10 21:50:00|10053|10029.6|10051|10027.6|10053.1|10029.7|10050.8|10027.4|0
1597096500000|2020-08-10 21:55:00|10050.8|10027.4|10048.6|10025.2|10051|10027.6|10048.4|10025|0
1597096800000|2020-08-10 22:00:00|10046.7|10023.3|10048.3|10024.9|10050.4|10027|10045.1|10021.7|0
1597097100000|2020-08-10 22:05:00|10048.5|10025.1|10049.6|10026.2|10049.6|10026.2|10048|10024.6|0
1597097400000|2020-08-10 22:10:00|10049.1|10025.7|10047|10023.6|10049.1|10025.7|10046.4|10023|0
1597097700000|2020-08-10 22:15:00|10046.4|10023|10048.5|10025.1|10049.1|10025.7|10045.9|10022.5|0
1597098000000|2020-08-10 22:20:00|10049.1|10025.7|10048.7|10025.3|10049.8|10026.4|10048.2|10024.8|0
1597098300000|2020-08-10 22:25:00|10049.3|10025.9|10049.8|10026.4|10050.3|10026.9|10048.7|10025.3|0
1597098600000|2020-08-10 22:30:00|10049.3|10025.9|10048.7|10025.3|10049.8|10026.4|10048.2|10024.8|0
1597098900000|2020-08-10 22:35:00|10048.5|10025.1|10049.8|10026.4|10050.3|10026.9|10048.5|10025.1|0
1597099200000|2020-08-10 22:40:00|10049.3|10025.9|10047.2|10023.8|10049.3|10025.9|10047.2|10023.8|0
1597099500000|2020-08-10 22:45:00|10047.4|10024|10045.6|10022.2|10047.7|10024.3|10045.1|10021.7|0
1597099800000|2020-08-10 22:50:00|10046.1|10022.7|10044|10020.6|10046.1|10022.7|10042.4|10019|0
1597100100000|2020-08-10 22:55:00|10043.7|10020.3|10044|10020.6|10044.3|10020.9|10042.4|10019|0
1597100400000|2020-08-10 23:00:00|10043.5|10020.1|10044|10020.6|10044|10020.6|10041.7|10018.3|0
1597100700000|2020-08-10 23:05:00|10044.5|10021.1|10043|10019.6|10044.5|10021.1|10041.7|10018.3|0
1597101000000|2020-08-10 23:10:00|10043.2|10019.8|10043|10019.6|10043.5|10020.1|10041.9|10018.5|0
1597101300000|2020-08-10 23:15:00|10042.4|10019|10042.4|10019|10044|10020.6|10041.4|10018|0
1597101600000|2020-08-10 23:20:00|10044|10020.6|10044.5|10021.1|10045.6|10022.2|10044|10020.6|0
1597101900000|2020-08-10 23:25:00|10045.1|10021.7|10043.5|10020.1|10045.1|10021.7|10043.5|10020.1|0
1597102200000|2020-08-10 23:30:00|10044|10020.6|10047.7|10024.3|10048.2|10024.8|10044|10020.6|0
1597102500000|2020-08-10 23:35:00|10048.2|10024.8|10050.8|10027.4|10051.9|10028.5|10047.7|10024.3|0
1597102800000|2020-08-10 23:40:00|10051.4|10028|10052.4|10029|10054|10030.6|10049.8|10026.4|0
1597103100000|2020-08-10 23:45:00|10051.9|10028.5|10051.4|10028|10052.9|10029.5|10050.8|10027.4|0
1597103400000|2020-08-10 23:50:00|10050.8|10027.4|10051.4|10028|10052.4|10029|10050.8|10027.4|0
1597103700000|2020-08-10 23:55:00|10050.8|10027.4|10051.4|10028|10051.4|10028|10050.3|10026.9|0
1597104000000|2020-08-11 00:00:00|10050.8|10027.4|10048.8|10025.4|10051.4|10028|10047.2|10023.8|0
1597104300000|2020-08-11 00:05:00|10049.3|10025.9|10046.7|10023.3|10050.3|10026.9|10046.1|10022.7|0
1597104600000|2020-08-11 00:10:00|10046.9|10023.5|10045.6|10022.2|10048.2|10024.8|10045.1|10021.7|0
1597104900000|2020-08-11 00:15:00|10045.1|10021.7|10046.7|10023.3|10051.1|10027.7|10042.6|10019.2|0
1597105200000|2020-08-11 00:20:00|10046.6|10023.2|10045.2|10021.8|10048.3|10024.9|10042.9|10019.5|0
1597105500000|2020-08-11 00:25:00|10045.3|10021.9|10045.2|10021.8|10045.7|10022.3|10038.8|10015.4|0
1597105800000|2020-08-11 00:30:00|10046.7|10023.3|10054.5|10031.1|10055.5|10032.1|10046.7|10023.3|0
1597106100000|2020-08-11 00:35:00|10054.7|10031.3|10054.7|10031.3|10058.6|10035.2|10052.7|10029.3|0
1597106400000|2020-08-11 00:40:00|10055|10031.6|10055|10031.6|10059.4|10036|10054.5|10031.1|0
1597106700000|2020-08-11 00:45:00|10054.7|10031.3|10055.3|10031.9|10055.5|10032.1|10052.2|10028.8|0
1597107000000|2020-08-11 00:50:00|10055.4|10032|10057.6|10034.2|10057.8|10034.4|10053.5|10030.1|0
1597107300000|2020-08-11 00:55:00|10057.8|10034.4|10057.8|10034.4|10059.9|10036.5|10057.3|10033.9|0
1597107600000|2020-08-11 01:00:00|10057.6|10034.2|10055|10031.6|10059.9|10036.5|10055|10031.6|0
1597107900000|2020-08-11 01:05:00|10055.1|10031.7|10057.8|10034.4|10059.4|10036|10055|10031.6|0
1597108200000|2020-08-11 01:10:00|10057.6|10034.2|10062.8|10039.4|10062.8|10039.4|10055.8|10032.4|0
1597108500000|2020-08-11 01:15:00|10062.6|10039.2|10082.3|10076.3|10085.3|10079.3|10045.3|10039.2|1716
1597108800000|2020-08-11 01:20:00|10084.3|10078.3|10090.3|10084.3|10099.3|10093.3|10068.3|10062.3|1077
1597109100000|2020-08-11 01:25:00|10091.3|10085.3|10087.3|10081.3|10100.3|10094.3|10082.3|10076.3|871
1597109400000|2020-08-11 01:30:00|10089.3|10083.3|10133.3|10127.3|10133.3|10127.3|10089.3|10083.3|3641
1597109700000|2020-08-11 01:35:00|10134.3|10128.3|10156.3|10150.3|10174.3|10168.3|10134.3|10128.3|4134
1597110000000|2020-08-11 01:40:00|10155.3|10149.3|10164.3|10158.3|10179.3|10173.3|10153.3|10147.3|2689
1597110300000|2020-08-11 01:45:00|10165.3|10159.3|10196.3|10190.3|10196.3|10190.3|10164.3|10158.3|1983
1597110600000|2020-08-11 01:50:00|10198.3|10192.3|10193.3|10187.3|10211.3|10205.3|10189.3|10183.3|2731
1597110900000|2020-08-11 01:55:00|10195.3|10189.3|10167.3|10161.3|10198.3|10192.3|10163.3|10157.3|2298
1597111200000|2020-08-11 02:00:00|10168.3|10162.3|10193.3|10187.3|10195.3|10189.3|10168.3|10162.3|1274
1597111500000|2020-08-11 02:05:00|10194.3|10188.3|10212.3|10206.3|10216.3|10210.3|10193.3|10187.3|1398
1597111800000|2020-08-11 02:10:00|10211.3|10205.3|10219.3|10213.3|10221.3|10215.3|10206.3|10200.3|1185
1597112100000|2020-08-11 02:15:00|10218.3|10212.3|10211.3|10205.3|10228.3|10222.3|10208.3|10202.3|1493
1597112400000|2020-08-11 02:20:00|10212.3|10206.3|10217.3|10211.3|10225.3|10219.3|10209.3|10203.3|1480
1597112700000|2020-08-11 02:25:00|10216.3|10210.3|10220.3|10214.3|10230.3|10224.3|10215.3|10209.3|1758
1597113000000|2020-08-11 02:30:00|10219.3|10213.3|10231.3|10225.3|10237.3|10231.3|10217.3|10211.3|1630
1597113300000|2020-08-11 02:35:00|10234.3|10228.3|10215.3|10209.3|10236.3|10230.3|10210.3|10204.3|955
1597113600000|2020-08-11 02:40:00|10214.3|10208.3|10203.3|10197.3|10216.3|10210.3|10201.3|10195.3|1103
1597113900000|2020-08-11 02:45:00|10204.3|10198.3|10199.3|10193.3|10213.3|10207.3|10198.3|10192.3|675
1597114200000|2020-08-11 02:50:00|10197.3|10191.3|10205.3|10199.3|10212.3|10206.3|10193.3|10187.3|777
1597114500000|2020-08-11 02:55:00|10206.3|10200.3|10192.3|10186.3|10212.3|10206.3|10189.3|10183.3|666
1597114800000|2020-08-11 03:00:00|10193.3|10187.3|10200.3|10194.3|10200.3|10194.3|10191.3|10185.3|605
1597115100000|2020-08-11 03:05:00|10201.3|10195.3|10192.3|10186.3|10204.3|10198.3|10188.3|10182.3|814
1597115400000|2020-08-11 03:10:00|10191.3|10185.3|10197.3|10191.3|10202.3|10196.3|10191.3|10185.3|606
1597115700000|2020-08-11 03:15:00|10196.3|10190.3|10190.3|10184.3|10205.3|10199.3|10187.3|10181.3|700
1597116000000|2020-08-11 03:20:00|10188.3|10182.3|10200.3|10194.3|10201.3|10195.3|10186.3|10180.3|503
1597116300000|2020-08-11 03:25:00|10199.3|10193.3|10197.3|10191.3|10200.3|10194.3|10192.3|10186.3|514
1597116600000|2020-08-11 03:30:00|10196.3|10190.3|10199.3|10193.3|10200.3|10194.3|10194.3|10188.3|547
1597116900000|2020-08-11 03:35:00|10198.3|10192.3|10205.3|10199.3|10207.3|10201.3|10198.3|10192.3|414
1597117200000|2020-08-11 03:40:00|10206.3|10200.3|10204.3|10198.3|10206.3|10200.3|10197.3|10191.3|654
1597117500000|2020-08-11 03:45:00|10203.3|10197.3|10209.3|10203.3|10212.3|10206.3|10201.3|10195.3|310
1597117800000|2020-08-11 03:50:00|10210.3|10204.3|10213.3|10207.3|10214.3|10208.3|10209.3|10203.3|286
1597118100000|2020-08-11 03:55:00|10212.3|10206.3|10219.3|10213.3|10220.3|10214.3|10209.3|10203.3|757
1597118400000|2020-08-11 04:00:00|10226|10202.6|10226.3|10202.9|10226.5|10203.1|10225.7|10202.3|0
1597118700000|2020-08-11 04:05:00|10226.5|10203.1|10226.5|10203.1|10229.2|10205.8|10226.5|10203.1|0
1597119000000|2020-08-11 04:10:00|10226.3|10202.9|10225.2|10201.8|10226.3|10202.9|10223.1|10199.7|0
1597119300000|2020-08-11 04:15:00|10225.4|10202|10226.7|10203.3|10227|10203.6|10224.6|10201.2|0
1597119600000|2020-08-11 04:20:00|10226.4|10203|10224.6|10201.2|10227|10203.6|10224.4|10201|0
1597119900000|2020-08-11 04:25:00|10224.9|10201.5|10227|10203.6|10227.2|10203.8|10224.6|10201.2|0
1597120200000|2020-08-11 04:30:00|10226.7|10203.3|10224.9|10201.5|10228.5|10205.1|10224.9|10201.5|0
1597120500000|2020-08-11 04:35:00|10225.7|10202.3|10217.3|10193.9|10225.9|10202.5|10216.8|10193.4|0
1597120800000|2020-08-11 04:40:00|10217.1|10193.7|10221.5|10198.1|10221.8|10198.4|10217.1|10193.7|0
1597121100000|2020-08-11 04:45:00|10221.4|10198|10219.4|10196|10221.5|10198.1|10218.9|10195.5|0
1597121400000|2020-08-11 04:50:00|10219.2|10195.8|10215.8|10192.4|10221|10197.6|10215.5|10192.1|0
1597121700000|2020-08-11 04:55:00|10217.3|10193.9|10218.9|10195.5|10218.9|10195.5|10217.3|10193.9|0
1597122000000|2020-08-11 05:00:00|10217.1|10193.7|10211.3|10205.3|10217.1|10207.3|10198.3|10192.3|1412
1597122300000|2020-08-11 05:05:00|10212.3|10206.3|10235.3|10229.3|10235.3|10229.3|10206.3|10200.3|860
1597122600000|2020-08-11 05:10:00|10234.3|10228.3|10230.3|10224.3|10235.3|10229.3|10225.3|10219.3|621
1597122900000|2020-08-11 05:15:00|10229.3|10223.3|10233.3|10227.3|10233.3|10227.3|10224.3|10218.3|572
1597123200000|2020-08-11 05:20:00|10234.3|10228.3|10224.3|10218.3|10234.3|10228.3|10223.3|10217.3|417
1597123500000|2020-08-11 05:25:00|10223.3|10217.3|10220.3|10214.3|10224.3|10218.3|10219.3|10213.3|342
1597123800000|2020-08-11 05:30:00|10219.3|10213.3|10217.3|10211.3|10222.3|10216.3|10214.3|10208.3|899
1597124100000|2020-08-11 05:35:00|10216.3|10210.3|10214.3|10208.3|10216.3|10210.3|10209.3|10203.3|2473
1597124400000|2020-08-11 05:40:00|10215.3|10209.3|10206.3|10200.3|10223.3|10217.3|10206.3|10200.3|1381
1597124700000|2020-08-11 05:45:00|10205.3|10199.3|10212.3|10206.3|10212.3|10206.3|10198.3|10192.3|643
1597125000000|2020-08-11 05:50:00|10213.3|10207.3|10209.3|10203.3|10224.3|10218.3|10207.3|10201.3|898
1597125300000|2020-08-11 05:55:00|10208.3|10202.3|10216.3|10210.3|10217.3|10211.3|10208.3|10202.3|511
1597125600000|2020-08-11 06:00:00|10215.3|10209.3|10235.3|10229.3|10240.3|10234.3|10215.3|10209.3|1256
1597125900000|2020-08-11 06:05:00|10233.3|10227.3|10197.3|10191.3|10233.3|10227.3|10190.3|10184.3|1233
1597126200000|2020-08-11 06:10:00|10198.3|10192.3|10179.3|10173.3|10203.3|10197.3|10178.3|10172.3|1687
1597126500000|2020-08-11 06:15:00|10180.3|10174.3|10152.3|10146.3|10182.3|10176.3|10152.3|10146.3|2933
1597126800000|2020-08-11 06:20:00|10153.3|10147.3|10138.3|10132.3|10153.3|10147.3|10128.3|10122.3|2924
1597127100000|2020-08-11 06:25:00|10136.3|10130.3|10141.3|10135.3|10147.3|10141.3|10131.3|10125.3|1685
1597127400000|2020-08-11 06:30:00|10138.3|10132.3|10113.3|10107.3|10138.3|10132.3|10112.3|10106.3|1682
1597127700000|2020-08-11 06:35:00|10112.3|10106.3|10124.3|10118.3|10124.3|10118.3|10104.3|10098.3|2095
1597128000000|2020-08-11 06:40:00|10123.3|10117.3|10114.3|10108.3|10123.3|10117.3|10111.3|10105.3|1182
1597128300000|2020-08-11 06:45:00|10115.3|10109.3|10116.3|10110.3|10131.3|10125.3|10113.3|10107.3|1311
1597128600000|2020-08-11 06:50:00|10117.3|10111.3|10099.3|10093.3|10118.3|10112.3|10097.3|10091.3|1185
1597128900000|2020-08-11 06:55:00|10098.3|10092.3|10121.3|10115.3|10122.3|10116.3|10097.3|10091.3|1095
1597129200000|2020-08-11 07:00:00|10122.3|10116.3|10132.3|10126.3|10139.3|10133.3|10117.3|10111.3|1372
1597129500000|2020-08-11 07:05:00|10131.3|10125.3|10116.3|10110.3|10136.3|10130.3|10115.3|10109.3|671
1597129800000|2020-08-11 07:10:00|10117.3|10111.3|10128.3|10122.3|10128.3|10122.3|10116.3|10110.3|678
1597130100000|2020-08-11 07:15:00|10129.3|10123.3|10132.3|10126.3|10139.3|10133.3|10127.3|10121.3|845
1597130400000|2020-08-11 07:20:00|10133.3|10127.3|10135.3|10129.3|10147.3|10141.3|10133.3|10127.3|1066
1597130700000|2020-08-11 07:25:00|10136.3|10130.3|10135.3|10129.3|10144.3|10138.3|10133.3|10127.3|491
1597131000000|2020-08-11 07:30:00|10136.3|10130.3|10157.3|10151.3|10157.3|10151.3|10135.3|10129.3|741
1597131300000|2020-08-11 07:35:00|10158.3|10152.3|10154.3|10148.3|10165.3|10159.3|10152.3|10146.3|801
1597131600000|2020-08-11 07:40:00|10153.3|10147.3|10158.3|10152.3|10160.3|10154.3|10150.3|10144.3|788
1597131900000|2020-08-11 07:45:00|10157.3|10151.3|10153.3|10147.3|10158.3|10152.3|10150.3|10144.3|718
1597132200000|2020-08-11 07:50:00|10154.3|10148.3|10151.3|10145.3|10164.3|10158.3|10151.3|10145.3|1058
1597132500000|2020-08-11 07:55:00|10152.3|10146.3|10153.3|10147.3|10154.3|10148.3|10142.3|10136.3|1321
1597132800000|2020-08-11 08:00:00|10151.3|10145.3|10141.3|10135.3|10156.3|10150.3|10140.3|10134.3|1702
1597133100000|2020-08-11 08:05:00|10142.3|10136.3|10145.3|10139.3|10157.3|10151.3|10141.3|10135.3|2037
1597133400000|2020-08-11 08:10:00|10146.3|10140.3|10152.3|10146.3|10158.3|10152.3|10146.3|10140.3|1433
1597133700000|2020-08-11 08:15:00|10155.3|10149.3|10148.3|10142.3|10164.3|10158.3|10148.3|10142.3|1716
1597134000000|2020-08-11 08:20:00|10150.3|10144.3|10158.3|10152.3|10168.3|10162.3|10148.3|10142.3|1310
1597134300000|2020-08-11 08:25:00|10159.3|10153.3|10153.3|10147.3|10163.3|10157.3|10151.3|10145.3|1299
1597134600000|2020-08-11 08:30:00|10163|10139.6|10167.3|10143.9|10167.3|10143.9|10161|10137.6|0
1597134900000|2020-08-11 08:35:00|10167.1|10143.7|10168.9|10145.5|10173|10149.6|10165|10141.6|0
1597135200000|2020-08-11 08:40:00|10170.4|10147|10171.8|10148.4|10174.1|10150.7|10167.1|10143.7|0
1597135500000|2020-08-11 08:45:00|10171.6|10148.2|10182.3|10158.9|10182.5|10159.1|10171.5|10148.1|0
1597135800000|2020-08-11 08:50:00|10182.5|10159.1|10182.3|10158.9|10186.6|10163.2|10180.2|10156.8|0
1597136100000|2020-08-11 08:55:00|10182.5|10159.1|10190.2|10166.8|10190.5|10167.1|10182|10158.6|0
1597136400000|2020-08-11 09:00:00|10190.3|10166.9|10179.9|10156.5|10191|10167.6|10179.5|10156.1|0
1597136700000|2020-08-11 09:05:00|10180.2|10156.8|10188.9|10165.5|10191.3|10167.9|10178.1|10154.7|0
1597137000000|2020-08-11 09:10:00|10189|10165.6|10193.3|10169.9|10195.3|10171.9|10186.6|10163.2|0
1597137300000|2020-08-11 09:15:00|10167.3|10161.3|10178.3|10172.3|10188.8|10182.8|10167.3|10161.3|644
1597137600000|2020-08-11 09:20:00|10178.8|10172.8|10173.3|10167.3|10180.8|10174.8|10173.3|10167.3|130
1597137900000|2020-08-11 09:25:00|10172.8|10166.8|10177.3|10171.3|10180.8|10174.8|10172.3|10166.3|109
1597138200000|2020-08-11 09:30:00|10176.8|10170.8|10180.3|10174.3|10186.8|10180.8|10175.3|10169.3|208
1597138500000|2020-08-11 09:35:00|10180.8|10174.8|10177.3|10171.3|10184.8|10178.8|10175.8|10169.8|142
1597138800000|2020-08-11 09:40:00|10177.8|10171.8|10181.3|10175.3|10182.8|10176.8|10176.3|10170.3|90
1597139100000|2020-08-11 09:45:00|10181.8|10175.8|10187.3|10181.3|10189.8|10183.8|10181.8|10175.8|150
1597139400000|2020-08-11 09:50:00|10187.8|10181.8|10184.3|10178.3|10189.3|10183.3|10182.8|10176.8|151
1597139700000|2020-08-11 09:55:00|10184.8|10178.8|10188.3|10182.3|10189.8|10183.8|10183.3|10177.3|237
1597140000000|2020-08-11 10:00:00|10187.8|10181.8|10189.3|10183.3|10192.8|10186.8|10186.8|10180.8|376
1597140300000|2020-08-11 10:05:00|10189.8|10183.8|10190.3|10184.3|10195.3|10189.3|10189.3|10183.3|95
1597140600000|2020-08-11 10:10:00|10189.8|10183.8|10186.3|10180.3|10192.3|10186.3|10184.8|10178.8|215
1597140900000|2020-08-11 10:15:00|10186.8|10180.8|10181.3|10175.3|10189.3|10183.3|10180.8|10174.8|172
1597141200000|2020-08-11 10:20:00|10180.8|10174.8|10184.3|10178.3|10186.3|10180.3|10180.3|10174.3|76
1597141500000|2020-08-11 10:25:00|10183.8|10177.8|10180.8|10174.8|10185.3|10179.3|10179.8|10173.8|147
1597141800000|2020-08-11 10:30:00|10179.8|10173.8|10183.3|10177.3|10183.8|10177.8|10175.8|10169.8|203
1597142100000|2020-08-11 10:35:00|10182.8|10176.8|10191.3|10185.3|10194.3|10188.3|10182.8|10176.8|105
1597142400000|2020-08-11 10:40:00|10191.8|10185.8|10192.3|10186.3|10195.8|10189.8|10191.8|10185.8|113
1597142700000|2020-08-11 10:45:00|10192.8|10186.8|10191.3|10185.3|10194.3|10188.3|10191.3|10185.3|100
1597143000000|2020-08-11 10:50:00|10191.8|10185.8|10189.3|10183.3|10194.8|10188.8|10189.3|10183.3|24
1597143300000|2020-08-11 10:55:00|10189.8|10183.8|10190.3|10184.3|10193.3|10187.3|10187.3|10181.3|46
1597143600000|2020-08-11 11:00:00|10189.8|10183.8|10190.3|10184.3|10191.8|10185.8|10186.8|10180.8|53
1597143900000|2020-08-11 11:05:00|10190.8|10184.8|10192.3|10186.3|10195.8|10189.8|10190.8|10184.8|72
1597144200000|2020-08-11 11:10:00|10192.8|10186.8|10191.3|10185.3|10195.3|10189.3|10190.8|10184.8|59
1597144500000|2020-08-11 11:15:00|10191.8|10185.8|10193.3|10187.3|10193.8|10187.8|10190.3|10184.3|59
1597144800000|2020-08-11 11:20:00|10193.8|10187.8|10193.3|10187.3|10196.8|10190.8|10190.8|10184.8|192
1597145100000|2020-08-11 11:25:00|10193.8|10187.8|10195.3|10189.3|10196.8|10190.8|10193.8|10187.8|137
1597145400000|2020-08-11 11:30:00|10194.8|10188.8|10199.3|10193.3|10201.3|10195.3|10194.8|10188.8|94
1597145700000|2020-08-11 11:35:00|10198.8|10192.8|10195.3|10189.3|10198.8|10192.8|10194.8|10188.8|87
1597146000000|2020-08-11 11:40:00|10194.8|10188.8|10192.3|10186.3|10197.3|10191.3|10191.3|10185.3|61
1597146300000|2020-08-11 11:45:00|10192.8|10186.8|10194.8|10188.8|10195.3|10189.3|10189.8|10183.8|37
1597146600000|2020-08-11 11:50:00|10196.3|10190.3|10195.8|10189.8|10200.8|10194.8|10195.8|10189.8|32
1597146900000|2020-08-11 11:55:00|10196.3|10190.3|10184.3|10178.3|10196.3|10190.3|10184.3|10178.3|130
1597147200000|2020-08-11 12:00:00|10184.8|10178.8|10187.3|10181.3|10192.3|10186.3|10182.8|10176.8|179
1597147500000|2020-08-11 12:05:00|10187.8|10181.8|10185.8|10179.8|10188.8|10182.8|10184.8|10178.8|140
1597147800000|2020-08-11 12:10:00|10186.8|10180.8|10184.8|10178.8|10186.8|10180.8|10180.8|10174.8|113
1597148100000|2020-08-11 12:15:00|10185.3|10179.3|10192.3|10186.3|10192.8|10186.8|10184.3|10178.3|137
1597148400000|2020-08-11 12:20:00|10192.8|10186.8|10191.3|10185.3|10192.8|10186.8|10185.8|10179.8|151
1597148700000|2020-08-11 12:25:00|10190.8|10184.8|10190.8|10184.8|10192.8|10186.8|10188.8|10182.8|77
1597149000000|2020-08-11 12:30:00|10191.3|10185.3|10187.3|10181.3|10192.3|10186.3|10184.3|10178.3|97
1597149300000|2020-08-11 12:35:00|10186.8|10180.8|10193.3|10187.3|10194.8|10188.8|10183.8|10177.8|83
1597149600000|2020-08-11 12:40:00|10193.8|10187.8|10193.8|10187.8|10194.8|10188.8|10192.3|10186.3|52
1597149900000|2020-08-11 12:45:00|10194.3|10188.3|10187.8|10181.8|10194.3|10188.3|10185.8|10179.8|126
1597150200000|2020-08-11 12:50:00|10187.3|10181.3|10184.3|10178.3|10188.8|10182.8|10182.8|10176.8|122
1597150500000|2020-08-11 12:55:00|10184.8|10178.8|10182.3|10176.3|10187.8|10181.8|10180.8|10174.8|158
1597150800000|2020-08-11 13:00:00|10181.8|10175.8|10177.3|10171.3|10186.3|10180.3|10177.3|10171.3|209
1597151100000|2020-08-11 13:05:00|10177.8|10171.8|10174.3|10168.3|10179.8|10173.8|10173.3|10167.3|85
1597151400000|2020-08-11 13:10:00|10173.8|10167.8|10170.3|10164.3|10176.8|10170.8|10170.3|10164.3|34
1597151700000|2020-08-11 13:15:00|10170.8|10164.8|10174.8|10168.8|10176.8|10170.8|10170.3|10164.3|67
1597152000000|2020-08-11 13:20:00|10174.3|10168.3|10170.3|10164.3|10175.3|10169.3|10168.3|10162.3|56
1597152300000|2020-08-11 13:25:00|10170.8|10164.8|10172.3|10166.3|10176.3|10170.3|10170.3|10164.3|39
1597152600000|2020-08-11 13:30:00|10172.8|10166.8|10156.3|10150.3|10174.3|10168.3|10155.8|10149.8|447
1597152900000|2020-08-11 13:35:00|10156.8|10150.8|10177.3|10171.3|10178.8|10172.8|10154.8|10148.8|436
1597153200000|2020-08-11 13:40:00|10177.8|10171.8|10176.3|10170.3|10179.3|10173.3|10170.3|10164.3|209
1597153500000|2020-08-11 13:45:00|10177.3|10171.3|10177.3|10171.3|10182.3|10176.3|10172.3|10166.3|144
1597153800000|2020-08-11 13:50:00|10177.8|10171.8|10176.8|10170.8|10180.3|10174.3|10168.3|10162.3|199
1597154100000|2020-08-11 13:55:00|10177.3|10171.3|10165.3|10159.3|10180.8|10174.8|10163.8|10157.8|132
1597154400000|2020-08-11 14:00:00|10166.3|10160.3|10159.3|10153.3|10166.3|10160.3|10155.8|10149.8|199
1597154700000|2020-08-11 14:05:00|10158.8|10152.8|10146.3|10140.3|10159.8|10153.8|10138.3|10132.3|556
1597155000000|2020-08-11 14:10:00|10146.8|10140.8|10143.3|10137.3|10152.3|10146.3|10139.8|10133.8|246
1597155300000|2020-08-11 14:15:00|10142.8|10136.8|10155.3|10149.3|10157.3|10151.3|10139.8|10133.8|111
1597155600000|2020-08-11 14:20:00|10155.8|10149.8|10137.8|10131.8|10156.3|10150.3|10137.8|10131.8|242
1597155900000|2020-08-11 14:25:00|10138.3|10132.3|10140.3|10134.3|10144.8|10138.8|10135.8|10129.8|377
1597156200000|2020-08-11 14:30:00|10140.8|10134.8|10135.3|10129.3|10140.8|10134.8|10129.8|10123.8|224
1597156500000|2020-08-11 14:35:00|10135.8|10129.8|10158.8|10152.8|10159.8|10153.8|10134.8|10128.8|254
1597156800000|2020-08-11 14:40:00|10157.8|10151.8|10158.8|10152.8|10160.8|10154.8|10155.8|10149.8|133
1597157100000|2020-08-11 14:45:00|10159.3|10153.3|10155.8|10149.8|10161.8|10155.8|10153.3|10147.3|167
1597157400000|2020-08-11 14:50:00|10156.3|10150.3|10163.3|10157.3|10163.8|10157.8|10155.8|10149.8|70
1597157700000|2020-08-11 14:55:00|10162.8|10156.8|10161.3|10155.3|10164.8|10158.8|10156.8|10150.8|295
1597158000000|2020-08-11 15:00:00|10163.3|10157.3|10169.3|10163.3|10172.3|10166.3|10156.3|10150.3|150
1597158300000|2020-08-11 15:05:00|10170.3|10164.3|10172.3|10166.3|10172.3|10166.3|10166.3|10160.3|137
1597158600000|2020-08-11 15:10:00|10173.3|10167.3|10175.3|10169.3|10175.3|10169.3|10171.3|10165.3|101
1597158900000|2020-08-11 15:15:00|10174.3|10168.3|10167.3|10161.3|10174.3|10168.3|10166.3|10160.3|274
1597159200000|2020-08-11 15:20:00|10166.3|10160.3|10166.3|10160.3|10168.3|10162.3|10165.3|10159.3|84
1597159500000|2020-08-11 15:25:00|10164.3|10158.3|10156.3|10150.3|10164.3|10158.3|10156.3|10150.3|198
1597159800000|2020-08-11 15:30:00|10155.3|10149.3|10154.3|10148.3|10156.3|10150.3|10146.3|10140.3|187
1597160100000|2020-08-11 15:35:00|10155.3|10149.3|10158.3|10152.3|10165.3|10159.3|10154.3|10148.3|245
1597160400000|2020-08-11 15:40:00|10157.3|10151.3|10152.3|10146.3|10159.3|10153.3|10151.3|10145.3|302
1597160700000|2020-08-11 15:45:00|10151.3|10145.3|10149.3|10143.3|10151.3|10145.3|10148.3|10142.3|68
1597161000000|2020-08-11 15:50:00|10151.3|10145.3|10151.3|10145.3|10152.3|10146.3|10148.3|10142.3|167
1597161300000|2020-08-11 15:55:00|10152.3|10146.3|10153.3|10147.3|10160.3|10154.3|10150.3|10144.3|237
1597161600000|2020-08-11 16:00:00|10154.3|10148.3|10145.3|10139.3|10157.3|10151.3|10145.3|10139.3|144
1597161900000|2020-08-11 16:05:00|10144.3|10138.3|10149.3|10143.3|10153.3|10147.3|10144.3|10138.3|79
1597162200000|2020-08-11 16:10:00|10150.3|10144.3|10150.3|10144.3|10151.3|10145.3|10145.3|10139.3|367
1597162500000|2020-08-11 16:15:00|10153.3|10147.3|10150.3|10144.3|10154.3|10148.3|10147.3|10141.3|70
1597162800000|2020-08-11 16:20:00|10152.3|10146.3|10158.3|10152.3|10161.3|10155.3|10151.3|10145.3|30
1597163100000|2020-08-11 16:25:00|10159.3|10153.3|10161.3|10155.3|10162.3|10156.3|10157.3|10151.3|57
1597163400000|2020-08-11 16:30:00|10160.3|10154.3|10160.3|10154.3|10162.3|10156.3|10158.3|10152.3|61
1597163700000|2020-08-11 16:35:00|10159.3|10153.3|10169.3|10163.3|10170.3|10164.3|10158.3|10152.3|149
1597164000000|2020-08-11 16:40:00|10168.3|10162.3|10170.3|10164.3|10171.3|10165.3|10165.3|10159.3|49
1597164300000|2020-08-11 16:45:00|10169.3|10163.3|10168.3|10162.3|10172.3|10166.3|10167.3|10161.3|76
1597164600000|2020-08-11 16:50:00|10169.3|10163.3|10167.3|10161.3|10171.3|10165.3|10166.3|10160.3|57
1597164900000|2020-08-11 16:55:00|10166.3|10160.3|10166.3|10160.3|10168.3|10162.3|10163.3|10157.3|58
1597165200000|2020-08-11 17:00:00|10165.3|10159.3|10162.3|10156.3|10168.3|10162.3|10160.3|10154.3|49
1597165500000|2020-08-11 17:05:00|10161.3|10155.3|10167.3|10161.3|10168.3|10162.3|10161.3|10155.3|27
1597165800000|2020-08-11 17:10:00|10165.3|10159.3|10159.3|10153.3|10165.3|10159.3|10158.3|10152.3|32
1597166100000|2020-08-11 17:15:00|10158.3|10152.3|10154.3|10148.3|10160.3|10154.3|10152.3|10146.3|26
1597166400000|2020-08-11 17:20:00|10155.3|10149.3|10159.3|10153.3|10161.3|10155.3|10153.3|10147.3|51
1597166700000|2020-08-11 17:25:00|10158.3|10152.3|10155.3|10149.3|10158.3|10152.3|10155.3|10149.3|50
1597167000000|2020-08-11 17:30:00|10156.3|10150.3|10152.3|10146.3|10156.3|10150.3|10151.3|10145.3|46
1597167300000|2020-08-11 17:35:00|10155.3|10149.3|10155.3|10149.3|10156.3|10150.3|10153.3|10147.3|34
1597167600000|2020-08-11 17:40:00|10156.3|10150.3|10155.3|10149.3|10156.3|10150.3|10155.3|10149.3|21
1597167900000|2020-08-11 17:45:00|10157.3|10151.3|10151.3|10145.3|10157.3|10151.3|10150.3|10144.3|33
1597168200000|2020-08-11 17:50:00|10152.3|10146.3|10156.3|10150.3|10156.3|10150.3|10152.3|10146.3|27
1597168500000|2020-08-11 17:55:00|10157.3|10151.3|10158.3|10152.3|10160.3|10154.3|10157.3|10151.3|31
1597168800000|2020-08-11 18:00:00|10157.3|10151.3|10157.3|10151.3|10159.3|10153.3|10156.3|10150.3|19
1597169100000|2020-08-11 18:05:00|10156.3|10150.3|10158.3|10152.3|10160.3|10154.3|10156.3|10150.3|65
1597169400000|2020-08-11 18:10:00|10157.3|10151.3|10150.3|10144.3|10158.3|10152.3|10148.3|10142.3|55
1597169700000|2020-08-11 18:15:00|10149.3|10143.3|10151.3|10145.3|10153.3|10147.3|10147.3|10141.3|102
1597170000000|2020-08-11 18:20:00|10150.3|10144.3|10141.3|10135.3|10151.3|10145.3|10141.3|10135.3|162
1597170300000|2020-08-11 18:25:00|10139.3|10133.3|10133.3|10127.3|10140.3|10134.3|10133.3|10127.3|219
1597170600000|2020-08-11 18:30:00|10134.3|10128.3|10130.3|10124.3|10134.3|10128.3|10124.3|10118.3|164
1597170900000|2020-08-11 18:35:00|10129.3|10123.3|10127.3|10121.3|10132.3|10126.3|10119.3|10113.3|263
1597171200000|2020-08-11 18:40:00|10128.3|10122.3|10133.3|10127.3|10135.3|10129.3|10128.3|10122.3|158
1597171500000|2020-08-11 18:45:00|10130.3|10124.3|10123.3|10117.3|10133.3|10127.3|10123.3|10117.3|228
1597171800000|2020-08-11 18:50:00|10124.3|10118.3|10128.3|10122.3|10131.3|10125.3|10121.3|10115.3|132
1597172100000|2020-08-11 18:55:00|10127.3|10121.3|10133.9|10110.5|10133.9|10121.3|10119.3|10110.5|166
1597172400000|2020-08-11 19:00:00|10134|10110.6|10127.8|10104.4|10137|10113.6|10127.4|10104|0
1597172700000|2020-08-11 19:05:00|10127.7|10104.3|10126.4|10103|10130.8|10107.4|10124.2|10100.8|0
1597173000000|2020-08-11 19:10:00|10126.3|10102.9|10123.7|10100.3|10133.5|10110.1|10123.7|10100.3|0
1597173300000|2020-08-11 19:15:00|10123.4|10100|10086.9|10063.5|10123.4|10100|10082.9|10059.5|0
1597173600000|2020-08-11 19:20:00|10087|10063.6|10089.8|10066.4|10098.2|10074.8|10086.1|10062.7|0
1597173900000|2020-08-11 19:25:00|10090|10066.6|10110.5|10087.1|10112.1|10088.7|10090|10066.6|0
1597174200000|2020-08-11 19:30:00|10110.4|10087|10094|10070.6|10110.4|10087|10093.2|10069.8|0
1597174500000|2020-08-11 19:35:00|10094.3|10070.9|10101.9|10078.5|10108.7|10085.3|10094|10070.6|0
1597174800000|2020-08-11 19:40:00|10102.6|10079.2|10095.4|10072|10107.9|10084.5|10093.9|10070.5|0
1597175100000|2020-08-11 19:45:00|10095.3|10071.9|10094.2|10070.8|10097.4|10074|10086|10062.6|0
1597175400000|2020-08-11 19:50:00|10093.5|10070.1|10081.4|10058|10093.5|10070.1|10076.9|10053.5|0
1597175700000|2020-08-11 19:55:00|10081.5|10058.1|10088|10064.6|10089|10065.6|10080.8|10057.4|0
1597176000000|2020-08-11 20:00:00|10087.5|10064.1|10081.7|10058.3|10088|10064.6|10073.7|10050.3|0
1597176300000|2020-08-11 20:05:00|10082.2|10058.8|10095.4|10072|10097|10073.6|10080.6|10057.2|0
1597176600000|2020-08-11 20:10:00|10094.9|10071.5|10091.2|10067.8|10096|10072.6|10090.1|10066.7|0
1597176900000|2020-08-11 20:15:00|10091.3|10067.9|10098.2|10074.8|10098.6|10075.2|10089|10065.6|0
1597177200000|2020-08-11 20:20:00|10097.8|10074.4|10098.8|10075.4|10098.9|10075.5|10095.8|10072.4|0
1597177500000|2020-08-11 20:25:00|10098.7|10075.3|10097.7|10074.3|10102.2|10078.8|10097|10073.6|0
1597177800000|2020-08-11 20:30:00|10095.7|10072.3|10106.8|10083.4|10109.5|10086.1|10094.6|10071.2|0
1597178100000|2020-08-11 20:35:00|10106.3|10082.9|10104.7|10081.3|10108.9|10085.5|10104.2|10080.8|0
1597178400000|2020-08-11 20:40:00|10105.2|10081.8|10102.6|10079.2|10105.8|10082.4|10101.5|10078.1|0
1597178700000|2020-08-11 20:45:00|10103.1|10079.7|10103.6|10080.2|10103.6|10080.2|10101.5|10078.1|0
1597179000000|2020-08-11 20:50:00|10103.1|10079.7|10104.2|10080.8|10105.2|10081.8|10102.6|10079.2|0
1597179300000|2020-08-11 20:55:00|10104.7|10081.3|10105.7|10082.3|10106.8|10083.4|10102.1|10078.7|0
1597179600000|2020-08-11 21:00:00|10105.8|10082.4|10107.3|10083.9|10107.3|10083.9|10105.8|10082.4|0
1597179900000|2020-08-11 21:05:00|10106.8|10083.4|10106.8|10083.4|10107.6|10084.2|10106|10082.6|0
1597180200000|2020-08-11 21:10:00|10106.7|10083.3|10106.5|10083.1|10106.8|10083.4|10105.4|10082|0
1597180500000|2020-08-11 21:15:00|10106.8|10083.4|10108|10084.6|10109.7|10086.3|10106.8|10083.4|0
1597180800000|2020-08-11 21:20:00|10108.4|10085|10107.4|10084|10109|10085.6|10106.8|10083.4|0
1597181100000|2020-08-11 21:25:00|10107.5|10084.1|10108.1|10084.7|10108.4|10085|10107.4|10084|0
1597181400000|2020-08-11 21:30:00|10107.9|10084.5|10106.4|10083|10108.1|10084.7|10106.4|10083|0
1597181700000|2020-08-11 21:35:00|10106.2|10082.8|10106.2|10082.8|10106.4|10083|10106.2|10082.8|0
1597182000000|2020-08-11 21:40:00|10106.1|10082.7|10105.9|10082.5|10106.6|10083.2|10105.1|10081.7|0
1597182300000|2020-08-11 21:45:00|10105.5|10082.1|10105.2|10081.8|10105.5|10082.1|10104.9|10081.5|0
1597182600000|2020-08-11 21:50:00|10105.5|10082.1|10106.1|10082.7|10106.2|10082.8|10104.9|10081.5|0
1597182900000|2020-08-11 21:55:00|10106.2|10082.8|10112.6|10089.2|10113.7|10090.3|10105.8|10082.4|0
1597183200000|2020-08-11 22:00:00|10113.2|10089.8|10112.4|10089|10113.7|10090.3|10108.4|10085|0
1597183500000|2020-08-11 22:05:00|10112.6|10089.2|10114.2|10090.8|10114.2|10090.8|10111.3|10087.9|0
1597183800000|2020-08-11 22:10:00|10114.5|10091.1|10110.3|10086.9|10114.5|10091.1|10109.2|10085.8|0
1597184100000|2020-08-11 22:15:00|10110|10086.6|10111.3|10087.9|10112.4|10089|10108.7|10085.3|0
1597184400000|2020-08-11 22:20:00|10111.9|10088.5|10106.6|10083.2|10112.1|10088.7|10106.6|10083.2|0
1597184700000|2020-08-11 22:25:00|10106.8|10083.4|10101.8|10078.4|10107.1|10083.7|10099.7|10076.3|0
1597185000000|2020-08-11 22:30:00|10102.3|10078.9|10107.6|10084.2|10107.6|10084.2|10102.3|10078.9|0
1597185300000|2020-08-11 22:35:00|10107.1|10083.7|10106|10082.6|10107.6|10084.2|10103.9|10080.5|0
1597185600000|2020-08-11 22:40:00|10104.2|10080.8|10102.1|10078.7|10105|10081.6|10101.3|10077.9|0
1597185900000|2020-08-11 22:45:00|10101.8|10078.4|10101.8|10078.4|10101.8|10078.4|10099.2|10075.8|0
1597186200000|2020-08-11 22:50:00|10102.3|10078.9|10104.4|10081|10104.4|10081|10102.3|10078.9|0
1597186500000|2020-08-11 22:55:00|10105|10081.6|10103.9|10080.5|10105|10081.6|10103.6|10080.2|0
1597186800000|2020-08-11 23:00:00|10104.4|10081|10101.8|10078.4|10104.7|10081.3|10101.8|10078.4|0
1597187100000|2020-08-11 23:05:00|10102.3|10078.9|10098.6|10075.2|10102.9|10079.5|10098.6|10075.2|0
1597187400000|2020-08-11 23:10:00|10099.2|10075.8|10099.2|10075.8|10100.7|10077.3|10098.6|10075.2|0
1597187700000|2020-08-11 23:15:00|10098.9|10075.5|10099.2|10075.8|10100.2|10076.8|10096.5|10073.1|0
1597188000000|2020-08-11 23:20:00|10098.6|10075.2|10099.7|10076.3|10100.2|10076.8|10098.6|10075.2|0
1597188300000|2020-08-11 23:25:00|10098.6|10075.2|10099.7|10076.3|10100.7|10077.3|10098.6|10075.2|0
1597188600000|2020-08-11 23:30:00|10100.2|10076.8|10106.6|10083.2|10106.6|10083.2|10099.9|10076.5|0
1597188900000|2020-08-11 23:35:00|10106.3|10082.9|10108.2|10084.8|10108.2|10084.8|10104.7|10081.3|0
1597189200000|2020-08-11 23:40:00|10107.6|10084.2|10108.2|10084.8|10108.2|10084.8|10105|10081.6|0
1597189500000|2020-08-11 23:45:00|10107.9|10084.5|10105|10081.6|10108.2|10084.8|10105|10081.6|0
1597189800000|2020-08-11 23:50:00|10105.2|10081.8|10104.5|10081.1|10107.1|10083.7|10103.9|10080.5|0
1597190100000|2020-08-11 23:55:00|10103.9|10080.5|10100.7|10077.3|10105.8|10082.4|10100.7|10077.3|0
1597190400000|2020-08-12 00:00:00|10101.3|10077.9|10107.6|10084.2|10108.2|10084.8|10099.7|10076.3|0
1597190700000|2020-08-12 00:05:00|10107.1|10083.7|10108.7|10085.3|10114.5|10091.1|10106|10082.6|0
1597191000000|2020-08-12 00:10:00|10108.9|10085.5|10107.6|10084.2|10109.7|10086.3|10106|10082.6|0
1597191300000|2020-08-12 00:15:00|10107.1|10083.7|10118.3|10094.9|10119.1|10095.7|10107.1|10083.7|0
1597191600000|2020-08-12 00:20:00|10118.4|10095|10117.8|10094.4|10119.1|10095.7|10115|10091.6|0
1597191900000|2020-08-12 00:25:00|10117.7|10094.3|10108.3|10084.9|10118.1|10094.7|10108|10084.6|0
1597192200000|2020-08-12 00:30:00|10108|10084.6|10104|10080.6|10110.2|10086.8|10101.7|10078.3|0
1597192500000|2020-08-12 00:35:00|10103.7|10080.3|10091.2|10067.8|10103.7|10080.3|10090.9|10067.5|0
1597192800000|2020-08-12 00:40:00|10089.7|10066.3|10092|10068.6|10096|10072.6|10089.4|10066|0
1597193100000|2020-08-12 00:45:00|10091.7|10068.3|10094.1|10070.7|10094.9|10071.5|10084.8|10061.4|0
1597193400000|2020-08-12 00:50:00|10092.5|10069.1|10078.7|10055.3|10094.9|10071.5|10077.9|10054.5|0
1597193700000|2020-08-12 00:55:00|10078.8|10055.4|10078.4|10055|10083.1|10059.7|10070.9|10047.5|0
1597194000000|2020-08-12 01:00:00|10077.6|10054.2|10100|10076.6|10103|10079.6|10074.8|10051.4|0
1597194300000|2020-08-12 01:05:00|10099.2|10075.8|10105.3|10081.9|10105.8|10082.4|10096.5|10073.1|0
1597194600000|2020-08-12 01:10:00|10105.4|10082|10109.4|10086|10111.4|10088|10104|10080.6|0
1597194900000|2020-08-12 01:15:00|10109.1|10085.7|10105.3|10099.3|10122.3|10116.3|10097.3|10085.7|1625
1597195200000|2020-08-12 01:20:00|10104.3|10098.3|10080.3|10074.3|10104.3|10098.3|10079.3|10073.3|760
1597195500000|2020-08-12 01:25:00|10079.3|10073.3|10085.3|10079.3|10094.3|10088.3|10075.3|10069.3|889
1597195800000|2020-08-12 01:30:00|10087.3|10081.3|10079.3|10073.3|10113.3|10107.3|10075.3|10069.3|3438
1597196100000|2020-08-12 01:35:00|10080.3|10074.3|10095.3|10089.3|10115.3|10109.3|10077.3|10071.3|2130
1597196400000|2020-08-12 01:40:00|10094.3|10088.3|10080.3|10074.3|10108.3|10102.3|10080.3|10074.3|1638
1597196700000|2020-08-12 01:45:00|10079.3|10073.3|10051.3|10045.3|10091.3|10085.3|10047.3|10041.3|1797
1597197000000|2020-08-12 01:50:00|10049.3|10043.3|10073.3|10067.3|10077.3|10071.3|10039.3|10033.3|2119
1597197300000|2020-08-12 01:55:00|10072.3|10066.3|10079.3|10073.3|10088.3|10082.3|10059.3|10053.3|1277
1597197600000|2020-08-12 02:00:00|10080.3|10074.3|10059.3|10053.3|10080.3|10074.3|10059.3|10053.3|1021
1597197900000|2020-08-12 02:05:00|10058.3|10052.3|10067.3|10061.3|10083.3|10077.3|10057.3|10051.3|1410
1597198200000|2020-08-12 02:10:00|10068.3|10062.3|10038.3|10032.3|10074.3|10068.3|10038.3|10032.3|1488
1597198500000|2020-08-12 02:15:00|10039.3|10033.3|10034.3|10028.3|10054.3|10048.3|10019.3|10013.3|1730
1597198800000|2020-08-12 02:20:00|10033.3|10027.3|10049.3|10043.3|10053.3|10047.3|10022.3|10016.3|1664
1597199100000|2020-08-12 02:25:00|10050.3|10044.3|10049.3|10043.3|10060.3|10054.3|10046.3|10040.3|939
1597199400000|2020-08-12 02:30:00|10050.3|10044.3|10060.3|10054.3|10061.3|10055.3|10041.3|10035.3|891
1597199700000|2020-08-12 02:35:00|10061.3|10055.3|10065.3|10059.3|10073.3|10067.3|10053.3|10047.3|997
1597200000000|2020-08-12 02:40:00|10068.3|10062.3|10081.3|10075.3|10089.3|10083.3|10062.3|10056.3|1713
1597200300000|2020-08-12 02:45:00|10083.3|10077.3|10088.3|10082.3|10094.3|10088.3|10076.3|10070.3|775
1597200600000|2020-08-12 02:50:00|10087.3|10081.3|10077.3|10071.3|10090.3|10084.3|10066.3|10060.3|646
1597200900000|2020-08-12 02:55:00|10078.3|10072.3|10086.3|10080.3|10094.3|10088.3|10073.3|10067.3|648
1597201200000|2020-08-12 03:00:00|10088.3|10082.3|10081.3|10075.3|10095.3|10089.3|10075.3|10069.3|872
1597201500000|2020-08-12 03:05:00|10080.3|10074.3|10070.3|10064.3|10095.3|10089.3|10070.3|10064.3|656
1597201800000|2020-08-12 03:10:00|10069.3|10063.3|10073.3|10067.3|10083.3|10077.3|10066.3|10060.3|602
1597202100000|2020-08-12 03:15:00|10071.3|10065.3|10063.3|10057.3|10082.3|10076.3|10063.3|10057.3|478
1597202400000|2020-08-12 03:20:00|10064.3|10058.3|10076.3|10070.3|10086.3|10080.3|10064.3|10058.3|637
1597202700000|2020-08-12 03:25:00|10077.3|10071.3|10062.3|10056.3|10077.3|10071.3|10060.3|10054.3|517
1597203000000|2020-08-12 03:30:00|10064.3|10058.3|10064.3|10058.3|10070.3|10064.3|10062.3|10056.3|594
1597203300000|2020-08-12 03:35:00|10065.3|10059.3|10071.3|10065.3|10075.3|10069.3|10062.3|10056.3|392
1597203600000|2020-08-12 03:40:00|10072.3|10066.3|10070.3|10064.3|10075.3|10069.3|10068.3|10062.3|415
1597203900000|2020-08-12 03:45:00|10071.3|10065.3|10076.3|10070.3|10078.3|10072.3|10070.3|10064.3|640
1597204200000|2020-08-12 03:50:00|10075.3|10069.3|10079.3|10073.3|10083.3|10077.3|10074.3|10068.3|304
1597204500000|2020-08-12 03:55:00|10078.3|10072.3|10080.3|10074.3|10082.3|10076.3|10077.3|10071.3|634
1597204800000|2020-08-12 04:00:00|10088.1|10064.7|10088|10064.6|10092.1|10068.7|10087.5|10064.1|0
1597205100000|2020-08-12 04:05:00|10087.9|10064.5|10087.5|10064.1|10089|10065.6|10086|10062.6|0
1597205400000|2020-08-12 04:10:00|10087.6|10064.2|10090.6|10067.2|10090.6|10067.2|10087.5|10064.1|0
1597205700000|2020-08-12 04:15:00|10090.3|10066.9|10092.4|10069|10094.2|10070.8|10090.3|10066.9|0
1597206000000|2020-08-12 04:20:00|10092.1|10068.7|10089.8|10066.4|10092.4|10069|10089.5|10066.1|0
1597206300000|2020-08-12 04:25:00|10090.1|10066.7|10085.4|10062|10090.1|10066.7|10081.1|10057.7|0
1597206600000|2020-08-12 04:30:00|10085.7|10062.3|10083.6|10060.2|10086|10062.6|10083.4|10060|0
1597206900000|2020-08-12 04:35:00|10083.9|10060.5|10082.4|10059|10086.2|10062.8|10082.4|10059|0
1597207200000|2020-08-12 04:40:00|10082.5|10059.1|10082.9|10059.5|10084.7|10061.3|10082.4|10059|0
1597207500000|2020-08-12 04:45:00|10082.6|10059.2|10083.2|10059.8|10087.3|10063.9|10081.1|10057.7|0
1597207800000|2020-08-12 04:50:00|10082.9|10059.5|10071.1|10047.7|10082.9|10059.5|10070.1|10046.7|0
1597208100000|2020-08-12 04:55:00|10071.4|10048|10070.6|10047.2|10075|10051.6|10068.5|10045.1|0
1597208400000|2020-08-12 05:00:00|10075.3|10069.3|10049.3|10043.3|10078.3|10072.3|10045.3|10039.3|1053
1597208700000|2020-08-12 05:05:00|10048.3|10042.3|10059.3|10053.3|10059.3|10053.3|10045.3|10039.3|568
1597209000000|2020-08-12 05:10:00|10060.3|10054.3|10050.3|10044.3|10060.3|10054.3|10045.3|10039.3|488
1597209300000|2020-08-12 05:15:00|10049.3|10043.3|10059.3|10053.3|10062.3|10056.3|10047.3|10041.3|624
1597209600000|2020-08-12 05:20:00|10058.3|10052.3|10070.3|10064.3|10074.3|10068.3|10057.3|10051.3|505
1597209900000|2020-08-12 05:25:00|10071.3|10065.3|10079.3|10073.3|10084.3|10078.3|10070.3|10064.3|654
1597210200000|2020-08-12 05:30:00|10078.3|10072.3|10079.3|10073.3|10079.3|10073.3|10071.3|10065.3|388
1597210500000|2020-08-12 05:35:00|10080.3|10074.3|10089.3|10083.3|10091.3|10085.3|10080.3|10074.3|614
1597210800000|2020-08-12 05:40:00|10090.3|10084.3|10088.3|10082.3|10095.3|10089.3|10084.3|10078.3|515
1597211100000|2020-08-12 05:45:00|10090.3|10084.3|10089.3|10083.3|10095.3|10089.3|10085.3|10079.3|376
1597211400000|2020-08-12 05:50:00|10090.3|10084.3|10081.3|10075.3|10090.3|10084.3|10078.3|10072.3|467
1597211700000|2020-08-12 05:55:00|10082.3|10076.3|10099.3|10093.3|10104.3|10098.3|10082.3|10076.3|768
1597212000000|2020-08-12 06:00:00|10100.3|10094.3|10114.3|10108.3|10116.3|10110.3|10095.3|10089.3|734
1597212300000|2020-08-12 06:05:00|10115.3|10109.3|10130.3|10124.3|10132.3|10126.3|10109.3|10103.3|1308
1597212600000|2020-08-12 06:10:00|10129.3|10123.3|10149.3|10143.3|10149.3|10143.3|10129.3|10123.3|1342
1597212900000|2020-08-12 06:15:00|10148.3|10142.3|10179.3|10173.3|10190.3|10184.3|10148.3|10142.3|3433
1597213200000|2020-08-12 06:20:00|10180.3|10174.3|10178.3|10172.3|10191.3|10185.3|10173.3|10167.3|1605
1597213500000|2020-08-12 06:25:00|10179.3|10173.3|10179.3|10173.3|10182.3|10176.3|10170.3|10164.3|996
1597213800000|2020-08-12 06:30:00|10180.3|10174.3|10174.3|10168.3|10183.3|10177.3|10172.3|10166.3|646
1597214100000|2020-08-12 06:35:00|10173.3|10167.3|10174.3|10168.3|10178.3|10172.3|10171.3|10165.3|699
1597214400000|2020-08-12 06:40:00|10175.3|10169.3|10166.3|10160.3|10189.3|10183.3|10160.3|10154.3|1665
1597214700000|2020-08-12 06:45:00|10165.3|10159.3|10179.3|10173.3|10185.3|10179.3|10165.3|10159.3|534
1597215000000|2020-08-12 06:50:00|10180.3|10174.3|10187.3|10181.3|10195.3|10189.3|10177.3|10171.3|673
1597215300000|2020-08-12 06:55:00|10185.3|10179.3|10178.3|10172.3|10190.3|10184.3|10174.3|10168.3|469
1597215600000|2020-08-12 07:00:00|10177.3|10171.3|10167.3|10161.3|10178.3|10172.3|10163.3|10157.3|1108
1597215900000|2020-08-12 07:05:00|10166.3|10160.3|10173.3|10167.3|10179.3|10173.3|10166.3|10160.3|544
1597216200000|2020-08-12 07:10:00|10172.3|10166.3|10179.3|10173.3|10190.3|10184.3|10172.3|10166.3|507
1597216500000|2020-08-12 07:15:00|10180.3|10174.3|10189.3|10183.3|10198.3|10192.3|10180.3|10174.3|543
1597216800000|2020-08-12 07:20:00|10190.3|10184.3|10199.3|10193.3|10202.3|10196.3|10188.3|10182.3|543
1597217100000|2020-08-12 07:25:00|10200.3|10194.3|10195.3|10189.3|10200.3|10194.3|10192.3|10186.3|702
1597217400000|2020-08-12 07:30:00|10196.3|10190.3|10189.3|10183.3|10200.3|10194.3|10189.3|10183.3|454
1597217700000|2020-08-12 07:35:00|10191.3|10185.3|10191.3|10185.3|10191.3|10185.3|10186.3|10180.3|578
1597218000000|2020-08-12 07:40:00|10192.3|10186.3|10189.3|10183.3|10197.3|10191.3|10188.3|10182.3|513
1597218300000|2020-08-12 07:45:00|10190.3|10184.3|10218.3|10212.3|10219.3|10213.3|10189.3|10183.3|1265
1597218600000|2020-08-12 07:50:00|10219.3|10213.3|10201.3|10195.3|10228.3|10222.3|10200.3|10194.3|2059
1597218900000|2020-08-12 07:55:00|10200.3|10194.3|10202.3|10196.3|10206.3|10200.3|10193.3|10187.3|1850
1597219200000|2020-08-12 08:00:00|10201.3|10195.3|10195.3|10189.3|10207.3|10201.3|10195.3|10189.3|1093
1597219500000|2020-08-12 08:05:00|10194.3|10188.3|10193.3|10187.3|10202.3|10196.3|10192.3|10186.3|1380
1597219800000|2020-08-12 08:10:00|10194.3|10188.3|10197.3|10191.3|10199.3|10193.3|10190.3|10184.3|923
1597220100000|2020-08-12 08:15:00|10191.3|10185.3|10198.3|10192.3|10199.3|10193.3|10190.3|10184.3|541
1597220400000|2020-08-12 08:20:00|10199.3|10193.3|10195.3|10189.3|10202.3|10196.3|10190.3|10184.3|799
1597220700000|2020-08-12 08:25:00|10196.3|10190.3|10207.3|10201.3|10212.3|10206.3|10194.3|10188.3|1048
1597221000000|2020-08-12 08:30:00|10215.7|10192.3|10214.8|10191.4|10221.7|10198.3|10213.2|10189.8|0
1597221300000|2020-08-12 08:35:00|10215|10191.6|10216.6|10193.2|10216.6|10193.2|10209.4|10186|0
1597221600000|2020-08-12 08:40:00|10216.9|10193.5|10217.4|10194|10220.8|10197.4|10214.6|10191.2|0
1597221900000|2020-08-12 08:45:00|10218.9|10195.5|10224.3|10200.9|10224.6|10201.2|10218.6|10195.2|0
1597222200000|2020-08-12 08:50:00|10224.6|10201.2|10217.9|10194.5|10225.1|10201.7|10217.3|10193.9|0
1597222500000|2020-08-12 08:55:00|10218.6|10195.2|10222.5|10199.1|10222.6|10199.2|10217.6|10194.2|0
1597222800000|2020-08-12 09:00:00|10222.6|10199.2|10226.9|10203.5|10226.9|10203.5|10218.1|10194.7|0
1597223100000|2020-08-12 09:05:00|10225.4|10202|10224.6|10201.2|10227.2|10203.8|10220.2|10196.8|0
1597223400000|2020-08-12 09:10:00|10224.3|10200.9|10229.8|10206.4|10231.6|10208.2|10222.8|10199.4|0
1597223700000|2020-08-12 09:15:00|10234.8|10228.8|10234.3|10228.3|10246.8|10240.8|10226.3|10220.3|692
1597224000000|2020-08-12 09:20:00|10233.8|10227.8|10233.3|10227.3|10239.8|10233.8|10226.3|10220.3|146
1597224300000|2020-08-12 09:25:00|10233.8|10227.8|10231.3|10225.3|10235.3|10229.3|10226.8|10220.8|189
1597224600000|2020-08-12 09:30:00|10231.8|10225.8|10234.8|10228.8|10237.3|10231.3|10227.8|10221.8|64
1597224900000|2020-08-12 09:35:00|10234.3|10228.3|10224.8|10218.8|10234.3|10228.3|10224.8|10218.8|70
1597225200000|2020-08-12 09:40:00|10225.3|10219.3|10220.3|10214.3|10226.8|10220.8|10218.8|10212.8|76
1597225500000|2020-08-12 09:45:00|10220.8|10214.8|10223.3|10217.3|10224.3|10218.3|10219.3|10213.3|24
1597225800000|2020-08-12 09:50:00|10222.8|10216.8|10225.8|10219.8|10228.8|10222.8|10222.8|10216.8|79
1597226100000|2020-08-12 09:55:00|10226.3|10220.3|10220.8|10214.8|10226.8|10220.8|10220.8|10214.8|28
1597226400000|2020-08-12 10:00:00|10221.3|10215.3|10218.3|10212.3|10224.3|10218.3|10217.3|10211.3|23
1597226700000|2020-08-12 10:05:00|10218.8|10212.8|10220.3|10214.3|10222.3|10216.3|10217.8|10211.8|11
1597227000000|2020-08-12 10:10:00|10219.8|10213.8|10232.3|10226.3|10234.8|10228.8|10219.8|10213.8|62
1597227300000|2020-08-12 10:15:00|10232.8|10226.8|10234.8|10228.8|10237.8|10231.8|10232.3|10226.3|35
1597227600000|2020-08-12 10:20:00|10235.3|10229.3|10234.8|10228.8|10238.8|10232.8|10233.8|10227.8|64
1597227900000|2020-08-12 10:25:00|10234.3|10228.3|10236.3|10230.3|10237.3|10231.3|10234.3|10228.3|41
1597228200000|2020-08-12 10:30:00|10235.8|10229.8|10237.3|10231.3|10240.3|10234.3|10235.8|10229.8|43
1597228500000|2020-08-12 10:35:00|10236.8|10230.8|10237.8|10231.8|10239.8|10233.8|10234.8|10228.8|50
1597228800000|2020-08-12 10:40:00|10238.3|10232.3|10233.8|10227.8|10238.8|10232.8|10233.8|10227.8|24
1597229100000|2020-08-12 10:45:00|10234.3|10228.3|10235.3|10229.3|10238.3|10232.3|10233.3|10227.3|39
1597229400000|2020-08-12 10:50:00|10235.8|10229.8|10235.3|10229.3|10236.8|10230.8|10234.3|10228.3|8
1597229700000|2020-08-12 10:55:00|10235.8|10229.8|10235.8|10229.8|10236.8|10230.8|10234.3|10228.3|33
1597230000000|2020-08-12 11:00:00|10236.3|10230.3|10233.8|10227.8|10237.8|10231.8|10233.3|10227.3|46
1597230300000|2020-08-12 11:05:00|10234.3|10228.3|10238.8|10232.8|10240.8|10234.8|10234.3|10228.3|54
1597230600000|2020-08-12 11:10:00|10239.3|10233.3|10237.3|10231.3|10239.3|10233.3|10234.8|10228.8|15
1597230900000|2020-08-12 11:15:00|10237.8|10231.8|10240.8|10234.8|10242.3|10236.3|10236.3|10230.3|56
1597231200000|2020-08-12 11:20:00|10240.3|10234.3|10235.8|10229.8|10242.3|10236.3|10233.8|10227.8|65
1597231500000|2020-08-12 11:25:00|10234.8|10228.8|10230.8|10224.8|10235.8|10229.8|10230.8|10224.8|168
1597231800000|2020-08-12 11:30:00|10231.3|10225.3|10231.8|10225.8|10236.8|10230.8|10230.8|10224.8|45
1597232100000|2020-08-12 11:35:00|10232.3|10226.3|10231.3|10225.3|10233.3|10227.3|10228.8|10222.8|21
1597232400000|2020-08-12 11:40:00|10231.8|10225.8|10226.3|10220.3|10232.3|10226.3|10224.8|10218.8|22
1597232700000|2020-08-12 11:45:00|10226.8|10220.8|10224.3|10218.3|10226.8|10220.8|10224.3|10218.3|41
1597233000000|2020-08-12 11:50:00|10224.8|10218.8|10226.3|10220.3|10227.3|10221.3|10223.8|10217.8|5
1597233300000|2020-08-12 11:55:00|10226.8|10220.8|10228.3|10222.3|10231.8|10225.8|10225.8|10219.8|19
1597233600000|2020-08-12 12:00:00|10227.8|10221.8|10226.3|10220.3|10231.8|10225.8|10225.8|10219.8|12
1597233900000|2020-08-12 12:05:00|10225.8|10219.8|10226.3|10220.3|10228.8|10222.8|10221.8|10215.8|58
1597234200000|2020-08-12 12:10:00|10225.8|10219.8|10228.3|10222.3|10228.3|10222.3|10224.3|10218.3|29
1597234500000|2020-08-12 12:15:00|10228.8|10222.8|10225.3|10219.3|10228.8|10222.8|10221.8|10215.8|59
1597234800000|2020-08-12 12:20:00|10224.8|10218.8|10230.8|10224.8|10232.8|10226.8|10224.3|10218.3|22
1597235100000|2020-08-12 12:25:00|10231.3|10225.3|10228.8|10222.8|10231.8|10225.8|10228.3|10222.3|12
1597235400000|2020-08-12 12:30:00|10227.3|10221.3|10225.3|10219.3|10227.3|10221.3|10211.8|10205.8|131
1597235700000|2020-08-12 12:35:00|10224.3|10218.3|10238.3|10232.3|10240.8|10234.8|10224.3|10218.3|118
1597236000000|2020-08-12 12:40:00|10237.8|10231.8|10235.3|10229.3|10239.8|10233.8|10232.8|10226.8|37
1597236300000|2020-08-12 12:45:00|10235.8|10229.8|10235.3|10229.3|10240.8|10234.8|10234.3|10228.3|45
1597236600000|2020-08-12 12:50:00|10234.8|10228.8|10235.3|10229.3|10236.8|10230.8|10232.8|10226.8|54
1597236900000|2020-08-12 12:55:00|10235.8|10229.8|10237.3|10231.3|10239.3|10233.3|10233.3|10227.3|40
1597237200000|2020-08-12 13:00:00|10236.8|10230.8|10239.3|10233.3|10243.8|10237.8|10236.8|10230.8|74
1597237500000|2020-08-12 13:05:00|10239.8|10233.8|10236.8|10230.8|10241.8|10235.8|10235.8|10229.8|43
1597237800000|2020-08-12 13:10:00|10236.3|10230.3|10238.8|10232.8|10241.8|10235.8|10234.3|10228.3|37
1597238100000|2020-08-12 13:15:00|10239.3|10233.3|10240.3|10234.3|10243.8|10237.8|10239.3|10233.3|43
1597238400000|2020-08-12 13:20:00|10240.8|10234.8|10244.3|10238.3|10244.8|10238.8|10240.8|10234.8|42
1597238700000|2020-08-12 13:25:00|10243.8|10237.8|10248.3|10242.3|10249.3|10243.3|10243.3|10237.3|104
1597239000000|2020-08-12 13:30:00|10248.8|10242.8|10246.3|10240.3|10254.8|10248.8|10237.8|10231.8|611
1597239300000|2020-08-12 13:35:00|10246.8|10240.8|10241.3|10235.3|10253.8|10247.8|10240.3|10234.3|386
1597239600000|2020-08-12 13:40:00|10240.8|10234.8|10237.8|10231.8|10245.3|10239.3|10236.8|10230.8|226
1597239900000|2020-08-12 13:45:00|10237.3|10231.3|10251.8|10245.8|10254.3|10248.3|10234.8|10228.8|364
1597240200000|2020-08-12 13:50:00|10251.3|10245.3|10241.8|10235.8|10257.3|10251.3|10241.8|10235.8|441
1597240500000|2020-08-12 13:55:00|10241.3|10235.3|10241.8|10235.8|10246.3|10240.3|10237.3|10231.3|329
1597240800000|2020-08-12 14:00:00|10242.3|10236.3|10236.8|10230.8|10244.8|10238.8|10236.3|10230.3|117
1597241100000|2020-08-12 14:05:00|10237.3|10231.3|10239.8|10233.8|10245.3|10239.3|10235.8|10229.8|69
1597241400000|2020-08-12 14:10:00|10239.3|10233.3|10249.8|10243.8|10250.8|10244.8|10238.8|10232.8|134
1597241700000|2020-08-12 14:15:00|10250.8|10244.8|10254.3|10248.3|10256.3|10250.3|10249.8|10243.8|302
1597242000000|2020-08-12 14:20:00|10254.8|10248.8|10262.8|10256.8|10267.3|10261.3|10251.8|10245.8|264
1597242300000|2020-08-12 14:25:00|10263.3|10257.3|10275.3|10269.3|10277.3|10271.3|10263.3|10257.3|457
1597242600000|2020-08-12 14:30:00|10275.8|10269.8|10271.3|10265.3|10279.8|10273.8|10269.3|10263.3|235
1597242900000|2020-08-12 14:35:00|10271.8|10265.8|10267.8|10261.8|10275.8|10269.8|10267.3|10261.3|229
1597243200000|2020-08-12 14:40:00|10268.3|10262.3|10272.8|10266.8|10275.8|10269.8|10265.3|10259.3|245
1597243500000|2020-08-12 14:45:00|10273.3|10267.3|10276.3|10270.3|10278.3|10272.3|10271.8|10265.8|209
1597243800000|2020-08-12 14:50:00|10276.8|10270.8|10284.8|10278.8|10285.8|10279.8|10272.3|10266.3|232
1597244100000|2020-08-12 14:55:00|10285.3|10279.3|10284.3|10278.3|10288.8|10282.8|10281.3|10275.3|289
1597244400000|2020-08-12 15:00:00|10283.3|10277.3|10275.3|10269.3|10284.3|10278.3|10272.3|10266.3|382
1597244700000|2020-08-12 15:05:00|10277.3|10271.3|10274.3|10268.3|10280.3|10274.3|10268.3|10262.3|299
1597245000000|2020-08-12 15:10:00|10275.3|10269.3|10269.3|10263.3|10277.3|10271.3|10269.3|10263.3|160
1597245300000|2020-08-12 15:15:00|10272.3|10266.3|10266.3|10260.3|10274.3|10268.3|10261.3|10255.3|300
1597245600000|2020-08-12 15:20:00|10265.3|10259.3|10272.3|10266.3|10273.3|10267.3|10264.3|10258.3|202
1597245900000|2020-08-12 15:25:00|10274.3|10268.3|10267.3|10261.3|10275.3|10269.3|10267.3|10261.3|284
1597246200000|2020-08-12 15:30:00|10268.3|10262.3|10273.3|10267.3|10276.3|10270.3|10267.3|10261.3|224
1597246500000|2020-08-12 15:35:00|10275.3|10269.3|10279.3|10273.3|10281.3|10275.3|10270.3|10264.3|365
1597246800000|2020-08-12 15:40:00|10280.3|10274.3|10280.3|10274.3|10285.3|10279.3|10280.3|10274.3|276
1597247100000|2020-08-12 15:45:00|10279.3|10273.3|10275.3|10269.3|10284.3|10278.3|10275.3|10269.3|289
1597247400000|2020-08-12 15:50:00|10274.3|10268.3|10272.3|10266.3|10278.3|10272.3|10271.3|10265.3|252
1597247700000|2020-08-12 15:55:00|10273.3|10267.3|10272.3|10266.3|10277.3|10271.3|10272.3|10266.3|237
1597248000000|2020-08-12 16:00:00|10271.3|10265.3|10275.3|10269.3|10277.3|10271.3|10271.3|10265.3|93
1597248300000|2020-08-12 16:05:00|10276.3|10270.3|10278.3|10272.3|10280.3|10274.3|10275.3|10269.3|78
1597248600000|2020-08-12 16:10:00|10279.3|10273.3|10278.3|10272.3|10282.3|10276.3|10277.3|10271.3|153
1597248900000|2020-08-12 16:15:00|10279.3|10273.3|10281.3|10275.3|10281.3|10275.3|10278.3|10272.3|81
1597249200000|2020-08-12 16:20:00|10280.3|10274.3|10284.3|10278.3|10285.3|10279.3|10279.3|10273.3|69
1597249500000|2020-08-12 16:25:00|10283.3|10277.3|10280.3|10274.3|10283.3|10277.3|10279.3|10273.3|102
1597249800000|2020-08-12 16:30:00|10281.3|10275.3|10281.3|10275.3|10283.3|10277.3|10277.3|10271.3|101
1597250100000|2020-08-12 16:35:00|10282.3|10276.3|10281.3|10275.3|10282.3|10276.3|10278.3|10272.3|67
1597250400000|2020-08-12 16:40:00|10282.3|10276.3|10279.3|10273.3|10282.3|10276.3|10279.3|10273.3|51
1597250700000|2020-08-12 16:45:00|10280.3|10274.3|10271.3|10265.3|10282.3|10276.3|10271.3|10265.3|158
1597251000000|2020-08-12 16:50:00|10270.3|10264.3|10267.3|10261.3|10272.3|10266.3|10266.3|10260.3|146
1597251300000|2020-08-12 16:55:00|10266.3|10260.3|10259.3|10253.3|10269.3|10263.3|10255.3|10249.3|125
1597251600000|2020-08-12 17:00:00|10261.3|10255.3|10253.3|10247.3|10262.3|10256.3|10253.3|10247.3|210
1597251900000|2020-08-12 17:05:00|10252.3|10246.3|10257.3|10251.3|10260.3|10254.3|10252.3|10246.3|50
1597252200000|2020-08-12 17:10:00|10256.3|10250.3|10251.3|10245.3|10259.3|10253.3|10250.3|10244.3|125
1597252500000|2020-08-12 17:15:00|10252.3|10246.3|10251.3|10245.3|10255.3|10249.3|10248.3|10242.3|103
1597252800000|2020-08-12 17:20:00|10252.3|10246.3|10252.3|10246.3|10255.3|10249.3|10250.3|10244.3|58
1597253100000|2020-08-12 17:25:00|10251.3|10245.3|10251.3|10245.3|10252.3|10246.3|10245.3|10239.3|80
1597253400000|2020-08-12 17:30:00|10253.3|10247.3|10256.3|10250.3|10259.3|10253.3|10253.3|10247.3|70
1597253700000|2020-08-12 17:35:00|10259.3|10253.3|10260.3|10254.3|10262.3|10256.3|10258.3|10252.3|46
1597254000000|2020-08-12 17:40:00|10261.3|10255.3|10262.3|10256.3|10262.3|10256.3|10259.3|10253.3|48
1597254300000|2020-08-12 17:45:00|10261.3|10255.3|10261.3|10255.3|10263.3|10257.3|10257.3|10251.3|41
1597254600000|2020-08-12 17:50:00|10265.3|10259.3|10263.3|10257.3|10267.3|10261.3|10263.3|10257.3|49
1597254900000|2020-08-12 17:55:00|10265.3|10259.3|10269.3|10263.3|10271.3|10265.3|10264.3|10258.3|51
1597255200000|2020-08-12 18:00:00|10268.3|10262.3|10269.3|10263.3|10272.3|10266.3|10268.3|10262.3|78
1597255500000|2020-08-12 18:05:00|10270.3|10264.3|10269.3|10263.3|10272.3|10266.3|10267.3|10261.3|44
1597255800000|2020-08-12 18:10:00|10270.3|10264.3|10267.3|10261.3|10271.3|10265.3|10267.3|10261.3|66
1597256100000|2020-08-12 18:15:00|10268.3|10262.3|10269.3|10263.3|10271.3|10265.3|10267.3|10261.3|46
1597256400000|2020-08-12 18:20:00|10272.3|10266.3|10272.3|10266.3|10273.3|10267.3|10270.3|10264.3|31
1597256700000|2020-08-12 18:25:00|10273.3|10267.3|10264.3|10258.3|10274.3|10268.3|10264.3|10258.3|130
1597257000000|2020-08-12 18:30:00|10263.3|10257.3|10267.3|10261.3|10268.3|10262.3|10263.3|10257.3|136
1597257300000|2020-08-12 18:35:00|10266.3|10260.3|10261.3|10255.3|10269.3|10263.3|10261.3|10255.3|60
1597257600000|2020-08-12 18:40:00|10260.3|10254.3|10263.3|10257.3|10265.3|10259.3|10260.3|10254.3|62
1597257900000|2020-08-12 18:45:00|10264.3|10258.3|10267.3|10261.3|10268.3|10262.3|10262.3|10256.3|60
1597258200000|2020-08-12 18:50:00|10268.3|10262.3|10267.3|10261.3|10271.3|10265.3|10265.3|10259.3|87
1597258500000|2020-08-12 18:55:00|10266.3|10260.3|10270.7|10247.3|10270.7|10260.3|10255.3|10246.6|210
1597258800000|2020-08-12 19:00:00|10270.9|10247.5|10278|10254.6|10279.1|10255.7|10269.9|10246.5|0
1597259100000|2020-08-12 19:05:00|10278.1|10254.7|10281.5|10258.1|10282.8|10259.4|10278|10254.6|0
1597259400000|2020-08-12 19:10:00|10281.6|10258.2|10286.4|10263|10286.6|10263.2|10281.5|10258.1|0
1597259700000|2020-08-12 19:15:00|10286.3|10262.9|10290.7|10267.3|10290.8|10267.4|10285.5|10262.1|0
1597260000000|2020-08-12 19:20:00|10290.6|10267.2|10289|10265.6|10290.7|10267.3|10286.8|10263.4|0
1597260300000|2020-08-12 19:25:00|10289.1|10265.7|10285.1|10261.7|10289.1|10265.7|10285.1|10261.7|0
1597260600000|2020-08-12 19:30:00|10285.2|10261.8|10272.7|10249.3|10285.3|10261.9|10270.8|10247.4|0
1597260900000|2020-08-12 19:35:00|10272.8|10249.4|10274.4|10251|10274.4|10251|10268.1|10244.7|0
1597261200000|2020-08-12 19:40:00|10274.3|10250.9|10277.1|10253.7|10278.1|10254.7|10273.2|10249.8|0
1597261500000|2020-08-12 19:45:00|10276.5|10253.1|10272|10248.6|10277.3|10253.9|10267.9|10244.5|0
1597261800000|2020-08-12 19:50:00|10272.7|10249.3|10261.5|10238.1|10277.1|10253.7|10259.7|10236.3|0
1597262100000|2020-08-12 19:55:00|10260.8|10237.4|10266.3|10242.9|10273|10249.6|10258.1|10234.7|0
1597262400000|2020-08-12 20:00:00|10265.2|10241.8|10263.1|10239.7|10265.2|10241.8|10257.8|10234.4|0
1597262700000|2020-08-12 20:05:00|10262.6|10239.2|10262.6|10239.2|10265.2|10241.8|10262.1|10238.7|0
1597263000000|2020-08-12 20:10:00|10263.1|10239.7|10259.4|10236|10263.7|10240.3|10256.7|10233.3|0
1597263300000|2020-08-12 20:15:00|10259.7|10236.3|10258.8|10235.4|10259.7|10236.3|10257.7|10234.3|0
1597263600000|2020-08-12 20:20:00|10258.7|10235.3|10260.7|10237.3|10260.7|10237.3|10258.3|10234.9|0
1597263900000|2020-08-12 20:25:00|10260.4|10237|10261.1|10237.7|10261.1|10237.7|10260.4|10237|0
1597264200000|2020-08-12 20:30:00|10260.7|10237.3|10259.7|10236.3|10262.3|10238.9|10259.1|10235.7|0
1597264500000|2020-08-12 20:35:00|10260.2|10236.8|10260.7|10237.3|10261.2|10237.8|10259.7|10236.3|0
1597264800000|2020-08-12 20:40:00|10260.2|10236.8|10257|10233.6|10260.2|10236.8|10255.4|10232|0
1597265100000|2020-08-12 20:45:00|10257.5|10234.1|10255.9|10232.5|10257.5|10234.1|10255.9|10232.5|0
1597265400000|2020-08-12 20:50:00|10256.5|10233.1|10256.5|10233.1|10257|10233.6|10255.4|10232|0
1597265700000|2020-08-12 20:55:00|10255.9|10232.5|10257.6|10234.2|10258.6|10235.2|10255.4|10232|0
1597266000000|2020-08-12 21:00:00|10257.5|10234.1|10257.4|10234|10257.8|10234.4|10257.3|10233.9|0
1597266300000|2020-08-12 21:05:00|10257.5|10234.1|10256.8|10233.4|10257.5|10234.1|10256.2|10232.8|0
1597266600000|2020-08-12 21:10:00|10257|10233.6|10257|10233.6|10257.1|10233.7|10256.4|10233|0
1597266900000|2020-08-12 21:15:00|10257.1|10233.7|10257.3|10233.9|10257.3|10233.9|10256.9|10233.5|0
1597267200000|2020-08-12 21:20:00|10257.4|10234|10257.5|10234.1|10257.9|10234.5|10257.2|10233.8|0
1597267500000|2020-08-12 21:25:00|10256.9|10233.5|10257.2|10233.8|10257.6|10234.2|10256.7|10233.3|0
1597267800000|2020-08-12 21:30:00|10256.9|10233.5|10257.5|10234.1|10258.4|10235|10256.4|10233|0
1597268100000|2020-08-12 21:35:00|10257.7|10234.3|10257.4|10234|10257.7|10234.3|10257|10233.6|0
1597268400000|2020-08-12 21:40:00|10257|10233.6|10257.2|10233.8|10257.2|10233.8|10257|10233.6|0
1597268700000|2020-08-12 21:45:00|10257.1|10233.7|10257.1|10233.7|10257.5|10234.1|10257.1|10233.7|0
1597269000000|2020-08-12 21:50:00|10257.2|10233.8|10257.4|10234|10257.5|10234.1|10257.2|10233.8|0
1597269300000|2020-08-12 21:55:00|10257.3|10233.9|10257.5|10234.1|10257.5|10234.1|10256.2|10232.8|0
1597269600000|2020-08-12 22:00:00|10257|10233.6|10259.9|10236.5|10261.5|10238.1|10250.4|10227|0
1597269900000|2020-08-12 22:05:00|10259.7|10236.3|10258.3|10234.9|10260.5|10237.1|10258.3|10234.9|0
1597270200000|2020-08-12 22:10:00|10258.1|10234.7|10260.5|10237.1|10261.5|10238.1|10257.3|10233.9|0
1597270500000|2020-08-12 22:15:00|10261|10237.6|10259.9|10236.5|10261|10237.6|10258.9|10235.5|0
1597270800000|2020-08-12 22:20:00|10260.5|10237.1|10257.3|10233.9|10260.5|10237.1|10256.7|10233.3|0
1597271100000|2020-08-12 22:25:00|10256.7|10233.3|10259.4|10236|10259.4|10236|10256.7|10233.3|0
1597271400000|2020-08-12 22:30:00|10259.9|10236.5|10260.5|10237.1|10261|10237.6|10258.3|10234.9|0
1597271700000|2020-08-12 22:35:00|10260.7|10237.3|10259.4|10236|10261|10237.6|10258.9|10235.5|0
1597272000000|2020-08-12 22:40:00|10259.1|10235.7|10259.7|10236.3|10259.7|10236.3|10258.3|10234.9|0
1597272300000|2020-08-12 22:45:00|10259.4|10236|10258.3|10234.9|10259.4|10236|10258.3|10234.9|0
1597272600000|2020-08-12 22:50:00|10258.9|10235.5|10259.4|10236|10259.7|10236.3|10258.9|10235.5|0
1597272900000|2020-08-12 22:55:00|10259.7|10236.3|10258.9|10235.5|10259.7|10236.3|10258.9|10235.5|0
1597273200000|2020-08-12 23:00:00|10258.3|10234.9|10257.8|10234.4|10258.9|10235.5|10257.8|10234.4|0
1597273500000|2020-08-12 23:05:00|10257.3|10233.9|10257.3|10233.9|10257.5|10234.1|10255.7|10232.3|0
1597273800000|2020-08-12 23:10:00|10257.5|10234.1|10257.3|10233.9|10257.8|10234.4|10256.2|10232.8|0
1597274100000|2020-08-12 23:15:00|10257.5|10234.1|10260.5|10237.1|10261|10237.6|10257.3|10233.9|0
1597274400000|2020-08-12 23:20:00|10259.9|10236.5|10259.4|10236|10259.9|10236.5|10258.9|10235.5|0
1597274700000|2020-08-12 23:25:00|10259.9|10236.5|10259.4|10236|10259.9|10236.5|10257.5|10234.1|0
1597275000000|2020-08-12 23:30:00|10259.9|10236.5|10258.9|10235.5|10259.9|10236.5|10258.3|10234.9|0
1597275300000|2020-08-12 23:35:00|10258.3|10234.9|10259.9|10236.5|10260.5|10237.1|10258.3|10234.9|0
1597275600000|2020-08-12 23:40:00|10259.4|10236|10262.1|10238.7|10262.6|10239.2|10259.4|10236|0
1597275900000|2020-08-12 23:45:00|10261.8|10238.4|10259.9|10236.5|10262.1|10238.7|10258.9|10235.5|0
1597276200000|2020-08-12 23:50:00|10259.4|10236|10260.5|10237.1|10261.5|10238.1|10259.4|10236|0
1597276500000|2020-08-12 23:55:00|10260.2|10236.8|10261|10237.6|10261|10237.6|10259.4|10236|0
1597276800000|2020-08-13 00:00:00|10260.5|10237.1|10257.5|10234.1|10262.6|10239.2|10256.2|10232.8|0
1597277100000|2020-08-13 00:05:00|10258|10234.6|10263.9|10240.5|10264.9|10241.5|10258|10234.6|0
1597277400000|2020-08-13 00:10:00|10264.4|10241|10264.4|10241|10264.9|10241.5|10263.9|10240.5|0
1597277700000|2020-08-13 00:15:00|10264.7|10241.3|10269.6|10246.2|10269.8|10246.4|10264.4|10241|0
1597278000000|2020-08-13 00:20:00|10269.8|10246.4|10271.6|10248.2|10271.9|10248.5|10267|10243.6|0
1597278300000|2020-08-13 00:25:00|10273.2|10249.8|10270.8|10247.4|10273.4|10250|10270.4|10247|0
1597278600000|2020-08-13 00:30:00|10272.4|10249|10268|10244.6|10275.5|10252.1|10268|10244.6|0
1597278900000|2020-08-13 00:35:00|10268.1|10244.7|10263.4|10240|10268.8|10245.4|10262.3|10238.9|0
1597279200000|2020-08-13 00:40:00|10264.1|10240.7|10281.2|10257.8|10281.2|10257.8|10262.1|10238.7|0
1597279500000|2020-08-13 00:45:00|10279.7|10256.3|10276.3|10252.9|10283.8|10260.4|10274|10250.6|0
1597279800000|2020-08-13 00:50:00|10277.1|10253.7|10265.1|10241.7|10277.3|10253.9|10257.7|10234.3|0
1597280100000|2020-08-13 00:55:00|10264.9|10241.5|10260.3|10236.9|10265.2|10241.8|10260|10236.6|0
1597280400000|2020-08-13 01:00:00|10260.5|10237.1|10262.6|10239.2|10267|10243.6|10253|10229.6|0
1597280700000|2020-08-13 01:05:00|10262.7|10239.3|10264.9|10241.5|10267|10243.6|10259.7|10236.3|0
1597281000000|2020-08-13 01:10:00|10264.7|10241.3|10269.8|10246.4|10270.6|10247.2|10262.1|10238.7|0
1597281300000|2020-08-13 01:15:00|10267|10243.6|10268.3|10262.3|10315.3|10309.3|10263.3|10243.3|1529
1597281600000|2020-08-13 01:20:00|10265.3|10259.3|10266.3|10260.3|10274.3|10268.3|10257.3|10251.3|985
1597281900000|2020-08-13 01:25:00|10261.3|10255.3|10281.3|10275.3|10283.3|10277.3|10260.3|10254.3|575
1597282200000|2020-08-13 01:30:00|10280.3|10274.3|10264.3|10258.3|10301.3|10295.3|10263.3|10257.3|2590
1597282500000|2020-08-13 01:35:00|10265.3|10259.3|10274.3|10268.3|10277.3|10271.3|10256.3|10250.3|1517
1597282800000|2020-08-13 01:40:00|10275.3|10269.3|10277.3|10271.3|10312.3|10306.3|10269.3|10263.3|2333
1597283100000|2020-08-13 01:45:00|10276.3|10270.3|10275.5|10269.5|10285.3|10279.3|10259.5|10253.5|1463
1597283400000|2020-08-13 01:50:00|10274.5|10268.5|10243.5|10237.5|10284.5|10278.5|10243.5|10237.5|973
1597283700000|2020-08-13 01:55:00|10242.5|10236.5|10249.5|10243.5|10256.5|10250.5|10237.5|10231.5|980
1597284000000|2020-08-13 02:00:00|10251.5|10245.5|10262.5|10256.5|10270.5|10264.5|10245.5|10239.5|1032
1597284300000|2020-08-13 02:05:00|10261.5|10255.5|10262.5|10256.5|10277.5|10271.5|10249.5|10243.5|925
1597284600000|2020-08-13 02:10:00|10261.5|10255.5|10239.5|10233.5|10261.5|10255.5|10229.5|10223.5|1082
1597284900000|2020-08-13 02:15:00|10238.5|10232.5|10247.5|10241.5|10250.5|10244.5|10227.5|10221.5|929
1597285200000|2020-08-13 02:20:00|10248.5|10242.5|10261.5|10255.5|10267.5|10261.5|10243.5|10237.5|672
1597285500000|2020-08-13 02:25:00|10260.5|10254.5|10260.5|10254.5|10270.5|10264.5|10259.5|10253.5|611
1597285800000|2020-08-13 02:30:00|10259.5|10253.5|10274.5|10268.5|10277.5|10271.5|10259.5|10253.5|733
1597286100000|2020-08-13 02:35:00|10271.5|10265.5|10264.5|10258.5|10271.5|10265.5|10262.5|10256.5|543
1597286400000|2020-08-13 02:40:00|10263.5|10257.5|10256.5|10250.5|10270.5|10264.5|10255.5|10249.5|483
1597286700000|2020-08-13 02:45:00|10257.5|10251.5|10250.5|10244.5|10260.5|10254.5|10242.5|10236.5|532
1597287000000|2020-08-13 02:50:00|10249.5|10243.5|10258.5|10252.5|10260.5|10254.5|10243.5|10237.5|499
1597287300000|2020-08-13 02:55:00|10259.5|10253.5|10263.5|10257.5|10266.5|10260.5|10251.5|10245.5|828
1597287600000|2020-08-13 03:00:00|10264.5|10258.5|10257.5|10251.5|10268.5|10262.5|10255.5|10249.5|448
1597287900000|2020-08-13 03:05:00|10256.5|10250.5|10248.5|10242.5|10258.5|10252.5|10242.5|10236.5|360
1597288200000|2020-08-13 03:10:00|10247.5|10241.5|10245.5|10239.5|10254.5|10248.5|10239.5|10233.5|410
1597288500000|2020-08-13 03:15:00|10246.5|10240.5|10253.5|10247.5|10253.5|10247.5|10233.5|10227.5|925
1597288800000|2020-08-13 03:20:00|10252.5|10246.5|10249.5|10243.5|10257.5|10251.5|10247.5|10241.5|287
1597289100000|2020-08-13 03:25:00|10247.5|10241.5|10249.5|10243.5|10249.5|10243.5|10231.5|10225.5|629
1597289400000|2020-08-13 03:30:00|10248.5|10242.5|10246.5|10240.5|10252.5|10246.5|10245.5|10239.5|461
1597289700000|2020-08-13 03:35:00|10247.5|10241.5|10246.5|10240.5|10251.5|10245.5|10242.5|10236.5|667
1597290000000|2020-08-13 03:40:00|10245.5|10239.5|10239.5|10233.5|10246.5|10240.5|10237.5|10231.5|368
1597290300000|2020-08-13 03:45:00|10240.5|10234.5|10246.5|10240.5|10249.5|10243.5|10239.5|10233.5|362
1597290600000|2020-08-13 03:50:00|10245.5|10239.5|10252.5|10246.5|10253.5|10247.5|10244.5|10238.5|755
1597290900000|2020-08-13 03:55:00|10251.5|10245.5|10256.5|10250.5|10256.5|10250.5|10250.5|10244.5|349
1597291200000|2020-08-13 04:00:00|10260.9|10237.5|10264.8|10241.4|10265.3|10241.9|10260.7|10237.3|1
1597291500000|2020-08-13 04:05:00|10264.9|10241.5|10263.3|10239.9|10265.1|10241.7|10263|10239.6|0
1597291800000|2020-08-13 04:10:00|10263.4|10240|10263.3|10239.9|10263.8|10240.4|10263|10239.6|0
1597292100000|2020-08-13 04:15:00|10263.5|10240.1|10265.6|10242.2|10265.6|10242.2|10263|10239.6|0
1597292400000|2020-08-13 04:20:00|10265.3|10241.9|10265.3|10241.9|10265.6|10242.2|10265.1|10241.7|0
1597292700000|2020-08-13 04:25:00|10265.2|10241.8|10263.8|10240.4|10265.3|10241.9|10263|10239.6|0
1597293000000|2020-08-13 04:30:00|10263.5|10240.1|10267.6|10244.2|10267.9|10244.5|10263.5|10240.1|0
1597293300000|2020-08-13 04:35:00|10267.9|10244.5|10271.2|10247.8|10271.2|10247.8|10267.6|10244.2|0
1597293600000|2020-08-13 04:40:00|10271.5|10248.1|10267.4|10244|10271.5|10248.1|10267.4|10244|0
1597293900000|2020-08-13 04:45:00|10267.5|10244.1|10267.9|10244.5|10269.4|10246|10265.1|10241.7|0
1597294200000|2020-08-13 04:50:00|10267.8|10244.4|10267.6|10244.2|10267.9|10244.5|10267.1|10243.7|0
1597294500000|2020-08-13 04:55:00|10267.9|10244.5|10267.4|10244|10267.9|10244.5|10267.4|10244|0
1597294800000|2020-08-13 05:00:00|10265.6|10242.2|10230.5|10224.5|10265.6|10247.5|10222.5|10216.5|5379
1597295100000|2020-08-13 05:05:00|10229.5|10223.5|10222.5|10216.5|10230.5|10224.5|10213.5|10207.5|864
1597295400000|2020-08-13 05:10:00|10221.5|10215.5|10224.5|10218.5|10226.5|10220.5|10217.5|10211.5|1083
1597295700000|2020-08-13 05:15:00|10223.5|10217.5|10227.5|10221.5|10227.5|10221.5|10213.5|10207.5|1516
1597296000000|2020-08-13 05:20:00|10228.5|10222.5|10232.5|10226.5|10240.5|10234.5|10224.5|10218.5|1096
1597296300000|2020-08-13 05:25:00|10231.5|10225.5|10245.5|10239.5|10245.5|10239.5|10231.5|10225.5|580
1597296600000|2020-08-13 05:30:00|10246.5|10240.5|10243.5|10237.5|10248.5|10242.5|10235.5|10229.5|578
1597296900000|2020-08-13 05:35:00|10242.5|10236.5|10243.5|10237.5|10247.5|10241.5|10240.5|10234.5|332
1597297200000|2020-08-13 05:40:00|10242.5|10236.5|10243.5|10237.5|10248.5|10242.5|10237.5|10231.5|404
1597297500000|2020-08-13 05:45:00|10242.5|10236.5|10237.5|10231.5|10242.5|10236.5|10233.5|10227.5|596
1597297800000|2020-08-13 05:50:00|10238.5|10232.5|10218.5|10212.5|10247.5|10241.5|10218.5|10212.5|902
1597298100000|2020-08-13 05:55:00|10217.5|10211.5|10224.5|10218.5|10227.5|10221.5|10216.5|10210.5|474
1597298400000|2020-08-13 06:00:00|10225.5|10219.5|10226.5|10220.5|10232.5|10226.5|10215.5|10209.5|675
1597298700000|2020-08-13 06:05:00|10225.5|10219.5|10219.5|10213.5|10226.5|10220.5|10213.5|10207.5|641
1597299000000|2020-08-13 06:10:00|10220.5|10214.5|10215.5|10209.5|10224.5|10218.5|10210.5|10204.5|738
1597299300000|2020-08-13 06:15:00|10214.5|10208.5|10220.5|10214.5|10224.5|10218.5|10211.5|10205.5|348
1597299600000|2020-08-13 06:20:00|10219.5|10213.5|10213.5|10207.5|10219.5|10213.5|10207.5|10201.5|563
1597299900000|2020-08-13 06:25:00|10214.5|10208.5|10221.5|10215.5|10222.5|10216.5|10213.5|10207.5|758
1597300200000|2020-08-13 06:30:00|10222.5|10216.5|10233.5|10227.5|10233.5|10227.5|10221.5|10215.5|483
1597300500000|2020-08-13 06:35:00|10232.5|10226.5|10223.5|10217.5|10236.5|10230.5|10223.5|10217.5|490
1597300800000|2020-08-13 06:40:00|10224.5|10218.5|10219.5|10213.5|10226.5|10220.5|10216.5|10210.5|261
1597301100000|2020-08-13 06:45:00|10220.5|10214.5|10221.5|10215.5|10225.5|10219.5|10219.5|10213.5|230
1597301400000|2020-08-13 06:50:00|10222.5|10216.5|10226.5|10220.5|10226.5|10220.5|10220.5|10214.5|250
1597301700000|2020-08-13 06:55:00|10225.5|10219.5|10223.5|10217.5|10228.5|10222.5|10217.5|10211.5|273
1597302000000|2020-08-13 07:00:00|10222.5|10216.5|10231.5|10225.5|10233.5|10227.5|10221.5|10215.5|836
1597302300000|2020-08-13 07:05:00|10232.5|10226.5|10238.5|10232.5|10238.5|10232.5|10226.5|10220.5|199
1597302600000|2020-08-13 07:10:00|10237.5|10231.5|10236.5|10230.5|10242.5|10236.5|10233.5|10227.5|289
1597302900000|2020-08-13 07:15:00|10235.5|10229.5|10233.5|10227.5|10236.5|10230.5|10230.5|10224.5|249
1597303200000|2020-08-13 07:20:00|10232.5|10226.5|10226.5|10220.5|10232.5|10226.5|10226.5|10220.5|279
1597303500000|2020-08-13 07:25:00|10227.5|10221.5|10198.5|10192.5|10229.5|10223.5|10185.5|10179.5|1748
1597303800000|2020-08-13 07:30:00|10199.5|10193.5|10211.5|10205.5|10211.5|10205.5|10195.5|10189.5|528
1597304100000|2020-08-13 07:35:00|10212.5|10206.5|10223.5|10217.5|10223.5|10217.5|10212.5|10206.5|677
1597304400000|2020-08-13 07:40:00|10222.5|10216.5|10227.5|10221.5|10236.5|10230.5|10220.5|10214.5|677
1597304700000|2020-08-13 07:45:00|10228.5|10222.5|10230.5|10224.5|10235.5|10229.5|10222.5|10216.5|1008
1597305000000|2020-08-13 07:50:00|10229.5|10223.5|10235.5|10229.5|10239.5|10233.5|10227.5|10221.5|714
1597305300000|2020-08-13 07:55:00|10234.5|10228.5|10232.5|10226.5|10236.5|10230.5|10226.5|10220.5|1174
1597305600000|2020-08-13 08:00:00|10231.5|10225.5|10214.5|10208.5|10237.5|10231.5|10214.5|10208.5|1147
1597305900000|2020-08-13 08:05:00|10215.5|10209.5|10207.5|10201.5|10215.5|10209.5|10201.5|10195.5|1850
1597306200000|2020-08-13 08:10:00|10205.5|10199.5|10205.5|10199.5|10213.5|10207.5|10200.5|10194.5|1107
1597306500000|2020-08-13 08:15:00|10206.5|10200.5|10197.5|10191.5|10210.5|10204.5|10197.5|10191.5|1877
1597306800000|2020-08-13 08:20:00|10199.5|10193.5|10204.5|10198.5|10208.5|10202.5|10195.5|10189.5|677
1597307100000|2020-08-13 08:25:00|10203.5|10197.5|10205.5|10199.5|10208.5|10202.5|10198.5|10192.5|847
1597307400000|2020-08-13 08:30:00|10215.2|10191.8|10216.1|10192.7|10216.1|10192.7|10210.2|10186.8|1
1597307700000|2020-08-13 08:35:00|10216|10192.6|10218.3|10194.9|10218.3|10194.9|10215.3|10191.9|0
1597308000000|2020-08-13 08:40:00|10218.1|10194.7|10218.3|10194.9|10222.4|10199|10216.2|10192.8|0
1597308300000|2020-08-13 08:45:00|10218|10194.6|10224.9|10201.5|10228.5|10205.1|10216.5|10193.1|0
1597308600000|2020-08-13 08:50:00|10224.8|10201.4|10227.3|10203.9|10229.8|10206.4|10224.4|10201|0
1597308900000|2020-08-13 08:55:00|10228.8|10205.4|10224.7|10201.3|10229.1|10205.7|10222.6|10199.2|0
1597309200000|2020-08-13 09:00:00|10224.4|10201|10228.3|10204.9|10228.5|10205.1|10224.1|10200.7|0
1597309500000|2020-08-13 09:05:00|10228.1|10204.7|10229.2|10205.8|10230.3|10206.9|10228|10204.6|0
1597309800000|2020-08-13 09:10:00|10229.5|10206.1|10229|10205.6|10233.1|10209.7|10229|10205.6|0
1597310100000|2020-08-13 09:15:00|10210|10204|10213.5|10207.5|10214.5|10208.5|10205.5|10199.5|116
1597310400000|2020-08-13 09:20:00|10213|10207|10212|10206|10214.5|10208.5|10209|10203|25
1597310700000|2020-08-13 09:25:00|10212.5|10206.5|10214|10208|10214|10208|10208.5|10202.5|66
1597311000000|2020-08-13 09:30:00|10213.5|10207.5|10217|10211|10221|10215|10211.5|10205.5|373
1597311300000|2020-08-13 09:35:00|10218|10212|10215|10209|10221|10215|10215|10209|44
1597311600000|2020-08-13 09:40:00|10215.5|10209.5|10216.5|10210.5|10217|10211|10212.5|10206.5|87
1597311900000|2020-08-13 09:45:00|10216|10210|10219|10213|10220|10214|10215|10209|47
1597312200000|2020-08-13 09:50:00|10218|10212|10219.5|10213.5|10222|10216|10218|10212|44
1597312500000|2020-08-13 09:55:00|10219|10213|10220.5|10214.5|10221|10215|10216|10210|42
1597312800000|2020-08-13 10:00:00|10220|10214|10223.5|10217.5|10224|10218|10220|10214|49
1597313100000|2020-08-13 10:05:00|10223|10217|10223|10217|10225.5|10219.5|10221.5|10215.5|58
1597313400000|2020-08-13 10:10:00|10223.5|10217.5|10223.5|10217.5|10225|10219|10221.5|10215.5|125
1597313700000|2020-08-13 10:15:00|10223|10217|10224|10218|10225|10219|10221.5|10215.5|19
1597314000000|2020-08-13 10:20:00|10223.5|10217.5|10225.5|10219.5|10227|10221|10223.5|10217.5|32
1597314300000|2020-08-13 10:25:00|10225|10219|10227|10221|10229.5|10223.5|10225|10219|71
1597314600000|2020-08-13 10:30:00|10226.5|10220.5|10230|10224|10230|10224|10224.5|10218.5|34
1597314900000|2020-08-13 10:35:00|10230.5|10224.5|10232|10226|10232.5|10226.5|10229|10223|53
1597315200000|2020-08-13 10:40:00|10231.5|10225.5|10230.5|10224.5|10233|10227|10230|10224|33
1597315500000|2020-08-13 10:45:00|10230|10224|10233.5|10227.5|10235|10229|10230|10224|64
1597315800000|2020-08-13 10:50:00|10234|10228|10233|10227|10235|10229|10231.5|10225.5|24
1597316100000|2020-08-13 10:55:00|10233.5|10227.5|10230|10224|10234|10228|10228|10222|76
1597316400000|2020-08-13 11:00:00|10230.5|10224.5|10234.5|10228.5|10235.5|10229.5|10229.5|10223.5|83
1597316700000|2020-08-13 11:05:00|10235|10229|10236|10230|10236.5|10230.5|10232.5|10226.5|44
1597317000000|2020-08-13 11:10:00|10236.5|10230.5|10237|10231|10237|10231|10233.5|10227.5|62
1597317300000|2020-08-13 11:15:00|10236.5|10230.5|10239|10233|10240|10234|10235|10229|117
1597317600000|2020-08-13 11:20:00|10240|10234|10230.5|10224.5|10240|10234|10230.5|10224.5|110
1597317900000|2020-08-13 11:25:00|10231|10225|10233.5|10227.5|10234|10228|10230|10224|48
1597318200000|2020-08-13 11:30:00|10233|10227|10230.5|10224.5|10234|10228|10229|10223|88
1597318500000|2020-08-13 11:35:00|10231|10225|10234|10228|10235|10229|10230.5|10224.5|55
1597318800000|2020-08-13 11:40:00|10234.5|10228.5|10234|10228|10238|10232|10234|10228|43
1597319100000|2020-08-13 11:45:00|10233.5|10227.5|10237|10231|10238|10232|10233.5|10227.5|51
1597319400000|2020-08-13 11:50:00|10237.5|10231.5|10237.5|10231.5|10238|10232|10235.5|10229.5|22
1597319700000|2020-08-13 11:55:00|10238|10232|10236|10230|10240|10234|10235.5|10229.5|33
1597320000000|2020-08-13 12:00:00|10235.5|10229.5|10236|10230|10237|10231|10234|10228|20
1597320300000|2020-08-13 12:05:00|10235.5|10229.5|10237.5|10231.5|10239|10233|10234.5|10228.5|38
1597320600000|2020-08-13 12:10:00|10238|10232|10239.5|10233.5|10239.5|10233.5|10237.5|10231.5|19
1597320900000|2020-08-13 12:15:00|10240|10234|10236.5|10230.5|10240|10234|10236.5|10230.5|32
1597321200000|2020-08-13 12:20:00|10237|10231|10232|10226|10237.5|10231.5|10231|10225|50
1597321500000|2020-08-13 12:25:00|10232.5|10226.5|10233.5|10227.5|10234|10228|10231|10225|28
1597321800000|2020-08-13 12:30:00|10236.5|10230.5|10244.5|10238.5|10246.5|10240.5|10234|10228|204
1597322100000|2020-08-13 12:35:00|10244|10238|10244.5|10238.5|10247|10241|10243.5|10237.5|68
1597322400000|2020-08-13 12:40:00|10245|10239|10247.5|10241.5|10249.5|10243.5|10245|10239|85
1597322700000|2020-08-13 12:45:00|10247|10241|10247|10241|10249.5|10243.5|10245|10239|43
1597323000000|2020-08-13 12:50:00|10247.5|10241.5|10245|10239|10247.5|10241.5|10243.5|10237.5|33
1597323300000|2020-08-13 12:55:00|10244.5|10238.5|10248.5|10242.5|10250|10244|10244.5|10238.5|54
1597323600000|2020-08-13 13:00:00|10248|10242|10240|10234|10248.5|10242.5|10239.5|10233.5|45
1597323900000|2020-08-13 13:05:00|10239.5|10233.5|10241|10235|10242|10236|10237.5|10231.5|29
1597324200000|2020-08-13 13:10:00|10240.5|10234.5|10241.5|10235.5|10242.5|10236.5|10238|10232|28
1597324500000|2020-08-13 13:15:00|10241|10235|10243.5|10237.5|10244.5|10238.5|10240|10234|15
1597324800000|2020-08-13 13:20:00|10244|10238|10243.5|10237.5|10245.5|10239.5|10242|10236|20
1597325100000|2020-08-13 13:25:00|10244|10238|10239|10233|10244.5|10238.5|10237.5|10231.5|36
1597325400000|2020-08-13 13:30:00|10238.5|10232.5|10224|10218|10241|10235|10223|10217|263
1597325700000|2020-08-13 13:35:00|10223.5|10217.5|10232|10226|10235.5|10229.5|10223.5|10217.5|209
1597326000000|2020-08-13 13:40:00|10231.5|10225.5|10240|10234|10241.5|10235.5|10223.5|10217.5|236
1597326300000|2020-08-13 13:45:00|10239.5|10233.5|10231.5|10225.5|10242.5|10236.5|10231.5|10225.5|127
1597326600000|2020-08-13 13:50:00|10231|10225|10228.5|10222.5|10234|10228|10225.5|10219.5|202
1597326900000|2020-08-13 13:55:00|10229|10223|10234.5|10228.5|10235|10229|10227|10221|135
1597327200000|2020-08-13 14:00:00|10234|10228|10236.5|10230.5|10237|10231|10230.5|10224.5|119
1597327500000|2020-08-13 14:05:00|10237|10231|10236.5|10230.5|10239|10233|10232.5|10226.5|43
1597327800000|2020-08-13 14:10:00|10237|10231|10236|10230|10242|10236|10234.5|10228.5|89
1597328100000|2020-08-13 14:15:00|10235.5|10229.5|10227.5|10221.5|10235.5|10229.5|10222.5|10216.5|140
1597328400000|2020-08-13 14:20:00|10228.5|10222.5|10229|10223|10232|10226|10227|10221|155
1597328700000|2020-08-13 14:25:00|10229.5|10223.5|10231.5|10225.5|10236.5|10230.5|10229|10223|162
1597329000000|2020-08-13 14:30:00|10231|10225|10237|10231|10238|10232|10230.5|10224.5|126
1597329300000|2020-08-13 14:35:00|10235.5|10229.5|10236.5|10230.5|10238|10232|10232|10226|84
1597329600000|2020-08-13 14:40:00|10236|10230|10234|10228|10237|10231|10232.5|10226.5|62
1597329900000|2020-08-13 14:45:00|10233.5|10227.5|10236.5|10230.5|10237|10231|10230|10224|115
1597330200000|2020-08-13 14:50:00|10237|10231|10232.5|10226.5|10238|10232|10231.5|10225.5|59
1597330500000|2020-08-13 14:55:00|10233|10227|10238.5|10232.5|10239|10233|10229.5|10223.5|53
1597330800000|2020-08-13 15:00:00|10236.5|10230.5|10233.5|10227.5|10238.5|10232.5|10233.5|10227.5|86
1597331100000|2020-08-13 15:05:00|10231.5|10225.5|10234.5|10228.5|10239.5|10233.5|10230.5|10224.5|195
1597331400000|2020-08-13 15:10:00|10232.5|10226.5|10233.5|10227.5|10233.5|10227.5|10228.5|10222.5|77
1597331700000|2020-08-13 15:15:00|10230.5|10224.5|10235.5|10229.5|10235.5|10229.5|10228.5|10222.5|138
1597332000000|2020-08-13 15:20:00|10233.5|10227.5|10233.5|10227.5|10235.5|10229.5|10229.5|10223.5|84
1597332300000|2020-08-13 15:25:00|10231.5|10225.5|10223.5|10217.5|10235.5|10229.5|10223.5|10217.5|111
1597332600000|2020-08-13 15:30:00|10222.5|10216.5|10216.5|10210.5|10226.5|10220.5|10214.5|10208.5|140
1597332900000|2020-08-13 15:35:00|10214.5|10208.5|10209.5|10203.5|10217.5|10211.5|10208.5|10202.5|188
1597333200000|2020-08-13 15:40:00|10208.5|10202.5|10208.5|10202.5|10209.5|10203.5|10201.5|10195.5|283
1597333500000|2020-08-13 15:45:00|10206.5|10200.5|10213.5|10207.5|10214.5|10208.5|10206.5|10200.5|256
1597333800000|2020-08-13 15:50:00|10215.5|10209.5|10214.5|10208.5|10218.5|10212.5|10213.5|10207.5|137
1597334100000|2020-08-13 15:55:00|10215.5|10209.5|10215.5|10209.5|10217.5|10211.5|10212.5|10206.5|85
1597334400000|2020-08-13 16:00:00|10216.5|10210.5|10219.5|10213.5|10219.5|10213.5|10216.5|10210.5|58
1597334700000|2020-08-13 16:05:00|10217.5|10211.5|10222.5|10216.5|10224.5|10218.5|10217.5|10211.5|143
1597335000000|2020-08-13 16:10:00|10223.5|10217.5|10223.5|10217.5|10226.5|10220.5|10212.5|10206.5|517
1597335300000|2020-08-13 16:15:00|10224.5|10218.5|10223.5|10217.5|10225.5|10219.5|10221.5|10215.5|45
1597335600000|2020-08-13 16:20:00|10224.5|10218.5|10226.5|10220.5|10226.5|10220.5|10223.5|10217.5|35
1597335900000|2020-08-13 16:25:00|10223.5|10217.5|10221.5|10215.5|10224.5|10218.5|10221.5|10215.5|18
1597336200000|2020-08-13 16:30:00|10222.5|10216.5|10227.5|10221.5|10228.5|10222.5|10222.5|10216.5|81
1597336500000|2020-08-13 16:35:00|10225.5|10219.5|10229.5|10223.5|10229.5|10223.5|10223.5|10217.5|76
1597336800000|2020-08-13 16:40:00|10228.5|10222.5|10231.5|10225.5|10231.5|10225.5|10227.5|10221.5|59
1597337100000|2020-08-13 16:45:00|10230.5|10224.5|10231.5|10225.5|10232.5|10226.5|10230.5|10224.5|39
1597337400000|2020-08-13 16:50:00|10230.5|10224.5|10228.5|10222.5|10230.5|10224.5|10228.5|10222.5|7
1597337700000|2020-08-13 16:55:00|10229.5|10223.5|10232.5|10226.5|10232.5|10226.5|10226.5|10220.5|49
1597338000000|2020-08-13 17:00:00|10234.5|10228.5|10230.5|10224.5|10235.5|10229.5|10230.5|10224.5|28
1597338300000|2020-08-13 17:05:00|10227.5|10221.5|10227.5|10221.5|10228.5|10222.5|10225.5|10219.5|20
1597338600000|2020-08-13 17:10:00|10226.5|10220.5|10232.5|10226.5|10232.5|10226.5|10226.5|10220.5|15
1597338900000|2020-08-13 17:15:00|10233.5|10227.5|10228.5|10222.5|10234.5|10228.5|10228.5|10222.5|30
1597339200000|2020-08-13 17:20:00|10229.5|10223.5|10227.5|10221.5|10230.5|10224.5|10227.5|10221.5|17
1597339500000|2020-08-13 17:25:00|10226.5|10220.5|10227.5|10221.5|10228.5|10222.5|10225.5|10219.5|19
1597339800000|2020-08-13 17:30:00|10226.5|10220.5|10222.5|10216.5|10226.5|10220.5|10217.5|10211.5|91
1597340100000|2020-08-13 17:35:00|10217.5|10211.5|10223.5|10217.5|10223.5|10217.5|10215.5|10209.5|37
1597340400000|2020-08-13 17:40:00|10222.5|10216.5|10229.5|10223.5|10229.5|10223.5|10221.5|10215.5|71
1597340700000|2020-08-13 17:45:00|10230.5|10224.5|10234.5|10228.5|10234.5|10228.5|10230.5|10224.5|35
1597341000000|2020-08-13 17:50:00|10233.5|10227.5|10225.5|10219.5|10233.5|10227.5|10225.5|10219.5|116
1597341300000|2020-08-13 17:55:00|10226.5|10220.5|10229.5|10223.5|10231.5|10225.5|10225.5|10219.5|90
1597341600000|2020-08-13 18:00:00|10230.5|10224.5|10224.5|10218.5|10231.5|10225.5|10222.5|10216.5|37
1597341900000|2020-08-13 18:05:00|10222.5|10216.5|10223.5|10217.5|10224.5|10218.5|10220.5|10214.5|48
1597342200000|2020-08-13 18:10:00|10222.5|10216.5|10218.5|10212.5|10223.5|10217.5|10218.5|10212.5|42
1597342500000|2020-08-13 18:15:00|10220.5|10214.5|10212.5|10206.5|10221.5|10215.5|10212.5|10206.5|48
1597342800000|2020-08-13 18:20:00|10211.5|10205.5|10203.5|10197.5|10211.5|10205.5|10198.5|10192.5|115
1597343100000|2020-08-13 18:25:00|10202.5|10196.5|10208.5|10202.5|10210.5|10204.5|10202.5|10196.5|27
1597343400000|2020-08-13 18:30:00|10209.5|10203.5|10210.5|10204.5|10212.5|10206.5|10203.5|10197.5|60
1597343700000|2020-08-13 18:35:00|10208.5|10202.5|10203.5|10197.5|10209.5|10203.5|10200.5|10194.5|80
1597344000000|2020-08-13 18:40:00|10202.5|10196.5|10200.5|10194.5|10208.5|10202.5|10200.5|10194.5|42
1597344300000|2020-08-13 18:45:00|10203.5|10197.5|10205.5|10199.5|10213.5|10207.5|10203.5|10197.5|80
1597344600000|2020-08-13 18:50:00|10203.5|10197.5|10203.5|10197.5|10204.5|10198.5|10196.5|10190.5|142
1597344900000|2020-08-13 18:55:00|10201.5|10195.5|10210.1|10186.7|10210.1|10203.5|10196.5|10186.6|241
1597345200000|2020-08-13 19:00:00|10210.2|10186.8|10211.3|10187.9|10212.8|10189.4|10204.8|10181.4|0
1597345500000|2020-08-13 19:05:00|10211.4|10188|10208.7|10185.3|10214.2|10190.8|10206.4|10183|0
1597345800000|2020-08-13 19:10:00|10208.8|10185.4|10213.2|10189.8|10214.2|10190.8|10205.6|10182.2|0
1597346100000|2020-08-13 19:15:00|10213.5|10190.1|10222.4|10199|10223.7|10200.3|10212.2|10188.8|0
1597346400000|2020-08-13 19:20:00|10222.5|10199.1|10232.4|10209|10232.4|10209|10222.5|10199.1|0
1597346700000|2020-08-13 19:25:00|10232.3|10208.9|10234.4|10211|10234.4|10211|10231.6|10208.2|0
1597347000000|2020-08-13 19:30:00|10234.5|10211.1|10236.3|10212.9|10236.5|10213.1|10233.3|10209.9|0
1597347300000|2020-08-13 19:35:00|10236.2|10212.8|10235.5|10212.1|10241.3|10217.9|10235.3|10211.9|0
1597347600000|2020-08-13 19:40:00|10235.6|10212.2|10238.7|10215.3|10240.3|10216.9|10232.6|10209.2|0
1597347900000|2020-08-13 19:45:00|10238.6|10215.2|10234|10210.6|10239.3|10215.9|10232.7|10209.3|0
1597348200000|2020-08-13 19:50:00|10234.1|10210.7|10232.9|10209.5|10236.6|10213.2|10229.5|10206.1|0
1597348500000|2020-08-13 19:55:00|10232.7|10209.3|10237|10213.6|10243.5|10220.1|10231.1|10207.7|0
1597348800000|2020-08-13 20:00:00|10236.5|10213.1|10229.6|10206.2|10238.6|10215.2|10229|10205.6|0
1597349100000|2020-08-13 20:05:00|10230.1|10206.7|10234.9|10211.5|10235.4|10212|10229.6|10206.2|0
1597349400000|2020-08-13 20:10:00|10235.4|10212|10236.4|10213|10238.1|10214.7|10234.4|10211|0
1597349700000|2020-08-13 20:15:00|10236.3|10212.9|10237|10213.6|10237.2|10213.8|10236.2|10212.8|0
1597350000000|2020-08-13 20:20:00|10237.1|10213.7|10237.2|10213.8|10237.4|10214|10237|10213.6|0
1597350300000|2020-08-13 20:25:00|10237.1|10213.7|10237.8|10214.4|10237.8|10214.4|10236.8|10213.4|0
1597350600000|2020-08-13 20:30:00|10236.7|10213.3|10253.9|10230.5|10255.5|10232.1|10236.7|10213.3|0
1597350900000|2020-08-13 20:35:00|10253.3|10229.9|10255.5|10232.1|10256.5|10233.1|10253.3|10229.9|0
1597351200000|2020-08-13 20:40:00|10254.9|10231.5|10256.5|10233.1|10256.5|10233.1|10254.9|10231.5|0
1597351500000|2020-08-13 20:45:00|10257|10233.6|10256.5|10233.1|10257|10233.6|10254.9|10231.5|0
1597351800000|2020-08-13 20:50:00|10256|10232.6|10256.6|10233.2|10258.7|10235.3|10256|10232.6|0
1597352100000|2020-08-13 20:55:00|10257.1|10233.7|10255.7|10232.3|10257.1|10233.7|10254.5|10231.1|0
1597352400000|2020-08-13 21:00:00|10255.6|10232.2|10255.1|10231.7|10255.6|10232.2|10255.1|10231.7|0
1597352700000|2020-08-13 21:05:00|10255.3|10231.9|10254.5|10231.1|10255.3|10231.9|10254.3|10230.9|0
1597353000000|2020-08-13 21:10:00|10254.3|10230.9|10240.2|10216.8|10254.4|10231|10240.2|10216.8|0
1597353300000|2020-08-13 21:15:00|10240.5|10217.1|10238.6|10215.2|10240.8|10217.4|10238.4|10215|0
1597353600000|2020-08-13 21:20:00|10238.7|10215.3|10238.7|10215.3|10238.7|10215.3|10238.5|10215.1|0
1597353900000|2020-08-13 21:25:00|10238.6|10215.2|10238.5|10215.1|10238.6|10215.2|10238.4|10215|0
1597354200000|2020-08-13 21:30:00|10238.7|10215.3|10238.5|10215.1|10238.8|10215.4|10238.5|10215.1|0
1597354500000|2020-08-13 21:35:00|10238.7|10215.3|10238.7|10215.3|10238.7|10215.3|10238.6|10215.2|0
1597354800000|2020-08-13 21:40:00|10238.2|10214.8|10238.8|10215.4|10238.8|10215.4|10237.8|10214.4|0
1597355100000|2020-08-13 21:45:00|10238.9|10215.5|10239.4|10216|10239.6|10216.2|10238.9|10215.5|0
1597355400000|2020-08-13 21:50:00|10239.5|10216.1|10239.6|10216.2|10239.7|10216.3|10239.4|10216|0
1597355700000|2020-08-13 21:55:00|10239.7|10216.3|10239.7|10216.3|10240|10216.6|10239.6|10216.2|0
1597356000000|2020-08-13 22:00:00|10240.7|10217.3|10244.7|10221.3|10245.8|10222.4|10239.7|10216.3|0
1597356300000|2020-08-13 22:05:00|10245|10221.6|10242.1|10218.7|10245.3|10221.9|10241.6|10218.2|0
1597356600000|2020-08-13 22:10:00|10242.3|10218.9|10241.6|10218.2|10242.3|10218.9|10241.3|10217.9|0
1597356900000|2020-08-13 22:15:00|10241|10217.6|10242.6|10219.2|10243.1|10219.7|10241|10217.6|0
1597357200000|2020-08-13 22:20:00|10242.3|10218.9|10242.6|10219.2|10243.4|10220|10242.1|10218.7|0
1597357500000|2020-08-13 22:25:00|10243.1|10219.7|10242.6|10219.2|10243.7|10220.3|10242.6|10219.2|0
1597357800000|2020-08-13 22:30:00|10243.1|10219.7|10244.7|10221.3|10245.3|10221.9|10243.1|10219.7|0
1597358100000|2020-08-13 22:35:00|10245|10221.6|10245.8|10222.4|10245.8|10222.4|10244.7|10221.3|0
1597358400000|2020-08-13 22:40:00|10246.3|10222.9|10247.4|10224|10247.4|10224|10245.8|10222.4|0
1597358700000|2020-08-13 22:45:00|10247.9|10224.5|10245.3|10221.9|10248.5|10225.1|10245.3|10221.9|0
1597359000000|2020-08-13 22:50:00|10245.8|10222.4|10247.4|10224|10247.4|10224|10245.8|10222.4|0
1597359300000|2020-08-13 22:55:00|10246.9|10223.5|10247.9|10224.5|10248.7|10225.3|10246.9|10223.5|0
1597359600000|2020-08-13 23:00:00|10247.6|10224.2|10251.1|10227.7|10251.1|10227.7|10247.6|10224.2|0
1597359900000|2020-08-13 23:05:00|10251.6|10228.2|10252.7|10229.3|10254.8|10231.4|10251.6|10228.2|0
1597360200000|2020-08-13 23:10:00|10253|10229.6|10253.8|10230.4|10254.3|10230.9|10252.7|10229.3|0
1597360500000|2020-08-13 23:15:00|10253.2|10229.8|10253.2|10229.8|10253.8|10230.4|10252.2|10228.8|0
1597360800000|2020-08-13 23:20:00|10252.2|10228.8|10252.7|10229.3|10252.7|10229.3|10251.6|10228.2|0
1597361100000|2020-08-13 23:25:00|10252.4|10229|10252.2|10228.8|10253.2|10229.8|10251.6|10228.2|0
1597361400000|2020-08-13 23:30:00|10252.7|10229.3|10252.2|10228.8|10253.2|10229.8|10251.6|10228.2|0
1597361700000|2020-08-13 23:35:00|10252.4|10229|10253.8|10230.4|10253.8|10230.4|10252.4|10229|0
1597362000000|2020-08-13 23:40:00|10254.3|10230.9|10254.3|10230.9|10255.9|10232.5|10254.3|10230.9|0
1597362300000|2020-08-13 23:45:00|10253.8|10230.4|10257|10233.6|10257|10233.6|10253.2|10229.8|0
1597362600000|2020-08-13 23:50:00|10256.4|10233|10254.8|10231.4|10257|10233.6|10254.3|10230.9|0
1597362900000|2020-08-13 23:55:00|10254.6|10231.2|10254.8|10231.4|10254.8|10231.4|10253.2|10229.8|0
1597363200000|2020-08-14 00:00:00|10255.4|10232|10256.4|10233|10256.4|10233|10250.1|10226.7|0
1597363500000|2020-08-14 00:05:00|10256.7|10233.3|10257|10233.6|10257|10233.6|10252.7|10229.3|0
1597363800000|2020-08-14 00:10:00|10257.2|10233.8|10257.5|10234.1|10259.1|10235.7|10256.4|10233|0
1597364100000|2020-08-14 00:15:00|10258|10234.6|10247.2|10223.8|10258.5|10235.1|10247.2|10223.8|0
1597364400000|2020-08-14 00:20:00|10247.5|10224.1|10246.2|10222.8|10247.5|10224.1|10239.2|10215.8|0
1597364700000|2020-08-14 00:25:00|10246.4|10223|10245.9|10222.5|10250.3|10226.9|10243.7|10220.3|0
1597365000000|2020-08-14 00:30:00|10246.7|10223.3|10245.9|10222.5|10248|10224.6|10243.8|10220.4|0
1597365300000|2020-08-14 00:35:00|10245.6|10222.2|10244.1|10220.7|10248.2|10224.8|10244.1|10220.7|0
1597365600000|2020-08-14 00:40:00|10244.9|10221.5|10243|10219.6|10246.2|10222.8|10241.2|10217.8|0
1597365900000|2020-08-14 00:45:00|10242.9|10219.5|10243.6|10220.2|10243.6|10220.2|10240.7|10217.3|0
1597366200000|2020-08-14 00:50:00|10243.3|10219.9|10224.2|10200.8|10244.1|10220.7|10224.2|10200.8|0
1597366500000|2020-08-14 00:55:00|10223.9|10200.5|10224.4|10201|10227|10203.6|10222|10198.6|0
1597366800000|2020-08-14 01:00:00|10224.3|10200.9|10227.8|10204.4|10229.6|10206.2|10224.3|10200.9|0
1597367100000|2020-08-14 01:05:00|10227.6|10204.2|10225.8|10202.4|10227.6|10204.2|10225.2|10201.8|0
1597367400000|2020-08-14 01:10:00|10225.5|10202.1|10224.7|10201.3|10225.6|10202.2|10217.8|10194.4|0
1597367700000|2020-08-14 01:15:00|10227.6|10204.2|10176.5|10170.5|10227.6|10219.5|10174.5|10168.5|1312
1597368000000|2020-08-14 01:20:00|10175.5|10169.5|10179.5|10173.5|10195.5|10189.5|10171.5|10165.5|1247
1597368300000|2020-08-14 01:25:00|10180.5|10174.5|10183.5|10177.5|10187.5|10181.5|10169.5|10163.5|799
1597368600000|2020-08-14 01:30:00|10186.5|10180.5|10209.5|10203.5|10227.5|10221.5|10169.5|10163.5|3041
1597368900000|2020-08-14 01:35:00|10211.5|10205.5|10211.5|10205.5|10222.5|10216.5|10198.5|10192.5|2115
1597369200000|2020-08-14 01:40:00|10210.5|10204.5|10227.5|10221.5|10235.5|10229.5|10203.5|10197.5|1634
1597369500000|2020-08-14 01:45:00|10226.5|10220.5|10244.5|10238.5|10244.5|10238.5|10214.5|10208.5|1161
1597369800000|2020-08-14 01:50:00|10246.5|10240.5|10242.5|10236.5|10252.5|10246.5|10239.5|10233.5|1218
1597370100000|2020-08-14 01:55:00|10240.5|10234.5|10229.5|10223.5|10250.5|10244.5|10225.5|10219.5|1046
1597370400000|2020-08-14 02:00:00|10227.5|10221.5|10231.5|10225.5|10237.5|10231.5|10210.5|10204.5|1153
1597370700000|2020-08-14 02:05:00|10230.5|10224.5|10243.5|10237.5|10248.5|10242.5|10222.5|10216.5|933
1597371000000|2020-08-14 02:10:00|10242.5|10236.5|10263.5|10257.5|10274.5|10268.5|10237.5|10231.5|1322
1597371300000|2020-08-14 02:15:00|10264.5|10258.5|10276.5|10270.5|10290.5|10284.5|10257.5|10251.5|1255
1597371600000|2020-08-14 02:20:00|10275.5|10269.5|10268.5|10262.5|10282.5|10276.5|10265.5|10259.5|957
1597371900000|2020-08-14 02:25:00|10269.5|10263.5|10281.5|10275.5|10284.5|10278.5|10267.5|10261.5|1467
1597372200000|2020-08-14 02:30:00|10282.5|10276.5|10264.5|10258.5|10287.5|10281.5|10263.5|10257.5|936
1597372500000|2020-08-14 02:35:00|10265.5|10259.5|10267.5|10261.5|10273.5|10267.5|10258.5|10252.5|714
1597372800000|2020-08-14 02:40:00|10270.5|10264.5|10274.4|10268.4|10279.4|10273.4|10266.6|10260.6|435
1597373100000|2020-08-14 02:45:00|10273.4|10267.4|10291|10285|10294|10288|10270.4|10264.4|610
1597373400000|2020-08-14 02:50:00|10292|10286|10293|10287|10298|10292|10289|10283|576
1597373700000|2020-08-14 02:55:00|10294|10288|10289|10283|10295|10289|10278|10272|434
1597374000000|2020-08-14 03:00:00|10288|10282|10269|10263|10288|10282|10267|10261|536
1597374300000|2020-08-14 03:05:00|10268|10262|10267|10261|10276|10270|10259|10253|552
1597374600000|2020-08-14 03:10:00|10265|10259|10274|10268|10276|10270|10261|10255|630
1597374900000|2020-08-14 03:15:00|10273|10267|10270|10264|10282|10276|10264|10258|615
1597375200000|2020-08-14 03:20:00|10269|10263|10283|10277|10289|10283|10269|10263|618
1597375500000|2020-08-14 03:25:00|10284|10278|10272|10266|10284|10278|10270|10264|457
1597375800000|2020-08-14 03:30:00|10273|10267|10280|10274|10280|10274|10272|10266|253
1597376100000|2020-08-14 03:35:00|10278|10272|10276|10270|10279|10273|10273|10267|169
1597376400000|2020-08-14 03:40:00|10277|10271|10277|10271|10280|10274|10276|10270|249
1597376700000|2020-08-14 03:45:00|10278|10272|10278|10272|10282|10276|10277|10271|193
1597377000000|2020-08-14 03:50:00|10279|10273|10277|10271|10280|10274|10276|10270|309
1597377300000|2020-08-14 03:55:00|10278|10272|10277|10271|10280|10274|10273|10267|400
1597377600000|2020-08-14 04:00:00|10286.8|10263.4|10286.8|10263.4|10288.9|10265.5|10286.3|10262.9|1
1597377900000|2020-08-14 04:05:00|10286.7|10263.3|10287.1|10263.7|10287.1|10263.7|10286.6|10263.2|0
1597378200000|2020-08-14 04:10:00|10287.4|10264|10287.1|10263.7|10289.2|10265.8|10287.1|10263.7|0
1597378500000|2020-08-14 04:15:00|10287.2|10263.8|10288.9|10265.5|10289.2|10265.8|10287.1|10263.7|0
1597378800000|2020-08-14 04:20:00|10287.4|10264|10287.4|10264|10289.4|10266|10286.8|10263.4|0
1597379100000|2020-08-14 04:25:00|10288.9|10265.5|10288.9|10265.5|10289.2|10265.8|10287.4|10264|0
1597379400000|2020-08-14 04:30:00|10289.2|10265.8|10291.8|10268.4|10291.8|10268.4|10288.9|10265.5|0
1597379700000|2020-08-14 04:35:00|10291.6|10268.2|10291.5|10268.1|10291.8|10268.4|10291.2|10267.8|0
1597380000000|2020-08-14 04:40:00|10291.8|10268.4|10292|10268.6|10293.6|10270.2|10291.5|10268.1|0
1597380300000|2020-08-14 04:45:00|10291.8|10268.4|10289.7|10266.3|10291.9|10268.5|10289.4|10266|0
1597380600000|2020-08-14 04:50:00|10289.4|10266|10289.4|10266|10289.7|10266.3|10287.6|10264.2|0
1597380900000|2020-08-14 04:55:00|10287.9|10264.5|10285.8|10262.4|10287.9|10264.5|10285.6|10262.2|0
1597381200000|2020-08-14 05:00:00|10285.6|10262.2|10283|10277|10285.6|10277|10270|10262.2|1201
1597381500000|2020-08-14 05:05:00|10284|10278|10290|10284|10290|10284|10283|10277|913
1597381800000|2020-08-14 05:10:00|10289|10283|10289|10283|10293|10287|10286|10280|750
1597382100000|2020-08-14 05:15:00|10290|10284|10290|10284|10296|10290|10289|10283|354
1597382400000|2020-08-14 05:20:00|10289|10283|10296|10290|10298|10292|10289|10283|372
1597382700000|2020-08-14 05:25:00|10297|10291|10302|10296|10304|10298|10296|10290|353
1597383000000|2020-08-14 05:30:00|10303|10297|10291|10285|10303|10297|10291|10285|628
1597383300000|2020-08-14 05:35:00|10292|10286|10289|10283|10293|10287|10287|10281|356
1597383600000|2020-08-14 05:40:00|10290|10284|10293|10287|10295|10289|10289|10283|287
1597383900000|2020-08-14 05:45:00|10294|10288|10282|10276|10298|10292|10280|10274|477
1597384200000|2020-08-14 05:50:00|10281|10275|10292|10286|10292|10286|10279|10273|515
1597384500000|2020-08-14 05:55:00|10293|10287|10310|10304|10321|10315|10293|10287|1395
1597384800000|2020-08-14 06:00:00|10309|10303|10311|10305|10314|10308|10301|10295|683
1597385100000|2020-08-14 06:05:00|10312|10306|10313|10307|10316|10310|10309|10303|355
1597385400000|2020-08-14 06:10:00|10314|10308|10324|10318|10327|10321|10314|10308|1017
1597385700000|2020-08-14 06:15:00|10325|10319|10335|10329|10341|10335|10325|10319|1420
1597386000000|2020-08-14 06:20:00|10336|10330|10325|10319|10337|10331|10321|10315|592
1597386300000|2020-08-14 06:25:00|10326|10320|10329|10323|10330|10324|10322|10316|646
1597386600000|2020-08-14 06:30:00|10330|10324|10328|10322|10335|10329|10322|10316|762
1597386900000|2020-08-14 06:35:00|10329|10323|10324|10318|10329|10323|10322|10316|320
1597387200000|2020-08-14 06:40:00|10325|10319|10334|10328|10340|10334|10322|10316|903
1597387500000|2020-08-14 06:45:00|10336|10330|10346|10340|10346|10340|10333|10327|505
1597387800000|2020-08-14 06:50:00|10347|10341|10332|10326|10348|10342|10331|10325|538
1597388100000|2020-08-14 06:55:00|10333|10327|10326|10320|10336|10330|10326|10320|841
1597388400000|2020-08-14 07:00:00|10325|10319|10307|10301|10326|10320|10301|10295|1309
1597388700000|2020-08-14 07:05:00|10305|10299|10287|10281|10306|10300|10286|10280|962
1597389000000|2020-08-14 07:10:00|10289|10283|10288|10282|10295|10289|10281|10275|997
1597389300000|2020-08-14 07:15:00|10289|10283|10287|10281|10289|10283|10274|10268|1165
1597389600000|2020-08-14 07:20:00|10288|10282|10282|10276|10290|10284|10281|10275|639
1597389900000|2020-08-14 07:25:00|10284|10278|10287|10281|10289|10283|10280|10274|395
1597390200000|2020-08-14 07:30:00|10288|10282|10275|10269|10288|10282|10274|10268|620
1597390500000|2020-08-14 07:35:00|10274|10268|10275|10269|10282|10276|10268|10262|794
1597390800000|2020-08-14 07:40:00|10274|10268|10261|10255|10274|10268|10261|10255|708
1597391100000|2020-08-14 07:45:00|10260|10254|10249|10243|10265|10259|10248|10242|1354
1597391400000|2020-08-14 07:50:00|10250|10244|10248|10242|10258|10252|10242|10236|1282
1597391700000|2020-08-14 07:55:00|10247|10241|10263|10257|10263|10257|10241|10235|1586
1597392000000|2020-08-14 08:00:00|10262|10256|10250|10244|10262|10256|10242|10236|1239
1597392300000|2020-08-14 08:05:00|10249|10243|10239|10233|10256|10250|10236|10230|1808
1597392600000|2020-08-14 08:10:00|10238|10232|10246|10240|10246|10240|10235|10229|1103
1597392900000|2020-08-14 08:15:00|10237|10231|10222|10216|10243|10237|10220|10214|1564
1597393200000|2020-08-14 08:20:00|10223|10217|10231|10225|10233|10227|10218|10212|1671
1597393500000|2020-08-14 08:25:00|10230|10224|10236|10230|10243|10237|10222|10216|1372
1597393800000|2020-08-14 08:30:00|10249.4|10226|10243.2|10219.8|10249.4|10226|10239.5|10216.1|3
1597394100000|2020-08-14 08:35:00|10243.4|10220|10251.5|10228.1|10253.1|10229.7|10237.2|10213.8|0
1597394400000|2020-08-14 08:40:00|10251.3|10227.9|10246|10222.6|10251.7|10228.3|10245.4|10222|0
1597394700000|2020-08-14 08:45:00|10245.7|10222.3|10236.6|10213.2|10245.7|10222.3|10232.4|10209|0
1597395000000|2020-08-14 08:50:00|10235|10211.6|10233|10209.6|10235|10211.6|10227.7|10204.3|0
1597395300000|2020-08-14 08:55:00|10233.3|10209.9|10237.8|10214.4|10240.5|10217.1|10233.3|10209.9|0
1597395600000|2020-08-14 09:00:00|10237.6|10214.2|10231.6|10208.2|10237.8|10214.4|10229.2|10205.8|0
1597395900000|2020-08-14 09:05:00|10231.3|10207.9|10231|10207.6|10232.9|10209.5|10226.4|10203|0
1597396200000|2020-08-14 09:10:00|10230.9|10207.5|10237.6|10214.2|10237.6|10214.2|10225.8|10202.4|0
1597396500000|2020-08-14 09:15:00|10236|10212.6|10234|10228|10236|10230|10228.5|10212.4|119
1597396800000|2020-08-14 09:20:00|10233.5|10227.5|10234|10228|10234.5|10228.5|10227|10221|262
1597397100000|2020-08-14 09:25:00|10233.5|10227.5|10231|10225|10236.5|10230.5|10226.5|10220.5|300
1597397400000|2020-08-14 09:30:00|10230.5|10224.5|10230|10224|10235|10229|10228|10222|169
1597397700000|2020-08-14 09:35:00|10229.5|10223.5|10214.5|10208.5|10229.5|10223.5|10214|10208|269
1597398000000|2020-08-14 09:40:00|10214|10208|10222.5|10216.5|10224|10218|10214|10208|150
1597398300000|2020-08-14 09:45:00|10223|10217|10217|10211|10223|10217|10215|10209|131
1597398600000|2020-08-14 09:50:00|10216.5|10210.5|10219|10213|10219|10213|10214|10208|67
1597398900000|2020-08-14 09:55:00|10219.5|10213.5|10219.5|10213.5|10221|10215|10214.5|10208.5|140
1597399200000|2020-08-14 10:00:00|10218.5|10212.5|10221|10215|10224.5|10218.5|10218.5|10212.5|76
1597399500000|2020-08-14 10:05:00|10220.5|10214.5|10213.5|10207.5|10221|10215|10213.5|10207.5|74
1597399800000|2020-08-14 10:10:00|10214|10208|10214|10208|10214|10208|10205.5|10199.5|149
1597400100000|2020-08-14 10:15:00|10213.5|10207.5|10211|10205|10213.5|10207.5|10208.5|10202.5|57
1597400400000|2020-08-14 10:20:00|10211.5|10205.5|10216|10210|10217|10211|10210.5|10204.5|21
1597400700000|2020-08-14 10:25:00|10216.5|10210.5|10221|10215|10222|10216|10216.5|10210.5|56
1597401000000|2020-08-14 10:30:00|10220.5|10214.5|10220|10214|10223|10217|10218|10212|9
1597401300000|2020-08-14 10:35:00|10219.5|10213.5|10222|10216|10223|10217|10219|10213|30
1597401600000|2020-08-14 10:40:00|10222.5|10216.5|10226|10220|10229.5|10223.5|10222.5|10216.5|104
1597401900000|2020-08-14 10:45:00|10226.5|10220.5|10229|10223|10230.5|10224.5|10225.5|10219.5|45
1597402200000|2020-08-14 10:50:00|10229.5|10223.5|10233|10227|10234|10228|10229.5|10223.5|13
1597402500000|2020-08-14 10:55:00|10233.5|10227.5|10233|10227|10234.5|10228.5|10232.5|10226.5|8
1597402800000|2020-08-14 11:00:00|10233.5|10227.5|10235|10229|10236|10230|10231.5|10225.5|81
1597403100000|2020-08-14 11:05:00|10234.5|10228.5|10231|10225|10234.5|10228.5|10229.5|10223.5|34
1597403400000|2020-08-14 11:10:00|10231.5|10225.5|10235|10229|10235.5|10229.5|10231|10225|18
1597403700000|2020-08-14 11:15:00|10234.5|10228.5|10236|10230|10236.5|10230.5|10233.5|10227.5|31
1597404000000|2020-08-14 11:20:00|10236.5|10230.5|10238|10232|10238.5|10232.5|10235.5|10229.5|32
1597404300000|2020-08-14 11:25:00|10237.5|10231.5|10236.5|10230.5|10239.5|10233.5|10236.5|10230.5|30
1597404600000|2020-08-14 11:30:00|10237|10231|10237|10231|10238.5|10232.5|10234.5|10228.5|44
1597404900000|2020-08-14 11:35:00|10237.5|10231.5|10243|10237|10243.5|10237.5|10236.5|10230.5|38
1597405200000|2020-08-14 11:40:00|10243.5|10237.5|10244|10238|10246.5|10240.5|10242|10236|45
1597405500000|2020-08-14 11:45:00|10243.5|10237.5|10239|10233|10246|10240|10238|10232|36
1597405800000|2020-08-14 11:50:00|10239.5|10233.5|10239|10233|10241|10235|10238|10232|17
1597406100000|2020-08-14 11:55:00|10239.5|10233.5|10242|10236|10243|10237|10238|10232|10
1597406400000|2020-08-14 12:00:00|10241.5|10235.5|10239|10233|10243|10237|10238|10232|21
1597406700000|2020-08-14 12:05:00|10239.5|10233.5|10237|10231|10239.5|10233.5|10236|10230|2
1597407000000|2020-08-14 12:10:00|10236.5|10230.5|10241|10235|10242|10236|10235.5|10229.5|12
1597407300000|2020-08-14 12:15:00|10240.5|10234.5|10242|10236|10244|10238|10240.5|10234.5|41
1597407600000|2020-08-14 12:20:00|10241.5|10235.5|10243|10237|10244|10238|10240.5|10234.5|23
1597407900000|2020-08-14 12:25:00|10242.5|10236.5|10244|10238|10247.5|10241.5|10242|10236|86
1597408200000|2020-08-14 12:30:00|10244.5|10238.5|10248|10242|10250|10244|10239|10233|149
1597408500000|2020-08-14 12:35:00|10249|10243|10248|10242|10250.5|10244.5|10246|10240|59
1597408800000|2020-08-14 12:40:00|10248.5|10242.5|10248.5|10242.5|10251.5|10245.5|10248|10242|126
1597409100000|2020-08-14 12:45:00|10249|10243|10245.5|10239.5|10250.5|10244.5|10243|10237|30
1597409400000|2020-08-14 12:50:00|10245|10239|10246|10240|10248|10242|10244.5|10238.5|16
1597409700000|2020-08-14 12:55:00|10246.5|10240.5|10244|10238|10247.5|10241.5|10243|10237|19
1597410000000|2020-08-14 13:00:00|10243.5|10237.5|10241|10235|10245.5|10239.5|10240.5|10234.5|48
1597410300000|2020-08-14 13:05:00|10241.5|10235.5|10242.5|10236.5|10244.5|10238.5|10240|10234|32
1597410600000|2020-08-14 13:10:00|10242|10236|10246|10240|10248|10242|10241.5|10235.5|10
1597410900000|2020-08-14 13:15:00|10245.5|10239.5|10246|10240|10248|10242|10244|10238|17
1597411200000|2020-08-14 13:20:00|10246.5|10240.5|10248|10242|10248.5|10242.5|10245.5|10239.5|27
1597411500000|2020-08-14 13:25:00|10247.5|10241.5|10244|10238|10248.5|10242.5|10244|10238|28
1597411800000|2020-08-14 13:30:00|10244.5|10238.5|10251|10245|10255|10249|10239|10233|477
1597412100000|2020-08-14 13:35:00|10251.5|10245.5|10260.5|10254.5|10265|10259|10249|10243|511
1597412400000|2020-08-14 13:40:00|10261|10255|10268.5|10262.5|10270|10264|10257.5|10251.5|243
1597412700000|2020-08-14 13:45:00|10269|10263|10264|10258|10269|10263|10258|10252|285
1597413000000|2020-08-14 13:50:00|10264.5|10258.5|10272.5|10266.5|10273.5|10267.5|10263.5|10257.5|185
1597413300000|2020-08-14 13:55:00|10272|10266|10274.5|10268.5|10276.5|10270.5|10270|10264|195
1597413600000|2020-08-14 14:00:00|10274|10268|10272|10266|10277|10271|10269.5|10263.5|418
1597413900000|2020-08-14 14:05:00|10272.5|10266.5|10277|10271|10277.5|10271.5|10270|10264|162
1597414200000|2020-08-14 14:10:00|10276.5|10270.5|10267|10261|10278.5|10272.5|10264.5|10258.5|171
1597414500000|2020-08-14 14:15:00|10267.5|10261.5|10265.5|10259.5|10272|10266|10264.5|10258.5|121
1597414800000|2020-08-14 14:20:00|10265|10259|10269|10263|10271|10265|10262.5|10256.5|251
1597415100000|2020-08-14 14:25:00|10269.5|10263.5|10258|10252|10271|10265|10255.5|10249.5|301
1597415400000|2020-08-14 14:30:00|10257.5|10251.5|10269|10263|10275|10269|10255.5|10249.5|317
1597415700000|2020-08-14 14:35:00|10268.5|10262.5|10264.5|10258.5|10272.5|10266.5|10261|10255|199
1597416000000|2020-08-14 14:40:00|10265|10259|10275|10269|10277.5|10271.5|10265|10259|178
1597416300000|2020-08-14 14:45:00|10274.5|10268.5|10273.5|10267.5|10281.5|10275.5|10272.5|10266.5|328
1597416600000|2020-08-14 14:50:00|10272.5|10266.5|10268|10262|10276|10270|10268|10262|138
1597416900000|2020-08-14 14:55:00|10267.5|10261.5|10266|10260|10268.5|10262.5|10262.5|10256.5|86
1597417200000|2020-08-14 15:00:00|10265|10259|10266|10260|10267|10261|10263|10257|107
1597417500000|2020-08-14 15:05:00|10265|10259|10268|10262|10273|10267|10265|10259|199
1597417800000|2020-08-14 15:10:00|10267|10261|10265|10259|10269|10263|10262|10256|199
1597418100000|2020-08-14 15:15:00|10266|10260|10269|10263|10270|10264|10264|10258|129
1597418400000|2020-08-14 15:20:00|10270|10264|10270|10264|10272|10266|10266|10260|191
1597418700000|2020-08-14 15:25:00|10273|10267|10271|10265|10273|10267|10270|10264|89
1597419000000|2020-08-14 15:30:00|10269|10263|10275|10269|10276|10270|10269|10263|121
1597419300000|2020-08-14 15:35:00|10273|10267|10271|10265|10276|10270|10271|10265|67
1597419600000|2020-08-14 15:40:00|10273|10267|10278|10272|10278|10272|10272|10266|85
1597419900000|2020-08-14 15:45:00|10276|10270|10269|10263|10276|10270|10266|10260|176
1597420200000|2020-08-14 15:50:00|10268|10262|10265|10259|10271|10265|10265|10259|87
1597420500000|2020-08-14 15:55:00|10267|10261|10270|10264|10270|10264|10267|10261|31
1597420800000|2020-08-14 16:00:00|10272|10266|10271|10265|10273|10267|10269|10263|77
1597421100000|2020-08-14 16:05:00|10272|10266|10271|10265|10272|10266|10267|10261|33
1597421400000|2020-08-14 16:10:00|10272|10266|10262|10256|10273|10267|10262|10256|192
1597421700000|2020-08-14 16:15:00|10263|10257|10257|10251|10263|10257|10255|10249|101
1597422000000|2020-08-14 16:20:00|10256|10250|10258|10252|10261|10255|10256|10250|57
1597422300000|2020-08-14 16:25:00|10257|10251|10259|10253|10262|10256|10257|10251|74
1597422600000|2020-08-14 16:30:00|10258|10252|10260|10254|10261|10255|10257|10251|31
1597422900000|2020-08-14 16:35:00|10261|10255|10256|10250|10261|10255|10255|10249|44
1597423200000|2020-08-14 16:40:00|10259|10253|10259|10253|10261|10255|10257|10251|21
1597423500000|2020-08-14 16:45:00|10258|10252|10255|10249|10258|10252|10253|10247|48
1597423800000|2020-08-14 16:50:00|10256|10250|10259|10253|10259|10253|10256|10250|23
1597424100000|2020-08-14 16:55:00|10260|10254|10256|10250|10260|10254|10253|10247|63
1597424400000|2020-08-14 17:00:00|10255|10249|10258|10252|10258|10252|10255|10249|18
1597424700000|2020-08-14 17:05:00|10259|10253|10262|10256|10262|10256|10258|10252|43
1597425000000|2020-08-14 17:10:00|10263|10257|10268|10262|10270|10264|10263|10257|105
1597425300000|2020-08-14 17:15:00|10270|10264|10273|10267|10273|10267|10268|10262|115
1597425600000|2020-08-14 17:20:00|10272|10266|10274|10268|10276|10270|10270|10264|68
1597425900000|2020-08-14 17:25:00|10273|10267|10277|10271|10277|10271|10272|10266|86
1597426200000|2020-08-14 17:30:00|10276|10270|10276|10270|10277|10271|10273|10267|102
1597426500000|2020-08-14 17:35:00|10277|10271|10275|10269|10277|10271|10272|10266|57
1597426800000|2020-08-14 17:40:00|10273|10267|10274|10268|10275|10269|10272|10266|35
1597427100000|2020-08-14 17:45:00|10275|10269|10268|10262|10275|10269|10268|10262|56
1597427400000|2020-08-14 17:50:00|10267|10261|10267|10261|10267|10261|10264|10258|49
1597427700000|2020-08-14 17:55:00|10266|10260|10269|10263|10269|10263|10265|10259|17
1597428000000|2020-08-14 18:00:00|10268|10262|10265|10259|10268|10262|10264|10258|22
1597428300000|2020-08-14 18:05:00|10266|10260|10267|10261|10268|10262|10264|10258|29
1597428600000|2020-08-14 18:10:00|10268|10262|10271|10265|10271|10265|10268|10262|22
1597428900000|2020-08-14 18:15:00|10272|10266|10271|10265|10272|10266|10268|10262|34
1597429200000|2020-08-14 18:20:00|10272|10266|10273|10267|10275|10269|10271|10265|96
1597429500000|2020-08-14 18:25:00|10272|10266|10273|10267|10273|10267|10267|10261|120
1597429800000|2020-08-14 18:30:00|10274|10268|10276|10270|10277|10271|10273|10267|128
1597430100000|2020-08-14 18:35:00|10275|10269|10273|10267|10275|10269|10273|10267|79
1597430400000|2020-08-14 18:40:00|10272|10266|10271|10265|10273|10267|10268|10262|95
1597430700000|2020-08-14 18:45:00|10272|10266|10271|10265|10274|10268|10268|10262|162
1597431000000|2020-08-14 18:50:00|10270|10264|10279|10273|10279|10273|10268|10262|231
1597431300000|2020-08-14 18:55:00|10277|10271|10283.2|10259.8|10283.2|10271|10270|10259.8|287
1597431600000|2020-08-14 19:00:00|10282.5|10259.1|10280.6|10257.2|10284.2|10260.8|10279|10255.6|0
1597431900000|2020-08-14 19:05:00|10280.7|10257.3|10280.6|10257.2|10283.6|10260.2|10279.7|10256.3|0
1597432200000|2020-08-14 19:10:00|10280|10256.6|10277.5|10254.1|10280|10256.6|10277.4|10254|0
1597432500000|2020-08-14 19:15:00|10277.4|10254|10274.3|10250.9|10278.7|10255.3|10273.3|10249.9|0
1597432800000|2020-08-14 19:20:00|10274.4|10251|10274.3|10250.9|10276.2|10252.8|10273.5|10250.1|0
1597433100000|2020-08-14 19:25:00|10274.4|10251|10278.3|10254.9|10279.8|10256.4|10272.7|10249.3|0
1597433400000|2020-08-14 19:30:00|10278.2|10254.8|10276|10252.6|10279.6|10256.2|10275.6|10252.2|0
1597433700000|2020-08-14 19:35:00|10276.1|10252.7|10274.2|10250.8|10276.2|10252.8|10272.2|10248.8|0
1597434000000|2020-08-14 19:40:00|10274|10250.6|10274.3|10250.9|10274.9|10251.5|10270.1|10246.7|0
1597434300000|2020-08-14 19:45:00|10274.1|10250.7|10272.8|10249.4|10277.7|10254.3|10272.7|10249.3|0
1597434600000|2020-08-14 19:50:00|10272.6|10249.2|10285.6|10262.2|10285.9|10262.5|10271.1|10247.7|0
1597434900000|2020-08-14 19:55:00|10284.9|10261.5|10287.7|10264.3|10291.3|10267.9|10280.7|10257.3|0
1597435200000|2020-08-14 20:00:00|10288.2|10264.8|10282.9|10259.5|10288.2|10264.8|10277.5|10254.1|0
1597435500000|2020-08-14 20:05:00|10285|10261.6|10280.7|10257.3|10285|10261.6|10278.1|10254.7|0
1597435800000|2020-08-14 20:10:00|10280.2|10256.8|10274.9|10251.5|10280.2|10256.8|10272.2|10248.8|0
1597436100000|2020-08-14 20:15:00|10275.1|10251.7|10277.3|10253.9|10277.3|10253.9|10275|10251.6|0
1597436400000|2020-08-14 20:20:00|10277.2|10253.8|10277.1|10253.7|10277.3|10253.9|10276.7|10253.3|0
1597436700000|2020-08-14 20:25:00|10277.3|10253.9|10277.1|10253.7|10277.3|10253.9|10276.8|10253.4|0
1597437000000|2020-08-14 20:30:00|10276.2|10252.8|10276.7|10253.3|10278.3|10254.9|10275.7|10252.3|0
1597437300000|2020-08-14 20:35:00|10277.3|10253.9|10279.4|10256|10279.4|10256|10276.7|10253.3|0
1597437600000|2020-08-14 20:40:00|10278.9|10255.5|10278.9|10255.5|10280.4|10257|10277.8|10254.4|0
1597437900000|2020-08-14 20:45:00|10279.4|10256|10280.4|10257|10281|10257.6|10278.9|10255.5|0
1597438200000|2020-08-14 20:50:00|10279.9|10256.5|10281|10257.6|10281|10257.6|10278.9|10255.5|0
1597438500000|2020-08-14 20:55:00|10280.4|10257|10277.6|10254.2|10281.5|10258.1|10277.6|10254.2|0
1597615200000|2020-08-16 22:00:00|10286.3|10262.9|10285.3|10261.9|10286.3|10262.9|10283.1|10259.7|0
1597615500000|2020-08-16 22:05:00|10285|10261.6|10286.6|10263.2|10286.6|10263.2|10283.7|10260.3|0
1597615800000|2020-08-16 22:10:00|10286.3|10262.9|10287.1|10263.7|10287.9|10264.5|10285.5|10262.1|0
1597616100000|2020-08-16 22:15:00|10287.7|10264.3|10287.7|10264.3|10289|10265.6|10287.1|10263.7|0
1597616400000|2020-08-16 22:20:00|10287.1|10263.7|10286.1|10262.7|10287.7|10264.3|10286.1|10262.7|0
1597616700000|2020-08-16 22:25:00|10286.6|10263.2|10286.1|10262.7|10286.9|10263.5|10285.5|10262.1|0
1597617000000|2020-08-16 22:30:00|10286.6|10263.2|10288.2|10264.8|10289.8|10266.4|10286.6|10263.2|0
1597617300000|2020-08-16 22:35:00|10288.5|10265.1|10288.2|10264.8|10290.3|10266.9|10288.2|10264.8|0
1597617600000|2020-08-16 22:40:00|10287.7|10264.3|10288.2|10264.8|10288.7|10265.3|10286.6|10263.2|0
1597617900000|2020-08-16 22:45:00|10288.5|10265.1|10288.2|10264.8|10289.3|10265.9|10288.2|10264.8|0
1597618200000|2020-08-16 22:50:00|10288.7|10265.3|10287.1|10263.7|10288.7|10265.3|10286.6|10263.2|0
1597618500000|2020-08-16 22:55:00|10287.7|10264.3|10287.1|10263.7|10287.7|10264.3|10286.6|10263.2|0
1597618800000|2020-08-16 23:00:00|10287.4|10264|10286.1|10262.7|10287.7|10264.3|10285.5|10262.1|0
1597619100000|2020-08-16 23:05:00|10286.6|10263.2|10286.6|10263.2|10286.6|10263.2|10286.1|10262.7|0
1597619400000|2020-08-16 23:10:00|10287.1|10263.7|10287.1|10263.7|10287.7|10264.3|10286.6|10263.2|0
1597619700000|2020-08-16 23:15:00|10287.7|10264.3|10288.2|10264.8|10288.7|10265.3|10287.7|10264.3|0
1597620000000|2020-08-16 23:20:00|10288.7|10265.3|10287.7|10264.3|10289.3|10265.9|10287.7|10264.3|0
1597620300000|2020-08-16 23:25:00|10288.2|10264.8|10288.2|10264.8|10288.7|10265.3|10287.7|10264.3|0
1597620600000|2020-08-16 23:30:00|10288.7|10265.3|10290.3|10266.9|10290.3|10266.9|10288.2|10264.8|0
1597620900000|2020-08-16 23:35:00|10290.1|10266.7|10290.8|10267.4|10291.4|10268|10290.1|10266.7|0
1597621200000|2020-08-16 23:40:00|10290.2|10266.8|10290.2|10266.8|10290.8|10267.4|10289.2|10265.8|0
1597621500000|2020-08-16 23:45:00|10290|10266.6|10290.2|10266.8|10291.8|10268.4|10289.7|10266.3|0
1597621800000|2020-08-16 23:50:00|10289.2|10265.8|10291.3|10267.9|10292.4|10269|10288.6|10265.2|0
1597622100000|2020-08-16 23:55:00|10290.8|10267.4|10294|10270.6|10295.6|10272.2|10290.8|10267.4|0
1597622400000|2020-08-17 00:00:00|10294.2|10270.8|10294.2|10270.8|10294.5|10271.1|10290.2|10266.8|0
1597622700000|2020-08-17 00:05:00|10294|10270.6|10294.5|10271.1|10295.6|10272.2|10293.4|10270|0
1597623000000|2020-08-17 00:10:00|10294|10270.6|10295.7|10272.3|10295.9|10272.5|10293.6|10270.2|0
1597623300000|2020-08-17 00:15:00|10295.2|10271.8|10293.6|10270.2|10299.3|10275.9|10293.6|10270.2|0
1597623600000|2020-08-17 00:20:00|10293.7|10270.3|10298|10274.6|10299.9|10276.5|10290.2|10266.8|0
1597623900000|2020-08-17 00:25:00|10299.6|10276.2|10300.1|10276.7|10301.7|10278.3|10297.8|10274.4|0
1597624200000|2020-08-17 00:30:00|10300.9|10277.5|10297.8|10274.4|10303.3|10279.9|10297.8|10274.4|0
1597624500000|2020-08-17 00:35:00|10298|10274.6|10294.7|10271.3|10300.1|10276.7|10294.7|10271.3|0
1597624800000|2020-08-17 00:40:00|10294.1|10270.7|10290|10266.6|10294.5|10271.1|10288.2|10264.8|0
1597625100000|2020-08-17 00:45:00|10290.2|10266.8|10288.5|10265.1|10294|10270.6|10288.2|10264.8|0
1597625400000|2020-08-17 00:50:00|10288.2|10264.8|10287.7|10264.3|10290.3|10266.9|10286.1|10262.7|0
1597625700000|2020-08-17 00:55:00|10287.5|10264.1|10289.8|10266.4|10290|10266.6|10285.6|10262.2|0
1597626000000|2020-08-17 01:00:00|10289.5|10266.1|10287.4|10264|10290.3|10266.9|10285.6|10262.2|0
1597626300000|2020-08-17 01:05:00|10287.2|10263.8|10292.1|10268.7|10292.1|10268.7|10287.2|10263.8|0
1597626600000|2020-08-17 01:10:00|10292.4|10269|10294|10270.6|10294|10270.6|10291.9|10268.5|0
1597626900000|2020-08-17 01:15:00|10292.4|10269|10290.8|10284.8|10300.8|10294.8|10279.8|10268.7|1236
1597627200000|2020-08-17 01:20:00|10291.8|10285.8|10300.8|10294.8|10305.8|10299.8|10290.8|10284.8|556
1597627500000|2020-08-17 01:25:00|10302.8|10296.8|10306.8|10300.8|10309.8|10303.8|10299.8|10293.8|635
1597627800000|2020-08-17 01:30:00|10307.8|10301.8|10289.8|10283.8|10327.8|10321.8|10285.8|10279.8|2965
1597628100000|2020-08-17 01:35:00|10291.8|10285.8|10304.8|10298.8|10312.8|10306.8|10280.8|10274.8|1821
1597628400000|2020-08-17 01:40:00|10303.8|10297.8|10337.8|10331.8|10351.8|10345.8|10303.8|10297.8|2459
1597628700000|2020-08-17 01:45:00|10336.8|10330.8|10356.8|10350.8|10361.8|10355.8|10336.8|10330.8|2333
1597629000000|2020-08-17 01:50:00|10357.8|10351.8|10354.8|10348.8|10372.8|10366.8|10349.8|10343.8|1730
1597629300000|2020-08-17 01:55:00|10356.8|10350.8|10357.8|10351.8|10364.8|10358.8|10335.8|10329.8|1565
1597629600000|2020-08-17 02:00:00|10358.8|10352.8|10391.8|10385.8|10399.8|10393.8|10357.8|10351.8|2141
1597629900000|2020-08-17 02:05:00|10392.8|10386.8|10404.8|10398.8|10411.8|10405.8|10390.8|10384.8|2214
1597630200000|2020-08-17 02:10:00|10406.8|10400.8|10391.8|10385.8|10420.8|10414.8|10389.8|10383.8|2057
1597630500000|2020-08-17 02:15:00|10390.8|10384.8|10403.8|10397.8|10403.8|10397.8|10386.8|10380.8|914
1597630800000|2020-08-17 02:20:00|10402.8|10396.8|10412.8|10406.8|10419.8|10413.8|10391.8|10385.8|1401
1597631100000|2020-08-17 02:25:00|10413.8|10407.8|10405.8|10399.8|10420.8|10414.8|10396.8|10390.8|1319
1597631400000|2020-08-17 02:30:00|10406.8|10400.8|10408.8|10402.8|10417.8|10411.8|10398.8|10392.8|1030
1597631700000|2020-08-17 02:35:00|10409.8|10403.8|10423.8|10417.8|10428.8|10422.8|10394.8|10388.8|1602
1597632000000|2020-08-17 02:40:00|10424.8|10418.8|10434.8|10428.8|10435.8|10429.8|10421.8|10415.8|925
1597632300000|2020-08-17 02:45:00|10435.8|10429.8|10431.8|10425.8|10439.8|10433.8|10415.8|10409.8|1093
1597632600000|2020-08-17 02:50:00|10432.8|10426.8|10431.8|10425.8|10440.8|10434.8|10422.8|10416.8|821
1597632900000|2020-08-17 02:55:00|10432.8|10426.8|10430.8|10424.8|10443.8|10437.8|10427.8|10421.8|517
1597633200000|2020-08-17 03:00:00|10431.8|10425.8|10435.8|10429.8|10439.8|10433.8|10422.8|10416.8|915
1597633500000|2020-08-17 03:05:00|10434.8|10428.8|10425.8|10419.8|10440.8|10434.8|10420.8|10414.8|891
1597633800000|2020-08-17 03:10:00|10426.8|10420.8|10436.8|10430.8|10441.8|10435.8|10426.8|10420.8|843
1597634100000|2020-08-17 03:15:00|10437.8|10431.8|10437.8|10431.8|10439.8|10433.8|10427.8|10421.8|601
1597634400000|2020-08-17 03:20:00|10436.8|10430.8|10449.8|10443.8|10450.8|10444.8|10435.8|10429.8|766
1597634700000|2020-08-17 03:25:00|10450.8|10444.8|10450.8|10444.8|10456.8|10450.8|10446.8|10440.8|783
1597635000000|2020-08-17 03:30:00|10449.8|10443.8|10447.8|10441.8|10449.8|10443.8|10440.8|10434.8|348
1597635300000|2020-08-17 03:35:00|10446.8|10440.8|10446.8|10440.8|10447.8|10441.8|10442.8|10436.8|387
1597635600000|2020-08-17 03:40:00|10445.8|10439.8|10455.8|10449.8|10458.8|10452.8|10444.8|10438.8|626
1597635900000|2020-08-17 03:45:00|10456.8|10450.8|10456.8|10450.8|10458.8|10452.8|10451.8|10445.8|538
1597636200000|2020-08-17 03:50:00|10455.8|10449.8|10451.8|10445.8|10455.8|10449.8|10446.8|10440.8|623
1597636500000|2020-08-17 03:55:00|10450.8|10444.8|10455.8|10449.8|10460.8|10454.8|10450.8|10444.8|859
1597636800000|2020-08-17 04:00:00|10464.5|10441.1|10462.2|10438.8|10464.8|10441.4|10461.9|10438.5|0
1597637100000|2020-08-17 04:05:00|10462.1|10438.7|10461.7|10438.3|10462.2|10438.8|10461.7|10438.3|0
1597637400000|2020-08-17 04:10:00|10460.1|10436.7|10458.2|10434.8|10460.9|10437.5|10458.2|10434.8|0
1597637700000|2020-08-17 04:15:00|10458|10434.6|10459.8|10436.4|10459.8|10436.4|10454.2|10430.8|0
1597638000000|2020-08-17 04:20:00|10459.9|10436.5|10460|10436.6|10461.9|10438.5|10459.8|10436.4|0
1597638300000|2020-08-17 04:25:00|10460.3|10436.9|10460|10436.6|10461.6|10438.2|10459.8|10436.4|0
1597638600000|2020-08-17 04:30:00|10460.8|10437.4|10467.8|10444.4|10467.8|10444.4|10460.8|10437.4|0
1597638900000|2020-08-17 04:35:00|10467.5|10444.1|10465.7|10442.3|10467.8|10444.4|10465.7|10442.3|0
1597639200000|2020-08-17 04:40:00|10465.8|10442.4|10465.4|10442|10466.9|10443.5|10465|10441.6|0
1597639500000|2020-08-17 04:45:00|10465.1|10441.7|10464.9|10441.5|10465.4|10442|10463|10439.6|0
1597639800000|2020-08-17 04:50:00|10464.3|10440.9|10466.7|10443.3|10467|10443.6|10462.7|10439.3|0
1597640100000|2020-08-17 04:55:00|10467|10443.6|10464.6|10441.2|10467|10443.6|10464.3|10440.9|0
1597640400000|2020-08-17 05:00:00|10462.7|10439.3|10482.8|10476.8|10482.8|10476.8|10452.8|10439.3|1827
1597640700000|2020-08-17 05:05:00|10480.8|10474.8|10477.8|10471.8|10487.8|10481.8|10468.8|10462.8|1277
1597641000000|2020-08-17 05:10:00|10478.8|10472.8|10491.8|10485.8|10494.8|10488.8|10471.8|10465.8|1120
1597641300000|2020-08-17 05:15:00|10492.8|10486.8|10498.8|10492.8|10504.8|10498.8|10486.8|10480.8|1465
1597641600000|2020-08-17 05:20:00|10497.8|10491.8|10483.8|10477.8|10497.8|10491.8|10482.8|10476.8|807
1597641900000|2020-08-17 05:25:00|10482.8|10476.8|10472.8|10466.8|10485.8|10479.8|10467.8|10461.8|1233
1597642200000|2020-08-17 05:30:00|10471.8|10465.8|10462.8|10456.8|10471.8|10465.8|10460.8|10454.8|676
1597642500000|2020-08-17 05:35:00|10463.8|10457.8|10458.8|10452.8|10465.8|10459.8|10456.8|10450.8|859
1597642800000|2020-08-17 05:40:00|10459.8|10453.8|10460.8|10454.8|10464.8|10458.8|10456.8|10450.8|1206
1597643100000|2020-08-17 05:45:00|10462.8|10456.8|10456.8|10450.8|10466.8|10460.8|10443.8|10437.8|974
1597643400000|2020-08-17 05:50:00|10458.8|10452.8|10449.8|10443.8|10460.8|10454.8|10446.8|10440.8|585
1597643700000|2020-08-17 05:55:00|10450.8|10444.8|10437.8|10431.8|10451.8|10445.8|10433.8|10427.8|1420
1597644000000|2020-08-17 06:00:00|10436.8|10430.8|10441.8|10435.8|10453.8|10447.8|10433.8|10427.8|1022
1597644300000|2020-08-17 06:05:00|10442.8|10436.8|10398.8|10392.8|10448.8|10442.8|10395.8|10389.8|2550
1597644600000|2020-08-17 06:10:00|10397.8|10391.8|10405.8|10399.8|10411.8|10405.8|10396.8|10390.8|1702
1597644900000|2020-08-17 06:15:00|10406.8|10400.8|10423.8|10417.8|10423.8|10417.8|10399.8|10393.8|1007
1597645200000|2020-08-17 06:20:00|10422.8|10416.8|10425.8|10419.8|10426.8|10420.8|10418.8|10412.8|551
1597645500000|2020-08-17 06:25:00|10424.8|10418.8|10420.8|10414.8|10436.8|10430.8|10419.8|10413.8|826
1597645800000|2020-08-17 06:30:00|10419.8|10413.8|10430.8|10424.8|10431.8|10425.8|10417.8|10411.8|495
1597646100000|2020-08-17 06:35:00|10427.8|10421.8|10433.8|10427.8|10440.8|10434.8|10425.8|10419.8|368
1597646400000|2020-08-17 06:40:00|10432.8|10426.8|10433.8|10427.8|10437.8|10431.8|10427.8|10421.8|304
1597646700000|2020-08-17 06:45:00|10434.8|10428.8|10435.8|10429.8|10436.8|10430.8|10425.8|10419.8|492
1597647000000|2020-08-17 06:50:00|10434.8|10428.8|10437.8|10431.8|10440.8|10434.8|10429.8|10423.8|538
1597647300000|2020-08-17 06:55:00|10436.8|10430.8|10431.8|10425.8|10438.8|10432.8|10428.8|10422.8|528
1597647600000|2020-08-17 07:00:00|10430.8|10424.8|10440.8|10434.8|10450.8|10444.8|10430.8|10424.8|891
1597647900000|2020-08-17 07:05:00|10441.8|10435.8|10420.8|10414.8|10443.8|10437.8|10419.8|10413.8|734
1597648200000|2020-08-17 07:10:00|10419.8|10413.8|10417.8|10411.8|10423.8|10417.8|10413.8|10407.8|992
1597648500000|2020-08-17 07:15:00|10418.8|10412.8|10408.8|10402.8|10419.8|10413.8|10408.8|10402.8|599
1597648800000|2020-08-17 07:20:00|10407.8|10401.8|10391.8|10385.8|10407.8|10401.8|10390.8|10384.8|1793
1597649100000|2020-08-17 07:25:00|10392.8|10386.8|10401.8|10395.8|10405.8|10399.8|10392.8|10386.8|760
1597649400000|2020-08-17 07:30:00|10400.8|10394.8|10403.8|10397.8|10408.8|10402.8|10397.8|10391.8|659
1597649700000|2020-08-17 07:35:00|10402.8|10396.8|10400.8|10394.8|10405.8|10399.8|10395.8|10389.8|675
1597650000000|2020-08-17 07:40:00|10401.8|10395.8|10393.8|10387.8|10401.8|10395.8|10393.8|10387.8|836
1597650300000|2020-08-17 07:45:00|10392.8|10386.8|10389.8|10383.8|10393.8|10387.8|10380.8|10374.8|917
1597650600000|2020-08-17 07:50:00|10390.8|10384.8|10390.8|10384.8|10393.8|10387.8|10383.8|10377.8|1455
1597650900000|2020-08-17 07:55:00|10389.8|10383.8|10398.8|10392.8|10399.8|10393.8|10384.8|10378.8|1044
1597651200000|2020-08-17 08:00:00|10397.8|10391.8|10374.8|10368.8|10398.8|10392.8|10370.8|10364.8|1396
1597651500000|2020-08-17 08:05:00|10375.8|10369.8|10367.8|10361.8|10392.8|10386.8|10366.8|10360.8|3023
1597651800000|2020-08-17 08:10:00|10369.8|10363.8|10371.8|10365.8|10379.8|10373.8|10367.8|10361.8|1114
1597652100000|2020-08-17 08:15:00|10369.8|10363.8|10366.8|10360.8|10376.8|10370.8|10366.8|10360.8|1312
1597652400000|2020-08-17 08:20:00|10365.8|10359.8|10371.8|10365.8|10378.8|10372.8|10363.8|10357.8|1058
1597652700000|2020-08-17 08:25:00|10370.8|10364.8|10371.8|10365.8|10374.8|10368.8|10364.8|10358.8|952
1597653000000|2020-08-17 08:30:00|10382.2|10358.8|10392|10368.6|10394.3|10370.9|10381.7|10358.3|1
1597653300000|2020-08-17 08:35:00|10390.4|10367|10389.6|10366.2|10392|10368.6|10387.2|10363.8|0
1597653600000|2020-08-17 08:40:00|10389.3|10365.9|10397.2|10373.8|10399.5|10376.1|10377.8|10354.4|0
1597653900000|2020-08-17 08:45:00|10397.5|10374.1|10396|10372.6|10399.3|10375.9|10391.4|10368|0
1597654200000|2020-08-17 08:50:00|10395.9|10372.5|10387|10363.6|10397.8|10374.4|10387|10363.6|0
1597654500000|2020-08-17 08:55:00|10388.6|10365.2|10398.6|10375.2|10398.8|10375.4|10385.4|10362|0
1597654800000|2020-08-17 09:00:00|10398.4|10375|10400.7|10377.3|10400.9|10377.5|10394.9|10371.5|0
1597655100000|2020-08-17 09:05:00|10402.2|10378.8|10404.6|10381.2|10406.5|10383.1|10400.4|10377|0
1597655400000|2020-08-17 09:10:00|10404.4|10381|10404.7|10381.3|10408.6|10385.2|10402.2|10378.8|0
1597655700000|2020-08-17 09:15:00|10383.8|10377.8|10400.8|10394.8|10400.8|10394.8|10383.8|10377.8|488
1597656000000|2020-08-17 09:20:00|10401.3|10395.3|10396.8|10390.8|10403.3|10397.3|10395.8|10389.8|204
1597656300000|2020-08-17 09:25:00|10396.3|10390.3|10392.8|10386.8|10399.3|10393.3|10391.8|10385.8|71
1597656600000|2020-08-17 09:30:00|10392.3|10386.3|10391.3|10385.3|10392.8|10386.8|10390.8|10384.8|13
1597656900000|2020-08-17 09:35:00|10391.8|10385.8|10389.8|10383.8|10393.3|10387.3|10389.8|10383.8|10
1597657200000|2020-08-17 09:40:00|10390.3|10384.3|10389.3|10383.3|10392.8|10386.8|10387.3|10381.3|12
1597657500000|2020-08-17 09:45:00|10389.8|10383.8|10389.8|10383.8|10394.3|10388.3|10388.3|10382.3|19
1597657800000|2020-08-17 09:50:00|10389.3|10383.3|10388.3|10382.3|10391.8|10385.8|10386.8|10380.8|46
1597658100000|2020-08-17 09:55:00|10388.8|10382.8|10388.3|10382.3|10391.8|10385.8|10385.8|10379.8|58
1597658400000|2020-08-17 10:00:00|10387.3|10381.3|10387.8|10381.8|10390.3|10384.3|10385.3|10379.3|49
1597658700000|2020-08-17 10:05:00|10388.3|10382.3|10385.3|10379.3|10388.3|10382.3|10384.3|10378.3|26
1597659000000|2020-08-17 10:10:00|10384.8|10378.8|10382.8|10376.8|10386.3|10380.3|10382.8|10376.8|36
1597659300000|2020-08-17 10:15:00|10382.3|10376.3|10382.3|10376.3|10383.8|10377.8|10378.8|10372.8|16
1597659600000|2020-08-17 10:20:00|10381.8|10375.8|10382.3|10376.3|10382.8|10376.8|10377.3|10371.3|20
1597659900000|2020-08-17 10:25:00|10382.8|10376.8|10385.8|10379.8|10387.3|10381.3|10382.3|10376.3|41
1597660200000|2020-08-17 10:30:00|10385.3|10379.3|10384.3|10378.3|10387.3|10381.3|10384.3|10378.3|8
1597660500000|2020-08-17 10:35:00|10383.3|10377.3|10384.8|10378.8|10385.3|10379.3|10383.3|10377.3|17
1597660800000|2020-08-17 10:40:00|10384.3|10378.3|10386.8|10380.8|10387.8|10381.8|10383.8|10377.8|24
1597661100000|2020-08-17 10:45:00|10386.3|10380.3|10386.8|10380.8|10387.8|10381.8|10386.3|10380.3|4
1597661400000|2020-08-17 10:50:00|10387.3|10381.3|10388.8|10382.8|10389.3|10383.3|10384.3|10378.3|42
1597661700000|2020-08-17 10:55:00|10388.3|10382.3|10389.3|10383.3|10390.3|10384.3|10387.8|10381.8|2
1597662000000|2020-08-17 11:00:00|10389.8|10383.8|10390.8|10384.8|10392.3|10386.3|10387.8|10381.8|40
1597662300000|2020-08-17 11:05:00|10390.3|10384.3|10385.3|10379.3|10390.3|10384.3|10385.3|10379.3|73
1597662600000|2020-08-17 11:10:00|10385.8|10379.8|10382.8|10376.8|10386.8|10380.8|10382.3|10376.3|17
1597662900000|2020-08-17 11:15:00|10382.3|10376.3|10380.3|10374.3|10384.8|10378.8|10379.8|10373.8|21
1597663200000|2020-08-17 11:20:00|10379.8|10373.8|10380.3|10374.3|10381.8|10375.8|10377.3|10371.3|46
1597663500000|2020-08-17 11:25:00|10379.8|10373.8|10377.3|10371.3|10382.3|10376.3|10377.3|10371.3|87
1597663800000|2020-08-17 11:30:00|10377.8|10371.8|10377.8|10371.8|10379.3|10373.3|10373.3|10367.3|78
1597664100000|2020-08-17 11:35:00|10378.3|10372.3|10379.8|10373.8|10379.8|10373.8|10375.3|10369.3|17
1597664400000|2020-08-17 11:40:00|10380.3|10374.3|10380.8|10374.8|10382.3|10376.3|10379.3|10373.3|22
1597664700000|2020-08-17 11:45:00|10380.3|10374.3|10379.8|10373.8|10380.8|10374.8|10378.3|10372.3|4
1597665000000|2020-08-17 11:50:00|10379.3|10373.3|10376.3|10370.3|10380.8|10374.8|10376.3|10370.3|19
1597665300000|2020-08-17 11:55:00|10376.8|10370.8|10378.8|10372.8|10378.8|10372.8|10376.3|10370.3|8
1597665600000|2020-08-17 12:00:00|10378.3|10372.3|10377.3|10371.3|10378.8|10372.8|10375.8|10369.8|26
1597665900000|2020-08-17 12:05:00|10377.8|10371.8|10380.8|10374.8|10381.8|10375.8|10377.3|10371.3|27
1597666200000|2020-08-17 12:10:00|10380.3|10374.3|10378.8|10372.8|10381.8|10375.8|10377.8|10371.8|44
1597666500000|2020-08-17 12:15:00|10378.3|10372.3|10383.8|10377.8|10386.3|10380.3|10377.3|10371.3|54
1597666800000|2020-08-17 12:20:00|10384.3|10378.3|10388.3|10382.3|10389.3|10383.3|10382.8|10376.8|49
1597667100000|2020-08-17 12:25:00|10388.8|10382.8|10395.3|10389.3|10400.3|10394.3|10388.8|10382.8|228
1597667400000|2020-08-17 12:30:00|10394.3|10388.3|10395.3|10389.3|10400.3|10394.3|10394.3|10388.3|52
1597667700000|2020-08-17 12:35:00|10395.8|10389.8|10394.8|10388.8|10397.8|10391.8|10393.3|10387.3|30
1597668000000|2020-08-17 12:40:00|10395.3|10389.3|10398.8|10392.8|10399.8|10393.8|10394.8|10388.8|13
1597668300000|2020-08-17 12:45:00|10398.3|10392.3|10396.8|10390.8|10398.3|10392.3|10394.3|10388.3|9
1597668600000|2020-08-17 12:50:00|10397.3|10391.3|10395.3|10389.3|10398.8|10392.8|10394.8|10388.8|5
1597668900000|2020-08-17 12:55:00|10394.8|10388.8|10393.8|10387.8|10396.3|10390.3|10392.3|10386.3|8
1597669200000|2020-08-17 13:00:00|10393.3|10387.3|10396.8|10390.8|10396.8|10390.8|10393.3|10387.3|10
1597669500000|2020-08-17 13:05:00|10397.3|10391.3|10397.8|10391.8|10399.3|10393.3|10396.8|10390.8|11
1597669800000|2020-08-17 13:10:00|10397.3|10391.3|10399.8|10393.8|10401.8|10395.8|10397.3|10391.3|29
1597670100000|2020-08-17 13:15:00|10399.3|10393.3|10403.3|10397.3|10404.8|10398.8|10399.3|10393.3|61
1597670400000|2020-08-17 13:20:00|10402.8|10396.8|10403.8|10397.8|10404.8|10398.8|10402.3|10396.3|48
1597670700000|2020-08-17 13:25:00|10404.3|10398.3|10412.3|10406.3|10414.8|10408.8|10404.3|10398.3|104
1597671000000|2020-08-17 13:30:00|10412.8|10406.8|10415.3|10409.3|10415.8|10409.8|10398.8|10392.8|364
1597671300000|2020-08-17 13:35:00|10415.8|10409.8|10412.3|10406.3|10417.3|10411.3|10403.8|10397.8|198
1597671600000|2020-08-17 13:40:00|10412.8|10406.8|10421.8|10415.8|10428.8|10422.8|10412.8|10406.8|277
1597671900000|2020-08-17 13:45:00|10422.3|10416.3|10423.8|10417.8|10425.8|10419.8|10420.3|10414.3|176
1597672200000|2020-08-17 13:50:00|10424.3|10418.3|10422.8|10416.8|10436.8|10430.8|10421.8|10415.8|473
1597672500000|2020-08-17 13:55:00|10423.8|10417.8|10420.8|10414.8|10424.8|10418.8|10418.8|10412.8|128
1597672800000|2020-08-17 14:00:00|10420.3|10414.3|10420.3|10414.3|10425.3|10419.3|10415.8|10409.8|200
1597673100000|2020-08-17 14:05:00|10422.8|10416.8|10420.8|10414.8|10426.3|10420.3|10414.8|10408.8|334
1597673400000|2020-08-17 14:10:00|10420.3|10414.3|10418.3|10412.3|10425.3|10419.3|10413.8|10407.8|186
1597673700000|2020-08-17 14:15:00|10417.8|10411.8|10415.8|10409.8|10421.8|10415.8|10414.3|10408.3|155
1597674000000|2020-08-17 14:20:00|10415.3|10409.3|10429.8|10423.8|10431.3|10425.3|10414.8|10408.8|137
1597674300000|2020-08-17 14:25:00|10430.3|10424.3|10432.3|10426.3|10435.8|10429.8|10430.3|10424.3|126
1597674600000|2020-08-17 14:30:00|10432.8|10426.8|10434.8|10428.8|10435.8|10429.8|10430.3|10424.3|155
1597674900000|2020-08-17 14:35:00|10435.3|10429.3|10431.8|10425.8|10436.3|10430.3|10431.3|10425.3|116
1597675200000|2020-08-17 14:40:00|10432.3|10426.3|10430.8|10424.8|10434.3|10428.3|10430.3|10424.3|80
1597675500000|2020-08-17 14:45:00|10430.3|10424.3|10421.3|10415.3|10432.3|10426.3|10416.3|10410.3|452
1597675800000|2020-08-17 14:50:00|10421.8|10415.8|10425.3|10419.3|10428.8|10422.8|10417.3|10411.3|135
1597676100000|2020-08-17 14:55:00|10424.8|10418.8|10424.8|10418.8|10427.3|10421.3|10417.3|10411.3|207
1597676400000|2020-08-17 15:00:00|10425.8|10419.8|10425.8|10419.8|10425.8|10419.8|10417.8|10411.8|216
1597676700000|2020-08-17 15:05:00|10424.8|10418.8|10423.8|10417.8|10425.8|10419.8|10420.8|10414.8|187
1597677000000|2020-08-17 15:10:00|10424.8|10418.8|10425.8|10419.8|10427.8|10421.8|10423.8|10417.8|149
1597677300000|2020-08-17 15:15:00|10424.8|10418.8|10432.8|10426.8|10435.8|10429.8|10421.8|10415.8|256
1597677600000|2020-08-17 15:20:00|10433.8|10427.8|10435.8|10429.8|10438.8|10432.8|10432.8|10426.8|214
1597677900000|2020-08-17 15:25:00|10436.8|10430.8|10441.8|10435.8|10443.8|10437.8|10436.8|10430.8|319
1597678200000|2020-08-17 15:30:00|10442.8|10436.8|10435.8|10429.8|10442.8|10436.8|10435.8|10429.8|246
1597678500000|2020-08-17 15:35:00|10434.8|10428.8|10430.8|10424.8|10436.8|10430.8|10429.8|10423.8|211
1597678800000|2020-08-17 15:40:00|10429.8|10423.8|10432.8|10426.8|10434.8|10428.8|10429.8|10423.8|69
1597679100000|2020-08-17 15:45:00|10431.8|10425.8|10436.8|10430.8|10437.8|10431.8|10430.8|10424.8|194
1597679400000|2020-08-17 15:50:00|10435.8|10429.8|10433.8|10427.8|10437.8|10431.8|10430.8|10424.8|152
1597679700000|2020-08-17 15:55:00|10434.8|10428.8|10436.8|10430.8|10437.8|10431.8|10434.8|10428.8|69
1597680000000|2020-08-17 16:00:00|10437.8|10431.8|10435.8|10429.8|10437.8|10431.8|10435.8|10429.8|60
1597680300000|2020-08-17 16:05:00|10436.8|10430.8|10436.8|10430.8|10440.8|10434.8|10435.8|10429.8|70
1597680600000|2020-08-17 16:10:00|10437.8|10431.8|10432.8|10426.8|10437.8|10431.8|10432.8|10426.8|158
1597680900000|2020-08-17 16:15:00|10433.8|10427.8|10433.8|10427.8|10434.8|10428.8|10431.8|10425.8|38
1597681200000|2020-08-17 16:20:00|10432.8|10426.8|10434.8|10428.8|10434.8|10428.8|10432.8|10426.8|31
1597681500000|2020-08-17 16:25:00|10433.8|10427.8|10430.8|10424.8|10433.8|10427.8|10430.8|10424.8|47
1597681800000|2020-08-17 16:30:00|10429.8|10423.8|10432.8|10426.8|10433.8|10427.8|10429.8|10423.8|47
1597682100000|2020-08-17 16:35:00|10433.8|10427.8|10435.8|10429.8|10436.8|10430.8|10433.8|10427.8|38
1597682400000|2020-08-17 16:40:00|10434.8|10428.8|10434.8|10428.8|10437.8|10431.8|10434.8|10428.8|29
1597682700000|2020-08-17 16:45:00|10435.8|10429.8|10435.8|10429.8|10436.8|10430.8|10434.8|10428.8|19
1597683000000|2020-08-17 16:50:00|10436.8|10430.8|10436.8|10430.8|10436.8|10430.8|10433.8|10427.8|70
1597683300000|2020-08-17 16:55:00|10435.8|10429.8|10432.8|10426.8|10436.8|10430.8|10430.8|10424.8|112
1597683600000|2020-08-17 17:00:00|10431.8|10425.8|10436.8|10430.8|10436.8|10430.8|10431.8|10425.8|37
1597683900000|2020-08-17 17:05:00|10437.8|10431.8|10435.8|10429.8|10437.8|10431.8|10434.8|10428.8|16
1597684200000|2020-08-17 17:10:00|10434.8|10428.8|10437.8|10431.8|10437.8|10431.8|10433.8|10427.8|43
1597684500000|2020-08-17 17:15:00|10436.8|10430.8|10438.8|10432.8|10440.8|10434.8|10436.8|10430.8|67
1597684800000|2020-08-17 17:20:00|10439.8|10433.8|10439.8|10433.8|10440.8|10434.8|10437.8|10431.8|84
1597685100000|2020-08-17 17:25:00|10440.8|10434.8|10438.8|10432.8|10441.8|10435.8|10437.8|10431.8|58
1597685400000|2020-08-17 17:30:00|10439.8|10433.8|10439.8|10433.8|10439.8|10433.8|10437.8|10431.8|24
1597685700000|2020-08-17 17:35:00|10438.8|10432.8|10438.8|10432.8|10438.8|10432.8|10436.8|10430.8|29
1597686000000|2020-08-17 17:40:00|10437.8|10431.8|10437.8|10431.8|10438.8|10432.8|10436.8|10430.8|25
1597686300000|2020-08-17 17:45:00|10438.8|10432.8|10439.8|10433.8|10440.8|10434.8|10437.8|10431.8|13
1597686600000|2020-08-17 17:50:00|10437.8|10431.8|10438.8|10432.8|10439.8|10433.8|10437.8|10431.8|32
1597686900000|2020-08-17 17:55:00|10437.8|10431.8|10438.8|10432.8|10438.8|10432.8|10435.8|10429.8|23
1597687200000|2020-08-17 18:00:00|10439.8|10433.8|10438.8|10432.8|10439.8|10433.8|10436.8|10430.8|84
1597687500000|2020-08-17 18:05:00|10437.8|10431.8|10440.8|10434.8|10440.8|10434.8|10435.8|10429.8|70
1597687800000|2020-08-17 18:10:00|10439.8|10433.8|10440.8|10434.8|10440.8|10434.8|10439.8|10433.8|39
1597688100000|2020-08-17 18:15:00|10441.8|10435.8|10442.8|10436.8|10444.8|10438.8|10440.8|10434.8|60
1597688400000|2020-08-17 18:20:00|10441.8|10435.8|10446.8|10440.8|10446.8|10440.8|10441.8|10435.8|84
1597688700000|2020-08-17 18:25:00|10447.8|10441.8|10447.8|10441.8|10448.8|10442.8|10444.8|10438.8|118
1597689000000|2020-08-17 18:30:00|10448.8|10442.8|10447.8|10441.8|10448.8|10442.8|10445.8|10439.8|48
1597689300000|2020-08-17 18:35:00|10446.8|10440.8|10444.8|10438.8|10447.8|10441.8|10442.8|10436.8|132
1597689600000|2020-08-17 18:40:00|10443.8|10437.8|10447.8|10441.8|10447.8|10441.8|10441.8|10435.8|236
1597689900000|2020-08-17 18:45:00|10446.8|10440.8|10445.8|10439.8|10448.8|10442.8|10442.8|10436.8|132
1597690200000|2020-08-17 18:50:00|10444.8|10438.8|10443.8|10437.8|10444.8|10438.8|10441.8|10435.8|113
1597690500000|2020-08-17 18:55:00|10444.8|10438.8|10455.9|10432.5|10455.9|10442.8|10438.8|10432.5|163
1597690800000|2020-08-17 19:00:00|10456.2|10432.8|10453.9|10430.5|10457.3|10433.9|10453.3|10429.9|0
1597691100000|2020-08-17 19:05:00|10453.2|10429.8|10448.6|10425.2|10453.4|10430|10448.4|10425|0
1597691400000|2020-08-17 19:10:00|10448.5|10425.1|10450.6|10427.2|10450.7|10427.3|10447.6|10424.2|0
1597691700000|2020-08-17 19:15:00|10450.5|10427.1|10452.7|10429.3|10453.2|10429.8|10449.6|10426.2|0
1597692000000|2020-08-17 19:20:00|10452.6|10429.2|10450.3|10426.9|10452.6|10429.2|10447.8|10424.4|0
1597692300000|2020-08-17 19:25:00|10450.4|10427|10451.6|10428.2|10451.7|10428.3|10450.3|10426.9|0
1597692600000|2020-08-17 19:30:00|10451.7|10428.3|10452.5|10429.1|10453.3|10429.9|10450.4|10427|0
1597692900000|2020-08-17 19:35:00|10453.2|10429.8|10452.4|10429|10453.3|10429.9|10451.7|10428.3|0
1597693200000|2020-08-17 19:40:00|10452.5|10429.1|10449.3|10425.9|10452.8|10429.4|10449.3|10425.9|0
1597693500000|2020-08-17 19:45:00|10449.2|10425.8|10454.9|10431.5|10455.1|10431.7|10446.1|10422.7|0
1597693800000|2020-08-17 19:50:00|10455.1|10431.7|10455.2|10431.8|10456.2|10432.8|10451.3|10427.9|0
1597694100000|2020-08-17 19:55:00|10455.3|10431.9|10462.8|10439.4|10463.9|10440.5|10453.1|10429.7|0
1597694400000|2020-08-17 20:00:00|10462.3|10438.9|10459.6|10436.2|10465|10441.6|10458.5|10435.1|0
1597694700000|2020-08-17 20:05:00|10459|10435.6|10458.5|10435.1|10461.2|10437.8|10458.5|10435.1|0
1597695000000|2020-08-17 20:10:00|10457.9|10434.5|10464.5|10441.1|10466.3|10442.9|10456.3|10432.9|0
1597695300000|2020-08-17 20:15:00|10464.2|10440.8|10464.4|10441|10465|10441.6|10463.9|10440.5|0
1597695600000|2020-08-17 20:20:00|10463.9|10440.5|10464.2|10440.8|10464.4|10441|10463.7|10440.3|0
1597695900000|2020-08-17 20:25:00|10464.1|10440.7|10464.1|10440.7|10464.2|10440.8|10463.7|10440.3|0
1597696200000|2020-08-17 20:30:00|10465.6|10442.2|10467.2|10443.8|10467.2|10443.8|10464.5|10441.1|0
1597696500000|2020-08-17 20:35:00|10466.7|10443.3|10464.5|10441.1|10467.2|10443.8|10464.5|10441.1|0
1597696800000|2020-08-17 20:40:00|10465.1|10441.7|10465.6|10442.2|10465.6|10442.2|10464|10440.6|0
1597697100000|2020-08-17 20:45:00|10465.1|10441.7|10464.5|10441.1|10465.6|10442.2|10464|10440.6|0
1597697400000|2020-08-17 20:50:00|10465.1|10441.7|10463.4|10440|10465.1|10441.7|10463.4|10440|0
1597697700000|2020-08-17 20:55:00|10462.9|10439.5|10463.8|10440.4|10464|10440.6|10462.4|10439|0
1597698000000|2020-08-17 21:00:00|10464.1|10440.7|10464.3|10440.9|10464.6|10441.2|10463.9|10440.5|0
1597698300000|2020-08-17 21:05:00|10464.5|10441.1|10464.6|10441.2|10464.6|10441.2|10464.5|10441.1|0
1597698600000|2020-08-17 21:10:00|10464.4|10441|10464.3|10440.9|10464.6|10441.2|10464.3|10440.9|0
1597698900000|2020-08-17 21:15:00|10464.4|10441|10464.4|10441|10464.6|10441.2|10464.4|10441|0
1597699200000|2020-08-17 21:20:00|10464.5|10441.1|10464.4|10441|10464.8|10441.4|10464.4|10441|0
1597699500000|2020-08-17 21:25:00|10464.5|10441.1|10464.6|10441.2|10464.6|10441.2|10464.5|10441.1|0
1597700100000|2020-08-17 21:35:00|10464.5|10441.1|10464.6|10441.2|10464.6|10441.2|10464.5|10441.1|0
1597700400000|2020-08-17 21:40:00|10464.8|10441.4|10464.6|10441.2|10464.8|10441.4|10464.3|10440.9|0
1597700700000|2020-08-17 21:45:00|10464.3|10440.9|10464.6|10441.2|10464.6|10441.2|10464.1|10440.7|0
1597701000000|2020-08-17 21:50:00|10464.5|10441.1|10464.5|10441.1|10464.6|10441.2|10464.5|10441.1|0
1597701300000|2020-08-17 21:55:00|10464.3|10440.9|10464.7|10441.3|10464.8|10441.4|10464.3|10440.9|0
1597701600000|2020-08-17 22:00:00|10464.6|10441.2|10461.6|10438.2|10464.6|10441.2|10461.6|10438.2|0
1597701900000|2020-08-17 22:05:00|10461.8|10438.4|10461.6|10438.2|10462.1|10438.7|10461.6|10438.2|0
1597702200000|2020-08-17 22:10:00|10461.8|10438.4|10460.5|10437.1|10462.1|10438.7|10460.5|10437.1|0
1597702500000|2020-08-17 22:15:00|10461|10437.6|10461.6|10438.2|10461.6|10438.2|10459.9|10436.5|0
1597702800000|2020-08-17 22:20:00|10461|10437.6|10462.6|10439.2|10462.6|10439.2|10461|10437.6|0
1597703100000|2020-08-17 22:25:00|10463.2|10439.8|10462.6|10439.2|10463.2|10439.8|10462.6|10439.2|0
1597703400000|2020-08-17 22:30:00|10462.9|10439.5|10463.7|10440.3|10463.7|10440.3|10462.6|10439.2|0
1597703700000|2020-08-17 22:35:00|10464.1|10440.7|10463.6|10440.2|10464.7|10441.3|10463.1|10439.7|0
1597704000000|2020-08-17 22:40:00|10463.1|10439.7|10464.2|10440.8|10464.7|10441.3|10462.5|10439.1|0
1597704300000|2020-08-17 22:45:00|10464.4|10441|10466.3|10442.9|10466.3|10442.9|10464.2|10440.8|0
1597704600000|2020-08-17 22:50:00|10465.8|10442.4|10466.3|10442.9|10466.3|10442.9|10465.8|10442.4|0
1597704900000|2020-08-17 22:55:00|10466|10442.6|10466.9|10443.5|10466.9|10443.5|10465.8|10442.4|0
1597705200000|2020-08-17 23:00:00|10465.8|10442.4|10466.3|10442.9|10466.9|10443.5|10464.2|10440.8|0
1597705500000|2020-08-17 23:05:00|10466.6|10443.2|10467.4|10444|10467.4|10444|10465.2|10441.8|0
1597705800000|2020-08-17 23:10:00|10466.9|10443.5|10469|10445.6|10470.6|10447.2|10466.9|10443.5|0
1597706100000|2020-08-17 23:15:00|10469.6|10446.2|10473.8|10450.4|10477.7|10454.3|10468.5|10445.1|0
1597706400000|2020-08-17 23:20:00|10474.3|10450.9|10474.3|10450.9|10476.5|10453.1|10472.7|10449.3|0
1597706700000|2020-08-17 23:25:00|10474.9|10451.5|10478.1|10454.7|10478.1|10454.7|10474.3|10450.9|0
1597707000000|2020-08-17 23:30:00|10478.7|10455.3|10478.7|10455.3|10480.8|10457.4|10477.6|10454.2|0
1597707300000|2020-08-17 23:35:00|10478.1|10454.7|10479.7|10456.3|10479.7|10456.3|10478.1|10454.7|0
1597707600000|2020-08-17 23:40:00|10480.3|10456.9|10479.2|10455.8|10480.3|10456.9|10478.7|10455.3|0
1597707900000|2020-08-17 23:45:00|10478.9|10455.5|10478.1|10454.7|10480.3|10456.9|10477|10453.6|0
1597708200000|2020-08-17 23:50:00|10477.8|10454.4|10476.5|10453.1|10477.8|10454.4|10476|10452.6|0
1597708500000|2020-08-17 23:55:00|10476|10452.6|10478.1|10454.7|10478.7|10455.3|10476|10452.6|0
1597708800000|2020-08-18 00:00:00|10477.6|10454.2|10480.8|10457.4|10481.4|10458|10475.4|10452|0
1597709100000|2020-08-18 00:05:00|10480.3|10456.9|10478.7|10455.3|10482.4|10459|10478.1|10454.7|0
1597709400000|2020-08-18 00:10:00|10478.1|10454.7|10477.2|10453.8|10478.7|10455.3|10476.7|10453.3|0
1597709700000|2020-08-18 00:15:00|10477.5|10454.1|10474.6|10451.2|10477.8|10454.4|10472.4|10449|0
1597710000000|2020-08-18 00:20:00|10474.3|10450.9|10476.7|10453.3|10479.3|10455.9|10472.7|10449.3|0
1597710300000|2020-08-18 00:25:00|10477|10453.6|10480.4|10457|10481.5|10458.1|10476.7|10453.3|0
1597710600000|2020-08-18 00:30:00|10479.6|10456.2|10474.6|10451.2|10479.9|10456.5|10473.5|10450.1|0
1597710900000|2020-08-18 00:35:00|10474.4|10451|10478.9|10455.5|10479.1|10455.7|10472.4|10449|0
1597711200000|2020-08-18 00:40:00|10478.8|10455.4|10472.7|10449.3|10479.1|10455.7|10472.7|10449.3|0
1597711500000|2020-08-18 00:45:00|10473|10449.6|10476.4|10453|10477|10453.6|10473|10449.6|0
1597711800000|2020-08-18 00:50:00|10476.1|10452.7|10478.8|10455.4|10481.2|10457.8|10476.1|10452.7|0
1597712100000|2020-08-18 00:55:00|10477.2|10453.8|10474.6|10451.2|10479.1|10455.7|10473|10449.6|0
1597712400000|2020-08-18 01:00:00|10473.8|10450.4|10469.8|10446.4|10474.8|10451.4|10469.3|10445.9|0
1597712700000|2020-08-18 01:05:00|10470.1|10446.7|10462.2|10438.8|10470.1|10446.7|10460.9|10437.5|0
1597713000000|2020-08-18 01:10:00|10463|10439.6|10438.5|10415.1|10463|10439.6|10436.6|10413.2|0
1597713300000|2020-08-18 01:15:00|10438.7|10415.3|10427.9|10421.9|10438.7|10429.9|10416.9|10410.9|1253
1597713600000|2020-08-18 01:20:00|10428.9|10422.9|10429.9|10423.9|10437.9|10431.9|10421.9|10415.9|836
1597713900000|2020-08-18 01:25:00|10428.9|10422.9|10433.9|10427.9|10435.9|10429.9|10424.9|10418.9|455
1597714200000|2020-08-18 01:30:00|10435.9|10429.9|10414.9|10408.9|10444.9|10438.9|10412.9|10406.9|2721
1597714500000|2020-08-18 01:35:00|10413.9|10407.9|10409.9|10403.9|10414.9|10408.9|10393.9|10387.9|2415
1597714800000|2020-08-18 01:40:00|10408.9|10402.9|10402.9|10396.9|10419.9|10413.9|10392.9|10386.9|1638
1597715100000|2020-08-18 01:45:00|10401.9|10395.9|10408.9|10402.9|10422.9|10416.9|10392.9|10386.9|1298
1597715400000|2020-08-18 01:50:00|10409.9|10403.9|10427.9|10421.9|10427.9|10421.9|10399.9|10393.9|1157
1597715700000|2020-08-18 01:55:00|10428.9|10422.9|10416.9|10410.9|10444.9|10438.9|10414.9|10408.9|1378
1597716000000|2020-08-18 02:00:00|10418.9|10412.9|10427.9|10421.9|10438.9|10432.9|10412.9|10406.9|855
1597716300000|2020-08-18 02:05:00|10426.9|10420.9|10409.9|10403.9|10434.9|10428.9|10408.9|10402.9|1228
1597716600000|2020-08-18 02:10:00|10408.9|10402.9|10417.9|10411.9|10429.9|10423.9|10407.9|10401.9|979
1597716900000|2020-08-18 02:15:00|10416.9|10410.9|10425.9|10419.9|10433.9|10427.9|10410.9|10404.9|584
1597717200000|2020-08-18 02:20:00|10423.9|10417.9|10418.9|10412.9|10435.9|10429.9|10417.9|10411.9|694
1597717500000|2020-08-18 02:25:00|10419.9|10413.9|10440.9|10434.9|10443.9|10437.9|10416.9|10410.9|680
1597717800000|2020-08-18 02:30:00|10441.9|10435.9|10439.9|10433.9|10441.9|10435.9|10425.9|10419.9|696
1597718100000|2020-08-18 02:35:00|10440.9|10434.9|10438.9|10432.9|10445.9|10439.9|10431.9|10425.9|526
1597718400000|2020-08-18 02:40:00|10437.9|10431.9|10428.9|10422.9|10439.9|10433.9|10420.9|10414.9|802
1597718700000|2020-08-18 02:45:00|10429.9|10423.9|10404.9|10398.9|10429.9|10423.9|10403.9|10397.9|504
1597719000000|2020-08-18 02:50:00|10405.9|10399.9|10396.9|10390.9|10408.9|10402.9|10390.9|10384.9|927
1597719300000|2020-08-18 02:55:00|10397.9|10391.9|10412.9|10406.9|10413.9|10407.9|10390.9|10384.9|580
1597719600000|2020-08-18 03:00:00|10411.9|10405.9|10415.9|10409.9|10423.9|10417.9|10406.9|10400.9|421
1597719900000|2020-08-18 03:05:00|10414.9|10408.9|10413.9|10407.9|10420.9|10414.9|10409.9|10403.9|351
1597720200000|2020-08-18 03:10:00|10414.9|10408.9|10428.9|10422.9|10428.9|10422.9|10411.9|10405.9|395
1597720500000|2020-08-18 03:15:00|10427.9|10421.9|10438.9|10432.9|10441.9|10435.9|10423.9|10417.9|543
1597720800000|2020-08-18 03:20:00|10439.9|10433.9|10442.9|10436.9|10447.9|10441.9|10437.9|10431.9|626
1597721100000|2020-08-18 03:25:00|10443.9|10437.9|10452.9|10446.9|10455.9|10449.9|10440.9|10434.9|686
1597721400000|2020-08-18 03:30:00|10453.9|10447.9|10449.9|10443.9|10455.9|10449.9|10446.9|10440.9|689
1597721700000|2020-08-18 03:35:00|10450.9|10444.9|10452.9|10446.9|10453.9|10447.9|10447.9|10441.9|582
1597722000000|2020-08-18 03:40:00|10454.9|10448.9|10454.9|10448.9|10458.9|10452.9|10450.9|10444.9|617
1597722300000|2020-08-18 03:45:00|10453.9|10447.9|10455.9|10449.9|10455.9|10449.9|10448.9|10442.9|351
1597722600000|2020-08-18 03:50:00|10454.9|10448.9|10451.9|10445.9|10455.9|10449.9|10445.9|10439.9|341
1597722900000|2020-08-18 03:55:00|10450.9|10444.9|10446.9|10440.9|10451.9|10445.9|10444.9|10438.9|362
1597723200000|2020-08-18 04:00:00|10456.6|10433.2|10458.5|10435.1|10460.6|10437.2|10456.1|10432.7|1
1597723500000|2020-08-18 04:05:00|10458.6|10435.2|10456.6|10433.2|10458.7|10435.3|10456.6|10433.2|0
1597723800000|2020-08-18 04:10:00|10456.9|10433.5|10458.7|10435.3|10458.7|10435.3|10456.6|10433.2|0
1597724100000|2020-08-18 04:15:00|10458.9|10435.5|10459.3|10435.9|10460.6|10437.2|10457.1|10433.7|0
1597724400000|2020-08-18 04:20:00|10459|10435.6|10461.1|10437.7|10461.4|10438|10459|10435.6|0
1597724700000|2020-08-18 04:25:00|10461|10437.6|10458.7|10435.3|10461|10437.6|10456.9|10433.5|0
1597725000000|2020-08-18 04:30:00|10458.5|10435.1|10456.9|10433.5|10458.5|10435.1|10456.6|10433.2|0
1597725300000|2020-08-18 04:35:00|10457.1|10433.7|10455|10431.6|10457.3|10433.9|10454.8|10431.4|0
1597725600000|2020-08-18 04:40:00|10455.3|10431.9|10454.5|10431.1|10459|10435.6|10454.5|10431.1|0
1597725900000|2020-08-18 04:45:00|10452.9|10429.5|10458.2|10434.8|10458.7|10435.3|10452.9|10429.5|0
1597726200000|2020-08-18 04:50:00|10458.5|10435.1|10456.3|10432.9|10458.5|10435.1|10456.1|10432.7|0
1597726500000|2020-08-18 04:55:00|10456.6|10433.2|10456.9|10433.5|10456.9|10433.5|10456.3|10432.9|0
1597726800000|2020-08-18 05:00:00|10458.7|10435.3|10437.9|10431.9|10458.7|10441.9|10432.9|10426.9|1061
1597727100000|2020-08-18 05:05:00|10436.9|10430.9|10433.9|10427.9|10438.9|10432.9|10424.9|10418.9|528
1597727400000|2020-08-18 05:10:00|10434.9|10428.9|10425.9|10419.9|10436.9|10430.9|10423.9|10417.9|465
1597727700000|2020-08-18 05:15:00|10426.9|10420.9|10429.9|10423.9|10433.9|10427.9|10423.9|10417.9|484
1597728000000|2020-08-18 05:20:00|10430.9|10424.9|10436.9|10430.9|10444.9|10438.9|10430.9|10424.9|541
1597728300000|2020-08-18 05:25:00|10437.9|10431.9|10408.9|10402.9|10437.9|10431.9|10408.9|10402.9|1399
1597728600000|2020-08-18 05:30:00|10409.9|10403.9|10418.9|10412.9|10419.9|10413.9|10408.9|10402.9|448
1597728900000|2020-08-18 05:35:00|10417.9|10411.9|10407.9|10401.9|10424.9|10418.9|10405.9|10399.9|708
1597729200000|2020-08-18 05:40:00|10406.9|10400.9|10411.9|10405.9|10414.9|10408.9|10406.9|10400.9|544
1597729500000|2020-08-18 05:45:00|10410.9|10404.9|10411.9|10405.9|10415.9|10409.9|10404.9|10398.9|333
1597729800000|2020-08-18 05:50:00|10413.9|10407.9|10401.9|10395.9|10413.9|10407.9|10398.9|10392.9|631
1597730100000|2020-08-18 05:55:00|10400.9|10394.9|10405.9|10399.9|10406.9|10400.9|10390.9|10384.9|775
1597730400000|2020-08-18 06:00:00|10404.9|10398.9|10414.9|10408.9|10417.9|10411.9|10399.9|10393.9|585
1597730700000|2020-08-18 06:05:00|10413.9|10407.9|10409.9|10403.9|10418.9|10412.9|10407.9|10401.9|370
1597731000000|2020-08-18 06:10:00|10410.9|10404.9|10407.9|10401.9|10413.9|10407.9|10404.9|10398.9|395
1597731300000|2020-08-18 06:15:00|10406.9|10400.9|10414.9|10408.9|10419.9|10413.9|10404.9|10398.9|451
1597731600000|2020-08-18 06:20:00|10415.9|10409.9|10405.9|10399.9|10415.9|10409.9|10403.9|10397.9|410
1597731900000|2020-08-18 06:25:00|10404.9|10398.9|10382.9|10376.9|10404.9|10398.9|10380.9|10374.9|1070
1597732200000|2020-08-18 06:30:00|10381.9|10375.9|10393.9|10387.9|10394.9|10388.9|10374.9|10368.9|730
1597732500000|2020-08-18 06:35:00|10392.9|10386.9|10386.9|10380.9|10396.9|10390.9|10384.9|10378.9|563
1597732800000|2020-08-18 06:40:00|10387.9|10381.9|10392.9|10386.9|10397.9|10391.9|10387.9|10381.9|505
1597733100000|2020-08-18 06:45:00|10391.9|10385.9|10401.9|10395.9|10402.9|10396.9|10391.9|10385.9|468
1597733400000|2020-08-18 06:50:00|10400.9|10394.9|10407.9|10401.9|10407.9|10401.9|10396.9|10390.9|375
1597733700000|2020-08-18 06:55:00|10408.9|10402.9|10402.9|10396.9|10408.9|10402.9|10401.9|10395.9|394
1597734000000|2020-08-18 07:00:00|10401.9|10395.9|10390.9|10384.9|10401.9|10395.9|10389.9|10383.9|554
1597734300000|2020-08-18 07:05:00|10389.9|10383.9|10387.9|10381.9|10391.9|10385.9|10382.9|10376.9|661
1597734600000|2020-08-18 07:10:00|10388.9|10382.9|10392.9|10386.9|10393.9|10387.9|10387.9|10381.9|285
1597734900000|2020-08-18 07:15:00|10391.9|10385.9|10387.9|10381.9|10391.9|10385.9|10383.9|10377.9|424
1597735200000|2020-08-18 07:20:00|10386.9|10380.9|10389.9|10383.9|10393.9|10387.9|10385.9|10379.9|402
1597735500000|2020-08-18 07:25:00|10388.9|10382.9|10393.9|10387.9|10396.9|10390.9|10386.9|10380.9|378
1597735800000|2020-08-18 07:30:00|10392.9|10386.9|10402.9|10396.9|10403.9|10397.9|10389.9|10383.9|642
1597736100000|2020-08-18 07:35:00|10403.9|10397.9|10408.9|10402.9|10410.9|10404.9|10400.9|10394.9|442
1597736400000|2020-08-18 07:40:00|10409.9|10403.9|10405.9|10399.9|10411.9|10405.9|10403.9|10397.9|446
1597736700000|2020-08-18 07:45:00|10404.9|10398.9|10404.9|10398.9|10409.9|10403.9|10402.9|10396.9|652
1597737000000|2020-08-18 07:50:00|10405.9|10399.9|10406.9|10400.9|10408.9|10402.9|10402.9|10396.9|590
1597737300000|2020-08-18 07:55:00|10407.9|10401.9|10407.9|10401.9|10412.9|10406.9|10402.9|10396.9|910
1597737600000|2020-08-18 08:00:00|10406.9|10400.9|10414.9|10408.9|10417.9|10411.9|10400.9|10394.9|1368
1597737900000|2020-08-18 08:05:00|10413.9|10407.9|10412.9|10406.9|10423.9|10417.9|10410.9|10404.9|1737
1597738200000|2020-08-18 08:10:00|10413.9|10407.9|10412.9|10406.9|10421.9|10415.9|10412.9|10406.9|1578
1597738500000|2020-08-18 08:15:00|10408.9|10402.9|10420.9|10414.9|10421.9|10415.9|10407.9|10401.9|708
1597738800000|2020-08-18 08:20:00|10419.9|10413.9|10418.9|10412.9|10420.9|10414.9|10415.9|10409.9|541
1597739100000|2020-08-18 08:25:00|10417.9|10411.9|10420.9|10414.9|10423.9|10417.9|10411.9|10405.9|921
1597739400000|2020-08-18 08:30:00|10424.3|10400.9|10427.2|10403.8|10437.2|10413.8|10424.1|10400.7|2
1597739700000|2020-08-18 08:35:00|10427.5|10404.1|10428.5|10405.1|10429.4|10406|10425.4|10402|0
1597740000000|2020-08-18 08:40:00|10428.2|10404.8|10423|10399.6|10428.5|10405.1|10423|10399.6|0
1597740300000|2020-08-18 08:45:00|10423.3|10399.9|10423.5|10400.1|10427.7|10404.3|10422|10398.6|0
1597740600000|2020-08-18 08:50:00|10422|10398.6|10419.4|10396|10422.8|10399.4|10418|10394.6|0
1597740900000|2020-08-18 08:55:00|10420.9|10397.5|10421.8|10398.4|10424.1|10400.7|10420.2|10396.8|0
1597741200000|2020-08-18 09:00:00|10420.2|10396.8|10418.3|10394.9|10422|10398.6|10416.2|10392.8|0
1597741500000|2020-08-18 09:05:00|10418.1|10394.7|10426.2|10402.8|10426.2|10402.8|10418.1|10394.7|0
1597741800000|2020-08-18 09:10:00|10426.5|10403.1|10438.6|10415.2|10442.3|10418.9|10426.5|10403.1|0
1597742100000|2020-08-18 09:15:00|10424.4|10418.4|10433.4|10427.4|10439.4|10433.4|10424.4|10418.4|306
1597742400000|2020-08-18 09:20:00|10432.9|10426.9|10434.4|10428.4|10434.9|10428.9|10430.9|10424.9|60
1597742700000|2020-08-18 09:25:00|10434.9|10428.9|10431.9|10425.9|10435.4|10429.4|10428.9|10422.9|37
1597743000000|2020-08-18 09:30:00|10432.4|10426.4|10432.4|10426.4|10433.4|10427.4|10429.4|10423.4|19
1597743300000|2020-08-18 09:35:00|10432.9|10426.9|10427.9|10421.9|10438.9|10432.9|10427.4|10421.4|101
1597743600000|2020-08-18 09:40:00|10427.4|10421.4|10430.4|10424.4|10431.4|10425.4|10426.4|10420.4|103
1597743900000|2020-08-18 09:45:00|10429.4|10423.4|10428.9|10422.9|10430.9|10424.9|10425.9|10419.9|48
1597744200000|2020-08-18 09:50:00|10428.4|10422.4|10432.4|10426.4|10433.4|10427.4|10428.4|10422.4|43
1597744500000|2020-08-18 09:55:00|10432.9|10426.9|10432.4|10426.4|10433.4|10427.4|10430.9|10424.9|15
1597744800000|2020-08-18 10:00:00|10431.9|10425.9|10432.4|10426.4|10432.9|10426.9|10429.9|10423.9|12
1597745100000|2020-08-18 10:05:00|10432.9|10426.9|10433.9|10427.9|10436.4|10430.4|10432.4|10426.4|51
1597745400000|2020-08-18 10:10:00|10434.4|10428.4|10437.4|10431.4|10438.4|10432.4|10434.4|10428.4|58
1597745700000|2020-08-18 10:15:00|10438.4|10432.4|10439.9|10433.9|10440.4|10434.4|10437.4|10431.4|61
1597746000000|2020-08-18 10:20:00|10440.4|10434.4|10440.9|10434.9|10442.4|10436.4|10439.4|10433.4|36
1597746300000|2020-08-18 10:25:00|10441.4|10435.4|10436.9|10430.9|10442.9|10436.9|10435.9|10429.9|82
1597746600000|2020-08-18 10:30:00|10437.4|10431.4|10435.9|10429.9|10440.9|10434.9|10435.9|10429.9|19
1597746900000|2020-08-18 10:35:00|10436.4|10430.4|10438.9|10432.9|10439.9|10433.9|10435.9|10429.9|20
1597747200000|2020-08-18 10:40:00|10438.4|10432.4|10438.9|10432.9|10439.9|10433.9|10437.9|10431.9|21
1597747500000|2020-08-18 10:45:00|10438.4|10432.4|10439.4|10433.4|10440.4|10434.4|10437.4|10431.4|35
1597747800000|2020-08-18 10:50:00|10439.9|10433.9|10437.9|10431.9|10441.9|10435.9|10437.4|10431.4|25
1597748100000|2020-08-18 10:55:00|10437.4|10431.4|10440.9|10434.9|10442.4|10436.4|10436.4|10430.4|37
1597748400000|2020-08-18 11:00:00|10441.4|10435.4|10439.9|10433.9|10442.4|10436.4|10439.4|10433.4|46
1597748700000|2020-08-18 11:05:00|10440.4|10434.4|10435.9|10429.9|10441.4|10435.4|10435.4|10429.4|39
1597749000000|2020-08-18 11:10:00|10436.4|10430.4|10439.9|10433.9|10441.4|10435.4|10435.4|10429.4|138
1597749300000|2020-08-18 11:15:00|10440.4|10434.4|10437.9|10431.9|10440.4|10434.4|10436.9|10430.9|15
1597749600000|2020-08-18 11:20:00|10437.4|10431.4|10437.9|10431.9|10438.9|10432.9|10436.9|10430.9|21
1597749900000|2020-08-18 11:25:00|10438.4|10432.4|10436.4|10430.4|10439.9|10433.9|10435.4|10429.4|32
1597750200000|2020-08-18 11:30:00|10436.9|10430.9|10434.4|10428.4|10437.9|10431.9|10434.4|10428.4|10
1597750500000|2020-08-18 11:35:00|10433.9|10427.9|10433.9|10427.9|10436.4|10430.4|10433.4|10427.4|27
1597750800000|2020-08-18 11:40:00|10433.4|10427.4|10432.4|10426.4|10434.4|10428.4|10432.4|10426.4|30
1597751100000|2020-08-18 11:45:00|10432.9|10426.9|10433.9|10427.9|10435.4|10429.4|10430.9|10424.9|38
1597751400000|2020-08-18 11:50:00|10433.4|10427.4|10433.9|10427.9|10435.4|10429.4|10433.4|10427.4|11
1597751700000|2020-08-18 11:55:00|10433.4|10427.4|10428.4|10422.4|10433.4|10427.4|10428.4|10422.4|62
1597752000000|2020-08-18 12:00:00|10428.9|10422.9|10427.4|10421.4|10428.9|10422.9|10424.4|10418.4|104
1597752300000|2020-08-18 12:05:00|10427.9|10421.9|10421.4|10415.4|10428.4|10422.4|10420.9|10414.9|155
1597752600000|2020-08-18 12:10:00|10421.9|10415.9|10425.4|10419.4|10426.4|10420.4|10421.4|10415.4|51
1597752900000|2020-08-18 12:15:00|10425.9|10419.9|10426.4|10420.4|10426.4|10420.4|10421.4|10415.4|119
1597753200000|2020-08-18 12:20:00|10426.9|10420.9|10427.4|10421.4|10431.4|10425.4|10425.9|10419.9|72
1597753500000|2020-08-18 12:25:00|10427.9|10421.9|10427.9|10421.9|10429.4|10423.4|10426.9|10420.9|17
1597753800000|2020-08-18 12:30:00|10427.4|10421.4|10427.4|10421.4|10430.4|10424.4|10426.9|10420.9|41
1597754100000|2020-08-18 12:35:00|10427.9|10421.9|10430.9|10424.9|10432.4|10426.4|10427.4|10421.4|21
1597754400000|2020-08-18 12:40:00|10430.4|10424.4|10428.9|10422.9|10431.4|10425.4|10427.9|10421.9|36
1597754700000|2020-08-18 12:45:00|10428.4|10422.4|10428.4|10422.4|10428.9|10422.9|10425.4|10419.4|15
1597755000000|2020-08-18 12:50:00|10429.4|10423.4|10428.4|10422.4|10431.4|10425.4|10427.9|10421.9|43
1597755300000|2020-08-18 12:55:00|10427.9|10421.9|10428.4|10422.4|10431.4|10425.4|10427.4|10421.4|61
1597755600000|2020-08-18 13:00:00|10428.9|10422.9|10431.4|10425.4|10431.4|10425.4|10428.9|10422.9|48
1597755900000|2020-08-18 13:05:00|10430.9|10424.9|10429.4|10423.4|10433.4|10427.4|10429.4|10423.4|49
1597756200000|2020-08-18 13:10:00|10428.4|10422.4|10427.4|10421.4|10428.9|10422.9|10425.9|10419.9|45
1597756500000|2020-08-18 13:15:00|10426.9|10420.9|10425.9|10419.9|10429.4|10423.4|10425.4|10419.4|43
1597756800000|2020-08-18 13:20:00|10426.4|10420.4|10418.9|10412.9|10427.4|10421.4|10418.9|10412.9|193
1597757100000|2020-08-18 13:25:00|10419.4|10413.4|10424.4|10418.4|10426.9|10420.9|10418.9|10412.9|75
1597757400000|2020-08-18 13:30:00|10423.4|10417.4|10415.9|10409.9|10430.9|10424.9|10415.4|10409.4|291
1597757700000|2020-08-18 13:35:00|10415.4|10409.4|10412.9|10406.9|10422.4|10416.4|10407.4|10401.4|242
1597758000000|2020-08-18 13:40:00|10413.4|10407.4|10402.9|10396.9|10415.4|10409.4|10402.4|10396.4|273
1597758300000|2020-08-18 13:45:00|10403.4|10397.4|10414.9|10408.9|10417.4|10411.4|10402.9|10396.9|87
1597758600000|2020-08-18 13:50:00|10415.4|10409.4|10388.4|10382.4|10415.9|10409.9|10388.4|10382.4|232
1597758900000|2020-08-18 13:55:00|10388.9|10382.9|10392.9|10386.9|10395.4|10389.4|10387.9|10381.9|238
1597759200000|2020-08-18 14:00:00|10393.4|10387.4|10397.4|10391.4|10398.4|10392.4|10389.4|10383.4|208
1597759500000|2020-08-18 14:05:00|10396.9|10390.9|10373.9|10367.9|10397.4|10391.4|10373.4|10367.4|434
1597759800000|2020-08-18 14:10:00|10373.4|10367.4|10382.9|10376.9|10383.9|10377.9|10370.4|10364.4|298
1597760100000|2020-08-18 14:15:00|10382.4|10376.4|10384.9|10378.9|10388.9|10382.9|10381.4|10375.4|121
1597760400000|2020-08-18 14:20:00|10384.4|10378.4|10368.9|10362.9|10385.4|10379.4|10368.9|10362.9|194
1597760700000|2020-08-18 14:25:00|10369.4|10363.4|10359.4|10353.4|10374.4|10368.4|10355.4|10349.4|366
1597761000000|2020-08-18 14:30:00|10358.9|10352.9|10369.9|10363.9|10370.4|10364.4|10356.4|10350.4|217
1597761300000|2020-08-18 14:35:00|10370.4|10364.4|10374.9|10368.9|10375.4|10369.4|10369.4|10363.4|231
1597761600000|2020-08-18 14:40:00|10374.4|10368.4|10373.4|10367.4|10380.4|10374.4|10368.4|10362.4|156
1597761900000|2020-08-18 14:45:00|10373.9|10367.9|10376.9|10370.9|10380.4|10374.4|10370.4|10364.4|217
1597762200000|2020-08-18 14:50:00|10377.4|10371.4|10376.4|10370.4|10380.9|10374.9|10372.4|10366.4|276
1597762500000|2020-08-18 14:55:00|10376.9|10370.9|10376.9|10370.9|10376.9|10370.9|10376.9|10370.9|0
1597763700000|2020-08-18 15:15:00|10385.6|10362.2|10385.6|10362.2|10385.6|10362.2|10385.6|10362.2|0
1597764000000|2020-08-18 15:20:00|10386.3|10362.9|10387.7|10364.3|10387.8|10364.4|10380.9|10357.5|0
1597764300000|2020-08-18 15:25:00|10387.6|10364.2|10381|10357.6|10389.6|10366.2|10378.9|10355.5|0
1597764600000|2020-08-18 15:30:00|10381.1|10357.7|10388.9|10365.5|10390.4|10367|10381.1|10357.7|0
1597764900000|2020-08-18 15:35:00|10389.6|10366.2|10392.3|10368.9|10393.2|10369.8|10389.4|10366|0
1597765200000|2020-08-18 15:40:00|10392.4|10369|10391.3|10367.9|10393.3|10369.9|10388.1|10364.7|0
1597765500000|2020-08-18 15:45:00|10391.4|10368|10386.8|10363.4|10392.7|10369.3|10386|10362.6|0
1597765800000|2020-08-18 15:50:00|10387.5|10364.1|10394.7|10371.3|10394.8|10371.4|10387.4|10364|0
1597766100000|2020-08-18 15:55:00|10394.8|10371.4|10395.3|10371.9|10397.5|10374.1|10393.7|10370.3|0
1597766400000|2020-08-18 16:00:00|10393.9|10370.5|10392.7|10369.3|10393.9|10370.5|10391.3|10367.9|0
1597766700000|2020-08-18 16:05:00|10392.1|10368.7|10400.1|10376.7|10401.7|10378.3|10392|10368.6|0
1597767000000|2020-08-18 16:10:00|10399.4|10376|10399.2|10375.8|10402.4|10379|10399.2|10375.8|0
1597767300000|2020-08-18 16:15:00|10398.5|10375.1|10399.9|10376.5|10400.1|10376.7|10395.4|10372|0
1597767600000|2020-08-18 16:20:00|10400|10376.6|10397.9|10374.5|10400|10376.6|10396.2|10372.8|0
1597767900000|2020-08-18 16:25:00|10398.1|10374.7|10399.1|10375.7|10399.1|10375.7|10397.2|10373.8|0
1597768200000|2020-08-18 16:30:00|10399.2|10375.8|10403.7|10380.3|10404.4|10381|10399.2|10375.8|0
1597768500000|2020-08-18 16:35:00|10404.3|10380.9|10411.6|10388.2|10411.6|10388.2|10403.7|10380.3|0
1597768800000|2020-08-18 16:40:00|10410.9|10387.5|10409.7|10386.3|10410.9|10387.5|10408.7|10385.3|0
1597769100000|2020-08-18 16:45:00|10409.1|10385.7|10407.6|10384.2|10409.8|10386.4|10406.8|10383.4|0
1597769400000|2020-08-18 16:50:00|10407.9|10384.5|10408.4|10385|10410.3|10386.9|10407.3|10383.9|0
1597769700000|2020-08-18 16:55:00|10407.7|10384.3|10409.8|10386.4|10409.8|10386.4|10407.6|10384.2|0
1597770000000|2020-08-18 17:00:00|10409.7|10386.3|10406.8|10383.4|10409.7|10386.3|10405.9|10382.5|0
1597770300000|2020-08-18 17:05:00|10406.9|10383.5|10411.6|10388.2|10411.6|10388.2|10406.9|10383.5|0
1597770600000|2020-08-18 17:10:00|10411.5|10388.1|10407.7|10384.3|10411.6|10388.2|10407.6|10384.2|0
1597770900000|2020-08-18 17:15:00|10407.6|10384.2|10404.4|10381|10407.7|10384.3|10404.3|10380.9|0
1597771200000|2020-08-18 17:20:00|10404.3|10380.9|10393|10369.6|10405.2|10381.8|10390.8|10367.4|0
1597771500000|2020-08-18 17:25:00|10393.7|10370.3|10394.9|10371.5|10399.9|10376.5|10393.1|10369.7|0
1597771800000|2020-08-18 17:30:00|10394.8|10371.4|10396.6|10373.2|10397.3|10373.9|10394.8|10371.4|0
1597772100000|2020-08-18 17:35:00|10396.7|10373.3|10402|10378.6|10402.1|10378.7|10396.7|10373.3|0
1597772400000|2020-08-18 17:40:00|10401.9|10378.5|10401|10377.6|10402.7|10379.3|10400.2|10376.8|0
1597772700000|2020-08-18 17:45:00|10399.6|10376.2|10401.5|10378.1|10402.6|10379.2|10399.5|10376.1|0
1597773000000|2020-08-18 17:50:00|10401.4|10378|10402.1|10378.7|10402.2|10378.8|10399.1|10375.7|0
1597773300000|2020-08-18 17:55:00|10402|10378.6|10397.2|10373.8|10402|10378.6|10397.2|10373.8|0
1597773600000|2020-08-18 18:00:00|10397.3|10373.9|10394.8|10371.4|10397.3|10373.9|10393.9|10370.5|0
1597773900000|2020-08-18 18:05:00|10394.7|10371.3|10398.8|10375.4|10398.8|10375.4|10394.6|10371.2|0
1597774200000|2020-08-18 18:10:00|10398.9|10375.5|10397.1|10373.7|10399.6|10376.2|10397.1|10373.7|0
1597774500000|2020-08-18 18:15:00|10397.2|10373.8|10399.1|10375.7|10399.2|10375.8|10397.1|10373.7|0
1597774800000|2020-08-18 18:20:00|10399.2|10375.8|10401.7|10378.3|10401.7|10378.3|10397.7|10374.3|0
1597775100000|2020-08-18 18:25:00|10401.6|10378.2|10400.9|10377.5|10402.5|10379.1|10400.7|10377.3|0
1597775400000|2020-08-18 18:30:00|10401|10377.6|10400.9|10377.5|10401.8|10378.4|10399.5|10376.1|0
1597775700000|2020-08-18 18:35:00|10401|10377.6|10397.4|10374|10401|10377.6|10397.4|10374|0
1597776000000|2020-08-18 18:40:00|10398|10374.6|10399.4|10376|10399.6|10376.2|10397.3|10373.9|0
1597776300000|2020-08-18 18:45:00|10399.5|10376.1|10401.1|10377.7|10401.8|10378.4|10399.4|10376|0
1597776600000|2020-08-18 18:50:00|10401.2|10377.8|10399.2|10375.8|10401.2|10377.8|10397.5|10374.1|0
1597776900000|2020-08-18 18:55:00|10399.1|10375.7|10400.7|10377.3|10402.9|10379.5|10398.5|10375.1|0
1597777200000|2020-08-18 19:00:00|10400.6|10377.2|10400.9|10377.5|10403.1|10379.7|10397.7|10374.3|0
1597777500000|2020-08-18 19:05:00|10400.8|10377.4|10397.8|10374.4|10403.4|10380|10396.3|10372.9|0
1597777800000|2020-08-18 19:10:00|10398.5|10375.1|10406.6|10383.2|10406.7|10383.3|10398.5|10375.1|0
1597778100000|2020-08-18 19:15:00|10406.7|10383.3|10405.6|10382.2|10407.7|10384.3|10400.7|10377.3|0
1597778400000|2020-08-18 19:20:00|10405.5|10382.1|10404.3|10380.9|10409.5|10386.1|10404.2|10380.8|0
1597778700000|2020-08-18 19:25:00|10404.2|10380.8|10404.4|10381|10404.4|10381|10400.3|10376.9|0
1597779000000|2020-08-18 19:30:00|10404.3|10380.9|10405.4|10382|10407.8|10384.4|10402.1|10378.7|0
1597779300000|2020-08-18 19:35:00|10405.5|10382.1|10387|10363.6|10405.5|10382.1|10381.2|10357.8|0
1597779600000|2020-08-18 19:40:00|10386.9|10363.5|10389.6|10366.2|10397.9|10374.5|10386.1|10362.7|0
1597779900000|2020-08-18 19:45:00|10389.4|10366|10389.3|10365.9|10396.6|10373.2|10387.3|10363.9|0
1597780200000|2020-08-18 19:50:00|10389.1|10365.7|10388.9|10365.5|10393.8|10370.4|10384.8|10361.4|0
1597780500000|2020-08-18 19:55:00|10389|10365.6|10400.7|10377.3|10405.9|10382.5|10386.1|10362.7|0
1597780800000|2020-08-18 20:00:00|10400.2|10376.8|10400.2|10376.8|10400.7|10377.3|10396.4|10373|0
1597781100000|2020-08-18 20:05:00|10399.9|10376.5|10403.4|10380|10403.4|10380|10399.9|10376.5|0
1597781400000|2020-08-18 20:10:00|10403.6|10380.2|10403.1|10379.7|10404.7|10381.3|10401.8|10378.4|0
1597781700000|2020-08-18 20:15:00|10403|10379.6|10402.2|10378.8|10403|10379.6|10402|10378.6|0
1597782000000|2020-08-18 20:20:00|10402.1|10378.7|10402|10378.6|10402.1|10378.7|10401.9|10378.5|0
1597782300000|2020-08-18 20:25:00|10402.1|10378.7|10402.3|10378.9|10402.3|10378.9|10402|10378.6|0
1597782600000|2020-08-18 20:30:00|10401.5|10378.1|10399.3|10375.9|10401.5|10378.1|10399.3|10375.9|0
1597782900000|2020-08-18 20:35:00|10399.9|10376.5|10401.5|10378.1|10402|10378.6|10399.3|10375.9|0
1597783200000|2020-08-18 20:40:00|10402|10378.6|10403.6|10380.2|10404.2|10380.8|10401.5|10378.1|0
1597783500000|2020-08-18 20:45:00|10404.2|10380.8|10404.2|10380.8|10404.7|10381.3|10403.6|10380.2|0
1597783800000|2020-08-18 20:50:00|10403.6|10380.2|10405.2|10381.8|10405.8|10382.4|10403.6|10380.2|0
1597784100000|2020-08-18 20:55:00|10405.8|10382.4|10405.7|10382.3|10406.3|10382.9|10405.2|10381.8|0
1597784400000|2020-08-18 21:00:00|10405.4|10382|10404|10380.6|10405.6|10382.2|10404|10380.6|0
1597784700000|2020-08-18 21:05:00|10403.9|10380.5|10404|10380.6|10404.5|10381.1|10403|10379.6|0
1597785000000|2020-08-18 21:10:00|10403.9|10380.5|10404|10380.6|10404|10380.6|10403.8|10380.4|0
1597785300000|2020-08-18 21:15:00|10404.7|10381.3|10404.3|10380.9|10405|10381.6|10404.3|10380.9|0
1597785600000|2020-08-18 21:20:00|10404.6|10381.2|10404.5|10381.1|10405|10381.6|10403.9|10380.5|0
1597785900000|2020-08-18 21:25:00|10404.4|10381|10404.1|10380.7|10404.6|10381.2|10403.9|10380.5|0
1597786200000|2020-08-18 21:30:00|10404.3|10380.9|10404.1|10380.7|10404.3|10380.9|10404.1|10380.7|0
1597786500000|2020-08-18 21:35:00|10403.7|10380.3|10404.1|10380.7|10404.2|10380.8|10403.7|10380.3|0
1597786800000|2020-08-18 21:40:00|10404.2|10380.8|10404.2|10380.8|10404.2|10380.8|10404|10380.6|0
1597787100000|2020-08-18 21:45:00|10403.9|10380.5|10404.3|10380.9|10404.8|10381.4|10403.9|10380.5|0
1597787400000|2020-08-18 21:50:00|10404.4|10381|10404.7|10381.3|10404.9|10381.5|10404.1|10380.7|0
1597787700000|2020-08-18 21:55:00|10404.8|10381.4|10404.3|10380.9|10405.5|10382.1|10404.3|10380.9|0
1597788000000|2020-08-18 22:00:00|10406.8|10383.4|10406.8|10383.4|10408.5|10385.1|10405|10381.6|0
1597788300000|2020-08-18 22:05:00|10406.6|10383.2|10405.2|10381.8|10406.8|10383.4|10403.6|10380.2|0
1597788600000|2020-08-18 22:10:00|10405.5|10382.1|10406.3|10382.9|10406.3|10382.9|10404.2|10380.8|0
1597788900000|2020-08-18 22:15:00|10405.8|10382.4|10406.3|10382.9|10406.3|10382.9|10405.8|10382.4|0
1597789200000|2020-08-18 22:20:00|10406.8|10383.4|10406.9|10383.5|10406.9|10383.5|10405.7|10382.3|0
1597789500000|2020-08-18 22:25:00|10407.1|10383.7|10406.4|10383|10407.4|10384|10406.4|10383|0
1597789800000|2020-08-18 22:30:00|10406.6|10383.2|10406.2|10382.8|10406.9|10383.5|10405.8|10382.4|0
1597790100000|2020-08-18 22:35:00|10405.6|10382.2|10406.7|10383.3|10406.7|10383.3|10405.6|10382.2|0
1597790400000|2020-08-18 22:40:00|10407.2|10383.8|10407.8|10384.4|10407.8|10384.4|10406.7|10383.3|0
1597790700000|2020-08-18 22:45:00|10407.2|10383.8|10407.2|10383.8|10407.8|10384.4|10407.2|10383.8|0
1597791000000|2020-08-18 22:50:00|10407.8|10384.4|10408.8|10385.4|10408.8|10385.4|10407.8|10384.4|0
1597791300000|2020-08-18 22:55:00|10409.4|10386|10408.3|10384.9|10409.4|10386|10408.3|10384.9|0
1597791600000|2020-08-18 23:00:00|10408.8|10385.4|10408.3|10384.9|10408.8|10385.4|10407.8|10384.4|0
1597791900000|2020-08-18 23:05:00|10408.6|10385.2|10408.3|10384.9|10408.8|10385.4|10408.3|10384.9|0
1597792200000|2020-08-18 23:10:00|10408.6|10385.2|10410.4|10387|10411|10387.6|10408.6|10385.2|0
1597792500000|2020-08-18 23:15:00|10409.9|10386.5|10410.4|10387|10411|10387.6|10408.3|10384.9|0
1597792800000|2020-08-18 23:20:00|10411|10387.6|10409.6|10386.2|10411|10387.6|10409.4|10386|0
1597793100000|2020-08-18 23:25:00|10409.4|10386|10410.4|10387|10410.4|10387|10409.4|10386|0
1597793400000|2020-08-18 23:30:00|10410.2|10386.8|10409.9|10386.5|10411|10387.6|10409.4|10386|0
1597793700000|2020-08-18 23:35:00|10409.4|10386|10408.8|10385.4|10409.4|10386|10408.8|10385.4|0
1597794000000|2020-08-18 23:40:00|10409.4|10386|10409.9|10386.5|10410.4|10387|10408.8|10385.4|0
1597794300000|2020-08-18 23:45:00|10409.4|10386|10408.3|10384.9|10409.4|10386|10407.2|10383.8|0
1597794600000|2020-08-18 23:50:00|10407.8|10384.4|10408.8|10385.4|10408.8|10385.4|10407.8|10384.4|0
1597794900000|2020-08-18 23:55:00|10409.4|10386|10409.4|10386|10409.9|10386.5|10408.8|10385.4|0
1597795200000|2020-08-19 00:00:00|10408.8|10385.4|10407.1|10383.7|10409.9|10386.5|10405.1|10381.7|0
1597795500000|2020-08-19 00:05:00|10407.7|10384.3|10407.1|10383.7|10407.7|10384.3|10402.8|10379.4|0
1597795800000|2020-08-19 00:10:00|10407.7|10384.3|10405|10381.6|10407.7|10384.3|10403.9|10380.5|0
1597796100000|2020-08-19 00:15:00|10405.5|10382.1|10401.5|10378.1|10405.5|10382.1|10399.7|10376.3|0
1597796400000|2020-08-19 00:20:00|10401.8|10378.4|10409.7|10386.3|10409.7|10386.3|10401.5|10378.1|0
1597796700000|2020-08-19 00:25:00|10409.5|10386.1|10408.7|10385.3|10409.7|10386.3|10406.8|10383.4|0
1597797000000|2020-08-19 00:30:00|10409.5|10386.1|10403.9|10380.5|10409.5|10386.1|10403.9|10380.5|0
1597797300000|2020-08-19 00:35:00|10404.2|10380.8|10403.1|10379.7|10404.2|10380.8|10398.9|10375.5|0
1597797600000|2020-08-19 00:40:00|10403.4|10380|10402.1|10378.7|10405.8|10382.4|10400|10376.6|0
1597797900000|2020-08-19 00:45:00|10401.8|10378.4|10399.4|10376|10403.9|10380.5|10397|10373.6|0
1597798200000|2020-08-19 00:50:00|10399.7|10376.3|10401.3|10377.9|10403.7|10380.3|10399.7|10376.3|0
1597798500000|2020-08-19 00:55:00|10401.4|10378|10403.9|10380.5|10406|10382.6|10399.4|10376|0
1597798800000|2020-08-19 01:00:00|10404.1|10380.7|10411.6|10388.2|10413.5|10390.1|10401.8|10378.4|0
1597799100000|2020-08-19 01:05:00|10411.5|10388.1|10416.1|10392.7|10418.5|10395.1|10409.2|10385.8|0
1597799400000|2020-08-19 01:10:00|10415.8|10392.4|10413|10389.6|10416.6|10393.2|10410.3|10386.9|0
1597799700000|2020-08-19 01:15:00|10413.2|10389.8|10424.3|10400.9|10426.4|10403|10413|10389.6|0
1597800000000|2020-08-19 01:20:00|10425.1|10401.7|10421.9|10398.5|10426.2|10402.8|10421.7|10398.3|0
1597800300000|2020-08-19 01:25:00|10421.8|10398.4|10421.9|10398.5|10426.2|10402.8|10421.7|10398.3|0
1597800600000|2020-08-19 01:30:00|10422.1|10398.7|10423.5|10400.1|10425.4|10402|10419.6|10396.2|0
1597800900000|2020-08-19 01:35:00|10423.7|10400.3|10434.6|10411.2|10437.8|10414.4|10423.5|10400.1|0
1597801200000|2020-08-19 01:40:00|10433.8|10410.4|10427.6|10404.2|10434.6|10411.2|10427.4|10404|0
1597801500000|2020-08-19 01:45:00|10427.9|10404.5|10429.8|10406.4|10431.5|10408.1|10427.6|10404.2|0
1597801800000|2020-08-19 01:50:00|10429.9|10406.5|10427.9|10404.5|10431.6|10408.2|10427.6|10404.2|0
1597802100000|2020-08-19 01:55:00|10427.8|10404.4|10425|10401.6|10427.8|10404.4|10423.9|10400.5|0
1597802400000|2020-08-19 02:00:00|10425.8|10402.4|10428.4|10405|10428.4|10405|10424.2|10400.8|0
1597802700000|2020-08-19 02:05:00|10427.7|10404.3|10426.1|10402.7|10429|10405.6|10424.2|10400.8|0
1597803000000|2020-08-19 02:10:00|10426.3|10402.9|10426.6|10403.2|10426.6|10403.2|10424.2|10400.8|0
1597803300000|2020-08-19 02:15:00|10426.3|10402.9|10429.8|10406.4|10429.8|10406.4|10426.1|10402.7|0
1597803600000|2020-08-19 02:20:00|10429|10405.6|10427.9|10404.5|10429.8|10406.4|10426.1|10402.7|0
1597803900000|2020-08-19 02:25:00|10428.2|10404.8|10427.6|10404.2|10430|10406.6|10427.6|10404.2|0
1597804200000|2020-08-19 02:30:00|10422.6|10399.2|10419.8|10396.4|10424.8|10401.4|10418.9|10395.5|0
1597804500000|2020-08-19 02:35:00|10420|10396.6|10421.6|10398.2|10421.9|10398.5|10419.8|10396.4|0
1597804800000|2020-08-19 02:40:00|10421.3|10397.9|10419.2|10395.8|10421.6|10398.2|10417.4|10394|0
1597805100000|2020-08-19 02:45:00|10419.3|10395.9|10418.9|10395.5|10419.5|10396.1|10418.9|10395.5|0
1597805400000|2020-08-19 02:50:00|10419.2|10395.8|10415.5|10392.1|10420.8|10397.4|10415.4|10392|0
1597805700000|2020-08-19 02:55:00|10415.7|10392.3|10413.7|10390.3|10415.7|10392.3|10413.7|10390.3|0
1597806000000|2020-08-19 03:00:00|10413.9|10390.5|10416.1|10392.7|10416.1|10392.7|10413.7|10390.3|0
1597806300000|2020-08-19 03:05:00|10415.9|10392.5|10416.6|10393.2|10418.2|10394.8|10415.8|10392.4|0
1597806600000|2020-08-19 03:10:00|10416.5|10393.1|10416.9|10393.5|10418.4|10395|10416.3|10392.9|0
1597806900000|2020-08-19 03:15:00|10416.6|10393.2|10419.8|10396.4|10421.6|10398.2|10416.6|10393.2|0
1597807200000|2020-08-19 03:20:00|10419.9|10396.5|10421.9|10398.5|10422.2|10398.8|10419.9|10396.5|0
1597807500000|2020-08-19 03:25:00|10421.8|10398.4|10420.3|10396.9|10421.9|10398.5|10419.8|10396.4|0
1597807800000|2020-08-19 03:30:00|10420.5|10397.1|10422.2|10398.8|10422.7|10399.3|10419.8|10396.4|0
1597808100000|2020-08-19 03:35:00|10422.4|10399|10420.6|10397.2|10422.4|10399|10420.3|10396.9|0
1597808400000|2020-08-19 03:40:00|10420.3|10396.9|10420.1|10396.7|10420.6|10397.2|10419.3|10395.9|0
1597808700000|2020-08-19 03:45:00|10418.5|10395.1|10419.8|10396.4|10420.1|10396.7|10418.2|10394.8|0
1597809000000|2020-08-19 03:50:00|10420.1|10396.7|10419.8|10396.4|10420.1|10396.7|10417.7|10394.3|0
1597809300000|2020-08-19 03:55:00|10419.5|10396.1|10417.9|10394.5|10419.8|10396.4|10417.7|10394.3|0
1597809600000|2020-08-19 04:00:00|10418.2|10394.8|10418.2|10394.8|10420.1|10396.7|10417.8|10394.4|0
1597809900000|2020-08-19 04:05:00|10417.9|10394.5|10416.1|10392.7|10420.1|10396.7|10415.8|10392.4|0
1597810200000|2020-08-19 04:10:00|10415.8|10392.4|10418.3|10394.9|10418.5|10395.1|10415.8|10392.4|0
1597810500000|2020-08-19 04:15:00|10418|10394.6|10415.9|10392.5|10418.1|10394.7|10414.1|10390.7|0
1597810800000|2020-08-19 04:20:00|10415.1|10391.7|10413.8|10390.4|10415.1|10391.7|10411.9|10388.5|0
1597811100000|2020-08-19 04:25:00|10413.5|10390.1|10413.5|10390.1|10415.5|10392.1|10413.2|10389.8|0
1597811400000|2020-08-19 04:30:00|10413.2|10389.8|10413.5|10390.1|10413.5|10390.1|10411.1|10387.7|0
1597811700000|2020-08-19 04:35:00|10413.2|10389.8|10416.2|10392.8|10416.2|10392.8|10413.2|10389.8|0
1597812000000|2020-08-19 04:40:00|10415.9|10392.5|10415.9|10392.5|10416.2|10392.8|10413.8|10390.4|0
1597812300000|2020-08-19 04:45:00|10414.3|10390.9|10415.6|10392.2|10416.2|10392.8|10414.1|10390.7|0
1597812600000|2020-08-19 04:50:00|10414.1|10390.7|10415.6|10392.2|10415.6|10392.2|10413.5|10390.1|0
1597812900000|2020-08-19 04:55:00|10415.9|10392.5|10415.9|10392.5|10417.7|10394.3|10415.9|10392.5|0
1597813200000|2020-08-19 05:00:00|10415.6|10392.2|10391.4|10368|10417.5|10394.1|10391.4|10368|0
1597813500000|2020-08-19 05:05:00|10393|10369.6|10394.9|10371.5|10394.9|10371.5|10393|10369.6|0
1597813800000|2020-08-19 05:10:00|10394.7|10371.3|10389.9|10366.5|10394.9|10371.5|10388|10364.6|0
1597814100000|2020-08-19 05:15:00|10390.1|10366.7|10392|10368.6|10392|10368.6|10389.9|10366.5|0
1597814400000|2020-08-19 05:20:00|10391.7|10368.3|10389.6|10366.2|10392|10368.6|10389.3|10365.9|0
1597814700000|2020-08-19 05:25:00|10388|10364.6|10394.1|10370.7|10394.3|10370.9|10387.7|10364.3|48
1597815000000|2020-08-19 05:30:00|10394.3|10370.9|10362|10356|10399|10393|10356|10350|2545
1597815300000|2020-08-19 05:35:00|10360|10354|10334|10328|10375|10369|10325|10319|2228
1597815600000|2020-08-19 05:40:00|10333|10327|10293|10287|10333|10327|10290|10284|3049
1597815900000|2020-08-19 05:45:00|10290|10284|10285|10279|10291|10285|10272|10266|3302
1597816200000|2020-08-19 05:50:00|10284|10278|10302|10296|10321|10315|10283|10277|2489
1597816500000|2020-08-19 05:55:00|10301|10295|10298|10292|10302|10296|10287|10281|1138
1597816800000|2020-08-19 06:00:00|10297|10291|10305|10299|10307|10301|10290|10284|1218
1597817100000|2020-08-19 06:05:00|10304|10298|10295|10289|10305|10299|10292|10286|1088
1597817400000|2020-08-19 06:10:00|10294|10288|10297|10291|10297|10291|10283|10277|860
1597817700000|2020-08-19 06:15:00|10299|10293|10316|10310|10320|10314|10298|10292|1292
1597818000000|2020-08-19 06:20:00|10317|10311|10323|10317|10337|10331|10316|10310|1026
1597818300000|2020-08-19 06:25:00|10324|10318|10319|10313|10324|10318|10311|10305|715
1597818600000|2020-08-19 06:30:00|10318|10312|10297|10291|10318|10312|10297|10291|831
1597818900000|2020-08-19 06:35:00|10296|10290|10301|10295|10306|10300|10294|10288|927
1597819200000|2020-08-19 06:40:00|10300|10294|10287|10281|10305|10299|10287|10281|615
1597819500000|2020-08-19 06:45:00|10288|10282|10290|10284|10296|10290|10287|10281|580
1597819800000|2020-08-19 06:50:00|10289|10283|10299|10293|10303|10297|10286|10280|933
1597820100000|2020-08-19 06:55:00|10300|10294|10298|10292|10305|10299|10289|10283|719
1597820400000|2020-08-19 07:00:00|10297|10291|10295|10289|10301|10295|10289|10283|401
1597820700000|2020-08-19 07:05:00|10297|10291|10299|10293|10304|10298|10289|10283|380
1597821000000|2020-08-19 07:10:00|10298|10292|10312|10306|10314|10308|10298|10292|730
1597821300000|2020-08-19 07:15:00|10311|10305|10299|10293|10316|10310|10293|10287|658
1597821600000|2020-08-19 07:20:00|10298|10292|10293|10287|10302|10296|10285|10279|801
1597821900000|2020-08-19 07:25:00|10292|10286|10301|10295|10303|10297|10292|10286|643
1597822200000|2020-08-19 07:30:00|10302|10296|10320|10314|10322|10316|10301|10295|1347
1597822500000|2020-08-19 07:35:00|10321|10315|10321|10315|10324|10318|10316|10310|597
1597822800000|2020-08-19 07:40:00|10320|10314|10324|10318|10326|10320|10318|10312|530
1597823100000|2020-08-19 07:45:00|10323|10317|10316|10310|10326|10320|10315|10309|821
1597823400000|2020-08-19 07:50:00|10317|10311|10326|10320|10331|10325|10310|10304|1149
1597823700000|2020-08-19 07:55:00|10327|10321|10328|10322|10329|10323|10321|10315|925
1597824000000|2020-08-19 08:00:00|10325.1|10319.1|10317.1|10311.1|10330.1|10324.1|10315.1|10309.1|1194
1597824300000|2020-08-19 08:05:00|10315.1|10309.1|10322.1|10316.1|10326.1|10320.1|10315.1|10309.1|2615
1597824600000|2020-08-19 08:10:00|10323.1|10317.1|10321.1|10315.1|10325.1|10319.1|10316.1|10310.1|1278
1597824900000|2020-08-19 08:15:00|10322.1|10316.1|10325.1|10319.1|10329.1|10323.1|10320.1|10314.1|1154
1597825200000|2020-08-19 08:20:00|10326.1|10320.1|10320.1|10314.1|10326.1|10320.1|10318.1|10312.1|771
1597825500000|2020-08-19 08:25:00|10321.1|10315.1|10316.1|10310.1|10330.1|10324.1|10315.1|10309.1|906
1597825800000|2020-08-19 08:30:00|10324.8|10301.4|10321|10297.6|10327.8|10304.4|10320.5|10297.1|1
1597826100000|2020-08-19 08:35:00|10320.7|10297.3|10319.7|10296.3|10321.8|10298.4|10314.7|10291.3|0
1597826400000|2020-08-19 08:40:00|10321.2|10297.8|10319.4|10296|10321.5|10298.1|10317.6|10294.2|0
1597826700000|2020-08-19 08:45:00|10319.7|10296.3|10317.3|10293.9|10322.8|10299.4|10313.4|10290|0
1597827000000|2020-08-19 08:50:00|10317.1|10293.7|10321|10297.6|10321.2|10297.8|10317.1|10293.7|0
1597827300000|2020-08-19 08:55:00|10321.2|10297.8|10320.4|10297|10328.6|10305.2|10320.2|10296.8|0
1597827600000|2020-08-19 09:00:00|10320.2|10296.8|10322.5|10299.1|10322.8|10299.4|10320.2|10296.8|0
1597827900000|2020-08-19 09:05:00|10321|10297.6|10328.3|10304.9|10330.1|10306.7|10320.7|10297.3|0
1597828200000|2020-08-19 09:10:00|10328.6|10305.2|10328|10304.6|10335.6|10312.2|10327.8|10304.4|0
1597828500000|2020-08-19 09:15:00|10318.1|10312.1|10332.1|10326.1|10332.6|10326.6|10317.6|10311.6|263
1597828800000|2020-08-19 09:20:00|10332.6|10326.6|10334.6|10328.6|10339.1|10333.1|10330.1|10324.1|255
1597829100000|2020-08-19 09:25:00|10335.6|10329.6|10337.6|10331.6|10341.6|10335.6|10335.1|10329.1|219
1597829400000|2020-08-19 09:30:00|10337.1|10331.1|10337.1|10331.1|10337.6|10331.6|10331.1|10325.1|122
1597829700000|2020-08-19 09:35:00|10337.6|10331.6|10340.1|10334.1|10345.1|10339.1|10336.6|10330.6|134
1597830000000|2020-08-19 09:40:00|10340.6|10334.6|10341.1|10335.1|10346.1|10340.1|10339.6|10333.6|123
1597830300000|2020-08-19 09:45:00|10340.6|10334.6|10333.6|10327.6|10341.6|10335.6|10333.6|10327.6|292
1597830600000|2020-08-19 09:50:00|10333.1|10327.1|10336.1|10330.1|10337.6|10331.6|10331.6|10325.6|151
1597830900000|2020-08-19 09:55:00|10335.6|10329.6|10339.1|10333.1|10339.1|10333.1|10334.1|10328.1|38
1597831200000|2020-08-19 10:00:00|10339.6|10333.6|10337.1|10331.1|10340.1|10334.1|10334.6|10328.6|32
1597831500000|2020-08-19 10:05:00|10337.6|10331.6|10332.6|10326.6|10339.6|10333.6|10332.6|10326.6|42
1597831800000|2020-08-19 10:10:00|10333.1|10327.1|10334.1|10328.1|10336.6|10330.6|10332.6|10326.6|61
1597832100000|2020-08-19 10:15:00|10333.6|10327.6|10330.6|10324.6|10334.1|10328.1|10330.6|10324.6|44
1597832400000|2020-08-19 10:20:00|10331.1|10325.1|10333.1|10327.1|10333.1|10327.1|10327.1|10321.1|82
1597832700000|2020-08-19 10:25:00|10332.6|10326.6|10331.6|10325.6|10333.1|10327.1|10328.6|10322.6|39
1597833000000|2020-08-19 10:30:00|10331.1|10325.1|10331.6|10325.6|10332.6|10326.6|10329.6|10323.6|80
1597833300000|2020-08-19 10:35:00|10332.1|10326.1|10334.1|10328.1|10335.1|10329.1|10331.6|10325.6|33
1597833600000|2020-08-19 10:40:00|10333.6|10327.6|10333.6|10327.6|10334.6|10328.6|10332.6|10326.6|14
1597833900000|2020-08-19 10:45:00|10334.1|10328.1|10332.6|10326.6|10334.6|10328.6|10332.6|10326.6|36
1597834200000|2020-08-19 10:50:00|10331.6|10325.6|10334.6|10328.6|10334.6|10328.6|10330.6|10324.6|38
1597834500000|2020-08-19 10:55:00|10334.1|10328.1|10335.6|10329.6|10337.6|10331.6|10334.1|10328.1|20
1597834800000|2020-08-19 11:00:00|10335.1|10329.1|10333.1|10327.1|10335.1|10329.1|10332.6|10326.6|29
1597835100000|2020-08-19 11:05:00|10333.6|10327.6|10332.1|10326.1|10334.1|10328.1|10331.6|10325.6|10
1597835400000|2020-08-19 11:10:00|10331.6|10325.6|10332.1|10326.1|10332.6|10326.6|10329.1|10323.1|17
1597835700000|2020-08-19 11:15:00|10332.6|10326.6|10332.6|10326.6|10334.6|10328.6|10331.6|10325.6|8
1597836000000|2020-08-19 11:20:00|10332.1|10326.1|10333.6|10327.6|10335.1|10329.1|10331.6|10325.6|20
1597836300000|2020-08-19 11:25:00|10333.1|10327.1|10327.6|10321.6|10333.1|10327.1|10327.1|10321.1|16
1597836600000|2020-08-19 11:30:00|10327.1|10321.1|10328.6|10322.6|10329.6|10323.6|10327.1|10321.1|161
1597836900000|2020-08-19 11:35:00|10328.1|10322.1|10329.6|10323.6|10330.1|10324.1|10326.1|10320.1|21
1597837200000|2020-08-19 11:40:00|10329.1|10323.1|10326.1|10320.1|10329.6|10323.6|10325.1|10319.1|16
1597837500000|2020-08-19 11:45:00|10326.6|10320.6|10330.6|10324.6|10332.6|10326.6|10326.6|10320.6|22
1597837800000|2020-08-19 11:50:00|10331.1|10325.1|10330.6|10324.6|10332.1|10326.1|10330.6|10324.6|9
1597838100000|2020-08-19 11:55:00|10331.1|10325.1|10331.6|10325.6|10334.1|10328.1|10331.1|10325.1|43
1597838400000|2020-08-19 12:00:00|10331.1|10325.1|10332.6|10326.6|10335.1|10329.1|10330.6|10324.6|36
1597838700000|2020-08-19 12:05:00|10332.1|10326.1|10331.1|10325.1|10333.6|10327.6|10330.1|10324.1|21
1597839000000|2020-08-19 12:10:00|10330.6|10324.6|10332.6|10326.6|10334.1|10328.1|10329.1|10323.1|12
1597839300000|2020-08-19 12:15:00|10332.1|10326.1|10328.1|10322.1|10334.1|10328.1|10327.6|10321.6|20
1597839600000|2020-08-19 12:20:00|10327.6|10321.6|10326.1|10320.1|10330.1|10324.1|10326.1|10320.1|14
1597839900000|2020-08-19 12:25:00|10326.6|10320.6|10329.1|10323.1|10329.6|10323.6|10325.6|10319.6|27
1597840200000|2020-08-19 12:30:00|10329.6|10323.6|10326.1|10320.1|10330.6|10324.6|10326.1|10320.1|7
1597840500000|2020-08-19 12:35:00|10325.6|10319.6|10329.1|10323.1|10330.6|10324.6|10325.6|10319.6|22
1597840800000|2020-08-19 12:40:00|10329.6|10323.6|10328.1|10322.1|10331.6|10325.6|10327.6|10321.6|19
1597841100000|2020-08-19 12:45:00|10327.6|10321.6|10328.1|10322.1|10329.1|10323.1|10325.1|10319.1|45
1597841400000|2020-08-19 12:50:00|10328.6|10322.6|10329.6|10323.6|10329.6|10323.6|10326.6|10320.6|26
1597841700000|2020-08-19 12:55:00|10329.1|10323.1|10326.1|10320.1|10330.1|10324.1|10325.6|10319.6|21
1597842000000|2020-08-19 13:00:00|10326.6|10320.6|10325.1|10319.1|10329.1|10323.1|10324.6|10318.6|13
1597842300000|2020-08-19 13:05:00|10324.6|10318.6|10325.6|10319.6|10326.1|10320.1|10323.6|10317.6|17
1597842600000|2020-08-19 13:10:00|10325.1|10319.1|10323.6|10317.6|10326.6|10320.6|10323.6|10317.6|19
1597842900000|2020-08-19 13:15:00|10324.1|10318.1|10326.6|10320.6|10327.1|10321.1|10324.1|10318.1|6
1597843200000|2020-08-19 13:20:00|10326.1|10320.1|10326.1|10320.1|10327.6|10321.6|10324.6|10318.6|17
1597843500000|2020-08-19 13:25:00|10325.6|10319.6|10326.1|10320.1|10328.6|10322.6|10325.6|10319.6|54
1597843800000|2020-08-19 13:30:00|10326.6|10320.6|10314.6|10308.6|10327.1|10321.1|10313.1|10307.1|347
1597844100000|2020-08-19 13:35:00|10315.1|10309.1|10311.1|10305.1|10320.6|10314.6|10311.1|10305.1|414
1597844400000|2020-08-19 13:40:00|10310.6|10304.6|10300.1|10294.1|10312.1|10306.1|10300.1|10294.1|389
1597844700000|2020-08-19 13:45:00|10300.6|10294.6|10296.6|10290.6|10304.6|10298.6|10292.1|10286.1|472
1597845000000|2020-08-19 13:50:00|10296.1|10290.1|10284.1|10278.1|10300.6|10294.6|10284.1|10278.1|616
1597845300000|2020-08-19 13:55:00|10283.6|10277.6|10293.6|10287.6|10294.6|10288.6|10282.1|10276.1|457
1597845600000|2020-08-19 14:00:00|10294.1|10288.1|10302.1|10296.1|10303.1|10297.1|10293.6|10287.6|312
1597845900000|2020-08-19 14:05:00|10302.6|10296.6|10302.1|10296.1|10303.6|10297.6|10295.6|10289.6|205
1597846200000|2020-08-19 14:10:00|10301.6|10295.6|10307.1|10301.1|10309.6|10303.6|10300.1|10294.1|244
1597846500000|2020-08-19 14:15:00|10307.6|10301.6|10303.1|10297.1|10308.1|10302.1|10300.6|10294.6|152
1597846800000|2020-08-19 14:20:00|10303.6|10297.6|10309.6|10303.6|10310.1|10304.1|10301.6|10295.6|227
1597847100000|2020-08-19 14:25:00|10310.1|10304.1|10311.1|10305.1|10312.6|10306.6|10306.6|10300.6|196
1597847400000|2020-08-19 14:30:00|10310.6|10304.6|10311.1|10305.1|10315.1|10309.1|10309.1|10303.1|140
1597847700000|2020-08-19 14:35:00|10311.6|10305.6|10301.1|10295.1|10312.1|10306.1|10297.6|10291.6|166
1597848000000|2020-08-19 14:40:00|10301.6|10295.6|10301.6|10295.6|10304.6|10298.6|10300.6|10294.6|95
1597848300000|2020-08-19 14:45:00|10301.1|10295.1|10301.1|10295.1|10303.1|10297.1|10298.6|10292.6|89
1597848600000|2020-08-19 14:50:00|10300.6|10294.6|10310.6|10304.6|10311.1|10305.1|10300.6|10294.6|68
1597848900000|2020-08-19 14:55:00|10311.1|10305.1|10308.1|10302.1|10311.1|10305.1|10306.6|10300.6|48
1597849200000|2020-08-19 15:00:00|10309.1|10303.1|10305.1|10299.1|10314.1|10308.1|10304.1|10298.1|181
1597849500000|2020-08-19 15:05:00|10304.1|10298.1|10295.1|10289.1|10304.1|10298.1|10294.1|10288.1|269
1597849800000|2020-08-19 15:10:00|10296.1|10290.1|10293.1|10287.1|10300.1|10294.1|10291.1|10285.1|447
1597850100000|2020-08-19 15:15:00|10294.1|10288.1|10289.1|10283.1|10296.1|10290.1|10289.1|10283.1|405
1597850400000|2020-08-19 15:20:00|10288.1|10282.1|10290.1|10284.1|10292.1|10286.1|10286.1|10280.1|401
1597850700000|2020-08-19 15:25:00|10291.1|10285.1|10290.1|10284.1|10293.1|10287.1|10289.1|10283.1|338
1597851000000|2020-08-19 15:30:00|10291.1|10285.1|10303.1|10297.1|10303.1|10297.1|10291.1|10285.1|416
1597851300000|2020-08-19 15:35:00|10304.1|10298.1|10311.1|10305.1|10312.1|10306.1|10304.1|10298.1|249
1597851600000|2020-08-19 15:40:00|10310.1|10304.1|10309.1|10303.1|10313.1|10307.1|10309.1|10303.1|59
1597851900000|2020-08-19 15:45:00|10310.1|10304.1|10313.1|10307.1|10313.1|10307.1|10307.1|10301.1|59
1597852200000|2020-08-19 15:50:00|10312.1|10306.1|10311.1|10305.1|10314.1|10308.1|10310.1|10304.1|88
1597852500000|2020-08-19 15:55:00|10313.1|10307.1|10315.1|10309.1|10317.1|10311.1|10312.1|10306.1|89
1597852800000|2020-08-19 16:00:00|10316.1|10310.1|10311.1|10305.1|10316.1|10310.1|10311.1|10305.1|37
1597853100000|2020-08-19 16:05:00|10310.1|10304.1|10310.1|10304.1|10311.1|10305.1|10308.1|10302.1|45
1597853400000|2020-08-19 16:10:00|10309.1|10303.1|10310.1|10304.1|10313.1|10307.1|10309.1|10303.1|79
1597853700000|2020-08-19 16:15:00|10309.1|10303.1|10308.1|10302.1|10312.1|10306.1|10308.1|10302.1|45
1597854000000|2020-08-19 16:20:00|10309.1|10303.1|10308.1|10302.1|10310.1|10304.1|10306.1|10300.1|35
1597854300000|2020-08-19 16:25:00|10307.1|10301.1|10310.1|10304.1|10311.1|10305.1|10307.1|10301.1|207
1597854600000|2020-08-19 16:30:00|10311.1|10305.1|10307.1|10301.1|10312.1|10306.1|10306.1|10300.1|129
1597854900000|2020-08-19 16:35:00|10308.1|10302.1|10306.1|10300.1|10309.1|10303.1|10304.1|10298.1|69
1597855200000|2020-08-19 16:40:00|10304.1|10298.1|10304.1|10298.1|10305.1|10299.1|10303.1|10297.1|51
1597855500000|2020-08-19 16:45:00|10303.1|10297.1|10304.1|10298.1|10304.1|10298.1|10300.1|10294.1|77
1597855800000|2020-08-19 16:50:00|10303.1|10297.1|10301.1|10295.1|10305.1|10299.1|10301.1|10295.1|110
1597856100000|2020-08-19 16:55:00|10303.1|10297.1|10305.1|10299.1|10306.1|10300.1|10299.1|10293.1|82
1597856400000|2020-08-19 17:00:00|10304.1|10298.1|10301.1|10295.1|10304.1|10298.1|10300.1|10294.1|36
1597856700000|2020-08-19 17:05:00|10302.1|10296.1|10299.1|10293.1|10302.1|10296.1|10299.1|10293.1|19
1597857000000|2020-08-19 17:10:00|10298.1|10292.1|10304.1|10298.1|10305.1|10299.1|10298.1|10292.1|44
1597857300000|2020-08-19 17:15:00|10305.1|10299.1|10306.1|10300.1|10307.1|10301.1|10305.1|10299.1|64
1597857600000|2020-08-19 17:20:00|10305.1|10299.1|10307.1|10301.1|10307.1|10301.1|10304.1|10298.1|27
1597857900000|2020-08-19 17:25:00|10309.1|10303.1|10308.1|10302.1|10310.1|10304.1|10308.1|10302.1|46
1597858200000|2020-08-19 17:30:00|10309.1|10303.1|10311.1|10305.1|10312.1|10306.1|10309.1|10303.1|73
1597858500000|2020-08-19 17:35:00|10312.1|10306.1|10311.1|10305.1|10312.1|10306.1|10310.1|10304.1|49
1597858800000|2020-08-19 17:40:00|10310.1|10304.1|10311.1|10305.1|10311.1|10305.1|10309.1|10303.1|42
1597859100000|2020-08-19 17:45:00|10312.1|10306.1|10312.1|10306.1|10313.1|10307.1|10309.1|10303.1|47
1597859400000|2020-08-19 17:50:00|10311.1|10305.1|10311.1|10305.1|10313.1|10307.1|10311.1|10305.1|46
1597859700000|2020-08-19 17:55:00|10312.1|10306.1|10314.1|10308.1|10314.1|10308.1|10312.1|10306.1|99
1597860000000|2020-08-19 18:00:00|10312.1|10306.1|10316.1|10310.1|10318.1|10312.1|10311.1|10305.1|92
1597860300000|2020-08-19 18:05:00|10317.1|10311.1|10298.1|10292.1|10317.1|10311.1|10291.1|10285.1|225
1597860600000|2020-08-19 18:10:00|10299.1|10293.1|10270.1|10264.1|10299.1|10293.1|10269.1|10263.1|322
1597860900000|2020-08-19 18:15:00|10269.1|10263.1|10263.1|10257.1|10273.1|10267.1|10261.1|10255.1|303
1597861200000|2020-08-19 18:20:00|10264.1|10258.1|10270.1|10264.1|10285.1|10279.1|10255.1|10249.1|311
1597861500000|2020-08-19 18:25:00|10274.1|10268.1|10272.1|10266.1|10279.1|10273.1|10263.1|10257.1|159
1597861800000|2020-08-19 18:30:00|10273.1|10267.1|10283.1|10277.1|10283.1|10277.1|10267.1|10261.1|171
1597862100000|2020-08-19 18:35:00|10280.1|10274.1|10269.1|10263.1|10280.1|10274.1|10265.1|10259.1|158
1597862400000|2020-08-19 18:40:00|10267.1|10261.1|10269.1|10263.1|10274.1|10268.1|10267.1|10261.1|78
1597862700000|2020-08-19 18:45:00|10270.1|10264.1|10280.1|10274.1|10280.1|10274.1|10268.1|10262.1|152
1597863000000|2020-08-19 18:50:00|10281.1|10275.1|10286.1|10280.1|10286.1|10280.1|10281.1|10275.1|96
1597863300000|2020-08-19 18:55:00|10287.1|10281.1|10297.1|10273.7|10297.1|10286.1|10287.1|10273.7|125
1597863600000|2020-08-19 19:00:00|10298.5|10275.1|10296.3|10272.9|10303.8|10280.4|10295.1|10271.7|0
1597863900000|2020-08-19 19:05:00|10296.2|10272.8|10300.1|10276.7|10301.1|10277.7|10296.1|10272.7|0
1597864200000|2020-08-19 19:10:00|10300.2|10276.8|10295.2|10271.8|10301.3|10277.9|10294.4|10271|0
1597864500000|2020-08-19 19:15:00|10295.3|10271.9|10292.3|10268.9|10298.2|10274.8|10292.3|10268.9|0
1597864800000|2020-08-19 19:20:00|10291.6|10268.2|10285.6|10262.2|10294|10270.6|10285.5|10262.1|0
1597865100000|2020-08-19 19:25:00|10285.5|10262.1|10285.8|10262.4|10291.3|10267.9|10284|10260.6|0
1597865400000|2020-08-19 19:30:00|10285.9|10262.5|10281.6|10258.2|10286.1|10262.7|10281.2|10257.8|0
1597865700000|2020-08-19 19:35:00|10281.4|10258|10279.7|10256.3|10284.3|10260.9|10279.5|10256.1|0
1597866000000|2020-08-19 19:40:00|10279.6|10256.2|10280.2|10256.8|10282.2|10258.8|10273.9|10250.5|0
1597866300000|2020-08-19 19:45:00|10280.9|10257.5|10266.1|10242.7|10281|10257.6|10265.9|10242.5|0
1597866600000|2020-08-19 19:50:00|10266.8|10243.4|10270|10246.6|10274|10250.6|10259.7|10236.3|0
1597866900000|2020-08-19 19:55:00|10270.1|10246.7|10271.2|10247.8|10277.2|10253.8|10268.3|10244.9|0
1597867200000|2020-08-19 20:00:00|10270.7|10247.3|10269.1|10245.7|10270.7|10247.3|10264.8|10241.4|0
1597867500000|2020-08-19 20:05:00|10268.8|10245.4|10274.9|10251.5|10277|10253.6|10268|10244.6|0
1597867800000|2020-08-19 20:10:00|10274.4|10251|10273|10249.6|10277|10253.6|10272.3|10248.9|0
1597868100000|2020-08-19 20:15:00|10272.9|10249.5|10271.9|10248.5|10273.3|10249.9|10271.9|10248.5|0
1597868400000|2020-08-19 20:20:00|10271.8|10248.4|10272.5|10249.1|10272.9|10249.5|10271.6|10248.2|0
1597868700000|2020-08-19 20:25:00|10272.6|10249.2|10272.3|10248.9|10272.7|10249.3|10272.1|10248.7|0
1597869000000|2020-08-19 20:30:00|10269.9|10246.5|10266.7|10243.3|10270.9|10247.5|10266.7|10243.3|0
1597869300000|2020-08-19 20:35:00|10267.2|10243.8|10267.2|10243.8|10268.3|10244.9|10265.6|10242.2|0
1597869600000|2020-08-19 20:40:00|10267.7|10244.3|10266.7|10243.3|10267.7|10244.3|10265.6|10242.2|0
1597869900000|2020-08-19 20:45:00|10267.2|10243.8|10268.8|10245.4|10269.3|10245.9|10267.2|10243.8|0
1597870200000|2020-08-19 20:50:00|10268.3|10244.9|10265.1|10241.7|10269.3|10245.9|10264.5|10241.1|0
1597870500000|2020-08-19 20:55:00|10265.6|10242.2|10266|10242.6|10267.2|10243.8|10264.5|10241.1|0
1597870800000|2020-08-19 21:00:00|10266.1|10242.7|10265.8|10242.4|10266.1|10242.7|10265.5|10242.1|0
1597871100000|2020-08-19 21:05:00|10265.7|10242.3|10265.7|10242.3|10265.9|10242.5|10265.5|10242.1|0
1597871400000|2020-08-19 21:10:00|10265.6|10242.2|10265.5|10242.1|10265.6|10242.2|10265.5|10242.1|0
1597871700000|2020-08-19 21:15:00|10265.3|10241.9|10264.6|10241.2|10265.4|10242|10264.5|10241.1|0
1597872000000|2020-08-19 21:20:00|10264.3|10240.9|10265.5|10242.1|10266|10242.6|10264.3|10240.9|0
1597872300000|2020-08-19 21:25:00|10265.8|10242.4|10266.3|10242.9|10266.5|10243.1|10265.4|10242|0
1597872600000|2020-08-19 21:30:00|10266.8|10243.4|10266.3|10242.9|10266.8|10243.4|10266.3|10242.9|0
1597872900000|2020-08-19 21:35:00|10266.6|10243.2|10266.7|10243.3|10267.1|10243.7|10266.4|10243|0
1597873200000|2020-08-19 21:40:00|10267.1|10243.7|10266.7|10243.3|10267.1|10243.7|10266.4|10243|0
1597873500000|2020-08-19 21:45:00|10266.2|10242.8|10267.7|10244.3|10267.7|10244.3|10265.8|10242.4|0
1597873800000|2020-08-19 21:50:00|10267.6|10244.2|10269.6|10246.2|10269.6|10246.2|10267.5|10244.1|0
1597874100000|2020-08-19 21:55:00|10269.2|10245.8|10268.4|10245|10269.8|10246.4|10268.3|10244.9|0
1597874400000|2020-08-19 22:00:00|10265.1|10241.7|10266.9|10243.5|10268|10244.6|10264|10240.6|0
1597874700000|2020-08-19 22:05:00|10267.5|10244.1|10267.5|10244.1|10267.5|10244.1|10265.3|10241.9|0
1597875000000|2020-08-19 22:10:00|10266.9|10243.5|10268|10244.6|10268|10244.6|10266.4|10243|0
1597875600000|2020-08-19 22:20:00|10267.5|10244.1|10267.5|10244.1|10267.7|10244.3|10266.9|10243.5|0
1597875900000|2020-08-19 22:25:00|10268|10244.6|10266.9|10243.5|10268.5|10245.1|10266.3|10242.9|0
1597876200000|2020-08-19 22:30:00|10267.4|10244|10267.6|10244.2|10267.9|10244.5|10266.3|10242.9|0
1597876500000|2020-08-19 22:35:00|10268.1|10244.7|10268.6|10245.2|10269.1|10245.7|10268.1|10244.7|0
1597876800000|2020-08-19 22:40:00|10268|10244.6|10267.5|10244.1|10268|10244.6|10267|10243.6|0
1597877100000|2020-08-19 22:45:00|10267|10243.6|10268|10244.6|10268|10244.6|10266.4|10243|0
1597877400000|2020-08-19 22:50:00|10267.5|10244.1|10267.5|10244.1|10268|10244.6|10267|10243.6|0
1597877700000|2020-08-19 22:55:00|10267|10243.6|10264.8|10241.4|10267|10243.6|10264.3|10240.9|0
1597878000000|2020-08-19 23:00:00|10264.6|10241.2|10264.3|10240.9|10266.4|10243|10264.3|10240.9|0
1597878300000|2020-08-19 23:05:00|10264.8|10241.4|10263.2|10239.8|10264.8|10241.4|10262.7|10239.3|0
1597878600000|2020-08-19 23:10:00|10263.5|10240.1|10262.2|10238.8|10263.8|10240.4|10260.6|10237.2|0
1597878900000|2020-08-19 23:15:00|10261.7|10238.3|10263.2|10239.8|10263.8|10240.4|10261.1|10237.7|0
1597879200000|2020-08-19 23:20:00|10262.7|10239.3|10263.2|10239.8|10264.3|10240.9|10262.7|10239.3|0
1597879500000|2020-08-19 23:25:00|10262.7|10239.3|10260.1|10236.7|10263.2|10239.8|10260.1|10236.7|0
1597879800000|2020-08-19 23:30:00|10260.6|10237.2|10254.2|10230.8|10260.6|10237.2|10252.6|10229.2|0
1597880100000|2020-08-19 23:35:00|10254.7|10231.3|10254.6|10231.2|10256.7|10233.3|10254|10230.6|0
1597880400000|2020-08-19 23:40:00|10255.1|10231.7|10255.1|10231.7|10256.2|10232.8|10253.7|10230.3|0
1597880700000|2020-08-19 23:45:00|10254.8|10231.4|10256.4|10233|10256.9|10233.5|10254.6|10231.2|0
1597881000000|2020-08-19 23:50:00|10255.9|10232.5|10254.3|10230.9|10255.9|10232.5|10250.5|10227.1|0
1597881300000|2020-08-19 23:55:00|10253.7|10230.3|10253.2|10229.8|10253.7|10230.3|10252.1|10228.7|0
1597881600000|2020-08-20 00:00:00|10253.7|10230.3|10252.3|10228.9|10254.3|10230.9|10250|10226.6|0
1597881900000|2020-08-20 00:05:00|10251.8|10228.4|10248.5|10225.1|10252.3|10228.9|10248.5|10225.1|0
1597882200000|2020-08-20 00:10:00|10247.4|10224|10249.5|10226.1|10251.4|10228|10246.9|10223.5|0
1597882500000|2020-08-20 00:15:00|10250|10226.6|10251.4|10228|10256.1|10232.7|10250|10226.6|0
1597882800000|2020-08-20 00:20:00|10251.1|10227.7|10254.5|10231.1|10254.5|10231.1|10251.1|10227.7|0
1597883100000|2020-08-20 00:25:00|10253|10229.6|10252.7|10229.3|10256.9|10233.5|10250.9|10227.5|0
1597883400000|2020-08-20 00:30:00|10253|10229.6|10262.4|10239|10262.4|10239|10250.7|10227.3|0
1597883700000|2020-08-20 00:35:00|10262.2|10238.8|10257.1|10233.7|10264.9|10241.5|10257.1|10233.7|0
1597884000000|2020-08-20 00:40:00|10257.4|10234|10251.3|10227.9|10261|10237.6|10249.2|10225.8|0
1597884300000|2020-08-20 00:45:00|10250.6|10227.2|10247.2|10223.8|10251.3|10227.9|10243.5|10220.1|0
1597884600000|2020-08-20 00:50:00|10246.4|10223|10243.3|10219.9|10252.4|10229|10243.3|10219.9|0
1597884900000|2020-08-20 00:55:00|10243|10219.6|10253.2|10229.8|10253.2|10229.8|10243|10219.6|0
1597885200000|2020-08-20 01:00:00|10253.5|10230.1|10260.3|10236.9|10260.9|10237.5|10248.8|10225.4|0
1597885500000|2020-08-20 01:05:00|10260.6|10237.2|10260.9|10237.5|10261.7|10238.3|10259.3|10235.9|0
1597885800000|2020-08-20 01:10:00|10260.6|10237.2|10246.7|10223.3|10260.6|10237.2|10244.8|10221.4|0
1597886100000|2020-08-20 01:15:00|10238.5|10215.1|10197.3|10191.3|10238.5|10229.3|10193.3|10187.3|2193
1597886400000|2020-08-20 01:20:00|10196.3|10190.3|10170.3|10164.3|10199.3|10193.3|10167.3|10161.3|2120
1597886700000|2020-08-20 01:25:00|10169.3|10163.3|10172.3|10166.3|10174.3|10168.3|10153.3|10147.3|2096
1597887000000|2020-08-20 01:30:00|10171.3|10165.3|10152.3|10146.3|10176.3|10170.3|10140.3|10134.3|4917
1597887300000|2020-08-20 01:35:00|10151.3|10145.3|10154.3|10148.3|10163.3|10157.3|10134.3|10128.3|2749
1597887600000|2020-08-20 01:40:00|10153.3|10147.3|10138.3|10132.3|10153.3|10147.3|10126.3|10120.3|3729
1597887900000|2020-08-20 01:45:00|10139.3|10133.3|10137.3|10131.3|10152.3|10146.3|10126.3|10120.3|1694
1597888200000|2020-08-20 01:50:00|10136.3|10130.3|10144.3|10138.3|10147.3|10141.3|10129.3|10123.3|1849
1597888500000|2020-08-20 01:55:00|10142.3|10136.3|10140.3|10134.3|10149.3|10143.3|10127.3|10121.3|1448
1597888800000|2020-08-20 02:00:00|10139.3|10133.3|10145.3|10139.3|10149.3|10143.3|10124.3|10118.3|1874
1597889100000|2020-08-20 02:05:00|10144.3|10138.3|10139.3|10133.3|10151.3|10145.3|10133.3|10127.3|1357
1597889400000|2020-08-20 02:10:00|10138.3|10132.3|10124.3|10118.3|10140.3|10134.3|10123.3|10117.3|1103
1597889700000|2020-08-20 02:15:00|10123.3|10117.3|10122.3|10116.3|10126.3|10120.3|10113.3|10107.3|1828
1597890000000|2020-08-20 02:20:00|10121.3|10115.3|10111.3|10105.3|10128.3|10122.3|10109.3|10103.3|1380
1597890300000|2020-08-20 02:25:00|10110.3|10104.3|10105.3|10099.3|10112.3|10106.3|10096.3|10090.3|1799
1597890600000|2020-08-20 02:30:00|10106.3|10100.3|10100.3|10094.3|10108.3|10102.3|10094.3|10088.3|1601
1597890900000|2020-08-20 02:35:00|10099.3|10093.3|10091.3|10085.3|10102.3|10096.3|10088.3|10082.3|967
1597891200000|2020-08-20 02:40:00|10090.3|10084.3|10099.3|10093.3|10104.3|10098.3|10088.3|10082.3|1073
1597891500000|2020-08-20 02:45:00|10098.3|10092.3|10116.3|10110.3|10118.3|10112.3|10089.3|10083.3|1043
1597891800000|2020-08-20 02:50:00|10115.3|10109.3|10122.3|10116.3|10124.3|10118.3|10110.3|10104.3|1249
1597892100000|2020-08-20 02:55:00|10123.3|10117.3|10133.3|10127.3|10134.3|10128.3|10118.3|10112.3|1186
1597892400000|2020-08-20 03:00:00|10132.3|10126.3|10127.3|10121.3|10140.3|10134.3|10123.3|10117.3|1270
1597892700000|2020-08-20 03:05:00|10126.3|10120.3|10110.3|10104.3|10129.3|10123.3|10108.3|10102.3|582
1597893000000|2020-08-20 03:10:00|10112.3|10106.3|10107.3|10101.3|10112.3|10106.3|10100.3|10094.3|976
1597893300000|2020-08-20 03:15:00|10106.3|10100.3|10099.3|10093.3|10110.3|10104.3|10095.3|10089.3|1110
1597893600000|2020-08-20 03:20:00|10098.3|10092.3|10109.3|10103.3|10112.3|10106.3|10095.3|10089.3|1136
1597893900000|2020-08-20 03:25:00|10110.3|10104.3|10113.3|10107.3|10116.3|10110.3|10104.3|10098.3|885
1597894200000|2020-08-20 03:30:00|10112.3|10106.3|10112.3|10106.3|10116.3|10110.3|10104.3|10098.3|510
1597894500000|2020-08-20 03:35:00|10113.3|10107.3|10107.3|10101.3|10113.3|10107.3|10104.3|10098.3|332
1597894800000|2020-08-20 03:40:00|10106.3|10100.3|10100.3|10094.3|10106.3|10100.3|10099.3|10093.3|777
1597895100000|2020-08-20 03:45:00|10101.3|10095.3|10085.3|10079.3|10101.3|10095.3|10084.3|10078.3|995
1597895400000|2020-08-20 03:50:00|10084.3|10078.3|10088.3|10082.3|10093.3|10087.3|10082.3|10076.3|996
1597895700000|2020-08-20 03:55:00|10089.3|10083.3|10085.3|10079.3|10092.3|10086.3|10084.3|10078.3|469
1597896000000|2020-08-20 04:00:00|10096.5|10073.1|10096.7|10073.3|10097.4|10074|10094.4|10071|0
1597896300000|2020-08-20 04:05:00|10096.9|10073.5|10097.3|10073.9|10097.5|10074.1|10096.9|10073.5|0
1597896600000|2020-08-20 04:10:00|10097.5|10074.1|10099.6|10076.2|10100.1|10076.7|10095.5|10072.1|0
1597896900000|2020-08-20 04:15:00|10098.8|10075.4|10096.5|10073.1|10100.5|10077.1|10096.3|10072.9|0
1597897200000|2020-08-20 04:20:00|10096.3|10072.9|10094.5|10071.1|10096.5|10073.1|10094.2|10070.8|0
1597897500000|2020-08-20 04:25:00|10094.7|10071.3|10098.3|10074.9|10098.6|10075.2|10094.5|10071.1|0
1597897800000|2020-08-20 04:30:00|10098.1|10074.7|10096.5|10073.1|10098.8|10075.4|10096.5|10073.1|0
1597898100000|2020-08-20 04:35:00|10096.3|10072.9|10092.6|10069.2|10096.5|10073.1|10092.6|10069.2|0
1597898400000|2020-08-20 04:40:00|10094.2|10070.8|10096.8|10073.4|10098.1|10074.7|10092.6|10069.2|0
1597898700000|2020-08-20 04:45:00|10096|10072.6|10097.3|10073.9|10097.3|10073.9|10095.5|10072.1|0
1597899000000|2020-08-20 04:50:00|10097|10073.6|10090|10066.6|10097|10073.6|10088.5|10065.1|0
1597899300000|2020-08-20 04:55:00|10088.5|10065.1|10092.1|10068.7|10094.7|10071.3|10088.5|10065.1|0
1597899600000|2020-08-20 05:00:00|10091.1|10067.7|10102.3|10096.3|10104.3|10098.3|10082.3|10066.9|1118
1597899900000|2020-08-20 05:05:00|10103.3|10097.3|10118.3|10112.3|10124.3|10118.3|10099.3|10093.3|1686
1597900200000|2020-08-20 05:10:00|10119.3|10113.3|10109.3|10103.3|10122.3|10116.3|10105.3|10099.3|1742
1597900500000|2020-08-20 05:15:00|10110.3|10104.3|10100.3|10094.3|10111.3|10105.3|10095.3|10089.3|820
1597900800000|2020-08-20 05:20:00|10101.3|10095.3|10097.3|10091.3|10105.3|10099.3|10093.3|10087.3|607
1597901100000|2020-08-20 05:25:00|10098.3|10092.3|10097.3|10091.3|10100.3|10094.3|10090.3|10084.3|418
1597901400000|2020-08-20 05:30:00|10098.3|10092.3|10091.3|10085.3|10102.3|10096.3|10085.3|10079.3|717
1597901700000|2020-08-20 05:35:00|10092.3|10086.3|10086.3|10080.3|10103.3|10097.3|10086.3|10080.3|970
1597902000000|2020-08-20 05:40:00|10085.3|10079.3|10090.3|10084.3|10094.3|10088.3|10072.3|10066.3|1490
1597902300000|2020-08-20 05:45:00|10089.3|10083.3|10099.3|10093.3|10109.3|10103.3|10089.3|10083.3|568
1597902600000|2020-08-20 05:50:00|10100.3|10094.3|10104.3|10098.3|10108.3|10102.3|10098.3|10092.3|568
1597902900000|2020-08-20 05:55:00|10105.3|10099.3|10101.3|10095.3|10106.3|10100.3|10095.3|10089.3|627
1597903200000|2020-08-20 06:00:00|10100.3|10094.3|10106.3|10100.3|10116.3|10110.3|10096.3|10090.3|755
1597903500000|2020-08-20 06:05:00|10107.3|10101.3|10105.3|10099.3|10112.3|10106.3|10102.3|10096.3|379
1597903800000|2020-08-20 06:10:00|10106.3|10100.3|10110.3|10104.3|10110.3|10104.3|10092.3|10086.3|1371
1597904100000|2020-08-20 06:15:00|10111.3|10105.3|10113.3|10107.3|10114.3|10108.3|10104.3|10098.3|467
1597904400000|2020-08-20 06:20:00|10112.3|10106.3|10113.3|10107.3|10115.3|10109.3|10105.3|10099.3|384
1597904700000|2020-08-20 06:25:00|10114.3|10108.3|10109.3|10103.3|10115.3|10109.3|10106.3|10100.3|1242
1597905000000|2020-08-20 06:30:00|10108.3|10102.3|10115.3|10109.3|10122.3|10116.3|10106.3|10100.3|1359
1597905300000|2020-08-20 06:35:00|10114.3|10108.3|10117.3|10111.3|10127.3|10121.3|10113.3|10107.3|1129
1597905600000|2020-08-20 06:40:00|10116.3|10110.3|10109.3|10103.3|10120.3|10114.3|10109.3|10103.3|1170
1597905900000|2020-08-20 06:45:00|10110.3|10104.3|10112.3|10106.3|10115.3|10109.3|10101.3|10095.3|801
1597906200000|2020-08-20 06:50:00|10113.3|10107.3|10127.3|10121.3|10127.3|10121.3|10113.3|10107.3|590
1597906500000|2020-08-20 06:55:00|10128.3|10122.3|10117.3|10111.3|10129.3|10123.3|10114.3|10108.3|384
1597906800000|2020-08-20 07:00:00|10118.3|10112.3|10125.3|10119.3|10127.3|10121.3|10110.3|10104.3|925
1597907100000|2020-08-20 07:05:00|10124.3|10118.3|10137.3|10131.3|10146.3|10140.3|10119.3|10113.3|1607
1597907400000|2020-08-20 07:10:00|10138.3|10132.3|10134.3|10128.3|10142.3|10136.3|10130.3|10124.3|784
1597907700000|2020-08-20 07:15:00|10135.3|10129.3|10137.3|10131.3|10140.3|10134.3|10127.3|10121.3|807
1597908000000|2020-08-20 07:20:00|10138.3|10132.3|10155.3|10149.3|10162.3|10156.3|10138.3|10132.3|2850
1597908300000|2020-08-20 07:25:00|10156.3|10150.3|10161.3|10155.3|10161.3|10155.3|10154.3|10148.3|1126
1597908600000|2020-08-20 07:30:00|10162.3|10156.3|10170.3|10164.3|10175.3|10169.3|10159.3|10153.3|1625
1597908900000|2020-08-20 07:35:00|10171.3|10165.3|10178.3|10172.3|10184.3|10178.3|10169.3|10163.3|1422
1597909200000|2020-08-20 07:40:00|10179.3|10173.3|10169.3|10163.3|10185.3|10179.3|10165.3|10159.3|1240
1597909500000|2020-08-20 07:45:00|10168.3|10162.3|10151.3|10145.3|10169.3|10163.3|10151.3|10145.3|1219
1597909800000|2020-08-20 07:50:00|10152.3|10146.3|10159.3|10153.3|10162.3|10156.3|10151.3|10145.3|1399
1597910100000|2020-08-20 07:55:00|10160.3|10154.3|10150.3|10144.3|10165.3|10159.3|10150.3|10144.3|1667
1597910400000|2020-08-20 08:00:00|10152.3|10146.3|10145.3|10139.3|10153.3|10147.3|10136.3|10130.3|1714
1597910700000|2020-08-20 08:05:00|10144.3|10138.3|10143.3|10137.3|10145.3|10139.3|10134.3|10128.3|2345
1597911000000|2020-08-20 08:10:00|10141.3|10135.3|10129.3|10123.3|10143.3|10137.3|10126.3|10120.3|1390
1597911300000|2020-08-20 08:15:00|10122.3|10116.3|10117.3|10111.3|10125.3|10119.3|10115.3|10109.3|1550
1597911600000|2020-08-20 08:20:00|10118.3|10112.3|10107.3|10101.3|10119.3|10113.3|10101.3|10095.3|1274
1597911900000|2020-08-20 08:25:00|10106.3|10100.3|10116.3|10110.3|10123.3|10117.3|10103.3|10097.3|2317
1597912200000|2020-08-20 08:30:00|10127|10103.6|10127.5|10104.1|10131.4|10108|10123.9|10100.5|11
1597912500000|2020-08-20 08:35:00|10127.2|10103.8|10138.7|10115.3|10142.6|10119.2|10123.3|10099.9|0
1597912800000|2020-08-20 08:40:00|10138.8|10115.4|10138.7|10115.3|10139.3|10115.9|10133|10109.6|0
1597913100000|2020-08-20 08:45:00|10137.1|10113.7|10141.3|10117.9|10143.6|10120.2|10136.6|10113.2|0
1597913400000|2020-08-20 08:50:00|10141|10117.6|10146.8|10123.4|10149.2|10125.8|10138.9|10115.5|0
1597913700000|2020-08-20 08:55:00|10148.4|10125|10152.3|10128.9|10160.6|10137.2|10144.5|10121.1|0
1597914000000|2020-08-20 09:00:00|10150.7|10127.3|10151.5|10128.1|10154.9|10131.5|10149.4|10126|0
1597914300000|2020-08-20 09:05:00|10151.8|10128.4|10155.9|10132.5|10157.7|10134.3|10151.5|10128.1|0
1597914600000|2020-08-20 09:10:00|10156.2|10132.8|10153.8|10130.4|10161.6|10138.2|10153.8|10130.4|0
1597914900000|2020-08-20 09:15:00|10134.8|10128.8|10121.3|10115.3|10160.3|10154.3|10120.8|10114.8|408
1597915200000|2020-08-20 09:20:00|10120.8|10114.8|10120.3|10114.3|10126.8|10120.8|10118.3|10112.3|150
1597915500000|2020-08-20 09:25:00|10120.8|10114.8|10122.8|10116.8|10126.8|10120.8|10118.8|10112.8|134
1597915800000|2020-08-20 09:30:00|10123.3|10117.3|10124.3|10118.3|10126.8|10120.8|10120.8|10114.8|81
1597916100000|2020-08-20 09:35:00|10124.8|10118.8|10124.3|10118.3|10126.3|10120.3|10121.8|10115.8|82
1597916400000|2020-08-20 09:40:00|10121.8|10115.8|10125.8|10119.8|10126.8|10120.8|10121.8|10115.8|128
1597916700000|2020-08-20 09:45:00|10126.3|10120.3|10127.8|10121.8|10128.3|10122.3|10121.8|10115.8|119
1597917000000|2020-08-20 09:50:00|10128.8|10122.8|10124.3|10118.3|10129.3|10123.3|10123.3|10117.3|124
1597917300000|2020-08-20 09:55:00|10123.8|10117.8|10121.8|10115.8|10127.3|10121.3|10121.3|10115.3|144
1597917600000|2020-08-20 10:00:00|10122.8|10116.8|10122.3|10116.3|10124.8|10118.8|10120.8|10114.8|198
1597917900000|2020-08-20 10:05:00|10121.3|10115.3|10125.3|10119.3|10125.3|10119.3|10120.8|10114.8|44
1597918200000|2020-08-20 10:10:00|10125.8|10119.8|10125.3|10119.3|10126.8|10120.8|10123.8|10117.8|19
1597918500000|2020-08-20 10:15:00|10125.8|10119.8|10130.8|10124.8|10130.8|10124.8|10125.3|10119.3|96
1597918800000|2020-08-20 10:20:00|10130.3|10124.3|10134.3|10128.3|10135.8|10129.8|10129.8|10123.8|71
1597919100000|2020-08-20 10:25:00|10134.8|10128.8|10132.3|10126.3|10136.8|10130.8|10131.8|10125.8|78
1597919400000|2020-08-20 10:30:00|10132.8|10126.8|10137.8|10131.8|10139.8|10133.8|10132.3|10126.3|81
1597919700000|2020-08-20 10:35:00|10137.3|10131.3|10137.3|10131.3|10138.8|10132.8|10135.8|10129.8|64
1597920000000|2020-08-20 10:40:00|10137.8|10131.8|10134.8|10128.8|10141.3|10135.3|10134.8|10128.8|114
1597920300000|2020-08-20 10:45:00|10135.3|10129.3|10138.8|10132.8|10139.3|10133.3|10134.8|10128.8|75
1597920600000|2020-08-20 10:50:00|10139.3|10133.3|10145.3|10139.3|10145.8|10139.8|10138.3|10132.3|115
1597920900000|2020-08-20 10:55:00|10145.8|10139.8|10142.3|10136.3|10146.3|10140.3|10141.8|10135.8|32
1597921200000|2020-08-20 11:00:00|10142.8|10136.8|10139.8|10133.8|10144.3|10138.3|10139.3|10133.3|11
1597921500000|2020-08-20 11:05:00|10139.3|10133.3|10140.3|10134.3|10143.3|10137.3|10137.8|10131.8|20
1597921800000|2020-08-20 11:10:00|10140.8|10134.8|10141.8|10135.8|10145.3|10139.3|10140.3|10134.3|6
1597922100000|2020-08-20 11:15:00|10142.3|10136.3|10138.3|10132.3|10142.8|10136.8|10137.8|10131.8|9
1597922400000|2020-08-20 11:20:00|10138.8|10132.8|10139.3|10133.3|10139.8|10133.8|10137.3|10131.3|19
1597922700000|2020-08-20 11:25:00|10139.8|10133.8|10143.3|10137.3|10143.8|10137.8|10139.8|10133.8|65
1597923000000|2020-08-20 11:30:00|10142.8|10136.8|10143.8|10137.8|10147.3|10141.3|10142.3|10136.3|94
1597923300000|2020-08-20 11:35:00|10144.3|10138.3|10145.3|10139.3|10148.8|10142.8|10143.8|10137.8|10
1597923600000|2020-08-20 11:40:00|10145.8|10139.8|10147.8|10141.8|10147.8|10141.8|10142.8|10136.8|26
1597923900000|2020-08-20 11:45:00|10148.3|10142.3|10146.3|10140.3|10150.3|10144.3|10146.3|10140.3|32
1597924200000|2020-08-20 11:50:00|10146.8|10140.8|10138.3|10132.3|10146.8|10140.8|10138.3|10132.3|33
1597924500000|2020-08-20 11:55:00|10138.8|10132.8|10142.3|10136.3|10143.3|10137.3|10138.3|10132.3|36
1597924800000|2020-08-20 12:00:00|10141.8|10135.8|10138.3|10132.3|10144.8|10138.8|10136.8|10130.8|34
1597925100000|2020-08-20 12:05:00|10138.8|10132.8|10136.3|10130.3|10142.3|10136.3|10134.3|10128.3|28
1597925400000|2020-08-20 12:10:00|10136.8|10130.8|10137.3|10131.3|10140.8|10134.8|10136.3|10130.3|46
1597925700000|2020-08-20 12:15:00|10137.8|10131.8|10132.3|10126.3|10137.8|10131.8|10131.3|10125.3|40
1597926000000|2020-08-20 12:20:00|10131.8|10125.8|10133.8|10127.8|10135.8|10129.8|10130.8|10124.8|25
1597926300000|2020-08-20 12:25:00|10135.3|10129.3|10138.8|10132.8|10138.8|10132.8|10134.8|10128.8|36
1597926600000|2020-08-20 12:30:00|10138.3|10132.3|10132.3|10126.3|10140.3|10134.3|10131.8|10125.8|41
1597926900000|2020-08-20 12:35:00|10131.8|10125.8|10141.8|10135.8|10143.8|10137.8|10131.3|10125.3|36
1597927200000|2020-08-20 12:40:00|10141.3|10135.3|10142.3|10136.3|10143.3|10137.3|10139.8|10133.8|44
1597927500000|2020-08-20 12:45:00|10142.8|10136.8|10143.3|10137.3|10143.3|10137.3|10140.3|10134.3|33
1597927800000|2020-08-20 12:50:00|10142.8|10136.8|10131.3|10125.3|10143.3|10137.3|10129.8|10123.8|55
1597928100000|2020-08-20 12:55:00|10132.3|10126.3|10132.3|10126.3|10135.3|10129.3|10127.3|10121.3|41
1597928400000|2020-08-20 13:00:00|10132.8|10126.8|10130.3|10124.3|10133.3|10127.3|10127.3|10121.3|36
1597928700000|2020-08-20 13:05:00|10129.8|10123.8|10123.8|10117.8|10130.3|10124.3|10121.8|10115.8|60
1597929000000|2020-08-20 13:10:00|10123.3|10117.3|10114.8|10108.8|10126.8|10120.8|10114.8|10108.8|64
1597929300000|2020-08-20 13:15:00|10115.3|10109.3|10114.3|10108.3|10117.3|10111.3|10111.3|10105.3|57
1597929600000|2020-08-20 13:20:00|10114.8|10108.8|10115.3|10109.3|10117.8|10111.8|10108.3|10102.3|94
1597929900000|2020-08-20 13:25:00|10114.8|10108.8|10110.3|10104.3|10116.8|10110.8|10108.8|10102.8|64
1597930200000|2020-08-20 13:30:00|10110.8|10104.8|10117.3|10111.3|10120.8|10114.8|10098.3|10092.3|623
1597930500000|2020-08-20 13:35:00|10118.3|10112.3|10112.3|10106.3|10123.3|10117.3|10111.8|10105.8|316
1597930800000|2020-08-20 13:40:00|10111.8|10105.8|10116.3|10110.3|10117.8|10111.8|10096.8|10090.8|231
1597931100000|2020-08-20 13:45:00|10116.8|10110.8|10119.3|10113.3|10125.3|10119.3|10111.8|10105.8|370
1597931400000|2020-08-20 13:50:00|10118.8|10112.8|10122.3|10116.3|10128.3|10122.3|10118.8|10112.8|272
1597931700000|2020-08-20 13:55:00|10121.8|10115.8|10116.8|10110.8|10125.3|10119.3|10116.3|10110.3|241
1597932000000|2020-08-20 14:00:00|10118.3|10112.3|10108.8|10102.8|10118.8|10112.8|10108.8|10102.8|300
1597932300000|2020-08-20 14:05:00|10108.3|10102.3|10110.3|10104.3|10112.3|10106.3|10099.3|10093.3|228
1597932600000|2020-08-20 14:10:00|10110.8|10104.8|10114.3|10108.3|10115.3|10109.3|10109.8|10103.8|83
1597932900000|2020-08-20 14:15:00|10114.8|10108.8|10115.8|10109.8|10119.3|10113.3|10113.3|10107.3|168
1597933200000|2020-08-20 14:20:00|10116.3|10110.3|10115.8|10109.8|10119.8|10113.8|10112.3|10106.3|105
1597933500000|2020-08-20 14:25:00|10116.3|10110.3|10117.3|10111.3|10124.3|10118.3|10115.3|10109.3|147
1597933800000|2020-08-20 14:30:00|10117.8|10111.8|10119.3|10113.3|10124.3|10118.3|10117.8|10111.8|115
1597934100000|2020-08-20 14:35:00|10119.8|10113.8|10121.3|10115.3|10129.3|10123.3|10119.8|10113.8|99
1597934400000|2020-08-20 14:40:00|10121.8|10115.8|10118.3|10112.3|10122.3|10116.3|10115.8|10109.8|272
1597934700000|2020-08-20 14:45:00|10118.8|10112.8|10133.3|10127.3|10133.3|10127.3|10117.3|10111.3|60
1597935000000|2020-08-20 14:50:00|10133.8|10127.8|10135.8|10129.8|10139.8|10133.8|10133.8|10127.8|59
1597935300000|2020-08-20 14:55:00|10136.3|10130.3|10130.3|10124.3|10137.3|10131.3|10128.8|10122.8|69
1597935600000|2020-08-20 15:00:00|10131.3|10125.3|10131.3|10125.3|10131.3|10125.3|10126.3|10120.3|117
1597935900000|2020-08-20 15:05:00|10130.3|10124.3|10116.3|10110.3|10130.3|10124.3|10116.3|10110.3|114
1597936200000|2020-08-20 15:10:00|10117.3|10111.3|10121.3|10115.3|10124.3|10118.3|10116.3|10110.3|85
1597936500000|2020-08-20 15:15:00|10123.3|10117.3|10127.3|10121.3|10132.3|10126.3|10123.3|10117.3|202
1597936800000|2020-08-20 15:20:00|10128.3|10122.3|10137.3|10131.3|10137.3|10131.3|10128.3|10122.3|107
1597937100000|2020-08-20 15:25:00|10138.3|10132.3|10140.3|10134.3|10141.3|10135.3|10137.3|10131.3|182
1597937400000|2020-08-20 15:30:00|10141.3|10135.3|10144.3|10138.3|10145.3|10139.3|10139.3|10133.3|269
1597937700000|2020-08-20 15:35:00|10145.3|10139.3|10155.3|10149.3|10156.3|10150.3|10145.3|10139.3|189
1597938000000|2020-08-20 15:40:00|10157.3|10151.3|10158.3|10152.3|10161.3|10155.3|10154.3|10148.3|152
1597938300000|2020-08-20 15:45:00|10157.3|10151.3|10158.3|10152.3|10163.3|10157.3|10156.3|10150.3|151
1597938600000|2020-08-20 15:50:00|10159.3|10153.3|10162.3|10156.3|10164.3|10158.3|10158.3|10152.3|103
1597938900000|2020-08-20 15:55:00|10163.3|10157.3|10164.3|10158.3|10165.3|10159.3|10161.3|10155.3|83
1597939200000|2020-08-20 16:00:00|10165.3|10159.3|10170.3|10164.3|10170.3|10164.3|10165.3|10159.3|203
1597939500000|2020-08-20 16:05:00|10169.3|10163.3|10166.3|10160.3|10169.3|10163.3|10166.3|10160.3|137
1597939800000|2020-08-20 16:10:00|10167.3|10161.3|10174.3|10168.3|10174.3|10168.3|10167.3|10161.3|120
1597940100000|2020-08-20 16:15:00|10175.3|10169.3|10168.3|10162.3|10175.3|10169.3|10166.3|10160.3|167
1597940400000|2020-08-20 16:20:00|10167.3|10161.3|10166.3|10160.3|10168.3|10162.3|10164.3|10158.3|106
1597940700000|2020-08-20 16:25:00|10165.3|10159.3|10159.3|10153.3|10165.3|10159.3|10158.3|10152.3|116
1597941000000|2020-08-20 16:30:00|10158.3|10152.3|10160.3|10154.3|10162.3|10156.3|10156.3|10150.3|357
1597941300000|2020-08-20 16:35:00|10161.3|10155.3|10161.3|10155.3|10162.3|10156.3|10160.3|10154.3|33
1597941600000|2020-08-20 16:40:00|10164.3|10158.3|10166.3|10160.3|10167.3|10161.3|10162.3|10156.3|77
1597941900000|2020-08-20 16:45:00|10167.3|10161.3|10166.3|10160.3|10169.3|10163.3|10166.3|10160.3|58
1597942200000|2020-08-20 16:50:00|10167.3|10161.3|10174.3|10168.3|10175.3|10169.3|10167.3|10161.3|139
1597942500000|2020-08-20 16:55:00|10176.3|10170.3|10168.3|10162.3|10177.3|10171.3|10167.3|10161.3|72
1597942800000|2020-08-20 17:00:00|10171.3|10165.3|10179.3|10173.3|10179.3|10173.3|10171.3|10165.3|54
1597943100000|2020-08-20 17:05:00|10178.3|10172.3|10180.3|10174.3|10181.3|10175.3|10177.3|10171.3|189
1597943400000|2020-08-20 17:10:00|10179.3|10173.3|10183.3|10177.3|10184.3|10178.3|10179.3|10173.3|91
1597943700000|2020-08-20 17:15:00|10184.3|10178.3|10187.3|10181.3|10188.3|10182.3|10183.3|10177.3|341
1597944000000|2020-08-20 17:20:00|10186.3|10180.3|10191.3|10185.3|10192.3|10186.3|10186.3|10180.3|241
1597944300000|2020-08-20 17:25:00|10192.3|10186.3|10187.3|10181.3|10192.3|10186.3|10186.3|10180.3|164
1597944600000|2020-08-20 17:30:00|10188.3|10182.3|10192.3|10186.3|10193.3|10187.3|10186.3|10180.3|50
1597944900000|2020-08-20 17:35:00|10193.3|10187.3|10193.3|10187.3|10193.3|10187.3|10188.3|10182.3|59
1597945200000|2020-08-20 17:40:00|10194.3|10188.3|10198.3|10192.3|10198.3|10192.3|10193.3|10187.3|65
1597945500000|2020-08-20 17:45:00|10197.3|10191.3|10196.3|10190.3|10198.3|10192.3|10192.3|10186.3|84
1597945800000|2020-08-20 17:50:00|10195.3|10189.3|10189.3|10183.3|10198.3|10192.3|10189.3|10183.3|62
1597946100000|2020-08-20 17:55:00|10190.3|10184.3|10186.3|10180.3|10193.3|10187.3|10186.3|10180.3|43
1597946400000|2020-08-20 18:00:00|10187.3|10181.3|10188.3|10182.3|10192.3|10186.3|10187.3|10181.3|67
1597946700000|2020-08-20 18:05:00|10187.3|10181.3|10187.3|10181.3|10188.3|10182.3|10186.3|10180.3|13
1597947000000|2020-08-20 18:10:00|10188.3|10182.3|10196.3|10190.3|10196.3|10190.3|10185.3|10179.3|86
1597947300000|2020-08-20 18:15:00|10197.3|10191.3|10194.3|10188.3|10200.3|10194.3|10194.3|10188.3|28
1597947600000|2020-08-20 18:20:00|10195.3|10189.3|10196.3|10190.3|10203.3|10197.3|10194.3|10188.3|111
1597947900000|2020-08-20 18:25:00|10198.3|10192.3|10199.3|10193.3|10202.3|10196.3|10195.3|10189.3|64
1597948200000|2020-08-20 18:30:00|10198.3|10192.3|10202.3|10196.3|10204.3|10198.3|10198.3|10192.3|69
1597948500000|2020-08-20 18:35:00|10203.3|10197.3|10200.3|10194.3|10206.3|10200.3|10200.3|10194.3|49
1597948800000|2020-08-20 18:40:00|10201.3|10195.3|10193.3|10187.3|10201.3|10195.3|10193.3|10187.3|154
1597949100000|2020-08-20 18:45:00|10194.3|10188.3|10200.3|10194.3|10202.3|10196.3|10193.3|10187.3|267
1597949400000|2020-08-20 18:50:00|10201.3|10195.3|10203.3|10197.3|10204.3|10198.3|10198.3|10192.3|186
1597949700000|2020-08-20 18:55:00|10202.3|10196.3|10208.4|10185|10208.4|10197.3|10196.3|10185|182
1597950000000|2020-08-20 19:00:00|10207.8|10184.4|10223.6|10200.2|10225.4|10202|10207.7|10184.3|0
1597950300000|2020-08-20 19:05:00|10223.7|10200.3|10224.4|10201|10225.3|10201.9|10220.6|10197.2|0
1597950600000|2020-08-20 19:10:00|10224.5|10201.1|10221|10197.6|10224.5|10201.1|10216.8|10193.4|0
1597950900000|2020-08-20 19:15:00|10220.9|10197.5|10216.9|10193.5|10221.3|10197.9|10216.9|10193.5|0
1597951200000|2020-08-20 19:20:00|10217|10193.6|10212.3|10188.9|10217.3|10193.9|10209.2|10185.8|0
1597951500000|2020-08-20 19:25:00|10212.4|10189|10211.4|10188|10213.3|10189.9|10205.7|10182.3|0
1597951800000|2020-08-20 19:30:00|10211.3|10187.9|10210.6|10187.2|10214.8|10191.4|10208.5|10185.1|0
1597952100000|2020-08-20 19:35:00|10210.5|10187.1|10213.6|10190.2|10214.6|10191.2|10210.3|10186.9|0
1597952400000|2020-08-20 19:40:00|10213.5|10190.1|10225.3|10201.9|10226.2|10202.8|10213.4|10190|0
1597952700000|2020-08-20 19:45:00|10225.2|10201.8|10222.4|10199|10228.8|10205.4|10222.4|10199|0
1597953000000|2020-08-20 19:50:00|10222.5|10199.1|10217.6|10194.2|10223.4|10200|10216.5|10193.1|0
1597953300000|2020-08-20 19:55:00|10217.5|10194.1|10226|10202.6|10234.7|10211.3|10217.5|10194.1|0
1597953600000|2020-08-20 20:00:00|10225.4|10202|10224.9|10201.5|10230.7|10207.3|10222.8|10199.4|0
1597953900000|2020-08-20 20:05:00|10224.4|10201|10224.9|10201.5|10226.5|10203.1|10221.7|10198.3|0
1597954200000|2020-08-20 20:10:00|10224.4|10201|10223.4|10200|10226.5|10203.1|10221.7|10198.3|0
1597954500000|2020-08-20 20:15:00|10223.3|10199.9|10223|10199.6|10223.3|10199.9|10223|10199.6|0
1597954800000|2020-08-20 20:20:00|10222.9|10199.5|10223|10199.6|10223|10199.6|10222.7|10199.3|0
1597955100000|2020-08-20 20:25:00|10222.4|10199|10223.1|10199.7|10223.3|10199.9|10222.4|10199|0
1597955400000|2020-08-20 20:30:00|10224.1|10200.7|10227.3|10203.9|10227.3|10203.9|10222|10198.6|0
1597955700000|2020-08-20 20:35:00|10227.8|10204.4|10227.3|10203.9|10228.8|10205.4|10225.7|10202.3|0
1597956000000|2020-08-20 20:40:00|10227.8|10204.4|10227.3|10203.9|10228.3|10204.9|10225.7|10202.3|0
1597956300000|2020-08-20 20:45:00|10228.3|10204.9|10229.9|10206.5|10229.9|10206.5|10227.8|10204.4|0
1597956600000|2020-08-20 20:50:00|10229.4|10206|10230.4|10207|10231.5|10208.1|10229.4|10206|0
1597956900000|2020-08-20 20:55:00|10229.9|10206.5|10228.2|10204.8|10230.4|10207|10227.8|10204.4|0
1597957200000|2020-08-20 21:00:00|10227.9|10204.5|10227.7|10204.3|10227.9|10204.5|10227.5|10204.1|0
1597957500000|2020-08-20 21:05:00|10227.8|10204.4|10228|10204.6|10228|10204.6|10227.8|10204.4|0
1597958100000|2020-08-20 21:15:00|10228.2|10204.8|10228.3|10204.9|10228.3|10204.9|10228|10204.6|0
1597958400000|2020-08-20 21:20:00|10228.2|10204.8|10228|10204.6|10228.2|10204.8|10228|10204.6|0
1597958700000|2020-08-20 21:25:00|10227.9|10204.5|10227.8|10204.4|10228|10204.6|10227.8|10204.4|0
1597959000000|2020-08-20 21:30:00|10225.6|10202.2|10227.1|10203.7|10227.5|10204.1|10225.6|10202.2|0
1597959300000|2020-08-20 21:35:00|10226.2|10202.8|10226.9|10203.5|10226.9|10203.5|10226.1|10202.7|0
1597959600000|2020-08-20 21:40:00|10227|10203.6|10227|10203.6|10227|10203.6|10227|10203.6|0
1597959900000|2020-08-20 21:45:00|10227.1|10203.7|10227.2|10203.8|10227.3|10203.9|10227|10203.6|0
1597960200000|2020-08-20 21:50:00|10227|10203.6|10227.2|10203.8|10227.2|10203.8|10227|10203.6|0
1597960500000|2020-08-20 21:55:00|10227|10203.6|10227.1|10203.7|10228.2|10204.8|10227|10203.6|0
1597960800000|2020-08-20 22:00:00|10229.4|10206|10229.6|10206.2|10232|10208.6|10228.8|10205.4|0
1597961100000|2020-08-20 22:05:00|10229.9|10206.5|10230.7|10207.3|10230.7|10207.3|10229.6|10206.2|0
1597961400000|2020-08-20 22:10:00|10231.2|10207.8|10233.4|10210|10233.4|10210|10230.7|10207.3|0
1597961700000|2020-08-20 22:15:00|10232.9|10209.5|10233.4|10210|10235|10211.6|10232.9|10209.5|0
1597962000000|2020-08-20 22:20:00|10233.7|10210.3|10235|10211.6|10235.5|10212.1|10233.7|10210.3|0
1597962300000|2020-08-20 22:25:00|10235.3|10211.9|10234.5|10211.1|10235.5|10212.1|10234.5|10211.1|0
1597962600000|2020-08-20 22:30:00|10235|10211.6|10237.1|10213.7|10238.4|10215|10235|10211.6|0
1597962900000|2020-08-20 22:35:00|10236.6|10213.2|10236.1|10212.7|10236.9|10213.5|10235|10211.6|0
1597963200000|2020-08-20 22:40:00|10235.5|10212.1|10237.1|10213.7|10237.7|10214.3|10235.5|10212.1|0
1597963500000|2020-08-20 22:45:00|10237.4|10214|10235.5|10212.1|10237.4|10214|10235.5|10212.1|0
1597963800000|2020-08-20 22:50:00|10235|10211.6|10235|10211.6|10235.5|10212.1|10234.5|10211.1|0
1597964100000|2020-08-20 22:55:00|10235.3|10211.9|10235|10211.6|10235.5|10212.1|10234.5|10211.1|0
1597964400000|2020-08-20 23:00:00|10235.3|10211.9|10235|10211.6|10236.1|10212.7|10234.5|10211.1|0
1597964700000|2020-08-20 23:05:00|10234.5|10211.1|10235|10211.6|10235.5|10212.1|10234.5|10211.1|0
1597965000000|2020-08-20 23:10:00|10235.5|10212.1|10234.5|10211.1|10235.8|10212.4|10234|10210.6|0
1597965300000|2020-08-20 23:15:00|10234|10210.6|10236.6|10213.2|10236.6|10213.2|10233.4|10210|0
1597965600000|2020-08-20 23:20:00|10236.1|10212.7|10235.2|10211.8|10236.1|10212.7|10234.7|10211.3|0
1597965900000|2020-08-20 23:25:00|10235.7|10212.3|10236.8|10213.4|10237.3|10213.9|10235.7|10212.3|0
1597966200000|2020-08-20 23:30:00|10236.5|10213.1|10235.7|10212.3|10236.5|10213.1|10235.2|10211.8|0
1597966500000|2020-08-20 23:35:00|10235.2|10211.8|10235|10211.6|10236.3|10212.9|10234.5|10211.1|0
1597966800000|2020-08-20 23:40:00|10235.5|10212.1|10236.1|10212.7|10236.1|10212.7|10234.5|10211.1|0
1597967100000|2020-08-20 23:45:00|10236.6|10213.2|10236.6|10213.2|10236.6|10213.2|10235|10211.6|0
1597967400000|2020-08-20 23:50:00|10236.1|10212.7|10240.3|10216.9|10240.3|10216.9|10236.1|10212.7|0
1597967700000|2020-08-20 23:55:00|10239.8|10216.4|10239.8|10216.4|10240.3|10216.9|10239.8|10216.4|0
1597968000000|2020-08-21 00:00:00|10240.3|10216.9|10245.6|10222.2|10246.6|10223.2|10240|10216.6|0
1597968300000|2020-08-21 00:05:00|10246.1|10222.7|10242.3|10218.9|10246.6|10223.2|10241.8|10218.4|0
1597968600000|2020-08-21 00:10:00|10242.5|10219.1|10243.8|10220.4|10246|10222.6|10242.3|10218.9|0
1597968900000|2020-08-21 00:15:00|10243.3|10219.9|10249.3|10225.9|10249.3|10225.9|10243.3|10219.9|0
1597969200000|2020-08-21 00:20:00|10249.1|10225.7|10249.3|10225.9|10250.9|10227.5|10247.5|10224.1|0
1597969500000|2020-08-21 00:25:00|10249.6|10226.2|10253.7|10230.3|10255.8|10232.4|10249.6|10226.2|0
1597969800000|2020-08-21 00:30:00|10253.5|10230.1|10244.4|10221|10253.7|10230.3|10244.4|10221|0
1597970100000|2020-08-21 00:35:00|10244.6|10221.2|10244.1|10220.7|10246.2|10222.8|10242|10218.6|0
1597970400000|2020-08-21 00:40:00|10244.2|10220.8|10243.6|10220.2|10244.4|10221|10241.8|10218.4|0
1597970700000|2020-08-21 00:45:00|10243.3|10219.9|10237.6|10214.2|10247.5|10224.1|10237.6|10214.2|0
1597971000000|2020-08-21 00:50:00|10237.9|10214.5|10238.4|10215|10239.9|10216.5|10236.3|10212.9|0
1597971300000|2020-08-21 00:55:00|10238.7|10215.3|10244.4|10221|10244.6|10221.2|10238.4|10215|0
1597971600000|2020-08-21 01:00:00|10244.6|10221.2|10232|10208.6|10248.5|10225.1|10231.8|10208.4|0
1597971900000|2020-08-21 01:05:00|10232.8|10209.4|10228.9|10205.5|10238.5|10215.1|10228.9|10205.5|0
1597972200000|2020-08-21 01:10:00|10229.7|10206.3|10227.6|10204.2|10232|10208.6|10227.6|10204.2|0
1597972500000|2020-08-21 01:15:00|10227.4|10204|10236.4|10230.4|10241.4|10235.4|10214.4|10204|1740
1597972800000|2020-08-21 01:20:00|10235.4|10229.4|10218.4|10212.4|10239.4|10233.4|10211.4|10205.4|1065
1597973100000|2020-08-21 01:25:00|10217.4|10211.4|10218.4|10212.4|10229.4|10223.4|10208.4|10202.4|968
1597973400000|2020-08-21 01:30:00|10219.4|10213.4|10199.4|10193.4|10224.4|10218.4|10196.4|10190.4|2194
1597973700000|2020-08-21 01:35:00|10198.4|10192.4|10198.4|10192.4|10203.4|10197.4|10185.4|10179.4|1338
1597974000000|2020-08-21 01:40:00|10197.4|10191.4|10225.4|10219.4|10238.4|10232.4|10196.4|10190.4|1813
1597974300000|2020-08-21 01:45:00|10226.4|10220.4|10196.4|10190.4|10236.4|10230.4|10192.4|10186.4|1224
1597974600000|2020-08-21 01:50:00|10197.4|10191.4|10213.4|10207.4|10218.4|10212.4|10191.4|10185.4|1048
1597974900000|2020-08-21 01:55:00|10215.4|10209.4|10206.4|10200.4|10223.4|10217.4|10199.4|10193.4|1012
1597975200000|2020-08-21 02:00:00|10207.4|10201.4|10226.4|10220.4|10227.4|10221.4|10193.4|10187.4|882
1597975500000|2020-08-21 02:05:00|10227.4|10221.4|10205.4|10199.4|10227.4|10221.4|10199.4|10193.4|914
1597975800000|2020-08-21 02:10:00|10206.4|10200.4|10188.4|10182.4|10213.4|10207.4|10188.4|10182.4|650
1597976100000|2020-08-21 02:15:00|10187.4|10181.4|10184.4|10178.4|10195.4|10189.4|10180.4|10174.4|1022
1597976400000|2020-08-21 02:20:00|10182.4|10176.4|10192.4|10186.4|10199.4|10193.4|10176.4|10170.4|794
1597976700000|2020-08-21 02:25:00|10191.4|10185.4|10197.4|10191.4|10198.4|10192.4|10184.4|10178.4|580
1597977000000|2020-08-21 02:30:00|10198.4|10192.4|10209.4|10203.4|10213.4|10207.4|10198.4|10192.4|730
1597977300000|2020-08-21 02:35:00|10210.4|10204.4|10200.4|10194.4|10212.4|10206.4|10198.4|10192.4|511
1597977600000|2020-08-21 02:40:00|10199.4|10193.4|10207.4|10201.4|10210.4|10204.4|10195.4|10189.4|470
1597977900000|2020-08-21 02:45:00|10208.4|10202.4|10202.4|10196.4|10210.4|10204.4|10196.4|10190.4|845
1597978200000|2020-08-21 02:50:00|10201.4|10195.4|10212.4|10206.4|10215.4|10209.4|10197.4|10191.4|554
1597978500000|2020-08-21 02:55:00|10214.4|10208.4|10224.4|10218.4|10226.4|10220.4|10211.4|10205.4|846
1597978800000|2020-08-21 03:00:00|10225.4|10219.4|10230.4|10224.4|10240.4|10234.4|10221.4|10215.4|916
1597979100000|2020-08-21 03:05:00|10229.4|10223.4|10242.4|10236.4|10245.4|10239.4|10229.4|10223.4|1183
1597979400000|2020-08-21 03:10:00|10243.4|10237.4|10236.4|10230.4|10249.4|10243.4|10228.4|10222.4|987
1597979700000|2020-08-21 03:15:00|10237.4|10231.4|10243.4|10237.4|10246.4|10240.4|10230.4|10224.4|791
1597980000000|2020-08-21 03:20:00|10245.4|10239.4|10257.4|10251.4|10262.4|10256.4|10243.4|10237.4|1264
1597980300000|2020-08-21 03:25:00|10258.4|10252.4|10259.4|10253.4|10274.4|10268.4|10257.4|10251.4|1561
1597980600000|2020-08-21 03:30:00|10260.4|10254.4|10258.4|10252.4|10268.4|10262.4|10255.4|10249.4|671
1597980900000|2020-08-21 03:35:00|10259.4|10253.4|10257.4|10251.4|10263.4|10257.4|10254.4|10248.4|499
1597981200000|2020-08-21 03:40:00|10256.4|10250.4|10255.4|10249.4|10261.4|10255.4|10253.4|10247.4|1146
1597981500000|2020-08-21 03:45:00|10256.4|10250.4|10253.4|10247.4|10257.4|10251.4|10252.4|10246.4|535
1597981800000|2020-08-21 03:50:00|10252.4|10246.4|10247.4|10241.4|10252.4|10246.4|10240.4|10234.4|414
1597982100000|2020-08-21 03:55:00|10246.4|10240.4|10247.4|10241.4|10247.4|10241.4|10238.4|10232.4|819
1597982400000|2020-08-21 04:00:00|10253.1|10229.7|10258.8|10235.4|10259.1|10235.7|10252.8|10229.4|0
1597982700000|2020-08-21 04:05:00|10259.1|10235.7|10256.7|10233.3|10259.9|10236.5|10256.5|10233.1|0
1597983000000|2020-08-21 04:10:00|10256.5|10233.1|10257.8|10234.4|10258.8|10235.4|10254.7|10231.3|0
1597983300000|2020-08-21 04:15:00|10258.6|10235.2|10256.7|10233.3|10258.8|10235.4|10256.5|10233.1|0
1597983600000|2020-08-21 04:20:00|10256.6|10233.2|10256.5|10233.1|10257|10233.6|10254.9|10231.5|0
1597983900000|2020-08-21 04:25:00|10254.9|10231.5|10254.7|10231.3|10256.5|10233.1|10250.5|10227.1|0
1597984200000|2020-08-21 04:30:00|10254.4|10231|10256.7|10233.3|10257|10233.6|10254.4|10231|0
1597984500000|2020-08-21 04:35:00|10255.2|10231.8|10253.9|10230.5|10255.2|10231.8|10252.8|10229.4|0
1597984800000|2020-08-21 04:40:00|10253.1|10229.7|10254.9|10231.5|10256|10232.6|10251.5|10228.1|0
1597985100000|2020-08-21 04:45:00|10254.7|10231.3|10255.2|10231.8|10256|10232.6|10254.7|10231.3|0
1597985400000|2020-08-21 04:50:00|10254.9|10231.5|10255.2|10231.8|10255.5|10232.1|10254.9|10231.5|0
1597985700000|2020-08-21 04:55:00|10255.1|10231.7|10255.2|10231.8|10257|10233.6|10255.1|10231.7|0
1597986000000|2020-08-21 05:00:00|10241.4|10235.4|10257.4|10251.4|10257.4|10251.4|10241.4|10235.4|776
1597986300000|2020-08-21 05:05:00|10258.4|10252.4|10258.4|10252.4|10263.4|10257.4|10250.4|10244.4|388
1597986600000|2020-08-21 05:10:00|10257.4|10251.4|10243.4|10237.4|10262.4|10256.4|10242.4|10236.4|448
1597986900000|2020-08-21 05:15:00|10244.4|10238.4|10245.4|10239.4|10252.4|10246.4|10243.4|10237.4|498
1597987200000|2020-08-21 05:20:00|10246.4|10240.4|10243.4|10237.4|10246.4|10240.4|10237.4|10231.4|371
1597987500000|2020-08-21 05:25:00|10244.4|10238.4|10247.4|10241.4|10250.4|10244.4|10240.4|10234.4|351
1597987800000|2020-08-21 05:30:00|10248.4|10242.4|10248.4|10242.4|10251.4|10245.4|10240.4|10234.4|392
1597988100000|2020-08-21 05:35:00|10249.4|10243.4|10240.4|10234.4|10249.4|10243.4|10240.4|10234.4|283
1597988400000|2020-08-21 05:40:00|10241.4|10235.4|10224.4|10218.4|10241.4|10235.4|10224.4|10218.4|750
1597988700000|2020-08-21 05:45:00|10223.4|10217.4|10239.4|10233.4|10240.4|10234.4|10222.4|10216.4|708
1597989000000|2020-08-21 05:50:00|10240.4|10234.4|10231.4|10225.4|10242.4|10236.4|10225.4|10219.4|428
1597989300000|2020-08-21 05:55:00|10230.4|10224.4|10230.4|10224.4|10234.4|10228.4|10224.4|10218.4|288
1597989600000|2020-08-21 06:00:00|10228.4|10222.4|10214.4|10208.4|10235.4|10229.4|10206.4|10200.4|1544
1597989900000|2020-08-21 06:05:00|10213.4|10207.4|10208.4|10202.4|10216.4|10210.4|10202.4|10196.4|981
1597990200000|2020-08-21 06:10:00|10207.4|10201.4|10209.4|10203.4|10215.4|10209.4|10205.4|10199.4|674
1597990500000|2020-08-21 06:15:00|10210.4|10204.4|10218.4|10212.4|10218.4|10212.4|10207.4|10201.4|522
1597990800000|2020-08-21 06:20:00|10219.4|10213.4|10216.4|10210.4|10220.4|10214.4|10213.4|10207.4|523
1597991100000|2020-08-21 06:25:00|10218.4|10212.4|10205.4|10199.4|10221.4|10215.4|10204.4|10198.4|485
1597991400000|2020-08-21 06:30:00|10204.4|10198.4|10208.4|10202.4|10210.4|10204.4|10200.4|10194.4|672
1597991700000|2020-08-21 06:35:00|10207.4|10201.4|10218.4|10212.4|10220.4|10214.4|10207.4|10201.4|519
1597992000000|2020-08-21 06:40:00|10219.4|10213.4|10225.4|10219.4|10228.4|10222.4|10216.4|10210.4|330
1597992300000|2020-08-21 06:45:00|10226.4|10220.4|10229.4|10223.4|10230.4|10224.4|10223.4|10217.4|430
1597992600000|2020-08-21 06:50:00|10230.4|10224.4|10228.4|10222.4|10231.4|10225.4|10226.4|10220.4|376
1597992900000|2020-08-21 06:55:00|10227.4|10221.4|10230.4|10224.4|10232.4|10226.4|10220.4|10214.4|597
1597993200000|2020-08-21 07:00:00|10229.4|10223.4|10232.4|10226.4|10235.4|10229.4|10227.4|10221.4|499
1597993500000|2020-08-21 07:05:00|10231.4|10225.4|10232.4|10226.4|10246.4|10240.4|10230.4|10224.4|654
1597993800000|2020-08-21 07:10:00|10233.4|10227.4|10230.4|10224.4|10233.4|10227.4|10224.4|10218.4|654
1597994100000|2020-08-21 07:15:00|10229.4|10223.4|10220.4|10214.4|10229.4|10223.4|10212.4|10206.4|828
1597994400000|2020-08-21 07:20:00|10219.4|10213.4|10222.4|10216.4|10223.4|10217.4|10209.4|10203.4|716
1597994700000|2020-08-21 07:25:00|10223.4|10217.4|10221.4|10215.4|10226.4|10220.4|10218.4|10212.4|490
1597995000000|2020-08-21 07:30:00|10220.4|10214.4|10220.4|10214.4|10228.4|10222.4|10218.4|10212.4|624
1597995300000|2020-08-21 07:35:00|10219.4|10213.4|10226.4|10220.4|10228.4|10222.4|10218.4|10212.4|480
1597995600000|2020-08-21 07:40:00|10227.4|10221.4|10216.4|10210.4|10227.4|10221.4|10212.4|10206.4|709
1597995900000|2020-08-21 07:45:00|10215.4|10209.4|10221.4|10215.4|10224.4|10218.4|10214.4|10208.4|692
1597996200000|2020-08-21 07:50:00|10222.4|10216.4|10216.4|10210.4|10225.4|10219.4|10214.4|10208.4|739
1597996500000|2020-08-21 07:55:00|10217.4|10211.4|10227.4|10221.4|10228.4|10222.4|10217.4|10211.4|1226
1597996800000|2020-08-21 08:00:00|10226.4|10220.4|10209.4|10203.4|10226.4|10220.4|10209.4|10203.4|1352
1597997100000|2020-08-21 08:05:00|10210.4|10204.4|10206.4|10200.4|10217.4|10211.4|10205.4|10199.4|1170
1597997400000|2020-08-21 08:10:00|10207.4|10201.4|10208.4|10202.4|10211.4|10205.4|10202.4|10196.4|1405
1597997700000|2020-08-21 08:15:00|10204.4|10198.4|10201.4|10195.4|10206.4|10200.4|10197.4|10191.4|1280
1597998000000|2020-08-21 08:20:00|10202.4|10196.4|10203.4|10197.4|10206.4|10200.4|10196.4|10190.4|738
1597998300000|2020-08-21 08:25:00|10202.4|10196.4|10203.4|10197.4|10207.4|10201.4|10190.4|10184.4|1474
1597998600000|2020-08-21 08:30:00|10203.8|10180.4|10202|10178.6|10209.8|10186.4|10195.3|10171.9|0
1597998900000|2020-08-21 08:35:00|10201.8|10178.4|10199.7|10176.3|10202|10178.6|10195|10171.6|0
1597999200000|2020-08-21 08:40:00|10199.4|10176|10198.9|10175.5|10200.4|10177|10194.5|10171.1|0
1597999500000|2020-08-21 08:45:00|10198.6|10175.2|10199.9|10176.5|10205.7|10182.3|10196|10172.6|0
1597999800000|2020-08-21 08:50:00|10200|10176.6|10199.4|10176|10202.5|10179.1|10196.5|10173.1|0
1598000100000|2020-08-21 08:55:00|10199.2|10175.8|10203.5|10180.1|10209|10185.6|10198.9|10175.5|0
1598000400000|2020-08-21 09:00:00|10203.3|10179.9|10204.6|10181.2|10204.6|10181.2|10195.2|10171.8|0
1598000700000|2020-08-21 09:05:00|10204.3|10180.9|10206.9|10183.5|10210.3|10186.9|10202.5|10179.1|0
1598001000000|2020-08-21 09:10:00|10206.7|10183.3|10206.7|10183.3|10210.6|10187.2|10206.4|10183|0
1598001300000|2020-08-21 09:15:00|10205.4|10199.4|10202.4|10196.4|10206.9|10200.9|10197.9|10191.9|141
1598001600000|2020-08-21 09:20:00|10201.9|10195.9|10202.4|10196.4|10204.9|10198.9|10199.9|10193.9|52
1598001900000|2020-08-21 09:25:00|10202.9|10196.9|10203.4|10197.4|10206.4|10200.4|10201.9|10195.9|57
1598002200000|2020-08-21 09:30:00|10202.9|10196.9|10202.4|10196.4|10204.4|10198.4|10201.9|10195.9|27
1598002500000|2020-08-21 09:35:00|10202.9|10196.9|10202.9|10196.9|10204.9|10198.9|10199.9|10193.9|61
1598002800000|2020-08-21 09:40:00|10203.4|10197.4|10203.4|10197.4|10206.4|10200.4|10201.9|10195.9|136
1598003100000|2020-08-21 09:45:00|10202.9|10196.9|10215.9|10209.9|10215.9|10209.9|10201.4|10195.4|89
1598003400000|2020-08-21 09:50:00|10214.9|10208.9|10207.9|10201.9|10215.4|10209.4|10206.9|10200.9|87
1598003700000|2020-08-21 09:55:00|10208.4|10202.4|10208.4|10202.4|10209.4|10203.4|10205.9|10199.9|28
1598004000000|2020-08-21 10:00:00|10207.9|10201.9|10206.9|10200.9|10208.9|10202.9|10204.9|10198.9|15
1598004300000|2020-08-21 10:05:00|10207.4|10201.4|10205.4|10199.4|10208.4|10202.4|10204.4|10198.4|17
1598004600000|2020-08-21 10:10:00|10205.9|10199.9|10206.9|10200.9|10207.4|10201.4|10202.9|10196.9|17
1598004900000|2020-08-21 10:15:00|10205.9|10199.9|10200.4|10194.4|10207.4|10201.4|10199.9|10193.9|40
1598005200000|2020-08-21 10:20:00|10199.9|10193.9|10194.4|10188.4|10200.4|10194.4|10193.9|10187.9|78
1598005500000|2020-08-21 10:25:00|10193.9|10187.9|10192.4|10186.4|10194.9|10188.9|10189.4|10183.4|51
1598005800000|2020-08-21 10:30:00|10191.9|10185.9|10189.4|10183.4|10195.4|10189.4|10189.4|10183.4|84
1598006100000|2020-08-21 10:35:00|10189.9|10183.9|10187.9|10181.9|10191.9|10185.9|10187.9|10181.9|134
1598006400000|2020-08-21 10:40:00|10188.4|10182.4|10186.4|10180.4|10190.4|10184.4|10184.9|10178.9|84
1598006700000|2020-08-21 10:45:00|10185.9|10179.9|10185.4|10179.4|10191.4|10185.4|10185.4|10179.4|58
1598007000000|2020-08-21 10:50:00|10185.9|10179.9|10185.9|10179.9|10186.9|10180.9|10181.9|10175.9|32
1598007300000|2020-08-21 10:55:00|10186.4|10180.4|10190.4|10184.4|10190.4|10184.4|10185.4|10179.4|8
1598007600000|2020-08-21 11:00:00|10189.9|10183.9|10189.4|10183.4|10190.4|10184.4|10186.9|10180.9|51
1598007900000|2020-08-21 11:05:00|10189.9|10183.9|10187.4|10181.4|10190.4|10184.4|10186.4|10180.4|24
1598008200000|2020-08-21 11:10:00|10186.9|10180.9|10190.4|10184.4|10191.4|10185.4|10185.4|10179.4|12
1598008500000|2020-08-21 11:15:00|10190.9|10184.9|10188.9|10182.9|10191.4|10185.4|10184.9|10178.9|100
1598008800000|2020-08-21 11:20:00|10188.4|10182.4|10187.9|10181.9|10189.4|10183.4|10185.4|10179.4|10
1598009100000|2020-08-21 11:25:00|10187.4|10181.4|10185.4|10179.4|10189.9|10183.9|10185.4|10179.4|4
1598009400000|2020-08-21 11:30:00|10184.9|10178.9|10185.4|10179.4|10187.9|10181.9|10183.9|10177.9|22
1598009700000|2020-08-21 11:35:00|10185.9|10179.9|10174.9|10168.9|10185.9|10179.9|10172.9|10166.9|143
1598010000000|2020-08-21 11:40:00|10175.4|10169.4|10177.4|10171.4|10177.9|10171.9|10172.4|10166.4|80
1598010300000|2020-08-21 11:45:00|10176.9|10170.9|10169.9|10163.9|10176.9|10170.9|10167.9|10161.9|84
1598010600000|2020-08-21 11:50:00|10169.4|10163.4|10168.9|10162.9|10170.4|10164.4|10165.4|10159.4|510
1598010900000|2020-08-21 11:55:00|10168.4|10162.4|10160.9|10154.9|10170.9|10164.9|10157.4|10151.4|254
1598011200000|2020-08-21 12:00:00|10161.4|10155.4|10153.4|10147.4|10162.9|10156.9|10149.4|10143.4|397
1598011500000|2020-08-21 12:05:00|10152.9|10146.9|10153.4|10147.4|10156.9|10150.9|10148.4|10142.4|96
1598011800000|2020-08-21 12:10:00|10153.9|10147.9|10154.4|10148.4|10155.4|10149.4|10148.9|10142.9|178
1598012100000|2020-08-21 12:15:00|10153.9|10147.9|10156.9|10150.9|10161.9|10155.9|10151.9|10145.9|722
1598012400000|2020-08-21 12:20:00|10157.4|10151.4|10158.9|10152.9|10159.4|10153.4|10153.4|10147.4|55
1598012700000|2020-08-21 12:25:00|10158.4|10152.4|10156.9|10150.9|10158.9|10152.9|10151.4|10145.4|423
1598013000000|2020-08-21 12:30:00|10156.4|10150.4|10156.9|10150.9|10160.9|10154.9|10154.4|10148.4|75
1598013300000|2020-08-21 12:35:00|10157.4|10151.4|10162.4|10156.4|10163.4|10157.4|10155.9|10149.9|56
1598013600000|2020-08-21 12:40:00|10162.9|10156.9|10167.9|10161.9|10167.9|10161.9|10162.9|10156.9|66
1598013900000|2020-08-21 12:45:00|10167.4|10161.4|10166.9|10160.9|10167.4|10161.4|10162.9|10156.9|25
1598014200000|2020-08-21 12:50:00|10166.4|10160.4|10170.9|10164.9|10170.9|10164.9|10164.9|10158.9|42
1598014500000|2020-08-21 12:55:00|10170.4|10164.4|10165.4|10159.4|10170.9|10164.9|10165.4|10159.4|20
1598014800000|2020-08-21 13:00:00|10164.9|10158.9|10156.4|10150.4|10166.4|10160.4|10155.9|10149.9|68
1598015100000|2020-08-21 13:05:00|10156.9|10150.9|10155.9|10149.9|10159.9|10153.9|10153.4|10147.4|127
1598015400000|2020-08-21 13:10:00|10156.9|10150.9|10164.9|10158.9|10165.9|10159.9|10156.9|10150.9|83
1598015700000|2020-08-21 13:15:00|10163.9|10157.9|10168.9|10162.9|10168.9|10162.9|10162.9|10156.9|82
1598016000000|2020-08-21 13:20:00|10168.4|10162.4|10172.9|10166.9|10173.9|10167.9|10166.9|10160.9|78
1598016300000|2020-08-21 13:25:00|10173.4|10167.4|10172.4|10166.4|10175.9|10169.9|10166.4|10160.4|262
1598016600000|2020-08-21 13:30:00|10171.9|10165.9|10162.4|10156.4|10180.4|10174.4|10160.4|10154.4|655
1598016900000|2020-08-21 13:35:00|10163.4|10157.4|10171.9|10165.9|10175.9|10169.9|10150.9|10144.9|573
1598017200000|2020-08-21 13:40:00|10172.9|10166.9|10168.4|10162.4|10179.4|10173.4|10167.4|10161.4|157
1598017500000|2020-08-21 13:45:00|10170.4|10164.4|10169.9|10163.9|10175.4|10169.4|10159.4|10153.4|168
1598017800000|2020-08-21 13:50:00|10170.4|10164.4|10168.4|10162.4|10171.4|10165.4|10162.9|10156.9|54
1598018100000|2020-08-21 13:55:00|10167.9|10161.9|10174.4|10168.4|10181.4|10175.4|10165.9|10159.9|170
1598018400000|2020-08-21 14:00:00|10174.9|10168.9|10166.4|10160.4|10180.4|10174.4|10166.4|10160.4|132
1598018700000|2020-08-21 14:05:00|10166.9|10160.9|10168.4|10162.4|10172.4|10166.4|10161.9|10155.9|127
1598019000000|2020-08-21 14:10:00|10167.9|10161.9|10160.4|10154.4|10168.9|10162.9|10159.4|10153.4|281
1598019300000|2020-08-21 14:15:00|10159.9|10153.9|10159.4|10153.4|10166.9|10160.9|10158.9|10152.9|182
1598019600000|2020-08-21 14:20:00|10159.9|10153.9|10164.4|10158.4|10165.4|10159.4|10156.9|10150.9|150
1598019900000|2020-08-21 14:25:00|10163.9|10157.9|10174.4|10168.4|10175.4|10169.4|10162.4|10156.4|124
1598020200000|2020-08-21 14:30:00|10173.9|10167.9|10174.9|10168.9|10176.9|10170.9|10171.4|10165.4|108
1598020500000|2020-08-21 14:35:00|10174.4|10168.4|10178.9|10172.9|10185.4|10179.4|10169.9|10163.9|103
1598020800000|2020-08-21 14:40:00|10179.4|10173.4|10176.4|10170.4|10180.4|10174.4|10172.9|10166.9|72
1598021100000|2020-08-21 14:45:00|10175.9|10169.9|10182.4|10176.4|10183.4|10177.4|10174.4|10168.4|20
1598021400000|2020-08-21 14:50:00|10182.9|10176.9|10209.9|10203.9|10209.9|10203.9|10179.9|10173.9|652
1598021700000|2020-08-21 14:55:00|10210.4|10204.4|10208.4|10202.4|10232.9|10226.9|10204.4|10198.4|1107
1598022000000|2020-08-21 15:00:00|10207.4|10201.4|10189.4|10183.4|10215.4|10209.4|10189.4|10183.4|479
1598022300000|2020-08-21 15:05:00|10190.4|10184.4|10197.4|10191.4|10200.4|10194.4|10190.4|10184.4|96
1598022600000|2020-08-21 15:10:00|10200.4|10194.4|10195.4|10189.4|10203.4|10197.4|10193.4|10187.4|105
1598022900000|2020-08-21 15:15:00|10196.4|10190.4|10199.4|10193.4|10215.4|10209.4|10193.4|10187.4|236
1598023200000|2020-08-21 15:20:00|10200.4|10194.4|10211.4|10205.4|10215.4|10209.4|10200.4|10194.4|109
1598023500000|2020-08-21 15:25:00|10210.4|10204.4|10213.4|10207.4|10213.4|10207.4|10207.4|10201.4|168
1598023800000|2020-08-21 15:30:00|10214.4|10208.4|10195.4|10189.4|10214.4|10208.4|10194.4|10188.4|249
1598024100000|2020-08-21 15:35:00|10198.4|10192.4|10204.4|10198.4|10204.4|10198.4|10195.4|10189.4|95
1598024400000|2020-08-21 15:40:00|10205.4|10199.4|10198.4|10192.4|10205.4|10199.4|10196.4|10190.4|65
1598024700000|2020-08-21 15:45:00|10197.4|10191.4|10201.4|10195.4|10201.4|10195.4|10195.4|10189.4|74
1598025000000|2020-08-21 15:50:00|10202.4|10196.4|10203.4|10197.4|10207.4|10201.4|10202.4|10196.4|31
1598025300000|2020-08-21 15:55:00|10206.4|10200.4|10203.4|10197.4|10209.4|10203.4|10202.4|10196.4|100
1598025600000|2020-08-21 16:00:00|10202.4|10196.4|10202.4|10196.4|10205.4|10199.4|10199.4|10193.4|147
1598025900000|2020-08-21 16:05:00|10203.4|10197.4|10203.4|10197.4|10207.4|10201.4|10202.4|10196.4|147
1598026200000|2020-08-21 16:10:00|10204.4|10198.4|10203.4|10197.4|10206.4|10200.4|10202.4|10196.4|47
1598026500000|2020-08-21 16:15:00|10202.4|10196.4|10204.4|10198.4|10205.4|10199.4|10202.4|10196.4|41
1598026800000|2020-08-21 16:20:00|10203.4|10197.4|10200.4|10194.4|10205.4|10199.4|10200.4|10194.4|118
1598027100000|2020-08-21 16:25:00|10199.4|10193.4|10198.4|10192.4|10199.4|10193.4|10196.4|10190.4|60
1598027400000|2020-08-21 16:30:00|10197.4|10191.4|10193.4|10187.4|10197.4|10191.4|10192.4|10186.4|61
1598027700000|2020-08-21 16:35:00|10194.4|10188.4|10194.4|10188.4|10195.4|10189.4|10192.4|10186.4|42
1598028000000|2020-08-21 16:40:00|10193.4|10187.4|10194.4|10188.4|10194.4|10188.4|10188.4|10182.4|111
1598028300000|2020-08-21 16:45:00|10193.4|10187.4|10194.4|10188.4|10194.4|10188.4|10191.4|10185.4|65
1598028600000|2020-08-21 16:50:00|10193.4|10187.4|10196.4|10190.4|10196.4|10190.4|10191.4|10185.4|19
1598028900000|2020-08-21 16:55:00|10194.4|10188.4|10198.4|10192.4|10199.4|10193.4|10193.4|10187.4|78
1598029200000|2020-08-21 17:00:00|10197.4|10191.4|10195.4|10189.4|10200.4|10194.4|10194.4|10188.4|63
1598029500000|2020-08-21 17:05:00|10194.4|10188.4|10200.4|10194.4|10200.4|10194.4|10193.4|10187.4|81
1598029800000|2020-08-21 17:10:00|10198.4|10192.4|10202.4|10196.4|10202.4|10196.4|10196.4|10190.4|11
1598030100000|2020-08-21 17:15:00|10201.4|10195.4|10203.4|10197.4|10204.4|10198.4|10199.4|10193.4|43
1598030400000|2020-08-21 17:20:00|10200.4|10194.4|10201.4|10195.4|10201.4|10195.4|10198.4|10192.4|16
1598030700000|2020-08-21 17:25:00|10198.4|10192.4|10200.4|10194.4|10201.4|10195.4|10198.4|10192.4|23
1598031000000|2020-08-21 17:30:00|10198.4|10192.4|10204.4|10198.4|10204.4|10198.4|10198.4|10192.4|20
1598031300000|2020-08-21 17:35:00|10206.4|10200.4|10208.4|10202.4|10208.4|10202.4|10206.4|10200.4|16
1598031600000|2020-08-21 17:40:00|10209.4|10203.4|10206.4|10200.4|10210.4|10204.4|10206.4|10200.4|46
1598031900000|2020-08-21 17:45:00|10205.4|10199.4|10210.4|10204.4|10210.4|10204.4|10203.4|10197.4|78
1598032200000|2020-08-21 17:50:00|10211.4|10205.4|10210.4|10204.4|10212.4|10206.4|10209.4|10203.4|104
1598032500000|2020-08-21 17:55:00|10211.4|10205.4|10209.4|10203.4|10211.4|10205.4|10207.4|10201.4|38
1598032800000|2020-08-21 18:00:00|10210.4|10204.4|10213.4|10207.4|10213.4|10207.4|10208.4|10202.4|60
1598033100000|2020-08-21 18:05:00|10214.4|10208.4|10215.4|10209.4|10216.4|10210.4|10214.4|10208.4|81
1598033400000|2020-08-21 18:10:00|10214.4|10208.4|10211.4|10205.4|10216.4|10210.4|10209.4|10203.4|81
1598033700000|2020-08-21 18:15:00|10210.4|10204.4|10210.4|10204.4|10213.4|10207.4|10209.4|10203.4|24
1598034000000|2020-08-21 18:20:00|10212.4|10206.4|10212.4|10206.4|10212.4|10206.4|10210.4|10204.4|52
1598034300000|2020-08-21 18:25:00|10213.4|10207.4|10214.4|10208.4|10215.4|10209.4|10212.4|10206.4|19
1598034600000|2020-08-21 18:30:00|10213.4|10207.4|10215.4|10209.4|10219.4|10213.4|10213.4|10207.4|24
1598034900000|2020-08-21 18:35:00|10216.4|10210.4|10216.4|10210.4|10217.4|10211.4|10214.4|10208.4|25
1598035200000|2020-08-21 18:40:00|10215.4|10209.4|10217.4|10211.4|10217.4|10211.4|10214.4|10208.4|16
1598035500000|2020-08-21 18:45:00|10215.4|10209.4|10212.4|10206.4|10217.4|10211.4|10212.4|10206.4|43
1598035800000|2020-08-21 18:50:00|10214.4|10208.4|10217.4|10211.4|10217.4|10211.4|10214.4|10208.4|20
1598036100000|2020-08-21 18:55:00|10215.4|10209.4|10233.3|10209.9|10233.3|10222.4|10215.4|10209.4|151
1598036400000|2020-08-21 19:00:00|10233.2|10209.8|10235.6|10212.2|10241|10217.6|10233.2|10209.8|0
1598036700000|2020-08-21 19:05:00|10235.5|10212.1|10234.5|10211.1|10237.3|10213.9|10234.4|10211|0
1598037000000|2020-08-21 19:10:00|10234.6|10211.2|10236.5|10213.1|10238.8|10215.4|10233.7|10210.3|0
1598037300000|2020-08-21 19:15:00|10236.4|10213|10231.9|10208.5|10237.2|10213.8|10231.8|10208.4|0
1598037600000|2020-08-21 19:20:00|10231.8|10208.4|10233|10209.6|10234.6|10211.2|10231.1|10207.7|0
1598037900000|2020-08-21 19:25:00|10233.1|10209.7|10231.3|10207.9|10234.8|10211.4|10229.6|10206.2|0
1598038200000|2020-08-21 19:30:00|10231.2|10207.8|10230.3|10206.9|10232.8|10209.4|10228.3|10204.9|0
1598038500000|2020-08-21 19:35:00|10230.4|10207|10232.4|10209|10232.6|10209.2|10230.2|10206.8|0
1598038800000|2020-08-21 19:40:00|10232.5|10209.1|10226.1|10202.7|10232.5|10209.1|10225.3|10201.9|0
1598039100000|2020-08-21 19:45:00|10226.2|10202.8|10227.6|10204.2|10230.1|10206.7|10224.6|10201.2|0
1598039400000|2020-08-21 19:50:00|10226.9|10203.5|10232.5|10209.1|10232.7|10209.3|10224.5|10201.1|0
1598039700000|2020-08-21 19:55:00|10232.6|10209.2|10234.7|10211.3|10243.9|10220.5|10230.8|10207.4|0
1598040000000|2020-08-21 20:00:00|10234.1|10210.7|10237.8|10214.4|10238.3|10214.9|10232.6|10209.2|0
1598040300000|2020-08-21 20:05:00|10237.3|10213.9|10237.8|10214.4|10237.8|10214.4|10236.8|10213.4|0
1598040600000|2020-08-21 20:10:00|10237.3|10213.9|10232|10208.6|10237.8|10214.4|10230.4|10207|0
1598040900000|2020-08-21 20:15:00|10231.9|10208.5|10233.4|10210|10233.4|10210|10231.8|10208.4|0
1598041200000|2020-08-21 20:20:00|10233|10209.6|10233|10209.6|10233.1|10209.7|10232.7|10209.3|0
1598041500000|2020-08-21 20:25:00|10233.1|10209.7|10232.7|10209.3|10233.2|10209.8|10232.7|10209.3|0
1598041800000|2020-08-21 20:30:00|10232.3|10208.9|10234.4|10211|10234.9|10211.5|10230.2|10206.8|0
1598042100000|2020-08-21 20:35:00|10233.3|10209.9|10233.9|10210.5|10235.4|10212|10232.3|10208.9|0
1598042400000|2020-08-21 20:40:00|10233.3|10209.9|10232.8|10209.4|10233.9|10210.5|10232.8|10209.4|0
1598042700000|2020-08-21 20:45:00|10232.3|10208.9|10232.3|10208.9|10233.3|10209.9|10231.2|10207.8|0
1598043000000|2020-08-21 20:50:00|10231.8|10208.4|10231.8|10208.4|10232.8|10209.4|10230.7|10207.3|0
1598043300000|2020-08-21 20:55:00|10231.2|10207.8|10229.6|10206.2|10232.3|10208.9|10228.3|10204.9|0
1598220000000|2020-08-23 22:00:00|10244|10220.6|10246.2|10222.8|10246.8|10223.4|10242.5|10219.1|0
1598220300000|2020-08-23 22:05:00|10245.7|10222.3|10241.5|10218.1|10246.2|10222.8|10238.6|10215.2|0
1598220600000|2020-08-23 22:10:00|10242|10218.6|10236.4|10213|10243.1|10219.7|10236.4|10213|0
1598220900000|2020-08-23 22:15:00|10237|10213.6|10239.2|10215.8|10240.1|10216.7|10236.4|10213|0
1598221200000|2020-08-23 22:20:00|10239.7|10216.3|10241.3|10217.9|10242.4|10219|10238.7|10215.3|0
1598221500000|2020-08-23 22:25:00|10240.8|10217.4|10239.7|10216.3|10240.8|10217.4|10239.2|10215.8|0
1598221800000|2020-08-23 22:30:00|10240.3|10216.9|10241.3|10217.9|10241.3|10217.9|10238.7|10215.3|0
1598222100000|2020-08-23 22:35:00|10241.9|10218.5|10241.9|10218.5|10242.9|10219.5|10240.3|10216.9|0
1598222400000|2020-08-23 22:40:00|10241.3|10217.9|10243.4|10220|10244.5|10221.1|10241.3|10217.9|0
1598222700000|2020-08-23 22:45:00|10244|10220.6|10243.4|10220|10244.2|10220.8|10242.9|10219.5|0
1598223000000|2020-08-23 22:50:00|10244|10220.6|10244.5|10221.1|10244.5|10221.1|10242.9|10219.5|0
1598223300000|2020-08-23 22:55:00|10245|10221.6|10243.4|10220|10245.5|10222.1|10243.4|10220|0
1598223600000|2020-08-23 23:00:00|10244|10220.6|10246.6|10223.2|10246.6|10223.2|10244|10220.6|0
1598223900000|2020-08-23 23:05:00|10246.1|10222.7|10247|10223.6|10247|10223.6|10245.5|10222.1|0
1598224200000|2020-08-23 23:10:00|10246.5|10223.1|10245.4|10222|10246.5|10223.1|10245.4|10222|0
1598224500000|2020-08-23 23:15:00|10245.9|10222.5|10245.4|10222|10245.9|10222.5|10245.4|10222|0
1598224800000|2020-08-23 23:20:00|10245.1|10221.7|10245.9|10222.5|10246.5|10223.1|10244.9|10221.5|0
1598225100000|2020-08-23 23:25:00|10246.5|10223.1|10245.9|10222.5|10246.5|10223.1|10244.9|10221.5|0
1598225400000|2020-08-23 23:30:00|10244.9|10221.5|10243.8|10220.4|10244.9|10221.5|10243.3|10219.9|0
1598225700000|2020-08-23 23:35:00|10243.3|10219.9|10245.9|10222.5|10245.9|10222.5|10243.3|10219.9|0
1598226000000|2020-08-23 23:40:00|10245.4|10222|10245.4|10222|10245.9|10222.5|10244.9|10221.5|0
1598226300000|2020-08-23 23:45:00|10245.9|10222.5|10245.4|10222|10247|10223.6|10244.9|10221.5|0
1598226600000|2020-08-23 23:50:00|10244.9|10221.5|10240.7|10217.3|10245.4|10222|10239.1|10215.7|0
1598226900000|2020-08-23 23:55:00|10240.2|10216.8|10241.2|10217.8|10241.2|10217.8|10237.2|10213.8|0
1598227200000|2020-08-24 00:00:00|10240.7|10217.3|10237.5|10214.1|10241.7|10218.3|10236.5|10213.1|0
1598227500000|2020-08-24 00:05:00|10238|10214.6|10241.7|10218.3|10241.7|10218.3|10234.4|10211|0
1598227800000|2020-08-24 00:10:00|10242.3|10218.9|10241.7|10218.3|10243.8|10220.4|10239.6|10216.2|0
1598228100000|2020-08-24 00:15:00|10241.2|10217.8|10245.7|10222.3|10246.2|10222.8|10240.2|10216.8|0
1598228400000|2020-08-24 00:20:00|10245.9|10222.5|10244.1|10220.7|10248|10224.6|10242|10218.6|0
1598228700000|2020-08-24 00:25:00|10243.8|10220.4|10242.5|10219.1|10244.4|10221|10242|10218.6|0
1598229000000|2020-08-24 00:30:00|10242.3|10218.9|10242.3|10218.9|10244.6|10221.2|10240.2|10216.8|0
1598229300000|2020-08-24 00:35:00|10242.4|10219|10236.5|10213.1|10242.7|10219.3|10233.6|10210.2|0
1598229600000|2020-08-24 00:40:00|10236.3|10212.9|10237|10213.6|10238.4|10215|10234.2|10210.8|0
1598229900000|2020-08-24 00:45:00|10236.3|10212.9|10236.5|10213.1|10240.4|10217|10235.7|10212.3|0
1598230200000|2020-08-24 00:50:00|10237.3|10213.9|10246.2|10222.8|10246.7|10223.3|10236|10212.6|0
1598230500000|2020-08-24 00:55:00|10246.3|10222.9|10244.4|10221|10246.5|10223.1|10242.3|10218.9|0
1598230800000|2020-08-24 01:00:00|10244.6|10221.2|10242.5|10219.1|10248.3|10224.9|10239.4|10216|0
1598231100000|2020-08-24 01:05:00|10242.3|10218.9|10245.8|10222.4|10246.7|10223.3|10236.3|10212.9|0
1598231400000|2020-08-24 01:10:00|10246|10222.6|10259.4|10236|10259.7|10236.3|10239.7|10216.3|0
1598231700000|2020-08-24 01:15:00|10251.8|10245.8|10296.8|10290.8|10298.8|10292.8|10251.8|10245.8|3008
1598232000000|2020-08-24 01:20:00|10297.8|10291.8|10314.8|10308.8|10325.8|10319.8|10297.8|10291.8|1846
1598232300000|2020-08-24 01:25:00|10316.8|10310.8|10321.8|10315.8|10329.8|10323.8|10312.8|10306.8|996
1598232600000|2020-08-24 01:30:00|10318.8|10312.8|10298.8|10292.8|10323.8|10317.8|10284.8|10278.8|2266
1598232900000|2020-08-24 01:35:00|10297.8|10291.8|10308.8|10302.8|10315.8|10309.8|10283.8|10277.8|2070
1598233200000|2020-08-24 01:40:00|10307.8|10301.8|10319.8|10313.8|10346.8|10340.8|10307.8|10301.8|3519
1598233500000|2020-08-24 01:45:00|10318.8|10312.8|10312.8|10306.8|10339.8|10333.8|10312.8|10306.8|1573
1598233800000|2020-08-24 01:50:00|10313.8|10307.8|10327.8|10321.8|10330.8|10324.8|10310.8|10304.8|1322
1598234100000|2020-08-24 01:55:00|10329.8|10323.8|10332.8|10326.8|10344.8|10338.8|10323.8|10317.8|1428
1598234400000|2020-08-24 02:00:00|10333.8|10327.8|10337.8|10331.8|10341.8|10335.8|10328.8|10322.8|1239
1598234700000|2020-08-24 02:05:00|10338.8|10332.8|10331.8|10325.8|10340.8|10334.8|10322.8|10316.8|799
1598235000000|2020-08-24 02:10:00|10332.8|10326.8|10355.8|10349.8|10355.8|10349.8|10330.8|10324.8|1247
1598235300000|2020-08-24 02:15:00|10356.8|10350.8|10343.8|10337.8|10357.8|10351.8|10342.8|10336.8|1709
1598235600000|2020-08-24 02:20:00|10344.8|10338.8|10345.8|10339.8|10352.8|10346.8|10341.8|10335.8|847
1598235900000|2020-08-24 02:25:00|10346.8|10340.8|10332.8|10326.8|10349.8|10343.8|10331.8|10325.8|2974
1598236200000|2020-08-24 02:30:00|10331.8|10325.8|10341.8|10335.8|10346.8|10340.8|10331.8|10325.8|2612
1598236500000|2020-08-24 02:35:00|10342.8|10336.8|10322.8|10316.8|10349.8|10343.8|10321.8|10315.8|1245
1598236800000|2020-08-24 02:40:00|10324.8|10318.8|10334.8|10328.8|10337.8|10331.8|10322.8|10316.8|592
1598237100000|2020-08-24 02:45:00|10335.8|10329.8|10322.8|10316.8|10339.8|10333.8|10321.8|10315.8|840
1598237400000|2020-08-24 02:50:00|10323.8|10317.8|10313.8|10307.8|10323.8|10317.8|10311.8|10305.8|1117
1598237700000|2020-08-24 02:55:00|10312.8|10306.8|10300.8|10294.8|10317.8|10311.8|10298.8|10292.8|792
1598238000000|2020-08-24 03:00:00|10299.8|10293.8|10300.8|10294.8|10306.8|10300.8|10297.8|10291.8|677
1598238300000|2020-08-24 03:05:00|10299.8|10293.8|10307.8|10301.8|10313.8|10307.8|10298.8|10292.8|2020
1598238600000|2020-08-24 03:10:00|10309.8|10303.8|10309.8|10303.8|10320.8|10314.8|10308.8|10302.8|484
1598238900000|2020-08-24 03:15:00|10308.8|10302.8|10310.8|10304.8|10314.8|10308.8|10307.8|10301.8|1545
1598239200000|2020-08-24 03:20:00|10311.8|10305.8|10316.8|10310.8|10323.8|10317.8|10310.8|10304.8|334
1598239500000|2020-08-24 03:25:00|10317.8|10311.8|10321.8|10315.8|10323.8|10317.8|10315.8|10309.8|299
1598239800000|2020-08-24 03:30:00|10322.8|10316.8|10318.8|10312.8|10322.8|10316.8|10316.8|10310.8|218
1598240100000|2020-08-24 03:35:00|10317.8|10311.8|10316.8|10310.8|10319.8|10313.8|10311.8|10305.8|283
1598240400000|2020-08-24 03:40:00|10315.8|10309.8|10312.8|10306.8|10315.8|10309.8|10310.8|10304.8|218
1598240700000|2020-08-24 03:45:00|10311.8|10305.8|10321.8|10315.8|10321.8|10315.8|10311.8|10305.8|177
1598241000000|2020-08-24 03:50:00|10320.8|10314.8|10313.8|10307.8|10321.8|10315.8|10313.8|10307.8|274
1598241300000|2020-08-24 03:55:00|10314.8|10308.8|10313.8|10307.8|10319.8|10313.8|10312.8|10306.8|993
1598241600000|2020-08-24 04:00:00|10322.7|10299.3|10322.4|10299|10324.5|10301.1|10322.3|10298.9|1
1598241900000|2020-08-24 04:05:00|10322.7|10299.3|10319.1|10295.7|10322.7|10299.3|10318.8|10295.4|0
1598242200000|2020-08-24 04:10:00|10318.8|10295.4|10319.3|10295.9|10319.6|10296.2|10317.2|10293.8|0
1598242500000|2020-08-24 04:15:00|10319.6|10296.2|10317.7|10294.3|10321.4|10298|10315.6|10292.2|0
1598242800000|2020-08-24 04:20:00|10317.6|10294.2|10319.6|10296.2|10319.9|10296.5|10317.6|10294.2|0
1598243100000|2020-08-24 04:25:00|10319.9|10296.5|10319.6|10296.2|10321.7|10298.3|10319.6|10296.2|0
1598243400000|2020-08-24 04:30:00|10319.9|10296.5|10326.4|10303|10326.4|10303|10319.9|10296.5|0
1598243700000|2020-08-24 04:35:00|10326.7|10303.3|10324.3|10300.9|10326.7|10303.3|10324.3|10300.9|0
1598244000000|2020-08-24 04:40:00|10324.6|10301.2|10326.2|10302.8|10326.4|10303|10324.1|10300.7|0
1598244300000|2020-08-24 04:45:00|10326.4|10303|10326.2|10302.8|10326.4|10303|10325.9|10302.5|0
1598244600000|2020-08-24 04:50:00|10326|10302.6|10324.3|10300.9|10326.2|10302.8|10324.1|10300.7|0
1598244900000|2020-08-24 04:55:00|10325.9|10302.5|10326.2|10302.8|10326.2|10302.8|10324.3|10300.9|0
1598245200000|2020-08-24 05:00:00|10326.4|10303|10321.8|10315.8|10329.8|10323.8|10314.8|10303|1428
1598245500000|2020-08-24 05:05:00|10322.8|10316.8|10316.8|10310.8|10329.8|10323.8|10312.8|10306.8|911
1598245800000|2020-08-24 05:10:00|10317.8|10311.8|10316.8|10310.8|10321.8|10315.8|10311.8|10305.8|760
1598246100000|2020-08-24 05:15:00|10317.8|10311.8|10317.8|10311.8|10323.8|10317.8|10313.8|10307.8|687
1598246400000|2020-08-24 05:20:00|10316.8|10310.8|10323.8|10317.8|10324.8|10318.8|10316.8|10310.8|466
1598246700000|2020-08-24 05:25:00|10324.8|10318.8|10323.8|10317.8|10324.8|10318.8|10315.8|10309.8|697
1598247000000|2020-08-24 05:30:00|10324.8|10318.8|10325.8|10319.8|10329.8|10323.8|10318.8|10312.8|1169
1598247300000|2020-08-24 05:35:00|10326.8|10320.8|10329.8|10323.8|10330.8|10324.8|10319.8|10313.8|5437
1598247600000|2020-08-24 05:40:00|10328.8|10322.8|10328.8|10322.8|10331.8|10325.8|10325.8|10319.8|1136
1598247900000|2020-08-24 05:45:00|10327.8|10321.8|10316.8|10310.8|10328.8|10322.8|10314.8|10308.8|475
1598248200000|2020-08-24 05:50:00|10315.8|10309.8|10329.8|10323.8|10330.8|10324.8|10314.8|10308.8|397
1598248500000|2020-08-24 05:55:00|10327.8|10321.8|10329.8|10323.8|10332.8|10326.8|10325.8|10319.8|308
1598248800000|2020-08-24 06:00:00|10328.8|10322.8|10328.8|10322.8|10338.8|10332.8|10326.8|10320.8|1473
1598249100000|2020-08-24 06:05:00|10327.8|10321.8|10324.8|10318.8|10332.8|10326.8|10319.8|10313.8|1146
1598249400000|2020-08-24 06:10:00|10325.8|10319.8|10321.8|10315.8|10327.8|10321.8|10321.8|10315.8|371
1598249700000|2020-08-24 06:15:00|10322.8|10316.8|10318.8|10312.8|10325.8|10319.8|10318.8|10312.8|471
1598250000000|2020-08-24 06:20:00|10317.8|10311.8|10321.8|10315.8|10321.8|10315.8|10312.8|10306.8|408
1598250300000|2020-08-24 06:25:00|10322.8|10316.8|10318.8|10312.8|10325.8|10319.8|10316.8|10310.8|286
1598250600000|2020-08-24 06:30:00|10319.8|10313.8|10324.8|10318.8|10326.8|10320.8|10319.8|10313.8|1522
1598250900000|2020-08-24 06:35:00|10325.8|10319.8|10317.8|10311.8|10325.8|10319.8|10316.8|10310.8|623
1598251200000|2020-08-24 06:40:00|10318.8|10312.8|10308.8|10302.8|10319.8|10313.8|10308.8|10302.8|525
1598251500000|2020-08-24 06:45:00|10309.8|10303.8|10318.8|10312.8|10318.8|10312.8|10308.8|10302.8|263
1598251800000|2020-08-24 06:50:00|10317.8|10311.8|10318.8|10312.8|10321.8|10315.8|10315.8|10309.8|360
1598252100000|2020-08-24 06:55:00|10319.8|10313.8|10318.8|10312.8|10323.8|10317.8|10318.8|10312.8|300
1598252400000|2020-08-24 07:00:00|10319.8|10313.8|10330.8|10324.8|10336.8|10330.8|10319.8|10313.8|850
1598252700000|2020-08-24 07:05:00|10331.8|10325.8|10333.8|10327.8|10335.8|10329.8|10329.8|10323.8|502
1598253000000|2020-08-24 07:10:00|10334.8|10328.8|10337.8|10331.8|10341.8|10335.8|10334.8|10328.8|727
1598253300000|2020-08-24 07:15:00|10338.8|10332.8|10330.8|10324.8|10343.8|10337.8|10329.8|10323.8|837
1598253600000|2020-08-24 07:20:00|10331.8|10325.8|10325.8|10319.8|10332.8|10326.8|10325.8|10319.8|657
1598253900000|2020-08-24 07:25:00|10326.8|10320.8|10324.8|10318.8|10327.8|10321.8|10320.8|10314.8|1065
1598254200000|2020-08-24 07:30:00|10323.8|10317.8|10325.8|10319.8|10329.8|10323.8|10321.8|10315.8|1102
1598254500000|2020-08-24 07:35:00|10324.8|10318.8|10317.8|10311.8|10329.8|10323.8|10316.8|10310.8|880
1598254800000|2020-08-24 07:40:00|10316.8|10310.8|10311.8|10305.8|10318.8|10312.8|10311.8|10305.8|1542
1598255100000|2020-08-24 07:45:00|10310.8|10304.8|10312.8|10306.8|10316.8|10310.8|10310.8|10304.8|901
1598255400000|2020-08-24 07:50:00|10313.8|10307.8|10316.8|10310.8|10318.8|10312.8|10309.8|10303.8|947
1598255700000|2020-08-24 07:55:00|10317.8|10311.8|10315.8|10309.8|10318.8|10312.8|10313.8|10307.8|967
1598256000000|2020-08-24 08:00:00|10314.2|10308.2|10314.2|10308.2|10317.2|10311.2|10312.2|10306.2|2810
1598256300000|2020-08-24 08:05:00|10315.2|10309.2|10320.2|10314.2|10325.2|10319.2|10310.2|10304.2|2723
1598256600000|2020-08-24 08:10:00|10321.2|10315.2|10313.2|10307.2|10322.2|10316.2|10308.2|10302.2|4560
1598256900000|2020-08-24 08:15:00|10310.2|10304.2|10306.2|10300.2|10311.2|10305.2|10305.2|10299.2|3166
1598257200000|2020-08-24 08:20:00|10307.2|10301.2|10314.2|10308.2|10314.2|10308.2|10305.2|10299.2|1863
1598257500000|2020-08-24 08:25:00|10313.2|10307.2|10322.2|10316.2|10322.2|10316.2|10312.2|10306.2|762
1598257800000|2020-08-24 08:30:00|10325.6|10302.2|10327.2|10303.8|10331.7|10308.3|10323.8|10300.4|2
1598258100000|2020-08-24 08:35:00|10328.8|10305.4|10326.4|10303|10330.6|10307.2|10324.9|10301.5|0
1598258400000|2020-08-24 08:40:00|10328|10304.6|10341.5|10318.1|10343.6|10320.2|10326.4|10303|0
1598258700000|2020-08-24 08:45:00|10341.6|10318.2|10349.6|10326.2|10349.6|10326.2|10341.5|10318.1|0
1598259000000|2020-08-24 08:50:00|10349.8|10326.4|10349.6|10326.2|10351.2|10327.8|10346.8|10323.4|0
1598259300000|2020-08-24 08:55:00|10349.1|10325.7|10353.5|10330.1|10357.9|10334.5|10347.3|10323.9|0
1598259600000|2020-08-24 09:00:00|10353.2|10329.8|10354.8|10331.4|10358.7|10335.3|10352.2|10328.8|0
1598259900000|2020-08-24 09:05:00|10355.1|10331.7|10351.2|10327.8|10356.9|10333.5|10351.2|10327.8|0
1598260200000|2020-08-24 09:10:00|10352.7|10329.3|10350.6|10327.2|10353|10329.6|10350.6|10327.2|0
1598260500000|2020-08-24 09:15:00|10322.7|10316.7|10327.7|10321.7|10331.2|10325.2|10322.7|10316.7|217
1598260800000|2020-08-24 09:20:00|10328.2|10322.2|10331.7|10325.7|10332.7|10326.7|10327.7|10321.7|133
1598261100000|2020-08-24 09:25:00|10331.2|10325.2|10327.7|10321.7|10332.7|10326.7|10326.7|10320.7|119
1598261400000|2020-08-24 09:30:00|10326.7|10320.7|10327.2|10321.2|10329.2|10323.2|10325.7|10319.7|235
1598261700000|2020-08-24 09:35:00|10327.7|10321.7|10328.2|10322.2|10329.7|10323.7|10326.7|10320.7|44
1598262000000|2020-08-24 09:40:00|10328.7|10322.7|10326.2|10320.2|10329.7|10323.7|10325.7|10319.7|103
1598262300000|2020-08-24 09:45:00|10326.7|10320.7|10326.2|10320.2|10329.2|10323.2|10325.2|10319.2|158
1598262600000|2020-08-24 09:50:00|10325.7|10319.7|10323.2|10317.2|10326.2|10320.2|10321.7|10315.7|57
1598262900000|2020-08-24 09:55:00|10322.7|10316.7|10324.7|10318.7|10327.2|10321.2|10321.7|10315.7|158
1598263200000|2020-08-24 10:00:00|10325.2|10319.2|10321.7|10315.7|10327.7|10321.7|10321.7|10315.7|62
1598263500000|2020-08-24 10:05:00|10321.2|10315.2|10323.7|10317.7|10324.2|10318.2|10319.7|10313.7|47
1598263800000|2020-08-24 10:10:00|10323.2|10317.2|10321.2|10315.2|10324.2|10318.2|10321.2|10315.2|18
1598264100000|2020-08-24 10:15:00|10321.7|10315.7|10324.7|10318.7|10324.7|10318.7|10321.2|10315.2|5
1598264400000|2020-08-24 10:20:00|10324.2|10318.2|10322.2|10316.2|10324.2|10318.2|10321.2|10315.2|137
1598264700000|2020-08-24 10:25:00|10322.7|10316.7|10325.2|10319.2|10325.7|10319.7|10322.2|10316.2|411
1598265000000|2020-08-24 10:30:00|10324.7|10318.7|10328.2|10322.2|10328.2|10322.2|10323.7|10317.7|19
1598265300000|2020-08-24 10:35:00|10328.7|10322.7|10331.2|10325.2|10332.2|10326.2|10327.2|10321.2|268
1598265600000|2020-08-24 10:40:00|10331.7|10325.7|10329.7|10323.7|10332.2|10326.2|10328.2|10322.2|51
1598265900000|2020-08-24 10:45:00|10330.2|10324.2|10327.2|10321.2|10332.2|10326.2|10327.2|10321.2|17
1598266200000|2020-08-24 10:50:00|10327.7|10321.7|10330.2|10324.2|10330.7|10324.7|10327.7|10321.7|16
1598266500000|2020-08-24 10:55:00|10330.7|10324.7|10330.7|10324.7|10332.7|10326.7|10328.7|10322.7|69
1598266800000|2020-08-24 11:00:00|10331.7|10325.7|10331.2|10325.2|10332.2|10326.2|10329.7|10323.7|26
1598267100000|2020-08-24 11:05:00|10330.7|10324.7|10332.2|10326.2|10333.7|10327.7|10330.7|10324.7|16
1598267400000|2020-08-24 11:10:00|10332.7|10326.7|10335.7|10329.7|10337.7|10331.7|10332.7|10326.7|60
1598267700000|2020-08-24 11:15:00|10336.2|10330.2|10340.7|10334.7|10340.7|10334.7|10334.7|10328.7|104
1598268000000|2020-08-24 11:20:00|10341.2|10335.2|10339.2|10333.2|10344.7|10338.7|10338.7|10332.7|86
1598268300000|2020-08-24 11:25:00|10338.7|10332.7|10339.2|10333.2|10340.7|10334.7|10338.7|10332.7|33
1598268600000|2020-08-24 11:30:00|10338.7|10332.7|10339.2|10333.2|10340.2|10334.2|10338.7|10332.7|18
1598268900000|2020-08-24 11:35:00|10339.7|10333.7|10338.2|10332.2|10340.2|10334.2|10336.7|10330.7|12
1598269200000|2020-08-24 11:40:00|10337.7|10331.7|10337.2|10331.2|10338.7|10332.7|10335.7|10329.7|16
1598269500000|2020-08-24 11:45:00|10336.7|10330.7|10335.7|10329.7|10338.2|10332.2|10334.7|10328.7|17
1598269800000|2020-08-24 11:50:00|10336.2|10330.2|10336.7|10330.7|10336.7|10330.7|10334.2|10328.2|21
1598270100000|2020-08-24 11:55:00|10336.2|10330.2|10339.2|10333.2|10341.7|10335.7|10336.2|10330.2|39
1598270400000|2020-08-24 12:00:00|10339.7|10333.7|10343.2|10337.2|10343.2|10337.2|10337.7|10331.7|22
1598270700000|2020-08-24 12:05:00|10343.7|10337.7|10342.7|10336.7|10347.7|10341.7|10342.7|10336.7|48
1598271000000|2020-08-24 12:10:00|10343.2|10337.2|10341.7|10335.7|10343.7|10337.7|10341.7|10335.7|18
1598271300000|2020-08-24 12:15:00|10342.2|10336.2|10337.7|10331.7|10343.2|10337.2|10336.7|10330.7|61
1598271600000|2020-08-24 12:20:00|10337.2|10331.2|10335.7|10329.7|10337.7|10331.7|10335.2|10329.2|18
1598271900000|2020-08-24 12:25:00|10336.2|10330.2|10333.7|10327.7|10336.2|10330.2|10333.7|10327.7|18
1598272200000|2020-08-24 12:30:00|10334.2|10328.2|10335.2|10329.2|10336.2|10330.2|10334.2|10328.2|244
1598272500000|2020-08-24 12:35:00|10335.7|10329.7|10329.7|10323.7|10335.7|10329.7|10329.7|10323.7|52
1598272800000|2020-08-24 12:40:00|10329.2|10323.2|10329.2|10323.2|10330.7|10324.7|10327.7|10321.7|49
1598273100000|2020-08-24 12:45:00|10329.7|10323.7|10329.7|10323.7|10331.7|10325.7|10327.7|10321.7|45
1598273400000|2020-08-24 12:50:00|10329.2|10323.2|10328.7|10322.7|10329.2|10323.2|10325.7|10319.7|58
1598273700000|2020-08-24 12:55:00|10329.7|10323.7|10325.7|10319.7|10331.2|10325.2|10325.2|10319.2|48
1598274000000|2020-08-24 13:00:00|10326.2|10320.2|10325.7|10319.7|10326.7|10320.7|10323.7|10317.7|68
1598274300000|2020-08-24 13:05:00|10326.2|10320.2|10323.2|10317.2|10327.7|10321.7|10322.7|10316.7|43
1598274600000|2020-08-24 13:10:00|10323.7|10317.7|10322.2|10316.2|10325.2|10319.2|10321.7|10315.7|50
1598274900000|2020-08-24 13:15:00|10321.7|10315.7|10320.7|10314.7|10323.2|10317.2|10318.2|10312.2|92
1598275200000|2020-08-24 13:20:00|10321.2|10315.2|10326.2|10320.2|10326.7|10320.7|10320.7|10314.7|13
1598275500000|2020-08-24 13:25:00|10326.7|10320.7|10323.2|10317.2|10328.7|10322.7|10322.7|10316.7|26
1598275800000|2020-08-24 13:30:00|10322.7|10316.7|10311.2|10305.2|10325.2|10319.2|10304.7|10298.7|424
1598276100000|2020-08-24 13:35:00|10311.7|10305.7|10318.7|10312.7|10319.7|10313.7|10310.2|10304.2|209
1598276400000|2020-08-24 13:40:00|10319.2|10313.2|10314.2|10308.2|10326.7|10320.7|10311.2|10305.2|341
1598276700000|2020-08-24 13:45:00|10313.7|10307.7|10318.7|10312.7|10323.7|10317.7|10313.7|10307.7|185
1598277000000|2020-08-24 13:50:00|10318.2|10312.2|10300.7|10294.7|10320.7|10314.7|10300.2|10294.2|202
1598277300000|2020-08-24 13:55:00|10301.2|10295.2|10305.2|10299.2|10306.7|10300.7|10297.2|10291.2|266
1598277600000|2020-08-24 14:00:00|10304.7|10298.7|10303.2|10297.2|10305.2|10299.2|10291.7|10285.7|572
1598277900000|2020-08-24 14:05:00|10303.7|10297.7|10316.7|10310.7|10320.7|10314.7|10300.2|10294.2|462
1598278200000|2020-08-24 14:10:00|10316.2|10310.2|10321.2|10315.2|10321.7|10315.7|10312.2|10306.2|127
1598278500000|2020-08-24 14:15:00|10321.7|10315.7|10321.2|10315.2|10323.2|10317.2|10316.7|10310.7|149
1598278800000|2020-08-24 14:20:00|10321.7|10315.7|10319.2|10313.2|10322.7|10316.7|10318.2|10312.2|525
1598279100000|2020-08-24 14:25:00|10319.7|10313.7|10307.2|10301.2|10320.7|10314.7|10307.2|10301.2|194
1598279400000|2020-08-24 14:30:00|10306.7|10300.7|10303.2|10297.2|10308.7|10302.7|10299.2|10293.2|300
1598279700000|2020-08-24 14:35:00|10302.7|10296.7|10309.2|10303.2|10310.2|10304.2|10295.7|10289.7|267
1598280000000|2020-08-24 14:40:00|10308.7|10302.7|10305.7|10299.7|10308.7|10302.7|10298.7|10292.7|170
1598280300000|2020-08-24 14:45:00|10305.2|10299.2|10297.7|10291.7|10305.2|10299.2|10289.7|10283.7|202
1598280600000|2020-08-24 14:50:00|10298.2|10292.2|10287.2|10281.2|10299.2|10293.2|10286.2|10280.2|217
1598280900000|2020-08-24 14:55:00|10287.7|10281.7|10281.2|10275.2|10290.7|10284.7|10275.2|10269.2|504
1598281200000|2020-08-24 15:00:00|10280.2|10274.2|10283.2|10277.2|10288.2|10282.2|10276.2|10270.2|486
1598281500000|2020-08-24 15:05:00|10282.2|10276.2|10283.2|10277.2|10287.2|10281.2|10278.2|10272.2|171
1598281800000|2020-08-24 15:10:00|10281.2|10275.2|10277.2|10271.2|10284.2|10278.2|10275.2|10269.2|342
1598282100000|2020-08-24 15:15:00|10278.2|10272.2|10282.2|10276.2|10283.2|10277.2|10278.2|10272.2|263
1598282400000|2020-08-24 15:20:00|10283.2|10277.2|10283.2|10277.2|10284.2|10278.2|10281.2|10275.2|235
1598282700000|2020-08-24 15:25:00|10282.2|10276.2|10274.2|10268.2|10283.2|10277.2|10273.2|10267.2|257
1598283000000|2020-08-24 15:30:00|10273.2|10267.2|10283.2|10277.2|10286.2|10280.2|10272.2|10266.2|397
1598283300000|2020-08-24 15:35:00|10282.2|10276.2|10285.2|10279.2|10287.2|10281.2|10282.2|10276.2|224
1598283600000|2020-08-24 15:40:00|10284.2|10278.2|10292.2|10286.2|10292.2|10286.2|10284.2|10278.2|183
1598283900000|2020-08-24 15:45:00|10293.2|10287.2|10293.2|10287.2|10295.2|10289.2|10291.2|10285.2|175
1598284200000|2020-08-24 15:50:00|10292.2|10286.2|10290.2|10284.2|10293.2|10287.2|10287.2|10281.2|105
1598284500000|2020-08-24 15:55:00|10291.2|10285.2|10291.2|10285.2|10292.2|10286.2|10289.2|10283.2|39
1598284800000|2020-08-24 16:00:00|10289.2|10283.2|10294.2|10288.2|10296.2|10290.2|10288.2|10282.2|63
1598285100000|2020-08-24 16:05:00|10293.2|10287.2|10289.2|10283.2|10293.2|10287.2|10287.2|10281.2|68
1598285400000|2020-08-24 16:10:00|10291.2|10285.2|10291.2|10285.2|10293.2|10287.2|10290.2|10284.2|14
1598285700000|2020-08-24 16:15:00|10292.2|10286.2|10293.2|10287.2|10296.2|10290.2|10292.2|10286.2|23
1598286000000|2020-08-24 16:20:00|10294.2|10288.2|10293.2|10287.2|10295.2|10289.2|10289.2|10283.2|343
1598286300000|2020-08-24 16:25:00|10291.2|10285.2|10285.2|10279.2|10291.2|10285.2|10284.2|10278.2|137
1598286600000|2020-08-24 16:30:00|10284.2|10278.2|10286.2|10280.2|10288.2|10282.2|10284.2|10278.2|59
1598286900000|2020-08-24 16:35:00|10287.2|10281.2|10289.2|10283.2|10289.2|10283.2|10286.2|10280.2|87
1598287200000|2020-08-24 16:40:00|10288.2|10282.2|10285.2|10279.2|10288.2|10282.2|10283.2|10277.2|56
1598287500000|2020-08-24 16:45:00|10284.2|10278.2|10285.2|10279.2|10287.2|10281.2|10283.2|10277.2|37
1598287800000|2020-08-24 16:50:00|10286.2|10280.2|10285.2|10279.2|10286.2|10280.2|10284.2|10278.2|43
1598288100000|2020-08-24 16:55:00|10284.2|10278.2|10280.2|10274.2|10285.2|10279.2|10279.2|10273.2|122
1598288400000|2020-08-24 17:00:00|10279.2|10273.2|10289.2|10283.2|10292.2|10286.2|10279.2|10273.2|490
1598288700000|2020-08-24 17:05:00|10286.2|10280.2|10290.2|10284.2|10290.2|10284.2|10285.2|10279.2|21
1598289000000|2020-08-24 17:10:00|10289.2|10283.2|10285.2|10279.2|10289.2|10283.2|10284.2|10278.2|96
1598289300000|2020-08-24 17:15:00|10284.2|10278.2|10281.2|10275.2|10287.2|10281.2|10281.2|10275.2|66
1598289600000|2020-08-24 17:20:00|10282.2|10276.2|10288.2|10282.2|10288.2|10282.2|10279.2|10273.2|54
1598289900000|2020-08-24 17:25:00|10289.2|10283.2|10290.2|10284.2|10290.2|10284.2|10285.2|10279.2|61
1598290200000|2020-08-24 17:30:00|10289.2|10283.2|10287.2|10281.2|10290.2|10284.2|10286.2|10280.2|71
1598290500000|2020-08-24 17:35:00|10290.2|10284.2|10290.2|10284.2|10292.2|10286.2|10290.2|10284.2|57
1598290800000|2020-08-24 17:40:00|10291.2|10285.2|10283.2|10277.2|10291.2|10285.2|10283.2|10277.2|58
1598291100000|2020-08-24 17:45:00|10284.2|10278.2|10287.2|10281.2|10289.2|10283.2|10284.2|10278.2|84
1598291400000|2020-08-24 17:50:00|10286.2|10280.2|10291.2|10285.2|10292.2|10286.2|10286.2|10280.2|94
1598291700000|2020-08-24 17:55:00|10290.2|10284.2|10291.2|10285.2|10292.2|10286.2|10289.2|10283.2|42
1598292000000|2020-08-24 18:00:00|10290.2|10284.2|10287.2|10281.2|10291.2|10285.2|10286.2|10280.2|27
1598292300000|2020-08-24 18:05:00|10288.2|10282.2|10288.2|10282.2|10291.2|10285.2|10288.2|10282.2|22
1598292600000|2020-08-24 18:10:00|10287.2|10281.2|10285.2|10279.2|10287.2|10281.2|10285.2|10279.2|22
1598292900000|2020-08-24 18:15:00|10284.2|10278.2|10285.2|10279.2|10286.2|10280.2|10284.2|10278.2|22
1598293200000|2020-08-24 18:20:00|10284.2|10278.2|10280.2|10274.2|10284.2|10278.2|10279.2|10273.2|49
1598293500000|2020-08-24 18:25:00|10281.2|10275.2|10279.2|10273.2|10284.2|10278.2|10279.2|10273.2|50
1598293800000|2020-08-24 18:30:00|10280.2|10274.2|10279.2|10273.2|10280.2|10274.2|10277.2|10271.2|62
1598294100000|2020-08-24 18:35:00|10280.2|10274.2|10279.2|10273.2|10281.2|10275.2|10277.2|10271.2|68
1598294400000|2020-08-24 18:40:00|10277.2|10271.2|10276.2|10270.2|10278.2|10272.2|10276.2|10270.2|66
1598294700000|2020-08-24 18:45:00|10277.2|10271.2|10276.2|10270.2|10279.2|10273.2|10276.2|10270.2|40
1598295000000|2020-08-24 18:50:00|10275.2|10269.2|10273.2|10267.2|10278.2|10272.2|10273.2|10267.2|125
1598295300000|2020-08-24 18:55:00|10272.2|10266.2|10284.4|10261|10285|10269.2|10271.2|10261|230
1598295600000|2020-08-24 19:00:00|10285|10261.6|10284.6|10261.2|10287.1|10263.7|10282.7|10259.3|0
1598295900000|2020-08-24 19:05:00|10284.7|10261.3|10280|10256.6|10284.7|10261.3|10280|10256.6|0
1598296200000|2020-08-24 19:10:00|10279.9|10256.5|10281.7|10258.3|10281.7|10258.3|10278.3|10254.9|0
1598296500000|2020-08-24 19:15:00|10281.8|10258.4|10286.4|10263|10286.5|10263.1|10281.8|10258.4|0
1598296800000|2020-08-24 19:20:00|10287.1|10263.7|10292.8|10269.4|10292.9|10269.5|10285.6|10262.2|0
1598297100000|2020-08-24 19:25:00|10292.9|10269.5|10295.4|10272|10295.4|10272|10292.8|10269.4|0
1598297400000|2020-08-24 19:30:00|10294.8|10271.4|10297.7|10274.3|10299.4|10276|10293.1|10269.7|0
1598297700000|2020-08-24 19:35:00|10297.8|10274.4|10300.4|10277|10301.2|10277.8|10297.1|10273.7|0
1598298000000|2020-08-24 19:40:00|10300.5|10277.1|10303.2|10279.8|10304|10280.6|10300.4|10277|0
1598298300000|2020-08-24 19:45:00|10303.9|10280.5|10300|10276.6|10304.8|10281.4|10298|10274.6|0
1598298600000|2020-08-24 19:50:00|10300.7|10277.3|10301.4|10278|10304.7|10281.3|10295.7|10272.3|0
1598298900000|2020-08-24 19:55:00|10301.5|10278.1|10307.6|10284.2|10309.2|10285.8|10298.3|10274.9|0
1598299200000|2020-08-24 20:00:00|10307.1|10283.7|10305|10281.6|10308.1|10284.7|10299.2|10275.8|0
1598299500000|2020-08-24 20:05:00|10305.2|10281.8|10307.6|10284.2|10309.2|10285.8|10305|10281.6|0
1598299800000|2020-08-24 20:10:00|10307.1|10283.7|10305.3|10281.9|10307.6|10284.2|10304.2|10280.8|0
1598300100000|2020-08-24 20:15:00|10305.7|10282.3|10304.8|10281.4|10306.1|10282.7|10304.5|10281.1|0
1598300400000|2020-08-24 20:20:00|10304.9|10281.5|10305.3|10281.9|10305.9|10282.5|10304.9|10281.5|0
1598300700000|2020-08-24 20:25:00|10305.5|10282.1|10306|10282.6|10306.1|10282.7|10305.2|10281.8|0
1598301000000|2020-08-24 20:30:00|10306.3|10282.9|10304.7|10281.3|10307.8|10284.4|10304.2|10280.8|0
1598301300000|2020-08-24 20:35:00|10304.2|10280.8|10304.2|10280.8|10304.7|10281.3|10302.1|10278.7|0
1598301600000|2020-08-24 20:40:00|10303.6|10280.2|10303.6|10280.2|10305.2|10281.8|10303.1|10279.7|0
1598301900000|2020-08-24 20:45:00|10303.1|10279.7|10303.6|10280.2|10304.2|10280.8|10302.6|10279.2|0
1598302200000|2020-08-24 20:50:00|10304.2|10280.8|10304.7|10281.3|10304.7|10281.3|10303.1|10279.7|0
1598302500000|2020-08-24 20:55:00|10304.2|10280.8|10304.1|10280.7|10305.2|10281.8|10303.6|10280.2|0
1598302800000|2020-08-24 21:00:00|10304.2|10280.8|10304.2|10280.8|10304.3|10280.9|10304.2|10280.8|0
1598303100000|2020-08-24 21:05:00|10304.3|10280.9|10304.5|10281.1|10304.5|10281.1|10304.3|10280.9|0
1598303400000|2020-08-24 21:10:00|10304.4|10281|10304.7|10281.3|10304.8|10281.4|10304.4|10281|0
1598303700000|2020-08-24 21:15:00|10304.6|10281.2|10304.6|10281.2|10304.7|10281.3|10304.6|10281.2|0
1598304000000|2020-08-24 21:20:00|10304.7|10281.3|10304.7|10281.3|10304.8|10281.4|10304.7|10281.3|0
1598304300000|2020-08-24 21:25:00|10304.6|10281.2|10304.7|10281.3|10304.7|10281.3|10304.5|10281.1|0
1598304600000|2020-08-24 21:30:00|10304.9|10281.5|10304.9|10281.5|10304.9|10281.5|10304.9|10281.5|0
1598304900000|2020-08-24 21:35:00|10305|10281.6|10304.9|10281.5|10305.5|10282.1|10304.9|10281.5|0
1598305200000|2020-08-24 21:40:00|10304.8|10281.4|10304.8|10281.4|10304.9|10281.5|10304.8|10281.4|0
1598305500000|2020-08-24 21:45:00|10304.9|10281.5|10304.9|10281.5|10305|10281.6|10304.9|10281.5|0
1598305800000|2020-08-24 21:50:00|10304.8|10281.4|10304.9|10281.5|10305|10281.6|10304.8|10281.4|0
1598306100000|2020-08-24 21:55:00|10304.8|10281.4|10305.1|10281.7|10305.1|10281.7|10304.8|10281.4|0
1598306400000|2020-08-24 22:00:00|10306|10282.6|10306|10282.6|10307.3|10283.9|10304.4|10281|0
1598306700000|2020-08-24 22:05:00|10306.2|10282.8|10305.7|10282.3|10306.8|10283.4|10305.7|10282.3|0
1598307000000|2020-08-24 22:10:00|10306.2|10282.8|10305.2|10281.8|10306.2|10282.8|10304.9|10281.5|0
1598307300000|2020-08-24 22:15:00|10304.9|10281.5|10305.7|10282.3|10305.7|10282.3|10304.9|10281.5|0
1598307600000|2020-08-24 22:20:00|10306.2|10282.8|10306.2|10282.8|10306.2|10282.8|10305.7|10282.3|0
1598307900000|2020-08-24 22:25:00|10306.5|10283.1|10306.2|10282.8|10306.8|10283.4|10306.2|10282.8|0
1598308200000|2020-08-24 22:30:00|10305.7|10282.3|10306.8|10283.4|10306.8|10283.4|10305.7|10282.3|0
1598308500000|2020-08-24 22:35:00|10307.3|10283.9|10306.9|10283.5|10308.3|10284.9|10306.9|10283.5|0
1598308800000|2020-08-24 22:40:00|10307.1|10283.7|10306.3|10282.9|10307.1|10283.7|10306.3|10282.9|0
1598309100000|2020-08-24 22:45:00|10306.9|10283.5|10307.4|10284|10307.4|10284|10306.9|10283.5|0
1598309400000|2020-08-24 22:50:00|10307.9|10284.5|10306.3|10282.9|10307.9|10284.5|10306.3|10282.9|0
1598309700000|2020-08-24 22:55:00|10306.9|10283.5|10307.4|10284|10307.9|10284.5|10306.3|10282.9|0
1598310000000|2020-08-24 23:00:00|10307.9|10284.5|10306.9|10283.5|10309.5|10286.1|10306.9|10283.5|0
1598310300000|2020-08-24 23:05:00|10306.3|10282.9|10306.1|10282.7|10306.3|10282.9|10305.8|10282.4|0
1598310600000|2020-08-24 23:10:00|10306.3|10282.9|10305.8|10282.4|10306.3|10282.9|10305.3|10281.9|0
1598310900000|2020-08-24 23:15:00|10306.1|10282.7|10306.3|10282.9|10306.9|10283.5|10306.1|10282.7|0
1598311200000|2020-08-24 23:20:00|10306.9|10283.5|10305.3|10281.9|10306.9|10283.5|10305.3|10281.9|0
1598311500000|2020-08-24 23:25:00|10305.8|10282.4|10305.3|10281.9|10306.3|10282.9|10305.3|10281.9|0
1598311800000|2020-08-24 23:30:00|10304.8|10281.4|10307.1|10283.7|10307.4|10284|10304.8|10281.4|0
1598312100000|2020-08-24 23:35:00|10307.4|10284|10310.9|10287.5|10310.9|10287.5|10306.9|10283.5|0
1598312400000|2020-08-24 23:40:00|10310.7|10287.3|10311|10287.6|10311|10287.6|10310.4|10287|0
1598312700000|2020-08-24 23:45:00|10311.5|10288.1|10319.9|10296.5|10322|10298.6|10310.5|10287.1|0
1598313000000|2020-08-24 23:50:00|10320.4|10297|10320.4|10297|10321.5|10298.1|10319.1|10295.7|0
1598313300000|2020-08-24 23:55:00|10321|10297.6|10325.4|10302|10325.4|10302|10320.2|10296.8|0
1598313600000|2020-08-25 00:00:00|10324.9|10301.5|10328.5|10305.1|10332.2|10308.8|10322.3|10298.9|0
1598313900000|2020-08-25 00:05:00|10329|10305.6|10333.7|10310.3|10334.2|10310.8|10328.5|10305.1|0
1598314200000|2020-08-25 00:10:00|10333.2|10309.8|10333.7|10310.3|10334.2|10310.8|10332.1|10308.7|0
1598314500000|2020-08-25 00:15:00|10334.2|10310.8|10341.2|10317.8|10344|10320.6|10331.9|10308.5|0
1598314800000|2020-08-25 00:20:00|10342|10318.6|10340.7|10317.3|10343.5|10320.1|10334.7|10311.3|0
1598315100000|2020-08-25 00:25:00|10340.4|10317|10338.6|10315.2|10340.7|10317.3|10334.7|10311.3|0
1598315400000|2020-08-25 00:30:00|10337.8|10314.4|10350.4|10327|10354.5|10331.1|10337.6|10314.2|0
1598315700000|2020-08-25 00:35:00|10350.5|10327.1|10348.9|10325.5|10355.6|10332.2|10346.8|10323.4|0
1598316000000|2020-08-25 00:40:00|10349.7|10326.3|10356.4|10333|10357.9|10334.5|10348.9|10325.5|0
1598316300000|2020-08-25 00:45:00|10356.9|10333.5|10342.1|10318.7|10357.9|10334.5|10341.2|10317.8|0
1598316600000|2020-08-25 00:50:00|10342|10318.6|10343.3|10319.9|10344.6|10321.2|10339.1|10315.7|0
1598316900000|2020-08-25 00:55:00|10344|10320.6|10348.4|10325|10351.8|10328.4|10342.5|10319.1|0
1598317200000|2020-08-25 01:00:00|10347.7|10324.3|10354.7|10331.3|10355.1|10331.7|10345.3|10321.9|0
1598317500000|2020-08-25 01:05:00|10354.6|10331.2|10350.3|10326.9|10354.7|10331.3|10349.5|10326.1|0
1598317800000|2020-08-25 01:10:00|10350|10326.6|10347.7|10324.3|10351|10327.6|10345.9|10322.5|0
1598318100000|2020-08-25 01:15:00|10349.7|10326.3|10332.3|10326.3|10354.3|10348.3|10315.3|10309.3|5000
1598318400000|2020-08-25 01:20:00|10334.3|10328.3|10334.3|10328.3|10344.3|10338.3|10329.3|10323.3|1879
1598318700000|2020-08-25 01:25:00|10336.3|10330.3|10337.3|10331.3|10342.3|10336.3|10331.3|10325.3|651
1598319000000|2020-08-25 01:30:00|10339.3|10333.3|10334.3|10328.3|10344.3|10338.3|10306.3|10300.3|3945
1598319300000|2020-08-25 01:35:00|10336.3|10330.3|10311.3|10305.3|10337.3|10331.3|10308.3|10302.3|2672
1598319600000|2020-08-25 01:40:00|10310.3|10304.3|10313.3|10307.3|10326.3|10320.3|10305.3|10299.3|3602
1598319900000|2020-08-25 01:45:00|10314.3|10308.3|10318.3|10312.3|10326.3|10320.3|10297.3|10291.3|6420
1598320200000|2020-08-25 01:50:00|10316.3|10310.3|10344.3|10338.3|10345.3|10339.3|10303.3|10297.3|2080
1598320500000|2020-08-25 01:55:00|10345.3|10339.3|10330.3|10324.3|10349.3|10343.3|10325.3|10319.3|1359
1598320800000|2020-08-25 02:00:00|10331.3|10325.3|10315.3|10309.3|10336.3|10330.3|10311.3|10305.3|2045
1598321100000|2020-08-25 02:05:00|10314.3|10308.3|10308.3|10302.3|10317.3|10311.3|10302.3|10296.3|3362
1598321400000|2020-08-25 02:10:00|10309.3|10303.3|10305.3|10299.3|10309.3|10303.3|10302.3|10296.3|2677
1598321700000|2020-08-25 02:15:00|10304.3|10298.3|10293.3|10287.3|10312.3|10306.3|10292.3|10286.3|2205
1598322000000|2020-08-25 02:20:00|10292.3|10286.3|10303.3|10297.3|10314.3|10308.3|10290.3|10284.3|1187
1598322300000|2020-08-25 02:25:00|10302.3|10296.3|10299.3|10293.3|10308.3|10302.3|10294.3|10288.3|1917
1598322600000|2020-08-25 02:30:00|10298.3|10292.3|10297.3|10291.3|10313.3|10307.3|10287.3|10281.3|1331
1598322900000|2020-08-25 02:35:00|10296.3|10290.3|10289.3|10283.3|10306.3|10300.3|10287.3|10281.3|999
1598323200000|2020-08-25 02:40:00|10288.3|10282.3|10291.3|10285.3|10299.3|10293.3|10285.3|10279.3|1330
1598323500000|2020-08-25 02:45:00|10290.3|10284.3|10287.3|10281.3|10290.3|10284.3|10279.3|10273.3|1556
1598323800000|2020-08-25 02:50:00|10288.3|10282.3|10290.3|10284.3|10292.3|10286.3|10282.3|10276.3|511
1598324100000|2020-08-25 02:55:00|10289.3|10283.3|10304.3|10298.3|10305.3|10299.3|10288.3|10282.3|1061
1598324400000|2020-08-25 03:00:00|10303.3|10297.3|10297.3|10291.3|10305.3|10299.3|10294.3|10288.3|957
1598324700000|2020-08-25 03:05:00|10296.3|10290.3|10303.3|10297.3|10307.3|10301.3|10294.3|10288.3|1699
1598325000000|2020-08-25 03:10:00|10302.3|10296.3|10292.3|10286.3|10309.3|10303.3|10292.3|10286.3|2085
1598325300000|2020-08-25 03:15:00|10291.3|10285.3|10285.3|10279.3|10296.3|10290.3|10285.3|10279.3|955
1598325600000|2020-08-25 03:20:00|10284.3|10278.3|10267.3|10261.3|10284.3|10278.3|10264.3|10258.3|1710
1598325900000|2020-08-25 03:25:00|10266.3|10260.3|10269.3|10263.3|10272.3|10266.3|10261.3|10255.3|1269
1598326200000|2020-08-25 03:30:00|10268.3|10262.3|10272.3|10266.3|10276.3|10270.3|10267.3|10261.3|387
1598326500000|2020-08-25 03:35:00|10271.3|10265.3|10276.3|10270.3|10276.3|10270.3|10270.3|10264.3|4402
1598326800000|2020-08-25 03:40:00|10275.3|10269.3|10262.3|10256.3|10276.3|10270.3|10261.3|10255.3|1913
1598327100000|2020-08-25 03:45:00|10261.3|10255.3|10251.3|10245.3|10262.3|10256.3|10241.3|10235.3|6816
1598327400000|2020-08-25 03:50:00|10252.3|10246.3|10244.3|10238.3|10252.3|10246.3|10243.3|10237.3|734
1598327700000|2020-08-25 03:55:00|10243.3|10237.3|10263.3|10257.3|10267.3|10261.3|10242.3|10236.3|1029
1598328000000|2020-08-25 04:00:00|10270.3|10246.9|10270|10246.6|10272.1|10248.7|10268.1|10244.7|1
1598328300000|2020-08-25 04:05:00|10270.3|10246.9|10269.7|10246.3|10271.8|10248.4|10268.1|10244.7|0
1598328600000|2020-08-25 04:10:00|10269.6|10246.2|10269.2|10245.8|10269.7|10246.3|10266.4|10243|0
1598328900000|2020-08-25 04:15:00|10268.5|10245.1|10266.9|10243.5|10268.5|10245.1|10266.7|10243.3|0
1598329200000|2020-08-25 04:20:00|10267.2|10243.8|10269.5|10246.1|10269.5|10246.1|10267.2|10243.8|0
1598329500000|2020-08-25 04:25:00|10270|10246.6|10269.8|10246.4|10270.6|10247.2|10269.5|10246.1|0
1598329800000|2020-08-25 04:30:00|10269.5|10246.1|10263.6|10240.2|10269.5|10246.1|10263.6|10240.2|0
1598330100000|2020-08-25 04:35:00|10264.4|10241|10263.1|10239.7|10265.4|10242|10261.3|10237.9|0
1598330400000|2020-08-25 04:40:00|10262.8|10239.4|10265.4|10242|10265.4|10242|10261.3|10237.9|0
1598330700000|2020-08-25 04:45:00|10265.2|10241.8|10266.9|10243.5|10267.2|10243.8|10265.2|10241.8|0
1598331000000|2020-08-25 04:50:00|10267.1|10243.7|10267.2|10243.8|10267.2|10243.8|10266.2|10242.8|0
1598331300000|2020-08-25 04:55:00|10266.9|10243.5|10267.2|10243.8|10268|10244.6|10266.9|10243.5|0
1598331600000|2020-08-25 05:00:00|10267.7|10244.3|10250.3|10244.3|10273.3|10267.3|10250.3|10244.3|1730
1598331900000|2020-08-25 05:05:00|10251.3|10245.3|10239.3|10233.3|10254.3|10248.3|10235.3|10229.3|2317
1598332200000|2020-08-25 05:10:00|10240.3|10234.3|10241.3|10235.3|10245.3|10239.3|10234.3|10228.3|790
1598332500000|2020-08-25 05:15:00|10242.3|10236.3|10244.3|10238.3|10252.3|10246.3|10242.3|10236.3|1358
1598332800000|2020-08-25 05:20:00|10243.3|10237.3|10237.3|10231.3|10246.3|10240.3|10236.3|10230.3|2025
1598333100000|2020-08-25 05:25:00|10235.3|10229.3|10238.3|10232.3|10240.3|10234.3|10223.3|10217.3|1081
1598333400000|2020-08-25 05:30:00|10239.3|10233.3|10250.3|10244.3|10252.3|10246.3|10239.3|10233.3|4953
1598333700000|2020-08-25 05:35:00|10251.3|10245.3|10261.3|10255.3|10268.3|10262.3|10250.3|10244.3|1911
1598334000000|2020-08-25 05:40:00|10262.3|10256.3|10270.3|10264.3|10273.3|10267.3|10260.3|10254.3|2314
1598334300000|2020-08-25 05:45:00|10271.3|10265.3|10265.3|10259.3|10276.3|10270.3|10263.3|10257.3|2455
1598334600000|2020-08-25 05:50:00|10266.3|10260.3|10266.3|10260.3|10269.3|10263.3|10261.3|10255.3|1337
1598334900000|2020-08-25 05:55:00|10267.3|10261.3|10264.3|10258.3|10267.3|10261.3|10260.3|10254.3|1539
1598335200000|2020-08-25 06:00:00|10263.3|10257.3|10269.3|10263.3|10274.3|10268.3|10262.3|10256.3|1323
1598335500000|2020-08-25 06:05:00|10270.3|10264.3|10270.3|10264.3|10274.3|10268.3|10267.3|10261.3|635
1598335800000|2020-08-25 06:10:00|10271.3|10265.3|10286.3|10280.3|10288.3|10282.3|10271.3|10265.3|1805
1598336100000|2020-08-25 06:15:00|10287.3|10281.3|10298.3|10292.3|10302.3|10296.3|10285.3|10279.3|970
1598336400000|2020-08-25 06:20:00|10297.3|10291.3|10289.3|10283.3|10301.3|10295.3|10288.3|10282.3|1131
1598336700000|2020-08-25 06:25:00|10288.3|10282.3|10283.3|10277.3|10289.3|10283.3|10280.3|10274.3|1627
1598337000000|2020-08-25 06:30:00|10284.3|10278.3|10290.3|10284.3|10299.3|10293.3|10282.3|10276.3|678
1598337300000|2020-08-25 06:35:00|10289.3|10283.3|10290.3|10284.3|10298.3|10292.3|10287.3|10281.3|758
1598337600000|2020-08-25 06:40:00|10289.3|10283.3|10287.3|10281.3|10293.3|10287.3|10279.3|10273.3|842
1598337900000|2020-08-25 06:45:00|10289.3|10283.3|10297.3|10291.3|10305.3|10299.3|10289.3|10283.3|863
1598338200000|2020-08-25 06:50:00|10296.3|10290.3|10295.3|10289.3|10303.3|10297.3|10293.3|10287.3|1035
1598338500000|2020-08-25 06:55:00|10297.3|10291.3|10287.3|10281.3|10301.3|10295.3|10286.3|10280.3|418
1598338800000|2020-08-25 07:00:00|10286.3|10280.3|10301.3|10295.3|10302.3|10296.3|10286.3|10280.3|1685
1598339100000|2020-08-25 07:05:00|10300.3|10294.3|10292.3|10286.3|10303.3|10297.3|10291.3|10285.3|905
1598339400000|2020-08-25 07:10:00|10293.3|10287.3|10293.3|10287.3|10302.3|10296.3|10292.3|10286.3|753
1598339700000|2020-08-25 07:15:00|10292.3|10286.3|10290.3|10284.3|10295.3|10289.3|10287.3|10281.3|1413
1598340000000|2020-08-25 07:20:00|10289.3|10283.3|10294.3|10288.3|10294.3|10288.3|10286.3|10280.3|415
1598340300000|2020-08-25 07:25:00|10292.3|10286.3|10292.3|10286.3|10298.3|10292.3|10291.3|10285.3|1067
1598340600000|2020-08-25 07:30:00|10291.3|10285.3|10296.3|10290.3|10301.3|10295.3|10289.3|10283.3|1955
1598340900000|2020-08-25 07:35:00|10295.3|10289.3|10299.3|10293.3|10301.3|10295.3|10290.3|10284.3|2040
1598341200000|2020-08-25 07:40:00|10298.3|10292.3|10292.3|10286.3|10299.3|10293.3|10291.3|10285.3|2236
1598341500000|2020-08-25 07:45:00|10291.3|10285.3|10296.3|10290.3|10300.3|10294.3|10289.3|10283.3|2629
1598341800000|2020-08-25 07:50:00|10297.3|10291.3|10310.3|10304.3|10311.3|10305.3|10297.3|10291.3|3481
1598342100000|2020-08-25 07:55:00|10311.3|10305.3|10308.3|10302.3|10312.3|10306.3|10305.3|10299.3|1878
1598342400000|2020-08-25 08:00:00|10309.3|10303.3|10294.3|10288.3|10310.3|10304.3|10292.3|10286.3|5062
1598342700000|2020-08-25 08:05:00|10293.3|10287.3|10292.3|10286.3|10299.3|10293.3|10285.3|10279.3|2469
1598343000000|2020-08-25 08:10:00|10293.3|10287.3|10294.3|10288.3|10295.3|10289.3|10284.3|10278.3|8129
1598343300000|2020-08-25 08:15:00|10293.3|10287.3|10292.3|10286.3|10299.3|10293.3|10289.3|10283.3|8157
1598343600000|2020-08-25 08:20:00|10293.3|10287.3|10295.3|10289.3|10295.3|10289.3|10286.3|10280.3|13146
1598343900000|2020-08-25 08:25:00|10294.3|10288.3|10295.3|10289.3|10297.3|10291.3|10288.3|10282.3|7189
1598344200000|2020-08-25 08:30:00|10303.5|10280.1|10297.4|10274|10303.5|10280.1|10293.8|10270.4|0
1598344500000|2020-08-25 08:35:00|10297.6|10274.2|10295.8|10272.4|10299.2|10275.8|10293.3|10269.9|0
1598344800000|2020-08-25 08:40:00|10297.4|10274|10293.5|10270.1|10301|10277.6|10293.5|10270.1|0
1598345100000|2020-08-25 08:45:00|10295.1|10271.7|10297.6|10274.2|10301|10277.6|10295.1|10271.7|0
1598345400000|2020-08-25 08:50:00|10299.2|10275.8|10304.8|10281.4|10305.1|10281.7|10299.2|10275.8|0
1598345700000|2020-08-25 08:55:00|10304.5|10281.1|10300.7|10277.3|10304.9|10281.5|10300.7|10277.3|0
1598346000000|2020-08-25 09:00:00|10300.8|10277.4|10295.1|10271.7|10300.8|10277.4|10287.1|10263.7|0
1598346300000|2020-08-25 09:05:00|10294.8|10271.4|10299.4|10276|10299.4|10276|10294.8|10271.4|0
1598346600000|2020-08-25 09:10:00|10297.9|10274.5|10296.1|10272.7|10299.4|10276|10292.5|10269.1|0
1598346900000|2020-08-25 09:15:00|10295.3|10271.9|10284.8|10278.8|10296.1|10282.8|10270.8|10264.8|213
1598347200000|2020-08-25 09:20:00|10285.3|10279.3|10290.3|10284.3|10291.8|10285.8|10285.3|10279.3|96
1598347500000|2020-08-25 09:25:00|10289.8|10283.8|10290.3|10284.3|10291.8|10285.8|10289.3|10283.3|24
1598347800000|2020-08-25 09:30:00|10290.8|10284.8|10291.3|10285.3|10293.8|10287.8|10288.3|10282.3|352
1598348100000|2020-08-25 09:35:00|10291.8|10285.8|10290.8|10284.8|10293.3|10287.3|10290.3|10284.3|189
1598348400000|2020-08-25 09:40:00|10289.8|10283.8|10288.8|10282.8|10291.3|10285.3|10285.3|10279.3|58
1598348700000|2020-08-25 09:45:00|10289.3|10283.3|10284.8|10278.8|10289.8|10283.8|10284.8|10278.8|22
1598349000000|2020-08-25 09:50:00|10284.3|10278.3|10288.8|10282.8|10288.8|10282.8|10284.3|10278.3|43
1598349300000|2020-08-25 09:55:00|10289.3|10283.3|10283.8|10277.8|10289.8|10283.8|10283.8|10277.8|33
1598349600000|2020-08-25 10:00:00|10284.3|10278.3|10287.3|10281.3|10288.8|10282.8|10284.3|10278.3|71
1598349900000|2020-08-25 10:05:00|10287.8|10281.8|10284.8|10278.8|10288.3|10282.3|10283.3|10277.3|31
1598350200000|2020-08-25 10:10:00|10284.3|10278.3|10281.3|10275.3|10284.3|10278.3|10280.8|10274.8|48
1598350500000|2020-08-25 10:15:00|10281.8|10275.8|10281.3|10275.3|10284.8|10278.8|10281.3|10275.3|121
1598350800000|2020-08-25 10:20:00|10282.3|10276.3|10284.8|10278.8|10285.3|10279.3|10280.8|10274.8|25
1598351100000|2020-08-25 10:25:00|10285.3|10279.3|10284.3|10278.3|10286.8|10280.8|10283.8|10277.8|108
1598351400000|2020-08-25 10:30:00|10284.8|10278.8|10287.3|10281.3|10288.3|10282.3|10284.8|10278.8|34
1598351700000|2020-08-25 10:35:00|10287.8|10281.8|10287.8|10281.8|10287.8|10281.8|10285.3|10279.3|40
1598352000000|2020-08-25 10:40:00|10288.3|10282.3|10288.8|10282.8|10289.3|10283.3|10287.3|10281.3|20
1598352300000|2020-08-25 10:45:00|10289.3|10283.3|10289.8|10283.8|10289.8|10283.8|10287.8|10281.8|24
1598352600000|2020-08-25 10:50:00|10288.8|10282.8|10287.3|10281.3|10289.8|10283.8|10285.8|10279.8|41
1598352900000|2020-08-25 10:55:00|10286.8|10280.8|10287.8|10281.8|10289.8|10283.8|10286.8|10280.8|27
1598353200000|2020-08-25 11:00:00|10288.3|10282.3|10290.3|10284.3|10290.8|10284.8|10288.3|10282.3|14
1598353500000|2020-08-25 11:05:00|10289.8|10283.8|10289.8|10283.8|10291.3|10285.3|10288.8|10282.8|31
1598353800000|2020-08-25 11:10:00|10290.3|10284.3|10288.8|10282.8|10293.3|10287.3|10288.8|10282.8|41
1598354100000|2020-08-25 11:15:00|10287.8|10281.8|10283.3|10277.3|10288.8|10282.8|10282.8|10276.8|132
1598354400000|2020-08-25 11:20:00|10283.8|10277.8|10282.8|10276.8|10283.8|10277.8|10280.8|10274.8|120
1598354700000|2020-08-25 11:25:00|10283.3|10277.3|10284.3|10278.3|10284.8|10278.8|10281.8|10275.8|29
1598355000000|2020-08-25 11:30:00|10284.8|10278.8|10284.3|10278.3|10286.8|10280.8|10283.8|10277.8|31
1598355300000|2020-08-25 11:35:00|10283.8|10277.8|10286.3|10280.3|10288.8|10282.8|10283.8|10277.8|20
1598355600000|2020-08-25 11:40:00|10285.8|10279.8|10282.8|10276.8|10286.3|10280.3|10281.3|10275.3|140
1598355900000|2020-08-25 11:45:00|10282.3|10276.3|10280.8|10274.8|10282.8|10276.8|10279.8|10273.8|32
1598356200000|2020-08-25 11:50:00|10280.3|10274.3|10278.8|10272.8|10282.3|10276.3|10278.3|10272.3|47
1598356500000|2020-08-25 11:55:00|10279.3|10273.3|10277.8|10271.8|10280.8|10274.8|10277.8|10271.8|37
1598356800000|2020-08-25 12:00:00|10278.3|10272.3|10277.3|10271.3|10280.8|10274.8|10276.8|10270.8|28
1598357100000|2020-08-25 12:05:00|10276.8|10270.8|10283.8|10277.8|10284.8|10278.8|10276.8|10270.8|58
1598357400000|2020-08-25 12:10:00|10284.3|10278.3|10278.3|10272.3|10284.8|10278.8|10277.8|10271.8|37
1598357700000|2020-08-25 12:15:00|10277.8|10271.8|10276.3|10270.3|10278.8|10272.8|10274.8|10268.8|50
1598358000000|2020-08-25 12:20:00|10275.8|10269.8|10276.3|10270.3|10277.3|10271.3|10274.8|10268.8|58
1598358300000|2020-08-25 12:25:00|10275.8|10269.8|10282.8|10276.8|10282.8|10276.8|10275.8|10269.8|17
1598358600000|2020-08-25 12:30:00|10283.3|10277.3|10284.8|10278.8|10285.3|10279.3|10281.8|10275.8|63
1598358900000|2020-08-25 12:35:00|10284.3|10278.3|10282.3|10276.3|10284.8|10278.8|10282.3|10276.3|30
1598359200000|2020-08-25 12:40:00|10282.8|10276.8|10283.8|10277.8|10283.8|10277.8|10282.8|10276.8|12
1598359500000|2020-08-25 12:45:00|10284.3|10278.3|10280.8|10274.8|10284.8|10278.8|10280.3|10274.3|73
1598359800000|2020-08-25 12:50:00|10281.3|10275.3|10279.3|10273.3|10282.3|10276.3|10278.8|10272.8|37
1598360100000|2020-08-25 12:55:00|10279.8|10273.8|10279.8|10273.8|10281.8|10275.8|10277.8|10271.8|107
1598360400000|2020-08-25 13:00:00|10280.3|10274.3|10284.3|10278.3|10286.3|10280.3|10279.8|10273.8|37
1598360700000|2020-08-25 13:05:00|10283.8|10277.8|10286.3|10280.3|10288.8|10282.8|10283.8|10277.8|61
1598361000000|2020-08-25 13:10:00|10286.8|10280.8|10285.8|10279.8|10288.8|10282.8|10285.8|10279.8|96
1598361300000|2020-08-25 13:15:00|10286.3|10280.3|10281.8|10275.8|10286.8|10280.8|10281.3|10275.3|72
1598361600000|2020-08-25 13:20:00|10281.3|10275.3|10280.8|10274.8|10284.3|10278.3|10280.8|10274.8|140
1598361900000|2020-08-25 13:25:00|10281.3|10275.3|10275.3|10269.3|10281.3|10275.3|10275.3|10269.3|121
1598362200000|2020-08-25 13:30:00|10275.8|10269.8|10279.3|10273.3|10280.3|10274.3|10267.8|10261.8|450
1598362500000|2020-08-25 13:35:00|10279.8|10273.8|10270.8|10264.8|10283.8|10277.8|10270.8|10264.8|151
1598362800000|2020-08-25 13:40:00|10271.3|10265.3|10279.8|10273.8|10279.8|10273.8|10267.3|10261.3|190
1598363100000|2020-08-25 13:45:00|10279.3|10273.3|10280.8|10274.8|10281.8|10275.8|10275.3|10269.3|164
1598363400000|2020-08-25 13:50:00|10280.3|10274.3|10278.8|10272.8|10285.3|10279.3|10278.8|10272.8|192
1598363700000|2020-08-25 13:55:00|10279.3|10273.3|10288.3|10282.3|10288.3|10282.3|10278.8|10272.8|111
1598364000000|2020-08-25 14:00:00|10288.8|10282.8|10291.8|10285.8|10294.8|10288.8|10286.3|10280.3|207
1598364300000|2020-08-25 14:05:00|10292.3|10286.3|10280.3|10274.3|10294.8|10288.8|10279.8|10273.8|284
1598364600000|2020-08-25 14:10:00|10279.8|10273.8|10277.8|10271.8|10282.8|10276.8|10276.8|10270.8|86
1598364900000|2020-08-25 14:15:00|10278.3|10272.3|10293.8|10287.8|10294.8|10288.8|10277.3|10271.3|165
1598365200000|2020-08-25 14:20:00|10293.3|10287.3|10292.8|10286.8|10296.3|10290.3|10291.8|10285.8|244
1598365500000|2020-08-25 14:25:00|10293.3|10287.3|10292.8|10286.8|10294.8|10288.8|10290.8|10284.8|216
1598365800000|2020-08-25 14:30:00|10293.3|10287.3|10295.8|10289.8|10300.8|10294.8|10287.8|10281.8|360
1598366100000|2020-08-25 14:35:00|10294.8|10288.8|10302.8|10296.8|10303.8|10297.8|10293.8|10287.8|317
1598366400000|2020-08-25 14:40:00|10302.3|10296.3|10302.3|10296.3|10303.8|10297.8|10295.3|10289.3|209
1598366700000|2020-08-25 14:45:00|10301.8|10295.8|10289.8|10283.8|10302.8|10296.8|10289.8|10283.8|367
1598367000000|2020-08-25 14:50:00|10289.3|10283.3|10292.3|10286.3|10293.8|10287.8|10283.8|10277.8|218
1598367300000|2020-08-25 14:55:00|10292.8|10286.8|10302.3|10296.3|10302.8|10296.8|10289.8|10283.8|211
1598367600000|2020-08-25 15:00:00|10301.3|10295.3|10302.3|10296.3|10309.3|10303.3|10301.3|10295.3|291
1598367900000|2020-08-25 15:05:00|10301.3|10295.3|10305.3|10299.3|10305.3|10299.3|10300.3|10294.3|136
1598368200000|2020-08-25 15:10:00|10304.3|10298.3|10309.3|10303.3|10313.3|10307.3|10303.3|10297.3|282
1598368500000|2020-08-25 15:15:00|10308.3|10302.3|10311.3|10305.3|10312.3|10306.3|10304.3|10298.3|391
1598368800000|2020-08-25 15:20:00|10310.3|10304.3|10302.3|10296.3|10311.3|10305.3|10301.3|10295.3|294
1598369100000|2020-08-25 15:25:00|10303.3|10297.3|10302.3|10296.3|10306.3|10300.3|10300.3|10294.3|376
1598369400000|2020-08-25 15:30:00|10301.3|10295.3|10293.3|10287.3|10302.3|10296.3|10292.3|10286.3|479
1598369700000|2020-08-25 15:35:00|10292.3|10286.3|10286.3|10280.3|10298.3|10292.3|10286.3|10280.3|319
1598370000000|2020-08-25 15:40:00|10285.3|10279.3|10290.3|10284.3|10291.3|10285.3|10284.3|10278.3|115
1598370300000|2020-08-25 15:45:00|10289.3|10283.3|10290.3|10284.3|10291.3|10285.3|10284.3|10278.3|131
1598370600000|2020-08-25 15:50:00|10289.3|10283.3|10294.3|10288.3|10297.3|10291.3|10289.3|10283.3|178
1598370900000|2020-08-25 15:55:00|10295.3|10289.3|10290.3|10284.3|10296.3|10290.3|10290.3|10284.3|128
1598371200000|2020-08-25 16:00:00|10289.3|10283.3|10287.3|10281.3|10289.3|10283.3|10285.3|10279.3|149
1598371500000|2020-08-25 16:05:00|10286.3|10280.3|10287.3|10281.3|10289.3|10283.3|10284.3|10278.3|133
1598371800000|2020-08-25 16:10:00|10286.3|10280.3|10276.3|10270.3|10286.3|10280.3|10276.3|10270.3|122
1598372100000|2020-08-25 16:15:00|10278.3|10272.3|10277.3|10271.3|10278.3|10272.3|10274.3|10268.3|52
1598372400000|2020-08-25 16:20:00|10278.3|10272.3|10278.3|10272.3|10281.3|10275.3|10277.3|10271.3|68
1598372700000|2020-08-25 16:25:00|10280.3|10274.3|10278.3|10272.3|10280.3|10274.3|10278.3|10272.3|254
1598373000000|2020-08-25 16:30:00|10277.3|10271.3|10278.3|10272.3|10279.3|10273.3|10274.3|10268.3|72
1598373300000|2020-08-25 16:35:00|10277.3|10271.3|10283.3|10277.3|10284.3|10278.3|10277.3|10271.3|120
1598373600000|2020-08-25 16:40:00|10282.3|10276.3|10283.3|10277.3|10285.3|10279.3|10281.3|10275.3|44
1598373900000|2020-08-25 16:45:00|10284.3|10278.3|10283.3|10277.3|10285.3|10279.3|10282.3|10276.3|44
1598374200000|2020-08-25 16:50:00|10282.3|10276.3|10280.3|10274.3|10284.3|10278.3|10280.3|10274.3|70
1598374500000|2020-08-25 16:55:00|10281.3|10275.3|10283.3|10277.3|10285.3|10279.3|10278.3|10272.3|146
1598374800000|2020-08-25 17:00:00|10284.3|10278.3|10286.3|10280.3|10288.3|10282.3|10282.3|10276.3|48
1598375100000|2020-08-25 17:05:00|10285.3|10279.3|10285.3|10279.3|10286.3|10280.3|10281.3|10275.3|55
1598375400000|2020-08-25 17:10:00|10284.3|10278.3|10287.3|10281.3|10288.3|10282.3|10282.3|10276.3|31
1598375700000|2020-08-25 17:15:00|10288.3|10282.3|10293.3|10287.3|10293.3|10287.3|10287.3|10281.3|42
1598376000000|2020-08-25 17:20:00|10294.3|10288.3|10295.3|10289.3|10297.3|10291.3|10292.3|10286.3|102
1598376300000|2020-08-25 17:25:00|10296.3|10290.3|10297.3|10291.3|10300.3|10294.3|10296.3|10290.3|80
1598376600000|2020-08-25 17:30:00|10298.3|10292.3|10300.3|10294.3|10302.3|10296.3|10298.3|10292.3|104
1598376900000|2020-08-25 17:35:00|10299.3|10293.3|10298.3|10292.3|10300.3|10294.3|10297.3|10291.3|71
1598377200000|2020-08-25 17:40:00|10300.3|10294.3|10301.3|10295.3|10303.3|10297.3|10297.3|10291.3|62
1598377500000|2020-08-25 17:45:00|10302.3|10296.3|10301.3|10295.3|10305.3|10299.3|10299.3|10293.3|85
1598377800000|2020-08-25 17:50:00|10302.3|10296.3|10299.3|10293.3|10303.3|10297.3|10296.3|10290.3|70
1598378100000|2020-08-25 17:55:00|10300.3|10294.3|10298.3|10292.3|10300.3|10294.3|10297.3|10291.3|42
1598378400000|2020-08-25 18:00:00|10300.3|10294.3|10300.3|10294.3|10300.3|10294.3|10295.3|10289.3|30
1598378700000|2020-08-25 18:05:00|10298.3|10292.3|10303.3|10297.3|10303.3|10297.3|10298.3|10292.3|32
1598379000000|2020-08-25 18:10:00|10302.3|10296.3|10305.3|10299.3|10306.3|10300.3|10301.3|10295.3|126
1598379300000|2020-08-25 18:15:00|10304.3|10298.3|10306.3|10300.3|10307.3|10301.3|10299.3|10293.3|218
1598379600000|2020-08-25 18:20:00|10307.3|10301.3|10311.3|10305.3|10311.3|10305.3|10306.3|10300.3|93
1598379900000|2020-08-25 18:25:00|10310.3|10304.3|10308.3|10302.3|10311.3|10305.3|10308.3|10302.3|71
1598380200000|2020-08-25 18:30:00|10310.3|10304.3|10313.3|10307.3|10313.3|10307.3|10308.3|10302.3|115
1598380500000|2020-08-25 18:35:00|10312.3|10306.3|10310.3|10304.3|10313.3|10307.3|10308.3|10302.3|82
1598380800000|2020-08-25 18:40:00|10311.3|10305.3|10311.3|10305.3|10313.3|10307.3|10309.3|10303.3|45
1598381100000|2020-08-25 18:45:00|10312.3|10306.3|10310.3|10304.3|10314.3|10308.3|10310.3|10304.3|32
1598381400000|2020-08-25 18:50:00|10311.3|10305.3|10310.3|10304.3|10312.3|10306.3|10309.3|10303.3|54
1598381700000|2020-08-25 18:55:00|10311.3|10305.3|10318.9|10295.5|10318.9|10307.3|10306.3|10295.5|247
1598382000000|2020-08-25 19:00:00|10318.3|10294.9|10319.9|10296.5|10321.7|10298.3|10318|10294.6|0
1598382300000|2020-08-25 19:05:00|10319.8|10296.4|10323.1|10299.7|10324|10300.6|10319|10295.6|0
1598382600000|2020-08-25 19:10:00|10323.2|10299.8|10329.3|10305.9|10329.7|10306.3|10323.2|10299.8|0
1598382900000|2020-08-25 19:15:00|10329.4|10306|10329.9|10306.5|10331.1|10307.7|10327.2|10303.8|0
1598383200000|2020-08-25 19:20:00|10330.1|10306.7|10334.3|10310.9|10334.9|10311.5|10327.4|10304|0
1598383500000|2020-08-25 19:25:00|10334.2|10310.8|10335.9|10312.5|10336|10312.6|10333.5|10310.1|0
1598383800000|2020-08-25 19:30:00|10337.2|10313.8|10336.9|10313.5|10339.6|10316.2|10336.4|10313|0
1598384100000|2020-08-25 19:35:00|10337|10313.6|10340.8|10317.4|10341.5|10318.1|10337|10313.6|0
1598384400000|2020-08-25 19:40:00|10340.7|10317.3|10339.4|10316|10341.5|10318.1|10338.6|10315.2|0
1598384700000|2020-08-25 19:45:00|10339.5|10316.1|10340.7|10317.3|10342|10318.6|10338.7|10315.3|0
1598385000000|2020-08-25 19:50:00|10340.6|10317.2|10341.8|10318.4|10341.8|10318.4|10332.3|10308.9|0
1598385300000|2020-08-25 19:55:00|10341.7|10318.3|10351.7|10328.3|10356.1|10332.7|10338.1|10314.7|0
1598385600000|2020-08-25 20:00:00|10352.2|10328.8|10355.4|10332|10355.4|10332|10351.7|10328.3|0
1598385900000|2020-08-25 20:05:00|10354.9|10331.5|10358|10334.6|10358|10334.6|10354.9|10331.5|0
1598386200000|2020-08-25 20:10:00|10357.5|10334.1|10356.9|10333.5|10358.5|10335.1|10355.6|10332.2|0
1598386500000|2020-08-25 20:15:00|10356.3|10332.9|10357.1|10333.7|10357.2|10333.8|10356.1|10332.7|0
1598386800000|2020-08-25 20:20:00|10357|10333.6|10357.4|10334|10357.6|10334.2|10357|10333.6|0
1598387100000|2020-08-25 20:25:00|10357.3|10333.9|10357.9|10334.5|10357.9|10334.5|10357|10333.6|0
1598387400000|2020-08-25 20:30:00|10358.5|10335.1|10359.5|10336.1|10360|10336.6|10357.4|10334|0
1598387700000|2020-08-25 20:35:00|10360|10336.6|10360|10336.6|10361.1|10337.7|10359|10335.6|0
1598388000000|2020-08-25 20:40:00|10360.6|10337.2|10360.6|10337.2|10361.1|10337.7|10360|10336.6|0
1598388300000|2020-08-25 20:45:00|10361.1|10337.7|10360.6|10337.2|10361.1|10337.7|10359.5|10336.1|0
1598388600000|2020-08-25 20:50:00|10361.1|10337.7|10360|10336.6|10362.1|10338.7|10360|10336.6|0
1598388900000|2020-08-25 20:55:00|10360.6|10337.2|10359.5|10336.1|10361.1|10337.7|10359.5|10336.1|0
1598389200000|2020-08-25 21:00:00|10359.6|10336.2|10359|10335.6|10359.7|10336.3|10358.8|10335.4|0
1598389500000|2020-08-25 21:05:00|10359.1|10335.7|10359|10335.6|10360|10336.6|10358.9|10335.5|0
1598389800000|2020-08-25 21:10:00|10358.8|10335.4|10358.5|10335.1|10359.2|10335.8|10358.5|10335.1|0
1598390100000|2020-08-25 21:15:00|10358.3|10334.9|10358.5|10335.1|10358.5|10335.1|10358|10334.6|0
1598390400000|2020-08-25 21:20:00|10358.6|10335.2|10357.7|10334.3|10358.6|10335.2|10357.7|10334.3|0
1598390700000|2020-08-25 21:25:00|10357.6|10334.2|10357.3|10333.9|10357.6|10334.2|10356.9|10333.5|0
1598391000000|2020-08-25 21:30:00|10357.6|10334.2|10357.9|10334.5|10358.6|10335.2|10357.6|10334.2|0
1598391300000|2020-08-25 21:35:00|10357.7|10334.3|10357.9|10334.5|10357.9|10334.5|10357.7|10334.3|0
1598391600000|2020-08-25 21:40:00|10358|10334.6|10358.2|10334.8|10358.7|10335.3|10358|10334.6|0
1598391900000|2020-08-25 21:45:00|10358.3|10334.9|10358.3|10334.9|10358.3|10334.9|10358.3|10334.9|0
1598392200000|2020-08-25 21:50:00|10358.4|10335|10358.3|10334.9|10358.4|10335|10358.2|10334.8|0
1598392500000|2020-08-25 21:55:00|10358.4|10335|10358.7|10335.3|10359.8|10336.4|10358.4|10335|0
1598392800000|2020-08-25 22:00:00|10361.2|10337.8|10359.9|10336.5|10361.2|10337.8|10359.3|10335.9|0
1598393100000|2020-08-25 22:05:00|10359.3|10335.9|10356.4|10333|10360.9|10337.5|10356.4|10333|0
1598393400000|2020-08-25 22:10:00|10357|10333.6|10347.9|10324.5|10357|10333.6|10347.9|10324.5|0
1598393700000|2020-08-25 22:15:00|10348.4|10325|10349.5|10326.1|10349.5|10326.1|10348.4|10325|0
1598394000000|2020-08-25 22:20:00|10348.9|10325.5|10346.8|10323.4|10348.9|10325.5|10346.8|10323.4|0
1598394300000|2020-08-25 22:25:00|10347.1|10323.7|10345.9|10322.5|10347.4|10324|10345.8|10322.4|0
1598394600000|2020-08-25 22:30:00|10346.1|10322.7|10346.3|10322.9|10347.5|10324.1|10345.9|10322.5|0
1598394900000|2020-08-25 22:35:00|10346.9|10323.5|10345.8|10322.4|10346.9|10323.5|10345.8|10322.4|0
1598395200000|2020-08-25 22:40:00|10346.3|10322.9|10346.3|10322.9|10346.9|10323.5|10346.3|10322.9|0
1598395500000|2020-08-25 22:45:00|10346.9|10323.5|10347.4|10324|10347.4|10324|10346.9|10323.5|0
1598395800000|2020-08-25 22:50:00|10347.1|10323.7|10346.9|10323.5|10347.1|10323.7|10346.9|10323.5|0
1598396100000|2020-08-25 22:55:00|10347.4|10324|10347.4|10324|10347.9|10324.5|10346.9|10323.5|0
1598396400000|2020-08-25 23:00:00|10346.9|10323.5|10346.3|10322.9|10346.9|10323.5|10346.3|10322.9|0
1598396700000|2020-08-25 23:05:00|10346.9|10323.5|10347.9|10324.5|10347.9|10324.5|10346.3|10322.9|0
1598397000000|2020-08-25 23:10:00|10347.6|10324.2|10348.4|10325|10348.4|10325|10347.4|10324|0
1598397300000|2020-08-25 23:15:00|10347.9|10324.5|10347.4|10324|10347.9|10324.5|10347.4|10324|0
1598397600000|2020-08-25 23:20:00|10347.9|10324.5|10347.4|10324|10347.9|10324.5|10347.4|10324|0
1598397900000|2020-08-25 23:25:00|10347.9|10324.5|10349.5|10326.1|10349.5|10326.1|10347.4|10324|0
1598398200000|2020-08-25 23:30:00|10350|10326.6|10351.6|10328.2|10351.6|10328.2|10350|10326.6|0
1598398500000|2020-08-25 23:35:00|10352.1|10328.7|10351.6|10328.2|10352.1|10328.7|10351.1|10327.7|0
1598398800000|2020-08-25 23:40:00|10351.8|10328.4|10352.1|10328.7|10352.1|10328.7|10351.6|10328.2|0
1598399100000|2020-08-25 23:45:00|10352.6|10329.2|10352.6|10329.2|10352.6|10329.2|10351.1|10327.7|0
1598399400000|2020-08-25 23:50:00|10352.1|10328.7|10351.1|10327.7|10353.1|10329.7|10350.5|10327.1|0
1598399700000|2020-08-25 23:55:00|10350.5|10327.1|10349.5|10326.1|10351.1|10327.7|10349|10325.6|0
1598400000000|2020-08-26 00:00:00|10349|10325.6|10350.7|10327.3|10350.7|10327.3|10347.6|10324.2|0
1598400300000|2020-08-26 00:05:00|10350.2|10326.8|10353.9|10330.5|10354.4|10331|10350.2|10326.8|0
1598400600000|2020-08-26 00:10:00|10353.4|10330|10354.1|10330.7|10355.1|10331.7|10352.8|10329.4|0
1598400900000|2020-08-26 00:15:00|10353.6|10330.2|10350.7|10327.3|10355.1|10331.7|10349.4|10326|0
1598401200000|2020-08-26 00:20:00|10351|10327.6|10349.5|10326.1|10352.8|10329.4|10349.1|10325.7|0
1598401500000|2020-08-26 00:25:00|10349.2|10325.8|10351|10327.6|10351.3|10327.9|10348.9|10325.5|0
1598401800000|2020-08-26 00:30:00|10351.3|10327.9|10350.5|10327.1|10352.8|10329.4|10350.5|10327.1|0
1598402100000|2020-08-26 00:35:00|10350.7|10327.3|10347.4|10324|10350.7|10327.3|10344.8|10321.4|0
1598402400000|2020-08-26 00:40:00|10348.1|10324.7|10348.4|10325|10348.4|10325|10344.5|10321.1|0
1598402700000|2020-08-26 00:45:00|10348.7|10325.3|10346.6|10323.2|10348.9|10325.5|10346.5|10323.1|0
1598403000000|2020-08-26 00:50:00|10346.5|10323.1|10344.3|10320.9|10346.6|10323.2|10344|10320.6|0
1598403300000|2020-08-26 00:55:00|10344.1|10320.7|10345.8|10322.4|10346.3|10322.9|10343.7|10320.3|0
1598403600000|2020-08-26 01:00:00|10344.3|10320.9|10344.5|10321.1|10346.1|10322.7|10341.7|10318.3|0
1598403900000|2020-08-26 01:05:00|10345.3|10321.9|10341.7|10318.3|10346.3|10322.9|10341.4|10318|0
1598404200000|2020-08-26 01:10:00|10341.9|10318.5|10335.4|10312|10341.9|10318.5|10329.9|10306.5|0
1598404500000|2020-08-26 01:15:00|10337.2|10313.8|10297.4|10291.4|10337.2|10329.4|10290.4|10284.4|1673
1598404800000|2020-08-26 01:20:00|10296.4|10290.4|10308.4|10302.4|10309.4|10303.4|10294.4|10288.4|753
1598405100000|2020-08-26 01:25:00|10310.4|10304.4|10316.4|10310.4|10321.4|10315.4|10306.4|10300.4|1101
1598405400000|2020-08-26 01:30:00|10314.4|10308.4|10311.4|10305.4|10322.4|10316.4|10296.4|10290.4|4081
1598405700000|2020-08-26 01:35:00|10310.4|10304.4|10337.4|10331.4|10348.4|10342.4|10308.4|10302.4|4182
1598406000000|2020-08-26 01:40:00|10338.4|10332.4|10342.4|10336.4|10351.4|10345.4|10335.4|10329.4|2509
1598406300000|2020-08-26 01:45:00|10343.4|10337.4|10378.4|10372.4|10378.4|10372.4|10337.4|10331.4|2346
1598406600000|2020-08-26 01:50:00|10377.4|10371.4|10369.4|10363.4|10378.4|10372.4|10367.4|10361.4|1786
1598406900000|2020-08-26 01:55:00|10370.4|10364.4|10360.4|10354.4|10375.4|10369.4|10358.4|10352.4|3990
1598407200000|2020-08-26 02:00:00|10361.4|10355.4|10356.4|10350.4|10364.4|10358.4|10346.4|10340.4|1004
1598407500000|2020-08-26 02:05:00|10355.4|10349.4|10324.4|10318.4|10359.4|10353.4|10323.4|10317.4|1746
1598407800000|2020-08-26 02:10:00|10323.4|10317.4|10330.4|10324.4|10333.4|10327.4|10318.4|10312.4|1524
1598408100000|2020-08-26 02:15:00|10332.4|10326.4|10327.4|10321.4|10335.4|10329.4|10322.4|10316.4|1387
1598408400000|2020-08-26 02:20:00|10328.4|10322.4|10335.4|10329.4|10335.4|10329.4|10320.4|10314.4|660
1598408700000|2020-08-26 02:25:00|10336.4|10330.4|10344.4|10338.4|10347.4|10341.4|10334.4|10328.4|650
1598409000000|2020-08-26 02:30:00|10345.4|10339.4|10348.4|10342.4|10353.4|10347.4|10344.4|10338.4|987
1598409300000|2020-08-26 02:35:00|10347.4|10341.4|10338.4|10332.4|10351.4|10345.4|10335.4|10329.4|767
1598409600000|2020-08-26 02:40:00|10339.4|10333.4|10338.4|10332.4|10342.4|10336.4|10333.4|10327.4|1058
1598409900000|2020-08-26 02:45:00|10339.4|10333.4|10336.4|10330.4|10339.4|10333.4|10328.4|10322.4|1063
1598410200000|2020-08-26 02:50:00|10334.4|10328.4|10318.4|10312.4|10338.4|10332.4|10318.4|10312.4|748
1598410500000|2020-08-26 02:55:00|10319.4|10313.4|10313.4|10307.4|10323.4|10317.4|10312.4|10306.4|970
1598410800000|2020-08-26 03:00:00|10312.4|10306.4|10301.4|10295.4|10314.4|10308.4|10296.4|10290.4|2234
1598411100000|2020-08-26 03:05:00|10299.4|10293.4|10288.4|10282.4|10299.4|10293.4|10283.4|10277.4|1029
1598411400000|2020-08-26 03:10:00|10289.4|10283.4|10294.4|10288.4|10295.4|10289.4|10282.4|10276.4|976
1598411700000|2020-08-26 03:15:00|10293.4|10287.4|10274.4|10268.4|10293.4|10287.4|10260.4|10254.4|1440
1598412000000|2020-08-26 03:20:00|10273.4|10267.4|10271.4|10265.4|10286.4|10280.4|10271.4|10265.4|1170
1598412300000|2020-08-26 03:25:00|10273.4|10267.4|10265.4|10259.4|10273.4|10267.4|10263.4|10257.4|607
1598412600000|2020-08-26 03:30:00|10264.4|10258.4|10271.4|10265.4|10271.4|10265.4|10258.4|10252.4|578
1598412900000|2020-08-26 03:35:00|10272.4|10266.4|10268.4|10262.4|10272.4|10266.4|10264.4|10258.4|1171
1598413200000|2020-08-26 03:40:00|10267.4|10261.4|10273.4|10267.4|10275.4|10269.4|10266.4|10260.4|1976
1598413500000|2020-08-26 03:45:00|10272.4|10266.4|10277.4|10271.4|10279.4|10273.4|10269.4|10263.4|1705
1598413800000|2020-08-26 03:50:00|10276.4|10270.4|10274.4|10268.4|10278.4|10272.4|10273.4|10267.4|525
1598414100000|2020-08-26 03:55:00|10273.4|10267.4|10286.4|10280.4|10289.4|10283.4|10273.4|10267.4|2593
1598414400000|2020-08-26 04:00:00|10294.4|10271|10293.8|10270.4|10294.4|10271|10293.8|10270.4|0
1598414700000|2020-08-26 04:05:00|10292.3|10268.9|10294.1|10270.7|10294.1|10270.7|10292|10268.6|0
1598415000000|2020-08-26 04:10:00|10294.4|10271|10294.1|10270.7|10294.4|10271|10294.1|10270.7|0
1598415300000|2020-08-26 04:15:00|10292.6|10269.2|10292.3|10268.9|10293.3|10269.9|10292.3|10268.9|0
1598415600000|2020-08-26 04:20:00|10292|10268.6|10292|10268.6|10292.3|10268.9|10292|10268.6|0
1598415900000|2020-08-26 04:25:00|10292.3|10268.9|10292|10268.6|10292.3|10268.9|10292|10268.6|0
1598416200000|2020-08-26 04:30:00|10292.3|10268.9|10295.4|10272|10295.4|10272|10292.3|10268.9|0
1598416500000|2020-08-26 04:35:00|10294.6|10271.2|10295.4|10272|10295.4|10272|10293.6|10270.2|0
1598416800000|2020-08-26 04:40:00|10295.6|10272.2|10295.4|10272|10295.6|10272.2|10295.4|10272|0
1598417100000|2020-08-26 04:45:00|10295.5|10272.1|10295.6|10272.2|10295.9|10272.5|10295.5|10272.1|0
1598417400000|2020-08-26 04:50:00|10295.9|10272.5|10295.4|10272|10296.2|10272.8|10295.4|10272|0
1598417700000|2020-08-26 04:55:00|10295.2|10271.8|10295.4|10272|10295.6|10272.2|10295.2|10271.8|0
1598418000000|2020-08-26 05:00:00|10282.4|10276.4|10303.4|10297.4|10307.4|10301.4|10282.4|10276.4|2153
1598418300000|2020-08-26 05:05:00|10304.4|10298.4|10305.4|10299.4|10307.4|10301.4|10297.4|10291.4|1675
1598418600000|2020-08-26 05:10:00|10306.4|10300.4|10315.4|10309.4|10318.4|10312.4|10303.4|10297.4|2060
1598418900000|2020-08-26 05:15:00|10316.4|10310.4|10313.4|10307.4|10318.4|10312.4|10308.4|10302.4|1228
1598419200000|2020-08-26 05:20:00|10314.4|10308.4|10318.4|10312.4|10319.4|10313.4|10310.4|10304.4|767
1598419500000|2020-08-26 05:25:00|10319.4|10313.4|10319.4|10313.4|10322.4|10316.4|10313.4|10307.4|1491
1598419800000|2020-08-26 05:30:00|10320.4|10314.4|10308.4|10302.4|10322.4|10316.4|10305.4|10299.4|728
1598420100000|2020-08-26 05:35:00|10309.4|10303.4|10298.4|10292.4|10309.4|10303.4|10296.4|10290.4|4763
1598420400000|2020-08-26 05:40:00|10297.4|10291.4|10297.4|10291.4|10300.4|10294.4|10293.4|10287.4|844
1598420700000|2020-08-26 05:45:00|10298.4|10292.4|10298.4|10292.4|10305.4|10299.4|10294.4|10288.4|13667
1598421000000|2020-08-26 05:50:00|10297.4|10291.4|10296.4|10290.4|10302.4|10296.4|10295.4|10289.4|1578
1598421300000|2020-08-26 05:55:00|10297.4|10291.4|10290.4|10284.4|10298.4|10292.4|10287.4|10281.4|2904
1598421600000|2020-08-26 06:00:00|10291.4|10285.4|10292.4|10286.4|10298.4|10292.4|10287.4|10281.4|2741
1598421900000|2020-08-26 06:05:00|10291.4|10285.4|10285.4|10279.4|10291.4|10285.4|10280.4|10274.4|461
1598422200000|2020-08-26 06:10:00|10283.4|10277.4|10281.4|10275.4|10285.4|10279.4|10274.4|10268.4|605
1598422500000|2020-08-26 06:15:00|10280.4|10274.4|10285.4|10279.4|10287.4|10281.4|10280.4|10274.4|1249
1598422800000|2020-08-26 06:20:00|10286.4|10280.4|10289.4|10283.4|10289.4|10283.4|10283.4|10277.4|1085
1598423100000|2020-08-26 06:25:00|10288.4|10282.4|10290.4|10284.4|10290.4|10284.4|10285.4|10279.4|1155
1598423400000|2020-08-26 06:30:00|10289.4|10283.4|10285.4|10279.4|10294.4|10288.4|10285.4|10279.4|751
1598423700000|2020-08-26 06:35:00|10286.4|10280.4|10287.4|10281.4|10287.4|10281.4|10278.4|10272.4|2522
1598424000000|2020-08-26 06:40:00|10288.4|10282.4|10303.4|10297.4|10303.4|10297.4|10288.4|10282.4|1462
1598424300000|2020-08-26 06:45:00|10304.4|10298.4|10296.4|10290.4|10305.4|10299.4|10296.4|10290.4|1147
1598424600000|2020-08-26 06:50:00|10297.4|10291.4|10301.4|10295.4|10301.4|10295.4|10297.4|10291.4|1630
1598424900000|2020-08-26 06:55:00|10300.4|10294.4|10293.4|10287.4|10301.4|10295.4|10290.4|10284.4|1586
1598425200000|2020-08-26 07:00:00|10292.4|10286.4|10273.4|10267.4|10294.4|10288.4|10273.4|10267.4|1598
1598425500000|2020-08-26 07:05:00|10272.4|10266.4|10284.4|10278.4|10284.4|10278.4|10271.4|10265.4|658
1598425800000|2020-08-26 07:10:00|10283.4|10277.4|10287.4|10281.4|10288.4|10282.4|10281.4|10275.4|3326
1598426100000|2020-08-26 07:15:00|10286.4|10280.4|10290.4|10284.4|10291.4|10285.4|10283.4|10277.4|904
1598426400000|2020-08-26 07:20:00|10291.4|10285.4|10292.4|10286.4|10296.4|10290.4|10289.4|10283.4|1333
1598426700000|2020-08-26 07:25:00|10293.4|10287.4|10295.4|10289.4|10300.4|10294.4|10292.4|10286.4|692
1598427000000|2020-08-26 07:30:00|10296.4|10290.4|10298.4|10292.4|10303.4|10297.4|10295.4|10289.4|2734
1598427300000|2020-08-26 07:35:00|10299.4|10293.4|10304.4|10298.4|10305.4|10299.4|10299.4|10293.4|2599
1598427600000|2020-08-26 07:40:00|10305.4|10299.4|10305.4|10299.4|10311.4|10305.4|10301.4|10295.4|983
1598427900000|2020-08-26 07:45:00|10306.4|10300.4|10301.4|10295.4|10310.4|10304.4|10301.4|10295.4|1295
1598428200000|2020-08-26 07:50:00|10302.4|10296.4|10294.4|10288.4|10305.4|10299.4|10294.4|10288.4|1792
1598428500000|2020-08-26 07:55:00|10295.4|10289.4|10301.4|10295.4|10303.4|10297.4|10294.4|10288.4|1857
1598428800000|2020-08-26 08:00:00|10283.6|10277.6|10281.6|10275.6|10293.6|10287.6|10280.6|10274.6|2164
1598429100000|2020-08-26 08:05:00|10280.6|10274.6|10277.6|10271.6|10281.6|10275.6|10271.6|10265.6|1256
1598429400000|2020-08-26 08:10:00|10276.6|10270.6|10273.6|10267.6|10277.6|10271.6|10271.6|10265.6|7189
1598429700000|2020-08-26 08:15:00|10271.6|10265.6|10280.6|10274.6|10280.6|10274.6|10271.6|10265.6|10539
1598430000000|2020-08-26 08:20:00|10281.6|10275.6|10281.6|10275.6|10287.6|10281.6|10280.6|10274.6|2840
1598430300000|2020-08-26 08:25:00|10280.6|10274.6|10280.6|10274.6|10285.6|10279.6|10279.6|10273.6|4544
1598430600000|2020-08-26 08:30:00|10288.3|10264.9|10290.6|10267.2|10294.2|10270.8|10288.3|10264.9|0
1598430900000|2020-08-26 08:35:00|10290.9|10267.5|10303.5|10280.1|10305.8|10282.4|10290.9|10267.5|0
1598431200000|2020-08-26 08:40:00|10303.8|10280.4|10304.8|10281.4|10308.7|10285.3|10303|10279.6|0
1598431500000|2020-08-26 08:45:00|10305.1|10281.7|10296|10272.6|10305.1|10281.7|10295.3|10271.9|0
1598431800000|2020-08-26 08:50:00|10295.3|10271.9|10298.6|10275.2|10300.7|10277.3|10295.3|10271.9|0
1598432100000|2020-08-26 08:55:00|10298.9|10275.5|10298.1|10274.7|10300.1|10276.7|10296.3|10272.9|0
1598432400000|2020-08-26 09:00:00|10298.3|10274.9|10299.9|10276.5|10301.9|10278.5|10297|10273.6|0
1598432700000|2020-08-26 09:05:00|10299.6|10276.2|10302.7|10279.3|10305.8|10282.4|10299.1|10275.7|0
1598433000000|2020-08-26 09:10:00|10302.5|10279.1|10301.9|10278.5|10302.7|10279.3|10298.6|10275.2|0
1598433300000|2020-08-26 09:15:00|10284.1|10278.1|10285.6|10279.6|10293.6|10287.6|10284.1|10278.1|3145
1598433600000|2020-08-26 09:20:00|10286.1|10280.1|10288.6|10282.6|10289.6|10283.6|10284.1|10278.1|78
1598433900000|2020-08-26 09:25:00|10289.1|10283.1|10285.1|10279.1|10289.6|10283.6|10283.6|10277.6|33
1598434200000|2020-08-26 09:30:00|10284.6|10278.6|10282.1|10276.1|10285.1|10279.1|10281.1|10275.1|15
1598434500000|2020-08-26 09:35:00|10283.6|10277.6|10285.6|10279.6|10285.6|10279.6|10281.6|10275.6|13
1598434800000|2020-08-26 09:40:00|10285.1|10279.1|10286.6|10280.6|10287.1|10281.1|10283.6|10277.6|163
1598435100000|2020-08-26 09:45:00|10286.1|10280.1|10285.6|10279.6|10287.1|10281.1|10285.1|10279.1|26
1598435400000|2020-08-26 09:50:00|10285.1|10279.1|10285.6|10279.6|10287.1|10281.1|10281.6|10275.6|69
1598435700000|2020-08-26 09:55:00|10285.1|10279.1|10285.1|10279.1|10287.1|10281.1|10282.6|10276.6|79
1598436000000|2020-08-26 10:00:00|10285.6|10279.6|10288.6|10282.6|10288.6|10282.6|10284.1|10278.1|45
1598436300000|2020-08-26 10:05:00|10289.1|10283.1|10289.1|10283.1|10290.1|10284.1|10288.1|10282.1|12
1598436600000|2020-08-26 10:10:00|10289.6|10283.6|10289.6|10283.6|10290.6|10284.6|10288.1|10282.1|16
1598436900000|2020-08-26 10:15:00|10290.1|10284.1|10291.1|10285.1|10291.1|10285.1|10288.6|10282.6|19
1598437200000|2020-08-26 10:20:00|10290.6|10284.6|10289.6|10283.6|10291.6|10285.6|10288.6|10282.6|30
1598437500000|2020-08-26 10:25:00|10289.1|10283.1|10288.1|10282.1|10290.6|10284.6|10288.1|10282.1|12
1598437800000|2020-08-26 10:30:00|10287.6|10281.6|10281.6|10275.6|10288.1|10282.1|10280.1|10274.1|205
1598438100000|2020-08-26 10:35:00|10282.1|10276.1|10284.6|10278.6|10285.1|10279.1|10279.6|10273.6|66
1598438400000|2020-08-26 10:40:00|10284.1|10278.1|10281.6|10275.6|10284.6|10278.6|10281.1|10275.1|30
1598438700000|2020-08-26 10:45:00|10281.1|10275.1|10281.6|10275.6|10283.1|10277.1|10279.1|10273.1|22
1598439000000|2020-08-26 10:50:00|10282.1|10276.1|10285.6|10279.6|10286.6|10280.6|10282.1|10276.1|17
1598439300000|2020-08-26 10:55:00|10285.1|10279.1|10284.6|10278.6|10285.6|10279.6|10284.1|10278.1|10
1598439600000|2020-08-26 11:00:00|10285.1|10279.1|10280.1|10274.1|10285.1|10279.1|10280.1|10274.1|40
1598439900000|2020-08-26 11:05:00|10280.6|10274.6|10277.1|10271.1|10281.6|10275.6|10277.1|10271.1|34
1598440200000|2020-08-26 11:10:00|10276.6|10270.6|10276.6|10270.6|10279.1|10273.1|10276.1|10270.1|70
1598440500000|2020-08-26 11:15:00|10276.1|10270.1|10280.1|10274.1|10280.1|10274.1|10276.1|10270.1|117
1598440800000|2020-08-26 11:20:00|10281.1|10275.1|10281.6|10275.6|10282.6|10276.6|10280.1|10274.1|64
1598441100000|2020-08-26 11:25:00|10282.1|10276.1|10279.6|10273.6|10285.1|10279.1|10279.1|10273.1|696
1598441400000|2020-08-26 11:30:00|10280.1|10274.1|10276.6|10270.6|10281.1|10275.1|10276.1|10270.1|72
1598441700000|2020-08-26 11:35:00|10276.1|10270.1|10278.1|10272.1|10279.1|10273.1|10276.1|10270.1|307
1598442000000|2020-08-26 11:40:00|10277.6|10271.6|10281.1|10275.1|10283.6|10277.6|10277.6|10271.6|57
1598442300000|2020-08-26 11:45:00|10280.6|10274.6|10276.1|10270.1|10280.6|10274.6|10276.1|10270.1|24
1598442600000|2020-08-26 11:50:00|10276.6|10270.6|10275.6|10269.6|10277.6|10271.6|10274.6|10268.6|5
1598442900000|2020-08-26 11:55:00|10275.1|10269.1|10271.6|10265.6|10275.1|10269.1|10271.1|10265.1|29
1598443200000|2020-08-26 12:00:00|10271.1|10265.1|10269.1|10263.1|10273.1|10267.1|10268.1|10262.1|59
1598443500000|2020-08-26 12:05:00|10269.6|10263.6|10270.6|10264.6|10275.1|10269.1|10265.1|10259.1|304
1598443800000|2020-08-26 12:10:00|10270.1|10264.1|10269.1|10263.1|10270.1|10264.1|10267.1|10261.1|44
1598444100000|2020-08-26 12:15:00|10268.6|10262.6|10268.1|10262.1|10271.1|10265.1|10267.6|10261.6|7
1598444400000|2020-08-26 12:20:00|10268.6|10262.6|10271.6|10265.6|10272.1|10266.1|10268.1|10262.1|7
1598444700000|2020-08-26 12:25:00|10271.1|10265.1|10271.6|10265.6|10274.1|10268.1|10270.1|10264.1|4
1598445000000|2020-08-26 12:30:00|10271.1|10265.1|10269.6|10263.6|10272.1|10266.1|10265.6|10259.6|20
1598445300000|2020-08-26 12:35:00|10270.1|10264.1|10269.6|10263.6|10271.6|10265.6|10268.1|10262.1|6
1598445600000|2020-08-26 12:40:00|10269.1|10263.1|10268.6|10262.6|10269.6|10263.6|10267.6|10261.6|3
1598445900000|2020-08-26 12:45:00|10268.1|10262.1|10272.6|10266.6|10272.6|10266.6|10268.1|10262.1|12
1598446200000|2020-08-26 12:50:00|10272.1|10266.1|10271.6|10265.6|10273.1|10267.1|10270.1|10264.1|14
1598446500000|2020-08-26 12:55:00|10272.1|10266.1|10271.6|10265.6|10273.6|10267.6|10271.1|10265.1|292
1598446800000|2020-08-26 13:00:00|10271.1|10265.1|10268.1|10262.1|10272.6|10266.6|10267.6|10261.6|25
1598447100000|2020-08-26 13:05:00|10267.6|10261.6|10271.1|10265.1|10272.1|10266.1|10266.1|10260.1|22
1598447400000|2020-08-26 13:10:00|10271.6|10265.6|10275.6|10269.6|10276.1|10270.1|10270.6|10264.6|37
1598447700000|2020-08-26 13:15:00|10276.1|10270.1|10277.1|10271.1|10277.1|10271.1|10274.6|10268.6|8
1598448000000|2020-08-26 13:20:00|10277.6|10271.6|10277.1|10271.1|10278.1|10272.1|10276.1|10270.1|29
1598448300000|2020-08-26 13:25:00|10276.6|10270.6|10277.6|10271.6|10277.6|10271.6|10276.1|10270.1|18
1598448600000|2020-08-26 13:30:00|10277.1|10271.1|10289.6|10283.6|10290.1|10284.1|10273.1|10267.1|312
1598448900000|2020-08-26 13:35:00|10290.1|10284.1|10284.6|10278.6|10296.1|10290.1|10283.1|10277.1|285
1598449200000|2020-08-26 13:40:00|10284.1|10278.1|10285.6|10279.6|10291.1|10285.1|10283.1|10277.1|132
1598449500000|2020-08-26 13:45:00|10285.1|10279.1|10287.6|10281.6|10290.1|10284.1|10281.1|10275.1|124
1598449800000|2020-08-26 13:50:00|10287.1|10281.1|10284.1|10278.1|10289.1|10283.1|10283.1|10277.1|128
1598450100000|2020-08-26 13:55:00|10285.1|10279.1|10283.1|10277.1|10290.1|10284.1|10283.1|10277.1|60
1598450400000|2020-08-26 14:00:00|10283.6|10277.6|10286.6|10280.6|10287.1|10281.1|10283.1|10277.1|71
1598450700000|2020-08-26 14:05:00|10287.1|10281.1|10296.1|10290.1|10296.6|10290.6|10286.6|10280.6|94
1598451000000|2020-08-26 14:10:00|10296.6|10290.6|10283.6|10277.6|10296.6|10290.6|10283.6|10277.6|216
1598451300000|2020-08-26 14:15:00|10284.1|10278.1|10281.6|10275.6|10287.1|10281.1|10279.1|10273.1|137
1598451600000|2020-08-26 14:20:00|10281.1|10275.1|10282.1|10276.1|10282.1|10276.1|10276.6|10270.6|137
1598451900000|2020-08-26 14:25:00|10284.1|10278.1|10282.1|10276.1|10284.1|10278.1|10278.6|10272.6|77
1598452200000|2020-08-26 14:30:00|10282.6|10276.6|10290.1|10284.1|10290.1|10284.1|10282.6|10276.6|44
1598452500000|2020-08-26 14:35:00|10291.1|10285.1|10292.1|10286.1|10293.6|10287.6|10289.6|10283.6|85
1598452800000|2020-08-26 14:40:00|10291.6|10285.6|10292.1|10286.1|10294.1|10288.1|10290.1|10284.1|101
1598453100000|2020-08-26 14:45:00|10291.6|10285.6|10294.1|10288.1|10294.1|10288.1|10291.1|10285.1|41
1598453400000|2020-08-26 14:50:00|10293.6|10287.6|10289.6|10283.6|10294.1|10288.1|10289.1|10283.1|192
1598453700000|2020-08-26 14:55:00|10290.1|10284.1|10292.6|10286.6|10294.1|10288.1|10289.1|10283.1|77
1598454000000|2020-08-26 15:00:00|10294.6|10288.6|10292.6|10286.6|10294.6|10288.6|10290.6|10284.6|77
1598454300000|2020-08-26 15:05:00|10294.6|10288.6|10294.6|10288.6|10295.6|10289.6|10293.6|10287.6|115
1598454600000|2020-08-26 15:10:00|10293.6|10287.6|10293.6|10287.6|10297.6|10291.6|10293.6|10287.6|109
1598454900000|2020-08-26 15:15:00|10292.6|10286.6|10286.6|10280.6|10293.6|10287.6|10284.6|10278.6|157
1598455200000|2020-08-26 15:20:00|10290.6|10284.6|10295.6|10289.6|10295.6|10289.6|10290.6|10284.6|97
1598455500000|2020-08-26 15:25:00|10293.6|10287.6|10297.6|10291.6|10297.6|10291.6|10293.6|10287.6|756
1598455800000|2020-08-26 15:30:00|10298.6|10292.6|10296.6|10290.6|10298.6|10292.6|10294.6|10288.6|156
1598456100000|2020-08-26 15:35:00|10297.6|10291.6|10294.6|10288.6|10298.6|10292.6|10292.6|10286.6|141
1598456400000|2020-08-26 15:40:00|10295.6|10289.6|10301.6|10295.6|10301.6|10295.6|10295.6|10289.6|182
1598456700000|2020-08-26 15:45:00|10300.6|10294.6|10301.6|10295.6|10301.6|10295.6|10297.6|10291.6|170
1598457000000|2020-08-26 15:50:00|10300.6|10294.6|10301.6|10295.6|10301.6|10295.6|10300.6|10294.6|31
1598457300000|2020-08-26 15:55:00|10300.6|10294.6|10292.6|10286.6|10300.6|10294.6|10291.6|10285.6|200
1598457600000|2020-08-26 16:00:00|10291.6|10285.6|10297.6|10291.6|10297.6|10291.6|10288.6|10282.6|70
1598457900000|2020-08-26 16:05:00|10298.6|10292.6|10295.6|10289.6|10298.6|10292.6|10294.6|10288.6|105
1598458200000|2020-08-26 16:10:00|10296.6|10290.6|10298.6|10292.6|10298.6|10292.6|10296.6|10290.6|29
1598458500000|2020-08-26 16:15:00|10297.6|10291.6|10302.6|10296.6|10302.6|10296.6|10295.6|10289.6|95
1598458800000|2020-08-26 16:20:00|10301.6|10295.6|10303.6|10297.6|10303.6|10297.6|10300.6|10294.6|344
1598459100000|2020-08-26 16:25:00|10304.6|10298.6|10302.6|10296.6|10304.6|10298.6|10302.6|10296.6|25
1598459400000|2020-08-26 16:30:00|10303.6|10297.6|10303.6|10297.6|10304.6|10298.6|10302.6|10296.6|89
1598459700000|2020-08-26 16:35:00|10301.6|10295.6|10301.6|10295.6|10301.6|10295.6|10298.6|10292.6|68
1598460000000|2020-08-26 16:40:00|10302.6|10296.6|10298.6|10292.6|10302.6|10296.6|10297.6|10291.6|59
1598460300000|2020-08-26 16:45:00|10299.6|10293.6|10297.6|10291.6|10301.6|10295.6|10295.6|10289.6|67
1598460600000|2020-08-26 16:50:00|10298.6|10292.6|10301.6|10295.6|10301.6|10295.6|10298.6|10292.6|130
1598460900000|2020-08-26 16:55:00|10302.6|10296.6|10299.6|10293.6|10302.6|10296.6|10298.6|10292.6|80
1598461200000|2020-08-26 17:00:00|10301.6|10295.6|10299.6|10293.6|10303.6|10297.6|10299.6|10293.6|44
1598461500000|2020-08-26 17:05:00|10300.6|10294.6|10298.6|10292.6|10302.6|10296.6|10298.6|10292.6|33
1598461800000|2020-08-26 17:10:00|10299.6|10293.6|10302.6|10296.6|10302.6|10296.6|10296.6|10290.6|73
1598462100000|2020-08-26 17:15:00|10300.6|10294.6|10301.6|10295.6|10305.6|10299.6|10300.6|10294.6|69
1598462400000|2020-08-26 17:20:00|10300.6|10294.6|10297.6|10291.6|10300.6|10294.6|10294.6|10288.6|47
1598462700000|2020-08-26 17:25:00|10296.6|10290.6|10294.6|10288.6|10296.6|10290.6|10292.6|10286.6|63
1598463000000|2020-08-26 17:30:00|10293.6|10287.6|10292.6|10286.6|10294.6|10288.6|10291.6|10285.6|58
1598463300000|2020-08-26 17:35:00|10291.6|10285.6|10292.6|10286.6|10294.6|10288.6|10291.6|10285.6|29
1598463600000|2020-08-26 17:40:00|10291.6|10285.6|10292.6|10286.6|10293.6|10287.6|10291.6|10285.6|43
1598463900000|2020-08-26 17:45:00|10294.6|10288.6|10297.6|10291.6|10297.6|10291.6|10293.6|10287.6|76
1598464200000|2020-08-26 17:50:00|10299.6|10293.6|10293.6|10287.6|10299.6|10293.6|10293.6|10287.6|37
1598464500000|2020-08-26 17:55:00|10292.6|10286.6|10294.6|10288.6|10294.6|10288.6|10292.6|10286.6|42
1598464800000|2020-08-26 18:00:00|10293.6|10287.6|10299.6|10293.6|10299.6|10293.6|10293.6|10287.6|58
1598465100000|2020-08-26 18:05:00|10296.6|10290.6|10294.6|10288.6|10297.6|10291.6|10294.6|10288.6|60
1598465400000|2020-08-26 18:10:00|10295.6|10289.6|10296.6|10290.6|10296.6|10290.6|10295.6|10289.6|59
1598465700000|2020-08-26 18:15:00|10297.6|10291.6|10300.6|10294.6|10301.6|10295.6|10295.6|10289.6|86
1598466000000|2020-08-26 18:20:00|10302.6|10296.6|10300.6|10294.6|10302.6|10296.6|10300.6|10294.6|33
1598466300000|2020-08-26 18:25:00|10301.6|10295.6|10301.6|10295.6|10302.6|10296.6|10300.6|10294.6|178
1598466600000|2020-08-26 18:30:00|10302.6|10296.6|10295.6|10289.6|10302.6|10296.6|10295.6|10289.6|74
1598466900000|2020-08-26 18:35:00|10294.6|10288.6|10294.6|10288.6|10294.6|10288.6|10292.6|10286.6|58
1598467200000|2020-08-26 18:40:00|10292.6|10286.6|10285.6|10279.6|10294.6|10288.6|10284.6|10278.6|101
1598467500000|2020-08-26 18:45:00|10286.6|10280.6|10293.6|10287.6|10293.6|10287.6|10286.6|10280.6|43
1598467800000|2020-08-26 18:50:00|10292.6|10286.6|10294.6|10288.6|10297.6|10291.6|10289.6|10283.6|101
1598468100000|2020-08-26 18:55:00|10291.6|10285.6|10293.5|10270.1|10293.5|10285.6|10281.6|10270.1|207
1598468400000|2020-08-26 19:00:00|10293.4|10270|10295.8|10272.4|10297.3|10273.9|10291.7|10268.3|0
1598468700000|2020-08-26 19:05:00|10295.9|10272.5|10308.8|10285.4|10309.7|10286.3|10295.5|10272.1|0
1598469000000|2020-08-26 19:10:00|10308.9|10285.5|10312.6|10289.2|10313.2|10289.8|10308|10284.6|0
1598469300000|2020-08-26 19:15:00|10312.5|10289.1|10310.7|10287.3|10313.4|10290|10307.5|10284.1|0
1598469600000|2020-08-26 19:20:00|10310.6|10287.2|10312.7|10289.3|10313.2|10289.8|10306.3|10282.9|0
1598469900000|2020-08-26 19:25:00|10312.8|10289.4|10315.2|10291.8|10316|10292.6|10312.5|10289.1|0
1598470200000|2020-08-26 19:30:00|10315.4|10292|10308.1|10284.7|10316.1|10292.7|10306.7|10283.3|0
1598470500000|2020-08-26 19:35:00|10308.2|10284.8|10310.3|10286.9|10314|10290.6|10308.1|10284.7|0
1598470800000|2020-08-26 19:40:00|10310.2|10286.8|10310|10286.6|10311.3|10287.9|10307.4|10284|0
1598471100000|2020-08-26 19:45:00|10309.9|10286.5|10311.7|10288.3|10312.4|10289|10309.9|10286.5|0
1598471400000|2020-08-26 19:50:00|10311.8|10288.4|10304.4|10281|10313.6|10290.2|10303|10279.6|0
1598471700000|2020-08-26 19:55:00|10305.1|10281.7|10310|10286.6|10311.6|10288.2|10301.2|10277.8|0
1598472000000|2020-08-26 20:00:00|10311|10287.6|10311.6|10288.2|10311.6|10288.2|10303.3|10279.9|0
1598472300000|2020-08-26 20:05:00|10311|10287.6|10316.2|10292.8|10316.2|10292.8|10311|10287.6|0
1598472600000|2020-08-26 20:10:00|10315.7|10292.3|10320.6|10297.2|10321.9|10298.5|10315.2|10291.8|0
1598472900000|2020-08-26 20:15:00|10320.2|10296.8|10319.4|10296|10321.2|10297.8|10319.4|10296|0
1598473200000|2020-08-26 20:20:00|10319.2|10295.8|10319.2|10295.8|10319.6|10296.2|10319.1|10295.7|0
1598473500000|2020-08-26 20:25:00|10319.1|10295.7|10319.2|10295.8|10319.7|10296.3|10318.3|10294.9|0
1598473800000|2020-08-26 20:30:00|10320.1|10296.7|10324.8|10301.4|10327.4|10304|10320.1|10296.7|0
1598474100000|2020-08-26 20:35:00|10324.3|10300.9|10323.7|10300.3|10324.3|10300.9|10321.1|10297.7|0
1598474400000|2020-08-26 20:40:00|10323.2|10299.8|10321.1|10297.7|10325.3|10301.9|10320.1|10296.7|0
1598474700000|2020-08-26 20:45:00|10321.7|10298.3|10322.7|10299.3|10323.2|10299.8|10321.1|10297.7|0
1598475000000|2020-08-26 20:50:00|10322.2|10298.8|10320.6|10297.2|10322.7|10299.3|10320.1|10296.7|0
1598475300000|2020-08-26 20:55:00|10320.1|10296.7|10320.5|10297.1|10321.1|10297.7|10319.6|10296.2|0
1598475600000|2020-08-26 21:00:00|10320.4|10297|10320.1|10296.7|10320.4|10297|10319.9|10296.5|0
1598475900000|2020-08-26 21:05:00|10320|10296.6|10319.8|10296.4|10320.2|10296.8|10319.5|10296.1|0
1598476200000|2020-08-26 21:10:00|10319.6|10296.2|10319.1|10295.7|10320.2|10296.8|10319.1|10295.7|0
1598476500000|2020-08-26 21:15:00|10319|10295.6|10318.5|10295.1|10319.1|10295.7|10318.5|10295.1|0
1598476800000|2020-08-26 21:20:00|10318.6|10295.2|10318.7|10295.3|10318.7|10295.3|10318.6|10295.2|0
1598477100000|2020-08-26 21:25:00|10319|10295.6|10318|10294.6|10319.2|10295.8|10318|10294.6|0
1598477400000|2020-08-26 21:30:00|10317.9|10294.5|10317.9|10294.5|10317.9|10294.5|10317.9|10294.5|0
1598477700000|2020-08-26 21:35:00|10317.8|10294.4|10317.8|10294.4|10318|10294.6|10317.8|10294.4|0
1598478000000|2020-08-26 21:40:00|10317.7|10294.3|10318.4|10295|10318.4|10295|10317.7|10294.3|0
1598478300000|2020-08-26 21:45:00|10318.2|10294.8|10317.8|10294.4|10318.3|10294.9|10317.8|10294.4|0
1598478600000|2020-08-26 21:50:00|10318|10294.6|10317.8|10294.4|10318|10294.6|10317.8|10294.4|0
1598478900000|2020-08-26 21:55:00|10317.9|10294.5|10318.6|10295.2|10318.6|10295.2|10317.9|10294.5|0
1598479200000|2020-08-26 22:00:00|10319.7|10296.3|10313.7|10290.3|10320.7|10297.3|10313.2|10289.8|0
1598479500000|2020-08-26 22:05:00|10314.3|10290.9|10311.7|10288.3|10314.8|10291.4|10311.1|10287.7|0
1598479800000|2020-08-26 22:10:00|10311.1|10287.7|10309.6|10286.2|10311.1|10287.7|10309.1|10285.7|0
1598480100000|2020-08-26 22:15:00|10310.1|10286.7|10311.7|10288.3|10313.2|10289.8|10309.6|10286.2|0
1598480400000|2020-08-26 22:20:00|10311.9|10288.5|10310.1|10286.7|10312.2|10288.8|10310.1|10286.7|0
1598480700000|2020-08-26 22:25:00|10310.6|10287.2|10310.1|10286.7|10311.7|10288.3|10310.1|10286.7|0
1598481000000|2020-08-26 22:30:00|10310.4|10287|10310.1|10286.7|10310.6|10287.2|10308|10284.6|0
1598481300000|2020-08-26 22:35:00|10309.6|10286.2|10312.7|10289.3|10313.7|10290.3|10309.1|10285.7|0
1598481600000|2020-08-26 22:40:00|10313.2|10289.8|10313.3|10289.9|10314.3|10290.9|10312.7|10289.3|0
1598481900000|2020-08-26 22:45:00|10313|10289.6|10311.2|10287.8|10313|10289.6|10310.7|10287.3|0
1598482200000|2020-08-26 22:50:00|10310.7|10287.3|10310.7|10287.3|10311.7|10288.3|10310.7|10287.3|0
1598482500000|2020-08-26 22:55:00|10310.4|10287|10311.2|10287.8|10311.2|10287.8|10309.6|10286.2|0
1598482800000|2020-08-26 23:00:00|10311.7|10288.3|10312.7|10289.3|10313.3|10289.9|10311.2|10287.8|0
1598483100000|2020-08-26 23:05:00|10313.3|10289.9|10312.7|10289.3|10313.3|10289.9|10311.2|10287.8|0
1598483400000|2020-08-26 23:10:00|10311.7|10288.3|10312.2|10288.8|10312.7|10289.3|10311.2|10287.8|0
1598483700000|2020-08-26 23:15:00|10311.7|10288.3|10311.2|10287.8|10311.7|10288.3|10310.7|10287.3|0
1598484000000|2020-08-26 23:20:00|10310.7|10287.3|10311.2|10287.8|10312.2|10288.8|10310.7|10287.3|0
1598484300000|2020-08-26 23:25:00|10311.4|10288|10311.2|10287.8|10311.7|10288.3|10311.2|10287.8|0
1598484600000|2020-08-26 23:30:00|10310.7|10287.3|10311.2|10287.8|10311.7|10288.3|10310.2|10286.8|0
1598484900000|2020-08-26 23:35:00|10311.4|10288|10310.2|10286.8|10311.7|10288.3|10309.6|10286.2|0
1598485200000|2020-08-26 23:40:00|10310.7|10287.3|10311.2|10287.8|10312.7|10289.3|10310.7|10287.3|0
1598485500000|2020-08-26 23:45:00|10310.9|10287.5|10311.2|10287.8|10311.2|10287.8|10310.7|10287.3|0
1598485800000|2020-08-26 23:50:00|10311.7|10288.3|10315.5|10292.1|10316.9|10293.5|10311.7|10288.3|0
1598486100000|2020-08-26 23:55:00|10315|10291.6|10314.5|10291.1|10315.5|10292.1|10313|10289.6|0
1598486400000|2020-08-27 00:00:00|10314|10290.6|10310.9|10287.5|10317.1|10293.7|10310.4|10287|0
1598486700000|2020-08-27 00:05:00|10311.4|10288|10309.3|10285.9|10311.9|10288.5|10307.8|10284.4|0
1598487000000|2020-08-27 00:10:00|10308.8|10285.4|10310.4|10287|10310.9|10287.5|10308.8|10285.4|0
1598487300000|2020-08-27 00:15:00|10310.9|10287.5|10309.8|10286.4|10313.4|10290|10308|10284.6|0
1598487600000|2020-08-27 00:20:00|10309.6|10286.2|10312.4|10289|10314.7|10291.3|10308|10284.6|0
1598487900000|2020-08-27 00:25:00|10312.7|10289.3|10310.9|10287.5|10314.7|10291.3|10310.6|10287.2|0
1598488200000|2020-08-27 00:30:00|10311.1|10287.7|10309.1|10285.7|10314.7|10291.3|10308.8|10285.4|0
1598488500000|2020-08-27 00:35:00|10310.6|10287.2|10310.5|10287.1|10314.7|10291.3|10308.8|10285.4|0
1598488800000|2020-08-27 00:40:00|10310.4|10287|10313.9|10290.5|10316.5|10293.1|10308.8|10285.4|0
1598489100000|2020-08-27 00:45:00|10314.2|10290.8|10314.2|10290.8|10314.2|10290.8|10310.4|10287|0
1598489400000|2020-08-27 00:50:00|10314.3|10290.9|10314.5|10291.1|10318.3|10294.9|10313.9|10290.5|0
1598489700000|2020-08-27 00:55:00|10314.7|10291.3|10316.3|10292.9|10319.9|10296.5|10314.6|10291.2|0
1598490000000|2020-08-27 01:00:00|10316.5|10293.1|10321.7|10298.3|10324.5|10301.1|10316.5|10293.1|0
1598490300000|2020-08-27 01:05:00|10321.4|10298|10329|10305.6|10329.9|10306.5|10317.3|10293.9|0
1598490600000|2020-08-27 01:10:00|10328.8|10305.4|10317.6|10294.2|10333.2|10309.8|10317.6|10294.2|0
1598490900000|2020-08-27 01:15:00|10317.3|10293.9|10295.7|10289.7|10317.6|10306.7|10281.7|10275.7|2214
1598491200000|2020-08-27 01:20:00|10296.7|10290.7|10297.7|10291.7|10305.7|10299.7|10295.7|10289.7|1943
1598491500000|2020-08-27 01:25:00|10298.7|10292.7|10308.7|10302.7|10310.7|10304.7|10298.7|10292.7|703
1598491800000|2020-08-27 01:30:00|10309.7|10303.7|10259.7|10253.7|10309.7|10303.7|10239.7|10233.7|2728
1598492100000|2020-08-27 01:35:00|10258.7|10252.7|10233.7|10227.7|10261.7|10255.7|10225.7|10219.7|7448
1598492400000|2020-08-27 01:40:00|10230.7|10224.7|10207.7|10201.7|10233.7|10227.7|10196.7|10190.7|3780
1598492700000|2020-08-27 01:45:00|10208.7|10202.7|10214.7|10208.7|10219.7|10213.7|10197.7|10191.7|1578
1598493000000|2020-08-27 01:50:00|10213.7|10207.7|10186.7|10180.7|10214.7|10208.7|10180.7|10174.7|1906
1598493300000|2020-08-27 01:55:00|10174.7|10168.7|10187.7|10181.7|10197.7|10191.7|10170.7|10164.7|753
1598493600000|2020-08-27 02:00:00|10186.7|10180.7|10210|10204|10222|10216|10182.7|10176.7|1045
1598493900000|2020-08-27 02:05:00|10211|10205|10194|10188|10211|10205|10193|10187|1371
1598494200000|2020-08-27 02:10:00|10192|10186|10189|10183|10192|10186|10179|10173|5177
1598494500000|2020-08-27 02:15:00|10188|10182|10178|10172|10191|10185|10167|10161|2295
1598494800000|2020-08-27 02:20:00|10177|10171|10166|10160|10177|10171|10156|10150|1124
1598495100000|2020-08-27 02:25:00|10167|10161|10175|10169|10183|10177|10156|10150|1635
1598495400000|2020-08-27 02:30:00|10174|10168|10159|10153|10177|10171|10156|10150|7401
1598495700000|2020-08-27 02:35:00|10158|10152|10168|10162|10174|10168|10154|10148|696
1598496000000|2020-08-27 02:40:00|10169|10163|10181|10175|10184|10178|10168|10162|1132
1598496300000|2020-08-27 02:45:00|10180|10174|10181|10175|10187|10181|10179|10173|506
1598496600000|2020-08-27 02:50:00|10182|10176|10182|10176|10186|10180|10176|10170|1338
1598496900000|2020-08-27 02:55:00|10181|10175|10173|10167|10183|10177|10167|10161|2384
1598497200000|2020-08-27 03:00:00|10174|10168|10169|10163|10178|10172|10165|10159|854
1598497500000|2020-08-27 03:05:00|10168|10162|10165|10159|10170|10164|10158|10152|1231
1598497800000|2020-08-27 03:10:00|10163|10157|10164|10158|10170|10164|10160|10154|408
1598498100000|2020-08-27 03:15:00|10163|10157|10180|10174|10184|10178|10162|10156|885
1598498400000|2020-08-27 03:20:00|10182|10176|10185|10179|10185|10179|10176|10170|460
1598498700000|2020-08-27 03:25:00|10184|10178|10207|10201|10211|10205|10182|10176|880
1598499000000|2020-08-27 03:30:00|10208|10202|10196|10190|10209|10203|10195|10189|542
1598499300000|2020-08-27 03:35:00|10195|10189|10206|10200|10207|10201|10195|10189|1582
1598499600000|2020-08-27 03:40:00|10205|10199|10215|10209|10215|10209|10203|10197|485
1598499900000|2020-08-27 03:45:00|10214|10208|10235|10229|10239|10233|10212|10206|760
1598500200000|2020-08-27 03:50:00|10234|10228|10223|10217|10235|10229|10217|10211|695
1598500500000|2020-08-27 03:55:00|10224|10218|10222|10216|10227|10221|10216|10210|710
1598500800000|2020-08-27 04:00:00|10225|10201.6|10219.3|10195.9|10225.2|10201.8|10219.1|10195.7|0
1598501100000|2020-08-27 04:05:00|10220|10196.6|10219|10195.6|10221|10197.6|10219|10195.6|0
1598501400000|2020-08-27 04:10:00|10219.1|10195.7|10219.3|10195.9|10219.3|10195.9|10219|10195.6|0
1598501700000|2020-08-27 04:15:00|10219.8|10196.4|10221.3|10197.9|10221.4|10198|10219.3|10195.9|0
1598502000000|2020-08-27 04:20:00|10219.8|10196.4|10219.5|10196.1|10221.6|10198.2|10219.5|10196.1|0
1598502300000|2020-08-27 04:25:00|10219.4|10196|10213|10189.6|10219.5|10196.1|10213|10189.6|0
1598502600000|2020-08-27 04:30:00|10213.1|10189.7|10218.1|10194.7|10222.2|10198.8|10213|10189.6|0
1598502900000|2020-08-27 04:35:00|10217.8|10194.4|10217.6|10194.2|10219.9|10196.5|10215.8|10192.4|0
1598503200000|2020-08-27 04:40:00|10217.3|10193.9|10215.8|10192.4|10218.1|10194.7|10215.8|10192.4|0
1598503500000|2020-08-27 04:45:00|10215.5|10192.1|10217.6|10194.2|10219.6|10196.2|10215.3|10191.9|0
1598503800000|2020-08-27 04:50:00|10217.4|10194|10216.8|10193.4|10219.4|10196|10216.8|10193.4|0
1598504100000|2020-08-27 04:55:00|10216.6|10193.2|10214.8|10191.4|10216.6|10193.2|10212.7|10189.3|0
1598504400000|2020-08-27 05:00:00|10214.5|10191.1|10209|10203|10219|10213|10203|10190.6|860
1598504700000|2020-08-27 05:05:00|10208|10202|10199|10193|10208|10202|10198|10192|1403
1598505000000|2020-08-27 05:10:00|10200|10194|10194|10188|10202|10196|10189|10183|987
1598505300000|2020-08-27 05:15:00|10193|10187|10197|10191|10198|10192|10191|10185|399
1598505600000|2020-08-27 05:20:00|10198|10192|10202|10196|10203|10197|10196|10190|228
1598505900000|2020-08-27 05:25:00|10201|10195|10198|10192|10204|10198|10191|10185|2970
1598506200000|2020-08-27 05:30:00|10197|10191|10190|10184|10198|10192|10185|10179|965
1598506500000|2020-08-27 05:35:00|10189|10183|10194|10188|10194|10188|10185|10179|491
1598506800000|2020-08-27 05:40:00|10193|10187|10197|10191|10197|10191|10190|10184|886
1598507100000|2020-08-27 05:45:00|10195|10189|10196|10190|10203|10197|10193|10187|565
1598507400000|2020-08-27 05:50:00|10195|10189|10193|10187|10198|10192|10191|10185|523
1598507700000|2020-08-27 05:55:00|10192|10186|10193|10187|10196|10190|10190|10184|1645
1598508000000|2020-08-27 06:00:00|10192|10186|10197|10191|10198|10192|10187|10181|652
1598508300000|2020-08-27 06:05:00|10196|10190|10198|10192|10203|10197|10195|10189|628
1598508600000|2020-08-27 06:10:00|10196|10190|10190|10184|10202|10196|10190|10184|318
1598508900000|2020-08-27 06:15:00|10189|10183|10176|10170|10190|10184|10176|10170|812
1598509200000|2020-08-27 06:20:00|10177|10171|10177|10171|10177|10171|10168|10162|868
1598509500000|2020-08-27 06:25:00|10176|10170|10179|10173|10179|10173|10175|10169|1257
1598509800000|2020-08-27 06:30:00|10178|10172|10166|10160|10178|10172|10166|10160|1591
1598510100000|2020-08-27 06:35:00|10167|10161|10173|10167|10175|10169|10165|10159|1820
1598510400000|2020-08-27 06:40:00|10174|10168|10186|10180|10186|10180|10173|10167|1507
1598510700000|2020-08-27 06:45:00|10185|10179|10193|10187|10195|10189|10184|10178|3260
1598511000000|2020-08-27 06:50:00|10194|10188|10194|10188|10194|10188|10188|10182|974
1598511300000|2020-08-27 06:55:00|10193|10187|10192|10186|10196|10190|10190|10184|936
1598511600000|2020-08-27 07:00:00|10191|10185|10190|10184|10195|10189|10186|10180|2415
1598511900000|2020-08-27 07:05:00|10189|10183|10181|10175|10191|10185|10180|10174|571
1598512200000|2020-08-27 07:10:00|10180|10174|10187|10181|10188|10182|10176|10170|902
1598512500000|2020-08-27 07:15:00|10188|10182|10192|10186|10194|10188|10181|10175|644
1598512800000|2020-08-27 07:20:00|10191|10185|10197|10191|10198|10192|10188|10182|1930
1598513100000|2020-08-27 07:25:00|10196|10190|10196|10190|10198|10192|10193|10187|1382
1598513400000|2020-08-27 07:30:00|10197|10191|10200|10194|10200|10194|10194|10188|545
1598513700000|2020-08-27 07:35:00|10199|10193|10201|10195|10202|10196|10196|10190|379
1598514000000|2020-08-27 07:40:00|10202|10196|10202|10196|10205|10199|10199|10193|431
1598514300000|2020-08-27 07:45:00|10201|10195|10205|10199|10207|10201|10198|10192|1807
1598514600000|2020-08-27 07:50:00|10206|10200|10206|10200|10207|10201|10201|10195|1325
1598514900000|2020-08-27 07:55:00|10205|10199|10207|10201|10207|10201|10199|10193|4269
1598515200000|2020-08-27 08:00:00|10206|10200|10193|10187|10207|10201|10192|10186|3052
1598515500000|2020-08-27 08:05:00|10192|10186|10205|10199|10207|10201|10189|10183|1580
1598515800000|2020-08-27 08:10:00|10206|10200|10193|10187|10206|10200|10191|10185|4994
1598516100000|2020-08-27 08:15:00|10192|10186|10197|10191|10203|10197|10191|10185|5859
1598516400000|2020-08-27 08:20:00|10198|10192|10196|10190|10201|10195|10195|10189|1315
1598516700000|2020-08-27 08:25:00|10195|10189|10191|10185|10197|10191|10191|10185|858
1598517000000|2020-08-27 08:30:00|10203.2|10179.8|10206.3|10182.9|10210.3|10186.9|10200.9|10177.5|7
1598517300000|2020-08-27 08:35:00|10206.5|10183.1|10206.4|10183|10208.5|10185.1|10204.7|10181.3|0
1598517600000|2020-08-27 08:40:00|10206.6|10183.2|10202.9|10179.5|10208.5|10185.1|10202.9|10179.5|0
1598517900000|2020-08-27 08:45:00|10203.1|10179.7|10200.6|10177.2|10203.1|10179.7|10199.1|10175.7|0
1598518200000|2020-08-27 08:50:00|10200.8|10177.4|10199.3|10175.9|10202.1|10178.7|10199.1|10175.7|0
1598518500000|2020-08-27 08:55:00|10199.2|10175.8|10200.8|10177.4|10204.4|10181|10195.5|10172.1|0
1598518800000|2020-08-27 09:00:00|10200.7|10177.3|10193.7|10170.3|10200.8|10177.4|10193.5|10170.1|0
1598519100000|2020-08-27 09:05:00|10193.5|10170.1|10190.9|10167.5|10195.2|10171.8|10190.9|10167.5|0
1598519400000|2020-08-27 09:10:00|10189.4|10166|10183.6|10160.2|10191.9|10168.5|10182|10158.6|0
1598519700000|2020-08-27 09:15:00|10175.5|10169.5|10169|10163|10182.5|10176.5|10168.5|10162.5|257
1598520000000|2020-08-27 09:20:00|10168.5|10162.5|10168.5|10162.5|10177|10171|10168|10162|373
1598520300000|2020-08-27 09:25:00|10168|10162|10174|10168|10174|10168|10165.5|10159.5|399
1598520600000|2020-08-27 09:30:00|10173.5|10167.5|10180.5|10174.5|10182.5|10176.5|10173|10167|79
1598520900000|2020-08-27 09:35:00|10180|10174|10185.5|10179.5|10189.5|10183.5|10180|10174|115
1598521200000|2020-08-27 09:40:00|10185|10179|10187.5|10181.5|10187.5|10181.5|10183|10177|80
1598521500000|2020-08-27 09:45:00|10186.5|10180.5|10186.5|10180.5|10188.5|10182.5|10183.5|10177.5|71
1598521800000|2020-08-27 09:50:00|10186|10180|10185.5|10179.5|10189.5|10183.5|10185.5|10179.5|318
1598522100000|2020-08-27 09:55:00|10184.5|10178.5|10187.5|10181.5|10189|10183|10183.5|10177.5|55
1598522400000|2020-08-27 10:00:00|10187|10181|10186.5|10180.5|10189.5|10183.5|10185|10179|47
1598522700000|2020-08-27 10:05:00|10187.5|10181.5|10184|10178|10189|10183|10183.5|10177.5|34
1598523000000|2020-08-27 10:10:00|10183.5|10177.5|10180.5|10174.5|10185|10179|10179.5|10173.5|124
1598523300000|2020-08-27 10:15:00|10180|10174|10180.5|10174.5|10184|10178|10179.5|10173.5|75
1598523600000|2020-08-27 10:20:00|10180|10174|10188|10182|10188|10182|10180|10174|108
1598523900000|2020-08-27 10:25:00|10188.5|10182.5|10189|10183|10189|10183|10186|10180|14
1598524200000|2020-08-27 10:30:00|10188|10182|10187|10181|10188|10182|10185|10179|4
1598524500000|2020-08-27 10:35:00|10186.5|10180.5|10188|10182|10190|10184|10185|10179|16
1598524800000|2020-08-27 10:40:00|10188.5|10182.5|10185|10179|10188.5|10182.5|10185|10179|9
1598525100000|2020-08-27 10:45:00|10184.5|10178.5|10185|10179|10185.5|10179.5|10183.5|10177.5|18
1598525400000|2020-08-27 10:50:00|10184.5|10178.5|10181|10175|10185|10179|10181|10175|4
1598525700000|2020-08-27 10:55:00|10181.5|10175.5|10183.5|10177.5|10187|10181|10181.5|10175.5|93
1598526000000|2020-08-27 11:00:00|10184|10178|10185|10179|10185.5|10179.5|10181.5|10175.5|74
1598526300000|2020-08-27 11:05:00|10184.5|10178.5|10184|10178|10184.5|10178.5|10181|10175|34
1598526600000|2020-08-27 11:10:00|10183.5|10177.5|10184.5|10178.5|10185.5|10179.5|10182.5|10176.5|28
1598526900000|2020-08-27 11:15:00|10185.5|10179.5|10184.5|10178.5|10186.5|10180.5|10184|10178|43
1598527200000|2020-08-27 11:20:00|10184|10178|10186.5|10180.5|10186.5|10180.5|10183.5|10177.5|13
1598527500000|2020-08-27 11:25:00|10186|10180|10188|10182|10188.5|10182.5|10185|10179|35
1598527800000|2020-08-27 11:30:00|10188.5|10182.5|10189.5|10183.5|10190|10184|10187|10181|42
1598528100000|2020-08-27 11:35:00|10190|10184|10193|10187|10195.5|10189.5|10189.5|10183.5|58
1598528400000|2020-08-27 11:40:00|10193.5|10187.5|10194.5|10188.5|10195.5|10189.5|10192|10186|63
1598528700000|2020-08-27 11:45:00|10194|10188|10191.5|10185.5|10194.5|10188.5|10191.5|10185.5|56
1598529000000|2020-08-27 11:50:00|10192.5|10186.5|10194.5|10188.5|10194.5|10188.5|10190.5|10184.5|61
1598529300000|2020-08-27 11:55:00|10194|10188|10195.5|10189.5|10196.5|10190.5|10191|10185|72
1598529600000|2020-08-27 12:00:00|10195|10189|10195.5|10189.5|10196.5|10190.5|10195|10189|13
1598529900000|2020-08-27 12:05:00|10195|10189|10197.5|10191.5|10197.5|10191.5|10193.5|10187.5|43
1598530200000|2020-08-27 12:10:00|10197|10191|10195.5|10189.5|10197.5|10191.5|10195.5|10189.5|10
1598530500000|2020-08-27 12:15:00|10196.5|10190.5|10197|10191|10197.5|10191.5|10196|10190|11
1598530800000|2020-08-27 12:20:00|10197.5|10191.5|10199.5|10193.5|10199.5|10193.5|10195.5|10189.5|23
1598531100000|2020-08-27 12:25:00|10199|10193|10199|10193|10200.5|10194.5|10198|10192|48
1598531400000|2020-08-27 12:30:00|10199.5|10193.5|10201.5|10195.5|10205.5|10199.5|10199|10193|17
1598531700000|2020-08-27 12:35:00|10202|10196|10197|10191|10202.5|10196.5|10196.5|10190.5|108
1598532000000|2020-08-27 12:40:00|10196.5|10190.5|10200|10194|10200.5|10194.5|10195|10189|28
1598532300000|2020-08-27 12:45:00|10199.5|10193.5|10204.5|10198.5|10205.5|10199.5|10199.5|10193.5|57
1598532600000|2020-08-27 12:50:00|10203.5|10197.5|10205|10199|10207.5|10201.5|10202.5|10196.5|102
1598532900000|2020-08-27 12:55:00|10204|10198|10200.5|10194.5|10206|10200|10200|10194|15
1598533200000|2020-08-27 13:00:00|10200|10194|10200.5|10194.5|10205|10199|10198.5|10192.5|67
1598533500000|2020-08-27 13:05:00|10200|10194|10194|10188|10214|10208|10193|10187|110
1598533800000|2020-08-27 13:10:00|10193.5|10187.5|10211.5|10205.5|10212|10206|10193|10187|75
1598534100000|2020-08-27 13:15:00|10211|10205|10225.5|10219.5|10226|10220|10209.5|10203.5|196
1598534400000|2020-08-27 13:20:00|10226|10220|10224|10218|10228|10222|10223.5|10217.5|216
1598534700000|2020-08-27 13:25:00|10224.5|10218.5|10217|10211|10227|10221|10216|10210|148
1598535000000|2020-08-27 13:30:00|10216.5|10210.5|10188|10182|10217|10211|10186.5|10180.5|274
1598535300000|2020-08-27 13:35:00|10187.5|10181.5|10175.5|10169.5|10194.5|10188.5|10172|10166|239
1598535600000|2020-08-27 13:40:00|10174.5|10168.5|10184|10178|10189|10183|10173|10167|102
1598535900000|2020-08-27 13:45:00|10184.5|10178.5|10179.5|10173.5|10184.5|10178.5|10169|10163|217
1598536200000|2020-08-27 13:50:00|10178|10172|10196.5|10190.5|10196.5|10190.5|10173.5|10167.5|317
1598536500000|2020-08-27 13:55:00|10196|10190|10194.5|10188.5|10200.5|10194.5|10189.5|10183.5|227
1598536800000|2020-08-27 14:00:00|10195|10189|10186.5|10180.5|10195|10189|10181|10175|131
1598537100000|2020-08-27 14:05:00|10186|10180|10181|10175|10186|10180|10176|10170|159
1598537400000|2020-08-27 14:10:00|10180.5|10174.5|10174.5|10168.5|10180.5|10174.5|10168|10162|182
1598537700000|2020-08-27 14:15:00|10175|10169|10183|10177|10185.5|10179.5|10169.5|10163.5|158
1598538000000|2020-08-27 14:20:00|10182.5|10176.5|10177.5|10171.5|10186|10180|10174|10168|206
1598538300000|2020-08-27 14:25:00|10179|10173|10183|10177|10185|10179|10177|10171|96
1598538600000|2020-08-27 14:30:00|10182.5|10176.5|10184.5|10178.5|10187|10181|10178.5|10172.5|129
1598538900000|2020-08-27 14:35:00|10185|10179|10178|10172|10186.5|10180.5|10178|10172|93
1598539200000|2020-08-27 14:40:00|10177.5|10171.5|10171|10165|10178|10172|10169|10163|320
1598539500000|2020-08-27 14:45:00|10171.5|10165.5|10163|10157|10172|10166|10162.5|10156.5|219
1598539800000|2020-08-27 14:50:00|10163.5|10157.5|10169.5|10163.5|10173|10167|10160.5|10154.5|257
1598540100000|2020-08-27 14:55:00|10170|10164|10172|10166|10177|10171|10165.5|10159.5|78
1598540400000|2020-08-27 15:00:00|10174|10168|10171|10165|10176|10170|10171|10165|105
1598540700000|2020-08-27 15:05:00|10173|10167|10167|10161|10175|10169|10166|10160|90
1598541000000|2020-08-27 15:10:00|10166|10160|10163|10157|10169|10163|10163|10157|170
1598541300000|2020-08-27 15:15:00|10164|10158|10159|10153|10166|10160|10159|10153|215
1598541600000|2020-08-27 15:20:00|10160|10154|10159|10153|10162|10156|10158|10152|148
1598541900000|2020-08-27 15:25:00|10158|10152|10154|10148|10160|10154|10152|10146|192
1598542200000|2020-08-27 15:30:00|10155|10149|10156|10150|10158|10152|10151|10145|312
1598542500000|2020-08-27 15:35:00|10157|10151|10169|10163|10170|10164|10157|10151|112
1598542800000|2020-08-27 15:40:00|10170|10164|10172|10166|10175|10169|10166|10160|144
1598543100000|2020-08-27 15:45:00|10171|10165|10168|10162|10173|10167|10168|10162|78
1598543400000|2020-08-27 15:50:00|10169|10163|10175|10169|10175|10169|10169|10163|78
1598543700000|2020-08-27 15:55:00|10176|10170|10174|10168|10176|10170|10171|10165|73
1598544000000|2020-08-27 16:00:00|10175|10169|10166|10160|10175|10169|10165|10159|117
1598544300000|2020-08-27 16:05:00|10168|10162|10171|10165|10172|10166|10167|10161|115
1598544600000|2020-08-27 16:10:00|10175|10169|10171|10165|10175|10169|10169|10163|150
1598544900000|2020-08-27 16:15:00|10170|10164|10166|10160|10173|10167|10166|10160|80
1598545200000|2020-08-27 16:20:00|10165|10159|10165|10159|10166|10160|10161|10155|44
1598545500000|2020-08-27 16:25:00|10167|10161|10163|10157|10169|10163|10162|10156|29
1598545800000|2020-08-27 16:30:00|10162|10156|10160|10154|10165|10159|10159|10153|22
1598546100000|2020-08-27 16:35:00|10159|10153|10149|10143|10159|10153|10145|10139|90
1598546400000|2020-08-27 16:40:00|10150|10144|10146|10140|10152|10146|10145|10139|36
1598546700000|2020-08-27 16:45:00|10147|10141|10141|10135|10148|10142|10141|10135|62
1598547000000|2020-08-27 16:50:00|10144|10138|10132|10126|10144|10138|10127|10121|103
1598547300000|2020-08-27 16:55:00|10133|10127|10139|10133|10141|10135|10133|10127|116
1598547600000|2020-08-27 17:00:00|10138|10132|10136|10130|10139|10133|10132|10126|57
1598547900000|2020-08-27 17:05:00|10137|10131|10152|10146|10152|10146|10136|10130|57
1598548200000|2020-08-27 17:10:00|10153|10147|10161|10155|10161|10155|10153|10147|95
1598548500000|2020-08-27 17:15:00|10162|10156|10163|10157|10168|10162|10159|10153|62
1598548800000|2020-08-27 17:20:00|10164|10158|10167|10161|10167|10161|10160|10154|53
1598549100000|2020-08-27 17:25:00|10166|10160|10172|10166|10172|10166|10163|10157|42
1598549400000|2020-08-27 17:30:00|10173|10167|10171|10165|10175|10169|10171|10165|14
1598549700000|2020-08-27 17:35:00|10172|10166|10170|10164|10172|10166|10169|10163|17
1598550000000|2020-08-27 17:40:00|10169|10163|10165|10159|10171|10165|10165|10159|20
1598550300000|2020-08-27 17:45:00|10170|10164|10174|10168|10175|10169|10167|10161|14
1598550600000|2020-08-27 17:50:00|10172|10166|10169|10163|10173|10167|10167|10161|20
1598550900000|2020-08-27 17:55:00|10171|10165|10180|10174|10180|10174|10171|10165|24
1598551200000|2020-08-27 18:00:00|10182|10176|10180|10174|10183|10177|10180|10174|26
1598551500000|2020-08-27 18:05:00|10181|10175|10181|10175|10181|10175|10179|10173|6
1598551800000|2020-08-27 18:10:00|10182|10176|10180|10174|10183|10177|10178|10172|10
1598552100000|2020-08-27 18:15:00|10178|10172|10183|10177|10185|10179|10178|10172|83
1598552400000|2020-08-27 18:20:00|10182|10176|10181|10175|10183|10177|10180|10174|7
1598552700000|2020-08-27 18:25:00|10182|10176|10184|10178|10184|10178|10182|10176|33
1598553000000|2020-08-27 18:30:00|10185|10179|10182|10176|10186|10180|10182|10176|5
1598553300000|2020-08-27 18:35:00|10185|10179|10183|10177|10186|10180|10183|10177|13
1598553600000|2020-08-27 18:40:00|10182|10176|10181|10175|10182|10176|10180|10174|21
1598553900000|2020-08-27 18:45:00|10180|10174|10177|10171|10181|10175|10175|10169|42
1598554200000|2020-08-27 18:50:00|10178|10172|10178|10172|10181|10175|10177|10171|43
1598554500000|2020-08-27 18:55:00|10179|10173|10190.5|10167.1|10190.5|10179|10174|10167.1|85
1598554800000|2020-08-27 19:00:00|10190.6|10167.2|10190|10166.6|10194.2|10170.8|10189.9|10166.5|0
1598555100000|2020-08-27 19:05:00|10189.8|10166.4|10191.6|10168.2|10194.6|10171.2|10185.4|10162|0
1598555400000|2020-08-27 19:10:00|10191.7|10168.3|10193.5|10170.1|10197.2|10173.8|10190.4|10167|0
1598555700000|2020-08-27 19:15:00|10193.4|10170|10202.5|10179.1|10202.8|10179.4|10192.7|10169.3|0
1598556000000|2020-08-27 19:20:00|10202.8|10179.4|10201|10177.6|10205.1|10181.7|10200.9|10177.5|0
1598556300000|2020-08-27 19:25:00|10201.1|10177.7|10201.5|10178.1|10201.5|10178.1|10198.3|10174.9|0
1598556600000|2020-08-27 19:30:00|10201.7|10178.3|10201|10177.6|10203.3|10179.9|10198.4|10175|0
1598556900000|2020-08-27 19:35:00|10201.1|10177.7|10199.9|10176.5|10202.5|10179.1|10199.5|10176.1|0
1598557200000|2020-08-27 19:40:00|10199.8|10176.4|10195.1|10171.7|10203.3|10179.9|10195|10171.6|0
1598557500000|2020-08-27 19:45:00|10195.2|10171.8|10194.5|10171.1|10199.2|10175.8|10190.4|10167|0
1598557800000|2020-08-27 19:50:00|10193.9|10170.5|10185.2|10161.8|10193.9|10170.5|10183.9|10160.5|0
1598558100000|2020-08-27 19:55:00|10185.3|10161.9|10178.4|10155|10185.7|10162.3|10176.8|10153.4|0
1598558400000|2020-08-27 20:00:00|10179.4|10156|10181.9|10158.5|10185.5|10162.1|10173.3|10149.9|0
1598558700000|2020-08-27 20:05:00|10182.4|10159|10186.5|10163.1|10188.6|10165.2|10182.4|10159|0
1598559000000|2020-08-27 20:10:00|10186|10162.6|10183.7|10160.3|10187|10163.6|10183.2|10159.8|0
1598559300000|2020-08-27 20:15:00|10183.6|10160.2|10182.8|10159.4|10183.7|10160.3|10182.6|10159.2|0
1598559600000|2020-08-27 20:20:00|10182.7|10159.3|10183|10159.6|10183.1|10159.7|10182.6|10159.2|0
1598559900000|2020-08-27 20:25:00|10182.9|10159.5|10182.1|10158.7|10183.4|10160|10182.1|10158.7|0
1598560200000|2020-08-27 20:30:00|10184.1|10160.7|10188.1|10164.7|10188.6|10165.2|10182|10158.6|0
1598560500000|2020-08-27 20:35:00|10188.6|10165.2|10188.6|10165.2|10190.2|10166.8|10187.6|10164.2|0
1598560800000|2020-08-27 20:40:00|10189.1|10165.7|10188.1|10164.7|10190.2|10166.8|10187.6|10164.2|0
1598561100000|2020-08-27 20:45:00|10187.6|10164.2|10188.1|10164.7|10188.1|10164.7|10186.1|10162.7|0
1598561400000|2020-08-27 20:50:00|10188.6|10165.2|10186.1|10162.7|10188.6|10165.2|10185.1|10161.7|0
1598561700000|2020-08-27 20:55:00|10186.6|10163.2|10189.6|10166.2|10189.7|10166.3|10186.1|10162.7|0
1598562000000|2020-08-27 21:00:00|10189.3|10165.9|10188.9|10165.5|10189.4|10166|10188.9|10165.5|0
1598562300000|2020-08-27 21:05:00|10188.8|10165.4|10188.3|10164.9|10188.8|10165.4|10188.2|10164.8|0
1598562600000|2020-08-27 21:10:00|10188.9|10165.5|10188.8|10165.4|10189.1|10165.7|10188.2|10164.8|0
1598562900000|2020-08-27 21:15:00|10188.9|10165.5|10188.4|10165|10188.9|10165.5|10188.4|10165|0
1598563200000|2020-08-27 21:20:00|10188.5|10165.1|10188.6|10165.2|10189|10165.6|10188.5|10165.1|0
1598563500000|2020-08-27 21:25:00|10188.4|10165|10188.4|10165|10188.4|10165|10188.4|10165|0
1598563800000|2020-08-27 21:30:00|10188.6|10165.2|10188.9|10165.5|10189|10165.6|10188.5|10165.1|0
1598564100000|2020-08-27 21:35:00|10189|10165.6|10189|10165.6|10189.2|10165.8|10188.9|10165.5|0
1598564400000|2020-08-27 21:40:00|10188.9|10165.5|10189.2|10165.8|10189.2|10165.8|10188.9|10165.5|0
1598564700000|2020-08-27 21:45:00|10188.9|10165.5|10189.2|10165.8|10189.2|10165.8|10188.9|10165.5|0
1598565000000|2020-08-27 21:50:00|10189.4|10166|10189.9|10166.5|10190.1|10166.7|10189.4|10166|0
1598565300000|2020-08-27 21:55:00|10190.1|10166.7|10189.9|10166.5|10190.1|10166.7|10189.9|10166.5|0
1598565600000|2020-08-27 22:00:00|10192.7|10169.3|10187.9|10164.5|10192.7|10169.3|10187.4|10164|0
1598565900000|2020-08-27 22:05:00|10188.4|10165|10190.9|10167.5|10190.9|10167.5|10186.9|10163.5|0
1598566200000|2020-08-27 22:10:00|10190.4|10167|10192|10168.6|10192.5|10169.1|10190.4|10167|0
1598566500000|2020-08-27 22:15:00|10192.5|10169.1|10190.9|10167.5|10192.5|10169.1|10190.4|10167|0
1598566800000|2020-08-27 22:20:00|10191.4|10168|10189.9|10166.5|10191.4|10168|10189.9|10166.5|0
1598567100000|2020-08-27 22:25:00|10190.2|10166.8|10190.9|10167.5|10190.9|10167.5|10189.9|10166.5|0
1598567400000|2020-08-27 22:30:00|10190.4|10167|10192.5|10169.1|10193|10169.6|10189.9|10166.5|0
1598567700000|2020-08-27 22:35:00|10193|10169.6|10199.2|10175.8|10199.2|10175.8|10191.8|10168.4|0
1598568000000|2020-08-27 22:40:00|10198.9|10175.5|10200.2|10176.8|10200.7|10177.3|10198.7|10175.3|0
1598568300000|2020-08-27 22:45:00|10199.7|10176.3|10196.6|10173.2|10200.2|10176.8|10196.6|10173.2|0
1598568600000|2020-08-27 22:50:00|10197.1|10173.7|10196.6|10173.2|10197.1|10173.7|10196.1|10172.7|0
1598568900000|2020-08-27 22:55:00|10197.1|10173.7|10197.1|10173.7|10197.6|10174.2|10196.1|10172.7|0
1598569200000|2020-08-27 23:00:00|10197.6|10174.2|10196.1|10172.7|10197.6|10174.2|10196.1|10172.7|0
1598569500000|2020-08-27 23:05:00|10196.6|10173.2|10196.1|10172.7|10196.6|10173.2|10196.1|10172.7|0
1598569800000|2020-08-27 23:10:00|10195.6|10172.2|10196.1|10172.7|10197.1|10173.7|10195.6|10172.2|0
1598570100000|2020-08-27 23:15:00|10196.6|10173.2|10198.7|10175.3|10198.7|10175.3|10196.6|10173.2|0
1598570400000|2020-08-27 23:20:00|10198.2|10174.8|10198.2|10174.8|10198.7|10175.3|10197.4|10174|0
1598570700000|2020-08-27 23:25:00|10197.6|10174.2|10198.2|10174.8|10198.2|10174.8|10197.6|10174.2|0
1598571000000|2020-08-27 23:30:00|10197.6|10174.2|10201.7|10178.3|10202.2|10178.8|10197.6|10174.2|0
1598571300000|2020-08-27 23:35:00|10202.2|10178.8|10202.2|10178.8|10203.2|10179.8|10201.2|10177.8|0
1598571600000|2020-08-27 23:40:00|10201.7|10178.3|10201.2|10177.8|10201.7|10178.3|10200.2|10176.8|0
1598571900000|2020-08-27 23:45:00|10201.7|10178.3|10202.7|10179.3|10203.2|10179.8|10201.2|10177.8|0
1598572200000|2020-08-27 23:50:00|10203.2|10179.8|10203.2|10179.8|10204.3|10180.9|10202.2|10178.8|0
1598572500000|2020-08-27 23:55:00|10202.7|10179.3|10203.8|10180.4|10204.8|10181.4|10202.7|10179.3|0
1598572800000|2020-08-28 00:00:00|10203.2|10179.8|10205.3|10181.9|10206.3|10182.9|10201.7|10178.3|0
1598573100000|2020-08-28 00:05:00|10205.6|10182.2|10206.6|10183.2|10207.2|10183.8|10204.6|10181.2|0
1598573400000|2020-08-28 00:10:00|10207.2|10183.8|10204.1|10180.7|10207.2|10183.8|10204.1|10180.7|0
1598573700000|2020-08-28 00:15:00|10204.3|10180.9|10201|10177.6|10207.9|10184.5|10200.5|10177.1|0
1598574000000|2020-08-28 00:20:00|10201.3|10177.9|10211|10187.6|10213|10189.6|10201|10177.6|0
1598574300000|2020-08-28 00:25:00|10211.2|10187.8|10205.6|10182.2|10211.2|10187.8|10205.1|10181.7|0
1598574600000|2020-08-28 00:30:00|10205.4|10182|10202.1|10178.7|10207.4|10184|10197.5|10174.1|0
1598574900000|2020-08-28 00:35:00|10202.3|10178.9|10201|10177.6|10205.1|10181.7|10200.8|10177.4|0
1598575200000|2020-08-28 00:40:00|10201.8|10178.4|10196.5|10173.1|10203.3|10179.9|10196.2|10172.8|0
1598575500000|2020-08-28 00:45:00|10196.7|10173.3|10191.1|10167.7|10199|10175.6|10189.3|10165.9|0
1598575800000|2020-08-28 00:50:00|10190.4|10167|10194.4|10171|10194.7|10171.3|10188.3|10164.9|0
1598576100000|2020-08-28 00:55:00|10193.7|10170.3|10196|10172.6|10196.2|10172.8|10192.1|10168.7|0
1598576400000|2020-08-28 01:00:00|10195.2|10171.8|10197|10173.6|10200.8|10177.4|10191.1|10167.7|0
1598576700000|2020-08-28 01:05:00|10197.2|10173.8|10196.2|10172.8|10197.5|10174.1|10193.9|10170.5|0
1598577000000|2020-08-28 01:10:00|10194.7|10171.3|10200.4|10177|10202|10178.6|10194.7|10171.3|0
1598577300000|2020-08-28 01:15:00|10201.7|10178.3|10176.8|10170.8|10216.8|10210.8|10176.8|10170.8|1673
1598577600000|2020-08-28 01:20:00|10178.8|10172.8|10182.8|10176.8|10185.8|10179.8|10172.8|10166.8|701
1598577900000|2020-08-28 01:25:00|10181.8|10175.8|10189.8|10183.8|10192.8|10186.8|10179.8|10173.8|804
1598578200000|2020-08-28 01:30:00|10188.8|10182.8|10183.8|10177.8|10194.8|10188.8|10164.8|10158.8|2762
1598578500000|2020-08-28 01:35:00|10185.8|10179.8|10205.8|10199.8|10207.8|10201.8|10174.8|10168.8|2094
1598578800000|2020-08-28 01:40:00|10206.8|10200.8|10236.8|10230.8|10241.8|10235.8|10206.8|10200.8|2369
1598579100000|2020-08-28 01:45:00|10238.8|10232.8|10233.8|10227.8|10245.8|10239.8|10230.8|10224.8|1780
1598579400000|2020-08-28 01:50:00|10234.8|10228.8|10234.8|10228.8|10240.8|10234.8|10227.8|10221.8|1081
1598579700000|2020-08-28 01:55:00|10236.8|10230.8|10240.8|10234.8|10254.8|10248.8|10235.8|10229.8|1344
1598580000000|2020-08-28 02:00:00|10239.8|10233.8|10233.8|10227.8|10248.8|10242.8|10231.8|10225.8|1020
1598580300000|2020-08-28 02:05:00|10234.8|10228.8|10241.8|10235.8|10242.8|10236.8|10228.8|10222.8|947
1598580600000|2020-08-28 02:10:00|10242.8|10236.8|10239.8|10233.8|10250.8|10244.8|10232.8|10226.8|1532
1598580900000|2020-08-28 02:15:00|10240.8|10234.8|10234.8|10228.8|10249.8|10243.8|10231.8|10225.8|1969
1598581200000|2020-08-28 02:20:00|10233.8|10227.8|10236.8|10230.8|10246.8|10240.8|10233.8|10227.8|2293
1598581500000|2020-08-28 02:25:00|10235.8|10229.8|10227.8|10221.8|10245.8|10239.8|10219.8|10213.8|821
1598581800000|2020-08-28 02:30:00|10228.8|10222.8|10228.8|10222.8|10244.8|10238.8|10224.8|10218.8|1050
1598582100000|2020-08-28 02:35:00|10227.8|10221.8|10235.8|10229.8|10239.8|10233.8|10227.8|10221.8|805
1598582400000|2020-08-28 02:40:00|10237.8|10231.8|10237.8|10231.8|10239.8|10233.8|10228.8|10222.8|553
1598582700000|2020-08-28 02:45:00|10238.8|10232.8|10228.8|10222.8|10240.8|10234.8|10227.8|10221.8|517
1598583000000|2020-08-28 02:50:00|10227.8|10221.8|10240.8|10234.8|10242.8|10236.8|10227.8|10221.8|823
1598583300000|2020-08-28 02:55:00|10242.8|10236.8|10247.8|10241.8|10251.8|10245.8|10237.8|10231.8|1062
1598583600000|2020-08-28 03:00:00|10248.8|10242.8|10257.8|10251.8|10263.8|10257.8|10244.8|10238.8|1628
1598583900000|2020-08-28 03:05:00|10256.8|10250.8|10255.8|10249.8|10267.8|10261.8|10253.8|10247.8|1372
1598584200000|2020-08-28 03:10:00|10254.8|10248.8|10254.8|10248.8|10262.8|10256.8|10247.8|10241.8|795
1598584500000|2020-08-28 03:15:00|10256.8|10250.8|10252.8|10246.8|10274.8|10268.8|10249.8|10243.8|1380
1598584800000|2020-08-28 03:20:00|10251.8|10245.8|10253.8|10247.8|10262.8|10256.8|10248.8|10242.8|743
1598585100000|2020-08-28 03:25:00|10252.8|10246.8|10249.8|10243.8|10264.8|10258.8|10246.8|10240.8|588
1598585400000|2020-08-28 03:30:00|10250.8|10244.8|10245.8|10239.8|10257.8|10251.8|10242.8|10236.8|628
1598585700000|2020-08-28 03:35:00|10244.8|10238.8|10237.8|10231.8|10250.8|10244.8|10237.8|10231.8|521
1598586000000|2020-08-28 03:40:00|10238.8|10232.8|10224.8|10218.8|10243.8|10237.8|10224.8|10218.8|626
1598586300000|2020-08-28 03:45:00|10225.8|10219.8|10226.8|10220.8|10228.8|10222.8|10220.8|10214.8|474
1598586600000|2020-08-28 03:50:00|10225.8|10219.8|10226.8|10220.8|10228.8|10222.8|10220.8|10214.8|786
1598586900000|2020-08-28 03:55:00|10225.8|10219.8|10226.8|10220.8|10229.8|10223.8|10220.8|10214.8|690
1598587200000|2020-08-28 04:00:00|10237.5|10214.1|10237|10213.6|10237.5|10214.1|10237|10213.6|1
1598587500000|2020-08-28 04:05:00|10237.2|10213.8|10236.7|10213.3|10237.5|10214.1|10236.7|10213.3|0
1598587800000|2020-08-28 04:10:00|10235.2|10211.8|10234.9|10211.5|10235.2|10211.8|10234.7|10211.3|0
1598588100000|2020-08-28 04:15:00|10234.7|10211.3|10232.7|10209.3|10234.9|10211.5|10232.7|10209.3|0
1598588400000|2020-08-28 04:20:00|10232.9|10209.5|10230.6|10207.2|10233.2|10209.8|10229.9|10206.5|0
1598588700000|2020-08-28 04:25:00|10230.9|10207.5|10230.6|10207.2|10230.9|10207.5|10230.4|10207|0
1598589000000|2020-08-28 04:30:00|10230.4|10207|10228.6|10205.2|10230.6|10207.2|10228.1|10204.7|0
1598589300000|2020-08-28 04:35:00|10228.3|10204.9|10226.3|10202.9|10230.4|10207|10226.3|10202.9|0
1598589600000|2020-08-28 04:40:00|10226.1|10202.7|10230.6|10207.2|10230.9|10207.5|10224.3|10200.9|0
1598589900000|2020-08-28 04:45:00|10230.8|10207.4|10231.6|10208.2|10233.5|10210.1|10230.6|10207.2|0
1598590200000|2020-08-28 04:50:00|10231.7|10208.3|10236.2|10212.8|10236.2|10212.8|10231.7|10208.3|0
1598590500000|2020-08-28 04:55:00|10236|10212.6|10236.2|10212.8|10237.7|10214.3|10235.9|10212.5|0
1598590800000|2020-08-28 05:00:00|10238.2|10214.8|10234.8|10228.8|10238.2|10230.8|10224.8|10214.5|1251
1598591100000|2020-08-28 05:05:00|10236.8|10230.8|10205.8|10199.8|10239.8|10233.8|10196.8|10190.8|1713
1598591400000|2020-08-28 05:10:00|10203.8|10197.8|10217.8|10211.8|10221.8|10215.8|10199.8|10193.8|2148
1598591700000|2020-08-28 05:15:00|10218.8|10212.8|10236.8|10230.8|10238.8|10232.8|10212.8|10206.8|1233
1598592000000|2020-08-28 05:20:00|10237.8|10231.8|10243.8|10237.8|10253.8|10247.8|10234.8|10228.8|897
1598592300000|2020-08-28 05:25:00|10242.8|10236.8|10242.8|10236.8|10246.8|10240.8|10235.8|10229.8|662
1598592600000|2020-08-28 05:30:00|10241.8|10235.8|10242.8|10236.8|10249.8|10243.8|10236.8|10230.8|613
1598592900000|2020-08-28 05:35:00|10241.8|10235.8|10254.8|10248.8|10266.8|10260.8|10241.8|10235.8|1773
1598593200000|2020-08-28 05:40:00|10252.8|10246.8|10255.8|10249.8|10259.8|10253.8|10248.8|10242.8|1355
1598593500000|2020-08-28 05:45:00|10256.8|10250.8|10257.8|10251.8|10265.8|10259.8|10249.8|10243.8|4466
1598593800000|2020-08-28 05:50:00|10256.8|10250.8|10268.8|10262.8|10270.8|10264.8|10255.8|10249.8|932
1598594100000|2020-08-28 05:55:00|10269.8|10263.8|10292.8|10286.8|10294.8|10288.8|10268.8|10262.8|1657
1598594400000|2020-08-28 06:00:00|10294.8|10288.8|10316.8|10310.8|10330.8|10324.8|10293.8|10287.8|3857
1598594700000|2020-08-28 06:05:00|10317.8|10311.8|10333.8|10327.8|10343.8|10337.8|10317.8|10311.8|4517
1598595000000|2020-08-28 06:10:00|10334.8|10328.8|10344.8|10338.8|10349.8|10343.8|10333.8|10327.8|2087
1598595300000|2020-08-28 06:15:00|10343.8|10337.8|10338.8|10332.8|10360.8|10354.8|10331.8|10325.8|2697
1598595600000|2020-08-28 06:20:00|10337.8|10331.8|10333.8|10327.8|10344.8|10338.8|10329.8|10323.8|1574
1598595900000|2020-08-28 06:25:00|10334.8|10328.8|10321.8|10315.8|10342.8|10336.8|10319.8|10313.8|1554
1598596200000|2020-08-28 06:30:00|10322.8|10316.8|10321.8|10315.8|10346.8|10340.8|10310.8|10304.8|2032
1598596500000|2020-08-28 06:35:00|10318.8|10312.8|10327.8|10321.8|10329.8|10323.8|10318.8|10312.8|1343
1598596800000|2020-08-28 06:40:00|10328.8|10322.8|10330.8|10324.8|10332.8|10326.8|10316.8|10310.8|994
1598597100000|2020-08-28 06:45:00|10331.8|10325.8|10323.8|10317.8|10331.8|10325.8|10311.8|10305.8|946
1598597400000|2020-08-28 06:50:00|10322.8|10316.8|10303.8|10297.8|10323.8|10317.8|10300.8|10294.8|798
1598597700000|2020-08-28 06:55:00|10302.8|10296.8|10306.8|10300.8|10312.8|10306.8|10300.8|10294.8|935
1598598000000|2020-08-28 07:00:00|10305.8|10299.8|10299.8|10293.8|10312.8|10306.8|10293.8|10287.8|1069
1598598300000|2020-08-28 07:05:00|10298.8|10292.8|10285.8|10279.8|10306.8|10300.8|10281.8|10275.8|1080
1598598600000|2020-08-28 07:10:00|10284.8|10278.8|10275.8|10269.8|10286.8|10280.8|10272.8|10266.8|1763
1598598900000|2020-08-28 07:15:00|10273.8|10267.8|10273.8|10267.8|10278.8|10272.8|10267.8|10261.8|954
1598599200000|2020-08-28 07:20:00|10274.8|10268.8|10241.8|10235.8|10275.8|10269.8|10240.8|10234.8|1682
1598599500000|2020-08-28 07:25:00|10242.8|10236.8|10226.8|10220.8|10243.8|10237.8|10225.8|10219.8|1900
1598599800000|2020-08-28 07:30:00|10227.8|10221.8|10207.8|10201.8|10231.8|10225.8|10200.8|10194.8|3010
1598600100000|2020-08-28 07:35:00|10206.8|10200.8|10198.8|10192.8|10209.8|10203.8|10194.8|10188.8|2427
1598600400000|2020-08-28 07:40:00|10199.8|10193.8|10201.8|10195.8|10201.8|10195.8|10189.8|10183.8|1585
1598600700000|2020-08-28 07:45:00|10200.8|10194.8|10200.8|10194.8|10209.8|10203.8|10190.8|10184.8|2042
1598601000000|2020-08-28 07:50:00|10199.8|10193.8|10182.8|10176.8|10200.8|10194.8|10181.8|10175.8|1472
1598601300000|2020-08-28 07:55:00|10183.8|10177.8|10186.8|10180.8|10190.8|10184.8|10170.8|10164.8|2655
1598601600000|2020-08-28 08:00:00|10187.8|10181.8|10179.8|10173.8|10187.8|10181.8|10163.8|10157.8|2318
1598601900000|2020-08-28 08:05:00|10180.8|10174.8|10208.8|10202.8|10208.8|10202.8|10173.8|10167.8|2518
1598602200000|2020-08-28 08:10:00|10207.8|10201.8|10201.8|10195.8|10209.8|10203.8|10195.8|10189.8|1333
1598602500000|2020-08-28 08:15:00|10202.8|10196.8|10199.8|10193.8|10211.8|10205.8|10195.8|10189.8|931
1598602800000|2020-08-28 08:20:00|10198.8|10192.8|10194.8|10188.8|10204.8|10198.8|10192.8|10186.8|1334
1598603100000|2020-08-28 08:25:00|10193.8|10187.8|10195.8|10189.8|10199.8|10193.8|10191.8|10185.8|1230
1598603400000|2020-08-28 08:30:00|10206.5|10183.1|10193.7|10170.3|10210.3|10186.9|10193.2|10169.8|2
1598603700000|2020-08-28 08:35:00|10194|10170.6|10195.5|10172.1|10196.5|10173.1|10188.4|10165|0
1598604000000|2020-08-28 08:40:00|10196.3|10172.9|10192|10168.6|10197.3|10173.9|10187.5|10164.1|0
1598604300000|2020-08-28 08:45:00|10191.7|10168.3|10204.7|10181.3|10204.7|10181.3|10189.4|10166|0
1598604600000|2020-08-28 08:50:00|10204.4|10181|10204.7|10181.3|10206.5|10183.1|10198.8|10175.4|0
1598604900000|2020-08-28 08:55:00|10204.4|10181|10199.3|10175.9|10206.2|10182.8|10199.3|10175.9|0
1598605200000|2020-08-28 09:00:00|10199.6|10176.2|10202.9|10179.5|10204.9|10181.5|10191.7|10168.3|0
1598605500000|2020-08-28 09:05:00|10201.4|10178|10203.5|10180.1|10209.5|10186.1|10201.4|10178|0
1598605800000|2020-08-28 09:10:00|10203.7|10180.3|10207.7|10184.3|10208|10184.6|10199.9|10176.5|0
1598606100000|2020-08-28 09:15:00|10198.3|10192.3|10204.8|10198.8|10209.8|10203.8|10198.3|10192.3|164
1598606400000|2020-08-28 09:20:00|10205.3|10199.3|10204.3|10198.3|10210.8|10204.8|10202.8|10196.8|162
1598606700000|2020-08-28 09:25:00|10204.8|10198.8|10202.8|10196.8|10208.3|10202.3|10198.3|10192.3|103
1598607000000|2020-08-28 09:30:00|10202.3|10196.3|10194.8|10188.8|10204.3|10198.3|10192.8|10186.8|162
1598607300000|2020-08-28 09:35:00|10195.3|10189.3|10196.3|10190.3|10197.8|10191.8|10191.3|10185.3|35
1598607600000|2020-08-28 09:40:00|10196.8|10190.8|10198.3|10192.3|10200.8|10194.8|10195.8|10189.8|142
1598607900000|2020-08-28 09:45:00|10197.3|10191.3|10193.3|10187.3|10199.3|10193.3|10191.8|10185.8|98
1598608200000|2020-08-28 09:50:00|10194.3|10188.3|10191.8|10185.8|10196.8|10190.8|10188.8|10182.8|194
1598608500000|2020-08-28 09:55:00|10192.3|10186.3|10196.3|10190.3|10196.8|10190.8|10191.8|10185.8|22
1598608800000|2020-08-28 10:00:00|10196.8|10190.8|10194.8|10188.8|10198.8|10192.8|10189.3|10183.3|34
1598609100000|2020-08-28 10:05:00|10195.3|10189.3|10187.3|10181.3|10196.3|10190.3|10183.8|10177.8|94
1598609400000|2020-08-28 10:10:00|10187.8|10181.8|10190.8|10184.8|10192.8|10186.8|10186.3|10180.3|57
1598609700000|2020-08-28 10:15:00|10191.3|10185.3|10186.3|10180.3|10191.3|10185.3|10186.3|10180.3|25
1598610000000|2020-08-28 10:20:00|10185.8|10179.8|10184.3|10178.3|10186.8|10180.8|10182.8|10176.8|47
1598610300000|2020-08-28 10:25:00|10183.8|10177.8|10189.3|10183.3|10190.3|10184.3|10183.8|10177.8|23
1598610600000|2020-08-28 10:30:00|10188.8|10182.8|10191.8|10185.8|10193.3|10187.3|10187.8|10181.8|6
1598610900000|2020-08-28 10:35:00|10191.3|10185.3|10194.8|10188.8|10195.8|10189.8|10190.8|10184.8|14
1598611200000|2020-08-28 10:40:00|10194.3|10188.3|10197.8|10191.8|10199.3|10193.3|10193.3|10187.3|78
1598611500000|2020-08-28 10:45:00|10198.3|10192.3|10195.3|10189.3|10198.8|10192.8|10192.3|10186.3|58
1598611800000|2020-08-28 10:50:00|10194.8|10188.8|10193.8|10187.8|10194.8|10188.8|10193.3|10187.3|44
1598612100000|2020-08-28 10:55:00|10194.3|10188.3|10190.3|10184.3|10194.8|10188.8|10188.3|10182.3|17
1598612400000|2020-08-28 11:00:00|10189.8|10183.8|10193.8|10187.8|10195.3|10189.3|10188.3|10182.3|9
1598612700000|2020-08-28 11:05:00|10194.3|10188.3|10199.8|10193.8|10200.8|10194.8|10193.8|10187.8|9
1598613000000|2020-08-28 11:10:00|10199.3|10193.3|10202.8|10196.8|10205.3|10199.3|10198.3|10192.3|111
1598613300000|2020-08-28 11:15:00|10203.3|10197.3|10203.8|10197.8|10205.3|10199.3|10201.3|10195.3|33
1598613600000|2020-08-28 11:20:00|10203.3|10197.3|10205.3|10199.3|10205.3|10199.3|10203.3|10197.3|40
1598613900000|2020-08-28 11:25:00|10204.8|10198.8|10208.3|10202.3|10208.8|10202.8|10203.3|10197.3|95
1598614200000|2020-08-28 11:30:00|10208.8|10202.8|10211.3|10205.3|10213.3|10207.3|10208.8|10202.8|104
1598614500000|2020-08-28 11:35:00|10211.8|10205.8|10210.3|10204.3|10212.3|10206.3|10207.8|10201.8|70
1598614800000|2020-08-28 11:40:00|10210.8|10204.8|10206.8|10200.8|10210.8|10204.8|10205.8|10199.8|48
1598615100000|2020-08-28 11:45:00|10207.3|10201.3|10208.8|10202.8|10209.3|10203.3|10205.8|10199.8|50
1598615400000|2020-08-28 11:50:00|10208.3|10202.3|10208.8|10202.8|10212.3|10206.3|10207.8|10201.8|23
1598615700000|2020-08-28 11:55:00|10209.3|10203.3|10210.8|10204.8|10213.3|10207.3|10207.8|10201.8|39
1598616000000|2020-08-28 12:00:00|10210.3|10204.3|10210.3|10204.3|10213.3|10207.3|10209.3|10203.3|59
1598616300000|2020-08-28 12:05:00|10210.8|10204.8|10214.3|10208.3|10216.3|10210.3|10209.8|10203.8|118
1598616600000|2020-08-28 12:10:00|10214.8|10208.8|10213.3|10207.3|10216.3|10210.3|10212.3|10206.3|58
1598616900000|2020-08-28 12:15:00|10213.8|10207.8|10213.3|10207.3|10215.8|10209.8|10211.3|10205.3|69
1598617200000|2020-08-28 12:20:00|10214.3|10208.3|10216.3|10210.3|10218.8|10212.8|10214.3|10208.3|72
1598617500000|2020-08-28 12:25:00|10215.8|10209.8|10215.3|10209.3|10217.3|10211.3|10214.8|10208.8|36
1598617800000|2020-08-28 12:30:00|10214.3|10208.3|10212.8|10206.8|10215.8|10209.8|10211.3|10205.3|116
1598618100000|2020-08-28 12:35:00|10212.3|10206.3|10206.3|10200.3|10212.8|10206.8|10204.3|10198.3|79
1598618400000|2020-08-28 12:40:00|10205.8|10199.8|10209.8|10203.8|10211.3|10205.3|10205.3|10199.3|71
1598618700000|2020-08-28 12:45:00|10209.3|10203.3|10208.3|10202.3|10210.3|10204.3|10206.8|10200.8|70
1598619000000|2020-08-28 12:50:00|10208.8|10202.8|10209.8|10203.8|10211.3|10205.3|10206.8|10200.8|57
1598619300000|2020-08-28 12:55:00|10209.3|10203.3|10210.8|10204.8|10211.8|10205.8|10207.3|10201.3|58
1598619600000|2020-08-28 13:00:00|10210.3|10204.3|10215.3|10209.3|10216.3|10210.3|10209.3|10203.3|61
1598619900000|2020-08-28 13:05:00|10215.8|10209.8|10214.8|10208.8|10216.8|10210.8|10211.3|10205.3|65
1598620200000|2020-08-28 13:10:00|10215.3|10209.3|10216.3|10210.3|10216.3|10210.3|10211.8|10205.8|65
1598620500000|2020-08-28 13:15:00|10216.8|10210.8|10219.3|10213.3|10219.3|10213.3|10216.3|10210.3|61
1598620800000|2020-08-28 13:20:00|10218.3|10212.3|10217.3|10211.3|10220.3|10214.3|10216.3|10210.3|70
1598621100000|2020-08-28 13:25:00|10216.8|10210.8|10214.8|10208.8|10218.3|10212.3|10214.3|10208.3|59
1598621400000|2020-08-28 13:30:00|10215.3|10209.3|10219.3|10213.3|10220.3|10214.3|10194.3|10188.3|410
1598621700000|2020-08-28 13:35:00|10219.8|10213.8|10225.8|10219.8|10228.3|10222.3|10217.3|10211.3|288
1598622000000|2020-08-28 13:40:00|10225.3|10219.3|10225.8|10219.8|10228.3|10222.3|10219.3|10213.3|95
1598622300000|2020-08-28 13:45:00|10226.3|10220.3|10231.3|10225.3|10234.3|10228.3|10223.3|10217.3|165
1598622600000|2020-08-28 13:50:00|10231.8|10225.8|10225.3|10219.3|10232.3|10226.3|10221.3|10215.3|226
1598622900000|2020-08-28 13:55:00|10224.8|10218.8|10230.8|10224.8|10232.3|10226.3|10221.3|10215.3|230
1598623200000|2020-08-28 14:00:00|10230.3|10224.3|10234.8|10228.8|10241.3|10235.3|10228.8|10222.8|258
1598623500000|2020-08-28 14:05:00|10234.3|10228.3|10221.8|10215.8|10239.3|10233.3|10218.3|10212.3|280
1598623800000|2020-08-28 14:10:00|10221.3|10215.3|10217.8|10211.8|10223.8|10217.8|10215.3|10209.3|193
1598624100000|2020-08-28 14:15:00|10217.3|10211.3|10215.8|10209.8|10220.3|10214.3|10211.8|10205.8|189
1598624400000|2020-08-28 14:20:00|10215.3|10209.3|10211.3|10205.3|10218.3|10212.3|10209.8|10203.8|103
1598624700000|2020-08-28 14:25:00|10210.8|10204.8|10230.8|10224.8|10234.3|10228.3|10210.8|10204.8|146
1598625000000|2020-08-28 14:30:00|10231.3|10225.3|10211.3|10205.3|10231.8|10225.8|10201.3|10195.3|405
1598625300000|2020-08-28 14:35:00|10210.3|10204.3|10213.8|10207.8|10216.8|10210.8|10201.8|10195.8|265
1598625600000|2020-08-28 14:40:00|10214.3|10208.3|10208.8|10202.8|10219.3|10213.3|10208.3|10202.3|302
1598625900000|2020-08-28 14:45:00|10209.3|10203.3|10211.8|10205.8|10212.3|10206.3|10197.3|10191.3|255
1598626200000|2020-08-28 14:50:00|10211.3|10205.3|10214.8|10208.8|10214.8|10208.8|10200.8|10194.8|138
1598626500000|2020-08-28 14:55:00|10215.3|10209.3|10203.8|10197.8|10217.8|10211.8|10202.3|10196.3|221
1598626800000|2020-08-28 15:00:00|10205.8|10199.8|10214.8|10208.8|10216.8|10210.8|10203.8|10197.8|190
1598627100000|2020-08-28 15:05:00|10215.8|10209.8|10218.8|10212.8|10222.8|10216.8|10213.8|10207.8|171
1598627400000|2020-08-28 15:10:00|10220.8|10214.8|10225.8|10219.8|10225.8|10219.8|10219.8|10213.8|124
1598627700000|2020-08-28 15:15:00|10224.8|10218.8|10218.8|10212.8|10225.8|10219.8|10215.8|10209.8|319
1598628000000|2020-08-28 15:20:00|10219.8|10213.8|10226.8|10220.8|10227.8|10221.8|10216.8|10210.8|416
1598628300000|2020-08-28 15:25:00|10227.8|10221.8|10228.8|10222.8|10230.8|10224.8|10226.8|10220.8|258
1598628600000|2020-08-28 15:30:00|10226.8|10220.8|10225.8|10219.8|10227.8|10221.8|10222.8|10216.8|240
1598628900000|2020-08-28 15:35:00|10224.8|10218.8|10223.8|10217.8|10227.8|10221.8|10220.8|10214.8|141
1598629200000|2020-08-28 15:40:00|10224.8|10218.8|10227.8|10221.8|10228.8|10222.8|10224.8|10218.8|66
1598629500000|2020-08-28 15:45:00|10226.8|10220.8|10223.8|10217.8|10227.8|10221.8|10221.8|10215.8|42
1598629800000|2020-08-28 15:50:00|10224.8|10218.8|10224.8|10218.8|10225.8|10219.8|10223.8|10217.8|25
1598630100000|2020-08-28 15:55:00|10222.8|10216.8|10220.8|10214.8|10224.8|10218.8|10218.8|10212.8|40
1598630400000|2020-08-28 16:00:00|10219.8|10213.8|10224.8|10218.8|10225.8|10219.8|10219.8|10213.8|37
1598630700000|2020-08-28 16:05:00|10225.8|10219.8|10227.8|10221.8|10228.8|10222.8|10225.8|10219.8|52
1598631000000|2020-08-28 16:10:00|10228.8|10222.8|10230.8|10224.8|10232.8|10226.8|10228.8|10222.8|78
1598631300000|2020-08-28 16:15:00|10229.8|10223.8|10228.8|10222.8|10232.8|10226.8|10228.8|10222.8|98
1598631600000|2020-08-28 16:20:00|10229.8|10223.8|10227.8|10221.8|10230.8|10224.8|10226.8|10220.8|54
1598631900000|2020-08-28 16:25:00|10228.8|10222.8|10228.8|10222.8|10229.8|10223.8|10227.8|10221.8|52
1598632200000|2020-08-28 16:30:00|10227.8|10221.8|10227.8|10221.8|10232.8|10226.8|10227.8|10221.8|64
1598632500000|2020-08-28 16:35:00|10229.8|10223.8|10225.8|10219.8|10229.8|10223.8|10225.8|10219.8|31
1598632800000|2020-08-28 16:40:00|10226.8|10220.8|10226.8|10220.8|10227.8|10221.8|10226.8|10220.8|21
1598633100000|2020-08-28 16:45:00|10224.8|10218.8|10228.8|10222.8|10230.8|10224.8|10224.8|10218.8|67
1598633400000|2020-08-28 16:50:00|10227.8|10221.8|10229.8|10223.8|10229.8|10223.8|10226.8|10220.8|29
1598633700000|2020-08-28 16:55:00|10228.8|10222.8|10231.8|10225.8|10231.8|10225.8|10227.8|10221.8|98
1598634000000|2020-08-28 17:00:00|10230.8|10224.8|10231.8|10225.8|10231.8|10225.8|10229.8|10223.8|57
1598634300000|2020-08-28 17:05:00|10229.8|10223.8|10231.8|10225.8|10231.8|10225.8|10225.8|10219.8|118
1598634600000|2020-08-28 17:10:00|10229.8|10223.8|10228.8|10222.8|10229.8|10223.8|10226.8|10220.8|69
1598634900000|2020-08-28 17:15:00|10226.8|10220.8|10228.8|10222.8|10230.8|10224.8|10226.8|10220.8|93
1598635200000|2020-08-28 17:20:00|10227.8|10221.8|10228.8|10222.8|10229.8|10223.8|10227.8|10221.8|14
1598635500000|2020-08-28 17:25:00|10229.8|10223.8|10224.8|10218.8|10229.8|10223.8|10224.8|10218.8|33
1598635800000|2020-08-28 17:30:00|10223.8|10217.8|10226.8|10220.8|10226.8|10220.8|10223.8|10217.8|58
1598636100000|2020-08-28 17:35:00|10228.8|10222.8|10225.8|10219.8|10228.8|10222.8|10224.8|10218.8|18
1598636400000|2020-08-28 17:40:00|10226.8|10220.8|10228.8|10222.8|10228.8|10222.8|10226.8|10220.8|23
1598636700000|2020-08-28 17:45:00|10227.8|10221.8|10228.8|10222.8|10228.8|10222.8|10226.8|10220.8|24
1598637000000|2020-08-28 17:50:00|10229.8|10223.8|10230.8|10224.8|10232.8|10226.8|10229.8|10223.8|44
1598637300000|2020-08-28 17:55:00|10231.8|10225.8|10232.8|10226.8|10232.8|10226.8|10229.8|10223.8|15
1598637600000|2020-08-28 18:00:00|10230.8|10224.8|10231.8|10225.8|10232.8|10226.8|10228.8|10222.8|51
1598637900000|2020-08-28 18:05:00|10230.8|10224.8|10232.8|10226.8|10232.8|10226.8|10228.8|10222.8|29
1598638200000|2020-08-28 18:10:00|10231.8|10225.8|10232.8|10226.8|10232.8|10226.8|10231.8|10225.8|38
1598638500000|2020-08-28 18:15:00|10230.8|10224.8|10233.8|10227.8|10233.8|10227.8|10230.8|10224.8|49
1598638800000|2020-08-28 18:20:00|10234.8|10228.8|10233.8|10227.8|10234.8|10228.8|10233.8|10227.8|38
1598639100000|2020-08-28 18:25:00|10234.8|10228.8|10234.8|10228.8|10237.8|10231.8|10233.8|10227.8|37
1598639400000|2020-08-28 18:30:00|10233.8|10227.8|10233.8|10227.8|10235.8|10229.8|10232.8|10226.8|28
1598639700000|2020-08-28 18:35:00|10232.8|10226.8|10234.8|10228.8|10234.8|10228.8|10231.8|10225.8|43
1598640000000|2020-08-28 18:40:00|10233.8|10227.8|10231.8|10225.8|10234.8|10228.8|10231.8|10225.8|43
1598640300000|2020-08-28 18:45:00|10232.8|10226.8|10237.8|10231.8|10237.8|10231.8|10231.8|10225.8|47
1598640600000|2020-08-28 18:50:00|10236.8|10230.8|10233.8|10227.8|10236.8|10230.8|10233.8|10227.8|38
1598640900000|2020-08-28 18:55:00|10234.8|10228.8|10248.2|10224.8|10248.2|10234.8|10232.8|10224.8|104
1598641200000|2020-08-28 19:00:00|10248.3|10224.9|10246.7|10223.3|10248.4|10225|10245.3|10221.9|0
1598641500000|2020-08-28 19:05:00|10246.8|10223.4|10253.5|10230.1|10254.2|10230.8|10246.8|10223.4|0
1598641800000|2020-08-28 19:10:00|10253.6|10230.2|10258|10234.6|10258.4|10235|10252.8|10229.4|0
1598642100000|2020-08-28 19:15:00|10257.3|10233.9|10260.2|10236.8|10260.6|10237.2|10257|10233.6|0
1598642400000|2020-08-28 19:20:00|10260.3|10236.9|10256.6|10233.2|10261.2|10237.8|10255.9|10232.5|0
1598642700000|2020-08-28 19:25:00|10256.7|10233.3|10255.9|10232.5|10259.8|10236.4|10255.8|10232.4|0
1598643000000|2020-08-28 19:30:00|10255.8|10232.4|10260.2|10236.8|10260.2|10236.8|10255.1|10231.7|0
1598643300000|2020-08-28 19:35:00|10260.1|10236.7|10260.1|10236.7|10260.9|10237.5|10257.6|10234.2|0
1598643600000|2020-08-28 19:40:00|10260|10236.6|10261|10237.6|10261.1|10237.7|10257.2|10233.8|0
1598643900000|2020-08-28 19:45:00|10261.1|10237.7|10257.7|10234.3|10263.2|10239.8|10256.3|10232.9|0
1598644200000|2020-08-28 19:50:00|10257.1|10233.7|10254.3|10230.9|10259|10235.6|10253.8|10230.4|0
1598644500000|2020-08-28 19:55:00|10254.4|10231|10261.9|10238.5|10264.4|10241|10253.1|10229.7|0
1598644800000|2020-08-28 20:00:00|10262.5|10239.1|10261.9|10238.5|10265|10241.6|10258.4|10235|0
1598645100000|2020-08-28 20:05:00|10261.4|10238|10260.4|10237|10263.5|10240.1|10257.9|10234.5|0
1598645400000|2020-08-28 20:10:00|10260.9|10237.5|10259.5|10236.1|10263.5|10240.1|10258.9|10235.5|0
1598645700000|2020-08-28 20:15:00|10259.7|10236.3|10260.1|10236.7|10260.5|10237.1|10259.7|10236.3|0
1598646000000|2020-08-28 20:20:00|10260.2|10236.8|10260.1|10236.7|10260.3|10236.9|10260.1|10236.7|0
1598646300000|2020-08-28 20:25:00|10259.9|10236.5|10260.4|10237|10260.5|10237.1|10259.9|10236.5|0
1598646600000|2020-08-28 20:30:00|10259.6|10236.2|10263.2|10239.8|10263.2|10239.8|10259.6|10236.2|0
1598646900000|2020-08-28 20:35:00|10262.7|10239.3|10261.7|10238.3|10263.2|10239.8|10260.7|10237.3|0
1598647200000|2020-08-28 20:40:00|10261.2|10237.8|10263.7|10240.3|10263.7|10240.3|10261.2|10237.8|0
1598647500000|2020-08-28 20:45:00|10263.2|10239.8|10264.2|10240.8|10265.8|10242.4|10263.2|10239.8|0
1598647800000|2020-08-28 20:50:00|10263.2|10239.8|10264.2|10240.8|10264.2|10240.8|10263.2|10239.8|0
1598648100000|2020-08-28 20:55:00|10263.7|10240.3|10265.4|10242|10265.4|10242|10262.7|10239.3|0
1598824800000|2020-08-30 22:00:00|10273.5|10250.1|10275.3|10251.9|10277.3|10253.9|10272.7|10249.3|0
1598825100000|2020-08-30 22:05:00|10275|10251.6|10276.8|10253.4|10278.3|10254.9|10275|10251.6|0
1598825400000|2020-08-30 22:10:00|10277.3|10253.9|10280.4|10257|10281.4|10258|10276.8|10253.4|0
1598825700000|2020-08-30 22:15:00|10280.6|10257.2|10277.8|10254.4|10281.1|10257.7|10277.3|10253.9|0
1598826000000|2020-08-30 22:20:00|10278.3|10254.9|10277.3|10253.9|10278.3|10254.9|10276.3|10252.9|0
1598826300000|2020-08-30 22:25:00|10276.8|10253.4|10277.3|10253.9|10277.8|10254.4|10276.8|10253.4|0
1598826600000|2020-08-30 22:30:00|10277|10253.6|10277.3|10253.9|10277.8|10254.4|10276.8|10253.4|0
1598826900000|2020-08-30 22:35:00|10276.8|10253.4|10277.3|10253.9|10277.3|10253.9|10276.3|10252.9|0
1598827200000|2020-08-30 22:40:00|10277.5|10254.1|10278.8|10255.4|10279.3|10255.9|10277.3|10253.9|0
1598827500000|2020-08-30 22:45:00|10279.3|10255.9|10279.3|10255.9|10280.4|10257|10278.8|10255.4|0
1598827800000|2020-08-30 22:50:00|10278.8|10255.4|10278.8|10255.4|10279.3|10255.9|10278.3|10254.9|0
1598828100000|2020-08-30 22:55:00|10278.6|10255.2|10277.3|10253.9|10278.8|10255.4|10277.3|10253.9|0
1598828400000|2020-08-30 23:00:00|10277.8|10254.4|10277.8|10254.4|10277.8|10254.4|10277.3|10253.9|0
1598828700000|2020-08-30 23:05:00|10278.3|10254.9|10278.3|10254.9|10278.8|10255.4|10277.8|10254.4|0
1598829000000|2020-08-30 23:10:00|10277.8|10254.4|10278.1|10254.7|10278.1|10254.7|10277.3|10253.9|0
1598829300000|2020-08-30 23:15:00|10277.6|10254.2|10278.1|10254.7|10278.1|10254.7|10277.6|10254.2|0
1598829600000|2020-08-30 23:20:00|10278.3|10254.9|10279.8|10256.4|10279.8|10256.4|10278.1|10254.7|0
1598829900000|2020-08-30 23:25:00|10279.3|10255.9|10282.4|10259|10282.9|10259.5|10279.3|10255.9|0
1598830200000|2020-08-30 23:30:00|10281.9|10258.5|10283.5|10260.1|10283.5|10260.1|10280.4|10257|0
1598830500000|2020-08-30 23:35:00|10283|10259.6|10284.6|10261.2|10284.6|10261.2|10282.5|10259.1|0
1598830800000|2020-08-30 23:40:00|10285.1|10261.7|10285.6|10262.2|10286.6|10263.2|10284.6|10261.2|0
1598831100000|2020-08-30 23:45:00|10286.1|10262.7|10287.1|10263.7|10287.1|10263.7|10285.6|10262.2|0
1598831400000|2020-08-30 23:50:00|10287.6|10264.2|10288.7|10265.3|10288.7|10265.3|10286.6|10263.2|0
1598831700000|2020-08-30 23:55:00|10289.2|10265.8|10291.7|10268.3|10291.7|10268.3|10288.7|10265.3|0
1598832000000|2020-08-31 00:00:00|10292.2|10268.8|10297.3|10273.9|10297.3|10273.9|10290.7|10267.3|0
1598832300000|2020-08-31 00:05:00|10296.8|10273.4|10293.7|10270.3|10297.3|10273.9|10293.2|10269.8|0
1598832600000|2020-08-31 00:10:00|10293.2|10269.8|10295.3|10271.9|10297.3|10273.9|10293.2|10269.8|0
1598832900000|2020-08-31 00:15:00|10295.8|10272.4|10292.7|10269.3|10300.6|10277.2|10289.9|10266.5|0
1598833200000|2020-08-31 00:20:00|10293.5|10270.1|10290.6|10267.2|10295.5|10272.1|10288.6|10265.2|0
1598833500000|2020-08-31 00:25:00|10290.3|10266.9|10295.4|10272|10297.5|10274.1|10289|10265.6|0
1598833800000|2020-08-31 00:30:00|10297|10273.6|10303.3|10279.9|10305.1|10281.7|10295.2|10271.8|0
1598834100000|2020-08-31 00:35:00|10303.6|10280.2|10303.3|10279.9|10307.7|10284.3|10302.6|10279.2|0
1598834400000|2020-08-31 00:40:00|10304.1|10280.7|10307.9|10284.5|10307.9|10284.5|10301.8|10278.4|0
1598834700000|2020-08-31 00:45:00|10307.7|10284.3|10305.1|10281.7|10307.9|10284.5|10304.4|10281|0
1598835000000|2020-08-31 00:50:00|10305.9|10282.5|10303.9|10280.5|10306.2|10282.8|10303.9|10280.5|0
1598835300000|2020-08-31 00:55:00|10303.7|10280.3|10285.1|10261.7|10307.7|10284.3|10283.6|10260.2|0
1598835600000|2020-08-31 01:00:00|10284.9|10261.5|10290.1|10266.7|10290.1|10266.7|10276.6|10253.2|0
1598835900000|2020-08-31 01:05:00|10289.9|10266.5|10302.3|10278.9|10302.8|10279.4|10287.6|10264.2|0
1598836200000|2020-08-31 01:10:00|10301.6|10278.2|10300|10276.6|10302.3|10278.9|10298.2|10274.8|0
1598836500000|2020-08-31 01:15:00|10301.1|10277.7|10321.3|10315.3|10328.3|10322.3|10282.3|10276.3|1960
1598836800000|2020-08-31 01:20:00|10320.3|10314.3|10337.3|10331.3|10339.3|10333.3|10316.3|10310.3|1631
1598837100000|2020-08-31 01:25:00|10339.3|10333.3|10354.3|10348.3|10369.3|10363.3|10337.3|10331.3|2023
1598837400000|2020-08-31 01:30:00|10353.3|10347.3|10340.3|10334.3|10379.3|10373.3|10336.3|10330.3|4136
1598837700000|2020-08-31 01:35:00|10341.3|10335.3|10338.3|10332.3|10347.3|10341.3|10322.3|10316.3|3102
1598838000000|2020-08-31 01:40:00|10339.3|10333.3|10343.3|10337.3|10354.3|10348.3|10332.3|10326.3|1861
1598838300000|2020-08-31 01:45:00|10342.3|10336.3|10361.3|10355.3|10381.3|10375.3|10342.3|10336.3|2064
1598838600000|2020-08-31 01:50:00|10360.3|10354.3|10346.3|10340.3|10375.3|10369.3|10343.3|10337.3|1211
1598838900000|2020-08-31 01:55:00|10345.3|10339.3|10348.3|10342.3|10360.3|10354.3|10345.3|10339.3|1271
1598839200000|2020-08-31 02:00:00|10350.3|10344.3|10341.3|10335.3|10358.3|10352.3|10339.3|10333.3|1040
1598839500000|2020-08-31 02:05:00|10342.3|10336.3|10338.3|10332.3|10351.3|10345.3|10330.3|10324.3|1033
1598839800000|2020-08-31 02:10:00|10337.3|10331.3|10358.3|10352.3|10362.3|10356.3|10337.3|10331.3|922
1598840100000|2020-08-31 02:15:00|10359.3|10353.3|10339.3|10333.3|10364.3|10358.3|10338.3|10332.3|703
1598840400000|2020-08-31 02:20:00|10338.3|10332.3|10341.3|10335.3|10347.3|10341.3|10328.3|10322.3|922
1598840700000|2020-08-31 02:25:00|10342.3|10336.3|10347.3|10341.3|10356.3|10350.3|10341.3|10335.3|910
1598841000000|2020-08-31 02:30:00|10348.3|10342.3|10350.3|10344.3|10369.3|10363.3|10347.3|10341.3|1115
1598841300000|2020-08-31 02:35:00|10351.3|10345.3|10327.3|10321.3|10354.3|10348.3|10327.3|10321.3|962
1598841600000|2020-08-31 02:40:00|10326.3|10320.3|10325.3|10319.3|10337.3|10331.3|10322.3|10316.3|836
1598841900000|2020-08-31 02:45:00|10326.3|10320.3|10332.3|10326.3|10336.3|10330.3|10314.3|10308.3|1208
1598842200000|2020-08-31 02:50:00|10333.3|10327.3|10337.3|10331.3|10342.3|10336.3|10329.3|10323.3|367
1598842500000|2020-08-31 02:55:00|10339.3|10333.3|10341.3|10335.3|10346.3|10340.3|10337.3|10331.3|457
1598842800000|2020-08-31 03:00:00|10342.3|10336.3|10328.3|10322.3|10345.3|10339.3|10327.3|10321.3|672
1598843100000|2020-08-31 03:05:00|10327.3|10321.3|10319.3|10313.3|10334.3|10328.3|10319.3|10313.3|462
1598843400000|2020-08-31 03:10:00|10318.3|10312.3|10310.3|10304.3|10323.3|10317.3|10310.3|10304.3|680
1598843700000|2020-08-31 03:15:00|10309.3|10303.3|10311.3|10305.3|10313.3|10307.3|10304.3|10298.3|722
1598844000000|2020-08-31 03:20:00|10310.3|10304.3|10295.3|10289.3|10310.3|10304.3|10287.3|10281.3|1684
1598844300000|2020-08-31 03:25:00|10294.3|10288.3|10303.3|10297.3|10307.3|10301.3|10293.3|10287.3|569
1598844600000|2020-08-31 03:30:00|10304.3|10298.3|10311.3|10305.3|10314.3|10308.3|10302.3|10296.3|444
1598844900000|2020-08-31 03:35:00|10312.3|10306.3|10310.3|10304.3|10315.3|10309.3|10309.3|10303.3|234
1598845200000|2020-08-31 03:40:00|10309.3|10303.3|10310.3|10304.3|10310.3|10304.3|10304.3|10298.3|441
1598845500000|2020-08-31 03:45:00|10311.3|10305.3|10315.3|10309.3|10315.3|10309.3|10308.3|10302.3|456
1598845800000|2020-08-31 03:50:00|10314.3|10308.3|10313.3|10307.3|10317.3|10311.3|10311.3|10305.3|254
1598846100000|2020-08-31 03:55:00|10314.3|10308.3|10316.3|10310.3|10316.3|10310.3|10310.3|10304.3|346
1598846400000|2020-08-31 04:00:00|10320.8|10297.4|10318.7|10295.3|10321.8|10298.4|10317.7|10294.3|6
1598846700000|2020-08-31 04:05:00|10318.5|10295.1|10319.2|10295.8|10319.5|10296.1|10318.5|10295.1|0
1598847000000|2020-08-31 04:10:00|10319|10295.6|10317.4|10294|10319|10295.6|10317.2|10293.8|0
1598847300000|2020-08-31 04:15:00|10317.2|10293.8|10315.9|10292.5|10317.8|10294.4|10315.7|10292.3|0
1598847600000|2020-08-31 04:20:00|10316|10292.6|10318.2|10294.8|10318.2|10294.8|10316|10292.6|0
1598847900000|2020-08-31 04:25:00|10318.5|10295.1|10318.3|10294.9|10318.5|10295.1|10318.2|10294.8|0
1598848200000|2020-08-31 04:30:00|10318|10294.6|10317.2|10293.8|10319.8|10296.4|10317.2|10293.8|0
1598848500000|2020-08-31 04:35:00|10317|10293.6|10316.7|10293.3|10317.2|10293.8|10314.9|10291.5|0
1598848800000|2020-08-31 04:40:00|10317|10293.6|10315.6|10292.2|10317.7|10294.3|10315.2|10291.8|0
1598849100000|2020-08-31 04:45:00|10315.9|10292.5|10315.6|10292.2|10315.9|10292.5|10315.4|10292|0
1598849400000|2020-08-31 04:50:00|10315.4|10292|10315.4|10292|10315.6|10292.2|10312.6|10289.2|0
1598849700000|2020-08-31 04:55:00|10315.1|10291.7|10315.1|10291.7|10315.4|10292|10313.3|10289.9|0
1598850000000|2020-08-31 05:00:00|10313.1|10289.7|10303.3|10297.3|10316.3|10310.3|10292.3|10286.3|2667
1598850300000|2020-08-31 05:05:00|10302.3|10296.3|10286.3|10280.3|10302.3|10296.3|10278.3|10272.3|1398
1598850600000|2020-08-31 05:10:00|10285.3|10279.3|10271.3|10265.3|10287.3|10281.3|10266.3|10260.3|1211
1598850900000|2020-08-31 05:15:00|10272.3|10266.3|10251.3|10245.3|10272.3|10266.3|10241.3|10235.3|1694
1598851200000|2020-08-31 05:20:00|10250.3|10244.3|10246.3|10240.3|10257.3|10251.3|10246.3|10240.3|1422
1598851500000|2020-08-31 05:25:00|10247.3|10241.3|10234.3|10228.3|10253.3|10247.3|10232.3|10226.3|1150
1598851800000|2020-08-31 05:30:00|10233.3|10227.3|10235.3|10229.3|10238.3|10232.3|10228.3|10222.3|1457
1598852100000|2020-08-31 05:35:00|10236.3|10230.3|10230.3|10224.3|10236.3|10230.3|10218.3|10212.3|934
1598852400000|2020-08-31 05:40:00|10229.3|10223.3|10228.3|10222.3|10236.3|10230.3|10223.3|10217.3|734
1598852700000|2020-08-31 05:45:00|10227.3|10221.3|10240.3|10234.3|10240.3|10234.3|10227.3|10221.3|620
1598853000000|2020-08-31 05:50:00|10241.3|10235.3|10229.3|10223.3|10241.3|10235.3|10227.3|10221.3|689
1598853300000|2020-08-31 05:55:00|10228.3|10222.3|10217.3|10211.3|10234.3|10228.3|10217.3|10211.3|787
1598853600000|2020-08-31 06:00:00|10216.3|10210.3|10194.3|10188.3|10217.3|10211.3|10189.3|10183.3|1609
1598853900000|2020-08-31 06:05:00|10195.3|10189.3|10189.3|10183.3|10197.3|10191.3|10182.3|10176.3|2250
1598854200000|2020-08-31 06:10:00|10188.3|10182.3|10157.3|10151.3|10189.3|10183.3|10150.3|10144.3|1736
1598854500000|2020-08-31 06:15:00|10156.3|10150.3|10139.3|10133.3|10160.3|10154.3|10136.3|10130.3|1995
1598854800000|2020-08-31 06:20:00|10138.3|10132.3|10134.3|10128.3|10139.3|10133.3|10115.3|10109.3|2444
1598855100000|2020-08-31 06:25:00|10135.3|10129.3|10137.3|10131.3|10143.3|10137.3|10123.3|10117.3|1445
1598855400000|2020-08-31 06:30:00|10136.3|10130.3|10141.3|10135.3|10142.3|10136.3|10124.3|10118.3|1484
1598855700000|2020-08-31 06:35:00|10142.3|10136.3|10142.3|10136.3|10148.3|10142.3|10132.3|10126.3|1157
1598856000000|2020-08-31 06:40:00|10141.3|10135.3|10142.3|10136.3|10143.3|10137.3|10131.3|10125.3|859
1598856300000|2020-08-31 06:45:00|10141.3|10135.3|10131.3|10125.3|10141.3|10135.3|10127.3|10121.3|1033
1598856600000|2020-08-31 06:50:00|10130.3|10124.3|10118.3|10112.3|10137.3|10131.3|10114.3|10108.3|934
1598856900000|2020-08-31 06:55:00|10119.3|10113.3|10111.3|10105.3|10124.3|10118.3|10106.3|10100.3|1273
1598857200000|2020-08-31 07:00:00|10112.3|10106.3|10116.3|10110.3|10116.3|10110.3|10095.3|10089.3|2016
1598857500000|2020-08-31 07:05:00|10117.3|10111.3|10112.3|10106.3|10118.3|10112.3|10109.3|10103.3|1000
1598857800000|2020-08-31 07:10:00|10113.3|10107.3|10119.3|10113.3|10119.3|10113.3|10109.3|10103.3|747
1598858100000|2020-08-31 07:15:00|10118.3|10112.3|10089.3|10083.3|10123.3|10117.3|10089.3|10083.3|1416
1598858400000|2020-08-31 07:20:00|10088.3|10082.3|10057.3|10051.3|10090.3|10084.3|10057.3|10051.3|2908
1598858700000|2020-08-31 07:25:00|10058.3|10052.3|10056.3|10050.3|10065.3|10059.3|10035.3|10029.3|3134
1598859000000|2020-08-31 07:30:00|10055.3|10049.3|10037.3|10031.3|10061.3|10055.3|10036.3|10030.3|2322
1598859300000|2020-08-31 07:35:00|10038.3|10032.3|10024.3|10018.3|10040.3|10034.3|10019.3|10013.3|2078
1598859600000|2020-08-31 07:40:00|10025.3|10019.3|10025.3|10019.3|10047.3|10041.3|10017.3|10011.3|2662
1598859900000|2020-08-31 07:45:00|10026.3|10020.3|10019.3|10013.3|10029.3|10023.3|10018.3|10012.3|1950
1598860200000|2020-08-31 07:50:00|10020.3|10014.3|10040.3|10034.3|10042.3|10036.3|10018.3|10012.3|3202
1598860500000|2020-08-31 07:55:00|10041.3|10035.3|10030.3|10024.3|10043.3|10037.3|10030.3|10024.3|2976
1598860800000|2020-08-31 08:00:00|10031.3|10025.3|10012.3|10006.3|10035.3|10029.3|10011.3|10005.3|3545
1598861100000|2020-08-31 08:05:00|10011.3|10005.3|9957.3|9951.3|10019.3|10013.3|9956.3|9950.3|9816
1598861400000|2020-08-31 08:10:00|9959.3|9953.3|10006.3|10000.3|10014.3|10008.3|9959.3|9953.3|3751
1598861700000|2020-08-31 08:15:00|10005.3|9999.3|10014.3|10008.3|10020.3|10014.3|10001.3|9995.3|2684
1598862000000|2020-08-31 08:20:00|10013.3|10007.3|10028.3|10022.3|10030.3|10024.3|10010.3|10004.3|2983
1598862300000|2020-08-31 08:25:00|10027.3|10021.3|10015.3|10009.3|10028.3|10022.3|10015.3|10009.3|1537
1598862600000|2020-08-31 08:30:00|10027|10003.6|10035.2|10011.8|10035.7|10012.3|10027|10003.6|5
1598862900000|2020-08-31 08:35:00|10035.5|10012.1|10047.7|10024.3|10049.4|10026|10035.5|10012.1|0
1598863200000|2020-08-31 08:40:00|10049.2|10025.8|10045.7|10022.3|10051.4|10028|10045.7|10022.3|0
1598863500000|2020-08-31 08:45:00|10045.8|10022.4|10051.7|10028.3|10053.7|10030.3|10044|10020.6|0
1598863800000|2020-08-31 08:50:00|10051.4|10028|10049.5|10026.1|10051.7|10028.3|10048|10024.6|0
1598864100000|2020-08-31 08:55:00|10049.7|10026.3|10047|10023.6|10051.2|10027.8|10046|10022.6|0
1598864400000|2020-08-31 09:00:00|10046.7|10023.3|10043.7|10020.3|10049.7|10026.3|10041.7|10018.3|0
1598864700000|2020-08-31 09:05:00|10044|10020.6|10040.4|10017|10044|10020.6|10040.2|10016.8|0
1598865000000|2020-08-31 09:10:00|10041.9|10018.5|10040.7|10017.3|10042.7|10019.3|10036.9|10013.5|0
1598865300000|2020-08-31 09:15:00|10042.2|10018.8|10014.8|10008.8|10042.2|10018.8|10013.3|10007.3|327
1598865600000|2020-08-31 09:20:00|10014.3|10008.3|10011.8|10005.8|10016.3|10010.3|10009.8|10003.8|386
1598865900000|2020-08-31 09:25:00|10011.3|10005.3|10007.8|10001.8|10011.8|10005.8|10002.3|9996.3|423
1598866200000|2020-08-31 09:30:00|10006.8|10000.8|10004.8|9998.8|10017.3|10011.3|10002.8|9996.8|520
1598866500000|2020-08-31 09:35:00|10005.3|9999.3|10006.8|10000.8|10008.8|10002.8|10002.8|9996.8|229
1598866800000|2020-08-31 09:40:00|10006.3|10000.3|10005.3|9999.3|10008.8|10002.8|10000.8|9994.8|212
1598867100000|2020-08-31 09:45:00|10004.8|9998.8|10008.3|10002.3|10009.3|10003.3|10000.8|9994.8|142
1598867400000|2020-08-31 09:50:00|10007.8|10001.8|10009.3|10003.3|10010.8|10004.8|10004.8|9998.8|230
1598867700000|2020-08-31 09:55:00|10009.8|10003.8|10006.8|10000.8|10015.8|10009.8|10003.3|9997.3|223
1598868000000|2020-08-31 10:00:00|10006.3|10000.3|9998.8|9992.8|10006.3|10000.3|9998.8|9992.8|284
1598868300000|2020-08-31 10:05:00|9999.3|9993.3|10004.3|9998.3|10005.3|9999.3|9997.8|9991.8|260
1598868600000|2020-08-31 10:10:00|10003.8|9997.8|9998.8|9992.8|10003.8|9997.8|9996.3|9990.3|216
1598868900000|2020-08-31 10:15:00|9997.8|9991.8|10006.8|10000.8|10006.8|10000.8|9996.8|9990.8|136
1598869200000|2020-08-31 10:20:00|10006.3|10000.3|10008.8|10002.8|10008.8|10002.8|10005.3|9999.3|125
1598869500000|2020-08-31 10:25:00|10008.3|10002.3|10010.8|10004.8|10011.8|10005.8|10001.8|9995.8|113
1598869800000|2020-08-31 10:30:00|10010.3|10004.3|10016.8|10010.8|10017.8|10011.8|10008.8|10002.8|48
1598870100000|2020-08-31 10:35:00|10016.3|10010.3|10016.3|10010.3|10017.3|10011.3|10013.8|10007.8|59
1598870400000|2020-08-31 10:40:00|10016.8|10010.8|10016.3|10010.3|10017.8|10011.8|10013.3|10007.3|46
1598870700000|2020-08-31 10:45:00|10015.8|10009.8|10014.8|10008.8|10017.8|10011.8|10013.8|10007.8|186
1598871000000|2020-08-31 10:50:00|10015.3|10009.3|10011.3|10005.3|10018.8|10012.8|10009.8|10003.8|140
1598871300000|2020-08-31 10:55:00|10010.8|10004.8|10015.3|10009.3|10017.8|10011.8|10010.8|10004.8|62
1598871600000|2020-08-31 11:00:00|10014.3|10008.3|10013.3|10007.3|10014.8|10008.8|10011.3|10005.3|32
1598871900000|2020-08-31 11:05:00|10012.8|10006.8|10017.8|10011.8|10017.8|10011.8|10008.8|10002.8|54
1598872200000|2020-08-31 11:10:00|10018.8|10012.8|10021.8|10015.8|10023.8|10017.8|10017.3|10011.3|94
1598872500000|2020-08-31 11:15:00|10021.3|10015.3|10020.3|10014.3|10022.3|10016.3|10018.8|10012.8|34
1598872800000|2020-08-31 11:20:00|10019.8|10013.8|10022.8|10016.8|10024.8|10018.8|10019.3|10013.3|39
1598873100000|2020-08-31 11:25:00|10023.3|10017.3|10027.8|10021.8|10027.8|10021.8|10023.3|10017.3|81
1598873400000|2020-08-31 11:30:00|10027.3|10021.3|10026.8|10020.8|10027.8|10021.8|10022.3|10016.3|79
1598873700000|2020-08-31 11:35:00|10026.3|10020.3|10022.8|10016.8|10027.8|10021.8|10022.3|10016.3|60
1598874000000|2020-08-31 11:40:00|10021.8|10015.8|10023.3|10017.3|10023.8|10017.8|10018.8|10012.8|60
1598874300000|2020-08-31 11:45:00|10022.8|10016.8|10024.3|10018.3|10025.3|10019.3|10019.8|10013.8|63
1598874600000|2020-08-31 11:50:00|10024.8|10018.8|10023.8|10017.8|10028.3|10022.3|10021.8|10015.8|167
1598874900000|2020-08-31 11:55:00|10023.3|10017.3|10023.3|10017.3|10024.3|10018.3|10019.8|10013.8|107
1598875200000|2020-08-31 12:00:00|10022.8|10016.8|10016.8|10010.8|10023.8|10017.8|10015.8|10009.8|208
1598875500000|2020-08-31 12:05:00|10017.3|10011.3|10010.8|10004.8|10019.3|10013.3|10009.8|10003.8|69
1598875800000|2020-08-31 12:10:00|10011.3|10005.3|10011.3|10005.3|10019.8|10013.8|10009.8|10003.8|70
1598876100000|2020-08-31 12:15:00|10010.8|10004.8|10006.3|10000.3|10011.8|10005.8|10004.8|9998.8|45
1598876400000|2020-08-31 12:20:00|10005.8|9999.8|10006.3|10000.3|10008.3|10002.3|10004.8|9998.8|39
1598876700000|2020-08-31 12:25:00|10005.8|9999.8|10008.8|10002.8|10008.8|10002.8|10001.3|9995.3|68
1598877000000|2020-08-31 12:30:00|10008.3|10002.3|10008.8|10002.8|10009.8|10003.8|10005.8|9999.8|48
1598877300000|2020-08-31 12:35:00|10009.8|10003.8|10012.8|10006.8|10012.8|10006.8|10009.3|10003.3|31
1598877600000|2020-08-31 12:40:00|10012.3|10006.3|10013.3|10007.3|10014.8|10008.8|10011.8|10005.8|12
1598877900000|2020-08-31 12:45:00|10012.8|10006.8|10013.3|10007.3|10014.3|10008.3|10011.3|10005.3|34
1598878200000|2020-08-31 12:50:00|10013.8|10007.8|10009.8|10003.8|10015.3|10009.3|10009.8|10003.8|22
1598878500000|2020-08-31 12:55:00|10010.3|10004.3|10009.3|10003.3|10010.8|10004.8|10004.3|9998.3|63
1598878800000|2020-08-31 13:00:00|10008.8|10002.8|9993.8|9987.8|10010.8|10004.8|9989.3|9983.3|250
1598879100000|2020-08-31 13:05:00|9994.3|9988.3|10000.8|9994.8|10001.3|9995.3|9992.8|9986.8|92
1598879400000|2020-08-31 13:10:00|10001.8|9995.8|10006.8|10000.8|10007.3|10001.3|9998.8|9992.8|55
1598879700000|2020-08-31 13:15:00|10006.3|10000.3|10008.8|10002.8|10013.3|10007.3|10004.3|9998.3|142
1598880000000|2020-08-31 13:20:00|10009.3|10003.3|10010.3|10004.3|10012.8|10006.8|10007.8|10001.8|84
1598880300000|2020-08-31 13:25:00|10009.8|10003.8|10009.8|10003.8|10013.8|10007.8|10005.8|9999.8|217
1598880600000|2020-08-31 13:30:00|10009.3|10003.3|9981.8|9975.8|10010.8|10004.8|9981.8|9975.8|833
1598880900000|2020-08-31 13:35:00|9982.3|9976.3|9982.8|9976.8|9984.3|9978.3|9971.8|9965.8|316
1598881200000|2020-08-31 13:40:00|9982.3|9976.3|9985.8|9979.8|9996.8|9990.8|9980.8|9974.8|229
1598881500000|2020-08-31 13:45:00|9984.8|9978.8|9975.3|9969.3|9985.8|9979.8|9965.8|9959.8|418
1598881800000|2020-08-31 13:50:00|9975.8|9969.8|9958.3|9952.3|9975.8|9969.8|9956.8|9950.8|341
1598882100000|2020-08-31 13:55:00|9958.8|9952.8|9969.8|9963.8|9971.3|9965.3|9956.8|9950.8|347
1598882400000|2020-08-31 14:00:00|9969.3|9963.3|9963.3|9957.3|9969.8|9963.8|9950.3|9944.3|396
1598882700000|2020-08-31 14:05:00|9963.8|9957.8|9970.3|9964.3|9970.3|9964.3|9945.8|9939.8|254
1598883000000|2020-08-31 14:10:00|9969.8|9963.8|9975.3|9969.3|9977.8|9971.8|9960.8|9954.8|461
1598883300000|2020-08-31 14:15:00|9974.8|9968.8|9974.8|9968.8|9976.8|9970.8|9968.8|9962.8|129
1598883600000|2020-08-31 14:20:00|9974.3|9968.3|9970.8|9964.8|9976.8|9970.8|9965.8|9959.8|144
1598883900000|2020-08-31 14:25:00|9970.3|9964.3|9970.3|9964.3|9970.8|9964.8|9958.3|9952.3|141
1598884200000|2020-08-31 14:30:00|9969.8|9963.8|9976.3|9970.3|9977.8|9971.8|9969.8|9963.8|110
1598884500000|2020-08-31 14:35:00|9976.8|9970.8|9976.8|9970.8|9977.3|9971.3|9972.8|9966.8|103
1598884800000|2020-08-31 14:40:00|9977.3|9971.3|9975.3|9969.3|9977.8|9971.8|9972.3|9966.3|48
1598885100000|2020-08-31 14:45:00|9974.8|9968.8|9982.8|9976.8|9983.8|9977.8|9970.8|9964.8|104
1598885400000|2020-08-31 14:50:00|9983.3|9977.3|9979.8|9973.8|9983.3|9977.3|9976.8|9970.8|173
1598885700000|2020-08-31 14:55:00|9979.3|9973.3|9974.3|9968.3|9985.8|9979.8|9974.3|9968.3|118
1598886000000|2020-08-31 15:00:00|9973.3|9967.3|9972.3|9966.3|9980.3|9974.3|9969.3|9963.3|144
1598886300000|2020-08-31 15:05:00|9970.3|9964.3|9970.3|9964.3|9976.3|9970.3|9967.3|9961.3|338
1598886600000|2020-08-31 15:10:00|9969.3|9963.3|9960.3|9954.3|9972.3|9966.3|9960.3|9954.3|281
1598886900000|2020-08-31 15:15:00|9961.3|9955.3|9952.3|9946.3|9964.3|9958.3|9952.3|9946.3|342
1598887200000|2020-08-31 15:20:00|9953.3|9947.3|9938.3|9932.3|9953.3|9947.3|9935.3|9929.3|544
1598887500000|2020-08-31 15:25:00|9939.3|9933.3|9931.3|9925.3|9939.3|9933.3|9924.3|9918.3|766
1598887800000|2020-08-31 15:30:00|9932.3|9926.3|9939.3|9933.3|9941.3|9935.3|9922.3|9916.3|492
1598888100000|2020-08-31 15:35:00|9941.3|9935.3|9948.3|9942.3|9950.3|9944.3|9939.3|9933.3|405
1598888400000|2020-08-31 15:40:00|9949.3|9943.3|9945.3|9939.3|9950.3|9944.3|9943.3|9937.3|97
1598888700000|2020-08-31 15:45:00|9947.3|9941.3|9947.3|9941.3|9951.3|9945.3|9944.3|9938.3|181
1598889000000|2020-08-31 15:50:00|9949.3|9943.3|9948.3|9942.3|9952.3|9946.3|9946.3|9940.3|161
1598889300000|2020-08-31 15:55:00|9947.3|9941.3|9950.3|9944.3|9952.3|9946.3|9947.3|9941.3|127
1598889600000|2020-08-31 16:00:00|9949.3|9943.3|9954.3|9948.3|9957.3|9951.3|9948.3|9942.3|129
1598889900000|2020-08-31 16:05:00|9953.3|9947.3|9956.3|9950.3|9957.3|9951.3|9953.3|9947.3|117
1598890200000|2020-08-31 16:10:00|9955.3|9949.3|9958.3|9952.3|9959.3|9953.3|9954.3|9948.3|99
1598890500000|2020-08-31 16:15:00|9957.3|9951.3|9964.3|9958.3|9966.3|9960.3|9956.3|9950.3|193
1598890800000|2020-08-31 16:20:00|9963.3|9957.3|9958.3|9952.3|9963.3|9957.3|9957.3|9951.3|94
1598891100000|2020-08-31 16:25:00|9957.3|9951.3|9954.3|9948.3|9957.3|9951.3|9949.3|9943.3|131
1598891400000|2020-08-31 16:30:00|9953.3|9947.3|9953.3|9947.3|9958.3|9952.3|9953.3|9947.3|123
1598891700000|2020-08-31 16:35:00|9952.3|9946.3|9959.3|9953.3|9960.3|9954.3|9951.3|9945.3|92
1598892000000|2020-08-31 16:40:00|9958.3|9952.3|9955.3|9949.3|9960.3|9954.3|9954.3|9948.3|108
1598892300000|2020-08-31 16:45:00|9954.3|9948.3|9951.3|9945.3|9960.3|9954.3|9949.3|9943.3|133
1598892600000|2020-08-31 16:50:00|9952.3|9946.3|9954.3|9948.3|9957.3|9951.3|9950.3|9944.3|95
1598892900000|2020-08-31 16:55:00|9955.3|9949.3|9954.3|9948.3|9955.3|9949.3|9949.3|9943.3|70
1598893200000|2020-08-31 17:00:00|9953.3|9947.3|9954.3|9948.3|9955.3|9949.3|9949.3|9943.3|54
1598893500000|2020-08-31 17:05:00|9955.3|9949.3|9956.3|9950.3|9957.3|9951.3|9952.3|9946.3|57
1598893800000|2020-08-31 17:10:00|9955.3|9949.3|9954.3|9948.3|9955.3|9949.3|9951.3|9945.3|29
1598894100000|2020-08-31 17:15:00|9955.3|9949.3|9960.3|9954.3|9961.3|9955.3|9955.3|9949.3|118
1598894400000|2020-08-31 17:20:00|9958.3|9952.3|9960.3|9954.3|9961.3|9955.3|9958.3|9952.3|114
1598894700000|2020-08-31 17:25:00|9959.3|9953.3|9959.3|9953.3|9961.3|9955.3|9956.3|9950.3|75
1598895000000|2020-08-31 17:30:00|9960.3|9954.3|9959.3|9953.3|9961.3|9955.3|9957.3|9951.3|102
1598895300000|2020-08-31 17:35:00|9958.3|9952.3|9960.3|9954.3|9960.3|9954.3|9956.3|9950.3|80
1598895600000|2020-08-31 17:40:00|9961.3|9955.3|9963.3|9957.3|9963.3|9957.3|9959.3|9953.3|84
1598895900000|2020-08-31 17:45:00|9962.3|9956.3|9963.3|9957.3|9965.3|9959.3|9961.3|9955.3|78
1598896200000|2020-08-31 17:50:00|9962.3|9956.3|9964.3|9958.3|9965.3|9959.3|9961.3|9955.3|76
1598896500000|2020-08-31 17:55:00|9963.3|9957.3|9961.3|9955.3|9963.3|9957.3|9961.3|9955.3|74
1598896800000|2020-08-31 18:00:00|9960.3|9954.3|9959.3|9953.3|9960.3|9954.3|9957.3|9951.3|52
1598897100000|2020-08-31 18:05:00|9958.3|9952.3|9957.3|9951.3|9958.3|9952.3|9956.3|9950.3|82
1598897400000|2020-08-31 18:10:00|9958.3|9952.3|9962.3|9956.3|9963.3|9957.3|9958.3|9952.3|52
1598897700000|2020-08-31 18:15:00|9961.3|9955.3|9959.3|9953.3|9964.3|9958.3|9958.3|9952.3|109
1598898000000|2020-08-31 18:20:00|9958.3|9952.3|9959.3|9953.3|9959.3|9953.3|9955.3|9949.3|103
1598898300000|2020-08-31 18:25:00|9958.3|9952.3|9959.3|9953.3|9961.3|9955.3|9957.3|9951.3|142
1598898600000|2020-08-31 18:30:00|9960.3|9954.3|9960.3|9954.3|9960.3|9954.3|9957.3|9951.3|81
1598898900000|2020-08-31 18:35:00|9961.3|9955.3|9968.3|9962.3|9968.3|9962.3|9961.3|9955.3|131
1598899200000|2020-08-31 18:40:00|9967.3|9961.3|9973.3|9967.3|9973.3|9967.3|9967.3|9961.3|111
1598899500000|2020-08-31 18:45:00|9972.3|9966.3|9968.3|9962.3|9972.3|9966.3|9966.3|9960.3|64
1598899800000|2020-08-31 18:50:00|9966.3|9960.3|9968.3|9962.3|9970.3|9964.3|9964.3|9958.3|95
1598900100000|2020-08-31 18:55:00|9967.3|9961.3|9974.3|9950.9|9974.3|9963.3|9963.3|9950.9|164
1598900400000|2020-08-31 19:00:00|9974.6|9951.2|9969|9945.6|9975.1|9951.7|9967.1|9943.7|0
1598900700000|2020-08-31 19:05:00|9970.3|9946.9|9987|9963.6|9987.1|9963.7|9970.3|9946.9|0
1598901000000|2020-08-31 19:10:00|9987.1|9963.7|9986.9|9963.5|9990|9966.6|9986.1|9962.7|0
1598901300000|2020-08-31 19:15:00|9986.8|9963.4|9981.1|9957.7|9991.1|9967.7|9981.1|9957.7|0
1598901600000|2020-08-31 19:20:00|9981|9957.6|9978.5|9955.1|9984.2|9960.8|9976.9|9953.5|0
1598901900000|2020-08-31 19:25:00|9978.2|9954.8|9980.9|9957.5|9981.7|9958.3|9976.1|9952.7|0
1598902200000|2020-08-31 19:30:00|9981|9957.6|9981.6|9958.2|9983|9959.6|9975|9951.6|0
1598902500000|2020-08-31 19:35:00|9981.7|9958.3|9987.8|9964.4|9989.3|9965.9|9981.7|9958.3|0
1598902800000|2020-08-31 19:40:00|9987.9|9964.5|9989.9|9966.5|9990.8|9967.4|9983.3|9959.9|0
1598903100000|2020-08-31 19:45:00|9989.8|9966.4|10003.3|9979.9|10006.7|9983.3|9989.7|9966.3|0
1598903400000|2020-08-31 19:50:00|10003.9|9980.5|9993.8|9970.4|10006.1|9982.7|9993.7|9970.3|0
1598903700000|2020-08-31 19:55:00|9993.1|9969.7|9961.5|9938.1|9997.1|9973.7|9961.5|9938.1|0
1598904000000|2020-08-31 20:00:00|9957.1|9933.7|9965|9941.6|9970.5|9947.1|9952.6|9929.2|0
1598904300000|2020-08-31 20:05:00|9967|9943.6|9965.7|9942.3|9970.1|9946.7|9964|9940.6|0
1598904600000|2020-08-31 20:10:00|9965.2|9941.8|9966.9|9943.5|9967.6|9944.2|9963.2|9939.8|0
1598904900000|2020-08-31 20:15:00|9966.6|9943.2|9966.3|9942.9|9966.6|9943.2|9966|9942.6|0
1598905200000|2020-08-31 20:20:00|9966.4|9943|9967.2|9943.8|9967.2|9943.8|9966.1|9942.7|0
1598905500000|2020-08-31 20:25:00|9967|9943.6|9967.7|9944.3|9967.7|9944.3|9966.8|9943.4|0
1598905800000|2020-08-31 20:30:00|9966.5|9943.1|9964.5|9941.1|9968|9944.6|9960.6|9937.2|0
1598906100000|2020-08-31 20:35:00|9965|9941.6|9963.1|9939.7|9965|9941.6|9959.6|9936.2|0
1598906400000|2020-08-31 20:40:00|9963.6|9940.2|9964|9940.6|9966|9942.6|9963.6|9940.2|0
1598906700000|2020-08-31 20:45:00|9964.5|9941.1|9962.1|9938.7|9964.5|9941.1|9960.6|9937.2|0
1598907000000|2020-08-31 20:50:00|9961.6|9938.2|9960.6|9937.2|9962.1|9938.7|9958.6|9935.2|0
1598907300000|2020-08-31 20:55:00|9961.1|9937.7|9960.8|9937.4|9963.1|9939.7|9958.6|9935.2|0
1598907600000|2020-08-31 21:00:00|9960.9|9937.5|9958.7|9935.3|9961|9937.6|9958.2|9934.8|0
1598907900000|2020-08-31 21:05:00|9958.8|9935.4|9958.9|9935.5|9959.6|9936.2|9958.8|9935.4|0
1598908200000|2020-08-31 21:10:00|9958.8|9935.4|9959.3|9935.9|9959.6|9936.2|9958.6|9935.2|0
1598908500000|2020-08-31 21:15:00|9959.4|9936|9959.5|9936.1|9959.8|9936.4|9959.3|9935.9|0
1598908800000|2020-08-31 21:20:00|9959.8|9936.4|9959.9|9936.5|9959.9|9936.5|9959.8|9936.4|0
1598909400000|2020-08-31 21:30:00|9960|9936.6|9959.3|9935.9|9960|9936.6|9959.2|9935.8|0
1598909700000|2020-08-31 21:35:00|9958.7|9935.3|9958.7|9935.3|9958.7|9935.3|9958.3|9934.9|0
1598910000000|2020-08-31 21:40:00|9958.6|9935.2|9959.3|9935.9|9959.4|9936|9958.6|9935.2|0
1598910300000|2020-08-31 21:45:00|9959.1|9935.7|9960.3|9936.9|9960.5|9937.1|9959.1|9935.7|0
1598910600000|2020-08-31 21:50:00|9960.2|9936.8|9959.7|9936.3|9960.9|9937.5|9959.7|9936.3|0
1598910900000|2020-08-31 21:55:00|9959.6|9936.2|9959.9|9936.5|9960.8|9937.4|9959.5|9936.1|0
1598911200000|2020-08-31 22:00:00|9958.6|9935.2|9963.3|9939.9|9964.3|9940.9|9957.6|9934.2|0
1598911500000|2020-08-31 22:05:00|9963.6|9940.2|9964.3|9940.9|9964.3|9940.9|9962.3|9938.9|0
1598911800000|2020-08-31 22:10:00|9963.8|9940.4|9946.9|9923.5|9964.3|9940.9|9946.9|9923.5|0
1598912100000|2020-08-31 22:15:00|9947.4|9924|9949.4|9926|9949.4|9926|9945.4|9922|0
1598912400000|2020-08-31 22:20:00|9949.9|9926.5|9943|9919.6|9949.9|9926.5|9943|9919.6|0
1598912700000|2020-08-31 22:25:00|9942.7|9919.3|9947.9|9924.5|9947.9|9924.5|9942.5|9919.1|0
1598913000000|2020-08-31 22:30:00|9948.4|9925|9946.9|9923.5|9949.9|9926.5|9945.9|9922.5|0
1598913300000|2020-08-31 22:35:00|9946.4|9923|9948.4|9925|9949.4|9926|9945.9|9922.5|0
1598913600000|2020-08-31 22:40:00|9948.6|9925.2|9948.4|9925|9948.9|9925.5|9947.4|9924|0
1598913900000|2020-08-31 22:45:00|9948.9|9925.5|9947.9|9924.5|9948.9|9925.5|9946.7|9923.3|0
1598914200000|2020-08-31 22:50:00|9947.4|9924|9945.9|9922.5|9948.9|9925.5|9945.9|9922.5|0
1598914500000|2020-08-31 22:55:00|9946.4|9923|9947.4|9924|9948.4|9925|9946.4|9923|0
1598914800000|2020-08-31 23:00:00|9948.9|9925.5|9949.4|9926|9950.4|9927|9948.4|9925|0
1598915100000|2020-08-31 23:05:00|9949.9|9926.5|9953.9|9930.5|9953.9|9930.5|9949.9|9926.5|0
1598915400000|2020-08-31 23:10:00|9954.4|9931|9952.4|9929|9954.4|9931|9951.9|9928.5|0
1598915700000|2020-08-31 23:15:00|9953.4|9930|9954.4|9931|9954.9|9931.5|9952.9|9929.5|0
1598916000000|2020-08-31 23:20:00|9954.9|9931.5|9953.9|9930.5|9954.9|9931.5|9953.4|9930|0
1598916300000|2020-08-31 23:25:00|9954.4|9931|9952.9|9929.5|9954.9|9931.5|9952.9|9929.5|0
1598916600000|2020-08-31 23:30:00|9953.4|9930|9956.8|9933.4|9957.3|9933.9|9953.4|9930|0
1598916900000|2020-08-31 23:35:00|9956.3|9932.9|9958.8|9935.4|9958.8|9935.4|9956.3|9932.9|0
1598917200000|2020-08-31 23:40:00|9959.3|9935.9|9958.6|9935.2|9959.3|9935.9|9957.8|9934.4|0
1598917500000|2020-08-31 23:45:00|9959.1|9935.7|9962.1|9938.7|9962.1|9938.7|9958.1|9934.7|0
1598917800000|2020-08-31 23:50:00|9962.6|9939.2|9971.5|9948.1|9972|9948.6|9961.6|9938.2|0
1598918100000|2020-08-31 23:55:00|9972|9948.6|9969|9945.6|9972.5|9949.1|9969|9945.6|0
1598918400000|2020-09-01 00:00:00|9969.5|9946.1|9976.1|9952.7|9978.6|9955.2|9969.5|9946.1|0
1598918700000|2020-09-01 00:05:00|9976.6|9953.2|9982.1|9958.7|9983.6|9960.2|9976.1|9952.7|0
1598919000000|2020-09-01 00:10:00|9981.6|9958.2|9975.6|9952.2|9982.1|9958.7|9973.7|9950.3|0
1598919300000|2020-09-01 00:15:00|9975.1|9951.7|9975.7|9952.3|9979.7|9956.3|9973.7|9950.3|0
1598919600000|2020-09-01 00:20:00|9975.4|9952|9983.5|9960.1|9987.5|9964.1|9975.4|9952|0
1598919900000|2020-09-01 00:25:00|9983.8|9960.4|9984.8|9961.4|9987.5|9964.1|9981|9957.6|0
1598920200000|2020-09-01 00:30:00|9984.5|9961.1|9982.5|9959.1|9986.5|9963.1|9982.3|9958.9|0
1598920500000|2020-09-01 00:35:00|9982.3|9958.9|9979|9955.6|9982.8|9959.4|9977|9953.6|0
1598920800000|2020-09-01 00:40:00|9979.2|9955.8|9979.2|9955.8|9981|9957.6|9976.7|9953.3|0
1598921100000|2020-09-01 00:45:00|9979|9955.6|9982|9958.6|9986|9962.6|9978.7|9955.3|0
1598921400000|2020-09-01 00:50:00|9981.2|9957.8|9976.5|9953.1|9983|9959.6|9974|9950.6|0
1598921700000|2020-09-01 00:55:00|9976.3|9952.9|9976.5|9953.1|9976.7|9953.3|9974.5|9951.1|0
1598922000000|2020-09-01 01:00:00|9976.2|9952.8|9987.5|9964.1|9987.5|9964.1|9976.2|9952.8|0
1598922300000|2020-09-01 01:05:00|9987.8|9964.4|9985.2|9961.8|9989.8|9966.4|9984|9960.6|0
1598922600000|2020-09-01 01:10:00|9985.1|9961.7|9990.7|9967.3|9995|9971.6|9983.2|9959.8|0
1598922900000|2020-09-01 01:15:00|9988.7|9965.3|9976.8|9970.8|9999.8|9993.8|9963.8|9957.8|1576
1598923200000|2020-09-01 01:20:00|9975.8|9969.8|9981.8|9975.8|9981.8|9975.8|9963.8|9957.8|910
1598923500000|2020-09-01 01:25:00|9982.8|9976.8|9965.8|9959.8|9982.8|9976.8|9957.8|9951.8|966
1598923800000|2020-09-01 01:30:00|9963.8|9957.8|9987.8|9981.8|9988.8|9982.8|9926.8|9920.8|3982
1598924100000|2020-09-01 01:35:00|9988.8|9982.8|10019.8|10013.8|10023.8|10017.8|9983.8|9977.8|2482
1598924400000|2020-09-01 01:40:00|10018.8|10012.8|10024.8|10018.8|10025.8|10019.8|10009.8|10003.8|1736
1598924700000|2020-09-01 01:45:00|10023.8|10017.8|10045.8|10039.8|10045.8|10039.8|10020.8|10014.8|1834
1598925000000|2020-09-01 01:50:00|10046.8|10040.8|10037.8|10031.8|10052.8|10046.8|10035.8|10029.8|1865
1598925300000|2020-09-01 01:55:00|10039.8|10033.8|10046.8|10040.8|10050.8|10044.8|10035.8|10029.8|1447
1598925600000|2020-09-01 02:00:00|10047.8|10041.8|10068.8|10062.8|10071.8|10065.8|10038.8|10032.8|1922
1598925900000|2020-09-01 02:05:00|10069.8|10063.8|10058.8|10052.8|10071.8|10065.8|10056.8|10050.8|1267
1598926200000|2020-09-01 02:10:00|10057.8|10051.8|10064.8|10058.8|10067.8|10061.8|10056.8|10050.8|923
1598926500000|2020-09-01 02:15:00|10066.8|10060.8|10046.8|10040.8|10069.8|10063.8|10044.8|10038.8|1446
1598926800000|2020-09-01 02:20:00|10045.8|10039.8|10036.8|10030.8|10052.8|10046.8|10035.8|10029.8|1114
1598927100000|2020-09-01 02:25:00|10035.8|10029.8|10005.8|9999.8|10037.8|10031.8|9999.8|9993.8|1829
1598927400000|2020-09-01 02:30:00|10004.8|9998.8|9995.8|9989.8|10015.8|10009.8|9995.8|9989.8|1282
1598927700000|2020-09-01 02:35:00|9994.8|9988.8|10031.8|10025.8|10033.8|10027.8|9991.8|9985.8|1047
1598928000000|2020-09-01 02:40:00|10032.8|10026.8|10042.8|10036.8|10043.8|10037.8|10028.8|10022.8|628
1598928300000|2020-09-01 02:45:00|10043.8|10037.8|10053.8|10047.8|10060.8|10054.8|10042.8|10036.8|997
1598928600000|2020-09-01 02:50:00|10052.8|10046.8|10063.8|10057.8|10067.8|10061.8|10052.8|10046.8|675
1598928900000|2020-09-01 02:55:00|10065.8|10059.8|10052.8|10046.8|10069.8|10063.8|10049.8|10043.8|814
1598929200000|2020-09-01 03:00:00|10053.8|10047.8|10063.8|10057.8|10069.8|10063.8|10052.8|10046.8|625
1598929500000|2020-09-01 03:05:00|10064.8|10058.8|10055.8|10049.8|10067.8|10061.8|10053.8|10047.8|521
1598929800000|2020-09-01 03:10:00|10056.8|10050.8|10054.8|10048.8|10058.8|10052.8|10050.8|10044.8|529
1598930100000|2020-09-01 03:15:00|10055.8|10049.8|10061.8|10055.8|10062.8|10056.8|10049.8|10043.8|613
1598930400000|2020-09-01 03:20:00|10062.8|10056.8|10060.8|10054.8|10071.8|10065.8|10058.8|10052.8|761
1598930700000|2020-09-01 03:25:00|10059.8|10053.8|10060.8|10054.8|10062.8|10056.8|10051.8|10045.8|436
1598931000000|2020-09-01 03:30:00|10061.8|10055.8|10051.8|10045.8|10063.8|10057.8|10051.8|10045.8|311
1598931300000|2020-09-01 03:35:00|10052.8|10046.8|10041.8|10035.8|10055.8|10049.8|10037.8|10031.8|495
1598931600000|2020-09-01 03:40:00|10040.8|10034.8|10044.8|10038.8|10044.8|10038.8|10040.8|10034.8|295
1598931900000|2020-09-01 03:45:00|10042.8|10036.8|10042.8|10036.8|10043.8|10037.8|10036.8|10030.8|437
1598932200000|2020-09-01 03:50:00|10043.8|10037.8|10041.8|10035.8|10043.8|10037.8|10039.8|10033.8|1035
1598932500000|2020-09-01 03:55:00|10040.8|10034.8|10041.8|10035.8|10044.8|10038.8|10037.8|10031.8|237
1598932800000|2020-09-01 04:00:00|10052.5|10029.1|10052.5|10029.1|10054.3|10030.9|10051.3|10027.9|1
1598933100000|2020-09-01 04:05:00|10052.8|10029.4|10052.8|10029.4|10054.6|10031.2|10052.3|10028.9|0
1598933400000|2020-09-01 04:10:00|10053|10029.6|10057.1|10033.7|10058.1|10034.7|10053|10029.6|0
1598933700000|2020-09-01 04:15:00|10057.3|10033.9|10058.6|10035.2|10059.1|10035.7|10056.6|10033.2|0
1598934000000|2020-09-01 04:20:00|10058.4|10035|10056.8|10033.4|10058.6|10035.2|10056.3|10032.9|0
1598934300000|2020-09-01 04:25:00|10056.5|10033.1|10055.2|10031.8|10056.6|10033.2|10054.7|10031.3|0
1598934600000|2020-09-01 04:30:00|10056.8|10033.4|10057|10033.6|10057.5|10034.1|10055|10031.6|0
1598934900000|2020-09-01 04:35:00|10056.8|10033.4|10056.8|10033.4|10057|10033.6|10055|10031.6|0
1598935200000|2020-09-01 04:40:00|10056.9|10033.5|10055.1|10031.7|10060.8|10037.4|10053.1|10029.7|0
1598935500000|2020-09-01 04:45:00|10054.8|10031.4|10052.3|10028.9|10055.1|10031.7|10052.3|10028.9|0
1598935800000|2020-09-01 04:50:00|10052.1|10028.7|10051|10027.6|10053.1|10029.7|10050.5|10027.1|0
1598936100000|2020-09-01 04:55:00|10051.3|10027.9|10055.3|10031.9|10055.3|10031.9|10051.3|10027.9|0
1598936400000|2020-09-01 05:00:00|10042.8|10036.8|10040.8|10034.8|10052.8|10046.8|10037.8|10031.8|988
1598936700000|2020-09-01 05:05:00|10041.8|10035.8|10040.8|10034.8|10050.8|10044.8|10039.8|10033.8|497
1598937000000|2020-09-01 05:10:00|10039.8|10033.8|10053.8|10047.8|10055.8|10049.8|10038.8|10032.8|530
1598937300000|2020-09-01 05:15:00|10052.8|10046.8|10063.8|10057.8|10067.8|10061.8|10052.8|10046.8|1458
1598937600000|2020-09-01 05:20:00|10062.8|10056.8|10055.8|10049.8|10065.8|10059.8|10055.8|10049.8|625
1598937900000|2020-09-01 05:25:00|10056.8|10050.8|10061.8|10055.8|10069.8|10063.8|10056.8|10050.8|611
1598938200000|2020-09-01 05:30:00|10062.8|10056.8|10064.8|10058.8|10068.8|10062.8|10054.8|10048.8|731
1598938500000|2020-09-01 05:35:00|10063.8|10057.8|10062.8|10056.8|10064.8|10058.8|10059.8|10053.8|386
1598938800000|2020-09-01 05:40:00|10061.8|10055.8|10039.8|10033.8|10061.8|10055.8|10036.8|10030.8|739
1598939100000|2020-09-01 05:45:00|10038.8|10032.8|10040.8|10034.8|10044.8|10038.8|10037.8|10031.8|605
1598939400000|2020-09-01 05:50:00|10039.8|10033.8|10048.8|10042.8|10051.8|10045.8|10038.8|10032.8|580
1598939700000|2020-09-01 05:55:00|10049.8|10043.8|10045.8|10039.8|10050.8|10044.8|10045.8|10039.8|518
1598940000000|2020-09-01 06:00:00|10044.8|10038.8|10036.8|10030.8|10047.8|10041.8|10026.8|10020.8|769
1598940300000|2020-09-01 06:05:00|10037.8|10031.8|10045.8|10039.8|10046.8|10040.8|10027.8|10021.8|863
1598940600000|2020-09-01 06:10:00|10046.8|10040.8|10036.8|10030.8|10046.8|10040.8|10033.8|10027.8|318
1598940900000|2020-09-01 06:15:00|10037.8|10031.8|10043.8|10037.8|10049.8|10043.8|10037.8|10031.8|529
1598941200000|2020-09-01 06:20:00|10042.8|10036.8|10028.8|10022.8|10042.8|10036.8|10020.8|10014.8|661
1598941500000|2020-09-01 06:25:00|10027.8|10021.8|10013.8|10007.8|10027.8|10021.8|10012.8|10006.8|633
1598941800000|2020-09-01 06:30:00|10014.8|10008.8|10022.8|10016.8|10023.8|10017.8|10010.8|10004.8|538
1598942100000|2020-09-01 06:35:00|10023.8|10017.8|10029.8|10023.8|10032.8|10026.8|10021.8|10015.8|774
1598942400000|2020-09-01 06:40:00|10028.8|10022.8|10036.8|10030.8|10036.8|10030.8|10027.8|10021.8|499
1598942700000|2020-09-01 06:45:00|10037.8|10031.8|10034.8|10028.8|10038.8|10032.8|10030.8|10024.8|375
1598943000000|2020-09-01 06:50:00|10032.8|10026.8|10034.8|10028.8|10037.8|10031.8|10029.8|10023.8|439
1598943300000|2020-09-01 06:55:00|10035.8|10029.8|10031.8|10025.8|10036.8|10030.8|10025.8|10019.8|380
1598943600000|2020-09-01 07:00:00|10032.8|10026.8|10015.8|10009.8|10032.8|10026.8|10013.8|10007.8|752
1598943900000|2020-09-01 07:05:00|10014.8|10008.8|10004.8|9998.8|10018.8|10012.8|10004.8|9998.8|1002
1598944200000|2020-09-01 07:10:00|10003.8|9997.8|10004.8|9998.8|10009.8|10003.8|9995.8|9989.8|757
1598944500000|2020-09-01 07:15:00|10005.8|9999.8|10012.8|10006.8|10014.8|10008.8|10002.8|9996.8|520
1598944800000|2020-09-01 07:20:00|10011.8|10005.8|10031.8|10025.8|10038.8|10032.8|10011.8|10005.8|1510
1598945100000|2020-09-01 07:25:00|10032.8|10026.8|10028.8|10022.8|10033.8|10027.8|10026.8|10020.8|526
1598945400000|2020-09-01 07:30:00|10027.8|10021.8|10020.8|10014.8|10030.8|10024.8|10019.8|10013.8|599
1598945700000|2020-09-01 07:35:00|10021.8|10015.8|10028.8|10022.8|10033.8|10027.8|10021.8|10015.8|504
1598946000000|2020-09-01 07:40:00|10029.8|10023.8|10030.8|10024.8|10039.8|10033.8|10028.8|10022.8|753
1598946300000|2020-09-01 07:45:00|10029.8|10023.8|10033.8|10027.8|10038.8|10032.8|10029.8|10023.8|973
1598946600000|2020-09-01 07:50:00|10034.8|10028.8|10025.8|10019.8|10034.8|10028.8|10021.8|10015.8|809
1598946900000|2020-09-01 07:55:00|10024.8|10018.8|10037.8|10031.8|10040.8|10034.8|10024.8|10018.8|1139
1598947200000|2020-09-01 08:00:00|10038.8|10032.8|10018.8|10012.8|10038.8|10032.8|10018.8|10012.8|1428
1598947500000|2020-09-01 08:05:00|10019.8|10013.8|10007.8|10001.8|10027.8|10021.8|10002.8|9996.8|2231
1598947800000|2020-09-01 08:10:00|10006.8|10000.8|10012.8|10006.8|10021.8|10015.8|10006.8|10000.8|1656
1598948100000|2020-09-01 08:15:00|10011.8|10005.8|10014.8|10008.8|10018.8|10012.8|10007.8|10001.8|1191
1598948400000|2020-09-01 08:20:00|10015.8|10009.8|10013.8|10007.8|10015.8|10009.8|10009.8|10003.8|557
1598948700000|2020-09-01 08:25:00|10014.8|10008.8|10012.8|10006.8|10019.8|10013.8|10009.8|10003.8|1005
1598949000000|2020-09-01 08:30:00|10023.5|10000.1|10025.8|10002.4|10031.4|10008|10010.6|9987.2|0
1598949300000|2020-09-01 08:35:00|10026.1|10002.7|10032.7|10009.3|10038.5|10015.1|10025.8|10002.4|0
1598949600000|2020-09-01 08:40:00|10032.9|10009.5|10023.3|9999.9|10034.4|10011|10014.7|9991.3|0
1598949900000|2020-09-01 08:45:00|10023.5|10000.1|10025.4|10002|10032.7|10009.3|10020.8|9997.4|0
1598950200000|2020-09-01 08:50:00|10025.6|10002.2|10006.7|9983.3|10027.4|10004|10004.9|9981.5|0
1598950500000|2020-09-01 08:55:00|10005.1|9981.7|10006.7|9983.3|10008.4|9985|10000.6|9977.2|0
1598950800000|2020-09-01 09:00:00|10006.4|9983|10009.5|9986.1|10012.5|9989.1|10003.4|9980|0
1598951100000|2020-09-01 09:05:00|10008|9984.6|10002.9|9979.5|10012|9988.6|9996.7|9973.3|0
1598951400000|2020-09-01 09:10:00|10003.2|9979.8|10020.6|9997.2|10020.6|9997.2|10002.9|9979.5|0
1598951700000|2020-09-01 09:15:00|10005.3|9999.3|10019.3|10013.3|10020.3|10014.3|9999.8|9993.8|198
1598952000000|2020-09-01 09:20:00|10019.8|10013.8|10017.8|10011.8|10022.3|10016.3|10017.3|10011.3|60
1598952300000|2020-09-01 09:25:00|10017.3|10011.3|10019.8|10013.8|10020.3|10014.3|10013.3|10007.3|97
1598952600000|2020-09-01 09:30:00|10020.3|10014.3|10020.8|10014.8|10022.3|10016.3|10019.3|10013.3|66
1598952900000|2020-09-01 09:35:00|10021.3|10015.3|10019.8|10013.8|10022.3|10016.3|10017.3|10011.3|108
1598953200000|2020-09-01 09:40:00|10020.3|10014.3|10014.3|10008.3|10020.8|10014.8|10013.3|10007.3|98
1598953500000|2020-09-01 09:45:00|10014.8|10008.8|10015.3|10009.3|10017.8|10011.8|10012.3|10006.3|114
1598953800000|2020-09-01 09:50:00|10014.3|10008.3|10015.3|10009.3|10016.3|10010.3|10012.3|10006.3|27
1598954100000|2020-09-01 09:55:00|10015.8|10009.8|10008.3|10002.3|10015.8|10009.8|10007.3|10001.3|63
1598954400000|2020-09-01 10:00:00|10008.8|10002.8|10008.3|10002.3|10008.8|10002.8|10002.3|9996.3|87
1598954700000|2020-09-01 10:05:00|10008.8|10002.8|10008.3|10002.3|10009.3|10003.3|10007.3|10001.3|43
1598955000000|2020-09-01 10:10:00|10008.8|10002.8|10012.3|10006.3|10012.3|10006.3|10008.3|10002.3|90
1598955300000|2020-09-01 10:15:00|10011.3|10005.3|10015.8|10009.8|10015.8|10009.8|10011.3|10005.3|34
1598955600000|2020-09-01 10:20:00|10016.3|10010.3|10016.3|10010.3|10018.3|10012.3|10014.3|10008.3|39
1598955900000|2020-09-01 10:25:00|10016.8|10010.8|10018.3|10012.3|10021.3|10015.3|10016.3|10010.3|123
1598956200000|2020-09-01 10:30:00|10018.8|10012.8|10014.8|10008.8|10020.3|10014.3|10013.3|10007.3|207
1598956500000|2020-09-01 10:35:00|10015.3|10009.3|10012.8|10006.8|10017.8|10011.8|10012.3|10006.3|94
1598956800000|2020-09-01 10:40:00|10013.3|10007.3|10011.8|10005.8|10014.3|10008.3|10011.3|10005.3|129
1598957100000|2020-09-01 10:45:00|10012.3|10006.3|10014.8|10008.8|10017.3|10011.3|10012.3|10006.3|60
1598957400000|2020-09-01 10:50:00|10015.3|10009.3|10017.3|10011.3|10017.3|10011.3|10014.3|10008.3|10
1598957700000|2020-09-01 10:55:00|10016.8|10010.8|10018.3|10012.3|10018.8|10012.8|10016.3|10010.3|39
1598958000000|2020-09-01 11:00:00|10017.8|10011.8|10017.3|10011.3|10019.3|10013.3|10016.8|10010.8|14
1598958300000|2020-09-01 11:05:00|10017.8|10011.8|10017.8|10011.8|10018.8|10012.8|10016.8|10010.8|12
1598958600000|2020-09-01 11:10:00|10017.3|10011.3|10015.3|10009.3|10019.8|10013.8|10015.3|10009.3|31
1598958900000|2020-09-01 11:15:00|10014.3|10008.3|10013.8|10007.8|10014.8|10008.8|10013.3|10007.3|24
1598959200000|2020-09-01 11:20:00|10013.3|10007.3|10009.3|10003.3|10013.8|10007.8|10008.3|10002.3|69
1598959500000|2020-09-01 11:25:00|10009.8|10003.8|10005.3|9999.3|10009.8|10003.8|10002.3|9996.3|66
1598959800000|2020-09-01 11:30:00|10005.8|9999.8|10001.8|9995.8|10006.8|10000.8|10000.8|9994.8|86
1598960100000|2020-09-01 11:35:00|10001.3|9995.3|10004.8|9998.8|10005.8|9999.8|10001.3|9995.3|21
1598960400000|2020-09-01 11:40:00|10004.3|9998.3|10002.8|9996.8|10004.8|9998.8|10001.8|9995.8|46
1598960700000|2020-09-01 11:45:00|10002.3|9996.3|10002.3|9996.3|10004.8|9998.8|10000.8|9994.8|37
1598961000000|2020-09-01 11:50:00|10001.8|9995.8|9997.3|9991.3|10001.8|9995.8|9996.8|9990.8|119
1598961300000|2020-09-01 11:55:00|9997.8|9991.8|9995.3|9989.3|9997.8|9991.8|9994.3|9988.3|83
1598961600000|2020-09-01 12:00:00|9996.3|9990.3|10000.3|9994.3|10000.3|9994.3|9995.3|9989.3|41
1598961900000|2020-09-01 12:05:00|10000.8|9994.8|9999.3|9993.3|10001.8|9995.8|9999.3|9993.3|24
1598962200000|2020-09-01 12:10:00|9999.8|9993.8|10000.3|9994.3|10001.3|9995.3|9998.3|9992.3|12
1598962500000|2020-09-01 12:15:00|10000.8|9994.8|9998.3|9992.3|10000.8|9994.8|9998.3|9992.3|19
1598962800000|2020-09-01 12:20:00|9998.8|9992.8|9998.3|9992.3|9999.8|9993.8|9997.3|9991.3|25
1598963100000|2020-09-01 12:25:00|9998.8|9992.8|9998.3|9992.3|10000.3|9994.3|9997.3|9991.3|8
1598963400000|2020-09-01 12:30:00|9998.8|9992.8|10003.3|9997.3|10003.3|9997.3|9998.3|9992.3|27
1598963700000|2020-09-01 12:35:00|10002.8|9996.8|10007.3|10001.3|10007.3|10001.3|10002.8|9996.8|48
1598964000000|2020-09-01 12:40:00|10006.8|10000.8|10007.8|10001.8|10010.3|10004.3|10004.3|9998.3|32
1598964300000|2020-09-01 12:45:00|10007.3|10001.3|10010.8|10004.8|10010.8|10004.8|10006.8|10000.8|14
1598964600000|2020-09-01 12:50:00|10010.3|10004.3|10006.8|10000.8|10012.3|10006.3|10005.8|9999.8|52
1598964900000|2020-09-01 12:55:00|10007.3|10001.3|9992.3|9986.3|10007.8|10001.8|9989.8|9983.8|169
1598965200000|2020-09-01 13:00:00|9990.8|9984.8|9979.3|9973.3|9993.8|9987.8|9978.3|9972.3|158
1598965500000|2020-09-01 13:05:00|9978.8|9972.8|9972.8|9966.8|9982.3|9976.3|9969.8|9963.8|159
1598965800000|2020-09-01 13:10:00|9973.3|9967.3|9979.3|9973.3|9980.3|9974.3|9970.8|9964.8|91
1598966100000|2020-09-01 13:15:00|9978.3|9972.3|9978.8|9972.8|9981.8|9975.8|9974.3|9968.3|98
1598966400000|2020-09-01 13:20:00|9978.3|9972.3|9980.3|9974.3|9980.3|9974.3|9975.8|9969.8|54
1598966700000|2020-09-01 13:25:00|9979.3|9973.3|9981.3|9975.3|9982.3|9976.3|9978.8|9972.8|46
1598967000000|2020-09-01 13:30:00|9981.8|9975.8|9976.3|9970.3|9988.8|9982.8|9969.8|9963.8|610
1598967300000|2020-09-01 13:35:00|9975.8|9969.8|9970.8|9964.8|9978.3|9972.3|9966.3|9960.3|427
1598967600000|2020-09-01 13:40:00|9970.3|9964.3|9968.3|9962.3|9973.8|9967.8|9961.8|9955.8|419
1598967900000|2020-09-01 13:45:00|9968.8|9962.8|9991.3|9985.3|9996.8|9990.8|9968.3|9962.3|444
1598968200000|2020-09-01 13:50:00|9990.8|9984.8|9980.8|9974.8|9990.8|9984.8|9979.3|9973.3|94
1598968500000|2020-09-01 13:55:00|9980.3|9974.3|9977.8|9971.8|9986.3|9980.3|9977.8|9971.8|198
1598968800000|2020-09-01 14:00:00|9979.3|9973.3|9982.3|9976.3|9993.8|9987.8|9979.3|9973.3|216
1598969100000|2020-09-01 14:05:00|9982.8|9976.8|9983.8|9977.8|9992.8|9986.8|9981.8|9975.8|120
1598969400000|2020-09-01 14:10:00|9983.3|9977.3|9989.8|9983.8|9995.8|9989.8|9982.3|9976.3|203
1598969700000|2020-09-01 14:15:00|9989.3|9983.3|10001.3|9995.3|10001.3|9995.3|9988.8|9982.8|207
1598970000000|2020-09-01 14:20:00|10000.8|9994.8|10006.3|10000.3|10007.3|10001.3|9999.3|9993.3|140
1598970300000|2020-09-01 14:25:00|10005.8|9999.8|10013.3|10007.3|10013.3|10007.3|10005.3|9999.3|251
1598970600000|2020-09-01 14:30:00|10012.8|10006.8|10003.3|9997.3|10012.8|10006.8|10003.3|9997.3|95
1598970900000|2020-09-01 14:35:00|10003.8|9997.8|10007.3|10001.3|10011.3|10005.3|10003.8|9997.8|102
1598971200000|2020-09-01 14:40:00|10008.3|10002.3|10004.3|9998.3|10011.8|10005.8|10003.3|9997.3|119
1598971500000|2020-09-01 14:45:00|10003.3|9997.3|9998.3|9992.3|10007.3|10001.3|9997.3|9991.3|213
1598971800000|2020-09-01 14:50:00|9997.8|9991.8|9989.3|9983.3|10003.8|9997.8|9989.3|9983.3|198
1598972100000|2020-09-01 14:55:00|9989.8|9983.8|9990.8|9984.8|9996.3|9990.3|9989.8|9983.8|137
1598972400000|2020-09-01 15:00:00|9991.8|9985.8|9985.8|9979.8|9992.8|9986.8|9983.8|9977.8|150
1598972700000|2020-09-01 15:05:00|9986.8|9980.8|9989.8|9983.8|9992.8|9986.8|9984.8|9978.8|147
1598973000000|2020-09-01 15:10:00|9987.8|9981.8|9989.8|9983.8|9991.8|9985.8|9984.8|9978.8|99
1598973300000|2020-09-01 15:15:00|9990.8|9984.8|9983.8|9977.8|9990.8|9984.8|9983.8|9977.8|96
1598973600000|2020-09-01 15:20:00|9984.8|9978.8|9979.8|9973.8|9986.8|9980.8|9979.8|9973.8|183
1598973900000|2020-09-01 15:25:00|9980.8|9974.8|9976.8|9970.8|9981.8|9975.8|9971.8|9965.8|394
1598974200000|2020-09-01 15:30:00|9975.8|9969.8|9974.8|9968.8|9977.8|9971.8|9970.8|9964.8|230
1598974500000|2020-09-01 15:35:00|9975.8|9969.8|9972.8|9966.8|9977.8|9971.8|9970.8|9964.8|229
1598974800000|2020-09-01 15:40:00|9973.8|9967.8|9974.8|9968.8|9974.8|9968.8|9972.8|9966.8|196
1598975100000|2020-09-01 15:45:00|9973.8|9967.8|9974.8|9968.8|9974.8|9968.8|9972.8|9966.8|156
1598975400000|2020-09-01 15:50:00|9975.8|9969.8|9976.8|9970.8|9980.8|9974.8|9975.8|9969.8|37
1598975700000|2020-09-01 15:55:00|9974.8|9968.8|9979.8|9973.8|9979.8|9973.8|9974.8|9968.8|57
1598976000000|2020-09-01 16:00:00|9980.8|9974.8|9981.8|9975.8|9984.8|9978.8|9979.8|9973.8|75
1598976300000|2020-09-01 16:05:00|9982.8|9976.8|9982.8|9976.8|9986.8|9980.8|9982.8|9976.8|96
1598976600000|2020-09-01 16:10:00|9981.8|9975.8|9984.8|9978.8|9986.8|9980.8|9981.8|9975.8|26
1598976900000|2020-09-01 16:15:00|9985.8|9979.8|9982.8|9976.8|9986.8|9980.8|9982.8|9976.8|87
1598977200000|2020-09-01 16:20:00|9983.8|9977.8|9982.8|9976.8|9984.8|9978.8|9982.8|9976.8|16
1598977500000|2020-09-01 16:25:00|9981.8|9975.8|9986.8|9980.8|9986.8|9980.8|9981.8|9975.8|29
1598977800000|2020-09-01 16:30:00|9984.8|9978.8|9980.8|9974.8|9986.8|9980.8|9979.8|9973.8|80
1598978100000|2020-09-01 16:35:00|9979.8|9973.8|9978.8|9972.8|9982.8|9976.8|9978.8|9972.8|26
1598978400000|2020-09-01 16:40:00|9980.8|9974.8|9980.8|9974.8|9981.8|9975.8|9979.8|9973.8|21
1598978700000|2020-09-01 16:45:00|9981.8|9975.8|9980.8|9974.8|9982.8|9976.8|9979.8|9973.8|21
1598979000000|2020-09-01 16:50:00|9982.8|9976.8|9985.8|9979.8|9985.8|9979.8|9982.8|9976.8|26
1598979300000|2020-09-01 16:55:00|9986.8|9980.8|9978.8|9972.8|9987.8|9981.8|9976.8|9970.8|120
1598979600000|2020-09-01 17:00:00|9979.8|9973.8|9974.8|9968.8|9980.8|9974.8|9974.8|9968.8|17
1598979900000|2020-09-01 17:05:00|9973.8|9967.8|9967.8|9961.8|9973.8|9967.8|9967.8|9961.8|93
1598980200000|2020-09-01 17:10:00|9968.8|9962.8|9967.8|9961.8|9969.8|9963.8|9962.8|9956.8|76
1598980500000|2020-09-01 17:15:00|9966.8|9960.8|9967.8|9961.8|9968.8|9962.8|9965.8|9959.8|63
1598980800000|2020-09-01 17:20:00|9966.8|9960.8|9966.8|9960.8|9967.8|9961.8|9965.8|9959.8|34
1598981100000|2020-09-01 17:25:00|9967.8|9961.8|9967.8|9961.8|9971.8|9965.8|9967.8|9961.8|61
1598981400000|2020-09-01 17:30:00|9966.8|9960.8|9966.8|9960.8|9967.8|9961.8|9963.8|9957.8|62
1598981700000|2020-09-01 17:35:00|9965.8|9959.8|9967.8|9961.8|9969.8|9963.8|9965.8|9959.8|28
1598982000000|2020-09-01 17:40:00|9969.8|9963.8|9972.8|9966.8|9972.8|9966.8|9967.8|9961.8|42
1598982300000|2020-09-01 17:45:00|9971.8|9965.8|9970.8|9964.8|9971.8|9965.8|9967.8|9961.8|25
1598982600000|2020-09-01 17:50:00|9968.8|9962.8|9972.8|9966.8|9973.8|9967.8|9968.8|9962.8|143
1598982900000|2020-09-01 17:55:00|9971.8|9965.8|9970.8|9964.8|9973.8|9967.8|9970.8|9964.8|19
1598983200000|2020-09-01 18:00:00|9969.8|9963.8|9971.8|9965.8|9975.8|9969.8|9969.8|9963.8|47
1598983500000|2020-09-01 18:05:00|9972.8|9966.8|9972.8|9966.8|9974.8|9968.8|9971.8|9965.8|47
1598983800000|2020-09-01 18:10:00|9975.8|9969.8|9971.8|9965.8|9975.8|9969.8|9971.8|9965.8|20
1598984100000|2020-09-01 18:15:00|9970.8|9964.8|9973.8|9967.8|9974.8|9968.8|9968.8|9962.8|36
1598984400000|2020-09-01 18:20:00|9974.8|9968.8|9977.8|9971.8|9977.8|9971.8|9972.8|9966.8|52
1598984700000|2020-09-01 18:25:00|9976.8|9970.8|9974.8|9968.8|9977.8|9971.8|9973.8|9967.8|34
1598985000000|2020-09-01 18:30:00|9975.8|9969.8|9974.8|9968.8|9977.8|9971.8|9974.8|9968.8|43
1598985300000|2020-09-01 18:35:00|9973.8|9967.8|9973.8|9967.8|9973.8|9967.8|9971.8|9965.8|46
1598985600000|2020-09-01 18:40:00|9972.8|9966.8|9968.8|9962.8|9972.8|9966.8|9967.8|9961.8|69
1598985900000|2020-09-01 18:45:00|9967.8|9961.8|9970.8|9964.8|9970.8|9964.8|9964.8|9958.8|138
1598986200000|2020-09-01 18:50:00|9971.8|9965.8|9972.8|9966.8|9973.8|9967.8|9970.8|9964.8|64
1598986500000|2020-09-01 18:55:00|9971.8|9965.8|9987.6|9964.2|9987.6|9973.8|9970.8|9964.2|144
1598986800000|2020-09-01 19:00:00|9987.5|9964.1|9982.4|9959|9989|9965.6|9982.4|9959|0
1598987100000|2020-09-01 19:05:00|9982.5|9959.1|9988.1|9964.7|9988.3|9964.9|9982.5|9959.1|0
1598987400000|2020-09-01 19:10:00|9988.2|9964.8|9979.3|9955.9|9988.2|9964.8|9979.3|9955.9|0
1598987700000|2020-09-01 19:15:00|9980|9956.6|9986.1|9962.7|9986.2|9962.8|9980|9956.6|0
1598988000000|2020-09-01 19:20:00|9986|9962.6|9990.7|9967.3|9990.7|9967.3|9985.4|9962|0
1598988300000|2020-09-01 19:25:00|9990.6|9967.2|9993.3|9969.9|9996|9972.6|9990.6|9967.2|0
1598988600000|2020-09-01 19:30:00|9993.4|9970|9993|9969.6|9996.3|9972.9|9991.6|9968.2|0
1598988900000|2020-09-01 19:35:00|9993.1|9969.7|9996.8|9973.4|9996.9|9973.5|9991.8|9968.4|0
1598989200000|2020-09-01 19:40:00|9996.2|9972.8|10005.9|9982.5|10005.9|9982.5|9996.1|9972.7|0
1598989500000|2020-09-01 19:45:00|10005.8|9982.4|9999.4|9976|10005.8|9982.4|9999.3|9975.9|0
1598989800000|2020-09-01 19:50:00|10000.1|9976.7|10003.8|9980.4|10005.8|9982.4|9996.8|9973.4|0
1598990100000|2020-09-01 19:55:00|10004.4|9981|10028.5|10005.1|10028.5|10005.1|10003.6|9980.2|0
1598990400000|2020-09-01 20:00:00|10028.1|10004.7|10031.5|10008.1|10031.5|10008.1|10026.1|10002.7|0
1598990700000|2020-09-01 20:05:00|10032|10008.6|10028.9|10005.5|10034.5|10011.1|10028.4|10005|0
1598991000000|2020-09-01 20:10:00|10029.4|10006|10033|10009.6|10034.3|10010.9|10028.4|10005|0
1598991300000|2020-09-01 20:15:00|10033.2|10009.8|10032.4|10009|10033.2|10009.8|10032|10008.6|0
1598991600000|2020-09-01 20:20:00|10032.6|10009.2|10032.4|10009|10033.2|10009.8|10032.3|10008.9|0
1598991900000|2020-09-01 20:25:00|10032.2|10008.8|10032.4|10009|10032.6|10009.2|10031.9|10008.5|0
1598992200000|2020-09-01 20:30:00|10033.6|10010.2|10038.5|10015.1|10039.5|10016.1|10030.6|10007.2|0
1598992500000|2020-09-01 20:35:00|10039|10015.6|10036|10012.6|10039|10015.6|10036|10012.6|0
1598992800000|2020-09-01 20:40:00|10036.5|10013.1|10037.5|10014.1|10037.5|10014.1|10036|10012.6|0
1598993100000|2020-09-01 20:45:00|10037|10013.6|10038|10014.6|10038.5|10015.1|10036.5|10013.1|0
1598993400000|2020-09-01 20:50:00|10038.5|10015.1|10038.7|10015.3|10039.2|10015.8|10037.7|10014.3|0
1598993700000|2020-09-01 20:55:00|10038.2|10014.8|10038|10014.6|10039.2|10015.8|10037.2|10013.8|0
1598994000000|2020-09-01 21:00:00|10037.7|10014.3|10037.2|10013.8|10037.7|10014.3|10037.1|10013.7|0
1598994300000|2020-09-01 21:05:00|10037.3|10013.9|10037.6|10014.2|10037.7|10014.3|10037.3|10013.9|0
1598994600000|2020-09-01 21:10:00|10037.5|10014.1|10037.1|10013.7|10037.5|10014.1|10036.5|10013.1|0
1598994900000|2020-09-01 21:15:00|10037|10013.6|10037|10013.6|10037.5|10014.1|10036.8|10013.4|0
1598995200000|2020-09-01 21:20:00|10037.5|10014.1|10037.2|10013.8|10037.5|10014.1|10036.9|10013.5|0
1598995500000|2020-09-01 21:25:00|10037.1|10013.7|10036.9|10013.5|10037.1|10013.7|10036.8|10013.4|0
1598995800000|2020-09-01 21:30:00|10037.3|10013.9|10037.2|10013.8|10037.3|10013.9|10037.1|10013.7|0
1598996100000|2020-09-01 21:35:00|10037.1|10013.7|10037|10013.6|10037.3|10013.9|10037|10013.6|0
1598996400000|2020-09-01 21:40:00|10037.2|10013.8|10037.2|10013.8|10037.3|10013.9|10036.9|10013.5|0
1598996700000|2020-09-01 21:45:00|10037.3|10013.9|10037.3|10013.9|10037.3|10013.9|10036.8|10013.4|0
1598997000000|2020-09-01 21:50:00|10037.2|10013.8|10037.3|10013.9|10037.3|10013.9|10037.2|10013.8|0
1598997300000|2020-09-01 21:55:00|10037.4|10014|10037|10013.6|10037.6|10014.2|10036.9|10013.5|0
1598997600000|2020-09-01 22:00:00|10037.7|10014.3|10037|10013.6|10037.7|10014.3|10032.3|10008.9|0
1598997900000|2020-09-01 22:05:00|10036.7|10013.3|10034|10010.6|10037|10013.6|10034|10010.6|0
1598998200000|2020-09-01 22:10:00|10034.5|10011.1|10035.5|10012.1|10035.5|10012.1|10033.5|10010.1|0
1598998500000|2020-09-01 22:15:00|10035|10011.6|10034.5|10011.1|10035|10011.6|10034|10010.6|0
1598998800000|2020-09-01 22:20:00|10035|10011.6|10035|10011.6|10036|10012.6|10035|10011.6|0
1598999100000|2020-09-01 22:25:00|10035.5|10012.1|10034|10010.6|10035.5|10012.1|10033.7|10010.3|0
1598999400000|2020-09-01 22:30:00|10033.5|10010.1|10035|10011.6|10035|10011.6|10033|10009.6|0
1598999700000|2020-09-01 22:35:00|10034.5|10011.1|10034.5|10011.1|10035|10011.6|10034.5|10011.1|0
1599000000000|2020-09-01 22:40:00|10034|10010.6|10034|10010.6|10034.5|10011.1|10034|10010.6|0
1599000300000|2020-09-01 22:45:00|10034.5|10011.1|10034|10010.6|10034.5|10011.1|10033|10009.6|0
1599000600000|2020-09-01 22:50:00|10034.5|10011.1|10035.5|10012.1|10035.5|10012.1|10034|10010.6|0
1599000900000|2020-09-01 22:55:00|10035|10011.6|10035.2|10011.8|10037|10013.6|10034.7|10011.3|0
1599001200000|2020-09-01 23:00:00|10034.7|10011.3|10033|10009.6|10034.7|10011.3|10032.5|10009.1|0
1599001500000|2020-09-01 23:05:00|10033.5|10010.1|10034|10010.6|10034.5|10011.1|10033.5|10010.1|0
1599001800000|2020-09-01 23:10:00|10033.5|10010.1|10034.5|10011.1|10034.5|10011.1|10033.5|10010.1|0
1599002100000|2020-09-01 23:15:00|10034|10010.6|10036.4|10013|10036.4|10013|10034|10010.6|0
1599002400000|2020-09-01 23:20:00|10036.9|10013.5|10045.4|10022|10045.4|10022|10036.9|10013.5|0
1599002700000|2020-09-01 23:25:00|10044.9|10021.5|10043.9|10020.5|10045.9|10022.5|10042.9|10019.5|0
1599003000000|2020-09-01 23:30:00|10044.4|10021|10041.9|10018.5|10044.4|10021|10041.6|10018.2|0
1599003300000|2020-09-01 23:35:00|10042.4|10019|10042.4|10019|10043.4|10020|10041.9|10018.5|0
1599003600000|2020-09-01 23:40:00|10041.9|10018.5|10042.9|10019.5|10043.4|10020|10041.9|10018.5|0
1599003900000|2020-09-01 23:45:00|10042.4|10019|10047.4|10024|10047.6|10024.2|10041.9|10018.5|0
1599004200000|2020-09-01 23:50:00|10047.8|10024.4|10046.5|10023.1|10047.8|10024.4|10045.4|10022|0
1599004500000|2020-09-01 23:55:00|10047|10023.6|10050.5|10027.1|10050.5|10027.1|10047|10023.6|0
1598918400000|2020-09-01 00:00:00|9969.5|9946.1|9976.1|9952.7|9978.6|9955.2|9969.5|9946.1|0
1598918700000|2020-09-01 00:05:00|9976.6|9953.2|9982.1|9958.7|9983.6|9960.2|9976.1|9952.7|0
1598919000000|2020-09-01 00:10:00|9981.6|9958.2|9975.6|9952.2|9982.1|9958.7|9973.7|9950.3|0
1598919300000|2020-09-01 00:15:00|9975.1|9951.7|9975.7|9952.3|9979.7|9956.3|9973.7|9950.3|0
1598919600000|2020-09-01 00:20:00|9975.4|9952|9983.5|9960.1|9987.5|9964.1|9975.4|9952|0
1598919900000|2020-09-01 00:25:00|9983.8|9960.4|9984.8|9961.4|9987.5|9964.1|9981|9957.6|0
1598920200000|2020-09-01 00:30:00|9984.5|9961.1|9982.5|9959.1|9986.5|9963.1|9982.3|9958.9|0
1598920500000|2020-09-01 00:35:00|9982.3|9958.9|9979|9955.6|9982.8|9959.4|9977|9953.6|0
1598920800000|2020-09-01 00:40:00|9979.2|9955.8|9979.2|9955.8|9981|9957.6|9976.7|9953.3|0
1598921100000|2020-09-01 00:45:00|9979|9955.6|9982|9958.6|9986|9962.6|9978.7|9955.3|0
1598921400000|2020-09-01 00:50:00|9981.2|9957.8|9976.5|9953.1|9983|9959.6|9974|9950.6|0
1598921700000|2020-09-01 00:55:00|9976.3|9952.9|9976.5|9953.1|9976.7|9953.3|9974.5|9951.1|0
1598922000000|2020-09-01 01:00:00|9976.2|9952.8|9987.5|9964.1|9987.5|9964.1|9976.2|9952.8|0
1598922300000|2020-09-01 01:05:00|9987.8|9964.4|9985.2|9961.8|9989.8|9966.4|9984|9960.6|0
1598922600000|2020-09-01 01:10:00|9985.1|9961.7|9990.7|9967.3|9995|9971.6|9983.2|9959.8|0
1598922900000|2020-09-01 01:15:00|9988.7|9965.3|9976.8|9970.8|9999.8|9993.8|9963.8|9957.8|1576
1598923200000|2020-09-01 01:20:00|9975.8|9969.8|9981.8|9975.8|9981.8|9975.8|9963.8|9957.8|910
1598923500000|2020-09-01 01:25:00|9982.8|9976.8|9965.8|9959.8|9982.8|9976.8|9957.8|9951.8|966
1598923800000|2020-09-01 01:30:00|9963.8|9957.8|9987.8|9981.8|9988.8|9982.8|9926.8|9920.8|3982
1598924100000|2020-09-01 01:35:00|9988.8|9982.8|10019.8|10013.8|10023.8|10017.8|9983.8|9977.8|2482
1598924400000|2020-09-01 01:40:00|10018.8|10012.8|10024.8|10018.8|10025.8|10019.8|10009.8|10003.8|1736
1598924700000|2020-09-01 01:45:00|10023.8|10017.8|10045.8|10039.8|10045.8|10039.8|10020.8|10014.8|1834
1598925000000|2020-09-01 01:50:00|10046.8|10040.8|10037.8|10031.8|10052.8|10046.8|10035.8|10029.8|1865
1598925300000|2020-09-01 01:55:00|10039.8|10033.8|10046.8|10040.8|10050.8|10044.8|10035.8|10029.8|1447
1598925600000|2020-09-01 02:00:00|10047.8|10041.8|10068.8|10062.8|10071.8|10065.8|10038.8|10032.8|1922
1598925900000|2020-09-01 02:05:00|10069.8|10063.8|10058.8|10052.8|10071.8|10065.8|10056.8|10050.8|1267
1598926200000|2020-09-01 02:10:00|10057.8|10051.8|10064.8|10058.8|10067.8|10061.8|10056.8|10050.8|923
1598926500000|2020-09-01 02:15:00|10066.8|10060.8|10046.8|10040.8|10069.8|10063.8|10044.8|10038.8|1446
1598926800000|2020-09-01 02:20:00|10045.8|10039.8|10036.8|10030.8|10052.8|10046.8|10035.8|10029.8|1114
1598927100000|2020-09-01 02:25:00|10035.8|10029.8|10005.8|9999.8|10037.8|10031.8|9999.8|9993.8|1829
1598927400000|2020-09-01 02:30:00|10004.8|9998.8|9995.8|9989.8|10015.8|10009.8|9995.8|9989.8|1282
1598927700000|2020-09-01 02:35:00|9994.8|9988.8|10031.8|10025.8|10033.8|10027.8|9991.8|9985.8|1047
1598928000000|2020-09-01 02:40:00|10032.8|10026.8|10042.8|10036.8|10043.8|10037.8|10028.8|10022.8|628
1598928300000|2020-09-01 02:45:00|10043.8|10037.8|10053.8|10047.8|10060.8|10054.8|10042.8|10036.8|997
1598928600000|2020-09-01 02:50:00|10052.8|10046.8|10063.8|10057.8|10067.8|10061.8|10052.8|10046.8|675
1598928900000|2020-09-01 02:55:00|10065.8|10059.8|10052.8|10046.8|10069.8|10063.8|10049.8|10043.8|814
1598929200000|2020-09-01 03:00:00|10053.8|10047.8|10063.8|10057.8|10069.8|10063.8|10052.8|10046.8|625
1598929500000|2020-09-01 03:05:00|10064.8|10058.8|10055.8|10049.8|10067.8|10061.8|10053.8|10047.8|521
1598929800000|2020-09-01 03:10:00|10056.8|10050.8|10054.8|10048.8|10058.8|10052.8|10050.8|10044.8|529
1598930100000|2020-09-01 03:15:00|10055.8|10049.8|10061.8|10055.8|10062.8|10056.8|10049.8|10043.8|613
1598930400000|2020-09-01 03:20:00|10062.8|10056.8|10060.8|10054.8|10071.8|10065.8|10058.8|10052.8|761
1598930700000|2020-09-01 03:25:00|10059.8|10053.8|10060.8|10054.8|10062.8|10056.8|10051.8|10045.8|436
1598931000000|2020-09-01 03:30:00|10061.8|10055.8|10051.8|10045.8|10063.8|10057.8|10051.8|10045.8|311
1598931300000|2020-09-01 03:35:00|10052.8|10046.8|10041.8|10035.8|10055.8|10049.8|10037.8|10031.8|495
1598931600000|2020-09-01 03:40:00|10040.8|10034.8|10044.8|10038.8|10044.8|10038.8|10040.8|10034.8|295
1598931900000|2020-09-01 03:45:00|10042.8|10036.8|10042.8|10036.8|10043.8|10037.8|10036.8|10030.8|437
1598932200000|2020-09-01 03:50:00|10043.8|10037.8|10041.8|10035.8|10043.8|10037.8|10039.8|10033.8|1035
1598932500000|2020-09-01 03:55:00|10040.8|10034.8|10041.8|10035.8|10044.8|10038.8|10037.8|10031.8|237
1598932800000|2020-09-01 04:00:00|10052.5|10029.1|10052.5|10029.1|10054.3|10030.9|10051.3|10027.9|1
1598933100000|2020-09-01 04:05:00|10052.8|10029.4|10052.8|10029.4|10054.6|10031.2|10052.3|10028.9|0
1598933400000|2020-09-01 04:10:00|10053|10029.6|10057.1|10033.7|10058.1|10034.7|10053|10029.6|0
1598933700000|2020-09-01 04:15:00|10057.3|10033.9|10058.6|10035.2|10059.1|10035.7|10056.6|10033.2|0
1598934000000|2020-09-01 04:20:00|10058.4|10035|10056.8|10033.4|10058.6|10035.2|10056.3|10032.9|0
1598934300000|2020-09-01 04:25:00|10056.5|10033.1|10055.2|10031.8|10056.6|10033.2|10054.7|10031.3|0
1598934600000|2020-09-01 04:30:00|10056.8|10033.4|10057|10033.6|10057.5|10034.1|10055|10031.6|0
1598934900000|2020-09-01 04:35:00|10056.8|10033.4|10056.8|10033.4|10057|10033.6|10055|10031.6|0
1598935200000|2020-09-01 04:40:00|10056.9|10033.5|10055.1|10031.7|10060.8|10037.4|10053.1|10029.7|0
1598935500000|2020-09-01 04:45:00|10054.8|10031.4|10052.3|10028.9|10055.1|10031.7|10052.3|10028.9|0
1598935800000|2020-09-01 04:50:00|10052.1|10028.7|10051|10027.6|10053.1|10029.7|10050.5|10027.1|0
1598936100000|2020-09-01 04:55:00|10051.3|10027.9|10055.3|10031.9|10055.3|10031.9|10051.3|10027.9|0
1598936400000|2020-09-01 05:00:00|10042.8|10036.8|10040.8|10034.8|10052.8|10046.8|10037.8|10031.8|988
1598936700000|2020-09-01 05:05:00|10041.8|10035.8|10040.8|10034.8|10050.8|10044.8|10039.8|10033.8|497
1598937000000|2020-09-01 05:10:00|10039.8|10033.8|10053.8|10047.8|10055.8|10049.8|10038.8|10032.8|530
1598937300000|2020-09-01 05:15:00|10052.8|10046.8|10063.8|10057.8|10067.8|10061.8|10052.8|10046.8|1458
1598937600000|2020-09-01 05:20:00|10062.8|10056.8|10055.8|10049.8|10065.8|10059.8|10055.8|10049.8|625
1598937900000|2020-09-01 05:25:00|10056.8|10050.8|10061.8|10055.8|10069.8|10063.8|10056.8|10050.8|611
1598938200000|2020-09-01 05:30:00|10062.8|10056.8|10064.8|10058.8|10068.8|10062.8|10054.8|10048.8|731
1598938500000|2020-09-01 05:35:00|10063.8|10057.8|10062.8|10056.8|10064.8|10058.8|10059.8|10053.8|386
1598938800000|2020-09-01 05:40:00|10061.8|10055.8|10039.8|10033.8|10061.8|10055.8|10036.8|10030.8|739
1598939100000|2020-09-01 05:45:00|10038.8|10032.8|10040.8|10034.8|10044.8|10038.8|10037.8|10031.8|605
1598939400000|2020-09-01 05:50:00|10039.8|10033.8|10048.8|10042.8|10051.8|10045.8|10038.8|10032.8|580
1598939700000|2020-09-01 05:55:00|10049.8|10043.8|10045.8|10039.8|10050.8|10044.8|10045.8|10039.8|518
1598940000000|2020-09-01 06:00:00|10044.8|10038.8|10036.8|10030.8|10047.8|10041.8|10026.8|10020.8|769
1598940300000|2020-09-01 06:05:00|10037.8|10031.8|10045.8|10039.8|10046.8|10040.8|10027.8|10021.8|863
1598940600000|2020-09-01 06:10:00|10046.8|10040.8|10036.8|10030.8|10046.8|10040.8|10033.8|10027.8|318
1598940900000|2020-09-01 06:15:00|10037.8|10031.8|10043.8|10037.8|10049.8|10043.8|10037.8|10031.8|529
1598941200000|2020-09-01 06:20:00|10042.8|10036.8|10028.8|10022.8|10042.8|10036.8|10020.8|10014.8|661
1598941500000|2020-09-01 06:25:00|10027.8|10021.8|10013.8|10007.8|10027.8|10021.8|10012.8|10006.8|633
1598941800000|2020-09-01 06:30:00|10014.8|10008.8|10022.8|10016.8|10023.8|10017.8|10010.8|10004.8|538
1598942100000|2020-09-01 06:35:00|10023.8|10017.8|10029.8|10023.8|10032.8|10026.8|10021.8|10015.8|774
1598942400000|2020-09-01 06:40:00|10028.8|10022.8|10036.8|10030.8|10036.8|10030.8|10027.8|10021.8|499
1598942700000|2020-09-01 06:45:00|10037.8|10031.8|10034.8|10028.8|10038.8|10032.8|10030.8|10024.8|375
1598943000000|2020-09-01 06:50:00|10032.8|10026.8|10034.8|10028.8|10037.8|10031.8|10029.8|10023.8|439
1598943300000|2020-09-01 06:55:00|10035.8|10029.8|10031.8|10025.8|10036.8|10030.8|10025.8|10019.8|380
1598943600000|2020-09-01 07:00:00|10032.8|10026.8|10015.8|10009.8|10032.8|10026.8|10013.8|10007.8|752
1598943900000|2020-09-01 07:05:00|10014.8|10008.8|10004.8|9998.8|10018.8|10012.8|10004.8|9998.8|1002
1598944200000|2020-09-01 07:10:00|10003.8|9997.8|10004.8|9998.8|10009.8|10003.8|9995.8|9989.8|757
1598944500000|2020-09-01 07:15:00|10005.8|9999.8|10012.8|10006.8|10014.8|10008.8|10002.8|9996.8|520
1598944800000|2020-09-01 07:20:00|10011.8|10005.8|10031.8|10025.8|10038.8|10032.8|10011.8|10005.8|1510
1598945100000|2020-09-01 07:25:00|10032.8|10026.8|10028.8|10022.8|10033.8|10027.8|10026.8|10020.8|526
1598945400000|2020-09-01 07:30:00|10027.8|10021.8|10020.8|10014.8|10030.8|10024.8|10019.8|10013.8|599
1598945700000|2020-09-01 07:35:00|10021.8|10015.8|10028.8|10022.8|10033.8|10027.8|10021.8|10015.8|504
1598946000000|2020-09-01 07:40:00|10029.8|10023.8|10030.8|10024.8|10039.8|10033.8|10028.8|10022.8|753
1598946300000|2020-09-01 07:45:00|10029.8|10023.8|10033.8|10027.8|10038.8|10032.8|10029.8|10023.8|973
1598946600000|2020-09-01 07:50:00|10034.8|10028.8|10025.8|10019.8|10034.8|10028.8|10021.8|10015.8|809
1598946900000|2020-09-01 07:55:00|10024.8|10018.8|10037.8|10031.8|10040.8|10034.8|10024.8|10018.8|1139
1598947200000|2020-09-01 08:00:00|10038.8|10032.8|10018.8|10012.8|10038.8|10032.8|10018.8|10012.8|1428
1598947500000|2020-09-01 08:05:00|10019.8|10013.8|10007.8|10001.8|10027.8|10021.8|10002.8|9996.8|2231
1598947800000|2020-09-01 08:10:00|10006.8|10000.8|10012.8|10006.8|10021.8|10015.8|10006.8|10000.8|1656
1598948100000|2020-09-01 08:15:00|10011.8|10005.8|10014.8|10008.8|10018.8|10012.8|10007.8|10001.8|1191
1598948400000|2020-09-01 08:20:00|10015.8|10009.8|10013.8|10007.8|10015.8|10009.8|10009.8|10003.8|557
1598948700000|2020-09-01 08:25:00|10014.8|10008.8|10012.8|10006.8|10019.8|10013.8|10009.8|10003.8|1005
1598949000000|2020-09-01 08:30:00|10023.5|10000.1|10025.8|10002.4|10031.4|10008|10010.6|9987.2|0
1598949300000|2020-09-01 08:35:00|10026.1|10002.7|10032.7|10009.3|10038.5|10015.1|10025.8|10002.4|0
1598949600000|2020-09-01 08:40:00|10032.9|10009.5|10023.3|9999.9|10034.4|10011|10014.7|9991.3|0
1598949900000|2020-09-01 08:45:00|10023.5|10000.1|10025.4|10002|10032.7|10009.3|10020.8|9997.4|0
1598950200000|2020-09-01 08:50:00|10025.6|10002.2|10006.7|9983.3|10027.4|10004|10004.9|9981.5|0
1598950500000|2020-09-01 08:55:00|10005.1|9981.7|10006.7|9983.3|10008.4|9985|10000.6|9977.2|0
1598950800000|2020-09-01 09:00:00|10006.4|9983|10009.5|9986.1|10012.5|9989.1|10003.4|9980|0
1598951100000|2020-09-01 09:05:00|10008|9984.6|10002.9|9979.5|10012|9988.6|9996.7|9973.3|0
1598951400000|2020-09-01 09:10:00|10003.2|9979.8|10020.6|9997.2|10020.6|9997.2|10002.9|9979.5|0
1598951700000|2020-09-01 09:15:00|10005.3|9999.3|10019.3|10013.3|10020.3|10014.3|9999.8|9993.8|198
1598952000000|2020-09-01 09:20:00|10019.8|10013.8|10017.8|10011.8|10022.3|10016.3|10017.3|10011.3|60
1598952300000|2020-09-01 09:25:00|10017.3|10011.3|10019.8|10013.8|10020.3|10014.3|10013.3|10007.3|97
1598952600000|2020-09-01 09:30:00|10020.3|10014.3|10020.8|10014.8|10022.3|10016.3|10019.3|10013.3|66
1598952900000|2020-09-01 09:35:00|10021.3|10015.3|10019.8|10013.8|10022.3|10016.3|10017.3|10011.3|108
1598953200000|2020-09-01 09:40:00|10020.3|10014.3|10014.3|10008.3|10020.8|10014.8|10013.3|10007.3|98
1598953500000|2020-09-01 09:45:00|10014.8|10008.8|10015.3|10009.3|10017.8|10011.8|10012.3|10006.3|114
1598953800000|2020-09-01 09:50:00|10014.3|10008.3|10015.3|10009.3|10016.3|10010.3|10012.3|10006.3|27
1598954100000|2020-09-01 09:55:00|10015.8|10009.8|10008.3|10002.3|10015.8|10009.8|10007.3|10001.3|63
1598954400000|2020-09-01 10:00:00|10008.8|10002.8|10008.3|10002.3|10008.8|10002.8|10002.3|9996.3|87
1598954700000|2020-09-01 10:05:00|10008.8|10002.8|10008.3|10002.3|10009.3|10003.3|10007.3|10001.3|43
1598955000000|2020-09-01 10:10:00|10008.8|10002.8|10012.3|10006.3|10012.3|10006.3|10008.3|10002.3|90
1598955300000|2020-09-01 10:15:00|10011.3|10005.3|10015.8|10009.8|10015.8|10009.8|10011.3|10005.3|34
1598955600000|2020-09-01 10:20:00|10016.3|10010.3|10016.3|10010.3|10018.3|10012.3|10014.3|10008.3|39
1598955900000|2020-09-01 10:25:00|10016.8|10010.8|10018.3|10012.3|10021.3|10015.3|10016.3|10010.3|123
1598956200000|2020-09-01 10:30:00|10018.8|10012.8|10014.8|10008.8|10020.3|10014.3|10013.3|10007.3|207
1598956500000|2020-09-01 10:35:00|10015.3|10009.3|10012.8|10006.8|10017.8|10011.8|10012.3|10006.3|94
1598956800000|2020-09-01 10:40:00|10013.3|10007.3|10011.8|10005.8|10014.3|10008.3|10011.3|10005.3|129
1598957100000|2020-09-01 10:45:00|10012.3|10006.3|10014.8|10008.8|10017.3|10011.3|10012.3|10006.3|60
1598957400000|2020-09-01 10:50:00|10015.3|10009.3|10017.3|10011.3|10017.3|10011.3|10014.3|10008.3|10
1598957700000|2020-09-01 10:55:00|10016.8|10010.8|10018.3|10012.3|10018.8|10012.8|10016.3|10010.3|39
1598958000000|2020-09-01 11:00:00|10017.8|10011.8|10017.3|10011.3|10019.3|10013.3|10016.8|10010.8|14
1598958300000|2020-09-01 11:05:00|10017.8|10011.8|10017.8|10011.8|10018.8|10012.8|10016.8|10010.8|12
1598958600000|2020-09-01 11:10:00|10017.3|10011.3|10015.3|10009.3|10019.8|10013.8|10015.3|10009.3|31
1598958900000|2020-09-01 11:15:00|10014.3|10008.3|10013.8|10007.8|10014.8|10008.8|10013.3|10007.3|24
1598959200000|2020-09-01 11:20:00|10013.3|10007.3|10009.3|10003.3|10013.8|10007.8|10008.3|10002.3|69
1598959500000|2020-09-01 11:25:00|10009.8|10003.8|10005.3|9999.3|10009.8|10003.8|10002.3|9996.3|66
1598959800000|2020-09-01 11:30:00|10005.8|9999.8|10001.8|9995.8|10006.8|10000.8|10000.8|9994.8|86
1598960100000|2020-09-01 11:35:00|10001.3|9995.3|10004.8|9998.8|10005.8|9999.8|10001.3|9995.3|21
1598960400000|2020-09-01 11:40:00|10004.3|9998.3|10002.8|9996.8|10004.8|9998.8|10001.8|9995.8|46
1598960700000|2020-09-01 11:45:00|10002.3|9996.3|10002.3|9996.3|10004.8|9998.8|10000.8|9994.8|37
1598961000000|2020-09-01 11:50:00|10001.8|9995.8|9997.3|9991.3|10001.8|9995.8|9996.8|9990.8|119
1598961300000|2020-09-01 11:55:00|9997.8|9991.8|9995.3|9989.3|9997.8|9991.8|9994.3|9988.3|83
1598961600000|2020-09-01 12:00:00|9996.3|9990.3|10000.3|9994.3|10000.3|9994.3|9995.3|9989.3|41
1598961900000|2020-09-01 12:05:00|10000.8|9994.8|9999.3|9993.3|10001.8|9995.8|9999.3|9993.3|24
1598962200000|2020-09-01 12:10:00|9999.8|9993.8|10000.3|9994.3|10001.3|9995.3|9998.3|9992.3|12
1598962500000|2020-09-01 12:15:00|10000.8|9994.8|9998.3|9992.3|10000.8|9994.8|9998.3|9992.3|19
1598962800000|2020-09-01 12:20:00|9998.8|9992.8|9998.3|9992.3|9999.8|9993.8|9997.3|9991.3|25
1598963100000|2020-09-01 12:25:00|9998.8|9992.8|9998.3|9992.3|10000.3|9994.3|9997.3|9991.3|8
1598963400000|2020-09-01 12:30:00|9998.8|9992.8|10003.3|9997.3|10003.3|9997.3|9998.3|9992.3|27
1598963700000|2020-09-01 12:35:00|10002.8|9996.8|10007.3|10001.3|10007.3|10001.3|10002.8|9996.8|48
1598964000000|2020-09-01 12:40:00|10006.8|10000.8|10007.8|10001.8|10010.3|10004.3|10004.3|9998.3|32
1598964300000|2020-09-01 12:45:00|10007.3|10001.3|10010.8|10004.8|10010.8|10004.8|10006.8|10000.8|14
1598964600000|2020-09-01 12:50:00|10010.3|10004.3|10006.8|10000.8|10012.3|10006.3|10005.8|9999.8|52
1598964900000|2020-09-01 12:55:00|10007.3|10001.3|9992.3|9986.3|10007.8|10001.8|9989.8|9983.8|169
1598965200000|2020-09-01 13:00:00|9990.8|9984.8|9979.3|9973.3|9993.8|9987.8|9978.3|9972.3|158
1598965500000|2020-09-01 13:05:00|9978.8|9972.8|9972.8|9966.8|9982.3|9976.3|9969.8|9963.8|159
1598965800000|2020-09-01 13:10:00|9973.3|9967.3|9979.3|9973.3|9980.3|9974.3|9970.8|9964.8|91
1598966100000|2020-09-01 13:15:00|9978.3|9972.3|9978.8|9972.8|9981.8|9975.8|9974.3|9968.3|98
1598966400000|2020-09-01 13:20:00|9978.3|9972.3|9980.3|9974.3|9980.3|9974.3|9975.8|9969.8|54
1598966700000|2020-09-01 13:25:00|9979.3|9973.3|9981.3|9975.3|9982.3|9976.3|9978.8|9972.8|46
1598967000000|2020-09-01 13:30:00|9981.8|9975.8|9976.3|9970.3|9988.8|9982.8|9969.8|9963.8|610
1598967300000|2020-09-01 13:35:00|9975.8|9969.8|9970.8|9964.8|9978.3|9972.3|9966.3|9960.3|427
1598967600000|2020-09-01 13:40:00|9970.3|9964.3|9968.3|9962.3|9973.8|9967.8|9961.8|9955.8|419
1598967900000|2020-09-01 13:45:00|9968.8|9962.8|9991.3|9985.3|9996.8|9990.8|9968.3|9962.3|444
1598968200000|2020-09-01 13:50:00|9990.8|9984.8|9980.8|9974.8|9990.8|9984.8|9979.3|9973.3|94
1598968500000|2020-09-01 13:55:00|9980.3|9974.3|9977.8|9971.8|9986.3|9980.3|9977.8|9971.8|198
1598968800000|2020-09-01 14:00:00|9979.3|9973.3|9982.3|9976.3|9993.8|9987.8|9979.3|9973.3|216
1598969100000|2020-09-01 14:05:00|9982.8|9976.8|9983.8|9977.8|9992.8|9986.8|9981.8|9975.8|120
1598969400000|2020-09-01 14:10:00|9983.3|9977.3|9989.8|9983.8|9995.8|9989.8|9982.3|9976.3|203
1598969700000|2020-09-01 14:15:00|9989.3|9983.3|10001.3|9995.3|10001.3|9995.3|9988.8|9982.8|207
1598970000000|2020-09-01 14:20:00|10000.8|9994.8|10006.3|10000.3|10007.3|10001.3|9999.3|9993.3|140
1598970300000|2020-09-01 14:25:00|10005.8|9999.8|10013.3|10007.3|10013.3|10007.3|10005.3|9999.3|251
1598970600000|2020-09-01 14:30:00|10012.8|10006.8|10003.3|9997.3|10012.8|10006.8|10003.3|9997.3|95
1598970900000|2020-09-01 14:35:00|10003.8|9997.8|10007.3|10001.3|10011.3|10005.3|10003.8|9997.8|102
1598971200000|2020-09-01 14:40:00|10008.3|10002.3|10004.3|9998.3|10011.8|10005.8|10003.3|9997.3|119
1598971500000|2020-09-01 14:45:00|10003.3|9997.3|9998.3|9992.3|10007.3|10001.3|9997.3|9991.3|213
1598971800000|2020-09-01 14:50:00|9997.8|9991.8|9989.3|9983.3|10003.8|9997.8|9989.3|9983.3|198
1598972100000|2020-09-01 14:55:00|9989.8|9983.8|9990.8|9984.8|9996.3|9990.3|9989.8|9983.8|137
1598972400000|2020-09-01 15:00:00|9991.8|9985.8|9985.8|9979.8|9992.8|9986.8|9983.8|9977.8|150
1598972700000|2020-09-01 15:05:00|9986.8|9980.8|9989.8|9983.8|9992.8|9986.8|9984.8|9978.8|147
1598973000000|2020-09-01 15:10:00|9987.8|9981.8|9989.8|9983.8|9991.8|9985.8|9984.8|9978.8|99
1598973300000|2020-09-01 15:15:00|9990.8|9984.8|9983.8|9977.8|9990.8|9984.8|9983.8|9977.8|96
1598973600000|2020-09-01 15:20:00|9984.8|9978.8|9979.8|9973.8|9986.8|9980.8|9979.8|9973.8|183
1598973900000|2020-09-01 15:25:00|9980.8|9974.8|9976.8|9970.8|9981.8|9975.8|9971.8|9965.8|394
1598974200000|2020-09-01 15:30:00|9975.8|9969.8|9974.8|9968.8|9977.8|9971.8|9970.8|9964.8|230
1598974500000|2020-09-01 15:35:00|9975.8|9969.8|9972.8|9966.8|9977.8|9971.8|9970.8|9964.8|229
1598974800000|2020-09-01 15:40:00|9973.8|9967.8|9974.8|9968.8|9974.8|9968.8|9972.8|9966.8|196
1598975100000|2020-09-01 15:45:00|9973.8|9967.8|9974.8|9968.8|9974.8|9968.8|9972.8|9966.8|156
1598975400000|2020-09-01 15:50:00|9975.8|9969.8|9976.8|9970.8|9980.8|9974.8|9975.8|9969.8|37
1598975700000|2020-09-01 15:55:00|9974.8|9968.8|9979.8|9973.8|9979.8|9973.8|9974.8|9968.8|57
1598976000000|2020-09-01 16:00:00|9980.8|9974.8|9981.8|9975.8|9984.8|9978.8|9979.8|9973.8|75
1598976300000|2020-09-01 16:05:00|9982.8|9976.8|9982.8|9976.8|9986.8|9980.8|9982.8|9976.8|96
1598976600000|2020-09-01 16:10:00|9981.8|9975.8|9984.8|9978.8|9986.8|9980.8|9981.8|9975.8|26
1598976900000|2020-09-01 16:15:00|9985.8|9979.8|9982.8|9976.8|9986.8|9980.8|9982.8|9976.8|87
1598977200000|2020-09-01 16:20:00|9983.8|9977.8|9982.8|9976.8|9984.8|9978.8|9982.8|9976.8|16
1598977500000|2020-09-01 16:25:00|9981.8|9975.8|9986.8|9980.8|9986.8|9980.8|9981.8|9975.8|29
1598977800000|2020-09-01 16:30:00|9984.8|9978.8|9980.8|9974.8|9986.8|9980.8|9979.8|9973.8|80
1598978100000|2020-09-01 16:35:00|9979.8|9973.8|9978.8|9972.8|9982.8|9976.8|9978.8|9972.8|26
1598978400000|2020-09-01 16:40:00|9980.8|9974.8|9980.8|9974.8|9981.8|9975.8|9979.8|9973.8|21
1598978700000|2020-09-01 16:45:00|9981.8|9975.8|9980.8|9974.8|9982.8|9976.8|9979.8|9973.8|21
1598979000000|2020-09-01 16:50:00|9982.8|9976.8|9985.8|9979.8|9985.8|9979.8|9982.8|9976.8|26
1598979300000|2020-09-01 16:55:00|9986.8|9980.8|9978.8|9972.8|9987.8|9981.8|9976.8|9970.8|120
1598979600000|2020-09-01 17:00:00|9979.8|9973.8|9974.8|9968.8|9980.8|9974.8|9974.8|9968.8|17
1598979900000|2020-09-01 17:05:00|9973.8|9967.8|9967.8|9961.8|9973.8|9967.8|9967.8|9961.8|93
1598980200000|2020-09-01 17:10:00|9968.8|9962.8|9967.8|9961.8|9969.8|9963.8|9962.8|9956.8|76
1598980500000|2020-09-01 17:15:00|9966.8|9960.8|9967.8|9961.8|9968.8|9962.8|9965.8|9959.8|63
1598980800000|2020-09-01 17:20:00|9966.8|9960.8|9966.8|9960.8|9967.8|9961.8|9965.8|9959.8|34
1598981100000|2020-09-01 17:25:00|9967.8|9961.8|9967.8|9961.8|9971.8|9965.8|9967.8|9961.8|61
1598981400000|2020-09-01 17:30:00|9966.8|9960.8|9966.8|9960.8|9967.8|9961.8|9963.8|9957.8|62
1598981700000|2020-09-01 17:35:00|9965.8|9959.8|9967.8|9961.8|9969.8|9963.8|9965.8|9959.8|28
1598982000000|2020-09-01 17:40:00|9969.8|9963.8|9972.8|9966.8|9972.8|9966.8|9967.8|9961.8|42
1598982300000|2020-09-01 17:45:00|9971.8|9965.8|9970.8|9964.8|9971.8|9965.8|9967.8|9961.8|25
1598982600000|2020-09-01 17:50:00|9968.8|9962.8|9972.8|9966.8|9973.8|9967.8|9968.8|9962.8|143
1598982900000|2020-09-01 17:55:00|9971.8|9965.8|9970.8|9964.8|9973.8|9967.8|9970.8|9964.8|19
1598983200000|2020-09-01 18:00:00|9969.8|9963.8|9971.8|9965.8|9975.8|9969.8|9969.8|9963.8|47
1598983500000|2020-09-01 18:05:00|9972.8|9966.8|9972.8|9966.8|9974.8|9968.8|9971.8|9965.8|47
1598983800000|2020-09-01 18:10:00|9975.8|9969.8|9971.8|9965.8|9975.8|9969.8|9971.8|9965.8|20
1598984100000|2020-09-01 18:15:00|9970.8|9964.8|9973.8|9967.8|9974.8|9968.8|9968.8|9962.8|36
1598984400000|2020-09-01 18:20:00|9974.8|9968.8|9977.8|9971.8|9977.8|9971.8|9972.8|9966.8|52
1598984700000|2020-09-01 18:25:00|9976.8|9970.8|9974.8|9968.8|9977.8|9971.8|9973.8|9967.8|34
1598985000000|2020-09-01 18:30:00|9975.8|9969.8|9974.8|9968.8|9977.8|9971.8|9974.8|9968.8|43
1598985300000|2020-09-01 18:35:00|9973.8|9967.8|9973.8|9967.8|9973.8|9967.8|9971.8|9965.8|46
1598985600000|2020-09-01 18:40:00|9972.8|9966.8|9968.8|9962.8|9972.8|9966.8|9967.8|9961.8|69
1598985900000|2020-09-01 18:45:00|9967.8|9961.8|9970.8|9964.8|9970.8|9964.8|9964.8|9958.8|138
1598986200000|2020-09-01 18:50:00|9971.8|9965.8|9972.8|9966.8|9973.8|9967.8|9970.8|9964.8|64
1598986500000|2020-09-01 18:55:00|9971.8|9965.8|9987.6|9964.2|9987.6|9973.8|9970.8|9964.2|144
1598986800000|2020-09-01 19:00:00|9987.5|9964.1|9982.4|9959|9989|9965.6|9982.4|9959|0
1598987100000|2020-09-01 19:05:00|9982.5|9959.1|9988.1|9964.7|9988.3|9964.9|9982.5|9959.1|0
1598987400000|2020-09-01 19:10:00|9988.2|9964.8|9979.3|9955.9|9988.2|9964.8|9979.3|9955.9|0
1598987700000|2020-09-01 19:15:00|9980|9956.6|9986.1|9962.7|9986.2|9962.8|9980|9956.6|0
1598988000000|2020-09-01 19:20:00|9986|9962.6|9990.7|9967.3|9990.7|9967.3|9985.4|9962|0
1598988300000|2020-09-01 19:25:00|9990.6|9967.2|9993.3|9969.9|9996|9972.6|9990.6|9967.2|0
1598988600000|2020-09-01 19:30:00|9993.4|9970|9993|9969.6|9996.3|9972.9|9991.6|9968.2|0
1598988900000|2020-09-01 19:35:00|9993.1|9969.7|9996.8|9973.4|9996.9|9973.5|9991.8|9968.4|0
1598989200000|2020-09-01 19:40:00|9996.2|9972.8|10005.9|9982.5|10005.9|9982.5|9996.1|9972.7|0
1598989500000|2020-09-01 19:45:00|10005.8|9982.4|9999.4|9976|10005.8|9982.4|9999.3|9975.9|0
1598989800000|2020-09-01 19:50:00|10000.1|9976.7|10003.8|9980.4|10005.8|9982.4|9996.8|9973.4|0
1598990100000|2020-09-01 19:55:00|10004.4|9981|10028.5|10005.1|10028.5|10005.1|10003.6|9980.2|0
1598990400000|2020-09-01 20:00:00|10028.1|10004.7|10031.5|10008.1|10031.5|10008.1|10026.1|10002.7|0
1598990700000|2020-09-01 20:05:00|10032|10008.6|10028.9|10005.5|10034.5|10011.1|10028.4|10005|0
1598991000000|2020-09-01 20:10:00|10029.4|10006|10033|10009.6|10034.3|10010.9|10028.4|10005|0
1598991300000|2020-09-01 20:15:00|10033.2|10009.8|10032.4|10009|10033.2|10009.8|10032|10008.6|0
1598991600000|2020-09-01 20:20:00|10032.6|10009.2|10032.4|10009|10033.2|10009.8|10032.3|10008.9|0
1598991900000|2020-09-01 20:25:00|10032.2|10008.8|10032.4|10009|10032.6|10009.2|10031.9|10008.5|0
1598992200000|2020-09-01 20:30:00|10033.6|10010.2|10038.5|10015.1|10039.5|10016.1|10030.6|10007.2|0
1598992500000|2020-09-01 20:35:00|10039|10015.6|10036|10012.6|10039|10015.6|10036|10012.6|0
1598992800000|2020-09-01 20:40:00|10036.5|10013.1|10037.5|10014.1|10037.5|10014.1|10036|10012.6|0
1598993100000|2020-09-01 20:45:00|10037|10013.6|10038|10014.6|10038.5|10015.1|10036.5|10013.1|0
1598993400000|2020-09-01 20:50:00|10038.5|10015.1|10038.7|10015.3|10039.2|10015.8|10037.7|10014.3|0
1598993700000|2020-09-01 20:55:00|10038.2|10014.8|10038|10014.6|10039.2|10015.8|10037.2|10013.8|0
1598994000000|2020-09-01 21:00:00|10037.7|10014.3|10037.2|10013.8|10037.7|10014.3|10037.1|10013.7|0
1598994300000|2020-09-01 21:05:00|10037.3|10013.9|10037.6|10014.2|10037.7|10014.3|10037.3|10013.9|0
1598994600000|2020-09-01 21:10:00|10037.5|10014.1|10037.1|10013.7|10037.5|10014.1|10036.5|10013.1|0
1598994900000|2020-09-01 21:15:00|10037|10013.6|10037|10013.6|10037.5|10014.1|10036.8|10013.4|0
1598995200000|2020-09-01 21:20:00|10037.5|10014.1|10037.2|10013.8|10037.5|10014.1|10036.9|10013.5|0
1598995500000|2020-09-01 21:25:00|10037.1|10013.7|10036.9|10013.5|10037.1|10013.7|10036.8|10013.4|0
1598995800000|2020-09-01 21:30:00|10037.3|10013.9|10037.2|10013.8|10037.3|10013.9|10037.1|10013.7|0
1598996100000|2020-09-01 21:35:00|10037.1|10013.7|10037|10013.6|10037.3|10013.9|10037|10013.6|0
1598996400000|2020-09-01 21:40:00|10037.2|10013.8|10037.2|10013.8|10037.3|10013.9|10036.9|10013.5|0
1598996700000|2020-09-01 21:45:00|10037.3|10013.9|10037.3|10013.9|10037.3|10013.9|10036.8|10013.4|0
1598997000000|2020-09-01 21:50:00|10037.2|10013.8|10037.3|10013.9|10037.3|10013.9|10037.2|10013.8|0
1598997300000|2020-09-01 21:55:00|10037.4|10014|10037|10013.6|10037.6|10014.2|10036.9|10013.5|0
1598997600000|2020-09-01 22:00:00|10037.7|10014.3|10037|10013.6|10037.7|10014.3|10032.3|10008.9|0
1598997900000|2020-09-01 22:05:00|10036.7|10013.3|10034|10010.6|10037|10013.6|10034|10010.6|0
1598998200000|2020-09-01 22:10:00|10034.5|10011.1|10035.5|10012.1|10035.5|10012.1|10033.5|10010.1|0
1598998500000|2020-09-01 22:15:00|10035|10011.6|10034.5|10011.1|10035|10011.6|10034|10010.6|0
1598998800000|2020-09-01 22:20:00|10035|10011.6|10035|10011.6|10036|10012.6|10035|10011.6|0
1598999100000|2020-09-01 22:25:00|10035.5|10012.1|10034|10010.6|10035.5|10012.1|10033.7|10010.3|0
1598999400000|2020-09-01 22:30:00|10033.5|10010.1|10035|10011.6|10035|10011.6|10033|10009.6|0
1598999700000|2020-09-01 22:35:00|10034.5|10011.1|10034.5|10011.1|10035|10011.6|10034.5|10011.1|0
1599000000000|2020-09-01 22:40:00|10034|10010.6|10034|10010.6|10034.5|10011.1|10034|10010.6|0
1599000300000|2020-09-01 22:45:00|10034.5|10011.1|10034|10010.6|10034.5|10011.1|10033|10009.6|0
1599000600000|2020-09-01 22:50:00|10034.5|10011.1|10035.5|10012.1|10035.5|10012.1|10034|10010.6|0
1599000900000|2020-09-01 22:55:00|10035|10011.6|10035.2|10011.8|10037|10013.6|10034.7|10011.3|0
1599001200000|2020-09-01 23:00:00|10034.7|10011.3|10033|10009.6|10034.7|10011.3|10032.5|10009.1|0
1599001500000|2020-09-01 23:05:00|10033.5|10010.1|10034|10010.6|10034.5|10011.1|10033.5|10010.1|0
1599001800000|2020-09-01 23:10:00|10033.5|10010.1|10034.5|10011.1|10034.5|10011.1|10033.5|10010.1|0
1599002100000|2020-09-01 23:15:00|10034|10010.6|10036.4|10013|10036.4|10013|10034|10010.6|0
1599002400000|2020-09-01 23:20:00|10036.9|10013.5|10045.4|10022|10045.4|10022|10036.9|10013.5|0
1599002700000|2020-09-01 23:25:00|10044.9|10021.5|10043.9|10020.5|10045.9|10022.5|10042.9|10019.5|0
1599003000000|2020-09-01 23:30:00|10044.4|10021|10041.9|10018.5|10044.4|10021|10041.6|10018.2|0
1599003300000|2020-09-01 23:35:00|10042.4|10019|10042.4|10019|10043.4|10020|10041.9|10018.5|0
1599003600000|2020-09-01 23:40:00|10041.9|10018.5|10042.9|10019.5|10043.4|10020|10041.9|10018.5|0
1599003900000|2020-09-01 23:45:00|10042.4|10019|10047.4|10024|10047.6|10024.2|10041.9|10018.5|0
1599004200000|2020-09-01 23:50:00|10047.8|10024.4|10046.5|10023.1|10047.8|10024.4|10045.4|10022|0
1599004500000|2020-09-01 23:55:00|10047|10023.6|10050.5|10027.1|10050.5|10027.1|10047|10023.6|0
1599004800000|2020-09-02 00:00:00|10050|10026.6|10049.5|10026.1|10050.5|10027.1|10046.5|10023.1|0
1599005100000|2020-09-02 00:05:00|10049|10025.6|10052.2|10028.8|10052.2|10028.8|10047|10023.6|0
1599005400000|2020-09-02 00:10:00|10052.4|10029|10052.2|10028.8|10054.7|10031.3|10051.2|10027.8|0
1599005700000|2020-09-02 00:15:00|10051.7|10028.3|10053.2|10029.8|10056.7|10033.3|10049.4|10026|0
1599006000000|2020-09-02 00:20:00|10053.4|10030|10055.7|10032.3|10056.2|10032.8|10051.2|10027.8|0
1599006300000|2020-09-02 00:25:00|10055.6|10032.2|10056.5|10033.1|10056.7|10033.3|10052.2|10028.8|0
1599006600000|2020-09-02 00:30:00|10056.7|10033.3|10053.4|10030|10058.5|10035.1|10051.9|10028.5|0
1599006900000|2020-09-02 00:35:00|10052.7|10029.3|10057.2|10033.8|10057.5|10034.1|10052.2|10028.8|0
1599007200000|2020-09-02 00:40:00|10057.5|10034.1|10063.2|10039.8|10065.2|10041.8|10057.5|10034.1|0
1599007500000|2020-09-02 00:45:00|10063.5|10040.1|10062|10038.6|10066.3|10042.9|10061.2|10037.8|0
1599007800000|2020-09-02 00:50:00|10062.2|10038.8|10059.5|10036.1|10063.8|10040.4|10059|10035.6|0
1599008100000|2020-09-02 00:55:00|10059.7|10036.3|10059.8|10036.4|10062|10038.6|10057.2|10033.8|0
1599008400000|2020-09-02 01:00:00|10060|10036.6|10045.5|10022.1|10061.8|10038.4|10044.2|10020.8|0
1599008700000|2020-09-02 01:05:00|10045.8|10022.4|10044.5|10021.1|10045.8|10022.4|10040.5|10017.1|0
1599009000000|2020-09-02 01:10:00|10044.2|10020.8|10047|10023.6|10047|10023.6|10040.2|10016.8|0
1599009300000|2020-09-02 01:15:00|10046.2|10022.8|10034.8|10028.8|10046.5|10036.8|10012.8|10006.8|1377
1599009600000|2020-09-02 01:20:00|10033.8|10027.8|10027.8|10021.8|10042.8|10036.8|10019.8|10013.8|988
1599009900000|2020-09-02 01:25:00|10028.8|10022.8|10026.8|10020.8|10034.8|10028.8|10021.8|10015.8|769
1599010200000|2020-09-02 01:30:00|10027.8|10021.8|10012.8|10006.8|10035.8|10029.8|10000.8|9994.8|2534
1599010500000|2020-09-02 01:35:00|10013.8|10007.8|10012.8|10006.8|10015.8|10009.8|9994.8|9988.8|1193
1599010800000|2020-09-02 01:40:00|10013.8|10007.8|9998.8|9992.8|10014.8|10008.8|9984.8|9978.8|1679
1599011100000|2020-09-02 01:45:00|9997.8|9991.8|9981.8|9975.8|9997.8|9991.8|9973.8|9967.8|935
1599011400000|2020-09-02 01:50:00|9980.8|9974.8|9966.8|9960.8|9983.8|9977.8|9963.8|9957.8|1011
1599011700000|2020-09-02 01:55:00|9965.8|9959.8|9949.8|9943.8|9967.8|9961.8|9937.8|9931.8|1568
1599012000000|2020-09-02 02:00:00|9947.8|9941.8|9949.8|9943.8|9955.8|9949.8|9936.8|9930.8|1139
1599012300000|2020-09-02 02:05:00|9948.8|9942.8|9949.8|9943.8|9952.8|9946.8|9939.8|9933.8|1368
1599012600000|2020-09-02 02:10:00|9948.8|9942.8|9990.8|9984.8|9995.8|9989.8|9941.8|9935.8|1638
1599012900000|2020-09-02 02:15:00|9991.8|9985.8|9980.8|9974.8|9994.8|9988.8|9979.8|9973.8|927
1599013200000|2020-09-02 02:20:00|9979.8|9973.8|9992.8|9986.8|9994.8|9988.8|9970.8|9964.8|724
1599013500000|2020-09-02 02:25:00|9993.8|9987.8|9984.8|9978.8|9995.8|9989.8|9981.8|9975.8|516
1599013800000|2020-09-02 02:30:00|9983.8|9977.8|9989.8|9983.8|9991.8|9985.8|9976.8|9970.8|807
1599014100000|2020-09-02 02:35:00|9986.8|9980.8|9984.8|9978.8|9993.8|9987.8|9983.8|9977.8|386
1599014400000|2020-09-02 02:40:00|9986.8|9980.8|9975.8|9969.8|9990.8|9984.8|9973.8|9967.8|574
1599014700000|2020-09-02 02:45:00|9974.8|9968.8|9965.8|9959.8|9974.8|9968.8|9958.8|9952.8|848
1599015000000|2020-09-02 02:50:00|9964.8|9958.8|9950.8|9944.8|9967.8|9961.8|9948.8|9942.8|928
1599015300000|2020-09-02 02:55:00|9951.8|9945.8|9951.8|9945.8|9953.8|9947.8|9939.8|9933.8|1248
1599015600000|2020-09-02 03:00:00|9950.8|9944.8|9958.8|9952.8|9961.8|9955.8|9947.8|9941.8|560
1599015900000|2020-09-02 03:05:00|9957.8|9951.8|9967.8|9961.8|9969.8|9963.8|9941.8|9935.8|753
1599016200000|2020-09-02 03:10:00|9966.8|9960.8|9980.8|9974.8|9981.8|9975.8|9966.8|9960.8|549
1599016500000|2020-09-02 03:15:00|9979.8|9973.8|9985.8|9979.8|9988.8|9982.8|9973.8|9967.8|624
1599016800000|2020-09-02 03:20:00|9987.8|9981.8|9982.8|9976.8|9987.8|9981.8|9980.8|9974.8|364
1599017100000|2020-09-02 03:25:00|9983.8|9977.8|9985.8|9979.8|9988.8|9982.8|9978.8|9972.8|353
1599017400000|2020-09-02 03:30:00|9986.8|9980.8|9976.8|9970.8|9986.8|9980.8|9973.8|9967.8|249
1599017700000|2020-09-02 03:35:00|9977.8|9971.8|9969.8|9963.8|9977.8|9971.8|9965.8|9959.8|310
1599018000000|2020-09-02 03:40:00|9968.8|9962.8|9963.8|9957.8|9969.8|9963.8|9962.8|9956.8|243
1599018300000|2020-09-02 03:45:00|9962.8|9956.8|9971.8|9965.8|9973.8|9967.8|9962.8|9956.8|362
1599018600000|2020-09-02 03:50:00|9972.8|9966.8|9974.8|9968.8|9974.8|9968.8|9968.8|9962.8|343
1599018900000|2020-09-02 03:55:00|9973.8|9967.8|9995.8|9989.8|9996.8|9990.8|9971.8|9965.8|1056
1599019200000|2020-09-02 04:00:00|9996.3|9972.9|9997.7|9974.3|9997.7|9974.3|9994.8|9971.4|0
1599019500000|2020-09-02 04:05:00|9998.5|9975.1|9997.7|9974.3|9998.6|9975.2|9997.1|9973.7|0
1599019800000|2020-09-02 04:10:00|9997.6|9974.2|9996.2|9972.8|9997.7|9974.3|9995.5|9972.1|0
1599020100000|2020-09-02 04:15:00|9996|9972.6|9997.5|9974.1|9997.7|9974.3|9996|9972.6|0
1599020400000|2020-09-02 04:20:00|9997.7|9974.3|9999.7|9976.3|10000|9976.6|9995.7|9972.3|0
1599020700000|2020-09-02 04:25:00|10000|9976.6|10000.5|9977.1|10002.7|9979.3|9999|9975.6|0
1599021000000|2020-09-02 04:30:00|10000.4|9977|9997|9973.6|10000.4|9977|9996.8|9973.4|0
1599021300000|2020-09-02 04:35:00|9996.8|9973.4|9997|9973.6|9998.8|9975.4|9996.8|9973.4|0
1599021600000|2020-09-02 04:40:00|9997.8|9974.4|9999.1|9975.7|10000.8|9977.4|9997.8|9974.4|0
1599021900000|2020-09-02 04:45:00|9999|9975.6|9997|9973.6|9999.5|9976.1|9997|9973.6|0
1599022200000|2020-09-02 04:50:00|9997.3|9973.9|9997.3|9973.9|9999.3|9975.9|9997|9973.6|0
1599022500000|2020-09-02 04:55:00|9997|9973.6|9993.7|9970.3|9997|9973.6|9993.5|9970.1|0
1599022800000|2020-09-02 05:00:00|9992.8|9986.8|9977.8|9971.8|9995.8|9989.8|9974.8|9968.8|899
1599023100000|2020-09-02 05:05:00|9976.8|9970.8|9993.8|9987.8|9998.8|9992.8|9976.8|9970.8|596
1599023400000|2020-09-02 05:10:00|9994.8|9988.8|10000.8|9994.8|10000.8|9994.8|9987.8|9981.8|341
1599023700000|2020-09-02 05:15:00|10001.8|9995.8|10003.8|9997.8|10009.8|10003.8|9997.8|9991.8|676
1599024000000|2020-09-02 05:20:00|10004.8|9998.8|9998.8|9992.8|10008.8|10002.8|9992.8|9986.8|607
1599024300000|2020-09-02 05:25:00|9999.8|9993.8|9999.8|9993.8|10003.8|9997.8|9994.8|9988.8|564
1599024600000|2020-09-02 05:30:00|9998.8|9992.8|10005.8|9999.8|10010.8|10004.8|9998.8|9992.8|461
1599024900000|2020-09-02 05:35:00|10006.8|10000.8|10012.8|10006.8|10014.8|10008.8|9999.8|9993.8|878
1599025200000|2020-09-02 05:40:00|10013.8|10007.8|10013.8|10007.8|10017.8|10011.8|10007.8|10001.8|615
1599025500000|2020-09-02 05:45:00|10014.8|10008.8|10021.8|10015.8|10023.8|10017.8|10012.8|10006.8|704
1599025800000|2020-09-02 05:50:00|10022.8|10016.8|10029.8|10023.8|10031.8|10025.8|10014.8|10008.8|946
1599026100000|2020-09-02 05:55:00|10030.8|10024.8|10026.8|10020.8|10032.8|10026.8|10023.8|10017.8|725
1599026400000|2020-09-02 06:00:00|10027.8|10021.8|10043.8|10037.8|10049.8|10043.8|10021.8|10015.8|1092
1599026700000|2020-09-02 06:05:00|10044.8|10038.8|10042.8|10036.8|10050.8|10044.8|10037.8|10031.8|551
1599027000000|2020-09-02 06:10:00|10041.8|10035.8|10041.8|10035.8|10045.8|10039.8|10037.8|10031.8|537
1599027300000|2020-09-02 06:15:00|10040.8|10034.8|10027.8|10021.8|10043.8|10037.8|10024.8|10018.8|534
1599027600000|2020-09-02 06:20:00|10028.8|10022.8|10026.8|10020.8|10029.8|10023.8|10020.8|10014.8|476
1599027900000|2020-09-02 06:25:00|10025.8|10019.8|10020.8|10014.8|10028.8|10022.8|10017.8|10011.8|1203
1599028200000|2020-09-02 06:30:00|10019.8|10013.8|10012.8|10006.8|10023.8|10017.8|10009.8|10003.8|794
1599028500000|2020-09-02 06:35:00|10013.8|10007.8|9985.8|9979.8|10013.8|10007.8|9985.8|9979.8|854
1599028800000|2020-09-02 06:40:00|9986.8|9980.8|9984.8|9978.8|9993.8|9987.8|9978.8|9972.8|1047
1599029100000|2020-09-02 06:45:00|9985.8|9979.8|9998.8|9992.8|10000.8|9994.8|9985.8|9979.8|469
1599029400000|2020-09-02 06:50:00|9999.8|9993.8|9990.8|9984.8|10001.8|9995.8|9989.8|9983.8|552
1599029700000|2020-09-02 06:55:00|9991.8|9985.8|9993.8|9987.8|9998.8|9992.8|9990.8|9984.8|443
1599030000000|2020-09-02 07:00:00|9994.8|9988.8|9995.8|9989.8|9999.8|9993.8|9990.8|9984.8|566
1599030300000|2020-09-02 07:05:00|9996.8|9990.8|10008.8|10002.8|10010.8|10004.8|9995.8|9989.8|460
1599030600000|2020-09-02 07:10:00|10009.8|10003.8|10012.8|10006.8|10014.8|10008.8|10006.8|10000.8|450
1599030900000|2020-09-02 07:15:00|10013.8|10007.8|10012.8|10006.8|10018.8|10012.8|10012.8|10006.8|576
1599031200000|2020-09-02 07:20:00|10014.8|10008.8|10019.8|10013.8|10024.8|10018.8|10012.8|10006.8|1768
1599031500000|2020-09-02 07:25:00|10018.8|10012.8|10011.8|10005.8|10024.8|10018.8|10010.8|10004.8|682
1599031800000|2020-09-02 07:30:00|10012.8|10006.8|10007.8|10001.8|10018.8|10012.8|10006.8|10000.8|732
1599032100000|2020-09-02 07:35:00|10006.8|10000.8|10007.8|10001.8|10012.8|10006.8|10005.8|9999.8|356
1599032400000|2020-09-02 07:40:00|10008.8|10002.8|10015.8|10009.8|10016.8|10010.8|10005.8|9999.8|779
1599032700000|2020-09-02 07:45:00|10014.8|10008.8|10006.8|10000.8|10016.8|10010.8|10004.8|9998.8|957
1599033000000|2020-09-02 07:50:00|10005.8|9999.8|10009.8|10003.8|10013.8|10007.8|10004.8|9998.8|836
1599033300000|2020-09-02 07:55:00|10008.8|10002.8|10008.8|10002.8|10014.8|10008.8|10002.8|9996.8|1301
1599033600000|2020-09-02 08:00:00|10002|9996|9992|9986|10009|10003|9988|9982|1295
1599033900000|2020-09-02 08:05:00|9991|9985|9985|9979|10004|9998|9985|9979|1355
1599034200000|2020-09-02 08:10:00|9986|9980|9988|9982|9997|9991|9986|9980|2312
1599034500000|2020-09-02 08:15:00|9989|9983|9995|9989|9996|9990|9985|9979|707
1599034800000|2020-09-02 08:20:00|9997|9991|9993|9987|10005|9999|9993|9987|742
1599035100000|2020-09-02 08:25:00|9994|9988|10000|9994|10005|9999|9990|9984|898
1599035400000|2020-09-02 08:30:00|10009.7|9986.3|10019.4|9996|10019.7|9996.3|10007.2|9983.8|0
1599035700000|2020-09-02 08:35:00|10019.7|9996.3|10021.7|9998.3|10027.4|10004|10018.2|9994.8|0
1599036000000|2020-09-02 08:40:00|10023.2|9999.8|10032.1|10008.7|10034.1|10010.7|10023.2|9999.8|0
1599036300000|2020-09-02 08:45:00|10032.4|10009|10031.4|10008|10043.6|10020.2|10028.4|10005|0
1599036600000|2020-09-02 08:50:00|10032.9|10009.5|10039.1|10015.7|10040.8|10017.4|10031.6|10008.2|0
1599036900000|2020-09-02 08:55:00|10038.9|10015.5|10041.1|10017.7|10042.6|10019.2|10032.4|10009|0
1599037200000|2020-09-02 09:00:00|10041.3|10017.9|10034.4|10011|10045.1|10021.7|10033.6|10010.2|0
1599037500000|2020-09-02 09:05:00|10035.9|10012.5|10039.9|10016.5|10042.1|10018.7|10034.4|10011|0
1599037800000|2020-09-02 09:10:00|10041.4|10018|10043.1|10019.7|10048.3|10024.9|10039.9|10016.5|0
1599038100000|2020-09-02 09:15:00|10008.5|10002.5|10018.5|10012.5|10018.5|10012.5|10005.5|9999.5|170
1599038400000|2020-09-02 09:20:00|10018|10012|10026.5|10020.5|10029|10023|10015.5|10009.5|271
1599038700000|2020-09-02 09:25:00|10026|10020|10027|10021|10030|10024|10023.5|10017.5|193
1599039000000|2020-09-02 09:30:00|10027.5|10021.5|10023.5|10017.5|10027.5|10021.5|10021|10015|423
1599039300000|2020-09-02 09:35:00|10024|10018|10026|10020|10029.5|10023.5|10024|10018|154
1599039600000|2020-09-02 09:40:00|10027.5|10021.5|10018|10012|10027.5|10021.5|10017|10011|136
1599039900000|2020-09-02 09:45:00|10018.5|10012.5|10021|10015|10021.5|10015.5|10016.5|10010.5|91
1599040200000|2020-09-02 09:50:00|10021.5|10015.5|10026.5|10020.5|10026.5|10020.5|10021|10015|59
1599040500000|2020-09-02 09:55:00|10026|10020|10031|10025|10031|10025|10026|10020|90
1599040800000|2020-09-02 10:00:00|10031.5|10025.5|10028.5|10022.5|10033.5|10027.5|10028.5|10022.5|131
1599041100000|2020-09-02 10:05:00|10029.5|10023.5|10027|10021|10029.5|10023.5|10025.5|10019.5|116
1599041400000|2020-09-02 10:10:00|10027.5|10021.5|10026|10020|10027.5|10021.5|10024.5|10018.5|78
1599041700000|2020-09-02 10:15:00|10026.5|10020.5|10028|10022|10028|10022|10025.5|10019.5|9
1599042000000|2020-09-02 10:20:00|10027.5|10021.5|10027|10021|10028|10022|10025|10019|32
1599042300000|2020-09-02 10:25:00|10027.5|10021.5|10025.5|10019.5|10027.5|10021.5|10023.5|10017.5|115
1599042600000|2020-09-02 10:30:00|10025|10019|10021.5|10015.5|10025.5|10019.5|10021|10015|107
1599042900000|2020-09-02 10:35:00|10022|10016|10020.5|10014.5|10022|10016|10018|10012|51
1599043200000|2020-09-02 10:40:00|10020|10014|10025|10019|10025|10019|10019.5|10013.5|37
1599043500000|2020-09-02 10:45:00|10025.5|10019.5|10021.5|10015.5|10025.5|10019.5|10020|10014|74
1599043800000|2020-09-02 10:50:00|10021|10015|10020.5|10014.5|10023|10017|10019.5|10013.5|29
1599044100000|2020-09-02 10:55:00|10020|10014|10019.5|10013.5|10022.5|10016.5|10019|10013|51
1599044400000|2020-09-02 11:00:00|10020|10014|10020.5|10014.5|10020.5|10014.5|10017.5|10011.5|74
1599044700000|2020-09-02 11:05:00|10020|10014|10020|10014|10021.5|10015.5|10018.5|10012.5|59
1599045000000|2020-09-02 11:10:00|10020.5|10014.5|10016|10010|10020.5|10014.5|10015.5|10009.5|56
1599045300000|2020-09-02 11:15:00|10016.5|10010.5|10015|10009|10017.5|10011.5|10014.5|10008.5|14
1599045600000|2020-09-02 11:20:00|10014.5|10008.5|10014.5|10008.5|10015|10009|10013|10007|15
1599045900000|2020-09-02 11:25:00|10014|10008|10016.5|10010.5|10018.5|10012.5|10013.5|10007.5|98
1599046200000|2020-09-02 11:30:00|10017.5|10011.5|10020|10014|10020.5|10014.5|10016.5|10010.5|150
1599046500000|2020-09-02 11:35:00|10021.5|10015.5|10016.5|10010.5|10024.5|10018.5|10016.5|10010.5|269
1599046800000|2020-09-02 11:40:00|10016|10010|10017.5|10011.5|10020.5|10014.5|10015.5|10009.5|77
1599047100000|2020-09-02 11:45:00|10018.5|10012.5|10016|10010|10018.5|10012.5|10013.5|10007.5|86
1599047400000|2020-09-02 11:50:00|10015.5|10009.5|10015|10009|10016.5|10010.5|10014.5|10008.5|5
1599047700000|2020-09-02 11:55:00|10014.5|10008.5|10017.5|10011.5|10020|10014|10014.5|10008.5|161
1599048000000|2020-09-02 12:00:00|10018|10012|10015.5|10009.5|10019|10013|10012.5|10006.5|86
1599048300000|2020-09-02 12:05:00|10016|10010|10015|10009|10016.5|10010.5|10013.5|10007.5|64
1599048600000|2020-09-02 12:10:00|10015.5|10009.5|10016.5|10010.5|10017|10011|10014|10008|33
1599048900000|2020-09-02 12:15:00|10016|10010|10020|10014|10021.5|10015.5|10010.5|10004.5|61
1599049200000|2020-09-02 12:20:00|10020.5|10014.5|10018|10012|10020.5|10014.5|10016|10010|34
1599049500000|2020-09-02 12:25:00|10017.5|10011.5|10014.5|10008.5|10017.5|10011.5|10013|10007|19
1599049800000|2020-09-02 12:30:00|10015.5|10009.5|10009|10003|10015.5|10009.5|10008.5|10002.5|63
1599050100000|2020-09-02 12:35:00|10009.5|10003.5|10009.5|10003.5|10010.5|10004.5|10009|10003|29
1599050400000|2020-09-02 12:40:00|10009|10003|10007|10001|10010|10004|10005.5|9999.5|35
1599050700000|2020-09-02 12:45:00|10007.5|10001.5|10005|9999|10008|10002|10003.5|9997.5|64
1599051000000|2020-09-02 12:50:00|10004.5|9998.5|10007|10001|10007|10001|10004.5|9998.5|32
1599051300000|2020-09-02 12:55:00|10007.5|10001.5|10008.5|10002.5|10009|10003|10006|10000|9
1599051600000|2020-09-02 13:00:00|10008|10002|10006|10000|10008.5|10002.5|10002.5|9996.5|78
1599051900000|2020-09-02 13:05:00|10005.5|9999.5|10009|10003|10010|10004|10005.5|9999.5|31
1599052200000|2020-09-02 13:10:00|10008.5|10002.5|10009|10003|10009.5|10003.5|10005|9999|23
1599052500000|2020-09-02 13:15:00|10008.5|10002.5|10002|9996|10008.5|10002.5|9999.5|9993.5|65
1599052800000|2020-09-02 13:20:00|10001.5|9995.5|10001.5|9995.5|10002|9996|9999.5|9993.5|46
1599053100000|2020-09-02 13:25:00|10002|9996|9998|9992|10002|9996|9997.5|9991.5|45
1599053400000|2020-09-02 13:30:00|9997.5|9991.5|9990|9984|10000.5|9994.5|9984.5|9978.5|455
1599053700000|2020-09-02 13:35:00|9989.5|9983.5|9983|9977|9990.5|9984.5|9979|9973|271
1599054000000|2020-09-02 13:40:00|9983.5|9977.5|9990.5|9984.5|9990.5|9984.5|9977|9971|264
1599054300000|2020-09-02 13:45:00|9990|9984|10000|9994|10005|9999|9988.5|9982.5|328
1599054600000|2020-09-02 13:50:00|10000.5|9994.5|9977|9971|10002.5|9996.5|9976.5|9970.5|500
1599054900000|2020-09-02 13:55:00|9976.5|9970.5|9969.5|9963.5|9978|9972|9960.5|9954.5|523
1599055200000|2020-09-02 14:00:00|9969|9963|9983|9977|9983.5|9977.5|9968.5|9962.5|319
1599055500000|2020-09-02 14:05:00|9983.5|9977.5|9966.5|9960.5|9984.5|9978.5|9961.5|9955.5|362
1599055800000|2020-09-02 14:10:00|9966|9960|9973.5|9967.5|9973.5|9967.5|9961.5|9955.5|407
1599056100000|2020-09-02 14:15:00|9973|9967|9978|9972|9980.5|9974.5|9969|9963|362
1599056400000|2020-09-02 14:20:00|9978.5|9972.5|9974|9968|9980.5|9974.5|9973.5|9967.5|106
1599056700000|2020-09-02 14:25:00|9974.5|9968.5|9971.5|9965.5|9976|9970|9969.5|9963.5|254
1599057000000|2020-09-02 14:30:00|9972|9966|9980.5|9974.5|9983.5|9977.5|9967.5|9961.5|130
1599057300000|2020-09-02 14:35:00|9981|9975|9974|9968|9981|9975|9972.5|9966.5|142
1599057600000|2020-09-02 14:40:00|9974.5|9968.5|9969.5|9963.5|9975|9969|9969|9963|160
1599057900000|2020-09-02 14:45:00|9969|9963|9970.5|9964.5|9970.5|9964.5|9961.5|9955.5|334
1599058200000|2020-09-02 14:50:00|9971.5|9965.5|9977.5|9971.5|9978|9972|9969.5|9963.5|162
1599058500000|2020-09-02 14:55:00|9978|9972|9975|9969|9981|9975|9973|9967|89
1599058800000|2020-09-02 15:00:00|9976|9970|9979|9973|9979|9973|9972|9966|126
1599059100000|2020-09-02 15:05:00|9978|9972|9972|9966|9978|9972|9966|9960|371
1599059400000|2020-09-02 15:10:00|9971|9965|9977|9971|9977|9971|9970|9964|173
1599059700000|2020-09-02 15:15:00|9976|9970|9966|9960|9976|9970|9966|9960|416
1599060000000|2020-09-02 15:20:00|9967|9961|9961|9955|9972|9966|9961|9955|383
1599060300000|2020-09-02 15:25:00|9962|9956|9958|9952|9962|9956|9957|9951|323
1599060600000|2020-09-02 15:30:00|9957|9951|9962|9956|9965|9959|9957|9951|388
1599060900000|2020-09-02 15:35:00|9963|9957|9944|9938|9964|9958|9944|9938|371
1599061200000|2020-09-02 15:40:00|9945|9939|9955|9949|9958|9952|9945|9939|503
1599061500000|2020-09-02 15:45:00|9956|9950|9956|9950|9962|9956|9954|9948|425
1599061800000|2020-09-02 15:50:00|9957|9951|9957|9951|9962|9956|9953|9947|472
1599062100000|2020-09-02 15:55:00|9956|9950|9952|9946|9956|9950|9950|9944|261
1599062400000|2020-09-02 16:00:00|9951|9945|9939|9933|9956|9950|9937|9931|388
1599062700000|2020-09-02 16:05:00|9940|9934|9931|9925|9941|9935|9927|9921|523
1599063000000|2020-09-02 16:10:00|9932|9926|9934|9928|9937|9931|9932|9926|303
1599063300000|2020-09-02 16:15:00|9935|9929|9938|9932|9942|9936|9934|9928|170
1599063600000|2020-09-02 16:20:00|9941|9935|9938|9932|9942|9936|9933|9927|150
1599063900000|2020-09-02 16:25:00|9939|9933|9942|9936|9942|9936|9938|9932|195
1599064200000|2020-09-02 16:30:00|9941|9935|9941|9935|9941|9935|9933|9927|304
1599064500000|2020-09-02 16:35:00|9940|9934|9944|9938|9945|9939|9939|9933|111
1599064800000|2020-09-02 16:40:00|9943|9937|9948|9942|9949|9943|9943|9937|123
1599065100000|2020-09-02 16:45:00|9947|9941|9951|9945|9952|9946|9947|9941|161
1599065400000|2020-09-02 16:50:00|9952|9946|9957|9951|9958|9952|9951|9945|113
1599065700000|2020-09-02 16:55:00|9956|9950|9960|9954|9963|9957|9955|9949|74
1599066000000|2020-09-02 17:00:00|9958|9952|9961|9955|9963|9957|9956|9950|57
1599066300000|2020-09-02 17:05:00|9962|9956|9965|9959|9966|9960|9962|9956|68
1599066600000|2020-09-02 17:10:00|9963|9957|9968|9962|9969|9963|9958|9952|65
1599066900000|2020-09-02 17:15:00|9967|9961|9969|9963|9969|9963|9964|9958|65
1599067200000|2020-09-02 17:20:00|9968|9962|9970|9964|9971|9965|9965|9959|70
1599067500000|2020-09-02 17:25:00|9969|9963|9967|9961|9972|9966|9966|9960|79
1599067800000|2020-09-02 17:30:00|9965|9959|9967|9961|9969|9963|9965|9959|31
1599068100000|2020-09-02 17:35:00|9966|9960|9967|9961|9967|9961|9965|9959|12
1599068400000|2020-09-02 17:40:00|9968|9962|9966|9960|9969|9963|9966|9960|11
1599068700000|2020-09-02 17:45:00|9967|9961|9966|9960|9969|9963|9966|9960|14
1599069000000|2020-09-02 17:50:00|9968|9962|9966|9960|9968|9962|9966|9960|14
1599069300000|2020-09-02 17:55:00|9967|9961|9963|9957|9968|9962|9963|9957|27
1599069600000|2020-09-02 18:00:00|9966|9960|9961|9955|9966|9960|9956|9950|77
1599069900000|2020-09-02 18:05:00|9962|9956|9968|9962|9968|9962|9961|9955|18
1599070200000|2020-09-02 18:10:00|9969|9963|9970|9964|9971|9965|9967|9961|147
1599070500000|2020-09-02 18:15:00|9969|9963|9972|9966|9972|9966|9969|9963|23
1599070800000|2020-09-02 18:20:00|9971|9965|9974|9968|9976|9970|9970|9964|50
1599071100000|2020-09-02 18:25:00|9973|9967|9975|9969|9978|9972|9973|9967|21
1599071400000|2020-09-02 18:30:00|9976|9970|9981|9975|9981|9975|9975|9969|32
1599071700000|2020-09-02 18:35:00|9980|9974|9978|9972|9980|9974|9977|9971|37
1599072000000|2020-09-02 18:40:00|9977|9971|9979|9973|9981|9975|9976|9970|48
1599072300000|2020-09-02 18:45:00|9977|9971|9982|9976|9982|9976|9974|9968|57
1599072600000|2020-09-02 18:50:00|9981|9975|9983|9977|9983|9977|9980|9974|36
1599072900000|2020-09-02 18:55:00|9984|9978|9997.9|9974.5|9997.9|9987|9983|9974.4|76
1599073200000|2020-09-02 19:00:00|9998.2|9974.8|10002.6|9979.2|10003.3|9979.9|9997.1|9973.7|0
1599073500000|2020-09-02 19:05:00|10002.5|9979.1|10002.6|9979.2|10003.4|9980|9996.4|9973|0
1599073800000|2020-09-02 19:10:00|10002.7|9979.3|10009.9|9986.5|10010|9986.6|10002.5|9979.1|0
1599074100000|2020-09-02 19:15:00|10010|9986.6|10014.4|9991|10015.5|9992.1|10008.9|9985.5|0
1599074400000|2020-09-02 19:20:00|10014.3|9990.9|10019.3|9995.9|10022|9998.6|10014|9990.6|0
1599074700000|2020-09-02 19:25:00|10019.4|9996|10016.1|9992.7|10020.9|9997.5|10015.3|9991.9|0
1599075000000|2020-09-02 19:30:00|10016|9992.6|10015|9991.6|10019.8|9996.4|10012.5|9989.1|0
1599075300000|2020-09-02 19:35:00|10014.9|9991.5|10023.8|10000.4|10024.4|10001|10012|9988.6|0
1599075600000|2020-09-02 19:40:00|10023.7|10000.3|10032.6|10009.2|10034.1|10010.7|10022.3|9998.9|0
1599075900000|2020-09-02 19:45:00|10032.5|10009.1|10042.5|10019.1|10042.5|10019.1|10031|10007.6|0
1599076200000|2020-09-02 19:50:00|10041.8|10018.4|10049.4|10026|10050.7|10027.3|10031.8|10008.4|0
1599076500000|2020-09-02 19:55:00|10049.3|10025.9|10042.6|10019.2|10056.4|10033|10042.6|10019.2|0
1599076800000|2020-09-02 20:00:00|10044|10020.6|10046.5|10023.1|10047.5|10024.1|10041.6|10018.2|0
1599077100000|2020-09-02 20:05:00|10046|10022.6|10046.5|10023.1|10047|10023.6|10044|10020.6|0
1599077400000|2020-09-02 20:10:00|10047|10023.6|10047.2|10023.8|10048.9|10025.5|10046.5|10023.1|0
1599077700000|2020-09-02 20:15:00|10047.4|10024|10047.2|10023.8|10048.1|10024.7|10046.8|10023.4|0
1599078000000|2020-09-02 20:20:00|10046.9|10023.5|10046.4|10023|10047.1|10023.7|10046.2|10022.8|0
1599078300000|2020-09-02 20:25:00|10046.6|10023.2|10046.4|10023|10046.7|10023.3|10045.5|10022.1|0
1599078600000|2020-09-02 20:30:00|10046.5|10023.1|10045.5|10022.1|10046.5|10023.1|10043.6|10020.2|0
1599078900000|2020-09-02 20:35:00|10045|10021.6|10045.5|10022.1|10046|10022.6|10045|10021.6|0
1599079200000|2020-09-02 20:40:00|10045|10021.6|10046|10022.6|10046.5|10023.1|10045|10021.6|0
1599079500000|2020-09-02 20:45:00|10046.5|10023.1|10044.5|10021.1|10046.5|10023.1|10043.1|10019.7|0
1599079800000|2020-09-02 20:50:00|10045|10021.6|10041.1|10017.7|10045.5|10022.1|10040.6|10017.2|0
1599080100000|2020-09-02 20:55:00|10040.6|10017.2|10041.9|10018.5|10043.6|10020.2|10040.1|10016.7|0
1599080400000|2020-09-02 21:00:00|10042.7|10019.3|10042.6|10019.2|10043.4|10020|10041.7|10018.3|0
1599080700000|2020-09-02 21:05:00|10042.5|10019.1|10042.8|10019.4|10043|10019.6|10042.3|10018.9|0
1599081000000|2020-09-02 21:10:00|10042.6|10019.2|10042.8|10019.4|10042.8|10019.4|10042.6|10019.2|0
1599081300000|2020-09-02 21:15:00|10043.3|10019.9|10043.2|10019.8|10043.3|10019.9|10042.9|10019.5|0
1599081600000|2020-09-02 21:20:00|10043.3|10019.9|10043.3|10019.9|10043.3|10019.9|10043|10019.6|0
1599081900000|2020-09-02 21:25:00|10043.4|10020|10043.3|10019.9|10043.5|10020.1|10043.3|10019.9|0
1599082200000|2020-09-02 21:30:00|10043.2|10019.8|10043.2|10019.8|10043.3|10019.9|10043.2|10019.8|0
1599082500000|2020-09-02 21:35:00|10043.1|10019.7|10043.1|10019.7|10043.1|10019.7|10043.1|10019.7|0
1599082800000|2020-09-02 21:40:00|10043.4|10020|10043.4|10020|10043.4|10020|10043.4|10020|0
1599083100000|2020-09-02 21:45:00|10043.5|10020.1|10043.6|10020.2|10043.6|10020.2|10043.4|10020|0
1599083400000|2020-09-02 21:50:00|10043.4|10020|10043.5|10020.1|10043.5|10020.1|10043.3|10019.9|0
1599083700000|2020-09-02 21:55:00|10043.3|10019.9|10043.4|10020|10043.5|10020.1|10043.3|10019.9|0
1599084000000|2020-09-02 22:00:00|10043.1|10019.7|10040.4|10017|10043.6|10020.2|10039.9|10016.5|0
1599084300000|2020-09-02 22:05:00|10039.9|10016.5|10038.4|10015|10039.9|10016.5|10037.5|10014.1|0
1599084600000|2020-09-02 22:10:00|10038.9|10015.5|10038.4|10015|10039.4|10016|10037.9|10014.5|0
1599084900000|2020-09-02 22:15:00|10038.9|10015.5|10038.9|10015.5|10039.4|10016|10038.4|10015|0
1599085200000|2020-09-02 22:20:00|10039.4|10016|10042.3|10018.9|10042.3|10018.9|10039.4|10016|0
1599085500000|2020-09-02 22:25:00|10042.8|10019.4|10044.3|10020.9|10044.8|10021.4|10042.6|10019.2|0
1599085800000|2020-09-02 22:30:00|10043.8|10020.4|10042.8|10019.4|10043.8|10020.4|10042.3|10018.9|0
1599086100000|2020-09-02 22:35:00|10042.3|10018.9|10043.3|10019.9|10043.3|10019.9|10041.9|10018.5|0
1599086400000|2020-09-02 22:40:00|10042.8|10019.4|10043.8|10020.4|10044.3|10020.9|10042.8|10019.4|0
1599086700000|2020-09-02 22:45:00|10044|10020.6|10044.3|10020.9|10044.3|10020.9|10043.8|10020.4|0
1599087000000|2020-09-02 22:50:00|10044.5|10021.1|10048.9|10025.5|10049.4|10026|10044.5|10021.1|0
1599087300000|2020-09-02 22:55:00|10049.4|10026|10050.3|10026.9|10050.8|10027.4|10049.4|10026|0
1599087600000|2020-09-02 23:00:00|10050.8|10027.4|10050.8|10027.4|10050.8|10027.4|10049.2|10025.8|0
1599087900000|2020-09-02 23:05:00|10050.3|10026.9|10051.3|10027.9|10051.3|10027.9|10049.8|10026.4|0
1599088200000|2020-09-02 23:10:00|10051|10027.6|10053.7|10030.3|10055.2|10031.8|10050.8|10027.4|0
1599088500000|2020-09-02 23:15:00|10054.2|10030.8|10054.2|10030.8|10055.2|10031.8|10053.2|10029.8|0
1599088800000|2020-09-02 23:20:00|10054.7|10031.3|10056.6|10033.2|10057.1|10033.7|10054.7|10031.3|0
1599089100000|2020-09-02 23:25:00|10057.1|10033.7|10055.8|10032.4|10057.6|10034.2|10055.3|10031.9|0
1599089400000|2020-09-02 23:30:00|10055.3|10031.9|10058.2|10034.8|10058.8|10035.4|10054.8|10031.4|0
1599089700000|2020-09-02 23:35:00|10057.8|10034.4|10057.3|10033.9|10059.2|10035.8|10056.8|10033.4|0
1599090000000|2020-09-02 23:40:00|10057.8|10034.4|10059.2|10035.8|10060.7|10037.3|10057.8|10034.4|0
1599090300000|2020-09-02 23:45:00|10058.2|10034.8|10055.8|10032.4|10058.2|10034.8|10055.3|10031.9|0
1599090600000|2020-09-02 23:50:00|10056.3|10032.9|10053.6|10030.2|10056.3|10032.9|10053.6|10030.2|0
1599090900000|2020-09-02 23:55:00|10054.1|10030.7|10055.1|10031.7|10056.5|10033.1|10053.1|10029.7|0
1599091200000|2020-09-03 00:00:00|10054.6|10031.2|10050.4|10027|10054.6|10031.2|10046.8|10023.4|0
1599091500000|2020-09-03 00:05:00|10050.9|10027.5|10050.3|10026.9|10050.9|10027.5|10046.9|10023.5|0
1599091800000|2020-09-03 00:10:00|10050.1|10026.7|10050.3|10026.9|10052.3|10028.9|10049.4|10026|0
1599092100000|2020-09-03 00:15:00|10049.9|10026.5|10043|10019.6|10050.8|10027.4|10042.5|10019.1|0
1599092400000|2020-09-03 00:20:00|10043.1|10019.7|10043|10019.6|10046.9|10023.5|10040.5|10017.1|0
1599092700000|2020-09-03 00:25:00|10043.2|10019.8|10044.7|10021.3|10045.7|10022.3|10040.2|10016.8|0
1599093000000|2020-09-03 00:30:00|10044.9|10021.5|10039.8|10016.4|10045.2|10021.8|10037.8|10014.4|0
1599093300000|2020-09-03 00:35:00|10040.5|10017.1|10040|10016.6|10043.7|10020.3|10039.8|10016.4|0
1599093600000|2020-09-03 00:40:00|10040.7|10017.3|10040|10016.6|10042.2|10018.8|10039.8|10016.4|0
1599093900000|2020-09-03 00:45:00|10039.8|10016.4|10035.6|10012.2|10040.2|10016.8|10035.3|10011.9|0
1599094200000|2020-09-03 00:50:00|10035.3|10011.9|10035.6|10012.2|10040|10016.6|10033.8|10010.4|0
1599094500000|2020-09-03 00:55:00|10035.3|10011.9|10027.7|10004.3|10037.5|10014.1|10027.2|10003.8|0
1599094800000|2020-09-03 01:00:00|10027.5|10004.1|10027.7|10004.3|10032.1|10008.7|10023.3|9999.9|0
1599095100000|2020-09-03 01:05:00|10028.4|10005|10022.2|9998.8|10028.9|10005.5|10021.2|9997.8|0
1599095400000|2020-09-03 01:10:00|10023|9999.6|10009|9985.6|10023|9999.6|10008.8|9985.4|0
1599095700000|2020-09-03 01:15:00|10004.3|9980.9|9954.1|9948.1|10004.3|9980.9|9948.1|9942.1|1284
1599096000000|2020-09-03 01:20:00|9952.1|9946.1|9953.1|9947.1|9959.1|9953.1|9943.1|9937.1|854
1599096300000|2020-09-03 01:25:00|9952.1|9946.1|9953.1|9947.1|9961.1|9955.1|9949.1|9943.1|616
1599096600000|2020-09-03 01:30:00|9955.1|9949.1|9929.1|9923.1|9960.1|9954.1|9914.1|9908.1|3279
1599096900000|2020-09-03 01:35:00|9928.1|9922.1|9990.1|9984.1|9990.1|9984.1|9923.1|9917.1|2935
1599097200000|2020-09-03 01:40:00|9988.1|9982.1|10001.1|9995.1|10005.1|9999.1|9976.1|9970.1|1647
1599097500000|2020-09-03 01:45:00|10002.1|9996.1|10008.1|10002.1|10015.1|10009.1|9991.1|9985.1|1396
1599097800000|2020-09-03 01:50:00|10009.1|10003.1|10030.1|10024.1|10041.1|10035.1|10009.1|10003.1|1971
1599098100000|2020-09-03 01:55:00|10028.1|10022.1|10048.1|10042.1|10058.1|10052.1|10020.1|10014.1|1631
1599098400000|2020-09-03 02:00:00|10049.1|10043.1|10037.1|10031.1|10053.1|10047.1|10029.1|10023.1|1185
1599098700000|2020-09-03 02:05:00|10038.1|10032.1|10056.1|10050.1|10063.1|10057.1|10038.1|10032.1|1174
1599099000000|2020-09-03 02:10:00|10055.1|10049.1|10048.1|10042.1|10057.1|10051.1|10045.1|10039.1|949
1599099300000|2020-09-03 02:15:00|10047.1|10041.1|10032.1|10026.1|10050.1|10044.1|10025.1|10019.1|874
1599099600000|2020-09-03 02:20:00|10031.1|10025.1|10062.1|10056.1|10062.1|10056.1|10031.1|10025.1|784
1599099900000|2020-09-03 02:25:00|10063.1|10057.1|10062.1|10056.1|10064.1|10058.1|10055.1|10049.1|591
1599100200000|2020-09-03 02:30:00|10061.1|10055.1|10058.1|10052.1|10069.1|10063.1|10055.1|10049.1|626
1599100500000|2020-09-03 02:35:00|10059.1|10053.1|10049.1|10043.1|10066.1|10060.1|10049.1|10043.1|700
1599100800000|2020-09-03 02:40:00|10050.1|10044.1|10048.1|10042.1|10053.1|10047.1|10043.1|10037.1|616
1599101100000|2020-09-03 02:45:00|10049.1|10043.1|10034.1|10028.1|10050.1|10044.1|10031.1|10025.1|525
1599101400000|2020-09-03 02:50:00|10033.1|10027.1|10020.1|10014.1|10038.1|10032.1|10019.1|10013.1|740
1599101700000|2020-09-03 02:55:00|10021.1|10015.1|10030.1|10024.1|10030.1|10024.1|10016.1|10010.1|563
1599102000000|2020-09-03 03:00:00|10031.1|10025.1|10009.1|10003.1|10032.1|10026.1|10009.1|10003.1|568
1599102300000|2020-09-03 03:05:00|10007.1|10001.1|10000.1|9994.1|10013.1|10007.1|9997.1|9991.1|376
1599102600000|2020-09-03 03:10:00|9999.1|9993.1|9979.1|9973.1|10002.1|9996.1|9970.1|9964.1|1351
1599102900000|2020-09-03 03:15:00|9978.1|9972.1|9958.1|9952.1|9982.1|9976.1|9953.1|9947.1|1421
1599103200000|2020-09-03 03:20:00|9957.1|9951.1|9958.1|9952.1|9967.1|9961.1|9951.1|9945.1|1169
1599103500000|2020-09-03 03:25:00|9957.1|9951.1|9981.1|9975.1|9981.1|9975.1|9954.1|9948.1|974
1599103800000|2020-09-03 03:30:00|9982.1|9976.1|9992.1|9986.1|9992.1|9986.1|9977.1|9971.1|680
1599104100000|2020-09-03 03:35:00|9991.1|9985.1|9979.1|9973.1|9992.1|9986.1|9979.1|9973.1|602
1599104400000|2020-09-03 03:40:00|9980.1|9974.1|9982.1|9976.1|9986.1|9980.1|9980.1|9974.1|343
1599104700000|2020-09-03 03:45:00|9981.1|9975.1|9989.1|9983.1|9992.1|9986.1|9980.1|9974.1|404
1599105000000|2020-09-03 03:50:00|9988.1|9982.1|9984.1|9978.1|9989.1|9983.1|9983.1|9977.1|443
1599105300000|2020-09-03 03:55:00|9985.1|9979.1|10001.1|9995.1|10001.1|9995.1|9984.1|9978.1|520
1599105600000|2020-09-03 04:00:00|10003|9979.6|9996.1|9972.7|10003|9979.6|9993.9|9970.5|0
1599105900000|2020-09-03 04:05:00|9996.2|9972.8|9999.8|9976.4|10000.8|9977.4|9996.2|9972.8|0
1599106200000|2020-09-03 04:10:00|10000.6|9977.2|10000.6|9977.2|10000.8|9977.4|9998.3|9974.9|0
1599106500000|2020-09-03 04:15:00|10000.3|9976.9|9996.6|9973.2|10000.3|9976.9|9995.9|9972.5|0
1599106800000|2020-09-03 04:20:00|9996.9|9973.5|9996.9|9973.5|9997.2|9973.8|9996.4|9973|0
1599107100000|2020-09-03 04:25:00|9996.7|9973.3|9998.6|9975.2|9999.1|9975.7|9996.7|9973.3|0
1599107400000|2020-09-03 04:30:00|9998.8|9975.4|9998.8|9975.4|9999.1|9975.7|9998.3|9974.9|0
1599107700000|2020-09-03 04:35:00|9998.7|9975.3|10000.1|9976.7|10000.6|9977.2|9998.1|9974.7|0
1599108000000|2020-09-03 04:40:00|10000.2|9976.8|9998.9|9975.5|10002|9978.6|9996.6|9973.2|0
1599108300000|2020-09-03 04:45:00|9999.1|9975.7|10000.6|9977.2|10000.8|9977.4|9998.4|9975|0
1599108600000|2020-09-03 04:50:00|10000.3|9976.9|9998.4|9975|10000.3|9976.9|9996.6|9973.2|0
1599108900000|2020-09-03 04:55:00|9998.6|9975.2|9996.9|9973.5|9999.4|9976|9996.6|9973.2|0
1599109200000|2020-09-03 05:00:00|9998.9|9975.5|9968.1|9962.1|10001.1|9995.1|9968.1|9962.1|1721
1599109500000|2020-09-03 05:05:00|9969.1|9963.1|9982.1|9976.1|9987.1|9981.1|9968.1|9962.1|746
1599109800000|2020-09-03 05:10:00|9980.1|9974.1|9967.1|9961.1|9981.1|9975.1|9966.1|9960.1|292
1599110100000|2020-09-03 05:15:00|9966.1|9960.1|9973.1|9967.1|9973.1|9967.1|9959.1|9953.1|589
1599110400000|2020-09-03 05:20:00|9972.1|9966.1|9968.1|9962.1|9978.1|9972.1|9967.1|9961.1|366
1599110700000|2020-09-03 05:25:00|9969.1|9963.1|9968.1|9962.1|9981.1|9975.1|9965.1|9959.1|406
1599111000000|2020-09-03 05:30:00|9967.1|9961.1|9959.1|9953.1|9969.1|9963.1|9957.1|9951.1|636
1599111300000|2020-09-03 05:35:00|9958.1|9952.1|9960.1|9954.1|9967.1|9961.1|9956.1|9950.1|457
1599111600000|2020-09-03 05:40:00|9961.1|9955.1|9959.1|9953.1|9968.1|9962.1|9957.1|9951.1|430
1599111900000|2020-09-03 05:45:00|9958.1|9952.1|9964.1|9958.1|9965.1|9959.1|9954.1|9948.1|940
1599112200000|2020-09-03 05:50:00|9965.1|9959.1|9965.1|9959.1|9971.1|9965.1|9962.1|9956.1|672
1599112500000|2020-09-03 05:55:00|9964.1|9958.1|9964.1|9958.1|9970.1|9964.1|9958.1|9952.1|820
1599112800000|2020-09-03 06:00:00|9965.1|9959.1|9947.1|9941.1|9966.1|9960.1|9946.1|9940.1|1030
1599113100000|2020-09-03 06:05:00|9946.1|9940.1|9967.1|9961.1|9967.1|9961.1|9941.1|9935.1|939
1599113400000|2020-09-03 06:10:00|9966.1|9960.1|9961.1|9955.1|9966.1|9960.1|9958.1|9952.1|557
1599113700000|2020-09-03 06:15:00|9962.1|9956.1|9949.1|9943.1|9968.1|9962.1|9948.1|9942.1|1110
1599114000000|2020-09-03 06:20:00|9950.1|9944.1|9968.1|9962.1|9971.1|9965.1|9950.1|9944.1|724
1599114300000|2020-09-03 06:25:00|9969.1|9963.1|9960.1|9954.1|9969.1|9963.1|9958.1|9952.1|795
1599114600000|2020-09-03 06:30:00|9962.1|9956.1|9952.1|9946.1|9963.1|9957.1|9949.1|9943.1|527
1599114900000|2020-09-03 06:35:00|9951.1|9945.1|9941.1|9935.1|9951.1|9945.1|9933.1|9927.1|994
1599115200000|2020-09-03 06:40:00|9940.1|9934.1|9926.1|9920.1|9940.1|9934.1|9918.1|9912.1|1044
1599115500000|2020-09-03 06:45:00|9925.1|9919.1|9936.1|9930.1|9936.1|9930.1|9923.1|9917.1|1004
1599115800000|2020-09-03 06:50:00|9935.1|9929.1|9943.1|9937.1|9944.1|9938.1|9932.1|9926.1|422
1599116100000|2020-09-03 06:55:00|9944.1|9938.1|9954.1|9948.1|9964.1|9958.1|9942.1|9936.1|810
1599116400000|2020-09-03 07:00:00|9956.1|9950.1|9965.1|9959.1|9969.1|9963.1|9955.1|9949.1|769
1599116700000|2020-09-03 07:05:00|9964.1|9958.1|9968.1|9962.1|9979.1|9973.1|9964.1|9958.1|1483
1599117000000|2020-09-03 07:10:00|9967.1|9961.1|9967.1|9961.1|9976.1|9970.1|9966.1|9960.1|781
1599117300000|2020-09-03 07:15:00|9968.1|9962.1|9962.1|9956.1|9973.1|9967.1|9962.1|9956.1|1013
1599117600000|2020-09-03 07:20:00|9961.1|9955.1|9976.1|9970.1|9982.1|9976.1|9961.1|9955.1|921
1599117900000|2020-09-03 07:25:00|9977.1|9971.1|9959.1|9953.1|9978.1|9972.1|9959.1|9953.1|1038
1599118200000|2020-09-03 07:30:00|9960.1|9954.1|9969.1|9963.1|9975.1|9969.1|9960.1|9954.1|1007
1599118500000|2020-09-03 07:35:00|9968.1|9962.1|9978.1|9972.1|9981.1|9975.1|9967.1|9961.1|868
1599118800000|2020-09-03 07:40:00|9977.1|9971.1|9964.1|9958.1|9979.1|9973.1|9960.1|9954.1|806
1599119100000|2020-09-03 07:45:00|9963.1|9957.1|9958.1|9952.1|9964.1|9958.1|9956.1|9950.1|1106
1599119400000|2020-09-03 07:50:00|9956.1|9950.1|9963.1|9957.1|9970.1|9964.1|9956.1|9950.1|1448
1599119700000|2020-09-03 07:55:00|9964.1|9958.1|9962.1|9956.1|9968.1|9962.1|9960.1|9954.1|1591
1599120000000|2020-09-03 08:00:00|9961.1|9955.1|9959.1|9953.1|9963.1|9957.1|9955.1|9949.1|1730
1599120300000|2020-09-03 08:05:00|9960.1|9954.1|9950.1|9944.1|9961.1|9955.1|9950.1|9944.1|2829
1599120600000|2020-09-03 08:10:00|9951.1|9945.1|9966.1|9960.1|9966.1|9960.1|9949.1|9943.1|3625
1599120900000|2020-09-03 08:15:00|9967.1|9961.1|9964.1|9958.1|9968.1|9962.1|9959.1|9953.1|957
1599121200000|2020-09-03 08:20:00|9963.1|9957.1|9960.1|9954.1|9964.1|9958.1|9958.1|9952.1|694
1599121500000|2020-09-03 08:25:00|9961.1|9955.1|9952.1|9946.1|9964.1|9958.1|9949.1|9943.1|1149
1599121800000|2020-09-03 08:30:00|9962.8|9939.4|9963.5|9940.1|9971.1|9947.7|9962.8|9939.4|0
1599122100000|2020-09-03 08:35:00|9963.3|9939.9|9956.7|9933.3|9967.2|9943.8|9955.3|9931.9|0
1599122400000|2020-09-03 08:40:00|9957|9933.6|9955.7|9932.3|9960.6|9937.2|9955.3|9931.9|0
1599122700000|2020-09-03 08:45:00|9957.2|9933.8|9955.7|9932.3|9960.7|9937.3|9954.5|9931.1|0
1599123000000|2020-09-03 08:50:00|9955.9|9932.5|9966.4|9943|9966.6|9943.2|9955.9|9932.5|0
1599123300000|2020-09-03 08:55:00|9966.6|9943.2|9961.5|9938.1|9968.6|9945.2|9961.5|9938.1|0
1599123600000|2020-09-03 09:00:00|9961.3|9937.9|9951.5|9928.1|9961.5|9938.1|9949.8|9926.4|0
1599123900000|2020-09-03 09:05:00|9951.6|9928.2|9949.1|9925.7|9960.5|9937.1|9947.4|9924|0
1599124200000|2020-09-03 09:10:00|9950.5|9927.1|9950.3|9926.9|9954|9930.6|9948.6|9925.2|0
1599124500000|2020-09-03 09:15:00|9951.6|9945.6|9952.6|9946.6|9957.6|9951.6|9947.6|9941.6|209
1599124800000|2020-09-03 09:20:00|9952.1|9946.1|9951.6|9945.6|9952.1|9946.1|9946.6|9940.6|124
1599125100000|2020-09-03 09:25:00|9952.1|9946.1|9948.6|9942.6|9955.1|9949.1|9948.6|9942.6|75
1599125400000|2020-09-03 09:30:00|9949.1|9943.1|9954.6|9948.6|9954.6|9948.6|9946.6|9940.6|35
1599125700000|2020-09-03 09:35:00|9954.1|9948.1|9956.6|9950.6|9957.1|9951.1|9950.1|9944.1|38
1599126000000|2020-09-03 09:40:00|9956.1|9950.1|9949.1|9943.1|9957.1|9951.1|9947.1|9941.1|38
1599126300000|2020-09-03 09:45:00|9948.6|9942.6|9947.1|9941.1|9949.1|9943.1|9944.6|9938.6|67
1599126600000|2020-09-03 09:50:00|9947.6|9941.6|9950.6|9944.6|9951.1|9945.1|9945.6|9939.6|92
1599126900000|2020-09-03 09:55:00|9950.1|9944.1|9940.1|9934.1|9950.1|9944.1|9938.6|9932.6|100
1599127200000|2020-09-03 10:00:00|9939.6|9933.6|9939.1|9933.1|9942.6|9936.6|9937.6|9931.6|84
1599127500000|2020-09-03 10:05:00|9938.6|9932.6|9941.1|9935.1|9943.6|9937.6|9934.6|9928.6|80
1599127800000|2020-09-03 10:10:00|9941.6|9935.6|9943.1|9937.1|9945.1|9939.1|9941.6|9935.6|158
1599128100000|2020-09-03 10:15:00|9942.1|9936.1|9944.6|9938.6|9945.6|9939.6|9941.6|9935.6|32
1599128400000|2020-09-03 10:20:00|9945.1|9939.1|9950.6|9944.6|9952.1|9946.1|9945.1|9939.1|129
1599128700000|2020-09-03 10:25:00|9951.1|9945.1|9950.6|9944.6|9952.6|9946.6|9950.1|9944.1|20
1599129000000|2020-09-03 10:30:00|9951.1|9945.1|9954.1|9948.1|9956.1|9950.1|9949.6|9943.6|91
1599129300000|2020-09-03 10:35:00|9954.6|9948.6|9955.6|9949.6|9958.1|9952.1|9954.1|9948.1|71
1599129600000|2020-09-03 10:40:00|9955.1|9949.1|9947.1|9941.1|9955.6|9949.6|9947.1|9941.1|39
1599129900000|2020-09-03 10:45:00|9947.6|9941.6|9944.1|9938.1|9949.1|9943.1|9944.1|9938.1|107
1599130200000|2020-09-03 10:50:00|9944.6|9938.6|9940.6|9934.6|9944.6|9938.6|9937.6|9931.6|86
1599130500000|2020-09-03 10:55:00|9941.1|9935.1|9934.6|9928.6|9941.6|9935.6|9934.6|9928.6|187
1599130800000|2020-09-03 11:00:00|9935.1|9929.1|9939.6|9933.6|9939.6|9933.6|9935.1|9929.1|202
1599131100000|2020-09-03 11:05:00|9939.1|9933.1|9939.6|9933.6|9942.6|9936.6|9938.6|9932.6|54
1599131400000|2020-09-03 11:10:00|9939.1|9933.1|9939.6|9933.6|9939.6|9933.6|9936.6|9930.6|32
1599131700000|2020-09-03 11:15:00|9939.1|9933.1|9934.1|9928.1|9940.1|9934.1|9932.6|9926.6|88
1599132000000|2020-09-03 11:20:00|9933.6|9927.6|9934.6|9928.6|9937.1|9931.1|9932.6|9926.6|26
1599132300000|2020-09-03 11:25:00|9935.6|9929.6|9930.1|9924.1|9935.6|9929.6|9929.6|9923.6|84
1599132600000|2020-09-03 11:30:00|9929.6|9923.6|9930.1|9924.1|9933.1|9927.1|9928.6|9922.6|49
1599132900000|2020-09-03 11:35:00|9929.6|9923.6|9931.1|9925.1|9932.1|9926.1|9929.1|9923.1|30
1599133200000|2020-09-03 11:40:00|9930.6|9924.6|9932.1|9926.1|9932.6|9926.6|9928.6|9922.6|31
1599133500000|2020-09-03 11:45:00|9931.6|9925.6|9935.6|9929.6|9936.6|9930.6|9931.1|9925.1|22
1599133800000|2020-09-03 11:50:00|9936.1|9930.1|9929.6|9923.6|9936.6|9930.6|9929.6|9923.6|20
1599134100000|2020-09-03 11:55:00|9930.1|9924.1|9931.6|9925.6|9934.1|9928.1|9929.1|9923.1|109
1599134400000|2020-09-03 12:00:00|9931.1|9925.1|9928.6|9922.6|9932.1|9926.1|9924.6|9918.6|209
1599134700000|2020-09-03 12:05:00|9928.1|9922.1|9924.6|9918.6|9930.6|9924.6|9924.6|9918.6|27
1599135000000|2020-09-03 12:10:00|9925.1|9919.1|9924.6|9918.6|9929.6|9923.6|9923.6|9917.6|45
1599135300000|2020-09-03 12:15:00|9924.1|9918.1|9925.1|9919.1|9926.1|9920.1|9921.6|9915.6|55
1599135600000|2020-09-03 12:20:00|9924.6|9918.6|9927.1|9921.1|9929.1|9923.1|9921.6|9915.6|27
1599135900000|2020-09-03 12:25:00|9927.6|9921.6|9933.1|9927.1|9933.1|9927.1|9926.6|9920.6|32
1599136200000|2020-09-03 12:30:00|9932.6|9926.6|9940.1|9934.1|9940.1|9934.1|9931.6|9925.6|42
1599136500000|2020-09-03 12:35:00|9939.6|9933.6|9942.1|9936.1|9942.6|9936.6|9939.1|9933.1|28
1599136800000|2020-09-03 12:40:00|9941.6|9935.6|9936.1|9930.1|9942.6|9936.6|9935.1|9929.1|28
1599137100000|2020-09-03 12:45:00|9935.6|9929.6|9934.6|9928.6|9939.6|9933.6|9933.6|9927.6|36
1599137400000|2020-09-03 12:50:00|9934.1|9928.1|9936.1|9930.1|9936.1|9930.1|9933.1|9927.1|39
1599137700000|2020-09-03 12:55:00|9936.6|9930.6|9938.1|9932.1|9939.6|9933.6|9935.1|9929.1|28
1599138000000|2020-09-03 13:00:00|9937.6|9931.6|9933.1|9927.1|9939.1|9933.1|9928.6|9922.6|50
1599138300000|2020-09-03 13:05:00|9932.6|9926.6|9930.6|9924.6|9934.6|9928.6|9928.1|9922.1|57
1599138600000|2020-09-03 13:10:00|9931.1|9925.1|9931.6|9925.6|9936.1|9930.1|9930.1|9924.1|53
1599138900000|2020-09-03 13:15:00|9932.1|9926.1|9931.1|9925.1|9934.6|9928.6|9929.1|9923.1|33
1599139200000|2020-09-03 13:20:00|9931.6|9925.6|9932.1|9926.1|9933.6|9927.6|9929.6|9923.6|48
1599139500000|2020-09-03 13:25:00|9932.6|9926.6|9934.6|9928.6|9935.6|9929.6|9932.1|9926.1|51
1599139800000|2020-09-03 13:30:00|9935.1|9929.1|9908.6|9902.6|9935.1|9929.1|9908.1|9902.1|492
1599140100000|2020-09-03 13:35:00|9909.1|9903.1|9915.1|9909.1|9921.1|9915.1|9906.1|9900.1|613
1599140400000|2020-09-03 13:40:00|9914.6|9908.6|9915.1|9909.1|9924.1|9918.1|9912.1|9906.1|584
1599140700000|2020-09-03 13:45:00|9915.6|9909.6|9931.1|9925.1|9932.6|9926.6|9914.1|9908.1|315
1599141000000|2020-09-03 13:50:00|9930.6|9924.6|9923.6|9917.6|9931.1|9925.1|9919.6|9913.6|127
1599141300000|2020-09-03 13:55:00|9923.1|9917.1|9942.1|9936.1|9945.6|9939.6|9923.1|9917.1|279
1599141600000|2020-09-03 14:00:00|9942.6|9936.6|9942.1|9936.1|9949.1|9943.1|9938.1|9932.1|439
1599141900000|2020-09-03 14:05:00|9942.6|9936.6|9931.1|9925.1|9942.6|9936.6|9931.1|9925.1|217
1599142200000|2020-09-03 14:10:00|9930.6|9924.6|9932.1|9926.1|9935.6|9929.6|9924.6|9918.6|87
1599142500000|2020-09-03 14:15:00|9931.6|9925.6|9915.1|9909.1|9932.1|9926.1|9912.6|9906.6|133
1599142800000|2020-09-03 14:20:00|9915.6|9909.6|9895.1|9889.1|9915.6|9909.6|9895.1|9889.1|329
1599143100000|2020-09-03 14:25:00|9895.6|9889.6|9911.6|9905.6|9912.6|9906.6|9895.6|9889.6|227
1599143400000|2020-09-03 14:30:00|9912.1|9906.1|9914.1|9908.1|9920.6|9914.6|9902.1|9896.1|196
1599143700000|2020-09-03 14:35:00|9914.6|9908.6|9901.6|9895.6|9917.6|9911.6|9897.6|9891.6|222
1599144000000|2020-09-03 14:40:00|9902.1|9896.1|9898.6|9892.6|9907.1|9901.1|9897.1|9891.1|244
1599144300000|2020-09-03 14:45:00|9897.6|9891.6|9880.6|9874.6|9902.6|9896.6|9877.6|9871.6|632
1599144600000|2020-09-03 14:50:00|9881.1|9875.1|9889.6|9883.6|9893.1|9887.1|9880.6|9874.6|398
1599144900000|2020-09-03 14:55:00|9890.1|9884.1|9889.1|9883.1|9891.1|9885.1|9877.1|9871.1|414
1599145200000|2020-09-03 15:00:00|9890.1|9884.1|9865.1|9859.1|9891.1|9885.1|9864.1|9858.1|415
1599145500000|2020-09-03 15:05:00|9869.1|9863.1|9856.1|9850.1|9869.1|9863.1|9851.1|9845.1|463
1599145800000|2020-09-03 15:10:00|9857.1|9851.1|9858.1|9852.1|9865.1|9859.1|9854.1|9848.1|345
1599146100000|2020-09-03 15:15:00|9856.1|9850.1|9824.1|9818.1|9856.1|9850.1|9822.1|9816.1|971
1599146400000|2020-09-03 15:20:00|9822.1|9816.1|9835.1|9829.1|9841.1|9835.1|9815.1|9809.1|1043
1599146700000|2020-09-03 15:25:00|9836.1|9830.1|9852.1|9846.1|9859.1|9853.1|9831.1|9825.1|846
1599147000000|2020-09-03 15:30:00|9853.1|9847.1|9856.1|9850.1|9864.1|9858.1|9848.1|9842.1|667
1599147300000|2020-09-03 15:35:00|9855.1|9849.1|9871.1|9865.1|9871.1|9865.1|9843.1|9837.1|734
1599147600000|2020-09-03 15:40:00|9872.1|9866.1|9876.1|9870.1|9883.1|9877.1|9872.1|9866.1|534
1599147900000|2020-09-03 15:45:00|9877.1|9871.1|9876.1|9870.1|9885.1|9879.1|9872.1|9866.1|386
1599148200000|2020-09-03 15:50:00|9878.1|9872.1|9885.1|9879.1|9888.1|9882.1|9874.1|9868.1|262
1599148500000|2020-09-03 15:55:00|9888.1|9882.1|9873.1|9867.1|9888.1|9882.1|9866.1|9860.1|274
1599148800000|2020-09-03 16:00:00|9874.1|9868.1|9870.1|9864.1|9877.1|9871.1|9861.1|9855.1|237
1599149100000|2020-09-03 16:05:00|9871.1|9865.1|9884.1|9878.1|9884.1|9878.1|9868.1|9862.1|210
1599149400000|2020-09-03 16:10:00|9885.1|9879.1|9883.1|9877.1|9889.1|9883.1|9880.1|9874.1|168
1599149700000|2020-09-03 16:15:00|9885.1|9879.1|9886.1|9880.1|9887.1|9881.1|9877.1|9871.1|192
1599150000000|2020-09-03 16:20:00|9884.1|9878.1|9873.1|9867.1|9884.1|9878.1|9873.1|9867.1|143
1599150300000|2020-09-03 16:25:00|9874.1|9868.1|9873.1|9867.1|9881.1|9875.1|9873.1|9867.1|157
1599150600000|2020-09-03 16:30:00|9874.1|9868.1|9863.1|9857.1|9879.1|9873.1|9863.1|9857.1|158
1599150900000|2020-09-03 16:35:00|9864.1|9858.1|9871.1|9865.1|9874.1|9868.1|9860.1|9854.1|224
1599151200000|2020-09-03 16:40:00|9873.1|9867.1|9868.1|9862.1|9875.1|9869.1|9867.1|9861.1|131
1599151500000|2020-09-03 16:45:00|9866.1|9860.1|9854.1|9848.1|9874.1|9868.1|9854.1|9848.1|316
1599151800000|2020-09-03 16:50:00|9855.1|9849.1|9859.1|9853.1|9861.1|9855.1|9851.1|9845.1|535
1599152100000|2020-09-03 16:55:00|9858.1|9852.1|9859.1|9853.1|9870.1|9864.1|9855.1|9849.1|208
1599152400000|2020-09-03 17:00:00|9860.1|9854.1|9850.1|9844.1|9861.1|9855.1|9842.1|9836.1|261
1599152700000|2020-09-03 17:05:00|9851.1|9845.1|9857.1|9851.1|9858.1|9852.1|9847.1|9841.1|136
1599153000000|2020-09-03 17:10:00|9858.1|9852.1|9863.1|9857.1|9867.1|9861.1|9856.1|9850.1|261
1599153300000|2020-09-03 17:15:00|9862.1|9856.1|9851.1|9845.1|9863.1|9857.1|9849.1|9843.1|167
1599153600000|2020-09-03 17:20:00|9852.1|9846.1|9852.1|9846.1|9858.1|9852.1|9845.1|9839.1|189
1599153900000|2020-09-03 17:25:00|9849.1|9843.1|9859.1|9853.1|9859.1|9853.1|9844.1|9838.1|215
1599154200000|2020-09-03 17:30:00|9856.1|9850.1|9841.1|9835.1|9856.1|9850.1|9840.1|9834.1|193
1599154500000|2020-09-03 17:35:00|9843.1|9837.1|9836.1|9830.1|9845.1|9839.1|9834.1|9828.1|283
1599154800000|2020-09-03 17:40:00|9837.1|9831.1|9830.1|9824.1|9841.1|9835.1|9829.1|9823.1|144
1599155100000|2020-09-03 17:45:00|9831.1|9825.1|9834.1|9828.1|9840.1|9834.1|9830.1|9824.1|146
1599155400000|2020-09-03 17:50:00|9835.1|9829.1|9846.1|9840.1|9848.1|9842.1|9835.1|9829.1|114
1599155700000|2020-09-03 17:55:00|9844.1|9838.1|9844.1|9838.1|9849.1|9843.1|9840.1|9834.1|130
1599156000000|2020-09-03 18:00:00|9843.1|9837.1|9852.1|9846.1|9853.1|9847.1|9843.1|9837.1|192
1599156300000|2020-09-03 18:05:00|9853.1|9847.1|9851.1|9845.1|9854.1|9848.1|9847.1|9841.1|94
1599156600000|2020-09-03 18:10:00|9850.1|9844.1|9850.1|9844.1|9861.1|9855.1|9848.1|9842.1|229
1599156900000|2020-09-03 18:15:00|9852.1|9846.1|9844.1|9838.1|9852.1|9846.1|9842.1|9836.1|185
1599157200000|2020-09-03 18:20:00|9846.1|9840.1|9843.1|9837.1|9849.1|9843.1|9842.1|9836.1|163
1599157500000|2020-09-03 18:25:00|9842.1|9836.1|9861.1|9855.1|9861.1|9855.1|9842.1|9836.1|314
1599157800000|2020-09-03 18:30:00|9860.1|9854.1|9865.1|9859.1|9871.1|9865.1|9857.1|9851.1|276
1599158100000|2020-09-03 18:35:00|9866.1|9860.1|9863.1|9857.1|9869.1|9863.1|9863.1|9857.1|141
1599158400000|2020-09-03 18:40:00|9862.1|9856.1|9854.1|9848.1|9868.1|9862.1|9854.1|9848.1|121
1599158700000|2020-09-03 18:45:00|9853.1|9847.1|9857.1|9851.1|9860.1|9854.1|9852.1|9846.1|261
1599159000000|2020-09-03 18:50:00|9858.1|9852.1|9850.1|9844.1|9863.1|9857.1|9850.1|9844.1|136
1599159300000|2020-09-03 18:55:00|9849.1|9843.1|9842.5|9819.1|9851.1|9845.1|9832.1|9819.1|147
1599159600000|2020-09-03 19:00:00|9842.6|9819.2|9837.4|9814|9847.8|9824.4|9835.4|9812|0
1599159900000|2020-09-03 19:05:00|9837.3|9813.9|9843.8|9820.4|9850.6|9827.2|9832.6|9809.2|0
1599160200000|2020-09-03 19:10:00|9843.7|9820.3|9855.8|9832.4|9855.8|9832.4|9837|9813.6|0
1599160500000|2020-09-03 19:15:00|9855.7|9832.3|9854.6|9831.2|9860.6|9837.2|9853.1|9829.7|0
1599160800000|2020-09-03 19:20:00|9854.7|9831.3|9840.8|9817.4|9855.3|9831.9|9839|9815.6|0
1599161100000|2020-09-03 19:25:00|9841.1|9817.7|9838.7|9815.3|9851|9827.6|9835.6|9812.2|0
1599161400000|2020-09-03 19:30:00|9838.6|9815.2|9837.3|9813.9|9846|9822.6|9836.9|9813.5|0
1599161700000|2020-09-03 19:35:00|9837.2|9813.8|9857.6|9834.2|9863.6|9840.2|9836.9|9813.5|0
1599162000000|2020-09-03 19:40:00|9857.7|9834.3|9867.5|9844.1|9868.4|9845|9852.7|9829.3|0
1599162300000|2020-09-03 19:45:00|9867.8|9844.4|9855.9|9832.5|9870.4|9847|9855.7|9832.3|0
1599162600000|2020-09-03 19:50:00|9854.8|9831.4|9872.1|9848.7|9876.8|9853.4|9845.8|9822.4|0
1599162900000|2020-09-03 19:55:00|9872.2|9848.8|9864.3|9840.9|9884.7|9861.3|9864.3|9840.9|0
1599163200000|2020-09-03 20:00:00|9864.8|9841.4|9884.7|9861.3|9891.2|9867.8|9864.8|9841.4|0
1599163500000|2020-09-03 20:05:00|9885.2|9861.8|9891.6|9868.2|9892.1|9868.7|9880.7|9857.3|0
1599163800000|2020-09-03 20:10:00|9891.2|9867.8|9876.7|9853.3|9893.6|9870.2|9876.7|9853.3|0
1599164100000|2020-09-03 20:15:00|9876.9|9853.5|9877.5|9854.1|9878.9|9855.5|9876.5|9853.1|0
1599164400000|2020-09-03 20:20:00|9877.6|9854.2|9878.4|9855|9879.3|9855.9|9877.4|9854|0
1599164700000|2020-09-03 20:25:00|9878.1|9854.7|9877.8|9854.4|9878.3|9854.9|9876.9|9853.5|0
1599165000000|2020-09-03 20:30:00|9878.4|9855|9873|9849.6|9880.9|9857.5|9870.5|9847.1|0
1599165300000|2020-09-03 20:35:00|9873.5|9850.1|9875.5|9852.1|9875.5|9852.1|9870.5|9847.1|0
1599165600000|2020-09-03 20:40:00|9875|9851.6|9874|9850.6|9877.4|9854|9872|9848.6|0
1599165900000|2020-09-03 20:45:00|9874.5|9851.1|9876.4|9853|9877.9|9854.5|9874|9850.6|0
1599166200000|2020-09-03 20:50:00|9875.9|9852.5|9882.9|9859.5|9883.4|9860|9875.5|9852.1|0
1599166500000|2020-09-03 20:55:00|9882.4|9859|9882.8|9859.4|9885.9|9862.5|9881.4|9858|0
1599166800000|2020-09-03 21:00:00|9882.1|9858.7|9882.2|9858.8|9882.7|9859.3|9882.1|9858.7|0
1599167100000|2020-09-03 21:05:00|9882.6|9859.2|9881.1|9857.7|9882.6|9859.2|9880.8|9857.4|0
1599167400000|2020-09-03 21:10:00|9880.9|9857.5|9878.8|9855.4|9880.9|9857.5|9878.8|9855.4|0
1599167700000|2020-09-03 21:15:00|9878.7|9855.3|9878.2|9854.8|9879.1|9855.7|9878.1|9854.7|0
1599168000000|2020-09-03 21:20:00|9878.3|9854.9|9875.2|9851.8|9878.4|9855|9875.2|9851.8|0
1599168300000|2020-09-03 21:25:00|9875.8|9852.4|9875.2|9851.8|9876.1|9852.7|9874.7|9851.3|0
1599168600000|2020-09-03 21:30:00|9874.7|9851.3|9873.7|9850.3|9874.7|9851.3|9873.7|9850.3|0
1599168900000|2020-09-03 21:35:00|9873.5|9850.1|9870.8|9847.4|9873.5|9850.1|9870.8|9847.4|0
1599169200000|2020-09-03 21:40:00|9870.1|9846.7|9870.4|9847|9870.8|9847.4|9869.5|9846.1|0
1599169500000|2020-09-03 21:45:00|9870.3|9846.9|9868.7|9845.3|9870.8|9847.4|9868.7|9845.3|0
1599169800000|2020-09-03 21:50:00|9868.2|9844.8|9868.4|9845|9869.3|9845.9|9867.1|9843.7|0
1599170100000|2020-09-03 21:55:00|9868.5|9845.1|9869.3|9845.9|9871.7|9848.3|9868.5|9845.1|0
1599170400000|2020-09-03 22:00:00|9868.2|9844.8|9862.8|9839.4|9873.2|9849.8|9857.5|9834.1|0
1599170700000|2020-09-03 22:05:00|9863.3|9839.9|9853.6|9830.2|9864|9840.6|9851.1|9827.7|0
1599171000000|2020-09-03 22:10:00|9854.1|9830.7|9856.8|9833.4|9861.3|9837.9|9852.6|9829.2|0
1599171300000|2020-09-03 22:15:00|9857|9833.6|9848.1|9824.7|9857.5|9834.1|9847.1|9823.7|0
1599171600000|2020-09-03 22:20:00|9848.6|9825.2|9850.1|9826.7|9854.6|9831.2|9846.6|9823.2|0
1599171900000|2020-09-03 22:25:00|9850.6|9827.2|9854.1|9830.7|9855.6|9832.2|9849.1|9825.7|0
1599172200000|2020-09-03 22:30:00|9854.6|9831.2|9857.5|9834.1|9861|9837.6|9854.6|9831.2|0
1599172500000|2020-09-03 22:35:00|9858|9834.6|9848.6|9825.2|9860.5|9837.1|9844.6|9821.2|0
1599172800000|2020-09-03 22:40:00|9847.6|9824.2|9847.1|9823.7|9854.6|9831.2|9845.1|9821.7|0
1599173100000|2020-09-03 22:45:00|9847.6|9824.2|9849.1|9825.7|9849.1|9825.7|9840.6|9817.2|0
1599173400000|2020-09-03 22:50:00|9848.8|9825.4|9832.4|9809|9849.6|9826.2|9829.4|9806|0
1599173700000|2020-09-03 22:55:00|9832.2|9808.8|9830.9|9807.5|9837.9|9814.5|9828.9|9805.5|0
1599174000000|2020-09-03 23:00:00|9830.4|9807|9831.7|9808.3|9836.4|9813|9828.9|9805.5|0
1599174300000|2020-09-03 23:05:00|9831.9|9808.5|9828.1|9804.7|9834.7|9811.3|9819.9|9796.5|0
1599174600000|2020-09-03 23:10:00|9827.6|9804.2|9821.6|9798.2|9829.3|9805.9|9821.1|9797.7|0
1599174900000|2020-09-03 23:15:00|9821.3|9797.9|9812.6|9789.2|9823.1|9799.7|9811.1|9787.7|0
1599175200000|2020-09-03 23:20:00|9812.1|9788.7|9815.7|9792.3|9816.2|9792.8|9808.1|9784.7|0
1599175500000|2020-09-03 23:25:00|9816|9792.6|9819.2|9795.8|9821.7|9798.3|9815.2|9791.8|0
1599175800000|2020-09-03 23:30:00|9819.7|9796.3|9822.6|9799.2|9827.5|9804.1|9819.7|9796.3|0
1599176100000|2020-09-03 23:35:00|9823|9799.6|9828.5|9805.1|9830|9806.6|9823|9799.6|0
1599176400000|2020-09-03 23:40:00|9828.3|9804.9|9821.1|9797.7|9828.5|9805.1|9821.1|9797.7|0
1599176700000|2020-09-03 23:45:00|9820.6|9797.2|9816.4|9793|9824|9800.6|9815.6|9792.2|0
1599177000000|2020-09-03 23:50:00|9816.6|9793.2|9817.6|9794.2|9822.6|9799.2|9816.1|9792.7|0
1599177300000|2020-09-03 23:55:00|9817.9|9794.5|9818.1|9794.7|9818.9|9795.5|9813.1|9789.7|0
1599177600000|2020-09-04 00:00:00|9818.6|9795.2|9824.1|9800.7|9829.1|9805.7|9818.6|9795.2|0
1599177900000|2020-09-04 00:05:00|9824.6|9801.2|9833.3|9809.9|9835.3|9811.9|9822.1|9798.7|0
1599178200000|2020-09-04 00:10:00|9833.8|9810.4|9832.3|9808.9|9834.8|9811.4|9827.6|9804.2|0
1599178500000|2020-09-04 00:15:00|9832.8|9809.4|9849.8|9826.4|9849.8|9826.4|9829.8|9806.4|0
1599178800000|2020-09-04 00:20:00|9849.9|9826.5|9844.6|9821.2|9850.2|9826.8|9842.8|9819.4|0
1599179100000|2020-09-04 00:25:00|9844.7|9821.3|9848.6|9825.2|9856|9832.6|9844.7|9821.3|0
1599179400000|2020-09-04 00:30:00|9848.8|9825.4|9862.8|9839.4|9862.8|9839.4|9848.8|9825.4|0
1599179700000|2020-09-04 00:35:00|9862.1|9838.7|9855.6|9832.2|9863.8|9840.4|9855.6|9832.2|0
1599180000000|2020-09-04 00:40:00|9855.7|9832.3|9854.3|9830.9|9859.1|9835.7|9851.3|9827.9|0
1599180300000|2020-09-04 00:45:00|9857.3|9833.9|9864.5|9841.1|9866.8|9843.4|9852.5|9829.1|0
1599180600000|2020-09-04 00:50:00|9864.3|9840.9|9867.5|9844.1|9867.8|9844.4|9862.8|9839.4|0
1599180900000|2020-09-04 00:55:00|9867.8|9844.4|9864|9840.6|9870|9846.6|9862|9838.6|0
1599181200000|2020-09-04 01:00:00|9864.3|9840.9|9882.5|9859.1|9884.2|9860.8|9863.3|9839.9|0
1599181500000|2020-09-04 01:05:00|9881.7|9858.3|9877.7|9854.3|9894.4|9871|9873.5|9850.1|0
1599181800000|2020-09-04 01:10:00|9877.8|9854.4|9872.7|9849.3|9879.7|9856.3|9871.2|9847.8|0
1599182100000|2020-09-04 01:15:00|9873.9|9850.5|9838.3|9832.3|9873.9|9861.3|9828.3|9822.3|2320
1599182400000|2020-09-04 01:20:00|9837.3|9831.3|9826.3|9820.3|9839.3|9833.3|9813.3|9807.3|1770
1599182700000|2020-09-04 01:25:00|9825.3|9819.3|9815.3|9809.3|9827.3|9821.3|9796.3|9790.3|1362
1599183000000|2020-09-04 01:30:00|9814.3|9808.3|9825.3|9819.3|9832.3|9826.3|9780.3|9774.3|5271
1599183300000|2020-09-04 01:35:00|9823.3|9817.3|9802.3|9796.3|9837.3|9831.3|9797.3|9791.3|2691
1599183600000|2020-09-04 01:40:00|9801.3|9795.3|9802.3|9796.3|9809.3|9803.3|9792.3|9786.3|1943
1599183900000|2020-09-04 01:45:00|9800.3|9794.3|9817.3|9811.3|9829.3|9823.3|9798.3|9792.3|2032
1599184200000|2020-09-04 01:50:00|9816.3|9810.3|9803.3|9797.3|9825.3|9819.3|9793.3|9787.3|1825
1599184500000|2020-09-04 01:55:00|9802.3|9796.3|9796.3|9790.3|9805.3|9799.3|9786.3|9780.3|1550
1599184800000|2020-09-04 02:00:00|9794.3|9788.3|9801.3|9795.3|9815.3|9809.3|9791.3|9785.3|1733
1599185100000|2020-09-04 02:05:00|9803.3|9797.3|9800.3|9794.3|9812.3|9806.3|9790.3|9784.3|1296
1599185400000|2020-09-04 02:10:00|9799.3|9793.3|9809.3|9803.3|9811.3|9805.3|9783.3|9777.3|1257
1599185700000|2020-09-04 02:15:00|9810.3|9804.3|9839.3|9833.3|9855.3|9849.3|9810.3|9804.3|1793
1599186000000|2020-09-04 02:20:00|9840.3|9834.3|9848.3|9842.3|9856.3|9850.3|9834.3|9828.3|1816
1599186300000|2020-09-04 02:25:00|9849.3|9843.3|9846.3|9840.3|9853.3|9847.3|9839.3|9833.3|1253
1599186600000|2020-09-04 02:30:00|9847.3|9841.3|9855.3|9849.3|9857.3|9851.3|9847.3|9841.3|1493
1599186900000|2020-09-04 02:35:00|9854.3|9848.3|9844.3|9838.3|9854.3|9848.3|9837.3|9831.3|1068
1599187200000|2020-09-04 02:40:00|9843.3|9837.3|9856.3|9850.3|9856.3|9850.3|9840.3|9834.3|900
1599187500000|2020-09-04 02:45:00|9855.3|9849.3|9833.3|9827.3|9856.3|9850.3|9833.3|9827.3|1196
1599187800000|2020-09-04 02:50:00|9832.3|9826.3|9832.3|9826.3|9839.3|9833.3|9830.3|9824.3|1205
1599188100000|2020-09-04 02:55:00|9831.3|9825.3|9823.3|9817.3|9831.3|9825.3|9819.3|9813.3|1004
1599188400000|2020-09-04 03:00:00|9824.3|9818.3|9818.3|9812.3|9825.3|9819.3|9805.3|9799.3|1455
1599188700000|2020-09-04 03:05:00|9820.3|9814.3|9820.3|9814.3|9824.3|9818.3|9816.3|9810.3|925
1599189000000|2020-09-04 03:10:00|9819.3|9813.3|9813.3|9807.3|9820.3|9814.3|9802.3|9796.3|1135
1599189300000|2020-09-04 03:15:00|9812.3|9806.3|9823.3|9817.3|9823.3|9817.3|9806.3|9800.3|751
1599189600000|2020-09-04 03:20:00|9824.3|9818.3|9831.3|9825.3|9835.3|9829.3|9824.3|9818.3|684
1599189900000|2020-09-04 03:25:00|9832.3|9826.3|9828.3|9822.3|9836.3|9830.3|9826.3|9820.3|778
1599190200000|2020-09-04 03:30:00|9829.3|9823.3|9827.3|9821.3|9829.3|9823.3|9820.3|9814.3|619
1599190500000|2020-09-04 03:35:00|9828.3|9822.3|9823.3|9817.3|9829.3|9823.3|9819.3|9813.3|556
1599190800000|2020-09-04 03:40:00|9822.3|9816.3|9819.3|9813.3|9827.3|9821.3|9819.3|9813.3|434
1599191100000|2020-09-04 03:45:00|9820.3|9814.3|9820.3|9814.3|9824.3|9818.3|9817.3|9811.3|486
1599191400000|2020-09-04 03:50:00|9821.3|9815.3|9818.3|9812.3|9821.3|9815.3|9814.3|9808.3|345
1599191700000|2020-09-04 03:55:00|9817.3|9811.3|9822.3|9816.3|9823.3|9817.3|9813.3|9807.3|410
1599192000000|2020-09-04 04:00:00|9827.1|9803.7|9828.6|9805.2|9829.6|9806.2|9824.8|9801.4|0
1599192300000|2020-09-04 04:05:00|9828.4|9805|9827.9|9804.5|9829.6|9806.2|9823.4|9800|0
1599192600000|2020-09-04 04:10:00|9827.7|9804.3|9827.4|9804|9829|9805.6|9823.5|9800.1|0
1599192900000|2020-09-04 04:15:00|9827.5|9804.1|9830.4|9807|9831.1|9807.7|9826.9|9803.5|0
1599193200000|2020-09-04 04:20:00|9830.1|9806.7|9832.8|9809.4|9833.1|9809.7|9830.1|9806.7|0
1599193500000|2020-09-04 04:25:00|9833|9809.6|9834.6|9811.2|9837.3|9813.9|9832.8|9809.4|0
1599193800000|2020-09-04 04:30:00|9834.8|9811.4|9839.8|9816.4|9842.8|9819.4|9834.8|9811.4|0
1599194100000|2020-09-04 04:35:00|9840|9816.6|9839.8|9816.4|9843|9819.6|9837.8|9814.4|0
1599194400000|2020-09-04 04:40:00|9840.3|9816.9|9837.8|9814.4|9841|9817.6|9837|9813.6|0
1599194700000|2020-09-04 04:45:00|9837.9|9814.5|9838.3|9814.9|9840.5|9817.1|9835.5|9812.1|0
1599195000000|2020-09-04 04:50:00|9838.1|9814.7|9846|9822.6|9846.7|9823.3|9837.3|9813.9|0
1599195300000|2020-09-04 04:55:00|9845.2|9821.8|9844.7|9821.3|9847.2|9823.8|9844.6|9821.2|0
1599195600000|2020-09-04 05:00:00|9844.5|9821.1|9829.3|9823.3|9844.6|9834.3|9820.3|9814.3|1396
1599195900000|2020-09-04 05:05:00|9828.3|9822.3|9839.3|9833.3|9843.3|9837.3|9826.3|9820.3|853
1599196200000|2020-09-04 05:10:00|9840.3|9834.3|9844.3|9838.3|9847.3|9841.3|9837.3|9831.3|692
1599196500000|2020-09-04 05:15:00|9845.3|9839.3|9839.3|9833.3|9847.3|9841.3|9837.3|9831.3|704
1599196800000|2020-09-04 05:20:00|9837.3|9831.3|9834.3|9828.3|9840.3|9834.3|9829.3|9823.3|1009
1599197100000|2020-09-04 05:25:00|9833.3|9827.3|9834.3|9828.3|9838.3|9832.3|9830.3|9824.3|373
1599197400000|2020-09-04 05:30:00|9833.3|9827.3|9837.3|9831.3|9840.3|9834.3|9832.3|9826.3|589
1599197700000|2020-09-04 05:35:00|9836.3|9830.3|9851.3|9845.3|9852.3|9846.3|9833.3|9827.3|730
1599198000000|2020-09-04 05:40:00|9852.3|9846.3|9853.3|9847.3|9856.3|9850.3|9847.3|9841.3|824
1599198300000|2020-09-04 05:45:00|9852.3|9846.3|9855.3|9849.3|9858.3|9852.3|9850.3|9844.3|754
1599198600000|2020-09-04 05:50:00|9856.3|9850.3|9849.3|9843.3|9856.3|9850.3|9848.3|9842.3|671
1599198900000|2020-09-04 05:55:00|9848.3|9842.3|9849.3|9843.3|9855.3|9849.3|9844.3|9838.3|873
1599199200000|2020-09-04 06:00:00|9848.3|9842.3|9845.3|9839.3|9849.3|9843.3|9836.3|9830.3|771
1599199500000|2020-09-04 06:05:00|9846.3|9840.3|9847.3|9841.3|9854.3|9848.3|9841.3|9835.3|571
1599199800000|2020-09-04 06:10:00|9848.3|9842.3|9857.3|9851.3|9858.3|9852.3|9847.3|9841.3|606
1599200100000|2020-09-04 06:15:00|9858.3|9852.3|9857.3|9851.3|9862.3|9856.3|9849.3|9843.3|1050
1599200400000|2020-09-04 06:20:00|9858.3|9852.3|9854.3|9848.3|9859.3|9853.3|9848.3|9842.3|631
1599200700000|2020-09-04 06:25:00|9853.3|9847.3|9852.3|9846.3|9857.3|9851.3|9851.3|9845.3|527
1599201000000|2020-09-04 06:30:00|9853.3|9847.3|9849.3|9843.3|9855.3|9849.3|9844.3|9838.3|855
1599201300000|2020-09-04 06:35:00|9850.3|9844.3|9851.3|9845.3|9855.3|9849.3|9848.3|9842.3|494
1599201600000|2020-09-04 06:40:00|9852.3|9846.3|9861.3|9855.3|9861.3|9855.3|9852.3|9846.3|456
1599201900000|2020-09-04 06:45:00|9862.3|9856.3|9863.3|9857.3|9876.3|9870.3|9858.3|9852.3|1499
1599202200000|2020-09-04 06:50:00|9864.3|9858.3|9862.3|9856.3|9868.3|9862.3|9860.3|9854.3|536
1599202500000|2020-09-04 06:55:00|9861.3|9855.3|9847.3|9841.3|9863.3|9857.3|9846.3|9840.3|571
1599202800000|2020-09-04 07:00:00|9848.3|9842.3|9839.3|9833.3|9852.3|9846.3|9836.3|9830.3|1122
1599203100000|2020-09-04 07:05:00|9838.3|9832.3|9850.3|9844.3|9853.3|9847.3|9836.3|9830.3|805
1599203400000|2020-09-04 07:10:00|9851.3|9845.3|9858.3|9852.3|9862.3|9856.3|9851.3|9845.3|1059
1599203700000|2020-09-04 07:15:00|9859.3|9853.3|9870.3|9864.3|9872.3|9866.3|9859.3|9853.3|750
1599204000000|2020-09-04 07:20:00|9871.3|9865.3|9889.3|9883.3|9891.3|9885.3|9870.3|9864.3|1865
1599204300000|2020-09-04 07:25:00|9890.3|9884.3|9901.3|9895.3|9906.3|9900.3|9889.3|9883.3|1610
1599204600000|2020-09-04 07:30:00|9902.3|9896.3|9909.3|9903.3|9921.3|9915.3|9900.3|9894.3|2434
1599204900000|2020-09-04 07:35:00|9910.3|9904.3|9911.3|9905.3|9914.3|9908.3|9904.3|9898.3|1813
1599205200000|2020-09-04 07:40:00|9912.3|9906.3|9901.3|9895.3|9912.3|9906.3|9896.3|9890.3|971
1599205500000|2020-09-04 07:45:00|9902.3|9896.3|9921.3|9915.3|9927.3|9921.3|9900.3|9894.3|1532
1599205800000|2020-09-04 07:50:00|9919.3|9913.3|9918.3|9912.3|9926.3|9920.3|9912.3|9906.3|1609
1599206100000|2020-09-04 07:55:00|9917.3|9911.3|9905.3|9899.3|9922.3|9916.3|9904.3|9898.3|2865
1599206400000|2020-09-04 08:00:00|9902.2|9896.2|9873.2|9867.2|9902.2|9896.2|9873.2|9867.2|3206
1599206700000|2020-09-04 08:05:00|9872.2|9866.2|9875.2|9869.2|9877.2|9871.2|9868.2|9862.2|3900
1599207000000|2020-09-04 08:10:00|9876.2|9870.2|9895.2|9889.2|9899.2|9893.2|9876.2|9870.2|4266
1599207300000|2020-09-04 08:15:00|9896.2|9890.2|9880.2|9874.2|9896.2|9890.2|9877.2|9871.2|1236
1599207600000|2020-09-04 08:20:00|9881.2|9875.2|9880.2|9874.2|9886.2|9880.2|9876.2|9870.2|1628
1599207900000|2020-09-04 08:25:00|9879.2|9873.2|9875.2|9869.2|9886.2|9880.2|9873.2|9867.2|2349
1599208200000|2020-09-04 08:30:00|9890.1|9866.7|9901.1|9877.7|9901.6|9878.2|9886.7|9863.3|0
1599208500000|2020-09-04 08:35:00|9900.8|9877.4|9903.5|9880.1|9909|9885.6|9899.8|9876.4|0
1599208800000|2020-09-04 08:40:00|9903.3|9879.9|9891|9867.6|9904.4|9881|9890.6|9867.2|0
1599209100000|2020-09-04 08:45:00|9891.3|9867.9|9890.3|9866.9|9896.5|9873.1|9888.8|9865.4|0
1599209400000|2020-09-04 08:50:00|9890.5|9867.1|9890.6|9867.2|9900.9|9877.5|9888.8|9865.4|0
1599209700000|2020-09-04 08:55:00|9890.5|9867.1|9887.3|9863.9|9894.7|9871.3|9883.8|9860.4|0
1599210000000|2020-09-04 09:00:00|9887|9863.6|9882.8|9859.4|9890.8|9867.4|9882.6|9859.2|0
1599210300000|2020-09-04 09:05:00|9883.1|9859.7|9885.1|9861.7|9889.8|9866.4|9883.1|9859.7|0
1599210600000|2020-09-04 09:10:00|9885.3|9861.9|9882.6|9859.2|9885.6|9862.2|9881.8|9858.4|0
1599210900000|2020-09-04 09:15:00|9884.2|9878.2|9873.2|9867.2|9887.2|9881.2|9871.7|9865.7|457
1599211200000|2020-09-04 09:20:00|9872.7|9866.7|9878.7|9872.7|9881.7|9875.7|9870.7|9864.7|234
1599211500000|2020-09-04 09:25:00|9877.7|9871.7|9877.2|9871.2|9883.7|9877.7|9875.7|9869.7|128
1599211800000|2020-09-04 09:30:00|9877.7|9871.7|9871.7|9865.7|9877.7|9871.7|9866.2|9860.2|332
1599212100000|2020-09-04 09:35:00|9871.2|9865.2|9876.7|9870.7|9879.2|9873.2|9871.2|9865.2|133
1599212400000|2020-09-04 09:40:00|9877.2|9871.2|9882.2|9876.2|9883.7|9877.7|9877.2|9871.2|99
1599212700000|2020-09-04 09:45:00|9882.7|9876.7|9882.7|9876.7|9883.7|9877.7|9876.7|9870.7|161
1599213000000|2020-09-04 09:50:00|9882.2|9876.2|9893.7|9887.7|9893.7|9887.7|9881.7|9875.7|114
1599213300000|2020-09-04 09:55:00|9893.2|9887.2|9890.2|9884.2|9894.2|9888.2|9887.7|9881.7|108
1599213600000|2020-09-04 10:00:00|9889.7|9883.7|9893.2|9887.2|9896.7|9890.7|9889.7|9883.7|174
1599213900000|2020-09-04 10:05:00|9892.7|9886.7|9892.7|9886.7|9895.7|9889.7|9890.2|9884.2|111
1599214200000|2020-09-04 10:10:00|9891.7|9885.7|9890.7|9884.7|9896.2|9890.2|9890.2|9884.2|78
1599214500000|2020-09-04 10:15:00|9890.2|9884.2|9882.7|9876.7|9890.7|9884.7|9878.7|9872.7|107
1599214800000|2020-09-04 10:20:00|9883.2|9877.2|9877.7|9871.7|9883.7|9877.7|9876.7|9870.7|235
1599215100000|2020-09-04 10:25:00|9878.2|9872.2|9878.2|9872.2|9882.2|9876.2|9877.2|9871.2|114
1599215400000|2020-09-04 10:30:00|9878.7|9872.7|9882.7|9876.7|9884.7|9878.7|9876.2|9870.2|267
1599215700000|2020-09-04 10:35:00|9883.2|9877.2|9889.2|9883.2|9889.2|9883.2|9882.7|9876.7|287
1599216000000|2020-09-04 10:40:00|9889.7|9883.7|9886.7|9880.7|9892.2|9886.2|9886.7|9880.7|249
1599216300000|2020-09-04 10:45:00|9886.2|9880.2|9887.2|9881.2|9888.7|9882.7|9884.2|9878.2|73
1599216600000|2020-09-04 10:50:00|9887.7|9881.7|9888.2|9882.2|9889.7|9883.7|9886.7|9880.7|25
1599216900000|2020-09-04 10:55:00|9887.7|9881.7|9885.2|9879.2|9888.7|9882.7|9885.2|9879.2|22
1599217200000|2020-09-04 11:00:00|9884.7|9878.7|9880.7|9874.7|9886.7|9880.7|9878.2|9872.2|138
1599217500000|2020-09-04 11:05:00|9881.2|9875.2|9875.2|9869.2|9881.7|9875.7|9875.2|9869.2|29
1599217800000|2020-09-04 11:10:00|9875.7|9869.7|9871.2|9865.2|9875.7|9869.7|9866.2|9860.2|172
1599218100000|2020-09-04 11:15:00|9870.7|9864.7|9865.2|9859.2|9870.7|9864.7|9863.7|9857.7|57
1599218400000|2020-09-04 11:20:00|9865.7|9859.7|9865.7|9859.7|9868.2|9862.2|9861.7|9855.7|29
1599218700000|2020-09-04 11:25:00|9866.2|9860.2|9865.2|9859.2|9867.2|9861.2|9861.7|9855.7|56
1599219000000|2020-09-04 11:30:00|9864.7|9858.7|9856.7|9850.7|9866.2|9860.2|9856.7|9850.7|70
1599219300000|2020-09-04 11:35:00|9857.2|9851.2|9858.2|9852.2|9861.7|9855.7|9854.7|9848.7|67
1599219600000|2020-09-04 11:40:00|9858.7|9852.7|9858.2|9852.2|9859.2|9853.2|9852.7|9846.7|79
1599219900000|2020-09-04 11:45:00|9858.7|9852.7|9858.7|9852.7|9858.7|9852.7|9852.2|9846.2|27
1599220200000|2020-09-04 11:50:00|9858.2|9852.2|9856.7|9850.7|9858.7|9852.7|9849.2|9843.2|70
1599220500000|2020-09-04 11:55:00|9856.2|9850.2|9852.7|9846.7|9858.2|9852.2|9850.2|9844.2|42
1599220800000|2020-09-04 12:00:00|9853.2|9847.2|9860.2|9854.2|9861.2|9855.2|9852.7|9846.7|73
1599221100000|2020-09-04 12:05:00|9859.7|9853.7|9854.7|9848.7|9862.7|9856.7|9854.7|9848.7|74
1599221400000|2020-09-04 12:10:00|9856.2|9850.2|9855.7|9849.7|9858.7|9852.7|9852.2|9846.2|77
1599221700000|2020-09-04 12:15:00|9855.2|9849.2|9854.2|9848.2|9860.7|9854.7|9852.7|9846.7|48
1599222000000|2020-09-04 12:20:00|9853.7|9847.7|9861.2|9855.2|9861.7|9855.7|9853.7|9847.7|59
1599222300000|2020-09-04 12:25:00|9860.7|9854.7|9862.7|9856.7|9864.2|9858.2|9858.2|9852.2|133
1599222600000|2020-09-04 12:30:00|9863.7|9857.7|9874.2|9868.2|9879.7|9873.7|9855.2|9849.2|308
1599222900000|2020-09-04 12:35:00|9873.7|9867.7|9872.2|9866.2|9877.2|9871.2|9865.2|9859.2|137
1599223200000|2020-09-04 12:40:00|9871.7|9865.7|9882.2|9876.2|9882.2|9876.2|9870.2|9864.2|79
1599223500000|2020-09-04 12:45:00|9882.7|9876.7|9885.2|9879.2|9889.7|9883.7|9878.7|9872.7|85
1599223800000|2020-09-04 12:50:00|9884.7|9878.7|9880.2|9874.2|9885.7|9879.7|9880.2|9874.2|48
1599224100000|2020-09-04 12:55:00|9879.7|9873.7|9874.2|9868.2|9881.2|9875.2|9873.7|9867.7|45
1599224400000|2020-09-04 13:00:00|9873.7|9867.7|9879.2|9873.2|9881.2|9875.2|9867.7|9861.7|86
1599224700000|2020-09-04 13:05:00|9878.7|9872.7|9874.2|9868.2|9880.2|9874.2|9873.2|9867.2|43
1599225000000|2020-09-04 13:10:00|9873.7|9867.7|9879.2|9873.2|9880.2|9874.2|9871.2|9865.2|71
1599225300000|2020-09-04 13:15:00|9879.7|9873.7|9882.2|9876.2|9882.2|9876.2|9877.2|9871.2|41
1599225600000|2020-09-04 13:20:00|9881.7|9875.7|9880.7|9874.7|9882.7|9876.7|9879.2|9873.2|25
1599225900000|2020-09-04 13:25:00|9880.2|9874.2|9874.2|9868.2|9880.2|9874.2|9872.2|9866.2|80
1599226200000|2020-09-04 13:30:00|9874.7|9868.7|9903.7|9897.7|9907.2|9901.2|9867.7|9861.7|845
1599226500000|2020-09-04 13:35:00|9904.2|9898.2|9876.7|9870.7|9907.2|9901.2|9876.7|9870.7|361
1599226800000|2020-09-04 13:40:00|9877.2|9871.2|9869.2|9863.2|9890.7|9884.7|9858.7|9852.7|344
1599227100000|2020-09-04 13:45:00|9868.7|9862.7|9849.7|9843.7|9870.7|9864.7|9838.7|9832.7|728
1599227400000|2020-09-04 13:50:00|9850.2|9844.2|9848.2|9842.2|9862.2|9856.2|9844.2|9838.2|300
1599227700000|2020-09-04 13:55:00|9848.7|9842.7|9857.7|9851.7|9859.7|9853.7|9843.2|9837.2|428
1599228000000|2020-09-04 14:00:00|9857.2|9851.2|9858.7|9852.7|9870.2|9864.2|9855.7|9849.7|255
1599228300000|2020-09-04 14:05:00|9859.2|9853.2|9850.2|9844.2|9859.2|9853.2|9848.2|9842.2|166
1599228600000|2020-09-04 14:10:00|9849.7|9843.7|9821.2|9815.2|9854.2|9848.2|9821.2|9815.2|497
1599228900000|2020-09-04 14:15:00|9821.7|9815.7|9807.7|9801.7|9829.7|9823.7|9807.2|9801.2|590
1599229200000|2020-09-04 14:20:00|9808.2|9802.2|9812.2|9806.2|9832.2|9826.2|9806.7|9800.7|494
1599229500000|2020-09-04 14:25:00|9812.7|9806.7|9795.7|9789.7|9820.2|9814.2|9795.7|9789.7|654
1599229800000|2020-09-04 14:30:00|9797.2|9791.2|9785.2|9779.2|9811.2|9805.2|9784.2|9778.2|491
1599230100000|2020-09-04 14:35:00|9784.7|9778.7|9771.2|9765.2|9786.7|9780.7|9759.2|9753.2|990
1599230400000|2020-09-04 14:40:00|9770.7|9764.7|9719.2|9713.2|9771.2|9765.2|9718.7|9712.7|1831
1599230700000|2020-09-04 14:45:00|9719.7|9713.7|9745.2|9739.2|9748.7|9742.7|9719.2|9713.2|1325
1599231000000|2020-09-04 14:50:00|9744.7|9738.7|9753.2|9747.2|9755.7|9749.7|9732.2|9726.2|896
1599231300000|2020-09-04 14:55:00|9752.7|9746.7|9765.2|9759.2|9768.7|9762.7|9747.2|9741.2|650
1599231600000|2020-09-04 15:00:00|9766.2|9760.2|9771.2|9765.2|9774.2|9768.2|9756.2|9750.2|643
1599231900000|2020-09-04 15:05:00|9770.2|9764.2|9758.2|9752.2|9774.2|9768.2|9755.2|9749.2|426
1599232200000|2020-09-04 15:10:00|9757.2|9751.2|9771.2|9765.2|9772.2|9766.2|9754.2|9748.2|524
1599232500000|2020-09-04 15:15:00|9770.2|9764.2|9773.2|9767.2|9776.2|9770.2|9762.2|9756.2|456
1599232800000|2020-09-04 15:20:00|9775.2|9769.2|9764.2|9758.2|9778.2|9772.2|9764.2|9758.2|518
1599233100000|2020-09-04 15:25:00|9765.2|9759.2|9765.2|9759.2|9767.2|9761.2|9756.2|9750.2|565
1599233400000|2020-09-04 15:30:00|9766.2|9760.2|9790.2|9784.2|9790.2|9784.2|9765.2|9759.2|492
1599233700000|2020-09-04 15:35:00|9789.2|9783.2|9798.2|9792.2|9798.2|9792.2|9781.2|9775.2|813
1599234000000|2020-09-04 15:40:00|9797.2|9791.2|9787.2|9781.2|9800.2|9794.2|9785.2|9779.2|374
1599234300000|2020-09-04 15:45:00|9786.2|9780.2|9795.2|9789.2|9800.2|9794.2|9786.2|9780.2|298
1599234600000|2020-09-04 15:50:00|9796.2|9790.2|9810.2|9804.2|9811.2|9805.2|9790.2|9784.2|350
1599234900000|2020-09-04 15:55:00|9811.2|9805.2|9803.2|9797.2|9813.2|9807.2|9797.2|9791.2|320
1599235200000|2020-09-04 16:00:00|9801.2|9795.2|9814.2|9808.2|9821.2|9815.2|9800.2|9794.2|421
1599235500000|2020-09-04 16:05:00|9816.2|9810.2|9800.2|9794.2|9818.2|9812.2|9800.2|9794.2|365
1599235800000|2020-09-04 16:10:00|9801.2|9795.2|9803.2|9797.2|9809.2|9803.2|9796.2|9790.2|262
1599236100000|2020-09-04 16:15:00|9807.2|9801.2|9798.2|9792.2|9808.2|9802.2|9795.2|9789.2|154
1599236400000|2020-09-04 16:20:00|9799.2|9793.2|9813.2|9807.2|9813.2|9807.2|9797.2|9791.2|175
1599236700000|2020-09-04 16:25:00|9816.2|9810.2|9832.2|9826.2|9832.2|9826.2|9814.2|9808.2|228
1599237000000|2020-09-04 16:30:00|9831.2|9825.2|9837.2|9831.2|9837.2|9831.2|9828.2|9822.2|242
1599237300000|2020-09-04 16:35:00|9835.2|9829.2|9828.2|9822.2|9838.2|9832.2|9828.2|9822.2|244
1599237600000|2020-09-04 16:40:00|9829.2|9823.2|9830.2|9824.2|9832.2|9826.2|9824.2|9818.2|226
1599237900000|2020-09-04 16:45:00|9831.2|9825.2|9823.2|9817.2|9834.2|9828.2|9822.2|9816.2|225
1599238200000|2020-09-04 16:50:00|9822.2|9816.2|9825.2|9819.2|9830.2|9824.2|9820.2|9814.2|237
1599238500000|2020-09-04 16:55:00|9823.2|9817.2|9836.2|9830.2|9837.2|9831.2|9822.2|9816.2|302
1599238800000|2020-09-04 17:00:00|9834.2|9828.2|9817.2|9811.2|9836.2|9830.2|9817.2|9811.2|192
1599239100000|2020-09-04 17:05:00|9816.2|9810.2|9819.2|9813.2|9821.2|9815.2|9814.2|9808.2|165
1599239400000|2020-09-04 17:10:00|9822.2|9816.2|9829.2|9823.2|9829.2|9823.2|9818.2|9812.2|282
1599239700000|2020-09-04 17:15:00|9830.2|9824.2|9815.2|9809.2|9830.2|9824.2|9814.2|9808.2|138
1599240000000|2020-09-04 17:20:00|9814.2|9808.2|9825.2|9819.2|9825.2|9819.2|9814.2|9808.2|56
1599240300000|2020-09-04 17:25:00|9823.2|9817.2|9823.2|9817.2|9829.2|9823.2|9822.2|9816.2|102
1599240600000|2020-09-04 17:30:00|9820.2|9814.2|9816.2|9810.2|9821.2|9815.2|9814.2|9808.2|88
1599240900000|2020-09-04 17:35:00|9815.2|9809.2|9831.2|9825.2|9831.2|9825.2|9814.2|9808.2|98
1599241200000|2020-09-04 17:40:00|9830.2|9824.2|9831.2|9825.2|9832.2|9826.2|9829.2|9823.2|65
1599241500000|2020-09-04 17:45:00|9832.2|9826.2|9837.2|9831.2|9841.2|9835.2|9832.2|9826.2|125
1599241800000|2020-09-04 17:50:00|9836.2|9830.2|9841.2|9835.2|9842.2|9836.2|9831.2|9825.2|153
1599242100000|2020-09-04 17:55:00|9840.2|9834.2|9838.2|9832.2|9845.2|9839.2|9835.2|9829.2|177
1599242400000|2020-09-04 18:00:00|9837.2|9831.2|9836.2|9830.2|9844.2|9838.2|9835.2|9829.2|120
1599242700000|2020-09-04 18:05:00|9837.2|9831.2|9843.2|9837.2|9843.2|9837.2|9836.2|9830.2|127
1599243000000|2020-09-04 18:10:00|9842.2|9836.2|9841.2|9835.2|9844.2|9838.2|9839.2|9833.2|127
1599243300000|2020-09-04 18:15:00|9842.2|9836.2|9846.2|9840.2|9849.2|9843.2|9841.2|9835.2|117
1599243600000|2020-09-04 18:20:00|9847.2|9841.2|9847.2|9841.2|9849.2|9843.2|9841.2|9835.2|147
1599243900000|2020-09-04 18:25:00|9846.2|9840.2|9860.2|9854.2|9860.2|9854.2|9846.2|9840.2|206
1599244200000|2020-09-04 18:30:00|9861.2|9855.2|9851.2|9845.2|9861.2|9855.2|9851.2|9845.2|219
1599244500000|2020-09-04 18:35:00|9852.2|9846.2|9868.2|9862.2|9869.2|9863.2|9852.2|9846.2|213
1599244800000|2020-09-04 18:40:00|9869.2|9863.2|9872.2|9866.2|9877.2|9871.2|9868.2|9862.2|332
1599245100000|2020-09-04 18:45:00|9873.2|9867.2|9880.2|9874.2|9887.2|9881.2|9873.2|9867.2|256
1599245400000|2020-09-04 18:50:00|9878.2|9872.2|9867.2|9861.2|9879.2|9873.2|9867.2|9861.2|253
1599245700000|2020-09-04 18:55:00|9869.2|9863.2|9885.3|9861.9|9885.3|9875.2|9869.2|9861.8|195
1599246000000|2020-09-04 19:00:00|9886|9862.6|9884.3|9860.9|9887.1|9863.7|9875.6|9852.2|0
1599246300000|2020-09-04 19:05:00|9884.4|9861|9885.9|9862.5|9889.6|9866.2|9879.1|9855.7|0
1599246600000|2020-09-04 19:10:00|9886|9862.6|9871.4|9848|9886|9862.6|9871.4|9848|0
1599246900000|2020-09-04 19:15:00|9871.5|9848.1|9886.7|9863.3|9894|9870.6|9871.5|9848.1|0
1599247200000|2020-09-04 19:20:00|9886.4|9863|9897.1|9873.7|9897.1|9873.7|9886.2|9862.8|0
1599247500000|2020-09-04 19:25:00|9897.2|9873.8|9897.5|9874.1|9903.7|9880.3|9887.4|9864|0
1599247800000|2020-09-04 19:30:00|9897.6|9874.2|9882.3|9858.9|9897.6|9874.2|9877.9|9854.5|0
1599248100000|2020-09-04 19:35:00|9882.5|9859.1|9866.2|9842.8|9884.1|9860.7|9859.8|9836.4|0
1599248400000|2020-09-04 19:40:00|9866.3|9842.9|9866|9842.6|9872.9|9849.5|9864.7|9841.3|0
1599248700000|2020-09-04 19:45:00|9865.9|9842.5|9865.7|9842.3|9880.7|9857.3|9865.5|9842.1|0
1599249000000|2020-09-04 19:50:00|9864.4|9841|9874.3|9850.9|9879|9855.6|9861.4|9838|0
1599249300000|2020-09-04 19:55:00|9874.2|9850.8|9868.1|9844.7|9880.9|9857.5|9866.6|9843.2|0
1599249600000|2020-09-04 20:00:00|9868.6|9845.2|9863.1|9839.7|9874.2|9850.8|9862.6|9839.2|0
1599249900000|2020-09-04 20:05:00|9863.4|9840|9863.1|9839.7|9866.6|9843.2|9858.1|9834.7|0
1599250200000|2020-09-04 20:10:00|9863.6|9840.2|9854.6|9831.2|9864.6|9841.2|9850.6|9827.2|0
1599250500000|2020-09-04 20:15:00|9854.7|9831.3|9855.3|9831.9|9855.7|9832.3|9853.6|9830.2|0
1599250800000|2020-09-04 20:20:00|9855.2|9831.8|9855.6|9832.2|9855.9|9832.5|9854.8|9831.4|0
1599251100000|2020-09-04 20:25:00|9855.7|9832.3|9855|9831.6|9855.7|9832.3|9854.9|9831.5|0
1599251400000|2020-09-04 20:30:00|9853.8|9830.4|9857.3|9833.9|9857.8|9834.4|9849.3|9825.9|0
1599251700000|2020-09-04 20:35:00|9857.8|9834.4|9856.8|9833.4|9857.8|9834.4|9852.8|9829.4|0
1599252000000|2020-09-04 20:40:00|9855.8|9832.4|9850.3|9826.9|9856.3|9832.9|9849.8|9826.4|0
1599252300000|2020-09-04 20:45:00|9850.8|9827.4|9851.9|9828.5|9851.9|9828.5|9849.8|9826.4|0
1599252600000|2020-09-04 20:50:00|9851.4|9828|9850.9|9827.5|9852.4|9829|9850.4|9827|0
1599252900000|2020-09-04 20:55:00|9851.4|9828|9848.2|9824.8|9852.4|9829|9846.4|9823|0
1599429600000|2020-09-06 22:00:00|9833.1|9809.7|9828.3|9804.9|9840.4|9817|9825.5|9802.1|0
1599429900000|2020-09-06 22:05:00|9828.5|9805.1|9808.4|9785|9831|9807.6|9802.9|9779.5|0
1599430200000|2020-09-06 22:10:00|9808.1|9784.7|9806.9|9783.5|9818.7|9795.3|9801.3|9777.9|0
1599430500000|2020-09-06 22:15:00|9806.4|9783|9784|9760.6|9807.4|9784|9776.7|9753.3|0
1599430800000|2020-09-06 22:20:00|9784.2|9760.8|9800.1|9776.7|9803.4|9780|9781|9757.6|0
1599431100000|2020-09-06 22:25:00|9800.3|9776.9|9799.1|9775.7|9801.3|9777.9|9786.5|9763.1|0
1599431400000|2020-09-06 22:30:00|9799.3|9775.9|9807.9|9784.5|9809.9|9786.5|9797.1|9773.7|0
1599431700000|2020-09-06 22:35:00|9807.6|9784.2|9812.6|9789.2|9815.2|9791.8|9803.6|9780.2|0
1599432000000|2020-09-06 22:40:00|9812.4|9789|9813.9|9790.5|9817.4|9794|9810.4|9787|0
1599432300000|2020-09-06 22:45:00|9813.7|9790.3|9820.5|9797.1|9822|9798.6|9809.4|9786|0
1599432600000|2020-09-06 22:50:00|9820.2|9796.8|9826|9802.6|9829|9805.6|9818.4|9795|0
1599432900000|2020-09-06 22:55:00|9825.5|9802.1|9819.7|9796.3|9825.7|9802.3|9819.7|9796.3|0
1599433200000|2020-09-06 23:00:00|9821.5|9798.1|9828.6|9805.2|9831.4|9808|9821.5|9798.1|0
1599433500000|2020-09-06 23:05:00|9828.1|9804.7|9832.2|9808.8|9836.2|9812.8|9827.4|9804|0
1599433800000|2020-09-06 23:10:00|9832.9|9809.5|9832.7|9809.3|9834.9|9811.5|9828.9|9805.5|0
1599434100000|2020-09-06 23:15:00|9832.4|9809|9824.1|9800.7|9833.4|9810|9822.1|9798.7|0
1599434400000|2020-09-06 23:20:00|9824.4|9801|9821.6|9798.2|9826.4|9803|9820.1|9796.7|0
1599434700000|2020-09-06 23:25:00|9821.4|9798|9826.9|9803.5|9832.4|9809|9814.8|9791.4|0
1599435000000|2020-09-06 23:30:00|9827.6|9804.2|9841.2|9817.8|9845.5|9822.1|9826.4|9803|0
1599435300000|2020-09-06 23:35:00|9841.5|9818.1|9839|9815.6|9842.5|9819.1|9836.5|9813.1|0
1599435600000|2020-09-06 23:40:00|9838.7|9815.3|9840.2|9816.8|9844.5|9821.1|9838.7|9815.3|0
1599435900000|2020-09-06 23:45:00|9840.5|9817.1|9830.9|9807.5|9840.5|9817.1|9830.9|9807.5|0
1599436200000|2020-09-06 23:50:00|9830.7|9807.3|9823.9|9800.5|9836.2|9812.8|9823.6|9800.2|0
1599436500000|2020-09-06 23:55:00|9825.1|9801.7|9822.6|9799.2|9833.2|9809.8|9819.8|9796.4|0
1599436800000|2020-09-07 00:00:00|9822.9|9799.5|9827.4|9804|9827.4|9804|9821.1|9797.7|0
1599437100000|2020-09-07 00:05:00|9827.1|9803.7|9822.6|9799.2|9831.9|9808.5|9818.8|9795.4|0
1599437400000|2020-09-07 00:10:00|9822.4|9799|9807.3|9783.9|9822.4|9799|9806.3|9782.9|0
1599437700000|2020-09-07 00:15:00|9807.8|9784.4|9821|9797.6|9822.4|9799|9806.3|9782.9|0
1599438000000|2020-09-07 00:20:00|9820.9|9797.5|9830.6|9807.2|9830.9|9807.5|9820.1|9796.7|0
1599438300000|2020-09-07 00:25:00|9830.9|9807.5|9834.6|9811.2|9842.4|9819|9830.8|9807.4|0
1599438600000|2020-09-07 00:30:00|9834.4|9811|9851.9|9828.5|9853.7|9830.3|9833.6|9810.2|0
1599438900000|2020-09-07 00:35:00|9852|9828.6|9848.4|9825|9858.8|9835.4|9846.4|9823|0
1599439200000|2020-09-07 00:40:00|9848.8|9825.4|9853.8|9830.4|9859.9|9836.5|9848.8|9825.4|0
1599439500000|2020-09-07 00:45:00|9853.7|9830.3|9869|9845.6|9870.5|9847.1|9853.7|9830.3|0
1599439800000|2020-09-07 00:50:00|9869.2|9845.8|9861.1|9837.7|9870.5|9847.1|9859.9|9836.5|0
1599440100000|2020-09-07 00:55:00|9860.9|9837.5|9857.7|9834.3|9862.4|9839|9854.2|9830.8|0
1599440400000|2020-09-07 01:00:00|9858.4|9835|9862.7|9839.3|9868.2|9844.8|9856.2|9832.8|0
1599440700000|2020-09-07 01:05:00|9863|9839.6|9881.3|9857.9|9881.3|9857.9|9860|9836.6|0
1599441000000|2020-09-07 01:10:00|9881.5|9858.1|9885.7|9862.3|9887.9|9864.5|9873.4|9850|0
1599441300000|2020-09-07 01:15:00|9895.4|9872|9839.6|9833.6|9895.6|9881.6|9836.6|9830.6|1126
1599441600000|2020-09-07 01:20:00|9840.6|9834.6|9839.6|9833.6|9844.6|9838.6|9826.6|9820.6|1024
1599441900000|2020-09-07 01:25:00|9840.6|9834.6|9855.6|9849.6|9857.6|9851.6|9837.6|9831.6|728
1599442200000|2020-09-07 01:30:00|9856.6|9850.6|9880.6|9874.6|9894.6|9888.6|9847.6|9841.6|3060
1599442500000|2020-09-07 01:35:00|9881.6|9875.6|9923.6|9917.6|9933.6|9927.6|9863.6|9857.6|2665
1599442800000|2020-09-07 01:40:00|9924.6|9918.6|9934.6|9928.6|9945.6|9939.6|9920.6|9914.6|2086
1599443100000|2020-09-07 01:45:00|9935.6|9929.6|9926.6|9920.6|9946.6|9940.6|9919.6|9913.6|1368
1599443400000|2020-09-07 01:50:00|9929.6|9923.6|9899.6|9893.6|9930.6|9924.6|9899.6|9893.6|1176
1599443700000|2020-09-07 01:55:00|9898.6|9892.6|9892.6|9886.6|9907.6|9901.6|9890.6|9884.6|1793
1599444000000|2020-09-07 02:00:00|9891.6|9885.6|9874.6|9868.6|9903.6|9897.6|9869.6|9863.6|1629
1599444300000|2020-09-07 02:05:00|9873.6|9867.6|9860.6|9854.6|9880.6|9874.6|9856.6|9850.6|1313
1599444600000|2020-09-07 02:10:00|9859.6|9853.6|9843.6|9837.6|9869.6|9863.6|9841.6|9835.6|1168
1599444900000|2020-09-07 02:15:00|9842.6|9836.6|9825.6|9819.6|9848.6|9842.6|9825.6|9819.6|893
1599445200000|2020-09-07 02:20:00|9824.6|9818.6|9828.6|9822.6|9830.6|9824.6|9815.6|9809.6|959
1599445500000|2020-09-07 02:25:00|9826.6|9820.6|9845.6|9839.6|9853.6|9847.6|9825.6|9819.6|1058
1599445800000|2020-09-07 02:30:00|9844.6|9838.6|9807.6|9801.6|9845.6|9839.6|9805.6|9799.6|846
1599446100000|2020-09-07 02:35:00|9806.6|9800.6|9825.6|9819.6|9825.6|9819.6|9798.6|9792.6|1083
1599446400000|2020-09-07 02:40:00|9824.6|9818.6|9820.6|9814.6|9831.6|9825.6|9817.6|9811.6|697
1599446700000|2020-09-07 02:45:00|9819.6|9813.6|9819.6|9813.6|9827.6|9821.6|9814.6|9808.6|518
1599447000000|2020-09-07 02:50:00|9818.6|9812.6|9814.6|9808.6|9826.6|9820.6|9810.6|9804.6|506
1599447300000|2020-09-07 02:55:00|9815.6|9809.6|9813.6|9807.6|9820.6|9814.6|9809.6|9803.6|380
1599447600000|2020-09-07 03:00:00|9812.6|9806.6|9821.6|9815.6|9823.6|9817.6|9803.6|9797.6|512
1599447900000|2020-09-07 03:05:00|9820.6|9814.6|9852.6|9846.6|9852.6|9846.6|9819.6|9813.6|866
1599448200000|2020-09-07 03:10:00|9851.6|9845.6|9851.6|9845.6|9858.6|9852.6|9847.6|9841.6|691
1599448500000|2020-09-07 03:15:00|9850.6|9844.6|9855.6|9849.6|9864.6|9858.6|9847.6|9841.6|630
1599448800000|2020-09-07 03:20:00|9856.6|9850.6|9853.6|9847.6|9859.6|9853.6|9850.6|9844.6|501
1599449100000|2020-09-07 03:25:00|9854.6|9848.6|9849.6|9843.6|9857.6|9851.6|9848.6|9842.6|321
1599449400000|2020-09-07 03:30:00|9850.6|9844.6|9841.6|9835.6|9851.6|9845.6|9840.6|9834.6|458
1599449700000|2020-09-07 03:35:00|9842.6|9836.6|9844.6|9838.6|9845.6|9839.6|9840.6|9834.6|188
1599450000000|2020-09-07 03:40:00|9843.6|9837.6|9842.6|9836.6|9843.6|9837.6|9838.6|9832.6|139
1599450300000|2020-09-07 03:45:00|9843.6|9837.6|9846.6|9840.6|9846.6|9840.6|9840.6|9834.6|175
1599450600000|2020-09-07 03:50:00|9845.6|9839.6|9847.6|9841.6|9849.6|9843.6|9843.6|9837.6|309
1599450900000|2020-09-07 03:55:00|9845.6|9839.6|9847.6|9841.6|9848.6|9842.6|9843.6|9837.6|569
1599451200000|2020-09-07 04:00:00|9854.2|9830.8|9850.3|9826.9|9854.4|9831|9849.4|9826|2
1599451500000|2020-09-07 04:05:00|9849.6|9826.2|9843.8|9820.4|9849.6|9826.2|9840.8|9817.4|0
1599451800000|2020-09-07 04:10:00|9843.9|9820.5|9838.3|9814.9|9844.2|9820.8|9834.7|9811.3|0
1599452100000|2020-09-07 04:15:00|9838.4|9815|9836.4|9813|9839|9815.6|9834.2|9810.8|0
1599452400000|2020-09-07 04:20:00|9836.5|9813.1|9837.8|9814.4|9839.5|9816.1|9835.9|9812.5|0
1599452700000|2020-09-07 04:25:00|9838.5|9815.1|9839.9|9816.5|9839.9|9816.5|9833|9809.6|0
1599453000000|2020-09-07 04:30:00|9839.8|9816.4|9845.1|9821.7|9845.1|9821.7|9839.5|9816.1|0
1599453300000|2020-09-07 04:35:00|9844.8|9821.4|9845.1|9821.7|9845.6|9822.2|9842.6|9819.2|0
1599453600000|2020-09-07 04:40:00|9844.8|9821.4|9847.7|9824.3|9849.3|9825.9|9842.8|9819.4|0
1599453900000|2020-09-07 04:45:00|9847.6|9824.2|9841|9817.6|9848.8|9825.4|9839.7|9816.3|0
1599454200000|2020-09-07 04:50:00|9840.9|9817.5|9836.2|9812.8|9843.4|9820|9836|9812.6|0
1599454500000|2020-09-07 04:55:00|9836|9812.6|9836.9|9813.5|9841|9817.6|9834.5|9811.1|0
1599454800000|2020-09-07 05:00:00|9834.3|9810.9|9829.6|9823.6|9839.6|9833.6|9824.6|9810.9|1176
1599455100000|2020-09-07 05:05:00|9828.6|9822.6|9821.6|9815.6|9834.6|9828.6|9817.6|9811.6|663
1599455400000|2020-09-07 05:10:00|9820.6|9814.6|9826.6|9820.6|9826.6|9820.6|9813.6|9807.6|397
1599455700000|2020-09-07 05:15:00|9827.6|9821.6|9832.6|9826.6|9835.6|9829.6|9822.6|9816.6|385
1599456000000|2020-09-07 05:20:00|9831.6|9825.6|9833.6|9827.6|9837.6|9831.6|9828.6|9822.6|413
1599456300000|2020-09-07 05:25:00|9834.6|9828.6|9840.6|9834.6|9842.6|9836.6|9831.6|9825.6|338
1599456600000|2020-09-07 05:30:00|9839.6|9833.6|9834.6|9828.6|9839.6|9833.6|9828.6|9822.6|280
1599456900000|2020-09-07 05:35:00|9835.6|9829.6|9826.6|9820.6|9840.6|9834.6|9823.6|9817.6|364
1599457200000|2020-09-07 05:40:00|9825.6|9819.6|9841.6|9835.6|9841.6|9835.6|9825.6|9819.6|326
1599457500000|2020-09-07 05:45:00|9842.6|9836.6|9840.6|9834.6|9851.6|9845.6|9839.6|9833.6|805
1599457800000|2020-09-07 05:50:00|9841.6|9835.6|9832.6|9826.6|9845.6|9839.6|9829.6|9823.6|389
1599458100000|2020-09-07 05:55:00|9833.6|9827.6|9827.6|9821.6|9833.6|9827.6|9824.6|9818.6|415
1599458400000|2020-09-07 06:00:00|9825.6|9819.6|9830.6|9824.6|9843.6|9837.6|9820.6|9814.6|572
1599458700000|2020-09-07 06:05:00|9831.6|9825.6|9798.6|9792.6|9831.6|9825.6|9792.6|9786.6|1070
1599459000000|2020-09-07 06:10:00|9797.6|9791.6|9799.6|9793.6|9812.6|9806.6|9794.6|9788.6|1014
1599459300000|2020-09-07 06:15:00|9798.6|9792.6|9800.6|9794.6|9805.6|9799.6|9789.6|9783.6|994
1599459600000|2020-09-07 06:20:00|9801.6|9795.6|9786.6|9780.6|9804.6|9798.6|9786.6|9780.6|737
1599459900000|2020-09-07 06:25:00|9785.6|9779.6|9768.6|9762.6|9789.6|9783.6|9767.6|9761.6|1364
1599460200000|2020-09-07 06:30:00|9769.6|9763.6|9767.6|9761.6|9773.6|9767.6|9760.6|9754.6|1242
1599460500000|2020-09-07 06:35:00|9768.6|9762.6|9753.6|9747.6|9768.6|9762.6|9744.6|9738.6|1500
1599460800000|2020-09-07 06:40:00|9752.6|9746.6|9785.6|9779.6|9786.6|9780.6|9745.6|9739.6|1996
1599461100000|2020-09-07 06:45:00|9786.6|9780.6|9781.6|9775.6|9788.6|9782.6|9778.6|9772.6|784
1599461400000|2020-09-07 06:50:00|9782.6|9776.6|9775.6|9769.6|9782.6|9776.6|9773.6|9767.6|693
1599461700000|2020-09-07 06:55:00|9776.6|9770.6|9782.6|9776.6|9784.6|9778.6|9771.6|9765.6|698
1599462000000|2020-09-07 07:00:00|9783.6|9777.6|9790.6|9784.6|9794.6|9788.6|9776.6|9770.6|925
1599462300000|2020-09-07 07:05:00|9791.6|9785.6|9794.6|9788.6|9797.6|9791.6|9787.6|9781.6|840
1599462600000|2020-09-07 07:10:00|9795.6|9789.6|9800.6|9794.6|9810.6|9804.6|9792.6|9786.6|919
1599462900000|2020-09-07 07:15:00|9798.6|9792.6|9786.6|9780.6|9798.6|9792.6|9781.6|9775.6|1012
1599463200000|2020-09-07 07:20:00|9785.6|9779.6|9789.6|9783.6|9804.6|9798.6|9780.6|9774.6|982
1599463500000|2020-09-07 07:25:00|9790.6|9784.6|9775.6|9769.6|9793.6|9787.6|9774.6|9768.6|923
1599463800000|2020-09-07 07:30:00|9774.6|9768.6|9783.6|9777.6|9795.6|9789.6|9774.6|9768.6|796
1599464100000|2020-09-07 07:35:00|9784.6|9778.6|9787.6|9781.6|9789.6|9783.6|9778.6|9772.6|492
1599464400000|2020-09-07 07:40:00|9786.6|9780.6|9787.6|9781.6|9792.6|9786.6|9780.6|9774.6|483
1599464700000|2020-09-07 07:45:00|9788.6|9782.6|9783.6|9777.6|9789.6|9783.6|9780.6|9774.6|598
1599465000000|2020-09-07 07:50:00|9782.6|9776.6|9783.6|9777.6|9786.6|9780.6|9778.6|9772.6|941
1599465300000|2020-09-07 07:55:00|9782.6|9776.6|9767.6|9761.6|9783.6|9777.6|9765.6|9759.6|1776
1599465600000|2020-09-07 08:00:00|9767.2|9761.2|9776.2|9770.2|9783.2|9777.2|9766.2|9760.2|1822
1599465900000|2020-09-07 08:05:00|9775.2|9769.2|9779.2|9773.2|9791.2|9785.2|9772.2|9766.2|2352
1599466200000|2020-09-07 08:10:00|9780.2|9774.2|9780.2|9774.2|9786.2|9780.2|9776.2|9770.2|1587
1599466500000|2020-09-07 08:15:00|9778.2|9772.2|9772.2|9766.2|9779.2|9773.2|9768.2|9762.2|1086
1599466800000|2020-09-07 08:20:00|9771.2|9765.2|9773.2|9767.2|9777.2|9771.2|9767.2|9761.2|826
1599467100000|2020-09-07 08:25:00|9772.2|9766.2|9771.2|9765.2|9780.2|9774.2|9768.2|9762.2|788
1599467400000|2020-09-07 08:30:00|9782.2|9758.8|9784.9|9761.5|9791.9|9768.5|9781.9|9758.5|0
1599467700000|2020-09-07 08:35:00|9784.7|9761.3|9791.4|9768|9791.6|9768.2|9782.5|9759.1|0
1599468000000|2020-09-07 08:40:00|9791.5|9768.1|9778.5|9755.1|9792.9|9769.5|9776.7|9753.3|0
1599468300000|2020-09-07 08:45:00|9778.7|9755.3|9785.6|9762.2|9787.4|9764|9776.2|9752.8|0
1599468600000|2020-09-07 08:50:00|9786.4|9763|9776.5|9753.1|9787.2|9763.8|9774.7|9751.3|0
1599468900000|2020-09-07 08:55:00|9776.7|9753.3|9772.7|9749.3|9778.9|9755.5|9768.8|9745.4|0
1599469200000|2020-09-07 09:00:00|9773|9749.6|9771.5|9748.1|9777|9753.6|9767.8|9744.4|0
1599469500000|2020-09-07 09:05:00|9771.4|9748|9779.3|9755.9|9783.4|9760|9767.9|9744.5|0
1599469800000|2020-09-07 09:10:00|9779.4|9756|9782.1|9758.7|9783.9|9760.5|9777.4|9754|0
1599470100000|2020-09-07 09:15:00|9771.7|9765.7|9785.7|9779.7|9790.2|9784.2|9770.2|9764.2|319
1599470400000|2020-09-07 09:20:00|9785.2|9779.2|9781.2|9775.2|9785.7|9779.7|9776.2|9770.2|70
1599470700000|2020-09-07 09:25:00|9781.7|9775.7|9780.2|9774.2|9781.7|9775.7|9773.7|9767.7|66
1599471000000|2020-09-07 09:30:00|9779.7|9773.7|9779.2|9773.2|9782.7|9776.7|9776.2|9770.2|39
1599471300000|2020-09-07 09:35:00|9778.7|9772.7|9781.2|9775.2|9783.7|9777.7|9777.7|9771.7|51
1599471600000|2020-09-07 09:40:00|9781.7|9775.7|9778.2|9772.2|9782.2|9776.2|9774.7|9768.7|37
1599471900000|2020-09-07 09:45:00|9778.7|9772.7|9777.2|9771.2|9783.2|9777.2|9777.2|9771.2|93
1599472200000|2020-09-07 09:50:00|9777.7|9771.7|9778.2|9772.2|9779.2|9773.2|9774.2|9768.2|39
1599472500000|2020-09-07 09:55:00|9777.7|9771.7|9775.2|9769.2|9778.2|9772.2|9767.7|9761.7|91
1599472800000|2020-09-07 10:00:00|9775.7|9769.7|9772.2|9766.2|9775.7|9769.7|9769.2|9763.2|11
1599473100000|2020-09-07 10:05:00|9772.7|9766.7|9778.2|9772.2|9779.7|9773.7|9770.2|9764.2|46
1599473400000|2020-09-07 10:10:00|9777.7|9771.7|9780.7|9774.7|9782.7|9776.7|9777.7|9771.7|60
1599473700000|2020-09-07 10:15:00|9778.7|9772.7|9782.2|9776.2|9784.2|9778.2|9778.7|9772.7|99
1599474000000|2020-09-07 10:20:00|9782.7|9776.7|9781.7|9775.7|9784.7|9778.7|9781.7|9775.7|42
1599474300000|2020-09-07 10:25:00|9782.2|9776.2|9783.2|9777.2|9784.2|9778.2|9779.7|9773.7|27
1599474600000|2020-09-07 10:30:00|9783.7|9777.7|9789.7|9783.7|9790.2|9784.2|9783.7|9777.7|270
1599474900000|2020-09-07 10:35:00|9789.2|9783.2|9788.2|9782.2|9792.2|9786.2|9787.7|9781.7|164
1599475200000|2020-09-07 10:40:00|9787.7|9781.7|9790.7|9784.7|9791.7|9785.7|9787.2|9781.2|33
1599475500000|2020-09-07 10:45:00|9791.2|9785.2|9789.7|9783.7|9792.7|9786.7|9789.7|9783.7|29
1599475800000|2020-09-07 10:50:00|9790.7|9784.7|9785.2|9779.2|9791.7|9785.7|9784.7|9778.7|61
1599476100000|2020-09-07 10:55:00|9784.7|9778.7|9784.2|9778.2|9787.7|9781.7|9782.7|9776.7|15
1599476400000|2020-09-07 11:00:00|9783.7|9777.7|9782.2|9776.2|9787.2|9781.2|9781.7|9775.7|13
1599476700000|2020-09-07 11:05:00|9782.7|9776.7|9788.2|9782.2|9788.7|9782.7|9782.2|9776.2|31
1599477000000|2020-09-07 11:10:00|9788.7|9782.7|9794.2|9788.2|9794.7|9788.7|9788.7|9782.7|26
1599477300000|2020-09-07 11:15:00|9794.7|9788.7|9792.2|9786.2|9794.7|9788.7|9790.7|9784.7|28
1599477600000|2020-09-07 11:20:00|9791.7|9785.7|9793.2|9787.2|9793.7|9787.7|9791.2|9785.2|4
1599477900000|2020-09-07 11:25:00|9793.7|9787.7|9790.2|9784.2|9796.2|9790.2|9789.2|9783.2|34
1599478200000|2020-09-07 11:30:00|9790.7|9784.7|9792.2|9786.2|9792.2|9786.2|9789.2|9783.2|20
1599478500000|2020-09-07 11:35:00|9792.7|9786.7|9796.2|9790.2|9799.2|9793.2|9792.2|9786.2|32
1599478800000|2020-09-07 11:40:00|9796.7|9790.7|9802.2|9796.2|9803.7|9797.7|9794.7|9788.7|61
1599479100000|2020-09-07 11:45:00|9802.7|9796.7|9797.7|9791.7|9802.7|9796.7|9796.7|9790.7|18
1599479400000|2020-09-07 11:50:00|9798.2|9792.2|9797.2|9791.2|9800.7|9794.7|9795.2|9789.2|30
1599479700000|2020-09-07 11:55:00|9797.7|9791.7|9799.2|9793.2|9800.2|9794.2|9795.2|9789.2|8
1599480000000|2020-09-07 12:00:00|9799.7|9793.7|9801.7|9795.7|9803.7|9797.7|9798.2|9792.2|24
1599480300000|2020-09-07 12:05:00|9801.2|9795.2|9798.2|9792.2|9801.7|9795.7|9797.2|9791.2|43
1599480600000|2020-09-07 12:10:00|9797.7|9791.7|9799.2|9793.2|9800.2|9794.2|9796.7|9790.7|33
1599480900000|2020-09-07 12:15:00|9800.2|9794.2|9797.2|9791.2|9800.7|9794.7|9797.2|9791.2|16
1599481200000|2020-09-07 12:20:00|9797.7|9791.7|9796.2|9790.2|9799.2|9793.2|9795.2|9789.2|2
1599481500000|2020-09-07 12:25:00|9795.7|9789.7|9798.2|9792.2|9798.2|9792.2|9793.7|9787.7|54
1599481800000|2020-09-07 12:30:00|9797.7|9791.7|9800.7|9794.7|9805.2|9799.2|9796.2|9790.2|168
1599482100000|2020-09-07 12:35:00|9800.2|9794.2|9801.2|9795.2|9801.2|9795.2|9798.7|9792.7|8
1599482400000|2020-09-07 12:40:00|9801.7|9795.7|9800.2|9794.2|9802.2|9796.2|9799.2|9793.2|27
1599482700000|2020-09-07 12:45:00|9800.7|9794.7|9802.2|9796.2|9802.7|9796.7|9800.7|9794.7|7
1599483000000|2020-09-07 12:50:00|9802.7|9796.7|9800.2|9794.2|9802.7|9796.7|9798.7|9792.7|15
1599483300000|2020-09-07 12:55:00|9800.7|9794.7|9799.2|9793.2|9802.7|9796.7|9798.7|9792.7|11
1599483600000|2020-09-07 13:00:00|9798.7|9792.7|9795.2|9789.2|9800.2|9794.2|9793.7|9787.7|23
1599483900000|2020-09-07 13:05:00|9794.7|9788.7|9792.2|9786.2|9797.2|9791.2|9792.2|9786.2|34
1599484200000|2020-09-07 13:10:00|9792.7|9786.7|9792.2|9786.2|9794.2|9788.2|9788.7|9782.7|51
1599484500000|2020-09-07 13:15:00|9792.7|9786.7|9789.2|9783.2|9793.2|9787.2|9787.7|9781.7|20
1599484800000|2020-09-07 13:20:00|9789.7|9783.7|9789.2|9783.2|9792.7|9786.7|9788.7|9782.7|12
1599485100000|2020-09-07 13:25:00|9789.7|9783.7|9790.2|9784.2|9791.2|9785.2|9787.7|9781.7|20
1599485400000|2020-09-07 13:30:00|9790.7|9784.7|9791.2|9785.2|9794.7|9788.7|9788.2|9782.2|25
1599485700000|2020-09-07 13:35:00|9791.7|9785.7|9796.2|9790.2|9798.2|9792.2|9789.7|9783.7|24
1599486000000|2020-09-07 13:40:00|9795.7|9789.7|9794.2|9788.2|9797.2|9791.2|9794.2|9788.2|31
1599486300000|2020-09-07 13:45:00|9794.7|9788.7|9802.2|9796.2|9803.2|9797.2|9794.2|9788.2|68
1599486600000|2020-09-07 13:50:00|9802.7|9796.7|9800.2|9794.2|9803.2|9797.2|9798.2|9792.2|37
1599486900000|2020-09-07 13:55:00|9800.7|9794.7|9797.2|9791.2|9801.2|9795.2|9796.2|9790.2|14
1599487200000|2020-09-07 14:00:00|9796.7|9790.7|9798.2|9792.2|9799.2|9793.2|9795.7|9789.7|2
1599487500000|2020-09-07 14:05:00|9798.7|9792.7|9802.7|9796.7|9804.2|9798.2|9796.7|9790.7|10
1599487800000|2020-09-07 14:10:00|9802.2|9796.2|9799.2|9793.2|9805.7|9799.7|9799.2|9793.2|28
1599488100000|2020-09-07 14:15:00|9798.7|9792.7|9801.2|9795.2|9803.2|9797.2|9798.7|9792.7|7
1599488400000|2020-09-07 14:20:00|9800.7|9794.7|9798.7|9792.7|9802.7|9796.7|9798.2|9792.2|15
1599488700000|2020-09-07 14:25:00|9799.2|9793.2|9807.2|9801.2|9809.7|9803.7|9799.2|9793.2|64
1599489000000|2020-09-07 14:30:00|9807.7|9801.7|9811.7|9805.7|9812.2|9806.2|9807.7|9801.7|50
1599489300000|2020-09-07 14:35:00|9811.2|9805.2|9812.2|9806.2|9812.7|9806.7|9808.2|9802.2|45
1599489600000|2020-09-07 14:40:00|9812.7|9806.7|9807.7|9801.7|9812.7|9806.7|9807.7|9801.7|61
1599489900000|2020-09-07 14:45:00|9808.2|9802.2|9807.7|9801.7|9808.7|9802.7|9807.7|9801.7|29
1599490200000|2020-09-07 14:50:00|9807.2|9801.2|9804.7|9798.7|9807.7|9801.7|9802.7|9796.7|140
1599490500000|2020-09-07 14:55:00|9803.7|9797.7|9800.2|9794.2|9803.7|9797.7|9797.7|9791.7|156
1599490800000|2020-09-07 15:00:00|9801.2|9795.2|9804.2|9798.2|9804.2|9798.2|9800.2|9794.2|169
1599491100000|2020-09-07 15:05:00|9803.2|9797.2|9801.2|9795.2|9804.2|9798.2|9800.2|9794.2|190
1599491400000|2020-09-07 15:10:00|9802.2|9796.2|9803.2|9797.2|9803.2|9797.2|9797.2|9791.2|174
1599491700000|2020-09-07 15:15:00|9802.2|9796.2|9800.2|9794.2|9804.2|9798.2|9799.2|9793.2|185
1599492000000|2020-09-07 15:20:00|9801.2|9795.2|9799.2|9793.2|9801.2|9795.2|9798.2|9792.2|173
1599492300000|2020-09-07 15:25:00|9800.2|9794.2|9788.2|9782.2|9800.2|9794.2|9788.2|9782.2|260
1599492600000|2020-09-07 15:30:00|9789.2|9783.2|9788.2|9782.2|9790.2|9784.2|9787.2|9781.2|208
1599492900000|2020-09-07 15:35:00|9789.2|9783.2|9803.2|9797.2|9804.2|9798.2|9789.2|9783.2|154
1599493200000|2020-09-07 15:40:00|9804.2|9798.2|9801.2|9795.2|9805.2|9799.2|9800.2|9794.2|78
1599493500000|2020-09-07 15:45:00|9800.2|9794.2|9801.2|9795.2|9801.2|9795.2|9799.2|9793.2|53
1599493800000|2020-09-07 15:50:00|9802.2|9796.2|9804.2|9798.2|9804.2|9798.2|9801.2|9795.2|46
1599494100000|2020-09-07 15:55:00|9802.2|9796.2|9803.2|9797.2|9803.2|9797.2|9802.2|9796.2|25
1599494400000|2020-09-07 16:00:00|9802.2|9796.2|9805.2|9799.2|9805.2|9799.2|9802.2|9796.2|18
1599494700000|2020-09-07 16:05:00|9803.2|9797.2|9807.2|9801.2|9807.2|9801.2|9803.2|9797.2|20
1599495000000|2020-09-07 16:10:00|9804.2|9798.2|9803.2|9797.2|9804.2|9798.2|9803.2|9797.2|5
1599495300000|2020-09-07 16:15:00|9804.2|9798.2|9804.2|9798.2|9804.2|9798.2|9804.2|9798.2|3
1599495600000|2020-09-07 16:20:00|9806.2|9800.2|9806.2|9800.2|9806.2|9800.2|9806.2|9800.2|21
1599495900000|2020-09-07 16:25:00|||||||||15
1599496200000|2020-09-07 16:30:00|9805.2|9799.2|9805.2|9799.2|9805.2|9799.2|9804.2|9798.2|22
1599496500000|2020-09-07 16:35:00|9804.2|9798.2|9806.2|9800.2|9807.2|9801.2|9804.2|9798.2|18
1599496800000|2020-09-07 16:40:00|9805.2|9799.2|9805.2|9799.2|9806.2|9800.2|9805.2|9799.2|11
1599497100000|2020-09-07 16:45:00|9804.2|9798.2|9806.2|9800.2|9806.2|9800.2|9804.2|9798.2|12
1599497400000|2020-09-07 16:50:00|9807.2|9801.2|9807.2|9801.2|9808.2|9802.2|9806.2|9800.2|26
1599497700000|2020-09-07 16:55:00|9806.2|9800.2|9807.2|9801.2|9807.2|9801.2|9805.2|9799.2|22
1599498000000|2020-09-07 17:00:00|9805.2|9799.2|9805.2|9799.2|9805.2|9799.2|9805.2|9799.2|2
1599498300000|2020-09-07 17:05:00|9804.2|9798.2|9804.2|9798.2|9804.2|9798.2|9804.2|9798.2|3
1599498600000|2020-09-07 17:10:00|9803.2|9797.2|9803.2|9797.2|9803.2|9797.2|9803.2|9797.2|1
1599498900000|2020-09-07 17:15:00|9804.2|9798.2|9808.2|9802.2|9808.2|9802.2|9804.2|9798.2|62
1599499500000|2020-09-07 17:25:00|9805.2|9799.2|9805.2|9799.2|9805.2|9799.2|9805.2|9799.2|3
1599499800000|2020-09-07 17:30:00|||||||||2
1599501000000|2020-09-07 17:50:00|9808.2|9802.2|9808.2|9802.2|9808.2|9802.2|9808.2|9802.2|2
1599501300000|2020-09-07 17:55:00|9810.2|9804.2|9820.2|9814.2|9820.2|9814.2|9810.2|9804.2|36
1599501600000|2020-09-07 18:00:00|9817.2|9811.2|9815.2|9809.2|9821.2|9815.2|9815.2|9809.2|77
1599501900000|2020-09-07 18:05:00|9814.2|9808.2|9821.2|9815.2|9828.2|9822.2|9814.2|9808.2|54
1599502200000|2020-09-07 18:10:00|9824.2|9818.2|9824.2|9818.2|9833.2|9827.2|9823.2|9817.2|64
1599502500000|2020-09-07 18:15:00|9828.2|9822.2|9826.2|9820.2|9831.2|9825.2|9825.2|9819.2|65
1599502800000|2020-09-07 18:20:00|9833.2|9827.2|9832.2|9826.2|9840.2|9834.2|9828.2|9822.2|75
1599503100000|2020-09-07 18:25:00|9834.2|9828.2|9829.2|9823.2|9842.2|9836.2|9829.2|9823.2|27
1599503400000|2020-09-07 18:30:00|9830.2|9824.2|9830.2|9824.2|9830.2|9824.2|9830.2|9824.2|1
1599503700000|2020-09-07 18:35:00|9828.2|9822.2|9834.2|9828.2|9834.2|9828.2|9828.2|9822.2|2
1599504000000|2020-09-07 18:40:00|9828.2|9822.2|9830.2|9824.2|9830.2|9824.2|9828.2|9822.2|2
1599504300000|2020-09-07 18:45:00|9833.2|9827.2|9830.2|9824.2|9840.2|9834.2|9830.2|9824.2|6
1599504600000|2020-09-07 18:50:00|9829.2|9823.2|9834.2|9828.2|9834.2|9828.2|9829.2|9823.2|29
1599504900000|2020-09-07 18:55:00|9828.2|9822.2|9825.9|9802.5|9828.2|9822.2|9804.2|9798.2|50
1599505200000|2020-09-07 19:00:00|9826.2|9802.8|9827.5|9804.1|9827.5|9804.1|9825.9|9802.5|0
1599505500000|2020-09-07 19:05:00|9828|9804.6|9828.2|9804.8|9829.8|9806.4|9828|9804.6|0
1599506100000|2020-09-07 19:15:00|9827.9|9804.5|9828.3|9804.9|9828.3|9804.9|9827.5|9804.1|0
1599506400000|2020-09-07 19:20:00|9827.7|9804.3|9829.1|9805.7|9829.1|9805.7|9827.5|9804.1|0
1599506700000|2020-09-07 19:25:00|9828.5|9805.1|9827.5|9804.1|9828.5|9805.1|9827.5|9804.1|0
1599507000000|2020-09-07 19:30:00|9827.2|9803.8|9827.5|9804.1|9827.5|9804.1|9826.7|9803.3|0
1599507300000|2020-09-07 19:35:00|9828.4|9805|9827.5|9804.1|9828.7|9805.3|9827.5|9804.1|0
1599507600000|2020-09-07 19:40:00|9826.9|9803.5|9827.5|9804.1|9827.5|9804.1|9826.7|9803.3|0
1599507900000|2020-09-07 19:45:00|9828.1|9804.7|9827.5|9804.1|9828.3|9804.9|9827.5|9804.1|0
1599508200000|2020-09-07 19:50:00|9826.9|9803.5|9826.7|9803.3|9826.9|9803.5|9826.7|9803.3|0
1599508500000|2020-09-07 19:55:00|9826.4|9803|9826.9|9803.5|9827.9|9804.5|9825.9|9802.5|0
1599509100000|2020-09-07 20:05:00|9827|9803.6|9826.9|9803.5|9827|9803.6|9826.9|9803.5|0
1599509400000|2020-09-07 20:10:00|9826.7|9803.3|9826.7|9803.3|9826.7|9803.3|9826.7|9803.3|0
1599515700000|2020-09-07 21:55:00|9825.7|9802.3|9823.7|9800.3|9825.7|9802.3|9823.7|9800.3|0
1599516000000|2020-09-07 22:00:00|9825.1|9801.7|9833.6|9810.2|9836.8|9813.4|9824.1|9800.7|0
1599516300000|2020-09-07 22:05:00|9833.8|9810.4|9826.3|9802.9|9835.3|9811.9|9824.1|9800.7|0
1599516600000|2020-09-07 22:10:00|9826.8|9803.4|9829.8|9806.4|9833.3|9809.9|9826.8|9803.4|0
1599516900000|2020-09-07 22:15:00|9829.6|9806.2|9828.1|9804.7|9831.3|9807.9|9827.3|9803.9|0
1599517200000|2020-09-07 22:20:00|9828.3|9804.9|9827.8|9804.4|9835.3|9811.9|9826|9802.6|0
1599517500000|2020-09-07 22:25:00|9827.5|9804.1|9834.5|9811.1|9837|9813.6|9827|9803.6|0
1599517800000|2020-09-07 22:30:00|9834.8|9811.4|9831.5|9808.1|9835|9811.6|9828.5|9805.1|0
1599518100000|2020-09-07 22:35:00|9831.8|9808.4|9831|9807.6|9835.5|9812.1|9830.5|9807.1|0
1599518400000|2020-09-07 22:40:00|9830.8|9807.4|9829.5|9806.1|9831.5|9808.1|9827.5|9804.1|0
1599518700000|2020-09-07 22:45:00|9829.8|9806.4|9834|9810.6|9835|9811.6|9829.8|9806.4|0
1599519000000|2020-09-07 22:50:00|9834.5|9811.1|9833.3|9809.9|9836.5|9813.1|9832.5|9809.1|0
1599519300000|2020-09-07 22:55:00|9833.5|9810.1|9835.7|9812.3|9836|9812.6|9832.5|9809.1|0
1599519600000|2020-09-07 23:00:00|9836|9812.6|9831.5|9808.1|9837|9813.6|9830|9806.6|0
1599519900000|2020-09-07 23:05:00|9831.8|9808.4|9832.5|9809.1|9834.5|9811.1|9829.5|9806.1|0
1599520200000|2020-09-07 23:10:00|9832.3|9808.9|9832.5|9809.1|9834.5|9811.1|9829.5|9806.1|0
1599520500000|2020-09-07 23:15:00|9833|9809.6|9838|9814.6|9839|9815.6|9831.5|9808.1|0
1599520800000|2020-09-07 23:20:00|9838.2|9814.8|9836|9812.6|9839.5|9816.1|9832.3|9808.9|0
1599521100000|2020-09-07 23:25:00|9836.5|9813.1|9835.5|9812.1|9838.5|9815.1|9833.5|9810.1|0
1599521400000|2020-09-07 23:30:00|9835.7|9812.3|9830.5|9807.1|9836.5|9813.1|9830.3|9806.9|0
1599521700000|2020-09-07 23:35:00|9830.8|9807.4|9829|9805.6|9832.5|9809.1|9827.5|9804.1|0
1599522000000|2020-09-07 23:40:00|9829.3|9805.9|9833.5|9810.1|9834|9810.6|9828.5|9805.1|0
1599522300000|2020-09-07 23:45:00|9834|9810.6|9830.5|9807.1|9835|9811.6|9829|9805.6|0
1599522600000|2020-09-07 23:50:00|9831|9807.6|9833.5|9810.1|9834.5|9811.1|9830|9806.6|0
1599522900000|2020-09-07 23:55:00|9833.3|9809.9|9831.5|9808.1|9834.7|9811.3|9830.5|9807.1|0
1599523200000|2020-09-08 00:00:00|9832|9808.6|9833.5|9810.1|9839.5|9816.1|9831|9807.6|0
1599523500000|2020-09-08 00:05:00|9833.8|9810.4|9827|9803.6|9836.5|9813.1|9825|9801.6|0
1599523800000|2020-09-08 00:10:00|9827.5|9804.1|9825|9801.6|9828.8|9805.4|9823.5|9800.1|0
1599524100000|2020-09-08 00:15:00|9824.8|9801.4|9819.8|9796.4|9825.5|9802.1|9817.4|9794|0
1599524400000|2020-09-08 00:20:00|9819.6|9796.2|9819.8|9796.4|9820.1|9796.7|9816.9|9793.5|0
1599524700000|2020-09-08 00:25:00|9819.9|9796.5|9822.6|9799.2|9822.8|9799.4|9817|9793.6|0
1599525000000|2020-09-08 00:30:00|9821.8|9798.4|9819.9|9796.5|9822.8|9799.4|9818.3|9794.9|0
1599525300000|2020-09-08 00:35:00|9820.1|9796.7|9819.9|9796.5|9822.8|9799.4|9819.8|9796.4|0
1599525600000|2020-09-08 00:40:00|9820.1|9796.7|9818.6|9795.2|9823.3|9799.9|9818.6|9795.2|0
1599525900000|2020-09-08 00:45:00|9818.7|9795.3|9821.1|9797.7|9823.3|9799.9|9816.9|9793.5|0
1599526200000|2020-09-08 00:50:00|9821.2|9797.8|9821.1|9797.7|9822.8|9799.4|9818.3|9794.9|0
1599526500000|2020-09-08 00:55:00|9820.9|9797.5|9822.5|9799.1|9825|9801.6|9819.8|9796.4|0
1599526800000|2020-09-08 01:00:00|9822.8|9799.4|9816.6|9793.2|9823|9799.6|9815.9|9792.5|0
1599527100000|2020-09-08 01:05:00|9816.5|9793.1|9810.8|9787.4|9819.1|9795.7|9810.7|9787.3|0
1599527400000|2020-09-08 01:10:00|9810.9|9787.5|9828.8|9805.4|9829.1|9805.7|9810.4|9787|0
1599527700000|2020-09-08 01:15:00|9828.9|9805.5|9856.4|9850.4|9866.4|9860.4|9815.4|9805.4|1569
1599528000000|2020-09-08 01:20:00|9857.4|9851.4|9847.4|9841.4|9860.4|9854.4|9838.4|9832.4|981
1599528300000|2020-09-08 01:25:00|9848.4|9842.4|9844.4|9838.4|9852.4|9846.4|9842.4|9836.4|817
1599528600000|2020-09-08 01:30:00|9846.4|9840.4|9841.4|9835.4|9852.4|9846.4|9819.4|9813.4|2583
1599528900000|2020-09-08 01:35:00|9840.4|9834.4|9839.4|9833.4|9845.4|9839.4|9816.4|9810.4|1932
1599529200000|2020-09-08 01:40:00|9838.4|9832.4|9829.4|9823.4|9857.4|9851.4|9828.4|9822.4|2218
1599529500000|2020-09-08 01:45:00|9828.4|9822.4|9848.4|9842.4|9848.4|9842.4|9817.4|9811.4|1373
1599529800000|2020-09-08 01:50:00|9847.4|9841.4|9818.4|9812.4|9849.4|9843.4|9817.4|9811.4|1347
1599530100000|2020-09-08 01:55:00|9817.4|9811.4|9815.4|9809.4|9823.4|9817.4|9811.4|9805.4|919
1599530400000|2020-09-08 02:00:00|9813.4|9807.4|9854.4|9848.4|9856.4|9850.4|9811.4|9805.4|1399
1599530700000|2020-09-08 02:05:00|9855.4|9849.4|9848.4|9842.4|9862.4|9856.4|9848.4|9842.4|1047
1599531000000|2020-09-08 02:10:00|9849.4|9843.4|9839.4|9833.4|9857.4|9851.4|9833.4|9827.4|1038
1599531300000|2020-09-08 02:15:00|9841.4|9835.4|9819.4|9813.4|9846.4|9840.4|9819.4|9813.4|808
1599531600000|2020-09-08 02:20:00|9820.4|9814.4|9824.4|9818.4|9831.4|9825.4|9813.4|9807.4|747
1599531900000|2020-09-08 02:25:00|9823.4|9817.4|9812.4|9806.4|9834.4|9828.4|9809.4|9803.4|614
1599532200000|2020-09-08 02:30:00|9813.4|9807.4|9796.4|9790.4|9818.4|9812.4|9794.4|9788.4|874
1599532500000|2020-09-08 02:35:00|9795.4|9789.4|9796.4|9790.4|9802.4|9796.4|9783.4|9777.4|1143
1599532800000|2020-09-08 02:40:00|9795.4|9789.4|9805.4|9799.4|9810.4|9804.4|9790.4|9784.4|675
1599533100000|2020-09-08 02:45:00|9804.4|9798.4|9810.4|9804.4|9818.4|9812.4|9799.4|9793.4|827
1599533400000|2020-09-08 02:50:00|9811.4|9805.4|9803.4|9797.4|9817.4|9811.4|9797.4|9791.4|652
1599533700000|2020-09-08 02:55:00|9804.4|9798.4|9779.4|9773.4|9810.4|9804.4|9779.4|9773.4|902
1599534000000|2020-09-08 03:00:00|9778.4|9772.4|9768.4|9762.4|9794.4|9788.4|9766.4|9760.4|1741
1599534300000|2020-09-08 03:05:00|9767.4|9761.4|9750.4|9744.4|9771.4|9765.4|9745.4|9739.4|1695
1599534600000|2020-09-08 03:10:00|9751.4|9745.4|9736.4|9730.4|9761.4|9755.4|9736.4|9730.4|1065
1599534900000|2020-09-08 03:15:00|9735.4|9729.4|9746.4|9740.4|9748.4|9742.4|9722.4|9716.4|1196
1599535200000|2020-09-08 03:20:00|9745.4|9739.4|9747.4|9741.4|9757.4|9751.4|9737.4|9731.4|887
1599535500000|2020-09-08 03:25:00|9746.4|9740.4|9720.4|9714.4|9749.4|9743.4|9719.4|9713.4|664
1599535800000|2020-09-08 03:30:00|9718.4|9712.4|9728.4|9722.4|9728.4|9722.4|9702.4|9696.4|1804
1599536100000|2020-09-08 03:35:00|9729.4|9723.4|9742.4|9736.4|9747.4|9741.4|9726.4|9720.4|853
1599536400000|2020-09-08 03:40:00|9743.4|9737.4|9769.4|9763.4|9776.4|9770.4|9742.4|9736.4|1175
1599536700000|2020-09-08 03:45:00|9770.4|9764.4|9746.4|9740.4|9770.4|9764.4|9746.4|9740.4|820
1599537000000|2020-09-08 03:50:00|9747.4|9741.4|9743.4|9737.4|9751.4|9745.4|9740.4|9734.4|738
1599537300000|2020-09-08 03:55:00|9744.4|9738.4|9747.4|9741.4|9749.4|9743.4|9740.4|9734.4|405
1599537600000|2020-09-08 04:00:00|9755.6|9732.2|9755.8|9732.4|9756.6|9733.2|9753.8|9730.4|0
1599537900000|2020-09-08 04:05:00|9756.1|9732.7|9753.4|9730|9758.5|9735.1|9752.6|9729.2|0
1599538200000|2020-09-08 04:10:00|9753.2|9729.8|9759.2|9735.8|9761.5|9738.1|9753.1|9729.7|0
1599538500000|2020-09-08 04:15:00|9759.4|9736|9759.2|9735.8|9761.5|9738.1|9757.5|9734.1|0
1599538800000|2020-09-08 04:20:00|9759.4|9736|9757.3|9733.9|9759.7|9736.3|9755.8|9732.4|0
1599539100000|2020-09-08 04:25:00|9757.2|9733.8|9757.8|9734.4|9758.5|9735.1|9755.1|9731.7|0
1599539400000|2020-09-08 04:30:00|9757.5|9734.1|9758.8|9735.4|9760.2|9736.8|9757|9733.6|0
1599539700000|2020-09-08 04:35:00|9758.5|9735.1|9756.6|9733.2|9759.3|9735.9|9756.3|9732.9|0
1599540000000|2020-09-08 04:40:00|9756.4|9733|9751.9|9728.5|9756.6|9733.2|9751.1|9727.7|0
1599540300000|2020-09-08 04:45:00|9752.6|9729.2|9754.4|9731|9755.6|9732.2|9750.9|9727.5|0
1599540600000|2020-09-08 04:50:00|9754.5|9731.1|9755.3|9731.9|9760.8|9737.4|9754.5|9731.1|0
1599540900000|2020-09-08 04:55:00|9755.2|9731.8|9758.1|9734.7|9758.1|9734.7|9754.9|9731.5|0
1599541200000|2020-09-08 05:00:00|9757.9|9734.5|9772.4|9766.4|9774.4|9768.4|9748.4|9734.5|965
1599541500000|2020-09-08 05:05:00|9773.4|9767.4|9775.4|9769.4|9778.4|9772.4|9764.4|9758.4|651
1599541800000|2020-09-08 05:10:00|9774.4|9768.4|9808.4|9802.4|9809.4|9803.4|9767.4|9761.4|1354
1599542100000|2020-09-08 05:15:00|9807.4|9801.4|9796.4|9790.4|9811.4|9805.4|9794.4|9788.4|1177
1599542400000|2020-09-08 05:20:00|9798.4|9792.4|9811.4|9805.4|9814.4|9808.4|9793.4|9787.4|666
1599542700000|2020-09-08 05:25:00|9812.4|9806.4|9819.4|9813.4|9830.4|9824.4|9810.4|9804.4|1162
1599543000000|2020-09-08 05:30:00|9818.4|9812.4|9814.4|9808.4|9821.4|9815.4|9811.4|9805.4|849
1599543300000|2020-09-08 05:35:00|9815.4|9809.4|9801.4|9795.4|9815.4|9809.4|9799.4|9793.4|1025
1599543600000|2020-09-08 05:40:00|9800.4|9794.4|9819.4|9813.4|9823.4|9817.4|9798.4|9792.4|787
1599543900000|2020-09-08 05:45:00|9821.4|9815.4|9841.4|9835.4|9843.4|9837.4|9818.4|9812.4|1096
1599544200000|2020-09-08 05:50:00|9842.4|9836.4|9845.4|9839.4|9846.4|9840.4|9837.4|9831.4|766
1599544500000|2020-09-08 05:55:00|9846.4|9840.4|9858.4|9852.4|9859.4|9853.4|9832.4|9826.4|1248
1599544800000|2020-09-08 06:00:00|9859.4|9853.4|9858.4|9852.4|9868.4|9862.4|9851.4|9845.4|1437
1599545100000|2020-09-08 06:05:00|9859.4|9853.4|9858.4|9852.4|9870.4|9864.4|9858.4|9852.4|1099
1599545400000|2020-09-08 06:10:00|9857.4|9851.4|9850.4|9844.4|9871.4|9865.4|9848.4|9842.4|792
1599545700000|2020-09-08 06:15:00|9848.4|9842.4|9850.4|9844.4|9864.4|9858.4|9847.4|9841.4|767
1599546000000|2020-09-08 06:20:00|9849.4|9843.4|9834.4|9828.4|9851.4|9845.4|9833.4|9827.4|970
1599546300000|2020-09-08 06:25:00|9833.4|9827.4|9837.4|9831.4|9846.4|9840.4|9830.4|9824.4|1882
1599546600000|2020-09-08 06:30:00|9836.4|9830.4|9821.4|9815.4|9840.4|9834.4|9819.4|9813.4|639
1599546900000|2020-09-08 06:35:00|9822.4|9816.4|9834.4|9828.4|9836.4|9830.4|9821.4|9815.4|919
1599547200000|2020-09-08 06:40:00|9833.4|9827.4|9831.4|9825.4|9837.4|9831.4|9825.4|9819.4|478
1599547500000|2020-09-08 06:45:00|9834.4|9828.4|9836.4|9830.4|9837.4|9831.4|9830.4|9824.4|2301
1599547800000|2020-09-08 06:50:00|9837.4|9831.4|9836.4|9830.4|9838.4|9832.4|9829.4|9823.4|829
1599548100000|2020-09-08 06:55:00|9835.4|9829.4|9837.4|9831.4|9838.4|9832.4|9832.4|9826.4|252
1599548400000|2020-09-08 07:00:00|9836.4|9830.4|9838.4|9832.4|9843.4|9837.4|9834.4|9828.4|3543
1599548700000|2020-09-08 07:05:00|9837.4|9831.4|9830.4|9824.4|9842.4|9836.4|9827.4|9821.4|392
1599549000000|2020-09-08 07:10:00|9832.4|9826.4|9841.4|9835.4|9842.4|9836.4|9827.4|9821.4|437
1599549300000|2020-09-08 07:15:00|9843.4|9837.4|9830.4|9824.4|9853.4|9847.4|9828.4|9822.4|789
1599549600000|2020-09-08 07:20:00|9831.4|9825.4|9829.4|9823.4|9833.4|9827.4|9820.4|9814.4|3667
1599549900000|2020-09-08 07:25:00|9828.4|9822.4|9836.4|9830.4|9839.4|9833.4|9828.4|9822.4|503
1599550200000|2020-09-08 07:30:00|9837.4|9831.4|9840.4|9834.4|9844.4|9838.4|9832.4|9826.4|464
1599550500000|2020-09-08 07:35:00|9839.4|9833.4|9821.4|9815.4|9842.4|9836.4|9821.4|9815.4|903
1599550800000|2020-09-08 07:40:00|9820.4|9814.4|9818.4|9812.4|9825.4|9819.4|9813.4|9807.4|696
1599551100000|2020-09-08 07:45:00|9817.4|9811.4|9825.4|9819.4|9826.4|9820.4|9816.4|9810.4|429
1599551400000|2020-09-08 07:50:00|9826.4|9820.4|9830.4|9824.4|9834.4|9828.4|9825.4|9819.4|561
1599551700000|2020-09-08 07:55:00|9831.4|9825.4|9826.4|9820.4|9831.4|9825.4|9815.4|9809.4|1172
1599552000000|2020-09-08 08:00:00|9825.4|9819.4|9828.4|9822.4|9831.4|9825.4|9818.4|9812.4|1531
1599552300000|2020-09-08 08:05:00|9829.4|9823.4|9832.4|9826.4|9833.4|9827.4|9819.4|9813.4|1499
1599552600000|2020-09-08 08:10:00|9831.4|9825.4|9818.4|9812.4|9834.4|9828.4|9815.4|9809.4|1589
1599552900000|2020-09-08 08:15:00|9817.4|9811.4|9800.4|9794.4|9821.4|9815.4|9799.4|9793.4|1006
1599553200000|2020-09-08 08:20:00|9798.4|9792.4|9793.4|9787.4|9799.4|9793.4|9786.4|9780.4|1036
1599553500000|2020-09-08 08:25:00|9792.4|9786.4|9802.4|9796.4|9805.4|9799.4|9786.4|9780.4|841
1599553800000|2020-09-08 08:30:00|9809.6|9786.2|9801.9|9778.5|9809.6|9786.2|9801.9|9778.5|0
1599554100000|2020-09-08 08:35:00|9802.2|9778.8|9809.2|9785.8|9813.7|9790.3|9792.2|9768.8|0
1599554400000|2020-09-08 08:40:00|9809.1|9785.7|9792.6|9769.2|9809.3|9785.9|9789.1|9765.7|0
1599554700000|2020-09-08 08:45:00|9792.9|9769.5|9790.6|9767.2|9793.3|9769.9|9779.4|9756|0
1599555000000|2020-09-08 08:50:00|9790.3|9766.9|9785.3|9761.9|9790.3|9766.9|9781.3|9757.9|0
1599555300000|2020-09-08 08:55:00|9785.1|9761.7|9793.8|9770.4|9798.8|9775.4|9785.1|9761.7|0
1599555600000|2020-09-08 09:00:00|9793.6|9770.2|9805.2|9781.8|9805.7|9782.3|9784.3|9760.9|0
1599555900000|2020-09-08 09:05:00|9805.5|9782.1|9803.5|9780.1|9805.5|9782.1|9795.2|9771.8|0
1599556200000|2020-09-08 09:10:00|9802.8|9779.4|9797.7|9774.3|9806.2|9782.8|9795.8|9772.4|0
1599556500000|2020-09-08 09:15:00|9797.8|9774.4|9789.4|9783.4|9797.8|9788.4|9781.9|9774.4|294
1599556800000|2020-09-08 09:20:00|9789.9|9783.9|9784.9|9778.9|9792.9|9786.9|9782.9|9776.9|142
1599557100000|2020-09-08 09:25:00|9784.4|9778.4|9792.4|9786.4|9792.4|9786.4|9781.9|9775.9|56
1599557400000|2020-09-08 09:30:00|9791.9|9785.9|9774.9|9768.9|9791.9|9785.9|9772.9|9766.9|168
1599557700000|2020-09-08 09:35:00|9775.4|9769.4|9779.4|9773.4|9780.9|9774.9|9774.9|9768.9|78
1599558000000|2020-09-08 09:40:00|9779.9|9773.9|9763.4|9757.4|9779.9|9773.9|9763.4|9757.4|246
1599558300000|2020-09-08 09:45:00|9762.9|9756.9|9771.9|9765.9|9772.4|9766.4|9758.4|9752.4|142
1599558600000|2020-09-08 09:50:00|9771.4|9765.4|9763.4|9757.4|9773.4|9767.4|9762.4|9756.4|147
1599558900000|2020-09-08 09:55:00|9763.9|9757.9|9765.4|9759.4|9769.9|9763.9|9763.4|9757.4|109
1599559200000|2020-09-08 10:00:00|9764.9|9758.9|9758.9|9752.9|9764.9|9758.9|9753.9|9747.9|241
1599559500000|2020-09-08 10:05:00|9759.4|9753.4|9764.4|9758.4|9766.9|9760.9|9756.9|9750.9|173
1599559800000|2020-09-08 10:10:00|9764.9|9758.9|9762.4|9756.4|9764.9|9758.9|9758.4|9752.4|74
1599560100000|2020-09-08 10:15:00|9761.9|9755.9|9761.4|9755.4|9765.9|9759.9|9755.9|9749.9|77
1599560400000|2020-09-08 10:20:00|9760.9|9754.9|9758.4|9752.4|9765.9|9759.9|9757.4|9751.4|48
1599560700000|2020-09-08 10:25:00|9757.9|9751.9|9751.4|9745.4|9757.9|9751.9|9747.9|9741.9|121
1599561000000|2020-09-08 10:30:00|9751.9|9745.9|9750.9|9744.9|9756.9|9750.9|9749.9|9743.9|80
1599561300000|2020-09-08 10:35:00|9750.4|9744.4|9751.9|9745.9|9753.4|9747.4|9746.4|9740.4|50
1599561600000|2020-09-08 10:40:00|9750.9|9744.9|9756.9|9750.9|9758.4|9752.4|9750.9|9744.9|85
1599561900000|2020-09-08 10:45:00|9756.4|9750.4|9753.9|9747.9|9756.9|9750.9|9751.9|9745.9|18
1599562200000|2020-09-08 10:50:00|9753.4|9747.4|9753.4|9747.4|9754.9|9748.9|9751.4|9745.4|57
1599562500000|2020-09-08 10:55:00|9753.9|9747.9|9757.4|9751.4|9757.9|9751.9|9752.9|9746.9|79
1599562800000|2020-09-08 11:00:00|9757.9|9751.9|9762.4|9756.4|9762.4|9756.4|9754.9|9748.9|77
1599563100000|2020-09-08 11:05:00|9761.9|9755.9|9756.4|9750.4|9762.4|9756.4|9755.9|9749.9|85
1599563400000|2020-09-08 11:10:00|9755.9|9749.9|9756.9|9750.9|9761.4|9755.4|9754.9|9748.9|41
1599563700000|2020-09-08 11:15:00|9756.4|9750.4|9749.4|9743.4|9757.4|9751.4|9746.4|9740.4|45
1599564000000|2020-09-08 11:20:00|9749.9|9743.9|9746.4|9740.4|9749.9|9743.9|9742.4|9736.4|101
1599564300000|2020-09-08 11:25:00|9746.9|9740.9|9753.4|9747.4|9753.9|9747.9|9746.4|9740.4|38
1599564600000|2020-09-08 11:30:00|9753.9|9747.9|9748.9|9742.9|9753.9|9747.9|9746.9|9740.9|48
1599564900000|2020-09-08 11:35:00|9748.4|9742.4|9743.9|9737.9|9748.4|9742.4|9742.4|9736.4|79
1599565200000|2020-09-08 11:40:00|9743.4|9737.4|9731.9|9725.9|9743.9|9737.9|9731.9|9725.9|93
1599565500000|2020-09-08 11:45:00|9732.4|9726.4|9734.9|9728.9|9735.9|9729.9|9727.9|9721.9|105
1599565800000|2020-09-08 11:50:00|9734.4|9728.4|9736.9|9730.9|9737.9|9731.9|9731.9|9725.9|70
1599566100000|2020-09-08 11:55:00|9737.4|9731.4|9743.4|9737.4|9748.4|9742.4|9736.9|9730.9|143
1599566400000|2020-09-08 12:00:00|9742.9|9736.9|9741.4|9735.4|9746.9|9740.9|9741.4|9735.4|60
1599566700000|2020-09-08 12:05:00|9741.9|9735.9|9727.9|9721.9|9743.4|9737.4|9727.9|9721.9|63
1599567000000|2020-09-08 12:10:00|9728.4|9722.4|9719.9|9713.9|9730.9|9724.9|9716.9|9710.9|181
1599567300000|2020-09-08 12:15:00|9720.4|9714.4|9715.4|9709.4|9722.4|9716.4|9711.9|9705.9|460
1599567600000|2020-09-08 12:20:00|9715.9|9709.9|9718.4|9712.4|9720.9|9714.9|9713.4|9707.4|234
1599567900000|2020-09-08 12:25:00|9717.9|9711.9|9712.9|9706.9|9718.9|9712.9|9712.9|9706.9|118
1599568200000|2020-09-08 12:30:00|9713.4|9707.4|9716.4|9710.4|9719.4|9713.4|9710.4|9704.4|118
1599568500000|2020-09-08 12:35:00|9716.9|9710.9|9700.9|9694.9|9716.9|9710.9|9698.4|9692.4|429
1599568800000|2020-09-08 12:40:00|9700.4|9694.4|9702.9|9696.9|9706.9|9700.9|9696.4|9690.4|258
1599569100000|2020-09-08 12:45:00|9703.4|9697.4|9702.9|9696.9|9706.9|9700.9|9700.9|9694.9|135
1599569400000|2020-09-08 12:50:00|9703.4|9697.4|9697.4|9691.4|9704.9|9698.9|9694.9|9688.9|141
1599569700000|2020-09-08 12:55:00|9697.9|9691.9|9713.9|9707.9|9715.4|9709.4|9697.9|9691.9|143
1599570000000|2020-09-08 13:00:00|9713.4|9707.4|9706.4|9700.4|9716.9|9710.9|9704.9|9698.9|187
1599570300000|2020-09-08 13:05:00|9706.9|9700.9|9705.9|9699.9|9711.4|9705.4|9703.9|9697.9|158
1599570600000|2020-09-08 13:10:00|9706.4|9700.4|9690.9|9684.9|9707.9|9701.9|9690.9|9684.9|427
1599570900000|2020-09-08 13:15:00|9691.4|9685.4|9700.4|9694.4|9701.9|9695.9|9689.9|9683.9|149
1599571200000|2020-09-08 13:20:00|9700.9|9694.9|9704.4|9698.4|9707.4|9701.4|9700.9|9694.9|110
1599571500000|2020-09-08 13:25:00|9704.9|9698.9|9702.9|9696.9|9708.9|9702.9|9701.9|9695.9|98
1599571800000|2020-09-08 13:30:00|9702.4|9696.4|9715.4|9709.4|9718.9|9712.9|9696.4|9690.4|738
1599572100000|2020-09-08 13:35:00|9715.9|9709.9|9729.9|9723.9|9736.9|9730.9|9711.4|9705.4|642
1599572400000|2020-09-08 13:40:00|9729.4|9723.4|9708.4|9702.4|9729.4|9723.4|9703.4|9697.4|260
1599572700000|2020-09-08 13:45:00|9707.9|9701.9|9712.9|9706.9|9726.9|9720.9|9701.4|9695.4|373
1599573000000|2020-09-08 13:50:00|9713.4|9707.4|9724.9|9718.9|9728.9|9722.9|9707.4|9701.4|304
1599573300000|2020-09-08 13:55:00|9725.4|9719.4|9738.9|9732.9|9739.4|9733.4|9724.4|9718.4|183
1599573600000|2020-09-08 14:00:00|9738.4|9732.4|9724.4|9718.4|9740.9|9734.9|9724.4|9718.4|322
1599573900000|2020-09-08 14:05:00|9724.9|9718.9|9738.4|9732.4|9740.4|9734.4|9720.4|9714.4|343
1599574200000|2020-09-08 14:10:00|9738.9|9732.9|9761.4|9755.4|9763.9|9757.9|9738.4|9732.4|439
1599574500000|2020-09-08 14:15:00|9761.9|9755.9|9758.4|9752.4|9771.4|9765.4|9758.4|9752.4|339
1599574800000|2020-09-08 14:20:00|9758.9|9752.9|9759.9|9753.9|9766.4|9760.4|9748.4|9742.4|434
1599575100000|2020-09-08 14:25:00|9760.4|9754.4|9771.9|9765.9|9774.4|9768.4|9759.9|9753.9|282
1599575400000|2020-09-08 14:30:00|9772.4|9766.4|9752.9|9746.9|9773.4|9767.4|9745.4|9739.4|366
1599575700000|2020-09-08 14:35:00|9753.4|9747.4|9766.9|9760.9|9767.4|9761.4|9746.9|9740.9|355
1599576000000|2020-09-08 14:40:00|9767.4|9761.4|9746.4|9740.4|9768.9|9762.9|9741.4|9735.4|361
1599576300000|2020-09-08 14:45:00|9746.9|9740.9|9736.4|9730.4|9748.9|9742.9|9734.4|9728.4|249
1599576600000|2020-09-08 14:50:00|9735.9|9729.9|9739.4|9733.4|9748.4|9742.4|9733.9|9727.9|204
1599576900000|2020-09-08 14:55:00|9739.9|9733.9|9738.4|9732.4|9748.9|9742.9|9736.4|9730.4|236
1599577200000|2020-09-08 15:00:00|9739.4|9733.4|9757.4|9751.4|9758.4|9752.4|9728.4|9722.4|486
1599577500000|2020-09-08 15:05:00|9758.4|9752.4|9769.4|9763.4|9771.4|9765.4|9753.4|9747.4|274
1599577800000|2020-09-08 15:10:00|9771.4|9765.4|9769.4|9763.4|9778.4|9772.4|9768.4|9762.4|346
1599578100000|2020-09-08 15:15:00|9767.4|9761.4|9772.4|9766.4|9775.4|9769.4|9766.4|9760.4|225
1599578400000|2020-09-08 15:20:00|9773.4|9767.4|9763.4|9757.4|9774.4|9768.4|9759.4|9753.4|260
1599578700000|2020-09-08 15:25:00|9765.4|9759.4|9764.4|9758.4|9769.4|9763.4|9760.4|9754.4|378
1599579000000|2020-09-08 15:30:00|9763.4|9757.4|9757.4|9751.4|9768.4|9762.4|9750.4|9744.4|324
1599579300000|2020-09-08 15:35:00|9756.4|9750.4|9747.4|9741.4|9757.4|9751.4|9747.4|9741.4|244
1599579600000|2020-09-08 15:40:00|9746.4|9740.4|9760.4|9754.4|9760.4|9754.4|9743.4|9737.4|242
1599579900000|2020-09-08 15:45:00|9761.4|9755.4|9760.4|9754.4|9764.4|9758.4|9755.4|9749.4|248
1599580200000|2020-09-08 15:50:00|9761.4|9755.4|9752.4|9746.4|9762.4|9756.4|9751.4|9745.4|193
1599580500000|2020-09-08 15:55:00|9751.4|9745.4|9761.4|9755.4|9765.4|9759.4|9751.4|9745.4|152
1599580800000|2020-09-08 16:00:00|9762.4|9756.4|9764.4|9758.4|9769.4|9763.4|9760.4|9754.4|129
1599581100000|2020-09-08 16:05:00|9765.4|9759.4|9771.4|9765.4|9777.4|9771.4|9765.4|9759.4|229
1599581400000|2020-09-08 16:10:00|9772.4|9766.4|9770.4|9764.4|9774.4|9768.4|9769.4|9763.4|132
1599581700000|2020-09-08 16:15:00|9769.4|9763.4|9772.4|9766.4|9776.4|9770.4|9768.4|9762.4|122
1599582000000|2020-09-08 16:20:00|9773.4|9767.4|9777.4|9771.4|9779.4|9773.4|9770.4|9764.4|217
1599582300000|2020-09-08 16:25:00|9778.4|9772.4|9765.4|9759.4|9778.4|9772.4|9765.4|9759.4|157
1599582600000|2020-09-08 16:30:00|9766.4|9760.4|9767.4|9761.4|9771.4|9765.4|9762.4|9756.4|171
1599582900000|2020-09-08 16:35:00|9766.4|9760.4|9767.4|9761.4|9772.4|9766.4|9766.4|9760.4|66
1599583200000|2020-09-08 16:40:00|9768.4|9762.4|9768.4|9762.4|9771.4|9765.4|9766.4|9760.4|42
1599583500000|2020-09-08 16:45:00|9770.4|9764.4|9771.4|9765.4|9777.4|9771.4|9770.4|9764.4|181
1599583800000|2020-09-08 16:50:00|9770.4|9764.4|9770.4|9764.4|9773.4|9767.4|9766.4|9760.4|126
1599584100000|2020-09-08 16:55:00|9771.4|9765.4|9768.4|9762.4|9771.4|9765.4|9764.4|9758.4|121
1599584400000|2020-09-08 17:00:00|9769.4|9763.4|9767.4|9761.4|9769.4|9763.4|9765.4|9759.4|33
1599584700000|2020-09-08 17:05:00|9768.4|9762.4|9758.4|9752.4|9768.4|9762.4|9756.4|9750.4|158
1599585000000|2020-09-08 17:10:00|9757.4|9751.4|9762.4|9756.4|9764.4|9758.4|9757.4|9751.4|39
1599585300000|2020-09-08 17:15:00|9763.4|9757.4|9769.4|9763.4|9769.4|9763.4|9763.4|9757.4|58
1599585600000|2020-09-08 17:20:00|9768.4|9762.4|9769.4|9763.4|9769.4|9763.4|9768.4|9762.4|27
1599585900000|2020-09-08 17:25:00|9767.4|9761.4|9766.4|9760.4|9771.4|9765.4|9766.4|9760.4|34
1599586200000|2020-09-08 17:30:00|9763.4|9757.4|9773.4|9767.4|9775.4|9769.4|9762.4|9756.4|92
1599586500000|2020-09-08 17:35:00|9774.4|9768.4|9775.4|9769.4|9778.4|9772.4|9773.4|9767.4|57
1599586800000|2020-09-08 17:40:00|9774.4|9768.4|9782.4|9776.4|9784.4|9778.4|9774.4|9768.4|153
1599587100000|2020-09-08 17:45:00|9781.4|9775.4|9782.4|9776.4|9782.4|9776.4|9778.4|9772.4|56
1599587400000|2020-09-08 17:50:00|9781.4|9775.4|9781.4|9775.4|9784.4|9778.4|9779.4|9773.4|39
1599587700000|2020-09-08 17:55:00|9782.4|9776.4|9776.4|9770.4|9782.4|9776.4|9776.4|9770.4|25
1599588000000|2020-09-08 18:00:00|9778.4|9772.4|9773.4|9767.4|9780.4|9774.4|9773.4|9767.4|37
1599588300000|2020-09-08 18:05:00|9772.4|9766.4|9773.4|9767.4|9774.4|9768.4|9770.4|9764.4|77
1599588600000|2020-09-08 18:10:00|9774.4|9768.4|9769.4|9763.4|9775.4|9769.4|9769.4|9763.4|55
1599588900000|2020-09-08 18:15:00|9770.4|9764.4|9761.4|9755.4|9770.4|9764.4|9761.4|9755.4|26
1599589200000|2020-09-08 18:20:00|9763.4|9757.4|9759.4|9753.4|9765.4|9759.4|9759.4|9753.4|52
1599589500000|2020-09-08 18:25:00|9761.4|9755.4|9756.4|9750.4|9762.4|9756.4|9756.4|9750.4|56
1599589800000|2020-09-08 18:30:00|9755.4|9749.4|9758.4|9752.4|9758.4|9752.4|9753.4|9747.4|67
1599590100000|2020-09-08 18:35:00|9757.4|9751.4|9747.4|9741.4|9758.4|9752.4|9746.4|9740.4|164
1599590400000|2020-09-08 18:40:00|9748.4|9742.4|9735.4|9729.4|9748.4|9742.4|9735.4|9729.4|139
1599590700000|2020-09-08 18:45:00|9736.4|9730.4|9739.4|9733.4|9741.4|9735.4|9733.4|9727.4|166
1599591000000|2020-09-08 18:50:00|9740.4|9734.4|9729.4|9723.4|9742.4|9736.4|9726.4|9720.4|141
1599591300000|2020-09-08 18:55:00|9728.4|9722.4|9757.7|9734.3|9757.8|9744.4|9728.4|9722.4|230
1599591600000|2020-09-08 19:00:00|9757.1|9733.7|9732.1|9708.7|9757.7|9734.3|9730.9|9707.5|0
1599591900000|2020-09-08 19:05:00|9732.2|9708.8|9738.9|9715.5|9739.6|9716.2|9731|9707.6|0
1599592200000|2020-09-08 19:10:00|9739.2|9715.8|9746.3|9722.9|9750.5|9727.1|9738.7|9715.3|0
1599592500000|2020-09-08 19:15:00|9745.7|9722.3|9745.7|9722.3|9752.7|9729.3|9736.8|9713.4|0
1599592800000|2020-09-08 19:20:00|9745.6|9722.2|9750.7|9727.3|9755.8|9732.4|9744.6|9721.2|0
1599593100000|2020-09-08 19:25:00|9750.8|9727.4|9760.5|9737.1|9761.2|9737.8|9748.3|9724.9|0
1599593400000|2020-09-08 19:30:00|9760.4|9737|9755.9|9732.5|9768.3|9744.9|9755.8|9732.4|0
1599593700000|2020-09-08 19:35:00|9756|9732.6|9762.3|9738.9|9766.1|9742.7|9756|9732.6|0
1599594000000|2020-09-08 19:40:00|9762.5|9739.1|9762.5|9739.1|9768.1|9744.7|9757.4|9734|0
1599594300000|2020-09-08 19:45:00|9762.6|9739.2|9755.1|9731.7|9763.3|9739.9|9746.4|9723|0
1599594600000|2020-09-08 19:50:00|9755.8|9732.4|9738.7|9715.3|9755.8|9732.4|9737.3|9713.9|0
1599594900000|2020-09-08 19:55:00|9739|9715.6|9731.6|9708.2|9741|9717.6|9727.1|9703.7|0
1599595200000|2020-09-08 20:00:00|9730.6|9707.2|9739.3|9715.9|9748.9|9725.5|9727.6|9704.2|0
1599595500000|2020-09-08 20:05:00|9739.5|9716.1|9733.2|9709.8|9741.3|9717.9|9728.8|9705.4|0
1599595800000|2020-09-08 20:10:00|9733.4|9710|9736.3|9712.9|9742.3|9718.9|9732.1|9708.7|0
1599596100000|2020-09-08 20:15:00|9736.4|9713|9737.5|9714.1|9737.5|9714.1|9735.2|9711.8|0
1599596400000|2020-09-08 20:20:00|9736.6|9713.2|9736.5|9713.1|9737.7|9714.3|9736|9712.6|0
1599596700000|2020-09-08 20:25:00|9737.5|9714.1|9737.4|9714|9737.8|9714.4|9736.5|9713.1|0
1599597000000|2020-09-08 20:30:00|9740.7|9717.3|9737.2|9713.8|9746.4|9723|9735.7|9712.3|0
1599597300000|2020-09-08 20:35:00|9737.7|9714.3|9738.7|9715.3|9744.3|9720.9|9736.7|9713.3|0
1599597600000|2020-09-08 20:40:00|9738.2|9714.8|9733.1|9709.7|9739.2|9715.8|9732.6|9709.2|0
1599597900000|2020-09-08 20:45:00|9733.6|9710.2|9738.7|9715.3|9742.3|9718.9|9733.1|9709.7|0
1599598200000|2020-09-08 20:50:00|9738.2|9714.8|9738.2|9714.8|9742.3|9718.9|9736.2|9712.8|0
1599598500000|2020-09-08 20:55:00|9739.2|9715.8|9738.2|9714.8|9740.8|9717.4|9735.7|9712.3|0
1599598800000|2020-09-08 21:00:00|9738.6|9715.2|9739.1|9715.7|9739.1|9715.7|9737.7|9714.3|0
1599599100000|2020-09-08 21:05:00|9739.5|9716.1|9737.9|9714.5|9739.5|9716.1|9737.2|9713.8|0
1599599400000|2020-09-08 21:10:00|9737.4|9714|9738|9714.6|9738.8|9715.4|9737.4|9714|0
1599599700000|2020-09-08 21:15:00|9738.7|9715.3|9737.7|9714.3|9738.9|9715.5|9737.7|9714.3|0
1599600000000|2020-09-08 21:20:00|9737.5|9714.1|9702.6|9679.2|9737.5|9714.1|9701.9|9678.5|0
1599600300000|2020-09-08 21:25:00|9698.6|9675.2|9704.4|9681|9710.2|9686.8|9698.6|9675.2|0
1599600600000|2020-09-08 21:30:00|9704.5|9681.1|9685.9|9662.5|9706.2|9682.8|9681.9|9658.5|0
1599600900000|2020-09-08 21:35:00|9685.1|9661.7|9684.5|9661.1|9688.8|9665.4|9684.2|9660.8|0
1599601200000|2020-09-08 21:40:00|9684|9660.6|9669.5|9646.1|9684.5|9661.1|9669.3|9645.9|0
1599601500000|2020-09-08 21:45:00|9669|9645.6|9673.6|9650.2|9673.6|9650.2|9662.7|9639.3|0
1599601800000|2020-09-08 21:50:00|9673.7|9650.3|9694.4|9671|9694.4|9671|9673|9649.6|0
1599602100000|2020-09-08 21:55:00|9693.9|9670.5|9696|9672.6|9696.7|9673.3|9689.3|9665.9|0
1599602400000|2020-09-08 22:00:00|9695.2|9671.8|9686.6|9663.2|9706.5|9683.1|9679.7|9656.3|0
1599602700000|2020-09-08 22:05:00|9686.8|9663.4|9671.2|9647.8|9688.1|9664.7|9671.2|9647.8|0
1599603000000|2020-09-08 22:10:00|9671.5|9648.1|9664.5|9641.1|9673.8|9650.4|9649.7|9626.3|0
1599603300000|2020-09-08 22:15:00|9664.8|9641.4|9674|9650.6|9674.2|9650.8|9664.8|9641.4|0
1599603600000|2020-09-08 22:20:00|9674.2|9650.8|9687.7|9664.3|9689.5|9666.1|9671.7|9648.3|0
1599603900000|2020-09-08 22:25:00|9688|9664.6|9684.2|9660.8|9688.3|9664.9|9678.6|9655.2|0
1599604200000|2020-09-08 22:30:00|9685|9661.6|9683.2|9659.8|9689.8|9666.4|9681.1|9657.7|0
1599604500000|2020-09-08 22:35:00|9684.2|9660.8|9679.8|9656.4|9685.2|9661.8|9678.8|9655.4|0
1599604800000|2020-09-08 22:40:00|9680.4|9657|9679.1|9655.7|9681.9|9658.5|9676.8|9653.4|0
1599605100000|2020-09-08 22:45:00|9678.8|9655.4|9682.6|9659.2|9684.4|9661|9678.8|9655.4|0
1599605400000|2020-09-08 22:50:00|9682.9|9659.5|9690.8|9667.4|9696.2|9672.8|9682.9|9659.5|0
1599605700000|2020-09-08 22:55:00|9690.6|9667.2|9694.6|9671.2|9695.7|9672.3|9689.8|9666.4|0
1599606000000|2020-09-08 23:00:00|9695.2|9671.8|9685.7|9662.3|9695.7|9672.3|9681.4|9658|0
1599606300000|2020-09-08 23:05:00|9686.2|9662.8|9691.1|9667.7|9694.6|9671.2|9685.2|9661.8|0
1599606600000|2020-09-08 23:10:00|9692.3|9668.9|9697.7|9674.3|9698.7|9675.3|9690.6|9667.2|0
1599606900000|2020-09-08 23:15:00|9697.4|9674|9697.7|9674.3|9704.3|9680.9|9697.2|9673.8|0
1599607200000|2020-09-08 23:20:00|9698|9674.6|9705.3|9681.9|9708.1|9684.7|9697.7|9674.3|0
1599607500000|2020-09-08 23:25:00|9705.6|9682.2|9700|9676.6|9707.1|9683.7|9696.7|9673.3|0
1599607800000|2020-09-08 23:30:00|9699.7|9676.3|9697.9|9674.5|9702.5|9679.1|9696.4|9673|0
1599608100000|2020-09-08 23:35:00|9698.5|9675.1|9699.4|9676|9699.7|9676.3|9691.8|9668.4|0
1599608400000|2020-09-08 23:40:00|9699.7|9676.3|9705.3|9681.9|9706.3|9682.9|9699.4|9676|0
1599608700000|2020-09-08 23:45:00|9705|9681.6|9709.6|9686.2|9709.9|9686.5|9703.8|9680.4|0
1599609000000|2020-09-08 23:50:00|9709.9|9686.5|9713.2|9689.8|9713.7|9690.3|9706.8|9683.4|0
1599609300000|2020-09-08 23:55:00|9712.9|9689.5|9708.1|9684.7|9713.2|9689.8|9707.1|9683.7|0
1599609600000|2020-09-09 00:00:00|9707.8|9684.4|9713.4|9690|9716.2|9692.8|9705.5|9682.1|0
1599609900000|2020-09-09 00:05:00|9713.2|9689.8|9709.3|9685.9|9713.2|9689.8|9706.5|9683.1|0
1599610200000|2020-09-09 00:10:00|9709.1|9685.7|9715.2|9691.8|9717.3|9693.9|9708.1|9684.7|0
1599610500000|2020-09-09 00:15:00|9715|9691.6|9725|9701.6|9726.7|9703.3|9711.4|9688|0
1599610800000|2020-09-09 00:20:00|9724.7|9701.3|9723.5|9700.1|9727.2|9703.8|9718.2|9694.8|0
1599611100000|2020-09-09 00:25:00|9723.3|9699.9|9717.4|9694|9723.3|9699.9|9716.9|9693.5|0
1599611400000|2020-09-09 00:30:00|9717.6|9694.2|9727.1|9703.7|9727.2|9703.8|9717.2|9693.8|0
1599611700000|2020-09-09 00:35:00|9727|9703.6|9738.4|9715|9739|9715.6|9725.7|9702.3|0
1599612000000|2020-09-09 00:40:00|9738.7|9715.3|9742.7|9719.3|9744.6|9721.2|9735.9|9712.5|0
1599612300000|2020-09-09 00:45:00|9742.5|9719.1|9738|9714.6|9742.8|9719.4|9737.8|9714.4|0
1599612600000|2020-09-09 00:50:00|9738.2|9714.8|9738|9714.6|9742.8|9719.4|9737.8|9714.4|0
1599612900000|2020-09-09 00:55:00|9738.8|9715.4|9741|9717.6|9746.6|9723.2|9737.3|9713.9|0
1599613200000|2020-09-09 01:00:00|9739.5|9716.1|9747|9723.6|9747.5|9724.1|9732.3|9708.9|0
1599613500000|2020-09-09 01:05:00|9747.3|9723.9|9731.9|9708.5|9749.9|9726.5|9729.9|9706.5|0
1599613800000|2020-09-09 01:10:00|9732.1|9708.7|9729.3|9705.9|9735|9711.6|9727.9|9704.5|0
1599614100000|2020-09-09 01:15:00|9721.7|9698.3|9707.2|9701.2|9729.2|9723.2|9691.2|9685.2|2606
1599614400000|2020-09-09 01:20:00|9706.2|9700.2|9704.2|9698.2|9711.2|9705.2|9691.2|9685.2|1348
1599614700000|2020-09-09 01:25:00|9703.2|9697.2|9702.2|9696.2|9712.2|9706.2|9697.2|9691.2|774
1599615000000|2020-09-09 01:30:00|9701.2|9695.2|9740.2|9734.2|9742.2|9736.2|9692.2|9686.2|4583
1599615300000|2020-09-09 01:35:00|9741.2|9735.2|9730.2|9724.2|9755.2|9749.2|9730.2|9724.2|2565
1599615600000|2020-09-09 01:40:00|9729.2|9723.2|9722.2|9716.2|9732.2|9726.2|9706.2|9700.2|2213
1599615900000|2020-09-09 01:45:00|9721.2|9715.2|9712.2|9706.2|9726.2|9720.2|9699.2|9693.2|1791
1599616200000|2020-09-09 01:50:00|9713.2|9707.2|9701.2|9695.2|9713.2|9707.2|9684.2|9678.2|1656
1599616500000|2020-09-09 01:55:00|9700.2|9694.2|9702.2|9696.2|9715.2|9709.2|9688.2|9682.2|1322
1599616800000|2020-09-09 02:00:00|9703.2|9697.2|9686.2|9680.2|9703.2|9697.2|9686.2|9680.2|1118
1599617100000|2020-09-09 02:05:00|9685.2|9679.2|9699.2|9693.2|9712.2|9706.2|9682.2|9676.2|1391
1599617400000|2020-09-09 02:10:00|9698.2|9692.2|9718.2|9712.2|9723.2|9717.2|9694.2|9688.2|1350
1599617700000|2020-09-09 02:15:00|9717.2|9711.2|9704.2|9698.2|9717.2|9711.2|9694.2|9688.2|975
1599618000000|2020-09-09 02:20:00|9703.2|9697.2|9690.2|9684.2|9704.2|9698.2|9683.2|9677.2|947
1599618300000|2020-09-09 02:25:00|9689.2|9683.2|9691.2|9685.2|9703.2|9697.2|9686.2|9680.2|736
1599618600000|2020-09-09 02:30:00|9690.2|9684.2|9667.2|9661.2|9690.2|9684.2|9665.2|9659.2|1583
1599618900000|2020-09-09 02:35:00|9666.2|9660.2|9677.2|9671.2|9679.2|9673.2|9649.2|9643.2|1805
1599619200000|2020-09-09 02:40:00|9678.2|9672.2|9682.2|9676.2|9682.2|9676.2|9664.2|9658.2|1176
1599619500000|2020-09-09 02:45:00|9683.2|9677.2|9697.2|9691.2|9702.2|9696.2|9680.2|9674.2|1008
1599619800000|2020-09-09 02:50:00|9696.2|9690.2|9693.2|9687.2|9705.2|9699.2|9693.2|9687.2|927
1599620100000|2020-09-09 02:55:00|9691.2|9685.2|9712.2|9706.2|9712.2|9706.2|9691.2|9685.2|814
1599620400000|2020-09-09 03:00:00|9713.2|9707.2|9696.2|9690.2|9714.2|9708.2|9695.2|9689.2|868
1599620700000|2020-09-09 03:05:00|9697.2|9691.2|9708.2|9702.2|9714.2|9708.2|9693.2|9687.2|887
1599621000000|2020-09-09 03:10:00|9707.2|9701.2|9711.2|9705.2|9718.2|9712.2|9700.2|9694.2|644
1599621300000|2020-09-09 03:15:00|9710.2|9704.2|9723.2|9717.2|9727.2|9721.2|9710.2|9704.2|823
1599621600000|2020-09-09 03:20:00|9722.2|9716.2|9721.2|9715.2|9724.2|9718.2|9711.2|9705.2|483
1599621900000|2020-09-09 03:25:00|9722.2|9716.2|9715.2|9709.2|9723.2|9717.2|9708.2|9702.2|444
1599622200000|2020-09-09 03:30:00|9714.2|9708.2|9701.2|9695.2|9714.2|9708.2|9701.2|9695.2|426
1599622500000|2020-09-09 03:35:00|9700.2|9694.2|9709.2|9703.2|9711.2|9705.2|9700.2|9694.2|344
1599622800000|2020-09-09 03:40:00|9708.2|9702.2|9713.2|9707.2|9713.2|9707.2|9703.2|9697.2|372
1599623100000|2020-09-09 03:45:00|9712.2|9706.2|9719.2|9713.2|9720.2|9714.2|9710.2|9704.2|392
1599623400000|2020-09-09 03:50:00|9720.2|9714.2|9722.2|9716.2|9726.2|9720.2|9717.2|9711.2|874
1599623700000|2020-09-09 03:55:00|9723.2|9717.2|9721.2|9715.2|9725.2|9719.2|9717.2|9711.2|427
1599624000000|2020-09-09 04:00:00|9729|9705.6|9725.9|9702.5|9729|9705.6|9724.2|9700.8|0
1599624300000|2020-09-09 04:05:00|9725.6|9702.2|9725.5|9702.1|9726.9|9703.5|9725.4|9702|0
1599624600000|2020-09-09 04:10:00|9725.4|9702|9726.9|9703.5|9729.2|9705.8|9725.4|9702|0
1599624900000|2020-09-09 04:15:00|9727.7|9704.3|9737.4|9714|9737.4|9714|9727.4|9704|0
1599625200000|2020-09-09 04:20:00|9737.7|9714.3|9740.1|9716.7|9740.2|9716.8|9735.2|9711.8|0
1599625500000|2020-09-09 04:25:00|9740.2|9716.8|9741.7|9718.3|9741.9|9718.5|9739.9|9716.5|0
1599625800000|2020-09-09 04:30:00|9740.9|9717.5|9741.7|9718.3|9743.4|9720|9737.7|9714.3|0
1599626100000|2020-09-09 04:35:00|9741.5|9718.1|9739.2|9715.8|9741.9|9718.5|9738.2|9714.8|0
1599626400000|2020-09-09 04:40:00|9739.3|9715.9|9737.4|9714|9739.7|9716.3|9735.2|9711.8|0
1599626700000|2020-09-09 04:45:00|9737.6|9714.2|9736.8|9713.4|9740.2|9716.8|9734.4|9711|0
1599627000000|2020-09-09 04:50:00|9736.9|9713.5|9737.6|9714.2|9739.4|9716|9735.7|9712.3|0
1599627300000|2020-09-09 04:55:00|9737.4|9714|9735.5|9712.1|9739.9|9716.5|9735.2|9711.8|0
1599627600000|2020-09-09 05:00:00|9736|9712.6|9721.2|9715.2|9736|9722.2|9711.2|9705.2|2040
1599627900000|2020-09-09 05:05:00|9722.2|9716.2|9741.2|9735.2|9744.2|9738.2|9720.2|9714.2|1099
1599628200000|2020-09-09 05:10:00|9740.2|9734.2|9755.2|9749.2|9756.2|9750.2|9740.2|9734.2|1000
1599628500000|2020-09-09 05:15:00|9754.2|9748.2|9746.2|9740.2|9778.2|9772.2|9746.2|9740.2|2035
1599628800000|2020-09-09 05:20:00|9747.2|9741.2|9750.2|9744.2|9757.2|9751.2|9745.2|9739.2|731
1599629100000|2020-09-09 05:25:00|9751.2|9745.2|9741.2|9735.2|9752.2|9746.2|9739.2|9733.2|524
1599629400000|2020-09-09 05:30:00|9742.2|9736.2|9739.2|9733.2|9743.2|9737.2|9732.2|9726.2|677
1599629700000|2020-09-09 05:35:00|9738.2|9732.2|9737.2|9731.2|9748.2|9742.2|9737.2|9731.2|629
1599630000000|2020-09-09 05:40:00|9736.2|9730.2|9727.2|9721.2|9738.2|9732.2|9722.2|9716.2|1111
1599630300000|2020-09-09 05:45:00|9726.2|9720.2|9729.2|9723.2|9731.2|9725.2|9716.2|9710.2|1024
1599630600000|2020-09-09 05:50:00|9730.2|9724.2|9721.2|9715.2|9734.2|9728.2|9711.2|9705.2|720
1599630900000|2020-09-09 05:55:00|9722.2|9716.2|9721.2|9715.2|9727.2|9721.2|9717.2|9711.2|640
1599631200000|2020-09-09 06:00:00|9720.2|9714.2|9729.2|9723.2|9730.2|9724.2|9711.2|9705.2|741
1599631500000|2020-09-09 06:05:00|9728.2|9722.2|9718.2|9712.2|9732.2|9726.2|9718.2|9712.2|767
1599631800000|2020-09-09 06:10:00|9719.2|9713.2|9716.2|9710.2|9723.2|9717.2|9708.2|9702.2|1252
1599632100000|2020-09-09 06:15:00|9717.2|9711.2|9711.2|9705.2|9720.2|9714.2|9705.2|9699.2|540
1599632400000|2020-09-09 06:20:00|9710.2|9704.2|9701.2|9695.2|9715.2|9709.2|9698.2|9692.2|1192
1599632700000|2020-09-09 06:25:00|9700.2|9694.2|9701.2|9695.2|9706.2|9700.2|9697.2|9691.2|546
1599633000000|2020-09-09 06:30:00|9700.2|9694.2|9706.2|9700.2|9711.2|9705.2|9699.2|9693.2|575
1599633300000|2020-09-09 06:35:00|9705.2|9699.2|9696.2|9690.2|9708.2|9702.2|9692.2|9686.2|897
1599633600000|2020-09-09 06:40:00|9697.2|9691.2|9686.2|9680.2|9698.2|9692.2|9686.2|9680.2|711
1599633900000|2020-09-09 06:45:00|9687.2|9681.2|9689.2|9683.2|9693.2|9687.2|9683.2|9677.2|601
1599634200000|2020-09-09 06:50:00|9688.2|9682.2|9690.2|9684.2|9697.2|9691.2|9686.2|9680.2|704
1599634500000|2020-09-09 06:55:00|9689.2|9683.2|9696.2|9690.2|9699.2|9693.2|9688.2|9682.2|1491
1599634800000|2020-09-09 07:00:00|9695.2|9689.2|9702.2|9696.2|9705.2|9699.2|9694.2|9688.2|753
1599635100000|2020-09-09 07:05:00|9701.2|9695.2|9695.2|9689.2|9704.2|9698.2|9695.2|9689.2|1514
1599635400000|2020-09-09 07:10:00|9696.2|9690.2|9709.2|9703.2|9712.2|9706.2|9692.2|9686.2|1881
1599635700000|2020-09-09 07:15:00|9708.2|9702.2|9706.2|9700.2|9715.2|9709.2|9704.2|9698.2|1290
1599636000000|2020-09-09 07:20:00|9707.2|9701.2|9719.2|9713.2|9725.2|9719.2|9703.2|9697.2|1266
1599636300000|2020-09-09 07:25:00|9718.2|9712.2|9715.2|9709.2|9719.2|9713.2|9708.2|9702.2|818
1599636600000|2020-09-09 07:30:00|9716.2|9710.2|9728.2|9722.2|9733.2|9727.2|9716.2|9710.2|1026
1599636900000|2020-09-09 07:35:00|9727.2|9721.2|9726.2|9720.2|9734.2|9728.2|9726.2|9720.2|824
1599637200000|2020-09-09 07:40:00|9725.2|9719.2|9738.2|9732.2|9738.2|9732.2|9724.2|9718.2|1029
1599637500000|2020-09-09 07:45:00|9739.2|9733.2|9735.2|9729.2|9740.2|9734.2|9730.2|9724.2|1052
1599637800000|2020-09-09 07:50:00|9734.2|9728.2|9726.2|9720.2|9737.2|9731.2|9725.2|9719.2|1371
1599638100000|2020-09-09 07:55:00|9725.2|9719.2|9721.2|9715.2|9727.2|9721.2|9719.2|9713.2|1696
1599638400000|2020-09-09 08:00:00|9719.1|9713.1|9733.1|9727.1|9740.1|9734.1|9716.1|9710.1|2576
1599638700000|2020-09-09 08:05:00|9732.1|9726.1|9735.1|9729.1|9738.1|9732.1|9728.1|9722.1|4634
1599639000000|2020-09-09 08:10:00|9734.1|9728.1|9733.1|9727.1|9738.1|9732.1|9733.1|9727.1|2515
1599639300000|2020-09-09 08:15:00|9734.1|9728.1|9734.1|9728.1|9738.1|9732.1|9732.1|9726.1|833
1599639600000|2020-09-09 08:20:00|9733.1|9727.1|9733.1|9727.1|9738.1|9732.1|9731.1|9725.1|743
1599639900000|2020-09-09 08:25:00|9732.1|9726.1|9730.1|9724.1|9739.1|9733.1|9730.1|9724.1|991
1599640200000|2020-09-09 08:30:00|9746.3|9722.9|9738.6|9715.2|9752.7|9729.3|9735.9|9712.5|0
1599640500000|2020-09-09 08:35:00|9738.8|9715.4|9732.5|9709.1|9743.2|9719.8|9732.5|9709.1|0
1599640800000|2020-09-09 08:40:00|9732.6|9709.2|9718.6|9695.2|9732.7|9709.3|9718.3|9694.9|0
1599641100000|2020-09-09 08:45:00|9718.5|9695.1|9732.7|9709.3|9732.9|9709.5|9717|9693.6|0
1599641400000|2020-09-09 08:50:00|9732.5|9709.1|9728|9704.6|9737.6|9714.2|9727.5|9704.1|0
1599641700000|2020-09-09 08:55:00|9727.7|9704.3|9722.1|9698.7|9735.4|9712|9720.7|9697.3|0
1599642000000|2020-09-09 09:00:00|9720.7|9697.3|9709.2|9685.8|9722.1|9698.7|9706|9682.6|0
1599642300000|2020-09-09 09:05:00|9709.1|9685.7|9733.2|9709.8|9734.7|9711.3|9708.6|9685.2|0
1599642600000|2020-09-09 09:10:00|9733.5|9710.1|9739.4|9716|9747.1|9723.7|9729|9705.6|0
1599642900000|2020-09-09 09:15:00|9730.1|9724.1|9728.1|9722.1|9738.1|9732.1|9725.1|9719.1|196
1599643200000|2020-09-09 09:20:00|9728.6|9722.6|9731.1|9725.1|9735.6|9729.6|9725.6|9719.6|110
1599643500000|2020-09-09 09:25:00|9731.6|9725.6|9733.1|9727.1|9736.6|9730.6|9729.6|9723.6|35
1599643800000|2020-09-09 09:30:00|9733.6|9727.6|9733.6|9727.6|9736.6|9730.6|9724.1|9718.1|140
1599644100000|2020-09-09 09:35:00|9734.1|9728.1|9742.6|9736.6|9745.6|9739.6|9732.6|9726.6|123
1599644400000|2020-09-09 09:40:00|9741.6|9735.6|9743.1|9737.1|9744.1|9738.1|9739.1|9733.1|62
1599644700000|2020-09-09 09:45:00|9743.6|9737.6|9741.6|9735.6|9744.1|9738.1|9739.6|9733.6|107
1599645000000|2020-09-09 09:50:00|9741.1|9735.1|9737.1|9731.1|9741.6|9735.6|9736.6|9730.6|31
1599645300000|2020-09-09 09:55:00|9736.6|9730.6|9741.1|9735.1|9742.1|9736.1|9736.6|9730.6|97
1599645600000|2020-09-09 10:00:00|9740.6|9734.6|9735.6|9729.6|9744.6|9738.6|9735.6|9729.6|121
1599645900000|2020-09-09 10:05:00|9736.1|9730.1|9740.1|9734.1|9740.1|9734.1|9732.1|9726.1|105
1599646200000|2020-09-09 10:10:00|9739.6|9733.6|9738.1|9732.1|9742.6|9736.6|9737.6|9731.6|47
1599646500000|2020-09-09 10:15:00|9737.6|9731.6|9738.1|9732.1|9739.6|9733.6|9735.1|9729.1|97
1599646800000|2020-09-09 10:20:00|9737.6|9731.6|9736.6|9730.6|9738.1|9732.1|9735.1|9729.1|8
1599647100000|2020-09-09 10:25:00|9735.6|9729.6|9734.1|9728.1|9736.6|9730.6|9733.6|9727.6|35
1599647400000|2020-09-09 10:30:00|9733.6|9727.6|9732.6|9726.6|9736.1|9730.1|9731.6|9725.6|10
1599647700000|2020-09-09 10:35:00|9732.1|9726.1|9731.6|9725.6|9732.6|9726.6|9728.6|9722.6|57
1599648000000|2020-09-09 10:40:00|9731.1|9725.1|9729.1|9723.1|9731.6|9725.6|9728.6|9722.6|33
1599648300000|2020-09-09 10:45:00|9729.6|9723.6|9731.6|9725.6|9731.6|9725.6|9729.6|9723.6|10
1599648600000|2020-09-09 10:50:00|9732.1|9726.1|9727.1|9721.1|9733.6|9727.6|9724.6|9718.6|73
1599648900000|2020-09-09 10:55:00|9727.6|9721.6|9730.6|9724.6|9731.1|9725.1|9727.1|9721.1|21
1599649200000|2020-09-09 11:00:00|9730.1|9724.1|9723.6|9717.6|9730.6|9724.6|9722.1|9716.1|41
1599649500000|2020-09-09 11:05:00|9724.1|9718.1|9721.6|9715.6|9724.1|9718.1|9718.6|9712.6|33
1599649800000|2020-09-09 11:10:00|9721.1|9715.1|9717.1|9711.1|9722.6|9716.6|9715.6|9709.6|38
1599650100000|2020-09-09 11:15:00|9716.6|9710.6|9720.6|9714.6|9721.6|9715.6|9714.1|9708.1|42
1599650400000|2020-09-09 11:20:00|9720.1|9714.1|9721.6|9715.6|9723.6|9717.6|9719.1|9713.1|14
1599650700000|2020-09-09 11:25:00|9721.1|9715.1|9725.1|9719.1|9725.6|9719.6|9720.1|9714.1|33
1599651000000|2020-09-09 11:30:00|9724.6|9718.6|9720.6|9714.6|9725.1|9719.1|9719.6|9713.6|23
1599651300000|2020-09-09 11:35:00|9721.1|9715.1|9727.1|9721.1|9728.1|9722.1|9721.1|9715.1|162
1599651600000|2020-09-09 11:40:00|9727.6|9721.6|9724.1|9718.1|9727.6|9721.6|9720.6|9714.6|59
1599651900000|2020-09-09 11:45:00|9724.6|9718.6|9725.1|9719.1|9728.6|9722.6|9723.6|9717.6|25
1599652200000|2020-09-09 11:50:00|9725.6|9719.6|9731.1|9725.1|9732.6|9726.6|9725.6|9719.6|20
1599652500000|2020-09-09 11:55:00|9730.6|9724.6|9733.6|9727.6|9735.6|9729.6|9730.6|9724.6|19
1599652800000|2020-09-09 12:00:00|9733.1|9727.1|9744.1|9738.1|9746.6|9740.6|9732.1|9726.1|57
1599653100000|2020-09-09 12:05:00|9744.6|9738.6|9745.1|9739.1|9745.6|9739.6|9739.6|9733.6|43
1599653400000|2020-09-09 12:10:00|9744.6|9738.6|9748.6|9742.6|9748.6|9742.6|9743.6|9737.6|88
1599653700000|2020-09-09 12:15:00|9747.6|9741.6|9737.6|9731.6|9750.6|9744.6|9737.6|9731.6|108
1599654000000|2020-09-09 12:20:00|9737.1|9731.1|9734.6|9728.6|9740.1|9734.1|9734.1|9728.1|98
1599654300000|2020-09-09 12:25:00|9735.1|9729.1|9738.1|9732.1|9740.6|9734.6|9735.1|9729.1|30
1599654600000|2020-09-09 12:30:00|9737.6|9731.6|9736.6|9730.6|9738.6|9732.6|9733.6|9727.6|50
1599654900000|2020-09-09 12:35:00|9737.1|9731.1|9746.6|9740.6|9746.6|9740.6|9736.1|9730.1|82
1599655200000|2020-09-09 12:40:00|9747.1|9741.1|9744.1|9738.1|9748.1|9742.1|9742.1|9736.1|10
1599655500000|2020-09-09 12:45:00|9744.6|9738.6|9754.6|9748.6|9756.6|9750.6|9743.1|9737.1|102
1599655800000|2020-09-09 12:50:00|9754.1|9748.1|9750.1|9744.1|9757.6|9751.6|9749.6|9743.6|88
1599656100000|2020-09-09 12:55:00|9750.6|9744.6|9745.6|9739.6|9752.6|9746.6|9745.1|9739.1|31
1599656400000|2020-09-09 13:00:00|9745.1|9739.1|9752.1|9746.1|9753.1|9747.1|9743.6|9737.6|35
1599656700000|2020-09-09 13:05:00|9751.6|9745.6|9757.1|9751.1|9757.6|9751.6|9751.1|9745.1|56
1599657000000|2020-09-09 13:10:00|9757.6|9751.6|9762.1|9756.1|9763.6|9757.6|9757.1|9751.1|85
1599657300000|2020-09-09 13:15:00|9762.6|9756.6|9762.6|9756.6|9764.6|9758.6|9761.6|9755.6|66
1599657600000|2020-09-09 13:20:00|9761.6|9755.6|9761.1|9755.1|9764.6|9758.6|9760.6|9754.6|78
1599657900000|2020-09-09 13:25:00|9760.6|9754.6|9758.1|9752.1|9763.1|9757.1|9757.6|9751.6|97
1599658200000|2020-09-09 13:30:00|9757.6|9751.6|9755.1|9749.1|9759.1|9753.1|9750.6|9744.6|338
1599658500000|2020-09-09 13:35:00|9754.6|9748.6|9741.6|9735.6|9759.6|9753.6|9740.6|9734.6|367
1599658800000|2020-09-09 13:40:00|9740.6|9734.6|9749.6|9743.6|9757.1|9751.1|9740.6|9734.6|273
1599659100000|2020-09-09 13:45:00|9750.1|9744.1|9742.1|9736.1|9752.1|9746.1|9739.6|9733.6|286
1599659400000|2020-09-09 13:50:00|9742.6|9736.6|9758.6|9752.6|9765.6|9759.6|9742.6|9736.6|311
1599659700000|2020-09-09 13:55:00|9758.1|9752.1|9763.6|9757.6|9764.1|9758.1|9754.1|9748.1|225
1599660000000|2020-09-09 14:00:00|9764.6|9758.6|9765.6|9759.6|9771.6|9765.6|9761.1|9755.1|282
1599660300000|2020-09-09 14:05:00|9766.1|9760.1|9754.6|9748.6|9768.6|9762.6|9752.6|9746.6|330
1599660600000|2020-09-09 14:10:00|9755.1|9749.1|9756.6|9750.6|9762.1|9756.1|9753.1|9747.1|125
1599660900000|2020-09-09 14:15:00|9757.1|9751.1|9759.1|9753.1|9766.6|9760.6|9756.6|9750.6|245
1599661200000|2020-09-09 14:20:00|9759.6|9753.6|9763.6|9757.6|9767.6|9761.6|9757.1|9751.1|198
1599661500000|2020-09-09 14:25:00|9764.1|9758.1|9765.1|9759.1|9771.6|9765.6|9764.1|9758.1|190
1599661800000|2020-09-09 14:30:00|9764.6|9758.6|9762.6|9756.6|9769.6|9763.6|9762.6|9756.6|156
1599662100000|2020-09-09 14:35:00|9763.1|9757.1|9766.1|9760.1|9767.6|9761.6|9761.6|9755.6|68
1599662400000|2020-09-09 14:40:00|9765.6|9759.6|9761.6|9755.6|9767.6|9761.6|9760.6|9754.6|136
1599662700000|2020-09-09 14:45:00|9762.1|9756.1|9758.6|9752.6|9766.1|9760.1|9757.6|9751.6|414
1599663000000|2020-09-09 14:50:00|9759.6|9753.6|9755.6|9749.6|9762.6|9756.6|9754.6|9748.6|179
1599663300000|2020-09-09 14:55:00|9756.1|9750.1|9757.1|9751.1|9758.6|9752.6|9753.6|9747.6|280
1599663600000|2020-09-09 15:00:00|9758.1|9752.1|9781.1|9775.1|9784.1|9778.1|9758.1|9752.1|565
1599663900000|2020-09-09 15:05:00|9780.1|9774.1|9765.1|9759.1|9782.1|9776.1|9764.1|9758.1|331
1599664200000|2020-09-09 15:10:00|9764.1|9758.1|9765.1|9759.1|9766.1|9760.1|9760.1|9754.1|182
1599664500000|2020-09-09 15:15:00|9766.1|9760.1|9765.1|9759.1|9766.1|9760.1|9762.1|9756.1|133
1599664800000|2020-09-09 15:20:00|9764.1|9758.1|9770.1|9764.1|9771.1|9765.1|9764.1|9758.1|80
1599665100000|2020-09-09 15:25:00|9769.1|9763.1|9772.1|9766.1|9772.1|9766.1|9769.1|9763.1|80
1599665400000|2020-09-09 15:30:00|9773.1|9767.1|9772.1|9766.1|9774.1|9768.1|9768.1|9762.1|145
1599665700000|2020-09-09 15:35:00|9773.1|9767.1|9777.1|9771.1|9780.1|9774.1|9772.1|9766.1|205
1599666000000|2020-09-09 15:40:00|9776.1|9770.1|9777.1|9771.1|9780.1|9774.1|9772.1|9766.1|154
1599666300000|2020-09-09 15:45:00|9778.1|9772.1|9778.1|9772.1|9781.1|9775.1|9776.1|9770.1|141
1599666600000|2020-09-09 15:50:00|9779.1|9773.1|9780.1|9774.1|9780.1|9774.1|9777.1|9771.1|55
1599666900000|2020-09-09 15:55:00|9781.1|9775.1|9784.1|9778.1|9784.1|9778.1|9779.1|9773.1|93
1599667200000|2020-09-09 16:00:00|9783.1|9777.1|9785.1|9779.1|9786.1|9780.1|9782.1|9776.1|119
1599667500000|2020-09-09 16:05:00|9784.1|9778.1|9787.1|9781.1|9788.1|9782.1|9783.1|9777.1|110
1599667800000|2020-09-09 16:10:00|9788.1|9782.1|9788.1|9782.1|9789.1|9783.1|9786.1|9780.1|57
1599668100000|2020-09-09 16:15:00|9789.1|9783.1|9790.1|9784.1|9793.1|9787.1|9787.1|9781.1|136
1599668400000|2020-09-09 16:20:00|9789.1|9783.1|9793.1|9787.1|9793.1|9787.1|9789.1|9783.1|102
1599668700000|2020-09-09 16:25:00|9790.1|9784.1|9793.1|9787.1|9796.1|9790.1|9790.1|9784.1|153
1599669000000|2020-09-09 16:30:00|9794.1|9788.1|9786.1|9780.1|9794.1|9788.1|9785.1|9779.1|109
1599669300000|2020-09-09 16:35:00|9788.1|9782.1|9791.1|9785.1|9792.1|9786.1|9787.1|9781.1|33
1599669600000|2020-09-09 16:40:00|9789.1|9783.1|9794.1|9788.1|9794.1|9788.1|9788.1|9782.1|67
1599669900000|2020-09-09 16:45:00|9793.1|9787.1|9794.1|9788.1|9794.1|9788.1|9791.1|9785.1|29
1599670200000|2020-09-09 16:50:00|9792.1|9786.1|9791.1|9785.1|9796.1|9790.1|9791.1|9785.1|68
1599670500000|2020-09-09 16:55:00|9793.1|9787.1|9792.1|9786.1|9795.1|9789.1|9791.1|9785.1|73
1599670800000|2020-09-09 17:00:00|9793.1|9787.1|9799.1|9793.1|9799.1|9793.1|9792.1|9786.1|139
1599671100000|2020-09-09 17:05:00|9798.1|9792.1|9801.1|9795.1|9801.1|9795.1|9798.1|9792.1|38
1599671400000|2020-09-09 17:10:00|9800.1|9794.1|9802.1|9796.1|9802.1|9796.1|9799.1|9793.1|46
1599671700000|2020-09-09 17:15:00|9801.1|9795.1|9796.1|9790.1|9803.1|9797.1|9794.1|9788.1|66
1599672000000|2020-09-09 17:20:00|9797.1|9791.1|9800.1|9794.1|9801.1|9795.1|9796.1|9790.1|43
1599672300000|2020-09-09 17:25:00|9798.1|9792.1|9800.1|9794.1|9802.1|9796.1|9798.1|9792.1|44
1599672600000|2020-09-09 17:30:00|9801.1|9795.1|9802.1|9796.1|9802.1|9796.1|9794.1|9788.1|71
1599672900000|2020-09-09 17:35:00|9801.1|9795.1|9803.1|9797.1|9806.1|9800.1|9801.1|9795.1|112
1599673200000|2020-09-09 17:40:00|9804.1|9798.1|9798.1|9792.1|9805.1|9799.1|9798.1|9792.1|79
1599673500000|2020-09-09 17:45:00|9796.1|9790.1|9800.1|9794.1|9803.1|9797.1|9796.1|9790.1|95
1599673800000|2020-09-09 17:50:00|9801.1|9795.1|9805.1|9799.1|9805.1|9799.1|9798.1|9792.1|50
1599674100000|2020-09-09 17:55:00|9806.1|9800.1|9801.1|9795.1|9806.1|9800.1|9801.1|9795.1|39
1599674400000|2020-09-09 18:00:00|9802.1|9796.1|9800.1|9794.1|9806.1|9800.1|9800.1|9794.1|82
1599674700000|2020-09-09 18:05:00|9802.1|9796.1|9806.1|9800.1|9808.1|9802.1|9802.1|9796.1|86
1599675000000|2020-09-09 18:10:00|9807.1|9801.1|9806.1|9800.1|9810.1|9804.1|9805.1|9799.1|59
1599675300000|2020-09-09 18:15:00|9807.1|9801.1|9811.1|9805.1|9812.1|9806.1|9805.1|9799.1|137
1599675600000|2020-09-09 18:20:00|9810.1|9804.1|9808.1|9802.1|9810.1|9804.1|9806.1|9800.1|58
1599675900000|2020-09-09 18:25:00|9809.1|9803.1|9806.1|9800.1|9810.1|9804.1|9804.1|9798.1|57
1599676200000|2020-09-09 18:30:00|9807.1|9801.1|9813.1|9807.1|9813.1|9807.1|9807.1|9801.1|88
1599676500000|2020-09-09 18:35:00|9812.1|9806.1|9811.1|9805.1|9813.1|9807.1|9810.1|9804.1|94
1599676800000|2020-09-09 18:40:00|9812.1|9806.1|9815.1|9809.1|9815.1|9809.1|9811.1|9805.1|123
1599677100000|2020-09-09 18:45:00|9814.1|9808.1|9813.1|9807.1|9815.1|9809.1|9810.1|9804.1|102
1599677400000|2020-09-09 18:50:00|9814.1|9808.1|9816.1|9810.1|9818.1|9812.1|9811.1|9805.1|70
1599677700000|2020-09-09 18:55:00|9817.1|9811.1|9824.4|9801|9824.5|9815.1|9815.1|9800.7|187
1599678000000|2020-09-09 19:00:00|9824.5|9801.1|9833.4|9810|9834.9|9811.5|9824.5|9801.1|0
1599678300000|2020-09-09 19:05:00|9833.3|9809.9|9831.6|9808.2|9834.4|9811|9830.7|9807.3|0
1599678600000|2020-09-09 19:10:00|9831.7|9808.3|9829.8|9806.4|9832.9|9809.5|9828.6|9805.2|0
1599678900000|2020-09-09 19:15:00|9830.1|9806.7|9835.1|9811.7|9835.2|9811.8|9829.9|9806.5|0
1599679200000|2020-09-09 19:20:00|9835.2|9811.8|9835.9|9812.5|9837.4|9814|9831.6|9808.2|0
1599679500000|2020-09-09 19:25:00|9836|9812.6|9833.3|9809.9|9836.5|9813.1|9831.2|9807.8|0
1599679800000|2020-09-09 19:30:00|9833.4|9810|9833.6|9810.2|9840.3|9816.9|9829.7|9806.3|0
1599680100000|2020-09-09 19:35:00|9833.8|9810.4|9820.8|9797.4|9833.9|9810.5|9820.8|9797.4|0
1599680400000|2020-09-09 19:40:00|9820.7|9797.3|9817.1|9793.7|9822.4|9799|9815|9791.6|0
1599680700000|2020-09-09 19:45:00|9816.8|9793.4|9814.2|9790.8|9816.8|9793.4|9809.5|9786.1|0
1599681000000|2020-09-09 19:50:00|9814.5|9791.1|9826.3|9802.9|9826.3|9802.9|9807.7|9784.3|0
1599681300000|2020-09-09 19:55:00|9826.2|9802.8|9802.9|9779.5|9826.3|9802.9|9802.4|9779|0
1599681600000|2020-09-09 20:00:00|9802.4|9779|9794.7|9771.3|9805.9|9782.5|9787.7|9764.3|0
1599681900000|2020-09-09 20:05:00|9794.5|9771.1|9806.3|9782.9|9807.8|9784.4|9794.2|9770.8|0
1599682200000|2020-09-09 20:10:00|9805.8|9782.4|9810.8|9787.4|9811.6|9788.2|9802.8|9779.4|0
1599682500000|2020-09-09 20:15:00|9810.7|9787.3|9810.8|9787.4|9811.5|9788.1|9810.2|9786.8|0
1599682800000|2020-09-09 20:20:00|9810.7|9787.3|9810.9|9787.5|9810.9|9787.5|9810.2|9786.8|0
1599683100000|2020-09-09 20:25:00|9811|9787.6|9811.3|9787.9|9811.3|9787.9|9810.7|9787.3|0
1599683400000|2020-09-09 20:30:00|9812.2|9788.8|9804.7|9781.3|9812.2|9788.8|9804.2|9780.8|0
1599683700000|2020-09-09 20:35:00|9805.2|9781.8|9801.7|9778.3|9807.7|9784.3|9800.7|9777.3|0
1599684000000|2020-09-09 20:40:00|9802.2|9778.8|9801.7|9778.3|9804.2|9780.8|9801.2|9777.8|0
1599684300000|2020-09-09 20:45:00|9802.2|9778.8|9801.7|9778.3|9803.7|9780.3|9801.2|9777.8|0
1599684600000|2020-09-09 20:50:00|9802.2|9778.8|9802.7|9779.3|9802.7|9779.3|9800.7|9777.3|0
1599684900000|2020-09-09 20:55:00|9802.2|9778.8|9800.5|9777.1|9802.7|9779.3|9799.1|9775.7|0
1599685200000|2020-09-09 21:00:00|9800.2|9776.8|9797.9|9774.5|9800.2|9776.8|9797.3|9773.9|0
1599685500000|2020-09-09 21:05:00|9798.7|9775.3|9797.6|9774.2|9798.7|9775.3|9796.4|9773|0
1599685800000|2020-09-09 21:10:00|9797.9|9774.5|9798.3|9774.9|9798.3|9774.9|9797.9|9774.5|0
1599686100000|2020-09-09 21:15:00|9798.4|9775|9798.1|9774.7|9798.4|9775|9798|9774.6|0
1599686400000|2020-09-09 21:20:00|9798.3|9774.9|9798.3|9774.9|9798.4|9775|9798.1|9774.7|0
1599686700000|2020-09-09 21:25:00|9798.6|9775.2|9798.6|9775.2|9798.6|9775.2|9798.3|9774.9|0
1599687000000|2020-09-09 21:30:00|9798.3|9774.9|9798.4|9775|9798.4|9775|9798.3|9774.9|0
1599687300000|2020-09-09 21:35:00|9798.6|9775.2|9798.6|9775.2|9798.6|9775.2|9798.6|9775.2|0
1599687600000|2020-09-09 21:40:00|9798.4|9775|9798.3|9774.9|9798.4|9775|9798.1|9774.7|0
1599687900000|2020-09-09 21:45:00|9798.2|9774.8|9798.2|9774.8|9798.2|9774.8|9798|9774.6|0
1599688200000|2020-09-09 21:50:00|9798.3|9774.9|9798.6|9775.2|9798.6|9775.2|9798.3|9774.9|0
1599688500000|2020-09-09 21:55:00|9798.2|9774.8|9799.2|9775.8|9799.8|9776.4|9798.2|9774.8|0
1599688800000|2020-09-09 22:00:00|9803.3|9779.9|9805.5|9782.1|9810.8|9787.4|9802.8|9779.4|0
1599689100000|2020-09-09 22:05:00|9805.3|9781.9|9807.1|9783.7|9810.8|9787.4|9805.3|9781.9|0
1599689400000|2020-09-09 22:10:00|9807.6|9784.2|9805|9781.6|9811.6|9788.2|9805|9781.6|0
1599689700000|2020-09-09 22:15:00|9805.5|9782.1|9809.6|9786.2|9809.6|9786.2|9805|9781.6|0
1599690000000|2020-09-09 22:20:00|9810.1|9786.7|9817.1|9793.7|9817.1|9793.7|9810.1|9786.7|0
1599690300000|2020-09-09 22:25:00|9816.9|9793.5|9814.6|9791.2|9819.1|9795.7|9813.6|9790.2|0
1599690600000|2020-09-09 22:30:00|9814.1|9790.7|9817.6|9794.2|9817.6|9794.2|9812.6|9789.2|0
1599690900000|2020-09-09 22:35:00|9817.1|9793.7|9824.7|9801.3|9825.7|9802.3|9817.1|9793.7|0
1599691200000|2020-09-09 22:40:00|9824.4|9801|9824.4|9801|9825.7|9802.3|9822.7|9799.3|0
1599691500000|2020-09-09 22:45:00|9824.2|9800.8|9822.1|9798.7|9825.4|9802|9821.1|9797.7|0
1599691800000|2020-09-09 22:50:00|9822.4|9799|9829.2|9805.8|9829.7|9806.3|9821.6|9798.2|0
1599692100000|2020-09-09 22:55:00|9828.9|9805.5|9826.2|9802.8|9829.2|9805.8|9826.2|9802.8|0
1599692400000|2020-09-09 23:00:00|9825.7|9802.3|9828.7|9805.3|9830.2|9806.8|9825.4|9802|0
1599692700000|2020-09-09 23:05:00|9827.9|9804.5|9831.2|9807.8|9831.7|9808.3|9827.7|9804.3|0
1599693000000|2020-09-09 23:10:00|9831.5|9808.1|9829.7|9806.3|9832.7|9809.3|9828.2|9804.8|0
1599693300000|2020-09-09 23:15:00|9830.7|9807.3|9828.7|9805.3|9831.2|9807.8|9828.2|9804.8|0
1599693600000|2020-09-09 23:20:00|9828.2|9804.8|9826.2|9802.8|9829.2|9805.8|9824.7|9801.3|0
1599693900000|2020-09-09 23:25:00|9825.7|9802.3|9824.2|9800.8|9827.7|9804.3|9824.2|9800.8|0
1599694200000|2020-09-09 23:30:00|9824.4|9801|9827.7|9804.3|9829.4|9806|9824.4|9801|0
1599694500000|2020-09-09 23:35:00|9827.9|9804.5|9822.9|9799.5|9828.7|9805.3|9821.9|9798.5|0
1599694800000|2020-09-09 23:40:00|9823.1|9799.7|9821.1|9797.7|9824.4|9801|9820.1|9796.7|0
1599695100000|2020-09-09 23:45:00|9820.9|9797.5|9821.6|9798.2|9824.4|9801|9820.6|9797.2|0
1599695400000|2020-09-09 23:50:00|9821.4|9798|9825.7|9802.3|9825.9|9802.5|9821.1|9797.7|0
1599695700000|2020-09-09 23:55:00|9825.4|9802|9828.2|9804.8|9828.2|9804.8|9825.4|9802|0
1599696000000|2020-09-10 00:00:00|9827.7|9804.3|9815.9|9792.5|9827.7|9804.3|9813.4|9790|0
1599696300000|2020-09-10 00:05:00|9816.1|9792.7|9817.1|9793.7|9817.1|9793.7|9813.6|9790.2|0
1599696600000|2020-09-10 00:10:00|9816.9|9793.5|9818.1|9794.7|9820.1|9796.7|9816.1|9792.7|0
1599696900000|2020-09-10 00:15:00|9817.6|9794.2|9822.3|9798.9|9822.5|9799.1|9814.6|9791.2|0
1599697200000|2020-09-10 00:20:00|9822.2|9798.8|9818.6|9795.2|9822.5|9799.1|9816.4|9793|0
1599697500000|2020-09-10 00:25:00|9818.5|9795.1|9819.4|9796|9821.6|9798.2|9818.3|9794.9|0
1599697800000|2020-09-10 00:30:00|9818.7|9795.3|9801.6|9778.2|9818.7|9795.3|9798.7|9775.3|0
1599698100000|2020-09-10 00:35:00|9801.5|9778.1|9806.4|9783|9806.5|9783.1|9797.3|9773.9|0
1599698400000|2020-09-10 00:40:00|9806.5|9783.1|9803.1|9779.7|9811.1|9787.7|9803|9779.6|0
1599698700000|2020-09-10 00:45:00|9803.2|9779.8|9804|9780.6|9810.5|9787.1|9800.6|9777.2|0
1599699000000|2020-09-10 00:50:00|9803.9|9780.5|9807.9|9784.5|9810.5|9787.1|9803.9|9780.5|0
1599699300000|2020-09-10 00:55:00|9808.1|9784.7|9803.6|9780.2|9809.9|9786.5|9801.4|9778|0
1599699600000|2020-09-10 01:00:00|9803.5|9780.1|9800|9776.6|9804.6|9781.2|9798.2|9774.8|0
1599699900000|2020-09-10 01:05:00|9799.9|9776.5|9805.3|9781.9|9807.3|9783.9|9799.9|9776.5|0
1599700200000|2020-09-10 01:10:00|9805.4|9782|9801.1|9777.7|9807.6|9784.2|9798.8|9775.4|0
1599700500000|2020-09-10 01:15:00|9818.1|9794.7|9779.1|9773.1|9818.1|9801.1|9768.1|9762.1|1579
1599700800000|2020-09-10 01:20:00|9778.1|9772.1|9781.1|9775.1|9782.1|9776.1|9764.1|9758.1|1291
1599701100000|2020-09-10 01:25:00|9780.1|9774.1|9787.1|9781.1|9795.1|9789.1|9778.1|9772.1|738
1599701400000|2020-09-10 01:30:00|9786.1|9780.1|9763.1|9757.1|9792.1|9786.1|9754.1|9748.1|2336
1599701700000|2020-09-10 01:35:00|9764.1|9758.1|9770.1|9764.1|9770.1|9764.1|9741.1|9735.1|1627
1599702000000|2020-09-10 01:40:00|9769.1|9763.1|9766.1|9760.1|9779.1|9773.1|9758.1|9752.1|1753
1599702300000|2020-09-10 01:45:00|9764.1|9758.1|9768.1|9762.1|9771.1|9765.1|9747.1|9741.1|1107
1599702600000|2020-09-10 01:50:00|9767.1|9761.1|9789.1|9783.1|9789.1|9783.1|9767.1|9761.1|890
1599702900000|2020-09-10 01:55:00|9790.1|9784.1|9779.1|9773.1|9793.1|9787.1|9777.1|9771.1|884
1599703200000|2020-09-10 02:00:00|9780.1|9774.1|9770.1|9764.1|9788.1|9782.1|9758.1|9752.1|885
1599703500000|2020-09-10 02:05:00|9769.1|9763.1|9762.1|9756.1|9774.1|9768.1|9757.1|9751.1|623
1599703800000|2020-09-10 02:10:00|9760.1|9754.1|9751.1|9745.1|9764.1|9758.1|9751.1|9745.1|514
1599704100000|2020-09-10 02:15:00|9750.1|9744.1|9742.1|9736.1|9760.1|9754.1|9741.1|9735.1|923
1599704400000|2020-09-10 02:20:00|9741.1|9735.1|9721.1|9715.1|9742.1|9736.1|9718.1|9712.1|943
1599704700000|2020-09-10 02:25:00|9720.1|9714.1|9751.1|9745.1|9754.1|9748.1|9719.1|9713.1|846
1599705000000|2020-09-10 02:30:00|9752.1|9746.1|9759.1|9753.1|9765.1|9759.1|9751.1|9745.1|572
1599705300000|2020-09-10 02:35:00|9758.1|9752.1|9745.1|9739.1|9758.1|9752.1|9742.1|9736.1|737
1599705600000|2020-09-10 02:40:00|9746.1|9740.1|9758.1|9752.1|9760.1|9754.1|9744.1|9738.1|333
1599705900000|2020-09-10 02:45:00|9759.1|9753.1|9763.1|9757.1|9763.1|9757.1|9752.1|9746.1|436
1599706200000|2020-09-10 02:50:00|9764.1|9758.1|9767.1|9761.1|9769.1|9763.1|9755.1|9749.1|419
1599706500000|2020-09-10 02:55:00|9769.1|9763.1|9748.1|9742.1|9775.1|9769.1|9748.1|9742.1|431
1599706800000|2020-09-10 03:00:00|9749.1|9743.1|9747.1|9741.1|9755.1|9749.1|9742.1|9736.1|606
1599707100000|2020-09-10 03:05:00|9748.1|9742.1|9736.1|9730.1|9754.1|9748.1|9734.1|9728.1|470
1599707400000|2020-09-10 03:10:00|9737.1|9731.1|9733.1|9727.1|9740.1|9734.1|9731.1|9725.1|644
1599707700000|2020-09-10 03:15:00|9734.1|9728.1|9738.1|9732.1|9743.1|9737.1|9725.1|9719.1|560
1599708000000|2020-09-10 03:20:00|9737.1|9731.1|9749.1|9743.1|9751.1|9745.1|9736.1|9730.1|352
1599708300000|2020-09-10 03:25:00|9748.1|9742.1|9741.1|9735.1|9750.1|9744.1|9741.1|9735.1|246
1599708600000|2020-09-10 03:30:00|9742.1|9736.1|9742.1|9736.1|9746.1|9740.1|9740.1|9734.1|203
1599708900000|2020-09-10 03:35:00|9741.1|9735.1|9744.1|9738.1|9745.1|9739.1|9739.1|9733.1|225
1599709200000|2020-09-10 03:40:00|9743.1|9737.1|9747.1|9741.1|9748.1|9742.1|9741.1|9735.1|409
1599709500000|2020-09-10 03:45:00|9748.1|9742.1|9734.1|9728.1|9748.1|9742.1|9734.1|9728.1|431
1599709800000|2020-09-10 03:50:00|9735.1|9729.1|9743.1|9737.1|9745.1|9739.1|9733.1|9727.1|154
1599710100000|2020-09-10 03:55:00|9742.1|9736.1|9735.1|9729.1|9745.1|9739.1|9731.1|9725.1|1238
1599710400000|2020-09-10 04:00:00|9740.8|9717.4|9743.6|9720.2|9746|9722.6|9740.1|9716.7|0
1599710700000|2020-09-10 04:05:00|9744.3|9720.9|9743.1|9719.7|9746.3|9722.9|9743|9719.6|0
1599711000000|2020-09-10 04:10:00|9743|9719.6|9744.6|9721.2|9745.4|9722|9739.7|9716.3|0
1599711300000|2020-09-10 04:15:00|9744.5|9721.1|9742|9718.6|9745|9721.6|9741.5|9718.1|0
1599711600000|2020-09-10 04:20:00|9741.9|9718.5|9745.8|9722.4|9745.9|9722.5|9741.3|9717.9|0
1599711900000|2020-09-10 04:25:00|9745.9|9722.5|9745.7|9722.3|9748.2|9724.8|9745.7|9722.3|0
1599712200000|2020-09-10 04:30:00|9745.8|9722.4|9743.7|9720.3|9748.9|9725.5|9743.7|9720.3|0
1599712500000|2020-09-10 04:35:00|9744.5|9721.1|9743|9719.6|9745.4|9722|9740.8|9717.4|0
1599712800000|2020-09-10 04:40:00|9742.8|9719.4|9747.9|9724.5|9747.9|9724.5|9742.6|9719.2|0
1599713100000|2020-09-10 04:45:00|9747.8|9724.4|9747.9|9724.5|9748.2|9724.8|9745.7|9722.3|0
1599713400000|2020-09-10 04:50:00|9747.7|9724.3|9748.2|9724.8|9748.7|9725.3|9743.8|9720.4|0
1599713700000|2020-09-10 04:55:00|9748.3|9724.9|9749.2|9725.8|9751.4|9728|9746.2|9722.8|0
1599714000000|2020-09-10 05:00:00|9749.8|9726.4|9751.1|9745.1|9757.1|9751.1|9736.1|9725.5|945
1599714300000|2020-09-10 05:05:00|9750.1|9744.1|9733.1|9727.1|9752.1|9746.1|9732.1|9726.1|527
1599714600000|2020-09-10 05:10:00|9732.1|9726.1|9737.1|9731.1|9737.1|9731.1|9726.1|9720.1|471
1599714900000|2020-09-10 05:15:00|9736.1|9730.1|9748.1|9742.1|9748.1|9742.1|9736.1|9730.1|661
1599715200000|2020-09-10 05:20:00|9749.1|9743.1|9757.1|9751.1|9761.1|9755.1|9748.1|9742.1|478
1599715500000|2020-09-10 05:25:00|9758.1|9752.1|9763.1|9757.1|9772.1|9766.1|9755.1|9749.1|706
1599715800000|2020-09-10 05:30:00|9764.1|9758.1|9760.1|9754.1|9765.1|9759.1|9759.1|9753.1|397
1599716100000|2020-09-10 05:35:00|9761.1|9755.1|9762.1|9756.1|9764.1|9758.1|9758.1|9752.1|488
1599716400000|2020-09-10 05:40:00|9761.1|9755.1|9761.1|9755.1|9776.1|9770.1|9760.1|9754.1|741
1599716700000|2020-09-10 05:45:00|9762.1|9756.1|9765.1|9759.1|9770.1|9764.1|9759.1|9753.1|513
1599717000000|2020-09-10 05:50:00|9764.1|9758.1|9776.1|9770.1|9781.1|9775.1|9764.1|9758.1|743
1599717300000|2020-09-10 05:55:00|9775.1|9769.1|9771.1|9765.1|9779.1|9773.1|9768.1|9762.1|388
1599717600000|2020-09-10 06:00:00|9770.1|9764.1|9767.1|9761.1|9775.1|9769.1|9765.1|9759.1|432
1599717900000|2020-09-10 06:05:00|9768.1|9762.1|9765.1|9759.1|9770.1|9764.1|9764.1|9758.1|356
1599718200000|2020-09-10 06:10:00|9764.1|9758.1|9759.1|9753.1|9767.1|9761.1|9759.1|9753.1|500
1599718500000|2020-09-10 06:15:00|9760.1|9754.1|9766.1|9760.1|9769.1|9763.1|9757.1|9751.1|601
1599718800000|2020-09-10 06:20:00|9768.1|9762.1|9757.1|9751.1|9774.1|9768.1|9756.1|9750.1|451
1599719100000|2020-09-10 06:25:00|9758.1|9752.1|9752.1|9746.1|9759.1|9753.1|9749.1|9743.1|770
1599719400000|2020-09-10 06:30:00|9751.1|9745.1|9742.1|9736.1|9760.1|9754.1|9742.1|9736.1|1343
1599719700000|2020-09-10 06:35:00|9741.1|9735.1|9731.1|9725.1|9743.1|9737.1|9727.1|9721.1|829
1599720000000|2020-09-10 06:40:00|9730.1|9724.1|9739.1|9733.1|9740.1|9734.1|9727.1|9721.1|860
1599720300000|2020-09-10 06:45:00|9740.1|9734.1|9740.1|9734.1|9749.1|9743.1|9738.1|9732.1|585
1599720600000|2020-09-10 06:50:00|9741.1|9735.1|9737.1|9731.1|9743.1|9737.1|9737.1|9731.1|1001
1599720900000|2020-09-10 06:55:00|9738.1|9732.1|9746.1|9740.1|9747.1|9741.1|9738.1|9732.1|401
1599721200000|2020-09-10 07:00:00|9745.1|9739.1|9740.1|9734.1|9746.1|9740.1|9731.1|9725.1|634
1599721500000|2020-09-10 07:05:00|9739.1|9733.1|9746.1|9740.1|9746.1|9740.1|9736.1|9730.1|596
1599721800000|2020-09-10 07:10:00|9745.1|9739.1|9744.1|9738.1|9746.1|9740.1|9738.1|9732.1|299
1599722100000|2020-09-10 07:15:00|9741.1|9735.1|9737.1|9731.1|9743.1|9737.1|9737.1|9731.1|327
1599722400000|2020-09-10 07:20:00|9736.1|9730.1|9734.1|9728.1|9737.1|9731.1|9727.1|9721.1|377
1599722700000|2020-09-10 07:25:00|9735.1|9729.1|9725.1|9719.1|9737.1|9731.1|9723.1|9717.1|813
1599723000000|2020-09-10 07:30:00|9724.1|9718.1|9705.1|9699.1|9732.1|9726.1|9705.1|9699.1|1204
1599723300000|2020-09-10 07:35:00|9706.1|9700.1|9718.1|9712.1|9724.1|9718.1|9703.1|9697.1|785
1599723600000|2020-09-10 07:40:00|9717.1|9711.1|9706.1|9700.1|9718.1|9712.1|9705.1|9699.1|822
1599723900000|2020-09-10 07:45:00|9705.1|9699.1|9710.1|9704.1|9713.1|9707.1|9702.1|9696.1|915
1599724200000|2020-09-10 07:50:00|9709.1|9703.1|9691.1|9685.1|9711.1|9705.1|9689.1|9683.1|1731
1599724500000|2020-09-10 07:55:00|9690.1|9684.1|9683.1|9677.1|9695.1|9689.1|9683.1|9677.1|1556
1599724800000|2020-09-10 08:00:00|9684.1|9678.1|9687.1|9681.1|9693.1|9687.1|9670.1|9664.1|3265
1599725100000|2020-09-10 08:05:00|9689.1|9683.1|9680.1|9674.1|9691.1|9685.1|9679.1|9673.1|2105
1599725400000|2020-09-10 08:10:00|9682.1|9676.1|9679.1|9673.1|9688.1|9682.1|9679.1|9673.1|2735
1599725700000|2020-09-10 08:15:00|9680.1|9674.1|9673.1|9667.1|9681.1|9675.1|9669.1|9663.1|3643
1599726000000|2020-09-10 08:20:00|9674.1|9668.1|9675.1|9669.1|9675.1|9669.1|9670.1|9664.1|691
1599726300000|2020-09-10 08:25:00|9676.1|9670.1|9683.1|9677.1|9692.1|9686.1|9673.1|9667.1|1409
1599726600000|2020-09-10 08:30:00|9696.8|9673.4|9693.9|9670.5|9698.6|9675.2|9691.9|9668.5|0
1599726900000|2020-09-10 08:35:00|9694|9670.6|9700|9676.6|9702.2|9678.8|9693.6|9670.2|0
1599727200000|2020-09-10 08:40:00|9699.8|9676.4|9703|9679.6|9703.7|9680.3|9697.8|9674.4|0
1599727500000|2020-09-10 08:45:00|9702.7|9679.3|9705|9681.6|9708.6|9685.2|9701|9677.6|0
1599727800000|2020-09-10 08:50:00|9704.8|9681.4|9702.5|9679.1|9704.8|9681.4|9696.4|9673|0
1599728100000|2020-09-10 08:55:00|9704|9680.6|9697.3|9673.9|9705.9|9682.5|9696.1|9672.7|0
1599728400000|2020-09-10 09:00:00|9697.2|9673.8|9706.5|9683.1|9707.4|9684|9689.7|9666.3|0
1599728700000|2020-09-10 09:05:00|9706.2|9682.8|9715.6|9692.2|9717.1|9693.7|9704|9680.6|0
1599729000000|2020-09-10 09:10:00|9716.3|9692.9|9716.8|9693.4|9723.5|9700.1|9715.6|9692.2|0
1599729300000|2020-09-10 09:15:00|9698.6|9692.6|9693.1|9687.1|9700.1|9694.1|9690.1|9684.1|214
1599729600000|2020-09-10 09:20:00|9693.6|9687.6|9692.6|9686.6|9694.6|9688.6|9690.1|9684.1|32
1599729900000|2020-09-10 09:25:00|9692.1|9686.1|9692.1|9686.1|9695.6|9689.6|9689.1|9683.1|120
1599730200000|2020-09-10 09:30:00|9692.6|9686.6|9702.1|9696.1|9703.1|9697.1|9690.1|9684.1|338
1599730500000|2020-09-10 09:35:00|9701.6|9695.6|9700.1|9694.1|9704.6|9698.6|9697.1|9691.1|120
1599730800000|2020-09-10 09:40:00|9700.6|9694.6|9700.1|9694.1|9703.1|9697.1|9699.1|9693.1|71
1599731100000|2020-09-10 09:45:00|9700.6|9694.6|9699.6|9693.6|9700.6|9694.6|9698.1|9692.1|49
1599731400000|2020-09-10 09:50:00|9699.1|9693.1|9709.1|9703.1|9710.1|9704.1|9697.6|9691.6|187
1599731700000|2020-09-10 09:55:00|9708.6|9702.6|9707.6|9701.6|9709.6|9703.6|9706.1|9700.1|45
1599732000000|2020-09-10 10:00:00|9707.1|9701.1|9709.1|9703.1|9710.1|9704.1|9705.6|9699.6|141
1599732300000|2020-09-10 10:05:00|9709.6|9703.6|9711.1|9705.1|9714.6|9708.6|9707.6|9701.6|79
1599732600000|2020-09-10 10:10:00|9711.6|9705.6|9710.6|9704.6|9711.6|9705.6|9708.6|9702.6|29
1599732900000|2020-09-10 10:15:00|9711.1|9705.1|9707.1|9701.1|9712.6|9706.6|9707.1|9701.1|28
1599733200000|2020-09-10 10:20:00|9706.6|9700.6|9698.6|9692.6|9708.1|9702.1|9698.1|9692.1|110
1599733500000|2020-09-10 10:25:00|9698.1|9692.1|9698.1|9692.1|9699.6|9693.6|9694.1|9688.1|55
1599733800000|2020-09-10 10:30:00|9697.6|9691.6|9693.1|9687.1|9701.1|9695.1|9692.6|9686.6|21
1599734100000|2020-09-10 10:35:00|9692.6|9686.6|9687.1|9681.1|9694.6|9688.6|9686.6|9680.6|59
1599734400000|2020-09-10 10:40:00|9687.6|9681.6|9685.6|9679.6|9687.6|9681.6|9683.1|9677.1|184
1599734700000|2020-09-10 10:45:00|9684.6|9678.6|9688.1|9682.1|9688.6|9682.6|9679.6|9673.6|63
1599735000000|2020-09-10 10:50:00|9687.6|9681.6|9688.6|9682.6|9691.1|9685.1|9687.1|9681.1|42
1599735300000|2020-09-10 10:55:00|9689.1|9683.1|9684.6|9678.6|9691.6|9685.6|9681.6|9675.6|52
1599735600000|2020-09-10 11:00:00|9685.1|9679.1|9697.1|9691.1|9697.6|9691.6|9684.6|9678.6|53
1599735900000|2020-09-10 11:05:00|9697.6|9691.6|9691.1|9685.1|9698.1|9692.1|9690.6|9684.6|40
1599736200000|2020-09-10 11:10:00|9691.6|9685.6|9692.1|9686.1|9696.1|9690.1|9690.1|9684.1|90
1599736500000|2020-09-10 11:15:00|9691.6|9685.6|9689.1|9683.1|9692.6|9686.6|9688.6|9682.6|70
1599736800000|2020-09-10 11:20:00|9688.6|9682.6|9692.1|9686.1|9694.6|9688.6|9687.6|9681.6|38
1599737100000|2020-09-10 11:25:00|9692.6|9686.6|9694.1|9688.1|9696.6|9690.6|9691.6|9685.6|114
1599737400000|2020-09-10 11:30:00|9694.6|9688.6|9695.1|9689.1|9695.6|9689.6|9690.6|9684.6|94
1599737700000|2020-09-10 11:35:00|9694.6|9688.6|9691.6|9685.6|9696.1|9690.1|9690.6|9684.6|121
1599738000000|2020-09-10 11:40:00|9692.1|9686.1|9688.6|9682.6|9695.6|9689.6|9687.6|9681.6|77
1599738300000|2020-09-10 11:45:00|9691.6|9685.6|9694.6|9688.6|9696.1|9690.1|9690.1|9684.1|44
1599738600000|2020-09-10 11:50:00|9694.1|9688.1|9703.1|9697.1|9705.1|9699.1|9693.6|9687.6|88
1599738900000|2020-09-10 11:55:00|9703.6|9697.6|9700.6|9694.6|9705.6|9699.6|9700.6|9694.6|33
1599739200000|2020-09-10 12:00:00|9700.1|9694.1|9706.6|9700.6|9706.6|9700.6|9699.1|9693.1|57
1599739500000|2020-09-10 12:05:00|9707.1|9701.1|9706.1|9700.1|9710.6|9704.6|9705.6|9699.6|62
1599739800000|2020-09-10 12:10:00|9705.6|9699.6|9706.1|9700.1|9708.6|9702.6|9704.6|9698.6|51
1599740100000|2020-09-10 12:15:00|9705.6|9699.6|9707.6|9701.6|9709.6|9703.6|9702.6|9696.6|37
1599740400000|2020-09-10 12:20:00|9707.1|9701.1|9711.6|9705.6|9712.6|9706.6|9705.6|9699.6|77
1599740700000|2020-09-10 12:25:00|9712.1|9706.1|9707.6|9701.6|9712.1|9706.1|9707.6|9701.6|46
1599741000000|2020-09-10 12:30:00|9708.6|9702.6|9703.6|9697.6|9712.6|9706.6|9703.6|9697.6|177
1599741300000|2020-09-10 12:35:00|9704.1|9698.1|9720.1|9714.1|9722.6|9716.6|9702.6|9696.6|203
1599741600000|2020-09-10 12:40:00|9720.6|9714.6|9720.6|9714.6|9723.6|9717.6|9719.1|9713.1|148
1599741900000|2020-09-10 12:45:00|9720.1|9714.1|9728.6|9722.6|9730.6|9724.6|9719.6|9713.6|244
1599742200000|2020-09-10 12:50:00|9729.6|9723.6|9724.6|9718.6|9729.6|9723.6|9723.6|9717.6|100
1599742500000|2020-09-10 12:55:00|9725.1|9719.1|9721.6|9715.6|9725.1|9719.1|9719.1|9713.1|105
1599742800000|2020-09-10 13:00:00|9722.1|9716.1|9721.1|9715.1|9724.1|9718.1|9717.6|9711.6|84
1599743100000|2020-09-10 13:05:00|9721.6|9715.6|9728.1|9722.1|9729.6|9723.6|9721.1|9715.1|75
1599743400000|2020-09-10 13:10:00|9727.6|9721.6|9724.6|9718.6|9730.1|9724.1|9723.6|9717.6|90
1599743700000|2020-09-10 13:15:00|9725.1|9719.1|9735.6|9729.6|9737.1|9731.1|9725.1|9719.1|103
1599744000000|2020-09-10 13:20:00|9734.6|9728.6|9737.1|9731.1|9738.6|9732.6|9733.1|9727.1|128
1599744300000|2020-09-10 13:25:00|9737.6|9731.6|9738.6|9732.6|9738.6|9732.6|9733.6|9727.6|216
1599744600000|2020-09-10 13:30:00|9738.1|9732.1|9744.1|9738.1|9744.6|9738.6|9726.6|9720.6|432
1599744900000|2020-09-10 13:35:00|9743.6|9737.6|9747.6|9741.6|9750.6|9744.6|9739.6|9733.6|384
1599745200000|2020-09-10 13:40:00|9748.1|9742.1|9748.1|9742.1|9755.1|9749.1|9745.1|9739.1|299
1599745500000|2020-09-10 13:45:00|9748.6|9742.6|9742.6|9736.6|9752.6|9746.6|9742.1|9736.1|170
1599745800000|2020-09-10 13:50:00|9743.1|9737.1|9751.1|9745.1|9752.6|9746.6|9740.1|9734.1|187
1599746100000|2020-09-10 13:55:00|9750.6|9744.6|9743.6|9737.6|9755.1|9749.1|9741.6|9735.6|177
1599746400000|2020-09-10 14:00:00|9744.1|9738.1|9755.6|9749.6|9755.6|9749.6|9743.1|9737.1|208
1599746700000|2020-09-10 14:05:00|9754.6|9748.6|9748.1|9742.1|9755.6|9749.6|9745.6|9739.6|153
1599747000000|2020-09-10 14:10:00|9748.6|9742.6|9746.6|9740.6|9749.6|9743.6|9740.6|9734.6|216
1599747300000|2020-09-10 14:15:00|9747.1|9741.1|9745.6|9739.6|9750.1|9744.1|9745.1|9739.1|134
1599747600000|2020-09-10 14:20:00|9746.1|9740.1|9740.1|9734.1|9747.1|9741.1|9740.1|9734.1|116
1599747900000|2020-09-10 14:25:00|9740.6|9734.6|9729.6|9723.6|9740.6|9734.6|9729.6|9723.6|216
1599748200000|2020-09-10 14:30:00|9728.6|9722.6|9742.1|9736.1|9743.6|9737.6|9728.6|9722.6|143
1599748500000|2020-09-10 14:35:00|9742.6|9736.6|9740.1|9734.1|9744.6|9738.6|9739.6|9733.6|126
1599748800000|2020-09-10 14:40:00|9740.6|9734.6|9731.6|9725.6|9742.1|9736.1|9731.1|9725.1|172
1599749100000|2020-09-10 14:45:00|9732.1|9726.1|9719.1|9713.1|9733.6|9727.6|9714.1|9708.1|187
1599749400000|2020-09-10 14:50:00|9719.6|9713.6|9723.1|9717.1|9728.6|9722.6|9717.1|9711.1|95
1599749700000|2020-09-10 14:55:00|9723.6|9717.6|9707.1|9701.1|9726.1|9720.1|9705.1|9699.1|341
1599750000000|2020-09-10 15:00:00|9706.1|9700.1|9724.1|9718.1|9724.1|9718.1|9700.1|9694.1|260
1599750300000|2020-09-10 15:05:00|9723.1|9717.1|9722.1|9716.1|9729.1|9723.1|9719.1|9713.1|147
1599750600000|2020-09-10 15:10:00|9721.1|9715.1|9724.1|9718.1|9731.1|9725.1|9716.1|9710.1|283
1599750900000|2020-09-10 15:15:00|9725.1|9719.1|9713.1|9707.1|9725.1|9719.1|9705.1|9699.1|363
1599751200000|2020-09-10 15:20:00|9716.1|9710.1|9722.1|9716.1|9726.1|9720.1|9713.1|9707.1|279
1599751500000|2020-09-10 15:25:00|9721.1|9715.1|9724.1|9718.1|9728.1|9722.1|9720.1|9714.1|260
1599751800000|2020-09-10 15:30:00|9723.1|9717.1|9717.1|9711.1|9726.1|9720.1|9717.1|9711.1|250
1599752100000|2020-09-10 15:35:00|9716.1|9710.1|9719.1|9713.1|9724.1|9718.1|9715.1|9709.1|169
1599752400000|2020-09-10 15:40:00|9718.1|9712.1|9721.1|9715.1|9726.1|9720.1|9717.1|9711.1|130
1599752700000|2020-09-10 15:45:00|9719.1|9713.1|9729.1|9723.1|9729.1|9723.1|9718.1|9712.1|167
1599753000000|2020-09-10 15:50:00|9730.1|9724.1|9727.1|9721.1|9730.1|9724.1|9724.1|9718.1|138
1599753300000|2020-09-10 15:55:00|9724.1|9718.1|9717.1|9711.1|9724.1|9718.1|9715.1|9709.1|220
1599753600000|2020-09-10 16:00:00|9716.1|9710.1|9711.1|9705.1|9723.1|9717.1|9710.1|9704.1|174
1599753900000|2020-09-10 16:05:00|9712.1|9706.1|9718.1|9712.1|9721.1|9715.1|9712.1|9706.1|101
1599754200000|2020-09-10 16:10:00|9719.1|9713.1|9717.1|9711.1|9722.1|9716.1|9717.1|9711.1|43
1599754500000|2020-09-10 16:15:00|9716.1|9710.1|9715.1|9709.1|9721.1|9715.1|9711.1|9705.1|84
1599754800000|2020-09-10 16:20:00|9718.1|9712.1|9709.1|9703.1|9720.1|9714.1|9706.1|9700.1|118
1599755100000|2020-09-10 16:25:00|9708.1|9702.1|9707.1|9701.1|9711.1|9705.1|9706.1|9700.1|81
1599755400000|2020-09-10 16:30:00|9708.1|9702.1|9710.1|9704.1|9714.1|9708.1|9706.1|9700.1|154
1599755700000|2020-09-10 16:35:00|9707.1|9701.1|9692.1|9686.1|9707.1|9701.1|9692.1|9686.1|166
1599756000000|2020-09-10 16:40:00|9694.1|9688.1|9693.1|9687.1|9702.1|9696.1|9692.1|9686.1|181
1599756300000|2020-09-10 16:45:00|9692.1|9686.1|9691.1|9685.1|9696.1|9690.1|9689.1|9683.1|203
1599756600000|2020-09-10 16:50:00|9694.1|9688.1|9701.1|9695.1|9702.1|9696.1|9692.1|9686.1|59
1599756900000|2020-09-10 16:55:00|9702.1|9696.1|9699.1|9693.1|9704.1|9698.1|9695.1|9689.1|99
1599757200000|2020-09-10 17:00:00|9700.1|9694.1|9703.1|9697.1|9706.1|9700.1|9694.1|9688.1|75
1599757500000|2020-09-10 17:05:00|9706.1|9700.1|9707.1|9701.1|9707.1|9701.1|9704.1|9698.1|41
1599757800000|2020-09-10 17:10:00|9704.1|9698.1|9701.1|9695.1|9707.1|9701.1|9700.1|9694.1|38
1599758100000|2020-09-10 17:15:00|9704.1|9698.1|9711.1|9705.1|9711.1|9705.1|9703.1|9697.1|82
1599758400000|2020-09-10 17:20:00|9712.1|9706.1|9703.1|9697.1|9712.1|9706.1|9703.1|9697.1|108
1599758700000|2020-09-10 17:25:00|9704.1|9698.1|9692.1|9686.1|9704.1|9698.1|9689.1|9683.1|211
1599759000000|2020-09-10 17:30:00|9695.1|9689.1|9696.1|9690.1|9699.1|9693.1|9694.1|9688.1|28
1599759300000|2020-09-10 17:35:00|9698.1|9692.1|9692.1|9686.1|9701.1|9695.1|9692.1|9686.1|60
1599759600000|2020-09-10 17:40:00|9693.1|9687.1|9690.1|9684.1|9695.1|9689.1|9688.1|9682.1|65
1599759900000|2020-09-10 17:45:00|9689.1|9683.1|9688.1|9682.1|9693.1|9687.1|9688.1|9682.1|24
1599760200000|2020-09-10 17:50:00|9691.1|9685.1|9685.1|9679.1|9691.1|9685.1|9685.1|9679.1|55
1599760500000|2020-09-10 17:55:00|9686.1|9680.1|9682.1|9676.1|9688.1|9682.1|9681.1|9675.1|132
1599760800000|2020-09-10 18:00:00|9681.1|9675.1|9686.1|9680.1|9686.1|9680.1|9680.1|9674.1|135
1599761100000|2020-09-10 18:05:00|9685.1|9679.1|9684.1|9678.1|9686.1|9680.1|9680.1|9674.1|73
1599761400000|2020-09-10 18:10:00|9682.1|9676.1|9680.1|9674.1|9682.1|9676.1|9679.1|9673.1|68
1599761700000|2020-09-10 18:15:00|9679.1|9673.1|9672.1|9666.1|9679.1|9673.1|9672.1|9666.1|191
1599762000000|2020-09-10 18:20:00|9671.1|9665.1|9666.1|9660.1|9674.1|9668.1|9665.1|9659.1|278
1599762300000|2020-09-10 18:25:00|9668.1|9662.1|9647.1|9641.1|9675.1|9669.1|9646.1|9640.1|356
1599762600000|2020-09-10 18:30:00|9646.1|9640.1|9656.1|9650.1|9664.1|9658.1|9646.1|9640.1|273
1599762900000|2020-09-10 18:35:00|9657.1|9651.1|9669.1|9663.1|9669.1|9663.1|9652.1|9646.1|238
1599763200000|2020-09-10 18:40:00|9667.1|9661.1|9659.1|9653.1|9668.1|9662.1|9658.1|9652.1|285
1599763500000|2020-09-10 18:45:00|9657.1|9651.1|9671.1|9665.1|9673.1|9667.1|9657.1|9651.1|226
1599763800000|2020-09-10 18:50:00|9667.1|9661.1|9667.1|9661.1|9673.1|9667.1|9667.1|9661.1|148
1599764100000|2020-09-10 18:55:00|9671.1|9665.1|9686.7|9663.3|9686.7|9674.1|9669.1|9663.1|110
1599764400000|2020-09-10 19:00:00|9686.8|9663.4|9675.6|9652.2|9687.4|9664|9674.9|9651.5|0
1599764700000|2020-09-10 19:05:00|9675.9|9652.5|9663.5|9640.1|9679.6|9656.2|9663.2|9639.8|0
1599765000000|2020-09-10 19:10:00|9663.4|9640|9664.9|9641.5|9669.8|9646.4|9657.3|9633.9|0
1599765300000|2020-09-10 19:15:00|9664.8|9641.4|9649.3|9625.9|9667.3|9643.9|9648.1|9624.7|0
1599765600000|2020-09-10 19:20:00|9649.4|9626|9652.6|9629.2|9660.5|9637.1|9645.7|9622.3|0
1599765900000|2020-09-10 19:25:00|9652.5|9629.1|9661.3|9637.9|9662.8|9639.4|9644.4|9621|0
1599766200000|2020-09-10 19:30:00|9661.2|9637.8|9662.2|9638.8|9666.7|9643.3|9653.5|9630.1|0
1599766500000|2020-09-10 19:35:00|9662.3|9638.9|9660.2|9636.8|9663.4|9640|9651.1|9627.7|0
1599766800000|2020-09-10 19:40:00|9659.4|9636|9669.8|9646.4|9674.7|9651.3|9657.4|9634|0
1599767100000|2020-09-10 19:45:00|9669.7|9646.3|9651.5|9628.1|9670.2|9646.8|9647.8|9624.4|0
1599767400000|2020-09-10 19:50:00|9650.2|9626.8|9655.7|9632.3|9658.7|9635.3|9647.9|9624.5|0
1599767700000|2020-09-10 19:55:00|9655.5|9632.1|9624.4|9601|9659.3|9635.9|9622.4|9599|0
1599768000000|2020-09-10 20:00:00|9626.9|9603.5|9627.1|9603.7|9634.8|9611.4|9617.2|9593.8|0
1599768300000|2020-09-10 20:05:00|9626.6|9603.2|9631.8|9608.4|9640.6|9617.2|9625.5|9602.1|0
1599768600000|2020-09-10 20:10:00|9632.3|9608.9|9631|9607.6|9640.6|9617.2|9629.1|9605.7|0
1599768900000|2020-09-10 20:15:00|9631.3|9607.9|9629.6|9606.2|9632.1|9608.7|9629.2|9605.8|0
1599769200000|2020-09-10 20:20:00|9627.3|9603.9|9628.5|9605.1|9629.6|9606.2|9627.3|9603.9|0
1599769500000|2020-09-10 20:25:00|9628.1|9604.7|9628.1|9604.7|9628.8|9605.4|9627.9|9604.5|0
1599769800000|2020-09-10 20:30:00|9630.8|9607.4|9644.9|9621.5|9645.4|9622|9629.8|9606.4|0
1599770100000|2020-09-10 20:35:00|9645.4|9622|9634|9610.6|9645.4|9622|9633.5|9610.1|0
1599770400000|2020-09-10 20:40:00|9633.5|9610.1|9632|9608.6|9635.5|9612.1|9629|9605.6|0
1599770700000|2020-09-10 20:45:00|9631.5|9608.1|9632|9608.6|9633.5|9610.1|9631|9607.6|0
1599771000000|2020-09-10 20:50:00|9632.5|9609.1|9631|9607.6|9632.5|9609.1|9630.5|9607.1|0
1599771300000|2020-09-10 20:55:00|9631.5|9608.1|9633.6|9610.2|9634|9610.6|9631|9607.6|0
1599771600000|2020-09-10 21:00:00|9633.9|9610.5|9634.1|9610.7|9634.9|9611.5|9632.7|9609.3|0
1599771900000|2020-09-10 21:05:00|9633.6|9610.2|9631.3|9607.9|9633.8|9610.4|9631.1|9607.7|0
1599772200000|2020-09-10 21:10:00|9631|9607.6|9630.2|9606.8|9631.2|9607.8|9629.7|9606.3|0
1599772500000|2020-09-10 21:15:00|9630.5|9607.1|9632.5|9609.1|9633.3|9609.9|9630.3|9606.9|0
1599772800000|2020-09-10 21:20:00|9632.8|9609.4|9632.8|9609.4|9633.6|9610.2|9632.4|9609|0
1599773100000|2020-09-10 21:25:00|9631.4|9608|9632.5|9609.1|9632.8|9609.4|9631.4|9608|0
1599773400000|2020-09-10 21:30:00|9632.8|9609.4|9632.5|9609.1|9632.9|9609.5|9631.7|9608.3|0
1599773700000|2020-09-10 21:35:00|9632.4|9609|9633.7|9610.3|9634.2|9610.8|9632.4|9609|0
1599774000000|2020-09-10 21:40:00|9633.8|9610.4|9633.1|9609.7|9634.6|9611.2|9633.1|9609.7|0
1599774300000|2020-09-10 21:45:00|9633|9609.6|9634.9|9611.5|9634.9|9611.5|9632.5|9609.1|0
1599774600000|2020-09-10 21:50:00|9634.6|9611.2|9634.8|9611.4|9635|9611.6|9634.1|9610.7|0
1599774900000|2020-09-10 21:55:00|9635|9611.6|9635.3|9611.9|9637.8|9614.4|9634.8|9611.4|0
1599775200000|2020-09-10 22:00:00|9639.3|9615.9|9644.1|9620.7|9653.4|9630|9639.3|9615.9|0
1599775500000|2020-09-10 22:05:00|9644.6|9621.2|9646.3|9622.9|9651.1|9627.7|9644.6|9621.2|0
1599775800000|2020-09-10 22:10:00|9646.6|9623.2|9647.1|9623.7|9647.8|9624.4|9641.6|9618.2|0
1599776100000|2020-09-10 22:15:00|9648.6|9625.2|9650.1|9626.7|9650.6|9627.2|9647.1|9623.7|0
1599776400000|2020-09-10 22:20:00|9650.6|9627.2|9645.2|9621.8|9650.6|9627.2|9641.3|9617.9|0
1599776700000|2020-09-10 22:25:00|9645|9621.6|9647.5|9624.1|9648|9624.6|9641.5|9618.1|0
1599777000000|2020-09-10 22:30:00|9647.8|9624.4|9649.5|9626.1|9650.5|9627.1|9647|9623.6|0
1599777300000|2020-09-10 22:35:00|9649.3|9625.9|9650|9626.6|9651.5|9628.1|9649|9625.6|0
1599777600000|2020-09-10 22:40:00|9650.3|9626.9|9649.5|9626.1|9651|9627.6|9645|9621.6|0
1599777900000|2020-09-10 22:45:00|9649.3|9625.9|9650.5|9627.1|9653.1|9629.7|9648.8|9625.4|0
1599778200000|2020-09-10 22:50:00|9650.3|9626.9|9654.1|9630.7|9655.1|9631.7|9650|9626.6|0
1599778500000|2020-09-10 22:55:00|9653.8|9630.4|9647.5|9624.1|9654.1|9630.7|9646.2|9622.8|0
1599778800000|2020-09-10 23:00:00|9648|9624.6|9649|9625.6|9651.5|9628.1|9644.5|9621.1|0
1599779100000|2020-09-10 23:05:00|9649.3|9625.9|9651.8|9628.4|9653.1|9629.7|9649.3|9625.9|0
1599779400000|2020-09-10 23:10:00|9652|9628.6|9654.5|9631.1|9655.5|9632.1|9651|9627.6|0
1599779700000|2020-09-10 23:15:00|9655|9631.6|9652|9628.6|9656|9632.6|9650.5|9627.1|0
1599780000000|2020-09-10 23:20:00|9651.7|9628.3|9652|9628.6|9653|9629.6|9649.2|9625.8|0
1599780300000|2020-09-10 23:25:00|9651.5|9628.1|9653|9629.6|9654|9630.6|9649|9625.6|0
1599780600000|2020-09-10 23:30:00|9652.5|9629.1|9655.5|9632.1|9657.5|9634.1|9652.5|9629.1|0
1599780900000|2020-09-10 23:35:00|9656|9632.6|9653|9629.6|9657.5|9634.1|9652.7|9629.3|0
1599781200000|2020-09-10 23:40:00|9652.7|9629.3|9652.7|9629.3|9653.7|9630.3|9651.2|9627.8|0
1599781500000|2020-09-10 23:45:00|9652.4|9629|9648.6|9625.2|9652.4|9629|9648.1|9624.7|0
1599781800000|2020-09-10 23:50:00|9649.1|9625.7|9648.1|9624.7|9653.2|9629.8|9648.1|9624.7|0
1599782100000|2020-09-10 23:55:00|9647.6|9624.2|9645.4|9622|9648.6|9625.2|9645.4|9622|0
1599782400000|2020-09-11 00:00:00|9645.2|9621.8|9641.7|9618.3|9652.2|9628.8|9638.1|9614.7|0
1599782700000|2020-09-11 00:05:00|9641.1|9617.7|9641.1|9617.7|9646.2|9622.8|9638.6|9615.2|0
1599783000000|2020-09-11 00:10:00|9640.6|9617.2|9643.8|9620.4|9643.8|9620.4|9636.8|9613.4|0
1599783300000|2020-09-11 00:15:00|9643.3|9619.9|9662|9638.6|9662.9|9639.5|9643.3|9619.9|0
1599783600000|2020-09-11 00:20:00|9662.1|9638.7|9662.6|9639.2|9667|9643.6|9661.6|9638.2|0
1599783900000|2020-09-11 00:25:00|9662.9|9639.5|9660.9|9637.5|9665.2|9641.8|9659.2|9635.8|0
1599784200000|2020-09-11 00:30:00|9660.8|9637.4|9664.7|9641.3|9664.9|9641.5|9659.2|9635.8|0
1599784500000|2020-09-11 00:35:00|9664.6|9641.2|9658.5|9635.1|9664.6|9641.2|9656.2|9632.8|0
1599784800000|2020-09-11 00:40:00|9658.7|9635.3|9654.8|9631.4|9660.7|9637.3|9653.8|9630.4|0
1599785100000|2020-09-11 00:45:00|9654|9630.6|9658|9634.6|9660.9|9637.5|9654|9630.6|0
1599785400000|2020-09-11 00:50:00|9658.2|9634.8|9657.5|9634.1|9660.4|9637|9655.5|9632.1|0
1599785700000|2020-09-11 00:55:00|9657.6|9634.2|9659.7|9636.3|9662.7|9639.3|9655.5|9632.1|0
1599786000000|2020-09-11 01:00:00|9659.4|9636|9672.2|9648.8|9672.2|9648.8|9659.4|9636|0
1599786300000|2020-09-11 01:05:00|9673|9649.6|9668.8|9645.4|9673|9649.6|9666.8|9643.4|0
1599786600000|2020-09-11 01:10:00|9668.5|9645.1|9685.6|9662.2|9688.5|9665.1|9667.6|9644.2|0
1599786900000|2020-09-11 01:15:00|9689.6|9666.2|9710.3|9704.3|9729.3|9723.3|9689.6|9666.2|1220
1599787200000|2020-09-11 01:20:00|9709.3|9703.3|9696.3|9690.3|9713.3|9707.3|9692.3|9686.3|1109
1599787500000|2020-09-11 01:25:00|9695.3|9689.3|9702.3|9696.3|9704.3|9698.3|9689.3|9683.3|511
1599787800000|2020-09-11 01:30:00|9703.3|9697.3|9717.3|9711.3|9719.3|9713.3|9682.3|9676.3|2410
1599788100000|2020-09-11 01:35:00|9719.3|9713.3|9698.3|9692.3|9725.3|9719.3|9691.3|9685.3|1322
1599788400000|2020-09-11 01:40:00|9697.3|9691.3|9690.3|9684.3|9709.3|9703.3|9690.3|9684.3|1203
1599788700000|2020-09-11 01:45:00|9689.3|9683.3|9689.3|9683.3|9689.3|9683.3|9669.3|9663.3|1298
1599789000000|2020-09-11 01:50:00|9688.3|9682.3|9704.3|9698.3|9709.3|9703.3|9684.3|9678.3|1274
1599789300000|2020-09-11 01:55:00|9705.3|9699.3|9715.3|9709.3|9719.3|9713.3|9702.3|9696.3|1061
1599789600000|2020-09-11 02:00:00|9714.3|9708.3|9709.3|9703.3|9720.3|9714.3|9703.3|9697.3|851
1599789900000|2020-09-11 02:05:00|9710.3|9704.3|9723.3|9717.3|9730.3|9724.3|9710.3|9704.3|885
1599790200000|2020-09-11 02:10:00|9721.3|9715.3|9726.3|9720.3|9734.3|9728.3|9718.3|9712.3|1353
1599790500000|2020-09-11 02:15:00|9727.3|9721.3|9733.3|9727.3|9733.3|9727.3|9720.3|9714.3|1177
1599790800000|2020-09-11 02:20:00|9734.3|9728.3|9715.3|9709.3|9737.3|9731.3|9715.3|9709.3|791
1599791100000|2020-09-11 02:25:00|9716.3|9710.3|9718.3|9712.3|9725.3|9719.3|9716.3|9710.3|445
1599791400000|2020-09-11 02:30:00|9717.3|9711.3|9735.3|9729.3|9736.3|9730.3|9717.3|9711.3|751
1599791700000|2020-09-11 02:35:00|9734.3|9728.3|9720.3|9714.3|9738.3|9732.3|9718.3|9712.3|584
1599792000000|2020-09-11 02:40:00|9721.3|9715.3|9724.3|9718.3|9727.3|9721.3|9714.3|9708.3|545
1599792300000|2020-09-11 02:45:00|9726.3|9720.3|9704.3|9698.3|9726.3|9720.3|9704.3|9698.3|490
1599792600000|2020-09-11 02:50:00|9705.3|9699.3|9699.3|9693.3|9709.3|9703.3|9699.3|9693.3|344
1599792900000|2020-09-11 02:55:00|9698.3|9692.3|9701.3|9695.3|9701.3|9695.3|9693.3|9687.3|508
1599793200000|2020-09-11 03:00:00|9700.3|9694.3|9706.3|9700.3|9711.3|9705.3|9695.3|9689.3|570
1599793500000|2020-09-11 03:05:00|9705.3|9699.3|9705.3|9699.3|9708.3|9702.3|9695.3|9689.3|226
1599793800000|2020-09-11 03:10:00|9704.3|9698.3|9706.3|9700.3|9710.3|9704.3|9701.3|9695.3|256
1599794100000|2020-09-11 03:15:00|9704.3|9698.3|9695.3|9689.3|9704.3|9698.3|9691.3|9685.3|523
1599794400000|2020-09-11 03:20:00|9696.3|9690.3|9697.3|9691.3|9705.3|9699.3|9696.3|9690.3|580
1599794700000|2020-09-11 03:25:00|9696.3|9690.3|9700.3|9694.3|9700.3|9694.3|9693.3|9687.3|694
1599795000000|2020-09-11 03:30:00|9699.3|9693.3|9699.3|9693.3|9703.3|9697.3|9697.3|9691.3|368
1599795300000|2020-09-11 03:35:00|9698.3|9692.3|9705.3|9699.3|9707.3|9701.3|9698.3|9692.3|339
1599795600000|2020-09-11 03:40:00|9706.3|9700.3|9714.3|9708.3|9716.3|9710.3|9706.3|9700.3|337
1599795900000|2020-09-11 03:45:00|9715.3|9709.3|9710.3|9704.3|9718.3|9712.3|9710.3|9704.3|377
1599796200000|2020-09-11 03:50:00|9711.3|9705.3|9716.3|9710.3|9718.3|9712.3|9711.3|9705.3|315
1599796500000|2020-09-11 03:55:00|9715.3|9709.3|9713.3|9707.3|9716.3|9710.3|9711.3|9705.3|739
1599796800000|2020-09-11 04:00:00|9725|9701.6|9727.7|9704.3|9728.2|9704.8|9723.3|9699.9|1
1599797100000|2020-09-11 04:05:00|9727.5|9704.1|9728|9704.6|9728.2|9704.8|9725.2|9701.8|0
1599797400000|2020-09-11 04:10:00|9728.2|9704.8|9726.5|9703.1|9728.5|9705.1|9724.5|9701.1|0
1599797700000|2020-09-11 04:15:00|9726.6|9703.2|9729|9705.6|9729|9705.6|9726.5|9703.1|0
1599798000000|2020-09-11 04:20:00|9728.8|9705.4|9730.7|9707.3|9731.1|9707.7|9728.8|9705.4|0
1599798300000|2020-09-11 04:25:00|9730.9|9707.5|9735.1|9711.7|9736.9|9713.5|9730.9|9707.5|0
1599798600000|2020-09-11 04:30:00|9734.8|9711.4|9731|9707.6|9736.4|9713|9729.3|9705.9|0
1599798900000|2020-09-11 04:35:00|9731.1|9707.7|9731|9707.6|9731.5|9708.1|9728.8|9705.4|0
1599799200000|2020-09-11 04:40:00|9731.2|9707.8|9732.5|9709.1|9734.8|9711.4|9730.5|9707.1|0
1599799500000|2020-09-11 04:45:00|9732.6|9709.2|9732.7|9709.3|9736.4|9713|9732.5|9709.1|0
1599799800000|2020-09-11 04:50:00|9732.8|9709.4|9733.5|9710.1|9733.6|9710.2|9731.5|9708.1|0
1599800100000|2020-09-11 04:55:00|9733.6|9710.2|9726.2|9702.8|9733.7|9710.3|9726.2|9702.8|0
1599800400000|2020-09-11 05:00:00|9725.5|9702.1|9721.3|9715.3|9725.5|9717.3|9703.3|9697.3|942
1599800700000|2020-09-11 05:05:00|9722.3|9716.3|9728.3|9722.3|9729.3|9723.3|9720.3|9714.3|433
1599801000000|2020-09-11 05:10:00|9729.3|9723.3|9729.3|9723.3|9734.3|9728.3|9725.3|9719.3|446
1599801300000|2020-09-11 05:15:00|9730.3|9724.3|9731.3|9725.3|9744.3|9738.3|9728.3|9722.3|969
1599801600000|2020-09-11 05:20:00|9730.3|9724.3|9732.3|9726.3|9735.3|9729.3|9727.3|9721.3|452
1599801900000|2020-09-11 05:25:00|9733.3|9727.3|9736.3|9730.3|9738.3|9732.3|9729.3|9723.3|404
1599802200000|2020-09-11 05:30:00|9737.3|9731.3|9745.3|9739.3|9745.3|9739.3|9737.3|9731.3|421
1599802500000|2020-09-11 05:35:00|9744.3|9738.3|9746.3|9740.3|9750.3|9744.3|9743.3|9737.3|476
1599802800000|2020-09-11 05:40:00|9745.3|9739.3|9747.3|9741.3|9747.3|9741.3|9742.3|9736.3|433
1599803100000|2020-09-11 05:45:00|9748.3|9742.3|9752.3|9746.3|9756.3|9750.3|9744.3|9738.3|547
1599803400000|2020-09-11 05:50:00|9753.3|9747.3|9761.3|9755.3|9763.3|9757.3|9753.3|9747.3|717
1599803700000|2020-09-11 05:55:00|9762.3|9756.3|9735.3|9729.3|9762.3|9756.3|9735.3|9729.3|792
1599804000000|2020-09-11 06:00:00|9734.3|9728.3|9732.3|9726.3|9737.3|9731.3|9729.3|9723.3|772
1599804300000|2020-09-11 06:05:00|9731.3|9725.3|9744.3|9738.3|9744.3|9738.3|9730.3|9724.3|351
1599804600000|2020-09-11 06:10:00|9743.3|9737.3|9741.3|9735.3|9752.3|9746.3|9737.3|9731.3|644
1599804900000|2020-09-11 06:15:00|9740.3|9734.3|9746.3|9740.3|9749.3|9743.3|9737.3|9731.3|719
1599805200000|2020-09-11 06:20:00|9745.3|9739.3|9740.3|9734.3|9749.3|9743.3|9735.3|9729.3|799
1599805500000|2020-09-11 06:25:00|9739.3|9733.3|9743.3|9737.3|9747.3|9741.3|9738.3|9732.3|677
1599805800000|2020-09-11 06:30:00|9744.3|9738.3|9740.3|9734.3|9750.3|9744.3|9739.3|9733.3|427
1599806100000|2020-09-11 06:35:00|9741.3|9735.3|9732.3|9726.3|9742.3|9736.3|9730.3|9724.3|416
1599806400000|2020-09-11 06:40:00|9733.3|9727.3|9730.3|9724.3|9733.3|9727.3|9720.3|9714.3|872
1599806700000|2020-09-11 06:45:00|9729.3|9723.3|9729.3|9723.3|9735.3|9729.3|9727.3|9721.3|505
1599807000000|2020-09-11 06:50:00|9730.3|9724.3|9732.3|9726.3|9735.3|9729.3|9728.3|9722.3|357
1599807300000|2020-09-11 06:55:00|9731.3|9725.3|9735.3|9729.3|9737.3|9731.3|9729.3|9723.3|704
1599807600000|2020-09-11 07:00:00|9736.3|9730.3|9743.3|9737.3|9743.3|9737.3|9728.3|9722.3|693
1599807900000|2020-09-11 07:05:00|9744.3|9738.3|9747.3|9741.3|9754.3|9748.3|9743.3|9737.3|1164
1599808200000|2020-09-11 07:10:00|9748.3|9742.3|9742.3|9736.3|9748.3|9742.3|9736.3|9730.3|766
1599808500000|2020-09-11 07:15:00|9741.3|9735.3|9749.3|9743.3|9751.3|9745.3|9737.3|9731.3|472
1599808800000|2020-09-11 07:20:00|9750.3|9744.3|9767.3|9761.3|9768.3|9762.3|9749.3|9743.3|1005
1599809100000|2020-09-11 07:25:00|9766.3|9760.3|9765.3|9759.3|9778.3|9772.3|9764.3|9758.3|1196
1599809400000|2020-09-11 07:30:00|9764.3|9758.3|9755.3|9749.3|9765.3|9759.3|9751.3|9745.3|1323
1599809700000|2020-09-11 07:35:00|9756.3|9750.3|9755.3|9749.3|9759.3|9753.3|9754.3|9748.3|868
1599810000000|2020-09-11 07:40:00|9756.3|9750.3|9751.3|9745.3|9769.3|9763.3|9745.3|9739.3|1165
1599810300000|2020-09-11 07:45:00|9750.3|9744.3|9744.3|9738.3|9757.3|9751.3|9743.3|9737.3|702
1599810600000|2020-09-11 07:50:00|9743.3|9737.3|9738.3|9732.3|9744.3|9738.3|9733.3|9727.3|1553
1599810900000|2020-09-11 07:55:00|9737.3|9731.3|9732.3|9726.3|9737.3|9731.3|9729.3|9723.3|1398
1599811200000|2020-09-11 08:00:00|9730.8|9724.8|9737.8|9731.8|9737.8|9731.8|9728.8|9722.8|1810
1599811500000|2020-09-11 08:05:00|9738.8|9732.8|9749.8|9743.8|9750.8|9744.8|9730.8|9724.8|3015
1599811800000|2020-09-11 08:10:00|9747.8|9741.8|9751.8|9745.8|9754.8|9748.8|9745.8|9739.8|1197
1599812100000|2020-09-11 08:15:00|9750.8|9744.8|9753.8|9747.8|9754.8|9748.8|9749.8|9743.8|799
1599812400000|2020-09-11 08:20:00|9752.8|9746.8|9748.8|9742.8|9759.8|9753.8|9747.8|9741.8|843
1599812700000|2020-09-11 08:25:00|9749.8|9743.8|9737.8|9731.8|9750.8|9744.8|9732.8|9726.8|1367
1599813000000|2020-09-11 08:30:00|9745.5|9722.1|9746.3|9722.9|9749.5|9726.1|9738.9|9715.5|5
1599813300000|2020-09-11 08:35:00|9746.2|9722.8|9745.7|9722.3|9753.2|9729.8|9745.5|9722.1|0
1599813600000|2020-09-11 08:40:00|9745.6|9722.2|9743.9|9720.5|9752.3|9728.9|9743.6|9720.2|0
1599813900000|2020-09-11 08:45:00|9744|9720.6|9735.9|9712.5|9745.9|9722.5|9731.8|9708.4|0
1599814200000|2020-09-11 08:50:00|9736|9712.6|9735.5|9712.1|9740.2|9716.8|9732.8|9709.4|0
1599814500000|2020-09-11 08:55:00|9735.4|9712|9727.3|9703.9|9735.8|9712.4|9720.5|9697.1|0
1599814800000|2020-09-11 09:00:00|9727.8|9704.4|9727.3|9703.9|9729.2|9705.8|9722.9|9699.5|0
1599815100000|2020-09-11 09:05:00|9728.1|9704.7|9738|9714.6|9738|9714.6|9727.2|9703.8|0
1599815400000|2020-09-11 09:10:00|9737.9|9714.5|9738.7|9715.3|9739.2|9715.8|9731.1|9707.7|0
1599815700000|2020-09-11 09:15:00|9738.8|9715.4|9746.8|9740.8|9747.3|9741.3|9738.8|9715.4|134
1599816000000|2020-09-11 09:20:00|9747.3|9741.3|9744.3|9738.3|9747.8|9741.8|9738.8|9732.8|148
1599816300000|2020-09-11 09:25:00|9744.8|9738.8|9748.8|9742.8|9749.8|9743.8|9743.3|9737.3|41
1599816600000|2020-09-11 09:30:00|9749.3|9743.3|9750.3|9744.3|9751.3|9745.3|9744.3|9738.3|87
1599816900000|2020-09-11 09:35:00|9750.8|9744.8|9750.8|9744.8|9754.3|9748.3|9750.3|9744.3|73
1599817200000|2020-09-11 09:40:00|9751.3|9745.3|9744.8|9738.8|9751.8|9745.8|9744.3|9738.3|60
1599817500000|2020-09-11 09:45:00|9744.3|9738.3|9744.8|9738.8|9746.3|9740.3|9743.3|9737.3|45
1599817800000|2020-09-11 09:50:00|9745.3|9739.3|9745.3|9739.3|9747.3|9741.3|9744.3|9738.3|28
1599818100000|2020-09-11 09:55:00|9745.8|9739.8|9747.8|9741.8|9748.8|9742.8|9744.3|9738.3|17
1599818400000|2020-09-11 10:00:00|9747.3|9741.3|9739.3|9733.3|9748.3|9742.3|9738.3|9732.3|51
1599818700000|2020-09-11 10:05:00|9738.8|9732.8|9740.8|9734.8|9742.3|9736.3|9737.8|9731.8|21
1599819000000|2020-09-11 10:10:00|9741.3|9735.3|9735.8|9729.8|9742.3|9736.3|9735.3|9729.3|75
1599819300000|2020-09-11 10:15:00|9735.3|9729.3|9737.3|9731.3|9737.3|9731.3|9732.8|9726.8|16
1599819600000|2020-09-11 10:20:00|9736.8|9730.8|9740.3|9734.3|9743.8|9737.8|9736.3|9730.3|15
1599819900000|2020-09-11 10:25:00|9740.8|9734.8|9746.3|9740.3|9747.3|9741.3|9740.8|9734.8|34
1599820200000|2020-09-11 10:30:00|9746.8|9740.8|9748.3|9742.3|9749.3|9743.3|9744.8|9738.8|75
1599820500000|2020-09-11 10:35:00|9748.8|9742.8|9753.8|9747.8|9753.8|9747.8|9747.3|9741.3|41
1599820800000|2020-09-11 10:40:00|9754.3|9748.3|9750.3|9744.3|9754.8|9748.8|9749.8|9743.8|75
1599821100000|2020-09-11 10:45:00|9750.8|9744.8|9744.3|9738.3|9753.3|9747.3|9743.8|9737.8|26
1599821400000|2020-09-11 10:50:00|9744.8|9738.8|9744.8|9738.8|9748.3|9742.3|9744.3|9738.3|14
1599821700000|2020-09-11 10:55:00|9745.3|9739.3|9746.3|9740.3|9746.8|9740.8|9745.3|9739.3|4
1599822000000|2020-09-11 11:00:00|9745.8|9739.8|9744.8|9738.8|9747.3|9741.3|9743.3|9737.3|16
1599822300000|2020-09-11 11:05:00|9745.3|9739.3|9745.3|9739.3|9748.3|9742.3|9743.8|9737.8|61
1599822600000|2020-09-11 11:10:00|9744.8|9738.8|9750.8|9744.8|9752.8|9746.8|9744.8|9738.8|10
1599822900000|2020-09-11 11:15:00|9750.3|9744.3|9750.8|9744.8|9753.3|9747.3|9747.3|9741.3|10
1599823200000|2020-09-11 11:20:00|9750.3|9744.3|9747.3|9741.3|9752.3|9746.3|9747.3|9741.3|11
1599823500000|2020-09-11 11:25:00|9747.8|9741.8|9744.8|9738.8|9748.3|9742.3|9742.3|9736.3|69
1599823800000|2020-09-11 11:30:00|9744.3|9738.3|9742.3|9736.3|9746.3|9740.3|9741.3|9735.3|15
1599824100000|2020-09-11 11:35:00|9742.8|9736.8|9744.8|9738.8|9745.8|9739.8|9741.8|9735.8|22
1599824400000|2020-09-11 11:40:00|9744.3|9738.3|9743.3|9737.3|9745.8|9739.8|9739.8|9733.8|47
1599824700000|2020-09-11 11:45:00|9743.8|9737.8|9748.8|9742.8|9751.3|9745.3|9742.8|9736.8|36
1599825000000|2020-09-11 11:50:00|9749.3|9743.3|9749.8|9743.8|9750.8|9744.8|9743.3|9737.3|32
1599825300000|2020-09-11 11:55:00|9749.3|9743.3|9745.8|9739.8|9750.8|9744.8|9745.8|9739.8|16
1599825600000|2020-09-11 12:00:00|9745.3|9739.3|9744.3|9738.3|9749.3|9743.3|9743.3|9737.3|12
1599825900000|2020-09-11 12:05:00|9744.8|9738.8|9743.8|9737.8|9747.8|9741.8|9743.3|9737.3|23
1599826200000|2020-09-11 12:10:00|9744.3|9738.3|9744.3|9738.3|9744.3|9738.3|9739.8|9733.8|43
1599826500000|2020-09-11 12:15:00|9743.8|9737.8|9742.3|9736.3|9746.3|9740.3|9742.3|9736.3|15
1599826800000|2020-09-11 12:20:00|9742.8|9736.8|9740.8|9734.8|9744.3|9738.3|9739.8|9733.8|21
1599827100000|2020-09-11 12:25:00|9741.3|9735.3|9737.8|9731.8|9741.3|9735.3|9737.3|9731.3|47
1599827400000|2020-09-11 12:30:00|9738.3|9732.3|9729.8|9723.8|9739.3|9733.3|9729.3|9723.3|92
1599827700000|2020-09-11 12:35:00|9729.3|9723.3|9729.8|9723.8|9731.3|9725.3|9724.3|9718.3|149
1599828000000|2020-09-11 12:40:00|9729.3|9723.3|9730.3|9724.3|9731.3|9725.3|9725.8|9719.8|82
1599828300000|2020-09-11 12:45:00|9730.8|9724.8|9729.3|9723.3|9731.8|9725.8|9728.3|9722.3|22
1599828600000|2020-09-11 12:50:00|9728.8|9722.8|9732.3|9726.3|9732.3|9726.3|9728.8|9722.8|22
1599828900000|2020-09-11 12:55:00|9731.8|9725.8|9728.3|9722.3|9731.8|9725.8|9727.3|9721.3|46
1599829200000|2020-09-11 13:00:00|9728.8|9722.8|9728.8|9722.8|9731.3|9725.3|9726.8|9720.8|87
1599829500000|2020-09-11 13:05:00|9729.3|9723.3|9731.3|9725.3|9731.3|9725.3|9727.8|9721.8|12
1599829800000|2020-09-11 13:10:00|9730.3|9724.3|9735.3|9729.3|9736.3|9730.3|9729.3|9723.3|84
1599830100000|2020-09-11 13:15:00|9735.8|9729.8|9737.8|9731.8|9737.8|9731.8|9733.8|9727.8|24
1599830400000|2020-09-11 13:20:00|9738.3|9732.3|9736.8|9730.8|9740.3|9734.3|9736.3|9730.3|54
1599830700000|2020-09-11 13:25:00|9736.3|9730.3|9741.3|9735.3|9741.3|9735.3|9735.3|9729.3|108
1599831000000|2020-09-11 13:30:00|9740.3|9734.3|9733.8|9727.8|9753.3|9747.3|9733.3|9727.3|584
1599831300000|2020-09-11 13:35:00|9734.3|9728.3|9736.3|9730.3|9738.8|9732.8|9727.8|9721.8|464
1599831600000|2020-09-11 13:40:00|9735.8|9729.8|9735.3|9729.3|9742.3|9736.3|9731.8|9725.8|404
1599831900000|2020-09-11 13:45:00|9734.8|9728.8|9751.3|9745.3|9752.3|9746.3|9733.8|9727.8|228
1599832200000|2020-09-11 13:50:00|9750.8|9744.8|9743.8|9737.8|9752.8|9746.8|9743.3|9737.3|273
1599832500000|2020-09-11 13:55:00|9744.3|9738.3|9721.8|9715.8|9745.3|9739.3|9720.3|9714.3|386
1599832800000|2020-09-11 14:00:00|9721.3|9715.3|9730.3|9724.3|9732.8|9726.8|9720.3|9714.3|119
1599833100000|2020-09-11 14:05:00|9729.8|9723.8|9723.8|9717.8|9734.3|9728.3|9722.3|9716.3|90
1599833400000|2020-09-11 14:10:00|9723.3|9717.3|9725.8|9719.8|9726.3|9720.3|9712.3|9706.3|192
1599833700000|2020-09-11 14:15:00|9724.8|9718.8|9731.8|9725.8|9733.8|9727.8|9718.3|9712.3|257
1599834000000|2020-09-11 14:20:00|9732.3|9726.3|9740.3|9734.3|9744.3|9738.3|9730.8|9724.8|232
1599834300000|2020-09-11 14:25:00|9739.8|9733.8|9737.3|9731.3|9742.3|9736.3|9730.3|9724.3|89
1599834600000|2020-09-11 14:30:00|9737.8|9731.8|9729.8|9723.8|9742.8|9736.8|9725.3|9719.3|159
1599834900000|2020-09-11 14:35:00|9729.3|9723.3|9729.8|9723.8|9734.3|9728.3|9724.3|9718.3|105
1599835200000|2020-09-11 14:40:00|9729.3|9723.3|9736.8|9730.8|9736.8|9730.8|9728.3|9722.3|79
1599835500000|2020-09-11 14:45:00|9737.3|9731.3|9737.8|9731.8|9740.3|9734.3|9734.3|9728.3|146
1599835800000|2020-09-11 14:50:00|9737.3|9731.3|9739.3|9733.3|9742.3|9736.3|9735.3|9729.3|147
1599836100000|2020-09-11 14:55:00|9739.8|9733.8|9731.8|9725.8|9743.3|9737.3|9731.3|9725.3|192
1599836400000|2020-09-11 15:00:00|9730.8|9724.8|9742.8|9736.8|9742.8|9736.8|9730.8|9724.8|164
1599836700000|2020-09-11 15:05:00|9741.8|9735.8|9743.8|9737.8|9744.8|9738.8|9737.8|9731.8|137
1599837000000|2020-09-11 15:10:00|9741.8|9735.8|9739.8|9733.8|9742.8|9736.8|9736.8|9730.8|129
1599837300000|2020-09-11 15:15:00|9737.8|9731.8|9742.8|9736.8|9742.8|9736.8|9735.8|9729.8|176
1599837600000|2020-09-11 15:20:00|9741.8|9735.8|9731.8|9725.8|9741.8|9735.8|9727.8|9721.8|404
1599837900000|2020-09-11 15:25:00|9729.8|9723.8|9731.8|9725.8|9734.8|9728.8|9725.8|9719.8|480
1599838200000|2020-09-11 15:30:00|9730.8|9724.8|9721.8|9715.8|9730.8|9724.8|9720.8|9714.8|163
1599838500000|2020-09-11 15:35:00|9720.8|9714.8|9721.8|9715.8|9723.8|9717.8|9718.8|9712.8|200
1599838800000|2020-09-11 15:40:00|9720.8|9714.8|9717.8|9711.8|9722.8|9716.8|9715.8|9709.8|140
1599839100000|2020-09-11 15:45:00|9716.8|9710.8|9715.8|9709.8|9720.8|9714.8|9713.8|9707.8|91
1599839400000|2020-09-11 15:50:00|9717.8|9711.8|9712.8|9706.8|9717.8|9711.8|9708.8|9702.8|125
1599839700000|2020-09-11 15:55:00|9711.8|9705.8|9710.8|9704.8|9714.8|9708.8|9708.8|9702.8|54
1599840000000|2020-09-11 16:00:00|9709.8|9703.8|9711.8|9705.8|9713.8|9707.8|9704.8|9698.8|302
1599840300000|2020-09-11 16:05:00|9710.8|9704.8|9713.8|9707.8|9714.8|9708.8|9709.8|9703.8|159
1599840600000|2020-09-11 16:10:00|9712.8|9706.8|9712.8|9706.8|9713.8|9707.8|9710.8|9704.8|109
1599840900000|2020-09-11 16:15:00|9711.8|9705.8|9713.8|9707.8|9714.8|9708.8|9707.8|9701.8|52
1599841200000|2020-09-11 16:20:00|9715.8|9709.8|9716.8|9710.8|9719.8|9713.8|9715.8|9709.8|68
1599841500000|2020-09-11 16:25:00|9715.8|9709.8|9711.8|9705.8|9716.8|9710.8|9711.8|9705.8|47
1599841800000|2020-09-11 16:30:00|9710.8|9704.8|9703.8|9697.8|9710.8|9704.8|9702.8|9696.8|119
1599842100000|2020-09-11 16:35:00|9702.8|9696.8|9701.8|9695.8|9704.8|9698.8|9701.8|9695.8|88
1599842400000|2020-09-11 16:40:00|9700.8|9694.8|9696.8|9690.8|9701.8|9695.8|9695.8|9689.8|207
1599842700000|2020-09-11 16:45:00|9695.8|9689.8|9702.8|9696.8|9702.8|9696.8|9695.8|9689.8|99
1599843000000|2020-09-11 16:50:00|9703.8|9697.8|9705.8|9699.8|9707.8|9701.8|9703.8|9697.8|82
1599843300000|2020-09-11 16:55:00|9704.8|9698.8|9691.8|9685.8|9704.8|9698.8|9690.8|9684.8|209
1599843600000|2020-09-11 17:00:00|9693.8|9687.8|9690.8|9684.8|9694.8|9688.8|9689.8|9683.8|143
1599843900000|2020-09-11 17:05:00|9689.8|9683.8|9686.8|9680.8|9691.8|9685.8|9682.8|9676.8|256
1599844200000|2020-09-11 17:10:00|9687.8|9681.8|9684.8|9678.8|9688.8|9682.8|9682.8|9676.8|239
1599844500000|2020-09-11 17:15:00|9683.8|9677.8|9690.8|9684.8|9693.8|9687.8|9681.8|9675.8|256
1599844800000|2020-09-11 17:20:00|9692.8|9686.8|9677.8|9671.8|9692.8|9686.8|9677.8|9671.8|194
1599845100000|2020-09-11 17:25:00|9678.8|9672.8|9675.8|9669.8|9680.8|9674.8|9671.8|9665.8|324
1599845400000|2020-09-11 17:30:00|9672.8|9666.8|9674.8|9668.8|9678.8|9672.8|9669.8|9663.8|168
1599845700000|2020-09-11 17:35:00|9676.8|9670.8|9684.8|9678.8|9686.8|9680.8|9676.8|9670.8|166
1599846000000|2020-09-11 17:40:00|9683.8|9677.8|9677.8|9671.8|9685.8|9679.8|9676.8|9670.8|219
1599846300000|2020-09-11 17:45:00|9678.8|9672.8|9674.8|9668.8|9681.8|9675.8|9674.8|9668.8|125
1599846600000|2020-09-11 17:50:00|9675.8|9669.8|9677.8|9671.8|9683.8|9677.8|9674.8|9668.8|113
1599846900000|2020-09-11 17:55:00|9679.8|9673.8|9669.8|9663.8|9679.8|9673.8|9669.8|9663.8|105
1599847200000|2020-09-11 18:00:00|9670.8|9664.8|9673.8|9667.8|9673.8|9667.8|9665.8|9659.8|251
1599847500000|2020-09-11 18:05:00|9672.8|9666.8|9680.8|9674.8|9682.8|9676.8|9672.8|9666.8|176
1599847800000|2020-09-11 18:10:00|9679.8|9673.8|9687.8|9681.8|9688.8|9682.8|9678.8|9672.8|353
1599848100000|2020-09-11 18:15:00|9688.8|9682.8|9685.8|9679.8|9689.8|9683.8|9682.8|9676.8|138
1599848400000|2020-09-11 18:20:00|9684.8|9678.8|9687.8|9681.8|9688.8|9682.8|9679.8|9673.8|129
1599848700000|2020-09-11 18:25:00|9689.8|9683.8|9684.8|9678.8|9691.8|9685.8|9680.8|9674.8|145
1599849000000|2020-09-11 18:30:00|9683.8|9677.8|9691.8|9685.8|9693.8|9687.8|9683.8|9677.8|250
1599849300000|2020-09-11 18:35:00|9692.8|9686.8|9701.8|9695.8|9702.8|9696.8|9689.8|9683.8|210
1599849600000|2020-09-11 18:40:00|9698.8|9692.8|9699.8|9693.8|9703.8|9697.8|9692.8|9686.8|234
1599849900000|2020-09-11 18:45:00|9698.8|9692.8|9693.8|9687.8|9700.8|9694.8|9691.8|9685.8|144
1599850200000|2020-09-11 18:50:00|9694.8|9688.8|9699.8|9693.8|9699.8|9693.8|9692.8|9686.8|120
1599850500000|2020-09-11 18:55:00|9698.8|9692.8|9704.6|9681.2|9705.4|9696.8|9695.8|9681.2|139
1599850800000|2020-09-11 19:00:00|9704.5|9681.1|9697.4|9674|9706.6|9683.2|9695.4|9672|0
1599851100000|2020-09-11 19:05:00|9697.3|9673.9|9689.6|9666.2|9699.4|9676|9689.4|9666|0
1599851400000|2020-09-11 19:10:00|9689.5|9666.1|9690.2|9666.8|9691.1|9667.7|9683.9|9660.5|0
1599851700000|2020-09-11 19:15:00|9690.3|9666.9|9702.7|9679.3|9704.4|9681|9690.3|9666.9|0
1599852000000|2020-09-11 19:20:00|9702.8|9679.4|9715|9691.6|9715.7|9692.3|9701.6|9678.2|0
1599852300000|2020-09-11 19:25:00|9714.8|9691.4|9721.5|9698.1|9722.8|9699.4|9712.9|9689.5|0
1599852600000|2020-09-11 19:30:00|9721.6|9698.2|9727.1|9703.7|9729.6|9706.2|9721.6|9698.2|0
1599852900000|2020-09-11 19:35:00|9727.2|9703.8|9712.4|9689|9727.3|9703.9|9712.2|9688.8|0
1599853200000|2020-09-11 19:40:00|9712.5|9689.1|9710.2|9686.8|9715.7|9692.3|9707.3|9683.9|0
1599853500000|2020-09-11 19:45:00|9710.1|9686.7|9712.7|9689.3|9715.9|9692.5|9706.9|9683.5|0
1599853800000|2020-09-11 19:50:00|9712.3|9688.9|9705.9|9682.5|9714|9690.6|9705.9|9682.5|0
1599854100000|2020-09-11 19:55:00|9706|9682.6|9705.8|9682.4|9716.9|9693.5|9704.6|9681.2|0
1599854400000|2020-09-11 20:00:00|9705.3|9681.9|9695.4|9672|9711.4|9688|9695.4|9672|0
1599854700000|2020-09-11 20:05:00|9695.1|9671.7|9696.7|9673.3|9697.7|9674.3|9688.3|9664.9|0
1599855000000|2020-09-11 20:10:00|9697.2|9673.8|9694.8|9671.4|9698.7|9675.3|9691.6|9668.2|0
1599855300000|2020-09-11 20:15:00|9695.1|9671.7|9696.7|9673.3|9696.8|9673.4|9694.2|9670.8|0
1599855600000|2020-09-11 20:20:00|9697|9673.6|9697.2|9673.8|9697.7|9674.3|9696.9|9673.5|0
1599855900000|2020-09-11 20:25:00|9697.1|9673.7|9695.9|9672.5|9697.1|9673.7|9695.9|9672.5|0
1599856200000|2020-09-11 20:30:00|9696.9|9673.5|9699.9|9676.5|9700.4|9677|9695.4|9672|0
1599856500000|2020-09-11 20:35:00|9700.4|9677|9699.9|9676.5|9701.5|9678.1|9699.4|9676|0
1599856800000|2020-09-11 20:40:00|9699.4|9676|9696.4|9673|9700.4|9677|9696.4|9673|0
1599857100000|2020-09-11 20:45:00|9696.9|9673.5|9698.4|9675|9699.9|9676.5|9696.4|9673|0
1599857400000|2020-09-11 20:50:00|9698.9|9675.5|9699.9|9676.5|9699.9|9676.5|9697.9|9674.5|0
1599857700000|2020-09-11 20:55:00|9699.4|9676|9701.1|9677.7|9702.5|9679.1|9699.4|9676|0
1600034400000|2020-09-13 22:00:00|9730.3|9706.9|9726.5|9703.1|9730.8|9707.4|9723.2|9699.8|0
1600034700000|2020-09-13 22:05:00|9727|9703.6|9728.5|9705.1|9728.8|9705.4|9724.5|9701.1|0
1600035000000|2020-09-13 22:10:00|9728.8|9705.4|9734.6|9711.2|9736.9|9713.5|9728.8|9705.4|0
1600035300000|2020-09-13 22:15:00|9734.9|9711.5|9732.5|9709.1|9735.9|9712.5|9732.3|9708.9|0
1600035600000|2020-09-13 22:20:00|9732.2|9708.8|9732.5|9709.1|9734.2|9710.8|9730.4|9707|0
1600035900000|2020-09-13 22:25:00|9732.2|9708.8|9735.1|9711.7|9738.6|9715.2|9731.2|9707.8|0
1600036200000|2020-09-13 22:30:00|9734.8|9711.4|9737.6|9714.2|9739.4|9716|9734.8|9711.4|0
1600036500000|2020-09-13 22:35:00|9737.3|9713.9|9740.4|9717|9740.4|9717|9736.3|9712.9|0
1600036800000|2020-09-13 22:40:00|9740.1|9716.7|9740.9|9717.5|9742.2|9718.8|9739.6|9716.2|0
1600037100000|2020-09-13 22:45:00|9741.4|9718|9743.7|9720.3|9744.7|9721.3|9740.9|9717.5|0
1600037400000|2020-09-13 22:50:00|9743.9|9720.5|9742.2|9718.8|9744.7|9721.3|9742.2|9718.8|0
1600037700000|2020-09-13 22:55:00|9742.4|9719|9739.9|9716.5|9742.4|9719|9739.6|9716.2|0
1600038000000|2020-09-13 23:00:00|9739.6|9716.2|9737.6|9714.2|9740.9|9717.5|9736.8|9713.4|0
1600038300000|2020-09-13 23:05:00|9737.3|9713.9|9737.1|9713.7|9738.1|9714.7|9735.6|9712.2|0
1600038600000|2020-09-13 23:10:00|9737.3|9713.9|9737.1|9713.7|9737.6|9714.2|9734.8|9711.4|0
1600038900000|2020-09-13 23:15:00|9737.3|9713.9|9731.2|9707.8|9737.8|9714.4|9730.5|9707.1|0
1600039200000|2020-09-13 23:20:00|9731.5|9708.1|9735.3|9711.9|9736.3|9712.9|9731.2|9707.8|0
1600039500000|2020-09-13 23:25:00|9735.6|9712.2|9738.6|9715.2|9738.6|9715.2|9735.1|9711.7|0
1600039800000|2020-09-13 23:30:00|9739.1|9715.7|9738.8|9715.4|9740.1|9716.7|9737.6|9714.2|0
1600040100000|2020-09-13 23:35:00|9738.6|9715.2|9740.1|9716.7|9740.4|9717|9738.1|9714.7|0
1600040400000|2020-09-13 23:40:00|9740.4|9717|9738.6|9715.2|9740.6|9717.2|9738.3|9714.9|0
1600040700000|2020-09-13 23:45:00|9738.8|9715.4|9740.6|9717.2|9740.6|9717.2|9737.8|9714.4|0
1600041000000|2020-09-13 23:50:00|9741.9|9718.5|9749.7|9726.3|9750.2|9726.8|9741.6|9718.2|0
1600041300000|2020-09-13 23:55:00|9749.2|9725.8|9749.2|9725.8|9750.2|9726.8|9749.2|9725.8|0
1600041600000|2020-09-14 00:00:00|9748.7|9725.3|9747.3|9723.9|9749.5|9726.1|9746.8|9723.4|0
1600041900000|2020-09-14 00:05:00|9747.5|9724.1|9749.1|9725.7|9749.8|9726.4|9747.3|9723.9|0
1600042200000|2020-09-14 00:10:00|9748.8|9725.4|9745.8|9722.4|9749.8|9726.4|9745.8|9722.4|0
1600042500000|2020-09-14 00:15:00|9745.3|9721.9|9746.3|9722.9|9749.1|9725.7|9741.8|9718.4|0
1600042800000|2020-09-14 00:20:00|9746.2|9722.8|9741.8|9718.4|9746.2|9722.8|9741.3|9717.9|0
1600043100000|2020-09-14 00:25:00|9742.5|9719.1|9741.5|9718.1|9743.8|9720.4|9739.3|9715.9|0
1600043400000|2020-09-14 00:30:00|9741.3|9717.9|9736.5|9713.1|9741.3|9717.9|9735.5|9712.1|0
1600043700000|2020-09-14 00:35:00|9736.4|9713|9738.9|9715.5|9740.6|9717.2|9736.4|9713|0
1600044000000|2020-09-14 00:40:00|9738.7|9715.3|9743.1|9719.7|9743.3|9719.9|9738.7|9715.3|0
1600044300000|2020-09-14 00:45:00|9743.2|9719.8|9743.8|9720.4|9746|9722.6|9743.1|9719.7|0
1600044600000|2020-09-14 00:50:00|9743.7|9720.3|9745.8|9722.4|9746|9722.6|9743.6|9720.2|0
1600044900000|2020-09-14 00:55:00|9745.9|9722.5|9745.1|9721.7|9748.3|9724.9|9743.6|9720.2|0
1600045200000|2020-09-14 01:00:00|9744.4|9721|9747.7|9724.3|9748.3|9724.9|9742.7|9719.3|0
1600045500000|2020-09-14 01:05:00|9747.9|9724.5|9774.1|9750.7|9774.2|9750.8|9747.6|9724.2|0
1600045800000|2020-09-14 01:10:00|9774.2|9750.8|9783.1|9759.7|9784.8|9761.4|9768.3|9744.9|0
1600046100000|2020-09-14 01:15:00|9784.8|9761.4|9774.1|9768.1|9789.1|9783.1|9770.1|9761.4|1704
1600046400000|2020-09-14 01:20:00|9771.1|9765.1|9769.1|9763.1|9779.1|9773.1|9760.1|9754.1|824
1600046700000|2020-09-14 01:25:00|9768.1|9762.1|9778.1|9772.1|9785.1|9779.1|9766.1|9760.1|620
1600047000000|2020-09-14 01:30:00|9777.1|9771.1|9808.1|9802.1|9827.1|9821.1|9770.1|9764.1|3725
1600047300000|2020-09-14 01:35:00|9809.1|9803.1|9801.1|9795.1|9816.1|9810.1|9796.1|9790.1|2031
1600047600000|2020-09-14 01:40:00|9800.1|9794.1|9794.1|9788.1|9807.1|9801.1|9786.1|9780.1|1389
1600047900000|2020-09-14 01:45:00|9795.1|9789.1|9796.1|9790.1|9804.1|9798.1|9792.1|9786.1|948
1600048200000|2020-09-14 01:50:00|9795.1|9789.1|9784.1|9778.1|9800.1|9794.1|9773.1|9767.1|1180
1600048500000|2020-09-14 01:55:00|9783.1|9777.1|9790.1|9784.1|9793.1|9787.1|9782.1|9776.1|905
1600048800000|2020-09-14 02:00:00|9789.1|9783.1|9793.1|9787.1|9796.1|9790.1|9775.1|9769.1|768
1600049100000|2020-09-14 02:05:00|9794.1|9788.1|9805.1|9799.1|9805.1|9799.1|9792.1|9786.1|676
1600049400000|2020-09-14 02:10:00|9806.1|9800.1|9803.1|9797.1|9813.1|9807.1|9801.1|9795.1|789
1600049700000|2020-09-14 02:15:00|9804.1|9798.1|9807.1|9801.1|9812.1|9806.1|9801.1|9795.1|659
1600050000000|2020-09-14 02:20:00|9808.1|9802.1|9829.1|9823.1|9834.1|9828.1|9806.1|9800.1|1968
1600050300000|2020-09-14 02:25:00|9830.1|9824.1|9823.1|9817.1|9837.1|9831.1|9821.1|9815.1|1694
1600050600000|2020-09-14 02:30:00|9822.1|9816.1|9814.1|9808.1|9830.1|9824.1|9805.1|9799.1|1314
1600050900000|2020-09-14 02:35:00|9815.1|9809.1|9810.1|9804.1|9823.1|9817.1|9808.1|9802.1|862
1600051200000|2020-09-14 02:40:00|9811.1|9805.1|9809.1|9803.1|9816.1|9810.1|9802.1|9796.1|729
1600051500000|2020-09-14 02:45:00|9808.1|9802.1|9795.1|9789.1|9809.1|9803.1|9792.1|9786.1|687
1600051800000|2020-09-14 02:50:00|9794.1|9788.1|9801.1|9795.1|9801.1|9795.1|9787.1|9781.1|1035
1600052100000|2020-09-14 02:55:00|9800.1|9794.1|9785.1|9779.1|9801.1|9795.1|9781.1|9775.1|859
1600052400000|2020-09-14 03:00:00|9784.1|9778.1|9792.1|9786.1|9795.1|9789.1|9777.1|9771.1|963
1600052700000|2020-09-14 03:05:00|9791.1|9785.1|9803.1|9797.1|9803.1|9797.1|9790.1|9784.1|734
1600053000000|2020-09-14 03:10:00|9802.1|9796.1|9807.1|9801.1|9811.1|9805.1|9800.1|9794.1|810
1600053300000|2020-09-14 03:15:00|9809.1|9803.1|9816.1|9810.1|9823.1|9817.1|9809.1|9803.1|502
1600053600000|2020-09-14 03:20:00|9817.1|9811.1|9817.1|9811.1|9821.1|9815.1|9815.1|9809.1|438
1600053900000|2020-09-14 03:25:00|9818.1|9812.1|9808.1|9802.1|9818.1|9812.1|9803.1|9797.1|617
1600054200000|2020-09-14 03:30:00|9807.1|9801.1|9806.1|9800.1|9807.1|9801.1|9802.1|9796.1|234
1600054500000|2020-09-14 03:35:00|9805.1|9799.1|9805.1|9799.1|9810.1|9804.1|9803.1|9797.1|313
1600054800000|2020-09-14 03:40:00|9804.1|9798.1|9799.1|9793.1|9804.1|9798.1|9798.1|9792.1|324
1600055100000|2020-09-14 03:45:00|9798.1|9792.1|9800.1|9794.1|9804.1|9798.1|9797.1|9791.1|289
1600055400000|2020-09-14 03:50:00|9799.1|9793.1|9786.1|9780.1|9800.1|9794.1|9786.1|9780.1|377
1600055700000|2020-09-14 03:55:00|9787.1|9781.1|9792.1|9786.1|9796.1|9790.1|9784.1|9778.1|878
1600056000000|2020-09-14 04:00:00|9794.6|9771.2|9794.1|9770.7|9794.7|9771.3|9792.7|9769.3|2
1600056300000|2020-09-14 04:05:00|9793.9|9770.5|9793.8|9770.4|9794.6|9771.2|9789.9|9766.5|0
1600056600000|2020-09-14 04:10:00|9793.7|9770.3|9795.4|9772|9797.3|9773.9|9793.6|9770.2|0
1600056900000|2020-09-14 04:15:00|9796.8|9773.4|9801.4|9778|9801.4|9778|9795.1|9771.7|0
1600057200000|2020-09-14 04:20:00|9801.2|9777.8|9795.4|9772|9801.2|9777.8|9795.2|9771.8|0
1600057500000|2020-09-14 04:25:00|9795.3|9771.9|9796.1|9772.7|9797.3|9773.9|9794.8|9771.4|0
1600057800000|2020-09-14 04:30:00|9795.9|9772.5|9798.7|9775.3|9798.7|9775.3|9795.8|9772.4|0
1600058100000|2020-09-14 04:35:00|9798.8|9775.4|9796.1|9772.7|9799.1|9775.7|9795.6|9772.2|0
1600058400000|2020-09-14 04:40:00|9796.3|9772.9|9793.9|9770.5|9796.6|9773.2|9793.9|9770.5|0
1600058700000|2020-09-14 04:45:00|9794|9770.6|9796.9|9773.5|9797.4|9774|9791.6|9768.2|0
1600059000000|2020-09-14 04:50:00|9796.6|9773.2|9804.9|9781.5|9809.7|9786.3|9796.6|9773.2|0
1600059300000|2020-09-14 04:55:00|9805.2|9781.8|9808.6|9785.2|9810.1|9786.7|9804.9|9781.5|0
1600059600000|2020-09-14 05:00:00|9811.7|9788.3|9799.1|9793.1|9811.7|9793.1|9785.1|9779.1|1067
1600059900000|2020-09-14 05:05:00|9798.1|9792.1|9789.1|9783.1|9802.1|9796.1|9788.1|9782.1|449
1600060200000|2020-09-14 05:10:00|9788.1|9782.1|9787.1|9781.1|9790.1|9784.1|9782.1|9776.1|436
1600060500000|2020-09-14 05:15:00|9786.1|9780.1|9787.1|9781.1|9793.1|9787.1|9782.1|9776.1|634
1600060800000|2020-09-14 05:20:00|9788.1|9782.1|9798.1|9792.1|9800.1|9794.1|9786.1|9780.1|558
1600061100000|2020-09-14 05:25:00|9799.1|9793.1|9798.1|9792.1|9801.1|9795.1|9794.1|9788.1|575
1600061400000|2020-09-14 05:30:00|9797.1|9791.1|9792.1|9786.1|9800.1|9794.1|9782.1|9776.1|795
1600061700000|2020-09-14 05:35:00|9791.1|9785.1|9799.1|9793.1|9804.1|9798.1|9791.1|9785.1|404
1600062000000|2020-09-14 05:40:00|9800.1|9794.1|9801.1|9795.1|9806.1|9800.1|9797.1|9791.1|759
1600062300000|2020-09-14 05:45:00|9803.1|9797.1|9800.1|9794.1|9804.1|9798.1|9797.1|9791.1|262
1600062600000|2020-09-14 05:50:00|9801.1|9795.1|9809.1|9803.1|9810.1|9804.1|9797.1|9791.1|370
1600062900000|2020-09-14 05:55:00|9808.1|9802.1|9801.1|9795.1|9810.1|9804.1|9801.1|9795.1|423
1600063200000|2020-09-14 06:00:00|9800.1|9794.1|9802.1|9796.1|9804.1|9798.1|9796.1|9790.1|797
1600063500000|2020-09-14 06:05:00|9803.1|9797.1|9802.1|9796.1|9814.1|9808.1|9801.1|9795.1|665
1600063800000|2020-09-14 06:10:00|9803.1|9797.1|9800.1|9794.1|9804.1|9798.1|9797.1|9791.1|612
1600064100000|2020-09-14 06:15:00|9801.1|9795.1|9803.1|9797.1|9804.1|9798.1|9793.1|9787.1|638
1600064400000|2020-09-14 06:20:00|9804.1|9798.1|9803.1|9797.1|9807.1|9801.1|9799.1|9793.1|614
1600064700000|2020-09-14 06:25:00|9804.1|9798.1|9797.1|9791.1|9804.1|9798.1|9796.1|9790.1|700
1600065000000|2020-09-14 06:30:00|9798.1|9792.1|9793.1|9787.1|9800.1|9794.1|9788.1|9782.1|644
1600065300000|2020-09-14 06:35:00|9792.1|9786.1|9798.1|9792.1|9799.1|9793.1|9792.1|9786.1|423
1600065600000|2020-09-14 06:40:00|9799.1|9793.1|9801.1|9795.1|9802.1|9796.1|9796.1|9790.1|494
1600065900000|2020-09-14 06:45:00|9802.1|9796.1|9810.1|9804.1|9814.1|9808.1|9801.1|9795.1|471
1600066200000|2020-09-14 06:50:00|9811.1|9805.1|9811.1|9805.1|9818.1|9812.1|9808.1|9802.1|698
1600066500000|2020-09-14 06:55:00|9812.1|9806.1|9814.1|9808.1|9821.1|9815.1|9809.1|9803.1|600
1600066800000|2020-09-14 07:00:00|9815.1|9809.1|9818.1|9812.1|9826.1|9820.1|9814.1|9808.1|604
1600067100000|2020-09-14 07:05:00|9819.1|9813.1|9820.1|9814.1|9823.1|9817.1|9817.1|9811.1|755
1600067400000|2020-09-14 07:10:00|9821.1|9815.1|9820.1|9814.1|9822.1|9816.1|9816.1|9810.1|840
1600067700000|2020-09-14 07:15:00|9822.1|9816.1|9812.1|9806.1|9822.1|9816.1|9812.1|9806.1|615
1600068000000|2020-09-14 07:20:00|9813.1|9807.1|9816.1|9810.1|9818.1|9812.1|9809.1|9803.1|461
1600068300000|2020-09-14 07:25:00|9817.1|9811.1|9812.1|9806.1|9818.1|9812.1|9805.1|9799.1|734
1600068600000|2020-09-14 07:30:00|9811.1|9805.1|9808.1|9802.1|9812.1|9806.1|9805.1|9799.1|695
1600068900000|2020-09-14 07:35:00|9807.1|9801.1|9807.1|9801.1|9807.1|9801.1|9799.1|9793.1|678
1600069200000|2020-09-14 07:40:00|9806.1|9800.1|9801.1|9795.1|9809.1|9803.1|9800.1|9794.1|686
1600069500000|2020-09-14 07:45:00|9802.1|9796.1|9802.1|9796.1|9805.1|9799.1|9798.1|9792.1|672
1600069800000|2020-09-14 07:50:00|9801.1|9795.1|9798.1|9792.1|9804.1|9798.1|9798.1|9792.1|533
1600070100000|2020-09-14 07:55:00|9797.1|9791.1|9797.1|9791.1|9800.1|9794.1|9794.1|9788.1|1030
1600070400000|2020-09-14 08:00:00|9798.1|9792.1|9796.1|9790.1|9802.1|9796.1|9796.1|9790.1|949
1600070700000|2020-09-14 08:05:00|9797.1|9791.1|9788.1|9782.1|9800.1|9794.1|9787.1|9781.1|1725
1600071000000|2020-09-14 08:10:00|9787.1|9781.1|9788.1|9782.1|9791.1|9785.1|9786.1|9780.1|849
1600071300000|2020-09-14 08:15:00|9789.1|9783.1|9789.1|9783.1|9792.1|9786.1|9787.1|9781.1|637
1600071600000|2020-09-14 08:20:00|9787.1|9781.1|9780.1|9774.1|9788.1|9782.1|9778.1|9772.1|799
1600071900000|2020-09-14 08:25:00|9779.1|9773.1|9780.1|9774.1|9781.1|9775.1|9768.1|9762.1|1555
1600072200000|2020-09-14 08:30:00|9784.8|9761.4|9781.2|9757.8|9787|9763.6|9778.8|9755.4|0
1600072500000|2020-09-14 08:35:00|9781.1|9757.7|9785.2|9761.8|9786.2|9762.8|9778.3|9754.9|0
1600072800000|2020-09-14 08:40:00|9785.4|9762|9786.2|9762.8|9787.9|9764.5|9781.2|9757.8|0
1600073100000|2020-09-14 08:45:00|9786|9762.6|9788.7|9765.3|9789|9765.6|9783.7|9760.3|0
1600073400000|2020-09-14 08:50:00|9788.5|9765.1|9775.9|9752.5|9788.5|9765.1|9775.2|9751.8|0
1600073700000|2020-09-14 08:55:00|9776.6|9753.2|9775.7|9752.3|9777.9|9754.5|9773.2|9749.8|0
1600074000000|2020-09-14 09:00:00|9775.4|9752|9781.1|9757.7|9781.3|9757.9|9773.2|9749.8|0
1600074300000|2020-09-14 09:05:00|9780.8|9757.4|9779.7|9756.3|9783.6|9760.2|9778.3|9754.9|0
1600074600000|2020-09-14 09:10:00|9779.5|9756.1|9774.4|9751|9781.3|9757.9|9771.9|9748.5|0
1600074900000|2020-09-14 09:15:00|9764.1|9758.1|9770.1|9764.1|9775.1|9769.1|9761.1|9755.1|244
1600075200000|2020-09-14 09:20:00|9770.6|9764.6|9768.1|9762.1|9770.6|9764.6|9763.6|9757.6|206
1600075500000|2020-09-14 09:25:00|9767.6|9761.6|9772.6|9766.6|9773.1|9767.1|9767.6|9761.6|69
1600075800000|2020-09-14 09:30:00|9772.1|9766.1|9768.1|9762.1|9772.1|9766.1|9767.1|9761.1|76
1600076100000|2020-09-14 09:35:00|9767.6|9761.6|9754.1|9748.1|9769.1|9763.1|9753.6|9747.6|165
1600076400000|2020-09-14 09:40:00|9754.6|9748.6|9753.6|9747.6|9757.6|9751.6|9750.6|9744.6|185
1600076700000|2020-09-14 09:45:00|9753.1|9747.1|9753.6|9747.6|9756.1|9750.1|9747.6|9741.6|200
1600077000000|2020-09-14 09:50:00|9753.1|9747.1|9757.1|9751.1|9758.6|9752.6|9750.6|9744.6|145
1600077300000|2020-09-14 09:55:00|9757.6|9751.6|9755.1|9749.1|9758.1|9752.1|9754.6|9748.6|89
1600077600000|2020-09-14 10:00:00|9754.6|9748.6|9758.1|9752.1|9759.6|9753.6|9751.6|9745.6|163
1600077900000|2020-09-14 10:05:00|9757.6|9751.6|9758.1|9752.1|9759.6|9753.6|9757.1|9751.1|49
1600078200000|2020-09-14 10:10:00|9757.6|9751.6|9757.6|9751.6|9759.6|9753.6|9756.6|9750.6|73
1600078500000|2020-09-14 10:15:00|9757.1|9751.1|9763.1|9757.1|9763.1|9757.1|9754.6|9748.6|71
1600078800000|2020-09-14 10:20:00|9763.6|9757.6|9758.6|9752.6|9764.1|9758.1|9753.6|9747.6|85
1600079100000|2020-09-14 10:25:00|9758.1|9752.1|9761.6|9755.6|9763.6|9757.6|9756.6|9750.6|73
1600079400000|2020-09-14 10:30:00|9761.1|9755.1|9763.6|9757.6|9764.6|9758.6|9759.6|9753.6|36
1600079700000|2020-09-14 10:35:00|9763.1|9757.1|9763.6|9757.6|9766.1|9760.1|9762.6|9756.6|31
1600080000000|2020-09-14 10:40:00|9764.1|9758.1|9766.6|9760.6|9766.6|9760.6|9763.6|9757.6|6
1600080300000|2020-09-14 10:45:00|9766.1|9760.1|9767.1|9761.1|9769.1|9763.1|9765.1|9759.1|12
1600080600000|2020-09-14 10:50:00|9766.6|9760.6|9766.1|9760.1|9767.6|9761.6|9765.1|9759.1|4
1600080900000|2020-09-14 10:55:00|9766.6|9760.6|9769.1|9763.1|9769.6|9763.6|9765.6|9759.6|3
1600081200000|2020-09-14 11:00:00|9768.6|9762.6|9763.1|9757.1|9769.6|9763.6|9762.6|9756.6|37
1600081500000|2020-09-14 11:05:00|9763.6|9757.6|9761.1|9755.1|9765.1|9759.1|9760.6|9754.6|44
1600081800000|2020-09-14 11:10:00|9760.6|9754.6|9760.1|9754.1|9763.1|9757.1|9758.6|9752.6|27
1600082100000|2020-09-14 11:15:00|9760.6|9754.6|9759.1|9753.1|9761.6|9755.6|9758.1|9752.1|30
1600082400000|2020-09-14 11:20:00|9758.6|9752.6|9763.1|9757.1|9764.6|9758.6|9757.6|9751.6|27
1600082700000|2020-09-14 11:25:00|9762.6|9756.6|9764.1|9758.1|9765.1|9759.1|9761.6|9755.6|10
1600083000000|2020-09-14 11:30:00|9763.6|9757.6|9766.6|9760.6|9766.6|9760.6|9761.6|9755.6|9
1600083300000|2020-09-14 11:35:00|9766.1|9760.1|9764.6|9758.6|9767.1|9761.1|9763.1|9757.1|23
1600083600000|2020-09-14 11:40:00|9764.1|9758.1|9761.6|9755.6|9765.1|9759.1|9761.1|9755.1|13
1600083900000|2020-09-14 11:45:00|9762.6|9756.6|9764.6|9758.6|9765.1|9759.1|9761.6|9755.6|21
1600084200000|2020-09-14 11:50:00|9765.1|9759.1|9766.6|9760.6|9767.6|9761.6|9764.6|9758.6|7
1600084500000|2020-09-14 11:55:00|9766.1|9760.1|9764.1|9758.1|9766.6|9760.6|9762.6|9756.6|69
1600084800000|2020-09-14 12:00:00|9764.6|9758.6|9759.6|9753.6|9764.6|9758.6|9758.6|9752.6|38
1600085100000|2020-09-14 12:05:00|9759.1|9753.1|9763.6|9757.6|9763.6|9757.6|9758.6|9752.6|12
1600085400000|2020-09-14 12:10:00|9763.1|9757.1|9762.6|9756.6|9765.1|9759.1|9762.6|9756.6|1
1600085700000|2020-09-14 12:15:00|9762.1|9756.1|9765.6|9759.6|9766.1|9760.1|9760.6|9754.6|27
1600086000000|2020-09-14 12:20:00|9766.6|9760.6|9763.6|9757.6|9767.6|9761.6|9762.6|9756.6|41
1600086300000|2020-09-14 12:25:00|9764.1|9758.1|9761.1|9755.1|9764.1|9758.1|9759.6|9753.6|54
1600086600000|2020-09-14 12:30:00|9760.6|9754.6|9760.1|9754.1|9765.1|9759.1|9759.6|9753.6|57
1600086900000|2020-09-14 12:35:00|9760.6|9754.6|9762.1|9756.1|9764.1|9758.1|9760.6|9754.6|18
1600087200000|2020-09-14 12:40:00|9761.6|9755.6|9754.6|9748.6|9762.1|9756.1|9754.6|9748.6|173
1600087500000|2020-09-14 12:45:00|9755.1|9749.1|9761.1|9755.1|9761.6|9755.6|9754.6|9748.6|17
1600087800000|2020-09-14 12:50:00|9760.6|9754.6|9758.6|9752.6|9761.6|9755.6|9755.6|9749.6|125
1600088100000|2020-09-14 12:55:00|9759.1|9753.1|9759.6|9753.6|9761.1|9755.1|9756.6|9750.6|14
1600088400000|2020-09-14 13:00:00|9760.1|9754.1|9763.1|9757.1|9764.6|9758.6|9760.1|9754.1|28
1600088700000|2020-09-14 13:05:00|9763.6|9757.6|9762.6|9756.6|9765.6|9759.6|9762.6|9756.6|75
1600089000000|2020-09-14 13:10:00|9763.1|9757.1|9763.1|9757.1|9765.6|9759.6|9761.6|9755.6|35
1600089300000|2020-09-14 13:15:00|9762.6|9756.6|9761.6|9755.6|9763.6|9757.6|9759.6|9753.6|26
1600089600000|2020-09-14 13:20:00|9762.1|9756.1|9761.6|9755.6|9763.6|9757.6|9761.6|9755.6|8
1600089900000|2020-09-14 13:25:00|9762.1|9756.1|9760.6|9754.6|9764.6|9758.6|9760.6|9754.6|139
1600090200000|2020-09-14 13:30:00|9759.6|9753.6|9757.1|9751.1|9768.6|9762.6|9753.6|9747.6|294
1600090500000|2020-09-14 13:35:00|9757.6|9751.6|9751.6|9745.6|9758.1|9752.1|9749.6|9743.6|163
1600090800000|2020-09-14 13:40:00|9752.6|9746.6|9756.1|9750.1|9762.6|9756.6|9750.1|9744.1|188
1600091100000|2020-09-14 13:45:00|9756.6|9750.6|9761.1|9755.1|9761.6|9755.6|9755.6|9749.6|126
1600091400000|2020-09-14 13:50:00|9761.6|9755.6|9755.1|9749.1|9765.6|9759.6|9754.1|9748.1|215
1600091700000|2020-09-14 13:55:00|9755.6|9749.6|9762.1|9756.1|9764.1|9758.1|9753.6|9747.6|178
1600092000000|2020-09-14 14:00:00|9762.6|9756.6|9765.6|9759.6|9766.6|9760.6|9759.1|9753.1|213
1600092300000|2020-09-14 14:05:00|9765.1|9759.1|9755.6|9749.6|9766.1|9760.1|9753.1|9747.1|326
1600092600000|2020-09-14 14:10:00|9756.1|9750.1|9761.1|9755.1|9764.6|9758.6|9754.6|9748.6|196
1600092900000|2020-09-14 14:15:00|9760.6|9754.6|9766.6|9760.6|9767.6|9761.6|9758.6|9752.6|134
1600093200000|2020-09-14 14:20:00|9767.6|9761.6|9767.1|9761.1|9768.6|9762.6|9764.6|9758.6|286
1600093500000|2020-09-14 14:25:00|9767.6|9761.6|9768.6|9762.6|9768.6|9762.6|9764.6|9758.6|163
1600093800000|2020-09-14 14:30:00|9769.6|9763.6|9763.6|9757.6|9769.6|9763.6|9761.6|9755.6|151
1600094100000|2020-09-14 14:35:00|9763.1|9757.1|9756.6|9750.6|9765.6|9759.6|9756.6|9750.6|111
1600094400000|2020-09-14 14:40:00|9757.1|9751.1|9758.1|9752.1|9762.1|9756.1|9750.1|9744.1|269
1600094700000|2020-09-14 14:45:00|9758.6|9752.6|9754.6|9748.6|9760.1|9754.1|9753.6|9747.6|142
1600095000000|2020-09-14 14:50:00|9755.1|9749.1|9755.6|9749.6|9759.1|9753.1|9753.6|9747.6|125
1600095300000|2020-09-14 14:55:00|9755.1|9749.1|9764.1|9758.1|9765.1|9759.1|9753.6|9747.6|181
1600095600000|2020-09-14 15:00:00|9763.1|9757.1|9761.1|9755.1|9767.1|9761.1|9761.1|9755.1|73
1600095900000|2020-09-14 15:05:00|9762.1|9756.1|9764.1|9758.1|9766.1|9760.1|9761.1|9755.1|66
1600096200000|2020-09-14 15:10:00|9765.1|9759.1|9760.1|9754.1|9767.1|9761.1|9757.1|9751.1|257
1600096500000|2020-09-14 15:15:00|9759.1|9753.1|9760.1|9754.1|9765.1|9759.1|9759.1|9753.1|107
1600096800000|2020-09-14 15:20:00|9761.1|9755.1|9762.1|9756.1|9764.1|9758.1|9759.1|9753.1|76
1600097100000|2020-09-14 15:25:00|9761.1|9755.1|9761.1|9755.1|9764.1|9758.1|9758.1|9752.1|94
1600097400000|2020-09-14 15:30:00|9762.1|9756.1|9767.1|9761.1|9768.1|9762.1|9761.1|9755.1|154
1600097700000|2020-09-14 15:35:00|9769.1|9763.1|9766.1|9760.1|9769.1|9763.1|9762.1|9756.1|101
1600098000000|2020-09-14 15:40:00|9765.1|9759.1|9766.1|9760.1|9768.1|9762.1|9765.1|9759.1|91
1600098300000|2020-09-14 15:45:00|9765.1|9759.1|9761.1|9755.1|9766.1|9760.1|9761.1|9755.1|91
1600098600000|2020-09-14 15:50:00|9762.1|9756.1|9762.1|9756.1|9764.1|9758.1|9761.1|9755.1|47
1600098900000|2020-09-14 15:55:00|9761.1|9755.1|9759.1|9753.1|9765.1|9759.1|9759.1|9753.1|105
1600099200000|2020-09-14 16:00:00|9758.1|9752.1|9759.1|9753.1|9760.1|9754.1|9758.1|9752.1|48
1600099500000|2020-09-14 16:05:00|9758.1|9752.1|9756.1|9750.1|9758.1|9752.1|9756.1|9750.1|23
1600099800000|2020-09-14 16:10:00|9757.1|9751.1|9756.1|9750.1|9758.1|9752.1|9756.1|9750.1|45
1600100100000|2020-09-14 16:15:00|9755.1|9749.1|9758.1|9752.1|9760.1|9754.1|9755.1|9749.1|121
1600100400000|2020-09-14 16:20:00|9759.1|9753.1|9755.1|9749.1|9759.1|9753.1|9754.1|9748.1|63
1600100700000|2020-09-14 16:25:00|9754.1|9748.1|9756.1|9750.1|9756.1|9750.1|9753.1|9747.1|34
1600101000000|2020-09-14 16:30:00|9757.1|9751.1|9753.1|9747.1|9757.1|9751.1|9753.1|9747.1|33
1600101300000|2020-09-14 16:35:00|9754.1|9748.1|9754.1|9748.1|9756.1|9750.1|9753.1|9747.1|27
1600101600000|2020-09-14 16:40:00|9753.1|9747.1|9753.1|9747.1|9757.1|9751.1|9751.1|9745.1|87
1600101900000|2020-09-14 16:45:00|9752.1|9746.1|9751.1|9745.1|9755.1|9749.1|9751.1|9745.1|43
1600102200000|2020-09-14 16:50:00|9752.1|9746.1|9751.1|9745.1|9754.1|9748.1|9750.1|9744.1|49
1600102500000|2020-09-14 16:55:00|9750.1|9744.1|9752.1|9746.1|9753.1|9747.1|9750.1|9744.1|35
1600102800000|2020-09-14 17:00:00|9753.1|9747.1|9753.1|9747.1|9755.1|9749.1|9752.1|9746.1|25
1600103100000|2020-09-14 17:05:00|9752.1|9746.1|9751.1|9745.1|9754.1|9748.1|9749.1|9743.1|60
1600103400000|2020-09-14 17:10:00|9752.1|9746.1|9753.1|9747.1|9753.1|9747.1|9750.1|9744.1|31
1600103700000|2020-09-14 17:15:00|9752.1|9746.1|9748.1|9742.1|9752.1|9746.1|9747.1|9741.1|69
1600104000000|2020-09-14 17:20:00|9747.1|9741.1|9749.1|9743.1|9749.1|9743.1|9745.1|9739.1|109
1600104300000|2020-09-14 17:25:00|9748.1|9742.1|9753.1|9747.1|9753.1|9747.1|9747.1|9741.1|22
1600104600000|2020-09-14 17:30:00|9755.1|9749.1|9748.1|9742.1|9756.1|9750.1|9746.1|9740.1|110
1600104900000|2020-09-14 17:35:00|9747.1|9741.1|9749.1|9743.1|9752.1|9746.1|9746.1|9740.1|152
1600105200000|2020-09-14 17:40:00|9750.1|9744.1|9746.1|9740.1|9750.1|9744.1|9746.1|9740.1|103
1600105500000|2020-09-14 17:45:00|9747.1|9741.1|9750.1|9744.1|9751.1|9745.1|9747.1|9741.1|88
1600105800000|2020-09-14 17:50:00|9748.1|9742.1|9754.1|9748.1|9754.1|9748.1|9748.1|9742.1|70
1600106100000|2020-09-14 17:55:00|9755.1|9749.1|9756.1|9750.1|9756.1|9750.1|9755.1|9749.1|12
1600106400000|2020-09-14 18:00:00|9755.1|9749.1|9759.1|9753.1|9759.1|9753.1|9755.1|9749.1|105
1600106700000|2020-09-14 18:05:00|9761.1|9755.1|9767.1|9761.1|9768.1|9762.1|9761.1|9755.1|112
1600107000000|2020-09-14 18:10:00|9764.1|9758.1|9768.1|9762.1|9768.1|9762.1|9763.1|9757.1|127
1600107300000|2020-09-14 18:15:00|9767.1|9761.1|9770.1|9764.1|9770.1|9764.1|9767.1|9761.1|122
1600107600000|2020-09-14 18:20:00|9769.1|9763.1|9773.1|9767.1|9773.1|9767.1|9769.1|9763.1|88
1600107900000|2020-09-14 18:25:00|9772.1|9766.1|9765.1|9759.1|9773.1|9767.1|9764.1|9758.1|130
1600108200000|2020-09-14 18:30:00|9764.1|9758.1|9765.1|9759.1|9769.1|9763.1|9764.1|9758.1|109
1600108500000|2020-09-14 18:35:00|9766.1|9760.1|9761.1|9755.1|9767.1|9761.1|9761.1|9755.1|71
1600108800000|2020-09-14 18:40:00|9762.1|9756.1|9766.1|9760.1|9767.1|9761.1|9759.1|9753.1|118
1600109100000|2020-09-14 18:45:00|9764.1|9758.1|9766.1|9760.1|9768.1|9762.1|9763.1|9757.1|126
1600109400000|2020-09-14 18:50:00|9765.1|9759.1|9762.1|9756.1|9768.1|9762.1|9761.1|9755.1|122
1600109700000|2020-09-14 18:55:00|9760.1|9754.1|9775.1|9751.7|9775.1|9761.1|9755.1|9749.1|142
1600110000000|2020-09-14 19:00:00|9775.4|9752|9773|9749.6|9776.9|9753.5|9770.9|9747.5|0
1600110300000|2020-09-14 19:05:00|9773.3|9749.9|9777.5|9754.1|9778|9754.6|9772.2|9748.8|0
1600110600000|2020-09-14 19:10:00|9777.4|9754|9772.4|9749|9777.4|9754|9770.3|9746.9|0
1600110900000|2020-09-14 19:15:00|9772.3|9748.9|9777.4|9754|9778.2|9754.8|9768.7|9745.3|0
1600111200000|2020-09-14 19:20:00|9777.3|9753.9|9765.1|9741.7|9777.4|9754|9763.1|9739.7|0
1600111500000|2020-09-14 19:25:00|9765.2|9741.8|9771.9|9748.5|9774.9|9751.5|9764.4|9741|0
1600111800000|2020-09-14 19:30:00|9772.1|9748.7|9771.4|9748|9775.5|9752.1|9768.9|9745.5|0
1600112100000|2020-09-14 19:35:00|9771.3|9747.9|9780|9756.6|9780.4|9757|9771.1|9747.7|0
1600112400000|2020-09-14 19:40:00|9779.9|9756.5|9786.6|9763.2|9786.7|9763.3|9779.9|9756.5|0
1600112700000|2020-09-14 19:45:00|9786.7|9763.3|9790.9|9767.5|9791.1|9767.7|9784.1|9760.7|0
1600113000000|2020-09-14 19:50:00|9790.2|9766.8|9780.8|9757.4|9791.5|9768.1|9780.7|9757.3|0
1600113300000|2020-09-14 19:55:00|9780.9|9757.5|9766.5|9743.1|9781.1|9757.7|9764|9740.6|0
1600113600000|2020-09-14 20:00:00|9767|9743.6|9772|9748.6|9772.5|9749.1|9765|9741.6|0
1600113900000|2020-09-14 20:05:00|9772.5|9749.1|9774.6|9751.2|9778.6|9755.2|9771.5|9748.1|0
1600114200000|2020-09-14 20:10:00|9775.1|9751.7|9764.2|9740.8|9775.6|9752.2|9762.4|9739|0
1600114500000|2020-09-14 20:15:00|9764.4|9741|9765.1|9741.7|9765.5|9742.1|9764.3|9740.9|0
1600114800000|2020-09-14 20:20:00|9765.4|9742|9765.7|9742.3|9765.8|9742.4|9764.9|9741.5|0
1600115100000|2020-09-14 20:25:00|9765.6|9742.2|9766.2|9742.8|9766.4|9743|9765.5|9742.1|0
1600115400000|2020-09-14 20:30:00|9765.2|9741.8|9766.2|9742.8|9766.7|9743.3|9762.2|9738.8|0
1600115700000|2020-09-14 20:35:00|9765.7|9742.3|9764.7|9741.3|9767.2|9743.8|9760.2|9736.8|0
1600116000000|2020-09-14 20:40:00|9764.2|9740.8|9760.7|9737.3|9765.7|9742.3|9760.7|9737.3|0
1600116300000|2020-09-14 20:45:00|9760.2|9736.8|9758.6|9735.2|9760.7|9737.3|9756.6|9733.2|0
1600116600000|2020-09-14 20:50:00|9758.1|9734.7|9755.1|9731.7|9758.6|9735.2|9755.1|9731.7|0
1600116900000|2020-09-14 20:55:00|9755.6|9732.2|9756.7|9733.3|9757.6|9734.2|9754.6|9731.2|0
1600117200000|2020-09-14 21:00:00|9756.9|9733.5|9756.9|9733.5|9756.9|9733.5|9756.6|9733.2|0
1600117500000|2020-09-14 21:05:00|9757|9733.6|9757|9733.6|9757.1|9733.7|9757|9733.6|0
1600117800000|2020-09-14 21:10:00|9757.1|9733.7|9757|9733.6|9757.4|9734|9757|9733.6|0
1600118100000|2020-09-14 21:15:00|9757.1|9733.7|9757|9733.6|9757.1|9733.7|9757|9733.6|0
1600118400000|2020-09-14 21:20:00|9756.8|9733.4|9759|9735.6|9759.2|9735.8|9756.7|9733.3|0
1600118700000|2020-09-14 21:25:00|9759.2|9735.8|9759.1|9735.7|9759.2|9735.8|9759|9735.6|0
1600119000000|2020-09-14 21:30:00|9759.2|9735.8|9759.6|9736.2|9759.6|9736.2|9759.1|9735.7|0
1600119300000|2020-09-14 21:35:00|9759.8|9736.4|9760|9736.6|9760|9736.6|9759.8|9736.4|0
1600119600000|2020-09-14 21:40:00|9760.1|9736.7|9760.8|9737.4|9760.9|9737.5|9760.1|9736.7|0
1600119900000|2020-09-14 21:45:00|9760.7|9737.3|9760.4|9737|9760.7|9737.3|9760.3|9736.9|0
1600120200000|2020-09-14 21:50:00|9760.3|9736.9|9760.6|9737.2|9760.6|9737.2|9759.9|9736.5|0
1600120500000|2020-09-14 21:55:00|9760.5|9737.1|9759.7|9736.3|9761.1|9737.7|9759.5|9736.1|0
1600120800000|2020-09-14 22:00:00|9757.9|9734.5|9763.7|9740.3|9764.7|9741.3|9757.9|9734.5|0
1600121100000|2020-09-14 22:05:00|9763.9|9740.5|9763.2|9739.8|9765.5|9742.1|9762.7|9739.3|0
1600121400000|2020-09-14 22:10:00|9763.7|9740.3|9760.2|9736.8|9763.7|9740.3|9759.9|9736.5|0
1600121700000|2020-09-14 22:15:00|9759.7|9736.3|9767|9743.6|9767.2|9743.8|9759.7|9736.3|0
1600122000000|2020-09-14 22:20:00|9767.2|9743.8|9771.3|9747.9|9772.3|9748.9|9766.7|9743.3|0
1600122300000|2020-09-14 22:25:00|9771.5|9748.1|9772.3|9748.9|9772.3|9748.9|9770.3|9746.9|0
1600122600000|2020-09-14 22:30:00|9771.8|9748.4|9772|9748.6|9772.5|9749.1|9769.7|9746.3|0
1600122900000|2020-09-14 22:35:00|9772.2|9748.8|9772.2|9748.8|9772.5|9749.1|9771.5|9748.1|0
1600123200000|2020-09-14 22:40:00|9772|9748.6|9774|9750.6|9774|9750.6|9772|9748.6|0
1600123500000|2020-09-14 22:45:00|9773.7|9750.3|9771.5|9748.1|9774.8|9751.4|9771.5|9748.1|0
1600123800000|2020-09-14 22:50:00|9772.5|9749.1|9774.5|9751.1|9775|9751.6|9772.2|9748.8|0
1600124100000|2020-09-14 22:55:00|9774.2|9750.8|9774.8|9751.4|9775|9751.6|9773|9749.6|0
1600124400000|2020-09-14 23:00:00|9775|9751.6|9773|9749.6|9775|9751.6|9772.2|9748.8|0
1600124700000|2020-09-14 23:05:00|9772.7|9749.3|9771|9747.6|9773.7|9750.3|9770.5|9747.1|0
1600125000000|2020-09-14 23:10:00|9771.2|9747.8|9774.8|9751.4|9775|9751.6|9771.2|9747.8|0
1600125300000|2020-09-14 23:15:00|9774.5|9751.1|9771|9747.6|9775|9751.6|9770.5|9747.1|0
1600125600000|2020-09-14 23:20:00|9771.5|9748.1|9771.5|9748.1|9772.5|9749.1|9770.5|9747.1|0
1600125900000|2020-09-14 23:25:00|9770.5|9747.1|9766.4|9743|9770.5|9747.1|9766.2|9742.8|0
1600126200000|2020-09-14 23:30:00|9767.4|9744|9765.9|9742.5|9768.4|9745|9765.9|9742.5|0
1600126500000|2020-09-14 23:35:00|9766.4|9743|9767.4|9744|9767.4|9744|9765.4|9742|0
1600126800000|2020-09-14 23:40:00|9767.7|9744.3|9763.4|9740|9768.4|9745|9762.9|9739.5|0
1600127100000|2020-09-14 23:45:00|9762.9|9739.5|9764.4|9741|9764.9|9741.5|9761.9|9738.5|0
1600127400000|2020-09-14 23:50:00|9764.1|9740.7|9767.4|9744|9767.4|9744|9763.9|9740.5|0
1600127700000|2020-09-14 23:55:00|9767.9|9744.5|9770.5|9747.1|9771|9747.6|9767.4|9744|0
1600128000000|2020-09-15 00:00:00|9771|9747.6|9773|9749.6|9773.5|9750.1|9769|9745.6|0
1600128300000|2020-09-15 00:05:00|9773.5|9750.1|9771.5|9748.1|9773.5|9750.1|9771.5|9748.1|0
1600128600000|2020-09-15 00:10:00|9771|9747.6|9769|9745.6|9773.5|9750.1|9767.4|9744|0
1600128900000|2020-09-15 00:15:00|9769.5|9746.1|9761.6|9738.2|9769.5|9746.1|9761.5|9738.1|0
1600129200000|2020-09-15 00:20:00|9761.7|9738.3|9756.4|9733|9761.7|9738.3|9753.7|9730.3|0
1600129500000|2020-09-15 00:25:00|9756.7|9733.3|9757.1|9733.7|9758.9|9735.5|9752.7|9729.3|0
1600129800000|2020-09-15 00:30:00|9757.2|9733.8|9756.2|9732.8|9759.3|9735.9|9752.5|9729.1|0
1600130100000|2020-09-15 00:35:00|9756.3|9732.9|9756.9|9733.5|9758.8|9735.4|9756.2|9732.8|0
1600130400000|2020-09-15 00:40:00|9756.7|9733.3|9756.7|9733.3|9758.7|9735.3|9755|9731.6|0
1600130700000|2020-09-15 00:45:00|9756.9|9733.5|9753.2|9729.8|9757.2|9733.8|9752.7|9729.3|0
1600131000000|2020-09-15 00:50:00|9753|9729.6|9758.4|9735|9758.4|9735|9753|9729.6|0
1600131300000|2020-09-15 00:55:00|9758.2|9734.8|9756.7|9733.3|9758.2|9734.8|9753.7|9730.3|0
1600131600000|2020-09-15 01:00:00|9757|9733.6|9779.5|9756.1|9779.5|9756.1|9754.7|9731.3|0
1600131900000|2020-09-15 01:05:00|9779.2|9755.8|9778.2|9754.8|9779.2|9755.8|9774.8|9751.4|0
1600132200000|2020-09-15 01:10:00|9778.5|9755.1|9766.7|9743.3|9781|9757.6|9766.2|9742.8|0
1600132500000|2020-09-15 01:15:00|9764.5|9741.1|9791.3|9785.3|9791.3|9785.3|9728.3|9722.3|1399
1600132800000|2020-09-15 01:20:00|9790.3|9784.3|9794.3|9788.3|9797.3|9791.3|9783.3|9777.3|680
1600133100000|2020-09-15 01:25:00|9796.3|9790.3|9793.3|9787.3|9802.3|9796.3|9791.3|9785.3|534
1600133400000|2020-09-15 01:30:00|9792.3|9786.3|9784.3|9778.3|9814.3|9808.3|9781.3|9775.3|2526
1600133700000|2020-09-15 01:35:00|9785.3|9779.3|9780.3|9774.3|9787.3|9781.3|9765.3|9759.3|1439
1600134000000|2020-09-15 01:40:00|9781.3|9775.3|9775.3|9769.3|9789.3|9783.3|9769.3|9763.3|990
1600134300000|2020-09-15 01:45:00|9776.3|9770.3|9784.3|9778.3|9786.3|9780.3|9772.3|9766.3|637
1600134600000|2020-09-15 01:50:00|9786.3|9780.3|9782.3|9776.3|9802.3|9796.3|9779.3|9773.3|1081
1600134900000|2020-09-15 01:55:00|9781.3|9775.3|9789.3|9783.3|9795.3|9789.3|9781.3|9775.3|589
1600135200000|2020-09-15 02:00:00|9791.3|9785.3|9808.3|9802.3|9813.3|9807.3|9791.3|9785.3|1332
1600135500000|2020-09-15 02:05:00|9809.3|9803.3|9828.3|9822.3|9828.3|9822.3|9809.3|9803.3|867
1600135800000|2020-09-15 02:10:00|9827.3|9821.3|9816.3|9810.3|9829.3|9823.3|9814.3|9808.3|929
1600136100000|2020-09-15 02:15:00|9817.3|9811.3|9826.3|9820.3|9829.3|9823.3|9815.3|9809.3|1155
1600136400000|2020-09-15 02:20:00|9828.3|9822.3|9833.3|9827.3|9834.3|9828.3|9818.3|9812.3|720
1600136700000|2020-09-15 02:25:00|9832.3|9826.3|9822.3|9816.3|9833.3|9827.3|9822.3|9816.3|416
1600137000000|2020-09-15 02:30:00|9823.3|9817.3|9830.3|9824.3|9832.3|9826.3|9820.3|9814.3|617
1600137300000|2020-09-15 02:35:00|9831.3|9825.3|9822.3|9816.3|9834.3|9828.3|9819.3|9813.3|534
1600137600000|2020-09-15 02:40:00|9823.3|9817.3|9833.3|9827.3|9839.3|9833.3|9822.3|9816.3|526
1600137900000|2020-09-15 02:45:00|9834.3|9828.3|9825.3|9819.3|9836.3|9830.3|9824.3|9818.3|407
1600138200000|2020-09-15 02:50:00|9824.3|9818.3|9824.3|9818.3|9829.3|9823.3|9821.3|9815.3|399
1600138500000|2020-09-15 02:55:00|9823.3|9817.3|9849.3|9843.3|9849.3|9843.3|9823.3|9817.3|1008
1600138800000|2020-09-15 03:00:00|9848.3|9842.3|9847.3|9841.3|9851.3|9845.3|9842.3|9836.3|682
1600139100000|2020-09-15 03:05:00|9848.3|9842.3|9848.3|9842.3|9851.3|9845.3|9844.3|9838.3|477
1600139400000|2020-09-15 03:10:00|9849.3|9843.3|9851.3|9845.3|9861.3|9855.3|9845.3|9839.3|1184
1600139700000|2020-09-15 03:15:00|9852.3|9846.3|9860.3|9854.3|9860.3|9854.3|9851.3|9845.3|497
1600140000000|2020-09-15 03:20:00|9861.3|9855.3|9862.3|9856.3|9870.3|9864.3|9858.3|9852.3|1116
1600140300000|2020-09-15 03:25:00|9861.3|9855.3|9865.3|9859.3|9866.3|9860.3|9858.3|9852.3|482
1600140600000|2020-09-15 03:30:00|9864.3|9858.3|9861.3|9855.3|9864.3|9858.3|9858.3|9852.3|333
1600140900000|2020-09-15 03:35:00|9860.3|9854.3|9857.3|9851.3|9861.3|9855.3|9853.3|9847.3|746
1600141200000|2020-09-15 03:40:00|9856.3|9850.3|9852.3|9846.3|9858.3|9852.3|9851.3|9845.3|1255
1600141500000|2020-09-15 03:45:00|9853.3|9847.3|9854.3|9848.3|9856.3|9850.3|9851.3|9845.3|356
1600141800000|2020-09-15 03:50:00|9853.3|9847.3|9851.3|9845.3|9861.3|9855.3|9849.3|9843.3|870
1600142100000|2020-09-15 03:55:00|9852.3|9846.3|9847.3|9841.3|9854.3|9848.3|9844.3|9838.3|378
1600142400000|2020-09-15 04:00:00|9857|9833.6|9854.8|9831.4|9857.3|9833.9|9854.8|9831.4|0
1600142700000|2020-09-15 04:05:00|9855|9831.6|9855.5|9832.1|9857.3|9833.9|9855|9831.6|0
1600143000000|2020-09-15 04:10:00|9855.6|9832.2|9858.5|9835.1|9858.5|9835.1|9855.5|9832.1|0
1600143300000|2020-09-15 04:15:00|9858.4|9835|9858|9834.6|9860|9836.6|9857.5|9834.1|0
1600143600000|2020-09-15 04:20:00|9857.8|9834.4|9860.8|9837.4|9860.8|9837.4|9857.8|9834.4|0
1600143900000|2020-09-15 04:25:00|9860.6|9837.2|9861.5|9838.1|9861.5|9838.1|9860.5|9837.1|0
1600144200000|2020-09-15 04:30:00|9861.3|9837.9|9860.9|9837.5|9861.5|9838.1|9860.7|9837.3|0
1600144500000|2020-09-15 04:35:00|9860.7|9837.3|9860.7|9837.3|9861.1|9837.7|9860.4|9837|0
1600144800000|2020-09-15 04:40:00|9860.9|9837.5|9861.4|9838|9863.2|9839.8|9859.5|9836.1|0
1600145100000|2020-09-15 04:45:00|9861.3|9837.9|9860.9|9837.5|9861.3|9837.9|9860.9|9837.5|0
1600145400000|2020-09-15 04:50:00|9860.7|9837.3|9863.2|9839.8|9863.2|9839.8|9860.7|9837.3|0
1600145700000|2020-09-15 04:55:00|9862.9|9839.5|9865.4|9842|9865.4|9842|9862.7|9839.3|0
1600146000000|2020-09-15 05:00:00|9865.7|9842.3|9853.3|9847.3|9865.7|9856.3|9849.3|9842|934
1600146300000|2020-09-15 05:05:00|9854.3|9848.3|9849.3|9843.3|9855.3|9849.3|9845.3|9839.3|945
1600146600000|2020-09-15 05:10:00|9850.3|9844.3|9847.3|9841.3|9855.3|9849.3|9845.3|9839.3|390
1600146900000|2020-09-15 05:15:00|9848.3|9842.3|9854.3|9848.3|9857.3|9851.3|9846.3|9840.3|497
1600147200000|2020-09-15 05:20:00|9855.3|9849.3|9855.3|9849.3|9859.3|9853.3|9851.3|9845.3|360
1600147500000|2020-09-15 05:25:00|9856.3|9850.3|9854.3|9848.3|9857.3|9851.3|9851.3|9845.3|240
1600147800000|2020-09-15 05:30:00|9855.3|9849.3|9851.3|9845.3|9859.3|9853.3|9850.3|9844.3|301
1600148100000|2020-09-15 05:35:00|9852.3|9846.3|9846.3|9840.3|9852.3|9846.3|9844.3|9838.3|348
1600148400000|2020-09-15 05:40:00|9845.3|9839.3|9832.3|9826.3|9847.3|9841.3|9830.3|9824.3|1819
1600148700000|2020-09-15 05:45:00|9829.3|9823.3|9837.3|9831.3|9842.3|9836.3|9829.3|9823.3|659
1600149000000|2020-09-15 05:50:00|9836.3|9830.3|9835.3|9829.3|9837.3|9831.3|9832.3|9826.3|402
1600149300000|2020-09-15 05:55:00|9834.3|9828.3|9832.3|9826.3|9837.3|9831.3|9831.3|9825.3|636
1600149600000|2020-09-15 06:00:00|9833.3|9827.3|9829.3|9823.3|9833.3|9827.3|9814.3|9808.3|1066
1600149900000|2020-09-15 06:05:00|9828.3|9822.3|9830.3|9824.3|9834.3|9828.3|9827.3|9821.3|370
1600150200000|2020-09-15 06:10:00|9831.3|9825.3|9831.3|9825.3|9837.3|9831.3|9831.3|9825.3|367
1600150500000|2020-09-15 06:15:00|9832.3|9826.3|9838.3|9832.3|9840.3|9834.3|9829.3|9823.3|711
1600150800000|2020-09-15 06:20:00|9837.3|9831.3|9843.3|9837.3|9844.3|9838.3|9837.3|9831.3|341
1600151100000|2020-09-15 06:25:00|9841.3|9835.3|9841.3|9835.3|9846.3|9840.3|9836.3|9830.3|1144
1600151400000|2020-09-15 06:30:00|9840.3|9834.3|9837.3|9831.3|9840.3|9834.3|9832.3|9826.3|509
1600151700000|2020-09-15 06:35:00|9836.3|9830.3|9832.3|9826.3|9840.3|9834.3|9832.3|9826.3|295
1600152000000|2020-09-15 06:40:00|9831.3|9825.3|9829.3|9823.3|9834.3|9828.3|9827.3|9821.3|960
1600152300000|2020-09-15 06:45:00|9830.3|9824.3|9831.3|9825.3|9831.3|9825.3|9823.3|9817.3|445
1600152600000|2020-09-15 06:50:00|9830.3|9824.3|9831.3|9825.3|9832.3|9826.3|9828.3|9822.3|299
1600152900000|2020-09-15 06:55:00|9830.3|9824.3|9832.3|9826.3|9832.3|9826.3|9825.3|9819.3|512
1600153200000|2020-09-15 07:00:00|9833.3|9827.3|9826.3|9820.3|9840.3|9834.3|9825.3|9819.3|1426
1600153500000|2020-09-15 07:05:00|9825.3|9819.3|9819.3|9813.3|9826.3|9820.3|9817.3|9811.3|773
1600153800000|2020-09-15 07:10:00|9818.3|9812.3|9821.3|9815.3|9823.3|9817.3|9815.3|9809.3|1046
1600154100000|2020-09-15 07:15:00|9820.3|9814.3|9825.3|9819.3|9825.3|9819.3|9818.3|9812.3|1030
1600154400000|2020-09-15 07:20:00|9824.3|9818.3|9829.3|9823.3|9832.3|9826.3|9822.3|9816.3|346
1600154700000|2020-09-15 07:25:00|9828.3|9822.3|9823.3|9817.3|9828.3|9822.3|9820.3|9814.3|455
1600155000000|2020-09-15 07:30:00|9821.3|9815.3|9828.3|9822.3|9829.3|9823.3|9819.3|9813.3|2637
1600155300000|2020-09-15 07:35:00|9827.3|9821.3|9827.3|9821.3|9833.3|9827.3|9826.3|9820.3|821
1600155600000|2020-09-15 07:40:00|9826.3|9820.3|9826.3|9820.3|9832.3|9826.3|9824.3|9818.3|955
1600155900000|2020-09-15 07:45:00|9827.3|9821.3|9818.3|9812.3|9827.3|9821.3|9817.3|9811.3|1123
1600156200000|2020-09-15 07:50:00|9819.3|9813.3|9821.3|9815.3|9823.3|9817.3|9813.3|9807.3|1445
1600156500000|2020-09-15 07:55:00|9822.3|9816.3|9830.3|9824.3|9831.3|9825.3|9821.3|9815.3|1764
1600156800000|2020-09-15 08:00:00|9817.7|9811.7|9811.7|9805.7|9822.7|9816.7|9811.7|9805.7|1965
1600157100000|2020-09-15 08:05:00|9812.7|9806.7|9810.7|9804.7|9820.7|9814.7|9808.7|9802.7|2363
1600157400000|2020-09-15 08:10:00|9811.7|9805.7|9809.7|9803.7|9813.7|9807.7|9808.7|9802.7|1979
1600157700000|2020-09-15 08:15:00|9808.7|9802.7|9815.7|9809.7|9816.7|9810.7|9806.7|9800.7|1115
1600158000000|2020-09-15 08:20:00|9814.7|9808.7|9821.7|9815.7|9825.7|9819.7|9810.7|9804.7|915
1600158300000|2020-09-15 08:25:00|9822.7|9816.7|9820.7|9814.7|9825.7|9819.7|9816.7|9810.7|1903
1600158600000|2020-09-15 08:30:00|9833.1|9809.7|9831.9|9808.5|9834.9|9811.5|9829.4|9806|0
1600158900000|2020-09-15 08:35:00|9831.1|9807.7|9839.8|9816.4|9842.1|9818.7|9830.1|9806.7|0
1600159200000|2020-09-15 08:40:00|9840.1|9816.7|9845.5|9822.1|9846.3|9822.9|9839.8|9816.4|0
1600159500000|2020-09-15 08:45:00|9845.3|9821.9|9854.2|9830.8|9855|9831.6|9845.3|9821.9|0
1600159800000|2020-09-15 08:50:00|9854.7|9831.3|9851.2|9827.8|9856.2|9832.8|9849.3|9825.9|0
1600160100000|2020-09-15 08:55:00|9851.5|9828.1|9849.8|9826.4|9856.2|9832.8|9849.5|9826.1|0
1600160400000|2020-09-15 09:00:00|9849.5|9826.1|9857.5|9834.1|9859.2|9835.8|9849.3|9825.9|0
1600160700000|2020-09-15 09:05:00|9858.2|9834.8|9863.4|9840|9863.7|9840.3|9855.2|9831.8|0
1600161000000|2020-09-15 09:10:00|9863.5|9840.1|9861.7|9838.3|9865.4|9842|9858.2|9834.8|0
1600161300000|2020-09-15 09:15:00|9834.2|9828.2|9840.7|9834.7|9842.2|9836.2|9830.2|9824.2|178
1600161600000|2020-09-15 09:20:00|9840.2|9834.2|9847.7|9841.7|9848.7|9842.7|9840.2|9834.2|159
1600161900000|2020-09-15 09:25:00|9847.2|9841.2|9851.2|9845.2|9852.2|9846.2|9846.7|9840.7|911
1600162200000|2020-09-15 09:30:00|9851.7|9845.7|9851.2|9845.2|9854.2|9848.2|9847.7|9841.7|293
1600162500000|2020-09-15 09:35:00|9850.7|9844.7|9850.2|9844.2|9851.2|9845.2|9847.7|9841.7|160
1600162800000|2020-09-15 09:40:00|9849.7|9843.7|9849.2|9843.2|9852.2|9846.2|9848.2|9842.2|43
1600163100000|2020-09-15 09:45:00|9848.2|9842.2|9849.7|9843.7|9851.2|9845.2|9846.7|9840.7|56
1600163400000|2020-09-15 09:50:00|9849.2|9843.2|9846.2|9840.2|9849.2|9843.2|9846.2|9840.2|181
1600163700000|2020-09-15 09:55:00|9846.7|9840.7|9848.2|9842.2|9850.2|9844.2|9846.7|9840.7|16
1600164000000|2020-09-15 10:00:00|9847.7|9841.7|9851.2|9845.2|9851.2|9845.2|9846.2|9840.2|115
1600164300000|2020-09-15 10:05:00|9850.7|9844.7|9851.2|9845.2|9853.7|9847.7|9850.2|9844.2|124
1600164600000|2020-09-15 10:10:00|9851.7|9845.7|9851.2|9845.2|9852.2|9846.2|9849.7|9843.7|116
1600164900000|2020-09-15 10:15:00|9850.7|9844.7|9852.2|9846.2|9852.7|9846.7|9850.2|9844.2|46
1600165200000|2020-09-15 10:20:00|9852.7|9846.7|9852.2|9846.2|9853.2|9847.2|9850.2|9844.2|79
1600165500000|2020-09-15 10:25:00|9851.7|9845.7|9852.7|9846.7|9854.2|9848.2|9851.2|9845.2|43
1600165800000|2020-09-15 10:30:00|9853.2|9847.2|9853.2|9847.2|9854.2|9848.2|9851.2|9845.2|108
1600166100000|2020-09-15 10:35:00|9852.7|9846.7|9851.2|9845.2|9853.2|9847.2|9851.2|9845.2|84
1600166400000|2020-09-15 10:40:00|9851.7|9845.7|9852.2|9846.2|9853.7|9847.7|9851.2|9845.2|50
1600166700000|2020-09-15 10:45:00|9852.7|9846.7|9856.7|9850.7|9856.7|9850.7|9851.2|9845.2|52
1600167000000|2020-09-15 10:50:00|9856.2|9850.2|9863.2|9857.2|9863.7|9857.7|9856.2|9850.2|123
1600167300000|2020-09-15 10:55:00|9863.7|9857.7|9866.2|9860.2|9866.2|9860.2|9863.2|9857.2|77
1600167600000|2020-09-15 11:00:00|9866.7|9860.7|9865.2|9859.2|9868.7|9862.7|9864.2|9858.2|169
1600167900000|2020-09-15 11:05:00|9866.2|9860.2|9864.2|9858.2|9866.2|9860.2|9864.2|9858.2|55
1600168200000|2020-09-15 11:10:00|9864.7|9858.7|9864.2|9858.2|9867.2|9861.2|9864.2|9858.2|51
1600168500000|2020-09-15 11:15:00|9863.7|9857.7|9866.7|9860.7|9868.2|9862.2|9863.7|9857.7|40
1600168800000|2020-09-15 11:20:00|9867.2|9861.2|9866.7|9860.7|9871.2|9865.2|9866.7|9860.7|78
1600169100000|2020-09-15 11:25:00|9866.2|9860.2|9868.7|9862.7|9869.7|9863.7|9865.7|9859.7|164
1600169400000|2020-09-15 11:30:00|9868.2|9862.2|9867.7|9861.7|9875.2|9869.2|9867.7|9861.7|200
1600169700000|2020-09-15 11:35:00|9867.2|9861.2|9868.7|9862.7|9872.2|9866.2|9866.2|9860.2|88
1600170000000|2020-09-15 11:40:00|9868.2|9862.2|9866.2|9860.2|9869.2|9863.2|9865.2|9859.2|67
1600170300000|2020-09-15 11:45:00|9866.7|9860.7|9866.2|9860.2|9869.2|9863.2|9866.2|9860.2|23
1600170600000|2020-09-15 11:50:00|9865.7|9859.7|9867.2|9861.2|9867.7|9861.7|9865.7|9859.7|37
1600170900000|2020-09-15 11:55:00|9866.7|9860.7|9866.7|9860.7|9870.2|9864.2|9866.2|9860.2|14
1600171200000|2020-09-15 12:00:00|9867.2|9861.2|9867.2|9861.2|9868.2|9862.2|9865.2|9859.2|40
1600171500000|2020-09-15 12:05:00|9866.7|9860.7|9872.7|9866.7|9873.2|9867.2|9866.2|9860.2|45
1600171800000|2020-09-15 12:10:00|9873.2|9867.2|9873.7|9867.7|9874.7|9868.7|9871.2|9865.2|23
1600172100000|2020-09-15 12:15:00|9874.2|9868.2|9871.7|9865.7|9874.2|9868.2|9871.2|9865.2|14
1600172400000|2020-09-15 12:20:00|9872.2|9866.2|9867.7|9861.7|9872.2|9866.2|9867.2|9861.2|15
1600172700000|2020-09-15 12:25:00|9867.2|9861.2|9868.7|9862.7|9869.7|9863.7|9867.2|9861.2|7
1600173000000|2020-09-15 12:30:00|9869.2|9863.2|9875.2|9869.2|9875.7|9869.7|9868.7|9862.7|38
1600173300000|2020-09-15 12:35:00|9875.7|9869.7|9881.7|9875.7|9882.7|9876.7|9874.2|9868.2|254
1600173600000|2020-09-15 12:40:00|9882.2|9876.2|9883.7|9877.7|9883.7|9877.7|9881.2|9875.2|85
1600173900000|2020-09-15 12:45:00|9884.2|9878.2|9879.7|9873.7|9886.2|9880.2|9877.7|9871.7|92
1600174200000|2020-09-15 12:50:00|9879.2|9873.2|9878.2|9872.2|9879.2|9873.2|9877.2|9871.2|20
1600174500000|2020-09-15 12:55:00|9877.7|9871.7|9880.7|9874.7|9880.7|9874.7|9877.2|9871.2|16
1600174800000|2020-09-15 13:00:00|9880.2|9874.2|9882.2|9876.2|9882.2|9876.2|9877.7|9871.7|83
1600175100000|2020-09-15 13:05:00|9881.7|9875.7|9876.2|9870.2|9881.7|9875.7|9876.2|9870.2|35
1600175400000|2020-09-15 13:10:00|9875.7|9869.7|9873.7|9867.7|9877.2|9871.2|9873.7|9867.7|38
1600175700000|2020-09-15 13:15:00|9873.2|9867.2|9877.2|9871.2|9878.2|9872.2|9872.7|9866.7|20
1600176000000|2020-09-15 13:20:00|9877.7|9871.7|9872.2|9866.2|9877.7|9871.7|9870.7|9864.7|120
1600176300000|2020-09-15 13:25:00|9871.7|9865.7|9871.2|9865.2|9872.7|9866.7|9870.2|9864.2|47
1600176600000|2020-09-15 13:30:00|9871.7|9865.7|9868.2|9862.2|9873.2|9867.2|9866.2|9860.2|417
1600176900000|2020-09-15 13:35:00|9868.7|9862.7|9873.2|9867.2|9879.2|9873.2|9867.7|9861.7|171
1600177200000|2020-09-15 13:40:00|9873.7|9867.7|9878.2|9872.2|9884.2|9878.2|9872.7|9866.7|209
1600177500000|2020-09-15 13:45:00|9878.7|9872.7|9863.7|9857.7|9879.2|9873.2|9863.7|9857.7|254
1600177800000|2020-09-15 13:50:00|9863.2|9857.2|9867.2|9861.2|9868.7|9862.7|9860.2|9854.2|280
1600178100000|2020-09-15 13:55:00|9866.7|9860.7|9873.2|9867.2|9874.7|9868.7|9864.7|9858.7|180
1600178400000|2020-09-15 14:00:00|9873.7|9867.7|9879.7|9873.7|9881.2|9875.2|9869.7|9863.7|327
1600178700000|2020-09-15 14:05:00|9879.2|9873.2|9869.7|9863.7|9879.7|9873.7|9867.2|9861.2|173
1600179000000|2020-09-15 14:10:00|9870.2|9864.2|9870.2|9864.2|9874.7|9868.7|9867.2|9861.2|194
1600179300000|2020-09-15 14:15:00|9869.7|9863.7|9869.7|9863.7|9871.2|9865.2|9864.2|9858.2|120
1600179600000|2020-09-15 14:20:00|9869.2|9863.2|9863.7|9857.7|9869.7|9863.7|9861.7|9855.7|196
1600179900000|2020-09-15 14:25:00|9863.2|9857.2|9872.2|9866.2|9872.2|9866.2|9862.7|9856.7|118
1600180200000|2020-09-15 14:30:00|9871.7|9865.7|9875.2|9869.2|9875.2|9869.2|9870.2|9864.2|120
1600180500000|2020-09-15 14:35:00|9875.7|9869.7|9875.7|9869.7|9881.7|9875.7|9874.7|9868.7|222
1600180800000|2020-09-15 14:40:00|9875.2|9869.2|9863.7|9857.7|9875.2|9869.2|9863.2|9857.2|185
1600181100000|2020-09-15 14:45:00|9864.2|9858.2|9870.7|9864.7|9871.2|9865.2|9862.7|9856.7|103
1600181400000|2020-09-15 14:50:00|9871.2|9865.2|9876.7|9870.7|9877.2|9871.2|9868.7|9862.7|106
1600181700000|2020-09-15 14:55:00|9877.2|9871.2|9873.7|9867.7|9878.2|9872.2|9870.2|9864.2|227
1600182000000|2020-09-15 15:00:00|9872.7|9866.7|9870.7|9864.7|9875.7|9869.7|9870.7|9864.7|167
1600182300000|2020-09-15 15:05:00|9871.7|9865.7|9868.7|9862.7|9872.7|9866.7|9868.7|9862.7|127
1600182600000|2020-09-15 15:10:00|9869.7|9863.7|9866.7|9860.7|9873.7|9867.7|9866.7|9860.7|114
1600182900000|2020-09-15 15:15:00|9867.7|9861.7|9871.7|9865.7|9872.7|9866.7|9867.7|9861.7|128
1600183200000|2020-09-15 15:20:00|9870.7|9864.7|9864.7|9858.7|9871.7|9865.7|9863.7|9857.7|282
1600183500000|2020-09-15 15:25:00|9863.7|9857.7|9860.7|9854.7|9863.7|9857.7|9858.7|9852.7|284
1600183800000|2020-09-15 15:30:00|9859.7|9853.7|9859.7|9853.7|9861.7|9855.7|9856.7|9850.7|268
1600184100000|2020-09-15 15:35:00|9861.7|9855.7|9863.7|9857.7|9863.7|9857.7|9856.7|9850.7|129
1600184400000|2020-09-15 15:40:00|9862.7|9856.7|9859.7|9853.7|9865.7|9859.7|9859.7|9853.7|139
1600184700000|2020-09-15 15:45:00|9861.7|9855.7|9859.7|9853.7|9861.7|9855.7|9857.7|9851.7|174
1600185000000|2020-09-15 15:50:00|9858.7|9852.7|9853.7|9847.7|9859.7|9853.7|9852.7|9846.7|143
1600185300000|2020-09-15 15:55:00|9854.7|9848.7|9856.7|9850.7|9858.7|9852.7|9854.7|9848.7|51
1600185600000|2020-09-15 16:00:00|9857.7|9851.7|9860.7|9854.7|9860.7|9854.7|9856.7|9850.7|51
1600185900000|2020-09-15 16:05:00|9859.7|9853.7|9859.7|9853.7|9861.7|9855.7|9858.7|9852.7|76
1600186200000|2020-09-15 16:10:00|9861.7|9855.7|9863.7|9857.7|9863.7|9857.7|9858.7|9852.7|69
1600186500000|2020-09-15 16:15:00|9862.7|9856.7|9863.7|9857.7|9865.7|9859.7|9862.7|9856.7|61
1600186800000|2020-09-15 16:20:00|9864.7|9858.7|9865.7|9859.7|9865.7|9859.7|9863.7|9857.7|67
1600187100000|2020-09-15 16:25:00|9864.7|9858.7|9866.7|9860.7|9867.7|9861.7|9861.7|9855.7|84
1600187400000|2020-09-15 16:30:00|9867.7|9861.7|9867.7|9861.7|9868.7|9862.7|9866.7|9860.7|44
1600187700000|2020-09-15 16:35:00|9866.7|9860.7|9866.7|9860.7|9867.7|9861.7|9864.7|9858.7|53
1600188000000|2020-09-15 16:40:00|9867.7|9861.7|9867.7|9861.7|9868.7|9862.7|9865.7|9859.7|57
1600188300000|2020-09-15 16:45:00|9866.7|9860.7|9864.7|9858.7|9868.7|9862.7|9864.7|9858.7|79
1600188600000|2020-09-15 16:50:00|9863.7|9857.7|9860.7|9854.7|9863.7|9857.7|9859.7|9853.7|168
1600188900000|2020-09-15 16:55:00|9859.7|9853.7|9862.7|9856.7|9862.7|9856.7|9859.7|9853.7|118
1600189200000|2020-09-15 17:00:00|9863.7|9857.7|9862.7|9856.7|9866.7|9860.7|9861.7|9855.7|45
1600189500000|2020-09-15 17:05:00|9864.7|9858.7|9865.7|9859.7|9866.7|9860.7|9863.7|9857.7|8
1600189800000|2020-09-15 17:10:00|9866.7|9860.7|9863.7|9857.7|9866.7|9860.7|9863.7|9857.7|19
1600190100000|2020-09-15 17:15:00|9864.7|9858.7|9862.7|9856.7|9865.7|9859.7|9861.7|9855.7|75
1600190400000|2020-09-15 17:20:00|9861.7|9855.7|9860.7|9854.7|9862.7|9856.7|9860.7|9854.7|40
1600190700000|2020-09-15 17:25:00|9859.7|9853.7|9863.7|9857.7|9863.7|9857.7|9859.7|9853.7|13
1600191000000|2020-09-15 17:30:00|9862.7|9856.7|9864.7|9858.7|9864.7|9858.7|9862.7|9856.7|7
1600191300000|2020-09-15 17:35:00|9865.7|9859.7|9868.7|9862.7|9869.7|9863.7|9864.7|9858.7|104
1600191600000|2020-09-15 17:40:00|9866.7|9860.7|9867.7|9861.7|9869.7|9863.7|9866.7|9860.7|13
1600191900000|2020-09-15 17:45:00|9868.7|9862.7|9867.7|9861.7|9868.7|9862.7|9866.7|9860.7|54
1600192200000|2020-09-15 17:50:00|9868.7|9862.7|9869.7|9863.7|9870.7|9864.7|9867.7|9861.7|25
1600192500000|2020-09-15 17:55:00|9868.7|9862.7|9865.7|9859.7|9868.7|9862.7|9865.7|9859.7|20
1600192800000|2020-09-15 18:00:00|9864.7|9858.7|9860.7|9854.7|9866.7|9860.7|9860.7|9854.7|47
1600193100000|2020-09-15 18:05:00|9862.7|9856.7|9857.7|9851.7|9863.7|9857.7|9856.7|9850.7|43
1600193400000|2020-09-15 18:10:00|9856.7|9850.7|9860.7|9854.7|9861.7|9855.7|9856.7|9850.7|34
1600193700000|2020-09-15 18:15:00|9859.7|9853.7|9860.7|9854.7|9861.7|9855.7|9857.7|9851.7|9
1600194000000|2020-09-15 18:20:00|9858.7|9852.7|9859.7|9853.7|9860.7|9854.7|9857.7|9851.7|13
1600194300000|2020-09-15 18:25:00|9858.7|9852.7|9861.7|9855.7|9861.7|9855.7|9858.7|9852.7|16
1600194600000|2020-09-15 18:30:00|9862.7|9856.7|9860.7|9854.7|9862.7|9856.7|9857.7|9851.7|108
1600194900000|2020-09-15 18:35:00|9861.7|9855.7|9863.7|9857.7|9864.7|9858.7|9861.7|9855.7|103
1600195200000|2020-09-15 18:40:00|9865.7|9859.7|9865.7|9859.7|9867.7|9861.7|9863.7|9857.7|97
1600195500000|2020-09-15 18:45:00|9867.7|9861.7|9868.7|9862.7|9868.7|9862.7|9864.7|9858.7|94
1600195800000|2020-09-15 18:50:00|9867.7|9861.7|9867.7|9861.7|9869.7|9863.7|9866.7|9860.7|117
1600196100000|2020-09-15 18:55:00|9866.7|9860.7|9880.2|9856.8|9880.2|9868.7|9860.7|9854.7|393
1600196400000|2020-09-15 19:00:00|9880.8|9857.4|9875.4|9852|9880.9|9857.5|9874.1|9850.7|0
1600196700000|2020-09-15 19:05:00|9875.5|9852.1|9863.9|9840.5|9875.5|9852.1|9861.9|9838.5|0
1600197000000|2020-09-15 19:10:00|9863.8|9840.4|9864.1|9840.7|9869.2|9845.8|9861.3|9837.9|0
1600197300000|2020-09-15 19:15:00|9864.2|9840.8|9864|9840.6|9866.7|9843.3|9863.3|9839.9|0
1600197600000|2020-09-15 19:20:00|9864.1|9840.7|9859.1|9835.7|9864.9|9841.5|9857.9|9834.5|0
1600197900000|2020-09-15 19:25:00|9859.2|9835.8|9863.9|9840.5|9864.9|9841.5|9859.2|9835.8|0
1600198200000|2020-09-15 19:30:00|9863.3|9839.9|9851.4|9828|9864.3|9840.9|9851|9827.6|0
1600198500000|2020-09-15 19:35:00|9851.3|9827.9|9849.2|9825.8|9854.9|9831.5|9846.8|9823.4|0
1600198800000|2020-09-15 19:40:00|9849.1|9825.7|9848.9|9825.5|9851.4|9828|9844.8|9821.4|0
1600199100000|2020-09-15 19:45:00|9849|9825.6|9854.7|9831.3|9855.2|9831.8|9846.4|9823|0
1600199400000|2020-09-15 19:50:00|9854.5|9831.1|9860.8|9837.4|9861|9837.6|9852.8|9829.4|0
1600199700000|2020-09-15 19:55:00|9860.7|9837.3|9858.9|9835.5|9869.7|9846.3|9856.2|9832.8|0
1600200000000|2020-09-15 20:00:00|9857.9|9834.5|9867.1|9843.7|9867.6|9844.2|9857.9|9834.5|0
1600200300000|2020-09-15 20:05:00|9867.6|9844.2|9870.6|9847.2|9872.2|9848.8|9866.6|9843.2|0
1600200600000|2020-09-15 20:10:00|9871.1|9847.7|9869.2|9845.8|9871.1|9847.7|9866.6|9843.2|0
1600200900000|2020-09-15 20:15:00|9869.1|9845.7|9869.7|9846.3|9869.9|9846.5|9868.1|9844.7|0
1600201200000|2020-09-15 20:20:00|9869.4|9846|9869.4|9846|9869.7|9846.3|9869.3|9845.9|0
1600201500000|2020-09-15 20:25:00|9869.9|9846.5|9869.2|9845.8|9869.9|9846.5|9869.2|9845.8|0
1600201800000|2020-09-15 20:30:00|9868.3|9844.9|9868.3|9844.9|9870.4|9847|9867.8|9844.4|0
1600202100000|2020-09-15 20:35:00|9868.8|9845.4|9870.9|9847.5|9872.9|9849.5|9868.8|9845.4|0
1600202400000|2020-09-15 20:40:00|9870.4|9847|9868.3|9844.9|9870.4|9847|9867.8|9844.4|0
1600202700000|2020-09-15 20:45:00|9867.8|9844.4|9868.3|9844.9|9868.8|9845.4|9867.3|9843.9|0
1600203000000|2020-09-15 20:50:00|9868.8|9845.4|9867.8|9844.4|9869.4|9846|9867.3|9843.9|0
1600203300000|2020-09-15 20:55:00|9867.3|9843.9|9868.5|9845.1|9869.9|9846.5|9867.3|9843.9|0
1600203600000|2020-09-15 21:00:00|9868.2|9844.8|9867.8|9844.4|9868.8|9845.4|9867.8|9844.4|0
1600203900000|2020-09-15 21:05:00|9868|9844.6|9867.9|9844.5|9868|9844.6|9867.4|9844|0
1600204200000|2020-09-15 21:10:00|9868.5|9845.1|9869|9845.6|9869.5|9846.1|9868.5|9845.1|0
1600204500000|2020-09-15 21:15:00|9869.2|9845.8|9869.2|9845.8|9869.3|9845.9|9869|9845.6|0
1600204800000|2020-09-15 21:20:00|9869.1|9845.7|9870.2|9846.8|9870.9|9847.5|9869.1|9845.7|0
1600205100000|2020-09-15 21:25:00|9870.3|9846.9|9870.3|9846.9|9870.3|9846.9|9870.2|9846.8|0
1600205400000|2020-09-15 21:30:00|9870.4|9847|9869.3|9845.9|9871.1|9847.7|9869.3|9845.9|0
1600205700000|2020-09-15 21:35:00|9869.2|9845.8|9869.1|9845.7|9869.3|9845.9|9869.1|9845.7|0
1600206000000|2020-09-15 21:40:00|9869.3|9845.9|9869|9845.6|9869.3|9845.9|9869|9845.6|0
1600206300000|2020-09-15 21:45:00|9868.8|9845.4|9869.4|9846|9869.4|9846|9868.8|9845.4|0
1600206600000|2020-09-15 21:50:00|9868.9|9845.5|9869.4|9846|9869.4|9846|9868.9|9845.5|0
1600206900000|2020-09-15 21:55:00|9869.5|9846.1|9869.7|9846.3|9869.7|9846.3|9869.4|9846|0
1600207200000|2020-09-15 22:00:00|9869.4|9846|9872.7|9849.3|9874.7|9851.3|9869.4|9846|0
1600207500000|2020-09-15 22:05:00|9873.2|9849.8|9871.6|9848.2|9873.2|9849.8|9871.1|9847.7|0
1600207800000|2020-09-15 22:10:00|9871.1|9847.7|9872.2|9848.8|9872.2|9848.8|9870.1|9846.7|0
1600208100000|2020-09-15 22:15:00|9872.7|9849.3|9869.9|9846.5|9872.7|9849.3|9869.1|9845.7|0
1600208400000|2020-09-15 22:20:00|9869.6|9846.2|9870.6|9847.2|9872.2|9848.8|9869.6|9846.2|0
1600208700000|2020-09-15 22:25:00|9870.9|9847.5|9870.6|9847.2|9870.9|9847.5|9870.6|9847.2|0
1600209000000|2020-09-15 22:30:00|9871.1|9847.7|9870.6|9847.2|9871.1|9847.7|9870.1|9846.7|0
1600209300000|2020-09-15 22:35:00|9870.1|9846.7|9867.6|9844.2|9870.6|9847.2|9866.1|9842.7|0
1600209600000|2020-09-15 22:40:00|9868.1|9844.7|9869|9845.6|9869.8|9846.4|9868.1|9844.7|0
1600209900000|2020-09-15 22:45:00|9868.8|9845.4|9870.3|9846.9|9870.3|9846.9|9868.8|9845.4|0
1600210200000|2020-09-15 22:50:00|9870.5|9847.1|9869.9|9846.5|9870.8|9847.4|9868.9|9845.5|0
1600210500000|2020-09-15 22:55:00|9870.4|9847|9871.4|9848|9871.4|9848|9869.9|9846.5|0
1600210800000|2020-09-15 23:00:00|9871.9|9848.5|9870.9|9847.5|9871.9|9848.5|9870.9|9847.5|0
1600211100000|2020-09-15 23:05:00|9871.2|9847.8|9868.9|9845.5|9871.2|9847.8|9868.9|9845.5|0
1600211400000|2020-09-15 23:10:00|9868.6|9845.2|9866.8|9843.4|9868.9|9845.5|9865.3|9841.9|0
1600211700000|2020-09-15 23:15:00|9867.1|9843.7|9864.8|9841.4|9867.4|9844|9863.8|9840.4|0
1600212000000|2020-09-15 23:20:00|9864.3|9840.9|9861.3|9837.9|9864.3|9840.9|9861.3|9837.9|0
1600212300000|2020-09-15 23:25:00|9860.8|9837.4|9862.3|9838.9|9862.8|9839.4|9857.7|9834.3|0
1600212600000|2020-09-15 23:30:00|9860.8|9837.4|9860.8|9837.4|9862.3|9838.9|9859.2|9835.8|0
1600212900000|2020-09-15 23:35:00|9860.5|9837.1|9858.2|9834.8|9862.3|9838.9|9857.7|9834.3|0
1600213200000|2020-09-15 23:40:00|9857.7|9834.3|9857.2|9833.8|9859.2|9835.8|9855.7|9832.3|0
1600213500000|2020-09-15 23:45:00|9857.7|9834.3|9855.2|9831.8|9858.2|9834.8|9853.6|9830.2|0
1600213800000|2020-09-15 23:50:00|9855.4|9832|9857.9|9834.5|9859.7|9836.3|9855.2|9831.8|0
1600214100000|2020-09-15 23:55:00|9857.7|9834.3|9860.2|9836.8|9861.3|9837.9|9857.7|9834.3|0
1600214400000|2020-09-16 00:00:00|9860.8|9837.4|9861.5|9838.1|9862|9838.6|9858.2|9834.8|0
1600214700000|2020-09-16 00:05:00|9861.2|9837.8|9856.9|9833.5|9861.2|9837.8|9855.1|9831.7|0
1600215000000|2020-09-16 00:10:00|9856.4|9833|9854.3|9830.9|9859.4|9836|9853.8|9830.4|0
1600215300000|2020-09-16 00:15:00|9854.6|9831.2|9853.6|9830.2|9855.9|9832.5|9846.6|9823.2|0
1600215600000|2020-09-16 00:20:00|9853.3|9829.9|9855.3|9831.9|9855.6|9832.2|9853.1|9829.7|0
1600215900000|2020-09-16 00:25:00|9855.4|9832|9858.1|9834.7|9858.2|9834.8|9854.8|9831.4|0
1600216200000|2020-09-16 00:30:00|9857.8|9834.4|9860.1|9836.7|9860.6|9837.2|9857.8|9834.4|0
1600216500000|2020-09-16 00:35:00|9860.3|9836.9|9863.1|9839.7|9863.1|9839.7|9860.1|9836.7|0
1600216800000|2020-09-16 00:40:00|9862.8|9839.4|9863.3|9839.9|9865.8|9842.4|9862.8|9839.4|0
1600217100000|2020-09-16 00:45:00|9863.4|9840|9865.1|9841.7|9865.6|9842.2|9863.1|9839.7|0
1600217400000|2020-09-16 00:50:00|9865.2|9841.8|9867.3|9843.9|9867.3|9843.9|9862.8|9839.4|0
1600217700000|2020-09-16 00:55:00|9867.6|9844.2|9867.3|9843.9|9869|9845.6|9865.8|9842.4|0
1600218000000|2020-09-16 01:00:00|9867|9843.6|9864|9840.6|9876.5|9853.1|9863.5|9840.1|0
1600218300000|2020-09-16 01:05:00|9863.8|9840.4|9856.5|9833.1|9863.8|9840.4|9854.3|9830.9|0
1600218600000|2020-09-16 01:10:00|9856.4|9833|9852.3|9828.9|9856.4|9833|9849.8|9826.4|0
1600218900000|2020-09-16 01:15:00|9850.1|9826.7|9863.8|9857.8|9882.8|9876.8|9833.8|9824.4|1933
1600219200000|2020-09-16 01:20:00|9864.8|9858.8|9861.8|9855.8|9870.8|9864.8|9856.8|9850.8|928
1600219500000|2020-09-16 01:25:00|9858.8|9852.8|9859.8|9853.8|9866.8|9860.8|9856.8|9850.8|900
1600219800000|2020-09-16 01:30:00|9857.8|9851.8|9857.8|9851.8|9867.8|9861.8|9846.8|9840.8|2576
1600220100000|2020-09-16 01:35:00|9856.8|9850.8|9866.8|9860.8|9871.8|9865.8|9850.8|9844.8|1040
1600220400000|2020-09-16 01:40:00|9867.8|9861.8|9865.8|9859.8|9883.8|9877.8|9863.8|9857.8|770
1600220700000|2020-09-16 01:45:00|9866.8|9860.8|9844.8|9838.8|9866.8|9860.8|9839.8|9833.8|1039
1600221000000|2020-09-16 01:50:00|9843.8|9837.8|9833.8|9827.8|9849.8|9843.8|9827.8|9821.8|962
1600221300000|2020-09-16 01:55:00|9835.8|9829.8|9845.8|9839.8|9851.8|9845.8|9831.8|9825.8|831
1600221600000|2020-09-16 02:00:00|9846.8|9840.8|9844.8|9838.8|9854.8|9848.8|9841.8|9835.8|834
1600221900000|2020-09-16 02:05:00|9843.8|9837.8|9843.8|9837.8|9856.8|9850.8|9839.8|9833.8|584
1600222200000|2020-09-16 02:10:00|9842.8|9836.8|9845.8|9839.8|9852.8|9846.8|9839.8|9833.8|601
1600222500000|2020-09-16 02:15:00|9846.8|9840.8|9846.8|9840.8|9849.8|9843.8|9838.8|9832.8|714
1600222800000|2020-09-16 02:20:00|9847.8|9841.8|9850.8|9844.8|9852.8|9846.8|9843.8|9837.8|369
1600223100000|2020-09-16 02:25:00|9849.8|9843.8|9849.8|9843.8|9855.8|9849.8|9847.8|9841.8|406
1600223400000|2020-09-16 02:30:00|9850.8|9844.8|9846.8|9840.8|9855.8|9849.8|9844.8|9838.8|751
1600223700000|2020-09-16 02:35:00|9847.8|9841.8|9856.8|9850.8|9857.8|9851.8|9847.8|9841.8|534
1600224000000|2020-09-16 02:40:00|9857.8|9851.8|9851.8|9845.8|9862.8|9856.8|9850.8|9844.8|433
1600224300000|2020-09-16 02:45:00|9852.8|9846.8|9845.8|9839.8|9852.8|9846.8|9845.8|9839.8|1177
1600224600000|2020-09-16 02:50:00|9844.8|9838.8|9831.8|9825.8|9844.8|9838.8|9828.8|9822.8|707
1600224900000|2020-09-16 02:55:00|9830.8|9824.8|9827.8|9821.8|9834.8|9828.8|9822.8|9816.8|1053
1600225200000|2020-09-16 03:00:00|9826.8|9820.8|9822.8|9816.8|9826.8|9820.8|9812.8|9806.8|1204
1600225500000|2020-09-16 03:05:00|9821.8|9815.8|9828.8|9822.8|9831.8|9825.8|9818.8|9812.8|534
1600225800000|2020-09-16 03:10:00|9829.8|9823.8|9827.8|9821.8|9832.8|9826.8|9825.8|9819.8|378
1600226100000|2020-09-16 03:15:00|9826.8|9820.8|9817.8|9811.8|9829.8|9823.8|9815.8|9809.8|475
1600226400000|2020-09-16 03:20:00|9818.8|9812.8|9824.8|9818.8|9825.8|9819.8|9817.8|9811.8|503
1600226700000|2020-09-16 03:25:00|9825.8|9819.8|9824.8|9818.8|9829.8|9823.8|9822.8|9816.8|301
1600227000000|2020-09-16 03:30:00|9825.8|9819.8|9826.8|9820.8|9827.8|9821.8|9822.8|9816.8|252
1600227300000|2020-09-16 03:35:00|9827.8|9821.8|9819.8|9813.8|9828.8|9822.8|9818.8|9812.8|260
1600227600000|2020-09-16 03:40:00|9820.8|9814.8|9814.8|9808.8|9821.8|9815.8|9810.8|9804.8|504
1600227900000|2020-09-16 03:45:00|9813.8|9807.8|9819.8|9813.8|9821.8|9815.8|9812.8|9806.8|476
1600228200000|2020-09-16 03:50:00|9818.8|9812.8|9808.8|9802.8|9818.8|9812.8|9806.8|9800.8|527
1600228500000|2020-09-16 03:55:00|9807.8|9801.8|9814.8|9808.8|9816.8|9810.8|9807.8|9801.8|416
1600228800000|2020-09-16 04:00:00|9823.8|9800.4|9821|9797.6|9824|9800.6|9820.8|9797.4|2
1600229100000|2020-09-16 04:05:00|9821.3|9797.9|9821.1|9797.7|9821.4|9798|9821|9797.6|0
1600229400000|2020-09-16 04:10:00|9821.4|9798|9821.4|9798|9821.7|9798.3|9821.4|9798|0
1600229700000|2020-09-16 04:15:00|9821.3|9797.9|9823.4|9800|9823.9|9800.5|9821.1|9797.7|0
1600230000000|2020-09-16 04:20:00|9823.1|9799.7|9821.7|9798.3|9823.4|9800|9821.4|9798|0
1600230300000|2020-09-16 04:25:00|9821.4|9798|9819.4|9796|9822.6|9799.2|9819.4|9796|0
1600230600000|2020-09-16 04:30:00|9819.3|9795.9|9817.2|9793.8|9819.3|9795.9|9817.2|9793.8|0
1600230900000|2020-09-16 04:35:00|9816.9|9793.5|9816.4|9793|9816.9|9793.5|9815.9|9792.5|0
1600231200000|2020-09-16 04:40:00|9816.3|9792.9|9816.7|9793.3|9816.7|9793.3|9814.9|9791.5|0
1600231500000|2020-09-16 04:45:00|9816.4|9793|9817.4|9794|9818.4|9795|9816.4|9793|0
1600231800000|2020-09-16 04:50:00|9817.2|9793.8|9816.9|9793.5|9817.2|9793.8|9815.7|9792.3|0
1600232100000|2020-09-16 04:55:00|9816.8|9793.4|9816.6|9793.2|9816.9|9793.5|9816.4|9793|0
1600232400000|2020-09-16 05:00:00|9816.4|9793|9817.8|9811.8|9822.8|9816.8|9803.8|9793|1090
1600232700000|2020-09-16 05:05:00|9816.8|9810.8|9821.8|9815.8|9823.8|9817.8|9809.8|9803.8|569
1600233000000|2020-09-16 05:10:00|9822.8|9816.8|9823.8|9817.8|9824.8|9818.8|9818.8|9812.8|386
1600233300000|2020-09-16 05:15:00|9822.8|9816.8|9827.8|9821.8|9827.8|9821.8|9821.8|9815.8|770
1600233600000|2020-09-16 05:20:00|9828.8|9822.8|9828.8|9822.8|9830.8|9824.8|9827.8|9821.8|395
1600233900000|2020-09-16 05:25:00|9829.8|9823.8|9827.8|9821.8|9829.8|9823.8|9822.8|9816.8|396
1600234200000|2020-09-16 05:30:00|9828.8|9822.8|9835.8|9829.8|9838.8|9832.8|9828.8|9822.8|621
1600234500000|2020-09-16 05:35:00|9834.8|9828.8|9840.8|9834.8|9842.8|9836.8|9833.8|9827.8|379
1600234800000|2020-09-16 05:40:00|9839.8|9833.8|9836.8|9830.8|9845.8|9839.8|9835.8|9829.8|533
1600235100000|2020-09-16 05:45:00|9837.8|9831.8|9831.8|9825.8|9837.8|9831.8|9829.8|9823.8|819
1600235400000|2020-09-16 05:50:00|9832.8|9826.8|9831.8|9825.8|9841.8|9835.8|9829.8|9823.8|494
1600235700000|2020-09-16 05:55:00|9830.8|9824.8|9833.8|9827.8|9835.8|9829.8|9826.8|9820.8|437
1600236000000|2020-09-16 06:00:00|9834.8|9828.8|9832.8|9826.8|9837.8|9831.8|9829.8|9823.8|422
1600236300000|2020-09-16 06:05:00|9833.8|9827.8|9824.8|9818.8|9838.8|9832.8|9822.8|9816.8|348
1600236600000|2020-09-16 06:10:00|9823.8|9817.8|9819.8|9813.8|9823.8|9817.8|9812.8|9806.8|1322
1600236900000|2020-09-16 06:15:00|9818.8|9812.8|9828.8|9822.8|9832.8|9826.8|9817.8|9811.8|470
1600237200000|2020-09-16 06:20:00|9827.8|9821.8|9831.8|9825.8|9833.8|9827.8|9826.8|9820.8|415
1600237500000|2020-09-16 06:25:00|9832.8|9826.8|9831.8|9825.8|9834.8|9828.8|9830.8|9824.8|308
1600237800000|2020-09-16 06:30:00|9832.8|9826.8|9839.8|9833.8|9843.8|9837.8|9832.8|9826.8|466
1600238100000|2020-09-16 06:35:00|9840.8|9834.8|9842.8|9836.8|9844.8|9838.8|9839.8|9833.8|333
1600238400000|2020-09-16 06:40:00|9843.8|9837.8|9844.8|9838.8|9849.8|9843.8|9843.8|9837.8|384
1600238700000|2020-09-16 06:45:00|9845.8|9839.8|9844.8|9838.8|9850.8|9844.8|9843.8|9837.8|366
1600239000000|2020-09-16 06:50:00|9843.8|9837.8|9847.8|9841.8|9848.8|9842.8|9842.8|9836.8|389
1600239300000|2020-09-16 06:55:00|9846.8|9840.8|9847.8|9841.8|9853.8|9847.8|9846.8|9840.8|714
1600239600000|2020-09-16 07:00:00|9846.8|9840.8|9856.8|9850.8|9856.8|9850.8|9845.8|9839.8|474
1600239900000|2020-09-16 07:05:00|9855.8|9849.8|9850.8|9844.8|9858.8|9852.8|9847.8|9841.8|808
1600240200000|2020-09-16 07:10:00|9851.8|9845.8|9858.8|9852.8|9859.8|9853.8|9850.8|9844.8|258
1600240500000|2020-09-16 07:15:00|9857.8|9851.8|9856.8|9850.8|9858.8|9852.8|9854.8|9848.8|438
1600240800000|2020-09-16 07:20:00|9857.8|9851.8|9856.8|9850.8|9858.8|9852.8|9853.8|9847.8|282
1600241100000|2020-09-16 07:25:00|9857.8|9851.8|9851.8|9845.8|9857.8|9851.8|9849.8|9843.8|472
1600241400000|2020-09-16 07:30:00|9850.8|9844.8|9857.8|9851.8|9865.8|9859.8|9849.8|9843.8|673
1600241700000|2020-09-16 07:35:00|9855.8|9849.8|9852.8|9846.8|9858.8|9852.8|9852.8|9846.8|443
1600242000000|2020-09-16 07:40:00|9851.8|9845.8|9845.8|9839.8|9852.8|9846.8|9843.8|9837.8|404
1600242300000|2020-09-16 07:45:00|9846.8|9840.8|9844.8|9838.8|9854.8|9848.8|9842.8|9836.8|889
1600242600000|2020-09-16 07:50:00|9845.8|9839.8|9847.8|9841.8|9850.8|9844.8|9842.8|9836.8|644
1600242900000|2020-09-16 07:55:00|9846.8|9840.8|9841.8|9835.8|9850.8|9844.8|9838.8|9832.8|1015
1600243200000|2020-09-16 08:00:00|9842.8|9836.8|9841.8|9835.8|9845.8|9839.8|9834.8|9828.8|1401
1600243500000|2020-09-16 08:05:00|9842.8|9836.8|9838.8|9832.8|9850.8|9844.8|9837.8|9831.8|1950
1600243800000|2020-09-16 08:10:00|9839.8|9833.8|9843.8|9837.8|9844.8|9838.8|9838.8|9832.8|1571
1600244100000|2020-09-16 08:15:00|9844.8|9838.8|9839.8|9833.8|9844.8|9838.8|9839.8|9833.8|1412
1600244400000|2020-09-16 08:20:00|9838.8|9832.8|9840.8|9834.8|9844.8|9838.8|9838.8|9832.8|893
1600244700000|2020-09-16 08:25:00|9841.8|9835.8|9850.8|9844.8|9852.8|9846.8|9840.8|9834.8|827
1600245000000|2020-09-16 08:30:00|9859.5|9836.1|9862.2|9838.8|9862.7|9839.3|9857.8|9834.4|0
1600245300000|2020-09-16 08:35:00|9862.5|9839.1|9861.7|9838.3|9863.7|9840.3|9861.4|9838|0
1600245600000|2020-09-16 08:40:00|9861.4|9838|9858|9834.6|9863.4|9840|9858|9834.6|0
1600245900000|2020-09-16 08:45:00|9857.7|9834.3|9858.2|9834.8|9860|9836.6|9857.7|9834.3|0
1600246200000|2020-09-16 08:50:00|9858|9834.6|9857.3|9833.9|9858.5|9835.1|9854.3|9830.9|0
1600246500000|2020-09-16 08:55:00|9858|9834.6|9858|9834.6|9862.5|9839.1|9855.3|9831.9|0
1600246800000|2020-09-16 09:00:00|9858.2|9834.8|9866.1|9842.7|9869.9|9846.5|9857.7|9834.3|0
1600247100000|2020-09-16 09:05:00|9865.9|9842.5|9865.6|9842.2|9866.6|9843.2|9863.4|9840|0
1600247400000|2020-09-16 09:10:00|9867.1|9843.7|9869.1|9845.7|9871.1|9847.7|9865.6|9842.2|0
1600247700000|2020-09-16 09:15:00|9850.3|9844.3|9843.8|9837.8|9850.3|9844.3|9841.8|9835.8|126
1600248000000|2020-09-16 09:20:00|9844.3|9838.3|9849.3|9843.3|9851.3|9845.3|9841.3|9835.3|172
1600248300000|2020-09-16 09:25:00|9848.8|9842.8|9851.8|9845.8|9852.3|9846.3|9848.3|9842.3|92
1600248600000|2020-09-16 09:30:00|9852.3|9846.3|9849.8|9843.8|9853.3|9847.3|9849.3|9843.3|46
1600248900000|2020-09-16 09:35:00|9849.3|9843.3|9854.3|9848.3|9855.3|9849.3|9849.3|9843.3|40
1600249200000|2020-09-16 09:40:00|9854.8|9848.8|9853.8|9847.8|9858.3|9852.3|9853.8|9847.8|101
1600249500000|2020-09-16 09:45:00|9854.3|9848.3|9852.8|9846.8|9854.8|9848.8|9851.3|9845.3|13
1600249800000|2020-09-16 09:50:00|9853.3|9847.3|9854.8|9848.8|9854.8|9848.8|9851.3|9845.3|14
1600250100000|2020-09-16 09:55:00|9855.3|9849.3|9854.3|9848.3|9855.8|9849.8|9852.8|9846.8|27
1600250400000|2020-09-16 10:00:00|9855.3|9849.3|9853.3|9847.3|9856.8|9850.8|9852.3|9846.3|40
1600250700000|2020-09-16 10:05:00|9853.8|9847.8|9853.8|9847.8|9856.3|9850.3|9853.3|9847.3|50
1600251000000|2020-09-16 10:10:00|9853.3|9847.3|9849.8|9843.8|9853.8|9847.8|9849.3|9843.3|12
1600251300000|2020-09-16 10:15:00|9850.3|9844.3|9846.8|9840.8|9852.3|9846.3|9846.3|9840.3|32
1600251600000|2020-09-16 10:20:00|9846.3|9840.3|9845.3|9839.3|9846.8|9840.8|9843.3|9837.3|59
1600251900000|2020-09-16 10:25:00|9844.8|9838.8|9844.3|9838.3|9844.8|9838.8|9841.3|9835.3|26
1600252200000|2020-09-16 10:30:00|9843.8|9837.8|9843.3|9837.3|9844.3|9838.3|9842.3|9836.3|17
1600252500000|2020-09-16 10:35:00|9842.8|9836.8|9846.3|9840.3|9846.3|9840.3|9842.3|9836.3|16
1600252800000|2020-09-16 10:40:00|9845.8|9839.8|9845.8|9839.8|9846.3|9840.3|9844.8|9838.8|46
1600253100000|2020-09-16 10:45:00|9846.3|9840.3|9849.8|9843.8|9849.8|9843.8|9845.3|9839.3|47
1600253400000|2020-09-16 10:50:00|9849.3|9843.3|9852.8|9846.8|9853.8|9847.8|9849.3|9843.3|32
1600253700000|2020-09-16 10:55:00|9853.3|9847.3|9852.3|9846.3|9854.3|9848.3|9851.8|9845.8|25
1600254000000|2020-09-16 11:00:00|9851.8|9845.8|9850.8|9844.8|9853.3|9847.3|9849.3|9843.3|5
1600254300000|2020-09-16 11:05:00|9851.3|9845.3|9848.3|9842.3|9851.3|9845.3|9847.3|9841.3|15
1600254600000|2020-09-16 11:10:00|9848.8|9842.8|9845.3|9839.3|9848.8|9842.8|9845.3|9839.3|23
1600254900000|2020-09-16 11:15:00|9846.3|9840.3|9840.3|9834.3|9846.3|9840.3|9839.8|9833.8|56
1600255200000|2020-09-16 11:20:00|9839.8|9833.8|9837.3|9831.3|9841.3|9835.3|9836.3|9830.3|39
1600255500000|2020-09-16 11:25:00|9837.8|9831.8|9837.8|9831.8|9841.3|9835.3|9837.3|9831.3|51
1600255800000|2020-09-16 11:30:00|9837.3|9831.3|9839.3|9833.3|9839.8|9833.8|9836.8|9830.8|45
1600256100000|2020-09-16 11:35:00|9838.3|9832.3|9837.8|9831.8|9839.8|9833.8|9836.3|9830.3|55
1600256400000|2020-09-16 11:40:00|9838.3|9832.3|9838.8|9832.8|9839.8|9833.8|9837.3|9831.3|69
1600256700000|2020-09-16 11:45:00|9838.3|9832.3|9842.8|9836.8|9843.3|9837.3|9838.3|9832.3|17
1600257000000|2020-09-16 11:50:00|9843.3|9837.3|9843.3|9837.3|9843.8|9837.8|9841.3|9835.3|30
1600257300000|2020-09-16 11:55:00|9843.8|9837.8|9841.3|9835.3|9843.8|9837.8|9838.3|9832.3|44
1600257600000|2020-09-16 12:00:00|9840.8|9834.8|9841.8|9835.8|9843.3|9837.3|9840.3|9834.3|16
1600257900000|2020-09-16 12:05:00|9841.3|9835.3|9842.3|9836.3|9843.3|9837.3|9841.3|9835.3|13
1600258200000|2020-09-16 12:10:00|9842.8|9836.8|9843.8|9837.8|9843.8|9837.8|9842.3|9836.3|12
1600258500000|2020-09-16 12:15:00|9844.3|9838.3|9842.8|9836.8|9844.3|9838.3|9842.3|9836.3|11
1600258800000|2020-09-16 12:20:00|9843.3|9837.3|9846.3|9840.3|9846.3|9840.3|9843.3|9837.3|36
1600259100000|2020-09-16 12:25:00|9847.3|9841.3|9846.3|9840.3|9847.3|9841.3|9845.3|9839.3|29
1600259400000|2020-09-16 12:30:00|9846.8|9840.8|9839.8|9833.8|9846.8|9840.8|9839.3|9833.3|100
1600259700000|2020-09-16 12:35:00|9839.3|9833.3|9833.3|9827.3|9842.3|9836.3|9832.8|9826.8|76
1600260000000|2020-09-16 12:40:00|9833.8|9827.8|9834.3|9828.3|9835.3|9829.3|9831.8|9825.8|73
1600260300000|2020-09-16 12:45:00|9834.8|9828.8|9835.8|9829.8|9839.3|9833.3|9834.3|9828.3|159
1600260600000|2020-09-16 12:50:00|9835.3|9829.3|9840.3|9834.3|9841.3|9835.3|9835.3|9829.3|40
1600260900000|2020-09-16 12:55:00|9840.8|9834.8|9839.3|9833.3|9841.8|9835.8|9839.3|9833.3|47
1600261200000|2020-09-16 13:00:00|9838.8|9832.8|9837.3|9831.3|9840.3|9834.3|9836.8|9830.8|33
1600261500000|2020-09-16 13:05:00|9836.3|9830.3|9838.3|9832.3|9839.8|9833.8|9836.3|9830.3|15
1600261800000|2020-09-16 13:10:00|9838.8|9832.8|9833.8|9827.8|9838.8|9832.8|9833.8|9827.8|18
1600262100000|2020-09-16 13:15:00|9833.3|9827.3|9839.3|9833.3|9839.3|9833.3|9832.3|9826.3|47
1600262400000|2020-09-16 13:20:00|9838.8|9832.8|9838.3|9832.3|9839.3|9833.3|9838.3|9832.3|11
1600262700000|2020-09-16 13:25:00|9838.8|9832.8|9836.3|9830.3|9839.3|9833.3|9836.3|9830.3|19
1600263000000|2020-09-16 13:30:00|9837.8|9831.8|9830.8|9824.8|9839.3|9833.3|9830.3|9824.3|228
1600263300000|2020-09-16 13:35:00|9831.3|9825.3|9835.3|9829.3|9838.3|9832.3|9826.3|9820.3|145
1600263600000|2020-09-16 13:40:00|9835.8|9829.8|9830.3|9824.3|9839.8|9833.8|9828.8|9822.8|123
1600263900000|2020-09-16 13:45:00|9828.8|9822.8|9839.3|9833.3|9843.3|9837.3|9828.8|9822.8|177
1600264200000|2020-09-16 13:50:00|9838.8|9832.8|9846.3|9840.3|9847.8|9841.8|9835.8|9829.8|145
1600264500000|2020-09-16 13:55:00|9846.8|9840.8|9840.8|9834.8|9847.8|9841.8|9839.3|9833.3|157
1600264800000|2020-09-16 14:00:00|9841.3|9835.3|9846.3|9840.3|9846.8|9840.8|9838.3|9832.3|169
1600265100000|2020-09-16 14:05:00|9845.8|9839.8|9844.8|9838.8|9849.3|9843.3|9842.8|9836.8|228
1600265400000|2020-09-16 14:10:00|9845.3|9839.3|9839.8|9833.8|9848.3|9842.3|9838.3|9832.3|167
1600265700000|2020-09-16 14:15:00|9840.3|9834.3|9835.3|9829.3|9842.8|9836.8|9829.8|9823.8|383
1600266000000|2020-09-16 14:20:00|9835.8|9829.8|9838.8|9832.8|9840.3|9834.3|9830.3|9824.3|225
1600266300000|2020-09-16 14:25:00|9839.3|9833.3|9832.8|9826.8|9839.3|9833.3|9826.3|9820.3|195
1600266600000|2020-09-16 14:30:00|9833.3|9827.3|9830.8|9824.8|9834.8|9828.8|9829.3|9823.3|178
1600266900000|2020-09-16 14:35:00|9831.3|9825.3|9831.8|9825.8|9833.8|9827.8|9827.3|9821.3|151
1600267200000|2020-09-16 14:40:00|9832.3|9826.3|9825.3|9819.3|9836.3|9830.3|9824.3|9818.3|197
1600267500000|2020-09-16 14:45:00|9825.8|9819.8|9812.3|9806.3|9826.3|9820.3|9811.3|9805.3|411
1600267800000|2020-09-16 14:50:00|9812.8|9806.8|9820.3|9814.3|9821.8|9815.8|9811.3|9805.3|251
1600268100000|2020-09-16 14:55:00|9820.8|9814.8|9823.8|9817.8|9826.8|9820.8|9820.3|9814.3|130
1600268400000|2020-09-16 15:00:00|9822.8|9816.8|9827.8|9821.8|9827.8|9821.8|9822.8|9816.8|265
1600268700000|2020-09-16 15:05:00|9826.8|9820.8|9830.8|9824.8|9835.8|9829.8|9824.8|9818.8|135
1600269000000|2020-09-16 15:10:00|9831.8|9825.8|9842.8|9836.8|9844.8|9838.8|9828.8|9822.8|194
1600269300000|2020-09-16 15:15:00|9843.8|9837.8|9842.8|9836.8|9846.8|9840.8|9839.8|9833.8|489
1600269600000|2020-09-16 15:20:00|9843.8|9837.8|9845.8|9839.8|9847.8|9841.8|9842.8|9836.8|220
1600269900000|2020-09-16 15:25:00|9844.8|9838.8|9847.8|9841.8|9848.8|9842.8|9842.8|9836.8|213
1600270200000|2020-09-16 15:30:00|9846.8|9840.8|9852.8|9846.8|9852.8|9846.8|9842.8|9836.8|261
1600270500000|2020-09-16 15:35:00|9850.8|9844.8|9845.8|9839.8|9850.8|9844.8|9845.8|9839.8|62
1600270800000|2020-09-16 15:40:00|9846.8|9840.8|9843.8|9837.8|9849.8|9843.8|9843.8|9837.8|120
1600271100000|2020-09-16 15:45:00|9844.8|9838.8|9842.8|9836.8|9845.8|9839.8|9841.8|9835.8|105
1600271400000|2020-09-16 15:50:00|9841.8|9835.8|9842.8|9836.8|9842.8|9836.8|9840.8|9834.8|96
1600271700000|2020-09-16 15:55:00|9841.8|9835.8|9833.8|9827.8|9841.8|9835.8|9833.8|9827.8|78
1600272000000|2020-09-16 16:00:00|9834.8|9828.8|9837.8|9831.8|9839.8|9833.8|9834.8|9828.8|38
1600272300000|2020-09-16 16:05:00|9836.8|9830.8|9836.8|9830.8|9839.8|9833.8|9835.8|9829.8|71
1600272600000|2020-09-16 16:10:00|9837.8|9831.8|9834.8|9828.8|9837.8|9831.8|9833.8|9827.8|48
1600272900000|2020-09-16 16:15:00|9833.8|9827.8|9834.8|9828.8|9834.8|9828.8|9829.8|9823.8|113
1600273200000|2020-09-16 16:20:00|9835.8|9829.8|9835.8|9829.8|9836.8|9830.8|9833.8|9827.8|41
1600273500000|2020-09-16 16:25:00|9834.8|9828.8|9836.8|9830.8|9836.8|9830.8|9832.8|9826.8|28
1600273800000|2020-09-16 16:30:00|9835.8|9829.8|9831.8|9825.8|9835.8|9829.8|9831.8|9825.8|57
1600274100000|2020-09-16 16:35:00|9830.8|9824.8|9838.8|9832.8|9838.8|9832.8|9828.8|9822.8|80
1600274400000|2020-09-16 16:40:00|9834.8|9828.8|9838.8|9832.8|9838.8|9832.8|9833.8|9827.8|52
1600274700000|2020-09-16 16:45:00|9839.8|9833.8|9834.8|9828.8|9840.8|9834.8|9833.8|9827.8|58
1600275000000|2020-09-16 16:50:00|9833.8|9827.8|9836.8|9830.8|9836.8|9830.8|9832.8|9826.8|68
1600275300000|2020-09-16 16:55:00|9837.8|9831.8|9835.8|9829.8|9839.8|9833.8|9833.8|9827.8|106
1600275600000|2020-09-16 17:00:00|9834.8|9828.8|9836.8|9830.8|9839.8|9833.8|9833.8|9827.8|48
1600275900000|2020-09-16 17:05:00|9837.8|9831.8|9831.8|9825.8|9837.8|9831.8|9831.8|9825.8|59
1600276200000|2020-09-16 17:10:00|9829.8|9823.8|9832.8|9826.8|9833.8|9827.8|9828.8|9822.8|40
1600276500000|2020-09-16 17:15:00|9833.8|9827.8|9830.8|9824.8|9833.8|9827.8|9828.8|9822.8|14
1600276800000|2020-09-16 17:20:00|9828.8|9822.8|9830.8|9824.8|9833.8|9827.8|9827.8|9821.8|32
1600277100000|2020-09-16 17:25:00|9828.8|9822.8|9825.8|9819.8|9828.8|9822.8|9825.8|9819.8|29
1600277400000|2020-09-16 17:30:00|9823.8|9817.8|9823.8|9817.8|9825.8|9819.8|9821.8|9815.8|40
1600277700000|2020-09-16 17:35:00|9826.8|9820.8|9819.8|9813.8|9826.8|9820.8|9817.8|9811.8|106
1600278000000|2020-09-16 17:40:00|9817.8|9811.8|9820.8|9814.8|9821.8|9815.8|9817.8|9811.8|48
1600278300000|2020-09-16 17:45:00|9819.8|9813.8|9821.8|9815.8|9822.8|9816.8|9818.8|9812.8|65
1600278600000|2020-09-16 17:50:00|9820.8|9814.8|9822.8|9816.8|9823.8|9817.8|9818.8|9812.8|43
1600278900000|2020-09-16 17:55:00|9820.8|9814.8|9826.8|9820.8|9827.8|9821.8|9819.8|9813.8|100
1600279200000|2020-09-16 18:00:00|9824.8|9818.8|9832.8|9826.8|9849.8|9843.8|9819.8|9813.8|412
1600279500000|2020-09-16 18:05:00|9833.8|9827.8|9827.8|9821.8|9835.8|9829.8|9823.8|9817.8|99
1600279800000|2020-09-16 18:10:00|9829.8|9823.8|9839.8|9833.8|9839.8|9833.8|9824.8|9818.8|126
1600280100000|2020-09-16 18:15:00|9837.8|9831.8|9844.8|9838.8|9847.8|9841.8|9837.8|9831.8|93
1600280400000|2020-09-16 18:20:00|9845.8|9839.8|9853.8|9847.8|9853.8|9847.8|9844.8|9838.8|170
1600280700000|2020-09-16 18:25:00|9852.8|9846.8|9851.8|9845.8|9855.8|9849.8|9848.8|9842.8|62
1600281000000|2020-09-16 18:30:00|9853.8|9847.8|9851.8|9845.8|9856.8|9850.8|9846.8|9840.8|101
1600281300000|2020-09-16 18:35:00|9848.8|9842.8|9857.8|9851.8|9859.8|9853.8|9847.8|9841.8|53
1600281600000|2020-09-16 18:40:00|9856.8|9850.8|9847.8|9841.8|9860.8|9854.8|9847.8|9841.8|120
1600281900000|2020-09-16 18:45:00|9845.8|9839.8|9847.8|9841.8|9848.8|9842.8|9838.8|9832.8|124
1600282200000|2020-09-16 18:50:00|9848.8|9842.8|9834.8|9828.8|9848.8|9842.8|9828.8|9822.8|204
1600282500000|2020-09-16 18:55:00|9835.8|9829.8|9846.5|9823.1|9846.5|9835.8|9833.8|9823|124
1600282800000|2020-09-16 19:00:00|9846.4|9823|9850.9|9827.5|9858.1|9834.7|9844.6|9821.2|3
1600283100000|2020-09-16 19:05:00|9850.8|9827.4|9833.5|9810.1|9850.9|9827.5|9833.1|9809.7|0
1600283400000|2020-09-16 19:10:00|9833.4|9810|9825|9801.6|9835|9811.6|9811.9|9788.5|0
1600283700000|2020-09-16 19:15:00|9824.9|9801.5|9830.6|9807.2|9830.7|9807.3|9815.1|9791.7|0
1600284000000|2020-09-16 19:20:00|9830.5|9807.1|9819.8|9796.4|9832.8|9809.4|9818.7|9795.3|0
1600284300000|2020-09-16 19:25:00|9819.9|9796.5|9817.2|9793.8|9827|9803.6|9816.6|9793.2|0
1600284600000|2020-09-16 19:30:00|9816.7|9793.3|9822.2|9798.8|9822.2|9798.8|9807.1|9783.7|0
1600284900000|2020-09-16 19:35:00|9822.3|9798.9|9816.8|9793.4|9829.4|9806|9814.1|9790.7|0
1600285200000|2020-09-16 19:40:00|9816.7|9793.3|9818.2|9794.8|9819.9|9796.5|9808.6|9785.2|0
1600285500000|2020-09-16 19:45:00|9818.3|9794.9|9825.8|9802.4|9834.2|9810.8|9818.3|9794.9|0
1600285800000|2020-09-16 19:50:00|9827.2|9803.8|9814.3|9790.9|9829.7|9806.3|9812.9|9789.5|0
1600286100000|2020-09-16 19:55:00|9814.4|9791|9807.9|9784.5|9815.3|9791.9|9804.4|9781|0
1600286400000|2020-09-16 20:00:00|9808.4|9785|9805.5|9782.1|9811|9787.6|9802.4|9779|0
1600286700000|2020-09-16 20:05:00|9805|9781.6|9809.6|9786.2|9809.6|9786.2|9803.5|9780.1|0
1600287000000|2020-09-16 20:10:00|9809|9785.6|9811.2|9787.8|9818.2|9794.8|9808|9784.6|0
1600287300000|2020-09-16 20:15:00|9810.7|9787.3|9810.4|9787|9812.1|9788.7|9810.4|9787|0
1600287600000|2020-09-16 20:20:00|9810.5|9787.1|9810.1|9786.7|9810.5|9787.1|9809|9785.6|0
1600287900000|2020-09-16 20:25:00|9810.2|9786.8|9810.2|9786.8|9810.6|9787.2|9809.7|9786.3|0
1600288200000|2020-09-16 20:30:00|9813.3|9789.9|9810.8|9787.4|9813.3|9789.9|9807.3|9783.9|0
1600288500000|2020-09-16 20:35:00|9811.3|9787.9|9819.4|9796|9821.5|9798.1|9811.3|9787.9|0
1600288800000|2020-09-16 20:40:00|9818.9|9795.5|9817.9|9794.5|9821|9797.6|9817.4|9794|0
1600289100000|2020-09-16 20:45:00|9818.4|9795|9818.9|9795.5|9819.4|9796|9814.9|9791.5|0
1600289400000|2020-09-16 20:50:00|9818.4|9795|9816.4|9793|9818.4|9795|9815.4|9792|0
1600289700000|2020-09-16 20:55:00|9815.9|9792.5|9815.5|9792.1|9817.4|9794|9814.9|9791.5|0
1600290000000|2020-09-16 21:00:00|9815.8|9792.4|9814.3|9790.9|9816.2|9792.8|9814|9790.6|0
1600290300000|2020-09-16 21:05:00|9813.9|9790.5|9813.4|9790|9814.3|9790.9|9813|9789.6|0
1600290600000|2020-09-16 21:10:00|9813.9|9790.5|9816.1|9792.7|9818.3|9794.9|9813.9|9790.5|0
1600290900000|2020-09-16 21:15:00|9815.8|9792.4|9817.4|9794|9817.6|9794.2|9815.4|9792|0
1600291200000|2020-09-16 21:20:00|9817.5|9794.1|9818.1|9794.7|9818.9|9795.5|9817.5|9794.1|0
1600291500000|2020-09-16 21:25:00|9818|9794.6|9818.5|9795.1|9819|9795.6|9817.8|9794.4|0
1600291800000|2020-09-16 21:30:00|9818.1|9794.7|9818|9794.6|9818.2|9794.8|9818|9794.6|0
1600292100000|2020-09-16 21:35:00|9817.7|9794.3|9815.5|9792.1|9817.7|9794.3|9815.4|9792|0
1600292400000|2020-09-16 21:40:00|9815.8|9792.4|9815.3|9791.9|9816|9792.6|9815.3|9791.9|0
1600292700000|2020-09-16 21:45:00|9815.7|9792.3|9816.3|9792.9|9816.7|9793.3|9815.7|9792.3|0
1600293000000|2020-09-16 21:50:00|9816.1|9792.7|9815.1|9791.7|9816.9|9793.5|9814.7|9791.3|0
1600293300000|2020-09-16 21:55:00|9815.4|9792|9815.5|9792.1|9815.5|9792.1|9814.1|9790.7|0
1600293600000|2020-09-16 22:00:00|9817.9|9794.5|9818.2|9794.8|9819.9|9796.5|9809|9785.6|0
1600293900000|2020-09-16 22:05:00|9817.9|9794.5|9821.7|9798.3|9822.2|9798.8|9817.9|9794.5|0
1600294200000|2020-09-16 22:10:00|9821.5|9798.1|9825.3|9801.9|9825.8|9802.4|9821.2|9797.8|0
1600294500000|2020-09-16 22:15:00|9825.8|9802.4|9825.8|9802.4|9826.8|9803.4|9824|9800.6|0
1600294800000|2020-09-16 22:20:00|9826.3|9802.9|9824.8|9801.4|9826.3|9802.9|9823.3|9799.9|0
1600295100000|2020-09-16 22:25:00|9824.3|9800.9|9824.3|9800.9|9826.3|9802.9|9824.3|9800.9|0
1600295400000|2020-09-16 22:30:00|9825|9801.6|9824.3|9800.9|9825.3|9801.9|9823.8|9800.4|0
1600295700000|2020-09-16 22:35:00|9823.8|9800.4|9824.8|9801.4|9825.8|9802.4|9823.8|9800.4|0
1600296000000|2020-09-16 22:40:00|9825.3|9801.9|9826.8|9803.4|9826.8|9803.4|9824.8|9801.4|0
1600296300000|2020-09-16 22:45:00|9827.3|9803.9|9824.3|9800.9|9827.3|9803.9|9823.8|9800.4|0
1600296600000|2020-09-16 22:50:00|9824.8|9801.4|9822.2|9798.8|9825.3|9801.9|9821.7|9798.3|0
1600296900000|2020-09-16 22:55:00|9822|9798.6|9821.4|9798|9822.7|9799.3|9820.4|9797|0
1600297200000|2020-09-16 23:00:00|9820.9|9797.5|9822.9|9799.5|9824|9800.6|9820.7|9797.3|0
1600297500000|2020-09-16 23:05:00|9822.4|9799|9820.4|9797|9822.9|9799.5|9820.4|9797|0
1600297800000|2020-09-16 23:10:00|9819.9|9796.5|9825|9801.6|9825.5|9802.1|9819.9|9796.5|0
1600298100000|2020-09-16 23:15:00|9824.5|9801.1|9822.4|9799|9825|9801.6|9821.4|9798|0
1600298400000|2020-09-16 23:20:00|9822.9|9799.5|9821.9|9798.5|9824|9800.6|9821.9|9798.5|0
1600298700000|2020-09-16 23:25:00|9821.4|9798|9820.9|9797.5|9821.9|9798.5|9820.9|9797.5|0
1600299000000|2020-09-16 23:30:00|9820.4|9797|9820.9|9797.5|9821.9|9798.5|9820.4|9797|0
1600299300000|2020-09-16 23:35:00|9820.4|9797|9814.8|9791.4|9820.4|9797|9814.8|9791.4|0
1600299600000|2020-09-16 23:40:00|9816.4|9793|9817.4|9794|9818.9|9795.5|9815.8|9792.4|0
1600299900000|2020-09-16 23:45:00|9816.9|9793.5|9816.9|9793.5|9817.9|9794.5|9814.8|9791.4|0
1600300200000|2020-09-16 23:50:00|9817.4|9794|9819.4|9796|9819.9|9796.5|9816.9|9793.5|0
1600300500000|2020-09-16 23:55:00|9819.1|9795.7|9815.8|9792.4|9819.4|9796|9813.3|9789.9|0
1600300800000|2020-09-17 00:00:00|9815.3|9791.9|9811.8|9788.4|9818.4|9795|9810.8|9787.4|0
1600301100000|2020-09-17 00:05:00|9811.3|9787.9|9811.3|9787.9|9813.3|9789.9|9809.3|9785.9|0
1600301400000|2020-09-17 00:10:00|9811.8|9788.4|9809.3|9785.9|9811.8|9788.4|9806.2|9782.8|0
1600301700000|2020-09-17 00:15:00|9809|9785.6|9803.3|9779.9|9809.3|9785.9|9802.8|9779.4|0
1600302000000|2020-09-17 00:20:00|9803|9779.6|9783|9759.6|9805|9781.6|9782.5|9759.1|0
1600302300000|2020-09-17 00:25:00|9782.9|9759.5|9784.5|9761.1|9786.5|9763.1|9780.5|9757.1|0
1600302600000|2020-09-17 00:30:00|9784.4|9761|9778.8|9755.4|9785.3|9761.9|9777.8|9754.4|0
1600302900000|2020-09-17 00:35:00|9778.3|9754.9|9779.4|9756|9784.3|9760.9|9776.8|9753.4|0
1600303200000|2020-09-17 00:40:00|9779.3|9755.9|9787.5|9764.1|9787.8|9764.4|9779.3|9755.9|0
1600303500000|2020-09-17 00:45:00|9787.6|9764.2|9782.1|9758.7|9788|9764.6|9779.3|9755.9|0
1600303800000|2020-09-17 00:50:00|9781.9|9758.5|9803|9779.6|9803.2|9779.8|9778.4|9755|0
1600304100000|2020-09-17 00:55:00|9803.1|9779.7|9803.3|9779.9|9803.6|9780.2|9801.6|9778.2|0
1600304400000|2020-09-17 01:00:00|9802.6|9779.2|9813.3|9789.9|9815.3|9791.9|9801.6|9778.2|0
1600304700000|2020-09-17 01:05:00|9813.4|9790|9815.8|9792.4|9817|9793.6|9813.3|9789.9|0
1600305000000|2020-09-17 01:10:00|9815.7|9792.3|9806.1|9782.7|9817.5|9794.1|9805.8|9782.4|0
1600305300000|2020-09-17 01:15:00|9803.6|9780.2|9844|9838|9847|9841|9784|9778|1573
1600305600000|2020-09-17 01:20:00|9843|9837|9829|9823|9848|9842|9822|9816|819
1600305900000|2020-09-17 01:25:00|9830|9824|9822|9816|9836|9830|9819|9813|493
1600306200000|2020-09-17 01:30:00|9824|9818|9854|9848|9863|9857|9823|9817|2415
1600306500000|2020-09-17 01:35:00|9853|9847|9849|9843|9857|9851|9838|9832|1073
1600306800000|2020-09-17 01:40:00|9851|9845|9821|9815|9856|9850|9816|9810|1157
1600307100000|2020-09-17 01:45:00|9820|9814|9806|9800|9823|9817|9805|9799|1226
1600307400000|2020-09-17 01:50:00|9804|9798|9788|9782|9804|9798|9773|9767|2274
1600307700000|2020-09-17 01:55:00|9786|9780|9761|9755|9786|9780|9761|9755|2166
1600308000000|2020-09-17 02:00:00|9760|9754|9763|9757|9770|9764|9754|9748|1414
1600308300000|2020-09-17 02:05:00|9762|9756|9753|9747|9763|9757|9749|9743|1583
1600308600000|2020-09-17 02:10:00|9752|9746|9768|9762|9770|9764|9745|9739|1572
1600308900000|2020-09-17 02:15:00|9767|9761|9759|9753|9770|9764|9755|9749|947
1600309200000|2020-09-17 02:20:00|9758|9752|9767|9761|9770|9764|9751|9745|862
1600309500000|2020-09-17 02:25:00|9768|9762|9762|9756|9768|9762|9755|9749|557
1600309800000|2020-09-17 02:30:00|9761|9755|9769|9763|9774|9768|9758|9752|857
1600310100000|2020-09-17 02:35:00|9770|9764|9768|9762|9770|9764|9761|9755|350
1600310400000|2020-09-17 02:40:00|9767|9761|9761|9755|9771|9765|9759|9753|761
1600310700000|2020-09-17 02:45:00|9760|9754|9745|9739|9760|9754|9737|9731|1202
1600311000000|2020-09-17 02:50:00|9744|9738|9733|9727|9746|9740|9730|9724|1191
1600311300000|2020-09-17 02:55:00|9731|9725|9733|9727|9734|9728|9721|9715|772
1600311600000|2020-09-17 03:00:00|9732|9726|9739|9733|9741|9735|9728|9722|603
1600311900000|2020-09-17 03:05:00|9741|9735|9734|9728|9741|9735|9733|9727|543
1600312200000|2020-09-17 03:10:00|9733|9727|9703|9697|9733|9727|9700|9694|1377
1600312500000|2020-09-17 03:15:00|9704|9698|9696|9690|9705|9699|9693|9687|866
1600312800000|2020-09-17 03:20:00|9694|9688|9699|9693|9700|9694|9679|9673|1553
1600313100000|2020-09-17 03:25:00|9698|9692|9695|9689|9703|9697|9688|9682|860
1600313400000|2020-09-17 03:30:00|9696|9690|9702|9696|9708|9702|9690|9684|887
1600313700000|2020-09-17 03:35:00|9701|9695|9709|9703|9710|9704|9699|9693|419
1600314000000|2020-09-17 03:40:00|9710|9704|9715|9709|9716|9710|9707|9701|793
1600314300000|2020-09-17 03:45:00|9716|9710|9718|9712|9721|9715|9713|9707|506
1600314600000|2020-09-17 03:50:00|9717|9711|9712|9706|9717|9711|9711|9705|261
1600314900000|2020-09-17 03:55:00|9711|9705|9712|9706|9716|9710|9707|9701|372
1600315200000|2020-09-17 04:00:00|9722.4|9699|9721.9|9698.5|9725.2|9701.8|9720.5|9697.1|1
1600315500000|2020-09-17 04:05:00|9722.2|9698.8|9719.2|9695.8|9724.2|9700.8|9718.7|9695.3|0
1600315800000|2020-09-17 04:10:00|9718.9|9695.5|9717.4|9694|9720.7|9697.3|9714.7|9691.3|0
1600316100000|2020-09-17 04:15:00|9717.3|9693.9|9717.6|9694.2|9721.4|9698|9716.2|9692.8|0
1600316400000|2020-09-17 04:20:00|9718.4|9695|9716.7|9693.3|9719.9|9696.5|9715.6|9692.2|0
1600316700000|2020-09-17 04:25:00|9716.4|9693|9719.5|9696.1|9720.4|9697|9716.4|9693|0
1600317000000|2020-09-17 04:30:00|9718.8|9695.4|9722.2|9698.8|9723.4|9700|9718.7|9695.3|0
1600317300000|2020-09-17 04:35:00|9721.9|9698.5|9717.7|9694.3|9721.9|9698.5|9716.4|9693|0
1600317600000|2020-09-17 04:40:00|9717.4|9694|9716.7|9693.3|9719.9|9696.5|9716.2|9692.8|0
1600317900000|2020-09-17 04:45:00|9716.4|9693|9720.7|9697.3|9722.3|9698.9|9716.4|9693|0
1600318200000|2020-09-17 04:50:00|9720.6|9697.2|9714.2|9690.8|9720.7|9697.3|9713.5|9690.1|0
1600318500000|2020-09-17 04:55:00|9713.7|9690.3|9713.2|9689.8|9714.2|9690.8|9712.9|9689.5|0
1600318800000|2020-09-17 05:00:00|9712.7|9689.3|9724|9718|9724|9718|9692|9686|1520
1600319100000|2020-09-17 05:05:00|9723|9717|9725|9719|9728|9722|9720|9714|745
1600319400000|2020-09-17 05:10:00|9726|9720|9725|9719|9729|9723|9718|9712|550
1600319700000|2020-09-17 05:15:00|9726|9720|9714|9708|9726|9720|9713|9707|696
1600320000000|2020-09-17 05:20:00|9715|9709|9718|9712|9718|9712|9709|9703|581
1600320300000|2020-09-17 05:25:00|9719|9713|9720|9714|9725|9719|9718|9712|433
1600320600000|2020-09-17 05:30:00|9721|9715|9726|9720|9726|9720|9716|9710|541
1600320900000|2020-09-17 05:35:00|9727|9721|9724|9718|9730|9724|9722|9716|552
1600321200000|2020-09-17 05:40:00|9725|9719|9736|9730|9736|9730|9725|9719|593
1600321500000|2020-09-17 05:45:00|9735|9729|9735|9729|9737|9731|9726|9720|596
1600321800000|2020-09-17 05:50:00|9736|9730|9734|9728|9738|9732|9730|9724|581
1600322100000|2020-09-17 05:55:00|9735|9729|9735|9729|9741|9735|9733|9727|462
1600322400000|2020-09-17 06:00:00|9736|9730|9740|9734|9744|9738|9731|9725|764
1600322700000|2020-09-17 06:05:00|9739|9733|9723|9717|9739|9733|9722|9716|815
1600323000000|2020-09-17 06:10:00|9724|9718|9715|9709|9725|9719|9712|9706|1228
1600323300000|2020-09-17 06:15:00|9712|9706|9705|9699|9714|9708|9699|9693|1207
1600323600000|2020-09-17 06:20:00|9704|9698|9693|9687|9704|9698|9693|9687|737
1600323900000|2020-09-17 06:25:00|9692|9686|9690|9684|9695|9689|9686|9680|870
1600324200000|2020-09-17 06:30:00|9688|9682|9705|9699|9705|9699|9679|9673|1383
1600324500000|2020-09-17 06:35:00|9704|9698|9695|9689|9706|9700|9689|9683|1582
1600324800000|2020-09-17 06:40:00|9694|9688|9694|9688|9699|9693|9690|9684|932
1600325100000|2020-09-17 06:45:00|9695|9689|9703|9697|9706|9700|9694|9688|1231
1600325400000|2020-09-17 06:50:00|9704|9698|9706|9700|9710|9704|9702|9696|428
1600325700000|2020-09-17 06:55:00|9707|9701|9718|9712|9718|9712|9705|9699|913
1600326000000|2020-09-17 07:00:00|9719|9713|9721|9715|9724|9718|9711|9705|1495
1600326300000|2020-09-17 07:05:00|9720|9714|9728|9722|9732|9726|9715|9709|1183
1600326600000|2020-09-17 07:10:00|9727|9721|9725|9719|9733|9727|9722|9716|642
1600326900000|2020-09-17 07:15:00|9724|9718|9721|9715|9731|9725|9719|9713|1174
1600327200000|2020-09-17 07:20:00|9722|9716|9721|9715|9723|9717|9714|9708|877
1600327500000|2020-09-17 07:25:00|9720|9714|9725|9719|9725|9719|9716|9710|687
1600327800000|2020-09-17 07:30:00|9729|9723|9735|9729|9735|9729|9723|9717|1098
1600328100000|2020-09-17 07:35:00|9736|9730|9739|9733|9740|9734|9729|9723|957
1600328400000|2020-09-17 07:40:00|9740|9734|9735|9729|9740|9734|9732|9726|2836
1600328700000|2020-09-17 07:45:00|9736|9730|9722|9716|9737|9731|9721|9715|825
1600329000000|2020-09-17 07:50:00|9721|9715|9723|9717|9726|9720|9721|9715|1680
1600329300000|2020-09-17 07:55:00|9724|9718|9723|9717|9729|9723|9722|9716|1141
1600329600000|2020-09-17 08:00:00|9725|9719|9742|9736|9743|9737|9723|9717|2694
1600329900000|2020-09-17 08:05:00|9741|9735|9745|9739|9745|9739|9737|9731|1807
1600330200000|2020-09-17 08:10:00|9746|9740|9736|9730|9747|9741|9735|9729|1760
1600330500000|2020-09-17 08:15:00|9737|9731|9744|9738|9744|9738|9737|9731|862
1600330800000|2020-09-17 08:20:00|9743|9737|9744|9738|9745|9739|9737|9731|921
1600331100000|2020-09-17 08:25:00|9743|9737|9746|9740|9755|9749|9741|9735|1640
1600331400000|2020-09-17 08:30:00|9757|9733.6|9752|9728.6|9760|9736.6|9749.5|9726.1|0
1600331700000|2020-09-17 08:35:00|9751.7|9728.3|9742.6|9719.2|9752.5|9729.1|9741.6|9718.2|0
1600332000000|2020-09-17 08:40:00|9743.3|9719.9|9753|9729.6|9754.5|9731.1|9741.8|9718.4|0
1600332300000|2020-09-17 08:45:00|9753.3|9729.9|9738.1|9714.7|9755|9731.6|9738.1|9714.7|0
1600332600000|2020-09-17 08:50:00|9738.4|9715|9748.1|9724.7|9748.1|9724.7|9738.4|9715|0
1600332900000|2020-09-17 08:55:00|9747.8|9724.4|9752|9728.6|9752.5|9729.1|9745.6|9722.2|0
1600333200000|2020-09-17 09:00:00|9752.1|9728.7|9755.9|9732.5|9765.1|9741.7|9752|9728.6|0
1600333500000|2020-09-17 09:05:00|9756|9732.6|9751.7|9728.3|9758.4|9735|9751.2|9727.8|0
1600333800000|2020-09-17 09:10:00|9752.2|9728.8|9766|9742.6|9769.7|9746.3|9748.4|9725|0
1600334100000|2020-09-17 09:15:00|9766.3|9742.9|9749|9743|9767.7|9747|9745.5|9739.5|163
1600334400000|2020-09-17 09:20:00|9749.5|9743.5|9748.5|9742.5|9751|9745|9743.5|9737.5|183
1600334700000|2020-09-17 09:25:00|9748|9742|9741.5|9735.5|9748|9742|9741.5|9735.5|39
1600335000000|2020-09-17 09:30:00|9742.5|9736.5|9739.5|9733.5|9745|9739|9739.5|9733.5|37
1600335300000|2020-09-17 09:35:00|9740.5|9734.5|9741|9735|9743.5|9737.5|9738.5|9732.5|62
1600335600000|2020-09-17 09:40:00|9740.5|9734.5|9743.5|9737.5|9745.5|9739.5|9739.5|9733.5|71
1600335900000|2020-09-17 09:45:00|9744|9738|9745.5|9739.5|9747.5|9741.5|9743.5|9737.5|18
1600336200000|2020-09-17 09:50:00|9745|9739|9744.5|9738.5|9745.5|9739.5|9742.5|9736.5|13
1600336500000|2020-09-17 09:55:00|9745|9739|9746|9740|9749|9743|9743.5|9737.5|25
1600336800000|2020-09-17 10:00:00|9746.5|9740.5|9742.5|9736.5|9747.5|9741.5|9741.5|9735.5|341
1600337100000|2020-09-17 10:05:00|9742|9736|9740|9734|9745.5|9739.5|9740|9734|110
1600337400000|2020-09-17 10:10:00|9739.5|9733.5|9738.5|9732.5|9741|9735|9735.5|9729.5|84
1600337700000|2020-09-17 10:15:00|9737.5|9731.5|9738.5|9732.5|9740|9734|9736.5|9730.5|15
1600338000000|2020-09-17 10:20:00|9739|9733|9742|9736|9743.5|9737.5|9738.5|9732.5|102
1600338300000|2020-09-17 10:25:00|9741.5|9735.5|9741.5|9735.5|9742.5|9736.5|9740.5|9734.5|35
1600338600000|2020-09-17 10:30:00|9742|9736|9746.5|9740.5|9750.5|9744.5|9742|9736|89
1600338900000|2020-09-17 10:35:00|9746|9740|9745|9739|9747|9741|9744.5|9738.5|34
1600339200000|2020-09-17 10:40:00|9744.5|9738.5|9742.5|9736.5|9746.5|9740.5|9742|9736|61
1600339500000|2020-09-17 10:45:00|9742|9736|9737.5|9731.5|9742.5|9736.5|9736.5|9730.5|29
1600339800000|2020-09-17 10:50:00|9737|9731|9740.5|9734.5|9741|9735|9737|9731|13
1600340100000|2020-09-17 10:55:00|9740|9734|9736|9730|9740|9734|9734|9728|150
1600340400000|2020-09-17 11:00:00|9735.5|9729.5|9737.5|9731.5|9737.5|9731.5|9734|9728|38
1600340700000|2020-09-17 11:05:00|9736.5|9730.5|9738.5|9732.5|9738.5|9732.5|9735.5|9729.5|29
1600341000000|2020-09-17 11:10:00|9739|9733|9739|9733|9740|9734|9737.5|9731.5|26
1600341300000|2020-09-17 11:15:00|9738.5|9732.5|9741|9735|9745|9739|9738.5|9732.5|30
1600341600000|2020-09-17 11:20:00|9741.5|9735.5|9740.5|9734.5|9747|9741|9739|9733|153
1600341900000|2020-09-17 11:25:00|9741|9735|9742|9736|9745.5|9739.5|9740.5|9734.5|12
1600342200000|2020-09-17 11:30:00|9742.5|9736.5|9744|9738|9745.5|9739.5|9741.5|9735.5|30
1600342500000|2020-09-17 11:35:00|9744.5|9738.5|9744|9738|9746.5|9740.5|9743.5|9737.5|15
1600342800000|2020-09-17 11:40:00|9744.5|9738.5|9743.5|9737.5|9747|9741|9742.5|9736.5|30
1600343100000|2020-09-17 11:45:00|9743|9737|9741|9735|9743.5|9737.5|9739|9733|14
1600343400000|2020-09-17 11:50:00|9740.5|9734.5|9742|9736|9743.5|9737.5|9740.5|9734.5|20
1600343700000|2020-09-17 11:55:00|9741.5|9735.5|9739.5|9733.5|9741.5|9735.5|9739|9733|20
1600344000000|2020-09-17 12:00:00|9738.5|9732.5|9733.5|9727.5|9739|9733|9733|9727|65
1600344300000|2020-09-17 12:05:00|9734|9728|9733|9727|9735|9729|9732|9726|143
1600344600000|2020-09-17 12:10:00|9732.5|9726.5|9737|9731|9737|9731|9732.5|9726.5|107
1600344900000|2020-09-17 12:15:00|9737.5|9731.5|9736|9730|9739.5|9733.5|9736|9730|50
1600345200000|2020-09-17 12:20:00|9736.5|9730.5|9741.5|9735.5|9742|9736|9735|9729|28
1600345500000|2020-09-17 12:25:00|9741|9735|9739.5|9733.5|9741.5|9735.5|9739|9733|17
1600345800000|2020-09-17 12:30:00|9739|9733|9731.5|9725.5|9739.5|9733.5|9729|9723|368
1600346100000|2020-09-17 12:35:00|9731|9725|9734.5|9728.5|9734.5|9728.5|9729.5|9723.5|38
1600346400000|2020-09-17 12:40:00|9735|9729|9734.5|9728.5|9735.5|9729.5|9730.5|9724.5|25
1600346700000|2020-09-17 12:45:00|9734|9728|9737.5|9731.5|9737.5|9731.5|9732|9726|41
1600347000000|2020-09-17 12:50:00|9737|9731|9733|9727|9738.5|9732.5|9733|9727|17
1600347300000|2020-09-17 12:55:00|9733.5|9727.5|9727.5|9721.5|9734.5|9728.5|9724.5|9718.5|98
1600347600000|2020-09-17 13:00:00|9728.5|9722.5|9722.5|9716.5|9728.5|9722.5|9722.5|9716.5|102
1600347900000|2020-09-17 13:05:00|9721.5|9715.5|9714.5|9708.5|9723.5|9717.5|9712.5|9706.5|191
1600348200000|2020-09-17 13:10:00|9713.5|9707.5|9713.5|9707.5|9716.5|9710.5|9710.5|9704.5|111
1600348500000|2020-09-17 13:15:00|9714|9708|9719.5|9713.5|9720.5|9714.5|9712.5|9706.5|72
1600348800000|2020-09-17 13:20:00|9720|9714|9720.5|9714.5|9721.5|9715.5|9718.5|9712.5|52
1600349100000|2020-09-17 13:25:00|9721.5|9715.5|9716.5|9710.5|9722|9716|9716.5|9710.5|112
1600349400000|2020-09-17 13:30:00|9717|9711|9723.5|9717.5|9729.5|9723.5|9710.5|9704.5|484
1600349700000|2020-09-17 13:35:00|9723|9717|9736.5|9730.5|9736.5|9730.5|9722|9716|452
1600350000000|2020-09-17 13:40:00|9736|9730|9734|9728|9738|9732|9728.5|9722.5|201
1600350300000|2020-09-17 13:45:00|9734.5|9728.5|9734|9728|9740.5|9734.5|9733.5|9727.5|181
1600350600000|2020-09-17 13:50:00|9733.5|9727.5|9742|9736|9746.5|9740.5|9733.5|9727.5|173
1600350900000|2020-09-17 13:55:00|9742.5|9736.5|9745.5|9739.5|9747.5|9741.5|9741|9735|119
1600351200000|2020-09-17 14:00:00|9746|9740|9746|9740|9750|9744|9742|9736|225
1600351500000|2020-09-17 14:05:00|9746.5|9740.5|9753.5|9747.5|9758.5|9752.5|9745.5|9739.5|325
1600351800000|2020-09-17 14:10:00|9753|9747|9754|9748|9763|9757|9751.5|9745.5|312
1600352100000|2020-09-17 14:15:00|9754.5|9748.5|9750.5|9744.5|9754.5|9748.5|9745|9739|223
1600352400000|2020-09-17 14:20:00|9751|9745|9748|9742|9762.5|9756.5|9745|9739|296
1600352700000|2020-09-17 14:25:00|9747.5|9741.5|9750|9744|9752|9746|9744.5|9738.5|86
1600353000000|2020-09-17 14:30:00|9750.5|9744.5|9753|9747|9753.5|9747.5|9743.5|9737.5|134
1600353300000|2020-09-17 14:35:00|9753.5|9747.5|9757.5|9751.5|9759.5|9753.5|9749|9743|163
1600353600000|2020-09-17 14:40:00|9757|9751|9760.5|9754.5|9765.5|9759.5|9755.5|9749.5|177
1600353900000|2020-09-17 14:45:00|9761|9755|9762.5|9756.5|9767.5|9761.5|9760.5|9754.5|202
1600354200000|2020-09-17 14:50:00|9763|9757|9761|9755|9766.5|9760.5|9758.5|9752.5|196
1600354500000|2020-09-17 14:55:00|9760.5|9754.5|9759|9753|9762|9756|9756.5|9750.5|56
1600354800000|2020-09-17 15:00:00|9760|9754|9765|9759|9771|9765|9760|9754|367
1600355100000|2020-09-17 15:05:00|9764|9758|9764|9758|9768|9762|9762|9756|146
1600355400000|2020-09-17 15:10:00|9763|9757|9764|9758|9766|9760|9761|9755|247
1600355700000|2020-09-17 15:15:00|9765|9759|9760|9754|9772|9766|9756|9750|233
1600356000000|2020-09-17 15:20:00|9759|9753|9761|9755|9763|9757|9759|9753|331
1600356300000|2020-09-17 15:25:00|9762|9756|9760|9754|9765|9759|9758|9752|78
1600356600000|2020-09-17 15:30:00|9764|9758|9757|9751|9767|9761|9755|9749|184
1600356900000|2020-09-17 15:35:00|9758|9752|9756|9750|9760|9754|9755|9749|179
1600357200000|2020-09-17 15:40:00|9757|9751|9749|9743|9757|9751|9749|9743|123
1600357500000|2020-09-17 15:45:00|9750|9744|9746|9740|9750|9744|9745|9739|91
1600357800000|2020-09-17 15:50:00|9747|9741|9751|9745|9752|9746|9746|9740|75
1600358100000|2020-09-17 15:55:00|9752|9746|9748|9742|9752|9746|9747|9741|49
1600358400000|2020-09-17 16:00:00|9747|9741|9749|9743|9752|9746|9747|9741|75
1600358700000|2020-09-17 16:05:00|9750|9744|9742|9736|9750|9744|9740|9734|153
1600359000000|2020-09-17 16:10:00|9743|9737|9737|9731|9743|9737|9737|9731|108
1600359300000|2020-09-17 16:15:00|9739|9733|9738|9732|9743|9737|9733|9727|235
1600359600000|2020-09-17 16:20:00|9737|9731|9743|9737|9743|9737|9736|9730|163
1600359900000|2020-09-17 16:25:00|9742|9736|9748|9742|9748|9742|9739|9733|210
1600360200000|2020-09-17 16:30:00|9746|9740|9751|9745|9751|9745|9745|9739|49
1600360500000|2020-09-17 16:35:00|9752|9746|9754|9748|9756|9750|9748|9742|143
1600360800000|2020-09-17 16:40:00|9753|9747|9755|9749|9755|9749|9751|9745|112
1600361100000|2020-09-17 16:45:00|9753|9747|9754|9748|9755|9749|9748|9742|121
1600361400000|2020-09-17 16:50:00|9752|9746|9757|9751|9758|9752|9749|9743|121
1600361700000|2020-09-17 16:55:00|9759|9753|9763|9757|9763|9757|9759|9753|184
1600362000000|2020-09-17 17:00:00|9762|9756|9766|9760|9766|9760|9760|9754|153
1600362300000|2020-09-17 17:05:00|9765|9759|9763|9757|9767|9761|9763|9757|97
1600362600000|2020-09-17 17:10:00|9762|9756|9760|9754|9764|9758|9759|9753|67
1600362900000|2020-09-17 17:15:00|9761|9755|9757|9751|9761|9755|9757|9751|21
1600363200000|2020-09-17 17:20:00|9756|9750|9756|9750|9760|9754|9755|9749|27
1600363500000|2020-09-17 17:25:00|9757|9751|9759|9753|9759|9753|9755|9749|32
1600363800000|2020-09-17 17:30:00|9757|9751|9762|9756|9763|9757|9757|9751|71
1600364100000|2020-09-17 17:35:00|9763|9757|9763|9757|9765|9759|9762|9756|37
1600364400000|2020-09-17 17:40:00|9764|9758|9764|9758|9766|9760|9761|9755|69
1600364700000|2020-09-17 17:45:00|9765|9759|9768|9762|9768|9762|9763|9757|64
1600365000000|2020-09-17 17:50:00|9767|9761|9767|9761|9770|9764|9765|9759|68
1600365300000|2020-09-17 17:55:00|9766|9760|9769|9763|9772|9766|9765|9759|145
1600365600000|2020-09-17 18:00:00|9771|9765|9776|9770|9776|9770|9768|9762|58
1600365900000|2020-09-17 18:05:00|9775|9769|9776|9770|9778|9772|9775|9769|26
1600366200000|2020-09-17 18:10:00|9775|9769|9777|9771|9778|9772|9775|9769|73
1600366500000|2020-09-17 18:15:00|9778|9772|9776|9770|9778|9772|9774|9768|50
1600366800000|2020-09-17 18:20:00|9775|9769|9775|9769|9778|9772|9774|9768|60
1600367100000|2020-09-17 18:25:00|9776|9770|9771|9765|9777|9771|9767|9761|53
1600367400000|2020-09-17 18:30:00|9768|9762|9772|9766|9772|9766|9768|9762|80
1600367700000|2020-09-17 18:35:00|9771|9765|9770|9764|9773|9767|9770|9764|63
1600368000000|2020-09-17 18:40:00|9771|9765|9776|9770|9777|9771|9770|9764|99
1600368300000|2020-09-17 18:45:00|9777|9771|9778|9772|9779|9773|9775|9769|59
1600368600000|2020-09-17 18:50:00|9780|9774|9780|9774|9783|9777|9776|9770|82
1600368900000|2020-09-17 18:55:00|9781|9775|9790.4|9767|9790.4|9779|9781|9767|86
1600369200000|2020-09-17 19:00:00|9790.3|9766.9|9774.8|9751.4|9793.1|9769.7|9773.9|9750.5|0
1600369500000|2020-09-17 19:05:00|9774.9|9751.5|9781.3|9757.9|9783.7|9760.3|9772.3|9748.9|0
1600369800000|2020-09-17 19:10:00|9781.4|9758|9791.4|9768|9792.5|9769.1|9781.3|9757.9|0
1600370100000|2020-09-17 19:15:00|9791.3|9767.9|9785.3|9761.9|9791.3|9767.9|9784.6|9761.2|0
1600370400000|2020-09-17 19:20:00|9785.4|9762|9779.4|9756|9788.3|9764.9|9779.4|9756|0
1600370700000|2020-09-17 19:25:00|9779.3|9755.9|9780.1|9756.7|9780.5|9757.1|9773.8|9750.4|0
1600371000000|2020-09-17 19:30:00|9780|9756.6|9789.1|9765.7|9790.7|9767.3|9777.6|9754.2|0
1600371300000|2020-09-17 19:35:00|9789|9765.6|9796.6|9773.2|9796.6|9773.2|9787.1|9763.7|0
1600371600000|2020-09-17 19:40:00|9796.7|9773.3|9792.6|9769.2|9801.8|9778.4|9792.4|9769|0
1600371900000|2020-09-17 19:45:00|9792.7|9769.3|9795.6|9772.2|9797.4|9774|9785.6|9762.2|0
1600372200000|2020-09-17 19:50:00|9795.5|9772.1|9798.9|9775.5|9800.2|9776.8|9793.7|9770.3|0
1600372500000|2020-09-17 19:55:00|9799|9775.6|9790.5|9767.1|9800.8|9777.4|9774.6|9751.2|0
1600372800000|2020-09-17 20:00:00|9790|9766.6|9796.1|9772.7|9804.8|9781.4|9789.5|9766.1|0
1600373100000|2020-09-17 20:05:00|9796.6|9773.2|9798.2|9774.8|9799.7|9776.3|9795.6|9772.2|0
1600373400000|2020-09-17 20:10:00|9797.6|9774.2|9798.1|9774.7|9801.7|9778.3|9797.1|9773.7|0
1600373700000|2020-09-17 20:15:00|9798.2|9774.8|9796.9|9773.5|9798.2|9774.8|9795.9|9772.5|0
1600374000000|2020-09-17 20:20:00|9797.1|9773.7|9796.8|9773.4|9797.1|9773.7|9796.6|9773.2|0
1600374300000|2020-09-17 20:25:00|9797|9773.6|9796.8|9773.4|9797.5|9774.1|9796.8|9773.4|0
1600374600000|2020-09-17 20:30:00|9797.9|9774.5|9799.4|9776|9801|9777.6|9796.4|9773|0
1600374900000|2020-09-17 20:35:00|9799.9|9776.5|9800.4|9777|9801|9777.6|9798.9|9775.5|0
1600375200000|2020-09-17 20:40:00|9802|9778.6|9798.9|9775.5|9802|9778.6|9797.9|9774.5|0
1600375500000|2020-09-17 20:45:00|9798.4|9775|9794.3|9770.9|9798.9|9775.5|9790.7|9767.3|0
1600375800000|2020-09-17 20:50:00|9793.8|9770.4|9791.2|9767.8|9794.3|9770.9|9789.2|9765.8|0
1600376100000|2020-09-17 20:55:00|9790.7|9767.3|9791.3|9767.9|9792.3|9768.9|9788.7|9765.3|0
1600376400000|2020-09-17 21:00:00|9791.2|9767.8|9789.4|9766|9792.1|9768.7|9789.1|9765.7|0
1600376700000|2020-09-17 21:05:00|9790.5|9767.1|9788.9|9765.5|9790.8|9767.4|9788.9|9765.5|0
1600377000000|2020-09-17 21:10:00|9790.4|9767|9788.5|9765.1|9790.4|9767|9787.6|9764.2|0
1600377300000|2020-09-17 21:15:00|9788.3|9764.9|9788.6|9765.2|9788.7|9765.3|9788.3|9764.9|0
1600377600000|2020-09-17 21:20:00|9788.5|9765.1|9789.2|9765.8|9789.3|9765.9|9788.5|9765.1|0
1600377900000|2020-09-17 21:25:00|9789.7|9766.3|9789.1|9765.7|9789.7|9766.3|9788.3|9764.9|0
1600378200000|2020-09-17 21:30:00|9788.5|9765.1|9789.1|9765.7|9789.3|9765.9|9788.5|9765.1|0
1600378500000|2020-09-17 21:35:00|9788.9|9765.5|9789.1|9765.7|9789.2|9765.8|9787.6|9764.2|0
1600378800000|2020-09-17 21:40:00|9789.2|9765.8|9788.8|9765.4|9789.3|9765.9|9788.8|9765.4|0
1600379100000|2020-09-17 21:45:00|9789.2|9765.8|9789.7|9766.3|9790|9766.6|9789.2|9765.8|0
1600379400000|2020-09-17 21:50:00|9789.5|9766.1|9789.4|9766|9790|9766.6|9789.2|9765.8|0
1600379700000|2020-09-17 21:55:00|9789.3|9765.9|9788.9|9765.5|9789.6|9766.2|9788.9|9765.5|0
1600380000000|2020-09-17 22:00:00|9785.1|9761.7|9789|9765.6|9791|9767.6|9785.1|9761.7|0
1600380300000|2020-09-17 22:05:00|9788.7|9765.3|9788.4|9765|9789|9765.6|9787.4|9764|0
1600380600000|2020-09-17 22:10:00|9789|9765.6|9793|9769.6|9794.6|9771.2|9789|9765.6|0
1600380900000|2020-09-17 22:15:00|9794.1|9770.7|9791.5|9768.1|9794.1|9770.7|9791.5|9768.1|0
1600381200000|2020-09-17 22:20:00|9793|9769.6|9796.6|9773.2|9797.6|9774.2|9792.8|9769.4|0
1600381500000|2020-09-17 22:25:00|9796.9|9773.5|9797.1|9773.7|9797.6|9774.2|9796.1|9772.7|0
1600381800000|2020-09-17 22:30:00|9797.4|9774|9801.2|9777.8|9801.2|9777.8|9797.4|9774|0
1600382100000|2020-09-17 22:35:00|9800.6|9777.2|9801.2|9777.8|9801.4|9778|9800.1|9776.7|0
1600382400000|2020-09-17 22:40:00|9801.7|9778.3|9804.2|9780.8|9804.7|9781.3|9801.2|9777.8|0
1600382700000|2020-09-17 22:45:00|9804.7|9781.3|9804.5|9781.1|9806.3|9782.9|9802.9|9779.5|0
1600383000000|2020-09-17 22:50:00|9805|9781.6|9804.1|9780.7|9805|9781.6|9801.9|9778.5|0
1600383300000|2020-09-17 22:55:00|9804.6|9781.2|9803.6|9780.2|9804.6|9781.2|9802.5|9779.1|0
1600383600000|2020-09-17 23:00:00|9804.1|9780.7|9809.8|9786.4|9810.3|9786.9|9804.1|9780.7|0
1600383900000|2020-09-17 23:05:00|9809.5|9786.1|9809.3|9785.9|9810.3|9786.9|9809.3|9785.9|0
1600384200000|2020-09-17 23:10:00|9808.8|9785.4|9808.3|9784.9|9809.8|9786.4|9806.7|9783.3|0
1600384500000|2020-09-17 23:15:00|9807.8|9784.4|9807|9783.6|9808.8|9785.4|9806.7|9783.3|0
1600384800000|2020-09-17 23:20:00|9807.3|9783.9|9807.3|9783.9|9807.5|9784.1|9806.2|9782.8|0
1600385100000|2020-09-17 23:25:00|9807.8|9784.4|9807.3|9783.9|9809.8|9786.4|9806.7|9783.3|0
1600385400000|2020-09-17 23:30:00|9806.7|9783.3|9807.3|9783.9|9807.3|9783.9|9806.7|9783.3|0
1600385700000|2020-09-17 23:35:00|9806.7|9783.3|9802.7|9779.3|9807.3|9783.9|9802.1|9778.7|0
1600386000000|2020-09-17 23:40:00|9802.1|9778.7|9799.1|9775.7|9803.2|9779.8|9798.6|9775.2|0
1600386300000|2020-09-17 23:45:00|9798.6|9775.2|9792.4|9769|9798.6|9775.2|9792.4|9769|0
1600386600000|2020-09-17 23:50:00|9793|9769.6|9795|9771.6|9797.5|9774.1|9792.4|9769|0
1600386900000|2020-09-17 23:55:00|9794.7|9771.3|9790.4|9767|9795.5|9772.1|9789.4|9766|0
1600387200000|2020-09-18 00:00:00|9789.4|9766|9788.6|9765.2|9794|9770.6|9786.1|9762.7|0
1600387500000|2020-09-18 00:05:00|9789.1|9765.7|9796.3|9772.9|9796.8|9773.4|9786.6|9763.2|0
1600387800000|2020-09-18 00:10:00|9796.5|9773.1|9800.4|9777|9801.4|9778|9795.8|9772.4|0
1600388100000|2020-09-18 00:15:00|9800.9|9777.5|9795|9771.6|9800.9|9777.5|9793.1|9769.7|0
1600388400000|2020-09-18 00:20:00|9794.9|9771.5|9789|9765.6|9795.7|9772.3|9787.2|9763.8|0
1600388700000|2020-09-18 00:25:00|9787.5|9764.1|9782.5|9759.1|9788|9764.6|9779.7|9756.3|0
1600389000000|2020-09-18 00:30:00|9784|9760.6|9792|9768.6|9794.2|9770.8|9782|9758.6|0
1600389300000|2020-09-18 00:35:00|9791.7|9768.3|9789.2|9765.8|9794|9770.6|9787|9763.6|0
1600389600000|2020-09-18 00:40:00|9789|9765.6|9783.2|9759.8|9789.2|9765.8|9781|9757.6|0
1600389900000|2020-09-18 00:45:00|9783.5|9760.1|9776|9752.6|9786|9762.6|9776|9752.6|0
1600390200000|2020-09-18 00:50:00|9775.8|9752.4|9774.2|9750.8|9778.8|9755.4|9770.2|9746.8|0
1600390500000|2020-09-18 00:55:00|9774.3|9750.9|9774.5|9751.1|9775.6|9752.2|9768.7|9745.3|0
1600390800000|2020-09-18 01:00:00|9776|9752.6|9780.3|9756.9|9783.2|9759.8|9773.5|9750.1|0
1600391100000|2020-09-18 01:05:00|9780.4|9757|9774|9750.6|9784.7|9761.3|9772.2|9748.8|0
1600391400000|2020-09-18 01:10:00|9773.2|9749.8|9759.1|9735.7|9775.7|9752.3|9759|9735.6|0
1600391700000|2020-09-18 01:15:00|9763.7|9740.3|9752.1|9746.1|9773.1|9767.1|9743.1|9737.1|1423
1600392000000|2020-09-18 01:20:00|9750.1|9744.1|9748.1|9742.1|9751.1|9745.1|9740.1|9734.1|780
1600392300000|2020-09-18 01:25:00|9749.1|9743.1|9746.1|9740.1|9752.1|9746.1|9744.1|9738.1|411
1600392600000|2020-09-18 01:30:00|9745.1|9739.1|9722.1|9716.1|9751.1|9745.1|9711.1|9705.1|2481
1600392900000|2020-09-18 01:35:00|9723.1|9717.1|9759.1|9753.1|9765.1|9759.1|9709.1|9703.1|2147
1600393200000|2020-09-18 01:40:00|9760.1|9754.1|9761.1|9755.1|9767.1|9761.1|9743.1|9737.1|1690
1600393500000|2020-09-18 01:45:00|9760.1|9754.1|9750.1|9744.1|9761.1|9755.1|9746.1|9740.1|788
1600393800000|2020-09-18 01:50:00|9749.1|9743.1|9777.1|9771.1|9778.1|9772.1|9748.1|9742.1|1573
1600394100000|2020-09-18 01:55:00|9776.1|9770.1|9764.1|9758.1|9779.1|9773.1|9763.1|9757.1|939
1600394400000|2020-09-18 02:00:00|9766.1|9760.1|9755.1|9749.1|9771.1|9765.1|9753.1|9747.1|958
1600394700000|2020-09-18 02:05:00|9756.1|9750.1|9749.1|9743.1|9767.1|9761.1|9749.1|9743.1|995
1600395000000|2020-09-18 02:10:00|9748.1|9742.1|9759.1|9753.1|9761.1|9755.1|9746.1|9740.1|627
1600395300000|2020-09-18 02:15:00|9758.1|9752.1|9780.1|9774.1|9786.1|9780.1|9758.1|9752.1|1155
1600395600000|2020-09-18 02:20:00|9779.1|9773.1|9776.1|9770.1|9783.1|9777.1|9775.1|9769.1|825
1600395900000|2020-09-18 02:25:00|9777.1|9771.1|9773.1|9767.1|9783.1|9777.1|9769.1|9763.1|697
1600396200000|2020-09-18 02:30:00|9772.1|9766.1|9771.1|9765.1|9780.1|9774.1|9771.1|9765.1|528
1600396500000|2020-09-18 02:35:00|9770.1|9764.1|9763.1|9757.1|9771.1|9765.1|9762.1|9756.1|511
1600396800000|2020-09-18 02:40:00|9762.1|9756.1|9760.1|9754.1|9767.1|9761.1|9754.1|9748.1|784
1600397100000|2020-09-18 02:45:00|9761.1|9755.1|9753.1|9747.1|9762.1|9756.1|9751.1|9745.1|645
1600397400000|2020-09-18 02:50:00|9752.1|9746.1|9750.1|9744.1|9753.1|9747.1|9748.1|9742.1|436
1600397700000|2020-09-18 02:55:00|9751.1|9745.1|9757.1|9751.1|9763.1|9757.1|9751.1|9745.1|466
1600398000000|2020-09-18 03:00:00|9758.1|9752.1|9771.1|9765.1|9776.1|9770.1|9757.1|9751.1|614
1600398300000|2020-09-18 03:05:00|9772.1|9766.1|9778.1|9772.1|9779.1|9773.1|9772.1|9766.1|926
1600398600000|2020-09-18 03:10:00|9777.1|9771.1|9773.1|9767.1|9782.1|9776.1|9771.1|9765.1|509
1600398900000|2020-09-18 03:15:00|9774.1|9768.1|9774.1|9768.1|9779.1|9773.1|9771.1|9765.1|644
1600399200000|2020-09-18 03:20:00|9775.1|9769.1|9788.1|9782.1|9788.1|9782.1|9775.1|9769.1|545
1600399500000|2020-09-18 03:25:00|9789.1|9783.1|9780.1|9774.1|9790.1|9784.1|9776.1|9770.1|407
1600399800000|2020-09-18 03:30:00|9779.1|9773.1|9777.1|9771.1|9780.1|9774.1|9775.1|9769.1|321
1600400100000|2020-09-18 03:35:00|9776.1|9770.1|9774.1|9768.1|9777.1|9771.1|9773.1|9767.1|558
1600400400000|2020-09-18 03:40:00|9775.1|9769.1|9774.1|9768.1|9777.1|9771.1|9771.1|9765.1|372
1600400700000|2020-09-18 03:45:00|9775.1|9769.1|9775.1|9769.1|9776.1|9770.1|9773.1|9767.1|203
1600401000000|2020-09-18 03:50:00|9774.1|9768.1|9779.1|9773.1|9779.1|9773.1|9773.1|9767.1|262
1600401300000|2020-09-18 03:55:00|9778.1|9772.1|9771.1|9765.1|9779.1|9773.1|9771.1|9765.1|365
1600401600000|2020-09-18 04:00:00|9783.1|9759.7|9779.8|9756.4|9783.3|9759.9|9778.1|9754.7|0
1600401900000|2020-09-18 04:05:00|9780.1|9756.7|9780.6|9757.2|9781.1|9757.7|9778.2|9754.8|0
1600402200000|2020-09-18 04:10:00|9780.7|9757.3|9780.3|9756.9|9782.9|9759.5|9780|9756.6|0
1600402500000|2020-09-18 04:15:00|9780|9756.6|9784.8|9761.4|9785.1|9761.7|9779.5|9756.1|0
1600402800000|2020-09-18 04:20:00|9784.7|9761.3|9783.6|9760.2|9785.3|9761.9|9783.1|9759.7|0
1600403100000|2020-09-18 04:25:00|9783.3|9759.9|9781.1|9757.7|9783.6|9760.2|9780.8|9757.4|0
1600403400000|2020-09-18 04:30:00|9781.6|9758.2|9787.8|9764.4|9788.4|9765|9781.6|9758.2|0
1600403700000|2020-09-18 04:35:00|9787.7|9764.3|9789.3|9765.9|9791.3|9767.9|9786.2|9762.8|0
1600404000000|2020-09-18 04:40:00|9790.8|9767.4|9792.9|9769.5|9793|9769.6|9788.8|9765.4|0
1600404300000|2020-09-18 04:45:00|9792.7|9769.3|9790.4|9767|9793.1|9769.7|9790.4|9767|0
1600404600000|2020-09-18 04:50:00|9790.1|9766.7|9789.9|9766.5|9790.1|9766.7|9789.3|9765.9|0
1600404900000|2020-09-18 04:55:00|9789.6|9766.2|9789.3|9765.9|9789.9|9766.5|9789.2|9765.8|0
1600405200000|2020-09-18 05:00:00|9775.1|9769.1|9780.1|9774.1|9782.1|9776.1|9773.1|9767.1|719
1600405500000|2020-09-18 05:05:00|9781.1|9775.1|9777.1|9771.1|9784.1|9778.1|9776.1|9770.1|369
1600405800000|2020-09-18 05:10:00|9776.1|9770.1|9793.1|9787.1|9795.1|9789.1|9776.1|9770.1|761
1600406100000|2020-09-18 05:15:00|9792.1|9786.1|9795.1|9789.1|9795.1|9789.1|9786.1|9780.1|761
1600406400000|2020-09-18 05:20:00|9794.1|9788.1|9795.1|9789.1|9798.1|9792.1|9788.1|9782.1|1124
1600406700000|2020-09-18 05:25:00|9794.1|9788.1|9800.1|9794.1|9804.1|9798.1|9793.1|9787.1|1331
1600407000000|2020-09-18 05:30:00|9799.1|9793.1|9793.1|9787.1|9807.1|9801.1|9791.1|9785.1|1470
1600407300000|2020-09-18 05:35:00|9792.1|9786.1|9788.1|9782.1|9795.1|9789.1|9787.1|9781.1|510
1600407600000|2020-09-18 05:40:00|9787.1|9781.1|9792.1|9786.1|9793.1|9787.1|9782.1|9776.1|652
1600407900000|2020-09-18 05:45:00|9793.1|9787.1|9789.1|9783.1|9796.1|9790.1|9789.1|9783.1|461
1600408200000|2020-09-18 05:50:00|9788.1|9782.1|9785.1|9779.1|9788.1|9782.1|9779.1|9773.1|741
1600408500000|2020-09-18 05:55:00|9786.1|9780.1|9801.1|9795.1|9803.1|9797.1|9784.1|9778.1|826
1600408800000|2020-09-18 06:00:00|9802.1|9796.1|9804.1|9798.1|9808.1|9802.1|9797.1|9791.1|826
1600409100000|2020-09-18 06:05:00|9802.1|9796.1|9806.1|9800.1|9807.1|9801.1|9796.1|9790.1|587
1600409400000|2020-09-18 06:10:00|9805.1|9799.1|9818.1|9812.1|9821.1|9815.1|9804.1|9798.1|1409
1600409700000|2020-09-18 06:15:00|9819.1|9813.1|9815.1|9809.1|9823.1|9817.1|9811.1|9805.1|909
1600410000000|2020-09-18 06:20:00|9814.1|9808.1|9812.1|9806.1|9821.1|9815.1|9812.1|9806.1|703
1600410300000|2020-09-18 06:25:00|9813.1|9807.1|9826.1|9820.1|9826.1|9820.1|9813.1|9807.1|604
1600410600000|2020-09-18 06:30:00|9825.1|9819.1|9821.1|9815.1|9825.1|9819.1|9814.1|9808.1|862
1600410900000|2020-09-18 06:35:00|9822.1|9816.1|9819.1|9813.1|9823.1|9817.1|9811.1|9805.1|1227
1600411200000|2020-09-18 06:40:00|9820.1|9814.1|9815.1|9809.1|9824.1|9818.1|9815.1|9809.1|656
1600411500000|2020-09-18 06:45:00|9816.1|9810.1|9809.1|9803.1|9821.1|9815.1|9805.1|9799.1|1020
1600411800000|2020-09-18 06:50:00|9807.1|9801.1|9811.1|9805.1|9815.1|9809.1|9804.1|9798.1|593
1600412100000|2020-09-18 06:55:00|9810.1|9804.1|9810.1|9804.1|9814.1|9808.1|9808.1|9802.1|559
1600412400000|2020-09-18 07:00:00|9811.1|9805.1|9806.1|9800.1|9811.1|9805.1|9797.1|9791.1|1111
1600412700000|2020-09-18 07:05:00|9807.1|9801.1|9799.1|9793.1|9818.1|9812.1|9799.1|9793.1|1340
1600413000000|2020-09-18 07:10:00|9800.1|9794.1|9798.1|9792.1|9809.1|9803.1|9798.1|9792.1|495
1600413300000|2020-09-18 07:15:00|9799.1|9793.1|9802.1|9796.1|9804.1|9798.1|9795.1|9789.1|763
1600413600000|2020-09-18 07:20:00|9803.1|9797.1|9803.1|9797.1|9812.1|9806.1|9801.1|9795.1|691
1600413900000|2020-09-18 07:25:00|9802.1|9796.1|9800.1|9794.1|9804.1|9798.1|9799.1|9793.1|559
1600414200000|2020-09-18 07:30:00|9799.1|9793.1|9789.1|9783.1|9800.1|9794.1|9783.1|9777.1|1164
1600414500000|2020-09-18 07:35:00|9788.1|9782.1|9782.1|9776.1|9790.1|9784.1|9780.1|9774.1|949
1600414800000|2020-09-18 07:40:00|9781.1|9775.1|9784.1|9778.1|9785.1|9779.1|9776.1|9770.1|951
1600415100000|2020-09-18 07:45:00|9783.1|9777.1|9784.1|9778.1|9784.1|9778.1|9775.1|9769.1|1199
1600415400000|2020-09-18 07:50:00|9783.1|9777.1|9779.1|9773.1|9787.1|9781.1|9779.1|9773.1|1196
1600415700000|2020-09-18 07:55:00|9778.1|9772.1|9786.1|9780.1|9789.1|9783.1|9778.1|9772.1|1722
1600416000000|2020-09-18 08:00:00|9785.9|9779.9|9790.9|9784.9|9797.9|9791.9|9778.9|9772.9|1862
1600416300000|2020-09-18 08:05:00|9791.9|9785.9|9790.9|9784.9|9796.9|9790.9|9787.9|9781.9|2392
1600416600000|2020-09-18 08:10:00|9789.9|9783.9|9797.9|9791.9|9800.9|9794.9|9785.9|9779.9|2495
1600416900000|2020-09-18 08:15:00|9798.9|9792.9|9805.9|9799.9|9806.9|9800.9|9794.9|9788.9|2305
1600417200000|2020-09-18 08:20:00|9806.9|9800.9|9805.9|9799.9|9809.9|9803.9|9802.9|9796.9|4011
1600417500000|2020-09-18 08:25:00|9806.9|9800.9|9806.9|9800.9|9807.9|9801.9|9798.9|9792.9|1086
1600417800000|2020-09-18 08:30:00|9815.2|9791.8|9804.1|9780.7|9815.5|9792.1|9802|9778.6|0
1600418100000|2020-09-18 08:35:00|9804.2|9780.8|9808.5|9785.1|9808.5|9785.1|9801.7|9778.3|0
1600418400000|2020-09-18 08:40:00|9808.2|9784.8|9808.7|9785.3|9810.7|9787.3|9807.4|9784|0
1600418700000|2020-09-18 08:45:00|9808.5|9785.1|9804.7|9781.3|9808.7|9785.3|9802|9778.6|0
1600419000000|2020-09-18 08:50:00|9805|9781.6|9804.7|9781.3|9806.7|9783.3|9802|9778.6|0
1600419300000|2020-09-18 08:55:00|9804.5|9781.1|9805.2|9781.8|9807.2|9783.8|9803.8|9780.4|0
1600419600000|2020-09-18 09:00:00|9805|9781.6|9813.2|9789.8|9817.4|9794|9802|9778.6|0
1600419900000|2020-09-18 09:05:00|9812.9|9789.5|9807|9783.6|9815.2|9791.8|9801.7|9778.3|0
1600420200000|2020-09-18 09:10:00|9806.7|9783.3|9819.5|9796.1|9821.7|9798.3|9805|9781.6|0
1600420500000|2020-09-18 09:15:00|9803.9|9797.9|9801.4|9795.4|9804.4|9798.4|9797.4|9791.4|268
1600420800000|2020-09-18 09:20:00|9802.4|9796.4|9807.4|9801.4|9807.9|9801.9|9800.4|9794.4|101
1600421100000|2020-09-18 09:25:00|9807.9|9801.9|9815.9|9809.9|9817.4|9811.4|9805.9|9799.9|306
1600421400000|2020-09-18 09:30:00|9815.4|9809.4|9815.4|9809.4|9817.9|9811.9|9813.4|9807.4|90
1600421700000|2020-09-18 09:35:00|9814.9|9808.9|9823.4|9817.4|9823.9|9817.9|9814.4|9808.4|188
1600422000000|2020-09-18 09:40:00|9822.9|9816.9|9823.4|9817.4|9825.9|9819.9|9821.4|9815.4|166
1600422300000|2020-09-18 09:45:00|9822.4|9816.4|9822.4|9816.4|9824.9|9818.9|9818.9|9812.9|176
1600422600000|2020-09-18 09:50:00|9822.9|9816.9|9819.9|9813.9|9822.9|9816.9|9810.9|9804.9|400
1600422900000|2020-09-18 09:55:00|9819.4|9813.4|9816.4|9810.4|9821.9|9815.9|9812.4|9806.4|124
1600423200000|2020-09-18 10:00:00|9815.9|9809.9|9814.4|9808.4|9817.4|9811.4|9809.4|9803.4|249
1600423500000|2020-09-18 10:05:00|9814.9|9808.9|9819.4|9813.4|9819.4|9813.4|9813.4|9807.4|157
1600423800000|2020-09-18 10:10:00|9820.4|9814.4|9822.4|9816.4|9822.9|9816.9|9818.9|9812.9|73
1600424100000|2020-09-18 10:15:00|9822.9|9816.9|9818.4|9812.4|9823.4|9817.4|9817.4|9811.4|256
1600424400000|2020-09-18 10:20:00|9818.9|9812.9|9819.4|9813.4|9822.4|9816.4|9817.4|9811.4|62
1600424700000|2020-09-18 10:25:00|9818.9|9812.9|9821.4|9815.4|9821.9|9815.9|9818.4|9812.4|24
1600425000000|2020-09-18 10:30:00|9820.4|9814.4|9822.9|9816.9|9824.4|9818.4|9820.4|9814.4|58
1600425300000|2020-09-18 10:35:00|9823.4|9817.4|9821.4|9815.4|9824.4|9818.4|9821.4|9815.4|13
1600425600000|2020-09-18 10:40:00|9821.9|9815.9|9819.9|9813.9|9822.4|9816.4|9819.4|9813.4|50
1600425900000|2020-09-18 10:45:00|9819.4|9813.4|9819.9|9813.9|9820.4|9814.4|9817.9|9811.9|19
1600426200000|2020-09-18 10:50:00|9820.4|9814.4|9818.9|9812.9|9820.9|9814.9|9817.4|9811.4|28
1600426500000|2020-09-18 10:55:00|9818.4|9812.4|9826.4|9820.4|9827.4|9821.4|9818.4|9812.4|194
1600426800000|2020-09-18 11:00:00|9826.9|9820.9|9827.4|9821.4|9827.4|9821.4|9822.9|9816.9|27
1600427100000|2020-09-18 11:05:00|9826.9|9820.9|9825.9|9819.9|9828.4|9822.4|9825.4|9819.4|27
1600427400000|2020-09-18 11:10:00|9826.4|9820.4|9826.4|9820.4|9826.4|9820.4|9824.9|9818.9|1
1600427700000|2020-09-18 11:15:00|9825.9|9819.9|9823.9|9817.9|9827.4|9821.4|9823.9|9817.9|18
1600428000000|2020-09-18 11:20:00|9823.4|9817.4|9826.9|9820.9|9827.4|9821.4|9822.4|9816.4|21
1600428300000|2020-09-18 11:25:00|9827.4|9821.4|9826.4|9820.4|9828.4|9822.4|9825.9|9819.9|6
1600428600000|2020-09-18 11:30:00|9825.9|9819.9|9830.4|9824.4|9830.9|9824.9|9823.9|9817.9|58
1600428900000|2020-09-18 11:35:00|9831.4|9825.4|9824.4|9818.4|9833.4|9827.4|9822.4|9816.4|117
1600429200000|2020-09-18 11:40:00|9823.9|9817.9|9818.9|9812.9|9825.4|9819.4|9818.4|9812.4|102
1600429500000|2020-09-18 11:45:00|9819.4|9813.4|9814.9|9808.9|9819.4|9813.4|9814.9|9808.9|98
1600429800000|2020-09-18 11:50:00|9814.4|9808.4|9799.9|9793.9|9815.4|9809.4|9796.4|9790.4|676
1600430100000|2020-09-18 11:55:00|9799.4|9793.4|9795.4|9789.4|9800.4|9794.4|9794.4|9788.4|378
1600430400000|2020-09-18 12:00:00|9794.9|9788.9|9786.4|9780.4|9796.9|9790.9|9785.9|9779.9|210
1600430700000|2020-09-18 12:05:00|9785.9|9779.9|9793.9|9787.9|9794.9|9788.9|9784.4|9778.4|162
1600431000000|2020-09-18 12:10:00|9793.4|9787.4|9786.4|9780.4|9794.4|9788.4|9786.4|9780.4|144
1600431300000|2020-09-18 12:15:00|9784.9|9778.9|9785.4|9779.4|9790.4|9784.4|9782.4|9776.4|152
1600431600000|2020-09-18 12:20:00|9785.9|9779.9|9786.4|9780.4|9788.9|9782.9|9779.4|9773.4|108
1600431900000|2020-09-18 12:25:00|9786.9|9780.9|9787.9|9781.9|9787.9|9781.9|9783.4|9777.4|36
1600432200000|2020-09-18 12:30:00|9787.4|9781.4|9788.4|9782.4|9788.4|9782.4|9784.4|9778.4|15
1600432500000|2020-09-18 12:35:00|9787.9|9781.9|9793.4|9787.4|9793.9|9787.9|9787.9|9781.9|73
1600432800000|2020-09-18 12:40:00|9792.9|9786.9|9795.9|9789.9|9796.9|9790.9|9791.4|9785.4|178
1600433100000|2020-09-18 12:45:00|9796.4|9790.4|9795.4|9789.4|9796.9|9790.9|9793.9|9787.9|15
1600433400000|2020-09-18 12:50:00|9794.9|9788.9|9787.4|9781.4|9795.4|9789.4|9787.4|9781.4|103
1600433700000|2020-09-18 12:55:00|9787.9|9781.9|9792.9|9786.9|9792.9|9786.9|9787.9|9781.9|37
1600434000000|2020-09-18 13:00:00|9792.4|9786.4|9796.9|9790.9|9797.9|9791.9|9792.4|9786.4|66
1600434300000|2020-09-18 13:05:00|9797.4|9791.4|9798.4|9792.4|9800.4|9794.4|9794.4|9788.4|17
1600434600000|2020-09-18 13:10:00|9799.4|9793.4|9793.9|9787.9|9801.4|9795.4|9793.9|9787.9|27
1600434900000|2020-09-18 13:15:00|9794.4|9788.4|9792.4|9786.4|9795.4|9789.4|9791.4|9785.4|27
1600435200000|2020-09-18 13:20:00|9791.9|9785.9|9789.4|9783.4|9793.9|9787.9|9787.9|9781.9|86
1600435500000|2020-09-18 13:25:00|9789.9|9783.9|9781.9|9775.9|9792.4|9786.4|9781.4|9775.4|61
1600435800000|2020-09-18 13:30:00|9782.9|9776.9|9786.4|9780.4|9791.9|9785.9|9780.9|9774.9|274
1600436100000|2020-09-18 13:35:00|9785.4|9779.4|9782.9|9776.9|9787.4|9781.4|9774.9|9768.9|293
1600436400000|2020-09-18 13:40:00|9782.4|9776.4|9774.9|9768.9|9782.9|9776.9|9774.4|9768.4|199
1600436700000|2020-09-18 13:45:00|9775.4|9769.4|9768.4|9762.4|9775.4|9769.4|9764.4|9758.4|351
1600437000000|2020-09-18 13:50:00|9768.9|9762.9|9766.9|9760.9|9770.4|9764.4|9761.4|9755.4|277
1600437300000|2020-09-18 13:55:00|9766.4|9760.4|9771.9|9765.9|9772.4|9766.4|9763.4|9757.4|129
1600437600000|2020-09-18 14:00:00|9772.4|9766.4|9776.9|9770.9|9777.4|9771.4|9769.4|9763.4|234
1600437900000|2020-09-18 14:05:00|9777.4|9771.4|9778.4|9772.4|9780.4|9774.4|9775.4|9769.4|162
1600438200000|2020-09-18 14:10:00|9777.9|9771.9|9778.4|9772.4|9779.9|9773.9|9773.4|9767.4|93
1600438500000|2020-09-18 14:15:00|9777.9|9771.9|9778.4|9772.4|9783.9|9777.9|9777.4|9771.4|108
1600438800000|2020-09-18 14:20:00|9778.9|9772.9|9780.9|9774.9|9782.9|9776.9|9776.4|9770.4|92
1600439100000|2020-09-18 14:25:00|9781.4|9775.4|9780.4|9774.4|9782.4|9776.4|9776.4|9770.4|105
1600439400000|2020-09-18 14:30:00|9779.9|9773.9|9772.9|9766.9|9780.9|9774.9|9772.4|9766.4|77
1600439700000|2020-09-18 14:35:00|9772.4|9766.4|9772.9|9766.9|9774.9|9768.9|9768.4|9762.4|137
1600440000000|2020-09-18 14:40:00|9773.4|9767.4|9777.9|9771.9|9778.4|9772.4|9770.9|9764.9|133
1600440300000|2020-09-18 14:45:00|9778.4|9772.4|9775.4|9769.4|9778.4|9772.4|9769.4|9763.4|118
1600440600000|2020-09-18 14:50:00|9776.4|9770.4|9766.9|9760.9|9777.4|9771.4|9763.9|9757.9|224
1600440900000|2020-09-18 14:55:00|9767.4|9761.4|9769.9|9763.9|9772.4|9766.4|9763.4|9757.4|308
1600441200000|2020-09-18 15:00:00|9768.9|9762.9|9768.9|9762.9|9769.9|9763.9|9762.9|9756.9|117
1600441500000|2020-09-18 15:05:00|9767.9|9761.9|9775.9|9769.9|9775.9|9769.9|9767.9|9761.9|113
1600441800000|2020-09-18 15:10:00|9773.9|9767.9|9772.9|9766.9|9774.9|9768.9|9770.9|9764.9|176
1600442100000|2020-09-18 15:15:00|9773.9|9767.9|9771.9|9765.9|9777.9|9771.9|9769.9|9763.9|202
1600442400000|2020-09-18 15:20:00|9772.9|9766.9|9777.9|9771.9|9778.9|9772.9|9772.9|9766.9|125
1600442700000|2020-09-18 15:25:00|9778.9|9772.9|9778.9|9772.9|9780.9|9774.9|9776.9|9770.9|61
1600443000000|2020-09-18 15:30:00|9779.9|9773.9|9765.9|9759.9|9780.9|9774.9|9765.9|9759.9|352
1600443300000|2020-09-18 15:35:00|9764.9|9758.9|9770.9|9764.9|9772.9|9766.9|9764.9|9758.9|173
1600443600000|2020-09-18 15:40:00|9769.9|9763.9|9765.9|9759.9|9770.9|9764.9|9765.9|9759.9|107
1600443900000|2020-09-18 15:45:00|9766.9|9760.9|9770.9|9764.9|9770.9|9764.9|9765.9|9759.9|222
1600444200000|2020-09-18 15:50:00|9771.9|9765.9|9771.9|9765.9|9771.9|9765.9|9767.9|9761.9|72
1600444500000|2020-09-18 15:55:00|9770.9|9764.9|9771.9|9765.9|9774.9|9768.9|9769.9|9763.9|43
1600444800000|2020-09-18 16:00:00|9769.9|9763.9|9772.9|9766.9|9775.9|9769.9|9769.9|9763.9|40
1600445100000|2020-09-18 16:05:00|9773.9|9767.9|9779.9|9773.9|9781.9|9775.9|9772.9|9766.9|94
1600445400000|2020-09-18 16:10:00|9778.9|9772.9|9775.9|9769.9|9779.9|9773.9|9773.9|9767.9|109
1600445700000|2020-09-18 16:15:00|9774.9|9768.9|9770.9|9764.9|9776.9|9770.9|9767.9|9761.9|185
1600446000000|2020-09-18 16:20:00|9769.9|9763.9|9770.9|9764.9|9771.9|9765.9|9767.9|9761.9|49
1600446300000|2020-09-18 16:25:00|9771.9|9765.9|9775.9|9769.9|9775.9|9769.9|9768.9|9762.9|87
1600446600000|2020-09-18 16:30:00|9774.9|9768.9|9769.9|9763.9|9775.9|9769.9|9767.9|9761.9|149
1600446900000|2020-09-18 16:35:00|9770.9|9764.9|9769.9|9763.9|9772.9|9766.9|9768.9|9762.9|134
1600447200000|2020-09-18 16:40:00|9768.9|9762.9|9767.9|9761.9|9770.9|9764.9|9766.9|9760.9|86
1600447500000|2020-09-18 16:45:00|9768.9|9762.9|9769.9|9763.9|9769.9|9763.9|9766.9|9760.9|72
1600447800000|2020-09-18 16:50:00|9768.9|9762.9|9759.9|9753.9|9768.9|9762.9|9759.9|9753.9|171
1600448100000|2020-09-18 16:55:00|9760.9|9754.9|9766.9|9760.9|9766.9|9760.9|9758.9|9752.9|143
1600448400000|2020-09-18 17:00:00|9765.9|9759.9|9771.9|9765.9|9772.9|9766.9|9764.9|9758.9|71
1600448700000|2020-09-18 17:05:00|9770.9|9764.9|9766.9|9760.9|9771.9|9765.9|9765.9|9759.9|87
1600449000000|2020-09-18 17:10:00|9767.9|9761.9|9775.9|9769.9|9776.9|9770.9|9765.9|9759.9|136
1600449300000|2020-09-18 17:15:00|9774.9|9768.9|9767.9|9761.9|9775.9|9769.9|9767.9|9761.9|98
1600449600000|2020-09-18 17:20:00|9769.9|9763.9|9761.9|9755.9|9769.9|9763.9|9761.9|9755.9|60
1600449900000|2020-09-18 17:25:00|9763.9|9757.9|9750.9|9744.9|9763.9|9757.9|9750.9|9744.9|133
1600450200000|2020-09-18 17:30:00|9749.9|9743.9|9749.9|9743.9|9751.9|9745.9|9739.9|9733.9|271
1600450500000|2020-09-18 17:35:00|9750.9|9744.9|9743.9|9737.9|9750.9|9744.9|9737.9|9731.9|250
1600450800000|2020-09-18 17:40:00|9744.9|9738.9|9746.9|9740.9|9746.9|9740.9|9740.9|9734.9|158
1600451100000|2020-09-18 17:45:00|9745.9|9739.9|9749.9|9743.9|9750.9|9744.9|9741.9|9735.9|87
1600451400000|2020-09-18 17:50:00|9750.9|9744.9|9752.9|9746.9|9752.9|9746.9|9748.9|9742.9|85
1600451700000|2020-09-18 17:55:00|9751.9|9745.9|9755.9|9749.9|9756.9|9750.9|9751.9|9745.9|106
1600452000000|2020-09-18 18:00:00|9754.9|9748.9|9752.9|9746.9|9755.9|9749.9|9748.9|9742.9|111
1600452300000|2020-09-18 18:05:00|9753.9|9747.9|9755.9|9749.9|9757.9|9751.9|9753.9|9747.9|47
1600452600000|2020-09-18 18:10:00|9756.9|9750.9|9755.9|9749.9|9758.9|9752.9|9754.9|9748.9|102
1600452900000|2020-09-18 18:15:00|9756.9|9750.9|9753.9|9747.9|9758.9|9752.9|9752.9|9746.9|124
1600453200000|2020-09-18 18:20:00|9754.9|9748.9|9759.9|9753.9|9761.9|9755.9|9753.9|9747.9|87
1600453500000|2020-09-18 18:25:00|9760.9|9754.9|9759.9|9753.9|9763.9|9757.9|9758.9|9752.9|43
1600453800000|2020-09-18 18:30:00|9758.9|9752.9|9766.9|9760.9|9766.9|9760.9|9758.9|9752.9|143
1600454100000|2020-09-18 18:35:00|9765.9|9759.9|9765.9|9759.9|9766.9|9760.9|9763.9|9757.9|40
1600454400000|2020-09-18 18:40:00|9766.9|9760.9|9763.9|9757.9|9767.9|9761.9|9762.9|9756.9|55
1600454700000|2020-09-18 18:45:00|9764.9|9758.9|9763.9|9757.9|9764.9|9758.9|9761.9|9755.9|90
1600455000000|2020-09-18 18:50:00|9762.9|9756.9|9760.9|9754.9|9765.9|9759.9|9760.9|9754.9|50
1600455300000|2020-09-18 18:55:00|9763.9|9757.9|9780.7|9757.3|9780.7|9764.9|9763.9|9757.2|92
1600455600000|2020-09-18 19:00:00|9781|9757.6|9787.4|9764|9787.7|9764.3|9780.6|9757.2|0
1600455900000|2020-09-18 19:05:00|9787.5|9764.1|9781.8|9758.4|9787.5|9764.1|9781|9757.6|0
1600456200000|2020-09-18 19:10:00|9781.9|9758.5|9780.5|9757.1|9784.2|9760.8|9777.6|9754.2|0
1600456500000|2020-09-18 19:15:00|9780.6|9757.2|9777.8|9754.4|9784|9760.6|9777.3|9753.9|0
1600456800000|2020-09-18 19:20:00|9778.1|9754.7|9776.5|9753.1|9780.3|9756.9|9775|9751.6|0
1600457100000|2020-09-18 19:25:00|9776.6|9753.2|9780.1|9756.7|9780.9|9757.5|9776.1|9752.7|0
1600457400000|2020-09-18 19:30:00|9780|9756.6|9777.8|9754.4|9786|9762.6|9773.9|9750.5|0
1600457700000|2020-09-18 19:35:00|9777.7|9754.3|9777.7|9754.3|9780.8|9757.4|9776.2|9752.8|0
1600458000000|2020-09-18 19:40:00|9777.9|9754.5|9772.2|9748.8|9778.6|9755.2|9772.1|9748.7|0
1600458300000|2020-09-18 19:45:00|9772.3|9748.9|9778.3|9754.9|9778.7|9755.3|9771.8|9748.4|0
1600458600000|2020-09-18 19:50:00|9777.7|9754.3|9771|9747.6|9777.7|9754.3|9766.8|9743.4|0
1600458900000|2020-09-18 19:55:00|9771.1|9747.7|9762.4|9739|9777.7|9754.3|9762.4|9739|0
1600459200000|2020-09-18 20:00:00|9763.4|9740|9763.4|9740|9767|9743.6|9759.3|9735.9|0
1600459500000|2020-09-18 20:05:00|9763.9|9740.5|9776.8|9753.4|9780.4|9757|9763.4|9740|0
1600459800000|2020-09-18 20:10:00|9777.3|9753.9|9783.1|9759.7|9784.3|9760.9|9774.8|9751.4|0
1600460100000|2020-09-18 20:15:00|9783.3|9759.9|9782.1|9758.7|9783.3|9759.9|9781.7|9758.3|0
1600460400000|2020-09-18 20:20:00|9781.9|9758.5|9781.2|9757.8|9782|9758.6|9781.1|9757.7|0
1600460700000|2020-09-18 20:25:00|9781|9757.6|9780.9|9757.5|9781.2|9757.8|9780.6|9757.2|0
1600461000000|2020-09-18 20:30:00|9782.8|9759.4|9780.7|9757.3|9784.3|9760.9|9778.6|9755.2|0
1600461300000|2020-09-18 20:35:00|9781.2|9757.8|9780.7|9757.3|9781.7|9758.3|9779.1|9755.7|0
1600461600000|2020-09-18 20:40:00|9781.2|9757.8|9782.8|9759.4|9784.3|9760.9|9780.2|9756.8|0
1600461900000|2020-09-18 20:45:00|9782.2|9758.8|9781.2|9757.8|9782.8|9759.4|9778.6|9755.2|0
1600462200000|2020-09-18 20:50:00|9780.7|9757.3|9781.2|9757.8|9782.2|9758.8|9780.2|9756.8|0
1600462500000|2020-09-18 20:55:00|9781.7|9758.3|9783.8|9760.4|9784.8|9761.4|9780.7|9757.3|0
1600639200000|2020-09-20 22:00:00|9763.7|9740.3|9742.5|9719.1|9766.6|9743.2|9740.5|9717.1|0
1600639500000|2020-09-20 22:05:00|9742.8|9719.4|9729.9|9706.5|9746.4|9723|9729.9|9706.5|0
1600639800000|2020-09-20 22:10:00|9730.2|9706.8|9728.9|9705.5|9733|9709.6|9726|9702.6|0
1600640100000|2020-09-20 22:15:00|9729.1|9705.7|9735.1|9711.7|9738.1|9714.7|9726.6|9703.2|0
1600640400000|2020-09-20 22:20:00|9734|9710.6|9730.4|9707|9737.1|9713.7|9725.3|9701.9|0
1600640700000|2020-09-20 22:25:00|9729.4|9706|9733|9709.6|9733|9709.6|9725.8|9702.4|0
1600641000000|2020-09-20 22:30:00|9734|9710.6|9743.3|9719.9|9743.3|9719.9|9734|9710.6|0
1600641300000|2020-09-20 22:35:00|9742.3|9718.9|9741.2|9717.8|9743.3|9719.9|9740.2|9716.8|0
1600641600000|2020-09-20 22:40:00|9741.8|9718.4|9738.4|9715|9744.6|9721.2|9738.4|9715|0
1600641900000|2020-09-20 22:45:00|9738.1|9714.7|9748.4|9725|9751.3|9727.9|9737.6|9714.2|0
1600642200000|2020-09-20 22:50:00|9749|9725.6|9750.5|9727.1|9752.6|9729.2|9747.7|9724.3|0
1600642500000|2020-09-20 22:55:00|9752|9728.6|9753.1|9729.7|9753.6|9730.2|9750|9726.6|0
1600642800000|2020-09-20 23:00:00|9753.6|9730.2|9756.4|9733|9758.4|9735|9753.1|9729.7|0
1600643100000|2020-09-20 23:05:00|9755.8|9732.4|9752.8|9729.4|9756.9|9733.5|9751.2|9727.8|0
1600643400000|2020-09-20 23:10:00|9752.5|9729.1|9755.8|9732.4|9756.4|9733|9749.7|9726.3|0
1600643700000|2020-09-20 23:15:00|9756.1|9732.7|9755.1|9731.7|9759.5|9736.1|9754.3|9730.9|0
1600644000000|2020-09-20 23:20:00|9755.3|9731.9|9751.7|9728.3|9755.6|9732.2|9751.2|9727.8|0
1600644300000|2020-09-20 23:25:00|9751.2|9727.8|9751.2|9727.8|9751.7|9728.3|9749.7|9726.3|0
1600644600000|2020-09-20 23:30:00|9751.5|9728.1|9755.8|9732.4|9755.8|9732.4|9748.6|9725.2|0
1600644900000|2020-09-20 23:35:00|9756.4|9733|9766.7|9743.3|9768.7|9745.3|9755.6|9732.2|0
1600645200000|2020-09-20 23:40:00|9766.1|9742.7|9766.5|9743.1|9769.9|9746.5|9765.6|9742.2|0
1600645500000|2020-09-20 23:45:00|9766.8|9743.4|9773.7|9750.3|9774.8|9751.4|9766.8|9743.4|0
1600645800000|2020-09-20 23:50:00|9773.2|9749.8|9768.1|9744.7|9773.2|9749.8|9768.1|9744.7|0
1600646100000|2020-09-20 23:55:00|9768.3|9744.9|9762.9|9739.5|9769.1|9745.7|9762.9|9739.5|0
1600646400000|2020-09-21 00:00:00|9762.4|9739|9766.5|9743.1|9768.1|9744.7|9762.4|9739|0
1600646700000|2020-09-21 00:05:00|9766|9742.6|9762.9|9739.5|9766|9742.6|9759.3|9735.9|0
1600647000000|2020-09-21 00:10:00|9762.4|9739|9769.1|9745.7|9769.6|9746.2|9762.4|9739|0
1600647300000|2020-09-21 00:15:00|9768.8|9745.4|9779.8|9756.4|9783.4|9760|9768.8|9745.4|0
1600647600000|2020-09-21 00:20:00|9779.6|9756.2|9778.9|9755.5|9781.8|9758.4|9778.6|9755.2|0
1600647900000|2020-09-21 00:25:00|9779.1|9755.7|9781.7|9758.3|9784.3|9760.9|9779.1|9755.7|0
1600648200000|2020-09-21 00:30:00|9781.6|9758.2|9781|9757.6|9783.5|9760.1|9775.5|9752.1|0
1600648500000|2020-09-21 00:35:00|9780.8|9757.4|9781.6|9758.2|9784|9760.6|9780.2|9756.8|0
1600648800000|2020-09-21 00:40:00|9781.5|9758.1|9779.1|9755.7|9781.7|9758.3|9778.8|9755.4|0
1600649100000|2020-09-21 00:45:00|9779.3|9755.9|9777.3|9753.9|9783|9759.6|9776.6|9753.2|0
1600649400000|2020-09-21 00:50:00|9777.4|9754|9777.4|9754|9783|9759.6|9775|9751.6|0
1600649700000|2020-09-21 00:55:00|9777.7|9754.3|9778.2|9754.8|9782.7|9759.3|9776.3|9752.9|0
1600650000000|2020-09-21 01:00:00|9778.4|9755|9776.4|9753|9780.8|9757.4|9772|9748.6|0
1600650300000|2020-09-21 01:05:00|9776.7|9753.3|9772.5|9749.1|9778.9|9755.5|9771.9|9748.5|0
1600650600000|2020-09-21 01:10:00|9774|9750.6|9765.3|9741.9|9774.4|9751|9763.8|9740.4|0
1600650900000|2020-09-21 01:15:00|9768.3|9744.9|9854.1|9848.1|9861.1|9855.1|9768.2|9744.8|2630
1600651200000|2020-09-21 01:20:00|9855.1|9849.1|9864.1|9858.1|9881.1|9875.1|9850.1|9844.1|1597
1600651500000|2020-09-21 01:25:00|9866.1|9860.1|9862.1|9856.1|9870.1|9864.1|9856.1|9850.1|457
1600651800000|2020-09-21 01:30:00|9861.1|9855.1|9835.1|9829.1|9869.1|9863.1|9830.1|9824.1|2437
1600652100000|2020-09-21 01:35:00|9834.1|9828.1|9820.1|9814.1|9846.1|9840.1|9819.1|9813.1|1329
1600652400000|2020-09-21 01:40:00|9818.1|9812.1|9801.1|9795.1|9826.1|9820.1|9799.1|9793.1|2200
1600652700000|2020-09-21 01:45:00|9799.1|9793.1|9785.1|9779.1|9807.1|9801.1|9784.1|9778.1|1724
1600653000000|2020-09-21 01:50:00|9784.1|9778.1|9786.1|9780.1|9787.1|9781.1|9766.1|9760.1|2183
1600653300000|2020-09-21 01:55:00|9787.1|9781.1|9752.1|9746.1|9793.1|9787.1|9750.1|9744.1|3879
1600653600000|2020-09-21 02:00:00|9750.1|9744.1|9791.1|9785.1|9797.1|9791.1|9745.1|9739.1|2756
1600653900000|2020-09-21 02:05:00|9790.1|9784.1|9786.1|9780.1|9793.1|9787.1|9773.1|9767.1|928
1600654200000|2020-09-21 02:10:00|9785.1|9779.1|9780.1|9774.1|9794.1|9788.1|9775.1|9769.1|1856
1600654500000|2020-09-21 02:15:00|9779.1|9773.1|9781.1|9775.1|9791.1|9785.1|9767.1|9761.1|860
1600654800000|2020-09-21 02:20:00|9780.1|9774.1|9772.1|9766.1|9792.1|9786.1|9772.1|9766.1|1217
1600655100000|2020-09-21 02:25:00|9771.1|9765.1|9770.1|9764.1|9774.1|9768.1|9755.1|9749.1|1267
1600655400000|2020-09-21 02:30:00|9771.1|9765.1|9772.1|9766.1|9782.1|9776.1|9771.1|9765.1|875
1600655700000|2020-09-21 02:35:00|9771.1|9765.1|9758.1|9752.1|9779.1|9773.1|9752.1|9746.1|654
1600656000000|2020-09-21 02:40:00|9757.1|9751.1|9760.1|9754.1|9765.1|9759.1|9752.1|9746.1|845
1600656300000|2020-09-21 02:45:00|9761.1|9755.1|9761.1|9755.1|9766.1|9760.1|9754.1|9748.1|898
1600656600000|2020-09-21 02:50:00|9760.1|9754.1|9779.1|9773.1|9780.1|9774.1|9757.1|9751.1|663
1600656900000|2020-09-21 02:55:00|9780.1|9774.1|9759.1|9753.1|9780.1|9774.1|9758.1|9752.1|603
1600657200000|2020-09-21 03:00:00|9758.1|9752.1|9738.1|9732.1|9758.1|9752.1|9732.1|9726.1|1720
1600657500000|2020-09-21 03:05:00|9737.1|9731.1|9746.1|9740.1|9753.1|9747.1|9735.1|9729.1|814
1600657800000|2020-09-21 03:10:00|9744.1|9738.1|9754.1|9748.1|9764.1|9758.1|9743.1|9737.1|481
1600658100000|2020-09-21 03:15:00|9753.1|9747.1|9738.1|9732.1|9756.1|9750.1|9737.1|9731.1|486
1600658400000|2020-09-21 03:20:00|9739.1|9733.1|9743.1|9737.1|9747.1|9741.1|9735.1|9729.1|503
1600658700000|2020-09-21 03:25:00|9742.1|9736.1|9726.1|9720.1|9742.1|9736.1|9723.1|9717.1|1166
1600659000000|2020-09-21 03:30:00|9725.1|9719.1|9713.1|9707.1|9727.1|9721.1|9710.1|9704.1|1479
1600659300000|2020-09-21 03:35:00|9712.1|9706.1|9721.1|9715.1|9723.1|9717.1|9709.1|9703.1|729
1600659600000|2020-09-21 03:40:00|9720.1|9714.1|9719.1|9713.1|9722.1|9716.1|9715.1|9709.1|361
1600659900000|2020-09-21 03:45:00|9718.1|9712.1|9718.1|9712.1|9723.1|9717.1|9712.1|9706.1|531
1600660200000|2020-09-21 03:50:00|9719.1|9713.1|9728.1|9722.1|9732.1|9726.1|9718.1|9712.1|420
1600660500000|2020-09-21 03:55:00|9727.1|9721.1|9727.1|9721.1|9735.1|9729.1|9725.1|9719.1|1390
1600660800000|2020-09-21 04:00:00|9738.8|9715.4|9737.9|9714.5|9740|9716.6|9736.8|9713.4|7
1600661100000|2020-09-21 04:05:00|9738.1|9714.7|9741.1|9717.7|9741.6|9718.2|9736.4|9713|0
1600661400000|2020-09-21 04:10:00|9740.3|9716.9|9739.1|9715.7|9741.1|9717.7|9738.8|9715.4|0
1600661700000|2020-09-21 04:15:00|9738.9|9715.5|9739.1|9715.7|9740.1|9716.7|9736.8|9713.4|0
1600662000000|2020-09-21 04:20:00|9738.9|9715.5|9736.1|9712.7|9739.6|9716.2|9735.6|9712.2|0
1600662300000|2020-09-21 04:25:00|9736|9712.6|9735.8|9712.4|9736.1|9712.7|9732.9|9709.5|0
1600662600000|2020-09-21 04:30:00|9736.5|9713.1|9737.4|9714|9737.6|9714.2|9734.4|9711|0
1600662900000|2020-09-21 04:35:00|9737.6|9714.2|9737.6|9714.2|9738|9714.6|9735.3|9711.9|0
1600663200000|2020-09-21 04:40:00|9737.7|9714.3|9735.8|9712.4|9738.1|9714.7|9735.3|9711.9|0
1600663500000|2020-09-21 04:45:00|9735.6|9712.2|9730.5|9707.1|9736|9712.6|9730.5|9707.1|0
1600663800000|2020-09-21 04:50:00|9730.7|9707.3|9724.7|9701.3|9731.1|9707.7|9722.7|9699.3|0
1600664100000|2020-09-21 04:55:00|9724.9|9701.5|9723.7|9700.3|9725.5|9702.1|9722.1|9698.7|0
1600664400000|2020-09-21 05:00:00|9724.5|9701.1|9721.1|9715.1|9725.1|9719.1|9707.1|9701.1|939
1600664700000|2020-09-21 05:05:00|9720.1|9714.1|9726.1|9720.1|9731.1|9725.1|9716.1|9710.1|614
1600665000000|2020-09-21 05:10:00|9725.1|9719.1|9708.1|9702.1|9725.1|9719.1|9705.1|9699.1|938
1600665300000|2020-09-21 05:15:00|9707.1|9701.1|9698.1|9692.1|9710.1|9704.1|9697.1|9691.1|1360
1600665600000|2020-09-21 05:20:00|9699.1|9693.1|9675.1|9669.1|9702.1|9696.1|9675.1|9669.1|1240
1600665900000|2020-09-21 05:25:00|9674.1|9668.1|9676.1|9670.1|9681.1|9675.1|9673.1|9667.1|1374
1600666200000|2020-09-21 05:30:00|9675.1|9669.1|9660.1|9654.1|9680.1|9674.1|9657.1|9651.1|1361
1600666500000|2020-09-21 05:35:00|9658.1|9652.1|9649.1|9643.1|9665.1|9659.1|9645.1|9639.1|1547
1600666800000|2020-09-21 05:40:00|9648.1|9642.1|9668.1|9662.1|9674.1|9668.1|9648.1|9642.1|1509
1600667100000|2020-09-21 05:45:00|9669.1|9663.1|9669.1|9663.1|9674.1|9668.1|9664.1|9658.1|619
1600667400000|2020-09-21 05:50:00|9668.1|9662.1|9677.1|9671.1|9678.1|9672.1|9666.1|9660.1|865
1600667700000|2020-09-21 05:55:00|9678.1|9672.1|9681.1|9675.1|9684.1|9678.1|9673.1|9667.1|1167
1600668000000|2020-09-21 06:00:00|9680.1|9674.1|9677.1|9671.1|9683.1|9677.1|9673.1|9667.1|928
1600668300000|2020-09-21 06:05:00|9675.1|9669.1|9676.1|9670.1|9679.1|9673.1|9665.1|9659.1|1966
1600668600000|2020-09-21 06:10:00|9677.1|9671.1|9680.1|9674.1|9683.1|9677.1|9676.1|9670.1|489
1600668900000|2020-09-21 06:15:00|9679.1|9673.1|9672.1|9666.1|9685.1|9679.1|9669.1|9663.1|776
1600669200000|2020-09-21 06:20:00|9673.1|9667.1|9664.1|9658.1|9673.1|9667.1|9659.1|9653.1|653
1600669500000|2020-09-21 06:25:00|9663.1|9657.1|9670.1|9664.1|9671.1|9665.1|9661.1|9655.1|817
1600669800000|2020-09-21 06:30:00|9671.1|9665.1|9669.1|9663.1|9674.1|9668.1|9666.1|9660.1|798
1600670100000|2020-09-21 06:35:00|9668.1|9662.1|9678.1|9672.1|9678.1|9672.1|9663.1|9657.1|568
1600670400000|2020-09-21 06:40:00|9679.1|9673.1|9678.1|9672.1|9685.1|9679.1|9676.1|9670.1|722
1600670700000|2020-09-21 06:45:00|9679.1|9673.1|9678.1|9672.1|9681.1|9675.1|9675.1|9669.1|905
1600671000000|2020-09-21 06:50:00|9677.1|9671.1|9675.1|9669.1|9681.1|9675.1|9672.1|9666.1|685
1600671300000|2020-09-21 06:55:00|9676.1|9670.1|9679.1|9673.1|9679.1|9673.1|9672.1|9666.1|633
1600671600000|2020-09-21 07:00:00|9680.1|9674.1|9668.1|9662.1|9690.1|9684.1|9665.1|9659.1|1614
1600671900000|2020-09-21 07:05:00|9669.1|9663.1|9665.1|9659.1|9671.1|9665.1|9664.1|9658.1|671
1600672200000|2020-09-21 07:10:00|9664.1|9658.1|9658.1|9652.1|9668.1|9662.1|9654.1|9648.1|1133
1600672500000|2020-09-21 07:15:00|9657.1|9651.1|9665.1|9659.1|9667.1|9661.1|9648.1|9642.1|1143
1600672800000|2020-09-21 07:20:00|9666.1|9660.1|9648.1|9642.1|9666.1|9660.1|9645.1|9639.1|1216
1600673100000|2020-09-21 07:25:00|9647.1|9641.1|9653.1|9647.1|9655.1|9649.1|9640.1|9634.1|986
1600673400000|2020-09-21 07:30:00|9655.1|9649.1|9640.1|9634.1|9655.1|9649.1|9637.1|9631.1|2406
1600673700000|2020-09-21 07:35:00|9641.1|9635.1|9635.1|9629.1|9646.1|9640.1|9629.1|9623.1|1871
1600674000000|2020-09-21 07:40:00|9634.1|9628.1|9646.1|9640.1|9646.1|9640.1|9631.1|9625.1|1416
1600674300000|2020-09-21 07:45:00|9645.1|9639.1|9641.1|9635.1|9652.1|9646.1|9638.1|9632.1|1501
1600674600000|2020-09-21 07:50:00|9642.1|9636.1|9629.1|9623.1|9644.1|9638.1|9625.1|9619.1|2481
1600674900000|2020-09-21 07:55:00|9631.1|9625.1|9626.1|9620.1|9633.1|9627.1|9625.1|9619.1|1344
1600675200000|2020-09-21 08:00:00|9628.1|9622.1|9633.1|9627.1|9639.1|9633.1|9624.1|9618.1|1822
1600675500000|2020-09-21 08:05:00|9631.1|9625.1|9624.1|9618.1|9635.1|9629.1|9622.1|9616.1|3026
1600675800000|2020-09-21 08:10:00|9625.1|9619.1|9616.1|9610.1|9625.1|9619.1|9612.1|9606.1|3894
1600676100000|2020-09-21 08:15:00|9617.1|9611.1|9622.1|9616.1|9623.1|9617.1|9613.1|9607.1|2742
1600676400000|2020-09-21 08:20:00|9621.1|9615.1|9619.1|9613.1|9625.1|9619.1|9617.1|9611.1|2287
1600676700000|2020-09-21 08:25:00|9618.1|9612.1|9611.1|9605.1|9619.1|9613.1|9601.1|9595.1|1248
1600677000000|2020-09-21 08:30:00|9622.5|9599.1|9619.8|9596.4|9626.1|9602.7|9613.2|9589.8|0
1600677300000|2020-09-21 08:35:00|9619.9|9596.5|9618.6|9595.2|9621.4|9598|9614.6|9591.2|0
1600677600000|2020-09-21 08:40:00|9618.3|9594.9|9589.9|9566.5|9620.2|9596.8|9586.3|9562.9|0
1600677900000|2020-09-21 08:45:00|9589.8|9566.4|9576|9552.6|9590.7|9567.3|9571.2|9547.8|0
1600678200000|2020-09-21 08:50:00|9577.5|9554.1|9578.8|9555.4|9582.3|9558.9|9568.6|9545.2|0
1600678500000|2020-09-21 08:55:00|9578.5|9555.1|9581.6|9558.2|9583.9|9560.5|9574.2|9550.8|0
1600678800000|2020-09-21 09:00:00|9581.8|9558.4|9583.3|9559.9|9585.6|9562.2|9577.5|9554.1|0
1600679100000|2020-09-21 09:05:00|9583.1|9559.7|9594.5|9571.1|9596.3|9572.9|9583.1|9559.7|0
1600679400000|2020-09-21 09:10:00|9595.1|9571.7|9614.3|9590.9|9617.8|9594.4|9595|9571.6|0
1600679700000|2020-09-21 09:15:00|9614.1|9608.1|9628.1|9622.1|9628.6|9622.6|9609.6|9603.6|386
1600680000000|2020-09-21 09:20:00|9628.6|9622.6|9627.6|9621.6|9628.6|9622.6|9620.6|9614.6|285
1600680300000|2020-09-21 09:25:00|9628.1|9622.1|9611.6|9605.6|9630.6|9624.6|9607.1|9601.1|337
1600680600000|2020-09-21 09:30:00|9612.1|9606.1|9599.6|9593.6|9613.1|9607.1|9598.6|9592.6|255
1600680900000|2020-09-21 09:35:00|9598.6|9592.6|9594.1|9588.1|9606.1|9600.1|9590.6|9584.6|158
1600681200000|2020-09-21 09:40:00|9594.6|9588.6|9588.1|9582.1|9596.6|9590.6|9585.1|9579.1|145
1600681500000|2020-09-21 09:45:00|9588.6|9582.6|9588.6|9582.6|9589.6|9583.6|9581.6|9575.6|114
1600681800000|2020-09-21 09:50:00|9588.1|9582.1|9602.6|9596.6|9603.6|9597.6|9582.6|9576.6|256
1600682100000|2020-09-21 09:55:00|9602.1|9596.1|9600.1|9594.1|9603.6|9597.6|9597.6|9591.6|285
1600682400000|2020-09-21 10:00:00|9600.6|9594.6|9599.1|9593.1|9604.6|9598.6|9594.1|9588.1|83
1600682700000|2020-09-21 10:05:00|9598.6|9592.6|9598.6|9592.6|9604.6|9598.6|9594.6|9588.6|227
1600683000000|2020-09-21 10:10:00|9598.1|9592.1|9598.1|9592.1|9604.6|9598.6|9596.1|9590.1|268
1600683300000|2020-09-21 10:15:00|9597.6|9591.6|9601.6|9595.6|9602.6|9596.6|9594.1|9588.1|309
1600683600000|2020-09-21 10:20:00|9601.1|9595.1|9614.6|9608.6|9614.6|9608.6|9599.1|9593.1|249
1600683900000|2020-09-21 10:25:00|9614.1|9608.1|9607.1|9601.1|9614.1|9608.1|9605.1|9599.1|35
1600684200000|2020-09-21 10:30:00|9607.6|9601.6|9609.1|9603.1|9612.1|9606.1|9606.1|9600.1|116
1600684500000|2020-09-21 10:35:00|9608.6|9602.6|9605.1|9599.1|9610.6|9604.6|9605.1|9599.1|122
1600684800000|2020-09-21 10:40:00|9604.6|9598.6|9599.6|9593.6|9607.1|9601.1|9598.1|9592.1|62
1600685100000|2020-09-21 10:45:00|9600.6|9594.6|9599.6|9593.6|9602.1|9596.1|9597.6|9591.6|82
1600685400000|2020-09-21 10:50:00|9599.1|9593.1|9600.6|9594.6|9600.6|9594.6|9595.6|9589.6|30
1600685700000|2020-09-21 10:55:00|9601.6|9595.6|9604.6|9598.6|9604.6|9598.6|9600.1|9594.1|70
1600686000000|2020-09-21 11:00:00|9605.1|9599.1|9603.1|9597.1|9608.6|9602.6|9601.1|9595.1|62
1600686300000|2020-09-21 11:05:00|9602.6|9596.6|9600.6|9594.6|9605.6|9599.6|9599.6|9593.6|43
1600686600000|2020-09-21 11:10:00|9600.1|9594.1|9606.6|9600.6|9607.1|9601.1|9600.1|9594.1|76
1600686900000|2020-09-21 11:15:00|9606.1|9600.1|9598.6|9592.6|9606.6|9600.6|9598.1|9592.1|47
1600687200000|2020-09-21 11:20:00|9599.1|9593.1|9592.6|9586.6|9602.6|9596.6|9592.6|9586.6|67
1600687500000|2020-09-21 11:25:00|9592.1|9586.1|9590.6|9584.6|9592.1|9586.1|9587.6|9581.6|130
1600687800000|2020-09-21 11:30:00|9591.6|9585.6|9593.1|9587.1|9596.1|9590.1|9589.6|9583.6|198
1600688100000|2020-09-21 11:35:00|9592.6|9586.6|9590.6|9584.6|9597.6|9591.6|9590.1|9584.1|145
1600688400000|2020-09-21 11:40:00|9589.6|9583.6|9587.6|9581.6|9591.6|9585.6|9586.1|9580.1|170
1600688700000|2020-09-21 11:45:00|9588.1|9582.1|9590.1|9584.1|9591.1|9585.1|9583.6|9577.6|196
1600689000000|2020-09-21 11:50:00|9590.6|9584.6|9589.1|9583.1|9590.6|9584.6|9583.6|9577.6|197
1600689300000|2020-09-21 11:55:00|9588.6|9582.6|9591.1|9585.1|9591.6|9585.6|9584.6|9578.6|135
1600689600000|2020-09-21 12:00:00|9589.6|9583.6|9580.1|9574.1|9591.6|9585.6|9579.6|9573.6|68
1600689900000|2020-09-21 12:05:00|9580.6|9574.6|9569.6|9563.6|9583.1|9577.1|9568.6|9562.6|136
1600690200000|2020-09-21 12:10:00|9569.1|9563.1|9576.1|9570.1|9577.1|9571.1|9568.1|9562.1|94
1600690500000|2020-09-21 12:15:00|9575.6|9569.6|9581.1|9575.1|9582.6|9576.6|9574.6|9568.6|126
1600690800000|2020-09-21 12:20:00|9581.6|9575.6|9571.6|9565.6|9582.6|9576.6|9570.6|9564.6|52
1600691100000|2020-09-21 12:25:00|9571.1|9565.1|9565.1|9559.1|9578.1|9572.1|9564.6|9558.6|211
1600691400000|2020-09-21 12:30:00|9565.6|9559.6|9558.6|9552.6|9565.6|9559.6|9557.6|9551.6|87
1600691700000|2020-09-21 12:35:00|9559.1|9553.1|9560.6|9554.6|9567.6|9561.6|9557.6|9551.6|279
1600692000000|2020-09-21 12:40:00|9560.1|9554.1|9550.6|9544.6|9560.6|9554.6|9548.6|9542.6|219
1600692300000|2020-09-21 12:45:00|9551.6|9545.6|9554.1|9548.1|9555.1|9549.1|9549.6|9543.6|66
1600692600000|2020-09-21 12:50:00|9553.6|9547.6|9560.6|9554.6|9560.6|9554.6|9551.6|9545.6|62
1600692900000|2020-09-21 12:55:00|9561.1|9555.1|9567.1|9561.1|9568.6|9562.6|9558.6|9552.6|193
1600693200000|2020-09-21 13:00:00|9566.6|9560.6|9576.1|9570.1|9576.6|9570.6|9562.1|9556.1|69
1600693500000|2020-09-21 13:05:00|9576.6|9570.6|9563.1|9557.1|9577.1|9571.1|9562.6|9556.6|126
1600693800000|2020-09-21 13:10:00|9562.6|9556.6|9572.6|9566.6|9575.1|9569.1|9560.1|9554.1|82
1600694100000|2020-09-21 13:15:00|9573.1|9567.1|9573.6|9567.6|9575.6|9569.6|9570.6|9564.6|210
1600694400000|2020-09-21 13:20:00|9573.1|9567.1|9567.1|9561.1|9575.1|9569.1|9565.6|9559.6|103
1600694700000|2020-09-21 13:25:00|9567.6|9561.6|9574.6|9568.6|9574.6|9568.6|9561.6|9555.6|131
1600695000000|2020-09-21 13:30:00|9575.1|9569.1|9576.6|9570.6|9585.6|9579.6|9568.1|9562.1|668
1600695300000|2020-09-21 13:35:00|9577.1|9571.1|9561.1|9555.1|9580.1|9574.1|9561.1|9555.1|361
1600695600000|2020-09-21 13:40:00|9560.6|9554.6|9564.6|9558.6|9565.1|9559.1|9552.6|9546.6|242
1600695900000|2020-09-21 13:45:00|9565.1|9559.1|9581.1|9575.1|9585.6|9579.6|9561.1|9555.1|376
1600696200000|2020-09-21 13:50:00|9581.6|9575.6|9581.6|9575.6|9584.6|9578.6|9573.6|9567.6|237
1600696500000|2020-09-21 13:55:00|9580.1|9574.1|9579.1|9573.1|9584.1|9578.1|9567.6|9561.6|198
1600696800000|2020-09-21 14:00:00|9578.6|9572.6|9569.6|9563.6|9582.1|9576.1|9564.6|9558.6|281
1600697100000|2020-09-21 14:05:00|9570.1|9564.1|9571.6|9565.6|9573.6|9567.6|9562.1|9556.1|174
1600697400000|2020-09-21 14:10:00|9572.1|9566.1|9560.1|9554.1|9577.6|9571.6|9559.1|9553.1|276
1600697700000|2020-09-21 14:15:00|9559.6|9553.6|9554.1|9548.1|9566.6|9560.6|9550.6|9544.6|188
1600698000000|2020-09-21 14:20:00|9553.6|9547.6|9547.6|9541.6|9556.1|9550.1|9539.6|9533.6|339
1600698300000|2020-09-21 14:25:00|9547.1|9541.1|9541.6|9535.6|9550.6|9544.6|9541.6|9535.6|266
1600698600000|2020-09-21 14:30:00|9541.1|9535.1|9538.6|9532.6|9543.1|9537.1|9531.6|9525.6|259
1600698900000|2020-09-21 14:35:00|9538.1|9532.1|9522.1|9516.1|9538.6|9532.6|9520.6|9514.6|361
1600699200000|2020-09-21 14:40:00|9521.6|9515.6|9523.6|9517.6|9536.6|9530.6|9517.6|9511.6|309
1600699500000|2020-09-21 14:45:00|9524.1|9518.1|9540.1|9534.1|9541.1|9535.1|9521.6|9515.6|359
1600699800000|2020-09-21 14:50:00|9539.6|9533.6|9545.6|9539.6|9547.6|9541.6|9530.1|9524.1|397
1600700100000|2020-09-21 14:55:00|9545.1|9539.1|9533.1|9527.1|9546.1|9540.1|9533.1|9527.1|469
1600700400000|2020-09-21 15:00:00|9532.1|9526.1|9551.1|9545.1|9554.1|9548.1|9532.1|9526.1|524
1600700700000|2020-09-21 15:05:00|9553.1|9547.1|9559.1|9553.1|9559.1|9553.1|9549.1|9543.1|634
1600701000000|2020-09-21 15:10:00|9560.1|9554.1|9553.1|9547.1|9562.1|9556.1|9547.1|9541.1|550
1600701300000|2020-09-21 15:15:00|9552.1|9546.1|9548.1|9542.1|9554.1|9548.1|9543.1|9537.1|585
1600701600000|2020-09-21 15:20:00|9547.1|9541.1|9553.1|9547.1|9555.1|9549.1|9547.1|9541.1|495
1600701900000|2020-09-21 15:25:00|9554.1|9548.1|9561.1|9555.1|9564.1|9558.1|9546.1|9540.1|564
1600702200000|2020-09-21 15:30:00|9562.1|9556.1|9556.1|9550.1|9568.1|9562.1|9551.1|9545.1|892
1600702500000|2020-09-21 15:35:00|9557.1|9551.1|9570.1|9564.1|9574.1|9568.1|9555.1|9549.1|641
1600702800000|2020-09-21 15:40:00|9571.1|9565.1|9572.1|9566.1|9576.1|9570.1|9568.1|9562.1|488
1600703100000|2020-09-21 15:45:00|9571.1|9565.1|9579.1|9573.1|9582.1|9576.1|9570.1|9564.1|302
1600703400000|2020-09-21 15:50:00|9578.1|9572.1|9577.1|9571.1|9582.1|9576.1|9576.1|9570.1|209
1600703700000|2020-09-21 15:55:00|9576.1|9570.1|9578.1|9572.1|9581.1|9575.1|9576.1|9570.1|169
1600704000000|2020-09-21 16:00:00|9579.1|9573.1|9586.1|9580.1|9588.1|9582.1|9577.1|9571.1|181
1600704300000|2020-09-21 16:05:00|9585.1|9579.1|9589.1|9583.1|9590.1|9584.1|9584.1|9578.1|194
1600704600000|2020-09-21 16:10:00|9588.1|9582.1|9586.1|9580.1|9591.1|9585.1|9585.1|9579.1|195
1600704900000|2020-09-21 16:15:00|9585.1|9579.1|9585.1|9579.1|9589.1|9583.1|9582.1|9576.1|160
1600705200000|2020-09-21 16:20:00|9586.1|9580.1|9581.1|9575.1|9587.1|9581.1|9579.1|9573.1|219
1600705500000|2020-09-21 16:25:00|9583.1|9577.1|9585.1|9579.1|9589.1|9583.1|9582.1|9576.1|172
1600705800000|2020-09-21 16:30:00|9586.1|9580.1|9582.1|9576.1|9588.1|9582.1|9581.1|9575.1|148
1600706100000|2020-09-21 16:35:00|9583.1|9577.1|9587.1|9581.1|9590.1|9584.1|9583.1|9577.1|96
1600706400000|2020-09-21 16:40:00|9588.1|9582.1|9586.1|9580.1|9595.1|9589.1|9585.1|9579.1|156
1600706700000|2020-09-21 16:45:00|9587.1|9581.1|9585.1|9579.1|9588.1|9582.1|9579.1|9573.1|123
1600707000000|2020-09-21 16:50:00|9584.1|9578.1|9585.1|9579.1|9586.1|9580.1|9581.1|9575.1|51
1600707300000|2020-09-21 16:55:00|9584.1|9578.1|9584.1|9578.1|9588.1|9582.1|9580.1|9574.1|80
1600707600000|2020-09-21 17:00:00|9586.1|9580.1|9580.1|9574.1|9586.1|9580.1|9577.1|9571.1|62
1600707900000|2020-09-21 17:05:00|9579.1|9573.1|9586.1|9580.1|9586.1|9580.1|9578.1|9572.1|79
1600708200000|2020-09-21 17:10:00|9584.1|9578.1|9592.1|9586.1|9592.1|9586.1|9584.1|9578.1|77
1600708500000|2020-09-21 17:15:00|9593.1|9587.1|9589.1|9583.1|9597.1|9591.1|9588.1|9582.1|217
1600708800000|2020-09-21 17:20:00|9590.1|9584.1|9598.1|9592.1|9598.1|9592.1|9590.1|9584.1|165
1600709100000|2020-09-21 17:25:00|9599.1|9593.1|9598.1|9592.1|9599.1|9593.1|9595.1|9589.1|86
1600709400000|2020-09-21 17:30:00|9599.1|9593.1|9606.1|9600.1|9606.1|9600.1|9598.1|9592.1|116
1600709700000|2020-09-21 17:35:00|9605.1|9599.1|9607.1|9601.1|9607.1|9601.1|9603.1|9597.1|108
1600710000000|2020-09-21 17:40:00|9608.1|9602.1|9602.1|9596.1|9608.1|9602.1|9602.1|9596.1|47
1600710300000|2020-09-21 17:45:00|9601.1|9595.1|9608.1|9602.1|9608.1|9602.1|9600.1|9594.1|151
1600710600000|2020-09-21 17:50:00|9609.1|9603.1|9606.1|9600.1|9613.1|9607.1|9605.1|9599.1|194
1600710900000|2020-09-21 17:55:00|9605.1|9599.1|9608.1|9602.1|9611.1|9605.1|9604.1|9598.1|104
1600711200000|2020-09-21 18:00:00|9607.1|9601.1|9613.1|9607.1|9613.1|9607.1|9605.1|9599.1|167
1600711500000|2020-09-21 18:05:00|9612.1|9606.1|9605.1|9599.1|9612.1|9606.1|9601.1|9595.1|163
1600711800000|2020-09-21 18:10:00|9606.1|9600.1|9604.1|9598.1|9608.1|9602.1|9600.1|9594.1|117
1600712100000|2020-09-21 18:15:00|9606.1|9600.1|9604.1|9598.1|9611.1|9605.1|9601.1|9595.1|248
1600712400000|2020-09-21 18:20:00|9605.1|9599.1|9608.1|9602.1|9611.1|9605.1|9604.1|9598.1|115
1600712700000|2020-09-21 18:25:00|9609.1|9603.1|9615.1|9609.1|9616.1|9610.1|9609.1|9603.1|246
1600713000000|2020-09-21 18:30:00|9616.1|9610.1|9606.1|9600.1|9616.1|9610.1|9603.1|9597.1|191
1600713300000|2020-09-21 18:35:00|9604.1|9598.1|9604.1|9598.1|9605.1|9599.1|9602.1|9596.1|80
1600713600000|2020-09-21 18:40:00|9602.1|9596.1|9599.1|9593.1|9606.1|9600.1|9599.1|9593.1|121
1600713900000|2020-09-21 18:45:00|9598.1|9592.1|9599.1|9593.1|9602.1|9596.1|9597.1|9591.1|96
1600714200000|2020-09-21 18:50:00|9598.1|9592.1|9607.1|9601.1|9607.1|9601.1|9598.1|9592.1|78
1600714500000|2020-09-21 18:55:00|9606.1|9600.1|9614.9|9591.5|9614.9|9605.1|9605.1|9591.5|140
1600714800000|2020-09-21 19:00:00|9613.6|9590.2|9625.5|9602.1|9625.5|9602.1|9612.5|9589.1|0
1600715100000|2020-09-21 19:05:00|9625.6|9602.2|9626.7|9603.3|9626.7|9603.3|9622.9|9599.5|0
1600715400000|2020-09-21 19:10:00|9626.8|9603.4|9628.9|9605.5|9634.1|9610.7|9626.8|9603.4|0
1600715700000|2020-09-21 19:15:00|9629.1|9605.7|9634.7|9611.3|9638.1|9614.7|9628.3|9604.9|0
1600716000000|2020-09-21 19:20:00|9635|9611.6|9641.9|9618.5|9643.3|9619.9|9629.3|9605.9|0
1600716300000|2020-09-21 19:25:00|9642.2|9618.8|9639.3|9615.9|9643.1|9619.7|9639|9615.6|0
1600716600000|2020-09-21 19:30:00|9639.4|9616|9635.6|9612.2|9642.9|9619.5|9630.2|9606.8|0
1600716900000|2020-09-21 19:35:00|9635.5|9612.1|9644.2|9620.8|9648.5|9625.1|9634.8|9611.4|0
1600717200000|2020-09-21 19:40:00|9644.3|9620.9|9645.4|9622|9647.5|9624.1|9638.8|9615.4|0
1600717500000|2020-09-21 19:45:00|9645.6|9622.2|9641.9|9618.5|9649.7|9626.3|9641.8|9618.4|0
1600717800000|2020-09-21 19:50:00|9641.8|9618.4|9652.7|9629.3|9658.1|9634.7|9641.1|9617.7|0
1600718100000|2020-09-21 19:55:00|9652.6|9629.2|9673|9649.6|9674.6|9651.2|9652.6|9629.2|0
1600718400000|2020-09-21 20:00:00|9674.1|9650.7|9679.2|9655.8|9682.8|9659.4|9672|9648.6|0
1600718700000|2020-09-21 20:05:00|9679.7|9656.3|9675|9651.6|9684.4|9661|9674.5|9651.1|0
1600719000000|2020-09-21 20:10:00|9674.5|9651.1|9682.3|9658.9|9682.8|9659.4|9674|9650.6|0
1600719300000|2020-09-21 20:15:00|9682.4|9659|9682.6|9659.2|9684.4|9661|9681.9|9658.5|0
1600719600000|2020-09-21 20:20:00|9681.9|9658.5|9679.2|9655.8|9682.1|9658.7|9678.7|9655.3|0
1600719900000|2020-09-21 20:25:00|9679.6|9656.2|9678.8|9655.4|9679.8|9656.4|9677.8|9654.4|0
1600720200000|2020-09-21 20:30:00|9680.7|9657.3|9689.8|9666.4|9689.8|9666.4|9680.5|9657.1|0
1600720500000|2020-09-21 20:35:00|9689.2|9665.8|9689.2|9665.8|9690.3|9666.9|9688.2|9664.8|0
1600720800000|2020-09-21 20:40:00|9689.8|9666.4|9688.2|9664.8|9690.3|9666.9|9687.7|9664.3|0
1600721100000|2020-09-21 20:45:00|9687.7|9664.3|9688.2|9664.8|9689.2|9665.8|9687.2|9663.8|0
1600721400000|2020-09-21 20:50:00|9688.7|9665.3|9686.7|9663.3|9688.7|9665.3|9686.1|9662.7|0
1600721700000|2020-09-21 20:55:00|9686.1|9662.7|9679.4|9656|9686.7|9663.3|9677.9|9654.5|0
1600722000000|2020-09-21 21:00:00|9679.9|9656.5|9676.7|9653.3|9682.7|9659.3|9675.4|9652|0
1600722300000|2020-09-21 21:05:00|9676.8|9653.4|9674.8|9651.4|9676.9|9653.5|9674.6|9651.2|0
1600722600000|2020-09-21 21:10:00|9675|9651.6|9674.6|9651.2|9675.1|9651.7|9674.6|9651.2|0
1600722900000|2020-09-21 21:15:00|9674.7|9651.3|9673.8|9650.4|9674.7|9651.3|9673.6|9650.2|0
1600723200000|2020-09-21 21:20:00|9673.7|9650.3|9673.9|9650.5|9673.9|9650.5|9673.7|9650.3|0
1600723500000|2020-09-21 21:25:00|9673.7|9650.3|9672.1|9648.7|9673.9|9650.5|9671.7|9648.3|0
1600723800000|2020-09-21 21:30:00|9671.8|9648.4|9671|9647.6|9671.9|9648.5|9670.9|9647.5|0
1600724100000|2020-09-21 21:35:00|9670.2|9646.8|9670|9646.6|9670.3|9646.9|9669.8|9646.4|0
1600724400000|2020-09-21 21:40:00|9669.8|9646.4|9669.8|9646.4|9669.8|9646.4|9669.6|9646.2|0
1600724700000|2020-09-21 21:45:00|9669.5|9646.1|9670.2|9646.8|9670.2|9646.8|9669.5|9646.1|0
1600725000000|2020-09-21 21:50:00|9671.5|9648.1|9670.9|9647.5|9671.9|9648.5|9670.4|9647|0
1600725300000|2020-09-21 21:55:00|9670.4|9647|9671.1|9647.7|9671.3|9647.9|9670.4|9647|0
1600725600000|2020-09-21 22:00:00|9674.9|9651.5|9681.3|9657.9|9681.5|9658.1|9670.2|9646.8|0
1600725900000|2020-09-21 22:05:00|9681.5|9658.1|9681|9657.6|9681.8|9658.4|9677.4|9654|0
1600726200000|2020-09-21 22:10:00|9681.3|9657.9|9677.9|9654.5|9681.5|9658.1|9676.1|9652.7|0
1600726500000|2020-09-21 22:15:00|9678.2|9654.8|9676.9|9653.5|9678.4|9655|9674.8|9651.4|0
1600726800000|2020-09-21 22:20:00|9677.4|9654|9679.7|9656.3|9682|9658.6|9677.4|9654|0
1600727100000|2020-09-21 22:25:00|9680|9656.6|9678.1|9654.7|9680|9656.6|9677.1|9653.7|0
1600727400000|2020-09-21 22:30:00|9677.8|9654.4|9677.6|9654.2|9678.6|9655.2|9676|9652.6|0
1600727700000|2020-09-21 22:35:00|9677.8|9654.4|9677.6|9654.2|9679.7|9656.3|9677.6|9654.2|0
1600728000000|2020-09-21 22:40:00|9677.8|9654.4|9679.7|9656.3|9680.9|9657.5|9677.8|9654.4|0
1600728300000|2020-09-21 22:45:00|9680.2|9656.8|9679.7|9656.3|9681.2|9657.8|9678.6|9655.2|0
1600728600000|2020-09-21 22:50:00|9679.9|9656.5|9682|9658.6|9683|9659.6|9676.6|9653.2|0
1600728900000|2020-09-21 22:55:00|9682.2|9658.8|9680.9|9657.5|9682.7|9659.3|9680.9|9657.5|0
1600729200000|2020-09-21 23:00:00|9681.5|9658.1|9678.9|9655.5|9681.5|9658.1|9677.8|9654.4|0
1600729500000|2020-09-21 23:05:00|9679.1|9655.7|9677.8|9654.4|9679.1|9655.7|9676.3|9652.9|0
1600729800000|2020-09-21 23:10:00|9678.4|9655|9677.3|9653.9|9678.4|9655|9676.3|9652.9|0
1600730100000|2020-09-21 23:15:00|9677.8|9654.4|9679.9|9656.5|9681.5|9658.1|9677.3|9653.9|0
1600730400000|2020-09-21 23:20:00|9679.6|9656.2|9677.8|9654.4|9682|9658.6|9677.8|9654.4|0
1600730700000|2020-09-21 23:25:00|9678.4|9655|9682|9658.6|9682|9658.6|9678.4|9655|0
1600731000000|2020-09-21 23:30:00|9681.7|9658.3|9686.6|9663.2|9687.7|9664.3|9680.9|9657.5|0
1600731300000|2020-09-21 23:35:00|9687.1|9663.7|9690.8|9667.4|9690.8|9667.4|9686.6|9663.2|0
1600731600000|2020-09-21 23:40:00|9690.2|9666.8|9688.3|9664.9|9690.2|9666.8|9687.9|9664.5|0
1600731900000|2020-09-21 23:45:00|9687.8|9664.4|9688.5|9665.1|9689.3|9665.9|9687.2|9663.8|0
1600732200000|2020-09-21 23:50:00|9688.3|9664.9|9690.9|9667.5|9691.4|9668|9686.2|9662.8|0
1600732500000|2020-09-21 23:55:00|9690.3|9666.9|9695.5|9672.1|9697|9673.6|9690.3|9666.9|0
1600732800000|2020-09-22 00:00:00|9695.2|9671.8|9697|9673.6|9698.6|9675.2|9692.4|9669|0
1600733100000|2020-09-22 00:05:00|9696.8|9673.4|9705.8|9682.4|9706.3|9682.9|9695.5|9672.1|0
1600733400000|2020-09-22 00:10:00|9705.5|9682.1|9708.3|9684.9|9710.3|9686.9|9705.3|9681.9|0
1600733700000|2020-09-22 00:15:00|9708|9684.6|9711.5|9688.1|9712.3|9688.9|9703.4|9680|0
1600734000000|2020-09-22 00:20:00|9711.3|9687.9|9710.8|9687.4|9711.5|9688.1|9707.2|9683.8|0
1600734300000|2020-09-22 00:25:00|9710|9686.6|9710|9686.6|9710.8|9687.4|9707.2|9683.8|0
1600734600000|2020-09-22 00:30:00|9709.8|9686.4|9686.1|9662.7|9709.8|9686.4|9685.9|9662.5|0
1600734900000|2020-09-22 00:35:00|9685.9|9662.5|9682.2|9658.8|9686.1|9662.7|9679.5|9656.1|0
1600735200000|2020-09-22 00:40:00|9682.1|9658.7|9677.3|9653.9|9682.1|9658.7|9675.4|9652|0
1600735500000|2020-09-22 00:45:00|9677.4|9654|9677.7|9654.3|9678.4|9655|9672.8|9649.4|0
1600735800000|2020-09-22 00:50:00|9677.8|9654.4|9684.7|9661.3|9685.1|9661.7|9677.7|9654.3|0
1600736100000|2020-09-22 00:55:00|9684.8|9661.4|9684|9660.6|9687.1|9663.7|9683.8|9660.4|0
1600736400000|2020-09-22 01:00:00|9683.8|9660.4|9661.9|9638.5|9686.1|9662.7|9659.7|9636.3|0
1600736700000|2020-09-22 01:05:00|9662|9638.6|9653.9|9630.5|9662|9638.6|9651.6|9628.2|0
1600737000000|2020-09-22 01:10:00|9653.7|9630.3|9647.7|9624.3|9654.6|9631.2|9647|9623.6|0
1600737300000|2020-09-22 01:15:00|9643.1|9619.7|9596.3|9590.3|9643.1|9633.3|9596.3|9590.3|2387
1600737600000|2020-09-22 01:20:00|9597.3|9591.3|9578.3|9572.3|9600.3|9594.3|9570.3|9564.3|1308
1600737900000|2020-09-22 01:25:00|9579.3|9573.3|9596.3|9590.3|9611.3|9605.3|9579.3|9573.3|1256
1600738200000|2020-09-22 01:30:00|9599.3|9593.3|9593.3|9587.3|9606.3|9600.3|9567.3|9561.3|3769
1600738500000|2020-09-22 01:35:00|9592.3|9586.3|9625.3|9619.3|9634.3|9628.3|9588.3|9582.3|2756
1600738800000|2020-09-22 01:40:00|9623.3|9617.3|9597.3|9591.3|9625.3|9619.3|9594.3|9588.3|1797
1600739100000|2020-09-22 01:45:00|9598.3|9592.3|9610.3|9604.3|9612.3|9606.3|9593.3|9587.3|1459
1600739400000|2020-09-22 01:50:00|9612.3|9606.3|9610.3|9604.3|9620.3|9614.3|9600.3|9594.3|1326
1600739700000|2020-09-22 01:55:00|9611.3|9605.3|9615.3|9609.3|9621.3|9615.3|9607.3|9601.3|788
1600740000000|2020-09-22 02:00:00|9616.3|9610.3|9631.3|9625.3|9632.3|9626.3|9613.3|9607.3|1313
1600740300000|2020-09-22 02:05:00|9632.3|9626.3|9645.3|9639.3|9645.3|9639.3|9629.3|9623.3|2056
1600740600000|2020-09-22 02:10:00|9647.3|9641.3|9618.3|9612.3|9649.3|9643.3|9618.3|9612.3|1814
1600740900000|2020-09-22 02:15:00|9617.3|9611.3|9610.3|9604.3|9620.3|9614.3|9608.3|9602.3|879
1600741200000|2020-09-22 02:20:00|9609.3|9603.3|9613.3|9607.3|9617.3|9611.3|9607.3|9601.3|543
1600741500000|2020-09-22 02:25:00|9614.3|9608.3|9599.3|9593.3|9622.3|9616.3|9599.3|9593.3|670
1600741800000|2020-09-22 02:30:00|9600.3|9594.3|9611.3|9605.3|9611.3|9605.3|9599.3|9593.3|626
1600742100000|2020-09-22 02:35:00|9610.3|9604.3|9604.3|9598.3|9614.3|9608.3|9600.3|9594.3|504
1600742400000|2020-09-22 02:40:00|9603.3|9597.3|9617.3|9611.3|9617.3|9611.3|9599.3|9593.3|871
1600742700000|2020-09-22 02:45:00|9618.3|9612.3|9610.3|9604.3|9620.3|9614.3|9607.3|9601.3|589
1600743000000|2020-09-22 02:50:00|9611.3|9605.3|9611.3|9605.3|9623.3|9617.3|9609.3|9603.3|934
1600743300000|2020-09-22 02:55:00|9610.3|9604.3|9625.3|9619.3|9625.3|9619.3|9610.3|9604.3|613
1600743600000|2020-09-22 03:00:00|9623.3|9617.3|9625.3|9619.3|9629.3|9623.3|9619.3|9613.3|846
1600743900000|2020-09-22 03:05:00|9626.3|9620.3|9633.3|9627.3|9641.3|9635.3|9626.3|9620.3|919
1600744200000|2020-09-22 03:10:00|9634.3|9628.3|9637.3|9631.3|9637.3|9631.3|9627.3|9621.3|619
1600744500000|2020-09-22 03:15:00|9638.3|9632.3|9646.3|9640.3|9646.3|9640.3|9634.3|9628.3|1209
1600744800000|2020-09-22 03:20:00|9647.3|9641.3|9656.3|9650.3|9661.3|9655.3|9645.3|9639.3|1665
1600745100000|2020-09-22 03:25:00|9657.3|9651.3|9650.3|9644.3|9658.3|9652.3|9644.3|9638.3|2013
1600745400000|2020-09-22 03:30:00|9649.3|9643.3|9645.3|9639.3|9652.3|9646.3|9644.3|9638.3|364
1600745700000|2020-09-22 03:35:00|9647.3|9641.3|9657.3|9651.3|9658.3|9652.3|9646.3|9640.3|469
1600746000000|2020-09-22 03:40:00|9656.3|9650.3|9652.3|9646.3|9656.3|9650.3|9649.3|9643.3|746
1600746300000|2020-09-22 03:45:00|9653.3|9647.3|9653.3|9647.3|9654.3|9648.3|9648.3|9642.3|345
1600746600000|2020-09-22 03:50:00|9652.3|9646.3|9653.3|9647.3|9654.3|9648.3|9649.3|9643.3|974
1600746900000|2020-09-22 03:55:00|9654.3|9648.3|9649.3|9643.3|9655.3|9649.3|9649.3|9643.3|856
1600747200000|2020-09-22 04:00:00|9658.7|9635.3|9655.7|9632.3|9658.7|9635.3|9651.3|9627.9|0
1600747500000|2020-09-22 04:05:00|9655.9|9632.5|9658.2|9634.8|9658.2|9634.8|9655.7|9632.3|0
1600747800000|2020-09-22 04:10:00|9658|9634.6|9658.2|9634.8|9660.5|9637.1|9655.4|9632|0
1600748100000|2020-09-22 04:15:00|9658.1|9634.7|9658|9634.6|9658.5|9635.1|9655.2|9631.8|0
1600748400000|2020-09-22 04:20:00|9658.2|9634.8|9655.9|9632.5|9658.5|9635.1|9653.4|9630|0
1600748700000|2020-09-22 04:25:00|9656.2|9632.8|9653.4|9630|9657.7|9634.3|9650.8|9627.4|0
1600749000000|2020-09-22 04:30:00|9653.3|9629.9|9660.8|9637.4|9661|9637.6|9653.1|9629.7|0
1600749300000|2020-09-22 04:35:00|9661|9637.6|9660.3|9636.9|9663.1|9639.7|9660|9636.6|0
1600749600000|2020-09-22 04:40:00|9660|9636.6|9662.9|9639.5|9663.1|9639.7|9659.8|9636.4|0
1600749900000|2020-09-22 04:45:00|9662.8|9639.4|9662.8|9639.4|9663.1|9639.7|9660.5|9637.1|0
1600750200000|2020-09-22 04:50:00|9662.7|9639.3|9663.6|9640.2|9663.9|9640.5|9658|9634.6|0
1600750500000|2020-09-22 04:55:00|9663.5|9640.1|9661.3|9637.9|9663.6|9640.2|9661.3|9637.9|0
1600750800000|2020-09-22 05:00:00|9663.7|9640.3|9632.3|9626.3|9664.7|9642.3|9630.3|9624.3|1212
1600751100000|2020-09-22 05:05:00|9633.3|9627.3|9625.3|9619.3|9635.3|9629.3|9624.3|9618.3|427
1600751400000|2020-09-22 05:10:00|9624.3|9618.3|9623.3|9617.3|9632.3|9626.3|9621.3|9615.3|876
1600751700000|2020-09-22 05:15:00|9624.3|9618.3|9620.3|9614.3|9625.3|9619.3|9617.3|9611.3|820
1600752000000|2020-09-22 05:20:00|9621.3|9615.3|9617.3|9611.3|9624.3|9618.3|9612.3|9606.3|1158
1600752300000|2020-09-22 05:25:00|9618.3|9612.3|9616.3|9610.3|9624.3|9618.3|9613.3|9607.3|1967
1600752600000|2020-09-22 05:30:00|9617.3|9611.3|9619.3|9613.3|9622.3|9616.3|9615.3|9609.3|636
1600752900000|2020-09-22 05:35:00|9620.3|9614.3|9611.3|9605.3|9620.3|9614.3|9611.3|9605.3|1375
1600753200000|2020-09-22 05:40:00|9612.3|9606.3|9614.3|9608.3|9617.3|9611.3|9611.3|9605.3|489
1600753500000|2020-09-22 05:45:00|9615.3|9609.3|9612.3|9606.3|9620.3|9614.3|9611.3|9605.3|526
1600753800000|2020-09-22 05:50:00|9611.3|9605.3|9612.3|9606.3|9618.3|9612.3|9610.3|9604.3|615
1600754100000|2020-09-22 05:55:00|9611.3|9605.3|9603.3|9597.3|9612.3|9606.3|9603.3|9597.3|568
1600754400000|2020-09-22 06:00:00|9604.3|9598.3|9614.3|9608.3|9620.3|9614.3|9604.3|9598.3|732
1600754700000|2020-09-22 06:05:00|9615.3|9609.3|9606.3|9600.3|9620.3|9614.3|9606.3|9600.3|489
1600755000000|2020-09-22 06:10:00|9605.3|9599.3|9606.3|9600.3|9611.3|9605.3|9603.3|9597.3|689
1600755300000|2020-09-22 06:15:00|9607.3|9601.3|9580.3|9574.3|9611.3|9605.3|9579.3|9573.3|2521
1600755600000|2020-09-22 06:20:00|9579.3|9573.3|9580.3|9574.3|9581.3|9575.3|9572.3|9566.3|1185
1600755900000|2020-09-22 06:25:00|9579.3|9573.3|9583.3|9577.3|9596.3|9590.3|9578.3|9572.3|985
1600756200000|2020-09-22 06:30:00|9582.3|9576.3|9578.3|9572.3|9585.3|9579.3|9575.3|9569.3|1166
1600756500000|2020-09-22 06:35:00|9577.3|9571.3|9572.3|9566.3|9581.3|9575.3|9571.3|9565.3|514
1600756800000|2020-09-22 06:40:00|9571.3|9565.3|9569.3|9563.3|9574.3|9568.3|9566.3|9560.3|908
1600757100000|2020-09-22 06:45:00|9570.3|9564.3|9577.3|9571.3|9579.3|9573.3|9567.3|9561.3|2571
1600757400000|2020-09-22 06:50:00|9578.3|9572.3|9567.3|9561.3|9579.3|9573.3|9566.3|9560.3|555
1600757700000|2020-09-22 06:55:00|9568.3|9562.3|9579.3|9573.3|9579.3|9573.3|9567.3|9561.3|1516
1600758000000|2020-09-22 07:00:00|9578.3|9572.3|9592.3|9586.3|9592.3|9586.3|9570.3|9564.3|972
1600758300000|2020-09-22 07:05:00|9591.3|9585.3|9580.3|9574.3|9591.3|9585.3|9578.3|9572.3|1007
1600758600000|2020-09-22 07:10:00|9579.3|9573.3|9566.3|9560.3|9580.3|9574.3|9563.3|9557.3|2782
1600758900000|2020-09-22 07:15:00|9565.3|9559.3|9557.3|9551.3|9570.3|9564.3|9549.3|9543.3|1428
1600759200000|2020-09-22 07:20:00|9556.3|9550.3|9573.3|9567.3|9574.3|9568.3|9554.3|9548.3|1574
1600759500000|2020-09-22 07:25:00|9572.3|9566.3|9566.3|9560.3|9573.3|9567.3|9560.3|9554.3|588
1600759800000|2020-09-22 07:30:00|9568.3|9562.3|9556.3|9550.3|9575.3|9569.3|9556.3|9550.3|1075
1600760100000|2020-09-22 07:35:00|9555.3|9549.3|9558.3|9552.3|9566.3|9560.3|9550.3|9544.3|1220
1600760400000|2020-09-22 07:40:00|9559.3|9553.3|9561.3|9555.3|9565.3|9559.3|9557.3|9551.3|3391
1600760700000|2020-09-22 07:45:00|9562.3|9556.3|9573.3|9567.3|9574.3|9568.3|9560.3|9554.3|993
1600761000000|2020-09-22 07:50:00|9574.3|9568.3|9577.3|9571.3|9579.3|9573.3|9573.3|9567.3|1368
1600761300000|2020-09-22 07:55:00|9576.3|9570.3|9588.3|9582.3|9588.3|9582.3|9575.3|9569.3|1264
1600761600000|2020-09-22 08:00:00|9587.9|9581.9|9588.9|9582.9|9589.9|9583.9|9577.9|9571.9|1524
1600761900000|2020-09-22 08:05:00|9587.9|9581.9|9573.9|9567.9|9592.9|9586.9|9573.9|9567.9|2509
1600762200000|2020-09-22 08:10:00|9572.9|9566.9|9573.9|9567.9|9577.9|9571.9|9566.9|9560.9|2095
1600762500000|2020-09-22 08:15:00|9572.9|9566.9|9573.9|9567.9|9578.9|9572.9|9572.9|9566.9|1191
1600762800000|2020-09-22 08:20:00|9572.9|9566.9|9571.9|9565.9|9575.9|9569.9|9567.9|9561.9|978
1600763100000|2020-09-22 08:25:00|9573.9|9567.9|9571.9|9565.9|9582.9|9576.9|9571.9|9565.9|2396
1600763400000|2020-09-22 08:30:00|9586.7|9563.3|9590.2|9566.8|9591.7|9568.3|9583.7|9560.3|0
1600763700000|2020-09-22 08:35:00|9590|9566.6|9583|9559.6|9590.2|9566.8|9580.1|9556.7|0
1600764000000|2020-09-22 08:40:00|9582.9|9559.5|9577|9553.6|9583.4|9560|9575.2|9551.8|0
1600764300000|2020-09-22 08:45:00|9576.7|9553.3|9572.7|9549.3|9579.8|9556.4|9572.4|9549|0
1600764600000|2020-09-22 08:50:00|9572.4|9549|9572|9548.6|9573.6|9550.2|9566.1|9542.7|0
1600764900000|2020-09-22 08:55:00|9572.3|9548.9|9581.3|9557.9|9581.3|9557.9|9572.3|9548.9|0
1600765200000|2020-09-22 09:00:00|9581.2|9557.8|9580.5|9557.1|9581.8|9558.4|9576.5|9553.1|0
1600765500000|2020-09-22 09:05:00|9580.8|9557.4|9588.2|9564.8|9588.9|9565.5|9579.7|9556.3|0
1600765800000|2020-09-22 09:10:00|9588.4|9565|9597.5|9574.1|9601.8|9578.4|9588.4|9565|0
1600766100000|2020-09-22 09:15:00|9597.8|9574.4|9593.9|9587.9|9599.5|9591.9|9583.9|9574.1|238
1600766400000|2020-09-22 09:20:00|9593.4|9587.4|9600.4|9594.4|9602.4|9596.4|9591.9|9585.9|102
1600766700000|2020-09-22 09:25:00|9600.9|9594.9|9597.4|9591.4|9606.4|9600.4|9597.4|9591.4|272
1600767000000|2020-09-22 09:30:00|9596.9|9590.9|9594.4|9588.4|9597.4|9591.4|9593.4|9587.4|133
1600767300000|2020-09-22 09:35:00|9593.4|9587.4|9596.9|9590.9|9597.4|9591.4|9591.9|9585.9|112
1600767600000|2020-09-22 09:40:00|9596.4|9590.4|9596.4|9590.4|9599.4|9593.4|9595.4|9589.4|42
1600767900000|2020-09-22 09:45:00|9595.4|9589.4|9592.9|9586.9|9596.4|9590.4|9590.4|9584.4|156
1600768200000|2020-09-22 09:50:00|9593.4|9587.4|9594.9|9588.9|9596.4|9590.4|9591.9|9585.9|67
1600768500000|2020-09-22 09:55:00|9594.4|9588.4|9594.4|9588.4|9596.4|9590.4|9592.4|9586.4|21
1600768800000|2020-09-22 10:00:00|9593.9|9587.9|9595.9|9589.9|9597.4|9591.4|9592.4|9586.4|45
1600769100000|2020-09-22 10:05:00|9595.4|9589.4|9594.4|9588.4|9596.9|9590.9|9589.9|9583.9|105
1600769400000|2020-09-22 10:10:00|9593.9|9587.9|9590.4|9584.4|9593.9|9587.9|9589.4|9583.4|97
1600769700000|2020-09-22 10:15:00|9590.9|9584.9|9592.4|9586.4|9593.4|9587.4|9589.4|9583.4|57
1600770000000|2020-09-22 10:20:00|9592.9|9586.9|9605.9|9599.9|9605.9|9599.9|9592.9|9586.9|240
1600770300000|2020-09-22 10:25:00|9606.4|9600.4|9608.4|9602.4|9609.4|9603.4|9604.9|9598.9|125
1600770600000|2020-09-22 10:30:00|9607.9|9601.9|9608.9|9602.9|9613.4|9607.4|9606.4|9600.4|235
1600770900000|2020-09-22 10:35:00|9609.4|9603.4|9606.4|9600.4|9610.4|9604.4|9604.4|9598.4|131
1600771200000|2020-09-22 10:40:00|9605.4|9599.4|9607.4|9601.4|9609.4|9603.4|9603.9|9597.9|147
1600771500000|2020-09-22 10:45:00|9606.9|9600.9|9604.4|9598.4|9607.4|9601.4|9602.4|9596.4|54
1600771800000|2020-09-22 10:50:00|9604.9|9598.9|9607.4|9601.4|9607.4|9601.4|9604.4|9598.4|15
1600772100000|2020-09-22 10:55:00|9608.4|9602.4|9605.4|9599.4|9611.4|9605.4|9604.9|9598.9|35
1600772400000|2020-09-22 11:00:00|9605.9|9599.9|9603.4|9597.4|9605.9|9599.9|9601.9|9595.9|26
1600772700000|2020-09-22 11:05:00|9602.9|9596.9|9604.4|9598.4|9605.4|9599.4|9600.9|9594.9|49
1600773000000|2020-09-22 11:10:00|9603.9|9597.9|9608.9|9602.9|9609.4|9603.4|9603.4|9597.4|48
1600773300000|2020-09-22 11:15:00|9608.4|9602.4|9612.4|9606.4|9613.4|9607.4|9608.4|9602.4|31
1600773600000|2020-09-22 11:20:00|9613.4|9607.4|9615.4|9609.4|9616.4|9610.4|9611.4|9605.4|111
1600773900000|2020-09-22 11:25:00|9615.9|9609.9|9616.4|9610.4|9616.4|9610.4|9614.4|9608.4|44
1600774200000|2020-09-22 11:30:00|9615.9|9609.9|9614.4|9608.4|9617.9|9611.9|9614.4|9608.4|48
1600774500000|2020-09-22 11:35:00|9614.9|9608.9|9612.4|9606.4|9615.9|9609.9|9612.4|9606.4|68
1600774800000|2020-09-22 11:40:00|9612.9|9606.9|9607.4|9601.4|9616.9|9610.9|9607.4|9601.4|113
1600775100000|2020-09-22 11:45:00|9606.9|9600.9|9600.4|9594.4|9607.4|9601.4|9598.9|9592.9|301
1600775400000|2020-09-22 11:50:00|9599.9|9593.9|9588.4|9582.4|9601.4|9595.4|9586.4|9580.4|218
1600775700000|2020-09-22 11:55:00|9588.9|9582.9|9590.4|9584.4|9591.4|9585.4|9586.4|9580.4|236
1600776000000|2020-09-22 12:00:00|9590.9|9584.9|9590.9|9584.9|9594.4|9588.4|9587.4|9581.4|69
1600776300000|2020-09-22 12:05:00|9591.4|9585.4|9591.9|9585.9|9592.4|9586.4|9585.4|9579.4|64
1600776600000|2020-09-22 12:10:00|9592.4|9586.4|9594.4|9588.4|9595.9|9589.9|9591.4|9585.4|52
1600776900000|2020-09-22 12:15:00|9594.9|9588.9|9591.9|9585.9|9595.9|9589.9|9590.9|9584.9|15
1600777200000|2020-09-22 12:20:00|9592.4|9586.4|9591.9|9585.9|9593.4|9587.4|9588.4|9582.4|25
1600777500000|2020-09-22 12:25:00|9592.4|9586.4|9594.4|9588.4|9596.4|9590.4|9591.4|9585.4|54
1600777800000|2020-09-22 12:30:00|9594.9|9588.9|9598.4|9592.4|9598.4|9592.4|9593.4|9587.4|59
1600778100000|2020-09-22 12:35:00|9598.9|9592.9|9600.9|9594.9|9601.9|9595.9|9598.9|9592.9|54
1600778400000|2020-09-22 12:40:00|9600.4|9594.4|9600.4|9594.4|9603.4|9597.4|9599.4|9593.4|154
1600778700000|2020-09-22 12:45:00|9599.9|9593.9|9595.4|9589.4|9600.4|9594.4|9595.4|9589.4|110
1600779000000|2020-09-22 12:50:00|9596.4|9590.4|9594.9|9588.9|9596.9|9590.9|9594.4|9588.4|33
1600779300000|2020-09-22 12:55:00|9595.4|9589.4|9594.9|9588.9|9596.9|9590.9|9594.4|9588.4|49
1600779600000|2020-09-22 13:00:00|9594.4|9588.4|9602.9|9596.9|9603.4|9597.4|9594.4|9588.4|41
1600779900000|2020-09-22 13:05:00|9603.4|9597.4|9606.4|9600.4|9606.4|9600.4|9601.9|9595.9|21
1600780200000|2020-09-22 13:10:00|9606.9|9600.9|9605.4|9599.4|9609.4|9603.4|9605.4|9599.4|65
1600780500000|2020-09-22 13:15:00|9606.4|9600.4|9608.9|9602.9|9608.9|9602.9|9604.4|9598.4|26
1600780800000|2020-09-22 13:20:00|9609.4|9603.4|9606.9|9600.9|9609.4|9603.4|9606.4|9600.4|48
1600781100000|2020-09-22 13:25:00|9606.4|9600.4|9608.9|9602.9|9610.4|9604.4|9606.4|9600.4|24
1600781400000|2020-09-22 13:30:00|9609.4|9603.4|9598.9|9592.9|9612.4|9606.4|9592.4|9586.4|685
1600781700000|2020-09-22 13:35:00|9599.4|9593.4|9600.4|9594.4|9602.4|9596.4|9592.4|9586.4|339
1600782000000|2020-09-22 13:40:00|9599.9|9593.9|9582.9|9576.9|9600.4|9594.4|9579.4|9573.4|448
1600782300000|2020-09-22 13:45:00|9582.4|9576.4|9568.4|9562.4|9585.4|9579.4|9566.4|9560.4|475
1600782600000|2020-09-22 13:50:00|9567.9|9561.9|9563.4|9557.4|9568.4|9562.4|9559.4|9553.4|414
1600782900000|2020-09-22 13:55:00|9563.9|9557.9|9566.4|9560.4|9567.9|9561.9|9559.4|9553.4|268
1600783200000|2020-09-22 14:00:00|9565.9|9559.9|9569.9|9563.9|9571.9|9565.9|9559.4|9553.4|272
1600783500000|2020-09-22 14:05:00|9570.4|9564.4|9572.4|9566.4|9574.4|9568.4|9564.4|9558.4|158
1600783800000|2020-09-22 14:10:00|9572.9|9566.9|9585.4|9579.4|9585.4|9579.4|9571.4|9565.4|287
1600784100000|2020-09-22 14:15:00|9584.9|9578.9|9585.4|9579.4|9587.9|9581.9|9579.4|9573.4|220
1600784400000|2020-09-22 14:20:00|9585.9|9579.9|9574.4|9568.4|9586.4|9580.4|9573.4|9567.4|148
1600784700000|2020-09-22 14:25:00|9574.9|9568.9|9590.4|9584.4|9591.9|9585.9|9574.9|9568.9|381
1600785000000|2020-09-22 14:30:00|9590.9|9584.9|9579.9|9573.9|9594.4|9588.4|9579.4|9573.4|185
1600785300000|2020-09-22 14:35:00|9580.4|9574.4|9572.9|9566.9|9586.4|9580.4|9572.9|9566.9|163
1600785600000|2020-09-22 14:40:00|9573.4|9567.4|9562.9|9556.9|9574.9|9568.9|9561.9|9555.9|169
1600785900000|2020-09-22 14:45:00|9563.4|9557.4|9551.4|9545.4|9563.4|9557.4|9549.4|9543.4|345
1600786200000|2020-09-22 14:50:00|9551.9|9545.9|9558.4|9552.4|9560.4|9554.4|9550.4|9544.4|183
1600786500000|2020-09-22 14:55:00|9558.9|9552.9|9537.9|9531.9|9558.9|9552.9|9537.4|9531.4|396
1600786800000|2020-09-22 15:00:00|9536.9|9530.9|9529.9|9523.9|9540.9|9534.9|9525.9|9519.9|426
1600787100000|2020-09-22 15:05:00|9530.9|9524.9|9527.9|9521.9|9533.9|9527.9|9525.9|9519.9|194
1600787400000|2020-09-22 15:10:00|9529.9|9523.9|9537.9|9531.9|9540.9|9534.9|9529.9|9523.9|203
1600787700000|2020-09-22 15:15:00|9536.9|9530.9|9542.9|9536.9|9543.9|9537.9|9536.9|9530.9|299
1600788000000|2020-09-22 15:20:00|9543.9|9537.9|9539.9|9533.9|9543.9|9537.9|9536.9|9530.9|247
1600788300000|2020-09-22 15:25:00|9538.9|9532.9|9537.9|9531.9|9539.9|9533.9|9532.9|9526.9|150
1600788600000|2020-09-22 15:30:00|9539.9|9533.9|9524.9|9518.9|9541.9|9535.9|9524.9|9518.9|400
1600788900000|2020-09-22 15:35:00|9525.9|9519.9|9529.9|9523.9|9532.9|9526.9|9523.9|9517.9|192
1600789200000|2020-09-22 15:40:00|9530.9|9524.9|9529.9|9523.9|9534.9|9528.9|9528.9|9522.9|197
1600789500000|2020-09-22 15:45:00|9530.9|9524.9|9541.9|9535.9|9541.9|9535.9|9530.9|9524.9|167
1600789800000|2020-09-22 15:50:00|9540.9|9534.9|9535.9|9529.9|9541.9|9535.9|9535.9|9529.9|30
1600790100000|2020-09-22 15:55:00|9536.9|9530.9|9544.9|9538.9|9544.9|9538.9|9536.9|9530.9|53
1600790400000|2020-09-22 16:00:00|9545.9|9539.9|9549.9|9543.9|9549.9|9543.9|9542.9|9536.9|215
1600790700000|2020-09-22 16:05:00|9550.9|9544.9|9549.9|9543.9|9553.9|9547.9|9548.9|9542.9|136
1600791000000|2020-09-22 16:10:00|9550.9|9544.9|9554.9|9548.9|9555.9|9549.9|9550.9|9544.9|108
1600791300000|2020-09-22 16:15:00|9555.9|9549.9|9552.9|9546.9|9555.9|9549.9|9550.9|9544.9|76
1600791600000|2020-09-22 16:20:00|9551.9|9545.9|9553.9|9547.9|9553.9|9547.9|9549.9|9543.9|114
1600791900000|2020-09-22 16:25:00|9552.9|9546.9|9557.9|9551.9|9557.9|9551.9|9549.9|9543.9|331
1600792200000|2020-09-22 16:30:00|9558.9|9552.9|9556.9|9550.9|9562.9|9556.9|9556.9|9550.9|100
1600792500000|2020-09-22 16:35:00|9554.9|9548.9|9559.9|9553.9|9560.9|9554.9|9554.9|9548.9|152
1600792800000|2020-09-22 16:40:00|9557.9|9551.9|9555.9|9549.9|9557.9|9551.9|9553.9|9547.9|58
1600793100000|2020-09-22 16:45:00|9553.9|9547.9|9547.9|9541.9|9554.9|9548.9|9547.9|9541.9|75
1600793400000|2020-09-22 16:50:00|9546.9|9540.9|9543.9|9537.9|9548.9|9542.9|9542.9|9536.9|70
1600793700000|2020-09-22 16:55:00|9541.9|9535.9|9538.9|9532.9|9542.9|9536.9|9536.9|9530.9|105
1600794000000|2020-09-22 17:00:00|9539.9|9533.9|9545.9|9539.9|9545.9|9539.9|9539.9|9533.9|19
1600794300000|2020-09-22 17:05:00|9544.9|9538.9|9546.9|9540.9|9547.9|9541.9|9542.9|9536.9|39
1600794600000|2020-09-22 17:10:00|9547.9|9541.9|9546.9|9540.9|9550.9|9544.9|9546.9|9540.9|95
1600794900000|2020-09-22 17:15:00|9547.9|9541.9|9551.9|9545.9|9552.9|9546.9|9546.9|9540.9|35
1600795200000|2020-09-22 17:20:00|9549.9|9543.9|9553.9|9547.9|9553.9|9547.9|9549.9|9543.9|25
1600795500000|2020-09-22 17:25:00|9552.9|9546.9|9556.9|9550.9|9556.9|9550.9|9552.9|9546.9|67
1600795800000|2020-09-22 17:30:00|9555.9|9549.9|9555.9|9549.9|9556.9|9550.9|9553.9|9547.9|100
1600796100000|2020-09-22 17:35:00|9554.9|9548.9|9556.9|9550.9|9556.9|9550.9|9553.9|9547.9|55
1600796400000|2020-09-22 17:40:00|9557.9|9551.9|9555.9|9549.9|9557.9|9551.9|9554.9|9548.9|35
1600796700000|2020-09-22 17:45:00|9556.9|9550.9|9559.9|9553.9|9559.9|9553.9|9555.9|9549.9|42
1600797000000|2020-09-22 17:50:00|9557.9|9551.9|9559.9|9553.9|9560.9|9554.9|9557.9|9551.9|52
1600797300000|2020-09-22 17:55:00|9561.9|9555.9|9556.9|9550.9|9562.9|9556.9|9556.9|9550.9|70
1600797600000|2020-09-22 18:00:00|9557.9|9551.9|9566.9|9560.9|9567.9|9561.9|9557.9|9551.9|83
1600797900000|2020-09-22 18:05:00|9565.9|9559.9|9563.9|9557.9|9567.9|9561.9|9562.9|9556.9|95
1600798200000|2020-09-22 18:10:00|9561.9|9555.9|9565.9|9559.9|9565.9|9559.9|9559.9|9553.9|57
1600798500000|2020-09-22 18:15:00|9563.9|9557.9|9565.9|9559.9|9566.9|9560.9|9562.9|9556.9|62
1600798800000|2020-09-22 18:20:00|9562.9|9556.9|9556.9|9550.9|9562.9|9556.9|9554.9|9548.9|87
1600799100000|2020-09-22 18:25:00|9557.9|9551.9|9561.9|9555.9|9561.9|9555.9|9557.9|9551.9|44
1600799400000|2020-09-22 18:30:00|9562.9|9556.9|9556.9|9550.9|9564.9|9558.9|9556.9|9550.9|57
1600799700000|2020-09-22 18:35:00|9555.9|9549.9|9559.9|9553.9|9559.9|9553.9|9555.9|9549.9|45
1600800000000|2020-09-22 18:40:00|9560.9|9554.9|9558.9|9552.9|9562.9|9556.9|9557.9|9551.9|70
1600800300000|2020-09-22 18:45:00|9556.9|9550.9|9554.9|9548.9|9556.9|9550.9|9553.9|9547.9|56
1600800600000|2020-09-22 18:50:00|9553.9|9547.9|9551.9|9545.9|9556.9|9550.9|9551.9|9545.9|75
1600800900000|2020-09-22 18:55:00|9550.9|9544.9|9561.7|9538.3|9561.7|9549.9|9548.9|9538.2|78
1600801200000|2020-09-22 19:00:00|9561.6|9538.2|9560.9|9537.5|9563.2|9539.8|9556|9532.6|0
1600801500000|2020-09-22 19:05:00|9561|9537.6|9569|9545.6|9569.4|9546|9560.7|9537.3|0
1600801800000|2020-09-22 19:10:00|9568.9|9545.5|9564|9540.6|9569.4|9546|9563.4|9540|0
1600802100000|2020-09-22 19:15:00|9564.1|9540.7|9566.5|9543.1|9566.7|9543.3|9560.5|9537.1|0
1600802400000|2020-09-22 19:20:00|9566.4|9543|9570.2|9546.8|9571|9547.6|9564.4|9541|0
1600802700000|2020-09-22 19:25:00|9570.3|9546.9|9579.1|9555.7|9579.8|9556.4|9570.2|9546.8|0
1600803000000|2020-09-22 19:30:00|9579|9555.6|9576.9|9553.5|9579.1|9555.7|9572.3|9548.9|0
1600803300000|2020-09-22 19:35:00|9576.8|9553.4|9582.1|9558.7|9583.6|9560.2|9576.4|9553|0
1600803600000|2020-09-22 19:40:00|9582|9558.6|9586.1|9562.7|9587.7|9564.3|9581.8|9558.4|0
1600803900000|2020-09-22 19:45:00|9586.2|9562.8|9596.3|9572.9|9598.7|9575.3|9585.8|9562.4|0
1600804200000|2020-09-22 19:50:00|9596.6|9573.2|9596|9572.6|9596.6|9573.2|9586.9|9563.5|0
1600804500000|2020-09-22 19:55:00|9596.1|9572.7|9594.1|9570.7|9599.9|9576.5|9587.8|9564.4|0
1600804800000|2020-09-22 20:00:00|9594.6|9571.2|9592.1|9568.7|9595.2|9571.8|9591.1|9567.7|0
1600805100000|2020-09-22 20:05:00|9591.6|9568.2|9589.5|9566.1|9591.6|9568.2|9587.7|9564.3|0
1600805400000|2020-09-22 20:10:00|9589|9565.6|9587.4|9564|9589.8|9566.4|9581.2|9557.8|0
1600805700000|2020-09-22 20:15:00|9587.6|9564.2|9589.3|9565.9|9590.3|9566.9|9587.6|9564.2|0
1600806000000|2020-09-22 20:20:00|9589.7|9566.3|9589.8|9566.4|9589.8|9566.4|9589.3|9565.9|0
1600806300000|2020-09-22 20:25:00|9589.6|9566.2|9589.2|9565.8|9590.1|9566.7|9588.9|9565.5|0
1600806600000|2020-09-22 20:30:00|9588.6|9565.2|9591.1|9567.7|9593.6|9570.2|9588.6|9565.2|0
1600806900000|2020-09-22 20:35:00|9590.6|9567.2|9586|9562.6|9591.6|9568.2|9585|9561.6|0
1600807200000|2020-09-22 20:40:00|9585.5|9562.1|9588.1|9564.7|9588.6|9565.2|9585|9561.6|0
1600807500000|2020-09-22 20:45:00|9587.6|9564.2|9587|9563.6|9589.1|9565.7|9586.5|9563.1|0
1600807800000|2020-09-22 20:50:00|9587.6|9564.2|9589.1|9565.7|9589.1|9565.7|9587|9563.6|0
1600808100000|2020-09-22 20:55:00|9588.6|9565.2|9590.5|9567.1|9592.6|9569.2|9588.1|9564.7|0
1600808400000|2020-09-22 21:00:00|9590.6|9567.2|9589.7|9566.3|9590.6|9567.2|9589.1|9565.7|0
1600808700000|2020-09-22 21:05:00|9590.4|9567|9590.6|9567.2|9590.6|9567.2|9590.4|9567|0
1600809000000|2020-09-22 21:10:00|9590.5|9567.1|9590.8|9567.4|9590.8|9567.4|9590.4|9567|0
1600809600000|2020-09-22 21:20:00|9590.5|9567.1|9590.5|9567.1|9590.6|9567.2|9590.5|9567.1|0
1600809900000|2020-09-22 21:25:00|9590.7|9567.3|9590.5|9567.1|9590.9|9567.5|9590.5|9567.1|0
1600810200000|2020-09-22 21:30:00|9589.9|9566.5|9590.8|9567.4|9591.4|9568|9589.4|9566|0
1600810500000|2020-09-22 21:35:00|9590.2|9566.8|9590|9566.6|9590.7|9567.3|9590|9566.6|0
1600810800000|2020-09-22 21:40:00|9590.5|9567.1|9590.8|9567.4|9590.8|9567.4|9590.2|9566.8|0
1600811100000|2020-09-22 21:45:00|9590.7|9567.3|9591.4|9568|9591.4|9568|9590.2|9566.8|0
1600811400000|2020-09-22 21:50:00|9591.3|9567.9|9592.4|9569|9593|9569.6|9591.3|9567.9|0
1600811700000|2020-09-22 21:55:00|9592.5|9569.1|9592.2|9568.8|9593.5|9570.1|9592.2|9568.8|0
1600812000000|2020-09-22 22:00:00|9594.5|9571.1|9589.9|9566.5|9597|9573.6|9589.7|9566.3|0
1600812300000|2020-09-22 22:05:00|9589.7|9566.3|9591.7|9568.3|9591.7|9568.3|9589.2|9565.8|0
1600812600000|2020-09-22 22:10:00|9592.2|9568.8|9589.9|9566.5|9592.5|9569.1|9589.4|9566|0
1600812900000|2020-09-22 22:15:00|9589.7|9566.3|9584.1|9560.7|9590.4|9567|9581.1|9557.7|0
1600813200000|2020-09-22 22:20:00|9584.6|9561.2|9586.4|9563|9586.6|9563.2|9582.6|9559.2|0
1600813500000|2020-09-22 22:25:00|9586.1|9562.7|9587.2|9563.8|9587.2|9563.8|9585.1|9561.7|0
1600813800000|2020-09-22 22:30:00|9587.4|9564|9594.3|9570.9|9596.3|9572.9|9587.4|9564|0
1600814100000|2020-09-22 22:35:00|9594.5|9571.1|9590.2|9566.8|9596.8|9573.4|9588.7|9565.3|0
1600814400000|2020-09-22 22:40:00|9589.9|9566.5|9585.1|9561.7|9589.9|9566.5|9583.8|9560.4|0
1600814700000|2020-09-22 22:45:00|9585.6|9562.2|9583.6|9560.2|9588.2|9564.8|9582.1|9558.7|0
1600815000000|2020-09-22 22:50:00|9584.4|9561|9582.1|9558.7|9584.4|9561|9578.5|9555.1|0
1600815300000|2020-09-22 22:55:00|9582.3|9558.9|9578.5|9555.1|9582.6|9559.2|9577.3|9553.9|0
1600815600000|2020-09-22 23:00:00|9578.3|9554.9|9577.6|9554.2|9580.9|9557.5|9576.3|9552.9|0
1600815900000|2020-09-22 23:05:00|9577.9|9554.5|9579.1|9555.7|9579.9|9556.5|9576.9|9553.5|0
1600816200000|2020-09-22 23:10:00|9579.4|9556|9579.9|9556.5|9580.4|9557|9576.3|9552.9|0
1600816500000|2020-09-22 23:15:00|9580.1|9556.7|9578.9|9555.5|9581.4|9558|9578.6|9555.2|0
1600816800000|2020-09-22 23:20:00|9578.4|9555|9581.4|9558|9581.9|9558.5|9577.1|9553.7|0
1600817100000|2020-09-22 23:25:00|9581.7|9558.3|9580.9|9557.5|9581.9|9558.5|9579.4|9556|0
1600817400000|2020-09-22 23:30:00|9581.4|9558|9579.9|9556.5|9583.5|9560.1|9579.4|9556|0
1600817700000|2020-09-22 23:35:00|9579.4|9556|9584|9560.6|9585|9561.6|9579.4|9556|0
1600818000000|2020-09-22 23:40:00|9584.5|9561.1|9587.8|9564.4|9589.5|9566.1|9584|9560.6|0
1600818300000|2020-09-22 23:45:00|9588|9564.6|9588.5|9565.1|9589.5|9566.1|9586|9562.6|0
1600818600000|2020-09-22 23:50:00|9588.8|9565.4|9592.6|9569.2|9593.6|9570.2|9588.8|9565.4|0
1600818900000|2020-09-22 23:55:00|9592.8|9569.4|9594.1|9570.7|9594.1|9570.7|9590.1|9566.7|0
1600819200000|2020-09-23 00:00:00|9593.6|9570.2|9593.1|9569.7|9596.7|9573.3|9591.6|9568.2|0
1600819500000|2020-09-23 00:05:00|9592.6|9569.2|9593.1|9569.7|9593.6|9570.2|9590.1|9566.7|0
1600819800000|2020-09-23 00:10:00|9593.6|9570.2|9590.6|9567.2|9594.6|9571.2|9590.1|9566.7|0
1600820100000|2020-09-23 00:15:00|9590.8|9567.4|9600.4|9577|9604|9580.6|9590.6|9567.2|0
1600820400000|2020-09-23 00:20:00|9600.3|9576.9|9596.9|9573.5|9600.7|9577.3|9596.1|9572.7|0
1600820700000|2020-09-23 00:25:00|9597.1|9573.7|9598|9574.6|9598.9|9575.5|9594.9|9571.5|0
1600821000000|2020-09-23 00:30:00|9597.9|9574.5|9594.1|9570.7|9600.7|9577.3|9591.8|9568.4|0
1600821300000|2020-09-23 00:35:00|9594.4|9571|9590.3|9566.9|9594.6|9571.2|9589.8|9566.4|0
1600821600000|2020-09-23 00:40:00|9590.5|9567.1|9597.4|9574|9597.4|9574|9590.5|9567.1|0
1600821900000|2020-09-23 00:45:00|9597.7|9574.3|9582.6|9559.2|9599.7|9576.3|9578.7|9555.3|0
1600822200000|2020-09-23 00:50:00|9581.9|9558.5|9582.5|9559.1|9584|9560.6|9580.3|9556.9|0
1600822500000|2020-09-23 00:55:00|9582.8|9559.4|9574.7|9551.3|9585.6|9562.2|9574.4|9551|0
1600822800000|2020-09-23 01:00:00|9574.4|9551|9577.3|9553.9|9580.3|9556.9|9574.4|9551|0
1600823100000|2020-09-23 01:05:00|9577.2|9553.8|9572.9|9549.5|9577.7|9554.3|9571.2|9547.8|0
1600823400000|2020-09-23 01:10:00|9572.2|9548.8|9568.7|9545.3|9573.4|9550|9566.9|9543.5|0
1600823700000|2020-09-23 01:15:00|9569.4|9546|9551|9545|9569.7|9562|9539|9533|1784
1600824000000|2020-09-23 01:20:00|9550|9544|9538|9532|9556|9550|9535|9529|840
1600824300000|2020-09-23 01:25:00|9537|9531|9541|9535|9552|9546|9536|9530|813
1600824600000|2020-09-23 01:30:00|9544|9538|9575|9569|9580|9574|9542|9536|5212
1600824900000|2020-09-23 01:35:00|9576|9570|9581|9575|9595|9589|9570|9564|4549
1600825200000|2020-09-23 01:40:00|9580|9574|9559|9553|9581|9575|9553|9547|1302
1600825500000|2020-09-23 01:45:00|9558|9552|9587|9581|9588|9582|9550|9544|1062
1600825800000|2020-09-23 01:50:00|9586|9580|9592|9586|9592|9586|9572|9566|1191
1600826100000|2020-09-23 01:55:00|9593|9587|9582|9576|9593|9587|9576|9570|807
1600826400000|2020-09-23 02:00:00|9584|9578|9594|9588|9602|9596|9580|9574|1337
1600826700000|2020-09-23 02:05:00|9595|9589|9565|9559|9596|9590|9559|9553|2517
1600827000000|2020-09-23 02:10:00|9564|9558|9554|9548|9568|9562|9546|9540|2603
1600827300000|2020-09-23 02:15:00|9555|9549|9560|9554|9569|9563|9552|9546|609
1600827600000|2020-09-23 02:20:00|9559|9553|9550|9544|9573|9567|9546|9540|805
1600827900000|2020-09-23 02:25:00|9549|9543|9549|9543|9557|9551|9546|9540|955
1600828200000|2020-09-23 02:30:00|9548|9542|9548|9542|9550|9544|9531|9525|1821
1600828500000|2020-09-23 02:35:00|9547|9541|9542|9536|9555|9549|9532|9526|595
1600828800000|2020-09-23 02:40:00|9541|9535|9541|9535|9554|9548|9537|9531|1140
1600829100000|2020-09-23 02:45:00|9540|9534|9556|9550|9562|9556|9537|9531|1754
1600829400000|2020-09-23 02:50:00|9555|9549|9556|9550|9563|9557|9551|9545|640
1600829700000|2020-09-23 02:55:00|9557|9551|9548|9542|9560|9554|9547|9541|807
1600830000000|2020-09-23 03:00:00|9547|9541|9519|9513|9547|9541|9519|9513|1967
1600830300000|2020-09-23 03:05:00|9518|9512|9527|9521|9527|9521|9503|9497|1878
1600830600000|2020-09-23 03:10:00|9526|9520|9552|9546|9553|9547|9525|9519|2903
1600830900000|2020-09-23 03:15:00|9553|9547|9569|9563|9573|9567|9550|9544|1253
1600831200000|2020-09-23 03:20:00|9568|9562|9559|9553|9569|9563|9558|9552|1376
1600831500000|2020-09-23 03:25:00|9558|9552|9567|9561|9568|9562|9558|9552|454
1600831800000|2020-09-23 03:30:00|9568|9562|9569|9563|9578|9572|9567|9561|838
1600832100000|2020-09-23 03:35:00|9570|9564|9563|9557|9571|9565|9559|9553|1467
1600832400000|2020-09-23 03:40:00|9562|9556|9568|9562|9569|9563|9561|9555|297
1600832700000|2020-09-23 03:45:00|9567|9561|9565|9559|9567|9561|9562|9556|738
1600833000000|2020-09-23 03:50:00|9564|9558|9560|9554|9569|9563|9556|9550|618
1600833300000|2020-09-23 03:55:00|9561|9555|9562|9556|9562|9556|9557|9551|545
1600833600000|2020-09-23 04:00:00|9565.2|9541.8|9567.2|9543.8|9569.2|9545.8|9562.4|9539|2
1600833900000|2020-09-23 04:05:00|9567.1|9543.7|9572.5|9549.1|9573.8|9550.4|9567.1|9543.7|0
1600834200000|2020-09-23 04:10:00|9571.7|9548.3|9571|9547.6|9572.7|9549.3|9571|9547.6|0
1600834500000|2020-09-23 04:15:00|9571.2|9547.8|9563.4|9540|9574.5|9551.1|9560.9|9537.5|0
1600834800000|2020-09-23 04:20:00|9563.2|9539.8|9567|9543.6|9570|9546.6|9563.2|9539.8|0
1600835100000|2020-09-23 04:25:00|9567.1|9543.7|9567|9543.6|9569|9545.6|9565.9|9542.5|0
1600835400000|2020-09-23 04:30:00|9568.5|9545.1|9570.3|9546.9|9571.7|9548.3|9565.9|9542.5|0
1600835700000|2020-09-23 04:35:00|9570.5|9547.1|9571.2|9547.8|9573.8|9550.4|9569.2|9545.8|0
1600836000000|2020-09-23 04:40:00|9571|9547.6|9572|9548.6|9574.2|9550.8|9571|9547.6|0
1600836300000|2020-09-23 04:45:00|9572.1|9548.7|9571.7|9548.3|9573.5|9550.1|9571.2|9547.8|0
1600836600000|2020-09-23 04:50:00|9571.5|9548.1|9569.7|9546.3|9573.8|9550.4|9569.5|9546.1|0
1600836900000|2020-09-23 04:55:00|9569.5|9546.1|9571.1|9547.7|9571.2|9547.8|9569|9545.6|0
1600837200000|2020-09-23 05:00:00|9571|9547.6|9560|9554|9572|9566|9556|9547.6|976
1600837500000|2020-09-23 05:05:00|9561|9555|9557|9551|9566|9560|9557|9551|915
1600837800000|2020-09-23 05:10:00|9558|9552|9563|9557|9568|9562|9557|9551|802
1600838100000|2020-09-23 05:15:00|9564|9558|9557|9551|9565|9559|9554|9548|790
1600838400000|2020-09-23 05:20:00|9558|9552|9572|9566|9574|9568|9558|9552|851
1600838700000|2020-09-23 05:25:00|9571|9565|9562|9556|9574|9568|9560|9554|804
1600839000000|2020-09-23 05:30:00|9561|9555|9563|9557|9568|9562|9560|9554|424
1600839300000|2020-09-23 05:35:00|9564|9558|9580|9574|9580|9574|9562|9556|519
1600839600000|2020-09-23 05:40:00|9579|9573|9569|9563|9581|9575|9566|9560|847
1600839900000|2020-09-23 05:45:00|9568|9562|9566|9560|9572|9566|9563|9557|562
1600840200000|2020-09-23 05:50:00|9567|9561|9562|9556|9572|9566|9561|9555|1397
1600840500000|2020-09-23 05:55:00|9563|9557|9574|9568|9578|9572|9562|9556|905
1600840800000|2020-09-23 06:00:00|9575|9569|9567|9561|9575|9569|9565|9559|447
1600841100000|2020-09-23 06:05:00|9564|9558|9559|9553|9568|9562|9557|9551|1208
1600841400000|2020-09-23 06:10:00|9558|9552|9550|9544|9563|9557|9548|9542|785
1600841700000|2020-09-23 06:15:00|9547|9541|9551|9545|9553|9547|9537|9531|892
1600842000000|2020-09-23 06:20:00|9549|9543|9549|9543|9551|9545|9542|9536|478
1600842300000|2020-09-23 06:25:00|9547|9541|9546|9540|9548|9542|9539|9533|621
1600842600000|2020-09-23 06:30:00|9545|9539|9550|9544|9551|9545|9540|9534|572
1600842900000|2020-09-23 06:35:00|9551|9545|9547|9541|9555|9549|9546|9540|827
1600843200000|2020-09-23 06:40:00|9548|9542|9555|9549|9557|9551|9548|9542|1887
1600843500000|2020-09-23 06:45:00|9556|9550|9557|9551|9558|9552|9551|9545|1881
1600843800000|2020-09-23 06:50:00|9558|9552|9550|9544|9559|9553|9549|9543|988
1600844100000|2020-09-23 06:55:00|9551|9545|9550|9544|9554|9548|9548|9542|1893
1600844400000|2020-09-23 07:00:00|9549|9543|9543|9537|9554|9548|9539|9533|746
1600844700000|2020-09-23 07:05:00|9542|9536|9542|9536|9547|9541|9534|9528|806
1600845000000|2020-09-23 07:10:00|9541|9535|9541|9535|9547|9541|9536|9530|679
1600845300000|2020-09-23 07:15:00|9537|9531|9537|9531|9540|9534|9529|9523|2116
1600845600000|2020-09-23 07:20:00|9536|9530|9546|9540|9547|9541|9533|9527|799
1600845900000|2020-09-23 07:25:00|9545|9539|9544|9538|9547|9541|9542|9536|426
1600846200000|2020-09-23 07:30:00|9545|9539|9553|9547|9560|9554|9545|9539|2217
1600846500000|2020-09-23 07:35:00|9554|9548|9554|9548|9558|9552|9550|9544|1200
1600846800000|2020-09-23 07:40:00|9553|9547|9559|9553|9559|9553|9552|9546|1948
1600847100000|2020-09-23 07:45:00|9558|9552|9555|9549|9560|9554|9554|9548|1047
1600847400000|2020-09-23 07:50:00|9554|9548|9561|9555|9561|9555|9554|9548|1683
1600847700000|2020-09-23 07:55:00|9562|9556|9565|9559|9569|9563|9557|9551|1487
1600848000000|2020-09-23 08:00:00|9564.1|9558.1|9553.1|9547.1|9570.1|9564.1|9553.1|9547.1|1718
1600848300000|2020-09-23 08:05:00|9554.1|9548.1|9532.1|9526.1|9558.1|9552.1|9531.1|9525.1|3282
1600848600000|2020-09-23 08:10:00|9533.1|9527.1|9546.1|9540.1|9550.1|9544.1|9532.1|9526.1|2856
1600848900000|2020-09-23 08:15:00|9545.1|9539.1|9549.1|9543.1|9555.1|9549.1|9541.1|9535.1|4818
1600849200000|2020-09-23 08:20:00|9548.1|9542.1|9542.1|9536.1|9552.1|9546.1|9537.1|9531.1|1887
1600849500000|2020-09-23 08:25:00|9541.1|9535.1|9546.1|9540.1|9552.1|9546.1|9541.1|9535.1|625
1600849800000|2020-09-23 08:30:00|9561.8|9538.4|9568|9544.6|9570.7|9547.3|9560.3|9536.9|0
1600850100000|2020-09-23 08:35:00|9568.3|9544.9|9573|9549.6|9573.3|9549.9|9566.3|9542.9|0
1600850400000|2020-09-23 08:40:00|9572.8|9549.4|9572.8|9549.4|9573.8|9550.4|9567.3|9543.9|0
1600850700000|2020-09-23 08:45:00|9572.6|9549.2|9573.8|9550.4|9576.5|9553.1|9572.3|9548.9|0
1600851000000|2020-09-23 08:50:00|9573.9|9550.5|9575.9|9552.5|9577.4|9554|9572|9548.6|0
1600851300000|2020-09-23 08:55:00|9577.4|9554|9577.1|9553.7|9580.6|9557.2|9575.6|9552.2|0
1600851600000|2020-09-23 09:00:00|9575.6|9552.2|9577.9|9554.5|9580.4|9557|9574.1|9550.7|0
1600851900000|2020-09-23 09:05:00|9578.1|9554.7|9580.4|9557|9580.4|9557|9577.4|9554|0
1600852200000|2020-09-23 09:10:00|9580.6|9557.2|9582.1|9558.7|9583.1|9559.7|9578.9|9555.5|0
1600852500000|2020-09-23 09:15:00|9567.6|9561.6|9562.6|9556.6|9576.6|9570.6|9562.1|9556.1|393
1600852800000|2020-09-23 09:20:00|9563.1|9557.1|9562.1|9556.1|9568.6|9562.6|9560.6|9554.6|195
1600853100000|2020-09-23 09:25:00|9561.6|9555.6|9562.6|9556.6|9563.6|9557.6|9557.6|9551.6|74
1600853400000|2020-09-23 09:30:00|9563.1|9557.1|9562.6|9556.6|9566.1|9560.1|9560.1|9554.1|129
1600853700000|2020-09-23 09:35:00|9562.1|9556.1|9558.6|9552.6|9563.6|9557.6|9558.1|9552.1|38
1600854000000|2020-09-23 09:40:00|9558.1|9552.1|9561.1|9555.1|9562.6|9556.6|9557.6|9551.6|99
1600854300000|2020-09-23 09:45:00|9561.6|9555.6|9564.1|9558.1|9564.1|9558.1|9560.6|9554.6|75
1600854600000|2020-09-23 09:50:00|9563.6|9557.6|9563.6|9557.6|9565.6|9559.6|9562.6|9556.6|105
1600854900000|2020-09-23 09:55:00|9562.6|9556.6|9561.6|9555.6|9563.6|9557.6|9560.6|9554.6|103
1600855200000|2020-09-23 10:00:00|9561.1|9555.1|9556.6|9550.6|9561.1|9555.1|9556.1|9550.1|176
1600855500000|2020-09-23 10:05:00|9556.1|9550.1|9556.1|9550.1|9559.1|9553.1|9553.6|9547.6|43
1600855800000|2020-09-23 10:10:00|9555.6|9549.6|9555.6|9549.6|9557.6|9551.6|9553.6|9547.6|91
1600856100000|2020-09-23 10:15:00|9556.1|9550.1|9549.1|9543.1|9556.1|9550.1|9548.1|9542.1|105
1600856400000|2020-09-23 10:20:00|9548.6|9542.6|9551.6|9545.6|9552.6|9546.6|9548.6|9542.6|20
1600856700000|2020-09-23 10:25:00|9551.1|9545.1|9554.6|9548.6|9554.6|9548.6|9550.6|9544.6|27
1600857000000|2020-09-23 10:30:00|9555.1|9549.1|9555.1|9549.1|9556.1|9550.1|9553.6|9547.6|63
1600857300000|2020-09-23 10:35:00|9554.6|9548.6|9551.1|9545.1|9555.1|9549.1|9550.1|9544.1|22
1600857600000|2020-09-23 10:40:00|9550.6|9544.6|9552.6|9546.6|9553.6|9547.6|9549.6|9543.6|17
1600857900000|2020-09-23 10:45:00|9553.1|9547.1|9553.6|9547.6|9554.6|9548.6|9549.6|9543.6|47
1600858200000|2020-09-23 10:50:00|9553.1|9547.1|9558.6|9552.6|9558.6|9552.6|9552.6|9546.6|50
1600858500000|2020-09-23 10:55:00|9558.1|9552.1|9555.1|9549.1|9558.1|9552.1|9553.1|9547.1|25
1600858800000|2020-09-23 11:00:00|9555.6|9549.6|9553.1|9547.1|9556.1|9550.1|9550.6|9544.6|45
1600859100000|2020-09-23 11:05:00|9552.6|9546.6|9554.6|9548.6|9554.6|9548.6|9551.6|9545.6|61
1600859400000|2020-09-23 11:10:00|9554.1|9548.1|9549.1|9543.1|9555.1|9549.1|9548.6|9542.6|38
1600859700000|2020-09-23 11:15:00|9549.6|9543.6|9546.1|9540.1|9550.1|9544.1|9544.6|9538.6|56
1600860000000|2020-09-23 11:20:00|9546.6|9540.6|9544.1|9538.1|9546.6|9540.6|9542.6|9536.6|91
1600860300000|2020-09-23 11:25:00|9543.6|9537.6|9544.1|9538.1|9545.6|9539.6|9542.6|9536.6|14
1600860600000|2020-09-23 11:30:00|9544.6|9538.6|9547.1|9541.1|9547.6|9541.6|9543.6|9537.6|73
1600860900000|2020-09-23 11:35:00|9547.6|9541.6|9550.1|9544.1|9550.6|9544.6|9545.6|9539.6|26
1600861200000|2020-09-23 11:40:00|9550.6|9544.6|9544.1|9538.1|9550.6|9544.6|9543.6|9537.6|10
1600861500000|2020-09-23 11:45:00|9543.6|9537.6|9539.6|9533.6|9545.6|9539.6|9538.6|9532.6|60
1600861800000|2020-09-23 11:50:00|9539.1|9533.1|9535.6|9529.6|9540.1|9534.1|9532.6|9526.6|77
1600862100000|2020-09-23 11:55:00|9535.1|9529.1|9533.1|9527.1|9537.6|9531.6|9533.1|9527.1|15
1600862400000|2020-09-23 12:00:00|9532.6|9526.6|9533.6|9527.6|9534.6|9528.6|9530.6|9524.6|83
1600862700000|2020-09-23 12:05:00|9534.1|9528.1|9533.1|9527.1|9534.6|9528.6|9530.6|9524.6|30
1600863000000|2020-09-23 12:10:00|9533.6|9527.6|9533.6|9527.6|9533.6|9527.6|9528.6|9522.6|28
1600863300000|2020-09-23 12:15:00|9534.1|9528.1|9535.1|9529.1|9535.6|9529.6|9531.6|9525.6|22
1600863600000|2020-09-23 12:20:00|9534.6|9528.6|9531.6|9525.6|9536.6|9530.6|9530.6|9524.6|15
1600863900000|2020-09-23 12:25:00|9531.1|9525.1|9533.6|9527.6|9533.6|9527.6|9530.6|9524.6|8
1600864200000|2020-09-23 12:30:00|9534.1|9528.1|9540.6|9534.6|9540.6|9534.6|9533.6|9527.6|61
1600864500000|2020-09-23 12:35:00|9540.1|9534.1|9536.6|9530.6|9540.6|9534.6|9535.6|9529.6|28
1600864800000|2020-09-23 12:40:00|9537.1|9531.1|9533.1|9527.1|9539.1|9533.1|9532.6|9526.6|34
1600865100000|2020-09-23 12:45:00|9532.6|9526.6|9522.1|9516.1|9532.6|9526.6|9522.1|9516.1|235
1600865400000|2020-09-23 12:50:00|9522.6|9516.6|9530.6|9524.6|9531.1|9525.1|9521.6|9515.6|18
1600865700000|2020-09-23 12:55:00|9529.6|9523.6|9529.6|9523.6|9531.6|9525.6|9526.6|9520.6|38
1600866000000|2020-09-23 13:00:00|9530.1|9524.1|9534.6|9528.6|9535.6|9529.6|9527.6|9521.6|52
1600866300000|2020-09-23 13:05:00|9534.1|9528.1|9533.6|9527.6|9537.1|9531.1|9533.6|9527.6|15
1600866600000|2020-09-23 13:10:00|9534.1|9528.1|9535.6|9529.6|9536.6|9530.6|9533.6|9527.6|19
1600866900000|2020-09-23 13:15:00|9536.1|9530.1|9533.1|9527.1|9538.6|9532.6|9532.6|9526.6|45
1600867200000|2020-09-23 13:20:00|9533.6|9527.6|9528.1|9522.1|9534.1|9528.1|9526.6|9520.6|97
1600867500000|2020-09-23 13:25:00|9527.6|9521.6|9531.1|9525.1|9532.1|9526.1|9525.6|9519.6|31
1600867800000|2020-09-23 13:30:00|9531.6|9525.6|9539.1|9533.1|9539.6|9533.6|9525.6|9519.6|318
1600868100000|2020-09-23 13:35:00|9539.6|9533.6|9536.1|9530.1|9543.6|9537.6|9531.6|9525.6|355
1600868400000|2020-09-23 13:40:00|9536.6|9530.6|9529.1|9523.1|9537.1|9531.1|9524.6|9518.6|302
1600868700000|2020-09-23 13:45:00|9528.6|9522.6|9529.1|9523.1|9532.1|9526.1|9524.6|9518.6|483
1600869000000|2020-09-23 13:50:00|9528.6|9522.6|9516.6|9510.6|9529.1|9523.1|9516.6|9510.6|430
1600869300000|2020-09-23 13:55:00|9517.1|9511.1|9520.6|9514.6|9523.1|9517.1|9516.6|9510.6|179
1600869600000|2020-09-23 14:00:00|9519.6|9513.6|9530.6|9524.6|9531.6|9525.6|9518.6|9512.6|407
1600869900000|2020-09-23 14:05:00|9530.1|9524.1|9516.6|9510.6|9530.1|9524.1|9515.6|9509.6|225
1600870200000|2020-09-23 14:10:00|9517.1|9511.1|9524.1|9518.1|9524.6|9518.6|9516.1|9510.1|143
1600870500000|2020-09-23 14:15:00|9523.6|9517.6|9507.6|9501.6|9525.1|9519.1|9506.6|9500.6|224
1600870800000|2020-09-23 14:20:00|9507.1|9501.1|9504.1|9498.1|9509.6|9503.6|9499.6|9493.6|276
1600871100000|2020-09-23 14:25:00|9503.6|9497.6|9506.1|9500.1|9510.6|9504.6|9501.1|9495.1|109
1600871400000|2020-09-23 14:30:00|9506.6|9500.6|9500.6|9494.6|9511.6|9505.6|9500.6|9494.6|126
1600871700000|2020-09-23 14:35:00|9500.1|9494.1|9486.6|9480.6|9500.1|9494.1|9484.1|9478.1|399
1600872000000|2020-09-23 14:40:00|9487.1|9481.1|9495.6|9489.6|9497.6|9491.6|9486.1|9480.1|349
1600872300000|2020-09-23 14:45:00|9496.1|9490.1|9498.6|9492.6|9499.1|9493.1|9491.6|9485.6|222
1600872600000|2020-09-23 14:50:00|9499.1|9493.1|9493.6|9487.6|9499.6|9493.6|9486.6|9480.6|203
1600872900000|2020-09-23 14:55:00|9494.1|9488.1|9488.1|9482.1|9499.1|9493.1|9484.6|9478.6|187
1600873200000|2020-09-23 15:00:00|9489.1|9483.1|9497.1|9491.1|9501.1|9495.1|9487.1|9481.1|232
1600873500000|2020-09-23 15:05:00|9498.1|9492.1|9501.1|9495.1|9504.1|9498.1|9497.1|9491.1|200
1600873800000|2020-09-23 15:10:00|9504.1|9498.1|9498.1|9492.1|9504.1|9498.1|9497.1|9491.1|196
1600874100000|2020-09-23 15:15:00|9500.1|9494.1|9499.1|9493.1|9506.1|9500.1|9497.1|9491.1|233
1600874400000|2020-09-23 15:20:00|9498.1|9492.1|9492.1|9486.1|9500.1|9494.1|9491.1|9485.1|117
1600874700000|2020-09-23 15:25:00|9493.1|9487.1|9487.1|9481.1|9496.1|9490.1|9486.1|9480.1|282
1600875000000|2020-09-23 15:30:00|9488.1|9482.1|9483.1|9477.1|9488.1|9482.1|9483.1|9477.1|329
1600875300000|2020-09-23 15:35:00|9482.1|9476.1|9486.1|9480.1|9487.1|9481.1|9481.1|9475.1|328
1600875600000|2020-09-23 15:40:00|9487.1|9481.1|9480.1|9474.1|9487.1|9481.1|9480.1|9474.1|203
1600875900000|2020-09-23 15:45:00|9479.1|9473.1|9477.1|9471.1|9480.1|9474.1|9474.1|9468.1|246
1600876200000|2020-09-23 15:50:00|9478.1|9472.1|9476.1|9470.1|9482.1|9476.1|9475.1|9469.1|156
1600876500000|2020-09-23 15:55:00|9479.1|9473.1|9478.1|9472.1|9482.1|9476.1|9477.1|9471.1|73
1600876800000|2020-09-23 16:00:00|9476.1|9470.1|9487.1|9481.1|9489.1|9483.1|9476.1|9470.1|118
1600877100000|2020-09-23 16:05:00|9488.1|9482.1|9491.1|9485.1|9492.1|9486.1|9483.1|9477.1|109
1600877400000|2020-09-23 16:10:00|9493.1|9487.1|9493.1|9487.1|9496.1|9490.1|9491.1|9485.1|131
1600877700000|2020-09-23 16:15:00|9494.1|9488.1|9491.1|9485.1|9498.1|9492.1|9491.1|9485.1|147
1600878000000|2020-09-23 16:20:00|9492.1|9486.1|9491.1|9485.1|9494.1|9488.1|9487.1|9481.1|89
1600878300000|2020-09-23 16:25:00|9494.1|9488.1|9499.1|9493.1|9501.1|9495.1|9494.1|9488.1|80
1600878600000|2020-09-23 16:30:00|9498.1|9492.1|9498.1|9492.1|9501.1|9495.1|9496.1|9490.1|28
1600878900000|2020-09-23 16:35:00|9496.1|9490.1|9502.1|9496.1|9503.1|9497.1|9496.1|9490.1|58
1600879200000|2020-09-23 16:40:00|9501.1|9495.1|9506.1|9500.1|9507.1|9501.1|9501.1|9495.1|55
1600879500000|2020-09-23 16:45:00|9505.1|9499.1|9506.1|9500.1|9506.1|9500.1|9503.1|9497.1|25
1600879800000|2020-09-23 16:50:00|9505.1|9499.1|9502.1|9496.1|9505.1|9499.1|9502.1|9496.1|25
1600880100000|2020-09-23 16:55:00|9503.1|9497.1|9502.1|9496.1|9505.1|9499.1|9501.1|9495.1|90
1600880400000|2020-09-23 17:00:00|9503.1|9497.1|9499.1|9493.1|9506.1|9500.1|9499.1|9493.1|149
1600880700000|2020-09-23 17:05:00|9500.1|9494.1|9504.1|9498.1|9505.1|9499.1|9500.1|9494.1|95
1600881000000|2020-09-23 17:10:00|9503.1|9497.1|9503.1|9497.1|9505.1|9499.1|9500.1|9494.1|52
1600881300000|2020-09-23 17:15:00|9502.1|9496.1|9506.1|9500.1|9506.1|9500.1|9500.1|9494.1|72
1600881600000|2020-09-23 17:20:00|9507.1|9501.1|9506.1|9500.1|9508.1|9502.1|9506.1|9500.1|11
1600881900000|2020-09-23 17:25:00|9505.1|9499.1|9500.1|9494.1|9506.1|9500.1|9500.1|9494.1|52
1600882200000|2020-09-23 17:30:00|9499.1|9493.1|9501.1|9495.1|9503.1|9497.1|9499.1|9493.1|47
1600882500000|2020-09-23 17:35:00|9500.1|9494.1|9498.1|9492.1|9501.1|9495.1|9496.1|9490.1|82
1600882800000|2020-09-23 17:40:00|9497.1|9491.1|9496.1|9490.1|9500.1|9494.1|9496.1|9490.1|55
1600883100000|2020-09-23 17:45:00|9495.1|9489.1|9500.1|9494.1|9501.1|9495.1|9495.1|9489.1|121
1600883400000|2020-09-23 17:50:00|9499.1|9493.1|9496.1|9490.1|9500.1|9494.1|9493.1|9487.1|85
1600883700000|2020-09-23 17:55:00|9497.1|9491.1|9495.1|9489.1|9499.1|9493.1|9493.1|9487.1|63
1600884000000|2020-09-23 18:00:00|9493.1|9487.1|9485.1|9479.1|9493.1|9487.1|9483.1|9477.1|90
1600884300000|2020-09-23 18:05:00|9484.1|9478.1|9479.1|9473.1|9486.1|9480.1|9479.1|9473.1|71
1600884600000|2020-09-23 18:10:00|9481.1|9475.1|9480.1|9474.1|9482.1|9476.1|9477.1|9471.1|73
1600884900000|2020-09-23 18:15:00|9478.1|9472.1|9469.1|9463.1|9478.1|9472.1|9466.1|9460.1|306
1600885200000|2020-09-23 18:20:00|9470.1|9464.1|9475.1|9469.1|9478.1|9472.1|9470.1|9464.1|160
1600885500000|2020-09-23 18:25:00|9474.1|9468.1|9476.1|9470.1|9480.1|9474.1|9474.1|9468.1|63
1600885800000|2020-09-23 18:30:00|9477.1|9471.1|9480.1|9474.1|9480.1|9474.1|9471.1|9465.1|101
1600886100000|2020-09-23 18:35:00|9481.1|9475.1|9478.1|9472.1|9481.1|9475.1|9477.1|9471.1|22
1600886400000|2020-09-23 18:40:00|9476.1|9470.1|9470.1|9464.1|9477.1|9471.1|9470.1|9464.1|67
1600886700000|2020-09-23 18:45:00|9472.1|9466.1|9468.1|9462.1|9474.1|9468.1|9468.1|9462.1|97
1600887000000|2020-09-23 18:50:00|9471.1|9465.1|9471.1|9465.1|9480.1|9474.1|9469.1|9463.1|114
1600887300000|2020-09-23 18:55:00|9470.1|9464.1|9476.9|9453.5|9477.2|9468.1|9466.1|9453.5|135
1600887600000|2020-09-23 19:00:00|9477.2|9453.8|9467.5|9444.1|9481.4|9458|9467.5|9444.1|0
1600887900000|2020-09-23 19:05:00|9467.6|9444.2|9473.9|9450.5|9475.5|9452.1|9465.1|9441.7|0
1600888200000|2020-09-23 19:10:00|9473.8|9450.4|9492.1|9468.7|9493.5|9470.1|9473.1|9449.7|0
1600888500000|2020-09-23 19:15:00|9491.9|9468.5|9488.3|9464.9|9491.9|9468.5|9478.7|9455.3|0
1600888800000|2020-09-23 19:20:00|9488.2|9464.8|9481.9|9458.5|9493.4|9470|9481|9457.6|0
1600889100000|2020-09-23 19:25:00|9482.1|9458.7|9490.2|9466.8|9491.8|9468.4|9477.2|9453.8|0
1600889400000|2020-09-23 19:30:00|9490.1|9466.7|9486.2|9462.8|9493.9|9470.5|9484.2|9460.8|0
1600889700000|2020-09-23 19:35:00|9486.3|9462.9|9482.4|9459|9486.6|9463.2|9479.9|9456.5|0
1600890000000|2020-09-23 19:40:00|9482.3|9458.9|9484.6|9461.2|9490.7|9467.3|9481.6|9458.2|0
1600890300000|2020-09-23 19:45:00|9484.5|9461.1|9473|9449.6|9485.7|9462.3|9470.4|9447|0
1600890600000|2020-09-23 19:50:00|9473.6|9450.2|9467.6|9444.2|9473.6|9450.2|9464.2|9440.8|0
1600890900000|2020-09-23 19:55:00|9467.7|9444.3|9456.2|9432.8|9473.8|9450.4|9450.1|9426.7|0
1600891200000|2020-09-23 20:00:00|9455.2|9431.8|9460.8|9437.4|9464.4|9441|9453.6|9430.2|0
1600891500000|2020-09-23 20:05:00|9460.3|9436.9|9459.8|9436.4|9460.8|9437.4|9456.7|9433.3|0
1600891800000|2020-09-23 20:10:00|9459.3|9435.9|9466.2|9442.8|9467.6|9444.2|9454.7|9431.3|0
1600892100000|2020-09-23 20:15:00|9465.8|9442.4|9464.1|9440.7|9466.3|9442.9|9464|9440.6|0
1600892400000|2020-09-23 20:20:00|9464.2|9440.8|9464.4|9441|9464.6|9441.2|9463.5|9440.1|0
1600892700000|2020-09-23 20:25:00|9464.3|9440.9|9463.8|9440.4|9464.6|9441.2|9463.1|9439.7|0
1600893000000|2020-09-23 20:30:00|9465.8|9442.4|9465.8|9442.4|9468.9|9445.5|9464.8|9441.4|0
1600893300000|2020-09-23 20:35:00|9465.3|9441.9|9465.3|9441.9|9467.8|9444.4|9465.3|9441.9|0
1600893600000|2020-09-23 20:40:00|9465.8|9442.4|9463.7|9440.3|9466.3|9442.9|9463.2|9439.8|0
1600893900000|2020-09-23 20:45:00|9464.3|9440.9|9464.8|9441.4|9466.3|9442.9|9463.7|9440.3|0
1600894200000|2020-09-23 20:50:00|9465.3|9441.9|9464.8|9441.4|9465.3|9441.9|9463.7|9440.3|0
1600894500000|2020-09-23 20:55:00|9465.3|9441.9|9465.8|9442.4|9466.3|9442.9|9464.3|9440.9|0
1600894800000|2020-09-23 21:00:00|9465.9|9442.5|9466.2|9442.8|9466.3|9442.9|9465.9|9442.5|0
1600895100000|2020-09-23 21:05:00|9466.5|9443.1|9465|9441.6|9466.6|9443.2|9464.6|9441.2|0
1600895400000|2020-09-23 21:10:00|9465.2|9441.8|9463.7|9440.3|9465.2|9441.8|9462.9|9439.5|0
1600895700000|2020-09-23 21:15:00|9464.3|9440.9|9463.1|9439.7|9464.3|9440.9|9462.9|9439.5|0
1600896000000|2020-09-23 21:20:00|9463|9439.6|9461.4|9438|9463.2|9439.8|9461.4|9438|0
1600896300000|2020-09-23 21:25:00|9461.5|9438.1|9462.1|9438.7|9463.1|9439.7|9461.1|9437.7|0
1600896600000|2020-09-23 21:30:00|9462.2|9438.8|9460.8|9437.4|9462.4|9439|9460.4|9437|0
1600896900000|2020-09-23 21:35:00|9460.3|9436.9|9460|9436.6|9460.3|9436.9|9459.6|9436.2|0
1600897200000|2020-09-23 21:40:00|9459.9|9436.5|9459.9|9436.5|9461.5|9438.1|9458.8|9435.4|0
1600897500000|2020-09-23 21:45:00|9459.6|9436.2|9458.7|9435.3|9459.9|9436.5|9457.4|9434|0
1600897800000|2020-09-23 21:50:00|9458.6|9435.2|9459.4|9436|9460.1|9436.7|9458.1|9434.7|0
1600898100000|2020-09-23 21:55:00|9459.5|9436.1|9460.9|9437.5|9461.9|9438.5|9459.5|9436.1|0
1600898400000|2020-09-23 22:00:00|9460.2|9436.8|9471.7|9448.3|9473.2|9449.8|9458.1|9434.7|0
1600898700000|2020-09-23 22:05:00|9472.2|9448.8|9471.7|9448.3|9473.7|9450.3|9469.6|9446.2|0
1600899000000|2020-09-23 22:10:00|9471.2|9447.8|9471.2|9447.8|9473.7|9450.3|9470.2|9446.8|0
1600899300000|2020-09-23 22:15:00|9471.4|9448|9467.6|9444.2|9471.7|9448.3|9466.1|9442.7|0
1600899600000|2020-09-23 22:20:00|9467.8|9444.4|9472.7|9449.3|9472.7|9449.3|9467.6|9444.2|0
1600899900000|2020-09-23 22:25:00|9473.2|9449.8|9471.2|9447.8|9473.7|9450.3|9470.2|9446.8|0
1600900200000|2020-09-23 22:30:00|9471.7|9448.3|9471.7|9448.3|9472.7|9449.3|9471.2|9447.8|0
1600900500000|2020-09-23 22:35:00|9471.9|9448.5|9461.7|9438.3|9472.2|9448.8|9461.4|9438|0
1600900800000|2020-09-23 22:40:00|9462|9438.6|9457.1|9433.7|9462.5|9439.1|9455.8|9432.4|0
1600901100000|2020-09-23 22:45:00|9457.3|9433.9|9458.9|9435.5|9462.5|9439.1|9457.3|9433.9|0
1600901400000|2020-09-23 22:50:00|9459.1|9435.7|9458.6|9435.2|9460.4|9437|9457.9|9434.5|0
1600901700000|2020-09-23 22:55:00|9458.4|9435|9459.2|9435.8|9459.7|9436.3|9457.3|9433.9|0
1600902000000|2020-09-23 23:00:00|9459.7|9436.3|9463.8|9440.4|9465.1|9441.7|9459.7|9436.3|0
1600902300000|2020-09-23 23:05:00|9463.3|9439.9|9462.3|9438.9|9463.8|9440.4|9460.2|9436.8|0
1600902600000|2020-09-23 23:10:00|9462.8|9439.4|9458.2|9434.8|9463.3|9439.9|9457.1|9433.7|0
1600902900000|2020-09-23 23:15:00|9458.7|9435.3|9448.2|9424.8|9458.7|9435.3|9447.9|9424.5|0
1600903200000|2020-09-23 23:20:00|9448.5|9425.1|9445.2|9421.8|9450.1|9426.7|9443.4|9420|0
1600903500000|2020-09-23 23:25:00|9444.9|9421.5|9424.9|9401.5|9445.4|9422|9423.3|9399.9|0
1600903800000|2020-09-23 23:30:00|9425.4|9402|9429.1|9405.7|9429.6|9406.2|9420.4|9397|0
1600904100000|2020-09-23 23:35:00|9428.8|9405.4|9424.2|9400.8|9428.8|9405.4|9422.7|9399.3|0
1600904400000|2020-09-23 23:40:00|9424|9400.6|9433.9|9410.5|9435|9411.6|9422.9|9399.5|0
1600904700000|2020-09-23 23:45:00|9434.2|9410.8|9438.3|9414.9|9439.3|9415.9|9432.9|9409.5|0
1600905000000|2020-09-23 23:50:00|9437.8|9414.4|9434.7|9411.3|9439.9|9416.5|9434.7|9411.3|0
1600905300000|2020-09-23 23:55:00|9434.2|9410.8|9431.9|9408.5|9435.2|9411.8|9431.1|9407.7|0
1600905600000|2020-09-24 00:00:00|9431.6|9408.2|9438|9414.6|9440.4|9417|9431.6|9408.2|0
1600905900000|2020-09-24 00:05:00|9437.3|9413.9|9437.5|9414.1|9440.4|9417|9425.5|9402.1|0
1600906200000|2020-09-24 00:10:00|9437.8|9414.4|9438.3|9414.9|9438.3|9414.9|9429.6|9406.2|0
1600906500000|2020-09-24 00:15:00|9438.8|9415.4|9450.9|9427.5|9452.9|9429.5|9437.5|9414.1|0
1600906800000|2020-09-24 00:20:00|9451.2|9427.8|9449.5|9426.1|9454.7|9431.3|9446.8|9423.4|0
1600907100000|2020-09-24 00:25:00|9449.8|9426.4|9448.3|9424.9|9451.5|9428.1|9445.2|9421.8|0
1600907400000|2020-09-24 00:30:00|9447.5|9424.1|9445|9421.6|9450|9426.6|9441.9|9418.5|0
1600907700000|2020-09-24 00:35:00|9444.7|9421.3|9459.9|9436.5|9459.9|9436.5|9444.7|9421.3|0
1600908000000|2020-09-24 00:40:00|9459.7|9436.3|9463.1|9439.7|9466|9442.6|9458.2|9434.8|0
1600908300000|2020-09-24 00:45:00|9463|9439.6|9468.3|9444.9|9469.1|9445.7|9463|9439.6|0
1600908600000|2020-09-24 00:50:00|9467.5|9444.1|9476.6|9453.2|9480.3|9456.9|9466.3|9442.9|0
1600908900000|2020-09-24 00:55:00|9475.9|9452.5|9486.3|9462.9|9487.4|9464|9475|9451.6|0
1600909200000|2020-09-24 01:00:00|9485.6|9462.2|9493.9|9470.5|9498.2|9474.8|9482.5|9459.1|0
1600909500000|2020-09-24 01:05:00|9493.6|9470.2|9485.3|9461.9|9494|9470.6|9484.5|9461.1|0
1600909800000|2020-09-24 01:10:00|9485|9461.6|9475|9451.6|9485.5|9462.1|9475|9451.6|0
1600910100000|2020-09-24 01:15:00|9471.9|9448.5|9476.4|9470.4|9483.4|9477.4|9447.4|9441.4|6596
1600910400000|2020-09-24 01:20:00|9474.4|9468.4|9478.4|9472.4|9479.4|9473.4|9463.4|9457.4|1167
1600910700000|2020-09-24 01:25:00|9479.4|9473.4|9470.4|9464.4|9488.4|9482.4|9467.4|9461.4|1626
1600911000000|2020-09-24 01:30:00|9469.4|9463.4|9477.4|9471.4|9486.4|9480.4|9462.4|9456.4|3214
1600911300000|2020-09-24 01:35:00|9476.4|9470.4|9444.4|9438.4|9478.4|9472.4|9444.4|9438.4|1814
1600911600000|2020-09-24 01:40:00|9445.4|9439.4|9442.4|9436.4|9447.4|9441.4|9432.4|9426.4|2782
1600911900000|2020-09-24 01:45:00|9441.4|9435.4|9407.4|9401.4|9441.4|9435.4|9407.4|9401.4|3031
1600912200000|2020-09-24 01:50:00|9406.4|9400.4|9391.4|9385.4|9416.4|9410.4|9391.4|9385.4|4445
1600912500000|2020-09-24 01:55:00|9390.4|9384.4|9381.4|9375.4|9393.4|9387.4|9371.4|9365.4|3847
1600912800000|2020-09-24 02:00:00|9380.4|9374.4|9383.4|9377.4|9389.4|9383.4|9376.4|9370.4|4068
1600913100000|2020-09-24 02:05:00|9382.4|9376.4|9397.4|9391.4|9402.4|9396.4|9373.4|9367.4|2396
1600913400000|2020-09-24 02:10:00|9396.4|9390.4|9378.4|9372.4|9405.4|9399.4|9375.4|9369.4|1934
1600913700000|2020-09-24 02:15:00|9377.4|9371.4|9426.4|9420.4|9477.4|9471.4|9376.4|9370.4|9449
1600914000000|2020-09-24 02:20:00|9427.4|9421.4|9400.4|9394.4|9427.4|9421.4|9397.4|9391.4|2928
1600914300000|2020-09-24 02:25:00|9402.4|9396.4|9404.4|9398.4|9408.4|9402.4|9389.4|9383.4|905
1600914600000|2020-09-24 02:30:00|9402.4|9396.4|9401.4|9395.4|9406.4|9400.4|9391.4|9385.4|2304
1600914900000|2020-09-24 02:35:00|9399.4|9393.4|9392.4|9386.4|9399.4|9393.4|9375.4|9369.4|6419
1600915200000|2020-09-24 02:40:00|9390.4|9384.4|9387.4|9381.4|9409.4|9403.4|9382.4|9376.4|3392
1600915500000|2020-09-24 02:45:00|9386.4|9380.4|9379.4|9373.4|9389.4|9383.4|9373.4|9367.4|1087
1600915800000|2020-09-24 02:50:00|9377.4|9371.4|9369.4|9363.4|9382.4|9376.4|9366.4|9360.4|929
1600916100000|2020-09-24 02:55:00|9368.4|9362.4|9381.4|9375.4|9383.4|9377.4|9368.4|9362.4|1499
1600916400000|2020-09-24 03:00:00|9380.4|9374.4|9376.4|9370.4|9385.4|9379.4|9368.4|9362.4|1835
1600916700000|2020-09-24 03:05:00|9374.4|9368.4|9392.4|9386.4|9393.4|9387.4|9370.4|9364.4|1021
1600917000000|2020-09-24 03:10:00|9393.4|9387.4|9402.4|9396.4|9402.4|9396.4|9390.4|9384.4|2732
1600917300000|2020-09-24 03:15:00|9401.4|9395.4|9397.4|9391.4|9401.4|9395.4|9387.4|9381.4|1614
1600917600000|2020-09-24 03:20:00|9398.4|9392.4|9389.4|9383.4|9401.4|9395.4|9383.4|9377.4|592
1600917900000|2020-09-24 03:25:00|9388.4|9382.4|9386.4|9380.4|9392.4|9386.4|9383.4|9377.4|566
1600918200000|2020-09-24 03:30:00|9385.4|9379.4|9389.4|9383.4|9390.4|9384.4|9380.4|9374.4|702
1600918500000|2020-09-24 03:35:00|9388.4|9382.4|9390.4|9384.4|9392.4|9386.4|9386.4|9380.4|1560
1600918800000|2020-09-24 03:40:00|9389.4|9383.4|9385.4|9379.4|9391.4|9385.4|9383.4|9377.4|821
1600919100000|2020-09-24 03:45:00|9383.4|9377.4|9378.4|9372.4|9386.4|9380.4|9372.4|9366.4|597
1600919400000|2020-09-24 03:50:00|9377.4|9371.4|9381.4|9375.4|9381.4|9375.4|9374.4|9368.4|662
1600919700000|2020-09-24 03:55:00|9380.4|9374.4|9378.4|9372.4|9381.4|9375.4|9374.4|9368.4|2035
1600920000000|2020-09-24 04:00:00|9395.8|9372.2|9396.1|9372.7|9398.4|9375|9393.3|9369.9|2
1600920300000|2020-09-24 04:05:00|9396.4|9373|9396.9|9373.5|9399.1|9375.7|9395.6|9372.2|0
1600920600000|2020-09-24 04:10:00|9396.6|9373.2|9403.9|9380.5|9404.4|9381|9396.6|9373.2|0
1600920900000|2020-09-24 04:15:00|9403.8|9380.4|9401.8|9378.4|9404.1|9380.7|9401.4|9378|0
1600921200000|2020-09-24 04:20:00|9401.6|9378.2|9398.2|9374.8|9403.4|9380|9397.9|9374.5|0
1600921500000|2020-09-24 04:25:00|9398.1|9374.7|9395.8|9372.4|9398.4|9375|9395.8|9372.4|0
1600921800000|2020-09-24 04:30:00|9397.3|9373.9|9379|9355.6|9398.1|9374.7|9379|9355.6|0
1600922100000|2020-09-24 04:35:00|9379.1|9355.7|9371.2|9347.8|9381|9357.6|9370.7|9347.3|0
1600922400000|2020-09-24 04:40:00|9371|9347.6|9370|9346.6|9371|9347.6|9364.2|9340.8|0
1600922700000|2020-09-24 04:45:00|9369.8|9346.4|9373.2|9349.8|9373.2|9349.8|9366.7|9343.3|0
1600923000000|2020-09-24 04:50:00|9373.4|9350|9372|9348.6|9375.7|9352.3|9365.7|9342.3|0
1600923300000|2020-09-24 04:55:00|9372.2|9348.8|9369.9|9346.5|9372.5|9349.1|9367.4|9344|0
1600923600000|2020-09-24 05:00:00|9368.4|9345|9366.4|9360.4|9368.7|9360.4|9341.4|9335.4|3616
1600923900000|2020-09-24 05:05:00|9368.4|9362.4|9370.4|9364.4|9382.4|9376.4|9356.4|9350.4|1371
1600924200000|2020-09-24 05:10:00|9371.4|9365.4|9376.4|9370.4|9377.4|9371.4|9364.4|9358.4|1235
1600924500000|2020-09-24 05:15:00|9375.4|9369.4|9372.4|9366.4|9379.4|9373.4|9364.4|9358.4|608
1600924800000|2020-09-24 05:20:00|9374.4|9368.4|9367.4|9361.4|9374.4|9368.4|9363.4|9357.4|526
1600925100000|2020-09-24 05:25:00|9366.4|9360.4|9370.4|9364.4|9373.4|9367.4|9361.4|9355.4|2114
1600925400000|2020-09-24 05:30:00|9371.4|9365.4|9377.4|9371.4|9382.4|9376.4|9367.4|9361.4|1247
1600925700000|2020-09-24 05:35:00|9378.4|9372.4|9368.4|9362.4|9378.4|9372.4|9364.4|9358.4|616
1600926000000|2020-09-24 05:40:00|9367.4|9361.4|9366.4|9360.4|9376.4|9370.4|9362.4|9356.4|865
1600926300000|2020-09-24 05:45:00|9367.4|9361.4|9381.4|9375.4|9382.4|9376.4|9365.4|9359.4|963
1600926600000|2020-09-24 05:50:00|9382.4|9376.4|9380.4|9374.4|9395.4|9389.4|9374.4|9368.4|1598
1600926900000|2020-09-24 05:55:00|9381.4|9375.4|9394.4|9388.4|9394.4|9388.4|9380.4|9374.4|1504
1600927200000|2020-09-24 06:00:00|9395.4|9389.4|9390.4|9384.4|9406.4|9400.4|9389.4|9383.4|2692
1600927500000|2020-09-24 06:05:00|9389.4|9383.4|9385.4|9379.4|9392.4|9386.4|9383.4|9377.4|932
1600927800000|2020-09-24 06:10:00|9386.4|9380.4|9378.4|9372.4|9387.4|9381.4|9377.4|9371.4|748
1600928100000|2020-09-24 06:15:00|9377.4|9371.4|9370.4|9364.4|9378.4|9372.4|9366.4|9360.4|809
1600928400000|2020-09-24 06:20:00|9369.4|9363.4|9365.4|9359.4|9376.4|9370.4|9362.4|9356.4|1205
1600928700000|2020-09-24 06:25:00|9364.4|9358.4|9374.4|9368.4|9375.4|9369.4|9364.4|9358.4|985
1600929000000|2020-09-24 06:30:00|9375.4|9369.4|9365.4|9359.4|9382.4|9376.4|9362.4|9356.4|865
1600929300000|2020-09-24 06:35:00|9366.4|9360.4|9368.4|9362.4|9374.4|9368.4|9365.4|9359.4|1144
1600929600000|2020-09-24 06:40:00|9367.4|9361.4|9370.4|9364.4|9379.4|9373.4|9367.4|9361.4|735
1600929900000|2020-09-24 06:45:00|9369.4|9363.4|9376.4|9370.4|9380.4|9374.4|9369.4|9363.4|928
1600930200000|2020-09-24 06:50:00|9375.4|9369.4|9369.4|9363.4|9376.4|9370.4|9365.4|9359.4|639
1600930500000|2020-09-24 06:55:00|9368.4|9362.4|9370.4|9364.4|9377.4|9371.4|9367.4|9361.4|1905
1600930800000|2020-09-24 07:00:00|9369.4|9363.4|9380.4|9374.4|9387.4|9381.4|9369.4|9363.4|967
1600931100000|2020-09-24 07:05:00|9379.4|9373.4|9388.4|9382.4|9393.4|9387.4|9379.4|9373.4|1251
1600931400000|2020-09-24 07:10:00|9387.4|9381.4|9389.4|9383.4|9395.4|9389.4|9385.4|9379.4|991
1600931700000|2020-09-24 07:15:00|9390.4|9384.4|9392.4|9386.4|9394.4|9388.4|9377.4|9371.4|1502
1600932000000|2020-09-24 07:20:00|9391.4|9385.4|9386.4|9380.4|9394.4|9388.4|9386.4|9380.4|1893
1600932300000|2020-09-24 07:25:00|9387.4|9381.4|9384.4|9378.4|9395.4|9389.4|9384.4|9378.4|1308
1600932600000|2020-09-24 07:30:00|9385.4|9379.4|9383.4|9377.4|9387.4|9381.4|9379.4|9373.4|1003
1600932900000|2020-09-24 07:35:00|9384.4|9378.4|9390.4|9384.4|9391.4|9385.4|9376.4|9370.4|1565
1600933200000|2020-09-24 07:40:00|9389.4|9383.4|9380.4|9374.4|9389.4|9383.4|9380.4|9374.4|1551
1600933500000|2020-09-24 07:45:00|9381.4|9375.4|9379.4|9373.4|9388.4|9382.4|9377.4|9371.4|1107
1600933800000|2020-09-24 07:50:00|9381.4|9375.4|9388.4|9382.4|9388.4|9382.4|9375.4|9369.4|2728
1600934100000|2020-09-24 07:55:00|9389.4|9383.4|9396.4|9390.4|9397.4|9391.4|9383.4|9377.4|2430
1600934400000|2020-09-24 08:00:00|9395.4|9389.4|9385.4|9379.4|9398.4|9392.4|9383.4|9377.4|3352
1600934700000|2020-09-24 08:05:00|9384.4|9378.4|9369.4|9363.4|9386.4|9380.4|9366.4|9360.4|4400
1600935000000|2020-09-24 08:10:00|9368.4|9362.4|9369.4|9363.4|9378.4|9372.4|9367.4|9361.4|8329
1600935300000|2020-09-24 08:15:00|9368.4|9362.4|9363.4|9357.4|9372.4|9366.4|9359.4|9353.4|18616
1600935600000|2020-09-24 08:20:00|9362.4|9356.4|9357.4|9351.4|9363.4|9357.4|9350.4|9344.4|12659
1600935900000|2020-09-24 08:25:00|9356.4|9350.4|9360.4|9354.4|9365.4|9359.4|9355.4|9349.4|2695
1600936200000|2020-09-24 08:30:00|9368.4|9345|9376.6|9353.2|9378.1|9354.7|9366.6|9343.2|0
1600936500000|2020-09-24 08:35:00|9376.8|9353.4|9377.6|9354.2|9384.1|9360.7|9376.1|9352.7|0
1600936800000|2020-09-24 08:40:00|9376.1|9352.7|9372.9|9349.5|9378.3|9354.9|9371.2|9347.8|0
1600937100000|2020-09-24 08:45:00|9373.1|9349.7|9365.9|9342.5|9375|9351.6|9365.6|9342.2|0
1600937400000|2020-09-24 08:50:00|9365.7|9342.3|9364.4|9341|9366.6|9343.2|9360.4|9337|0
1600937700000|2020-09-24 08:55:00|9364.1|9340.7|9370.6|9347.2|9370.9|9347.5|9362.6|9339.2|0
1600938000000|2020-09-24 09:00:00|9370.7|9347.3|9361.9|9338.5|9370.9|9347.5|9359.6|9336.2|0
1600938300000|2020-09-24 09:05:00|9362|9338.6|9358.9|9335.5|9367.1|9343.7|9355.1|9331.7|0
1600938600000|2020-09-24 09:10:00|9358.7|9335.3|9365.9|9342.5|9365.9|9342.5|9357.4|9334|0
1600938900000|2020-09-24 09:15:00|9367.4|9344|9360.4|9354.4|9367.9|9361.9|9360.4|9344|304
1600939200000|2020-09-24 09:20:00|9359.9|9353.9|9363.9|9357.9|9366.4|9360.4|9359.9|9353.9|100
1600939500000|2020-09-24 09:25:00|9363.4|9357.4|9354.4|9348.4|9366.9|9360.9|9352.9|9346.9|501
1600939800000|2020-09-24 09:30:00|9353.9|9347.9|9353.4|9347.4|9362.9|9356.9|9351.9|9345.9|160
1600940100000|2020-09-24 09:35:00|9352.9|9346.9|9358.4|9352.4|9359.4|9353.4|9351.4|9345.4|117
1600940400000|2020-09-24 09:40:00|9357.9|9351.9|9359.9|9353.9|9362.9|9356.9|9355.9|9349.9|175
1600940700000|2020-09-24 09:45:00|9360.4|9354.4|9358.4|9352.4|9360.9|9354.9|9355.9|9349.9|90
1600941000000|2020-09-24 09:50:00|9357.9|9351.9|9352.4|9346.4|9361.4|9355.4|9349.9|9343.9|56
1600941300000|2020-09-24 09:55:00|9351.9|9345.9|9359.9|9353.9|9361.9|9355.9|9351.9|9345.9|240
1600941600000|2020-09-24 10:00:00|9360.9|9354.9|9371.9|9365.9|9371.9|9365.9|9360.4|9354.4|210
1600941900000|2020-09-24 10:05:00|9372.4|9366.4|9377.4|9371.4|9378.4|9372.4|9369.9|9363.9|118
1600942200000|2020-09-24 10:10:00|9376.9|9370.9|9374.9|9368.9|9379.9|9373.9|9372.4|9366.4|152
1600942500000|2020-09-24 10:15:00|9375.4|9369.4|9376.9|9370.9|9378.9|9372.9|9373.4|9367.4|38
1600942800000|2020-09-24 10:20:00|9377.4|9371.4|9379.9|9373.9|9380.9|9374.9|9376.9|9370.9|51
1600943100000|2020-09-24 10:25:00|9380.9|9374.9|9377.4|9371.4|9380.9|9374.9|9375.9|9369.9|22
1600943400000|2020-09-24 10:30:00|9377.9|9371.9|9375.4|9369.4|9378.9|9372.9|9370.9|9364.9|47
1600943700000|2020-09-24 10:35:00|9374.9|9368.9|9382.9|9376.9|9384.4|9378.4|9373.4|9367.4|30
1600944000000|2020-09-24 10:40:00|9382.4|9376.4|9379.4|9373.4|9383.4|9377.4|9377.9|9371.9|38
1600944300000|2020-09-24 10:45:00|9379.9|9373.9|9381.9|9375.9|9382.9|9376.9|9377.4|9371.4|52
1600944600000|2020-09-24 10:50:00|9382.4|9376.4|9379.4|9373.4|9383.9|9377.9|9378.9|9372.9|136
1600944900000|2020-09-24 10:55:00|9378.9|9372.9|9371.9|9365.9|9380.9|9374.9|9371.4|9365.4|56
1600945200000|2020-09-24 11:00:00|9371.4|9365.4|9376.4|9370.4|9378.9|9372.9|9371.4|9365.4|38
1600945500000|2020-09-24 11:05:00|9376.9|9370.9|9370.4|9364.4|9377.4|9371.4|9367.4|9361.4|115
1600945800000|2020-09-24 11:10:00|9370.9|9364.9|9370.4|9364.4|9371.9|9365.9|9367.9|9361.9|121
1600946100000|2020-09-24 11:15:00|9370.9|9364.9|9366.4|9360.4|9370.9|9364.9|9366.4|9360.4|128
1600946400000|2020-09-24 11:20:00|9366.9|9360.9|9367.4|9361.4|9367.9|9361.9|9362.9|9356.9|23
1600946700000|2020-09-24 11:25:00|9367.9|9361.9|9370.4|9364.4|9370.4|9364.4|9363.4|9357.4|24
1600947000000|2020-09-24 11:30:00|9369.9|9363.9|9370.4|9364.4|9373.4|9367.4|9368.4|9362.4|17
1600947300000|2020-09-24 11:35:00|9369.9|9363.9|9369.4|9363.4|9374.4|9368.4|9368.9|9362.9|91
1600947600000|2020-09-24 11:40:00|9368.9|9362.9|9365.4|9359.4|9371.9|9365.9|9364.9|9358.9|38
1600947900000|2020-09-24 11:45:00|9365.9|9359.9|9359.4|9353.4|9367.4|9361.4|9358.9|9352.9|89
1600948200000|2020-09-24 11:50:00|9358.9|9352.9|9355.4|9349.4|9361.4|9355.4|9354.9|9348.9|94
1600948500000|2020-09-24 11:55:00|9355.9|9349.9|9361.4|9355.4|9362.9|9356.9|9355.4|9349.4|206
1600948800000|2020-09-24 12:00:00|9361.9|9355.9|9351.4|9345.4|9362.9|9356.9|9349.4|9343.4|140
1600949100000|2020-09-24 12:05:00|9350.9|9344.9|9354.9|9348.9|9354.9|9348.9|9345.9|9339.9|71
1600949400000|2020-09-24 12:10:00|9354.4|9348.4|9361.4|9355.4|9364.9|9358.9|9354.4|9348.4|59
1600949700000|2020-09-24 12:15:00|9361.9|9355.9|9366.4|9360.4|9367.4|9361.4|9359.4|9353.4|41
1600950000000|2020-09-24 12:20:00|9365.9|9359.9|9355.9|9349.9|9366.9|9360.9|9355.9|9349.9|205
1600950300000|2020-09-24 12:25:00|9356.4|9350.4|9354.4|9348.4|9358.9|9352.9|9351.4|9345.4|263
1600950600000|2020-09-24 12:30:00|9353.9|9347.9|9339.4|9333.4|9354.9|9348.9|9338.4|9332.4|236
1600950900000|2020-09-24 12:35:00|9339.9|9333.9|9332.9|9326.9|9341.4|9335.4|9332.9|9326.9|278
1600951200000|2020-09-24 12:40:00|9333.4|9327.4|9325.4|9319.4|9333.9|9327.9|9324.9|9318.9|182
1600951500000|2020-09-24 12:45:00|9324.9|9318.9|9324.4|9318.4|9330.9|9324.9|9323.4|9317.4|375
1600951800000|2020-09-24 12:50:00|9324.9|9318.9|9322.9|9316.9|9327.9|9321.9|9322.4|9316.4|90
1600952100000|2020-09-24 12:55:00|9322.4|9316.4|9331.9|9325.9|9331.9|9325.9|9320.9|9314.9|128
1600952400000|2020-09-24 13:00:00|9331.4|9325.4|9323.9|9317.9|9332.4|9326.4|9323.9|9317.9|61
1600952700000|2020-09-24 13:05:00|9322.9|9316.9|9331.4|9325.4|9331.4|9325.4|9318.9|9312.9|201
1600953000000|2020-09-24 13:10:00|9331.9|9325.9|9327.9|9321.9|9332.4|9326.4|9323.9|9317.9|190
1600953300000|2020-09-24 13:15:00|9328.4|9322.4|9319.9|9313.9|9329.9|9323.9|9318.9|9312.9|262
1600953600000|2020-09-24 13:20:00|9320.4|9314.4|9327.9|9321.9|9328.9|9322.9|9318.9|9312.9|171
1600953900000|2020-09-24 13:25:00|9328.9|9322.9|9341.4|9335.4|9341.4|9335.4|9327.9|9321.9|220
1600954200000|2020-09-24 13:30:00|9341.9|9335.9|9340.4|9334.4|9356.4|9350.4|9335.9|9329.9|432
1600954500000|2020-09-24 13:35:00|9340.9|9334.9|9339.9|9333.9|9349.9|9343.9|9336.4|9330.4|558
1600954800000|2020-09-24 13:40:00|9340.4|9334.4|9350.4|9344.4|9352.4|9346.4|9335.9|9329.9|235
1600955100000|2020-09-24 13:45:00|9350.9|9344.9|9367.9|9361.9|9373.9|9367.9|9343.9|9337.9|457
1600955400000|2020-09-24 13:50:00|9368.9|9362.9|9373.4|9367.4|9378.9|9372.9|9364.4|9358.4|880
1600955700000|2020-09-24 13:55:00|9372.9|9366.9|9366.4|9360.4|9373.9|9367.9|9359.4|9353.4|255
1600956000000|2020-09-24 14:00:00|9366.9|9360.9|9381.4|9375.4|9384.9|9378.9|9366.9|9360.9|458
1600956300000|2020-09-24 14:05:00|9381.9|9375.9|9387.9|9381.9|9393.4|9387.4|9378.9|9372.9|722
1600956600000|2020-09-24 14:10:00|9387.4|9381.4|9375.4|9369.4|9387.9|9381.9|9373.9|9367.9|375
1600956900000|2020-09-24 14:15:00|9375.9|9369.9|9378.4|9372.4|9384.9|9378.9|9374.9|9368.9|146
1600957200000|2020-09-24 14:20:00|9377.9|9371.9|9365.9|9359.9|9378.4|9372.4|9364.9|9358.9|194
1600957500000|2020-09-24 14:25:00|9366.4|9360.4|9365.9|9359.9|9368.9|9362.9|9361.9|9355.9|129
1600957800000|2020-09-24 14:30:00|9366.4|9360.4|9352.4|9346.4|9366.4|9360.4|9350.4|9344.4|156
1600958100000|2020-09-24 14:35:00|9352.9|9346.9|9345.4|9339.4|9355.4|9349.4|9344.4|9338.4|99
1600958400000|2020-09-24 14:40:00|9345.9|9339.9|9345.4|9339.4|9359.4|9353.4|9342.4|9336.4|84
1600958700000|2020-09-24 14:45:00|9345.9|9339.9|9352.9|9346.9|9362.4|9356.4|9345.9|9339.9|197
1600959000000|2020-09-24 14:50:00|9352.4|9346.4|9359.4|9353.4|9366.4|9360.4|9345.4|9339.4|312
1600959300000|2020-09-24 14:55:00|9358.9|9352.9|9367.4|9361.4|9368.9|9362.9|9353.9|9347.9|348
1600959600000|2020-09-24 15:00:00|9366.4|9360.4|9362.4|9356.4|9369.4|9363.4|9360.4|9354.4|264
1600959900000|2020-09-24 15:05:00|9363.4|9357.4|9358.4|9352.4|9369.4|9363.4|9354.4|9348.4|204
1600960200000|2020-09-24 15:10:00|9360.4|9354.4|9373.4|9367.4|9374.4|9368.4|9359.4|9353.4|234
1600960500000|2020-09-24 15:15:00|9375.4|9369.4|9364.4|9358.4|9375.4|9369.4|9360.4|9354.4|84
1600960800000|2020-09-24 15:20:00|9363.4|9357.4|9377.4|9371.4|9378.4|9372.4|9363.4|9357.4|96
1600961100000|2020-09-24 15:25:00|9375.4|9369.4|9376.4|9370.4|9380.4|9374.4|9373.4|9367.4|299
1600961400000|2020-09-24 15:30:00|9377.4|9371.4|9387.4|9381.4|9388.4|9382.4|9376.4|9370.4|265
1600961700000|2020-09-24 15:35:00|9386.4|9380.4|9392.4|9386.4|9393.4|9387.4|9385.4|9379.4|437
1600962000000|2020-09-24 15:40:00|9393.4|9387.4|9384.4|9378.4|9394.4|9388.4|9382.4|9376.4|306
1600962300000|2020-09-24 15:45:00|9385.4|9379.4|9382.4|9376.4|9386.4|9380.4|9378.4|9372.4|146
1600962600000|2020-09-24 15:50:00|9383.4|9377.4|9382.4|9376.4|9386.4|9380.4|9381.4|9375.4|233
1600962900000|2020-09-24 15:55:00|9380.4|9374.4|9390.4|9384.4|9391.4|9385.4|9378.4|9372.4|168
1600963200000|2020-09-24 16:00:00|9392.4|9386.4|9395.4|9389.4|9395.4|9389.4|9390.4|9384.4|141
1600963500000|2020-09-24 16:05:00|9396.4|9390.4|9394.4|9388.4|9396.4|9390.4|9391.4|9385.4|175
1600963800000|2020-09-24 16:10:00|9395.4|9389.4|9389.4|9383.4|9395.4|9389.4|9386.4|9380.4|455
1600964100000|2020-09-24 16:15:00|9388.4|9382.4|9382.4|9376.4|9393.4|9387.4|9382.4|9376.4|60
1600964400000|2020-09-24 16:20:00|9385.4|9379.4|9382.4|9376.4|9387.4|9381.4|9379.4|9373.4|207
1600964700000|2020-09-24 16:25:00|9383.4|9377.4|9383.4|9377.4|9389.4|9383.4|9383.4|9377.4|66
1600965000000|2020-09-24 16:30:00|9384.4|9378.4|9381.4|9375.4|9385.4|9379.4|9379.4|9373.4|60
1600965300000|2020-09-24 16:35:00|9380.4|9374.4|9380.4|9374.4|9381.4|9375.4|9376.4|9370.4|140
1600965600000|2020-09-24 16:40:00|9378.4|9372.4|9390.4|9384.4|9390.4|9384.4|9378.4|9372.4|138
1600965900000|2020-09-24 16:45:00|9389.4|9383.4|9398.4|9392.4|9398.4|9392.4|9388.4|9382.4|235
1600966200000|2020-09-24 16:50:00|9397.4|9391.4|9398.4|9392.4|9404.4|9398.4|9395.4|9389.4|591
1600966500000|2020-09-24 16:55:00|9399.4|9393.4|9400.4|9394.4|9402.4|9396.4|9397.4|9391.4|194
1600966800000|2020-09-24 17:00:00|9401.4|9395.4|9402.4|9396.4|9403.4|9397.4|9399.4|9393.4|190
1600967100000|2020-09-24 17:05:00|9401.4|9395.4|9403.4|9397.4|9404.4|9398.4|9400.4|9394.4|179
1600967400000|2020-09-24 17:10:00|9404.4|9398.4|9418.4|9412.4|9418.4|9412.4|9404.4|9398.4|496
1600967700000|2020-09-24 17:15:00|9419.4|9413.4|9421.4|9415.4|9428.4|9422.4|9418.4|9412.4|360
1600968000000|2020-09-24 17:20:00|9422.4|9416.4|9423.4|9417.4|9428.4|9422.4|9421.4|9415.4|200
1600968300000|2020-09-24 17:25:00|9422.4|9416.4|9421.4|9415.4|9424.4|9418.4|9419.4|9413.4|155
1600968600000|2020-09-24 17:30:00|9424.4|9418.4|9424.4|9418.4|9428.4|9422.4|9421.4|9415.4|129
1600968900000|2020-09-24 17:35:00|9422.4|9416.4|9423.4|9417.4|9423.4|9417.4|9417.4|9411.4|124
1600969200000|2020-09-24 17:40:00|9424.4|9418.4|9428.4|9422.4|9432.4|9426.4|9424.4|9418.4|206
1600969500000|2020-09-24 17:45:00|9430.4|9424.4|9428.4|9422.4|9433.4|9427.4|9428.4|9422.4|79
1600969800000|2020-09-24 17:50:00|9430.4|9424.4|9426.4|9420.4|9432.4|9426.4|9426.4|9420.4|58
1600970100000|2020-09-24 17:55:00|9425.4|9419.4|9419.4|9413.4|9426.4|9420.4|9418.4|9412.4|105
1600970400000|2020-09-24 18:00:00|9422.4|9416.4|9418.4|9412.4|9424.4|9418.4|9414.4|9408.4|67
1600970700000|2020-09-24 18:05:00|9417.4|9411.4|9424.4|9418.4|9425.4|9419.4|9415.4|9409.4|80
1600971000000|2020-09-24 18:10:00|9423.4|9417.4|9424.4|9418.4|9424.4|9418.4|9419.4|9413.4|104
1600971300000|2020-09-24 18:15:00|9425.4|9419.4|9413.4|9407.4|9428.4|9422.4|9410.4|9404.4|153
1600971600000|2020-09-24 18:20:00|9412.4|9406.4|9410.4|9404.4|9412.4|9406.4|9408.4|9402.4|102
1600971900000|2020-09-24 18:25:00|9408.4|9402.4|9408.4|9402.4|9415.4|9409.4|9407.4|9401.4|87
1600972200000|2020-09-24 18:30:00|9409.4|9403.4|9413.4|9407.4|9416.4|9410.4|9406.4|9400.4|48
1600972500000|2020-09-24 18:35:00|9414.4|9408.4|9413.4|9407.4|9414.4|9408.4|9408.4|9402.4|49
1600972800000|2020-09-24 18:40:00|9415.4|9409.4|9417.4|9411.4|9421.4|9415.4|9413.4|9407.4|58
1600973100000|2020-09-24 18:45:00|9418.4|9412.4|9407.4|9401.4|9418.4|9412.4|9407.4|9401.4|62
1600973400000|2020-09-24 18:50:00|9408.4|9402.4|9405.4|9399.4|9410.4|9404.4|9404.4|9398.4|66
1600973700000|2020-09-24 18:55:00|9406.4|9400.4|9410.3|9386.9|9410.4|9401.4|9400.4|9386.9|184
1600974000000|2020-09-24 19:00:00|9410.4|9387|9412.2|9388.8|9416.9|9393.5|9410.3|9386.9|0
1600974300000|2020-09-24 19:05:00|9412.1|9388.7|9419|9395.6|9422|9398.6|9411.1|9387.7|0
1600974600000|2020-09-24 19:10:00|9418.8|9395.4|9423.6|9400.2|9424|9400.6|9413.3|9389.9|0
1600974900000|2020-09-24 19:15:00|9423.5|9400.1|9413.5|9390.1|9425.6|9402.2|9413.5|9390.1|0
1600975200000|2020-09-24 19:20:00|9413.6|9390.2|9394.2|9370.8|9414.9|9391.5|9392.2|9368.8|0
1600975500000|2020-09-24 19:25:00|9394.1|9370.7|9393.8|9370.4|9398.9|9375.5|9390.4|9367|0
1600975800000|2020-09-24 19:30:00|9393.7|9370.3|9394.8|9371.4|9398.8|9375.4|9388.8|9365.4|0
1600976100000|2020-09-24 19:35:00|9394.7|9371.3|9413.6|9390.2|9413.7|9390.3|9390.6|9367.2|0
1600976400000|2020-09-24 19:40:00|9413.7|9390.3|9413.6|9390.2|9417.5|9394.1|9410.4|9387|0
1600976700000|2020-09-24 19:45:00|9413.5|9390.1|9412.4|9389|9426.2|9402.8|9411.9|9388.5|0
1600977000000|2020-09-24 19:50:00|9412.2|9388.8|9422.8|9399.4|9422.8|9399.4|9407.4|9384|0
1600977300000|2020-09-24 19:55:00|9423.2|9399.8|9410.7|9387.3|9424.4|9401|9404.3|9380.9|0
1600977600000|2020-09-24 20:00:00|9411.8|9388.4|9416.8|9393.4|9418.4|9395|9407.7|9384.3|0
1600977900000|2020-09-24 20:05:00|9418.4|9395|9416.4|9393|9418.9|9395.5|9413.9|9390.5|0
1600978200000|2020-09-24 20:10:00|9415.9|9392.5|9416.7|9393.3|9421|9397.6|9414.4|9391|0
1600978500000|2020-09-24 20:15:00|9416.5|9393.1|9415.4|9392|9417.4|9394|9415.3|9391.9|0
1600978800000|2020-09-24 20:20:00|9415.3|9391.9|9415.5|9392.1|9415.9|9392.5|9414.8|9391.4|0
1600979100000|2020-09-24 20:25:00|9415.6|9392.2|9415.6|9392.2|9415.9|9392.5|9415.4|9392|0
1600979400000|2020-09-24 20:30:00|9416.1|9392.7|9419.7|9396.3|9421.2|9397.8|9414.6|9391.2|0
1600979700000|2020-09-24 20:35:00|9420.2|9396.8|9417.2|9393.8|9422.2|9398.8|9416.1|9392.7|0
1600980000000|2020-09-24 20:40:00|9416.6|9393.2|9416.6|9393.2|9417.7|9394.3|9414.6|9391.2|0
1600980300000|2020-09-24 20:45:00|9416.1|9392.7|9425.8|9402.4|9426.3|9402.9|9416.1|9392.7|0
1600980600000|2020-09-24 20:50:00|9425.3|9401.9|9426.8|9403.4|9426.8|9403.4|9420.7|9397.3|0
1600980900000|2020-09-24 20:55:00|9426.3|9402.9|9422.9|9399.5|9428.3|9404.9|9421.7|9398.3|0
1600981200000|2020-09-24 21:00:00|9422.8|9399.4|9423.1|9399.7|9424.6|9401.2|9422.6|9399.2|0
1600981500000|2020-09-24 21:05:00|9422.8|9399.4|9421.7|9398.3|9423.2|9399.8|9421.7|9398.3|0
1600981800000|2020-09-24 21:10:00|9422.3|9398.9|9421.8|9398.4|9422.3|9398.9|9421.8|9398.4|0
1600982100000|2020-09-24 21:15:00|9422|9398.6|9423.6|9400.2|9423.9|9400.5|9422|9398.6|0
1600982400000|2020-09-24 21:20:00|9424|9400.6|9422.8|9399.4|9424|9400.6|9422.6|9399.2|0
1600982700000|2020-09-24 21:25:00|9423.5|9400.1|9423.7|9400.3|9423.7|9400.3|9423.4|9400|0
1600983000000|2020-09-24 21:30:00|9423.6|9400.2|9423|9399.6|9423.6|9400.2|9422.6|9399.2|0
1600983300000|2020-09-24 21:35:00|9422.9|9399.5|9423.2|9399.8|9423.3|9399.9|9422.9|9399.5|0
1600983600000|2020-09-24 21:40:00|9423.1|9399.7|9423.3|9399.9|9423.3|9399.9|9423.1|9399.7|0
1600983900000|2020-09-24 21:45:00|9423.9|9400.5|9424|9400.6|9424.5|9401.1|9423.7|9400.3|0
1600984200000|2020-09-24 21:50:00|9423.6|9400.2|9426.6|9403.2|9426.6|9403.2|9423.6|9400.2|0
1600984500000|2020-09-24 21:55:00|9426.4|9403|9426.4|9403|9427.2|9403.8|9426.4|9403|0
1600984800000|2020-09-24 22:00:00|9427.8|9404.4|9433.4|9410|9436.2|9412.8|9426.3|9402.9|0
1600985100000|2020-09-24 22:05:00|9433.7|9410.3|9437.7|9414.3|9439.3|9415.9|9433.7|9410.3|0
1600985400000|2020-09-24 22:10:00|9438.2|9414.8|9438.2|9414.8|9439.3|9415.9|9436.2|9412.8|0
1600985700000|2020-09-24 22:15:00|9438|9414.6|9438.2|9414.8|9438.5|9415.1|9437.2|9413.8|0
1600986000000|2020-09-24 22:20:00|9438.5|9415.1|9437.2|9413.8|9438.8|9415.4|9437.2|9413.8|0
1600986300000|2020-09-24 22:25:00|9437.5|9414.1|9435.7|9412.3|9437.7|9414.3|9435.2|9411.8|0
1600986600000|2020-09-24 22:30:00|9435.4|9412|9437.2|9413.8|9437.2|9413.8|9434.2|9410.8|0
1600986900000|2020-09-24 22:35:00|9437.7|9414.3|9439.7|9416.3|9439.7|9416.3|9436.7|9413.3|0
1600987200000|2020-09-24 22:40:00|9440|9416.6|9435.4|9412|9443|9419.6|9435.4|9412|0
1600987500000|2020-09-24 22:45:00|9435.6|9412.2|9433.9|9410.5|9435.9|9412.5|9432.9|9409.5|0
1600987800000|2020-09-24 22:50:00|9434.4|9411|9435.4|9412|9435.9|9412.5|9433.9|9410.5|0
1600988100000|2020-09-24 22:55:00|9435.6|9412.2|9434.9|9411.5|9436.2|9412.8|9434.4|9411|0
1600988400000|2020-09-24 23:00:00|9434.4|9411|9435.8|9412.4|9435.8|9412.4|9433.7|9410.3|0
1600988700000|2020-09-24 23:05:00|9436.3|9412.9|9438.3|9414.9|9440.3|9416.9|9436.3|9412.9|0
1600989000000|2020-09-24 23:10:00|9437.8|9414.4|9440.8|9417.4|9441.3|9417.9|9437.5|9414.1|0
1600989300000|2020-09-24 23:15:00|9441.3|9417.9|9448.4|9425|9450|9426.6|9440.3|9416.9|0
1600989600000|2020-09-24 23:20:00|9448.2|9424.8|9446.9|9423.5|9449|9425.6|9446.4|9423|0
1600989900000|2020-09-24 23:25:00|9446.4|9423|9445.9|9422.5|9448.7|9425.3|9445.4|9422|0
1600990200000|2020-09-24 23:30:00|9446.4|9423|9448.5|9425.1|9449.5|9426.1|9444.4|9421|0
1600990500000|2020-09-24 23:35:00|9448.7|9425.3|9449|9425.6|9450|9426.6|9446.9|9423.5|0
1600990800000|2020-09-24 23:40:00|9449.5|9426.1|9450|9426.6|9450.5|9427.1|9448|9424.6|0
1600991100000|2020-09-24 23:45:00|9450.5|9427.1|9450.5|9427.1|9452.5|9429.1|9450|9426.6|0
1600991400000|2020-09-24 23:50:00|9451|9427.6|9448|9424.6|9453|9429.6|9447.5|9424.1|0
1600991700000|2020-09-24 23:55:00|9447.7|9424.3|9449.5|9426.1|9450.5|9427.1|9446.9|9423.5|0
1600992000000|2020-09-25 00:00:00|9449|9425.6|9443.9|9420.5|9456.1|9432.7|9440.3|9416.9|0
1600992300000|2020-09-25 00:05:00|9443.6|9420.2|9445.9|9422.5|9446.4|9423|9440.3|9416.9|0
1600992600000|2020-09-25 00:10:00|9446.4|9423|9442.4|9419|9448|9424.6|9440.9|9417.5|0
1600992900000|2020-09-25 00:15:00|9441.9|9418.5|9449.4|9426|9449.9|9426.5|9441.4|9418|0
1600993200000|2020-09-25 00:20:00|9448.7|9425.3|9446.4|9423|9449.7|9426.3|9441.9|9418.5|0
1600993500000|2020-09-25 00:25:00|9446.7|9423.3|9443.8|9420.4|9446.7|9423.3|9442.4|9419|0
1600993800000|2020-09-25 00:30:00|9444.5|9421.1|9444.9|9421.5|9445.1|9421.7|9440.1|9416.7|0
1600994100000|2020-09-25 00:35:00|9444.8|9421.4|9449.2|9425.8|9450.4|9427|9441.3|9417.9|0
1600994400000|2020-09-25 00:40:00|9448.9|9425.5|9453.4|9430|9453.9|9430.5|9448.9|9425.5|0
1600994700000|2020-09-25 00:45:00|9453.5|9430.1|9451.4|9428|9453.7|9430.3|9450.7|9427.3|0
1600995000000|2020-09-25 00:50:00|9451.7|9428.3|9455.9|9432.5|9455.9|9432.5|9451.4|9428|0
1600995300000|2020-09-25 00:55:00|9456.2|9432.8|9453.7|9430.3|9457.7|9434.3|9451.9|9428.5|0
1600995600000|2020-09-25 01:00:00|9454.4|9431|9443.4|9420|9458.9|9435.5|9442.9|9419.5|0
1600995900000|2020-09-25 01:05:00|9443.2|9419.8|9442.9|9419.5|9445.9|9422.5|9441.4|9418|0
1600996200000|2020-09-25 01:10:00|9443.2|9419.8|9443.9|9420.5|9447.7|9424.3|9443|9419.6|0
1600996500000|2020-09-25 01:15:00|9440.7|9417.3|9430.6|9424.6|9448.6|9442.6|9422.6|9416.6|6937
1600996800000|2020-09-25 01:20:00|9428.6|9422.6|9446.6|9440.6|9450.6|9444.6|9427.6|9421.6|1173
1600997100000|2020-09-25 01:25:00|9447.6|9441.6|9445.6|9439.6|9454.6|9448.6|9440.6|9434.6|1985
1600997400000|2020-09-25 01:30:00|9444.6|9438.6|9429.6|9423.6|9452.6|9446.6|9418.6|9412.6|3641
1600997700000|2020-09-25 01:35:00|9428.6|9422.6|9419.6|9413.6|9442.6|9436.6|9411.6|9405.6|2520
1600998000000|2020-09-25 01:40:00|9420.6|9414.6|9407.6|9401.6|9434.6|9428.6|9406.6|9400.6|4313
1600998300000|2020-09-25 01:45:00|9408.6|9402.6|9406.6|9400.6|9427.6|9421.6|9401.6|9395.6|1526
1600998600000|2020-09-25 01:50:00|9408.6|9402.6|9420.6|9414.6|9420.6|9414.6|9397.6|9391.6|3449
1600998900000|2020-09-25 01:55:00|9421.6|9415.6|9411.6|9405.6|9426.6|9420.6|9407.6|9401.6|2219
1600999200000|2020-09-25 02:00:00|9412.6|9406.6|9416.6|9410.6|9422.6|9416.6|9404.6|9398.6|2887
1600999500000|2020-09-25 02:05:00|9415.6|9409.6|9425.6|9419.6|9428.6|9422.6|9406.6|9400.6|4034
1600999800000|2020-09-25 02:10:00|9423.6|9417.6|9425.6|9419.6|9430.6|9424.6|9420.6|9414.6|2530
1601000100000|2020-09-25 02:15:00|9426.6|9420.6|9440.6|9434.6|9440.6|9434.6|9424.6|9418.6|2373
1601000400000|2020-09-25 02:20:00|9438.6|9432.6|9432.6|9426.6|9447.6|9441.6|9431.6|9425.6|3012
1601000700000|2020-09-25 02:25:00|9433.6|9427.6|9421.6|9415.6|9437.6|9431.6|9414.6|9408.6|2704
1601001000000|2020-09-25 02:30:00|9420.6|9414.6|9407.6|9401.6|9424.6|9418.6|9406.6|9400.6|1635
1601001300000|2020-09-25 02:35:00|9406.6|9400.6|9399.6|9393.6|9411.6|9405.6|9395.6|9389.6|1509
1601001600000|2020-09-25 02:40:00|9400.6|9394.6|9404.6|9398.6|9411.6|9405.6|9400.6|9394.6|2495
1601001900000|2020-09-25 02:45:00|9405.6|9399.6|9405.6|9399.6|9411.6|9405.6|9395.6|9389.6|1426
1601002200000|2020-09-25 02:50:00|9404.6|9398.6|9388.6|9382.6|9408.6|9402.6|9388.6|9382.6|4795
1601002500000|2020-09-25 02:55:00|9389.6|9383.6|9394.6|9388.6|9399.6|9393.6|9386.6|9380.6|1369
1601002800000|2020-09-25 03:00:00|9395.6|9389.6|9396.6|9390.6|9402.6|9396.6|9392.6|9386.6|8834
1601003100000|2020-09-25 03:05:00|9397.6|9391.6|9407.6|9401.6|9410.6|9404.6|9396.6|9390.6|3215
1601003400000|2020-09-25 03:10:00|9408.6|9402.6|9398.6|9392.6|9409.6|9403.6|9395.6|9389.6|7831
1601003700000|2020-09-25 03:15:00|9397.6|9391.6|9394.6|9388.6|9401.6|9395.6|9393.6|9387.6|1996
1601004000000|2020-09-25 03:20:00|9395.6|9389.6|9392.6|9386.6|9402.6|9396.6|9391.6|9385.6|1342
1601004300000|2020-09-25 03:25:00|9391.6|9385.6|9380.6|9374.6|9392.6|9386.6|9379.6|9373.6|1062
1601004600000|2020-09-25 03:30:00|9381.6|9375.6|9371.6|9365.6|9381.6|9375.6|9370.6|9364.6|974
1601004900000|2020-09-25 03:35:00|9372.6|9366.6|9362.6|9356.6|9373.6|9367.6|9357.6|9351.6|827
1601005200000|2020-09-25 03:40:00|9363.6|9357.6|9348.6|9342.6|9365.6|9359.6|9347.6|9341.6|1000
1601005500000|2020-09-25 03:45:00|9347.6|9341.6|9345.6|9339.6|9348.6|9342.6|9336.6|9330.6|2626
1601005800000|2020-09-25 03:50:00|9346.6|9340.6|9331.6|9325.6|9354.6|9348.6|9331.6|9325.6|1859
1601006100000|2020-09-25 03:55:00|9332.6|9326.6|9347.6|9341.6|9351.6|9345.6|9330.6|9324.6|1039
1601006400000|2020-09-25 04:00:00|9360.9|9337.5|9363.6|9340.2|9365.3|9341.9|9358.1|9334.7|0
1601006700000|2020-09-25 04:05:00|9363.5|9340.1|9363.6|9340.2|9365.3|9341.9|9360.7|9337.3|0
1601007000000|2020-09-25 04:10:00|9363.8|9340.4|9363.3|9339.9|9363.8|9340.4|9361.5|9338.1|0
1601007300000|2020-09-25 04:15:00|9363.5|9340.1|9361.3|9337.9|9365.5|9342.1|9360.9|9337.5|0
1601007600000|2020-09-25 04:20:00|9361|9337.6|9362.3|9338.9|9364.4|9341|9361|9337.6|0
1601007900000|2020-09-25 04:25:00|9362.4|9339|9361.5|9338.1|9364|9340.6|9361.3|9337.9|0
1601008200000|2020-09-25 04:30:00|9361.7|9338.3|9367.1|9343.7|9369.1|9345.7|9360.9|9337.5|0
1601008500000|2020-09-25 04:35:00|9366.9|9343.5|9364.1|9340.7|9367.1|9343.7|9363.9|9340.5|0
1601008800000|2020-09-25 04:40:00|9364|9340.6|9366.9|9343.5|9368.8|9345.4|9363.9|9340.5|0
1601009100000|2020-09-25 04:45:00|9367.1|9343.7|9369.1|9345.7|9369.8|9346.4|9365.5|9342.1|0
1601009400000|2020-09-25 04:50:00|9369.2|9345.8|9373.6|9350.2|9374.2|9350.8|9369.2|9345.8|0
1601009700000|2020-09-25 04:55:00|9373.7|9350.3|9373.6|9350.2|9373.8|9350.4|9371.6|9348.2|0
1601010000000|2020-09-25 05:00:00|9373.3|9349.9|9379.6|9373.6|9394.6|9388.6|9351.6|9345.6|2699
1601010300000|2020-09-25 05:05:00|9380.6|9374.6|9366.6|9360.6|9382.6|9376.6|9361.6|9355.6|2924
1601010600000|2020-09-25 05:10:00|9365.6|9359.6|9359.6|9353.6|9372.6|9366.6|9357.6|9351.6|669
1601010900000|2020-09-25 05:15:00|9358.6|9352.6|9354.6|9348.6|9364.6|9358.6|9351.6|9345.6|1507
1601011200000|2020-09-25 05:20:00|9353.6|9347.6|9352.6|9346.6|9358.6|9352.6|9348.6|9342.6|2140
1601011500000|2020-09-25 05:25:00|9351.6|9345.6|9336.6|9330.6|9352.6|9346.6|9335.6|9329.6|1213
1601011800000|2020-09-25 05:30:00|9337.6|9331.6|9337.6|9331.6|9344.6|9338.6|9330.6|9324.6|3356
1601012100000|2020-09-25 05:35:00|9338.6|9332.6|9342.6|9336.6|9348.6|9342.6|9338.6|9332.6|744
1601012400000|2020-09-25 05:40:00|9341.6|9335.6|9338.6|9332.6|9343.6|9337.6|9334.6|9328.6|894
1601012700000|2020-09-25 05:45:00|9336.6|9330.6|9331.6|9325.6|9337.6|9331.6|9325.6|9319.6|623
1601013000000|2020-09-25 05:50:00|9332.6|9326.6|9336.6|9330.6|9338.6|9332.6|9330.6|9324.6|461
1601013300000|2020-09-25 05:55:00|9335.6|9329.6|9328.6|9322.6|9337.6|9331.6|9327.6|9321.6|836
1601013600000|2020-09-25 06:00:00|9329.6|9323.6|9324.6|9318.6|9334.6|9328.6|9322.6|9316.6|1544
1601013900000|2020-09-25 06:05:00|9325.6|9319.6|9330.6|9324.6|9335.6|9329.6|9312.6|9306.6|1280
1601014200000|2020-09-25 06:10:00|9329.6|9323.6|9308.6|9302.6|9330.6|9324.6|9308.6|9302.6|1670
1601014500000|2020-09-25 06:15:00|9309.6|9303.6|9288.6|9282.6|9315.6|9309.6|9287.6|9281.6|1804
1601014800000|2020-09-25 06:20:00|9289.6|9283.6|9300.6|9294.6|9302.6|9296.6|9283.6|9277.6|2422
1601015100000|2020-09-25 06:25:00|9299.6|9293.6|9310.6|9304.6|9310.6|9304.6|9297.6|9291.6|1219
1601015400000|2020-09-25 06:30:00|9309.6|9303.6|9307.6|9301.6|9317.6|9311.6|9306.6|9300.6|1070
1601015700000|2020-09-25 06:35:00|9306.6|9300.6|9314.6|9308.6|9318.6|9312.6|9304.6|9298.6|1000
1601016000000|2020-09-25 06:40:00|9315.6|9309.6|9313.6|9307.6|9321.6|9315.6|9309.6|9303.6|671
1601016300000|2020-09-25 06:45:00|9315.6|9309.6|9322.6|9316.6|9324.6|9318.6|9315.6|9309.6|1146
1601016600000|2020-09-25 06:50:00|9321.6|9315.6|9325.6|9319.6|9332.6|9326.6|9321.6|9315.6|1404
1601016900000|2020-09-25 06:55:00|9324.6|9318.6|9333.6|9327.6|9337.6|9331.6|9320.6|9314.6|1105
1601017200000|2020-09-25 07:00:00|9332.6|9326.6|9315.6|9309.6|9335.6|9329.6|9314.6|9308.6|5845
1601017500000|2020-09-25 07:05:00|9314.6|9308.6|9319.6|9313.6|9320.6|9314.6|9311.6|9305.6|2241
1601017800000|2020-09-25 07:10:00|9318.6|9312.6|9331.6|9325.6|9338.6|9332.6|9314.6|9308.6|1221
1601018100000|2020-09-25 07:15:00|9330.6|9324.6|9335.6|9329.6|9342.6|9336.6|9330.6|9324.6|1280
1601018400000|2020-09-25 07:20:00|9334.6|9328.6|9327.6|9321.6|9339.6|9333.6|9319.6|9313.6|669
1601018700000|2020-09-25 07:25:00|9325.6|9319.6|9335.6|9329.6|9337.6|9331.6|9323.6|9317.6|1380
1601019000000|2020-09-25 07:30:00|9336.6|9330.6|9326.6|9320.6|9337.6|9331.6|9325.6|9319.6|2271
1601019300000|2020-09-25 07:35:00|9327.6|9321.6|9329.6|9323.6|9332.6|9326.6|9324.6|9318.6|6509
1601019600000|2020-09-25 07:40:00|9328.6|9322.6|9320.6|9314.6|9331.6|9325.6|9320.6|9314.6|2671
1601019900000|2020-09-25 07:45:00|9321.6|9315.6|9308.6|9302.6|9322.6|9316.6|9302.6|9296.6|1531
1601020200000|2020-09-25 07:50:00|9309.6|9303.6|9301.6|9295.6|9314.6|9308.6|9299.6|9293.6|3416
1601020500000|2020-09-25 07:55:00|9302.6|9296.6|9304.6|9298.6|9307.6|9301.6|9297.6|9291.6|4273
1601020800000|2020-09-25 08:00:00|9305.6|9299.6|9311.6|9305.6|9318.6|9312.6|9305.6|9299.6|3197
1601021100000|2020-09-25 08:05:00|9310.6|9304.6|9305.6|9299.6|9311.6|9305.6|9297.6|9291.6|2545
1601021400000|2020-09-25 08:10:00|9304.6|9298.6|9289.6|9283.6|9306.6|9300.6|9285.6|9279.6|12020
1601021700000|2020-09-25 08:15:00|9290.6|9284.6|9296.6|9290.6|9297.6|9291.6|9282.6|9276.6|17788
1601022000000|2020-09-25 08:20:00|9295.6|9289.6|9298.6|9292.6|9299.6|9293.6|9289.6|9283.6|12875
1601022300000|2020-09-25 08:25:00|9297.6|9291.6|9281.6|9275.6|9301.6|9295.6|9279.6|9273.6|5187
1601022600000|2020-09-25 08:30:00|9294.4|9271|9297.1|9273.7|9298.9|9275.5|9290.6|9267.2|1
1601022900000|2020-09-25 08:35:00|9296.9|9273.5|9300|9276.6|9300.2|9276.8|9295.3|9271.9|0
1601023200000|2020-09-25 08:40:00|9300.2|9276.8|9298.8|9275.4|9305.5|9282.1|9296.6|9273.2|0
1601023500000|2020-09-25 08:45:00|9299.5|9276.1|9302|9278.6|9303.8|9280.4|9295.4|9272|0
1601023800000|2020-09-25 08:50:00|9302.3|9278.9|9304.7|9281.3|9305.2|9281.8|9301.8|9278.4|0
1601024100000|2020-09-25 08:55:00|9305|9281.6|9307.7|9284.3|9308.7|9285.3|9302.8|9279.4|0
1601024400000|2020-09-25 09:00:00|9308|9284.6|9311.3|9287.9|9316.8|9293.4|9307.7|9284.3|0
1601024700000|2020-09-25 09:05:00|9311.1|9287.7|9308.3|9284.9|9313.1|9289.7|9306.4|9283|0
1601025000000|2020-09-25 09:10:00|9308.6|9285.2|9306.4|9283|9313.1|9289.7|9302.9|9279.5|0
1601025300000|2020-09-25 09:15:00|9291.6|9285.6|9289.6|9283.6|9299.1|9293.1|9289.6|9283.6|2244
1601025600000|2020-09-25 09:20:00|9290.1|9284.1|9280.6|9274.6|9291.6|9285.6|9280.1|9274.1|598
1601025900000|2020-09-25 09:25:00|9280.1|9274.1|9283.6|9277.6|9291.1|9285.1|9279.6|9273.6|413
1601026200000|2020-09-25 09:30:00|9284.1|9278.1|9285.6|9279.6|9287.1|9281.1|9279.6|9273.6|159
1601026500000|2020-09-25 09:35:00|9286.1|9280.1|9284.1|9278.1|9286.6|9280.6|9280.6|9274.6|143
1601026800000|2020-09-25 09:40:00|9283.6|9277.6|9274.1|9268.1|9286.6|9280.6|9271.6|9265.6|212
1601027100000|2020-09-25 09:45:00|9273.6|9267.6|9274.1|9268.1|9276.6|9270.6|9265.6|9259.6|92
1601027400000|2020-09-25 09:50:00|9274.6|9268.6|9269.1|9263.1|9274.6|9268.6|9265.6|9259.6|403
1601027700000|2020-09-25 09:55:00|9268.6|9262.6|9270.1|9264.1|9273.6|9267.6|9267.1|9261.1|304
1601028000000|2020-09-25 10:00:00|9269.1|9263.1|9264.1|9258.1|9270.1|9264.1|9263.6|9257.6|142
1601028300000|2020-09-25 10:05:00|9263.6|9257.6|9265.6|9259.6|9271.6|9265.6|9261.1|9255.1|182
1601028600000|2020-09-25 10:10:00|9265.1|9259.1|9255.6|9249.6|9265.1|9259.1|9253.1|9247.1|58
1601028900000|2020-09-25 10:15:00|9255.1|9249.1|9245.6|9239.6|9256.1|9250.1|9241.1|9235.1|565
1601029200000|2020-09-25 10:20:00|9245.1|9239.1|9241.1|9235.1|9246.1|9240.1|9240.1|9234.1|81
1601029500000|2020-09-25 10:25:00|9240.6|9234.6|9243.6|9237.6|9247.1|9241.1|9240.6|9234.6|173
1601029800000|2020-09-25 10:30:00|9243.1|9237.1|9255.6|9249.6|9255.6|9249.6|9242.6|9236.6|47
1601030100000|2020-09-25 10:35:00|9255.1|9249.1|9254.1|9248.1|9256.6|9250.6|9250.6|9244.6|81
1601030400000|2020-09-25 10:40:00|9254.6|9248.6|9243.1|9237.1|9254.6|9248.6|9242.1|9236.1|88
1601030700000|2020-09-25 10:45:00|9242.6|9236.6|9231.6|9225.6|9244.1|9238.1|9228.1|9222.1|473
1601031000000|2020-09-25 10:50:00|9232.1|9226.1|9226.1|9220.1|9235.1|9229.1|9225.6|9219.6|115
1601031300000|2020-09-25 10:55:00|9226.6|9220.6|9224.1|9218.1|9229.6|9223.6|9221.1|9215.1|58
1601031600000|2020-09-25 11:00:00|9224.6|9218.6|9222.6|9216.6|9228.6|9222.6|9222.6|9216.6|147
1601031900000|2020-09-25 11:05:00|9222.1|9216.1|9229.1|9223.1|9229.6|9223.6|9215.1|9209.1|118
1601032200000|2020-09-25 11:10:00|9229.6|9223.6|9228.6|9222.6|9229.6|9223.6|9224.1|9218.1|59
1601032500000|2020-09-25 11:15:00|9229.1|9223.1|9231.6|9225.6|9234.1|9228.1|9228.1|9222.1|82
1601032800000|2020-09-25 11:20:00|9231.1|9225.1|9236.6|9230.6|9241.1|9235.1|9229.6|9223.6|60
1601033100000|2020-09-25 11:25:00|9237.1|9231.1|9235.1|9229.1|9239.1|9233.1|9234.1|9228.1|33
1601033400000|2020-09-25 11:30:00|9235.6|9229.6|9240.1|9234.1|9240.1|9234.1|9231.1|9225.1|92
1601033700000|2020-09-25 11:35:00|9239.6|9233.6|9242.6|9236.6|9244.1|9238.1|9237.6|9231.6|36
1601034000000|2020-09-25 11:40:00|9243.1|9237.1|9245.6|9239.6|9247.1|9241.1|9240.1|9234.1|53
1601034300000|2020-09-25 11:45:00|9245.1|9239.1|9244.1|9238.1|9246.6|9240.6|9242.1|9236.1|27
1601034600000|2020-09-25 11:50:00|9244.6|9238.6|9252.6|9246.6|9253.6|9247.6|9243.1|9237.1|81
1601034900000|2020-09-25 11:55:00|9253.1|9247.1|9254.1|9248.1|9257.1|9251.1|9249.6|9243.6|190
1601035200000|2020-09-25 12:00:00|9253.1|9247.1|9258.6|9252.6|9262.1|9256.1|9252.1|9246.1|134
1601035500000|2020-09-25 12:05:00|9259.1|9253.1|9259.1|9253.1|9263.1|9257.1|9257.1|9251.1|86
1601035800000|2020-09-25 12:10:00|9258.6|9252.6|9257.1|9251.1|9260.6|9254.6|9256.6|9250.6|108
1601036100000|2020-09-25 12:15:00|9257.6|9251.6|9261.6|9255.6|9263.1|9257.1|9257.1|9251.1|154
1601036400000|2020-09-25 12:20:00|9261.1|9255.1|9262.1|9256.1|9267.1|9261.1|9259.6|9253.6|178
1601036700000|2020-09-25 12:25:00|9262.6|9256.6|9262.6|9256.6|9265.1|9259.1|9258.6|9252.6|117
1601037000000|2020-09-25 12:30:00|9262.1|9256.1|9259.6|9253.6|9266.6|9260.6|9256.1|9250.1|79
1601037300000|2020-09-25 12:35:00|9259.1|9253.1|9262.6|9256.6|9264.6|9258.6|9256.1|9250.1|65
1601037600000|2020-09-25 12:40:00|9263.1|9257.1|9267.1|9261.1|9268.6|9262.6|9260.1|9254.1|135
1601037900000|2020-09-25 12:45:00|9267.6|9261.6|9270.6|9264.6|9272.1|9266.1|9265.6|9259.6|66
1601038200000|2020-09-25 12:50:00|9270.1|9264.1|9267.6|9261.6|9271.1|9265.1|9265.6|9259.6|33
1601038500000|2020-09-25 12:55:00|9267.1|9261.1|9271.1|9265.1|9275.1|9269.1|9264.1|9258.1|308
1601038800000|2020-09-25 13:00:00|9270.1|9264.1|9263.1|9257.1|9270.1|9264.1|9260.6|9254.6|136
1601039100000|2020-09-25 13:05:00|9262.6|9256.6|9268.1|9262.1|9270.1|9264.1|9262.6|9256.6|320
1601039400000|2020-09-25 13:10:00|9268.6|9262.6|9265.1|9259.1|9269.1|9263.1|9264.1|9258.1|178
1601039700000|2020-09-25 13:15:00|9265.6|9259.6|9263.1|9257.1|9267.1|9261.1|9261.1|9255.1|76
1601040000000|2020-09-25 13:20:00|9262.6|9256.6|9254.6|9248.6|9263.6|9257.6|9253.1|9247.1|284
1601040300000|2020-09-25 13:25:00|9255.1|9249.1|9249.6|9243.6|9255.1|9249.1|9249.6|9243.6|174
1601040600000|2020-09-25 13:30:00|9250.1|9244.1|9240.6|9234.6|9255.1|9249.1|9234.6|9228.6|706
1601040900000|2020-09-25 13:35:00|9241.1|9235.1|9244.1|9238.1|9253.1|9247.1|9237.1|9231.1|198
1601041200000|2020-09-25 13:40:00|9243.6|9237.6|9250.1|9244.1|9257.1|9251.1|9242.6|9236.6|411
1601041500000|2020-09-25 13:45:00|9249.6|9243.6|9241.6|9235.6|9253.6|9247.6|9234.6|9228.6|147
1601041800000|2020-09-25 13:50:00|9241.1|9235.1|9242.1|9236.1|9250.1|9244.1|9234.6|9228.6|150
1601042100000|2020-09-25 13:55:00|9241.6|9235.6|9248.6|9242.6|9249.1|9243.1|9233.1|9227.1|112
1601042400000|2020-09-25 14:00:00|9248.1|9242.1|9238.1|9232.1|9249.6|9243.6|9235.6|9229.6|150
1601042700000|2020-09-25 14:05:00|9238.6|9232.6|9225.6|9219.6|9239.1|9233.1|9220.6|9214.6|263
1601043000000|2020-09-25 14:10:00|9225.1|9219.1|9213.6|9207.6|9226.1|9220.1|9206.1|9200.1|344
1601043300000|2020-09-25 14:15:00|9213.1|9207.1|9224.1|9218.1|9224.6|9218.6|9209.1|9203.1|245
1601043600000|2020-09-25 14:20:00|9224.6|9218.6|9235.6|9229.6|9239.1|9233.1|9221.1|9215.1|256
1601043900000|2020-09-25 14:25:00|9235.1|9229.1|9242.1|9236.1|9244.1|9238.1|9235.1|9229.1|299
1601044200000|2020-09-25 14:30:00|9242.6|9236.6|9243.6|9237.6|9246.1|9240.1|9235.6|9229.6|260
1601044500000|2020-09-25 14:35:00|9243.1|9237.1|9248.6|9242.6|9248.6|9242.6|9239.1|9233.1|242
1601044800000|2020-09-25 14:40:00|9249.1|9243.1|9247.6|9241.6|9255.6|9249.6|9238.1|9232.1|324
1601045100000|2020-09-25 14:45:00|9248.1|9242.1|9245.1|9239.1|9250.1|9244.1|9243.1|9237.1|376
1601045400000|2020-09-25 14:50:00|9245.6|9239.6|9252.6|9246.6|9256.1|9250.1|9245.1|9239.1|238
1601045700000|2020-09-25 14:55:00|9252.1|9246.1|9238.6|9232.6|9252.6|9246.6|9237.6|9231.6|350
1601046000000|2020-09-25 15:00:00|9241.6|9235.6|9232.6|9226.6|9244.6|9238.6|9232.6|9226.6|261
1601046300000|2020-09-25 15:05:00|9233.6|9227.6|9227.6|9221.6|9235.6|9229.6|9227.6|9221.6|238
1601046600000|2020-09-25 15:10:00|9226.6|9220.6|9240.6|9234.6|9242.6|9236.6|9225.6|9219.6|303
1601046900000|2020-09-25 15:15:00|9239.6|9233.6|9254.6|9248.6|9254.6|9248.6|9239.6|9233.6|554
1601047200000|2020-09-25 15:20:00|9253.6|9247.6|9256.6|9250.6|9260.6|9254.6|9251.6|9245.6|496
1601047500000|2020-09-25 15:25:00|9257.6|9251.6|9259.6|9253.6|9264.6|9258.6|9255.6|9249.6|334
1601047800000|2020-09-25 15:30:00|9260.6|9254.6|9263.6|9257.6|9263.6|9257.6|9249.6|9243.6|357
1601048100000|2020-09-25 15:35:00|9264.6|9258.6|9253.6|9247.6|9264.6|9258.6|9252.6|9246.6|213
1601048400000|2020-09-25 15:40:00|9254.6|9248.6|9243.6|9237.6|9256.6|9250.6|9242.6|9236.6|150
1601048700000|2020-09-25 15:45:00|9242.6|9236.6|9238.6|9232.6|9245.6|9239.6|9238.6|9232.6|145
1601049000000|2020-09-25 15:50:00|9241.6|9235.6|9237.6|9231.6|9241.6|9235.6|9237.6|9231.6|468
1601049300000|2020-09-25 15:55:00|9238.6|9232.6|9237.6|9231.6|9241.6|9235.6|9236.6|9230.6|652
1601049600000|2020-09-25 16:00:00|9236.6|9230.6|9245.6|9239.6|9245.6|9239.6|9236.6|9230.6|104
1601049900000|2020-09-25 16:05:00|9247.6|9241.6|9255.6|9249.6|9255.6|9249.6|9247.6|9241.6|98
1601050200000|2020-09-25 16:10:00|9254.6|9248.6|9259.6|9253.6|9260.6|9254.6|9252.6|9246.6|80
1601050500000|2020-09-25 16:15:00|9258.6|9252.6|9253.6|9247.6|9260.6|9254.6|9251.6|9245.6|125
1601050800000|2020-09-25 16:20:00|9255.6|9249.6|9257.6|9251.6|9257.6|9251.6|9251.6|9245.6|113
1601051100000|2020-09-25 16:25:00|9256.6|9250.6|9253.6|9247.6|9258.6|9252.6|9249.6|9243.6|107
1601051400000|2020-09-25 16:30:00|9255.6|9249.6|9250.6|9244.6|9255.6|9249.6|9249.6|9243.6|112
1601051700000|2020-09-25 16:35:00|9249.6|9243.6|9253.6|9247.6|9253.6|9247.6|9248.6|9242.6|37
1601052000000|2020-09-25 16:40:00|9255.6|9249.6|9252.6|9246.6|9256.6|9250.6|9251.6|9245.6|37
1601052300000|2020-09-25 16:45:00|9251.6|9245.6|9249.6|9243.6|9253.6|9247.6|9249.6|9243.6|42
1601052600000|2020-09-25 16:50:00|9250.6|9244.6|9251.6|9245.6|9252.6|9246.6|9249.6|9243.6|41
1601052900000|2020-09-25 16:55:00|9252.6|9246.6|9261.6|9255.6|9261.6|9255.6|9251.6|9245.6|238
1601053200000|2020-09-25 17:00:00|9260.6|9254.6|9263.6|9257.6|9268.6|9262.6|9256.6|9250.6|196
1601053500000|2020-09-25 17:05:00|9262.6|9256.6|9259.6|9253.6|9263.6|9257.6|9257.6|9251.6|171
1601053800000|2020-09-25 17:10:00|9262.6|9256.6|9262.6|9256.6|9264.6|9258.6|9259.6|9253.6|44
1601054100000|2020-09-25 17:15:00|9263.6|9257.6|9256.6|9250.6|9265.6|9259.6|9256.6|9250.6|22
1601054400000|2020-09-25 17:20:00|9257.6|9251.6|9255.6|9249.6|9259.6|9253.6|9255.6|9249.6|14
1601054700000|2020-09-25 17:25:00|9256.6|9250.6|9258.6|9252.6|9258.6|9252.6|9256.6|9250.6|12
1601055000000|2020-09-25 17:30:00|9257.6|9251.6|9258.6|9252.6|9261.6|9255.6|9256.6|9250.6|43
1601055300000|2020-09-25 17:35:00|9259.6|9253.6|9257.6|9251.6|9259.6|9253.6|9256.6|9250.6|27
1601055600000|2020-09-25 17:40:00|9258.6|9252.6|9263.6|9257.6|9263.6|9257.6|9256.6|9250.6|49
1601055900000|2020-09-25 17:45:00|9264.6|9258.6|9264.6|9258.6|9266.6|9260.6|9263.6|9257.6|29
1601056200000|2020-09-25 17:50:00|9266.6|9260.6|9271.6|9265.6|9271.6|9265.6|9264.6|9258.6|27
1601056500000|2020-09-25 17:55:00|9268.6|9262.6|9268.6|9262.6|9268.6|9262.6|9266.6|9260.6|23
1601056800000|2020-09-25 18:00:00|9266.6|9260.6|9270.6|9264.6|9270.6|9264.6|9266.6|9260.6|21
1601057100000|2020-09-25 18:05:00|9271.6|9265.6|9273.6|9267.6|9274.6|9268.6|9269.6|9263.6|68
1601057400000|2020-09-25 18:10:00|9274.6|9268.6|9272.6|9266.6|9274.6|9268.6|9271.6|9265.6|54
1601057700000|2020-09-25 18:15:00|9271.6|9265.6|9276.6|9270.6|9276.6|9270.6|9270.6|9264.6|139
1601058000000|2020-09-25 18:20:00|9275.6|9269.6|9275.6|9269.6|9276.6|9270.6|9271.6|9265.6|28
1601058300000|2020-09-25 18:25:00|9274.6|9268.6|9277.6|9271.6|9277.6|9271.6|9273.6|9267.6|54
1601058600000|2020-09-25 18:30:00|9276.6|9270.6|9271.6|9265.6|9276.6|9270.6|9271.6|9265.6|30
1601058900000|2020-09-25 18:35:00|9274.6|9268.6|9273.6|9267.6|9274.6|9268.6|9271.6|9265.6|26
1601059200000|2020-09-25 18:40:00|9271.6|9265.6|9271.6|9265.6|9273.6|9267.6|9269.6|9263.6|122
1601059500000|2020-09-25 18:45:00|9273.6|9267.6|9276.6|9270.6|9276.6|9270.6|9271.6|9265.6|65
1601059800000|2020-09-25 18:50:00|9277.6|9271.6|9279.6|9273.6|9280.6|9274.6|9275.6|9269.6|68
1601060100000|2020-09-25 18:55:00|9282.6|9276.6|9291|9267.6|9291|9281.6|9279.6|9267.6|172
1601060400000|2020-09-25 19:00:00|9291.6|9268.2|9296.1|9272.7|9297.3|9273.9|9289.2|9265.8|1
1601060700000|2020-09-25 19:05:00|9296.2|9272.8|9313.2|9289.8|9313.4|9290|9295.9|9272.5|0
1601061000000|2020-09-25 19:10:00|9313|9289.6|9309.7|9286.3|9316.9|9293.5|9309.5|9286.1|0
1601061300000|2020-09-25 19:15:00|9309.8|9286.4|9318.9|9295.5|9319.7|9296.3|9309.8|9286.4|0
1601061600000|2020-09-25 19:20:00|9319|9295.6|9315.4|9292|9320.6|9297.2|9314.2|9290.8|0
1601061900000|2020-09-25 19:25:00|9315.7|9292.3|9316.7|9293.3|9316.8|9293.4|9313.9|9290.5|0
1601062200000|2020-09-25 19:30:00|9317|9293.6|9310.7|9287.3|9318.6|9295.2|9310.6|9287.2|0
1601062500000|2020-09-25 19:35:00|9310.8|9287.4|9311|9287.6|9315.7|9292.3|9308.1|9284.7|0
1601062800000|2020-09-25 19:40:00|9311.1|9287.7|9314.1|9290.7|9314.2|9290.8|9307.4|9284|0
1601063100000|2020-09-25 19:45:00|9314|9290.6|9322.3|9298.9|9322.3|9298.9|9311.5|9288.1|0
1601063400000|2020-09-25 19:50:00|9321.6|9298.2|9319|9295.6|9324.1|9300.7|9315.8|9292.4|0
1601063700000|2020-09-25 19:55:00|9318.8|9295.4|9323.7|9300.3|9330|9306.6|9318.6|9295.2|0
1601064000000|2020-09-25 20:00:00|9322.7|9299.3|9320.8|9297.4|9323.2|9299.8|9315.3|9291.9|0
1601064300000|2020-09-25 20:05:00|9320.3|9296.9|9323.2|9299.8|9327.7|9304.3|9320.3|9296.9|0
1601064600000|2020-09-25 20:10:00|9322.7|9299.3|9323.4|9300|9326.7|9303.3|9320.8|9297.4|0
1601064900000|2020-09-25 20:15:00|9323|9299.6|9324.9|9301.5|9324.9|9301.5|9322.5|9299.1|0
1601065200000|2020-09-25 20:20:00|9325|9301.6|9324.9|9301.5|9325.5|9302.1|9324.8|9301.4|0
1601065500000|2020-09-25 20:25:00|9324.8|9301.4|9325|9301.6|9325.2|9301.8|9324.7|9301.3|0
1601065800000|2020-09-25 20:30:00|9325.5|9302.1|9326|9302.6|9326.9|9303.5|9324.5|9301.1|0
1601066100000|2020-09-25 20:35:00|9326.4|9303|9326.4|9303|9327.9|9304.5|9324.5|9301.1|0
1601066400000|2020-09-25 20:40:00|9326.9|9303.5|9322|9298.6|9326.9|9303.5|9321|9297.6|0
1601066700000|2020-09-25 20:45:00|9322.5|9299.1|9322|9298.6|9323|9299.6|9320.5|9297.1|0
1601067000000|2020-09-25 20:50:00|9321.5|9298.1|9323|9299.6|9324.5|9301.1|9321.5|9298.1|0
1601067300000|2020-09-25 20:55:00|9322.5|9299.1|9317.5|9294.1|9322.5|9299.1|9317|9293.6|0
1601244000000|2020-09-27 22:00:00|9339.2|9315.8|9336.7|9313.3|9339.7|9316.3|9334.7|9311.3|0
1601244300000|2020-09-27 22:05:00|9336.2|9312.8|9339.2|9315.8|9339.2|9315.8|9336.2|9312.8|0
1601244600000|2020-09-27 22:10:00|9339.4|9316|9340.2|9316.8|9341.2|9317.8|9338.7|9315.3|0
1601244900000|2020-09-27 22:15:00|9340.7|9317.3|9340.2|9316.8|9341.2|9317.8|9339.7|9316.3|0
1601245200000|2020-09-27 22:20:00|9339.7|9316.3|9340.7|9317.3|9341.2|9317.8|9339.7|9316.3|0
1601245500000|2020-09-27 22:25:00|9340.4|9317|9340.2|9316.8|9341.2|9317.8|9338.2|9314.8|0
1601245800000|2020-09-27 22:30:00|9340.4|9317|9339.7|9316.3|9341.4|9318|9338.2|9314.8|0
1601246100000|2020-09-27 22:35:00|9339.4|9316|9339.7|9316.3|9339.7|9316.3|9337.2|9313.8|0
1601246400000|2020-09-27 22:40:00|9339.2|9315.8|9342.6|9319.2|9343.1|9319.7|9338.7|9315.3|0
1601246700000|2020-09-27 22:45:00|9343.1|9319.7|9343.1|9319.7|9343.6|9320.2|9342.1|9318.7|0
1601247000000|2020-09-27 22:50:00|9343.3|9319.9|9343.6|9320.2|9344.1|9320.7|9342.3|9318.9|0
1601247300000|2020-09-27 22:55:00|9343.1|9319.7|9343.9|9320.5|9344.4|9321|9341.6|9318.2|0
1601247600000|2020-09-27 23:00:00|9344.4|9321|9343.4|9320|9345.3|9321.9|9342.9|9319.5|0
1601247900000|2020-09-27 23:05:00|9343.1|9319.7|9343.4|9320|9344.1|9320.7|9342.4|9319|0
1601248200000|2020-09-27 23:10:00|9342.9|9319.5|9341.9|9318.5|9342.9|9319.5|9341.4|9318|0
1601248500000|2020-09-27 23:15:00|9341.4|9318|9341.9|9318.5|9343.4|9320|9341.4|9318|0
1601248800000|2020-09-27 23:20:00|9341.4|9318|9340.9|9317.5|9341.9|9318.5|9338.4|9315|0
1601249100000|2020-09-27 23:25:00|9340.4|9317|9340.9|9317.5|9342.4|9319|9339.9|9316.5|0
1601249400000|2020-09-27 23:30:00|9340.4|9317|9340.9|9317.5|9341.4|9318|9338.9|9315.5|0
1601249700000|2020-09-27 23:35:00|9341.1|9317.7|9343.4|9320|9344.4|9321|9339.9|9316.5|0
1601250000000|2020-09-27 23:40:00|9343.6|9320.2|9342.4|9319|9344.8|9321.4|9341.9|9318.5|0
1601250300000|2020-09-27 23:45:00|9342.1|9318.7|9343.4|9320|9343.4|9320|9341.4|9318|0
1601250600000|2020-09-27 23:50:00|9343.9|9320.5|9342.9|9319.5|9344.4|9321|9342.9|9319.5|0
1601250900000|2020-09-27 23:55:00|9343.4|9320|9340.4|9317|9343.9|9320.5|9339.9|9316.5|0
1601251200000|2020-09-28 00:00:00|9340.1|9316.7|9339.9|9316.5|9342.9|9319.5|9339.9|9316.5|0
1601251500000|2020-09-28 00:05:00|9340.4|9317|9338.9|9315.5|9340.6|9317.2|9338.4|9315|0
1601251800000|2020-09-28 00:10:00|9339.1|9315.7|9334.4|9311|9343.8|9320.4|9333.9|9310.5|0
1601252100000|2020-09-28 00:15:00|9334.9|9311.5|9336.2|9312.8|9339.1|9315.7|9333.9|9310.5|0
1601252400000|2020-09-28 00:20:00|9336.3|9312.9|9337.9|9314.5|9339.6|9316.2|9334.2|9310.8|0
1601252700000|2020-09-28 00:25:00|9338.3|9314.9|9337.9|9314.5|9338.9|9315.5|9335.4|9312|0
1601253000000|2020-09-28 00:30:00|9338|9314.6|9335.9|9312.5|9338.2|9314.8|9334.9|9311.5|0
1601253300000|2020-09-28 00:35:00|9335.7|9312.3|9338.2|9314.8|9338.4|9315|9333.5|9310.1|0
1601253600000|2020-09-28 00:40:00|9337.9|9314.5|9343.8|9320.4|9343.8|9320.4|9335.9|9312.5|0
1601253900000|2020-09-28 00:45:00|9343.6|9320.2|9338.9|9315.5|9343.6|9320.2|9338.9|9315.5|0
1601254200000|2020-09-28 00:50:00|9338.7|9315.3|9335.9|9312.5|9341.5|9318.1|9334.7|9311.3|0
1601254500000|2020-09-28 00:55:00|9336.2|9312.8|9330.3|9306.9|9337.4|9314|9330|9306.6|0
1601254800000|2020-09-28 01:00:00|9331.7|9308.3|9327.5|9304.1|9335.2|9311.8|9327.2|9303.8|0
1601255100000|2020-09-28 01:05:00|9327.2|9303.8|9326.4|9303|9336.4|9313|9323.9|9300.5|0
1601255400000|2020-09-28 01:10:00|9326.5|9303.1|9324.6|9301.2|9327.6|9304.2|9324.5|9301.1|0
1601255700000|2020-09-28 01:15:00|9324.4|9301|9346.1|9340.1|9354.1|9348.1|9318.1|9301|3877
1601256000000|2020-09-28 01:20:00|9348.1|9342.1|9347.1|9341.1|9350.1|9344.1|9340.1|9334.1|2980
1601256300000|2020-09-28 01:25:00|9349.1|9343.1|9356.1|9350.1|9367.1|9361.1|9346.1|9340.1|964
1601256600000|2020-09-28 01:30:00|9357.1|9351.1|9346.1|9340.1|9366.1|9360.1|9339.1|9333.1|2872
1601256900000|2020-09-28 01:35:00|9348.1|9342.1|9353.1|9347.1|9359.1|9353.1|9338.1|9332.1|6610
1601257200000|2020-09-28 01:40:00|9360.1|9354.1|9383.1|9377.1|9384.1|9378.1|9352.1|9346.1|2050
1601257500000|2020-09-28 01:45:00|9382.1|9376.1|9392.1|9386.1|9395.1|9389.1|9373.1|9367.1|2452
1601257800000|2020-09-28 01:50:00|9395.1|9389.1|9373.1|9367.1|9396.1|9390.1|9373.1|9367.1|823
1601258100000|2020-09-28 01:55:00|9372.1|9366.1|9374.1|9368.1|9388.1|9382.1|9368.1|9362.1|1984
1601258400000|2020-09-28 02:00:00|9375.1|9369.1|9363.1|9357.1|9383.1|9377.1|9362.1|9356.1|1738
1601258700000|2020-09-28 02:05:00|9364.1|9358.1|9369.1|9363.1|9373.1|9367.1|9364.1|9358.1|2182
1601259000000|2020-09-28 02:10:00|9370.1|9364.1|9359.1|9353.1|9378.1|9372.1|9358.1|9352.1|1320
1601259300000|2020-09-28 02:15:00|9360.1|9354.1|9363.1|9357.1|9367.1|9361.1|9350.1|9344.1|802
1601259600000|2020-09-28 02:20:00|9364.1|9358.1|9372.1|9366.1|9373.1|9367.1|9359.1|9353.1|1054
1601259900000|2020-09-28 02:25:00|9371.1|9365.1|9375.1|9369.1|9388.1|9382.1|9370.1|9364.1|987
1601260200000|2020-09-28 02:30:00|9374.1|9368.1|9367.1|9361.1|9376.1|9370.1|9362.1|9356.1|547
1601260500000|2020-09-28 02:35:00|9368.1|9362.1|9365.1|9359.1|9372.1|9366.1|9361.1|9355.1|708
1601260800000|2020-09-28 02:40:00|9363.1|9357.1|9369.1|9363.1|9370.1|9364.1|9363.1|9357.1|541
1601261100000|2020-09-28 02:45:00|9367.1|9361.1|9374.1|9368.1|9374.1|9368.1|9365.1|9359.1|823
1601261400000|2020-09-28 02:50:00|9373.1|9367.1|9362.1|9356.1|9375.1|9369.1|9361.1|9355.1|841
1601261700000|2020-09-28 02:55:00|9363.1|9357.1|9364.1|9358.1|9368.1|9362.1|9362.1|9356.1|594
1601262000000|2020-09-28 03:00:00|9365.1|9359.1|9357.1|9351.1|9367.1|9361.1|9357.1|9351.1|684
1601262300000|2020-09-28 03:05:00|9356.1|9350.1|9353.1|9347.1|9358.1|9352.1|9350.1|9344.1|858
1601262600000|2020-09-28 03:10:00|9352.1|9346.1|9351.1|9345.1|9353.1|9347.1|9347.1|9341.1|791
1601262900000|2020-09-28 03:15:00|9350.1|9344.1|9351.1|9345.1|9354.1|9348.1|9346.1|9340.1|481
1601263200000|2020-09-28 03:20:00|9350.1|9344.1|9342.1|9336.1|9351.1|9345.1|9342.1|9336.1|859
1601263500000|2020-09-28 03:25:00|9339.1|9333.1|9341.1|9335.1|9345.1|9339.1|9339.1|9333.1|890
1601263800000|2020-09-28 03:30:00|9340.1|9334.1|9351.1|9345.1|9355.1|9349.1|9340.1|9334.1|717
1601264100000|2020-09-28 03:35:00|9350.1|9344.1|9348.1|9342.1|9356.1|9350.1|9345.1|9339.1|3998
1601264400000|2020-09-28 03:40:00|9347.1|9341.1|9350.1|9344.1|9353.1|9347.1|9347.1|9341.1|364
1601264700000|2020-09-28 03:45:00|9351.1|9345.1|9355.1|9349.1|9358.1|9352.1|9351.1|9345.1|1582
1601265000000|2020-09-28 03:50:00|9356.1|9350.1|9353.1|9347.1|9358.1|9352.1|9352.1|9346.1|1936
1601265300000|2020-09-28 03:55:00|9354.1|9348.1|9355.1|9349.1|9356.1|9350.1|9351.1|9345.1|575
1601265600000|2020-09-28 04:00:00|9362.1|9338.7|9362.3|9338.9|9364.1|9340.7|9362.1|9338.7|1
1601265900000|2020-09-28 04:05:00|9362.6|9339.2|9364.3|9340.9|9364.5|9341.1|9362.6|9339.2|0
1601266200000|2020-09-28 04:10:00|9364.5|9341.1|9364.5|9341.1|9364.8|9341.4|9364.3|9340.9|0
1601266500000|2020-09-28 04:15:00|9364.3|9340.9|9366|9342.6|9366.3|9342.9|9364.1|9340.7|0
1601266800000|2020-09-28 04:20:00|9366.1|9342.7|9366.8|9343.4|9366.8|9343.4|9364.8|9341.4|0
1601267100000|2020-09-28 04:25:00|9367|9343.6|9367|9343.6|9367|9343.6|9365|9341.6|0
1601267400000|2020-09-28 04:30:00|9366.8|9343.4|9362.3|9338.9|9366.8|9343.4|9362.1|9338.7|0
1601267700000|2020-09-28 04:35:00|9362.1|9338.7|9360.1|9336.7|9362.1|9338.7|9358.4|9335|0
1601268000000|2020-09-28 04:40:00|9360.4|9337|9360.9|9337.5|9360.9|9337.5|9358.8|9335.4|0
1601268300000|2020-09-28 04:45:00|9361|9337.6|9363.3|9339.9|9365|9341.6|9360.9|9337.5|0
1601268600000|2020-09-28 04:50:00|9363.1|9339.7|9363.6|9340.2|9366.3|9342.9|9363.1|9339.7|0
1601268900000|2020-09-28 04:55:00|9363.8|9340.4|9361.8|9338.4|9365.4|9342|9361.6|9338.2|0
1601269200000|2020-09-28 05:00:00|9362.1|9338.7|9366.1|9360.1|9375.1|9369.1|9353.1|9338.7|2292
1601269500000|2020-09-28 05:05:00|9367.1|9361.1|9372.1|9366.1|9373.1|9367.1|9366.1|9360.1|2065
1601269800000|2020-09-28 05:10:00|9373.1|9367.1|9380.1|9374.1|9382.1|9376.1|9370.1|9364.1|1278
1601270100000|2020-09-28 05:15:00|9379.1|9373.1|9385.1|9379.1|9386.1|9380.1|9379.1|9373.1|4647
1601270400000|2020-09-28 05:20:00|9386.1|9380.1|9399.1|9393.1|9403.1|9397.1|9385.1|9379.1|606
1601270700000|2020-09-28 05:25:00|9398.1|9392.1|9404.1|9398.1|9406.1|9400.1|9396.1|9390.1|1043
1601271000000|2020-09-28 05:30:00|9405.1|9399.1|9398.1|9392.1|9407.1|9401.1|9394.1|9388.1|695
1601271300000|2020-09-28 05:35:00|9397.1|9391.1|9388.1|9382.1|9397.1|9391.1|9387.1|9381.1|901
1601271600000|2020-09-28 05:40:00|9389.1|9383.1|9384.1|9378.1|9389.1|9383.1|9382.1|9376.1|1590
1601271900000|2020-09-28 05:45:00|9383.1|9377.1|9379.1|9373.1|9385.1|9379.1|9378.1|9372.1|1302
1601272200000|2020-09-28 05:50:00|9380.1|9374.1|9383.1|9377.1|9386.1|9380.1|9380.1|9374.1|708
1601272500000|2020-09-28 05:55:00|9384.1|9378.1|9387.1|9381.1|9389.1|9383.1|9384.1|9378.1|2346
1601272800000|2020-09-28 06:00:00|9388.1|9382.1|9384.1|9378.1|9390.1|9384.1|9383.1|9377.1|2329
1601273100000|2020-09-28 06:05:00|9383.1|9377.1|9381.1|9375.1|9385.1|9379.1|9377.1|9371.1|1183
1601273400000|2020-09-28 06:10:00|9380.1|9374.1|9389.1|9383.1|9391.1|9385.1|9379.1|9373.1|1780
1601273700000|2020-09-28 06:15:00|9387.1|9381.1|9385.1|9379.1|9389.1|9383.1|9382.1|9376.1|856
1601274000000|2020-09-28 06:20:00|9384.1|9378.1|9387.1|9381.1|9390.1|9384.1|9381.1|9375.1|728
1601274300000|2020-09-28 06:25:00|9386.1|9380.1|9382.1|9376.1|9391.1|9385.1|9380.1|9374.1|954
1601274600000|2020-09-28 06:30:00|9381.1|9375.1|9376.1|9370.1|9382.1|9376.1|9374.1|9368.1|614
1601274900000|2020-09-28 06:35:00|9375.1|9369.1|9376.1|9370.1|9378.1|9372.1|9372.1|9366.1|330
1601275200000|2020-09-28 06:40:00|9377.1|9371.1|9371.1|9365.1|9377.1|9371.1|9368.1|9362.1|531
1601275500000|2020-09-28 06:45:00|9370.1|9364.1|9376.1|9370.1|9377.1|9371.1|9368.1|9362.1|357
1601275800000|2020-09-28 06:50:00|9375.1|9369.1|9370.1|9364.1|9377.1|9371.1|9369.1|9363.1|652
1601276100000|2020-09-28 06:55:00|9371.1|9365.1|9372.1|9366.1|9375.1|9369.1|9368.1|9362.1|529
1601276400000|2020-09-28 07:00:00|9370.1|9364.1|9376.1|9370.1|9376.1|9370.1|9369.1|9363.1|993
1601276700000|2020-09-28 07:05:00|9377.1|9371.1|9365.1|9359.1|9379.1|9373.1|9364.1|9358.1|590
1601277000000|2020-09-28 07:10:00|9366.1|9360.1|9368.1|9362.1|9372.1|9366.1|9364.1|9358.1|515
1601277300000|2020-09-28 07:15:00|9367.1|9361.1|9368.1|9362.1|9371.1|9365.1|9366.1|9360.1|1302
1601277600000|2020-09-28 07:20:00|9369.1|9363.1|9373.1|9367.1|9374.1|9368.1|9367.1|9361.1|6731
1601277900000|2020-09-28 07:25:00|9374.1|9368.1|9383.1|9377.1|9384.1|9378.1|9374.1|9368.1|2408
1601278200000|2020-09-28 07:30:00|9382.1|9376.1|9377.1|9371.1|9386.1|9380.1|9376.1|9370.1|1009
1601278500000|2020-09-28 07:35:00|9378.1|9372.1|9380.1|9374.1|9381.1|9375.1|9376.1|9370.1|684
1601278800000|2020-09-28 07:40:00|9379.1|9373.1|9371.1|9365.1|9380.1|9374.1|9370.1|9364.1|1945
1601279100000|2020-09-28 07:45:00|9370.1|9364.1|9387.1|9381.1|9391.1|9385.1|9370.1|9364.1|2100
1601279400000|2020-09-28 07:50:00|9388.1|9382.1|9398.1|9392.1|9399.1|9393.1|9386.1|9380.1|1965
1601279700000|2020-09-28 07:55:00|9397.1|9391.1|9393.1|9387.1|9401.1|9395.1|9392.1|9386.1|2027
1601280000000|2020-09-28 08:00:00|9389.7|9383.7|9368.7|9362.7|9389.7|9383.7|9367.7|9361.7|1951
1601280300000|2020-09-28 08:05:00|9369.7|9363.7|9365.7|9359.7|9379.7|9373.7|9365.7|9359.7|1932
1601280600000|2020-09-28 08:10:00|9364.7|9358.7|9367.7|9361.7|9371.7|9365.7|9364.7|9358.7|4485
1601280900000|2020-09-28 08:15:00|9366.7|9360.7|9367.7|9361.7|9373.7|9367.7|9363.7|9357.7|7392
1601281200000|2020-09-28 08:20:00|9368.7|9362.7|9364.7|9358.7|9369.7|9363.7|9359.7|9353.7|1375
1601281500000|2020-09-28 08:25:00|9363.7|9357.7|9367.7|9361.7|9370.7|9364.7|9363.7|9357.7|1783
1601281800000|2020-09-28 08:30:00|9377.6|9354.2|9386.2|9362.8|9388.7|9365.3|9373.7|9350.3|0
1601282100000|2020-09-28 08:35:00|9386.1|9362.7|9382.3|9358.9|9386.2|9362.8|9379.8|9356.4|0
1601282400000|2020-09-28 08:40:00|9383|9359.6|9377.4|9354|9383.8|9360.4|9377.4|9354|0
1601282700000|2020-09-28 08:45:00|9377.7|9354.3|9369.1|9345.7|9379.9|9356.5|9368.6|9345.2|0
1601283000000|2020-09-28 08:50:00|9368.8|9345.4|9361.7|9338.3|9369.6|9346.2|9361.7|9338.3|0
1601283300000|2020-09-28 08:55:00|9361.5|9338.1|9361.2|9337.8|9362.7|9339.3|9355.9|9332.5|0
1601283600000|2020-09-28 09:00:00|9361|9337.6|9362.9|9339.5|9369.6|9346.2|9361|9337.6|0
1601283900000|2020-09-28 09:05:00|9362.7|9339.3|9367.4|9344|9369.1|9345.7|9361.2|9337.8|0
1601284200000|2020-09-28 09:10:00|9367.5|9344.1|9363.9|9340.5|9367.5|9344.1|9362.7|9339.3|0
1601284500000|2020-09-28 09:15:00|9369.7|9363.7|9367.7|9361.7|9377.2|9371.2|9367.7|9361.7|745
1601284800000|2020-09-28 09:20:00|9368.2|9362.2|9376.7|9370.7|9379.7|9373.7|9367.7|9361.7|259
1601285100000|2020-09-28 09:25:00|9376.2|9370.2|9383.2|9377.2|9383.2|9377.2|9376.2|9370.2|172
1601285400000|2020-09-28 09:30:00|9383.7|9377.7|9381.2|9375.2|9387.7|9381.7|9378.7|9372.7|100
1601285700000|2020-09-28 09:35:00|9381.7|9375.7|9378.7|9372.7|9383.2|9377.2|9377.2|9371.2|96
1601286000000|2020-09-28 09:40:00|9379.2|9373.2|9377.2|9371.2|9380.2|9374.2|9375.2|9369.2|193
1601286300000|2020-09-28 09:45:00|9377.7|9371.7|9377.2|9371.2|9378.2|9372.2|9374.7|9368.7|53
1601286600000|2020-09-28 09:50:00|9377.7|9371.7|9389.2|9383.2|9390.7|9384.7|9374.2|9368.2|216
1601286900000|2020-09-28 09:55:00|9389.7|9383.7|9382.7|9376.7|9390.7|9384.7|9381.2|9375.2|56
1601287200000|2020-09-28 10:00:00|9383.2|9377.2|9387.7|9381.7|9392.7|9386.7|9380.2|9374.2|60
1601287500000|2020-09-28 10:05:00|9387.2|9381.2|9393.2|9387.2|9394.2|9388.2|9387.2|9381.2|59
1601287800000|2020-09-28 10:10:00|9392.7|9386.7|9394.7|9388.7|9396.2|9390.2|9391.7|9385.7|105
1601288100000|2020-09-28 10:15:00|9394.2|9388.2|9397.7|9391.7|9399.2|9393.2|9391.2|9385.2|126
1601288400000|2020-09-28 10:20:00|9398.2|9392.2|9402.7|9396.7|9403.2|9397.2|9396.2|9390.2|106
1601288700000|2020-09-28 10:25:00|9403.2|9397.2|9402.2|9396.2|9404.2|9398.2|9399.2|9393.2|52
1601289000000|2020-09-28 10:30:00|9401.7|9395.7|9401.7|9395.7|9403.2|9397.2|9397.7|9391.7|27
1601289300000|2020-09-28 10:35:00|9401.2|9395.2|9401.7|9395.7|9403.2|9397.2|9399.2|9393.2|68
1601289600000|2020-09-28 10:40:00|9402.2|9396.2|9404.2|9398.2|9407.2|9401.2|9401.7|9395.7|342
1601289900000|2020-09-28 10:45:00|9405.2|9399.2|9407.7|9401.7|9408.7|9402.7|9404.2|9398.2|192
1601290200000|2020-09-28 10:50:00|9408.2|9402.2|9408.2|9402.2|9411.2|9405.2|9407.2|9401.2|231
1601290500000|2020-09-28 10:55:00|9407.7|9401.7|9406.2|9400.2|9409.2|9403.2|9405.2|9399.2|40
1601290800000|2020-09-28 11:00:00|9405.7|9399.7|9406.2|9400.2|9409.2|9403.2|9405.2|9399.2|31
1601291100000|2020-09-28 11:05:00|9406.7|9400.7|9407.2|9401.2|9411.2|9405.2|9406.2|9400.2|26
1601291400000|2020-09-28 11:10:00|9407.7|9401.7|9410.7|9404.7|9411.2|9405.2|9407.7|9401.7|127
1601291700000|2020-09-28 11:15:00|9410.2|9404.2|9405.2|9399.2|9410.2|9404.2|9404.2|9398.2|316
1601292000000|2020-09-28 11:20:00|9404.2|9398.2|9402.7|9396.7|9405.7|9399.7|9401.2|9395.2|159
1601292300000|2020-09-28 11:25:00|9403.2|9397.2|9403.7|9397.7|9404.2|9398.2|9401.2|9395.2|27
1601292600000|2020-09-28 11:30:00|9403.2|9397.2|9407.7|9401.7|9409.2|9403.2|9403.2|9397.2|310
1601292900000|2020-09-28 11:35:00|9407.2|9401.2|9412.2|9406.2|9412.7|9406.7|9407.2|9401.2|86
1601293200000|2020-09-28 11:40:00|9412.7|9406.7|9412.7|9406.7|9414.2|9408.2|9412.2|9406.2|222
1601293500000|2020-09-28 11:45:00|9413.2|9407.2|9413.2|9407.2|9413.7|9407.7|9411.2|9405.2|71
1601293800000|2020-09-28 11:50:00|9413.7|9407.7|9413.2|9407.2|9416.7|9410.7|9412.2|9406.2|82
1601294100000|2020-09-28 11:55:00|9414.2|9408.2|9415.2|9409.2|9416.7|9410.7|9412.2|9406.2|120
1601294400000|2020-09-28 12:00:00|9415.7|9409.7|9413.2|9407.2|9417.2|9411.2|9412.7|9406.7|23
1601294700000|2020-09-28 12:05:00|9413.7|9407.7|9415.7|9409.7|9418.2|9412.2|9413.2|9407.2|52
1601295000000|2020-09-28 12:10:00|9415.2|9409.2|9413.2|9407.2|9416.2|9410.2|9412.2|9406.2|37
1601295300000|2020-09-28 12:15:00|9412.2|9406.2|9412.2|9406.2|9413.2|9407.2|9411.2|9405.2|125
1601295600000|2020-09-28 12:20:00|9413.2|9407.2|9416.2|9410.2|9416.2|9410.2|9412.2|9406.2|84
1601295900000|2020-09-28 12:25:00|9414.2|9408.2|9416.2|9410.2|9416.7|9410.7|9412.7|9406.7|545
1601296200000|2020-09-28 12:30:00|9416.7|9410.7|9422.2|9416.2|9422.2|9416.2|9415.7|9409.7|62
1601296500000|2020-09-28 12:35:00|9421.7|9415.7|9415.7|9409.7|9423.2|9417.2|9415.2|9409.2|53
1601296800000|2020-09-28 12:40:00|9415.2|9409.2|9418.7|9412.7|9421.2|9415.2|9415.2|9409.2|65
1601297100000|2020-09-28 12:45:00|9418.2|9412.2|9422.2|9416.2|9422.2|9416.2|9417.2|9411.2|12
1601297400000|2020-09-28 12:50:00|9421.7|9415.7|9419.2|9413.2|9422.2|9416.2|9419.2|9413.2|37
1601297700000|2020-09-28 12:55:00|9419.7|9413.7|9417.7|9411.7|9421.2|9415.2|9417.2|9411.2|37
1601298000000|2020-09-28 13:00:00|9418.2|9412.2|9414.2|9408.2|9420.7|9414.7|9413.7|9407.7|41
1601298300000|2020-09-28 13:05:00|9414.7|9408.7|9415.2|9409.2|9415.7|9409.7|9412.2|9406.2|110
1601298600000|2020-09-28 13:10:00|9415.7|9409.7|9415.2|9409.2|9419.2|9413.2|9413.2|9407.2|121
1601298900000|2020-09-28 13:15:00|9415.7|9409.7|9412.7|9406.7|9416.7|9410.7|9412.2|9406.2|21
1601299200000|2020-09-28 13:20:00|9412.2|9406.2|9413.7|9407.7|9416.2|9410.2|9412.2|9406.2|27
1601299500000|2020-09-28 13:25:00|9414.2|9408.2|9417.2|9411.2|9418.2|9412.2|9413.7|9407.7|93
1601299800000|2020-09-28 13:30:00|9418.2|9412.2|9423.2|9417.2|9424.7|9418.7|9414.2|9408.2|233
1601300100000|2020-09-28 13:35:00|9423.7|9417.7|9413.2|9407.2|9428.2|9422.2|9409.2|9403.2|421
1601300400000|2020-09-28 13:40:00|9413.7|9407.7|9412.7|9406.7|9422.2|9416.2|9412.2|9406.2|277
1601300700000|2020-09-28 13:45:00|9412.2|9406.2|9412.2|9406.2|9422.2|9416.2|9411.2|9405.2|198
1601301000000|2020-09-28 13:50:00|9411.2|9405.2|9410.7|9404.7|9415.7|9409.7|9410.2|9404.2|155
1601301300000|2020-09-28 13:55:00|9410.2|9404.2|9416.7|9410.7|9418.2|9412.2|9409.2|9403.2|183
1601301600000|2020-09-28 14:00:00|9417.2|9411.2|9418.2|9412.2|9420.2|9414.2|9416.2|9410.2|117
1601301900000|2020-09-28 14:05:00|9419.2|9413.2|9416.2|9410.2|9419.2|9413.2|9413.7|9407.7|168
1601302200000|2020-09-28 14:10:00|9416.7|9410.7|9419.2|9413.2|9419.7|9413.7|9413.2|9407.2|143
1601302500000|2020-09-28 14:15:00|9420.2|9414.2|9417.2|9411.2|9421.2|9415.2|9416.2|9410.2|103
1601302800000|2020-09-28 14:20:00|9418.7|9412.7|9417.2|9411.2|9423.7|9417.7|9417.2|9411.2|102
1601303100000|2020-09-28 14:25:00|9417.7|9411.7|9419.2|9413.2|9422.2|9416.2|9417.2|9411.2|63
1601303400000|2020-09-28 14:30:00|9418.2|9412.2|9418.2|9412.2|9423.2|9417.2|9415.7|9409.7|99
1601303700000|2020-09-28 14:35:00|9419.2|9413.2|9407.7|9401.7|9419.2|9413.2|9407.2|9401.2|132
1601304000000|2020-09-28 14:40:00|9407.2|9401.2|9412.7|9406.7|9414.2|9408.2|9406.2|9400.2|186
1601304300000|2020-09-28 14:45:00|9413.2|9407.2|9408.2|9402.2|9414.7|9408.7|9408.2|9402.2|103
1601304600000|2020-09-28 14:50:00|9407.7|9401.7|9407.2|9401.2|9409.2|9403.2|9402.7|9396.7|228
1601304900000|2020-09-28 14:55:00|9406.7|9400.7|9408.7|9402.7|9409.7|9403.7|9404.2|9398.2|476
1601305200000|2020-09-28 15:00:00|9409.7|9403.7|9409.7|9403.7|9413.7|9407.7|9406.7|9400.7|263
1601305500000|2020-09-28 15:05:00|9408.7|9402.7|9412.7|9406.7|9414.7|9408.7|9408.7|9402.7|197
1601305800000|2020-09-28 15:10:00|9411.7|9405.7|9412.7|9406.7|9414.7|9408.7|9408.7|9402.7|134
1601306100000|2020-09-28 15:15:00|9413.7|9407.7|9414.7|9408.7|9416.7|9410.7|9412.7|9406.7|217
1601306400000|2020-09-28 15:20:00|9413.7|9407.7|9413.7|9407.7|9415.7|9409.7|9410.7|9404.7|195
1601306700000|2020-09-28 15:25:00|9414.7|9408.7|9414.7|9408.7|9414.7|9408.7|9408.7|9402.7|328
1601307000000|2020-09-28 15:30:00|9415.7|9409.7|9409.7|9403.7|9415.7|9409.7|9408.7|9402.7|141
1601307300000|2020-09-28 15:35:00|9410.7|9404.7|9414.7|9408.7|9415.7|9409.7|9409.7|9403.7|397
1601307600000|2020-09-28 15:40:00|9413.7|9407.7|9408.7|9402.7|9413.7|9407.7|9407.7|9401.7|143
1601307900000|2020-09-28 15:45:00|9409.7|9403.7|9409.7|9403.7|9409.7|9403.7|9406.7|9400.7|42
1601308200000|2020-09-28 15:50:00|9408.7|9402.7|9409.7|9403.7|9410.7|9404.7|9407.7|9401.7|156
1601308500000|2020-09-28 15:55:00|9408.7|9402.7|9409.7|9403.7|9411.7|9405.7|9407.7|9401.7|283
1601308800000|2020-09-28 16:00:00|9408.7|9402.7|9406.7|9400.7|9408.7|9402.7|9406.7|9400.7|30
1601309100000|2020-09-28 16:05:00|9405.7|9399.7|9405.7|9399.7|9407.7|9401.7|9404.7|9398.7|54
1601309400000|2020-09-28 16:10:00|9406.7|9400.7|9410.7|9404.7|9410.7|9404.7|9406.7|9400.7|39
1601309700000|2020-09-28 16:15:00|9409.7|9403.7|9401.7|9395.7|9409.7|9403.7|9401.7|9395.7|77
1601310000000|2020-09-28 16:20:00|9402.7|9396.7|9404.7|9398.7|9404.7|9398.7|9400.7|9394.7|67
1601310300000|2020-09-28 16:25:00|9403.7|9397.7|9403.7|9397.7|9403.7|9397.7|9401.7|9395.7|43
1601310600000|2020-09-28 16:30:00|9402.7|9396.7|9403.7|9397.7|9403.7|9397.7|9402.7|9396.7|12
1601310900000|2020-09-28 16:35:00|9404.7|9398.7|9408.7|9402.7|9408.7|9402.7|9404.7|9398.7|97
1601311200000|2020-09-28 16:40:00|9409.7|9403.7|9408.7|9402.7|9411.7|9405.7|9407.7|9401.7|102
1601311500000|2020-09-28 16:45:00|9409.7|9403.7|9409.7|9403.7|9410.7|9404.7|9408.7|9402.7|86
1601311800000|2020-09-28 16:50:00|9410.7|9404.7|9411.7|9405.7|9411.7|9405.7|9409.7|9403.7|15
1601312100000|2020-09-28 16:55:00|9412.7|9406.7|9414.7|9408.7|9415.7|9409.7|9411.7|9405.7|84
1601312400000|2020-09-28 17:00:00|9413.7|9407.7|9414.7|9408.7|9414.7|9408.7|9412.7|9406.7|39
1601312700000|2020-09-28 17:05:00|9413.7|9407.7|9413.7|9407.7|9415.7|9409.7|9412.7|9406.7|57
1601313000000|2020-09-28 17:10:00|9414.7|9408.7|9416.7|9410.7|9416.7|9410.7|9414.7|9408.7|36
1601313300000|2020-09-28 17:15:00|9415.7|9409.7|9417.7|9411.7|9418.7|9412.7|9415.7|9409.7|49
1601313600000|2020-09-28 17:20:00|9418.7|9412.7|9420.7|9414.7|9422.7|9416.7|9418.7|9412.7|75
1601313900000|2020-09-28 17:25:00|9421.7|9415.7|9421.7|9415.7|9422.7|9416.7|9420.7|9414.7|70
1601314200000|2020-09-28 17:30:00|9422.7|9416.7|9427.7|9421.7|9428.7|9422.7|9422.7|9416.7|152
1601314500000|2020-09-28 17:35:00|9426.7|9420.7|9426.7|9420.7|9426.7|9420.7|9425.7|9419.7|65
1601314800000|2020-09-28 17:40:00|9425.7|9419.7|9420.7|9414.7|9425.7|9419.7|9419.7|9413.7|184
1601315100000|2020-09-28 17:45:00|9421.7|9415.7|9423.7|9417.7|9424.7|9418.7|9420.7|9414.7|109
1601315400000|2020-09-28 17:50:00|9422.7|9416.7|9423.7|9417.7|9423.7|9417.7|9422.7|9416.7|37
1601315700000|2020-09-28 17:55:00|9424.7|9418.7|9422.7|9416.7|9424.7|9418.7|9421.7|9415.7|40
1601316000000|2020-09-28 18:00:00|9423.7|9417.7|9418.7|9412.7|9424.7|9418.7|9418.7|9412.7|151
1601316300000|2020-09-28 18:05:00|9419.7|9413.7|9422.7|9416.7|9423.7|9417.7|9419.7|9413.7|68
1601316600000|2020-09-28 18:10:00|9421.7|9415.7|9424.7|9418.7|9426.7|9420.7|9421.7|9415.7|142
1601316900000|2020-09-28 18:15:00|9425.7|9419.7|9422.7|9416.7|9426.7|9420.7|9422.7|9416.7|31
1601317200000|2020-09-28 18:20:00|9420.7|9414.7|9424.7|9418.7|9425.7|9419.7|9420.7|9414.7|63
1601317500000|2020-09-28 18:25:00|9425.7|9419.7|9428.7|9422.7|9430.7|9424.7|9425.7|9419.7|53
1601317800000|2020-09-28 18:30:00|9429.7|9423.7|9435.7|9429.7|9437.7|9431.7|9429.7|9423.7|95
1601318100000|2020-09-28 18:35:00|9434.7|9428.7|9435.7|9429.7|9436.7|9430.7|9432.7|9426.7|171
1601318400000|2020-09-28 18:40:00|9434.7|9428.7|9435.7|9429.7|9438.7|9432.7|9434.7|9428.7|184
1601318700000|2020-09-28 18:45:00|9436.7|9430.7|9435.7|9429.7|9439.7|9433.7|9434.7|9428.7|140
1601319000000|2020-09-28 18:50:00|9434.7|9428.7|9435.7|9429.7|9438.7|9432.7|9432.7|9426.7|143
1601319300000|2020-09-28 18:55:00|9434.7|9428.7|9444.8|9421.4|9444.8|9436.7|9433.7|9421.4|161
1601319600000|2020-09-28 19:00:00|9444.1|9420.7|9437.6|9414.2|9444.6|9421.2|9436.9|9413.5|0
1601319900000|2020-09-28 19:05:00|9437.5|9414.1|9435.5|9412.1|9441.1|9417.7|9434.6|9411.2|0
1601320200000|2020-09-28 19:10:00|9435.6|9412.2|9439.6|9416.2|9439.7|9416.3|9434.7|9411.3|0
1601320500000|2020-09-28 19:15:00|9439.7|9416.3|9437.9|9414.5|9442.4|9419|9435.9|9412.5|0
1601320800000|2020-09-28 19:20:00|9438.1|9414.7|9438.3|9414.9|9439.2|9415.8|9437.4|9414|0
1601321100000|2020-09-28 19:25:00|9438.4|9415|9443.4|9420|9443.5|9420.1|9438.3|9414.9|0
1601321400000|2020-09-28 19:30:00|9443.3|9419.9|9434.1|9410.7|9443.6|9420.2|9430.6|9407.2|0
1601321700000|2020-09-28 19:35:00|9434.2|9410.8|9438.5|9415.1|9438.7|9415.3|9433.6|9410.2|0
1601322000000|2020-09-28 19:40:00|9438.4|9415|9441.2|9417.8|9441.5|9418.1|9438.1|9414.7|0
1601322300000|2020-09-28 19:45:00|9441|9417.6|9434.5|9411.1|9441.2|9417.8|9434.3|9410.9|0
1601322600000|2020-09-28 19:50:00|9433.8|9410.4|9439.3|9415.9|9439.7|9416.3|9432.3|9408.9|0
1601322900000|2020-09-28 19:55:00|9439.2|9415.8|9447.8|9424.4|9447.8|9424.4|9433.8|9410.4|0
1601323200000|2020-09-28 20:00:00|9449.2|9425.8|9448.2|9424.8|9451.7|9428.3|9441.3|9417.9|0
1601323500000|2020-09-28 20:05:00|9448.7|9425.3|9450.7|9427.3|9450.7|9427.3|9446.8|9423.4|0
1601323800000|2020-09-28 20:10:00|9450.2|9426.8|9454.2|9430.8|9454.9|9431.5|9448.7|9425.3|0
1601324100000|2020-09-28 20:15:00|9454.1|9430.7|9453.8|9430.4|9454.3|9430.9|9453.3|9429.9|0
1601324400000|2020-09-28 20:20:00|9454.1|9430.7|9454.1|9430.7|9454.6|9431.2|9453.8|9430.4|0
1601324700000|2020-09-28 20:25:00|9453.7|9430.3|9453.1|9429.7|9453.8|9430.4|9453.1|9429.7|0
1601325000000|2020-09-28 20:30:00|9454.9|9431.5|9458.4|9435|9458.4|9435|9452.9|9429.5|0
1601325300000|2020-09-28 20:35:00|9457.9|9434.5|9458.4|9435|9458.9|9435.5|9455.4|9432|0
1601325600000|2020-09-28 20:40:00|9458.9|9435.5|9463.4|9440|9463.4|9440|9458.4|9435|0
1601325900000|2020-09-28 20:45:00|9462.9|9439.5|9461.4|9438|9463.9|9440.5|9459.5|9436.1|0
1601326200000|2020-09-28 20:50:00|9460.9|9437.5|9459.5|9436.1|9461.4|9438|9459.5|9436.1|0
1601326500000|2020-09-28 20:55:00|9459|9435.6|9458.1|9434.7|9459|9435.6|9455|9431.6|0
1601326800000|2020-09-28 21:00:00|9457.2|9433.8|9456.8|9433.4|9457.6|9434.2|9456.3|9432.9|0
1601327100000|2020-09-28 21:05:00|9457.2|9433.8|9457.7|9434.3|9457.7|9434.3|9456.8|9433.4|0
1601327400000|2020-09-28 21:10:00|9457.6|9434.2|9458.5|9435.1|9458.8|9435.4|9457.6|9434.2|0
1601327700000|2020-09-28 21:15:00|9458.4|9435|9458.2|9434.8|9458.5|9435.1|9457.9|9434.5|0
1601328000000|2020-09-28 21:20:00|9457.9|9434.5|9458.3|9434.9|9458.3|9434.9|9457.9|9434.5|0
1601328300000|2020-09-28 21:25:00|9458.7|9435.3|9458.8|9435.4|9458.9|9435.5|9458.7|9435.3|0
1601328600000|2020-09-28 21:30:00|9458.9|9435.5|9458.1|9434.7|9458.9|9435.5|9457.8|9434.4|0
1601328900000|2020-09-28 21:35:00|9457.8|9434.4|9457.4|9434|9457.9|9434.5|9457.4|9434|0
1601329200000|2020-09-28 21:40:00|9457.3|9433.9|9457.3|9433.9|9457.3|9433.9|9457.3|9433.9|0
1601329500000|2020-09-28 21:45:00|9457.4|9434|9457.6|9434.2|9457.6|9434.2|9457.4|9434|0
1601329800000|2020-09-28 21:50:00|9457.7|9434.3|9458.3|9434.9|9458.6|9435.2|9457|9433.6|0
1601330100000|2020-09-28 21:55:00|9458.4|9435|9459.1|9435.7|9459.1|9435.7|9457.9|9434.5|0
1601330400000|2020-09-28 22:00:00|9457.4|9434|9460.4|9437|9462.1|9438.7|9455.9|9432.5|0
1601330700000|2020-09-28 22:05:00|9460.6|9437.2|9459.7|9436.3|9461.1|9437.7|9459.2|9435.8|0
1601331000000|2020-09-28 22:10:00|9459.2|9435.8|9460.4|9437|9461.6|9438.2|9458.7|9435.3|0
1601331300000|2020-09-28 22:15:00|9460.6|9437.2|9462.4|9439|9462.6|9439.2|9459.2|9435.8|0
1601331600000|2020-09-28 22:20:00|9462.1|9438.7|9463.6|9440.2|9464.3|9440.9|9461.6|9438.2|0
1601331900000|2020-09-28 22:25:00|9464.1|9440.7|9463.6|9440.2|9464.1|9440.7|9463.1|9439.7|0
1601332200000|2020-09-28 22:30:00|9463.8|9440.4|9463.6|9440.2|9464.8|9441.4|9463.1|9439.7|0
1601332500000|2020-09-28 22:35:00|9463.1|9439.7|9466.6|9443.2|9468.8|9445.4|9463.1|9439.7|0
1601332800000|2020-09-28 22:40:00|9467.3|9443.9|9466.6|9443.2|9467.6|9444.2|9466.1|9442.7|0
1601333100000|2020-09-28 22:45:00|9466.1|9442.7|9459.4|9436|9466.1|9442.7|9459.4|9436|0
1601333700000|2020-09-28 22:55:00|9460.4|9437|9461.4|9438|9461.4|9438|9459.9|9436.5|0
1601334000000|2020-09-28 23:00:00|9460.9|9437.5|9461.9|9438.5|9462.4|9439|9460.9|9437.5|0
1601334300000|2020-09-28 23:05:00|9462.1|9438.7|9461.9|9438.5|9462.4|9439|9461.4|9438|0
1601334600000|2020-09-28 23:10:00|9461.4|9438|9461.4|9438|9461.9|9438.5|9460.9|9437.5|0
1601334900000|2020-09-28 23:15:00|9461.6|9438.2|9463.4|9440|9463.4|9440|9461.4|9438|0
1601335200000|2020-09-28 23:20:00|9463.9|9440.5|9466.3|9442.9|9468.3|9444.9|9463.9|9440.5|0
1601335500000|2020-09-28 23:25:00|9466.8|9443.4|9465.3|9441.9|9466.8|9443.4|9465.3|9441.9|0
1601335800000|2020-09-28 23:30:00|9465.6|9442.2|9465.8|9442.4|9466.8|9443.4|9464.3|9440.9|0
1601336100000|2020-09-28 23:35:00|9466.1|9442.7|9465.3|9441.9|9466.6|9443.2|9465.1|9441.7|0
1601336400000|2020-09-28 23:40:00|9465.8|9442.4|9466.3|9442.9|9466.8|9443.4|9464.8|9441.4|0
1601336700000|2020-09-28 23:45:00|9466.6|9443.2|9467.3|9443.9|9467.5|9444.1|9465.8|9442.4|0
1601337000000|2020-09-28 23:50:00|9467.8|9444.4|9470.3|9446.9|9470.3|9446.9|9466.3|9442.9|0
1601337300000|2020-09-28 23:55:00|9469.8|9446.4|9468.8|9445.4|9470.3|9446.9|9466.8|9443.4|0
1601337600000|2020-09-29 00:00:00|9468.3|9444.9|9465.3|9441.9|9468.3|9444.9|9463.9|9440.5|0
1601337900000|2020-09-29 00:05:00|9465.8|9442.4|9467.8|9444.4|9467.8|9444.4|9465.8|9442.4|0
1601338200000|2020-09-29 00:10:00|9468.3|9444.9|9471.7|9448.3|9471.7|9448.3|9468|9444.6|0
1601338500000|2020-09-29 00:15:00|9471.3|9447.9|9465.2|9441.8|9471.7|9448.3|9464.9|9441.5|0
1601338800000|2020-09-29 00:20:00|9465.1|9441.7|9462.7|9439.3|9465.1|9441.7|9460.5|9437.1|0
1601339100000|2020-09-29 00:25:00|9462.5|9439.1|9464|9440.6|9466.4|9443|9462.2|9438.8|0
1601339400000|2020-09-29 00:30:00|9464.2|9440.8|9464.2|9440.8|9466.2|9442.8|9463.4|9440|0
1601339700000|2020-09-29 00:35:00|9464.3|9440.9|9472.5|9449.1|9472.5|9449.1|9463.7|9440.3|0
1601340000000|2020-09-29 00:40:00|9471.8|9448.4|9469.1|9445.7|9472.3|9448.9|9468.8|9445.4|0
1601340300000|2020-09-29 00:45:00|9469.2|9445.8|9471|9447.6|9471.3|9447.9|9469.1|9445.7|0
1601340600000|2020-09-29 00:50:00|9471.3|9447.9|9470|9446.6|9472.7|9449.3|9470|9446.6|0
1601340900000|2020-09-29 00:55:00|9469.8|9446.4|9470.3|9446.9|9470.8|9447.4|9468.2|9444.8|0
1601341200000|2020-09-29 01:00:00|9470.5|9447.1|9471.3|9447.9|9474.7|9451.3|9470|9446.6|0
1601341500000|2020-09-29 01:05:00|9471.4|9448|9471.8|9448.4|9471.8|9448.4|9469.3|9445.9|0
1601341800000|2020-09-29 01:10:00|9471.5|9448.1|9466.6|9443.2|9471.5|9448.1|9466.1|9442.7|0
1601342100000|2020-09-29 01:15:00|9458|9452|9418|9412|9458|9452|9413|9407|3740
1601342400000|2020-09-29 01:20:00|9417|9411|9425|9419|9431|9425|9414|9408|1623
1601342700000|2020-09-29 01:25:00|9424|9418|9415|9409|9427|9421|9415|9409|960
1601343000000|2020-09-29 01:30:00|9414|9408|9403|9397|9428|9422|9394|9388|3814
1601343300000|2020-09-29 01:35:00|9404|9398|9409|9403|9409|9403|9385|9379|2639
1601343600000|2020-09-29 01:40:00|9408|9402|9391|9385|9410|9404|9381|9375|1913
1601343900000|2020-09-29 01:45:00|9390|9384|9385|9379|9398|9392|9380|9374|1244
1601344200000|2020-09-29 01:50:00|9384|9378|9405|9399|9405|9399|9384|9378|920
1601344500000|2020-09-29 01:55:00|9404|9398|9398|9392|9409|9403|9393|9387|1037
1601344800000|2020-09-29 02:00:00|9399|9393|9392|9386|9406|9400|9386|9380|1582
1601345100000|2020-09-29 02:05:00|9393|9387|9396|9390|9399|9393|9385|9379|1027
1601345400000|2020-09-29 02:10:00|9397|9391|9396|9390|9409|9403|9393|9387|1298
1601345700000|2020-09-29 02:15:00|9397|9391|9384|9378|9398|9392|9383|9377|1081
1601346000000|2020-09-29 02:20:00|9385|9379|9380|9374|9388|9382|9377|9371|796
1601346300000|2020-09-29 02:25:00|9381|9375|9383|9377|9384|9378|9373|9367|873
1601346600000|2020-09-29 02:30:00|9384|9378|9365|9359|9385|9379|9364|9358|1370
1601346900000|2020-09-29 02:35:00|9366|9360|9352|9346|9369|9363|9346|9340|1130
1601347200000|2020-09-29 02:40:00|9351|9345|9366|9360|9369|9363|9351|9345|1076
1601347500000|2020-09-29 02:45:00|9368|9362|9368|9362|9372|9366|9360|9354|733
1601347800000|2020-09-29 02:50:00|9369|9363|9360|9354|9370|9364|9357|9351|619
1601348100000|2020-09-29 02:55:00|9361|9355|9356|9350|9362|9356|9355|9349|1155
1601348400000|2020-09-29 03:00:00|9357|9351|9341|9335|9358|9352|9340|9334|779
1601348700000|2020-09-29 03:05:00|9342|9336|9342|9336|9349|9343|9340|9334|889
1601349000000|2020-09-29 03:10:00|9344|9338|9350|9344|9355|9349|9340|9334|798
1601349300000|2020-09-29 03:15:00|9349|9343|9326|9320|9350|9344|9324|9318|922
1601349600000|2020-09-29 03:20:00|9325|9319|9333|9327|9341|9335|9325|9319|792
1601349900000|2020-09-29 03:25:00|9334|9328|9328|9322|9336|9330|9326|9320|529
1601350200000|2020-09-29 03:30:00|9327|9321|9321|9315|9328|9322|9318|9312|687
1601350500000|2020-09-29 03:35:00|9322|9316|9329|9323|9330|9324|9321|9315|524
1601350800000|2020-09-29 03:40:00|9330|9324|9331|9325|9333|9327|9325|9319|582
1601351100000|2020-09-29 03:45:00|9330|9324|9327|9321|9330|9324|9324|9318|848
1601351400000|2020-09-29 03:50:00|9328|9322|9331|9325|9334|9328|9326|9320|674
1601351700000|2020-09-29 03:55:00|9332|9326|9331|9325|9334|9328|9328|9322|805
1601352000000|2020-09-29 04:00:00|9339.9|9316.5|9341.4|9318|9342.1|9318.7|9339.9|9316.5|0
1601352300000|2020-09-29 04:05:00|9341.6|9318.2|9341.4|9318|9341.9|9318.5|9339.9|9316.5|0
1601352600000|2020-09-29 04:10:00|9341.3|9317.9|9347|9323.6|9348.4|9325|9341.3|9317.9|0
1601352900000|2020-09-29 04:15:00|9348.4|9325|9347.2|9323.8|9348.7|9325.3|9346.2|9322.8|0
1601353200000|2020-09-29 04:20:00|9347|9323.6|9348.2|9324.8|9348.9|9325.5|9346.5|9323.1|0
1601353500000|2020-09-29 04:25:00|9347.4|9324|9348.4|9325|9348.7|9325.3|9346.5|9323.1|0
1601353800000|2020-09-29 04:30:00|9348.3|9324.9|9346.5|9323.1|9348.5|9325.1|9345.5|9322.1|0
1601354100000|2020-09-29 04:35:00|9346.2|9322.8|9346.2|9322.8|9347.8|9324.4|9344.5|9321.1|0
1601354400000|2020-09-29 04:40:00|9346.1|9322.7|9346|9322.6|9346.2|9322.8|9344.3|9320.9|0
1601354700000|2020-09-29 04:45:00|9347.4|9324|9354.2|9330.8|9354.5|9331.1|9346|9322.6|0
1601355000000|2020-09-29 04:50:00|9354.3|9330.9|9353.5|9330.1|9356.4|9333|9352.8|9329.4|0
1601355300000|2020-09-29 04:55:00|9352.8|9329.4|9355.2|9331.8|9355.4|9332|9352.8|9329.4|0
1601355600000|2020-09-29 05:00:00|9357.8|9334.4|9347|9341|9357.8|9349|9331|9325|4290
1601355900000|2020-09-29 05:05:00|9348|9342|9335|9329|9353|9347|9334|9328|922
1601356200000|2020-09-29 05:10:00|9336|9330|9325|9319|9337|9331|9325|9319|788
1601356500000|2020-09-29 05:15:00|9326|9320|9304|9298|9326|9320|9304|9298|1496
1601356800000|2020-09-29 05:20:00|9305|9299|9296|9290|9309|9303|9295|9289|1110
1601357100000|2020-09-29 05:25:00|9297|9291|9293|9287|9301|9295|9288|9282|1191
1601357400000|2020-09-29 05:30:00|9292|9286|9289|9283|9295|9289|9283|9277|1213
1601357700000|2020-09-29 05:35:00|9290|9284|9292|9286|9297|9291|9288|9282|646
1601358000000|2020-09-29 05:40:00|9293|9287|9288|9282|9294|9288|9278|9272|1365
1601358300000|2020-09-29 05:45:00|9289|9283|9302|9296|9311|9305|9289|9283|1284
1601358600000|2020-09-29 05:50:00|9301|9295|9298|9292|9307|9301|9298|9292|807
1601358900000|2020-09-29 05:55:00|9299|9293|9310|9304|9312|9306|9299|9293|670
1601359200000|2020-09-29 06:00:00|9312|9306|9311|9305|9316|9310|9308|9302|1312
1601359500000|2020-09-29 06:05:00|9312|9306|9330|9324|9330|9324|9310|9304|1056
1601359800000|2020-09-29 06:10:00|9331|9325|9309|9303|9335|9329|9309|9303|979
1601360100000|2020-09-29 06:15:00|9308|9302|9304|9298|9312|9306|9301|9295|558
1601360400000|2020-09-29 06:20:00|9305|9299|9295|9289|9305|9299|9292|9286|992
1601360700000|2020-09-29 06:25:00|9294|9288|9297|9291|9300|9294|9294|9288|1248
1601361000000|2020-09-29 06:30:00|9296|9290|9295|9289|9297|9291|9287|9281|768
1601361300000|2020-09-29 06:35:00|9296|9290|9290|9284|9297|9291|9287|9281|694
1601361600000|2020-09-29 06:40:00|9291|9285|9293|9287|9294|9288|9285|9279|794
1601361900000|2020-09-29 06:45:00|9294|9288|9296|9290|9304|9298|9293|9287|588
1601362200000|2020-09-29 06:50:00|9297|9291|9301|9295|9302|9296|9292|9286|648
1601362500000|2020-09-29 06:55:00|9302|9296|9299|9293|9302|9296|9292|9286|528
1601362800000|2020-09-29 07:00:00|9298|9292|9279|9273|9301|9295|9276|9270|889
1601363100000|2020-09-29 07:05:00|9278|9272|9265|9259|9279|9273|9256|9250|1302
1601363400000|2020-09-29 07:10:00|9266|9260|9263|9257|9272|9266|9260|9254|570
1601363700000|2020-09-29 07:15:00|9262|9256|9263|9257|9271|9265|9258|9252|1068
1601364000000|2020-09-29 07:20:00|9262|9256|9274|9268|9277|9271|9258|9252|1085
1601364300000|2020-09-29 07:25:00|9275|9269|9277|9271|9283|9277|9272|9266|883
1601364600000|2020-09-29 07:30:00|9279|9273|9279|9273|9282|9276|9275|9269|663
1601364900000|2020-09-29 07:35:00|9278|9272|9284|9278|9287|9281|9278|9272|891
1601365200000|2020-09-29 07:40:00|9285|9279|9288|9282|9290|9284|9278|9272|1131
1601365500000|2020-09-29 07:45:00|9289|9283|9283|9277|9291|9285|9282|9276|876
1601365800000|2020-09-29 07:50:00|9284|9278|9288|9282|9291|9285|9282|9276|2481
1601366100000|2020-09-29 07:55:00|9289|9283|9293|9287|9299|9293|9289|9283|1983
1601366400000|2020-09-29 08:00:00|9292.2|9286.2|9288.2|9282.2|9295.2|9289.2|9281.2|9275.2|1610
1601366700000|2020-09-29 08:05:00|9287.2|9281.2|9284.2|9278.2|9288.2|9282.2|9278.2|9272.2|1821
1601367000000|2020-09-29 08:10:00|9288.2|9282.2|9285.2|9279.2|9293.2|9287.2|9279.2|9273.2|1870
1601367300000|2020-09-29 08:15:00|9286.2|9280.2|9292.2|9286.2|9294.2|9288.2|9286.2|9280.2|1037
1601367600000|2020-09-29 08:20:00|9293.2|9287.2|9301.2|9295.2|9301.2|9295.2|9291.2|9285.2|703
1601367900000|2020-09-29 08:25:00|9300.2|9294.2|9293.2|9287.2|9312.2|9306.2|9293.2|9287.2|1546
1601368200000|2020-09-29 08:30:00|9305.2|9281.8|9312.5|9289.1|9315.2|9291.8|9303.3|9279.9|0
1601368500000|2020-09-29 08:35:00|9311|9287.6|9313.5|9290.1|9314.9|9291.5|9310.3|9286.9|0
1601368800000|2020-09-29 08:40:00|9313.6|9290.2|9308.1|9284.7|9317.5|9294.1|9305.5|9282.1|0
1601369100000|2020-09-29 08:45:00|9308.4|9285|9301.9|9278.5|9317.1|9293.7|9301.8|9278.4|0
1601369400000|2020-09-29 08:50:00|9302.1|9278.7|9301.7|9278.3|9305.5|9282.1|9300.8|9277.4|0
1601369700000|2020-09-29 08:55:00|9301.8|9278.4|9307.9|9284.5|9310.1|9286.7|9301.6|9278.2|0
1601370000000|2020-09-29 09:00:00|9307.8|9284.4|9308.6|9285.2|9309.3|9285.9|9303.3|9279.9|0
1601370300000|2020-09-29 09:05:00|9308.9|9285.5|9313.5|9290.1|9314.9|9291.5|9306.4|9283|0
1601370600000|2020-09-29 09:10:00|9312|9288.6|9307.9|9284.5|9313.9|9290.5|9307.4|9284|0
1601370900000|2020-09-29 09:15:00|9300.7|9294.7|9305.7|9299.7|9310.7|9304.7|9298.7|9292.7|238
1601371200000|2020-09-29 09:20:00|9306.2|9300.2|9304.7|9298.7|9307.7|9301.7|9304.2|9298.2|172
1601371500000|2020-09-29 09:25:00|9305.2|9299.2|9303.7|9297.7|9306.7|9300.7|9301.2|9295.2|214
1601371800000|2020-09-29 09:30:00|9304.2|9298.2|9299.7|9293.7|9304.2|9298.2|9295.2|9289.2|170
1601372100000|2020-09-29 09:35:00|9300.2|9294.2|9309.2|9303.2|9309.7|9303.7|9299.7|9293.7|127
1601372400000|2020-09-29 09:40:00|9308.7|9302.7|9308.2|9302.2|9310.7|9304.7|9306.7|9300.7|59
1601372700000|2020-09-29 09:45:00|9308.7|9302.7|9305.7|9299.7|9309.7|9303.7|9305.2|9299.2|137
1601373000000|2020-09-29 09:50:00|9305.2|9299.2|9304.7|9298.7|9307.2|9301.2|9302.7|9296.7|219
1601373300000|2020-09-29 09:55:00|9305.2|9299.2|9311.2|9305.2|9312.7|9306.7|9304.7|9298.7|152
1601373600000|2020-09-29 10:00:00|9311.7|9305.7|9308.7|9302.7|9311.7|9305.7|9307.2|9301.2|50
1601373900000|2020-09-29 10:05:00|9309.2|9303.2|9308.2|9302.2|9310.7|9304.7|9308.2|9302.2|16
1601374200000|2020-09-29 10:10:00|9308.7|9302.7|9311.7|9305.7|9312.7|9306.7|9308.2|9302.2|47
1601374500000|2020-09-29 10:15:00|9311.2|9305.2|9312.7|9306.7|9314.7|9308.7|9309.7|9303.7|36
1601374800000|2020-09-29 10:20:00|9313.2|9307.2|9314.2|9308.2|9315.7|9309.7|9311.7|9305.7|60
1601375100000|2020-09-29 10:25:00|9315.2|9309.2|9316.7|9310.7|9316.7|9310.7|9312.7|9306.7|24
1601375400000|2020-09-29 10:30:00|9317.7|9311.7|9312.7|9306.7|9317.7|9311.7|9312.2|9306.2|82
1601375700000|2020-09-29 10:35:00|9312.2|9306.2|9310.2|9304.2|9312.2|9306.2|9308.7|9302.7|16
1601376000000|2020-09-29 10:40:00|9309.7|9303.7|9307.7|9301.7|9310.7|9304.7|9306.7|9300.7|8
1601376300000|2020-09-29 10:45:00|9307.2|9301.2|9308.2|9302.2|9310.2|9304.2|9306.7|9300.7|28
1601376600000|2020-09-29 10:50:00|9308.7|9302.7|9308.7|9302.7|9310.7|9304.7|9307.7|9301.7|14
1601376900000|2020-09-29 10:55:00|9309.7|9303.7|9312.7|9306.7|9313.7|9307.7|9309.7|9303.7|39
1601377200000|2020-09-29 11:00:00|9313.2|9307.2|9317.7|9311.7|9320.7|9314.7|9313.2|9307.2|102
1601377500000|2020-09-29 11:05:00|9318.2|9312.2|9315.2|9309.2|9319.2|9313.2|9311.7|9305.7|169
1601377800000|2020-09-29 11:10:00|9315.7|9309.7|9313.2|9307.2|9317.7|9311.7|9313.2|9307.2|157
1601378100000|2020-09-29 11:15:00|9313.7|9307.7|9313.2|9307.2|9317.7|9311.7|9311.7|9305.7|99
1601378400000|2020-09-29 11:20:00|9312.7|9306.7|9313.7|9307.7|9316.7|9310.7|9312.2|9306.2|92
1601378700000|2020-09-29 11:25:00|9314.2|9308.2|9314.2|9308.2|9316.7|9310.7|9312.7|9306.7|88
1601379000000|2020-09-29 11:30:00|9313.7|9307.7|9315.7|9309.7|9315.7|9309.7|9312.7|9306.7|61
1601379300000|2020-09-29 11:35:00|9316.7|9310.7|9321.7|9315.7|9322.7|9316.7|9316.7|9310.7|227
1601379600000|2020-09-29 11:40:00|9322.2|9316.2|9322.7|9316.7|9323.7|9317.7|9320.7|9314.7|134
1601379900000|2020-09-29 11:45:00|9323.2|9317.2|9322.7|9316.7|9323.7|9317.7|9318.7|9312.7|107
1601380200000|2020-09-29 11:50:00|9322.2|9316.2|9318.7|9312.7|9323.7|9317.7|9318.7|9312.7|55
1601380500000|2020-09-29 11:55:00|9319.2|9313.2|9319.7|9313.7|9320.7|9314.7|9317.7|9311.7|99
1601380800000|2020-09-29 12:00:00|9320.2|9314.2|9314.7|9308.7|9320.2|9314.2|9312.7|9306.7|46
1601381100000|2020-09-29 12:05:00|9315.2|9309.2|9315.7|9309.7|9316.2|9310.2|9312.7|9306.7|83
1601381400000|2020-09-29 12:10:00|9316.2|9310.2|9315.2|9309.2|9317.7|9311.7|9314.7|9308.7|116
1601381700000|2020-09-29 12:15:00|9314.7|9308.7|9317.7|9311.7|9318.7|9312.7|9313.7|9307.7|83
1601382000000|2020-09-29 12:20:00|9318.2|9312.2|9322.2|9316.2|9322.7|9316.7|9317.7|9311.7|96
1601382300000|2020-09-29 12:25:00|9322.7|9316.7|9322.7|9316.7|9323.2|9317.2|9321.2|9315.2|33
1601382600000|2020-09-29 12:30:00|9323.2|9317.2|9325.7|9319.7|9327.2|9321.2|9323.2|9317.2|65
1601382900000|2020-09-29 12:35:00|9326.7|9320.7|9323.7|9317.7|9326.7|9320.7|9322.7|9316.7|107
1601383200000|2020-09-29 12:40:00|9323.2|9317.2|9321.7|9315.7|9324.2|9318.2|9320.7|9314.7|136
1601383500000|2020-09-29 12:45:00|9321.2|9315.2|9323.2|9317.2|9323.2|9317.2|9320.7|9314.7|123
1601383800000|2020-09-29 12:50:00|9322.7|9316.7|9323.7|9317.7|9324.7|9318.7|9319.7|9313.7|116
1601384100000|2020-09-29 12:55:00|9323.2|9317.2|9327.7|9321.7|9328.7|9322.7|9318.7|9312.7|152
1601384400000|2020-09-29 13:00:00|9328.7|9322.7|9327.2|9321.2|9330.2|9324.2|9323.7|9317.7|119
1601384700000|2020-09-29 13:05:00|9326.7|9320.7|9330.7|9324.7|9330.7|9324.7|9323.7|9317.7|147
1601385000000|2020-09-29 13:10:00|9330.2|9324.2|9327.7|9321.7|9330.2|9324.2|9325.7|9319.7|78
1601385300000|2020-09-29 13:15:00|9327.2|9321.2|9326.2|9320.2|9330.7|9324.7|9324.7|9318.7|84
1601385600000|2020-09-29 13:20:00|9326.7|9320.7|9327.2|9321.2|9329.2|9323.2|9325.7|9319.7|101
1601385900000|2020-09-29 13:25:00|9326.2|9320.2|9328.7|9322.7|9329.7|9323.7|9325.2|9319.2|151
1601386200000|2020-09-29 13:30:00|9327.7|9321.7|9334.2|9328.2|9337.7|9331.7|9325.2|9319.2|383
1601386500000|2020-09-29 13:35:00|9334.7|9328.7|9341.7|9335.7|9342.2|9336.2|9333.7|9327.7|235
1601386800000|2020-09-29 13:40:00|9342.2|9336.2|9336.7|9330.7|9344.2|9338.2|9333.7|9327.7|217
1601387100000|2020-09-29 13:45:00|9336.2|9330.2|9345.2|9339.2|9349.2|9343.2|9335.7|9329.7|293
1601387400000|2020-09-29 13:50:00|9345.7|9339.7|9340.7|9334.7|9345.7|9339.7|9338.7|9332.7|200
1601387700000|2020-09-29 13:55:00|9340.2|9334.2|9338.2|9332.2|9341.7|9335.7|9334.7|9328.7|117
1601388000000|2020-09-29 14:00:00|9338.7|9332.7|9343.7|9337.7|9346.7|9340.7|9335.7|9329.7|386
1601388300000|2020-09-29 14:05:00|9344.2|9338.2|9343.7|9337.7|9348.7|9342.7|9339.7|9333.7|295
1601388600000|2020-09-29 14:10:00|9344.2|9338.2|9344.2|9338.2|9346.7|9340.7|9342.7|9336.7|233
1601388900000|2020-09-29 14:15:00|9344.7|9338.7|9341.7|9335.7|9346.7|9340.7|9340.7|9334.7|160
1601389200000|2020-09-29 14:20:00|9341.2|9335.2|9344.2|9338.2|9346.7|9340.7|9338.7|9332.7|103
1601389500000|2020-09-29 14:25:00|9344.7|9338.7|9346.2|9340.2|9348.7|9342.7|9340.7|9334.7|102
1601389800000|2020-09-29 14:30:00|9346.7|9340.7|9341.7|9335.7|9348.2|9342.2|9340.7|9334.7|150
1601390100000|2020-09-29 14:35:00|9342.2|9336.2|9332.2|9326.2|9342.7|9336.7|9328.7|9322.7|301
1601390400000|2020-09-29 14:40:00|9331.7|9325.7|9336.7|9330.7|9337.7|9331.7|9331.7|9325.7|164
1601390700000|2020-09-29 14:45:00|9336.2|9330.2|9337.7|9331.7|9337.7|9331.7|9328.7|9322.7|226
1601391000000|2020-09-29 14:50:00|9338.7|9332.7|9335.7|9329.7|9343.7|9337.7|9333.7|9327.7|289
1601391300000|2020-09-29 14:55:00|9335.2|9329.2|9343.2|9337.2|9344.7|9338.7|9334.7|9328.7|248
1601391600000|2020-09-29 15:00:00|9342.2|9336.2|9340.2|9334.2|9342.2|9336.2|9338.2|9332.2|162
1601391900000|2020-09-29 15:05:00|9339.2|9333.2|9339.2|9333.2|9344.2|9338.2|9339.2|9333.2|89
1601392200000|2020-09-29 15:10:00|9340.2|9334.2|9341.2|9335.2|9343.2|9337.2|9340.2|9334.2|80
1601392500000|2020-09-29 15:15:00|9342.2|9336.2|9344.2|9338.2|9345.2|9339.2|9342.2|9336.2|83
1601392800000|2020-09-29 15:20:00|9345.2|9339.2|9349.2|9343.2|9350.2|9344.2|9344.2|9338.2|116
1601393100000|2020-09-29 15:25:00|9348.2|9342.2|9347.2|9341.2|9350.2|9344.2|9346.2|9340.2|100
1601393400000|2020-09-29 15:30:00|9348.2|9342.2|9352.2|9346.2|9352.2|9346.2|9344.2|9338.2|148
1601393700000|2020-09-29 15:35:00|9350.2|9344.2|9351.2|9345.2|9353.2|9347.2|9348.2|9342.2|89
1601394000000|2020-09-29 15:40:00|9350.2|9344.2|9337.2|9331.2|9350.2|9344.2|9335.2|9329.2|144
1601394300000|2020-09-29 15:45:00|9336.2|9330.2|9333.2|9327.2|9337.2|9331.2|9332.2|9326.2|62
1601394600000|2020-09-29 15:50:00|9334.2|9328.2|9342.2|9336.2|9343.2|9337.2|9333.2|9327.2|262
1601394900000|2020-09-29 15:55:00|9343.2|9337.2|9344.2|9338.2|9347.2|9341.2|9343.2|9337.2|82
1601395200000|2020-09-29 16:00:00|9345.2|9339.2|9336.2|9330.2|9345.2|9339.2|9336.2|9330.2|281
1601395500000|2020-09-29 16:05:00|9337.2|9331.2|9339.2|9333.2|9340.2|9334.2|9332.2|9326.2|137
1601395800000|2020-09-29 16:10:00|9338.2|9332.2|9335.2|9329.2|9338.2|9332.2|9335.2|9329.2|45
1601396100000|2020-09-29 16:15:00|9334.2|9328.2|9334.2|9328.2|9335.2|9329.2|9333.2|9327.2|51
1601396400000|2020-09-29 16:20:00|9335.2|9329.2|9332.2|9326.2|9336.2|9330.2|9331.2|9325.2|63
1601396700000|2020-09-29 16:25:00|9333.2|9327.2|9333.2|9327.2|9334.2|9328.2|9330.2|9324.2|165
1601397000000|2020-09-29 16:30:00|9334.2|9328.2|9340.2|9334.2|9341.2|9335.2|9333.2|9327.2|148
1601397300000|2020-09-29 16:35:00|9341.2|9335.2|9341.2|9335.2|9342.2|9336.2|9339.2|9333.2|60
1601397600000|2020-09-29 16:40:00|9340.2|9334.2|9340.2|9334.2|9340.2|9334.2|9340.2|9334.2|9
1601397900000|2020-09-29 16:45:00|9339.2|9333.2|9341.2|9335.2|9342.2|9336.2|9338.2|9332.2|25
1601398200000|2020-09-29 16:50:00|9340.2|9334.2|9341.2|9335.2|9342.2|9336.2|9340.2|9334.2|16
1601398500000|2020-09-29 16:55:00|9342.2|9336.2|9348.2|9342.2|9353.2|9347.2|9341.2|9335.2|188
1601398800000|2020-09-29 17:00:00|9349.2|9343.2|9345.2|9339.2|9350.2|9344.2|9345.2|9339.2|65
1601399100000|2020-09-29 17:05:00|9344.2|9338.2|9338.2|9332.2|9345.2|9339.2|9338.2|9332.2|79
1601399400000|2020-09-29 17:10:00|9341.2|9335.2|9338.2|9332.2|9341.2|9335.2|9337.2|9331.2|82
1601399700000|2020-09-29 17:15:00|9339.2|9333.2|9344.2|9338.2|9344.2|9338.2|9338.2|9332.2|56
1601400000000|2020-09-29 17:20:00|9343.2|9337.2|9342.2|9336.2|9345.2|9339.2|9342.2|9336.2|30
1601400300000|2020-09-29 17:25:00|9343.2|9337.2|9348.2|9342.2|9348.2|9342.2|9343.2|9337.2|60
1601400600000|2020-09-29 17:30:00|9349.2|9343.2|9349.2|9343.2|9351.2|9345.2|9348.2|9342.2|46
1601400900000|2020-09-29 17:35:00|9350.2|9344.2|9350.2|9344.2|9352.2|9346.2|9349.2|9343.2|72
1601401200000|2020-09-29 17:40:00|9351.2|9345.2|9351.2|9345.2|9351.2|9345.2|9350.2|9344.2|52
1601401500000|2020-09-29 17:45:00|9350.2|9344.2|9350.2|9344.2|9352.2|9346.2|9350.2|9344.2|61
1601401800000|2020-09-29 17:50:00|9351.2|9345.2|9363.2|9357.2|9363.2|9357.2|9351.2|9345.2|161
1601402100000|2020-09-29 17:55:00|9362.2|9356.2|9373.2|9367.2|9373.2|9367.2|9362.2|9356.2|226
1601402400000|2020-09-29 18:00:00|9372.2|9366.2|9371.2|9365.2|9376.2|9370.2|9371.2|9365.2|127
1601402700000|2020-09-29 18:05:00|9370.2|9364.2|9375.2|9369.2|9375.2|9369.2|9369.2|9363.2|91
1601403000000|2020-09-29 18:10:00|9376.2|9370.2|9373.2|9367.2|9376.2|9370.2|9373.2|9367.2|52
1601403300000|2020-09-29 18:15:00|9374.2|9368.2|9379.2|9373.2|9379.2|9373.2|9373.2|9367.2|36
1601403600000|2020-09-29 18:20:00|9377.2|9371.2|9378.2|9372.2|9380.2|9374.2|9377.2|9371.2|86
1601403900000|2020-09-29 18:25:00|9377.2|9371.2|9380.2|9374.2|9380.2|9374.2|9377.2|9371.2|59
1601404200000|2020-09-29 18:30:00|9379.2|9373.2|9381.2|9375.2|9383.2|9377.2|9378.2|9372.2|72
1601404500000|2020-09-29 18:35:00|9380.2|9374.2|9381.2|9375.2|9381.2|9375.2|9377.2|9371.2|46
1601404800000|2020-09-29 18:40:00|9378.2|9372.2|9379.2|9373.2|9380.2|9374.2|9377.2|9371.2|109
1601405100000|2020-09-29 18:45:00|9378.2|9372.2|9374.2|9368.2|9378.2|9372.2|9373.2|9367.2|104
1601405400000|2020-09-29 18:50:00|9373.2|9367.2|9373.2|9367.2|9375.2|9369.2|9372.2|9366.2|121
1601405700000|2020-09-29 18:55:00|9374.2|9368.2|9380.6|9357.2|9380.6|9370.2|9371.2|9357.1|127
1601406000000|2020-09-29 19:00:00|9380.3|9356.9|9379.6|9356.2|9382|9358.6|9376.7|9353.3|0
1601406300000|2020-09-29 19:05:00|9379.5|9356.1|9379.2|9355.8|9381|9357.6|9376|9352.6|0
1601406600000|2020-09-29 19:10:00|9379.3|9355.9|9379.3|9355.9|9380.1|9356.7|9378.3|9354.9|0
1601406900000|2020-09-29 19:15:00|9379.2|9355.8|9383|9359.6|9385.4|9362|9377.6|9354.2|0
1601407200000|2020-09-29 19:20:00|9383.1|9359.7|9375|9351.6|9383.2|9359.8|9374|9350.6|0
1601407500000|2020-09-29 19:25:00|9375.1|9351.7|9375|9351.6|9375.9|9352.5|9372.5|9349.1|0
1601407800000|2020-09-29 19:30:00|9374.8|9351.4|9377.4|9354|9378.4|9355|9373.3|9349.9|0
1601408100000|2020-09-29 19:35:00|9377.3|9353.9|9370.4|9347|9378.7|9355.3|9369.9|9346.5|0
1601408400000|2020-09-29 19:40:00|9370.3|9346.9|9369.8|9346.4|9371.2|9347.8|9368.6|9345.2|0
1601408700000|2020-09-29 19:45:00|9370|9346.6|9375.5|9352.1|9376.6|9353.2|9369.7|9346.3|0
1601409000000|2020-09-29 19:50:00|9375.3|9351.9|9372.1|9348.7|9376.6|9353.2|9368.4|9345|0
1601409300000|2020-09-29 19:55:00|9370.8|9347.4|9363.6|9340.2|9371.7|9348.3|9363.6|9340.2|0
1601409600000|2020-09-29 20:00:00|9364.1|9340.7|9377.3|9353.9|9377.3|9353.9|9363.1|9339.7|0
1601409900000|2020-09-29 20:05:00|9376.8|9353.4|9384.2|9360.8|9385.2|9361.8|9376.4|9353|0
1601410200000|2020-09-29 20:10:00|9383.7|9360.3|9382.4|9359|9389.2|9365.8|9380.8|9357.4|0
1601410500000|2020-09-29 20:15:00|9382.5|9359.1|9381.3|9357.9|9382.6|9359.2|9380.6|9357.2|0
1601410800000|2020-09-29 20:20:00|9381.5|9358.1|9381.3|9357.9|9381.6|9358.2|9380.7|9357.3|0
1601411100000|2020-09-29 20:25:00|9381.5|9358.1|9381.6|9358.2|9382|9358.6|9381.3|9357.9|0
1601411400000|2020-09-29 20:30:00|9383|9359.6|9381.5|9358.1|9385.5|9362.1|9380.5|9357.1|0
1601411700000|2020-09-29 20:35:00|9382|9358.6|9381|9357.6|9382.5|9359.1|9380|9356.6|0
1601412000000|2020-09-29 20:40:00|9381.5|9358.1|9380|9356.6|9382|9358.6|9380|9356.6|0
1601412300000|2020-09-29 20:45:00|9380.5|9357.1|9380.5|9357.1|9382.5|9359.1|9380|9356.6|0
1601412600000|2020-09-29 20:50:00|9381|9357.6|9375.6|9352.2|9381|9357.6|9374.1|9350.7|0
1601412900000|2020-09-29 20:55:00|9375.1|9351.7|9373.7|9350.3|9377.1|9353.7|9373.6|9350.2|0
1601413200000|2020-09-29 21:00:00|9373.3|9349.9|9372.5|9349.1|9373.3|9349.9|9372.5|9349.1|0
1601413500000|2020-09-29 21:05:00|9372.3|9348.9|9372|9348.6|9372.8|9349.4|9371.8|9348.4|0
1601413800000|2020-09-29 21:10:00|9372.4|9349|9372.4|9349|9372.8|9349.4|9371.8|9348.4|0
1601414100000|2020-09-29 21:15:00|9372|9348.6|9372.2|9348.8|9372.6|9349.2|9371.8|9348.4|0
1601414400000|2020-09-29 21:20:00|9372.3|9348.9|9371.6|9348.2|9372.3|9348.9|9371.3|9347.9|0
1601414700000|2020-09-29 21:25:00|9371.8|9348.4|9371.3|9347.9|9371.8|9348.4|9371.2|9347.8|0
1601415000000|2020-09-29 21:30:00|9371.2|9347.8|9371.3|9347.9|9371.4|9348|9371.2|9347.8|0
1601415300000|2020-09-29 21:35:00|9371.2|9347.8|9371.2|9347.8|9371.3|9347.9|9371.2|9347.8|0
1601415600000|2020-09-29 21:40:00|9371.1|9347.7|9371|9347.6|9371.2|9347.8|9371|9347.6|0
1601415900000|2020-09-29 21:45:00|9371.1|9347.7|9371.6|9348.2|9371.6|9348.2|9371.1|9347.7|0
1601416200000|2020-09-29 21:50:00|9371|9347.6|9371.4|9348|9371.6|9348.2|9370.8|9347.4|0
1601416500000|2020-09-29 21:55:00|9370.9|9347.5|9371.5|9348.1|9372.2|9348.8|9370.9|9347.5|0
1601416800000|2020-09-29 22:00:00|9372.7|9349.3|9375.4|9352|9376.4|9353|9369.7|9346.3|0
1601417100000|2020-09-29 22:05:00|9375.6|9352.2|9377.3|9353.9|9377.8|9354.4|9374.9|9351.5|0
1601417400000|2020-09-29 22:10:00|9377.6|9354.2|9379.7|9356.3|9379.7|9356.3|9377.1|9353.7|0
1601417700000|2020-09-29 22:15:00|9379.2|9355.8|9380.2|9356.8|9380.6|9357.2|9378.4|9355|0
1601418000000|2020-09-29 22:20:00|9379.7|9356.3|9378.2|9354.8|9380.6|9357.2|9378.2|9354.8|0
1601418300000|2020-09-29 22:25:00|9377.7|9354.3|9378.2|9354.8|9378.2|9354.8|9376.7|9353.3|0
1601418600000|2020-09-29 22:30:00|9378.7|9355.3|9375.7|9352.3|9380.6|9357.2|9375.2|9351.8|0
1601418900000|2020-09-29 22:35:00|9376.2|9352.8|9377.7|9354.3|9378.7|9355.3|9374.2|9350.8|0
1601419200000|2020-09-29 22:40:00|9377.4|9354|9378.7|9355.3|9378.7|9355.3|9377.4|9354|0
1601419500000|2020-09-29 22:45:00|9378.9|9355.5|9379.4|9356|9379.6|9356.2|9378.9|9355.5|0
1601419800000|2020-09-29 22:50:00|9379.9|9356.5|9386.8|9363.4|9389|9365.6|9379.9|9356.5|0
1601420100000|2020-09-29 22:55:00|9386.3|9362.9|9384.3|9360.9|9386.8|9363.4|9383.8|9360.4|0
1601420400000|2020-09-29 23:00:00|9383.8|9360.4|9384.8|9361.4|9385.8|9362.4|9383.8|9360.4|0
1601420700000|2020-09-29 23:05:00|9385.3|9361.9|9389.2|9365.8|9390.7|9367.3|9384.3|9360.9|0
1601421000000|2020-09-29 23:10:00|9388.7|9365.3|9387.7|9364.3|9389.7|9366.3|9386.8|9363.4|0
1601421300000|2020-09-29 23:15:00|9388.2|9364.8|9388.2|9364.8|9389.7|9366.3|9387.2|9363.8|0
1601421600000|2020-09-29 23:20:00|9388|9364.6|9386.8|9363.4|9388.7|9365.3|9386.5|9363.1|0
1601421900000|2020-09-29 23:25:00|9387.2|9363.8|9388.7|9365.3|9389.7|9366.3|9387.2|9363.8|0
1601422200000|2020-09-29 23:30:00|9388.2|9364.8|9386.3|9362.9|9389.2|9365.8|9385.8|9362.4|0
1601422500000|2020-09-29 23:35:00|9386|9362.6|9384.8|9361.4|9387.2|9363.8|9383.8|9360.4|0
1601422800000|2020-09-29 23:40:00|9385.3|9361.9|9387.7|9364.3|9387.7|9364.3|9385.3|9361.9|0
1601423100000|2020-09-29 23:45:00|9387.2|9363.8|9387.7|9364.3|9389.7|9366.3|9385.8|9362.4|0
1601423400000|2020-09-29 23:50:00|9387.5|9364.1|9388|9364.6|9389.2|9365.8|9386.8|9363.4|0
1601423700000|2020-09-29 23:55:00|9387.7|9364.3|9387.2|9363.8|9389.2|9365.8|9387.2|9363.8|0
1601424000000|2020-09-30 00:00:00|9386.8|9363.4|9390.7|9367.3|9391.7|9368.3|9385.8|9362.4|0
1601424300000|2020-09-30 00:05:00|9390.9|9367.5|9389.7|9366.3|9391.7|9368.3|9389.2|9365.8|0
1601424600000|2020-09-30 00:10:00|9390.2|9366.8|9391.7|9368.3|9392.2|9368.8|9389.2|9365.8|0
1601424900000|2020-09-30 00:15:00|9392.2|9368.8|9392.4|9369|9395.1|9371.7|9391|9367.6|0
1601425200000|2020-09-30 00:20:00|9391.7|9368.3|9388|9364.6|9392.9|9369.5|9385.8|9362.4|0
1601425500000|2020-09-30 00:25:00|9388.3|9364.9|9390|9366.6|9392.2|9368.8|9388|9364.6|0
1601425800000|2020-09-30 00:30:00|9390.1|9366.7|9380.5|9357.1|9390.2|9366.8|9377.8|9354.4|0
1601426100000|2020-09-30 00:35:00|9380.6|9357.2|9380|9356.6|9382.7|9359.3|9379|9355.6|0
1601426400000|2020-09-30 00:40:00|9380.2|9356.8|9377.8|9354.4|9380.2|9356.8|9376.6|9353.2|0
1601426700000|2020-09-30 00:45:00|9377.5|9354.1|9376.6|9353.2|9380.2|9356.8|9376.1|9352.7|0
1601427000000|2020-09-30 00:50:00|9376.3|9352.9|9378.5|9355.1|9381.5|9358.1|9374.4|9351|0
1601427300000|2020-09-30 00:55:00|9378.8|9355.4|9378.2|9354.8|9379.5|9356.1|9377.6|9354.2|0
1601427600000|2020-09-30 01:00:00|9378|9354.6|9379.3|9355.9|9383.4|9360|9376.8|9353.4|0
1601427900000|2020-09-30 01:05:00|9379.1|9355.7|9378.8|9355.4|9382.4|9359|9376.6|9353.2|0
1601428200000|2020-09-30 01:10:00|9378.5|9355.1|9382|9358.6|9382.9|9359.5|9378|9354.6|0
1601428500000|2020-09-30 01:15:00|9383.4|9360|9422.4|9416.4|9433.4|9427.4|9370.4|9359.8|3085
1601428800000|2020-09-30 01:20:00|9423.4|9417.4|9425.4|9419.4|9437.4|9431.4|9421.4|9415.4|2128
1601429100000|2020-09-30 01:25:00|9426.4|9420.4|9421.4|9415.4|9430.4|9424.4|9419.4|9413.4|692
1601429400000|2020-09-30 01:30:00|9420.4|9414.4|9394.4|9388.4|9422.4|9416.4|9379.4|9373.4|3168
1601429700000|2020-09-30 01:35:00|9393.4|9387.4|9402.4|9396.4|9410.4|9404.4|9389.4|9383.4|1420
1601430000000|2020-09-30 01:40:00|9401.4|9395.4|9407.4|9401.4|9415.4|9409.4|9400.4|9394.4|1705
1601430300000|2020-09-30 01:45:00|9408.4|9402.4|9407.4|9401.4|9416.4|9410.4|9403.4|9397.4|1326
1601430600000|2020-09-30 01:50:00|9408.4|9402.4|9412.4|9406.4|9426.4|9420.4|9403.4|9397.4|1012
1601430900000|2020-09-30 01:55:00|9413.4|9407.4|9421.4|9415.4|9424.4|9418.4|9407.4|9401.4|952
1601431200000|2020-09-30 02:00:00|9420.4|9414.4|9426.4|9420.4|9430.4|9424.4|9417.4|9411.4|1224
1601431500000|2020-09-30 02:05:00|9425.4|9419.4|9445.4|9439.4|9450.4|9444.4|9418.4|9412.4|1518
1601431800000|2020-09-30 02:10:00|9444.4|9438.4|9465.4|9459.4|9467.4|9461.4|9438.4|9432.4|1750
1601432100000|2020-09-30 02:15:00|9466.4|9460.4|9490.4|9484.4|9496.4|9490.4|9464.4|9458.4|2577
1601432400000|2020-09-30 02:20:00|9491.4|9485.4|9486.4|9480.4|9496.4|9490.4|9485.4|9479.4|1376
1601432700000|2020-09-30 02:25:00|9487.4|9481.4|9501.4|9495.4|9503.4|9497.4|9487.4|9481.4|1385
1601433000000|2020-09-30 02:30:00|9500.4|9494.4|9527.4|9521.4|9532.4|9526.4|9500.4|9494.4|2860
1601433300000|2020-09-30 02:35:00|9528.4|9522.4|9530.4|9524.4|9544.4|9538.4|9526.4|9520.4|2159
1601433600000|2020-09-30 02:40:00|9531.4|9525.4|9489.4|9483.4|9531.4|9525.4|9486.4|9480.4|3333
1601433900000|2020-09-30 02:45:00|9490.4|9484.4|9485.4|9479.4|9503.4|9497.4|9479.4|9473.4|1929
1601434200000|2020-09-30 02:50:00|9484.4|9478.4|9498.4|9492.4|9501.4|9495.4|9483.4|9477.4|1212
1601434500000|2020-09-30 02:55:00|9499.4|9493.4|9493.4|9487.4|9501.4|9495.4|9485.4|9479.4|846
1601434800000|2020-09-30 03:00:00|9494.4|9488.4|9469.4|9463.4|9497.4|9491.4|9465.4|9459.4|1738
1601435100000|2020-09-30 03:05:00|9470.4|9464.4|9454.4|9448.4|9476.4|9470.4|9450.4|9444.4|1812
1601435400000|2020-09-30 03:10:00|9452.4|9446.4|9433.4|9427.4|9452.4|9446.4|9418.4|9412.4|2239
1601435700000|2020-09-30 03:15:00|9434.4|9428.4|9442.4|9436.4|9445.4|9439.4|9433.4|9427.4|1311
1601436000000|2020-09-30 03:20:00|9441.4|9435.4|9441.4|9435.4|9444.4|9438.4|9431.4|9425.4|828
1601436300000|2020-09-30 03:25:00|9442.4|9436.4|9452.4|9446.4|9452.4|9446.4|9437.4|9431.4|766
1601436600000|2020-09-30 03:30:00|9453.4|9447.4|9445.4|9439.4|9456.4|9450.4|9440.4|9434.4|858
1601436900000|2020-09-30 03:35:00|9446.4|9440.4|9443.4|9437.4|9446.4|9440.4|9439.4|9433.4|410
1601437200000|2020-09-30 03:40:00|9444.4|9438.4|9448.4|9442.4|9451.4|9445.4|9443.4|9437.4|726
1601437500000|2020-09-30 03:45:00|9447.4|9441.4|9445.4|9439.4|9451.4|9445.4|9441.4|9435.4|439
1601437800000|2020-09-30 03:50:00|9446.4|9440.4|9436.4|9430.4|9447.4|9441.4|9433.4|9427.4|445
1601438100000|2020-09-30 03:55:00|9437.4|9431.4|9439.4|9433.4|9444.4|9438.4|9437.4|9431.4|457
1601438400000|2020-09-30 04:00:00|9446.4|9423|9448.6|9425.2|9450.6|9427.2|9440.9|9417.5|0
1601438700000|2020-09-30 04:05:00|9448.5|9425.1|9439.2|9415.8|9448.5|9425.1|9437.3|9413.9|0
1601439000000|2020-09-30 04:10:00|9439.1|9415.7|9436|9412.6|9440|9416.6|9434.5|9411.1|0
1601439300000|2020-09-30 04:15:00|9435.9|9412.5|9423.6|9400.2|9436|9412.6|9422.9|9399.5|0
1601439600000|2020-09-30 04:20:00|9423.4|9400|9420.7|9397.3|9425.9|9402.5|9416.5|9393.1|0
1601439900000|2020-09-30 04:25:00|9420.5|9397.1|9434.3|9410.9|9436.8|9413.4|9420.4|9397|0
1601440200000|2020-09-30 04:30:00|9434.2|9410.8|9438|9414.6|9440.2|9416.8|9431.8|9408.4|0
1601440500000|2020-09-30 04:35:00|9437.8|9414.4|9434|9410.6|9438|9414.6|9433.8|9410.4|0
1601440800000|2020-09-30 04:40:00|9434.2|9410.8|9434.8|9411.4|9437|9413.6|9425.6|9402.2|0
1601441100000|2020-09-30 04:45:00|9434.7|9411.3|9433.7|9410.3|9437.5|9414.1|9430.6|9407.2|0
1601441400000|2020-09-30 04:50:00|9433.8|9410.4|9428.1|9404.7|9434.1|9410.7|9428.1|9404.7|0
1601441700000|2020-09-30 04:55:00|9428.2|9404.8|9432.8|9409.4|9434.2|9410.8|9428.1|9404.7|0
1601442000000|2020-09-30 05:00:00|9432.3|9408.9|9442.4|9436.4|9444.4|9438.4|9428.4|9408.9|1034
1601442300000|2020-09-30 05:05:00|9441.4|9435.4|9443.4|9437.4|9451.4|9445.4|9441.4|9435.4|979
1601442600000|2020-09-30 05:10:00|9442.4|9436.4|9427.4|9421.4|9443.4|9437.4|9424.4|9418.4|909
1601442900000|2020-09-30 05:15:00|9426.4|9420.4|9429.4|9423.4|9433.4|9427.4|9426.4|9420.4|373
1601443200000|2020-09-30 05:20:00|9428.4|9422.4|9426.4|9420.4|9431.4|9425.4|9425.4|9419.4|431
1601443500000|2020-09-30 05:25:00|9425.4|9419.4|9408.4|9402.4|9425.4|9419.4|9407.4|9401.4|1063
1601443800000|2020-09-30 05:30:00|9407.4|9401.4|9392.4|9386.4|9412.4|9406.4|9384.4|9378.4|1426
1601444100000|2020-09-30 05:35:00|9393.4|9387.4|9403.4|9397.4|9407.4|9401.4|9391.4|9385.4|1231
1601444400000|2020-09-30 05:40:00|9404.4|9398.4|9398.4|9392.4|9407.4|9401.4|9396.4|9390.4|753
1601444700000|2020-09-30 05:45:00|9399.4|9393.4|9369.4|9363.4|9400.4|9394.4|9367.4|9361.4|1084
1601445000000|2020-09-30 05:50:00|9368.4|9362.4|9380.4|9374.4|9387.4|9381.4|9364.4|9358.4|1164
1601445300000|2020-09-30 05:55:00|9381.4|9375.4|9364.4|9358.4|9384.4|9378.4|9364.4|9358.4|673
1601445600000|2020-09-30 06:00:00|9363.4|9357.4|9364.4|9358.4|9377.4|9371.4|9359.4|9353.4|1146
1601445900000|2020-09-30 06:05:00|9363.4|9357.4|9347.4|9341.4|9368.4|9362.4|9347.4|9341.4|1103
1601446200000|2020-09-30 06:10:00|9346.4|9340.4|9350.4|9344.4|9358.4|9352.4|9345.4|9339.4|1705
1601446500000|2020-09-30 06:15:00|9349.4|9343.4|9355.4|9349.4|9362.4|9356.4|9348.4|9342.4|654
1601446800000|2020-09-30 06:20:00|9356.4|9350.4|9362.4|9356.4|9365.4|9359.4|9356.4|9350.4|820
1601447100000|2020-09-30 06:25:00|9361.4|9355.4|9383.4|9377.4|9388.4|9382.4|9356.4|9350.4|1239
1601447400000|2020-09-30 06:30:00|9384.4|9378.4|9387.4|9381.4|9387.4|9381.4|9377.4|9371.4|775
1601447700000|2020-09-30 06:35:00|9388.4|9382.4|9393.4|9387.4|9395.4|9389.4|9385.4|9379.4|829
1601448000000|2020-09-30 06:40:00|9392.4|9386.4|9392.4|9386.4|9403.4|9397.4|9390.4|9384.4|760
1601448300000|2020-09-30 06:45:00|9391.4|9385.4|9387.4|9381.4|9398.4|9392.4|9386.4|9380.4|860
1601448600000|2020-09-30 06:50:00|9386.4|9380.4|9390.4|9384.4|9390.4|9384.4|9382.4|9376.4|725
1601448900000|2020-09-30 06:55:00|9391.4|9385.4|9389.4|9383.4|9396.4|9390.4|9385.4|9379.4|661
1601449200000|2020-09-30 07:00:00|9388.4|9382.4|9404.4|9398.4|9407.4|9401.4|9380.4|9374.4|1279
1601449500000|2020-09-30 07:05:00|9406.4|9400.4|9403.4|9397.4|9409.4|9403.4|9398.4|9392.4|1055
1601449800000|2020-09-30 07:10:00|9404.4|9398.4|9413.4|9407.4|9417.4|9411.4|9404.4|9398.4|858
1601450100000|2020-09-30 07:15:00|9414.4|9408.4|9416.4|9410.4|9419.4|9413.4|9410.4|9404.4|584
1601450400000|2020-09-30 07:20:00|9417.4|9411.4|9419.4|9413.4|9425.4|9419.4|9414.4|9408.4|762
1601450700000|2020-09-30 07:25:00|9420.4|9414.4|9411.4|9405.4|9420.4|9414.4|9404.4|9398.4|1107
1601451000000|2020-09-30 07:30:00|9410.4|9404.4|9429.4|9423.4|9429.4|9423.4|9410.4|9404.4|1064
1601451300000|2020-09-30 07:35:00|9430.4|9424.4|9427.4|9421.4|9430.4|9424.4|9423.4|9417.4|1491
1601451600000|2020-09-30 07:40:00|9426.4|9420.4|9411.4|9405.4|9427.4|9421.4|9411.4|9405.4|1353
1601451900000|2020-09-30 07:45:00|9412.4|9406.4|9407.4|9401.4|9415.4|9409.4|9407.4|9401.4|1857
1601452200000|2020-09-30 07:50:00|9406.4|9400.4|9402.4|9396.4|9411.4|9405.4|9400.4|9394.4|1645
1601452500000|2020-09-30 07:55:00|9403.4|9397.4|9407.4|9401.4|9409.4|9403.4|9401.4|9395.4|1613
1601452800000|2020-09-30 08:00:00|9405.4|9399.4|9396.4|9390.4|9405.4|9399.4|9387.4|9381.4|1976
1601453100000|2020-09-30 08:05:00|9398.4|9392.4|9397.4|9391.4|9401.4|9395.4|9384.4|9378.4|3221
1601453400000|2020-09-30 08:10:00|9396.4|9390.4|9394.4|9388.4|9396.4|9390.4|9390.4|9384.4|1381
1601453700000|2020-09-30 08:15:00|9395.4|9389.4|9398.4|9392.4|9403.4|9397.4|9388.4|9382.4|2422
1601454000000|2020-09-30 08:20:00|9397.4|9391.4|9388.4|9382.4|9397.4|9391.4|9385.4|9379.4|1882
1601454300000|2020-09-30 08:25:00|9387.4|9381.4|9381.4|9375.4|9388.4|9382.4|9377.4|9371.4|1505
1601454600000|2020-09-30 08:30:00|9387.4|9364|9386.1|9362.7|9394.3|9370.9|9381.2|9357.8|0
1601454900000|2020-09-30 08:35:00|9385.9|9362.5|9389.3|9365.9|9392.5|9369.1|9381.9|9358.5|0
1601455200000|2020-09-30 08:40:00|9389|9365.6|9397.2|9373.8|9397.6|9374.2|9385.3|9361.9|0
1601455500000|2020-09-30 08:45:00|9397|9373.6|9399.8|9376.4|9404|9380.6|9395.2|9371.8|0
1601455800000|2020-09-30 08:50:00|9399.6|9376.2|9397.2|9373.8|9403.6|9380.2|9395.9|9372.5|0
1601456100000|2020-09-30 08:55:00|9396.8|9373.4|9397.8|9374.4|9403.1|9379.7|9393.2|9369.8|0
1601456400000|2020-09-30 09:00:00|9397.4|9374|9394|9370.6|9398.4|9375|9388.8|9365.4|0
1601456700000|2020-09-30 09:05:00|9394.2|9370.8|9392.7|9369.3|9396.4|9373|9391.2|9367.8|0
1601457000000|2020-09-30 09:10:00|9391.2|9367.8|9383|9359.6|9394.9|9371.5|9379.2|9355.8|0
1601457300000|2020-09-30 09:15:00|9377.4|9371.4|9376.4|9370.4|9383.4|9377.4|9375.4|9369.4|138
1601457600000|2020-09-30 09:20:00|9375.9|9369.9|9368.9|9362.9|9378.4|9372.4|9368.9|9362.9|172
1601457900000|2020-09-30 09:25:00|9369.4|9363.4|9364.4|9358.4|9374.9|9368.9|9362.9|9356.9|141
1601458200000|2020-09-30 09:30:00|9363.9|9357.9|9374.9|9368.9|9380.4|9374.4|9362.9|9356.9|175
1601458500000|2020-09-30 09:35:00|9374.4|9368.4|9380.9|9374.9|9382.4|9376.4|9374.4|9368.4|104
1601458800000|2020-09-30 09:40:00|9381.4|9375.4|9375.4|9369.4|9381.9|9375.9|9374.9|9368.9|79
1601459100000|2020-09-30 09:45:00|9375.9|9369.9|9379.4|9373.4|9382.9|9376.9|9374.9|9368.9|122
1601459400000|2020-09-30 09:50:00|9379.9|9373.9|9378.9|9372.9|9380.4|9374.4|9377.4|9371.4|64
1601459700000|2020-09-30 09:55:00|9378.4|9372.4|9381.4|9375.4|9382.9|9376.9|9377.4|9371.4|217
1601460000000|2020-09-30 10:00:00|9380.9|9374.9|9371.9|9365.9|9381.9|9375.9|9371.9|9365.9|79
1601460300000|2020-09-30 10:05:00|9372.4|9366.4|9372.9|9366.9|9376.4|9370.4|9361.9|9355.9|298
1601460600000|2020-09-30 10:10:00|9373.4|9367.4|9380.4|9374.4|9383.9|9377.9|9372.9|9366.9|57
1601460900000|2020-09-30 10:15:00|9379.9|9373.9|9381.9|9375.9|9384.4|9378.4|9379.9|9373.9|57
1601461200000|2020-09-30 10:20:00|9381.4|9375.4|9382.9|9376.9|9382.9|9376.9|9380.9|9374.9|54
1601461500000|2020-09-30 10:25:00|9383.9|9377.9|9391.4|9385.4|9391.9|9385.9|9383.9|9377.9|100
1601461800000|2020-09-30 10:30:00|9391.9|9385.9|9401.9|9395.9|9404.9|9398.9|9389.4|9383.4|124
1601462100000|2020-09-30 10:35:00|9402.4|9396.4|9398.9|9392.9|9403.4|9397.4|9398.4|9392.4|42
1601462400000|2020-09-30 10:40:00|9399.4|9393.4|9401.9|9395.9|9405.9|9399.9|9398.4|9392.4|72
1601462700000|2020-09-30 10:45:00|9402.4|9396.4|9407.4|9401.4|9409.9|9403.9|9402.4|9396.4|72
1601463000000|2020-09-30 10:50:00|9407.9|9401.9|9403.4|9397.4|9407.9|9401.9|9402.4|9396.4|20
1601463300000|2020-09-30 10:55:00|9403.9|9397.9|9397.9|9391.9|9404.9|9398.9|9397.4|9391.4|22
1601463600000|2020-09-30 11:00:00|9397.4|9391.4|9403.4|9397.4|9404.4|9398.4|9393.9|9387.9|60
1601463900000|2020-09-30 11:05:00|9403.9|9397.9|9400.4|9394.4|9404.4|9398.4|9398.9|9392.9|9
1601464200000|2020-09-30 11:10:00|9400.9|9394.9|9399.4|9393.4|9405.9|9399.9|9398.9|9392.9|49
1601464500000|2020-09-30 11:15:00|9398.9|9392.9|9395.4|9389.4|9399.4|9393.4|9395.4|9389.4|20
1601464800000|2020-09-30 11:20:00|9395.9|9389.9|9397.4|9391.4|9400.9|9394.9|9395.9|9389.9|18
1601465100000|2020-09-30 11:25:00|9397.9|9391.9|9403.4|9397.4|9403.9|9397.9|9395.4|9389.4|16
1601465400000|2020-09-30 11:30:00|9402.9|9396.9|9396.9|9390.9|9403.9|9397.9|9395.9|9389.9|8
1601465700000|2020-09-30 11:35:00|9397.4|9391.4|9394.9|9388.9|9397.9|9391.9|9394.4|9388.4|22
1601466000000|2020-09-30 11:40:00|9394.4|9388.4|9395.4|9389.4|9398.9|9392.9|9394.4|9388.4|32
1601466300000|2020-09-30 11:45:00|9395.9|9389.9|9397.9|9391.9|9398.4|9392.4|9395.4|9389.4|29
1601466600000|2020-09-30 11:50:00|9398.4|9392.4|9398.4|9392.4|9399.9|9393.9|9397.4|9391.4|9
1601466900000|2020-09-30 11:55:00|9397.9|9391.9|9398.4|9392.4|9398.4|9392.4|9394.9|9388.9|25
1601467200000|2020-09-30 12:00:00|9398.9|9392.9|9390.9|9384.9|9399.4|9393.4|9389.4|9383.4|100
1601467500000|2020-09-30 12:05:00|9390.4|9384.4|9391.9|9385.9|9392.9|9386.9|9388.4|9382.4|29
1601467800000|2020-09-30 12:10:00|9392.4|9386.4|9398.4|9392.4|9402.4|9396.4|9391.9|9385.9|109
1601468100000|2020-09-30 12:15:00|9397.9|9391.9|9399.4|9393.4|9404.9|9398.9|9397.9|9391.9|25
1601468400000|2020-09-30 12:20:00|9399.9|9393.9|9402.9|9396.9|9404.4|9398.4|9398.9|9392.9|34
1601468700000|2020-09-30 12:25:00|9403.4|9397.4|9404.9|9398.9|9405.4|9399.4|9401.4|9395.4|77
1601469000000|2020-09-30 12:30:00|9405.4|9399.4|9414.9|9408.9|9414.9|9408.9|9403.9|9397.9|57
1601469300000|2020-09-30 12:35:00|9415.4|9409.4|9415.4|9409.4|9415.9|9409.9|9411.4|9405.4|85
1601469600000|2020-09-30 12:40:00|9414.9|9408.9|9418.9|9412.9|9420.9|9414.9|9414.4|9408.4|167
1601469900000|2020-09-30 12:45:00|9418.4|9412.4|9414.9|9408.9|9420.9|9414.9|9413.9|9407.9|66
1601470200000|2020-09-30 12:50:00|9414.4|9408.4|9415.9|9409.9|9417.4|9411.4|9413.9|9407.9|18
1601470500000|2020-09-30 12:55:00|9416.4|9410.4|9415.4|9409.4|9418.9|9412.9|9414.9|9408.9|15
1601470800000|2020-09-30 13:00:00|9415.9|9409.9|9413.4|9407.4|9415.9|9409.9|9411.4|9405.4|47
1601471100000|2020-09-30 13:05:00|9412.9|9406.9|9420.4|9414.4|9425.9|9419.9|9412.9|9406.9|86
1601471400000|2020-09-30 13:10:00|9419.9|9413.9|9429.9|9423.9|9431.4|9425.4|9419.9|9413.9|228
1601471700000|2020-09-30 13:15:00|9429.4|9423.4|9434.4|9428.4|9434.9|9428.9|9427.9|9421.9|218
1601472000000|2020-09-30 13:20:00|9434.9|9428.9|9431.9|9425.9|9436.4|9430.4|9427.9|9421.9|165
1601472300000|2020-09-30 13:25:00|9431.4|9425.4|9431.9|9425.9|9431.9|9425.9|9427.4|9421.4|138
1601472600000|2020-09-30 13:30:00|9430.9|9424.9|9435.9|9429.9|9443.9|9437.9|9425.9|9419.9|316
1601472900000|2020-09-30 13:35:00|9436.4|9430.4|9429.4|9423.4|9437.4|9431.4|9421.9|9415.9|518
1601473200000|2020-09-30 13:40:00|9428.9|9422.9|9434.9|9428.9|9435.9|9429.9|9426.9|9420.9|316
1601473500000|2020-09-30 13:45:00|9434.4|9428.4|9446.9|9440.9|9449.9|9443.9|9434.4|9428.4|288
1601473800000|2020-09-30 13:50:00|9445.9|9439.9|9452.9|9446.9|9452.9|9446.9|9442.9|9436.9|334
1601474100000|2020-09-30 13:55:00|9453.4|9447.4|9470.9|9464.9|9472.9|9466.9|9453.4|9447.4|592
1601474400000|2020-09-30 14:00:00|9471.9|9465.9|9475.4|9469.4|9477.4|9471.4|9463.9|9457.9|801
1601474700000|2020-09-30 14:05:00|9474.9|9468.9|9478.4|9472.4|9478.4|9472.4|9469.4|9463.4|495
1601475000000|2020-09-30 14:10:00|9478.9|9472.9|9481.4|9475.4|9486.9|9480.9|9476.4|9470.4|334
1601475300000|2020-09-30 14:15:00|9481.9|9475.9|9482.9|9476.9|9495.4|9489.4|9479.9|9473.9|306
1601475600000|2020-09-30 14:20:00|9482.4|9476.4|9494.9|9488.9|9495.4|9489.4|9481.9|9475.9|215
1601475900000|2020-09-30 14:25:00|9494.4|9488.4|9490.9|9484.9|9496.9|9490.9|9485.9|9479.9|246
1601476200000|2020-09-30 14:30:00|9490.4|9484.4|9496.9|9490.9|9497.4|9491.4|9489.9|9483.9|356
1601476500000|2020-09-30 14:35:00|9497.4|9491.4|9496.4|9490.4|9500.9|9494.9|9487.9|9481.9|309
1601476800000|2020-09-30 14:40:00|9495.9|9489.9|9502.4|9496.4|9504.9|9498.9|9493.9|9487.9|364
1601477100000|2020-09-30 14:45:00|9502.9|9496.9|9500.9|9494.9|9506.9|9500.9|9496.9|9490.9|287
1601477400000|2020-09-30 14:50:00|9501.9|9495.9|9497.4|9491.4|9504.9|9498.9|9494.9|9488.9|220
1601477700000|2020-09-30 14:55:00|9497.9|9491.9|9493.4|9487.4|9499.9|9493.9|9490.9|9484.9|304
1601478000000|2020-09-30 15:00:00|9492.4|9486.4|9491.4|9485.4|9493.4|9487.4|9487.4|9481.4|188
1601478300000|2020-09-30 15:05:00|9492.4|9486.4|9494.4|9488.4|9500.4|9494.4|9491.4|9485.4|168
1601478600000|2020-09-30 15:10:00|9495.4|9489.4|9492.4|9486.4|9497.4|9491.4|9491.4|9485.4|226
1601478900000|2020-09-30 15:15:00|9493.4|9487.4|9490.4|9484.4|9494.4|9488.4|9488.4|9482.4|279
1601479200000|2020-09-30 15:20:00|9489.4|9483.4|9485.4|9479.4|9490.4|9484.4|9485.4|9479.4|447
1601479500000|2020-09-30 15:25:00|9487.4|9481.4|9479.4|9473.4|9491.4|9485.4|9479.4|9473.4|574
1601479800000|2020-09-30 15:30:00|9478.4|9472.4|9467.4|9461.4|9481.4|9475.4|9463.4|9457.4|843
1601480100000|2020-09-30 15:35:00|9469.4|9463.4|9474.4|9468.4|9477.4|9471.4|9468.4|9462.4|283
1601480400000|2020-09-30 15:40:00|9473.4|9467.4|9482.4|9476.4|9482.4|9476.4|9469.4|9463.4|158
1601480700000|2020-09-30 15:45:00|9481.4|9475.4|9483.4|9477.4|9484.4|9478.4|9475.4|9469.4|185
1601481000000|2020-09-30 15:50:00|9482.4|9476.4|9482.4|9476.4|9484.4|9478.4|9478.4|9472.4|221
1601481300000|2020-09-30 15:55:00|9481.4|9475.4|9479.4|9473.4|9482.4|9476.4|9476.4|9470.4|206
1601481600000|2020-09-30 16:00:00|9478.4|9472.4|9483.4|9477.4|9485.4|9479.4|9478.4|9472.4|168
1601481900000|2020-09-30 16:05:00|9482.4|9476.4|9488.4|9482.4|9489.4|9483.4|9482.4|9476.4|119
1601482200000|2020-09-30 16:10:00|9487.4|9481.4|9495.4|9489.4|9495.4|9489.4|9487.4|9481.4|173
1601482500000|2020-09-30 16:15:00|9494.4|9488.4|9495.4|9489.4|9497.4|9491.4|9492.4|9486.4|188
1601482800000|2020-09-30 16:20:00|9494.4|9488.4|9500.4|9494.4|9501.4|9495.4|9494.4|9488.4|133
1601483100000|2020-09-30 16:25:00|9499.4|9493.4|9505.4|9499.4|9506.4|9500.4|9495.4|9489.4|202
1601483400000|2020-09-30 16:30:00|9504.4|9498.4|9502.4|9496.4|9507.4|9501.4|9502.4|9496.4|103
1601483700000|2020-09-30 16:35:00|9503.4|9497.4|9498.4|9492.4|9503.4|9497.4|9497.4|9491.4|50
1601484000000|2020-09-30 16:40:00|9499.4|9493.4|9494.4|9488.4|9499.4|9493.4|9494.4|9488.4|95
1601484300000|2020-09-30 16:45:00|9493.4|9487.4|9490.4|9484.4|9493.4|9487.4|9490.4|9484.4|107
1601484600000|2020-09-30 16:50:00|9491.4|9485.4|9489.4|9483.4|9495.4|9489.4|9489.4|9483.4|72
1601484900000|2020-09-30 16:55:00|9490.4|9484.4|9491.4|9485.4|9492.4|9486.4|9489.4|9483.4|61
1601485200000|2020-09-30 17:00:00|9492.4|9486.4|9482.4|9476.4|9492.4|9486.4|9481.4|9475.4|66
1601485500000|2020-09-30 17:05:00|9483.4|9477.4|9476.4|9470.4|9483.4|9477.4|9474.4|9468.4|109
1601485800000|2020-09-30 17:10:00|9477.4|9471.4|9477.4|9471.4|9479.4|9473.4|9476.4|9470.4|115
1601486100000|2020-09-30 17:15:00|9478.4|9472.4|9480.4|9474.4|9483.4|9477.4|9478.4|9472.4|138
1601486400000|2020-09-30 17:20:00|9482.4|9476.4|9484.4|9478.4|9484.4|9478.4|9478.4|9472.4|60
1601486700000|2020-09-30 17:25:00|9486.4|9480.4|9487.4|9481.4|9488.4|9482.4|9484.4|9478.4|73
1601487000000|2020-09-30 17:30:00|9488.4|9482.4|9497.4|9491.4|9497.4|9491.4|9486.4|9480.4|86
1601487300000|2020-09-30 17:35:00|9496.4|9490.4|9495.4|9489.4|9497.4|9491.4|9492.4|9486.4|94
1601487600000|2020-09-30 17:40:00|9496.4|9490.4|9497.4|9491.4|9499.4|9493.4|9494.4|9488.4|69
1601487900000|2020-09-30 17:45:00|9499.4|9493.4|9499.4|9493.4|9499.4|9493.4|9496.4|9490.4|57
1601488200000|2020-09-30 17:50:00|9500.4|9494.4|9499.4|9493.4|9500.4|9494.4|9497.4|9491.4|70
1601488500000|2020-09-30 17:55:00|9498.4|9492.4|9501.4|9495.4|9501.4|9495.4|9496.4|9490.4|70
1601488800000|2020-09-30 18:00:00|9499.4|9493.4|9498.4|9492.4|9501.4|9495.4|9496.4|9490.4|39
1601489100000|2020-09-30 18:05:00|9499.4|9493.4|9505.4|9499.4|9505.4|9499.4|9499.4|9493.4|104
1601489400000|2020-09-30 18:10:00|9504.4|9498.4|9501.4|9495.4|9504.4|9498.4|9500.4|9494.4|55
1601489700000|2020-09-30 18:15:00|9499.4|9493.4|9498.4|9492.4|9501.4|9495.4|9498.4|9492.4|41
1601490000000|2020-09-30 18:20:00|9499.4|9493.4|9483.4|9477.4|9507.4|9501.4|9481.4|9475.4|396
1601490300000|2020-09-30 18:25:00|9481.4|9475.4|9499.4|9493.4|9500.4|9494.4|9478.4|9472.4|412
1601490600000|2020-09-30 18:30:00|9497.4|9491.4|9504.4|9498.4|9506.4|9500.4|9493.4|9487.4|312
1601490900000|2020-09-30 18:35:00|9505.4|9499.4|9497.4|9491.4|9506.4|9500.4|9496.4|9490.4|178
1601491200000|2020-09-30 18:40:00|9498.4|9492.4|9492.4|9486.4|9501.4|9495.4|9483.4|9477.4|176
1601491500000|2020-09-30 18:45:00|9493.4|9487.4|9486.4|9480.4|9493.4|9487.4|9481.4|9475.4|244
1601491800000|2020-09-30 18:50:00|9485.4|9479.4|9487.4|9481.4|9493.4|9487.4|9485.4|9479.4|178
1601492100000|2020-09-30 18:55:00|9489.4|9483.4|9515.7|9492.3|9516.4|9503.4|9486.4|9480.4|230
1601492400000|2020-09-30 19:00:00|9515.1|9491.7|9507.2|9483.8|9516.7|9493.3|9506.1|9482.7|0
1601492700000|2020-09-30 19:05:00|9507.1|9483.7|9511.6|9488.2|9514.6|9491.2|9507.1|9483.7|0
1601493000000|2020-09-30 19:10:00|9511.5|9488.1|9487.5|9464.1|9514.1|9490.7|9483.6|9460.2|0
1601493300000|2020-09-30 19:15:00|9487.4|9464|9481|9457.6|9492.9|9469.5|9479.8|9456.4|0
1601493600000|2020-09-30 19:20:00|9482.3|9458.9|9476.7|9453.3|9483.4|9460|9473.4|9450|0
1601493900000|2020-09-30 19:25:00|9477|9453.6|9490.4|9467|9492.9|9469.5|9472.8|9449.4|0
1601494200000|2020-09-30 19:30:00|9490.3|9466.9|9492.8|9469.4|9493.4|9470|9484.3|9460.9|0
1601494500000|2020-09-30 19:35:00|9492.7|9469.3|9490.7|9467.3|9495.6|9472.2|9489.9|9466.5|0
1601494800000|2020-09-30 19:40:00|9490.6|9467.2|9498.6|9475.2|9499.3|9475.9|9486.7|9463.3|0
1601495100000|2020-09-30 19:45:00|9498.4|9475|9511.8|9488.4|9514.9|9491.5|9497.3|9473.9|0
1601495400000|2020-09-30 19:50:00|9511.7|9488.3|9521.4|9498|9525.2|9501.8|9511.1|9487.7|0
1601495700000|2020-09-30 19:55:00|9521.6|9498.2|9500.9|9477.5|9527.3|9503.9|9499.4|9476|0
1601496000000|2020-09-30 20:00:00|9501.4|9478|9478.6|9455.2|9506.8|9483.4|9471.6|9448.2|0
1601496300000|2020-09-30 20:05:00|9478.1|9454.7|9479.1|9455.7|9482.5|9459.1|9475.6|9452.2|0
1601496600000|2020-09-30 20:10:00|9478.6|9455.2|9479.8|9456.4|9484.5|9461.1|9474.1|9450.7|0
1601496900000|2020-09-30 20:15:00|9479.9|9456.5|9479.9|9456.5|9481|9457.6|9478.7|9455.3|0
1601497200000|2020-09-30 20:20:00|9480.2|9456.8|9480.6|9457.2|9481.4|9458|9479.9|9456.5|0
1601497500000|2020-09-30 20:25:00|9480.7|9457.3|9481.8|9458.4|9482.7|9459.3|9480.6|9457.2|0
1601497800000|2020-09-30 20:30:00|9483.3|9459.9|9482.3|9458.9|9485.2|9461.8|9481.3|9457.9|0
1601498100000|2020-09-30 20:35:00|9482.8|9459.4|9480.3|9456.9|9482.8|9459.4|9480.3|9456.9|0
1601498400000|2020-09-30 20:40:00|9480.8|9457.4|9478.9|9455.5|9481.3|9457.9|9477.4|9454|0
1601498700000|2020-09-30 20:45:00|9478.4|9455|9475.9|9452.5|9478.9|9455.5|9474.4|9451|0
1601499000000|2020-09-30 20:50:00|9475.4|9452|9474.9|9451.5|9476.4|9453|9472.9|9449.5|0
1601499300000|2020-09-30 20:55:00|9474.4|9451|9480.3|9456.9|9480.8|9457.4|9474.4|9451|0
1601499600000|2020-09-30 21:00:00|9480.1|9456.7|9482|9458.6|9482|9458.6|9480.1|9456.7|0
1601499900000|2020-09-30 21:05:00|9481.8|9458.4|9480.8|9457.4|9482.2|9458.8|9480.4|9457|0
1601500200000|2020-09-30 21:10:00|9480.6|9457.2|9483.6|9460.2|9484.1|9460.7|9480.4|9457|0
1601500500000|2020-09-30 21:15:00|9483.2|9459.8|9488.2|9464.8|9489.4|9466|9482.9|9459.5|0
1601500800000|2020-09-30 21:20:00|9488|9464.6|9487.9|9464.5|9490.1|9466.7|9487.8|9464.4|0
1601501100000|2020-09-30 21:25:00|9487.8|9464.4|9486.5|9463.1|9488|9464.6|9485.8|9462.4|0
1601501400000|2020-09-30 21:30:00|9487.5|9464.1|9486.9|9463.5|9487.5|9464.1|9486|9462.6|0
1601501700000|2020-09-30 21:35:00|9487|9463.6|9488.1|9464.7|9489.5|9466.1|9487|9463.6|0
1601502000000|2020-09-30 21:40:00|9487.8|9464.4|9488.3|9464.9|9488.4|9465|9487.8|9464.4|0
1601502300000|2020-09-30 21:45:00|9488.4|9465|9488.7|9465.3|9489.5|9466.1|9488.1|9464.7|0
1601502600000|2020-09-30 21:50:00|9489.1|9465.7|9486.9|9463.5|9490.1|9466.7|9486.9|9463.5|0
1601502900000|2020-09-30 21:55:00|9487.8|9464.4|9488.1|9464.7|9488.4|9465|9486.2|9462.8|0
1601503200000|2020-09-30 22:00:00|9494.2|9470.8|9506.4|9483|9508.9|9485.5|9491.5|9468.1|0
1601503500000|2020-09-30 22:05:00|9506.9|9483.5|9509.4|9486|9509.9|9486.5|9504.9|9481.5|0
1601503800000|2020-09-30 22:10:00|9509.9|9486.5|9507.4|9484|9509.9|9486.5|9505.7|9482.3|0
1601504100000|2020-09-30 22:15:00|9506.9|9483.5|9509.9|9486.5|9509.9|9486.5|9501.9|9478.5|0
1601504400000|2020-09-30 22:20:00|9509.4|9486|9511.6|9488.2|9515.3|9491.9|9507.9|9484.5|0
1601504700000|2020-09-30 22:25:00|9511.9|9488.5|9511.9|9488.5|9512.9|9489.5|9510.9|9487.5|0
1601505000000|2020-09-30 22:30:00|9512.4|9489|9508.9|9485.5|9512.4|9489|9508.1|9484.7|0
1601505300000|2020-09-30 22:35:00|9508.4|9485|9508.4|9485|9509.4|9486|9506.4|9483|0
1601505600000|2020-09-30 22:40:00|9507.4|9484|9505.4|9482|9507.6|9484.2|9504.9|9481.5|0
1601505900000|2020-09-30 22:45:00|9505.7|9482.3|9507.1|9483.7|9508.1|9484.7|9504.4|9481|0
1601506200000|2020-09-30 22:50:00|9507.6|9484.2|9514.5|9491.1|9517.5|9494.1|9507.1|9483.7|0
1601506500000|2020-09-30 22:55:00|9515.3|9491.9|9518|9494.6|9518.5|9495.1|9514.5|9491.1|0
1601506800000|2020-09-30 23:00:00|9518.3|9494.9|9518.5|9495.1|9520.5|9497.1|9518|9494.6|0
1601507100000|2020-09-30 23:05:00|9518.3|9494.9|9523.5|9500.1|9523.7|9500.3|9516|9492.6|0
1601507400000|2020-09-30 23:10:00|9523.7|9500.3|9522|9498.6|9524|9500.6|9520.5|9497.1|0
1601507700000|2020-09-30 23:15:00|9522.2|9498.8|9522|9498.6|9522.5|9499.1|9519.5|9496.1|0
1601508000000|2020-09-30 23:20:00|9521.5|9498.1|9521|9497.6|9522.5|9499.1|9519.5|9496.1|0
1601508300000|2020-09-30 23:25:00|9520.5|9497.1|9519|9495.6|9522|9498.6|9518.8|9495.4|0
1601508600000|2020-09-30 23:30:00|9518.8|9495.4|9521|9497.6|9521|9497.6|9517.5|9494.1|0
1601508900000|2020-09-30 23:35:00|9520.5|9497.1|9521.7|9498.3|9522.7|9499.3|9520.5|9497.1|0
1601509200000|2020-09-30 23:40:00|9522.2|9498.8|9523.2|9499.8|9523.2|9499.8|9521.7|9498.3|0
1601509500000|2020-09-30 23:45:00|9522.9|9499.5|9520.2|9496.8|9523.2|9499.8|9519.7|9496.3|0
1601509800000|2020-09-30 23:50:00|9520.7|9497.3|9521.7|9498.3|9521.7|9498.3|9519.2|9495.8|0
1601510100000|2020-09-30 23:55:00|9521.4|9498|9525.7|9502.3|9526.2|9502.8|9520.7|9497.3|0
1601510400000|2020-10-01 00:00:00|9526.2|9502.8|9517.3|9493.9|9527|9503.6|9514.6|9491.2|0
1601510700000|2020-10-01 00:05:00|9517.1|9493.7|9528.5|9505.1|9530|9506.6|9517.1|9493.7|0
1601511000000|2020-10-01 00:10:00|9529|9505.6|9528|9504.6|9530.2|9506.8|9527.5|9504.1|0
1601511300000|2020-10-01 00:15:00|9527.7|9504.3|9525|9501.6|9531.8|9508.4|9524.7|9501.3|0
1601511600000|2020-10-01 00:20:00|9525.2|9501.8|9529|9505.6|9530.1|9506.7|9525|9501.6|0
1601511900000|2020-10-01 00:25:00|9529.1|9505.7|9523.7|9500.3|9533.2|9509.8|9523.7|9500.3|0
1601512200000|2020-10-01 00:30:00|9523.6|9500.2|9523.5|9500.1|9526.5|9503.1|9523.3|9499.9|0
1601512500000|2020-10-01 00:35:00|9523.3|9499.9|9522|9498.6|9527.5|9504.1|9521.6|9498.2|0
1601512800000|2020-10-01 00:40:00|9522.1|9498.7|9522.8|9499.4|9527|9503.6|9522|9498.6|0
1601513100000|2020-10-01 00:45:00|9522.6|9499.2|9524.6|9501.2|9527.2|9503.8|9522|9498.6|0
1601513400000|2020-10-01 00:50:00|9524.7|9501.3|9529.5|9506.1|9529.6|9506.2|9524.7|9501.3|0
1601513700000|2020-10-01 00:55:00|9529.6|9506.2|9518.8|9495.4|9531.4|9508|9516.8|9493.4|0
1601514000000|2020-10-01 01:00:00|9518.5|9495.1|9523.3|9499.9|9526|9502.6|9517.2|9493.8|0
1601514300000|2020-10-01 01:05:00|9523|9499.6|9528.5|9505.1|9528.5|9505.1|9520.4|9497|0
1601514600000|2020-10-01 01:10:00|9528.6|9505.2|9545.3|9521.9|9545.5|9522.1|9528.5|9505.1|0
1601514900000|2020-10-01 01:15:00|9545.2|9521.8|9543.4|9520|9549.6|9526.2|9540.7|9517.3|0
1601515200000|2020-10-01 01:20:00|9543.6|9520.2|9542.6|9519.2|9543.7|9520.3|9538.4|9515|0
1601515500000|2020-10-01 01:25:00|9542.5|9519.1|9542|9518.6|9543.6|9520.2|9538.9|9515.5|0
1601515800000|2020-10-01 01:30:00|9542.8|9519.4|9540.5|9517.1|9550|9526.6|9538.3|9514.9|0
1601516100000|2020-10-01 01:35:00|9540.8|9517.4|9548.2|9524.8|9548.3|9524.9|9540.8|9517.4|0
1601516400000|2020-10-01 01:40:00|9548.5|9525.1|9556.7|9533.3|9556.7|9533.3|9547.2|9523.8|0
1601516700000|2020-10-01 01:45:00|9556.4|9533|9556|9532.6|9556.8|9533.4|9552.4|9529|0
1601517000000|2020-10-01 01:50:00|9555.9|9532.5|9554.5|9531.1|9555.9|9532.5|9554.1|9530.7|0
1601517300000|2020-10-01 01:55:00|9554.4|9531|9556.9|9533.5|9559.3|9535.9|9554.4|9531|0
1601517600000|2020-10-01 02:00:00|9557|9533.6|9556.4|9533|9562.1|9538.7|9554.9|9531.5|0
1601517900000|2020-10-01 02:05:00|9555.6|9532.2|9549.6|9526.2|9556.6|9533.2|9549.1|9525.7|0
1601518200000|2020-10-01 02:10:00|9549.5|9526.1|9553.6|9530.2|9553.9|9530.5|9549.4|9526|0
1601518500000|2020-10-01 02:15:00|9553.7|9530.3|9550.6|9527.2|9553.7|9530.3|9549.1|9525.7|0
1601518800000|2020-10-01 02:20:00|9550.8|9527.4|9551.4|9528|9553.4|9530|9549.4|9526|0
1601519100000|2020-10-01 02:25:00|9551.5|9528.1|9554.5|9531.1|9557.1|9533.7|9551.5|9528.1|0
1601519400000|2020-10-01 02:30:00|9554.6|9531.2|9556.8|9533.4|9557.8|9534.4|9552.1|9528.7|0
1601519700000|2020-10-01 02:35:00|9556.7|9533.3|9554.6|9531.2|9559.3|9535.9|9554.1|9530.7|0
1601520000000|2020-10-01 02:40:00|9554.4|9531|9557.6|9534.2|9559.6|9536.2|9553.6|9530.2|0
1601520300000|2020-10-01 02:45:00|9554.9|9531.5|9554.4|9531|9554.9|9531.5|9552.4|9529|0
1601520600000|2020-10-01 02:50:00|9554.6|9531.2|9554.4|9531|9555.4|9532|9552.9|9529.5|0
1601520900000|2020-10-01 02:55:00|9554.6|9531.2|9552.4|9529|9554.6|9531.2|9548.7|9525.3|0
1601521200000|2020-10-01 03:00:00|9552.6|9529.2|9550.7|9527.3|9554.2|9530.8|9549|9525.6|0
1601521500000|2020-10-01 03:05:00|9551.5|9528.1|9553.4|9530|9553.4|9530|9551|9527.6|0
1601521800000|2020-10-01 03:10:00|9553.3|9529.9|9552.9|9529.5|9553.6|9530.2|9551|9527.6|0
1601522100000|2020-10-01 03:15:00|9553.2|9529.8|9552.9|9529.5|9555.2|9531.8|9552.9|9529.5|0
1601522400000|2020-10-01 03:20:00|9553.1|9529.7|9552|9528.6|9553.2|9529.8|9551.2|9527.8|0
1601522700000|2020-10-01 03:25:00|9552.1|9528.7|9547.5|9524.1|9552.2|9528.8|9547.3|9523.9|0
1601523000000|2020-10-01 03:30:00|9547.3|9523.9|9545.1|9521.7|9547.8|9524.4|9544.8|9521.4|0
1601523300000|2020-10-01 03:35:00|9544.9|9521.5|9543.6|9520.2|9545.1|9521.7|9543.1|9519.7|0
1601523600000|2020-10-01 03:40:00|9543.3|9519.9|9543.6|9520.2|9543.8|9520.4|9543.3|9519.9|0
1601523900000|2020-10-01 03:45:00|9543.3|9519.9|9543.1|9519.7|9543.3|9519.9|9541.3|9517.9|0
1601524200000|2020-10-01 03:50:00|9542.8|9519.4|9541.8|9518.4|9543|9519.6|9540.1|9516.7|0
1601524500000|2020-10-01 03:55:00|9540.4|9517|9543.8|9520.4|9544.1|9520.7|9539.1|9515.7|0
1601524800000|2020-10-01 04:00:00|9543.6|9520.2|9543.8|9520.4|9544|9520.6|9539.6|9516.2|0
1601525100000|2020-10-01 04:05:00|9543.9|9520.5|9546|9522.6|9546.5|9523.1|9543.6|9520.2|0
1601525400000|2020-10-01 04:10:00|9546.3|9522.9|9545.3|9521.9|9546.4|9523|9544|9520.6|0
1601525700000|2020-10-01 04:15:00|9546|9522.6|9544.5|9521.1|9546.8|9523.4|9544.3|9520.9|0
1601526000000|2020-10-01 04:20:00|9544.3|9520.9|9547.3|9523.9|9548|9524.6|9544.3|9520.9|0
1601526300000|2020-10-01 04:25:00|9548|9524.6|9546.8|9523.4|9548.2|9524.8|9545.8|9522.4|0
1601526600000|2020-10-01 04:30:00|9547|9523.6|9549.2|9525.8|9549.7|9526.3|9547|9523.6|0
1601526900000|2020-10-01 04:35:00|9550.7|9527.3|9551.2|9527.8|9551.2|9527.8|9548.9|9525.5|0
1601527200000|2020-10-01 04:40:00|9551|9527.6|9551.5|9528.1|9551.5|9528.1|9549.2|9525.8|0
1601527500000|2020-10-01 04:45:00|9551.2|9527.8|9553|9529.6|9554.8|9531.4|9549.2|9525.8|0
1601527800000|2020-10-01 04:50:00|9553.1|9529.7|9550.2|9526.8|9553.6|9530.2|9549.2|9525.8|0
1601528100000|2020-10-01 04:55:00|9549.5|9526.1|9546.3|9522.9|9551.2|9527.8|9546|9522.6|0
1601528400000|2020-10-01 05:00:00|9543|9519.6|9544.3|9520.9|9547.7|9524.3|9541.3|9517.9|0
1601528700000|2020-10-01 05:05:00|9545|9521.6|9547.7|9524.3|9549.5|9526.1|9545|9521.6|0
1601529000000|2020-10-01 05:10:00|9547.5|9524.1|9540.8|9517.4|9547.5|9524.1|9539.3|9515.9|0
1601529300000|2020-10-01 05:15:00|9540.1|9516.7|9539.8|9516.4|9541|9517.6|9537.6|9514.2|0
1601529600000|2020-10-01 05:20:00|9539.7|9516.3|9538.1|9514.7|9540.3|9516.9|9537.5|9514.1|0
1601529900000|2020-10-01 05:25:00|9538.2|9514.8|9538.7|9515.3|9539.7|9516.3|9537|9513.6|0
1601530200000|2020-10-01 05:30:00|9539|9515.6|9539.2|9515.8|9540.7|9517.3|9536.7|9513.3|0
1601530500000|2020-10-01 05:35:00|9539.1|9515.7|9542.2|9518.8|9542.2|9518.8|9535.9|9512.5|0
1601530800000|2020-10-01 05:40:00|9542.4|9519|9544.9|9521.5|9545.2|9521.8|9540.5|9517.1|0
1601531100000|2020-10-01 05:45:00|9545|9521.6|9549.6|9526.2|9549.9|9526.5|9541.7|9518.3|0
1601531400000|2020-10-01 05:50:00|9549.9|9526.5|9552.1|9528.7|9552.4|9529|9548.7|9525.3|0
1601531700000|2020-10-01 05:55:00|9552.4|9529|9553.4|9530|9555.1|9531.7|9548.9|9525.5|0
1601532000000|2020-10-01 06:00:00|9551.9|9528.5|9552.6|9529.2|9561.1|9537.7|9549.6|9526.2|0
1601532300000|2020-10-01 06:05:00|9552.9|9529.5|9555.1|9531.7|9555.3|9531.9|9552.6|9529.2|0
1601532600000|2020-10-01 06:10:00|9556.6|9533.2|9556.6|9533.2|9558.8|9535.4|9554|9530.6|0
1601532900000|2020-10-01 06:15:00|9556.8|9533.4|9550.1|9526.7|9557.1|9533.7|9549.6|9526.2|0
1601533200000|2020-10-01 06:20:00|9550.4|9527|9552.9|9529.5|9556.6|9533.2|9550|9526.6|0
1601533500000|2020-10-01 06:25:00|9553.1|9529.7|9557.1|9533.7|9558.6|9535.2|9552.6|9529.2|0
1601533800000|2020-10-01 06:30:00|9557.3|9533.9|9554.8|9531.4|9559.1|9535.7|9554.6|9531.2|0
1601534100000|2020-10-01 06:35:00|9554.6|9531.2|9563|9539.6|9564.8|9541.4|9554.6|9531.2|0
1601534400000|2020-10-01 06:40:00|9563.3|9539.9|9565|9541.6|9567|9543.6|9561.3|9537.9|0
1601534700000|2020-10-01 06:45:00|9565.1|9541.7|9571|9547.6|9573|9549.6|9563.5|9540.1|0
1601535000000|2020-10-01 06:50:00|9570.7|9547.3|9570.5|9547.1|9570.7|9547.3|9565.3|9541.9|0
1601535300000|2020-10-01 06:55:00|9572|9548.6|9571.1|9547.7|9576.8|9553.4|9571.1|9547.7|0
1601535600000|2020-10-01 07:00:00|9568.1|9544.7|9567|9543.6|9568.8|9545.4|9551.4|9528|0
1601535900000|2020-10-01 07:05:00|9566.9|9543.5|9565.1|9541.7|9569.5|9546.1|9556.9|9533.5|0
1601536200000|2020-10-01 07:10:00|9563.6|9540.2|9556.6|9533.2|9565.1|9541.7|9554.9|9531.5|0
1601536500000|2020-10-01 07:15:00|9556.9|9533.5|9567.5|9544.1|9573|9549.6|9556.7|9533.3|0
1601536800000|2020-10-01 07:20:00|9567.8|9544.4|9578|9554.6|9580.9|9557.5|9565.1|9541.7|0
1601537100000|2020-10-01 07:25:00|9577.2|9553.8|9572.8|9549.4|9580|9556.6|9572.8|9549.4|0
1601537400000|2020-10-01 07:30:00|9573|9549.6|9547.9|9524.5|9575|9551.6|9545.7|9522.3|0
1601537700000|2020-10-01 07:35:00|9547.8|9524.4|9551.2|9527.8|9555.1|9531.7|9544|9520.6|0
1601538000000|2020-10-01 07:40:00|9550.9|9527.5|9546.9|9523.5|9562.6|9539.2|9546.9|9523.5|0
1601538300000|2020-10-01 07:45:00|9546.7|9523.3|9548.3|9524.9|9552.9|9529.5|9541.5|9518.1|0
1601538600000|2020-10-01 07:50:00|9548.4|9525|9545|9521.6|9549.4|9526|9542.2|9518.8|0
1601538900000|2020-10-01 07:55:00|9544.7|9521.3|9545.8|9522.4|9549.4|9526|9537.9|9514.5|0
1601539200000|2020-10-01 08:00:00|9546|9522.6|9535.5|9512.1|9548.2|9524.8|9531.4|9508|0
1601539500000|2020-10-01 08:05:00|9535.3|9511.9|9543.7|9520.3|9545|9521.6|9533.8|9510.4|0
1601539800000|2020-10-01 08:10:00|9543.5|9520.1|9548.9|9525.5|9552.2|9528.8|9538.5|9515.1|0
1601540100000|2020-10-01 08:15:00|9549|9525.6|9553.4|9530|9556.1|9532.7|9546.7|9523.3|0
1601540400000|2020-10-01 08:20:00|9553.7|9530.3|9546.7|9523.3|9553.7|9530.3|9545.3|9521.9|0
1601540700000|2020-10-01 08:25:00|9547|9523.6|9541.5|9518.1|9547|9523.6|9539.5|9516.1|0
1601541000000|2020-10-01 08:30:00|9540|9516.6|9518.8|9495.4|9541.5|9518.1|9517.9|9494.5|0
1601541300000|2020-10-01 08:35:00|9518.7|9495.3|9516.7|9493.3|9526.6|9503.2|9510.8|9487.4|0
1601541600000|2020-10-01 08:40:00|9515.2|9491.8|9511.7|9488.3|9519.3|9495.9|9507.3|9483.9|0
1601541900000|2020-10-01 08:45:00|9511.6|9488.2|9516.9|9493.5|9521.2|9497.8|9511.2|9487.8|0
1601542200000|2020-10-01 08:50:00|9517.1|9493.7|9517.2|9493.8|9520.2|9496.8|9509.2|9485.8|0
1601542500000|2020-10-01 08:55:00|9516.9|9493.5|9509.2|9485.8|9518.7|9495.3|9508.7|9485.3|0
1601542800000|2020-10-01 09:00:00|9509.1|9485.7|9521.2|9497.8|9521.2|9497.8|9507.1|9483.7|0
1601543100000|2020-10-01 09:05:00|9520.9|9497.5|9525.6|9502.2|9525.9|9502.5|9518.9|9495.5|0
1601543400000|2020-10-01 09:10:00|9525.7|9502.3|9527.9|9504.5|9530.1|9506.7|9523.4|9500|0
1601543700000|2020-10-01 09:15:00|9527.6|9504.2|9535.3|9511.9|9535.3|9511.9|9525.1|9501.7|0
1601544000000|2020-10-01 09:20:00|9536.8|9513.4|9534.9|9511.5|9537.3|9513.9|9532.6|9509.2|0
1601544300000|2020-10-01 09:25:00|9534.7|9511.3|9541.3|9517.9|9542.8|9519.4|9534.1|9510.7|0
1601544600000|2020-10-01 09:30:00|9539.8|9516.4|9534.9|9511.5|9542.4|9519|9534.9|9511.5|0
1601544900000|2020-10-01 09:35:00|9534.1|9510.7|9540.6|9517.2|9542.3|9518.9|9533.1|9509.7|0
1601545200000|2020-10-01 09:40:00|9542.1|9518.7|9546|9522.6|9548.5|9525.1|9540.3|9516.9|0
1601545500000|2020-10-01 09:45:00|9545.8|9522.4|9547|9523.6|9549|9525.6|9545|9521.6|0
1601545800000|2020-10-01 09:50:00|9546.8|9523.4|9540.3|9516.9|9547|9523.6|9540.1|9516.7|0
1601546100000|2020-10-01 09:55:00|9540.6|9517.2|9548.8|9525.4|9550.5|9527.1|9540.4|9517|0
1601546400000|2020-10-01 10:00:00|9549|9525.6|9552|9528.6|9554.9|9531.5|9547.3|9523.9|0
1601546700000|2020-10-01 10:05:00|9552.2|9528.8|9551.5|9528.1|9557.9|9534.5|9547.8|9524.4|0
1601547000000|2020-10-01 10:10:00|9551.6|9528.2|9537.8|9514.4|9551.7|9528.3|9537.6|9514.2|0
1601547300000|2020-10-01 10:15:00|9537.7|9514.3|9533.3|9509.9|9538.4|9515|9532.6|9509.2|0
1601547600000|2020-10-01 10:20:00|9534.8|9511.4|9536.1|9512.7|9536.3|9512.9|9529.4|9506|0
1601547900000|2020-10-01 10:25:00|9537.6|9514.2|9542.5|9519.1|9547.7|9524.3|9535.8|9512.4|0
1601548200000|2020-10-01 10:30:00|9541|9517.6|9540.6|9517.2|9543|9519.6|9538.6|9515.2|0
1601548500000|2020-10-01 10:35:00|9540.7|9517.3|9542.3|9518.9|9544.2|9520.8|9537.6|9514.2|0
1601548800000|2020-10-01 10:40:00|9542.1|9518.7|9545|9521.6|9545|9521.6|9540.1|9516.7|0
1601549100000|2020-10-01 10:45:00|9545.3|9521.9|9540.8|9517.4|9545.5|9522.1|9540.3|9516.9|0
1601549400000|2020-10-01 10:50:00|9540.6|9517.2|9537.1|9513.7|9543.5|9520.1|9533.9|9510.5|0
1601549700000|2020-10-01 10:55:00|9538.6|9515.2|9538.2|9514.8|9542.5|9519.1|9537.8|9514.4|0
1601550000000|2020-10-01 11:00:00|9538.1|9514.7|9537.8|9514.4|9542|9518.6|9535.3|9511.9|0
1601550300000|2020-10-01 11:05:00|9537.6|9514.2|9535.6|9512.2|9542.5|9519.1|9535.1|9511.7|0
1601550600000|2020-10-01 11:10:00|9535.7|9512.3|9553.5|9530.1|9555.5|9532.1|9535.6|9512.2|0
1601550900000|2020-10-01 11:15:00|9553.2|9529.8|9552.2|9528.8|9558.2|9534.8|9550.2|9526.8|0
1601551200000|2020-10-01 11:20:00|9552|9528.6|9543.5|9520.1|9552.2|9528.8|9543.1|9519.7|0
1601551500000|2020-10-01 11:25:00|9544|9520.6|9553.2|9529.8|9556|9532.6|9544|9520.6|0
1601551800000|2020-10-01 11:30:00|9553.4|9530|9557.7|9534.3|9559.9|9536.5|9553.4|9530|0
1601552100000|2020-10-01 11:35:00|9557.9|9534.5|9556.2|9532.8|9557.9|9534.5|9551.7|9528.3|0
1601552400000|2020-10-01 11:40:00|9556.5|9533.1|9553.4|9530|9557.9|9534.5|9549.3|9525.9|0
1601552700000|2020-10-01 11:45:00|9553.2|9529.8|9552.5|9529.1|9556.7|9533.3|9551|9527.6|0
1601553000000|2020-10-01 11:50:00|9552.7|9529.3|9554.5|9531.1|9556.7|9533.3|9549.5|9526.1|0
1601553300000|2020-10-01 11:55:00|9554.6|9531.2|9558.9|9535.5|9563.5|9540.1|9554.6|9531.2|0
1601553600000|2020-10-01 12:00:00|9560.4|9537|9552.5|9529.1|9561.2|9537.8|9550|9526.6|0
1601553900000|2020-10-01 12:05:00|9552.2|9528.8|9545|9521.6|9552.2|9528.8|9543|9519.6|0
1601554200000|2020-10-01 12:10:00|9544.8|9521.4|9547.5|9524.1|9548|9524.6|9543.8|9520.4|0
1601554500000|2020-10-01 12:15:00|9547.4|9524|9541.3|9517.9|9547.5|9524.1|9541.1|9517.7|0
1601554800000|2020-10-01 12:20:00|9541.4|9518|9539.8|9516.4|9541.8|9518.4|9531.1|9507.7|0
1601555100000|2020-10-01 12:25:00|9539.9|9516.5|9539.4|9516|9540|9516.6|9536.9|9513.5|0
1601555400000|2020-10-01 12:30:00|9539.3|9515.9|9534.3|9510.9|9543|9519.6|9532.1|9508.7|0
1601555700000|2020-10-01 12:35:00|9534.2|9510.8|9534.2|9510.8|9541.8|9518.4|9531.7|9508.3|0
1601556000000|2020-10-01 12:40:00|9534.6|9511.2|9538.5|9515.1|9545.5|9522.1|9534.1|9510.7|0
1601556300000|2020-10-01 12:45:00|9538.3|9514.9|9535.3|9511.9|9540|9516.6|9535.1|9511.7|0
1601556600000|2020-10-01 12:50:00|9536.8|9513.4|9530.9|9507.5|9537.3|9513.9|9530.5|9507.1|0
1601556900000|2020-10-01 12:55:00|9530.6|9507.2|9530.4|9507|9535.8|9512.4|9528.9|9505.5|0
1601557200000|2020-10-01 13:00:00|9528.9|9505.5|9534.1|9510.7|9534.2|9510.8|9528.1|9504.7|0
1601557500000|2020-10-01 13:05:00|9533.9|9510.5|9522.9|9499.5|9537.8|9514.4|9518.7|9495.3|0
1601557800000|2020-10-01 13:10:00|9523.2|9499.8|9526.1|9502.7|9528.5|9505.1|9519.4|9496|0
1601558100000|2020-10-01 13:15:00|9526|9502.6|9521.2|9497.8|9530.4|9507|9521.2|9497.8|0
1601558400000|2020-10-01 13:20:00|9521.4|9498|9523.4|9500|9527.9|9504.5|9521.4|9498|0
1601558700000|2020-10-01 13:25:00|9523.3|9499.9|9533.6|9510.2|9533.6|9510.2|9523.2|9499.8|0
1601559000000|2020-10-01 13:30:00|9532.9|9509.5|9525.8|9502.4|9536.3|9512.9|9513.1|9489.7|0
1601559300000|2020-10-01 13:35:00|9525.9|9502.5|9516.5|9493.1|9530.7|9507.3|9515.7|9492.3|0
1601559600000|2020-10-01 13:40:00|9516.6|9493.2|9516.4|9493|9525.3|9501.9|9514.3|9490.9|0
1601559900000|2020-10-01 13:45:00|9516.5|9493.1|9529.3|9505.9|9530.2|9506.8|9509.2|9485.8|0
1601560200000|2020-10-01 13:50:00|9530.7|9507.3|9508.1|9484.7|9533|9509.6|9505.3|9481.9|0
1601560500000|2020-10-01 13:55:00|9508|9484.6|9513.2|9489.8|9520.9|9497.5|9507.2|9483.8|0
1601560800000|2020-10-01 14:00:00|9511.9|9488.5|9505.2|9481.8|9522.6|9499.2|9503|9479.6|0
1601561100000|2020-10-01 14:05:00|9503.8|9480.4|9496.5|9473.1|9506.1|9482.7|9492.4|9469|0
1601561400000|2020-10-01 14:10:00|9496.4|9473|9504.8|9481.4|9507.2|9483.8|9489.8|9466.4|0
1601561700000|2020-10-01 14:15:00|9504.7|9481.3|9503.6|9480.2|9509.4|9486|9494.3|9470.9|0
1601562000000|2020-10-01 14:20:00|9503.7|9480.3|9507.8|9484.4|9513.8|9490.4|9502.8|9479.4|0
1601562300000|2020-10-01 14:25:00|9507.7|9484.3|9503.5|9480.1|9507.7|9484.3|9493.9|9470.5|0
1601562600000|2020-10-01 14:30:00|9503.6|9480.2|9518|9494.6|9518.4|9495|9501.6|9478.2|0
1601562900000|2020-10-01 14:35:00|9517.9|9494.5|9518.6|9495.2|9521.7|9498.3|9515.7|9492.3|0
1601563200000|2020-10-01 14:40:00|9518.7|9495.3|9519.7|9496.3|9524|9500.6|9517.7|9494.3|0
1601563500000|2020-10-01 14:45:00|9519.8|9496.4|9515.4|9492|9520|9496.6|9511.7|9488.3|0
1601563800000|2020-10-01 14:50:00|9515.5|9492.1|9515|9491.6|9519|9495.6|9513.8|9490.4|0
1601564100000|2020-10-01 14:55:00|9515.1|9491.7|9516.9|9493.5|9516.9|9493.5|9504.2|9480.8|0
1601564400000|2020-10-01 15:00:00|9517|9493.6|9521.9|9498.5|9522.9|9499.5|9504.7|9481.3|0
1601564700000|2020-10-01 15:05:00|9521.8|9498.4|9512.9|9489.5|9523.8|9500.4|9512.5|9489.1|0
1601565000000|2020-10-01 15:10:00|9512.2|9488.8|9518|9494.6|9518.2|9494.8|9503.7|9480.3|0
1601565300000|2020-10-01 15:15:00|9517.9|9494.5|9518.6|9495.2|9523.3|9499.9|9514.7|9491.3|0
1601565600000|2020-10-01 15:20:00|9518.3|9494.9|9526.5|9503.1|9529.3|9505.9|9518.3|9494.9|0
1601565900000|2020-10-01 15:25:00|9526.3|9502.9|9530.1|9506.7|9531|9507.6|9524.5|9501.1|0
1601566200000|2020-10-01 15:30:00|9530.2|9506.8|9536.8|9513.4|9537.7|9514.3|9526.2|9502.8|0
1601566500000|2020-10-01 15:35:00|9537.4|9514|9533.5|9510.1|9538.8|9515.4|9532.4|9509|0
1601566800000|2020-10-01 15:40:00|9533.6|9510.2|9530.3|9506.9|9535.8|9512.4|9528|9504.6|0
1601567100000|2020-10-01 15:45:00|9530.4|9507|9526.8|9503.4|9532.2|9508.8|9526.6|9503.2|0
1601567400000|2020-10-01 15:50:00|9526.7|9503.3|9534.6|9511.2|9534.6|9511.2|9525.5|9502.1|0
1601567700000|2020-10-01 15:55:00|9534.5|9511.1|9536.6|9513.2|9536.7|9513.3|9531.3|9507.9|0
1601568000000|2020-10-01 16:00:00|9536.5|9513.1|9526.7|9503.3|9536.8|9513.4|9523.5|9500.1|0
1601568300000|2020-10-01 16:05:00|9526.8|9503.4|9528.6|9505.2|9531.3|9507.9|9525.6|9502.2|0
1601568600000|2020-10-01 16:10:00|9528.7|9505.3|9523.7|9500.3|9528.8|9505.4|9522.7|9499.3|0
1601568900000|2020-10-01 16:15:00|9523.6|9500.2|9519.8|9496.4|9525.5|9502.1|9512.6|9489.2|0
1601569200000|2020-10-01 16:20:00|9519.9|9496.5|9523.6|9500.2|9525.6|9502.2|9519.2|9495.8|0
1601569500000|2020-10-01 16:25:00|9523.5|9500.1|9525|9501.6|9525.9|9502.5|9523.3|9499.9|0
1601569800000|2020-10-01 16:30:00|9525.6|9502.2|9528.3|9504.9|9529.4|9506|9525|9501.6|0
1601570100000|2020-10-01 16:35:00|9528.4|9505|9528.8|9505.4|9529.7|9506.3|9523.8|9500.4|0
1601570400000|2020-10-01 16:40:00|9528.6|9505.2|9532.2|9508.8|9533.9|9510.5|9528.6|9505.2|0
1601570700000|2020-10-01 16:45:00|9532.3|9508.9|9532.1|9508.7|9534.5|9511.1|9531.3|9507.9|0
1601571000000|2020-10-01 16:50:00|9532.2|9508.8|9536.8|9513.4|9537.1|9513.7|9531.9|9508.5|0
1601571300000|2020-10-01 16:55:00|9536.9|9513.5|9532.4|9509|9537.7|9514.3|9529.8|9506.4|0
1601571600000|2020-10-01 17:00:00|9532.5|9509.1|9532.8|9509.4|9534.2|9510.8|9532.3|9508.9|0
1601571900000|2020-10-01 17:05:00|9532.9|9509.5|9539.9|9516.5|9541.5|9518.1|9532.9|9509.5|0
1601572200000|2020-10-01 17:10:00|9540|9516.6|9537.6|9514.2|9541.4|9518|9536.9|9513.5|0
1601572500000|2020-10-01 17:15:00|9537.7|9514.3|9537|9513.6|9538.8|9515.4|9531.5|9508.1|0
1601572800000|2020-10-01 17:20:00|9537.7|9514.3|9541.6|9518.2|9541.8|9518.4|9536|9512.6|0
1601573100000|2020-10-01 17:25:00|9541.7|9518.3|9536.5|9513.1|9542.7|9519.3|9533|9509.6|0
1601573400000|2020-10-01 17:30:00|9536.6|9513.2|9540|9516.6|9540.8|9517.4|9535.8|9512.4|0
1601573700000|2020-10-01 17:35:00|9539.9|9516.5|9542.6|9519.2|9543.5|9520.1|9539.7|9516.3|0
1601574000000|2020-10-01 17:40:00|9542.5|9519.1|9538.5|9515.1|9544.5|9521.1|9537.5|9514.1|0
1601574300000|2020-10-01 17:45:00|9538.6|9515.2|9536|9512.6|9538.9|9515.5|9535.7|9512.3|0
1601574600000|2020-10-01 17:50:00|9535.9|9512.5|9540.2|9516.8|9540.3|9516.9|9534.2|9510.8|0
1601574900000|2020-10-01 17:55:00|9540.3|9516.9|9525.8|9502.4|9541.6|9518.2|9522.2|9498.8|0
1601575200000|2020-10-01 18:00:00|9526|9502.6|9526.3|9502.9|9538.9|9515.5|9517.9|9494.5|0
1601575500000|2020-10-01 18:05:00|9526.6|9503.2|9515.6|9492.2|9528.6|9505.2|9512.9|9489.5|0
1601575800000|2020-10-01 18:10:00|9515.4|9492|9518.5|9495.1|9520.4|9497|9513|9489.6|0
1601576100000|2020-10-01 18:15:00|9518.4|9495|9519.5|9496.1|9520.7|9497.3|9513.5|9490.1|0
1601576400000|2020-10-01 18:20:00|9519.3|9495.9|9523.8|9500.4|9524.5|9501.1|9519|9495.6|0
1601576700000|2020-10-01 18:25:00|9523.9|9500.5|9537.9|9514.5|9538|9514.6|9522.2|9498.8|0
1601577000000|2020-10-01 18:30:00|9537.8|9514.4|9540.8|9517.4|9542.8|9519.4|9537.1|9513.7|0
1601577300000|2020-10-01 18:35:00|9540.9|9517.5|9547.4|9524|9549.4|9526|9539.9|9516.5|0
1601577600000|2020-10-01 18:40:00|9547.5|9524.1|9552.2|9528.8|9553.3|9529.9|9544.4|9521|0
1601577900000|2020-10-01 18:45:00|9552.1|9528.7|9547.5|9524.1|9552.1|9528.7|9546|9522.6|0
1601578200000|2020-10-01 18:50:00|9547.6|9524.2|9548.5|9525.1|9555.3|9531.9|9545.9|9522.5|0
1601578500000|2020-10-01 18:55:00|9548.4|9525|9550.8|9527.4|9551.9|9528.5|9546.1|9522.7|0
1601578800000|2020-10-01 19:00:00|9550.7|9527.3|9552.6|9529.2|9556.3|9532.9|9550.1|9526.7|0
1601579100000|2020-10-01 19:05:00|9552.5|9529.1|9547.9|9524.5|9553.1|9529.7|9547.4|9524|0
1601579400000|2020-10-01 19:10:00|9548|9524.6|9540.2|9516.8|9551.4|9528|9539.9|9516.5|0
1601579700000|2020-10-01 19:15:00|9540.4|9517|9535.3|9511.9|9543.7|9520.3|9535.2|9511.8|0
1601580000000|2020-10-01 19:20:00|9535.1|9511.7|9531.3|9507.9|9535.6|9512.2|9528|9504.6|0
1601580300000|2020-10-01 19:25:00|9531.2|9507.8|9526.1|9502.7|9531.3|9507.9|9524.7|9501.3|0
1601580600000|2020-10-01 19:30:00|9525.9|9502.5|9528.7|9505.3|9529.7|9506.3|9524.4|9501|0
1601580900000|2020-10-01 19:35:00|9529|9505.6|9523.6|9500.2|9530.9|9507.5|9519.4|9496|0
1601581200000|2020-10-01 19:40:00|9524.3|9500.9|9521.5|9498.1|9526.9|9503.5|9520.4|9497|0
1601581500000|2020-10-01 19:45:00|9521.3|9497.9|9527.8|9504.4|9528|9504.6|9521.2|9497.8|0
1601581800000|2020-10-01 19:50:00|9527.6|9504.2|9540|9516.6|9541.5|9518.1|9527.6|9504.2|0
1601582100000|2020-10-01 19:55:00|9539.9|9516.5|9545.6|9522.2|9553.3|9529.9|9539.5|9516.1|0
1601582400000|2020-10-01 20:00:00|9544.1|9520.7|9543.1|9519.7|9545.1|9521.7|9540.1|9516.7|0
1601582700000|2020-10-01 20:05:00|9543.6|9520.2|9552.5|9529.1|9553.5|9530.1|9543.1|9519.7|0
1601583000000|2020-10-01 20:10:00|9553.5|9530.1|9539.4|9516|9554|9530.6|9538.4|9515|0
1601583300000|2020-10-01 20:15:00|9540.1|9516.7|9540.3|9516.9|9540.4|9517|9538.3|9514.9|0
1601583600000|2020-10-01 20:20:00|9540.4|9517|9541.1|9517.7|9541.3|9517.9|9540|9516.6|0
1601583900000|2020-10-01 20:25:00|9541.4|9518|9541.6|9518.2|9541.7|9518.3|9540.5|9517.1|0
1601584200000|2020-10-01 20:30:00|9543.4|9520|9540.4|9517|9543.4|9520|9537.4|9514|0
1601584500000|2020-10-01 20:35:00|9540.9|9517.5|9545.8|9522.4|9546.3|9522.9|9540.4|9517|0
1601584800000|2020-10-01 20:40:00|9546.3|9522.9|9542.4|9519|9547.3|9523.9|9541.9|9518.5|0
1601585100000|2020-10-01 20:45:00|9541.4|9518|9542.4|9519|9543.8|9520.4|9541.4|9518|0
1601585400000|2020-10-01 20:50:00|9541.9|9518.5|9541.9|9518.5|9543.4|9520|9541.9|9518.5|0
1601585700000|2020-10-01 20:55:00|9541.4|9518|9540.7|9517.3|9542.4|9519|9539.4|9516|0
1601586000000|2020-10-01 21:00:00|9540.8|9517.4|9542|9518.6|9542|9518.6|9540.3|9516.9|0
1601586300000|2020-10-01 21:05:00|9541.9|9518.5|9542.4|9519|9542.7|9519.3|9541.9|9518.5|0
1601586600000|2020-10-01 21:10:00|9542.8|9519.4|9542.4|9519|9542.8|9519.4|9542.2|9518.8|0
1601586900000|2020-10-01 21:15:00|9542.3|9518.9|9542.5|9519.1|9542.7|9519.3|9542.2|9518.8|0
1601587200000|2020-10-01 21:20:00|9542.7|9519.3|9542.6|9519.2|9543|9519.6|9542.5|9519.1|0
1601587500000|2020-10-01 21:25:00|9542.7|9519.3|9542.7|9519.3|9543.7|9520.3|9542.4|9519|0
1601587800000|2020-10-01 21:30:00|9542.4|9519|9542.3|9518.9|9542.4|9519|9542.1|9518.7|0
1601588100000|2020-10-01 21:35:00|9542.2|9518.8|9542.2|9518.8|9542.6|9519.2|9542.2|9518.8|0
1601588400000|2020-10-01 21:40:00|9542.4|9519|9542.4|9519|9542.6|9519.2|9542|9518.6|0
1601588700000|2020-10-01 21:45:00|9542.2|9518.8|9542.4|9519|9542.4|9519|9542.2|9518.8|0
1601589000000|2020-10-01 21:50:00|9542.6|9519.2|9541.8|9518.4|9542.6|9519.2|9541.6|9518.2|0
1601589300000|2020-10-01 21:55:00|9541.9|9518.5|9542.2|9518.8|9542.3|9518.9|9541.4|9518|0
1601589600000|2020-10-01 22:00:00|9541.4|9518|9540.6|9517.2|9543.8|9520.4|9538.2|9514.8|0
1601589900000|2020-10-01 22:05:00|9540.9|9517.5|9535.2|9511.8|9541.1|9517.7|9533.9|9510.5|0
1601590200000|2020-10-01 22:10:00|9535.4|9512|9540.4|9517|9541.4|9518|9535.4|9512|0
1601590500000|2020-10-01 22:15:00|9540.1|9516.7|9551|9527.6|9551|9527.6|9540.1|9516.7|0
1601590800000|2020-10-01 22:20:00|9550.1|9526.7|9552.3|9528.9|9554|9530.6|9548.6|9525.2|0
1601591100000|2020-10-01 22:25:00|9552.5|9529.1|9537.7|9514.3|9553.5|9530.1|9535.2|9511.8|0
1601591400000|2020-10-01 22:30:00|9537.9|9514.5|9541.4|9518|9541.4|9518|9529.2|9505.8|0
1601591700000|2020-10-01 22:35:00|9540.6|9517.2|9548.6|9525.2|9553|9529.6|9540.1|9516.7|0
1601592000000|2020-10-01 22:40:00|9549.1|9525.7|9547.7|9524.3|9549.2|9525.8|9546.6|9523.2|0
1601592300000|2020-10-01 22:45:00|9547.9|9524.5|9547.9|9524.5|9549.9|9526.5|9544.9|9521.5|0
1601592600000|2020-10-01 22:50:00|9548.2|9524.8|9547.7|9524.3|9549.7|9526.3|9546.7|9523.3|0
1601592900000|2020-10-01 22:55:00|9547.9|9524.5|9548.7|9525.3|9548.7|9525.3|9545.7|9522.3|0
1601593200000|2020-10-01 23:00:00|9548.9|9525.5|9547.7|9524.3|9549.4|9526|9546.2|9522.8|0
1601593500000|2020-10-01 23:05:00|9547.4|9524|9547.7|9524.3|9547.7|9524.3|9546.7|9523.3|0
1601593800000|2020-10-01 23:10:00|9548.7|9525.3|9543.7|9520.3|9549.7|9526.3|9539.3|9515.9|0
1601594100000|2020-10-01 23:15:00|9543.2|9519.8|9543.2|9519.8|9544.2|9520.8|9541.7|9518.3|0
1601594400000|2020-10-01 23:20:00|9543.7|9520.3|9540.7|9517.3|9543.7|9520.3|9539.5|9516.1|0
1601594700000|2020-10-01 23:25:00|9541.2|9517.8|9541.2|9517.8|9542.2|9518.8|9539.5|9516.1|0
1601595000000|2020-10-01 23:30:00|9542.7|9519.3|9541.7|9518.3|9544.7|9521.3|9538.3|9514.9|0
1601595300000|2020-10-01 23:35:00|9542|9518.6|9541.7|9518.3|9543.2|9519.8|9541.2|9517.8|0
1601595600000|2020-10-01 23:40:00|9542.2|9518.8|9539.3|9515.9|9542.2|9518.8|9539|9515.6|0
1601595900000|2020-10-01 23:45:00|9538.8|9515.4|9536.8|9513.4|9540.2|9516.8|9535.8|9512.4|0
1601596200000|2020-10-01 23:50:00|9536.3|9512.9|9537.5|9514.1|9540.2|9516.8|9535.8|9512.4|0
1601596500000|2020-10-01 23:55:00|9537.8|9514.4|9539.7|9516.3|9539.7|9516.3|9535.8|9512.4|0
1601510400000|2020-10-01 00:00:00|9526.2|9502.8|9517.3|9493.9|9527|9503.6|9514.6|9491.2|0
1601510700000|2020-10-01 00:05:00|9517.1|9493.7|9528.5|9505.1|9530|9506.6|9517.1|9493.7|0
1601511000000|2020-10-01 00:10:00|9529|9505.6|9528|9504.6|9530.2|9506.8|9527.5|9504.1|0
1601511300000|2020-10-01 00:15:00|9527.7|9504.3|9525|9501.6|9531.8|9508.4|9524.7|9501.3|0
1601511600000|2020-10-01 00:20:00|9525.2|9501.8|9529|9505.6|9530.1|9506.7|9525|9501.6|0
1601511900000|2020-10-01 00:25:00|9529.1|9505.7|9523.7|9500.3|9533.2|9509.8|9523.7|9500.3|0
1601512200000|2020-10-01 00:30:00|9523.6|9500.2|9523.5|9500.1|9526.5|9503.1|9523.3|9499.9|0
1601512500000|2020-10-01 00:35:00|9523.3|9499.9|9522|9498.6|9527.5|9504.1|9521.6|9498.2|0
1601512800000|2020-10-01 00:40:00|9522.1|9498.7|9522.8|9499.4|9527|9503.6|9522|9498.6|0
1601513100000|2020-10-01 00:45:00|9522.6|9499.2|9524.6|9501.2|9527.2|9503.8|9522|9498.6|0
1601513400000|2020-10-01 00:50:00|9524.7|9501.3|9529.5|9506.1|9529.6|9506.2|9524.7|9501.3|0
1601513700000|2020-10-01 00:55:00|9529.6|9506.2|9518.8|9495.4|9531.4|9508|9516.8|9493.4|0
1601514000000|2020-10-01 01:00:00|9518.5|9495.1|9523.3|9499.9|9526|9502.6|9517.2|9493.8|0
1601514300000|2020-10-01 01:05:00|9523|9499.6|9528.5|9505.1|9528.5|9505.1|9520.4|9497|0
1601514600000|2020-10-01 01:10:00|9528.6|9505.2|9545.3|9521.9|9545.5|9522.1|9528.5|9505.1|0
1601514900000|2020-10-01 01:15:00|9545.2|9521.8|9543.4|9520|9549.6|9526.2|9540.7|9517.3|0
1601515200000|2020-10-01 01:20:00|9543.6|9520.2|9542.6|9519.2|9543.7|9520.3|9538.4|9515|0
1601515500000|2020-10-01 01:25:00|9542.5|9519.1|9542|9518.6|9543.6|9520.2|9538.9|9515.5|0
1601515800000|2020-10-01 01:30:00|9542.8|9519.4|9540.5|9517.1|9550|9526.6|9538.3|9514.9|0
1601516100000|2020-10-01 01:35:00|9540.8|9517.4|9548.2|9524.8|9548.3|9524.9|9540.8|9517.4|0
1601516400000|2020-10-01 01:40:00|9548.5|9525.1|9556.7|9533.3|9556.7|9533.3|9547.2|9523.8|0
1601516700000|2020-10-01 01:45:00|9556.4|9533|9556|9532.6|9556.8|9533.4|9552.4|9529|0
1601517000000|2020-10-01 01:50:00|9555.9|9532.5|9554.5|9531.1|9555.9|9532.5|9554.1|9530.7|0
1601517300000|2020-10-01 01:55:00|9554.4|9531|9556.9|9533.5|9559.3|9535.9|9554.4|9531|0
1601517600000|2020-10-01 02:00:00|9557|9533.6|9556.4|9533|9562.1|9538.7|9554.9|9531.5|0
1601517900000|2020-10-01 02:05:00|9555.6|9532.2|9549.6|9526.2|9556.6|9533.2|9549.1|9525.7|0
1601518200000|2020-10-01 02:10:00|9549.5|9526.1|9553.6|9530.2|9553.9|9530.5|9549.4|9526|0
1601518500000|2020-10-01 02:15:00|9553.7|9530.3|9550.6|9527.2|9553.7|9530.3|9549.1|9525.7|0
1601518800000|2020-10-01 02:20:00|9550.8|9527.4|9551.4|9528|9553.4|9530|9549.4|9526|0
1601519100000|2020-10-01 02:25:00|9551.5|9528.1|9554.5|9531.1|9557.1|9533.7|9551.5|9528.1|0
1601519400000|2020-10-01 02:30:00|9554.6|9531.2|9556.8|9533.4|9557.8|9534.4|9552.1|9528.7|0
1601519700000|2020-10-01 02:35:00|9556.7|9533.3|9554.6|9531.2|9559.3|9535.9|9554.1|9530.7|0
1601520000000|2020-10-01 02:40:00|9554.4|9531|9557.6|9534.2|9559.6|9536.2|9553.6|9530.2|0
1601520300000|2020-10-01 02:45:00|9554.9|9531.5|9554.4|9531|9554.9|9531.5|9552.4|9529|0
1601520600000|2020-10-01 02:50:00|9554.6|9531.2|9554.4|9531|9555.4|9532|9552.9|9529.5|0
1601520900000|2020-10-01 02:55:00|9554.6|9531.2|9552.4|9529|9554.6|9531.2|9548.7|9525.3|0
1601521200000|2020-10-01 03:00:00|9552.6|9529.2|9550.7|9527.3|9554.2|9530.8|9549|9525.6|0
1601521500000|2020-10-01 03:05:00|9551.5|9528.1|9553.4|9530|9553.4|9530|9551|9527.6|0
1601521800000|2020-10-01 03:10:00|9553.3|9529.9|9552.9|9529.5|9553.6|9530.2|9551|9527.6|0
1601522100000|2020-10-01 03:15:00|9553.2|9529.8|9552.9|9529.5|9555.2|9531.8|9552.9|9529.5|0
1601522400000|2020-10-01 03:20:00|9553.1|9529.7|9552|9528.6|9553.2|9529.8|9551.2|9527.8|0
1601522700000|2020-10-01 03:25:00|9552.1|9528.7|9547.5|9524.1|9552.2|9528.8|9547.3|9523.9|0
1601523000000|2020-10-01 03:30:00|9547.3|9523.9|9545.1|9521.7|9547.8|9524.4|9544.8|9521.4|0
1601523300000|2020-10-01 03:35:00|9544.9|9521.5|9543.6|9520.2|9545.1|9521.7|9543.1|9519.7|0
1601523600000|2020-10-01 03:40:00|9543.3|9519.9|9543.6|9520.2|9543.8|9520.4|9543.3|9519.9|0
1601523900000|2020-10-01 03:45:00|9543.3|9519.9|9543.1|9519.7|9543.3|9519.9|9541.3|9517.9|0
1601524200000|2020-10-01 03:50:00|9542.8|9519.4|9541.8|9518.4|9543|9519.6|9540.1|9516.7|0
1601524500000|2020-10-01 03:55:00|9540.4|9517|9543.8|9520.4|9544.1|9520.7|9539.1|9515.7|0
1601524800000|2020-10-01 04:00:00|9543.6|9520.2|9543.8|9520.4|9544|9520.6|9539.6|9516.2|0
1601525100000|2020-10-01 04:05:00|9543.9|9520.5|9546|9522.6|9546.5|9523.1|9543.6|9520.2|0
1601525400000|2020-10-01 04:10:00|9546.3|9522.9|9545.3|9521.9|9546.4|9523|9544|9520.6|0
1601525700000|2020-10-01 04:15:00|9546|9522.6|9544.5|9521.1|9546.8|9523.4|9544.3|9520.9|0
1601526000000|2020-10-01 04:20:00|9544.3|9520.9|9547.3|9523.9|9548|9524.6|9544.3|9520.9|0
1601526300000|2020-10-01 04:25:00|9548|9524.6|9546.8|9523.4|9548.2|9524.8|9545.8|9522.4|0
1601526600000|2020-10-01 04:30:00|9547|9523.6|9549.2|9525.8|9549.7|9526.3|9547|9523.6|0
1601526900000|2020-10-01 04:35:00|9550.7|9527.3|9551.2|9527.8|9551.2|9527.8|9548.9|9525.5|0
1601527200000|2020-10-01 04:40:00|9551|9527.6|9551.5|9528.1|9551.5|9528.1|9549.2|9525.8|0
1601527500000|2020-10-01 04:45:00|9551.2|9527.8|9553|9529.6|9554.8|9531.4|9549.2|9525.8|0
1601527800000|2020-10-01 04:50:00|9553.1|9529.7|9550.2|9526.8|9553.6|9530.2|9549.2|9525.8|0
1601528100000|2020-10-01 04:55:00|9549.5|9526.1|9546.3|9522.9|9551.2|9527.8|9546|9522.6|0
1601528400000|2020-10-01 05:00:00|9543|9519.6|9544.3|9520.9|9547.7|9524.3|9541.3|9517.9|0
1601528700000|2020-10-01 05:05:00|9545|9521.6|9547.7|9524.3|9549.5|9526.1|9545|9521.6|0
1601529000000|2020-10-01 05:10:00|9547.5|9524.1|9540.8|9517.4|9547.5|9524.1|9539.3|9515.9|0
1601529300000|2020-10-01 05:15:00|9540.1|9516.7|9539.8|9516.4|9541|9517.6|9537.6|9514.2|0
1601529600000|2020-10-01 05:20:00|9539.7|9516.3|9538.1|9514.7|9540.3|9516.9|9537.5|9514.1|0
1601529900000|2020-10-01 05:25:00|9538.2|9514.8|9538.7|9515.3|9539.7|9516.3|9537|9513.6|0
1601530200000|2020-10-01 05:30:00|9539|9515.6|9539.2|9515.8|9540.7|9517.3|9536.7|9513.3|0
1601530500000|2020-10-01 05:35:00|9539.1|9515.7|9542.2|9518.8|9542.2|9518.8|9535.9|9512.5|0
1601530800000|2020-10-01 05:40:00|9542.4|9519|9544.9|9521.5|9545.2|9521.8|9540.5|9517.1|0
1601531100000|2020-10-01 05:45:00|9545|9521.6|9549.6|9526.2|9549.9|9526.5|9541.7|9518.3|0
1601531400000|2020-10-01 05:50:00|9549.9|9526.5|9552.1|9528.7|9552.4|9529|9548.7|9525.3|0
1601531700000|2020-10-01 05:55:00|9552.4|9529|9553.4|9530|9555.1|9531.7|9548.9|9525.5|0
1601532000000|2020-10-01 06:00:00|9551.9|9528.5|9552.6|9529.2|9561.1|9537.7|9549.6|9526.2|0
1601532300000|2020-10-01 06:05:00|9552.9|9529.5|9555.1|9531.7|9555.3|9531.9|9552.6|9529.2|0
1601532600000|2020-10-01 06:10:00|9556.6|9533.2|9556.6|9533.2|9558.8|9535.4|9554|9530.6|0
1601532900000|2020-10-01 06:15:00|9556.8|9533.4|9550.1|9526.7|9557.1|9533.7|9549.6|9526.2|0
1601533200000|2020-10-01 06:20:00|9550.4|9527|9552.9|9529.5|9556.6|9533.2|9550|9526.6|0
1601533500000|2020-10-01 06:25:00|9553.1|9529.7|9557.1|9533.7|9558.6|9535.2|9552.6|9529.2|0
1601533800000|2020-10-01 06:30:00|9557.3|9533.9|9554.8|9531.4|9559.1|9535.7|9554.6|9531.2|0
1601534100000|2020-10-01 06:35:00|9554.6|9531.2|9563|9539.6|9564.8|9541.4|9554.6|9531.2|0
1601534400000|2020-10-01 06:40:00|9563.3|9539.9|9565|9541.6|9567|9543.6|9561.3|9537.9|0
1601534700000|2020-10-01 06:45:00|9565.1|9541.7|9571|9547.6|9573|9549.6|9563.5|9540.1|0
1601535000000|2020-10-01 06:50:00|9570.7|9547.3|9570.5|9547.1|9570.7|9547.3|9565.3|9541.9|0
1601535300000|2020-10-01 06:55:00|9572|9548.6|9571.1|9547.7|9576.8|9553.4|9571.1|9547.7|0
1601535600000|2020-10-01 07:00:00|9568.1|9544.7|9567|9543.6|9568.8|9545.4|9551.4|9528|0
1601535900000|2020-10-01 07:05:00|9566.9|9543.5|9565.1|9541.7|9569.5|9546.1|9556.9|9533.5|0
1601536200000|2020-10-01 07:10:00|9563.6|9540.2|9556.6|9533.2|9565.1|9541.7|9554.9|9531.5|0
1601536500000|2020-10-01 07:15:00|9556.9|9533.5|9567.5|9544.1|9573|9549.6|9556.7|9533.3|0
1601536800000|2020-10-01 07:20:00|9567.8|9544.4|9578|9554.6|9580.9|9557.5|9565.1|9541.7|0
1601537100000|2020-10-01 07:25:00|9577.2|9553.8|9572.8|9549.4|9580|9556.6|9572.8|9549.4|0
1601537400000|2020-10-01 07:30:00|9573|9549.6|9547.9|9524.5|9575|9551.6|9545.7|9522.3|0
1601537700000|2020-10-01 07:35:00|9547.8|9524.4|9551.2|9527.8|9555.1|9531.7|9544|9520.6|0
1601538000000|2020-10-01 07:40:00|9550.9|9527.5|9546.9|9523.5|9562.6|9539.2|9546.9|9523.5|0
1601538300000|2020-10-01 07:45:00|9546.7|9523.3|9548.3|9524.9|9552.9|9529.5|9541.5|9518.1|0
1601538600000|2020-10-01 07:50:00|9548.4|9525|9545|9521.6|9549.4|9526|9542.2|9518.8|0
1601538900000|2020-10-01 07:55:00|9544.7|9521.3|9545.8|9522.4|9549.4|9526|9537.9|9514.5|0
1601539200000|2020-10-01 08:00:00|9546|9522.6|9535.5|9512.1|9548.2|9524.8|9531.4|9508|0
1601539500000|2020-10-01 08:05:00|9535.3|9511.9|9543.7|9520.3|9545|9521.6|9533.8|9510.4|0
1601539800000|2020-10-01 08:10:00|9543.5|9520.1|9548.9|9525.5|9552.2|9528.8|9538.5|9515.1|0
1601540100000|2020-10-01 08:15:00|9549|9525.6|9553.4|9530|9556.1|9532.7|9546.7|9523.3|0
1601540400000|2020-10-01 08:20:00|9553.7|9530.3|9546.7|9523.3|9553.7|9530.3|9545.3|9521.9|0
1601540700000|2020-10-01 08:25:00|9547|9523.6|9541.5|9518.1|9547|9523.6|9539.5|9516.1|0
1601541000000|2020-10-01 08:30:00|9540|9516.6|9518.8|9495.4|9541.5|9518.1|9517.9|9494.5|0
1601541300000|2020-10-01 08:35:00|9518.7|9495.3|9516.7|9493.3|9526.6|9503.2|9510.8|9487.4|0
1601541600000|2020-10-01 08:40:00|9515.2|9491.8|9511.7|9488.3|9519.3|9495.9|9507.3|9483.9|0
1601541900000|2020-10-01 08:45:00|9511.6|9488.2|9516.9|9493.5|9521.2|9497.8|9511.2|9487.8|0
1601542200000|2020-10-01 08:50:00|9517.1|9493.7|9517.2|9493.8|9520.2|9496.8|9509.2|9485.8|0
1601542500000|2020-10-01 08:55:00|9516.9|9493.5|9509.2|9485.8|9518.7|9495.3|9508.7|9485.3|0
1601542800000|2020-10-01 09:00:00|9509.1|9485.7|9521.2|9497.8|9521.2|9497.8|9507.1|9483.7|0
1601543100000|2020-10-01 09:05:00|9520.9|9497.5|9525.6|9502.2|9525.9|9502.5|9518.9|9495.5|0
1601543400000|2020-10-01 09:10:00|9525.7|9502.3|9527.9|9504.5|9530.1|9506.7|9523.4|9500|0
1601543700000|2020-10-01 09:15:00|9527.6|9504.2|9535.3|9511.9|9535.3|9511.9|9525.1|9501.7|0
1601544000000|2020-10-01 09:20:00|9536.8|9513.4|9534.9|9511.5|9537.3|9513.9|9532.6|9509.2|0
1601544300000|2020-10-01 09:25:00|9534.7|9511.3|9541.3|9517.9|9542.8|9519.4|9534.1|9510.7|0
1601544600000|2020-10-01 09:30:00|9539.8|9516.4|9534.9|9511.5|9542.4|9519|9534.9|9511.5|0
1601544900000|2020-10-01 09:35:00|9534.1|9510.7|9540.6|9517.2|9542.3|9518.9|9533.1|9509.7|0
1601545200000|2020-10-01 09:40:00|9542.1|9518.7|9546|9522.6|9548.5|9525.1|9540.3|9516.9|0
1601545500000|2020-10-01 09:45:00|9545.8|9522.4|9547|9523.6|9549|9525.6|9545|9521.6|0
1601545800000|2020-10-01 09:50:00|9546.8|9523.4|9540.3|9516.9|9547|9523.6|9540.1|9516.7|0
1601546100000|2020-10-01 09:55:00|9540.6|9517.2|9548.8|9525.4|9550.5|9527.1|9540.4|9517|0
1601546400000|2020-10-01 10:00:00|9549|9525.6|9552|9528.6|9554.9|9531.5|9547.3|9523.9|0
1601546700000|2020-10-01 10:05:00|9552.2|9528.8|9551.5|9528.1|9557.9|9534.5|9547.8|9524.4|0
1601547000000|2020-10-01 10:10:00|9551.6|9528.2|9537.8|9514.4|9551.7|9528.3|9537.6|9514.2|0
1601547300000|2020-10-01 10:15:00|9537.7|9514.3|9533.3|9509.9|9538.4|9515|9532.6|9509.2|0
1601547600000|2020-10-01 10:20:00|9534.8|9511.4|9536.1|9512.7|9536.3|9512.9|9529.4|9506|0
1601547900000|2020-10-01 10:25:00|9537.6|9514.2|9542.5|9519.1|9547.7|9524.3|9535.8|9512.4|0
1601548200000|2020-10-01 10:30:00|9541|9517.6|9540.6|9517.2|9543|9519.6|9538.6|9515.2|0
1601548500000|2020-10-01 10:35:00|9540.7|9517.3|9542.3|9518.9|9544.2|9520.8|9537.6|9514.2|0
1601548800000|2020-10-01 10:40:00|9542.1|9518.7|9545|9521.6|9545|9521.6|9540.1|9516.7|0
1601549100000|2020-10-01 10:45:00|9545.3|9521.9|9540.8|9517.4|9545.5|9522.1|9540.3|9516.9|0
1601549400000|2020-10-01 10:50:00|9540.6|9517.2|9537.1|9513.7|9543.5|9520.1|9533.9|9510.5|0
1601549700000|2020-10-01 10:55:00|9538.6|9515.2|9538.2|9514.8|9542.5|9519.1|9537.8|9514.4|0
1601550000000|2020-10-01 11:00:00|9538.1|9514.7|9537.8|9514.4|9542|9518.6|9535.3|9511.9|0
1601550300000|2020-10-01 11:05:00|9537.6|9514.2|9535.6|9512.2|9542.5|9519.1|9535.1|9511.7|0
1601550600000|2020-10-01 11:10:00|9535.7|9512.3|9553.5|9530.1|9555.5|9532.1|9535.6|9512.2|0
1601550900000|2020-10-01 11:15:00|9553.2|9529.8|9552.2|9528.8|9558.2|9534.8|9550.2|9526.8|0
1601551200000|2020-10-01 11:20:00|9552|9528.6|9543.5|9520.1|9552.2|9528.8|9543.1|9519.7|0
1601551500000|2020-10-01 11:25:00|9544|9520.6|9553.2|9529.8|9556|9532.6|9544|9520.6|0
1601551800000|2020-10-01 11:30:00|9553.4|9530|9557.7|9534.3|9559.9|9536.5|9553.4|9530|0
1601552100000|2020-10-01 11:35:00|9557.9|9534.5|9556.2|9532.8|9557.9|9534.5|9551.7|9528.3|0
1601552400000|2020-10-01 11:40:00|9556.5|9533.1|9553.4|9530|9557.9|9534.5|9549.3|9525.9|0
1601552700000|2020-10-01 11:45:00|9553.2|9529.8|9552.5|9529.1|9556.7|9533.3|9551|9527.6|0
1601553000000|2020-10-01 11:50:00|9552.7|9529.3|9554.5|9531.1|9556.7|9533.3|9549.5|9526.1|0
1601553300000|2020-10-01 11:55:00|9554.6|9531.2|9558.9|9535.5|9563.5|9540.1|9554.6|9531.2|0
1601553600000|2020-10-01 12:00:00|9560.4|9537|9552.5|9529.1|9561.2|9537.8|9550|9526.6|0
1601553900000|2020-10-01 12:05:00|9552.2|9528.8|9545|9521.6|9552.2|9528.8|9543|9519.6|0
1601554200000|2020-10-01 12:10:00|9544.8|9521.4|9547.5|9524.1|9548|9524.6|9543.8|9520.4|0
1601554500000|2020-10-01 12:15:00|9547.4|9524|9541.3|9517.9|9547.5|9524.1|9541.1|9517.7|0
1601554800000|2020-10-01 12:20:00|9541.4|9518|9539.8|9516.4|9541.8|9518.4|9531.1|9507.7|0
1601555100000|2020-10-01 12:25:00|9539.9|9516.5|9539.4|9516|9540|9516.6|9536.9|9513.5|0
1601555400000|2020-10-01 12:30:00|9539.3|9515.9|9534.3|9510.9|9543|9519.6|9532.1|9508.7|0
1601555700000|2020-10-01 12:35:00|9534.2|9510.8|9534.2|9510.8|9541.8|9518.4|9531.7|9508.3|0
1601556000000|2020-10-01 12:40:00|9534.6|9511.2|9538.5|9515.1|9545.5|9522.1|9534.1|9510.7|0
1601556300000|2020-10-01 12:45:00|9538.3|9514.9|9535.3|9511.9|9540|9516.6|9535.1|9511.7|0
1601556600000|2020-10-01 12:50:00|9536.8|9513.4|9530.9|9507.5|9537.3|9513.9|9530.5|9507.1|0
1601556900000|2020-10-01 12:55:00|9530.6|9507.2|9530.4|9507|9535.8|9512.4|9528.9|9505.5|0
1601557200000|2020-10-01 13:00:00|9528.9|9505.5|9534.1|9510.7|9534.2|9510.8|9528.1|9504.7|0
1601557500000|2020-10-01 13:05:00|9533.9|9510.5|9522.9|9499.5|9537.8|9514.4|9518.7|9495.3|0
1601557800000|2020-10-01 13:10:00|9523.2|9499.8|9526.1|9502.7|9528.5|9505.1|9519.4|9496|0
1601558100000|2020-10-01 13:15:00|9526|9502.6|9521.2|9497.8|9530.4|9507|9521.2|9497.8|0
1601558400000|2020-10-01 13:20:00|9521.4|9498|9523.4|9500|9527.9|9504.5|9521.4|9498|0
1601558700000|2020-10-01 13:25:00|9523.3|9499.9|9533.6|9510.2|9533.6|9510.2|9523.2|9499.8|0
1601559000000|2020-10-01 13:30:00|9532.9|9509.5|9525.8|9502.4|9536.3|9512.9|9513.1|9489.7|0
1601559300000|2020-10-01 13:35:00|9525.9|9502.5|9516.5|9493.1|9530.7|9507.3|9515.7|9492.3|0
1601559600000|2020-10-01 13:40:00|9516.6|9493.2|9516.4|9493|9525.3|9501.9|9514.3|9490.9|0
1601559900000|2020-10-01 13:45:00|9516.5|9493.1|9529.3|9505.9|9530.2|9506.8|9509.2|9485.8|0
1601560200000|2020-10-01 13:50:00|9530.7|9507.3|9508.1|9484.7|9533|9509.6|9505.3|9481.9|0
1601560500000|2020-10-01 13:55:00|9508|9484.6|9513.2|9489.8|9520.9|9497.5|9507.2|9483.8|0
1601560800000|2020-10-01 14:00:00|9511.9|9488.5|9505.2|9481.8|9522.6|9499.2|9503|9479.6|0
1601561100000|2020-10-01 14:05:00|9503.8|9480.4|9496.5|9473.1|9506.1|9482.7|9492.4|9469|0
1601561400000|2020-10-01 14:10:00|9496.4|9473|9504.8|9481.4|9507.2|9483.8|9489.8|9466.4|0
1601561700000|2020-10-01 14:15:00|9504.7|9481.3|9503.6|9480.2|9509.4|9486|9494.3|9470.9|0
1601562000000|2020-10-01 14:20:00|9503.7|9480.3|9507.8|9484.4|9513.8|9490.4|9502.8|9479.4|0
1601562300000|2020-10-01 14:25:00|9507.7|9484.3|9503.5|9480.1|9507.7|9484.3|9493.9|9470.5|0
1601562600000|2020-10-01 14:30:00|9503.6|9480.2|9518|9494.6|9518.4|9495|9501.6|9478.2|0
1601562900000|2020-10-01 14:35:00|9517.9|9494.5|9518.6|9495.2|9521.7|9498.3|9515.7|9492.3|0
1601563200000|2020-10-01 14:40:00|9518.7|9495.3|9519.7|9496.3|9524|9500.6|9517.7|9494.3|0
1601563500000|2020-10-01 14:45:00|9519.8|9496.4|9515.4|9492|9520|9496.6|9511.7|9488.3|0
1601563800000|2020-10-01 14:50:00|9515.5|9492.1|9515|9491.6|9519|9495.6|9513.8|9490.4|0
1601564100000|2020-10-01 14:55:00|9515.1|9491.7|9516.9|9493.5|9516.9|9493.5|9504.2|9480.8|0
1601564400000|2020-10-01 15:00:00|9517|9493.6|9521.9|9498.5|9522.9|9499.5|9504.7|9481.3|0
1601564700000|2020-10-01 15:05:00|9521.8|9498.4|9512.9|9489.5|9523.8|9500.4|9512.5|9489.1|0
1601565000000|2020-10-01 15:10:00|9512.2|9488.8|9518|9494.6|9518.2|9494.8|9503.7|9480.3|0
1601565300000|2020-10-01 15:15:00|9517.9|9494.5|9518.6|9495.2|9523.3|9499.9|9514.7|9491.3|0
1601565600000|2020-10-01 15:20:00|9518.3|9494.9|9526.5|9503.1|9529.3|9505.9|9518.3|9494.9|0
1601565900000|2020-10-01 15:25:00|9526.3|9502.9|9530.1|9506.7|9531|9507.6|9524.5|9501.1|0
1601566200000|2020-10-01 15:30:00|9530.2|9506.8|9536.8|9513.4|9537.7|9514.3|9526.2|9502.8|0
1601566500000|2020-10-01 15:35:00|9537.4|9514|9533.5|9510.1|9538.8|9515.4|9532.4|9509|0
1601566800000|2020-10-01 15:40:00|9533.6|9510.2|9530.3|9506.9|9535.8|9512.4|9528|9504.6|0
1601567100000|2020-10-01 15:45:00|9530.4|9507|9526.8|9503.4|9532.2|9508.8|9526.6|9503.2|0
1601567400000|2020-10-01 15:50:00|9526.7|9503.3|9534.6|9511.2|9534.6|9511.2|9525.5|9502.1|0
1601567700000|2020-10-01 15:55:00|9534.5|9511.1|9536.6|9513.2|9536.7|9513.3|9531.3|9507.9|0
1601568000000|2020-10-01 16:00:00|9536.5|9513.1|9526.7|9503.3|9536.8|9513.4|9523.5|9500.1|0
1601568300000|2020-10-01 16:05:00|9526.8|9503.4|9528.6|9505.2|9531.3|9507.9|9525.6|9502.2|0
1601568600000|2020-10-01 16:10:00|9528.7|9505.3|9523.7|9500.3|9528.8|9505.4|9522.7|9499.3|0
1601568900000|2020-10-01 16:15:00|9523.6|9500.2|9519.8|9496.4|9525.5|9502.1|9512.6|9489.2|0
1601569200000|2020-10-01 16:20:00|9519.9|9496.5|9523.6|9500.2|9525.6|9502.2|9519.2|9495.8|0
1601569500000|2020-10-01 16:25:00|9523.5|9500.1|9525|9501.6|9525.9|9502.5|9523.3|9499.9|0
1601569800000|2020-10-01 16:30:00|9525.6|9502.2|9528.3|9504.9|9529.4|9506|9525|9501.6|0
1601570100000|2020-10-01 16:35:00|9528.4|9505|9528.8|9505.4|9529.7|9506.3|9523.8|9500.4|0
1601570400000|2020-10-01 16:40:00|9528.6|9505.2|9532.2|9508.8|9533.9|9510.5|9528.6|9505.2|0
1601570700000|2020-10-01 16:45:00|9532.3|9508.9|9532.1|9508.7|9534.5|9511.1|9531.3|9507.9|0
1601571000000|2020-10-01 16:50:00|9532.2|9508.8|9536.8|9513.4|9537.1|9513.7|9531.9|9508.5|0
1601571300000|2020-10-01 16:55:00|9536.9|9513.5|9532.4|9509|9537.7|9514.3|9529.8|9506.4|0
1601571600000|2020-10-01 17:00:00|9532.5|9509.1|9532.8|9509.4|9534.2|9510.8|9532.3|9508.9|0
1601571900000|2020-10-01 17:05:00|9532.9|9509.5|9539.9|9516.5|9541.5|9518.1|9532.9|9509.5|0
1601572200000|2020-10-01 17:10:00|9540|9516.6|9537.6|9514.2|9541.4|9518|9536.9|9513.5|0
1601572500000|2020-10-01 17:15:00|9537.7|9514.3|9537|9513.6|9538.8|9515.4|9531.5|9508.1|0
1601572800000|2020-10-01 17:20:00|9537.7|9514.3|9541.6|9518.2|9541.8|9518.4|9536|9512.6|0
1601573100000|2020-10-01 17:25:00|9541.7|9518.3|9536.5|9513.1|9542.7|9519.3|9533|9509.6|0
1601573400000|2020-10-01 17:30:00|9536.6|9513.2|9540|9516.6|9540.8|9517.4|9535.8|9512.4|0
1601573700000|2020-10-01 17:35:00|9539.9|9516.5|9542.6|9519.2|9543.5|9520.1|9539.7|9516.3|0
1601574000000|2020-10-01 17:40:00|9542.5|9519.1|9538.5|9515.1|9544.5|9521.1|9537.5|9514.1|0
1601574300000|2020-10-01 17:45:00|9538.6|9515.2|9536|9512.6|9538.9|9515.5|9535.7|9512.3|0
1601574600000|2020-10-01 17:50:00|9535.9|9512.5|9540.2|9516.8|9540.3|9516.9|9534.2|9510.8|0
1601574900000|2020-10-01 17:55:00|9540.3|9516.9|9525.8|9502.4|9541.6|9518.2|9522.2|9498.8|0
1601575200000|2020-10-01 18:00:00|9526|9502.6|9526.3|9502.9|9538.9|9515.5|9517.9|9494.5|0
1601575500000|2020-10-01 18:05:00|9526.6|9503.2|9515.6|9492.2|9528.6|9505.2|9512.9|9489.5|0
1601575800000|2020-10-01 18:10:00|9515.4|9492|9518.5|9495.1|9520.4|9497|9513|9489.6|0
1601576100000|2020-10-01 18:15:00|9518.4|9495|9519.5|9496.1|9520.7|9497.3|9513.5|9490.1|0
1601576400000|2020-10-01 18:20:00|9519.3|9495.9|9523.8|9500.4|9524.5|9501.1|9519|9495.6|0
1601576700000|2020-10-01 18:25:00|9523.9|9500.5|9537.9|9514.5|9538|9514.6|9522.2|9498.8|0
1601577000000|2020-10-01 18:30:00|9537.8|9514.4|9540.8|9517.4|9542.8|9519.4|9537.1|9513.7|0
1601577300000|2020-10-01 18:35:00|9540.9|9517.5|9547.4|9524|9549.4|9526|9539.9|9516.5|0
1601577600000|2020-10-01 18:40:00|9547.5|9524.1|9552.2|9528.8|9553.3|9529.9|9544.4|9521|0
1601577900000|2020-10-01 18:45:00|9552.1|9528.7|9547.5|9524.1|9552.1|9528.7|9546|9522.6|0
1601578200000|2020-10-01 18:50:00|9547.6|9524.2|9548.5|9525.1|9555.3|9531.9|9545.9|9522.5|0
1601578500000|2020-10-01 18:55:00|9548.4|9525|9550.8|9527.4|9551.9|9528.5|9546.1|9522.7|0
1601578800000|2020-10-01 19:00:00|9550.7|9527.3|9552.6|9529.2|9556.3|9532.9|9550.1|9526.7|0
1601579100000|2020-10-01 19:05:00|9552.5|9529.1|9547.9|9524.5|9553.1|9529.7|9547.4|9524|0
1601579400000|2020-10-01 19:10:00|9548|9524.6|9540.2|9516.8|9551.4|9528|9539.9|9516.5|0
1601579700000|2020-10-01 19:15:00|9540.4|9517|9535.3|9511.9|9543.7|9520.3|9535.2|9511.8|0
1601580000000|2020-10-01 19:20:00|9535.1|9511.7|9531.3|9507.9|9535.6|9512.2|9528|9504.6|0
1601580300000|2020-10-01 19:25:00|9531.2|9507.8|9526.1|9502.7|9531.3|9507.9|9524.7|9501.3|0
1601580600000|2020-10-01 19:30:00|9525.9|9502.5|9528.7|9505.3|9529.7|9506.3|9524.4|9501|0
1601580900000|2020-10-01 19:35:00|9529|9505.6|9523.6|9500.2|9530.9|9507.5|9519.4|9496|0
1601581200000|2020-10-01 19:40:00|9524.3|9500.9|9521.5|9498.1|9526.9|9503.5|9520.4|9497|0
1601581500000|2020-10-01 19:45:00|9521.3|9497.9|9527.8|9504.4|9528|9504.6|9521.2|9497.8|0
1601581800000|2020-10-01 19:50:00|9527.6|9504.2|9540|9516.6|9541.5|9518.1|9527.6|9504.2|0
1601582100000|2020-10-01 19:55:00|9539.9|9516.5|9545.6|9522.2|9553.3|9529.9|9539.5|9516.1|0
1601582400000|2020-10-01 20:00:00|9544.1|9520.7|9543.1|9519.7|9545.1|9521.7|9540.1|9516.7|0
1601582700000|2020-10-01 20:05:00|9543.6|9520.2|9552.5|9529.1|9553.5|9530.1|9543.1|9519.7|0
1601583000000|2020-10-01 20:10:00|9553.5|9530.1|9539.4|9516|9554|9530.6|9538.4|9515|0
1601583300000|2020-10-01 20:15:00|9540.1|9516.7|9540.3|9516.9|9540.4|9517|9538.3|9514.9|0
1601583600000|2020-10-01 20:20:00|9540.4|9517|9541.1|9517.7|9541.3|9517.9|9540|9516.6|0
1601583900000|2020-10-01 20:25:00|9541.4|9518|9541.6|9518.2|9541.7|9518.3|9540.5|9517.1|0
1601584200000|2020-10-01 20:30:00|9543.4|9520|9540.4|9517|9543.4|9520|9537.4|9514|0
1601584500000|2020-10-01 20:35:00|9540.9|9517.5|9545.8|9522.4|9546.3|9522.9|9540.4|9517|0
1601584800000|2020-10-01 20:40:00|9546.3|9522.9|9542.4|9519|9547.3|9523.9|9541.9|9518.5|0
1601585100000|2020-10-01 20:45:00|9541.4|9518|9542.4|9519|9543.8|9520.4|9541.4|9518|0
1601585400000|2020-10-01 20:50:00|9541.9|9518.5|9541.9|9518.5|9543.4|9520|9541.9|9518.5|0
1601585700000|2020-10-01 20:55:00|9541.4|9518|9540.7|9517.3|9542.4|9519|9539.4|9516|0
1601586000000|2020-10-01 21:00:00|9540.8|9517.4|9542|9518.6|9542|9518.6|9540.3|9516.9|0
1601586300000|2020-10-01 21:05:00|9541.9|9518.5|9542.4|9519|9542.7|9519.3|9541.9|9518.5|0
1601586600000|2020-10-01 21:10:00|9542.8|9519.4|9542.4|9519|9542.8|9519.4|9542.2|9518.8|0
1601586900000|2020-10-01 21:15:00|9542.3|9518.9|9542.5|9519.1|9542.7|9519.3|9542.2|9518.8|0
1601587200000|2020-10-01 21:20:00|9542.7|9519.3|9542.6|9519.2|9543|9519.6|9542.5|9519.1|0
1601587500000|2020-10-01 21:25:00|9542.7|9519.3|9542.7|9519.3|9543.7|9520.3|9542.4|9519|0
1601587800000|2020-10-01 21:30:00|9542.4|9519|9542.3|9518.9|9542.4|9519|9542.1|9518.7|0
1601588100000|2020-10-01 21:35:00|9542.2|9518.8|9542.2|9518.8|9542.6|9519.2|9542.2|9518.8|0
1601588400000|2020-10-01 21:40:00|9542.4|9519|9542.4|9519|9542.6|9519.2|9542|9518.6|0
1601588700000|2020-10-01 21:45:00|9542.2|9518.8|9542.4|9519|9542.4|9519|9542.2|9518.8|0
1601589000000|2020-10-01 21:50:00|9542.6|9519.2|9541.8|9518.4|9542.6|9519.2|9541.6|9518.2|0
1601589300000|2020-10-01 21:55:00|9541.9|9518.5|9542.2|9518.8|9542.3|9518.9|9541.4|9518|0
1601589600000|2020-10-01 22:00:00|9541.4|9518|9540.6|9517.2|9543.8|9520.4|9538.2|9514.8|0
1601589900000|2020-10-01 22:05:00|9540.9|9517.5|9535.2|9511.8|9541.1|9517.7|9533.9|9510.5|0
1601590200000|2020-10-01 22:10:00|9535.4|9512|9540.4|9517|9541.4|9518|9535.4|9512|0
1601590500000|2020-10-01 22:15:00|9540.1|9516.7|9551|9527.6|9551|9527.6|9540.1|9516.7|0
1601590800000|2020-10-01 22:20:00|9550.1|9526.7|9552.3|9528.9|9554|9530.6|9548.6|9525.2|0
1601591100000|2020-10-01 22:25:00|9552.5|9529.1|9537.7|9514.3|9553.5|9530.1|9535.2|9511.8|0
1601591400000|2020-10-01 22:30:00|9537.9|9514.5|9541.4|9518|9541.4|9518|9529.2|9505.8|0
1601591700000|2020-10-01 22:35:00|9540.6|9517.2|9548.6|9525.2|9553|9529.6|9540.1|9516.7|0
1601592000000|2020-10-01 22:40:00|9549.1|9525.7|9547.7|9524.3|9549.2|9525.8|9546.6|9523.2|0
1601592300000|2020-10-01 22:45:00|9547.9|9524.5|9547.9|9524.5|9549.9|9526.5|9544.9|9521.5|0
1601592600000|2020-10-01 22:50:00|9548.2|9524.8|9547.7|9524.3|9549.7|9526.3|9546.7|9523.3|0
1601592900000|2020-10-01 22:55:00|9547.9|9524.5|9548.7|9525.3|9548.7|9525.3|9545.7|9522.3|0
1601593200000|2020-10-01 23:00:00|9548.9|9525.5|9547.7|9524.3|9549.4|9526|9546.2|9522.8|0
1601593500000|2020-10-01 23:05:00|9547.4|9524|9547.7|9524.3|9547.7|9524.3|9546.7|9523.3|0
1601593800000|2020-10-01 23:10:00|9548.7|9525.3|9543.7|9520.3|9549.7|9526.3|9539.3|9515.9|0
1601594100000|2020-10-01 23:15:00|9543.2|9519.8|9543.2|9519.8|9544.2|9520.8|9541.7|9518.3|0
1601594400000|2020-10-01 23:20:00|9543.7|9520.3|9540.7|9517.3|9543.7|9520.3|9539.5|9516.1|0
1601594700000|2020-10-01 23:25:00|9541.2|9517.8|9541.2|9517.8|9542.2|9518.8|9539.5|9516.1|0
1601595000000|2020-10-01 23:30:00|9542.7|9519.3|9541.7|9518.3|9544.7|9521.3|9538.3|9514.9|0
1601595300000|2020-10-01 23:35:00|9542|9518.6|9541.7|9518.3|9543.2|9519.8|9541.2|9517.8|0
1601595600000|2020-10-01 23:40:00|9542.2|9518.8|9539.3|9515.9|9542.2|9518.8|9539|9515.6|0
1601595900000|2020-10-01 23:45:00|9538.8|9515.4|9536.8|9513.4|9540.2|9516.8|9535.8|9512.4|0
1601596200000|2020-10-01 23:50:00|9536.3|9512.9|9537.5|9514.1|9540.2|9516.8|9535.8|9512.4|0
1601596500000|2020-10-01 23:55:00|9537.8|9514.4|9539.7|9516.3|9539.7|9516.3|9535.8|9512.4|0
1601596800000|2020-10-02 00:00:00|9539.3|9515.9|9545.9|9522.5|9549.4|9526|9537.5|9514.1|0
1601597100000|2020-10-02 00:05:00|9545.7|9522.3|9529.3|9505.9|9547.2|9523.8|9528.3|9504.9|0
1601597400000|2020-10-02 00:10:00|9528.8|9505.4|9529.3|9505.9|9531.8|9508.4|9522.6|9499.2|0
1601597700000|2020-10-02 00:15:00|9529.6|9506.2|9533.5|9510.1|9533.5|9510.1|9526.6|9503.2|0
1601598000000|2020-10-02 00:20:00|9533.6|9510.2|9537.1|9513.7|9537.6|9514.2|9532.1|9508.7|0
1601598300000|2020-10-02 00:25:00|9537|9513.6|9539.6|9516.2|9539.6|9516.2|9534.7|9511.3|0
1601598600000|2020-10-02 00:30:00|9539.3|9515.9|9526.3|9502.9|9539.3|9515.9|9526.3|9502.9|0
1601598900000|2020-10-02 00:35:00|9526.1|9502.7|9521.8|9498.4|9527.5|9504.1|9518.8|9495.4|0
1601599200000|2020-10-02 00:40:00|9522.5|9499.1|9513.4|9490|9523.3|9499.9|9513.1|9489.7|0
1601599500000|2020-10-02 00:45:00|9513.3|9489.9|9518.8|9495.4|9520.8|9497.4|9511.6|9488.2|0
1601599800000|2020-10-02 00:50:00|9518.7|9495.3|9518.9|9495.5|9525.5|9502.1|9517.8|9494.4|0
1601600100000|2020-10-02 00:55:00|9518.8|9495.4|9517|9493.6|9520.5|9497.1|9516.8|9493.4|0
1601600400000|2020-10-02 01:00:00|9517.3|9493.9|9522|9498.6|9522.3|9498.9|9515.5|9492.1|0
1601600700000|2020-10-02 01:05:00|9522.3|9498.9|9525.4|9502|9526.6|9503.2|9521.5|9498.1|0
1601601000000|2020-10-02 01:10:00|9524.6|9501.2|9524.1|9500.7|9526.4|9503|9522.1|9498.7|0
1601601300000|2020-10-02 01:15:00|9523.6|9500.2|9525.1|9501.7|9527.9|9504.5|9523.6|9500.2|0
1601601600000|2020-10-02 01:20:00|9524.6|9501.2|9524.9|9501.5|9524.9|9501.5|9520.4|9497|0
1601601900000|2020-10-02 01:25:00|9524.8|9501.4|9526.6|9503.2|9526.7|9503.3|9521.4|9498|0
1601602200000|2020-10-02 01:30:00|9526.9|9503.5|9527.4|9504|9529.4|9506|9526.6|9503.2|0
1601602500000|2020-10-02 01:35:00|9527.1|9503.7|9526.1|9502.7|9527.6|9504.2|9525.9|9502.5|0
1601602800000|2020-10-02 01:40:00|9526|9502.6|9522.1|9498.7|9526|9502.6|9521.4|9498|0
1601603100000|2020-10-02 01:45:00|9521.9|9498.5|9522.1|9498.7|9523.1|9499.7|9518.7|9495.3|0
1601603400000|2020-10-02 01:50:00|9522|9498.6|9523.4|9500|9524.1|9500.7|9517.7|9494.3|0
1601603700000|2020-10-02 01:55:00|9523.6|9500.2|9518.6|9495.2|9523.6|9500.2|9515.9|9492.5|0
1601604000000|2020-10-02 02:00:00|9517.9|9494.5|9515.7|9492.3|9520.6|9497.2|9515.2|9491.8|0
1601604300000|2020-10-02 02:05:00|9515.9|9492.5|9513.7|9490.3|9518.1|9494.7|9513.4|9490|0
1601604600000|2020-10-02 02:10:00|9513.4|9490|9515.5|9492.1|9515.7|9492.3|9513.4|9490|0
1601604900000|2020-10-02 02:15:00|9515.7|9492.3|9519.7|9496.3|9519.7|9496.3|9515.7|9492.3|0
1601605200000|2020-10-02 02:20:00|9519.5|9496.1|9517|9493.6|9519.8|9496.4|9517|9493.6|0
1601605500000|2020-10-02 02:25:00|9516.8|9493.4|9517|9493.6|9517.5|9494.1|9514.5|9491.1|0
1601605800000|2020-10-02 02:30:00|9516.7|9493.3|9519.5|9496.1|9519.5|9496.1|9516|9492.6|0
1601606100000|2020-10-02 02:35:00|9519.2|9495.8|9520.5|9497.1|9523.9|9500.5|9517|9493.6|0
1601606400000|2020-10-02 02:40:00|9520.6|9497.2|9519.7|9496.3|9522.6|9499.2|9519|9495.6|0
1601606700000|2020-10-02 02:45:00|9520.5|9497.1|9507.6|9484.2|9520.7|9497.3|9505|9481.6|0
1601607000000|2020-10-02 02:50:00|9507.5|9484.1|9505.5|9482.1|9508.2|9484.8|9505|9481.6|0
1601607300000|2020-10-02 02:55:00|9505.7|9482.3|9512.2|9488.8|9512.7|9489.3|9505|9481.6|0
1601607600000|2020-10-02 03:00:00|9512.4|9489|9511.7|9488.3|9514.7|9491.3|9508.9|9485.5|0
1601607900000|2020-10-02 03:05:00|9512.4|9489|9508.4|9485|9512.7|9489.3|9508.2|9484.8|0
1601608200000|2020-10-02 03:10:00|9509.2|9485.8|9512.9|9489.5|9513.4|9490|9509.2|9485.8|0
1601608500000|2020-10-02 03:15:00|9512.2|9488.8|9510.7|9487.3|9513.2|9489.8|9510.4|9487|0
1601608800000|2020-10-02 03:20:00|9510.8|9487.4|9510.6|9487.2|9512.7|9489.3|9508.9|9485.5|0
1601609100000|2020-10-02 03:25:00|9510.7|9487.3|9510.7|9487.3|9513.4|9490|9508.9|9485.5|0
1601609400000|2020-10-02 03:30:00|9510.9|9487.5|9515.2|9491.8|9519.7|9496.3|9509.9|9486.5|0
1601609700000|2020-10-02 03:35:00|9514.9|9491.5|9518.3|9494.9|9520.4|9497|9514.9|9491.5|0
1601610000000|2020-10-02 03:40:00|9518.4|9495|9519.7|9496.3|9522.3|9498.9|9517.7|9494.3|0
1601610300000|2020-10-02 03:45:00|9519.9|9496.5|9522.2|9498.8|9522.2|9498.8|9517.7|9494.3|0
1601610600000|2020-10-02 03:50:00|9522.4|9499|9531.6|9508.2|9531.6|9508.2|9522.4|9499|0
1601610900000|2020-10-02 03:55:00|9531.4|9508|9533.4|9510|9533.4|9510|9530.6|9507.2|0
1601611200000|2020-10-02 04:00:00|9533.5|9510.1|9529.4|9506|9533.5|9510.1|9529.4|9506|0
1601611500000|2020-10-02 04:05:00|9530.1|9506.7|9531.1|9507.7|9531.6|9508.2|9528.9|9505.5|0
1601611800000|2020-10-02 04:10:00|9530.9|9507.5|9528.4|9505|9530.9|9507.5|9526.4|9503|0
1601612100000|2020-10-02 04:15:00|9526.9|9503.5|9532.4|9509|9533.1|9509.7|9526.9|9503.5|0
1601612400000|2020-10-02 04:20:00|9531.6|9508.2|9525.7|9502.3|9533.1|9509.7|9524.4|9501|0
1601612700000|2020-10-02 04:25:00|9526.4|9503|9528.6|9505.2|9528.6|9505.2|9524.7|9501.3|0
1601613000000|2020-10-02 04:30:00|9529.4|9506|9532.2|9508.8|9535.4|9512|9527.1|9503.7|0
1601613300000|2020-10-02 04:35:00|9532|9508.6|9530.4|9507|9532.2|9508.8|9528.9|9505.5|0
1601613600000|2020-10-02 04:40:00|9529.7|9506.3|9530.7|9507.3|9530.9|9507.5|9528.7|9505.3|0
1601613900000|2020-10-02 04:45:00|9530.4|9507|9532.7|9509.3|9532.9|9509.5|9530.2|9506.8|0
1601614200000|2020-10-02 04:50:00|9532.8|9509.4|9506.3|9482.9|9532.9|9509.5|9504|9480.6|0
1601614500000|2020-10-02 04:55:00|9506.2|9482.8|9492.7|9469.3|9508.1|9484.7|9487.4|9464|0
1601614800000|2020-10-02 05:00:00|9480.8|9457.4|9446.2|9422.8|9481|9457.6|9437.7|9414.3|0
1601615100000|2020-10-02 05:05:00|9446.4|9423|9439.6|9416.2|9450.6|9427.2|9424.7|9401.3|0
1601615400000|2020-10-02 05:10:00|9439.4|9416|9453.6|9430.2|9457.1|9433.7|9436|9412.6|0
1601615700000|2020-10-02 05:15:00|9453.1|9429.7|9441.9|9418.5|9456.6|9433.2|9441.9|9418.5|0
1601616000000|2020-10-02 05:20:00|9441.7|9418.3|9431.9|9408.5|9448.4|9425|9429.2|9405.8|0
1601616300000|2020-10-02 05:25:00|9431.8|9408.4|9430.9|9407.5|9438.5|9415.1|9425|9401.6|0
1601616600000|2020-10-02 05:30:00|9431.2|9407.8|9413.9|9390.5|9431.2|9407.8|9413.9|9390.5|0
1601616900000|2020-10-02 05:35:00|9414|9390.6|9424.1|9400.7|9432.2|9408.8|9410.5|9387.1|0
1601617200000|2020-10-02 05:40:00|9424.2|9400.8|9440.5|9417.1|9440.6|9417.2|9424.1|9400.7|0
1601617500000|2020-10-02 05:45:00|9440.7|9417.3|9436.3|9412.9|9446.2|9422.8|9431.3|9407.9|0
1601617800000|2020-10-02 05:50:00|9436.5|9413.1|9425|9401.6|9438.6|9415.2|9418.1|9394.7|0
1601618100000|2020-10-02 05:55:00|9425.2|9401.8|9434|9410.6|9438.9|9415.5|9421.8|9398.4|0
1601618400000|2020-10-02 06:00:00|9433.8|9410.4|9431.4|9408|9438.1|9414.7|9425.6|9402.2|0
1601618700000|2020-10-02 06:05:00|9431.3|9407.9|9432.2|9408.8|9432.4|9409|9419.9|9396.5|0
1601619000000|2020-10-02 06:10:00|9432|9408.6|9435.2|9411.8|9440.1|9416.7|9429.9|9406.5|0
1601619300000|2020-10-02 06:15:00|9434.9|9411.5|9433.4|9410|9437.9|9414.5|9428.7|9405.3|0
1601619600000|2020-10-02 06:20:00|9433.2|9409.8|9447.2|9423.8|9447.2|9423.8|9431|9407.6|0
1601619900000|2020-10-02 06:25:00|9447.4|9424|9418.9|9395.5|9455.4|9432|9412.5|9389.1|0
1601620200000|2020-10-02 06:30:00|9419|9395.6|9407.8|9384.4|9421.8|9398.4|9406.3|9382.9|0
1601620500000|2020-10-02 06:35:00|9407.7|9384.3|9404.2|9380.8|9410.1|9386.7|9404.1|9380.7|0
1601620800000|2020-10-02 06:40:00|9404.3|9380.9|9404.6|9381.2|9412.6|9389.2|9402.1|9378.7|0
1601621100000|2020-10-02 06:45:00|9404.7|9381.3|9400.2|9376.8|9410.6|9387.2|9399.8|9376.4|0
1601621400000|2020-10-02 06:50:00|9400.1|9376.7|9409.3|9385.9|9409.7|9386.3|9400.1|9376.7|0
1601621700000|2020-10-02 06:55:00|9409.1|9385.7|9408.4|9385|9409.7|9386.3|9400.2|9376.8|0
1601622000000|2020-10-02 07:00:00|9409.9|9386.5|9392.1|9368.7|9410.2|9386.8|9383.3|9359.9|0
1601622300000|2020-10-02 07:05:00|9392|9368.6|9420.7|9397.3|9424.3|9400.9|9391.9|9368.5|0
1601622600000|2020-10-02 07:10:00|9420.8|9397.4|9415.1|9391.7|9420.8|9397.4|9406.1|9382.7|0
1601622900000|2020-10-02 07:15:00|9415.2|9391.8|9434.7|9411.3|9435.1|9411.7|9415.2|9391.8|0
1601623200000|2020-10-02 07:20:00|9434.6|9411.2|9428.9|9405.5|9440.3|9416.9|9424.6|9401.2|0
1601623500000|2020-10-02 07:25:00|9428.8|9405.4|9435.3|9411.9|9448|9424.6|9427.1|9403.7|0
1601623800000|2020-10-02 07:30:00|9436.1|9412.7|9445.3|9421.9|9447.2|9423.8|9434.7|9411.3|0
1601624100000|2020-10-02 07:35:00|9445.5|9422.1|9431.9|9408.5|9445.7|9422.3|9425.9|9402.5|0
1601624400000|2020-10-02 07:40:00|9432|9408.6|9438.5|9415.1|9442.2|9418.8|9432|9408.6|0
1601624700000|2020-10-02 07:45:00|9438.4|9415|9420.6|9397.2|9438.4|9415|9420.6|9397.2|0
1601625000000|2020-10-02 07:50:00|9420.3|9396.9|9433|9409.6|9435.3|9411.9|9416.9|9393.5|0
1601625300000|2020-10-02 07:55:00|9432.8|9409.4|9461.5|9438.1|9462|9438.6|9431|9407.6|0
1601625600000|2020-10-02 08:00:00|9460.8|9437.4|9471.7|9448.3|9471.7|9448.3|9457.3|9433.9|0
1601625900000|2020-10-02 08:05:00|9471.9|9448.5|9463.1|9439.7|9473.6|9450.2|9461.3|9437.9|0
1601626200000|2020-10-02 08:10:00|9463.3|9439.9|9454.8|9431.4|9463.7|9440.3|9450.4|9427|0
1601626500000|2020-10-02 08:15:00|9455|9431.6|9466.1|9442.7|9466.3|9442.9|9454.3|9430.9|0
1601626800000|2020-10-02 08:20:00|9466.2|9442.8|9469.1|9445.7|9470.8|9447.4|9463.6|9440.2|0
1601627100000|2020-10-02 08:25:00|9468.8|9445.4|9475.2|9451.8|9477.2|9453.8|9468.7|9445.3|0
1601627400000|2020-10-02 08:30:00|9475|9451.6|9470.6|9447.2|9476.5|9453.1|9461.1|9437.7|0
1601627700000|2020-10-02 08:35:00|9470.8|9447.4|9472.1|9448.7|9479|9455.6|9469.3|9445.9|0
1601628000000|2020-10-02 08:40:00|9471.9|9448.5|9470.6|9447.2|9478.4|9455|9468.4|9445|0
1601628300000|2020-10-02 08:45:00|9470.8|9447.4|9470.4|9447|9476.2|9452.8|9467.3|9443.9|0
1601628600000|2020-10-02 08:50:00|9470.3|9446.9|9474.5|9451.1|9475|9451.6|9466.1|9442.7|0
1601628900000|2020-10-02 08:55:00|9474.7|9451.3|9471.1|9447.7|9478|9454.6|9470.3|9446.9|0
1601629200000|2020-10-02 09:00:00|9470.8|9447.4|9480.8|9457.4|9481|9457.6|9466.1|9442.7|0
1601629500000|2020-10-02 09:05:00|9480.6|9457.2|9480.5|9457.1|9483.8|9460.4|9476.3|9452.9|0
1601629800000|2020-10-02 09:10:00|9480.8|9457.4|9480.3|9456.9|9485.4|9462|9478|9454.6|0
1601630100000|2020-10-02 09:15:00|9480.5|9457.1|9475.5|9452.1|9482.8|9459.4|9475.3|9451.9|0
1601630400000|2020-10-02 09:20:00|9475.4|9452|9466.8|9443.4|9480.1|9456.7|9464.8|9441.4|0
1601630700000|2020-10-02 09:25:00|9466.7|9443.3|9452.1|9428.7|9469.1|9445.7|9450.4|9427|0
1601631000000|2020-10-02 09:30:00|9451.9|9428.5|9449.1|9425.7|9457.3|9433.9|9449.1|9425.7|0
1601631300000|2020-10-02 09:35:00|9448.6|9425.2|9442.1|9418.7|9453|9429.6|9439.6|9416.2|0
1601631600000|2020-10-02 09:40:00|9442.3|9418.9|9430|9406.6|9442.6|9419.2|9428.7|9405.3|0
1601631900000|2020-10-02 09:45:00|9430.2|9406.8|9434.4|9411|9440.8|9417.4|9429.9|9406.5|0
1601632200000|2020-10-02 09:50:00|9434.3|9410.9|9436.1|9412.7|9437.9|9414.5|9429.2|9405.8|0
1601632500000|2020-10-02 09:55:00|9436.3|9412.9|9428.4|9405|9436.4|9413|9424.4|9401|0
1601632800000|2020-10-02 10:00:00|9428.2|9404.8|9429.8|9406.4|9431.2|9407.8|9419.9|9396.5|0
1601633100000|2020-10-02 10:05:00|9429.7|9406.3|9430.4|9407|9430.7|9407.3|9424.2|9400.8|0
1601633400000|2020-10-02 10:10:00|9430.7|9407.3|9424.7|9401.3|9432.2|9408.8|9420.2|9396.8|0
1601633700000|2020-10-02 10:15:00|9424.4|9401|9417.7|9394.3|9424.9|9401.5|9414.4|9391|0
1601634000000|2020-10-02 10:20:00|9417.6|9394.2|9416.7|9393.3|9418.5|9395.1|9412.6|9389.2|0
1601634300000|2020-10-02 10:25:00|9416.5|9393.1|9439.4|9416|9444.4|9421|9416.5|9393.1|0
1601634600000|2020-10-02 10:30:00|9439.7|9416.3|9446.2|9422.8|9448.9|9425.5|9438.4|9415|0
1601634900000|2020-10-02 10:35:00|9445.9|9422.5|9452.4|9429|9454.4|9431|9443.4|9420|0
1601635200000|2020-10-02 10:40:00|9452.7|9429.3|9456.6|9433.2|9459|9435.6|9450.2|9426.8|0
1601635500000|2020-10-02 10:45:00|9456.4|9433|9446.4|9423|9456.9|9433.5|9444.2|9420.8|0
1601635800000|2020-10-02 10:50:00|9446.2|9422.8|9454.4|9431|9456.1|9432.7|9446.2|9422.8|0
1601636100000|2020-10-02 10:55:00|9454.5|9431.1|9451.8|9428.4|9456|9432.6|9447.7|9424.3|0
1601636400000|2020-10-02 11:00:00|9452|9428.6|9456.1|9432.7|9458.1|9434.7|9448.6|9425.2|0
1601636700000|2020-10-02 11:05:00|9455.8|9432.4|9445.6|9422.2|9458.4|9435|9445.4|9422|0
1601637000000|2020-10-02 11:10:00|9445.5|9422.1|9448.1|9424.7|9452.8|9429.4|9445.4|9422|0
1601637300000|2020-10-02 11:15:00|9448|9424.6|9443.4|9420|9450.3|9426.9|9440.9|9417.5|0
1601637600000|2020-10-02 11:20:00|9443.1|9419.7|9437.4|9414|9445.4|9422|9436.4|9413|0
1601637900000|2020-10-02 11:25:00|9437.6|9414.2|9440.4|9417|9440.5|9417.1|9434.9|9411.5|0
1601638200000|2020-10-02 11:30:00|9440.1|9416.7|9439.4|9416|9445.1|9421.7|9437|9413.6|0
1601638500000|2020-10-02 11:35:00|9439.1|9415.7|9438.6|9415.2|9442.4|9419|9437.1|9413.7|0
1601638800000|2020-10-02 11:40:00|9438.9|9415.5|9431.1|9407.7|9438.9|9415.5|9428.9|9405.5|0
1601639100000|2020-10-02 11:45:00|9430.9|9407.5|9436.9|9413.5|9437.9|9414.5|9430.6|9407.2|0
1601639400000|2020-10-02 11:50:00|9436.6|9413.2|9434.9|9411.5|9442.1|9418.7|9429|9405.6|0
1601639700000|2020-10-02 11:55:00|9434.6|9411.2|9430.6|9407.2|9438|9414.6|9426.9|9403.5|0
1601640000000|2020-10-02 12:00:00|9430|9406.6|9430.4|9407|9437.6|9414.2|9429.4|9406|0
1601640300000|2020-10-02 12:05:00|9430.3|9406.9|9442.4|9419|9444.4|9421|9430.1|9406.7|0
1601640600000|2020-10-02 12:10:00|9442.2|9418.8|9450.8|9427.4|9450.8|9427.4|9441.1|9417.7|0
1601640900000|2020-10-02 12:15:00|9450.6|9427.2|9454.8|9431.4|9454.8|9431.4|9447.8|9424.4|0
1601641200000|2020-10-02 12:20:00|9454.7|9431.3|9457.3|9433.9|9459.3|9435.9|9449.3|9425.9|0
1601641500000|2020-10-02 12:25:00|9457.6|9434.2|9460.1|9436.7|9462.3|9438.9|9449.1|9425.7|0
1601641800000|2020-10-02 12:30:00|9460.2|9436.8|9451.4|9428|9460.3|9436.9|9444.4|9421|0
1601642100000|2020-10-02 12:35:00|9451.1|9427.7|9449.1|9425.7|9451.9|9428.5|9441.9|9418.5|0
1601642400000|2020-10-02 12:40:00|9448.9|9425.5|9441.9|9418.5|9452|9428.6|9440.4|9417|0
1601642700000|2020-10-02 12:45:00|9441.4|9418|9436.1|9412.7|9444.1|9420.7|9430.9|9407.5|0
1601643000000|2020-10-02 12:50:00|9435.9|9412.5|9429.2|9405.8|9436.1|9412.7|9429.2|9405.8|0
1601643300000|2020-10-02 12:55:00|9428.9|9405.5|9435.4|9412|9438.1|9414.7|9428.2|9404.8|0
1601643600000|2020-10-02 13:00:00|9435.6|9412.2|9417.2|9393.8|9435.6|9412.2|9413.7|9390.3|0
1601643900000|2020-10-02 13:05:00|9416.9|9393.5|9422.9|9399.5|9423.7|9400.3|9416.9|9393.5|0
1601644200000|2020-10-02 13:10:00|9423.2|9399.8|9420.4|9397|9425.7|9402.3|9418.2|9394.8|0
1601644500000|2020-10-02 13:15:00|9420.7|9397.3|9427.7|9404.3|9430.7|9407.3|9419.2|9395.8|0
1601644800000|2020-10-02 13:20:00|9427.4|9404|9430.9|9407.5|9431.1|9407.7|9423.6|9400.2|0
1601645100000|2020-10-02 13:25:00|9430.6|9407.2|9434.6|9411.2|9437.3|9413.9|9428.6|9405.2|0
1601645400000|2020-10-02 13:30:00|9432.1|9408.7|9478.8|9455.4|9490.1|9466.7|9428.4|9405|0
1601645700000|2020-10-02 13:35:00|9478.7|9455.3|9500.9|9477.5|9504.7|9481.3|9474.8|9451.4|0
1601646000000|2020-10-02 13:40:00|9500.8|9477.4|9499.1|9475.7|9506.8|9483.4|9493.1|9469.7|0
1601646300000|2020-10-02 13:45:00|9499|9475.6|9505.1|9481.7|9513.3|9489.9|9497.9|9474.5|0
1601646600000|2020-10-02 13:50:00|9505|9481.6|9492.6|9469.2|9505.4|9482|9478|9454.6|0
1601646900000|2020-10-02 13:55:00|9497.6|9474.2|9505.4|9482|9505.7|9482.3|9493.6|9470.2|0
1601647200000|2020-10-02 14:00:00|9505.3|9481.9|9512.9|9489.5|9518.9|9495.5|9503.6|9480.2|0
1601647500000|2020-10-02 14:05:00|9512.3|9488.9|9532.8|9509.4|9534.7|9511.3|9512.3|9488.9|0
1601647800000|2020-10-02 14:10:00|9532.9|9509.5|9532.5|9509.1|9540.1|9516.7|9528.5|9505.1|0
1601648100000|2020-10-02 14:15:00|9532.6|9509.2|9521|9497.6|9532.8|9509.4|9518|9494.6|0
1601648400000|2020-10-02 14:20:00|9521.1|9497.7|9513.9|9490.5|9527.2|9503.8|9512.2|9488.8|0
1601648700000|2020-10-02 14:25:00|9514|9490.6|9521.3|9497.9|9528.9|9505.5|9510.7|9487.3|0
1601649000000|2020-10-02 14:30:00|9521.2|9497.8|9525.7|9502.3|9526|9502.6|9514.2|9490.8|0
1601649300000|2020-10-02 14:35:00|9525.6|9502.2|9508.6|9485.2|9525.6|9502.2|9508.6|9485.2|0
1601649600000|2020-10-02 14:40:00|9508.7|9485.3|9510.4|9487|9515.2|9491.8|9506.2|9482.8|0
1601649900000|2020-10-02 14:45:00|9510.3|9486.9|9512|9488.6|9515.4|9492|9507.7|9484.3|0
1601650200000|2020-10-02 14:50:00|9511.9|9488.5|9506.5|9483.1|9512.2|9488.8|9503.8|9480.4|0
1601650500000|2020-10-02 14:55:00|9506.6|9483.2|9514.1|9490.7|9517.6|9494.2|9506.6|9483.2|0
1601650800000|2020-10-02 15:00:00|9514|9490.6|9513.6|9490.2|9518.6|9495.2|9503.7|9480.3|0
1601651100000|2020-10-02 15:05:00|9513.7|9490.3|9519.3|9495.9|9525|9501.6|9511.4|9488|0
1601651400000|2020-10-02 15:10:00|9519.2|9495.8|9525.1|9501.7|9526.9|9503.5|9519.2|9495.8|0
1601651700000|2020-10-02 15:15:00|9525|9501.6|9531.9|9508.5|9534|9510.6|9519.2|9495.8|0
1601652000000|2020-10-02 15:20:00|9531.8|9508.4|9536.3|9512.9|9542.6|9519.2|9531.6|9508.2|0
1601652300000|2020-10-02 15:25:00|9536.4|9513|9538|9514.6|9541|9517.6|9534.8|9511.4|0
1601652600000|2020-10-02 15:30:00|9538.6|9515.2|9529.5|9506.1|9539.7|9516.3|9528.7|9505.3|0
1601652900000|2020-10-02 15:35:00|9529.4|9506|9524.1|9500.7|9533.6|9510.2|9523.3|9499.9|0
1601653200000|2020-10-02 15:40:00|9523.4|9500|9516|9492.6|9523.4|9500|9513.5|9490.1|0
1601653500000|2020-10-02 15:45:00|9515.9|9492.5|9526.8|9503.4|9526.8|9503.4|9512.8|9489.4|0
1601653800000|2020-10-02 15:50:00|9526.7|9503.3|9521.8|9498.4|9529.3|9505.9|9521.7|9498.3|0
1601654100000|2020-10-02 15:55:00|9521.7|9498.3|9504.7|9481.3|9521.9|9498.5|9503.4|9480|0
1601654400000|2020-10-02 16:00:00|9504.5|9481.1|9488.6|9465.2|9506.4|9483|9488.6|9465.2|0
1601654700000|2020-10-02 16:05:00|9488.7|9465.3|9496.1|9472.7|9505.2|9481.8|9485.9|9462.5|0
1601655000000|2020-10-02 16:10:00|9496.2|9472.8|9521.7|9498.3|9532.3|9508.9|9496.2|9472.8|0
1601655300000|2020-10-02 16:15:00|9521.6|9498.2|9535.2|9511.8|9536.9|9513.5|9518.7|9495.3|0
1601655600000|2020-10-02 16:20:00|9535.3|9511.9|9533.6|9510.2|9542.5|9519.1|9529.3|9505.9|0
1601655900000|2020-10-02 16:25:00|9533.7|9510.3|9532.3|9508.9|9538.7|9515.3|9529.7|9506.3|0
1601656200000|2020-10-02 16:30:00|9532.4|9509|9516.7|9493.3|9537.1|9513.7|9513.4|9490|0
1601656500000|2020-10-02 16:35:00|9516.6|9493.2|9526.5|9503.1|9528.7|9505.3|9511.5|9488.1|0
1601656800000|2020-10-02 16:40:00|9526.6|9503.2|9528.7|9505.3|9529.7|9506.3|9525.3|9501.9|0
1601657100000|2020-10-02 16:45:00|9528.8|9505.4|9525.7|9502.3|9529.6|9506.2|9523.9|9500.5|0
1601657400000|2020-10-02 16:50:00|9525.9|9502.5|9530|9506.6|9532.4|9509|9520.5|9497.1|0
1601657700000|2020-10-02 16:55:00|9529.9|9506.5|9522.7|9499.3|9530.5|9507.1|9520.7|9497.3|0
1601658000000|2020-10-02 17:00:00|9522.8|9499.4|9522.4|9499|9530.6|9507.2|9520.9|9497.5|0
1601658300000|2020-10-02 17:05:00|9522.5|9499.1|9519.2|9495.8|9522.5|9499.1|9513.5|9490.1|0
1601658600000|2020-10-02 17:10:00|9519.1|9495.7|9510.1|9486.7|9525.5|9502.1|9510.1|9486.7|0
1601658900000|2020-10-02 17:15:00|9510.2|9486.8|9515.4|9492|9516.8|9493.4|9508|9484.6|0
1601659200000|2020-10-02 17:20:00|9515.3|9491.9|9519.8|9496.4|9520.4|9497|9512.2|9488.8|0
1601659500000|2020-10-02 17:25:00|9519.5|9496.1|9513.2|9489.8|9519.8|9496.4|9513|9489.6|0
1601659800000|2020-10-02 17:30:00|9513.3|9489.9|9500.4|9477|9514.9|9491.5|9500.3|9476.9|0
1601660100000|2020-10-02 17:35:00|9500.5|9477.1|9509.5|9486.1|9509.8|9486.4|9499.7|9476.3|0
1601660400000|2020-10-02 17:40:00|9509.6|9486.2|9491.6|9468.2|9509.8|9486.4|9484.7|9461.3|0
1601660700000|2020-10-02 17:45:00|9491.5|9468.1|9491.5|9468.1|9496|9472.6|9487.6|9464.2|0
1601661000000|2020-10-02 17:50:00|9491.7|9468.3|9496|9472.6|9496.9|9473.5|9486.8|9463.4|0
1601661300000|2020-10-02 17:55:00|9495.9|9472.5|9494.2|9470.8|9499|9475.6|9494.1|9470.7|0
1601661600000|2020-10-02 18:00:00|9494.1|9470.7|9506.2|9482.8|9506.9|9483.5|9493.3|9469.9|0
1601661900000|2020-10-02 18:05:00|9506.3|9482.9|9512.8|9489.4|9513.5|9490.1|9506.3|9482.9|0
1601662200000|2020-10-02 18:10:00|9512.9|9489.5|9509.8|9486.4|9514.2|9490.8|9508.7|9485.3|0
1601662500000|2020-10-02 18:15:00|9510.1|9486.7|9511.1|9487.7|9512.2|9488.8|9508.6|9485.2|0
1601662800000|2020-10-02 18:20:00|9511.2|9487.8|9513.1|9489.7|9514|9490.6|9509.8|9486.4|0
1601663100000|2020-10-02 18:25:00|9513|9489.6|9510.3|9486.9|9513.1|9489.7|9508.3|9484.9|0
1601663400000|2020-10-02 18:30:00|9510.4|9487|9505.3|9481.9|9511.7|9488.3|9502.2|9478.8|0
1601663700000|2020-10-02 18:35:00|9505.5|9482.1|9500.3|9476.9|9505.9|9482.5|9500.2|9476.8|0
1601664000000|2020-10-02 18:40:00|9500.2|9476.8|9500.8|9477.4|9504.8|9481.4|9499|9475.6|0
1601664300000|2020-10-02 18:45:00|9500.9|9477.5|9497.2|9473.8|9504.5|9481.1|9494.6|9471.2|0
1601664600000|2020-10-02 18:50:00|9495.9|9472.5|9495.7|9472.3|9497.3|9473.9|9492.6|9469.2|0
1601664900000|2020-10-02 18:55:00|9495.6|9472.2|9500.9|9477.5|9508.2|9484.8|9495.5|9472.1|0
1601665200000|2020-10-02 19:00:00|9501|9477.6|9493.8|9470.4|9501.4|9478|9489|9465.6|0
1601665500000|2020-10-02 19:05:00|9493.7|9470.3|9491.6|9468.2|9495.1|9471.7|9490.5|9467.1|0
1601665800000|2020-10-02 19:10:00|9491.7|9468.3|9485.5|9462.1|9502.8|9479.4|9481|9457.6|0
1601666100000|2020-10-02 19:15:00|9484.8|9461.4|9490.3|9466.9|9491.4|9468|9480.4|9457|0
1601666400000|2020-10-02 19:20:00|9490.1|9466.7|9494.2|9470.8|9498.6|9475.2|9487.8|9464.4|0
1601666700000|2020-10-02 19:25:00|9494.3|9470.9|9498.8|9475.4|9500.3|9476.9|9492.9|9469.5|0
1601667000000|2020-10-02 19:30:00|9498.9|9475.5|9502.3|9478.9|9505.8|9482.4|9498.1|9474.7|0
1601667300000|2020-10-02 19:35:00|9502|9478.6|9501.6|9478.2|9505|9481.6|9500|9476.6|0
1601667600000|2020-10-02 19:40:00|9501.7|9478.3|9501.8|9478.4|9502.4|9479|9495.5|9472.1|0
1601667900000|2020-10-02 19:45:00|9501.5|9478.1|9502|9478.6|9502.7|9479.3|9497.8|9474.4|0
1601668200000|2020-10-02 19:50:00|9501.9|9478.5|9483.8|9460.4|9502.5|9479.1|9483.8|9460.4|0
1601668500000|2020-10-02 19:55:00|9483.7|9460.3|9483.5|9460.1|9489.8|9466.4|9481.5|9458.1|0
1601668800000|2020-10-02 20:00:00|9483|9459.6|9484.5|9461.1|9493.4|9470|9482.5|9459.1|0
1601669100000|2020-10-02 20:05:00|9484|9460.6|9479.5|9456.1|9486.5|9463.1|9476.5|9453.1|0
1601669400000|2020-10-02 20:10:00|9480|9456.6|9484.2|9460.8|9485|9461.6|9479.5|9456.1|0
1601669700000|2020-10-02 20:15:00|9484.3|9460.9|9491.2|9467.8|9492.1|9468.7|9483.2|9459.8|0
1601670000000|2020-10-02 20:20:00|9491.5|9468.1|9490.4|9467|9493.5|9470.1|9488.9|9465.5|0
1601670300000|2020-10-02 20:25:00|9490.2|9466.8|9490.2|9466.8|9494.2|9470.8|9489.7|9466.3|0
1601670600000|2020-10-02 20:30:00|9487.2|9463.8|9496.1|9472.7|9503.1|9479.7|9487.2|9463.8|0
1601670900000|2020-10-02 20:35:00|9495.6|9472.2|9497.1|9473.7|9497.6|9474.2|9495.1|9471.7|0
1601671200000|2020-10-02 20:40:00|9496.6|9473.2|9497.6|9474.2|9499.1|9475.7|9496.6|9473.2|0
1601671500000|2020-10-02 20:45:00|9498.1|9474.7|9497.6|9474.2|9499.1|9475.7|9496.6|9473.2|0
1601671800000|2020-10-02 20:50:00|9497.1|9473.7|9498.6|9475.2|9501.1|9477.7|9496.6|9473.2|0
1601672100000|2020-10-02 20:55:00|9499.1|9475.7|9496.6|9473.2|9500.6|9477.2|9496.6|9473.2|0
1601672400000|2020-10-02 21:00:00|9496.7|9473.3|9496.7|9473.3|9496.7|9473.3|9496.7|9473.3|0
1601848800000|2020-10-04 22:00:00|9505.9|9482.5|9504.1|9480.7|9506.1|9482.7|9502.2|9478.8|0
1601849100000|2020-10-04 22:05:00|9504.4|9481|9510.6|9487.2|9512.6|9489.2|9503.1|9479.7|0
1601849400000|2020-10-04 22:10:00|9511.6|9488.2|9506.6|9483.2|9511.6|9488.2|9505.6|9482.2|0
1601849700000|2020-10-04 22:15:00|9506.3|9482.9|9498.2|9474.8|9507.6|9484.2|9494.2|9470.8|0
1601850000000|2020-10-04 22:20:00|9497.9|9474.5|9504.6|9481.2|9508.6|9485.2|9497.2|9473.8|0
1601850300000|2020-10-04 22:25:00|9505.1|9481.7|9505.1|9481.7|9507.6|9484.2|9503.1|9479.7|0
1601850600000|2020-10-04 22:30:00|9506.1|9482.7|9511.1|9487.7|9512.6|9489.2|9505.1|9481.7|0
1601850900000|2020-10-04 22:35:00|9510.6|9487.2|9510.6|9487.2|9512.6|9489.2|9510.1|9486.7|0
1601851200000|2020-10-04 22:40:00|9510.8|9487.4|9499.7|9476.3|9512.6|9489.2|9499.4|9476|0
1601851500000|2020-10-04 22:45:00|9499.2|9475.8|9505.1|9481.7|9505.9|9482.5|9499.2|9475.8|0
1601851800000|2020-10-04 22:50:00|9504.9|9481.5|9503.6|9480.2|9505.1|9481.7|9502.6|9479.2|0
1601852100000|2020-10-04 22:55:00|9503.9|9480.5|9508.3|9484.9|9509.1|9485.7|9503.6|9480.2|0
1601852400000|2020-10-04 23:00:00|9508.6|9485.2|9509.8|9486.4|9510.1|9486.7|9507.3|9483.9|0
1601852700000|2020-10-04 23:05:00|9510.1|9486.7|9507.1|9483.7|9510.1|9486.7|9506.1|9482.7|0
1601853000000|2020-10-04 23:10:00|9506.6|9483.2|9511.1|9487.7|9511.6|9488.2|9506.6|9483.2|0
1601853300000|2020-10-04 23:15:00|9510.8|9487.4|9507.6|9484.2|9511.1|9487.7|9507.1|9483.7|0
1601853600000|2020-10-04 23:20:00|9507.8|9484.4|9511.1|9487.7|9512.1|9488.7|9507.6|9484.2|0
1601853900000|2020-10-04 23:25:00|9510.8|9487.4|9508.6|9485.2|9511.6|9488.2|9508.1|9484.7|0
1601854200000|2020-10-04 23:30:00|9509.1|9485.7|9506.9|9483.5|9509.6|9486.2|9506.6|9483.2|0
1601854500000|2020-10-04 23:35:00|9506.6|9483.2|9508.1|9484.7|9508.6|9485.2|9506.6|9483.2|0
1601854800000|2020-10-04 23:40:00|9508.3|9484.9|9510.6|9487.2|9512.1|9488.7|9507.1|9483.7|0
1601855100000|2020-10-04 23:45:00|9511.3|9487.9|9510|9486.6|9511.3|9487.9|9505.3|9481.9|0
1601855400000|2020-10-04 23:50:00|9510.3|9486.9|9514.7|9491.3|9515.2|9491.8|9510.3|9486.9|0
1601855700000|2020-10-04 23:55:00|9515|9491.6|9519.9|9496.5|9523.2|9499.8|9514.2|9490.8|0
1601856000000|2020-10-05 00:00:00|9519.7|9496.3|9522.2|9498.8|9522.2|9498.8|9515.2|9491.8|0
1601856300000|2020-10-05 00:05:00|9521.7|9498.3|9522.5|9499.1|9525.5|9502.1|9520.7|9497.3|0
1601856600000|2020-10-05 00:10:00|9523|9499.6|9525|9501.6|9527.4|9504|9522.5|9499.1|0
1601856900000|2020-10-05 00:15:00|9524.5|9501.1|9529.7|9506.3|9529.9|9506.5|9522|9498.6|0
1601857200000|2020-10-05 00:20:00|9529.5|9506.1|9529.4|9506|9532.4|9509|9526.2|9502.8|0
1601857500000|2020-10-05 00:25:00|9529.3|9505.9|9527.3|9503.9|9531.1|9507.7|9526.8|9503.4|0
1601857800000|2020-10-05 00:30:00|9528|9504.6|9525.6|9502.2|9529.8|9506.4|9524.6|9501.2|0
1601858100000|2020-10-05 00:35:00|9525.3|9501.9|9530.3|9506.9|9532|9508.6|9525.3|9501.9|0
1601858400000|2020-10-05 00:40:00|9530.4|9507|9533|9509.6|9537.1|9513.7|9530.4|9507|0
1601858700000|2020-10-05 00:45:00|9533.3|9509.9|9508.2|9484.8|9533.5|9510.1|9507.8|9484.4|0
1601859000000|2020-10-05 00:50:00|9508.3|9484.9|9508.3|9484.9|9510.6|9487.2|9507.8|9484.4|0
1601859300000|2020-10-05 00:55:00|9508.4|9485|9515.5|9492.1|9515.7|9492.3|9508.1|9484.7|0
1601859600000|2020-10-05 01:00:00|9515.7|9492.3|9513|9489.6|9517.5|9494.1|9511.8|9488.4|0
1601859900000|2020-10-05 01:05:00|9512.3|9488.9|9519.8|9496.4|9520.3|9496.9|9510.8|9487.4|0
1601860200000|2020-10-05 01:10:00|9519.6|9496.2|9542|9518.6|9542.5|9519.1|9517.3|9493.9|0
1601860500000|2020-10-05 01:15:00|9545.4|9522|9534.2|9528.2|9569.2|9563.2|9528.2|9521.9|2826
1601860800000|2020-10-05 01:20:00|9533.2|9527.2|9535.2|9529.2|9553.2|9547.2|9531.2|9525.2|1607
1601861100000|2020-10-05 01:25:00|9534.2|9528.2|9532.2|9526.2|9541.2|9535.2|9528.2|9522.2|1116
1601861400000|2020-10-05 01:30:00|9534.2|9528.2|9469.2|9463.2|9535.2|9529.2|9457.2|9451.2|4680
1601861700000|2020-10-05 01:35:00|9468.2|9462.2|9446.2|9440.2|9470.2|9464.2|9427.2|9421.2|3255
1601862000000|2020-10-05 01:40:00|9443.2|9437.2|9413.2|9407.2|9445.2|9439.2|9407.2|9401.2|1881
1601862300000|2020-10-05 01:45:00|9414.2|9408.2|9429.2|9423.2|9436.2|9430.2|9399.2|9393.2|1890
1601862600000|2020-10-05 01:50:00|9431.2|9425.2|9413.2|9407.2|9437.2|9431.2|9404.2|9398.2|1159
1601862900000|2020-10-05 01:55:00|9412.2|9406.2|9423.2|9417.2|9427.2|9421.2|9402.2|9396.2|1031
1601863200000|2020-10-05 02:00:00|9424.2|9418.2|9433.2|9427.2|9434.2|9428.2|9410.2|9404.2|1164
1601863500000|2020-10-05 02:05:00|9434.2|9428.2|9442.2|9436.2|9448.2|9442.2|9423.2|9417.2|1702
1601863800000|2020-10-05 02:10:00|9441.2|9435.2|9443.2|9437.2|9447.2|9441.2|9432.2|9426.2|1087
1601864100000|2020-10-05 02:15:00|9442.2|9436.2|9449.2|9443.2|9457.2|9451.2|9439.2|9433.2|1075
1601864400000|2020-10-05 02:20:00|9450.2|9444.2|9446.2|9440.2|9451.2|9445.2|9438.2|9432.2|726
1601864700000|2020-10-05 02:25:00|9447.2|9441.2|9462.2|9456.2|9464.2|9458.2|9442.2|9436.2|965
1601865000000|2020-10-05 02:30:00|9463.2|9457.2|9463.2|9457.2|9471.2|9465.2|9453.2|9447.2|1258
1601865300000|2020-10-05 02:35:00|9462.2|9456.2|9458.2|9452.2|9465.2|9459.2|9447.2|9441.2|549
1601865600000|2020-10-05 02:40:00|9459.2|9453.2|9454.2|9448.2|9464.2|9458.2|9448.2|9442.2|628
1601865900000|2020-10-05 02:45:00|9455.2|9449.2|9459.2|9453.2|9462.2|9456.2|9451.2|9445.2|374
1601866200000|2020-10-05 02:50:00|9460.2|9454.2|9468.2|9462.2|9473.2|9467.2|9460.2|9454.2|464
1601866500000|2020-10-05 02:55:00|9469.2|9463.2|9465.2|9459.2|9473.2|9467.2|9461.2|9455.2|540
1601866800000|2020-10-05 03:00:00|9464.2|9458.2|9457.2|9451.2|9474.2|9468.2|9454.2|9448.2|614
1601867100000|2020-10-05 03:05:00|9456.2|9450.2|9460.2|9454.2|9464.2|9458.2|9456.2|9450.2|320
1601867400000|2020-10-05 03:10:00|9461.2|9455.2|9457.2|9451.2|9464.2|9458.2|9454.2|9448.2|375
1601867700000|2020-10-05 03:15:00|9458.2|9452.2|9461.2|9455.2|9464.2|9458.2|9454.2|9448.2|429
1601868000000|2020-10-05 03:20:00|9460.2|9454.2|9462.2|9456.2|9463.2|9457.2|9458.2|9452.2|398
1601868300000|2020-10-05 03:25:00|9463.2|9457.2|9460.2|9454.2|9466.2|9460.2|9459.2|9453.2|385
1601868600000|2020-10-05 03:30:00|9461.2|9455.2|9463.2|9457.2|9469.2|9463.2|9460.2|9454.2|365
1601868900000|2020-10-05 03:35:00|9464.2|9458.2|9469.2|9463.2|9470.2|9464.2|9464.2|9458.2|325
1601869200000|2020-10-05 03:40:00|9470.2|9464.2|9469.2|9463.2|9473.2|9467.2|9463.2|9457.2|537
1601869500000|2020-10-05 03:45:00|9470.2|9464.2|9472.2|9466.2|9473.2|9467.2|9468.2|9462.2|597
1601869800000|2020-10-05 03:50:00|9470.2|9464.2|9464.2|9458.2|9472.2|9466.2|9463.2|9457.2|288
1601870100000|2020-10-05 03:55:00|9463.2|9457.2|9452.2|9446.2|9466.2|9460.2|9450.2|9444.2|588
1601870400000|2020-10-05 04:00:00|9460.9|9437.5|9462.2|9438.8|9462.4|9439|9458|9434.6|0
1601870700000|2020-10-05 04:05:00|9462.3|9438.9|9463.6|9440.2|9464.6|9441.2|9462.2|9438.8|0
1601871000000|2020-10-05 04:10:00|9463.9|9440.5|9467.1|9443.7|9467.6|9444.2|9463.6|9440.2|0
1601871300000|2020-10-05 04:15:00|9466.8|9443.4|9468.8|9445.4|9469.1|9445.7|9466.8|9443.4|0
1601871600000|2020-10-05 04:20:00|9468.6|9445.2|9465.9|9442.5|9468.8|9445.4|9465.9|9442.5|0
1601871900000|2020-10-05 04:25:00|9465.1|9441.7|9465.1|9441.7|9467.1|9443.7|9464.9|9441.5|0
1601872200000|2020-10-05 04:30:00|9465.4|9442|9470.5|9447.1|9472.6|9449.2|9465.4|9442|0
1601872500000|2020-10-05 04:35:00|9470.7|9447.3|9470.5|9447.1|9472.4|9449|9469.1|9445.7|0
1601872800000|2020-10-05 04:40:00|9470.4|9447|9467.3|9443.9|9470.4|9447|9465.6|9442.2|0
1601873100000|2020-10-05 04:45:00|9467.5|9444.1|9468.3|9444.9|9469.3|9445.9|9466.3|9442.9|0
1601873400000|2020-10-05 04:50:00|9468.2|9444.8|9466.8|9443.4|9468.8|9445.4|9466.5|9443.1|0
1601873700000|2020-10-05 04:55:00|9468.3|9444.9|9469.3|9445.9|9470.8|9447.4|9466.8|9443.4|0
1601874000000|2020-10-05 05:00:00|9469.5|9446.1|9453.2|9447.2|9469.5|9460.2|9446.2|9440.2|1203
1601874300000|2020-10-05 05:05:00|9452.2|9446.2|9454.2|9448.2|9461.2|9455.2|9449.2|9443.2|551
1601874600000|2020-10-05 05:10:00|9453.2|9447.2|9454.2|9448.2|9458.2|9452.2|9449.2|9443.2|268
1601874900000|2020-10-05 05:15:00|9453.2|9447.2|9452.2|9446.2|9453.2|9447.2|9443.2|9437.2|1541
1601875200000|2020-10-05 05:20:00|9453.2|9447.2|9458.2|9452.2|9465.2|9459.2|9452.2|9446.2|533
1601875500000|2020-10-05 05:25:00|9460.2|9454.2|9464.2|9458.2|9464.2|9458.2|9457.2|9451.2|296
1601875800000|2020-10-05 05:30:00|9465.2|9459.2|9464.2|9458.2|9467.2|9461.2|9460.2|9454.2|344
1601876100000|2020-10-05 05:35:00|9465.2|9459.2|9461.2|9455.2|9471.2|9465.2|9457.2|9451.2|484
1601876400000|2020-10-05 05:40:00|9460.2|9454.2|9460.2|9454.2|9463.2|9457.2|9457.2|9451.2|698
1601876700000|2020-10-05 05:45:00|9461.2|9455.2|9482.2|9476.2|9483.2|9477.2|9461.2|9455.2|1195
1601877000000|2020-10-05 05:50:00|9481.2|9475.2|9481.2|9475.2|9486.2|9480.2|9479.2|9473.2|565
1601877300000|2020-10-05 05:55:00|9482.2|9476.2|9477.2|9471.2|9482.2|9476.2|9477.2|9471.2|423
1601877600000|2020-10-05 06:00:00|9478.2|9472.2|9458.2|9452.2|9478.2|9472.2|9457.2|9451.2|834
1601877900000|2020-10-05 06:05:00|9459.2|9453.2|9453.2|9447.2|9462.2|9456.2|9448.2|9442.2|620
1601878200000|2020-10-05 06:10:00|9452.2|9446.2|9453.2|9447.2|9456.2|9450.2|9449.2|9443.2|388
1601878500000|2020-10-05 06:15:00|9452.2|9446.2|9457.2|9451.2|9458.2|9452.2|9449.2|9443.2|574
1601878800000|2020-10-05 06:20:00|9458.2|9452.2|9449.2|9443.2|9458.2|9452.2|9448.2|9442.2|402
1601879100000|2020-10-05 06:25:00|9450.2|9444.2|9458.2|9452.2|9458.2|9452.2|9446.2|9440.2|376
1601879400000|2020-10-05 06:30:00|9457.2|9451.2|9449.2|9443.2|9458.2|9452.2|9449.2|9443.2|588
1601879700000|2020-10-05 06:35:00|9450.2|9444.2|9446.2|9440.2|9451.2|9445.2|9439.2|9433.2|694
1601880000000|2020-10-05 06:40:00|9447.2|9441.2|9455.2|9449.2|9457.2|9451.2|9447.2|9441.2|431
1601880300000|2020-10-05 06:45:00|9456.2|9450.2|9451.2|9445.2|9458.2|9452.2|9449.2|9443.2|307
1601880600000|2020-10-05 06:50:00|9453.2|9447.2|9456.2|9450.2|9457.2|9451.2|9449.2|9443.2|447
1601880900000|2020-10-05 06:55:00|9457.2|9451.2|9459.2|9453.2|9460.2|9454.2|9453.2|9447.2|551
1601881200000|2020-10-05 07:00:00|9458.2|9452.2|9452.2|9446.2|9462.2|9456.2|9452.2|9446.2|876
1601881500000|2020-10-05 07:05:00|9451.2|9445.2|9458.2|9452.2|9463.2|9457.2|9449.2|9443.2|529
1601881800000|2020-10-05 07:10:00|9459.2|9453.2|9454.2|9448.2|9461.2|9455.2|9449.2|9443.2|876
1601882100000|2020-10-05 07:15:00|9453.2|9447.2|9444.2|9438.2|9456.2|9450.2|9443.2|9437.2|592
1601882400000|2020-10-05 07:20:00|9443.2|9437.2|9442.2|9436.2|9450.2|9444.2|9438.2|9432.2|1035
1601882700000|2020-10-05 07:25:00|9443.2|9437.2|9433.2|9427.2|9443.2|9437.2|9422.2|9416.2|1382
1601883000000|2020-10-05 07:30:00|9432.2|9426.2|9432.2|9426.2|9433.2|9427.2|9422.2|9416.2|927
1601883300000|2020-10-05 07:35:00|9433.2|9427.2|9433.2|9427.2|9437.2|9431.2|9428.2|9422.2|886
1601883600000|2020-10-05 07:40:00|9432.2|9426.2|9435.2|9429.2|9438.2|9432.2|9430.2|9424.2|955
1601883900000|2020-10-05 07:45:00|9434.2|9428.2|9442.2|9436.2|9444.2|9438.2|9433.2|9427.2|746
1601884200000|2020-10-05 07:50:00|9443.2|9437.2|9437.2|9431.2|9444.2|9438.2|9433.2|9427.2|912
1601884500000|2020-10-05 07:55:00|9436.2|9430.2|9433.2|9427.2|9440.2|9434.2|9432.2|9426.2|1167
1601884800000|2020-10-05 08:00:00|9434.2|9428.2|9426.2|9420.2|9434.2|9428.2|9423.2|9417.2|1922
1601885100000|2020-10-05 08:05:00|9427.2|9421.2|9439.2|9433.2|9439.2|9433.2|9426.2|9420.2|1219
1601885400000|2020-10-05 08:10:00|9438.2|9432.2|9444.2|9438.2|9446.2|9440.2|9437.2|9431.2|3807
1601885700000|2020-10-05 08:15:00|9443.2|9437.2|9446.2|9440.2|9448.2|9442.2|9442.2|9436.2|745
1601886000000|2020-10-05 08:20:00|9445.2|9439.2|9442.2|9436.2|9447.2|9441.2|9440.2|9434.2|1189
1601886300000|2020-10-05 08:25:00|9443.2|9437.2|9445.2|9439.2|9449.2|9443.2|9442.2|9436.2|989
1601886600000|2020-10-05 08:30:00|9456.9|9433.5|9463.1|9439.7|9465|9441.6|9453.2|9429.8|1
1601886900000|2020-10-05 08:35:00|9463.3|9439.9|9467.2|9443.8|9470.9|9447.5|9463.3|9439.9|0
1601887200000|2020-10-05 08:40:00|9467|9443.6|9472.4|9449|9472.4|9449|9467|9443.6|0
1601887500000|2020-10-05 08:45:00|9472.7|9449.3|9466|9442.6|9473.4|9450|9465.8|9442.4|0
1601887800000|2020-10-05 08:50:00|9465.9|9442.5|9465.8|9442.4|9468.7|9445.3|9463.3|9439.9|0
1601888100000|2020-10-05 08:55:00|9465.5|9442.1|9464.8|9441.4|9470.2|9446.8|9463.8|9440.4|0
1601888400000|2020-10-05 09:00:00|9464.7|9441.3|9471.4|9448|9472.4|9449|9459.6|9436.2|0
1601888700000|2020-10-05 09:05:00|9471.6|9448.2|9471.2|9447.8|9471.7|9448.3|9469.5|9446.1|0
1601889000000|2020-10-05 09:10:00|9470.9|9447.5|9469|9445.6|9471.2|9447.8|9464.3|9440.9|0
1601889300000|2020-10-05 09:15:00|9467.5|9444.1|9447.2|9441.2|9467.5|9447.2|9445.7|9439.7|75
1601889600000|2020-10-05 09:20:00|9447.7|9441.7|9450.7|9444.7|9451.7|9445.7|9446.7|9440.7|131
1601889900000|2020-10-05 09:25:00|9451.2|9445.2|9451.2|9445.2|9453.7|9447.7|9449.7|9443.7|66
1601890200000|2020-10-05 09:30:00|9450.7|9444.7|9452.2|9446.2|9453.7|9447.7|9447.7|9441.7|60
1601890500000|2020-10-05 09:35:00|9451.7|9445.7|9457.2|9451.2|9457.7|9451.7|9451.7|9445.7|97
1601890800000|2020-10-05 09:40:00|9456.7|9450.7|9460.7|9454.7|9461.7|9455.7|9455.7|9449.7|64
1601891100000|2020-10-05 09:45:00|9461.7|9455.7|9460.7|9454.7|9461.7|9455.7|9458.2|9452.2|85
1601891400000|2020-10-05 09:50:00|9461.7|9455.7|9458.7|9452.7|9461.7|9455.7|9457.7|9451.7|53
1601891700000|2020-10-05 09:55:00|9459.2|9453.2|9460.2|9454.2|9461.7|9455.7|9458.7|9452.7|33
1601892000000|2020-10-05 10:00:00|9459.7|9453.7|9460.2|9454.2|9461.2|9455.2|9458.7|9452.7|6
1601892300000|2020-10-05 10:05:00|9460.7|9454.7|9456.2|9450.2|9460.7|9454.7|9455.7|9449.7|16
1601892600000|2020-10-05 10:10:00|9454.7|9448.7|9449.7|9443.7|9454.7|9448.7|9446.7|9440.7|186
1601892900000|2020-10-05 10:15:00|9449.2|9443.2|9453.2|9447.2|9453.7|9447.7|9448.7|9442.7|21
1601893200000|2020-10-05 10:20:00|9452.7|9446.7|9453.7|9447.7|9455.7|9449.7|9452.7|9446.7|7
1601893500000|2020-10-05 10:25:00|9453.2|9447.2|9453.2|9447.2|9453.7|9447.7|9450.7|9444.7|4
1601893800000|2020-10-05 10:30:00|9453.7|9447.7|9455.2|9449.2|9455.7|9449.7|9452.2|9446.2|2
1601894100000|2020-10-05 10:35:00|9454.7|9448.7|9457.7|9451.7|9457.7|9451.7|9454.2|9448.2|5
1601894400000|2020-10-05 10:40:00|9458.2|9452.2|9460.7|9454.7|9464.7|9458.7|9457.7|9451.7|88
1601894700000|2020-10-05 10:45:00|9461.2|9455.2|9459.2|9453.2|9461.7|9455.7|9458.7|9452.7|9
1601895000000|2020-10-05 10:50:00|9458.7|9452.7|9461.7|9455.7|9461.7|9455.7|9458.7|9452.7|23
1601895300000|2020-10-05 10:55:00|9461.2|9455.2|9463.2|9457.2|9463.7|9457.7|9460.2|9454.2|14
1601895600000|2020-10-05 11:00:00|9463.7|9457.7|9461.7|9455.7|9463.7|9457.7|9460.7|9454.7|13
1601895900000|2020-10-05 11:05:00|9462.2|9456.2|9466.2|9460.2|9468.7|9462.7|9462.2|9456.2|27
1601896200000|2020-10-05 11:10:00|9465.7|9459.7|9461.2|9455.2|9466.2|9460.2|9460.7|9454.7|14
1601896500000|2020-10-05 11:15:00|9460.7|9454.7|9460.2|9454.2|9461.2|9455.2|9459.7|9453.7|5
1601896800000|2020-10-05 11:20:00|9460.7|9454.7|9459.7|9453.7|9461.2|9455.2|9459.2|9453.2|5
1601897100000|2020-10-05 11:25:00|9459.2|9453.2|9459.2|9453.2|9460.2|9454.2|9457.7|9451.7|9
1601897400000|2020-10-05 11:30:00|9459.7|9453.7|9460.2|9454.2|9461.2|9455.2|9458.7|9452.7|4
1601897700000|2020-10-05 11:35:00|9459.7|9453.7|9459.7|9453.7|9461.7|9455.7|9458.7|9452.7|8
1601898000000|2020-10-05 11:40:00|9460.2|9454.2|9459.7|9453.7|9460.7|9454.7|9458.7|9452.7|8
1601898300000|2020-10-05 11:45:00|9460.2|9454.2|9461.7|9455.7|9462.7|9456.7|9460.2|9454.2|20
1601898600000|2020-10-05 11:50:00|9461.2|9455.2|9458.2|9452.2|9462.7|9456.7|9457.7|9451.7|12
1601898900000|2020-10-05 11:55:00|9457.7|9451.7|9456.7|9450.7|9460.7|9454.7|9456.7|9450.7|8
1601899200000|2020-10-05 12:00:00|9457.2|9451.2|9454.7|9448.7|9461.2|9455.2|9452.2|9446.2|184
1601899500000|2020-10-05 12:05:00|9454.2|9448.2|9456.2|9450.2|9458.7|9452.7|9454.2|9448.2|12
1601899800000|2020-10-05 12:10:00|9456.7|9450.7|9459.7|9453.7|9462.2|9456.2|9455.7|9449.7|29
1601900100000|2020-10-05 12:15:00|9460.2|9454.2|9452.2|9446.2|9460.2|9454.2|9451.7|9445.7|43
1601900400000|2020-10-05 12:20:00|9452.7|9446.7|9454.7|9448.7|9455.7|9449.7|9451.7|9445.7|41
1601900700000|2020-10-05 12:25:00|9455.2|9449.2|9457.2|9451.2|9458.2|9452.2|9454.7|9448.7|37
1601901000000|2020-10-05 12:30:00|9457.7|9451.7|9461.7|9455.7|9461.7|9455.7|9456.7|9450.7|32
1601901300000|2020-10-05 12:35:00|9461.2|9455.2|9465.2|9459.2|9465.2|9459.2|9459.7|9453.7|41
1601901600000|2020-10-05 12:40:00|9464.7|9458.7|9463.7|9457.7|9465.7|9459.7|9461.2|9455.2|56
1601901900000|2020-10-05 12:45:00|9464.2|9458.2|9465.7|9459.7|9466.7|9460.7|9462.7|9456.7|39
1601902200000|2020-10-05 12:50:00|9465.2|9459.2|9465.2|9459.2|9466.7|9460.7|9464.7|9458.7|53
1601902500000|2020-10-05 12:55:00|9464.7|9458.7|9465.7|9459.7|9467.2|9461.2|9464.7|9458.7|37
1601902800000|2020-10-05 13:00:00|9466.2|9460.2|9465.2|9459.2|9468.7|9462.7|9464.7|9458.7|52
1601903100000|2020-10-05 13:05:00|9464.7|9458.7|9463.7|9457.7|9465.7|9459.7|9462.7|9456.7|36
1601903400000|2020-10-05 13:10:00|9463.2|9457.2|9464.7|9458.7|9464.7|9458.7|9461.7|9455.7|36
1601903700000|2020-10-05 13:15:00|9464.2|9458.2|9467.2|9461.2|9468.2|9462.2|9463.7|9457.7|34
1601904000000|2020-10-05 13:20:00|9466.7|9460.7|9465.7|9459.7|9467.7|9461.7|9463.7|9457.7|34
1601904300000|2020-10-05 13:25:00|9466.2|9460.2|9463.7|9457.7|9467.7|9461.7|9463.7|9457.7|81
1601904600000|2020-10-05 13:30:00|9464.2|9458.2|9476.2|9470.2|9486.2|9480.2|9461.7|9455.7|450
1601904900000|2020-10-05 13:35:00|9476.7|9470.7|9487.2|9481.2|9489.7|9483.7|9471.7|9465.7|354
1601905200000|2020-10-05 13:40:00|9486.7|9480.7|9480.7|9474.7|9488.2|9482.2|9480.2|9474.2|174
1601905500000|2020-10-05 13:45:00|9481.2|9475.2|9478.7|9472.7|9486.2|9480.2|9477.2|9471.2|98
1601905800000|2020-10-05 13:50:00|9478.2|9472.2|9478.2|9472.2|9485.2|9479.2|9477.7|9471.7|229
1601906100000|2020-10-05 13:55:00|9478.7|9472.7|9479.2|9473.2|9480.7|9474.7|9474.7|9468.7|97
1601906400000|2020-10-05 14:00:00|9479.7|9473.7|9485.7|9479.7|9487.7|9481.7|9479.7|9473.7|196
1601906700000|2020-10-05 14:05:00|9486.2|9480.2|9491.2|9485.2|9493.2|9487.2|9485.2|9479.2|146
1601907000000|2020-10-05 14:10:00|9491.7|9485.7|9490.2|9484.2|9492.2|9486.2|9486.7|9480.7|167
1601907300000|2020-10-05 14:15:00|9490.7|9484.7|9486.2|9480.2|9494.2|9488.2|9486.2|9480.2|160
1601907600000|2020-10-05 14:20:00|9486.7|9480.7|9484.2|9478.2|9487.2|9481.2|9482.7|9476.7|182
1601907900000|2020-10-05 14:25:00|9484.7|9478.7|9483.7|9477.7|9490.7|9484.7|9483.7|9477.7|86
1601908200000|2020-10-05 14:30:00|9484.2|9478.2|9488.7|9482.7|9494.2|9488.2|9484.2|9478.2|146
1601908500000|2020-10-05 14:35:00|9488.2|9482.2|9483.2|9477.2|9488.7|9482.7|9480.7|9474.7|203
1601908800000|2020-10-05 14:40:00|9483.7|9477.7|9485.2|9479.2|9489.2|9483.2|9481.7|9475.7|134
1601909100000|2020-10-05 14:45:00|9484.7|9478.7|9492.2|9486.2|9493.2|9487.2|9482.7|9476.7|70
1601909400000|2020-10-05 14:50:00|9492.7|9486.7|9493.7|9487.7|9493.7|9487.7|9490.7|9484.7|71
1601909700000|2020-10-05 14:55:00|9494.2|9488.2|9496.2|9490.2|9499.7|9493.7|9494.2|9488.2|123
1601910000000|2020-10-05 15:00:00|9497.2|9491.2|9502.2|9496.2|9502.2|9496.2|9488.2|9482.2|446
1601910300000|2020-10-05 15:05:00|9501.2|9495.2|9499.2|9493.2|9503.2|9497.2|9499.2|9493.2|259
1601910600000|2020-10-05 15:10:00|9500.2|9494.2|9497.2|9491.2|9500.2|9494.2|9496.2|9490.2|211
1601910900000|2020-10-05 15:15:00|9496.2|9490.2|9505.2|9499.2|9505.2|9499.2|9496.2|9490.2|245
1601911200000|2020-10-05 15:20:00|9504.2|9498.2|9500.2|9494.2|9505.2|9499.2|9500.2|9494.2|146
1601911500000|2020-10-05 15:25:00|9499.2|9493.2|9500.2|9494.2|9504.2|9498.2|9498.2|9492.2|246
1601911800000|2020-10-05 15:30:00|9501.2|9495.2|9499.2|9493.2|9501.2|9495.2|9497.2|9491.2|92
1601912100000|2020-10-05 15:35:00|9498.2|9492.2|9495.2|9489.2|9500.2|9494.2|9494.2|9488.2|177
1601912400000|2020-10-05 15:40:00|9494.2|9488.2|9489.2|9483.2|9496.2|9490.2|9487.2|9481.2|249
1601912700000|2020-10-05 15:45:00|9488.2|9482.2|9491.2|9485.2|9491.2|9485.2|9486.2|9480.2|75
1601913000000|2020-10-05 15:50:00|9492.2|9486.2|9490.2|9484.2|9494.2|9488.2|9490.2|9484.2|59
1601913300000|2020-10-05 15:55:00|9491.2|9485.2|9491.2|9485.2|9492.2|9486.2|9489.2|9483.2|46
1601913600000|2020-10-05 16:00:00|9492.2|9486.2|9490.2|9484.2|9493.2|9487.2|9490.2|9484.2|56
1601913900000|2020-10-05 16:05:00|9491.2|9485.2|9488.2|9482.2|9492.2|9486.2|9487.2|9481.2|30
1601914200000|2020-10-05 16:10:00|9487.2|9481.2|9487.2|9481.2|9489.2|9483.2|9486.2|9480.2|61
1601914500000|2020-10-05 16:15:00|9486.2|9480.2|9488.2|9482.2|9489.2|9483.2|9486.2|9480.2|81
1601914800000|2020-10-05 16:20:00|9487.2|9481.2|9490.2|9484.2|9490.2|9484.2|9486.2|9480.2|73
1601915100000|2020-10-05 16:25:00|9489.2|9483.2|9491.2|9485.2|9492.2|9486.2|9488.2|9482.2|31
1601915400000|2020-10-05 16:30:00|9490.2|9484.2|9495.2|9489.2|9496.2|9490.2|9490.2|9484.2|24
1601915700000|2020-10-05 16:35:00|9496.2|9490.2|9494.2|9488.2|9496.2|9490.2|9493.2|9487.2|60
1601916000000|2020-10-05 16:40:00|9495.2|9489.2|9494.2|9488.2|9495.2|9489.2|9489.2|9483.2|63
1601916300000|2020-10-05 16:45:00|9495.2|9489.2|9491.2|9485.2|9495.2|9489.2|9491.2|9485.2|35
1601916600000|2020-10-05 16:50:00|9492.2|9486.2|9491.2|9485.2|9492.2|9486.2|9490.2|9484.2|28
1601916900000|2020-10-05 16:55:00|9490.2|9484.2|9486.2|9480.2|9490.2|9484.2|9486.2|9480.2|60
1601917200000|2020-10-05 17:00:00|9488.2|9482.2|9489.2|9483.2|9489.2|9483.2|9487.2|9481.2|33
1601917500000|2020-10-05 17:05:00|9488.2|9482.2|9488.2|9482.2|9490.2|9484.2|9488.2|9482.2|18
1601917800000|2020-10-05 17:10:00|9489.2|9483.2|9489.2|9483.2|9489.2|9483.2|9487.2|9481.2|23
1601918100000|2020-10-05 17:15:00|9488.2|9482.2|9487.2|9481.2|9489.2|9483.2|9487.2|9481.2|61
1601918400000|2020-10-05 17:20:00|9486.2|9480.2|9487.2|9481.2|9488.2|9482.2|9485.2|9479.2|23
1601918700000|2020-10-05 17:25:00|9486.2|9480.2|9486.2|9480.2|9487.2|9481.2|9486.2|9480.2|15
1601919000000|2020-10-05 17:30:00|9485.2|9479.2|9487.2|9481.2|9488.2|9482.2|9484.2|9478.2|48
1601919300000|2020-10-05 17:35:00|9488.2|9482.2|9485.2|9479.2|9488.2|9482.2|9485.2|9479.2|27
1601919600000|2020-10-05 17:40:00|9486.2|9480.2|9486.2|9480.2|9487.2|9481.2|9486.2|9480.2|30
1601919900000|2020-10-05 17:45:00|9485.2|9479.2|9479.2|9473.2|9485.2|9479.2|9478.2|9472.2|60
1601920200000|2020-10-05 17:50:00|9480.2|9474.2|9481.2|9475.2|9483.2|9477.2|9478.2|9472.2|30
1601920500000|2020-10-05 17:55:00|9479.2|9473.2|9478.2|9472.2|9480.2|9474.2|9475.2|9469.2|138
1601920800000|2020-10-05 18:00:00|9476.2|9470.2|9476.2|9470.2|9477.2|9471.2|9475.2|9469.2|30
1601921100000|2020-10-05 18:05:00|9479.2|9473.2|9479.2|9473.2|9479.2|9473.2|9479.2|9473.2|3
1601921400000|2020-10-05 18:10:00|9480.2|9474.2|9480.2|9474.2|9482.2|9476.2|9480.2|9474.2|17
1601921700000|2020-10-05 18:15:00|9481.2|9475.2|9482.2|9476.2|9483.2|9477.2|9480.2|9474.2|26
1601922000000|2020-10-05 18:20:00|9483.2|9477.2|9485.2|9479.2|9485.2|9479.2|9482.2|9476.2|12
1601922300000|2020-10-05 18:25:00|9484.2|9478.2|9479.2|9473.2|9484.2|9478.2|9479.2|9473.2|29
1601922600000|2020-10-05 18:30:00|9484.2|9478.2|9481.2|9475.2|9484.2|9478.2|9481.2|9475.2|24
1601922900000|2020-10-05 18:35:00|9482.2|9476.2|9482.2|9476.2|9484.2|9478.2|9481.2|9475.2|64
1601923200000|2020-10-05 18:40:00|9483.2|9477.2|9485.2|9479.2|9485.2|9479.2|9483.2|9477.2|15
1601923500000|2020-10-05 18:45:00|9486.2|9480.2|9486.2|9480.2|9486.2|9480.2|9486.2|9480.2|5
1601923800000|2020-10-05 18:50:00|9487.2|9481.2|9486.2|9480.2|9487.2|9481.2|9485.2|9479.2|8
1601924100000|2020-10-05 18:55:00|9487.2|9481.2|9501.6|9478.2|9501.6|9483.2|9486.2|9478.2|50
1601924400000|2020-10-05 19:00:00|9501.5|9478.1|9499.6|9476.2|9501.6|9478.2|9497.5|9474.1|0
1601924700000|2020-10-05 19:05:00|9499.5|9476.1|9503.9|9480.5|9504|9480.6|9499.4|9476|0
1601925000000|2020-10-05 19:10:00|9504|9480.6|9508.3|9484.9|9509.4|9486|9503.7|9480.3|0
1601925300000|2020-10-05 19:15:00|9508.4|9485|9522.8|9499.4|9524.3|9500.9|9508.4|9485|0
1601925600000|2020-10-05 19:20:00|9522.9|9499.5|9522.6|9499.2|9524.2|9500.8|9521.2|9497.8|0
1601925900000|2020-10-05 19:25:00|9522.7|9499.3|9526.9|9503.5|9527.7|9504.3|9521.2|9497.8|0
1601926200000|2020-10-05 19:30:00|9526.8|9503.4|9526.9|9503.5|9529.5|9506.1|9526.4|9503|0
1601926500000|2020-10-05 19:35:00|9527.1|9503.7|9525.2|9501.8|9529.7|9506.3|9524.9|9501.5|0
1601926800000|2020-10-05 19:40:00|9525.1|9501.7|9524.6|9501.2|9530.6|9507.2|9524.5|9501.1|0
1601927100000|2020-10-05 19:45:00|9524.5|9501.1|9527|9503.6|9527|9503.6|9523.1|9499.7|0
1601927400000|2020-10-05 19:50:00|9527.1|9503.7|9529.5|9506.1|9532.5|9509.1|9527.1|9503.7|0
1601927700000|2020-10-05 19:55:00|9529.4|9506|9533.9|9510.5|9536.4|9513|9526.5|9503.1|0
1601928000000|2020-10-05 20:00:00|9534.3|9510.9|9528.5|9505.1|9535.3|9511.9|9527|9503.6|0
1601928300000|2020-10-05 20:05:00|9528.9|9505.5|9528.5|9505.1|9531.9|9508.5|9527|9503.6|0
1601928600000|2020-10-05 20:10:00|9528|9504.6|9526.3|9502.9|9528.9|9505.5|9524|9500.6|0
1601928900000|2020-10-05 20:15:00|9526.5|9503.1|9525.7|9502.3|9526.8|9503.4|9525.6|9502.2|0
1601929200000|2020-10-05 20:20:00|9525.8|9502.4|9525.8|9502.4|9525.8|9502.4|9525.6|9502.2|0
1601929500000|2020-10-05 20:25:00|9525.7|9502.3|9525.7|9502.3|9525.9|9502.5|9525.2|9501.8|0
1601929800000|2020-10-05 20:30:00|9526.2|9502.8|9526.7|9503.3|9527.7|9504.3|9524.3|9500.9|0
1601930100000|2020-10-05 20:35:00|9527.2|9503.8|9526.7|9503.3|9527.7|9504.3|9525.7|9502.3|0
1601930400000|2020-10-05 20:40:00|9526.2|9502.8|9526.2|9502.8|9527.2|9503.8|9526.2|9502.8|0
1601930700000|2020-10-05 20:45:00|9526.7|9503.3|9526.7|9503.3|9527.7|9504.3|9526.2|9502.8|0
1601931000000|2020-10-05 20:50:00|9526.2|9502.8|9524.8|9501.4|9526.7|9503.3|9524.8|9501.4|0
1601931300000|2020-10-05 20:55:00|9525.3|9501.9|9524.3|9500.9|9526.2|9502.8|9524.3|9500.9|0
1601931600000|2020-10-05 21:00:00|9524.5|9501.1|9525.3|9501.9|9525.3|9501.9|9524.5|9501.1|0
1601931900000|2020-10-05 21:05:00|9525.1|9501.7|9524.4|9501|9525.1|9501.7|9524.4|9501|0
1601932200000|2020-10-05 21:10:00|9523.8|9500.4|9524.4|9501|9524.6|9501.2|9523.8|9500.4|0
1601932500000|2020-10-05 21:15:00|9524.1|9500.7|9525.2|9501.8|9525.2|9501.8|9524.1|9500.7|0
1601932800000|2020-10-05 21:20:00|9525.1|9501.7|9525.6|9502.2|9525.8|9502.4|9524.8|9501.4|0
1601933100000|2020-10-05 21:25:00|9525.4|9502|9525.8|9502.4|9525.8|9502.4|9525.1|9501.7|0
1601933400000|2020-10-05 21:30:00|9525.9|9502.5|9526.9|9503.5|9527|9503.6|9525.9|9502.5|0
1601933700000|2020-10-05 21:35:00|9526.8|9503.4|9526.7|9503.3|9527|9503.6|9526.7|9503.3|0
1601934000000|2020-10-05 21:40:00|9526.2|9502.8|9526.2|9502.8|9526.5|9503.1|9524.9|9501.5|0
1601934300000|2020-10-05 21:45:00|9526.3|9502.9|9525.4|9502|9526.8|9503.4|9525.3|9501.9|0
1601934600000|2020-10-05 21:50:00|9526.1|9502.7|9525.6|9502.2|9526.1|9502.7|9525.6|9502.2|0
1601934900000|2020-10-05 21:55:00|9525.4|9502|9525.2|9501.8|9525.7|9502.3|9524.9|9501.5|0
1601935200000|2020-10-05 22:00:00|9526.2|9502.8|9528.9|9505.5|9529.9|9506.5|9525.3|9501.9|0
1601935500000|2020-10-05 22:05:00|9529.4|9506|9527.5|9504.1|9529.9|9506.5|9527|9503.6|0
1601935800000|2020-10-05 22:10:00|9528.5|9505.1|9529.4|9506|9529.4|9506|9528|9504.6|0
1601936100000|2020-10-05 22:15:00|9529.9|9506.5|9531.9|9508.5|9532.4|9509|9529.4|9506|0
1601936400000|2020-10-05 22:20:00|9532.1|9508.7|9532.2|9508.8|9532.7|9509.3|9531.4|9508|0
1601936700000|2020-10-05 22:25:00|9532.4|9509|9530.7|9507.3|9532.4|9509|9530.7|9507.3|0
1601937000000|2020-10-05 22:30:00|9531.2|9507.8|9532.7|9509.3|9533.2|9509.8|9531.2|9507.8|0
1601937300000|2020-10-05 22:35:00|9532.2|9508.8|9533.7|9510.3|9533.7|9510.3|9532.2|9508.8|0
1601937600000|2020-10-05 22:40:00|9533.2|9509.8|9533.2|9509.8|9533.7|9510.3|9532.2|9508.8|0
1601937900000|2020-10-05 22:45:00|9533.4|9510|9532.7|9509.3|9533.7|9510.3|9532.7|9509.3|0
1601938200000|2020-10-05 22:50:00|9532.2|9508.8|9532.7|9509.3|9532.7|9509.3|9532.2|9508.8|0
1601938500000|2020-10-05 22:55:00|9533.2|9509.8|9531.7|9508.3|9533.2|9509.8|9531.7|9508.3|0
1601938800000|2020-10-05 23:00:00|9532.2|9508.8|9522.9|9499.5|9532.7|9509.3|9520.9|9497.5|0
1601939100000|2020-10-05 23:05:00|9523.4|9500|9516.2|9492.8|9524.6|9501.2|9514|9490.6|0
1601939400000|2020-10-05 23:10:00|9516|9492.6|9518|9494.6|9521.9|9498.5|9516|9492.6|0
1601939700000|2020-10-05 23:15:00|9518.2|9494.8|9522.9|9499.5|9524.8|9501.4|9516.5|9493.1|0
1601940000000|2020-10-05 23:20:00|9523.1|9499.7|9523.6|9500.2|9524.3|9500.9|9522.4|9499|0
1601940300000|2020-10-05 23:25:00|9523.4|9500|9523.9|9500.5|9524.8|9501.4|9522.4|9499|0
1601940600000|2020-10-05 23:30:00|9523.5|9500.1|9522.3|9498.9|9524|9500.6|9522|9498.6|0
1601940900000|2020-10-05 23:35:00|9522|9498.6|9523.7|9500.3|9524|9500.6|9522|9498.6|0
1601941200000|2020-10-05 23:40:00|9523.5|9500.1|9516.6|9493.2|9525|9501.6|9516.4|9493|0
1601941500000|2020-10-05 23:45:00|9517.1|9493.7|9518.2|9494.8|9520.2|9496.8|9513.3|9489.9|0
1601941800000|2020-10-05 23:50:00|9518.5|9495.1|9517.8|9494.4|9522.2|9498.8|9515.3|9491.9|0
1601942100000|2020-10-05 23:55:00|9517.5|9494.1|9518.2|9494.8|9518.2|9494.8|9514.8|9491.4|0
1601942400000|2020-10-06 00:00:00|9518.7|9495.3|9525.1|9501.7|9525.8|9502.4|9516.8|9493.4|0
1601942700000|2020-10-06 00:05:00|9524.6|9501.2|9528.5|9505.1|9528.5|9505.1|9523.6|9500.2|0
1601943000000|2020-10-06 00:10:00|9528.1|9504.7|9526.6|9503.2|9528.1|9504.7|9525.6|9502.2|0
1601943300000|2020-10-06 00:15:00|9526.3|9502.9|9524.6|9501.2|9530.3|9506.9|9524.6|9501.2|0
1601943600000|2020-10-06 00:20:00|9524.9|9501.5|9525.6|9502.2|9525.9|9502.5|9522.4|9499|0
1601943900000|2020-10-06 00:25:00|9525.7|9502.3|9520.8|9497.4|9525.9|9502.5|9520.4|9497|0
1601944200000|2020-10-06 00:30:00|9521.5|9498.1|9519|9495.6|9521.9|9498.5|9518.7|9495.3|0
1601944500000|2020-10-06 00:35:00|9519.7|9496.3|9510.6|9487.2|9522.2|9498.8|9507.9|9484.5|0
1601944800000|2020-10-06 00:40:00|9511.3|9487.9|9515.5|9492.1|9517|9493.6|9509.9|9486.5|0
1601945100000|2020-10-06 00:45:00|9515.3|9491.9|9518.5|9495.1|9518.6|9495.2|9513.3|9489.9|0
1601945400000|2020-10-06 00:50:00|9518.6|9495.2|9517.5|9494.1|9518.7|9495.3|9516.3|9492.9|0
1601945700000|2020-10-06 00:55:00|9518.2|9494.8|9523.9|9500.5|9525.6|9502.2|9517.5|9494.1|0
1601946000000|2020-10-06 01:00:00|9524.1|9500.7|9521.2|9497.8|9524.1|9500.7|9520.2|9496.8|0
1601946300000|2020-10-06 01:05:00|9521.9|9498.5|9525.4|9502|9527.6|9504.2|9521.9|9498.5|0
1601946600000|2020-10-06 01:10:00|9525.2|9501.8|9527.6|9504.2|9529.8|9506.4|9525.1|9501.7|0
1601946900000|2020-10-06 01:15:00|9525.6|9502.2|9520.5|9514.5|9529.5|9523.5|9498.5|9492.5|1625
1601947200000|2020-10-06 01:20:00|9521.5|9515.5|9507.5|9501.5|9521.5|9515.5|9493.5|9487.5|1092
1601947500000|2020-10-06 01:25:00|9506.5|9500.5|9500.5|9494.5|9517.5|9511.5|9499.5|9493.5|642
1601947800000|2020-10-06 01:30:00|9501.5|9495.5|9493.5|9487.5|9507.5|9501.5|9470.5|9464.5|2006
1601948100000|2020-10-06 01:35:00|9494.5|9488.5|9499.5|9493.5|9503.5|9497.5|9476.5|9470.5|1196
1601948400000|2020-10-06 01:40:00|9501.5|9495.5|9510.5|9504.5|9517.5|9511.5|9498.5|9492.5|1284
1601948700000|2020-10-06 01:45:00|9511.5|9505.5|9528.5|9522.5|9535.5|9529.5|9511.5|9505.5|1228
1601949000000|2020-10-06 01:50:00|9529.5|9523.5|9522.5|9516.5|9542.5|9536.5|9522.5|9516.5|1142
1601949300000|2020-10-06 01:55:00|9523.5|9517.5|9519.5|9513.5|9528.5|9522.5|9516.5|9510.5|629
1601949600000|2020-10-06 02:00:00|9520.5|9514.5|9539.5|9533.5|9541.5|9535.5|9520.5|9514.5|914
1601949900000|2020-10-06 02:05:00|9538.5|9532.5|9531.5|9525.5|9546.5|9540.5|9530.5|9524.5|885
1601950200000|2020-10-06 02:10:00|9532.5|9526.5|9541.5|9535.5|9546.5|9540.5|9527.5|9521.5|857
1601950500000|2020-10-06 02:15:00|9542.5|9536.5|9546.5|9540.5|9555.5|9549.5|9541.5|9535.5|864
1601950800000|2020-10-06 02:20:00|9547.5|9541.5|9552.5|9546.5|9560.5|9554.5|9547.5|9541.5|856
1601951100000|2020-10-06 02:25:00|9551.5|9545.5|9553.5|9547.5|9553.5|9547.5|9541.5|9535.5|799
1601951400000|2020-10-06 02:30:00|9554.5|9548.5|9542.5|9536.5|9555.5|9549.5|9540.5|9534.5|948
1601951700000|2020-10-06 02:35:00|9541.5|9535.5|9531.5|9525.5|9543.5|9537.5|9529.5|9523.5|603
1601952000000|2020-10-06 02:40:00|9530.5|9524.5|9525.5|9519.5|9533.5|9527.5|9519.5|9513.5|1317
1601952300000|2020-10-06 02:45:00|9524.5|9518.5|9532.5|9526.5|9532.5|9526.5|9522.5|9516.5|551
1601952600000|2020-10-06 02:50:00|9531.5|9525.5|9520.5|9514.5|9535.5|9529.5|9520.5|9514.5|434
1601952900000|2020-10-06 02:55:00|9519.5|9513.5|9515.5|9509.5|9519.5|9513.5|9507.5|9501.5|729
1601953200000|2020-10-06 03:00:00|9514.5|9508.5|9507.5|9501.5|9514.5|9508.5|9502.5|9496.5|525
1601953500000|2020-10-06 03:05:00|9506.5|9500.5|9510.5|9504.5|9512.5|9506.5|9503.5|9497.5|354
1601953800000|2020-10-06 03:10:00|9511.5|9505.5|9518.5|9512.5|9519.5|9513.5|9510.5|9504.5|462
1601954100000|2020-10-06 03:15:00|9519.5|9513.5|9530.5|9524.5|9532.5|9526.5|9517.5|9511.5|465
1601954400000|2020-10-06 03:20:00|9531.5|9525.5|9532.5|9526.5|9535.5|9529.5|9530.5|9524.5|452
1601954700000|2020-10-06 03:25:00|9531.5|9525.5|9528.5|9522.5|9532.5|9526.5|9527.5|9521.5|246
1601955000000|2020-10-06 03:30:00|9529.5|9523.5|9534.5|9528.5|9536.5|9530.5|9529.5|9523.5|450
1601955300000|2020-10-06 03:35:00|9533.5|9527.5|9528.5|9522.5|9536.5|9530.5|9528.5|9522.5|324
1601955600000|2020-10-06 03:40:00|9529.5|9523.5|9526.5|9520.5|9530.5|9524.5|9526.5|9520.5|300
1601955900000|2020-10-06 03:45:00|9527.5|9521.5|9525.5|9519.5|9529.5|9523.5|9524.5|9518.5|175
1601956200000|2020-10-06 03:50:00|9524.5|9518.5|9525.5|9519.5|9525.5|9519.5|9521.5|9515.5|226
1601956500000|2020-10-06 03:55:00|9526.5|9520.5|9529.5|9523.5|9529.5|9523.5|9524.5|9518.5|569
1601956800000|2020-10-06 04:00:00|9534.5|9511.1|9533.7|9510.3|9534.7|9511.3|9532.8|9509.4|0
1601957100000|2020-10-06 04:05:00|9533.9|9510.5|9535.2|9511.8|9535.2|9511.8|9533.3|9509.9|0
1601957400000|2020-10-06 04:10:00|9535|9511.6|9535.5|9512.1|9535.7|9512.3|9535|9511.6|0
1601957700000|2020-10-06 04:15:00|9535.6|9512.2|9534|9510.6|9537.2|9513.8|9534|9510.6|0
1601958000000|2020-10-06 04:20:00|9533.5|9510.1|9532|9508.6|9533.5|9510.1|9531.3|9507.9|0
1601958300000|2020-10-06 04:25:00|9531.9|9508.5|9535|9511.6|9535|9511.6|9531.9|9508.5|0
1601958600000|2020-10-06 04:30:00|9534.7|9511.3|9536.9|9513.5|9539.4|9516|9534.7|9511.3|0
1601958900000|2020-10-06 04:35:00|9536.7|9513.3|9537.4|9514|9538.4|9515|9536.3|9512.9|0
1601959200000|2020-10-06 04:40:00|9536.7|9513.3|9535|9511.6|9536.9|9513.5|9535|9511.6|0
1601959500000|2020-10-06 04:45:00|9534.7|9511.3|9532.3|9508.9|9534.7|9511.3|9530.8|9507.4|0
1601959800000|2020-10-06 04:50:00|9532|9508.6|9531.8|9508.4|9532|9508.6|9529.8|9506.4|0
1601960100000|2020-10-06 04:55:00|9532|9508.6|9533.7|9510.3|9533.7|9510.3|9531.8|9508.4|0
1601960400000|2020-10-06 05:00:00|9531.8|9508.4|9528.5|9522.5|9531.8|9524.5|9515.5|9508.4|1207
1601960700000|2020-10-06 05:05:00|9527.5|9521.5|9520.5|9514.5|9530.5|9524.5|9517.5|9511.5|460
1601961000000|2020-10-06 05:10:00|9521.5|9515.5|9520.5|9514.5|9524.5|9518.5|9520.5|9514.5|203
1601961300000|2020-10-06 05:15:00|9521.5|9515.5|9521.5|9515.5|9525.5|9519.5|9518.5|9512.5|331
1601961600000|2020-10-06 05:20:00|9520.5|9514.5|9522.5|9516.5|9523.5|9517.5|9517.5|9511.5|371
1601961900000|2020-10-06 05:25:00|9521.5|9515.5|9521.5|9515.5|9523.5|9517.5|9517.5|9511.5|295
1601962200000|2020-10-06 05:30:00|9522.5|9516.5|9525.5|9519.5|9526.5|9520.5|9520.5|9514.5|430
1601962500000|2020-10-06 05:35:00|9524.5|9518.5|9527.5|9521.5|9530.5|9524.5|9524.5|9518.5|464
1601962800000|2020-10-06 05:40:00|9526.5|9520.5|9526.5|9520.5|9528.5|9522.5|9523.5|9517.5|279
1601963100000|2020-10-06 05:45:00|9525.5|9519.5|9530.5|9524.5|9533.5|9527.5|9525.5|9519.5|265
1601963400000|2020-10-06 05:50:00|9531.5|9525.5|9538.5|9532.5|9540.5|9534.5|9530.5|9524.5|337
1601963700000|2020-10-06 05:55:00|9539.5|9533.5|9538.5|9532.5|9540.5|9534.5|9536.5|9530.5|265
1601964000000|2020-10-06 06:00:00|9539.5|9533.5|9532.5|9526.5|9539.5|9533.5|9531.5|9525.5|461
1601964300000|2020-10-06 06:05:00|9533.5|9527.5|9538.5|9532.5|9542.5|9536.5|9533.5|9527.5|514
1601964600000|2020-10-06 06:10:00|9537.5|9531.5|9526.5|9520.5|9537.5|9531.5|9526.5|9520.5|868
1601964900000|2020-10-06 06:15:00|9527.5|9521.5|9528.5|9522.5|9530.5|9524.5|9526.5|9520.5|1492
1601965200000|2020-10-06 06:20:00|9529.5|9523.5|9540.5|9534.5|9540.5|9534.5|9528.5|9522.5|397
1601965500000|2020-10-06 06:25:00|9541.5|9535.5|9538.5|9532.5|9542.5|9536.5|9537.5|9531.5|396
1601965800000|2020-10-06 06:30:00|9539.5|9533.5|9534.5|9528.5|9542.5|9536.5|9534.5|9528.5|469
1601966100000|2020-10-06 06:35:00|9533.5|9527.5|9529.5|9523.5|9533.5|9527.5|9527.5|9521.5|410
1601966400000|2020-10-06 06:40:00|9528.5|9522.5|9526.5|9520.5|9530.5|9524.5|9525.5|9519.5|273
1601966700000|2020-10-06 06:45:00|9525.5|9519.5|9527.5|9521.5|9530.5|9524.5|9525.5|9519.5|402
1601967000000|2020-10-06 06:50:00|9526.5|9520.5|9525.5|9519.5|9528.5|9522.5|9522.5|9516.5|429
1601967300000|2020-10-06 06:55:00|9526.5|9520.5|9524.5|9518.5|9527.5|9521.5|9523.5|9517.5|421
1601967600000|2020-10-06 07:00:00|9523.5|9517.5|9521.5|9515.5|9524.5|9518.5|9518.5|9512.5|598
1601967900000|2020-10-06 07:05:00|9520.5|9514.5|9531.5|9525.5|9536.5|9530.5|9520.5|9514.5|467
1601968200000|2020-10-06 07:10:00|9530.5|9524.5|9514.5|9508.5|9531.5|9525.5|9511.5|9505.5|749
1601968500000|2020-10-06 07:15:00|9513.5|9507.5|9510.5|9504.5|9514.5|9508.5|9499.5|9493.5|1048
1601968800000|2020-10-06 07:20:00|9509.5|9503.5|9515.5|9509.5|9516.5|9510.5|9506.5|9500.5|786
1601969100000|2020-10-06 07:25:00|9514.5|9508.5|9517.5|9511.5|9520.5|9514.5|9513.5|9507.5|711
1601969400000|2020-10-06 07:30:00|9516.5|9510.5|9521.5|9515.5|9521.5|9515.5|9510.5|9504.5|1370
1601969700000|2020-10-06 07:35:00|9520.5|9514.5|9520.5|9514.5|9522.5|9516.5|9515.5|9509.5|449
1601970000000|2020-10-06 07:40:00|9521.5|9515.5|9515.5|9509.5|9524.5|9518.5|9513.5|9507.5|1314
1601970300000|2020-10-06 07:45:00|9514.5|9508.5|9518.5|9512.5|9520.5|9514.5|9512.5|9506.5|480
1601970600000|2020-10-06 07:50:00|9519.5|9513.5|9520.5|9514.5|9520.5|9514.5|9515.5|9509.5|1145
1601970900000|2020-10-06 07:55:00|9519.5|9513.5|9526.5|9520.5|9529.5|9523.5|9519.5|9513.5|793
1601971200000|2020-10-06 08:00:00|9527.5|9521.5|9515.5|9509.5|9538.5|9532.5|9512.5|9506.5|1365
1601971500000|2020-10-06 08:05:00|9516.5|9510.5|9520.5|9514.5|9528.5|9522.5|9513.5|9507.5|1994
1601971800000|2020-10-06 08:10:00|9521.5|9515.5|9528.5|9522.5|9528.5|9522.5|9517.5|9511.5|1184
1601972100000|2020-10-06 08:15:00|9527.5|9521.5|9524.5|9518.5|9529.5|9523.5|9522.5|9516.5|998
1601972400000|2020-10-06 08:20:00|9523.5|9517.5|9518.5|9512.5|9525.5|9519.5|9517.5|9511.5|840
1601972700000|2020-10-06 08:25:00|9519.5|9513.5|9525.5|9519.5|9525.5|9519.5|9517.5|9511.5|954
1601973000000|2020-10-06 08:30:00|9533.9|9510.5|9537.7|9514.3|9538.1|9514.7|9532.2|9508.8|1
1601973300000|2020-10-06 08:35:00|9537.9|9514.5|9535.1|9511.7|9537.9|9514.5|9533.4|9510|0
1601973600000|2020-10-06 08:40:00|9534.9|9511.5|9530|9506.6|9534.9|9511.5|9523.8|9500.4|0
1601973900000|2020-10-06 08:45:00|9529.9|9506.5|9532.6|9509.2|9534.4|9511|9527.8|9504.4|0
1601974200000|2020-10-06 08:50:00|9532.7|9509.3|9537.2|9513.8|9537.4|9514|9532.7|9509.3|0
1601974500000|2020-10-06 08:55:00|9537|9513.6|9536.9|9513.5|9537.7|9514.3|9531|9507.6|0
1601974800000|2020-10-06 09:00:00|9536.8|9513.4|9537.2|9513.8|9537.4|9514|9532.5|9509.1|0
1601975100000|2020-10-06 09:05:00|9537.3|9513.9|9542.4|9519|9542.4|9519|9536.3|9512.9|0
1601975400000|2020-10-06 09:10:00|9542.2|9518.8|9544.6|9521.2|9544.6|9521.2|9539.7|9516.3|0
1601975700000|2020-10-06 09:15:00|9524.5|9518.5|9518|9512|9526.5|9520.5|9515.5|9509.5|410
1601976000000|2020-10-06 09:20:00|9518.5|9512.5|9517|9511|9519|9513|9514.5|9508.5|179
1601976300000|2020-10-06 09:25:00|9517.5|9511.5|9519|9513|9519.5|9513.5|9516|9510|175
1601976600000|2020-10-06 09:30:00|9519.5|9513.5|9519|9513|9520|9514|9518|9512|169
1601976900000|2020-10-06 09:35:00|9519.5|9513.5|9521.5|9515.5|9523|9517|9519.5|9513.5|174
1601977200000|2020-10-06 09:40:00|9521|9515|9516|9510|9521.5|9515.5|9515|9509|242
1601977500000|2020-10-06 09:45:00|9516.5|9510.5|9520|9514|9520|9514|9516.5|9510.5|111
1601977800000|2020-10-06 09:50:00|9519.5|9513.5|9523.5|9517.5|9525.5|9519.5|9519.5|9513.5|100
1601978100000|2020-10-06 09:55:00|9524|9518|9518|9512|9524|9518|9518|9512|126
1601978400000|2020-10-06 10:00:00|9517.5|9511.5|9509.5|9503.5|9518|9512|9509.5|9503.5|240
1601978700000|2020-10-06 10:05:00|9510|9504|9513.5|9507.5|9513.5|9507.5|9509.5|9503.5|109
1601979000000|2020-10-06 10:10:00|9513|9507|9519|9513|9519|9513|9513|9507|26
1601979300000|2020-10-06 10:15:00|9519.5|9513.5|9516|9510|9520|9514|9516|9510|57
1601979600000|2020-10-06 10:20:00|9516.5|9510.5|9519.5|9513.5|9520|9514|9516|9510|21
1601979900000|2020-10-06 10:25:00|9520|9514|9520|9514|9524|9518|9519|9513|66
1601980200000|2020-10-06 10:30:00|9520.5|9514.5|9517.5|9511.5|9521|9515|9516|9510|80
1601980500000|2020-10-06 10:35:00|9518|9512|9520|9514|9521.5|9515.5|9517|9511|46
1601980800000|2020-10-06 10:40:00|9520.5|9514.5|9520|9514|9521.5|9515.5|9519|9513|33
1601981100000|2020-10-06 10:45:00|9519.5|9513.5|9522.5|9516.5|9524.5|9518.5|9519|9513|38
1601981400000|2020-10-06 10:50:00|9522|9516|9520|9514|9523.5|9517.5|9519|9513|13
1601981700000|2020-10-06 10:55:00|9519.5|9513.5|9519.5|9513.5|9520.5|9514.5|9513.5|9507.5|81
1601982000000|2020-10-06 11:00:00|9520|9514|9522|9516|9522.5|9516.5|9518|9512|38
1601982300000|2020-10-06 11:05:00|9522.5|9516.5|9523|9517|9524|9518|9521|9515|43
1601982600000|2020-10-06 11:10:00|9523.5|9517.5|9523.5|9517.5|9524|9518|9521.5|9515.5|26
1601982900000|2020-10-06 11:15:00|9524|9518|9527|9521|9527|9521|9523|9517|15
1601983200000|2020-10-06 11:20:00|9527.5|9521.5|9528.5|9522.5|9529|9523|9527|9521|19
1601983500000|2020-10-06 11:25:00|9529|9523|9538.5|9532.5|9539.5|9533.5|9528.5|9522.5|56
1601983800000|2020-10-06 11:30:00|9539|9533|9538.5|9532.5|9540.5|9534.5|9538|9532|24
1601984100000|2020-10-06 11:35:00|9539|9533|9545.5|9539.5|9547|9541|9538.5|9532.5|54
1601984400000|2020-10-06 11:40:00|9546|9540|9545.5|9539.5|9547|9541|9544.5|9538.5|28
1601984700000|2020-10-06 11:45:00|9546|9540|9543|9537|9546.5|9540.5|9543|9537|25
1601985000000|2020-10-06 11:50:00|9543.5|9537.5|9544|9538|9544|9538|9542.5|9536.5|14
1601985300000|2020-10-06 11:55:00|9544.5|9538.5|9544.5|9538.5|9545|9539|9544|9538|13
1601985600000|2020-10-06 12:00:00|9545|9539|9541|9535|9545.5|9539.5|9540|9534|31
1601985900000|2020-10-06 12:05:00|9541.5|9535.5|9543.5|9537.5|9544|9538|9541|9535|10
1601986200000|2020-10-06 12:10:00|9544|9538|9544|9538|9546|9540|9544|9538|99
1601986500000|2020-10-06 12:15:00|9544.5|9538.5|9544.5|9538.5|9545|9539|9543|9537|17
1601986800000|2020-10-06 12:20:00|9545|9539|9547|9541|9550|9544|9544.5|9538.5|107
1601987100000|2020-10-06 12:25:00|9546.5|9540.5|9547.5|9541.5|9549|9543|9544.5|9538.5|24
1601987400000|2020-10-06 12:30:00|9547|9541|9554|9548|9557|9551|9547|9541|123
1601987700000|2020-10-06 12:35:00|9554.5|9548.5|9554|9548|9556|9550|9553|9547|31
1601988000000|2020-10-06 12:40:00|9553.5|9547.5|9550|9544|9554|9548|9549|9543|56
1601988300000|2020-10-06 12:45:00|9549.5|9543.5|9552|9546|9553|9547|9549.5|9543.5|23
1601988600000|2020-10-06 12:50:00|9551.5|9545.5|9548.5|9542.5|9553|9547|9548.5|9542.5|26
1601988900000|2020-10-06 12:55:00|9548|9542|9552|9546|9552|9546|9548|9542|26
1601989200000|2020-10-06 13:00:00|9552.5|9546.5|9553.5|9547.5|9555.5|9549.5|9551|9545|73
1601989500000|2020-10-06 13:05:00|9554|9548|9559|9553|9559|9553|9554|9548|69
1601989800000|2020-10-06 13:10:00|9558.5|9552.5|9554|9548|9558.5|9552.5|9553|9547|55
1601990100000|2020-10-06 13:15:00|9553|9547|9555|9549|9556|9550|9552|9546|31
1601990400000|2020-10-06 13:20:00|9555.5|9549.5|9554|9548|9558|9552|9553|9547|60
1601990700000|2020-10-06 13:25:00|9554.5|9548.5|9552.5|9546.5|9556|9550|9552|9546|69
1601991000000|2020-10-06 13:30:00|9552|9546|9562.5|9556.5|9566|9560|9550|9544|584
1601991300000|2020-10-06 13:35:00|9562|9556|9549.5|9543.5|9565|9559|9549|9543|339
1601991600000|2020-10-06 13:40:00|9550|9544|9546.5|9540.5|9555.5|9549.5|9546|9540|282
1601991900000|2020-10-06 13:45:00|9547|9541|9534.5|9528.5|9547.5|9541.5|9532|9526|277
1601992200000|2020-10-06 13:50:00|9534|9528|9539.5|9533.5|9546|9540|9533|9527|260
1601992500000|2020-10-06 13:55:00|9540|9534|9549.5|9543.5|9551|9545|9539|9533|225
1601992800000|2020-10-06 14:00:00|9549|9543|9562.5|9556.5|9564.5|9558.5|9548.5|9542.5|322
1601993100000|2020-10-06 14:05:00|9562|9556|9560|9554|9562|9556|9557|9551|134
1601993400000|2020-10-06 14:10:00|9560.5|9554.5|9566|9560|9566.5|9560.5|9559|9553|124
1601993700000|2020-10-06 14:15:00|9565.5|9559.5|9569|9563|9569.5|9563.5|9564|9558|177
1601994000000|2020-10-06 14:20:00|9569.5|9563.5|9569|9563|9572|9566|9566|9560|216
1601994300000|2020-10-06 14:25:00|9569.5|9563.5|9572|9566|9574|9568|9567|9561|96
1601994600000|2020-10-06 14:30:00|9571.5|9565.5|9571.5|9565.5|9576.5|9570.5|9568.5|9562.5|174
1601994900000|2020-10-06 14:35:00|9572|9566|9575.5|9569.5|9578|9572|9571.5|9565.5|199
1601995200000|2020-10-06 14:40:00|9576|9570|9549|9543|9583.5|9577.5|9549|9543|864
1601995500000|2020-10-06 14:45:00|9548|9542|9565|9559|9566|9560|9544.5|9538.5|376
1601995800000|2020-10-06 14:50:00|9565.5|9559.5|9563.5|9557.5|9571.5|9565.5|9562|9556|234
1601996100000|2020-10-06 14:55:00|9563|9557|9564.5|9558.5|9567|9561|9562|9556|117
1601996400000|2020-10-06 15:00:00|9565.5|9559.5|9565.5|9559.5|9566.5|9560.5|9564.5|9558.5|128
1601996700000|2020-10-06 15:05:00|9564.5|9558.5|9572.5|9566.5|9577.5|9571.5|9562.5|9556.5|422
1601997000000|2020-10-06 15:10:00|9573.5|9567.5|9572.5|9566.5|9575.5|9569.5|9566.5|9560.5|243
1601997300000|2020-10-06 15:15:00|9573.5|9567.5|9566.5|9560.5|9573.5|9567.5|9565.5|9559.5|287
1601997600000|2020-10-06 15:20:00|9565.5|9559.5|9565.5|9559.5|9570.5|9564.5|9565.5|9559.5|238
1601997900000|2020-10-06 15:25:00|9564.5|9558.5|9561.5|9555.5|9564.5|9558.5|9559.5|9553.5|226
1601998200000|2020-10-06 15:30:00|9560.5|9554.5|9560.5|9554.5|9564.5|9558.5|9557.5|9551.5|144
1601998500000|2020-10-06 15:35:00|9562.5|9556.5|9564.5|9558.5|9568.5|9562.5|9559.5|9553.5|185
1601998800000|2020-10-06 15:40:00|9565.5|9559.5|9569.5|9563.5|9571.5|9565.5|9562.5|9556.5|104
1601999100000|2020-10-06 15:45:00|9570.5|9564.5|9561.5|9555.5|9573.5|9567.5|9561.5|9555.5|197
1601999400000|2020-10-06 15:50:00|9559.5|9553.5|9554.5|9548.5|9560.5|9554.5|9552.5|9546.5|123
1601999700000|2020-10-06 15:55:00|9553.5|9547.5|9558.5|9552.5|9559.5|9553.5|9552.5|9546.5|189
1602000000000|2020-10-06 16:00:00|9556.5|9550.5|9551.5|9545.5|9559.5|9553.5|9550.5|9544.5|374
1602000300000|2020-10-06 16:05:00|9552.5|9546.5|9556.5|9550.5|9557.5|9551.5|9550.5|9544.5|308
1602000600000|2020-10-06 16:10:00|9555.5|9549.5|9558.5|9552.5|9559.5|9553.5|9555.5|9549.5|33
1602000900000|2020-10-06 16:15:00|9557.5|9551.5|9558.5|9552.5|9559.5|9553.5|9556.5|9550.5|45
1602001200000|2020-10-06 16:20:00|9556.5|9550.5|9561.5|9555.5|9561.5|9555.5|9556.5|9550.5|46
1602001500000|2020-10-06 16:25:00|9560.5|9554.5|9558.5|9552.5|9560.5|9554.5|9558.5|9552.5|20
1602001800000|2020-10-06 16:30:00|9557.5|9551.5|9558.5|9552.5|9559.5|9553.5|9557.5|9551.5|28
1602002100000|2020-10-06 16:35:00|9557.5|9551.5|9560.5|9554.5|9560.5|9554.5|9557.5|9551.5|26
1602002400000|2020-10-06 16:40:00|9559.5|9553.5|9564.5|9558.5|9564.5|9558.5|9559.5|9553.5|34
1602002700000|2020-10-06 16:45:00|9566.5|9560.5|9563.5|9557.5|9567.5|9561.5|9562.5|9556.5|147
1602003000000|2020-10-06 16:50:00|9565.5|9559.5|9569.5|9563.5|9569.5|9563.5|9565.5|9559.5|94
1602003300000|2020-10-06 16:55:00|9570.5|9564.5|9569.5|9563.5|9571.5|9565.5|9567.5|9561.5|68
1602003600000|2020-10-06 17:00:00|9568.5|9562.5|9566.5|9560.5|9568.5|9562.5|9566.5|9560.5|19
1602003900000|2020-10-06 17:05:00|9567.5|9561.5|9573.5|9567.5|9573.5|9567.5|9567.5|9561.5|142
1602004200000|2020-10-06 17:10:00|9574.5|9568.5|9576.5|9570.5|9577.5|9571.5|9573.5|9567.5|116
1602004500000|2020-10-06 17:15:00|9575.5|9569.5|9572.5|9566.5|9575.5|9569.5|9572.5|9566.5|81
1602004800000|2020-10-06 17:20:00|9571.5|9565.5|9570.5|9564.5|9573.5|9567.5|9568.5|9562.5|154
1602005100000|2020-10-06 17:25:00|9569.5|9563.5|9573.5|9567.5|9573.5|9567.5|9567.5|9561.5|116
1602005400000|2020-10-06 17:30:00|9571.5|9565.5|9573.5|9567.5|9574.5|9568.5|9570.5|9564.5|46
1602005700000|2020-10-06 17:35:00|9574.5|9568.5|9572.5|9566.5|9574.5|9568.5|9570.5|9564.5|33
1602006000000|2020-10-06 17:40:00|9573.5|9567.5|9573.5|9567.5|9575.5|9569.5|9572.5|9566.5|48
1602006300000|2020-10-06 17:45:00|9572.5|9566.5|9571.5|9565.5|9572.5|9566.5|9569.5|9563.5|66
1602006600000|2020-10-06 17:50:00|9570.5|9564.5|9571.5|9565.5|9573.5|9567.5|9570.5|9564.5|51
1602006900000|2020-10-06 17:55:00|9572.5|9566.5|9578.5|9572.5|9579.5|9573.5|9572.5|9566.5|417
1602007200000|2020-10-06 18:00:00|9576.5|9570.5|9574.5|9568.5|9578.5|9572.5|9574.5|9568.5|20
1602007500000|2020-10-06 18:05:00|9575.5|9569.5|9579.5|9573.5|9581.5|9575.5|9575.5|9569.5|38
1602007800000|2020-10-06 18:10:00|9580.5|9574.5|9581.5|9575.5|9582.5|9576.5|9578.5|9572.5|78
1602008100000|2020-10-06 18:15:00|9582.5|9576.5|9580.5|9574.5|9583.5|9577.5|9579.5|9573.5|74
1602008400000|2020-10-06 18:20:00|9582.5|9576.5|9585.5|9579.5|9585.5|9579.5|9581.5|9575.5|99
1602008700000|2020-10-06 18:25:00|9584.5|9578.5|9584.5|9578.5|9586.5|9580.5|9583.5|9577.5|64
1602009000000|2020-10-06 18:30:00|9585.5|9579.5|9588.5|9582.5|9588.5|9582.5|9585.5|9579.5|105
1602009300000|2020-10-06 18:35:00|9589.5|9583.5|9589.5|9583.5|9591.5|9585.5|9587.5|9581.5|70
1602009600000|2020-10-06 18:40:00|9588.5|9582.5|9590.5|9584.5|9592.5|9586.5|9587.5|9581.5|141
1602009900000|2020-10-06 18:45:00|9591.5|9585.5|9565.5|9559.5|9592.5|9586.5|9564.5|9558.5|339
1602010200000|2020-10-06 18:50:00|9563.5|9557.5|9531.5|9525.5|9569.5|9563.5|9529.5|9523.5|1039
1602010500000|2020-10-06 18:55:00|9530.5|9524.5|9574.8|9551.4|9574.8|9567.5|9528.5|9522.5|866
1602010800000|2020-10-06 19:00:00|9574.6|9551.2|9567.2|9543.8|9574.6|9551.2|9553|9529.6|0
1602011100000|2020-10-06 19:05:00|9566.9|9543.5|9551.7|9528.3|9570.7|9547.3|9534.7|9511.3|0
1602011400000|2020-10-06 19:10:00|9551.5|9528.1|9557|9533.6|9563.1|9539.7|9545.1|9521.7|0
1602011700000|2020-10-06 19:15:00|9556.9|9533.5|9551.3|9527.9|9562.8|9539.4|9549.8|9526.4|0
1602012000000|2020-10-06 19:20:00|9551.4|9528|9552.7|9529.3|9558.6|9535.2|9548.5|9525.1|0
1602012300000|2020-10-06 19:25:00|9552.6|9529.2|9562.5|9539.1|9564.7|9541.3|9551.7|9528.3|0
1602012600000|2020-10-06 19:30:00|9561.9|9538.5|9574.3|9550.9|9574.9|9551.5|9560.3|9536.9|0
1602012900000|2020-10-06 19:35:00|9573.7|9550.3|9560.2|9536.8|9574.5|9551.1|9558.4|9535|0
1602013200000|2020-10-06 19:40:00|9559.6|9536.2|9555.7|9532.3|9561.3|9537.9|9551.7|9528.3|0
1602013500000|2020-10-06 19:45:00|9555.1|9531.7|9543.6|9520.2|9557.5|9534.1|9537.9|9514.5|0
1602013800000|2020-10-06 19:50:00|9543.2|9519.8|9539|9515.6|9544|9520.6|9534.4|9511|0
1602014100000|2020-10-06 19:55:00|9539.1|9515.7|9536.1|9512.7|9552.4|9529|9536.1|9512.7|0
1602014400000|2020-10-06 20:00:00|9536.9|9513.5|9539.6|9516.2|9546.6|9523.2|9535.6|9512.2|0
1602014700000|2020-10-06 20:05:00|9539.1|9515.7|9535.6|9512.2|9547.1|9523.7|9534.6|9511.2|0
1602015000000|2020-10-06 20:10:00|9536.1|9512.7|9543.1|9519.7|9549.1|9525.7|9536.1|9512.7|0
1602015300000|2020-10-06 20:15:00|9542.8|9519.4|9539.5|9516.1|9542.8|9519.4|9539.4|9516|0
1602015600000|2020-10-06 20:20:00|9539.3|9515.9|9539.4|9516|9540.3|9516.9|9539|9515.6|0
1602015900000|2020-10-06 20:25:00|9539.3|9515.9|9538.7|9515.3|9539.6|9516.2|9538.5|9515.1|0
1602016200000|2020-10-06 20:30:00|9541.8|9518.4|9528.4|9505|9543.3|9519.9|9527.9|9504.5|0
1602016500000|2020-10-06 20:35:00|9527.9|9504.5|9525.4|9502|9528.4|9505|9523.9|9500.5|0
1602016800000|2020-10-06 20:40:00|9524.9|9501.5|9525.1|9501.7|9526.1|9502.7|9522.9|9499.5|0
1602017100000|2020-10-06 20:45:00|9525.6|9502.2|9515.2|9491.8|9525.6|9502.2|9514.2|9490.8|0
1602017400000|2020-10-06 20:50:00|9515.7|9492.3|9506.7|9483.3|9516.7|9493.3|9502.2|9478.8|0
1602017700000|2020-10-06 20:55:00|9506.2|9482.8|9505.7|9482.3|9507.7|9484.3|9500.2|9476.8|0
1602018000000|2020-10-06 21:00:00|9506|9482.6|9509.1|9485.7|9509.6|9486.2|9505.3|9481.9|0
1602018300000|2020-10-06 21:05:00|9508.8|9485.4|9510.8|9487.4|9511.3|9487.9|9508.8|9485.4|0
1602018600000|2020-10-06 21:10:00|9511.3|9487.9|9509.4|9486|9512.3|9488.9|9509.2|9485.8|0
1602018900000|2020-10-06 21:15:00|9509.9|9486.5|9510.6|9487.2|9510.6|9487.2|9509.9|9486.5|0
1602019200000|2020-10-06 21:20:00|9510|9486.6|9510.8|9487.4|9511|9487.6|9509.5|9486.1|0
1602019500000|2020-10-06 21:25:00|9510.5|9487.1|9510.9|9487.5|9511.3|9487.9|9510.2|9486.8|0
1602019800000|2020-10-06 21:30:00|9511.2|9487.8|9511.2|9487.8|9511.7|9488.3|9510.8|9487.4|0
1602020100000|2020-10-06 21:35:00|9511.3|9487.9|9511.7|9488.3|9512|9488.6|9511.3|9487.9|0
1602020400000|2020-10-06 21:40:00|9511.6|9488.2|9511.9|9488.5|9511.9|9488.5|9511.6|9488.2|0
1602020700000|2020-10-06 21:45:00|9512.5|9489.1|9511.4|9488|9512.5|9489.1|9511|9487.6|0
1602021000000|2020-10-06 21:50:00|9512.2|9488.8|9511.4|9488|9512.4|9489|9511.4|9488|0
1602021300000|2020-10-06 21:55:00|9511.5|9488.1|9513.3|9489.9|9513.4|9490|9511.5|9488.1|0
1602021600000|2020-10-06 22:00:00|9512.7|9489.3|9515.9|9492.5|9517.4|9494|9503.2|9479.8|0
1602021900000|2020-10-06 22:05:00|9516.4|9493|9516.9|9493.5|9517.7|9494.3|9512.4|9489|0
1602022200000|2020-10-06 22:10:00|9517.2|9493.8|9519.2|9495.8|9519.7|9496.3|9516.2|9492.8|0
1602022500000|2020-10-06 22:15:00|9519.7|9496.3|9521.9|9498.5|9522.2|9498.8|9517.2|9493.8|0
1602022800000|2020-10-06 22:20:00|9522.4|9499|9522.4|9499|9523.4|9500|9520.4|9497|0
1602023100000|2020-10-06 22:25:00|9522.6|9499.2|9520.9|9497.5|9523.1|9499.7|9520.2|9496.8|0
1602023400000|2020-10-06 22:30:00|9521.4|9498|9524.9|9501.5|9529.4|9506|9521.4|9498|0
1602023700000|2020-10-06 22:35:00|9525.1|9501.7|9525.9|9502.5|9528.4|9505|9523.9|9500.5|0
1602024000000|2020-10-06 22:40:00|9526.1|9502.7|9526.6|9503.2|9528.4|9505|9524.4|9501|0
1602024300000|2020-10-06 22:45:00|9526.9|9503.5|9517.9|9494.5|9527.4|9504|9516.4|9493|0
1602024600000|2020-10-06 22:50:00|9517.4|9494|9507|9483.6|9519.4|9496|9506.7|9483.3|0
1602024900000|2020-10-06 22:55:00|9506.2|9482.8|9513.2|9489.8|9514.9|9491.5|9503|9479.6|0
1602025200000|2020-10-06 23:00:00|9512.4|9489|9521.6|9498.2|9523.1|9499.7|9510.2|9486.8|0
1602025500000|2020-10-06 23:05:00|9521.4|9498|9518.1|9494.7|9522.1|9498.7|9515.1|9491.7|0
1602025800000|2020-10-06 23:10:00|9517.9|9494.5|9516.4|9493|9519.1|9495.7|9512.6|9489.2|0
1602026100000|2020-10-06 23:15:00|9516.6|9493.2|9520.1|9496.7|9523.6|9500.2|9515.1|9491.7|0
1602026400000|2020-10-06 23:20:00|9520.6|9497.2|9524.6|9501.2|9524.6|9501.2|9520.1|9496.7|0
1602026700000|2020-10-06 23:25:00|9524.1|9500.7|9521.6|9498.2|9526.6|9503.2|9521.1|9497.7|0
1602027000000|2020-10-06 23:30:00|9521.9|9498.5|9524.1|9500.7|9525.1|9501.7|9520.1|9496.7|0
1602027300000|2020-10-06 23:35:00|9525.6|9502.2|9519.9|9496.5|9529.6|9506.2|9517.6|9494.2|0
1602027600000|2020-10-06 23:40:00|9520.1|9496.7|9527.8|9504.4|9528.1|9504.7|9519.6|9496.2|0
1602027900000|2020-10-06 23:45:00|9527.6|9504.2|9531.6|9508.2|9534.6|9511.2|9527.6|9504.2|0
1602028200000|2020-10-06 23:50:00|9531.8|9508.4|9532.6|9509.2|9534.1|9510.7|9530.6|9507.2|0
1602028500000|2020-10-06 23:55:00|9533.1|9509.7|9530.1|9506.7|9533.1|9509.7|9529.6|9506.2|0
1602028800000|2020-10-07 00:00:00|9530.6|9507.2|9532|9508.6|9533.5|9510.1|9527.1|9503.7|0
1602029100000|2020-10-07 00:05:00|9531.5|9508.1|9534|9510.6|9534|9510.6|9529.3|9505.9|0
1602029400000|2020-10-07 00:10:00|9533.5|9510.1|9535.7|9512.3|9538|9514.6|9532.5|9509.1|0
1602029700000|2020-10-07 00:15:00|9535.5|9512.1|9541|9517.6|9542.7|9519.3|9534|9510.6|0
1602030000000|2020-10-07 00:20:00|9541.1|9517.7|9540|9516.6|9542.7|9519.3|9537.7|9514.3|0
1602030300000|2020-10-07 00:25:00|9540.1|9516.7|9537.7|9514.3|9542|9518.6|9535.2|9511.8|0
1602030600000|2020-10-07 00:30:00|9537.5|9514.1|9535.2|9511.8|9538|9514.6|9534.7|9511.3|0
1602030900000|2020-10-07 00:35:00|9535|9511.6|9530.8|9507.4|9535.1|9511.7|9530|9506.6|0
1602031200000|2020-10-07 00:40:00|9530.9|9507.5|9536|9512.6|9536.2|9512.8|9530.8|9507.4|0
1602031500000|2020-10-07 00:45:00|9535.7|9512.3|9535|9511.6|9539.5|9516.1|9534.3|9510.9|0
1602031800000|2020-10-07 00:50:00|9536.5|9513.1|9534.6|9511.2|9537.5|9514.1|9532.9|9509.5|0
1602032100000|2020-10-07 00:55:00|9534.5|9511.1|9538|9514.6|9539.2|9515.8|9534.5|9511.1|0
1602032400000|2020-10-07 01:00:00|9537.2|9513.8|9529.5|9506.1|9537.2|9513.8|9524.9|9501.5|0
1602032700000|2020-10-07 01:05:00|9529.8|9506.4|9529.5|9506.1|9533.8|9510.4|9529.5|9506.1|0
1602033000000|2020-10-07 01:10:00|9529.8|9506.4|9534|9510.6|9534.4|9511|9529.8|9506.4|0
1602033300000|2020-10-07 01:15:00|9531.8|9508.4|9544.7|9538.7|9546.7|9540.7|9518.7|9508.4|1234
1602033600000|2020-10-07 01:20:00|9543.7|9537.7|9534.7|9528.7|9544.7|9538.7|9525.7|9519.7|1233
1602033900000|2020-10-07 01:25:00|9533.7|9527.7|9537.7|9531.7|9539.7|9533.7|9530.7|9524.7|611
1602034200000|2020-10-07 01:30:00|9536.7|9530.7|9516.7|9510.7|9536.7|9530.7|9507.7|9501.7|2540
1602034500000|2020-10-07 01:35:00|9515.7|9509.7|9494.7|9488.7|9525.7|9519.7|9489.7|9483.7|1851
1602034800000|2020-10-07 01:40:00|9493.7|9487.7|9501.7|9495.7|9511.7|9505.7|9489.7|9483.7|1007
1602035100000|2020-10-07 01:45:00|9500.7|9494.7|9528.7|9522.7|9528.7|9522.7|9498.7|9492.7|885
1602035400000|2020-10-07 01:50:00|9527.7|9521.7|9543.7|9537.7|9546.7|9540.7|9525.7|9519.7|1004
1602035700000|2020-10-07 01:55:00|9544.7|9538.7|9584.7|9578.7|9588.7|9582.7|9544.7|9538.7|2284
1602036000000|2020-10-07 02:00:00|9586.7|9580.7|9588.7|9582.7|9599.7|9593.7|9584.7|9578.7|1836
1602036300000|2020-10-07 02:05:00|9589.7|9583.7|9579.7|9573.7|9590.7|9584.7|9572.7|9566.7|1478
1602036600000|2020-10-07 02:10:00|9580.7|9574.7|9594.7|9588.7|9598.7|9592.7|9576.7|9570.7|1012
1602036900000|2020-10-07 02:15:00|9593.7|9587.7|9605.7|9599.7|9607.7|9601.7|9588.7|9582.7|1817
1602037200000|2020-10-07 02:20:00|9604.7|9598.7|9595.7|9589.7|9607.7|9601.7|9590.7|9584.7|1002
1602037500000|2020-10-07 02:25:00|9594.7|9588.7|9592.7|9586.7|9607.7|9601.7|9592.7|9586.7|621
1602037800000|2020-10-07 02:30:00|9593.7|9587.7|9588.7|9582.7|9601.7|9595.7|9584.7|9578.7|651
1602038100000|2020-10-07 02:35:00|9589.7|9583.7|9583.7|9577.7|9589.7|9583.7|9579.7|9573.7|854
1602038400000|2020-10-07 02:40:00|9582.7|9576.7|9573.7|9567.7|9592.7|9586.7|9568.7|9562.7|980
1602038700000|2020-10-07 02:45:00|9572.7|9566.7|9572.7|9566.7|9578.7|9572.7|9567.7|9561.7|598
1602039000000|2020-10-07 02:50:00|9571.7|9565.7|9573.7|9567.7|9580.7|9574.7|9569.7|9563.7|898
1602039300000|2020-10-07 02:55:00|9574.7|9568.7|9557.7|9551.7|9580.7|9574.7|9555.7|9549.7|615
1602039600000|2020-10-07 03:00:00|9556.7|9550.7|9553.7|9547.7|9560.7|9554.7|9552.7|9546.7|703
1602039900000|2020-10-07 03:05:00|9552.7|9546.7|9560.7|9554.7|9562.7|9556.7|9552.7|9546.7|397
1602040200000|2020-10-07 03:10:00|9561.7|9555.7|9570.7|9564.7|9572.7|9566.7|9554.7|9548.7|433
1602040500000|2020-10-07 03:15:00|9569.7|9563.7|9568.7|9562.7|9576.7|9570.7|9562.7|9556.7|333
1602040800000|2020-10-07 03:20:00|9567.7|9561.7|9567.7|9561.7|9567.7|9561.7|9560.7|9554.7|317
1602041100000|2020-10-07 03:25:00|9568.7|9562.7|9566.7|9560.7|9571.7|9565.7|9563.7|9557.7|331
1602041400000|2020-10-07 03:30:00|9567.7|9561.7|9569.7|9563.7|9569.7|9563.7|9562.7|9556.7|345
1602041700000|2020-10-07 03:35:00|9568.7|9562.7|9565.7|9559.7|9573.7|9567.7|9563.7|9557.7|256
1602042000000|2020-10-07 03:40:00|9566.7|9560.7|9573.7|9567.7|9574.7|9568.7|9566.7|9560.7|320
1602042300000|2020-10-07 03:45:00|9572.7|9566.7|9577.7|9571.7|9578.7|9572.7|9567.7|9561.7|379
1602042600000|2020-10-07 03:50:00|9578.7|9572.7|9573.7|9567.7|9578.7|9572.7|9569.7|9563.7|221
1602042900000|2020-10-07 03:55:00|9572.7|9566.7|9566.7|9560.7|9572.7|9566.7|9565.7|9559.7|316
1602043200000|2020-10-07 04:00:00|9576.2|9552.8|9576.7|9553.3|9578.4|9555|9574.7|9551.3|1
1602043500000|2020-10-07 04:05:00|9576.5|9553.1|9576.4|9553|9578.1|9554.7|9574.7|9551.3|0
1602043800000|2020-10-07 04:10:00|9576.1|9552.7|9576.4|9553|9576.4|9553|9576|9552.6|0
1602044100000|2020-10-07 04:15:00|9576.1|9552.7|9580.4|9557|9581.4|9558|9576.1|9552.7|0
1602044400000|2020-10-07 04:20:00|9579.6|9556.2|9581.4|9558|9583.1|9559.7|9579.4|9556|0
1602044700000|2020-10-07 04:25:00|9581.5|9558.1|9579.4|9556|9582.9|9559.5|9578.9|9555.5|0
1602045000000|2020-10-07 04:30:00|9579.3|9555.9|9576.1|9552.7|9580.9|9557.5|9573.9|9550.5|0
1602045300000|2020-10-07 04:35:00|9576.3|9552.9|9578.1|9554.7|9580.6|9557.2|9576.1|9552.7|0
1602045600000|2020-10-07 04:40:00|9578.4|9555|9580.6|9557.2|9581.4|9558|9578.4|9555|0
1602045900000|2020-10-07 04:45:00|9580.9|9557.5|9581.6|9558.2|9583.1|9559.7|9580.9|9557.5|0
1602046200000|2020-10-07 04:50:00|9581.3|9557.9|9580.1|9556.7|9581.9|9558.5|9579.6|9556.2|0
1602046500000|2020-10-07 04:55:00|9580.8|9557.4|9582.3|9558.9|9582.6|9559.2|9580.6|9557.2|0
1602046800000|2020-10-07 05:00:00|9582.6|9559.2|9582.7|9576.7|9584.7|9578.7|9574.7|9558.3|1003
1602047100000|2020-10-07 05:05:00|9581.7|9575.7|9581.7|9575.7|9583.7|9577.7|9576.7|9570.7|358
1602047400000|2020-10-07 05:10:00|9580.7|9574.7|9584.7|9578.7|9584.7|9578.7|9578.7|9572.7|740
1602047700000|2020-10-07 05:15:00|9583.7|9577.7|9586.7|9580.7|9589.7|9583.7|9582.7|9576.7|369
1602048000000|2020-10-07 05:20:00|9587.7|9581.7|9579.7|9573.7|9587.7|9581.7|9576.7|9570.7|549
1602048300000|2020-10-07 05:25:00|9578.7|9572.7|9578.7|9572.7|9579.7|9573.7|9574.7|9568.7|373
1602048600000|2020-10-07 05:30:00|9577.7|9571.7|9584.7|9578.7|9584.7|9578.7|9574.7|9568.7|257
1602048900000|2020-10-07 05:35:00|9583.7|9577.7|9602.7|9596.7|9603.7|9597.7|9582.7|9576.7|849
1602049200000|2020-10-07 05:40:00|9603.7|9597.7|9614.7|9608.7|9624.7|9618.7|9603.7|9597.7|1885
1602049500000|2020-10-07 05:45:00|9615.7|9609.7|9609.7|9603.7|9619.7|9613.7|9605.7|9599.7|505
1602049800000|2020-10-07 05:50:00|9610.7|9604.7|9611.7|9605.7|9612.7|9606.7|9607.7|9601.7|360
1602050100000|2020-10-07 05:55:00|9612.7|9606.7|9604.7|9598.7|9613.7|9607.7|9600.7|9594.7|394
1602050400000|2020-10-07 06:00:00|9603.7|9597.7|9602.7|9596.7|9607.7|9601.7|9598.7|9592.7|477
1602050700000|2020-10-07 06:05:00|9601.7|9595.7|9598.7|9592.7|9605.7|9599.7|9597.7|9591.7|315
1602051000000|2020-10-07 06:10:00|9599.7|9593.7|9607.7|9601.7|9607.7|9601.7|9598.7|9592.7|239
1602051300000|2020-10-07 06:15:00|9606.7|9600.7|9620.7|9614.7|9625.7|9619.7|9604.7|9598.7|759
1602051600000|2020-10-07 06:20:00|9619.7|9613.7|9615.7|9609.7|9620.7|9614.7|9612.7|9606.7|680
1602051900000|2020-10-07 06:25:00|9612.7|9606.7|9615.7|9609.7|9618.7|9612.7|9609.7|9603.7|594
1602052200000|2020-10-07 06:30:00|9616.7|9610.7|9623.7|9617.7|9626.7|9620.7|9614.7|9608.7|535
1602052500000|2020-10-07 06:35:00|9624.7|9618.7|9627.7|9621.7|9627.7|9621.7|9621.7|9615.7|425
1602052800000|2020-10-07 06:40:00|9626.7|9620.7|9621.7|9615.7|9626.7|9620.7|9620.7|9614.7|339
1602053100000|2020-10-07 06:45:00|9622.7|9616.7|9625.7|9619.7|9625.7|9619.7|9619.7|9613.7|376
1602053400000|2020-10-07 06:50:00|9626.7|9620.7|9628.7|9622.7|9634.7|9628.7|9626.7|9620.7|630
1602053700000|2020-10-07 06:55:00|9629.7|9623.7|9634.7|9628.7|9636.7|9630.7|9627.7|9621.7|460
1602054000000|2020-10-07 07:00:00|9636.7|9630.7|9632.7|9626.7|9637.7|9631.7|9629.7|9623.7|1004
1602054300000|2020-10-07 07:05:00|9634.7|9628.7|9639.7|9633.7|9647.7|9641.7|9631.7|9625.7|1147
1602054600000|2020-10-07 07:10:00|9640.7|9634.7|9637.7|9631.7|9645.7|9639.7|9632.7|9626.7|777
1602054900000|2020-10-07 07:15:00|9638.7|9632.7|9629.7|9623.7|9643.7|9637.7|9629.7|9623.7|866
1602055200000|2020-10-07 07:20:00|9630.7|9624.7|9626.7|9620.7|9632.7|9626.7|9625.7|9619.7|1175
1602055500000|2020-10-07 07:25:00|9625.7|9619.7|9628.7|9622.7|9632.7|9626.7|9622.7|9616.7|566
1602055800000|2020-10-07 07:30:00|9627.7|9621.7|9624.7|9618.7|9632.7|9626.7|9624.7|9618.7|844
1602056100000|2020-10-07 07:35:00|9623.7|9617.7|9621.7|9615.7|9627.7|9621.7|9619.7|9613.7|730
1602056400000|2020-10-07 07:40:00|9620.7|9614.7|9617.7|9611.7|9621.7|9615.7|9616.7|9610.7|838
1602056700000|2020-10-07 07:45:00|9616.7|9610.7|9623.7|9617.7|9623.7|9617.7|9616.7|9610.7|1320
1602057000000|2020-10-07 07:50:00|9624.7|9618.7|9635.7|9629.7|9644.7|9638.7|9624.7|9618.7|1600
1602057300000|2020-10-07 07:55:00|9634.7|9628.7|9636.7|9630.7|9639.7|9633.7|9632.7|9626.7|1196
1602057600000|2020-10-07 08:00:00|9637.7|9631.7|9635.7|9629.7|9638.7|9632.7|9630.7|9624.7|1243
1602057900000|2020-10-07 08:05:00|9634.7|9628.7|9638.7|9632.7|9643.7|9637.7|9634.7|9628.7|2085
1602058200000|2020-10-07 08:10:00|9639.7|9633.7|9633.7|9627.7|9639.7|9633.7|9632.7|9626.7|2009
1602058500000|2020-10-07 08:15:00|9632.7|9626.7|9629.7|9623.7|9633.7|9627.7|9628.7|9622.7|1291
1602058800000|2020-10-07 08:20:00|9628.7|9622.7|9624.7|9618.7|9630.7|9624.7|9620.7|9614.7|1409
1602059100000|2020-10-07 08:25:00|9626.7|9620.7|9611.7|9605.7|9628.7|9622.7|9610.7|9604.7|1419
1602059400000|2020-10-07 08:30:00|9625.2|9601.8|9626.4|9603|9626.4|9603|9621.7|9598.3|0
1602059700000|2020-10-07 08:35:00|9626.5|9603.1|9632.6|9609.2|9635|9611.6|9624.2|9600.8|0
1602060000000|2020-10-07 08:40:00|9632.7|9609.3|9630.6|9607.2|9635.4|9612|9628.6|9605.2|0
1602060300000|2020-10-07 08:45:00|9630.4|9607|9632.5|9609.1|9636.6|9613.2|9629.1|9605.7|0
1602060600000|2020-10-07 08:50:00|9632.4|9609|9634.6|9611.2|9637.6|9614.2|9630.4|9607|0
1602060900000|2020-10-07 08:55:00|9634.7|9611.3|9635.4|9612|9638.9|9615.5|9633.1|9609.7|0
1602061200000|2020-10-07 09:00:00|9635.6|9612.2|9631.9|9608.5|9635.9|9612.5|9629.9|9606.5|0
1602061500000|2020-10-07 09:05:00|9632.1|9608.7|9625.3|9601.9|9632.4|9609|9625|9601.6|0
1602061800000|2020-10-07 09:10:00|9625|9601.6|9622.7|9599.3|9627.3|9603.9|9622.5|9599.1|0
1602062100000|2020-10-07 09:15:00|9629.7|9623.7|9626.2|9620.2|9631.2|9625.2|9621.2|9615.2|397
1602062400000|2020-10-07 09:20:00|9625.7|9619.7|9623.7|9617.7|9629.2|9623.2|9623.2|9617.2|42
1602062700000|2020-10-07 09:25:00|9623.2|9617.2|9621.2|9615.2|9623.2|9617.2|9619.2|9613.2|43
1602063000000|2020-10-07 09:30:00|9621.7|9615.7|9623.2|9617.2|9625.2|9619.2|9620.7|9614.7|104
1602063300000|2020-10-07 09:35:00|9622.7|9616.7|9625.7|9619.7|9627.7|9621.7|9622.2|9616.2|131
1602063600000|2020-10-07 09:40:00|9625.2|9619.2|9630.2|9624.2|9630.7|9624.7|9624.7|9618.7|112
1602063900000|2020-10-07 09:45:00|9630.7|9624.7|9625.2|9619.2|9631.2|9625.2|9624.7|9618.7|187
1602064200000|2020-10-07 09:50:00|9625.7|9619.7|9625.2|9619.2|9627.2|9621.2|9625.2|9619.2|49
1602064500000|2020-10-07 09:55:00|9625.7|9619.7|9626.2|9620.2|9628.2|9622.2|9623.2|9617.2|102
1602064800000|2020-10-07 10:00:00|9625.7|9619.7|9621.7|9615.7|9625.7|9619.7|9619.2|9613.2|113
1602065100000|2020-10-07 10:05:00|9622.2|9616.2|9620.7|9614.7|9623.2|9617.2|9619.7|9613.7|11
1602065400000|2020-10-07 10:10:00|9621.2|9615.2|9624.7|9618.7|9625.7|9619.7|9619.2|9613.2|36
1602065700000|2020-10-07 10:15:00|9624.2|9618.2|9623.7|9617.7|9625.2|9619.2|9622.7|9616.7|24
1602066000000|2020-10-07 10:20:00|9623.2|9617.2|9627.7|9621.7|9627.7|9621.7|9620.7|9614.7|33
1602066300000|2020-10-07 10:25:00|9627.2|9621.2|9623.7|9617.7|9627.2|9621.2|9622.7|9616.7|4
1602066600000|2020-10-07 10:30:00|9623.2|9617.2|9619.7|9613.7|9623.7|9617.7|9619.2|9613.2|58
1602066900000|2020-10-07 10:35:00|9619.2|9613.2|9619.7|9613.7|9620.2|9614.2|9617.2|9611.2|18
1602067200000|2020-10-07 10:40:00|9620.2|9614.2|9617.2|9611.2|9620.2|9614.2|9615.7|9609.7|43
1602067500000|2020-10-07 10:45:00|9616.7|9610.7|9620.2|9614.2|9620.2|9614.2|9616.7|9610.7|16
1602067800000|2020-10-07 10:50:00|9619.7|9613.7|9625.2|9619.2|9625.7|9619.7|9619.2|9613.2|62
1602068100000|2020-10-07 10:55:00|9625.7|9619.7|9626.2|9620.2|9628.2|9622.2|9625.2|9619.2|72
1602068400000|2020-10-07 11:00:00|9625.2|9619.2|9624.2|9618.2|9626.2|9620.2|9623.2|9617.2|41
1602068700000|2020-10-07 11:05:00|9624.7|9618.7|9625.7|9619.7|9627.2|9621.2|9624.7|9618.7|79
1602069000000|2020-10-07 11:10:00|9626.2|9620.2|9624.2|9618.2|9626.2|9620.2|9624.2|9618.2|15
1602069300000|2020-10-07 11:15:00|9624.7|9618.7|9621.2|9615.2|9624.7|9618.7|9619.2|9613.2|35
1602069600000|2020-10-07 11:20:00|9620.7|9614.7|9620.7|9614.7|9622.7|9616.7|9619.2|9613.2|9
1602069900000|2020-10-07 11:25:00|9620.2|9614.2|9622.2|9616.2|9622.7|9616.7|9619.2|9613.2|13
1602070200000|2020-10-07 11:30:00|9621.7|9615.7|9620.7|9614.7|9622.2|9616.2|9619.7|9613.7|26
1602070500000|2020-10-07 11:35:00|9621.2|9615.2|9621.7|9615.7|9623.2|9617.2|9618.7|9612.7|126
1602070800000|2020-10-07 11:40:00|9622.2|9616.2|9625.2|9619.2|9626.2|9620.2|9621.2|9615.2|125
1602071100000|2020-10-07 11:45:00|9625.7|9619.7|9627.2|9621.2|9628.2|9622.2|9624.2|9618.2|16
1602071400000|2020-10-07 11:50:00|9626.7|9620.7|9627.7|9621.7|9628.2|9622.2|9624.7|9618.7|49
1602071700000|2020-10-07 11:55:00|9628.2|9622.2|9631.7|9625.7|9633.7|9627.7|9627.2|9621.2|71
1602072000000|2020-10-07 12:00:00|9631.2|9625.2|9632.2|9626.2|9635.7|9629.7|9630.7|9624.7|44
1602072300000|2020-10-07 12:05:00|9632.7|9626.7|9632.7|9626.7|9634.7|9628.7|9630.2|9624.2|35
1602072600000|2020-10-07 12:10:00|9633.2|9627.2|9633.2|9627.2|9635.2|9629.2|9632.2|9626.2|36
1602072900000|2020-10-07 12:15:00|9634.2|9628.2|9636.7|9630.7|9638.7|9632.7|9633.7|9627.7|62
1602073200000|2020-10-07 12:20:00|9636.2|9630.2|9632.7|9626.7|9636.7|9630.7|9632.2|9626.2|54
1602073500000|2020-10-07 12:25:00|9632.2|9626.2|9630.7|9624.7|9633.2|9627.2|9630.2|9624.2|27
1602073800000|2020-10-07 12:30:00|9631.2|9625.2|9629.7|9623.7|9631.2|9625.2|9628.2|9622.2|198
1602074100000|2020-10-07 12:35:00|9629.2|9623.2|9633.2|9627.2|9633.2|9627.2|9628.7|9622.7|37
1602074400000|2020-10-07 12:40:00|9633.7|9627.7|9637.2|9631.2|9637.2|9631.2|9632.2|9626.2|72
1602074700000|2020-10-07 12:45:00|9638.2|9632.2|9637.2|9631.2|9639.7|9633.7|9635.2|9629.2|53
1602075000000|2020-10-07 12:50:00|9636.7|9630.7|9639.7|9633.7|9640.2|9634.2|9636.2|9630.2|15
1602075300000|2020-10-07 12:55:00|9639.2|9633.2|9637.2|9631.2|9641.2|9635.2|9637.2|9631.2|34
1602075600000|2020-10-07 13:00:00|9637.7|9631.7|9636.2|9630.2|9638.2|9632.2|9635.2|9629.2|35
1602075900000|2020-10-07 13:05:00|9636.7|9630.7|9638.2|9632.2|9638.7|9632.7|9636.2|9630.2|105
1602076200000|2020-10-07 13:10:00|9638.7|9632.7|9642.2|9636.2|9642.2|9636.2|9638.2|9632.2|68
1602076500000|2020-10-07 13:15:00|9643.2|9637.2|9639.2|9633.2|9643.2|9637.2|9636.2|9630.2|105
1602076800000|2020-10-07 13:20:00|9639.7|9633.7|9637.7|9631.7|9640.2|9634.2|9637.2|9631.2|39
1602077100000|2020-10-07 13:25:00|9638.2|9632.2|9637.2|9631.2|9639.2|9633.2|9636.2|9630.2|44
1602077400000|2020-10-07 13:30:00|9637.7|9631.7|9641.7|9635.7|9649.7|9643.7|9634.2|9628.2|521
1602077700000|2020-10-07 13:35:00|9641.2|9635.2|9634.2|9628.2|9644.2|9638.2|9633.7|9627.7|120
1602078000000|2020-10-07 13:40:00|9634.7|9628.7|9640.7|9634.7|9641.2|9635.2|9634.2|9628.2|111
1602078300000|2020-10-07 13:45:00|9641.2|9635.2|9645.2|9639.2|9647.2|9641.2|9638.7|9632.7|91
1602078600000|2020-10-07 13:50:00|9645.7|9639.7|9648.2|9642.2|9648.2|9642.2|9642.2|9636.2|106
1602078900000|2020-10-07 13:55:00|9649.2|9643.2|9641.7|9635.7|9649.2|9643.2|9639.7|9633.7|152
1602079200000|2020-10-07 14:00:00|9642.2|9636.2|9641.2|9635.2|9643.2|9637.2|9634.7|9628.7|214
1602079500000|2020-10-07 14:05:00|9641.7|9635.7|9639.2|9633.2|9643.7|9637.7|9636.2|9630.2|172
1602079800000|2020-10-07 14:10:00|9639.7|9633.7|9631.7|9625.7|9641.2|9635.2|9631.2|9625.2|170
1602080100000|2020-10-07 14:15:00|9632.2|9626.2|9635.2|9629.2|9635.2|9629.2|9628.2|9622.2|224
1602080400000|2020-10-07 14:20:00|9634.7|9628.7|9635.2|9629.2|9640.2|9634.2|9631.7|9625.7|228
1602080700000|2020-10-07 14:25:00|9634.7|9628.7|9632.2|9626.2|9637.2|9631.2|9632.2|9626.2|79
1602081000000|2020-10-07 14:30:00|9633.2|9627.2|9639.2|9633.2|9641.7|9635.7|9632.2|9626.2|136
1602081300000|2020-10-07 14:35:00|9638.7|9632.7|9635.2|9629.2|9638.7|9632.7|9632.2|9626.2|105
1602081600000|2020-10-07 14:40:00|9635.7|9629.7|9636.7|9630.7|9637.2|9631.2|9632.2|9626.2|68
1602081900000|2020-10-07 14:45:00|9637.2|9631.2|9640.2|9634.2|9641.7|9635.7|9635.7|9629.7|98
1602082200000|2020-10-07 14:50:00|9639.7|9633.7|9642.7|9636.7|9643.2|9637.2|9638.7|9632.7|79
1602082500000|2020-10-07 14:55:00|9642.2|9636.2|9642.7|9636.7|9644.2|9638.2|9640.2|9634.2|95
1602082800000|2020-10-07 15:00:00|9641.7|9635.7|9650.7|9644.7|9650.7|9644.7|9640.7|9634.7|203
1602083100000|2020-10-07 15:05:00|9649.7|9643.7|9651.7|9645.7|9654.7|9648.7|9649.7|9643.7|320
1602083400000|2020-10-07 15:10:00|9652.7|9646.7|9649.7|9643.7|9654.7|9648.7|9646.7|9640.7|469
1602083700000|2020-10-07 15:15:00|9650.7|9644.7|9651.7|9645.7|9654.7|9648.7|9648.7|9642.7|183
1602084000000|2020-10-07 15:20:00|9650.7|9644.7|9657.7|9651.7|9657.7|9651.7|9647.7|9641.7|137
1602084300000|2020-10-07 15:25:00|9655.7|9649.7|9658.7|9652.7|9661.7|9655.7|9651.7|9645.7|414
1602084600000|2020-10-07 15:30:00|9659.7|9653.7|9660.7|9654.7|9662.7|9656.7|9656.7|9650.7|147
1602084900000|2020-10-07 15:35:00|9658.7|9652.7|9656.7|9650.7|9662.7|9656.7|9656.7|9650.7|225
1602085200000|2020-10-07 15:40:00|9657.7|9651.7|9653.7|9647.7|9657.7|9651.7|9653.7|9647.7|136
1602085500000|2020-10-07 15:45:00|9652.7|9646.7|9653.7|9647.7|9653.7|9647.7|9650.7|9644.7|163
1602085800000|2020-10-07 15:50:00|9651.7|9645.7|9653.7|9647.7|9655.7|9649.7|9651.7|9645.7|124
1602086100000|2020-10-07 15:55:00|9654.7|9648.7|9654.7|9648.7|9655.7|9649.7|9652.7|9646.7|40
1602086400000|2020-10-07 16:00:00|9653.7|9647.7|9650.7|9644.7|9654.7|9648.7|9650.7|9644.7|70
1602086700000|2020-10-07 16:05:00|9651.7|9645.7|9650.7|9644.7|9653.7|9647.7|9650.7|9644.7|42
1602087000000|2020-10-07 16:10:00|9651.7|9645.7|9656.7|9650.7|9656.7|9650.7|9651.7|9645.7|33
1602087300000|2020-10-07 16:15:00|9654.7|9648.7|9656.7|9650.7|9656.7|9650.7|9652.7|9646.7|122
1602087600000|2020-10-07 16:20:00|9655.7|9649.7|9655.7|9649.7|9655.7|9649.7|9653.7|9647.7|33
1602087900000|2020-10-07 16:25:00|9654.7|9648.7|9616.7|9610.7|9654.7|9648.7|9607.7|9601.7|1443
1602088200000|2020-10-07 16:30:00|9614.7|9608.7|9624.7|9618.7|9627.7|9621.7|9603.7|9597.7|764
1602088500000|2020-10-07 16:35:00|9623.7|9617.7|9623.7|9617.7|9625.7|9619.7|9618.7|9612.7|188
1602088800000|2020-10-07 16:40:00|9624.7|9618.7|9628.7|9622.7|9628.7|9622.7|9622.7|9616.7|116
1602089100000|2020-10-07 16:45:00|9629.7|9623.7|9632.7|9626.7|9634.7|9628.7|9627.7|9621.7|78
1602089400000|2020-10-07 16:50:00|9630.7|9624.7|9633.7|9627.7|9633.7|9627.7|9629.7|9623.7|89
1602089700000|2020-10-07 16:55:00|9634.7|9628.7|9640.7|9634.7|9640.7|9634.7|9634.7|9628.7|109
1602090000000|2020-10-07 17:00:00|9641.7|9635.7|9640.7|9634.7|9641.7|9635.7|9639.7|9633.7|26
1602090300000|2020-10-07 17:05:00|9641.7|9635.7|9643.7|9637.7|9643.7|9637.7|9641.7|9635.7|14
1602090600000|2020-10-07 17:10:00|9644.7|9638.7|9641.7|9635.7|9644.7|9638.7|9641.7|9635.7|39
1602090900000|2020-10-07 17:15:00|9642.7|9636.7|9643.7|9637.7|9644.7|9638.7|9640.7|9634.7|62
1602091200000|2020-10-07 17:20:00|9644.7|9638.7|9648.7|9642.7|9648.7|9642.7|9642.7|9636.7|51
1602091500000|2020-10-07 17:25:00|9647.7|9641.7|9647.7|9641.7|9647.7|9641.7|9646.7|9640.7|37
1602091800000|2020-10-07 17:30:00|9648.7|9642.7|9643.7|9637.7|9649.7|9643.7|9642.7|9636.7|105
1602092100000|2020-10-07 17:35:00|9644.7|9638.7|9647.7|9641.7|9647.7|9641.7|9643.7|9637.7|20
1602092400000|2020-10-07 17:40:00|9646.7|9640.7|9653.7|9647.7|9653.7|9647.7|9645.7|9639.7|72
1602092700000|2020-10-07 17:45:00|9652.7|9646.7|9647.7|9641.7|9652.7|9646.7|9645.7|9639.7|67
1602093000000|2020-10-07 17:50:00|9648.7|9642.7|9656.7|9650.7|9656.7|9650.7|9648.7|9642.7|68
1602093300000|2020-10-07 17:55:00|9657.7|9651.7|9651.7|9645.7|9663.7|9657.7|9647.7|9641.7|241
1602093600000|2020-10-07 18:00:00|9650.7|9644.7|9651.7|9645.7|9654.7|9648.7|9649.7|9643.7|43
1602093900000|2020-10-07 18:05:00|9649.7|9643.7|9650.7|9644.7|9651.7|9645.7|9646.7|9640.7|27
1602094200000|2020-10-07 18:10:00|9652.7|9646.7|9653.7|9647.7|9653.7|9647.7|9649.7|9643.7|43
1602094500000|2020-10-07 18:15:00|9654.7|9648.7|9655.7|9649.7|9655.7|9649.7|9651.7|9645.7|45
1602094800000|2020-10-07 18:20:00|9654.7|9648.7|9654.7|9648.7|9660.7|9654.7|9652.7|9646.7|111
1602095100000|2020-10-07 18:25:00|9655.7|9649.7|9652.7|9646.7|9655.7|9649.7|9651.7|9645.7|20
1602095400000|2020-10-07 18:30:00|9654.7|9648.7|9654.7|9648.7|9654.7|9648.7|9652.7|9646.7|27
1602095700000|2020-10-07 18:35:00|9653.7|9647.7|9647.7|9641.7|9653.7|9647.7|9647.7|9641.7|21
1602096000000|2020-10-07 18:40:00|9648.7|9642.7|9649.7|9643.7|9650.7|9644.7|9644.7|9638.7|45
1602096300000|2020-10-07 18:45:00|9650.7|9644.7|9651.7|9645.7|9652.7|9646.7|9649.7|9643.7|29
1602096600000|2020-10-07 18:50:00|9650.7|9644.7|9652.7|9646.7|9654.7|9648.7|9650.7|9644.7|41
1602096900000|2020-10-07 18:55:00|9651.7|9645.7|9661.1|9637.7|9661.1|9647.7|9646.7|9637.7|154
1602097200000|2020-10-07 19:00:00|9661.8|9638.4|9664.2|9640.8|9664.7|9641.3|9660.8|9637.4|0
1602097500000|2020-10-07 19:05:00|9664.3|9640.9|9664.7|9641.3|9665.6|9642.2|9661.9|9638.5|0
1602097800000|2020-10-07 19:10:00|9664.8|9641.4|9665.7|9642.3|9669|9645.6|9664.6|9641.2|0
1602098100000|2020-10-07 19:15:00|9665.8|9642.4|9664.8|9641.4|9666.4|9643|9664.1|9640.7|0
1602098400000|2020-10-07 19:20:00|9664.9|9641.5|9662.3|9638.9|9666|9642.6|9662|9638.6|0
1602098700000|2020-10-07 19:25:00|9662.4|9639|9661.4|9638|9663|9639.6|9660.3|9636.9|0
1602099000000|2020-10-07 19:30:00|9661.5|9638.1|9658.8|9635.4|9663.6|9640.2|9657.5|9634.1|0
1602099300000|2020-10-07 19:35:00|9659.4|9636|9660.1|9636.7|9660.4|9637|9657|9633.6|0
1602099600000|2020-10-07 19:40:00|9660|9636.6|9658.2|9634.8|9661.6|9638.2|9657.6|9634.2|0
1602099900000|2020-10-07 19:45:00|9658.1|9634.7|9658.1|9634.7|9659.4|9636|9655.4|9632|0
1602100200000|2020-10-07 19:50:00|9658.2|9634.8|9665.2|9641.8|9665.3|9641.9|9656.9|9633.5|0
1602100500000|2020-10-07 19:55:00|9665.1|9641.7|9650.9|9627.5|9665.1|9641.7|9650.8|9627.4|0
1602100800000|2020-10-07 20:00:00|9651.3|9627.9|9648.9|9625.5|9652.3|9628.9|9647.4|9624|0
1602101100000|2020-10-07 20:05:00|9649.4|9626|9644.9|9621.5|9649.4|9626|9644.4|9621|0
1602101400000|2020-10-07 20:10:00|9645.4|9622|9652.1|9628.7|9652.8|9629.4|9644.9|9621.5|0
1602101700000|2020-10-07 20:15:00|9652|9628.6|9652.6|9629.2|9652.7|9629.3|9651.6|9628.2|0
1602102000000|2020-10-07 20:20:00|9652.5|9629.1|9652.4|9629|9652.7|9629.3|9652|9628.6|0
1602102300000|2020-10-07 20:25:00|9652.5|9629.1|9653|9629.6|9653|9629.6|9652.3|9628.9|0
1602102600000|2020-10-07 20:30:00|9652.6|9629.2|9655|9631.6|9655.5|9632.1|9651.6|9628.2|0
1602102900000|2020-10-07 20:35:00|9654.6|9631.2|9653.2|9629.8|9655|9631.6|9652.1|9628.7|0
1602103200000|2020-10-07 20:40:00|9652.7|9629.3|9650.3|9626.9|9653.7|9630.3|9649.3|9625.9|0
1602103500000|2020-10-07 20:45:00|9650.8|9627.4|9654.2|9630.8|9654.7|9631.3|9649.8|9626.4|0
1602103800000|2020-10-07 20:50:00|9653.7|9630.3|9650.3|9626.9|9654.7|9631.3|9650.3|9626.9|0
1602104100000|2020-10-07 20:55:00|9650.8|9627.4|9652.5|9629.1|9653.2|9629.8|9650.3|9626.9|0
1602104400000|2020-10-07 21:00:00|9652|9628.6|9653.1|9629.7|9653.5|9630.1|9651.5|9628.1|0
1602104700000|2020-10-07 21:05:00|9653.5|9630.1|9651.9|9628.5|9653.5|9630.1|9651.9|9628.5|0
1602105000000|2020-10-07 21:10:00|9652|9628.6|9652.1|9628.7|9653.1|9629.7|9651.9|9628.5|0
1602105300000|2020-10-07 21:15:00|9653.1|9629.7|9653.2|9629.8|9653.4|9630|9652.7|9629.3|0
1602105600000|2020-10-07 21:20:00|9652.3|9628.9|9652.3|9628.9|9652.3|9628.9|9652.3|9628.9|0
1602105900000|2020-10-07 21:25:00|9652.8|9629.4|9653.6|9630.2|9653.6|9630.2|9652.4|9629|0
1602106200000|2020-10-07 21:30:00|9653.7|9630.3|9653.7|9630.3|9653.7|9630.3|9653.7|9630.3|0
1602106500000|2020-10-07 21:35:00|9654.3|9630.9|9653.7|9630.3|9654.3|9630.9|9653.6|9630.2|0
1602106800000|2020-10-07 21:40:00|9653.6|9630.2|9652.7|9629.3|9653.7|9630.3|9652.7|9629.3|0
1602107100000|2020-10-07 21:45:00|9652.6|9629.2|9653.4|9630|9653.4|9630|9652.3|9628.9|0
1602107400000|2020-10-07 21:50:00|9653.6|9630.2|9653.7|9630.3|9653.7|9630.3|9653.4|9630|0
1602107700000|2020-10-07 21:55:00|9653.8|9630.4|9653.4|9630|9653.8|9630.4|9653.2|9629.8|0
1602108000000|2020-10-07 22:00:00|9649|9625.6|9655.2|9631.8|9655.2|9631.8|9649|9625.6|0
1602108300000|2020-10-07 22:05:00|9655.7|9632.3|9654.7|9631.3|9655.7|9632.3|9653.7|9630.3|0
1602108600000|2020-10-07 22:10:00|9654.9|9631.5|9656.7|9633.3|9656.7|9633.3|9653.2|9629.8|0
1602108900000|2020-10-07 22:15:00|9657.2|9633.8|9655.9|9632.5|9657.9|9634.5|9654.7|9631.3|0
1602109200000|2020-10-07 22:20:00|9655.7|9632.3|9660.6|9637.2|9661.6|9638.2|9655.7|9632.3|0
1602109500000|2020-10-07 22:25:00|9660.2|9636.8|9658.4|9635|9660.2|9636.8|9658.2|9634.8|0
1602109800000|2020-10-07 22:30:00|9658.2|9634.8|9659.9|9636.5|9660.6|9637.2|9658.2|9634.8|0
1602110100000|2020-10-07 22:35:00|9660.2|9636.8|9661|9637.6|9661.2|9637.8|9659|9635.6|0
1602110400000|2020-10-07 22:40:00|9660.5|9637.1|9658.5|9635.1|9660.5|9637.1|9658|9634.6|0
1602110700000|2020-10-07 22:45:00|9659|9635.6|9660.5|9637.1|9663|9639.6|9659|9635.6|0
1602111000000|2020-10-07 22:50:00|9660|9636.6|9662.2|9638.8|9662.5|9639.1|9659.5|9636.1|0
1602111300000|2020-10-07 22:55:00|9662|9638.6|9660|9636.6|9662|9638.6|9659.7|9636.3|0
1602111600000|2020-10-07 23:00:00|9659.7|9636.3|9660|9636.6|9660.5|9637.1|9659.3|9635.9|0
1602111900000|2020-10-07 23:05:00|9660.2|9636.8|9660|9636.6|9661|9637.6|9659.5|9636.1|0
1602112200000|2020-10-07 23:10:00|9660.2|9636.8|9658.5|9635.1|9660.2|9636.8|9658.3|9634.9|0
1602112500000|2020-10-07 23:15:00|9658|9634.6|9658.5|9635.1|9659|9635.6|9658|9634.6|0
1602112800000|2020-10-07 23:20:00|9658.8|9635.4|9659|9635.6|9659.5|9636.1|9658.5|9635.1|0
1602113100000|2020-10-07 23:25:00|9658.8|9635.4|9658|9634.6|9659|9635.6|9657.5|9634.1|0
1602113400000|2020-10-07 23:30:00|9657.5|9634.1|9661.8|9638.4|9662.3|9638.9|9655.6|9632.2|0
1602113700000|2020-10-07 23:35:00|9662|9638.6|9667.7|9644.3|9668.4|9645|9662|9638.6|0
1602114000000|2020-10-07 23:40:00|9667.4|9644|9667.2|9643.8|9668.7|9645.3|9666.7|9643.3|0
1602114300000|2020-10-07 23:45:00|9666.9|9643.5|9668.7|9645.3|9669.2|9645.8|9666.7|9643.3|0
1602114600000|2020-10-07 23:50:00|9668.2|9644.8|9668.2|9644.8|9669.7|9646.3|9667.7|9644.3|0
1602114900000|2020-10-07 23:55:00|9667.7|9644.3|9667.2|9643.8|9669.2|9645.8|9667.2|9643.8|0
1602115200000|2020-10-08 00:00:00|9667.7|9644.3|9662.7|9639.3|9668.2|9644.8|9662.3|9638.9|0
1602115500000|2020-10-08 00:05:00|9662.3|9638.9|9658.3|9634.9|9662.7|9639.3|9657.8|9634.4|0
1602115800000|2020-10-08 00:10:00|9657.3|9633.9|9662.3|9638.9|9662.3|9638.9|9655.3|9631.9|0
1602116100000|2020-10-08 00:15:00|9662.5|9639.1|9666.6|9643.2|9667|9643.6|9658.8|9635.4|0
1602116400000|2020-10-08 00:20:00|9668.1|9644.7|9671.8|9648.4|9673.3|9649.9|9668.1|9644.7|0
1602116700000|2020-10-08 00:25:00|9671.7|9648.3|9674.6|9651.2|9676.1|9652.7|9669.6|9646.2|0
1602117000000|2020-10-08 00:30:00|9674.3|9650.9|9676.9|9653.5|9677.1|9653.7|9672.3|9648.9|0
1602117300000|2020-10-08 00:35:00|9677.1|9653.7|9668.1|9644.7|9677.1|9653.7|9668.1|9644.7|0
1602117600000|2020-10-08 00:40:00|9667.8|9644.4|9668.3|9644.9|9668.5|9645.1|9665.8|9642.4|0
1602117900000|2020-10-08 00:45:00|9666.8|9643.4|9665.1|9641.7|9672.3|9648.9|9665|9641.6|0
1602118200000|2020-10-08 00:50:00|9665|9641.6|9667|9643.6|9667.4|9644|9665|9641.6|0
1602118500000|2020-10-08 00:55:00|9666.8|9643.4|9658.6|9635.2|9666.8|9643.4|9656.8|9633.4|0
1602118800000|2020-10-08 01:00:00|9658.3|9634.9|9658.2|9634.8|9662.3|9638.9|9655.6|9632.2|0
1602119100000|2020-10-08 01:05:00|9657.8|9634.4|9661|9637.6|9662.8|9639.4|9657.8|9634.4|0
1602119400000|2020-10-08 01:10:00|9660.9|9637.5|9658|9634.6|9662.8|9639.4|9657.3|9633.9|0
1602119700000|2020-10-08 01:15:00|9658.8|9635.4|9610.8|9604.8|9658.8|9635.4|9592.8|9586.8|1643
1602120000000|2020-10-08 01:20:00|9609.8|9603.8|9586.8|9580.8|9614.8|9608.8|9583.8|9577.8|1474
1602120300000|2020-10-08 01:25:00|9585.8|9579.8|9590.8|9584.8|9590.8|9584.8|9579.8|9573.8|1361
1602120600000|2020-10-08 01:30:00|9592.8|9586.8|9588.8|9582.8|9592.8|9586.8|9565.8|9559.8|3070
1602120900000|2020-10-08 01:35:00|9589.8|9583.8|9587.8|9581.8|9608.8|9602.8|9586.8|9580.8|1298
1602121200000|2020-10-08 01:40:00|9586.8|9580.8|9573.8|9567.8|9586.8|9580.8|9562.8|9556.8|1293
1602121500000|2020-10-08 01:45:00|9574.8|9568.8|9559.8|9553.8|9574.8|9568.8|9554.8|9548.8|1498
1602121800000|2020-10-08 01:50:00|9558.8|9552.8|9576.8|9570.8|9581.8|9575.8|9555.8|9549.8|898
1602122100000|2020-10-08 01:55:00|9575.8|9569.8|9588.8|9582.8|9593.8|9587.8|9569.8|9563.8|1305
1602122400000|2020-10-08 02:00:00|9587.8|9581.8|9575.8|9569.8|9593.8|9587.8|9573.8|9567.8|1147
1602122700000|2020-10-08 02:05:00|9573.8|9567.8|9564.8|9558.8|9574.8|9568.8|9555.8|9549.8|2337
1602123000000|2020-10-08 02:10:00|9563.8|9557.8|9561.8|9555.8|9572.8|9566.8|9557.8|9551.8|765
1602123300000|2020-10-08 02:15:00|9560.8|9554.8|9553.8|9547.8|9564.8|9558.8|9551.8|9545.8|942
1602123600000|2020-10-08 02:20:00|9552.8|9546.8|9564.8|9558.8|9566.8|9560.8|9547.8|9541.8|648
1602123900000|2020-10-08 02:25:00|9563.8|9557.8|9563.8|9557.8|9574.8|9568.8|9560.8|9554.8|887
1602124200000|2020-10-08 02:30:00|9562.8|9556.8|9556.8|9550.8|9564.8|9558.8|9552.8|9546.8|1176
1602124500000|2020-10-08 02:35:00|9557.8|9551.8|9553.8|9547.8|9557.8|9551.8|9543.8|9537.8|460
1602124800000|2020-10-08 02:40:00|9552.8|9546.8|9554.8|9548.8|9561.8|9555.8|9548.8|9542.8|448
1602125100000|2020-10-08 02:45:00|9553.8|9547.8|9545.8|9539.8|9557.8|9551.8|9542.8|9536.8|599
1602125400000|2020-10-08 02:50:00|9544.8|9538.8|9546.8|9540.8|9546.8|9540.8|9538.8|9532.8|473
1602125700000|2020-10-08 02:55:00|9547.8|9541.8|9551.8|9545.8|9551.8|9545.8|9543.8|9537.8|284
1602126000000|2020-10-08 03:00:00|9550.8|9544.8|9556.8|9550.8|9558.8|9552.8|9550.8|9544.8|393
1602126300000|2020-10-08 03:05:00|9555.8|9549.8|9561.8|9555.8|9562.8|9556.8|9552.8|9546.8|393
1602126600000|2020-10-08 03:10:00|9560.8|9554.8|9562.8|9556.8|9563.8|9557.8|9560.8|9554.8|205
1602126900000|2020-10-08 03:15:00|9561.8|9555.8|9559.8|9553.8|9566.8|9560.8|9559.8|9553.8|306
1602127200000|2020-10-08 03:20:00|9558.8|9552.8|9563.8|9557.8|9563.8|9557.8|9555.8|9549.8|488
1602127500000|2020-10-08 03:25:00|9562.8|9556.8|9561.8|9555.8|9564.8|9558.8|9560.8|9554.8|177
1602127800000|2020-10-08 03:30:00|9560.8|9554.8|9562.8|9556.8|9564.8|9558.8|9560.8|9554.8|234
1602128100000|2020-10-08 03:35:00|9563.8|9557.8|9564.8|9558.8|9567.8|9561.8|9561.8|9555.8|310
1602128400000|2020-10-08 03:40:00|9565.8|9559.8|9566.8|9560.8|9567.8|9561.8|9562.8|9556.8|169
1602128700000|2020-10-08 03:45:00|9567.8|9561.8|9569.8|9563.8|9570.8|9564.8|9563.8|9557.8|399
1602129000000|2020-10-08 03:50:00|9568.8|9562.8|9557.8|9551.8|9568.8|9562.8|9557.8|9551.8|888
1602129300000|2020-10-08 03:55:00|9556.8|9550.8|9548.8|9542.8|9556.8|9550.8|9537.8|9531.8|1012
1602129600000|2020-10-08 04:00:00|9558.4|9535|9560.8|9537.4|9560.8|9537.4|9558.4|9535|0
1602129900000|2020-10-08 04:05:00|9560.6|9537.2|9560.4|9537|9560.7|9537.3|9556.9|9533.5|0
1602130200000|2020-10-08 04:10:00|9560.5|9537.1|9554.9|9531.5|9560.5|9537.1|9554.9|9531.5|0
1602130500000|2020-10-08 04:15:00|9554.8|9531.4|9552.2|9528.8|9554.9|9531.5|9549.8|9526.4|0
1602130800000|2020-10-08 04:20:00|9552|9528.6|9551.5|9528.1|9554.9|9531.5|9551.3|9527.9|0
1602131100000|2020-10-08 04:25:00|9551.6|9528.2|9554.9|9531.5|9554.9|9531.5|9551.3|9527.9|0
1602131400000|2020-10-08 04:30:00|9554.7|9531.3|9555.4|9532|9556.2|9532.8|9553|9529.6|0
1602131700000|2020-10-08 04:35:00|9556.2|9532.8|9558.9|9535.5|9560.4|9537|9556.2|9532.8|0
1602132000000|2020-10-08 04:40:00|9558.8|9535.4|9558.9|9535.5|9559.4|9536|9557.9|9534.5|0
1602132300000|2020-10-08 04:45:00|9559|9535.6|9557.2|9533.8|9559.1|9535.7|9555.7|9532.3|0
1602132600000|2020-10-08 04:50:00|9556.9|9533.5|9559.6|9536.2|9559.9|9536.5|9556.9|9533.5|0
1602132900000|2020-10-08 04:55:00|9558.9|9535.5|9559.6|9536.2|9559.6|9536.2|9558.9|9535.5|0
1602133200000|2020-10-08 05:00:00|9561.7|9538.3|9558.8|9552.8|9564.8|9558.8|9556.8|9538.2|679
1602133500000|2020-10-08 05:05:00|9560.8|9554.8|9567.8|9561.8|9567.8|9561.8|9558.8|9552.8|231
1602133800000|2020-10-08 05:10:00|9566.8|9560.8|9566.8|9560.8|9569.8|9563.8|9564.8|9558.8|204
1602134100000|2020-10-08 05:15:00|9567.8|9561.8|9571.8|9565.8|9571.8|9565.8|9561.8|9555.8|574
1602134400000|2020-10-08 05:20:00|9570.8|9564.8|9570.8|9564.8|9574.8|9568.8|9568.8|9562.8|263
1602134700000|2020-10-08 05:25:00|9571.8|9565.8|9563.8|9557.8|9571.8|9565.8|9558.8|9552.8|259
1602135000000|2020-10-08 05:30:00|9564.8|9558.8|9561.8|9555.8|9565.8|9559.8|9559.8|9553.8|151
1602135300000|2020-10-08 05:35:00|9560.8|9554.8|9563.8|9557.8|9565.8|9559.8|9560.8|9554.8|240
1602135600000|2020-10-08 05:40:00|9562.8|9556.8|9565.8|9559.8|9568.8|9562.8|9561.8|9555.8|374
1602135900000|2020-10-08 05:45:00|9566.8|9560.8|9554.8|9548.8|9567.8|9561.8|9553.8|9547.8|247
1602136200000|2020-10-08 05:50:00|9555.8|9549.8|9555.8|9549.8|9557.8|9551.8|9552.8|9546.8|349
1602136500000|2020-10-08 05:55:00|9556.8|9550.8|9556.8|9550.8|9559.8|9553.8|9553.8|9547.8|344
1602136800000|2020-10-08 06:00:00|9557.8|9551.8|9572.8|9566.8|9578.8|9572.8|9557.8|9551.8|804
1602137100000|2020-10-08 06:05:00|9573.8|9567.8|9571.8|9565.8|9576.8|9570.8|9570.8|9564.8|485
1602137400000|2020-10-08 06:10:00|9570.8|9564.8|9571.8|9565.8|9578.8|9572.8|9570.8|9564.8|371
1602137700000|2020-10-08 06:15:00|9572.8|9566.8|9574.8|9568.8|9576.8|9570.8|9569.8|9563.8|354
1602138000000|2020-10-08 06:20:00|9575.8|9569.8|9568.8|9562.8|9575.8|9569.8|9568.8|9562.8|344
1602138300000|2020-10-08 06:25:00|9569.8|9563.8|9570.8|9564.8|9572.8|9566.8|9568.8|9562.8|422
1602138600000|2020-10-08 06:30:00|9571.8|9565.8|9577.8|9571.8|9579.8|9573.8|9569.8|9563.8|827
1602138900000|2020-10-08 06:35:00|9578.8|9572.8|9588.8|9582.8|9590.8|9584.8|9578.8|9572.8|736
1602139200000|2020-10-08 06:40:00|9589.8|9583.8|9591.8|9585.8|9593.8|9587.8|9587.8|9581.8|790
1602139500000|2020-10-08 06:45:00|9592.8|9586.8|9588.8|9582.8|9592.8|9586.8|9584.8|9578.8|233
1602139800000|2020-10-08 06:50:00|9589.8|9583.8|9590.8|9584.8|9591.8|9585.8|9585.8|9579.8|216
1602140100000|2020-10-08 06:55:00|9591.8|9585.8|9588.8|9582.8|9591.8|9585.8|9583.8|9577.8|312
1602140400000|2020-10-08 07:00:00|9590.8|9584.8|9586.8|9580.8|9591.8|9585.8|9584.8|9578.8|441
1602140700000|2020-10-08 07:05:00|9588.8|9582.8|9602.8|9596.8|9605.8|9599.8|9587.8|9581.8|1312
1602141000000|2020-10-08 07:10:00|9604.8|9598.8|9604.8|9598.8|9612.8|9606.8|9600.8|9594.8|696
1602141300000|2020-10-08 07:15:00|9605.8|9599.8|9608.8|9602.8|9609.8|9603.8|9602.8|9596.8|466
1602141600000|2020-10-08 07:20:00|9609.8|9603.8|9604.8|9598.8|9610.8|9604.8|9602.8|9596.8|538
1602141900000|2020-10-08 07:25:00|9605.8|9599.8|9606.8|9600.8|9611.8|9605.8|9603.8|9597.8|260
1602142200000|2020-10-08 07:30:00|9607.8|9601.8|9609.8|9603.8|9610.8|9604.8|9603.8|9597.8|336
1602142500000|2020-10-08 07:35:00|9610.8|9604.8|9611.8|9605.8|9616.8|9610.8|9610.8|9604.8|352
1602142800000|2020-10-08 07:40:00|9610.8|9604.8|9608.8|9602.8|9612.8|9606.8|9605.8|9599.8|371
1602143100000|2020-10-08 07:45:00|9607.8|9601.8|9605.8|9599.8|9608.8|9602.8|9603.8|9597.8|331
1602143400000|2020-10-08 07:50:00|9604.8|9598.8|9614.8|9608.8|9614.8|9608.8|9603.8|9597.8|622
1602143700000|2020-10-08 07:55:00|9613.8|9607.8|9611.8|9605.8|9620.8|9614.8|9611.8|9605.8|1439
1602144000000|2020-10-08 08:00:00|9612.8|9606.8|9610.8|9604.8|9612.8|9606.8|9605.8|9599.8|1161
1602144300000|2020-10-08 08:05:00|9611.8|9605.8|9609.8|9603.8|9619.8|9613.8|9606.8|9600.8|1417
1602144600000|2020-10-08 08:10:00|9608.8|9602.8|9600.8|9594.8|9608.8|9602.8|9597.8|9591.8|1862
1602144900000|2020-10-08 08:15:00|9601.8|9595.8|9596.8|9590.8|9602.8|9596.8|9595.8|9589.8|316
1602145200000|2020-10-08 08:20:00|9597.8|9591.8|9597.8|9591.8|9597.8|9591.8|9591.8|9585.8|1608
1602145500000|2020-10-08 08:25:00|9596.8|9590.8|9591.8|9585.8|9597.8|9591.8|9591.8|9585.8|1485
1602145800000|2020-10-08 08:30:00|9601.3|9577.9|9609|9585.6|9613.1|9589.7|9599.5|9576.1|10
1602146100000|2020-10-08 08:35:00|9609.2|9585.8|9616.1|9592.7|9616.1|9592.7|9601.5|9578.1|0
1602146400000|2020-10-08 08:40:00|9615.8|9592.4|9616.3|9592.9|9618.1|9594.7|9612.1|9588.7|0
1602146700000|2020-10-08 08:45:00|9616.2|9592.8|9618.3|9594.9|9618.7|9595.3|9614.1|9590.7|0
1602147000000|2020-10-08 08:50:00|9618.4|9595|9617.8|9594.4|9619.8|9596.4|9617.8|9594.4|0
1602147300000|2020-10-08 08:55:00|9618.1|9594.7|9620.2|9596.8|9622|9598.6|9618.1|9594.7|0
1602147600000|2020-10-08 09:00:00|9620|9596.6|9617.8|9594.4|9620.3|9596.9|9617|9593.6|0
1602147900000|2020-10-08 09:05:00|9619.3|9595.9|9620.3|9596.9|9621.5|9598.1|9614.1|9590.7|0
1602148200000|2020-10-08 09:10:00|9619.8|9596.4|9623.8|9600.4|9623.8|9600.4|9618.1|9594.7|0
1602148500000|2020-10-08 09:15:00|9603.3|9597.3|9607.3|9601.3|9607.3|9601.3|9599.3|9593.3|165
1602148800000|2020-10-08 09:20:00|9606.8|9600.8|9606.8|9600.8|9609.3|9603.3|9603.8|9597.8|37
1602149100000|2020-10-08 09:25:00|9606.3|9600.3|9604.3|9598.3|9608.3|9602.3|9602.8|9596.8|52
1602149400000|2020-10-08 09:30:00|9603.3|9597.3|9603.8|9597.8|9608.3|9602.3|9602.3|9596.3|47
1602149700000|2020-10-08 09:35:00|9604.3|9598.3|9604.3|9598.3|9605.3|9599.3|9600.3|9594.3|48
1602150000000|2020-10-08 09:40:00|9603.3|9597.3|9601.8|9595.8|9605.3|9599.3|9600.8|9594.8|45
1602150300000|2020-10-08 09:45:00|9602.3|9596.3|9606.3|9600.3|9606.3|9600.3|9601.8|9595.8|27
1602150600000|2020-10-08 09:50:00|9606.8|9600.8|9605.8|9599.8|9606.8|9600.8|9602.3|9596.3|42
1602150900000|2020-10-08 09:55:00|9604.8|9598.8|9604.3|9598.3|9605.3|9599.3|9602.8|9596.8|70
1602151200000|2020-10-08 10:00:00|9603.8|9597.8|9609.3|9603.3|9609.8|9603.8|9603.3|9597.3|19
1602151500000|2020-10-08 10:05:00|9609.8|9603.8|9610.3|9604.3|9610.3|9604.3|9608.3|9602.3|20
1602151800000|2020-10-08 10:10:00|9610.8|9604.8|9612.3|9606.3|9613.3|9607.3|9609.3|9603.3|63
1602152100000|2020-10-08 10:15:00|9612.8|9606.8|9611.3|9605.3|9613.3|9607.3|9611.3|9605.3|9
1602152400000|2020-10-08 10:20:00|9610.8|9604.8|9613.3|9607.3|9613.3|9607.3|9610.3|9604.3|19
1602152700000|2020-10-08 10:25:00|9612.8|9606.8|9615.3|9609.3|9616.3|9610.3|9612.8|9606.8|17
1602153000000|2020-10-08 10:30:00|9615.8|9609.8|9620.3|9614.3|9620.3|9614.3|9615.3|9609.3|79
1602153300000|2020-10-08 10:35:00|9619.8|9613.8|9619.3|9613.3|9620.3|9614.3|9617.8|9611.8|29
1602153600000|2020-10-08 10:40:00|9618.8|9612.8|9616.3|9610.3|9619.3|9613.3|9616.3|9610.3|28
1602153900000|2020-10-08 10:45:00|9616.8|9610.8|9617.3|9611.3|9625.3|9619.3|9615.3|9609.3|148
1602154200000|2020-10-08 10:50:00|9616.8|9610.8|9613.8|9607.8|9617.8|9611.8|9612.8|9606.8|47
1602154500000|2020-10-08 10:55:00|9613.3|9607.3|9612.8|9606.8|9614.3|9608.3|9611.3|9605.3|10
1602154800000|2020-10-08 11:00:00|9612.3|9606.3|9610.8|9604.8|9614.3|9608.3|9610.3|9604.3|25
1602155100000|2020-10-08 11:05:00|9610.3|9604.3|9608.3|9602.3|9610.8|9604.8|9608.3|9602.3|7
1602155400000|2020-10-08 11:10:00|9607.8|9601.8|9609.3|9603.3|9611.3|9605.3|9607.8|9601.8|24
1602155700000|2020-10-08 11:15:00|9609.8|9603.8|9612.3|9606.3|9613.8|9607.8|9608.3|9602.3|99
1602156000000|2020-10-08 11:20:00|9612.8|9606.8|9611.8|9605.8|9612.8|9606.8|9610.8|9604.8|16
1602156300000|2020-10-08 11:25:00|9611.3|9605.3|9611.8|9605.8|9612.3|9606.3|9609.8|9603.8|18
1602156600000|2020-10-08 11:30:00|9612.3|9606.3|9605.8|9599.8|9612.3|9606.3|9605.3|9599.3|77
1602156900000|2020-10-08 11:35:00|9605.3|9599.3|9608.8|9602.8|9609.3|9603.3|9605.3|9599.3|36
1602157200000|2020-10-08 11:40:00|9609.3|9603.3|9612.8|9606.8|9614.3|9608.3|9606.8|9600.8|134
1602157500000|2020-10-08 11:45:00|9612.3|9606.3|9611.3|9605.3|9614.3|9608.3|9610.3|9604.3|33
1602157800000|2020-10-08 11:50:00|9610.8|9604.8|9610.8|9604.8|9611.3|9605.3|9607.3|9601.3|37
1602158100000|2020-10-08 11:55:00|9611.3|9605.3|9610.8|9604.8|9611.8|9605.8|9609.8|9603.8|9
1602158400000|2020-10-08 12:00:00|9611.3|9605.3|9609.3|9603.3|9612.8|9606.8|9609.3|9603.3|26
1602158700000|2020-10-08 12:05:00|9609.8|9603.8|9612.3|9606.3|9612.8|9606.8|9609.3|9603.3|30
1602159000000|2020-10-08 12:10:00|9612.8|9606.8|9614.3|9608.3|9618.8|9612.8|9611.3|9605.3|99
1602159300000|2020-10-08 12:15:00|9613.8|9607.8|9614.8|9608.8|9616.3|9610.3|9612.8|9606.8|37
1602159600000|2020-10-08 12:20:00|9615.3|9609.3|9616.3|9610.3|9616.8|9610.8|9613.8|9607.8|32
1602159900000|2020-10-08 12:25:00|9616.8|9610.8|9616.8|9610.8|9618.3|9612.3|9615.8|9609.8|19
1602160200000|2020-10-08 12:30:00|9616.3|9610.3|9603.3|9597.3|9617.3|9611.3|9597.3|9591.3|141
1602160500000|2020-10-08 12:35:00|9603.8|9597.8|9605.3|9599.3|9608.3|9602.3|9602.3|9596.3|68
1602160800000|2020-10-08 12:40:00|9605.8|9599.8|9609.8|9603.8|9610.3|9604.3|9603.3|9597.3|81
1602161100000|2020-10-08 12:45:00|9609.3|9603.3|9614.3|9608.3|9614.3|9608.3|9607.8|9601.8|30
1602161400000|2020-10-08 12:50:00|9613.8|9607.8|9613.8|9607.8|9615.3|9609.3|9611.8|9605.8|37
1602161700000|2020-10-08 12:55:00|9613.3|9607.3|9614.8|9608.8|9615.3|9609.3|9613.3|9607.3|15
1602162000000|2020-10-08 13:00:00|9615.3|9609.3|9614.3|9608.3|9618.3|9612.3|9613.3|9607.3|62
1602162300000|2020-10-08 13:05:00|9613.8|9607.8|9614.8|9608.8|9616.8|9610.8|9612.3|9606.3|29
1602162600000|2020-10-08 13:10:00|9615.3|9609.3|9615.8|9609.8|9617.3|9611.3|9614.3|9608.3|15
1602162900000|2020-10-08 13:15:00|9616.3|9610.3|9613.8|9607.8|9617.3|9611.3|9613.3|9607.3|16
1602163200000|2020-10-08 13:20:00|9614.3|9608.3|9614.3|9608.3|9615.8|9609.8|9612.8|9606.8|66
1602163500000|2020-10-08 13:25:00|9614.8|9608.8|9622.8|9616.8|9624.3|9618.3|9614.8|9608.8|317
1602163800000|2020-10-08 13:30:00|9623.3|9617.3|9615.3|9609.3|9627.8|9621.8|9615.3|9609.3|332
1602164100000|2020-10-08 13:35:00|9615.8|9609.8|9630.8|9624.8|9633.3|9627.3|9613.3|9607.3|225
1602164400000|2020-10-08 13:40:00|9630.3|9624.3|9622.8|9616.8|9632.3|9626.3|9622.3|9616.3|143
1602164700000|2020-10-08 13:45:00|9623.3|9617.3|9620.3|9614.3|9628.3|9622.3|9620.3|9614.3|261
1602165000000|2020-10-08 13:50:00|9620.8|9614.8|9630.8|9624.8|9632.3|9626.3|9620.8|9614.8|196
1602165300000|2020-10-08 13:55:00|9630.3|9624.3|9630.3|9624.3|9633.8|9627.8|9628.3|9622.3|95
1602165600000|2020-10-08 14:00:00|9630.8|9624.8|9622.8|9616.8|9632.3|9626.3|9616.8|9610.8|170
1602165900000|2020-10-08 14:05:00|9622.3|9616.3|9623.8|9617.8|9624.3|9618.3|9620.3|9614.3|69
1602166200000|2020-10-08 14:10:00|9624.3|9618.3|9624.3|9618.3|9626.3|9620.3|9622.8|9616.8|75
1602166500000|2020-10-08 14:15:00|9623.8|9617.8|9622.8|9616.8|9626.8|9620.8|9620.8|9614.8|135
1602166800000|2020-10-08 14:20:00|9622.3|9616.3|9625.3|9619.3|9625.8|9619.8|9620.8|9614.8|67
1602167100000|2020-10-08 14:25:00|9624.8|9618.8|9616.8|9610.8|9624.8|9618.8|9614.8|9608.8|101
1602167400000|2020-10-08 14:30:00|9617.3|9611.3|9627.3|9621.3|9627.8|9621.8|9616.8|9610.8|106
1602167700000|2020-10-08 14:35:00|9626.8|9620.8|9627.8|9621.8|9628.8|9622.8|9623.3|9617.3|97
1602168000000|2020-10-08 14:40:00|9627.3|9621.3|9623.8|9617.8|9629.8|9623.8|9620.8|9614.8|151
1602168300000|2020-10-08 14:45:00|9624.3|9618.3|9627.8|9621.8|9629.3|9623.3|9623.3|9617.3|143
1602168600000|2020-10-08 14:50:00|9628.3|9622.3|9626.8|9620.8|9634.3|9628.3|9625.3|9619.3|126
1602168900000|2020-10-08 14:55:00|9627.3|9621.3|9625.8|9619.8|9628.3|9622.3|9625.8|9619.8|69
1602169200000|2020-10-08 15:00:00|9626.8|9620.8|9628.8|9622.8|9631.8|9625.8|9626.8|9620.8|100
1602169500000|2020-10-08 15:05:00|9629.8|9623.8|9635.8|9629.8|9635.8|9629.8|9628.8|9622.8|163
1602169800000|2020-10-08 15:10:00|9634.8|9628.8|9632.8|9626.8|9636.8|9630.8|9631.8|9625.8|150
1602170100000|2020-10-08 15:15:00|9631.8|9625.8|9632.8|9626.8|9637.8|9631.8|9631.8|9625.8|128
1602170400000|2020-10-08 15:20:00|9633.8|9627.8|9631.8|9625.8|9634.8|9628.8|9628.8|9622.8|173
1602170700000|2020-10-08 15:25:00|9630.8|9624.8|9630.8|9624.8|9632.8|9626.8|9625.8|9619.8|195
1602171000000|2020-10-08 15:30:00|9629.8|9623.8|9626.8|9620.8|9631.8|9625.8|9623.8|9617.8|263
1602171300000|2020-10-08 15:35:00|9627.8|9621.8|9634.8|9628.8|9634.8|9628.8|9627.8|9621.8|256
1602171600000|2020-10-08 15:40:00|9635.8|9629.8|9641.8|9635.8|9643.8|9637.8|9635.8|9629.8|251
1602171900000|2020-10-08 15:45:00|9642.8|9636.8|9641.8|9635.8|9644.8|9638.8|9639.8|9633.8|142
1602172200000|2020-10-08 15:50:00|9640.8|9634.8|9638.8|9632.8|9641.8|9635.8|9638.8|9632.8|50
1602172500000|2020-10-08 15:55:00|9639.8|9633.8|9638.8|9632.8|9641.8|9635.8|9638.8|9632.8|78
1602172800000|2020-10-08 16:00:00|9641.8|9635.8|9644.8|9638.8|9644.8|9638.8|9638.8|9632.8|58
1602173100000|2020-10-08 16:05:00|9643.8|9637.8|9648.8|9642.8|9649.8|9643.8|9642.8|9636.8|73
1602173400000|2020-10-08 16:10:00|9646.8|9640.8|9643.8|9637.8|9646.8|9640.8|9642.8|9636.8|61
1602173700000|2020-10-08 16:15:00|9644.8|9638.8|9643.8|9637.8|9644.8|9638.8|9641.8|9635.8|51
1602174000000|2020-10-08 16:20:00|9642.8|9636.8|9648.8|9642.8|9650.8|9644.8|9642.8|9636.8|86
1602174300000|2020-10-08 16:25:00|9650.8|9644.8|9650.8|9644.8|9651.8|9645.8|9648.8|9642.8|66
1602174600000|2020-10-08 16:30:00|9651.8|9645.8|9650.8|9644.8|9651.8|9645.8|9648.8|9642.8|95
1602174900000|2020-10-08 16:35:00|9651.8|9645.8|9651.8|9645.8|9651.8|9645.8|9647.8|9641.8|93
1602175200000|2020-10-08 16:40:00|9652.8|9646.8|9652.8|9646.8|9654.8|9648.8|9650.8|9644.8|123
1602175500000|2020-10-08 16:45:00|9651.8|9645.8|9652.8|9646.8|9654.8|9648.8|9651.8|9645.8|68
1602175800000|2020-10-08 16:50:00|9653.8|9647.8|9655.8|9649.8|9655.8|9649.8|9651.8|9645.8|143
1602176100000|2020-10-08 16:55:00|9654.8|9648.8|9654.8|9648.8|9655.8|9649.8|9652.8|9646.8|148
1602176400000|2020-10-08 17:00:00|9655.8|9649.8|9652.8|9646.8|9656.8|9650.8|9652.8|9646.8|47
1602176700000|2020-10-08 17:05:00|9653.8|9647.8|9651.8|9645.8|9654.8|9648.8|9651.8|9645.8|17
1602177000000|2020-10-08 17:10:00|9652.8|9646.8|9650.8|9644.8|9652.8|9646.8|9648.8|9642.8|37
1602177300000|2020-10-08 17:15:00|9649.8|9643.8|9650.8|9644.8|9651.8|9645.8|9649.8|9643.8|36
1602177600000|2020-10-08 17:20:00|9649.8|9643.8|9645.8|9639.8|9651.8|9645.8|9645.8|9639.8|61
1602177900000|2020-10-08 17:25:00|9646.8|9640.8|9647.8|9641.8|9647.8|9641.8|9646.8|9640.8|15
1602178200000|2020-10-08 17:30:00|9649.8|9643.8|9648.8|9642.8|9649.8|9643.8|9648.8|9642.8|10
1602178500000|2020-10-08 17:35:00|||||||||2
1602178800000|2020-10-08 17:40:00|9649.8|9643.8|9647.8|9641.8|9649.8|9643.8|9647.8|9641.8|26
1602179100000|2020-10-08 17:45:00|9646.8|9640.8|9648.8|9642.8|9648.8|9642.8|9646.8|9640.8|9
1602179400000|2020-10-08 17:50:00|9649.8|9643.8|9651.8|9645.8|9651.8|9645.8|9649.8|9643.8|14
1602179700000|2020-10-08 17:55:00|9650.8|9644.8|9648.8|9642.8|9651.8|9645.8|9648.8|9642.8|30
1602180000000|2020-10-08 18:00:00|9647.8|9641.8|9649.8|9643.8|9650.8|9644.8|9647.8|9641.8|24
1602180300000|2020-10-08 18:05:00|9650.8|9644.8|9656.8|9650.8|9656.8|9650.8|9650.8|9644.8|55
1602180600000|2020-10-08 18:10:00|9657.8|9651.8|9656.8|9650.8|9657.8|9651.8|9655.8|9649.8|28
1602180900000|2020-10-08 18:15:00|9654.8|9648.8|9657.8|9651.8|9658.8|9652.8|9654.8|9648.8|97
1602181200000|2020-10-08 18:20:00|9658.8|9652.8|9657.8|9651.8|9660.8|9654.8|9657.8|9651.8|100
1602181500000|2020-10-08 18:25:00|9656.8|9650.8|9655.8|9649.8|9657.8|9651.8|9654.8|9648.8|42
1602181800000|2020-10-08 18:30:00|9656.8|9650.8|9659.8|9653.8|9660.8|9654.8|9655.8|9649.8|91
1602182100000|2020-10-08 18:35:00|9658.8|9652.8|9657.8|9651.8|9658.8|9652.8|9656.8|9650.8|83
1602182400000|2020-10-08 18:40:00|9658.8|9652.8|9655.8|9649.8|9658.8|9652.8|9653.8|9647.8|95
1602182700000|2020-10-08 18:45:00|9654.8|9648.8|9658.8|9652.8|9658.8|9652.8|9652.8|9646.8|55
1602183000000|2020-10-08 18:50:00|9659.8|9653.8|9653.8|9647.8|9659.8|9653.8|9651.8|9645.8|102
1602183300000|2020-10-08 18:55:00|9652.8|9646.8|9659.2|9635.8|9659.2|9647.8|9647.8|9635.8|151
1602183600000|2020-10-08 19:00:00|9658.5|9635.1|9658.4|9635|9660.4|9637|9651.6|9628.2|0
1602183900000|2020-10-08 19:05:00|9658.5|9635.1|9660.5|9637.1|9661.3|9637.9|9658|9634.6|0
1602184200000|2020-10-08 19:10:00|9660.6|9637.2|9665.3|9641.9|9667|9643.6|9660.5|9637.1|0
1602184500000|2020-10-08 19:15:00|9665.2|9641.8|9663|9639.6|9665.3|9641.9|9660.9|9637.5|0
1602184800000|2020-10-08 19:20:00|9663.1|9639.7|9662.6|9639.2|9663.5|9640.1|9660.7|9637.3|0
1602185100000|2020-10-08 19:25:00|9662.5|9639.1|9663.8|9640.4|9665.8|9642.4|9662.4|9639|0
1602185400000|2020-10-08 19:30:00|9663.7|9640.3|9664.4|9641|9664.6|9641.2|9660.8|9637.4|0
1602185700000|2020-10-08 19:35:00|9664.3|9640.9|9663.7|9640.3|9665.3|9641.9|9662|9638.6|0
1602186000000|2020-10-08 19:40:00|9663.6|9640.2|9665|9641.6|9665.3|9641.9|9661.2|9637.8|0
1602186300000|2020-10-08 19:45:00|9665.1|9641.7|9662.9|9639.5|9665.3|9641.9|9662.6|9639.2|0
1602186600000|2020-10-08 19:50:00|9663|9639.6|9667.3|9643.9|9667.3|9643.9|9661.7|9638.3|0
1602186900000|2020-10-08 19:55:00|9667.4|9644|9665.3|9641.9|9668.4|9645|9661.7|9638.3|0
1602187200000|2020-10-08 20:00:00|9663.8|9640.4|9663.3|9639.9|9666.8|9643.4|9661.8|9638.4|0
1602187500000|2020-10-08 20:05:00|9663.6|9640.2|9663.8|9640.4|9663.8|9640.4|9662.3|9638.9|0
1602187800000|2020-10-08 20:10:00|9663.3|9639.9|9665.5|9642.1|9666.8|9643.4|9660.7|9637.3|0
1602188100000|2020-10-08 20:15:00|9665.4|9642|9665.3|9641.9|9666.2|9642.8|9665|9641.6|0
1602188400000|2020-10-08 20:20:00|9665.4|9642|9666.5|9643.1|9666.5|9643.1|9665.4|9642|0
1602188700000|2020-10-08 20:25:00|9665.8|9642.4|9666.2|9642.8|9666.6|9643.2|9665.5|9642.1|0
1602189000000|2020-10-08 20:30:00|9665.8|9642.4|9667.3|9643.9|9667.8|9644.4|9664.4|9641|0
1602189300000|2020-10-08 20:35:00|9666.8|9643.4|9668.3|9644.9|9668.8|9645.4|9666.3|9642.9|0
1602189600000|2020-10-08 20:40:00|9667.8|9644.4|9675.6|9652.2|9679|9655.6|9667.3|9643.9|0
1602189900000|2020-10-08 20:45:00|9676.1|9652.7|9684.1|9660.7|9684.1|9660.7|9675.6|9652.2|0
1602190200000|2020-10-08 20:50:00|9683.6|9660.2|9682.6|9659.2|9684.1|9660.7|9681.6|9658.2|0
1602190500000|2020-10-08 20:55:00|9682.1|9658.7|9683|9659.6|9684.1|9660.7|9680.7|9657.3|0
1602190800000|2020-10-08 21:00:00|9682.8|9659.4|9682.4|9659|9682.9|9659.5|9681.5|9658.1|0
1602191100000|2020-10-08 21:05:00|9682.7|9659.3|9681.9|9658.5|9682.7|9659.3|9681.7|9658.3|0
1602191400000|2020-10-08 21:10:00|9682|9658.6|9681.2|9657.8|9682|9658.6|9681.2|9657.8|0
1602191700000|2020-10-08 21:15:00|9681.1|9657.7|9680.5|9657.1|9681.8|9658.4|9680.5|9657.1|0
1602192000000|2020-10-08 21:20:00|9679.7|9656.3|9680.9|9657.5|9681.8|9658.4|9679.6|9656.2|0
1602192300000|2020-10-08 21:25:00|9680.8|9657.4|9681|9657.6|9681.2|9657.8|9680.6|9657.2|0
1602192600000|2020-10-08 21:30:00|9681.1|9657.7|9682.2|9658.8|9682.2|9658.8|9680.6|9657.2|0
1602192900000|2020-10-08 21:35:00|9682.4|9659|9682.8|9659.4|9683|9659.6|9681.6|9658.2|0
1602193200000|2020-10-08 21:40:00|9683|9659.6|9681.9|9658.5|9683|9659.6|9681.9|9658.5|0
1602193500000|2020-10-08 21:45:00|9682.1|9658.7|9682.8|9659.4|9682.9|9659.5|9682.1|9658.7|0
1602193800000|2020-10-08 21:50:00|9682.7|9659.3|9682.7|9659.3|9682.8|9659.4|9681.8|9658.4|0
1602194100000|2020-10-08 21:55:00|9682.8|9659.4|9682.8|9659.4|9683|9659.6|9682|9658.6|0
1602194400000|2020-10-08 22:00:00|9685.1|9661.7|9692.9|9669.5|9694.4|9671|9683.3|9659.9|0
1602194700000|2020-10-08 22:05:00|9692.4|9669|9690|9666.6|9692.4|9669|9689.5|9666.1|0
1602195000000|2020-10-08 22:10:00|9689.5|9666.1|9692.9|9669.5|9694.4|9671|9689.5|9666.1|0
1602195300000|2020-10-08 22:15:00|9692.4|9669|9695.7|9672.3|9698.7|9675.3|9690.9|9667.5|0
1602195600000|2020-10-08 22:20:00|9696.2|9672.8|9695.7|9672.3|9696.7|9673.3|9694.7|9671.3|0
1602195900000|2020-10-08 22:25:00|9695.2|9671.8|9698.1|9674.7|9698.2|9674.8|9695.2|9671.8|0
1602196200000|2020-10-08 22:30:00|9698.3|9674.9|9698.5|9675.1|9699.5|9676.1|9696.6|9673.2|0
1602196500000|2020-10-08 22:35:00|9698|9674.6|9696.5|9673.1|9698|9674.6|9695.5|9672.1|0
1602196800000|2020-10-08 22:40:00|9696|9672.6|9695.7|9672.3|9696|9672.6|9695.2|9671.8|0
1602197100000|2020-10-08 22:45:00|9696.7|9673.3|9695.7|9672.3|9696.7|9673.3|9693.8|9670.4|0
1602197400000|2020-10-08 22:50:00|9696.7|9673.3|9701.1|9677.7|9703.1|9679.7|9696.7|9673.3|0
1602197700000|2020-10-08 22:55:00|9700.6|9677.2|9696.7|9673.3|9700.6|9677.2|9695.7|9672.3|0
1602198000000|2020-10-08 23:00:00|9697|9673.6|9699.7|9676.3|9700.2|9676.8|9695.7|9672.3|0
1602198300000|2020-10-08 23:05:00|9699.4|9676|9697.7|9674.3|9699.7|9676.3|9697|9673.6|0
1602198600000|2020-10-08 23:10:00|9697.2|9673.8|9697.7|9674.3|9698.2|9674.8|9695.7|9672.3|0
1602198900000|2020-10-08 23:15:00|9698.2|9674.8|9695.7|9672.3|9699.2|9675.8|9695.2|9671.8|0
1602199200000|2020-10-08 23:20:00|9695.2|9671.8|9696|9672.6|9697.4|9674|9693.3|9669.9|0
1602199500000|2020-10-08 23:25:00|9695.7|9672.3|9695.7|9672.3|9696.7|9673.3|9693.8|9670.4|0
1602199800000|2020-10-08 23:30:00|9694.8|9671.4|9693.6|9670.2|9695.2|9671.8|9692.8|9669.4|0
1602200100000|2020-10-08 23:35:00|9692.8|9669.4|9693.3|9669.9|9693.8|9670.4|9692.8|9669.4|0
1602200400000|2020-10-08 23:40:00|9693.1|9669.7|9692.3|9668.9|9693.6|9670.2|9692.3|9668.9|0
1602200700000|2020-10-08 23:45:00|9692.6|9669.2|9695.5|9672.1|9695.7|9672.3|9692.3|9668.9|0
1602201000000|2020-10-08 23:50:00|9695.2|9671.8|9697.2|9673.8|9697.7|9674.3|9695.2|9671.8|0
1602201300000|2020-10-08 23:55:00|9697.4|9674|9699.2|9675.8|9699.9|9676.5|9697.2|9673.8|0
1602201600000|2020-10-09 00:00:00|9698.7|9675.3|9701.6|9678.2|9702.1|9678.7|9696.2|9672.8|0
1602201900000|2020-10-09 00:05:00|9701.1|9677.7|9700.1|9676.7|9702.6|9679.2|9700.1|9676.7|0
1602202200000|2020-10-09 00:10:00|9700.6|9677.2|9701.1|9677.7|9701.1|9677.7|9699.1|9675.7|0
1602202500000|2020-10-09 00:15:00|9700.6|9677.2|9696.1|9672.7|9701.1|9677.7|9694.2|9670.8|0
1602202800000|2020-10-09 00:20:00|9696|9672.6|9692.9|9669.5|9696.4|9673|9692.9|9669.5|0
1602203100000|2020-10-09 00:25:00|9693|9669.6|9689|9665.6|9693.4|9670|9686.3|9662.9|0
1602203400000|2020-10-09 00:30:00|9689.1|9665.7|9695.4|9672|9695.6|9672.2|9689|9665.6|0
1602203700000|2020-10-09 00:35:00|9693.9|9670.5|9693.9|9670.5|9695.6|9672.2|9691.9|9668.5|0
1602204000000|2020-10-09 00:40:00|9692.4|9669|9684|9660.6|9694.2|9670.8|9683.6|9660.2|0
1602204300000|2020-10-09 00:45:00|9683.8|9660.4|9686.3|9662.9|9686.9|9663.5|9682|9658.6|0
1602204600000|2020-10-09 00:50:00|9686.4|9663|9678.3|9654.9|9688.4|9665|9677.5|9654.1|0
1602204900000|2020-10-09 00:55:00|9678.2|9654.8|9680.5|9657.1|9680.5|9657.1|9675.3|9651.9|0
1602205200000|2020-10-09 01:00:00|9679.7|9656.3|9666|9642.6|9682.2|9658.8|9665.8|9642.4|0
1602205500000|2020-10-09 01:05:00|9666.2|9642.8|9663|9639.6|9670.9|9647.5|9660|9636.6|0
1602205800000|2020-10-09 01:10:00|9662.9|9639.5|9666.2|9642.8|9666.7|9643.3|9662.9|9639.5|0
1602206100000|2020-10-09 01:15:00|9665.2|9641.8|9696|9690|9702|9696|9652|9641.8|2074
1602206400000|2020-10-09 01:20:00|9697|9691|9679|9673|9705|9699|9678|9672|1542
1602206700000|2020-10-09 01:25:00|9677|9671|9669|9663|9686|9680|9668|9662|1072
1602207000000|2020-10-09 01:30:00|9671|9665|9645|9639|9676|9670|9641|9635|3371
1602207300000|2020-10-09 01:35:00|9647|9641|9677|9671|9682|9676|9644|9638|1681
1602207600000|2020-10-09 01:40:00|9675|9669|9668|9662|9682|9676|9666|9660|1407
1602207900000|2020-10-09 01:45:00|9669|9663|9640|9634|9673|9667|9637|9631|1513
1602208200000|2020-10-09 01:50:00|9637|9631|9633|9627|9642|9636|9626|9620|1649
1602208500000|2020-10-09 01:55:00|9632|9626|9628|9622|9641|9635|9610|9604|1676
1602208800000|2020-10-09 02:00:00|9629|9623|9624|9618|9639|9633|9621|9615|1236
1602209100000|2020-10-09 02:05:00|9625|9619|9635|9629|9641|9635|9624|9618|647
1602209400000|2020-10-09 02:10:00|9636|9630|9644|9638|9648|9642|9631|9625|893
1602209700000|2020-10-09 02:15:00|9645|9639|9649|9643|9652|9646|9641|9635|817
1602210000000|2020-10-09 02:20:00|9647|9641|9649|9643|9660|9654|9644|9638|977
1602210300000|2020-10-09 02:25:00|9650|9644|9643|9637|9650|9644|9637|9631|555
1602210600000|2020-10-09 02:30:00|9644|9638|9637|9631|9648|9642|9637|9631|441
1602210900000|2020-10-09 02:35:00|9636|9630|9640|9634|9643|9637|9634|9628|401
1602211200000|2020-10-09 02:40:00|9641|9635|9630|9624|9643|9637|9630|9624|494
1602211500000|2020-10-09 02:45:00|9629|9623|9625|9619|9629|9623|9622|9616|648
1602211800000|2020-10-09 02:50:00|9626|9620|9630|9624|9634|9628|9625|9619|756
1602212100000|2020-10-09 02:55:00|9631|9625|9646|9640|9647|9641|9631|9625|839
1602212400000|2020-10-09 03:00:00|9647|9641|9652|9646|9652|9646|9642|9636|535
1602212700000|2020-10-09 03:05:00|9653|9647|9645|9639|9654|9648|9645|9639|561
1602213000000|2020-10-09 03:10:00|9646|9640|9646|9640|9649|9643|9644|9638|291
1602213300000|2020-10-09 03:15:00|9645|9639|9653|9647|9653|9647|9644|9638|243
1602213600000|2020-10-09 03:20:00|9654|9648|9679|9673|9683|9677|9654|9648|1253
1602213900000|2020-10-09 03:25:00|9678|9672|9668|9662|9680|9674|9663|9657|906
1602214200000|2020-10-09 03:30:00|9669|9663|9657|9651|9669|9663|9655|9649|458
1602214500000|2020-10-09 03:35:00|9656|9650|9657|9651|9660|9654|9655|9649|1027
1602214800000|2020-10-09 03:40:00|9656|9650|9658|9652|9659|9653|9654|9648|355
1602215100000|2020-10-09 03:45:00|9656|9650|9656|9650|9661|9655|9651|9645|367
1602215400000|2020-10-09 03:50:00|9655|9649|9656|9650|9659|9653|9654|9648|286
1602215700000|2020-10-09 03:55:00|9655|9649|9660|9654|9664|9658|9653|9647|587
1602216000000|2020-10-09 04:00:00|9667.5|9644.1|9663.5|9640.1|9667.5|9644.1|9663.5|9640.1|1
1602216300000|2020-10-09 04:05:00|9664.3|9640.9|9663.5|9640.1|9665.5|9642.1|9663|9639.6|0
1602216600000|2020-10-09 04:10:00|9663.3|9639.9|9662.8|9639.4|9663.5|9640.1|9661.1|9637.7|0
1602216900000|2020-10-09 04:15:00|9662.7|9639.3|9664.8|9641.4|9664.8|9641.4|9662.5|9639.1|0
1602217200000|2020-10-09 04:20:00|9664.5|9641.1|9664.5|9641.1|9664.5|9641.1|9664.3|9640.9|0
1602217500000|2020-10-09 04:25:00|9664.6|9641.2|9664.8|9641.4|9666.5|9643.1|9664.6|9641.2|0
1602217800000|2020-10-09 04:30:00|9664.6|9641.2|9664.3|9640.9|9666.2|9642.8|9664.3|9640.9|0
1602218100000|2020-10-09 04:35:00|9664.5|9641.1|9667|9643.6|9667.1|9643.7|9664.5|9641.1|0
1602218400000|2020-10-09 04:40:00|9667.1|9643.7|9667|9643.6|9667.5|9644.1|9667|9643.6|0
1602218700000|2020-10-09 04:45:00|9667.2|9643.8|9668.7|9645.3|9670.4|9647|9667.2|9643.8|0
1602219000000|2020-10-09 04:50:00|9668.6|9645.2|9666.5|9643.1|9668.6|9645.2|9664.8|9641.4|0
1602219300000|2020-10-09 04:55:00|9665|9641.6|9665.2|9641.8|9665.2|9641.8|9663|9639.6|0
1602219600000|2020-10-09 05:00:00|9665|9641.6|9653|9647|9665|9656|9648|9641.4|1361
1602219900000|2020-10-09 05:05:00|9654|9648|9648|9642|9655|9649|9644|9638|591
1602220200000|2020-10-09 05:10:00|9649|9643|9648|9642|9652|9646|9643|9637|571
1602220500000|2020-10-09 05:15:00|9647|9641|9646|9640|9647|9641|9640|9634|815
1602220800000|2020-10-09 05:20:00|9645|9639|9645|9639|9649|9643|9641|9635|425
1602221100000|2020-10-09 05:25:00|9646|9640|9646|9640|9647|9641|9636|9630|699
1602221400000|2020-10-09 05:30:00|9647|9641|9650|9644|9652|9646|9642|9636|461
1602221700000|2020-10-09 05:35:00|9649|9643|9655|9649|9656|9650|9647|9641|341
1602222000000|2020-10-09 05:40:00|9654|9648|9649|9643|9655|9649|9649|9643|316
1602222300000|2020-10-09 05:45:00|9648|9642|9658|9652|9659|9653|9647|9641|311
1602222600000|2020-10-09 05:50:00|9657|9651|9649|9643|9657|9651|9646|9640|462
1602222900000|2020-10-09 05:55:00|9648|9642|9644|9638|9650|9644|9643|9637|368
1602223200000|2020-10-09 06:00:00|9643|9637|9644|9638|9644|9638|9638|9632|376
1602223500000|2020-10-09 06:05:00|9645|9639|9639|9633|9645|9639|9633|9627|559
1602223800000|2020-10-09 06:10:00|9638|9632|9629|9623|9638|9632|9623|9617|953
1602224100000|2020-10-09 06:15:00|9628|9622|9632|9626|9635|9629|9628|9622|303
1602224400000|2020-10-09 06:20:00|9633|9627|9633|9627|9635|9629|9630|9624|298
1602224700000|2020-10-09 06:25:00|9632|9626|9606|9600|9633|9627|9601|9595|1281
1602225000000|2020-10-09 06:30:00|9605|9599|9611|9605|9615|9609|9603|9597|986
1602225300000|2020-10-09 06:35:00|9612|9606|9603|9597|9613|9607|9601|9595|529
1602225600000|2020-10-09 06:40:00|9602|9596|9602|9596|9609|9603|9599|9593|444
1602225900000|2020-10-09 06:45:00|9601|9595|9592|9586|9601|9595|9590|9584|741
1602226200000|2020-10-09 06:50:00|9590|9584|9604|9598|9604|9598|9588|9582|518
1602226500000|2020-10-09 06:55:00|9603|9597|9609|9603|9610|9604|9602|9596|370
1602226800000|2020-10-09 07:00:00|9610|9604|9616|9610|9617|9611|9607|9601|448
1602227100000|2020-10-09 07:05:00|9615|9609|9618|9612|9623|9617|9613|9607|615
1602227400000|2020-10-09 07:10:00|9619|9613|9614|9608|9620|9614|9613|9607|343
1602227700000|2020-10-09 07:15:00|9615|9609|9619|9613|9619|9613|9612|9606|225
1602228000000|2020-10-09 07:20:00|9618|9612|9623|9617|9623|9617|9616|9610|316
1602228300000|2020-10-09 07:25:00|9624|9618|9627|9621|9628|9622|9620|9614|467
1602228600000|2020-10-09 07:30:00|9626|9620|9624|9618|9629|9623|9622|9616|431
1602228900000|2020-10-09 07:35:00|9625|9619|9620|9614|9626|9620|9615|9609|497
1602229200000|2020-10-09 07:40:00|9619|9613|9621|9615|9625|9619|9619|9613|397
1602229500000|2020-10-09 07:45:00|9620|9614|9619|9613|9624|9618|9618|9612|724
1602229800000|2020-10-09 07:50:00|9620|9614|9618|9612|9623|9617|9614|9608|1654
1602230100000|2020-10-09 07:55:00|9619|9613|9612|9606|9623|9617|9611|9605|775
1602230400000|2020-10-09 08:00:00|9614|9608|9613|9607|9621|9615|9610|9604|1344
1602230700000|2020-10-09 08:05:00|9612|9606|9592|9586|9614|9608|9592|9586|1455
1602231000000|2020-10-09 08:10:00|9593|9587|9599|9593|9603|9597|9587|9581|1422
1602231300000|2020-10-09 08:15:00|9601|9595|9602|9596|9603|9597|9597|9591|563
1602231600000|2020-10-09 08:20:00|9601|9595|9598|9592|9602|9596|9590|9584|788
1602231900000|2020-10-09 08:25:00|9597|9591|9596|9590|9600|9594|9589|9583|669
1602232200000|2020-10-09 08:30:00|9602.8|9579.4|9600.6|9577.2|9605|9581.6|9600.6|9577.2|0
1602232500000|2020-10-09 08:35:00|9600.4|9577|9598.7|9575.3|9600.4|9577|9598.4|9575|0
1602232800000|2020-10-09 08:40:00|9598.4|9575|9600.4|9577|9600.4|9577|9596.5|9573.1|0
1602233100000|2020-10-09 08:45:00|9600.1|9576.7|9602.6|9579.2|9602.8|9579.4|9600.1|9576.7|0
1602233400000|2020-10-09 08:50:00|9602.5|9579.1|9606.3|9582.9|9608|9584.6|9600.9|9577.5|0
1602233700000|2020-10-09 08:55:00|9607.7|9584.3|9598.4|9575|9610.2|9586.8|9598.4|9575|0
1602234000000|2020-10-09 09:00:00|9598.2|9574.8|9597.4|9574|9600.4|9577|9595.7|9572.3|0
1602234300000|2020-10-09 09:05:00|9597.5|9574.1|9600.1|9576.7|9600.2|9576.8|9595.7|9572.3|0
1602234600000|2020-10-09 09:10:00|9598.6|9575.2|9597.4|9574|9598.6|9575.2|9595.7|9572.3|0
1602234900000|2020-10-09 09:15:00|9596|9572.6|9602.5|9596.5|9603.5|9597.5|9591.5|9572.6|287
1602235200000|2020-10-09 09:20:00|9601.5|9595.5|9600.5|9594.5|9605.5|9599.5|9600.5|9594.5|129
1602235500000|2020-10-09 09:25:00|9602|9596|9600|9594|9602.5|9596.5|9599.5|9593.5|54
1602235800000|2020-10-09 09:30:00|9600.5|9594.5|9595|9589|9603.5|9597.5|9595|9589|78
1602236100000|2020-10-09 09:35:00|9595.5|9589.5|9594.5|9588.5|9598.5|9592.5|9590.5|9584.5|126
1602236400000|2020-10-09 09:40:00|9595|9589|9597.5|9591.5|9599.5|9593.5|9594.5|9588.5|39
1602236700000|2020-10-09 09:45:00|9598|9592|9601|9595|9602|9596|9597.5|9591.5|134
1602237000000|2020-10-09 09:50:00|9600.5|9594.5|9603.5|9597.5|9603.5|9597.5|9600|9594|66
1602237300000|2020-10-09 09:55:00|9604|9598|9601.5|9595.5|9604.5|9598.5|9600.5|9594.5|51
1602237600000|2020-10-09 10:00:00|9602|9596|9603.5|9597.5|9603.5|9597.5|9600.5|9594.5|34
1602237900000|2020-10-09 10:05:00|9603|9597|9603.5|9597.5|9604|9598|9602.5|9596.5|139
1602238200000|2020-10-09 10:10:00|9603|9597|9605.5|9599.5|9606|9600|9602.5|9596.5|108
1602238500000|2020-10-09 10:15:00|9605|9599|9604.5|9598.5|9607.5|9601.5|9604.5|9598.5|36
1602238800000|2020-10-09 10:20:00|9604|9598|9599.5|9593.5|9604.5|9598.5|9599.5|9593.5|26
1602239100000|2020-10-09 10:25:00|9598.5|9592.5|9600.5|9594.5|9600.5|9594.5|9597.5|9591.5|36
1602239400000|2020-10-09 10:30:00|9601|9595|9602|9596|9604|9598|9599.5|9593.5|24
1602239700000|2020-10-09 10:35:00|9602.5|9596.5|9606.5|9600.5|9606.5|9600.5|9602|9596|36
1602240000000|2020-10-09 10:40:00|9606|9600|9601.5|9595.5|9606|9600|9601.5|9595.5|35
1602240300000|2020-10-09 10:45:00|9600.5|9594.5|9598|9592|9601.5|9595.5|9598|9592|80
1602240600000|2020-10-09 10:50:00|9597.5|9591.5|9597|9591|9598.5|9592.5|9595.5|9589.5|54
1602240900000|2020-10-09 10:55:00|9597.5|9591.5|9597.5|9591.5|9600|9594|9597|9591|58
1602241200000|2020-10-09 11:00:00|9597|9591|9601|9595|9601.5|9595.5|9595.5|9589.5|41
1602241500000|2020-10-09 11:05:00|9600.5|9594.5|9603.5|9597.5|9604|9598|9600.5|9594.5|19
1602241800000|2020-10-09 11:10:00|9604|9598|9602.5|9596.5|9605|9599|9601.5|9595.5|35
1602242100000|2020-10-09 11:15:00|9602|9596|9605|9599|9605|9599|9602|9596|4
1602242400000|2020-10-09 11:20:00|9605.5|9599.5|9608|9602|9608.5|9602.5|9604.5|9598.5|17
1602242700000|2020-10-09 11:25:00|9607.5|9601.5|9609|9603|9611|9605|9607.5|9601.5|61
1602243000000|2020-10-09 11:30:00|9609.5|9603.5|9610.5|9604.5|9612.5|9606.5|9609.5|9603.5|15
1602243300000|2020-10-09 11:35:00|9609.5|9603.5|9611.5|9605.5|9614.5|9608.5|9609.5|9603.5|125
1602243600000|2020-10-09 11:40:00|9612|9606|9611.5|9605.5|9612.5|9606.5|9610.5|9604.5|25
1602243900000|2020-10-09 11:45:00|9612|9606|9611|9605|9613|9607|9610.5|9604.5|30
1602244200000|2020-10-09 11:50:00|9611.5|9605.5|9612.5|9606.5|9613.5|9607.5|9610.5|9604.5|13
1602244500000|2020-10-09 11:55:00|9614.5|9608.5|9612.5|9606.5|9614.5|9608.5|9611.5|9605.5|30
1602244800000|2020-10-09 12:00:00|9613|9607|9613.5|9607.5|9614.5|9608.5|9612.5|9606.5|14
1602245100000|2020-10-09 12:05:00|9614|9608|9615.5|9609.5|9615.5|9609.5|9613|9607|63
1602245400000|2020-10-09 12:10:00|9615|9609|9614.5|9608.5|9616|9610|9613|9607|45
1602245700000|2020-10-09 12:15:00|9615|9609|9614.5|9608.5|9617|9611|9614.5|9608.5|30
1602246000000|2020-10-09 12:20:00|9614|9608|9616|9610|9616.5|9610.5|9612.5|9606.5|58
1602246300000|2020-10-09 12:25:00|9616.5|9610.5|9617.5|9611.5|9618.5|9612.5|9614.5|9608.5|127
1602246600000|2020-10-09 12:30:00|9618|9612|9619|9613|9620|9614|9617.5|9611.5|141
1602246900000|2020-10-09 12:35:00|9619.5|9613.5|9618|9612|9619.5|9613.5|9616.5|9610.5|14
1602247200000|2020-10-09 12:40:00|9618.5|9612.5|9618|9612|9619|9613|9617.5|9611.5|19
1602247500000|2020-10-09 12:45:00|9617.5|9611.5|9623|9617|9624|9618|9617.5|9611.5|126
1602247800000|2020-10-09 12:50:00|9622.5|9616.5|9628|9622|9630.5|9624.5|9622.5|9616.5|139
1602248100000|2020-10-09 12:55:00|9628.5|9622.5|9627.5|9621.5|9628.5|9622.5|9625|9619|47
1602248400000|2020-10-09 13:00:00|9627|9621|9625|9619|9627.5|9621.5|9625|9619|33
1602248700000|2020-10-09 13:05:00|9625.5|9619.5|9625.5|9619.5|9626.5|9620.5|9624|9618|34
1602249000000|2020-10-09 13:10:00|9626|9620|9626.5|9620.5|9627.5|9621.5|9625.5|9619.5|9
1602249300000|2020-10-09 13:15:00|9627|9621|9625.5|9619.5|9627.5|9621.5|9625.5|9619.5|20
1602249600000|2020-10-09 13:20:00|9626|9620|9626.5|9620.5|9628.5|9622.5|9625.5|9619.5|35
1602249900000|2020-10-09 13:25:00|9626|9620|9626|9620|9626.5|9620.5|9624.5|9618.5|44
1602250200000|2020-10-09 13:30:00|9626.5|9620.5|9627.5|9621.5|9636.5|9630.5|9626.5|9620.5|554
1602250500000|2020-10-09 13:35:00|9627|9621|9628|9622|9629|9623|9625|9619|254
1602250800000|2020-10-09 13:40:00|9627.5|9621.5|9625|9619|9629|9623|9624.5|9618.5|105
1602251100000|2020-10-09 13:45:00|9625.5|9619.5|9631|9625|9631|9625|9620.5|9614.5|182
1602251400000|2020-10-09 13:50:00|9631.5|9625.5|9632|9626|9636.5|9630.5|9626.5|9620.5|232
1602251700000|2020-10-09 13:55:00|9632.5|9626.5|9636.5|9630.5|9638.5|9632.5|9631.5|9625.5|204
1602252000000|2020-10-09 14:00:00|9636|9630|9641.5|9635.5|9643.5|9637.5|9633|9627|249
1602252300000|2020-10-09 14:05:00|9640.5|9634.5|9640|9634|9643|9637|9638.5|9632.5|149
1602252600000|2020-10-09 14:10:00|9639.5|9633.5|9643|9637|9645.5|9639.5|9639.5|9633.5|181
1602252900000|2020-10-09 14:15:00|9642.5|9636.5|9644.5|9638.5|9647.5|9641.5|9642.5|9636.5|140
1602253200000|2020-10-09 14:20:00|9645|9639|9649.5|9643.5|9650|9644|9642.5|9636.5|190
1602253500000|2020-10-09 14:25:00|9649|9643|9654.5|9648.5|9657|9651|9648|9642|297
1602253800000|2020-10-09 14:30:00|9654|9648|9664.5|9658.5|9665|9659|9653.5|9647.5|436
1602254100000|2020-10-09 14:35:00|9664|9658|9665.5|9659.5|9667.5|9661.5|9663.5|9657.5|197
1602254400000|2020-10-09 14:40:00|9666|9660|9665.5|9659.5|9666|9660|9662|9656|169
1602254700000|2020-10-09 14:45:00|9666|9660|9668.5|9662.5|9671.5|9665.5|9666|9660|248
1602255000000|2020-10-09 14:50:00|9668|9662|9666.5|9660.5|9668|9662|9663|9657|165
1602255300000|2020-10-09 14:55:00|9666|9660|9671|9665|9671|9665|9664.5|9658.5|130
1602255600000|2020-10-09 15:00:00|9672|9666|9675|9669|9675|9669|9668|9662|170
1602255900000|2020-10-09 15:05:00|9674|9668|9678|9672|9681|9675|9674|9668|166
1602256200000|2020-10-09 15:10:00|9679|9673|9683|9677|9685|9679|9679|9673|334
1602256500000|2020-10-09 15:15:00|9682|9676|9688|9682|9688|9682|9682|9676|244
1602256800000|2020-10-09 15:20:00|9687|9681|9685|9679|9688|9682|9681|9675|246
1602257100000|2020-10-09 15:25:00|9684|9678|9688|9682|9690|9684|9683|9677|411
1602257400000|2020-10-09 15:30:00|9687|9681|9688|9682|9690|9684|9685|9679|223
1602257700000|2020-10-09 15:35:00|9689|9683|9692|9686|9694|9688|9689|9683|157
1602258000000|2020-10-09 15:40:00|9691|9685|9688|9682|9692|9686|9683|9677|227
1602258300000|2020-10-09 15:45:00|9687|9681|9693|9687|9696|9690|9687|9681|141
1602258600000|2020-10-09 15:50:00|9694|9688|9694|9688|9695|9689|9685|9679|164
1602258900000|2020-10-09 15:55:00|9693|9687|9696|9690|9697|9691|9693|9687|71
1602259200000|2020-10-09 16:00:00|9697|9691|9691|9685|9698|9692|9689|9683|189
1602259500000|2020-10-09 16:05:00|9692|9686|9693|9687|9693|9687|9690|9684|72
1602259800000|2020-10-09 16:10:00|9692|9686|9693|9687|9693|9687|9689|9683|86
1602260100000|2020-10-09 16:15:00|9692|9686|9690|9684|9694|9688|9690|9684|97
1602260400000|2020-10-09 16:20:00|9691|9685|9695|9689|9698|9692|9691|9685|81
1602260700000|2020-10-09 16:25:00|9697|9691|9689|9683|9697|9691|9682|9676|222
1602261000000|2020-10-09 16:30:00|9688|9682|9685|9679|9689|9683|9684|9678|58
1602261300000|2020-10-09 16:35:00|9686|9680|9685|9679|9687|9681|9684|9678|30
1602261600000|2020-10-09 16:40:00|9686|9680|9689|9683|9690|9684|9685|9679|142
1602261900000|2020-10-09 16:45:00|9688|9682|9684|9678|9690|9684|9682|9676|114
1602262200000|2020-10-09 16:50:00|9685|9679|9689|9683|9689|9683|9685|9679|134
1602262500000|2020-10-09 16:55:00|9688|9682|9691|9685|9692|9686|9687|9681|159
1602262800000|2020-10-09 17:00:00|9690|9684|9690|9684|9691|9685|9688|9682|63
1602263100000|2020-10-09 17:05:00|9691|9685|9693|9687|9693|9687|9691|9685|62
1602263400000|2020-10-09 17:10:00|9692|9686|9690|9684|9692|9686|9689|9683|34
1602263700000|2020-10-09 17:15:00|9691|9685|9691|9685|9692|9686|9689|9683|92
1602264000000|2020-10-09 17:20:00|9692|9686|9687|9681|9692|9686|9687|9681|39
1602264300000|2020-10-09 17:25:00|9689|9683|9688|9682|9689|9683|9687|9681|33
1602264600000|2020-10-09 17:30:00|9689|9683|9688|9682|9689|9683|9688|9682|18
1602264900000|2020-10-09 17:35:00|9689|9683|9687|9681|9689|9683|9686|9680|22
1602265200000|2020-10-09 17:40:00|9688|9682|9689|9683|9690|9684|9688|9682|23
1602265500000|2020-10-09 17:45:00|9687|9681|9689|9683|9690|9684|9687|9681|18
1602265800000|2020-10-09 17:50:00|9687|9681|9687|9681|9688|9682|9687|9681|10
1602266100000|2020-10-09 17:55:00|9688|9682|9687|9681|9688|9682|9687|9681|21
1602266400000|2020-10-09 18:00:00|9688|9682|9688|9682|9690|9684|9688|9682|16
1602266700000|2020-10-09 18:05:00|9689|9683|9689|9683|9690|9684|9688|9682|25
1602267000000|2020-10-09 18:10:00|9690|9684|9689|9683|9690|9684|9688|9682|38
1602267300000|2020-10-09 18:15:00|9691|9685|9690|9684|9691|9685|9689|9683|23
1602267600000|2020-10-09 18:20:00|9689|9683|9688|9682|9690|9684|9688|9682|33
1602267900000|2020-10-09 18:25:00|9689|9683|9686|9680|9689|9683|9685|9679|61
1602268200000|2020-10-09 18:30:00|9687|9681|9686|9680|9688|9682|9686|9680|23
1602268500000|2020-10-09 18:35:00|9685|9679|9679|9673|9686|9680|9676|9670|141
1602268800000|2020-10-09 18:40:00|9678|9672|9686|9680|9687|9681|9674|9668|114
1602269100000|2020-10-09 18:45:00|9685|9679|9683|9677|9685|9679|9680|9674|104
1602269400000|2020-10-09 18:50:00|9682|9676|9679|9673|9682|9676|9675|9669|104
1602269700000|2020-10-09 18:55:00|9680|9674|9690.6|9667.2|9690.6|9676|9675|9667.2|135
1602270000000|2020-10-09 19:00:00|9690.5|9667.1|9691.8|9668.4|9692.1|9668.7|9688|9664.6|0
1602270300000|2020-10-09 19:05:00|9691.7|9668.3|9690.1|9666.7|9691.8|9668.4|9689.1|9665.7|0
1602270600000|2020-10-09 19:10:00|9690|9666.6|9691.6|9668.2|9692|9668.6|9688.6|9665.2|0
1602270900000|2020-10-09 19:15:00|9691.7|9668.3|9691.5|9668.1|9691.7|9668.3|9689.1|9665.7|0
1602271200000|2020-10-09 19:20:00|9691.6|9668.2|9692.7|9669.3|9695.4|9672|9691.6|9668.2|0
1602271500000|2020-10-09 19:25:00|9693.4|9670|9693.8|9670.4|9693.9|9670.5|9692.1|9668.7|0
1602271800000|2020-10-09 19:30:00|9693.7|9670.3|9688.7|9665.3|9693.8|9670.4|9687.7|9664.3|0
1602272100000|2020-10-09 19:35:00|9688.8|9665.4|9689.3|9665.9|9691.6|9668.2|9687.2|9663.8|0
1602272400000|2020-10-09 19:40:00|9689.5|9666.1|9689.8|9666.4|9690.9|9667.5|9688.4|9665|0
1602272700000|2020-10-09 19:45:00|9689.2|9665.8|9687.8|9664.4|9691.1|9667.7|9686.8|9663.4|0
1602273000000|2020-10-09 19:50:00|9688.3|9664.9|9688.5|9665.1|9691.3|9667.9|9686|9662.6|0
1602273300000|2020-10-09 19:55:00|9688.6|9665.2|9692.1|9668.7|9692.1|9668.7|9686.4|9663|0
1602273600000|2020-10-09 20:00:00|9691.2|9667.8|9694.1|9670.7|9696.5|9673.1|9689.7|9666.3|0
1602273900000|2020-10-09 20:05:00|9694.6|9671.2|9696.5|9673.1|9696.5|9673.1|9692.6|9669.2|0
1602274200000|2020-10-09 20:10:00|9697|9673.6|9701.1|9677.7|9702.1|9678.7|9695.1|9671.7|0
1602274500000|2020-10-09 20:15:00|9701.3|9677.9|9700.2|9676.8|9701.4|9678|9700.2|9676.8|0
1602274800000|2020-10-09 20:20:00|9700|9676.6|9700.4|9677|9700.4|9677|9700|9676.6|0
1602275100000|2020-10-09 20:25:00|9700.2|9676.8|9700.7|9677.3|9701.6|9678.2|9700|9676.6|0
1602275400000|2020-10-09 20:30:00|9702.6|9679.2|9705.3|9681.9|9709|9685.6|9701.2|9677.8|0
1602275700000|2020-10-09 20:35:00|9704.8|9681.4|9705.3|9681.9|9707.2|9683.8|9704.8|9681.4|0
1602276000000|2020-10-09 20:40:00|9704.8|9681.4|9706.3|9682.9|9706.8|9683.4|9704.3|9680.9|0
1602276300000|2020-10-09 20:45:00|9705.8|9682.4|9703.8|9680.4|9705.8|9682.4|9703.3|9679.9|0
1602276600000|2020-10-09 20:50:00|9703.3|9679.9|9704.8|9681.4|9704.8|9681.4|9702.8|9679.4|0
1602276900000|2020-10-09 20:55:00|9704.3|9680.9|9707.7|9684.3|9714.1|9690.7|9704.3|9680.9|0
1602453600000|2020-10-11 22:00:00|9667.8|9644.4|9669.8|9646.4|9670.3|9646.9|9666.4|9643|0
1602453900000|2020-10-11 22:05:00|9670|9646.6|9675.3|9651.9|9680.5|9657.1|9670|9646.6|0
1602454200000|2020-10-11 22:10:00|9675.6|9652.2|9677.7|9654.3|9678.8|9655.4|9675.1|9651.7|0
1602454500000|2020-10-11 22:15:00|9677.9|9654.5|9681.3|9657.9|9683.2|9659.8|9677.2|9653.8|0
1602454800000|2020-10-11 22:20:00|9681.8|9658.4|9682.2|9658.8|9682.7|9659.3|9680.3|9656.9|0
1602455100000|2020-10-11 22:25:00|9682.7|9659.3|9683.2|9659.8|9683.7|9660.3|9681.8|9658.4|0
1602455400000|2020-10-11 22:30:00|9683.7|9660.3|9680.5|9657.1|9683.7|9660.3|9679.3|9655.9|0
1602455700000|2020-10-11 22:35:00|9680.8|9657.4|9680.8|9657.4|9681.5|9658.1|9679.3|9655.9|0
1602456000000|2020-10-11 22:40:00|9680.3|9656.9|9682.2|9658.8|9682.7|9659.3|9680.3|9656.9|0
1602456300000|2020-10-11 22:45:00|9681.8|9658.4|9681.3|9657.9|9682.2|9658.8|9679.8|9656.4|0
1602456600000|2020-10-11 22:50:00|9681|9657.6|9678.6|9655.2|9681.3|9657.9|9678.3|9654.9|0
1602456900000|2020-10-11 22:55:00|9678.8|9655.4|9679.3|9655.9|9679.8|9656.4|9678.3|9654.9|0
1602457200000|2020-10-11 23:00:00|9679.6|9656.2|9679.6|9656.2|9681.8|9658.4|9679.1|9655.7|0
1602457500000|2020-10-11 23:05:00|9679.3|9655.9|9678.3|9654.9|9680.3|9656.9|9678.3|9654.9|0
1602457800000|2020-10-11 23:10:00|9678.6|9655.2|9676.4|9653|9678.8|9655.4|9674.4|9651|0
1602458100000|2020-10-11 23:15:00|9676.1|9652.7|9673.7|9650.3|9677.4|9654|9673.5|9650.1|0
1602458400000|2020-10-11 23:20:00|9673.5|9650.1|9675.4|9652|9676.4|9653|9671|9647.6|0
1602458700000|2020-10-11 23:25:00|9675.9|9652.5|9674|9650.6|9675.9|9652.5|9673.5|9650.1|0
1602459000000|2020-10-11 23:30:00|9674.4|9651|9673|9649.6|9675.9|9652.5|9672|9648.6|0
1602459300000|2020-10-11 23:35:00|9672.5|9649.1|9675.9|9652.5|9675.9|9652.5|9672.5|9649.1|0
1602459600000|2020-10-11 23:40:00|9676.1|9652.7|9675.9|9652.5|9676.9|9653.5|9675.9|9652.5|0
1602459900000|2020-10-11 23:45:00|9676.4|9653|9690.2|9666.8|9691.4|9668|9675.9|9652.5|0
1602460200000|2020-10-11 23:50:00|9690.7|9667.3|9688.9|9665.5|9690.7|9667.3|9688.2|9664.8|0
1602460500000|2020-10-11 23:55:00|9688.7|9665.3|9688.7|9665.3|9689.7|9666.3|9688.2|9664.8|0
1602460800000|2020-10-12 00:00:00|9689.2|9665.8|9686.7|9663.3|9689.2|9665.8|9683.3|9659.9|0
1602461100000|2020-10-12 00:05:00|9686.3|9662.9|9681.9|9658.5|9686.3|9662.9|9677|9653.6|0
1602461400000|2020-10-12 00:10:00|9681.6|9658.2|9682.8|9659.4|9683.3|9659.9|9681.4|9658|0
1602461700000|2020-10-12 00:15:00|9682.6|9659.2|9682.9|9659.5|9683.9|9660.5|9677.5|9654.1|0
1602462000000|2020-10-12 00:20:00|9683|9659.6|9686.6|9663.2|9688|9664.6|9682.7|9659.3|0
1602462300000|2020-10-12 00:25:00|9686.4|9663|9677.8|9654.4|9689|9665.6|9677.6|9654.2|0
1602462600000|2020-10-12 00:30:00|9677.7|9654.3|9682.7|9659.3|9683.5|9660.1|9675.9|9652.5|0
1602462900000|2020-10-12 00:35:00|9682.5|9659.1|9680|9656.6|9682.7|9659.3|9678.3|9654.9|0
1602463200000|2020-10-12 00:40:00|9680.3|9656.9|9678.3|9654.9|9682|9658.6|9678.3|9654.9|0
1602463500000|2020-10-12 00:45:00|9679.1|9655.7|9677.8|9654.4|9680|9656.6|9675.9|9652.5|0
1602463800000|2020-10-12 00:50:00|9677.9|9654.5|9675.1|9651.7|9678.6|9655.2|9675|9651.6|0
1602464100000|2020-10-12 00:55:00|9674.9|9651.5|9677.8|9654.4|9678.6|9655.2|9673.7|9650.3|0
1602464400000|2020-10-12 01:00:00|9677.6|9654.2|9673.7|9650.3|9678.1|9654.7|9671.6|9648.2|0
1602464700000|2020-10-12 01:05:00|9673.9|9650.5|9661.8|9638.4|9673.9|9650.5|9661.4|9638|0
1602465000000|2020-10-12 01:10:00|9661.7|9638.3|9660.5|9637.1|9667.8|9644.4|9660.4|9637|0
1602465300000|2020-10-12 01:15:00|9658.7|9635.3|9656.6|9650.6|9677.6|9671.6|9650.6|9635.3|1712
1602465600000|2020-10-12 01:20:00|9657.6|9651.6|9668.6|9662.6|9668.6|9662.6|9649.6|9643.6|857
1602465900000|2020-10-12 01:25:00|9667.6|9661.6|9658.6|9652.6|9671.6|9665.6|9654.6|9648.6|970
1602466200000|2020-10-12 01:30:00|9659.6|9653.6|9708.6|9702.6|9717.6|9711.6|9651.6|9645.6|3659
1602466500000|2020-10-12 01:35:00|9709.6|9703.6|9764.6|9758.6|9766.6|9760.6|9708.6|9702.6|3469
1602466800000|2020-10-12 01:40:00|9765.6|9759.6|9769.6|9763.6|9781.6|9775.6|9764.6|9758.6|2780
1602467100000|2020-10-12 01:45:00|9771.6|9765.6|9781.6|9775.6|9787.6|9781.6|9762.6|9756.6|2514
1602467400000|2020-10-12 01:50:00|9782.6|9776.6|9795.6|9789.6|9800.6|9794.6|9777.6|9771.6|1735
1602467700000|2020-10-12 01:55:00|9793.6|9787.6|9804.6|9798.6|9809.6|9803.6|9790.6|9784.6|1640
1602468000000|2020-10-12 02:00:00|9806.6|9800.6|9806.6|9800.6|9813.6|9807.6|9802.6|9796.6|1669
1602468300000|2020-10-12 02:05:00|9805.6|9799.6|9817.6|9811.6|9823.6|9817.6|9805.6|9799.6|1467
1602468600000|2020-10-12 02:10:00|9816.6|9810.6|9812.6|9806.6|9825.6|9819.6|9812.6|9806.6|1319
1602468900000|2020-10-12 02:15:00|9813.6|9807.6|9800.6|9794.6|9813.6|9807.6|9796.6|9790.6|1652
1602469200000|2020-10-12 02:20:00|9802.6|9796.6|9785.6|9779.6|9802.6|9796.6|9784.6|9778.6|1301
1602469500000|2020-10-12 02:25:00|9784.6|9778.6|9782.6|9776.6|9785.6|9779.6|9780.6|9774.6|1594
1602469800000|2020-10-12 02:30:00|9781.6|9775.6|9795.6|9789.6|9805.6|9799.6|9780.6|9774.6|1090
1602470100000|2020-10-12 02:35:00|9796.6|9790.6|9787.6|9781.6|9801.6|9795.6|9775.6|9769.6|1116
1602470400000|2020-10-12 02:40:00|9788.6|9782.6|9790.6|9784.6|9791.6|9785.6|9783.6|9777.6|894
1602470700000|2020-10-12 02:45:00|9791.6|9785.6|9792.6|9786.6|9796.6|9790.6|9787.6|9781.6|1010
1602471000000|2020-10-12 02:50:00|9793.6|9787.6|9798.6|9792.6|9799.6|9793.6|9790.6|9784.6|521
1602471300000|2020-10-12 02:55:00|9797.6|9791.6|9800.6|9794.6|9807.6|9801.6|9791.6|9785.6|702
1602471600000|2020-10-12 03:00:00|9801.6|9795.6|9803.6|9797.6|9804.6|9798.6|9797.6|9791.6|425
1602471900000|2020-10-12 03:05:00|9805.6|9799.6|9807.6|9801.6|9812.6|9806.6|9802.6|9796.6|780
1602472200000|2020-10-12 03:10:00|9806.6|9800.6|9794.6|9788.6|9806.6|9800.6|9793.6|9787.6|622
1602472500000|2020-10-12 03:15:00|9793.6|9787.6|9793.6|9787.6|9797.6|9791.6|9789.6|9783.6|655
1602472800000|2020-10-12 03:20:00|9794.6|9788.6|9802.6|9796.6|9803.6|9797.6|9791.6|9785.6|702
1602473100000|2020-10-12 03:25:00|9801.6|9795.6|9804.6|9798.6|9807.6|9801.6|9800.6|9794.6|422
1602473400000|2020-10-12 03:30:00|9803.6|9797.6|9826.6|9820.6|9833.6|9827.6|9803.6|9797.6|1293
1602473700000|2020-10-12 03:35:00|9827.6|9821.6|9824.6|9818.6|9831.6|9825.6|9820.6|9814.6|463
1602474000000|2020-10-12 03:40:00|9825.6|9819.6|9846.6|9840.6|9846.6|9840.6|9825.6|9819.6|895
1602474300000|2020-10-12 03:45:00|9845.6|9839.6|9857.6|9851.6|9859.6|9853.6|9844.6|9838.6|1196
1602474600000|2020-10-12 03:50:00|9856.6|9850.6|9857.6|9851.6|9861.6|9855.6|9848.6|9842.6|1059
1602474900000|2020-10-12 03:55:00|9858.6|9852.6|9862.6|9856.6|9862.6|9856.6|9855.6|9849.6|3180
1602475200000|2020-10-12 04:00:00|9866.3|9842.9|9865.8|9842.4|9866.3|9842.9|9865.6|9842.2|0
1602475500000|2020-10-12 04:05:00|9865.7|9842.3|9868.3|9844.9|9868.3|9844.9|9865.6|9842.2|0
1602475800000|2020-10-12 04:10:00|9868.5|9845.1|9868.5|9845.1|9870.5|9847.1|9868.1|9844.7|0
1602476100000|2020-10-12 04:15:00|9868.3|9844.9|9869.7|9846.3|9869.7|9846.3|9867.7|9844.3|0
1602476400000|2020-10-12 04:20:00|9869.5|9846.1|9868.5|9845.1|9869.5|9846.1|9867.7|9844.3|0
1602476700000|2020-10-12 04:25:00|9868.3|9844.9|9868|9844.6|9869|9845.6|9868|9844.6|0
1602477000000|2020-10-12 04:30:00|9867.8|9844.4|9867.7|9844.3|9868|9844.6|9866|9842.6|0
1602477300000|2020-10-12 04:35:00|9868|9844.6|9869.5|9846.1|9870.5|9847.1|9867.7|9844.3|0
1602477600000|2020-10-12 04:40:00|9869.7|9846.3|9870.2|9846.8|9870.5|9847.1|9869.2|9845.8|0
1602477900000|2020-10-12 04:45:00|9870.5|9847.1|9870.5|9847.1|9870.8|9847.4|9870.2|9846.8|0
1602478200000|2020-10-12 04:50:00|9870.6|9847.2|9870.7|9847.3|9872.5|9849.1|9870.5|9847.1|0
1602478500000|2020-10-12 04:55:00|9870.5|9847.1|9872|9848.6|9872.2|9848.8|9870.5|9847.1|0
1602478800000|2020-10-12 05:00:00|9862.6|9856.6|9890.6|9884.6|9894.6|9888.6|9849.6|9843.6|2353
1602479100000|2020-10-12 05:05:00|9891.6|9885.6|9897.6|9891.6|9900.6|9894.6|9887.6|9881.6|1400
1602479400000|2020-10-12 05:10:00|9898.6|9892.6|9893.6|9887.6|9905.6|9899.6|9888.6|9882.6|1322
1602479700000|2020-10-12 05:15:00|9892.6|9886.6|9901.6|9895.6|9902.6|9896.6|9889.6|9883.6|886
1602480000000|2020-10-12 05:20:00|9902.6|9896.6|9899.6|9893.6|9903.6|9897.6|9894.6|9888.6|1180
1602480300000|2020-10-12 05:25:00|9897.6|9891.6|9884.6|9878.6|9900.6|9894.6|9883.6|9877.6|1054
1602480600000|2020-10-12 05:30:00|9883.6|9877.6|9882.6|9876.6|9888.6|9882.6|9878.6|9872.6|1215
1602480900000|2020-10-12 05:35:00|9879.6|9873.6|9885.6|9879.6|9889.6|9883.6|9878.6|9872.6|734
1602481200000|2020-10-12 05:40:00|9884.6|9878.6|9878.6|9872.6|9885.6|9879.6|9870.6|9864.6|1344
1602481500000|2020-10-12 05:45:00|9879.6|9873.6|9881.6|9875.6|9882.6|9876.6|9874.6|9868.6|695
1602481800000|2020-10-12 05:50:00|9882.6|9876.6|9886.6|9880.6|9886.6|9880.6|9881.6|9875.6|523
1602482100000|2020-10-12 05:55:00|9885.6|9879.6|9886.6|9880.6|9888.6|9882.6|9883.6|9877.6|2329
1602482400000|2020-10-12 06:00:00|9887.6|9881.6|9886.6|9880.6|9891.6|9885.6|9880.6|9874.6|1096
1602482700000|2020-10-12 06:05:00|9887.6|9881.6|9888.6|9882.6|9898.6|9892.6|9884.6|9878.6|780
1602483000000|2020-10-12 06:10:00|9887.6|9881.6|9889.6|9883.6|9896.6|9890.6|9887.6|9881.6|872
1602483300000|2020-10-12 06:15:00|9890.6|9884.6|9886.6|9880.6|9893.6|9887.6|9885.6|9879.6|835
1602483600000|2020-10-12 06:20:00|9885.6|9879.6|9875.6|9869.6|9889.6|9883.6|9875.6|9869.6|724
1602483900000|2020-10-12 06:25:00|9876.6|9870.6|9874.6|9868.6|9878.6|9872.6|9873.6|9867.6|1117
1602484200000|2020-10-12 06:30:00|9873.6|9867.6|9876.6|9870.6|9876.6|9870.6|9872.6|9866.6|633
1602484500000|2020-10-12 06:35:00|9877.6|9871.6|9876.6|9870.6|9880.6|9874.6|9874.6|9868.6|682
1602484800000|2020-10-12 06:40:00|9877.6|9871.6|9870.6|9864.6|9879.6|9873.6|9863.6|9857.6|1298
1602485100000|2020-10-12 06:45:00|9869.6|9863.6|9872.6|9866.6|9874.6|9868.6|9869.6|9863.6|667
1602485400000|2020-10-12 06:50:00|9871.6|9865.6|9874.6|9868.6|9877.6|9871.6|9870.6|9864.6|556
1602485700000|2020-10-12 06:55:00|9875.6|9869.6|9863.6|9857.6|9875.6|9869.6|9862.6|9856.6|1043
1602486000000|2020-10-12 07:00:00|9864.6|9858.6|9862.6|9856.6|9866.6|9860.6|9860.6|9854.6|568
1602486300000|2020-10-12 07:05:00|9861.6|9855.6|9858.6|9852.6|9863.6|9857.6|9851.6|9845.6|1478
1602486600000|2020-10-12 07:10:00|9859.6|9853.6|9863.6|9857.6|9863.6|9857.6|9855.6|9849.6|758
1602486900000|2020-10-12 07:15:00|9862.6|9856.6|9866.6|9860.6|9867.6|9861.6|9861.6|9855.6|648
1602487200000|2020-10-12 07:20:00|9865.6|9859.6|9868.6|9862.6|9870.6|9864.6|9864.6|9858.6|817
1602487500000|2020-10-12 07:25:00|9870.6|9864.6|9868.6|9862.6|9873.6|9867.6|9865.6|9859.6|1698
1602487800000|2020-10-12 07:30:00|9869.6|9863.6|9861.6|9855.6|9869.6|9863.6|9861.6|9855.6|1222
1602488100000|2020-10-12 07:35:00|9860.6|9854.6|9860.6|9854.6|9862.6|9856.6|9855.6|9849.6|1166
1602488400000|2020-10-12 07:40:00|9859.6|9853.6|9854.6|9848.6|9859.6|9853.6|9849.6|9843.6|2511
1602488700000|2020-10-12 07:45:00|9855.6|9849.6|9855.6|9849.6|9856.6|9850.6|9850.6|9844.6|1267
1602489000000|2020-10-12 07:50:00|9854.6|9848.6|9856.6|9850.6|9856.6|9850.6|9850.6|9844.6|1571
1602489300000|2020-10-12 07:55:00|9857.6|9851.6|9862.6|9856.6|9863.6|9857.6|9852.6|9846.6|1929
1602489600000|2020-10-12 08:00:00|9861.6|9855.6|9859.6|9853.6|9861.6|9855.6|9852.6|9846.6|1746
1602489900000|2020-10-12 08:05:00|9860.6|9854.6|9867.6|9861.6|9872.6|9866.6|9858.6|9852.6|2771
1602490200000|2020-10-12 08:10:00|9866.6|9860.6|9867.6|9861.6|9873.6|9867.6|9864.6|9858.6|3079
1602490500000|2020-10-12 08:15:00|9868.6|9862.6|9876.6|9870.6|9879.6|9873.6|9867.6|9861.6|1500
1602490800000|2020-10-12 08:20:00|9877.6|9871.6|9877.6|9871.6|9880.6|9874.6|9874.6|9868.6|1251
1602491100000|2020-10-12 08:25:00|9878.6|9872.6|9873.6|9867.6|9882.6|9876.6|9873.6|9867.6|1058
1602491400000|2020-10-12 08:30:00|9887.1|9863.7|9885.4|9862|9894.6|9871.2|9885.4|9862|0
1602491700000|2020-10-12 08:35:00|9886.9|9863.5|9882.1|9858.7|9886.9|9863.5|9880.5|9857.1|0
1602492000000|2020-10-12 08:40:00|9882|9858.6|9875.1|9851.7|9883.6|9860.2|9873.6|9850.2|0
1602492300000|2020-10-12 08:45:00|9874.8|9851.4|9874.4|9851|9876.8|9853.4|9872.3|9848.9|0
1602492600000|2020-10-12 08:50:00|9874.1|9850.7|9863.1|9839.7|9874.1|9850.7|9861.4|9838|0
1602492900000|2020-10-12 08:55:00|9861.6|9838.2|9858.6|9835.2|9865.1|9841.7|9856.7|9833.3|0
1602493200000|2020-10-12 09:00:00|9857.1|9833.7|9864.9|9841.5|9865.1|9841.7|9856.6|9833.2|0
1602493500000|2020-10-12 09:05:00|9865.1|9841.7|9863.9|9840.5|9865.6|9842.2|9861.4|9838|0
1602493800000|2020-10-12 09:10:00|9864.1|9840.7|9870.4|9847|9870.4|9847|9863.9|9840.5|0
1602494100000|2020-10-12 09:15:00|9873.6|9867.6|9868.1|9862.1|9875.1|9869.1|9864.1|9858.1|156
1602494400000|2020-10-12 09:20:00|9867.6|9861.6|9867.6|9861.6|9871.1|9865.1|9867.1|9861.1|53
1602494700000|2020-10-12 09:25:00|9868.1|9862.1|9865.1|9859.1|9868.6|9862.6|9864.6|9858.6|120
1602495000000|2020-10-12 09:30:00|9865.6|9859.6|9863.1|9857.1|9869.1|9863.1|9862.1|9856.1|125
1602495300000|2020-10-12 09:35:00|9862.1|9856.1|9863.1|9857.1|9865.1|9859.1|9862.1|9856.1|126
1602495600000|2020-10-12 09:40:00|9862.1|9856.1|9861.6|9855.6|9863.6|9857.6|9860.1|9854.1|92
1602495900000|2020-10-12 09:45:00|9861.1|9855.1|9852.1|9846.1|9861.6|9855.6|9852.1|9846.1|241
1602496200000|2020-10-12 09:50:00|9851.1|9845.1|9852.1|9846.1|9852.1|9846.1|9849.1|9843.1|200
1602496500000|2020-10-12 09:55:00|9852.6|9846.6|9854.1|9848.1|9855.1|9849.1|9851.6|9845.6|82
1602496800000|2020-10-12 10:00:00|9854.6|9848.6|9853.1|9847.1|9857.1|9851.1|9853.1|9847.1|144
1602497100000|2020-10-12 10:05:00|9853.6|9847.6|9852.6|9846.6|9855.1|9849.1|9851.1|9845.1|154
1602497400000|2020-10-12 10:10:00|9852.1|9846.1|9855.6|9849.6|9857.1|9851.1|9852.1|9846.1|58
1602497700000|2020-10-12 10:15:00|9856.1|9850.1|9858.1|9852.1|9859.1|9853.1|9853.6|9847.6|80
1602498000000|2020-10-12 10:20:00|9857.6|9851.6|9858.6|9852.6|9859.1|9853.1|9855.1|9849.1|127
1602498300000|2020-10-12 10:25:00|9859.1|9853.1|9859.1|9853.1|9861.1|9855.1|9857.6|9851.6|65
1602498600000|2020-10-12 10:30:00|9858.1|9852.1|9861.6|9855.6|9862.1|9856.1|9856.1|9850.1|68
1602498900000|2020-10-12 10:35:00|9862.1|9856.1|9865.1|9859.1|9865.1|9859.1|9860.6|9854.6|75
1602499200000|2020-10-12 10:40:00|9864.6|9858.6|9866.1|9860.1|9867.6|9861.6|9863.1|9857.1|63
1602499500000|2020-10-12 10:45:00|9867.1|9861.1|9865.1|9859.1|9867.1|9861.1|9864.6|9858.6|34
1602499800000|2020-10-12 10:50:00|9865.6|9859.6|9868.1|9862.1|9869.1|9863.1|9864.6|9858.6|76
1602500100000|2020-10-12 10:55:00|9868.6|9862.6|9868.6|9862.6|9871.1|9865.1|9868.6|9862.6|68
1602500400000|2020-10-12 11:00:00|9869.1|9863.1|9865.1|9859.1|9869.1|9863.1|9864.6|9858.6|83
1602500700000|2020-10-12 11:05:00|9866.1|9860.1|9865.1|9859.1|9866.1|9860.1|9864.6|9858.6|50
1602501000000|2020-10-12 11:10:00|9866.1|9860.1|9865.1|9859.1|9866.6|9860.6|9865.1|9859.1|71
1602501300000|2020-10-12 11:15:00|9866.6|9860.6|9864.1|9858.1|9866.6|9860.6|9864.1|9858.1|26
1602501600000|2020-10-12 11:20:00|9863.6|9857.6|9865.1|9859.1|9865.1|9859.1|9862.1|9856.1|47
1602501900000|2020-10-12 11:25:00|9864.6|9858.6|9869.1|9863.1|9870.6|9864.6|9864.1|9858.1|16
1602502200000|2020-10-12 11:30:00|9868.6|9862.6|9866.6|9860.6|9869.6|9863.6|9865.1|9859.1|54
1602502500000|2020-10-12 11:35:00|9867.1|9861.1|9868.1|9862.1|9869.1|9863.1|9864.6|9858.6|73
1602502800000|2020-10-12 11:40:00|9867.6|9861.6|9870.6|9864.6|9874.1|9868.1|9866.6|9860.6|103
1602503100000|2020-10-12 11:45:00|9870.1|9864.1|9872.1|9866.1|9875.1|9869.1|9870.1|9864.1|53
1602503400000|2020-10-12 11:50:00|9871.6|9865.6|9871.1|9865.1|9873.1|9867.1|9871.1|9865.1|26
1602503700000|2020-10-12 11:55:00|9870.1|9864.1|9870.1|9864.1|9872.1|9866.1|9868.6|9862.6|57
1602504000000|2020-10-12 12:00:00|9869.6|9863.6|9872.6|9866.6|9874.6|9868.6|9869.6|9863.6|42
1602504300000|2020-10-12 12:05:00|9873.1|9867.1|9874.6|9868.6|9875.6|9869.6|9870.1|9864.1|60
1602504600000|2020-10-12 12:10:00|9875.1|9869.1|9875.1|9869.1|9875.1|9869.1|9871.1|9865.1|8
1602504900000|2020-10-12 12:15:00|9875.6|9869.6|9876.1|9870.1|9877.6|9871.6|9873.1|9867.1|30
1602505200000|2020-10-12 12:20:00|9876.6|9870.6|9875.6|9869.6|9877.1|9871.1|9874.6|9868.6|29
1602505500000|2020-10-12 12:25:00|9875.1|9869.1|9876.1|9870.1|9878.1|9872.1|9875.1|9869.1|50
1602505800000|2020-10-12 12:30:00|9875.6|9869.6|9878.1|9872.1|9878.6|9872.6|9875.1|9869.1|59
1602506100000|2020-10-12 12:35:00|9877.6|9871.6|9879.6|9873.6|9879.6|9873.6|9876.6|9870.6|11
1602506400000|2020-10-12 12:40:00|9879.1|9873.1|9880.6|9874.6|9881.1|9875.1|9879.1|9873.1|40
1602506700000|2020-10-12 12:45:00|9880.1|9874.1|9879.1|9873.1|9881.1|9875.1|9879.1|9873.1|21
1602507000000|2020-10-12 12:50:00|9879.6|9873.6|9879.1|9873.1|9881.1|9875.1|9878.6|9872.6|14
1602507300000|2020-10-12 12:55:00|9879.6|9873.6|9878.6|9872.6|9880.1|9874.1|9878.1|9872.1|47
1602507600000|2020-10-12 13:00:00|9878.1|9872.1|9878.6|9872.6|9880.1|9874.1|9877.6|9871.6|103
1602507900000|2020-10-12 13:05:00|9878.1|9872.1|9878.6|9872.6|9879.1|9873.1|9876.1|9870.1|103
1602508200000|2020-10-12 13:10:00|9878.1|9872.1|9876.1|9870.1|9880.1|9874.1|9875.6|9869.6|52
1602508500000|2020-10-12 13:15:00|9875.6|9869.6|9877.1|9871.1|9877.1|9871.1|9875.6|9869.6|79
1602508800000|2020-10-12 13:20:00|9877.6|9871.6|9875.1|9869.1|9880.1|9874.1|9874.1|9868.1|141
1602509100000|2020-10-12 13:25:00|9875.6|9869.6|9870.6|9864.6|9876.1|9870.1|9870.6|9864.6|134
1602509400000|2020-10-12 13:30:00|9871.1|9865.1|9872.1|9866.1|9874.1|9868.1|9858.1|9852.1|968
1602509700000|2020-10-12 13:35:00|9871.6|9865.6|9868.1|9862.1|9874.1|9868.1|9864.6|9858.6|369
1602510000000|2020-10-12 13:40:00|9868.6|9862.6|9864.1|9858.1|9868.6|9862.6|9860.6|9854.6|579
1602510300000|2020-10-12 13:45:00|9863.6|9857.6|9867.1|9861.1|9870.6|9864.6|9863.1|9857.1|236
1602510600000|2020-10-12 13:50:00|9868.1|9862.1|9860.6|9854.6|9868.1|9862.1|9858.1|9852.1|96
1602510900000|2020-10-12 13:55:00|9860.1|9854.1|9871.1|9865.1|9872.1|9866.1|9859.1|9853.1|144
1602511200000|2020-10-12 14:00:00|9870.6|9864.6|9867.6|9861.6|9875.1|9869.1|9867.6|9861.6|121
1602511500000|2020-10-12 14:05:00|9868.1|9862.1|9871.6|9865.6|9872.6|9866.6|9868.1|9862.1|126
1602511800000|2020-10-12 14:10:00|9871.1|9865.1|9870.1|9864.1|9871.1|9865.1|9865.6|9859.6|133
1602512100000|2020-10-12 14:15:00|9869.6|9863.6|9874.6|9868.6|9874.6|9868.6|9867.6|9861.6|104
1602512400000|2020-10-12 14:20:00|9874.1|9868.1|9870.6|9864.6|9874.1|9868.1|9870.6|9864.6|43
1602512700000|2020-10-12 14:25:00|9871.1|9865.1|9876.6|9870.6|9877.1|9871.1|9870.1|9864.1|146
1602513000000|2020-10-12 14:30:00|9876.1|9870.1|9871.1|9865.1|9878.6|9872.6|9871.1|9865.1|168
1602513300000|2020-10-12 14:35:00|9871.6|9865.6|9877.1|9871.1|9877.1|9871.1|9870.6|9864.6|129
1602513600000|2020-10-12 14:40:00|9876.1|9870.1|9882.1|9876.1|9883.1|9877.1|9876.1|9870.1|221
1602513900000|2020-10-12 14:45:00|9881.6|9875.6|9886.1|9880.1|9886.6|9880.6|9878.1|9872.1|265
1602514200000|2020-10-12 14:50:00|9886.6|9880.6|9893.6|9887.6|9894.1|9888.1|9882.6|9876.6|427
1602514500000|2020-10-12 14:55:00|9893.1|9887.1|9894.6|9888.6|9895.1|9889.1|9890.1|9884.1|192
1602514800000|2020-10-12 15:00:00|9895.6|9889.6|9898.6|9892.6|9901.6|9895.6|9894.6|9888.6|382
1602515100000|2020-10-12 15:05:00|9897.6|9891.6|9910.6|9904.6|9912.6|9906.6|9897.6|9891.6|334
1602515400000|2020-10-12 15:10:00|9911.6|9905.6|9904.6|9898.6|9912.6|9906.6|9904.6|9898.6|253
1602515700000|2020-10-12 15:15:00|9903.6|9897.6|9898.6|9892.6|9903.6|9897.6|9896.6|9890.6|288
1602516000000|2020-10-12 15:20:00|9897.6|9891.6|9904.6|9898.6|9905.6|9899.6|9897.6|9891.6|228
1602516300000|2020-10-12 15:25:00|9905.6|9899.6|9902.6|9896.6|9905.6|9899.6|9900.6|9894.6|194
1602516600000|2020-10-12 15:30:00|9901.6|9895.6|9899.6|9893.6|9905.6|9899.6|9899.6|9893.6|163
1602516900000|2020-10-12 15:35:00|9898.6|9892.6|9886.6|9880.6|9900.6|9894.6|9886.6|9880.6|272
1602517200000|2020-10-12 15:40:00|9887.6|9881.6|9897.6|9891.6|9897.6|9891.6|9884.6|9878.6|218
1602517500000|2020-10-12 15:45:00|9896.6|9890.6|9886.6|9880.6|9896.6|9890.6|9885.6|9879.6|221
1602517800000|2020-10-12 15:50:00|9887.6|9881.6|9890.6|9884.6|9890.6|9884.6|9886.6|9880.6|92
1602518100000|2020-10-12 15:55:00|9889.6|9883.6|9886.6|9880.6|9892.6|9886.6|9884.6|9878.6|357
1602518400000|2020-10-12 16:00:00|9884.6|9878.6|9889.6|9883.6|9890.6|9884.6|9883.6|9877.6|120
1602518700000|2020-10-12 16:05:00|9890.6|9884.6|9891.6|9885.6|9891.6|9885.6|9889.6|9883.6|192
1602519000000|2020-10-12 16:10:00|9892.6|9886.6|9897.6|9891.6|9899.6|9893.6|9890.6|9884.6|134
1602519300000|2020-10-12 16:15:00|9898.6|9892.6|9893.6|9887.6|9898.6|9892.6|9891.6|9885.6|187
1602519600000|2020-10-12 16:20:00|9894.6|9888.6|9897.6|9891.6|9898.6|9892.6|9893.6|9887.6|81
1602519900000|2020-10-12 16:25:00|9898.6|9892.6|9906.6|9900.6|9906.6|9900.6|9896.6|9890.6|183
1602520200000|2020-10-12 16:30:00|9902.6|9896.6|9900.6|9894.6|9905.6|9899.6|9900.6|9894.6|184
1602520500000|2020-10-12 16:35:00|9901.6|9895.6|9902.6|9896.6|9902.6|9896.6|9899.6|9893.6|70
1602520800000|2020-10-12 16:40:00|9903.6|9897.6|9906.6|9900.6|9907.6|9901.6|9903.6|9897.6|55
1602521100000|2020-10-12 16:45:00|9905.6|9899.6|9906.6|9900.6|9906.6|9900.6|9904.6|9898.6|130
1602521400000|2020-10-12 16:50:00|9907.6|9901.6|9905.6|9899.6|9907.6|9901.6|9903.6|9897.6|60
1602521700000|2020-10-12 16:55:00|9904.6|9898.6|9906.6|9900.6|9907.6|9901.6|9903.6|9897.6|109
1602522000000|2020-10-12 17:00:00|9905.6|9899.6|9903.6|9897.6|9907.6|9901.6|9903.6|9897.6|23
1602522300000|2020-10-12 17:05:00|9904.6|9898.6|9902.6|9896.6|9904.6|9898.6|9900.6|9894.6|71
1602522600000|2020-10-12 17:10:00|9901.6|9895.6|9901.6|9895.6|9903.6|9897.6|9899.6|9893.6|47
1602522900000|2020-10-12 17:15:00|9902.6|9896.6|9904.6|9898.6|9905.6|9899.6|9901.6|9895.6|80
1602523200000|2020-10-12 17:20:00|9903.6|9897.6|9908.6|9902.6|9908.6|9902.6|9903.6|9897.6|49
1602523500000|2020-10-12 17:25:00|9907.6|9901.6|9908.6|9902.6|9909.6|9903.6|9907.6|9901.6|75
1602523800000|2020-10-12 17:30:00|9907.6|9901.6|9909.6|9903.6|9913.6|9907.6|9907.6|9901.6|86
1602524100000|2020-10-12 17:35:00|9910.6|9904.6|9905.6|9899.6|9910.6|9904.6|9902.6|9896.6|85
1602524400000|2020-10-12 17:40:00|9903.6|9897.6|9902.6|9896.6|9905.6|9899.6|9902.6|9896.6|47
1602524700000|2020-10-12 17:45:00|9903.6|9897.6|9897.6|9891.6|9903.6|9897.6|9897.6|9891.6|58
1602525000000|2020-10-12 17:50:00|9898.6|9892.6|9896.6|9890.6|9898.6|9892.6|9896.6|9890.6|85
1602525300000|2020-10-12 17:55:00|9897.6|9891.6|9902.6|9896.6|9903.6|9897.6|9897.6|9891.6|68
1602525600000|2020-10-12 18:00:00|9903.6|9897.6|9902.6|9896.6|9906.6|9900.6|9902.6|9896.6|47
1602525900000|2020-10-12 18:05:00|9903.6|9897.6|9904.6|9898.6|9905.6|9899.6|9902.6|9896.6|80
1602526200000|2020-10-12 18:10:00|9903.6|9897.6|9904.6|9898.6|9904.6|9898.6|9902.6|9896.6|78
1602526500000|2020-10-12 18:15:00|9903.6|9897.6|9905.6|9899.6|9905.6|9899.6|9903.6|9897.6|70
1602526800000|2020-10-12 18:20:00|9904.6|9898.6|9904.6|9898.6|9906.6|9900.6|9901.6|9895.6|103
1602527100000|2020-10-12 18:25:00|9905.6|9899.6|9907.6|9901.6|9907.6|9901.6|9904.6|9898.6|76
1602527400000|2020-10-12 18:30:00|9908.6|9902.6|9906.6|9900.6|9911.6|9905.6|9906.6|9900.6|108
1602527700000|2020-10-12 18:35:00|9907.6|9901.6|9901.6|9895.6|9907.6|9901.6|9899.6|9893.6|143
1602528000000|2020-10-12 18:40:00|9900.6|9894.6|9903.6|9897.6|9905.6|9899.6|9900.6|9894.6|62
1602528300000|2020-10-12 18:45:00|9904.6|9898.6|9901.6|9895.6|9904.6|9898.6|9900.6|9894.6|107
1602528600000|2020-10-12 18:50:00|9902.6|9896.6|9904.6|9898.6|9904.6|9898.6|9900.6|9894.6|84
1602528900000|2020-10-12 18:55:00|9903.6|9897.6|9907.7|9884.3|9907.8|9897.6|9897.6|9884.3|153
1602529200000|2020-10-12 19:00:00|9907.8|9884.4|9906.9|9883.5|9909.1|9885.7|9903.7|9880.3|0
1602529500000|2020-10-12 19:05:00|9906.8|9883.4|9903.3|9879.9|9908.3|9884.9|9903.1|9879.7|0
1602529800000|2020-10-12 19:10:00|9903.2|9879.8|9895.8|9872.4|9904.3|9880.9|9895.5|9872.1|0
1602530100000|2020-10-12 19:15:00|9895.9|9872.5|9898.2|9874.8|9898.9|9875.5|9895.8|9872.4|0
1602530400000|2020-10-12 19:20:00|9898.3|9874.9|9902.3|9878.9|9902.3|9878.9|9898.1|9874.7|0
1602530700000|2020-10-12 19:25:00|9902.2|9878.8|9904|9880.6|9904|9880.6|9899.6|9876.2|0
1602531000000|2020-10-12 19:30:00|9903.9|9880.5|9899.6|9876.2|9904.1|9880.7|9898.8|9875.4|0
1602531300000|2020-10-12 19:35:00|9899.7|9876.3|9897.8|9874.4|9899.8|9876.4|9897.6|9874.2|0
1602531600000|2020-10-12 19:40:00|9897.7|9874.3|9900.1|9876.7|9901.3|9877.9|9896.6|9873.2|0
1602531900000|2020-10-12 19:45:00|9899.9|9876.5|9894.2|9870.8|9900.5|9877.1|9894.2|9870.8|0
1602532200000|2020-10-12 19:50:00|9894.3|9870.9|9896.9|9873.5|9898|9874.6|9892.1|9868.7|0
1602532500000|2020-10-12 19:55:00|9897|9873.6|9901.9|9878.5|9908.9|9885.5|9896|9872.6|0
1602532800000|2020-10-12 20:00:00|9901.4|9878|9904.9|9881.5|9905.4|9882|9897.5|9874.1|0
1602533100000|2020-10-12 20:05:00|9904.4|9881|9907.3|9883.9|9907.8|9884.4|9900|9876.6|0
1602533400000|2020-10-12 20:10:00|9906.8|9883.4|9919.3|9895.9|9920.3|9896.9|9905.4|9882|0
1602533700000|2020-10-12 20:15:00|9918.9|9895.5|9918.3|9894.9|9919.2|9895.8|9917.9|9894.5|0
1602534000000|2020-10-12 20:20:00|9918.2|9894.8|9918.3|9894.9|9918.7|9895.3|9918.1|9894.7|0
1602534300000|2020-10-12 20:25:00|9918.4|9895|9918.5|9895.1|9918.7|9895.3|9918.2|9894.8|0
1602534600000|2020-10-12 20:30:00|9918.9|9895.5|9919.3|9895.9|9919.8|9896.4|9916.4|9893|0
1602534900000|2020-10-12 20:35:00|9918.9|9895.5|9919.3|9895.9|9919.8|9896.4|9916.4|9893|0
1602535200000|2020-10-12 20:40:00|9919.8|9896.4|9919.8|9896.4|9920.3|9896.9|9918.9|9895.5|0
1602535500000|2020-10-12 20:45:00|9919.3|9895.9|9917.9|9894.5|9920.3|9896.9|9915.9|9892.5|0
1602535800000|2020-10-12 20:50:00|9917.4|9894|9916.9|9893.5|9917.4|9894|9914.4|9891|0
1602536100000|2020-10-12 20:55:00|9916.4|9893|9914.7|9891.3|9917.4|9894|9914.7|9891.3|0
1602536400000|2020-10-12 21:00:00|9914.8|9891.4|9915.1|9891.7|9915.1|9891.7|9914.8|9891.4|0
1602536700000|2020-10-12 21:05:00|9914.8|9891.4|9914.2|9890.8|9914.8|9891.4|9914.2|9890.8|0
1602537000000|2020-10-12 21:10:00|9914.5|9891.1|9914.2|9890.8|9914.7|9891.3|9914.2|9890.8|0
1602537300000|2020-10-12 21:15:00|9914.4|9891|9914.2|9890.8|9914.4|9891|9914.1|9890.7|0
1602537600000|2020-10-12 21:20:00|9914.4|9891|9914.4|9891|9914.4|9891|9914.4|9891|0
1602537900000|2020-10-12 21:25:00|9914.3|9890.9|9914.2|9890.8|9914.3|9890.9|9914.2|9890.8|0
1602538200000|2020-10-12 21:30:00|9914.3|9890.9|9914.4|9891|9914.7|9891.3|9914.2|9890.8|0
1602538500000|2020-10-12 21:35:00|9914.3|9890.9|9914.3|9890.9|9914.4|9891|9914|9890.6|0
1602538800000|2020-10-12 21:40:00|9913.7|9890.3|9913.9|9890.5|9914.2|9890.8|9913.5|9890.1|0
1602539100000|2020-10-12 21:45:00|9913.8|9890.4|9914.1|9890.7|9915|9891.6|9913.4|9890|0
1602539400000|2020-10-12 21:50:00|9914.3|9890.9|9914.6|9891.2|9914.6|9891.2|9914|9890.6|0
1602539700000|2020-10-12 21:55:00|9914.8|9891.4|9916.3|9892.9|9917.9|9894.5|9914.7|9891.3|0
1602540000000|2020-10-12 22:00:00|9916.9|9893.5|9922.1|9898.7|9922.6|9899.2|9916.4|9893|0
1602540300000|2020-10-12 22:05:00|9921.6|9898.2|9919.9|9896.5|9922.6|9899.2|9919.6|9896.2|0
1602540600000|2020-10-12 22:10:00|9920.1|9896.7|9920.3|9896.9|9922.7|9899.3|9919.8|9896.4|0
1602540900000|2020-10-12 22:15:00|9919.8|9896.4|9920.3|9896.9|9920.8|9897.4|9919.8|9896.4|0
1602541200000|2020-10-12 22:20:00|9919.8|9896.4|9919.8|9896.4|9920.3|9896.9|9919.8|9896.4|0
1602541500000|2020-10-12 22:25:00|9918.3|9894.9|9917.8|9894.4|9918.3|9894.9|9916.3|9892.9|0
1602541800000|2020-10-12 22:30:00|9918.3|9894.9|9913.6|9890.2|9918.3|9894.9|9911.9|9888.5|0
1602542100000|2020-10-12 22:35:00|9913.9|9890.5|9916.1|9892.7|9916.3|9892.9|9913.4|9890|0
1602542400000|2020-10-12 22:40:00|9916.3|9892.9|9915.4|9892|9916.3|9892.9|9914.9|9891.5|0
1602542700000|2020-10-12 22:45:00|9915.6|9892.2|9914.9|9891.5|9917.1|9893.7|9914.9|9891.5|0
1602543000000|2020-10-12 22:50:00|9915.4|9892|9915.9|9892.5|9916.3|9892.9|9914.9|9891.5|0
1602543300000|2020-10-12 22:55:00|9915.6|9892.2|9913.4|9890|9915.9|9892.5|9912.2|9888.8|0
1602543600000|2020-10-12 23:00:00|9913.6|9890.2|9917.3|9893.9|9918.3|9894.9|9913.6|9890.2|0
1602543900000|2020-10-12 23:05:00|9916.8|9893.4|9916.8|9893.4|9917.3|9893.9|9915.9|9892.5|0
1602544200000|2020-10-12 23:10:00|9916.3|9892.9|9918.8|9895.4|9918.8|9895.4|9916.3|9892.9|0
1602544500000|2020-10-12 23:15:00|9918.3|9894.9|9916.3|9892.9|9918.8|9895.4|9916.3|9892.9|0
1602544800000|2020-10-12 23:20:00|9916.6|9893.2|9916.3|9892.9|9916.8|9893.4|9915.9|9892.5|0
1602545100000|2020-10-12 23:25:00|9915.9|9892.5|9912.9|9889.5|9916.3|9892.9|9912.4|9889|0
1602545400000|2020-10-12 23:30:00|9912.4|9889|9911.9|9888.5|9914.4|9891|9911.9|9888.5|0
1602545700000|2020-10-12 23:35:00|9912.4|9889|9911.2|9887.8|9912.9|9889.5|9910.5|9887.1|0
1602546000000|2020-10-12 23:40:00|9911.4|9888|9912.9|9889.5|9913.4|9890|9911|9887.6|0
1602546300000|2020-10-12 23:45:00|9913.4|9890|9913.9|9890.5|9914.4|9891|9912.4|9889|0
1602546600000|2020-10-12 23:50:00|9914.4|9891|9914.9|9891.5|9915.4|9892|9913.4|9890|0
1602546900000|2020-10-12 23:55:00|9915.4|9892|9914.9|9891.5|9916.8|9893.4|9914.9|9891.5|0
1602547200000|2020-10-13 00:00:00|9915.4|9892|9908.5|9885.1|9916.8|9893.4|9908|9884.6|0
1602547500000|2020-10-13 00:05:00|9908|9884.6|9904.1|9880.7|9910|9886.6|9903.8|9880.4|0
1602547800000|2020-10-13 00:10:00|9904.3|9880.9|9899.9|9876.5|9906.3|9882.9|9899.9|9876.5|0
1602548100000|2020-10-13 00:15:00|9900.9|9877.5|9897|9873.6|9901.4|9878|9894.2|9870.8|0
1602548400000|2020-10-13 00:20:00|9896.7|9873.3|9901.2|9877.8|9901.2|9877.8|9894.7|9871.3|0
1602548700000|2020-10-13 00:25:00|9901.4|9878|9900.9|9877.5|9901.4|9878|9898|9874.6|0
1602549000000|2020-10-13 00:30:00|9901.1|9877.7|9892.3|9868.9|9901.2|9877.8|9892|9868.6|0
1602549300000|2020-10-13 00:35:00|9892.5|9869.1|9898.2|9874.8|9899.5|9876.1|9886.3|9862.9|0
1602549600000|2020-10-13 00:40:00|9899|9875.6|9893.3|9869.9|9899|9875.6|9892.3|9868.9|0
1602549900000|2020-10-13 00:45:00|9893.5|9870.1|9892.6|9869.2|9895|9871.6|9888.9|9865.5|0
1602550200000|2020-10-13 00:50:00|9892.8|9869.4|9892.3|9868.9|9895|9871.6|9890.5|9867.1|0
1602550500000|2020-10-13 00:55:00|9893|9869.6|9895|9871.6|9895.2|9871.8|9891|9867.6|0
1602550800000|2020-10-13 01:00:00|9894.7|9871.3|9879.3|9855.9|9895.2|9871.8|9878.5|9855.1|0
1602551100000|2020-10-13 01:05:00|9880|9856.6|9878|9854.6|9881|9857.6|9877.8|9854.4|0
1602551400000|2020-10-13 01:10:00|9878.3|9854.9|9878.5|9855.1|9878.5|9855.1|9873.7|9850.3|0
1602551700000|2020-10-13 01:15:00|9877.8|9854.4|9879.5|9856.1|9885.2|9861.8|9877|9853.6|0
1602552000000|2020-10-13 01:20:00|9879.2|9855.8|9877.2|9853.8|9879.5|9856.1|9874.7|9851.3|0
1602552300000|2020-10-13 01:25:00|9877|9853.6|9877.5|9854.1|9878.7|9855.3|9876.5|9853.1|0
1602552600000|2020-10-13 01:30:00|9876.7|9853.3|9876.7|9853.3|9877|9853.6|9874|9850.6|0
1602552900000|2020-10-13 01:35:00|9876.6|9853.2|9874|9850.6|9878.7|9855.3|9873.8|9850.4|0
1602553200000|2020-10-13 01:40:00|9874.1|9850.7|9871.8|9848.4|9874.1|9850.7|9870.5|9847.1|0
1602553500000|2020-10-13 01:45:00|9871.5|9848.1|9863.3|9839.9|9871.5|9848.1|9857.6|9834.2|0
1602553800000|2020-10-13 01:50:00|9863.1|9839.7|9865.3|9841.9|9865.3|9841.9|9862|9838.6|0
1602554100000|2020-10-13 01:55:00|9865.5|9842.1|9861|9837.6|9865.8|9842.4|9859.8|9836.4|0
1602554400000|2020-10-13 02:00:00|9861.3|9837.9|9849.3|9825.9|9863.5|9840.1|9849.3|9825.9|0
1602554700000|2020-10-13 02:05:00|9848.5|9825.1|9850.5|9827.1|9850.8|9827.4|9846.3|9822.9|0
1602555000000|2020-10-13 02:10:00|9850.3|9826.9|9852.5|9829.1|9852.5|9829.1|9849.8|9826.4|0
1602555300000|2020-10-13 02:15:00|9854|9830.6|9851.3|9827.9|9854.3|9830.9|9849.6|9826.2|0
1602555600000|2020-10-13 02:20:00|9851.4|9828|9849.3|9825.9|9851.8|9828.4|9849.3|9825.9|0
1602555900000|2020-10-13 02:25:00|9849.1|9825.7|9847.8|9824.4|9849.1|9825.7|9844.1|9820.7|0
1602556200000|2020-10-13 02:30:00|9847.1|9823.7|9848.8|9825.4|9849.6|9826.2|9845.6|9822.2|0
1602556500000|2020-10-13 02:35:00|9850.3|9826.9|9853.5|9830.1|9853.7|9830.3|9850.3|9826.9|0
1602556800000|2020-10-13 02:40:00|9853.3|9829.9|9852.8|9829.4|9854|9830.6|9852.8|9829.4|0
1602557100000|2020-10-13 02:45:00|9853.5|9830.1|9854|9830.6|9854|9830.6|9851.8|9828.4|0
1602557400000|2020-10-13 02:50:00|9854.3|9830.9|9856.8|9833.4|9856.8|9833.4|9854|9830.6|0
1602557700000|2020-10-13 02:55:00|9856.5|9833.1|9858.5|9835.1|9858.5|9835.1|9854.3|9830.9|0
1602558000000|2020-10-13 03:00:00|9857|9833.6|9857.5|9834.1|9858.6|9835.2|9855.5|9832.1|0
1602558300000|2020-10-13 03:05:00|9858.3|9834.9|9854.1|9830.7|9858.5|9835.1|9853.3|9829.9|0
1602558600000|2020-10-13 03:10:00|9854.3|9830.9|9856.5|9833.1|9858|9834.6|9854.3|9830.9|0
1602558900000|2020-10-13 03:15:00|9855.8|9832.4|9855.5|9832.1|9857.8|9834.4|9855.5|9832.1|0
1602559200000|2020-10-13 03:20:00|9855.8|9832.4|9864.5|9841.1|9865.5|9842.1|9852.3|9828.9|0
1602559500000|2020-10-13 03:25:00|9865.3|9841.9|9867.1|9843.7|9868.1|9844.7|9865.3|9841.9|0
1602559800000|2020-10-13 03:30:00|9866.4|9843|9874.2|9850.8|9874.5|9851.1|9866.3|9842.9|0
1602560100000|2020-10-13 03:35:00|9873.5|9850.1|9873.7|9850.3|9874.7|9851.3|9872.3|9848.9|0
1602560400000|2020-10-13 03:40:00|9873|9849.6|9872|9848.6|9873.5|9850.1|9871.8|9848.4|0
1602560700000|2020-10-13 03:45:00|9871.9|9848.5|9868.3|9844.9|9872|9848.6|9867.5|9844.1|0
1602561000000|2020-10-13 03:50:00|9868.4|9845|9867.5|9844.1|9869.3|9845.9|9867.5|9844.1|0
1602561300000|2020-10-13 03:55:00|9867.8|9844.4|9870|9846.6|9871.5|9848.1|9867.8|9844.4|0
1602561600000|2020-10-13 04:00:00|9870.3|9846.9|9869.3|9845.9|9870.3|9846.9|9867.5|9844.1|0
1602561900000|2020-10-13 04:05:00|9869.5|9846.1|9865.3|9841.9|9869.5|9846.1|9864.6|9841.2|0
1602562200000|2020-10-13 04:10:00|9865.4|9842|9869|9845.6|9869|9845.6|9865.4|9842|0
1602562500000|2020-10-13 04:15:00|9868.8|9845.4|9867|9843.6|9868.8|9845.4|9865.8|9842.4|0
1602562800000|2020-10-13 04:20:00|9866.8|9843.4|9864.6|9841.2|9867|9843.6|9864.6|9841.2|0
1602563100000|2020-10-13 04:25:00|9864.8|9841.4|9869.5|9846.1|9871.8|9848.4|9864.6|9841.2|0
1602563400000|2020-10-13 04:30:00|9869.4|9846|9869.5|9846.1|9872|9848.6|9867|9843.6|0
1602563700000|2020-10-13 04:35:00|9869.8|9846.4|9871|9847.6|9871|9847.6|9869.2|9845.8|0
1602564000000|2020-10-13 04:40:00|9871.3|9847.9|9868.8|9845.4|9872.8|9849.4|9868.5|9845.1|0
1602564300000|2020-10-13 04:45:00|9868.5|9845.1|9868.5|9845.1|9870.5|9847.1|9868.4|9845|0
1602564600000|2020-10-13 04:50:00|9868.8|9845.4|9870.5|9847.1|9870.5|9847.1|9868.5|9845.1|0
1602564900000|2020-10-13 04:55:00|9870.8|9847.4|9869|9845.6|9871.3|9847.9|9869|9845.6|0
1602565200000|2020-10-13 05:00:00|9871|9847.6|9875.3|9851.9|9875.5|9852.1|9871|9847.6|0
1602565500000|2020-10-13 05:05:00|9875|9851.6|9874.2|9850.8|9877|9853.6|9871.5|9848.1|0
1602565800000|2020-10-13 05:10:00|9874.1|9850.7|9876.7|9853.3|9878|9854.6|9873.8|9850.4|0
1602566100000|2020-10-13 05:15:00|9877|9853.6|9898.7|9875.3|9898.9|9875.5|9877|9853.6|0
1602566400000|2020-10-13 05:20:00|9898.6|9875.2|9900.9|9877.5|9903.6|9880.2|9898.6|9875.2|0
1602566700000|2020-10-13 05:25:00|9901.7|9878.3|9911.4|9888|9913.1|9889.7|9900.7|9877.3|0
1602567000000|2020-10-13 05:30:00|9912.1|9888.7|9905.7|9882.3|9913.1|9889.7|9905.4|9882|0
1602567300000|2020-10-13 05:35:00|9905.9|9882.5|9910.1|9886.7|9911.6|9888.2|9905.9|9882.5|0
1602567600000|2020-10-13 05:40:00|9909.4|9886|9909.9|9886.5|9912.6|9889.2|9908.1|9884.7|0
1602567900000|2020-10-13 05:45:00|9909.7|9886.3|9905.7|9882.3|9909.9|9886.5|9904.7|9881.3|0
1602568200000|2020-10-13 05:50:00|9904.9|9881.5|9905.8|9882.4|9908.1|9884.7|9904.4|9881|0
1602568500000|2020-10-13 05:55:00|9905.9|9882.5|9909.4|9886|9909.5|9886.1|9905.7|9882.3|0
1602568800000|2020-10-13 06:00:00|9909.1|9885.7|9894.2|9870.8|9911.4|9888|9892.2|9868.8|0
1602569100000|2020-10-13 06:05:00|9893.9|9870.5|9896.6|9873.2|9897|9873.6|9893.9|9870.5|0
1602569400000|2020-10-13 06:10:00|9896.9|9873.5|9898.5|9875.1|9899.6|9876.2|9894.2|9870.8|0
1602569700000|2020-10-13 06:15:00|9898.4|9875|9902.4|9879|9902.4|9879|9896.2|9872.8|0
1602570000000|2020-10-13 06:20:00|9902.1|9878.7|9899.1|9875.7|9904.1|9880.7|9899.1|9875.7|0
1602570300000|2020-10-13 06:25:00|9899.4|9876|9898.9|9875.5|9903.4|9880|9898.9|9875.5|0
1602570600000|2020-10-13 06:30:00|9898.8|9875.4|9893.4|9870|9898.9|9875.5|9891.8|9868.4|0
1602570900000|2020-10-13 06:35:00|9893.2|9869.8|9881.1|9857.7|9893.4|9870|9874.7|9851.3|0
1602571200000|2020-10-13 06:40:00|9881.3|9857.9|9883.1|9859.7|9884.6|9861.2|9879.6|9856.2|0
1602571500000|2020-10-13 06:45:00|9883.3|9859.9|9877.9|9854.5|9883.3|9859.9|9875.5|9852.1|0
1602571800000|2020-10-13 06:50:00|9878.6|9855.2|9881.8|9858.4|9882|9858.6|9878.4|9855|0
1602572100000|2020-10-13 06:55:00|9881.7|9858.3|9879.6|9856.2|9882.1|9858.7|9879.4|9856|0
1602572400000|2020-10-13 07:00:00|9879.1|9855.7|9875.6|9852.2|9882.4|9859|9868.7|9845.3|0
1602572700000|2020-10-13 07:05:00|9875.5|9852.1|9870.2|9846.8|9877.4|9854|9867.4|9844|0
1602573000000|2020-10-13 07:10:00|9870.4|9847|9868.4|9845|9873.9|9850.5|9864.9|9841.5|0
1602573300000|2020-10-13 07:15:00|9868.1|9844.7|9848|9824.6|9868.1|9844.7|9847.2|9823.8|0
1602573600000|2020-10-13 07:20:00|9848.2|9824.8|9848.7|9825.3|9850.2|9826.8|9839.7|9816.3|0
1602573900000|2020-10-13 07:25:00|9848.5|9825.1|9855.8|9832.4|9855.9|9832.5|9842.2|9818.8|0
1602574200000|2020-10-13 07:30:00|9855.7|9832.3|9848.2|9824.8|9855.7|9832.3|9846.2|9822.8|0
1602574500000|2020-10-13 07:35:00|9848.1|9824.7|9859.2|9835.8|9859.2|9835.8|9844|9820.6|0
1602574800000|2020-10-13 07:40:00|9858.9|9835.5|9859.2|9835.8|9861.7|9838.3|9855.7|9832.3|0
1602575100000|2020-10-13 07:45:00|9859|9835.6|9859.2|9835.8|9861.2|9837.8|9853.2|9829.8|0
1602575400000|2020-10-13 07:50:00|9858.9|9835.5|9857.5|9834.1|9863.4|9840|9857.2|9833.8|0
1602575700000|2020-10-13 07:55:00|9857.6|9834.2|9856.4|9833|9860.6|9837.2|9855.2|9831.8|0
1602576000000|2020-10-13 08:00:00|9853.2|9829.8|9867.2|9843.8|9870.9|9847.5|9853.2|9829.8|0
1602576300000|2020-10-13 08:05:00|9867.3|9843.9|9868.7|9845.3|9868.9|9845.5|9862.2|9838.8|0
1602576600000|2020-10-13 08:10:00|9868.9|9845.5|9864.9|9841.5|9872.9|9849.5|9864.7|9841.3|0
1602576900000|2020-10-13 08:15:00|9865|9841.6|9861.4|9838|9866.9|9843.5|9860.4|9837|0
1602577200000|2020-10-13 08:20:00|9861.7|9838.3|9866.2|9842.8|9867.9|9844.5|9859.4|9836|0
1602577500000|2020-10-13 08:25:00|9866.4|9843|9867.4|9844|9870.9|9847.5|9865.9|9842.5|0
1602577800000|2020-10-13 08:30:00|9867.7|9844.3|9878.1|9854.7|9882.1|9858.7|9867.5|9844.1|0
1602578100000|2020-10-13 08:35:00|9878.3|9854.9|9869.3|9845.9|9879.5|9856.1|9867.4|9844|0
1602578400000|2020-10-13 08:40:00|9870.8|9847.4|9871.8|9848.4|9875.3|9851.9|9870.1|9846.7|0
1602578700000|2020-10-13 08:45:00|9871.6|9848.2|9875.3|9851.9|9877.5|9854.1|9869.8|9846.4|0
1602579000000|2020-10-13 08:50:00|9875.6|9852.2|9877.3|9853.9|9877.7|9854.3|9872.3|9848.9|0
1602579300000|2020-10-13 08:55:00|9877.1|9853.7|9882.8|9859.4|9882.8|9859.4|9877.1|9853.7|0
1602579600000|2020-10-13 09:00:00|9882.5|9859.1|9879.3|9855.9|9882.5|9859.1|9874.1|9850.7|0
1602579900000|2020-10-13 09:05:00|9880.8|9857.4|9880.2|9856.8|9885.6|9862.2|9878.3|9854.9|0
1602580200000|2020-10-13 09:10:00|9880|9856.6|9884.5|9861.1|9886.5|9863.1|9878.3|9854.9|0
1602580500000|2020-10-13 09:15:00|9884.4|9861|9888.2|9864.8|9888.2|9864.8|9880.5|9857.1|0
1602580800000|2020-10-13 09:20:00|9888|9864.6|9886.5|9863.1|9889.5|9866.1|9885.7|9862.3|0
1602581100000|2020-10-13 09:25:00|9887.2|9863.8|9886.2|9862.8|9890.7|9867.3|9885|9861.6|0
1602581400000|2020-10-13 09:30:00|9886|9862.6|9881.2|9857.8|9887.7|9864.3|9881.2|9857.8|0
1602581700000|2020-10-13 09:35:00|9881.5|9858.1|9882.7|9859.3|9886.7|9863.3|9881.5|9858.1|0
1602582000000|2020-10-13 09:40:00|9883|9859.6|9884.5|9861.1|9884.7|9861.3|9879.2|9855.8|0
1602582300000|2020-10-13 09:45:00|9884.2|9860.8|9878.2|9854.8|9884.5|9861.1|9878|9854.6|0
1602582600000|2020-10-13 09:50:00|9879|9855.6|9875.2|9851.8|9880.5|9857.1|9871.6|9848.2|0
1602582900000|2020-10-13 09:55:00|9875|9851.6|9880|9856.6|9881.2|9857.8|9873.8|9850.4|0
1602583200000|2020-10-13 10:00:00|9880.2|9856.8|9875.5|9852.1|9880.2|9856.8|9872.3|9848.9|0
1602583500000|2020-10-13 10:05:00|9875.2|9851.8|9876.5|9853.1|9877|9853.6|9872.8|9849.4|0
1602583800000|2020-10-13 10:10:00|9876.3|9852.9|9879.8|9856.4|9882.5|9859.1|9876|9852.6|0
1602584100000|2020-10-13 10:15:00|9879.5|9856.1|9882.5|9859.1|9884.5|9861.1|9879.5|9856.1|0
1602584400000|2020-10-13 10:20:00|9882.7|9859.3|9882.5|9859.1|9882.7|9859.3|9880.7|9857.3|0
1602584700000|2020-10-13 10:25:00|9882.7|9859.3|9886.2|9862.8|9886.5|9863.1|9882.2|9858.8|0
1602585000000|2020-10-13 10:30:00|9886.5|9863.1|9888.2|9864.8|9888.2|9864.8|9885.7|9862.3|0
1602585300000|2020-10-13 10:35:00|9888|9864.6|9885.5|9862.1|9890.5|9867.1|9884|9860.6|0
1602585600000|2020-10-13 10:40:00|9885.8|9862.4|9876.1|9852.7|9885.8|9862.4|9876.1|9852.7|0
1602585900000|2020-10-13 10:45:00|9875.8|9852.4|9880.4|9857|9881.5|9858.1|9875.6|9852.2|0
1602586200000|2020-10-13 10:50:00|9880.6|9857.2|9875.4|9852|9880.6|9857.2|9872.1|9848.7|0
1602586500000|2020-10-13 10:55:00|9875.6|9852.2|9874.6|9851.2|9876.9|9853.5|9873.1|9849.7|0
1602586800000|2020-10-13 11:00:00|9874.4|9851|9875.6|9852.2|9879.8|9856.4|9874.1|9850.7|0
1602587100000|2020-10-13 11:05:00|9875.7|9852.3|9881.8|9858.4|9882|9858.6|9874.6|9851.2|0
1602587400000|2020-10-13 11:10:00|9881.9|9858.5|9885.2|9861.8|9886.7|9863.3|9881.8|9858.4|0
1602587700000|2020-10-13 11:15:00|9885.5|9862.1|9883.7|9860.3|9886|9862.6|9880.7|9857.3|0
1602588000000|2020-10-13 11:20:00|9883.5|9860.1|9884.2|9860.8|9884.2|9860.8|9880.5|9857.1|0
1602588300000|2020-10-13 11:25:00|9884.3|9860.9|9885|9861.6|9887.2|9863.8|9881.5|9858.1|0
1602588600000|2020-10-13 11:30:00|9885.2|9861.8|9884.5|9861.1|9888.4|9865|9884.5|9861.1|0
1602588900000|2020-10-13 11:35:00|9884.7|9861.3|9881.5|9858.1|9886.9|9863.5|9881.5|9858.1|0
1602589200000|2020-10-13 11:40:00|9881.7|9858.3|9883.2|9859.8|9883.2|9859.8|9879.7|9856.3|0
1602589500000|2020-10-13 11:45:00|9882.9|9859.5|9876|9852.6|9882.9|9859.5|9874.5|9851.1|0
1602589800000|2020-10-13 11:50:00|9875.2|9851.8|9868.5|9845.1|9876.2|9852.8|9865.8|9842.4|0
1602590100000|2020-10-13 11:55:00|9870|9846.6|9873|9849.6|9873|9849.6|9868.3|9844.9|0
1602590400000|2020-10-13 12:00:00|9872.7|9849.3|9873.2|9849.8|9875|9851.6|9868.2|9844.8|0
1602590700000|2020-10-13 12:05:00|9873.5|9850.1|9872|9848.6|9873.7|9850.3|9871.2|9847.8|0
1602591000000|2020-10-13 12:10:00|9871.7|9848.3|9871.5|9848.1|9873.5|9850.1|9871.2|9847.8|0
1602591300000|2020-10-13 12:15:00|9871.2|9847.8|9874.4|9851|9874.7|9851.3|9871.2|9847.8|0
1602591600000|2020-10-13 12:20:00|9874.2|9850.8|9867.7|9844.3|9874.2|9850.8|9865|9841.6|0
1602591900000|2020-10-13 12:25:00|9868|9844.6|9867.5|9844.1|9868|9844.6|9863.8|9840.4|0
1602592200000|2020-10-13 12:30:00|9867.8|9844.4|9868|9844.6|9869.8|9846.4|9864.8|9841.4|0
1602592500000|2020-10-13 12:35:00|9868.2|9844.8|9863.2|9839.8|9869.2|9845.8|9863.2|9839.8|0
1602592800000|2020-10-13 12:40:00|9864.7|9841.3|9859.2|9835.8|9867|9843.6|9857.3|9833.9|0
1602593100000|2020-10-13 12:45:00|9859.3|9835.9|9852.6|9829.2|9859.3|9835.9|9850.4|9827|0
1602593400000|2020-10-13 12:50:00|9852.3|9828.9|9847.5|9824.1|9853.3|9829.9|9844.7|9821.3|0
1602593700000|2020-10-13 12:55:00|9846|9822.6|9853.4|9830|9853.4|9830|9844.7|9821.3|0
1602594000000|2020-10-13 13:00:00|9853.3|9829.9|9846.5|9823.1|9855.2|9831.8|9845.7|9822.3|0
1602594300000|2020-10-13 13:05:00|9846.2|9822.8|9848.7|9825.3|9851.2|9827.8|9844.5|9821.1|0
1602594600000|2020-10-13 13:10:00|9848.5|9825.1|9849.7|9826.3|9850.5|9827.1|9842.2|9818.8|0
1602594900000|2020-10-13 13:15:00|9849.4|9826|9848.2|9824.8|9851.9|9828.5|9845.7|9822.3|0
1602595200000|2020-10-13 13:20:00|9847.9|9824.5|9846.7|9823.3|9848.2|9824.8|9837.7|9814.3|0
1602595500000|2020-10-13 13:25:00|9846.4|9823|9849.6|9826.2|9851.6|9828.2|9845.9|9822.5|0
1602595800000|2020-10-13 13:30:00|9851.1|9827.7|9848.9|9825.5|9853.5|9830.1|9841.6|9818.2|0
1602596100000|2020-10-13 13:35:00|9849|9825.6|9843.8|9820.4|9862.8|9839.4|9843.3|9819.9|0
1602596400000|2020-10-13 13:40:00|9843.7|9820.3|9838.6|9815.2|9849.5|9826.1|9837.5|9814.1|0
1602596700000|2020-10-13 13:45:00|9839.2|9815.8|9845.4|9822|9845.5|9822.1|9830.4|9807|0
1602597000000|2020-10-13 13:50:00|9845.3|9821.9|9839.6|9816.2|9847.7|9824.3|9837.2|9813.8|0
1602597300000|2020-10-13 13:55:00|9839.5|9816.1|9846.2|9822.8|9846.5|9823.1|9836.4|9813|0
1602597600000|2020-10-13 14:00:00|9846.3|9822.9|9837.7|9814.3|9846.3|9822.9|9837.5|9814.1|0
1602597900000|2020-10-13 14:05:00|9837|9813.6|9829.7|9806.3|9839.1|9815.7|9824.5|9801.1|0
1602598200000|2020-10-13 14:10:00|9829.8|9806.4|9829.4|9806|9833.4|9810|9821.1|9797.7|0
1602598500000|2020-10-13 14:15:00|9830.1|9806.7|9839|9815.6|9845|9821.6|9828.1|9804.7|0
1602598800000|2020-10-13 14:20:00|9839.1|9815.7|9847.6|9824.2|9847.6|9824.2|9837.4|9814|0
1602599100000|2020-10-13 14:25:00|9847.7|9824.3|9844.1|9820.7|9849|9825.6|9842.8|9819.4|0
1602599400000|2020-10-13 14:30:00|9844.2|9820.8|9841.6|9818.2|9847.5|9824.1|9835.2|9811.8|0
1602599700000|2020-10-13 14:35:00|9841.7|9818.3|9841.5|9818.1|9844.2|9820.8|9837.2|9813.8|0
1602600000000|2020-10-13 14:40:00|9841.4|9818|9833.5|9810.1|9841.7|9818.3|9832.6|9809.2|0
1602600300000|2020-10-13 14:45:00|9833.6|9810.2|9833.4|9810|9835.9|9812.5|9828.5|9805.1|0
1602600600000|2020-10-13 14:50:00|9833.3|9809.9|9838.5|9815.1|9840.6|9817.2|9831.5|9808.1|0
1602600900000|2020-10-13 14:55:00|9838.3|9814.9|9843.3|9819.9|9847|9823.6|9836.7|9813.3|0
1602601200000|2020-10-13 15:00:00|9843.4|9820|9841.6|9818.2|9845.2|9821.8|9840.8|9817.4|0
1602601500000|2020-10-13 15:05:00|9841.5|9818.1|9847|9823.6|9847.8|9824.4|9839.3|9815.9|0
1602601800000|2020-10-13 15:10:00|9846.9|9823.5|9849.1|9825.7|9852.1|9828.7|9843.9|9820.5|0
1602602100000|2020-10-13 15:15:00|9849.2|9825.8|9850.1|9826.7|9851.4|9828|9847.1|9823.7|0
1602602400000|2020-10-13 15:20:00|9850.8|9827.4|9854|9830.6|9855.8|9832.4|9850.6|9827.2|0
1602602700000|2020-10-13 15:25:00|9854.1|9830.7|9847.4|9824|9854.2|9830.8|9847.2|9823.8|0
1602603000000|2020-10-13 15:30:00|9847.5|9824.1|9853.9|9830.5|9853.9|9830.5|9847.3|9823.9|0
1602603300000|2020-10-13 15:35:00|9853.3|9829.9|9855.2|9831.8|9858.6|9835.2|9852.6|9829.2|0
1602603600000|2020-10-13 15:40:00|9855.3|9831.9|9850.8|9827.4|9857.4|9834|9848.6|9825.2|0
1602603900000|2020-10-13 15:45:00|9850.7|9827.3|9853.6|9830.2|9854.8|9831.4|9848.7|9825.3|0
1602604200000|2020-10-13 15:50:00|9853.5|9830.1|9855.9|9832.5|9856.2|9832.8|9853.5|9830.1|0
1602604500000|2020-10-13 15:55:00|9855.8|9832.4|9858.6|9835.2|9860.3|9836.9|9855|9831.6|0
1602604800000|2020-10-13 16:00:00|9857.3|9833.9|9856.7|9833.3|9859.3|9835.9|9855.4|9832|0
1602605100000|2020-10-13 16:05:00|9856.8|9833.4|9857.3|9833.9|9859|9835.6|9854.5|9831.1|0
1602605400000|2020-10-13 16:10:00|9857.4|9834|9852.2|9828.8|9857.4|9834|9847.9|9824.5|0
1602605700000|2020-10-13 16:15:00|9852.1|9828.7|9853.3|9829.9|9854.4|9831|9850.6|9827.2|0
1602606000000|2020-10-13 16:20:00|9853.2|9829.8|9856.3|9832.9|9856.3|9832.9|9852.8|9829.4|0
1602606300000|2020-10-13 16:25:00|9856.2|9832.8|9859|9835.6|9860|9836.6|9856|9832.6|0
1602606600000|2020-10-13 16:30:00|9858.4|9835|9857.5|9834.1|9859.3|9835.9|9857.5|9834.1|0
1602606900000|2020-10-13 16:35:00|9857.6|9834.2|9855.2|9831.8|9858|9834.6|9853.4|9830|0
1602607200000|2020-10-13 16:40:00|9855.1|9831.7|9858.4|9835|9859.3|9835.9|9855|9831.6|0
1602607500000|2020-10-13 16:45:00|9858.3|9834.9|9859.9|9836.5|9860.7|9837.3|9856.2|9832.8|0
1602607800000|2020-10-13 16:50:00|9860|9836.6|9860.8|9837.4|9863.2|9839.8|9859.6|9836.2|0
1602608100000|2020-10-13 16:55:00|9860.7|9837.3|9863|9839.6|9863.8|9840.4|9860.7|9837.3|0
1602608400000|2020-10-13 17:00:00|9863.1|9839.7|9859.4|9836|9865.1|9841.7|9858.1|9834.7|0
1602608700000|2020-10-13 17:05:00|9859.7|9836.3|9842.9|9819.5|9859.8|9836.4|9842.7|9819.3|0
1602609000000|2020-10-13 17:10:00|9842.8|9819.4|9852.9|9829.5|9852.9|9829.5|9842.8|9819.4|0
1602609300000|2020-10-13 17:15:00|9852.7|9829.3|9858.3|9834.9|9860|9836.6|9852.6|9829.2|0
1602609600000|2020-10-13 17:20:00|9858.4|9835|9850.3|9826.9|9858.7|9835.3|9845.3|9821.9|0
1602609900000|2020-10-13 17:25:00|9850.2|9826.8|9854.2|9830.8|9854.2|9830.8|9849.2|9825.8|0
1602610200000|2020-10-13 17:30:00|9854.3|9830.9|9856.4|9833|9857.2|9833.8|9852.7|9829.3|0
1602610500000|2020-10-13 17:35:00|9856.3|9832.9|9855|9831.6|9857.6|9834.2|9852.3|9828.9|0
1602610800000|2020-10-13 17:40:00|9855.1|9831.7|9846.1|9822.7|9856.6|9833.2|9846|9822.6|0
1602611100000|2020-10-13 17:45:00|9844.7|9821.3|9852.9|9829.5|9853.2|9829.8|9844.7|9821.3|0
1602611400000|2020-10-13 17:50:00|9853|9829.6|9850.2|9826.8|9854.1|9830.7|9849.9|9826.5|0
1602611700000|2020-10-13 17:55:00|9850.3|9826.9|9838.9|9815.5|9851.1|9827.7|9835.5|9812.1|0
1602612000000|2020-10-13 18:00:00|9838.7|9815.3|9841.1|9817.7|9841.7|9818.3|9833.2|9809.8|0
1602612300000|2020-10-13 18:05:00|9841.2|9817.8|9839.2|9815.8|9843.7|9820.3|9838.1|9814.7|0
1602612600000|2020-10-13 18:10:00|9839.3|9815.9|9845.7|9822.3|9845.9|9822.5|9837.5|9814.1|0
1602612900000|2020-10-13 18:15:00|9845.6|9822.2|9849.2|9825.8|9849.8|9826.4|9842.4|9819|0
1602613200000|2020-10-13 18:20:00|9849.1|9825.7|9851.7|9828.3|9851.8|9828.4|9847.1|9823.7|0
1602613500000|2020-10-13 18:25:00|9851.8|9828.4|9841|9817.6|9852|9828.6|9840.2|9816.8|0
1602613800000|2020-10-13 18:30:00|9840.9|9817.5|9845.3|9821.9|9847.4|9824|9830.7|9807.3|0
1602614100000|2020-10-13 18:35:00|9845.2|9821.8|9843.4|9820|9845.9|9822.5|9840.1|9816.7|0
1602614400000|2020-10-13 18:40:00|9844|9820.6|9841|9817.6|9844|9820.6|9836.8|9813.4|0
1602614700000|2020-10-13 18:45:00|9841.3|9817.9|9840.2|9816.8|9844.8|9821.4|9835.1|9811.7|0
1602615000000|2020-10-13 18:50:00|9840.3|9816.9|9838.2|9814.8|9842.5|9819.1|9836.9|9813.5|0
1602615300000|2020-10-13 18:55:00|9838.4|9815|9846|9822.6|9848.1|9824.7|9838.3|9814.9|0
1602615600000|2020-10-13 19:00:00|9845.8|9822.4|9853.8|9830.4|9853.9|9830.5|9843.5|9820.1|0
1602615900000|2020-10-13 19:05:00|9853.7|9830.3|9853.5|9830.1|9857.2|9833.8|9852.7|9829.3|0
1602616200000|2020-10-13 19:10:00|9853.7|9830.3|9857.4|9834|9859.9|9836.5|9853.7|9830.3|0
1602616500000|2020-10-13 19:15:00|9857.3|9833.9|9861.4|9838|9861.4|9838|9855.7|9832.3|0
1602616800000|2020-10-13 19:20:00|9861.1|9837.7|9867.9|9844.5|9868.1|9844.7|9860.5|9837.1|0
1602617100000|2020-10-13 19:25:00|9867.8|9844.4|9866.6|9843.2|9867.8|9844.4|9863.2|9839.8|0
1602617400000|2020-10-13 19:30:00|9866.5|9843.1|9864.8|9841.4|9868.7|9845.3|9864.7|9841.3|0
1602617700000|2020-10-13 19:35:00|9864.9|9841.5|9863.5|9840.1|9867.2|9843.8|9859|9835.6|0
1602618000000|2020-10-13 19:40:00|9863.7|9840.3|9864.6|9841.2|9867|9843.6|9863.5|9840.1|0
1602618300000|2020-10-13 19:45:00|9864.5|9841.1|9857|9833.6|9866.4|9843|9857|9833.6|0
1602618600000|2020-10-13 19:50:00|9857.1|9833.7|9855.1|9831.7|9859.5|9836.1|9855.1|9831.7|0
1602618900000|2020-10-13 19:55:00|9855.2|9831.8|9846.8|9823.4|9860.7|9837.3|9846.3|9822.9|0
1602619200000|2020-10-13 20:00:00|9845.8|9822.4|9847.3|9823.9|9851.7|9828.3|9845.8|9822.4|0
1602619500000|2020-10-13 20:05:00|9846.3|9822.9|9848.3|9824.9|9848.8|9825.4|9842.4|9819|0
1602619800000|2020-10-13 20:10:00|9848|9824.6|9852.3|9828.9|9852.9|9829.5|9847.3|9823.9|0
1602620100000|2020-10-13 20:15:00|9852.2|9828.8|9851.5|9828.1|9852.3|9828.9|9851.5|9828.1|0
1602620400000|2020-10-13 20:20:00|9851.4|9828|9851.7|9828.3|9851.7|9828.3|9851.3|9827.9|0
1602620700000|2020-10-13 20:25:00|9851.8|9828.4|9852.8|9829.4|9853.5|9830.1|9851.5|9828.1|0
1602621000000|2020-10-13 20:30:00|9852.9|9829.5|9850.5|9827.1|9855.4|9832|9847.5|9824.1|0
1602621300000|2020-10-13 20:35:00|9851|9827.6|9848|9824.6|9851|9827.6|9847|9823.6|0
1602621600000|2020-10-13 20:40:00|9848.5|9825.1|9849.5|9826.1|9850|9826.6|9847|9823.6|0
1602621900000|2020-10-13 20:45:00|9850|9826.6|9847.5|9824.1|9850|9826.6|9847|9823.6|0
1602622200000|2020-10-13 20:50:00|9847|9823.6|9846.6|9823.2|9848.5|9825.1|9846.1|9822.7|0
1602622500000|2020-10-13 20:55:00|9846.1|9822.7|9845.4|9822|9847.5|9824.1|9843.6|9820.2|0
1602622800000|2020-10-13 21:00:00|9845.5|9822.1|9846.1|9822.7|9846.1|9822.7|9845.5|9822.1|0
1602623100000|2020-10-13 21:05:00|9846|9822.6|9846|9822.6|9846|9822.6|9846|9822.6|0
1602623400000|2020-10-13 21:10:00|9846.1|9822.7|9846.8|9823.4|9846.8|9823.4|9846|9822.6|0
1602623700000|2020-10-13 21:15:00|9846.7|9823.3|9845.6|9822.2|9846.7|9823.3|9845.3|9821.9|0
1602624000000|2020-10-13 21:20:00|9845.7|9822.3|9845.6|9822.2|9845.8|9822.4|9845.3|9821.9|0
1602624300000|2020-10-13 21:25:00|9845.3|9821.9|9845.3|9821.9|9845.3|9821.9|9845.3|9821.9|0
1602624600000|2020-10-13 21:30:00|9845.4|9822|9845.7|9822.3|9845.7|9822.3|9845.1|9821.7|0
1602625200000|2020-10-13 21:40:00|9845.4|9822|9845.4|9822|9845.8|9822.4|9845.4|9822|0
1602625500000|2020-10-13 21:45:00|9845.5|9822.1|9845.4|9822|9846|9822.6|9844.8|9821.4|0
1602625800000|2020-10-13 21:50:00|9845.6|9822.2|9845.7|9822.3|9845.7|9822.3|9845.3|9821.9|0
1602626100000|2020-10-13 21:55:00|9845.6|9822.2|9846.2|9822.8|9846.2|9822.8|9845.6|9822.2|0
1602626400000|2020-10-13 22:00:00|9845.5|9822.1|9849|9825.6|9850.3|9826.9|9844.1|9820.7|0
1602626700000|2020-10-13 22:05:00|9849.3|9825.9|9850.7|9827.3|9851.2|9827.8|9848.8|9825.4|0
1602627000000|2020-10-13 22:10:00|9851.2|9827.8|9851.7|9828.3|9852.7|9829.3|9850.7|9827.3|0
1602627300000|2020-10-13 22:15:00|9852|9828.6|9862.2|9838.8|9864.4|9841|9850.7|9827.3|0
1602627600000|2020-10-13 22:20:00|9862.7|9839.3|9863.2|9839.8|9864.2|9840.8|9862.2|9838.8|0
1602627900000|2020-10-13 22:25:00|9862.7|9839.3|9862.2|9838.8|9863.2|9839.8|9862.2|9838.8|0
1602628200000|2020-10-13 22:30:00|9862.7|9839.3|9859.8|9836.4|9863.2|9839.8|9859.3|9835.9|0
1602628500000|2020-10-13 22:35:00|9859.5|9836.1|9859.8|9836.4|9860.3|9836.9|9859.3|9835.9|0
1602628800000|2020-10-13 22:40:00|9860|9836.6|9874.2|9850.8|9874.7|9851.3|9860|9836.6|0
1602629100000|2020-10-13 22:45:00|9874.4|9851|9877.6|9854.2|9877.6|9854.2|9873.9|9850.5|0
1602629400000|2020-10-13 22:50:00|9878.1|9854.7|9880.1|9856.7|9880.6|9857.2|9878.1|9854.7|0
1602629700000|2020-10-13 22:55:00|9879.8|9856.4|9876.9|9853.5|9879.8|9856.4|9876.7|9853.3|0
1602630000000|2020-10-13 23:00:00|9877.1|9853.7|9877.6|9854.2|9878.6|9855.2|9874.7|9851.3|0
1602630300000|2020-10-13 23:05:00|9877.9|9854.5|9879.6|9856.2|9879.6|9856.2|9877.1|9853.7|0
1602630600000|2020-10-13 23:10:00|9879.3|9855.9|9879.6|9856.2|9880.1|9856.7|9877.6|9854.2|0
1602630900000|2020-10-13 23:15:00|9880.1|9856.7|9880.6|9857.2|9881.6|9858.2|9879.3|9855.9|0
1602631200000|2020-10-13 23:20:00|9879.8|9856.4|9879.6|9856.2|9880.1|9856.7|9877.6|9854.2|0
1602631500000|2020-10-13 23:25:00|9879.8|9856.4|9881.1|9857.7|9882.1|9858.7|9879.8|9856.4|0
1602631800000|2020-10-13 23:30:00|9880.6|9857.2|9881.1|9857.7|9882.6|9859.2|9880.6|9857.2|0
1602632100000|2020-10-13 23:35:00|9881.3|9857.9|9878.6|9855.2|9881.3|9857.9|9878.1|9854.7|0
1602632400000|2020-10-13 23:40:00|9878.9|9855.5|9880.6|9857.2|9881.3|9857.9|9878.9|9855.5|0
1602632700000|2020-10-13 23:45:00|9880.1|9856.7|9880.6|9857.2|9882.6|9859.2|9879.1|9855.7|0
1602633000000|2020-10-13 23:50:00|9880.3|9856.9|9879.1|9855.7|9880.6|9857.2|9878.6|9855.2|0
1602633300000|2020-10-13 23:55:00|9878.6|9855.2|9879.3|9855.9|9880.1|9856.7|9878.6|9855.2|0
1602633600000|2020-10-14 00:00:00|9879.6|9856.2|9879.9|9856.5|9882.1|9858.7|9873.8|9850.4|0
1602633900000|2020-10-14 00:05:00|9879.6|9856.2|9882.9|9859.5|9889.2|9865.8|9879.4|9856|0
1602634200000|2020-10-14 00:10:00|9883.1|9859.7|9884.3|9860.9|9885.3|9861.9|9882.9|9859.5|0
1602634500000|2020-10-14 00:15:00|9883.8|9860.4|9887.4|9864|9887.6|9864.2|9879.4|9856|0
1602634800000|2020-10-14 00:20:00|9887.2|9863.8|9890.3|9866.9|9891.7|9868.3|9886.8|9863.4|0
1602635100000|2020-10-14 00:25:00|9890.4|9867|9890|9866.6|9892|9868.6|9886.3|9862.9|0
1602635400000|2020-10-14 00:30:00|9890.1|9866.7|9890.5|9867.1|9892.3|9868.9|9890|9866.6|0
1602635700000|2020-10-14 00:35:00|9890.3|9866.9|9888.8|9865.4|9890.3|9866.9|9887.3|9863.9|0
1602636000000|2020-10-14 00:40:00|9888|9864.6|9891.8|9868.4|9892.5|9869.1|9888|9864.6|0
1602636300000|2020-10-14 00:45:00|9892|9868.6|9891.5|9868.1|9892.2|9868.8|9889|9865.6|0
1602636600000|2020-10-14 00:50:00|9892|9868.6|9893.5|9870.1|9894|9870.6|9892|9868.6|0
1602636900000|2020-10-14 00:55:00|9893.3|9869.9|9892|9868.6|9894|9870.6|9891.5|9868.1|0
1602637200000|2020-10-14 01:00:00|9891.9|9868.5|9889.8|9866.4|9893.9|9870.5|9886.6|9863.2|0
1602637500000|2020-10-14 01:05:00|9889.7|9866.3|9892.3|9868.9|9894.3|9870.9|9889.7|9866.3|0
1602637800000|2020-10-14 01:10:00|9892|9868.6|9890.1|9866.7|9894|9870.6|9889.8|9866.4|0
1602638100000|2020-10-14 01:15:00|9895.5|9872.1|9864.6|9858.6|9941.6|9935.6|9863.6|9857.6|3810
1602638400000|2020-10-14 01:20:00|9865.6|9859.6|9852.6|9846.6|9870.6|9864.6|9847.6|9841.6|1861
1602638700000|2020-10-14 01:25:00|9853.6|9847.6|9857.6|9851.6|9861.6|9855.6|9850.6|9844.6|1174
1602639000000|2020-10-14 01:30:00|9858.6|9852.6|9866.6|9860.6|9880.6|9874.6|9854.6|9848.6|3909
1602639300000|2020-10-14 01:35:00|9865.6|9859.6|9854.6|9848.6|9867.6|9861.6|9842.6|9836.6|2436
1602639600000|2020-10-14 01:40:00|9853.6|9847.6|9866.6|9860.6|9876.6|9870.6|9851.6|9845.6|1950
1602639900000|2020-10-14 01:45:00|9865.6|9859.6|9855.6|9849.6|9866.6|9860.6|9851.6|9845.6|1226
1602640200000|2020-10-14 01:50:00|9854.6|9848.6|9833.6|9827.6|9862.6|9856.6|9832.6|9826.6|1533
1602640500000|2020-10-14 01:55:00|9834.6|9828.6|9841.6|9835.6|9849.6|9843.6|9831.6|9825.6|2015
1602640800000|2020-10-14 02:00:00|9839.6|9833.6|9820.6|9814.6|9839.6|9833.6|9816.6|9810.6|1484
1602641100000|2020-10-14 02:05:00|9821.6|9815.6|9819.6|9813.6|9835.6|9829.6|9816.6|9810.6|1552
1602641400000|2020-10-14 02:10:00|9821.6|9815.6|9827.6|9821.6|9828.6|9822.6|9817.6|9811.6|1139
1602641700000|2020-10-14 02:15:00|9826.6|9820.6|9844.6|9838.6|9844.6|9838.6|9826.6|9820.6|1408
1602642000000|2020-10-14 02:20:00|9843.6|9837.6|9849.6|9843.6|9852.6|9846.6|9842.6|9836.6|974
1602642300000|2020-10-14 02:25:00|9848.6|9842.6|9839.6|9833.6|9854.6|9848.6|9836.6|9830.6|900
1602642600000|2020-10-14 02:30:00|9838.6|9832.6|9867.6|9861.6|9868.6|9862.6|9837.6|9831.6|1178
1602642900000|2020-10-14 02:35:00|9868.6|9862.6|9859.6|9853.6|9872.6|9866.6|9858.6|9852.6|1069
1602643200000|2020-10-14 02:40:00|9857.6|9851.6|9847.6|9841.6|9858.6|9852.6|9842.6|9836.6|742
1602643500000|2020-10-14 02:45:00|9848.6|9842.6|9856.6|9850.6|9856.6|9850.6|9843.6|9837.6|423
1602643800000|2020-10-14 02:50:00|9857.6|9851.6|9856.6|9850.6|9857.6|9851.6|9847.6|9841.6|520
1602644100000|2020-10-14 02:55:00|9857.6|9851.6|9865.6|9859.6|9867.6|9861.6|9856.6|9850.6|625
1602644400000|2020-10-14 03:00:00|9864.6|9858.6|9872.6|9866.6|9875.6|9869.6|9861.6|9855.6|858
1602644700000|2020-10-14 03:05:00|9871.6|9865.6|9883.6|9877.6|9884.6|9878.6|9871.6|9865.6|841
1602645000000|2020-10-14 03:10:00|9884.6|9878.6|9881.6|9875.6|9893.6|9887.6|9880.6|9874.6|1054
1602645300000|2020-10-14 03:15:00|9882.6|9876.6|9896.6|9890.6|9907.6|9901.6|9881.6|9875.6|1048
1602645600000|2020-10-14 03:20:00|9897.6|9891.6|9893.6|9887.6|9905.6|9899.6|9891.6|9885.6|814
1602645900000|2020-10-14 03:25:00|9892.6|9886.6|9893.6|9887.6|9900.6|9894.6|9891.6|9885.6|607
1602646200000|2020-10-14 03:30:00|9892.6|9886.6|9896.6|9890.6|9897.6|9891.6|9888.6|9882.6|376
1602646500000|2020-10-14 03:35:00|9897.6|9891.6|9894.6|9888.6|9899.6|9893.6|9894.6|9888.6|310
1602646800000|2020-10-14 03:40:00|9895.6|9889.6|9890.6|9884.6|9895.6|9889.6|9886.6|9880.6|493
1602647100000|2020-10-14 03:45:00|9889.6|9883.6|9882.6|9876.6|9890.6|9884.6|9881.6|9875.6|637
1602647400000|2020-10-14 03:50:00|9881.6|9875.6|9873.6|9867.6|9883.6|9877.6|9873.6|9867.6|496
1602647700000|2020-10-14 03:55:00|9874.6|9868.6|9864.6|9858.6|9877.6|9871.6|9863.6|9857.6|1092
1602648000000|2020-10-14 04:00:00|9876.6|9853.2|9877.8|9854.4|9879.3|9855.9|9876.6|9853.2|1
1602648300000|2020-10-14 04:05:00|9878.3|9854.9|9884.8|9861.4|9884.8|9861.4|9878.3|9854.9|0
1602648600000|2020-10-14 04:10:00|9884.7|9861.3|9885|9861.6|9886.7|9863.3|9884.7|9861.3|0
1602648900000|2020-10-14 04:15:00|9885.3|9861.9|9884.3|9860.9|9886.5|9863.1|9883|9859.6|0
1602649200000|2020-10-14 04:20:00|9884.1|9860.7|9884|9860.6|9884.4|9861|9884|9860.6|0
1602649500000|2020-10-14 04:25:00|9883.8|9860.4|9881.4|9858|9884|9860.6|9881.4|9858|0
1602649800000|2020-10-14 04:30:00|9881.3|9857.9|9878.7|9855.3|9881.4|9858|9876.7|9853.3|0
1602650100000|2020-10-14 04:35:00|9878.9|9855.5|9878.4|9855|9879.7|9856.3|9878.2|9854.8|0
1602650400000|2020-10-14 04:40:00|9878.2|9854.8|9873.5|9850.1|9878.2|9854.8|9873.2|9849.8|0
1602650700000|2020-10-14 04:45:00|9873.6|9850.2|9870.6|9847.2|9875.5|9852.1|9870.5|9847.1|0
1602651000000|2020-10-14 04:50:00|9870.5|9847.1|9869|9845.6|9871.2|9847.8|9867.6|9844.2|0
1602651300000|2020-10-14 04:55:00|9869.1|9845.7|9869.7|9846.3|9869.7|9846.3|9869|9845.6|0
1602651600000|2020-10-14 05:00:00|9871|9847.6|9893.6|9887.6|9900.6|9894.6|9864.6|9847.6|2124
1602651900000|2020-10-14 05:05:00|9892.6|9886.6|9885.6|9879.6|9893.6|9887.6|9885.6|9879.6|398
1602652200000|2020-10-14 05:10:00|9886.6|9880.6|9866.6|9860.6|9886.6|9880.6|9865.6|9859.6|795
1602652500000|2020-10-14 05:15:00|9865.6|9859.6|9862.6|9856.6|9869.6|9863.6|9861.6|9855.6|853
1602652800000|2020-10-14 05:20:00|9861.6|9855.6|9871.6|9865.6|9873.6|9867.6|9861.6|9855.6|643
1602653100000|2020-10-14 05:25:00|9873.6|9867.6|9871.6|9865.6|9874.6|9868.6|9861.6|9855.6|846
1602653400000|2020-10-14 05:30:00|9870.6|9864.6|9889.6|9883.6|9889.6|9883.6|9869.6|9863.6|682
1602653700000|2020-10-14 05:35:00|9888.6|9882.6|9894.6|9888.6|9894.6|9888.6|9886.6|9880.6|553
1602654000000|2020-10-14 05:40:00|9893.6|9887.6|9893.6|9887.6|9895.6|9889.6|9886.6|9880.6|423
1602654300000|2020-10-14 05:45:00|9892.6|9886.6|9900.6|9894.6|9901.6|9895.6|9892.6|9886.6|639
1602654600000|2020-10-14 05:50:00|9901.6|9895.6|9906.6|9900.6|9907.6|9901.6|9900.6|9894.6|406
1602654900000|2020-10-14 05:55:00|9905.6|9899.6|9903.6|9897.6|9910.6|9904.6|9902.6|9896.6|716
1602655200000|2020-10-14 06:00:00|9902.6|9896.6|9897.6|9891.6|9905.6|9899.6|9891.6|9885.6|1176
1602655500000|2020-10-14 06:05:00|9896.6|9890.6|9899.6|9893.6|9900.6|9894.6|9894.6|9888.6|663
1602655800000|2020-10-14 06:10:00|9898.6|9892.6|9894.6|9888.6|9899.6|9893.6|9891.6|9885.6|359
1602656100000|2020-10-14 06:15:00|9893.6|9887.6|9895.6|9889.6|9901.6|9895.6|9892.6|9886.6|476
1602656400000|2020-10-14 06:20:00|9894.6|9888.6|9906.6|9900.6|9907.6|9901.6|9893.6|9887.6|534
1602656700000|2020-10-14 06:25:00|9905.6|9899.6|9900.6|9894.6|9905.6|9899.6|9898.6|9892.6|391
1602657000000|2020-10-14 06:30:00|9901.6|9895.6|9907.6|9901.6|9909.6|9903.6|9899.6|9893.6|531
1602657300000|2020-10-14 06:35:00|9906.6|9900.6|9906.6|9900.6|9911.6|9905.6|9905.6|9899.6|554
1602657600000|2020-10-14 06:40:00|9905.6|9899.6|9910.6|9904.6|9910.6|9904.6|9904.6|9898.6|574
1602657900000|2020-10-14 06:45:00|9909.6|9903.6|9903.6|9897.6|9913.6|9907.6|9902.6|9896.6|969
1602658200000|2020-10-14 06:50:00|9904.6|9898.6|9909.6|9903.6|9910.6|9904.6|9902.6|9896.6|347
1602658500000|2020-10-14 06:55:00|9908.6|9902.6|9911.6|9905.6|9913.6|9907.6|9908.6|9902.6|759
1602658800000|2020-10-14 07:00:00|9910.6|9904.6|9898.6|9892.6|9913.6|9907.6|9897.6|9891.6|749
1602659100000|2020-10-14 07:05:00|9897.6|9891.6|9890.6|9884.6|9899.6|9893.6|9885.6|9879.6|864
1602659400000|2020-10-14 07:10:00|9891.6|9885.6|9894.6|9888.6|9895.6|9889.6|9889.6|9883.6|694
1602659700000|2020-10-14 07:15:00|9893.6|9887.6|9901.6|9895.6|9904.6|9898.6|9891.6|9885.6|1759
1602660000000|2020-10-14 07:20:00|9902.6|9896.6|9909.6|9903.6|9909.6|9903.6|9898.6|9892.6|790
1602660300000|2020-10-14 07:25:00|9908.6|9902.6|9902.6|9896.6|9912.6|9906.6|9901.6|9895.6|1712
1602660600000|2020-10-14 07:30:00|9903.6|9897.6|9900.6|9894.6|9905.6|9899.6|9898.6|9892.6|811
1602660900000|2020-10-14 07:35:00|9901.6|9895.6|9901.6|9895.6|9904.6|9898.6|9900.6|9894.6|817
1602661200000|2020-10-14 07:40:00|9900.6|9894.6|9909.6|9903.6|9909.6|9903.6|9900.6|9894.6|945
1602661500000|2020-10-14 07:45:00|9910.6|9904.6|9902.6|9896.6|9911.6|9905.6|9901.6|9895.6|1698
1602661800000|2020-10-14 07:50:00|9903.6|9897.6|9903.6|9897.6|9906.6|9900.6|9900.6|9894.6|973
1602662100000|2020-10-14 07:55:00|9902.6|9896.6|9898.6|9892.6|9907.6|9901.6|9898.6|9892.6|2065
1602662400000|2020-10-14 08:00:00|9899.6|9893.6|9896.6|9890.6|9901.6|9895.6|9893.6|9887.6|3127
1602662700000|2020-10-14 08:05:00|9895.6|9889.6|9890.6|9884.6|9901.6|9895.6|9889.6|9883.6|3125
1602663000000|2020-10-14 08:10:00|9891.6|9885.6|9884.6|9878.6|9894.6|9888.6|9883.6|9877.6|1991
1602663300000|2020-10-14 08:15:00|9885.6|9879.6|9887.6|9881.6|9892.6|9886.6|9885.6|9879.6|4464
1602663600000|2020-10-14 08:20:00|9886.6|9880.6|9883.6|9877.6|9889.6|9883.6|9882.6|9876.6|1034
1602663900000|2020-10-14 08:25:00|9884.6|9878.6|9888.6|9882.6|9890.6|9884.6|9878.6|9872.6|1360
1602664200000|2020-10-14 08:30:00|9952|9928.6|9948.8|9925.4|9954.7|9931.3|9947|9923.6|5
1602664500000|2020-10-14 08:35:00|9947.3|9923.9|9944.9|9921.5|9949.3|9925.9|9942.6|9919.2|0
1602664800000|2020-10-14 08:40:00|9945|9921.6|9947.3|9923.9|9950.6|9927.2|9944.6|9921.2|0
1602665100000|2020-10-14 08:45:00|9948.9|9925.5|9948.7|9925.3|9954.1|9930.7|9947.6|9924.2|0
1602665400000|2020-10-14 08:50:00|9948.6|9925.2|9952.4|9929|9952.7|9929.3|9948.4|9925|0
1602665700000|2020-10-14 08:55:00|9952.1|9928.7|9944.4|9921|9952.1|9928.7|9944.4|9921|0
1602666000000|2020-10-14 09:00:00|9944.5|9921.1|9941.3|9917.9|9953.8|9930.4|9941.1|9917.7|0
1602666300000|2020-10-14 09:05:00|9941.1|9917.7|9942.9|9919.5|9945.1|9921.7|9940.4|9917|0
1602666600000|2020-10-14 09:10:00|9943.1|9919.7|9939.6|9916.2|9944.9|9921.5|9937.6|9914.2|0
1602666900000|2020-10-14 09:15:00|9892.1|9886.1|9899.1|9893.1|9902.1|9896.1|9888.1|9882.1|146
1602667200000|2020-10-14 09:20:00|9898.6|9892.6|9903.6|9897.6|9904.1|9898.1|9896.6|9890.6|94
1602667500000|2020-10-14 09:25:00|9903.1|9897.1|9900.1|9894.1|9904.6|9898.6|9896.6|9890.6|190
1602667800000|2020-10-14 09:30:00|9900.6|9894.6|9897.1|9891.1|9903.1|9897.1|9894.6|9888.6|89
1602668100000|2020-10-14 09:35:00|9896.6|9890.6|9892.1|9886.1|9896.6|9890.6|9887.1|9881.1|159
1602668400000|2020-10-14 09:40:00|9891.6|9885.6|9893.1|9887.1|9897.1|9891.1|9891.1|9885.1|176
1602668700000|2020-10-14 09:45:00|9892.6|9886.6|9896.1|9890.1|9896.1|9890.1|9891.1|9885.1|32
1602669000000|2020-10-14 09:50:00|9895.6|9889.6|9892.6|9886.6|9896.1|9890.1|9890.6|9884.6|46
1602669300000|2020-10-14 09:55:00|9892.1|9886.1|9892.1|9886.1|9893.1|9887.1|9888.1|9882.1|67
1602669600000|2020-10-14 10:00:00|9892.6|9886.6|9897.1|9891.1|9898.1|9892.1|9892.1|9886.1|97
1602669900000|2020-10-14 10:05:00|9897.6|9891.6|9885.1|9879.1|9898.1|9892.1|9882.1|9876.1|238
1602670200000|2020-10-14 10:10:00|9884.1|9878.1|9877.6|9871.6|9884.1|9878.1|9872.6|9866.6|319
1602670500000|2020-10-14 10:15:00|9877.1|9871.1|9882.1|9876.1|9883.6|9877.6|9876.1|9870.1|54
1602670800000|2020-10-14 10:20:00|9882.6|9876.6|9883.6|9877.6|9885.6|9879.6|9881.1|9875.1|63
1602671100000|2020-10-14 10:25:00|9884.1|9878.1|9880.1|9874.1|9884.6|9878.6|9873.6|9867.6|75
1602671400000|2020-10-14 10:30:00|9879.6|9873.6|9869.1|9863.1|9880.6|9874.6|9867.1|9861.1|158
1602671700000|2020-10-14 10:35:00|9869.6|9863.6|9868.1|9862.1|9870.1|9864.1|9863.6|9857.6|95
1602672000000|2020-10-14 10:40:00|9867.6|9861.6|9876.1|9870.1|9876.1|9870.1|9866.6|9860.6|168
1602672300000|2020-10-14 10:45:00|9875.6|9869.6|9876.1|9870.1|9878.6|9872.6|9873.1|9867.1|188
1602672600000|2020-10-14 10:50:00|9876.6|9870.6|9875.1|9869.1|9881.1|9875.1|9874.1|9868.1|198
1602672900000|2020-10-14 10:55:00|9874.6|9868.6|9871.1|9865.1|9875.1|9869.1|9870.1|9864.1|185
1602673200000|2020-10-14 11:00:00|9870.6|9864.6|9871.1|9865.1|9873.6|9867.6|9870.1|9864.1|87
1602673500000|2020-10-14 11:05:00|9872.1|9866.1|9878.1|9872.1|9878.1|9872.1|9872.1|9866.1|113
1602673800000|2020-10-14 11:10:00|9877.6|9871.6|9881.1|9875.1|9881.1|9875.1|9876.1|9870.1|56
1602674100000|2020-10-14 11:15:00|9880.6|9874.6|9881.1|9875.1|9883.1|9877.1|9879.1|9873.1|89
1602674400000|2020-10-14 11:20:00|9881.6|9875.6|9887.6|9881.6|9889.6|9883.6|9881.1|9875.1|89
1602674700000|2020-10-14 11:25:00|9888.1|9882.1|9888.6|9882.6|9889.1|9883.1|9885.1|9879.1|74
1602675000000|2020-10-14 11:30:00|9889.1|9883.1|9888.1|9882.1|9890.1|9884.1|9886.6|9880.6|54
1602675300000|2020-10-14 11:35:00|9887.6|9881.6|9891.1|9885.1|9893.1|9887.1|9887.6|9881.6|39
1602675600000|2020-10-14 11:40:00|9890.1|9884.1|9888.6|9882.6|9891.1|9885.1|9886.1|9880.1|104
1602675900000|2020-10-14 11:45:00|9889.1|9883.1|9889.1|9883.1|9889.6|9883.6|9885.6|9879.6|42
1602676200000|2020-10-14 11:50:00|9889.6|9883.6|9891.6|9885.6|9891.6|9885.6|9888.1|9882.1|45
1602676500000|2020-10-14 11:55:00|9892.1|9886.1|9894.1|9888.1|9894.1|9888.1|9890.1|9884.1|15
1602676800000|2020-10-14 12:00:00|9893.6|9887.6|9895.1|9889.1|9897.1|9891.1|9892.1|9886.1|57
1602677100000|2020-10-14 12:05:00|9895.6|9889.6|9896.6|9890.6|9898.1|9892.1|9895.6|9889.6|41
1602677400000|2020-10-14 12:10:00|9897.1|9891.1|9893.1|9887.1|9898.1|9892.1|9892.1|9886.1|85
1602677700000|2020-10-14 12:15:00|9893.6|9887.6|9898.1|9892.1|9898.1|9892.1|9892.6|9886.6|42
1602678000000|2020-10-14 12:20:00|9897.6|9891.6|9892.1|9886.1|9897.6|9891.6|9892.1|9886.1|14
1602678300000|2020-10-14 12:25:00|9893.1|9887.1|9898.1|9892.1|9898.6|9892.6|9893.1|9887.1|59
1602678600000|2020-10-14 12:30:00|9897.6|9891.6|9897.1|9891.1|9901.1|9895.1|9897.1|9891.1|49
1602678900000|2020-10-14 12:35:00|9897.6|9891.6|9900.1|9894.1|9902.1|9896.1|9896.6|9890.6|32
1602679200000|2020-10-14 12:40:00|9900.6|9894.6|9898.1|9892.1|9902.6|9896.6|9897.1|9891.1|84
1602679500000|2020-10-14 12:45:00|9898.6|9892.6|9895.1|9889.1|9899.1|9893.1|9894.6|9888.6|59
1602679800000|2020-10-14 12:50:00|9894.6|9888.6|9902.1|9896.1|9902.1|9896.1|9894.6|9888.6|47
1602680100000|2020-10-14 12:55:00|9903.1|9897.1|9900.1|9894.1|9905.1|9899.1|9900.1|9894.1|105
1602680400000|2020-10-14 13:00:00|9900.6|9894.6|9899.1|9893.1|9902.1|9896.1|9896.6|9890.6|58
1602680700000|2020-10-14 13:05:00|9899.6|9893.6|9905.1|9899.1|9905.1|9899.1|9899.6|9893.6|31
1602681000000|2020-10-14 13:10:00|9906.1|9900.1|9906.1|9900.1|9906.1|9900.1|9902.6|9896.6|75
1602681300000|2020-10-14 13:15:00|9905.6|9899.6|9904.6|9898.6|9908.1|9902.1|9904.1|9898.1|73
1602681600000|2020-10-14 13:20:00|9904.1|9898.1|9900.1|9894.1|9904.1|9898.1|9899.6|9893.6|41
1602681900000|2020-10-14 13:25:00|9899.1|9893.1|9896.1|9890.1|9900.1|9894.1|9896.1|9890.1|55
1602682200000|2020-10-14 13:30:00|9897.1|9891.1|9899.6|9893.6|9901.6|9895.6|9890.1|9884.1|505
1602682500000|2020-10-14 13:35:00|9900.1|9894.1|9901.1|9895.1|9904.6|9898.6|9899.1|9893.1|90
1602682800000|2020-10-14 13:40:00|9901.6|9895.6|9905.1|9899.1|9906.1|9900.1|9900.1|9894.1|191
1602683100000|2020-10-14 13:45:00|9905.6|9899.6|9905.6|9899.6|9909.6|9903.6|9904.1|9898.1|263
1602683400000|2020-10-14 13:50:00|9905.1|9899.1|9905.6|9899.6|9906.1|9900.1|9902.6|9896.6|100
1602683700000|2020-10-14 13:55:00|9906.1|9900.1|9901.1|9895.1|9906.1|9900.1|9900.1|9894.1|134
1602684000000|2020-10-14 14:00:00|9901.6|9895.6|9899.1|9893.1|9902.6|9896.6|9896.1|9890.1|162
1602684300000|2020-10-14 14:05:00|9899.6|9893.6|9902.1|9896.1|9904.1|9898.1|9897.1|9891.1|108
1602684600000|2020-10-14 14:10:00|9901.6|9895.6|9897.1|9891.1|9903.6|9897.6|9896.1|9890.1|52
1602684900000|2020-10-14 14:15:00|9896.6|9890.6|9900.1|9894.1|9904.1|9898.1|9896.6|9890.6|70
1602685200000|2020-10-14 14:20:00|9901.1|9895.1|9898.1|9892.1|9901.6|9895.6|9895.6|9889.6|101
1602685500000|2020-10-14 14:25:00|9898.6|9892.6|9892.1|9886.1|9899.1|9893.1|9889.1|9883.1|247
1602685800000|2020-10-14 14:30:00|9892.6|9886.6|9889.1|9883.1|9893.6|9887.6|9884.1|9878.1|217
1602686100000|2020-10-14 14:35:00|9888.6|9882.6|9900.6|9894.6|9901.1|9895.1|9886.6|9880.6|125
1602686400000|2020-10-14 14:40:00|9900.1|9894.1|9902.6|9896.6|9904.1|9898.1|9899.6|9893.6|97
1602686700000|2020-10-14 14:45:00|9902.1|9896.1|9902.1|9896.1|9907.1|9901.1|9901.1|9895.1|128
1602687000000|2020-10-14 14:50:00|9903.1|9897.1|9900.6|9894.6|9904.1|9898.1|9899.1|9893.1|226
1602687300000|2020-10-14 14:55:00|9900.1|9894.1|9898.6|9892.6|9900.1|9894.1|9896.1|9890.1|168
1602687600000|2020-10-14 15:00:00|9900.6|9894.6|9894.6|9888.6|9900.6|9894.6|9888.6|9882.6|192
1602687900000|2020-10-14 15:05:00|9895.6|9889.6|9903.6|9897.6|9904.6|9898.6|9895.6|9889.6|131
1602688200000|2020-10-14 15:10:00|9902.6|9896.6|9897.6|9891.6|9906.6|9900.6|9896.6|9890.6|185
1602688500000|2020-10-14 15:15:00|9898.6|9892.6|9898.6|9892.6|9900.6|9894.6|9893.6|9887.6|109
1602688800000|2020-10-14 15:20:00|9899.6|9893.6|9901.6|9895.6|9902.6|9896.6|9894.6|9888.6|80
1602689100000|2020-10-14 15:25:00|9902.6|9896.6|9891.6|9885.6|9902.6|9896.6|9891.6|9885.6|221
1602689400000|2020-10-14 15:30:00|9892.6|9886.6|9885.6|9879.6|9894.6|9888.6|9884.6|9878.6|190
1602689700000|2020-10-14 15:35:00|9884.6|9878.6|9885.6|9879.6|9890.6|9884.6|9883.6|9877.6|208
1602690000000|2020-10-14 15:40:00|9884.6|9878.6|9890.6|9884.6|9894.6|9888.6|9883.6|9877.6|107
1602690300000|2020-10-14 15:45:00|9889.6|9883.6|9876.6|9870.6|9889.6|9883.6|9876.6|9870.6|348
1602690600000|2020-10-14 15:50:00|9878.6|9872.6|9868.6|9862.6|9878.6|9872.6|9867.6|9861.6|252
1602690900000|2020-10-14 15:55:00|9870.6|9864.6|9867.6|9861.6|9871.6|9865.6|9866.6|9860.6|64
1602691200000|2020-10-14 16:00:00|9866.6|9860.6|9866.6|9860.6|9870.6|9864.6|9863.6|9857.6|131
1602691500000|2020-10-14 16:05:00|9867.6|9861.6|9866.6|9860.6|9869.6|9863.6|9865.6|9859.6|132
1602691800000|2020-10-14 16:10:00|9864.6|9858.6|9865.6|9859.6|9866.6|9860.6|9861.6|9855.6|75
1602692100000|2020-10-14 16:15:00|9866.6|9860.6|9850.6|9844.6|9866.6|9860.6|9850.6|9844.6|221
1602692400000|2020-10-14 16:20:00|9849.6|9843.6|9844.6|9838.6|9852.6|9846.6|9844.6|9838.6|144
1602692700000|2020-10-14 16:25:00|9843.6|9837.6|9857.6|9851.6|9857.6|9851.6|9843.6|9837.6|207
1602693000000|2020-10-14 16:30:00|9858.6|9852.6|9860.6|9854.6|9861.6|9855.6|9855.6|9849.6|82
1602693300000|2020-10-14 16:35:00|9861.6|9855.6|9862.6|9856.6|9864.6|9858.6|9857.6|9851.6|122
1602693600000|2020-10-14 16:40:00|9861.6|9855.6|9865.6|9859.6|9867.6|9861.6|9860.6|9854.6|95
1602693900000|2020-10-14 16:45:00|9866.6|9860.6|9865.6|9859.6|9866.6|9860.6|9864.6|9858.6|53
1602694200000|2020-10-14 16:50:00|9867.6|9861.6|9868.6|9862.6|9869.6|9863.6|9866.6|9860.6|133
1602694500000|2020-10-14 16:55:00|9867.6|9861.6|9861.6|9855.6|9870.6|9864.6|9858.6|9852.6|129
1602694800000|2020-10-14 17:00:00|9862.6|9856.6|9869.6|9863.6|9869.6|9863.6|9862.6|9856.6|34
1602695100000|2020-10-14 17:05:00|9870.6|9864.6|9867.6|9861.6|9871.6|9865.6|9867.6|9861.6|40
1602695400000|2020-10-14 17:10:00|9865.6|9859.6|9867.6|9861.6|9869.6|9863.6|9864.6|9858.6|19
1602695700000|2020-10-14 17:15:00|9868.6|9862.6|9864.6|9858.6|9868.6|9862.6|9863.6|9857.6|32
1602696000000|2020-10-14 17:20:00|9865.6|9859.6|9865.6|9859.6|9866.6|9860.6|9862.6|9856.6|25
1602696300000|2020-10-14 17:25:00|9866.6|9860.6|9866.6|9860.6|9868.6|9862.6|9865.6|9859.6|34
1602696600000|2020-10-14 17:30:00|9868.6|9862.6|9858.6|9852.6|9868.6|9862.6|9856.6|9850.6|88
1602696900000|2020-10-14 17:35:00|9859.6|9853.6|9863.6|9857.6|9865.6|9859.6|9858.6|9852.6|53
1602697200000|2020-10-14 17:40:00|9864.6|9858.6|9867.6|9861.6|9867.6|9861.6|9863.6|9857.6|28
1602697500000|2020-10-14 17:45:00|9868.6|9862.6|9869.6|9863.6|9869.6|9863.6|9866.6|9860.6|32
1602697800000|2020-10-14 17:50:00|9870.6|9864.6|9872.6|9866.6|9873.6|9867.6|9869.6|9863.6|134
1602698100000|2020-10-14 17:55:00|9873.6|9867.6|9874.6|9868.6|9876.6|9870.6|9871.6|9865.6|95
1602698400000|2020-10-14 18:00:00|9875.6|9869.6|9876.6|9870.6|9877.6|9871.6|9874.6|9868.6|87
1602698700000|2020-10-14 18:05:00|9875.6|9869.6|9878.6|9872.6|9880.6|9874.6|9875.6|9869.6|64
1602699000000|2020-10-14 18:10:00|9877.6|9871.6|9880.6|9874.6|9880.6|9874.6|9877.6|9871.6|61
1602699300000|2020-10-14 18:15:00|9879.6|9873.6|9871.6|9865.6|9882.6|9876.6|9871.6|9865.6|106
1602699600000|2020-10-14 18:20:00|9874.6|9868.6|9873.6|9867.6|9879.6|9873.6|9870.6|9864.6|108
1602699900000|2020-10-14 18:25:00|9872.6|9866.6|9859.6|9853.6|9872.6|9866.6|9856.6|9850.6|298
1602700200000|2020-10-14 18:30:00|9860.6|9854.6|9856.6|9850.6|9866.6|9860.6|9856.6|9850.6|121
1602700500000|2020-10-14 18:35:00|9857.6|9851.6|9856.6|9850.6|9861.6|9855.6|9856.6|9850.6|79
1602700800000|2020-10-14 18:40:00|9858.6|9852.6|9855.6|9849.6|9862.6|9856.6|9854.6|9848.6|89
1602701100000|2020-10-14 18:45:00|9856.6|9850.6|9857.6|9851.6|9857.6|9851.6|9854.6|9848.6|86
1602701400000|2020-10-14 18:50:00|9856.6|9850.6|9859.6|9853.6|9859.6|9853.6|9854.6|9848.6|45
1602701700000|2020-10-14 18:55:00|9858.6|9852.6|9866.1|9842.7|9866.1|9855.6|9857.6|9842.6|109
1602702000000|2020-10-14 19:00:00|9867.5|9844.1|9872.2|9848.8|9872.4|9849|9866.1|9842.7|0
1602702300000|2020-10-14 19:05:00|9872.1|9848.7|9874.7|9851.3|9877.9|9854.5|9871|9847.6|0
1602702600000|2020-10-14 19:10:00|9874.6|9851.2|9877.2|9853.8|9880.9|9857.5|9874.6|9851.2|0
1602702900000|2020-10-14 19:15:00|9877.3|9853.9|9872.3|9848.9|9877.4|9854|9871|9847.6|0
1602703200000|2020-10-14 19:20:00|9872.4|9849|9869|9845.6|9874.6|9851.2|9868.9|9845.5|0
1602703500000|2020-10-14 19:25:00|9868.9|9845.5|9864.7|9841.3|9869.7|9846.3|9864.1|9840.7|0
1602703800000|2020-10-14 19:30:00|9864.6|9841.2|9870.7|9847.3|9872.3|9848.9|9862.7|9839.3|0
1602704100000|2020-10-14 19:35:00|9870.8|9847.4|9861.7|9838.3|9871.6|9848.2|9861.4|9838|0
1602704400000|2020-10-14 19:40:00|9862|9838.6|9869.5|9846.1|9869.6|9846.2|9861.7|9838.3|0
1602704700000|2020-10-14 19:45:00|9869.6|9846.2|9862.9|9839.5|9869.6|9846.2|9858.8|9835.4|0
1602705000000|2020-10-14 19:50:00|9862.8|9839.4|9857.4|9834|9866.2|9842.8|9857.4|9834|0
1602705300000|2020-10-14 19:55:00|9857.6|9834.2|9844.1|9820.7|9860|9836.6|9838.9|9815.5|0
1602705600000|2020-10-14 20:00:00|9844.6|9821.2|9845.3|9821.9|9847.5|9824.1|9839.6|9816.2|0
1602705900000|2020-10-14 20:05:00|9844.8|9821.4|9842.9|9819.5|9845.3|9821.9|9840.9|9817.5|0
1602706200000|2020-10-14 20:10:00|9843.3|9819.9|9844.5|9821.1|9848.8|9825.4|9842.9|9819.5|0
1602706500000|2020-10-14 20:15:00|9844.2|9820.8|9844.2|9820.8|9844.8|9821.4|9843.1|9819.7|0
1602706800000|2020-10-14 20:20:00|9844.4|9821|9844.6|9821.2|9844.7|9821.3|9843.7|9820.3|0
1602707100000|2020-10-14 20:25:00|9844.4|9821|9844.3|9820.9|9844.8|9821.4|9844|9820.6|0
1602707400000|2020-10-14 20:30:00|9844.6|9821.2|9845.1|9821.7|9845.6|9822.2|9842.6|9819.2|0
1602707700000|2020-10-14 20:35:00|9844.6|9821.2|9842.1|9818.7|9845.1|9821.7|9841.6|9818.2|0
1602708000000|2020-10-14 20:40:00|9842.6|9819.2|9842.1|9818.7|9843.1|9819.7|9841.6|9818.2|0
1602708300000|2020-10-14 20:45:00|9842.6|9819.2|9843.1|9819.7|9844.1|9820.7|9841.6|9818.2|0
1602708600000|2020-10-14 20:50:00|9842.6|9819.2|9843.1|9819.7|9843.1|9819.7|9842.1|9818.7|0
1602708900000|2020-10-14 20:55:00|9842.6|9819.2|9841.9|9818.5|9843.1|9819.7|9840.6|9817.2|0
1602709200000|2020-10-14 21:00:00|9842|9818.6|9842.4|9819|9842.4|9819|9841.9|9818.5|0
1602709500000|2020-10-14 21:05:00|9842.3|9818.9|9842.2|9818.8|9842.7|9819.3|9842.2|9818.8|0
1602709800000|2020-10-14 21:10:00|9842.3|9818.9|9842.2|9818.8|9842.4|9819|9842.2|9818.8|0
1602710100000|2020-10-14 21:15:00|9842|9818.6|9841.9|9818.5|9842.2|9818.8|9841.9|9818.5|0
1602710400000|2020-10-14 21:20:00|9842.1|9818.7|9842.3|9818.9|9842.3|9818.9|9842.1|9818.7|0
1602710700000|2020-10-14 21:25:00|9842.4|9819|9842.7|9819.3|9843.2|9819.8|9842.2|9818.8|0
1602711000000|2020-10-14 21:30:00|9842.6|9819.2|9841.1|9817.7|9842.7|9819.3|9840.6|9817.2|0
1602711300000|2020-10-14 21:35:00|9841.2|9817.8|9840.9|9817.5|9841.2|9817.8|9840.9|9817.5|0
1602711600000|2020-10-14 21:40:00|9841.2|9817.8|9841.5|9818.1|9841.6|9818.2|9841.2|9817.8|0
1602711900000|2020-10-14 21:45:00|9841.3|9817.9|9841.7|9818.3|9841.7|9818.3|9841.3|9817.9|0
1602712200000|2020-10-14 21:50:00|9841.8|9818.4|9841.8|9818.4|9842.4|9819|9841.8|9818.4|0
1602712500000|2020-10-14 21:55:00|9842.2|9818.8|9842.1|9818.7|9842.2|9818.8|9841.3|9817.9|0
1602712800000|2020-10-14 22:00:00|9841.8|9818.4|9847.8|9824.4|9848.8|9825.4|9841.8|9818.4|0
1602713100000|2020-10-14 22:05:00|9848.3|9824.9|9849.3|9825.9|9849.8|9826.4|9847.3|9823.9|0
1602713400000|2020-10-14 22:10:00|9849.8|9826.4|9854|9830.6|9856.5|9833.1|9849.3|9825.9|0
1602713700000|2020-10-14 22:15:00|9854.5|9831.1|9855|9831.6|9855.5|9832.1|9854|9830.6|0
1602714000000|2020-10-14 22:20:00|9855.5|9832.1|9853|9829.6|9855.5|9832.1|9852.5|9829.1|0
1602714300000|2020-10-14 22:25:00|9852.5|9829.1|9854|9830.6|9855|9831.6|9851.5|9828.1|0
1602714600000|2020-10-14 22:30:00|9854.2|9830.8|9848.6|9825.2|9855|9831.6|9848.6|9825.2|0
1602714900000|2020-10-14 22:35:00|9849.1|9825.7|9846.1|9822.7|9849.1|9825.7|9841.6|9818.2|0
1602715200000|2020-10-14 22:40:00|9846.6|9823.2|9836.2|9812.8|9846.8|9823.4|9833.7|9810.3|0
1602715500000|2020-10-14 22:45:00|9836.7|9813.3|9840.2|9816.8|9840.7|9817.3|9832.7|9809.3|0
1602715800000|2020-10-14 22:50:00|9840.7|9817.3|9849.8|9826.4|9850.5|9827.1|9838.2|9814.8|0
1602716100000|2020-10-14 22:55:00|9850|9826.6|9847.8|9824.4|9850|9826.6|9847.6|9824.2|0
1602716400000|2020-10-14 23:00:00|9848.1|9824.7|9848.6|9825.2|9849.6|9826.2|9847.6|9824.2|0
1602716700000|2020-10-14 23:05:00|9848.3|9824.9|9854|9830.6|9854|9830.6|9848.1|9824.7|0
1602717000000|2020-10-14 23:10:00|9853.5|9830.1|9849.1|9825.7|9854.5|9831.1|9848.1|9824.7|0
1602717300000|2020-10-14 23:15:00|9849.6|9826.2|9850.1|9826.7|9851|9827.6|9846.1|9822.7|0
1602717600000|2020-10-14 23:20:00|9850.6|9827.2|9852|9828.6|9853|9829.6|9849.6|9826.2|0
1602717900000|2020-10-14 23:25:00|9851.8|9828.4|9854.5|9831.1|9855.5|9832.1|9849.6|9826.2|0
1602718200000|2020-10-14 23:30:00|9855|9831.6|9855|9831.6|9855.5|9832.1|9854|9830.6|0
1602718500000|2020-10-14 23:35:00|9854.5|9831.1|9851.5|9828.1|9855|9831.6|9851.5|9828.1|0
1602718800000|2020-10-14 23:40:00|9851.8|9828.4|9851.5|9828.1|9853.3|9829.9|9850.1|9826.7|0
1602719100000|2020-10-14 23:45:00|9851.8|9828.4|9853|9829.6|9853.5|9830.1|9849.6|9826.2|0
1602719400000|2020-10-14 23:50:00|9852.8|9829.4|9850.8|9827.4|9853|9829.6|9850.1|9826.7|0
1602719700000|2020-10-14 23:55:00|9851|9827.6|9851.5|9828.1|9852|9828.6|9850.1|9826.7|0
1602720000000|2020-10-15 00:00:00|9851|9827.6|9854.7|9831.3|9855|9831.6|9849.3|9825.9|0
1602720300000|2020-10-15 00:05:00|9854.5|9831.1|9851|9827.6|9854.5|9831.1|9849.1|9825.7|0
1602720600000|2020-10-15 00:10:00|9851.3|9827.9|9851|9827.6|9852|9828.6|9846.6|9823.2|0
1602720900000|2020-10-15 00:15:00|9850.8|9827.4|9848.8|9825.4|9851.5|9828.1|9845.3|9821.9|0
1602721200000|2020-10-15 00:20:00|9849.1|9825.7|9848.6|9825.2|9851.6|9828.2|9846.8|9823.4|0
1602721500000|2020-10-15 00:25:00|9848.8|9825.4|9841.2|9817.8|9849.3|9825.9|9841|9817.6|0
1602721800000|2020-10-15 00:30:00|9841.3|9817.9|9840.2|9816.8|9845.4|9822|9838.6|9815.2|0
1602722100000|2020-10-15 00:35:00|9839.5|9816.1|9840.7|9817.3|9842.9|9819.5|9838.4|9815|0
1602722400000|2020-10-15 00:40:00|9840.9|9817.5|9842.9|9819.5|9843.1|9819.7|9838.8|9815.4|0
1602722700000|2020-10-15 00:45:00|9842.7|9819.3|9840.1|9816.7|9842.7|9819.3|9838.1|9814.7|0
1602723000000|2020-10-15 00:50:00|9840|9816.6|9840.4|9817|9842.9|9819.5|9836.6|9813.2|0
1602723300000|2020-10-15 00:55:00|9840.1|9816.7|9839.3|9815.9|9841.6|9818.2|9838.1|9814.7|0
1602723600000|2020-10-15 01:00:00|9839.6|9816.2|9840.5|9817.1|9843.8|9820.4|9836.5|9813.1|0
1602723900000|2020-10-15 01:05:00|9840.6|9817.2|9842.9|9819.5|9842.9|9819.5|9837.9|9814.5|0
1602724200000|2020-10-15 01:10:00|9843.2|9819.8|9848|9824.6|9848.4|9825|9842.6|9819.2|0
1602724500000|2020-10-15 01:15:00|9847.9|9824.5|9882.6|9876.6|9883.6|9877.6|9838.6|9824.5|1070
1602724800000|2020-10-15 01:20:00|9881.6|9875.6|9853.6|9847.6|9882.6|9876.6|9841.6|9835.6|870
1602725100000|2020-10-15 01:25:00|9854.6|9848.6|9858.6|9852.6|9858.6|9852.6|9848.6|9842.6|734
1602725400000|2020-10-15 01:30:00|9856.6|9850.6|9884.6|9878.6|9885.6|9879.6|9846.6|9840.6|2532
1602725700000|2020-10-15 01:35:00|9885.6|9879.6|9856.6|9850.6|9893.6|9887.6|9850.6|9844.6|1904
1602726000000|2020-10-15 01:40:00|9855.6|9849.6|9857.6|9851.6|9868.6|9862.6|9850.6|9844.6|1292
1602726300000|2020-10-15 01:45:00|9858.6|9852.6|9833.6|9827.6|9858.6|9852.6|9828.6|9822.6|1329
1602726600000|2020-10-15 01:50:00|9831.6|9825.6|9836.6|9830.6|9845.6|9839.6|9826.6|9820.6|1341
1602726900000|2020-10-15 01:55:00|9835.6|9829.6|9854.6|9848.6|9865.6|9859.6|9835.6|9829.6|1213
1602727200000|2020-10-15 02:00:00|9856.6|9850.6|9868.6|9862.6|9872.6|9866.6|9852.6|9846.6|1024
1602727500000|2020-10-15 02:05:00|9867.6|9861.6|9883.6|9877.6|9886.6|9880.6|9862.6|9856.6|1339
1602727800000|2020-10-15 02:10:00|9884.6|9878.6|9900.6|9894.6|9908.6|9902.6|9874.6|9868.6|1816
1602728100000|2020-10-15 02:15:00|9899.6|9893.6|9887.6|9881.6|9904.6|9898.6|9886.6|9880.6|1060
1602728400000|2020-10-15 02:20:00|9888.6|9882.6|9885.6|9879.6|9891.6|9885.6|9877.6|9871.6|1164
1602728700000|2020-10-15 02:25:00|9883.6|9877.6|9868.6|9862.6|9886.6|9880.6|9868.6|9862.6|782
1602729000000|2020-10-15 02:30:00|9867.6|9861.6|9861.6|9855.6|9875.6|9869.6|9859.6|9853.6|855
1602729300000|2020-10-15 02:35:00|9860.6|9854.6|9852.6|9846.6|9869.6|9863.6|9852.6|9846.6|956
1602729600000|2020-10-15 02:40:00|9851.6|9845.6|9852.6|9846.6|9858.6|9852.6|9848.6|9842.6|652
1602729900000|2020-10-15 02:45:00|9851.6|9845.6|9862.6|9856.6|9865.6|9859.6|9848.6|9842.6|785
1602730200000|2020-10-15 02:50:00|9860.6|9854.6|9844.6|9838.6|9862.6|9856.6|9831.6|9825.6|1459
1602730500000|2020-10-15 02:55:00|9845.6|9839.6|9838.6|9832.6|9850.6|9844.6|9838.6|9832.6|655
1602730800000|2020-10-15 03:00:00|9837.6|9831.6|9846.6|9840.6|9846.6|9840.6|9832.6|9826.6|686
1602731100000|2020-10-15 03:05:00|9845.6|9839.6|9856.6|9850.6|9859.6|9853.6|9842.6|9836.6|462
1602731400000|2020-10-15 03:10:00|9855.6|9849.6|9851.6|9845.6|9857.6|9851.6|9845.6|9839.6|634
1602731700000|2020-10-15 03:15:00|9850.6|9844.6|9862.6|9856.6|9862.6|9856.6|9845.6|9839.6|1028
1602732000000|2020-10-15 03:20:00|9861.6|9855.6|9846.6|9840.6|9861.6|9855.6|9846.6|9840.6|513
1602732300000|2020-10-15 03:25:00|9845.6|9839.6|9843.6|9837.6|9851.6|9845.6|9839.6|9833.6|380
1602732600000|2020-10-15 03:30:00|9842.6|9836.6|9841.6|9835.6|9845.6|9839.6|9832.6|9826.6|666
1602732900000|2020-10-15 03:35:00|9842.6|9836.6|9839.6|9833.6|9843.6|9837.6|9836.6|9830.6|596
1602733200000|2020-10-15 03:40:00|9838.6|9832.6|9824.6|9818.6|9838.6|9832.6|9824.6|9818.6|730
1602733500000|2020-10-15 03:45:00|9825.6|9819.6|9814.6|9808.6|9828.6|9822.6|9813.6|9807.6|864
1602733800000|2020-10-15 03:50:00|9813.6|9807.6|9821.6|9815.6|9825.6|9819.6|9813.6|9807.6|626
1602734100000|2020-10-15 03:55:00|9820.6|9814.6|9828.6|9822.6|9833.6|9827.6|9816.6|9810.6|385
1602734400000|2020-10-15 04:00:00|9838.6|9815.2|9836.8|9813.4|9840.8|9817.4|9836.8|9813.4|0
1602734700000|2020-10-15 04:05:00|9838.3|9814.9|9834|9810.6|9838.4|9815|9831.3|9807.9|0
1602735000000|2020-10-15 04:10:00|9834.8|9811.4|9840.6|9817.2|9840.8|9817.4|9834.8|9811.4|0
1602735300000|2020-10-15 04:15:00|9840.4|9817|9840.7|9817.3|9842.8|9819.4|9840.3|9816.9|0
1602735600000|2020-10-15 04:20:00|9840.6|9817.2|9842.1|9818.7|9843.2|9819.8|9840.6|9817.2|0
1602735900000|2020-10-15 04:25:00|9842.2|9818.8|9847.9|9824.5|9848.2|9824.8|9842.2|9818.8|0
1602736200000|2020-10-15 04:30:00|9846.3|9822.9|9847.3|9823.9|9853.1|9829.7|9846.3|9822.9|0
1602736500000|2020-10-15 04:35:00|9847.6|9824.2|9848.9|9825.5|9852.1|9828.7|9847.1|9823.7|0
1602736800000|2020-10-15 04:40:00|9849|9825.6|9849.6|9826.2|9851.1|9827.7|9848.6|9825.2|0
1602737100000|2020-10-15 04:45:00|9850.4|9827|9851.1|9827.7|9851.7|9828.3|9849.1|9825.7|0
1602737400000|2020-10-15 04:50:00|9850.9|9827.5|9848.9|9825.5|9852.9|9829.5|9848.7|9825.3|0
1602737700000|2020-10-15 04:55:00|9849|9825.6|9849.3|9825.9|9851.1|9827.7|9846.8|9823.4|0
1602738000000|2020-10-15 05:00:00|9849.1|9825.7|9851.6|9845.6|9853.6|9847.6|9832.6|9825.2|1081
1602738300000|2020-10-15 05:05:00|9852.6|9846.6|9843.6|9837.6|9854.6|9848.6|9841.6|9835.6|722
1602738600000|2020-10-15 05:10:00|9842.6|9836.6|9839.6|9833.6|9846.6|9840.6|9838.6|9832.6|531
1602738900000|2020-10-15 05:15:00|9838.6|9832.6|9838.6|9832.6|9839.6|9833.6|9832.6|9826.6|419
1602739200000|2020-10-15 05:20:00|9839.6|9833.6|9840.6|9834.6|9842.6|9836.6|9839.6|9833.6|192
1602739500000|2020-10-15 05:25:00|9841.6|9835.6|9842.6|9836.6|9843.6|9837.6|9836.6|9830.6|459
1602739800000|2020-10-15 05:30:00|9841.6|9835.6|9842.6|9836.6|9847.6|9841.6|9838.6|9832.6|284
1602740100000|2020-10-15 05:35:00|9840.6|9834.6|9852.6|9846.6|9855.6|9849.6|9838.6|9832.6|874
1602740400000|2020-10-15 05:40:00|9853.6|9847.6|9860.6|9854.6|9865.6|9859.6|9850.6|9844.6|468
1602740700000|2020-10-15 05:45:00|9861.6|9855.6|9851.6|9845.6|9861.6|9855.6|9850.6|9844.6|468
1602741000000|2020-10-15 05:50:00|9850.6|9844.6|9843.6|9837.6|9852.6|9846.6|9843.6|9837.6|434
1602741300000|2020-10-15 05:55:00|9844.6|9838.6|9838.6|9832.6|9844.6|9838.6|9836.6|9830.6|254
1602741600000|2020-10-15 06:00:00|9837.6|9831.6|9829.6|9823.6|9837.6|9831.6|9824.6|9818.6|1012
1602741900000|2020-10-15 06:05:00|9828.6|9822.6|9821.6|9815.6|9829.6|9823.6|9817.6|9811.6|486
1602742200000|2020-10-15 06:10:00|9820.6|9814.6|9831.6|9825.6|9831.6|9825.6|9820.6|9814.6|571
1602742500000|2020-10-15 06:15:00|9830.6|9824.6|9825.6|9819.6|9830.6|9824.6|9819.6|9813.6|887
1602742800000|2020-10-15 06:20:00|9824.6|9818.6|9833.6|9827.6|9834.6|9828.6|9824.6|9818.6|1093
1602743100000|2020-10-15 06:25:00|9832.6|9826.6|9838.6|9832.6|9841.6|9835.6|9832.6|9826.6|948
1602743400000|2020-10-15 06:30:00|9837.6|9831.6|9835.6|9829.6|9838.6|9832.6|9833.6|9827.6|425
1602743700000|2020-10-15 06:35:00|9836.6|9830.6|9827.6|9821.6|9836.6|9830.6|9826.6|9820.6|711
1602744000000|2020-10-15 06:40:00|9826.6|9820.6|9826.6|9820.6|9832.6|9826.6|9821.6|9815.6|1138
1602744300000|2020-10-15 06:45:00|9825.6|9819.6|9812.6|9806.6|9825.6|9819.6|9812.6|9806.6|772
1602744600000|2020-10-15 06:50:00|9813.6|9807.6|9817.6|9811.6|9817.6|9811.6|9812.6|9806.6|435
1602744900000|2020-10-15 06:55:00|9818.6|9812.6|9815.6|9809.6|9818.6|9812.6|9810.6|9804.6|1967
1602745200000|2020-10-15 07:00:00|9814.6|9808.6|9812.6|9806.6|9818.6|9812.6|9802.6|9796.6|1344
1602745500000|2020-10-15 07:05:00|9811.6|9805.6|9786.6|9780.6|9811.6|9805.6|9781.6|9775.6|3195
1602745800000|2020-10-15 07:10:00|9785.6|9779.6|9795.6|9789.6|9795.6|9789.6|9771.6|9765.6|2482
1602746100000|2020-10-15 07:15:00|9796.6|9790.6|9773.6|9767.6|9796.6|9790.6|9771.6|9765.6|1182
1602746400000|2020-10-15 07:20:00|9772.6|9766.6|9756.6|9750.6|9775.6|9769.6|9756.6|9750.6|1199
1602746700000|2020-10-15 07:25:00|9757.6|9751.6|9771.6|9765.6|9773.6|9767.6|9754.6|9748.6|1303
1602747000000|2020-10-15 07:30:00|9772.6|9766.6|9751.6|9745.6|9772.6|9766.6|9747.6|9741.6|895
1602747300000|2020-10-15 07:35:00|9750.6|9744.6|9737.6|9731.6|9751.6|9745.6|9736.6|9730.6|1250
1602747600000|2020-10-15 07:40:00|9736.6|9730.6|9746.6|9740.6|9747.6|9741.6|9726.6|9720.6|1561
1602747900000|2020-10-15 07:45:00|9747.6|9741.6|9762.6|9756.6|9763.6|9757.6|9744.6|9738.6|1175
1602748200000|2020-10-15 07:50:00|9763.6|9757.6|9762.6|9756.6|9769.6|9763.6|9756.6|9750.6|1657
1602748500000|2020-10-15 07:55:00|9763.6|9757.6|9765.6|9759.6|9770.6|9764.6|9761.6|9755.6|1496
1602748800000|2020-10-15 08:00:00|9766.6|9760.6|9759.6|9753.6|9767.6|9761.6|9756.6|9750.6|2135
1602749100000|2020-10-15 08:05:00|9758.6|9752.6|9729.6|9723.6|9760.6|9754.6|9727.6|9721.6|2250
1602749400000|2020-10-15 08:10:00|9727.6|9721.6|9737.6|9731.6|9744.6|9738.6|9725.6|9719.6|1843
1602749700000|2020-10-15 08:15:00|9736.6|9730.6|9729.6|9723.6|9740.6|9734.6|9725.6|9719.6|2417
1602750000000|2020-10-15 08:20:00|9728.6|9722.6|9735.6|9729.6|9735.6|9729.6|9723.6|9717.6|1361
1602750300000|2020-10-15 08:25:00|9734.6|9728.6|9731.6|9725.6|9740.6|9734.6|9725.6|9719.6|1173
1602750600000|2020-10-15 08:30:00|9737.1|9713.7|9719.7|9696.3|9737.6|9714.2|9715.5|9692.1|0
1602750900000|2020-10-15 08:35:00|9719.9|9696.5|9717.4|9694|9723.7|9700.3|9714.7|9691.3|0
1602751200000|2020-10-15 08:40:00|9717.7|9694.3|9710.2|9686.8|9719.4|9696|9705.4|9682|0
1602751500000|2020-10-15 08:45:00|9710|9686.6|9714.7|9691.3|9721.5|9698.1|9709.9|9686.5|0
1602751800000|2020-10-15 08:50:00|9714.6|9691.2|9707.1|9683.7|9714.6|9691.2|9704.9|9681.5|0
1602752100000|2020-10-15 08:55:00|9707.2|9683.8|9708.7|9685.3|9709.2|9685.8|9701.9|9678.5|0
1602752400000|2020-10-15 09:00:00|9708.6|9685.2|9706.2|9682.8|9708.6|9685.2|9698.6|9675.2|0
1602752700000|2020-10-15 09:05:00|9706|9682.6|9710|9686.6|9711.5|9688.1|9699.9|9676.5|0
1602753000000|2020-10-15 09:10:00|9710.1|9686.7|9710.7|9687.3|9714.2|9690.8|9706.4|9683|0
1602753300000|2020-10-15 09:15:00|9716.1|9710.1|9697.6|9691.6|9722.6|9716.6|9696.6|9690.6|941
1602753600000|2020-10-15 09:20:00|9697.1|9691.1|9708.6|9702.6|9712.6|9706.6|9693.1|9687.1|377
1602753900000|2020-10-15 09:25:00|9707.6|9701.6|9714.6|9708.6|9717.6|9711.6|9703.1|9697.1|244
1602754200000|2020-10-15 09:30:00|9714.1|9708.1|9708.1|9702.1|9718.1|9712.1|9705.1|9699.1|278
1602754500000|2020-10-15 09:35:00|9708.6|9702.6|9707.6|9701.6|9710.6|9704.6|9703.1|9697.1|182
1602754800000|2020-10-15 09:40:00|9708.1|9702.1|9708.1|9702.1|9712.1|9706.1|9703.1|9697.1|92
1602755100000|2020-10-15 09:45:00|9708.6|9702.6|9717.6|9711.6|9717.6|9711.6|9703.1|9697.1|309
1602755400000|2020-10-15 09:50:00|9717.1|9711.1|9719.6|9713.6|9721.1|9715.1|9715.1|9709.1|128
1602755700000|2020-10-15 09:55:00|9720.1|9714.1|9725.1|9719.1|9725.1|9719.1|9718.1|9712.1|77
1602756000000|2020-10-15 10:00:00|9726.1|9720.1|9724.1|9718.1|9727.1|9721.1|9721.1|9715.1|66
1602756300000|2020-10-15 10:05:00|9723.6|9717.6|9725.6|9719.6|9731.1|9725.1|9722.1|9716.1|126
1602756600000|2020-10-15 10:10:00|9725.1|9719.1|9726.1|9720.1|9731.1|9725.1|9725.1|9719.1|49
1602756900000|2020-10-15 10:15:00|9727.1|9721.1|9733.1|9727.1|9733.1|9727.1|9722.1|9716.1|185
1602757200000|2020-10-15 10:20:00|9734.1|9728.1|9728.6|9722.6|9734.1|9728.1|9724.1|9718.1|44
1602757500000|2020-10-15 10:25:00|9729.1|9723.1|9732.6|9726.6|9733.1|9727.1|9723.1|9717.1|35
1602757800000|2020-10-15 10:30:00|9733.1|9727.1|9731.1|9725.1|9734.1|9728.1|9727.6|9721.6|45
1602758100000|2020-10-15 10:35:00|9731.6|9725.6|9730.1|9724.1|9734.1|9728.1|9729.1|9723.1|34
1602758400000|2020-10-15 10:40:00|9730.6|9724.6|9737.1|9731.1|9737.6|9731.6|9728.6|9722.6|38
1602758700000|2020-10-15 10:45:00|9737.6|9731.6|9737.1|9731.1|9739.1|9733.1|9733.6|9727.6|161
1602759000000|2020-10-15 10:50:00|9737.6|9731.6|9739.1|9733.1|9741.1|9735.1|9736.1|9730.1|92
1602759300000|2020-10-15 10:55:00|9738.6|9732.6|9743.6|9737.6|9744.1|9738.1|9738.1|9732.1|99
1602759600000|2020-10-15 11:00:00|9743.1|9737.1|9742.6|9736.6|9746.1|9740.1|9739.6|9733.6|126
1602759900000|2020-10-15 11:05:00|9742.1|9736.1|9740.1|9734.1|9742.6|9736.6|9738.1|9732.1|41
1602760200000|2020-10-15 11:10:00|9741.1|9735.1|9736.1|9730.1|9742.6|9736.6|9735.1|9729.1|49
1602760500000|2020-10-15 11:15:00|9735.6|9729.6|9736.6|9730.6|9737.6|9731.6|9734.1|9728.1|19
1602760800000|2020-10-15 11:20:00|9737.1|9731.1|9736.6|9730.6|9741.1|9735.1|9735.6|9729.6|25
1602761100000|2020-10-15 11:25:00|9736.1|9730.1|9739.1|9733.1|9739.6|9733.6|9734.1|9728.1|30
1602761400000|2020-10-15 11:30:00|9739.6|9733.6|9733.1|9727.1|9739.6|9733.6|9731.6|9725.6|26
1602761700000|2020-10-15 11:35:00|9732.6|9726.6|9732.6|9726.6|9735.1|9729.1|9730.1|9724.1|71
1602762000000|2020-10-15 11:40:00|9733.1|9727.1|9735.6|9729.6|9738.6|9732.6|9730.1|9724.1|118
1602762300000|2020-10-15 11:45:00|9736.1|9730.1|9732.6|9726.6|9736.6|9730.6|9731.1|9725.1|25
1602762600000|2020-10-15 11:50:00|9733.1|9727.1|9728.6|9722.6|9734.6|9728.6|9727.1|9721.1|30
1602762900000|2020-10-15 11:55:00|9729.1|9723.1|9731.6|9725.6|9733.1|9727.1|9727.6|9721.6|36
1602763200000|2020-10-15 12:00:00|9731.1|9725.1|9727.6|9721.6|9731.6|9725.6|9724.1|9718.1|26
1602763500000|2020-10-15 12:05:00|9727.1|9721.1|9723.1|9717.1|9727.6|9721.6|9722.1|9716.1|54
1602763800000|2020-10-15 12:10:00|9723.6|9717.6|9724.1|9718.1|9724.1|9718.1|9719.6|9713.6|79
1602764100000|2020-10-15 12:15:00|9723.6|9717.6|9726.1|9720.1|9726.6|9720.6|9718.6|9712.6|57
1602764400000|2020-10-15 12:20:00|9725.6|9719.6|9727.6|9721.6|9730.6|9724.6|9722.6|9716.6|81
1602764700000|2020-10-15 12:25:00|9727.1|9721.1|9734.6|9728.6|9734.6|9728.6|9726.1|9720.1|144
1602765000000|2020-10-15 12:30:00|9734.1|9728.1|9723.1|9717.1|9734.1|9728.1|9719.1|9713.1|130
1602765300000|2020-10-15 12:35:00|9722.6|9716.6|9731.6|9725.6|9735.6|9729.6|9720.1|9714.1|109
1602765600000|2020-10-15 12:40:00|9732.1|9726.1|9731.6|9725.6|9733.1|9727.1|9729.6|9723.6|48
1602765900000|2020-10-15 12:45:00|9732.1|9726.1|9730.6|9724.6|9734.6|9728.6|9728.1|9722.1|56
1602766200000|2020-10-15 12:50:00|9730.1|9724.1|9727.1|9721.1|9733.1|9727.1|9726.1|9720.1|41
1602766500000|2020-10-15 12:55:00|9727.6|9721.6|9729.1|9723.1|9729.6|9723.6|9726.1|9720.1|352
1602766800000|2020-10-15 13:00:00|9728.6|9722.6|9730.6|9724.6|9732.1|9726.1|9726.6|9720.6|91
1602767100000|2020-10-15 13:05:00|9731.1|9725.1|9729.1|9723.1|9732.6|9726.6|9726.1|9720.1|41
1602767400000|2020-10-15 13:10:00|9729.6|9723.6|9728.1|9722.1|9730.1|9724.1|9726.1|9720.1|22
1602767700000|2020-10-15 13:15:00|9727.6|9721.6|9728.1|9722.1|9728.1|9722.1|9725.6|9719.6|39
1602768000000|2020-10-15 13:20:00|9727.6|9721.6|9728.6|9722.6|9729.1|9723.1|9725.6|9719.6|36
1602768300000|2020-10-15 13:25:00|9728.1|9722.1|9732.1|9726.1|9732.1|9726.1|9728.1|9722.1|65
1602768600000|2020-10-15 13:30:00|9733.6|9727.6|9747.1|9741.1|9748.1|9742.1|9724.6|9718.6|447
1602768900000|2020-10-15 13:35:00|9747.6|9741.6|9743.1|9737.1|9752.6|9746.6|9741.1|9735.1|397
1602769200000|2020-10-15 13:40:00|9742.6|9736.6|9749.6|9743.6|9751.1|9745.1|9737.1|9731.1|399
1602769500000|2020-10-15 13:45:00|9749.1|9743.1|9747.1|9741.1|9751.1|9745.1|9745.1|9739.1|360
1602769800000|2020-10-15 13:50:00|9746.6|9740.6|9753.1|9747.1|9754.6|9748.6|9745.1|9739.1|500
1602770100000|2020-10-15 13:55:00|9752.6|9746.6|9750.1|9744.1|9754.1|9748.1|9742.6|9736.6|195
1602770400000|2020-10-15 14:00:00|9749.6|9743.6|9740.6|9734.6|9750.1|9744.1|9738.1|9732.1|305
1602770700000|2020-10-15 14:05:00|9741.1|9735.1|9736.6|9730.6|9746.6|9740.6|9735.6|9729.6|299
1602771000000|2020-10-15 14:10:00|9736.1|9730.1|9739.1|9733.1|9742.1|9736.1|9735.1|9729.1|62
1602771300000|2020-10-15 14:15:00|9738.6|9732.6|9743.1|9737.1|9747.6|9741.6|9736.1|9730.1|204
1602771600000|2020-10-15 14:20:00|9742.6|9736.6|9741.1|9735.1|9743.6|9737.6|9736.1|9730.1|132
1602771900000|2020-10-15 14:25:00|9740.6|9734.6|9733.1|9727.1|9741.6|9735.6|9731.6|9725.6|94
1602772200000|2020-10-15 14:30:00|9733.6|9727.6|9733.1|9727.1|9736.1|9730.1|9729.1|9723.1|80
1602772500000|2020-10-15 14:35:00|9732.6|9726.6|9725.6|9719.6|9733.1|9727.1|9723.1|9717.1|153
1602772800000|2020-10-15 14:40:00|9725.1|9719.1|9721.1|9715.1|9729.6|9723.6|9717.6|9711.6|306
1602773100000|2020-10-15 14:45:00|9720.6|9714.6|9723.1|9717.1|9724.1|9718.1|9715.1|9709.1|141
1602773400000|2020-10-15 14:50:00|9722.6|9716.6|9728.6|9722.6|9734.1|9728.1|9722.6|9716.6|190
1602773700000|2020-10-15 14:55:00|9728.1|9722.1|9735.6|9729.6|9738.1|9732.1|9726.1|9720.1|183
1602774000000|2020-10-15 15:00:00|9736.6|9730.6|9730.6|9724.6|9737.6|9731.6|9726.6|9720.6|223
1602774300000|2020-10-15 15:05:00|9729.6|9723.6|9729.6|9723.6|9735.6|9729.6|9727.6|9721.6|298
1602774600000|2020-10-15 15:10:00|9728.6|9722.6|9727.6|9721.6|9731.6|9725.6|9724.6|9718.6|208
1602774900000|2020-10-15 15:15:00|9728.6|9722.6|9730.6|9724.6|9731.6|9725.6|9721.6|9715.6|202
1602775200000|2020-10-15 15:20:00|9731.6|9725.6|9729.6|9723.6|9733.6|9727.6|9727.6|9721.6|134
1602775500000|2020-10-15 15:25:00|9730.6|9724.6|9719.6|9713.6|9731.6|9725.6|9717.6|9711.6|245
1602775800000|2020-10-15 15:30:00|9720.6|9714.6|9727.6|9721.6|9729.6|9723.6|9718.6|9712.6|293
1602776100000|2020-10-15 15:35:00|9728.6|9722.6|9732.6|9726.6|9732.6|9726.6|9723.6|9717.6|215
1602776400000|2020-10-15 15:40:00|9734.6|9728.6|9733.6|9727.6|9736.6|9730.6|9732.6|9726.6|169
1602776700000|2020-10-15 15:45:00|9735.6|9729.6|9730.6|9724.6|9736.6|9730.6|9730.6|9724.6|82
1602777000000|2020-10-15 15:50:00|9731.6|9725.6|9730.6|9724.6|9736.6|9730.6|9724.6|9718.6|205
1602777300000|2020-10-15 15:55:00|9729.6|9723.6|9722.6|9716.6|9732.6|9726.6|9722.6|9716.6|103
1602777600000|2020-10-15 16:00:00|9723.6|9717.6|9724.6|9718.6|9726.6|9720.6|9721.6|9715.6|56
1602777900000|2020-10-15 16:05:00|9725.6|9719.6|9724.6|9718.6|9731.6|9725.6|9723.6|9717.6|53
1602778200000|2020-10-15 16:10:00|9725.6|9719.6|9727.6|9721.6|9729.6|9723.6|9725.6|9719.6|39
1602778500000|2020-10-15 16:15:00|9726.6|9720.6|9731.6|9725.6|9731.6|9725.6|9725.6|9719.6|44
1602778800000|2020-10-15 16:20:00|9730.6|9724.6|9734.6|9728.6|9734.6|9728.6|9730.6|9724.6|79
1602779100000|2020-10-15 16:25:00|9735.6|9729.6|9736.6|9730.6|9739.6|9733.6|9734.6|9728.6|67
1602779400000|2020-10-15 16:30:00|9735.6|9729.6|9737.6|9731.6|9740.6|9734.6|9735.6|9729.6|121
1602779700000|2020-10-15 16:35:00|9736.6|9730.6|9740.6|9734.6|9742.6|9736.6|9735.6|9729.6|80
1602780000000|2020-10-15 16:40:00|9741.6|9735.6|9739.6|9733.6|9743.6|9737.6|9739.6|9733.6|38
1602780300000|2020-10-15 16:45:00|9738.6|9732.6|9740.6|9734.6|9740.6|9734.6|9736.6|9730.6|37
1602780600000|2020-10-15 16:50:00|9739.6|9733.6|9742.6|9736.6|9745.6|9739.6|9738.6|9732.6|41
1602780900000|2020-10-15 16:55:00|9743.6|9737.6|9744.6|9738.6|9745.6|9739.6|9742.6|9736.6|56
1602781200000|2020-10-15 17:00:00|9745.6|9739.6|9740.6|9734.6|9746.6|9740.6|9740.6|9734.6|50
1602781500000|2020-10-15 17:05:00|9742.6|9736.6|9742.6|9736.6|9743.6|9737.6|9741.6|9735.6|29
1602781800000|2020-10-15 17:10:00|9741.6|9735.6|9748.6|9742.6|9748.6|9742.6|9741.6|9735.6|40
1602782100000|2020-10-15 17:15:00|9746.6|9740.6|9743.6|9737.6|9749.6|9743.6|9743.6|9737.6|23
1602782400000|2020-10-15 17:20:00|9744.6|9738.6|9744.6|9738.6|9744.6|9738.6|9743.6|9737.6|14
1602782700000|2020-10-15 17:25:00|9745.6|9739.6|9753.6|9747.6|9755.6|9749.6|9745.6|9739.6|145
1602783000000|2020-10-15 17:30:00|9754.6|9748.6|9750.6|9744.6|9754.6|9748.6|9750.6|9744.6|49
1602783300000|2020-10-15 17:35:00|9751.6|9745.6|9752.6|9746.6|9754.6|9748.6|9751.6|9745.6|23
1602783600000|2020-10-15 17:40:00|9754.6|9748.6|9756.6|9750.6|9756.6|9750.6|9753.6|9747.6|26
1602783900000|2020-10-15 17:45:00|9757.6|9751.6|9753.6|9747.6|9757.6|9751.6|9753.6|9747.6|16
1602784200000|2020-10-15 17:50:00|9752.6|9746.6|9750.6|9744.6|9753.6|9747.6|9750.6|9744.6|15
1602784500000|2020-10-15 17:55:00|9751.6|9745.6|9748.6|9742.6|9751.6|9745.6|9748.6|9742.6|41
1602784800000|2020-10-15 18:00:00|9750.6|9744.6|9752.6|9746.6|9752.6|9746.6|9750.6|9744.6|35
1602785100000|2020-10-15 18:05:00|9754.6|9748.6|9753.6|9747.6|9755.6|9749.6|9753.6|9747.6|84
1602785400000|2020-10-15 18:10:00|9754.6|9748.6|9756.6|9750.6|9756.6|9750.6|9752.6|9746.6|51
1602785700000|2020-10-15 18:15:00|9755.6|9749.6|9754.6|9748.6|9755.6|9749.6|9754.6|9748.6|19
1602786000000|2020-10-15 18:20:00|9756.6|9750.6|9755.6|9749.6|9758.6|9752.6|9755.6|9749.6|30
1602786300000|2020-10-15 18:25:00|9754.6|9748.6|9755.6|9749.6|9755.6|9749.6|9754.6|9748.6|3
1602786600000|2020-10-15 18:30:00|9754.6|9748.6|9752.6|9746.6|9754.6|9748.6|9752.6|9746.6|49
1602786900000|2020-10-15 18:35:00|9751.6|9745.6|9750.6|9744.6|9751.6|9745.6|9750.6|9744.6|30
1602787200000|2020-10-15 18:40:00|9751.6|9745.6|9749.6|9743.6|9751.6|9745.6|9749.6|9743.6|19
1602787500000|2020-10-15 18:45:00|9748.6|9742.6|9748.6|9742.6|9750.6|9744.6|9747.6|9741.6|26
1602787800000|2020-10-15 18:50:00|9751.6|9745.6|9755.6|9749.6|9755.6|9749.6|9751.6|9745.6|47
1602788100000|2020-10-15 18:55:00|9756.6|9750.6|9768.1|9744.7|9768.2|9756.6|9755.6|9744.7|74
1602788400000|2020-10-15 19:00:00|9768|9744.6|9774.6|9751.2|9776.5|9753.1|9767.6|9744.2|0
1602788700000|2020-10-15 19:05:00|9774.5|9751.1|9773.7|9750.3|9775.3|9751.9|9772.3|9748.9|0
1602789000000|2020-10-15 19:10:00|9773.8|9750.4|9772.1|9748.7|9775.8|9752.4|9769|9745.6|0
1602789300000|2020-10-15 19:15:00|9772|9748.6|9774.6|9751.2|9775|9751.6|9771.8|9748.4|0
1602789600000|2020-10-15 19:20:00|9774.7|9751.3|9774.2|9750.8|9774.7|9751.3|9771|9747.6|0
1602789900000|2020-10-15 19:25:00|9774.5|9751.1|9777.4|9754|9778.4|9755|9773.3|9749.9|0
1602790200000|2020-10-15 19:30:00|9776.7|9753.3|9776.8|9753.4|9778.4|9755|9772|9748.6|0
1602790500000|2020-10-15 19:35:00|9777.4|9754|9778.7|9755.3|9779.8|9756.4|9775.6|9752.2|0
1602790800000|2020-10-15 19:40:00|9778.6|9755.2|9778.6|9755.2|9783.5|9760.1|9778|9754.6|0
1602791100000|2020-10-15 19:45:00|9778.7|9755.3|9770.9|9747.5|9778.7|9755.3|9770.2|9746.8|0
1602791400000|2020-10-15 19:50:00|9770.8|9747.4|9772|9748.6|9775.1|9751.7|9770.8|9747.4|0
1602791700000|2020-10-15 19:55:00|9772.1|9748.7|9771.8|9748.4|9773.1|9749.7|9764.9|9741.5|0
1602792000000|2020-10-15 20:00:00|9772.3|9748.9|9770.8|9747.4|9775.2|9751.8|9770.8|9747.4|0
1602792300000|2020-10-15 20:05:00|9770.3|9746.9|9772.3|9748.9|9774.3|9750.9|9770.3|9746.9|0
1602792600000|2020-10-15 20:10:00|9773.3|9749.9|9770.7|9747.3|9774.8|9751.4|9770.1|9746.7|0
1602792900000|2020-10-15 20:15:00|9771|9747.6|9770.1|9746.7|9771.2|9747.8|9769.4|9746|0
1602793200000|2020-10-15 20:20:00|9770.2|9746.8|9770.6|9747.2|9770.7|9747.3|9770.2|9746.8|0
1602793500000|2020-10-15 20:25:00|9770.5|9747.1|9770.5|9747.1|9770.7|9747.3|9770.3|9746.9|0
1602793800000|2020-10-15 20:30:00|9771.6|9748.2|9771.8|9748.4|9775.2|9751.8|9771.6|9748.2|0
1602794100000|2020-10-15 20:35:00|9772.3|9748.9|9771.3|9747.9|9773.7|9750.3|9771.3|9747.9|0
1602794400000|2020-10-15 20:40:00|9771.8|9748.4|9775.7|9752.3|9776.2|9752.8|9771.8|9748.4|0
1602794700000|2020-10-15 20:45:00|9775.2|9751.8|9773.7|9750.3|9777.2|9753.8|9773.7|9750.3|0
1602795000000|2020-10-15 20:50:00|9774.2|9750.8|9775.7|9752.3|9776.2|9752.8|9773.2|9749.8|0
1602795300000|2020-10-15 20:55:00|9775.2|9751.8|9772.2|9748.8|9775.7|9752.3|9771.8|9748.4|0
1602795600000|2020-10-15 21:00:00|9772.3|9748.9|9772.4|9749|9772.8|9749.4|9772.2|9748.8|0
1602795900000|2020-10-15 21:05:00|9772.2|9748.8|9772.3|9748.9|9772.9|9749.5|9772.2|9748.8|0
1602796200000|2020-10-15 21:10:00|9772.7|9749.3|9773|9749.6|9773.3|9749.9|9772.7|9749.3|0
1602796500000|2020-10-15 21:15:00|9772|9748.6|9772.8|9749.4|9772.8|9749.4|9771.9|9748.5|0
1602796800000|2020-10-15 21:20:00|9772.6|9749.2|9772.3|9748.9|9772.9|9749.5|9772.3|9748.9|0
1602797100000|2020-10-15 21:25:00|9772.4|9749|9772.9|9749.5|9773.3|9749.9|9772.4|9749|0
1602797400000|2020-10-15 21:30:00|9772.8|9749.4|9772.8|9749.4|9772.9|9749.5|9772.8|9749.4|0
1602798000000|2020-10-15 21:40:00|9772.7|9749.3|9775.1|9751.7|9775.4|9752|9772.7|9749.3|0
1602798300000|2020-10-15 21:45:00|9775.4|9752|9774.4|9751|9775.4|9752|9774.4|9751|0
1602798600000|2020-10-15 21:50:00|9774.2|9750.8|9775.1|9751.7|9775.1|9751.7|9773.6|9750.2|0
1602798900000|2020-10-15 21:55:00|9775.3|9751.9|9776.1|9752.7|9776.1|9752.7|9775.3|9751.9|0
1602799200000|2020-10-15 22:00:00|9775.8|9752.4|9779.4|9756|9780.4|9757|9775.8|9752.4|0
1602799500000|2020-10-15 22:05:00|9779.9|9756.5|9776.9|9753.5|9779.9|9756.5|9775.5|9752.1|0
1602799800000|2020-10-15 22:10:00|9777.2|9753.8|9776.9|9753.5|9779.4|9756|9776.4|9753|0
1602800100000|2020-10-15 22:15:00|9777.2|9753.8|9776.9|9753.5|9777.4|9754|9776.4|9753|0
1602800400000|2020-10-15 22:20:00|9777.4|9754|9776.4|9753|9777.4|9754|9775.9|9752.5|0
1602800700000|2020-10-15 22:25:00|9776.9|9753.5|9776.9|9753.5|9777.4|9754|9776.4|9753|0
1602801000000|2020-10-15 22:30:00|9777.4|9754|9774.5|9751.1|9777.4|9754|9774|9750.6|0
1602801300000|2020-10-15 22:35:00|9774|9750.6|9774.5|9751.1|9775|9751.6|9773.5|9750.1|0
1602801600000|2020-10-15 22:40:00|9775.5|9752.1|9774.5|9751.1|9776.4|9753|9774.5|9751.1|0
1602801900000|2020-10-15 22:45:00|9774.2|9750.8|9780.7|9757.3|9786.1|9762.7|9774.2|9750.8|0
1602802200000|2020-10-15 22:50:00|9780.9|9757.5|9779.7|9756.3|9780.9|9757.5|9779.7|9756.3|0
1602802500000|2020-10-15 22:55:00|9780.2|9756.8|9779.2|9755.8|9781.1|9757.7|9779.2|9755.8|0
1602802800000|2020-10-15 23:00:00|9779.4|9756|9780.2|9756.8|9780.2|9756.8|9778.7|9755.3|0
1602803100000|2020-10-15 23:05:00|9780.9|9757.5|9782.6|9759.2|9782.6|9759.2|9780.9|9757.5|0
1602803400000|2020-10-15 23:10:00|9784.1|9760.7|9787.5|9764.1|9787.5|9764.1|9784.1|9760.7|0
1602803700000|2020-10-15 23:15:00|9787|9763.6|9787|9763.6|9788|9764.6|9786.6|9763.2|0
1602804000000|2020-10-15 23:20:00|9786.6|9763.2|9788.4|9765|9794.6|9771.2|9786.6|9763.2|0
1602804300000|2020-10-15 23:25:00|9788.9|9765.5|9791.4|9768|9792.4|9769|9788.4|9765|0
1602804600000|2020-10-15 23:30:00|9791.9|9768.5|9789.4|9766|9791.9|9768.5|9788.4|9765|0
1602804900000|2020-10-15 23:35:00|9788.9|9765.5|9794.3|9770.9|9794.8|9771.4|9788.9|9765.5|0
1602805200000|2020-10-15 23:40:00|9793.8|9770.4|9791.9|9768.5|9793.8|9770.4|9791.4|9768|0
1602805500000|2020-10-15 23:45:00|9792.4|9769|9790.9|9767.5|9792.4|9769|9788.4|9765|0
1602805800000|2020-10-15 23:50:00|9790.4|9767|9790.4|9767|9790.4|9767|9787.5|9764.1|0
1602806100000|2020-10-15 23:55:00|9791.4|9768|9788.4|9765|9791.9|9768.5|9787.5|9764.1|0
1602806400000|2020-10-16 00:00:00|9788.7|9765.3|9787.7|9764.3|9791.9|9768.5|9782.3|9758.9|0
1602806700000|2020-10-16 00:05:00|9787.9|9764.5|9789.9|9766.5|9792.4|9769|9787.5|9764.1|0
1602807000000|2020-10-16 00:10:00|9790.9|9767.5|9786|9762.6|9791.9|9768.5|9784|9760.6|0
1602807300000|2020-10-16 00:15:00|9787|9763.6|9781.8|9758.4|9787|9763.6|9779.7|9756.3|0
1602807600000|2020-10-16 00:20:00|9781.5|9758.1|9777.5|9754.1|9783.8|9760.4|9776.5|9753.1|0
1602807900000|2020-10-16 00:25:00|9777.6|9754.2|9783.2|9759.8|9784.4|9761|9777.5|9754.1|0
1602808200000|2020-10-16 00:30:00|9783.3|9759.9|9782.7|9759.3|9785.2|9761.8|9780.7|9757.3|0
1602808500000|2020-10-16 00:35:00|9782.8|9759.4|9788.4|9765|9790.2|9766.8|9782.7|9759.3|0
1602808800000|2020-10-16 00:40:00|9788.2|9764.8|9788|9764.6|9790.2|9766.8|9786.4|9763|0
1602809100000|2020-10-16 00:45:00|9788.1|9764.7|9790.1|9766.7|9790.7|9767.3|9788|9764.6|0
1602809400000|2020-10-16 00:50:00|9790|9766.6|9789.6|9766.2|9795|9771.6|9789|9765.6|0
1602809700000|2020-10-16 00:55:00|9789.5|9766.1|9789.2|9765.8|9790|9766.6|9787|9763.6|0
1602810000000|2020-10-16 01:00:00|9789|9765.6|9807.4|9784|9810.5|9787.1|9789|9765.6|0
1602810300000|2020-10-16 01:05:00|9807.3|9783.9|9802.7|9779.3|9807.4|9784|9799.7|9776.3|0
1602810600000|2020-10-16 01:10:00|9803|9779.6|9799.7|9776.3|9803|9779.6|9794.5|9771.1|0
1602810900000|2020-10-16 01:15:00|9797|9773.6|9774|9768|9797|9782|9767|9761|1523
1602811200000|2020-10-16 01:20:00|9775|9769|9777|9771|9780|9774|9768|9762|750
1602811500000|2020-10-16 01:25:00|9778|9772|9780|9774|9783|9777|9773|9767|404
1602811800000|2020-10-16 01:30:00|9781|9775|9808|9802|9809|9803|9779|9773|3260
1602812100000|2020-10-16 01:35:00|9807|9801|9826|9820|9832|9826|9807|9801|2023
1602812400000|2020-10-16 01:40:00|9827|9821|9838|9832|9844|9838|9827|9821|1462
1602812700000|2020-10-16 01:45:00|9839|9833|9824|9818|9839|9833|9819|9813|1142
1602813000000|2020-10-16 01:50:00|9823|9817|9818|9812|9837|9831|9816|9810|1061
1602813300000|2020-10-16 01:55:00|9817|9811|9831|9825|9834|9828|9816|9810|1129
1602813600000|2020-10-16 02:00:00|9830|9824|9836|9830|9837|9831|9817|9811|1220
1602813900000|2020-10-16 02:05:00|9837|9831|9847|9841|9849|9843|9831|9825|817
1602814200000|2020-10-16 02:10:00|9848|9842|9863|9857|9870|9864|9847|9841|1268
1602814500000|2020-10-16 02:15:00|9864|9858|9865|9859|9873|9867|9856|9850|903
1602814800000|2020-10-16 02:20:00|9864|9858|9876|9870|9876|9870|9859|9853|809
1602815100000|2020-10-16 02:25:00|9877|9871|9873|9867|9883|9877|9871|9865|1285
1602815400000|2020-10-16 02:30:00|9874|9868|9880|9874|9887|9881|9868|9862|2206
1602815700000|2020-10-16 02:35:00|9879|9873|9885|9879|9890|9884|9874|9868|860
1602816000000|2020-10-16 02:40:00|9884|9878|9895|9889|9896|9890|9884|9878|688
1602816300000|2020-10-16 02:45:00|9896|9890|9910|9904|9910|9904|9894|9888|925
1602816600000|2020-10-16 02:50:00|9909|9903|9902|9896|9914|9908|9900|9894|1270
1602816900000|2020-10-16 02:55:00|9903|9897|9902|9896|9907|9901|9898|9892|914
1602817200000|2020-10-16 03:00:00|9903|9897|9909|9903|9917|9911|9901|9895|1018
1602817500000|2020-10-16 03:05:00|9910|9904|9892|9886|9912|9906|9886|9880|1108
1602817800000|2020-10-16 03:10:00|9891|9885|9891|9885|9899|9893|9891|9885|623
1602818100000|2020-10-16 03:15:00|9892|9886|9891|9885|9898|9892|9887|9881|741
1602818400000|2020-10-16 03:20:00|9890|9884|9876|9870|9892|9886|9875|9869|1055
1602818700000|2020-10-16 03:25:00|9875|9869|9859|9853|9876|9870|9852|9846|1477
1602819000000|2020-10-16 03:30:00|9858|9852|9838|9832|9864|9858|9834|9828|1954
1602819300000|2020-10-16 03:35:00|9839|9833|9850|9844|9854|9848|9837|9831|574
1602819600000|2020-10-16 03:40:00|9849|9843|9860|9854|9860|9854|9848|9842|338
1602819900000|2020-10-16 03:45:00|9859|9853|9864|9858|9867|9861|9858|9852|315
1602820200000|2020-10-16 03:50:00|9863|9857|9872|9866|9872|9866|9863|9857|561
1602820500000|2020-10-16 03:55:00|9871|9865|9871|9865|9876|9870|9866|9860|306
1602820800000|2020-10-16 04:00:00|9884.7|9861.3|9883.3|9859.9|9886.7|9863.3|9881.4|9858|0
1602821100000|2020-10-16 04:05:00|9883.4|9860|9882.1|9858.7|9883.4|9860|9880.6|9857.2|0
1602821400000|2020-10-16 04:10:00|9881.4|9858|9878.6|9855.2|9882.9|9859.5|9878.1|9854.7|0
1602821700000|2020-10-16 04:15:00|9878.3|9854.9|9877.6|9854.2|9879.1|9855.7|9876.6|9853.2|0
1602822000000|2020-10-16 04:20:00|9878.4|9855|9876.6|9853.2|9879.2|9855.8|9876.1|9852.7|0
1602822300000|2020-10-16 04:25:00|9876.5|9853.1|9869.3|9845.9|9876.5|9853.1|9869.3|9845.9|0
1602822600000|2020-10-16 04:30:00|9867.7|9844.3|9873.8|9850.4|9874.1|9850.7|9867.7|9844.3|0
1602822900000|2020-10-16 04:35:00|9873.7|9850.3|9873.5|9850.1|9876.3|9852.9|9871.5|9848.1|0
1602823200000|2020-10-16 04:40:00|9873.8|9850.4|9875.8|9852.4|9876|9852.6|9873.3|9849.9|0
1602823500000|2020-10-16 04:45:00|9875.9|9852.5|9874.9|9851.5|9876|9852.6|9872.2|9848.8|0
1602823800000|2020-10-16 04:50:00|9875|9851.6|9873.2|9849.8|9875.5|9852.1|9873|9849.6|0
1602824100000|2020-10-16 04:55:00|9874.7|9851.3|9870.2|9846.8|9875.2|9851.8|9868.1|9844.7|0
1602824400000|2020-10-16 05:00:00|9872|9848.6|9879|9873|9882|9876|9862|9848.6|1498
1602824700000|2020-10-16 05:05:00|9880|9874|9894|9888|9896|9890|9879|9873|1165
1602825000000|2020-10-16 05:10:00|9893|9887|9893|9887|9897|9891|9891|9885|470
1602825300000|2020-10-16 05:15:00|9892|9886|9905|9899|9909|9903|9891|9885|1505
1602825600000|2020-10-16 05:20:00|9906|9900|9908|9902|9913|9907|9902|9896|822
1602825900000|2020-10-16 05:25:00|9909|9903|9904|9898|9910|9904|9902|9896|545
1602826200000|2020-10-16 05:30:00|9905|9899|9905|9899|9911|9905|9902|9896|789
1602826500000|2020-10-16 05:35:00|9904|9898|9919|9913|9920|9914|9902|9896|547
1602826800000|2020-10-16 05:40:00|9920|9914|9932|9926|9932|9926|9918|9912|1562
1602827100000|2020-10-16 05:45:00|9933|9927|9929|9923|9941|9935|9927|9921|1078
1602827400000|2020-10-16 05:50:00|9928|9922|9921|9915|9928|9922|9919|9913|576
1602827700000|2020-10-16 05:55:00|9922|9916|9920|9914|9926|9920|9919|9913|504
1602828000000|2020-10-16 06:00:00|9919|9913|9906|9900|9922|9916|9906|9900|1178
1602828300000|2020-10-16 06:05:00|9907|9901|9905|9899|9912|9906|9903|9897|635
1602828600000|2020-10-16 06:10:00|9904|9898|9896|9890|9906|9900|9896|9890|804
1602828900000|2020-10-16 06:15:00|9897|9891|9897|9891|9902|9896|9891|9885|928
1602829200000|2020-10-16 06:20:00|9898|9892|9896|9890|9900|9894|9894|9888|747
1602829500000|2020-10-16 06:25:00|9895|9889|9896|9890|9901|9895|9894|9888|801
1602829800000|2020-10-16 06:30:00|9897|9891|9904|9898|9904|9898|9897|9891|516
1602830100000|2020-10-16 06:35:00|9905|9899|9899|9893|9905|9899|9898|9892|453
1602830400000|2020-10-16 06:40:00|9898|9892|9898|9892|9904|9898|9895|9889|543
1602830700000|2020-10-16 06:45:00|9899|9893|9897|9891|9901|9895|9893|9887|717
1602831000000|2020-10-16 06:50:00|9898|9892|9901|9895|9902|9896|9894|9888|840
1602831300000|2020-10-16 06:55:00|9902|9896|9909|9903|9911|9905|9899|9893|821
1602831600000|2020-10-16 07:00:00|9908|9902|9906|9900|9913|9907|9900|9894|885
1602831900000|2020-10-16 07:05:00|9907|9901|9911|9905|9918|9912|9907|9901|915
1602832200000|2020-10-16 07:10:00|9910|9904|9921|9915|9921|9915|9910|9904|820
1602832500000|2020-10-16 07:15:00|9922|9916|9908|9902|9926|9920|9907|9901|1125
1602832800000|2020-10-16 07:20:00|9909|9903|9905|9899|9911|9905|9905|9899|818
1602833100000|2020-10-16 07:25:00|9906|9900|9908|9902|9908|9902|9903|9897|668
1602833400000|2020-10-16 07:30:00|9907|9901|9890|9884|9913|9907|9889|9883|1496
1602833700000|2020-10-16 07:35:00|9889|9883|9893|9887|9894|9888|9884|9878|1541
1602834000000|2020-10-16 07:40:00|9892|9886|9899|9893|9902|9896|9892|9886|1640
1602834300000|2020-10-16 07:45:00|9898|9892|9905|9899|9906|9900|9897|9891|1435
1602834600000|2020-10-16 07:50:00|9906|9900|9902|9896|9909|9903|9902|9896|989
1602834900000|2020-10-16 07:55:00|9903|9897|9905|9899|9908|9902|9900|9894|1466
1602835200000|2020-10-16 08:00:00|9904|9898|9896|9890|9908|9902|9894|9888|1315
1602835500000|2020-10-16 08:05:00|9897|9891|9892|9886|9911|9905|9892|9886|2384
1602835800000|2020-10-16 08:10:00|9893|9887|9889|9883|9899|9893|9886|9880|1865
1602836100000|2020-10-16 08:15:00|9890|9884|9890|9884|9893|9887|9887|9881|1382
1602836400000|2020-10-16 08:20:00|9889|9883|9886|9880|9891|9885|9885|9879|718
1602836700000|2020-10-16 08:25:00|9887|9881|9890|9884|9890|9884|9883|9877|1187
1602837000000|2020-10-16 08:30:00|9895.7|9872.3|9900|9876.6|9900.3|9876.9|9891.4|9868|8
1602837300000|2020-10-16 08:35:00|9899.9|9876.5|9905.5|9882.1|9907.4|9884|9899|9875.6|0
1602837600000|2020-10-16 08:40:00|9905.4|9882|9900.1|9876.7|9907.4|9884|9896|9872.6|0
1602837900000|2020-10-16 08:45:00|9900.2|9876.8|9900.6|9877.2|9904.7|9881.3|9898.3|9874.9|0
1602838200000|2020-10-16 08:50:00|9900.3|9876.9|9899.8|9876.4|9902.1|9878.7|9897.5|9874.1|0
1602838500000|2020-10-16 08:55:00|9900|9876.6|9906.9|9883.5|9907.2|9883.8|9899.8|9876.4|0
1602838800000|2020-10-16 09:00:00|9905.4|9882|9907.5|9884.1|9909.5|9886.1|9905.4|9882|0
1602839100000|2020-10-16 09:05:00|9907.3|9883.9|9903.9|9880.5|9910.5|9887.1|9901.3|9877.9|0
1602839400000|2020-10-16 09:10:00|9903.6|9880.2|9898|9874.6|9904.4|9881|9897.5|9874.1|0
1602839700000|2020-10-16 09:15:00|9897.9|9874.5|9892.5|9886.5|9898|9886.5|9884.5|9874.4|87
1602840000000|2020-10-16 09:20:00|9893|9887|9885|9879|9894|9888|9883.5|9877.5|161
1602840300000|2020-10-16 09:25:00|9884.5|9878.5|9881.5|9875.5|9887|9881|9881|9875|155
1602840600000|2020-10-16 09:30:00|9882|9876|9885|9879|9887|9881|9881.5|9875.5|215
1602840900000|2020-10-16 09:35:00|9884.5|9878.5|9885.5|9879.5|9886|9880|9880.5|9874.5|75
1602841200000|2020-10-16 09:40:00|9885|9879|9884|9878|9886|9880|9879.5|9873.5|89
1602841500000|2020-10-16 09:45:00|9883.5|9877.5|9881.5|9875.5|9886.5|9880.5|9879.5|9873.5|80
1602841800000|2020-10-16 09:50:00|9880.5|9874.5|9888.5|9882.5|9888.5|9882.5|9880.5|9874.5|62
1602842100000|2020-10-16 09:55:00|9887.5|9881.5|9891.5|9885.5|9892|9886|9887|9881|111
1602842400000|2020-10-16 10:00:00|9891|9885|9892.5|9886.5|9893|9887|9890.5|9884.5|16
1602842700000|2020-10-16 10:05:00|9892|9886|9894.5|9888.5|9896.5|9890.5|9890.5|9884.5|57
1602843000000|2020-10-16 10:10:00|9895|9889|9896.5|9890.5|9897|9891|9894|9888|26
1602843300000|2020-10-16 10:15:00|9896|9890|9899|9893|9900.5|9894.5|9896|9890|54
1602843600000|2020-10-16 10:20:00|9898.5|9892.5|9901.5|9895.5|9902|9896|9898.5|9892.5|164
1602843900000|2020-10-16 10:25:00|9901|9895|9902.5|9896.5|9903|9897|9900.5|9894.5|124
1602844200000|2020-10-16 10:30:00|9901.5|9895.5|9901.5|9895.5|9902.5|9896.5|9900|9894|52
1602844500000|2020-10-16 10:35:00|9902|9896|9902.5|9896.5|9904.5|9898.5|9900.5|9894.5|141
1602844800000|2020-10-16 10:40:00|9902|9896|9904|9898|9904|9898|9897.5|9891.5|75
1602845100000|2020-10-16 10:45:00|9903.5|9897.5|9901|9895|9904.5|9898.5|9901|9895|22
1602845400000|2020-10-16 10:50:00|9900.5|9894.5|9896|9890|9901.5|9895.5|9888.5|9882.5|136
1602845700000|2020-10-16 10:55:00|9895.5|9889.5|9898|9892|9898.5|9892.5|9893|9887|33
1602846000000|2020-10-16 11:00:00|9897.5|9891.5|9897|9891|9899|9893|9895|9889|30
1602846300000|2020-10-16 11:05:00|9897.5|9891.5|9902.5|9896.5|9904.5|9898.5|9897.5|9891.5|65
1602846600000|2020-10-16 11:10:00|9903|9897|9895.5|9889.5|9904|9898|9895.5|9889.5|32
1602846900000|2020-10-16 11:15:00|9896|9890|9899.5|9893.5|9901|9895|9894.5|9888.5|28
1602847200000|2020-10-16 11:20:00|9899|9893|9898.5|9892.5|9900|9894|9897.5|9891.5|38
1602847500000|2020-10-16 11:25:00|9898|9892|9892.5|9886.5|9900.5|9894.5|9891.5|9885.5|186
1602847800000|2020-10-16 11:30:00|9892|9886|9892.5|9886.5|9894.5|9888.5|9890.5|9884.5|107
1602848100000|2020-10-16 11:35:00|9893|9887|9897.5|9891.5|9897.5|9891.5|9892.5|9886.5|64
1602848400000|2020-10-16 11:40:00|9898|9892|9897|9891|9899.5|9893.5|9895.5|9889.5|33
1602848700000|2020-10-16 11:45:00|9896.5|9890.5|9896.5|9890.5|9897.5|9891.5|9893.5|9887.5|149
1602849000000|2020-10-16 11:50:00|9896|9890|9894.5|9888.5|9896|9890|9892.5|9886.5|49
1602849300000|2020-10-16 11:55:00|9895|9889|9892.5|9886.5|9895|9889|9891.5|9885.5|84
1602849600000|2020-10-16 12:00:00|9893|9887|9893.5|9887.5|9894|9888|9890.5|9884.5|61
1602849900000|2020-10-16 12:05:00|9894|9888|9895|9889|9896.5|9890.5|9893.5|9887.5|40
1602850200000|2020-10-16 12:10:00|9895.5|9889.5|9892.5|9886.5|9896.5|9890.5|9891.5|9885.5|28
1602850500000|2020-10-16 12:15:00|9893|9887|9896|9890|9897|9891|9892.5|9886.5|26
1602850800000|2020-10-16 12:20:00|9896.5|9890.5|9897.5|9891.5|9898.5|9892.5|9893.5|9887.5|23
1602851100000|2020-10-16 12:25:00|9896.5|9890.5|9898|9892|9899.5|9893.5|9896.5|9890.5|47
1602851400000|2020-10-16 12:30:00|9898.5|9892.5|9901.5|9895.5|9902.5|9896.5|9896.5|9890.5|70
1602851700000|2020-10-16 12:35:00|9902|9896|9903|9897|9903.5|9897.5|9900.5|9894.5|53
1602852000000|2020-10-16 12:40:00|9902.5|9896.5|9903.5|9897.5|9903.5|9897.5|9901.5|9895.5|29
1602852300000|2020-10-16 12:45:00|9904|9898|9902.5|9896.5|9905|9899|9902.5|9896.5|41
1602852600000|2020-10-16 12:50:00|9902|9896|9906.5|9900.5|9906.5|9900.5|9901.5|9895.5|26
1602852900000|2020-10-16 12:55:00|9907|9901|9908|9902|9908.5|9902.5|9906|9900|45
1602853200000|2020-10-16 13:00:00|9907.5|9901.5|9907.5|9901.5|9909.5|9903.5|9907|9901|174
1602853500000|2020-10-16 13:05:00|9906|9900|9898.5|9892.5|9907.5|9901.5|9898.5|9892.5|79
1602853800000|2020-10-16 13:10:00|9899|9893|9900.5|9894.5|9901.5|9895.5|9899|9893|46
1602854100000|2020-10-16 13:15:00|9900|9894|9901.5|9895.5|9901.5|9895.5|9898.5|9892.5|38
1602854400000|2020-10-16 13:20:00|9901|9895|9901.5|9895.5|9901.5|9895.5|9900.5|9894.5|9
1602854700000|2020-10-16 13:25:00|9901|9895|9898.5|9892.5|9901.5|9895.5|9898.5|9892.5|44
1602855000000|2020-10-16 13:30:00|9897.5|9891.5|9879|9873|9907|9901|9877.5|9871.5|572
1602855300000|2020-10-16 13:35:00|9879.5|9873.5|9871|9865|9880.5|9874.5|9867.5|9861.5|415
1602855600000|2020-10-16 13:40:00|9871.5|9865.5|9873|9867|9880|9874|9870.5|9864.5|341
1602855900000|2020-10-16 13:45:00|9873.5|9867.5|9877.5|9871.5|9879.5|9873.5|9865.5|9859.5|269
1602856200000|2020-10-16 13:50:00|9877|9871|9879.5|9873.5|9881.5|9875.5|9874|9868|208
1602856500000|2020-10-16 13:55:00|9880.5|9874.5|9883.5|9877.5|9887|9881|9880|9874|194
1602856800000|2020-10-16 14:00:00|9884|9878|9886|9880|9888|9882|9882.5|9876.5|116
1602857100000|2020-10-16 14:05:00|9885.5|9879.5|9887.5|9881.5|9890|9884|9885.5|9879.5|80
1602857400000|2020-10-16 14:10:00|9888|9882|9891.5|9885.5|9893.5|9887.5|9887.5|9881.5|141
1602857700000|2020-10-16 14:15:00|9891|9885|9896.5|9890.5|9897.5|9891.5|9890|9884|171
1602858000000|2020-10-16 14:20:00|9897.5|9891.5|9901.5|9895.5|9904.5|9898.5|9897.5|9891.5|235
1602858300000|2020-10-16 14:25:00|9902|9896|9902.5|9896.5|9904.5|9898.5|9900|9894|148
1602858600000|2020-10-16 14:30:00|9903.5|9897.5|9911|9905|9911.5|9905.5|9903|9897|227
1602858900000|2020-10-16 14:35:00|9910.5|9904.5|9906.5|9900.5|9913|9907|9904.5|9898.5|222
1602859200000|2020-10-16 14:40:00|9906|9900|9905.5|9899.5|9907|9901|9903.5|9897.5|123
1602859500000|2020-10-16 14:45:00|9904.5|9898.5|9903.5|9897.5|9906.5|9900.5|9902.5|9896.5|170
1602859800000|2020-10-16 14:50:00|9903|9897|9906.5|9900.5|9908|9902|9903|9897|204
1602860100000|2020-10-16 14:55:00|9907|9901|9909|9903|9909|9903|9904|9898|76
1602860400000|2020-10-16 15:00:00|9908|9902|9907|9901|9911|9905|9907|9901|225
1602860700000|2020-10-16 15:05:00|9906|9900|9905|9899|9906|9900|9902|9896|102
1602861000000|2020-10-16 15:10:00|9906|9900|9908|9902|9908|9902|9901|9895|128
1602861300000|2020-10-16 15:15:00|9907|9901|9906|9900|9908|9902|9904|9898|105
1602861600000|2020-10-16 15:20:00|9905|9899|9897|9891|9906|9900|9896|9890|221
1602861900000|2020-10-16 15:25:00|9898|9892|9899|9893|9902|9896|9896|9890|280
1602862200000|2020-10-16 15:30:00|9898|9892|9902|9896|9904|9898|9898|9892|159
1602862500000|2020-10-16 15:35:00|9901|9895|9907|9901|9910|9904|9900|9894|244
1602862800000|2020-10-16 15:40:00|9906|9900|9908|9902|9909|9903|9905|9899|119
1602863100000|2020-10-16 15:45:00|9907|9901|9912|9906|9912|9906|9907|9901|85
1602863400000|2020-10-16 15:50:00|9911|9905|9911|9905|9912|9906|9909|9903|50
1602863700000|2020-10-16 15:55:00|9912|9906|9915|9909|9915|9909|9912|9906|63
1602864000000|2020-10-16 16:00:00|9914|9908|9913|9907|9915|9909|9912|9906|100
1602864300000|2020-10-16 16:05:00|9912|9906|9904|9898|9912|9906|9902|9896|135
1602864600000|2020-10-16 16:10:00|9906|9900|9905|9899|9906|9900|9904|9898|23
1602864900000|2020-10-16 16:15:00|9906|9900|9905|9899|9906|9900|9904|9898|62
1602865200000|2020-10-16 16:20:00|9906|9900|9906|9900|9906|9900|9903|9897|40
1602865500000|2020-10-16 16:25:00|9905|9899|9910|9904|9911|9905|9905|9899|25
1602865800000|2020-10-16 16:30:00|9909|9903|9906|9900|9910|9904|9901|9895|37
1602866100000|2020-10-16 16:35:00|9904|9898|9909|9903|9910|9904|9902|9896|396
1602866400000|2020-10-16 16:40:00|9908|9902|9904|9898|9908|9902|9903|9897|36
1602866700000|2020-10-16 16:45:00|9903|9897|9907|9901|9907|9901|9903|9897|66
1602867000000|2020-10-16 16:50:00|9908|9902|9902|9896|9908|9902|9901|9895|151
1602867300000|2020-10-16 16:55:00|9903|9897|9910|9904|9913|9907|9902|9896|60
1602867600000|2020-10-16 17:00:00|9911|9905|9911|9905|9913|9907|9911|9905|18
1602867900000|2020-10-16 17:05:00|9910|9904|9914|9908|9914|9908|9910|9904|20
1602868200000|2020-10-16 17:10:00|9913|9907|9912|9906|9915|9909|9912|9906|28
1602868500000|2020-10-16 17:15:00|9914|9908|9918|9912|9918|9912|9914|9908|41
1602868800000|2020-10-16 17:20:00|9916|9910|9916|9910|9918|9912|9916|9910|46
1602869100000|2020-10-16 17:25:00|9915|9909|9916|9910|9916|9910|9914|9908|37
1602869400000|2020-10-16 17:30:00|9915|9909|9915|9909|9915|9909|9913|9907|24
1602869700000|2020-10-16 17:35:00|9916|9910|9914|9908|9918|9912|9914|9908|17
1602870000000|2020-10-16 17:40:00|9917|9911|9917|9911|9919|9913|9916|9910|29
1602870300000|2020-10-16 17:45:00|9915|9909|9918|9912|9918|9912|9915|9909|19
1602870600000|2020-10-16 17:50:00|9919|9913|9921|9915|9923|9917|9919|9913|92
1602870900000|2020-10-16 17:55:00|9920|9914|9918|9912|9920|9914|9917|9911|49
1602871200000|2020-10-16 18:00:00|9919|9913|9911|9905|9922|9916|9911|9905|82
1602871500000|2020-10-16 18:05:00|9913|9907|9915|9909|9915|9909|9911|9905|20
1602871800000|2020-10-16 18:10:00|9917|9911|9916|9910|9919|9913|9916|9910|20
1602872100000|2020-10-16 18:15:00|9917|9911|9916|9910|9917|9911|9916|9910|15
1602872400000|2020-10-16 18:20:00|9917|9911|9921|9915|9922|9916|9917|9911|21
1602872700000|2020-10-16 18:25:00|9919|9913|9921|9915|9921|9915|9918|9912|18
1602873000000|2020-10-16 18:30:00|9919|9913|9918|9912|9919|9913|9917|9911|27
1602873300000|2020-10-16 18:35:00|9917|9911|9919|9913|9919|9913|9916|9910|46
1602873600000|2020-10-16 18:40:00|9918|9912|9911|9905|9918|9912|9911|9905|144
1602873900000|2020-10-16 18:45:00|9913|9907|9911|9905|9913|9907|9908|9902|211
1602874200000|2020-10-16 18:50:00|9912|9906|9911|9905|9912|9906|9907|9901|117
1602874500000|2020-10-16 18:55:00|9913|9907|9919.5|9896.1|9919.5|9911|9910|9896|165
1602874800000|2020-10-16 19:00:00|9919.4|9896|9909|9885.6|9920.2|9896.8|9907.9|9884.5|0
1602875100000|2020-10-16 19:05:00|9908.9|9885.5|9908.4|9885|9911.2|9887.8|9907.9|9884.5|0
1602875400000|2020-10-16 19:10:00|9908.3|9884.9|9900.8|9877.4|9908.4|9885|9899.6|9876.2|0
1602875700000|2020-10-16 19:15:00|9900.7|9877.3|9902.4|9879|9903.5|9880.1|9900|9876.6|0
1602876000000|2020-10-16 19:20:00|9902.3|9878.9|9900.8|9877.4|9903|9879.6|9898|9874.6|0
1602876300000|2020-10-16 19:25:00|9900.9|9877.5|9901.6|9878.2|9903.4|9880|9897.6|9874.2|0
1602876600000|2020-10-16 19:30:00|9901|9877.6|9895.1|9871.7|9903.1|9879.7|9894.6|9871.2|0
1602876900000|2020-10-16 19:35:00|9895.2|9871.8|9898.8|9875.4|9901.5|9878.1|9894.8|9871.4|0
1602877200000|2020-10-16 19:40:00|9898.7|9875.3|9896.2|9872.8|9898.7|9875.3|9893.6|9870.2|0
1602877500000|2020-10-16 19:45:00|9896.3|9872.9|9892.5|9869.1|9897.3|9873.9|9892.2|9868.8|0
1602877800000|2020-10-16 19:50:00|9892.6|9869.2|9882|9858.6|9892.6|9869.2|9881.7|9858.3|0
1602878100000|2020-10-16 19:55:00|9882.2|9858.8|9876.8|9853.4|9893|9869.6|9875.8|9852.4|0
1602878400000|2020-10-16 20:00:00|9877.3|9853.9|9871.1|9847.7|9879.7|9856.3|9869.8|9846.4|0
1602878700000|2020-10-16 20:05:00|9870.8|9847.4|9859.4|9836|9870.8|9847.4|9858.2|9834.8|0
1602879000000|2020-10-16 20:10:00|9859.2|9835.8|9853.3|9829.9|9862.4|9839|9851.4|9828|0
1602879300000|2020-10-16 20:15:00|9853.4|9830|9854.9|9831.5|9855.4|9832|9852.9|9829.5|0
1602879600000|2020-10-16 20:20:00|9855.1|9831.7|9857|9833.6|9858.1|9834.7|9854.4|9831|0
1602879900000|2020-10-16 20:25:00|9857.1|9833.7|9856|9832.6|9857.6|9834.2|9855|9831.6|0
1602880200000|2020-10-16 20:30:00|9856.4|9833|9855.9|9832.5|9861.4|9838|9854.9|9831.5|0
1602880500000|2020-10-16 20:35:00|9855.4|9832|9858.9|9835.5|9860.4|9837|9855.4|9832|0
1602880800000|2020-10-16 20:40:00|9859.4|9836|9859.4|9836|9860.9|9837.5|9857.4|9834|0
1602881100000|2020-10-16 20:45:00|9859.9|9836.5|9857.4|9834|9859.9|9836.5|9856.9|9833.5|0
1602881400000|2020-10-16 20:50:00|9856.9|9833.5|9858.4|9835|9859.4|9836|9855.9|9832.5|0
1602881700000|2020-10-16 20:55:00|9857.9|9834.5|9858.1|9834.7|9859.4|9836|9856.4|9833|0
1603058400000|2020-10-18 22:00:00|9873.1|9849.7|9876|9852.6|9878.5|9855.1|9871.6|9848.2|0
1603058700000|2020-10-18 22:05:00|9876.3|9852.9|9881.1|9857.7|9883.4|9860|9875.5|9852.1|0
1603059000000|2020-10-18 22:10:00|9881.4|9858|9880.4|9857|9881.9|9858.5|9879.9|9856.5|0
1603059300000|2020-10-18 22:15:00|9880.1|9856.7|9880.3|9856.9|9884.9|9861.5|9879.3|9855.9|0
1603059600000|2020-10-18 22:20:00|9880.5|9857.1|9882.5|9859.1|9883.7|9860.3|9879.3|9855.9|0
1603059900000|2020-10-18 22:25:00|9882.7|9859.3|9882.2|9858.8|9884.2|9860.8|9882.2|9858.8|0
1603060200000|2020-10-18 22:30:00|9882.7|9859.3|9886.2|9862.8|9887.2|9863.8|9882.7|9859.3|0
1603060500000|2020-10-18 22:35:00|9885.7|9862.3|9887.2|9863.8|9887.2|9863.8|9885.2|9861.8|0
1603060800000|2020-10-18 22:40:00|9887.7|9864.3|9886.4|9863|9887.7|9864.3|9886.1|9862.7|0
1603061100000|2020-10-18 22:45:00|9911.6|9888.2|9911.4|9888|9911.9|9888.5|9911.4|9888|0
1603061400000|2020-10-18 22:50:00|9910.9|9887.5|9910.9|9887.5|9912.9|9889.5|9910.9|9887.5|0
1603061700000|2020-10-18 22:55:00|9911.1|9887.7|9910.4|9887|9911.4|9888|9909.4|9886|0
1603062000000|2020-10-18 23:00:00|9909.9|9886.5|9908.4|9885|9910.9|9887.5|9907.9|9884.5|0
1603062300000|2020-10-18 23:05:00|9908.9|9885.5|9910.4|9887|9911.4|9888|9908.9|9885.5|0
1603062600000|2020-10-18 23:10:00|9910.9|9887.5|9910.4|9887|9911.1|9887.7|9909.4|9886|0
1603062900000|2020-10-18 23:15:00|9910.6|9887.2|9909.9|9886.5|9912.4|9889|9909.9|9886.5|0
1603063200000|2020-10-18 23:20:00|9909.4|9886|9908.4|9885|9909.9|9886.5|9907.9|9884.5|0
1603063500000|2020-10-18 23:25:00|9908.1|9884.7|9909.4|9886|9909.9|9886.5|9907.9|9884.5|0
1603063800000|2020-10-18 23:30:00|9908.9|9885.5|9907.9|9884.5|9909.4|9886|9906.4|9883|0
1603064100000|2020-10-18 23:35:00|9908.4|9885|9913.9|9890.5|9914.4|9891|9908.4|9885|0
1603064400000|2020-10-18 23:40:00|9914.1|9890.7|9911.9|9888.5|9914.4|9891|9911.4|9888|0
1603064700000|2020-10-18 23:45:00|9911.4|9888|9911.4|9888|9911.9|9888.5|9910.9|9887.5|0
1603065000000|2020-10-18 23:50:00|9911.6|9888.2|9910.9|9887.5|9911.9|9888.5|9910.4|9887|0
1603065300000|2020-10-18 23:55:00|9911.4|9888|9909.9|9886.5|9911.4|9888|9909.4|9886|0
1603065600000|2020-10-19 00:00:00|9910.4|9887|9915.4|9892|9917.4|9894|9910.4|9887|0
1603065900000|2020-10-19 00:05:00|9915.6|9892.2|9913.9|9890.5|9916.6|9893.2|9913.4|9890|0
1603066200000|2020-10-19 00:10:00|9914.1|9890.7|9914.8|9891.4|9915.8|9892.4|9913.8|9890.4|0
1603066500000|2020-10-19 00:15:00|9915.1|9891.7|9920.7|9897.3|9920.9|9897.5|9913.8|9890.4|0
1603066800000|2020-10-19 00:20:00|9919.1|9895.7|9917.1|9893.7|9919.9|9896.5|9915.6|9892.2|0
1603067100000|2020-10-19 00:25:00|9917.2|9893.8|9916.6|9893.2|9918.4|9895|9914.8|9891.4|0
1603067400000|2020-10-19 00:30:00|9916.9|9893.5|9919|9895.6|9919.1|9895.7|9916.5|9893.1|0
1603067700000|2020-10-19 00:35:00|9919.1|9895.7|9918.1|9894.7|9922.9|9899.5|9918.1|9894.7|0
1603068000000|2020-10-19 00:40:00|9918.2|9894.8|9918.9|9895.5|9922.2|9898.8|9918.1|9894.7|0
1603068300000|2020-10-19 00:45:00|9919.7|9896.3|9918.4|9895|9922.2|9898.8|9918.1|9894.7|0
1603068600000|2020-10-19 00:50:00|9919.9|9896.5|9920.4|9897|9922.4|9899|9919.4|9896|0
1603068900000|2020-10-19 00:55:00|9920.5|9897.1|9922.7|9899.3|9924.5|9901.1|9918.4|9895|0
1603069200000|2020-10-19 01:00:00|9922.9|9899.5|9922.9|9899.5|9927|9903.6|9920.2|9896.8|0
1603069500000|2020-10-19 01:05:00|9923.7|9900.3|9922.9|9899.5|9924.7|9901.3|9922.2|9898.8|0
1603069800000|2020-10-19 01:10:00|9923.2|9899.8|9923.4|9900|9923.4|9900|9920.7|9897.3|0
1603070100000|2020-10-19 01:15:00|9925.7|9902.3|9991|9985|9995|9989|9924|9902.3|2032
1603070400000|2020-10-19 01:20:00|9992|9986|9984|9978|9994|9988|9982|9976|1230
1603070700000|2020-10-19 01:25:00|9983|9977|10000|9994|10004|9998|9983|9977|1497
1603071000000|2020-10-19 01:30:00|9999|9993|10036|10030|10041|10035|9992|9986|4309
1603071300000|2020-10-19 01:35:00|10035|10029|10049|10043|10051|10045|10031|10025|2309
1603071600000|2020-10-19 01:40:00|10051|10045|10064|10058|10064|10058|10046|10040|3123
1603071900000|2020-10-19 01:45:00|10065|10059|10061|10055|10077|10071|10058|10052|3164
1603072200000|2020-10-19 01:50:00|10063|10057|10079|10073|10081|10075|10060|10054|2228
1603072500000|2020-10-19 01:55:00|10080|10074|10043|10037|10085|10079|10042|10036|3045
1603072800000|2020-10-19 02:00:00|10042|10036|10048|10042|10063|10057|10036|10030|3768
1603073100000|2020-10-19 02:05:00|10050|10044|10044|10038|10053|10047|10032|10026|1765
1603073400000|2020-10-19 02:10:00|10043|10037|10042|10036|10051|10045|10035|10029|907
1603073700000|2020-10-19 02:15:00|10043|10037|10023|10017|10044|10038|10022|10016|1409
1603074000000|2020-10-19 02:20:00|10022|10016|10010|10004|10027|10021|9997|9991|2123
1603074300000|2020-10-19 02:25:00|10011|10005|10004|9998|10017|10011|9997|9991|2025
1603074600000|2020-10-19 02:30:00|10002|9996|9984|9978|10009|10003|9982|9976|1454
1603074900000|2020-10-19 02:35:00|9982|9976|10007|10001|10009|10003|9979|9973|1253
1603075200000|2020-10-19 02:40:00|10006|10000|10007|10001|10012|10006|9998|9992|799
1603075500000|2020-10-19 02:45:00|10006|10000|10015|10009|10025|10019|10005|9999|730
1603075800000|2020-10-19 02:50:00|10014|10008|10011|10005|10019|10013|10009|10003|624
1603076100000|2020-10-19 02:55:00|10010|10004|10015|10009|10016|10010|10002|9996|695
1603076400000|2020-10-19 03:00:00|10014|10008|10025|10019|10026|10020|10010|10004|533
1603076700000|2020-10-19 03:05:00|10024|10018|10021|10015|10025|10019|10012|10006|941
1603077000000|2020-10-19 03:10:00|10022|10016|10003|9997|10022|10016|10003|9997|703
1603077300000|2020-10-19 03:15:00|10002|9996|9974|9968|10003|9997|9974|9968|1763
1603077600000|2020-10-19 03:20:00|9975|9969|9964|9958|9975|9969|9959|9953|2088
1603077900000|2020-10-19 03:25:00|9965|9959|9967|9961|9977|9971|9963|9957|1082
1603078200000|2020-10-19 03:30:00|9966|9960|9976|9970|9976|9970|9958|9952|881
1603078500000|2020-10-19 03:35:00|9975|9969|9963|9957|9975|9969|9963|9957|570
1603078800000|2020-10-19 03:40:00|9962|9956|9977|9971|9979|9973|9959|9953|613
1603079100000|2020-10-19 03:45:00|9978|9972|9989|9983|9989|9983|9976|9970|593
1603079400000|2020-10-19 03:50:00|9990|9984|9986|9980|9992|9986|9984|9978|482
1603079700000|2020-10-19 03:55:00|9987|9981|9983|9977|9988|9982|9980|9974|556
1603080000000|2020-10-19 04:00:00|9989.2|9965.8|9991.2|9967.8|9991.5|9968.1|9989.2|9965.8|0
1603080300000|2020-10-19 04:05:00|9991.4|9968|9994|9970.6|9994.3|9970.9|9991.1|9967.7|0
1603080600000|2020-10-19 04:10:00|9994.2|9970.8|9994.5|9971.1|9994.8|9971.4|9994|9970.6|0
1603080900000|2020-10-19 04:15:00|9994.7|9971.3|9992.5|9969.1|9994.8|9971.4|9992|9968.6|0
1603081200000|2020-10-19 04:20:00|9992.4|9969|9990.5|9967.1|9992.5|9969.1|9990|9966.6|0
1603081500000|2020-10-19 04:25:00|9992|9968.6|9992.2|9968.8|9992.5|9969.1|9992|9968.6|0
1603081800000|2020-10-19 04:30:00|9992|9968.6|9989.5|9966.1|9992.2|9968.8|9989|9965.6|0
1603082100000|2020-10-19 04:35:00|9989.3|9965.9|9990|9966.6|9990.5|9967.1|9989.2|9965.8|0
1603082400000|2020-10-19 04:40:00|9989.8|9966.4|9991.7|9968.3|9992.2|9968.8|9987.4|9964|0
1603082700000|2020-10-19 04:45:00|9991.6|9968.2|9991.4|9968|9992|9968.6|9989.5|9966.1|0
1603083000000|2020-10-19 04:50:00|9991.5|9968.1|9989.6|9966.2|9991.5|9968.1|9986.9|9963.5|0
1603083300000|2020-10-19 04:55:00|9989.7|9966.3|9991.2|9967.8|9991.2|9967.8|9989.2|9965.8|0
1603083600000|2020-10-19 05:00:00|9991.7|9968.3|9992|9986|9993|9987|9977|9968.2|1234
1603083900000|2020-10-19 05:05:00|9994|9988|9992|9986|9998|9992|9988|9982|547
1603084200000|2020-10-19 05:10:00|9991|9985|9987|9981|9999|9993|9987|9981|603
1603084500000|2020-10-19 05:15:00|9986|9980|9978|9972|9988|9982|9969|9963|1289
1603084800000|2020-10-19 05:20:00|9979|9973|9984|9978|9985|9979|9978|9972|471
1603085100000|2020-10-19 05:25:00|9982|9976|9978|9972|9990|9984|9978|9972|420
1603085400000|2020-10-19 05:30:00|9977|9971|9974|9968|9985|9979|9970|9964|707
1603085700000|2020-10-19 05:35:00|9973|9967|9958|9952|9974|9968|9954|9948|963
1603086000000|2020-10-19 05:40:00|9957|9951|9964|9958|9965|9959|9957|9951|652
1603086300000|2020-10-19 05:45:00|9962|9956|9966|9960|9967|9961|9954|9948|697
1603086600000|2020-10-19 05:50:00|9965|9959|9969|9963|9970|9964|9960|9954|646
1603086900000|2020-10-19 05:55:00|9970|9964|9977|9971|9980|9974|9969|9963|659
1603087200000|2020-10-19 06:00:00|9976|9970|9974|9968|9978|9972|9971|9965|720
1603087500000|2020-10-19 06:05:00|9975|9969|9971|9965|9981|9975|9971|9965|511
1603087800000|2020-10-19 06:10:00|9970|9964|9964|9958|9974|9968|9961|9955|419
1603088100000|2020-10-19 06:15:00|9963|9957|9967|9961|9969|9963|9959|9953|590
1603088400000|2020-10-19 06:20:00|9968|9962|9971|9965|9974|9968|9965|9959|608
1603088700000|2020-10-19 06:25:00|9972|9966|9966|9960|9972|9966|9961|9955|565
1603089000000|2020-10-19 06:30:00|9964|9958|9956|9950|9970|9964|9955|9949|471
1603089300000|2020-10-19 06:35:00|9957|9951|9964|9958|9965|9959|9955|9949|640
1603089600000|2020-10-19 06:40:00|9965|9959|9968|9962|9969|9963|9963|9957|517
1603089900000|2020-10-19 06:45:00|9969|9963|9968|9962|9970|9964|9962|9956|892
1603090200000|2020-10-19 06:50:00|9967|9961|9975|9969|9977|9971|9966|9960|572
1603090500000|2020-10-19 06:55:00|9976|9970|9977|9971|9980|9974|9975|9969|616
1603090800000|2020-10-19 07:00:00|9978|9972|9995|9989|9995|9989|9977|9971|1108
1603091100000|2020-10-19 07:05:00|9994|9988|10002|9996|10005|9999|9993|9987|1366
1603091400000|2020-10-19 07:10:00|10001|9995|10001|9995|10002|9996|9997|9991|672
1603091700000|2020-10-19 07:15:00|10002|9996|9993|9987|10003|9997|9992|9986|452
1603092000000|2020-10-19 07:20:00|9994|9988|9993|9987|9994|9988|9990|9984|547
1603092300000|2020-10-19 07:25:00|9992|9986|9982|9976|9993|9987|9982|9976|582
1603092600000|2020-10-19 07:30:00|9983|9977|9981|9975|9984|9978|9978|9972|648
1603092900000|2020-10-19 07:35:00|9982|9976|9970|9964|9983|9977|9968|9962|1033
1603093200000|2020-10-19 07:40:00|9971|9965|9967|9961|9974|9968|9966|9960|787
1603093500000|2020-10-19 07:45:00|9968|9962|9971|9965|9972|9966|9966|9960|712
1603093800000|2020-10-19 07:50:00|9970|9964|9968|9962|9974|9968|9966|9960|803
1603094100000|2020-10-19 07:55:00|9969|9963|9959|9953|9969|9963|9957|9951|1714
1603094400000|2020-10-19 08:00:00|9957|9951|9955|9949|9966|9960|9953|9947|1223
1603094700000|2020-10-19 08:05:00|9956|9950|9959|9953|9964|9958|9955|9949|2073
1603095000000|2020-10-19 08:10:00|9960|9954|9955|9949|9965|9959|9955|9949|1104
1603095300000|2020-10-19 08:15:00|9956|9950|9955|9949|9960|9954|9954|9948|544
1603095600000|2020-10-19 08:20:00|9956|9950|9963|9957|9968|9962|9956|9950|983
1603095900000|2020-10-19 08:25:00|9964|9958|9968|9962|9968|9962|9962|9956|883
1603096200000|2020-10-19 08:30:00|9975.5|9952.1|9982.9|9959.5|9983.4|9960|9975.4|9952|0
1603096500000|2020-10-19 08:35:00|9983.2|9959.8|9977.6|9954.2|9983.7|9960.3|9977.3|9953.9|0
1603096800000|2020-10-19 08:40:00|9977.7|9954.3|9979.9|9956.5|9980.1|9956.7|9977.6|9954.2|0
1603097100000|2020-10-19 08:45:00|9980|9956.6|9983.9|9960.5|9985.5|9962.1|9978.2|9954.8|0
1603097400000|2020-10-19 08:50:00|9982.4|9959|9978.3|9954.9|9984.7|9961.3|9978.1|9954.7|0
1603097700000|2020-10-19 08:55:00|9978.6|9955.2|9981.1|9957.7|9981.1|9957.7|9974.5|9951.1|0
1603098000000|2020-10-19 09:00:00|9981|9957.6|9981.1|9957.7|9981.1|9957.7|9978.8|9955.4|0
1603098300000|2020-10-19 09:05:00|9981.4|9958|9986.5|9963.1|9986.7|9963.3|9981.4|9958|0
1603098600000|2020-10-19 09:10:00|9986.2|9962.8|9979.3|9955.9|9986.5|9963.1|9979.1|9955.7|0
1603098900000|2020-10-19 09:15:00|9965.5|9959.5|9969.9|9963.9|9972|9966|9965.5|9959.5|202
1603099200000|2020-10-19 09:20:00|9969.4|9963.4|9967.9|9961.9|9972.9|9966.9|9967.4|9961.4|140
1603099500000|2020-10-19 09:25:00|9967.4|9961.4|9964.4|9958.4|9970.4|9964.4|9963.9|9957.9|148
1603099800000|2020-10-19 09:30:00|9963.9|9957.9|9967.9|9961.9|9968.9|9962.9|9963.9|9957.9|52
1603100100000|2020-10-19 09:35:00|9968.4|9962.4|9971.9|9965.9|9972.9|9966.9|9968.4|9962.4|150
1603100400000|2020-10-19 09:40:00|9971.4|9965.4|9969.9|9963.9|9973.9|9967.9|9968.9|9962.9|38
1603100700000|2020-10-19 09:45:00|9970.4|9964.4|9962.9|9956.9|9970.9|9964.9|9961.9|9955.9|99
1603101000000|2020-10-19 09:50:00|9963.4|9957.4|9964.9|9958.9|9965.9|9959.9|9959.4|9953.4|75
1603101300000|2020-10-19 09:55:00|9965.4|9959.4|9967.9|9961.9|9967.9|9961.9|9963.4|9957.4|46
1603101600000|2020-10-19 10:00:00|9968.4|9962.4|9966.9|9960.9|9968.9|9962.9|9965.9|9959.9|29
1603101900000|2020-10-19 10:05:00|9967.4|9961.4|9970.4|9964.4|9970.9|9964.9|9966.9|9960.9|16
1603102200000|2020-10-19 10:10:00|9969.9|9963.9|9968.4|9962.4|9969.9|9963.9|9965.9|9959.9|48
1603102500000|2020-10-19 10:15:00|9968.9|9962.9|9964.9|9958.9|9968.9|9962.9|9963.9|9957.9|60
1603102800000|2020-10-19 10:20:00|9965.4|9959.4|9968.9|9962.9|9969.9|9963.9|9964.9|9958.9|55
1603103100000|2020-10-19 10:25:00|9968.4|9962.4|9970.9|9964.9|9971.9|9965.9|9965.9|9959.9|125
1603103400000|2020-10-19 10:30:00|9970.4|9964.4|9970.4|9964.4|9970.9|9964.9|9968.9|9962.9|76
1603103700000|2020-10-19 10:35:00|9970.9|9964.9|9972.9|9966.9|9972.9|9966.9|9970.9|9964.9|11
1603104000000|2020-10-19 10:40:00|9972.4|9966.4|9970.4|9964.4|9972.9|9966.9|9969.9|9963.9|10
1603104300000|2020-10-19 10:45:00|9970.9|9964.9|9970.4|9964.4|9971.9|9965.9|9968.9|9962.9|29
1603104600000|2020-10-19 10:50:00|9969.9|9963.9|9972.9|9966.9|9972.9|9966.9|9968.9|9962.9|39
1603104900000|2020-10-19 10:55:00|9973.4|9967.4|9973.4|9967.4|9976.9|9970.9|9972.9|9966.9|52
1603105200000|2020-10-19 11:00:00|9973.9|9967.9|9972.9|9966.9|9974.9|9968.9|9971.9|9965.9|26
1603105500000|2020-10-19 11:05:00|9973.4|9967.4|9968.9|9962.9|9973.9|9967.9|9968.9|9962.9|93
1603105800000|2020-10-19 11:10:00|9969.4|9963.4|9967.4|9961.4|9970.4|9964.4|9965.9|9959.9|53
1603106100000|2020-10-19 11:15:00|9967.9|9961.9|9966.9|9960.9|9968.9|9962.9|9966.9|9960.9|38
1603106400000|2020-10-19 11:20:00|9966.4|9960.4|9968.9|9962.9|9968.9|9962.9|9965.9|9959.9|27
1603106700000|2020-10-19 11:25:00|9968.4|9962.4|9965.9|9959.9|9968.9|9962.9|9965.9|9959.9|90
1603107000000|2020-10-19 11:30:00|9966.4|9960.4|9966.9|9960.9|9966.9|9960.9|9964.9|9958.9|18
1603107300000|2020-10-19 11:35:00|9965.9|9959.9|9966.9|9960.9|9966.9|9960.9|9963.9|9957.9|25
1603107600000|2020-10-19 11:40:00|9967.4|9961.4|9968.9|9962.9|9969.4|9963.4|9965.9|9959.9|44
1603107900000|2020-10-19 11:45:00|9969.4|9963.4|9963.4|9957.4|9969.4|9963.4|9962.9|9956.9|34
1603108200000|2020-10-19 11:50:00|9962.9|9956.9|9962.9|9956.9|9964.9|9958.9|9962.9|9956.9|30
1603108500000|2020-10-19 11:55:00|9963.4|9957.4|9962.9|9956.9|9963.9|9957.9|9960.9|9954.9|63
1603108800000|2020-10-19 12:00:00|9962.4|9956.4|9956.9|9950.9|9962.4|9956.4|9954.9|9948.9|107
1603109100000|2020-10-19 12:05:00|9956.4|9950.4|9959.9|9953.9|9960.4|9954.4|9954.9|9948.9|45
1603109400000|2020-10-19 12:10:00|9959.4|9953.4|9962.4|9956.4|9962.9|9956.9|9958.9|9952.9|46
1603109700000|2020-10-19 12:15:00|9962.9|9956.9|9962.4|9956.4|9962.9|9956.9|9959.9|9953.9|40
1603110000000|2020-10-19 12:20:00|9961.9|9955.9|9963.4|9957.4|9963.9|9957.9|9961.9|9955.9|16
1603110300000|2020-10-19 12:25:00|9963.9|9957.9|9965.9|9959.9|9966.4|9960.4|9959.9|9953.9|42
1603110600000|2020-10-19 12:30:00|9964.9|9958.9|9964.9|9958.9|9967.9|9961.9|9963.9|9957.9|21
1603110900000|2020-10-19 12:35:00|9964.4|9958.4|9965.9|9959.9|9966.4|9960.4|9963.4|9957.4|26
1603111200000|2020-10-19 12:40:00|9965.4|9959.4|9960.4|9954.4|9967.4|9961.4|9958.9|9952.9|17
1603111500000|2020-10-19 12:45:00|9960.9|9954.9|9960.9|9954.9|9961.9|9955.9|9958.9|9952.9|21
1603111800000|2020-10-19 12:50:00|9960.4|9954.4|9958.9|9952.9|9960.9|9954.9|9958.9|9952.9|20
1603112100000|2020-10-19 12:55:00|9957.9|9951.9|9960.9|9954.9|9960.9|9954.9|9955.9|9949.9|94
1603112400000|2020-10-19 13:00:00|9961.4|9955.4|9958.9|9952.9|9961.9|9955.9|9958.4|9952.4|75
1603112700000|2020-10-19 13:05:00|9958.4|9952.4|9958.9|9952.9|9960.9|9954.9|9957.4|9951.4|51
1603113000000|2020-10-19 13:10:00|9959.9|9953.9|9962.9|9956.9|9963.4|9957.4|9959.4|9953.4|39
1603113300000|2020-10-19 13:15:00|9963.9|9957.9|9965.4|9959.4|9965.9|9959.9|9961.9|9955.9|91
1603113600000|2020-10-19 13:20:00|9965.9|9959.9|9966.4|9960.4|9966.9|9960.9|9963.4|9957.4|76
1603113900000|2020-10-19 13:25:00|9965.9|9959.9|9964.9|9958.9|9967.9|9961.9|9963.9|9957.9|28
1603114200000|2020-10-19 13:30:00|9965.9|9959.9|9978.4|9972.4|9978.9|9972.9|9961.4|9955.4|465
1603114500000|2020-10-19 13:35:00|9978.9|9972.9|9976.9|9970.9|9980.4|9974.4|9976.9|9970.9|381
1603114800000|2020-10-19 13:40:00|9977.4|9971.4|9980.9|9974.9|9984.9|9978.9|9974.9|9968.9|317
1603115100000|2020-10-19 13:45:00|9981.4|9975.4|9982.9|9976.9|9984.9|9978.9|9974.9|9968.9|337
1603115400000|2020-10-19 13:50:00|9983.9|9977.9|9983.4|9977.4|9988.9|9982.9|9981.4|9975.4|191
1603115700000|2020-10-19 13:55:00|9982.9|9976.9|9980.4|9974.4|9983.9|9977.9|9978.9|9972.9|179
1603116000000|2020-10-19 14:00:00|9979.9|9973.9|9975.9|9969.9|9979.9|9973.9|9974.4|9968.4|206
1603116300000|2020-10-19 14:05:00|9975.4|9969.4|9963.9|9957.9|9975.9|9969.9|9962.9|9956.9|171
1603116600000|2020-10-19 14:10:00|9963.4|9957.4|9969.9|9963.9|9969.9|9963.9|9959.4|9953.4|285
1603116900000|2020-10-19 14:15:00|9969.4|9963.4|9975.9|9969.9|9978.4|9972.4|9968.9|9962.9|135
1603117200000|2020-10-19 14:20:00|9976.4|9970.4|9977.9|9971.9|9978.9|9972.9|9973.4|9967.4|107
1603117500000|2020-10-19 14:25:00|9977.4|9971.4|9983.9|9977.9|9984.4|9978.4|9977.4|9971.4|63
1603117800000|2020-10-19 14:30:00|9983.4|9977.4|9976.4|9970.4|9983.9|9977.9|9974.9|9968.9|120
1603118100000|2020-10-19 14:35:00|9975.9|9969.9|9968.4|9962.4|9975.9|9969.9|9963.9|9957.9|143
1603118400000|2020-10-19 14:40:00|9968.9|9962.9|9968.9|9962.9|9973.9|9967.9|9968.4|9962.4|71
1603118700000|2020-10-19 14:45:00|9968.4|9962.4|9972.4|9966.4|9972.9|9966.9|9962.4|9956.4|105
1603119000000|2020-10-19 14:50:00|9972.9|9966.9|9977.4|9971.4|9979.4|9973.4|9970.4|9964.4|100
1603119300000|2020-10-19 14:55:00|9977.9|9971.9|9976.4|9970.4|9979.9|9973.9|9975.9|9969.9|88
1603119600000|2020-10-19 15:00:00|9979.4|9973.4|9977.4|9971.4|9979.4|9973.4|9976.4|9970.4|63
1603119900000|2020-10-19 15:05:00|9978.4|9972.4|9978.4|9972.4|9981.4|9975.4|9975.4|9969.4|55
1603120200000|2020-10-19 15:10:00|9979.4|9973.4|9979.4|9973.4|9980.4|9974.4|9977.4|9971.4|83
1603120500000|2020-10-19 15:15:00|9980.4|9974.4|9976.4|9970.4|9980.4|9974.4|9974.4|9968.4|269
1603120800000|2020-10-19 15:20:00|9975.4|9969.4|9966.4|9960.4|9975.4|9969.4|9964.4|9958.4|262
1603121100000|2020-10-19 15:25:00|9965.4|9959.4|9969.4|9963.4|9970.4|9964.4|9964.4|9958.4|181
1603121400000|2020-10-19 15:30:00|9970.4|9964.4|9968.4|9962.4|9970.4|9964.4|9963.4|9957.4|118
1603121700000|2020-10-19 15:35:00|9969.4|9963.4|9972.4|9966.4|9976.4|9970.4|9969.4|9963.4|130
1603122000000|2020-10-19 15:40:00|9971.4|9965.4|9971.4|9965.4|9973.4|9967.4|9969.4|9963.4|167
1603122300000|2020-10-19 15:45:00|9970.4|9964.4|9969.4|9963.4|9972.4|9966.4|9968.4|9962.4|61
1603122600000|2020-10-19 15:50:00|9968.4|9962.4|9967.4|9961.4|9969.4|9963.4|9967.4|9961.4|14
1603122900000|2020-10-19 15:55:00|9966.4|9960.4|9966.4|9960.4|9967.4|9961.4|9966.4|9960.4|19
1603123200000|2020-10-19 16:00:00|9965.4|9959.4|9966.4|9960.4|9973.4|9967.4|9965.4|9959.4|121
1603123500000|2020-10-19 16:05:00|9965.4|9959.4|9968.4|9962.4|9968.4|9962.4|9961.4|9955.4|146
1603123800000|2020-10-19 16:10:00|9969.4|9963.4|9967.4|9961.4|9972.4|9966.4|9967.4|9961.4|32
1603124100000|2020-10-19 16:15:00|9966.4|9960.4|9969.4|9963.4|9970.4|9964.4|9966.4|9960.4|19
1603124400000|2020-10-19 16:20:00|9968.4|9962.4|9966.4|9960.4|9969.4|9963.4|9964.4|9958.4|26
1603124700000|2020-10-19 16:25:00|9964.4|9958.4|9960.4|9954.4|9965.4|9959.4|9960.4|9954.4|135
1603125000000|2020-10-19 16:30:00|9961.4|9955.4|9958.4|9952.4|9962.4|9956.4|9958.4|9952.4|229
1603125300000|2020-10-19 16:35:00|9957.4|9951.4|9956.4|9950.4|9960.4|9954.4|9956.4|9950.4|105
1603125600000|2020-10-19 16:40:00|9957.4|9951.4|9961.4|9955.4|9961.4|9955.4|9956.4|9950.4|30
1603125900000|2020-10-19 16:45:00|9960.4|9954.4|9963.4|9957.4|9963.4|9957.4|9959.4|9953.4|53
1603126200000|2020-10-19 16:50:00|9964.4|9958.4|9961.4|9955.4|9965.4|9959.4|9961.4|9955.4|58
1603126500000|2020-10-19 16:55:00|9962.4|9956.4|9958.4|9952.4|9964.4|9958.4|9956.4|9950.4|129
1603126800000|2020-10-19 17:00:00|9959.4|9953.4|9950.4|9944.4|9961.4|9955.4|9950.4|9944.4|157
1603127100000|2020-10-19 17:05:00|9951.4|9945.4|9953.4|9947.4|9953.4|9947.4|9950.4|9944.4|102
1603127400000|2020-10-19 17:10:00|9954.4|9948.4|9955.4|9949.4|9956.4|9950.4|9953.4|9947.4|37
1603127700000|2020-10-19 17:15:00|9957.4|9951.4|9954.4|9948.4|9957.4|9951.4|9954.4|9948.4|44
1603128000000|2020-10-19 17:20:00|9957.4|9951.4|9955.4|9949.4|9958.4|9952.4|9955.4|9949.4|29
1603128300000|2020-10-19 17:25:00|9956.4|9950.4|9957.4|9951.4|9957.4|9951.4|9954.4|9948.4|7
1603128600000|2020-10-19 17:30:00|9955.4|9949.4|9947.4|9941.4|9956.4|9950.4|9947.4|9941.4|83
1603128900000|2020-10-19 17:35:00|9948.4|9942.4|9946.4|9940.4|9949.4|9943.4|9945.4|9939.4|117
1603129200000|2020-10-19 17:40:00|9945.4|9939.4|9946.4|9940.4|9947.4|9941.4|9943.4|9937.4|140
1603129500000|2020-10-19 17:45:00|9947.4|9941.4|9946.4|9940.4|9947.4|9941.4|9943.4|9937.4|120
1603129800000|2020-10-19 17:50:00|9947.4|9941.4|9945.4|9939.4|9948.4|9942.4|9942.4|9936.4|59
1603130100000|2020-10-19 17:55:00|9944.4|9938.4|9945.4|9939.4|9945.4|9939.4|9943.4|9937.4|21
1603130400000|2020-10-19 18:00:00|9946.4|9940.4|9946.4|9940.4|9947.4|9941.4|9942.4|9936.4|91
1603130700000|2020-10-19 18:05:00|9944.4|9938.4|9945.4|9939.4|9948.4|9942.4|9944.4|9938.4|31
1603131000000|2020-10-19 18:10:00|9944.4|9938.4|9947.4|9941.4|9947.4|9941.4|9944.4|9938.4|12
1603131300000|2020-10-19 18:15:00|9949.4|9943.4|9948.4|9942.4|9950.4|9944.4|9948.4|9942.4|10
1603131600000|2020-10-19 18:20:00|9950.4|9944.4|9949.4|9943.4|9950.4|9944.4|9947.4|9941.4|10
1603131900000|2020-10-19 18:25:00|9950.4|9944.4|9947.4|9941.4|9950.4|9944.4|9947.4|9941.4|16
1603132200000|2020-10-19 18:30:00|9946.4|9940.4|9939.4|9933.4|9947.4|9941.4|9936.4|9930.4|123
1603132500000|2020-10-19 18:35:00|9935.4|9929.4|9935.4|9929.4|9937.4|9931.4|9932.4|9926.4|112
1603132800000|2020-10-19 18:40:00|9934.4|9928.4|9933.4|9927.4|9939.4|9933.4|9931.4|9925.4|105
1603133100000|2020-10-19 18:45:00|9931.4|9925.4|9920.4|9914.4|9932.4|9926.4|9920.4|9914.4|203
1603133400000|2020-10-19 18:50:00|9918.4|9912.4|9922.4|9916.4|9924.4|9918.4|9916.4|9910.4|155
1603133700000|2020-10-19 18:55:00|9921.4|9915.4|9932.9|9909.5|9933|9926.4|9919.4|9909.5|144
1603134000000|2020-10-19 19:00:00|9933|9909.6|9932.1|9908.7|9935.4|9912|9923.9|9900.5|0
1603134300000|2020-10-19 19:05:00|9932.2|9908.8|9934.3|9910.9|9934.3|9910.9|9924.7|9901.3|0
1603134600000|2020-10-19 19:10:00|9934.2|9910.8|9943|9919.6|9944.5|9921.1|9930.1|9906.7|0
1603134900000|2020-10-19 19:15:00|9942.8|9919.4|9933.5|9910.1|9942.8|9919.4|9931.9|9908.5|0
1603135200000|2020-10-19 19:20:00|9932.9|9909.5|9928.8|9905.4|9936.6|9913.2|9928.7|9905.3|0
1603135500000|2020-10-19 19:25:00|9928.7|9905.3|9936.1|9912.7|9936.3|9912.9|9926.4|9903|0
1603135800000|2020-10-19 19:30:00|9935.8|9912.4|9935.5|9912.1|9940.7|9917.3|9934.8|9911.4|0
1603136100000|2020-10-19 19:35:00|9935.2|9911.8|9942.5|9919.1|9942.7|9919.3|9935.2|9911.8|0
1603136400000|2020-10-19 19:40:00|9942.2|9918.8|9934.3|9910.9|9942.2|9918.8|9933.7|9910.3|0
1603136700000|2020-10-19 19:45:00|9934.6|9911.2|9934.3|9910.9|9936.4|9913|9930.9|9907.5|0
1603137000000|2020-10-19 19:50:00|9934.2|9910.8|9920.5|9897.1|9934.3|9910.9|9920.3|9896.9|0
1603137300000|2020-10-19 19:55:00|9920.7|9897.3|9932.2|9908.8|9938.9|9915.5|9920|9896.6|0
1603137600000|2020-10-19 20:00:00|9931.1|9907.7|9933.7|9910.3|9939.3|9915.9|9931.1|9907.7|0
1603137900000|2020-10-19 20:05:00|9934.2|9910.8|9938.2|9914.8|9939.3|9915.9|9933.7|9910.3|0
1603138200000|2020-10-19 20:10:00|9938.8|9915.4|9935.5|9912.1|9939.3|9915.9|9933.7|9910.3|0
1603138500000|2020-10-19 20:15:00|9935|9911.6|9939.6|9916.2|9940.2|9916.8|9934.4|9911|0
1603138800000|2020-10-19 20:20:00|9939.3|9915.9|9938.9|9915.5|9939.6|9916.2|9937.9|9914.5|0
1603139100000|2020-10-19 20:25:00|9939|9915.6|9939.9|9916.5|9940.2|9916.8|9938.9|9915.5|0
1603139400000|2020-10-19 20:30:00|9939.6|9916.2|9951.7|9928.3|9954.2|9930.8|9939.6|9916.2|0
1603139700000|2020-10-19 20:35:00|9952.2|9928.8|9953.7|9930.3|9954.2|9930.8|9950.2|9926.8|0
1603140000000|2020-10-19 20:40:00|9954.2|9930.8|9953.7|9930.3|9954.7|9931.3|9951.2|9927.8|0
1603140300000|2020-10-19 20:45:00|9954.2|9930.8|9954.2|9930.8|9956.8|9933.4|9952.7|9929.3|0
1603140600000|2020-10-19 20:50:00|9954.7|9931.3|9957.8|9934.4|9958.8|9935.4|9954.7|9931.3|0
1603140900000|2020-10-19 20:55:00|9957.3|9933.9|9957.1|9933.7|9959.8|9936.4|9956.3|9932.9|0
1603141200000|2020-10-19 21:00:00|9957|9933.6|9955.3|9931.9|9957|9933.6|9954.5|9931.1|0
1603141500000|2020-10-19 21:05:00|9955.2|9931.8|9955.2|9931.8|9955.9|9932.5|9955.2|9931.8|0
1603141800000|2020-10-19 21:10:00|9954.8|9931.4|9953.7|9930.3|9955.7|9932.3|9952|9928.6|0
1603142100000|2020-10-19 21:15:00|9953.6|9930.2|9952.6|9929.2|9953.6|9930.2|9952.6|9929.2|0
1603142400000|2020-10-19 21:20:00|9952.5|9929.1|9952.5|9929.1|9952.7|9929.3|9952|9928.6|0
1603142700000|2020-10-19 21:25:00|9952.6|9929.2|9953.8|9930.4|9954.4|9931|9952.2|9928.8|0
1603143000000|2020-10-19 21:30:00|9953.7|9930.3|9953.7|9930.3|9953.8|9930.4|9953.4|9930|0
1603143300000|2020-10-19 21:35:00|9953.1|9929.7|9954|9930.6|9954.2|9930.8|9953.1|9929.7|0
1603143600000|2020-10-19 21:40:00|9953.5|9930.1|9953.7|9930.3|9953.7|9930.3|9953.1|9929.7|0
1603143900000|2020-10-19 21:45:00|9953.3|9929.9|9952.8|9929.4|9953.3|9929.9|9952.4|9929|0
1603144200000|2020-10-19 21:50:00|9952.9|9929.5|9953.4|9930|9954|9930.6|9952.8|9929.4|0
1603144500000|2020-10-19 21:55:00|9953.5|9930.1|9958.2|9934.8|9958.2|9934.8|9953.5|9930.1|0
1603144800000|2020-10-19 22:00:00|9962.8|9939.4|9962.1|9938.7|9965.6|9942.2|9958.8|9935.4|0
1603145100000|2020-10-19 22:05:00|9962.6|9939.2|9963.6|9940.2|9963.6|9940.2|9958.5|9935.1|0
1603145400000|2020-10-19 22:10:00|9963.9|9940.5|9969.7|9946.3|9973|9949.6|9963.1|9939.7|0
1603145700000|2020-10-19 22:15:00|9970.2|9946.8|9968.7|9945.3|9970.7|9947.3|9968.7|9945.3|0
1603146000000|2020-10-19 22:20:00|9969.2|9945.8|9964.1|9940.7|9969.7|9946.3|9964.1|9940.7|0
1603146300000|2020-10-19 22:25:00|9964.6|9941.2|9967.2|9943.8|9967.7|9944.3|9964.6|9941.2|0
1603146600000|2020-10-19 22:30:00|9967.7|9944.3|9966.1|9942.7|9967.7|9944.3|9965.1|9941.7|0
1603146900000|2020-10-19 22:35:00|9965.6|9942.2|9965.6|9942.2|9966.1|9942.7|9964.6|9941.2|0
1603147200000|2020-10-19 22:40:00|9966.1|9942.7|9966.2|9942.8|9966.8|9943.4|9964.7|9941.3|0
1603147500000|2020-10-19 22:45:00|9966.5|9943.1|9963.7|9940.3|9966.8|9943.4|9963.7|9940.3|0
1603147800000|2020-10-19 22:50:00|9964.2|9940.8|9964.7|9941.3|9965.7|9942.3|9964|9940.6|0
1603148100000|2020-10-19 22:55:00|9965.2|9941.8|9967.8|9944.4|9968.8|9945.4|9965.2|9941.8|0
1603148400000|2020-10-19 23:00:00|9967.3|9943.9|9969|9945.6|9969.5|9946.1|9966.9|9943.5|0
1603148700000|2020-10-19 23:05:00|9968.5|9945.1|9967.4|9944|9969|9945.6|9966.4|9943|0
1603149000000|2020-10-19 23:10:00|9967.2|9943.8|9966.4|9943|9967.2|9943.8|9965.9|9942.5|0
1603149300000|2020-10-19 23:15:00|9966.2|9942.8|9968.2|9944.8|9968.5|9945.1|9965.9|9942.5|0
1603149600000|2020-10-19 23:20:00|9967.9|9944.5|9967.9|9944.5|9968.2|9944.8|9966.4|9943|0
1603149900000|2020-10-19 23:25:00|9967.4|9944|9967.9|9944.5|9968.5|9945.1|9966.4|9943|0
1603150200000|2020-10-19 23:30:00|9968.2|9944.8|9966.4|9943|9969|9945.6|9965.9|9942.5|0
1603150500000|2020-10-19 23:35:00|9966.9|9943.5|9967.9|9944.5|9969|9945.6|9965.9|9942.5|0
1603150800000|2020-10-19 23:40:00|9968.5|9945.1|9970.5|9947.1|9970.5|9947.1|9968.5|9945.1|0
1603151100000|2020-10-19 23:45:00|9970|9946.6|9967.9|9944.5|9970.2|9946.8|9967.9|9944.5|0
1603151400000|2020-10-19 23:50:00|9968.5|9945.1|9967.9|9944.5|9970.5|9947.1|9967.9|9944.5|0
1603151700000|2020-10-19 23:55:00|9968.5|9945.1|9969|9945.6|9970|9946.6|9967.9|9944.5|0
1603152000000|2020-10-20 00:00:00|9968.7|9945.3|9972.5|9949.1|9976.1|9952.7|9968.5|9945.1|0
1603152300000|2020-10-20 00:05:00|9972.2|9948.8|9977.6|9954.2|9979.1|9955.7|9971|9947.6|0
1603152600000|2020-10-20 00:10:00|9978.1|9954.7|9977.1|9953.7|9978.6|9955.2|9976.1|9952.7|0
1603152900000|2020-10-20 00:15:00|9977.3|9953.9|9983.2|9959.8|9983.7|9960.3|9977.1|9953.7|0
1603153200000|2020-10-20 00:20:00|9983|9959.6|9981.9|9958.5|9986.8|9963.4|9981.9|9958.5|0
1603153500000|2020-10-20 00:25:00|9982.7|9959.3|9980.9|9957.5|9987.5|9964.1|9980.9|9957.5|0
1603153800000|2020-10-20 00:30:00|9980.6|9957.2|9982.9|9959.5|9984|9960.6|9980.6|9957.2|0
1603154100000|2020-10-20 00:35:00|9983.2|9959.8|9980.6|9957.2|9983.2|9959.8|9980.6|9957.2|0
1603154400000|2020-10-20 00:40:00|9980.9|9957.5|9983.2|9959.8|9983.4|9960|9978.8|9955.4|0
1603154700000|2020-10-20 00:45:00|9983.3|9959.9|9980.9|9957.5|9985.5|9962.1|9978.8|9955.4|0
1603155000000|2020-10-20 00:50:00|9979.3|9955.9|9979.8|9956.4|9981.4|9958|9978.6|9955.2|0
1603155300000|2020-10-20 00:55:00|9979.7|9956.3|9976.5|9953.1|9979.8|9956.4|9976.5|9953.1|0
1603155600000|2020-10-20 01:00:00|9976.8|9953.4|9966.4|9943|9976.8|9953.4|9965.9|9942.5|0
1603155900000|2020-10-20 01:05:00|9966.2|9942.8|9963.4|9940|9968.7|9945.3|9960.9|9937.5|0
1603156200000|2020-10-20 01:10:00|9963.2|9939.8|9973.9|9950.5|9974.2|9950.8|9958.8|9935.4|0
1603156500000|2020-10-20 01:15:00|9957.5|9951.5|9974.5|9968.5|9978.5|9972.5|9935.5|9929.5|2194
1603156800000|2020-10-20 01:20:00|9975.5|9969.5|9976.5|9970.5|9978.5|9972.5|9965.5|9959.5|754
1603157100000|2020-10-20 01:25:00|9975.5|9969.5|9964.5|9958.5|9977.5|9971.5|9952.5|9946.5|793
1603157400000|2020-10-20 01:30:00|9965.5|9959.5|9941.5|9935.5|9974.5|9968.5|9935.5|9929.5|2853
1603157700000|2020-10-20 01:35:00|9940.5|9934.5|9924.5|9918.5|9948.5|9942.5|9922.5|9916.5|1830
1603158000000|2020-10-20 01:40:00|9925.5|9919.5|9943.5|9937.5|9943.5|9937.5|9917.5|9911.5|1732
1603158300000|2020-10-20 01:45:00|9944.5|9938.5|9959.5|9953.5|9970.5|9964.5|9938.5|9932.5|1675
1603158600000|2020-10-20 01:50:00|9960.5|9954.5|9953.5|9947.5|9962.5|9956.5|9942.5|9936.5|1038
1603158900000|2020-10-20 01:55:00|9955.5|9949.5|9949.5|9943.5|9961.5|9955.5|9940.5|9934.5|854
1603159200000|2020-10-20 02:00:00|9948.5|9942.5|9945.5|9939.5|9957.5|9951.5|9936.5|9930.5|949
1603159500000|2020-10-20 02:05:00|9944.5|9938.5|9967.5|9961.5|9969.5|9963.5|9938.5|9932.5|1160
1603159800000|2020-10-20 02:10:00|9968.5|9962.5|9975.5|9969.5|9979.5|9973.5|9962.5|9956.5|2004
1603160100000|2020-10-20 02:15:00|9974.5|9968.5|9976.5|9970.5|9984.5|9978.5|9973.5|9967.5|846
1603160400000|2020-10-20 02:20:00|9979.5|9973.5|9981.5|9975.5|9987.5|9981.5|9970.5|9964.5|1699
1603160700000|2020-10-20 02:25:00|9980.5|9974.5|9972.5|9966.5|9980.5|9974.5|9963.5|9957.5|2512
1603161000000|2020-10-20 02:30:00|9973.5|9967.5|9964.5|9958.5|9975.5|9969.5|9954.5|9948.5|841
1603161300000|2020-10-20 02:35:00|9963.5|9957.5|9971.5|9965.5|9974.5|9968.5|9963.5|9957.5|503
1603161600000|2020-10-20 02:40:00|9970.5|9964.5|9979.5|9973.5|9980.5|9974.5|9968.5|9962.5|858
1603161900000|2020-10-20 02:45:00|9980.5|9974.5|9975.5|9969.5|9983.5|9977.5|9970.5|9964.5|579
1603162200000|2020-10-20 02:50:00|9974.5|9968.5|9966.5|9960.5|9975.5|9969.5|9959.5|9953.5|567
1603162500000|2020-10-20 02:55:00|9967.5|9961.5|9983.5|9977.5|9994.5|9988.5|9967.5|9961.5|715
1603162800000|2020-10-20 03:00:00|9982.5|9976.5|9987.5|9981.5|9989.5|9983.5|9978.5|9972.5|592
1603163100000|2020-10-20 03:05:00|9988.5|9982.5|9984.5|9978.5|9990.5|9984.5|9982.5|9976.5|296
1603163400000|2020-10-20 03:10:00|9983.5|9977.5|9977.5|9971.5|9988.5|9982.5|9977.5|9971.5|450
1603163700000|2020-10-20 03:15:00|9976.5|9970.5|9970.5|9964.5|9979.5|9973.5|9966.5|9960.5|1143
1603164000000|2020-10-20 03:20:00|9969.5|9963.5|9969.5|9963.5|9980.5|9974.5|9965.5|9959.5|616
1603164300000|2020-10-20 03:25:00|9968.5|9962.5|9962.5|9956.5|9968.5|9962.5|9955.5|9949.5|643
1603164600000|2020-10-20 03:30:00|9963.5|9957.5|9966.5|9960.5|9966.5|9960.5|9958.5|9952.5|725
1603164900000|2020-10-20 03:35:00|9967.5|9961.5|9968.5|9962.5|9971.5|9965.5|9966.5|9960.5|668
1603165200000|2020-10-20 03:40:00|9969.5|9963.5|9972.5|9966.5|9972.5|9966.5|9967.5|9961.5|231
1603165500000|2020-10-20 03:45:00|9973.5|9967.5|9976.5|9970.5|9978.5|9972.5|9969.5|9963.5|330
1603165800000|2020-10-20 03:50:00|9975.5|9969.5|9970.5|9964.5|9978.5|9972.5|9969.5|9963.5|682
1603166100000|2020-10-20 03:55:00|9969.5|9963.5|9969.5|9963.5|9975.5|9969.5|9969.5|9963.5|236
1603166400000|2020-10-20 04:00:00|9982.3|9958.9|9980.8|9957.4|9982.3|9958.9|9978.8|9955.4|1
1603166700000|2020-10-20 04:05:00|9980.7|9957.3|9975.7|9952.3|9980.7|9957.3|9975.2|9951.8|0
1603167000000|2020-10-20 04:10:00|9976.5|9953.1|9975.7|9952.3|9977.5|9954.1|9972.4|9949|0
1603167300000|2020-10-20 04:15:00|9975.8|9952.4|9975.9|9952.5|9976.1|9952.7|9975.3|9951.9|0
1603167600000|2020-10-20 04:20:00|9976.1|9952.7|9977.5|9954.1|9979.1|9955.7|9975.6|9952.2|0
1603167900000|2020-10-20 04:25:00|9978.2|9954.8|9979.3|9955.9|9979.5|9956.1|9976.7|9953.3|0
1603168200000|2020-10-20 04:30:00|9979.1|9955.7|9969.9|9946.5|9979.1|9955.7|9969.3|9945.9|0
1603168500000|2020-10-20 04:35:00|9969.8|9946.4|9970.3|9946.9|9971.3|9947.9|9967.2|9943.8|0
1603168800000|2020-10-20 04:40:00|9970|9946.6|9970.3|9946.9|9971.3|9947.9|9968.5|9945.1|0
1603169100000|2020-10-20 04:45:00|9969.5|9946.1|9969.1|9945.7|9971.2|9947.8|9967.4|9944|0
1603169400000|2020-10-20 04:50:00|9969|9945.6|9968.7|9945.3|9969.6|9946.2|9968.5|9945.1|0
1603169700000|2020-10-20 04:55:00|9969|9945.6|9966.2|9942.8|9969|9945.6|9963.6|9940.2|0
1603170000000|2020-10-20 05:00:00|9966.4|9943|9965.5|9959.5|9968.5|9962.5|9953.5|9943|1020
1603170300000|2020-10-20 05:05:00|9966.5|9960.5|9970.5|9964.5|9975.5|9969.5|9966.5|9960.5|481
1603170600000|2020-10-20 05:10:00|9969.5|9963.5|9982.5|9976.5|9983.5|9977.5|9968.5|9962.5|634
1603170900000|2020-10-20 05:15:00|9983.5|9977.5|9966.5|9960.5|9984.5|9978.5|9966.5|9960.5|1082
1603171200000|2020-10-20 05:20:00|9965.5|9959.5|9958.5|9952.5|9968.5|9962.5|9955.5|9949.5|1216
1603171500000|2020-10-20 05:25:00|9957.5|9951.5|9957.5|9951.5|9960.5|9954.5|9953.5|9947.5|590
1603171800000|2020-10-20 05:30:00|9956.5|9950.5|9948.5|9942.5|9956.5|9950.5|9944.5|9938.5|742
1603172100000|2020-10-20 05:35:00|9949.5|9943.5|9944.5|9938.5|9949.5|9943.5|9943.5|9937.5|408
1603172400000|2020-10-20 05:40:00|9943.5|9937.5|9951.5|9945.5|9953.5|9947.5|9942.5|9936.5|594
1603172700000|2020-10-20 05:45:00|9952.5|9946.5|9959.5|9953.5|9959.5|9953.5|9950.5|9944.5|352
1603173000000|2020-10-20 05:50:00|9958.5|9952.5|9964.5|9958.5|9965.5|9959.5|9956.5|9950.5|623
1603173300000|2020-10-20 05:55:00|9965.5|9959.5|9966.5|9960.5|9969.5|9963.5|9963.5|9957.5|698
1603173600000|2020-10-20 06:00:00|9965.5|9959.5|9960.5|9954.5|9966.5|9960.5|9959.5|9953.5|483
1603173900000|2020-10-20 06:05:00|9961.5|9955.5|9958.5|9952.5|9961.5|9955.5|9954.5|9948.5|418
1603174200000|2020-10-20 06:10:00|9959.5|9953.5|9959.5|9953.5|9963.5|9957.5|9958.5|9952.5|314
1603174500000|2020-10-20 06:15:00|9960.5|9954.5|9959.5|9953.5|9962.5|9956.5|9958.5|9952.5|540
1603174800000|2020-10-20 06:20:00|9958.5|9952.5|9969.5|9963.5|9973.5|9967.5|9957.5|9951.5|1732
1603175100000|2020-10-20 06:25:00|9970.5|9964.5|9962.5|9956.5|9971.5|9965.5|9960.5|9954.5|453
1603175400000|2020-10-20 06:30:00|9963.5|9957.5|9967.5|9961.5|9968.5|9962.5|9962.5|9956.5|461
1603175700000|2020-10-20 06:35:00|9966.5|9960.5|9966.5|9960.5|9967.5|9961.5|9960.5|9954.5|368
1603176000000|2020-10-20 06:40:00|9967.5|9961.5|9967.5|9961.5|9970.5|9964.5|9964.5|9958.5|420
1603176300000|2020-10-20 06:45:00|9968.5|9962.5|9967.5|9961.5|9971.5|9965.5|9963.5|9957.5|1177
1603176600000|2020-10-20 06:50:00|9966.5|9960.5|9966.5|9960.5|9967.5|9961.5|9963.5|9957.5|809
1603176900000|2020-10-20 06:55:00|9965.5|9959.5|9968.5|9962.5|9970.5|9964.5|9964.5|9958.5|306
1603177200000|2020-10-20 07:00:00|9969.5|9963.5|9969.5|9963.5|9976.5|9970.5|9968.5|9962.5|857
1603177500000|2020-10-20 07:05:00|9967.5|9961.5|9982.5|9976.5|9983.5|9977.5|9966.5|9960.5|500
1603177800000|2020-10-20 07:10:00|9981.5|9975.5|9974.5|9968.5|9983.5|9977.5|9972.5|9966.5|640
1603178100000|2020-10-20 07:15:00|9975.5|9969.5|9970.5|9964.5|9975.5|9969.5|9964.5|9958.5|921
1603178400000|2020-10-20 07:20:00|9971.5|9965.5|9974.5|9968.5|9979.5|9973.5|9969.5|9963.5|735
1603178700000|2020-10-20 07:25:00|9973.5|9967.5|9976.5|9970.5|9978.5|9972.5|9971.5|9965.5|459
1603179000000|2020-10-20 07:30:00|9975.5|9969.5|9979.5|9973.5|9979.5|9973.5|9971.5|9965.5|511
1603179300000|2020-10-20 07:35:00|9978.5|9972.5|9972.5|9966.5|9979.5|9973.5|9965.5|9959.5|620
1603179600000|2020-10-20 07:40:00|9973.5|9967.5|9982.5|9976.5|9984.5|9978.5|9971.5|9965.5|954
1603179900000|2020-10-20 07:45:00|9983.5|9977.5|9987.5|9981.5|9987.5|9981.5|9981.5|9975.5|711
1603180200000|2020-10-20 07:50:00|9988.5|9982.5|9986.5|9980.5|9990.5|9984.5|9984.5|9978.5|725
1603180500000|2020-10-20 07:55:00|9985.5|9979.5|9983.5|9977.5|9988.5|9982.5|9981.5|9975.5|998
1603180800000|2020-10-20 08:00:00|9982.5|9976.5|9983.5|9977.5|9987.5|9981.5|9978.5|9972.5|1340
1603181100000|2020-10-20 08:05:00|9982.5|9976.5|9962.5|9956.5|9982.5|9976.5|9962.5|9956.5|2191
1603181400000|2020-10-20 08:10:00|9961.5|9955.5|9960.5|9954.5|9970.5|9964.5|9957.5|9951.5|1269
1603181700000|2020-10-20 08:15:00|9961.5|9955.5|9964.5|9958.5|9966.5|9960.5|9958.5|9952.5|1186
1603182000000|2020-10-20 08:20:00|9965.5|9959.5|9966.5|9960.5|9970.5|9964.5|9959.5|9953.5|724
1603182300000|2020-10-20 08:25:00|9967.5|9961.5|9962.5|9956.5|9968.5|9962.5|9961.5|9955.5|1594
1603182600000|2020-10-20 08:30:00|9972.2|9948.8|9973.3|9949.9|9974.2|9950.8|9967.8|9944.4|0
1603182900000|2020-10-20 08:35:00|9973.2|9949.8|9970.9|9947.5|9977.8|9954.4|9968.9|9945.5|0
1603183200000|2020-10-20 08:40:00|9970.6|9947.2|9969.2|9945.8|9973.2|9949.8|9967.6|9944.2|0
1603183500000|2020-10-20 08:45:00|9969.1|9945.7|9968.1|9944.7|9971.9|9948.5|9965.8|9942.4|0
1603183800000|2020-10-20 08:50:00|9968.2|9944.8|9965.5|9942.1|9970.1|9946.7|9964.2|9940.8|0
1603184100000|2020-10-20 08:55:00|9965.8|9942.4|9966.4|9943|9968.3|9944.9|9963.2|9939.8|0
1603184400000|2020-10-20 09:00:00|9968.1|9944.7|9971.9|9948.5|9973.7|9950.3|9964.5|9941.1|0
1603184700000|2020-10-20 09:05:00|9971.7|9948.3|9974.5|9951.1|9976.5|9953.1|9971.7|9948.3|0
1603185000000|2020-10-20 09:10:00|9974.7|9951.3|9966.5|9943.1|9976.8|9953.4|9964.7|9941.3|0
1603185300000|2020-10-20 09:15:00|9968.5|9962.5|9968.5|9962.5|9972.5|9966.5|9965.5|9959.5|177
1603185600000|2020-10-20 09:20:00|9968|9962|9963.5|9957.5|9970.5|9964.5|9963|9957|126
1603185900000|2020-10-20 09:25:00|9964|9958|9967|9961|9967|9961|9961|9955|43
1603186200000|2020-10-20 09:30:00|9967.5|9961.5|9965|9959|9968|9962|9963|9957|45
1603186500000|2020-10-20 09:35:00|9965.5|9959.5|9961|9955|9965.5|9959.5|9959|9953|52
1603186800000|2020-10-20 09:40:00|9961.5|9955.5|9962.5|9956.5|9964.5|9958.5|9961.5|9955.5|39
1603187100000|2020-10-20 09:45:00|9962|9956|9959.5|9953.5|9965|9959|9959|9953|101
1603187400000|2020-10-20 09:50:00|9960|9954|9963|9957|9964|9958|9960|9954|60
1603187700000|2020-10-20 09:55:00|9962|9956|9965|9959|9967|9961|9962|9956|45
1603188000000|2020-10-20 10:00:00|9964.5|9958.5|9961.5|9955.5|9966|9960|9961|9955|18
1603188300000|2020-10-20 10:05:00|9961|9955|9964.5|9958.5|9966|9960|9960.5|9954.5|20
1603188600000|2020-10-20 10:10:00|9965|9959|9962|9956|9966|9960|9962|9956|28
1603188900000|2020-10-20 10:15:00|9962.5|9956.5|9961|9955|9964|9958|9961|9955|21
1603189200000|2020-10-20 10:20:00|9961.5|9955.5|9963.5|9957.5|9964|9958|9961.5|9955.5|21
1603189500000|2020-10-20 10:25:00|9963|9957|9970.5|9964.5|9971.5|9965.5|9963|9957|71
1603189800000|2020-10-20 10:30:00|9971|9965|9970|9964|9972.5|9966.5|9969|9963|37
1603190100000|2020-10-20 10:35:00|9970.5|9964.5|9968.5|9962.5|9970.5|9964.5|9968|9962|19
1603190400000|2020-10-20 10:40:00|9968|9962|9967|9961|9969|9963|9967|9961|27
1603190700000|2020-10-20 10:45:00|9967.5|9961.5|9967|9961|9970|9964|9967|9961|16
1603191000000|2020-10-20 10:50:00|9967.5|9961.5|9969|9963|9970|9964|9967|9961|26
1603191300000|2020-10-20 10:55:00|9969.5|9963.5|9969|9963|9970|9964|9967.5|9961.5|13
1603191600000|2020-10-20 11:00:00|9969.5|9963.5|9970|9964|9971.5|9965.5|9968|9962|67
1603191900000|2020-10-20 11:05:00|9970.5|9964.5|9972|9966|9972|9966|9970|9964|18
1603192200000|2020-10-20 11:10:00|9971.5|9965.5|9970|9964|9972|9966|9970|9964|36
1603192500000|2020-10-20 11:15:00|9971|9965|9972|9966|9972|9966|9969|9963|43
1603192800000|2020-10-20 11:20:00|9971.5|9965.5|9969|9963|9972|9966|9968.5|9962.5|16
1603193100000|2020-10-20 11:25:00|9968.5|9962.5|9969|9963|9969.5|9963.5|9968|9962|16
1603193400000|2020-10-20 11:30:00|9968.5|9962.5|9965|9959|9969|9963|9965|9959|46
1603193700000|2020-10-20 11:35:00|9964|9958|9965|9959|9965|9959|9964|9958|42
1603194000000|2020-10-20 11:40:00|9964|9958|9964.5|9958.5|9966|9960|9964|9958|65
1603194300000|2020-10-20 11:45:00|9964|9958|9964|9958|9965.5|9959.5|9963|9957|148
1603194600000|2020-10-20 11:50:00|9965|9959|9965|9959|9965|9959|9963.5|9957.5|67
1603194900000|2020-10-20 11:55:00|9964.5|9958.5|9966|9960|9966|9960|9964|9958|48
1603195200000|2020-10-20 12:00:00|9965.5|9959.5|9964.5|9958.5|9966|9960|9961|9955|357
1603195500000|2020-10-20 12:05:00|9965|9959|9964|9958|9966|9960|9963.5|9957.5|69
1603195800000|2020-10-20 12:10:00|9963|9957|9962|9956|9964|9958|9961|9955|68
1603196100000|2020-10-20 12:15:00|9962.5|9956.5|9954.5|9948.5|9962.5|9956.5|9954.5|9948.5|79
1603196400000|2020-10-20 12:20:00|9955|9949|9953|9947|9956|9950|9952|9946|114
1603196700000|2020-10-20 12:25:00|9953.5|9947.5|9957|9951|9957|9951|9952|9946|70
1603197000000|2020-10-20 12:30:00|9956.5|9950.5|9957.5|9951.5|9959|9953|9956|9950|17
1603197300000|2020-10-20 12:35:00|9956.5|9950.5|9960|9954|9960|9954|9956.5|9950.5|27
1603197600000|2020-10-20 12:40:00|9959.5|9953.5|9963|9957|9963|9957|9959|9953|20
1603197900000|2020-10-20 12:45:00|9962.5|9956.5|9965.5|9959.5|9967|9961|9962|9956|29
1603198200000|2020-10-20 12:50:00|9965|9959|9967|9961|9968|9962|9965|9959|5
1603198500000|2020-10-20 12:55:00|9966.5|9960.5|9965|9959|9967|9961|9964.5|9958.5|28
1603198800000|2020-10-20 13:00:00|9964.5|9958.5|9963|9957|9965.5|9959.5|9961|9955|55
1603199100000|2020-10-20 13:05:00|9962.5|9956.5|9965.5|9959.5|9965.5|9959.5|9961|9955|15
1603199400000|2020-10-20 13:10:00|9965|9959|9961|9955|9965.5|9959.5|9960|9954|47
1603199700000|2020-10-20 13:15:00|9961.5|9955.5|9961.5|9955.5|9963|9957|9961|9955|74
1603200000000|2020-10-20 13:20:00|9962|9956|9961|9955|9962.5|9956.5|9960|9954|34
1603200300000|2020-10-20 13:25:00|9960.5|9954.5|9961|9955|9962|9956|9960|9954|54
1603200600000|2020-10-20 13:30:00|9960.5|9954.5|9968|9962|9974.5|9968.5|9957|9951|395
1603200900000|2020-10-20 13:35:00|9968.5|9962.5|9966.5|9960.5|9972|9966|9957|9951|236
1603201200000|2020-10-20 13:40:00|9967|9961|9976|9970|9976|9970|9964.5|9958.5|188
1603201500000|2020-10-20 13:45:00|9977|9971|9977.5|9971.5|9980|9974|9974|9968|214
1603201800000|2020-10-20 13:50:00|9977|9971|9981.5|9975.5|9986|9980|9971|9965|207
1603202100000|2020-10-20 13:55:00|9981|9975|9985|9979|9986|9980|9978|9972|180
1603202400000|2020-10-20 14:00:00|9984.5|9978.5|9989.5|9983.5|9990|9984|9983|9977|328
1603202700000|2020-10-20 14:05:00|9990|9984|9991.5|9985.5|9992|9986|9987|9981|229
1603203000000|2020-10-20 14:10:00|9992|9986|9987.5|9981.5|9997|9991|9986|9980|288
1603203300000|2020-10-20 14:15:00|9988|9982|9986|9980|9990|9984|9983|9977|165
1603203600000|2020-10-20 14:20:00|9986.5|9980.5|9981|9975|9989|9983|9981|9975|106
1603203900000|2020-10-20 14:25:00|9981.5|9975.5|9978|9972|9982|9976|9974|9968|168
1603204200000|2020-10-20 14:30:00|9978.5|9972.5|9983|9977|9985.5|9979.5|9977.5|9971.5|66
1603204500000|2020-10-20 14:35:00|9983.5|9977.5|9984.5|9978.5|9990|9984|9981|9975|107
1603204800000|2020-10-20 14:40:00|9985|9979|9982|9976|9988.5|9982.5|9979.5|9973.5|91
1603205100000|2020-10-20 14:45:00|9982.5|9976.5|9977|9971|9984.5|9978.5|9974.5|9968.5|119
1603205400000|2020-10-20 14:50:00|9977.5|9971.5|9984|9978|9984.5|9978.5|9977.5|9971.5|118
1603205700000|2020-10-20 14:55:00|9984.5|9978.5|9976.5|9970.5|9985.5|9979.5|9976.5|9970.5|86
1603206000000|2020-10-20 15:00:00|9975.5|9969.5|9971.5|9965.5|9979.5|9973.5|9969.5|9963.5|123
1603206300000|2020-10-20 15:05:00|9970.5|9964.5|9972.5|9966.5|9974.5|9968.5|9970.5|9964.5|151
1603206600000|2020-10-20 15:10:00|9973.5|9967.5|9973.5|9967.5|9976.5|9970.5|9971.5|9965.5|57
1603206900000|2020-10-20 15:15:00|9972.5|9966.5|9974.5|9968.5|9976.5|9970.5|9969.5|9963.5|143
1603207200000|2020-10-20 15:20:00|9973.5|9967.5|9971.5|9965.5|9975.5|9969.5|9970.5|9964.5|155
1603207500000|2020-10-20 15:25:00|9972.5|9966.5|9971.5|9965.5|9974.5|9968.5|9971.5|9965.5|98
1603207800000|2020-10-20 15:30:00|9972.5|9966.5|9964.5|9958.5|9973.5|9967.5|9963.5|9957.5|191
1603208100000|2020-10-20 15:35:00|9965.5|9959.5|9974.5|9968.5|9974.5|9968.5|9965.5|9959.5|221
1603208400000|2020-10-20 15:40:00|9973.5|9967.5|9974.5|9968.5|9977.5|9971.5|9972.5|9966.5|94
1603208700000|2020-10-20 15:45:00|9973.5|9967.5|9975.5|9969.5|9977.5|9971.5|9973.5|9967.5|48
1603209000000|2020-10-20 15:50:00|9974.5|9968.5|9976.5|9970.5|9977.5|9971.5|9974.5|9968.5|41
1603209300000|2020-10-20 15:55:00|9977.5|9971.5|9983.5|9977.5|9983.5|9977.5|9976.5|9970.5|110
1603209600000|2020-10-20 16:00:00|9982.5|9976.5|9983.5|9977.5|9983.5|9977.5|9980.5|9974.5|62
1603209900000|2020-10-20 16:05:00|9982.5|9976.5|9981.5|9975.5|9984.5|9978.5|9981.5|9975.5|40
1603210200000|2020-10-20 16:10:00|9980.5|9974.5|9978.5|9972.5|9981.5|9975.5|9976.5|9970.5|65
1603210500000|2020-10-20 16:15:00|9979.5|9973.5|9977.5|9971.5|9983.5|9977.5|9977.5|9971.5|53
1603210800000|2020-10-20 16:20:00|9978.5|9972.5|9977.5|9971.5|9980.5|9974.5|9977.5|9971.5|40
1603211100000|2020-10-20 16:25:00|9976.5|9970.5|9973.5|9967.5|9978.5|9972.5|9973.5|9967.5|65
1603211400000|2020-10-20 16:30:00|9972.5|9966.5|9980.5|9974.5|9981.5|9975.5|9969.5|9963.5|234
1603211700000|2020-10-20 16:35:00|9981.5|9975.5|9981.5|9975.5|9983.5|9977.5|9980.5|9974.5|89
1603212000000|2020-10-20 16:40:00|9980.5|9974.5|9981.5|9975.5|9984.5|9978.5|9980.5|9974.5|69
1603212300000|2020-10-20 16:45:00|9982.5|9976.5|9986.5|9980.5|9997.5|9991.5|9981.5|9975.5|406
1603212600000|2020-10-20 16:50:00|9987.5|9981.5|9983.5|9977.5|9988.5|9982.5|9982.5|9976.5|97
1603212900000|2020-10-20 16:55:00|9984.5|9978.5|9986.5|9980.5|9986.5|9980.5|9980.5|9974.5|95
1603213200000|2020-10-20 17:00:00|9985.5|9979.5|9990.5|9984.5|9991.5|9985.5|9985.5|9979.5|83
1603213500000|2020-10-20 17:05:00|9989.5|9983.5|9992.5|9986.5|9993.5|9987.5|9988.5|9982.5|74
1603213800000|2020-10-20 17:10:00|9990.5|9984.5|9996.5|9990.5|9998.5|9992.5|9990.5|9984.5|101
1603214100000|2020-10-20 17:15:00|9997.5|9991.5|9998.5|9992.5|9999.5|9993.5|9997.5|9991.5|100
1603214400000|2020-10-20 17:20:00|9996.5|9990.5|10000.5|9994.5|10000.5|9994.5|9996.5|9990.5|108
1603214700000|2020-10-20 17:25:00|10001.5|9995.5|10001.5|9995.5|10002.5|9996.5|10000.5|9994.5|108
1603215000000|2020-10-20 17:30:00|10002.5|9996.5|10003.5|9997.5|10004.5|9998.5|10001.5|9995.5|77
1603215300000|2020-10-20 17:35:00|10004.5|9998.5|10008.5|10002.5|10008.5|10002.5|10004.5|9998.5|153
1603215600000|2020-10-20 17:40:00|10006.5|10000.5|10015.5|10009.5|10015.5|10009.5|10006.5|10000.5|194
1603215900000|2020-10-20 17:45:00|10014.5|10008.5|10016.5|10010.5|10017.5|10011.5|10013.5|10007.5|151
1603216200000|2020-10-20 17:50:00|10015.5|10009.5|10010.5|10004.5|10016.5|10010.5|10009.5|10003.5|100
1603216500000|2020-10-20 17:55:00|10009.5|10003.5|10001.5|9995.5|10009.5|10003.5|9998.5|9992.5|98
1603216800000|2020-10-20 18:00:00|10002.5|9996.5|10005.5|9999.5|10007.5|10001.5|10002.5|9996.5|52
1603217100000|2020-10-20 18:05:00|10006.5|10000.5|10003.5|9997.5|10006.5|10000.5|9998.5|9992.5|48
1603217400000|2020-10-20 18:10:00|10002.5|9996.5|10006.5|10000.5|10006.5|10000.5|10002.5|9996.5|24
1603217700000|2020-10-20 18:15:00|10005.5|9999.5|10008.5|10002.5|10009.5|10003.5|10005.5|9999.5|32
1603218000000|2020-10-20 18:20:00|10009.5|10003.5|10006.5|10000.5|10009.5|10003.5|10003.5|9997.5|49
1603218300000|2020-10-20 18:25:00|10007.5|10001.5|10006.5|10000.5|10008.5|10002.5|10006.5|10000.5|29
1603218600000|2020-10-20 18:30:00|10007.5|10001.5|10007.5|10001.5|10008.5|10002.5|10005.5|9999.5|60
1603218900000|2020-10-20 18:35:00|10004.5|9998.5|10002.5|9996.5|10004.5|9998.5|10000.5|9994.5|72
1603219200000|2020-10-20 18:40:00|10001.5|9995.5|10000.5|9994.5|10003.5|9997.5|9999.5|9993.5|63
1603219500000|2020-10-20 18:45:00|10002.5|9996.5|10000.5|9994.5|10002.5|9996.5|9996.5|9990.5|88
1603219800000|2020-10-20 18:50:00|10001.5|9995.5|9994.5|9988.5|10001.5|9995.5|9993.5|9987.5|98
1603220100000|2020-10-20 18:55:00|9993.5|9987.5|10000.1|9976.7|10000.1|9987.5|9986.5|9976.7|91
1603220400000|2020-10-20 19:00:00|10000.3|9976.9|10006.5|9983.1|10006.6|9983.2|9999.5|9976.1|0
1603220700000|2020-10-20 19:05:00|10006.6|9983.2|9989|9965.6|10007.2|9983.8|9988.6|9965.2|0
1603221000000|2020-10-20 19:10:00|9989.1|9965.7|9988.8|9965.4|9990|9966.6|9978.6|9955.2|0
1603221300000|2020-10-20 19:15:00|9988.5|9965.1|9990.1|9966.7|9991.5|9968.1|9974.3|9950.9|0
1603221600000|2020-10-20 19:20:00|9990.2|9966.8|9993.5|9970.1|9994.1|9970.7|9984.4|9961|0
1603221900000|2020-10-20 19:25:00|9993.3|9969.9|9995.6|9972.2|9996.8|9973.4|9990.7|9967.3|0
1603222200000|2020-10-20 19:30:00|9995.7|9972.3|9990.3|9966.9|9995.9|9972.5|9986.8|9963.4|0
1603222500000|2020-10-20 19:35:00|9990.4|9967|9984.9|9961.5|9990.6|9967.2|9981|9957.6|0
1603222800000|2020-10-20 19:40:00|9985.1|9961.7|10001.5|9978.1|10002.8|9979.4|9985|9961.6|0
1603223100000|2020-10-20 19:45:00|10001.6|9978.2|9997.5|9974.1|10001.6|9978.2|9995.2|9971.8|0
1603223400000|2020-10-20 19:50:00|9997|9973.6|9993.2|9969.8|9999.8|9976.4|9986.5|9963.1|0
1603223700000|2020-10-20 19:55:00|9992.6|9969.2|9973.1|9949.7|9993.3|9969.9|9972.6|9949.2|0
1603224000000|2020-10-20 20:00:00|9972|9948.6|9967|9943.6|9973.6|9950.2|9958.3|9934.9|0
1603224300000|2020-10-20 20:05:00|9966.5|9943.1|9968.5|9945.1|9972|9948.6|9962.4|9939|0
1603224600000|2020-10-20 20:10:00|9969|9945.6|9968.5|9945.1|9979.2|9955.8|9967.7|9944.3|0
1603224900000|2020-10-20 20:15:00|9968|9944.6|9967.5|9944.1|9969|9945.6|9967.5|9944.1|0
1603225200000|2020-10-20 20:20:00|9967.8|9944.4|9967.9|9944.5|9968.2|9944.8|9967|9943.6|0
1603225500000|2020-10-20 20:25:00|9968.1|9944.7|9967.7|9944.3|9968.4|9945|9967.6|9944.2|0
1603225800000|2020-10-20 20:30:00|9968.7|9945.3|9966.7|9943.3|9976.3|9952.9|9959.6|9936.2|0
1603226100000|2020-10-20 20:35:00|9967.2|9943.8|9943.9|9920.5|9967.2|9943.8|9942.9|9919.5|0
1603226400000|2020-10-20 20:40:00|9944.4|9921|9953.5|9930.1|9953.5|9930.1|9941.9|9918.5|0
1603226700000|2020-10-20 20:45:00|9954|9930.6|9962.2|9938.8|9966.2|9942.8|9953|9929.6|0
1603227000000|2020-10-20 20:50:00|9961.6|9938.2|9963.2|9939.8|9966.7|9943.3|9961.6|9938.2|0
1603227300000|2020-10-20 20:55:00|9962.7|9939.3|9961.2|9937.8|9964.2|9940.8|9959.1|9935.7|0
1603227600000|2020-10-20 21:00:00|9961.4|9938|9961.5|9938.1|9963.3|9939.9|9960.8|9937.4|0
1603227900000|2020-10-20 21:05:00|9961.6|9938.2|9961.7|9938.3|9963.7|9940.3|9961.4|9938|0
1603228200000|2020-10-20 21:10:00|9962|9938.6|9962|9938.6|9962.7|9939.3|9961.9|9938.5|0
1603228500000|2020-10-20 21:15:00|9961.9|9938.5|9962|9938.6|9962.5|9939.1|9960.5|9937.1|0
1603228800000|2020-10-20 21:20:00|9962.4|9939|9963.5|9940.1|9964.8|9941.4|9962.4|9939|0
1603229100000|2020-10-20 21:25:00|9963.6|9940.2|9964.5|9941.1|9964.5|9941.1|9963.5|9940.1|0
1603229400000|2020-10-20 21:30:00|9964.6|9941.2|9964.7|9941.3|9965.4|9942|9964.1|9940.7|0
1603229700000|2020-10-20 21:35:00|9964.5|9941.1|9964.5|9941.1|9964.9|9941.5|9963.9|9940.5|0
1603230000000|2020-10-20 21:40:00|9964.4|9941|9965.4|9942|9965.6|9942.2|9964.4|9941|0
1603230300000|2020-10-20 21:45:00|9965.3|9941.9|9965.1|9941.7|9965.5|9942.1|9965.1|9941.7|0
1603230600000|2020-10-20 21:50:00|9965.5|9942.1|9967.6|9944.2|9967.6|9944.2|9965.1|9941.7|0
1603230900000|2020-10-20 21:55:00|9967.1|9943.7|9967.8|9944.4|9969.4|9946|9967.1|9943.7|0
1603231200000|2020-10-20 22:00:00|9977.9|9954.5|9983.7|9960.3|9986.8|9963.4|9971.8|9948.4|0
1603231500000|2020-10-20 22:05:00|9984.3|9960.9|9982.7|9959.3|9984.8|9961.4|9981.2|9957.8|0
1603231800000|2020-10-20 22:10:00|9983.2|9959.8|9985.3|9961.9|9985.8|9962.4|9983.2|9959.8|0
1603232100000|2020-10-20 22:15:00|9985.8|9962.4|9981.2|9957.8|9987.8|9964.4|9979.2|9955.8|0
1603232400000|2020-10-20 22:20:00|9981.7|9958.3|9979.2|9955.8|9982.7|9959.3|9977.7|9954.3|0
1603232700000|2020-10-20 22:25:00|9978.9|9955.5|9973.1|9949.7|9979.7|9956.3|9971.6|9948.2|0
1603233000000|2020-10-20 22:30:00|9973.6|9950.2|9973.6|9950.2|9976.6|9953.2|9972.6|9949.2|0
1603233300000|2020-10-20 22:35:00|9973.1|9949.7|9977.7|9954.3|9978.2|9954.8|9973.1|9949.7|0
1603233600000|2020-10-20 22:40:00|9977.4|9954|9978.2|9954.8|9978.7|9955.3|9975.1|9951.7|0
1603233900000|2020-10-20 22:45:00|9977.9|9954.5|9979.2|9955.8|9979.2|9955.8|9977.7|9954.3|0
1603234200000|2020-10-20 22:50:00|9978.9|9955.5|9970|9946.6|9978.9|9955.5|9966.5|9943.1|0
1603234500000|2020-10-20 22:55:00|9970.3|9946.9|9987.8|9964.4|9990.9|9967.5|9969.8|9946.4|0
1603234800000|2020-10-20 23:00:00|9988.3|9964.9|9995.7|9972.3|9999|9975.6|9984.3|9960.9|0
1603235100000|2020-10-20 23:05:00|9995.4|9972|9999.7|9976.3|10002|9978.6|9993.6|9970.2|0
1603235400000|2020-10-20 23:10:00|10000|9976.6|9998.5|9975.1|10002|9978.6|9997.5|9974.1|0
1603235700000|2020-10-20 23:15:00|9998.7|9975.3|10001.7|9978.3|10004.2|9980.8|9996.4|9973|0
1603236000000|2020-10-20 23:20:00|10001.2|9977.8|9998.7|9975.3|10001.2|9977.8|9997.7|9974.3|0
1603236300000|2020-10-20 23:25:00|9998.2|9974.8|9997.1|9973.7|9999.7|9976.3|9995.9|9972.5|0
1603236600000|2020-10-20 23:30:00|9996.6|9973.2|9997.1|9973.7|9997.1|9973.7|9994.1|9970.7|0
1603236900000|2020-10-20 23:35:00|9996.6|9973.2|9991.6|9968.2|9999.7|9976.3|9991.1|9967.7|0
1603237200000|2020-10-20 23:40:00|9992.1|9968.7|9994.6|9971.2|9995.1|9971.7|9991.6|9968.2|0
1603237500000|2020-10-20 23:45:00|9994.9|9971.5|9990.6|9967.2|9994.9|9971.5|9990.6|9967.2|0
1603237800000|2020-10-20 23:50:00|9990.8|9967.4|9992.6|9969.2|9993.1|9969.7|9989.5|9966.1|0
1603238100000|2020-10-20 23:55:00|9992.8|9969.4|9994.6|9971.2|9995.1|9971.7|9991.1|9967.7|0
1603238400000|2020-10-21 00:00:00|9995.1|9971.7|9994.6|9971.2|9995.6|9972.2|9992.6|9969.2|0
1603238700000|2020-10-21 00:05:00|9994.1|9970.7|9995.1|9971.7|9996.1|9972.7|9991.1|9967.7|0
1603239000000|2020-10-21 00:10:00|9995.4|9972|9996.6|9973.2|9998.7|9975.3|9994.4|9971|0
1603239300000|2020-10-21 00:15:00|9996.9|9973.5|10004.6|9981.2|10005.8|9982.4|9991.3|9967.9|0
1603239600000|2020-10-21 00:20:00|10004.8|9981.4|10010|9986.6|10011.6|9988.2|10004.8|9981.4|0
1603239900000|2020-10-21 00:25:00|10009.2|9985.8|10006.6|9983.2|10010.4|9987|10004.6|9981.2|0
1603240200000|2020-10-21 00:30:00|10006.9|9983.5|10006.9|9983.5|10008.2|9984.8|10003.3|9979.9|0
1603240500000|2020-10-21 00:35:00|10007.1|9983.7|10001.9|9978.5|10007.8|9984.4|10001.7|9978.3|0
1603240800000|2020-10-21 00:40:00|10002.2|9978.8|10002.4|9979|10002.7|9979.3|9999.6|9976.2|0
1603241100000|2020-10-21 00:45:00|10002.6|9979.2|9994.5|9971.1|10002.7|9979.3|9991.9|9968.5|0
1603241400000|2020-10-21 00:50:00|9994.7|9971.3|9996|9972.6|9997.6|9974.2|9994.5|9971.1|0
1603241700000|2020-10-21 00:55:00|9996.3|9972.9|9992.2|9968.8|10001.1|9977.7|9991.8|9968.4|0
1603242000000|2020-10-21 01:00:00|9993.7|9970.3|9997|9973.6|9999.6|9976.2|9991.9|9968.5|0
1603242300000|2020-10-21 01:05:00|9996.9|9973.5|9997.9|9974.5|10002|9978.6|9996.8|9973.4|0
1603242600000|2020-10-21 01:10:00|9998|9974.6|10004.2|9980.8|10004.7|9981.3|9997.9|9974.5|0
1603242900000|2020-10-21 01:15:00|10025|10001.6|10028.7|10022.7|10044.7|10038.7|10007.7|10001.3|1426
1603243200000|2020-10-21 01:20:00|10029.7|10023.7|10022.7|10016.7|10038.7|10032.7|10018.7|10012.7|899
1603243500000|2020-10-21 01:25:00|10021.7|10015.7|10039.7|10033.7|10042.7|10036.7|10019.7|10013.7|1157
1603243800000|2020-10-21 01:30:00|10038.7|10032.7|10017.7|10011.7|10053.7|10047.7|9997.7|9991.7|3252
1603244100000|2020-10-21 01:35:00|10014.7|10008.7|10014.7|10008.7|10018.7|10012.7|10000.7|9994.7|1477
1603244400000|2020-10-21 01:40:00|10015.7|10009.7|10037.7|10031.7|10045.7|10039.7|10012.7|10006.7|2263
1603244700000|2020-10-21 01:45:00|10039.7|10033.7|10067.7|10061.7|10068.7|10062.7|10039.7|10033.7|2138
1603245000000|2020-10-21 01:50:00|10068.7|10062.7|10062.7|10056.7|10077.7|10071.7|10061.7|10055.7|2028
1603245300000|2020-10-21 01:55:00|10061.7|10055.7|10068.7|10062.7|10069.7|10063.7|10057.7|10051.7|1170
1603245600000|2020-10-21 02:00:00|10069.7|10063.7|10086.7|10080.7|10086.7|10080.7|10067.7|10061.7|1273
1603245900000|2020-10-21 02:05:00|10087.7|10081.7|10088.7|10082.7|10088.7|10082.7|10074.7|10068.7|1703
1603246200000|2020-10-21 02:10:00|10089.7|10083.7|10067.7|10061.7|10091.7|10085.7|10066.7|10060.7|1164
1603246500000|2020-10-21 02:15:00|10068.7|10062.7|10049.7|10043.7|10074.7|10068.7|10048.7|10042.7|1433
1603246800000|2020-10-21 02:20:00|10048.7|10042.7|10050.7|10044.7|10051.7|10045.7|10032.7|10026.7|1751
1603247100000|2020-10-21 02:25:00|10051.7|10045.7|10055.7|10049.7|10067.7|10061.7|10051.7|10045.7|1132
1603247400000|2020-10-21 02:30:00|10056.7|10050.7|10041.7|10035.7|10060.7|10054.7|10041.7|10035.7|848
1603247700000|2020-10-21 02:35:00|10040.7|10034.7|10027.7|10021.7|10048.7|10042.7|10020.7|10014.7|1683
1603248000000|2020-10-21 02:40:00|10028.7|10022.7|10031.7|10025.7|10043.7|10037.7|10025.7|10019.7|1320
1603248300000|2020-10-21 02:45:00|10030.7|10024.7|10051.7|10045.7|10051.7|10045.7|10024.7|10018.7|1428
1603248600000|2020-10-21 02:50:00|10050.7|10044.7|10054.7|10048.7|10058.7|10052.7|10049.7|10043.7|689
1603248900000|2020-10-21 02:55:00|10053.7|10047.7|10013.7|10007.7|10054.7|10048.7|10012.7|10006.7|1132
1603249200000|2020-10-21 03:00:00|10012.7|10006.7|10021.7|10015.7|10030.7|10024.7|10010.7|10004.7|857
1603249500000|2020-10-21 03:05:00|10020.7|10014.7|10029.7|10023.7|10030.7|10024.7|10013.7|10007.7|1993
1603249800000|2020-10-21 03:10:00|10030.7|10024.7|10039.7|10033.7|10039.7|10033.7|10026.7|10020.7|963
1603250100000|2020-10-21 03:15:00|10040.7|10034.7|10045.7|10039.7|10049.7|10043.7|10036.7|10030.7|889
1603250400000|2020-10-21 03:20:00|10043.7|10037.7|10054.7|10048.7|10056.7|10050.7|10036.7|10030.7|1093
1603250700000|2020-10-21 03:25:00|10055.7|10049.7|10054.7|10048.7|10057.7|10051.7|10048.7|10042.7|374
1603251000000|2020-10-21 03:30:00|10055.7|10049.7|10049.7|10043.7|10057.7|10051.7|10047.7|10041.7|336
1603251300000|2020-10-21 03:35:00|10047.7|10041.7|10048.7|10042.7|10054.7|10048.7|10047.7|10041.7|714
1603251600000|2020-10-21 03:40:00|10049.7|10043.7|10049.7|10043.7|10050.7|10044.7|10044.7|10038.7|1366
1603251900000|2020-10-21 03:45:00|10048.7|10042.7|10054.7|10048.7|10055.7|10049.7|10048.7|10042.7|680
1603252200000|2020-10-21 03:50:00|10053.7|10047.7|10052.7|10046.7|10055.7|10049.7|10050.7|10044.7|1904
1603252500000|2020-10-21 03:55:00|10051.7|10045.7|10052.7|10046.7|10053.7|10047.7|10048.7|10042.7|2069
1603252800000|2020-10-21 04:00:00|10060.4|10037|10060.9|10037.5|10062.7|10039.3|10060.2|10036.8|0
1603253100000|2020-10-21 04:05:00|10060.7|10037.3|10059.9|10036.5|10060.7|10037.3|10058.3|10034.9|0
1603253400000|2020-10-21 04:10:00|10060|10036.6|10059.2|10035.8|10060.7|10037.3|10058.7|10035.3|0
1603253700000|2020-10-21 04:15:00|10059.4|10036|10059.7|10036.3|10059.7|10036.3|10059|10035.6|0
1603254000000|2020-10-21 04:20:00|10059.9|10036.5|10061.8|10038.4|10061.9|10038.5|10059.2|10035.8|0
1603254300000|2020-10-21 04:25:00|10062.3|10038.9|10064.6|10041.2|10065.1|10041.7|10062.1|10038.7|0
1603254600000|2020-10-21 04:30:00|10064.5|10041.1|10066.2|10042.8|10066.2|10042.8|10063.6|10040.2|0
1603254900000|2020-10-21 04:35:00|10066.3|10042.9|10066.2|10042.8|10068.8|10045.4|10065.7|10042.3|0
1603255200000|2020-10-21 04:40:00|10066.1|10042.7|10065.5|10042.1|10068|10044.6|10065.5|10042.1|0
1603255500000|2020-10-21 04:45:00|10065.7|10042.3|10065.4|10042|10065.9|10042.5|10065.2|10041.8|0
1603255800000|2020-10-21 04:50:00|10065.3|10041.9|10065.2|10041.8|10065.4|10042|10064.2|10040.8|0
1603256100000|2020-10-21 04:55:00|10065.4|10042|10065.2|10041.8|10065.4|10042|10064.9|10041.5|0
1603256400000|2020-10-21 05:00:00|10066.7|10043.3|10059.7|10053.7|10066.7|10058.7|10052.7|10043.3|767
1603256700000|2020-10-21 05:05:00|10060.7|10054.7|10058.7|10052.7|10067.7|10061.7|10058.7|10052.7|742
1603257000000|2020-10-21 05:10:00|10057.7|10051.7|10069.7|10063.7|10069.7|10063.7|10054.7|10048.7|604
1603257300000|2020-10-21 05:15:00|10070.7|10064.7|10055.7|10049.7|10071.7|10065.7|10055.7|10049.7|615
1603257600000|2020-10-21 05:20:00|10054.7|10048.7|10057.7|10051.7|10060.7|10054.7|10050.7|10044.7|684
1603257900000|2020-10-21 05:25:00|10056.7|10050.7|10057.7|10051.7|10057.7|10051.7|10051.7|10045.7|363
1603258200000|2020-10-21 05:30:00|10056.7|10050.7|10060.7|10054.7|10060.7|10054.7|10054.7|10048.7|615
1603258500000|2020-10-21 05:35:00|10058.7|10052.7|10056.7|10050.7|10059.7|10053.7|10051.7|10045.7|1738
1603258800000|2020-10-21 05:40:00|10057.7|10051.7|10065.7|10059.7|10065.7|10059.7|10055.7|10049.7|446
1603259100000|2020-10-21 05:45:00|10064.7|10058.7|10062.7|10056.7|10066.7|10060.7|10062.7|10056.7|490
1603259400000|2020-10-21 05:50:00|10061.7|10055.7|10065.7|10059.7|10067.7|10061.7|10055.7|10049.7|479
1603259700000|2020-10-21 05:55:00|10066.7|10060.7|10068.7|10062.7|10071.7|10065.7|10066.7|10060.7|779
1603260000000|2020-10-21 06:00:00|10069.7|10063.7|10074.7|10068.7|10075.7|10069.7|10061.7|10055.7|943
1603260300000|2020-10-21 06:05:00|10075.7|10069.7|10079.7|10073.7|10081.7|10075.7|10074.7|10068.7|1054
1603260600000|2020-10-21 06:10:00|10080.7|10074.7|10088.7|10082.7|10091.7|10085.7|10080.7|10074.7|3123
1603260900000|2020-10-21 06:15:00|10089.7|10083.7|10087.7|10081.7|10090.7|10084.7|10083.7|10077.7|958
1603261200000|2020-10-21 06:20:00|10088.7|10082.7|10083.7|10077.7|10090.7|10084.7|10081.7|10075.7|1318
1603261500000|2020-10-21 06:25:00|10084.7|10078.7|10088.7|10082.7|10092.7|10086.7|10082.7|10076.7|1708
1603261800000|2020-10-21 06:30:00|10087.7|10081.7|10087.7|10081.7|10093.7|10087.7|10084.7|10078.7|1368
1603262100000|2020-10-21 06:35:00|10089.7|10083.7|10092.7|10086.7|10096.7|10090.7|10087.7|10081.7|528
1603262400000|2020-10-21 06:40:00|10093.7|10087.7|10099.7|10093.7|10100.7|10094.7|10090.7|10084.7|896
1603262700000|2020-10-21 06:45:00|10100.7|10094.7|10098.7|10092.7|10100.7|10094.7|10093.7|10087.7|738
1603263000000|2020-10-21 06:50:00|10097.7|10091.7|10117.7|10111.7|10119.7|10113.7|10096.7|10090.7|2266
1603263300000|2020-10-21 06:55:00|10118.7|10112.7|10111.7|10105.7|10126.7|10120.7|10109.7|10103.7|1996
1603263600000|2020-10-21 07:00:00|10110.7|10104.7|10101.7|10095.7|10113.7|10107.7|10094.7|10088.7|1168
1603263900000|2020-10-21 07:05:00|10100.7|10094.7|10096.7|10090.7|10102.7|10096.7|10095.7|10089.7|754
1603264200000|2020-10-21 07:10:00|10095.7|10089.7|10088.7|10082.7|10095.7|10089.7|10082.7|10076.7|2071
1603264500000|2020-10-21 07:15:00|10087.7|10081.7|10086.7|10080.7|10090.7|10084.7|10080.7|10074.7|1552
1603264800000|2020-10-21 07:20:00|10085.7|10079.7|10079.7|10073.7|10086.7|10080.7|10077.7|10071.7|1923
1603265100000|2020-10-21 07:25:00|10080.7|10074.7|10082.7|10076.7|10085.7|10079.7|10076.7|10070.7|884
1603265400000|2020-10-21 07:30:00|10081.7|10075.7|10082.7|10076.7|10083.7|10077.7|10069.7|10063.7|1086
1603265700000|2020-10-21 07:35:00|10083.7|10077.7|10079.7|10073.7|10083.7|10077.7|10076.7|10070.7|1528
1603266000000|2020-10-21 07:40:00|10080.7|10074.7|10070.7|10064.7|10080.7|10074.7|10068.7|10062.7|772
1603266300000|2020-10-21 07:45:00|10069.7|10063.7|10056.7|10050.7|10070.7|10064.7|10054.7|10048.7|1290
1603266600000|2020-10-21 07:50:00|10058.7|10052.7|10066.7|10060.7|10070.7|10064.7|10054.7|10048.7|1137
1603266900000|2020-10-21 07:55:00|10067.7|10061.7|10068.7|10062.7|10071.7|10065.7|10063.7|10057.7|2971
1603267200000|2020-10-21 08:00:00|10067.7|10061.7|10068.7|10062.7|10075.7|10069.7|10059.7|10053.7|1421
1603267500000|2020-10-21 08:05:00|10066.7|10060.7|10049.7|10043.7|10068.7|10062.7|10049.7|10043.7|1978
1603267800000|2020-10-21 08:10:00|10050.7|10044.7|10055.7|10049.7|10057.7|10051.7|10046.7|10040.7|2156
1603268100000|2020-10-21 08:15:00|10056.7|10050.7|10043.7|10037.7|10060.7|10054.7|10043.7|10037.7|3680
1603268400000|2020-10-21 08:20:00|10044.7|10038.7|10037.7|10031.7|10051.7|10045.7|10036.7|10030.7|926
1603268700000|2020-10-21 08:25:00|10036.7|10030.7|10020.7|10014.7|10037.7|10031.7|10008.7|10002.7|2035
1603269000000|2020-10-21 08:30:00|10026.3|10002.9|10028.1|10004.7|10028.1|10004.7|10019.8|9996.4|0
1603269300000|2020-10-21 08:35:00|10028.2|10004.8|10030.1|10006.7|10030.4|10007|10024.1|10000.7|0
1603269600000|2020-10-21 08:40:00|10030.4|10007|10017.7|9994.3|10030.4|10007|10016.8|9993.4|0
1603269900000|2020-10-21 08:45:00|10017.5|9994.1|10022.9|9999.5|10022.9|9999.5|10013.8|9990.4|0
1603270200000|2020-10-21 08:50:00|10021.3|9997.9|10013.5|9990.1|10022.9|9999.5|10011.6|9988.2|0
1603270500000|2020-10-21 08:55:00|10012|9988.6|10001.9|9978.5|10013.7|9990.3|10001.6|9978.2|0
1603270800000|2020-10-21 09:00:00|10002.1|9978.7|10006.3|9982.9|10010|9986.6|9996.7|9973.3|0
1603271100000|2020-10-21 09:05:00|10006.4|9983|10011|9987.6|10011|9987.6|10003.7|9980.3|0
1603271400000|2020-10-21 09:10:00|10010.7|9987.3|10010.2|9986.8|10014.9|9991.5|10007.3|9983.9|0
1603271700000|2020-10-21 09:15:00|10010|9986.6|10032.2|10026.2|10033.7|10027.7|10008.1|9984.7|336
1603272000000|2020-10-21 09:20:00|10032.7|10026.7|10033.7|10027.7|10039.2|10033.2|10029.2|10023.2|199
1603272300000|2020-10-21 09:25:00|10033.2|10027.2|10035.7|10029.7|10037.7|10031.7|10032.2|10026.2|71
1603272600000|2020-10-21 09:30:00|10036.2|10030.2|10033.2|10027.2|10037.2|10031.2|10033.2|10027.2|355
1603272900000|2020-10-21 09:35:00|10033.7|10027.7|10044.2|10038.2|10044.7|10038.7|10033.7|10027.7|133
1603273200000|2020-10-21 09:40:00|10043.7|10037.7|10045.2|10039.2|10046.2|10040.2|10042.7|10036.7|170
1603273500000|2020-10-21 09:45:00|10044.2|10038.2|10042.2|10036.2|10045.2|10039.2|10042.2|10036.2|116
1603273800000|2020-10-21 09:50:00|10041.7|10035.7|10043.2|10037.2|10046.2|10040.2|10041.2|10035.2|36
1603274100000|2020-10-21 09:55:00|10042.7|10036.7|10043.2|10037.2|10044.7|10038.7|10040.7|10034.7|29
1603274400000|2020-10-21 10:00:00|10043.7|10037.7|10032.7|10026.7|10044.2|10038.2|10030.7|10024.7|223
1603274700000|2020-10-21 10:05:00|10032.2|10026.2|10030.2|10024.2|10036.2|10030.2|10026.7|10020.7|182
1603275000000|2020-10-21 10:10:00|10030.7|10024.7|10036.2|10030.2|10037.7|10031.7|10030.7|10024.7|64
1603275300000|2020-10-21 10:15:00|10034.7|10028.7|10033.7|10027.7|10036.2|10030.2|10032.2|10026.2|45
1603275600000|2020-10-21 10:20:00|10033.2|10027.2|10038.2|10032.2|10038.7|10032.7|10033.2|10027.2|33
1603275900000|2020-10-21 10:25:00|10037.7|10031.7|10040.2|10034.2|10042.2|10036.2|10037.2|10031.2|24
1603276200000|2020-10-21 10:30:00|10040.7|10034.7|10039.7|10033.7|10041.2|10035.2|10038.7|10032.7|43
1603276500000|2020-10-21 10:35:00|10040.2|10034.2|10042.7|10036.7|10042.7|10036.7|10039.2|10033.2|38
1603276800000|2020-10-21 10:40:00|10042.2|10036.2|10039.2|10033.2|10044.2|10038.2|10039.2|10033.2|53
1603277100000|2020-10-21 10:45:00|10039.7|10033.7|10043.7|10037.7|10045.2|10039.2|10039.2|10033.2|31
1603277400000|2020-10-21 10:50:00|10044.2|10038.2|10040.7|10034.7|10045.2|10039.2|10038.2|10032.2|33
1603277700000|2020-10-21 10:55:00|10040.2|10034.2|10036.2|10030.2|10043.2|10037.2|10036.2|10030.2|20
1603278000000|2020-10-21 11:00:00|10037.2|10031.2|10032.7|10026.7|10038.2|10032.2|10030.2|10024.2|36
1603278300000|2020-10-21 11:05:00|10033.2|10027.2|10032.2|10026.2|10034.2|10028.2|10030.2|10024.2|19
1603278600000|2020-10-21 11:10:00|10032.7|10026.7|10032.2|10026.2|10034.7|10028.7|10031.7|10025.7|10
1603278900000|2020-10-21 11:15:00|10032.7|10026.7|10033.2|10027.2|10033.7|10027.7|10031.2|10025.2|15
1603279200000|2020-10-21 11:20:00|10032.7|10026.7|10032.7|10026.7|10033.7|10027.7|10030.2|10024.2|40
1603279500000|2020-10-21 11:25:00|10032.2|10026.2|10028.7|10022.7|10032.7|10026.7|10025.2|10019.2|81
1603279800000|2020-10-21 11:30:00|10028.2|10022.2|10029.7|10023.7|10030.7|10024.7|10026.7|10020.7|38
1603280100000|2020-10-21 11:35:00|10030.2|10024.2|10029.7|10023.7|10031.7|10025.7|10026.2|10020.2|32
1603280400000|2020-10-21 11:40:00|10029.2|10023.2|10030.7|10024.7|10033.7|10027.7|10029.2|10023.2|22
1603280700000|2020-10-21 11:45:00|10030.2|10024.2|10032.2|10026.2|10033.2|10027.2|10029.2|10023.2|76
1603281000000|2020-10-21 11:50:00|10031.7|10025.7|10031.2|10025.2|10033.2|10027.2|10030.2|10024.2|13
1603281300000|2020-10-21 11:55:00|10031.7|10025.7|10034.2|10028.2|10036.2|10030.2|10031.7|10025.7|54
1603281600000|2020-10-21 12:00:00|10035.2|10029.2|10034.7|10028.7|10037.2|10031.2|10033.7|10027.7|29
1603281900000|2020-10-21 12:05:00|10034.2|10028.2|10036.7|10030.7|10037.2|10031.2|10032.2|10026.2|43
1603282200000|2020-10-21 12:10:00|10037.2|10031.2|10037.7|10031.7|10038.2|10032.2|10035.2|10029.2|31
1603282500000|2020-10-21 12:15:00|10038.2|10032.2|10040.7|10034.7|10041.2|10035.2|10037.7|10031.7|12
1603282800000|2020-10-21 12:20:00|10040.2|10034.2|10041.7|10035.7|10044.2|10038.2|10040.2|10034.2|39
1603283100000|2020-10-21 12:25:00|10041.2|10035.2|10041.7|10035.7|10042.7|10036.7|10040.2|10034.2|26
1603283400000|2020-10-21 12:30:00|10041.2|10035.2|10045.2|10039.2|10046.2|10040.2|10040.7|10034.7|104
1603283700000|2020-10-21 12:35:00|10044.7|10038.7|10047.2|10041.2|10048.2|10042.2|10043.2|10037.2|82
1603284000000|2020-10-21 12:40:00|10046.2|10040.2|10042.7|10036.7|10047.2|10041.2|10041.2|10035.2|96
1603284300000|2020-10-21 12:45:00|10042.2|10036.2|10043.7|10037.7|10044.7|10038.7|10041.7|10035.7|70
1603284600000|2020-10-21 12:50:00|10043.2|10037.2|10047.7|10041.7|10049.7|10043.7|10043.2|10037.2|52
1603284900000|2020-10-21 12:55:00|10048.2|10042.2|10046.2|10040.2|10048.2|10042.2|10045.2|10039.2|28
1603285200000|2020-10-21 13:00:00|10045.2|10039.2|10042.2|10036.2|10045.2|10039.2|10041.2|10035.2|30
1603285500000|2020-10-21 13:05:00|10042.7|10036.7|10045.2|10039.2|10045.2|10039.2|10041.2|10035.2|40
1603285800000|2020-10-21 13:10:00|10045.7|10039.7|10047.7|10041.7|10048.7|10042.7|10045.7|10039.7|38
1603286100000|2020-10-21 13:15:00|10047.2|10041.2|10047.7|10041.7|10049.2|10043.2|10045.2|10039.2|35
1603286400000|2020-10-21 13:20:00|10047.2|10041.2|10053.7|10047.7|10057.2|10051.2|10045.7|10039.7|302
1603286700000|2020-10-21 13:25:00|10054.2|10048.2|10051.2|10045.2|10056.2|10050.2|10049.7|10043.7|71
1603287000000|2020-10-21 13:30:00|10052.2|10046.2|10062.2|10056.2|10064.2|10058.2|10046.2|10040.2|457
1603287300000|2020-10-21 13:35:00|10061.2|10055.2|10065.2|10059.2|10065.7|10059.7|10059.2|10053.2|313
1603287600000|2020-10-21 13:40:00|10065.7|10059.7|10071.2|10065.2|10071.2|10065.2|10065.7|10059.7|403
1603287900000|2020-10-21 13:45:00|10072.2|10066.2|10071.2|10065.2|10074.2|10068.2|10068.7|10062.7|263
1603288200000|2020-10-21 13:50:00|10070.7|10064.7|10082.2|10076.2|10086.2|10080.2|10070.2|10064.2|204
1603288500000|2020-10-21 13:55:00|10082.7|10076.7|10089.7|10083.7|10094.7|10088.7|10078.2|10072.2|332
1603288800000|2020-10-21 14:00:00|10090.2|10084.2|10093.2|10087.2|10094.2|10088.2|10082.7|10076.7|333
1603289100000|2020-10-21 14:05:00|10094.2|10088.2|10090.7|10084.7|10098.2|10092.2|10089.2|10083.2|415
1603289400000|2020-10-21 14:10:00|10091.2|10085.2|10087.2|10081.2|10091.7|10085.7|10082.2|10076.2|250
1603289700000|2020-10-21 14:15:00|10088.2|10082.2|10092.2|10086.2|10093.7|10087.7|10083.2|10077.2|173
1603290000000|2020-10-21 14:20:00|10092.7|10086.7|10100.2|10094.2|10103.2|10097.2|10092.7|10086.7|312
1603290300000|2020-10-21 14:25:00|10100.7|10094.7|10100.2|10094.2|10104.2|10098.2|10096.2|10090.2|195
1603290600000|2020-10-21 14:30:00|10099.2|10093.2|10096.7|10090.7|10101.2|10095.2|10092.7|10086.7|154
1603290900000|2020-10-21 14:35:00|10096.2|10090.2|10094.7|10088.7|10098.2|10092.2|10089.2|10083.2|125
1603291200000|2020-10-21 14:40:00|10095.2|10089.2|10094.2|10088.2|10096.2|10090.2|10093.2|10087.2|70
1603291500000|2020-10-21 14:45:00|10093.7|10087.7|10083.2|10077.2|10097.2|10091.2|10083.2|10077.2|259
1603291800000|2020-10-21 14:50:00|10082.7|10076.7|10086.2|10080.2|10086.7|10080.7|10081.7|10075.7|112
1603292100000|2020-10-21 14:55:00|10086.7|10080.7|10081.7|10075.7|10088.2|10082.2|10080.2|10074.2|145
1603292400000|2020-10-21 15:00:00|10079.7|10073.7|10079.7|10073.7|10083.7|10077.7|10078.7|10072.7|92
1603292700000|2020-10-21 15:05:00|10078.7|10072.7|10074.7|10068.7|10079.7|10073.7|10073.7|10067.7|173
1603293000000|2020-10-21 15:10:00|10073.7|10067.7|10065.7|10059.7|10073.7|10067.7|10064.7|10058.7|342
1603293300000|2020-10-21 15:15:00|10066.7|10060.7|10059.7|10053.7|10066.7|10060.7|10051.7|10045.7|714
1603293600000|2020-10-21 15:20:00|10058.7|10052.7|10061.7|10055.7|10063.7|10057.7|10056.7|10050.7|452
1603293900000|2020-10-21 15:25:00|10060.7|10054.7|10066.7|10060.7|10068.7|10062.7|10059.7|10053.7|355
1603294200000|2020-10-21 15:30:00|10067.7|10061.7|10067.7|10061.7|10069.7|10063.7|10062.7|10056.7|335
1603294500000|2020-10-21 15:35:00|10068.7|10062.7|10072.7|10066.7|10074.7|10068.7|10067.7|10061.7|185
1603294800000|2020-10-21 15:40:00|10071.7|10065.7|10070.7|10064.7|10073.7|10067.7|10067.7|10061.7|104
1603295100000|2020-10-21 15:45:00|10069.7|10063.7|10071.7|10065.7|10073.7|10067.7|10067.7|10061.7|205
1603295400000|2020-10-21 15:50:00|10072.7|10066.7|10064.7|10058.7|10073.7|10067.7|10060.7|10054.7|620
1603295700000|2020-10-21 15:55:00|10065.7|10059.7|10062.7|10056.7|10067.7|10061.7|10059.7|10053.7|303
1603296000000|2020-10-21 16:00:00|10061.7|10055.7|10073.7|10067.7|10074.7|10068.7|10060.7|10054.7|186
1603296300000|2020-10-21 16:05:00|10072.7|10066.7|10072.7|10066.7|10075.7|10069.7|10072.7|10066.7|92
1603296600000|2020-10-21 16:10:00|10071.7|10065.7|10069.7|10063.7|10071.7|10065.7|10067.7|10061.7|108
1603296900000|2020-10-21 16:15:00|10068.7|10062.7|10057.7|10051.7|10068.7|10062.7|10057.7|10051.7|260
1603297200000|2020-10-21 16:20:00|10056.7|10050.7|10075.7|10069.7|10082.7|10076.7|10056.7|10050.7|375
1603297500000|2020-10-21 16:25:00|10074.7|10068.7|10065.7|10059.7|10075.7|10069.7|10060.7|10054.7|183
1603297800000|2020-10-21 16:30:00|10066.7|10060.7|10065.7|10059.7|10069.7|10063.7|10061.7|10055.7|172
1603298100000|2020-10-21 16:35:00|10064.7|10058.7|10057.7|10051.7|10065.7|10059.7|10057.7|10051.7|153
1603298400000|2020-10-21 16:40:00|10058.7|10052.7|10057.7|10051.7|10058.7|10052.7|10052.7|10046.7|101
1603298700000|2020-10-21 16:45:00|10058.7|10052.7|10054.7|10048.7|10060.7|10054.7|10053.7|10047.7|67
1603299000000|2020-10-21 16:50:00|10053.7|10047.7|10052.7|10046.7|10056.7|10050.7|10051.7|10045.7|97
1603299300000|2020-10-21 16:55:00|10053.7|10047.7|10052.7|10046.7|10055.7|10049.7|10047.7|10041.7|145
1603299600000|2020-10-21 17:00:00|10051.7|10045.7|10055.7|10049.7|10057.7|10051.7|10051.7|10045.7|80
1603299900000|2020-10-21 17:05:00|10054.7|10048.7|10049.7|10043.7|10055.7|10049.7|10048.7|10042.7|56
1603300200000|2020-10-21 17:10:00|10048.7|10042.7|10052.7|10046.7|10052.7|10046.7|10048.7|10042.7|24
1603300500000|2020-10-21 17:15:00|10053.7|10047.7|10055.7|10049.7|10056.7|10050.7|10053.7|10047.7|34
1603300800000|2020-10-21 17:20:00|10056.7|10050.7|10057.7|10051.7|10057.7|10051.7|10054.7|10048.7|33
1603301100000|2020-10-21 17:25:00|10056.7|10050.7|10056.7|10050.7|10057.7|10051.7|10055.7|10049.7|21
1603301400000|2020-10-21 17:30:00|10057.7|10051.7|10058.7|10052.7|10058.7|10052.7|10057.7|10051.7|13
1603301700000|2020-10-21 17:35:00|10057.7|10051.7|10050.7|10044.7|10057.7|10051.7|10050.7|10044.7|74
1603302000000|2020-10-21 17:40:00|10051.7|10045.7|10052.7|10046.7|10052.7|10046.7|10049.7|10043.7|28
1603302300000|2020-10-21 17:45:00|10053.7|10047.7|10053.7|10047.7|10054.7|10048.7|10052.7|10046.7|29
1603302600000|2020-10-21 17:50:00|10054.7|10048.7|10056.7|10050.7|10058.7|10052.7|10053.7|10047.7|78
1603302900000|2020-10-21 17:55:00|10055.7|10049.7|10053.7|10047.7|10055.7|10049.7|10052.7|10046.7|52
1603303200000|2020-10-21 18:00:00|10052.7|10046.7|10053.7|10047.7|10055.7|10049.7|10051.7|10045.7|50
1603303500000|2020-10-21 18:05:00|10051.7|10045.7|10051.7|10045.7|10053.7|10047.7|10050.7|10044.7|43
1603303800000|2020-10-21 18:10:00|10052.7|10046.7|10056.7|10050.7|10059.7|10053.7|10051.7|10045.7|34
1603304100000|2020-10-21 18:15:00|10055.7|10049.7|10052.7|10046.7|10057.7|10051.7|10051.7|10045.7|60
1603304400000|2020-10-21 18:20:00|10053.7|10047.7|10053.7|10047.7|10053.7|10047.7|10050.7|10044.7|25
1603304700000|2020-10-21 18:25:00|10052.7|10046.7|10060.7|10054.7|10062.7|10056.7|10052.7|10046.7|48
1603305000000|2020-10-21 18:30:00|10059.7|10053.7|10061.7|10055.7|10061.7|10055.7|10059.7|10053.7|35
1603305300000|2020-10-21 18:35:00|10060.7|10054.7|10055.7|10049.7|10060.7|10054.7|10055.7|10049.7|42
1603305600000|2020-10-21 18:40:00|10056.7|10050.7|10060.7|10054.7|10060.7|10054.7|10055.7|10049.7|44
1603305900000|2020-10-21 18:45:00|10061.7|10055.7|10058.7|10052.7|10061.7|10055.7|10057.7|10051.7|43
1603306200000|2020-10-21 18:50:00|10057.7|10051.7|10052.7|10046.7|10057.7|10051.7|10051.7|10045.7|98
1603306500000|2020-10-21 18:55:00|10053.7|10047.7|10064.5|10041.1|10064.5|10055.7|10048.7|10041.1|152
1603306800000|2020-10-21 19:00:00|10064.6|10041.2|10057.1|10033.7|10066.7|10043.3|10056.9|10033.5|0
1603307100000|2020-10-21 19:05:00|10057.2|10033.8|10057.4|10034|10059.6|10036.2|10052.5|10029.1|0
1603307400000|2020-10-21 19:10:00|10057.3|10033.9|10057.2|10033.8|10060.2|10036.8|10054.8|10031.4|0
1603307700000|2020-10-21 19:15:00|10057.3|10033.9|10057.4|10034|10058.8|10035.4|10052.6|10029.2|0
1603308000000|2020-10-21 19:20:00|10057.3|10033.9|10063.1|10039.7|10063.5|10040.1|10057.2|10033.8|0
1603308300000|2020-10-21 19:25:00|10063.2|10039.8|10062.5|10039.1|10065.7|10042.3|10059.4|10036|0
1603308600000|2020-10-21 19:30:00|10062.4|10039|10057.5|10034.1|10065.9|10042.5|10056|10032.6|0
1603308900000|2020-10-21 19:35:00|10058.3|10034.9|10055.6|10032.2|10061.2|10037.8|10055.1|10031.7|0
1603309200000|2020-10-21 19:40:00|10055.5|10032.1|10047.1|10023.7|10057.3|10033.9|10047.1|10023.7|0
1603309500000|2020-10-21 19:45:00|10047|10023.6|10040|10016.6|10047|10023.6|10039.1|10015.7|0
1603309800000|2020-10-21 19:50:00|10039.4|10016|10038.7|10015.3|10043.8|10020.4|10037.9|10014.5|0
1603310100000|2020-10-21 19:55:00|10038.9|10015.5|10031|10007.6|10041.6|10018.2|10029|10005.6|0
1603310400000|2020-10-21 20:00:00|10030|10006.6|10042.3|10018.9|10042.8|10019.4|10029.5|10006.1|0
1603310700000|2020-10-21 20:05:00|10042.8|10019.4|10048.4|10025|10053|10029.6|10039.2|10015.8|0
1603311000000|2020-10-21 20:10:00|10048.7|10025.3|10042.7|10019.3|10050.5|10027.1|10037.7|10014.3|0
1603311300000|2020-10-21 20:15:00|10042.6|10019.2|10042.9|10019.5|10045.1|10021.7|10042|10018.6|0
1603311600000|2020-10-21 20:20:00|10043|10019.6|10043.5|10020.1|10043.5|10020.1|10042|10018.6|0
1603311900000|2020-10-21 20:25:00|10042.9|10019.5|10040.7|10017.3|10043.1|10019.7|10040.7|10017.3|0
1603312200000|2020-10-21 20:30:00|10042.5|10019.1|10045.6|10022.2|10046.1|10022.7|10040|10016.6|0
1603312500000|2020-10-21 20:35:00|10046.1|10022.7|10044.1|10020.7|10046.1|10022.7|10041|10017.6|0
1603312800000|2020-10-21 20:40:00|10043.6|10020.2|10040|10016.6|10043.6|10020.2|10039.5|10016.1|0
1603313100000|2020-10-21 20:45:00|10040.5|10017.1|10036.9|10013.5|10041|10017.6|10035.9|10012.5|0
1603313400000|2020-10-21 20:50:00|10036.4|10013|10036.4|10013|10040|10016.6|10035.9|10012.5|0
1603313700000|2020-10-21 20:55:00|10035.9|10012.5|10038.2|10014.8|10039.5|10016.1|10035.4|10012|0
1603314000000|2020-10-21 21:00:00|10038.4|10015|10037.9|10014.5|10038.7|10015.3|10037.8|10014.4|0
1603314300000|2020-10-21 21:05:00|10038.3|10014.9|10038.8|10015.4|10038.9|10015.5|10037.9|10014.5|0
1603314600000|2020-10-21 21:10:00|10038.9|10015.5|10039.7|10016.3|10039.7|10016.3|10038.9|10015.5|0
1603314900000|2020-10-21 21:15:00|10039.1|10015.7|10038.8|10015.4|10039.1|10015.7|10038.7|10015.3|0
1603315200000|2020-10-21 21:20:00|10038.7|10015.3|10038.8|10015.4|10040.3|10016.9|10038.5|10015.1|0
1603315500000|2020-10-21 21:25:00|10038.9|10015.5|10038.4|10015|10040|10016.6|10038.3|10014.9|0
1603315800000|2020-10-21 21:30:00|10038.3|10014.9|10034.2|10010.8|10039.2|10015.8|10032.4|10009|0
1603316100000|2020-10-21 21:35:00|10034.3|10010.9|10035.3|10011.9|10038.2|10014.8|10034.2|10010.8|0
1603316400000|2020-10-21 21:40:00|10035.6|10012.2|10035.7|10012.3|10036.1|10012.7|10034.2|10010.8|0
1603316700000|2020-10-21 21:45:00|10035.5|10012.1|10034.9|10011.5|10035.6|10012.2|10034.3|10010.9|0
1603317000000|2020-10-21 21:50:00|10035.2|10011.8|10036.2|10012.8|10036.2|10012.8|10035.2|10011.8|0
1603317300000|2020-10-21 21:55:00|10035.7|10012.3|10035.7|10012.3|10037.1|10013.7|10035.3|10011.9|0
1603317600000|2020-10-21 22:00:00|10033.3|10009.9|10033.3|10009.9|10037.7|10014.3|10031.8|10008.4|0
1603317900000|2020-10-21 22:05:00|10033.6|10010.2|10031.5|10008.1|10033.6|10010.2|10031|10007.6|0
1603318200000|2020-10-21 22:10:00|10033.1|10009.7|10033.6|10010.2|10033.6|10010.2|10032.6|10009.2|0
1603318500000|2020-10-21 22:15:00|10033.3|10009.9|10037.2|10013.8|10037.7|10014.3|10033.3|10009.9|0
1603318800000|2020-10-21 22:20:00|10038.2|10014.8|10038.2|10014.8|10041.3|10017.9|10037.2|10013.8|0
1603319100000|2020-10-21 22:25:00|10037.7|10014.3|10042.3|10018.9|10043.3|10019.9|10037.7|10014.3|0
1603319400000|2020-10-21 22:30:00|10043.3|10019.9|10041.3|10017.9|10043.3|10019.9|10040.2|10016.8|0
1603319700000|2020-10-21 22:35:00|10040.8|10017.4|10039.8|10016.4|10041.4|10018|10038.8|10015.4|0
1603320000000|2020-10-21 22:40:00|10039.6|10016.2|10042.9|10019.5|10043.4|10020|10039.3|10015.9|0
1603320300000|2020-10-21 22:45:00|10042.4|10019|10043.4|10020|10043.7|10020.3|10041.4|10018|0
1603320600000|2020-10-21 22:50:00|10042.9|10019.5|10037.3|10013.9|10043.9|10020.5|10037.3|10013.9|0
1603320900000|2020-10-21 22:55:00|10037.8|10014.4|10032.2|10008.8|10038.8|10015.4|10031.2|10007.8|0
1603321200000|2020-10-21 23:00:00|10032.4|10009|10033.4|10010|10035.2|10011.8|10030.6|10007.2|0
1603321500000|2020-10-21 23:05:00|10033.7|10010.3|10035.8|10012.4|10036|10012.6|10033.4|10010|0
1603321800000|2020-10-21 23:10:00|10035.2|10011.8|10039.9|10016.5|10039.9|10016.5|10035.2|10011.8|0
1603322100000|2020-10-21 23:15:00|10040.2|10016.8|10037.4|10014|10040.5|10017.1|10037.4|10014|0
1603322400000|2020-10-21 23:20:00|10037.1|10013.7|10027.7|10004.3|10037.4|10014|10023.1|9999.7|0
1603322700000|2020-10-21 23:25:00|10027.4|10004|10027.7|10004.3|10030.8|10007.4|10027.2|10003.8|0
1603323000000|2020-10-21 23:30:00|10028.2|10004.8|10026.1|10002.7|10030.2|10006.8|10025.1|10001.7|0
1603323300000|2020-10-21 23:35:00|10025.6|10002.2|9994.3|9970.9|10027.2|10003.8|9980.5|9957.1|0
1603323600000|2020-10-21 23:40:00|9994.8|9971.4|9998.1|9974.7|10006.3|9982.9|9993.5|9970.1|0
1603323900000|2020-10-21 23:45:00|9997.6|9974.2|9993.5|9970.1|10001.2|9977.8|9980.2|9956.8|0
1603324200000|2020-10-21 23:50:00|9993.3|9969.9|9998.6|9975.2|10001.2|9977.8|9991.5|9968.1|0
1603324500000|2020-10-21 23:55:00|9998.9|9975.5|10002.7|9979.3|10004.3|9980.9|9998.6|9975.2|0
1603324800000|2020-10-22 00:00:00|10002.2|9978.8|10005.5|9982.1|10008.6|9985.2|9999.1|9975.7|0
1603325100000|2020-10-22 00:05:00|10004.8|9981.4|10000.2|9976.8|10006.6|9983.2|9995.8|9972.4|0
1603325400000|2020-10-22 00:10:00|10000.4|9977|9985.1|9961.7|10001.4|9978|9982|9958.6|0
1603325700000|2020-10-22 00:15:00|9985.6|9962.2|9991.6|9968.2|9996.3|9972.9|9984.6|9961.2|0
1603326000000|2020-10-22 00:20:00|9991.9|9968.5|9992.7|9969.3|9995.5|9972.1|9991.6|9968.2|0
1603326300000|2020-10-22 00:25:00|9992.9|9969.5|9992.9|9969.5|9995.6|9972.2|9992.2|9968.8|0
1603326600000|2020-10-22 00:30:00|9993|9969.6|9994.3|9970.9|9997.6|9974.2|9986.8|9963.4|0
1603326900000|2020-10-22 00:35:00|9994.5|9971.1|9993.7|9970.3|9997.2|9973.8|9991.9|9968.5|0
1603327200000|2020-10-22 00:40:00|9993.8|9970.4|9995.3|9971.9|9997.9|9974.5|9993.6|9970.2|0
1603327500000|2020-10-22 00:45:00|9995.2|9971.8|10002.9|9979.5|10002.9|9979.5|9994.8|9971.4|0
1603327800000|2020-10-22 00:50:00|10003|9979.6|10003.1|9979.7|10005.3|9981.9|10001.3|9977.9|0
1603328100000|2020-10-22 00:55:00|10003|9979.6|10015.7|9992.3|10017.8|9994.4|10002.9|9979.5|0
1603328400000|2020-10-22 01:00:00|10015.8|9992.4|10030.7|10007.3|10031.8|10008.4|10013.4|9990|0
1603328700000|2020-10-22 01:05:00|10031|10007.6|10031.5|10008.1|10033.9|10010.5|10028.9|10005.5|0
1603329000000|2020-10-22 01:10:00|10031.4|10008|10014.1|9990.7|10034.1|10010.7|10008.4|9985|0
1603329300000|2020-10-22 01:15:00|10015.7|9992.3|10012.8|10006.8|10034.8|10028.8|10002.8|9992.3|2052
1603329600000|2020-10-22 01:20:00|10014.8|10008.8|10007.8|10001.8|10016.8|10010.8|10006.8|10000.8|882
1603329900000|2020-10-22 01:25:00|10008.8|10002.8|10001.8|9995.8|10010.8|10004.8|9984.8|9978.8|1422
1603330200000|2020-10-22 01:30:00|10002.8|9996.8|9982.8|9976.8|10019.8|10013.8|9978.8|9972.8|2562
1603330500000|2020-10-22 01:35:00|9981.8|9975.8|9991.8|9985.8|9998.8|9992.8|9970.8|9964.8|1746
1603330800000|2020-10-22 01:40:00|9990.8|9984.8|10009.8|10003.8|10010.8|10004.8|9973.8|9967.8|1578
1603331100000|2020-10-22 01:45:00|10008.8|10002.8|9983.8|9977.8|10008.8|10002.8|9978.8|9972.8|1597
1603331400000|2020-10-22 01:50:00|9984.8|9978.8|9999.8|9993.8|10009.8|10003.8|9982.8|9976.8|1187
1603331700000|2020-10-22 01:55:00|9998.8|9992.8|10033.8|10027.8|10033.8|10027.8|9992.8|9986.8|1308
1603332000000|2020-10-22 02:00:00|10032.8|10026.8|10015.8|10009.8|10036.8|10030.8|10013.8|10007.8|2506
1603332300000|2020-10-22 02:05:00|10016.8|10010.8|10002.8|9996.8|10029.8|10023.8|10001.8|9995.8|1059
1603332600000|2020-10-22 02:10:00|10001.8|9995.8|9995.8|9989.8|10005.8|9999.8|9989.8|9983.8|1588
1603332900000|2020-10-22 02:15:00|9994.8|9988.8|9979.8|9973.8|9995.8|9989.8|9972.8|9966.8|1001
1603333200000|2020-10-22 02:20:00|9978.8|9972.8|9987.8|9981.8|9987.8|9981.8|9968.8|9962.8|1246
1603333500000|2020-10-22 02:25:00|9988.8|9982.8|10007.8|10001.8|10007.8|10001.8|9978.8|9972.8|1061
1603333800000|2020-10-22 02:30:00|10006.8|10000.8|10014.8|10008.8|10016.8|10010.8|9999.8|9993.8|926
1603334100000|2020-10-22 02:35:00|10013.8|10007.8|10024.8|10018.8|10028.8|10022.8|10011.8|10005.8|1391
1603334400000|2020-10-22 02:40:00|10022.8|10016.8|10040.8|10034.8|10041.8|10035.8|10013.8|10007.8|1435
1603334700000|2020-10-22 02:45:00|10039.8|10033.8|10027.8|10021.8|10040.8|10034.8|10023.8|10017.8|1373
1603335000000|2020-10-22 02:50:00|10026.8|10020.8|10035.8|10029.8|10036.8|10030.8|10022.8|10016.8|764
1603335300000|2020-10-22 02:55:00|10036.8|10030.8|10038.8|10032.8|10042.8|10036.8|10029.8|10023.8|604
1603335600000|2020-10-22 03:00:00|10039.8|10033.8|10039.8|10033.8|10050.8|10044.8|10035.8|10029.8|1400
1603335900000|2020-10-22 03:05:00|10038.8|10032.8|10042.8|10036.8|10050.8|10044.8|10034.8|10028.8|867
1603336200000|2020-10-22 03:10:00|10043.8|10037.8|10048.8|10042.8|10049.8|10043.8|10036.8|10030.8|480
1603336500000|2020-10-22 03:15:00|10049.8|10043.8|10047.8|10041.8|10058.8|10052.8|10043.8|10037.8|812
1603336800000|2020-10-22 03:20:00|10046.8|10040.8|10034.8|10028.8|10046.8|10040.8|10032.8|10026.8|2491
1603337100000|2020-10-22 03:25:00|10033.8|10027.8|10035.8|10029.8|10035.8|10029.8|10030.8|10024.8|705
1603337400000|2020-10-22 03:30:00|10034.8|10028.8|10034.8|10028.8|10038.8|10032.8|10032.8|10026.8|417
1603337700000|2020-10-22 03:35:00|10035.8|10029.8|10037.8|10031.8|10039.8|10033.8|10035.8|10029.8|152
1603338000000|2020-10-22 03:40:00|10038.8|10032.8|10045.8|10039.8|10046.8|10040.8|10038.8|10032.8|243
1603338300000|2020-10-22 03:45:00|10046.8|10040.8|10047.8|10041.8|10050.8|10044.8|10043.8|10037.8|485
1603338600000|2020-10-22 03:50:00|10048.8|10042.8|10047.8|10041.8|10050.8|10044.8|10046.8|10040.8|271
1603338900000|2020-10-22 03:55:00|10046.8|10040.8|10030.8|10024.8|10046.8|10040.8|10029.8|10023.8|586
1603339200000|2020-10-22 04:00:00|10041|10017.6|10042|10018.6|10042.3|10018.9|10039.1|10015.7|0
1603339500000|2020-10-22 04:05:00|10041.5|10018.1|10044.1|10020.7|10044.1|10020.7|10039.4|10016|0
1603339800000|2020-10-22 04:10:00|10044|10020.6|10047|10023.6|10047.4|10024|10043.6|10020.2|0
1603340100000|2020-10-22 04:15:00|10047.2|10023.8|10048.9|10025.5|10049.1|10025.7|10046.5|10023.1|0
1603340400000|2020-10-22 04:20:00|10049.7|10026.3|10047|10023.6|10050.4|10027|10046.5|10023.1|0
1603340700000|2020-10-22 04:25:00|10047.2|10023.8|10046.2|10022.8|10047.5|10024.1|10045.1|10021.7|0
1603341000000|2020-10-22 04:30:00|10047|10023.6|10042.7|10019.3|10047|10023.6|10042.5|10019.1|0
1603341300000|2020-10-22 04:35:00|10042.6|10019.2|10043|10019.6|10043.3|10019.9|10042.6|10019.2|0
1603341600000|2020-10-22 04:40:00|10043.1|10019.7|10045.9|10022.5|10045.9|10022.5|10042.9|10019.5|0
1603341900000|2020-10-22 04:45:00|10046.1|10022.7|10047.5|10024.1|10047.7|10024.3|10045.4|10022|0
1603342200000|2020-10-22 04:50:00|10047.2|10023.8|10043.8|10020.4|10047.2|10023.8|10043.3|10019.9|0
1603342500000|2020-10-22 04:55:00|10043.5|10020.1|10041.9|10018.5|10043.8|10020.4|10041.1|10017.7|0
1603342800000|2020-10-22 05:00:00|10042.2|10018.8|10044.8|10038.8|10045.8|10039.8|10022.8|10016.8|918
1603343100000|2020-10-22 05:05:00|10045.8|10039.8|10048.8|10042.8|10051.8|10045.8|10042.8|10036.8|534
1603343400000|2020-10-22 05:10:00|10049.8|10043.8|10053.8|10047.8|10056.8|10050.8|10046.8|10040.8|605
1603343700000|2020-10-22 05:15:00|10054.8|10048.8|10053.8|10047.8|10060.8|10054.8|10048.8|10042.8|507
1603344000000|2020-10-22 05:20:00|10052.8|10046.8|10058.8|10052.8|10060.8|10054.8|10050.8|10044.8|524
1603344300000|2020-10-22 05:25:00|10057.8|10051.8|10073.8|10067.8|10076.8|10070.8|10055.8|10049.8|1285
1603344600000|2020-10-22 05:30:00|10074.8|10068.8|10074.8|10068.8|10082.8|10076.8|10071.8|10065.8|891
1603344900000|2020-10-22 05:35:00|10075.8|10069.8|10079.8|10073.8|10086.8|10080.8|10068.8|10062.8|883
1603345200000|2020-10-22 05:40:00|10080.8|10074.8|10085.8|10079.8|10088.8|10082.8|10079.8|10073.8|794
1603345500000|2020-10-22 05:45:00|10087.8|10081.8|10072.8|10066.8|10090.8|10084.8|10071.8|10065.8|892
1603345800000|2020-10-22 05:50:00|10073.8|10067.8|10072.8|10066.8|10074.8|10068.8|10069.8|10063.8|383
1603346100000|2020-10-22 05:55:00|10071.8|10065.8|10075.8|10069.8|10075.8|10069.8|10067.8|10061.8|512
1603346400000|2020-10-22 06:00:00|10076.8|10070.8|10075.8|10069.8|10079.8|10073.8|10071.8|10065.8|595
1603346700000|2020-10-22 06:05:00|10076.8|10070.8|10090.8|10084.8|10091.8|10085.8|10072.8|10066.8|621
1603347000000|2020-10-22 06:10:00|10091.8|10085.8|10097.8|10091.8|10101.8|10095.8|10087.8|10081.8|1100
1603347300000|2020-10-22 06:15:00|10098.8|10092.8|10100.8|10094.8|10103.8|10097.8|10093.8|10087.8|754
1603347600000|2020-10-22 06:20:00|10101.8|10095.8|10100.8|10094.8|10103.8|10097.8|10095.8|10089.8|556
1603347900000|2020-10-22 06:25:00|10099.8|10093.8|10091.8|10085.8|10101.8|10095.8|10089.8|10083.8|573
1603348200000|2020-10-22 06:30:00|10092.8|10086.8|10088.8|10082.8|10101.8|10095.8|10088.8|10082.8|723
1603348500000|2020-10-22 06:35:00|10087.8|10081.8|10089.8|10083.8|10090.8|10084.8|10087.8|10081.8|617
1603348800000|2020-10-22 06:40:00|10090.8|10084.8|10093.8|10087.8|10097.8|10091.8|10088.8|10082.8|1518
1603349100000|2020-10-22 06:45:00|10094.8|10088.8|10093.8|10087.8|10095.8|10089.8|10088.8|10082.8|365
1603349400000|2020-10-22 06:50:00|10092.8|10086.8|10084.8|10078.8|10092.8|10086.8|10083.8|10077.8|340
1603349700000|2020-10-22 06:55:00|10083.8|10077.8|10080.8|10074.8|10087.8|10081.8|10078.8|10072.8|1395
1603350000000|2020-10-22 07:00:00|10081.8|10075.8|10071.8|10065.8|10082.8|10076.8|10070.8|10064.8|701
1603350300000|2020-10-22 07:05:00|10072.8|10066.8|10069.8|10063.8|10077.8|10071.8|10067.8|10061.8|734
1603350600000|2020-10-22 07:10:00|10068.8|10062.8|10064.8|10058.8|10068.8|10062.8|10061.8|10055.8|1503
1603350900000|2020-10-22 07:15:00|10063.8|10057.8|10067.8|10061.8|10071.8|10065.8|10062.8|10056.8|1355
1603351200000|2020-10-22 07:20:00|10068.8|10062.8|10063.8|10057.8|10068.8|10062.8|10059.8|10053.8|1230
1603351500000|2020-10-22 07:25:00|10064.8|10058.8|10067.8|10061.8|10069.8|10063.8|10062.8|10056.8|1030
1603351800000|2020-10-22 07:30:00|10066.8|10060.8|10076.8|10070.8|10077.8|10071.8|10065.8|10059.8|3203
1603352100000|2020-10-22 07:35:00|10077.8|10071.8|10072.8|10066.8|10082.8|10076.8|10072.8|10066.8|1347
1603352400000|2020-10-22 07:40:00|10073.8|10067.8|10076.8|10070.8|10078.8|10072.8|10072.8|10066.8|754
1603352700000|2020-10-22 07:45:00|10077.8|10071.8|10081.8|10075.8|10083.8|10077.8|10071.8|10065.8|675
1603353000000|2020-10-22 07:50:00|10082.8|10076.8|10077.8|10071.8|10084.8|10078.8|10074.8|10068.8|1101
1603353300000|2020-10-22 07:55:00|10076.8|10070.8|10082.8|10076.8|10083.8|10077.8|10074.8|10068.8|1229
1603353600000|2020-10-22 08:00:00|10081.8|10075.8|10081.8|10075.8|10085.8|10079.8|10074.8|10068.8|1155
1603353900000|2020-10-22 08:05:00|10080.8|10074.8|10088.8|10082.8|10093.8|10087.8|10072.8|10066.8|2803
1603354200000|2020-10-22 08:10:00|10089.8|10083.8|10096.8|10090.8|10099.8|10093.8|10089.8|10083.8|2146
1603354500000|2020-10-22 08:15:00|10097.8|10091.8|10094.8|10088.8|10101.8|10095.8|10091.8|10085.8|1701
1603354800000|2020-10-22 08:20:00|10095.8|10089.8|10096.8|10090.8|10101.8|10095.8|10092.8|10086.8|1309
1603355100000|2020-10-22 08:25:00|10097.8|10091.8|10118.8|10112.8|10118.8|10112.8|10097.8|10091.8|1607
1603355400000|2020-10-22 08:30:00|10124.2|10100.8|10113.4|10090|10125.3|10101.9|10113.4|10090|0
1603355700000|2020-10-22 08:35:00|10115|10091.6|10107.3|10083.9|10115.5|10092.1|10103.3|10079.9|0
1603356000000|2020-10-22 08:40:00|10105.7|10082.3|10107.1|10083.7|10108.1|10084.7|10103|10079.6|0
1603356300000|2020-10-22 08:45:00|10107.3|10083.9|10102|10078.6|10107.6|10084.2|10099.6|10076.2|0
1603356600000|2020-10-22 08:50:00|10102.8|10079.4|10108.4|10085|10110|10086.6|10102.8|10079.4|0
1603356900000|2020-10-22 08:55:00|10110|10086.6|10104.4|10081|10110.8|10087.4|10102.4|10079|0
1603357200000|2020-10-22 09:00:00|10104.6|10081.2|10100.5|10077.1|10108.1|10084.7|10100.4|10077|0
1603357500000|2020-10-22 09:05:00|10100.4|10077|10100.9|10077.5|10102.8|10079.4|10098.8|10075.4|0
1603357800000|2020-10-22 09:10:00|10100.7|10077.3|10088.7|10065.3|10102.8|10079.4|10088.7|10065.3|0
1603358100000|2020-10-22 09:15:00|10088.9|10065.5|10104.8|10098.8|10112.3|10106.3|10088.7|10065.3|560
1603358400000|2020-10-22 09:20:00|10104.3|10098.3|10099.3|10093.3|10104.8|10098.8|10096.3|10090.3|372
1603358700000|2020-10-22 09:25:00|10098.8|10092.8|10096.3|10090.3|10100.8|10094.8|10094.3|10088.3|116
1603359000000|2020-10-22 09:30:00|10095.8|10089.8|10093.3|10087.3|10097.8|10091.8|10092.3|10086.3|84
1603359300000|2020-10-22 09:35:00|10092.8|10086.8|10097.8|10091.8|10101.3|10095.3|10092.8|10086.8|74
1603359600000|2020-10-22 09:40:00|10097.3|10091.3|10099.8|10093.8|10102.3|10096.3|10096.8|10090.8|104
1603359900000|2020-10-22 09:45:00|10100.3|10094.3|10096.3|10090.3|10102.3|10096.3|10095.3|10089.3|42
1603360200000|2020-10-22 09:50:00|10096.8|10090.8|10099.3|10093.3|10099.3|10093.3|10096.3|10090.3|106
1603360500000|2020-10-22 09:55:00|10098.8|10092.8|10102.8|10096.8|10103.8|10097.8|10098.8|10092.8|78
1603360800000|2020-10-22 10:00:00|10103.3|10097.3|10099.8|10093.8|10103.3|10097.3|10096.8|10090.8|87
1603361100000|2020-10-22 10:05:00|10099.3|10093.3|10096.3|10090.3|10099.8|10093.8|10095.3|10089.3|30
1603361400000|2020-10-22 10:10:00|10095.8|10089.8|10100.8|10094.8|10102.3|10096.3|10095.8|10089.8|25
1603361700000|2020-10-22 10:15:00|10101.3|10095.3|10112.8|10106.8|10114.3|10108.3|10099.3|10093.3|140
1603362000000|2020-10-22 10:20:00|10113.3|10107.3|10114.8|10108.8|10117.3|10111.3|10112.8|10106.8|99
1603362300000|2020-10-22 10:25:00|10115.3|10109.3|10114.3|10108.3|10117.3|10111.3|10112.8|10106.8|17
1603362600000|2020-10-22 10:30:00|10114.8|10108.8|10111.3|10105.3|10116.8|10110.8|10110.8|10104.8|39
1603362900000|2020-10-22 10:35:00|10110.8|10104.8|10108.3|10102.3|10112.3|10106.3|10107.8|10101.8|44
1603363200000|2020-10-22 10:40:00|10108.8|10102.8|10109.8|10103.8|10112.3|10106.3|10108.3|10102.3|9
1603363500000|2020-10-22 10:45:00|10109.3|10103.3|10107.8|10101.8|10114.8|10108.8|10107.8|10101.8|90
1603363800000|2020-10-22 10:50:00|10108.8|10102.8|10114.3|10108.3|10117.3|10111.3|10108.8|10102.8|188
1603364100000|2020-10-22 10:55:00|10115.3|10109.3|10118.3|10112.3|10119.3|10113.3|10113.8|10107.8|273
1603364400000|2020-10-22 11:00:00|10118.8|10112.8|10116.3|10110.3|10119.8|10113.8|10113.8|10107.8|54
1603364700000|2020-10-22 11:05:00|10115.8|10109.8|10119.3|10113.3|10121.3|10115.3|10115.8|10109.8|201
1603365000000|2020-10-22 11:10:00|10119.8|10113.8|10118.3|10112.3|10121.3|10115.3|10117.8|10111.8|29
1603365300000|2020-10-22 11:15:00|10117.8|10111.8|10118.3|10112.3|10121.3|10115.3|10116.3|10110.3|55
1603365600000|2020-10-22 11:20:00|10117.8|10111.8|10118.3|10112.3|10120.3|10114.3|10117.3|10111.3|135
1603365900000|2020-10-22 11:25:00|10117.8|10111.8|10115.8|10109.8|10117.8|10111.8|10114.3|10108.3|43
1603366200000|2020-10-22 11:30:00|10115.3|10109.3|10113.3|10107.3|10116.3|10110.3|10113.3|10107.3|29
1603366500000|2020-10-22 11:35:00|10112.8|10106.8|10112.3|10106.3|10113.8|10107.8|10111.3|10105.3|38
1603366800000|2020-10-22 11:40:00|10111.8|10105.8|10110.8|10104.8|10112.3|10106.3|10110.3|10104.3|12
1603367100000|2020-10-22 11:45:00|10111.3|10105.3|10115.8|10109.8|10116.3|10110.3|10111.3|10105.3|14
1603367400000|2020-10-22 11:50:00|10115.3|10109.3|10119.8|10113.8|10119.8|10113.8|10115.3|10109.3|39
1603367700000|2020-10-22 11:55:00|10120.3|10114.3|10120.8|10114.8|10121.3|10115.3|10117.3|10111.3|71
1603368000000|2020-10-22 12:00:00|10121.3|10115.3|10123.8|10117.8|10124.3|10118.3|10120.8|10114.8|80
1603368300000|2020-10-22 12:05:00|10123.3|10117.3|10121.8|10115.8|10123.3|10117.3|10119.3|10113.3|41
1603368600000|2020-10-22 12:10:00|10122.3|10116.3|10118.8|10112.8|10122.3|10116.3|10118.8|10112.8|78
1603368900000|2020-10-22 12:15:00|10118.3|10112.3|10114.3|10108.3|10118.3|10112.3|10112.8|10106.8|45
1603369200000|2020-10-22 12:20:00|10114.8|10108.8|10110.3|10104.3|10115.3|10109.3|10108.3|10102.3|63
1603369500000|2020-10-22 12:25:00|10109.8|10103.8|10110.3|10104.3|10111.3|10105.3|10108.3|10102.3|13
1603369800000|2020-10-22 12:30:00|10113.3|10107.3|10104.8|10098.8|10114.3|10108.3|10101.3|10095.3|84
1603370100000|2020-10-22 12:35:00|10104.3|10098.3|10106.3|10100.3|10108.3|10102.3|10102.3|10096.3|44
1603370400000|2020-10-22 12:40:00|10105.8|10099.8|10110.8|10104.8|10112.3|10106.3|10105.8|10099.8|125
1603370700000|2020-10-22 12:45:00|10111.3|10105.3|10109.8|10103.8|10111.3|10105.3|10108.3|10102.3|26
1603371000000|2020-10-22 12:50:00|10109.3|10103.3|10108.8|10102.8|10111.3|10105.3|10107.3|10101.3|16
1603371300000|2020-10-22 12:55:00|10108.3|10102.3|10108.8|10102.8|10109.8|10103.8|10105.8|10099.8|10
1603371600000|2020-10-22 13:00:00|10108.3|10102.3|10109.3|10103.3|10109.8|10103.8|10106.8|10100.8|12
1603371900000|2020-10-22 13:05:00|10109.8|10103.8|10108.3|10102.3|10111.3|10105.3|10108.3|10102.3|12
1603372200000|2020-10-22 13:10:00|10107.3|10101.3|10107.8|10101.8|10110.8|10104.8|10106.3|10100.3|20
1603372500000|2020-10-22 13:15:00|10107.3|10101.3|10108.8|10102.8|10110.8|10104.8|10105.3|10099.3|24
1603372800000|2020-10-22 13:20:00|10109.3|10103.3|10109.3|10103.3|10110.8|10104.8|10108.3|10102.3|14
1603373100000|2020-10-22 13:25:00|10108.8|10102.8|10109.8|10103.8|10112.8|10106.8|10108.3|10102.3|34
1603373400000|2020-10-22 13:30:00|10110.3|10104.3|10102.3|10096.3|10115.3|10109.3|10099.8|10093.8|252
1603373700000|2020-10-22 13:35:00|10101.8|10095.8|10096.3|10090.3|10102.8|10096.8|10094.3|10088.3|273
1603374000000|2020-10-22 13:40:00|10097.3|10091.3|10103.8|10097.8|10103.8|10097.8|10093.3|10087.3|266
1603374300000|2020-10-22 13:45:00|10104.3|10098.3|10102.8|10096.8|10105.8|10099.8|10097.8|10091.8|200
1603374600000|2020-10-22 13:50:00|10102.3|10096.3|10106.8|10100.8|10107.8|10101.8|10100.8|10094.8|151
1603374900000|2020-10-22 13:55:00|10106.3|10100.3|10097.3|10091.3|10108.8|10102.8|10095.3|10089.3|225
1603375200000|2020-10-22 14:00:00|10097.8|10091.8|10084.8|10078.8|10098.3|10092.3|10083.8|10077.8|310
1603375500000|2020-10-22 14:05:00|10084.3|10078.3|10080.8|10074.8|10087.3|10081.3|10080.3|10074.3|174
1603375800000|2020-10-22 14:10:00|10081.3|10075.3|10085.8|10079.8|10086.3|10080.3|10078.3|10072.3|128
1603376100000|2020-10-22 14:15:00|10085.3|10079.3|10081.8|10075.8|10087.3|10081.3|10081.3|10075.3|175
1603376400000|2020-10-22 14:20:00|10081.3|10075.3|10070.8|10064.8|10081.3|10075.3|10070.3|10064.3|559
1603376700000|2020-10-22 14:25:00|10071.3|10065.3|10076.8|10070.8|10077.8|10071.8|10069.3|10063.3|218
1603377000000|2020-10-22 14:30:00|10077.3|10071.3|10072.8|10066.8|10077.8|10071.8|10068.3|10062.3|292
1603377300000|2020-10-22 14:35:00|10073.3|10067.3|10072.8|10066.8|10077.3|10071.3|10069.3|10063.3|242
1603377600000|2020-10-22 14:40:00|10072.3|10066.3|10060.8|10054.8|10072.3|10066.3|10060.3|10054.3|324
1603377900000|2020-10-22 14:45:00|10061.3|10055.3|10070.3|10064.3|10070.3|10064.3|10061.3|10055.3|239
1603378200000|2020-10-22 14:50:00|10071.3|10065.3|10075.3|10069.3|10084.3|10078.3|10065.8|10059.8|355
1603378500000|2020-10-22 14:55:00|10075.8|10069.8|10073.8|10067.8|10079.8|10073.8|10071.8|10065.8|198
1603378800000|2020-10-22 15:00:00|10074.8|10068.8|10080.8|10074.8|10081.8|10075.8|10071.8|10065.8|136
1603379100000|2020-10-22 15:05:00|10079.8|10073.8|10074.8|10068.8|10081.8|10075.8|10074.8|10068.8|225
1603379400000|2020-10-22 15:10:00|10076.8|10070.8|10090.8|10084.8|10092.8|10086.8|10074.8|10068.8|217
1603379700000|2020-10-22 15:15:00|10091.8|10085.8|10091.8|10085.8|10095.8|10089.8|10086.8|10080.8|189
1603380000000|2020-10-22 15:20:00|10094.8|10088.8|10097.8|10091.8|10098.8|10092.8|10089.8|10083.8|181
1603380300000|2020-10-22 15:25:00|10096.8|10090.8|10096.8|10090.8|10098.8|10092.8|10094.8|10088.8|164
1603380600000|2020-10-22 15:30:00|10095.8|10089.8|10092.8|10086.8|10097.8|10091.8|10089.8|10083.8|219
1603380900000|2020-10-22 15:35:00|10090.8|10084.8|10093.8|10087.8|10096.8|10090.8|10090.8|10084.8|192
1603381200000|2020-10-22 15:40:00|10094.8|10088.8|10094.8|10088.8|10097.8|10091.8|10091.8|10085.8|138
1603381500000|2020-10-22 15:45:00|10095.8|10089.8|10095.8|10089.8|10099.8|10093.8|10093.8|10087.8|78
1603381800000|2020-10-22 15:50:00|10097.8|10091.8|10089.8|10083.8|10100.8|10094.8|10089.8|10083.8|134
1603382100000|2020-10-22 15:55:00|10091.8|10085.8|10089.8|10083.8|10091.8|10085.8|10087.8|10081.8|77
1603382400000|2020-10-22 16:00:00|10088.8|10082.8|10085.8|10079.8|10089.8|10083.8|10085.8|10079.8|49
1603382700000|2020-10-22 16:05:00|10087.8|10081.8|10089.8|10083.8|10089.8|10083.8|10085.8|10079.8|52
1603383000000|2020-10-22 16:10:00|10088.8|10082.8|10086.8|10080.8|10089.8|10083.8|10086.8|10080.8|53
1603383300000|2020-10-22 16:15:00|10088.8|10082.8|10088.8|10082.8|10090.8|10084.8|10087.8|10081.8|53
1603383600000|2020-10-22 16:20:00|10087.8|10081.8|10085.8|10079.8|10089.8|10083.8|10084.8|10078.8|37
1603383900000|2020-10-22 16:25:00|10084.8|10078.8|10087.8|10081.8|10088.8|10082.8|10084.8|10078.8|124
1603384200000|2020-10-22 16:30:00|10086.8|10080.8|10084.8|10078.8|10087.8|10081.8|10082.8|10076.8|65
1603384500000|2020-10-22 16:35:00|10083.8|10077.8|10084.8|10078.8|10085.8|10079.8|10083.8|10077.8|57
1603384800000|2020-10-22 16:40:00|10085.8|10079.8|10086.8|10080.8|10087.8|10081.8|10085.8|10079.8|85
1603385100000|2020-10-22 16:45:00|10088.8|10082.8|10094.8|10088.8|10094.8|10088.8|10088.8|10082.8|127
1603385400000|2020-10-22 16:50:00|10093.8|10087.8|10096.8|10090.8|10098.8|10092.8|10093.8|10087.8|108
1603385700000|2020-10-22 16:55:00|10097.8|10091.8|10101.8|10095.8|10103.8|10097.8|10094.8|10088.8|100
1603386000000|2020-10-22 17:00:00|10102.8|10096.8|10099.8|10093.8|10104.8|10098.8|10099.8|10093.8|129
1603386300000|2020-10-22 17:05:00|10101.8|10095.8|10101.8|10095.8|10102.8|10096.8|10096.8|10090.8|66
1603386600000|2020-10-22 17:10:00|10103.8|10097.8|10107.8|10101.8|10109.8|10103.8|10102.8|10096.8|226
1603386900000|2020-10-22 17:15:00|10108.8|10102.8|10105.8|10099.8|10114.8|10108.8|10104.8|10098.8|208
1603387200000|2020-10-22 17:20:00|10104.8|10098.8|10105.8|10099.8|10105.8|10099.8|10103.8|10097.8|66
1603387500000|2020-10-22 17:25:00|10106.8|10100.8|10104.8|10098.8|10107.8|10101.8|10103.8|10097.8|23
1603387800000|2020-10-22 17:30:00|10105.8|10099.8|10103.8|10097.8|10106.8|10100.8|10103.8|10097.8|33
1603388100000|2020-10-22 17:35:00|10102.8|10096.8|10103.8|10097.8|10103.8|10097.8|10101.8|10095.8|28
1603388400000|2020-10-22 17:40:00|10102.8|10096.8|10105.8|10099.8|10109.8|10103.8|10102.8|10096.8|61
1603388700000|2020-10-22 17:45:00|10106.8|10100.8|10106.8|10100.8|10106.8|10100.8|10104.8|10098.8|36
1603389000000|2020-10-22 17:50:00|10105.8|10099.8|10110.8|10104.8|10111.8|10105.8|10105.8|10099.8|55
1603389300000|2020-10-22 17:55:00|10109.8|10103.8|10107.8|10101.8|10109.8|10103.8|10106.8|10100.8|37
1603389600000|2020-10-22 18:00:00|10108.8|10102.8|10108.8|10102.8|10110.8|10104.8|10108.8|10102.8|32
1603389900000|2020-10-22 18:05:00|10109.8|10103.8|10109.8|10103.8|10109.8|10103.8|10108.8|10102.8|40
1603390200000|2020-10-22 18:10:00|10110.8|10104.8|10110.8|10104.8|10112.8|10106.8|10109.8|10103.8|45
1603390500000|2020-10-22 18:15:00|10112.8|10106.8|10112.8|10106.8|10115.8|10109.8|10111.8|10105.8|67
1603390800000|2020-10-22 18:20:00|10113.8|10107.8|10114.8|10108.8|10114.8|10108.8|10112.8|10106.8|47
1603391100000|2020-10-22 18:25:00|10113.8|10107.8|10113.8|10107.8|10114.8|10108.8|10112.8|10106.8|38
1603391400000|2020-10-22 18:30:00|10112.8|10106.8|10110.8|10104.8|10112.8|10106.8|10108.8|10102.8|72
1603391700000|2020-10-22 18:35:00|10111.8|10105.8|10108.8|10102.8|10111.8|10105.8|10108.8|10102.8|39
1603392000000|2020-10-22 18:40:00|10107.8|10101.8|10113.8|10107.8|10113.8|10107.8|10107.8|10101.8|88
1603392300000|2020-10-22 18:45:00|10112.8|10106.8|10115.8|10109.8|10118.8|10112.8|10112.8|10106.8|303
1603392600000|2020-10-22 18:50:00|10116.8|10110.8|10116.8|10110.8|10119.8|10113.8|10115.8|10109.8|101
1603392900000|2020-10-22 18:55:00|10117.8|10111.8|10127.2|10103.8|10127.2|10115.8|10115.8|10103.7|180
1603393200000|2020-10-22 19:00:00|10126.5|10103.1|10126.2|10102.8|10128.5|10105.1|10125.7|10102.3|0
1603393500000|2020-10-22 19:05:00|10126.1|10102.7|10122.8|10099.4|10126.2|10102.8|10121.1|10097.7|0
1603393800000|2020-10-22 19:10:00|10122.7|10099.3|10121.4|10098|10123.8|10100.4|10117.8|10094.4|0
1603394100000|2020-10-22 19:15:00|10121.3|10097.9|10122.2|10098.8|10122.7|10099.3|10119.3|10095.9|0
1603394400000|2020-10-22 19:20:00|10122.1|10098.7|10125.4|10102|10125.8|10102.4|10122.1|10098.7|0
1603394700000|2020-10-22 19:25:00|10124.8|10101.4|10126.5|10103.1|10127.7|10104.3|10124.4|10101|0
1603395000000|2020-10-22 19:30:00|10126.6|10103.2|10128.8|10105.4|10128.9|10105.5|10126.1|10102.7|0
1603395300000|2020-10-22 19:35:00|10128.9|10105.5|10129.7|10106.3|10132.7|10109.3|10128.8|10105.4|0
1603395600000|2020-10-22 19:40:00|10129.8|10106.4|10127.6|10104.2|10132.5|10109.1|10127.2|10103.8|0
1603395900000|2020-10-22 19:45:00|10127.5|10104.1|10124.4|10101|10127.6|10104.2|10123.4|10100|0
1603396200000|2020-10-22 19:50:00|10125.1|10101.7|10117.5|10094.1|10127|10103.6|10116.3|10092.9|0
1603396500000|2020-10-22 19:55:00|10117.6|10094.2|10115.9|10092.5|10118.3|10094.9|10105.9|10082.5|0
1603396800000|2020-10-22 20:00:00|10116.9|10093.5|10113.4|10090|10120|10096.6|10109.8|10086.4|0
1603397100000|2020-10-22 20:05:00|10112.8|10089.4|10110.8|10087.4|10113.4|10090|10110.3|10086.9|0
1603397400000|2020-10-22 20:10:00|10111.3|10087.9|10118.4|10095|10123.6|10100.2|10110.5|10087.1|0
1603397700000|2020-10-22 20:15:00|10119.1|10095.7|10117.1|10093.7|10120|10096.6|10116.6|10093.2|0
1603398000000|2020-10-22 20:20:00|10117|10093.6|10116.6|10093.2|10117.4|10094|10116.6|10093.2|0
1603398300000|2020-10-22 20:25:00|10116.9|10093.5|10116.7|10093.3|10117.2|10093.8|10116.4|10093|0
1603398600000|2020-10-22 20:30:00|10116.2|10092.8|10119.8|10096.4|10120.3|10096.9|10113.6|10090.2|0
1603398900000|2020-10-22 20:35:00|10120.3|10096.9|10119.2|10095.8|10120.3|10096.9|10117.7|10094.3|0
1603399200000|2020-10-22 20:40:00|10118.2|10094.8|10117.7|10094.3|10119.2|10095.8|10117.2|10093.8|0
1603399500000|2020-10-22 20:45:00|10118.2|10094.8|10121.3|10097.9|10121.8|10098.4|10117.7|10094.3|0
1603399800000|2020-10-22 20:50:00|10120.8|10097.4|10121.3|10097.9|10123.9|10100.5|10120.3|10096.9|0
1603400100000|2020-10-22 20:55:00|10120.8|10097.4|10121|10097.6|10124.4|10101|10118.2|10094.8|0
1603400400000|2020-10-22 21:00:00|10120.9|10097.5|10122.4|10099|10122.8|10099.4|10120.9|10097.5|0
1603400700000|2020-10-22 21:05:00|10122.2|10098.8|10122.1|10098.7|10123.1|10099.7|10121.9|10098.5|0
1603401000000|2020-10-22 21:10:00|10121.7|10098.3|10122.1|10098.7|10122.4|10099|10121.7|10098.3|0
1603401300000|2020-10-22 21:15:00|10122.4|10099|10124.2|10100.8|10124.2|10100.8|10122.1|10098.7|0
1603401600000|2020-10-22 21:20:00|10123.9|10100.5|10124.4|10101|10124.6|10101.2|10122.9|10099.5|0
1603401900000|2020-10-22 21:25:00|10124.6|10101.2|10124.6|10101.2|10124.8|10101.4|10124.6|10101.2|0
1603402200000|2020-10-22 21:30:00|10124.5|10101.1|10124.4|10101|10124.7|10101.3|10124.4|10101|0
1603402500000|2020-10-22 21:35:00|10124|10100.6|10124|10100.6|10124|10100.6|10124|10100.6|0
1603402800000|2020-10-22 21:40:00|10124.6|10101.2|10125|10101.6|10125|10101.6|10124.2|10100.8|0
1603403100000|2020-10-22 21:45:00|10125.5|10102.1|10125.8|10102.4|10126.3|10102.9|10125.4|10102|0
1603403400000|2020-10-22 21:50:00|10126|10102.6|10125.8|10102.4|10126|10102.6|10124.8|10101.4|0
1603403700000|2020-10-22 21:55:00|10125.9|10102.5|10127.1|10103.7|10127.5|10104.1|10125.9|10102.5|0
1603404000000|2020-10-22 22:00:00|10132.4|10109|10129.6|10106.2|10133.9|10110.5|10127.5|10104.1|0
1603404300000|2020-10-22 22:05:00|10130.6|10107.2|10132.7|10109.3|10132.7|10109.3|10129.8|10106.4|0
1603404600000|2020-10-22 22:10:00|10132.2|10108.8|10131.6|10108.2|10133.2|10109.8|10130.6|10107.2|0
1603404900000|2020-10-22 22:15:00|10132.2|10108.8|10131.1|10107.7|10133.7|10110.3|10130.6|10107.2|0
1603405200000|2020-10-22 22:20:00|10131.4|10108|10133.7|10110.3|10134.2|10110.8|10130.1|10106.7|0
1603405500000|2020-10-22 22:25:00|10133.2|10109.8|10130.1|10106.7|10133.7|10110.3|10129.8|10106.4|0
1603405800000|2020-10-22 22:30:00|10129.8|10106.4|10130.1|10106.7|10130.6|10107.2|10128.6|10105.2|0
1603406100000|2020-10-22 22:35:00|10129.8|10106.4|10131.1|10107.7|10131.6|10108.2|10128.1|10104.7|0
1603406400000|2020-10-22 22:40:00|10130.6|10107.2|10131.1|10107.7|10132.2|10108.8|10130.1|10106.7|0
1603406700000|2020-10-22 22:45:00|10131.4|10108|10132.9|10109.5|10133.7|10110.3|10131.1|10107.7|0
1603407000000|2020-10-22 22:50:00|10133.2|10109.8|10132.7|10109.3|10134.7|10111.3|10132.7|10109.3|0
1603407300000|2020-10-22 22:55:00|10132.1|10108.7|10129.6|10106.2|10133.2|10109.8|10129.6|10106.2|0
1603407600000|2020-10-22 23:00:00|10130.1|10106.7|10129.6|10106.2|10130.6|10107.2|10129.6|10106.2|0
1603407900000|2020-10-22 23:05:00|10130.1|10106.7|10126|10102.6|10130.6|10107.2|10125.5|10102.1|0
1603408200000|2020-10-22 23:10:00|10126.2|10102.8|10121.9|10098.5|10128.6|10105.2|10118.3|10094.9|0
1603408500000|2020-10-22 23:15:00|10122.4|10099|10124.7|10101.3|10127|10103.6|10121.6|10098.2|0
1603408800000|2020-10-22 23:20:00|10125|10101.6|10126|10102.6|10126.5|10103.1|10123.9|10100.5|0
1603409100000|2020-10-22 23:25:00|10125.5|10102.1|10126.5|10103.1|10128|10104.6|10124.5|10101.1|0
1603409400000|2020-10-22 23:30:00|10126|10102.6|10128|10104.6|10128|10104.6|10124.5|10101.1|0
1603409700000|2020-10-22 23:35:00|10127.5|10104.1|10129.6|10106.2|10130.6|10107.2|10127|10103.6|0
1603410000000|2020-10-22 23:40:00|10128|10104.6|10127.6|10104.2|10128.7|10105.3|10127.1|10103.7|0
1603410300000|2020-10-22 23:45:00|10127.4|10104|10125.6|10102.2|10127.6|10104.2|10122.5|10099.1|0
1603410600000|2020-10-22 23:50:00|10126.1|10102.7|10126.1|10102.7|10126.6|10103.2|10123.5|10100.1|0
1603410900000|2020-10-22 23:55:00|10126.3|10102.9|10124.8|10101.4|10126.6|10103.2|10123|10099.6|0
1603411200000|2020-10-23 00:00:00|10124.6|10101.2|10116.9|10093.5|10125.6|10102.2|10115.8|10092.4|0
1603411500000|2020-10-23 00:05:00|10117.4|10094|10117.4|10094|10121|10097.6|10116.9|10093.5|0
1603411800000|2020-10-23 00:10:00|10117.1|10093.7|10115.8|10092.4|10118.4|10095|10114.8|10091.4|0
1603412100000|2020-10-23 00:15:00|10116.3|10092.9|10109.8|10086.4|10116.9|10093.5|10105|10081.6|0
1603412400000|2020-10-23 00:20:00|10109.5|10086.1|10105.6|10082.2|10112.4|10089|10105.2|10081.8|0
1603412700000|2020-10-23 00:25:00|10105.7|10082.3|10109.7|10086.3|10111.8|10088.4|10104|10080.6|0
1603413000000|2020-10-23 00:30:00|10110|10086.6|10109.5|10086.1|10111.4|10088|10107.1|10083.7|0
1603413300000|2020-10-23 00:35:00|10109.3|10085.9|10108.4|10085|10112.9|10089.5|10108.4|10085|0
1603413600000|2020-10-23 00:40:00|10108.7|10085.3|10104.2|10080.8|10110|10086.6|10102.9|10079.5|0
1603413900000|2020-10-23 00:45:00|10105|10081.6|10108.9|10085.5|10109.2|10085.8|10103.2|10079.8|0
1603414200000|2020-10-23 00:50:00|10109.1|10085.7|10111.3|10087.9|10112.6|10089.2|10102.9|10079.5|0
1603414500000|2020-10-23 00:55:00|10111|10087.6|10114.4|10091|10115.5|10092.1|10110.7|10087.3|0
1603414800000|2020-10-23 01:00:00|10114.6|10091.2|10105.8|10082.4|10115.2|10091.8|10102.9|10079.5|0
1603415100000|2020-10-23 01:05:00|10105.6|10082.2|10105.3|10081.9|10107.4|10084|10097.2|10073.8|0
1603415400000|2020-10-23 01:10:00|10105.2|10081.8|10093.2|10069.8|10110.5|10087.1|10092.9|10069.5|0
1603415700000|2020-10-23 01:15:00|10091.1|10067.7|10069.9|10063.9|10091.1|10077.9|10057.9|10051.9|2102
1603416000000|2020-10-23 01:20:00|10068.9|10062.9|10058.9|10052.9|10076.9|10070.9|10058.9|10052.9|813
1603416300000|2020-10-23 01:25:00|10057.9|10051.9|10057.9|10051.9|10069.9|10063.9|10057.9|10051.9|981
1603416600000|2020-10-23 01:30:00|10058.9|10052.9|10033.9|10027.9|10066.9|10060.9|10032.9|10026.9|2974
1603416900000|2020-10-23 01:35:00|10034.9|10028.9|10056.9|10050.9|10063.9|10057.9|10027.9|10021.9|2004
1603417200000|2020-10-23 01:40:00|10057.9|10051.9|10076.9|10070.9|10078.9|10072.9|10050.9|10044.9|1789
1603417500000|2020-10-23 01:45:00|10074.9|10068.9|10066.9|10060.9|10079.9|10073.9|10064.9|10058.9|2439
1603417800000|2020-10-23 01:50:00|10067.9|10061.9|10054.9|10048.9|10078.9|10072.9|10053.9|10047.9|1759
1603418100000|2020-10-23 01:55:00|10053.9|10047.9|10063.9|10057.9|10071.9|10065.9|10052.9|10046.9|3237
1603418400000|2020-10-23 02:00:00|10064.9|10058.9|10078.9|10072.9|10078.9|10072.9|10061.9|10055.9|1579
1603418700000|2020-10-23 02:05:00|10076.9|10070.9|10075.9|10069.9|10093.9|10087.9|10073.9|10067.9|1692
1603419000000|2020-10-23 02:10:00|10074.9|10068.9|10075.9|10069.9|10085.9|10079.9|10071.9|10065.9|906
1603419300000|2020-10-23 02:15:00|10074.9|10068.9|10086.9|10080.9|10098.9|10092.9|10073.9|10067.9|1180
1603419600000|2020-10-23 02:20:00|10085.9|10079.9|10090.9|10084.9|10091.9|10085.9|10076.9|10070.9|628
1603419900000|2020-10-23 02:25:00|10089.9|10083.9|10077.9|10071.9|10092.9|10086.9|10070.9|10064.9|1131
1603420200000|2020-10-23 02:30:00|10076.9|10070.9|10093.9|10087.9|10096.9|10090.9|10074.9|10068.9|1941
1603420500000|2020-10-23 02:35:00|10094.9|10088.9|10107.9|10101.9|10108.9|10102.9|10094.9|10088.9|1015
1603420800000|2020-10-23 02:40:00|10108.9|10102.9|10105.9|10099.9|10109.9|10103.9|10096.9|10090.9|1825
1603421100000|2020-10-23 02:45:00|10104.9|10098.9|10109.9|10103.9|10116.9|10110.9|10094.9|10088.9|787
1603421400000|2020-10-23 02:50:00|10110.9|10104.9|10103.9|10097.9|10111.9|10105.9|10100.9|10094.9|669
1603421700000|2020-10-23 02:55:00|10102.9|10096.9|10120.9|10114.9|10120.9|10114.9|10100.9|10094.9|601
1603422000000|2020-10-23 03:00:00|10118.9|10112.9|10136.9|10130.9|10142.9|10136.9|10115.9|10109.9|2232
1603422300000|2020-10-23 03:05:00|10137.9|10131.9|10154.9|10148.9|10159.9|10153.9|10136.9|10130.9|1489
1603422600000|2020-10-23 03:10:00|10155.9|10149.9|10148.9|10142.9|10156.9|10150.9|10144.9|10138.9|897
1603422900000|2020-10-23 03:15:00|10147.9|10141.9|10144.9|10138.9|10157.9|10151.9|10138.9|10132.9|1119
1603423200000|2020-10-23 03:20:00|10143.9|10137.9|10141.9|10135.9|10149.9|10143.9|10138.9|10132.9|1221
1603423500000|2020-10-23 03:25:00|10142.9|10136.9|10132.9|10126.9|10148.9|10142.9|10132.9|10126.9|550
1603423800000|2020-10-23 03:30:00|10131.9|10125.9|10139.9|10133.9|10140.9|10134.9|10131.9|10125.9|287
1603424100000|2020-10-23 03:35:00|10140.9|10134.9|10137.9|10131.9|10143.9|10137.9|10136.9|10130.9|597
1603424400000|2020-10-23 03:40:00|10138.9|10132.9|10141.9|10135.9|10143.9|10137.9|10137.9|10131.9|778
1603424700000|2020-10-23 03:45:00|10142.9|10136.9|10135.9|10129.9|10143.9|10137.9|10135.9|10129.9|305
1603425000000|2020-10-23 03:50:00|10136.9|10130.9|10135.9|10129.9|10136.9|10130.9|10133.9|10127.9|393
1603425300000|2020-10-23 03:55:00|10134.9|10128.9|10140.9|10134.9|10141.9|10135.9|10134.9|10128.9|1507
1603425600000|2020-10-23 04:00:00|10148.6|10125.2|10148.3|10124.9|10151.2|10127.8|10148.3|10124.9|15
1603425900000|2020-10-23 04:05:00|10148.5|10125.1|10146|10122.6|10148.6|10125.2|10146|10122.6|0
1603426200000|2020-10-23 04:10:00|10146.1|10122.7|10145.7|10122.3|10148.1|10124.7|10144.1|10120.7|0
1603426500000|2020-10-23 04:15:00|10146.2|10122.8|10145.5|10122.1|10148.1|10124.7|10145.5|10122.1|0
1603426800000|2020-10-23 04:20:00|10145.6|10122.2|10147.4|10124|10147.9|10124.5|10145.6|10122.2|0
1603427100000|2020-10-23 04:25:00|10147.6|10124.2|10145|10121.6|10147.6|10124.2|10145|10121.6|0
1603427400000|2020-10-23 04:30:00|10145.3|10121.9|10147.1|10123.7|10148.4|10125|10145.3|10121.9|0
1603427700000|2020-10-23 04:35:00|10147.3|10123.9|10150.6|10127.2|10150.6|10127.2|10146.4|10123|0
1603428000000|2020-10-23 04:40:00|10150.3|10126.9|10146.4|10123|10150.6|10127.2|10145.5|10122.1|0
1603428300000|2020-10-23 04:45:00|10148|10124.6|10148.2|10124.8|10148.2|10124.8|10145.6|10122.2|0
1603428600000|2020-10-23 04:50:00|10149|10125.6|10152.4|10129|10152.4|10129|10149|10125.6|0
1603428900000|2020-10-23 04:55:00|10152.7|10129.3|10154|10130.6|10154|10130.6|10151.9|10128.5|0
1603429200000|2020-10-23 05:00:00|10152.7|10129.3|10144.9|10138.9|10152.9|10146.9|10138.9|10129|1974
1603429500000|2020-10-23 05:05:00|10143.9|10137.9|10146.9|10140.9|10154.9|10148.9|10141.9|10135.9|2994
1603429800000|2020-10-23 05:10:00|10145.9|10139.9|10137.9|10131.9|10145.9|10139.9|10135.9|10129.9|566
1603430100000|2020-10-23 05:15:00|10136.9|10130.9|10110.9|10104.9|10136.9|10130.9|10108.9|10102.9|1665
1603430400000|2020-10-23 05:20:00|10109.9|10103.9|10107.9|10101.9|10121.9|10115.9|10103.9|10097.9|1335
1603430700000|2020-10-23 05:25:00|10106.9|10100.9|10114.9|10108.9|10117.9|10111.9|10104.9|10098.9|750
1603431000000|2020-10-23 05:30:00|10113.9|10107.9|10113.9|10107.9|10120.9|10114.9|10111.9|10105.9|492
1603431300000|2020-10-23 05:35:00|10112.9|10106.9|10107.9|10101.9|10114.9|10108.9|10106.9|10100.9|509
1603431600000|2020-10-23 05:40:00|10108.9|10102.9|10122.9|10116.9|10123.9|10117.9|10106.9|10100.9|681
1603431900000|2020-10-23 05:45:00|10121.9|10115.9|10116.9|10110.9|10122.9|10116.9|10110.9|10104.9|564
1603432200000|2020-10-23 05:50:00|10115.9|10109.9|10097.9|10091.9|10115.9|10109.9|10090.9|10084.9|1124
1603432500000|2020-10-23 05:55:00|10098.9|10092.9|10094.9|10088.9|10100.9|10094.9|10091.9|10085.9|693
1603432800000|2020-10-23 06:00:00|10093.9|10087.9|10089.9|10083.9|10099.9|10093.9|10089.9|10083.9|682
1603433100000|2020-10-23 06:05:00|10088.9|10082.9|10073.9|10067.9|10090.9|10084.9|10072.9|10066.9|1932
1603433400000|2020-10-23 06:10:00|10072.9|10066.9|10064.9|10058.9|10072.9|10066.9|10059.9|10053.9|1494
1603433700000|2020-10-23 06:15:00|10063.9|10057.9|10078.9|10072.9|10083.9|10077.9|10057.9|10051.9|1190
1603434000000|2020-10-23 06:20:00|10079.9|10073.9|10085.9|10079.9|10088.9|10082.9|10078.9|10072.9|558
1603434300000|2020-10-23 06:25:00|10084.9|10078.9|10087.9|10081.9|10091.9|10085.9|10084.9|10078.9|470
1603434600000|2020-10-23 06:30:00|10088.9|10082.9|10085.9|10079.9|10090.9|10084.9|10080.9|10074.9|1605
1603434900000|2020-10-23 06:35:00|10084.9|10078.9|10082.9|10076.9|10091.9|10085.9|10082.9|10076.9|665
1603435200000|2020-10-23 06:40:00|10083.9|10077.9|10080.9|10074.9|10085.9|10079.9|10077.9|10071.9|799
1603435500000|2020-10-23 06:45:00|10079.9|10073.9|10079.9|10073.9|10086.9|10080.9|10079.9|10073.9|1755
1603435800000|2020-10-23 06:50:00|10080.9|10074.9|10091.9|10085.9|10091.9|10085.9|10080.9|10074.9|781
1603436100000|2020-10-23 06:55:00|10090.9|10084.9|10088.9|10082.9|10093.9|10087.9|10087.9|10081.9|1327
1603436400000|2020-10-23 07:00:00|10087.9|10081.9|10095.9|10089.9|10097.9|10091.9|10086.9|10080.9|574
1603436700000|2020-10-23 07:05:00|10096.9|10090.9|10096.9|10090.9|10100.9|10094.9|10094.9|10088.9|1836
1603437000000|2020-10-23 07:10:00|10097.9|10091.9|10095.9|10089.9|10099.9|10093.9|10092.9|10086.9|1018
1603437300000|2020-10-23 07:15:00|10094.9|10088.9|10102.9|10096.9|10104.9|10098.9|10094.9|10088.9|846
1603437600000|2020-10-23 07:20:00|10101.9|10095.9|10110.9|10104.9|10114.9|10108.9|10101.9|10095.9|644
1603437900000|2020-10-23 07:25:00|10112.9|10106.9|10114.9|10108.9|10116.9|10110.9|10110.9|10104.9|365
1603438200000|2020-10-23 07:30:00|10115.9|10109.9|10125.9|10119.9|10131.9|10125.9|10115.9|10109.9|1167
1603438500000|2020-10-23 07:35:00|10124.9|10118.9|10140.9|10134.9|10143.9|10137.9|10124.9|10118.9|2486
1603438800000|2020-10-23 07:40:00|10141.9|10135.9|10124.9|10118.9|10143.9|10137.9|10121.9|10115.9|1964
1603439100000|2020-10-23 07:45:00|10125.9|10119.9|10135.9|10129.9|10135.9|10129.9|10122.9|10116.9|664
1603439400000|2020-10-23 07:50:00|10136.9|10130.9|10126.9|10120.9|10138.9|10132.9|10125.9|10119.9|2444
1603439700000|2020-10-23 07:55:00|10125.9|10119.9|10129.9|10123.9|10141.9|10135.9|10124.9|10118.9|1713
1603440000000|2020-10-23 08:00:00|10128.9|10122.9|10118.9|10112.9|10130.9|10124.9|10111.9|10105.9|6450
1603440300000|2020-10-23 08:05:00|10119.9|10113.9|10097.9|10091.9|10125.9|10119.9|10095.9|10089.9|3182
1603440600000|2020-10-23 08:10:00|10098.9|10092.9|10115.9|10109.9|10120.9|10114.9|10097.9|10091.9|4036
1603440900000|2020-10-23 08:15:00|10116.9|10110.9|10115.9|10109.9|10120.9|10114.9|10113.9|10107.9|8446
1603441200000|2020-10-23 08:20:00|10117.9|10111.9|10110.9|10104.9|10126.9|10120.9|10109.9|10103.9|3124
1603441500000|2020-10-23 08:25:00|10109.9|10103.9|10124.9|10118.9|10125.9|10119.9|10109.9|10103.9|4014
1603441800000|2020-10-23 08:30:00|10132.9|10109.5|10127.4|10104|10135|10111.6|10122.1|10098.7|1
1603442100000|2020-10-23 08:35:00|10127.5|10104.1|10129.3|10105.9|10132.7|10109.3|10126.6|10103.2|0
1603442400000|2020-10-23 08:40:00|10129|10105.6|10129.3|10105.9|10133.2|10109.8|10127.4|10104|0
1603442700000|2020-10-23 08:45:00|10127.7|10104.3|10128.7|10105.3|10131.3|10107.9|10126.6|10103.2|0
1603443000000|2020-10-23 08:50:00|10128.6|10105.2|10125.1|10101.7|10130.8|10107.4|10119|10095.6|0
1603443300000|2020-10-23 08:55:00|10125.3|10101.9|10120.1|10096.7|10125.6|10102.2|10118.2|10094.8|0
1603443600000|2020-10-23 09:00:00|10120.3|10096.9|10120.2|10096.8|10124.6|10101.2|10118.6|10095.2|0
1603443900000|2020-10-23 09:05:00|10120.3|10096.9|10120.9|10097.5|10122.8|10099.4|10116.5|10093.1|0
1603444200000|2020-10-23 09:10:00|10121.1|10097.7|10127.2|10103.8|10128.3|10104.9|10120.7|10097.3|0
1603444500000|2020-10-23 09:15:00|10120.4|10114.4|10123.9|10117.9|10124.9|10118.9|10115.4|10109.4|277
1603444800000|2020-10-23 09:20:00|10123.4|10117.4|10129.9|10123.9|10133.4|10127.4|10123.4|10117.4|128
1603445100000|2020-10-23 09:25:00|10129.4|10123.4|10128.4|10122.4|10131.9|10125.9|10128.4|10122.4|32
1603445400000|2020-10-23 09:30:00|10128.9|10122.9|10125.9|10119.9|10131.9|10125.9|10125.9|10119.9|151
1603445700000|2020-10-23 09:35:00|10126.4|10120.4|10125.4|10119.4|10126.9|10120.9|10122.4|10116.4|63
1603446000000|2020-10-23 09:40:00|10124.9|10118.9|10118.4|10112.4|10125.4|10119.4|10117.4|10111.4|93
1603446300000|2020-10-23 09:45:00|10118.9|10112.9|10118.9|10112.9|10120.4|10114.4|10115.4|10109.4|54
1603446600000|2020-10-23 09:50:00|10118.4|10112.4|10123.4|10117.4|10126.4|10120.4|10118.4|10112.4|138
1603446900000|2020-10-23 09:55:00|10122.9|10116.9|10121.9|10115.9|10122.9|10116.9|10120.4|10114.4|60
1603447200000|2020-10-23 10:00:00|10121.4|10115.4|10123.9|10117.9|10126.4|10120.4|10120.4|10114.4|86
1603447500000|2020-10-23 10:05:00|10124.4|10118.4|10127.4|10121.4|10127.9|10121.9|10121.4|10115.4|41
1603447800000|2020-10-23 10:10:00|10126.9|10120.9|10129.4|10123.4|10129.9|10123.9|10126.4|10120.4|97
1603448100000|2020-10-23 10:15:00|10128.9|10122.9|10128.9|10122.9|10130.4|10124.4|10126.9|10120.9|36
1603448400000|2020-10-23 10:20:00|10128.4|10122.4|10127.9|10121.9|10131.4|10125.4|10126.4|10120.4|7
1603448700000|2020-10-23 10:25:00|10127.4|10121.4|10122.4|10116.4|10128.4|10122.4|10121.9|10115.9|11
1603449000000|2020-10-23 10:30:00|10121.9|10115.9|10125.9|10119.9|10126.9|10120.9|10121.9|10115.9|22
1603449300000|2020-10-23 10:35:00|10125.4|10119.4|10127.9|10121.9|10127.9|10121.9|10124.4|10118.4|46
1603449600000|2020-10-23 10:40:00|10127.4|10121.4|10130.4|10124.4|10132.4|10126.4|10127.4|10121.4|30
1603449900000|2020-10-23 10:45:00|10130.9|10124.9|10131.4|10125.4|10132.4|10126.4|10129.4|10123.4|136
1603450200000|2020-10-23 10:50:00|10130.9|10124.9|10132.4|10126.4|10133.4|10127.4|10129.4|10123.4|47
1603450500000|2020-10-23 10:55:00|10132.9|10126.9|10128.9|10122.9|10133.9|10127.9|10128.9|10122.9|229
1603450800000|2020-10-23 11:00:00|10129.4|10123.4|10126.4|10120.4|10129.9|10123.9|10125.4|10119.4|26
1603451100000|2020-10-23 11:05:00|10125.9|10119.9|10128.9|10122.9|10131.4|10125.4|10125.9|10119.9|8
1603451400000|2020-10-23 11:10:00|10129.4|10123.4|10130.9|10124.9|10131.9|10125.9|10127.4|10121.4|10
1603451700000|2020-10-23 11:15:00|10131.4|10125.4|10127.9|10121.9|10131.4|10125.4|10127.9|10121.9|7
1603452000000|2020-10-23 11:20:00|10126.9|10120.9|10129.4|10123.4|10129.4|10123.4|10125.4|10119.4|68
1603452300000|2020-10-23 11:25:00|10128.9|10122.9|10127.9|10121.9|10129.9|10123.9|10126.9|10120.9|16
1603452600000|2020-10-23 11:30:00|10128.4|10122.4|10125.9|10119.9|10130.4|10124.4|10125.4|10119.4|34
1603452900000|2020-10-23 11:35:00|10126.4|10120.4|10128.9|10122.9|10129.4|10123.4|10125.4|10119.4|44
1603453200000|2020-10-23 11:40:00|10128.4|10122.4|10128.4|10122.4|10129.4|10123.4|10126.4|10120.4|23
1603453500000|2020-10-23 11:45:00|10128.9|10122.9|10127.9|10121.9|10130.4|10124.4|10127.4|10121.4|59
1603453800000|2020-10-23 11:50:00|10128.4|10122.4|10127.4|10121.4|10129.4|10123.4|10126.4|10120.4|18
1603454100000|2020-10-23 11:55:00|10126.9|10120.9|10129.4|10123.4|10131.4|10125.4|10126.9|10120.9|64
1603454400000|2020-10-23 12:00:00|10128.9|10122.9|10129.4|10123.4|10129.4|10123.4|10126.9|10120.9|32
1603454700000|2020-10-23 12:05:00|10128.9|10122.9|10128.4|10122.4|10129.4|10123.4|10127.4|10121.4|19
1603455000000|2020-10-23 12:10:00|10127.9|10121.9|10126.9|10120.9|10128.4|10122.4|10126.4|10120.4|30
1603455300000|2020-10-23 12:15:00|10126.4|10120.4|10132.4|10126.4|10133.4|10127.4|10126.4|10120.4|120
1603455600000|2020-10-23 12:20:00|10131.9|10125.9|10131.4|10125.4|10136.9|10130.9|10131.4|10125.4|294
1603455900000|2020-10-23 12:25:00|10130.9|10124.9|10132.9|10126.9|10134.4|10128.4|10130.4|10124.4|51
1603456200000|2020-10-23 12:30:00|10133.4|10127.4|10132.4|10126.4|10135.4|10129.4|10132.4|10126.4|36
1603456500000|2020-10-23 12:35:00|10132.9|10126.9|10132.4|10126.4|10132.9|10126.9|10130.9|10124.9|32
1603456800000|2020-10-23 12:40:00|10131.9|10125.9|10134.4|10128.4|10136.4|10130.4|10131.4|10125.4|64
1603457100000|2020-10-23 12:45:00|10133.9|10127.9|10133.9|10127.9|10135.4|10129.4|10132.4|10126.4|61
1603457400000|2020-10-23 12:50:00|10134.4|10128.4|10134.4|10128.4|10134.4|10128.4|10132.4|10126.4|47
1603457700000|2020-10-23 12:55:00|10133.9|10127.9|10132.9|10126.9|10134.9|10128.9|10132.4|10126.4|33
1603458000000|2020-10-23 13:00:00|10132.4|10126.4|10130.4|10124.4|10133.4|10127.4|10130.4|10124.4|19
1603458300000|2020-10-23 13:05:00|10129.9|10123.9|10125.9|10119.9|10130.4|10124.4|10124.4|10118.4|138
1603458600000|2020-10-23 13:10:00|10125.4|10119.4|10123.4|10117.4|10126.4|10120.4|10122.9|10116.9|63
1603458900000|2020-10-23 13:15:00|10122.9|10116.9|10119.9|10113.9|10123.4|10117.4|10119.9|10113.9|84
1603459200000|2020-10-23 13:20:00|10119.4|10113.4|10124.4|10118.4|10124.9|10118.9|10119.4|10113.4|42
1603459500000|2020-10-23 13:25:00|10124.9|10118.9|10122.4|10116.4|10125.9|10119.9|10121.9|10115.9|64
1603459800000|2020-10-23 13:30:00|10121.9|10115.9|10104.4|10098.4|10121.9|10115.9|10103.9|10097.9|546
1603460100000|2020-10-23 13:35:00|10103.9|10097.9|10104.4|10098.4|10108.4|10102.4|10100.4|10094.4|394
1603460400000|2020-10-23 13:40:00|10104.9|10098.9|10106.4|10100.4|10106.4|10100.4|10099.9|10093.9|594
1603460700000|2020-10-23 13:45:00|10106.9|10100.9|10098.9|10092.9|10108.4|10102.4|10097.9|10091.9|371
1603461000000|2020-10-23 13:50:00|10098.4|10092.4|10103.9|10097.9|10107.4|10101.4|10096.9|10090.9|245
1603461300000|2020-10-23 13:55:00|10103.4|10097.4|10102.4|10096.4|10107.4|10101.4|10100.4|10094.4|162
1603461600000|2020-10-23 14:00:00|10101.4|10095.4|10092.4|10086.4|10102.4|10096.4|10088.4|10082.4|338
1603461900000|2020-10-23 14:05:00|10091.4|10085.4|10099.9|10093.9|10100.9|10094.9|10090.9|10084.9|329
1603462200000|2020-10-23 14:10:00|10100.4|10094.4|10114.4|10108.4|10114.4|10108.4|10095.9|10089.9|290
1603462500000|2020-10-23 14:15:00|10114.9|10108.9|10110.9|10104.9|10115.9|10109.9|10110.4|10104.4|190
1603462800000|2020-10-23 14:20:00|10111.4|10105.4|10110.9|10104.9|10113.9|10107.9|10108.9|10102.9|127
1603463100000|2020-10-23 14:25:00|10111.4|10105.4|10113.4|10107.4|10118.4|10112.4|10110.4|10104.4|89
1603463400000|2020-10-23 14:30:00|10112.9|10106.9|10120.4|10114.4|10121.4|10115.4|10111.4|10105.4|207
1603463700000|2020-10-23 14:35:00|10120.9|10114.9|10122.4|10116.4|10123.4|10117.4|10115.4|10109.4|127
1603464000000|2020-10-23 14:40:00|10122.9|10116.9|10109.9|10103.9|10122.9|10116.9|10105.9|10099.9|108
1603464300000|2020-10-23 14:45:00|10109.4|10103.4|10111.9|10105.9|10115.4|10109.4|10108.4|10102.4|245
1603464600000|2020-10-23 14:50:00|10112.4|10106.4|10118.4|10112.4|10119.4|10113.4|10109.4|10103.4|116
1603464900000|2020-10-23 14:55:00|10117.9|10111.9|10115.9|10109.9|10117.9|10111.9|10110.9|10104.9|121
1603465200000|2020-10-23 15:00:00|10116.9|10110.9|10112.9|10106.9|10118.9|10112.9|10108.9|10102.9|58
1603465500000|2020-10-23 15:05:00|10114.9|10108.9|10107.9|10101.9|10114.9|10108.9|10106.9|10100.9|254
1603465800000|2020-10-23 15:10:00|10108.9|10102.9|10110.9|10104.9|10110.9|10104.9|10102.9|10096.9|243
1603466100000|2020-10-23 15:15:00|10111.9|10105.9|10105.9|10099.9|10112.9|10106.9|10102.9|10096.9|222
1603466400000|2020-10-23 15:20:00|10106.9|10100.9|10096.9|10090.9|10106.9|10100.9|10095.9|10089.9|279
1603466700000|2020-10-23 15:25:00|10097.9|10091.9|10098.9|10092.9|10101.9|10095.9|10093.9|10087.9|244
1603467000000|2020-10-23 15:30:00|10097.9|10091.9|10101.9|10095.9|10104.9|10098.9|10095.9|10089.9|235
1603467300000|2020-10-23 15:35:00|10103.9|10097.9|10104.9|10098.9|10104.9|10098.9|10100.9|10094.9|146
1603467600000|2020-10-23 15:40:00|10102.9|10096.9|10109.9|10103.9|10110.9|10104.9|10102.9|10096.9|143
1603467900000|2020-10-23 15:45:00|10110.9|10104.9|10110.9|10104.9|10111.9|10105.9|10105.9|10099.9|219
1603468200000|2020-10-23 15:50:00|10109.9|10103.9|10113.9|10107.9|10114.9|10108.9|10108.9|10102.9|166
1603468500000|2020-10-23 15:55:00|10112.9|10106.9|10122.9|10116.9|10122.9|10116.9|10112.9|10106.9|125
1603468800000|2020-10-23 16:00:00|10121.9|10115.9|10132.9|10126.9|10132.9|10126.9|10121.9|10115.9|272
1603469100000|2020-10-23 16:05:00|10133.9|10127.9|10129.9|10123.9|10133.9|10127.9|10127.9|10121.9|134
1603469400000|2020-10-23 16:10:00|10128.9|10122.9|10126.9|10120.9|10130.9|10124.9|10126.9|10120.9|126
1603469700000|2020-10-23 16:15:00|10125.9|10119.9|10120.9|10114.9|10127.9|10121.9|10112.9|10106.9|233
1603470000000|2020-10-23 16:20:00|10119.9|10113.9|10120.9|10114.9|10122.9|10116.9|10115.9|10109.9|96
1603470300000|2020-10-23 16:25:00|10121.9|10115.9|10119.9|10113.9|10122.9|10116.9|10119.9|10113.9|62
1603470600000|2020-10-23 16:30:00|10118.9|10112.9|10116.9|10110.9|10119.9|10113.9|10113.9|10107.9|115
1603470900000|2020-10-23 16:35:00|10117.9|10111.9|10120.9|10114.9|10120.9|10114.9|10116.9|10110.9|91
1603471200000|2020-10-23 16:40:00|10119.9|10113.9|10123.9|10117.9|10123.9|10117.9|10119.9|10113.9|67
1603471500000|2020-10-23 16:45:00|10122.9|10116.9|10126.9|10120.9|10128.9|10122.9|10122.9|10116.9|70
1603471800000|2020-10-23 16:50:00|10125.9|10119.9|10127.9|10121.9|10128.9|10122.9|10125.9|10119.9|36
1603472100000|2020-10-23 16:55:00|10128.9|10122.9|10124.9|10118.9|10130.9|10124.9|10122.9|10116.9|149
1603472400000|2020-10-23 17:00:00|10125.9|10119.9|10130.9|10124.9|10131.9|10125.9|10125.9|10119.9|63
1603472700000|2020-10-23 17:05:00|10129.9|10123.9|10129.9|10123.9|10131.9|10125.9|10128.9|10122.9|51
1603473000000|2020-10-23 17:10:00|10128.9|10122.9|10127.9|10121.9|10129.9|10123.9|10126.9|10120.9|34
1603473300000|2020-10-23 17:15:00|10128.9|10122.9|10129.9|10123.9|10129.9|10123.9|10127.9|10121.9|57
1603473600000|2020-10-23 17:20:00|10131.9|10125.9|10132.9|10126.9|10134.9|10128.9|10131.9|10125.9|48
1603473900000|2020-10-23 17:25:00|10131.9|10125.9|10130.9|10124.9|10132.9|10126.9|10130.9|10124.9|26
1603474200000|2020-10-23 17:30:00|10131.9|10125.9|10129.9|10123.9|10131.9|10125.9|10129.9|10123.9|21
1603474500000|2020-10-23 17:35:00|10128.9|10122.9|10127.9|10121.9|10128.9|10122.9|10127.9|10121.9|34
1603474800000|2020-10-23 17:40:00|10128.9|10122.9|10126.9|10120.9|10128.9|10122.9|10126.9|10120.9|28
1603475100000|2020-10-23 17:45:00|10127.9|10121.9|10127.9|10121.9|10127.9|10121.9|10126.9|10120.9|15
1603475400000|2020-10-23 17:50:00|10128.9|10122.9|10126.9|10120.9|10129.9|10123.9|10126.9|10120.9|15
1603475700000|2020-10-23 17:55:00|10127.9|10121.9|10127.9|10121.9|10127.9|10121.9|10126.9|10120.9|15
1603476000000|2020-10-23 18:00:00|10128.9|10122.9|10130.9|10124.9|10130.9|10124.9|10126.9|10120.9|17
1603476300000|2020-10-23 18:05:00|10131.9|10125.9|10133.9|10127.9|10136.9|10130.9|10131.9|10125.9|111
1603476600000|2020-10-23 18:10:00|10132.9|10126.9|10134.9|10128.9|10134.9|10128.9|10130.9|10124.9|28
1603476900000|2020-10-23 18:15:00|10135.9|10129.9|10137.9|10131.9|10139.9|10133.9|10134.9|10128.9|62
1603477200000|2020-10-23 18:20:00|10135.9|10129.9|10136.9|10130.9|10136.9|10130.9|10134.9|10128.9|40
1603477500000|2020-10-23 18:25:00|10138.9|10132.9|10141.9|10135.9|10142.9|10136.9|10138.9|10132.9|73
1603477800000|2020-10-23 18:30:00|10142.9|10136.9|10139.9|10133.9|10143.9|10137.9|10139.9|10133.9|97
1603478100000|2020-10-23 18:35:00|10138.9|10132.9|10137.9|10131.9|10138.9|10132.9|10135.9|10129.9|59
1603478400000|2020-10-23 18:40:00|10138.9|10132.9|10139.9|10133.9|10139.9|10133.9|10138.9|10132.9|30
1603478700000|2020-10-23 18:45:00|10140.9|10134.9|10138.9|10132.9|10140.9|10134.9|10137.9|10131.9|15
1603479000000|2020-10-23 18:50:00|10137.9|10131.9|10138.9|10132.9|10139.9|10133.9|10136.9|10130.9|66
1603479300000|2020-10-23 18:55:00|10139.9|10133.9|10148.5|10125.1|10148.5|10139.9|10136.9|10124.8|125
1603479600000|2020-10-23 19:00:00|10148.2|10124.8|10150|10126.6|10150.9|10127.5|10148.2|10124.8|0
1603479900000|2020-10-23 19:05:00|10150.4|10127|10154.6|10131.2|10154.6|10131.2|10150|10126.6|0
1603480200000|2020-10-23 19:10:00|10154.5|10131.1|10157.9|10134.5|10158.9|10135.5|10153.9|10130.5|0
1603480500000|2020-10-23 19:15:00|10158|10134.6|10157.1|10133.7|10158.5|10135.1|10155.2|10131.8|0
1603480800000|2020-10-23 19:20:00|10157.5|10134.1|10158.1|10134.7|10159.8|10136.4|10156.4|10133|0
1603481100000|2020-10-23 19:25:00|10158|10134.6|10158.5|10135.1|10158.5|10135.1|10157.6|10134.2|0
1603481400000|2020-10-23 19:30:00|10158.6|10135.2|10158.2|10134.8|10159.3|10135.9|10156.6|10133.2|0
1603481700000|2020-10-23 19:35:00|10158.1|10134.7|10158.4|10135|10159.9|10136.5|10156.1|10132.7|0
1603482000000|2020-10-23 19:40:00|10158.5|10135.1|10160.8|10137.4|10162.3|10138.9|10158.3|10134.9|0
1603482300000|2020-10-23 19:45:00|10160.9|10137.5|10162.8|10139.4|10163.6|10140.2|10159.7|10136.3|0
1603482600000|2020-10-23 19:50:00|10162.9|10139.5|10164.9|10141.5|10164.9|10141.5|10161.6|10138.2|0
1603482900000|2020-10-23 19:55:00|10165|10141.6|10173|10149.6|10173|10149.6|10164.4|10141|0
1603483200000|2020-10-23 20:00:00|10172|10148.6|10162.2|10138.8|10172|10148.6|10160.4|10137|0
1603483500000|2020-10-23 20:05:00|10161.7|10138.3|10162.7|10139.3|10163.3|10139.9|10160.2|10136.8|0
1603483800000|2020-10-23 20:10:00|10162.2|10138.8|10159.7|10136.3|10164.8|10141.4|10158.6|10135.2|0
1603484100000|2020-10-23 20:15:00|10159.9|10136.5|10160.7|10137.3|10160.7|10137.3|10159.3|10135.9|0
1603484400000|2020-10-23 20:20:00|10161.1|10137.7|10160.6|10137.2|10161.4|10138|10160.6|10137.2|0
1603484700000|2020-10-23 20:25:00|10160.5|10137.1|10162|10138.6|10162|10138.6|10160.5|10137.1|0
1603485000000|2020-10-23 20:30:00|10161.4|10138|10165.6|10142.2|10167.1|10143.7|10160.4|10137|0
1603485300000|2020-10-23 20:35:00|10165|10141.6|10166.1|10142.7|10167.6|10144.2|10165|10141.6|0
1603485600000|2020-10-23 20:40:00|10165.6|10142.2|10163|10139.6|10166.1|10142.7|10162.5|10139.1|0
1603485900000|2020-10-23 20:45:00|10162.5|10139.1|10163.5|10140.1|10164.5|10141.1|10162|10138.6|0
1603486200000|2020-10-23 20:50:00|10163|10139.6|10164.5|10141.1|10166.6|10143.2|10162.5|10139.1|0
1603486500000|2020-10-23 20:55:00|10164|10140.6|10162.6|10139.2|10165.6|10142.2|10161.4|10138|0
1603663200000|2020-10-25 22:00:00|10143.7|10120.3|10141.6|10118.2|10144.2|10120.8|10139.1|10115.7|0
1603663500000|2020-10-25 22:05:00|10141.9|10118.5|10125.2|10101.8|10141.9|10118.5|10123.9|10100.5|0
1603663800000|2020-10-25 22:10:00|10124.9|10101.5|10124.7|10101.3|10128.8|10105.4|10122.1|10098.7|0
1603664100000|2020-10-25 22:15:00|10125.2|10101.8|10119|10095.6|10125.2|10101.8|10116.4|10093|0
1603664400000|2020-10-25 22:20:00|10119.2|10095.8|10109.2|10085.8|10120|10096.6|10105.8|10082.4|0
1603664700000|2020-10-25 22:25:00|10110.2|10086.8|10117.7|10094.3|10119|10095.6|10105.6|10082.2|0
1603665000000|2020-10-25 22:30:00|10118|10094.6|10122.1|10098.7|10122.1|10098.7|10118|10094.6|0
1603665300000|2020-10-25 22:35:00|10120|10096.6|10119.7|10096.3|10121.1|10097.7|10117.4|10094|0
1603665600000|2020-10-25 22:40:00|10120.2|10096.8|10118.9|10095.5|10121.5|10098.1|10116.8|10093.4|0
1603665900000|2020-10-25 22:45:00|10119.1|10095.7|10118.9|10095.5|10123.5|10100.1|10118.9|10095.5|0
1603666200000|2020-10-25 22:50:00|10119.4|10096|10119.9|10096.5|10122|10098.6|10119.4|10096|0
1603666500000|2020-10-25 22:55:00|10120.4|10097|10117.8|10094.4|10120.7|10097.3|10116.3|10092.9|0
1603666800000|2020-10-25 23:00:00|10118.4|10095|10123.5|10100.1|10124.5|10101.1|10117.3|10093.9|0
1603667100000|2020-10-25 23:05:00|10123|10099.6|10127.1|10103.7|10128.1|10104.7|10122.5|10099.1|0
1603667400000|2020-10-25 23:10:00|10127.6|10104.2|10129.7|10106.3|10132.3|10108.9|10126.1|10102.7|0
1603667700000|2020-10-25 23:15:00|10130.2|10106.8|10130.2|10106.8|10131.2|10107.8|10128.1|10104.7|0
1603668000000|2020-10-25 23:20:00|10130.4|10107|10131.7|10108.3|10133.3|10109.9|10130.4|10107|0
1603668300000|2020-10-25 23:25:00|10131.2|10107.8|10132.3|10108.9|10132.8|10109.4|10130.2|10106.8|0
1603668600000|2020-10-25 23:30:00|10132.8|10109.4|10131.7|10108.3|10133.3|10109.9|10130.2|10106.8|0
1603668900000|2020-10-25 23:35:00|10132.3|10108.9|10133|10109.6|10133|10109.6|10130.4|10107|0
1603669200000|2020-10-25 23:40:00|10132.5|10109.1|10133|10109.6|10133|10109.6|10131.5|10108.1|0
1603669500000|2020-10-25 23:45:00|10133.5|10110.1|10134.1|10110.7|10136.6|10113.2|10133.5|10110.1|0
1603669800000|2020-10-25 23:50:00|10134.3|10110.9|10134.6|10111.2|10137.1|10113.7|10134.3|10110.9|0
1603670100000|2020-10-25 23:55:00|10135.1|10111.7|10134.1|10110.7|10135.1|10111.7|10131.5|10108.1|0
1603670400000|2020-10-26 00:00:00|10133.5|10110.1|10136.6|10113.2|10138.2|10114.8|10131|10107.6|0
1603670700000|2020-10-26 00:05:00|10137.1|10113.7|10138.2|10114.8|10139.7|10116.3|10136.6|10113.2|0
1603671000000|2020-10-26 00:10:00|10138.7|10115.3|10137.1|10113.7|10138.7|10115.3|10135.6|10112.2|0
1603671300000|2020-10-26 00:15:00|10137.7|10114.3|10129.8|10106.4|10140|10116.6|10127.9|10104.5|0
1603671600000|2020-10-26 00:20:00|10129.9|10106.5|10130.3|10106.9|10132.1|10108.7|10120.8|10097.4|0
1603671900000|2020-10-26 00:25:00|10130.2|10106.8|10126.4|10103|10131.1|10107.7|10124.8|10101.4|0
1603672200000|2020-10-26 00:30:00|10126.2|10102.8|10126.9|10103.5|10128.7|10105.3|10124.5|10101.1|0
1603672500000|2020-10-26 00:35:00|10126.6|10103.2|10135.5|10112.1|10137.4|10114|10124.5|10101.1|0
1603672800000|2020-10-26 00:40:00|10135.4|10112|10137.1|10113.7|10139.2|10115.8|10132.9|10109.5|0
1603673100000|2020-10-26 00:45:00|10137.9|10114.5|10142.3|10118.9|10146.3|10122.9|10136.7|10113.3|0
1603673400000|2020-10-26 00:50:00|10142.6|10119.2|10142.6|10119.2|10145|10121.6|10140|10116.6|0
1603673700000|2020-10-26 00:55:00|10142.5|10119.1|10139.8|10116.4|10142.6|10119.2|10136.8|10113.4|0
1603674000000|2020-10-26 01:00:00|10140|10116.6|10142.1|10118.7|10144.5|10121.1|10137.9|10114.5|0
1603674300000|2020-10-26 01:05:00|10142.2|10118.8|10143.9|10120.5|10146.3|10122.9|10141.6|10118.2|0
1603674600000|2020-10-26 01:10:00|10144.7|10121.3|10147.7|10124.3|10147.9|10124.5|10143.9|10120.5|0
1603674900000|2020-10-26 01:15:00|10149.5|10126.1|10144.8|10121.4|10149.5|10126.1|10144.8|10121.4|0
1603675200000|2020-10-26 01:20:00|10144.9|10121.5|10142.2|10118.8|10145.9|10122.5|10141.9|10118.5|0
1603675500000|2020-10-26 01:25:00|10142.3|10118.9|10143.3|10119.9|10145.3|10121.9|10141.9|10118.5|0
1603675800000|2020-10-26 01:30:00|10141.7|10118.3|10126.5|10103.1|10143.3|10119.9|10125.9|10102.5|0
1603676100000|2020-10-26 01:35:00|10126.7|10103.3|10122|10098.6|10127|10103.6|10120|10096.6|0
1603676400000|2020-10-26 01:40:00|10121.3|10097.9|10120|10096.6|10125.2|10101.8|10120|10096.6|0
1603676700000|2020-10-26 01:45:00|10119.7|10096.3|10064.4|10041|10122.8|10099.4|10064.1|10040.7|0
1603677000000|2020-10-26 01:50:00|10064.5|10041.1|10064.5|10041.1|10065.1|10041.7|10062.5|10039.1|0
1603677300000|2020-10-26 01:55:00|10065.3|10041.9|10064.9|10041.5|10069.1|10045.7|10064.1|10040.7|0
1603677600000|2020-10-26 02:00:00|10064.1|10040.7|10064.3|10040.9|10066.2|10042.8|10063.2|10039.8|0
1603677900000|2020-10-26 02:05:00|10064.1|10040.7|10064.6|10041.2|10066.4|10043|10063.3|10039.9|0
1603678200000|2020-10-26 02:10:00|10064.8|10041.4|10063.5|10040.1|10066.9|10043.5|10062|10038.6|0
1603678500000|2020-10-26 02:15:00|10063.4|10040|10064.4|10041|10065.7|10042.3|10060.7|10037.3|0
1603678800000|2020-10-26 02:20:00|10064.1|10040.7|10067|10043.6|10068.8|10045.4|10063.8|10040.4|0
1603679100000|2020-10-26 02:25:00|10067.2|10043.8|10064.6|10041.2|10067.2|10043.8|10063|10039.6|0
1603679400000|2020-10-26 02:30:00|10063.8|10040.4|10065.2|10041.8|10067|10043.6|10062.8|10039.4|0
1603679700000|2020-10-26 02:35:00|10065.1|10041.7|10063.4|10040|10069.3|10045.9|10063.4|10040|0
1603680000000|2020-10-26 02:40:00|10063.5|10040.1|10066|10042.6|10067.2|10043.8|10063.5|10040.1|0
1603680300000|2020-10-26 02:45:00|10065.2|10041.8|10065.9|10042.5|10066.8|10043.4|10064.5|10041.1|0
1603680600000|2020-10-26 02:50:00|10065.8|10042.4|10064.1|10040.7|10065.9|10042.5|10062.8|10039.4|0
1603680900000|2020-10-26 02:55:00|10063.9|10040.5|10060.4|10037|10065.9|10042.5|10059.1|10035.7|0
1603681200000|2020-10-26 03:00:00|10059.6|10036.2|10060.4|10037|10060.6|10037.2|10059.3|10035.9|0
1603681500000|2020-10-26 03:05:00|10060.5|10037.1|10063.6|10040.2|10063.6|10040.2|10058.5|10035.1|0
1603681800000|2020-10-26 03:10:00|10063.5|10040.1|10061.8|10038.4|10063.6|10040.2|10059.4|10036|0
1603682100000|2020-10-26 03:15:00|10061.6|10038.2|10056.1|10032.7|10064.8|10041.4|10056.1|10032.7|0
1603682400000|2020-10-26 03:20:00|10055.8|10032.4|10053.1|10029.7|10058|10034.6|10049.1|10025.7|0
1603682700000|2020-10-26 03:25:00|10053|10029.6|10054.8|10031.4|10056.5|10033.1|10051.9|10028.5|0
1603683000000|2020-10-26 03:30:00|10054.7|10031.3|10053.7|10030.3|10054.7|10031.3|10050.9|10027.5|0
1603683300000|2020-10-26 03:35:00|10053.6|10030.2|10053.7|10030.3|10054.1|10030.7|10051.4|10028|0
1603683600000|2020-10-26 03:40:00|10052.9|10029.5|10051.9|10028.5|10054|10030.6|10051.8|10028.4|0
1603683900000|2020-10-26 03:45:00|10051.8|10028.4|10055.6|10032.2|10056|10032.6|10051.6|10028.2|0
1603684200000|2020-10-26 03:50:00|10055.1|10031.7|10056.9|10033.5|10056.9|10033.5|10054.8|10031.4|0
1603684500000|2020-10-26 03:55:00|10058.5|10035.1|10059|10035.6|10059.3|10035.9|10056.1|10032.7|0
1603684800000|2020-10-26 04:00:00|10057.4|10034|10053.2|10029.8|10057.4|10034|10053|10029.6|0
1603685100000|2020-10-26 04:05:00|10053.1|10029.7|10051.2|10027.8|10056.1|10032.7|10050.2|10026.8|0
1603685400000|2020-10-26 04:10:00|10051.1|10027.7|10051.4|10028|10053.1|10029.7|10048.4|10025|0
1603685700000|2020-10-26 04:15:00|10051.3|10027.9|10051|10027.6|10051.5|10028.1|10051|10027.6|0
1603686000000|2020-10-26 04:20:00|10050.9|10027.5|10049.4|10026|10051.7|10028.3|10048.9|10025.5|0
1603686300000|2020-10-26 04:25:00|10048.9|10025.5|10047.8|10024.4|10049.4|10026|10047.1|10023.7|0
1603686600000|2020-10-26 04:30:00|10047.6|10024.2|10043.9|10020.5|10047.6|10024.2|10043.2|10019.8|0
1603686900000|2020-10-26 04:35:00|10043.7|10020.3|10046.6|10023.2|10046.6|10023.2|10043.7|10020.3|0
1603687200000|2020-10-26 04:40:00|10046.5|10023.1|10045.9|10022.5|10047.4|10024|10045.9|10022.5|0
1603687500000|2020-10-26 04:45:00|10045.6|10022.2|10048.7|10025.3|10049.2|10025.8|10045.6|10022.2|0
1603687800000|2020-10-26 04:50:00|10048.9|10025.5|10049.2|10025.8|10049.2|10025.8|10048.4|10025|0
1603688100000|2020-10-26 04:55:00|10048.9|10025.5|10044.7|10021.3|10049.2|10025.8|10043.8|10020.4|0
1603688400000|2020-10-26 05:00:00|10044.6|10021.2|10051.7|10028.3|10051.7|10028.3|10044.2|10020.8|0
1603688700000|2020-10-26 05:05:00|10051.5|10028.1|10051.2|10027.8|10051.7|10028.3|10049|10025.6|0
1603689000000|2020-10-26 05:10:00|10051|10027.6|10051.9|10028.5|10054.8|10031.4|10051|10027.6|0
1603689300000|2020-10-26 05:15:00|10052.2|10028.8|10052.2|10028.8|10054.3|10030.9|10051.8|10028.4|0
1603689600000|2020-10-26 05:20:00|10051.9|10028.5|10055.2|10031.8|10055.2|10031.8|10051.7|10028.3|0
1603689900000|2020-10-26 05:25:00|10054.9|10031.5|10057.6|10034.2|10060.2|10036.8|10054.5|10031.1|0
1603690200000|2020-10-26 05:30:00|10057.7|10034.3|10054|10030.6|10057.9|10034.5|10054|10030.6|0
1603690500000|2020-10-26 05:35:00|10054.2|10030.8|10052.1|10028.7|10054.5|10031.1|10051.8|10028.4|0
1603690800000|2020-10-26 05:40:00|10052|10028.6|10046|10022.6|10052.1|10028.7|10045.8|10022.4|0
1603691100000|2020-10-26 05:45:00|10045.8|10022.4|10042.1|10018.7|10046|10022.6|10041.6|10018.2|0
1603691400000|2020-10-26 05:50:00|10042.3|10018.9|10047.9|10024.5|10050.2|10026.8|10042.1|10018.7|0
1603691700000|2020-10-26 05:55:00|10047.6|10024.2|10041.2|10017.8|10047.9|10024.5|10040.1|10016.7|0
1603692000000|2020-10-26 06:00:00|10042|10018.6|10044.8|10021.4|10045.1|10021.7|10042|10018.6|0
1603692300000|2020-10-26 06:05:00|10045|10021.6|10041.4|10018|10045.4|10022|10041.1|10017.7|0
1603692600000|2020-10-26 06:10:00|10041.5|10018.1|10043.8|10020.4|10045.6|10022.2|10041.5|10018.1|0
1603692900000|2020-10-26 06:15:00|10043.5|10020.1|10041.6|10018.2|10043.5|10020.1|10041.1|10017.7|0
1603693200000|2020-10-26 06:20:00|10041.4|10018|10039.7|10016.3|10041.8|10018.4|10039.2|10015.8|0
1603693500000|2020-10-26 06:25:00|10041.3|10017.9|10041.3|10017.9|10041.6|10018.2|10041.1|10017.7|0
1603693800000|2020-10-26 06:30:00|10041.2|10017.8|10043.2|10019.8|10043.3|10019.9|10039.2|10015.8|0
1603694100000|2020-10-26 06:35:00|10041.6|10018.2|10038.9|10015.5|10041.6|10018.2|10038.7|10015.3|0
1603694400000|2020-10-26 06:40:00|10039.1|10015.7|10038.9|10015.5|10041.6|10018.2|10037.1|10013.7|0
1603694700000|2020-10-26 06:45:00|10039.2|10015.8|10032.6|10009.2|10039.2|10015.8|10030|10006.6|0
1603695000000|2020-10-26 06:50:00|10032.5|10009.1|10033.1|10009.7|10034.2|10010.8|10030|10006.6|0
1603695300000|2020-10-26 06:55:00|10032.3|10008.9|10035.5|10012.1|10035.5|10012.1|10032.1|10008.7|0
1603695600000|2020-10-26 07:00:00|10035.4|10012|10038.7|10015.3|10042.2|10018.8|10030.8|10007.4|0
1603695900000|2020-10-26 07:05:00|10040.3|10016.9|10029.8|10006.4|10041.9|10018.5|10024.3|10000.9|0
1603696200000|2020-10-26 07:10:00|10029.6|10006.2|10023.5|10000.1|10029.6|10006.2|10021.9|9998.5|0
1603696500000|2020-10-26 07:15:00|10023.4|10000|10010.1|9986.7|10025.4|10002|10009.6|9986.2|0
1603696800000|2020-10-26 07:20:00|10009.9|9986.5|10008.3|9984.9|10012.7|9989.3|10004.1|9980.7|0
1603697100000|2020-10-26 07:25:00|10008.5|9985.1|10000.6|9977.2|10008.5|9985.1|9995.4|9972|0
1603697400000|2020-10-26 07:30:00|10000.5|9977.1|10004.9|9981.5|10005.2|9981.8|9996.7|9973.3|0
1603697700000|2020-10-26 07:35:00|10005.2|9981.8|10006|9982.6|10010.4|9987|10002.2|9978.8|0
1603698000000|2020-10-26 07:40:00|10005.9|9982.5|10009.2|9985.8|10011.8|9988.4|10003.9|9980.5|0
1603698300000|2020-10-26 07:45:00|10009|9985.6|10006.2|9982.8|10009.4|9986|10003.6|9980.2|0
1603698600000|2020-10-26 07:50:00|10006.4|9983|10005.5|9982.1|10011.7|9988.3|10004.6|9981.2|0
1603698900000|2020-10-26 07:55:00|10005.7|9982.3|9989.1|9965.7|10005.7|9982.3|9989.1|9965.7|0
1603699200000|2020-10-26 08:00:00|9984.3|9960.9|9991.5|9968.1|9991.5|9968.1|9967.7|9944.3|0
1603699500000|2020-10-26 08:05:00|9993.1|9969.7|9999.7|9976.3|10001.3|9977.9|9978.5|9955.1|0
1603699800000|2020-10-26 08:10:00|10000|9976.6|10010.6|9987.2|10012.2|9988.8|9987.8|9964.4|0
1603700100000|2020-10-26 08:15:00|10010.3|9986.9|10022.5|9999.1|10022.5|9999.1|10005.3|9981.9|0
1603700400000|2020-10-26 08:20:00|10020.9|9997.5|10001.7|9978.3|10022.5|9999.1|9998.7|9975.3|0
1603700700000|2020-10-26 08:25:00|10001.6|9978.2|10005.4|9982|10012.2|9988.8|9997.4|9974|0
1603701000000|2020-10-26 08:30:00|10005.1|9981.7|9993.9|9970.5|10005.1|9981.7|9991|9967.6|0
1603701300000|2020-10-26 08:35:00|9995.5|9972.1|10003.1|9979.7|10009.2|9985.8|9992.6|9969.2|0
1603701600000|2020-10-26 08:40:00|10002.8|9979.4|10004.9|9981.5|10005.1|9981.7|9992.2|9968.8|0
1603701900000|2020-10-26 08:45:00|10005|9981.6|10010.2|9986.8|10016.8|9993.4|10003|9979.6|0
1603702200000|2020-10-26 08:50:00|10011.8|9988.4|10016.9|9993.5|10017.1|9993.7|10007.6|9984.2|0
1603702500000|2020-10-26 08:55:00|10015.3|9991.9|10019.2|9995.8|10025.8|10002.4|10013.1|9989.7|0
1603702800000|2020-10-26 09:00:00|10017.6|9994.2|10015.8|9992.4|10020|9996.6|10010.8|9987.4|0
1603703100000|2020-10-26 09:05:00|10016|9992.6|10024.8|10001.4|10025.3|10001.9|10015.5|9992.1|0
1603703400000|2020-10-26 09:10:00|10023.2|9999.8|10024.3|10000.9|10028.8|10005.4|10022.2|9998.8|0
1603703700000|2020-10-26 09:15:00|10024.6|10001.2|10029.7|10006.3|10031.4|10008|10022.5|9999.1|0
1603704000000|2020-10-26 09:20:00|10029.4|10006|10025.4|10002|10033.4|10010|10025.4|10002|0
1603704300000|2020-10-26 09:25:00|10025.3|10001.9|10032.3|10008.9|10032.6|10009.2|10022.5|9999.1|0
1603704600000|2020-10-26 09:30:00|10032.6|10009.2|10027|10003.6|10034.7|10011.3|10026.8|10003.4|0
1603704900000|2020-10-26 09:35:00|10028.6|10005.2|10022.8|9999.4|10031|10007.6|10022.3|9998.9|0
1603705200000|2020-10-26 09:40:00|10021.2|9997.8|10016.5|9993.1|10026.5|10003.1|10016.2|9992.8|0
1603705500000|2020-10-26 09:45:00|10016.3|9992.9|10012.5|9989.1|10016.7|9993.3|10010.4|9987|0
1603705800000|2020-10-26 09:50:00|10012.3|9988.9|10013.8|9990.4|10013.8|9990.4|10005.4|9982|0
1603706100000|2020-10-26 09:55:00|10013.6|9990.2|10011.4|9988|10018.6|9995.2|10011.4|9988|0
1603706400000|2020-10-26 10:00:00|10011.3|9987.9|10007|9983.6|10013.3|9989.9|10006.4|9983|0
1603706700000|2020-10-26 10:05:00|10006.7|9983.3|10009.9|9986.5|10012|9988.6|10006.7|9983.3|0
1603707000000|2020-10-26 10:10:00|10009.6|9986.2|10021.8|9998.4|10021.8|9998.4|10007.5|9984.1|0
1603707300000|2020-10-26 10:15:00|10020.2|9996.8|10020.2|9996.8|10022.3|9998.9|10016.5|9993.1|0
1603707600000|2020-10-26 10:20:00|10019.9|9996.5|10019.6|9996.2|10024.7|10001.3|10019.6|9996.2|0
1603707900000|2020-10-26 10:25:00|10021.2|9997.8|10024.7|10001.3|10024.9|10001.5|10019.2|9995.8|0
1603708200000|2020-10-26 10:30:00|10023.1|9999.7|10019.4|9996|10024.7|10001.3|10015.9|9992.5|0
1603708500000|2020-10-26 10:35:00|10019.6|9996.2|10017.8|9994.4|10023.6|10000.2|10015.9|9992.5|0
1603708800000|2020-10-26 10:40:00|10018|9994.6|10004.8|9981.4|10018|9994.6|10004.8|9981.4|0
1603709100000|2020-10-26 10:45:00|10004.5|9981.1|10008.7|9985.3|10010.3|9986.9|10004.5|9981.1|0
1603709400000|2020-10-26 10:50:00|10008.5|9985.1|10014.3|9990.9|10014.6|9991.2|10008.5|9985.1|0
1603709700000|2020-10-26 10:55:00|10014.6|9991.2|10019.6|9996.2|10020.4|9997|10012.5|9989.1|0
1603710000000|2020-10-26 11:00:00|10020.4|9997|10027.7|10004.3|10028.3|10004.9|10018.5|9995.1|0
1603710300000|2020-10-26 11:05:00|10028|10004.6|10026.1|10002.7|10029|10005.6|10024.8|10001.4|0
1603710600000|2020-10-26 11:10:00|10026.4|10003|10026.7|10003.3|10030.5|10007.1|10024.7|10001.3|0
1603710900000|2020-10-26 11:15:00|10026.8|10003.4|10021.1|9997.7|10028.8|10005.4|10021.1|9997.7|0
1603711200000|2020-10-26 11:20:00|10022.7|9999.3|10014.8|9991.4|10023.5|10000.1|10012.4|9989|0
1603711500000|2020-10-26 11:25:00|10015|9991.6|10009.7|9986.3|10015.3|9991.9|10009.7|9986.3|0
1603711800000|2020-10-26 11:30:00|10010|9986.6|10011.6|9988.2|10011.6|9988.2|10007.6|9984.2|0
1603712100000|2020-10-26 11:35:00|10011.3|9987.9|10012.3|9988.9|10013.9|9990.5|10009.5|9986.1|0
1603712400000|2020-10-26 11:40:00|10013.9|9990.5|10009.7|9986.3|10014.2|9990.8|10007.3|9983.9|0
1603712700000|2020-10-26 11:45:00|10009.5|9986.1|10007.7|9984.3|10009.7|9986.3|10005.5|9982.1|0
1603713000000|2020-10-26 11:50:00|10007.6|9984.2|9997.9|9974.5|10008.7|9985.3|9997.9|9974.5|0
1603713300000|2020-10-26 11:55:00|9998.1|9974.7|9994.9|9971.5|10002.4|9979|9994.9|9971.5|0
1603713600000|2020-10-26 12:00:00|9995.1|9971.7|9991.2|9967.8|9997.8|9974.4|9990.7|9967.3|0
1603713900000|2020-10-26 12:05:00|9991.1|9967.7|9988.9|9965.5|9991.7|9968.3|9986.7|9963.3|0
1603714200000|2020-10-26 12:10:00|9988.6|9965.2|9984.3|9960.9|9989|9965.6|9983.8|9960.4|0
1603714500000|2020-10-26 12:15:00|9984|9960.6|9987.7|9964.3|9987.7|9964.3|9981.5|9958.1|0
1603714800000|2020-10-26 12:20:00|9986.1|9962.7|9980|9956.6|9986.1|9962.7|9979.7|9956.3|0
1603715100000|2020-10-26 12:25:00|9979.9|9956.5|9987.6|9964.2|9987.6|9964.2|9978.1|9954.7|0
1603715400000|2020-10-26 12:30:00|9989.2|9965.8|9991.3|9967.9|9993.1|9969.7|9988.7|9965.3|0
1603715700000|2020-10-26 12:35:00|9991.5|9968.1|9987.6|9964.2|9991.8|9968.4|9986.8|9963.4|0
1603716000000|2020-10-26 12:40:00|9988.1|9964.7|9979.9|9956.5|9990.2|9966.8|9977.5|9954.1|0
1603716300000|2020-10-26 12:45:00|9980.2|9956.8|9973.7|9950.3|9980.2|9956.8|9973.7|9950.3|0
1603716600000|2020-10-26 12:50:00|9975.3|9951.9|9974|9950.6|9981.4|9958|9972.7|9949.3|0
1603716900000|2020-10-26 12:55:00|9973.2|9949.8|9981.2|9957.8|9981.4|9958|9973.2|9949.8|0
1603717200000|2020-10-26 13:00:00|9980.9|9957.5|9988.1|9964.7|9988.3|9964.9|9979|9955.6|0
1603717500000|2020-10-26 13:05:00|9988.2|9964.8|9990.6|9967.2|9992.4|9969|9987.8|9964.4|0
1603717800000|2020-10-26 13:10:00|9990.3|9966.9|9992.9|9969.5|9995.8|9972.4|9988.7|9965.3|0
1603718100000|2020-10-26 13:15:00|9993.1|9969.7|9994.2|9970.8|9997.6|9974.2|9991|9967.6|0
1603718400000|2020-10-26 13:20:00|9994.4|9971|9997.1|9973.7|9998.4|9975|9993.7|9970.3|0
1603718700000|2020-10-26 13:25:00|9995.5|9972.1|9999.2|9975.8|9999.2|9975.8|9995|9971.6|0
1603719000000|2020-10-26 13:30:00|9999|9975.6|10016.5|9993.1|10026.4|10003|9998.7|9975.3|0
1603719300000|2020-10-26 13:35:00|10016.7|9993.3|10027.4|10004|10032.3|10008.9|10008.9|9985.5|0
1603719600000|2020-10-26 13:40:00|10028.1|10004.7|10027.6|10004.2|10035|10011.6|10021.5|9998.1|0
1603719900000|2020-10-26 13:45:00|10027.5|10004.1|10014.9|9991.5|10031.4|10008|10009.9|9986.5|0
1603720200000|2020-10-26 13:50:00|10015.6|9992.2|10026.8|10003.4|10027.9|10004.5|10013.8|9990.4|0
1603720500000|2020-10-26 13:55:00|10026.7|10003.3|10026.9|10003.5|10032.9|10009.5|10025.8|10002.4|0
1603720800000|2020-10-26 14:00:00|10026.8|10003.4|10036|10012.6|10038.7|10015.3|10020.6|9997.2|0
1603721100000|2020-10-26 14:05:00|10036.2|10012.8|10023.2|9999.8|10037.2|10013.8|10020.7|9997.3|0
1603721400000|2020-10-26 14:10:00|10023.5|10000.1|10030.6|10007.2|10031.5|10008.1|10018.8|9995.4|0
1603721700000|2020-10-26 14:15:00|10030.4|10007|10039.5|10016.1|10040.4|10017|10030.4|10007|0
1603722000000|2020-10-26 14:20:00|10039.6|10016.2|10029.5|10006.1|10045.8|10022.4|10025|10001.6|0
1603722300000|2020-10-26 14:25:00|10029.7|10006.3|10015.7|9992.3|10033.2|10009.8|10012.8|9989.4|0
1603722600000|2020-10-26 14:30:00|10015.6|9992.2|10008.7|9985.3|10018.3|9994.9|10005.8|9982.4|0
1603722900000|2020-10-26 14:35:00|10008.6|9985.2|10015.9|9992.5|10016.2|9992.8|10004.1|9980.7|0
1603723200000|2020-10-26 14:40:00|10015.8|9992.4|10008.4|9985|10017.3|9993.9|10007.9|9984.5|0
1603723500000|2020-10-26 14:45:00|10008.5|9985.1|9989.4|9966|10010.1|9986.7|9983.5|9960.1|0
1603723800000|2020-10-26 14:50:00|9988.8|9965.4|9985|9961.6|9988.8|9965.4|9979.3|9955.9|0
1603724100000|2020-10-26 14:55:00|9985.1|9961.7|9972.1|9948.7|9985.3|9961.9|9970.1|9946.7|0
1603724400000|2020-10-26 15:00:00|9971.4|9948|9967.6|9944.2|9971.4|9948|9955.2|9931.8|0
1603724700000|2020-10-26 15:05:00|9967.5|9944.1|9962.4|9939|9970.5|9947.1|9959.1|9935.7|0
1603725000000|2020-10-26 15:10:00|9962.5|9939.1|9965.6|9942.2|9974.5|9951.1|9962.2|9938.8|0
1603725300000|2020-10-26 15:15:00|9965.5|9942.1|9944.3|9920.9|9965.5|9942.1|9940.9|9917.5|0
1603725600000|2020-10-26 15:20:00|9944.4|9921|9959.8|9936.4|9962.4|9939|9943.9|9920.5|0
1603725900000|2020-10-26 15:25:00|9959.9|9936.5|9963.1|9939.7|9970.1|9946.7|9958.6|9935.2|0
1603726200000|2020-10-26 15:30:00|9963|9939.6|9949.2|9925.8|9963|9939.6|9946.2|9922.8|0
1603726500000|2020-10-26 15:35:00|9949.1|9925.7|9956.5|9933.1|9959.3|9935.9|9946|9922.6|0
1603726800000|2020-10-26 15:40:00|9955.8|9932.4|9957|9933.6|9958.1|9934.7|9950.9|9927.5|0
1603727100000|2020-10-26 15:45:00|9957.1|9933.7|9956.7|9933.3|9962.2|9938.8|9955.5|9932.1|0
1603727400000|2020-10-26 15:50:00|9956.6|9933.2|9967.4|9944|9972.2|9948.8|9952.6|9929.2|0
1603727700000|2020-10-26 15:55:00|9967.3|9943.9|9965.3|9941.9|9974.1|9950.7|9965|9941.6|0
1603728000000|2020-10-26 16:00:00|9965.2|9941.8|9972.2|9948.8|9973.1|9949.7|9958.8|9935.4|0
1603728300000|2020-10-26 16:05:00|9972.1|9948.7|9973.6|9950.2|9975.6|9952.2|9967.8|9944.4|0
1603728600000|2020-10-26 16:10:00|9973.4|9950|9969.3|9945.9|9979.9|9956.5|9967.4|9944|0
1603728900000|2020-10-26 16:15:00|9969.2|9945.8|9983.1|9959.7|9983.7|9960.3|9969.1|9945.7|0
1603729200000|2020-10-26 16:20:00|9983|9959.6|9979.3|9955.9|9984.7|9961.3|9974.5|9951.1|0
1603729500000|2020-10-26 16:25:00|9979.4|9956|9976|9952.6|9983.8|9960.4|9969.7|9946.3|0
1603729800000|2020-10-26 16:30:00|9975.8|9952.4|9957.7|9934.3|9976.3|9952.9|9954.8|9931.4|0
1603730100000|2020-10-26 16:35:00|9957.8|9934.4|9954.1|9930.7|9959.7|9936.3|9951.9|9928.5|0
1603730400000|2020-10-26 16:40:00|9954|9930.6|9953.4|9930|9960.1|9936.7|9951|9927.6|0
1603730700000|2020-10-26 16:45:00|9953.2|9929.8|9944.3|9920.9|9955.3|9931.9|9943.4|9920|0
1603731000000|2020-10-26 16:50:00|9944.4|9921|9943.3|9919.9|9948|9924.6|9942.1|9918.7|0
1603731300000|2020-10-26 16:55:00|9943.2|9919.8|9944.7|9921.3|9946.3|9922.9|9942.1|9918.7|0
1603731600000|2020-10-26 17:00:00|9944.6|9921.2|9939.1|9915.7|9946.4|9923|9934.8|9911.4|0
1603731900000|2020-10-26 17:05:00|9939.2|9915.8|9934.5|9911.1|9941|9917.6|9931.9|9908.5|0
1603732200000|2020-10-26 17:10:00|9934.6|9911.2|9930.2|9906.8|9939.5|9916.1|9927.8|9904.4|0
1603732500000|2020-10-26 17:15:00|9930|9906.6|9919.4|9896|9930|9906.6|9917.8|9894.4|0
1603732800000|2020-10-26 17:20:00|9919.5|9896.1|9910.9|9887.5|9920.7|9897.3|9910.7|9887.3|0
1603733100000|2020-10-26 17:25:00|9911|9887.6|9903.9|9880.5|9911|9887.6|9903.8|9880.4|0
1603733400000|2020-10-26 17:30:00|9902.6|9879.2|9892.1|9868.7|9904|9880.6|9892.1|9868.7|0
1603733700000|2020-10-26 17:35:00|9892.2|9868.8|9905.3|9881.9|9906.3|9882.9|9889.8|9866.4|0
1603734000000|2020-10-26 17:40:00|9905.2|9881.8|9903.4|9880|9907.5|9884.1|9902.2|9878.8|0
1603734300000|2020-10-26 17:45:00|9903.5|9880.1|9913.7|9890.3|9913.8|9890.4|9901.7|9878.3|0
1603734600000|2020-10-26 17:50:00|9913.6|9890.2|9921.6|9898.2|9921.7|9898.3|9912.4|9889|0
1603734900000|2020-10-26 17:55:00|9921.7|9898.3|9928.7|9905.3|9928.9|9905.5|9918.7|9895.3|0
1603735200000|2020-10-26 18:00:00|9928.8|9905.4|9930.6|9907.2|9930.6|9907.2|9923.7|9900.3|0
1603735500000|2020-10-26 18:05:00|9930.7|9907.3|9934.5|9911.1|9940.8|9917.4|9930.6|9907.2|0
1603735800000|2020-10-26 18:10:00|9934.4|9911|9933.2|9909.8|9938.7|9915.3|9929.8|9906.4|0
1603736100000|2020-10-26 18:15:00|9933.1|9909.7|9933.6|9910.2|9937.5|9914.1|9932.4|9909|0
1603736400000|2020-10-26 18:20:00|9933.5|9910.1|9932.7|9909.3|9934.2|9910.8|9929.8|9906.4|0
1603736700000|2020-10-26 18:25:00|9933|9909.6|9945|9921.6|9945.9|9922.5|9928.1|9904.7|0
1603737000000|2020-10-26 18:30:00|9944.9|9921.5|9944.1|9920.7|9946|9922.6|9940.7|9917.3|0
1603737300000|2020-10-26 18:35:00|9944.2|9920.8|9934.3|9910.9|9944.2|9920.8|9933.9|9910.5|0
1603737600000|2020-10-26 18:40:00|9934.2|9910.8|9932.4|9909|9943.3|9919.9|9932.3|9908.9|0
1603737900000|2020-10-26 18:45:00|9932.3|9908.9|9922.7|9899.3|9932.5|9909.1|9921.8|9898.4|0
1603738200000|2020-10-26 18:50:00|9922.8|9899.4|9932.2|9908.8|9933.3|9909.9|9922.7|9899.3|0
1603738500000|2020-10-26 18:55:00|9932.3|9908.9|9934.5|9911.1|9939.2|9915.8|9932.3|9908.9|0
1603738800000|2020-10-26 19:00:00|9934.9|9911.5|9936.1|9912.7|9941.6|9918.2|9932.9|9909.5|0
1603739100000|2020-10-26 19:05:00|9936|9912.6|9932.2|9908.8|9937.3|9913.9|9930.6|9907.2|0
1603739400000|2020-10-26 19:10:00|9932.1|9908.7|9932.7|9909.3|9938.1|9914.7|9929.6|9906.2|0
1603739700000|2020-10-26 19:15:00|9932.6|9909.2|9941.5|9918.1|9945.2|9921.8|9932.6|9909.2|0
1603740000000|2020-10-26 19:20:00|9941.4|9918|9947.1|9923.7|9951.1|9927.7|9941.4|9918|0
1603740300000|2020-10-26 19:25:00|9947.2|9923.8|9951.4|9928|9952|9928.6|9947.1|9923.7|0
1603740600000|2020-10-26 19:30:00|9952|9928.6|9957.8|9934.4|9962.5|9939.1|9946.8|9923.4|0
1603740900000|2020-10-26 19:35:00|9957.7|9934.3|9954.3|9930.9|9959.4|9936|9948.8|9925.4|0
1603741200000|2020-10-26 19:40:00|9954.2|9930.8|9955.8|9932.4|9960.7|9937.3|9952.8|9929.4|0
1603741500000|2020-10-26 19:45:00|9955.6|9932.2|9943.2|9919.8|9956.1|9932.7|9943|9919.6|0
1603741800000|2020-10-26 19:50:00|9943.1|9919.7|9958.1|9934.7|9958.3|9934.9|9942.6|9919.2|0
1603742100000|2020-10-26 19:55:00|9958.3|9934.9|9975.6|9952.2|9975.8|9952.4|9958.3|9934.9|0
1603742400000|2020-10-26 20:00:00|9977.2|9953.8|9977.9|9954.5|9982.9|9959.5|9973.2|9949.8|0
1603742700000|2020-10-26 20:05:00|9976.3|9952.9|9979.5|9956.1|9981.6|9958.2|9975|9951.6|0
1603743000000|2020-10-26 20:10:00|9979|9955.6|9975.9|9952.5|9980.3|9956.9|9974.8|9951.4|0
1603743300000|2020-10-26 20:15:00|9976|9952.6|9975.8|9952.4|9976|9952.6|9975.8|9952.4|0
1603743600000|2020-10-26 20:20:00|9975.9|9952.5|9975.9|9952.5|9975.9|9952.5|9975.8|9952.4|0
1603743900000|2020-10-26 20:25:00|9976.1|9952.7|9978.2|9954.8|9978.3|9954.9|9976|9952.6|0
1603744200000|2020-10-26 20:30:00|9978.6|9955.2|9973.6|9950.2|9978.8|9955.4|9973.6|9950.2|0
1603744500000|2020-10-26 20:35:00|9973.9|9950.5|9974.9|9951.5|9975.2|9951.8|9973.1|9949.7|0
1603744800000|2020-10-26 20:40:00|9974.6|9951.2|9975.4|9952|9976.2|9952.8|9974.6|9951.2|0
1603745100000|2020-10-26 20:45:00|9975.2|9951.8|9974.1|9950.7|9975.7|9952.3|9973.9|9950.5|0
1603745400000|2020-10-26 20:50:00|9973.9|9950.5|9975.7|9952.3|9975.7|9952.3|9973.9|9950.5|0
1603745700000|2020-10-26 20:55:00|9975.4|9952|9976.3|9952.9|9977.2|9953.8|9974.4|9951|0
1603746000000|2020-10-26 21:00:00|9975.2|9951.8|9975.8|9952.4|9976.4|9953|9975.2|9951.8|0
1603746300000|2020-10-26 21:05:00|9975.9|9952.5|9976.2|9952.8|9976.3|9952.9|9975.9|9952.5|0
1603746600000|2020-10-26 21:10:00|9976.4|9953|9975.7|9952.3|9976.4|9953|9975.7|9952.3|0
1603746900000|2020-10-26 21:15:00|9975.9|9952.5|9976.4|9953|9976.4|9953|9975.7|9952.3|0
1603747200000|2020-10-26 21:20:00|9976.3|9952.9|9976.2|9952.8|9976.4|9953|9975.9|9952.5|0
1603747500000|2020-10-26 21:25:00|9976|9952.6|9975.9|9952.5|9976.2|9952.8|9975.9|9952.5|0
1603747800000|2020-10-26 21:30:00|9975.7|9952.3|9975.5|9952.1|9975.9|9952.5|9975.5|9952.1|0
1603748100000|2020-10-26 21:35:00|9975.3|9951.9|9973.8|9950.4|9975.4|9952|9972.7|9949.3|0
1603748400000|2020-10-26 21:40:00|9974|9950.6|9974.8|9951.4|9975.1|9951.7|9973.8|9950.4|0
1603748700000|2020-10-26 21:45:00|9974.4|9951|9974.4|9951|9974.7|9951.3|9974.4|9951|0
1603749000000|2020-10-26 21:50:00|9974.5|9951.1|9974.7|9951.3|9975.1|9951.7|9974.5|9951.1|0
1603749300000|2020-10-26 21:55:00|9975.2|9951.8|9974.7|9951.3|9975.3|9951.9|9974.6|9951.2|0
1603749600000|2020-10-26 22:00:00|9976.2|9952.8|9981.6|9958.2|9983.2|9959.8|9975.2|9951.8|0
1603749900000|2020-10-26 22:05:00|9982.1|9958.7|9979.6|9956.2|9983.2|9959.8|9979.6|9956.2|0
1603750200000|2020-10-26 22:10:00|9979.8|9956.4|9979.6|9956.2|9980.6|9957.2|9979|9955.6|0
1603750500000|2020-10-26 22:15:00|9979.8|9956.4|9981.1|9957.7|9981.1|9957.7|9979.6|9956.2|0
1603750800000|2020-10-26 22:20:00|9982.6|9959.2|9982.6|9959.2|9983.2|9959.8|9982.1|9958.7|0
1603751100000|2020-10-26 22:25:00|9982.1|9958.7|9982.6|9959.2|9983.2|9959.8|9982.1|9958.7|0
1603751400000|2020-10-26 22:30:00|9983.2|9959.8|9982.1|9958.7|9983.2|9959.8|9981.1|9957.7|0
1603751700000|2020-10-26 22:35:00|9981.6|9958.2|9982.1|9958.7|9982.6|9959.2|9981.6|9958.2|0
1603752000000|2020-10-26 22:40:00|9981.6|9958.2|9982.6|9959.2|9983.2|9959.8|9981.6|9958.2|0
1603752300000|2020-10-26 22:45:00|9982.9|9959.5|9982.6|9959.2|9983.2|9959.8|9982.1|9958.7|0
1603752600000|2020-10-26 22:50:00|9982.1|9958.7|9981.3|9957.9|9982.4|9959|9979.8|9956.4|0
1603752900000|2020-10-26 22:55:00|9980.3|9956.9|9980.3|9956.9|9980.8|9957.4|9979.8|9956.4|0
1603753200000|2020-10-26 23:00:00|9980.1|9956.7|9980.3|9956.9|9981.1|9957.7|9979.8|9956.4|0
1603753500000|2020-10-26 23:05:00|9980.8|9957.4|9978.8|9955.4|9981.9|9958.5|9978.8|9955.4|0
1603753800000|2020-10-26 23:10:00|9978|9954.6|9985|9961.6|9986.5|9963.1|9977.7|9954.3|0
1603754100000|2020-10-26 23:15:00|9985.5|9962.1|9983.2|9959.8|9986|9962.6|9982.2|9958.8|0
1603754400000|2020-10-26 23:20:00|9982.7|9959.3|9983.2|9959.8|9983.2|9959.8|9981.9|9958.5|0
1603754700000|2020-10-26 23:25:00|9983.5|9960.1|9985|9961.6|9985.3|9961.9|9982.7|9959.3|0
1603755000000|2020-10-26 23:30:00|9985.3|9961.9|9985.3|9961.9|9985.8|9962.4|9984.2|9960.8|0
1603755300000|2020-10-26 23:35:00|9985.5|9962.1|9984.2|9960.8|9985.5|9962.1|9983.7|9960.3|0
1603755600000|2020-10-26 23:40:00|9984.5|9961.1|9980.1|9956.7|9984.5|9961.1|9980.1|9956.7|0
1603755900000|2020-10-26 23:45:00|9980.4|9957|9977.5|9954.1|9980.4|9957|9969.8|9946.4|0
1603756200000|2020-10-26 23:50:00|9977.3|9953.9|9976|9952.6|9977.5|9954.1|9976|9952.6|0
1603756500000|2020-10-26 23:55:00|9973.9|9950.5|9972.4|9949|9975.5|9952.1|9970.1|9946.7|0
1603756800000|2020-10-27 00:00:00|9972.6|9949.2|9975|9951.6|9976|9952.6|9967.7|9944.3|0
1603757100000|2020-10-27 00:05:00|9974.7|9951.3|9974.5|9951.1|9975.5|9952.1|9972.1|9948.7|0
1603757400000|2020-10-27 00:10:00|9974.7|9951.3|9982.7|9959.3|9983.7|9960.3|9974.5|9951.1|0
1603757700000|2020-10-27 00:15:00|9982.9|9959.5|9980.1|9956.7|9983.2|9959.8|9977.7|9954.3|0
1603758000000|2020-10-27 00:20:00|9981.7|9958.3|9985.4|9962|9986.4|9963|9981.7|9958.3|0
1603758300000|2020-10-27 00:25:00|9986.2|9962.8|9990.9|9967.5|9993.3|9969.9|9981|9957.6|0
1603758600000|2020-10-27 00:30:00|9991|9967.6|9997.1|9973.7|9999.2|9975.8|9990.4|9967|0
1603758900000|2020-10-27 00:35:00|9997.9|9974.5|9994.1|9970.7|9999.2|9975.8|9993.1|9969.7|0
1603759200000|2020-10-27 00:40:00|9994.3|9970.9|9993.3|9969.9|9995.5|9972.1|9991|9967.6|0
1603759500000|2020-10-27 00:45:00|9993.4|9970|10023.2|9999.8|10025.6|10002.2|9993.4|9970|0
1603759800000|2020-10-27 00:50:00|10023.3|9999.9|10021|9997.6|10024.8|10001.4|10021|9997.6|0
1603760100000|2020-10-27 00:55:00|10021.9|9998.5|10025.6|10002.2|10025.6|10002.2|10019.2|9995.8|0
1603760400000|2020-10-27 01:00:00|10025.7|10002.3|10035|10011.6|10037.1|10013.7|10018.7|9995.3|0
1603760700000|2020-10-27 01:05:00|10035.3|10011.9|10046.9|10023.5|10047.1|10023.7|10035|10011.6|0
1603761000000|2020-10-27 01:10:00|10051.9|10028.5|10052.1|10028.7|10053.2|10029.8|10050.4|10027|0
1603761300000|2020-10-27 01:15:00|10051.9|10028.5|10044.5|10038.5|10071.5|10065.5|10044.5|10028.5|12493
1603761600000|2020-10-27 01:20:00|10043.5|10037.5|10052.5|10046.5|10059.5|10053.5|10038.5|10032.5|1283
1603761900000|2020-10-27 01:25:00|10053.5|10047.5|10055.5|10049.5|10059.5|10053.5|10048.5|10042.5|4147
1603762200000|2020-10-27 01:30:00|10054.5|10048.5|10023.5|10017.5|10057.5|10051.5|10022.5|10016.5|11976
1603762500000|2020-10-27 01:35:00|10022.5|10016.5|10053.5|10047.5|10054.5|10048.5|10013.5|10007.5|5468
1603762800000|2020-10-27 01:40:00|10054.5|10048.5|10053.5|10047.5|10060.5|10054.5|10043.5|10037.5|2670
1603763100000|2020-10-27 01:45:00|10052.5|10046.5|10056.5|10050.5|10067.5|10061.5|10047.5|10041.5|5111
1603763400000|2020-10-27 01:50:00|10057.5|10051.5|10068.5|10062.5|10069.5|10063.5|10049.5|10043.5|4360
1603763700000|2020-10-27 01:55:00|10067.5|10061.5|10048.5|10042.5|10067.5|10061.5|10044.5|10038.5|2062
1603764000000|2020-10-27 02:00:00|10049.5|10043.5|10049.5|10043.5|10054.5|10048.5|10043.5|10037.5|8065
1603764300000|2020-10-27 02:05:00|10050.5|10044.5|10037.5|10031.5|10052.5|10046.5|10024.5|10018.5|1800
1603764600000|2020-10-27 02:10:00|10036.5|10030.5|10041.5|10035.5|10042.5|10036.5|10022.5|10016.5|3182
1603764900000|2020-10-27 02:15:00|10042.5|10036.5|10019.5|10013.5|10044.5|10038.5|10011.5|10005.5|4557
1603765200000|2020-10-27 02:20:00|10018.5|10012.5|10025.5|10019.5|10028.5|10022.5|10012.5|10006.5|1690
1603765500000|2020-10-27 02:25:00|10026.5|10020.5|10017.5|10011.5|10031.5|10025.5|10015.5|10009.5|1236
1603765800000|2020-10-27 02:30:00|10016.5|10010.5|10006.5|10000.5|10021.5|10015.5|10005.5|9999.5|1374
1603766100000|2020-10-27 02:35:00|10005.5|9999.5|9997.5|9991.5|10005.5|9999.5|9992.5|9986.5|3130
1603766400000|2020-10-27 02:40:00|9996.5|9990.5|9998.5|9992.5|10011.5|10005.5|9995.5|9989.5|4178
1603766700000|2020-10-27 02:45:00|9997.5|9991.5|9999.5|9993.5|10010.5|10004.5|9997.5|9991.5|3972
1603767000000|2020-10-27 02:50:00|9998.5|9992.5|9996.5|9990.5|10003.5|9997.5|9989.5|9983.5|1130
1603767300000|2020-10-27 02:55:00|9995.5|9989.5|9982.5|9976.5|10005.5|9999.5|9982.5|9976.5|1096
1603767600000|2020-10-27 03:00:00|9983.5|9977.5|9968.5|9962.5|9984.5|9978.5|9965.5|9959.5|1292
1603767900000|2020-10-27 03:05:00|9969.5|9963.5|9968.5|9962.5|9973.5|9967.5|9959.5|9953.5|2404
1603768200000|2020-10-27 03:10:00|9970.5|9964.5|9963.5|9957.5|9978.5|9972.5|9960.5|9954.5|1132
1603768500000|2020-10-27 03:15:00|9962.5|9956.5|9960.5|9954.5|9969.5|9963.5|9953.5|9947.5|1944
1603768800000|2020-10-27 03:20:00|9961.5|9955.5|9962.5|9956.5|9975.5|9969.5|9956.5|9950.5|1884
1603769100000|2020-10-27 03:25:00|9961.5|9955.5|9960.5|9954.5|9969.5|9963.5|9958.5|9952.5|5198
1603769400000|2020-10-27 03:30:00|9959.5|9953.5|9958.5|9952.5|9962.5|9956.5|9954.5|9948.5|2828
1603769700000|2020-10-27 03:35:00|9959.5|9953.5|9962.5|9956.5|9963.5|9957.5|9949.5|9943.5|3726
1603770000000|2020-10-27 03:40:00|9963.5|9957.5|9955.5|9949.5|9963.5|9957.5|9947.5|9941.5|1439
1603770300000|2020-10-27 03:45:00|9956.5|9950.5|9958.5|9952.5|9960.5|9954.5|9949.5|9943.5|1650
1603770600000|2020-10-27 03:50:00|9959.5|9953.5|9963.5|9957.5|9966.5|9960.5|9955.5|9949.5|3422
1603770900000|2020-10-27 03:55:00|9964.5|9958.5|9957.5|9951.5|9966.5|9960.5|9955.5|9949.5|1591
1603771200000|2020-10-27 04:00:00|9966.3|9942.9|9969.4|9946|9969.5|9946.1|9966.3|9942.9|2
1603771500000|2020-10-27 04:05:00|9969.5|9946.1|9979.5|9956.1|9979.5|9956.1|9967.4|9944|0
1603771800000|2020-10-27 04:10:00|9979.7|9956.3|9979.2|9955.8|9981.6|9958.2|9979|9955.6|0
1603772100000|2020-10-27 04:15:00|9979.5|9956.1|9980|9956.6|9981.9|9958.5|9977.5|9954.1|0
1603772400000|2020-10-27 04:20:00|9980.1|9956.7|9981.9|9958.5|9981.9|9958.5|9979.7|9956.3|0
1603772700000|2020-10-27 04:25:00|9981.7|9958.3|9982.1|9958.7|9982.4|9959|9979.7|9956.3|0
1603773000000|2020-10-27 04:30:00|9982.4|9959|9986.1|9962.7|9986.1|9962.7|9982.4|9959|0
1603773300000|2020-10-27 04:35:00|9984.5|9961.1|9986.1|9962.7|9987.8|9964.4|9984|9960.6|0
1603773600000|2020-10-27 04:40:00|9986|9962.6|9986|9962.6|9988|9964.6|9985.9|9962.5|0
1603773900000|2020-10-27 04:45:00|9986.1|9962.7|9988.5|9965.1|9990.6|9967.2|9986.1|9962.7|0
1603774200000|2020-10-27 04:50:00|9988.6|9965.2|9990.6|9967.2|9991.1|9967.7|9988.5|9965.1|0
1603774500000|2020-10-27 04:55:00|9990.5|9967.1|9990.6|9967.2|9993.2|9969.8|9988.7|9965.3|0
1603774800000|2020-10-27 05:00:00|9972.5|9966.5|9978.5|9972.5|9982.5|9976.5|9966.5|9960.5|2778
1603775100000|2020-10-27 05:05:00|9977.5|9971.5|9977.5|9971.5|9979.5|9973.5|9967.5|9961.5|1550
1603775400000|2020-10-27 05:10:00|9978.5|9972.5|9955.5|9949.5|9978.5|9972.5|9952.5|9946.5|3745
1603775700000|2020-10-27 05:15:00|9954.5|9948.5|9964.5|9958.5|9969.5|9963.5|9954.5|9948.5|3402
1603776000000|2020-10-27 05:20:00|9965.5|9959.5|9974.5|9968.5|9974.5|9968.5|9964.5|9958.5|1717
1603776300000|2020-10-27 05:25:00|9975.5|9969.5|9971.5|9965.5|9975.5|9969.5|9965.5|9959.5|959
1603776600000|2020-10-27 05:30:00|9972.5|9966.5|9971.5|9965.5|9977.5|9971.5|9966.5|9960.5|935
1603776900000|2020-10-27 05:35:00|9972.5|9966.5|9973.5|9967.5|9976.5|9970.5|9967.5|9961.5|775
1603777200000|2020-10-27 05:40:00|9974.5|9968.5|9981.5|9975.5|9989.5|9983.5|9972.5|9966.5|1678
1603777500000|2020-10-27 05:45:00|9980.5|9974.5|9994.5|9988.5|9996.5|9990.5|9980.5|9974.5|1502
1603777800000|2020-10-27 05:50:00|9995.5|9989.5|9985.5|9979.5|9995.5|9989.5|9981.5|9975.5|843
1603778100000|2020-10-27 05:55:00|9984.5|9978.5|9989.5|9983.5|9989.5|9983.5|9979.5|9973.5|1047
1603778400000|2020-10-27 06:00:00|9988.5|9982.5|9987.5|9981.5|9993.5|9987.5|9982.5|9976.5|798
1603778700000|2020-10-27 06:05:00|9988.5|9982.5|9996.5|9990.5|9996.5|9990.5|9985.5|9979.5|954
1603779000000|2020-10-27 06:10:00|9997.5|9991.5|10016.5|10010.5|10017.5|10011.5|9995.5|9989.5|1560
1603779300000|2020-10-27 06:15:00|10015.5|10009.5|10014.5|10008.5|10025.5|10019.5|10011.5|10005.5|1878
1603779600000|2020-10-27 06:20:00|10013.5|10007.5|10015.5|10009.5|10018.5|10012.5|10012.5|10006.5|1442
1603779900000|2020-10-27 06:25:00|10016.5|10010.5|10011.5|10005.5|10018.5|10012.5|10010.5|10004.5|2219
1603780200000|2020-10-27 06:30:00|10012.5|10006.5|10002.5|9996.5|10013.5|10007.5|10001.5|9995.5|1431
1603780500000|2020-10-27 06:35:00|10001.5|9995.5|9997.5|9991.5|10004.5|9998.5|9996.5|9990.5|3789
1603780800000|2020-10-27 06:40:00|9998.5|9992.5|9994.5|9988.5|9998.5|9992.5|9993.5|9987.5|797
1603781100000|2020-10-27 06:45:00|9993.5|9987.5|9988.5|9982.5|9993.5|9987.5|9987.5|9981.5|1484
1603781400000|2020-10-27 06:50:00|9987.5|9981.5|9995.5|9989.5|9995.5|9989.5|9983.5|9977.5|2061
1603781700000|2020-10-27 06:55:00|9994.5|9988.5|9998.5|9992.5|9999.5|9993.5|9994.5|9988.5|983
1603782000000|2020-10-27 07:00:00|9999.5|9993.5|9999.5|9993.5|10003.5|9997.5|9995.5|9989.5|752
1603782300000|2020-10-27 07:05:00|9998.5|9992.5|9998.5|9992.5|10000.5|9994.5|9992.5|9986.5|803
1603782600000|2020-10-27 07:10:00|9997.5|9991.5|9994.5|9988.5|10002.5|9996.5|9993.5|9987.5|3710
1603782900000|2020-10-27 07:15:00|9995.5|9989.5|9997.5|9991.5|10001.5|9995.5|9994.5|9988.5|780
1603783200000|2020-10-27 07:20:00|9996.5|9990.5|9997.5|9991.5|10003.5|9997.5|9993.5|9987.5|2596
1603783500000|2020-10-27 07:25:00|9998.5|9992.5|9990.5|9984.5|9999.5|9993.5|9990.5|9984.5|1101
1603783800000|2020-10-27 07:30:00|9991.5|9985.5|9991.5|9985.5|9993.5|9987.5|9987.5|9981.5|1948
1603784100000|2020-10-27 07:35:00|9990.5|9984.5|9977.5|9971.5|9991.5|9985.5|9972.5|9966.5|1137
1603784400000|2020-10-27 07:40:00|9976.5|9970.5|9979.5|9973.5|9992.5|9986.5|9976.5|9970.5|1113
1603784700000|2020-10-27 07:45:00|9978.5|9972.5|9980.5|9974.5|9985.5|9979.5|9975.5|9969.5|2552
1603785000000|2020-10-27 07:50:00|9979.5|9973.5|9985.5|9979.5|9985.5|9979.5|9974.5|9968.5|1838
1603785300000|2020-10-27 07:55:00|9984.5|9978.5|9997.5|9991.5|9999.5|9993.5|9984.5|9978.5|5067
1603785600000|2020-10-27 08:00:00|9996.5|9990.5|9977.5|9971.5|9997.5|9991.5|9976.5|9970.5|3549
1603785900000|2020-10-27 08:05:00|9978.5|9972.5|9981.5|9975.5|9993.5|9987.5|9977.5|9971.5|2695
1603786200000|2020-10-27 08:10:00|9980.5|9974.5|9966.5|9960.5|9982.5|9976.5|9954.5|9948.5|20887
1603786500000|2020-10-27 08:15:00|9968.5|9962.5|9975.5|9969.5|9976.5|9970.5|9965.5|9959.5|18603
1603786800000|2020-10-27 08:20:00|9974.5|9968.5|9969.5|9963.5|9974.5|9968.5|9960.5|9954.5|10945
1603787100000|2020-10-27 08:25:00|9968.5|9962.5|9974.5|9968.5|9975.5|9969.5|9959.5|9953.5|4924
1603787400000|2020-10-27 08:30:00|9980.5|9957.1|9985.2|9961.8|9995.4|9972|9978.1|9954.7|3
1603787700000|2020-10-27 08:35:00|9983.6|9960.2|9973.7|9950.3|9983.6|9960.2|9971.6|9948.2|0
1603788000000|2020-10-27 08:40:00|9973.6|9950.2|9983.6|9960.2|9990|9966.6|9971.9|9948.5|0
1603788300000|2020-10-27 08:45:00|9983.8|9960.4|9998.5|9975.1|10000.4|9977|9979.3|9955.9|0
1603788600000|2020-10-27 08:50:00|10000.2|9976.8|9992.9|9969.5|10004.4|9981|9992.4|9969|0
1603788900000|2020-10-27 08:55:00|9993.2|9969.8|9994.5|9971.1|9998.3|9974.9|9990.3|9966.9|0
1603789200000|2020-10-27 09:00:00|9992.9|9969.5|9988.7|9965.3|9993.2|9969.8|9984.4|9961|0
1603789500000|2020-10-27 09:05:00|9988.5|9965.1|9954.4|9931|9989.5|9966.1|9954.4|9931|0
1603789800000|2020-10-27 09:10:00|9954.7|9931.3|9959.4|9936|9963.2|9939.8|9948.8|9925.4|0
1603790100000|2020-10-27 09:15:00|9975.5|9969.5|9968.5|9962.5|9975.5|9969.5|9961.5|9955.5|329
1603790400000|2020-10-27 09:20:00|9969.5|9963.5|9971.5|9965.5|9974.5|9968.5|9965.5|9959.5|143
1603790700000|2020-10-27 09:25:00|9973.5|9967.5|9978.5|9972.5|9979.5|9973.5|9973.5|9967.5|366
1603791000000|2020-10-27 09:30:00|9977.5|9971.5|9984.5|9978.5|9984.5|9978.5|9976.5|9970.5|284
1603791300000|2020-10-27 09:35:00|9985.5|9979.5|9984.5|9978.5|9989.5|9983.5|9981.5|9975.5|494
1603791600000|2020-10-27 09:40:00|9983.5|9977.5|9978.5|9972.5|9984.5|9978.5|9977.5|9971.5|161
1603791900000|2020-10-27 09:45:00|9977.5|9971.5|9976.5|9970.5|9982.5|9976.5|9975.5|9969.5|691
1603792200000|2020-10-27 09:50:00|9977.5|9971.5|9975.5|9969.5|9978.5|9972.5|9973.5|9967.5|177
1603792500000|2020-10-27 09:55:00|9974.5|9968.5|9976.5|9970.5|9977.5|9971.5|9968.5|9962.5|278
1603792800000|2020-10-27 10:00:00|9977.5|9971.5|9983|9977|9984|9978|9977|9971|174
1603793100000|2020-10-27 10:05:00|9984|9978|9985|9979|9986|9980|9982|9976|301
1603793400000|2020-10-27 10:10:00|9986|9980|9985|9979|9987|9981|9983|9977|130
1603793700000|2020-10-27 10:15:00|9985.5|9979.5|9984.5|9978.5|9988|9982|9982|9976|180
1603794000000|2020-10-27 10:20:00|9984|9978|9980.5|9974.5|9985|9979|9980|9974|144
1603794300000|2020-10-27 10:25:00|9981|9975|9980.5|9974.5|9981.5|9975.5|9980|9974|44
1603794600000|2020-10-27 10:30:00|9981|9975|9981.5|9975.5|9984|9978|9980|9974|48
1603794900000|2020-10-27 10:35:00|9981|9975|9976.5|9970.5|9981|9975|9974.5|9968.5|347
1603795200000|2020-10-27 10:40:00|9977|9971|9984.5|9978.5|9985.5|9979.5|9975.5|9969.5|183
1603795500000|2020-10-27 10:45:00|9984|9978|9978|9972|9985|9979|9976.5|9970.5|45
1603795800000|2020-10-27 10:50:00|9978.5|9972.5|9989|9983|9989|9983|9978.5|9972.5|371
1603796100000|2020-10-27 10:55:00|9989.5|9983.5|9994.5|9988.5|9996|9990|9986.5|9980.5|201
1603796400000|2020-10-27 11:00:00|9995|9989|9994.5|9988.5|9998|9992|9994|9988|139
1603796700000|2020-10-27 11:05:00|9995|9989|9995|9989|9996|9990|9992|9986|49
1603797000000|2020-10-27 11:10:00|9995.5|9989.5|9993.5|9987.5|9998|9992|9993|9987|388
1603797300000|2020-10-27 11:15:00|9994|9988|9994|9988|9994|9988|9991|9985|14
1603797600000|2020-10-27 11:20:00|9993.5|9987.5|9987.5|9981.5|9994|9988|9987.5|9981.5|9
1603797900000|2020-10-27 11:25:00|9988|9982|9992|9986|9992|9986|9986.5|9980.5|51
1603798200000|2020-10-27 11:30:00|9991.5|9985.5|9993|9987|9993|9987|9989|9983|60
1603798500000|2020-10-27 11:35:00|9992.5|9986.5|9992.5|9986.5|9993.5|9987.5|9991|9985|9
1603798800000|2020-10-27 11:40:00|9993|9987|9994|9988|9995|9989|9991.5|9985.5|54
1603799100000|2020-10-27 11:45:00|9994.5|9988.5|9994|9988|9995|9989|9992|9986|83
1603799400000|2020-10-27 11:50:00|9994.5|9988.5|9993.5|9987.5|9996.5|9990.5|9992|9986|86
1603799700000|2020-10-27 11:55:00|9993|9987|9996.5|9990.5|9996.5|9990.5|9992|9986|33
1603800000000|2020-10-27 12:00:00|9996|9990|10000.5|9994.5|10005|9999|9994|9988|202
1603800300000|2020-10-27 12:05:00|10001|9995|9998.5|9992.5|10001|9995|9998|9992|102
1603800600000|2020-10-27 12:10:00|9998|9992|9998|9992|10000|9994|9998|9992|49
1603800900000|2020-10-27 12:15:00|9998.5|9992.5|9997|9991|9999|9993|9997|9991|41
1603801200000|2020-10-27 12:20:00|9996.5|9990.5|9996|9990|9997|9991|9995|9989|143
1603801500000|2020-10-27 12:25:00|9996.5|9990.5|9996|9990|9997|9991|9995|9989|155
1603801800000|2020-10-27 12:30:00|9995.5|9989.5|9995.5|9989.5|9998|9992|9994|9988|77
1603802100000|2020-10-27 12:35:00|9996|9990|9996|9990|9998|9992|9995|9989|108
1603802400000|2020-10-27 12:40:00|9995.5|9989.5|9994.5|9988.5|9997|9991|9993|9987|168
1603802700000|2020-10-27 12:45:00|9994|9988|9995|9989|9997|9991|9993|9987|52
1603803000000|2020-10-27 12:50:00|9994|9988|9986.5|9980.5|9996|9990|9986.5|9980.5|119
1603803300000|2020-10-27 12:55:00|9987|9981|9989|9983|9990|9984|9986|9980|55
1603803600000|2020-10-27 13:00:00|9989.5|9983.5|9986|9980|9990|9984|9983|9977|70
1603803900000|2020-10-27 13:05:00|9985.5|9979.5|9986.5|9980.5|9989|9983|9985.5|9979.5|84
1603804200000|2020-10-27 13:10:00|9986|9980|9989|9983|9990.5|9984.5|9986|9980|46
1603804500000|2020-10-27 13:15:00|9988.5|9982.5|9987.5|9981.5|9989|9983|9986.5|9980.5|13
1603804800000|2020-10-27 13:20:00|9987|9981|9986|9980|9987|9981|9985|9979|52
1603805100000|2020-10-27 13:25:00|9986.5|9980.5|9987|9981|9988|9982|9985|9979|92
1603805400000|2020-10-27 13:30:00|9986.5|9980.5|9977|9971|9987|9981|9976.5|9970.5|325
1603805700000|2020-10-27 13:35:00|9976.5|9970.5|9991|9985|9993|9987|9975.5|9969.5|428
1603806000000|2020-10-27 13:40:00|9991.5|9985.5|9993|9987|9993|9987|9987|9981|192
1603806300000|2020-10-27 13:45:00|9992.5|9986.5|9985|9979|9993|9987|9981.5|9975.5|192
1603806600000|2020-10-27 13:50:00|9985.5|9979.5|9992.5|9986.5|9992.5|9986.5|9984|9978|153
1603806900000|2020-10-27 13:55:00|9993|9987|9990|9984|9993|9987|9987|9981|108
1603807200000|2020-10-27 14:00:00|9989.5|9983.5|9984|9978|9991|9985|9984|9978|124
1603807500000|2020-10-27 14:05:00|9983|9977|9986|9980|9988.5|9982.5|9980.5|9974.5|94
1603807800000|2020-10-27 14:10:00|9986.5|9980.5|9981.5|9975.5|9988|9982|9980.5|9974.5|105
1603808100000|2020-10-27 14:15:00|9982|9976|9974.5|9968.5|9984|9978|9973|9967|177
1603808400000|2020-10-27 14:20:00|9975|9969|9966|9960|9975|9969|9966|9960|338
1603808700000|2020-10-27 14:25:00|9965.5|9959.5|9962.5|9956.5|9967|9961|9959|9953|296
1603809000000|2020-10-27 14:30:00|9963|9957|9979.5|9973.5|9980|9974|9961|9955|195
1603809300000|2020-10-27 14:35:00|9980|9974|9977.5|9971.5|9980|9974|9973.5|9967.5|215
1603809600000|2020-10-27 14:40:00|9978|9972|9981.5|9975.5|9982|9976|9975.5|9969.5|162
1603809900000|2020-10-27 14:45:00|9982|9976|9990.5|9984.5|9993|9987|9981|9975|309
1603810200000|2020-10-27 14:50:00|9991|9985|9993|9987|9993|9987|9985.5|9979.5|194
1603810500000|2020-10-27 14:55:00|9992.5|9986.5|9988.5|9982.5|9995|9989|9987.5|9981.5|199
1603810800000|2020-10-27 15:00:00|9989|9983|9999.5|9993.5|9999.5|9993.5|9985|9979|263
1603811100000|2020-10-27 15:05:00|10000|9994|10002.5|9996.5|10005|9999|9998.5|9992.5|385
1603811400000|2020-10-27 15:10:00|10002|9996|9999|9993|10006|10000|9999|9993|232
1603811700000|2020-10-27 15:15:00|9999.5|9993.5|9997.5|9991.5|10000|9994|9991|9985|253
1603812000000|2020-10-27 15:20:00|9997|9991|9998|9992|10000.5|9994.5|9993|9987|231
1603812300000|2020-10-27 15:25:00|9997|9991|9996|9990|10004|9998|9994|9988|305
1603812600000|2020-10-27 15:30:00|9995.5|9989.5|10005|9999|10005|9999|9994|9988|462
1603812900000|2020-10-27 15:35:00|10004|9998|10013|10007|10015.5|10009.5|10002|9996|372
1603813200000|2020-10-27 15:40:00|10014|10008|10013|10007|10015|10009|10008|10002|259
1603813500000|2020-10-27 15:45:00|10013.5|10007.5|10020|10014|10020|10014|10013|10007|331
1603813800000|2020-10-27 15:50:00|10020.5|10014.5|10029|10023|10029|10023|10020|10014|322
1603814100000|2020-10-27 15:55:00|10028|10022|10029.5|10023.5|10030|10024|10024.5|10018.5|224
1603814400000|2020-10-27 16:00:00|10028.5|10022.5|10025.5|10019.5|10028.5|10022.5|10020.5|10014.5|169
1603814700000|2020-10-27 16:05:00|10026.5|10020.5|10023.5|10017.5|10027.5|10021.5|10022.5|10016.5|140
1603815000000|2020-10-27 16:10:00|10025.5|10019.5|10025.5|10019.5|10027.5|10021.5|10021.5|10015.5|152
1603815300000|2020-10-27 16:15:00|10026.5|10020.5|10028.5|10022.5|10030.5|10024.5|10025.5|10019.5|186
1603815600000|2020-10-27 16:20:00|10030.5|10024.5|10025.5|10019.5|10032.5|10026.5|10025.5|10019.5|329
1603815900000|2020-10-27 16:25:00|10026.5|10020.5|10028.5|10022.5|10030.5|10024.5|10025.5|10019.5|343
1603816200000|2020-10-27 16:30:00|10029.5|10023.5|10025.5|10019.5|10031.5|10025.5|10024.5|10018.5|181
1603816500000|2020-10-27 16:35:00|10024.5|10018.5|10022.5|10016.5|10024.5|10018.5|10020.5|10014.5|100
1603816800000|2020-10-27 16:40:00|10021.5|10015.5|10016.5|10010.5|10022.5|10016.5|10016.5|10010.5|181
1603817100000|2020-10-27 16:45:00|10017.5|10011.5|10019.5|10013.5|10020.5|10014.5|10017.5|10011.5|119
1603817400000|2020-10-27 16:50:00|10020.5|10014.5|10024.5|10018.5|10025.5|10019.5|10020.5|10014.5|75
1603817700000|2020-10-27 16:55:00|10023.5|10017.5|10022.5|10016.5|10024.5|10018.5|10016.5|10010.5|238
1603818000000|2020-10-27 17:00:00|10023.5|10017.5|10018.5|10012.5|10023.5|10017.5|10017.5|10011.5|121
1603818300000|2020-10-27 17:05:00|10019.5|10013.5|10018.5|10012.5|10021.5|10015.5|10018.5|10012.5|158
1603818600000|2020-10-27 17:10:00|10019.5|10013.5|10023.5|10017.5|10023.5|10017.5|10015.5|10009.5|81
1603818900000|2020-10-27 17:15:00|10024.5|10018.5|10018.5|10012.5|10024.5|10018.5|10018.5|10012.5|86
1603819200000|2020-10-27 17:20:00|10019.5|10013.5|10026.5|10020.5|10026.5|10020.5|10019.5|10013.5|36
1603819500000|2020-10-27 17:25:00|10027.5|10021.5|10026.5|10020.5|10027.5|10021.5|10024.5|10018.5|140
1603819800000|2020-10-27 17:30:00|10027.5|10021.5|10032.5|10026.5|10034.5|10028.5|10027.5|10021.5|116
1603820100000|2020-10-27 17:35:00|10033.5|10027.5|10032.5|10026.5|10035.5|10029.5|10031.5|10025.5|118
1603820400000|2020-10-27 17:40:00|10031.5|10025.5|10035.5|10029.5|10035.5|10029.5|10031.5|10025.5|93
1603820700000|2020-10-27 17:45:00|10034.5|10028.5|10037.5|10031.5|10037.5|10031.5|10034.5|10028.5|62
1603821000000|2020-10-27 17:50:00|10038.5|10032.5|10037.5|10031.5|10040.5|10034.5|10037.5|10031.5|46
1603821300000|2020-10-27 17:55:00|10035.5|10029.5|10037.5|10031.5|10038.5|10032.5|10035.5|10029.5|28
1603821600000|2020-10-27 18:00:00|10036.5|10030.5|10040.5|10034.5|10041.5|10035.5|10036.5|10030.5|44
1603821900000|2020-10-27 18:05:00|10038.5|10032.5|10036.5|10030.5|10039.5|10033.5|10036.5|10030.5|43
1603822200000|2020-10-27 18:10:00|10034.5|10028.5|10038.5|10032.5|10038.5|10032.5|10032.5|10026.5|114
1603822500000|2020-10-27 18:15:00|10037.5|10031.5|10028.5|10022.5|10037.5|10031.5|10028.5|10022.5|31
1603822800000|2020-10-27 18:20:00|10027.5|10021.5|10031.5|10025.5|10032.5|10026.5|10027.5|10021.5|144
1603823100000|2020-10-27 18:25:00|10032.5|10026.5|10034.5|10028.5|10036.5|10030.5|10032.5|10026.5|36
1603823400000|2020-10-27 18:30:00|10033.5|10027.5|10031.5|10025.5|10033.5|10027.5|10031.5|10025.5|35
1603823700000|2020-10-27 18:35:00|10032.5|10026.5|10028.5|10022.5|10032.5|10026.5|10027.5|10021.5|72
1603824000000|2020-10-27 18:40:00|10027.5|10021.5|10025.5|10019.5|10028.5|10022.5|10023.5|10017.5|66
1603824300000|2020-10-27 18:45:00|10024.5|10018.5|10023.5|10017.5|10025.5|10019.5|10016.5|10010.5|196
1603824600000|2020-10-27 18:50:00|10024.5|10018.5|10028.5|10022.5|10028.5|10022.5|10019.5|10013.5|222
1603824900000|2020-10-27 18:55:00|10027.5|10021.5|10029.6|10006.2|10032.5|10026.5|10024.5|10006.2|117
1603825200000|2020-10-27 19:00:00|10029.7|10006.3|10029|10005.6|10032.2|10008.8|10027.8|10004.4|0
1603825500000|2020-10-27 19:05:00|10028.9|10005.5|10019.2|9995.8|10030.2|10006.8|10018.5|9995.1|0
1603825800000|2020-10-27 19:10:00|10019.4|9996|10016.1|9992.7|10021.5|9998.1|10014.4|9991|0
1603826100000|2020-10-27 19:15:00|10015.9|9992.5|10018.1|9994.7|10018.2|9994.8|10014.2|9990.8|0
1603826400000|2020-10-27 19:20:00|10018.2|9994.8|10027.2|10003.8|10027.4|10004|10017.8|9994.4|0
1603826700000|2020-10-27 19:25:00|10027.3|10003.9|10027.3|10003.9|10029.7|10006.3|10025.8|10002.4|0
1603827000000|2020-10-27 19:30:00|10027.2|10003.8|10032.9|10009.5|10033.6|10010.2|10026.5|10003.1|0
1603827300000|2020-10-27 19:35:00|10032.8|10009.4|10041.6|10018.2|10041.6|10018.2|10032.6|10009.2|0
1603827600000|2020-10-27 19:40:00|10041.7|10018.3|10043.9|10020.5|10047.1|10023.7|10041.5|10018.1|0
1603827900000|2020-10-27 19:45:00|10044|10020.6|10030.5|10007.1|10046.3|10022.9|10029.5|10006.1|0
1603828200000|2020-10-27 19:50:00|10029.8|10006.4|10037.1|10013.7|10037.1|10013.7|10024.9|10001.5|0
1603828500000|2020-10-27 19:55:00|10037.2|10013.8|10030.1|10006.7|10037.3|10013.9|10028.3|10004.9|0
1603828800000|2020-10-27 20:00:00|10031.7|10008.3|10032.2|10008.8|10033.8|10010.4|10029|10005.6|0
1603829100000|2020-10-27 20:05:00|10032|10008.6|10020.2|9996.8|10032.2|10008.8|10020|9996.6|0
1603829400000|2020-10-27 20:10:00|10019.7|9996.3|10024.3|10000.9|10028.2|10004.8|10016.6|9993.2|0
1603829700000|2020-10-27 20:15:00|10024.2|10000.8|10026.3|10002.9|10026.7|10003.3|10024.1|10000.7|0
1603830000000|2020-10-27 20:20:00|10026.4|10003|10026.1|10002.7|10026.4|10003|10026.1|10002.7|0
1603830300000|2020-10-27 20:25:00|10024.5|10001.1|10023.9|10000.5|10026.3|10002.9|10023.7|10000.3|0
1603830600000|2020-10-27 20:30:00|10023|9999.6|10013.5|9990.1|10023|9999.6|10013|9989.6|0
1603830900000|2020-10-27 20:35:00|10013.2|9989.8|10011.1|9987.7|10013.5|9990.1|10010.6|9987.2|0
1603831200000|2020-10-27 20:40:00|10010.8|9987.4|10006.6|9983.2|10011.3|9987.9|10006.1|9982.7|0
1603831500000|2020-10-27 20:45:00|10006.8|9983.4|10003.7|9980.3|10006.8|9983.4|10003.5|9980.1|0
1603831800000|2020-10-27 20:50:00|10003.5|9980.1|10005.5|9982.1|10005.8|9982.4|10003.5|9980.1|0
1603832100000|2020-10-27 20:55:00|10005.8|9982.4|10001.6|9978.2|10005.8|9982.4|10001.4|9978|0
1603832400000|2020-10-27 21:00:00|10001.7|9978.3|10003|9979.6|10003.7|9980.3|10001.6|9978.2|0
1603832700000|2020-10-27 21:05:00|10003.2|9979.8|10001.4|9978|10003.7|9980.3|10001.4|9978|0
1603833000000|2020-10-27 21:10:00|10001.3|9977.9|9998.4|9975|10001.3|9977.9|9996.8|9973.4|0
1603833300000|2020-10-27 21:15:00|9998.3|9974.9|9994.5|9971.1|9998.4|9975|9993.7|9970.3|0
1603833600000|2020-10-27 21:20:00|9994.2|9970.8|9993.4|9970|9994.8|9971.4|9993.2|9969.8|0
1603833900000|2020-10-27 21:25:00|9993.5|9970.1|9994.4|9971|9995|9971.6|9992|9968.6|0
1603834200000|2020-10-27 21:30:00|9994.3|9970.9|9994.6|9971.2|9995.3|9971.9|9994.3|9970.9|0
1603834500000|2020-10-27 21:35:00|9994.8|9971.4|9995.6|9972.2|9995.6|9972.2|9993.5|9970.1|0
1603834800000|2020-10-27 21:40:00|9995.3|9971.9|9997.4|9974|9998.6|9975.2|9994.3|9970.9|0
1603835100000|2020-10-27 21:45:00|9997.2|9973.8|9998|9974.6|9998|9974.6|9997.2|9973.8|0
1603835400000|2020-10-27 21:50:00|9997.9|9974.5|10003.2|9979.8|10003.2|9979.8|9997.2|9973.8|0
1603835700000|2020-10-27 21:55:00|10004|9980.6|10003.7|9980.3|10009.8|9986.4|10003.3|9979.9|0
1603836000000|2020-10-27 22:00:00|10002.8|9979.4|9997.3|9973.9|10004.1|9980.7|9996.8|9973.4|0
1603836300000|2020-10-27 22:05:00|9997.9|9974.5|9991.6|9968.2|9997.9|9974.5|9989.8|9966.4|0
1603836600000|2020-10-27 22:10:00|9991.9|9968.5|9984.4|9961|9993.2|9969.8|9982.3|9958.9|0
1603836900000|2020-10-27 22:15:00|9983.8|9960.4|9980.7|9957.3|9987.5|9964.1|9980.2|9956.8|0
1603837200000|2020-10-27 22:20:00|9981.2|9957.8|9981.9|9958.5|9984.8|9961.4|9980.7|9957.3|0
1603837500000|2020-10-27 22:25:00|9981.2|9957.8|9981.7|9958.3|9983.8|9960.4|9980.7|9957.3|0
1603837800000|2020-10-27 22:30:00|9981.9|9958.5|9984.8|9961.4|9985.9|9962.5|9981.9|9958.5|0
1603838100000|2020-10-27 22:35:00|9984.5|9961.1|9986.9|9963.5|9988.4|9965|9984.5|9961.1|0
1603838400000|2020-10-27 22:40:00|9987.1|9963.7|9986.4|9963|9988.4|9965|9985.9|9962.5|0
1603838700000|2020-10-27 22:45:00|9986.1|9962.7|9985.3|9961.9|9986.9|9963.5|9985.3|9961.9|0
1603839000000|2020-10-27 22:50:00|9985.9|9962.5|9984.3|9960.9|9985.9|9962.5|9983.3|9959.9|0
1603839300000|2020-10-27 22:55:00|9984.5|9961.1|9985.3|9961.9|9987.4|9964|9984.3|9960.9|0
1603839600000|2020-10-27 23:00:00|9985.9|9962.5|9989.5|9966.1|9990|9966.6|9985.9|9962.5|0
1603839900000|2020-10-27 23:05:00|9990|9966.6|9989.5|9966.1|9990.8|9967.4|9989|9965.6|0
1603840200000|2020-10-27 23:10:00|9990|9966.6|9990|9966.6|9991|9967.6|9989|9965.6|0
1603840500000|2020-10-27 23:15:00|9990.5|9967.1|9990.5|9967.1|9991|9967.6|9990.5|9967.1|0
1603840800000|2020-10-27 23:20:00|9991|9967.6|9992.1|9968.7|9993.6|9970.2|9990.5|9967.1|0
1603841100000|2020-10-27 23:25:00|9992.3|9968.9|9992.6|9969.2|9993.1|9969.7|9992.1|9968.7|0
1603841400000|2020-10-27 23:30:00|9992.1|9968.7|9991.7|9968.3|9993.6|9970.2|9991.2|9967.8|0
1603841700000|2020-10-27 23:35:00|9991.5|9968.1|9993.8|9970.4|9993.8|9970.4|9991.2|9967.8|0
1603842000000|2020-10-27 23:40:00|9993.3|9969.9|9993.3|9969.9|9994.6|9971.2|9992.8|9969.4|0
1603842300000|2020-10-27 23:45:00|9992.8|9969.4|9992.8|9969.4|9993|9969.6|9991.2|9967.8|0
1603842600000|2020-10-27 23:50:00|9993|9969.6|9994.3|9970.9|9994.3|9970.9|9992.2|9968.8|0
1603842900000|2020-10-27 23:55:00|9993.8|9970.4|9996.4|9973|9998.5|9975.1|9993.8|9970.4|0
1603843200000|2020-10-28 00:00:00|9996.9|9973.5|9995.9|9972.5|9998|9974.6|9994.8|9971.4|0
1603843500000|2020-10-28 00:05:00|9995.4|9972|9990.7|9967.3|9996.4|9973|9987.1|9963.7|0
1603843800000|2020-10-28 00:10:00|9991|9967.6|9994.9|9971.5|9995.4|9972|9991|9967.6|0
1603844100000|2020-10-28 00:15:00|9995.1|9971.7|9989.8|9966.4|9997|9973.6|9989.8|9966.4|0
1603844400000|2020-10-28 00:20:00|9988.1|9964.7|9990.6|9967.2|9990.8|9967.4|9982.3|9958.9|0
1603844700000|2020-10-28 00:25:00|9990.8|9967.4|9991.9|9968.5|9993.8|9970.4|9989.8|9966.4|0
1603845000000|2020-10-28 00:30:00|9992.2|9968.8|9987.6|9964.2|9992.2|9968.8|9987.4|9964|0
1603845300000|2020-10-28 00:35:00|9987.5|9964.1|9980.9|9957.5|9987.5|9964.1|9978.7|9955.3|0
1603845600000|2020-10-28 00:40:00|9981|9957.6|9981.1|9957.7|9981.1|9957.7|9979|9955.6|0
1603845900000|2020-10-28 00:45:00|9980.9|9957.5|9984.1|9960.7|9984.1|9960.7|9978.2|9954.8|0
1603846200000|2020-10-28 00:50:00|9984.9|9961.5|9983.6|9960.2|9986.8|9963.4|9981.5|9958.1|0
1603846500000|2020-10-28 00:55:00|9983.9|9960.5|9981.7|9958.3|9984.2|9960.8|9977.6|9954.2|0
1603846800000|2020-10-28 01:00:00|9982.2|9958.8|9991.3|9967.9|9991.7|9968.3|9981.7|9958.3|0
1603847100000|2020-10-28 01:05:00|9991.5|9968.1|9991.5|9968.1|9991.5|9968.1|9991|9967.6|0
1603847400000|2020-10-28 01:10:00|9991.8|9968.4|9994.2|9970.8|9994.2|9970.8|9991.3|9967.9|0
1603847700000|2020-10-28 01:15:00|10003.7|9997.7|9979.7|9973.7|10018.7|10012.7|9972.7|9966.7|4826
1603848000000|2020-10-28 01:20:00|9980.7|9974.7|9976.7|9970.7|9987.7|9981.7|9970.7|9964.7|3497
1603848300000|2020-10-28 01:25:00|9975.7|9969.7|9978.7|9972.7|9982.7|9976.7|9969.7|9963.7|1464
1603848600000|2020-10-28 01:30:00|9979.7|9973.7|9979.7|9973.7|9999.7|9993.7|9963.7|9957.7|3214
1603848900000|2020-10-28 01:35:00|9980.7|9974.7|9976.7|9970.7|10002.7|9996.7|9971.7|9965.7|1846
1603849200000|2020-10-28 01:40:00|9977.7|9971.7|9964.7|9958.7|9995.7|9989.7|9959.7|9953.7|3062
1603849500000|2020-10-28 01:45:00|9965.7|9959.7|9953.7|9947.7|9968.7|9962.7|9951.7|9945.7|6016
1603849800000|2020-10-28 01:50:00|9952.7|9946.7|9933.7|9927.7|9956.7|9950.7|9933.7|9927.7|2482
1603850100000|2020-10-28 01:55:00|9932.7|9926.7|9942.7|9936.7|9951.7|9945.7|9931.7|9925.7|5794
1603850400000|2020-10-28 02:00:00|9943.7|9937.7|9937.7|9931.7|9948.7|9942.7|9928.7|9922.7|2094
1603850700000|2020-10-28 02:05:00|9934.7|9928.7|9923.7|9917.7|9945.7|9939.7|9923.7|9917.7|1708
1603851000000|2020-10-28 02:10:00|9922.7|9916.7|9945.7|9939.7|9945.7|9939.7|9909.7|9903.7|7157
1603851300000|2020-10-28 02:15:00|9944.7|9938.7|9928.7|9922.7|9949.7|9943.7|9927.7|9921.7|4205
1603851600000|2020-10-28 02:20:00|9927.7|9921.7|9929.7|9923.7|9936.7|9930.7|9921.7|9915.7|2715
1603851900000|2020-10-28 02:25:00|9931.7|9925.7|9925.7|9919.7|9937.7|9931.7|9918.7|9912.7|1094
1603852200000|2020-10-28 02:30:00|9926.7|9920.7|9916.7|9910.7|9930.7|9924.7|9915.7|9909.7|1886
1603852500000|2020-10-28 02:35:00|9917.7|9911.7|9935.7|9929.7|9936.7|9930.7|9914.7|9908.7|905
1603852800000|2020-10-28 02:40:00|9936.7|9930.7|9935.7|9929.7|9938.7|9932.7|9930.7|9924.7|939
1603853100000|2020-10-28 02:45:00|9936.7|9930.7|9945.7|9939.7|9947.7|9941.7|9933.7|9927.7|1456
1603853400000|2020-10-28 02:50:00|9946.7|9940.7|9960.7|9954.7|9961.7|9955.7|9941.7|9935.7|1132
1603853700000|2020-10-28 02:55:00|9961.7|9955.7|9960.7|9954.7|9969.7|9963.7|9956.7|9950.7|7883
1603854000000|2020-10-28 03:00:00|9959.7|9953.7|9960.7|9954.7|9973.7|9967.7|9956.7|9950.7|1323
1603854300000|2020-10-28 03:05:00|9961.7|9955.7|9963.7|9957.7|9969.7|9963.7|9958.7|9952.7|930
1603854600000|2020-10-28 03:10:00|9965.7|9959.7|9960.7|9954.7|9966.7|9960.7|9958.7|9952.7|1029
1603854900000|2020-10-28 03:15:00|9959.7|9953.7|9971.7|9965.7|9972.7|9966.7|9957.7|9951.7|962
1603855200000|2020-10-28 03:20:00|9972.7|9966.7|9966.7|9960.7|9974.7|9968.7|9963.7|9957.7|768
1603855500000|2020-10-28 03:25:00|9967.7|9961.7|9977.7|9971.7|9978.7|9972.7|9965.7|9959.7|2555
1603855800000|2020-10-28 03:30:00|9978.7|9972.7|9967.7|9961.7|9979.7|9973.7|9966.7|9960.7|645
1603856100000|2020-10-28 03:35:00|9968.7|9962.7|9959.7|9953.7|9968.7|9962.7|9957.7|9951.7|417
1603856400000|2020-10-28 03:40:00|9961.7|9955.7|9958.7|9952.7|9961.7|9955.7|9953.7|9947.7|569
1603856700000|2020-10-28 03:45:00|9959.7|9953.7|9957.7|9951.7|9959.7|9953.7|9954.7|9948.7|667
1603857000000|2020-10-28 03:50:00|9956.7|9950.7|9961.7|9955.7|9964.7|9958.7|9956.7|9950.7|722
1603857300000|2020-10-28 03:55:00|9962.7|9956.7|9965.7|9959.7|9968.7|9962.7|9961.7|9955.7|4587
1603857600000|2020-10-28 04:00:00|9976.1|9952.7|9976.4|9953|9978.6|9955.2|9976.1|9952.7|2
1603857900000|2020-10-28 04:05:00|9976.1|9952.7|9977.5|9954.1|9978.1|9954.7|9975.9|9952.5|0
1603858200000|2020-10-28 04:10:00|9977.3|9953.9|9974.6|9951.2|9977.3|9953.9|9972.9|9949.5|0
1603858500000|2020-10-28 04:15:00|9974.3|9950.9|9971.6|9948.2|9974.3|9950.9|9971.4|9948|0
1603858800000|2020-10-28 04:20:00|9971.9|9948.5|9976.5|9953.1|9976.8|9953.4|9971.6|9948.2|0
1603859100000|2020-10-28 04:25:00|9976.2|9952.8|9976.2|9952.8|9976.5|9953.1|9972.4|9949|0
1603859400000|2020-10-28 04:30:00|9976.1|9952.7|9974.8|9951.4|9976.5|9953.1|9972.7|9949.3|0
1603859700000|2020-10-28 04:35:00|9975.1|9951.7|9975.9|9952.5|9975.9|9952.5|9974.8|9951.4|0
1603860000000|2020-10-28 04:40:00|9975.6|9952.2|9975.9|9952.5|9977.8|9954.4|9975.6|9952.2|0
1603860300000|2020-10-28 04:45:00|9975.8|9952.4|9976.1|9952.7|9978.1|9954.7|9975.8|9952.4|0
1603860600000|2020-10-28 04:50:00|9977.8|9954.4|9977.5|9954.1|9977.8|9954.4|9975.6|9952.2|0
1603860900000|2020-10-28 04:55:00|9977.7|9954.3|9976.5|9953.1|9978.6|9955.2|9975.9|9952.5|0
1603861200000|2020-10-28 05:00:00|9978.8|9955.4|9962.7|9956.7|9978.8|9963.7|9953.7|9947.7|1767
1603861500000|2020-10-28 05:05:00|9961.7|9955.7|9968.7|9962.7|9969.7|9963.7|9959.7|9953.7|1573
1603861800000|2020-10-28 05:10:00|9969.7|9963.7|9976.4|9970.4|9977.7|9971.7|9967.7|9961.7|4817
1603862100000|2020-10-28 05:15:00|9977.4|9971.4|9970.4|9964.4|9984.4|9978.4|9969.4|9963.4|1033
1603862400000|2020-10-28 05:20:00|9971.4|9965.4|9978.4|9972.4|9979.4|9973.4|9970.4|9964.4|406
1603862700000|2020-10-28 05:25:00|9979.4|9973.4|9986.4|9980.4|9986.4|9980.4|9975.4|9969.4|600
1603863000000|2020-10-28 05:30:00|9987.4|9981.4|9987.4|9981.4|9993.4|9987.4|9978.4|9972.4|452
1603863300000|2020-10-28 05:35:00|9989.4|9983.4|9989.4|9983.4|9992.4|9986.4|9984.4|9978.4|605
1603863600000|2020-10-28 05:40:00|9990.4|9984.4|9997.4|9991.4|10001.4|9995.4|9988.4|9982.4|593
1603863900000|2020-10-28 05:45:00|9998.4|9992.4|10009.4|10003.4|10010.4|10004.4|9998.4|9992.4|1787
1603864200000|2020-10-28 05:50:00|10008.4|10002.4|9999.4|9993.4|10014.4|10008.4|9997.4|9991.4|2819
1603864500000|2020-10-28 05:55:00|10000.4|9994.4|9999.4|9993.4|10008.4|10002.4|9997.4|9991.4|539
1603864800000|2020-10-28 06:00:00|10000.4|9994.4|10001.4|9995.4|10001.4|9995.4|9992.4|9986.4|1568
1603865100000|2020-10-28 06:05:00|10000.4|9994.4|10008.4|10002.4|10011.4|10005.4|9998.4|9992.4|890
1603865400000|2020-10-28 06:10:00|10009.4|10003.4|10000.4|9994.4|10013.4|10007.4|9997.4|9991.4|1033
1603865700000|2020-10-28 06:15:00|10002.4|9996.4|10002.4|9996.4|10006.4|10000.4|9999.4|9993.4|1953
1603866000000|2020-10-28 06:20:00|10003.4|9997.4|9994.4|9988.4|10003.4|9997.4|9992.4|9986.4|932
1603866300000|2020-10-28 06:25:00|9993.4|9987.4|9987.4|9981.4|9996.4|9990.4|9986.4|9980.4|878
1603866600000|2020-10-28 06:30:00|9986.4|9980.4|9982.4|9976.4|9991.4|9985.4|9981.4|9975.4|3494
1603866900000|2020-10-28 06:35:00|9981.4|9975.4|9981.4|9975.4|9984.4|9978.4|9977.4|9971.4|763
1603867200000|2020-10-28 06:40:00|9980.4|9974.4|9975.4|9969.4|9980.4|9974.4|9971.4|9965.4|1046
1603867500000|2020-10-28 06:45:00|9974.4|9968.4|9977.4|9971.4|9978.4|9972.4|9972.4|9966.4|556
1603867800000|2020-10-28 06:50:00|9976.4|9970.4|9963.4|9957.4|9982.4|9976.4|9959.4|9953.4|536
1603868100000|2020-10-28 06:55:00|9964.4|9958.4|9964.4|9958.4|9967.4|9961.4|9961.4|9955.4|427
1603868400000|2020-10-28 07:00:00|9965.4|9959.4|9969.4|9963.4|9971.4|9965.4|9965.4|9959.4|677
1603868700000|2020-10-28 07:05:00|9968.4|9962.4|9954.4|9948.4|9972.4|9966.4|9952.4|9946.4|652
1603869000000|2020-10-28 07:10:00|9952.4|9946.4|9955.4|9949.4|9956.4|9950.4|9946.4|9940.4|444
1603869300000|2020-10-28 07:15:00|9953.4|9947.4|9953.4|9947.4|9956.4|9950.4|9947.4|9941.4|1270
1603869600000|2020-10-28 07:20:00|9952.4|9946.4|9940.4|9934.4|9954.4|9948.4|9936.4|9930.4|835
1603869900000|2020-10-28 07:25:00|9941.4|9935.4|9944.4|9938.4|9950.4|9944.4|9941.4|9935.4|1977
1603870200000|2020-10-28 07:30:00|9943.4|9937.4|9944.4|9938.4|9945.4|9939.4|9934.4|9928.4|640
1603870500000|2020-10-28 07:35:00|9943.4|9937.4|9940.4|9934.4|9944.4|9938.4|9936.4|9930.4|1001
1603870800000|2020-10-28 07:40:00|9939.4|9933.4|9942.4|9936.4|9947.4|9941.4|9937.4|9931.4|760
1603871100000|2020-10-28 07:45:00|9940.4|9934.4|9949.4|9943.4|9950.4|9944.4|9940.4|9934.4|902
1603871400000|2020-10-28 07:50:00|9950.4|9944.4|9947.4|9941.4|9953.4|9947.4|9945.4|9939.4|3138
1603871700000|2020-10-28 07:55:00|9948.4|9942.4|9941.4|9935.4|9951.4|9945.4|9939.4|9933.4|2251
1603872000000|2020-10-28 08:00:00|9940.4|9934.4|9947.4|9941.4|9957.4|9951.4|9939.4|9933.4|2601
1603872300000|2020-10-28 08:05:00|9946.4|9940.4|9934.4|9928.4|9951.4|9945.4|9927.4|9921.4|3609
1603872600000|2020-10-28 08:10:00|9932.4|9926.4|9926.4|9920.4|9934.4|9928.4|9922.4|9916.4|7058
1603872900000|2020-10-28 08:15:00|9927.4|9921.4|9904.4|9898.4|9928.4|9922.4|9900.4|9894.4|7086
1603873200000|2020-10-28 08:20:00|9906.4|9900.4|9919.4|9913.4|9921.4|9915.4|9900.4|9894.4|3205
1603873500000|2020-10-28 08:25:00|9920.4|9914.4|9919.4|9913.4|9923.4|9917.4|9906.4|9900.4|3878
1603873800000|2020-10-28 08:30:00|9929.4|9906|9912.3|9888.9|9931|9907.6|9911.6|9888.2|0
1603874100000|2020-10-28 08:35:00|9912|9888.6|9905.6|9882.2|9919|9895.6|9903.4|9880|0
1603874400000|2020-10-28 08:40:00|9905.8|9882.4|9923.4|9900|9929.4|9906|9903.9|9880.5|0
1603874700000|2020-10-28 08:45:00|9923.2|9899.8|9941.5|9918.1|9943.4|9920|9921.5|9898.1|0
1603875000000|2020-10-28 08:50:00|9941.2|9917.8|9941.5|9918.1|9954.6|9931.2|9936.2|9912.8|0
1603875300000|2020-10-28 08:55:00|9941.6|9918.2|9957.4|9934|9961.5|9938.1|9936.7|9913.3|0
1603875600000|2020-10-28 09:00:00|9956.6|9933.2|9946.9|9923.5|9957.2|9933.8|9939|9915.6|0
1603875900000|2020-10-28 09:05:00|9946.7|9923.3|9959.7|9936.3|9965.4|9942|9945.3|9921.9|0
1603876200000|2020-10-28 09:10:00|9959.9|9936.5|9965.6|9942.2|9969.6|9946.2|9951.4|9928|0
1603876500000|2020-10-28 09:15:00|9965.7|9942.3|9905.4|9899.4|9965.7|9942.3|9905.4|9899.4|718
1603876800000|2020-10-28 09:20:00|9903.4|9897.4|9891.4|9885.4|9904.4|9898.4|9890.4|9884.4|374
1603877100000|2020-10-28 09:25:00|9892.4|9886.4|9881.4|9875.4|9897.4|9891.4|9881.4|9875.4|486
1603877400000|2020-10-28 09:30:00|9883.4|9877.4|9877.4|9871.4|9883.4|9877.4|9872.4|9866.4|704
1603877700000|2020-10-28 09:35:00|9878.4|9872.4|9880.4|9874.4|9882.4|9876.4|9876.4|9870.4|76
1603878000000|2020-10-28 09:40:00|9879.4|9873.4|9881.4|9875.4|9884.4|9878.4|9877.4|9871.4|129
1603878300000|2020-10-28 09:45:00|9880.4|9874.4|9879.4|9873.4|9881.4|9875.4|9876.4|9870.4|465
1603878600000|2020-10-28 09:50:00|9878.4|9872.4|9880.4|9874.4|9881.4|9875.4|9874.4|9868.4|81
1603878900000|2020-10-28 09:55:00|9881.4|9875.4|9890.4|9884.4|9892.4|9886.4|9880.4|9874.4|104
1603879200000|2020-10-28 10:00:00|9889.9|9883.9|9893.4|9887.4|9896.4|9890.4|9889.9|9883.9|133
1603879500000|2020-10-28 10:05:00|9893.9|9887.9|9898.4|9892.4|9898.9|9892.9|9892.4|9886.4|49
1603879800000|2020-10-28 10:10:00|9898.9|9892.9|9898.9|9892.9|9899.4|9893.4|9895.9|9889.9|50
1603880100000|2020-10-28 10:15:00|9898.4|9892.4|9900.4|9894.4|9903.4|9897.4|9896.9|9890.9|207
1603880400000|2020-10-28 10:20:00|9900.9|9894.9|9904.4|9898.4|9908.4|9902.4|9900.4|9894.4|68
1603880700000|2020-10-28 10:25:00|9903.9|9897.9|9897.9|9891.9|9903.9|9897.9|9896.9|9890.9|67
1603881000000|2020-10-28 10:30:00|9897.4|9891.4|9901.4|9895.4|9904.4|9898.4|9897.4|9891.4|61
1603881300000|2020-10-28 10:35:00|9901.9|9895.9|9906.4|9900.4|9909.9|9903.9|9901.4|9895.4|74
1603881600000|2020-10-28 10:40:00|9905.9|9899.9|9908.4|9902.4|9908.9|9902.9|9902.9|9896.9|115
1603881900000|2020-10-28 10:45:00|9907.9|9901.9|9898.9|9892.9|9909.4|9903.4|9898.9|9892.9|613
1603882200000|2020-10-28 10:50:00|9898.4|9892.4|9887.4|9881.4|9898.4|9892.4|9886.9|9880.9|519
1603882500000|2020-10-28 10:55:00|9887.9|9881.9|9882.9|9876.9|9890.4|9884.4|9880.9|9874.9|203
1603882800000|2020-10-28 11:00:00|9883.4|9877.4|9884.9|9878.9|9887.9|9881.9|9879.9|9873.9|43
1603883100000|2020-10-28 11:05:00|9884.4|9878.4|9881.9|9875.9|9885.9|9879.9|9878.4|9872.4|66
1603883400000|2020-10-28 11:10:00|9881.4|9875.4|9879.4|9873.4|9882.9|9876.9|9876.9|9870.9|80
1603883700000|2020-10-28 11:15:00|9878.9|9872.9|9880.9|9874.9|9886.4|9880.4|9878.9|9872.9|98
1603884000000|2020-10-28 11:20:00|9881.4|9875.4|9886.9|9880.9|9886.9|9880.9|9881.4|9875.4|512
1603884300000|2020-10-28 11:25:00|9887.4|9881.4|9887.9|9881.9|9888.9|9882.9|9886.9|9880.9|15
1603884600000|2020-10-28 11:30:00|9887.4|9881.4|9886.9|9880.9|9890.4|9884.4|9885.9|9879.9|56
1603884900000|2020-10-28 11:35:00|9885.9|9879.9|9879.4|9873.4|9886.4|9880.4|9878.9|9872.9|65
1603885200000|2020-10-28 11:40:00|9878.9|9872.9|9880.9|9874.9|9880.9|9874.9|9874.4|9868.4|77
1603885500000|2020-10-28 11:45:00|9881.4|9875.4|9888.4|9882.4|9888.4|9882.4|9880.9|9874.9|65
1603885800000|2020-10-28 11:50:00|9888.9|9882.9|9888.4|9882.4|9888.9|9882.9|9883.9|9877.9|198
1603886100000|2020-10-28 11:55:00|9888.9|9882.9|9883.9|9877.9|9890.9|9884.9|9883.4|9877.4|64
1603886400000|2020-10-28 12:00:00|9883.4|9877.4|9879.9|9873.9|9883.9|9877.9|9874.9|9868.9|44
1603886700000|2020-10-28 12:05:00|9880.4|9874.4|9878.9|9872.9|9884.4|9878.4|9874.9|9868.9|38
1603887000000|2020-10-28 12:10:00|9878.4|9872.4|9871.9|9865.9|9879.4|9873.4|9871.9|9865.9|48
1603887300000|2020-10-28 12:15:00|9870.4|9864.4|9863.9|9857.9|9873.4|9867.4|9862.9|9856.9|244
1603887600000|2020-10-28 12:20:00|9864.4|9858.4|9862.9|9856.9|9864.9|9858.9|9861.9|9855.9|151
1603887900000|2020-10-28 12:25:00|9863.4|9857.4|9863.9|9857.9|9864.9|9858.9|9862.9|9856.9|103
1603888200000|2020-10-28 12:30:00|9864.4|9858.4|9856.9|9850.9|9864.9|9858.9|9855.9|9849.9|64
1603888500000|2020-10-28 12:35:00|9856.4|9850.4|9851.4|9845.4|9856.4|9850.4|9847.4|9841.4|118
1603888800000|2020-10-28 12:40:00|9850.9|9844.9|9844.9|9838.9|9851.9|9845.9|9844.9|9838.9|150
1603889100000|2020-10-28 12:45:00|9845.4|9839.4|9844.9|9838.9|9846.9|9840.9|9839.9|9833.9|136
1603889400000|2020-10-28 12:50:00|9846.4|9840.4|9848.9|9842.9|9851.9|9845.9|9843.9|9837.9|178
1603889700000|2020-10-28 12:55:00|9849.4|9843.4|9841.4|9835.4|9849.9|9843.9|9841.4|9835.4|85
1603890000000|2020-10-28 13:00:00|9841.9|9835.9|9846.9|9840.9|9849.9|9843.9|9838.9|9832.9|39
1603890300000|2020-10-28 13:05:00|9845.9|9839.9|9846.9|9840.9|9849.9|9843.9|9842.9|9836.9|88
1603890600000|2020-10-28 13:10:00|9847.4|9841.4|9845.9|9839.9|9847.9|9841.9|9843.4|9837.4|689
1603890900000|2020-10-28 13:15:00|9845.4|9839.4|9844.4|9838.4|9848.4|9842.4|9841.4|9835.4|63
1603891200000|2020-10-28 13:20:00|9844.9|9838.9|9848.9|9842.9|9848.9|9842.9|9842.9|9836.9|128
1603891500000|2020-10-28 13:25:00|9849.9|9843.9|9855.4|9849.4|9856.4|9850.4|9847.9|9841.9|99
1603891800000|2020-10-28 13:30:00|9855.9|9849.9|9856.9|9850.9|9862.9|9856.9|9845.9|9839.9|500
1603892100000|2020-10-28 13:35:00|9857.4|9851.4|9867.4|9861.4|9871.4|9865.4|9854.4|9848.4|374
1603892400000|2020-10-28 13:40:00|9867.9|9861.9|9871.9|9865.9|9876.9|9870.9|9863.4|9857.4|450
1603892700000|2020-10-28 13:45:00|9871.4|9865.4|9869.9|9863.9|9874.4|9868.4|9860.9|9854.9|324
1603893000000|2020-10-28 13:50:00|9870.4|9864.4|9852.9|9846.9|9870.9|9864.9|9852.4|9846.4|122
1603893300000|2020-10-28 13:55:00|9853.4|9847.4|9858.4|9852.4|9859.4|9853.4|9851.4|9845.4|162
1603893600000|2020-10-28 14:00:00|9858.9|9852.9|9853.4|9847.4|9862.9|9856.9|9850.4|9844.4|211
1603893900000|2020-10-28 14:05:00|9852.9|9846.9|9843.4|9837.4|9854.9|9848.9|9842.4|9836.4|100
1603894200000|2020-10-28 14:10:00|9842.9|9836.9|9834.9|9828.9|9846.9|9840.9|9833.9|9827.9|126
1603894500000|2020-10-28 14:15:00|9834.4|9828.4|9822.9|9816.9|9834.4|9828.4|9822.9|9816.9|258
1603894800000|2020-10-28 14:20:00|9823.4|9817.4|9819.9|9813.9|9827.9|9821.9|9819.4|9813.4|264
1603895100000|2020-10-28 14:25:00|9819.4|9813.4|9814.4|9808.4|9821.9|9815.9|9810.9|9804.9|358
1603895400000|2020-10-28 14:30:00|9814.9|9808.9|9820.4|9814.4|9824.9|9818.9|9810.9|9804.9|215
1603895700000|2020-10-28 14:35:00|9819.9|9813.9|9826.9|9820.9|9826.9|9820.9|9816.4|9810.4|352
1603896000000|2020-10-28 14:40:00|9826.4|9820.4|9826.4|9820.4|9830.9|9824.9|9824.9|9818.9|263
1603896300000|2020-10-28 14:45:00|9826.9|9820.9|9814.4|9808.4|9827.9|9821.9|9813.4|9807.4|114
1603896600000|2020-10-28 14:50:00|9814.9|9808.9|9817.4|9811.4|9821.9|9815.9|9807.4|9801.4|193
1603896900000|2020-10-28 14:55:00|9816.9|9810.9|9815.9|9809.9|9818.4|9812.4|9806.9|9800.9|200
1603897200000|2020-10-28 15:00:00|9814.4|9808.4|9812.9|9806.9|9818.9|9812.9|9810.9|9804.9|160
1603897500000|2020-10-28 15:05:00|9813.4|9807.4|9824.9|9818.9|9825.9|9819.9|9813.4|9807.4|124
1603897800000|2020-10-28 15:10:00|9824.4|9818.4|9839.9|9833.9|9842.4|9836.4|9821.4|9815.4|508
1603898100000|2020-10-28 15:15:00|9838.9|9832.9|9830.4|9824.4|9838.9|9832.9|9828.4|9822.4|245
1603898400000|2020-10-28 15:20:00|9830.9|9824.9|9826.9|9820.9|9834.4|9828.4|9823.9|9817.9|71
1603898700000|2020-10-28 15:25:00|9827.9|9821.9|9822.4|9816.4|9828.9|9822.9|9819.4|9813.4|64
1603899000000|2020-10-28 15:30:00|9821.9|9815.9|9808.9|9802.9|9821.9|9815.9|9808.9|9802.9|98
1603899300000|2020-10-28 15:35:00|9809.4|9803.4|9814.9|9808.9|9817.9|9811.9|9809.4|9803.4|277
1603899600000|2020-10-28 15:40:00|9813.9|9807.9|9824.9|9818.9|9828.9|9822.9|9811.9|9805.9|157
1603899900000|2020-10-28 15:45:00|9825.4|9819.4|9827.9|9821.9|9829.9|9823.9|9823.9|9817.9|104
1603900200000|2020-10-28 15:50:00|9828.4|9822.4|9827.9|9821.9|9830.9|9824.9|9822.9|9816.9|144
1603900500000|2020-10-28 15:55:00|9828.4|9822.4|9832.4|9826.4|9833.4|9827.4|9825.9|9819.9|156
1603900800000|2020-10-28 16:00:00|9831.4|9825.4|9839.4|9833.4|9841.4|9835.4|9831.4|9825.4|170
1603901100000|2020-10-28 16:05:00|9840.4|9834.4|9846.4|9840.4|9847.4|9841.4|9839.4|9833.4|162
1603901400000|2020-10-28 16:10:00|9847.4|9841.4|9846.4|9840.4|9850.4|9844.4|9842.4|9836.4|159
1603901700000|2020-10-28 16:15:00|9845.4|9839.4|9838.4|9832.4|9847.4|9841.4|9838.4|9832.4|215
1603902000000|2020-10-28 16:20:00|9839.4|9833.4|9838.4|9832.4|9840.4|9834.4|9835.4|9829.4|398
1603902300000|2020-10-28 16:25:00|9839.4|9833.4|9835.4|9829.4|9841.4|9835.4|9833.4|9827.4|445
1603902600000|2020-10-28 16:30:00|9834.4|9828.4|9837.4|9831.4|9838.4|9832.4|9832.4|9826.4|185
1603902900000|2020-10-28 16:35:00|9838.4|9832.4|9826.4|9820.4|9840.4|9834.4|9825.4|9819.4|543
1603903200000|2020-10-28 16:40:00|9825.4|9819.4|9818.4|9812.4|9826.4|9820.4|9815.4|9809.4|207
1603903500000|2020-10-28 16:45:00|9817.4|9811.4|9809.4|9803.4|9819.4|9813.4|9809.4|9803.4|116
1603903800000|2020-10-28 16:50:00|9808.4|9802.4|9808.4|9802.4|9812.4|9806.4|9807.4|9801.4|242
1603904100000|2020-10-28 16:55:00|9807.4|9801.4|9804.4|9798.4|9813.4|9807.4|9803.4|9797.4|266
1603904400000|2020-10-28 17:00:00|9803.4|9797.4|9802.4|9796.4|9807.4|9801.4|9801.4|9795.4|151
1603904700000|2020-10-28 17:05:00|9801.4|9795.4|9799.4|9793.4|9804.4|9798.4|9798.4|9792.4|204
1603905000000|2020-10-28 17:10:00|9797.4|9791.4|9789.4|9783.4|9799.4|9793.4|9789.4|9783.4|261
1603905300000|2020-10-28 17:15:00|9788.4|9782.4|9789.4|9783.4|9790.4|9784.4|9785.4|9779.4|174
1603905600000|2020-10-28 17:20:00|9788.4|9782.4|9789.4|9783.4|9789.4|9783.4|9785.4|9779.4|73
1603905900000|2020-10-28 17:25:00|9790.4|9784.4|9797.4|9791.4|9799.4|9793.4|9790.4|9784.4|108
1603906200000|2020-10-28 17:30:00|9799.4|9793.4|9804.4|9798.4|9804.4|9798.4|9797.4|9791.4|42
1603906500000|2020-10-28 17:35:00|9802.4|9796.4|9805.4|9799.4|9805.4|9799.4|9802.4|9796.4|103
1603906800000|2020-10-28 17:40:00|9804.4|9798.4|9799.4|9793.4|9804.4|9798.4|9796.4|9790.4|27
1603907100000|2020-10-28 17:45:00|9800.4|9794.4|9804.4|9798.4|9804.4|9798.4|9800.4|9794.4|40
1603907400000|2020-10-28 17:50:00|9801.4|9795.4|9807.4|9801.4|9807.4|9801.4|9801.4|9795.4|53
1603907700000|2020-10-28 17:55:00|9806.4|9800.4|9807.4|9801.4|9807.4|9801.4|9804.4|9798.4|86
1603908000000|2020-10-28 18:00:00|9808.4|9802.4|9806.4|9800.4|9809.4|9803.4|9800.4|9794.4|79
1603908300000|2020-10-28 18:05:00|9807.4|9801.4|9808.4|9802.4|9811.4|9805.4|9806.4|9800.4|60
1603908600000|2020-10-28 18:10:00|9807.4|9801.4|9801.4|9795.4|9808.4|9802.4|9801.4|9795.4|56
1603908900000|2020-10-28 18:15:00|9800.4|9794.4|9799.4|9793.4|9802.4|9796.4|9795.4|9789.4|22
1603909200000|2020-10-28 18:20:00|9798.4|9792.4|9815.4|9809.4|9815.4|9809.4|9797.4|9791.4|62
1603909500000|2020-10-28 18:25:00|9817.4|9811.4|9823.4|9817.4|9823.4|9817.4|9813.4|9807.4|95
1603909800000|2020-10-28 18:30:00|9824.4|9818.4|9817.4|9811.4|9827.4|9821.4|9816.4|9810.4|75
1603910100000|2020-10-28 18:35:00|9816.4|9810.4|9809.4|9803.4|9816.4|9810.4|9807.4|9801.4|83
1603910400000|2020-10-28 18:40:00|9810.4|9804.4|9817.4|9811.4|9820.4|9814.4|9810.4|9804.4|52
1603910700000|2020-10-28 18:45:00|9816.4|9810.4|9820.4|9814.4|9821.4|9815.4|9816.4|9810.4|57
1603911000000|2020-10-28 18:50:00|9821.4|9815.4|9816.4|9810.4|9824.4|9818.4|9815.4|9809.4|125
1603911300000|2020-10-28 18:55:00|9817.4|9811.4|9826.2|9802.8|9838.4|9832.4|9817.4|9802.6|132
1603911600000|2020-10-28 19:00:00|9826.9|9803.5|9817.5|9794.1|9828|9804.6|9817.3|9793.9|0
1603911900000|2020-10-28 19:05:00|9817.6|9794.2|9821.4|9798|9824.8|9801.4|9816.6|9793.2|0
1603912200000|2020-10-28 19:10:00|9821.3|9797.9|9818|9794.6|9822.7|9799.3|9812.3|9788.9|0
1603912500000|2020-10-28 19:15:00|9817.8|9794.4|9811.4|9788|9817.8|9794.4|9811|9787.6|0
1603912800000|2020-10-28 19:20:00|9811.1|9787.7|9828.6|9805.2|9829.2|9805.8|9807.9|9784.5|0
1603913100000|2020-10-28 19:25:00|9828.5|9805.1|9824.2|9800.8|9831.8|9808.4|9824.1|9800.7|0
1603913400000|2020-10-28 19:30:00|9824.1|9800.7|9828|9804.6|9834.7|9811.3|9824.1|9800.7|0
1603913700000|2020-10-28 19:35:00|9827.9|9804.5|9809|9785.6|9829.8|9806.4|9808.8|9785.4|0
1603914000000|2020-10-28 19:40:00|9809.1|9785.7|9811.4|9788|9815.2|9791.8|9808.8|9785.4|0
1603914300000|2020-10-28 19:45:00|9810.7|9787.3|9806.4|9783|9813.3|9789.9|9804.3|9780.9|0
1603914600000|2020-10-28 19:50:00|9806.1|9782.7|9794.6|9771.2|9809.3|9785.9|9794.5|9771.1|0
1603914900000|2020-10-28 19:55:00|9794.5|9771.1|9790.7|9767.3|9796.3|9772.9|9779.3|9755.9|0
1603915200000|2020-10-28 20:00:00|9791.8|9768.4|9788.4|9765|9800.3|9776.9|9787.6|9764.2|0
1603915500000|2020-10-28 20:05:00|9788.1|9764.7|9794.2|9770.8|9796.1|9772.7|9788.1|9764.7|0
1603915800000|2020-10-28 20:10:00|9794.5|9771.1|9802.4|9779|9805.1|9781.7|9794.2|9770.8|0
1603916100000|2020-10-28 20:15:00|9802.3|9778.9|9806|9782.6|9811.6|9788.2|9802.3|9778.9|0
1603916400000|2020-10-28 20:20:00|9805.9|9782.5|9808.9|9785.5|9809.1|9785.7|9803.4|9780|0
1603916700000|2020-10-28 20:25:00|9807.3|9783.9|9806.5|9783.1|9809.2|9785.8|9806.2|9782.8|0
1603917000000|2020-10-28 20:30:00|9806.1|9782.7|9820.9|9797.5|9821.7|9798.3|9805.6|9782.2|0
1603917300000|2020-10-28 20:35:00|9821.1|9797.7|9816.3|9792.9|9821.1|9797.7|9815.8|9792.4|0
1603917600000|2020-10-28 20:40:00|9816.6|9793.2|9817.1|9793.7|9820.1|9796.7|9816.6|9793.2|0
1603917900000|2020-10-28 20:45:00|9817.4|9794|9803.6|9780.2|9820.4|9797|9802|9778.6|0
1603918200000|2020-10-28 20:50:00|9803.3|9779.9|9816.9|9793.5|9816.9|9793.5|9801.1|9777.7|0
1603918500000|2020-10-28 20:55:00|9816.3|9792.9|9816.2|9792.8|9819.1|9795.7|9814.5|9791.1|0
1603918800000|2020-10-28 21:00:00|9816.3|9792.9|9815.6|9792.2|9818|9794.6|9815.6|9792.2|0
1603919100000|2020-10-28 21:05:00|9815.4|9792|9815.5|9792.1|9816.5|9793.1|9812.4|9789|0
1603919400000|2020-10-28 21:10:00|9815.4|9792|9813.5|9790.1|9815.8|9792.4|9813|9789.6|0
1603919700000|2020-10-28 21:15:00|9813.4|9790|9810.8|9787.4|9813.9|9790.5|9810.5|9787.1|0
1603920000000|2020-10-28 21:20:00|9810.4|9787|9811.6|9788.2|9811.6|9788.2|9810.1|9786.7|0
1603920300000|2020-10-28 21:25:00|9811.5|9788.1|9813.2|9789.8|9813.2|9789.8|9811.5|9788.1|0
1603920600000|2020-10-28 21:30:00|9813.3|9789.9|9815.3|9791.9|9816.8|9793.4|9813.3|9789.9|0
1603920900000|2020-10-28 21:35:00|9814.9|9791.5|9816|9792.6|9817.9|9794.5|9814.3|9790.9|0
1603921200000|2020-10-28 21:40:00|9814.7|9791.3|9813.7|9790.3|9814.7|9791.3|9813.4|9790|0
1603921500000|2020-10-28 21:45:00|9814.3|9790.9|9813.6|9790.2|9814.6|9791.2|9813.3|9789.9|0
1603921800000|2020-10-28 21:50:00|9813.4|9790|9813.4|9790|9813.9|9790.5|9813.4|9790|0
1603922100000|2020-10-28 21:55:00|9812.9|9789.5|9815.8|9792.4|9817.1|9793.7|9812.8|9789.4|0
1603922400000|2020-10-28 22:00:00|9819.5|9796.1|9819.5|9796.1|9821.1|9797.7|9813.8|9790.4|0
1603922700000|2020-10-28 22:05:00|9819.3|9795.9|9825.6|9802.2|9827.7|9804.3|9819.3|9795.9|0
1603923000000|2020-10-28 22:10:00|9825.8|9802.4|9821.4|9798|9825.8|9802.4|9818.8|9795.4|0
1603923300000|2020-10-28 22:15:00|9821.6|9798.2|9823.5|9800.1|9824.5|9801.1|9819.3|9795.9|0
1603923600000|2020-10-28 22:20:00|9823.7|9800.3|9823.2|9799.8|9824|9800.6|9821.4|9798|0
1603923900000|2020-10-28 22:25:00|9822.9|9799.5|9825|9801.6|9825|9801.6|9821.9|9798.5|0
1603924200000|2020-10-28 22:30:00|9825.6|9802.2|9829.2|9805.8|9829.7|9806.3|9825.6|9802.2|0
1603924500000|2020-10-28 22:35:00|9828.7|9805.3|9828.7|9805.3|9829.2|9805.8|9828.2|9804.8|0
1603924800000|2020-10-28 22:40:00|9829.2|9805.8|9827.7|9804.3|9829.2|9805.8|9827.7|9804.3|0
1603925100000|2020-10-28 22:45:00|9828.2|9804.8|9821.9|9798.5|9829.2|9805.8|9821.9|9798.5|0
1603925400000|2020-10-28 22:50:00|9822.4|9799|9825.6|9802.2|9825.6|9802.2|9822.4|9799|0
1603925700000|2020-10-28 22:55:00|9825.3|9801.9|9828.3|9804.9|9830.4|9807|9825.3|9801.9|0
1603926000000|2020-10-28 23:00:00|9828|9804.6|9829|9805.6|9829.4|9806|9826|9802.6|0
1603926300000|2020-10-28 23:05:00|9829.2|9805.8|9825.8|9802.4|9830.8|9807.4|9825.8|9802.4|0
1603926600000|2020-10-28 23:10:00|9826.3|9802.9|9825|9801.6|9828.4|9805|9823.2|9799.8|0
1603926900000|2020-10-28 23:15:00|9825.3|9801.9|9822.2|9798.8|9825.3|9801.9|9822.2|9798.8|0
1603927200000|2020-10-28 23:20:00|9821.9|9798.5|9818.5|9795.1|9822.7|9799.3|9811.2|9787.8|0
1603927500000|2020-10-28 23:25:00|9818.2|9794.8|9815.6|9792.2|9819|9795.6|9813.3|9789.9|0
1603927800000|2020-10-28 23:30:00|9815.9|9792.5|9819.8|9796.4|9820.1|9796.7|9814.8|9791.4|0
1603928100000|2020-10-28 23:35:00|9820.1|9796.7|9822.2|9798.8|9822.7|9799.3|9818.5|9795.1|0
1603928400000|2020-10-28 23:40:00|9821.9|9798.5|9822.2|9798.8|9822.2|9798.8|9820.6|9797.2|0
1603928700000|2020-10-28 23:45:00|9825.3|9801.9|9826.9|9803.5|9827.9|9804.5|9823.7|9800.3|0
1603929000000|2020-10-28 23:50:00|9827.1|9803.7|9827.1|9803.7|9828.4|9805|9826.6|9803.2|0
1603929300000|2020-10-28 23:55:00|9827.4|9804|9830|9806.6|9830.5|9807.1|9827.4|9804|0
1603929600000|2020-10-29 00:00:00|9829.5|9806.1|9833.8|9810.4|9838|9814.6|9824.8|9801.4|0
1603929900000|2020-10-29 00:05:00|9833.3|9809.9|9836.6|9813.2|9836.9|9813.5|9828.9|9805.5|0
1603930200000|2020-10-29 00:10:00|9836.9|9813.5|9834.8|9811.4|9836.9|9813.5|9832.1|9808.7|0
1603930500000|2020-10-29 00:15:00|9835|9811.6|9839.4|9816|9841.6|9818.2|9831.8|9808.4|0
1603930800000|2020-10-29 00:20:00|9840.3|9816.9|9847|9823.6|9847|9823.6|9839.4|9816|0
1603931100000|2020-10-29 00:25:00|9847.3|9823.9|9848.4|9825|9856|9832.6|9847|9823.6|0
1603931400000|2020-10-29 00:30:00|9848.2|9824.8|9845.8|9822.4|9850.6|9827.2|9844.4|9821|0
1603931700000|2020-10-29 00:35:00|9845.5|9822.1|9848.3|9824.9|9850.9|9827.5|9844.4|9821|0
1603932000000|2020-10-29 00:40:00|9848.2|9824.8|9849.2|9825.8|9850.3|9826.9|9846|9822.6|0
1603932300000|2020-10-29 00:45:00|9849.3|9825.9|9855.2|9831.8|9857.2|9833.8|9849.2|9825.8|0
1603932600000|2020-10-29 00:50:00|9855.4|9832|9855.8|9832.4|9859.9|9836.5|9852.3|9828.9|0
1603932900000|2020-10-29 00:55:00|9856.6|9833.2|9853.9|9830.5|9857.5|9834.1|9853.7|9830.3|0
1603933200000|2020-10-29 01:00:00|9853.8|9830.4|9851.3|9827.9|9862.8|9839.4|9851.1|9827.7|0
1603933500000|2020-10-29 01:05:00|9851|9827.6|9847.9|9824.5|9851.3|9827.9|9833.8|9810.4|0
1603933800000|2020-10-29 01:10:00|9847.1|9823.7|9835.3|9811.9|9849.6|9826.2|9822.1|9798.7|0
1603934100000|2020-10-29 01:15:00|9834.8|9811.4|9784|9778|9834.8|9820|9772|9766|1882
1603934400000|2020-10-29 01:20:00|9781|9775|9776|9770|9787|9781|9770|9764|1730
1603934700000|2020-10-29 01:25:00|9775|9769|9789|9783|9792|9786|9774|9768|1074
1603935000000|2020-10-29 01:30:00|9791|9785|9822|9816|9841|9835|9789|9783|4067
1603935300000|2020-10-29 01:35:00|9823|9817|9800|9794|9823|9817|9775|9769|3401
1603935600000|2020-10-29 01:40:00|9801|9795|9823|9817|9834|9828|9797|9791|2455
1603935900000|2020-10-29 01:45:00|9825|9819|9851|9845|9851|9845|9817|9811|2418
1603936200000|2020-10-29 01:50:00|9850|9844|9829|9823|9853|9847|9822|9816|2165
1603936500000|2020-10-29 01:55:00|9831|9825|9820|9814|9836|9830|9817|9811|1627
1603936800000|2020-10-29 02:00:00|9821|9815|9828|9822|9836|9830|9809|9803|1989
1603937100000|2020-10-29 02:05:00|9827|9821|9840|9834|9840|9834|9820|9814|1287
1603937400000|2020-10-29 02:10:00|9839|9833|9838|9832|9848|9842|9826|9820|1776
1603937700000|2020-10-29 02:15:00|9839|9833|9838|9832|9844|9838|9827|9821|1218
1603938000000|2020-10-29 02:20:00|9837|9831|9829|9823|9844|9838|9822|9816|935
1603938300000|2020-10-29 02:25:00|9828|9822|9842|9836|9843|9837|9826|9820|766
1603938600000|2020-10-29 02:30:00|9843|9837|9840|9834|9851|9845|9837|9831|1346
1603938900000|2020-10-29 02:35:00|9841|9835|9845|9839|9853|9847|9837|9831|1258
1603939200000|2020-10-29 02:40:00|9846|9840|9844|9838|9852|9846|9839|9833|846
1603939500000|2020-10-29 02:45:00|9843|9837|9834|9828|9845|9839|9831|9825|991
1603939800000|2020-10-29 02:50:00|9833|9827|9836|9830|9840|9834|9831|9825|3941
1603940100000|2020-10-29 02:55:00|9838|9832|9844|9838|9844|9838|9830|9824|793
1603940400000|2020-10-29 03:00:00|9845|9839|9837|9831|9849|9843|9832|9826|848
1603940700000|2020-10-29 03:05:00|9838|9832|9864|9858|9865|9859|9838|9832|1479
1603941000000|2020-10-29 03:10:00|9865|9859|9869|9863|9872|9866|9860|9854|4295
1603941300000|2020-10-29 03:15:00|9870|9864|9876|9870|9878|9872|9865|9859|1268
1603941600000|2020-10-29 03:20:00|9877|9871|9864|9858|9880|9874|9863|9857|740
1603941900000|2020-10-29 03:25:00|9865|9859|9869|9863|9875|9869|9863|9857|810
1603942200000|2020-10-29 03:30:00|9870|9864|9868|9862|9874|9868|9863|9857|700
1603942500000|2020-10-29 03:35:00|9867|9861|9865|9859|9869|9863|9862|9856|708
1603942800000|2020-10-29 03:40:00|9866|9860|9866|9860|9869|9863|9863|9857|652
1603943100000|2020-10-29 03:45:00|9867|9861|9869|9863|9871|9865|9866|9860|593
1603943400000|2020-10-29 03:50:00|9870|9864|9870|9864|9875|9869|9866|9860|484
1603943700000|2020-10-29 03:55:00|9871|9865|9868|9862|9872|9866|9859|9853|798
1603944000000|2020-10-29 04:00:00|9870.9|9847.5|9870.4|9847|9871.2|9847.8|9868.7|9845.3|4
1603944300000|2020-10-29 04:05:00|9870.5|9847.1|9874.5|9851.1|9874.5|9851.1|9870.4|9847|0
1603944600000|2020-10-29 04:10:00|9874.2|9850.8|9874|9850.6|9876.2|9852.8|9872.3|9848.9|0
1603944900000|2020-10-29 04:15:00|9874.2|9850.8|9875|9851.6|9876.3|9852.9|9874|9850.6|0
1603945200000|2020-10-29 04:20:00|9875.1|9851.7|9879.1|9855.7|9879.1|9855.7|9873.2|9849.8|0
1603945500000|2020-10-29 04:25:00|9879.4|9856|9877.2|9853.8|9879.9|9856.5|9877.2|9853.8|0
1603945800000|2020-10-29 04:30:00|9876.9|9853.5|9873.7|9850.3|9877.3|9853.9|9872.3|9848.9|0
1603946100000|2020-10-29 04:35:00|9874|9850.6|9874.2|9850.8|9876.2|9852.8|9873.7|9850.3|0
1603946400000|2020-10-29 04:40:00|9874.4|9851|9876.2|9852.8|9878.6|9855.2|9874|9850.6|0
1603946700000|2020-10-29 04:45:00|9874.5|9851.1|9874.5|9851.1|9876.9|9853.5|9872.3|9848.9|0
1603947000000|2020-10-29 04:50:00|9874.4|9851|9879.1|9855.7|9879.1|9855.7|9874.2|9850.8|0
1603947300000|2020-10-29 04:55:00|9879.3|9855.9|9879.1|9855.7|9881.3|9857.9|9877.5|9854.1|0
1603947600000|2020-10-29 05:00:00|9877.2|9853.8|9884|9878|9885|9879|9861|9853.8|1787
1603947900000|2020-10-29 05:05:00|9885|9879|9889|9883|9890|9884|9883|9877|860
1603948200000|2020-10-29 05:10:00|9890|9884|9914|9908|9920|9914|9888|9882|1991
1603948500000|2020-10-29 05:15:00|9917|9911|9913|9907|9919|9913|9901|9895|1873
1603948800000|2020-10-29 05:20:00|9914|9908|9911|9905|9915|9909|9903|9897|1648
1603949100000|2020-10-29 05:25:00|9912|9906|9918|9912|9918|9912|9909|9903|1363
1603949400000|2020-10-29 05:30:00|9919|9913|9921|9915|9928|9922|9912|9906|1447
1603949700000|2020-10-29 05:35:00|9922|9916|9932|9926|9932|9926|9918|9912|1237
1603950000000|2020-10-29 05:40:00|9933|9927|9925|9919|9937|9931|9921|9915|1669
1603950300000|2020-10-29 05:45:00|9924|9918|9928|9922|9929|9923|9916|9910|795
1603950600000|2020-10-29 05:50:00|9929|9923|9940|9934|9945|9939|9927|9921|1072
1603950900000|2020-10-29 05:55:00|9941|9935|9952|9946|9953|9947|9937|9931|1046
1603951200000|2020-10-29 06:00:00|9953|9947|9961|9955|9962|9956|9942|9936|1219
1603951500000|2020-10-29 06:05:00|9962|9956|9969|9963|9972|9966|9955|9949|1386
1603951800000|2020-10-29 06:10:00|9970|9964|9981|9975|9982|9976|9967|9961|913
1603952100000|2020-10-29 06:15:00|9980|9974|9979|9973|9988|9982|9968|9962|1340
1603952400000|2020-10-29 06:20:00|9980|9974|9988|9982|9998|9992|9974|9968|949
1603952700000|2020-10-29 06:25:00|9989|9983|9972|9966|9995|9989|9967|9961|871
1603953000000|2020-10-29 06:30:00|9971|9965|9966|9960|9972|9966|9960|9954|879
1603953300000|2020-10-29 06:35:00|9967|9961|9962|9956|9970|9964|9958|9952|985
1603953600000|2020-10-29 06:40:00|9963|9957|9956|9950|9970|9964|9956|9950|494
1603953900000|2020-10-29 06:45:00|9958|9952|9956|9950|9962|9956|9955|9949|816
1603954200000|2020-10-29 06:50:00|9955|9949|9927|9921|9959|9953|9925|9919|1361
1603954500000|2020-10-29 06:55:00|9926|9920|9928|9922|9938|9932|9925|9919|1253
1603954800000|2020-10-29 07:00:00|9927|9921|9917|9911|9929|9923|9910|9904|1523
1603955100000|2020-10-29 07:05:00|9918|9912|9925|9919|9925|9919|9913|9907|1102
1603955400000|2020-10-29 07:10:00|9926|9920|9941|9935|9941|9935|9924|9918|811
1603955700000|2020-10-29 07:15:00|9942|9936|9934|9928|9944|9938|9927|9921|1762
1603956000000|2020-10-29 07:20:00|9935|9929|9944|9938|9946|9940|9931|9925|1460
1603956300000|2020-10-29 07:25:00|9945|9939|9951|9945|9955|9949|9943|9937|937
1603956600000|2020-10-29 07:30:00|9950|9944|9927|9921|9954|9948|9925|9919|1187
1603956900000|2020-10-29 07:35:00|9926|9920|9931|9925|9933|9927|9925|9919|1131
1603957200000|2020-10-29 07:40:00|9932|9926|9932|9926|9937|9931|9929|9923|722
1603957500000|2020-10-29 07:45:00|9933|9927|9931|9925|9935|9929|9924|9918|802
1603957800000|2020-10-29 07:50:00|9932|9926|9938|9932|9938|9932|9928|9922|970
1603958100000|2020-10-29 07:55:00|9937|9931|9954|9948|9954|9948|9936|9930|1535
1603958400000|2020-10-29 08:00:00|9953|9947|9961|9955|9963|9957|9945|9939|1672
1603958700000|2020-10-29 08:05:00|9962|9956|9947|9941|9965|9959|9946|9940|2297
1603959000000|2020-10-29 08:10:00|9948|9942|9934|9928|9949|9943|9934|9928|1302
1603959300000|2020-10-29 08:15:00|9935|9929|9930|9924|9936|9930|9928|9922|989
1603959600000|2020-10-29 08:20:00|9931|9925|9942|9936|9945|9939|9928|9922|1066
1603959900000|2020-10-29 08:25:00|9943|9937|9943|9937|9943|9937|9931|9925|643
1603960200000|2020-10-29 08:30:00|9943.8|9920.4|9949.8|9926.4|9959.2|9935.8|9934.3|9910.9|9
1603960500000|2020-10-29 08:35:00|9949.6|9926.2|9949|9925.6|9954.2|9930.8|9935.2|9911.8|0
1603960800000|2020-10-29 08:40:00|9948.8|9925.4|9949.1|9925.7|9956.2|9932.8|9939.6|9916.2|0
1603961100000|2020-10-29 08:45:00|9948.3|9924.9|9933.5|9910.1|9952|9928.6|9931.3|9907.9|0
1603961400000|2020-10-29 08:50:00|9933.3|9909.9|9931.1|9907.7|9936.5|9913.1|9925.8|9902.4|0
1603961700000|2020-10-29 08:55:00|9930.9|9907.5|9930.6|9907.2|9934.7|9911.3|9917.7|9894.3|0
1603962000000|2020-10-29 09:00:00|9930.9|9907.5|9946.3|9922.9|9946.6|9923.2|9928.7|9905.3|0
1603962300000|2020-10-29 09:05:00|9946.2|9922.8|9962|9938.6|9962|9938.6|9939.2|9915.8|0
1603962600000|2020-10-29 09:10:00|9962.3|9938.9|9952.5|9929.1|9963.7|9940.3|9950.3|9926.9|0
1603962900000|2020-10-29 09:15:00|9952|9946|9936|9930|9952|9946|9936|9930|354
1603963200000|2020-10-29 09:20:00|9937|9931|9946|9940|9948|9942|9935|9929|142
1603963500000|2020-10-29 09:25:00|9945|9939|9948|9942|9950|9944|9944|9938|122
1603963800000|2020-10-29 09:30:00|9947|9941|9940|9934|9948|9942|9940|9934|127
1603964100000|2020-10-29 09:35:00|9941|9935|9947|9941|9949|9943|9940|9934|266
1603964400000|2020-10-29 09:40:00|9946|9940|9947|9941|9951|9945|9945|9939|129
1603964700000|2020-10-29 09:45:00|9946|9940|9942|9936|9947|9941|9942|9936|24
1603965000000|2020-10-29 09:50:00|9943|9937|9936|9930|9943|9937|9936|9930|83
1603965300000|2020-10-29 09:55:00|9935|9929|9936|9930|9937|9931|9934|9928|26
1603965600000|2020-10-29 10:00:00|9935.5|9929.5|9930.5|9924.5|9935.5|9929.5|9927|9921|122
1603965900000|2020-10-29 10:05:00|9931|9925|9928|9922|9935|9929|9926|9920|115
1603966200000|2020-10-29 10:10:00|9927.5|9921.5|9924.5|9918.5|9930|9924|9917|9911|167
1603966500000|2020-10-29 10:15:00|9925|9919|9926.5|9920.5|9927|9921|9921|9915|175
1603966800000|2020-10-29 10:20:00|9926|9920|9921.5|9915.5|9930.5|9924.5|9921.5|9915.5|116
1603967100000|2020-10-29 10:25:00|9922|9916|9922|9916|9926.5|9920.5|9919.5|9913.5|148
1603967400000|2020-10-29 10:30:00|9921.5|9915.5|9919.5|9913.5|9924.5|9918.5|9917.5|9911.5|108
1603967700000|2020-10-29 10:35:00|9919|9913|9919.5|9913.5|9921.5|9915.5|9917|9911|117
1603968000000|2020-10-29 10:40:00|9920|9914|9926.5|9920.5|9928.5|9922.5|9919.5|9913.5|43
1603968300000|2020-10-29 10:45:00|9926|9920|9932.5|9926.5|9932.5|9926.5|9924.5|9918.5|32
1603968600000|2020-10-29 10:50:00|9932|9926|9929|9923|9933.5|9927.5|9928|9922|29
1603968900000|2020-10-29 10:55:00|9929.5|9923.5|9931.5|9925.5|9936|9930|9929|9923|29
1603969200000|2020-10-29 11:00:00|9930.5|9924.5|9929.5|9923.5|9931.5|9925.5|9924.5|9918.5|63
1603969500000|2020-10-29 11:05:00|9930|9924|9922.5|9916.5|9930.5|9924.5|9922.5|9916.5|26
1603969800000|2020-10-29 11:10:00|9922|9916|9916.5|9910.5|9923|9917|9913.5|9907.5|187
1603970100000|2020-10-29 11:15:00|9917|9911|9914.5|9908.5|9919.5|9913.5|9914|9908|44
1603970400000|2020-10-29 11:20:00|9914|9908|9913.5|9907.5|9917.5|9911.5|9911.5|9905.5|115
1603970700000|2020-10-29 11:25:00|9913|9907|9909.5|9903.5|9914|9908|9909.5|9903.5|118
1603971000000|2020-10-29 11:30:00|9910|9904|9912.5|9906.5|9913.5|9907.5|9909|9903|90
1603971300000|2020-10-29 11:35:00|9913.5|9907.5|9903|9897|9915.5|9909.5|9902.5|9896.5|120
1603971600000|2020-10-29 11:40:00|9903.5|9897.5|9906|9900|9908.5|9902.5|9901.5|9895.5|202
1603971900000|2020-10-29 11:45:00|9905.5|9899.5|9907.5|9901.5|9912|9906|9905.5|9899.5|77
1603972200000|2020-10-29 11:50:00|9908|9902|9906|9900|9909|9903|9904.5|9898.5|133
1603972500000|2020-10-29 11:55:00|9906.5|9900.5|9899|9893|9908|9902|9898|9892|74
1603972800000|2020-10-29 12:00:00|9899.5|9893.5|9909|9903|9909.5|9903.5|9898|9892|92
1603973100000|2020-10-29 12:05:00|9909.5|9903.5|9912.5|9906.5|9913|9907|9906|9900|124
1603973400000|2020-10-29 12:10:00|9912|9906|9913|9907|9915|9909|9911.5|9905.5|118
1603973700000|2020-10-29 12:15:00|9912.5|9906.5|9909.5|9903.5|9913|9907|9909|9903|55
1603974000000|2020-10-29 12:20:00|9910|9904|9916|9910|9916.5|9910.5|9907.5|9901.5|83
1603974300000|2020-10-29 12:25:00|9915.5|9909.5|9914.5|9908.5|9916.5|9910.5|9909.5|9903.5|133
1603974600000|2020-10-29 12:30:00|9915|9909|9923.5|9917.5|9923.5|9917.5|9914|9908|148
1603974900000|2020-10-29 12:35:00|9922.5|9916.5|9925|9919|9934|9928|9922|9916|128
1603975200000|2020-10-29 12:40:00|9925.5|9919.5|9923|9917|9926.5|9920.5|9919|9913|118
1603975500000|2020-10-29 12:45:00|9923.5|9917.5|9923|9917|9926|9920|9919.5|9913.5|83
1603975800000|2020-10-29 12:50:00|9922.5|9916.5|9923.5|9917.5|9928|9922|9922|9916|91
1603976100000|2020-10-29 12:55:00|9923|9917|9916.5|9910.5|9923.5|9917.5|9916|9910|304
1603976400000|2020-10-29 13:00:00|9914.5|9908.5|9916.5|9910.5|9920.5|9914.5|9911.5|9905.5|120
1603976700000|2020-10-29 13:05:00|9916|9910|9912.5|9906.5|9916.5|9910.5|9906.5|9900.5|153
1603977000000|2020-10-29 13:10:00|9913.5|9907.5|9918.5|9912.5|9920|9914|9910.5|9904.5|224
1603977300000|2020-10-29 13:15:00|9918|9912|9915|9909|9920|9914|9914|9908|56
1603977600000|2020-10-29 13:20:00|9914.5|9908.5|9913|9907|9917.5|9911.5|9911.5|9905.5|119
1603977900000|2020-10-29 13:25:00|9912.5|9906.5|9910.5|9904.5|9913.5|9907.5|9909|9903|104
1603978200000|2020-10-29 13:30:00|9909.5|9903.5|9893.5|9887.5|9911|9905|9890.5|9884.5|974
1603978500000|2020-10-29 13:35:00|9892|9886|9885.5|9879.5|9897.5|9891.5|9881.5|9875.5|596
1603978800000|2020-10-29 13:40:00|9885|9879|9885.5|9879.5|9891.5|9885.5|9878|9872|536
1603979100000|2020-10-29 13:45:00|9886|9880|9887.5|9881.5|9897.5|9891.5|9877.5|9871.5|471
1603979400000|2020-10-29 13:50:00|9888|9882|9911.5|9905.5|9911.5|9905.5|9886.5|9880.5|291
1603979700000|2020-10-29 13:55:00|9911|9905|9907.5|9901.5|9918.5|9912.5|9906.5|9900.5|259
1603980000000|2020-10-29 14:00:00|9908.5|9902.5|9924|9918|9928.5|9922.5|9905.5|9899.5|510
1603980300000|2020-10-29 14:05:00|9923.5|9917.5|9918.5|9912.5|9923.5|9917.5|9913.5|9907.5|275
1603980600000|2020-10-29 14:10:00|9918|9912|9907.5|9901.5|9923.5|9917.5|9906.5|9900.5|109
1603980900000|2020-10-29 14:15:00|9908|9902|9920.5|9914.5|9923.5|9917.5|9904.5|9898.5|137
1603981200000|2020-10-29 14:20:00|9921.5|9915.5|9924|9918|9927|9921|9915.5|9909.5|141
1603981500000|2020-10-29 14:25:00|9923.5|9917.5|9925.5|9919.5|9927.5|9921.5|9920.5|9914.5|95
1603981800000|2020-10-29 14:30:00|9926|9920|9926.5|9920.5|9931|9925|9925.5|9919.5|125
1603982100000|2020-10-29 14:35:00|9926|9920|9935|9929|9937|9931|9923.5|9917.5|194
1603982400000|2020-10-29 14:40:00|9935.5|9929.5|9932|9926|9937|9931|9928.5|9922.5|96
1603982700000|2020-10-29 14:45:00|9932.5|9926.5|9927|9921|9936.5|9930.5|9924|9918|91
1603983000000|2020-10-29 14:50:00|9927.5|9921.5|9918|9912|9929|9923|9916.5|9910.5|147
1603983300000|2020-10-29 14:55:00|9917.5|9911.5|9919.5|9913.5|9925|9919|9915|9909|119
1603983600000|2020-10-29 15:00:00|9920.5|9914.5|9914|9908|9921.5|9915.5|9911.5|9905.5|134
1603983900000|2020-10-29 15:05:00|9913.5|9907.5|9914.5|9908.5|9915.5|9909.5|9910|9904|104
1603984200000|2020-10-29 15:10:00|9915|9909|9921|9915|9921|9915|9912|9906|153
1603984500000|2020-10-29 15:15:00|9920.5|9914.5|9923.5|9917.5|9926.5|9920.5|9918.5|9912.5|131
1603984800000|2020-10-29 15:20:00|9923|9917|9925.5|9919.5|9926.5|9920.5|9920.5|9914.5|231
1603985100000|2020-10-29 15:25:00|9925|9919|9921.5|9915.5|9929|9923|9921.5|9915.5|178
1603985400000|2020-10-29 15:30:00|9921|9915|9918.5|9912.5|9923.5|9917.5|9916|9910|122
1603985700000|2020-10-29 15:35:00|9918|9912|9917.5|9911.5|9920|9914|9911.5|9905.5|154
1603986000000|2020-10-29 15:40:00|9917|9911|9909|9903|9917.5|9911.5|9908|9902|212
1603986300000|2020-10-29 15:45:00|9908.5|9902.5|9907|9901|9911|9905|9906.5|9900.5|180
1603986600000|2020-10-29 15:50:00|9906.5|9900.5|9904.5|9898.5|9909.5|9903.5|9902.5|9896.5|193
1603986900000|2020-10-29 15:55:00|9905|9899|9905|9899|9913.5|9907.5|9900|9894|145
1603987200000|2020-10-29 16:00:00|9904|9898|9902|9896|9910|9904|9901|9895|216
1603987500000|2020-10-29 16:05:00|9903|9897|9908|9902|9910|9904|9902|9896|155
1603987800000|2020-10-29 16:10:00|9907|9901|9915|9909|9915|9909|9906|9900|205
1603988100000|2020-10-29 16:15:00|9914|9908|9913|9907|9916|9910|9910|9904|127
1603988400000|2020-10-29 16:20:00|9914|9908|9910|9904|9914|9908|9910|9904|82
1603988700000|2020-10-29 16:25:00|9911|9905|9907|9901|9914|9908|9907|9901|200
1603989000000|2020-10-29 16:30:00|9906|9900|9913|9907|9913|9907|9905|9899|201
1603989300000|2020-10-29 16:35:00|9914|9908|9915|9909|9918|9912|9911|9905|167
1603989600000|2020-10-29 16:40:00|9916|9910|9913|9907|9918|9912|9912|9906|131
1603989900000|2020-10-29 16:45:00|9912|9906|9916|9910|9917|9911|9912|9906|171
1603990200000|2020-10-29 16:50:00|9915|9909|9913|9907|9916|9910|9911|9905|88
1603990500000|2020-10-29 16:55:00|9912|9906|9910|9904|9914|9908|9910|9904|78
1603990800000|2020-10-29 17:00:00|9911|9905|9908|9902|9913|9907|9907|9901|75
1603991100000|2020-10-29 17:05:00|9907|9901|9904|9898|9911|9905|9904|9898|144
1603991400000|2020-10-29 17:10:00|9905|9899|9910|9904|9910|9904|9905|9899|54
1603991700000|2020-10-29 17:15:00|9909|9903|9912|9906|9914|9908|9906|9900|86
1603992000000|2020-10-29 17:20:00|9913|9907|9911|9905|9916|9910|9911|9905|113
1603992300000|2020-10-29 17:25:00|9909|9903|9920|9914|9920|9914|9909|9903|103
1603992600000|2020-10-29 17:30:00|9921|9915|9925|9919|9926|9920|9919|9913|49
1603992900000|2020-10-29 17:35:00|9924|9918|9928|9922|9928|9922|9924|9918|111
1603993200000|2020-10-29 17:40:00|9929|9923|9930|9924|9934|9928|9928|9922|131
1603993500000|2020-10-29 17:45:00|9929|9923|9929|9923|9932|9926|9929|9923|54
1603993800000|2020-10-29 17:50:00|9930|9924|9937|9931|9937|9931|9930|9924|97
1603994100000|2020-10-29 17:55:00|9936|9930|9933|9927|9936|9930|9931|9925|117
1603994400000|2020-10-29 18:00:00|9934|9928|9935|9929|9938|9932|9934|9928|94
1603994700000|2020-10-29 18:05:00|9936|9930|9938|9932|9939|9933|9936|9930|112
1603995000000|2020-10-29 18:10:00|9937|9931|9941|9935|9941|9935|9937|9931|65
1603995300000|2020-10-29 18:15:00|9942|9936|9946|9940|9946|9940|9940|9934|94
1603995600000|2020-10-29 18:20:00|9944|9938|9946|9940|9947|9941|9942|9936|87
1603995900000|2020-10-29 18:25:00|9947|9941|9946|9940|9948|9942|9945|9939|64
1603996200000|2020-10-29 18:30:00|9947|9941|9952|9946|9952|9946|9947|9941|195
1603996500000|2020-10-29 18:35:00|9951|9945|9943|9937|9951|9945|9942|9936|111
1603996800000|2020-10-29 18:40:00|9942|9936|9945|9939|9947|9941|9941|9935|72
1603997100000|2020-10-29 18:45:00|9946|9940|9944|9938|9948|9942|9939|9933|159
1603997400000|2020-10-29 18:50:00|9943|9937|9944|9938|9946|9940|9943|9937|65
1603997700000|2020-10-29 18:55:00|9945|9939|9946.1|9922.7|9946.1|9940|9937|9922.6|168
1603998000000|2020-10-29 19:00:00|9946.2|9922.8|9951.1|9927.7|9955.2|9931.8|9942.5|9919.1|0
1603998300000|2020-10-29 19:05:00|9951|9927.6|9944.3|9920.9|9954.1|9930.7|9944.1|9920.7|0
1603998600000|2020-10-29 19:10:00|9944.2|9920.8|9938.8|9915.4|9945.6|9922.2|9937.1|9913.7|0
1603998900000|2020-10-29 19:15:00|9938.6|9915.2|9937.9|9914.5|9939.4|9916|9929.4|9906|0
1603999200000|2020-10-29 19:20:00|9937.8|9914.4|9950.6|9927.2|9950.7|9927.3|9936.5|9913.1|0
1603999500000|2020-10-29 19:25:00|9950.5|9927.1|9948.3|9924.9|9954.7|9931.3|9943.4|9920|0
1603999800000|2020-10-29 19:30:00|9948.4|9925|9945.2|9921.8|9951|9927.6|9943.5|9920.1|0
1604000100000|2020-10-29 19:35:00|9945.8|9922.4|9943|9919.6|9946.3|9922.9|9940.6|9917.2|0
1604000400000|2020-10-29 19:40:00|9942.9|9919.5|9940.3|9916.9|9946.3|9922.9|9939.1|9915.7|0
1604000700000|2020-10-29 19:45:00|9940.4|9917|9947.5|9924.1|9951.8|9928.4|9938.8|9915.4|0
1604001000000|2020-10-29 19:50:00|9947.3|9923.9|9946.2|9922.8|9954.5|9931.1|9941.1|9917.7|0
1604001300000|2020-10-29 19:55:00|9946.1|9922.7|9915.6|9892.2|9946.1|9922.7|9915.6|9892.2|0
1604001600000|2020-10-29 20:00:00|9915.2|9891.8|9919.1|9895.7|9930.5|9907.1|9907.4|9884|0
1604001900000|2020-10-29 20:05:00|9919.2|9895.8|9922.3|9898.9|9933.8|9910.4|9919.2|9895.8|0
1604002200000|2020-10-29 20:10:00|9922.1|9898.7|9901.2|9877.8|9926.4|9903|9892.7|9869.3|0
1604002500000|2020-10-29 20:15:00|9901.1|9877.7|9899.3|9875.9|9903.8|9880.4|9899.3|9875.9|0
1604002800000|2020-10-29 20:20:00|9899.4|9876|9899.8|9876.4|9902.4|9879|9899.3|9875.9|0
1604003100000|2020-10-29 20:25:00|9898.2|9874.8|9900.1|9876.7|9900.6|9877.2|9897.6|9874.2|0
1604003400000|2020-10-29 20:30:00|9901.8|9878.4|9870.6|9847.2|9905.3|9881.9|9862.5|9839.1|0
1604003700000|2020-10-29 20:35:00|9870|9846.6|9865.7|9842.3|9871.1|9847.7|9858.3|9834.9|0
1604004000000|2020-10-29 20:40:00|9865.9|9842.5|9879.4|9856|9888|9864.6|9864.9|9841.5|0
1604004300000|2020-10-29 20:45:00|9879.7|9856.3|9878.9|9855.5|9884.6|9861.2|9877|9853.6|0
1604004600000|2020-10-29 20:50:00|9879.5|9856.1|9867.2|9843.8|9879.7|9856.3|9866.6|9843.2|0
1604004900000|2020-10-29 20:55:00|9868.8|9845.4|9871.7|9848.3|9875.3|9851.9|9867.4|9844|0
1604005200000|2020-10-29 21:00:00|9871.3|9847.9|9869.3|9845.9|9871.3|9847.9|9869|9845.6|0
1604005500000|2020-10-29 21:05:00|9869.1|9845.7|9867.8|9844.4|9870.2|9846.8|9867.8|9844.4|0
1604005800000|2020-10-29 21:10:00|9868|9844.6|9868.5|9845.1|9870.2|9846.8|9867.8|9844.4|0
1604006100000|2020-10-29 21:15:00|9868.9|9845.5|9866.5|9843.1|9870.3|9846.9|9866.4|9843|0
1604006400000|2020-10-29 21:20:00|9866|9842.6|9863.8|9840.4|9866.1|9842.7|9861.3|9837.9|0
1604006700000|2020-10-29 21:25:00|9864|9840.6|9866.2|9842.8|9866.5|9843.1|9863.7|9840.3|0
1604007000000|2020-10-29 21:30:00|9866.4|9843|9866.2|9842.8|9866.5|9843.1|9865.6|9842.2|0
1604007300000|2020-10-29 21:35:00|9865.8|9842.4|9866.8|9843.4|9866.9|9843.5|9864.9|9841.5|0
1604007600000|2020-10-29 21:40:00|9867.2|9843.8|9867.6|9844.2|9867.9|9844.5|9866.8|9843.4|0
1604007900000|2020-10-29 21:45:00|9867.3|9843.9|9867.3|9843.9|9867.8|9844.4|9866.8|9843.4|0
1604008200000|2020-10-29 21:50:00|9867.2|9843.8|9867.7|9844.3|9867.9|9844.5|9867|9843.6|0
1604008500000|2020-10-29 21:55:00|9867.6|9844.2|9864.4|9841|9868.9|9845.5|9864.2|9840.8|0
1604008800000|2020-10-29 22:00:00|9854.4|9831|9866.2|9842.8|9867.3|9843.9|9851.8|9828.4|0
1604009100000|2020-10-29 22:05:00|9866.8|9843.4|9855.4|9832|9868.9|9845.5|9853.3|9829.9|0
1604009400000|2020-10-29 22:10:00|9855.7|9832.3|9861.5|9838.1|9863.3|9839.9|9850.4|9827|0
1604009700000|2020-10-29 22:15:00|9861.2|9837.8|9863.1|9839.7|9864.1|9840.7|9860.2|9836.8|0
1604010000000|2020-10-29 22:20:00|9863.6|9840.2|9866.8|9843.4|9867.3|9843.9|9861|9837.6|0
1604010300000|2020-10-29 22:25:00|9867.3|9843.9|9855.7|9832.3|9867.3|9843.9|9848.1|9824.7|0
1604010600000|2020-10-29 22:30:00|9856.2|9832.8|9858.9|9835.5|9859.4|9836|9851.5|9828.1|0
1604010900000|2020-10-29 22:35:00|9858.6|9835.2|9850.4|9827|9859.4|9836|9850.4|9827|0
1604011200000|2020-10-29 22:40:00|9850.7|9827.3|9855.2|9831.8|9858.3|9834.9|9850.7|9827.3|0
1604011500000|2020-10-29 22:45:00|9855.4|9832|9864.4|9841|9865|9841.6|9854.1|9830.7|0
1604011800000|2020-10-29 22:50:00|9865|9841.6|9869.1|9845.7|9869.9|9846.5|9861.8|9838.4|0
1604012100000|2020-10-29 22:55:00|9869.3|9845.9|9869.3|9845.9|9871.4|9848|9868.3|9844.9|0
1604012400000|2020-10-29 23:00:00|9869.6|9846.2|9878.3|9854.9|9880.4|9857|9868.5|9845.1|0
1604012700000|2020-10-29 23:05:00|9877.8|9854.4|9884.6|9861.2|9885.2|9861.8|9877.8|9854.4|0
1604013000000|2020-10-29 23:10:00|9884.1|9860.7|9884.1|9860.7|9884.6|9861.2|9880.9|9857.5|0
1604013300000|2020-10-29 23:15:00|9884.4|9861|9886.2|9862.8|9887.5|9864.1|9881.5|9858.1|0
1604013600000|2020-10-29 23:20:00|9886.5|9863.1|9882.5|9859.1|9886.7|9863.3|9882.5|9859.1|0
1604013900000|2020-10-29 23:25:00|9882.2|9858.8|9882.2|9858.8|9884.6|9861.2|9881.5|9858.1|0
1604014200000|2020-10-29 23:30:00|9882.5|9859.1|9890.4|9867|9891.7|9868.3|9882.5|9859.1|0
1604014500000|2020-10-29 23:35:00|9890.7|9867.3|9887.8|9864.4|9891.2|9867.8|9887.8|9864.4|0
1604014800000|2020-10-29 23:40:00|9888|9864.6|9886.5|9863.1|9890.4|9867|9886.2|9862.8|0
1604015100000|2020-10-29 23:45:00|9886.7|9863.3|9886.2|9862.8|9890.4|9867|9884.9|9861.5|0
1604015400000|2020-10-29 23:50:00|9886.5|9863.1|9878.3|9854.9|9887.3|9863.9|9877.8|9854.4|0
1604015700000|2020-10-29 23:55:00|9878.5|9855.1|9877.8|9854.4|9880.9|9857.5|9876.2|9852.8|0
1604016000000|2020-10-30 00:00:00|9877.5|9854.1|9872|9848.6|9880.4|9857|9863.5|9840.1|0
1604016300000|2020-10-30 00:05:00|9872.5|9849.1|9874.6|9851.2|9876.2|9852.8|9870.6|9847.2|0
1604016600000|2020-10-30 00:10:00|9874.9|9851.5|9879.3|9855.9|9879.3|9855.9|9873.8|9850.4|0
1604016900000|2020-10-30 00:15:00|9878.8|9855.4|9866|9842.6|9882.3|9858.9|9865.9|9842.5|0
1604017200000|2020-10-30 00:20:00|9866.4|9843|9868.7|9845.3|9873.7|9850.3|9864.6|9841.2|0
1604017500000|2020-10-30 00:25:00|9868.9|9845.5|9870.9|9847.5|9874.1|9850.7|9868.4|9845|0
1604017800000|2020-10-30 00:30:00|9870|9846.6|9874.1|9850.7|9874.1|9850.7|9867.9|9844.5|0
1604018100000|2020-10-30 00:35:00|9874|9850.6|9877.1|9853.7|9879.6|9856.2|9871|9847.6|0
1604018400000|2020-10-30 00:40:00|9876.8|9853.4|9869.5|9846.1|9876.8|9853.4|9869.5|9846.1|0
1604018700000|2020-10-30 00:45:00|9869.6|9846.2|9865.4|9842|9870.9|9847.5|9863|9839.6|0
1604019000000|2020-10-30 00:50:00|9865.2|9841.8|9865.1|9841.7|9869.5|9846.1|9865.1|9841.7|0
1604019300000|2020-10-30 00:55:00|9864.9|9841.5|9852.1|9828.7|9865.1|9841.7|9849.6|9826.2|0
1604019600000|2020-10-30 01:00:00|9852.3|9828.9|9882.4|9859|9885.4|9862|9850.6|9827.2|0
1604019900000|2020-10-30 01:05:00|9882.7|9859.3|9884.8|9861.4|9886.3|9862.9|9874|9850.6|0
1604020200000|2020-10-30 01:10:00|9884.6|9861.2|9860.7|9837.3|9887.7|9864.3|9860.5|9837.1|0
1604020500000|2020-10-30 01:15:00|9860.2|9836.8|9874.3|9868.3|9881.3|9875.3|9855.3|9836.8|1665
1604020800000|2020-10-30 01:20:00|9875.3|9869.3|9855.3|9849.3|9878.3|9872.3|9853.3|9847.3|1097
1604021100000|2020-10-30 01:25:00|9856.3|9850.3|9854.3|9848.3|9863.3|9857.3|9846.3|9840.3|981
1604021400000|2020-10-30 01:30:00|9853.3|9847.3|9877.3|9871.3|9889.3|9883.3|9853.3|9847.3|2816
1604021700000|2020-10-30 01:35:00|9875.3|9869.3|9892.3|9886.3|9898.3|9892.3|9857.3|9851.3|1448
1604022000000|2020-10-30 01:40:00|9890.3|9884.3|9887.3|9881.3|9899.3|9893.3|9876.3|9870.3|1764
1604022300000|2020-10-30 01:45:00|9886.3|9880.3|9909.3|9903.3|9919.3|9913.3|9885.3|9879.3|1281
1604022600000|2020-10-30 01:50:00|9910.3|9904.3|9913.3|9907.3|9917.3|9911.3|9900.3|9894.3|1049
1604022900000|2020-10-30 01:55:00|9911.3|9905.3|9918.3|9912.3|9926.3|9920.3|9908.3|9902.3|1057
1604023200000|2020-10-30 02:00:00|9919.3|9913.3|9893.3|9887.3|9920.3|9914.3|9892.3|9886.3|1375
1604023500000|2020-10-30 02:05:00|9894.3|9888.3|9892.3|9886.3|9899.3|9893.3|9886.3|9880.3|735
1604023800000|2020-10-30 02:10:00|9891.3|9885.3|9897.3|9891.3|9899.3|9893.3|9885.3|9879.3|549
1604024100000|2020-10-30 02:15:00|9896.3|9890.3|9899.3|9893.3|9908.3|9902.3|9893.3|9887.3|771
1604024400000|2020-10-30 02:20:00|9898.3|9892.3|9888.3|9882.3|9903.3|9897.3|9882.3|9876.3|927
1604024700000|2020-10-30 02:25:00|9889.3|9883.3|9903.3|9897.3|9904.3|9898.3|9884.3|9878.3|600
1604025000000|2020-10-30 02:30:00|9902.3|9896.3|9898.3|9892.3|9903.3|9897.3|9889.3|9883.3|725
1604025300000|2020-10-30 02:35:00|9899.3|9893.3|9907.3|9901.3|9914.3|9908.3|9899.3|9893.3|807
1604025600000|2020-10-30 02:40:00|9908.3|9902.3|9912.3|9906.3|9914.3|9908.3|9902.3|9896.3|526
1604025900000|2020-10-30 02:45:00|9911.3|9905.3|9916.3|9910.3|9922.3|9916.3|9908.3|9902.3|857
1604026200000|2020-10-30 02:50:00|9915.3|9909.3|9904.3|9898.3|9916.3|9910.3|9904.3|9898.3|384
1604026500000|2020-10-30 02:55:00|9903.3|9897.3|9900.3|9894.3|9910.3|9904.3|9897.3|9891.3|408
1604026800000|2020-10-30 03:00:00|9899.3|9893.3|9910.3|9904.3|9912.3|9906.3|9899.3|9893.3|388
1604027100000|2020-10-30 03:05:00|9911.3|9905.3|9921.3|9915.3|9929.3|9923.3|9911.3|9905.3|708
1604027400000|2020-10-30 03:10:00|9920.3|9914.3|9926.3|9920.3|9932.3|9926.3|9919.3|9913.3|565
1604027700000|2020-10-30 03:15:00|9927.3|9921.3|9924.3|9918.3|9927.3|9921.3|9912.3|9906.3|442
1604028000000|2020-10-30 03:20:00|9925.3|9919.3|9931.3|9925.3|9933.3|9927.3|9925.3|9919.3|405
1604028300000|2020-10-30 03:25:00|9930.3|9924.3|9932.3|9926.3|9935.3|9929.3|9923.3|9917.3|459
1604028600000|2020-10-30 03:30:00|9931.3|9925.3|9933.3|9927.3|9937.3|9931.3|9929.3|9923.3|336
1604028900000|2020-10-30 03:35:00|9932.3|9926.3|9927.3|9921.3|9934.3|9928.3|9923.3|9917.3|307
1604029200000|2020-10-30 03:40:00|9928.3|9922.3|9920.3|9914.3|9929.3|9923.3|9919.3|9913.3|472
1604029500000|2020-10-30 03:45:00|9919.3|9913.3|9929.3|9923.3|9931.3|9925.3|9919.3|9913.3|266
1604029800000|2020-10-30 03:50:00|9928.3|9922.3|9920.3|9914.3|9932.3|9926.3|9918.3|9912.3|508
1604030100000|2020-10-30 03:55:00|9921.3|9915.3|9924.3|9918.3|9926.3|9920.3|9919.3|9913.3|352
1604030400000|2020-10-30 04:00:00|9931.7|9908.3|9934.8|9911.4|9939.2|9915.8|9931.5|9908.1|1
1604030700000|2020-10-30 04:05:00|9934.9|9911.5|9937|9913.6|9938.6|9915.2|9934.8|9911.4|0
1604031000000|2020-10-30 04:10:00|9936.8|9913.4|9934.8|9911.4|9938.9|9915.5|9934.8|9911.4|0
1604031300000|2020-10-30 04:15:00|9935|9911.6|9937.2|9913.8|9939.4|9916|9934.8|9911.4|0
1604031600000|2020-10-30 04:20:00|9937|9913.6|9934.1|9910.7|9939.4|9916|9934|9910.6|0
1604031900000|2020-10-30 04:25:00|9934.2|9910.8|9932.1|9908.7|9936.4|9913|9931.5|9908.1|0
1604032200000|2020-10-30 04:30:00|9931.9|9908.5|9930.3|9906.9|9935.1|9911.7|9929|9905.6|0
1604032500000|2020-10-30 04:35:00|9930.1|9906.7|9923.6|9900.2|9930.5|9907.1|9923.6|9900.2|0
1604032800000|2020-10-30 04:40:00|9923.5|9900.1|9924.2|9900.8|9928.6|9905.2|9921.2|9897.8|0
1604033100000|2020-10-30 04:45:00|9924.3|9900.9|9916.1|9892.7|9924.4|9901|9915|9891.6|0
1604033400000|2020-10-30 04:50:00|9915.3|9891.9|9911.5|9888.1|9917.3|9893.9|9911.2|9887.8|0
1604033700000|2020-10-30 04:55:00|9911.4|9888|9923.7|9900.3|9925.9|9902.5|9908.5|9885.1|0
1604034000000|2020-10-30 05:00:00|9923.2|9899.8|9912.3|9906.3|9923.2|9915.3|9899.3|9893.3|1293
1604034300000|2020-10-30 05:05:00|9911.3|9905.3|9912.3|9906.3|9917.3|9911.3|9911.3|9905.3|469
1604034600000|2020-10-30 05:10:00|9911.3|9905.3|9903.3|9897.3|9915.3|9909.3|9896.3|9890.3|508
1604034900000|2020-10-30 05:15:00|9904.3|9898.3|9879.3|9873.3|9905.3|9899.3|9875.3|9869.3|1298
1604035200000|2020-10-30 05:20:00|9878.3|9872.3|9871.3|9865.3|9883.3|9877.3|9869.3|9863.3|818
1604035500000|2020-10-30 05:25:00|9870.3|9864.3|9860.3|9854.3|9872.3|9866.3|9852.3|9846.3|1286
1604035800000|2020-10-30 05:30:00|9859.3|9853.3|9856.3|9850.3|9862.3|9856.3|9853.3|9847.3|1254
1604036100000|2020-10-30 05:35:00|9854.3|9848.3|9810.3|9804.3|9856.3|9850.3|9809.3|9803.3|2562
1604036400000|2020-10-30 05:40:00|9809.3|9803.3|9821.3|9815.3|9822.3|9816.3|9799.3|9793.3|2232
1604036700000|2020-10-30 05:45:00|9820.3|9814.3|9822.3|9816.3|9833.3|9827.3|9812.3|9806.3|1396
1604037000000|2020-10-30 05:50:00|9821.3|9815.3|9811.3|9805.3|9825.3|9819.3|9811.3|9805.3|1225
1604037300000|2020-10-30 05:55:00|9810.3|9804.3|9783.3|9777.3|9812.3|9806.3|9776.3|9770.3|2967
1604037600000|2020-10-30 06:00:00|9781.3|9775.3|9728.3|9722.3|9785.3|9779.3|9726.3|9720.3|3674
1604037900000|2020-10-30 06:05:00|9727.3|9721.3|9742.3|9736.3|9743.3|9737.3|9711.3|9705.3|3045
1604038200000|2020-10-30 06:10:00|9743.3|9737.3|9746.3|9740.3|9752.3|9746.3|9720.3|9714.3|2990
1604038500000|2020-10-30 06:15:00|9745.3|9739.3|9750.3|9744.3|9750.3|9744.3|9729.3|9723.3|1759
1604038800000|2020-10-30 06:20:00|9749.3|9743.3|9759.3|9753.3|9770.3|9764.3|9744.3|9738.3|1824
1604039100000|2020-10-30 06:25:00|9760.3|9754.3|9759.3|9753.3|9763.3|9757.3|9746.3|9740.3|2324
1604039400000|2020-10-30 06:30:00|9758.3|9752.3|9753.3|9747.3|9766.3|9760.3|9747.3|9741.3|1461
1604039700000|2020-10-30 06:35:00|9752.3|9746.3|9754.3|9748.3|9754.3|9748.3|9736.3|9730.3|950
1604040000000|2020-10-30 06:40:00|9755.3|9749.3|9771.3|9765.3|9777.3|9771.3|9754.3|9748.3|2502
1604040300000|2020-10-30 06:45:00|9773.3|9767.3|9760.3|9754.3|9773.3|9767.3|9750.3|9744.3|1002
1604040600000|2020-10-30 06:50:00|9762.3|9756.3|9761.3|9755.3|9766.3|9760.3|9757.3|9751.3|642
1604040900000|2020-10-30 06:55:00|9762.3|9756.3|9761.3|9755.3|9769.3|9763.3|9756.3|9750.3|792
1604041200000|2020-10-30 07:00:00|9760.3|9754.3|9755.3|9749.3|9770.3|9764.3|9751.3|9745.3|1284
1604041500000|2020-10-30 07:05:00|9754.3|9748.3|9748.3|9742.3|9758.3|9752.3|9745.3|9739.3|608
1604041800000|2020-10-30 07:10:00|9746.3|9740.3|9749.3|9743.3|9755.3|9749.3|9742.3|9736.3|1008
1604042100000|2020-10-30 07:15:00|9750.3|9744.3|9741.3|9735.3|9754.3|9748.3|9740.3|9734.3|653
1604042400000|2020-10-30 07:20:00|9740.3|9734.3|9733.3|9727.3|9748.3|9742.3|9731.3|9725.3|820
1604042700000|2020-10-30 07:25:00|9731.3|9725.3|9724.3|9718.3|9733.3|9727.3|9716.3|9710.3|1031
1604043000000|2020-10-30 07:30:00|9723.3|9717.3|9738.3|9732.3|9743.3|9737.3|9723.3|9717.3|1676
1604043300000|2020-10-30 07:35:00|9739.3|9733.3|9753.3|9747.3|9755.3|9749.3|9737.3|9731.3|1378
1604043600000|2020-10-30 07:40:00|9752.3|9746.3|9740.3|9734.3|9754.3|9748.3|9737.3|9731.3|910
1604043900000|2020-10-30 07:45:00|9739.3|9733.3|9740.3|9734.3|9750.3|9744.3|9738.3|9732.3|780
1604044200000|2020-10-30 07:50:00|9739.3|9733.3|9731.3|9725.3|9739.3|9733.3|9729.3|9723.3|1372
1604044500000|2020-10-30 07:55:00|9732.3|9726.3|9731.3|9725.3|9733.3|9727.3|9723.3|9717.3|2164
1604044800000|2020-10-30 08:00:00|9732.3|9726.3|9756.3|9750.3|9757.3|9751.3|9732.3|9726.3|2235
1604045100000|2020-10-30 08:05:00|9757.3|9751.3|9777.3|9771.3|9779.3|9773.3|9751.3|9745.3|4435
1604045400000|2020-10-30 08:10:00|9778.3|9772.3|9781.3|9775.3|9785.3|9779.3|9769.3|9763.3|2809
1604045700000|2020-10-30 08:15:00|9783.3|9777.3|9780.3|9774.3|9790.3|9784.3|9778.3|9772.3|1828
1604046000000|2020-10-30 08:20:00|9781.3|9775.3|9786.3|9780.3|9792.3|9786.3|9781.3|9775.3|2860
1604046300000|2020-10-30 08:25:00|9787.3|9781.3|9786.3|9780.3|9793.3|9787.3|9784.3|9778.3|2114
1604046600000|2020-10-30 08:30:00|9796.7|9773.3|9804.1|9780.7|9804.1|9780.7|9787.7|9764.3|0
1604046900000|2020-10-30 08:35:00|9803.8|9780.4|9802.4|9779|9811.3|9787.9|9796.6|9773.2|0
1604047200000|2020-10-30 08:40:00|9802.5|9779.1|9786|9762.6|9802.5|9779.1|9784.1|9760.7|0
1604047500000|2020-10-30 08:45:00|9785.9|9762.5|9779.8|9756.4|9790.5|9767.1|9779.5|9756.1|0
1604047800000|2020-10-30 08:50:00|9779.5|9756.1|9769.9|9746.5|9790|9766.6|9766.4|9743|0
1604048100000|2020-10-30 08:55:00|9770.7|9747.3|9788.5|9765.1|9796.4|9773|9765.2|9741.8|0
1604048400000|2020-10-30 09:00:00|9788.6|9765.2|9798|9774.6|9800.8|9777.4|9786.4|9763|0
1604048700000|2020-10-30 09:05:00|9798.3|9774.9|9796.6|9773.2|9798.6|9775.2|9779.7|9756.3|0
1604049000000|2020-10-30 09:10:00|9796.4|9773|9793.9|9770.5|9799.7|9776.3|9789.3|9765.9|0
1604049300000|2020-10-30 09:15:00|9794.3|9788.3|9804.3|9798.3|9808.3|9802.3|9780.3|9774.3|357
1604049600000|2020-10-30 09:20:00|9806.3|9800.3|9797.3|9791.3|9806.3|9800.3|9797.3|9791.3|219
1604049900000|2020-10-30 09:25:00|9798.3|9792.3|9795.3|9789.3|9800.3|9794.3|9794.3|9788.3|219
1604050200000|2020-10-30 09:30:00|9796.3|9790.3|9791.3|9785.3|9799.3|9793.3|9790.3|9784.3|215
1604050500000|2020-10-30 09:35:00|9792.3|9786.3|9791.3|9785.3|9792.3|9786.3|9783.3|9777.3|251
1604050800000|2020-10-30 09:40:00|9789.3|9783.3|9800.3|9794.3|9802.3|9796.3|9789.3|9783.3|397
1604051100000|2020-10-30 09:45:00|9798.3|9792.3|9803.3|9797.3|9803.3|9797.3|9794.3|9788.3|103
1604051400000|2020-10-30 09:50:00|9804.3|9798.3|9799.3|9793.3|9806.3|9800.3|9797.3|9791.3|142
1604051700000|2020-10-30 09:55:00|9797.3|9791.3|9799.3|9793.3|9800.3|9794.3|9793.3|9787.3|114
1604052000000|2020-10-30 10:00:00|9799.8|9793.8|9794.3|9788.3|9801.8|9795.8|9793.3|9787.3|112
1604052300000|2020-10-30 10:05:00|9793.8|9787.8|9794.3|9788.3|9799.8|9793.8|9790.3|9784.3|208
1604052600000|2020-10-30 10:10:00|9793.8|9787.8|9793.8|9787.8|9797.3|9791.3|9790.8|9784.8|114
1604052900000|2020-10-30 10:15:00|9794.3|9788.3|9785.8|9779.8|9794.8|9788.8|9784.3|9778.3|79
1604053200000|2020-10-30 10:20:00|9785.3|9779.3|9788.3|9782.3|9791.3|9785.3|9785.3|9779.3|41
1604053500000|2020-10-30 10:25:00|9788.8|9782.8|9796.8|9790.8|9796.8|9790.8|9788.8|9782.8|34
1604053800000|2020-10-30 10:30:00|9795.8|9789.8|9801.3|9795.3|9802.8|9796.8|9792.8|9786.8|86
1604054100000|2020-10-30 10:35:00|9800.8|9794.8|9797.8|9791.8|9804.8|9798.8|9797.8|9791.8|55
1604054400000|2020-10-30 10:40:00|9797.3|9791.3|9793.8|9787.8|9797.3|9791.3|9791.8|9785.8|71
1604054700000|2020-10-30 10:45:00|9794.3|9788.3|9795.3|9789.3|9805.8|9799.8|9793.8|9787.8|97
1604055000000|2020-10-30 10:50:00|9795.8|9789.8|9806.8|9800.8|9806.8|9800.8|9794.3|9788.3|64
1604055300000|2020-10-30 10:55:00|9806.3|9800.3|9808.8|9802.8|9812.8|9806.8|9806.3|9800.3|147
1604055600000|2020-10-30 11:00:00|9809.8|9803.8|9812.8|9806.8|9818.8|9812.8|9809.3|9803.3|227
1604055900000|2020-10-30 11:05:00|9813.8|9807.8|9819.8|9813.8|9820.8|9814.8|9810.8|9804.8|126
1604056200000|2020-10-30 11:10:00|9818.8|9812.8|9819.8|9813.8|9823.3|9817.3|9816.8|9810.8|129
1604056500000|2020-10-30 11:15:00|9818.8|9812.8|9823.8|9817.8|9823.8|9817.8|9816.8|9810.8|224
1604056800000|2020-10-30 11:20:00|9823.3|9817.3|9821.3|9815.3|9823.8|9817.8|9818.3|9812.3|64
1604057100000|2020-10-30 11:25:00|9821.8|9815.8|9819.8|9813.8|9824.3|9818.3|9819.3|9813.3|87
1604057400000|2020-10-30 11:30:00|9820.3|9814.3|9815.3|9809.3|9821.3|9815.3|9814.8|9808.8|71
1604057700000|2020-10-30 11:35:00|9814.8|9808.8|9812.8|9806.8|9814.8|9808.8|9810.8|9804.8|36
1604058000000|2020-10-30 11:40:00|9813.3|9807.3|9815.8|9809.8|9819.3|9813.3|9812.8|9806.8|82
1604058300000|2020-10-30 11:45:00|9816.3|9810.3|9808.3|9802.3|9816.8|9810.8|9808.3|9802.3|27
1604058600000|2020-10-30 11:50:00|9808.8|9802.8|9810.8|9804.8|9811.8|9805.8|9808.3|9802.3|23
1604058900000|2020-10-30 11:55:00|9810.3|9804.3|9813.3|9807.3|9814.8|9808.8|9807.3|9801.3|37
1604059200000|2020-10-30 12:00:00|9812.8|9806.8|9809.3|9803.3|9814.8|9808.8|9807.3|9801.3|77
1604059500000|2020-10-30 12:05:00|9809.8|9803.8|9808.8|9802.8|9809.8|9803.8|9805.3|9799.3|50
1604059800000|2020-10-30 12:10:00|9807.8|9801.8|9804.8|9798.8|9808.8|9802.8|9804.3|9798.3|57
1604060100000|2020-10-30 12:15:00|9805.3|9799.3|9800.8|9794.8|9807.3|9801.3|9798.8|9792.8|147
1604060400000|2020-10-30 12:20:00|9799.8|9793.8|9798.8|9792.8|9801.3|9795.3|9796.8|9790.8|123
1604060700000|2020-10-30 12:25:00|9799.3|9793.3|9801.8|9795.8|9803.8|9797.8|9799.3|9793.3|48
1604061000000|2020-10-30 12:30:00|9802.3|9796.3|9801.8|9795.8|9803.8|9797.8|9800.8|9794.8|57
1604061300000|2020-10-30 12:35:00|9801.3|9795.3|9807.8|9801.8|9807.8|9801.8|9801.3|9795.3|46
1604061600000|2020-10-30 12:40:00|9808.3|9802.3|9810.8|9804.8|9810.8|9804.8|9806.8|9800.8|57
1604061900000|2020-10-30 12:45:00|9810.3|9804.3|9815.8|9809.8|9815.8|9809.8|9808.8|9802.8|42
1604062200000|2020-10-30 12:50:00|9816.8|9810.8|9817.3|9811.3|9818.3|9812.3|9814.3|9808.3|68
1604062500000|2020-10-30 12:55:00|9816.8|9810.8|9814.8|9808.8|9819.3|9813.3|9814.8|9808.8|30
1604062800000|2020-10-30 13:00:00|9815.3|9809.3|9811.3|9805.3|9816.3|9810.3|9809.8|9803.8|70
1604063100000|2020-10-30 13:05:00|9811.8|9805.8|9810.8|9804.8|9815.8|9809.8|9810.3|9804.3|27
1604063400000|2020-10-30 13:10:00|9810.3|9804.3|9809.8|9803.8|9811.8|9805.8|9807.8|9801.8|57
1604063700000|2020-10-30 13:15:00|9810.3|9804.3|9807.3|9801.3|9811.3|9805.3|9806.8|9800.8|29
1604064000000|2020-10-30 13:20:00|9806.8|9800.8|9810.8|9804.8|9811.8|9805.8|9806.8|9800.8|20
1604064300000|2020-10-30 13:25:00|9811.3|9805.3|9815.8|9809.8|9816.8|9810.8|9810.8|9804.8|47
1604064600000|2020-10-30 13:30:00|9817.3|9811.3|9805.3|9799.3|9825.8|9819.8|9805.3|9799.3|450
1604064900000|2020-10-30 13:35:00|9805.8|9799.8|9812.8|9806.8|9816.3|9810.3|9798.8|9792.8|320
1604065200000|2020-10-30 13:40:00|9811.8|9805.8|9800.8|9794.8|9811.8|9805.8|9799.8|9793.8|228
1604065500000|2020-10-30 13:45:00|9800.3|9794.3|9799.8|9793.8|9807.3|9801.3|9796.8|9790.8|213
1604065800000|2020-10-30 13:50:00|9800.3|9794.3|9814.3|9808.3|9815.8|9809.8|9799.8|9793.8|275
1604066100000|2020-10-30 13:55:00|9813.8|9807.8|9818.8|9812.8|9822.8|9816.8|9812.8|9806.8|116
1604066400000|2020-10-30 14:00:00|9818.3|9812.3|9819.3|9813.3|9820.8|9814.8|9811.8|9805.8|175
1604066700000|2020-10-30 14:05:00|9819.8|9813.8|9822.8|9816.8|9825.8|9819.8|9817.8|9811.8|143
1604067000000|2020-10-30 14:10:00|9822.3|9816.3|9819.3|9813.3|9825.8|9819.8|9817.8|9811.8|228
1604067300000|2020-10-30 14:15:00|9818.8|9812.8|9817.3|9811.3|9820.8|9814.8|9812.3|9806.3|185
1604067600000|2020-10-30 14:20:00|9816.8|9810.8|9810.8|9804.8|9817.8|9811.8|9809.3|9803.3|167
1604067900000|2020-10-30 14:25:00|9810.3|9804.3|9806.3|9800.3|9810.3|9804.3|9802.8|9796.8|198
1604068200000|2020-10-30 14:30:00|9805.8|9799.8|9800.8|9794.8|9810.8|9804.8|9799.8|9793.8|171
1604068500000|2020-10-30 14:35:00|9799.8|9793.8|9799.3|9793.3|9800.8|9794.8|9792.8|9786.8|236
1604068800000|2020-10-30 14:40:00|9798.8|9792.8|9784.8|9778.8|9798.8|9792.8|9783.3|9777.3|333
1604069100000|2020-10-30 14:45:00|9784.3|9778.3|9777.8|9771.8|9786.3|9780.3|9776.8|9770.8|343
1604069400000|2020-10-30 14:50:00|9776.8|9770.8|9781.8|9775.8|9787.8|9781.8|9775.3|9769.3|264
1604069700000|2020-10-30 14:55:00|9782.3|9776.3|9768.8|9762.8|9783.8|9777.8|9768.8|9762.8|233
1604070000000|2020-10-30 15:00:00|9768.3|9762.3|9786.8|9780.8|9790.8|9784.8|9768.3|9762.3|330
1604070300000|2020-10-30 15:05:00|9786.3|9780.3|9772.3|9766.3|9786.8|9780.8|9772.3|9766.3|331
1604070600000|2020-10-30 15:10:00|9772.8|9766.8|9787.8|9781.8|9788.3|9782.3|9772.3|9766.3|226
1604070900000|2020-10-30 15:15:00|9786.8|9780.8|9775.3|9769.3|9787.8|9781.8|9772.8|9766.8|219
1604071200000|2020-10-30 15:20:00|9774.8|9768.8|9781.3|9775.3|9781.8|9775.8|9771.8|9765.8|192
1604071500000|2020-10-30 15:25:00|9780.8|9774.8|9768.8|9762.8|9782.3|9776.3|9768.3|9762.3|231
1604071800000|2020-10-30 15:30:00|9767.8|9761.8|9769.3|9763.3|9769.8|9763.8|9762.8|9756.8|296
1604072100000|2020-10-30 15:35:00|9769.8|9763.8|9767.3|9761.3|9775.8|9769.8|9765.8|9759.8|231
1604072400000|2020-10-30 15:40:00|9766.8|9760.8|9762.8|9756.8|9768.8|9762.8|9757.3|9751.3|381
1604072700000|2020-10-30 15:45:00|9763.3|9757.3|9769.8|9763.8|9770.8|9764.8|9757.8|9751.8|175
1604073000000|2020-10-30 15:50:00|9769.3|9763.3|9769.3|9763.3|9770.3|9764.3|9764.3|9758.3|248
1604073300000|2020-10-30 15:55:00|9768.8|9762.8|9766.3|9760.3|9768.8|9762.8|9761.3|9755.3|196
1604073600000|2020-10-30 16:00:00|9765.3|9759.3|9775.3|9769.3|9776.3|9770.3|9764.3|9758.3|211
1604073900000|2020-10-30 16:05:00|9776.3|9770.3|9775.3|9769.3|9777.3|9771.3|9773.3|9767.3|89
1604074200000|2020-10-30 16:10:00|9776.3|9770.3|9774.3|9768.3|9776.3|9770.3|9769.3|9763.3|172
1604074500000|2020-10-30 16:15:00|9773.3|9767.3|9779.3|9773.3|9780.3|9774.3|9772.3|9766.3|203
1604074800000|2020-10-30 16:20:00|9780.3|9774.3|9781.3|9775.3|9783.3|9777.3|9777.3|9771.3|231
1604075100000|2020-10-30 16:25:00|9780.3|9774.3|9786.3|9780.3|9787.3|9781.3|9779.3|9773.3|154
1604075400000|2020-10-30 16:30:00|9785.3|9779.3|9783.3|9777.3|9787.3|9781.3|9781.3|9775.3|148
1604075700000|2020-10-30 16:35:00|9782.3|9776.3|9778.3|9772.3|9782.3|9776.3|9774.3|9768.3|139
1604076000000|2020-10-30 16:40:00|9777.3|9771.3|9777.3|9771.3|9778.3|9772.3|9775.3|9769.3|79
1604076300000|2020-10-30 16:45:00|9776.3|9770.3|9777.3|9771.3|9780.3|9774.3|9775.3|9769.3|102
1604076600000|2020-10-30 16:50:00|9775.3|9769.3|9772.3|9766.3|9775.3|9769.3|9770.3|9764.3|144
1604076900000|2020-10-30 16:55:00|9773.3|9767.3|9768.3|9762.3|9774.3|9768.3|9765.3|9759.3|96
1604077200000|2020-10-30 17:00:00|9767.3|9761.3|9768.3|9762.3|9775.3|9769.3|9767.3|9761.3|115
1604077500000|2020-10-30 17:05:00|9767.3|9761.3|9766.3|9760.3|9768.3|9762.3|9764.3|9758.3|89
1604077800000|2020-10-30 17:10:00|9767.3|9761.3|9765.3|9759.3|9767.3|9761.3|9763.3|9757.3|126
1604078100000|2020-10-30 17:15:00|9766.3|9760.3|9770.3|9764.3|9770.3|9764.3|9764.3|9758.3|279
1604078400000|2020-10-30 17:20:00|9769.3|9763.3|9770.3|9764.3|9770.3|9764.3|9766.3|9760.3|240
1604078700000|2020-10-30 17:25:00|9769.3|9763.3|9772.3|9766.3|9774.3|9768.3|9769.3|9763.3|184
1604079000000|2020-10-30 17:30:00|9771.3|9765.3|9769.3|9763.3|9771.3|9765.3|9766.3|9760.3|150
1604079300000|2020-10-30 17:35:00|9768.3|9762.3|9765.3|9759.3|9768.3|9762.3|9760.3|9754.3|127
1604079600000|2020-10-30 17:40:00|9763.3|9757.3|9766.3|9760.3|9766.3|9760.3|9762.3|9756.3|89
1604079900000|2020-10-30 17:45:00|9765.3|9759.3|9768.3|9762.3|9768.3|9762.3|9761.3|9755.3|68
1604080200000|2020-10-30 17:50:00|9769.3|9763.3|9768.3|9762.3|9772.3|9766.3|9768.3|9762.3|97
1604080500000|2020-10-30 17:55:00|9767.3|9761.3|9769.3|9763.3|9770.3|9764.3|9767.3|9761.3|64
1604080800000|2020-10-30 18:00:00|9768.3|9762.3|9772.3|9766.3|9772.3|9766.3|9764.3|9758.3|137
1604081100000|2020-10-30 18:05:00|9771.3|9765.3|9781.3|9775.3|9782.3|9776.3|9771.3|9765.3|118
1604081400000|2020-10-30 18:10:00|9780.3|9774.3|9771.3|9765.3|9781.3|9775.3|9770.3|9764.3|96
1604081700000|2020-10-30 18:15:00|9770.3|9764.3|9775.3|9769.3|9776.3|9770.3|9769.3|9763.3|72
1604082000000|2020-10-30 18:20:00|9774.3|9768.3|9771.3|9765.3|9776.3|9770.3|9771.3|9765.3|81
1604082300000|2020-10-30 18:25:00|9772.3|9766.3|9771.3|9765.3|9773.3|9767.3|9767.3|9761.3|138
1604082600000|2020-10-30 18:30:00|9770.3|9764.3|9778.3|9772.3|9779.3|9773.3|9769.3|9763.3|191
1604082900000|2020-10-30 18:35:00|9777.3|9771.3|9780.3|9774.3|9786.3|9780.3|9775.3|9769.3|226
1604083200000|2020-10-30 18:40:00|9779.3|9773.3|9776.3|9770.3|9779.3|9773.3|9774.3|9768.3|96
1604083500000|2020-10-30 18:45:00|9775.3|9769.3|9784.3|9778.3|9784.3|9778.3|9774.3|9768.3|78
1604083800000|2020-10-30 18:50:00|9783.3|9777.3|9783.3|9777.3|9783.3|9777.3|9778.3|9772.3|167
1604084100000|2020-10-30 18:55:00|9781.3|9775.3|9780|9756.6|9790.3|9784.3|9779.3|9756.6|324
1604084400000|2020-10-30 19:00:00|9779.7|9756.3|9779.1|9755.7|9781.5|9758.1|9772.2|9748.8|1
1604084700000|2020-10-30 19:05:00|9778.8|9755.4|9773|9749.6|9781.9|9758.5|9771.5|9748.1|0
1604085000000|2020-10-30 19:10:00|9772.8|9749.4|9786.9|9763.5|9788|9764.6|9772.6|9749.2|0
1604085300000|2020-10-30 19:15:00|9786.4|9763|9784.2|9760.8|9789.6|9766.2|9779.9|9756.5|0
1604085600000|2020-10-30 19:20:00|9784.1|9760.7|9786.1|9762.7|9790.8|9767.4|9782.4|9759|0
1604085900000|2020-10-30 19:25:00|9786|9762.6|9775.7|9752.3|9788|9764.6|9775.2|9751.8|0
1604086200000|2020-10-30 19:30:00|9775.8|9752.4|9774|9750.6|9780.8|9757.4|9772.5|9749.1|0
1604086500000|2020-10-30 19:35:00|9773.9|9750.5|9774.6|9751.2|9774.6|9751.2|9767.7|9744.3|0
1604086800000|2020-10-30 19:40:00|9774.8|9751.4|9790.3|9766.9|9790.5|9767.1|9771.8|9748.4|0
1604087100000|2020-10-30 19:45:00|9790.5|9767.1|9781.7|9758.3|9794.9|9771.5|9776.7|9753.3|0
1604087400000|2020-10-30 19:50:00|9779.1|9755.7|9785.6|9762.2|9789|9765.6|9778.1|9754.7|0
1604087700000|2020-10-30 19:55:00|9785.5|9762.1|9823.5|9800.1|9825.9|9802.5|9783.2|9759.8|0
1604088000000|2020-10-30 20:00:00|9822.4|9799|9829.2|9805.8|9842.6|9819.2|9820.1|9796.7|0
1604088300000|2020-10-30 20:05:00|9829.4|9806|9820.8|9797.4|9841.9|9818.5|9820.5|9797.1|0
1604088600000|2020-10-30 20:10:00|9821|9797.6|9833.7|9810.3|9835.6|9812.2|9820.2|9796.8|0
1604088900000|2020-10-30 20:15:00|9833.6|9810.2|9834.6|9811.2|9834.9|9811.5|9832.1|9808.7|0
1604089200000|2020-10-30 20:20:00|9834.7|9811.3|9836.9|9813.5|9836.9|9813.5|9834.4|9811|0
1604089500000|2020-10-30 20:25:00|9836.7|9813.3|9845.5|9822.1|9845.5|9822.1|9836.7|9813.3|0
1604089800000|2020-10-30 20:30:00|9845.4|9822|9845.2|9821.8|9847.8|9824.4|9839.9|9816.5|0
1604090100000|2020-10-30 20:35:00|9845|9821.6|9862.6|9839.2|9862.6|9839.2|9845|9821.6|0
1604090400000|2020-10-30 20:40:00|9862.4|9839|9855.6|9832.2|9866.2|9842.8|9852.3|9828.9|0
1604090700000|2020-10-30 20:45:00|9855.8|9832.4|9856.2|9832.8|9861.6|9838.2|9855.6|9832.2|0
1604091000000|2020-10-30 20:50:00|9856.4|9833|9859.5|9836.1|9860.3|9836.9|9856.2|9832.8|0
1604091300000|2020-10-30 20:55:00|9859.2|9835.8|9858.2|9834.8|9860|9836.6|9854|9830.6|0
1604271600000|2020-11-01 23:00:00|9830.7|9807.3|9837.7|9814.3|9843|9819.6|9829.7|9806.3|0
1604271900000|2020-11-01 23:05:00|9838.3|9814.9|9828.5|9805.1|9838.3|9814.9|9824.1|9800.7|0
1604272200000|2020-11-01 23:10:00|9828.8|9805.4|9823.6|9800.2|9829.1|9805.7|9822|9798.6|0
1604272500000|2020-11-01 23:15:00|9824.3|9800.9|9825.7|9802.3|9826.7|9803.3|9819.9|9796.5|0
1604272800000|2020-11-01 23:20:00|9825.9|9802.5|9828.8|9805.4|9828.8|9805.4|9824.6|9801.2|0
1604273100000|2020-11-01 23:25:00|9828.3|9804.9|9824.3|9800.9|9828.3|9804.9|9823.6|9800.2|0
1604273400000|2020-11-01 23:30:00|9820.7|9797.3|9815.8|9792.4|9820.7|9797.3|9815.8|9792.4|0
1604273700000|2020-11-01 23:35:00|9815.2|9791.8|9804.7|9781.3|9815.5|9792.1|9800.5|9777.1|0
1604274000000|2020-11-01 23:40:00|9805|9781.6|9795.3|9771.9|9808.4|9785|9790.5|9767.1|0
1604274300000|2020-11-01 23:45:00|9795.8|9772.4|9798.7|9775.3|9798.7|9775.3|9783.2|9759.8|0
1604274600000|2020-11-01 23:50:00|9799.2|9775.8|9800.3|9776.9|9803.9|9780.5|9791.3|9767.9|0
1604274900000|2020-11-01 23:55:00|9799.7|9776.3|9802.4|9779|9805.5|9782.1|9799.7|9776.3|0
1604275200000|2020-11-02 00:00:00|9802.6|9779.2|9807.6|9784.2|9808.1|9784.7|9793.4|9770|0
1604275500000|2020-11-02 00:05:00|9807.9|9784.5|9805.3|9781.9|9814.7|9791.3|9801.1|9777.7|0
1604275800000|2020-11-02 00:10:00|9805.8|9782.4|9790.5|9767.1|9805.8|9782.4|9788.4|9765|0
1604276100000|2020-11-02 00:15:00|9791.3|9767.9|9800.4|9777|9800.9|9777.5|9788.7|9765.3|0
1604276400000|2020-11-02 00:20:00|9800.5|9777.1|9805.6|9782.2|9811.2|9787.8|9799.7|9776.3|0
1604276700000|2020-11-02 00:25:00|9805.5|9782.1|9810.1|9786.7|9811.6|9788.2|9804.2|9780.8|0
1604277000000|2020-11-02 00:30:00|9810.2|9786.8|9807.7|9784.3|9815.2|9791.8|9800.6|9777.2|0
1604277300000|2020-11-02 00:35:00|9807.8|9784.4|9806.5|9783.1|9811.6|9788.2|9801.2|9777.8|0
1604277600000|2020-11-02 00:40:00|9807.4|9784|9806.3|9782.9|9809.5|9786.1|9803.5|9780.1|0
1604277900000|2020-11-02 00:45:00|9806.1|9782.7|9810.6|9787.2|9811.2|9787.8|9806|9782.6|0
1604278200000|2020-11-02 00:50:00|9810.8|9787.4|9811|9787.6|9814.4|9791|9808.7|9785.3|0
1604278500000|2020-11-02 00:55:00|9810.9|9787.5|9811.6|9788.2|9814.4|9791|9809.8|9786.4|0
1604278800000|2020-11-02 01:00:00|9811.4|9788|9807.5|9784.1|9813.4|9790|9803.4|9780|0
1604279100000|2020-11-02 01:05:00|9807.4|9784|9819.8|9796.4|9825.5|9802.1|9806.1|9782.7|0
1604279400000|2020-11-02 01:10:00|9819.9|9796.5|9833.8|9810.4|9837.7|9814.3|9819.9|9796.5|0
1604279700000|2020-11-02 01:15:00|9833.9|9810.5|9819.3|9813.3|9833.9|9820.3|9796.3|9790.3|1289
1604280000000|2020-11-02 01:20:00|9821.3|9815.3|9819.3|9813.3|9829.3|9823.3|9816.3|9810.3|892
1604280300000|2020-11-02 01:25:00|9820.3|9814.3|9812.3|9806.3|9830.3|9824.3|9810.3|9804.3|562
1604280600000|2020-11-02 01:30:00|9813.3|9807.3|9832.3|9826.3|9848.3|9842.3|9813.3|9807.3|2329
1604280900000|2020-11-02 01:35:00|9833.3|9827.3|9862.3|9856.3|9869.3|9863.3|9830.3|9824.3|2035
1604281200000|2020-11-02 01:40:00|9863.3|9857.3|9868.3|9862.3|9879.3|9873.3|9862.3|9856.3|1289
1604281500000|2020-11-02 01:45:00|9869.3|9863.3|9884.3|9878.3|9885.3|9879.3|9853.3|9847.3|1372
1604281800000|2020-11-02 01:50:00|9885.3|9879.3|9897.3|9891.3|9897.3|9891.3|9878.3|9872.3|1837
1604282100000|2020-11-02 01:55:00|9898.3|9892.3|9873.3|9867.3|9900.3|9894.3|9873.3|9867.3|1979
1604282400000|2020-11-02 02:00:00|9874.3|9868.3|9865.3|9859.3|9882.3|9876.3|9862.3|9856.3|1464
1604282700000|2020-11-02 02:05:00|9864.3|9858.3|9854.3|9848.3|9872.3|9866.3|9854.3|9848.3|1151
1604283000000|2020-11-02 02:10:00|9851.3|9845.3|9841.3|9835.3|9857.3|9851.3|9839.3|9833.3|1268
1604283300000|2020-11-02 02:15:00|9840.3|9834.3|9837.3|9831.3|9846.3|9840.3|9831.3|9825.3|842
1604283600000|2020-11-02 02:20:00|9838.3|9832.3|9845.3|9839.3|9847.3|9841.3|9832.3|9826.3|793
1604283900000|2020-11-02 02:25:00|9844.3|9838.3|9857.3|9851.3|9859.3|9853.3|9842.3|9836.3|649
1604284200000|2020-11-02 02:30:00|9858.3|9852.3|9859.3|9853.3|9864.3|9858.3|9848.3|9842.3|838
1604284500000|2020-11-02 02:35:00|9858.3|9852.3|9839.3|9833.3|9863.3|9857.3|9838.3|9832.3|863
1604284800000|2020-11-02 02:40:00|9840.3|9834.3|9839.3|9833.3|9850.3|9844.3|9837.3|9831.3|1299
1604285100000|2020-11-02 02:45:00|9840.3|9834.3|9823.3|9817.3|9840.3|9834.3|9817.3|9811.3|660
1604285400000|2020-11-02 02:50:00|9824.3|9818.3|9824.3|9818.3|9835.3|9829.3|9818.3|9812.3|733
1604285700000|2020-11-02 02:55:00|9825.3|9819.3|9815.3|9809.3|9825.3|9819.3|9813.3|9807.3|534
1604286000000|2020-11-02 03:00:00|9816.3|9810.3|9835.3|9829.3|9838.3|9832.3|9816.3|9810.3|676
1604286300000|2020-11-02 03:05:00|9836.3|9830.3|9820.3|9814.3|9836.3|9830.3|9815.3|9809.3|426
1604286600000|2020-11-02 03:10:00|9821.3|9815.3|9839.3|9833.3|9839.3|9833.3|9814.3|9808.3|743
1604286900000|2020-11-02 03:15:00|9838.3|9832.3|9842.3|9836.3|9847.3|9841.3|9834.3|9828.3|715
1604287200000|2020-11-02 03:20:00|9841.3|9835.3|9847.3|9841.3|9850.3|9844.3|9837.3|9831.3|592
1604287500000|2020-11-02 03:25:00|9848.3|9842.3|9856.3|9850.3|9858.3|9852.3|9845.3|9839.3|469
1604287800000|2020-11-02 03:30:00|9855.3|9849.3|9860.3|9854.3|9861.3|9855.3|9848.3|9842.3|367
1604288100000|2020-11-02 03:35:00|9861.3|9855.3|9858.3|9852.3|9863.3|9857.3|9857.3|9851.3|489
1604288400000|2020-11-02 03:40:00|9859.3|9853.3|9860.3|9854.3|9865.3|9859.3|9858.3|9852.3|298
1604288700000|2020-11-02 03:45:00|9861.3|9855.3|9857.3|9851.3|9863.3|9857.3|9854.3|9848.3|729
1604289000000|2020-11-02 03:50:00|9856.3|9850.3|9859.3|9853.3|9865.3|9859.3|9852.3|9846.3|601
1604289300000|2020-11-02 03:55:00|9860.3|9854.3|9854.3|9848.3|9860.3|9854.3|9851.3|9845.3|512
1604289600000|2020-11-02 04:00:00|9863.5|9840.1|9863|9839.6|9867.1|9843.7|9862.2|9838.8|0
1604289900000|2020-11-02 04:05:00|9862.9|9839.5|9867.2|9843.8|9871.8|9848.4|9862.8|9839.4|0
1604290200000|2020-11-02 04:10:00|9868|9844.6|9869.1|9845.7|9871.3|9847.9|9867.1|9843.7|0
1604290500000|2020-11-02 04:15:00|9868.8|9845.4|9866.5|9843.1|9868.8|9845.4|9863.6|9840.2|0
1604290800000|2020-11-02 04:20:00|9866.3|9842.9|9869.9|9846.5|9871.5|9848.1|9864.7|9841.3|0
1604291100000|2020-11-02 04:25:00|9870.7|9847.3|9872.1|9848.7|9872.6|9849.2|9867.7|9844.3|0
1604291400000|2020-11-02 04:30:00|9871.8|9848.4|9873.3|9849.9|9876.3|9852.9|9871|9847.6|0
1604291700000|2020-11-02 04:35:00|9873.2|9849.8|9868.3|9844.9|9875.4|9852|9867.2|9843.8|0
1604292000000|2020-11-02 04:40:00|9869.9|9846.5|9862.8|9839.4|9870.7|9847.3|9857.6|9834.2|0
1604292300000|2020-11-02 04:45:00|9862.7|9839.3|9865.5|9842.1|9868.5|9845.1|9861|9837.6|0
1604292600000|2020-11-02 04:50:00|9865.8|9842.4|9864.5|9841.1|9868.3|9844.9|9863.5|9840.1|0
1604292900000|2020-11-02 04:55:00|9864.4|9841|9866.6|9843.2|9871.5|9848.1|9862.7|9839.3|0
1604293200000|2020-11-02 05:00:00|9864.3|9840.9|9856.3|9850.3|9864.3|9850.3|9838.3|9832.3|1060
1604293500000|2020-11-02 05:05:00|9858.3|9852.3|9859.3|9853.3|9859.3|9853.3|9848.3|9842.3|562
1604293800000|2020-11-02 05:10:00|9858.3|9852.3|9864.3|9858.3|9866.3|9860.3|9856.3|9850.3|802
1604294100000|2020-11-02 05:15:00|9863.3|9857.3|9864.3|9858.3|9868.3|9862.3|9861.3|9855.3|381
1604294400000|2020-11-02 05:20:00|9861.3|9855.3|9870.3|9864.3|9872.3|9866.3|9861.3|9855.3|384
1604294700000|2020-11-02 05:25:00|9869.3|9863.3|9868.3|9862.3|9873.3|9867.3|9865.3|9859.3|541
1604295000000|2020-11-02 05:30:00|9867.3|9861.3|9879.3|9873.3|9879.3|9873.3|9853.3|9847.3|1402
1604295300000|2020-11-02 05:35:00|9880.3|9874.3|9877.3|9871.3|9882.3|9876.3|9871.3|9865.3|1138
1604295600000|2020-11-02 05:40:00|9876.3|9870.3|9892.3|9886.3|9893.3|9887.3|9876.3|9870.3|773
1604295900000|2020-11-02 05:45:00|9891.3|9885.3|9924.3|9918.3|9927.3|9921.3|9889.3|9883.3|2258
1604296200000|2020-11-02 05:50:00|9925.3|9919.3|9925.3|9919.3|9929.3|9923.3|9917.3|9911.3|1129
1604296500000|2020-11-02 05:55:00|9927.3|9921.3|9921.3|9915.3|9929.3|9923.3|9921.3|9915.3|813
1604296800000|2020-11-02 06:00:00|9919.3|9913.3|9908.3|9902.3|9919.3|9913.3|9907.3|9901.3|1200
1604297100000|2020-11-02 06:05:00|9909.3|9903.3|9912.3|9906.3|9913.3|9907.3|9900.3|9894.3|931
1604297400000|2020-11-02 06:10:00|9913.3|9907.3|9903.3|9897.3|9918.3|9912.3|9898.3|9892.3|2011
1604297700000|2020-11-02 06:15:00|9902.3|9896.3|9905.3|9899.3|9917.3|9911.3|9901.3|9895.3|1459
1604298000000|2020-11-02 06:20:00|9907.3|9901.3|9901.3|9895.3|9911.3|9905.3|9896.3|9890.3|877
1604298300000|2020-11-02 06:25:00|9902.3|9896.3|9910.3|9904.3|9913.3|9907.3|9901.3|9895.3|638
1604298600000|2020-11-02 06:30:00|9911.3|9905.3|9908.3|9902.3|9919.3|9913.3|9905.3|9899.3|1339
1604298900000|2020-11-02 06:35:00|9907.3|9901.3|9909.3|9903.3|9921.3|9915.3|9906.3|9900.3|812
1604299200000|2020-11-02 06:40:00|9908.3|9902.3|9895.3|9889.3|9908.3|9902.3|9894.3|9888.3|626
1604299500000|2020-11-02 06:45:00|9894.3|9888.3|9899.3|9893.3|9901.3|9895.3|9892.3|9886.3|437
1604299800000|2020-11-02 06:50:00|9898.3|9892.3|9894.3|9888.3|9898.3|9892.3|9890.3|9884.3|645
1604300100000|2020-11-02 06:55:00|9895.3|9889.3|9903.3|9897.3|9905.3|9899.3|9884.3|9878.3|1085
1604300400000|2020-11-02 07:00:00|9905.3|9899.3|9926.3|9920.3|9929.3|9923.3|9893.3|9887.3|1855
1604300700000|2020-11-02 07:05:00|9925.3|9919.3|9907.3|9901.3|9932.3|9926.3|9906.3|9900.3|1295
1604301000000|2020-11-02 07:10:00|9905.3|9899.3|9904.3|9898.3|9909.3|9903.3|9902.3|9896.3|796
1604301300000|2020-11-02 07:15:00|9903.3|9897.3|9908.3|9902.3|9908.3|9902.3|9901.3|9895.3|527
1604301600000|2020-11-02 07:20:00|9909.3|9903.3|9919.3|9913.3|9921.3|9915.3|9909.3|9903.3|494
1604301900000|2020-11-02 07:25:00|9918.3|9912.3|9916.3|9910.3|9922.3|9916.3|9912.3|9906.3|549
1604302200000|2020-11-02 07:30:00|9917.3|9911.3|9901.3|9895.3|9917.3|9911.3|9901.3|9895.3|1807
1604302500000|2020-11-02 07:35:00|9903.3|9897.3|9902.3|9896.3|9908.3|9902.3|9897.3|9891.3|2265
1604302800000|2020-11-02 07:40:00|9901.3|9895.3|9896.3|9890.3|9904.3|9898.3|9894.3|9888.3|1018
1604303100000|2020-11-02 07:45:00|9895.3|9889.3|9919.3|9913.3|9920.3|9914.3|9895.3|9889.3|963
1604303400000|2020-11-02 07:50:00|9918.3|9912.3|9910.3|9904.3|9920.3|9914.3|9909.3|9903.3|1150
1604303700000|2020-11-02 07:55:00|9909.3|9903.3|9922.3|9916.3|9922.3|9916.3|9903.3|9897.3|1698
1604304000000|2020-11-02 08:00:00|9923.3|9917.3|9914.3|9908.3|9924.3|9918.3|9913.3|9907.3|2280
1604304300000|2020-11-02 08:05:00|9915.3|9909.3|9922.3|9916.3|9927.3|9921.3|9914.3|9908.3|2647
1604304600000|2020-11-02 08:10:00|9921.3|9915.3|9908.3|9902.3|9927.3|9921.3|9904.3|9898.3|2405
1604304900000|2020-11-02 08:15:00|9910.3|9904.3|9899.3|9893.3|9910.3|9904.3|9898.3|9892.3|3261
1604305200000|2020-11-02 08:20:00|9898.3|9892.3|9905.3|9899.3|9909.3|9903.3|9896.3|9890.3|3456
1604305500000|2020-11-02 08:25:00|9904.3|9898.3|9902.3|9896.3|9906.3|9900.3|9900.3|9894.3|1090
1604305800000|2020-11-02 08:30:00|9911.8|9888.4|9916.7|9893.3|9922.7|9899.3|9909.3|9885.9|0
1604306100000|2020-11-02 08:35:00|9917|9893.6|9917.5|9894.1|9924.7|9901.3|9910.6|9887.2|0
1604306400000|2020-11-02 08:40:00|9917.3|9893.9|9928.6|9905.2|9930.2|9906.8|9913.4|9890|0
1604306700000|2020-11-02 08:45:00|9928.3|9904.9|9941.3|9917.9|9942.5|9919.1|9926.4|9903|0
1604307000000|2020-11-02 08:50:00|9942.1|9918.7|9952.3|9928.9|9955.4|9932|9940.4|9917|0
1604307300000|2020-11-02 08:55:00|9952.4|9929|9966.2|9942.8|9966.7|9943.3|9948|9924.6|0
1604307600000|2020-11-02 09:00:00|9965.6|9942.2|9977.1|9953.7|9979.9|9956.5|9961|9937.6|0
1604307900000|2020-11-02 09:05:00|9977.4|9954|9973.2|9949.8|9979.9|9956.5|9968.2|9944.8|0
1604308200000|2020-11-02 09:10:00|9973|9949.6|9979.4|9956|9981.9|9958.5|9970.7|9947.3|0
1604308500000|2020-11-02 09:15:00|9927.3|9921.3|9934.3|9928.3|9949.3|9943.3|9922.3|9916.3|857
1604308800000|2020-11-02 09:20:00|9937.3|9931.3|9937.3|9931.3|9941.3|9935.3|9931.3|9925.3|184
1604309100000|2020-11-02 09:25:00|9938.3|9932.3|9938.3|9932.3|9942.3|9936.3|9936.3|9930.3|438
1604309400000|2020-11-02 09:30:00|9937.3|9931.3|9948.3|9942.3|9956.3|9950.3|9936.3|9930.3|472
1604309700000|2020-11-02 09:35:00|9949.3|9943.3|9945.3|9939.3|9950.3|9944.3|9944.3|9938.3|168
1604310000000|2020-11-02 09:40:00|9946.3|9940.3|9943.3|9937.3|9946.3|9940.3|9939.3|9933.3|125
1604310300000|2020-11-02 09:45:00|9942.3|9936.3|9937.3|9931.3|9942.3|9936.3|9935.3|9929.3|148
1604310600000|2020-11-02 09:50:00|9938.3|9932.3|9937.3|9931.3|9940.3|9934.3|9935.3|9929.3|160
1604310900000|2020-11-02 09:55:00|9939.3|9933.3|9938.3|9932.3|9941.3|9935.3|9935.3|9929.3|134
1604311200000|2020-11-02 10:00:00|9938.8|9932.8|9949.8|9943.8|9951.3|9945.3|9937.3|9931.3|272
1604311500000|2020-11-02 10:05:00|9950.3|9944.3|9943.8|9937.8|9952.8|9946.8|9942.8|9936.8|149
1604311800000|2020-11-02 10:10:00|9944.3|9938.3|9945.8|9939.8|9951.3|9945.3|9943.8|9937.8|144
1604312100000|2020-11-02 10:15:00|9946.3|9940.3|9948.3|9942.3|9948.8|9942.8|9941.8|9935.8|86
1604312400000|2020-11-02 10:20:00|9947.8|9941.8|9950.8|9944.8|9953.3|9947.3|9947.8|9941.8|57
1604312700000|2020-11-02 10:25:00|9950.3|9944.3|9956.3|9950.3|9958.8|9952.8|9950.3|9944.3|57
1604313000000|2020-11-02 10:30:00|9956.8|9950.8|9952.8|9946.8|9956.8|9950.8|9951.8|9945.8|139
1604313300000|2020-11-02 10:35:00|9953.8|9947.8|9957.8|9951.8|9958.8|9952.8|9951.8|9945.8|145
1604313600000|2020-11-02 10:40:00|9958.3|9952.3|9956.3|9950.3|9960.8|9954.8|9955.8|9949.8|95
1604313900000|2020-11-02 10:45:00|9955.8|9949.8|9963.3|9957.3|9963.8|9957.8|9955.8|9949.8|87
1604314200000|2020-11-02 10:50:00|9963.8|9957.8|9964.8|9958.8|9965.3|9959.3|9953.8|9947.8|238
1604314500000|2020-11-02 10:55:00|9965.3|9959.3|9968.3|9962.3|9973.8|9967.8|9964.8|9958.8|180
1604314800000|2020-11-02 11:00:00|9967.8|9961.8|9962.8|9956.8|9970.3|9964.3|9962.8|9956.8|155
1604315100000|2020-11-02 11:05:00|9963.3|9957.3|9962.8|9956.8|9965.3|9959.3|9962.3|9956.3|82
1604315400000|2020-11-02 11:10:00|9963.3|9957.3|9962.3|9956.3|9964.3|9958.3|9960.3|9954.3|42
1604315700000|2020-11-02 11:15:00|9962.8|9956.8|9964.3|9958.3|9965.8|9959.8|9961.8|9955.8|47
1604316000000|2020-11-02 11:20:00|9964.8|9958.8|9972.8|9966.8|9974.3|9968.3|9963.3|9957.3|140
1604316300000|2020-11-02 11:25:00|9973.3|9967.3|9966.3|9960.3|9973.8|9967.8|9965.8|9959.8|83
1604316600000|2020-11-02 11:30:00|9966.8|9960.8|9969.3|9963.3|9973.3|9967.3|9966.3|9960.3|136
1604316900000|2020-11-02 11:35:00|9969.8|9963.8|9973.3|9967.3|9975.8|9969.8|9965.8|9959.8|140
1604317200000|2020-11-02 11:40:00|9972.8|9966.8|9971.8|9965.8|9974.3|9968.3|9968.3|9962.3|104
1604317500000|2020-11-02 11:45:00|9972.3|9966.3|9968.3|9962.3|9972.8|9966.8|9967.3|9961.3|69
1604317800000|2020-11-02 11:50:00|9967.8|9961.8|9969.3|9963.3|9972.3|9966.3|9967.8|9961.8|47
1604318100000|2020-11-02 11:55:00|9969.8|9963.8|9970.8|9964.8|9972.3|9966.3|9967.8|9961.8|29
1604318400000|2020-11-02 12:00:00|9971.3|9965.3|9966.3|9960.3|9974.3|9968.3|9964.8|9958.8|70
1604318700000|2020-11-02 12:05:00|9966.8|9960.8|9967.8|9961.8|9968.8|9962.8|9965.8|9959.8|45
1604319000000|2020-11-02 12:10:00|9967.3|9961.3|9972.8|9966.8|9972.8|9966.8|9967.3|9961.3|22
1604319300000|2020-11-02 12:15:00|9973.3|9967.3|9969.8|9963.8|9973.3|9967.3|9968.3|9962.3|24
1604319600000|2020-11-02 12:20:00|9969.3|9963.3|9964.3|9958.3|9969.3|9963.3|9963.8|9957.8|36
1604319900000|2020-11-02 12:25:00|9963.8|9957.8|9962.3|9956.3|9965.8|9959.8|9961.8|9955.8|29
1604320200000|2020-11-02 12:30:00|9961.8|9955.8|9961.8|9955.8|9963.8|9957.8|9959.3|9953.3|64
1604320500000|2020-11-02 12:35:00|9961.3|9955.3|9960.3|9954.3|9962.8|9956.8|9958.8|9952.8|28
1604320800000|2020-11-02 12:40:00|9959.8|9953.8|9962.3|9956.3|9962.8|9956.8|9957.3|9951.3|28
1604321100000|2020-11-02 12:45:00|9961.8|9955.8|9960.8|9954.8|9962.8|9956.8|9960.8|9954.8|13
1604321400000|2020-11-02 12:50:00|9960.3|9954.3|9956.8|9950.8|9961.3|9955.3|9954.3|9948.3|66
1604321700000|2020-11-02 12:55:00|9957.3|9951.3|9955.8|9949.8|9959.8|9953.8|9954.8|9948.8|90
1604322000000|2020-11-02 13:00:00|9955.3|9949.3|9958.8|9952.8|9960.8|9954.8|9955.3|9949.3|31
1604322300000|2020-11-02 13:05:00|9959.3|9953.3|9958.8|9952.8|9960.3|9954.3|9956.8|9950.8|52
1604322600000|2020-11-02 13:10:00|9958.3|9952.3|9961.3|9955.3|9962.3|9956.3|9957.3|9951.3|72
1604322900000|2020-11-02 13:15:00|9961.8|9955.8|9964.8|9958.8|9964.8|9958.8|9960.3|9954.3|77
1604323200000|2020-11-02 13:20:00|9965.3|9959.3|9966.8|9960.8|9968.3|9962.3|9962.8|9956.8|97
1604323500000|2020-11-02 13:25:00|9967.3|9961.3|9968.3|9962.3|9969.8|9963.8|9964.8|9958.8|68
1604323800000|2020-11-02 13:30:00|9967.8|9961.8|9968.8|9962.8|9971.8|9965.8|9967.8|9961.8|53
1604324100000|2020-11-02 13:35:00|9968.3|9962.3|9967.8|9961.8|9968.8|9962.8|9965.8|9959.8|125
1604324400000|2020-11-02 13:40:00|9967.3|9961.3|9967.3|9961.3|9968.8|9962.8|9965.8|9959.8|63
1604324700000|2020-11-02 13:45:00|9966.8|9960.8|9963.8|9957.8|9968.8|9962.8|9962.8|9956.8|76
1604325000000|2020-11-02 13:50:00|9964.3|9958.3|9965.8|9959.8|9967.3|9961.3|9964.3|9958.3|42
1604325300000|2020-11-02 13:55:00|9966.3|9960.3|9967.3|9961.3|9968.8|9962.8|9964.3|9958.3|42
1604325600000|2020-11-02 14:00:00|9967.8|9961.8|9963.3|9957.3|9968.8|9962.8|9959.8|9953.8|79
1604325900000|2020-11-02 14:05:00|9962.8|9956.8|9964.3|9958.3|9966.3|9960.3|9962.8|9956.8|64
1604326200000|2020-11-02 14:10:00|9963.8|9957.8|9966.3|9960.3|9967.8|9961.8|9963.8|9957.8|82
1604326500000|2020-11-02 14:15:00|9966.8|9960.8|9966.3|9960.3|9969.3|9963.3|9965.3|9959.3|49
1604326800000|2020-11-02 14:20:00|9965.8|9959.8|9962.8|9956.8|9966.8|9960.8|9959.8|9953.8|70
1604327100000|2020-11-02 14:25:00|9962.3|9956.3|9958.8|9952.8|9964.8|9958.8|9956.8|9950.8|122
1604327400000|2020-11-02 14:30:00|9959.3|9953.3|9935.8|9929.8|9964.3|9958.3|9934.3|9928.3|773
1604327700000|2020-11-02 14:35:00|9934.8|9928.8|9950.3|9944.3|9952.8|9946.8|9934.8|9928.8|333
1604328000000|2020-11-02 14:40:00|9950.8|9944.8|9948.8|9942.8|9951.8|9945.8|9945.3|9939.3|109
1604328300000|2020-11-02 14:45:00|9949.3|9943.3|9954.3|9948.3|9959.3|9953.3|9949.3|9943.3|222
1604328600000|2020-11-02 14:50:00|9953.8|9947.8|9961.8|9955.8|9963.8|9957.8|9952.3|9946.3|188
1604328900000|2020-11-02 14:55:00|9962.3|9956.3|9959.8|9953.8|9966.3|9960.3|9957.8|9951.8|137
1604329200000|2020-11-02 15:00:00|9965.3|9959.3|9956.3|9950.3|9971.3|9965.3|9954.8|9948.8|252
1604329500000|2020-11-02 15:05:00|9955.8|9949.8|9952.3|9946.3|9959.3|9953.3|9950.8|9944.8|92
1604329800000|2020-11-02 15:10:00|9952.8|9946.8|9948.8|9942.8|9956.8|9950.8|9948.3|9942.3|70
1604330100000|2020-11-02 15:15:00|9948.3|9942.3|9949.8|9943.8|9954.8|9948.8|9943.3|9937.3|213
1604330400000|2020-11-02 15:20:00|9949.3|9943.3|9942.8|9936.8|9949.3|9943.3|9942.8|9936.8|223
1604330700000|2020-11-02 15:25:00|9943.3|9937.3|9943.8|9937.8|9947.8|9941.8|9940.3|9934.3|145
1604331000000|2020-11-02 15:30:00|9942.8|9936.8|9942.3|9936.3|9945.3|9939.3|9939.8|9933.8|126
1604331300000|2020-11-02 15:35:00|9942.8|9936.8|9936.8|9930.8|9942.8|9936.8|9934.8|9928.8|102
1604331600000|2020-11-02 15:40:00|9937.3|9931.3|9936.3|9930.3|9939.8|9933.8|9934.8|9928.8|132
1604331900000|2020-11-02 15:45:00|9935.8|9929.8|9938.3|9932.3|9938.8|9932.8|9934.8|9928.8|96
1604332200000|2020-11-02 15:50:00|9937.8|9931.8|9942.3|9936.3|9942.3|9936.3|9933.8|9927.8|113
1604332500000|2020-11-02 15:55:00|9941.8|9935.8|9939.3|9933.3|9944.8|9938.8|9937.8|9931.8|94
1604332800000|2020-11-02 16:00:00|9938.3|9932.3|9939.3|9933.3|9943.3|9937.3|9938.3|9932.3|210
1604333100000|2020-11-02 16:05:00|9940.3|9934.3|9938.3|9932.3|9941.3|9935.3|9935.3|9929.3|192
1604333400000|2020-11-02 16:10:00|9939.3|9933.3|9938.3|9932.3|9941.3|9935.3|9934.3|9928.3|305
1604333700000|2020-11-02 16:15:00|9937.3|9931.3|9933.3|9927.3|9937.3|9931.3|9931.3|9925.3|120
1604334000000|2020-11-02 16:20:00|9934.3|9928.3|9938.3|9932.3|9938.3|9932.3|9929.3|9923.3|244
1604334300000|2020-11-02 16:25:00|9937.3|9931.3|9942.3|9936.3|9945.3|9939.3|9935.3|9929.3|199
1604334600000|2020-11-02 16:30:00|9943.3|9937.3|9943.3|9937.3|9947.3|9941.3|9937.3|9931.3|261
1604334900000|2020-11-02 16:35:00|9942.3|9936.3|9936.3|9930.3|9944.3|9938.3|9936.3|9930.3|237
1604335200000|2020-11-02 16:40:00|9937.3|9931.3|9935.3|9929.3|9942.3|9936.3|9934.3|9928.3|356
1604335500000|2020-11-02 16:45:00|9936.3|9930.3|9938.3|9932.3|9940.3|9934.3|9935.3|9929.3|157
1604335800000|2020-11-02 16:50:00|9937.3|9931.3|9941.3|9935.3|9941.3|9935.3|9936.3|9930.3|99
1604336100000|2020-11-02 16:55:00|9942.3|9936.3|9937.3|9931.3|9942.3|9936.3|9937.3|9931.3|94
1604336400000|2020-11-02 17:00:00|9938.3|9932.3|9934.3|9928.3|9938.3|9932.3|9933.3|9927.3|157
1604336700000|2020-11-02 17:05:00|9935.3|9929.3|9934.3|9928.3|9936.3|9930.3|9933.3|9927.3|272
1604337000000|2020-11-02 17:10:00|9935.3|9929.3|9931.3|9925.3|9935.3|9929.3|9928.3|9922.3|172
1604337300000|2020-11-02 17:15:00|9930.3|9924.3|9927.3|9921.3|9932.3|9926.3|9926.3|9920.3|119
1604337600000|2020-11-02 17:20:00|9928.3|9922.3|9930.3|9924.3|9930.3|9924.3|9926.3|9920.3|95
1604337900000|2020-11-02 17:25:00|9931.3|9925.3|9932.3|9926.3|9932.3|9926.3|9928.3|9922.3|106
1604338200000|2020-11-02 17:30:00|9931.3|9925.3|9926.3|9920.3|9931.3|9925.3|9925.3|9919.3|85
1604338500000|2020-11-02 17:35:00|9927.3|9921.3|9927.3|9921.3|9930.3|9924.3|9925.3|9919.3|53
1604338800000|2020-11-02 17:40:00|9928.3|9922.3|9923.3|9917.3|9928.3|9922.3|9923.3|9917.3|75
1604339100000|2020-11-02 17:45:00|9924.3|9918.3|9922.3|9916.3|9925.3|9919.3|9921.3|9915.3|125
1604339400000|2020-11-02 17:50:00|9921.3|9915.3|9927.3|9921.3|9927.3|9921.3|9921.3|9915.3|78
1604339700000|2020-11-02 17:55:00|9926.3|9920.3|9923.3|9917.3|9927.3|9921.3|9922.3|9916.3|54
1604340000000|2020-11-02 18:00:00|9922.3|9916.3|9922.3|9916.3|9922.3|9916.3|9916.3|9910.3|139
1604340300000|2020-11-02 18:05:00|9921.3|9915.3|9918.3|9912.3|9921.3|9915.3|9916.3|9910.3|57
1604340600000|2020-11-02 18:10:00|9919.3|9913.3|9918.3|9912.3|9919.3|9913.3|9917.3|9911.3|37
1604340900000|2020-11-02 18:15:00|9917.3|9911.3|9915.3|9909.3|9919.3|9913.3|9914.3|9908.3|136
1604341200000|2020-11-02 18:20:00|9914.3|9908.3|9916.3|9910.3|9921.3|9915.3|9913.3|9907.3|110
1604341500000|2020-11-02 18:25:00|9917.3|9911.3|9922.3|9916.3|9922.3|9916.3|9915.3|9909.3|33
1604341800000|2020-11-02 18:30:00|9921.3|9915.3|9924.3|9918.3|9925.3|9919.3|9920.3|9914.3|123
1604342100000|2020-11-02 18:35:00|9923.3|9917.3|9920.3|9914.3|9923.3|9917.3|9918.3|9912.3|90
1604342400000|2020-11-02 18:40:00|9921.3|9915.3|9919.3|9913.3|9923.3|9917.3|9919.3|9913.3|65
1604342700000|2020-11-02 18:45:00|9920.3|9914.3|9917.3|9911.3|9920.3|9914.3|9917.3|9911.3|49
1604343000000|2020-11-02 18:50:00|9918.3|9912.3|9911.3|9905.3|9918.3|9912.3|9910.3|9904.3|186
1604343300000|2020-11-02 18:55:00|9912.3|9906.3|9907.2|9883.8|9915.3|9909.3|9907.1|9883.7|89
1604343600000|2020-11-02 19:00:00|9907.1|9883.7|9911.3|9887.9|9911.4|9888|9905.6|9882.2|0
1604343900000|2020-11-02 19:05:00|9911.2|9887.8|9913|9889.6|9916.8|9893.4|9910|9886.6|0
1604344200000|2020-11-02 19:10:00|9913.1|9889.7|9915.7|9892.3|9920.8|9897.4|9911.7|9888.3|0
1604344500000|2020-11-02 19:15:00|9915.4|9892|9917.7|9894.3|9918.7|9895.3|9912.3|9888.9|0
1604344800000|2020-11-02 19:20:00|9917.6|9894.2|9937.6|9914.2|9938.1|9914.7|9916.8|9893.4|0
1604345100000|2020-11-02 19:25:00|9937.5|9914.1|9944.5|9921.1|9944.5|9921.1|9935.5|9912.1|0
1604345400000|2020-11-02 19:30:00|9944.6|9921.2|9940|9916.6|9946.2|9922.8|9938.4|9915|0
1604345700000|2020-11-02 19:35:00|9940.1|9916.7|9942.7|9919.3|9945.6|9922.2|9940|9916.6|0
1604346000000|2020-11-02 19:40:00|9942.6|9919.2|9945.4|9922|9946.1|9922.7|9941.9|9918.5|0
1604346300000|2020-11-02 19:45:00|9945.2|9921.8|9951.7|9928.3|9958.6|9935.2|9944.9|9921.5|0
1604346600000|2020-11-02 19:50:00|9951.9|9928.5|9944.9|9921.5|9954.1|9930.7|9944.4|9921|0
1604346900000|2020-11-02 19:55:00|9945|9921.6|9948.2|9924.8|9948.2|9924.8|9941.3|9917.9|0
1604347200000|2020-11-02 20:00:00|9948.1|9924.7|9957.5|9934.1|9958.7|9935.3|9947.7|9924.3|0
1604347500000|2020-11-02 20:05:00|9957.6|9934.2|9952.4|9929|9957.6|9934.2|9951.3|9927.9|0
1604347800000|2020-11-02 20:10:00|9952.5|9929.1|9954.3|9930.9|9959.6|9936.2|9952.2|9928.8|0
1604348100000|2020-11-02 20:15:00|9954.8|9931.4|9961.5|9938.1|9965.3|9941.9|9954.8|9931.4|0
1604348400000|2020-11-02 20:20:00|9961.6|9938.2|9963.2|9939.8|9964|9940.6|9960.4|9937|0
1604348700000|2020-11-02 20:25:00|9962.8|9939.4|9957.9|9934.5|9963.2|9939.8|9955.7|9932.3|0
1604349000000|2020-11-02 20:30:00|9958.1|9934.7|9959|9935.6|9968.2|9944.8|9957.9|9934.5|0
1604349300000|2020-11-02 20:35:00|9958.9|9935.5|9956.1|9932.7|9961.5|9938.1|9954.4|9931|0
1604349600000|2020-11-02 20:40:00|9956.3|9932.9|9946.3|9922.9|9956.5|9933.1|9946.3|9922.9|0
1604349900000|2020-11-02 20:45:00|9946.4|9923|9958.3|9934.9|9960|9936.6|9946.2|9922.8|0
1604350200000|2020-11-02 20:50:00|9959.2|9935.8|9963|9939.6|9964.7|9941.3|9955.4|9932|0
1604350500000|2020-11-02 20:55:00|9963.3|9939.9|9976.2|9952.8|9978.7|9955.3|9956.8|9933.4|0
1604350800000|2020-11-02 21:00:00|9975.6|9952.2|9981.4|9958|9985.1|9961.7|9968.8|9945.4|0
1604351100000|2020-11-02 21:05:00|9980.9|9957.5|9976.2|9952.8|9984.6|9961.2|9975.6|9952.2|0
1604351400000|2020-11-02 21:10:00|9977.2|9953.8|9971.1|9947.7|9977.2|9953.8|9969.3|9945.9|0
1604351700000|2020-11-02 21:15:00|9972.2|9948.8|9971.9|9948.5|9972.5|9949.1|9970.7|9947.3|0
1604352000000|2020-11-02 21:20:00|9971.7|9948.3|9971.9|9948.5|9972|9948.6|9971.4|9948|0
1604352300000|2020-11-02 21:25:00|9971.6|9948.2|9970.1|9946.7|9971.6|9948.2|9969.6|9946.2|0
1604352600000|2020-11-02 21:30:00|9970.6|9947.2|9975.3|9951.9|9975.9|9952.5|9966.4|9943|0
1604352900000|2020-11-02 21:35:00|9975.9|9952.5|9978.5|9955.1|9979|9955.6|9974.8|9951.4|0
1604353200000|2020-11-02 21:40:00|9979|9955.6|9980.1|9956.7|9980.6|9957.2|9975.3|9951.9|0
1604353500000|2020-11-02 21:45:00|9979.6|9956.2|9980.1|9956.7|9983.3|9959.9|9979.6|9956.2|0
1604353800000|2020-11-02 21:50:00|9979.6|9956.2|9980.1|9956.7|9980.1|9956.7|9978|9954.6|0
1604354100000|2020-11-02 21:55:00|9979.6|9956.2|9979.3|9955.9|9980.1|9956.7|9977.5|9954.1|0
1604354400000|2020-11-02 22:00:00|9978.8|9955.4|9979.6|9956.2|9980.1|9956.7|9978.5|9955.1|0
1604354700000|2020-11-02 22:05:00|9979.5|9956.1|9979.2|9955.8|9979.6|9956.2|9979.2|9955.8|0
1604355000000|2020-11-02 22:10:00|9979.3|9955.9|9978.8|9955.4|9979.7|9956.3|9978.6|9955.2|0
1604355300000|2020-11-02 22:15:00|9978.6|9955.2|9978.2|9954.8|9979|9955.6|9978.1|9954.7|0
1604355600000|2020-11-02 22:20:00|9978.3|9954.9|9978.3|9954.9|9979.3|9955.9|9977.6|9954.2|0
1604355900000|2020-11-02 22:25:00|9978.2|9954.8|9979.2|9955.8|9979.4|9956|9978.2|9954.8|0
1604356200000|2020-11-02 22:30:00|9979.1|9955.7|9978.2|9954.8|9979.3|9955.9|9978.2|9954.8|0
1604356500000|2020-11-02 22:35:00|9977.9|9954.5|9978.6|9955.2|9978.9|9955.5|9977.9|9954.5|0
1604356800000|2020-11-02 22:40:00|9978.9|9955.5|9979|9955.6|9979.2|9955.8|9978.7|9955.3|0
1604357100000|2020-11-02 22:45:00|9979.3|9955.9|9979.3|9955.9|9979.6|9956.2|9978.9|9955.5|0
1604357400000|2020-11-02 22:50:00|9979.5|9956.1|9979.6|9956.2|9980.4|9957|9978.9|9955.5|0
1604357700000|2020-11-02 22:55:00|9980.3|9956.9|9980.2|9956.8|9981|9957.6|9979.6|9956.2|0
1604358000000|2020-11-02 23:00:00|9980.6|9957.2|9987.2|9963.8|9988.3|9964.9|9974.8|9951.4|0
1604358300000|2020-11-02 23:05:00|9987.8|9964.4|9987.2|9963.8|9988.8|9965.4|9984.6|9961.2|0
1604358600000|2020-11-02 23:10:00|9987.5|9964.1|9986.2|9962.8|9987.8|9964.4|9985.1|9961.7|0
1604358900000|2020-11-02 23:15:00|9985.9|9962.5|9992|9968.6|9992.5|9969.1|9983.3|9959.9|0
1604359200000|2020-11-02 23:20:00|9992.5|9969.1|9993|9969.6|9993.6|9970.2|9986.7|9963.3|0
1604359500000|2020-11-02 23:25:00|9993.6|9970.2|9996.2|9972.8|9997.8|9974.4|9991.7|9968.3|0
1604359800000|2020-11-02 23:30:00|9996.7|9973.3|9995.2|9971.8|9998.3|9974.9|9991.5|9968.1|0
1604360100000|2020-11-02 23:35:00|9995.7|9972.3|9993.6|9970.2|9998.3|9974.9|9991.7|9968.3|0
1604360400000|2020-11-02 23:40:00|9993.8|9970.4|9990.9|9967.5|9994.6|9971.2|9990.6|9967.2|0
1604360700000|2020-11-02 23:45:00|9991.1|9967.7|9989|9965.6|9992.4|9969|9987.4|9964|0
1604361000000|2020-11-02 23:50:00|9989.3|9965.9|9991.4|9968|9991.4|9968|9988.7|9965.3|0
1604361300000|2020-11-02 23:55:00|9991.1|9967.7|9990.9|9967.5|9991.4|9968|9989.8|9966.4|0
1604361600000|2020-11-03 00:00:00|9991.4|9968|9993.2|9969.8|9996.1|9972.7|9990.3|9966.9|0
1604361900000|2020-11-03 00:05:00|9993|9969.6|9984.7|9961.3|9993.5|9970.1|9981|9957.6|0
1604362200000|2020-11-03 00:10:00|9985.2|9961.8|9985.8|9962.4|9987.6|9964.2|9979.9|9956.5|0
1604362500000|2020-11-03 00:15:00|9986|9962.6|9989.1|9965.7|9994.9|9971.5|9985.2|9961.8|0
1604362800000|2020-11-03 00:20:00|9988.3|9964.9|9990.6|9967.2|9990.8|9967.4|9985.8|9962.4|0
1604363100000|2020-11-03 00:25:00|9990.7|9967.3|10004.6|9981.2|10004.8|9981.4|9990.6|9967.2|0
1604363400000|2020-11-03 00:30:00|10004.5|9981.1|10001.3|9977.9|10006.1|9982.7|10000.6|9977.2|0
1604363700000|2020-11-03 00:35:00|10001.4|9978|10003|9979.6|10003.4|9980|9999|9975.6|0
1604364000000|2020-11-03 00:40:00|10002.9|9979.5|10005.5|9982.1|10007.1|9983.7|10000.6|9977.2|0
1604364300000|2020-11-03 00:45:00|10005.7|9982.3|10006.9|9983.5|10007.4|9984|10005.3|9981.9|0
1604364600000|2020-11-03 00:50:00|10006.7|9983.3|10007.7|9984.3|10008|9984.6|10006.1|9982.7|0
1604364900000|2020-11-03 00:55:00|10007.8|9984.4|9998.1|9974.7|10009.9|9986.5|9997.9|9974.5|0
1604365200000|2020-11-03 01:00:00|9997.9|9974.5|9986.5|9963.1|9997.9|9974.5|9984.6|9961.2|0
1604365500000|2020-11-03 01:05:00|9986.8|9963.4|9984.9|9961.5|9993|9969.6|9984.1|9960.7|0
1604365800000|2020-11-03 01:10:00|9984.1|9960.7|9986.7|9963.3|9988.8|9965.4|9981.7|9958.3|0
1604366100000|2020-11-03 01:15:00|9995.9|9972.5|10000.7|9994.7|10022.7|10016.7|9984.7|9972.5|1916
1604366400000|2020-11-03 01:20:00|9999.7|9993.7|10009.7|10003.7|10015.7|10009.7|9996.7|9990.7|992
1604366700000|2020-11-03 01:25:00|10008.7|10002.7|10000.7|9994.7|10016.7|10010.7|9996.7|9990.7|929
1604367000000|2020-11-03 01:30:00|10003.7|9997.7|10053.7|10047.7|10072.7|10066.7|10002.7|9996.7|5552
1604367300000|2020-11-03 01:35:00|10054.7|10048.7|10063.7|10057.7|10063.7|10057.7|10042.7|10036.7|2733
1604367600000|2020-11-03 01:40:00|10062.7|10056.7|10063.7|10057.7|10076.7|10070.7|10054.7|10048.7|2695
1604367900000|2020-11-03 01:45:00|10061.7|10055.7|10064.7|10058.7|10064.7|10058.7|10040.7|10034.7|2090
1604368200000|2020-11-03 01:50:00|10066.7|10060.7|10077.7|10071.7|10081.7|10075.7|10060.7|10054.7|2031
1604368500000|2020-11-03 01:55:00|10079.7|10073.7|10084.7|10078.7|10098.7|10092.7|10071.7|10065.7|2140
1604368800000|2020-11-03 02:00:00|10083.7|10077.7|10073.7|10067.7|10084.7|10078.7|10070.7|10064.7|1363
1604369100000|2020-11-03 02:05:00|10075.7|10069.7|10080.7|10074.7|10087.7|10081.7|10072.7|10066.7|1342
1604369400000|2020-11-03 02:10:00|10082.7|10076.7|10059.7|10053.7|10084.7|10078.7|10057.7|10051.7|1003
1604369700000|2020-11-03 02:15:00|10060.7|10054.7|10057.7|10051.7|10067.7|10061.7|10050.7|10044.7|1133
1604370000000|2020-11-03 02:20:00|10058.7|10052.7|10068.7|10062.7|10078.7|10072.7|10057.7|10051.7|1108
1604370300000|2020-11-03 02:25:00|10069.7|10063.7|10074.7|10068.7|10078.7|10072.7|10068.7|10062.7|1183
1604370600000|2020-11-03 02:30:00|10073.7|10067.7|10081.7|10075.7|10083.7|10077.7|10072.7|10066.7|931
1604370900000|2020-11-03 02:35:00|10082.7|10076.7|10093.7|10087.7|10095.7|10089.7|10074.7|10068.7|1470
1604371200000|2020-11-03 02:40:00|10092.7|10086.7|10103.7|10097.7|10111.7|10105.7|10090.7|10084.7|1884
1604371500000|2020-11-03 02:45:00|10104.7|10098.7|10098.7|10092.7|10109.7|10103.7|10096.7|10090.7|1080
1604371800000|2020-11-03 02:50:00|10097.7|10091.7|10112.7|10106.7|10117.7|10111.7|10095.7|10089.7|1123
1604372100000|2020-11-03 02:55:00|10113.7|10107.7|10126.7|10120.7|10135.7|10129.7|10107.7|10101.7|2587
1604372400000|2020-11-03 03:00:00|10127.7|10121.7|10091.7|10085.7|10130.7|10124.7|10090.7|10084.7|1264
1604372700000|2020-11-03 03:05:00|10090.7|10084.7|10087.7|10081.7|10103.7|10097.7|10083.7|10077.7|1393
1604373000000|2020-11-03 03:10:00|10086.7|10080.7|10081.7|10075.7|10091.7|10085.7|10079.7|10073.7|960
1604373300000|2020-11-03 03:15:00|10082.7|10076.7|10081.7|10075.7|10090.7|10084.7|10081.7|10075.7|977
1604373600000|2020-11-03 03:20:00|10079.7|10073.7|10071.7|10065.7|10079.7|10073.7|10065.7|10059.7|1135
1604373900000|2020-11-03 03:25:00|10070.7|10064.7|10070.7|10064.7|10073.7|10067.7|10066.7|10060.7|534
1604374200000|2020-11-03 03:30:00|10069.7|10063.7|10073.7|10067.7|10082.7|10076.7|10068.7|10062.7|705
1604374500000|2020-11-03 03:35:00|10074.7|10068.7|10079.7|10073.7|10081.7|10075.7|10073.7|10067.7|423
1604374800000|2020-11-03 03:40:00|10078.7|10072.7|10081.7|10075.7|10085.7|10079.7|10074.7|10068.7|526
1604375100000|2020-11-03 03:45:00|10082.7|10076.7|10075.7|10069.7|10086.7|10080.7|10074.7|10068.7|1052
1604375400000|2020-11-03 03:50:00|10074.7|10068.7|10073.7|10067.7|10078.7|10072.7|10071.7|10065.7|763
1604375700000|2020-11-03 03:55:00|10074.7|10068.7|10077.7|10071.7|10080.7|10074.7|10073.7|10067.7|499
1604376000000|2020-11-03 04:00:00|10086.7|10063.3|10086.6|10063.2|10087.1|10063.7|10085.9|10062.5|2
1604376300000|2020-11-03 04:05:00|10086.9|10063.5|10081.7|10058.3|10087.1|10063.7|10081.4|10058|0
1604376600000|2020-11-03 04:10:00|10081.5|10058.1|10081.9|10058.5|10084.1|10060.7|10079.5|10056.1|0
1604376900000|2020-11-03 04:15:00|10081.4|10058|10080.6|10057.2|10083.3|10059.9|10078|10054.6|0
1604377200000|2020-11-03 04:20:00|10080.1|10056.7|10075.1|10051.7|10080.3|10056.9|10071.6|10048.2|0
1604377500000|2020-11-03 04:25:00|10074.5|10051.1|10077.3|10053.9|10077.5|10054.1|10074.5|10051.1|0
1604377800000|2020-11-03 04:30:00|10077.6|10054.2|10077.3|10053.9|10079.8|10056.4|10072.4|10049|0
1604378100000|2020-11-03 04:35:00|10077.4|10054|10079.1|10055.7|10079.5|10056.1|10076.2|10052.8|0
1604378400000|2020-11-03 04:40:00|10079.2|10055.8|10074.6|10051.2|10081.4|10058|10074|10050.6|0
1604378700000|2020-11-03 04:45:00|10075.4|10052|10073.5|10050.1|10075.5|10052.1|10070.2|10046.8|0
1604379000000|2020-11-03 04:50:00|10074.3|10050.9|10073|10049.6|10075.9|10052.5|10073|10049.6|0
1604379300000|2020-11-03 04:55:00|10073.1|10049.7|10071.3|10047.9|10074.2|10050.8|10069.7|10046.3|0
1604379600000|2020-11-03 05:00:00|10072|10048.6|10088.7|10082.7|10088.7|10082.7|10069.7|10048.6|2582
1604379900000|2020-11-03 05:05:00|10089.7|10083.7|10092.7|10086.7|10098.7|10092.7|10085.7|10079.7|865
1604380200000|2020-11-03 05:10:00|10093.7|10087.7|10090.7|10084.7|10096.7|10090.7|10088.7|10082.7|1683
1604380500000|2020-11-03 05:15:00|10091.7|10085.7|10086.7|10080.7|10092.7|10086.7|10082.7|10076.7|868
1604380800000|2020-11-03 05:20:00|10085.7|10079.7|10097.7|10091.7|10098.7|10092.7|10083.7|10077.7|656
1604381100000|2020-11-03 05:25:00|10098.7|10092.7|10111.7|10105.7|10116.7|10110.7|10096.7|10090.7|1429
1604381400000|2020-11-03 05:30:00|10112.7|10106.7|10098.7|10092.7|10112.7|10106.7|10096.7|10090.7|996
1604381700000|2020-11-03 05:35:00|10099.7|10093.7|10098.7|10092.7|10100.7|10094.7|10094.7|10088.7|713
1604382000000|2020-11-03 05:40:00|10097.7|10091.7|10100.7|10094.7|10104.7|10098.7|10094.7|10088.7|692
1604382300000|2020-11-03 05:45:00|10099.7|10093.7|10085.7|10079.7|10103.7|10097.7|10081.7|10075.7|1000
1604382600000|2020-11-03 05:50:00|10084.7|10078.7|10087.7|10081.7|10091.7|10085.7|10083.7|10077.7|723
1604382900000|2020-11-03 05:55:00|10088.7|10082.7|10106.7|10100.7|10107.7|10101.7|10088.7|10082.7|982
1604383200000|2020-11-03 06:00:00|10105.7|10099.7|10112.7|10106.7|10117.7|10111.7|10100.7|10094.7|1095
1604383500000|2020-11-03 06:05:00|10113.7|10107.7|10117.7|10111.7|10121.7|10115.7|10108.7|10102.7|1301
1604383800000|2020-11-03 06:10:00|10118.7|10112.7|10113.7|10107.7|10123.7|10117.7|10112.7|10106.7|928
1604384100000|2020-11-03 06:15:00|10114.7|10108.7|10112.7|10106.7|10118.7|10112.7|10106.7|10100.7|1325
1604384400000|2020-11-03 06:20:00|10111.7|10105.7|10112.7|10106.7|10115.7|10109.7|10107.7|10101.7|588
1604384700000|2020-11-03 06:25:00|10111.7|10105.7|10111.7|10105.7|10118.7|10112.7|10106.7|10100.7|1537
1604385000000|2020-11-03 06:30:00|10112.7|10106.7|10103.7|10097.7|10118.7|10112.7|10103.7|10097.7|754
1604385300000|2020-11-03 06:35:00|10104.7|10098.7|10102.7|10096.7|10110.7|10104.7|10100.7|10094.7|1364
1604385600000|2020-11-03 06:40:00|10101.7|10095.7|10098.7|10092.7|10105.7|10099.7|10097.7|10091.7|780
1604385900000|2020-11-03 06:45:00|10097.7|10091.7|10096.7|10090.7|10103.7|10097.7|10095.7|10089.7|1149
1604386200000|2020-11-03 06:50:00|10095.7|10089.7|10088.7|10082.7|10096.7|10090.7|10087.7|10081.7|1174
1604386500000|2020-11-03 06:55:00|10087.7|10081.7|10081.7|10075.7|10088.7|10082.7|10078.7|10072.7|1340
1604386800000|2020-11-03 07:00:00|10082.7|10076.7|10079.7|10073.7|10085.7|10079.7|10077.7|10071.7|1177
1604387100000|2020-11-03 07:05:00|10078.7|10072.7|10073.7|10067.7|10079.7|10073.7|10066.7|10060.7|1519
1604387400000|2020-11-03 07:10:00|10072.7|10066.7|10080.7|10074.7|10080.7|10074.7|10071.7|10065.7|561
1604387700000|2020-11-03 07:15:00|10079.7|10073.7|10091.7|10085.7|10094.7|10088.7|10078.7|10072.7|959
1604388000000|2020-11-03 07:20:00|10092.7|10086.7|10095.7|10089.7|10096.7|10090.7|10088.7|10082.7|595
1604388300000|2020-11-03 07:25:00|10094.7|10088.7|10095.7|10089.7|10097.7|10091.7|10091.7|10085.7|569
1604388600000|2020-11-03 07:30:00|10096.7|10090.7|10096.7|10090.7|10097.7|10091.7|10088.7|10082.7|1047
1604388900000|2020-11-03 07:35:00|10095.7|10089.7|10092.7|10086.7|10100.7|10094.7|10091.7|10085.7|1642
1604389200000|2020-11-03 07:40:00|10093.7|10087.7|10088.7|10082.7|10095.7|10089.7|10086.7|10080.7|1136
1604389500000|2020-11-03 07:45:00|10087.7|10081.7|10092.7|10086.7|10093.7|10087.7|10085.7|10079.7|1126
1604389800000|2020-11-03 07:50:00|10090.7|10084.7|10089.7|10083.7|10095.7|10089.7|10088.7|10082.7|1143
1604390100000|2020-11-03 07:55:00|10088.7|10082.7|10084.7|10078.7|10089.7|10083.7|10080.7|10074.7|2206
1604390400000|2020-11-03 08:00:00|10083.7|10077.7|10068.7|10062.7|10084.7|10078.7|10068.7|10062.7|2261
1604390700000|2020-11-03 08:05:00|10069.7|10063.7|10068.7|10062.7|10076.7|10070.7|10067.7|10061.7|2380
1604391000000|2020-11-03 08:10:00|10069.7|10063.7|10096.7|10090.7|10099.7|10093.7|10068.7|10062.7|2848
1604391300000|2020-11-03 08:15:00|10095.7|10089.7|10104.7|10098.7|10106.7|10100.7|10093.7|10087.7|1676
1604391600000|2020-11-03 08:20:00|10107.7|10101.7|10107.7|10101.7|10110.7|10104.7|10096.7|10090.7|1353
1604391900000|2020-11-03 08:25:00|10106.7|10100.7|10115.7|10109.7|10119.7|10113.7|10105.7|10099.7|1775
1604392200000|2020-11-03 08:30:00|10124.9|10101.5|10132.6|10109.2|10133.2|10109.8|10121.9|10098.5|0
1604392500000|2020-11-03 08:35:00|10131|10107.6|10138.1|10114.7|10138.1|10114.7|10126.6|10103.2|0
1604392800000|2020-11-03 08:40:00|10137.8|10114.4|10135.8|10112.4|10141.3|10117.9|10135.6|10112.2|0
1604393100000|2020-11-03 08:45:00|10135.7|10112.3|10144.3|10120.9|10146|10122.6|10135.6|10112.2|0
1604393400000|2020-11-03 08:50:00|10144.6|10121.2|10157.3|10133.9|10157.3|10133.9|10144.1|10120.7|0
1604393700000|2020-11-03 08:55:00|10157.9|10134.5|10149.8|10126.4|10162.5|10139.1|10149.4|10126|0
1604394000000|2020-11-03 09:00:00|10150.1|10126.7|10141.1|10117.7|10150.9|10127.5|10139.5|10116.1|0
1604394300000|2020-11-03 09:05:00|10140.9|10117.5|10137|10113.6|10141.9|10118.5|10134.5|10111.1|0
1604394600000|2020-11-03 09:10:00|10135.3|10111.9|10140.7|10117.3|10140.9|10117.5|10131.8|10108.4|0
1604394900000|2020-11-03 09:15:00|10119.7|10113.7|10129.7|10123.7|10129.7|10123.7|10117.7|10111.7|415
1604395200000|2020-11-03 09:20:00|10130.7|10124.7|10138.7|10132.7|10138.7|10132.7|10130.7|10124.7|264
1604395500000|2020-11-03 09:25:00|10139.7|10133.7|10143.7|10137.7|10147.7|10141.7|10138.7|10132.7|186
1604395800000|2020-11-03 09:30:00|10144.7|10138.7|10149.7|10143.7|10149.7|10143.7|10140.7|10134.7|132
1604396100000|2020-11-03 09:35:00|10150.7|10144.7|10159.7|10153.7|10161.7|10155.7|10146.7|10140.7|162
1604396400000|2020-11-03 09:40:00|10158.7|10152.7|10162.7|10156.7|10164.7|10158.7|10156.7|10150.7|182
1604396700000|2020-11-03 09:45:00|10163.7|10157.7|10168.7|10162.7|10169.7|10163.7|10162.7|10156.7|353
1604397000000|2020-11-03 09:50:00|10167.7|10161.7|10165.7|10159.7|10167.7|10161.7|10161.7|10155.7|160
1604397300000|2020-11-03 09:55:00|10164.7|10158.7|10164.7|10158.7|10165.7|10159.7|10160.7|10154.7|112
1604397600000|2020-11-03 10:00:00|10164.2|10158.2|10156.2|10150.2|10164.7|10158.7|10155.2|10149.2|137
1604397900000|2020-11-03 10:05:00|10157.2|10151.2|10155.7|10149.7|10159.2|10153.2|10153.7|10147.7|109
1604398200000|2020-11-03 10:10:00|10155.2|10149.2|10158.2|10152.2|10161.7|10155.7|10155.2|10149.2|151
1604398500000|2020-11-03 10:15:00|10158.7|10152.7|10160.2|10154.2|10164.2|10158.2|10158.7|10152.7|104
1604398800000|2020-11-03 10:20:00|10160.7|10154.7|10158.2|10152.2|10161.2|10155.2|10158.2|10152.2|105
1604399100000|2020-11-03 10:25:00|10158.7|10152.7|10164.2|10158.2|10165.2|10159.2|10158.7|10152.7|99
1604399400000|2020-11-03 10:30:00|10164.7|10158.7|10161.2|10155.2|10168.2|10162.2|10161.2|10155.2|124
1604399700000|2020-11-03 10:35:00|10160.7|10154.7|10158.2|10152.2|10161.2|10155.2|10157.2|10151.2|107
1604400000000|2020-11-03 10:40:00|10157.2|10151.2|10150.2|10144.2|10157.7|10151.7|10149.2|10143.2|230
1604400300000|2020-11-03 10:45:00|10149.7|10143.7|10141.7|10135.7|10149.7|10143.7|10140.2|10134.2|184
1604400600000|2020-11-03 10:50:00|10141.2|10135.2|10144.2|10138.2|10145.2|10139.2|10140.7|10134.7|85
1604400900000|2020-11-03 10:55:00|10143.7|10137.7|10136.7|10130.7|10144.2|10138.2|10136.2|10130.2|113
1604401200000|2020-11-03 11:00:00|10136.2|10130.2|10144.2|10138.2|10146.7|10140.7|10136.2|10130.2|71
1604401500000|2020-11-03 11:05:00|10144.7|10138.7|10150.2|10144.2|10151.7|10145.7|10144.2|10138.2|108
1604401800000|2020-11-03 11:10:00|10149.7|10143.7|10148.2|10142.2|10153.2|10147.2|10146.7|10140.7|94
1604402100000|2020-11-03 11:15:00|10149.2|10143.2|10150.2|10144.2|10151.2|10145.2|10145.7|10139.7|86
1604402400000|2020-11-03 11:20:00|10150.7|10144.7|10152.7|10146.7|10154.2|10148.2|10150.7|10144.7|79
1604402700000|2020-11-03 11:25:00|10152.2|10146.2|10152.2|10146.2|10154.7|10148.7|10149.7|10143.7|66
1604403000000|2020-11-03 11:30:00|10151.7|10145.7|10149.2|10143.2|10152.2|10146.2|10149.2|10143.2|89
1604403300000|2020-11-03 11:35:00|10148.7|10142.7|10150.7|10144.7|10152.2|10146.2|10147.7|10141.7|79
1604403600000|2020-11-03 11:40:00|10151.2|10145.2|10148.2|10142.2|10152.2|10146.2|10148.2|10142.2|36
1604403900000|2020-11-03 11:45:00|10148.7|10142.7|10152.2|10146.2|10152.2|10146.2|10146.7|10140.7|64
1604404200000|2020-11-03 11:50:00|10151.7|10145.7|10152.2|10146.2|10152.7|10146.7|10150.7|10144.7|35
1604404500000|2020-11-03 11:55:00|10151.7|10145.7|10156.2|10150.2|10158.2|10152.2|10149.7|10143.7|58
1604404800000|2020-11-03 12:00:00|10155.2|10149.2|10160.2|10154.2|10160.2|10154.2|10153.7|10147.7|117
1604405100000|2020-11-03 12:05:00|10159.7|10153.7|10153.2|10147.2|10159.7|10153.7|10152.2|10146.2|76
1604405400000|2020-11-03 12:10:00|10153.7|10147.7|10152.7|10146.7|10156.7|10150.7|10152.2|10146.2|30
1604405700000|2020-11-03 12:15:00|10153.2|10147.2|10149.2|10143.2|10153.2|10147.2|10149.2|10143.2|83
1604406000000|2020-11-03 12:20:00|10149.7|10143.7|10150.2|10144.2|10153.2|10147.2|10147.2|10141.2|90
1604406300000|2020-11-03 12:25:00|10149.7|10143.7|10153.7|10147.7|10155.7|10149.7|10149.7|10143.7|34
1604406600000|2020-11-03 12:30:00|10153.2|10147.2|10154.2|10148.2|10155.2|10149.2|10152.2|10146.2|3
1604406900000|2020-11-03 12:35:00|10153.7|10147.7|10155.2|10149.2|10155.7|10149.7|10152.7|10146.7|16
1604407200000|2020-11-03 12:40:00|10155.7|10149.7|10149.2|10143.2|10157.2|10151.2|10148.2|10142.2|106
1604407500000|2020-11-03 12:45:00|10149.7|10143.7|10152.2|10146.2|10152.2|10146.2|10149.2|10143.2|23
1604407800000|2020-11-03 12:50:00|10151.7|10145.7|10148.7|10142.7|10154.2|10148.2|10148.2|10142.2|103
1604408100000|2020-11-03 12:55:00|10148.2|10142.2|10115.2|10109.2|10148.2|10142.2|10110.2|10104.2|1468
1604408400000|2020-11-03 13:00:00|10116.2|10110.2|10082.7|10076.7|10121.2|10115.2|10080.2|10074.2|1163
1604408700000|2020-11-03 13:05:00|10083.2|10077.2|10074.2|10068.2|10086.2|10080.2|10068.2|10062.2|896
1604409000000|2020-11-03 13:10:00|10073.7|10067.7|10093.2|10087.2|10097.2|10091.2|10066.2|10060.2|629
1604409300000|2020-11-03 13:15:00|10092.7|10086.7|10099.2|10093.2|10104.2|10098.2|10092.7|10086.7|463
1604409600000|2020-11-03 13:20:00|10099.7|10093.7|10110.2|10104.2|10116.7|10110.7|10099.2|10093.2|242
1604409900000|2020-11-03 13:25:00|10109.7|10103.7|10102.2|10096.2|10110.7|10104.7|10097.7|10091.7|428
1604410200000|2020-11-03 13:30:00|10101.2|10095.2|10106.2|10100.2|10108.2|10102.2|10097.7|10091.7|311
1604410500000|2020-11-03 13:35:00|10105.7|10099.7|10101.7|10095.7|10107.2|10101.2|10099.2|10093.2|195
1604410800000|2020-11-03 13:40:00|10101.2|10095.2|10067.2|10061.2|10103.2|10097.2|10067.2|10061.2|411
1604411100000|2020-11-03 13:45:00|10068.2|10062.2|10038.7|10032.7|10076.2|10070.2|10032.7|10026.7|1742
1604411400000|2020-11-03 13:50:00|10038.2|10032.2|10045.7|10039.7|10047.7|10041.7|10038.2|10032.2|604
1604411700000|2020-11-03 13:55:00|10046.2|10040.2|10059.2|10053.2|10066.2|10060.2|10046.2|10040.2|383
1604412000000|2020-11-03 14:00:00|10058.7|10052.7|10059.7|10053.7|10063.7|10057.7|10056.2|10050.2|282
1604412300000|2020-11-03 14:05:00|10060.2|10054.2|10049.2|10043.2|10061.7|10055.7|10039.7|10033.7|840
1604412600000|2020-11-03 14:10:00|10048.7|10042.7|10037.2|10031.2|10052.2|10046.2|10031.2|10025.2|375
1604412900000|2020-11-03 14:15:00|10037.7|10031.7|10030.2|10024.2|10041.2|10035.2|10030.2|10024.2|336
1604413200000|2020-11-03 14:20:00|10029.2|10023.2|10016.2|10010.2|10030.7|10024.7|10011.2|10005.2|438
1604413500000|2020-11-03 14:25:00|10017.2|10011.2|10018.7|10012.7|10022.2|10016.2|10006.2|10000.2|620
1604413800000|2020-11-03 14:30:00|10019.2|10013.2|10011.2|10005.2|10019.2|10013.2|9999.2|9993.2|1011
1604414100000|2020-11-03 14:35:00|10011.7|10005.7|10004.7|9998.7|10016.2|10010.2|10002.2|9996.2|629
1604414400000|2020-11-03 14:40:00|10005.2|9999.2|10019.2|10013.2|10024.2|10018.2|10004.2|9998.2|395
1604414700000|2020-11-03 14:45:00|10020.2|10014.2|10019.2|10013.2|10020.7|10014.7|10012.2|10006.2|266
1604415000000|2020-11-03 14:50:00|10018.7|10012.7|10037.2|10031.2|10038.2|10032.2|10013.2|10007.2|716
1604415300000|2020-11-03 14:55:00|10036.7|10030.7|10032.2|10026.2|10038.2|10032.2|10024.2|10018.2|698
1604415600000|2020-11-03 15:00:00|10033.2|10027.2|10045.2|10039.2|10047.2|10041.2|10027.2|10021.2|488
1604415900000|2020-11-03 15:05:00|10044.7|10038.7|10060.2|10054.2|10062.2|10056.2|10043.2|10037.2|477
1604416200000|2020-11-03 15:10:00|10060.7|10054.7|10062.2|10056.2|10062.7|10056.7|10051.2|10045.2|431
1604416500000|2020-11-03 15:15:00|10061.7|10055.7|10065.7|10059.7|10068.2|10062.2|10059.2|10053.2|402
1604416800000|2020-11-03 15:20:00|10065.2|10059.2|10061.2|10055.2|10068.2|10062.2|10060.2|10054.2|370
1604417100000|2020-11-03 15:25:00|10060.2|10054.2|10064.2|10058.2|10071.2|10065.2|10055.7|10049.7|624
1604417400000|2020-11-03 15:30:00|10064.7|10058.7|10070.2|10064.2|10071.2|10065.2|10063.7|10057.7|452
1604417700000|2020-11-03 15:35:00|10071.2|10065.2|10066.2|10060.2|10071.2|10065.2|10063.2|10057.2|231
1604418000000|2020-11-03 15:40:00|10066.7|10060.7|10059.7|10053.7|10067.7|10061.7|10057.2|10051.2|206
1604418300000|2020-11-03 15:45:00|10059.2|10053.2|10078.2|10072.2|10079.2|10073.2|10058.7|10052.7|314
1604418600000|2020-11-03 15:50:00|10079.2|10073.2|10072.2|10066.2|10083.2|10077.2|10071.7|10065.7|261
1604418900000|2020-11-03 15:55:00|10072.7|10066.7|10073.7|10067.7|10078.2|10072.2|10069.2|10063.2|233
1604419200000|2020-11-03 16:00:00|10075.7|10069.7|10066.7|10060.7|10077.7|10071.7|10064.7|10058.7|263
1604419500000|2020-11-03 16:05:00|10068.7|10062.7|10072.7|10066.7|10073.7|10067.7|10063.7|10057.7|417
1604419800000|2020-11-03 16:10:00|10071.7|10065.7|10070.7|10064.7|10081.7|10075.7|10069.7|10063.7|373
1604420100000|2020-11-03 16:15:00|10071.7|10065.7|10072.7|10066.7|10072.7|10066.7|10064.7|10058.7|408
1604420400000|2020-11-03 16:20:00|10071.7|10065.7|10065.7|10059.7|10076.7|10070.7|10061.7|10055.7|282
1604420700000|2020-11-03 16:25:00|10067.7|10061.7|10059.7|10053.7|10073.7|10067.7|10059.7|10053.7|442
1604421000000|2020-11-03 16:30:00|10058.7|10052.7|10059.7|10053.7|10065.7|10059.7|10056.7|10050.7|297
1604421300000|2020-11-03 16:35:00|10060.7|10054.7|10069.7|10063.7|10069.7|10063.7|10058.7|10052.7|304
1604421600000|2020-11-03 16:40:00|10070.7|10064.7|10065.7|10059.7|10070.7|10064.7|10062.7|10056.7|155
1604421900000|2020-11-03 16:45:00|10066.7|10060.7|10067.7|10061.7|10068.7|10062.7|10063.7|10057.7|158
1604422200000|2020-11-03 16:50:00|10068.7|10062.7|10065.7|10059.7|10071.7|10065.7|10065.7|10059.7|230
1604422500000|2020-11-03 16:55:00|10064.7|10058.7|10067.7|10061.7|10070.7|10064.7|10064.7|10058.7|167
1604422800000|2020-11-03 17:00:00|10068.7|10062.7|10065.7|10059.7|10070.7|10064.7|10064.7|10058.7|215
1604423100000|2020-11-03 17:05:00|10066.7|10060.7|10067.7|10061.7|10068.7|10062.7|10064.7|10058.7|71
1604423400000|2020-11-03 17:10:00|10068.7|10062.7|10080.7|10074.7|10080.7|10074.7|10064.7|10058.7|252
1604423700000|2020-11-03 17:15:00|10078.7|10072.7|10075.7|10069.7|10078.7|10072.7|10073.7|10067.7|108
1604424000000|2020-11-03 17:20:00|10076.7|10070.7|10082.7|10076.7|10083.7|10077.7|10075.7|10069.7|192
1604424300000|2020-11-03 17:25:00|10083.7|10077.7|10093.7|10087.7|10094.7|10088.7|10083.7|10077.7|183
1604424600000|2020-11-03 17:30:00|10091.7|10085.7|10088.7|10082.7|10092.7|10086.7|10088.7|10082.7|94
1604424900000|2020-11-03 17:35:00|10089.7|10083.7|10092.7|10086.7|10097.7|10091.7|10088.7|10082.7|216
1604425200000|2020-11-03 17:40:00|10091.7|10085.7|10082.7|10076.7|10092.7|10086.7|10082.7|10076.7|166
1604425500000|2020-11-03 17:45:00|10081.7|10075.7|10080.7|10074.7|10086.7|10080.7|10079.7|10073.7|149
1604425800000|2020-11-03 17:50:00|10081.7|10075.7|10076.7|10070.7|10083.7|10077.7|10075.7|10069.7|96
1604426100000|2020-11-03 17:55:00|10075.7|10069.7|10069.7|10063.7|10075.7|10069.7|10068.7|10062.7|73
1604426400000|2020-11-03 18:00:00|10071.7|10065.7|10069.7|10063.7|10075.7|10069.7|10069.7|10063.7|73
1604426700000|2020-11-03 18:05:00|10068.7|10062.7|10073.7|10067.7|10074.7|10068.7|10065.7|10059.7|84
1604427000000|2020-11-03 18:10:00|10075.7|10069.7|10083.7|10077.7|10085.7|10079.7|10073.7|10067.7|80
1604427300000|2020-11-03 18:15:00|10082.7|10076.7|10076.7|10070.7|10084.7|10078.7|10075.7|10069.7|117
1604427600000|2020-11-03 18:20:00|10075.7|10069.7|10069.7|10063.7|10075.7|10069.7|10067.7|10061.7|89
1604427900000|2020-11-03 18:25:00|10070.7|10064.7|10062.7|10056.7|10070.7|10064.7|10061.7|10055.7|147
1604428200000|2020-11-03 18:30:00|10063.7|10057.7|10061.7|10055.7|10064.7|10058.7|10058.7|10052.7|138
1604428500000|2020-11-03 18:35:00|10060.7|10054.7|10058.7|10052.7|10062.7|10056.7|10052.7|10046.7|100
1604428800000|2020-11-03 18:40:00|10059.7|10053.7|10062.7|10056.7|10062.7|10056.7|10057.7|10051.7|77
1604429100000|2020-11-03 18:45:00|10065.7|10059.7|10059.7|10053.7|10067.7|10061.7|10057.7|10051.7|117
1604429400000|2020-11-03 18:50:00|10058.7|10052.7|10052.7|10046.7|10060.7|10054.7|10052.7|10046.7|136
1604429700000|2020-11-03 18:55:00|10051.7|10045.7|10047.4|10024|10051.7|10045.7|10039.7|10024|294
1604430000000|2020-11-03 19:00:00|10047.3|10023.9|10049.5|10026.1|10050.7|10027.3|10044.8|10021.4|0
1604430300000|2020-11-03 19:05:00|10049.6|10026.2|10045.8|10022.4|10052.1|10028.7|10044.6|10021.2|0
1604430600000|2020-11-03 19:10:00|10045.6|10022.2|10053.9|10030.5|10057.9|10034.5|10045.6|10022.2|0
1604430900000|2020-11-03 19:15:00|10053.5|10030.1|10053.4|10030|10053.6|10030.2|10049|10025.6|0
1604431200000|2020-11-03 19:20:00|10053.5|10030.1|10054.3|10030.9|10057.3|10033.9|10051.1|10027.7|0
1604431500000|2020-11-03 19:25:00|10054.2|10030.8|10056.2|10032.8|10059.1|10035.7|10053.2|10029.8|0
1604431800000|2020-11-03 19:30:00|10056.4|10033|10066.1|10042.7|10067.4|10044|10055.2|10031.8|0
1604432100000|2020-11-03 19:35:00|10066|10042.6|10065.9|10042.5|10067.2|10043.8|10063.9|10040.5|0
1604432400000|2020-11-03 19:40:00|10066.1|10042.7|10071.7|10048.3|10073.3|10049.9|10065.5|10042.1|0
1604432700000|2020-11-03 19:45:00|10071.6|10048.2|10074.6|10051.2|10074.8|10051.4|10068.5|10045.1|0
1604433000000|2020-11-03 19:50:00|10074.5|10051.1|10072.2|10048.8|10074.5|10051.1|10070.4|10047|0
1604433300000|2020-11-03 19:55:00|10072.3|10048.9|10069.8|10046.4|10072.4|10049|10067.9|10044.5|0
1604433600000|2020-11-03 20:00:00|10069.9|10046.5|10061.7|10038.3|10070.1|10046.7|10061.1|10037.7|0
1604433900000|2020-11-03 20:05:00|10061.6|10038.2|10062.6|10039.2|10062.7|10039.3|10059.3|10035.9|0
1604434200000|2020-11-03 20:10:00|10062.5|10039.1|10070.7|10047.3|10073.8|10050.4|10062.4|10039|0
1604434500000|2020-11-03 20:15:00|10070.8|10047.4|10070.1|10046.7|10073.6|10050.2|10066.9|10043.5|0
1604434800000|2020-11-03 20:20:00|10070.3|10046.9|10068.5|10045.1|10075.5|10052.1|10063.2|10039.8|0
1604435100000|2020-11-03 20:25:00|10068.6|10045.2|10083.4|10060|10083.4|10060|10068.5|10045.1|0
1604435400000|2020-11-03 20:30:00|10083.7|10060.3|10095.8|10072.4|10095.8|10072.4|10080.8|10057.4|0
1604435700000|2020-11-03 20:35:00|10095.7|10072.3|10092.4|10069|10099.6|10076.2|10091.9|10068.5|0
1604436000000|2020-11-03 20:40:00|10092.3|10068.9|10094.5|10071.1|10103.2|10079.8|10092.3|10068.9|0
1604436300000|2020-11-03 20:45:00|10094.6|10071.2|10100.9|10077.5|10102.4|10079|10094.5|10071.1|0
1604436600000|2020-11-03 20:50:00|10100.3|10076.9|10101.6|10078.2|10103|10079.6|10091.2|10067.8|0
1604436900000|2020-11-03 20:55:00|10101.5|10078.1|10068.2|10044.8|10101.5|10078.1|10066.7|10043.3|0
1604437200000|2020-11-03 21:00:00|10067.2|10043.8|10055.7|10032.3|10067.7|10044.3|10040.5|10017.1|0
1604437500000|2020-11-03 21:05:00|10053.6|10030.2|10051.4|10028|10058.2|10034.8|10047.8|10024.4|0
1604437800000|2020-11-03 21:10:00|10050.9|10027.5|10047.5|10024.1|10054|10030.6|10042|10018.6|0
1604438100000|2020-11-03 21:15:00|10047.9|10024.5|10046.9|10023.5|10048.5|10025.1|10046.5|10023.1|0
1604438400000|2020-11-03 21:20:00|10047.1|10023.7|10047.2|10023.8|10047.8|10024.4|10046.4|10023|0
1604438700000|2020-11-03 21:25:00|10047.1|10023.7|10047|10023.6|10047.3|10023.9|10046.1|10022.7|0
1604439000000|2020-11-03 21:30:00|10049|10025.6|10061.6|10038.2|10063.7|10040.3|10048|10024.6|0
1604439300000|2020-11-03 21:35:00|10061.1|10037.7|10052.2|10028.8|10062.6|10039.2|10049.5|10026.1|0
1604439600000|2020-11-03 21:40:00|10051.6|10028.2|10057.4|10034|10058.4|10035|10051.1|10027.7|0
1604439900000|2020-11-03 21:45:00|10056.9|10033.5|10057.9|10034.5|10058.4|10035|10055.3|10031.9|0
1604440200000|2020-11-03 21:50:00|10058.4|10035|10069.4|10046|10070|10046.6|10055.8|10032.4|0
1604440500000|2020-11-03 21:55:00|10068.9|10045.5|10068.1|10044.7|10071|10047.6|10065.8|10042.4|0
1604440800000|2020-11-03 22:00:00|10067.8|10044.4|10066.2|10042.8|10068.5|10045.1|10064.1|10040.7|0
1604441100000|2020-11-03 22:05:00|10066.1|10042.7|10067.2|10043.8|10067.7|10044.3|10064.8|10041.4|0
1604441400000|2020-11-03 22:10:00|10067.4|10044|10066.1|10042.7|10067.4|10044|10065.7|10042.3|0
1604441700000|2020-11-03 22:15:00|10066.3|10042.9|10067.9|10044.5|10067.9|10044.5|10066.3|10042.9|0
1604442000000|2020-11-03 22:20:00|10068.4|10045|10066.5|10043.1|10068.8|10045.4|10065.6|10042.2|0
1604442300000|2020-11-03 22:25:00|10066.1|10042.7|10066.8|10043.4|10067.1|10043.7|10064.3|10040.9|0
1604442600000|2020-11-03 22:30:00|10067|10043.6|10067|10043.6|10067.1|10043.7|10067|10043.6|0
1604442900000|2020-11-03 22:35:00|10067.1|10043.7|10068.6|10045.2|10068.6|10045.2|10067.1|10043.7|0
1604443200000|2020-11-03 22:40:00|10068.7|10045.3|10070.2|10046.8|10070.2|10046.8|10067.5|10044.1|0
1604443500000|2020-11-03 22:45:00|10070|10046.6|10069.4|10046|10071.7|10048.3|10069.4|10046|0
1604443800000|2020-11-03 22:50:00|10070.1|10046.7|10069.4|10046|10071.6|10048.2|10069.3|10045.9|0
1604444100000|2020-11-03 22:55:00|10069.3|10045.9|10070.3|10046.9|10070.4|10047|10069.3|10045.9|0
1604444400000|2020-11-03 23:00:00|10076.3|10052.9|10083.3|10059.9|10084.4|10061|10061.1|10037.7|0
1604444700000|2020-11-03 23:05:00|10083.1|10059.7|10096.1|10072.7|10101.2|10077.8|10082.3|10058.9|0
1604445000000|2020-11-03 23:10:00|10096.4|10073|10109.5|10086.1|10112.7|10089.3|10095.3|10071.9|0
1604445300000|2020-11-03 23:15:00|10109.3|10085.9|10159.6|10136.2|10159.6|10136.2|10108.7|10085.3|0
1604445600000|2020-11-03 23:20:00|10159.9|10136.5|10168.3|10144.9|10171.2|10147.8|10145.7|10122.3|0
1604445900000|2020-11-03 23:25:00|10168.6|10145.2|10177.6|10154.2|10179.6|10156.2|10168.3|10144.9|0
1604446200000|2020-11-03 23:30:00|10178.1|10154.7|10179.4|10156|10184.1|10160.7|10177.8|10154.4|0
1604446500000|2020-11-03 23:35:00|10179.6|10156.2|10193|10169.6|10194.6|10171.2|10177.8|10154.4|0
1604446800000|2020-11-03 23:40:00|10193.2|10169.8|10170|10146.6|10193.5|10170.1|10169.3|10145.9|0
1604447100000|2020-11-03 23:45:00|10169.2|10145.8|10127.6|10104.2|10172|10148.6|10126.3|10102.9|0
1604447400000|2020-11-03 23:50:00|10128.4|10105|10134.9|10111.5|10140.4|10117|10128.4|10105|0
1604447700000|2020-11-03 23:55:00|10135.1|10111.7|10129.1|10105.7|10137.5|10114.1|10126.7|10103.3|0
1604448000000|2020-11-04 00:00:00|10128.6|10105.2|10118.5|10095.1|10130.4|10107|10110.9|10087.5|0
1604448300000|2020-11-04 00:05:00|10118|10094.6|10133.4|10110|10147.6|10124.2|10113.8|10090.4|0
1604448600000|2020-11-04 00:10:00|10134.2|10110.8|10149.1|10125.7|10152.8|10129.4|10132.9|10109.5|0
1604448900000|2020-11-04 00:15:00|10149.9|10126.5|10151.2|10127.8|10161.7|10138.3|10137.5|10114.1|0
1604449200000|2020-11-04 00:20:00|10151.4|10128|10125.5|10102.1|10152.3|10128.9|10121.8|10098.4|0
1604449500000|2020-11-04 00:25:00|10125.3|10101.9|10123|10099.6|10137.6|10114.2|10103.3|10079.9|0
1604449800000|2020-11-04 00:30:00|10122.7|10099.3|10119.6|10096.2|10126.2|10102.8|10114.8|10091.4|0
1604450100000|2020-11-04 00:35:00|10119.8|10096.4|10110.1|10086.7|10129.3|10105.9|10103.7|10080.3|0
1604450400000|2020-11-04 00:40:00|10109.7|10086.3|10066.1|10042.7|10118.6|10095.2|10064.7|10041.3|0
1604450700000|2020-11-04 00:45:00|10066.2|10042.8|10069.6|10046.2|10081.6|10058.2|10041|10017.6|0
1604451000000|2020-11-04 00:50:00|10069.2|10045.8|10059.6|10036.2|10077.6|10054.2|10057.5|10034.1|0
1604451300000|2020-11-04 00:55:00|10060.4|10037|10010.8|9987.4|10060.7|10037.3|10007.9|9984.5|0
1604451600000|2020-11-04 01:00:00|10011.6|9988.2|10039.8|10016.4|10049.6|10026.2|10010|9986.6|0
1604451900000|2020-11-04 01:05:00|10039.7|10016.3|10027.5|10004.1|10040.7|10017.3|10015.6|9992.2|0
1604452200000|2020-11-04 01:10:00|10026.7|10003.3|10045.3|10021.9|10054.7|10031.3|10019.2|9995.8|0
1604452500000|2020-11-04 01:15:00|10049.3|10025.9|10023.9|10017.9|10050.8|10027.4|10007.9|10001.9|1868
1604452800000|2020-11-04 01:20:00|10022.9|10016.9|10006.9|10000.9|10025.9|10019.9|10003.9|9997.9|1551
1604453100000|2020-11-04 01:25:00|10005.9|9999.9|9960.9|9954.9|10008.9|10002.9|9954.9|9948.9|2572
1604453400000|2020-11-04 01:30:00|9961.9|9955.9|10014.9|10008.9|10025.9|10019.9|9961.9|9955.9|3624
1604453700000|2020-11-04 01:35:00|10016.9|10010.9|10031.9|10025.9|10044.9|10038.9|10008.9|10002.9|2087
1604454000000|2020-11-04 01:40:00|10029.9|10023.9|10044.9|10038.9|10051.9|10045.9|10020.9|10014.9|1781
1604454300000|2020-11-04 01:45:00|10045.9|10039.9|10062.9|10056.9|10063.9|10057.9|10041.9|10035.9|1661
1604454600000|2020-11-04 01:50:00|10063.9|10057.9|10101.9|10095.9|10102.9|10096.9|10062.9|10056.9|2216
1604454900000|2020-11-04 01:55:00|10099.9|10093.9|10103.9|10097.9|10122.9|10116.9|10097.9|10091.9|2078
1604455200000|2020-11-04 02:00:00|10105.9|10099.9|10106.9|10100.9|10115.9|10109.9|10100.9|10094.9|1669
1604455500000|2020-11-04 02:05:00|10107.9|10101.9|10082.9|10076.9|10113.9|10107.9|10080.9|10074.9|2382
1604455800000|2020-11-04 02:10:00|10081.9|10075.9|10113.9|10107.9|10113.9|10107.9|10080.9|10074.9|1068
1604456400000|2020-11-04 02:20:00|10102.9|10096.9|10078.9|10072.9|10103.9|10097.9|10078.9|10072.9|4437
1604456700000|2020-11-04 02:25:00|10079.9|10073.9|10070.9|10064.9|10079.9|10073.9|10062.9|10056.9|1942
1604457000000|2020-11-04 02:30:00|10071.9|10065.9|10050.9|10044.9|10077.9|10071.9|10046.9|10040.9|1710
1604457300000|2020-11-04 02:35:00|10049.9|10043.9|9997.9|9991.9|10049.9|10043.9|9997.9|9991.9|3171
1604457600000|2020-11-04 02:40:00|9998.9|9992.9|9988.9|9982.9|10002.9|9996.9|9968.9|9962.9|4148
1604457900000|2020-11-04 02:45:00|9987.9|9981.9|10006.9|10000.9|10015.9|10009.9|9981.9|9975.9|2323
1604458200000|2020-11-04 02:50:00|10004.9|9998.9|10028.9|10022.9|10033.9|10027.9|9989.9|9983.9|1942
1604458500000|2020-11-04 02:55:00|10027.9|10021.9|10008.9|10002.9|10029.9|10023.9|10003.9|9997.9|1401
1604458800000|2020-11-04 03:00:00|10009.9|10003.9|10037.9|10031.9|10044.9|10038.9|10009.9|10003.9|1799
1604459100000|2020-11-04 03:05:00|10038.9|10032.9|10097.9|10091.9|10097.9|10091.9|10033.9|10027.9|3073
1604459400000|2020-11-04 03:10:00|10095.9|10089.9|10087.9|10081.9|10117.9|10111.9|10077.9|10071.9|3322
1604459700000|2020-11-04 03:15:00|10088.9|10082.9|10063.9|10057.9|10101.9|10095.9|10061.9|10055.9|2932
1604460000000|2020-11-04 03:20:00|10062.9|10056.9|10053.9|10047.9|10077.9|10071.9|10052.9|10046.9|1328
1604460300000|2020-11-04 03:25:00|10054.9|10048.9|10058.9|10052.9|10058.9|10052.9|10039.9|10033.9|1351
1604460600000|2020-11-04 03:30:00|10059.9|10053.9|10049.9|10043.9|10063.9|10057.9|10044.9|10038.9|645
1604460900000|2020-11-04 03:35:00|10048.9|10042.9|10059.9|10053.9|10068.9|10062.9|10048.9|10042.9|611
1604461200000|2020-11-04 03:40:00|10058.9|10052.9|10071.9|10065.9|10076.9|10070.9|10058.9|10052.9|658
1604461500000|2020-11-04 03:45:00|10070.9|10064.9|10072.9|10066.9|10075.9|10069.9|10055.9|10049.9|723
1604461800000|2020-11-04 03:50:00|10071.9|10065.9|10063.9|10057.9|10073.9|10067.9|10059.9|10053.9|708
1604462100000|2020-11-04 03:55:00|10065.9|10059.9|10069.9|10063.9|10075.9|10069.9|10064.9|10058.9|525
1604462400000|2020-11-04 04:00:00|10075.2|10051.8|10078.4|10055|10086.4|10063|10067.3|10043.9|0
1604462700000|2020-11-04 04:05:00|10078.3|10054.9|10091.3|10067.9|10104.2|10080.8|10076.3|10052.9|0
1604463000000|2020-11-04 04:10:00|10091.2|10067.8|10087.2|10063.8|10093.2|10069.8|10078.5|10055.1|0
1604463300000|2020-11-04 04:15:00|10087.1|10063.7|10072.5|10049.1|10090.1|10066.7|10070.9|10047.5|0
1604463600000|2020-11-04 04:20:00|10071.7|10048.3|10062|10038.6|10072.3|10048.9|10036.7|10013.3|0
1604463900000|2020-11-04 04:25:00|10061.8|10038.4|10059.7|10036.3|10070.8|10047.4|10059.5|10036.1|0
1604464200000|2020-11-04 04:30:00|10059.5|10036.1|10052|10028.6|10062.5|10039.1|10040.9|10017.5|0
1604464500000|2020-11-04 04:35:00|10051.6|10028.2|10043.6|10020.2|10051.6|10028.2|10033.8|10010.4|0
1604464800000|2020-11-04 04:40:00|10042.8|10019.4|10022|9998.6|10050|10026.6|10019|9995.6|0
1604465100000|2020-11-04 04:45:00|10022.3|9998.9|10055.8|10032.4|10055.8|10032.4|10001.7|9978.3|0
1604465400000|2020-11-04 04:50:00|10057.6|10034.2|10065.5|10042.1|10074.5|10051.1|10052.1|10028.7|0
1604465700000|2020-11-04 04:55:00|10065.4|10042|10063|10039.6|10076.9|10053.5|10061.3|10037.9|0
1604466000000|2020-11-04 05:00:00|10060.2|10036.8|10070.9|10064.9|10070.9|10064.9|10051.9|10036|1936
1604466300000|2020-11-04 05:05:00|10071.9|10065.9|10076.9|10070.9|10092.9|10086.9|10059.9|10053.9|1442
1604466600000|2020-11-04 05:10:00|10077.9|10071.9|10078.9|10072.9|10087.9|10081.9|10075.9|10069.9|1139
1604466900000|2020-11-04 05:15:00|10077.9|10071.9|10073.9|10067.9|10077.9|10071.9|10059.9|10053.9|950
1604467200000|2020-11-04 05:20:00|10072.9|10066.9|10079.9|10073.9|10081.9|10075.9|10068.9|10062.9|1462
1604467500000|2020-11-04 05:25:00|10078.9|10072.9|10099.9|10093.9|10105.9|10099.9|10078.9|10072.9|1106
1604467800000|2020-11-04 05:30:00|10100.9|10094.9|10114.9|10108.9|10117.9|10111.9|10095.9|10089.9|1013
1604468100000|2020-11-04 05:35:00|10115.9|10109.9|10114.9|10108.9|10124.9|10118.9|10113.9|10107.9|926
1604468400000|2020-11-04 05:40:00|10113.9|10107.9|10109.9|10103.9|10119.9|10113.9|10104.9|10098.9|1034
1604468700000|2020-11-04 05:45:00|10111.9|10105.9|10093.9|10087.9|10117.9|10111.9|10093.9|10087.9|1249
1604469000000|2020-11-04 05:50:00|10092.9|10086.9|10110.9|10104.9|10111.9|10105.9|10090.9|10084.9|579
1604469300000|2020-11-04 05:55:00|10111.9|10105.9|10124.9|10118.9|10125.9|10119.9|10106.9|10100.9|624
1604469600000|2020-11-04 06:00:00|10123.9|10117.9|10106.9|10100.9|10130.9|10124.9|10106.9|10100.9|996
1604469900000|2020-11-04 06:05:00|10107.9|10101.9|10130.9|10124.9|10131.9|10125.9|10107.9|10101.9|974
1604470200000|2020-11-04 06:10:00|10131.9|10125.9|10144.9|10138.9|10146.9|10140.9|10129.9|10123.9|1042
1604470500000|2020-11-04 06:15:00|10146.9|10140.9|10137.9|10131.9|10151.9|10145.9|10127.9|10121.9|650
1604470800000|2020-11-04 06:20:00|10138.9|10132.9|10142.9|10136.9|10142.9|10136.9|10134.9|10128.9|344
1604471100000|2020-11-04 06:25:00|10141.9|10135.9|10150.9|10144.9|10150.9|10144.9|10139.9|10133.9|420
1604471400000|2020-11-04 06:30:00|10152.9|10146.9|10139.9|10133.9|10160.9|10154.9|10139.9|10133.9|724
1604471700000|2020-11-04 06:35:00|10138.9|10132.9|10137.9|10131.9|10148.9|10142.9|10133.9|10127.9|592
1604472000000|2020-11-04 06:40:00|10136.9|10130.9|10131.9|10125.9|10139.9|10133.9|10127.9|10121.9|483
1604472300000|2020-11-04 06:45:00|10130.9|10124.9|10124.9|10118.9|10138.9|10132.9|10123.9|10117.9|1148
1604472600000|2020-11-04 06:50:00|10125.9|10119.9|10120.9|10114.9|10131.9|10125.9|10114.9|10108.9|722
1604472900000|2020-11-04 06:55:00|10121.9|10115.9|10133.9|10127.9|10133.9|10127.9|10121.9|10115.9|598
1604473200000|2020-11-04 07:00:00|10132.9|10126.9|10141.9|10135.9|10148.9|10142.9|10132.9|10126.9|718
1604473500000|2020-11-04 07:05:00|10140.9|10134.9|10145.9|10139.9|10147.9|10141.9|10134.9|10128.9|578
1604473800000|2020-11-04 07:10:00|10146.9|10140.9|10138.9|10132.9|10147.9|10141.9|10135.9|10129.9|664
1604474100000|2020-11-04 07:15:00|10139.9|10133.9|10135.9|10129.9|10147.9|10141.9|10133.9|10127.9|793
1604474400000|2020-11-04 07:20:00|10136.9|10130.9|10136.9|10130.9|10138.9|10132.9|10119.9|10113.9|1405
1604474700000|2020-11-04 07:25:00|10135.9|10129.9|10137.9|10131.9|10147.9|10141.9|10130.9|10124.9|977
1604475000000|2020-11-04 07:30:00|10138.9|10132.9|10105.9|10099.9|10140.9|10134.9|10101.9|10095.9|2551
1604475300000|2020-11-04 07:35:00|10104.9|10098.9|10083.9|10077.9|10104.9|10098.9|10082.9|10076.9|2136
1604475600000|2020-11-04 07:40:00|10082.9|10076.9|10074.9|10068.9|10083.9|10077.9|10055.9|10049.9|2964
1604475900000|2020-11-04 07:45:00|10073.9|10067.9|10056.9|10050.9|10073.9|10067.9|10044.9|10038.9|2153
1604476200000|2020-11-04 07:50:00|10055.9|10049.9|10072.9|10066.9|10075.9|10069.9|10050.9|10044.9|2470
1604476500000|2020-11-04 07:55:00|10071.9|10065.9|10081.9|10075.9|10084.9|10078.9|10066.9|10060.9|1631
1604476800000|2020-11-04 08:00:00|10080.9|10074.9|10088.9|10082.9|10105.9|10099.9|10077.9|10071.9|1295
1604477100000|2020-11-04 08:05:00|10089.9|10083.9|10064.9|10058.9|10092.9|10086.9|10058.9|10052.9|2266
1604477400000|2020-11-04 08:10:00|10066.9|10060.9|10069.9|10063.9|10081.9|10075.9|10053.9|10047.9|1366
1604477700000|2020-11-04 08:15:00|10071.9|10065.9|10094.9|10088.9|10095.9|10089.9|10071.9|10065.9|1344
1604478000000|2020-11-04 08:20:00|10095.9|10089.9|10106.9|10100.9|10113.9|10107.9|10089.9|10083.9|1017
1604478300000|2020-11-04 08:25:00|10109.9|10103.9|10128.9|10122.9|10140.9|10134.9|10100.9|10094.9|1226
1604478600000|2020-11-04 08:30:00|10136.4|10113|10136.2|10112.8|10144.2|10120.8|10114.2|10090.8|0
1604478900000|2020-11-04 08:35:00|10136|10112.6|10120.8|10097.4|10142.3|10118.9|10115.4|10092|0
1604479200000|2020-11-04 08:40:00|10122.4|10099|10105.7|10082.3|10129.3|10105.9|10103.3|10079.9|0
1604479500000|2020-11-04 08:45:00|10106|10082.6|10129|10105.6|10139.3|10115.9|10105.9|10082.5|0
1604479800000|2020-11-04 08:50:00|10129.7|10106.3|10129.9|10106.5|10135.4|10112|10119.8|10096.4|0
1604480100000|2020-11-04 08:55:00|10130|10106.6|10134.1|10110.7|10153.2|10129.8|10123.9|10100.5|0
1604480400000|2020-11-04 09:00:00|10133.8|10110.4|10144.5|10121.1|10152.1|10128.7|10124.7|10101.3|0
1604480700000|2020-11-04 09:05:00|10144.6|10121.2|10143.3|10119.9|10156.1|10132.7|10141.2|10117.8|0
1604481000000|2020-11-04 09:10:00|10143.4|10120|10128.7|10105.3|10150.9|10127.5|10128.6|10105.2|0
1604481300000|2020-11-04 09:15:00|10103.9|10097.9|10126.9|10120.9|10131.9|10125.9|10102.9|10096.9|399
1604481600000|2020-11-04 09:20:00|10125.9|10119.9|10133.9|10127.9|10141.9|10135.9|10123.9|10117.9|881
1604481900000|2020-11-04 09:25:00|10132.9|10126.9|10139.9|10133.9|10140.9|10134.9|10126.9|10120.9|737
1604482200000|2020-11-04 09:30:00|10138.9|10132.9|10154.9|10148.9|10154.9|10148.9|10134.9|10128.9|670
1604482500000|2020-11-04 09:35:00|10153.9|10147.9|10154.9|10148.9|10159.9|10153.9|10148.9|10142.9|290
1604482800000|2020-11-04 09:40:00|10152.9|10146.9|10151.9|10145.9|10154.9|10148.9|10143.9|10137.9|602
1604483100000|2020-11-04 09:45:00|10152.9|10146.9|10151.9|10145.9|10158.9|10152.9|10147.9|10141.9|200
1604483400000|2020-11-04 09:50:00|10150.9|10144.9|10157.9|10151.9|10160.9|10154.9|10150.9|10144.9|296
1604483700000|2020-11-04 09:55:00|10158.9|10152.9|10146.9|10140.9|10162.9|10156.9|10144.9|10138.9|255
1604484000000|2020-11-04 10:00:00|10146.4|10140.4|10144.4|10138.4|10152.4|10146.4|10141.9|10135.9|373
1604484300000|2020-11-04 10:05:00|10144.9|10138.9|10143.9|10137.9|10148.9|10142.9|10141.9|10135.9|305
1604484600000|2020-11-04 10:10:00|10144.4|10138.4|10147.4|10141.4|10148.9|10142.9|10143.9|10137.9|285
1604484900000|2020-11-04 10:15:00|10146.9|10140.9|10156.4|10150.4|10156.9|10150.9|10146.4|10140.4|249
1604485200000|2020-11-04 10:20:00|10155.9|10149.9|10146.9|10140.9|10157.4|10151.4|10144.9|10138.9|219
1604485500000|2020-11-04 10:25:00|10146.4|10140.4|10140.9|10134.9|10148.4|10142.4|10140.9|10134.9|98
1604485800000|2020-11-04 10:30:00|10140.4|10134.4|10134.9|10128.9|10140.9|10134.9|10131.4|10125.4|200
1604486100000|2020-11-04 10:35:00|10134.4|10128.4|10142.9|10136.9|10144.4|10138.4|10133.9|10127.9|184
1604486400000|2020-11-04 10:40:00|10143.4|10137.4|10145.4|10139.4|10147.4|10141.4|10138.4|10132.4|150
1604486700000|2020-11-04 10:45:00|10145.9|10139.9|10156.4|10150.4|10157.4|10151.4|10145.4|10139.4|182
1604487000000|2020-11-04 10:50:00|10155.9|10149.9|10161.9|10155.9|10163.4|10157.4|10152.9|10146.9|162
1604487300000|2020-11-04 10:55:00|10161.4|10155.4|10165.9|10159.9|10169.4|10163.4|10161.4|10155.4|315
1604487600000|2020-11-04 11:00:00|10165.4|10159.4|10165.4|10159.4|10172.9|10166.9|10162.9|10156.9|151
1604487900000|2020-11-04 11:05:00|10165.9|10159.9|10168.9|10162.9|10174.4|10168.4|10165.4|10159.4|253
1604488200000|2020-11-04 11:10:00|10169.4|10163.4|10176.4|10170.4|10182.4|10176.4|10167.9|10161.9|260
1604488500000|2020-11-04 11:15:00|10176.9|10170.9|10166.4|10160.4|10178.4|10172.4|10163.9|10157.9|163
1604488800000|2020-11-04 11:20:00|10167.4|10161.4|10165.4|10159.4|10171.4|10165.4|10162.9|10156.9|219
1604489100000|2020-11-04 11:25:00|10165.9|10159.9|10164.9|10158.9|10171.4|10165.4|10163.9|10157.9|154
1604489400000|2020-11-04 11:30:00|10164.4|10158.4|10176.4|10170.4|10176.4|10170.4|10164.4|10158.4|162
1604489700000|2020-11-04 11:35:00|10175.4|10169.4|10182.4|10176.4|10187.4|10181.4|10174.9|10168.9|240
1604490000000|2020-11-04 11:40:00|10181.9|10175.9|10192.9|10186.9|10196.9|10190.9|10181.4|10175.4|287
1604490300000|2020-11-04 11:45:00|10192.4|10186.4|10187.4|10181.4|10195.4|10189.4|10185.4|10179.4|134
1604490600000|2020-11-04 11:50:00|10187.9|10181.9|10186.9|10180.9|10192.9|10186.9|10182.4|10176.4|141
1604490900000|2020-11-04 11:55:00|10186.4|10180.4|10184.9|10178.9|10186.9|10180.9|10182.9|10176.9|165
1604491200000|2020-11-04 12:00:00|10184.4|10178.4|10184.9|10178.9|10192.9|10186.9|10184.4|10178.4|252
1604491500000|2020-11-04 12:05:00|10185.4|10179.4|10193.9|10187.9|10196.4|10190.4|10183.9|10177.9|225
1604491800000|2020-11-04 12:10:00|10194.4|10188.4|10216.9|10210.9|10217.4|10211.4|10192.9|10186.9|272
1604492100000|2020-11-04 12:15:00|10217.4|10211.4|10237.4|10231.4|10237.4|10231.4|10215.9|10209.9|556
1604492400000|2020-11-04 12:20:00|10237.9|10231.9|10246.9|10240.9|10250.4|10244.4|10235.4|10229.4|469
1604492700000|2020-11-04 12:25:00|10247.4|10241.4|10269.9|10263.9|10273.9|10267.9|10245.4|10239.4|815
1604493000000|2020-11-04 12:30:00|10269.4|10263.4|10261.9|10255.9|10273.9|10267.9|10248.9|10242.9|345
1604493300000|2020-11-04 12:35:00|10261.4|10255.4|10275.9|10269.9|10290.4|10284.4|10261.4|10255.4|464
1604493600000|2020-11-04 12:40:00|10276.9|10270.9|10274.4|10268.4|10278.9|10272.9|10263.4|10257.4|554
1604493900000|2020-11-04 12:45:00|10274.9|10268.9|10279.9|10273.9|10290.4|10284.4|10271.9|10265.9|332
1604494200000|2020-11-04 12:50:00|10279.4|10273.4|10284.4|10278.4|10285.4|10279.4|10275.9|10269.9|124
1604494500000|2020-11-04 12:55:00|10284.9|10278.9|10295.4|10289.4|10299.4|10293.4|10284.9|10278.9|405
1604494800000|2020-11-04 13:00:00|10295.9|10289.9|10283.4|10277.4|10298.4|10292.4|10282.9|10276.9|701
1604495100000|2020-11-04 13:05:00|10284.4|10278.4|10282.9|10276.9|10285.4|10279.4|10279.9|10273.9|199
1604495400000|2020-11-04 13:10:00|10282.4|10276.4|10275.4|10269.4|10284.4|10278.4|10272.4|10266.4|114
1604495700000|2020-11-04 13:15:00|10275.9|10269.9|10284.9|10278.9|10290.4|10284.4|10273.9|10267.9|472
1604496000000|2020-11-04 13:20:00|10285.4|10279.4|10295.4|10289.4|10295.4|10289.4|10283.4|10277.4|337
1604496300000|2020-11-04 13:25:00|10295.9|10289.9|10298.9|10292.9|10299.4|10293.4|10290.4|10284.4|131
1604496600000|2020-11-04 13:30:00|10298.4|10292.4|10299.9|10293.9|10302.9|10296.9|10294.9|10288.9|285
1604496900000|2020-11-04 13:35:00|10299.4|10293.4|10298.9|10292.9|10303.4|10297.4|10287.9|10281.9|256
1604497200000|2020-11-04 13:40:00|10299.4|10293.4|10301.9|10295.9|10303.4|10297.4|10296.9|10290.9|299
1604497500000|2020-11-04 13:45:00|10301.4|10295.4|10303.4|10297.4|10308.9|10302.9|10300.4|10294.4|321
1604497800000|2020-11-04 13:50:00|10303.9|10297.9|10300.9|10294.9|10309.4|10303.4|10300.4|10294.4|146
1604498100000|2020-11-04 13:55:00|10300.4|10294.4|10286.4|10280.4|10302.4|10296.4|10285.4|10279.4|186
1604498400000|2020-11-04 14:00:00|10286.9|10280.9|10291.9|10285.9|10292.9|10286.9|10285.4|10279.4|118
1604498700000|2020-11-04 14:05:00|10291.4|10285.4|10285.4|10279.4|10292.4|10286.4|10283.4|10277.4|80
1604499000000|2020-11-04 14:10:00|10284.9|10278.9|10284.4|10278.4|10288.9|10282.9|10273.9|10267.9|278
1604499300000|2020-11-04 14:15:00|10283.9|10277.9|10285.9|10279.9|10286.9|10280.9|10278.4|10272.4|166
1604499600000|2020-11-04 14:20:00|10286.4|10280.4|10277.9|10271.9|10287.9|10281.9|10276.4|10270.4|146
1604499900000|2020-11-04 14:25:00|10278.4|10272.4|10267.9|10261.9|10280.4|10274.4|10266.4|10260.4|208
1604500200000|2020-11-04 14:30:00|10268.4|10262.4|10285.9|10279.9|10295.9|10289.9|10263.9|10257.9|821
1604500500000|2020-11-04 14:35:00|10285.4|10279.4|10254.4|10248.4|10288.4|10282.4|10253.4|10247.4|695
1604500800000|2020-11-04 14:40:00|10253.9|10247.9|10255.9|10249.9|10261.4|10255.4|10242.4|10236.4|490
1604501100000|2020-11-04 14:45:00|10255.4|10249.4|10270.9|10264.9|10277.9|10271.9|10252.4|10246.4|532
1604501400000|2020-11-04 14:50:00|10271.9|10265.9|10281.4|10275.4|10281.9|10275.9|10268.9|10262.9|162
1604501700000|2020-11-04 14:55:00|10280.9|10274.9|10304.9|10298.9|10304.9|10298.9|10280.4|10274.4|294
1604502000000|2020-11-04 15:00:00|10304.4|10298.4|10304.9|10298.9|10309.4|10303.4|10297.4|10291.4|290
1604502300000|2020-11-04 15:05:00|10304.4|10298.4|10312.9|10306.9|10313.9|10307.9|10300.9|10294.9|331
1604502600000|2020-11-04 15:10:00|10312.4|10306.4|10330.9|10324.9|10330.9|10324.9|10312.4|10306.4|509
1604502900000|2020-11-04 15:15:00|10331.4|10325.4|10340.4|10334.4|10344.4|10338.4|10325.4|10319.4|495
1604503200000|2020-11-04 15:20:00|10339.9|10333.9|10346.4|10340.4|10351.9|10345.9|10338.9|10332.9|549
1604503500000|2020-11-04 15:25:00|10345.4|10339.4|10342.9|10336.9|10348.9|10342.9|10337.4|10331.4|510
1604503800000|2020-11-04 15:30:00|10343.4|10337.4|10368.4|10362.4|10374.4|10368.4|10343.4|10337.4|727
1604504100000|2020-11-04 15:35:00|10368.9|10362.9|10344.9|10338.9|10369.9|10363.9|10342.4|10336.4|317
1604504400000|2020-11-04 15:40:00|10345.4|10339.4|10349.9|10343.9|10350.9|10344.9|10337.4|10331.4|429
1604504700000|2020-11-04 15:45:00|10350.4|10344.4|10363.9|10357.9|10364.9|10358.9|10341.9|10335.9|350
1604505000000|2020-11-04 15:50:00|10364.4|10358.4|10363.9|10357.9|10367.4|10361.4|10346.9|10340.9|550
1604505300000|2020-11-04 15:55:00|10364.4|10358.4|10377.9|10371.9|10381.4|10375.4|10361.4|10355.4|427
1604505600000|2020-11-04 16:00:00|10379.9|10373.9|10366.9|10360.9|10384.9|10378.9|10364.9|10358.9|497
1604505900000|2020-11-04 16:05:00|10367.9|10361.9|10350.9|10344.9|10371.9|10365.9|10349.9|10343.9|435
1604506200000|2020-11-04 16:10:00|10348.9|10342.9|10349.9|10343.9|10354.9|10348.9|10332.9|10326.9|575
1604506500000|2020-11-04 16:15:00|10350.9|10344.9|10348.9|10342.9|10350.9|10344.9|10337.9|10331.9|448
1604506800000|2020-11-04 16:20:00|10347.9|10341.9|10357.9|10351.9|10360.9|10354.9|10344.9|10338.9|343
1604507100000|2020-11-04 16:25:00|10358.9|10352.9|10353.9|10347.9|10365.9|10359.9|10348.9|10342.9|575
1604507400000|2020-11-04 16:30:00|10352.9|10346.9|10366.9|10360.9|10367.9|10361.9|10349.9|10343.9|625
1604507700000|2020-11-04 16:35:00|10367.9|10361.9|10376.9|10370.9|10383.9|10377.9|10366.9|10360.9|436
1604508000000|2020-11-04 16:40:00|10377.9|10371.9|10376.9|10370.9|10385.9|10379.9|10373.9|10367.9|509
1604508300000|2020-11-04 16:45:00|10377.9|10371.9|10384.9|10378.9|10391.9|10385.9|10377.9|10371.9|383
1604508600000|2020-11-04 16:50:00|10385.9|10379.9|10393.9|10387.9|10393.9|10387.9|10383.9|10377.9|322
1604508900000|2020-11-04 16:55:00|10392.9|10386.9|10388.9|10382.9|10399.9|10393.9|10387.9|10381.9|428
1604509200000|2020-11-04 17:00:00|10387.9|10381.9|10388.9|10382.9|10389.9|10383.9|10376.9|10370.9|239
1604509500000|2020-11-04 17:05:00|10386.9|10380.9|10410.9|10404.9|10410.9|10404.9|10386.9|10380.9|248
1604509800000|2020-11-04 17:10:00|10411.9|10405.9|10412.9|10406.9|10423.9|10417.9|10406.9|10400.9|396
1604510100000|2020-11-04 17:15:00|10413.9|10407.9|10398.9|10392.9|10415.9|10409.9|10394.9|10388.9|289
1604510400000|2020-11-04 17:20:00|10396.9|10390.9|10412.9|10406.9|10413.9|10407.9|10396.9|10390.9|142
1604510700000|2020-11-04 17:25:00|10410.9|10404.9|10403.9|10397.9|10410.9|10404.9|10402.9|10396.9|133
1604511000000|2020-11-04 17:30:00|10405.9|10399.9|10406.9|10400.9|10408.9|10402.9|10402.9|10396.9|123
1604511300000|2020-11-04 17:35:00|10407.9|10401.9|10401.9|10395.9|10407.9|10401.9|10398.9|10392.9|176
1604511600000|2020-11-04 17:40:00|10402.9|10396.9|10409.9|10403.9|10410.9|10404.9|10398.9|10392.9|189
1604511900000|2020-11-04 17:45:00|10408.9|10402.9|10406.9|10400.9|10412.9|10406.9|10404.9|10398.9|228
1604512200000|2020-11-04 17:50:00|10407.9|10401.9|10392.9|10386.9|10407.9|10401.9|10392.9|10386.9|108
1604512500000|2020-11-04 17:55:00|10393.9|10387.9|10393.9|10387.9|10398.9|10392.9|10389.9|10383.9|150
1604512800000|2020-11-04 18:00:00|10394.9|10388.9|10393.9|10387.9|10398.9|10392.9|10391.9|10385.9|328
1604513100000|2020-11-04 18:05:00|10394.9|10388.9|10389.9|10383.9|10400.9|10394.9|10389.9|10383.9|266
1604513400000|2020-11-04 18:10:00|10387.9|10381.9|10388.9|10382.9|10390.9|10384.9|10381.9|10375.9|254
1604513700000|2020-11-04 18:15:00|10387.9|10381.9|10378.9|10372.9|10391.9|10385.9|10377.9|10371.9|315
1604514000000|2020-11-04 18:20:00|10379.9|10373.9|10378.9|10372.9|10380.9|10374.9|10372.9|10366.9|254
1604514300000|2020-11-04 18:25:00|10377.9|10371.9|10388.9|10382.9|10390.9|10384.9|10371.9|10365.9|437
1604514600000|2020-11-04 18:30:00|10387.9|10381.9|10407.9|10401.9|10415.9|10409.9|10380.9|10374.9|470
1604514900000|2020-11-04 18:35:00|10410.9|10404.9|10415.9|10409.9|10417.9|10411.9|10407.9|10401.9|103
1604515200000|2020-11-04 18:40:00|10417.9|10411.9|10391.9|10385.9|10418.9|10412.9|10388.9|10382.9|237
1604515500000|2020-11-04 18:45:00|10392.9|10386.9|10390.9|10384.9|10398.9|10392.9|10388.9|10382.9|125
1604515800000|2020-11-04 18:50:00|10391.9|10385.9|10384.9|10378.9|10393.9|10387.9|10382.9|10376.9|256
1604516100000|2020-11-04 18:55:00|10383.9|10377.9|10400.2|10376.8|10400.2|10392.9|10375.9|10369.9|459
1604516400000|2020-11-04 19:00:00|10400.3|10376.9|10392|10368.6|10402.8|10379.4|10391.7|10368.3|0
1604516700000|2020-11-04 19:05:00|10392.3|10368.9|10394|10370.6|10397.6|10374.2|10387.7|10364.3|0
1604517000000|2020-11-04 19:10:00|10393.9|10370.5|10396.4|10373|10398.5|10375.1|10392.9|10369.5|0
1604517300000|2020-11-04 19:15:00|10396.5|10373.1|10397.9|10374.5|10400.5|10377.1|10386.6|10363.2|0
1604517600000|2020-11-04 19:20:00|10398.6|10375.2|10405|10381.6|10408.6|10385.2|10397.3|10373.9|0
1604517900000|2020-11-04 19:25:00|10404.8|10381.4|10403.6|10380.2|10407.3|10383.9|10398.9|10375.5|0
1604518200000|2020-11-04 19:30:00|10404.2|10380.8|10401.3|10377.9|10406.4|10383|10398.4|10375|0
1604518500000|2020-11-04 19:35:00|10401.4|10378|10402|10378.6|10405|10381.6|10400.7|10377.3|0
1604518800000|2020-11-04 19:40:00|10401.9|10378.5|10390.1|10366.7|10402.5|10379.1|10384.5|10361.1|0
1604519100000|2020-11-04 19:45:00|10390|10366.6|10395.9|10372.5|10399.2|10375.8|10389.5|10366.1|0
1604519400000|2020-11-04 19:50:00|10395.8|10372.4|10405|10381.6|10408.2|10384.8|10395.8|10372.4|0
1604519700000|2020-11-04 19:55:00|10405.1|10381.7|10403.9|10380.5|10407.2|10383.8|10399.4|10376|0
1604520000000|2020-11-04 20:00:00|10404.1|10380.7|10391.3|10367.9|10406.8|10383.4|10388.8|10365.4|0
1604520300000|2020-11-04 20:05:00|10391.2|10367.8|10391.6|10368.2|10392.3|10368.9|10383.4|10360|0
1604520600000|2020-11-04 20:10:00|10392.8|10369.4|10391.7|10368.3|10393.6|10370.2|10388.1|10364.7|0
1604520900000|2020-11-04 20:15:00|10391.4|10368|10379.8|10356.4|10391.4|10368|10378.3|10354.9|0
1604521200000|2020-11-04 20:20:00|10379.9|10356.5|10384.2|10360.8|10384.3|10360.9|10376.8|10353.4|0
1604521500000|2020-11-04 20:25:00|10384.9|10361.5|10373.2|10349.8|10387.5|10364.1|10372.9|10349.5|0
1604521800000|2020-11-04 20:30:00|10372.5|10349.1|10373|10349.6|10375.7|10352.3|10360.2|10336.8|0
1604522100000|2020-11-04 20:35:00|10372.8|10349.4|10371.5|10348.1|10378.6|10355.2|10368.3|10344.9|0
1604522400000|2020-11-04 20:40:00|10370.9|10347.5|10376.1|10352.7|10382.4|10359|10369.3|10345.9|0
1604522700000|2020-11-04 20:45:00|10375.8|10352.4|10367.5|10344.1|10383.4|10360|10363.9|10340.5|0
1604523000000|2020-11-04 20:50:00|10366.7|10343.3|10373.8|10350.4|10374.6|10351.2|10361.8|10338.4|0
1604523300000|2020-11-04 20:55:00|10373.7|10350.3|10373.2|10349.8|10388.1|10364.7|10361.1|10337.7|0
1604523600000|2020-11-04 21:00:00|10372.2|10348.8|10371.6|10348.2|10376.4|10353|10365.3|10341.9|0
1604523900000|2020-11-04 21:05:00|10372.2|10348.8|10377.4|10354|10383.3|10359.9|10371.1|10347.7|0
1604524200000|2020-11-04 21:10:00|10378|10354.6|10375.1|10351.7|10380.1|10356.7|10371.6|10348.2|0
1604524500000|2020-11-04 21:15:00|10374.3|10350.9|10376.1|10352.7|10377|10353.6|10374.3|10350.9|0
1604524800000|2020-11-04 21:20:00|10376.3|10352.9|10377.3|10353.9|10377.9|10354.5|10376.3|10352.9|0
1604525100000|2020-11-04 21:25:00|10377.4|10354|10379.3|10355.9|10379.6|10356.2|10377.4|10354|0
1604525400000|2020-11-04 21:30:00|10378.3|10354.9|10387.9|10364.5|10387.9|10364.5|10378.3|10354.9|0
1604525700000|2020-11-04 21:35:00|10387.4|10364|10397.9|10374.5|10401.1|10377.7|10387.4|10364|0
1604526000000|2020-11-04 21:40:00|10398.5|10375.1|10401.6|10378.2|10402.7|10379.3|10398.5|10375.1|0
1604526300000|2020-11-04 21:45:00|10402.2|10378.8|10400.6|10377.2|10402.7|10379.3|10395.8|10372.4|0
1604526600000|2020-11-04 21:50:00|10401.6|10378.2|10389.5|10366.1|10402.7|10379.3|10387.4|10364|0
1604526900000|2020-11-04 21:55:00|10390|10366.6|10382.6|10359.2|10391.6|10368.2|10382.6|10359.2|0
1604527200000|2020-11-04 22:00:00|10383.3|10359.9|10387.6|10364.2|10388.5|10365.1|10382.4|10359|0
1604527500000|2020-11-04 22:05:00|10387.4|10364|10384.8|10361.4|10387.4|10364|10384|10360.6|0
1604527800000|2020-11-04 22:10:00|10385.7|10362.3|10388.8|10365.4|10391.4|10368|10385.6|10362.2|0
1604528100000|2020-11-04 22:15:00|10388.9|10365.5|10391.6|10368.2|10392.4|10369|10388.9|10365.5|0
1604528400000|2020-11-04 22:20:00|10391.9|10368.5|10390.5|10367.1|10391.9|10368.5|10389.5|10366.1|0
1604528700000|2020-11-04 22:25:00|10390.6|10367.2|10390.9|10367.5|10391.5|10368.1|10389.9|10366.5|0
1604529000000|2020-11-04 22:30:00|10391|10367.6|10390.7|10367.3|10391.1|10367.7|10390.2|10366.8|0
1604529300000|2020-11-04 22:35:00|10390.8|10367.4|10391.5|10368.1|10391.5|10368.1|10390.7|10367.3|0
1604529600000|2020-11-04 22:40:00|10391.7|10368.3|10391.8|10368.4|10392|10368.6|10391.5|10368.1|0
1604529900000|2020-11-04 22:45:00|10392.5|10369.1|10391.7|10368.3|10392.5|10369.1|10391.4|10368|0
1604530200000|2020-11-04 22:50:00|10391.5|10368.1|10392|10368.6|10392.4|10369|10391.4|10368|0
1604530500000|2020-11-04 22:55:00|10391.9|10368.5|10393.1|10369.7|10394.1|10370.7|10391.9|10368.5|0
1604530800000|2020-11-04 23:00:00|10396.1|10372.7|10380.6|10357.2|10396.1|10372.7|10375.8|10352.4|0
1604531100000|2020-11-04 23:05:00|10381.6|10358.2|10373.9|10350.5|10381.6|10358.2|10370.5|10347.1|0
1604531400000|2020-11-04 23:10:00|10373.7|10350.3|10374.1|10350.7|10379|10355.6|10369.7|10346.3|0
1604531700000|2020-11-04 23:15:00|10373.9|10350.5|10384.4|10361|10388.1|10364.7|10371.8|10348.4|0
1604532000000|2020-11-04 23:20:00|10386|10362.6|10394.5|10371.1|10395|10371.6|10385.5|10362.1|0
1604532300000|2020-11-04 23:25:00|10393.7|10370.3|10387.1|10363.7|10393.9|10370.5|10386.6|10363.2|0
1604532600000|2020-11-04 23:30:00|10388.1|10364.7|10381.8|10358.4|10390.8|10367.4|10378.4|10355|0
1604532900000|2020-11-04 23:35:00|10381.5|10358.1|10362|10338.6|10381.5|10358.1|10358.8|10335.4|0
1604533200000|2020-11-04 23:40:00|10362.8|10339.4|10363.1|10339.7|10367.6|10344.2|10359.9|10336.5|0
1604533500000|2020-11-04 23:45:00|10362.8|10339.4|10361.5|10338.1|10365.2|10341.8|10359.1|10335.7|0
1604533800000|2020-11-04 23:50:00|10361.8|10338.4|10371.8|10348.4|10373.6|10350.2|10361|10337.6|0
1604534100000|2020-11-04 23:55:00|10372.3|10348.9|10369.9|10346.5|10372.6|10349.2|10368.6|10345.2|0
1604534400000|2020-11-05 00:00:00|10370.7|10347.3|10373.1|10349.7|10375.5|10352.1|10363.3|10339.9|0
1604534700000|2020-11-05 00:05:00|10372.6|10349.2|10365.4|10342|10373.4|10350|10362.8|10339.4|0
1604535000000|2020-11-05 00:10:00|10365.2|10341.8|10367.3|10343.9|10370.4|10347|10363.6|10340.2|0
1604535300000|2020-11-05 00:15:00|10368|10344.6|10366.6|10343.2|10373.3|10349.9|10366.2|10342.8|0
1604535600000|2020-11-05 00:20:00|10366.2|10342.8|10376.9|10353.5|10376.9|10353.5|10363.9|10340.5|0
1604535900000|2020-11-05 00:25:00|10376.8|10353.4|10388.5|10365.1|10389.6|10366.2|10376.8|10353.4|0
1604536200000|2020-11-05 00:30:00|10389.3|10365.9|10393.3|10369.9|10394.7|10371.3|10386.2|10362.8|0
1604536500000|2020-11-05 00:35:00|10394.2|10370.8|10385.6|10362.2|10396.7|10373.3|10384|10360.6|0
1604536800000|2020-11-05 00:40:00|10385.7|10362.3|10393.5|10370.1|10394.6|10371.2|10382.5|10359.1|0
1604537100000|2020-11-05 00:45:00|10393.6|10370.2|10395.5|10372.1|10397.2|10373.8|10389|10365.6|0
1604537400000|2020-11-05 00:50:00|10395.2|10371.8|10387.1|10363.7|10395.2|10371.8|10383.9|10360.5|0
1604537700000|2020-11-05 00:55:00|10387.2|10363.8|10388.9|10365.5|10389|10365.6|10383.6|10360.2|0
1604538000000|2020-11-05 01:00:00|10388.8|10365.4|10413.8|10390.4|10416.4|10393|10387.1|10363.7|0
1604538300000|2020-11-05 01:05:00|10413.9|10390.5|10403.7|10380.3|10415.4|10392|10401.8|10378.4|0
1604538600000|2020-11-05 01:10:00|10403.9|10380.5|10379|10355.6|10406.4|10383|10376.9|10353.5|0
1604538900000|2020-11-05 01:15:00|10379.2|10355.8|10394.1|10388.1|10403.1|10397.1|10357.1|10351.1|3329
1604539200000|2020-11-05 01:20:00|10396.1|10390.1|10424.1|10418.1|10428.1|10422.1|10393.1|10387.1|2770
1604539500000|2020-11-05 01:25:00|10423.1|10417.1|10441.1|10435.1|10454.1|10448.1|10417.1|10411.1|1835
1604539800000|2020-11-05 01:30:00|10439.1|10433.1|10432.1|10426.1|10439.1|10433.1|10405.1|10399.1|5986
1604540100000|2020-11-05 01:35:00|10433.1|10427.1|10393.1|10387.1|10441.1|10435.1|10372.1|10366.1|5322
1604540400000|2020-11-05 01:40:00|10394.1|10388.1|10395.1|10389.1|10412.1|10406.1|10391.1|10385.1|3266
1604540700000|2020-11-05 01:45:00|10394.1|10388.1|10381.1|10375.1|10414.1|10408.1|10370.1|10364.1|2415
1604541000000|2020-11-05 01:50:00|10382.1|10376.1|10347.1|10341.1|10387.1|10381.1|10346.1|10340.1|2399
1604541300000|2020-11-05 01:55:00|10348.1|10342.1|10352.1|10346.1|10360.1|10354.1|10344.1|10338.1|2531
1604541600000|2020-11-05 02:00:00|10351.1|10345.1|10353.1|10347.1|10356.1|10350.1|10338.1|10332.1|1806
1604541900000|2020-11-05 02:05:00|10352.1|10346.1|10338.1|10332.1|10353.1|10347.1|10323.1|10317.1|2206
1604542200000|2020-11-05 02:10:00|10339.1|10333.1|10318.1|10312.1|10346.1|10340.1|10317.1|10311.1|1983
1604542500000|2020-11-05 02:15:00|10317.1|10311.1|10308.1|10302.1|10325.1|10319.1|10305.1|10299.1|1616
1604542800000|2020-11-05 02:20:00|10309.1|10303.1|10315.1|10309.1|10321.1|10315.1|10298.1|10292.1|2223
1604543100000|2020-11-05 02:25:00|10316.1|10310.1|10315.1|10309.1|10332.1|10326.1|10315.1|10309.1|1667
1604543400000|2020-11-05 02:30:00|10316.1|10310.1|10317.1|10311.1|10323.1|10317.1|10302.1|10296.1|1144
1604543700000|2020-11-05 02:35:00|10318.1|10312.1|10333.1|10327.1|10335.1|10329.1|10313.1|10307.1|1143
1604544000000|2020-11-05 02:40:00|10334.1|10328.1|10334.1|10328.1|10336.1|10330.1|10323.1|10317.1|984
1604544300000|2020-11-05 02:45:00|10337.1|10331.1|10362.1|10356.1|10362.1|10356.1|10335.1|10329.1|1916
1604544600000|2020-11-05 02:50:00|10361.1|10355.1|10358.1|10352.1|10364.1|10358.1|10346.1|10340.1|1297
1604544900000|2020-11-05 02:55:00|10357.1|10351.1|10362.1|10356.1|10365.1|10359.1|10344.1|10338.1|1079
1604545200000|2020-11-05 03:00:00|10361.1|10355.1|10369.1|10363.1|10372.1|10366.1|10354.1|10348.1|889
1604545500000|2020-11-05 03:05:00|10370.1|10364.1|10374.1|10368.1|10374.1|10368.1|10367.1|10361.1|624
1604545800000|2020-11-05 03:10:00|10373.1|10367.1|10368.1|10362.1|10376.1|10370.1|10365.1|10359.1|791
1604546100000|2020-11-05 03:15:00|10369.1|10363.1|10391.1|10385.1|10392.1|10386.1|10367.1|10361.1|1235
1604546400000|2020-11-05 03:20:00|10392.1|10386.1|10389.1|10383.1|10396.1|10390.1|10383.1|10377.1|913
1604546700000|2020-11-05 03:25:00|10388.1|10382.1|10380.1|10374.1|10389.1|10383.1|10377.1|10371.1|1248
1604547000000|2020-11-05 03:30:00|10381.1|10375.1|10397.1|10391.1|10400.1|10394.1|10380.1|10374.1|1030
1604547300000|2020-11-05 03:35:00|10396.1|10390.1|10397.1|10391.1|10398.1|10392.1|10391.1|10385.1|999
1604547600000|2020-11-05 03:40:00|10398.1|10392.1|10410.1|10404.1|10412.1|10406.1|10396.1|10390.1|1618
1604547900000|2020-11-05 03:45:00|10411.1|10405.1|10427.1|10421.1|10427.1|10421.1|10407.1|10401.1|1484
1604548200000|2020-11-05 03:50:00|10426.1|10420.1|10414.1|10408.1|10431.1|10425.1|10412.1|10406.1|1328
1604548500000|2020-11-05 03:55:00|10413.1|10407.1|10408.1|10402.1|10414.1|10408.1|10401.1|10395.1|1176
1604548800000|2020-11-05 04:00:00|10415.6|10392.2|10413.9|10390.5|10415.6|10392.2|10409.7|10386.3|0
1604549100000|2020-11-05 04:05:00|10413.8|10390.4|10415.4|10392|10417.6|10394.2|10410.8|10387.4|0
1604549400000|2020-11-05 04:10:00|10415.5|10392.1|10423|10399.6|10428|10404.6|10412.6|10389.2|0
1604549700000|2020-11-05 04:15:00|10424.6|10401.2|10423.4|10400|10431.3|10407.9|10423.2|10399.8|0
1604550000000|2020-11-05 04:20:00|10423.2|10399.8|10414.2|10390.8|10424.9|10401.5|10413.8|10390.4|0
1604550300000|2020-11-05 04:25:00|10414.5|10391.1|10404.3|10380.9|10414.6|10391.2|10404.2|10380.8|0
1604550600000|2020-11-05 04:30:00|10404.6|10381.2|10409.6|10386.2|10417.6|10394.2|10402.7|10379.3|0
1604550900000|2020-11-05 04:35:00|10410.4|10387|10417.2|10393.8|10419|10395.6|10409.6|10386.2|0
1604551200000|2020-11-05 04:40:00|10417.1|10393.7|10413.7|10390.3|10421.5|10398.1|10412.7|10389.3|0
1604551500000|2020-11-05 04:45:00|10413.8|10390.4|10413.4|10390|10418.8|10395.4|10410.7|10387.3|0
1604551800000|2020-11-05 04:50:00|10413.3|10389.9|10416.2|10392.8|10419.5|10396.1|10412.3|10388.9|0
1604552100000|2020-11-05 04:55:00|10416|10392.6|10416.5|10393.1|10419.7|10396.3|10415.9|10392.5|0
1604552400000|2020-11-05 05:00:00|10416.9|10393.5|10406.1|10400.1|10421.1|10415.1|10399.1|10392.3|2382
1604552700000|2020-11-05 05:05:00|10405.1|10399.1|10393.1|10387.1|10407.1|10401.1|10390.1|10384.1|922
1604553000000|2020-11-05 05:10:00|10394.1|10388.1|10412.1|10406.1|10413.1|10407.1|10390.1|10384.1|1298
1604553300000|2020-11-05 05:15:00|10411.1|10405.1|10417.1|10411.1|10420.1|10414.1|10407.1|10401.1|829
1604553600000|2020-11-05 05:20:00|10418.1|10412.1|10400.1|10394.1|10419.1|10413.1|10399.1|10393.1|745
1604553900000|2020-11-05 05:25:00|10401.1|10395.1|10405.1|10399.1|10405.1|10399.1|10396.1|10390.1|694
1604554200000|2020-11-05 05:30:00|10406.1|10400.1|10407.1|10401.1|10410.1|10404.1|10396.1|10390.1|1161
1604554500000|2020-11-05 05:35:00|10409.1|10403.1|10414.1|10408.1|10421.1|10415.1|10403.1|10397.1|961
1604554800000|2020-11-05 05:40:00|10415.1|10409.1|10416.1|10410.1|10418.1|10412.1|10404.1|10398.1|988
1604555100000|2020-11-05 05:45:00|10415.1|10409.1|10417.1|10411.1|10422.1|10416.1|10404.1|10398.1|697
1604555400000|2020-11-05 05:50:00|10418.1|10412.1|10436.1|10430.1|10438.1|10432.1|10417.1|10411.1|1350
1604555700000|2020-11-05 05:55:00|10435.1|10429.1|10438.1|10432.1|10446.1|10440.1|10434.1|10428.1|1357
1604556000000|2020-11-05 06:00:00|10437.1|10431.1|10428.1|10422.1|10444.1|10438.1|10422.1|10416.1|1284
1604556300000|2020-11-05 06:05:00|10429.1|10423.1|10424.1|10418.1|10433.1|10427.1|10420.1|10414.1|1060
1604556600000|2020-11-05 06:10:00|10425.1|10419.1|10414.1|10408.1|10427.1|10421.1|10412.1|10406.1|796
1604556900000|2020-11-05 06:15:00|10415.1|10409.1|10410.1|10404.1|10425.1|10419.1|10410.1|10404.1|545
1604557200000|2020-11-05 06:20:00|10409.1|10403.1|10414.1|10408.1|10415.1|10409.1|10409.1|10403.1|777
1604557500000|2020-11-05 06:25:00|10413.1|10407.1|10405.1|10399.1|10415.1|10409.1|10400.1|10394.1|757
1604557800000|2020-11-05 06:30:00|10404.1|10398.1|10406.1|10400.1|10410.1|10404.1|10398.1|10392.1|796
1604558100000|2020-11-05 06:35:00|10407.1|10401.1|10416.1|10410.1|10419.1|10413.1|10404.1|10398.1|779
1604558400000|2020-11-05 06:40:00|10415.1|10409.1|10425.1|10419.1|10426.1|10420.1|10415.1|10409.1|613
1604558700000|2020-11-05 06:45:00|10424.1|10418.1|10425.1|10419.1|10429.1|10423.1|10421.1|10415.1|524
1604559000000|2020-11-05 06:50:00|10424.1|10418.1|10418.1|10412.1|10425.1|10419.1|10417.1|10411.1|700
1604559300000|2020-11-05 06:55:00|10417.1|10411.1|10415.1|10409.1|10419.1|10413.1|10410.1|10404.1|772
1604559600000|2020-11-05 07:00:00|10416.1|10410.1|10437.1|10431.1|10447.1|10441.1|10412.1|10406.1|1716
1604559900000|2020-11-05 07:05:00|10436.1|10430.1|10422.1|10416.1|10440.1|10434.1|10421.1|10415.1|1244
1604560200000|2020-11-05 07:10:00|10421.1|10415.1|10436.1|10430.1|10438.1|10432.1|10420.1|10414.1|510
1604560500000|2020-11-05 07:15:00|10437.1|10431.1|10432.1|10426.1|10443.1|10437.1|10431.1|10425.1|621
1604560800000|2020-11-05 07:20:00|10431.1|10425.1|10443.1|10437.1|10443.1|10437.1|10430.1|10424.1|1200
1604561100000|2020-11-05 07:25:00|10442.1|10436.1|10462.1|10456.1|10462.1|10456.1|10440.1|10434.1|1127
1604561400000|2020-11-05 07:30:00|10461.1|10455.1|10440.1|10434.1|10462.1|10456.1|10432.1|10426.1|2460
1604561700000|2020-11-05 07:35:00|10441.1|10435.1|10447.1|10441.1|10451.1|10445.1|10440.1|10434.1|1508
1604562000000|2020-11-05 07:40:00|10448.1|10442.1|10437.1|10431.1|10462.1|10456.1|10436.1|10430.1|2575
1604562300000|2020-11-05 07:45:00|10438.1|10432.1|10453.1|10447.1|10455.1|10449.1|10438.1|10432.1|2523
1604562600000|2020-11-05 07:50:00|10454.1|10448.1|10439.1|10433.1|10454.1|10448.1|10434.1|10428.1|1797
1604562900000|2020-11-05 07:55:00|10440.1|10434.1|10452.1|10446.1|10452.1|10446.1|10439.1|10433.1|2784
1604563200000|2020-11-05 08:00:00|10450.1|10444.1|10450.1|10444.1|10469.1|10463.1|10447.1|10441.1|3271
1604563500000|2020-11-05 08:05:00|10451.1|10445.1|10499.1|10493.1|10506.1|10500.1|10450.1|10444.1|5384
1604563800000|2020-11-05 08:10:00|10500.1|10494.1|10494.1|10488.1|10502.1|10496.1|10488.1|10482.1|1969
1604564100000|2020-11-05 08:15:00|10493.1|10487.1|10502.1|10496.1|10508.1|10502.1|10493.1|10487.1|1259
1604564400000|2020-11-05 08:20:00|10503.1|10497.1|10522.1|10516.1|10522.1|10516.1|10501.1|10495.1|1215
1604564700000|2020-11-05 08:25:00|10524.1|10518.1|10535.1|10529.1|10535.1|10529.1|10514.1|10508.1|2960
1604565000000|2020-11-05 08:30:00|10536.7|10513.3|10538.9|10515.5|10539.2|10515.8|10523.1|10499.7|0
1604565300000|2020-11-05 08:35:00|10538.8|10515.4|10538.4|10515|10540.1|10516.7|10528.9|10505.5|0
1604565600000|2020-11-05 08:40:00|10538.1|10514.7|10514.5|10491.1|10540.9|10517.5|10514.5|10491.1|0
1604565900000|2020-11-05 08:45:00|10514.8|10491.4|10527|10503.6|10529.3|10505.9|10514.6|10491.2|0
1604566200000|2020-11-05 08:50:00|10528.7|10505.3|10516.8|10493.4|10531.8|10508.4|10514.9|10491.5|0
1604566500000|2020-11-05 08:55:00|10515.2|10491.8|10506.5|10483.1|10515.2|10491.8|10494.2|10470.8|0
1604566800000|2020-11-05 09:00:00|10506.7|10483.3|10488.9|10465.5|10508.3|10484.9|10486.7|10463.3|0
1604567100000|2020-11-05 09:05:00|10488.7|10465.3|10476.5|10453.1|10489.6|10466.2|10476.5|10453.1|0
1604567400000|2020-11-05 09:10:00|10476.7|10453.3|10475.8|10452.4|10479.4|10456|10470.4|10447|0
1604567700000|2020-11-05 09:15:00|10495.1|10489.1|10520.1|10514.1|10530.1|10524.1|10495.1|10489.1|1001
1604568000000|2020-11-05 09:20:00|10519.1|10513.1|10512.1|10506.1|10519.1|10513.1|10498.1|10492.1|571
1604568300000|2020-11-05 09:25:00|10509.1|10503.1|10519.1|10513.1|10519.1|10513.1|10508.1|10502.1|355
1604568600000|2020-11-05 09:30:00|10520.1|10514.1|10510.1|10504.1|10521.1|10515.1|10506.1|10500.1|511
1604568900000|2020-11-05 09:35:00|10509.1|10503.1|10537.1|10531.1|10538.1|10532.1|10509.1|10503.1|292
1604569200000|2020-11-05 09:40:00|10539.1|10533.1|10560.1|10554.1|10564.1|10558.1|10539.1|10533.1|867
1604569500000|2020-11-05 09:45:00|10559.1|10553.1|10562.1|10556.1|10566.1|10560.1|10558.1|10552.1|199
1604569800000|2020-11-05 09:50:00|10561.1|10555.1|10558.1|10552.1|10569.1|10563.1|10555.1|10549.1|399
1604570100000|2020-11-05 09:55:00|10559.1|10553.1|10567.1|10561.1|10568.1|10562.1|10553.1|10547.1|323
1604570400000|2020-11-05 10:00:00|10566.6|10560.6|10580.6|10574.6|10580.6|10574.6|10561.6|10555.6|384
1604570700000|2020-11-05 10:05:00|10580.1|10574.1|10585.6|10579.6|10593.6|10587.6|10578.6|10572.6|456
1604571000000|2020-11-05 10:10:00|10584.6|10578.6|10592.6|10586.6|10594.1|10588.1|10584.6|10578.6|132
1604571300000|2020-11-05 10:15:00|10593.1|10587.1|10602.6|10596.6|10606.6|10600.6|10589.6|10583.6|411
1604571600000|2020-11-05 10:20:00|10603.6|10597.6|10600.1|10594.1|10604.6|10598.6|10598.1|10592.1|282
1604571900000|2020-11-05 10:25:00|10600.6|10594.6|10589.1|10583.1|10600.6|10594.6|10586.6|10580.6|290
1604572200000|2020-11-05 10:30:00|10589.6|10583.6|10592.6|10586.6|10594.6|10588.6|10583.1|10577.1|186
1604572500000|2020-11-05 10:35:00|10593.1|10587.1|10589.6|10583.6|10601.6|10595.6|10588.1|10582.1|140
1604572800000|2020-11-05 10:40:00|10590.6|10584.6|10591.1|10585.1|10604.6|10598.6|10586.6|10580.6|151
1604573100000|2020-11-05 10:45:00|10589.6|10583.6|10587.1|10581.1|10591.1|10585.1|10584.6|10578.6|186
1604573400000|2020-11-05 10:50:00|10587.6|10581.6|10579.1|10573.1|10589.6|10583.6|10578.6|10572.6|163
1604573700000|2020-11-05 10:55:00|10578.6|10572.6|10586.1|10580.1|10587.1|10581.1|10572.6|10566.6|311
1604574000000|2020-11-05 11:00:00|10586.6|10580.6|10579.6|10573.6|10587.6|10581.6|10576.1|10570.1|218
1604574300000|2020-11-05 11:05:00|10578.6|10572.6|10585.1|10579.1|10601.6|10595.6|10577.1|10571.1|399
1604574600000|2020-11-05 11:10:00|10585.6|10579.6|10600.1|10594.1|10601.6|10595.6|10585.6|10579.6|440
1604574900000|2020-11-05 11:15:00|10600.6|10594.6|10601.6|10595.6|10607.6|10601.6|10597.1|10591.1|416
1604575200000|2020-11-05 11:20:00|10601.1|10595.1|10618.1|10612.1|10618.6|10612.6|10598.1|10592.1|354
1604575500000|2020-11-05 11:25:00|10618.6|10612.6|10625.6|10619.6|10625.6|10619.6|10612.6|10606.6|168
1604575800000|2020-11-05 11:30:00|10625.1|10619.1|10601.6|10595.6|10627.6|10621.6|10601.6|10595.6|321
1604576100000|2020-11-05 11:35:00|10601.1|10595.1|10602.6|10596.6|10605.1|10599.1|10597.1|10591.1|256
1604576400000|2020-11-05 11:40:00|10602.1|10596.1|10613.6|10607.6|10614.6|10608.6|10600.6|10594.6|169
1604576700000|2020-11-05 11:45:00|10613.1|10607.1|10596.1|10590.1|10624.6|10618.6|10594.1|10588.1|393
1604577000000|2020-11-05 11:50:00|10596.6|10590.6|10577.6|10571.6|10597.6|10591.6|10577.6|10571.6|342
1604577300000|2020-11-05 11:55:00|10578.1|10572.1|10585.1|10579.1|10594.6|10588.6|10577.6|10571.6|221
1604577600000|2020-11-05 12:00:00|10585.6|10579.6|10582.6|10576.6|10591.6|10585.6|10576.1|10570.1|116
1604577900000|2020-11-05 12:05:00|10582.1|10576.1|10583.6|10577.6|10586.6|10580.6|10577.6|10571.6|156
1604578200000|2020-11-05 12:10:00|10583.1|10577.1|10590.6|10584.6|10591.6|10585.6|10580.6|10574.6|272
1604578500000|2020-11-05 12:15:00|10591.1|10585.1|10586.6|10580.6|10593.6|10587.6|10586.1|10580.1|137
1604578800000|2020-11-05 12:20:00|10586.1|10580.1|10582.6|10576.6|10588.6|10582.6|10579.6|10573.6|165
1604579100000|2020-11-05 12:25:00|10582.1|10576.1|10587.1|10581.1|10588.1|10582.1|10576.6|10570.6|148
1604579400000|2020-11-05 12:30:00|10587.6|10581.6|10599.1|10593.1|10599.6|10593.6|10584.1|10578.1|102
1604579700000|2020-11-05 12:35:00|10599.6|10593.6|10592.6|10586.6|10602.1|10596.1|10590.1|10584.1|139
1604580000000|2020-11-05 12:40:00|10593.1|10587.1|10600.1|10594.1|10601.6|10595.6|10591.6|10585.6|66
1604580300000|2020-11-05 12:45:00|10600.6|10594.6|10596.1|10590.1|10602.6|10596.6|10594.6|10588.6|49
1604580600000|2020-11-05 12:50:00|10595.6|10589.6|10601.6|10595.6|10606.6|10600.6|10589.6|10583.6|104
1604580900000|2020-11-05 12:55:00|10601.1|10595.1|10610.1|10604.1|10612.1|10606.1|10601.1|10595.1|85
1604581200000|2020-11-05 13:00:00|10609.6|10603.6|10609.1|10603.1|10612.6|10606.6|10605.1|10599.1|102
1604581500000|2020-11-05 13:05:00|10609.6|10603.6|10610.6|10604.6|10614.6|10608.6|10607.6|10601.6|64
1604581800000|2020-11-05 13:10:00|10610.1|10604.1|10614.6|10608.6|10615.1|10609.1|10609.1|10603.1|91
1604582100000|2020-11-05 13:15:00|10615.1|10609.1|10604.1|10598.1|10615.6|10609.6|10602.6|10596.6|117
1604582400000|2020-11-05 13:20:00|10604.6|10598.6|10610.1|10604.1|10610.1|10604.1|10601.1|10595.1|69
1604582700000|2020-11-05 13:25:00|10609.6|10603.6|10606.1|10600.1|10610.6|10604.6|10603.1|10597.1|64
1604583000000|2020-11-05 13:30:00|10605.6|10599.6|10612.1|10606.1|10613.6|10607.6|10603.6|10597.6|31
1604583300000|2020-11-05 13:35:00|10612.6|10606.6|10603.1|10597.1|10616.1|10610.1|10602.6|10596.6|90
1604583600000|2020-11-05 13:40:00|10603.6|10597.6|10602.1|10596.1|10607.6|10601.6|10597.1|10591.1|66
1604583900000|2020-11-05 13:45:00|10602.6|10596.6|10613.6|10607.6|10616.6|10610.6|10602.1|10596.1|90
1604584200000|2020-11-05 13:50:00|10614.1|10608.1|10629.6|10623.6|10631.6|10625.6|10614.1|10608.1|304
1604584500000|2020-11-05 13:55:00|10628.6|10622.6|10621.6|10615.6|10630.1|10624.1|10621.6|10615.6|121
1604584800000|2020-11-05 14:00:00|10620.6|10614.6|10622.1|10616.1|10627.1|10621.1|10618.6|10612.6|119
1604585100000|2020-11-05 14:05:00|10621.6|10615.6|10610.1|10604.1|10623.6|10617.6|10605.6|10599.6|333
1604585400000|2020-11-05 14:10:00|10609.6|10603.6|10607.1|10601.1|10609.6|10603.6|10602.1|10596.1|185
1604585700000|2020-11-05 14:15:00|10606.6|10600.6|10604.1|10598.1|10609.1|10603.1|10602.6|10596.6|274
1604586000000|2020-11-05 14:20:00|10603.6|10597.6|10620.1|10614.1|10620.6|10614.6|10597.6|10591.6|256
1604586300000|2020-11-05 14:25:00|10619.6|10613.6|10628.1|10622.1|10630.1|10624.1|10618.6|10612.6|171
1604586600000|2020-11-05 14:30:00|10627.6|10621.6|10576.1|10570.1|10630.1|10624.1|10572.6|10566.6|1149
1604586900000|2020-11-05 14:35:00|10576.6|10570.6|10589.6|10583.6|10590.1|10584.1|10565.6|10559.6|962
1604587200000|2020-11-05 14:40:00|10589.1|10583.1|10569.6|10563.6|10594.6|10588.6|10565.6|10559.6|740
1604587500000|2020-11-05 14:45:00|10569.1|10563.1|10574.6|10568.6|10582.1|10576.1|10564.1|10558.1|440
1604587800000|2020-11-05 14:50:00|10575.1|10569.1|10584.1|10578.1|10591.1|10585.1|10572.6|10566.6|297
1604588100000|2020-11-05 14:55:00|10584.6|10578.6|10569.6|10563.6|10590.1|10584.1|10569.6|10563.6|450
1604588400000|2020-11-05 15:00:00|10570.1|10564.1|10565.6|10559.6|10580.6|10574.6|10565.1|10559.1|532
1604588700000|2020-11-05 15:05:00|10565.1|10559.1|10572.1|10566.1|10576.6|10570.6|10561.6|10555.6|528
1604589000000|2020-11-05 15:10:00|10572.6|10566.6|10563.1|10557.1|10573.6|10567.6|10560.6|10554.6|456
1604589300000|2020-11-05 15:15:00|10562.6|10556.6|10591.1|10585.1|10591.6|10585.6|10561.6|10555.6|585
1604589600000|2020-11-05 15:20:00|10590.6|10584.6|10576.6|10570.6|10590.6|10584.6|10575.1|10569.1|340
1604589900000|2020-11-05 15:25:00|10576.1|10570.1|10536.1|10530.1|10576.6|10570.6|10536.1|10530.1|572
1604590200000|2020-11-05 15:30:00|10536.6|10530.6|10546.1|10540.1|10552.6|10546.6|10533.6|10527.6|339
1604590500000|2020-11-05 15:35:00|10545.6|10539.6|10539.1|10533.1|10551.6|10545.6|10536.6|10530.6|309
1604590800000|2020-11-05 15:40:00|10538.6|10532.6|10554.6|10548.6|10557.6|10551.6|10531.6|10525.6|292
1604591100000|2020-11-05 15:45:00|10555.1|10549.1|10555.6|10549.6|10559.6|10553.6|10543.1|10537.1|247
1604591400000|2020-11-05 15:50:00|10555.1|10549.1|10553.6|10547.6|10561.1|10555.1|10552.1|10546.1|127
1604591700000|2020-11-05 15:55:00|10553.1|10547.1|10563.1|10557.1|10565.6|10559.6|10553.1|10547.1|208
1604592000000|2020-11-05 16:00:00|10566.1|10560.1|10552.1|10546.1|10566.1|10560.1|10550.1|10544.1|278
1604592300000|2020-11-05 16:05:00|10551.1|10545.1|10547.1|10541.1|10556.1|10550.1|10547.1|10541.1|470
1604592600000|2020-11-05 16:10:00|10546.1|10540.1|10540.1|10534.1|10552.1|10546.1|10535.1|10529.1|424
1604592900000|2020-11-05 16:15:00|10541.1|10535.1|10541.1|10535.1|10547.1|10541.1|10540.1|10534.1|427
1604593200000|2020-11-05 16:20:00|10542.1|10536.1|10552.1|10546.1|10554.1|10548.1|10537.1|10531.1|480
1604593500000|2020-11-05 16:25:00|10553.1|10547.1|10552.1|10546.1|10558.1|10552.1|10550.1|10544.1|391
1604593800000|2020-11-05 16:30:00|10553.1|10547.1|10555.1|10549.1|10556.1|10550.1|10549.1|10543.1|415
1604594100000|2020-11-05 16:35:00|10554.1|10548.1|10538.1|10532.1|10555.1|10549.1|10538.1|10532.1|428
1604594400000|2020-11-05 16:40:00|10537.1|10531.1|10546.1|10540.1|10547.1|10541.1|10533.1|10527.1|303
1604594700000|2020-11-05 16:45:00|10547.1|10541.1|10561.1|10555.1|10561.1|10555.1|10546.1|10540.1|173
1604595000000|2020-11-05 16:50:00|10560.1|10554.1|10554.1|10548.1|10568.1|10562.1|10552.1|10546.1|186
1604595300000|2020-11-05 16:55:00|10556.1|10550.1|10554.1|10548.1|10565.1|10559.1|10551.1|10545.1|393
1604595600000|2020-11-05 17:00:00|10555.1|10549.1|10542.1|10536.1|10555.1|10549.1|10541.1|10535.1|207
1604595900000|2020-11-05 17:05:00|10540.1|10534.1|10532.1|10526.1|10543.1|10537.1|10526.1|10520.1|409
1604596200000|2020-11-05 17:10:00|10533.1|10527.1|10529.1|10523.1|10534.1|10528.1|10521.1|10515.1|293
1604596500000|2020-11-05 17:15:00|10526.1|10520.1|10524.1|10518.1|10529.1|10523.1|10521.1|10515.1|190
1604596800000|2020-11-05 17:20:00|10525.1|10519.1|10525.1|10519.1|10527.1|10521.1|10512.1|10506.1|319
1604597100000|2020-11-05 17:25:00|10524.1|10518.1|10520.1|10514.1|10527.1|10521.1|10519.1|10513.1|230
1604597400000|2020-11-05 17:30:00|10519.1|10513.1|10519.1|10513.1|10524.1|10518.1|10516.1|10510.1|166
1604597700000|2020-11-05 17:35:00|10520.1|10514.1|10530.1|10524.1|10531.1|10525.1|10519.1|10513.1|141
1604598000000|2020-11-05 17:40:00|10529.1|10523.1|10537.1|10531.1|10538.1|10532.1|10524.1|10518.1|103
1604598300000|2020-11-05 17:45:00|10539.1|10533.1|10543.1|10537.1|10544.1|10538.1|10538.1|10532.1|58
1604598600000|2020-11-05 17:50:00|10544.1|10538.1|10547.1|10541.1|10553.1|10547.1|10543.1|10537.1|101
1604598900000|2020-11-05 17:55:00|10546.1|10540.1|10544.1|10538.1|10549.1|10543.1|10543.1|10537.1|97
1604599200000|2020-11-05 18:00:00|10543.1|10537.1|10553.1|10547.1|10559.1|10553.1|10543.1|10537.1|171
1604599500000|2020-11-05 18:05:00|10552.1|10546.1|10547.1|10541.1|10556.1|10550.1|10547.1|10541.1|86
1604599800000|2020-11-05 18:10:00|10548.1|10542.1|10541.1|10535.1|10551.1|10545.1|10541.1|10535.1|202
1604600100000|2020-11-05 18:15:00|10540.1|10534.1|10534.1|10528.1|10540.1|10534.1|10532.1|10526.1|161
1604600400000|2020-11-05 18:20:00|10535.1|10529.1|10531.1|10525.1|10540.1|10534.1|10529.1|10523.1|155
1604600700000|2020-11-05 18:25:00|10532.1|10526.1|10531.1|10525.1|10533.1|10527.1|10530.1|10524.1|54
1604601000000|2020-11-05 18:30:00|10532.1|10526.1|10531.1|10525.1|10536.1|10530.1|10530.1|10524.1|77
1604601300000|2020-11-05 18:35:00|10532.1|10526.1|10532.1|10526.1|10538.1|10532.1|10532.1|10526.1|59
1604601600000|2020-11-05 18:40:00|10533.1|10527.1|10544.1|10538.1|10544.1|10538.1|10533.1|10527.1|27
1604601900000|2020-11-05 18:45:00|10543.1|10537.1|10551.1|10545.1|10551.1|10545.1|10543.1|10537.1|64
1604602200000|2020-11-05 18:50:00|10550.1|10544.1|10548.1|10542.1|10553.1|10547.1|10545.1|10539.1|191
1604602500000|2020-11-05 18:55:00|10549.1|10543.1|10562.7|10539.3|10565.1|10559.1|10549.1|10539.3|369
1604602800000|2020-11-05 19:00:00|10562.8|10539.4|10580.8|10557.4|10582|10558.6|10562.4|10539|0
1604603100000|2020-11-05 19:05:00|10580.7|10557.3|10572.4|10549|10581.4|10558|10568.7|10545.3|0
1604603400000|2020-11-05 19:10:00|10572.5|10549.1|10577.4|10554|10579.5|10556.1|10571.2|10547.8|0
1604603700000|2020-11-05 19:15:00|10577.6|10554.2|10588.7|10565.3|10588.9|10565.5|10577.3|10553.9|0
1604604000000|2020-11-05 19:20:00|10588.6|10565.2|10599.4|10576|10600.3|10576.9|10584.7|10561.3|0
1604604300000|2020-11-05 19:25:00|10599.5|10576.1|10608.1|10584.7|10609.2|10585.8|10598.4|10575|0
1604604600000|2020-11-05 19:30:00|10608.3|10584.9|10607.4|10584|10610.5|10587.1|10603.9|10580.5|0
1604604900000|2020-11-05 19:35:00|10607.3|10583.9|10606.8|10583.4|10611.5|10588.1|10598.8|10575.4|0
1604605200000|2020-11-05 19:40:00|10606.9|10583.5|10622|10598.6|10623.5|10600.1|10606.5|10583.1|0
1604605500000|2020-11-05 19:45:00|10621.7|10598.3|10613.1|10589.7|10622.1|10598.7|10612.8|10589.4|0
1604605800000|2020-11-05 19:50:00|10613.2|10589.8|10612.5|10589.1|10613.9|10590.5|10606.2|10582.8|0
1604606100000|2020-11-05 19:55:00|10612.4|10589|10617.5|10594.1|10618.5|10595.1|10605|10581.6|0
1604606400000|2020-11-05 20:00:00|10617.4|10594|10609|10585.6|10617.4|10594|10608.8|10585.4|0
1604606700000|2020-11-05 20:05:00|10609.1|10585.7|10604.4|10581|10610.9|10587.5|10600.5|10577.1|0
1604607000000|2020-11-05 20:10:00|10604.5|10581.1|10592.2|10568.8|10606.9|10583.5|10592.1|10568.7|0
1604607300000|2020-11-05 20:15:00|10592.3|10568.9|10594.1|10570.7|10598.7|10575.3|10590.5|10567.1|0
1604607600000|2020-11-05 20:20:00|10594.2|10570.8|10597.3|10573.9|10603.2|10579.8|10593.8|10570.4|0
1604607900000|2020-11-05 20:25:00|10597.6|10574.2|10592.2|10568.8|10598|10574.6|10588.8|10565.4|0
1604608200000|2020-11-05 20:30:00|10593.5|10570.1|10579.3|10555.9|10593.8|10570.4|10579.1|10555.7|0
1604608500000|2020-11-05 20:35:00|10579.4|10556|10570.4|10547|10580.8|10557.4|10568|10544.6|0
1604608800000|2020-11-05 20:40:00|10570.3|10546.9|10572.7|10549.3|10575.1|10551.7|10569.9|10546.5|0
1604609100000|2020-11-05 20:45:00|10572.3|10548.9|10574.8|10551.4|10575.1|10551.7|10567.2|10543.8|0
1604609400000|2020-11-05 20:50:00|10574.1|10550.7|10584.1|10560.7|10585|10561.6|10573.7|10550.3|0
1604609700000|2020-11-05 20:55:00|10584|10560.6|10579|10555.6|10587.3|10563.9|10576|10552.6|0
1604610000000|2020-11-05 21:00:00|10579.6|10556.2|10583.3|10559.9|10587.5|10564.1|10578.5|10555.1|0
1604610300000|2020-11-05 21:05:00|10583.8|10560.4|10586.4|10563|10588.6|10565.2|10582.7|10559.3|0
1604610600000|2020-11-05 21:10:00|10585.9|10562.5|10599.7|10576.3|10601|10577.6|10584.3|10560.9|0
1604610900000|2020-11-05 21:15:00|10599.8|10576.4|10597.4|10574|10599.8|10576.4|10597.2|10573.8|0
1604611200000|2020-11-05 21:20:00|10597.3|10573.9|10594.3|10570.9|10597.3|10573.9|10594.3|10570.9|0
1604611500000|2020-11-05 21:25:00|10594.4|10571|10596.2|10572.8|10596.3|10572.9|10593.3|10569.9|0
1604611800000|2020-11-05 21:30:00|10597.3|10573.9|10594.6|10571.2|10599.4|10576|10592|10568.6|0
1604612100000|2020-11-05 21:35:00|10595.1|10571.7|10599.4|10576|10599.9|10576.5|10594.6|10571.2|0
1604612400000|2020-11-05 21:40:00|10598.8|10575.4|10599.4|10576|10603.1|10579.7|10598.8|10575.4|0
1604612700000|2020-11-05 21:45:00|10601|10577.6|10602|10578.6|10602.5|10579.1|10596.7|10573.3|0
1604613000000|2020-11-05 21:50:00|10601.5|10578.1|10604.1|10580.7|10605.2|10581.8|10601|10577.6|0
1604613300000|2020-11-05 21:55:00|10603.6|10580.2|10599.2|10575.8|10605.2|10581.8|10598.3|10574.9|0
1604613600000|2020-11-05 22:00:00|10599.1|10575.7|10597.9|10574.5|10599.5|10576.1|10597.9|10574.5|0
1604613900000|2020-11-05 22:05:00|10597.8|10574.4|10598.5|10575.1|10598.6|10575.2|10597.6|10574.2|0
1604614200000|2020-11-05 22:10:00|10598.3|10574.9|10596.5|10573.1|10599.5|10576.1|10595.3|10571.9|0
1604614500000|2020-11-05 22:15:00|10596.6|10573.2|10596.5|10573.1|10596.7|10573.3|10595.8|10572.4|0
1604614800000|2020-11-05 22:20:00|10596.6|10573.2|10596.8|10573.4|10596.9|10573.5|10596.4|10573|0
1604615100000|2020-11-05 22:25:00|10596.7|10573.3|10597.5|10574.1|10597.6|10574.2|10596.7|10573.3|0
1604615400000|2020-11-05 22:30:00|10597.6|10574.2|10599|10575.6|10599.2|10575.8|10597.6|10574.2|0
1604615700000|2020-11-05 22:35:00|10598.9|10575.5|10598|10574.6|10598.9|10575.5|10597.3|10573.9|0
1604616000000|2020-11-05 22:40:00|10598.4|10575|10598.5|10575.1|10598.5|10575.1|10598.2|10574.8|0
1604616300000|2020-11-05 22:45:00|10598.1|10574.7|10598.2|10574.8|10598.9|10575.5|10598|10574.6|0
1604616600000|2020-11-05 22:50:00|10598.1|10574.7|10596.5|10573.1|10598.1|10574.7|10595.5|10572.1|0
1604616900000|2020-11-05 22:55:00|10596.4|10573|10597.2|10573.8|10597.2|10573.8|10594.6|10571.2|0
1604617200000|2020-11-05 23:00:00|10593.6|10570.2|10582.8|10559.4|10593.6|10570.2|10582.2|10558.8|0
1604617500000|2020-11-05 23:05:00|10582.5|10559.1|10585.9|10562.5|10585.9|10562.5|10581.7|10558.3|0
1604617800000|2020-11-05 23:10:00|10586.2|10562.8|10582.5|10559.1|10589.1|10565.7|10581.7|10558.3|0
1604618100000|2020-11-05 23:15:00|10582.2|10558.8|10587.5|10564.1|10587.5|10564.1|10581.7|10558.3|0
1604618400000|2020-11-05 23:20:00|10584.9|10561.5|10583.3|10559.9|10587.5|10564.1|10583.3|10559.9|0
1604618700000|2020-11-05 23:25:00|10583.8|10560.4|10573.8|10550.4|10583.8|10560.4|10573|10549.6|0
1604619000000|2020-11-05 23:30:00|10574|10550.6|10567.4|10544|10574.8|10551.4|10566.9|10543.5|0
1604619300000|2020-11-05 23:35:00|10567.2|10543.8|10568.5|10545.1|10571.7|10548.3|10565.9|10542.5|0
1604619600000|2020-11-05 23:40:00|10568.8|10545.4|10560.3|10536.9|10573.2|10549.8|10549|10525.6|0
1604619900000|2020-11-05 23:45:00|10560.1|10536.7|10555.8|10532.4|10561.9|10538.5|10539.2|10515.8|0
1604620200000|2020-11-05 23:50:00|10556.9|10533.5|10569.6|10546.2|10572.5|10549.1|10555.8|10532.4|0
1604620500000|2020-11-05 23:55:00|10569.3|10545.9|10574|10550.6|10578|10554.6|10562.2|10538.8|0
1604620800000|2020-11-06 00:00:00|10573.5|10550.1|10568.1|10544.7|10579.1|10555.7|10555.4|10532|0
1604621100000|2020-11-06 00:05:00|10567|10543.6|10569.9|10546.5|10572.8|10549.4|10563.9|10540.5|0
1604621400000|2020-11-06 00:10:00|10569.7|10546.3|10566.5|10543.1|10573.4|10550|10564.9|10541.5|0
1604621700000|2020-11-06 00:15:00|10567|10543.6|10561.6|10538.2|10567.5|10544.1|10558.4|10535|0
1604622000000|2020-11-06 00:20:00|10562|10538.6|10561.7|10538.3|10565.2|10541.8|10558|10534.6|0
1604622300000|2020-11-06 00:25:00|10561.4|10538|10551.3|10527.9|10562|10538.6|10549|10525.6|0
1604622600000|2020-11-06 00:30:00|10551.4|10528|10551.1|10527.7|10552.8|10529.4|10543|10519.6|0
1604622900000|2020-11-06 00:35:00|10551.9|10528.5|10552.7|10529.3|10556.3|10532.9|10550.1|10526.7|0
1604623200000|2020-11-06 00:40:00|10552.6|10529.2|10553.4|10530|10554.5|10531.1|10546.6|10523.2|0
1604623500000|2020-11-06 00:45:00|10552.6|10529.2|10562.9|10539.5|10564|10540.6|10550.3|10526.9|0
1604623800000|2020-11-06 00:50:00|10562.8|10539.4|10565.9|10542.5|10566|10542.6|10556.7|10533.3|0
1604624100000|2020-11-06 00:55:00|10565.8|10542.4|10533.8|10510.4|10565.8|10542.4|10533.8|10510.4|0
1604624400000|2020-11-06 01:00:00|10534.7|10511.3|10528.4|10505|10541.5|10518.1|10527.8|10504.4|0
1604624700000|2020-11-06 01:05:00|10528.5|10505.1|10527.6|10504.2|10533.7|10510.3|10522.7|10499.3|0
1604625000000|2020-11-06 01:10:00|10528.4|10505|10527.8|10504.4|10533.2|10509.8|10524.9|10501.5|0
1604625300000|2020-11-06 01:15:00|10533.6|10510.2|10493.2|10487.2|10533.9|10510.5|10489.2|10483.2|2243
1604625600000|2020-11-06 01:20:00|10492.2|10486.2|10493.2|10487.2|10499.2|10493.2|10482.2|10476.2|1321
1604625900000|2020-11-06 01:25:00|10494.2|10488.2|10507.2|10501.2|10513.2|10507.2|10491.2|10485.2|1644
1604626200000|2020-11-06 01:30:00|10504.2|10498.2|10457.2|10451.2|10511.2|10505.2|10451.2|10445.2|3219
1604626500000|2020-11-06 01:35:00|10458.2|10452.2|10448.2|10442.2|10464.2|10458.2|10445.2|10439.2|2078
1604626800000|2020-11-06 01:40:00|10447.2|10441.2|10483.2|10477.2|10487.2|10481.2|10444.2|10438.2|3077
1604627100000|2020-11-06 01:45:00|10484.2|10478.2|10479.2|10473.2|10497.2|10491.2|10464.2|10458.2|2114
1604627400000|2020-11-06 01:50:00|10480.2|10474.2|10515.2|10509.2|10519.2|10513.2|10476.2|10470.2|2220
1604627700000|2020-11-06 01:55:00|10516.2|10510.2|10501.2|10495.2|10522.2|10516.2|10499.2|10493.2|2265
1604628000000|2020-11-06 02:00:00|10502.2|10496.2|10494.2|10488.2|10521.2|10515.2|10491.2|10485.2|1751
1604628300000|2020-11-06 02:05:00|10495.2|10489.2|10507.2|10501.2|10516.2|10510.2|10493.2|10487.2|1329
1604628600000|2020-11-06 02:10:00|10506.2|10500.2|10497.2|10491.2|10522.2|10516.2|10490.2|10484.2|1402
1604628900000|2020-11-06 02:15:00|10496.2|10490.2|10490.2|10484.2|10507.2|10501.2|10487.2|10481.2|1246
1604629200000|2020-11-06 02:20:00|10489.2|10483.2|10488.2|10482.2|10495.2|10489.2|10476.2|10470.2|1171
1604629500000|2020-11-06 02:25:00|10489.2|10483.2|10482.2|10476.2|10503.2|10497.2|10481.2|10475.2|1072
1604629800000|2020-11-06 02:30:00|10483.2|10477.2|10480.2|10474.2|10484.2|10478.2|10468.2|10462.2|865
1604630100000|2020-11-06 02:35:00|10478.2|10472.2|10462.2|10456.2|10489.2|10483.2|10462.2|10456.2|948
1604630400000|2020-11-06 02:40:00|10463.2|10457.2|10465.2|10459.2|10471.2|10465.2|10459.2|10453.2|1104
1604630700000|2020-11-06 02:45:00|10464.2|10458.2|10460.2|10454.2|10467.2|10461.2|10451.2|10445.2|1907
1604631000000|2020-11-06 02:50:00|10461.2|10455.2|10479.2|10473.2|10482.2|10476.2|10461.2|10455.2|1309
1604631300000|2020-11-06 02:55:00|10480.2|10474.2|10488.2|10482.2|10495.2|10489.2|10476.2|10470.2|1314
1604631600000|2020-11-06 03:00:00|10489.2|10483.2|10484.2|10478.2|10493.2|10487.2|10479.2|10473.2|1095
1604631900000|2020-11-06 03:05:00|10483.2|10477.2|10493.2|10487.2|10494.2|10488.2|10475.2|10469.2|1343
1604632200000|2020-11-06 03:10:00|10492.2|10486.2|10479.2|10473.2|10498.2|10492.2|10479.2|10473.2|562
1604632500000|2020-11-06 03:15:00|10480.2|10474.2|10469.2|10463.2|10484.2|10478.2|10466.2|10460.2|903
1604632800000|2020-11-06 03:20:00|10468.2|10462.2|10469.2|10463.2|10473.2|10467.2|10464.2|10458.2|1057
1604633100000|2020-11-06 03:25:00|10468.2|10462.2|10451.2|10445.2|10468.2|10462.2|10447.2|10441.2|818
1604633400000|2020-11-06 03:30:00|10450.2|10444.2|10457.2|10451.2|10458.2|10452.2|10447.2|10441.2|832
1604633700000|2020-11-06 03:35:00|10456.2|10450.2|10457.2|10451.2|10461.2|10455.2|10455.2|10449.2|477
1604634000000|2020-11-06 03:40:00|10458.2|10452.2|10463.2|10457.2|10465.2|10459.2|10451.2|10445.2|1255
1604634300000|2020-11-06 03:45:00|10462.2|10456.2|10454.2|10448.2|10465.2|10459.2|10451.2|10445.2|1029
1604634600000|2020-11-06 03:50:00|10453.2|10447.2|10449.2|10443.2|10455.2|10449.2|10447.2|10441.2|964
1604634900000|2020-11-06 03:55:00|10448.2|10442.2|10450.2|10444.2|10456.2|10450.2|10443.2|10437.2|606
1604635200000|2020-11-06 04:00:00|10463.1|10439.7|10455.8|10432.4|10472.7|10449.3|10455.8|10432.4|0
1604635500000|2020-11-06 04:05:00|10455.6|10432.2|10452.9|10429.5|10462|10438.6|10451.5|10428.1|0
1604635800000|2020-11-06 04:10:00|10454.5|10431.1|10456.5|10433.1|10457.7|10434.3|10450.2|10426.8|0
1604636100000|2020-11-06 04:15:00|10456.6|10433.2|10463.6|10440.2|10463.6|10440.2|10455.3|10431.9|0
1604636400000|2020-11-06 04:20:00|10463.8|10440.4|10464.4|10441|10467.1|10443.7|10460.6|10437.2|0
1604636700000|2020-11-06 04:25:00|10464.5|10441.1|10466.4|10443|10467.1|10443.7|10461.6|10438.2|0
1604637000000|2020-11-06 04:30:00|10466.5|10443.1|10468.7|10445.3|10469.4|10446|10461.4|10438|0
1604637300000|2020-11-06 04:35:00|10468.9|10445.5|10465.3|10441.9|10469.4|10446|10462.6|10439.2|0
1604637600000|2020-11-06 04:40:00|10465.4|10442|10459.1|10435.7|10466.4|10443|10454.1|10430.7|0
1604637900000|2020-11-06 04:45:00|10459.2|10435.8|10453.5|10430.1|10459.2|10435.8|10453.5|10430.1|0
1604638200000|2020-11-06 04:50:00|10453.7|10430.3|10457|10433.6|10459.7|10436.3|10451.5|10428.1|0
1604638500000|2020-11-06 04:55:00|10457.8|10434.4|10454.2|10430.8|10458.9|10435.5|10451.6|10428.2|0
1604638800000|2020-11-06 05:00:00|10453.3|10429.9|10447.2|10441.2|10453.3|10445.2|10427.2|10421.2|2341
1604639100000|2020-11-06 05:05:00|10448.2|10442.2|10459.2|10453.2|10459.2|10453.2|10443.2|10437.2|884
1604639400000|2020-11-06 05:10:00|10458.2|10452.2|10456.2|10450.2|10463.2|10457.2|10451.2|10445.2|681
1604639700000|2020-11-06 05:15:00|10457.2|10451.2|10452.2|10446.2|10466.2|10460.2|10451.2|10445.2|577
1604640000000|2020-11-06 05:20:00|10451.2|10445.2|10451.2|10445.2|10463.2|10457.2|10450.2|10444.2|1576
1604640300000|2020-11-06 05:25:00|10452.2|10446.2|10466.2|10460.2|10466.2|10460.2|10450.2|10444.2|549
1604640600000|2020-11-06 05:30:00|10465.2|10459.2|10456.2|10450.2|10470.2|10464.2|10453.2|10447.2|846
1604640900000|2020-11-06 05:35:00|10457.2|10451.2|10440.2|10434.2|10459.2|10453.2|10439.2|10433.2|1022
1604641200000|2020-11-06 05:40:00|10439.2|10433.2|10435.2|10429.2|10440.2|10434.2|10432.2|10426.2|916
1604641500000|2020-11-06 05:45:00|10434.2|10428.2|10424.2|10418.2|10435.2|10429.2|10415.2|10409.2|1536
1604641800000|2020-11-06 05:50:00|10425.2|10419.2|10438.2|10432.2|10439.2|10433.2|10421.2|10415.2|739
1604642100000|2020-11-06 05:55:00|10439.2|10433.2|10448.2|10442.2|10453.2|10447.2|10439.2|10433.2|1160
1604642400000|2020-11-06 06:00:00|10447.2|10441.2|10450.2|10444.2|10452.2|10446.2|10441.2|10435.2|771
1604642700000|2020-11-06 06:05:00|10449.2|10443.2|10442.2|10436.2|10451.2|10445.2|10440.2|10434.2|755
1604643000000|2020-11-06 06:10:00|10443.2|10437.2|10457.2|10451.2|10458.2|10452.2|10440.2|10434.2|811
1604643300000|2020-11-06 06:15:00|10458.2|10452.2|10459.2|10453.2|10462.2|10456.2|10454.2|10448.2|719
1604643600000|2020-11-06 06:20:00|10458.2|10452.2|10450.2|10444.2|10460.2|10454.2|10448.2|10442.2|601
1604643900000|2020-11-06 06:25:00|10452.2|10446.2|10449.2|10443.2|10458.2|10452.2|10445.2|10439.2|432
1604644200000|2020-11-06 06:30:00|10450.2|10444.2|10458.2|10452.2|10462.2|10456.2|10450.2|10444.2|597
1604644500000|2020-11-06 06:35:00|10459.2|10453.2|10462.2|10456.2|10463.2|10457.2|10458.2|10452.2|331
1604644800000|2020-11-06 06:40:00|10463.2|10457.2|10477.2|10471.2|10477.2|10471.2|10461.2|10455.2|640
1604645100000|2020-11-06 06:45:00|10476.2|10470.2|10473.2|10467.2|10477.2|10471.2|10467.2|10461.2|930
1604645400000|2020-11-06 06:50:00|10472.2|10466.2|10472.2|10466.2|10476.2|10470.2|10469.2|10463.2|407
1604645700000|2020-11-06 06:55:00|10471.2|10465.2|10473.2|10467.2|10478.2|10472.2|10470.2|10464.2|396
1604646000000|2020-11-06 07:00:00|10471.2|10465.2|10477.2|10471.2|10480.2|10474.2|10469.2|10463.2|1548
1604646300000|2020-11-06 07:05:00|10476.2|10470.2|10477.2|10471.2|10481.2|10475.2|10471.2|10465.2|372
1604646600000|2020-11-06 07:10:00|10478.2|10472.2|10473.2|10467.2|10483.2|10477.2|10470.2|10464.2|1007
1604646900000|2020-11-06 07:15:00|10472.2|10466.2|10473.2|10467.2|10474.2|10468.2|10469.2|10463.2|1303
1604647200000|2020-11-06 07:20:00|10474.2|10468.2|10475.2|10469.2|10478.2|10472.2|10468.2|10462.2|877
1604647500000|2020-11-06 07:25:00|10477.2|10471.2|10490.2|10484.2|10490.2|10484.2|10474.2|10468.2|681
1604647800000|2020-11-06 07:30:00|10491.2|10485.2|10493.2|10487.2|10497.2|10491.2|10485.2|10479.2|1269
1604648100000|2020-11-06 07:35:00|10492.2|10486.2|10492.2|10486.2|10497.2|10491.2|10487.2|10481.2|603
1604648400000|2020-11-06 07:40:00|10493.2|10487.2|10492.2|10486.2|10497.2|10491.2|10489.2|10483.2|885
1604648700000|2020-11-06 07:45:00|10491.2|10485.2|10481.2|10475.2|10493.2|10487.2|10481.2|10475.2|728
1604649000000|2020-11-06 07:50:00|10482.2|10476.2|10474.2|10468.2|10482.2|10476.2|10472.2|10466.2|778
1604649300000|2020-11-06 07:55:00|10473.2|10467.2|10483.2|10477.2|10485.2|10479.2|10473.2|10467.2|1215
1604649600000|2020-11-06 08:00:00|10484.2|10478.2|10499.2|10493.2|10500.2|10494.2|10483.2|10477.2|987
1604649900000|2020-11-06 08:05:00|10500.2|10494.2|10531.2|10525.2|10531.2|10525.2|10499.2|10493.2|3099
1604650200000|2020-11-06 08:10:00|10530.2|10524.2|10503.2|10497.2|10532.2|10526.2|10502.2|10496.2|2811
1604650500000|2020-11-06 08:15:00|10505.2|10499.2|10496.2|10490.2|10510.2|10504.2|10493.2|10487.2|1503
1604650800000|2020-11-06 08:20:00|10497.2|10491.2|10487.2|10481.2|10499.2|10493.2|10484.2|10478.2|925
1604651100000|2020-11-06 08:25:00|10486.2|10480.2|10506.2|10500.2|10511.2|10505.2|10486.2|10480.2|1726
1604651400000|2020-11-06 08:30:00|10510.3|10486.9|10501.7|10478.3|10515.2|10491.8|10501.1|10477.7|0
1604651700000|2020-11-06 08:35:00|10501.5|10478.1|10497.9|10474.5|10504.1|10480.7|10492.2|10468.8|0
1604652000000|2020-11-06 08:40:00|10498.2|10474.8|10490.3|10466.9|10498.2|10474.8|10483.6|10460.2|0
1604652300000|2020-11-06 08:45:00|10490.1|10466.7|10489.5|10466.1|10498.2|10474.8|10482.8|10459.4|0
1604652600000|2020-11-06 08:50:00|10489.9|10466.5|10487.7|10464.3|10494.4|10471|10487.1|10463.7|0
1604652900000|2020-11-06 08:55:00|10487.4|10464|10480.7|10457.3|10488.2|10464.8|10469.3|10445.9|0
1604653200000|2020-11-06 09:00:00|10480.5|10457.1|10474|10450.6|10484.8|10461.4|10469.7|10446.3|0
1604653500000|2020-11-06 09:05:00|10473.8|10450.4|10455.9|10432.5|10477.2|10453.8|10453.5|10430.1|0
1604653800000|2020-11-06 09:10:00|10456.1|10432.7|10464.1|10440.7|10465.8|10442.4|10453|10429.6|0
1604654100000|2020-11-06 09:15:00|10486.2|10480.2|10461.2|10455.2|10486.2|10480.2|10440.2|10434.2|560
1604654400000|2020-11-06 09:20:00|10462.2|10456.2|10469.2|10463.2|10469.2|10463.2|10462.2|10456.2|607
1604654700000|2020-11-06 09:25:00|10468.2|10462.2|10474.2|10468.2|10478.2|10472.2|10468.2|10462.2|175
1604655000000|2020-11-06 09:30:00|10473.2|10467.2|10480.2|10474.2|10480.2|10474.2|10472.2|10466.2|135
1604655300000|2020-11-06 09:35:00|10478.2|10472.2|10467.2|10461.2|10478.2|10472.2|10467.2|10461.2|62
1604655600000|2020-11-06 09:40:00|10468.2|10462.2|10468.2|10462.2|10470.2|10464.2|10460.2|10454.2|150
1604655900000|2020-11-06 09:45:00|10469.2|10463.2|10471.2|10465.2|10471.2|10465.2|10466.2|10460.2|48
1604656200000|2020-11-06 09:50:00|10470.2|10464.2|10457.2|10451.2|10473.2|10467.2|10457.2|10451.2|138
1604656500000|2020-11-06 09:55:00|10456.2|10450.2|10454.2|10448.2|10457.2|10451.2|10449.2|10443.2|187
1604656800000|2020-11-06 10:00:00|10453.7|10447.7|10457.7|10451.7|10458.2|10452.2|10447.7|10441.7|180
1604657100000|2020-11-06 10:05:00|10457.2|10451.2|10466.2|10460.2|10466.7|10460.7|10455.7|10449.7|131
1604657400000|2020-11-06 10:10:00|10465.7|10459.7|10467.7|10461.7|10469.7|10463.7|10464.2|10458.2|41
1604657700000|2020-11-06 10:15:00|10467.2|10461.2|10470.2|10464.2|10472.2|10466.2|10466.2|10460.2|56
1604658000000|2020-11-06 10:20:00|10469.7|10463.7|10477.2|10471.2|10477.7|10471.7|10468.7|10462.7|47
1604658300000|2020-11-06 10:25:00|10477.7|10471.7|10479.2|10473.2|10481.7|10475.7|10474.7|10468.7|79
1604658600000|2020-11-06 10:30:00|10479.7|10473.7|10485.2|10479.2|10486.2|10480.2|10477.2|10471.2|119
1604658900000|2020-11-06 10:35:00|10485.7|10479.7|10492.2|10486.2|10492.7|10486.7|10482.7|10476.7|106
1604659200000|2020-11-06 10:40:00|10491.7|10485.7|10493.7|10487.7|10494.7|10488.7|10489.2|10483.2|95
1604659500000|2020-11-06 10:45:00|10494.2|10488.2|10497.7|10491.7|10497.7|10491.7|10494.2|10488.2|91
1604659800000|2020-11-06 10:50:00|10498.7|10492.7|10501.2|10495.2|10504.2|10498.2|10497.2|10491.2|139
1604660100000|2020-11-06 10:55:00|10500.7|10494.7|10497.7|10491.7|10503.2|10497.2|10494.2|10488.2|115
1604660400000|2020-11-06 11:00:00|10497.2|10491.2|10508.7|10502.7|10508.7|10502.7|10494.7|10488.7|149
1604660700000|2020-11-06 11:05:00|10509.2|10503.2|10511.7|10505.7|10512.2|10506.2|10504.7|10498.7|74
1604661000000|2020-11-06 11:10:00|10512.2|10506.2|10509.2|10503.2|10514.7|10508.7|10507.2|10501.2|113
1604661300000|2020-11-06 11:15:00|10508.7|10502.7|10501.7|10495.7|10509.7|10503.7|10498.7|10492.7|279
1604661600000|2020-11-06 11:20:00|10501.2|10495.2|10504.7|10498.7|10506.2|10500.2|10498.7|10492.7|241
1604661900000|2020-11-06 11:25:00|10504.2|10498.2|10494.7|10488.7|10505.2|10499.2|10494.2|10488.2|126
1604662200000|2020-11-06 11:30:00|10494.2|10488.2|10496.7|10490.7|10497.2|10491.2|10489.7|10483.7|134
1604662500000|2020-11-06 11:35:00|10496.2|10490.2|10493.2|10487.2|10496.2|10490.2|10490.7|10484.7|63
1604662800000|2020-11-06 11:40:00|10492.7|10486.7|10500.7|10494.7|10501.7|10495.7|10490.7|10484.7|59
1604663100000|2020-11-06 11:45:00|10502.2|10496.2|10488.7|10482.7|10503.2|10497.2|10488.7|10482.7|89
1604663400000|2020-11-06 11:50:00|10488.2|10482.2|10494.2|10488.2|10497.7|10491.7|10487.7|10481.7|49
1604663700000|2020-11-06 11:55:00|10494.7|10488.7|10493.2|10487.2|10497.2|10491.2|10492.2|10486.2|53
1604664000000|2020-11-06 12:00:00|10492.7|10486.7|10500.7|10494.7|10500.7|10494.7|10492.7|10486.7|33
1604664300000|2020-11-06 12:05:00|10500.2|10494.2|10509.7|10503.7|10510.7|10504.7|10499.7|10493.7|60
1604664600000|2020-11-06 12:10:00|10509.2|10503.2|10498.7|10492.7|10510.2|10504.2|10498.7|10492.7|56
1604664900000|2020-11-06 12:15:00|10499.7|10493.7|10496.7|10490.7|10500.7|10494.7|10494.7|10488.7|65
1604665200000|2020-11-06 12:20:00|10497.2|10491.2|10493.7|10487.7|10498.7|10492.7|10493.7|10487.7|83
1604665500000|2020-11-06 12:25:00|10493.2|10487.2|10490.7|10484.7|10494.7|10488.7|10486.2|10480.2|136
1604665800000|2020-11-06 12:30:00|10490.2|10484.2|10483.7|10477.7|10490.7|10484.7|10481.7|10475.7|70
1604666100000|2020-11-06 12:35:00|10484.2|10478.2|10476.7|10470.7|10488.7|10482.7|10476.7|10470.7|157
1604666400000|2020-11-06 12:40:00|10477.2|10471.2|10485.7|10479.7|10486.2|10480.2|10474.7|10468.7|100
1604666700000|2020-11-06 12:45:00|10485.2|10479.2|10484.7|10478.7|10486.7|10480.7|10482.7|10476.7|178
1604667000000|2020-11-06 12:50:00|10485.2|10479.2|10485.7|10479.7|10488.7|10482.7|10483.7|10477.7|182
1604667300000|2020-11-06 12:55:00|10485.2|10479.2|10484.7|10478.7|10490.7|10484.7|10483.2|10477.2|220
1604667600000|2020-11-06 13:00:00|10485.7|10479.7|10486.2|10480.2|10486.7|10480.7|10478.2|10472.2|95
1604667900000|2020-11-06 13:05:00|10485.7|10479.7|10481.2|10475.2|10485.7|10479.7|10479.2|10473.2|65
1604668200000|2020-11-06 13:10:00|10480.7|10474.7|10484.2|10478.2|10486.7|10480.7|10479.2|10473.2|28
1604668500000|2020-11-06 13:15:00|10484.7|10478.7|10488.2|10482.2|10490.7|10484.7|10482.7|10476.7|62
1604668800000|2020-11-06 13:20:00|10487.7|10481.7|10492.7|10486.7|10495.2|10489.2|10485.2|10479.2|76
1604669100000|2020-11-06 13:25:00|10493.2|10487.2|10483.2|10477.2|10493.2|10487.2|10477.7|10471.7|97
1604669400000|2020-11-06 13:30:00|10483.7|10477.7|10497.2|10491.2|10498.7|10492.7|10483.2|10477.2|208
1604669700000|2020-11-06 13:35:00|10497.7|10491.7|10500.2|10494.2|10503.7|10497.7|10495.2|10489.2|93
1604670000000|2020-11-06 13:40:00|10500.7|10494.7|10499.2|10493.2|10503.2|10497.2|10497.2|10491.2|101
1604670300000|2020-11-06 13:45:00|10499.7|10493.7|10502.7|10496.7|10506.7|10500.7|10496.7|10490.7|139
1604670600000|2020-11-06 13:50:00|10503.2|10497.2|10508.7|10502.7|10512.7|10506.7|10502.7|10496.7|150
1604670900000|2020-11-06 13:55:00|10509.2|10503.2|10516.2|10510.2|10516.7|10510.7|10506.7|10500.7|81
1604671200000|2020-11-06 14:00:00|10515.7|10509.7|10514.7|10508.7|10522.7|10516.7|10512.2|10506.2|225
1604671500000|2020-11-06 14:05:00|10514.2|10508.2|10521.7|10515.7|10521.7|10515.7|10512.2|10506.2|81
1604671800000|2020-11-06 14:10:00|10521.2|10515.2|10533.2|10527.2|10533.7|10527.7|10515.2|10509.2|125
1604672100000|2020-11-06 14:15:00|10532.7|10526.7|10553.7|10547.7|10564.7|10558.7|10529.7|10523.7|672
1604672400000|2020-11-06 14:20:00|10553.2|10547.2|10551.7|10545.7|10565.2|10559.2|10544.7|10538.7|398
1604672700000|2020-11-06 14:25:00|10551.2|10545.2|10530.2|10524.2|10551.7|10545.7|10529.2|10523.2|289
1604673000000|2020-11-06 14:30:00|10529.2|10523.2|10530.7|10524.7|10534.7|10528.7|10516.2|10510.2|524
1604673300000|2020-11-06 14:35:00|10531.2|10525.2|10522.7|10516.7|10539.7|10533.7|10520.2|10514.2|413
1604673600000|2020-11-06 14:40:00|10522.2|10516.2|10518.7|10512.7|10527.2|10521.2|10512.7|10506.7|350
1604673900000|2020-11-06 14:45:00|10517.7|10511.7|10521.2|10515.2|10533.7|10527.7|10517.7|10511.7|369
1604674200000|2020-11-06 14:50:00|10520.7|10514.7|10524.2|10518.2|10528.7|10522.7|10515.2|10509.2|196
1604674500000|2020-11-06 14:55:00|10524.7|10518.7|10523.7|10517.7|10529.2|10523.2|10513.7|10507.7|161
1604674800000|2020-11-06 15:00:00|10524.2|10518.2|10525.2|10519.2|10530.7|10524.7|10523.2|10517.2|111
1604675100000|2020-11-06 15:05:00|10524.7|10518.7|10539.7|10533.7|10540.7|10534.7|10520.2|10514.2|225
1604675400000|2020-11-06 15:10:00|10539.2|10533.2|10532.2|10526.2|10543.2|10537.2|10531.2|10525.2|186
1604675700000|2020-11-06 15:15:00|10531.7|10525.7|10544.2|10538.2|10544.7|10538.7|10531.2|10525.2|187
1604676000000|2020-11-06 15:20:00|10544.7|10538.7|10548.7|10542.7|10549.7|10543.7|10538.7|10532.7|150
1604676300000|2020-11-06 15:25:00|10548.2|10542.2|10551.2|10545.2|10553.7|10547.7|10545.2|10539.2|504
1604676600000|2020-11-06 15:30:00|10551.7|10545.7|10545.2|10539.2|10556.7|10550.7|10542.7|10536.7|210
1604676900000|2020-11-06 15:35:00|10545.7|10539.7|10544.2|10538.2|10550.7|10544.7|10542.2|10536.2|136
1604677200000|2020-11-06 15:40:00|10544.7|10538.7|10549.2|10543.2|10551.7|10545.7|10541.2|10535.2|45
1604677500000|2020-11-06 15:45:00|10548.7|10542.7|10552.2|10546.2|10553.2|10547.2|10545.2|10539.2|88
1604677800000|2020-11-06 15:50:00|10551.7|10545.7|10555.7|10549.7|10557.7|10551.7|10550.2|10544.2|89
1604678100000|2020-11-06 15:55:00|10555.2|10549.2|10537.2|10531.2|10557.2|10551.2|10532.7|10526.7|280
1604678400000|2020-11-06 16:00:00|10539.2|10533.2|10548.2|10542.2|10548.2|10542.2|10534.2|10528.2|624
1604678700000|2020-11-06 16:05:00|10547.2|10541.2|10559.2|10553.2|10560.2|10554.2|10546.2|10540.2|269
1604679000000|2020-11-06 16:10:00|10558.2|10552.2|10551.2|10545.2|10559.2|10553.2|10547.2|10541.2|188
1604679300000|2020-11-06 16:15:00|10552.2|10546.2|10559.2|10553.2|10564.2|10558.2|10545.2|10539.2|320
1604679600000|2020-11-06 16:20:00|10561.2|10555.2|10565.2|10559.2|10566.2|10560.2|10556.2|10550.2|284
1604679900000|2020-11-06 16:25:00|10566.2|10560.2|10557.2|10551.2|10566.2|10560.2|10552.2|10546.2|291
1604680200000|2020-11-06 16:30:00|10556.2|10550.2|10559.2|10553.2|10562.2|10556.2|10555.2|10549.2|222
1604680500000|2020-11-06 16:35:00|10560.2|10554.2|10566.2|10560.2|10569.2|10563.2|10560.2|10554.2|232
1604680800000|2020-11-06 16:40:00|10564.2|10558.2|10564.2|10558.2|10565.2|10559.2|10560.2|10554.2|106
1604681100000|2020-11-06 16:45:00|10562.2|10556.2|10563.2|10557.2|10565.2|10559.2|10559.2|10553.2|44
1604681400000|2020-11-06 16:50:00|10564.2|10558.2|10562.2|10556.2|10573.2|10567.2|10562.2|10556.2|134
1604681700000|2020-11-06 16:55:00|10561.2|10555.2|10557.2|10551.2|10563.2|10557.2|10555.2|10549.2|163
1604682000000|2020-11-06 17:00:00|10558.2|10552.2|10556.2|10550.2|10560.2|10554.2|10554.2|10548.2|174
1604682300000|2020-11-06 17:05:00|10555.2|10549.2|10558.2|10552.2|10559.2|10553.2|10554.2|10548.2|56
1604682600000|2020-11-06 17:10:00|10559.2|10553.2|10562.2|10556.2|10562.2|10556.2|10555.2|10549.2|64
1604682900000|2020-11-06 17:15:00|10561.2|10555.2|10566.2|10560.2|10568.2|10562.2|10553.2|10547.2|143
1604683200000|2020-11-06 17:20:00|10567.2|10561.2|10564.2|10558.2|10570.2|10564.2|10563.2|10557.2|72
1604683500000|2020-11-06 17:25:00|10565.2|10559.2|10564.2|10558.2|10566.2|10560.2|10561.2|10555.2|93
1604683800000|2020-11-06 17:30:00|10565.2|10559.2|10573.2|10567.2|10574.2|10568.2|10565.2|10559.2|108
1604684100000|2020-11-06 17:35:00|10572.2|10566.2|10570.2|10564.2|10573.2|10567.2|10567.2|10561.2|70
1604684400000|2020-11-06 17:40:00|10571.2|10565.2|10574.2|10568.2|10577.2|10571.2|10571.2|10565.2|98
1604684700000|2020-11-06 17:45:00|10573.2|10567.2|10573.2|10567.2|10574.2|10568.2|10571.2|10565.2|85
1604685000000|2020-11-06 17:50:00|10572.2|10566.2|10574.2|10568.2|10577.2|10571.2|10572.2|10566.2|72
1604685300000|2020-11-06 17:55:00|10575.2|10569.2|10575.2|10569.2|10578.2|10572.2|10574.2|10568.2|72
1604685600000|2020-11-06 18:00:00|10576.2|10570.2|10576.2|10570.2|10577.2|10571.2|10571.2|10565.2|91
1604685900000|2020-11-06 18:05:00|10575.2|10569.2|10574.2|10568.2|10575.2|10569.2|10571.2|10565.2|44
1604686200000|2020-11-06 18:10:00|10575.2|10569.2|10575.2|10569.2|10578.2|10572.2|10575.2|10569.2|56
1604686500000|2020-11-06 18:15:00|10576.2|10570.2|10576.2|10570.2|10577.2|10571.2|10574.2|10568.2|47
1604686800000|2020-11-06 18:20:00|10575.2|10569.2|10574.2|10568.2|10575.2|10569.2|10571.2|10565.2|105
1604687100000|2020-11-06 18:25:00|10575.2|10569.2|10574.2|10568.2|10577.2|10571.2|10574.2|10568.2|46
1604687400000|2020-11-06 18:30:00|10575.2|10569.2|10575.2|10569.2|10576.2|10570.2|10574.2|10568.2|47
1604687700000|2020-11-06 18:35:00|10574.2|10568.2|10575.2|10569.2|10576.2|10570.2|10574.2|10568.2|58
1604688000000|2020-11-06 18:40:00|10576.2|10570.2|10576.2|10570.2|10577.2|10571.2|10575.2|10569.2|35
1604688300000|2020-11-06 18:45:00|10577.2|10571.2|10581.2|10575.2|10581.2|10575.2|10577.2|10571.2|71
1604688600000|2020-11-06 18:50:00|10580.2|10574.2|10583.2|10577.2|10583.2|10577.2|10577.2|10571.2|146
1604688900000|2020-11-06 18:55:00|10584.2|10578.2|10592.6|10569.2|10592.6|10583.2|10583.2|10569.2|182
1604689200000|2020-11-06 19:00:00|10592.7|10569.3|10593.5|10570.1|10596.2|10572.8|10592.2|10568.8|0
1604689500000|2020-11-06 19:05:00|10593.6|10570.2|10598.4|10575|10598.8|10575.4|10592.2|10568.8|0
1604689800000|2020-11-06 19:10:00|10598.3|10574.9|10600.2|10576.8|10600.9|10577.5|10596.8|10573.4|0
1604690100000|2020-11-06 19:15:00|10600.3|10576.9|10600.6|10577.2|10603.2|10579.8|10599.2|10575.8|0
1604690400000|2020-11-06 19:20:00|10600.4|10577|10600.5|10577.1|10601.4|10578|10598.7|10575.3|0
1604690700000|2020-11-06 19:25:00|10599.2|10575.8|10597.8|10574.4|10600.8|10577.4|10597|10573.6|0
1604691000000|2020-11-06 19:30:00|10598.1|10574.7|10602|10578.6|10604.5|10581.1|10598|10574.6|0
1604691300000|2020-11-06 19:35:00|10601.8|10578.4|10599.2|10575.8|10603.3|10579.9|10598.6|10575.2|0
1604691600000|2020-11-06 19:40:00|10599.1|10575.7|10600.7|10577.3|10606.5|10583.1|10599|10575.6|0
1604691900000|2020-11-06 19:45:00|10600.8|10577.4|10605|10581.6|10605.8|10582.4|10598.9|10575.5|0
1604692200000|2020-11-06 19:50:00|10604.9|10581.5|10608.5|10585.1|10608.7|10585.3|10604.9|10581.5|0
1604692500000|2020-11-06 19:55:00|10608.6|10585.2|10604.4|10581|10609.2|10585.8|10602.5|10579.1|0
1604692800000|2020-11-06 20:00:00|10604.3|10580.9|10600.7|10577.3|10604.4|10581|10595.5|10572.1|0
1604693100000|2020-11-06 20:05:00|10600.8|10577.4|10601.3|10577.9|10602.5|10579.1|10597.5|10574.1|0
1604693400000|2020-11-06 20:10:00|10601.2|10577.8|10603.7|10580.3|10605.9|10582.5|10598.7|10575.3|0
1604693700000|2020-11-06 20:15:00|10603.6|10580.2|10599.4|10576|10605.2|10581.8|10599|10575.6|0
1604694000000|2020-11-06 20:20:00|10599.5|10576.1|10599.9|10576.5|10601.8|10578.4|10595.9|10572.5|0
1604694300000|2020-11-06 20:25:00|10599.8|10576.4|10607.8|10584.4|10608.1|10584.7|10598.8|10575.4|0
1604694600000|2020-11-06 20:30:00|10607.9|10584.5|10610.9|10587.5|10613.5|10590.1|10605.8|10582.4|0
1604694900000|2020-11-06 20:35:00|10610.8|10587.4|10615.3|10591.9|10615.8|10592.4|10610.5|10587.1|0
1604695200000|2020-11-06 20:40:00|10615.4|10592|10622.8|10599.4|10622.9|10599.5|10615.2|10591.8|0
1604695500000|2020-11-06 20:45:00|10622.9|10599.5|10618.7|10595.3|10624.4|10601|10618.6|10595.2|0
1604695800000|2020-11-06 20:50:00|10619.4|10596|10607.2|10583.8|10621.9|10598.5|10605.6|10582.2|0
1604696100000|2020-11-06 20:55:00|10607.3|10583.9|10583.1|10559.7|10607.3|10583.9|10576.5|10553.1|0
1604876400000|2020-11-08 23:00:00|10606.9|10583.5|10605.1|10581.7|10608.3|10584.9|10598|10574.6|0
1604876700000|2020-11-08 23:05:00|10605.6|10582.2|10607.7|10584.3|10607.7|10584.3|10600.1|10576.7|0
1604877000000|2020-11-08 23:10:00|10608|10584.6|10622.6|10599.2|10623.1|10599.7|10606.9|10583.5|0
1604877300000|2020-11-08 23:15:00|10622.9|10599.5|10635.8|10612.4|10640.2|10616.8|10619.2|10595.8|0
1604877600000|2020-11-08 23:20:00|10636.8|10613.4|10634.5|10611.1|10640.8|10617.4|10629.8|10606.4|0
1604877900000|2020-11-08 23:25:00|10635|10611.6|10631.8|10608.4|10635|10611.6|10630.5|10607.1|0
1604878200000|2020-11-08 23:30:00|10632.1|10608.7|10633.4|10610|10636.8|10613.4|10628.1|10604.7|0
1604878500000|2020-11-08 23:35:00|10633.9|10610.5|10644.7|10621.3|10646|10622.6|10633.9|10610.5|0
1604878800000|2020-11-08 23:40:00|10644.9|10621.5|10655.5|10632.1|10664.2|10640.8|10644.1|10620.7|0
1604879100000|2020-11-08 23:45:00|10656|10632.6|10645.9|10622.5|10656|10632.6|10645.8|10622.4|0
1604879400000|2020-11-08 23:50:00|10646.2|10622.8|10645.4|10622|10648|10624.6|10642.3|10618.9|0
1604879700000|2020-11-08 23:55:00|10645.7|10622.3|10643.3|10619.9|10645.9|10622.5|10640.1|10616.7|0
1604880000000|2020-11-09 00:00:00|10643.8|10620.4|10641.9|10618.5|10646.2|10622.8|10640.7|10617.3|0
1604880300000|2020-11-09 00:05:00|10642.5|10619.1|10639.3|10615.9|10645.1|10621.7|10636.1|10612.7|0
1604880600000|2020-11-09 00:10:00|10639.6|10616.2|10642.5|10619.1|10644|10620.6|10636.7|10613.3|0
1604880900000|2020-11-09 00:15:00|10641.9|10618.5|10638.9|10615.5|10647.2|10623.8|10637.8|10614.4|0
1604881200000|2020-11-09 00:20:00|10638|10614.6|10644|10620.6|10644.5|10621.1|10636.7|10613.3|0
1604881500000|2020-11-09 00:25:00|10644.1|10620.7|10641.5|10618.1|10644.1|10620.7|10639.4|10616|0
1604881800000|2020-11-09 00:30:00|10640.7|10617.3|10638.4|10615|10645|10621.6|10637.1|10613.7|0
1604882100000|2020-11-09 00:35:00|10639|10615.6|10646|10622.6|10646.1|10622.7|10638.7|10615.3|0
1604882400000|2020-11-09 00:40:00|10646.3|10622.9|10655.7|10632.3|10657.4|10634|10646|10622.6|0
1604882700000|2020-11-09 00:45:00|10656|10632.6|10645.8|10622.4|10658.7|10635.3|10642.6|10619.2|0
1604883000000|2020-11-09 00:50:00|10646.1|10622.7|10641.3|10617.9|10649.9|10626.5|10640.3|10616.9|0
1604883300000|2020-11-09 00:55:00|10641|10617.6|10639|10615.6|10644|10620.6|10631.2|10607.8|0
1604883600000|2020-11-09 01:00:00|10638.7|10615.3|10644.3|10620.9|10646|10622.6|10636.8|10613.4|0
1604883900000|2020-11-09 01:05:00|10642.7|10619.3|10669.1|10645.7|10669.8|10646.4|10642.4|10619|0
1604884200000|2020-11-09 01:10:00|10669.2|10645.8|10686.6|10663.2|10689.3|10665.9|10666|10642.6|0
1604884500000|2020-11-09 01:15:00|10688.5|10665.1|10702.7|10696.7|10720.7|10714.7|10683.7|10665.1|2776
1604884800000|2020-11-09 01:20:00|10701.7|10695.7|10705.7|10699.7|10706.7|10700.7|10700.7|10694.7|1301
1604885100000|2020-11-09 01:25:00|10704.7|10698.7|10709.7|10703.7|10714.7|10708.7|10701.7|10695.7|1512
1604885400000|2020-11-09 01:30:00|10708.7|10702.7|10680.7|10674.7|10715.7|10709.7|10680.7|10674.7|3413
1604885700000|2020-11-09 01:35:00|10681.7|10675.7|10666.7|10660.7|10683.7|10677.7|10648.7|10642.7|3157
1604886000000|2020-11-09 01:40:00|10667.7|10661.7|10657.7|10651.7|10675.7|10669.7|10654.7|10648.7|2139
1604886300000|2020-11-09 01:45:00|10656.7|10650.7|10639.7|10633.7|10676.7|10670.7|10636.7|10630.7|2252
1604886600000|2020-11-09 01:50:00|10637.7|10631.7|10646.7|10640.7|10648.7|10642.7|10623.7|10617.7|1981
1604886900000|2020-11-09 01:55:00|10647.7|10641.7|10632.7|10626.7|10650.7|10644.7|10626.7|10620.7|1136
1604887200000|2020-11-09 02:00:00|10630.7|10624.7|10634.7|10628.7|10649.7|10643.7|10630.7|10624.7|1287
1604887500000|2020-11-09 02:05:00|10633.7|10627.7|10646.7|10640.7|10649.7|10643.7|10628.7|10622.7|1171
1604887800000|2020-11-09 02:10:00|10647.7|10641.7|10655.7|10649.7|10663.7|10657.7|10647.7|10641.7|1003
1604888100000|2020-11-09 02:15:00|10656.7|10650.7|10626.7|10620.7|10657.7|10651.7|10624.7|10618.7|1262
1604888400000|2020-11-09 02:20:00|10627.7|10621.7|10631.7|10625.7|10633.7|10627.7|10616.7|10610.7|1194
1604888700000|2020-11-09 02:25:00|10630.7|10624.7|10648.7|10642.7|10648.7|10642.7|10625.7|10619.7|977
1604889000000|2020-11-09 02:30:00|10647.7|10641.7|10635.7|10629.7|10652.7|10646.7|10632.7|10626.7|1114
1604889300000|2020-11-09 02:35:00|10634.7|10628.7|10629.7|10623.7|10649.7|10643.7|10628.7|10622.7|893
1604889600000|2020-11-09 02:40:00|10630.7|10624.7|10630.7|10624.7|10643.7|10637.7|10627.7|10621.7|786
1604889900000|2020-11-09 02:45:00|10631.7|10625.7|10637.7|10631.7|10638.7|10632.7|10618.7|10612.7|726
1604890200000|2020-11-09 02:50:00|10638.7|10632.7|10656.7|10650.7|10664.7|10658.7|10638.7|10632.7|1123
1604890500000|2020-11-09 02:55:00|10657.7|10651.7|10672.7|10666.7|10674.7|10668.7|10651.7|10645.7|1039
1604890800000|2020-11-09 03:00:00|10670.7|10664.7|10667.7|10661.7|10675.7|10669.7|10664.7|10658.7|883
1604891100000|2020-11-09 03:05:00|10665.7|10659.7|10679.7|10673.7|10679.7|10673.7|10663.7|10657.7|675
1604891400000|2020-11-09 03:10:00|10680.7|10674.7|10690.7|10684.7|10692.7|10686.7|10674.7|10668.7|1365
1604891700000|2020-11-09 03:15:00|10691.7|10685.7|10683.7|10677.7|10693.7|10687.7|10673.7|10667.7|981
1604892000000|2020-11-09 03:20:00|10684.7|10678.7|10674.7|10668.7|10688.7|10682.7|10669.7|10663.7|991
1604892300000|2020-11-09 03:25:00|10675.7|10669.7|10667.7|10661.7|10679.7|10673.7|10667.7|10661.7|797
1604892600000|2020-11-09 03:30:00|10666.7|10660.7|10658.7|10652.7|10667.7|10661.7|10658.7|10652.7|551
1604892900000|2020-11-09 03:35:00|10657.7|10651.7|10663.7|10657.7|10668.7|10662.7|10657.7|10651.7|402
1604893200000|2020-11-09 03:40:00|10664.7|10658.7|10658.7|10652.7|10670.7|10664.7|10658.7|10652.7|919
1604893500000|2020-11-09 03:45:00|10657.7|10651.7|10656.7|10650.7|10663.7|10657.7|10654.7|10648.7|999
1604893800000|2020-11-09 03:50:00|10655.7|10649.7|10686.7|10680.7|10690.7|10684.7|10651.7|10645.7|1478
1604894100000|2020-11-09 03:55:00|10687.7|10681.7|10685.7|10679.7|10692.7|10686.7|10683.7|10677.7|751
1604894400000|2020-11-09 04:00:00|10697.6|10674.2|10697.2|10673.8|10703|10679.6|10696.9|10673.5|0
1604894700000|2020-11-09 04:05:00|10697.5|10674.1|10704.8|10681.4|10704.8|10681.4|10697.5|10674.1|0
1604895000000|2020-11-09 04:10:00|10704.7|10681.3|10703.7|10680.3|10706.4|10683|10700.2|10676.8|0
1604895300000|2020-11-09 04:15:00|10703.9|10680.5|10701.6|10678.2|10704.5|10681.1|10699.4|10676|0
1604895600000|2020-11-09 04:20:00|10701.3|10677.9|10700.5|10677.1|10703.4|10680|10699.4|10676|0
1604895900000|2020-11-09 04:25:00|10700.7|10677.3|10699.1|10675.7|10700.7|10677.3|10695.2|10671.8|0
1604896200000|2020-11-09 04:30:00|10698.3|10674.9|10705.8|10682.4|10705.8|10682.4|10695.9|10672.5|0
1604896500000|2020-11-09 04:35:00|10705.6|10682.2|10709.1|10685.7|10711.8|10688.4|10703.4|10680|0
1604896800000|2020-11-09 04:40:00|10708.8|10685.4|10705.4|10682|10711.2|10687.8|10704.8|10681.4|0
1604897100000|2020-11-09 04:45:00|10705.3|10681.9|10705.7|10682.3|10708.1|10684.7|10702.7|10679.3|0
1604897400000|2020-11-09 04:50:00|10705.4|10682|10702.7|10679.3|10705.4|10682|10700.8|10677.4|0
1604897700000|2020-11-09 04:55:00|10703|10679.6|10704.7|10681.3|10706.5|10683.1|10702.3|10678.9|0
1604898000000|2020-11-09 05:00:00|10703|10679.6|10681.7|10675.7|10708.7|10702.7|10679.7|10673.7|1724
1604898300000|2020-11-09 05:05:00|10682.7|10676.7|10674.7|10668.7|10686.7|10680.7|10662.7|10656.7|901
1604898600000|2020-11-09 05:10:00|10676.7|10670.7|10672.7|10666.7|10678.7|10672.7|10658.7|10652.7|1004
1604898900000|2020-11-09 05:15:00|10673.7|10667.7|10687.7|10681.7|10689.7|10683.7|10671.7|10665.7|765
1604899200000|2020-11-09 05:20:00|10688.7|10682.7|10694.7|10688.7|10699.7|10693.7|10684.7|10678.7|1137
1604899500000|2020-11-09 05:25:00|10695.7|10689.7|10690.7|10684.7|10699.7|10693.7|10686.7|10680.7|819
1604899800000|2020-11-09 05:30:00|10689.7|10683.7|10687.7|10681.7|10695.7|10689.7|10684.7|10678.7|821
1604900100000|2020-11-09 05:35:00|10686.7|10680.7|10685.7|10679.7|10688.7|10682.7|10681.7|10675.7|735
1604900400000|2020-11-09 05:40:00|10684.7|10678.7|10683.7|10677.7|10686.7|10680.7|10676.7|10670.7|511
1604900700000|2020-11-09 05:45:00|10682.7|10676.7|10666.7|10660.7|10683.7|10677.7|10665.7|10659.7|622
1604901000000|2020-11-09 05:50:00|10667.7|10661.7|10659.7|10653.7|10671.7|10665.7|10654.7|10648.7|840
1604901300000|2020-11-09 05:55:00|10660.7|10654.7|10669.7|10663.7|10672.7|10666.7|10659.7|10653.7|997
1604901600000|2020-11-09 06:00:00|10668.7|10662.7|10661.7|10655.7|10674.7|10668.7|10656.7|10650.7|1058
1604901900000|2020-11-09 06:05:00|10660.7|10654.7|10649.7|10643.7|10667.7|10661.7|10637.7|10631.7|1564
1604902200000|2020-11-09 06:10:00|10650.7|10644.7|10645.7|10639.7|10652.7|10646.7|10637.7|10631.7|1047
1604902500000|2020-11-09 06:15:00|10644.7|10638.7|10650.7|10644.7|10650.7|10644.7|10639.7|10633.7|1141
1604902800000|2020-11-09 06:20:00|10651.7|10645.7|10656.7|10650.7|10659.7|10653.7|10648.7|10642.7|756
1604903100000|2020-11-09 06:25:00|10655.7|10649.7|10640.7|10634.7|10659.7|10653.7|10636.7|10630.7|1280
1604903400000|2020-11-09 06:30:00|10639.7|10633.7|10632.7|10626.7|10647.7|10641.7|10632.7|10626.7|815
1604903700000|2020-11-09 06:35:00|10633.7|10627.7|10635.7|10629.7|10637.7|10631.7|10626.7|10620.7|1208
1604904000000|2020-11-09 06:40:00|10634.7|10628.7|10640.7|10634.7|10644.7|10638.7|10626.7|10620.7|871
1604904300000|2020-11-09 06:45:00|10641.7|10635.7|10639.7|10633.7|10648.7|10642.7|10636.7|10630.7|743
1604904600000|2020-11-09 06:50:00|10640.7|10634.7|10652.7|10646.7|10653.7|10647.7|10639.7|10633.7|730
1604904900000|2020-11-09 06:55:00|10651.7|10645.7|10645.7|10639.7|10654.7|10648.7|10643.7|10637.7|903
1604905200000|2020-11-09 07:00:00|10646.7|10640.7|10645.7|10639.7|10656.7|10650.7|10642.7|10636.7|884
1604905500000|2020-11-09 07:05:00|10646.7|10640.7|10647.7|10641.7|10652.7|10646.7|10642.7|10636.7|446
1604905800000|2020-11-09 07:10:00|10648.7|10642.7|10646.7|10640.7|10652.7|10646.7|10642.7|10636.7|528
1604906100000|2020-11-09 07:15:00|10645.7|10639.7|10650.7|10644.7|10653.7|10647.7|10645.7|10639.7|570
1604906400000|2020-11-09 07:20:00|10649.7|10643.7|10646.7|10640.7|10655.7|10649.7|10644.7|10638.7|826
1604906700000|2020-11-09 07:25:00|10647.7|10641.7|10636.7|10630.7|10647.7|10641.7|10634.7|10628.7|1257
1604907000000|2020-11-09 07:30:00|10635.7|10629.7|10623.7|10617.7|10637.7|10631.7|10620.7|10614.7|1702
1604907300000|2020-11-09 07:35:00|10622.7|10616.7|10611.7|10605.7|10628.7|10622.7|10607.7|10601.7|1630
1604907600000|2020-11-09 07:40:00|10610.7|10604.7|10605.7|10599.7|10617.7|10611.7|10604.7|10598.7|1276
1604907900000|2020-11-09 07:45:00|10606.7|10600.7|10609.7|10603.7|10618.7|10612.7|10605.7|10599.7|781
1604908200000|2020-11-09 07:50:00|10608.7|10602.7|10614.7|10608.7|10616.7|10610.7|10599.7|10593.7|1210
1604908500000|2020-11-09 07:55:00|10615.7|10609.7|10621.7|10615.7|10624.7|10618.7|10611.7|10605.7|1948
1604908800000|2020-11-09 08:00:00|10622.7|10616.7|10619.7|10613.7|10633.7|10627.7|10618.7|10612.7|2109
1604909100000|2020-11-09 08:05:00|10620.7|10614.7|10632.7|10626.7|10643.7|10637.7|10620.7|10614.7|4444
1604909400000|2020-11-09 08:10:00|10631.7|10625.7|10621.7|10615.7|10636.7|10630.7|10612.7|10606.7|2217
1604909700000|2020-11-09 08:15:00|10622.7|10616.7|10637.7|10631.7|10637.7|10631.7|10622.7|10616.7|1177
1604910000000|2020-11-09 08:20:00|10636.7|10630.7|10628.7|10622.7|10640.7|10634.7|10622.7|10616.7|1473
1604910300000|2020-11-09 08:25:00|10629.7|10623.7|10634.7|10628.7|10635.7|10629.7|10627.7|10621.7|1136
1604910600000|2020-11-09 08:30:00|10639.8|10616.4|10640|10616.6|10642.5|10619.1|10631.5|10608.1|1
1604910900000|2020-11-09 08:35:00|10640.2|10616.8|10654.4|10631|10655.7|10632.3|10636|10612.6|0
1604911200000|2020-11-09 08:40:00|10654.7|10631.3|10656.4|10633|10658.6|10635.2|10647.6|10624.2|0
1604911500000|2020-11-09 08:45:00|10656.7|10633.3|10658|10634.6|10659.4|10636|10650.2|10626.8|0
1604911800000|2020-11-09 08:50:00|10657.7|10634.3|10659.3|10635.9|10667.9|10644.5|10656.1|10632.7|0
1604912100000|2020-11-09 08:55:00|10659|10635.6|10650.1|10626.7|10661.5|10638.1|10648.8|10625.4|0
1604912400000|2020-11-09 09:00:00|10650.3|10626.9|10639.3|10615.9|10653.8|10630.4|10639.3|10615.9|0
1604912700000|2020-11-09 09:05:00|10639.5|10616.1|10653.3|10629.9|10653.3|10629.9|10637.4|10614|0
1604913000000|2020-11-09 09:10:00|10653.1|10629.7|10666|10642.6|10666.8|10643.4|10651|10627.6|0
1604913300000|2020-11-09 09:15:00|10664.4|10641|10651.7|10645.7|10664.4|10654.7|10639.7|10633.7|369
1604913600000|2020-11-09 09:20:00|10652.7|10646.7|10648.7|10642.7|10655.7|10649.7|10648.7|10642.7|94
1604913900000|2020-11-09 09:25:00|10649.7|10643.7|10642.7|10636.7|10651.7|10645.7|10640.7|10634.7|339
1604914200000|2020-11-09 09:30:00|10643.7|10637.7|10644.7|10638.7|10645.7|10639.7|10641.7|10635.7|78
1604914500000|2020-11-09 09:35:00|10643.7|10637.7|10650.7|10644.7|10651.7|10645.7|10641.7|10635.7|187
1604914800000|2020-11-09 09:40:00|10651.7|10645.7|10656.7|10650.7|10656.7|10650.7|10649.7|10643.7|212
1604915100000|2020-11-09 09:45:00|10655.7|10649.7|10651.7|10645.7|10656.7|10650.7|10648.7|10642.7|187
1604915400000|2020-11-09 09:50:00|10650.7|10644.7|10651.7|10645.7|10658.7|10652.7|10648.7|10642.7|54
1604915700000|2020-11-09 09:55:00|10650.7|10644.7|10652.7|10646.7|10652.7|10646.7|10647.7|10641.7|41
1604916000000|2020-11-09 10:00:00|10651.7|10645.7|10661.2|10655.2|10662.2|10656.2|10651.2|10645.2|131
1604916300000|2020-11-09 10:05:00|10661.7|10655.7|10665.2|10659.2|10666.7|10660.7|10659.2|10653.2|104
1604916600000|2020-11-09 10:10:00|10665.7|10659.7|10658.7|10652.7|10665.7|10659.7|10656.7|10650.7|124
1604916900000|2020-11-09 10:15:00|10659.2|10653.2|10672.2|10666.2|10672.7|10666.7|10658.2|10652.2|150
1604917200000|2020-11-09 10:20:00|10672.7|10666.7|10668.7|10662.7|10673.2|10667.2|10666.2|10660.2|83
1604917500000|2020-11-09 10:25:00|10668.2|10662.2|10666.2|10660.2|10668.7|10662.7|10656.7|10650.7|128
1604917800000|2020-11-09 10:30:00|10666.7|10660.7|10667.2|10661.2|10671.7|10665.7|10666.2|10660.2|51
1604918100000|2020-11-09 10:35:00|10666.7|10660.7|10669.7|10663.7|10676.2|10670.2|10664.2|10658.2|114
1604918400000|2020-11-09 10:40:00|10669.2|10663.2|10678.2|10672.2|10678.7|10672.7|10668.2|10662.2|62
1604918700000|2020-11-09 10:45:00|10678.7|10672.7|10675.2|10669.2|10680.2|10674.2|10674.7|10668.7|85
1604919000000|2020-11-09 10:50:00|10675.7|10669.7|10682.2|10676.2|10683.7|10677.7|10673.2|10667.2|98
1604919300000|2020-11-09 10:55:00|10681.7|10675.7|10677.2|10671.2|10682.2|10676.2|10676.2|10670.2|58
1604919600000|2020-11-09 11:00:00|10677.7|10671.7|10672.7|10666.7|10677.7|10671.7|10668.2|10662.2|162
1604919900000|2020-11-09 11:05:00|10673.2|10667.2|10666.2|10660.2|10673.2|10667.2|10664.7|10658.7|95
1604920200000|2020-11-09 11:10:00|10666.7|10660.7|10671.2|10665.2|10671.2|10665.2|10664.2|10658.2|50
1604920500000|2020-11-09 11:15:00|10670.7|10664.7|10668.2|10662.2|10670.7|10664.7|10662.7|10656.7|65
1604920800000|2020-11-09 11:20:00|10668.7|10662.7|10664.7|10658.7|10669.7|10663.7|10661.2|10655.2|124
1604921100000|2020-11-09 11:25:00|10665.2|10659.2|10660.7|10654.7|10666.7|10660.7|10660.2|10654.2|74
1604921400000|2020-11-09 11:30:00|10661.2|10655.2|10660.7|10654.7|10664.2|10658.2|10659.2|10653.2|33
1604921700000|2020-11-09 11:35:00|10660.2|10654.2|10659.2|10653.2|10661.7|10655.7|10657.2|10651.2|43
1604922000000|2020-11-09 11:40:00|10659.7|10653.7|10668.2|10662.2|10668.2|10662.2|10658.2|10652.2|101
1604922300000|2020-11-09 11:45:00|10669.2|10663.2|10735.7|10729.7|10759.2|10753.2|10669.2|10663.2|1849
1604922600000|2020-11-09 11:50:00|10736.2|10730.2|10766.2|10760.2|10775.2|10769.2|10730.7|10724.7|1501
1604922900000|2020-11-09 11:55:00|10766.7|10760.7|10786.7|10780.7|10836.2|10830.2|10762.7|10756.7|1612
1604923200000|2020-11-09 12:00:00|10785.2|10779.2|10777.2|10771.2|10789.2|10783.2|10767.7|10761.7|953
1604923500000|2020-11-09 12:05:00|10776.7|10770.7|10833.7|10827.7|10834.7|10828.7|10776.7|10770.7|1048
1604923800000|2020-11-09 12:10:00|10834.7|10828.7|10858.7|10852.7|10860.7|10854.7|10819.7|10813.7|1431
1604924100000|2020-11-09 12:15:00|10859.2|10853.2|10885.7|10879.7|10922.2|10916.2|10858.7|10852.7|1622
1604924400000|2020-11-09 12:20:00|10886.2|10880.2|10901.7|10895.7|10912.7|10906.7|10875.2|10869.2|1060
1604924700000|2020-11-09 12:25:00|10901.2|10895.2|10910.2|10904.2|10929.7|10923.7|10901.2|10895.2|1098
1604925000000|2020-11-09 12:30:00|10910.7|10904.7|10887.2|10881.2|10911.2|10905.2|10881.7|10875.7|1097
1604925300000|2020-11-09 12:35:00|10887.7|10881.7|10905.7|10899.7|10905.7|10899.7|10880.7|10874.7|875
1604925600000|2020-11-09 12:40:00|10906.2|10900.2|10907.2|10901.2|10916.2|10910.2|10892.2|10886.2|868
1604925900000|2020-11-09 12:45:00|10906.7|10900.7|10883.7|10877.7|10909.7|10903.7|10881.2|10875.2|954
1604926200000|2020-11-09 12:50:00|10883.2|10877.2|10882.7|10876.7|10898.2|10892.2|10879.2|10873.2|862
1604926500000|2020-11-09 12:55:00|10882.2|10876.2|10897.2|10891.2|10904.2|10898.2|10882.2|10876.2|916
1604926800000|2020-11-09 13:00:00|10898.7|10892.7|10880.7|10874.7|10911.2|10905.2|10879.7|10873.7|1335
1604927100000|2020-11-09 13:05:00|10880.2|10874.2|10876.7|10870.7|10891.7|10885.7|10872.2|10866.2|984
1604927400000|2020-11-09 13:10:00|10876.2|10870.2|10873.7|10867.7|10884.7|10878.7|10865.7|10859.7|1015
1604927700000|2020-11-09 13:15:00|10874.2|10868.2|10886.2|10880.2|10897.2|10891.2|10873.2|10867.2|468
1604928000000|2020-11-09 13:20:00|10885.7|10879.7|10873.2|10867.2|10893.7|10887.7|10869.2|10863.2|560
1604928300000|2020-11-09 13:25:00|10872.7|10866.7|10872.2|10866.2|10880.7|10874.7|10865.2|10859.2|469
1604928600000|2020-11-09 13:30:00|10872.7|10866.7|10891.7|10885.7|10892.2|10886.2|10872.7|10866.7|543
1604928900000|2020-11-09 13:35:00|10891.2|10885.2|10905.2|10899.2|10906.7|10900.7|10885.2|10879.2|516
1604929200000|2020-11-09 13:40:00|10904.7|10898.7|10916.2|10910.2|10922.2|10916.2|10901.7|10895.7|946
1604929500000|2020-11-09 13:45:00|10915.7|10909.7|10911.2|10905.2|10916.2|10910.2|10905.2|10899.2|393
1604929800000|2020-11-09 13:50:00|10910.7|10904.7|10928.2|10922.2|10929.2|10923.2|10910.7|10904.7|585
1604930100000|2020-11-09 13:55:00|10928.7|10922.7|10906.7|10900.7|10942.2|10936.2|10905.2|10899.2|726
1604930400000|2020-11-09 14:00:00|10906.2|10900.2|10914.2|10908.2|10918.7|10912.7|10904.2|10898.2|303
1604930700000|2020-11-09 14:05:00|10914.7|10908.7|10924.7|10918.7|10930.2|10924.2|10911.7|10905.7|240
1604931000000|2020-11-09 14:10:00|10923.7|10917.7|10922.7|10916.7|10924.2|10918.2|10913.2|10907.2|225
1604931300000|2020-11-09 14:15:00|10923.2|10917.2|10927.2|10921.2|10932.7|10926.7|10917.2|10911.2|513
1604931600000|2020-11-09 14:20:00|10927.7|10921.7|10929.2|10923.2|10934.2|10928.2|10921.7|10915.7|554
1604931900000|2020-11-09 14:25:00|10928.7|10922.7|10916.7|10910.7|10939.2|10933.2|10916.7|10910.7|438
1604932200000|2020-11-09 14:30:00|10916.2|10910.2|10885.7|10879.7|10924.2|10918.2|10885.2|10879.2|1674
1604932500000|2020-11-09 14:35:00|10885.2|10879.2|10858.7|10852.7|10897.7|10891.7|10857.2|10851.2|1167
1604932800000|2020-11-09 14:40:00|10859.7|10853.7|10832.2|10826.2|10860.2|10854.2|10821.7|10815.7|1318
1604933100000|2020-11-09 14:45:00|10832.7|10826.7|10835.7|10829.7|10852.7|10846.7|10809.2|10803.2|1172
1604933400000|2020-11-09 14:50:00|10836.2|10830.2|10800.7|10794.7|10837.7|10831.7|10797.2|10791.2|1010
1604933700000|2020-11-09 14:55:00|10800.2|10794.2|10776.7|10770.7|10802.2|10796.2|10774.7|10768.7|741
1604934000000|2020-11-09 15:00:00|10776.2|10770.2|10827.7|10821.7|10828.2|10822.2|10776.2|10770.2|729
1604934300000|2020-11-09 15:05:00|10827.2|10821.2|10823.2|10817.2|10834.7|10828.7|10813.2|10807.2|661
1604934600000|2020-11-09 15:10:00|10823.7|10817.7|10837.7|10831.7|10837.7|10831.7|10813.7|10807.7|500
1604934900000|2020-11-09 15:15:00|10837.2|10831.2|10834.2|10828.2|10845.7|10839.7|10824.7|10818.7|1302
1604935200000|2020-11-09 15:20:00|10833.7|10827.7|10808.7|10802.7|10835.7|10829.7|10797.7|10791.7|1005
1604935500000|2020-11-09 15:25:00|10809.2|10803.2|10821.7|10815.7|10829.7|10823.7|10809.2|10803.2|472
1604935800000|2020-11-09 15:30:00|10818.7|10812.7|10819.7|10813.7|10832.2|10826.2|10814.7|10808.7|498
1604936100000|2020-11-09 15:35:00|10819.2|10813.2|10790.2|10784.2|10819.2|10813.2|10784.7|10778.7|786
1604936400000|2020-11-09 15:40:00|10790.7|10784.7|10797.7|10791.7|10804.7|10798.7|10786.7|10780.7|339
1604936700000|2020-11-09 15:45:00|10798.2|10792.2|10787.2|10781.2|10801.2|10795.2|10783.7|10777.7|361
1604937000000|2020-11-09 15:50:00|10785.2|10779.2|10794.2|10788.2|10800.2|10794.2|10783.2|10777.2|285
1604937300000|2020-11-09 15:55:00|10793.7|10787.7|10800.7|10794.7|10801.2|10795.2|10776.2|10770.2|323
1604937600000|2020-11-09 16:00:00|10798.7|10792.7|10774.7|10768.7|10803.7|10797.7|10772.7|10766.7|262
1604937900000|2020-11-09 16:05:00|10775.7|10769.7|10790.7|10784.7|10794.7|10788.7|10772.7|10766.7|257
1604938200000|2020-11-09 16:10:00|10791.7|10785.7|10780.7|10774.7|10792.7|10786.7|10772.7|10766.7|236
1604938500000|2020-11-09 16:15:00|10779.7|10773.7|10788.7|10782.7|10791.7|10785.7|10778.7|10772.7|493
1604938800000|2020-11-09 16:20:00|10787.7|10781.7|10794.7|10788.7|10800.7|10794.7|10784.7|10778.7|304
1604939100000|2020-11-09 16:25:00|10795.7|10789.7|10801.7|10795.7|10801.7|10795.7|10781.7|10775.7|315
1604939400000|2020-11-09 16:30:00|10799.7|10793.7|10793.7|10787.7|10800.7|10794.7|10781.7|10775.7|431
1604939700000|2020-11-09 16:35:00|10795.7|10789.7|10793.7|10787.7|10798.7|10792.7|10788.7|10782.7|297
1604940000000|2020-11-09 16:40:00|10792.7|10786.7|10781.7|10775.7|10793.7|10787.7|10774.7|10768.7|458
1604940300000|2020-11-09 16:45:00|10783.7|10777.7|10762.7|10756.7|10787.7|10781.7|10762.7|10756.7|803
1604940600000|2020-11-09 16:50:00|10761.7|10755.7|10760.7|10754.7|10761.7|10755.7|10749.7|10743.7|598
1604940900000|2020-11-09 16:55:00|10761.7|10755.7|10749.7|10743.7|10765.7|10759.7|10748.7|10742.7|487
1604941200000|2020-11-09 17:00:00|10751.7|10745.7|10750.7|10744.7|10758.7|10752.7|10748.7|10742.7|370
1604941500000|2020-11-09 17:05:00|10751.7|10745.7|10748.7|10742.7|10760.7|10754.7|10747.7|10741.7|338
1604941800000|2020-11-09 17:10:00|10749.7|10743.7|10750.7|10744.7|10756.7|10750.7|10740.7|10734.7|342
1604942100000|2020-11-09 17:15:00|10751.7|10745.7|10748.7|10742.7|10752.7|10746.7|10743.7|10737.7|242
1604942400000|2020-11-09 17:20:00|10747.7|10741.7|10769.7|10763.7|10770.7|10764.7|10747.7|10741.7|234
1604942700000|2020-11-09 17:25:00|10768.7|10762.7|10771.7|10765.7|10772.7|10766.7|10767.7|10761.7|145
1604943000000|2020-11-09 17:30:00|10770.7|10764.7|10774.7|10768.7|10775.7|10769.7|10768.7|10762.7|150
1604943300000|2020-11-09 17:35:00|10772.7|10766.7|10772.7|10766.7|10773.7|10767.7|10769.7|10763.7|196
1604943600000|2020-11-09 17:40:00|10773.7|10767.7|10770.7|10764.7|10774.7|10768.7|10769.7|10763.7|181
1604943900000|2020-11-09 17:45:00|10769.7|10763.7|10762.7|10756.7|10770.7|10764.7|10761.7|10755.7|147
1604944200000|2020-11-09 17:50:00|10764.7|10758.7|10757.7|10751.7|10768.7|10762.7|10751.7|10745.7|270
1604944500000|2020-11-09 17:55:00|10758.7|10752.7|10766.7|10760.7|10766.7|10760.7|10755.7|10749.7|181
1604944800000|2020-11-09 18:00:00|10765.7|10759.7|10752.7|10746.7|10770.7|10764.7|10749.7|10743.7|229
1604945100000|2020-11-09 18:05:00|10753.7|10747.7|10751.7|10745.7|10753.7|10747.7|10744.7|10738.7|290
1604945400000|2020-11-09 18:10:00|10752.7|10746.7|10745.7|10739.7|10753.7|10747.7|10745.7|10739.7|287
1604945700000|2020-11-09 18:15:00|10744.7|10738.7|10739.7|10733.7|10749.7|10743.7|10738.7|10732.7|431
1604946000000|2020-11-09 18:20:00|10738.7|10732.7|10731.7|10725.7|10738.7|10732.7|10730.7|10724.7|453
1604946300000|2020-11-09 18:25:00|10732.7|10726.7|10728.7|10722.7|10732.7|10726.7|10725.7|10719.7|445
1604946600000|2020-11-09 18:30:00|10727.7|10721.7|10735.7|10729.7|10736.7|10730.7|10727.7|10721.7|224
1604946900000|2020-11-09 18:35:00|10736.7|10730.7|10735.7|10729.7|10742.7|10736.7|10735.7|10729.7|303
1604947200000|2020-11-09 18:40:00|10734.7|10728.7|10733.7|10727.7|10737.7|10731.7|10730.7|10724.7|280
1604947500000|2020-11-09 18:45:00|10731.7|10725.7|10726.7|10720.7|10731.7|10725.7|10724.7|10718.7|271
1604947800000|2020-11-09 18:50:00|10725.7|10719.7|10730.7|10724.7|10730.7|10724.7|10722.7|10716.7|206
1604948100000|2020-11-09 18:55:00|10729.7|10723.7|10744.9|10721.5|10744.9|10725.7|10725.7|10719.7|252
1604948400000|2020-11-09 19:00:00|10745.6|10722.2|10738.1|10714.7|10745.6|10722.2|10736.7|10713.3|0
1604948700000|2020-11-09 19:05:00|10738|10714.6|10726.8|10703.4|10739.8|10716.4|10726.7|10703.3|0
1604949000000|2020-11-09 19:10:00|10726.7|10703.3|10726.3|10702.9|10728.9|10705.5|10719.1|10695.7|0
1604949300000|2020-11-09 19:15:00|10726.9|10703.5|10729.9|10706.5|10735|10711.6|10719|10695.6|0
1604949600000|2020-11-09 19:20:00|10729.6|10706.2|10713.3|10689.9|10729.6|10706.2|10711.4|10688|0
1604949900000|2020-11-09 19:25:00|10713.2|10689.8|10714.3|10690.9|10722.4|10699|10710.7|10687.3|0
1604950200000|2020-11-09 19:30:00|10714.2|10690.8|10707.8|10684.4|10714.2|10690.8|10704.8|10681.4|0
1604950500000|2020-11-09 19:35:00|10707.9|10684.5|10723.2|10699.8|10724.5|10701.1|10706.5|10683.1|0
1604950800000|2020-11-09 19:40:00|10723.1|10699.7|10733.5|10710.1|10734.5|10711.1|10721.2|10697.8|0
1604951100000|2020-11-09 19:45:00|10733.4|10710|10741.6|10718.2|10741.7|10718.3|10730.1|10706.7|0
1604951400000|2020-11-09 19:50:00|10741.5|10718.1|10730|10706.6|10741.5|10718.1|10726.6|10703.2|0
1604951700000|2020-11-09 19:55:00|10730.1|10706.7|10737.4|10714|10739.1|10715.7|10730|10706.6|0
1604952000000|2020-11-09 20:00:00|10737.5|10714.1|10744.6|10721.2|10744.7|10721.3|10731.8|10708.4|0
1604952300000|2020-11-09 20:05:00|10744.7|10721.3|10743.3|10719.9|10749.2|10725.8|10734.7|10711.3|0
1604952600000|2020-11-09 20:10:00|10743.4|10720|10736.4|10713|10746.3|10722.9|10736.3|10712.9|0
1604952900000|2020-11-09 20:15:00|10736.6|10713.2|10737.1|10713.7|10745.2|10721.8|10734|10710.6|0
1604953200000|2020-11-09 20:20:00|10737|10713.6|10734.2|10710.8|10737|10713.6|10725.5|10702.1|0
1604953500000|2020-11-09 20:25:00|10734.1|10710.7|10714.8|10691.4|10735.4|10712|10713.6|10690.2|0
1604953800000|2020-11-09 20:30:00|10714.7|10691.3|10724.3|10700.9|10731.5|10708.1|10714.7|10691.3|0
1604954100000|2020-11-09 20:35:00|10724.2|10700.8|10729.9|10706.5|10729.9|10706.5|10719.3|10695.9|0
1604954400000|2020-11-09 20:40:00|10729.8|10706.4|10732.3|10708.9|10732.3|10708.9|10727.4|10704|0
1604954700000|2020-11-09 20:45:00|10732.5|10709.1|10725.6|10702.2|10734.8|10711.4|10719.1|10695.7|0
1604955000000|2020-11-09 20:50:00|10725.7|10702.3|10696.6|10673.2|10725.7|10702.3|10696.1|10672.7|0
1604955300000|2020-11-09 20:55:00|10696.7|10673.3|10678.7|10655.3|10696.8|10673.4|10672.4|10649|0
1604955600000|2020-11-09 21:00:00|10677.1|10653.7|10689.8|10666.4|10691.9|10668.5|10672.9|10649.5|0
1604955900000|2020-11-09 21:05:00|10690|10666.6|10695.6|10672.2|10699.5|10676.1|10682.9|10659.5|0
1604956200000|2020-11-09 21:10:00|10695|10671.6|10686.8|10663.4|10698.2|10674.8|10681.4|10658|0
1604956500000|2020-11-09 21:15:00|10687.1|10663.7|10688.7|10665.3|10689.1|10665.7|10685.2|10661.8|0
1604956800000|2020-11-09 21:20:00|10688.2|10664.8|10688|10664.6|10688.2|10664.8|10686.1|10662.7|0
1604957100000|2020-11-09 21:25:00|10688.3|10664.9|10689.7|10666.3|10690.3|10666.9|10687.6|10664.2|0
1604957400000|2020-11-09 21:30:00|10689.5|10666.1|10687.4|10664|10689.5|10666.1|10680|10656.6|0
1604957700000|2020-11-09 21:35:00|10686.9|10663.5|10672.7|10649.3|10689|10665.6|10672.1|10648.7|0
1604958000000|2020-11-09 21:40:00|10673.2|10649.8|10678.5|10655.1|10681.6|10658.2|10666.9|10643.5|0
1604958300000|2020-11-09 21:45:00|10677.9|10654.5|10676.3|10652.9|10678.5|10655.1|10667.9|10644.5|0
1604958600000|2020-11-09 21:50:00|10676.9|10653.5|10679|10655.6|10682.7|10659.3|10674.2|10650.8|0
1604958900000|2020-11-09 21:55:00|10678.5|10655.1|10677.9|10654.5|10680.6|10657.2|10673.7|10650.3|0
1604959200000|2020-11-09 22:00:00|10677.1|10653.7|10675.6|10652.2|10677.3|10653.9|10674.1|10650.7|0
1604959500000|2020-11-09 22:05:00|10675.7|10652.3|10676.5|10653.1|10677|10653.6|10674.7|10651.3|0
1604959800000|2020-11-09 22:10:00|10676.3|10652.9|10678.8|10655.4|10681.7|10658.3|10675.9|10652.5|0
1604960100000|2020-11-09 22:15:00|10678.2|10654.8|10679.9|10656.5|10680.3|10656.9|10678.2|10654.8|0
1604960400000|2020-11-09 22:20:00|10680.3|10656.9|10681.9|10658.5|10682.2|10658.8|10680.3|10656.9|0
1604960700000|2020-11-09 22:25:00|10682.2|10658.8|10682.1|10658.7|10682.6|10659.2|10681.5|10658.1|0
1604961000000|2020-11-09 22:30:00|10682.5|10659.1|10683.3|10659.9|10684.2|10660.8|10681.7|10658.3|0
1604961300000|2020-11-09 22:35:00|10682.9|10659.5|10683.2|10659.8|10683.6|10660.2|10682.9|10659.5|0
1604961600000|2020-11-09 22:40:00|10683.6|10660.2|10684.3|10660.9|10684.7|10661.3|10683.6|10660.2|0
1604961900000|2020-11-09 22:45:00|10684.2|10660.8|10683|10659.6|10684.4|10661|10683|10659.6|0
1604962200000|2020-11-09 22:50:00|10683.5|10660.1|10683.1|10659.7|10683.7|10660.3|10682.9|10659.5|0
1604962500000|2020-11-09 22:55:00|10683.2|10659.8|10683.8|10660.4|10684.5|10661.1|10682.4|10659|0
1604962800000|2020-11-09 23:00:00|10683.7|10660.3|10695.6|10672.2|10696.3|10672.9|10681.6|10658.2|0
1604963100000|2020-11-09 23:05:00|10695.8|10672.4|10689.3|10665.9|10698.2|10674.8|10686.3|10662.9|0
1604963400000|2020-11-09 23:10:00|10690|10666.6|10695.6|10672.2|10695.8|10672.4|10687.4|10664|0
1604963700000|2020-11-09 23:15:00|10695.8|10672.4|10699.8|10676.4|10700.8|10677.4|10695.6|10672.2|0
1604964000000|2020-11-09 23:20:00|10700.6|10677.2|10709|10685.6|10711.4|10688|10700.3|10676.9|0
1604964300000|2020-11-09 23:25:00|10709.3|10685.9|10706.9|10683.5|10709.6|10686.2|10705.9|10682.5|0
1604964600000|2020-11-09 23:30:00|10707.5|10684.1|10705.3|10681.9|10711.1|10687.7|10701.7|10678.3|0
1604964900000|2020-11-09 23:35:00|10705.9|10682.5|10704.8|10681.4|10708.2|10684.8|10704|10680.6|0
1604965200000|2020-11-09 23:40:00|10704.3|10680.9|10702.4|10679|10704.3|10680.9|10699|10675.6|0
1604965500000|2020-11-09 23:45:00|10702.2|10678.8|10698|10674.6|10705.3|10681.9|10697.5|10674.1|0
1604965800000|2020-11-09 23:50:00|10698.2|10674.8|10682.2|10658.8|10699|10675.6|10681.7|10658.3|0
1604966100000|2020-11-09 23:55:00|10682.4|10659|10681.6|10658.2|10688.5|10665.1|10678.7|10655.3|0
1604966400000|2020-11-10 00:00:00|10681.9|10658.5|10687.7|10664.3|10691.1|10667.7|10676.1|10652.7|0
1604966700000|2020-11-10 00:05:00|10688|10664.6|10685.4|10662|10688.8|10665.4|10679|10655.6|0
1604967000000|2020-11-10 00:10:00|10685.1|10661.7|10679.9|10656.5|10685.9|10662.5|10675.1|10651.7|0
1604967300000|2020-11-10 00:15:00|10679.4|10656|10652.6|10629.2|10679.4|10656|10651.4|10628|0
1604967600000|2020-11-10 00:20:00|10652.7|10629.3|10637.6|10614.2|10656.2|10632.8|10637.2|10613.8|0
1604967900000|2020-11-10 00:25:00|10637.7|10614.3|10645|10621.6|10650.2|10626.8|10636.7|10613.3|0
1604968200000|2020-11-10 00:30:00|10644.7|10621.3|10649|10625.6|10653.1|10629.7|10639.4|10616|0
1604968500000|2020-11-10 00:35:00|10648.9|10625.5|10658|10634.6|10660.5|10637.1|10647.3|10623.9|0
1604968800000|2020-11-10 00:40:00|10658.2|10634.8|10655.6|10632.2|10663.2|10639.8|10655.3|10631.9|0
1604969100000|2020-11-10 00:45:00|10655.4|10632|10659.7|10636.3|10660.5|10637.1|10655.4|10632|0
1604969400000|2020-11-10 00:50:00|10660|10636.6|10673.2|10649.8|10673.2|10649.8|10655.5|10632.1|0
1604969700000|2020-11-10 00:55:00|10673.4|10650|10674|10650.6|10675.5|10652.1|10667.9|10644.5|0
1604970000000|2020-11-10 01:00:00|10673.7|10650.3|10696.7|10673.3|10700|10676.6|10672.6|10649.2|0
1604970300000|2020-11-10 01:05:00|10696.6|10673.2|10704.5|10681.1|10709|10685.6|10696.3|10672.9|0
1604970600000|2020-11-10 01:10:00|10704.2|10680.8|10699.1|10675.7|10706.6|10683.2|10695.8|10672.4|0
1604970900000|2020-11-10 01:15:00|10687.5|10664.1|10688|10682|10701|10695|10643|10637|2511
1604971200000|2020-11-10 01:20:00|10689|10683|10684|10678|10697|10691|10671|10665|1404
1604971500000|2020-11-10 01:25:00|10685|10679|10683|10677|10690|10684|10674|10668|1043
1604971800000|2020-11-10 01:30:00|10686|10680|10654|10648|10692|10686|10646|10640|4205
1604972100000|2020-11-10 01:35:00|10655|10649|10615|10609|10672|10666|10610|10604|3442
1604972400000|2020-11-10 01:40:00|10617|10611|10614|10608|10624|10618|10601|10595|2661
1604972700000|2020-11-10 01:45:00|10613|10607|10623|10617|10629|10623|10603|10597|1947
1604973000000|2020-11-10 01:50:00|10622|10616|10637|10631|10654|10648|10619|10613|2013
1604973300000|2020-11-10 01:55:00|10638|10632|10628|10622|10645|10639|10625|10619|1341
1604973600000|2020-11-10 02:00:00|10627|10621|10677|10671|10677|10671|10625|10619|2051
1604973900000|2020-11-10 02:05:00|10676|10670|10686|10680|10690|10684|10674|10668|2384
1604974200000|2020-11-10 02:10:00|10687|10681|10665|10659|10695|10689|10664|10658|1338
1604974500000|2020-11-10 02:15:00|10666|10660|10650|10644|10670|10664|10648|10642|851
1604974800000|2020-11-10 02:20:00|10651|10645|10644|10638|10656|10650|10643|10637|894
1604975100000|2020-11-10 02:25:00|10645|10639|10643|10637|10652|10646|10637|10631|708
1604975400000|2020-11-10 02:30:00|10644|10638|10657|10651|10666|10660|10644|10638|1711
1604975700000|2020-11-10 02:35:00|10658|10652|10639|10633|10658|10652|10633|10627|1266
1604976000000|2020-11-10 02:40:00|10641|10635|10630|10624|10647|10641|10628|10622|907
1604976300000|2020-11-10 02:45:00|10631|10625|10632|10626|10637|10631|10622|10616|1216
1604976600000|2020-11-10 02:50:00|10633|10627|10624|10618|10643|10637|10616|10610|1156
1604976900000|2020-11-10 02:55:00|10623|10617|10620|10614|10629|10623|10615|10609|1664
1604977200000|2020-11-10 03:00:00|10619|10613|10622|10616|10624|10618|10611|10605|1331
1604977500000|2020-11-10 03:05:00|10623|10617|10608|10602|10624|10618|10606|10600|815
1604977800000|2020-11-10 03:10:00|10609|10603|10626|10620|10626|10620|10604|10598|1105
1604978100000|2020-11-10 03:15:00|10627|10621|10608|10602|10628|10622|10598|10592|745
1604978400000|2020-11-10 03:20:00|10607|10601|10616|10610|10624|10618|10607|10601|743
1604978700000|2020-11-10 03:25:00|10615|10609|10621|10615|10628|10622|10611|10605|514
1604979000000|2020-11-10 03:30:00|10620|10614|10609|10603|10621|10615|10609|10603|419
1604979300000|2020-11-10 03:35:00|10608|10602|10591|10585|10612|10606|10585|10579|1126
1604979600000|2020-11-10 03:40:00|10592|10586|10590|10584|10598|10592|10589|10583|527
1604979900000|2020-11-10 03:45:00|10591|10585|10582|10576|10592|10586|10579|10573|424
1604980200000|2020-11-10 03:50:00|10583|10577|10578|10572|10584|10578|10577|10571|635
1604980500000|2020-11-10 03:55:00|10579|10573|10584|10578|10590|10584|10572|10566|691
1604980800000|2020-11-10 04:00:00|10593.8|10570.4|10593.5|10570.1|10599.6|10576.2|10592.2|10568.8|0
1604981100000|2020-11-10 04:05:00|10593.3|10569.9|10588.4|10565|10595.1|10571.7|10584.2|10560.8|0
1604981400000|2020-11-10 04:10:00|10588.7|10565.3|10586.8|10563.4|10591.6|10568.2|10583.4|10560|0
1604981700000|2020-11-10 04:15:00|10587.1|10563.7|10592.1|10568.7|10592.1|10568.7|10580.3|10556.9|0
1604982000000|2020-11-10 04:20:00|10592|10568.6|10588.2|10564.8|10593.4|10570|10585.8|10562.4|0
1604982300000|2020-11-10 04:25:00|10589|10565.6|10595.9|10572.5|10596.1|10572.7|10587|10563.6|0
1604982600000|2020-11-10 04:30:00|10596.1|10572.7|10597.6|10574.2|10602.2|10578.8|10593.5|10570.1|0
1604982900000|2020-11-10 04:35:00|10597.8|10574.4|10598.5|10575.1|10600.8|10577.4|10596.2|10572.8|0
1604983200000|2020-11-10 04:40:00|10598.3|10574.9|10588.3|10564.9|10601.4|10578|10588.3|10564.9|0
1604983500000|2020-11-10 04:45:00|10588.5|10565.1|10583|10559.6|10591.6|10568.2|10579.9|10556.5|0
1604983800000|2020-11-10 04:50:00|10582.9|10559.5|10581.2|10557.8|10585.9|10562.5|10579.1|10555.7|0
1604984100000|2020-11-10 04:55:00|10581|10557.6|10593.7|10570.3|10594.1|10570.7|10580.9|10557.5|0
1604984400000|2020-11-10 05:00:00|10596.2|10572.8|10584|10578|10597|10591|10580|10572.8|1310
1604984700000|2020-11-10 05:05:00|10585|10579|10584|10578|10596|10590|10573|10567|1687
1604985000000|2020-11-10 05:10:00|10585|10579|10592|10586|10598|10592|10573|10567|1072
1604985300000|2020-11-10 05:15:00|10593|10587|10605|10599|10608|10602|10593|10587|947
1604985600000|2020-11-10 05:20:00|10604|10598|10616|10610|10622|10616|10604|10598|938
1604985900000|2020-11-10 05:25:00|10617|10611|10612|10606|10623|10617|10608|10602|893
1604986200000|2020-11-10 05:30:00|10613|10607|10598|10592|10615|10609|10593|10587|927
1604986500000|2020-11-10 05:35:00|10599|10593|10583|10577|10599|10593|10581|10575|1117
1604986800000|2020-11-10 05:40:00|10584|10578|10558|10552|10590|10584|10557|10551|1166
1604987100000|2020-11-10 05:45:00|10559|10553|10540|10534|10570|10564|10539|10533|1360
1604987400000|2020-11-10 05:50:00|10539|10533|10532|10526|10547|10541|10527|10521|1846
1604987700000|2020-11-10 05:55:00|10531|10525|10524|10518|10540|10534|10519|10513|1762
1604988000000|2020-11-10 06:00:00|10523|10517|10549|10543|10549|10543|10522|10516|1595
1604988300000|2020-11-10 06:05:00|10548|10542|10551|10545|10561|10555|10539|10533|1219
1604988600000|2020-11-10 06:10:00|10549|10543|10541|10535|10556|10550|10531|10525|846
1604988900000|2020-11-10 06:15:00|10542|10536|10518|10512|10550|10544|10515|10509|1283
1604989200000|2020-11-10 06:20:00|10519|10513|10504|10498|10523|10517|10503|10497|1185
1604989500000|2020-11-10 06:25:00|10503|10497|10528|10522|10534|10528|10503|10497|1268
1604989800000|2020-11-10 06:30:00|10527|10521|10556|10550|10557|10551|10526|10520|1192
1604990100000|2020-11-10 06:35:00|10557|10551|10565|10559|10565|10559|10552|10546|708
1604990400000|2020-11-10 06:40:00|10564|10558|10573|10567|10575|10569|10561|10555|603
1604990700000|2020-11-10 06:45:00|10572|10566|10575|10569|10580|10574|10569|10563|762
1604991000000|2020-11-10 06:50:00|10574|10568|10568|10562|10580|10574|10566|10560|921
1604991300000|2020-11-10 06:55:00|10569|10563|10566|10560|10576|10570|10561|10555|1153
1604991600000|2020-11-10 07:00:00|10567|10561|10571|10565|10587|10581|10566|10560|997
1604991900000|2020-11-10 07:05:00|10572|10566|10564|10558|10573|10567|10555|10549|959
1604992200000|2020-11-10 07:10:00|10565|10559|10568|10562|10575|10569|10561|10555|852
1604992500000|2020-11-10 07:15:00|10569|10563|10585|10579|10586|10580|10564|10558|598
1604992800000|2020-11-10 07:20:00|10584|10578|10587|10581|10590|10584|10580|10574|762
1604993100000|2020-11-10 07:25:00|10588|10582|10589|10583|10592|10586|10578|10572|1099
1604993400000|2020-11-10 07:30:00|10590|10584|10581|10575|10594|10588|10580|10574|1172
1604993700000|2020-11-10 07:35:00|10580|10574|10581|10575|10582|10576|10574|10568|1030
1604994000000|2020-11-10 07:40:00|10583|10577|10589|10583|10589|10583|10577|10571|1173
1604994300000|2020-11-10 07:45:00|10588|10582|10573|10567|10590|10584|10573|10567|677
1604994600000|2020-11-10 07:50:00|10574|10568|10582|10576|10582|10576|10567|10561|1383
1604994900000|2020-11-10 07:55:00|10581|10575|10573|10567|10585|10579|10573|10567|1965
1604995200000|2020-11-10 08:00:00|10572|10566|10586|10580|10595|10589|10571|10565|1945
1604995500000|2020-11-10 08:05:00|10587|10581|10586|10580|10588|10582|10576|10570|2806
1604995800000|2020-11-10 08:10:00|10587|10581|10571|10565|10589|10583|10564|10558|4113
1604996100000|2020-11-10 08:15:00|10573|10567|10584|10578|10587|10581|10569|10563|1154
1604996400000|2020-11-10 08:20:00|10586|10580|10586|10580|10595|10589|10582|10576|1164
1604996700000|2020-11-10 08:25:00|10588|10582|10611|10605|10620|10614|10587|10581|1836
1604997000000|2020-11-10 08:30:00|10623|10599.6|10593.1|10569.7|10625|10601.6|10585.4|10562|1
1604997300000|2020-11-10 08:35:00|10593|10569.6|10583.1|10559.7|10596.1|10572.7|10575.7|10552.3|0
1604997600000|2020-11-10 08:40:00|10582.8|10559.4|10592.6|10569.2|10600.7|10577.3|10582.8|10559.4|0
1604997900000|2020-11-10 08:45:00|10592.9|10569.5|10600.9|10577.5|10604.6|10581.2|10588.5|10565.1|0
1604998200000|2020-11-10 08:50:00|10601.2|10577.8|10592.2|10568.8|10604.5|10581.1|10591.8|10568.4|0
1604998500000|2020-11-10 08:55:00|10592.3|10568.9|10610.6|10587.2|10617.3|10593.9|10592.3|10568.9|0
1604998800000|2020-11-10 09:00:00|10609|10585.6|10622|10598.6|10627.2|10603.8|10607.7|10584.3|0
1604999100000|2020-11-10 09:05:00|10622.1|10598.7|10625.9|10602.5|10628.2|10604.8|10608.5|10585.1|0
1604999400000|2020-11-10 09:10:00|10627.4|10604|10630.1|10606.7|10633.7|10610.3|10621|10597.6|0
1604999700000|2020-11-10 09:15:00|10628.5|10605.1|10617|10611|10628.5|10617|10605|10599|499
1605000000000|2020-11-10 09:20:00|10614|10608|10630|10624|10630|10624|10613|10607|487
1605000300000|2020-11-10 09:25:00|10629|10623|10651|10645|10653|10647|10626|10620|698
1605000600000|2020-11-10 09:30:00|10652|10646|10634|10628|10655|10649|10632|10626|344
1605000900000|2020-11-10 09:35:00|10635|10629|10637|10631|10640|10634|10631|10625|243
1605001200000|2020-11-10 09:40:00|10636|10630|10613|10607|10642|10636|10610|10604|414
1605001500000|2020-11-10 09:45:00|10615|10609|10635|10629|10635|10629|10612|10606|165
1605001800000|2020-11-10 09:50:00|10636|10630|10618|10612|10636|10630|10616|10610|314
1605002100000|2020-11-10 09:55:00|10619|10613|10616|10610|10626|10620|10614|10608|184
1605002400000|2020-11-10 10:00:00|10617.5|10611.5|10627|10621|10630|10624|10616.5|10610.5|224
1605002700000|2020-11-10 10:05:00|10627.5|10621.5|10606.5|10600.5|10627.5|10621.5|10604.5|10598.5|332
1605003000000|2020-11-10 10:10:00|10605.5|10599.5|10602|10596|10611.5|10605.5|10600|10594|485
1605003300000|2020-11-10 10:15:00|10602.5|10596.5|10595.5|10589.5|10606.5|10600.5|10595|10589|270
1605003600000|2020-11-10 10:20:00|10594.5|10588.5|10595|10589|10605|10599|10590|10584|288
1605003900000|2020-11-10 10:25:00|10594.5|10588.5|10597.5|10591.5|10602|10596|10591.5|10585.5|246
1605004200000|2020-11-10 10:30:00|10597|10591|10615.5|10609.5|10615.5|10609.5|10592.5|10586.5|322
1605004500000|2020-11-10 10:35:00|10614.5|10608.5|10619.5|10613.5|10624.5|10618.5|10612.5|10606.5|417
1605004800000|2020-11-10 10:40:00|10618.5|10612.5|10606.5|10600.5|10622|10616|10605.5|10599.5|100
1605005100000|2020-11-10 10:45:00|10607|10601|10598|10592|10614.5|10608.5|10596|10590|180
1605005400000|2020-11-10 10:50:00|10597.5|10591.5|10594.5|10588.5|10600.5|10594.5|10592.5|10586.5|89
1605005700000|2020-11-10 10:55:00|10594|10588|10589|10583|10599.5|10593.5|10588.5|10582.5|217
1605006000000|2020-11-10 11:00:00|10589.5|10583.5|10594.5|10588.5|10595|10589|10580|10574|218
1605006300000|2020-11-10 11:05:00|10595|10589|10589|10583|10600.5|10594.5|10587.5|10581.5|213
1605006600000|2020-11-10 11:10:00|10588.5|10582.5|10595.5|10589.5|10595.5|10589.5|10588|10582|127
1605006900000|2020-11-10 11:15:00|10594.5|10588.5|10597|10591|10598|10592|10592.5|10586.5|179
1605007200000|2020-11-10 11:20:00|10597.5|10591.5|10594.5|10588.5|10603|10597|10594|10588|157
1605007500000|2020-11-10 11:25:00|10595|10589|10595|10589|10600|10594|10593.5|10587.5|99
1605007800000|2020-11-10 11:30:00|10594.5|10588.5|10601.5|10595.5|10602.5|10596.5|10591.5|10585.5|138
1605008100000|2020-11-10 11:35:00|10602|10596|10609|10603|10610.5|10604.5|10600.5|10594.5|57
1605008400000|2020-11-10 11:40:00|10609.5|10603.5|10606|10600|10611.5|10605.5|10604|10598|136
1605008700000|2020-11-10 11:45:00|10605.5|10599.5|10603.5|10597.5|10610|10604|10601|10595|239
1605009000000|2020-11-10 11:50:00|10604|10598|10613.5|10607.5|10614|10608|10599.5|10593.5|244
1605009300000|2020-11-10 11:55:00|10612.5|10606.5|10619|10613|10619|10613|10609|10603|144
1605009600000|2020-11-10 12:00:00|10618.5|10612.5|10615|10609|10622.5|10616.5|10614.5|10608.5|240
1605009900000|2020-11-10 12:05:00|10615.5|10609.5|10612.5|10606.5|10622|10616|10611.5|10605.5|135
1605010200000|2020-11-10 12:10:00|10613|10607|10610|10604|10615|10609|10609|10603|85
1605010500000|2020-11-10 12:15:00|10609.5|10603.5|10607|10601|10611|10605|10606.5|10600.5|56
1605010800000|2020-11-10 12:20:00|10606.5|10600.5|10597|10591|10607.5|10601.5|10596|10590|53
1605011100000|2020-11-10 12:25:00|10597.5|10591.5|10601.5|10595.5|10604.5|10598.5|10597|10591|122
1605011400000|2020-11-10 12:30:00|10602|10596|10602.5|10596.5|10607.5|10601.5|10600.5|10594.5|69
1605011700000|2020-11-10 12:35:00|10603|10597|10605.5|10599.5|10607.5|10601.5|10600.5|10594.5|88
1605012000000|2020-11-10 12:40:00|10607|10601|10595.5|10589.5|10608|10602|10595.5|10589.5|168
1605012300000|2020-11-10 12:45:00|10596|10590|10597.5|10591.5|10598.5|10592.5|10592.5|10586.5|169
1605012600000|2020-11-10 12:50:00|10597|10591|10605|10599|10607|10601|10596.5|10590.5|26
1605012900000|2020-11-10 12:55:00|10605.5|10599.5|10593.5|10587.5|10605.5|10599.5|10592.5|10586.5|110
1605013200000|2020-11-10 13:00:00|10594|10588|10596.5|10590.5|10604|10598|10593.5|10587.5|34
1605013500000|2020-11-10 13:05:00|10596|10590|10590.5|10584.5|10596.5|10590.5|10589.5|10583.5|72
1605013800000|2020-11-10 13:10:00|10591|10585|10594|10588|10596|10590|10587.5|10581.5|23
1605014100000|2020-11-10 13:15:00|10594.5|10588.5|10597|10591|10598.5|10592.5|10592.5|10586.5|73
1605014400000|2020-11-10 13:20:00|10597.5|10591.5|10596|10590|10600.5|10594.5|10595|10589|36
1605014700000|2020-11-10 13:25:00|10595.5|10589.5|10600.5|10594.5|10602.5|10596.5|10593|10587|60
1605015000000|2020-11-10 13:30:00|10599.5|10593.5|10590.5|10584.5|10601.5|10595.5|10589.5|10583.5|160
1605015300000|2020-11-10 13:35:00|10590|10584|10586.5|10580.5|10594.5|10588.5|10582.5|10576.5|118
1605015600000|2020-11-10 13:40:00|10587|10581|10586.5|10580.5|10587.5|10581.5|10581.5|10575.5|97
1605015900000|2020-11-10 13:45:00|10587|10581|10589|10583|10591|10585|10585|10579|80
1605016200000|2020-11-10 13:50:00|10589.5|10583.5|10592.5|10586.5|10596|10590|10589.5|10583.5|86
1605016500000|2020-11-10 13:55:00|10592|10586|10600|10594|10602|10596|10590.5|10584.5|67
1605016800000|2020-11-10 14:00:00|10599.5|10593.5|10596|10590|10601.5|10595.5|10593|10587|58
1605017100000|2020-11-10 14:05:00|10595.5|10589.5|10608|10602|10612|10606|10595.5|10589.5|95
1605017400000|2020-11-10 14:10:00|10607.5|10601.5|10616.5|10610.5|10618|10612|10606.5|10600.5|231
1605017700000|2020-11-10 14:15:00|10616|10610|10601|10595|10619.5|10613.5|10601|10595|107
1605018000000|2020-11-10 14:20:00|10600.5|10594.5|10599|10593|10604.5|10598.5|10598.5|10592.5|50
1605018300000|2020-11-10 14:25:00|10598.5|10592.5|10615|10609|10616.5|10610.5|10594.5|10588.5|131
1605018600000|2020-11-10 14:30:00|10615.5|10609.5|10588|10582|10642|10636|10587|10581|1578
1605018900000|2020-11-10 14:35:00|10587.5|10581.5|10576|10570|10594.5|10588.5|10568.5|10562.5|981
1605019200000|2020-11-10 14:40:00|10576.5|10570.5|10566|10560|10581|10575|10561|10555|624
1605019500000|2020-11-10 14:45:00|10566.5|10560.5|10561.5|10555.5|10568|10562|10549.5|10543.5|892
1605019800000|2020-11-10 14:50:00|10562|10556|10564.5|10558.5|10570|10564|10556|10550|603
1605020100000|2020-11-10 14:55:00|10564|10558|10557.5|10551.5|10571.5|10565.5|10554.5|10548.5|467
1605020400000|2020-11-10 15:00:00|10556.5|10550.5|10575|10569|10576|10570|10554.5|10548.5|812
1605020700000|2020-11-10 15:05:00|10575.5|10569.5|10555.5|10549.5|10580.5|10574.5|10547.5|10541.5|898
1605021000000|2020-11-10 15:10:00|10556.5|10550.5|10563|10557|10574|10568|10553.5|10547.5|512
1605021300000|2020-11-10 15:15:00|10562.5|10556.5|10572.5|10566.5|10576|10570|10559.5|10553.5|759
1605021600000|2020-11-10 15:20:00|10573|10567|10552|10546|10575.5|10569.5|10550|10544|379
1605021900000|2020-11-10 15:25:00|10551.5|10545.5|10547.5|10541.5|10557.5|10551.5|10546.5|10540.5|362
1605022200000|2020-11-10 15:30:00|10548|10542|10547|10541|10551.5|10545.5|10540.5|10534.5|420
1605022500000|2020-11-10 15:35:00|10546.5|10540.5|10528|10522|10552|10546|10528|10522|612
1605022800000|2020-11-10 15:40:00|10528.5|10522.5|10532.5|10526.5|10536|10530|10523.5|10517.5|675
1605023100000|2020-11-10 15:45:00|10533|10527|10552|10546|10552.5|10546.5|10533|10527|542
1605023400000|2020-11-10 15:50:00|10551.5|10545.5|10547|10541|10554.5|10548.5|10543.5|10537.5|404
1605023700000|2020-11-10 15:55:00|10546.5|10540.5|10548|10542|10555.5|10549.5|10545|10539|171
1605024000000|2020-11-10 16:00:00|10549|10543|10553|10547|10557|10551|10548|10542|366
1605024300000|2020-11-10 16:05:00|10554|10548|10558|10552|10560|10554|10552|10546|327
1605024600000|2020-11-10 16:10:00|10557|10551|10557|10551|10562|10556|10555|10549|325
1605024900000|2020-11-10 16:15:00|10556|10550|10553|10547|10561|10555|10546|10540|357
1605025200000|2020-11-10 16:20:00|10552|10546|10552|10546|10557|10551|10546|10540|436
1605025500000|2020-11-10 16:25:00|10553|10547|10558|10552|10560|10554|10550|10544|368
1605025800000|2020-11-10 16:30:00|10559|10553|10550|10544|10560|10554|10548|10542|669
1605026100000|2020-11-10 16:35:00|10549|10543|10549|10543|10551|10545|10542|10536|429
1605026400000|2020-11-10 16:40:00|10550|10544|10558|10552|10563|10557|10549|10543|424
1605026700000|2020-11-10 16:45:00|10559|10553|10556|10550|10564|10558|10556|10550|519
1605027000000|2020-11-10 16:50:00|10558|10552|10556|10550|10561|10555|10552|10546|259
1605027300000|2020-11-10 16:55:00|10555|10549|10559|10553|10568|10562|10550|10544|315
1605027600000|2020-11-10 17:00:00|10560|10554|10581|10575|10585|10579|10559|10553|268
1605027900000|2020-11-10 17:05:00|10582|10576|10593|10587|10593|10587|10579|10573|167
1605028200000|2020-11-10 17:10:00|10592|10586|10596|10590|10598|10592|10591|10585|175
1605028500000|2020-11-10 17:15:00|10597|10591|10596|10590|10600|10594|10589|10583|234
1605028800000|2020-11-10 17:20:00|10595|10589|10588|10582|10596|10590|10588|10582|120
1605029100000|2020-11-10 17:25:00|10589|10583|10592|10586|10592|10586|10586|10580|171
1605029400000|2020-11-10 17:30:00|10591|10585|10597|10591|10599|10593|10590|10584|155
1605029700000|2020-11-10 17:35:00|10596|10590|10592|10586|10598|10592|10591|10585|233
1605030000000|2020-11-10 17:40:00|10591|10585|10589|10583|10592|10586|10586|10580|112
1605030300000|2020-11-10 17:45:00|10590|10584|10598|10592|10602|10596|10589|10583|159
1605030600000|2020-11-10 17:50:00|10600|10594|10596|10590|10601|10595|10596|10590|134
1605030900000|2020-11-10 17:55:00|10595|10589|10593|10587|10599|10593|10593|10587|112
1605031200000|2020-11-10 18:00:00|10592|10586|10604|10598|10604|10598|10592|10586|208
1605031500000|2020-11-10 18:05:00|10605|10599|10600|10594|10608|10602|10597|10591|226
1605031800000|2020-11-10 18:10:00|10601|10595|10587|10581|10601|10595|10587|10581|201
1605032100000|2020-11-10 18:15:00|10588|10582|10593|10587|10595|10589|10586|10580|156
1605032400000|2020-11-10 18:20:00|10592|10586|10583|10577|10594|10588|10583|10577|133
1605032700000|2020-11-10 18:25:00|10582|10576|10584|10578|10585|10579|10580|10574|108
1605033000000|2020-11-10 18:30:00|10583|10577|10576|10570|10583|10577|10574|10568|98
1605033300000|2020-11-10 18:35:00|10579|10573|10587|10581|10587|10581|10579|10573|93
1605033600000|2020-11-10 18:40:00|10590|10584|10593|10587|10593|10587|10588|10582|74
1605033900000|2020-11-10 18:45:00|10594|10588|10590|10584|10596|10590|10589|10583|75
1605034200000|2020-11-10 18:50:00|10591|10585|10604|10598|10606|10600|10591|10585|122
1605034500000|2020-11-10 18:55:00|10603|10597|10606.2|10582.8|10616|10610|10602|10582.8|117
1605034800000|2020-11-10 19:00:00|10605.6|10582.2|10600.8|10577.4|10608.3|10584.9|10593.9|10570.5|0
1605035100000|2020-11-10 19:05:00|10600.9|10577.5|10604.1|10580.7|10607.8|10584.4|10600.9|10577.5|0
1605035400000|2020-11-10 19:10:00|10604|10580.6|10591.3|10567.9|10604.6|10581.2|10585.9|10562.5|0
1605035700000|2020-11-10 19:15:00|10591.4|10568|10577.3|10553.9|10593.1|10569.7|10573.7|10550.3|0
1605036000000|2020-11-10 19:20:00|10577.4|10554|10585.7|10562.3|10587.1|10563.7|10574.5|10551.1|0
1605036300000|2020-11-10 19:25:00|10585.9|10562.5|10579.2|10555.8|10592.5|10569.1|10569.7|10546.3|0
1605036600000|2020-11-10 19:30:00|10579.5|10556.1|10601.4|10578|10603.9|10580.5|10578.5|10555.1|0
1605036900000|2020-11-10 19:35:00|10601.3|10577.9|10596.6|10573.2|10603.7|10580.3|10594.6|10571.2|0
1605037200000|2020-11-10 19:40:00|10596.5|10573.1|10599.8|10576.4|10609.8|10586.4|10594.9|10571.5|0
1605037500000|2020-11-10 19:45:00|10599.9|10576.5|10593.6|10570.2|10601.2|10577.8|10590.2|10566.8|0
1605037800000|2020-11-10 19:50:00|10593.8|10570.4|10602.6|10579.2|10605.8|10582.4|10593.3|10569.9|0
1605038100000|2020-11-10 19:55:00|10602.3|10578.9|10605.3|10581.9|10606.8|10583.4|10599.7|10576.3|0
1605038400000|2020-11-10 20:00:00|10605.4|10582|10600.1|10576.7|10608.2|10584.8|10599.7|10576.3|0
1605038700000|2020-11-10 20:05:00|10600.2|10576.8|10591.2|10567.8|10602.9|10579.5|10588.8|10565.4|0
1605039000000|2020-11-10 20:10:00|10591.3|10567.9|10584.8|10561.4|10595.6|10572.2|10582.8|10559.4|0
1605039300000|2020-11-10 20:15:00|10585.1|10561.7|10601.2|10577.8|10604.7|10581.3|10585.1|10561.7|0
1605039600000|2020-11-10 20:20:00|10601.3|10577.9|10601.2|10577.8|10605.8|10582.4|10599.3|10575.9|0
1605039900000|2020-11-10 20:25:00|10601.1|10577.7|10599.3|10575.9|10601.1|10577.7|10591.3|10567.9|0
1605040200000|2020-11-10 20:30:00|10599.9|10576.5|10587.9|10564.5|10599.9|10576.5|10586.4|10563|0
1605040500000|2020-11-10 20:35:00|10588|10564.6|10579.1|10555.7|10588.7|10565.3|10578.2|10554.8|0
1605040800000|2020-11-10 20:40:00|10579.2|10555.8|10584.1|10560.7|10587|10563.6|10578.5|10555.1|0
1605041100000|2020-11-10 20:45:00|10583.4|10560|10577.6|10554.2|10587|10563.6|10576.5|10553.1|0
1605041400000|2020-11-10 20:50:00|10578|10554.6|10572.7|10549.3|10582.8|10559.4|10567.7|10544.3|0
1605041700000|2020-11-10 20:55:00|10573.2|10549.8|10575|10551.6|10576.6|10553.2|10557.7|10534.3|0
1605042000000|2020-11-10 21:00:00|10574|10550.6|10577.6|10554.2|10585.4|10562|10572.9|10549.5|0
1605042300000|2020-11-10 21:05:00|10578.7|10555.3|10584.9|10561.5|10586.5|10563.1|10578.1|10554.7|0
1605042600000|2020-11-10 21:10:00|10584.4|10561|10582.8|10559.4|10586|10562.6|10577.6|10554.2|0
1605042900000|2020-11-10 21:15:00|10582.5|10559.1|10580.5|10557.1|10582.8|10559.4|10580|10556.6|0
1605043200000|2020-11-10 21:20:00|10580.7|10557.3|10580.5|10557.1|10581.1|10557.7|10579.7|10556.3|0
1605043500000|2020-11-10 21:25:00|10580.2|10556.8|10580.1|10556.7|10580.4|10557|10578.1|10554.7|0
1605043800000|2020-11-10 21:30:00|10578.4|10555|10581.5|10558.1|10582.6|10559.2|10577.3|10553.9|0
1605044100000|2020-11-10 21:35:00|10582|10558.6|10584.7|10561.3|10584.7|10561.3|10580.5|10557.1|0
1605044400000|2020-11-10 21:40:00|10584.1|10560.7|10584.1|10560.7|10585.2|10561.8|10583.1|10559.7|0
1605044700000|2020-11-10 21:45:00|10584.7|10561.3|10581|10557.6|10584.7|10561.3|10581|10557.6|0
1605045000000|2020-11-10 21:50:00|10581.5|10558.1|10580|10556.6|10582|10558.6|10578.4|10555|0
1605045300000|2020-11-10 21:55:00|10579.4|10556|10581.3|10557.9|10583.6|10560.2|10577.3|10553.9|0
1605045600000|2020-11-10 22:00:00|10580.3|10556.9|10580.3|10556.9|10580.8|10557.4|10580.1|10556.7|0
1605045900000|2020-11-10 22:05:00|10580.4|10557|10580.5|10557.1|10580.8|10557.4|10580.3|10556.9|0
1605046200000|2020-11-10 22:10:00|10580.2|10556.8|10580.4|10557|10580.5|10557.1|10579.9|10556.5|0
1605046500000|2020-11-10 22:15:00|10580.2|10556.8|10580.7|10557.3|10580.7|10557.3|10580.2|10556.8|0
1605046800000|2020-11-10 22:20:00|10580.5|10557.1|10581|10557.6|10581|10557.6|10580.5|10557.1|0
1605047100000|2020-11-10 22:25:00|10581.2|10557.8|10580.8|10557.4|10581.9|10558.5|10579.7|10556.3|0
1605047400000|2020-11-10 22:30:00|10580.7|10557.3|10580|10556.6|10580.8|10557.4|10580|10556.6|0
1605047700000|2020-11-10 22:35:00|10579.7|10556.3|10579.5|10556.1|10580|10556.6|10578.9|10555.5|0
1605048000000|2020-11-10 22:40:00|10578.8|10555.4|10579.2|10555.8|10580.3|10556.9|10578.5|10555.1|0
1605048300000|2020-11-10 22:45:00|10579.3|10555.9|10578.9|10555.5|10579.4|10556|10578.5|10555.1|0
1605048600000|2020-11-10 22:50:00|10578.2|10554.8|10578.6|10555.2|10578.9|10555.5|10578.1|10554.7|0
1605048900000|2020-11-10 22:55:00|10578.5|10555.1|10579.8|10556.4|10581.7|10558.3|10578.3|10554.9|0
1605049200000|2020-11-10 23:00:00|10581.1|10557.7|10590.6|10567.2|10592.5|10569.1|10581.1|10557.7|0
1605049500000|2020-11-10 23:05:00|10590.4|10567|10594.6|10571.2|10595.7|10572.3|10588.5|10565.1|0
1605049800000|2020-11-10 23:10:00|10593.1|10569.7|10591|10567.6|10595.4|10572|10589.4|10566|0
1605050100000|2020-11-10 23:15:00|10590.5|10567.1|10589.4|10566|10592.5|10569.1|10588.9|10565.5|0
1605050400000|2020-11-10 23:20:00|10590.7|10567.3|10582.1|10558.7|10590.7|10567.3|10579.2|10555.8|0
1605050700000|2020-11-10 23:25:00|10581.8|10558.4|10586.3|10562.9|10588.4|10565|10581.8|10558.4|0
1605051000000|2020-11-10 23:30:00|10585.8|10562.4|10575.6|10552.2|10587|10563.6|10574.8|10551.4|0
1605051300000|2020-11-10 23:35:00|10576.1|10552.7|10580.3|10556.9|10582.1|10558.7|10576.1|10552.7|0
1605051600000|2020-11-10 23:40:00|10580.5|10557.1|10583.4|10560|10584.7|10561.3|10578.5|10555.1|0
1605051900000|2020-11-10 23:45:00|10583.1|10559.7|10583.1|10559.7|10587.3|10563.9|10581.6|10558.2|0
1605052200000|2020-11-10 23:50:00|10583.7|10560.3|10575|10551.6|10583.7|10560.3|10573.2|10549.8|0
1605052500000|2020-11-10 23:55:00|10574.8|10551.4|10565.4|10542|10576.4|10553|10559.7|10536.3|0
1604966400000|2020-11-10 00:00:00|10681.9|10658.5|10687.7|10664.3|10691.1|10667.7|10676.1|10652.7|0
1604966700000|2020-11-10 00:05:00|10688|10664.6|10685.4|10662|10688.8|10665.4|10679|10655.6|0
1604967000000|2020-11-10 00:10:00|10685.1|10661.7|10679.9|10656.5|10685.9|10662.5|10675.1|10651.7|0
1604967300000|2020-11-10 00:15:00|10679.4|10656|10652.6|10629.2|10679.4|10656|10651.4|10628|0
1604967600000|2020-11-10 00:20:00|10652.7|10629.3|10637.6|10614.2|10656.2|10632.8|10637.2|10613.8|0
1604967900000|2020-11-10 00:25:00|10637.7|10614.3|10645|10621.6|10650.2|10626.8|10636.7|10613.3|0
1604968200000|2020-11-10 00:30:00|10644.7|10621.3|10649|10625.6|10653.1|10629.7|10639.4|10616|0
1604968500000|2020-11-10 00:35:00|10648.9|10625.5|10658|10634.6|10660.5|10637.1|10647.3|10623.9|0
1604968800000|2020-11-10 00:40:00|10658.2|10634.8|10655.6|10632.2|10663.2|10639.8|10655.3|10631.9|0
1604969100000|2020-11-10 00:45:00|10655.4|10632|10659.7|10636.3|10660.5|10637.1|10655.4|10632|0
1604969400000|2020-11-10 00:50:00|10660|10636.6|10673.2|10649.8|10673.2|10649.8|10655.5|10632.1|0
1604969700000|2020-11-10 00:55:00|10673.4|10650|10674|10650.6|10675.5|10652.1|10667.9|10644.5|0
1604970000000|2020-11-10 01:00:00|10673.7|10650.3|10696.7|10673.3|10700|10676.6|10672.6|10649.2|0
1604970300000|2020-11-10 01:05:00|10696.6|10673.2|10704.5|10681.1|10709|10685.6|10696.3|10672.9|0
1604970600000|2020-11-10 01:10:00|10704.2|10680.8|10699.1|10675.7|10706.6|10683.2|10695.8|10672.4|0
1604970900000|2020-11-10 01:15:00|10687.5|10664.1|10688|10682|10701|10695|10643|10637|2511
1604971200000|2020-11-10 01:20:00|10689|10683|10684|10678|10697|10691|10671|10665|1404
1604971500000|2020-11-10 01:25:00|10685|10679|10683|10677|10690|10684|10674|10668|1043
1604971800000|2020-11-10 01:30:00|10686|10680|10654|10648|10692|10686|10646|10640|4205
1604972100000|2020-11-10 01:35:00|10655|10649|10615|10609|10672|10666|10610|10604|3442
1604972400000|2020-11-10 01:40:00|10617|10611|10614|10608|10624|10618|10601|10595|2661
1604972700000|2020-11-10 01:45:00|10613|10607|10623|10617|10629|10623|10603|10597|1947
1604973000000|2020-11-10 01:50:00|10622|10616|10637|10631|10654|10648|10619|10613|2013
1604973300000|2020-11-10 01:55:00|10638|10632|10628|10622|10645|10639|10625|10619|1341
1604973600000|2020-11-10 02:00:00|10627|10621|10677|10671|10677|10671|10625|10619|2051
1604973900000|2020-11-10 02:05:00|10676|10670|10686|10680|10690|10684|10674|10668|2384
1604974200000|2020-11-10 02:10:00|10687|10681|10665|10659|10695|10689|10664|10658|1338
1604974500000|2020-11-10 02:15:00|10666|10660|10650|10644|10670|10664|10648|10642|851
1604974800000|2020-11-10 02:20:00|10651|10645|10644|10638|10656|10650|10643|10637|894
1604975100000|2020-11-10 02:25:00|10645|10639|10643|10637|10652|10646|10637|10631|708
1604975400000|2020-11-10 02:30:00|10644|10638|10657|10651|10666|10660|10644|10638|1711
1604975700000|2020-11-10 02:35:00|10658|10652|10639|10633|10658|10652|10633|10627|1266
1604976000000|2020-11-10 02:40:00|10641|10635|10630|10624|10647|10641|10628|10622|907
1604976300000|2020-11-10 02:45:00|10631|10625|10632|10626|10637|10631|10622|10616|1216
1604976600000|2020-11-10 02:50:00|10633|10627|10624|10618|10643|10637|10616|10610|1156
1604976900000|2020-11-10 02:55:00|10623|10617|10620|10614|10629|10623|10615|10609|1664
1604977200000|2020-11-10 03:00:00|10619|10613|10622|10616|10624|10618|10611|10605|1331
1604977500000|2020-11-10 03:05:00|10623|10617|10608|10602|10624|10618|10606|10600|815
1604977800000|2020-11-10 03:10:00|10609|10603|10626|10620|10626|10620|10604|10598|1105
1604978100000|2020-11-10 03:15:00|10627|10621|10608|10602|10628|10622|10598|10592|745
1604978400000|2020-11-10 03:20:00|10607|10601|10616|10610|10624|10618|10607|10601|743
1604978700000|2020-11-10 03:25:00|10615|10609|10621|10615|10628|10622|10611|10605|514
1604979000000|2020-11-10 03:30:00|10620|10614|10609|10603|10621|10615|10609|10603|419
1604979300000|2020-11-10 03:35:00|10608|10602|10591|10585|10612|10606|10585|10579|1126
1604979600000|2020-11-10 03:40:00|10592|10586|10590|10584|10598|10592|10589|10583|527
1604979900000|2020-11-10 03:45:00|10591|10585|10582|10576|10592|10586|10579|10573|424
1604980200000|2020-11-10 03:50:00|10583|10577|10578|10572|10584|10578|10577|10571|635
1604980500000|2020-11-10 03:55:00|10579|10573|10584|10578|10590|10584|10572|10566|691
1604980800000|2020-11-10 04:00:00|10593.8|10570.4|10593.5|10570.1|10599.6|10576.2|10592.2|10568.8|0
1604981100000|2020-11-10 04:05:00|10593.3|10569.9|10588.4|10565|10595.1|10571.7|10584.2|10560.8|0
1604981400000|2020-11-10 04:10:00|10588.7|10565.3|10586.8|10563.4|10591.6|10568.2|10583.4|10560|0
1604981700000|2020-11-10 04:15:00|10587.1|10563.7|10592.1|10568.7|10592.1|10568.7|10580.3|10556.9|0
1604982000000|2020-11-10 04:20:00|10592|10568.6|10588.2|10564.8|10593.4|10570|10585.8|10562.4|0
1604982300000|2020-11-10 04:25:00|10589|10565.6|10595.9|10572.5|10596.1|10572.7|10587|10563.6|0
1604982600000|2020-11-10 04:30:00|10596.1|10572.7|10597.6|10574.2|10602.2|10578.8|10593.5|10570.1|0
1604982900000|2020-11-10 04:35:00|10597.8|10574.4|10598.5|10575.1|10600.8|10577.4|10596.2|10572.8|0
1604983200000|2020-11-10 04:40:00|10598.3|10574.9|10588.3|10564.9|10601.4|10578|10588.3|10564.9|0
1604983500000|2020-11-10 04:45:00|10588.5|10565.1|10583|10559.6|10591.6|10568.2|10579.9|10556.5|0
1604983800000|2020-11-10 04:50:00|10582.9|10559.5|10581.2|10557.8|10585.9|10562.5|10579.1|10555.7|0
1604984100000|2020-11-10 04:55:00|10581|10557.6|10593.7|10570.3|10594.1|10570.7|10580.9|10557.5|0
1604984400000|2020-11-10 05:00:00|10596.2|10572.8|10584|10578|10597|10591|10580|10572.8|1310
1604984700000|2020-11-10 05:05:00|10585|10579|10584|10578|10596|10590|10573|10567|1687
1604985000000|2020-11-10 05:10:00|10585|10579|10592|10586|10598|10592|10573|10567|1072
1604985300000|2020-11-10 05:15:00|10593|10587|10605|10599|10608|10602|10593|10587|947
1604985600000|2020-11-10 05:20:00|10604|10598|10616|10610|10622|10616|10604|10598|938
1604985900000|2020-11-10 05:25:00|10617|10611|10612|10606|10623|10617|10608|10602|893
1604986200000|2020-11-10 05:30:00|10613|10607|10598|10592|10615|10609|10593|10587|927
1604986500000|2020-11-10 05:35:00|10599|10593|10583|10577|10599|10593|10581|10575|1117
1604986800000|2020-11-10 05:40:00|10584|10578|10558|10552|10590|10584|10557|10551|1166
1604987100000|2020-11-10 05:45:00|10559|10553|10540|10534|10570|10564|10539|10533|1360
1604987400000|2020-11-10 05:50:00|10539|10533|10532|10526|10547|10541|10527|10521|1846
1604987700000|2020-11-10 05:55:00|10531|10525|10524|10518|10540|10534|10519|10513|1762
1604988000000|2020-11-10 06:00:00|10523|10517|10549|10543|10549|10543|10522|10516|1595
1604988300000|2020-11-10 06:05:00|10548|10542|10551|10545|10561|10555|10539|10533|1219
1604988600000|2020-11-10 06:10:00|10549|10543|10541|10535|10556|10550|10531|10525|846
1604988900000|2020-11-10 06:15:00|10542|10536|10518|10512|10550|10544|10515|10509|1283
1604989200000|2020-11-10 06:20:00|10519|10513|10504|10498|10523|10517|10503|10497|1185
1604989500000|2020-11-10 06:25:00|10503|10497|10528|10522|10534|10528|10503|10497|1268
1604989800000|2020-11-10 06:30:00|10527|10521|10556|10550|10557|10551|10526|10520|1192
1604990100000|2020-11-10 06:35:00|10557|10551|10565|10559|10565|10559|10552|10546|708
1604990400000|2020-11-10 06:40:00|10564|10558|10573|10567|10575|10569|10561|10555|603
1604990700000|2020-11-10 06:45:00|10572|10566|10575|10569|10580|10574|10569|10563|762
1604991000000|2020-11-10 06:50:00|10574|10568|10568|10562|10580|10574|10566|10560|921
1604991300000|2020-11-10 06:55:00|10569|10563|10566|10560|10576|10570|10561|10555|1153
1604991600000|2020-11-10 07:00:00|10567|10561|10571|10565|10587|10581|10566|10560|997
1604991900000|2020-11-10 07:05:00|10572|10566|10564|10558|10573|10567|10555|10549|959
1604992200000|2020-11-10 07:10:00|10565|10559|10568|10562|10575|10569|10561|10555|852
1604992500000|2020-11-10 07:15:00|10569|10563|10585|10579|10586|10580|10564|10558|598
1604992800000|2020-11-10 07:20:00|10584|10578|10587|10581|10590|10584|10580|10574|762
1604993100000|2020-11-10 07:25:00|10588|10582|10589|10583|10592|10586|10578|10572|1099
1604993400000|2020-11-10 07:30:00|10590|10584|10581|10575|10594|10588|10580|10574|1172
1604993700000|2020-11-10 07:35:00|10580|10574|10581|10575|10582|10576|10574|10568|1030
1604994000000|2020-11-10 07:40:00|10583|10577|10589|10583|10589|10583|10577|10571|1173
1604994300000|2020-11-10 07:45:00|10588|10582|10573|10567|10590|10584|10573|10567|677
1604994600000|2020-11-10 07:50:00|10574|10568|10582|10576|10582|10576|10567|10561|1383
1604994900000|2020-11-10 07:55:00|10581|10575|10573|10567|10585|10579|10573|10567|1965
1604995200000|2020-11-10 08:00:00|10572|10566|10586|10580|10595|10589|10571|10565|1945
1604995500000|2020-11-10 08:05:00|10587|10581|10586|10580|10588|10582|10576|10570|2806
1604995800000|2020-11-10 08:10:00|10587|10581|10571|10565|10589|10583|10564|10558|4113
1604996100000|2020-11-10 08:15:00|10573|10567|10584|10578|10587|10581|10569|10563|1154
1604996400000|2020-11-10 08:20:00|10586|10580|10586|10580|10595|10589|10582|10576|1164
1604996700000|2020-11-10 08:25:00|10588|10582|10611|10605|10620|10614|10587|10581|1836
1604997000000|2020-11-10 08:30:00|10623|10599.6|10593.1|10569.7|10625|10601.6|10585.4|10562|1
1604997300000|2020-11-10 08:35:00|10593|10569.6|10583.1|10559.7|10596.1|10572.7|10575.7|10552.3|0
1604997600000|2020-11-10 08:40:00|10582.8|10559.4|10592.6|10569.2|10600.7|10577.3|10582.8|10559.4|0
1604997900000|2020-11-10 08:45:00|10592.9|10569.5|10600.9|10577.5|10604.6|10581.2|10588.5|10565.1|0
1604998200000|2020-11-10 08:50:00|10601.2|10577.8|10592.2|10568.8|10604.5|10581.1|10591.8|10568.4|0
1604998500000|2020-11-10 08:55:00|10592.3|10568.9|10610.6|10587.2|10617.3|10593.9|10592.3|10568.9|0
1604998800000|2020-11-10 09:00:00|10609|10585.6|10622|10598.6|10627.2|10603.8|10607.7|10584.3|0
1604999100000|2020-11-10 09:05:00|10622.1|10598.7|10625.9|10602.5|10628.2|10604.8|10608.5|10585.1|0
1604999400000|2020-11-10 09:10:00|10627.4|10604|10630.1|10606.7|10633.7|10610.3|10621|10597.6|0
1604999700000|2020-11-10 09:15:00|10628.5|10605.1|10617|10611|10628.5|10617|10605|10599|499
1605000000000|2020-11-10 09:20:00|10614|10608|10630|10624|10630|10624|10613|10607|487
1605000300000|2020-11-10 09:25:00|10629|10623|10651|10645|10653|10647|10626|10620|698
1605000600000|2020-11-10 09:30:00|10652|10646|10634|10628|10655|10649|10632|10626|344
1605000900000|2020-11-10 09:35:00|10635|10629|10637|10631|10640|10634|10631|10625|243
1605001200000|2020-11-10 09:40:00|10636|10630|10613|10607|10642|10636|10610|10604|414
1605001500000|2020-11-10 09:45:00|10615|10609|10635|10629|10635|10629|10612|10606|165
1605001800000|2020-11-10 09:50:00|10636|10630|10618|10612|10636|10630|10616|10610|314
1605002100000|2020-11-10 09:55:00|10619|10613|10616|10610|10626|10620|10614|10608|184
1605002400000|2020-11-10 10:00:00|10617.5|10611.5|10627|10621|10630|10624|10616.5|10610.5|224
1605002700000|2020-11-10 10:05:00|10627.5|10621.5|10606.5|10600.5|10627.5|10621.5|10604.5|10598.5|332
1605003000000|2020-11-10 10:10:00|10605.5|10599.5|10602|10596|10611.5|10605.5|10600|10594|485
1605003300000|2020-11-10 10:15:00|10602.5|10596.5|10595.5|10589.5|10606.5|10600.5|10595|10589|270
1605003600000|2020-11-10 10:20:00|10594.5|10588.5|10595|10589|10605|10599|10590|10584|288
1605003900000|2020-11-10 10:25:00|10594.5|10588.5|10597.5|10591.5|10602|10596|10591.5|10585.5|246
1605004200000|2020-11-10 10:30:00|10597|10591|10615.5|10609.5|10615.5|10609.5|10592.5|10586.5|322
1605004500000|2020-11-10 10:35:00|10614.5|10608.5|10619.5|10613.5|10624.5|10618.5|10612.5|10606.5|417
1605004800000|2020-11-10 10:40:00|10618.5|10612.5|10606.5|10600.5|10622|10616|10605.5|10599.5|100
1605005100000|2020-11-10 10:45:00|10607|10601|10598|10592|10614.5|10608.5|10596|10590|180
1605005400000|2020-11-10 10:50:00|10597.5|10591.5|10594.5|10588.5|10600.5|10594.5|10592.5|10586.5|89
1605005700000|2020-11-10 10:55:00|10594|10588|10589|10583|10599.5|10593.5|10588.5|10582.5|217
1605006000000|2020-11-10 11:00:00|10589.5|10583.5|10594.5|10588.5|10595|10589|10580|10574|218
1605006300000|2020-11-10 11:05:00|10595|10589|10589|10583|10600.5|10594.5|10587.5|10581.5|213
1605006600000|2020-11-10 11:10:00|10588.5|10582.5|10595.5|10589.5|10595.5|10589.5|10588|10582|127
1605006900000|2020-11-10 11:15:00|10594.5|10588.5|10597|10591|10598|10592|10592.5|10586.5|179
1605007200000|2020-11-10 11:20:00|10597.5|10591.5|10594.5|10588.5|10603|10597|10594|10588|157
1605007500000|2020-11-10 11:25:00|10595|10589|10595|10589|10600|10594|10593.5|10587.5|99
1605007800000|2020-11-10 11:30:00|10594.5|10588.5|10601.5|10595.5|10602.5|10596.5|10591.5|10585.5|138
1605008100000|2020-11-10 11:35:00|10602|10596|10609|10603|10610.5|10604.5|10600.5|10594.5|57
1605008400000|2020-11-10 11:40:00|10609.5|10603.5|10606|10600|10611.5|10605.5|10604|10598|136
1605008700000|2020-11-10 11:45:00|10605.5|10599.5|10603.5|10597.5|10610|10604|10601|10595|239
1605009000000|2020-11-10 11:50:00|10604|10598|10613.5|10607.5|10614|10608|10599.5|10593.5|244
1605009300000|2020-11-10 11:55:00|10612.5|10606.5|10619|10613|10619|10613|10609|10603|144
1605009600000|2020-11-10 12:00:00|10618.5|10612.5|10615|10609|10622.5|10616.5|10614.5|10608.5|240
1605009900000|2020-11-10 12:05:00|10615.5|10609.5|10612.5|10606.5|10622|10616|10611.5|10605.5|135
1605010200000|2020-11-10 12:10:00|10613|10607|10610|10604|10615|10609|10609|10603|85
1605010500000|2020-11-10 12:15:00|10609.5|10603.5|10607|10601|10611|10605|10606.5|10600.5|56
1605010800000|2020-11-10 12:20:00|10606.5|10600.5|10597|10591|10607.5|10601.5|10596|10590|53
1605011100000|2020-11-10 12:25:00|10597.5|10591.5|10601.5|10595.5|10604.5|10598.5|10597|10591|122
1605011400000|2020-11-10 12:30:00|10602|10596|10602.5|10596.5|10607.5|10601.5|10600.5|10594.5|69
1605011700000|2020-11-10 12:35:00|10603|10597|10605.5|10599.5|10607.5|10601.5|10600.5|10594.5|88
1605012000000|2020-11-10 12:40:00|10607|10601|10595.5|10589.5|10608|10602|10595.5|10589.5|168
1605012300000|2020-11-10 12:45:00|10596|10590|10597.5|10591.5|10598.5|10592.5|10592.5|10586.5|169
1605012600000|2020-11-10 12:50:00|10597|10591|10605|10599|10607|10601|10596.5|10590.5|26
1605012900000|2020-11-10 12:55:00|10605.5|10599.5|10593.5|10587.5|10605.5|10599.5|10592.5|10586.5|110
1605013200000|2020-11-10 13:00:00|10594|10588|10596.5|10590.5|10604|10598|10593.5|10587.5|34
1605013500000|2020-11-10 13:05:00|10596|10590|10590.5|10584.5|10596.5|10590.5|10589.5|10583.5|72
1605013800000|2020-11-10 13:10:00|10591|10585|10594|10588|10596|10590|10587.5|10581.5|23
1605014100000|2020-11-10 13:15:00|10594.5|10588.5|10597|10591|10598.5|10592.5|10592.5|10586.5|73
1605014400000|2020-11-10 13:20:00|10597.5|10591.5|10596|10590|10600.5|10594.5|10595|10589|36
1605014700000|2020-11-10 13:25:00|10595.5|10589.5|10600.5|10594.5|10602.5|10596.5|10593|10587|60
1605015000000|2020-11-10 13:30:00|10599.5|10593.5|10590.5|10584.5|10601.5|10595.5|10589.5|10583.5|160
1605015300000|2020-11-10 13:35:00|10590|10584|10586.5|10580.5|10594.5|10588.5|10582.5|10576.5|118
1605015600000|2020-11-10 13:40:00|10587|10581|10586.5|10580.5|10587.5|10581.5|10581.5|10575.5|97
1605015900000|2020-11-10 13:45:00|10587|10581|10589|10583|10591|10585|10585|10579|80
1605016200000|2020-11-10 13:50:00|10589.5|10583.5|10592.5|10586.5|10596|10590|10589.5|10583.5|86
1605016500000|2020-11-10 13:55:00|10592|10586|10600|10594|10602|10596|10590.5|10584.5|67
1605016800000|2020-11-10 14:00:00|10599.5|10593.5|10596|10590|10601.5|10595.5|10593|10587|58
1605017100000|2020-11-10 14:05:00|10595.5|10589.5|10608|10602|10612|10606|10595.5|10589.5|95
1605017400000|2020-11-10 14:10:00|10607.5|10601.5|10616.5|10610.5|10618|10612|10606.5|10600.5|231
1605017700000|2020-11-10 14:15:00|10616|10610|10601|10595|10619.5|10613.5|10601|10595|107
1605018000000|2020-11-10 14:20:00|10600.5|10594.5|10599|10593|10604.5|10598.5|10598.5|10592.5|50
1605018300000|2020-11-10 14:25:00|10598.5|10592.5|10615|10609|10616.5|10610.5|10594.5|10588.5|131
1605018600000|2020-11-10 14:30:00|10615.5|10609.5|10588|10582|10642|10636|10587|10581|1578
1605018900000|2020-11-10 14:35:00|10587.5|10581.5|10576|10570|10594.5|10588.5|10568.5|10562.5|981
1605019200000|2020-11-10 14:40:00|10576.5|10570.5|10566|10560|10581|10575|10561|10555|624
1605019500000|2020-11-10 14:45:00|10566.5|10560.5|10561.5|10555.5|10568|10562|10549.5|10543.5|892
1605019800000|2020-11-10 14:50:00|10562|10556|10564.5|10558.5|10570|10564|10556|10550|603
1605020100000|2020-11-10 14:55:00|10564|10558|10557.5|10551.5|10571.5|10565.5|10554.5|10548.5|467
1605020400000|2020-11-10 15:00:00|10556.5|10550.5|10575|10569|10576|10570|10554.5|10548.5|812
1605020700000|2020-11-10 15:05:00|10575.5|10569.5|10555.5|10549.5|10580.5|10574.5|10547.5|10541.5|898
1605021000000|2020-11-10 15:10:00|10556.5|10550.5|10563|10557|10574|10568|10553.5|10547.5|512
1605021300000|2020-11-10 15:15:00|10562.5|10556.5|10572.5|10566.5|10576|10570|10559.5|10553.5|759
1605021600000|2020-11-10 15:20:00|10573|10567|10552|10546|10575.5|10569.5|10550|10544|379
1605021900000|2020-11-10 15:25:00|10551.5|10545.5|10547.5|10541.5|10557.5|10551.5|10546.5|10540.5|362
1605022200000|2020-11-10 15:30:00|10548|10542|10547|10541|10551.5|10545.5|10540.5|10534.5|420
1605022500000|2020-11-10 15:35:00|10546.5|10540.5|10528|10522|10552|10546|10528|10522|612
1605022800000|2020-11-10 15:40:00|10528.5|10522.5|10532.5|10526.5|10536|10530|10523.5|10517.5|675
1605023100000|2020-11-10 15:45:00|10533|10527|10552|10546|10552.5|10546.5|10533|10527|542
1605023400000|2020-11-10 15:50:00|10551.5|10545.5|10547|10541|10554.5|10548.5|10543.5|10537.5|404
1605023700000|2020-11-10 15:55:00|10546.5|10540.5|10548|10542|10555.5|10549.5|10545|10539|171
1605024000000|2020-11-10 16:00:00|10549|10543|10553|10547|10557|10551|10548|10542|366
1605024300000|2020-11-10 16:05:00|10554|10548|10558|10552|10560|10554|10552|10546|327
1605024600000|2020-11-10 16:10:00|10557|10551|10557|10551|10562|10556|10555|10549|325
1605024900000|2020-11-10 16:15:00|10556|10550|10553|10547|10561|10555|10546|10540|357
1605025200000|2020-11-10 16:20:00|10552|10546|10552|10546|10557|10551|10546|10540|436
1605025500000|2020-11-10 16:25:00|10553|10547|10558|10552|10560|10554|10550|10544|368
1605025800000|2020-11-10 16:30:00|10559|10553|10550|10544|10560|10554|10548|10542|669
1605026100000|2020-11-10 16:35:00|10549|10543|10549|10543|10551|10545|10542|10536|429
1605026400000|2020-11-10 16:40:00|10550|10544|10558|10552|10563|10557|10549|10543|424
1605026700000|2020-11-10 16:45:00|10559|10553|10556|10550|10564|10558|10556|10550|519
1605027000000|2020-11-10 16:50:00|10558|10552|10556|10550|10561|10555|10552|10546|259
1605027300000|2020-11-10 16:55:00|10555|10549|10559|10553|10568|10562|10550|10544|315
1605027600000|2020-11-10 17:00:00|10560|10554|10581|10575|10585|10579|10559|10553|268
1605027900000|2020-11-10 17:05:00|10582|10576|10593|10587|10593|10587|10579|10573|167
1605028200000|2020-11-10 17:10:00|10592|10586|10596|10590|10598|10592|10591|10585|175
1605028500000|2020-11-10 17:15:00|10597|10591|10596|10590|10600|10594|10589|10583|234
1605028800000|2020-11-10 17:20:00|10595|10589|10588|10582|10596|10590|10588|10582|120
1605029100000|2020-11-10 17:25:00|10589|10583|10592|10586|10592|10586|10586|10580|171
1605029400000|2020-11-10 17:30:00|10591|10585|10597|10591|10599|10593|10590|10584|155
1605029700000|2020-11-10 17:35:00|10596|10590|10592|10586|10598|10592|10591|10585|233
1605030000000|2020-11-10 17:40:00|10591|10585|10589|10583|10592|10586|10586|10580|112
1605030300000|2020-11-10 17:45:00|10590|10584|10598|10592|10602|10596|10589|10583|159
1605030600000|2020-11-10 17:50:00|10600|10594|10596|10590|10601|10595|10596|10590|134
1605030900000|2020-11-10 17:55:00|10595|10589|10593|10587|10599|10593|10593|10587|112
1605031200000|2020-11-10 18:00:00|10592|10586|10604|10598|10604|10598|10592|10586|208
1605031500000|2020-11-10 18:05:00|10605|10599|10600|10594|10608|10602|10597|10591|226
1605031800000|2020-11-10 18:10:00|10601|10595|10587|10581|10601|10595|10587|10581|201
1605032100000|2020-11-10 18:15:00|10588|10582|10593|10587|10595|10589|10586|10580|156
1605032400000|2020-11-10 18:20:00|10592|10586|10583|10577|10594|10588|10583|10577|133
1605032700000|2020-11-10 18:25:00|10582|10576|10584|10578|10585|10579|10580|10574|108
1605033000000|2020-11-10 18:30:00|10583|10577|10576|10570|10583|10577|10574|10568|98
1605033300000|2020-11-10 18:35:00|10579|10573|10587|10581|10587|10581|10579|10573|93
1605033600000|2020-11-10 18:40:00|10590|10584|10593|10587|10593|10587|10588|10582|74
1605033900000|2020-11-10 18:45:00|10594|10588|10590|10584|10596|10590|10589|10583|75
1605034200000|2020-11-10 18:50:00|10591|10585|10604|10598|10606|10600|10591|10585|122
1605034500000|2020-11-10 18:55:00|10603|10597|10606.2|10582.8|10616|10610|10602|10582.8|117
1605034800000|2020-11-10 19:00:00|10605.6|10582.2|10600.8|10577.4|10608.3|10584.9|10593.9|10570.5|0
1605035100000|2020-11-10 19:05:00|10600.9|10577.5|10604.1|10580.7|10607.8|10584.4|10600.9|10577.5|0
1605035400000|2020-11-10 19:10:00|10604|10580.6|10591.3|10567.9|10604.6|10581.2|10585.9|10562.5|0
1605035700000|2020-11-10 19:15:00|10591.4|10568|10577.3|10553.9|10593.1|10569.7|10573.7|10550.3|0
1605036000000|2020-11-10 19:20:00|10577.4|10554|10585.7|10562.3|10587.1|10563.7|10574.5|10551.1|0
1605036300000|2020-11-10 19:25:00|10585.9|10562.5|10579.2|10555.8|10592.5|10569.1|10569.7|10546.3|0
1605036600000|2020-11-10 19:30:00|10579.5|10556.1|10601.4|10578|10603.9|10580.5|10578.5|10555.1|0
1605036900000|2020-11-10 19:35:00|10601.3|10577.9|10596.6|10573.2|10603.7|10580.3|10594.6|10571.2|0
1605037200000|2020-11-10 19:40:00|10596.5|10573.1|10599.8|10576.4|10609.8|10586.4|10594.9|10571.5|0
1605037500000|2020-11-10 19:45:00|10599.9|10576.5|10593.6|10570.2|10601.2|10577.8|10590.2|10566.8|0
1605037800000|2020-11-10 19:50:00|10593.8|10570.4|10602.6|10579.2|10605.8|10582.4|10593.3|10569.9|0
1605038100000|2020-11-10 19:55:00|10602.3|10578.9|10605.3|10581.9|10606.8|10583.4|10599.7|10576.3|0
1605038400000|2020-11-10 20:00:00|10605.4|10582|10600.1|10576.7|10608.2|10584.8|10599.7|10576.3|0
1605038700000|2020-11-10 20:05:00|10600.2|10576.8|10591.2|10567.8|10602.9|10579.5|10588.8|10565.4|0
1605039000000|2020-11-10 20:10:00|10591.3|10567.9|10584.8|10561.4|10595.6|10572.2|10582.8|10559.4|0
1605039300000|2020-11-10 20:15:00|10585.1|10561.7|10601.2|10577.8|10604.7|10581.3|10585.1|10561.7|0
1605039600000|2020-11-10 20:20:00|10601.3|10577.9|10601.2|10577.8|10605.8|10582.4|10599.3|10575.9|0
1605039900000|2020-11-10 20:25:00|10601.1|10577.7|10599.3|10575.9|10601.1|10577.7|10591.3|10567.9|0
1605040200000|2020-11-10 20:30:00|10599.9|10576.5|10587.9|10564.5|10599.9|10576.5|10586.4|10563|0
1605040500000|2020-11-10 20:35:00|10588|10564.6|10579.1|10555.7|10588.7|10565.3|10578.2|10554.8|0
1605040800000|2020-11-10 20:40:00|10579.2|10555.8|10584.1|10560.7|10587|10563.6|10578.5|10555.1|0
1605041100000|2020-11-10 20:45:00|10583.4|10560|10577.6|10554.2|10587|10563.6|10576.5|10553.1|0
1605041400000|2020-11-10 20:50:00|10578|10554.6|10572.7|10549.3|10582.8|10559.4|10567.7|10544.3|0
1605041700000|2020-11-10 20:55:00|10573.2|10549.8|10575|10551.6|10576.6|10553.2|10557.7|10534.3|0
1605042000000|2020-11-10 21:00:00|10574|10550.6|10577.6|10554.2|10585.4|10562|10572.9|10549.5|0
1605042300000|2020-11-10 21:05:00|10578.7|10555.3|10584.9|10561.5|10586.5|10563.1|10578.1|10554.7|0
1605042600000|2020-11-10 21:10:00|10584.4|10561|10582.8|10559.4|10586|10562.6|10577.6|10554.2|0
1605042900000|2020-11-10 21:15:00|10582.5|10559.1|10580.5|10557.1|10582.8|10559.4|10580|10556.6|0
1605043200000|2020-11-10 21:20:00|10580.7|10557.3|10580.5|10557.1|10581.1|10557.7|10579.7|10556.3|0
1605043500000|2020-11-10 21:25:00|10580.2|10556.8|10580.1|10556.7|10580.4|10557|10578.1|10554.7|0
1605043800000|2020-11-10 21:30:00|10578.4|10555|10581.5|10558.1|10582.6|10559.2|10577.3|10553.9|0
1605044100000|2020-11-10 21:35:00|10582|10558.6|10584.7|10561.3|10584.7|10561.3|10580.5|10557.1|0
1605044400000|2020-11-10 21:40:00|10584.1|10560.7|10584.1|10560.7|10585.2|10561.8|10583.1|10559.7|0
1605044700000|2020-11-10 21:45:00|10584.7|10561.3|10581|10557.6|10584.7|10561.3|10581|10557.6|0
1605045000000|2020-11-10 21:50:00|10581.5|10558.1|10580|10556.6|10582|10558.6|10578.4|10555|0
1605045300000|2020-11-10 21:55:00|10579.4|10556|10581.3|10557.9|10583.6|10560.2|10577.3|10553.9|0
1605045600000|2020-11-10 22:00:00|10580.3|10556.9|10580.3|10556.9|10580.8|10557.4|10580.1|10556.7|0
1605045900000|2020-11-10 22:05:00|10580.4|10557|10580.5|10557.1|10580.8|10557.4|10580.3|10556.9|0
1605046200000|2020-11-10 22:10:00|10580.2|10556.8|10580.4|10557|10580.5|10557.1|10579.9|10556.5|0
1605046500000|2020-11-10 22:15:00|10580.2|10556.8|10580.7|10557.3|10580.7|10557.3|10580.2|10556.8|0
1605046800000|2020-11-10 22:20:00|10580.5|10557.1|10581|10557.6|10581|10557.6|10580.5|10557.1|0
1605047100000|2020-11-10 22:25:00|10581.2|10557.8|10580.8|10557.4|10581.9|10558.5|10579.7|10556.3|0
1605047400000|2020-11-10 22:30:00|10580.7|10557.3|10580|10556.6|10580.8|10557.4|10580|10556.6|0
1605047700000|2020-11-10 22:35:00|10579.7|10556.3|10579.5|10556.1|10580|10556.6|10578.9|10555.5|0
1605048000000|2020-11-10 22:40:00|10578.8|10555.4|10579.2|10555.8|10580.3|10556.9|10578.5|10555.1|0
1605048300000|2020-11-10 22:45:00|10579.3|10555.9|10578.9|10555.5|10579.4|10556|10578.5|10555.1|0
1605048600000|2020-11-10 22:50:00|10578.2|10554.8|10578.6|10555.2|10578.9|10555.5|10578.1|10554.7|0
1605048900000|2020-11-10 22:55:00|10578.5|10555.1|10579.8|10556.4|10581.7|10558.3|10578.3|10554.9|0
1605049200000|2020-11-10 23:00:00|10581.1|10557.7|10590.6|10567.2|10592.5|10569.1|10581.1|10557.7|0
1605049500000|2020-11-10 23:05:00|10590.4|10567|10594.6|10571.2|10595.7|10572.3|10588.5|10565.1|0
1605049800000|2020-11-10 23:10:00|10593.1|10569.7|10591|10567.6|10595.4|10572|10589.4|10566|0
1605050100000|2020-11-10 23:15:00|10590.5|10567.1|10589.4|10566|10592.5|10569.1|10588.9|10565.5|0
1605050400000|2020-11-10 23:20:00|10590.7|10567.3|10582.1|10558.7|10590.7|10567.3|10579.2|10555.8|0
1605050700000|2020-11-10 23:25:00|10581.8|10558.4|10586.3|10562.9|10588.4|10565|10581.8|10558.4|0
1605051000000|2020-11-10 23:30:00|10585.8|10562.4|10575.6|10552.2|10587|10563.6|10574.8|10551.4|0
1605051300000|2020-11-10 23:35:00|10576.1|10552.7|10580.3|10556.9|10582.1|10558.7|10576.1|10552.7|0
1605051600000|2020-11-10 23:40:00|10580.5|10557.1|10583.4|10560|10584.7|10561.3|10578.5|10555.1|0
1605051900000|2020-11-10 23:45:00|10583.1|10559.7|10583.1|10559.7|10587.3|10563.9|10581.6|10558.2|0
1605052200000|2020-11-10 23:50:00|10583.7|10560.3|10575|10551.6|10583.7|10560.3|10573.2|10549.8|0
1605052500000|2020-11-10 23:55:00|10574.8|10551.4|10565.4|10542|10576.4|10553|10559.7|10536.3|0
1605052800000|2020-11-11 00:00:00|10564.9|10541.5|10556|10532.6|10572.2|10548.8|10553.9|10530.5|0
1605053100000|2020-11-11 00:05:00|10555|10531.6|10554.4|10531|10563.3|10539.9|10551.8|10528.4|0
1605053400000|2020-11-11 00:10:00|10555|10531.6|10562|10538.6|10562|10538.6|10554.4|10531|0
1605053700000|2020-11-11 00:15:00|10562.5|10539.1|10558.3|10534.9|10565.3|10541.9|10553.3|10529.9|0
1605054000000|2020-11-11 00:20:00|10557.6|10534.2|10557.1|10533.7|10563.7|10540.3|10557.1|10533.7|0
1605054300000|2020-11-11 00:25:00|10556.6|10533.2|10555.1|10531.7|10559.7|10536.3|10550.6|10527.2|0
1605054600000|2020-11-11 00:30:00|10555.4|10532|10553.1|10529.7|10556.1|10532.7|10548.9|10525.5|0
1605054900000|2020-11-11 00:35:00|10553|10529.6|10553.4|10530|10556.8|10533.4|10551.6|10528.2|0
1605055200000|2020-11-11 00:40:00|10553.7|10530.3|10554.4|10531|10556.8|10533.4|10552.4|10529|0
1605055500000|2020-11-11 00:45:00|10554.6|10531.2|10548.5|10525.1|10557.5|10534.1|10548.5|10525.1|0
1605055800000|2020-11-11 00:50:00|10548.4|10525|10556.6|10533.2|10561.6|10538.2|10546.1|10522.7|0
1605056100000|2020-11-11 00:55:00|10556.5|10533.1|10554.9|10531.5|10558.3|10534.9|10554.4|10531|0
1605056400000|2020-11-11 01:00:00|10554.7|10531.3|10561.6|10538.2|10563.3|10539.9|10548.8|10525.4|0
1605056700000|2020-11-11 01:05:00|10562.4|10539|10564.2|10540.8|10566|10542.6|10554.9|10531.5|0
1605057000000|2020-11-11 01:10:00|10564.5|10541.1|10567.8|10544.4|10570.1|10546.7|10546.2|10522.8|0
1605057300000|2020-11-11 01:15:00|10569.8|10546.4|10519.3|10513.3|10569.8|10561.3|10510.3|10504.3|2131
1605057600000|2020-11-11 01:20:00|10521.3|10515.3|10515.3|10509.3|10524.3|10518.3|10513.3|10507.3|812
1605057900000|2020-11-11 01:25:00|10514.3|10508.3|10519.3|10513.3|10523.3|10517.3|10506.3|10500.3|1404
1605058200000|2020-11-11 01:30:00|10518.3|10512.3|10534.3|10528.3|10559.3|10553.3|10518.3|10512.3|3986
1605058500000|2020-11-11 01:35:00|10535.3|10529.3|10572.3|10566.3|10573.3|10567.3|10535.3|10529.3|2409
1605058800000|2020-11-11 01:40:00|10573.3|10567.3|10555.3|10549.3|10581.3|10575.3|10555.3|10549.3|1785
1605059100000|2020-11-11 01:45:00|10556.3|10550.3|10565.3|10559.3|10570.3|10564.3|10545.3|10539.3|1477
1605059400000|2020-11-11 01:50:00|10566.3|10560.3|10549.3|10543.3|10571.3|10565.3|10546.3|10540.3|1401
1605059700000|2020-11-11 01:55:00|10548.3|10542.3|10577.3|10571.3|10583.3|10577.3|10547.3|10541.3|1400
1605060000000|2020-11-11 02:00:00|10576.3|10570.3|10594.3|10588.3|10594.3|10588.3|10571.3|10565.3|1180
1605060300000|2020-11-11 02:05:00|10595.3|10589.3|10596.3|10590.3|10610.3|10604.3|10586.3|10580.3|1360
1605060600000|2020-11-11 02:10:00|10595.3|10589.3|10589.3|10583.3|10605.3|10599.3|10585.3|10579.3|1015
1605060900000|2020-11-11 02:15:00|10590.3|10584.3|10596.3|10590.3|10604.3|10598.3|10584.3|10578.3|1219
1605061200000|2020-11-11 02:20:00|10597.3|10591.3|10589.3|10583.3|10605.3|10599.3|10587.3|10581.3|1221
1605061500000|2020-11-11 02:25:00|10590.3|10584.3|10572.3|10566.3|10599.3|10593.3|10570.3|10564.3|1180
1605061800000|2020-11-11 02:30:00|10574.3|10568.3|10568.3|10562.3|10579.3|10573.3|10559.3|10553.3|1239
1605062100000|2020-11-11 02:35:00|10569.3|10563.3|10563.3|10557.3|10569.3|10563.3|10550.3|10544.3|1056
1605062400000|2020-11-11 02:40:00|10565.3|10559.3|10563.3|10557.3|10575.3|10569.3|10559.3|10553.3|1088
1605062700000|2020-11-11 02:45:00|10562.3|10556.3|10548.3|10542.3|10565.3|10559.3|10546.3|10540.3|731
1605063000000|2020-11-11 02:50:00|10549.3|10543.3|10550.3|10544.3|10556.3|10550.3|10535.3|10529.3|1351
1605063300000|2020-11-11 02:55:00|10551.3|10545.3|10559.3|10553.3|10563.3|10557.3|10542.3|10536.3|1312
1605063600000|2020-11-11 03:00:00|10560.3|10554.3|10558.3|10552.3|10569.3|10563.3|10542.3|10536.3|1279
1605063900000|2020-11-11 03:05:00|10559.3|10553.3|10571.3|10565.3|10571.3|10565.3|10550.3|10544.3|809
1605064200000|2020-11-11 03:10:00|10570.3|10564.3|10566.3|10560.3|10582.3|10576.3|10565.3|10559.3|1643
1605064500000|2020-11-11 03:15:00|10565.3|10559.3|10571.3|10565.3|10572.3|10566.3|10560.3|10554.3|512
1605064800000|2020-11-11 03:20:00|10572.3|10566.3|10582.3|10576.3|10583.3|10577.3|10567.3|10561.3|650
1605065100000|2020-11-11 03:25:00|10581.3|10575.3|10578.3|10572.3|10590.3|10584.3|10576.3|10570.3|719
1605065400000|2020-11-11 03:30:00|10579.3|10573.3|10559.3|10553.3|10582.3|10576.3|10557.3|10551.3|704
1605065700000|2020-11-11 03:35:00|10558.3|10552.3|10555.3|10549.3|10561.3|10555.3|10550.3|10544.3|439
1605066000000|2020-11-11 03:40:00|10556.3|10550.3|10553.3|10547.3|10561.3|10555.3|10551.3|10545.3|608
1605066300000|2020-11-11 03:45:00|10554.3|10548.3|10552.3|10546.3|10556.3|10550.3|10549.3|10543.3|516
1605066600000|2020-11-11 03:50:00|10551.3|10545.3|10561.3|10555.3|10565.3|10559.3|10548.3|10542.3|653
1605066900000|2020-11-11 03:55:00|10560.3|10554.3|10560.3|10554.3|10567.3|10561.3|10557.3|10551.3|538
1605067200000|2020-11-11 04:00:00|10572.2|10548.8|10570.4|10547|10575.3|10551.9|10568.8|10545.4|0
1605067500000|2020-11-11 04:05:00|10570.2|10546.8|10569.6|10546.2|10573|10549.6|10567|10543.6|0
1605067800000|2020-11-11 04:10:00|10569.7|10546.3|10572.7|10549.3|10572.7|10549.3|10563.8|10540.4|0
1605068100000|2020-11-11 04:15:00|10573|10549.6|10571|10547.6|10573|10549.6|10568.8|10545.4|0
1605068400000|2020-11-11 04:20:00|10570.2|10546.8|10569.6|10546.2|10572.7|10549.3|10568.7|10545.3|0
1605068700000|2020-11-11 04:25:00|10569.5|10546.1|10565.8|10542.4|10574|10550.6|10565.6|10542.2|0
1605069000000|2020-11-11 04:30:00|10565.9|10542.5|10560.1|10536.7|10566.8|10543.4|10559|10535.6|0
1605069300000|2020-11-11 04:35:00|10560.2|10536.8|10566|10542.6|10567.3|10543.9|10559.8|10536.4|0
1605069600000|2020-11-11 04:40:00|10565.9|10542.5|10569.9|10546.5|10570|10546.6|10562.4|10539|0
1605069900000|2020-11-11 04:45:00|10569.6|10546.2|10572.9|10549.5|10573.5|10550.1|10567.3|10543.9|0
1605070200000|2020-11-11 04:50:00|10572.2|10548.8|10569.6|10546.2|10573.3|10549.9|10567.5|10544.1|0
1605070500000|2020-11-11 04:55:00|10569.8|10546.4|10570.9|10547.5|10571.9|10548.5|10567.8|10544.4|0
1605070800000|2020-11-11 05:00:00|10571.4|10548|10576.3|10570.3|10578.3|10572.3|10561.3|10548|1018
1605071100000|2020-11-11 05:05:00|10577.3|10571.3|10562.3|10556.3|10577.3|10571.3|10562.3|10556.3|604
1605071400000|2020-11-11 05:10:00|10563.3|10557.3|10576.3|10570.3|10576.3|10570.3|10561.3|10555.3|1464
1605071700000|2020-11-11 05:15:00|10575.3|10569.3|10589.3|10583.3|10590.3|10584.3|10574.3|10568.3|678
1605072000000|2020-11-11 05:20:00|10588.3|10582.3|10605.3|10599.3|10605.3|10599.3|10588.3|10582.3|1333
1605072300000|2020-11-11 05:25:00|10606.3|10600.3|10612.3|10606.3|10618.3|10612.3|10606.3|10600.3|997
1605072600000|2020-11-11 05:30:00|10613.3|10607.3|10597.3|10591.3|10623.3|10617.3|10594.3|10588.3|1324
1605072900000|2020-11-11 05:35:00|10598.3|10592.3|10587.3|10581.3|10605.3|10599.3|10583.3|10577.3|837
1605073200000|2020-11-11 05:40:00|10586.3|10580.3|10576.3|10570.3|10587.3|10581.3|10573.3|10567.3|755
1605073500000|2020-11-11 05:45:00|10574.3|10568.3|10574.3|10568.3|10581.3|10575.3|10569.3|10563.3|695
1605073800000|2020-11-11 05:50:00|10573.3|10567.3|10566.3|10560.3|10578.3|10572.3|10564.3|10558.3|593
1605074100000|2020-11-11 05:55:00|10567.3|10561.3|10579.3|10573.3|10579.3|10573.3|10557.3|10551.3|936
1605074400000|2020-11-11 06:00:00|10578.3|10572.3|10598.3|10592.3|10601.3|10595.3|10578.3|10572.3|1058
1605074700000|2020-11-11 06:05:00|10599.3|10593.3|10598.3|10592.3|10602.3|10596.3|10592.3|10586.3|886
1605075000000|2020-11-11 06:10:00|10597.3|10591.3|10588.3|10582.3|10598.3|10592.3|10586.3|10580.3|531
1605075300000|2020-11-11 06:15:00|10589.3|10583.3|10588.3|10582.3|10594.3|10588.3|10584.3|10578.3|595
1605075600000|2020-11-11 06:20:00|10587.3|10581.3|10595.3|10589.3|10596.3|10590.3|10582.3|10576.3|746
1605075900000|2020-11-11 06:25:00|10596.3|10590.3|10597.3|10591.3|10605.3|10599.3|10593.3|10587.3|831
1605076200000|2020-11-11 06:30:00|10595.3|10589.3|10606.3|10600.3|10611.3|10605.3|10595.3|10589.3|946
1605076500000|2020-11-11 06:35:00|10605.3|10599.3|10613.3|10607.3|10619.3|10613.3|10603.3|10597.3|627
1605076800000|2020-11-11 06:40:00|10614.3|10608.3|10618.3|10612.3|10629.3|10623.3|10609.3|10603.3|2080
1605077100000|2020-11-11 06:45:00|10617.3|10611.3|10621.3|10615.3|10621.3|10615.3|10610.3|10604.3|1003
1605077400000|2020-11-11 06:50:00|10622.3|10616.3|10603.3|10597.3|10622.3|10616.3|10601.3|10595.3|849
1605077700000|2020-11-11 06:55:00|10604.3|10598.3|10602.3|10596.3|10608.3|10602.3|10600.3|10594.3|667
1605078000000|2020-11-11 07:00:00|10601.3|10595.3|10608.3|10602.3|10611.3|10605.3|10601.3|10595.3|1499
1605078300000|2020-11-11 07:05:00|10609.3|10603.3|10618.3|10612.3|10618.3|10612.3|10602.3|10596.3|1017
1605078600000|2020-11-11 07:10:00|10619.3|10613.3|10612.3|10606.3|10621.3|10615.3|10611.3|10605.3|639
1605078900000|2020-11-11 07:15:00|10611.3|10605.3|10610.3|10604.3|10615.3|10609.3|10605.3|10599.3|786
1605079200000|2020-11-11 07:20:00|10611.3|10605.3|10592.3|10586.3|10612.3|10606.3|10592.3|10586.3|527
1605079500000|2020-11-11 07:25:00|10591.3|10585.3|10584.3|10578.3|10594.3|10588.3|10582.3|10576.3|990
1605079800000|2020-11-11 07:30:00|10585.3|10579.3|10581.3|10575.3|10588.3|10582.3|10577.3|10571.3|722
1605080100000|2020-11-11 07:35:00|10579.3|10573.3|10562.3|10556.3|10581.3|10575.3|10562.3|10556.3|1116
1605080400000|2020-11-11 07:40:00|10560.3|10554.3|10551.3|10545.3|10562.3|10556.3|10548.3|10542.3|1273
1605080700000|2020-11-11 07:45:00|10552.3|10546.3|10528.3|10522.3|10552.3|10546.3|10526.3|10520.3|1563
1605081000000|2020-11-11 07:50:00|10527.3|10521.3|10541.3|10535.3|10546.3|10540.3|10527.3|10521.3|1377
1605081300000|2020-11-11 07:55:00|10542.3|10536.3|10536.3|10530.3|10546.3|10540.3|10532.3|10526.3|1879
1605081600000|2020-11-11 08:00:00|10537.3|10531.3|10547.3|10541.3|10548.3|10542.3|10534.3|10528.3|1831
1605081900000|2020-11-11 08:05:00|10546.3|10540.3|10565.3|10559.3|10565.3|10559.3|10542.3|10536.3|4348
1605082200000|2020-11-11 08:10:00|10564.3|10558.3|10550.3|10544.3|10564.3|10558.3|10541.3|10535.3|1548
1605082500000|2020-11-11 08:15:00|10548.3|10542.3|10554.3|10548.3|10563.3|10557.3|10545.3|10539.3|1277
1605082800000|2020-11-11 08:20:00|10553.3|10547.3|10552.3|10546.3|10557.3|10551.3|10550.3|10544.3|1323
1605083100000|2020-11-11 08:25:00|10553.3|10547.3|10559.3|10553.3|10564.3|10558.3|10551.3|10545.3|1229
1605083400000|2020-11-11 08:30:00|10568.5|10545.1|10549.5|10526.1|10568.6|10545.2|10547.4|10524|0
1605083700000|2020-11-11 08:35:00|10549.3|10525.9|10559.1|10535.7|10559.6|10536.2|10544.1|10520.7|0
1605084000000|2020-11-11 08:40:00|10559.2|10535.8|10576|10552.6|10580.4|10557|10559.2|10535.8|0
1605084300000|2020-11-11 08:45:00|10576.3|10552.9|10583.2|10559.8|10587.1|10563.7|10567|10543.6|0
1605084600000|2020-11-11 08:50:00|10583.5|10560.1|10570.9|10547.5|10586.8|10563.4|10570.9|10547.5|0
1605084900000|2020-11-11 08:55:00|10571.2|10547.8|10594.1|10570.7|10594.8|10571.4|10570.1|10546.7|0
1605085200000|2020-11-11 09:00:00|10593.8|10570.4|10597|10573.6|10604.3|10580.9|10593.8|10570.4|0
1605085500000|2020-11-11 09:05:00|10596.8|10573.4|10582.5|10559.1|10598.4|10575|10581.2|10557.8|0
1605085800000|2020-11-11 09:10:00|10582.7|10559.3|10581.9|10558.5|10589.9|10566.5|10579.8|10556.4|0
1605086100000|2020-11-11 09:15:00|10562.3|10556.3|10582.3|10576.3|10592.3|10586.3|10562.3|10556.3|530
1605086400000|2020-11-11 09:20:00|10583.3|10577.3|10589.3|10583.3|10594.3|10588.3|10580.3|10574.3|185
1605086700000|2020-11-11 09:25:00|10591.3|10585.3|10586.3|10580.3|10596.3|10590.3|10580.3|10574.3|195
1605087000000|2020-11-11 09:30:00|10584.3|10578.3|10583.3|10577.3|10591.3|10585.3|10581.3|10575.3|86
1605087300000|2020-11-11 09:35:00|10584.3|10578.3|10584.3|10578.3|10587.3|10581.3|10581.3|10575.3|58
1605087600000|2020-11-11 09:40:00|10583.3|10577.3|10584.3|10578.3|10591.3|10585.3|10583.3|10577.3|170
1605087900000|2020-11-11 09:45:00|10585.3|10579.3|10589.3|10583.3|10596.3|10590.3|10584.3|10578.3|301
1605088200000|2020-11-11 09:50:00|10590.3|10584.3|10586.3|10580.3|10590.3|10584.3|10584.3|10578.3|213
1605088500000|2020-11-11 09:55:00|10588.3|10582.3|10583.3|10577.3|10589.3|10583.3|10583.3|10577.3|59
1605088800000|2020-11-11 10:00:00|10583.8|10577.8|10585.3|10579.3|10589.8|10583.8|10582.8|10576.8|79
1605089100000|2020-11-11 10:05:00|10585.8|10579.8|10584.3|10578.3|10586.8|10580.8|10582.3|10576.3|56
1605089400000|2020-11-11 10:10:00|10583.8|10577.8|10589.3|10583.3|10589.3|10583.3|10581.8|10575.8|197
1605089700000|2020-11-11 10:15:00|10589.8|10583.8|10588.3|10582.3|10593.3|10587.3|10587.8|10581.8|100
1605090000000|2020-11-11 10:20:00|10587.8|10581.8|10592.8|10586.8|10594.3|10588.3|10587.8|10581.8|227
1605090300000|2020-11-11 10:25:00|10592.3|10586.3|10599.3|10593.3|10600.8|10594.8|10590.3|10584.3|122
1605090600000|2020-11-11 10:30:00|10599.8|10593.8|10594.8|10588.8|10600.3|10594.3|10591.3|10585.3|42
1605090900000|2020-11-11 10:35:00|10594.3|10588.3|10600.3|10594.3|10600.8|10594.8|10592.3|10586.3|43
1605091200000|2020-11-11 10:40:00|10599.8|10593.8|10597.3|10591.3|10600.8|10594.8|10595.3|10589.3|28
1605091500000|2020-11-11 10:45:00|10598.8|10592.8|10599.3|10593.3|10600.8|10594.8|10596.8|10590.8|75
1605091800000|2020-11-11 10:50:00|10599.8|10593.8|10600.8|10594.8|10603.8|10597.8|10598.8|10592.8|91
1605092100000|2020-11-11 10:55:00|10600.3|10594.3|10602.3|10596.3|10604.8|10598.8|10598.8|10592.8|56
1605092400000|2020-11-11 11:00:00|10601.8|10595.8|10607.8|10601.8|10613.8|10607.8|10600.8|10594.8|149
1605092700000|2020-11-11 11:05:00|10607.3|10601.3|10604.3|10598.3|10609.8|10603.8|10601.8|10595.8|84
1605093000000|2020-11-11 11:10:00|10604.8|10598.8|10598.8|10592.8|10605.8|10599.8|10598.8|10592.8|82
1605093300000|2020-11-11 11:15:00|10598.3|10592.3|10602.3|10596.3|10605.8|10599.8|10598.3|10592.3|43
1605093600000|2020-11-11 11:20:00|10602.8|10596.8|10603.3|10597.3|10607.8|10601.8|10602.3|10596.3|11
1605093900000|2020-11-11 11:25:00|10603.8|10597.8|10603.8|10597.8|10604.8|10598.8|10601.8|10595.8|15
1605094200000|2020-11-11 11:30:00|10604.8|10598.8|10603.8|10597.8|10608.8|10602.8|10603.3|10597.3|95
1605094500000|2020-11-11 11:35:00|10604.3|10598.3|10608.8|10602.8|10609.8|10603.8|10601.3|10595.3|55
1605094800000|2020-11-11 11:40:00|10608.3|10602.3|10598.3|10592.3|10608.3|10602.3|10597.3|10591.3|69
1605095100000|2020-11-11 11:45:00|10598.8|10592.8|10597.3|10591.3|10600.3|10594.3|10594.8|10588.8|38
1605095400000|2020-11-11 11:50:00|10596.8|10590.8|10599.8|10593.8|10600.3|10594.3|10594.8|10588.8|9
1605095700000|2020-11-11 11:55:00|10600.3|10594.3|10601.3|10595.3|10602.8|10596.8|10595.8|10589.8|19
1605096000000|2020-11-11 12:00:00|10600.8|10594.8|10585.8|10579.8|10601.3|10595.3|10584.8|10578.8|83
1605096300000|2020-11-11 12:05:00|10585.3|10579.3|10585.3|10579.3|10591.8|10585.8|10583.8|10577.8|164
1605096600000|2020-11-11 12:10:00|10584.8|10578.8|10584.3|10578.3|10588.3|10582.3|10582.8|10576.8|230
1605096900000|2020-11-11 12:15:00|10584.8|10578.8|10593.8|10587.8|10594.8|10588.8|10584.3|10578.3|77
1605097200000|2020-11-11 12:20:00|10594.3|10588.3|10595.8|10589.8|10597.8|10591.8|10591.8|10585.8|90
1605097500000|2020-11-11 12:25:00|10595.3|10589.3|10593.3|10587.3|10597.8|10591.8|10592.3|10586.3|148
1605097800000|2020-11-11 12:30:00|10592.8|10586.8|10592.3|10586.3|10595.8|10589.8|10590.8|10584.8|43
1605098100000|2020-11-11 12:35:00|10592.8|10586.8|10588.8|10582.8|10595.3|10589.3|10587.8|10581.8|37
1605098400000|2020-11-11 12:40:00|10588.3|10582.3|10587.8|10581.8|10590.8|10584.8|10586.8|10580.8|44
1605098700000|2020-11-11 12:45:00|10588.3|10582.3|10590.8|10584.8|10591.3|10585.3|10585.8|10579.8|34
1605099000000|2020-11-11 12:50:00|10591.3|10585.3|10593.3|10587.3|10594.8|10588.8|10590.8|10584.8|32
1605099300000|2020-11-11 12:55:00|10592.8|10586.8|10595.3|10589.3|10596.8|10590.8|10592.8|10586.8|85
1605099600000|2020-11-11 13:00:00|10594.8|10588.8|10600.3|10594.3|10600.8|10594.8|10594.3|10588.3|102
1605099900000|2020-11-11 13:05:00|10600.8|10594.8|10600.8|10594.8|10603.3|10597.3|10598.8|10592.8|90
1605100200000|2020-11-11 13:10:00|10601.8|10595.8|10601.3|10595.3|10603.3|10597.3|10598.8|10592.8|67
1605100500000|2020-11-11 13:15:00|10600.8|10594.8|10602.3|10596.3|10602.3|10596.3|10594.8|10588.8|100
1605100800000|2020-11-11 13:20:00|10601.8|10595.8|10606.8|10600.8|10606.8|10600.8|10601.3|10595.3|67
1605101100000|2020-11-11 13:25:00|10607.3|10601.3|10607.8|10601.8|10607.8|10601.8|10603.8|10597.8|79
1605101400000|2020-11-11 13:30:00|10608.3|10602.3|10605.3|10599.3|10609.3|10603.3|10604.3|10598.3|125
1605101700000|2020-11-11 13:35:00|10605.8|10599.8|10605.8|10599.8|10608.3|10602.3|10601.3|10595.3|95
1605102000000|2020-11-11 13:40:00|10605.3|10599.3|10600.8|10594.8|10605.8|10599.8|10598.3|10592.3|74
1605102300000|2020-11-11 13:45:00|10601.8|10595.8|10600.8|10594.8|10602.8|10596.8|10596.3|10590.3|61
1605102600000|2020-11-11 13:50:00|10600.3|10594.3|10598.8|10592.8|10603.3|10597.3|10596.8|10590.8|57
1605102900000|2020-11-11 13:55:00|10598.3|10592.3|10599.8|10593.8|10600.3|10594.3|10596.8|10590.8|43
1605103200000|2020-11-11 14:00:00|10599.3|10593.3|10597.8|10591.8|10599.8|10593.8|10596.8|10590.8|8
1605103500000|2020-11-11 14:05:00|10597.3|10591.3|10592.3|10586.3|10597.3|10591.3|10589.8|10583.8|28
1605103800000|2020-11-11 14:10:00|10592.8|10586.8|10601.3|10595.3|10601.8|10595.8|10592.8|10586.8|66
1605104100000|2020-11-11 14:15:00|10600.8|10594.8|10595.3|10589.3|10602.8|10596.8|10594.3|10588.3|17
1605104400000|2020-11-11 14:20:00|10594.8|10588.8|10597.3|10591.3|10598.8|10592.8|10594.3|10588.3|19
1605104700000|2020-11-11 14:25:00|10597.8|10591.8|10590.8|10584.8|10597.8|10591.8|10590.3|10584.3|59
1605105000000|2020-11-11 14:30:00|10590.3|10584.3|10599.8|10593.8|10600.8|10594.8|10581.8|10575.8|656
1605105300000|2020-11-11 14:35:00|10599.3|10593.3|10609.8|10603.8|10610.8|10604.8|10597.8|10591.8|525
1605105600000|2020-11-11 14:40:00|10610.3|10604.3|10626.8|10620.8|10626.8|10620.8|10603.8|10597.8|925
1605105900000|2020-11-11 14:45:00|10627.3|10621.3|10624.3|10618.3|10628.3|10622.3|10616.8|10610.8|349
1605106200000|2020-11-11 14:50:00|10623.8|10617.8|10623.8|10617.8|10631.3|10625.3|10621.8|10615.8|277
1605106500000|2020-11-11 14:55:00|10623.3|10617.3|10620.8|10614.8|10626.8|10620.8|10613.3|10607.3|307
1605106800000|2020-11-11 15:00:00|10621.3|10615.3|10626.3|10620.3|10630.8|10624.8|10619.8|10613.8|289
1605107100000|2020-11-11 15:05:00|10626.8|10620.8|10637.8|10631.8|10640.8|10634.8|10626.8|10620.8|287
1605107400000|2020-11-11 15:10:00|10637.3|10631.3|10642.3|10636.3|10643.8|10637.8|10632.3|10626.3|295
1605107700000|2020-11-11 15:15:00|10641.8|10635.8|10638.3|10632.3|10646.3|10640.3|10620.8|10614.8|954
1605108000000|2020-11-11 15:20:00|10638.8|10632.8|10628.8|10622.8|10639.8|10633.8|10628.8|10622.8|314
1605108300000|2020-11-11 15:25:00|10627.8|10621.8|10637.3|10631.3|10639.3|10633.3|10627.3|10621.3|214
1605108600000|2020-11-11 15:30:00|10636.8|10630.8|10632.8|10626.8|10644.8|10638.8|10632.3|10626.3|288
1605108900000|2020-11-11 15:35:00|10633.3|10627.3|10625.8|10619.8|10645.8|10639.8|10625.8|10619.8|423
1605109200000|2020-11-11 15:40:00|10626.8|10620.8|10619.8|10613.8|10631.8|10625.8|10616.8|10610.8|316
1605109500000|2020-11-11 15:45:00|10620.8|10614.8|10616.8|10610.8|10621.8|10615.8|10612.3|10606.3|201
1605109800000|2020-11-11 15:50:00|10616.3|10610.3|10618.3|10612.3|10624.3|10618.3|10613.8|10607.8|270
1605110100000|2020-11-11 15:55:00|10618.8|10612.8|10626.3|10620.3|10627.3|10621.3|10617.8|10611.8|141
1605110400000|2020-11-11 16:00:00|10624.3|10618.3|10623.3|10617.3|10626.3|10620.3|10620.3|10614.3|202
1605110700000|2020-11-11 16:05:00|10622.3|10616.3|10616.3|10610.3|10625.3|10619.3|10615.3|10609.3|194
1605111000000|2020-11-11 16:10:00|10615.3|10609.3|10615.3|10609.3|10620.3|10614.3|10612.3|10606.3|241
1605111300000|2020-11-11 16:15:00|10616.3|10610.3|10622.3|10616.3|10625.3|10619.3|10616.3|10610.3|227
1605111600000|2020-11-11 16:20:00|10623.3|10617.3|10626.3|10620.3|10628.3|10622.3|10620.3|10614.3|217
1605111900000|2020-11-11 16:25:00|10627.3|10621.3|10628.3|10622.3|10633.3|10627.3|10626.3|10620.3|338
1605112200000|2020-11-11 16:30:00|10629.3|10623.3|10619.3|10613.3|10631.3|10625.3|10618.3|10612.3|268
1605112500000|2020-11-11 16:35:00|10618.3|10612.3|10608.3|10602.3|10620.3|10614.3|10604.3|10598.3|396
1605112800000|2020-11-11 16:40:00|10609.3|10603.3|10608.3|10602.3|10610.3|10604.3|10603.3|10597.3|253
1605113100000|2020-11-11 16:45:00|10607.3|10601.3|10618.3|10612.3|10618.3|10612.3|10605.3|10599.3|218
1605113400000|2020-11-11 16:50:00|10619.3|10613.3|10621.3|10615.3|10627.3|10621.3|10619.3|10613.3|234
1605113700000|2020-11-11 16:55:00|10623.3|10617.3|10625.3|10619.3|10627.3|10621.3|10619.3|10613.3|185
1605114000000|2020-11-11 17:00:00|10626.3|10620.3|10628.3|10622.3|10628.3|10622.3|10624.3|10618.3|95
1605114300000|2020-11-11 17:05:00|10627.3|10621.3|10638.3|10632.3|10638.3|10632.3|10627.3|10621.3|79
1605114600000|2020-11-11 17:10:00|10637.3|10631.3|10639.3|10633.3|10641.3|10635.3|10636.3|10630.3|93
1605114900000|2020-11-11 17:15:00|10636.3|10630.3|10634.3|10628.3|10637.3|10631.3|10634.3|10628.3|72
1605115200000|2020-11-11 17:20:00|10633.3|10627.3|10633.3|10627.3|10633.3|10627.3|10631.3|10625.3|42
1605115500000|2020-11-11 17:25:00|10634.3|10628.3|10640.3|10634.3|10643.3|10637.3|10632.3|10626.3|218
1605115800000|2020-11-11 17:30:00|10642.3|10636.3|10650.3|10644.3|10650.3|10644.3|10642.3|10636.3|91
1605116100000|2020-11-11 17:35:00|10649.3|10643.3|10652.3|10646.3|10657.3|10651.3|10649.3|10643.3|168
1605116400000|2020-11-11 17:40:00|10653.3|10647.3|10654.3|10648.3|10655.3|10649.3|10651.3|10645.3|58
1605116700000|2020-11-11 17:45:00|10653.3|10647.3|10652.3|10646.3|10657.3|10651.3|10652.3|10646.3|26
1605117000000|2020-11-11 17:50:00|10651.3|10645.3|10657.3|10651.3|10657.3|10651.3|10651.3|10645.3|57
1605117300000|2020-11-11 17:55:00|10656.3|10650.3|10655.3|10649.3|10658.3|10652.3|10653.3|10647.3|75
1605117600000|2020-11-11 18:00:00|10656.3|10650.3|10656.3|10650.3|10659.3|10653.3|10656.3|10650.3|75
1605117900000|2020-11-11 18:05:00|10657.3|10651.3|10653.3|10647.3|10657.3|10651.3|10651.3|10645.3|70
1605118200000|2020-11-11 18:10:00|10652.3|10646.3|10651.3|10645.3|10657.3|10651.3|10650.3|10644.3|124
1605118500000|2020-11-11 18:15:00|10652.3|10646.3|10657.3|10651.3|10657.3|10651.3|10652.3|10646.3|69
1605118800000|2020-11-11 18:20:00|10656.3|10650.3|10654.3|10648.3|10658.3|10652.3|10654.3|10648.3|84
1605119100000|2020-11-11 18:25:00|10653.3|10647.3|10656.3|10650.3|10657.3|10651.3|10652.3|10646.3|91
1605119400000|2020-11-11 18:30:00|10657.3|10651.3|10659.3|10653.3|10664.3|10658.3|10657.3|10651.3|139
1605119700000|2020-11-11 18:35:00|10658.3|10652.3|10670.3|10664.3|10670.3|10664.3|10658.3|10652.3|127
1605120000000|2020-11-11 18:40:00|10668.3|10662.3|10655.3|10649.3|10671.3|10665.3|10655.3|10649.3|200
1605120300000|2020-11-11 18:45:00|10654.3|10648.3|10649.3|10643.3|10655.3|10649.3|10648.3|10642.3|97
1605120600000|2020-11-11 18:50:00|10650.3|10644.3|10650.3|10644.3|10652.3|10646.3|10646.3|10640.3|156
1605120900000|2020-11-11 18:55:00|10651.3|10645.3|10659.1|10635.7|10659.1|10652.3|10643.3|10635.6|237
1605121200000|2020-11-11 19:00:00|10659.2|10635.8|10667.4|10644|10669.7|10646.3|10659|10635.6|0
1605121500000|2020-11-11 19:05:00|10667.3|10643.9|10669.8|10646.4|10673.2|10649.8|10666.9|10643.5|0
1605121800000|2020-11-11 19:10:00|10669.9|10646.5|10673.6|10650.2|10675.6|10652.2|10669.7|10646.3|0
1605122100000|2020-11-11 19:15:00|10673.5|10650.1|10679.4|10656|10682.4|10659|10672.7|10649.3|0
1605122400000|2020-11-11 19:20:00|10679.5|10656.1|10674.1|10650.7|10684.4|10661|10670.9|10647.5|0
1605122700000|2020-11-11 19:25:00|10674.2|10650.8|10664.6|10641.2|10675.7|10652.3|10662.6|10639.2|0
1605123000000|2020-11-11 19:30:00|10664.9|10641.5|10663.7|10640.3|10666.5|10643.1|10660.4|10637|0
1605123300000|2020-11-11 19:35:00|10663.4|10640|10660.2|10636.8|10667.4|10644|10659.2|10635.8|0
1605123600000|2020-11-11 19:40:00|10660|10636.6|10655|10631.6|10660|10636.6|10650.9|10627.5|0
1605123900000|2020-11-11 19:45:00|10655.1|10631.7|10635.7|10612.3|10656.9|10633.5|10631.9|10608.5|0
1605124200000|2020-11-11 19:50:00|10635.8|10612.4|10632|10608.6|10635.8|10612.4|10626.6|10603.2|0
1605124500000|2020-11-11 19:55:00|10631.9|10608.5|10644.6|10621.2|10645.7|10622.3|10630.5|10607.1|0
1605124800000|2020-11-11 20:00:00|10644.5|10621.1|10645.1|10621.7|10646.9|10623.5|10642.1|10618.7|0
1605125100000|2020-11-11 20:05:00|10645|10621.6|10651.6|10628.2|10651.7|10628.3|10641.1|10617.7|0
1605125400000|2020-11-11 20:10:00|10651.5|10628.1|10649.8|10626.4|10656.5|10633.1|10645.8|10622.4|0
1605125700000|2020-11-11 20:15:00|10649.7|10626.3|10656.4|10633|10657.2|10633.8|10642.6|10619.2|0
1605126000000|2020-11-11 20:20:00|10656.3|10632.9|10647|10623.6|10656.3|10632.9|10640.7|10617.3|0
1605126300000|2020-11-11 20:25:00|10647.1|10623.7|10644.8|10621.4|10651.5|10628.1|10644.3|10620.9|0
1605126600000|2020-11-11 20:30:00|10644.1|10620.7|10654.2|10630.8|10655.4|10632|10642.2|10618.8|0
1605126900000|2020-11-11 20:35:00|10654.1|10630.7|10658.4|10635|10659.5|10636.1|10649.2|10625.8|0
1605127200000|2020-11-11 20:40:00|10658.6|10635.2|10661.6|10638.2|10663.8|10640.4|10656.3|10632.9|0
1605127500000|2020-11-11 20:45:00|10661.5|10638.1|10668.8|10645.4|10668.8|10645.4|10658|10634.6|0
1605127800000|2020-11-11 20:50:00|10668.9|10645.5|10667.8|10644.4|10672.5|10649.1|10662.2|10638.8|0
1605128100000|2020-11-11 20:55:00|10667.5|10644.1|10660.3|10636.9|10672.4|10649|10658.8|10635.4|0
1605128400000|2020-11-11 21:00:00|10660.9|10637.5|10671.3|10647.9|10674.4|10651|10660.9|10637.5|0
1605128700000|2020-11-11 21:05:00|10670.8|10647.4|10668.7|10645.3|10672.9|10649.5|10667.7|10644.3|0
1605129000000|2020-11-11 21:10:00|10669.2|10645.8|10671.7|10648.3|10672.6|10649.2|10667.7|10644.3|0
1605129300000|2020-11-11 21:15:00|10671.2|10647.8|10671.9|10648.5|10672.2|10648.8|10671|10647.6|0
1605129600000|2020-11-11 21:20:00|10672.1|10648.7|10672.9|10649.5|10672.9|10649.5|10671.9|10648.5|0
1605129900000|2020-11-11 21:25:00|10673.2|10649.8|10672.9|10649.5|10673.2|10649.8|10671.9|10648.5|0
1605130200000|2020-11-11 21:30:00|10672.6|10649.2|10675.7|10652.3|10678.9|10655.5|10670.5|10647.1|0
1605130500000|2020-11-11 21:35:00|10674.7|10651.3|10678.4|10655|10678.9|10655.5|10674.2|10650.8|0
1605130800000|2020-11-11 21:40:00|10678.9|10655.5|10675.7|10652.3|10678.9|10655.5|10675.2|10651.8|0
1605131100000|2020-11-11 21:45:00|10675.2|10651.8|10677.3|10653.9|10677.3|10653.9|10673.1|10649.7|0
1605131400000|2020-11-11 21:50:00|10676.8|10653.4|10677.8|10654.4|10678.9|10655.5|10675.7|10652.3|0
1605131700000|2020-11-11 21:55:00|10676.8|10653.4|10675.2|10651.8|10676.9|10653.5|10673.1|10649.7|0
1605132000000|2020-11-11 22:00:00|10675.3|10651.9|10674.9|10651.5|10675.5|10652.1|10674.6|10651.2|0
1605132300000|2020-11-11 22:05:00|10675|10651.6|10674.8|10651.4|10675.2|10651.8|10674.3|10650.9|0
1605132600000|2020-11-11 22:10:00|10674.7|10651.3|10675.6|10652.2|10675.7|10652.3|10674.6|10651.2|0
1605132900000|2020-11-11 22:15:00|10676.4|10653|10676.5|10653.1|10677.1|10653.7|10675.8|10652.4|0
1605133200000|2020-11-11 22:20:00|10676.6|10653.2|10676.7|10653.3|10676.8|10653.4|10676.6|10653.2|0
1605133500000|2020-11-11 22:25:00|10676.6|10653.2|10676.7|10653.3|10677.2|10653.8|10676.3|10652.9|0
1605133800000|2020-11-11 22:30:00|10676.4|10653|10676.3|10652.9|10676.7|10653.3|10676.2|10652.8|0
1605134100000|2020-11-11 22:35:00|10676.5|10653.1|10676.2|10652.8|10676.7|10653.3|10676.2|10652.8|0
1605134400000|2020-11-11 22:40:00|10676.7|10653.3|10676.3|10652.9|10676.7|10653.3|10676.2|10652.8|0
1605134700000|2020-11-11 22:45:00|10676.1|10652.7|10676.4|10653|10676.6|10653.2|10675.7|10652.3|0
1605135000000|2020-11-11 22:50:00|10676.3|10652.9|10677|10653.6|10677.7|10654.3|10676.1|10652.7|0
1605135300000|2020-11-11 22:55:00|10677.1|10653.7|10677.7|10654.3|10677.7|10654.3|10676.6|10653.2|0
1605135600000|2020-11-11 23:00:00|10676.4|10653|10672.2|10648.8|10677.4|10654|10666.2|10642.8|0
1605135900000|2020-11-11 23:05:00|10671.9|10648.5|10667.2|10643.8|10672.5|10649.1|10666.4|10643|0
1605136200000|2020-11-11 23:10:00|10667|10643.6|10670.4|10647|10672.5|10649.1|10666.2|10642.8|0
1605136500000|2020-11-11 23:15:00|10670.6|10647.2|10669.3|10645.9|10671.9|10648.5|10668.3|10644.9|0
1605136800000|2020-11-11 23:20:00|10669.8|10646.4|10673|10649.6|10673|10649.6|10669.8|10646.4|0
1605137100000|2020-11-11 23:25:00|10673.8|10650.4|10672.7|10649.3|10674|10650.6|10671.4|10648|0
1605137400000|2020-11-11 23:30:00|10672.4|10649|10676.1|10652.7|10676.1|10652.7|10672.4|10649|0
1605137700000|2020-11-11 23:35:00|10675.8|10652.4|10676.1|10652.7|10676.1|10652.7|10675.6|10652.2|0
1605138000000|2020-11-11 23:40:00|10675.6|10652.2|10666.7|10643.3|10675.6|10652.2|10665.1|10641.7|0
1605138300000|2020-11-11 23:45:00|10665.9|10642.5|10669.5|10646.1|10670.3|10646.9|10663.5|10640.1|0
1605138600000|2020-11-11 23:50:00|10669.8|10646.4|10668.8|10645.4|10670.9|10647.5|10667.7|10644.3|0
1605138900000|2020-11-11 23:55:00|10668.2|10644.8|10665.1|10641.7|10669.8|10646.4|10663.3|10639.9|0
1605139200000|2020-11-12 00:00:00|10664.8|10641.4|10660.5|10637.1|10667.4|10644|10659.4|10636|0
1605139500000|2020-11-12 00:05:00|10661|10637.6|10665.2|10641.8|10665.7|10642.3|10660|10636.6|0
1605139800000|2020-11-12 00:10:00|10665.7|10642.3|10665.4|10642|10666.7|10643.3|10663.1|10639.7|0
1605140100000|2020-11-12 00:15:00|10664.7|10641.3|10655.8|10632.4|10665.7|10642.3|10655.3|10631.9|0
1605140400000|2020-11-12 00:20:00|10656|10632.6|10653.4|10630|10658|10634.6|10650.7|10627.3|0
1605140700000|2020-11-12 00:25:00|10653.2|10629.8|10658.4|10635|10660|10636.6|10653.2|10629.8|0
1605141000000|2020-11-12 00:30:00|10659.2|10635.8|10662.3|10638.9|10663.3|10639.9|10656.8|10633.4|0
1605141300000|2020-11-12 00:35:00|10662.1|10638.7|10666.4|10643|10671.8|10648.4|10660.1|10636.7|0
1605141600000|2020-11-12 00:40:00|10666.5|10643.1|10665.9|10642.5|10671.3|10647.9|10665.1|10641.7|0
1605141900000|2020-11-12 00:45:00|10665.7|10642.3|10670.1|10646.7|10670.4|10647|10662.1|10638.7|0
1605142200000|2020-11-12 00:50:00|10670|10646.6|10665|10641.6|10670|10646.6|10664.7|10641.3|0
1605142500000|2020-11-12 00:55:00|10665.1|10641.7|10656.4|10633|10665.1|10641.7|10652.8|10629.4|0
1605142800000|2020-11-12 01:00:00|10655.7|10632.3|10665.8|10642.4|10667.3|10643.9|10652.3|10628.9|0
1605143100000|2020-11-12 01:05:00|10665|10641.6|10644.3|10620.9|10669.9|10646.5|10642.7|10619.3|0
1605143400000|2020-11-12 01:10:00|10644.1|10620.7|10645.2|10621.8|10645.4|10622|10640.8|10617.4|0
1605143700000|2020-11-12 01:15:00|10643.6|10620.2|10646.3|10640.3|10652.3|10646.3|10619.3|10613.3|1833
1605144000000|2020-11-12 01:20:00|10647.3|10641.3|10674.3|10668.3|10681.3|10675.3|10640.3|10634.3|1170
1605144300000|2020-11-12 01:25:00|10676.3|10670.3|10665.3|10659.3|10679.3|10673.3|10664.3|10658.3|733
1605144600000|2020-11-12 01:30:00|10664.3|10658.3|10664.3|10658.3|10682.3|10676.3|10654.3|10648.3|3789
1605144900000|2020-11-12 01:35:00|10665.3|10659.3|10635.3|10629.3|10685.3|10679.3|10630.3|10624.3|2202
1605145200000|2020-11-12 01:40:00|10634.3|10628.3|10637.3|10631.3|10652.3|10646.3|10629.3|10623.3|1527
1605145500000|2020-11-12 01:45:00|10636.3|10630.3|10652.3|10646.3|10661.3|10655.3|10636.3|10630.3|1218
1605145800000|2020-11-12 01:50:00|10653.3|10647.3|10632.3|10626.3|10659.3|10653.3|10632.3|10626.3|1036
1605146100000|2020-11-12 01:55:00|10634.3|10628.3|10628.3|10622.3|10648.3|10642.3|10626.3|10620.3|990
1605146400000|2020-11-12 02:00:00|10629.3|10623.3|10637.3|10631.3|10642.3|10636.3|10628.3|10622.3|934
1605146700000|2020-11-12 02:05:00|10636.3|10630.3|10591.3|10585.3|10642.3|10636.3|10589.3|10583.3|2348
1605147000000|2020-11-12 02:10:00|10593.3|10587.3|10586.3|10580.3|10610.3|10604.3|10579.3|10573.3|1634
1605147300000|2020-11-12 02:15:00|10585.3|10579.3|10563.3|10557.3|10587.3|10581.3|10563.3|10557.3|1306
1605147600000|2020-11-12 02:20:00|10562.3|10556.3|10586.3|10580.3|10588.3|10582.3|10560.3|10554.3|1147
1605147900000|2020-11-12 02:25:00|10588.3|10582.3|10575.3|10569.3|10594.3|10588.3|10575.3|10569.3|910
1605148200000|2020-11-12 02:30:00|10574.3|10568.3|10600.3|10594.3|10601.3|10595.3|10574.3|10568.3|884
1605148500000|2020-11-12 02:35:00|10601.3|10595.3|10591.3|10585.3|10608.3|10602.3|10588.3|10582.3|1150
1605148800000|2020-11-12 02:40:00|10592.3|10586.3|10596.3|10590.3|10601.3|10595.3|10591.3|10585.3|540
1605149100000|2020-11-12 02:45:00|10595.3|10589.3|10599.3|10593.3|10604.3|10598.3|10582.3|10576.3|478
1605149400000|2020-11-12 02:50:00|10598.3|10592.3|10599.3|10593.3|10605.3|10599.3|10597.3|10591.3|359
1605149700000|2020-11-12 02:55:00|10598.3|10592.3|10613.3|10607.3|10614.3|10608.3|10594.3|10588.3|612
1605150000000|2020-11-12 03:00:00|10614.3|10608.3|10607.3|10601.3|10616.3|10610.3|10603.3|10597.3|537
1605150300000|2020-11-12 03:05:00|10608.3|10602.3|10597.3|10591.3|10612.3|10606.3|10597.3|10591.3|417
1605150600000|2020-11-12 03:10:00|10596.3|10590.3|10580.3|10574.3|10599.3|10593.3|10579.3|10573.3|694
1605150900000|2020-11-12 03:15:00|10581.3|10575.3|10577.3|10571.3|10588.3|10582.3|10577.3|10571.3|569
1605151200000|2020-11-12 03:20:00|10578.3|10572.3|10575.3|10569.3|10584.3|10578.3|10572.3|10566.3|606
1605151500000|2020-11-12 03:25:00|10574.3|10568.3|10579.3|10573.3|10582.3|10576.3|10573.3|10567.3|448
1605151800000|2020-11-12 03:30:00|10580.3|10574.3|10556.3|10550.3|10580.3|10574.3|10556.3|10550.3|691
1605152100000|2020-11-12 03:35:00|10557.3|10551.3|10553.3|10547.3|10561.3|10555.3|10542.3|10536.3|831
1605152400000|2020-11-12 03:40:00|10552.3|10546.3|10572.3|10566.3|10573.3|10567.3|10552.3|10546.3|770
1605152700000|2020-11-12 03:45:00|10573.3|10567.3|10575.3|10569.3|10578.3|10572.3|10571.3|10565.3|307
1605153000000|2020-11-12 03:50:00|10574.3|10568.3|10574.3|10568.3|10578.3|10572.3|10568.3|10562.3|298
1605153300000|2020-11-12 03:55:00|10573.3|10567.3|10569.3|10563.3|10575.3|10569.3|10569.3|10563.3|218
1605153600000|2020-11-12 04:00:00|10580|10556.6|10585.9|10562.5|10588.2|10564.8|10580|10556.6|1
1605153900000|2020-11-12 04:05:00|10586|10562.6|10586.4|10563|10588.5|10565.1|10585.9|10562.5|0
1605154200000|2020-11-12 04:10:00|10586.7|10563.3|10583.6|10560.2|10588.8|10565.4|10583.6|10560.2|0
1605154500000|2020-11-12 04:15:00|10583.7|10560.3|10582.7|10559.3|10585.8|10562.4|10581.8|10558.4|0
1605154800000|2020-11-12 04:20:00|10582.8|10559.4|10585.3|10561.9|10585.7|10562.3|10580.3|10556.9|0
1605155100000|2020-11-12 04:25:00|10585.2|10561.8|10586.2|10562.8|10587.1|10563.7|10584.4|10561|0
1605155400000|2020-11-12 04:30:00|10586.4|10563|10584.2|10560.8|10588.8|10565.4|10583.9|10560.5|0
1605155700000|2020-11-12 04:35:00|10584.4|10561|10584.1|10560.7|10586.7|10563.3|10582.2|10558.8|0
1605156000000|2020-11-12 04:40:00|10584.2|10560.8|10584.7|10561.3|10586.4|10563|10581.8|10558.4|0
1605156300000|2020-11-12 04:45:00|10585.2|10561.8|10584.5|10561.1|10587.6|10564.2|10584.2|10560.8|0
1605156600000|2020-11-12 04:50:00|10584.2|10560.8|10573.7|10550.3|10584.2|10560.8|10570|10546.6|0
1605156900000|2020-11-12 04:55:00|10573.9|10550.5|10573.9|10550.5|10576.7|10553.3|10572.8|10549.4|0
1605157200000|2020-11-12 05:00:00|10575.9|10552.5|10558.3|10552.3|10576.3|10565.3|10556.3|10550.3|911
1605157500000|2020-11-12 05:05:00|10559.3|10553.3|10576.3|10570.3|10581.3|10575.3|10559.3|10553.3|532
1605157800000|2020-11-12 05:10:00|10577.3|10571.3|10585.3|10579.3|10587.3|10581.3|10573.3|10567.3|425
1605158100000|2020-11-12 05:15:00|10586.3|10580.3|10583.3|10577.3|10587.3|10581.3|10582.3|10576.3|306
1605158400000|2020-11-12 05:20:00|10584.3|10578.3|10599.3|10593.3|10600.3|10594.3|10581.3|10575.3|452
1605158700000|2020-11-12 05:25:00|10598.3|10592.3|10597.3|10591.3|10600.3|10594.3|10584.3|10578.3|599
1605159000000|2020-11-12 05:30:00|10598.3|10592.3|10593.6|10587.6|10598.3|10592.3|10588.3|10582.3|359
1605159300000|2020-11-12 05:35:00|10594.6|10588.6|10587.6|10581.6|10594.6|10588.6|10580.6|10574.6|411
1605159600000|2020-11-12 05:40:00|10586.6|10580.6|10577.6|10571.6|10586.6|10580.6|10577.6|10571.6|248
1605159900000|2020-11-12 05:45:00|10576.6|10570.6|10578.6|10572.6|10580.6|10574.6|10570.6|10564.6|633
1605160200000|2020-11-12 05:50:00|10577.6|10571.6|10574.6|10568.6|10580.6|10574.6|10571.6|10565.6|324
1605160500000|2020-11-12 05:55:00|10573.6|10567.6|10573.6|10567.6|10577.6|10571.6|10565.6|10559.6|555
1605160800000|2020-11-12 06:00:00|10572.6|10566.6|10567.6|10561.6|10582.6|10576.6|10567.6|10561.6|821
1605161100000|2020-11-12 06:05:00|10568.6|10562.6|10564.6|10558.6|10571.6|10565.6|10562.6|10556.6|546
1605161400000|2020-11-12 06:10:00|10566.6|10560.6|10562.6|10556.6|10567.6|10561.6|10561.6|10555.6|417
1605161700000|2020-11-12 06:15:00|10561.6|10555.6|10550.6|10544.6|10562.6|10556.6|10549.6|10543.6|605
1605162000000|2020-11-12 06:20:00|10551.6|10545.6|10541.6|10535.6|10557.6|10551.6|10540.6|10534.6|631
1605162300000|2020-11-12 06:25:00|10540.6|10534.6|10549.6|10543.6|10549.6|10543.6|10540.6|10534.6|482
1605162600000|2020-11-12 06:30:00|10548.6|10542.6|10554.6|10548.6|10556.6|10550.6|10546.6|10540.6|394
1605162900000|2020-11-12 06:35:00|10555.6|10549.6|10556.6|10550.6|10560.6|10554.6|10553.6|10547.6|491
1605163200000|2020-11-12 06:40:00|10557.6|10551.6|10563.6|10557.6|10563.6|10557.6|10557.6|10551.6|486
1605163500000|2020-11-12 06:45:00|10562.6|10556.6|10562.6|10556.6|10569.6|10563.6|10559.6|10553.6|989
1605163800000|2020-11-12 06:50:00|10564.6|10558.6|10563.6|10557.6|10565.6|10559.6|10559.6|10553.6|353
1605164100000|2020-11-12 06:55:00|10562.6|10556.6|10570.6|10564.6|10572.6|10566.6|10560.6|10554.6|642
1605164400000|2020-11-12 07:00:00|10571.6|10565.6|10571.6|10565.6|10576.6|10570.6|10566.6|10560.6|820
1605164700000|2020-11-12 07:05:00|10570.6|10564.6|10571.6|10565.6|10576.6|10570.6|10569.6|10563.6|483
1605165000000|2020-11-12 07:10:00|10572.6|10566.6|10575.6|10569.6|10577.6|10571.6|10571.6|10565.6|399
1605165300000|2020-11-12 07:15:00|10576.6|10570.6|10570.6|10564.6|10578.6|10572.6|10570.6|10564.6|306
1605165600000|2020-11-12 07:20:00|10571.6|10565.6|10580.6|10574.6|10583.6|10577.6|10571.6|10565.6|234
1605165900000|2020-11-12 07:25:00|10581.6|10575.6|10580.6|10574.6|10583.6|10577.6|10579.6|10573.6|228
1605166200000|2020-11-12 07:30:00|10581.6|10575.6|10569.6|10563.6|10581.6|10575.6|10568.6|10562.6|1613
1605166500000|2020-11-12 07:35:00|10571.6|10565.6|10572.6|10566.6|10577.6|10571.6|10569.6|10563.6|407
1605166800000|2020-11-12 07:40:00|10573.6|10567.6|10578.6|10572.6|10581.6|10575.6|10570.6|10564.6|838
1605167100000|2020-11-12 07:45:00|10576.6|10570.6|10561.6|10555.6|10576.6|10570.6|10560.6|10554.6|474
1605167400000|2020-11-12 07:50:00|10562.6|10556.6|10567.6|10561.6|10570.6|10564.6|10560.6|10554.6|521
1605167700000|2020-11-12 07:55:00|10566.6|10560.6|10582.6|10576.6|10582.6|10576.6|10565.6|10559.6|1389
1605168000000|2020-11-12 08:00:00|10583.6|10577.6|10589.6|10583.6|10598.6|10592.6|10582.6|10576.6|1366
1605168300000|2020-11-12 08:05:00|10590.6|10584.6|10574.6|10568.6|10592.6|10586.6|10574.6|10568.6|3188
1605168600000|2020-11-12 08:10:00|10573.6|10567.6|10570.6|10564.6|10579.6|10573.6|10568.6|10562.6|1113
1605168900000|2020-11-12 08:15:00|10569.6|10563.6|10576.6|10570.6|10576.6|10570.6|10569.6|10563.6|1994
1605169200000|2020-11-12 08:20:00|10577.6|10571.6|10581.6|10575.6|10583.6|10577.6|10573.6|10567.6|1198
1605169500000|2020-11-12 08:25:00|10582.6|10576.6|10590.6|10584.6|10594.6|10588.6|10579.6|10573.6|1328
1605169800000|2020-11-12 08:30:00|10598.2|10574.8|10608.9|10585.5|10609|10585.6|10594.2|10570.8|2
1605170100000|2020-11-12 08:35:00|10609|10585.6|10605.3|10581.9|10614.8|10591.4|10603.2|10579.8|0
1605170400000|2020-11-12 08:40:00|10605.5|10582.1|10596.5|10573.1|10607.1|10583.7|10594.5|10571.1|0
1605170700000|2020-11-12 08:45:00|10596.4|10573|10600.9|10577.5|10601.4|10578|10590.6|10567.2|0
1605171000000|2020-11-12 08:50:00|10601.1|10577.7|10584.5|10561.1|10603|10579.6|10581.9|10558.5|0
1605171300000|2020-11-12 08:55:00|10584.7|10561.3|10580.6|10557.2|10590.4|10567|10578.3|10554.9|0
1605171600000|2020-11-12 09:00:00|10580.9|10557.5|10593.4|10570|10593.8|10570.4|10579.8|10556.4|0
1605171900000|2020-11-12 09:05:00|10593.6|10570.2|10594.2|10570.8|10596|10572.6|10588|10564.6|0
1605172200000|2020-11-12 09:10:00|10594.5|10571.1|10590.1|10566.7|10595.3|10571.9|10584.7|10561.3|0
1605172500000|2020-11-12 09:15:00|10601.6|10595.6|10602.6|10596.6|10612.6|10606.6|10597.6|10591.6|1053
1605172800000|2020-11-12 09:20:00|10601.6|10595.6|10607.6|10601.6|10607.6|10601.6|10598.6|10592.6|291
1605173100000|2020-11-12 09:25:00|10608.6|10602.6|10611.6|10605.6|10614.6|10608.6|10608.6|10602.6|201
1605173400000|2020-11-12 09:30:00|10610.6|10604.6|10618.6|10612.6|10624.6|10618.6|10610.6|10604.6|291
1605173700000|2020-11-12 09:35:00|10617.6|10611.6|10624.6|10618.6|10625.6|10619.6|10617.6|10611.6|144
1605174000000|2020-11-12 09:40:00|10623.6|10617.6|10633.6|10627.6|10634.6|10628.6|10622.6|10616.6|264
1605174300000|2020-11-12 09:45:00|10631.6|10625.6|10642.6|10636.6|10644.6|10638.6|10631.6|10625.6|149
1605174600000|2020-11-12 09:50:00|10643.6|10637.6|10640.6|10634.6|10643.6|10637.6|10631.6|10625.6|566
1605174900000|2020-11-12 09:55:00|10638.6|10632.6|10637.6|10631.6|10642.6|10636.6|10635.6|10629.6|199
1605175200000|2020-11-12 10:00:00|10638.6|10632.6|10635.6|10629.6|10641.1|10635.1|10633.1|10627.1|147
1605175500000|2020-11-12 10:05:00|10634.1|10628.1|10639.6|10633.6|10641.6|10635.6|10634.1|10628.1|177
1605175800000|2020-11-12 10:10:00|10640.1|10634.1|10642.1|10636.1|10643.1|10637.1|10636.1|10630.1|170
1605176100000|2020-11-12 10:15:00|10641.6|10635.6|10648.1|10642.1|10650.1|10644.1|10640.6|10634.6|106
1605176400000|2020-11-12 10:20:00|10648.6|10642.6|10642.1|10636.1|10648.6|10642.6|10638.1|10632.1|73
1605176700000|2020-11-12 10:25:00|10641.6|10635.6|10644.6|10638.6|10644.6|10638.6|10635.1|10629.1|172
1605177000000|2020-11-12 10:30:00|10644.1|10638.1|10650.1|10644.1|10652.1|10646.1|10641.6|10635.6|140
1605177300000|2020-11-12 10:35:00|10650.6|10644.6|10652.6|10646.6|10656.1|10650.1|10650.1|10644.1|168
1605177600000|2020-11-12 10:40:00|10652.1|10646.1|10649.6|10643.6|10659.1|10653.1|10649.1|10643.1|156
1605177900000|2020-11-12 10:45:00|10650.1|10644.1|10643.1|10637.1|10650.6|10644.6|10642.1|10636.1|139
1605178200000|2020-11-12 10:50:00|10643.6|10637.6|10631.1|10625.1|10643.6|10637.6|10630.6|10624.6|352
1605178500000|2020-11-12 10:55:00|10631.6|10625.6|10634.1|10628.1|10636.6|10630.6|10628.1|10622.1|142
1605178800000|2020-11-12 11:00:00|10634.6|10628.6|10636.1|10630.1|10639.1|10633.1|10633.6|10627.6|26
1605179100000|2020-11-12 11:05:00|10636.6|10630.6|10631.1|10625.1|10636.6|10630.6|10630.1|10624.1|121
1605179400000|2020-11-12 11:10:00|10630.1|10624.1|10632.6|10626.6|10636.1|10630.1|10630.1|10624.1|103
1605179700000|2020-11-12 11:15:00|10632.1|10626.1|10635.6|10629.6|10640.1|10634.1|10632.1|10626.1|49
1605180000000|2020-11-12 11:20:00|10636.1|10630.1|10633.1|10627.1|10636.6|10630.6|10632.1|10626.1|36
1605180300000|2020-11-12 11:25:00|10632.6|10626.6|10628.6|10622.6|10633.1|10627.1|10628.1|10622.1|32
1605180600000|2020-11-12 11:30:00|10628.1|10622.1|10628.6|10622.6|10629.1|10623.1|10625.6|10619.6|31
1605180900000|2020-11-12 11:35:00|10629.1|10623.1|10625.6|10619.6|10630.1|10624.1|10623.6|10617.6|99
1605181200000|2020-11-12 11:40:00|10626.1|10620.1|10630.6|10624.6|10630.6|10624.6|10625.6|10619.6|29
1605181500000|2020-11-12 11:45:00|10630.1|10624.1|10633.6|10627.6|10634.1|10628.1|10627.1|10621.1|137
1605181800000|2020-11-12 11:50:00|10633.1|10627.1|10638.6|10632.6|10639.1|10633.1|10633.1|10627.1|54
1605182100000|2020-11-12 11:55:00|10638.1|10632.1|10624.6|10618.6|10638.1|10632.1|10623.1|10617.1|63
1605182400000|2020-11-12 12:00:00|10624.1|10618.1|10621.6|10615.6|10629.1|10623.1|10620.1|10614.1|142
1605182700000|2020-11-12 12:05:00|10622.1|10616.1|10613.1|10607.1|10624.1|10618.1|10609.6|10603.6|160
1605183000000|2020-11-12 12:10:00|10613.6|10607.6|10614.6|10608.6|10616.1|10610.1|10610.1|10604.1|85
1605183300000|2020-11-12 12:15:00|10615.1|10609.1|10616.6|10610.6|10617.6|10611.6|10613.1|10607.1|31
1605183600000|2020-11-12 12:20:00|10616.1|10610.1|10609.1|10603.1|10617.6|10611.6|10606.1|10600.1|128
1605183900000|2020-11-12 12:25:00|10610.1|10604.1|10613.6|10607.6|10614.1|10608.1|10607.6|10601.6|62
1605184200000|2020-11-12 12:30:00|10614.1|10608.1|10609.1|10603.1|10615.1|10609.1|10607.1|10601.1|182
1605184500000|2020-11-12 12:35:00|10609.6|10603.6|10614.6|10608.6|10615.6|10609.6|10609.1|10603.1|51
1605184800000|2020-11-12 12:40:00|10615.1|10609.1|10616.6|10610.6|10616.6|10610.6|10611.1|10605.1|17
1605185100000|2020-11-12 12:45:00|10617.1|10611.1|10613.6|10607.6|10617.6|10611.6|10613.6|10607.6|14
1605185400000|2020-11-12 12:50:00|10614.1|10608.1|10602.6|10596.6|10614.1|10608.1|10601.1|10595.1|115
1605185700000|2020-11-12 12:55:00|10602.1|10596.1|10600.1|10594.1|10603.1|10597.1|10598.1|10592.1|73
1605186000000|2020-11-12 13:00:00|10600.6|10594.6|10606.1|10600.1|10609.1|10603.1|10598.6|10592.6|57
1605186300000|2020-11-12 13:05:00|10605.6|10599.6|10606.1|10600.1|10608.1|10602.1|10603.1|10597.1|51
1605186600000|2020-11-12 13:10:00|10606.6|10600.6|10601.6|10595.6|10607.6|10601.6|10601.1|10595.1|46
1605186900000|2020-11-12 13:15:00|10602.1|10596.1|10605.6|10599.6|10607.6|10601.6|10602.1|10596.1|51
1605187200000|2020-11-12 13:20:00|10606.1|10600.1|10608.1|10602.1|10608.6|10602.6|10601.1|10595.1|45
1605187500000|2020-11-12 13:25:00|10608.6|10602.6|10615.1|10609.1|10615.6|10609.6|10607.6|10601.6|39
1605187800000|2020-11-12 13:30:00|10615.6|10609.6|10622.1|10616.1|10622.6|10616.6|10612.1|10606.1|106
1605188100000|2020-11-12 13:35:00|10622.6|10616.6|10620.6|10614.6|10625.6|10619.6|10617.1|10611.1|98
1605188400000|2020-11-12 13:40:00|10620.1|10614.1|10631.1|10625.1|10631.1|10625.1|10618.6|10612.6|175
1605188700000|2020-11-12 13:45:00|10630.1|10624.1|10624.1|10618.1|10633.6|10627.6|10623.6|10617.6|128
1605189000000|2020-11-12 13:50:00|10624.6|10618.6|10616.6|10610.6|10625.1|10619.1|10615.1|10609.1|102
1605189300000|2020-11-12 13:55:00|10617.1|10611.1|10624.1|10618.1|10628.1|10622.1|10616.1|10610.1|79
1605189600000|2020-11-12 14:00:00|10624.6|10618.6|10616.6|10610.6|10626.6|10620.6|10615.6|10609.6|28
1605189900000|2020-11-12 14:05:00|10616.1|10610.1|10612.6|10606.6|10617.1|10611.1|10611.1|10605.1|34
1605190200000|2020-11-12 14:10:00|10613.1|10607.1|10621.1|10615.1|10622.1|10616.1|10612.6|10606.6|36
1605190500000|2020-11-12 14:15:00|10621.6|10615.6|10622.6|10616.6|10624.6|10618.6|10617.6|10611.6|149
1605190800000|2020-11-12 14:20:00|10623.1|10617.1|10629.1|10623.1|10632.1|10626.1|10622.1|10616.1|220
1605191100000|2020-11-12 14:25:00|10630.1|10624.1|10628.1|10622.1|10632.1|10626.1|10627.1|10621.1|158
1605191400000|2020-11-12 14:30:00|10628.6|10622.6|10627.6|10621.6|10634.6|10628.6|10614.1|10608.1|621
1605191700000|2020-11-12 14:35:00|10627.1|10621.1|10638.6|10632.6|10642.6|10636.6|10625.6|10619.6|556
1605192000000|2020-11-12 14:40:00|10639.1|10633.1|10640.6|10634.6|10642.1|10636.1|10625.1|10619.1|472
1605192300000|2020-11-12 14:45:00|10641.1|10635.1|10623.1|10617.1|10644.1|10638.1|10622.1|10616.1|246
1605192600000|2020-11-12 14:50:00|10623.6|10617.6|10626.1|10620.1|10631.1|10625.1|10620.1|10614.1|219
1605192900000|2020-11-12 14:55:00|10625.6|10619.6|10623.6|10617.6|10628.6|10622.6|10618.1|10612.1|191
1605193200000|2020-11-12 15:00:00|10623.1|10617.1|10641.1|10635.1|10642.1|10636.1|10620.6|10614.6|190
1605193500000|2020-11-12 15:05:00|10642.1|10636.1|10642.1|10636.1|10644.1|10638.1|10636.1|10630.1|178
1605193800000|2020-11-12 15:10:00|10641.6|10635.6|10647.1|10641.1|10649.6|10643.6|10640.1|10634.1|183
1605194100000|2020-11-12 15:15:00|10647.6|10641.6|10650.6|10644.6|10651.1|10645.1|10642.6|10636.6|192
1605194400000|2020-11-12 15:20:00|10651.1|10645.1|10642.6|10636.6|10652.1|10646.1|10641.6|10635.6|153
1605194700000|2020-11-12 15:25:00|10643.1|10637.1|10643.6|10637.6|10646.6|10640.6|10640.1|10634.1|82
1605195000000|2020-11-12 15:30:00|10644.1|10638.1|10648.6|10642.6|10652.6|10646.6|10642.6|10636.6|120
1605195300000|2020-11-12 15:35:00|10648.1|10642.1|10648.6|10642.6|10649.6|10643.6|10640.6|10634.6|432
1605195600000|2020-11-12 15:40:00|10648.1|10642.1|10653.1|10647.1|10653.1|10647.1|10640.1|10634.1|391
1605195900000|2020-11-12 15:45:00|10652.6|10646.6|10651.1|10645.1|10653.1|10647.1|10646.1|10640.1|197
1605196200000|2020-11-12 15:50:00|10652.1|10646.1|10649.6|10643.6|10654.6|10648.6|10646.1|10640.1|155
1605196500000|2020-11-12 15:55:00|10649.1|10643.1|10650.6|10644.6|10650.6|10644.6|10647.1|10641.1|107
1605196800000|2020-11-12 16:00:00|10646.6|10640.6|10641.6|10635.6|10650.6|10644.6|10639.6|10633.6|166
1605197100000|2020-11-12 16:05:00|10640.6|10634.6|10638.6|10632.6|10644.6|10638.6|10638.6|10632.6|67
1605197400000|2020-11-12 16:10:00|10636.6|10630.6|10635.6|10629.6|10641.6|10635.6|10634.6|10628.6|62
1605197700000|2020-11-12 16:15:00|10634.6|10628.6|10636.6|10630.6|10636.6|10630.6|10632.6|10626.6|85
1605198000000|2020-11-12 16:20:00|10637.6|10631.6|10635.6|10629.6|10639.6|10633.6|10632.6|10626.6|152
1605198300000|2020-11-12 16:25:00|10634.6|10628.6|10647.6|10641.6|10647.6|10641.6|10634.6|10628.6|857
1605198600000|2020-11-12 16:30:00|10646.6|10640.6|10641.6|10635.6|10651.6|10645.6|10640.6|10634.6|175
1605198900000|2020-11-12 16:35:00|10640.6|10634.6|10629.6|10623.6|10640.6|10634.6|10629.6|10623.6|186
1605199200000|2020-11-12 16:40:00|10628.6|10622.6|10623.6|10617.6|10628.6|10622.6|10622.6|10616.6|158
1605199500000|2020-11-12 16:45:00|10622.6|10616.6|10624.6|10618.6|10628.6|10622.6|10622.6|10616.6|92
1605199800000|2020-11-12 16:50:00|10623.6|10617.6|10628.6|10622.6|10633.6|10627.6|10623.6|10617.6|51
1605200100000|2020-11-12 16:55:00|10629.6|10623.6|10622.6|10616.6|10629.6|10623.6|10620.6|10614.6|118
1605200400000|2020-11-12 17:00:00|10623.6|10617.6|10627.6|10621.6|10629.6|10623.6|10623.6|10617.6|94
1605200700000|2020-11-12 17:05:00|10628.6|10622.6|10623.6|10617.6|10629.6|10623.6|10623.6|10617.6|101
1605201000000|2020-11-12 17:10:00|10624.6|10618.6|10627.6|10621.6|10627.6|10621.6|10622.6|10616.6|164
1605201300000|2020-11-12 17:15:00|10626.6|10620.6|10628.6|10622.6|10628.6|10622.6|10626.6|10620.6|35
1605201600000|2020-11-12 17:20:00|10629.6|10623.6|10629.6|10623.6|10631.6|10625.6|10628.6|10622.6|33
1605201900000|2020-11-12 17:25:00|10630.6|10624.6|10623.6|10617.6|10630.6|10624.6|10621.6|10615.6|176
1605202200000|2020-11-12 17:30:00|10624.6|10618.6|10625.6|10619.6|10631.6|10625.6|10623.6|10617.6|217
1605202500000|2020-11-12 17:35:00|10626.6|10620.6|10631.6|10625.6|10636.6|10630.6|10626.6|10620.6|82
1605202800000|2020-11-12 17:40:00|10630.6|10624.6|10620.6|10614.6|10631.6|10625.6|10619.6|10613.6|158
1605203100000|2020-11-12 17:45:00|10619.6|10613.6|10605.6|10599.6|10620.6|10614.6|10603.6|10597.6|146
1605203400000|2020-11-12 17:50:00|10606.6|10600.6|10609.6|10603.6|10610.6|10604.6|10599.6|10593.6|165
1605203700000|2020-11-12 17:55:00|10610.6|10604.6|10613.6|10607.6|10613.6|10607.6|10607.6|10601.6|80
1605204000000|2020-11-12 18:00:00|10612.6|10606.6|10610.6|10604.6|10613.6|10607.6|10606.6|10600.6|155
1605204300000|2020-11-12 18:05:00|10609.6|10603.6|10604.6|10598.6|10610.6|10604.6|10603.6|10597.6|152
1605204600000|2020-11-12 18:10:00|10603.6|10597.6|10600.6|10594.6|10603.6|10597.6|10591.6|10585.6|292
1605204900000|2020-11-12 18:15:00|10599.6|10593.6|10591.6|10585.6|10600.6|10594.6|10586.6|10580.6|273
1605205200000|2020-11-12 18:20:00|10590.6|10584.6|10581.6|10575.6|10594.6|10588.6|10581.6|10575.6|382
1605205500000|2020-11-12 18:25:00|10582.6|10576.6|10584.6|10578.6|10586.6|10580.6|10580.6|10574.6|213
1605205800000|2020-11-12 18:30:00|10582.6|10576.6|10596.6|10590.6|10597.6|10591.6|10580.6|10574.6|242
1605206100000|2020-11-12 18:35:00|10595.6|10589.6|10601.6|10595.6|10604.6|10598.6|10594.6|10588.6|107
1605206400000|2020-11-12 18:40:00|10600.6|10594.6|10598.6|10592.6|10606.6|10600.6|10597.6|10591.6|147
1605206700000|2020-11-12 18:45:00|10597.6|10591.6|10597.6|10591.6|10602.6|10596.6|10591.6|10585.6|189
1605207000000|2020-11-12 18:50:00|10598.6|10592.6|10598.6|10592.6|10600.6|10594.6|10596.6|10590.6|236
1605207300000|2020-11-12 18:55:00|10600.6|10594.6|10619.1|10595.7|10619.2|10598.6|10597.6|10591.6|143
1605207600000|2020-11-12 19:00:00|10619.2|10595.8|10628.9|10605.5|10634.3|10610.9|10619.2|10595.8|0
1605207900000|2020-11-12 19:05:00|10629|10605.6|10614.7|10591.3|10629.9|10606.5|10611.6|10588.2|0
1605208200000|2020-11-12 19:10:00|10614.6|10591.2|10594.4|10571|10615.8|10592.4|10594|10570.6|0
1605208500000|2020-11-12 19:15:00|10594.1|10570.7|10589.7|10566.3|10594.8|10571.4|10585.4|10562|0
1605208800000|2020-11-12 19:20:00|10589.8|10566.4|10581.2|10557.8|10590.7|10567.3|10579.5|10556.1|0
1605209100000|2020-11-12 19:25:00|10581.1|10557.7|10579|10555.6|10592.4|10569|10578.4|10555|0
1605209400000|2020-11-12 19:30:00|10578.9|10555.5|10590.5|10567.1|10593.1|10569.7|10573.5|10550.1|0
1605209700000|2020-11-12 19:35:00|10590.4|10567|10592.5|10569.1|10595.5|10572.1|10587.3|10563.9|0
1605210000000|2020-11-12 19:40:00|10593.8|10570.4|10579.6|10556.2|10593.9|10570.5|10577.8|10554.4|0
1605210300000|2020-11-12 19:45:00|10579.5|10556.1|10573.9|10550.5|10581.8|10558.4|10572.3|10548.9|0
1605210600000|2020-11-12 19:50:00|10574|10550.6|10570.2|10546.8|10578.2|10554.8|10568.2|10544.8|0
1605210900000|2020-11-12 19:55:00|10569.9|10546.5|10567.6|10544.2|10577.8|10554.4|10566.2|10542.8|0
1605211200000|2020-11-12 20:00:00|10567.7|10544.3|10561.6|10538.2|10573.4|10550|10561.3|10537.9|0
1605211500000|2020-11-12 20:05:00|10561.5|10538.1|10565.3|10541.9|10565.8|10542.4|10558.3|10534.9|0
1605211800000|2020-11-12 20:10:00|10565.4|10542|10572.9|10549.5|10575.2|10551.8|10563.6|10540.2|0
1605212100000|2020-11-12 20:15:00|10572.8|10549.4|10574.9|10551.5|10586.6|10563.2|10568.6|10545.2|0
1605212400000|2020-11-12 20:20:00|10575|10551.6|10568.3|10544.9|10575.3|10551.9|10564.5|10541.1|0
1605212700000|2020-11-12 20:25:00|10568.1|10544.7|10554.3|10530.9|10569.1|10545.7|10552.6|10529.2|0
1605213000000|2020-11-12 20:30:00|10554.2|10530.8|10549.9|10526.5|10554.5|10531.1|10547.2|10523.8|0
1605213300000|2020-11-12 20:35:00|10549.6|10526.2|10552.2|10528.8|10552.9|10529.5|10544|10520.6|0
1605213600000|2020-11-12 20:40:00|10552.3|10528.9|10548.7|10525.3|10555.1|10531.7|10546|10522.6|0
1605213900000|2020-11-12 20:45:00|10548.8|10525.4|10555.6|10532.2|10555.8|10532.4|10545.3|10521.9|0
1605214200000|2020-11-12 20:50:00|10556|10532.6|10563.5|10540.1|10563.9|10540.5|10555.5|10532.1|0
1605214500000|2020-11-12 20:55:00|10563.6|10540.2|10572.7|10549.3|10579.4|10556|10561.9|10538.5|0
1605214800000|2020-11-12 21:00:00|10572.2|10548.8|10580.6|10557.2|10583.7|10560.3|10572.2|10548.8|0
1605215100000|2020-11-12 21:05:00|10582.2|10558.8|10584.8|10561.4|10588.4|10565|10580.6|10557.2|0
1605215400000|2020-11-12 21:10:00|10585.8|10562.4|10583.2|10559.8|10593.7|10570.3|10581.1|10557.7|0
1605215700000|2020-11-12 21:15:00|10583.3|10559.9|10581.3|10557.9|10583.5|10560.1|10580.8|10557.4|0
1605216000000|2020-11-12 21:20:00|10581.1|10557.7|10581.9|10558.5|10582.3|10558.9|10580.8|10557.4|0
1605216300000|2020-11-12 21:25:00|10581.8|10558.4|10584|10560.6|10584.8|10561.4|10581.6|10558.2|0
1605216600000|2020-11-12 21:30:00|10584.5|10561.1|10593.4|10570|10600.7|10577.3|10581.9|10558.5|0
1605216900000|2020-11-12 21:35:00|10592.9|10569.5|10588.7|10565.3|10597.6|10574.2|10587.6|10564.2|0
1605217200000|2020-11-12 21:40:00|10588.2|10564.8|10582.9|10559.5|10593.4|10570|10581.9|10558.5|0
1605217500000|2020-11-12 21:45:00|10582.4|10559|10585|10561.6|10585.6|10562.2|10580.8|10557.4|0
1605217800000|2020-11-12 21:50:00|10585.6|10562.2|10586.6|10563.2|10587.6|10564.2|10585|10561.6|0
1605218100000|2020-11-12 21:55:00|10586.1|10562.7|10584.2|10560.8|10587.1|10563.7|10582.4|10559|0
1605218400000|2020-11-12 22:00:00|10584.5|10561.1|10583.1|10559.7|10584.5|10561.1|10582.9|10559.5|0
1605218700000|2020-11-12 22:05:00|10583.3|10559.9|10583.8|10560.4|10583.9|10560.5|10582.9|10559.5|0
1605219000000|2020-11-12 22:10:00|10583.7|10560.3|10583.6|10560.2|10583.7|10560.3|10583.6|10560.2|0
1605219300000|2020-11-12 22:15:00|10583.8|10560.4|10583.5|10560.1|10583.9|10560.5|10583.4|10560|0
1605219600000|2020-11-12 22:20:00|10583.7|10560.3|10583.4|10560|10583.7|10560.3|10583.3|10559.9|0
1605219900000|2020-11-12 22:25:00|10583.3|10559.9|10582.9|10559.5|10583.3|10559.9|10582.9|10559.5|0
1605220200000|2020-11-12 22:30:00|10583.1|10559.7|10583.2|10559.8|10583.3|10559.9|10582.6|10559.2|0
1605220500000|2020-11-12 22:35:00|10583.3|10559.9|10582.7|10559.3|10583.5|10560.1|10582.6|10559.2|0
1605220800000|2020-11-12 22:40:00|10583|10559.6|10583.2|10559.8|10583.3|10559.9|10582.4|10559|0
1605221100000|2020-11-12 22:45:00|10583.3|10559.9|10583.3|10559.9|10583.3|10559.9|10583.2|10559.8|0
1605221400000|2020-11-12 22:50:00|10583.4|10560|10583.4|10560|10583.4|10560|10583.3|10559.9|0
1605221700000|2020-11-12 22:55:00|10584.2|10560.8|10583.7|10560.3|10585.3|10561.9|10583.7|10560.3|0
1605222000000|2020-11-12 23:00:00|10581.9|10558.5|10582.7|10559.3|10584|10560.6|10577.2|10553.8|0
1605222300000|2020-11-12 23:05:00|10582.9|10559.5|10583.2|10559.8|10585.8|10562.4|10582.7|10559.3|0
1605222600000|2020-11-12 23:10:00|10583.5|10560.1|10575.9|10552.5|10583.7|10560.3|10575.1|10551.7|0
1605222900000|2020-11-12 23:15:00|10576.1|10552.7|10575.9|10552.5|10576.9|10553.5|10571.7|10548.3|0
1605223200000|2020-11-12 23:20:00|10576.4|10553|10576.9|10553.5|10578.2|10554.8|10575.9|10552.5|0
1605223500000|2020-11-12 23:25:00|10577.2|10553.8|10579.5|10556.1|10581.1|10557.7|10577.2|10553.8|0
1605223800000|2020-11-12 23:30:00|10580.6|10557.2|10582.2|10558.8|10582.7|10559.3|10579|10555.6|0
1605224100000|2020-11-12 23:35:00|10582.4|10559|10575.4|10552|10583.7|10560.3|10574.3|10550.9|0
1605224400000|2020-11-12 23:40:00|10575.9|10552.5|10580.3|10556.9|10580.6|10557.2|10575.4|10552|0
1605224700000|2020-11-12 23:45:00|10580.1|10556.7|10580.1|10556.7|10583.2|10559.8|10579.5|10556.1|0
1605225000000|2020-11-12 23:50:00|10580.6|10557.2|10576.9|10553.5|10580.6|10557.2|10574.8|10551.4|0
1605225300000|2020-11-12 23:55:00|10578.5|10555.1|10574.8|10551.4|10579|10555.6|10572.8|10549.4|0
1605225600000|2020-11-13 00:00:00|10575.6|10552.2|10577.2|10553.8|10579.5|10556.1|10573.3|10549.9|0
1605225900000|2020-11-13 00:05:00|10577.5|10554.1|10580.6|10557.2|10581.6|10558.2|10576.1|10552.7|0
1605226200000|2020-11-13 00:10:00|10580.8|10557.4|10583.2|10559.8|10583.2|10559.8|10579.5|10556.1|0
1605226500000|2020-11-13 00:15:00|10583.5|10560.1|10575.9|10552.5|10583.7|10560.3|10575.7|10552.3|0
1605226800000|2020-11-13 00:20:00|10576.7|10553.3|10586|10562.6|10587.6|10564.2|10576.7|10553.3|0
1605227100000|2020-11-13 00:25:00|10586.2|10562.8|10584|10560.6|10586.2|10562.8|10583.7|10560.3|0
1605227400000|2020-11-13 00:30:00|10583.7|10560.3|10580.6|10557.2|10584.2|10560.8|10580.6|10557.2|0
1605227700000|2020-11-13 00:35:00|10579.8|10556.4|10571.2|10547.8|10579.8|10556.4|10568.6|10545.2|0
1605228000000|2020-11-13 00:40:00|10571|10547.6|10564.5|10541.1|10572.5|10549.1|10564.5|10541.1|0
1605228300000|2020-11-13 00:45:00|10564.8|10541.4|10566.1|10542.7|10566.8|10543.4|10558.8|10535.4|0
1605228600000|2020-11-13 00:50:00|10566|10542.6|10561.5|10538.1|10567.2|10543.8|10560.7|10537.3|0
1605228900000|2020-11-13 00:55:00|10562.2|10538.8|10559.4|10536|10568.8|10545.4|10559.4|10536|0
1605229200000|2020-11-13 01:00:00|10559.2|10535.8|10567.2|10543.8|10569.2|10545.8|10559.1|10535.7|0
1605229500000|2020-11-13 01:05:00|10566.9|10543.5|10563.7|10540.3|10568.6|10545.2|10561.6|10538.2|0
1605229800000|2020-11-13 01:10:00|10564|10540.6|10573.1|10549.7|10573.1|10549.7|10561.6|10538.2|0
1605230100000|2020-11-13 01:15:00|10565.6|10559.6|10559.6|10553.6|10567.6|10561.6|10547.6|10541.6|1888
1605230400000|2020-11-13 01:20:00|10560.6|10554.6|10540.6|10534.6|10562.6|10556.6|10535.6|10529.6|919
1605230700000|2020-11-13 01:25:00|10541.6|10535.6|10537.6|10531.6|10548.6|10542.6|10531.6|10525.6|955
1605231000000|2020-11-13 01:30:00|10540.6|10534.6|10470.6|10464.6|10540.6|10534.6|10463.6|10457.6|4595
1605231300000|2020-11-13 01:35:00|10469.6|10463.6|10443.6|10437.6|10474.6|10468.6|10437.6|10431.6|2615
1605231600000|2020-11-13 01:40:00|10441.6|10435.6|10448.6|10442.6|10457.6|10451.6|10440.6|10434.6|2244
1605231900000|2020-11-13 01:45:00|10447.6|10441.6|10458.6|10452.6|10467.6|10461.6|10446.6|10440.6|1580
1605232200000|2020-11-13 01:50:00|10456.6|10450.6|10452.6|10446.6|10466.6|10460.6|10445.6|10439.6|1621
1605232500000|2020-11-13 01:55:00|10451.6|10445.6|10463.6|10457.6|10465.6|10459.6|10440.6|10434.6|1007
1605232800000|2020-11-13 02:00:00|10462.6|10456.6|10451.6|10445.6|10469.6|10463.6|10450.6|10444.6|1141
1605233100000|2020-11-13 02:05:00|10450.6|10444.6|10457.6|10451.6|10464.6|10458.6|10449.6|10443.6|1039
1605233400000|2020-11-13 02:10:00|10456.6|10450.6|10470.6|10464.6|10471.6|10465.6|10449.6|10443.6|1010
1605233700000|2020-11-13 02:15:00|10471.6|10465.6|10492.6|10486.6|10500.6|10494.6|10469.6|10463.6|1498
1605234000000|2020-11-13 02:20:00|10495.6|10489.6|10481.6|10475.6|10496.6|10490.6|10477.6|10471.6|868
1605234300000|2020-11-13 02:25:00|10482.6|10476.6|10481.6|10475.6|10486.6|10480.6|10473.6|10467.6|784
1605234600000|2020-11-13 02:30:00|10482.6|10476.6|10484.6|10478.6|10485.6|10479.6|10465.6|10459.6|632
1605234900000|2020-11-13 02:35:00|10483.6|10477.6|10499.6|10493.6|10503.6|10497.6|10481.6|10475.6|972
1605235200000|2020-11-13 02:40:00|10501.6|10495.6|10517.6|10511.6|10521.6|10515.6|10501.6|10495.6|1108
1605235500000|2020-11-13 02:45:00|10518.6|10512.6|10521.6|10515.6|10533.6|10527.6|10515.6|10509.6|1056
1605235800000|2020-11-13 02:50:00|10522.6|10516.6|10531.6|10525.6|10532.6|10526.6|10519.6|10513.6|423
1605236100000|2020-11-13 02:55:00|10532.6|10526.6|10530.6|10524.6|10548.6|10542.6|10529.6|10523.6|1005
1605236400000|2020-11-13 03:00:00|10531.6|10525.6|10545.6|10539.6|10548.6|10542.6|10528.6|10522.6|816
1605236700000|2020-11-13 03:05:00|10546.6|10540.6|10546.6|10540.6|10559.6|10553.6|10543.6|10537.6|865
1605237000000|2020-11-13 03:10:00|10547.6|10541.6|10539.6|10533.6|10552.6|10546.6|10537.6|10531.6|669
1605237300000|2020-11-13 03:15:00|10538.6|10532.6|10519.6|10513.6|10541.6|10535.6|10517.6|10511.6|1002
1605237600000|2020-11-13 03:20:00|10520.6|10514.6|10524.6|10518.6|10525.6|10519.6|10516.6|10510.6|620
1605237900000|2020-11-13 03:25:00|10522.6|10516.6|10521.6|10515.6|10524.6|10518.6|10516.6|10510.6|471
1605238200000|2020-11-13 03:30:00|10520.6|10514.6|10510.6|10504.6|10521.6|10515.6|10507.6|10501.6|413
1605238500000|2020-11-13 03:35:00|10511.6|10505.6|10508.6|10502.6|10514.6|10508.6|10507.6|10501.6|257
1605238800000|2020-11-13 03:40:00|10510.6|10504.6|10501.6|10495.6|10513.6|10507.6|10499.6|10493.6|585
1605239100000|2020-11-13 03:45:00|10502.6|10496.6|10505.6|10499.6|10506.6|10500.6|10501.6|10495.6|346
1605239400000|2020-11-13 03:50:00|10506.6|10500.6|10495.6|10489.6|10506.6|10500.6|10495.6|10489.6|799
1605239700000|2020-11-13 03:55:00|10496.6|10490.6|10488.6|10482.6|10498.6|10492.6|10487.6|10481.6|560
1605240000000|2020-11-13 04:00:00|10499.2|10475.8|10501.8|10478.4|10503.9|10480.5|10499.2|10475.8|0
1605240300000|2020-11-13 04:05:00|10501.1|10477.7|10498.2|10474.8|10501.8|10478.4|10497.7|10474.3|0
1605240600000|2020-11-13 04:10:00|10498.3|10474.9|10497.4|10474|10499.3|10475.9|10496.1|10472.7|0
1605240900000|2020-11-13 04:15:00|10497.6|10474.2|10499.5|10476.1|10499.8|10476.4|10497.4|10474|0
1605241200000|2020-11-13 04:20:00|10499.4|10476|10497.4|10474|10499.8|10476.4|10496.7|10473.3|0
1605241500000|2020-11-13 04:25:00|10497.6|10474.2|10500.1|10476.7|10500.3|10476.9|10497.6|10474.2|0
1605241800000|2020-11-13 04:30:00|10500|10476.6|10506.8|10483.4|10510.1|10486.7|10499.8|10476.4|0
1605242100000|2020-11-13 04:35:00|10507|10483.6|10514.2|10490.8|10514.8|10491.4|10506.6|10483.2|0
1605242400000|2020-11-13 04:40:00|10514.5|10491.1|10514.5|10491.1|10514.8|10491.4|10511.4|10488|0
1605242700000|2020-11-13 04:45:00|10514.6|10491.2|10516|10492.6|10516.8|10493.4|10514|10490.6|0
1605243000000|2020-11-13 04:50:00|10516.2|10492.8|10522.2|10498.8|10524|10500.6|10513.8|10490.4|0
1605243300000|2020-11-13 04:55:00|10522|10498.6|10509.1|10485.7|10524|10500.6|10509.1|10485.7|0
1605243600000|2020-11-13 05:00:00|10514.9|10491.5|10513.6|10507.6|10521.6|10515.6|10500.6|10491.5|1496
1605243900000|2020-11-13 05:05:00|10514.6|10508.6|10513.6|10507.6|10517.6|10511.6|10505.6|10499.6|496
1605244200000|2020-11-13 05:10:00|10512.6|10506.6|10505.6|10499.6|10512.6|10506.6|10500.6|10494.6|556
1605244500000|2020-11-13 05:15:00|10504.6|10498.6|10511.6|10505.6|10518.6|10512.6|10503.6|10497.6|530
1605244800000|2020-11-13 05:20:00|10510.6|10504.6|10499.6|10493.6|10515.6|10509.6|10498.6|10492.6|410
1605245100000|2020-11-13 05:25:00|10500.6|10494.6|10504.6|10498.6|10506.6|10500.6|10496.6|10490.6|355
1605245400000|2020-11-13 05:30:00|10502.6|10496.6|10491.6|10485.6|10503.6|10497.6|10489.6|10483.6|355
1605245700000|2020-11-13 05:35:00|10492.6|10486.6|10482.6|10476.6|10492.6|10486.6|10477.6|10471.6|521
1605246000000|2020-11-13 05:40:00|10483.6|10477.6|10497.6|10491.6|10500.6|10494.6|10483.6|10477.6|530
1605246300000|2020-11-13 05:45:00|10496.6|10490.6|10499.6|10493.6|10504.6|10498.6|10495.6|10489.6|542
1605246600000|2020-11-13 05:50:00|10500.6|10494.6|10497.6|10491.6|10503.6|10497.6|10491.6|10485.6|446
1605246900000|2020-11-13 05:55:00|10496.6|10490.6|10488.6|10482.6|10496.6|10490.6|10487.6|10481.6|369
1605247200000|2020-11-13 06:00:00|10489.6|10483.6|10500.6|10494.6|10503.6|10497.6|10482.6|10476.6|650
1605247500000|2020-11-13 06:05:00|10499.6|10493.6|10494.6|10488.6|10506.6|10500.6|10492.6|10486.6|931
1605247800000|2020-11-13 06:10:00|10495.6|10489.6|10489.6|10483.6|10499.6|10493.6|10484.6|10478.6|416
1605248100000|2020-11-13 06:15:00|10488.6|10482.6|10480.6|10474.6|10488.6|10482.6|10478.6|10472.6|353
1605248400000|2020-11-13 06:20:00|10481.6|10475.6|10504.6|10498.6|10505.6|10499.6|10481.6|10475.6|531
1605248700000|2020-11-13 06:25:00|10505.6|10499.6|10508.6|10502.6|10509.6|10503.6|10498.6|10492.6|435
1605249000000|2020-11-13 06:30:00|10509.6|10503.6|10512.6|10506.6|10512.6|10506.6|10503.6|10497.6|319
1605249300000|2020-11-13 06:35:00|10513.6|10507.6|10520.6|10514.6|10522.6|10516.6|10510.6|10504.6|410
1605249600000|2020-11-13 06:40:00|10521.6|10515.6|10525.6|10519.6|10526.6|10520.6|10518.6|10512.6|388
1605249900000|2020-11-13 06:45:00|10526.6|10520.6|10513.6|10507.6|10531.6|10525.6|10512.6|10506.6|572
1605250200000|2020-11-13 06:50:00|10514.6|10508.6|10511.6|10505.6|10516.6|10510.6|10510.6|10504.6|425
1605250500000|2020-11-13 06:55:00|10512.6|10506.6|10506.6|10500.6|10514.6|10508.6|10503.6|10497.6|402
1605250800000|2020-11-13 07:00:00|10505.6|10499.6|10507.6|10501.6|10513.6|10507.6|10503.6|10497.6|478
1605251100000|2020-11-13 07:05:00|10506.6|10500.6|10495.6|10489.6|10507.6|10501.6|10494.6|10488.6|1151
1605251400000|2020-11-13 07:10:00|10494.6|10488.6|10495.6|10489.6|10499.6|10493.6|10494.6|10488.6|393
1605251700000|2020-11-13 07:15:00|10494.6|10488.6|10493.6|10487.6|10498.6|10492.6|10492.6|10486.6|515
1605252000000|2020-11-13 07:20:00|10492.6|10486.6|10504.6|10498.6|10505.6|10499.6|10492.6|10486.6|600
1605252300000|2020-11-13 07:25:00|10503.6|10497.6|10498.6|10492.6|10504.6|10498.6|10497.6|10491.6|434
1605252600000|2020-11-13 07:30:00|10497.6|10491.6|10500.6|10494.6|10509.6|10503.6|10493.6|10487.6|1009
1605252900000|2020-11-13 07:35:00|10499.6|10493.6|10505.6|10499.6|10507.6|10501.6|10494.6|10488.6|691
1605253200000|2020-11-13 07:40:00|10506.6|10500.6|10517.6|10511.6|10519.6|10513.6|10500.6|10494.6|1138
1605253500000|2020-11-13 07:45:00|10516.6|10510.6|10518.6|10512.6|10520.6|10514.6|10513.6|10507.6|600
1605253800000|2020-11-13 07:50:00|10517.6|10511.6|10519.6|10513.6|10526.6|10520.6|10517.6|10511.6|1976
1605254100000|2020-11-13 07:55:00|10518.6|10512.6|10538.6|10532.6|10543.6|10537.6|10516.6|10510.6|1411
1605254400000|2020-11-13 08:00:00|10539.6|10533.6|10545.6|10539.6|10560.6|10554.6|10532.6|10526.6|2506
1605254700000|2020-11-13 08:05:00|10546.6|10540.6|10534.6|10528.6|10547.6|10541.6|10527.6|10521.6|1887
1605255000000|2020-11-13 08:10:00|10533.6|10527.6|10546.6|10540.6|10549.6|10543.6|10527.6|10521.6|1499
1605255300000|2020-11-13 08:15:00|10547.6|10541.6|10539.6|10533.6|10550.6|10544.6|10538.6|10532.6|1259
1605255600000|2020-11-13 08:20:00|10538.6|10532.6|10539.6|10533.6|10544.6|10538.6|10533.6|10527.6|732
1605255900000|2020-11-13 08:25:00|10537.6|10531.6|10546.6|10540.6|10552.6|10546.6|10534.6|10528.6|1691
1605256200000|2020-11-13 08:30:00|10561.1|10537.7|10563|10539.6|10565.7|10542.3|10551.7|10528.3|0
1605256500000|2020-11-13 08:35:00|10562.9|10539.5|10567.6|10544.2|10567.6|10544.2|10557.8|10534.4|0
1605256800000|2020-11-13 08:40:00|10567.8|10544.4|10555|10531.6|10569.6|10546.2|10555|10531.6|0
1605257100000|2020-11-13 08:45:00|10555.8|10532.4|10556.5|10533.1|10558.6|10535.2|10550.9|10527.5|0
1605257400000|2020-11-13 08:50:00|10556.3|10532.9|10548.6|10525.2|10556.8|10533.4|10546.5|10523.1|0
1605257700000|2020-11-13 08:55:00|10548.7|10525.3|10554.4|10531|10554.5|10531.1|10547.5|10524.1|0
1605258000000|2020-11-13 09:00:00|10554.2|10530.8|10559.1|10535.7|10560.3|10536.9|10552.4|10529|0
1605258300000|2020-11-13 09:05:00|10558.9|10535.5|10561.5|10538.1|10563.3|10539.9|10558.4|10535|0
1605258600000|2020-11-13 09:10:00|10563|10539.6|10557.3|10533.9|10563.3|10539.9|10557.1|10533.7|0
1605258900000|2020-11-13 09:15:00|10557.6|10534.2|10548.6|10542.6|10557.6|10542.6|10534.6|10528.6|500
1605259200000|2020-11-13 09:20:00|10552.6|10546.6|10560.6|10554.6|10562.6|10556.6|10550.6|10544.6|110
1605259500000|2020-11-13 09:25:00|10561.6|10555.6|10561.6|10555.6|10562.6|10556.6|10555.6|10549.6|87
1605259800000|2020-11-13 09:30:00|10562.6|10556.6|10568.6|10562.6|10571.6|10565.6|10560.6|10554.6|95
1605260100000|2020-11-13 09:35:00|10569.6|10563.6|10566.6|10560.6|10571.6|10565.6|10565.6|10559.6|116
1605260400000|2020-11-13 09:40:00|10565.6|10559.6|10565.6|10559.6|10569.6|10563.6|10565.6|10559.6|132
1605260700000|2020-11-13 09:45:00|10566.6|10560.6|10564.6|10558.6|10569.6|10563.6|10563.6|10557.6|130
1605261000000|2020-11-13 09:50:00|10565.6|10559.6|10571.6|10565.6|10572.6|10566.6|10565.6|10559.6|45
1605261300000|2020-11-13 09:55:00|10572.6|10566.6|10571.6|10565.6|10573.6|10567.6|10569.6|10563.6|23
1605261600000|2020-11-13 10:00:00|10572.1|10566.1|10574.1|10568.1|10578.6|10572.6|10571.1|10565.1|89
1605261900000|2020-11-13 10:05:00|10573.6|10567.6|10572.1|10566.1|10577.6|10571.6|10572.1|10566.1|41
1605262200000|2020-11-13 10:10:00|10571.1|10565.1|10575.6|10569.6|10577.1|10571.1|10571.1|10565.1|77
1605262500000|2020-11-13 10:15:00|10576.1|10570.1|10581.1|10575.1|10584.6|10578.6|10575.1|10569.1|143
1605262800000|2020-11-13 10:20:00|10580.6|10574.6|10581.1|10575.1|10582.6|10576.6|10579.1|10573.1|118
1605263100000|2020-11-13 10:25:00|10580.6|10574.6|10585.1|10579.1|10588.1|10582.1|10580.1|10574.1|159
1605263400000|2020-11-13 10:30:00|10584.6|10578.6|10582.1|10576.1|10585.1|10579.1|10578.1|10572.1|254
1605263700000|2020-11-13 10:35:00|10582.6|10576.6|10582.1|10576.1|10586.6|10580.6|10579.6|10573.6|177
1605264000000|2020-11-13 10:40:00|10582.6|10576.6|10584.6|10578.6|10585.6|10579.6|10581.6|10575.6|72
1605264300000|2020-11-13 10:45:00|10585.1|10579.1|10586.6|10580.6|10588.1|10582.1|10581.1|10575.1|134
1605264600000|2020-11-13 10:50:00|10587.1|10581.1|10585.1|10579.1|10588.1|10582.1|10584.1|10578.1|68
1605264900000|2020-11-13 10:55:00|10585.6|10579.6|10579.6|10573.6|10585.6|10579.6|10577.6|10571.6|83
1605265200000|2020-11-13 11:00:00|10580.1|10574.1|10571.6|10565.6|10584.6|10578.6|10570.6|10564.6|178
1605265500000|2020-11-13 11:05:00|10571.1|10565.1|10572.1|10566.1|10574.6|10568.6|10570.1|10564.1|50
1605265800000|2020-11-13 11:10:00|10572.6|10566.6|10573.6|10567.6|10575.6|10569.6|10571.1|10565.1|23
1605266100000|2020-11-13 11:15:00|10573.1|10567.1|10568.1|10562.1|10574.1|10568.1|10567.1|10561.1|59
1605266400000|2020-11-13 11:20:00|10567.6|10561.6|10563.1|10557.1|10569.6|10563.6|10563.1|10557.1|52
1605266700000|2020-11-13 11:25:00|10563.6|10557.6|10564.1|10558.1|10568.1|10562.1|10563.1|10557.1|52
1605267000000|2020-11-13 11:30:00|10563.6|10557.6|10565.1|10559.1|10567.1|10561.1|10563.1|10557.1|27
1605267300000|2020-11-13 11:35:00|10564.6|10558.6|10561.6|10555.6|10569.6|10563.6|10561.1|10555.1|103
1605267600000|2020-11-13 11:40:00|10562.1|10556.1|10563.1|10557.1|10566.6|10560.6|10561.1|10555.1|48
1605267900000|2020-11-13 11:45:00|10562.6|10556.6|10564.1|10558.1|10566.6|10560.6|10562.1|10556.1|49
1605268200000|2020-11-13 11:50:00|10564.6|10558.6|10568.1|10562.1|10568.1|10562.1|10562.6|10556.6|74
1605268500000|2020-11-13 11:55:00|10567.6|10561.6|10570.6|10564.6|10571.1|10565.1|10566.6|10560.6|57
1605268800000|2020-11-13 12:00:00|10570.1|10564.1|10562.6|10556.6|10570.6|10564.6|10562.1|10556.1|65
1605269100000|2020-11-13 12:05:00|10562.1|10556.1|10561.6|10555.6|10565.1|10559.1|10560.6|10554.6|48
1605269400000|2020-11-13 12:10:00|10561.1|10555.1|10563.1|10557.1|10563.6|10557.6|10560.1|10554.1|45
1605269700000|2020-11-13 12:15:00|10562.6|10556.6|10565.6|10559.6|10566.1|10560.1|10561.6|10555.6|29
1605270000000|2020-11-13 12:20:00|10566.1|10560.1|10561.6|10555.6|10566.1|10560.1|10560.6|10554.6|81
1605270300000|2020-11-13 12:25:00|10561.1|10555.1|10561.6|10555.6|10562.1|10556.1|10559.1|10553.1|21
1605270600000|2020-11-13 12:30:00|10561.1|10555.1|10563.6|10557.6|10564.1|10558.1|10561.1|10555.1|21
1605270900000|2020-11-13 12:35:00|10564.1|10558.1|10564.1|10558.1|10565.1|10559.1|10563.1|10557.1|15
1605271200000|2020-11-13 12:40:00|10564.6|10558.6|10562.1|10556.1|10566.1|10560.1|10562.1|10556.1|21
1605271500000|2020-11-13 12:45:00|10561.6|10555.6|10559.1|10553.1|10562.1|10556.1|10559.1|10553.1|15
1605271800000|2020-11-13 12:50:00|10559.6|10553.6|10561.6|10555.6|10564.1|10558.1|10559.6|10553.6|12
1605272100000|2020-11-13 12:55:00|10561.1|10555.1|10560.1|10554.1|10562.1|10556.1|10559.1|10553.1|8
1605272400000|2020-11-13 13:00:00|10559.6|10553.6|10565.1|10559.1|10565.6|10559.6|10559.6|10553.6|30
1605272700000|2020-11-13 13:05:00|10564.6|10558.6|10563.1|10557.1|10566.6|10560.6|10563.1|10557.1|40
1605273000000|2020-11-13 13:10:00|10563.6|10557.6|10561.6|10555.6|10564.1|10558.1|10559.1|10553.1|86
1605273300000|2020-11-13 13:15:00|10562.1|10556.1|10561.1|10555.1|10562.6|10556.6|10560.1|10554.1|20
1605273600000|2020-11-13 13:20:00|10560.1|10554.1|10562.1|10556.1|10562.6|10556.6|10559.1|10553.1|22
1605273900000|2020-11-13 13:25:00|10562.6|10556.6|10564.1|10558.1|10565.1|10559.1|10562.1|10556.1|17
1605274200000|2020-11-13 13:30:00|10564.6|10558.6|10564.6|10558.6|10567.1|10561.1|10564.6|10558.6|47
1605274500000|2020-11-13 13:35:00|10564.1|10558.1|10563.1|10557.1|10564.1|10558.1|10560.1|10554.1|24
1605274800000|2020-11-13 13:40:00|10562.1|10556.1|10558.6|10552.6|10564.1|10558.1|10558.1|10552.1|144
1605275100000|2020-11-13 13:45:00|10559.1|10553.1|10559.6|10553.6|10563.6|10557.6|10557.1|10551.1|118
1605275400000|2020-11-13 13:50:00|10560.1|10554.1|10564.1|10558.1|10564.1|10558.1|10559.1|10553.1|98
1605275700000|2020-11-13 13:55:00|10564.6|10558.6|10563.1|10557.1|10565.1|10559.1|10559.6|10553.6|60
1605276000000|2020-11-13 14:00:00|10562.6|10556.6|10560.1|10554.1|10563.1|10557.1|10560.1|10554.1|34
1605276300000|2020-11-13 14:05:00|10559.6|10553.6|10557.1|10551.1|10561.1|10555.1|10555.1|10549.1|23
1605276600000|2020-11-13 14:10:00|10556.6|10550.6|10554.1|10548.1|10557.6|10551.6|10553.6|10547.6|81
1605276900000|2020-11-13 14:15:00|10554.6|10548.6|10557.6|10551.6|10558.1|10552.1|10554.1|10548.1|20
1605277200000|2020-11-13 14:20:00|10558.1|10552.1|10557.1|10551.1|10558.6|10552.6|10555.1|10549.1|28
1605277500000|2020-11-13 14:25:00|10557.6|10551.6|10552.6|10546.6|10560.1|10554.1|10552.1|10546.1|172
1605277800000|2020-11-13 14:30:00|10553.1|10547.1|10554.1|10548.1|10557.1|10551.1|10546.6|10540.6|408
1605278100000|2020-11-13 14:35:00|10554.6|10548.6|10564.6|10558.6|10567.1|10561.1|10549.1|10543.1|506
1605278400000|2020-11-13 14:40:00|10564.1|10558.1|10566.1|10560.1|10567.6|10561.6|10562.6|10556.6|266
1605278700000|2020-11-13 14:45:00|10566.6|10560.6|10576.1|10570.1|10577.1|10571.1|10566.6|10560.6|397
1605279000000|2020-11-13 14:50:00|10575.6|10569.6|10563.6|10557.6|10578.1|10572.1|10563.1|10557.1|252
1605279300000|2020-11-13 14:55:00|10564.1|10558.1|10565.6|10559.6|10571.1|10565.1|10561.1|10555.1|198
1605279600000|2020-11-13 15:00:00|10565.1|10559.1|10558.1|10552.1|10566.6|10560.6|10556.6|10550.6|366
1605279900000|2020-11-13 15:05:00|10558.6|10552.6|10555.1|10549.1|10559.6|10553.6|10553.6|10547.6|257
1605280200000|2020-11-13 15:10:00|10554.1|10548.1|10545.6|10539.6|10554.6|10548.6|10545.1|10539.1|225
1605280500000|2020-11-13 15:15:00|10546.1|10540.1|10536.1|10530.1|10549.1|10543.1|10535.1|10529.1|225
1605280800000|2020-11-13 15:20:00|10536.6|10530.6|10537.1|10531.1|10540.6|10534.6|10533.1|10527.1|341
1605281100000|2020-11-13 15:25:00|10536.1|10530.1|10538.6|10532.6|10540.6|10534.6|10532.1|10526.1|188
1605281400000|2020-11-13 15:30:00|10539.1|10533.1|10531.6|10525.6|10539.1|10533.1|10528.6|10522.6|151
1605281700000|2020-11-13 15:35:00|10531.1|10525.1|10522.1|10516.1|10531.6|10525.6|10521.1|10515.1|276
1605282000000|2020-11-13 15:40:00|10521.1|10515.1|10534.1|10528.1|10535.6|10529.6|10518.1|10512.1|342
1605282300000|2020-11-13 15:45:00|10534.6|10528.6|10535.1|10529.1|10535.1|10529.1|10529.1|10523.1|140
1605282600000|2020-11-13 15:50:00|10535.6|10529.6|10527.1|10521.1|10535.6|10529.6|10524.6|10518.6|174
1605282900000|2020-11-13 15:55:00|10526.1|10520.1|10518.6|10512.6|10528.6|10522.6|10514.6|10508.6|175
1605283200000|2020-11-13 16:00:00|10520.6|10514.6|10528.6|10522.6|10531.6|10525.6|10519.6|10513.6|149
1605283500000|2020-11-13 16:05:00|10530.6|10524.6|10538.6|10532.6|10539.6|10533.6|10529.6|10523.6|133
1605283800000|2020-11-13 16:10:00|10537.6|10531.6|10535.6|10529.6|10539.6|10533.6|10531.6|10525.6|216
1605284100000|2020-11-13 16:15:00|10536.6|10530.6|10540.6|10534.6|10543.6|10537.6|10536.6|10530.6|112
1605284400000|2020-11-13 16:20:00|10541.6|10535.6|10546.6|10540.6|10546.6|10540.6|10539.6|10533.6|173
1605284700000|2020-11-13 16:25:00|10544.6|10538.6|10533.6|10527.6|10547.6|10541.6|10532.6|10526.6|256
1605285000000|2020-11-13 16:30:00|10532.6|10526.6|10529.6|10523.6|10533.6|10527.6|10526.6|10520.6|229
1605285300000|2020-11-13 16:35:00|10527.6|10521.6|10532.6|10526.6|10535.6|10529.6|10526.6|10520.6|166
1605285600000|2020-11-13 16:40:00|10533.6|10527.6|10538.6|10532.6|10541.6|10535.6|10533.6|10527.6|139
1605285900000|2020-11-13 16:45:00|10539.6|10533.6|10541.6|10535.6|10542.6|10536.6|10538.6|10532.6|45
1605286200000|2020-11-13 16:50:00|10539.6|10533.6|10534.6|10528.6|10542.6|10536.6|10534.6|10528.6|53
1605286500000|2020-11-13 16:55:00|10536.6|10530.6|10544.6|10538.6|10547.6|10541.6|10536.6|10530.6|281
1605286800000|2020-11-13 17:00:00|10546.6|10540.6|10543.6|10537.6|10549.6|10543.6|10542.6|10536.6|30
1605287100000|2020-11-13 17:05:00|10545.6|10539.6|10541.6|10535.6|10545.6|10539.6|10539.6|10533.6|28
1605287400000|2020-11-13 17:10:00|10542.6|10536.6|10538.6|10532.6|10546.6|10540.6|10538.6|10532.6|44
1605287700000|2020-11-13 17:15:00|10537.6|10531.6|10543.6|10537.6|10544.6|10538.6|10536.6|10530.6|113
1605288000000|2020-11-13 17:20:00|10544.6|10538.6|10545.6|10539.6|10546.6|10540.6|10542.6|10536.6|43
1605288300000|2020-11-13 17:25:00|10546.6|10540.6|10543.6|10537.6|10549.6|10543.6|10543.6|10537.6|54
1605288600000|2020-11-13 17:30:00|10542.6|10536.6|10540.6|10534.6|10544.6|10538.6|10538.6|10532.6|195
1605288900000|2020-11-13 17:35:00|10541.6|10535.6|10545.6|10539.6|10545.6|10539.6|10541.6|10535.6|37
1605289200000|2020-11-13 17:40:00|10547.6|10541.6|10546.6|10540.6|10551.6|10545.6|10546.6|10540.6|77
1605289500000|2020-11-13 17:45:00|10547.6|10541.6|10549.6|10543.6|10549.6|10543.6|10547.6|10541.6|39
1605289800000|2020-11-13 17:50:00|10550.6|10544.6|10551.6|10545.6|10551.6|10545.6|10549.6|10543.6|96
1605290100000|2020-11-13 17:55:00|10552.6|10546.6|10555.6|10549.6|10555.6|10549.6|10552.6|10546.6|25
1605290400000|2020-11-13 18:00:00|10556.6|10550.6|10557.6|10551.6|10558.6|10552.6|10554.6|10548.6|64
1605290700000|2020-11-13 18:05:00|10558.6|10552.6|10559.6|10553.6|10559.6|10553.6|10554.6|10548.6|49
1605291000000|2020-11-13 18:10:00|10560.6|10554.6|10558.6|10552.6|10561.6|10555.6|10557.6|10551.6|76
1605291300000|2020-11-13 18:15:00|10559.6|10553.6|10562.6|10556.6|10562.6|10556.6|10557.6|10551.6|55
1605291600000|2020-11-13 18:20:00|10561.6|10555.6|10562.6|10556.6|10563.6|10557.6|10557.6|10551.6|41
1605291900000|2020-11-13 18:25:00|10563.6|10557.6|10562.6|10556.6|10565.6|10559.6|10562.6|10556.6|80
1605292200000|2020-11-13 18:30:00|10563.6|10557.6|10555.6|10549.6|10563.6|10557.6|10554.6|10548.6|48
1605292500000|2020-11-13 18:35:00|10554.6|10548.6|10561.6|10555.6|10561.6|10555.6|10554.6|10548.6|54
1605292800000|2020-11-13 18:40:00|10559.6|10553.6|10574.6|10568.6|10575.6|10569.6|10559.6|10553.6|146
1605293100000|2020-11-13 18:45:00|10575.6|10569.6|10578.6|10572.6|10578.6|10572.6|10573.6|10567.6|82
1605293400000|2020-11-13 18:50:00|10579.6|10573.6|10576.6|10570.6|10580.6|10574.6|10575.6|10569.6|102
1605293700000|2020-11-13 18:55:00|10577.6|10571.6|10588.2|10564.8|10590.6|10584.6|10575.6|10564.8|251
1605294000000|2020-11-13 19:00:00|10588.1|10564.7|10590.2|10566.8|10592.6|10569.2|10587.5|10564.1|0
1605294300000|2020-11-13 19:05:00|10590.1|10566.7|10593.1|10569.7|10593.6|10570.2|10588.8|10565.4|0
1605294600000|2020-11-13 19:10:00|10593.2|10569.8|10584.2|10560.8|10595.1|10571.7|10584.1|10560.7|0
1605294900000|2020-11-13 19:15:00|10584.1|10560.7|10586.1|10562.7|10587.1|10563.7|10579.8|10556.4|0
1605295200000|2020-11-13 19:20:00|10586|10562.6|10591.2|10567.8|10598.5|10575.1|10586|10562.6|0
1605295500000|2020-11-13 19:25:00|10591.3|10567.9|10582.9|10559.5|10591.3|10567.9|10582.7|10559.3|0
1605295800000|2020-11-13 19:30:00|10583|10559.6|10577.8|10554.4|10589.4|10566|10577.8|10554.4|0
1605296100000|2020-11-13 19:35:00|10577.9|10554.5|10580.1|10556.7|10580.5|10557.1|10575.8|10552.4|0
1605296400000|2020-11-13 19:40:00|10580|10556.6|10575.9|10552.5|10580.4|10557|10575.7|10552.3|0
1605296700000|2020-11-13 19:45:00|10576.2|10552.8|10569.4|10546|10576.8|10553.4|10569.2|10545.8|0
1605297000000|2020-11-13 19:50:00|10569.5|10546.1|10575|10551.6|10575.1|10551.7|10569.5|10546.1|0
1605297300000|2020-11-13 19:55:00|10575.7|10552.3|10584.9|10561.5|10588.7|10565.3|10575.5|10552.1|0
1605297600000|2020-11-13 20:00:00|10584.8|10561.4|10576.5|10553.1|10585|10561.6|10576.5|10553.1|0
1605297900000|2020-11-13 20:05:00|10576.8|10553.4|10578.3|10554.9|10580.8|10557.4|10575.9|10552.5|0
1605298200000|2020-11-13 20:10:00|10578.4|10555|10579.7|10556.3|10580.1|10556.7|10574.3|10550.9|0
1605298500000|2020-11-13 20:15:00|10579.8|10556.4|10572.5|10549.1|10580.7|10557.3|10566.3|10542.9|0
1605298800000|2020-11-13 20:20:00|10572.6|10549.2|10574.7|10551.3|10574.7|10551.3|10570.3|10546.9|0
1605299100000|2020-11-13 20:25:00|10574.8|10551.4|10580.5|10557.1|10581.4|10558|10574.6|10551.2|0
1605299400000|2020-11-13 20:30:00|10580.4|10557|10585.9|10562.5|10587|10563.6|10578|10554.6|0
1605299700000|2020-11-13 20:35:00|10585.8|10562.4|10585.4|10562|10589.3|10565.9|10585.3|10561.9|0
1605300000000|2020-11-13 20:40:00|10585.5|10562.1|10591.6|10568.2|10593.7|10570.3|10585.5|10562.1|0
1605300300000|2020-11-13 20:45:00|10591|10567.6|10583.1|10559.7|10592.8|10569.4|10582.6|10559.2|0
1605300600000|2020-11-13 20:50:00|10583.5|10560.1|10574|10550.6|10584.4|10561|10572.9|10549.5|0
1605300900000|2020-11-13 20:55:00|10574.1|10550.7|10577.7|10554.3|10591.7|10568.3|10570.4|10547|0
1605481200000|2020-11-15 23:00:00|10605.4|10582|10612.2|10588.8|10614.3|10590.9|10603.5|10580.1|0
1605481500000|2020-11-15 23:05:00|10612.7|10589.3|10616.3|10592.9|10620.5|10597.1|10612.7|10589.3|0
1605481800000|2020-11-15 23:10:00|10616.6|10593.2|10626.2|10602.8|10627.2|10603.8|10616.1|10592.7|0
1605482100000|2020-11-15 23:15:00|10626.7|10603.3|10628.7|10605.3|10634.4|10611|10624.6|10601.2|0
1605482400000|2020-11-15 23:20:00|10629|10605.6|10632.5|10609.1|10638.2|10614.8|10629|10605.6|0
1605482700000|2020-11-15 23:25:00|10632.8|10609.4|10628.1|10604.7|10634.1|10610.7|10626.8|10603.4|0
1605483000000|2020-11-15 23:30:00|10628.9|10605.5|10628.9|10605.5|10632.2|10608.8|10626.3|10602.9|0
1605483300000|2020-11-15 23:35:00|10628.4|10605|10626|10602.6|10628.4|10605|10624.2|10600.8|0
1605483600000|2020-11-15 23:40:00|10625.8|10602.4|10631|10607.6|10633|10609.6|10625.8|10602.4|0
1605483900000|2020-11-15 23:45:00|10630.4|10607|10633.3|10609.9|10633.8|10610.4|10629.4|10606|0
1605484200000|2020-11-15 23:50:00|10633.5|10610.1|10638.4|10615|10638.4|10615|10633.3|10609.9|0
1605484500000|2020-11-15 23:55:00|10639|10615.6|10635.8|10612.4|10640.8|10617.4|10633.8|10610.4|0
1605484800000|2020-11-16 00:00:00|10635.3|10611.9|10630.1|10606.7|10636.8|10613.4|10629.6|10606.2|0
1605485100000|2020-11-16 00:05:00|10629.8|10606.4|10631.7|10608.3|10631.7|10608.3|10626.5|10603.1|0
1605485400000|2020-11-16 00:10:00|10631.9|10608.5|10626|10602.6|10632.7|10609.3|10624.4|10601|0
1605485700000|2020-11-16 00:15:00|10626.2|10602.8|10630.4|10607|10631.8|10608.4|10620.9|10597.5|0
1605486000000|2020-11-16 00:20:00|10630.6|10607.2|10633.9|10610.5|10634.1|10610.7|10627.1|10603.7|0
1605486300000|2020-11-16 00:25:00|10634.1|10610.7|10639.5|10616.1|10642.1|10618.7|10633.1|10609.7|0
1605486600000|2020-11-16 00:30:00|10639.3|10615.9|10639|10615.6|10639.6|10616.2|10634.7|10611.3|0
1605486900000|2020-11-16 00:35:00|10638.8|10615.4|10638.3|10614.9|10640.6|10617.2|10635.8|10612.4|0
1605487200000|2020-11-16 00:40:00|10638.1|10614.7|10649.1|10625.7|10649.1|10625.7|10636|10612.6|0
1605487500000|2020-11-16 00:45:00|10648.9|10625.5|10634.8|10611.4|10649.8|10626.4|10632.5|10609.1|0
1605487800000|2020-11-16 00:50:00|10635.1|10611.7|10631|10607.6|10635.4|10612|10630.7|10607.3|0
1605488100000|2020-11-16 00:55:00|10630.2|10606.8|10629.9|10606.5|10631.3|10607.9|10627.7|10604.3|0
1605488400000|2020-11-16 01:00:00|10629.7|10606.3|10620.1|10596.7|10630.5|10607.1|10619.9|10596.5|0
1605488700000|2020-11-16 01:05:00|10620.2|10596.8|10630.1|10606.7|10630.9|10607.5|10620.1|10596.7|0
1605489000000|2020-11-16 01:10:00|10630.9|10607.5|10642.3|10618.9|10642.3|10618.9|10626|10602.6|0
1605489300000|2020-11-16 01:15:00|10645.9|10622.5|10664.9|10658.9|10686.9|10680.9|10630.9|10622.5|2505
1605489600000|2020-11-16 01:20:00|10665.9|10659.9|10669.9|10663.9|10677.9|10671.9|10655.9|10649.9|956
1605489900000|2020-11-16 01:25:00|10670.9|10664.9|10672.9|10666.9|10684.9|10678.9|10669.9|10663.9|896
1605490200000|2020-11-16 01:30:00|10668.9|10662.9|10605.9|10599.9|10668.9|10662.9|10598.9|10592.9|3343
1605490500000|2020-11-16 01:35:00|10604.9|10598.9|10580.9|10574.9|10610.9|10604.9|10572.9|10566.9|2106
1605490800000|2020-11-16 01:40:00|10579.9|10573.9|10553.9|10547.9|10580.9|10574.9|10551.9|10545.9|1896
1605491100000|2020-11-16 01:45:00|10552.9|10546.9|10541.9|10535.9|10552.9|10546.9|10528.9|10522.9|2611
1605491400000|2020-11-16 01:50:00|10542.9|10536.9|10525.9|10519.9|10556.9|10550.9|10521.9|10515.9|2265
1605491700000|2020-11-16 01:55:00|10524.9|10518.9|10517.9|10511.9|10532.9|10526.9|10515.9|10509.9|1183
1605492000000|2020-11-16 02:00:00|10518.9|10512.9|10537.9|10531.9|10539.9|10533.9|10510.9|10504.9|1493
1605492300000|2020-11-16 02:05:00|10536.9|10530.9|10526.9|10520.9|10539.9|10533.9|10516.9|10510.9|1233
1605492600000|2020-11-16 02:10:00|10527.9|10521.9|10528.9|10522.9|10536.9|10530.9|10521.9|10515.9|829
1605492900000|2020-11-16 02:15:00|10527.9|10521.9|10521.9|10515.9|10530.9|10524.9|10519.9|10513.9|683
1605493200000|2020-11-16 02:20:00|10522.9|10516.9|10516.9|10510.9|10550.9|10544.9|10512.9|10506.9|1311
1605493500000|2020-11-16 02:25:00|10517.9|10511.9|10514.9|10508.9|10525.9|10519.9|10512.9|10506.9|714
1605493800000|2020-11-16 02:30:00|10515.9|10509.9|10532.9|10526.9|10532.9|10526.9|10514.9|10508.9|1081
1605494100000|2020-11-16 02:35:00|10533.9|10527.9|10550.9|10544.9|10553.9|10547.9|10532.9|10526.9|1265
1605494400000|2020-11-16 02:40:00|10549.9|10543.9|10548.9|10542.9|10551.9|10545.9|10536.9|10530.9|477
1605494700000|2020-11-16 02:45:00|10547.9|10541.9|10553.9|10547.9|10559.9|10553.9|10544.9|10538.9|576
1605495000000|2020-11-16 02:50:00|10554.9|10548.9|10541.9|10535.9|10564.9|10558.9|10540.9|10534.9|543
1605495300000|2020-11-16 02:55:00|10540.9|10534.9|10542.9|10536.9|10547.9|10541.9|10534.9|10528.9|533
1605495600000|2020-11-16 03:00:00|10543.9|10537.9|10528.9|10522.9|10546.9|10540.9|10522.9|10516.9|767
1605495900000|2020-11-16 03:05:00|10529.9|10523.9|10534.9|10528.9|10538.9|10532.9|10526.9|10520.9|374
1605496200000|2020-11-16 03:10:00|10535.9|10529.9|10542.9|10536.9|10543.9|10537.9|10529.9|10523.9|511
1605496500000|2020-11-16 03:15:00|10543.9|10537.9|10554.9|10548.9|10558.9|10552.9|10542.9|10536.9|538
1605496800000|2020-11-16 03:20:00|10555.9|10549.9|10564.9|10558.9|10565.9|10559.9|10555.9|10549.9|508
1605497100000|2020-11-16 03:25:00|10565.9|10559.9|10561.9|10555.9|10572.9|10566.9|10558.9|10552.9|1294
1605497400000|2020-11-16 03:30:00|10562.9|10556.9|10552.9|10546.9|10564.9|10558.9|10551.9|10545.9|407
1605497700000|2020-11-16 03:35:00|10553.9|10547.9|10562.9|10556.9|10565.9|10559.9|10552.9|10546.9|356
1605498000000|2020-11-16 03:40:00|10561.9|10555.9|10550.9|10544.9|10562.9|10556.9|10546.9|10540.9|574
1605498300000|2020-11-16 03:45:00|10549.9|10543.9|10548.9|10542.9|10553.9|10547.9|10544.9|10538.9|330
1605498600000|2020-11-16 03:50:00|10547.9|10541.9|10547.9|10541.9|10549.9|10543.9|10543.9|10537.9|359
1605498900000|2020-11-16 03:55:00|10548.9|10542.9|10543.9|10537.9|10550.9|10544.9|10538.9|10532.9|694
1605499200000|2020-11-16 04:00:00|10556.1|10532.7|10555.6|10532.2|10558.7|10535.3|10555.3|10531.9|0
1605499500000|2020-11-16 04:05:00|10555.9|10532.5|10562|10538.6|10562|10538.6|10555.6|10532.2|0
1605499800000|2020-11-16 04:10:00|10561.7|10538.3|10560.9|10537.5|10562|10538.6|10559.7|10536.3|0
1605500100000|2020-11-16 04:15:00|10561.1|10537.7|10561.2|10537.8|10562.7|10539.3|10560.9|10537.5|0
1605500400000|2020-11-16 04:20:00|10561.1|10537.7|10561.7|10538.3|10561.7|10538.3|10560.7|10537.3|0
1605500700000|2020-11-16 04:25:00|10562.5|10539.1|10563.2|10539.8|10563.7|10540.3|10562.5|10539.1|0
1605501000000|2020-11-16 04:30:00|10563|10539.6|10564.6|10541.2|10564.6|10541.2|10562.8|10539.4|0
1605501300000|2020-11-16 04:35:00|10563.1|10539.7|10564.8|10541.4|10566.9|10543.5|10563.1|10539.7|0
1605501600000|2020-11-16 04:40:00|10564.6|10541.2|10563.1|10539.7|10564.8|10541.4|10562.5|10539.1|0
1605501900000|2020-11-16 04:45:00|10563.3|10539.9|10564.8|10541.4|10564.8|10541.4|10563.1|10539.7|0
1605502200000|2020-11-16 04:50:00|10564.6|10541.2|10566.6|10543.2|10566.9|10543.5|10562.5|10539.1|0
1605502500000|2020-11-16 04:55:00|10566.9|10543.5|10567.1|10543.7|10567.1|10543.7|10566.5|10543.1|0
1605502800000|2020-11-16 05:00:00|10566.9|10543.5|10539.9|10533.9|10566.9|10550.9|10539.9|10533.9|639
1605503100000|2020-11-16 05:05:00|10538.9|10532.9|10545.9|10539.9|10545.9|10539.9|10531.9|10525.9|751
1605503400000|2020-11-16 05:10:00|10546.9|10540.9|10552.9|10546.9|10557.9|10551.9|10542.9|10536.9|830
1605503700000|2020-11-16 05:15:00|10551.9|10545.9|10546.9|10540.9|10554.9|10548.9|10544.9|10538.9|413
1605504000000|2020-11-16 05:20:00|10547.9|10541.9|10557.9|10551.9|10557.9|10551.9|10542.9|10536.9|366
1605504300000|2020-11-16 05:25:00|10558.9|10552.9|10557.9|10551.9|10558.9|10552.9|10551.9|10545.9|629
1605504600000|2020-11-16 05:30:00|10556.9|10550.9|10552.9|10546.9|10562.9|10556.9|10548.9|10542.9|536
1605504900000|2020-11-16 05:35:00|10553.9|10547.9|10564.9|10558.9|10567.9|10561.9|10549.9|10543.9|469
1605505200000|2020-11-16 05:40:00|10565.9|10559.9|10564.9|10558.9|10573.9|10567.9|10563.9|10557.9|719
1605505500000|2020-11-16 05:45:00|10565.9|10559.9|10559.9|10553.9|10565.9|10559.9|10556.9|10550.9|304
1605505800000|2020-11-16 05:50:00|10558.9|10552.9|10561.9|10555.9|10565.9|10559.9|10555.9|10549.9|471
1605506100000|2020-11-16 05:55:00|10558.9|10552.9|10566.9|10560.9|10569.9|10563.9|10557.9|10551.9|990
1605506400000|2020-11-16 06:00:00|10564.9|10558.9|10559.9|10553.9|10564.9|10558.9|10552.9|10546.9|528
1605506700000|2020-11-16 06:05:00|10560.9|10554.9|10559.9|10553.9|10562.9|10556.9|10557.9|10551.9|323
1605507000000|2020-11-16 06:10:00|10558.9|10552.9|10552.9|10546.9|10563.9|10557.9|10548.9|10542.9|405
1605507300000|2020-11-16 06:15:00|10550.9|10544.9|10565.9|10559.9|10566.9|10560.9|10550.9|10544.9|378
1605507600000|2020-11-16 06:20:00|10566.9|10560.9|10561.9|10555.9|10567.9|10561.9|10557.9|10551.9|523
1605507900000|2020-11-16 06:25:00|10562.9|10556.9|10563.9|10557.9|10564.9|10558.9|10554.9|10548.9|724
1605508200000|2020-11-16 06:30:00|10564.9|10558.9|10555.9|10549.9|10571.9|10565.9|10553.9|10547.9|733
1605508500000|2020-11-16 06:35:00|10558.9|10552.9|10554.9|10548.9|10568.9|10562.9|10552.9|10546.9|418
1605508800000|2020-11-16 06:40:00|10553.9|10547.9|10558.9|10552.9|10558.9|10552.9|10550.9|10544.9|359
1605509100000|2020-11-16 06:45:00|10556.9|10550.9|10560.9|10554.9|10561.9|10555.9|10551.9|10545.9|527
1605509400000|2020-11-16 06:50:00|10559.9|10553.9|10553.9|10547.9|10562.9|10556.9|10551.9|10545.9|366
1605509700000|2020-11-16 06:55:00|10554.9|10548.9|10562.9|10556.9|10567.9|10561.9|10553.9|10547.9|636
1605510000000|2020-11-16 07:00:00|10563.9|10557.9|10561.9|10555.9|10564.9|10558.9|10555.9|10549.9|1451
1605510300000|2020-11-16 07:05:00|10562.9|10556.9|10562.9|10556.9|10565.9|10559.9|10559.9|10553.9|513
1605510600000|2020-11-16 07:10:00|10563.9|10557.9|10555.9|10549.9|10563.9|10557.9|10551.9|10545.9|248
1605510900000|2020-11-16 07:15:00|10554.9|10548.9|10553.9|10547.9|10557.9|10551.9|10553.9|10547.9|278
1605511200000|2020-11-16 07:20:00|10552.9|10546.9|10548.9|10542.9|10556.9|10550.9|10548.9|10542.9|343
1605511500000|2020-11-16 07:25:00|10547.9|10541.9|10547.9|10541.9|10552.9|10546.9|10546.9|10540.9|299
1605511800000|2020-11-16 07:30:00|10546.9|10540.9|10543.9|10537.9|10549.9|10543.9|10540.9|10534.9|792
1605512100000|2020-11-16 07:35:00|10544.9|10538.9|10553.9|10547.9|10555.9|10549.9|10543.9|10537.9|1366
1605512400000|2020-11-16 07:40:00|10552.9|10546.9|10554.9|10548.9|10558.9|10552.9|10550.9|10544.9|471
1605512700000|2020-11-16 07:45:00|10555.9|10549.9|10569.9|10563.9|10569.9|10563.9|10555.9|10549.9|2273
1605513000000|2020-11-16 07:50:00|10570.9|10564.9|10573.9|10567.9|10575.9|10569.9|10568.9|10562.9|722
1605513300000|2020-11-16 07:55:00|10572.9|10566.9|10571.9|10565.9|10576.9|10570.9|10565.9|10559.9|1269
1605513600000|2020-11-16 08:00:00|10570.9|10564.9|10561.9|10555.9|10577.9|10571.9|10560.9|10554.9|1128
1605513900000|2020-11-16 08:05:00|10562.9|10556.9|10565.9|10559.9|10573.9|10567.9|10559.9|10553.9|1605
1605514200000|2020-11-16 08:10:00|10566.9|10560.9|10577.9|10571.9|10579.9|10573.9|10566.9|10560.9|1219
1605514500000|2020-11-16 08:15:00|10576.9|10570.9|10578.9|10572.9|10582.9|10576.9|10570.9|10564.9|1349
1605514800000|2020-11-16 08:20:00|10576.9|10570.9|10573.9|10567.9|10577.9|10571.9|10571.9|10565.9|692
1605515100000|2020-11-16 08:25:00|10575.9|10569.9|10577.9|10571.9|10579.9|10573.9|10569.9|10563.9|1118
1605515400000|2020-11-16 08:30:00|10587.1|10563.7|10580.8|10557.4|10588.7|10565.3|10576.9|10553.5|0
1605515700000|2020-11-16 08:35:00|10582.3|10558.9|10585.1|10561.7|10586.4|10563|10581.3|10557.9|0
1605516000000|2020-11-16 08:40:00|10584.9|10561.5|10581.8|10558.4|10588.9|10565.5|10579|10555.6|0
1605516300000|2020-11-16 08:45:00|10583.3|10559.9|10573.6|10550.2|10583.6|10560.2|10571.3|10547.9|0
1605516600000|2020-11-16 08:50:00|10575.2|10551.8|10558.8|10535.4|10575.5|10552.1|10554.7|10531.3|0
1605516900000|2020-11-16 08:55:00|10558.6|10535.2|10560.1|10536.7|10564.5|10541.1|10545.1|10521.7|0
1605517200000|2020-11-16 09:00:00|10560|10536.6|10575.2|10551.8|10575.4|10552|10559.9|10536.5|0
1605517500000|2020-11-16 09:05:00|10575|10551.6|10576.7|10553.3|10579|10555.6|10571.1|10547.7|0
1605517800000|2020-11-16 09:10:00|10576.4|10553|10581.5|10558.1|10583.6|10560.2|10575.2|10551.8|0
1605518100000|2020-11-16 09:15:00|10575.9|10569.9|10573.9|10567.9|10578.9|10572.9|10569.9|10563.9|138
1605518400000|2020-11-16 09:20:00|10574.9|10568.9|10578.9|10572.9|10579.9|10573.9|10572.9|10566.9|71
1605518700000|2020-11-16 09:25:00|10576.9|10570.9|10574.9|10568.9|10579.9|10573.9|10573.9|10567.9|56
1605519000000|2020-11-16 09:30:00|10575.9|10569.9|10577.9|10571.9|10580.9|10574.9|10574.9|10568.9|71
1605519300000|2020-11-16 09:35:00|10575.9|10569.9|10577.9|10571.9|10580.9|10574.9|10575.9|10569.9|27
1605519600000|2020-11-16 09:40:00|10578.9|10572.9|10582.9|10576.9|10582.9|10576.9|10578.9|10572.9|29
1605519900000|2020-11-16 09:45:00|10583.9|10577.9|10580.9|10574.9|10584.9|10578.9|10580.9|10574.9|100
1605520200000|2020-11-16 09:50:00|10579.9|10573.9|10581.9|10575.9|10581.9|10575.9|10578.9|10572.9|28
1605520500000|2020-11-16 09:55:00|10580.9|10574.9|10585.9|10579.9|10586.9|10580.9|10577.9|10571.9|70
1605520800000|2020-11-16 10:00:00|10585.4|10579.4|10579.9|10573.9|10585.9|10579.9|10578.4|10572.4|65
1605521100000|2020-11-16 10:05:00|10579.4|10573.4|10575.9|10569.9|10580.4|10574.4|10573.9|10567.9|46
1605521400000|2020-11-16 10:10:00|10575.4|10569.4|10574.4|10568.4|10576.9|10570.9|10573.4|10567.4|17
1605521700000|2020-11-16 10:15:00|10573.9|10567.9|10580.4|10574.4|10580.9|10574.9|10573.9|10567.9|63
1605522000000|2020-11-16 10:20:00|10579.9|10573.9|10580.4|10574.4|10581.4|10575.4|10578.9|10572.9|17
1605522300000|2020-11-16 10:25:00|10580.9|10574.9|10576.4|10570.4|10581.4|10575.4|10575.9|10569.9|35
1605522600000|2020-11-16 10:30:00|10576.9|10570.9|10575.9|10569.9|10578.4|10572.4|10575.4|10569.4|25
1605522900000|2020-11-16 10:35:00|10576.4|10570.4|10579.4|10573.4|10579.4|10573.4|10573.4|10567.4|22
1605523200000|2020-11-16 10:40:00|10578.9|10572.9|10576.9|10570.9|10580.4|10574.4|10575.4|10569.4|19
1605523500000|2020-11-16 10:45:00|10576.4|10570.4|10573.4|10567.4|10576.9|10570.9|10572.9|10566.9|13
1605523800000|2020-11-16 10:50:00|10573.9|10567.9|10567.4|10561.4|10574.4|10568.4|10565.4|10559.4|48
1605524100000|2020-11-16 10:55:00|10567.9|10561.9|10573.4|10567.4|10573.4|10567.4|10566.4|10560.4|30
1605524400000|2020-11-16 11:00:00|10573.9|10567.9|10572.9|10566.9|10574.4|10568.4|10570.9|10564.9|52
1605524700000|2020-11-16 11:05:00|10573.4|10567.4|10572.9|10566.9|10574.4|10568.4|10571.4|10565.4|19
1605525000000|2020-11-16 11:10:00|10572.4|10566.4|10572.9|10566.9|10573.4|10567.4|10569.9|10563.9|6
1605525300000|2020-11-16 11:15:00|10573.4|10567.4|10569.4|10563.4|10573.9|10567.9|10568.9|10562.9|82
1605525600000|2020-11-16 11:20:00|10570.4|10564.4|10577.4|10571.4|10577.4|10571.4|10570.4|10564.4|36
1605525900000|2020-11-16 11:25:00|10578.4|10572.4|10572.4|10566.4|10580.4|10574.4|10572.4|10566.4|43
1605526200000|2020-11-16 11:30:00|10572.9|10566.9|10574.9|10568.9|10575.4|10569.4|10572.4|10566.4|26
1605526500000|2020-11-16 11:35:00|10575.4|10569.4|10575.9|10569.9|10576.9|10570.9|10574.4|10568.4|9
1605526800000|2020-11-16 11:40:00|10575.4|10569.4|10570.9|10564.9|10575.4|10569.4|10568.9|10562.9|42
1605527100000|2020-11-16 11:45:00|10570.4|10564.4|10573.9|10567.9|10574.4|10568.4|10568.9|10562.9|52
1605527400000|2020-11-16 11:50:00|10574.4|10568.4|10589.4|10583.4|10603.4|10597.4|10573.4|10567.4|463
1605527700000|2020-11-16 11:55:00|10589.9|10583.9|10599.9|10593.9|10618.9|10612.9|10585.9|10579.9|799
1605528000000|2020-11-16 12:00:00|10599.4|10593.4|10612.9|10606.9|10623.9|10617.9|10590.9|10584.9|827
1605528300000|2020-11-16 12:05:00|10612.4|10606.4|10607.4|10601.4|10619.9|10613.9|10604.4|10598.4|370
1605528600000|2020-11-16 12:10:00|10606.9|10600.9|10599.9|10593.9|10618.4|10612.4|10599.4|10593.4|427
1605528900000|2020-11-16 12:15:00|10600.4|10594.4|10602.9|10596.9|10608.4|10602.4|10600.4|10594.4|200
1605529200000|2020-11-16 12:20:00|10603.4|10597.4|10587.4|10581.4|10604.9|10598.9|10584.9|10578.9|496
1605529500000|2020-11-16 12:25:00|10587.9|10581.9|10585.9|10579.9|10588.9|10582.9|10581.4|10575.4|121
1605529800000|2020-11-16 12:30:00|10586.4|10580.4|10590.4|10584.4|10591.4|10585.4|10584.9|10578.9|112
1605530100000|2020-11-16 12:35:00|10589.9|10583.9|10592.4|10586.4|10593.9|10587.9|10584.9|10578.9|188
1605530400000|2020-11-16 12:40:00|10591.9|10585.9|10596.4|10590.4|10597.4|10591.4|10591.4|10585.4|101
1605530700000|2020-11-16 12:45:00|10595.9|10589.9|10599.4|10593.4|10599.4|10593.4|10591.4|10585.4|94
1605531000000|2020-11-16 12:50:00|10598.9|10592.9|10596.4|10590.4|10600.9|10594.9|10593.9|10587.9|105
1605531300000|2020-11-16 12:55:00|10595.9|10589.9|10597.4|10591.4|10599.9|10593.9|10593.9|10587.9|102
1605531600000|2020-11-16 13:00:00|10596.4|10590.4|10599.4|10593.4|10600.4|10594.4|10594.4|10588.4|118
1605531900000|2020-11-16 13:05:00|10598.4|10592.4|10600.4|10594.4|10602.4|10596.4|10595.9|10589.9|130
1605532200000|2020-11-16 13:10:00|10600.9|10594.9|10598.4|10592.4|10602.4|10596.4|10596.4|10590.4|126
1605532500000|2020-11-16 13:15:00|10597.4|10591.4|10598.4|10592.4|10602.9|10596.9|10596.9|10590.9|115
1605532800000|2020-11-16 13:20:00|10599.4|10593.4|10597.9|10591.9|10601.4|10595.4|10594.9|10588.9|173
1605533100000|2020-11-16 13:25:00|10597.4|10591.4|10598.9|10592.9|10604.4|10598.4|10597.4|10591.4|190
1605533400000|2020-11-16 13:30:00|10598.4|10592.4|10593.4|10587.4|10598.9|10592.9|10589.4|10583.4|168
1605533700000|2020-11-16 13:35:00|10594.4|10588.4|10586.4|10580.4|10595.9|10589.9|10583.4|10577.4|162
1605534000000|2020-11-16 13:40:00|10586.9|10580.9|10586.4|10580.4|10587.4|10581.4|10582.4|10576.4|127
1605534300000|2020-11-16 13:45:00|10585.4|10579.4|10588.4|10582.4|10588.4|10582.4|10583.9|10577.9|84
1605534600000|2020-11-16 13:50:00|10588.9|10582.9|10584.9|10578.9|10589.4|10583.4|10582.4|10576.4|113
1605534900000|2020-11-16 13:55:00|10585.4|10579.4|10584.9|10578.9|10586.4|10580.4|10581.4|10575.4|116
1605535200000|2020-11-16 14:00:00|10585.4|10579.4|10589.4|10583.4|10590.4|10584.4|10584.4|10578.4|69
1605535500000|2020-11-16 14:05:00|10588.4|10582.4|10598.4|10592.4|10599.4|10593.4|10588.4|10582.4|85
1605535800000|2020-11-16 14:10:00|10598.9|10592.9|10599.4|10593.4|10601.4|10595.4|10597.4|10591.4|38
1605536100000|2020-11-16 14:15:00|10599.9|10593.9|10597.4|10591.4|10600.4|10594.4|10597.4|10591.4|63
1605536400000|2020-11-16 14:20:00|10597.9|10591.9|10595.4|10589.4|10598.4|10592.4|10595.4|10589.4|34
1605536700000|2020-11-16 14:25:00|10595.9|10589.9|10597.4|10591.4|10600.9|10594.9|10595.4|10589.4|111
1605537000000|2020-11-16 14:30:00|10596.9|10590.9|10595.4|10589.4|10599.4|10593.4|10581.4|10575.4|793
1605537300000|2020-11-16 14:35:00|10595.9|10589.9|10617.4|10611.4|10622.4|10616.4|10595.4|10589.4|844
1605537600000|2020-11-16 14:40:00|10618.4|10612.4|10622.4|10616.4|10632.4|10626.4|10616.9|10610.9|940
1605537900000|2020-11-16 14:45:00|10623.4|10617.4|10623.4|10617.4|10631.9|10625.9|10617.9|10611.9|541
1605538200000|2020-11-16 14:50:00|10624.9|10618.9|10607.9|10601.9|10625.4|10619.4|10606.4|10600.4|364
1605538500000|2020-11-16 14:55:00|10607.4|10601.4|10603.9|10597.9|10608.4|10602.4|10597.9|10591.9|309
1605538800000|2020-11-16 15:00:00|10604.4|10598.4|10607.4|10601.4|10609.4|10603.4|10594.9|10588.9|168
1605539100000|2020-11-16 15:05:00|10606.9|10600.9|10610.9|10604.9|10612.9|10606.9|10600.9|10594.9|138
1605539400000|2020-11-16 15:10:00|10611.4|10605.4|10620.4|10614.4|10620.4|10614.4|10606.4|10600.4|245
1605539700000|2020-11-16 15:15:00|10620.9|10614.9|10628.4|10622.4|10630.9|10624.9|10620.4|10614.4|436
1605540000000|2020-11-16 15:20:00|10627.9|10621.9|10631.9|10625.9|10635.9|10629.9|10625.4|10619.4|234
1605540300000|2020-11-16 15:25:00|10632.4|10626.4|10636.4|10630.4|10636.4|10630.4|10630.9|10624.9|173
1605540600000|2020-11-16 15:30:00|10636.9|10630.9|10638.9|10632.9|10639.4|10633.4|10634.4|10628.4|197
1605540900000|2020-11-16 15:35:00|10639.4|10633.4|10632.9|10626.9|10639.4|10633.4|10629.9|10623.9|478
1605541200000|2020-11-16 15:40:00|10632.4|10626.4|10632.4|10626.4|10638.9|10632.9|10631.4|10625.4|138
1605541500000|2020-11-16 15:45:00|10631.9|10625.9|10631.9|10625.9|10633.4|10627.4|10626.9|10620.9|154
1605541800000|2020-11-16 15:50:00|10631.4|10625.4|10637.9|10631.9|10637.9|10631.9|10631.4|10625.4|120
1605542100000|2020-11-16 15:55:00|10637.4|10631.4|10645.9|10639.9|10645.9|10639.9|10636.4|10630.4|143
1605542400000|2020-11-16 16:00:00|10644.9|10638.9|10644.9|10638.9|10647.9|10641.9|10640.9|10634.9|281
1605542700000|2020-11-16 16:05:00|10645.9|10639.9|10632.9|10626.9|10646.9|10640.9|10632.9|10626.9|325
1605543000000|2020-11-16 16:10:00|10633.9|10627.9|10632.9|10626.9|10639.9|10633.9|10632.9|10626.9|136
1605543300000|2020-11-16 16:15:00|10633.9|10627.9|10627.9|10621.9|10637.9|10631.9|10626.9|10620.9|161
1605543600000|2020-11-16 16:20:00|10628.9|10622.9|10627.9|10621.9|10630.9|10624.9|10625.9|10619.9|198
1605543900000|2020-11-16 16:25:00|10628.9|10622.9|10625.9|10619.9|10630.9|10624.9|10625.9|10619.9|118
1605544200000|2020-11-16 16:30:00|10624.9|10618.9|10628.9|10622.9|10629.9|10623.9|10623.9|10617.9|143
1605544500000|2020-11-16 16:35:00|10626.9|10620.9|10627.9|10621.9|10627.9|10621.9|10622.9|10616.9|118
1605544800000|2020-11-16 16:40:00|10628.9|10622.9|10623.9|10617.9|10628.9|10622.9|10622.9|10616.9|93
1605545100000|2020-11-16 16:45:00|10626.9|10620.9|10625.9|10619.9|10626.9|10620.9|10623.9|10617.9|60
1605545400000|2020-11-16 16:50:00|10624.9|10618.9|10624.9|10618.9|10625.9|10619.9|10622.9|10616.9|41
1605545700000|2020-11-16 16:55:00|10626.9|10620.9|10619.9|10613.9|10626.9|10620.9|10614.9|10608.9|190
1605546000000|2020-11-16 17:00:00|10621.9|10615.9|10622.9|10616.9|10622.9|10616.9|10619.9|10613.9|80
1605546300000|2020-11-16 17:05:00|10620.9|10614.9|10620.9|10614.9|10621.9|10615.9|10618.9|10612.9|75
1605546600000|2020-11-16 17:10:00|10621.9|10615.9|10621.9|10615.9|10623.9|10617.9|10615.9|10609.9|132
1605546900000|2020-11-16 17:15:00|10620.9|10614.9|10617.9|10611.9|10622.9|10616.9|10617.9|10611.9|96
1605547200000|2020-11-16 17:20:00|10616.9|10610.9|10614.9|10608.9|10616.9|10610.9|10610.9|10604.9|167
1605547500000|2020-11-16 17:25:00|10615.9|10609.9|10614.9|10608.9|10616.9|10610.9|10612.9|10606.9|37
1605547800000|2020-11-16 17:30:00|10613.9|10607.9|10608.9|10602.9|10613.9|10607.9|10605.9|10599.9|137
1605548100000|2020-11-16 17:35:00|10607.9|10601.9|10605.9|10599.9|10608.9|10602.9|10604.9|10598.9|81
1605548400000|2020-11-16 17:40:00|10608.9|10602.9|10609.9|10603.9|10611.9|10605.9|10608.9|10602.9|63
1605548700000|2020-11-16 17:45:00|10608.9|10602.9|10602.9|10596.9|10608.9|10602.9|10601.9|10595.9|85
1605549000000|2020-11-16 17:50:00|10603.9|10597.9|10600.9|10594.9|10604.9|10598.9|10599.9|10593.9|97
1605549300000|2020-11-16 17:55:00|10599.9|10593.9|10600.9|10594.9|10601.9|10595.9|10594.9|10588.9|89
1605549600000|2020-11-16 18:00:00|10599.9|10593.9|10601.9|10595.9|10602.9|10596.9|10596.9|10590.9|132
1605549900000|2020-11-16 18:05:00|10603.9|10597.9|10607.9|10601.9|10609.9|10603.9|10602.9|10596.9|99
1605550200000|2020-11-16 18:10:00|10609.9|10603.9|10606.9|10600.9|10609.9|10603.9|10606.9|10600.9|18
1605550500000|2020-11-16 18:15:00|10608.9|10602.9|10613.9|10607.9|10613.9|10607.9|10608.9|10602.9|60
1605550800000|2020-11-16 18:20:00|10612.9|10606.9|10601.9|10595.9|10612.9|10606.9|10600.9|10594.9|143
1605551100000|2020-11-16 18:25:00|10600.9|10594.9|10596.9|10590.9|10601.9|10595.9|10594.9|10588.9|183
1605551400000|2020-11-16 18:30:00|10597.9|10591.9|10605.9|10599.9|10605.9|10599.9|10596.9|10590.9|71
1605551700000|2020-11-16 18:35:00|10606.9|10600.9|10604.9|10598.9|10608.9|10602.9|10604.9|10598.9|70
1605552000000|2020-11-16 18:40:00|10603.9|10597.9|10602.9|10596.9|10604.9|10598.9|10595.9|10589.9|80
1605552300000|2020-11-16 18:45:00|10603.9|10597.9|10600.9|10594.9|10603.9|10597.9|10598.9|10592.9|71
1605552600000|2020-11-16 18:50:00|10602.9|10596.9|10604.9|10598.9|10604.9|10598.9|10599.9|10593.9|83
1605552900000|2020-11-16 18:55:00|10602.9|10596.9|10603.4|10580|10603.4|10596.9|10593.9|10580|202
1605553200000|2020-11-16 19:00:00|10603.5|10580.1|10602.4|10579|10605.6|10582.2|10599.5|10576.1|0
1605553500000|2020-11-16 19:05:00|10603|10579.6|10608|10584.6|10609.8|10586.4|10602.2|10578.8|0
1605553800000|2020-11-16 19:10:00|10607.7|10584.3|10615.2|10591.8|10615.2|10591.8|10605.4|10582|0
1605554100000|2020-11-16 19:15:00|10615.1|10591.7|10621.6|10598.2|10621.7|10598.3|10614.2|10590.8|0
1605554400000|2020-11-16 19:20:00|10623.6|10600.2|10624.6|10601.2|10625.3|10601.9|10619.1|10595.7|0
1605554700000|2020-11-16 19:25:00|10624.5|10601.1|10626.3|10602.9|10626.4|10603|10620.7|10597.3|0
1605555000000|2020-11-16 19:30:00|10626.4|10603|10624.1|10600.7|10629.1|10605.7|10621.4|10598|0
1605555300000|2020-11-16 19:35:00|10624|10600.6|10621.3|10597.9|10624.2|10600.8|10619.8|10596.4|0
1605555600000|2020-11-16 19:40:00|10620.6|10597.2|10623.6|10600.2|10624.4|10601|10618.3|10594.9|0
1605555900000|2020-11-16 19:45:00|10623.5|10600.1|10618|10594.6|10624.3|10600.9|10617.9|10594.5|0
1605556200000|2020-11-16 19:50:00|10618.1|10594.7|10620.5|10597.1|10623.6|10600.2|10618.1|10594.7|0
1605556500000|2020-11-16 19:55:00|10620.6|10597.2|10620|10596.6|10622.1|10598.7|10617.4|10594|0
1605556800000|2020-11-16 20:00:00|10620.1|10596.7|10607.7|10584.3|10620.1|10596.7|10607.7|10584.3|0
1605557100000|2020-11-16 20:05:00|10607.8|10584.4|10613.1|10589.7|10613.2|10589.8|10607.1|10583.7|0
1605557400000|2020-11-16 20:10:00|10613|10589.6|10607.7|10584.3|10613.8|10590.4|10607.7|10584.3|0
1605557700000|2020-11-16 20:15:00|10607.8|10584.4|10614.9|10591.5|10615.7|10592.3|10607.8|10584.4|0
1605558000000|2020-11-16 20:20:00|10614.8|10591.4|10621|10597.6|10622.3|10598.9|10614.6|10591.2|0
1605558300000|2020-11-16 20:25:00|10620.9|10597.5|10614.5|10591.1|10621.8|10598.4|10610.7|10587.3|0
1605558600000|2020-11-16 20:30:00|10614.4|10591|10622.7|10599.3|10623.9|10600.5|10614.2|10590.8|0
1605558900000|2020-11-16 20:35:00|10622.5|10599.1|10622.5|10599.1|10624.1|10600.7|10619.3|10595.9|0
1605559200000|2020-11-16 20:40:00|10622.4|10599|10632.5|10609.1|10633.7|10610.3|10622.4|10599|0
1605559500000|2020-11-16 20:45:00|10632.6|10609.2|10629.5|10606.1|10632.7|10609.3|10626.2|10602.8|0
1605559800000|2020-11-16 20:50:00|10628.8|10605.4|10621.3|10597.9|10628.8|10605.4|10621.3|10597.9|0
1605560100000|2020-11-16 20:55:00|10621.1|10597.7|10645.2|10621.8|10645.2|10621.8|10618.7|10595.3|0
1605560400000|2020-11-16 21:00:00|10644.7|10621.3|10645.2|10621.8|10649.8|10626.4|10642.1|10618.7|0
1605560700000|2020-11-16 21:05:00|10645.7|10622.3|10648.3|10624.9|10649.3|10625.9|10643.7|10620.3|0
1605561000000|2020-11-16 21:10:00|10647.8|10624.4|10651.2|10627.8|10651.9|10628.5|10647.8|10624.4|0
1605561300000|2020-11-16 21:15:00|10651.1|10627.7|10650.6|10627.2|10651.1|10627.7|10650.2|10626.8|0
1605561600000|2020-11-16 21:20:00|10651.2|10627.8|10653|10629.6|10653.1|10629.7|10650.9|10627.5|0
1605561900000|2020-11-16 21:25:00|10653.1|10629.7|10652.3|10628.9|10653.3|10629.9|10651.8|10628.4|0
1605562200000|2020-11-16 21:30:00|10651.1|10627.7|10651.1|10627.7|10652.1|10628.7|10649.6|10626.2|0
1605562500000|2020-11-16 21:35:00|10650.6|10627.2|10651.6|10628.2|10652.1|10628.7|10650.6|10627.2|0
1605562800000|2020-11-16 21:40:00|10652.1|10628.7|10654.2|10630.8|10655.2|10631.8|10651.6|10628.2|0
1605563100000|2020-11-16 21:45:00|10654.7|10631.3|10652.1|10628.7|10654.7|10631.3|10652.1|10628.7|0
1605563400000|2020-11-16 21:50:00|10652.7|10629.3|10651.1|10627.7|10653.7|10630.3|10650.6|10627.2|0
1605563700000|2020-11-16 21:55:00|10650.1|10626.7|10649.9|10626.5|10651.1|10627.7|10649.6|10626.2|0
1605564000000|2020-11-16 22:00:00|10650.1|10626.7|10650.1|10626.7|10650.2|10626.8|10649.9|10626.5|0
1605564300000|2020-11-16 22:05:00|10650.2|10626.8|10650|10626.6|10650.3|10626.9|10649.7|10626.3|0
1605564600000|2020-11-16 22:10:00|10650.2|10626.8|10649.9|10626.5|10650.2|10626.8|10649.7|10626.3|0
1605564900000|2020-11-16 22:15:00|10650.5|10627.1|10649.7|10626.3|10650.5|10627.1|10649.2|10625.8|0
1605565200000|2020-11-16 22:20:00|10650|10626.6|10651.8|10628.4|10651.9|10628.5|10649.8|10626.4|0
1605565500000|2020-11-16 22:25:00|10651.9|10628.5|10651.8|10628.4|10652.1|10628.7|10651.5|10628.1|0
1605565800000|2020-11-16 22:30:00|10651.9|10628.5|10652|10628.6|10652.3|10628.9|10651.7|10628.3|0
1605566100000|2020-11-16 22:35:00|10652.2|10628.8|10652|10628.6|10652.3|10628.9|10652|10628.6|0
1605566400000|2020-11-16 22:40:00|10652.2|10628.8|10651.6|10628.2|10652.3|10628.9|10651.6|10628.2|0
1605566700000|2020-11-16 22:45:00|10651.8|10628.4|10651.8|10628.4|10651.9|10628.5|10651.6|10628.2|0
1605567000000|2020-11-16 22:50:00|10651.9|10628.5|10652.1|10628.7|10652.3|10628.9|10651.8|10628.4|0
1605567300000|2020-11-16 22:55:00|10652.2|10628.8|10650|10626.6|10653|10629.6|10650|10626.6|0
1605567600000|2020-11-16 23:00:00|10644.9|10621.5|10647.2|10623.8|10653.4|10630|10644.9|10621.5|0
1605567900000|2020-11-16 23:05:00|10646.2|10622.8|10645.5|10622.1|10646.7|10623.3|10643.6|10620.2|0
1605568200000|2020-11-16 23:10:00|10645.2|10621.8|10646.5|10623.1|10648.6|10625.2|10645|10621.6|0
1605568500000|2020-11-16 23:15:00|10646.2|10622.8|10648.1|10624.7|10648.1|10624.7|10643.9|10620.5|0
1605568800000|2020-11-16 23:20:00|10648.3|10624.9|10649.1|10625.7|10650.6|10627.2|10648.1|10624.7|0
1605569100000|2020-11-16 23:25:00|10648.6|10625.2|10649.1|10625.7|10649.6|10626.2|10647.5|10624.1|0
1605569400000|2020-11-16 23:30:00|10649.6|10626.2|10646.5|10623.1|10649.6|10626.2|10643.9|10620.5|0
1605569700000|2020-11-16 23:35:00|10646.8|10623.4|10647.5|10624.1|10648.6|10625.2|10646|10622.6|0
1605570000000|2020-11-16 23:40:00|10647.3|10623.9|10647.5|10624.1|10647.8|10624.4|10646|10622.6|0
1605570300000|2020-11-16 23:45:00|10647.3|10623.9|10645.5|10622.1|10647.3|10623.9|10643.9|10620.5|0
1605570600000|2020-11-16 23:50:00|10645.7|10622.3|10642.9|10619.5|10646|10622.6|10641.9|10618.5|0
1605570900000|2020-11-16 23:55:00|10642.4|10619|10642.4|10619|10643.7|10620.3|10640.9|10617.5|0
1605571200000|2020-11-17 00:00:00|10641.9|10618.5|10641.4|10618|10642.4|10619|10639.3|10615.9|0
1605571500000|2020-11-17 00:05:00|10640.9|10617.5|10639.8|10616.4|10642.4|10619|10638.8|10615.4|0
1605571800000|2020-11-17 00:10:00|10639.3|10615.9|10641.9|10618.5|10642.4|10619|10639.3|10615.9|0
1605572100000|2020-11-17 00:15:00|10642.1|10618.7|10631.1|10607.7|10642.6|10619.2|10631.1|10607.7|0
1605572400000|2020-11-17 00:20:00|10631.8|10608.4|10629|10605.6|10631.8|10608.4|10624.9|10601.5|0
1605572700000|2020-11-17 00:25:00|10628.9|10605.5|10628|10604.6|10630.8|10607.4|10623.1|10599.7|0
1605573000000|2020-11-17 00:30:00|10627.7|10604.3|10622.9|10599.5|10629.5|10606.1|10620.6|10597.2|0
1605573300000|2020-11-17 00:35:00|10622.6|10599.2|10624.2|10600.8|10624.2|10600.8|10619.2|10595.8|0
1605573600000|2020-11-17 00:40:00|10623.9|10600.5|10627.5|10604.1|10627.5|10604.1|10622.9|10599.5|0
1605573900000|2020-11-17 00:45:00|10627.2|10603.8|10617.2|10593.8|10627.7|10604.3|10615.4|10592|0
1605574200000|2020-11-17 00:50:00|10617.3|10593.9|10618.2|10594.8|10621.8|10598.4|10616.5|10593.1|0
1605574500000|2020-11-17 00:55:00|10618|10594.6|10617|10593.6|10618.2|10594.8|10613.1|10589.7|0
1605574800000|2020-11-17 01:00:00|10616.2|10592.8|10617.5|10594.1|10621.1|10597.7|10616.2|10592.8|0
1605575100000|2020-11-17 01:05:00|10617.6|10594.2|10617.5|10594.1|10619.8|10596.4|10615.4|10592|0
1605575400000|2020-11-17 01:10:00|10617.2|10593.8|10619|10595.6|10619.7|10596.3|10614.4|10591|0
1605575700000|2020-11-17 01:15:00|10619.7|10596.3|10598.9|10592.9|10621.5|10612.9|10596.9|10590.9|1095
1605576000000|2020-11-17 01:20:00|10597.9|10591.9|10590.9|10584.9|10607.9|10601.9|10590.9|10584.9|428
1605576300000|2020-11-17 01:25:00|10589.9|10583.9|10592.9|10586.9|10593.9|10587.9|10587.9|10581.9|638
1605576600000|2020-11-17 01:30:00|10594.9|10588.9|10596.9|10590.9|10597.9|10591.9|10559.9|10553.9|2351
1605576900000|2020-11-17 01:35:00|10597.9|10591.9|10615.9|10609.9|10637.9|10631.9|10597.9|10591.9|2744
1605577200000|2020-11-17 01:40:00|10614.9|10608.9|10615.9|10609.9|10632.9|10626.9|10611.9|10605.9|1182
1605577500000|2020-11-17 01:45:00|10614.9|10608.9|10604.9|10598.9|10616.9|10610.9|10599.9|10593.9|1405
1605577800000|2020-11-17 01:50:00|10603.9|10597.9|10602.9|10596.9|10608.9|10602.9|10586.9|10580.9|913
1605578100000|2020-11-17 01:55:00|10603.9|10597.9|10593.9|10587.9|10608.9|10602.9|10593.9|10587.9|657
1605578400000|2020-11-17 02:00:00|10592.9|10586.9|10594.9|10588.9|10605.9|10599.9|10590.9|10584.9|817
1605578700000|2020-11-17 02:05:00|10593.9|10587.9|10583.9|10577.9|10596.9|10590.9|10578.9|10572.9|868
1605579000000|2020-11-17 02:10:00|10582.9|10576.9|10592|10586|10596|10590|10578|10572|507
1605579300000|2020-11-17 02:15:00|10591|10585|10588|10582|10598|10592|10585|10579|683
1605579600000|2020-11-17 02:20:00|10587|10581|10581|10575|10590|10584|10580|10574|493
1605579900000|2020-11-17 02:25:00|10580|10574|10588|10582|10595|10589|10580|10574|425
1605580200000|2020-11-17 02:30:00|10589|10583|10578|10572|10590|10584|10578|10572|451
1605580500000|2020-11-17 02:35:00|10577|10571|10589|10583|10594|10588|10573|10567|665
1605580800000|2020-11-17 02:40:00|10588|10582|10573|10567|10589|10583|10571|10565|623
1605581100000|2020-11-17 02:45:00|10572|10566|10567|10561|10576|10570|10566|10560|660
1605581400000|2020-11-17 02:50:00|10566|10560|10551|10545|10567|10561|10547|10541|943
1605581700000|2020-11-17 02:55:00|10550|10544|10557|10551|10567|10561|10548|10542|2109
1605582000000|2020-11-17 03:00:00|10558|10552|10565|10559|10566|10560|10556|10550|792
1605582300000|2020-11-17 03:05:00|10567|10561|10568|10562|10573|10567|10563|10557|490
1605582600000|2020-11-17 03:10:00|10566|10560|10547|10541|10566|10560|10546|10540|621
1605582900000|2020-11-17 03:15:00|10548|10542|10572|10566|10575|10569|10548|10542|1689
1605583200000|2020-11-17 03:20:00|10573|10567|10568|10562|10573|10567|10559|10553|663
1605583500000|2020-11-17 03:25:00|10569|10563|10564|10558|10571|10565|10561|10555|264
1605583800000|2020-11-17 03:30:00|10565|10559|10573|10567|10577|10571|10564|10558|462
1605584100000|2020-11-17 03:35:00|10572|10566|10577|10571|10579|10573|10572|10566|335
1605584400000|2020-11-17 03:40:00|10578|10572|10574|10568|10580|10574|10572|10566|395
1605584700000|2020-11-17 03:45:00|10575|10569|10577|10571|10578|10572|10575|10569|328
1605585000000|2020-11-17 03:50:00|10578|10572|10580|10574|10580|10574|10574|10568|512
1605585300000|2020-11-17 03:55:00|10579|10573|10581|10575|10585|10579|10577|10571|526
1605585600000|2020-11-17 04:00:00|10589.4|10566|10586.4|10563|10589.4|10566|10585.4|10562|1
1605585900000|2020-11-17 04:05:00|10586.6|10563.2|10584.6|10561.2|10586.9|10563.5|10582|10558.6|0
1605586200000|2020-11-17 04:10:00|10584.3|10560.9|10580|10556.6|10584.3|10560.9|10579.1|10555.7|0
1605586500000|2020-11-17 04:15:00|10579.9|10556.5|10582.2|10558.8|10583.5|10560.1|10579.9|10556.5|0
1605586800000|2020-11-17 04:20:00|10582.5|10559.1|10578.4|10555|10582.6|10559.2|10578.1|10554.7|0
1605587100000|2020-11-17 04:25:00|10578.6|10555.2|10577.9|10554.5|10578.6|10555.2|10577.3|10553.9|0
1605587400000|2020-11-17 04:30:00|10578.1|10554.7|10577.7|10554.3|10580.5|10557.1|10577.5|10554.1|0
1605587700000|2020-11-17 04:35:00|10578|10554.6|10579.7|10556.3|10584.3|10560.9|10577.5|10554.1|0
1605588000000|2020-11-17 04:40:00|10579.5|10556.1|10582|10558.6|10582.2|10558.8|10579.5|10556.1|0
1605588300000|2020-11-17 04:45:00|10581.9|10558.5|10583.6|10560.2|10586.4|10563|10581.8|10558.4|0
1605588600000|2020-11-17 04:50:00|10583.3|10559.9|10586.1|10562.7|10586.4|10563|10581.3|10557.9|0
1605588900000|2020-11-17 04:55:00|10586.4|10563|10586.4|10563|10588.2|10564.8|10585.9|10562.5|0
1605589200000|2020-11-17 05:00:00|10586.1|10562.7|10571|10565|10588|10582|10570|10562.7|681
1605589500000|2020-11-17 05:05:00|10570|10564|10580|10574|10581|10575|10569|10563|323
1605589800000|2020-11-17 05:10:00|10579|10573|10582|10576|10585|10579|10570|10564|569
1605590100000|2020-11-17 05:15:00|10584|10578|10564|10558|10584|10578|10563|10557|421
1605590400000|2020-11-17 05:20:00|10563|10557|10565|10559|10570|10564|10562|10556|536
1605590700000|2020-11-17 05:25:00|10564|10558|10560|10554|10569|10563|10556|10550|1025
1605591000000|2020-11-17 05:30:00|10561|10555|10549|10543|10561|10555|10549|10543|657
1605591300000|2020-11-17 05:35:00|10550|10544|10562|10556|10563|10557|10548|10542|529
1605591600000|2020-11-17 05:40:00|10564|10558|10561|10555|10565|10559|10558|10552|571
1605591900000|2020-11-17 05:45:00|10560|10554|10549|10543|10560|10554|10544|10538|506
1605592200000|2020-11-17 05:50:00|10550|10544|10545|10539|10557|10551|10544|10538|1095
1605592500000|2020-11-17 05:55:00|10546|10540|10542|10536|10547|10541|10538|10532|420
1605592800000|2020-11-17 06:00:00|10543|10537|10526|10520|10544|10538|10523|10517|667
1605593100000|2020-11-17 06:05:00|10527|10521|10532|10526|10532|10526|10522|10516|599
1605593400000|2020-11-17 06:10:00|10533|10527|10545|10539|10547|10541|10532|10526|737
1605593700000|2020-11-17 06:15:00|10546|10540|10545|10539|10550|10544|10542|10536|495
1605594000000|2020-11-17 06:20:00|10544|10538|10549|10543|10549|10543|10541|10535|773
1605594300000|2020-11-17 06:25:00|10548|10542|10540|10534|10549|10543|10539|10533|905
1605594600000|2020-11-17 06:30:00|10541|10535|10546|10540|10550|10544|10541|10535|632
1605594900000|2020-11-17 06:35:00|10545|10539|10552|10546|10554|10548|10544|10538|571
1605595200000|2020-11-17 06:40:00|10553|10547|10555|10549|10559|10553|10553|10547|486
1605595500000|2020-11-17 06:45:00|10554|10548|10561|10555|10562|10556|10553|10547|797
1605595800000|2020-11-17 06:50:00|10560|10554|10558|10552|10560|10554|10556|10550|446
1605596100000|2020-11-17 06:55:00|10559|10553|10560|10554|10560|10554|10555|10549|297
1605596400000|2020-11-17 07:00:00|10561|10555|10551|10545|10562|10556|10550|10544|333
1605596700000|2020-11-17 07:05:00|10552|10546|10560|10554|10560|10554|10552|10546|318
1605597000000|2020-11-17 07:10:00|10561|10555|10563|10557|10563|10557|10558|10552|854
1605597300000|2020-11-17 07:15:00|10564|10558|10558|10552|10565|10559|10556|10550|326
1605597600000|2020-11-17 07:20:00|10559|10553|10556|10550|10562|10556|10555|10549|223
1605597900000|2020-11-17 07:25:00|10555|10549|10557|10551|10560|10554|10555|10549|233
1605598200000|2020-11-17 07:30:00|10559|10553|10559|10553|10566|10560|10559|10553|315
1605598500000|2020-11-17 07:35:00|10558|10552|10554|10548|10559|10553|10552|10546|426
1605598800000|2020-11-17 07:40:00|10555|10549|10549|10543|10556|10550|10548|10542|449
1605599100000|2020-11-17 07:45:00|10550|10544|10552|10546|10552|10546|10547|10541|497
1605599400000|2020-11-17 07:50:00|10553|10547|10558|10552|10561|10555|10552|10546|990
1605599700000|2020-11-17 07:55:00|10560|10554|10562|10556|10563|10557|10557|10551|845
1605600000000|2020-11-17 08:00:00|10563|10557|10561|10555|10566|10560|10556|10550|1690
1605600300000|2020-11-17 08:05:00|10562|10556|10555|10549|10563|10557|10551|10545|1861
1605600600000|2020-11-17 08:10:00|10554|10548|10557|10551|10565|10559|10552|10546|970
1605600900000|2020-11-17 08:15:00|10558|10552|10557|10551|10562|10556|10556|10550|1016
1605601200000|2020-11-17 08:20:00|10558|10552|10548|10542|10559|10553|10547|10541|664
1605601500000|2020-11-17 08:25:00|10549|10543|10564|10558|10564|10558|10549|10543|1095
1605601800000|2020-11-17 08:30:00|10568.4|10545|10576.3|10552.9|10578.1|10554.7|10564.9|10541.5|1
1605602100000|2020-11-17 08:35:00|10576.1|10552.7|10555|10531.6|10576.3|10552.9|10554.7|10531.3|0
1605602400000|2020-11-17 08:40:00|10555.2|10531.8|10557.4|10534|10557.8|10534.4|10553.1|10529.7|0
1605602700000|2020-11-17 08:45:00|10557.5|10534.1|10561|10537.6|10562.2|10538.8|10555.4|10532|0
1605603000000|2020-11-17 08:50:00|10560.8|10537.4|10558.2|10534.8|10564.8|10541.4|10557.7|10534.3|0
1605603300000|2020-11-17 08:55:00|10558.3|10534.9|10551|10527.6|10561.2|10537.8|10546.8|10523.4|0
1605603600000|2020-11-17 09:00:00|10551.3|10527.9|10554.1|10530.7|10556.9|10533.5|10549.5|10526.1|0
1605603900000|2020-11-17 09:05:00|10554.2|10530.8|10548.8|10525.4|10554.4|10531|10547.2|10523.8|0
1605604200000|2020-11-17 09:10:00|10548.6|10525.2|10557.7|10534.3|10559.4|10536|10547|10523.6|0
1605604500000|2020-11-17 09:15:00|10563|10557|10562|10556|10566|10560|10557|10551|118
1605604800000|2020-11-17 09:20:00|10564|10558|10564|10558|10567|10561|10562|10556|43
1605605100000|2020-11-17 09:25:00|10563|10557|10566|10560|10566|10560|10562|10556|78
1605605400000|2020-11-17 09:30:00|10565|10559|10564|10558|10567|10561|10564|10558|50
1605605700000|2020-11-17 09:35:00|10565|10559|10562|10556|10565|10559|10562|10556|64
1605606000000|2020-11-17 09:40:00|10563|10557|10559|10553|10564|10558|10557|10551|21
1605606300000|2020-11-17 09:45:00|10561|10555|10558|10552|10561|10555|10557|10551|49
1605606600000|2020-11-17 09:50:00|10559|10553|10556|10550|10559|10553|10556|10550|36
1605606900000|2020-11-17 09:55:00|10557|10551|10557|10551|10559|10553|10557|10551|37
1605607200000|2020-11-17 10:00:00|10556.5|10550.5|10563|10557|10563.5|10557.5|10555.5|10549.5|368
1605607500000|2020-11-17 10:05:00|10563.5|10557.5|10559.5|10553.5|10563.5|10557.5|10557.5|10551.5|37
1605607800000|2020-11-17 10:10:00|10559|10553|10550.5|10544.5|10560.5|10554.5|10550.5|10544.5|75
1605608100000|2020-11-17 10:15:00|10551|10545|10553.5|10547.5|10554.5|10548.5|10547.5|10541.5|251
1605608400000|2020-11-17 10:20:00|10552.5|10546.5|10551|10545|10554.5|10548.5|10549|10543|77
1605608700000|2020-11-17 10:25:00|10551.5|10545.5|10549.5|10543.5|10553|10547|10547.5|10541.5|86
1605609000000|2020-11-17 10:30:00|10550|10544|10550.5|10544.5|10553.5|10547.5|10548.5|10542.5|66
1605609300000|2020-11-17 10:35:00|10551|10545|10551|10545|10552.5|10546.5|10547.5|10541.5|85
1605609600000|2020-11-17 10:40:00|10550.5|10544.5|10544.5|10538.5|10552|10546|10544.5|10538.5|113
1605609900000|2020-11-17 10:45:00|10545|10539|10549|10543|10549|10543|10544.5|10538.5|52
1605610200000|2020-11-17 10:50:00|10549.5|10543.5|10540.5|10534.5|10549.5|10543.5|10540.5|10534.5|25
1605610500000|2020-11-17 10:55:00|10541|10535|10555|10549|10555.5|10549.5|10540|10534|119
1605610800000|2020-11-17 11:00:00|10554.5|10548.5|10553|10547|10556.5|10550.5|10551|10545|57
1605611100000|2020-11-17 11:05:00|10553.5|10547.5|10551.5|10545.5|10556.5|10550.5|10551|10545|36
1605611400000|2020-11-17 11:10:00|10551|10545|10539.5|10533.5|10551|10545|10537|10531|74
1605611700000|2020-11-17 11:15:00|10539|10533|10538.5|10532.5|10544|10538|10538.5|10532.5|46
1605612000000|2020-11-17 11:20:00|10539|10533|10541.5|10535.5|10543|10537|10539|10533|40
1605612300000|2020-11-17 11:25:00|10542|10536|10539.5|10533.5|10543.5|10537.5|10538.5|10532.5|57
1605612600000|2020-11-17 11:30:00|10540|10534|10545.5|10539.5|10545.5|10539.5|10539|10533|66
1605612900000|2020-11-17 11:35:00|10545|10539|10547|10541|10548.5|10542.5|10545|10539|83
1605613200000|2020-11-17 11:40:00|10547.5|10541.5|10547.5|10541.5|10549.5|10543.5|10546.5|10540.5|52
1605613500000|2020-11-17 11:45:00|10547|10541|10551|10545|10551.5|10545.5|10546.5|10540.5|31
1605613800000|2020-11-17 11:50:00|10551.5|10545.5|10547.5|10541.5|10552.5|10546.5|10547.5|10541.5|49
1605614100000|2020-11-17 11:55:00|10548|10542|10550.5|10544.5|10551.5|10545.5|10547|10541|8
1605614400000|2020-11-17 12:00:00|10550|10544|10553|10547|10555|10549|10550|10544|33
1605614700000|2020-11-17 12:05:00|10553.5|10547.5|10548.5|10542.5|10554.5|10548.5|10548|10542|45
1605615000000|2020-11-17 12:10:00|10548|10542|10552.5|10546.5|10553.5|10547.5|10544|10538|53
1605615300000|2020-11-17 12:15:00|10553|10547|10551.5|10545.5|10555.5|10549.5|10551.5|10545.5|63
1605615600000|2020-11-17 12:20:00|10550.5|10544.5|10551|10545|10551|10545|10548.5|10542.5|60
1605615900000|2020-11-17 12:25:00|10550.5|10544.5|10554.5|10548.5|10556.5|10550.5|10548.5|10542.5|134
1605616200000|2020-11-17 12:30:00|10555|10549|10549.5|10543.5|10556.5|10550.5|10549.5|10543.5|94
1605616500000|2020-11-17 12:35:00|10549|10543|10549.5|10543.5|10551.5|10545.5|10546.5|10540.5|42
1605616800000|2020-11-17 12:40:00|10548.5|10542.5|10553.5|10547.5|10554.5|10548.5|10548.5|10542.5|51
1605617100000|2020-11-17 12:45:00|10553|10547|10550.5|10544.5|10554.5|10548.5|10550.5|10544.5|70
1605617400000|2020-11-17 12:50:00|10551|10545|10550.5|10544.5|10551.5|10545.5|10549.5|10543.5|18
1605617700000|2020-11-17 12:55:00|10551|10545|10543.5|10537.5|10553|10547|10543.5|10537.5|150
1605618000000|2020-11-17 13:00:00|10544|10538|10540|10534|10544.5|10538.5|10538.5|10532.5|246
1605618300000|2020-11-17 13:05:00|10538.5|10532.5|10527|10521|10540|10534|10526|10520|517
1605618600000|2020-11-17 13:10:00|10526.5|10520.5|10532.5|10526.5|10534.5|10528.5|10520|10514|315
1605618900000|2020-11-17 13:15:00|10533|10527|10532|10526|10535|10529|10527.5|10521.5|35
1605619200000|2020-11-17 13:20:00|10532.5|10526.5|10530.5|10524.5|10535.5|10529.5|10527.5|10521.5|55
1605619500000|2020-11-17 13:25:00|10530|10524|10531|10525|10532.5|10526.5|10526.5|10520.5|65
1605619800000|2020-11-17 13:30:00|10531.5|10525.5|10534.5|10528.5|10535|10529|10524.5|10518.5|223
1605620100000|2020-11-17 13:35:00|10535|10529|10524|10518|10535|10529|10517|10511|656
1605620400000|2020-11-17 13:40:00|10524.5|10518.5|10531.5|10525.5|10531.5|10525.5|10521.5|10515.5|306
1605620700000|2020-11-17 13:45:00|10532|10526|10530|10524|10533.5|10527.5|10529.5|10523.5|114
1605621000000|2020-11-17 13:50:00|10530.5|10524.5|10524|10518|10531|10525|10523|10517|92
1605621300000|2020-11-17 13:55:00|10524.5|10518.5|10528|10522|10530|10524|10523|10517|108
1605621600000|2020-11-17 14:00:00|10527.5|10521.5|10526|10520|10529|10523|10523.5|10517.5|114
1605621900000|2020-11-17 14:05:00|10525.5|10519.5|10524.5|10518.5|10527|10521|10521.5|10515.5|73
1605622200000|2020-11-17 14:10:00|10524|10518|10525.5|10519.5|10525.5|10519.5|10522.5|10516.5|53
1605622500000|2020-11-17 14:15:00|10525|10519|10526|10520|10528.5|10522.5|10521.5|10515.5|269
1605622800000|2020-11-17 14:20:00|10526.5|10520.5|10526.5|10520.5|10526.5|10520.5|10521.5|10515.5|183
1605623100000|2020-11-17 14:25:00|10527|10521|10532.5|10526.5|10533.5|10527.5|10527|10521|69
1605623400000|2020-11-17 14:30:00|10533|10527|10531.5|10525.5|10539|10533|10529|10523|341
1605623700000|2020-11-17 14:35:00|10531|10525|10531|10525|10531|10525|10522.5|10516.5|218
1605624000000|2020-11-17 14:40:00|10530.5|10524.5|10533|10527|10538.5|10532.5|10530|10524|179
1605624300000|2020-11-17 14:45:00|10532.5|10526.5|10531.5|10525.5|10534.5|10528.5|10526.5|10520.5|179
1605624600000|2020-11-17 14:50:00|10532|10526|10530|10524|10535.5|10529.5|10524.5|10518.5|77
1605624900000|2020-11-17 14:55:00|10529.5|10523.5|10528|10522|10535.5|10529.5|10526.5|10520.5|268
1605625200000|2020-11-17 15:00:00|10527.5|10521.5|10532.5|10526.5|10536.5|10530.5|10527|10521|254
1605625500000|2020-11-17 15:05:00|10532|10526|10538.5|10532.5|10539.5|10533.5|10531.5|10525.5|140
1605625800000|2020-11-17 15:10:00|10538|10532|10548.5|10542.5|10548.5|10542.5|10537.5|10531.5|488
1605626100000|2020-11-17 15:15:00|10548|10542|10557|10551|10557.5|10551.5|10546.5|10540.5|295
1605626400000|2020-11-17 15:20:00|10557.5|10551.5|10561|10555|10568.5|10562.5|10554.5|10548.5|340
1605626700000|2020-11-17 15:25:00|10561.5|10555.5|10551.5|10545.5|10561.5|10555.5|10551.5|10545.5|122
1605627000000|2020-11-17 15:30:00|10552.5|10546.5|10553|10547|10557|10551|10549.5|10543.5|133
1605627300000|2020-11-17 15:35:00|10552.5|10546.5|10553|10547|10558|10552|10552|10546|84
1605627600000|2020-11-17 15:40:00|10553.5|10547.5|10558.5|10552.5|10558.5|10552.5|10553.5|10547.5|73
1605627900000|2020-11-17 15:45:00|10559|10553|10567.5|10561.5|10568|10562|10558.5|10552.5|70
1605628200000|2020-11-17 15:50:00|10567|10561|10570.5|10564.5|10572.5|10566.5|10566.5|10560.5|114
1605628500000|2020-11-17 15:55:00|10570|10564|10573|10567|10574.5|10568.5|10569|10563|135
1605628800000|2020-11-17 16:00:00|10572|10566|10564|10558|10573|10567|10564|10558|156
1605629100000|2020-11-17 16:05:00|10565|10559|10566|10560|10567|10561|10563|10557|139
1605629400000|2020-11-17 16:10:00|10565|10559|10573|10567|10574|10568|10565|10559|151
1605629700000|2020-11-17 16:15:00|10574|10568|10574|10568|10577|10571|10570|10564|275
1605630000000|2020-11-17 16:20:00|10575|10569|10570|10564|10580|10574|10569|10563|339
1605630300000|2020-11-17 16:25:00|10571|10565|10569|10563|10571|10565|10563|10557|513
1605630600000|2020-11-17 16:30:00|10567|10561|10562|10556|10568|10562|10559|10553|457
1605630900000|2020-11-17 16:35:00|10563|10557|10567|10561|10570|10564|10561|10555|146
1605631200000|2020-11-17 16:40:00|10566|10560|10568|10562|10569|10563|10566|10560|118
1605631500000|2020-11-17 16:45:00|10567|10561|10567|10561|10570|10564|10564|10558|78
1605631800000|2020-11-17 16:50:00|10568|10562|10570|10564|10570|10564|10566|10560|25
1605632100000|2020-11-17 16:55:00|10568|10562|10568|10562|10569|10563|10566|10560|38
1605632400000|2020-11-17 17:00:00|10569|10563|10570|10564|10571|10565|10568|10562|53
1605632700000|2020-11-17 17:05:00|10571|10565|10574|10568|10574|10568|10570|10564|70
1605633000000|2020-11-17 17:10:00|10573|10567|10582|10576|10582|10576|10573|10567|93
1605633300000|2020-11-17 17:15:00|10583|10577|10581|10575|10585|10579|10580|10574|90
1605633600000|2020-11-17 17:20:00|10582|10576|10581|10575|10584|10578|10580|10574|59
1605633900000|2020-11-17 17:25:00|10582|10576|10583|10577|10585|10579|10582|10576|88
1605634200000|2020-11-17 17:30:00|10584|10578|10583|10577|10585|10579|10581|10575|150
1605634500000|2020-11-17 17:35:00|10582|10576|10583|10577|10584|10578|10581|10575|99
1605634800000|2020-11-17 17:40:00|10582|10576|10582|10576|10585|10579|10581|10575|69
1605635100000|2020-11-17 17:45:00|10583|10577|10579|10573|10585|10579|10579|10573|89
1605635400000|2020-11-17 17:50:00|10578|10572|10581|10575|10582|10576|10578|10572|60
1605635700000|2020-11-17 17:55:00|10580|10574|10580|10574|10581|10575|10579|10573|29
1605636000000|2020-11-17 18:00:00|10581|10575|10589|10583|10590|10584|10580|10574|100
1605636300000|2020-11-17 18:05:00|10588|10582|10591|10585|10591|10585|10588|10582|80
1605636600000|2020-11-17 18:10:00|10590|10584|10593|10587|10593|10587|10590|10584|50
1605636900000|2020-11-17 18:15:00|10592|10586|10592|10586|10596|10590|10591|10585|100
1605637200000|2020-11-17 18:20:00|10591|10585|10592|10586|10593|10587|10588|10582|84
1605637500000|2020-11-17 18:25:00|10593|10587|10596|10590|10599|10593|10593|10587|87
1605637800000|2020-11-17 18:30:00|10598|10592|10595|10589|10599|10593|10595|10589|63
1605638100000|2020-11-17 18:35:00|10594|10588|10601|10595|10601|10595|10594|10588|99
1605638400000|2020-11-17 18:40:00|10600|10594|10593|10587|10601|10595|10593|10587|74
1605638700000|2020-11-17 18:45:00|10592|10586|10592|10586|10595|10589|10590|10584|160
1605639000000|2020-11-17 18:50:00|10591|10585|10593|10587|10594|10588|10589|10583|125
1605639300000|2020-11-17 18:55:00|10596|10590|10596|10572.6|10602|10596|10593|10572.6|265
1605639600000|2020-11-17 19:00:00|10595.9|10572.5|10603.9|10580.5|10606.2|10582.8|10595.9|10572.5|0
1605639900000|2020-11-17 19:05:00|10603.8|10580.4|10608.8|10585.4|10608.8|10585.4|10603.3|10579.9|0
1605640200000|2020-11-17 19:10:00|10608.7|10585.3|10618.4|10595|10618.4|10595|10608.7|10585.3|0
1605640500000|2020-11-17 19:15:00|10618.3|10594.9|10616.1|10592.7|10619.1|10595.7|10615.3|10591.9|0
1605640800000|2020-11-17 19:20:00|10616|10592.6|10615.8|10592.4|10619.2|10595.8|10615.8|10592.4|0
1605641100000|2020-11-17 19:25:00|10615.9|10592.5|10608.5|10585.1|10615.9|10592.5|10607.7|10584.3|0
1605641400000|2020-11-17 19:30:00|10608.2|10584.8|10611|10587.6|10614.9|10591.5|10608.2|10584.8|0
1605641700000|2020-11-17 19:35:00|10611.1|10587.7|10616.2|10592.8|10616.9|10593.5|10611.1|10587.7|0
1605642000000|2020-11-17 19:40:00|10616.3|10592.9|10618.4|10595|10618.5|10595.1|10612.4|10589|0
1605642300000|2020-11-17 19:45:00|10618.3|10594.9|10615.5|10592.1|10618.4|10595|10613.4|10590|0
1605642600000|2020-11-17 19:50:00|10615.4|10592|10609.3|10585.9|10618.3|10594.9|10608.5|10585.1|0
1605642900000|2020-11-17 19:55:00|10609.2|10585.8|10606.4|10583|10609.9|10586.5|10604.8|10581.4|0
1605643200000|2020-11-17 20:00:00|10606.3|10582.9|10600.6|10577.2|10606.4|10583|10596.8|10573.4|0
1605643500000|2020-11-17 20:05:00|10600.5|10577.1|10593.7|10570.3|10602.6|10579.2|10593.6|10570.2|0
1605643800000|2020-11-17 20:10:00|10593.8|10570.4|10591.3|10567.9|10594.5|10571.1|10587.4|10564|0
1605644100000|2020-11-17 20:15:00|10591.2|10567.8|10587.3|10563.9|10592.6|10569.2|10587.3|10563.9|0
1605644400000|2020-11-17 20:20:00|10588|10564.6|10581.1|10557.7|10591|10567.6|10574.9|10551.5|0
1605644700000|2020-11-17 20:25:00|10581.2|10557.8|10587.3|10563.9|10587.3|10563.9|10580.8|10557.4|0
1605645000000|2020-11-17 20:30:00|10587.2|10563.8|10585.8|10562.4|10589.2|10565.8|10584.1|10560.7|0
1605645300000|2020-11-17 20:35:00|10585.7|10562.3|10591.7|10568.3|10594.1|10570.7|10584.2|10560.8|0
1605645600000|2020-11-17 20:40:00|10591.8|10568.4|10588.3|10564.9|10591.8|10568.4|10582.3|10558.9|0
1605645900000|2020-11-17 20:45:00|10588.4|10565|10586.6|10563.2|10590.4|10567|10584.6|10561.2|0
1605646200000|2020-11-17 20:50:00|10585.7|10562.3|10586.5|10563.1|10591.3|10567.9|10579.7|10556.3|0
1605646500000|2020-11-17 20:55:00|10586.6|10563.2|10587.9|10564.5|10589.4|10566|10581.1|10557.7|0
1605646800000|2020-11-17 21:00:00|10587.4|10564|10588.4|10565|10591.5|10568.1|10586.9|10563.5|0
1605647100000|2020-11-17 21:05:00|10588.9|10565.5|10589.9|10566.5|10592|10568.6|10588.4|10565|0
1605647400000|2020-11-17 21:10:00|10589.4|10566|10591.8|10568.4|10592.7|10569.3|10586.9|10563.5|0
1605647700000|2020-11-17 21:15:00|10591.4|10568|10592.6|10569.2|10593|10569.6|10591.2|10567.8|0
1605648000000|2020-11-17 21:20:00|10592.4|10569|10592.2|10568.8|10592.6|10569.2|10592.2|10568.8|0
1605648300000|2020-11-17 21:25:00|10592.1|10568.7|10592.9|10569.5|10593.2|10569.8|10592.1|10568.7|0
1605648600000|2020-11-17 21:30:00|10593.3|10569.9|10596.3|10572.9|10596.3|10572.9|10592.7|10569.3|0
1605648900000|2020-11-17 21:35:00|10595.8|10572.4|10594.8|10571.4|10597.4|10574|10594.3|10570.9|0
1605649200000|2020-11-17 21:40:00|10594.3|10570.9|10591.2|10567.8|10594.8|10571.4|10589.2|10565.8|0
1605649500000|2020-11-17 21:45:00|10590.7|10567.3|10587.6|10564.2|10591.2|10567.8|10587.1|10563.7|0
1605649800000|2020-11-17 21:50:00|10587.1|10563.7|10582.5|10559.1|10587.6|10564.2|10582|10558.6|0
1605650100000|2020-11-17 21:55:00|10582|10558.6|10579.9|10556.5|10583|10559.6|10578.9|10555.5|0
1605650400000|2020-11-17 22:00:00|10579.5|10556.1|10580.3|10556.9|10580.3|10556.9|10579.5|10556.1|0
1605650700000|2020-11-17 22:05:00|10580.2|10556.8|10579.7|10556.3|10580.3|10556.9|10579.5|10556.1|0
1605651000000|2020-11-17 22:10:00|10580|10556.6|10580.6|10557.2|10580.9|10557.5|10580|10556.6|0
1605651300000|2020-11-17 22:15:00|10580.5|10557.1|10580.3|10556.9|10580.5|10557.1|10580.2|10556.8|0
1605651600000|2020-11-17 22:20:00|10580.5|10557.1|10580.8|10557.4|10580.8|10557.4|10580.5|10557.1|0
1605651900000|2020-11-17 22:25:00|10580.3|10556.9|10580.7|10557.3|10580.8|10557.4|10580|10556.6|0
1605652200000|2020-11-17 22:30:00|10580.6|10557.2|10580.3|10556.9|10580.6|10557.2|10580.2|10556.8|0
1605652500000|2020-11-17 22:35:00|10580.2|10556.8|10580.9|10557.5|10581|10557.6|10579.7|10556.3|0
1605652800000|2020-11-17 22:40:00|10581|10557.6|10581.5|10558.1|10581.5|10558.1|10581|10557.6|0
1605653100000|2020-11-17 22:45:00|10581.6|10558.2|10581.8|10558.4|10582.2|10558.8|10581.6|10558.2|0
1605653400000|2020-11-17 22:50:00|10582.1|10558.7|10582.8|10559.4|10582.8|10559.4|10582.1|10558.7|0
1605653700000|2020-11-17 22:55:00|10582.9|10559.5|10581.6|10558.2|10583|10559.6|10581.4|10558|0
1605654000000|2020-11-17 23:00:00|10583.5|10560.1|10578.6|10555.2|10585|10561.6|10576.1|10552.7|0
1605654300000|2020-11-17 23:05:00|10579.2|10555.8|10582.2|10558.8|10582.7|10559.3|10576.8|10553.4|0
1605654600000|2020-11-17 23:10:00|10582.7|10559.3|10579.4|10556|10582.7|10559.3|10578.4|10555|0
1605654900000|2020-11-17 23:15:00|10579.7|10556.3|10579.2|10555.8|10580.2|10556.8|10578.6|10555.2|0
1605655200000|2020-11-17 23:20:00|10579.7|10556.3|10583.3|10559.9|10583.3|10559.9|10578.6|10555.2|0
1605655500000|2020-11-17 23:25:00|10582.7|10559.3|10586.3|10562.9|10587.4|10564|10582.2|10558.8|0
1605655800000|2020-11-17 23:30:00|10586.9|10563.5|10591|10567.6|10592|10568.6|10586.9|10563.5|0
1605656100000|2020-11-17 23:35:00|10591.2|10567.8|10587.9|10564.5|10591.2|10567.8|10587.4|10564|0
1605656400000|2020-11-17 23:40:00|10588.4|10565|10595.1|10571.7|10595.1|10571.7|10586.3|10562.9|0
1605656700000|2020-11-17 23:45:00|10594.6|10571.2|10592.5|10569.1|10596.6|10573.2|10591.5|10568.1|0
1605657000000|2020-11-17 23:50:00|10592|10568.6|10592|10568.6|10592.2|10568.8|10589.4|10566|0
1605657300000|2020-11-17 23:55:00|10591.5|10568.1|10592|10568.6|10592.5|10569.1|10591|10567.6|0
1605657600000|2020-11-18 00:00:00|10591.5|10568.1|10589.9|10566.5|10593.5|10570.1|10589.9|10566.5|0
1605657900000|2020-11-18 00:05:00|10589.4|10566|10580.2|10556.8|10590.4|10567|10577.1|10553.7|0
1605658200000|2020-11-18 00:10:00|10579.7|10556.3|10575.3|10551.9|10579.7|10556.3|10572.5|10549.1|0
1605658500000|2020-11-18 00:15:00|10575.6|10552.2|10579.5|10556.1|10580.4|10557|10573.3|10549.9|0
1605658800000|2020-11-18 00:20:00|10579.7|10556.3|10571.2|10547.8|10579.9|10556.5|10570.2|10546.8|0
1605659100000|2020-11-18 00:25:00|10571.1|10547.7|10562.7|10539.3|10573.3|10549.9|10562.6|10539.2|0
1605659400000|2020-11-18 00:30:00|10562.8|10539.4|10568.7|10545.3|10568.9|10545.5|10559.8|10536.4|0
1605659700000|2020-11-18 00:35:00|10568.4|10545|10565.8|10542.4|10568.9|10545.5|10563.8|10540.4|0
1605660000000|2020-11-18 00:40:00|10565.9|10542.5|10556.2|10532.8|10567.4|10544|10551.9|10528.5|0
1605660300000|2020-11-18 00:45:00|10556.4|10533|10558.5|10535.1|10561.7|10538.3|10556.2|10532.8|0
1605660600000|2020-11-18 00:50:00|10558.7|10535.3|10562.6|10539.2|10562.8|10539.4|10555.9|10532.5|0
1605660900000|2020-11-18 00:55:00|10562.3|10538.9|10564.6|10541.2|10564.9|10541.5|10562.3|10538.9|0
1605661200000|2020-11-18 01:00:00|10564.3|10540.9|10562.6|10539.2|10565.4|10542|10561.3|10537.9|0
1605661500000|2020-11-18 01:05:00|10562.4|10539|10565.4|10542|10567.7|10544.3|10562.3|10538.9|0
1605661800000|2020-11-18 01:10:00|10565.2|10541.8|10578.1|10554.7|10580|10556.6|10565.1|10541.7|0
1605662100000|2020-11-18 01:15:00|10579.7|10556.3|10579|10573|10588|10582|10567|10556.3|0
1605662400000|2020-11-18 01:20:00|10578|10572|10580|10574|10591|10585|10576|10570|0
1605662700000|2020-11-18 01:25:00|10581|10575|10576|10570|10583|10577|10567|10561|0
1605663000000|2020-11-18 01:30:00|10575|10569|10561|10555|10575|10569|10546|10540|0
1605663300000|2020-11-18 01:35:00|10562|10556|10575|10569|10586|10580|10562|10556|0
1605663600000|2020-11-18 01:40:00|10574|10568|10591|10585|10600|10594|10571|10565|0
1605663900000|2020-11-18 01:45:00|10592|10586|10597|10591|10599|10593|10585|10579|0
1605664200000|2020-11-18 01:50:00|10596|10590|10564|10558|10602|10596|10561|10555|0
1605664500000|2020-11-18 01:55:00|10563|10557|10557|10551|10573|10567|10556|10550|0
1605664800000|2020-11-18 02:00:00|10556|10550|10562|10556|10562|10556|10547|10541|0
1605665100000|2020-11-18 02:05:00|10561|10555|10547|10541|10563|10557|10546|10540|0
1605665400000|2020-11-18 02:10:00|10548|10542|10549|10543|10555|10549|10543|10537|0
1605665700000|2020-11-18 02:15:00|10548|10542|10560|10554|10560|10554|10547|10541|0
1605666000000|2020-11-18 02:20:00|10561|10555|10567|10561|10569|10563|10559|10553|0
1605666300000|2020-11-18 02:25:00|10568|10562|10568|10562|10579|10573|10562|10556|0
1605666600000|2020-11-18 02:30:00|10569|10563|10568|10562|10582|10576|10568|10562|0
1605666900000|2020-11-18 02:35:00|10569|10563|10582|10576|10583|10577|10561|10555|0
1605667200000|2020-11-18 02:40:00|10581|10575|10571|10565|10591|10585|10571|10565|0
1605667500000|2020-11-18 02:45:00|10572|10566|10581|10575|10582|10576|10571|10565|0
1605667800000|2020-11-18 02:50:00|10582|10576|10587|10581|10589|10583|10581|10575|0
1605668100000|2020-11-18 02:55:00|10589|10583|10592|10586|10596|10590|10587|10581|0
1605668400000|2020-11-18 03:00:00|10593|10587|10588|10582|10598|10592|10586|10580|0
1605668700000|2020-11-18 03:05:00|10587|10581|10587|10581|10594|10588|10584|10578|0
1605669000000|2020-11-18 03:10:00|10586|10580|10591|10585|10591|10585|10584|10578|0
1605669300000|2020-11-18 03:15:00|10592|10586|10599|10593|10600|10594|10590|10584|0
1605669600000|2020-11-18 03:20:00|10600|10594|10623|10617|10625|10619|10597|10591|0
1605669900000|2020-11-18 03:25:00|10622|10616|10617|10611|10626|10620|10614|10608|0
1605670200000|2020-11-18 03:30:00|10618|10612|10613|10607|10619|10613|10610|10604|0
1605670500000|2020-11-18 03:35:00|10614|10608|10646|10640|10648|10642|10613|10607|0
1605670800000|2020-11-18 03:40:00|10645|10639|10659|10653|10677|10671|10645|10639|0
1605671100000|2020-11-18 03:45:00|10661|10655|10660|10654|10670|10664|10657|10651|0
1605671400000|2020-11-18 03:50:00|10661|10655|10658|10652|10662|10656|10651|10645|0
1605671700000|2020-11-18 03:55:00|10659|10653|10652|10646|10660|10654|10648|10642|0
1605672000000|2020-11-18 04:00:00|10658.7|10635.3|10658.7|10635.3|10661|10637.6|10658.3|10634.9|0
1605672300000|2020-11-18 04:05:00|10658.4|10635|10654.3|10630.9|10658.4|10635|10653.3|10629.9|0
1605672600000|2020-11-18 04:10:00|10654.6|10631.2|10659.2|10635.8|10659.5|10636.1|10654.3|10630.9|0
1605672900000|2020-11-18 04:15:00|10659.1|10635.7|10660|10636.6|10661.8|10638.4|10658.2|10634.8|0
1605673200000|2020-11-18 04:20:00|10659.7|10636.3|10656.6|10633.2|10661|10637.6|10656.4|10633|0
1605673500000|2020-11-18 04:25:00|10656.9|10633.5|10656.1|10632.7|10660.5|10637.1|10656.1|10632.7|0
1605673800000|2020-11-18 04:30:00|10656.4|10633|10658.4|10635|10659.2|10635.8|10656.1|10632.7|0
1605674100000|2020-11-18 04:35:00|10658.2|10634.8|10653.5|10630.1|10658.2|10634.8|10653|10629.6|0
1605674400000|2020-11-18 04:40:00|10653.7|10630.3|10656.1|10632.7|10656.1|10632.7|10653.5|10630.1|0
1605674700000|2020-11-18 04:45:00|10655.9|10632.5|10657.9|10634.5|10657.9|10634.5|10655.3|10631.9|0
1605675000000|2020-11-18 04:50:00|10657.7|10634.3|10652.2|10628.8|10657.7|10634.3|10650.5|10627.1|0
1605675300000|2020-11-18 04:55:00|10652.1|10628.7|10652.8|10629.4|10654.3|10630.9|10651.5|10628.1|0
1605675600000|2020-11-18 05:00:00|10654.6|10631.2|10640|10634|10654.6|10644|10633|10627|0
1605675900000|2020-11-18 05:05:00|10638|10632|10637|10631|10645|10639|10635|10629|0
1605676200000|2020-11-18 05:10:00|10636|10630|10644|10638|10646|10640|10634|10628|0
1605676500000|2020-11-18 05:15:00|10642|10636|10644|10638|10651|10645|10639|10633|0
1605676800000|2020-11-18 05:20:00|10642|10636|10632|10626|10645|10639|10632|10626|0
1605677100000|2020-11-18 05:25:00|10631|10625|10622|10616|10631|10625|10619|10613|0
1605677400000|2020-11-18 05:30:00|10620|10614|10615|10609|10620|10614|10605|10599|0
1605677700000|2020-11-18 05:35:00|10614|10608|10617|10611|10618|10612|10608|10602|0
1605678000000|2020-11-18 05:40:00|10618|10612|10608|10602|10621|10615|10605|10599|0
1605678300000|2020-11-18 05:45:00|10609|10603|10605|10599|10613|10607|10604|10598|0
1605678600000|2020-11-18 05:50:00|10604|10598|10610|10604|10613|10607|10601|10595|0
1605678900000|2020-11-18 05:55:00|10609|10603|10610|10604|10616|10610|10609|10603|0
1605679200000|2020-11-18 06:00:00|10609|10603|10611|10605|10614|10608|10597|10591|0
1605679500000|2020-11-18 06:05:00|10610|10604|10606|10600|10612|10606|10598|10592|0
1605679800000|2020-11-18 06:10:00|10607|10601|10594|10588|10610|10604|10593|10587|0
1605680100000|2020-11-18 06:15:00|10593|10587|10594|10588|10597|10591|10588|10582|0
1605680400000|2020-11-18 06:20:00|10593|10587|10595|10589|10596|10590|10590|10584|0
1605680700000|2020-11-18 06:25:00|10594|10588|10591|10585|10595|10589|10585|10579|0
1605681000000|2020-11-18 06:30:00|10592|10586|10596|10590|10598|10592|10589|10583|0
1605681300000|2020-11-18 06:35:00|10597|10591|10597|10591|10603|10597|10594|10588|0
1605681600000|2020-11-18 06:40:00|10596|10590|10606|10600|10606|10600|10595|10589|0
1605681900000|2020-11-18 06:45:00|10605|10599|10607|10601|10610|10604|10603|10597|0
1605682200000|2020-11-18 06:50:00|10608|10602|10606|10600|10609|10603|10605|10599|0
1605682500000|2020-11-18 06:55:00|10607|10601|10602|10596|10608|10602|10600|10594|0
1605682800000|2020-11-18 07:00:00|10603|10597|10608|10602|10610|10604|10603|10597|0
1605683100000|2020-11-18 07:05:00|10607|10601|10613|10607|10613|10607|10607|10601|0
1605683400000|2020-11-18 07:10:00|10612|10606|10618|10612|10618|10612|10611|10605|0
1605683700000|2020-11-18 07:15:00|10617|10611|10623|10617|10625|10619|10615|10609|0
1605684000000|2020-11-18 07:20:00|10622|10616|10623|10617|10625|10619|10621|10615|0
1605684300000|2020-11-18 07:25:00|10622|10616|10611|10605|10623|10617|10610|10604|0
1605684600000|2020-11-18 07:30:00|10612|10606|10617|10611|10618|10612|10609|10603|0
1605684900000|2020-11-18 07:35:00|10616|10610|10628|10622|10630|10624|10616|10610|0
1605685200000|2020-11-18 07:40:00|10627|10621|10622|10616|10628|10622|10619|10613|0
1605685500000|2020-11-18 07:45:00|10623|10617|10625|10619|10627|10621|10620|10614|0
1605685800000|2020-11-18 07:50:00|10624|10618|10628|10622|10629|10623|10623|10617|0
1605686100000|2020-11-18 07:55:00|10629|10623|10630|10624|10635|10629|10626|10620|0
1605686400000|2020-11-18 08:00:00|10629|10623|10627|10621|10636|10630|10622|10616|0
1605686700000|2020-11-18 08:05:00|10626|10620|10632|10626|10638|10632|10621|10615|0
1605687000000|2020-11-18 08:10:00|10631|10625|10623|10617|10635|10629|10619|10613|0
1605687300000|2020-11-18 08:15:00|10624|10618|10628|10622|10630|10624|10621|10615|0
1605687600000|2020-11-18 08:20:00|10627|10621|10637|10631|10640|10634|10627|10621|0
1605687900000|2020-11-18 08:25:00|10636|10630|10653|10647|10653|10647|10636|10630|0
1605688200000|2020-11-18 08:30:00|10651.6|10628.2|10647.1|10623.7|10653.9|10630.5|10647.1|10623.7|0
1605688500000|2020-11-18 08:35:00|10645.6|10622.2|10649.7|10626.3|10653.3|10629.9|10645.6|10622.2|0
1605688800000|2020-11-18 08:40:00|10650|10626.6|10653.3|10629.9|10653.3|10629.9|10648.4|10625|0
1605689100000|2020-11-18 08:45:00|10653.8|10630.4|10651|10627.6|10657.2|10633.8|10648.9|10625.5|0
1605689400000|2020-11-18 08:50:00|10651.1|10627.7|10652.3|10628.9|10654.5|10631.1|10648.7|10625.3|0
1605689700000|2020-11-18 08:55:00|10652.5|10629.1|10645.9|10622.5|10655.1|10631.7|10645.9|10622.5|0
1605690000000|2020-11-18 09:00:00|10646.1|10622.7|10647.7|10624.3|10649.8|10626.4|10644.1|10620.7|0
1605690300000|2020-11-18 09:05:00|10647.5|10624.1|10647.9|10624.5|10652.3|10628.9|10647.1|10623.7|0
1605690600000|2020-11-18 09:10:00|10648|10624.6|10650.5|10627.1|10656.9|10633.5|10648|10624.6|0
1605690900000|2020-11-18 09:15:00|10650.7|10627.3|10644|10638|10650.7|10643|10633|10627|348
1605691200000|2020-11-18 09:20:00|10642|10636|10651|10645|10651|10645|10639|10633|169
1605691500000|2020-11-18 09:25:00|10652|10646|10650|10644|10653|10647|10650|10644|61
1605691800000|2020-11-18 09:30:00|10649|10643|10643|10637|10649|10643|10643|10637|142
1605692100000|2020-11-18 09:35:00|10642|10636|10641|10635|10645|10639|10639|10633|141
1605692400000|2020-11-18 09:40:00|10642|10636|10649|10643|10649|10643|10641|10635|85
1605692700000|2020-11-18 09:45:00|10648|10642|10646|10640|10654|10648|10646|10640|140
1605693000000|2020-11-18 09:50:00|10647|10641|10646|10640|10650|10644|10645|10639|87
1605693300000|2020-11-18 09:55:00|10648|10642|10650|10644|10650|10644|10647|10641|27
1605693600000|2020-11-18 10:00:00|10649|10643|10653|10647|10653.5|10647.5|10649|10643|26
1605693900000|2020-11-18 10:05:00|10652.5|10646.5|10653.5|10647.5|10654|10648|10651.5|10645.5|21
1605694200000|2020-11-18 10:10:00|10654|10648|10650.5|10644.5|10655.5|10649.5|10649.5|10643.5|132
1605694500000|2020-11-18 10:15:00|10650|10644|10643.5|10637.5|10652.5|10646.5|10643|10637|133
1605694800000|2020-11-18 10:20:00|10644|10638|10648|10642|10649|10643|10641.5|10635.5|141
1605695100000|2020-11-18 10:25:00|10648.5|10642.5|10648.5|10642.5|10649|10643|10645|10639|117
1605695400000|2020-11-18 10:30:00|10648|10642|10646.5|10640.5|10648|10642|10642|10636|68
1605695700000|2020-11-18 10:35:00|10646|10640|10650|10644|10650.5|10644.5|10645.5|10639.5|33
1605696000000|2020-11-18 10:40:00|10650.5|10644.5|10653|10647|10653.5|10647.5|10648|10642|71
1605696300000|2020-11-18 10:45:00|10653.5|10647.5|10657|10651|10657.5|10651.5|10652.5|10646.5|51
1605696600000|2020-11-18 10:50:00|10657.5|10651.5|10656|10650|10657.5|10651.5|10654.5|10648.5|26
1605696900000|2020-11-18 10:55:00|10655.5|10649.5|10657.5|10651.5|10657.5|10651.5|10651.5|10645.5|39
1605697200000|2020-11-18 11:00:00|10657|10651|10658.5|10652.5|10658.5|10652.5|10655.5|10649.5|165
1605697500000|2020-11-18 11:05:00|10658|10652|10665|10659|10667|10661|10656.5|10650.5|165
1605697800000|2020-11-18 11:10:00|10664.5|10658.5|10670.5|10664.5|10670.5|10664.5|10663.5|10657.5|174
1605698100000|2020-11-18 11:15:00|10670|10664|10667|10661|10672|10666|10665.5|10659.5|189
1605698400000|2020-11-18 11:20:00|10666.5|10660.5|10658.5|10652.5|10666.5|10660.5|10658|10652|69
1605698700000|2020-11-18 11:25:00|10658|10652|10656|10650|10658|10652|10654|10648|81
1605699000000|2020-11-18 11:30:00|10655.5|10649.5|10654|10648|10658.5|10652.5|10654|10648|21
1605699300000|2020-11-18 11:35:00|10654.5|10648.5|10650.5|10644.5|10655|10649|10650|10644|56
1605699600000|2020-11-18 11:40:00|10649|10643|10654|10648|10657|10651|10649|10643|56
1605699900000|2020-11-18 11:45:00|10653.5|10647.5|10664|10658|10666|10660|10653.5|10647.5|171
1605700200000|2020-11-18 11:50:00|10664.5|10658.5|10653|10647|10664.5|10658.5|10651.5|10645.5|255
1605700500000|2020-11-18 11:55:00|10652.5|10646.5|10655.5|10649.5|10656.5|10650.5|10650.5|10644.5|81
1605700800000|2020-11-18 12:00:00|10655|10649|10651|10645|10657.5|10651.5|10649.5|10643.5|114
1605701100000|2020-11-18 12:05:00|10651.5|10645.5|10655|10649|10656.5|10650.5|10650|10644|31
1605701400000|2020-11-18 12:10:00|10655.5|10649.5|10660.5|10654.5|10662|10656|10655.5|10649.5|48
1605701700000|2020-11-18 12:15:00|10661|10655|10660.5|10654.5|10662.5|10656.5|10658.5|10652.5|31
1605702000000|2020-11-18 12:20:00|10661|10655|10664.5|10658.5|10665.5|10659.5|10659|10653|36
1605702300000|2020-11-18 12:25:00|10665|10659|10667|10661|10668.5|10662.5|10664|10658|34
1605702600000|2020-11-18 12:30:00|10666.5|10660.5|10665.5|10659.5|10669|10663|10665|10659|40
1605702900000|2020-11-18 12:35:00|10665|10659|10668.5|10662.5|10670.5|10664.5|10663.5|10657.5|56
1605703200000|2020-11-18 12:40:00|10669|10663|10670.5|10664.5|10670.5|10664.5|10667.5|10661.5|29
1605703500000|2020-11-18 12:45:00|10670|10664|10668|10662|10670|10664|10666.5|10660.5|17
1605703800000|2020-11-18 12:50:00|10667.5|10661.5|10667|10661|10668.5|10662.5|10665.5|10659.5|51
1605704100000|2020-11-18 12:55:00|10666.5|10660.5|10669|10663|10670.5|10664.5|10666.5|10660.5|36
1605704400000|2020-11-18 13:00:00|10668.5|10662.5|10665.5|10659.5|10669.5|10663.5|10664|10658|61
1605704700000|2020-11-18 13:05:00|10665|10659|10664.5|10658.5|10665.5|10659.5|10662.5|10656.5|22
1605705000000|2020-11-18 13:10:00|10664|10658|10663|10657|10664|10658|10661|10655|38
1605705300000|2020-11-18 13:15:00|10662.5|10656.5|10664|10658|10665|10659|10661.5|10655.5|39
1605705600000|2020-11-18 13:20:00|10664.5|10658.5|10661|10655|10665|10659|10660|10654|20
1605705900000|2020-11-18 13:25:00|10661.5|10655.5|10662|10656|10663.5|10657.5|10661|10655|26
1605706200000|2020-11-18 13:30:00|10661.5|10655.5|10662|10656|10663.5|10657.5|10658|10652|41
1605706500000|2020-11-18 13:35:00|10662.5|10656.5|10657.5|10651.5|10663.5|10657.5|10657.5|10651.5|28
1605706800000|2020-11-18 13:40:00|10658|10652|10660|10654|10661|10655|10657.5|10651.5|37
1605707100000|2020-11-18 13:45:00|10660.5|10654.5|10665.5|10659.5|10666.5|10660.5|10657.5|10651.5|96
1605707400000|2020-11-18 13:50:00|10664.5|10658.5|10662|10656|10665.5|10659.5|10661.5|10655.5|37
1605707700000|2020-11-18 13:55:00|10661.5|10655.5|10659|10653|10661.5|10655.5|10657.5|10651.5|38
1605708000000|2020-11-18 14:00:00|10658.5|10652.5|10656.5|10650.5|10661.5|10655.5|10655.5|10649.5|29
1605708300000|2020-11-18 14:05:00|10657|10651|10655|10649|10658.5|10652.5|10653.5|10647.5|37
1605708600000|2020-11-18 14:10:00|10655.5|10649.5|10650.5|10644.5|10658|10652|10650.5|10644.5|84
1605708900000|2020-11-18 14:15:00|10650|10644|10643.5|10637.5|10650.5|10644.5|10642.5|10636.5|183
1605709200000|2020-11-18 14:20:00|10644|10638|10645.5|10639.5|10649|10643|10640.5|10634.5|255
1605709500000|2020-11-18 14:25:00|10646|10640|10643.5|10637.5|10650.5|10644.5|10643.5|10637.5|141
1605709800000|2020-11-18 14:30:00|10643|10637|10632.5|10626.5|10644.5|10638.5|10629.5|10623.5|561
1605710100000|2020-11-18 14:35:00|10632|10626|10627|10621|10636|10630|10625.5|10619.5|344
1605710400000|2020-11-18 14:40:00|10627.5|10621.5|10629.5|10623.5|10634.5|10628.5|10626|10620|432
1605710700000|2020-11-18 14:45:00|10628.5|10622.5|10625|10619|10633.5|10627.5|10625|10619|285
1605711000000|2020-11-18 14:50:00|10625.5|10619.5|10622.5|10616.5|10626.5|10620.5|10617.5|10611.5|363
1605711300000|2020-11-18 14:55:00|10623|10617|10625|10619|10625|10619|10617|10611|203
1605711600000|2020-11-18 15:00:00|10624.5|10618.5|10629|10623|10630.5|10624.5|10621.5|10615.5|135
1605711900000|2020-11-18 15:05:00|10629.5|10623.5|10629.5|10623.5|10631|10625|10626.5|10620.5|120
1605712200000|2020-11-18 15:10:00|10630|10624|10631.5|10625.5|10635|10629|10627|10621|297
1605712500000|2020-11-18 15:15:00|10631|10625|10619.5|10613.5|10632|10626|10619|10613|284
1605712800000|2020-11-18 15:20:00|10620|10614|10623|10617|10628|10622|10620|10614|374
1605713100000|2020-11-18 15:25:00|10623.5|10617.5|10629|10623|10629.5|10623.5|10621.5|10615.5|136
1605713400000|2020-11-18 15:30:00|10628.5|10622.5|10618|10612|10629.5|10623.5|10616.5|10610.5|277
1605713700000|2020-11-18 15:35:00|10617.5|10611.5|10620.5|10614.5|10620.5|10614.5|10613.5|10607.5|199
1605714000000|2020-11-18 15:40:00|10620|10614|10623.5|10617.5|10624.5|10618.5|10619.5|10613.5|92
1605714300000|2020-11-18 15:45:00|10623|10617|10627.5|10621.5|10629|10623|10622.5|10616.5|125
1605714600000|2020-11-18 15:50:00|10628|10622|10629.5|10623.5|10630.5|10624.5|10627|10621|21
1605714900000|2020-11-18 15:55:00|10630|10624|10629|10623|10631|10625|10626.5|10620.5|43
1605715200000|2020-11-18 16:00:00|10631|10625|10628|10622|10633|10627|10627|10621|85
1605715500000|2020-11-18 16:05:00|10627|10621|10620|10614|10630|10624|10620|10614|87
1605715800000|2020-11-18 16:10:00|10619|10613|10618|10612|10620|10614|10616|10610|252
1605716100000|2020-11-18 16:15:00|10619|10613|10619|10613|10622|10616|10615|10609|265
1605716400000|2020-11-18 16:20:00|10618|10612|10622|10616|10622|10616|10613|10607|184
1605716700000|2020-11-18 16:25:00|10623|10617|10618|10612|10626|10620|10616|10610|285
1605717000000|2020-11-18 16:30:00|10619|10613|10620|10614|10621|10615|10616|10610|134
1605717300000|2020-11-18 16:35:00|10621|10615|10626|10620|10627|10621|10620|10614|299
1605717600000|2020-11-18 16:40:00|10627|10621|10627|10621|10628|10622|10625|10619|174
1605717900000|2020-11-18 16:45:00|10629|10623|10629|10623|10631|10625|10627|10621|70
1605718200000|2020-11-18 16:50:00|10630|10624|10629|10623|10631|10625|10628|10622|78
1605718500000|2020-11-18 16:55:00|10631|10625|10632|10626|10633|10627|10630|10624|77
1605718800000|2020-11-18 17:00:00|10631|10625|10636|10630|10637|10631|10631|10625|74
1605719100000|2020-11-18 17:05:00|10637|10631|10637|10631|10638|10632|10636|10630|108
1605719400000|2020-11-18 17:10:00|10638|10632|10639|10633|10639|10633|10636|10630|97
1605719700000|2020-11-18 17:15:00|10638|10632|10634|10628|10638|10632|10634|10628|124
1605720000000|2020-11-18 17:20:00|10635|10629|10635|10629|10638|10632|10635|10629|25
1605720300000|2020-11-18 17:25:00|10634|10628|10633|10627|10634|10628|10633|10627|17
1605720600000|2020-11-18 17:30:00|10635|10629|10637|10631|10637|10631|10634|10628|42
1605720900000|2020-11-18 17:35:00|10638|10632|10639|10633|10640|10634|10637|10631|84
1605721200000|2020-11-18 17:40:00|10640|10634|10639|10633|10640|10634|10638|10632|50
1605721500000|2020-11-18 17:45:00|10638|10632|10637|10631|10638|10632|10636|10630|61
1605721800000|2020-11-18 17:50:00|10638|10632|10632|10626|10639|10633|10631|10625|132
1605722100000|2020-11-18 17:55:00|10631|10625|10631|10625|10631|10625|10630|10624|26
1605722400000|2020-11-18 18:00:00|10630|10624|10634|10628|10634|10628|10630|10624|39
1605722700000|2020-11-18 18:05:00|10635|10629|10636|10630|10636|10630|10635|10629|8
1605723000000|2020-11-18 18:10:00|10638|10632|10635|10629|10639|10633|10635|10629|48
1605723300000|2020-11-18 18:15:00|10636|10630|10638|10632|10639|10633|10636|10630|43
1605723600000|2020-11-18 18:20:00|10637|10631|10637|10631|10637|10631|10635|10629|28
1605723900000|2020-11-18 18:25:00|10636|10630|10625|10619|10636|10630|10625|10619|94
1605724200000|2020-11-18 18:30:00|10626|10620|10627|10621|10627|10621|10623|10617|70
1605724500000|2020-11-18 18:35:00|10628|10622|10630|10624|10631|10625|10628|10622|30
1605724800000|2020-11-18 18:40:00|10631|10625|10629|10623|10631|10625|10628|10622|74
1605725100000|2020-11-18 18:45:00|10628|10622|10627|10621|10628|10622|10624|10618|109
1605725400000|2020-11-18 18:50:00|10626|10620|10631|10625|10632|10626|10623|10617|150
1605725700000|2020-11-18 18:55:00|10632|10626|10631.9|10608.5|10633|10627|10626|10608.5|101
1605726000000|2020-11-18 19:00:00|10631.8|10608.4|10637.1|10613.7|10639.2|10615.8|10630.7|10607.3|0
1605726300000|2020-11-18 19:05:00|10637.2|10613.8|10635.1|10611.7|10638.3|10614.9|10635.1|10611.7|0
1605726600000|2020-11-18 19:10:00|10635|10611.6|10631.4|10608|10635.2|10611.8|10629.9|10606.5|0
1605726900000|2020-11-18 19:15:00|10631.1|10607.7|10623.8|10600.4|10631.6|10608.2|10623.8|10600.4|0
1605727200000|2020-11-18 19:20:00|10623.9|10600.5|10616.8|10593.4|10627.4|10604|10615.9|10592.5|0
1605727500000|2020-11-18 19:25:00|10616.9|10593.5|10624.4|10601|10624.6|10601.2|10613.7|10590.3|0
1605727800000|2020-11-18 19:30:00|10624.5|10601.1|10625.7|10602.3|10626.2|10602.8|10620.6|10597.2|0
1605728100000|2020-11-18 19:35:00|10625.6|10602.2|10624.5|10601.1|10625.9|10602.5|10622|10598.6|0
1605728400000|2020-11-18 19:40:00|10624.6|10601.2|10630.7|10607.3|10631.4|10608|10624.3|10600.9|0
1605728700000|2020-11-18 19:45:00|10630.6|10607.2|10628.7|10605.3|10632.8|10609.4|10628.6|10605.2|0
1605729000000|2020-11-18 19:50:00|10628.8|10605.4|10633.2|10609.8|10633.3|10609.9|10628.7|10605.3|0
1605729300000|2020-11-18 19:55:00|10633.1|10609.7|10627.9|10604.5|10634.9|10611.5|10627.8|10604.4|0
1605729600000|2020-11-18 20:00:00|10628|10604.6|10616.5|10593.1|10628.8|10605.4|10614.5|10591.1|0
1605729900000|2020-11-18 20:05:00|10616.4|10593|10617.1|10593.7|10617.4|10594|10607.4|10584|0
1605730200000|2020-11-18 20:10:00|10617|10593.6|10613.7|10590.3|10621.3|10597.9|10612.1|10588.7|0
1605730500000|2020-11-18 20:15:00|10613.6|10590.2|10612.2|10588.8|10616.4|10593|10610.3|10586.9|0
1605730800000|2020-11-18 20:20:00|10612.1|10588.7|10615.6|10592.2|10617.9|10594.5|10608.9|10585.5|0
1605731100000|2020-11-18 20:25:00|10615.5|10592.1|10605.6|10582.2|10615.8|10592.4|10605.6|10582.2|0
1605731400000|2020-11-18 20:30:00|10605.5|10582.1|10602.5|10579.1|10608.5|10585.1|10598.6|10575.2|0
1605731700000|2020-11-18 20:35:00|10602.4|10579|10588|10564.6|10602.7|10579.3|10587.4|10564|0
1605732000000|2020-11-18 20:40:00|10588.1|10564.7|10584.3|10560.9|10588.9|10565.5|10581.9|10558.5|0
1605732300000|2020-11-18 20:45:00|10584.2|10560.8|10582.5|10559.1|10589.4|10566|10577.7|10554.3|0
1605732600000|2020-11-18 20:50:00|10581.9|10558.5|10576.6|10553.2|10585.8|10562.4|10573|10549.6|0
1605732900000|2020-11-18 20:55:00|10576.5|10553.1|10551.1|10527.7|10578.2|10554.8|10550.6|10527.2|0
1605733200000|2020-11-18 21:00:00|10550.6|10527.2|10556.3|10532.9|10561|10537.6|10549|10525.6|0
1605733500000|2020-11-18 21:05:00|10556.8|10533.4|10550.6|10527.2|10557.8|10534.4|10542.8|10519.4|0
1605733800000|2020-11-18 21:10:00|10551.1|10527.7|10548.3|10524.9|10552.7|10529.3|10544.4|10521|0
1605734100000|2020-11-18 21:15:00|10548|10524.6|10548.2|10524.8|10548.5|10525.1|10546.8|10523.4|0
1605734400000|2020-11-18 21:20:00|10548.3|10524.9|10551.8|10528.4|10552.8|10529.4|10548|10524.6|0
1605734700000|2020-11-18 21:25:00|10552.3|10528.9|10551.5|10528.1|10553.2|10529.8|10550.4|10527|0
1605735000000|2020-11-18 21:30:00|10547.7|10524.3|10540.5|10517.1|10551.4|10528|10536.9|10513.5|0
1605735300000|2020-11-18 21:35:00|10541|10517.6|10546.7|10523.3|10550.3|10526.9|10538.4|10515|0
1605735600000|2020-11-18 21:40:00|10547.2|10523.8|10544.6|10521.2|10547.7|10524.3|10543.1|10519.7|0
1605735900000|2020-11-18 21:45:00|10544.1|10520.7|10542.6|10519.2|10546.7|10523.3|10541.5|10518.1|0
1605736200000|2020-11-18 21:50:00|10543.1|10519.7|10544.6|10521.2|10547.2|10523.8|10543.1|10519.7|0
1605736500000|2020-11-18 21:55:00|10545.2|10521.8|10542.2|10518.8|10545.7|10522.3|10542|10518.6|0
1605736800000|2020-11-18 22:00:00|10542.3|10518.9|10542.2|10518.8|10543.1|10519.7|10541.9|10518.5|0
1605737100000|2020-11-18 22:05:00|10542.3|10518.9|10542.7|10519.3|10542.9|10519.5|10541.8|10518.4|0
1605737400000|2020-11-18 22:10:00|10542.9|10519.5|10543.4|10520|10543.6|10520.2|10542.9|10519.5|0
1605737700000|2020-11-18 22:15:00|10543.8|10520.4|10543.6|10520.2|10544.7|10521.3|10542.9|10519.5|0
1605738000000|2020-11-18 22:20:00|10543.9|10520.5|10543.4|10520|10544.3|10520.9|10542.9|10519.5|0
1605738300000|2020-11-18 22:25:00|10543.5|10520.1|10542.8|10519.4|10543.6|10520.2|10542.2|10518.8|0
1605738600000|2020-11-18 22:30:00|10542.9|10519.5|10543.4|10520|10543.4|10520|10542.5|10519.1|0
1605738900000|2020-11-18 22:35:00|10543.1|10519.7|10543.6|10520.2|10544|10520.6|10543.1|10519.7|0
1605739200000|2020-11-18 22:40:00|10543.5|10520.1|10542.5|10519.1|10543.6|10520.2|10542.3|10518.9|0
1605739500000|2020-11-18 22:45:00|10542.3|10518.9|10542.3|10518.9|10542.8|10519.4|10542.2|10518.8|0
1605739800000|2020-11-18 22:50:00|10542.5|10519.1|10544|10520.6|10544.9|10521.5|10542.5|10519.1|0
1605740100000|2020-11-18 22:55:00|10544.5|10521.1|10545.8|10522.4|10545.9|10522.5|10544.5|10521.1|0
1605740400000|2020-11-18 23:00:00|10547.9|10524.5|10553.9|10530.5|10555.9|10532.5|10547.4|10524|0
1605740700000|2020-11-18 23:05:00|10554.9|10531.5|10556.5|10533.1|10556.5|10533.1|10553.9|10530.5|0
1605741000000|2020-11-18 23:10:00|10557|10533.6|10555.4|10532|10558.5|10535.1|10554.9|10531.5|0
1605741300000|2020-11-18 23:15:00|10555.2|10531.8|10555.2|10531.8|10558|10534.6|10554.9|10531.5|0
1605741600000|2020-11-18 23:20:00|10555.4|10532|10554.6|10531.2|10557|10533.6|10551.8|10528.4|0
1605741900000|2020-11-18 23:25:00|10554.9|10531.5|10554.6|10531.2|10554.9|10531.5|10553.4|10530|0
1605742200000|2020-11-18 23:30:00|10555.4|10532|10559.5|10536.1|10562.6|10539.2|10555.4|10532|0
1605742500000|2020-11-18 23:35:00|10560|10536.6|10561|10537.6|10562.3|10538.9|10556.9|10533.5|0
1605742800000|2020-11-18 23:40:00|10560.8|10537.4|10559.5|10536.1|10561.3|10537.9|10559.2|10535.8|0
1605743100000|2020-11-18 23:45:00|10559.7|10536.3|10559.7|10536.3|10560.3|10536.9|10556.6|10533.2|0
1605743400000|2020-11-18 23:50:00|10559.5|10536.1|10560.8|10537.4|10560.8|10537.4|10558.2|10534.8|0
1605743700000|2020-11-18 23:55:00|10560.5|10537.1|10552.5|10529.1|10561.8|10538.4|10550.9|10527.5|0
1605744000000|2020-11-19 00:00:00|10552|10528.6|10556.1|10532.7|10558.2|10534.8|10548.1|10524.7|0
1605744300000|2020-11-19 00:05:00|10555.6|10532.2|10548.3|10524.9|10555.6|10532.2|10547.3|10523.9|0
1605744600000|2020-11-19 00:10:00|10548.6|10525.2|10548.3|10524.9|10549.4|10526|10544.4|10521|0
1605744900000|2020-11-19 00:15:00|10548.6|10525.2|10555.5|10532.1|10555.8|10532.4|10548.1|10524.7|0
1605745200000|2020-11-19 00:20:00|10555.4|10532|10550.1|10526.7|10555.8|10532.4|10549.9|10526.5|0
1605745500000|2020-11-19 00:25:00|10549.9|10526.5|10538.7|10515.3|10550.1|10526.7|10536.5|10513.1|0
1605745800000|2020-11-19 00:30:00|10538.5|10515.1|10543.1|10519.7|10545.5|10522.1|10538.5|10515.1|0
1605746100000|2020-11-19 00:35:00|10542.9|10519.5|10548.7|10525.3|10548.7|10525.3|10542.9|10519.5|0
1605746400000|2020-11-19 00:40:00|10549|10525.6|10545.1|10521.7|10549.9|10526.5|10544.9|10521.5|0
1605746700000|2020-11-19 00:45:00|10544.9|10521.5|10550|10526.6|10553.8|10530.4|10544.9|10521.5|0
1605747000000|2020-11-19 00:50:00|10550.3|10526.9|10549.2|10525.8|10550.6|10527.2|10547.7|10524.3|0
1605747300000|2020-11-19 00:55:00|10548.5|10525.1|10541.8|10518.4|10548.5|10525.1|10538.4|10515|0
1605747600000|2020-11-19 01:00:00|10542|10518.6|10545.5|10522.1|10546.9|10523.5|10539.7|10516.3|0
1605747900000|2020-11-19 01:05:00|10545.6|10522.2|10548.3|10524.9|10549.2|10525.8|10543.8|10520.4|0
1605748200000|2020-11-19 01:10:00|10548.4|10525|10553.3|10529.9|10559|10535.6|10546.4|10523|0
1605748500000|2020-11-19 01:15:00|10553.2|10529.8|10585|10579|10587|10581|10553.2|10529.8|1731
1605748800000|2020-11-19 01:20:00|10584|10578|10586|10580|10588|10582|10574|10568|853
1605749100000|2020-11-19 01:25:00|10587|10581|10579|10573|10588|10582|10576|10570|579
1605749400000|2020-11-19 01:30:00|10578|10572|10549|10543|10584|10578|10538|10532|3952
1605749700000|2020-11-19 01:35:00|10547|10541|10544|10538|10553|10547|10531|10525|1742
1605750000000|2020-11-19 01:40:00|10545|10539|10523|10517|10559|10553|10520|10514|1823
1605750300000|2020-11-19 01:45:00|10524|10518|10537|10531|10546|10540|10521|10515|1370
1605750600000|2020-11-19 01:50:00|10538|10532|10566|10560|10574|10568|10534|10528|1518
1605750900000|2020-11-19 01:55:00|10565|10559|10552|10546|10576|10570|10548|10542|940
1605751200000|2020-11-19 02:00:00|10551|10545|10553|10547|10567|10561|10549|10543|779
1605751500000|2020-11-19 02:05:00|10554|10548|10557|10551|10567|10561|10549|10543|814
1605751800000|2020-11-19 02:10:00|10558|10552|10543|10537|10564|10558|10541|10535|848
1605752100000|2020-11-19 02:15:00|10544|10538|10546|10540|10551|10545|10534|10528|718
1605752400000|2020-11-19 02:20:00|10547|10541|10541|10535|10556|10550|10535|10529|473
1605752700000|2020-11-19 02:25:00|10542|10536|10541|10535|10547|10541|10536|10530|558
1605753000000|2020-11-19 02:30:00|10540|10534|10561|10555|10562|10556|10531|10525|820
1605753300000|2020-11-19 02:35:00|10562|10556|10565|10559|10568|10562|10559|10553|719
1605753600000|2020-11-19 02:40:00|10566|10560|10569|10563|10576|10570|10565|10559|585
1605753900000|2020-11-19 02:45:00|10570|10564|10573|10567|10579|10573|10566|10560|452
1605754200000|2020-11-19 02:50:00|10574|10568|10570|10564|10582|10576|10569|10563|537
1605754500000|2020-11-19 02:55:00|10569|10563|10542|10536|10573|10567|10535|10529|1102
1605754800000|2020-11-19 03:00:00|10541|10535|10556|10550|10557|10551|10541|10535|494
1605755100000|2020-11-19 03:05:00|10555|10549|10549|10543|10560|10554|10547|10541|403
1605755400000|2020-11-19 03:10:00|10548|10542|10536|10530|10552|10546|10535|10529|554
1605755700000|2020-11-19 03:15:00|10535|10529|10543|10537|10544|10538|10534|10528|366
1605756000000|2020-11-19 03:20:00|10542|10536|10543|10537|10550|10544|10541|10535|410
1605756300000|2020-11-19 03:25:00|10542|10536|10556|10550|10557|10551|10542|10536|383
1605756600000|2020-11-19 03:30:00|10555|10549|10548|10542|10561|10555|10548|10542|428
1605756900000|2020-11-19 03:35:00|10549|10543|10546|10540|10554|10548|10545|10539|399
1605757200000|2020-11-19 03:40:00|10547|10541|10552|10546|10552|10546|10542|10536|266
1605757500000|2020-11-19 03:45:00|10551|10545|10554|10548|10558|10552|10551|10545|254
1605757800000|2020-11-19 03:50:00|10555|10549|10561|10555|10563|10557|10555|10549|299
1605758100000|2020-11-19 03:55:00|10560|10554|10561|10555|10564|10558|10557|10551|254
1605758400000|2020-11-19 04:00:00|10568|10544.6|10567.4|10544|10570|10546.6|10567.2|10543.8|0
1605758700000|2020-11-19 04:05:00|10567.6|10544.2|10571.1|10547.7|10573.1|10549.7|10567.4|10544|0
1605759000000|2020-11-19 04:10:00|10570.9|10547.5|10572.6|10549.2|10572.8|10549.4|10570.5|10547.1|0
1605759300000|2020-11-19 04:15:00|10572.8|10549.4|10573.4|10550|10574|10550.6|10571.3|10547.9|0
1605759600000|2020-11-19 04:20:00|10572.6|10549.2|10573.6|10550.2|10573.6|10550.2|10571.3|10547.9|0
1605759900000|2020-11-19 04:25:00|10573.8|10550.4|10573.3|10549.9|10575.4|10552|10573.1|10549.7|0
1605760200000|2020-11-19 04:30:00|10573.4|10550|10571|10547.6|10574.1|10550.7|10569.2|10545.8|0
1605760500000|2020-11-19 04:35:00|10570.8|10547.4|10571|10547.6|10571.5|10548.1|10569.1|10545.7|0
1605760800000|2020-11-19 04:40:00|10570.9|10547.5|10574.1|10550.7|10574.1|10550.7|10570.9|10547.5|0
1605761100000|2020-11-19 04:45:00|10574.4|10551|10575.8|10552.4|10575.9|10552.5|10573.6|10550.2|0
1605761400000|2020-11-19 04:50:00|10575.6|10552.2|10573.6|10550.2|10575.6|10552.2|10573.3|10549.9|0
1605761700000|2020-11-19 04:55:00|10573.8|10550.4|10573.8|10550.4|10574.1|10550.7|10573.1|10549.7|0
1605762000000|2020-11-19 05:00:00|10560|10554|10561|10555|10565|10559|10555|10549|732
1605762300000|2020-11-19 05:05:00|10562|10556|10553|10547|10564|10558|10551|10545|468
1605762600000|2020-11-19 05:10:00|10554|10548|10551|10545|10558|10552|10550|10544|282
1605762900000|2020-11-19 05:15:00|10552|10546|10548|10542|10554|10548|10542|10536|546
1605763200000|2020-11-19 05:20:00|10547|10541|10542|10536|10548|10542|10540|10534|829
1605763500000|2020-11-19 05:25:00|10543|10537|10551|10545|10551|10545|10541|10535|327
1605763800000|2020-11-19 05:30:00|10552|10546|10559|10553|10560|10554|10550|10544|532
1605764100000|2020-11-19 05:35:00|10560|10554|10573|10567|10573|10567|10560|10554|523
1605764400000|2020-11-19 05:40:00|10572|10566|10573|10567|10578|10572|10568|10562|475
1605764700000|2020-11-19 05:45:00|10575|10569|10568|10562|10579|10573|10568|10562|334
1605765000000|2020-11-19 05:50:00|10567|10561|10573|10567|10576|10570|10565|10559|727
1605765300000|2020-11-19 05:55:00|10572|10566|10573|10567|10574|10568|10565|10559|419
1605765600000|2020-11-19 06:00:00|10574|10568|10574|10568|10585|10579|10570|10564|560
1605765900000|2020-11-19 06:05:00|10573|10567|10562|10556|10575|10569|10562|10556|292
1605766200000|2020-11-19 06:10:00|10561|10555|10561|10555|10562|10556|10553|10547|391
1605766500000|2020-11-19 06:15:00|10559|10553|10572|10566|10573|10567|10556|10550|437
1605766800000|2020-11-19 06:20:00|10571|10565|10565|10559|10575|10569|10563|10557|457
1605767100000|2020-11-19 06:25:00|10566|10560|10578|10572|10578|10572|10564|10558|553
1605767400000|2020-11-19 06:30:00|10579|10573|10576|10570|10579|10573|10573|10567|395
1605767700000|2020-11-19 06:35:00|10577|10571|10581|10575|10581|10575|10572|10566|330
1605768000000|2020-11-19 06:40:00|10582|10576|10577|10571|10586|10580|10577|10571|461
1605768300000|2020-11-19 06:45:00|10576|10570|10567|10561|10577|10571|10566|10560|500
1605768600000|2020-11-19 06:50:00|10568|10562|10567|10561|10570|10564|10564|10558|263
1605768900000|2020-11-19 06:55:00|10568|10562|10568|10562|10571|10565|10565|10559|430
1605769200000|2020-11-19 07:00:00|10569|10563|10562|10556|10569|10563|10560|10554|474
1605769500000|2020-11-19 07:05:00|10563|10557|10564|10558|10567|10561|10561|10555|305
1605769800000|2020-11-19 07:10:00|10563|10557|10565|10559|10566|10560|10560|10554|311
1605770100000|2020-11-19 07:15:00|10566|10560|10572|10566|10576|10570|10566|10560|1488
1605770400000|2020-11-19 07:20:00|10571|10565|10560|10554|10572|10566|10560|10554|297
1605770700000|2020-11-19 07:25:00|10561|10555|10557|10551|10566|10560|10557|10551|562
1605771000000|2020-11-19 07:30:00|10558|10552|10565|10559|10566|10560|10558|10552|594
1605771300000|2020-11-19 07:35:00|10566|10560|10561|10555|10567|10561|10560|10554|403
1605771600000|2020-11-19 07:40:00|10562|10556|10565|10559|10568|10562|10560|10554|333
1605771900000|2020-11-19 07:45:00|10564|10558|10564|10558|10565|10559|10560|10554|413
1605772200000|2020-11-19 07:50:00|10565|10559|10566|10560|10568|10562|10560|10554|684
1605772500000|2020-11-19 07:55:00|10565|10559|10561|10555|10568|10562|10560|10554|1346
1605772800000|2020-11-19 08:00:00|10562|10556|10561|10555|10563|10557|10553|10547|1082
1605773100000|2020-11-19 08:05:00|10560|10554|10561|10555|10564|10558|10550|10544|1944
1605773400000|2020-11-19 08:10:00|10562|10556|10552|10546|10563|10557|10548|10542|1303
1605773700000|2020-11-19 08:15:00|10554|10548|10546|10540|10555|10549|10543|10537|998
1605774000000|2020-11-19 08:20:00|10545|10539|10553|10547|10554|10548|10544|10538|833
1605774300000|2020-11-19 08:25:00|10552|10546|10547|10541|10555|10549|10546|10540|932
1605774600000|2020-11-19 08:30:00|10555.4|10532|10551.4|10528|10555.4|10532|10546.8|10523.4|0
1605774900000|2020-11-19 08:35:00|10551.6|10528.2|10549.8|10526.4|10551.6|10528.2|10547.8|10524.4|0
1605775200000|2020-11-19 08:40:00|10551.4|10528|10544.2|10520.8|10551.6|10528.2|10544|10520.6|0
1605775500000|2020-11-19 08:45:00|10544|10520.6|10524.6|10501.2|10544|10520.6|10522.5|10499.1|0
1605775800000|2020-11-19 08:50:00|10524.4|10501|10516.9|10493.5|10527.1|10503.7|10508.8|10485.4|0
1605776100000|2020-11-19 08:55:00|10517|10493.6|10513.3|10489.9|10525.1|10501.7|10512.8|10489.4|0
1605776400000|2020-11-19 09:00:00|10513.1|10489.7|10508.5|10485.1|10519.2|10495.8|10508.5|10485.1|0
1605776700000|2020-11-19 09:05:00|10508.2|10484.8|10518.4|10495|10518.7|10495.3|10501.8|10478.4|0
1605777000000|2020-11-19 09:10:00|10518.9|10495.5|10517.4|10494|10524.2|10500.8|10516.9|10493.5|0
1605777300000|2020-11-19 09:15:00|10542|10536|10516|10510|10542|10536|10509|10503|547
1605777600000|2020-11-19 09:20:00|10515|10509|10518|10512|10519|10513|10509|10503|190
1605777900000|2020-11-19 09:25:00|10517|10511|10523|10517|10523|10517|10514|10508|91
1605778200000|2020-11-19 09:30:00|10524|10518|10525|10519|10525|10519|10521|10515|135
1605778500000|2020-11-19 09:35:00|10524|10518|10518|10512|10524|10518|10518|10512|79
1605778800000|2020-11-19 09:40:00|10517|10511|10521|10515|10522|10516|10516|10510|82
1605779100000|2020-11-19 09:45:00|10522|10516|10526|10520|10526|10520|10522|10516|71
1605779400000|2020-11-19 09:50:00|10525|10519|10522|10516|10529|10523|10521|10515|117
1605779700000|2020-11-19 09:55:00|10519|10513|10518|10512|10523|10517|10518|10512|109
1605780000000|2020-11-19 10:00:00|10517.5|10511.5|10518|10512|10518.5|10512.5|10515.5|10509.5|134
1605780300000|2020-11-19 10:05:00|10517.5|10511.5|10512|10506|10520.5|10514.5|10512|10506|140
1605780600000|2020-11-19 10:10:00|10512.5|10506.5|10505.5|10499.5|10512.5|10506.5|10498.5|10492.5|221
1605780900000|2020-11-19 10:15:00|10504.5|10498.5|10510.5|10504.5|10511.5|10505.5|10503.5|10497.5|85
1605781200000|2020-11-19 10:20:00|10510|10504|10513|10507|10513|10507|10505.5|10499.5|83
1605781500000|2020-11-19 10:25:00|10512.5|10506.5|10518|10512|10518.5|10512.5|10512.5|10506.5|83
1605781800000|2020-11-19 10:30:00|10518.5|10512.5|10519|10513|10521.5|10515.5|10517|10511|23
1605782100000|2020-11-19 10:35:00|10518.5|10512.5|10517.5|10511.5|10519.5|10513.5|10516.5|10510.5|11
1605782400000|2020-11-19 10:40:00|10518|10512|10513.5|10507.5|10518|10512|10513.5|10507.5|32
1605782700000|2020-11-19 10:45:00|10514|10508|10516.5|10510.5|10517|10511|10514|10508|43
1605783000000|2020-11-19 10:50:00|10517.5|10511.5|10521|10515|10523.5|10517.5|10517|10511|65
1605783300000|2020-11-19 10:55:00|10520.5|10514.5|10521.5|10515.5|10522.5|10516.5|10519.5|10513.5|14
1605783600000|2020-11-19 11:00:00|10521|10515|10524|10518|10527.5|10521.5|10520.5|10514.5|36
1605783900000|2020-11-19 11:05:00|10523.5|10517.5|10525.5|10519.5|10527.5|10521.5|10520.5|10514.5|100
1605784200000|2020-11-19 11:10:00|10526|10520|10524.5|10518.5|10530.5|10524.5|10524.5|10518.5|86
1605784500000|2020-11-19 11:15:00|10526|10520|10523|10517|10526|10520|10522|10516|43
1605784800000|2020-11-19 11:20:00|10522.5|10516.5|10523.5|10517.5|10523.5|10517.5|10521.5|10515.5|28
1605785100000|2020-11-19 11:25:00|10524|10518|10526.5|10520.5|10527|10521|10523.5|10517.5|25
1605785400000|2020-11-19 11:30:00|10527|10521|10525|10519|10527.5|10521.5|10524.5|10518.5|16
1605785700000|2020-11-19 11:35:00|10525.5|10519.5|10527.5|10521.5|10529.5|10523.5|10523.5|10517.5|62
1605786000000|2020-11-19 11:40:00|10528|10522|10532.5|10526.5|10535.5|10529.5|10527.5|10521.5|158
1605786300000|2020-11-19 11:45:00|10533|10527|10536.5|10530.5|10540.5|10534.5|10533|10527|94
1605786600000|2020-11-19 11:50:00|10536|10530|10535|10529|10536.5|10530.5|10532.5|10526.5|35
1605786900000|2020-11-19 11:55:00|10535.5|10529.5|10536.5|10530.5|10537|10531|10533.5|10527.5|18
1605787200000|2020-11-19 12:00:00|10537|10531|10542.5|10536.5|10543.5|10537.5|10537|10531|109
1605787500000|2020-11-19 12:05:00|10543|10537|10538|10532|10543.5|10537.5|10532.5|10526.5|198
1605787800000|2020-11-19 12:10:00|10538.5|10532.5|10537|10531|10541|10535|10537|10531|27
1605788100000|2020-11-19 12:15:00|10537.5|10531.5|10540|10534|10540.5|10534.5|10536.5|10530.5|43
1605788400000|2020-11-19 12:20:00|10540.5|10534.5|10540.5|10534.5|10545|10539|10540.5|10534.5|37
1605788700000|2020-11-19 12:25:00|10541|10535|10538.5|10532.5|10542.5|10536.5|10537.5|10531.5|121
1605789000000|2020-11-19 12:30:00|10539|10533|10542|10536|10544|10538|10538|10532|26
1605789300000|2020-11-19 12:35:00|10541.5|10535.5|10542|10536|10542.5|10536.5|10540.5|10534.5|18
1605789600000|2020-11-19 12:40:00|10541.5|10535.5|10543.5|10537.5|10548.5|10542.5|10541.5|10535.5|152
1605789900000|2020-11-19 12:45:00|10544|10538|10545.5|10539.5|10545.5|10539.5|10542.5|10536.5|41
1605790200000|2020-11-19 12:50:00|10545|10539|10545.5|10539.5|10545.5|10539.5|10544|10538|30
1605790500000|2020-11-19 12:55:00|10545|10539|10543|10537|10546|10540|10542.5|10536.5|15
1605790800000|2020-11-19 13:00:00|10543.5|10537.5|10545|10539|10546.5|10540.5|10540.5|10534.5|123
1605791100000|2020-11-19 13:05:00|10545.5|10539.5|10548.5|10542.5|10548.5|10542.5|10545|10539|55
1605791400000|2020-11-19 13:10:00|10548|10542|10548|10542|10551.5|10545.5|10548|10542|79
1605791700000|2020-11-19 13:15:00|10548.5|10542.5|10549|10543|10549.5|10543.5|10547|10541|28
1605792000000|2020-11-19 13:20:00|10548.5|10542.5|10548|10542|10549.5|10543.5|10546.5|10540.5|15
1605792300000|2020-11-19 13:25:00|10548.5|10542.5|10547.5|10541.5|10550|10544|10547|10541|67
1605792600000|2020-11-19 13:30:00|10547|10541|10541.5|10535.5|10547.5|10541.5|10539|10533|89
1605792900000|2020-11-19 13:35:00|10541|10535|10540|10534|10541.5|10535.5|10534.5|10528.5|43
1605793200000|2020-11-19 13:40:00|10539.5|10533.5|10539|10533|10541|10535|10537.5|10531.5|12
1605793500000|2020-11-19 13:45:00|10538|10532|10541.5|10535.5|10542|10536|10536.5|10530.5|22
1605793800000|2020-11-19 13:50:00|10541|10535|10542|10536|10543|10537|10539.5|10533.5|27
1605794100000|2020-11-19 13:55:00|10541.5|10535.5|10542.5|10536.5|10543|10537|10541|10535|11
1605794400000|2020-11-19 14:00:00|10543|10537|10540.5|10534.5|10543|10537|10538.5|10532.5|13
1605794700000|2020-11-19 14:05:00|10540|10534|10546|10540|10546|10540|10540|10534|49
1605795000000|2020-11-19 14:10:00|10545.5|10539.5|10547.5|10541.5|10548.5|10542.5|10544.5|10538.5|69
1605795300000|2020-11-19 14:15:00|10548|10542|10545|10539|10549.5|10543.5|10545|10539|283
1605795600000|2020-11-19 14:20:00|10544.5|10538.5|10543.5|10537.5|10546.5|10540.5|10543|10537|31
1605795900000|2020-11-19 14:25:00|10544|10538|10545.5|10539.5|10547.5|10541.5|10544|10538|57
1605796200000|2020-11-19 14:30:00|10547|10541|10552|10546|10553.5|10547.5|10539|10533|414
1605796500000|2020-11-19 14:35:00|10551.5|10545.5|10556.5|10550.5|10558.5|10552.5|10551|10545|278
1605796800000|2020-11-19 14:40:00|10556|10550|10560.5|10554.5|10560.5|10554.5|10552|10546|76
1605797100000|2020-11-19 14:45:00|10561|10555|10562.5|10556.5|10563.5|10557.5|10558.5|10552.5|237
1605797400000|2020-11-19 14:50:00|10563|10557|10562|10556|10564|10558|10558.5|10552.5|188
1605797700000|2020-11-19 14:55:00|10562.5|10556.5|10574|10568|10574|10568|10561.5|10555.5|248
1605798000000|2020-11-19 15:00:00|10574.5|10568.5|10579|10573|10581|10575|10572|10566|289
1605798300000|2020-11-19 15:05:00|10579.5|10573.5|10573.5|10567.5|10580.5|10574.5|10569.5|10563.5|211
1605798600000|2020-11-19 15:10:00|10573|10567|10570.5|10564.5|10574|10568|10567|10561|143
1605798900000|2020-11-19 15:15:00|10571|10565|10566|10560|10572.5|10566.5|10561.5|10555.5|136
1605799200000|2020-11-19 15:20:00|10566.5|10560.5|10568|10562|10573.5|10567.5|10565.5|10559.5|65
1605799500000|2020-11-19 15:25:00|10567.5|10561.5|10573|10567|10575|10569|10562|10556|179
1605799800000|2020-11-19 15:30:00|10573.5|10567.5|10572|10566|10580.5|10574.5|10570|10564|434
1605800100000|2020-11-19 15:35:00|10572.5|10566.5|10578.5|10572.5|10580|10574|10569.5|10563.5|117
1605800400000|2020-11-19 15:40:00|10579|10573|10579.5|10573.5|10584.5|10578.5|10577.5|10571.5|202
1605800700000|2020-11-19 15:45:00|10580|10574|10577|10571|10583.5|10577.5|10575.5|10569.5|150
1605801000000|2020-11-19 15:50:00|10577.5|10571.5|10573|10567|10578.5|10572.5|10571.5|10565.5|71
1605801300000|2020-11-19 15:55:00|10572.5|10566.5|10576|10570|10576|10570|10571|10565|77
1605801600000|2020-11-19 16:00:00|10575|10569|10576|10570|10580|10574|10573|10567|110
1605801900000|2020-11-19 16:05:00|10577|10571|10574|10568|10580|10574|10571|10565|130
1605802200000|2020-11-19 16:10:00|10573|10567|10570|10564|10574|10568|10570|10564|78
1605802500000|2020-11-19 16:15:00|10571|10565|10575|10569|10576|10570|10571|10565|64
1605802800000|2020-11-19 16:20:00|10576|10570|10576|10570|10580|10574|10575|10569|77
1605803100000|2020-11-19 16:25:00|10577|10571|10581|10575|10585|10579|10577|10571|265
1605803400000|2020-11-19 16:30:00|10580|10574|10577|10571|10581|10575|10570|10564|103
1605803700000|2020-11-19 16:35:00|10576|10570|10573|10567|10578|10572|10573|10567|111
1605804000000|2020-11-19 16:40:00|10576|10570|10572|10566|10576|10570|10568|10562|113
1605804300000|2020-11-19 16:45:00|10571|10565|10568|10562|10574|10568|10568|10562|86
1605804600000|2020-11-19 16:50:00|10567|10561|10566|10560|10569|10563|10566|10560|58
1605804900000|2020-11-19 16:55:00|10567|10561|10567|10561|10572|10566|10567|10561|83
1605805200000|2020-11-19 17:00:00|10568|10562|10568|10562|10573|10567|10568|10562|39
1605805500000|2020-11-19 17:05:00|10569|10563|10571|10565|10573|10567|10569|10563|64
1605805800000|2020-11-19 17:10:00|10572|10566|10574|10568|10574|10568|10570|10564|35
1605806100000|2020-11-19 17:15:00|10575|10569|10573|10567|10575|10569|10569|10563|44
1605806400000|2020-11-19 17:20:00|10574|10568|10573|10567|10574|10568|10569|10563|208
1605806700000|2020-11-19 17:25:00|10572|10566|10574|10568|10575|10569|10571|10565|54
1605807000000|2020-11-19 17:30:00|10573|10567|10572|10566|10574|10568|10571|10565|49
1605807300000|2020-11-19 17:35:00|10571|10565|10575|10569|10575|10569|10571|10565|37
1605807600000|2020-11-19 17:40:00|10574|10568|10573|10567|10576|10570|10572|10566|113
1605807900000|2020-11-19 17:45:00|10574|10568|10567|10561|10574|10568|10567|10561|26
1605808200000|2020-11-19 17:50:00|10566|10560|10572|10566|10573|10567|10565|10559|135
1605808500000|2020-11-19 17:55:00|10571|10565|10570|10564|10572|10566|10569|10563|74
1605808800000|2020-11-19 18:00:00|10571|10565|10576|10570|10578|10572|10571|10565|82
1605809100000|2020-11-19 18:05:00|10575|10569|10573|10567|10577|10571|10572|10566|53
1605809400000|2020-11-19 18:10:00|10572|10566|10574|10568|10574|10568|10571|10565|69
1605809700000|2020-11-19 18:15:00|10573|10567|10576|10570|10578|10572|10573|10567|70
1605810000000|2020-11-19 18:20:00|10575|10569|10576|10570|10576|10570|10573|10567|94
1605810300000|2020-11-19 18:25:00|10575|10569|10575|10569|10583|10577|10575|10569|101
1605810600000|2020-11-19 18:30:00|10576|10570|10574|10568|10577|10571|10574|10568|79
1605810900000|2020-11-19 18:35:00|10575|10569|10575|10569|10575|10569|10571|10565|88
1605811200000|2020-11-19 18:40:00|10573|10567|10572|10566|10575|10569|10571|10565|32
1605811500000|2020-11-19 18:45:00|10571|10565|10576|10570|10576|10570|10568|10562|100
1605811800000|2020-11-19 18:50:00|10575|10569|10570|10564|10577|10571|10566|10560|270
1605812100000|2020-11-19 18:55:00|10572|10566|10589|10565.6|10589|10569|10561|10555|334
1605812400000|2020-11-19 19:00:00|10589.1|10565.7|10592.5|10569.1|10593.4|10570|10587.3|10563.9|0
1605812700000|2020-11-19 19:05:00|10592.4|10569|10587.8|10564.4|10592.4|10569|10586.9|10563.5|0
1605813000000|2020-11-19 19:10:00|10587.7|10564.3|10589.3|10565.9|10591.9|10568.5|10587|10563.6|0
1605813300000|2020-11-19 19:15:00|10589.4|10566|10584|10560.6|10590.7|10567.3|10582|10558.6|0
1605813600000|2020-11-19 19:20:00|10583.3|10559.9|10583.5|10560.1|10585.1|10561.7|10582.7|10559.3|0
1605813900000|2020-11-19 19:25:00|10583.7|10560.3|10587.2|10563.8|10587.3|10563.9|10583.5|10560.1|0
1605814200000|2020-11-19 19:30:00|10587.3|10563.9|10594.8|10571.4|10594.8|10571.4|10587.3|10563.9|0
1605814500000|2020-11-19 19:35:00|10594.7|10571.3|10601.2|10577.8|10601.8|10578.4|10594.7|10571.3|0
1605814800000|2020-11-19 19:40:00|10601.3|10577.9|10604.1|10580.7|10606.9|10583.5|10601.2|10577.8|0
1605815100000|2020-11-19 19:45:00|10603.9|10580.5|10601.3|10577.9|10607.1|10583.7|10601.3|10577.9|0
1605815400000|2020-11-19 19:50:00|10601.4|10578|10593.3|10569.9|10601.4|10578|10593.3|10569.9|0
1605815700000|2020-11-19 19:55:00|10592.6|10569.2|10595.5|10572.1|10597.2|10573.8|10591.8|10568.4|0
1605816000000|2020-11-19 20:00:00|10595.6|10572.2|10589.5|10566.1|10596.6|10573.2|10588.9|10565.5|0
1605816300000|2020-11-19 20:05:00|10589.4|10566|10589.3|10565.9|10589.4|10566|10584.8|10561.4|0
1605816600000|2020-11-19 20:10:00|10589.2|10565.8|10598.6|10575.2|10599.6|10576.2|10589.2|10565.8|0
1605816900000|2020-11-19 20:15:00|10598.5|10575.1|10594.9|10571.5|10600.1|10576.7|10591.9|10568.5|0
1605817200000|2020-11-19 20:20:00|10595|10571.6|10596.7|10573.3|10598.8|10575.4|10594.4|10571|0
1605817500000|2020-11-19 20:25:00|10596.8|10573.4|10594.6|10571.2|10596.9|10573.5|10589.6|10566.2|0
1605817800000|2020-11-19 20:30:00|10594.7|10571.3|10602|10578.6|10602.2|10578.8|10593.7|10570.3|0
1605818100000|2020-11-19 20:35:00|10601.9|10578.5|10606.1|10582.7|10608.1|10584.7|10601.3|10577.9|0
1605818400000|2020-11-19 20:40:00|10606|10582.6|10602.7|10579.3|10608.2|10584.8|10602.1|10578.7|0
1605818700000|2020-11-19 20:45:00|10603.4|10580|10594.6|10571.2|10604.4|10581|10593.9|10570.5|0
1605819000000|2020-11-19 20:50:00|10595.6|10572.2|10603.7|10580.3|10604.2|10580.8|10595.4|10572|0
1605819300000|2020-11-19 20:55:00|10603.9|10580.5|10597.1|10573.7|10605.1|10581.7|10595.4|10572|0
1605819600000|2020-11-19 21:00:00|10599.2|10575.8|10599.2|10575.8|10603.8|10580.4|10599.2|10575.8|0
1605819900000|2020-11-19 21:05:00|10599.7|10576.3|10596.6|10573.2|10601.8|10578.4|10596.1|10572.7|0
1605820200000|2020-11-19 21:10:00|10596.1|10572.7|10591.1|10567.7|10597.6|10574.2|10585.7|10562.3|0
1605820500000|2020-11-19 21:15:00|10590.9|10567.5|10591.5|10568.1|10591.6|10568.2|10590.9|10567.5|0
1605820800000|2020-11-19 21:20:00|10591.6|10568.2|10592.3|10568.9|10592.5|10569.1|10591.1|10567.7|0
1605821100000|2020-11-19 21:25:00|10592.2|10568.8|10592.1|10568.7|10592.4|10569|10592|10568.6|0
1605821400000|2020-11-19 21:30:00|10588.6|10565.2|10578.7|10555.3|10588.6|10565.2|10575.6|10552.2|0
1605821700000|2020-11-19 21:35:00|10578.2|10554.8|10577.2|10553.8|10582.3|10558.9|10576.1|10552.7|0
1605822000000|2020-11-19 21:40:00|10576.6|10553.2|10580.8|10557.4|10581.3|10557.9|10574.1|10550.7|0
1605822300000|2020-11-19 21:45:00|10581.3|10557.9|10577.7|10554.3|10581.3|10557.9|10576.6|10553.2|0
1605822600000|2020-11-19 21:50:00|10577.2|10553.8|10568.4|10545|10579.8|10556.4|10567.8|10544.4|0
1605822900000|2020-11-19 21:55:00|10567.9|10544.5|10563.9|10540.5|10569.9|10546.5|10561.6|10538.2|0
1605823200000|2020-11-19 22:00:00|10564.3|10540.9|10565.3|10541.9|10566.4|10543|10562.8|10539.4|0
1605823500000|2020-11-19 22:05:00|10565.2|10541.8|10562.8|10539.4|10566.1|10542.7|10560.2|10536.8|0
1605823800000|2020-11-19 22:10:00|10563.8|10540.4|10567.9|10544.5|10569|10545.6|10563.7|10540.3|0
1605824100000|2020-11-19 22:15:00|10567.8|10544.4|10567|10543.6|10568.2|10544.8|10566.2|10542.8|0
1605824400000|2020-11-19 22:20:00|10566.8|10543.4|10567.4|10544|10567.5|10544.1|10566.5|10543.1|0
1605824700000|2020-11-19 22:25:00|10567.3|10543.9|10567.1|10543.7|10567.4|10544|10566.7|10543.3|0
1605825000000|2020-11-19 22:30:00|10566.6|10543.2|10566.3|10542.9|10567.2|10543.8|10566|10542.6|0
1605825300000|2020-11-19 22:35:00|10566.1|10542.7|10568.5|10545.1|10568.9|10545.5|10566.1|10542.7|0
1605825600000|2020-11-19 22:40:00|10568.4|10545|10568.3|10544.9|10568.7|10545.3|10566.7|10543.3|0
1605825900000|2020-11-19 22:45:00|10568.5|10545.1|10569.1|10545.7|10569.1|10545.7|10567.9|10544.5|0
1605826200000|2020-11-19 22:50:00|10569.2|10545.8|10568.7|10545.3|10569.2|10545.8|10567.8|10544.4|0
1605826500000|2020-11-19 22:55:00|10568.6|10545.2|10566.9|10543.5|10569.6|10546.2|10566.9|10543.5|0
1605826800000|2020-11-19 23:00:00|10558.5|10535.1|10539.3|10515.9|10558.5|10535.1|10534.2|10510.8|0
1605827100000|2020-11-19 23:05:00|10541.9|10518.5|10543.4|10520|10547.6|10524.2|10541.9|10518.5|0
1605827400000|2020-11-19 23:10:00|10545|10521.6|10548.1|10524.7|10548.6|10525.2|10542.6|10519.2|0
1605827700000|2020-11-19 23:15:00|10548.6|10525.2|10539.5|10516.1|10550.7|10527.3|10539.3|10515.9|0
1605828000000|2020-11-19 23:20:00|10539.8|10516.4|10545|10521.6|10548.6|10525.2|10539.8|10516.4|0
1605828300000|2020-11-19 23:25:00|10544.4|10521|10543.9|10520.5|10550.7|10527.3|10543.9|10520.5|0
1605828600000|2020-11-19 23:30:00|10544.4|10521|10539.3|10515.9|10546|10522.6|10534.1|10510.7|0
1605828900000|2020-11-19 23:35:00|10536.7|10513.3|10534.1|10510.7|10536.9|10513.5|10528.4|10505|0
1605829200000|2020-11-19 23:40:00|10533.8|10510.4|10537.7|10514.3|10539.3|10515.9|10533.6|10510.2|0
1605829500000|2020-11-19 23:45:00|10537.2|10513.8|10535.6|10512.2|10537.2|10513.8|10532|10508.6|0
1605829800000|2020-11-19 23:50:00|10536.2|10512.8|10536.7|10513.3|10538.2|10514.8|10533|10509.6|0
1605830100000|2020-11-19 23:55:00|10536.2|10512.8|10536.2|10512.8|10539.3|10515.9|10535.9|10512.5|0
1605830400000|2020-11-20 00:00:00|10536.7|10513.3|10542.9|10519.5|10543.4|10520|10536.7|10513.3|0
1605830700000|2020-11-20 00:05:00|10542.4|10519|10551.2|10527.8|10553.3|10529.9|10541.3|10517.9|0
1605831000000|2020-11-20 00:10:00|10550.7|10527.3|10550.2|10526.8|10555.1|10531.7|10548.6|10525.2|0
1605831300000|2020-11-20 00:15:00|10550.4|10527|10553.2|10529.8|10553.7|10530.3|10548.1|10524.7|0
1605831600000|2020-11-20 00:20:00|10553.3|10529.9|10553.7|10530.3|10554.5|10531.1|10551.7|10528.3|0
1605831900000|2020-11-20 00:25:00|10553.6|10530.2|10555|10531.6|10556.3|10532.9|10551.4|10528|0
1605832200000|2020-11-20 00:30:00|10555.8|10532.4|10560.6|10537.2|10561.4|10538|10554.2|10530.8|0
1605832500000|2020-11-20 00:35:00|10560.9|10537.5|10557.6|10534.2|10560.9|10537.5|10556|10532.6|0
1605832800000|2020-11-20 00:40:00|10557.4|10534|10557.3|10533.9|10557.4|10534|10552.7|10529.3|0
1605833100000|2020-11-20 00:45:00|10558.1|10534.7|10556.1|10532.7|10559.1|10535.7|10555.5|10532.1|0
1605833400000|2020-11-20 00:50:00|10556|10532.6|10551.1|10527.7|10556|10532.6|10551|10527.6|0
1605833700000|2020-11-20 00:55:00|10551.9|10528.5|10548.3|10524.9|10552.9|10529.5|10548.3|10524.9|0
1605834000000|2020-11-20 01:00:00|10549.8|10526.4|10546|10522.6|10551.7|10528.3|10546|10522.6|0
1605834300000|2020-11-20 01:05:00|10545.8|10522.4|10546.5|10523.1|10550.1|10526.7|10544.7|10521.3|0
1605834600000|2020-11-20 01:10:00|10547.3|10523.9|10555|10531.6|10555.3|10531.9|10546.5|10523.1|0
1605834900000|2020-11-20 01:15:00|10554.5|10531.1|10556|10550|10563|10557|10539|10531.1|3209
1605835200000|2020-11-20 01:20:00|10555|10549|10557|10551|10568|10562|10552|10546|884
1605835500000|2020-11-20 01:25:00|10558|10552|10550|10544|10565|10559|10550|10544|648
1605835800000|2020-11-20 01:30:00|10551|10545|10531|10525|10556|10550|10523|10517|1856
1605836100000|2020-11-20 01:35:00|10533|10527|10553|10547|10555|10549|10527|10521|1153
1605836400000|2020-11-20 01:40:00|10554|10548|10553|10547|10558|10552|10543|10537|704
1605836700000|2020-11-20 01:45:00|10555|10549|10555|10549|10579|10573|10554|10548|1355
1605837000000|2020-11-20 01:50:00|10554|10548|10562|10556|10566|10560|10550|10544|710
1605837300000|2020-11-20 01:55:00|10561|10555|10571|10565|10575|10569|10561|10555|882
1605837600000|2020-11-20 02:00:00|10570|10564|10552|10546|10582|10576|10550|10544|783
1605837900000|2020-11-20 02:05:00|10551|10545|10553|10547|10555|10549|10544|10538|482
1605838200000|2020-11-20 02:10:00|10552|10546|10546|10540|10554|10548|10543|10537|604
1605838500000|2020-11-20 02:15:00|10545|10539|10549|10543|10557|10551|10541|10535|566
1605838800000|2020-11-20 02:20:00|10547|10541|10550|10544|10554|10548|10541|10535|507
1605839100000|2020-11-20 02:25:00|10551|10545|10543|10537|10552|10546|10540|10534|378
1605839400000|2020-11-20 02:30:00|10542|10536|10543.2|10537.2|10545.2|10539.2|10533|10527|494
1605839700000|2020-11-20 02:35:00|10542.2|10536.2|10545.2|10539.2|10549.2|10543.2|10535.2|10529.2|423
1605840000000|2020-11-20 02:40:00|10546.2|10540.2|10550.2|10544.2|10550.2|10544.2|10545.2|10539.2|369
1605840300000|2020-11-20 02:45:00|10551.2|10545.2|10560.2|10554.2|10566.2|10560.2|10550.2|10544.2|788
1605840600000|2020-11-20 02:50:00|10559.2|10553.2|10553.2|10547.2|10561.2|10555.2|10553.2|10547.2|287
1605840900000|2020-11-20 02:55:00|10552.2|10546.2|10559.2|10553.2|10560.2|10554.2|10548.2|10542.2|881
1605841200000|2020-11-20 03:00:00|10558.2|10552.2|10573.2|10567.2|10589.2|10583.2|10556.2|10550.2|1329
1605841500000|2020-11-20 03:05:00|10574.2|10568.2|10584.2|10578.2|10586.2|10580.2|10571.2|10565.2|702
1605841800000|2020-11-20 03:10:00|10585.2|10579.2|10586.2|10580.2|10594.2|10588.2|10582.2|10576.2|1042
1605842100000|2020-11-20 03:15:00|10585.2|10579.2|10579.2|10573.2|10596.2|10590.2|10577.2|10571.2|614
1605842400000|2020-11-20 03:20:00|10580.2|10574.2|10568.2|10562.2|10590.2|10584.2|10567.2|10561.2|702
1605842700000|2020-11-20 03:25:00|10566.2|10560.2|10548.2|10542.2|10569.2|10563.2|10541.2|10535.2|1675
1605843000000|2020-11-20 03:30:00|10547.2|10541.2|10554.2|10548.2|10555.2|10549.2|10547.2|10541.2|537
1605843300000|2020-11-20 03:35:00|10555.2|10549.2|10560.2|10554.2|10560.2|10554.2|10554.2|10548.2|514
1605843600000|2020-11-20 03:40:00|10561.2|10555.2|10554.2|10548.2|10565.2|10559.2|10554.2|10548.2|372
1605843900000|2020-11-20 03:45:00|10553.2|10547.2|10559.2|10553.2|10559.2|10553.2|10551.2|10545.2|373
1605844200000|2020-11-20 03:50:00|10558.2|10552.2|10549.2|10543.2|10558.2|10552.2|10545.2|10539.2|412
1605844500000|2020-11-20 03:55:00|10548.2|10542.2|10550.2|10544.2|10553.2|10547.2|10543.2|10537.2|555
1605844800000|2020-11-20 04:00:00|10562.6|10539.2|10562.4|10539|10562.6|10539.2|10559.7|10536.3|0
1605845100000|2020-11-20 04:05:00|10562.3|10538.9|10562.6|10539.2|10562.8|10539.4|10560.5|10537.1|0
1605845400000|2020-11-20 04:10:00|10562.8|10539.4|10568|10544.6|10568.2|10544.8|10562.3|10538.9|0
1605845700000|2020-11-20 04:15:00|10568.2|10544.8|10571.6|10548.2|10571.6|10548.2|10566.4|10543|0
1605846000000|2020-11-20 04:20:00|10571.4|10548|10571.1|10547.7|10571.6|10548.2|10571.1|10547.7|0
1605846300000|2020-11-20 04:25:00|10571.3|10547.9|10570.8|10547.4|10571.6|10548.2|10569.5|10546.1|0
1605846600000|2020-11-20 04:30:00|10571.1|10547.7|10573.1|10549.7|10577.2|10553.8|10570.8|10547.4|0
1605846900000|2020-11-20 04:35:00|10574.7|10551.3|10576|10552.6|10577.6|10554.2|10573.1|10549.7|0
1605847200000|2020-11-20 04:40:00|10576.2|10552.8|10581.4|10558|10581.9|10558.5|10576|10552.6|0
1605847500000|2020-11-20 04:45:00|10581.5|10558.1|10577.3|10553.9|10582.1|10558.7|10577|10553.6|0
1605847800000|2020-11-20 04:50:00|10577.1|10553.7|10579.6|10556.2|10579.7|10556.3|10577|10553.6|0
1605848100000|2020-11-20 04:55:00|10579.3|10555.9|10578|10554.6|10580.6|10557.2|10577.8|10554.4|0
1605848400000|2020-11-20 05:00:00|10577.5|10554.1|10579.2|10573.2|10584.2|10578.2|10566.2|10554.1|1829
1605848700000|2020-11-20 05:05:00|10578.2|10572.2|10566.2|10560.2|10578.2|10572.2|10566.2|10560.2|693
1605849000000|2020-11-20 05:10:00|10567.2|10561.2|10562.2|10556.2|10567.2|10561.2|10559.2|10553.2|428
1605849300000|2020-11-20 05:15:00|10563.2|10557.2|10556.2|10550.2|10564.2|10558.2|10556.2|10550.2|473
1605849600000|2020-11-20 05:20:00|10555.2|10549.2|10553.2|10547.2|10558.2|10552.2|10551.2|10545.2|871
1605849900000|2020-11-20 05:25:00|10552.2|10546.2|10558.2|10552.2|10558.2|10552.2|10550.2|10544.2|315
1605850200000|2020-11-20 05:30:00|10557.2|10551.2|10557.2|10551.2|10560.2|10554.2|10554.2|10548.2|283
1605850500000|2020-11-20 05:35:00|10558.2|10552.2|10559.2|10553.2|10565.2|10559.2|10556.2|10550.2|1400
1605850800000|2020-11-20 05:40:00|10560.2|10554.2|10556.2|10550.2|10567.2|10561.2|10556.2|10550.2|381
1605851100000|2020-11-20 05:45:00|10557.2|10551.2|10561.2|10555.2|10561.2|10555.2|10554.2|10548.2|356
1605851400000|2020-11-20 05:50:00|10560.2|10554.2|10565.2|10559.2|10566.2|10560.2|10557.2|10551.2|409
1605851700000|2020-11-20 05:55:00|10566.2|10560.2|10564.2|10558.2|10575.2|10569.2|10561.2|10555.2|1390
1605852000000|2020-11-20 06:00:00|10563.2|10557.2|10553.2|10547.2|10564.2|10558.2|10545.2|10539.2|1164
1605852300000|2020-11-20 06:05:00|10552.2|10546.2|10550.2|10544.2|10554.2|10548.2|10546.2|10540.2|774
1605852600000|2020-11-20 06:10:00|10549.2|10543.2|10549.2|10543.2|10551.2|10545.2|10542.2|10536.2|464
1605852900000|2020-11-20 06:15:00|10547.2|10541.2|10545.2|10539.2|10555.2|10549.2|10544.2|10538.2|910
1605853200000|2020-11-20 06:20:00|10544.2|10538.2|10542.2|10536.2|10546.2|10540.2|10538.2|10532.2|421
1605853500000|2020-11-20 06:25:00|10543.2|10537.2|10544.2|10538.2|10547.2|10541.2|10540.2|10534.2|352
1605853800000|2020-11-20 06:30:00|10546.2|10540.2|10548.2|10542.2|10550.2|10544.2|10542.2|10536.2|419
1605854100000|2020-11-20 06:35:00|10547.2|10541.2|10553.2|10547.2|10553.2|10547.2|10543.2|10537.2|426
1605854400000|2020-11-20 06:40:00|10554.2|10548.2|10554.2|10548.2|10559.2|10553.2|10553.2|10547.2|424
1605854700000|2020-11-20 06:45:00|10555.2|10549.2|10548.2|10542.2|10556.2|10550.2|10547.2|10541.2|359
1605855000000|2020-11-20 06:50:00|10549.2|10543.2|10552.2|10546.2|10552.2|10546.2|10546.2|10540.2|309
1605855300000|2020-11-20 06:55:00|10553.2|10547.2|10556.2|10550.2|10557.2|10551.2|10553.2|10547.2|303
1605855600000|2020-11-20 07:00:00|10557.2|10551.2|10556.2|10550.2|10560.2|10554.2|10552.2|10546.2|562
1605855900000|2020-11-20 07:05:00|10557.2|10551.2|10553.2|10547.2|10558.2|10552.2|10545.2|10539.2|304
1605856200000|2020-11-20 07:10:00|10552.2|10546.2|10549.2|10543.2|10553.2|10547.2|10545.2|10539.2|455
1605856500000|2020-11-20 07:15:00|10548.2|10542.2|10547.2|10541.2|10551.2|10545.2|10547.2|10541.2|278
1605856800000|2020-11-20 07:20:00|10546.2|10540.2|10545.2|10539.2|10548.2|10542.2|10541.2|10535.2|763
1605857100000|2020-11-20 07:25:00|10544.2|10538.2|10545.2|10539.2|10549.2|10543.2|10543.2|10537.2|325
1605857400000|2020-11-20 07:30:00|10546.2|10540.2|10545.2|10539.2|10551.2|10545.2|10545.2|10539.2|371
1605857700000|2020-11-20 07:35:00|10546.2|10540.2|10542.2|10536.2|10547.2|10541.2|10540.2|10534.2|1031
1605858000000|2020-11-20 07:40:00|10541.2|10535.2|10539.2|10533.2|10543.2|10537.2|10538.2|10532.2|356
1605858300000|2020-11-20 07:45:00|10540.2|10534.2|10536.2|10530.2|10540.2|10534.2|10530.2|10524.2|547
1605858600000|2020-11-20 07:50:00|10537.2|10531.2|10535.2|10529.2|10539.2|10533.2|10532.2|10526.2|638
1605858900000|2020-11-20 07:55:00|10534.2|10528.2|10532.2|10526.2|10536.2|10530.2|10530.2|10524.2|1006
1605859200000|2020-11-20 08:00:00|10533.2|10527.2|10543.2|10537.2|10546.2|10540.2|10524.2|10518.2|1959
1605859500000|2020-11-20 08:05:00|10542.2|10536.2|10537.2|10531.2|10545.2|10539.2|10535.2|10529.2|2252
1605859800000|2020-11-20 08:10:00|10539.2|10533.2|10534.2|10528.2|10539.2|10533.2|10528.2|10522.2|1085
1605860100000|2020-11-20 08:15:00|10535.2|10529.2|10537.2|10531.2|10543.2|10537.2|10535.2|10529.2|1578
1605860400000|2020-11-20 08:20:00|10539.2|10533.2|10533.2|10527.2|10541.2|10535.2|10533.2|10527.2|3196
1605860700000|2020-11-20 08:25:00|10534.2|10528.2|10539.2|10533.2|10541.2|10535.2|10533.2|10527.2|543
1605861000000|2020-11-20 08:30:00|10547.6|10524.2|10547.6|10524.2|10552.2|10528.8|10546|10522.6|0
1605861300000|2020-11-20 08:35:00|10547.9|10524.5|10546.6|10523.2|10548.2|10524.8|10540.5|10517.1|0
1605861600000|2020-11-20 08:40:00|10546.4|10523|10544.7|10521.3|10553.8|10530.4|10542.3|10518.9|0
1605861900000|2020-11-20 08:45:00|10544.6|10521.2|10546.9|10523.5|10553.5|10530.1|10544.6|10521.2|0
1605862200000|2020-11-20 08:50:00|10547.2|10523.8|10553.5|10530.1|10553.5|10530.1|10545.4|10522|0
1605862500000|2020-11-20 08:55:00|10552|10528.6|10552|10528.6|10553.5|10530.1|10548.5|10525.1|0
1605862800000|2020-11-20 09:00:00|10552.1|10528.7|10551.5|10528.1|10553|10529.6|10547.7|10524.3|0
1605863100000|2020-11-20 09:05:00|10551.8|10528.4|10548.9|10525.5|10552.8|10529.4|10546.2|10522.8|0
1605863400000|2020-11-20 09:10:00|10547.4|10524|10550.5|10527.1|10553.1|10529.7|10546.9|10523.5|0
1605863700000|2020-11-20 09:15:00|10549.7|10526.3|10546.2|10540.2|10549.7|10543.2|10541.2|10525.3|161
1605864000000|2020-11-20 09:20:00|10545.2|10539.2|10544.2|10538.2|10545.2|10539.2|10541.2|10535.2|74
1605864300000|2020-11-20 09:25:00|10540.2|10534.2|10556.2|10550.2|10559.2|10553.2|10539.2|10533.2|194
1605864600000|2020-11-20 09:30:00|10558.2|10552.2|10553.2|10547.2|10558.2|10552.2|10551.2|10545.2|66
1605864900000|2020-11-20 09:35:00|10552.2|10546.2|10549.2|10543.2|10553.2|10547.2|10548.2|10542.2|132
1605865200000|2020-11-20 09:40:00|10550.2|10544.2|10550.2|10544.2|10551.2|10545.2|10547.2|10541.2|134
1605865500000|2020-11-20 09:45:00|10549.2|10543.2|10548.2|10542.2|10554.2|10548.2|10548.2|10542.2|125
1605865800000|2020-11-20 09:50:00|10549.2|10543.2|10546.2|10540.2|10549.2|10543.2|10545.2|10539.2|26
1605866100000|2020-11-20 09:55:00|10547.2|10541.2|10545.2|10539.2|10547.2|10541.2|10545.2|10539.2|23
1605866400000|2020-11-20 10:00:00|10544.7|10538.7|10547.7|10541.7|10550.7|10544.7|10544.2|10538.2|22
1605866700000|2020-11-20 10:05:00|10548.2|10542.2|10549.2|10543.2|10550.2|10544.2|10546.7|10540.7|14
1605867000000|2020-11-20 10:10:00|10549.7|10543.7|10554.2|10548.2|10554.7|10548.7|10549.2|10543.2|25
1605867300000|2020-11-20 10:15:00|10553.7|10547.7|10548.7|10542.7|10553.7|10547.7|10546.7|10540.7|42
1605867600000|2020-11-20 10:20:00|10548.2|10542.2|10550.2|10544.2|10550.7|10544.7|10546.7|10540.7|78
1605867900000|2020-11-20 10:25:00|10550.7|10544.7|10552.7|10546.7|10554.2|10548.2|10549.7|10543.7|19
1605868200000|2020-11-20 10:30:00|10552.2|10546.2|10554.2|10548.2|10556.7|10550.7|10551.7|10545.7|21
1605868500000|2020-11-20 10:35:00|10554.7|10548.7|10555.7|10549.7|10560.2|10554.2|10554.7|10548.7|57
1605868800000|2020-11-20 10:40:00|10555.2|10549.2|10557.2|10551.2|10557.7|10551.7|10552.7|10546.7|141
1605869100000|2020-11-20 10:45:00|10556.7|10550.7|10560.2|10554.2|10560.2|10554.2|10554.2|10548.2|36
1605869400000|2020-11-20 10:50:00|10560.7|10554.7|10560.7|10554.7|10561.7|10555.7|10558.2|10552.2|36
1605869700000|2020-11-20 10:55:00|10560.2|10554.2|10559.2|10553.2|10561.7|10555.7|10558.2|10552.2|69
1605870000000|2020-11-20 11:00:00|10558.7|10552.7|10557.7|10551.7|10559.7|10553.7|10555.7|10549.7|39
1605870300000|2020-11-20 11:05:00|10557.2|10551.2|10556.2|10550.2|10558.7|10552.7|10555.7|10549.7|19
1605870600000|2020-11-20 11:10:00|10556.7|10550.7|10557.2|10551.2|10558.7|10552.7|10555.7|10549.7|10
1605870900000|2020-11-20 11:15:00|10556.7|10550.7|10556.2|10550.2|10557.2|10551.2|10553.7|10547.7|32
1605871200000|2020-11-20 11:20:00|10555.7|10549.7|10556.2|10550.2|10559.2|10553.2|10555.7|10549.7|11
1605871500000|2020-11-20 11:25:00|10555.7|10549.7|10553.2|10547.2|10556.2|10550.2|10552.7|10546.7|5
1605871800000|2020-11-20 11:30:00|10552.7|10546.7|10554.7|10548.7|10557.2|10551.2|10551.7|10545.7|27
1605872100000|2020-11-20 11:35:00|10554.2|10548.2|10555.7|10549.7|10555.7|10549.7|10552.7|10546.7|37
1605872400000|2020-11-20 11:40:00|10554.7|10548.7|10553.2|10547.2|10554.7|10548.7|10552.2|10546.2|24
1605872700000|2020-11-20 11:45:00|10552.7|10546.7|10553.7|10547.7|10555.7|10549.7|10552.7|10546.7|28
1605873000000|2020-11-20 11:50:00|10554.2|10548.2|10556.2|10550.2|10556.7|10550.7|10554.2|10548.2|13
1605873300000|2020-11-20 11:55:00|10555.7|10549.7|10567.2|10561.2|10567.2|10561.2|10555.7|10549.7|81
1605873600000|2020-11-20 12:00:00|10566.7|10560.7|10562.7|10556.7|10567.7|10561.7|10561.2|10555.2|43
1605873900000|2020-11-20 12:05:00|10562.2|10556.2|10560.7|10554.7|10563.7|10557.7|10560.7|10554.7|12
1605874200000|2020-11-20 12:10:00|10561.2|10555.2|10567.2|10561.2|10568.7|10562.7|10561.2|10555.2|25
1605874500000|2020-11-20 12:15:00|10566.7|10560.7|10566.2|10560.2|10567.7|10561.7|10564.7|10558.7|57
1605874800000|2020-11-20 12:20:00|10565.7|10559.7|10563.7|10557.7|10565.7|10559.7|10563.7|10557.7|36
1605875100000|2020-11-20 12:25:00|10564.2|10558.2|10563.7|10557.7|10564.7|10558.7|10562.7|10556.7|23
1605875400000|2020-11-20 12:30:00|10563.2|10557.2|10564.7|10558.7|10565.7|10559.7|10562.2|10556.2|37
1605875700000|2020-11-20 12:35:00|10565.2|10559.2|10561.7|10555.7|10567.2|10561.2|10561.7|10555.7|50
1605876000000|2020-11-20 12:40:00|10561.2|10555.2|10558.7|10552.7|10561.2|10555.2|10557.7|10551.7|90
1605876300000|2020-11-20 12:45:00|10559.2|10553.2|10560.2|10554.2|10562.7|10556.7|10557.7|10551.7|28
1605876600000|2020-11-20 12:50:00|10559.7|10553.7|10559.2|10553.2|10560.2|10554.2|10557.7|10551.7|12
1605876900000|2020-11-20 12:55:00|10558.7|10552.7|10560.7|10554.7|10560.7|10554.7|10558.2|10552.2|10
1605877200000|2020-11-20 13:00:00|10560.2|10554.2|10560.2|10554.2|10561.2|10555.2|10558.2|10552.2|33
1605877500000|2020-11-20 13:05:00|10559.7|10553.7|10562.7|10556.7|10562.7|10556.7|10559.7|10553.7|53
1605877800000|2020-11-20 13:10:00|10562.2|10556.2|10559.2|10553.2|10562.7|10556.7|10558.7|10552.7|19
1605878100000|2020-11-20 13:15:00|10558.7|10552.7|10558.2|10552.2|10560.7|10554.7|10558.2|10552.2|4
1605878400000|2020-11-20 13:20:00|10557.7|10551.7|10559.7|10553.7|10559.7|10553.7|10555.2|10549.2|32
1605878700000|2020-11-20 13:25:00|10559.2|10553.2|10556.2|10550.2|10559.2|10553.2|10554.7|10548.7|40
1605879000000|2020-11-20 13:30:00|10555.7|10549.7|10560.7|10554.7|10561.7|10555.7|10555.7|10549.7|46
1605879300000|2020-11-20 13:35:00|10560.2|10554.2|10560.2|10554.2|10560.7|10554.7|10558.7|10552.7|8
1605879600000|2020-11-20 13:40:00|10559.7|10553.7|10557.7|10551.7|10560.2|10554.2|10556.7|10550.7|53
1605879900000|2020-11-20 13:45:00|10557.2|10551.2|10559.2|10553.2|10559.7|10553.7|10555.7|10549.7|25
1605880200000|2020-11-20 13:50:00|10558.7|10552.7|10557.7|10551.7|10559.2|10553.2|10556.7|10550.7|19
1605880500000|2020-11-20 13:55:00|10558.2|10552.2|10556.2|10550.2|10558.2|10552.2|10555.2|10549.2|29
1605880800000|2020-11-20 14:00:00|10556.7|10550.7|10557.2|10551.2|10557.7|10551.7|10551.7|10545.7|129
1605881100000|2020-11-20 14:05:00|10557.7|10551.7|10560.2|10554.2|10560.7|10554.7|10557.7|10551.7|48
1605881400000|2020-11-20 14:10:00|10560.7|10554.7|10564.7|10558.7|10564.7|10558.7|10559.7|10553.7|128
1605881700000|2020-11-20 14:15:00|10563.7|10557.7|10562.7|10556.7|10564.7|10558.7|10561.7|10555.7|55
1605882000000|2020-11-20 14:20:00|10563.2|10557.2|10563.2|10557.2|10566.7|10560.7|10562.7|10556.7|70
1605882300000|2020-11-20 14:25:00|10562.7|10556.7|10556.7|10550.7|10562.7|10556.7|10555.7|10549.7|91
1605882600000|2020-11-20 14:30:00|10557.2|10551.2|10564.2|10558.2|10564.7|10558.7|10550.7|10544.7|233
1605882900000|2020-11-20 14:35:00|10563.7|10557.7|10567.7|10561.7|10569.2|10563.2|10559.2|10553.2|217
1605883200000|2020-11-20 14:40:00|10567.2|10561.2|10569.7|10563.7|10575.2|10569.2|10565.7|10559.7|257
1605883500000|2020-11-20 14:45:00|10569.2|10563.2|10568.2|10562.2|10570.7|10564.7|10561.7|10555.7|162
1605883800000|2020-11-20 14:50:00|10567.7|10561.7|10567.7|10561.7|10571.2|10565.2|10565.2|10559.2|79
1605884100000|2020-11-20 14:55:00|10568.2|10562.2|10564.2|10558.2|10568.7|10562.7|10560.7|10554.7|130
1605884400000|2020-11-20 15:00:00|10563.7|10557.7|10567.2|10561.2|10570.2|10564.2|10563.7|10557.7|151
1605884700000|2020-11-20 15:05:00|10567.7|10561.7|10568.7|10562.7|10572.2|10566.2|10567.2|10561.2|165
1605885000000|2020-11-20 15:10:00|10568.2|10562.2|10562.2|10556.2|10568.7|10562.7|10559.2|10553.2|115
1605885300000|2020-11-20 15:15:00|10561.7|10555.7|10560.7|10554.7|10561.7|10555.7|10555.7|10549.7|119
1605885600000|2020-11-20 15:20:00|10560.2|10554.2|10562.7|10556.7|10567.7|10561.7|10558.7|10552.7|136
1605885900000|2020-11-20 15:25:00|10562.2|10556.2|10569.2|10563.2|10569.2|10563.2|10561.2|10555.2|133
1605886200000|2020-11-20 15:30:00|10569.7|10563.7|10570.7|10564.7|10574.7|10568.7|10565.7|10559.7|101
1605886500000|2020-11-20 15:35:00|10570.2|10564.2|10576.7|10570.7|10578.2|10572.2|10569.2|10563.2|92
1605886800000|2020-11-20 15:40:00|10577.2|10571.2|10567.7|10561.7|10577.7|10571.7|10567.7|10561.7|122
1605887100000|2020-11-20 15:45:00|10568.2|10562.2|10565.2|10559.2|10568.2|10562.2|10562.7|10556.7|40
1605887400000|2020-11-20 15:50:00|10564.7|10558.7|10565.2|10559.2|10568.2|10562.2|10564.2|10558.2|31
1605887700000|2020-11-20 15:55:00|10565.7|10559.7|10564.2|10558.2|10568.2|10562.2|10561.7|10555.7|135
1605888000000|2020-11-20 16:00:00|10566.2|10560.2|10571.2|10565.2|10572.2|10566.2|10566.2|10560.2|91
1605888300000|2020-11-20 16:05:00|10573.2|10567.2|10576.2|10570.2|10578.2|10572.2|10573.2|10567.2|154
1605888600000|2020-11-20 16:10:00|10575.2|10569.2|10575.2|10569.2|10578.2|10572.2|10574.2|10568.2|55
1605888900000|2020-11-20 16:15:00|10574.2|10568.2|10576.2|10570.2|10580.2|10574.2|10574.2|10568.2|255
1605889200000|2020-11-20 16:20:00|10575.2|10569.2|10577.2|10571.2|10578.2|10572.2|10574.2|10568.2|75
1605889500000|2020-11-20 16:25:00|10576.2|10570.2|10576.2|10570.2|10578.2|10572.2|10575.2|10569.2|122
1605889800000|2020-11-20 16:30:00|10578.2|10572.2|10577.2|10571.2|10579.2|10573.2|10574.2|10568.2|89
1605890100000|2020-11-20 16:35:00|10579.2|10573.2|10576.2|10570.2|10580.2|10574.2|10573.2|10567.2|180
1605890400000|2020-11-20 16:40:00|10577.2|10571.2|10578.2|10572.2|10580.2|10574.2|10575.2|10569.2|64
1605890700000|2020-11-20 16:45:00|10579.2|10573.2|10572.2|10566.2|10579.2|10573.2|10572.2|10566.2|61
1605891000000|2020-11-20 16:50:00|10571.2|10565.2|10573.2|10567.2|10574.2|10568.2|10571.2|10565.2|26
1605891300000|2020-11-20 16:55:00|10575.2|10569.2|10573.2|10567.2|10579.2|10573.2|10573.2|10567.2|76
1605891600000|2020-11-20 17:00:00|10574.2|10568.2|10577.2|10571.2|10577.2|10571.2|10572.2|10566.2|43
1605891900000|2020-11-20 17:05:00|10578.2|10572.2|10578.2|10572.2|10579.2|10573.2|10577.2|10571.2|29
1605892200000|2020-11-20 17:10:00|10579.2|10573.2|10575.2|10569.2|10581.2|10575.2|10575.2|10569.2|145
1605892500000|2020-11-20 17:15:00|10576.2|10570.2|10573.2|10567.2|10576.2|10570.2|10573.2|10567.2|28
1605892800000|2020-11-20 17:20:00|10574.2|10568.2|10574.2|10568.2|10575.2|10569.2|10573.2|10567.2|16
1605893100000|2020-11-20 17:25:00|10576.2|10570.2|10578.2|10572.2|10579.2|10573.2|10575.2|10569.2|6
1605893400000|2020-11-20 17:30:00|10577.2|10571.2|10579.2|10573.2|10579.2|10573.2|10576.2|10570.2|72
1605893700000|2020-11-20 17:35:00|10578.2|10572.2|10578.2|10572.2|10583.2|10577.2|10577.2|10571.2|103
1605894000000|2020-11-20 17:40:00|10576.2|10570.2|10581.2|10575.2|10581.2|10575.2|10576.2|10570.2|22
1605894300000|2020-11-20 17:45:00|10579.2|10573.2|10578.2|10572.2|10580.2|10574.2|10577.2|10571.2|15
1605894600000|2020-11-20 17:50:00|10576.2|10570.2|10578.2|10572.2|10581.2|10575.2|10576.2|10570.2|38
1605894900000|2020-11-20 17:55:00|10579.2|10573.2|10581.2|10575.2|10582.2|10576.2|10578.2|10572.2|31
1605895200000|2020-11-20 18:00:00|10582.2|10576.2|10581.2|10575.2|10583.2|10577.2|10579.2|10573.2|47
1605895500000|2020-11-20 18:05:00|10580.2|10574.2|10580.2|10574.2|10581.2|10575.2|10578.2|10572.2|25
1605895800000|2020-11-20 18:10:00|10581.2|10575.2|10582.2|10576.2|10582.2|10576.2|10577.2|10571.2|37
1605896100000|2020-11-20 18:15:00|10581.2|10575.2|10585.2|10579.2|10585.2|10579.2|10581.2|10575.2|34
1605896400000|2020-11-20 18:20:00|10584.2|10578.2|10586.2|10580.2|10586.2|10580.2|10582.2|10576.2|66
1605896700000|2020-11-20 18:25:00|10585.2|10579.2|10585.2|10579.2|10586.2|10580.2|10583.2|10577.2|30
1605897000000|2020-11-20 18:30:00|10586.2|10580.2|10586.2|10580.2|10588.2|10582.2|10585.2|10579.2|45
1605897300000|2020-11-20 18:35:00|10587.2|10581.2|10588.2|10582.2|10588.2|10582.2|10586.2|10580.2|39
1605897600000|2020-11-20 18:40:00|10587.2|10581.2|10589.2|10583.2|10589.2|10583.2|10586.2|10580.2|38
1605897900000|2020-11-20 18:45:00|10588.2|10582.2|10587.2|10581.2|10591.2|10585.2|10587.2|10581.2|100
1605898200000|2020-11-20 18:50:00|10588.2|10582.2|10588.2|10582.2|10590.2|10584.2|10587.2|10581.2|93
1605898500000|2020-11-20 18:55:00|10587.2|10581.2|10596.3|10572.9|10596.4|10586.2|10584.2|10572.9|149
1605898800000|2020-11-20 19:00:00|10596.4|10573|10597.4|10574|10597.5|10574.1|10595.8|10572.4|0
1605899100000|2020-11-20 19:05:00|10597.5|10574.1|10598|10574.6|10598.2|10574.8|10595.6|10572.2|0
1605899400000|2020-11-20 19:10:00|10597.9|10574.5|10598.9|10575.5|10601.9|10578.5|10596.4|10573|0
1605899700000|2020-11-20 19:15:00|10599|10575.6|10597.4|10574|10599.3|10575.9|10597.2|10573.8|0
1605900000000|2020-11-20 19:20:00|10597.5|10574.1|10601.9|10578.5|10603.4|10580|10595.7|10572.3|0
1605900300000|2020-11-20 19:25:00|10602.1|10578.7|10605.9|10582.5|10606.5|10583.1|10600.7|10577.3|0
1605900600000|2020-11-20 19:30:00|10606|10582.6|10611.9|10588.5|10611.9|10588.5|10604.3|10580.9|0
1605900900000|2020-11-20 19:35:00|10611.8|10588.4|10610.5|10587.1|10614.9|10591.5|10610.5|10587.1|0
1605901200000|2020-11-20 19:40:00|10610.6|10587.2|10607.1|10583.7|10610.7|10587.3|10604.1|10580.7|0
1605901500000|2020-11-20 19:45:00|10607|10583.6|10608|10584.6|10608.5|10585.1|10605.2|10581.8|0
1605901800000|2020-11-20 19:50:00|10607.9|10584.5|10608.5|10585.1|10609.5|10586.1|10606.3|10582.9|0
1605902100000|2020-11-20 19:55:00|10608.4|10585|10607.6|10584.2|10608.8|10585.4|10605|10581.6|0
1605902400000|2020-11-20 20:00:00|10607.8|10584.4|10604.8|10581.4|10609.4|10586|10604.8|10581.4|0
1605902700000|2020-11-20 20:05:00|10604.7|10581.3|10600|10576.6|10607|10583.6|10599.7|10576.3|0
1605903000000|2020-11-20 20:10:00|10600.1|10576.7|10596.7|10573.3|10602.4|10579|10593.3|10569.9|0
1605903300000|2020-11-20 20:15:00|10596.4|10573|10595.8|10572.4|10596.4|10573|10590|10566.6|0
1605903600000|2020-11-20 20:20:00|10595.7|10572.3|10591.5|10568.1|10596.1|10572.7|10591.4|10568|0
1605903900000|2020-11-20 20:25:00|10591.4|10568|10593.6|10570.2|10597.2|10573.8|10589.3|10565.9|0
1605904200000|2020-11-20 20:30:00|10593.5|10570.1|10594.4|10571|10594.7|10571.3|10590.2|10566.8|0
1605904500000|2020-11-20 20:35:00|10594.3|10570.9|10605.2|10581.8|10605.3|10581.9|10593.9|10570.5|0
1605904800000|2020-11-20 20:40:00|10603.9|10580.5|10599.5|10576.1|10603.9|10580.5|10598.6|10575.2|0
1605905100000|2020-11-20 20:45:00|10599.4|10576|10604.7|10581.3|10607.6|10584.2|10599.4|10576|0
1605905400000|2020-11-20 20:50:00|10604.5|10581.1|10594.4|10571|10604.5|10581.1|10593.3|10569.9|0
1605905700000|2020-11-20 20:55:00|10594.5|10571.1|10580|10556.6|10595.8|10572.4|10580|10556.6|0
1605906000000|2020-11-20 21:00:00|10579.5|10556.1|10573.8|10550.4|10582.1|10558.7|10570.6|10547.2|0
1605906300000|2020-11-20 21:05:00|10573.2|10549.8|10568|10544.6|10576.4|10553|10567|10543.6|0
1605906600000|2020-11-20 21:10:00|10567.5|10544.1|10559.2|10535.8|10568.6|10545.2|10557.4|10534|0
1605906900000|2020-11-20 21:15:00|10559.4|10536|10562.2|10538.8|10562.2|10538.8|10559|10535.6|0
1605907200000|2020-11-20 21:20:00|10562.3|10538.9|10563|10539.6|10563.8|10540.4|10562.2|10538.8|0
1605907500000|2020-11-20 21:25:00|10562.7|10539.3|10563.2|10539.8|10563.4|10540|10562.2|10538.8|0
1605907800000|2020-11-20 21:30:00|10562|10538.6|10563.6|10540.2|10571.4|10548|10560.5|10537.1|0
1605908100000|2020-11-20 21:35:00|10564.1|10540.7|10567.3|10543.9|10569.9|10546.5|10561.5|10538.1|0
1605908400000|2020-11-20 21:40:00|10566.7|10543.3|10568.8|10545.4|10569.3|10545.9|10565.7|10542.3|0
1605908700000|2020-11-20 21:45:00|10569.3|10545.9|10567.8|10544.4|10569.9|10546.5|10566.7|10543.3|0
1605909000000|2020-11-20 21:50:00|10567.3|10543.9|10574|10550.6|10575.1|10551.7|10566.7|10543.3|0
1605909300000|2020-11-20 21:55:00|10575.1|10551.7|10575.4|10552|10577.7|10554.3|10573.5|10550.1|0
1606086000000|2020-11-22 23:00:00|10563.8|10540.4|10576|10552.6|10577.6|10554.2|10563.5|10540.1|0
1606086300000|2020-11-22 23:05:00|10575.8|10552.4|10584.6|10561.2|10585.2|10561.8|10574.5|10551.1|0
1606086600000|2020-11-22 23:10:00|10584.1|10560.7|10577.9|10554.5|10584.1|10560.7|10576.3|10552.9|0
1606086900000|2020-11-22 23:15:00|10578.1|10554.7|10574.2|10550.8|10580.5|10557.1|10572.1|10548.7|0
1606087200000|2020-11-22 23:20:00|10576.8|10553.4|10575.3|10551.9|10578.4|10555|10573.7|10550.3|0
1606087500000|2020-11-22 23:25:00|10575|10551.6|10576.8|10553.4|10579.4|10556|10574.7|10551.3|0
1606087800000|2020-11-22 23:30:00|10575.8|10552.4|10572.7|10549.3|10577.9|10554.5|10572.7|10549.3|0
1606088100000|2020-11-22 23:35:00|10573.2|10549.8|10576.3|10552.9|10578.9|10555.5|10573.2|10549.8|0
1606088400000|2020-11-22 23:40:00|10575.8|10552.4|10576|10552.6|10576.8|10553.4|10572.7|10549.3|0
1606088700000|2020-11-22 23:45:00|10576.3|10552.9|10582.6|10559.2|10583.1|10559.7|10576|10552.6|0
1606089000000|2020-11-22 23:50:00|10582.8|10559.4|10586.7|10563.3|10588.1|10564.7|10581.8|10558.4|0
1606089300000|2020-11-22 23:55:00|10586.5|10563.1|10588.1|10564.7|10588.6|10565.2|10585.5|10562.1|0
1606089600000|2020-11-23 00:00:00|10587.5|10564.1|10586|10562.6|10588.6|10565.2|10584.7|10561.3|0
1606089900000|2020-11-23 00:05:00|10585.5|10562.1|10589.1|10565.7|10589.6|10566.2|10585.5|10562.1|0
1606090200000|2020-11-23 00:10:00|10588.6|10565.2|10592.7|10569.3|10594.8|10571.4|10588.1|10564.7|0
1606090500000|2020-11-23 00:15:00|10593.3|10569.9|10600|10576.6|10600.5|10577.1|10591.7|10568.3|0
1606090800000|2020-11-23 00:20:00|10600.5|10577.1|10603.1|10579.7|10603.6|10580.2|10598|10574.6|0
1606091100000|2020-11-23 00:25:00|10603|10579.6|10602.8|10579.4|10603.6|10580.2|10600.3|10576.9|0
1606091400000|2020-11-23 00:30:00|10603|10579.6|10601.6|10578.2|10604.9|10581.5|10601.1|10577.7|0
1606091700000|2020-11-23 00:35:00|10601.8|10578.4|10605.4|10582|10607.2|10583.8|10601.8|10578.4|0
1606092000000|2020-11-23 00:40:00|10605.7|10582.3|10607.1|10583.7|10609.1|10585.7|10605.1|10581.7|0
1606092300000|2020-11-23 00:45:00|10607.4|10584|10611|10587.6|10611|10587.6|10607.1|10583.7|0
1606092600000|2020-11-23 00:50:00|10610.7|10587.3|10609.9|10586.5|10612.5|10589.1|10609.7|10586.3|0
1606092900000|2020-11-23 00:55:00|10610|10586.6|10612.5|10589.1|10612.5|10589.1|10609.7|10586.3|0
1606093200000|2020-11-23 01:00:00|10612.2|10588.8|10625.2|10601.8|10625.2|10601.8|10605.9|10582.5|0
1606093500000|2020-11-23 01:05:00|10624.7|10601.3|10625.7|10602.3|10627.2|10603.8|10624.7|10601.3|0
1606093800000|2020-11-23 01:10:00|10625.8|10602.4|10635.4|10612|10635.4|10612|10623.4|10600|0
1606094100000|2020-11-23 01:15:00|10635.2|10611.8|10653.5|10647.5|10667.5|10661.5|10615.5|10609.5|2600
1606094400000|2020-11-23 01:20:00|10654.5|10648.5|10661.5|10655.5|10680.5|10674.5|10654.5|10648.5|2114
1606094700000|2020-11-23 01:25:00|10660.5|10654.5|10658.5|10652.5|10667.5|10661.5|10654.5|10648.5|833
1606095000000|2020-11-23 01:30:00|10659.5|10653.5|10631.5|10625.5|10660.5|10654.5|10617.5|10611.5|2905
1606095300000|2020-11-23 01:35:00|10630.5|10624.5|10633.5|10627.5|10636.5|10630.5|10594.5|10588.5|3206
1606095600000|2020-11-23 01:40:00|10631.5|10625.5|10613.5|10607.5|10640.5|10634.5|10609.5|10603.5|1305
1606095900000|2020-11-23 01:45:00|10614.5|10608.5|10610.5|10604.5|10624.5|10618.5|10602.5|10596.5|4341
1606096200000|2020-11-23 01:50:00|10609.5|10603.5|10606.5|10600.5|10611.5|10605.5|10597.5|10591.5|1374
1606096500000|2020-11-23 01:55:00|10607.5|10601.5|10596.5|10590.5|10609.5|10603.5|10586.5|10580.5|4323
1606096800000|2020-11-23 02:00:00|10595.5|10589.5|10594.5|10588.5|10603.5|10597.5|10584.5|10578.5|1685
1606097100000|2020-11-23 02:05:00|10595.5|10589.5|10602.5|10596.5|10606.5|10600.5|10594.5|10588.5|1124
1606097400000|2020-11-23 02:10:00|10603.5|10597.5|10594.5|10588.5|10608.5|10602.5|10594.5|10588.5|1689
1606097700000|2020-11-23 02:15:00|10593.5|10587.5|10604.5|10598.5|10607.5|10601.5|10578.5|10572.5|1910
1606098000000|2020-11-23 02:20:00|10605.5|10599.5|10608.5|10602.5|10619.5|10613.5|10604.5|10598.5|896
1606098300000|2020-11-23 02:25:00|10607.5|10601.5|10615.5|10609.5|10620.5|10614.5|10607.5|10601.5|625
1606098600000|2020-11-23 02:30:00|10616.5|10610.5|10620.5|10614.5|10624.5|10618.5|10608.5|10602.5|881
1606098900000|2020-11-23 02:35:00|10621.5|10615.5|10615.5|10609.5|10623.5|10617.5|10607.5|10601.5|1034
1606099200000|2020-11-23 02:40:00|10616.5|10610.5|10611.5|10605.5|10618.5|10612.5|10601.5|10595.5|2036
1606099500000|2020-11-23 02:45:00|10612.5|10606.5|10622.5|10616.5|10622.5|10616.5|10608.5|10602.5|594
1606099800000|2020-11-23 02:50:00|10623.5|10617.5|10629.5|10623.5|10633.5|10627.5|10620.5|10614.5|1345
1606100100000|2020-11-23 02:55:00|10630.5|10624.5|10630.5|10624.5|10631.5|10625.5|10624.5|10618.5|2179
1606100400000|2020-11-23 03:00:00|10631.5|10625.5|10623.5|10617.5|10631.5|10625.5|10619.5|10613.5|742
1606100700000|2020-11-23 03:05:00|10622.5|10616.5|10623.5|10617.5|10627.5|10621.5|10616.5|10610.5|281
1606101000000|2020-11-23 03:10:00|10622.5|10616.5|10624.5|10618.5|10624.5|10618.5|10616.5|10610.5|314
1606101300000|2020-11-23 03:15:00|10625.5|10619.5|10638.5|10632.5|10639.5|10633.5|10623.5|10617.5|722
1606101600000|2020-11-23 03:20:00|10637.5|10631.5|10635.5|10629.5|10641.5|10635.5|10632.5|10626.5|399
1606101900000|2020-11-23 03:25:00|10634.5|10628.5|10635.5|10629.5|10638.5|10632.5|10631.5|10625.5|368
1606102200000|2020-11-23 03:30:00|10634.5|10628.5|10638.5|10632.5|10641.5|10635.5|10633.5|10627.5|289
1606102500000|2020-11-23 03:35:00|10637.5|10631.5|10647.5|10641.5|10647.5|10641.5|10632.5|10626.5|635
1606102800000|2020-11-23 03:40:00|10646.5|10640.5|10650.5|10644.5|10651.5|10645.5|10644.5|10638.5|394
1606103100000|2020-11-23 03:45:00|10651.5|10645.5|10642.5|10636.5|10652.5|10646.5|10642.5|10636.5|2876
1606103400000|2020-11-23 03:50:00|10643.5|10637.5|10643.5|10637.5|10643.5|10637.5|10633.5|10627.5|1772
1606103700000|2020-11-23 03:55:00|10642.5|10636.5|10643.5|10637.5|10646.5|10640.5|10637.5|10631.5|355
1606104000000|2020-11-23 04:00:00|10652.9|10629.5|10652.4|10629|10655|10631.6|10651.7|10628.3|0
1606104300000|2020-11-23 04:05:00|10652.2|10628.8|10650.9|10627.5|10652.7|10629.3|10650.4|10627|0
1606104600000|2020-11-23 04:10:00|10650.6|10627.2|10650.9|10627.5|10651.2|10627.8|10648.8|10625.4|0
1606104900000|2020-11-23 04:15:00|10650.8|10627.4|10650.9|10627.5|10650.9|10627.5|10649.9|10626.5|0
1606105200000|2020-11-23 04:20:00|10650.6|10627.2|10649.8|10626.4|10650.6|10627.2|10649.8|10626.4|0
1606105500000|2020-11-23 04:25:00|10648.3|10624.9|10647.8|10624.4|10648.3|10624.9|10647.8|10624.4|0
1606105800000|2020-11-23 04:30:00|10647.9|10624.5|10647|10623.6|10648.6|10625.2|10646.5|10623.1|0
1606106100000|2020-11-23 04:35:00|10647.3|10623.9|10647.3|10623.9|10647.6|10624.2|10647|10623.6|0
1606106400000|2020-11-23 04:40:00|10647|10623.6|10649.4|10626|10649.4|10626|10647|10623.6|0
1606106700000|2020-11-23 04:45:00|10649.6|10626.2|10649.1|10625.7|10651.2|10627.8|10649.1|10625.7|0
1606107000000|2020-11-23 04:50:00|10648.8|10625.4|10650.3|10626.9|10650.3|10626.9|10644.7|10621.3|0
1606107300000|2020-11-23 04:55:00|10650|10626.6|10651.5|10628.1|10652|10628.6|10649.7|10626.3|0
1606107600000|2020-11-23 05:00:00|10643.5|10637.5|10641.5|10635.5|10643.5|10637.5|10628.5|10622.5|1478
1606107900000|2020-11-23 05:05:00|10642.5|10636.5|10651.5|10645.5|10652.5|10646.5|10639.5|10633.5|1014
1606108200000|2020-11-23 05:10:00|10652.5|10646.5|10659.5|10653.5|10661.5|10655.5|10645.5|10639.5|2140
1606108500000|2020-11-23 05:15:00|10660.5|10654.5|10655.5|10649.5|10661.5|10655.5|10648.5|10642.5|820
1606108800000|2020-11-23 05:20:00|10656.5|10650.5|10651.5|10645.5|10656.5|10650.5|10645.5|10639.5|469
1606109100000|2020-11-23 05:25:00|10652.5|10646.5|10645.5|10639.5|10653.5|10647.5|10641.5|10635.5|641
1606109400000|2020-11-23 05:30:00|10646.5|10640.5|10644.5|10638.5|10654.5|10648.5|10640.5|10634.5|441
1606109700000|2020-11-23 05:35:00|10645.5|10639.5|10648.5|10642.5|10649.5|10643.5|10637.5|10631.5|1081
1606110000000|2020-11-23 05:40:00|10649.5|10643.5|10656.5|10650.5|10656.5|10650.5|10648.5|10642.5|328
1606110300000|2020-11-23 05:45:00|10655.5|10649.5|10659.5|10653.5|10666.5|10660.5|10654.5|10648.5|807
1606110600000|2020-11-23 05:50:00|10658.5|10652.5|10660.5|10654.5|10663.5|10657.5|10650.5|10644.5|546
1606110900000|2020-11-23 05:55:00|10659.5|10653.5|10660.5|10654.5|10661.5|10655.5|10651.5|10645.5|495
1606111200000|2020-11-23 06:00:00|10659.5|10653.5|10660.5|10654.5|10663.5|10657.5|10655.5|10649.5|1079
1606111500000|2020-11-23 06:05:00|10661.5|10655.5|10658.5|10652.5|10661.5|10655.5|10655.5|10649.5|459
1606111800000|2020-11-23 06:10:00|10657.5|10651.5|10653.5|10647.5|10657.5|10651.5|10646.5|10640.5|613
1606112100000|2020-11-23 06:15:00|10654.5|10648.5|10656.5|10650.5|10656.5|10650.5|10647.5|10641.5|574
1606112400000|2020-11-23 06:20:00|10655.5|10649.5|10658.5|10652.5|10658.5|10652.5|10648.5|10642.5|2243
1606112700000|2020-11-23 06:25:00|10657.5|10651.5|10661.5|10655.5|10662.5|10656.5|10655.5|10649.5|1426
1606113000000|2020-11-23 06:30:00|10662.5|10656.5|10651.5|10645.5|10662.5|10656.5|10651.5|10645.5|840
1606113300000|2020-11-23 06:35:00|10650.5|10644.5|10650.5|10644.5|10654.5|10648.5|10644.5|10638.5|674
1606113600000|2020-11-23 06:40:00|10651.5|10645.5|10653.5|10647.5|10653.5|10647.5|10639.5|10633.5|971
1606113900000|2020-11-23 06:45:00|10652.5|10646.5|10645.5|10639.5|10653.5|10647.5|10640.5|10634.5|473
1606114200000|2020-11-23 06:50:00|10646.5|10640.5|10643.5|10637.5|10648.5|10642.5|10638.5|10632.5|712
1606114500000|2020-11-23 06:55:00|10642.5|10636.5|10638.5|10632.5|10643.5|10637.5|10636.5|10630.5|780
1606114800000|2020-11-23 07:00:00|10639.5|10633.5|10645.5|10639.5|10650.5|10644.5|10637.5|10631.5|1035
1606115100000|2020-11-23 07:05:00|10646.5|10640.5|10649.5|10643.5|10650.5|10644.5|10642.5|10636.5|1412
1606115400000|2020-11-23 07:10:00|10650.5|10644.5|10654.5|10648.5|10655.5|10649.5|10648.5|10642.5|705
1606115700000|2020-11-23 07:15:00|10653.5|10647.5|10655.5|10649.5|10661.5|10655.5|10651.5|10645.5|642
1606116000000|2020-11-23 07:20:00|10656.5|10650.5|10653.5|10647.5|10661.5|10655.5|10650.5|10644.5|968
1606116300000|2020-11-23 07:25:00|10652.5|10646.5|10652.5|10646.5|10655.5|10649.5|10649.5|10643.5|529
1606116600000|2020-11-23 07:30:00|10651.5|10645.5|10645.5|10639.5|10652.5|10646.5|10643.5|10637.5|745
1606116900000|2020-11-23 07:35:00|10646.5|10640.5|10646.5|10640.5|10649.5|10643.5|10639.5|10633.5|1145
1606117200000|2020-11-23 07:40:00|10647.5|10641.5|10639.5|10633.5|10648.5|10642.5|10639.5|10633.5|904
1606117500000|2020-11-23 07:45:00|10640.5|10634.5|10642.5|10636.5|10646.5|10640.5|10636.5|10630.5|2419
1606117800000|2020-11-23 07:50:00|10641.5|10635.5|10645.5|10639.5|10647.5|10641.5|10639.5|10633.5|722
1606118100000|2020-11-23 07:55:00|10644.5|10638.5|10644.5|10638.5|10646.5|10640.5|10640.5|10634.5|1153
1606118400000|2020-11-23 08:00:00|10643.5|10637.5|10655.5|10649.5|10657.5|10651.5|10643.5|10637.5|5308
1606118700000|2020-11-23 08:05:00|10654.5|10648.5|10653.5|10647.5|10661.5|10655.5|10650.5|10644.5|2228
1606119000000|2020-11-23 08:10:00|10654.5|10648.5|10655.5|10649.5|10661.5|10655.5|10651.5|10645.5|5334
1606119300000|2020-11-23 08:15:00|10654.5|10648.5|10657.5|10651.5|10660.5|10654.5|10653.5|10647.5|1235
1606119600000|2020-11-23 08:20:00|10656.5|10650.5|10663.5|10657.5|10668.5|10662.5|10653.5|10647.5|8776
1606119900000|2020-11-23 08:25:00|10664.5|10658.5|10661.5|10655.5|10667.5|10661.5|10654.5|10648.5|3857
1606120200000|2020-11-23 08:30:00|10667.2|10643.8|10679.3|10655.9|10680.2|10656.8|10666.9|10643.5|0
1606120500000|2020-11-23 08:35:00|10679.4|10656|10666.1|10642.7|10681.2|10657.8|10663.3|10639.9|0
1606120800000|2020-11-23 08:40:00|10664.6|10641.2|10661.8|10638.4|10670.5|10647.1|10661.7|10638.3|0
1606121100000|2020-11-23 08:45:00|10661.7|10638.3|10665.9|10642.5|10668.7|10645.3|10661.4|10638|0
1606121400000|2020-11-23 08:50:00|10665.8|10642.4|10659.8|10636.4|10668|10644.6|10659.5|10636.1|0
1606121700000|2020-11-23 08:55:00|10660|10636.6|10670.1|10646.7|10670.3|10646.9|10655.7|10632.3|0
1606122000000|2020-11-23 09:00:00|10670.3|10646.9|10659.7|10636.3|10672.1|10648.7|10657.5|10634.1|0
1606122300000|2020-11-23 09:05:00|10659.8|10636.4|10667.6|10644.2|10668.5|10645.1|10658|10634.6|0
1606122600000|2020-11-23 09:10:00|10668.4|10645|10670.3|10646.9|10672.1|10648.7|10663.9|10640.5|0
1606122900000|2020-11-23 09:15:00|10667.5|10661.5|10665.5|10659.5|10670.5|10664.5|10663.5|10657.5|268
1606123200000|2020-11-23 09:20:00|10666.5|10660.5|10666.5|10660.5|10667.5|10661.5|10666.5|10660.5|91
1606123500000|2020-11-23 09:25:00|10667.5|10661.5|10667.5|10661.5|10667.5|10661.5|10664.5|10658.5|42
1606123800000|2020-11-23 09:30:00|10668.5|10662.5|10665.5|10659.5|10668.5|10662.5|10664.5|10658.5|252
1606124100000|2020-11-23 09:35:00|10664.5|10658.5|10656.5|10650.5|10664.5|10658.5|10653.5|10647.5|168
1606124400000|2020-11-23 09:40:00|10655.5|10649.5|10655.5|10649.5|10661.5|10655.5|10655.5|10649.5|237
1606124700000|2020-11-23 09:45:00|10656.5|10650.5|10656.5|10650.5|10658.5|10652.5|10654.5|10648.5|74
1606125000000|2020-11-23 09:50:00|10657.5|10651.5|10660.5|10654.5|10660.5|10654.5|10656.5|10650.5|100
1606125300000|2020-11-23 09:55:00|10661.5|10655.5|10665.5|10659.5|10669.5|10663.5|10661.5|10655.5|286
1606125600000|2020-11-23 10:00:00|10666|10660|10669.5|10663.5|10671|10665|10666|10660|139
1606125900000|2020-11-23 10:05:00|10669|10663|10663|10657|10671.5|10665.5|10662|10656|170
1606126200000|2020-11-23 10:10:00|10662.5|10656.5|10662|10656|10664.5|10658.5|10660.5|10654.5|34
1606126500000|2020-11-23 10:15:00|10662.5|10656.5|10668.5|10662.5|10669|10663|10662|10656|72
1606126800000|2020-11-23 10:20:00|10669|10663|10667.5|10661.5|10669|10663|10665|10659|29
1606127100000|2020-11-23 10:25:00|10668|10662|10665|10659|10670|10664|10665|10659|45
1606127400000|2020-11-23 10:30:00|10665.5|10659.5|10661.5|10655.5|10666|10660|10661.5|10655.5|54
1606127700000|2020-11-23 10:35:00|10662|10656|10666.5|10660.5|10667|10661|10661.5|10655.5|146
1606128000000|2020-11-23 10:40:00|10666|10660|10666.5|10660.5|10671.5|10665.5|10665.5|10659.5|136
1606128300000|2020-11-23 10:45:00|10666|10660|10667|10661|10669|10663|10665|10659|13
1606128600000|2020-11-23 10:50:00|10667.5|10661.5|10663|10657|10668|10662|10662|10656|180
1606128900000|2020-11-23 10:55:00|10662.5|10656.5|10663.5|10657.5|10664|10658|10660.5|10654.5|40
1606129200000|2020-11-23 11:00:00|10664|10658|10666|10660|10669.5|10663.5|10663.5|10657.5|49
1606129500000|2020-11-23 11:05:00|10666.5|10660.5|10667|10661|10667|10661|10665|10659|12
1606129800000|2020-11-23 11:10:00|10666.5|10660.5|10666.5|10660.5|10667|10661|10665.5|10659.5|48
1606130100000|2020-11-23 11:15:00|10666|10660|10662|10656|10666.5|10660.5|10661|10655|52
1606130400000|2020-11-23 11:20:00|10661.5|10655.5|10664.5|10658.5|10665|10659|10661.5|10655.5|69
1606130700000|2020-11-23 11:25:00|10665|10659|10658|10652|10665|10659|10657.5|10651.5|167
1606131000000|2020-11-23 11:30:00|10657.5|10651.5|10657.5|10651.5|10658.5|10652.5|10656|10650|142
1606131300000|2020-11-23 11:35:00|10657|10651|10660.5|10654.5|10661|10655|10657|10651|5
1606131600000|2020-11-23 11:40:00|10660|10654|10660.5|10654.5|10660.5|10654.5|10657.5|10651.5|15
1606131900000|2020-11-23 11:45:00|10660|10654|10659|10653|10662|10656|10658|10652|35
1606132200000|2020-11-23 11:50:00|10659.5|10653.5|10663|10657|10663|10657|10659|10653|54
1606132500000|2020-11-23 11:55:00|10663.5|10657.5|10663|10657|10664|10658|10662|10656|29
1606132800000|2020-11-23 12:00:00|10662.5|10656.5|10661.5|10655.5|10664|10658|10661|10655|12
1606133100000|2020-11-23 12:05:00|10661|10655|10658|10652|10661|10655|10655|10649|24
1606133400000|2020-11-23 12:10:00|10658.5|10652.5|10663|10657|10664|10658|10658.5|10652.5|43
1606133700000|2020-11-23 12:15:00|10663.5|10657.5|10664.5|10658.5|10665.5|10659.5|10662.5|10656.5|30
1606134000000|2020-11-23 12:20:00|10665|10659|10666.5|10660.5|10666.5|10660.5|10664|10658|83
1606134300000|2020-11-23 12:25:00|10666|10660|10668.5|10662.5|10669.5|10663.5|10665|10659|116
1606134600000|2020-11-23 12:30:00|10669|10663|10666|10660|10670.5|10664.5|10666|10660|66
1606134900000|2020-11-23 12:35:00|10665|10659|10665|10659|10667|10661|10665|10659|78
1606135200000|2020-11-23 12:40:00|10665.5|10659.5|10666|10660|10669|10663|10665|10659|60
1606135500000|2020-11-23 12:45:00|10666.5|10660.5|10667|10661|10667.5|10661.5|10666|10660|23
1606135800000|2020-11-23 12:50:00|10667.5|10661.5|10666|10660|10667.5|10661.5|10666|10660|2
1606136100000|2020-11-23 12:55:00|10666.5|10660.5|10664.5|10658.5|10666.5|10660.5|10664|10658|14
1606136400000|2020-11-23 13:00:00|10665|10659|10664.5|10658.5|10665.5|10659.5|10663|10657|14
1606136700000|2020-11-23 13:05:00|10664|10658|10665|10659|10665|10659|10663.5|10657.5|1
1606137000000|2020-11-23 13:10:00|10665.5|10659.5|10665|10659|10666.5|10660.5|10664|10658|27
1606137300000|2020-11-23 13:15:00|10664.5|10658.5|10665|10659|10667|10661|10663|10657|22
1606137600000|2020-11-23 13:20:00|10665.5|10659.5|10665|10659|10666|10660|10663|10657|18
1606137900000|2020-11-23 13:25:00|10665.5|10659.5|10664|10658|10665.5|10659.5|10662|10656|20
1606138200000|2020-11-23 13:30:00|10663.5|10657.5|10665|10659|10665|10659|10662.5|10656.5|4
1606138500000|2020-11-23 13:35:00|10665.5|10659.5|10668.5|10662.5|10669.5|10663.5|10665.5|10659.5|44
1606138800000|2020-11-23 13:40:00|10668|10662|10642.5|10636.5|10668|10662|10633|10627|1018
1606139100000|2020-11-23 13:45:00|10642|10636|10644|10638|10644.5|10638.5|10636|10630|407
1606139400000|2020-11-23 13:50:00|10643.5|10637.5|10642|10636|10646|10640|10640|10634|94
1606139700000|2020-11-23 13:55:00|10642.5|10636.5|10650|10644|10653|10647|10642|10636|48
1606140000000|2020-11-23 14:00:00|10650.5|10644.5|10653.5|10647.5|10656|10650|10649|10643|289
1606140300000|2020-11-23 14:05:00|10653|10647|10655|10649|10655|10649|10651.5|10645.5|120
1606140600000|2020-11-23 14:10:00|10654.5|10648.5|10651|10645|10656|10650|10650|10644|68
1606140900000|2020-11-23 14:15:00|10651.5|10645.5|10648.5|10642.5|10654.5|10648.5|10646.5|10640.5|37
1606141200000|2020-11-23 14:20:00|10649|10643|10651|10645|10652|10646|10647.5|10641.5|30
1606141500000|2020-11-23 14:25:00|10652|10646|10657.5|10651.5|10659|10653|10651|10645|90
1606141800000|2020-11-23 14:30:00|10657|10651|10645.5|10639.5|10663.5|10657.5|10645.5|10639.5|405
1606142100000|2020-11-23 14:35:00|10646|10640|10643.5|10637.5|10651|10645|10641|10635|273
1606142400000|2020-11-23 14:40:00|10644|10638|10645|10639|10646.5|10640.5|10639|10633|189
1606142700000|2020-11-23 14:45:00|10649|10643|10638|10632|10654.5|10648.5|10637|10631|397
1606143000000|2020-11-23 14:50:00|10637|10631|10628|10622|10638|10632|10626|10620|497
1606143300000|2020-11-23 14:55:00|10628.5|10622.5|10615|10609|10629|10623|10614|10608|676
1606143600000|2020-11-23 15:00:00|10615.5|10609.5|10613|10607|10620|10614|10608|10602|407
1606143900000|2020-11-23 15:05:00|10613.5|10607.5|10621.5|10615.5|10621.5|10615.5|10603|10597|557
1606144200000|2020-11-23 15:10:00|10621|10615|10613.5|10607.5|10621|10615|10607|10601|301
1606144500000|2020-11-23 15:15:00|10613|10607|10621.5|10615.5|10623|10617|10610|10604|263
1606144800000|2020-11-23 15:20:00|10621|10615|10610.5|10604.5|10622|10616|10609.5|10603.5|289
1606145100000|2020-11-23 15:25:00|10610|10604|10600|10594|10610|10604|10597.5|10591.5|425
1606145400000|2020-11-23 15:30:00|10598.5|10592.5|10614.5|10608.5|10618.5|10612.5|10598|10592|397
1606145700000|2020-11-23 15:35:00|10614|10608|10618.5|10612.5|10620.5|10614.5|10613.5|10607.5|194
1606146000000|2020-11-23 15:40:00|10618|10612|10613|10607|10619|10613|10612.5|10606.5|148
1606146300000|2020-11-23 15:45:00|10612.5|10606.5|10615|10609|10616|10610|10610.5|10604.5|219
1606146600000|2020-11-23 15:50:00|10614.5|10608.5|10614.5|10608.5|10615|10609|10612.5|10606.5|84
1606146900000|2020-11-23 15:55:00|10614|10608|10611.5|10605.5|10615.5|10609.5|10609.5|10603.5|171
1606147200000|2020-11-23 16:00:00|10612.5|10606.5|10614.5|10608.5|10617.5|10611.5|10610.5|10604.5|94
1606147500000|2020-11-23 16:05:00|10613.5|10607.5|10598.5|10592.5|10613.5|10607.5|10597.5|10591.5|167
1606147800000|2020-11-23 16:10:00|10597.5|10591.5|10589.5|10583.5|10598.5|10592.5|10589.5|10583.5|394
1606148100000|2020-11-23 16:15:00|10588.5|10582.5|10600.5|10594.5|10601.5|10595.5|10588.5|10582.5|158
1606148400000|2020-11-23 16:20:00|10599.5|10593.5|10602.5|10596.5|10604.5|10598.5|10597.5|10591.5|201
1606148700000|2020-11-23 16:25:00|10600.5|10594.5|10604.5|10598.5|10606.5|10600.5|10596.5|10590.5|99
1606149000000|2020-11-23 16:30:00|10605.5|10599.5|10597.5|10591.5|10606.5|10600.5|10593.5|10587.5|132
1606149300000|2020-11-23 16:35:00|10596.5|10590.5|10604.5|10598.5|10605.5|10599.5|10595.5|10589.5|311
1606149600000|2020-11-23 16:40:00|10603.5|10597.5|10599.5|10593.5|10603.5|10597.5|10597.5|10591.5|136
1606149900000|2020-11-23 16:45:00|10597.5|10591.5|10603.5|10597.5|10604.5|10598.5|10597.5|10591.5|132
1606150200000|2020-11-23 16:50:00|10604.5|10598.5|10604.5|10598.5|10606.5|10600.5|10602.5|10596.5|131
1606150500000|2020-11-23 16:55:00|10605.5|10599.5|10600.5|10594.5|10606.5|10600.5|10600.5|10594.5|255
1606150800000|2020-11-23 17:00:00|10599.5|10593.5|10600.5|10594.5|10603.5|10597.5|10596.5|10590.5|117
1606151100000|2020-11-23 17:05:00|10599.5|10593.5|10599.5|10593.5|10602.5|10596.5|10597.5|10591.5|107
1606151400000|2020-11-23 17:10:00|10598.5|10592.5|10604.5|10598.5|10605.5|10599.5|10598.5|10592.5|36
1606151700000|2020-11-23 17:15:00|10605.5|10599.5|10608.5|10602.5|10608.5|10602.5|10602.5|10596.5|57
1606152000000|2020-11-23 17:20:00|10607.5|10601.5|10613.5|10607.5|10614.5|10608.5|10607.5|10601.5|123
1606152300000|2020-11-23 17:25:00|10614.5|10608.5|10608.5|10602.5|10614.5|10608.5|10605.5|10599.5|69
1606152600000|2020-11-23 17:30:00|10609.5|10603.5|10607.5|10601.5|10609.5|10603.5|10607.5|10601.5|23
1606152900000|2020-11-23 17:35:00|10608.5|10602.5|10612.5|10606.5|10612.5|10606.5|10608.5|10602.5|26
1606153200000|2020-11-23 17:40:00|10611.5|10605.5|10611.5|10605.5|10611.5|10605.5|10609.5|10603.5|12
1606153500000|2020-11-23 17:45:00|10610.5|10604.5|10613.5|10607.5|10613.5|10607.5|10610.5|10604.5|51
1606153800000|2020-11-23 17:50:00|10612.5|10606.5|10615.5|10609.5|10615.5|10609.5|10611.5|10605.5|25
1606154100000|2020-11-23 17:55:00|10614.5|10608.5|10614.5|10608.5|10616.5|10610.5|10613.5|10607.5|45
1606154400000|2020-11-23 18:00:00|10615.5|10609.5|10615.5|10609.5|10615.5|10609.5|10612.5|10606.5|46
1606154700000|2020-11-23 18:05:00|10614.5|10608.5|10614.5|10608.5|10616.5|10610.5|10613.5|10607.5|73
1606155000000|2020-11-23 18:10:00|10615.5|10609.5|10609.5|10603.5|10615.5|10609.5|10607.5|10601.5|125
1606155300000|2020-11-23 18:15:00|10608.5|10602.5|10606.5|10600.5|10608.5|10602.5|10606.5|10600.5|77
1606155600000|2020-11-23 18:20:00|10605.5|10599.5|10609.5|10603.5|10611.5|10605.5|10605.5|10599.5|95
1606155900000|2020-11-23 18:25:00|10610.5|10604.5|10610.5|10604.5|10611.5|10605.5|10608.5|10602.5|23
1606156200000|2020-11-23 18:30:00|10609.5|10603.5|10611.5|10605.5|10613.5|10607.5|10609.5|10603.5|93
1606156500000|2020-11-23 18:35:00|10612.5|10606.5|10611.5|10605.5|10613.5|10607.5|10610.5|10604.5|73
1606156800000|2020-11-23 18:40:00|10610.5|10604.5|10605.5|10599.5|10611.5|10605.5|10603.5|10597.5|91
1606157100000|2020-11-23 18:45:00|10604.5|10598.5|10608.5|10602.5|10612.5|10606.5|10603.5|10597.5|85
1606157400000|2020-11-23 18:50:00|10607.5|10601.5|10605.5|10599.5|10608.5|10602.5|10605.5|10599.5|84
1606157700000|2020-11-23 18:55:00|10606.5|10600.5|10616.2|10592.8|10616.2|10606.5|10603.5|10592.8|85
1606158000000|2020-11-23 19:00:00|10616.3|10592.9|10612.6|10589.2|10616.4|10593|10609.5|10586.1|0
1606158300000|2020-11-23 19:05:00|10612.7|10589.3|10606.3|10582.9|10613.6|10590.2|10606.3|10582.9|0
1606158600000|2020-11-23 19:10:00|10606.2|10582.8|10600.6|10577.2|10607.2|10583.8|10599.4|10576|0
1606158900000|2020-11-23 19:15:00|10600.7|10577.3|10595.8|10572.4|10603.7|10580.3|10592.7|10569.3|0
1606159200000|2020-11-23 19:20:00|10595.9|10572.5|10595.8|10572.4|10598.8|10575.4|10594.6|10571.2|0
1606159500000|2020-11-23 19:25:00|10595.9|10572.5|10596.4|10573|10597.1|10573.7|10593.3|10569.9|0
1606159800000|2020-11-23 19:30:00|10596.2|10572.8|10599.6|10576.2|10599.6|10576.2|10595.2|10571.8|0
1606160100000|2020-11-23 19:35:00|10599.5|10576.1|10594.6|10571.2|10599.6|10576.2|10593.4|10570|0
1606160400000|2020-11-23 19:40:00|10594.7|10571.3|10592.3|10568.9|10595.3|10571.9|10590.6|10567.2|0
1606160700000|2020-11-23 19:45:00|10592.2|10568.8|10591.9|10568.5|10595.8|10572.4|10590.8|10567.4|0
1606161000000|2020-11-23 19:50:00|10591.8|10568.4|10605.4|10582|10610.2|10586.8|10590.9|10567.5|0
1606161300000|2020-11-23 19:55:00|10605.5|10582.1|10615.5|10592.1|10616.2|10592.8|10605.4|10582|0
1606161600000|2020-11-23 20:00:00|10615.6|10592.2|10630.3|10606.9|10630.3|10606.9|10615.2|10591.8|0
1606161900000|2020-11-23 20:05:00|10630.4|10607|10628.8|10605.4|10631.3|10607.9|10626.6|10603.2|0
1606162200000|2020-11-23 20:10:00|10628.9|10605.5|10630.4|10607|10631.3|10607.9|10624.8|10601.4|0
1606162500000|2020-11-23 20:15:00|10630.3|10606.9|10631.3|10607.9|10631.8|10608.4|10625.1|10601.7|0
1606162800000|2020-11-23 20:20:00|10632.6|10609.2|10623.4|10600|10634.8|10611.4|10622.5|10599.1|0
1606163100000|2020-11-23 20:25:00|10623.5|10600.1|10619.6|10596.2|10625.9|10602.5|10619.5|10596.1|0
1606163400000|2020-11-23 20:30:00|10619.5|10596.1|10608.4|10585|10619.7|10596.3|10607.6|10584.2|0
1606163700000|2020-11-23 20:35:00|10608.5|10585.1|10601.3|10577.9|10608.7|10585.3|10597.9|10574.5|0
1606164000000|2020-11-23 20:40:00|10601.6|10578.2|10604.9|10581.5|10606.1|10582.7|10600.8|10577.4|0
1606164300000|2020-11-23 20:45:00|10604.8|10581.4|10612.9|10589.5|10615.4|10592|10604.5|10581.1|0
1606164600000|2020-11-23 20:50:00|10613.7|10590.3|10611|10587.6|10619.8|10596.4|10611|10587.6|0
1606164900000|2020-11-23 20:55:00|10610.4|10587|10604.5|10581.1|10613|10589.6|10596.5|10573.1|0
1606165200000|2020-11-23 21:00:00|10605.6|10582.2|10603|10579.6|10608.1|10584.7|10600.9|10577.5|0
1606165500000|2020-11-23 21:05:00|10603.5|10580.1|10603.5|10580.1|10606.6|10583.2|10602.4|10579|0
1606165800000|2020-11-23 21:10:00|10603|10579.6|10606.5|10583.1|10607.1|10583.7|10603|10579.6|0
1606166100000|2020-11-23 21:15:00|10606.6|10583.2|10605.7|10582.3|10607.1|10583.7|10605.2|10581.8|0
1606166400000|2020-11-23 21:20:00|10605.8|10582.4|10606.1|10582.7|10606.7|10583.3|10605.2|10581.8|0
1606166700000|2020-11-23 21:25:00|10606.2|10582.8|10605.6|10582.2|10606.2|10582.8|10605.3|10581.9|0
1606167000000|2020-11-23 21:30:00|10606.3|10582.9|10606.3|10582.9|10606.3|10582.9|10602.2|10578.8|0
1606167300000|2020-11-23 21:35:00|10606.8|10583.4|10605.3|10581.9|10606.8|10583.4|10605.3|10581.9|0
1606167600000|2020-11-23 21:40:00|10605.8|10582.4|10606.9|10583.5|10608|10584.6|10604.8|10581.4|0
1606167900000|2020-11-23 21:45:00|10607.4|10584|10606.9|10583.5|10607.4|10584|10606.4|10583|0
1606168200000|2020-11-23 21:50:00|10606.4|10583|10605.4|10582|10606.9|10583.5|10603.8|10580.4|0
1606168500000|2020-11-23 21:55:00|10604.9|10581.5|10606.7|10583.3|10607.4|10584|10604.3|10580.9|0
1606168800000|2020-11-23 22:00:00|10606.6|10583.2|10606.1|10582.7|10606.6|10583.2|10605.3|10581.9|0
1606169100000|2020-11-23 22:05:00|10606.2|10582.8|10606.2|10582.8|10606.2|10582.8|10606.2|10582.8|0
1606169400000|2020-11-23 22:10:00|10606|10582.6|10607.1|10583.7|10607.1|10583.7|10605.9|10582.5|0
1606169700000|2020-11-23 22:15:00|10606.8|10583.4|10608|10584.6|10608|10584.6|10606.8|10583.4|0
1606170000000|2020-11-23 22:20:00|10607.9|10584.5|10608|10584.6|10608|10584.6|10607.4|10584|0
1606170300000|2020-11-23 22:25:00|10608.2|10584.8|10608|10584.6|10608.2|10584.8|10608|10584.6|0
1606170600000|2020-11-23 22:30:00|10608.2|10584.8|10608.3|10584.9|10608.3|10584.9|10608.2|10584.8|0
1606170900000|2020-11-23 22:35:00|10608.2|10584.8|10608|10584.6|10608.2|10584.8|10608|10584.6|0
1606171200000|2020-11-23 22:40:00|10607.7|10584.3|10607.8|10584.4|10607.9|10584.5|10607.4|10584|0
1606171500000|2020-11-23 22:45:00|10607.9|10584.5|10608|10584.6|10608|10584.6|10607.8|10584.4|0
1606171800000|2020-11-23 22:50:00|10608.3|10584.9|10608|10584.6|10608.3|10584.9|10607.9|10584.5|0
1606172100000|2020-11-23 22:55:00|10608.2|10584.8|10609.8|10586.4|10610.9|10587.5|10608.2|10584.8|0
1606172400000|2020-11-23 23:00:00|10610.1|10586.7|10608.2|10584.8|10610.6|10587.2|10605.4|10582|0
1606172700000|2020-11-23 23:05:00|10608|10584.6|10622.2|10598.8|10622.2|10598.8|10607.4|10584|0
1606173000000|2020-11-23 23:10:00|10622|10598.6|10622.8|10599.4|10624|10600.6|10619.6|10596.2|0
1606173300000|2020-11-23 23:15:00|10622.2|10598.8|10633.6|10610.2|10639.3|10615.9|10619.6|10596.2|0
1606173600000|2020-11-23 23:20:00|10634.2|10610.8|10644.3|10620.9|10651.5|10628.1|10633.6|10610.2|0
1606173900000|2020-11-23 23:25:00|10644.8|10621.4|10647.4|10624|10650|10626.6|10642.2|10618.8|0
1606174200000|2020-11-23 23:30:00|10648.2|10624.8|10642.5|10619.1|10648.4|10625|10641.7|10618.3|0
1606174500000|2020-11-23 23:35:00|10642.7|10619.3|10646.2|10622.8|10648.4|10625|10641.2|10617.8|0
1606174800000|2020-11-23 23:40:00|10645.7|10622.3|10650.3|10626.9|10650.3|10626.9|10643.1|10619.7|0
1606175100000|2020-11-23 23:45:00|10650|10626.6|10634.7|10611.3|10650|10626.6|10632.6|10609.2|0
1606175400000|2020-11-23 23:50:00|10635.2|10611.8|10638.3|10614.9|10641.2|10617.8|10632.1|10608.7|0
1606175700000|2020-11-23 23:55:00|10638.9|10615.5|10639.6|10616.2|10640.4|10617|10638.3|10614.9|0
1606176000000|2020-11-24 00:00:00|10639.4|10616|10640.8|10617.4|10640.8|10617.4|10634.7|10611.3|0
1606176300000|2020-11-24 00:05:00|10640.2|10616.8|10643.9|10620.5|10644.4|10621|10638.7|10615.3|0
1606176600000|2020-11-24 00:10:00|10644.1|10620.7|10643.3|10619.9|10645.4|10622|10642.8|10619.4|0
1606176900000|2020-11-24 00:15:00|10643.1|10619.7|10635.1|10611.7|10644.4|10621|10632.8|10609.4|0
1606177200000|2020-11-24 00:20:00|10635.8|10612.4|10642|10618.6|10643.5|10620.1|10634.8|10611.4|0
1606177500000|2020-11-24 00:25:00|10641.7|10618.3|10648.1|10624.7|10649.5|10626.1|10640.9|10617.5|0
1606177800000|2020-11-24 00:30:00|10647.8|10624.4|10645|10621.6|10647.8|10624.4|10640.2|10616.8|0
1606178100000|2020-11-24 00:35:00|10644.9|10621.5|10645.9|10622.5|10646.4|10623|10643|10619.6|0
1606178400000|2020-11-24 00:40:00|10645.6|10622.2|10641.5|10618.1|10645.9|10622.5|10641.3|10617.9|0
1606178700000|2020-11-24 00:45:00|10641.4|10618|10644.3|10620.9|10645.3|10621.9|10641.1|10617.7|0
1606179000000|2020-11-24 00:50:00|10645.1|10621.7|10643.8|10620.4|10647.1|10623.7|10641.8|10618.4|0
1606179300000|2020-11-24 00:55:00|10643|10619.6|10642|10618.6|10644.6|10621.2|10642|10618.6|0
1606179600000|2020-11-24 01:00:00|10643.5|10620.1|10652.5|10629.1|10652.5|10629.1|10642.8|10619.4|0
1606179900000|2020-11-24 01:05:00|10652.7|10629.3|10655.8|10632.4|10657.9|10634.5|10652.7|10629.3|0
1606180200000|2020-11-24 01:10:00|10656.1|10632.7|10653|10629.6|10657.7|10634.3|10651.2|10627.8|0
1606180500000|2020-11-24 01:15:00|10652|10628.6|10657.6|10651.6|10667.6|10661.6|10642.6|10628.6|6276
1606180800000|2020-11-24 01:20:00|10656.6|10650.6|10646.6|10640.6|10667.6|10661.6|10645.6|10639.6|2535
1606181100000|2020-11-24 01:25:00|10645.6|10639.6|10653.6|10647.6|10653.6|10647.6|10645.6|10639.6|1018
1606181400000|2020-11-24 01:30:00|10655.6|10649.6|10633.6|10627.6|10661.6|10655.6|10627.6|10621.6|3383
1606181700000|2020-11-24 01:35:00|10632.6|10626.6|10618.6|10612.6|10635.6|10629.6|10610.6|10604.6|3288
1606182000000|2020-11-24 01:40:00|10619.6|10613.6|10606.6|10600.6|10623.6|10617.6|10595.6|10589.6|3165
1606182300000|2020-11-24 01:45:00|10605.6|10599.6|10587.6|10581.6|10611.6|10605.6|10586.6|10580.6|4981
1606182600000|2020-11-24 01:50:00|10588.6|10582.6|10598.6|10592.6|10606.6|10600.6|10587.6|10581.6|1904
1606182900000|2020-11-24 01:55:00|10599.6|10593.6|10606.6|10600.6|10615.6|10609.6|10597.6|10591.6|2116
1606183200000|2020-11-24 02:00:00|10605.6|10599.6|10604.6|10598.6|10618.6|10612.6|10603.6|10597.6|1666
1606183500000|2020-11-24 02:05:00|10603.6|10597.6|10595.6|10589.6|10610.6|10604.6|10592.6|10586.6|1735
1606183800000|2020-11-24 02:10:00|10597.6|10591.6|10608.6|10602.6|10611.6|10605.6|10596.6|10590.6|968
1606184100000|2020-11-24 02:15:00|10607.6|10601.6|10609.6|10603.6|10613.6|10607.6|10603.6|10597.6|968
1606184400000|2020-11-24 02:20:00|10610.6|10604.6|10617.6|10611.6|10617.6|10611.6|10598.6|10592.6|936
1606184700000|2020-11-24 02:25:00|10618.6|10612.6|10611.6|10605.6|10619.6|10613.6|10607.6|10601.6|1189
1606185000000|2020-11-24 02:30:00|10612.6|10606.6|10618.6|10612.6|10620.6|10614.6|10606.6|10600.6|1854
1606185300000|2020-11-24 02:35:00|10617.6|10611.6|10610.6|10604.6|10621.6|10615.6|10608.6|10602.6|530
1606185600000|2020-11-24 02:40:00|10611.6|10605.6|10626.6|10620.6|10629.6|10623.6|10611.6|10605.6|1189
1606185900000|2020-11-24 02:45:00|10625.6|10619.6|10627.6|10621.6|10635.6|10629.6|10623.6|10617.6|1008
1606186200000|2020-11-24 02:50:00|10628.6|10622.6|10634.6|10628.6|10638.6|10632.6|10619.6|10613.6|795
1606186500000|2020-11-24 02:55:00|10636.6|10630.6|10621.6|10615.6|10636.6|10630.6|10619.6|10613.6|832
1606186800000|2020-11-24 03:00:00|10622.6|10616.6|10614.6|10608.6|10626.6|10620.6|10613.6|10607.6|509
1606187100000|2020-11-24 03:05:00|10615.6|10609.6|10618.6|10612.6|10621.6|10615.6|10612.6|10606.6|692
1606187400000|2020-11-24 03:10:00|10619.6|10613.6|10620.6|10614.6|10620.6|10614.6|10613.6|10607.6|1451
1606187700000|2020-11-24 03:15:00|10619.6|10613.6|10622.6|10616.6|10622.6|10616.6|10615.6|10609.6|1300
1606188000000|2020-11-24 03:20:00|10623.6|10617.6|10629.6|10623.6|10630.6|10624.6|10623.6|10617.6|459
1606188300000|2020-11-24 03:25:00|10630.6|10624.6|10626.6|10620.6|10630.6|10624.6|10626.6|10620.6|342
1606188600000|2020-11-24 03:30:00|10627.6|10621.6|10634.6|10628.6|10636.6|10630.6|10625.6|10619.6|773
1606188900000|2020-11-24 03:35:00|10635.6|10629.6|10627.6|10621.6|10637.6|10631.6|10626.6|10620.6|799
1606189200000|2020-11-24 03:40:00|10628.6|10622.6|10619.6|10613.6|10630.6|10624.6|10619.6|10613.6|1386
1606189500000|2020-11-24 03:45:00|10618.6|10612.6|10616.6|10610.6|10620.6|10614.6|10613.6|10607.6|2074
1606189800000|2020-11-24 03:50:00|10615.6|10609.6|10617.6|10611.6|10619.6|10613.6|10615.6|10609.6|427
1606190100000|2020-11-24 03:55:00|10616.6|10610.6|10613.6|10607.6|10621.6|10615.6|10611.6|10605.6|967
1606190400000|2020-11-24 04:00:00|10623|10599.6|10623.3|10599.9|10625.6|10602.2|10622.8|10599.4|0
1606190700000|2020-11-24 04:05:00|10623.2|10599.8|10623|10599.6|10625.1|10601.7|10622.5|10599.1|0
1606191000000|2020-11-24 04:10:00|10622.9|10599.5|10623.3|10599.9|10623.5|10600.1|10622|10598.6|0
1606191300000|2020-11-24 04:15:00|10623.2|10599.8|10625.3|10601.9|10627.6|10604.2|10622.8|10599.4|0
1606191600000|2020-11-24 04:20:00|10625.2|10601.8|10623.2|10599.8|10625.8|10602.4|10623|10599.6|0
1606191900000|2020-11-24 04:25:00|10623.3|10599.9|10623|10599.6|10625.1|10601.7|10622.8|10599.4|0
1606192200000|2020-11-24 04:30:00|10623.2|10599.8|10623|10599.6|10625.1|10601.7|10621.3|10597.9|0
1606192500000|2020-11-24 04:35:00|10623.2|10599.8|10626.1|10602.7|10626.1|10602.7|10621.3|10597.9|0
1606192800000|2020-11-24 04:40:00|10625.8|10602.4|10624.6|10601.2|10625.8|10602.4|10623|10599.6|0
1606193100000|2020-11-24 04:45:00|10624.4|10601|10622.3|10598.9|10624.4|10601|10622.3|10598.9|0
1606193400000|2020-11-24 04:50:00|10623|10599.6|10622.3|10598.9|10623|10599.6|10620.5|10597.1|0
1606193700000|2020-11-24 04:55:00|10621.5|10598.1|10622.8|10599.4|10623.1|10599.7|10620.5|10597.1|0
1606194000000|2020-11-24 05:00:00|10625.1|10601.7|10626.6|10620.6|10642.6|10636.6|10613.6|10601.7|2511
1606194300000|2020-11-24 05:05:00|10624.6|10618.6|10614.6|10608.6|10626.6|10620.6|10612.6|10606.6|1150
1606194600000|2020-11-24 05:10:00|10613.6|10607.6|10608.6|10602.6|10615.6|10609.6|10607.6|10601.6|431
1606194900000|2020-11-24 05:15:00|10609.6|10603.6|10603.6|10597.6|10610.6|10604.6|10602.6|10596.6|619
1606195200000|2020-11-24 05:20:00|10604.6|10598.6|10604.6|10598.6|10614.6|10608.6|10603.6|10597.6|747
1606195500000|2020-11-24 05:25:00|10605.6|10599.6|10610.6|10604.6|10610.6|10604.6|10602.6|10596.6|576
1606195800000|2020-11-24 05:30:00|10609.6|10603.6|10591.6|10585.6|10611.6|10605.6|10589.6|10583.6|712
1606196100000|2020-11-24 05:35:00|10590.6|10584.6|10591.6|10585.6|10596.6|10590.6|10586.6|10580.6|1069
1606196400000|2020-11-24 05:40:00|10590.6|10584.6|10594.6|10588.6|10596.6|10590.6|10584.6|10578.6|751
1606196700000|2020-11-24 05:45:00|10595.6|10589.6|10590.6|10584.6|10598.6|10592.6|10586.6|10580.6|483
1606197000000|2020-11-24 05:50:00|10589.6|10583.6|10593.6|10587.6|10594.6|10588.6|10584.6|10578.6|585
1606197300000|2020-11-24 05:55:00|10592.6|10586.6|10597.6|10591.6|10599.6|10593.6|10586.6|10580.6|743
1606197600000|2020-11-24 06:00:00|10598.6|10592.6|10597.6|10591.6|10601.6|10595.6|10592.6|10586.6|431
1606197900000|2020-11-24 06:05:00|10596.6|10590.6|10602.6|10596.6|10603.6|10597.6|10595.6|10589.6|1976
1606198200000|2020-11-24 06:10:00|10601.6|10595.6|10603.6|10597.6|10609.6|10603.6|10599.6|10593.6|876
1606198500000|2020-11-24 06:15:00|10602.6|10596.6|10604.6|10598.6|10609.6|10603.6|10598.6|10592.6|769
1606198800000|2020-11-24 06:20:00|10605.6|10599.6|10600.6|10594.6|10606.6|10600.6|10599.6|10593.6|1060
1606199100000|2020-11-24 06:25:00|10599.6|10593.6|10610.6|10604.6|10610.6|10604.6|10599.6|10593.6|485
1606199400000|2020-11-24 06:30:00|10611.6|10605.6|10611.6|10605.6|10613.6|10607.6|10610.6|10604.6|589
1606199700000|2020-11-24 06:35:00|10610.6|10604.6|10610.6|10604.6|10611.6|10605.6|10607.6|10601.6|609
1606200000000|2020-11-24 06:40:00|10608.6|10602.6|10605.6|10599.6|10612.6|10606.6|10603.6|10597.6|624
1606200300000|2020-11-24 06:45:00|10606.6|10600.6|10597.6|10591.6|10607.6|10601.6|10595.6|10589.6|659
1606200600000|2020-11-24 06:50:00|10598.6|10592.6|10607.6|10601.6|10607.6|10601.6|10596.6|10590.6|1824
1606200900000|2020-11-24 06:55:00|10608.6|10602.6|10606.6|10600.6|10609.6|10603.6|10603.6|10597.6|467
1606201200000|2020-11-24 07:00:00|10607.6|10601.6|10611.6|10605.6|10611.6|10605.6|10604.6|10598.6|443
1606201500000|2020-11-24 07:05:00|10610.6|10604.6|10609.6|10603.6|10614.6|10608.6|10607.6|10601.6|940
1606201800000|2020-11-24 07:10:00|10610.6|10604.6|10610.6|10604.6|10612.6|10606.6|10606.6|10600.6|1019
1606202100000|2020-11-24 07:15:00|10609.6|10603.6|10610.6|10604.6|10616.6|10610.6|10607.6|10601.6|1111
1606202400000|2020-11-24 07:20:00|10609.6|10603.6|10601.6|10595.6|10611.6|10605.6|10601.6|10595.6|1297
1606202700000|2020-11-24 07:25:00|10600.6|10594.6|10606.6|10600.6|10610.6|10604.6|10600.6|10594.6|1658
1606203000000|2020-11-24 07:30:00|10607.6|10601.6|10604.6|10598.6|10610.6|10604.6|10601.6|10595.6|969
1606203300000|2020-11-24 07:35:00|10603.6|10597.6|10605.6|10599.6|10609.6|10603.6|10603.6|10597.6|429
1606203600000|2020-11-24 07:40:00|10606.6|10600.6|10613.6|10607.6|10614.6|10608.6|10606.6|10600.6|567
1606203900000|2020-11-24 07:45:00|10614.6|10608.6|10606.6|10600.6|10615.6|10609.6|10601.6|10595.6|667
1606204200000|2020-11-24 07:50:00|10607.6|10601.6|10609.6|10603.6|10613.6|10607.6|10607.6|10601.6|1583
1606204500000|2020-11-24 07:55:00|10610.6|10604.6|10617.6|10611.6|10617.6|10611.6|10603.6|10597.6|2304
1606204800000|2020-11-24 08:00:00|10618.6|10612.6|10613.6|10607.6|10623.6|10617.6|10610.6|10604.6|1699
1606205100000|2020-11-24 08:05:00|10614.6|10608.6|10617.6|10611.6|10621.6|10615.6|10609.6|10603.6|2562
1606205400000|2020-11-24 08:10:00|10616.6|10610.6|10613.6|10607.6|10624.6|10618.6|10612.6|10606.6|8120
1606205700000|2020-11-24 08:15:00|10614.6|10608.6|10616.6|10610.6|10620.6|10614.6|10614.6|10608.6|14805
1606206000000|2020-11-24 08:20:00|10617.6|10611.6|10621.6|10615.6|10627.6|10621.6|10615.6|10609.6|18578
1606206300000|2020-11-24 08:25:00|10622.6|10616.6|10623.6|10617.6|10626.6|10620.6|10611.6|10605.6|3557
1606206600000|2020-11-24 08:30:00|10629.3|10605.9|10627.2|10603.8|10629.3|10605.9|10614.5|10591.1|0
1606206900000|2020-11-24 08:35:00|10627.4|10604|10620.6|10597.2|10630.4|10607|10618.8|10595.4|0
1606207200000|2020-11-24 08:40:00|10622.1|10598.7|10620.4|10597|10622.9|10599.5|10615|10591.6|0
1606207500000|2020-11-24 08:45:00|10618.8|10595.4|10621.6|10598.2|10623.1|10599.7|10618.1|10594.7|0
1606207800000|2020-11-24 08:50:00|10621.4|10598|10617.8|10594.4|10621.6|10598.2|10613.4|10590|0
1606208100000|2020-11-24 08:55:00|10618|10594.6|10620.8|10597.4|10626.7|10603.3|10617.8|10594.4|0
1606208400000|2020-11-24 09:00:00|10620.6|10597.2|10624.7|10601.3|10624.7|10601.3|10616|10592.6|0
1606208700000|2020-11-24 09:05:00|10624.9|10601.5|10626.5|10603.1|10629.3|10605.9|10622.7|10599.3|0
1606209000000|2020-11-24 09:10:00|10626.6|10603.2|10630.6|10607.2|10632.4|10609|10626.5|10603.1|0
1606209300000|2020-11-24 09:15:00|10630.3|10606.9|10623.6|10617.6|10630.6|10624.6|10616.6|10606.9|1093
1606209600000|2020-11-24 09:20:00|10624.6|10618.6|10620.6|10614.6|10627.6|10621.6|10618.6|10612.6|214
1606209900000|2020-11-24 09:25:00|10619.6|10613.6|10623.6|10617.6|10623.6|10617.6|10617.6|10611.6|168
1606210200000|2020-11-24 09:30:00|10624.6|10618.6|10627.6|10621.6|10628.6|10622.6|10619.6|10613.6|297
1606210500000|2020-11-24 09:35:00|10625.6|10619.6|10628.6|10622.6|10631.6|10625.6|10624.6|10618.6|57
1606210800000|2020-11-24 09:40:00|10629.6|10623.6|10635.6|10629.6|10635.6|10629.6|10629.6|10623.6|168
1606211100000|2020-11-24 09:45:00|10634.6|10628.6|10626.6|10620.6|10634.6|10628.6|10626.6|10620.6|264
1606211400000|2020-11-24 09:50:00|10627.6|10621.6|10622.6|10616.6|10629.6|10623.6|10622.6|10616.6|144
1606211700000|2020-11-24 09:55:00|10621.6|10615.6|10624.6|10618.6|10626.6|10620.6|10619.6|10613.6|111
1606212000000|2020-11-24 10:00:00|10624.1|10618.1|10628.6|10622.6|10632.1|10626.1|10624.1|10618.1|188
1606212300000|2020-11-24 10:05:00|10629.1|10623.1|10629.6|10623.6|10630.1|10624.1|10628.1|10622.1|22
1606212600000|2020-11-24 10:10:00|10629.1|10623.1|10628.6|10622.6|10631.1|10625.1|10626.1|10620.1|21
1606212900000|2020-11-24 10:15:00|10629.1|10623.1|10631.1|10625.1|10631.1|10625.1|10627.6|10621.6|154
1606213200000|2020-11-24 10:20:00|10630.1|10624.1|10631.6|10625.6|10634.6|10628.6|10630.1|10624.1|133
1606213500000|2020-11-24 10:25:00|10632.1|10626.1|10626.6|10620.6|10633.1|10627.1|10626.1|10620.1|162
1606213800000|2020-11-24 10:30:00|10626.1|10620.1|10627.6|10621.6|10628.1|10622.1|10624.1|10618.1|815
1606214100000|2020-11-24 10:35:00|10628.1|10622.1|10623.6|10617.6|10628.1|10622.1|10622.1|10616.1|96
1606214400000|2020-11-24 10:40:00|10623.1|10617.1|10615.1|10609.1|10624.1|10618.1|10614.1|10608.1|187
1606214700000|2020-11-24 10:45:00|10615.6|10609.6|10620.6|10614.6|10621.1|10615.1|10614.6|10608.6|100
1606215000000|2020-11-24 10:50:00|10620.1|10614.1|10620.1|10614.1|10621.1|10615.1|10618.1|10612.1|55
1606215300000|2020-11-24 10:55:00|10620.6|10614.6|10620.6|10614.6|10622.1|10616.1|10620.1|10614.1|397
1606215600000|2020-11-24 11:00:00|10620.1|10614.1|10626.1|10620.1|10627.1|10621.1|10620.1|10614.1|45
1606215900000|2020-11-24 11:05:00|10626.6|10620.6|10633.1|10627.1|10633.1|10627.1|10626.6|10620.6|61
1606216200000|2020-11-24 11:10:00|10632.6|10626.6|10630.1|10624.1|10638.6|10632.6|10630.1|10624.1|544
1606216500000|2020-11-24 11:15:00|10629.6|10623.6|10632.6|10626.6|10633.1|10627.1|10624.1|10618.1|590
1606216800000|2020-11-24 11:20:00|10632.1|10626.1|10633.1|10627.1|10636.6|10630.6|10631.1|10625.1|95
1606217100000|2020-11-24 11:25:00|10632.6|10626.6|10628.1|10622.1|10632.6|10626.6|10626.1|10620.1|85
1606217400000|2020-11-24 11:30:00|10627.1|10621.1|10623.1|10617.1|10628.1|10622.1|10623.1|10617.1|48
1606217700000|2020-11-24 11:35:00|10623.6|10617.6|10623.6|10617.6|10625.1|10619.1|10622.6|10616.6|26
1606218000000|2020-11-24 11:40:00|10624.1|10618.1|10625.1|10619.1|10626.6|10620.6|10623.1|10617.1|12
1606218300000|2020-11-24 11:45:00|10625.6|10619.6|10620.1|10614.1|10625.6|10619.6|10620.1|10614.1|11
1606218600000|2020-11-24 11:50:00|10620.6|10614.6|10621.1|10615.1|10622.6|10616.6|10620.1|10614.1|18
1606218900000|2020-11-24 11:55:00|10620.6|10614.6|10618.6|10612.6|10623.1|10617.1|10618.6|10612.6|43
1606219200000|2020-11-24 12:00:00|10619.1|10613.1|10617.1|10611.1|10621.1|10615.1|10611.1|10605.1|285
1606219500000|2020-11-24 12:05:00|10616.6|10610.6|10618.1|10612.1|10618.1|10612.1|10616.1|10610.1|89
1606219800000|2020-11-24 12:10:00|10619.1|10613.1|10617.1|10611.1|10624.1|10618.1|10617.1|10611.1|157
1606220100000|2020-11-24 12:15:00|10617.6|10611.6|10614.1|10608.1|10618.1|10612.1|10613.1|10607.1|78
1606220400000|2020-11-24 12:20:00|10613.6|10607.6|10610.1|10604.1|10615.1|10609.1|10610.1|10604.1|48
1606220700000|2020-11-24 12:25:00|10609.6|10603.6|10606.1|10600.1|10610.1|10604.1|10605.1|10599.1|104
1606221000000|2020-11-24 12:30:00|10606.6|10600.6|10611.1|10605.1|10611.6|10605.6|10605.1|10599.1|53
1606221300000|2020-11-24 12:35:00|10611.6|10605.6|10611.6|10605.6|10613.1|10607.1|10610.6|10604.6|48
1606221600000|2020-11-24 12:40:00|10612.1|10606.1|10609.1|10603.1|10612.1|10606.1|10608.6|10602.6|33
1606221900000|2020-11-24 12:45:00|10610.1|10604.1|10611.6|10605.6|10614.1|10608.1|10609.6|10603.6|34
1606222200000|2020-11-24 12:50:00|10612.1|10606.1|10612.1|10606.1|10613.6|10607.6|10612.1|10606.1|30
1606222500000|2020-11-24 12:55:00|10612.6|10606.6|10615.1|10609.1|10617.1|10611.1|10612.6|10606.6|32
1606222800000|2020-11-24 13:00:00|10614.1|10608.1|10621.6|10615.6|10622.6|10616.6|10613.6|10607.6|209
1606223100000|2020-11-24 13:05:00|10621.1|10615.1|10616.6|10610.6|10622.1|10616.1|10616.1|10610.1|433
1606223400000|2020-11-24 13:10:00|10617.1|10611.1|10618.1|10612.1|10618.6|10612.6|10616.6|10610.6|22
1606223700000|2020-11-24 13:15:00|10618.6|10612.6|10617.1|10611.1|10619.1|10613.1|10616.6|10610.6|13
1606224000000|2020-11-24 13:20:00|10616.6|10610.6|10616.1|10610.1|10619.1|10613.1|10616.1|10610.1|26
1606224300000|2020-11-24 13:25:00|10615.6|10609.6|10616.1|10610.1|10616.1|10610.1|10612.6|10606.6|50
1606224600000|2020-11-24 13:30:00|10616.6|10610.6|10622.1|10616.1|10624.6|10618.6|10616.6|10610.6|121
1606224900000|2020-11-24 13:35:00|10621.6|10615.6|10619.6|10613.6|10623.1|10617.1|10619.6|10613.6|68
1606225200000|2020-11-24 13:40:00|10620.1|10614.1|10615.6|10609.6|10621.6|10615.6|10615.6|10609.6|24
1606225500000|2020-11-24 13:45:00|10616.1|10610.1|10617.1|10611.1|10623.1|10617.1|10615.6|10609.6|148
1606225800000|2020-11-24 13:50:00|10617.6|10611.6|10614.1|10608.1|10617.6|10611.6|10614.1|10608.1|57
1606226100000|2020-11-24 13:55:00|10614.6|10608.6|10608.6|10602.6|10615.1|10609.1|10608.6|10602.6|52
1606226400000|2020-11-24 14:00:00|10607.6|10601.6|10611.1|10605.1|10612.1|10606.1|10607.1|10601.1|161
1606226700000|2020-11-24 14:05:00|10610.6|10604.6|10608.1|10602.1|10611.1|10605.1|10607.6|10601.6|58
1606227000000|2020-11-24 14:10:00|10607.6|10601.6|10613.1|10607.1|10613.1|10607.1|10606.1|10600.1|136
1606227300000|2020-11-24 14:15:00|10614.1|10608.1|10613.1|10607.1|10614.1|10608.1|10612.1|10606.1|31
1606227600000|2020-11-24 14:20:00|10612.6|10606.6|10613.1|10607.1|10614.1|10608.1|10612.1|10606.1|55
1606227900000|2020-11-24 14:25:00|10613.6|10607.6|10612.1|10606.1|10613.6|10607.6|10609.1|10603.1|163
1606228200000|2020-11-24 14:30:00|10610.6|10604.6|10607.6|10601.6|10615.1|10609.1|10603.1|10597.1|453
1606228500000|2020-11-24 14:35:00|10607.1|10601.1|10592.1|10586.1|10607.6|10601.6|10591.6|10585.6|398
1606228800000|2020-11-24 14:40:00|10591.6|10585.6|10577.6|10571.6|10594.1|10588.1|10576.6|10570.6|674
1606229100000|2020-11-24 14:45:00|10577.1|10571.1|10574.1|10568.1|10585.1|10579.1|10574.1|10568.1|478
1606229400000|2020-11-24 14:50:00|10575.1|10569.1|10587.6|10581.6|10587.6|10581.6|10575.1|10569.1|519
1606229700000|2020-11-24 14:55:00|10588.1|10582.1|10593.1|10587.1|10593.1|10587.1|10586.1|10580.1|216
1606230000000|2020-11-24 15:00:00|10592.6|10586.6|10585.1|10579.1|10593.1|10587.1|10583.6|10577.6|280
1606230300000|2020-11-24 15:05:00|10584.6|10578.6|10583.1|10577.1|10592.6|10586.6|10583.1|10577.1|294
1606230600000|2020-11-24 15:10:00|10583.6|10577.6|10575.6|10569.6|10585.1|10579.1|10572.1|10566.1|535
1606230900000|2020-11-24 15:15:00|10575.1|10569.1|10583.1|10577.1|10586.1|10580.1|10571.1|10565.1|319
1606231200000|2020-11-24 15:20:00|10583.6|10577.6|10588.6|10582.6|10589.1|10583.1|10581.1|10575.1|234
1606231500000|2020-11-24 15:25:00|10588.1|10582.1|10583.6|10577.6|10593.1|10587.1|10582.1|10576.1|278
1606231800000|2020-11-24 15:30:00|10583.1|10577.1|10583.1|10577.1|10586.1|10580.1|10579.1|10573.1|188
1606232100000|2020-11-24 15:35:00|10583.6|10577.6|10588.1|10582.1|10595.6|10589.6|10583.1|10577.1|485
1606232400000|2020-11-24 15:40:00|10588.6|10582.6|10594.1|10588.1|10594.6|10588.6|10588.1|10582.1|201
1606232700000|2020-11-24 15:45:00|10593.6|10587.6|10594.1|10588.1|10595.1|10589.1|10589.6|10583.6|233
1606233000000|2020-11-24 15:50:00|10594.6|10588.6|10592.1|10586.1|10596.1|10590.1|10591.1|10585.1|135
1606233300000|2020-11-24 15:55:00|10592.6|10586.6|10594.6|10588.6|10595.1|10589.1|10590.1|10584.1|252
1606233600000|2020-11-24 16:00:00|10595.6|10589.6|10601.6|10595.6|10602.6|10596.6|10593.6|10587.6|246
1606233900000|2020-11-24 16:05:00|10602.6|10596.6|10607.6|10601.6|10611.6|10605.6|10602.6|10596.6|399
1606234200000|2020-11-24 16:10:00|10606.6|10600.6|10608.6|10602.6|10612.6|10606.6|10605.6|10599.6|257
1606234500000|2020-11-24 16:15:00|10609.6|10603.6|10617.6|10611.6|10617.6|10611.6|10608.6|10602.6|312
1606234800000|2020-11-24 16:20:00|10618.6|10612.6|10614.6|10608.6|10618.6|10612.6|10613.6|10607.6|151
1606235100000|2020-11-24 16:25:00|10615.6|10609.6|10612.6|10606.6|10621.6|10615.6|10612.6|10606.6|141
1606235400000|2020-11-24 16:30:00|10614.6|10608.6|10619.6|10613.6|10620.6|10614.6|10611.6|10605.6|124
1606235700000|2020-11-24 16:35:00|10618.6|10612.6|10613.6|10607.6|10620.6|10614.6|10612.6|10606.6|130
1606236000000|2020-11-24 16:40:00|10614.6|10608.6|10613.6|10607.6|10617.6|10611.6|10613.6|10607.6|99
1606236300000|2020-11-24 16:45:00|10614.6|10608.6|10622.6|10616.6|10622.6|10616.6|10614.6|10608.6|191
1606236600000|2020-11-24 16:50:00|10621.6|10615.6|10618.6|10612.6|10621.6|10615.6|10616.6|10610.6|108
1606236900000|2020-11-24 16:55:00|10619.6|10613.6|10613.6|10607.6|10620.6|10614.6|10611.6|10605.6|152
1606237200000|2020-11-24 17:00:00|10614.6|10608.6|10612.6|10606.6|10615.6|10609.6|10610.6|10604.6|210
1606237500000|2020-11-24 17:05:00|10613.6|10607.6|10614.6|10608.6|10616.6|10610.6|10611.6|10605.6|129
1606237800000|2020-11-24 17:10:00|10613.6|10607.6|10618.6|10612.6|10618.6|10612.6|10613.6|10607.6|178
1606238100000|2020-11-24 17:15:00|10617.6|10611.6|10616.6|10610.6|10619.6|10613.6|10616.6|10610.6|88
1606238400000|2020-11-24 17:20:00|10617.6|10611.6|10621.6|10615.6|10621.6|10615.6|10616.6|10610.6|119
1606238700000|2020-11-24 17:25:00|10622.6|10616.6|10622.6|10616.6|10622.6|10616.6|10618.6|10612.6|245
1606239000000|2020-11-24 17:30:00|10621.6|10615.6|10624.6|10618.6|10624.6|10618.6|10619.6|10613.6|131
1606239300000|2020-11-24 17:35:00|10625.6|10619.6|10628.6|10622.6|10628.6|10622.6|10623.6|10617.6|109
1606239600000|2020-11-24 17:40:00|10629.6|10623.6|10629.6|10623.6|10629.6|10623.6|10627.6|10621.6|83
1606239900000|2020-11-24 17:45:00|10628.6|10622.6|10629.6|10623.6|10630.6|10624.6|10627.6|10621.6|53
1606240200000|2020-11-24 17:50:00|10630.6|10624.6|10632.6|10626.6|10632.6|10626.6|10630.6|10624.6|76
1606240500000|2020-11-24 17:55:00|10630.6|10624.6|10632.6|10626.6|10632.6|10626.6|10630.6|10624.6|46
1606240800000|2020-11-24 18:00:00|10631.6|10625.6|10634.6|10628.6|10635.6|10629.6|10631.6|10625.6|105
1606241100000|2020-11-24 18:05:00|10635.6|10629.6|10637.6|10631.6|10637.6|10631.6|10634.6|10628.6|47
1606241400000|2020-11-24 18:10:00|10636.6|10630.6|10637.6|10631.6|10639.6|10633.6|10636.6|10630.6|75
1606241700000|2020-11-24 18:15:00|10638.6|10632.6|10638.6|10632.6|10641.6|10635.6|10637.6|10631.6|69
1606242000000|2020-11-24 18:20:00|10639.6|10633.6|10639.6|10633.6|10642.6|10636.6|10637.6|10631.6|74
1606242300000|2020-11-24 18:25:00|10638.6|10632.6|10641.6|10635.6|10641.6|10635.6|10635.6|10629.6|89
1606242600000|2020-11-24 18:30:00|10640.6|10634.6|10638.6|10632.6|10641.6|10635.6|10637.6|10631.6|75
1606242900000|2020-11-24 18:35:00|10637.6|10631.6|10638.6|10632.6|10641.6|10635.6|10636.6|10630.6|103
1606243200000|2020-11-24 18:40:00|10639.6|10633.6|10641.6|10635.6|10646.6|10640.6|10639.6|10633.6|325
1606243500000|2020-11-24 18:45:00|10642.6|10636.6|10639.6|10633.6|10643.6|10637.6|10638.6|10632.6|118
1606243800000|2020-11-24 18:50:00|10640.6|10634.6|10638.6|10632.6|10640.6|10634.6|10636.6|10630.6|75
1606244100000|2020-11-24 18:55:00|10637.6|10631.6|10643.3|10619.9|10643.3|10633.6|10632.6|10619.8|112
1606244400000|2020-11-24 19:00:00|10643.2|10619.8|10643.1|10619.7|10645.8|10622.4|10642.2|10618.8|0
1606244700000|2020-11-24 19:05:00|10643.2|10619.8|10641.8|10618.4|10647.8|10624.4|10640.9|10617.5|0
1606245000000|2020-11-24 19:10:00|10641.9|10618.5|10642.2|10618.8|10642.9|10619.5|10640.5|10617.1|0
1606245300000|2020-11-24 19:15:00|10642.1|10618.7|10638.3|10614.9|10642.2|10618.8|10635.9|10612.5|0
1606245600000|2020-11-24 19:20:00|10638.4|10615|10636|10612.6|10640.4|10617|10636|10612.6|0
1606245900000|2020-11-24 19:25:00|10635.9|10612.5|10631.7|10608.3|10636.2|10612.8|10631.3|10607.9|0
1606246200000|2020-11-24 19:30:00|10632|10608.6|10639.4|10616|10639.5|10616.1|10630.5|10607.1|0
1606246500000|2020-11-24 19:35:00|10639.5|10616.1|10646.7|10623.3|10648.8|10625.4|10639.4|10616|0
1606246800000|2020-11-24 19:40:00|10646.6|10623.2|10648.5|10625.1|10649.9|10626.5|10645.5|10622.1|0
1606247100000|2020-11-24 19:45:00|10648.2|10624.8|10644.5|10621.1|10649.1|10625.7|10644.5|10621.1|0
1606247400000|2020-11-24 19:50:00|10644.6|10621.2|10644.6|10621.2|10650|10626.6|10643.9|10620.5|0
1606247700000|2020-11-24 19:55:00|10644.5|10621.1|10649.3|10625.9|10649.4|10626|10642.7|10619.3|0
1606248000000|2020-11-24 20:00:00|10649.2|10625.8|10644.8|10621.4|10649.4|10626|10643.5|10620.1|0
1606248300000|2020-11-24 20:05:00|10644.7|10621.3|10650.6|10627.2|10650.6|10627.2|10644.7|10621.3|0
1606248600000|2020-11-24 20:10:00|10650.7|10627.3|10650.3|10626.9|10654.7|10631.3|10649.6|10626.2|0
1606248900000|2020-11-24 20:15:00|10650.4|10627|10650.8|10627.4|10654.5|10631.1|10646.9|10623.5|0
1606249200000|2020-11-24 20:20:00|10651|10627.6|10656.1|10632.7|10658.5|10635.1|10650.8|10627.4|0
1606249500000|2020-11-24 20:25:00|10656|10632.6|10659.1|10635.7|10662.8|10639.4|10654.7|10631.3|0
1606249800000|2020-11-24 20:30:00|10659|10635.6|10662.4|10639|10662.6|10639.2|10657.7|10634.3|0
1606250100000|2020-11-24 20:35:00|10662.3|10638.9|10653.6|10630.2|10663.2|10639.8|10651.6|10628.2|0
1606250400000|2020-11-24 20:40:00|10654.3|10630.9|10654.3|10630.9|10655.3|10631.9|10650|10626.6|0
1606250700000|2020-11-24 20:45:00|10654.1|10630.7|10661.9|10638.5|10662|10638.6|10654.1|10630.7|0
1606251000000|2020-11-24 20:50:00|10660.6|10637.2|10663.8|10640.4|10663.9|10640.5|10654.4|10631|0
1606251300000|2020-11-24 20:55:00|10663.9|10640.5|10662.9|10639.5|10667.5|10644.1|10657.9|10634.5|0
1606251600000|2020-11-24 21:00:00|10663.4|10640|10665|10641.6|10666.5|10643.1|10660.8|10637.4|0
1606251900000|2020-11-24 21:05:00|10664.4|10641|10667|10643.6|10671.1|10647.7|10664.4|10641|0
1606252200000|2020-11-24 21:10:00|10666.5|10643.1|10664.9|10641.5|10669.1|10645.7|10663.9|10640.5|0
1606252500000|2020-11-24 21:15:00|10664.8|10641.4|10663.5|10640.1|10665.4|10642|10663.1|10639.7|0
1606252800000|2020-11-24 21:20:00|10663.6|10640.2|10663.5|10640.1|10664|10640.6|10663.2|10639.8|0
1606253100000|2020-11-24 21:25:00|10663.6|10640.2|10664.9|10641.5|10664.9|10641.5|10662.6|10639.2|0
1606253400000|2020-11-24 21:30:00|10664.2|10640.8|10675.5|10652.1|10676|10652.6|10664.2|10640.8|0
1606253700000|2020-11-24 21:35:00|10676|10652.6|10677.5|10654.1|10678|10654.6|10674.4|10651|0
1606254000000|2020-11-24 21:40:00|10678|10654.6|10677|10653.6|10678.5|10655.1|10674.9|10651.5|0
1606254300000|2020-11-24 21:45:00|10677.5|10654.1|10676|10652.6|10677.5|10654.1|10674.9|10651.5|0
1606254600000|2020-11-24 21:50:00|10675.4|10652|10673.9|10650.5|10676.5|10653.1|10671.3|10647.9|0
1606254900000|2020-11-24 21:55:00|10673.4|10650|10674.5|10651.1|10677.5|10654.1|10672.4|10649|0
1606255200000|2020-11-24 22:00:00|10674.3|10650.9|10674|10650.6|10674.3|10650.9|10673.9|10650.5|0
1606255500000|2020-11-24 22:05:00|10673.7|10650.3|10673.4|10650|10674|10650.6|10673.4|10650|0
1606255800000|2020-11-24 22:10:00|10673.2|10649.8|10672.2|10648.8|10673.8|10650.4|10671.9|10648.5|0
1606256100000|2020-11-24 22:15:00|10672.3|10648.9|10672.8|10649.4|10673.6|10650.2|10672.2|10648.8|0
1606256400000|2020-11-24 22:20:00|10673|10649.6|10673|10649.6|10673.1|10649.7|10672.8|10649.4|0
1606256700000|2020-11-24 22:25:00|10672.9|10649.5|10673.7|10650.3|10673.9|10650.5|10672.8|10649.4|0
1606257000000|2020-11-24 22:30:00|10673.8|10650.4|10674.1|10650.7|10674.1|10650.7|10673.8|10650.4|0
1606257300000|2020-11-24 22:35:00|10674|10650.6|10674|10650.6|10674.2|10650.8|10674|10650.6|0
1606257600000|2020-11-24 22:40:00|10674.1|10650.7|10674|10650.6|10674.3|10650.9|10674|10650.6|0
1606257900000|2020-11-24 22:45:00|10673.9|10650.5|10673.6|10650.2|10674|10650.6|10673.4|10650|0
1606258200000|2020-11-24 22:50:00|10673.7|10650.3|10672.7|10649.3|10673.7|10650.3|10672.2|10648.8|0
1606258500000|2020-11-24 22:55:00|10673|10649.6|10671|10647.6|10673|10649.6|10670.7|10647.3|0
1606258800000|2020-11-24 23:00:00|10671.4|10648|10670.1|10646.7|10673.4|10650|10667.5|10644.1|0
1606259100000|2020-11-24 23:05:00|10670.3|10646.9|10675.2|10651.8|10675.7|10652.3|10669.6|10646.2|0
1606259400000|2020-11-24 23:10:00|10675.7|10652.3|10678.8|10655.4|10681.9|10658.5|10675.2|10651.8|0
1606259700000|2020-11-24 23:15:00|10679|10655.6|10677.3|10653.9|10679.8|10656.4|10676.2|10652.8|0
1606260000000|2020-11-24 23:20:00|10677.5|10654.1|10676.2|10652.8|10677.8|10654.4|10675.2|10651.8|0
1606260300000|2020-11-24 23:25:00|10676.7|10653.3|10675.2|10651.8|10677.3|10653.9|10675.2|10651.8|0
1606260600000|2020-11-24 23:30:00|10676.5|10653.1|10677.3|10653.9|10677.8|10654.4|10675.7|10652.3|0
1606260900000|2020-11-24 23:35:00|10676.7|10653.3|10676.2|10652.8|10677.3|10653.9|10676.2|10652.8|0
1606261200000|2020-11-24 23:40:00|10675.7|10652.3|10675.7|10652.3|10676.2|10652.8|10674.7|10651.3|0
1606261500000|2020-11-24 23:45:00|10675.2|10651.8|10677.8|10654.4|10677.8|10654.4|10674.2|10650.8|0
1606261800000|2020-11-24 23:50:00|10677.3|10653.9|10683.4|10660|10685.5|10662.1|10676.7|10653.3|0
1606262100000|2020-11-24 23:55:00|10682.9|10659.5|10683.3|10659.9|10685.4|10662|10681.4|10658|0
1606262400000|2020-11-25 00:00:00|10682.8|10659.4|10679.2|10655.8|10685.6|10662.2|10678.7|10655.3|0
1606262700000|2020-11-25 00:05:00|10678.2|10654.8|10687.4|10664|10687.9|10664.5|10677.4|10654|0
1606263000000|2020-11-25 00:10:00|10687.9|10664.5|10693.5|10670.1|10698.2|10674.8|10687|10663.6|0
1606263300000|2020-11-25 00:15:00|10693.8|10670.4|10703.6|10680.2|10706.5|10683.1|10691|10667.6|0
1606263600000|2020-11-25 00:20:00|10703.7|10680.3|10699.5|10676.1|10705.1|10681.7|10699.5|10676.1|0
1606263900000|2020-11-25 00:25:00|10700.3|10676.9|10693.4|10670|10701.1|10677.7|10690.1|10666.7|0
1606264200000|2020-11-25 00:30:00|10692.6|10669.2|10692.1|10668.7|10697.2|10673.8|10692.1|10668.7|0
1606264500000|2020-11-25 00:35:00|10692.9|10669.5|10695.7|10672.3|10695.9|10672.5|10692.9|10669.5|0
1606264800000|2020-11-25 00:40:00|10695.8|10672.4|10696.4|10673|10698.1|10674.7|10692.9|10669.5|0
1606265100000|2020-11-25 00:45:00|10695.7|10672.3|10700.7|10677.3|10701.3|10677.9|10695.7|10672.3|0
1606265400000|2020-11-25 00:50:00|10700.9|10677.5|10693.5|10670.1|10701.3|10677.9|10690.9|10667.5|0
1606265700000|2020-11-25 00:55:00|10692.7|10669.3|10692.7|10669.3|10695|10671.6|10690.4|10667|0
1606266000000|2020-11-25 01:00:00|10692.6|10669.2|10684.2|10660.8|10695|10671.6|10684.2|10660.8|0
1606266300000|2020-11-25 01:05:00|10684|10660.6|10685.5|10662.1|10686.5|10663.1|10683.4|10660|0
1606266600000|2020-11-25 01:10:00|10685.6|10662.2|10681.2|10657.8|10686.5|10663.1|10680.7|10657.3|0
1606266900000|2020-11-25 01:15:00|10679.5|10656.1|10661.7|10655.7|10679.5|10666.7|10652.7|10646.7|3471
1606267200000|2020-11-25 01:20:00|10662.7|10656.7|10689.7|10683.7|10689.7|10683.7|10662.7|10656.7|1983
1606267500000|2020-11-25 01:25:00|10692.7|10686.7|10718.7|10712.7|10728.7|10722.7|10691.7|10685.7|4687
1606267800000|2020-11-25 01:30:00|10719.7|10713.7|10706.7|10700.7|10731.7|10725.7|10700.7|10694.7|5054
1606268100000|2020-11-25 01:35:00|10704.7|10698.7|10731.7|10725.7|10740.7|10734.7|10703.7|10697.7|2726
1606268400000|2020-11-25 01:40:00|10732.7|10726.7|10732.7|10726.7|10737.7|10731.7|10715.7|10709.7|1636
1606268700000|2020-11-25 01:45:00|10731.7|10725.7|10705.7|10699.7|10739.7|10733.7|10703.7|10697.7|1676
1606269000000|2020-11-25 01:50:00|10706.7|10700.7|10708.7|10702.7|10711.7|10705.7|10700.7|10694.7|1201
1606269300000|2020-11-25 01:55:00|10705.7|10699.7|10691.7|10685.7|10708.7|10702.7|10684.7|10678.7|1977
1606269600000|2020-11-25 02:00:00|10689.7|10683.7|10698.7|10692.7|10706.7|10700.7|10689.7|10683.7|2069
1606269900000|2020-11-25 02:05:00|10697.7|10691.7|10683.7|10677.7|10697.7|10691.7|10667.7|10661.7|3552
1606270200000|2020-11-25 02:10:00|10681.7|10675.7|10676.7|10670.7|10689.7|10683.7|10673.7|10667.7|1060
1606270500000|2020-11-25 02:15:00|10675.7|10669.7|10693.7|10687.7|10696.7|10690.7|10673.7|10667.7|2643
1606270800000|2020-11-25 02:20:00|10694.7|10688.7|10699.7|10693.7|10703.7|10697.7|10691.7|10685.7|1945
1606271100000|2020-11-25 02:25:00|10700.7|10694.7|10681.7|10675.7|10700.7|10694.7|10679.7|10673.7|1240
1606271400000|2020-11-25 02:30:00|10680.7|10674.7|10693.7|10687.7|10702.7|10696.7|10679.7|10673.7|1322
1606271700000|2020-11-25 02:35:00|10694.7|10688.7|10673.7|10667.7|10700.7|10694.7|10672.7|10666.7|1107
1606272000000|2020-11-25 02:40:00|10672.7|10666.7|10679.7|10673.7|10682.7|10676.7|10672.7|10666.7|802
1606272300000|2020-11-25 02:45:00|10678.7|10672.7|10666.7|10660.7|10678.7|10672.7|10666.7|10660.7|2192
1606272600000|2020-11-25 02:50:00|10664.7|10658.7|10669.7|10663.7|10674.7|10668.7|10659.7|10653.7|2116
1606272900000|2020-11-25 02:55:00|10670.7|10664.7|10675.7|10669.7|10679.7|10673.7|10670.7|10664.7|5894
1606273200000|2020-11-25 03:00:00|10674.7|10668.7|10682.7|10676.7|10688.7|10682.7|10670.7|10664.7|1199
1606273500000|2020-11-25 03:05:00|10681.7|10675.7|10680.7|10674.7|10683.7|10677.7|10670.7|10664.7|8344
1606273800000|2020-11-25 03:10:00|10679.7|10673.7|10717.7|10711.7|10730.7|10724.7|10679.7|10673.7|3253
1606274100000|2020-11-25 03:15:00|10716.7|10710.7|10695.7|10689.7|10719.7|10713.7|10695.7|10689.7|2011
1606274400000|2020-11-25 03:20:00|10696.7|10690.7|10698.7|10692.7|10703.7|10697.7|10692.7|10686.7|1029
1606274700000|2020-11-25 03:25:00|10697.7|10691.7|10685.7|10679.7|10701.7|10695.7|10685.7|10679.7|896
1606275000000|2020-11-25 03:30:00|10686.7|10680.7|10670.7|10664.7|10690.7|10684.7|10670.7|10664.7|6251
1606275300000|2020-11-25 03:35:00|10669.7|10663.7|10666.7|10660.7|10674.7|10668.7|10659.7|10653.7|1551
1606275600000|2020-11-25 03:40:00|10667.7|10661.7|10664.7|10658.7|10667.7|10661.7|10647.7|10641.7|4903
1606275900000|2020-11-25 03:45:00|10663.7|10657.7|10660.7|10654.7|10666.7|10660.7|10658.7|10652.7|833
1606276200000|2020-11-25 03:50:00|10659.7|10653.7|10656.7|10650.7|10661.7|10655.7|10655.7|10649.7|673
1606276500000|2020-11-25 03:55:00|10654.7|10648.7|10650.7|10644.7|10654.7|10648.7|10645.7|10639.7|891
1606276800000|2020-11-25 04:00:00|10660.4|10637|10657.4|10634|10661.2|10637.8|10655.3|10631.9|0
1606277100000|2020-11-25 04:05:00|10657.6|10634.2|10660.7|10637.3|10660.9|10637.5|10655.6|10632.2|0
1606277400000|2020-11-25 04:10:00|10659.9|10636.5|10661.4|10638|10663.2|10639.8|10658.4|10635|0
1606277700000|2020-11-25 04:15:00|10661.3|10637.9|10662.9|10639.5|10663.7|10640.3|10661.2|10637.8|0
1606278000000|2020-11-25 04:20:00|10662.2|10638.8|10661.9|10638.5|10662.9|10639.5|10658.6|10635.2|0
1606278300000|2020-11-25 04:25:00|10661.2|10637.8|10659.7|10636.3|10661.9|10638.5|10658.6|10635.2|0
1606278600000|2020-11-25 04:30:00|10658.9|10635.5|10659.8|10636.4|10661.3|10637.9|10658.6|10635.2|0
1606278900000|2020-11-25 04:35:00|10659.5|10636.1|10657|10633.6|10661.3|10637.9|10657|10633.6|0
1606279200000|2020-11-25 04:40:00|10657.2|10633.8|10659.4|10636|10661.8|10638.4|10657|10633.6|0
1606279500000|2020-11-25 04:45:00|10659.3|10635.9|10659.4|10636|10662|10638.6|10657.2|10633.8|0
1606279800000|2020-11-25 04:50:00|10659.3|10635.9|10655.5|10632.1|10659.5|10636.1|10655.5|10632.1|0
1606280100000|2020-11-25 04:55:00|10655.3|10631.9|10652.4|10629|10655.6|10632.2|10650.4|10627|0
1606280400000|2020-11-25 05:00:00|10648.9|10625.5|10647.7|10641.7|10661.7|10655.7|10642.7|10625.5|3223
1606280700000|2020-11-25 05:05:00|10646.7|10640.7|10624.7|10618.7|10646.7|10640.7|10624.7|10618.7|2668
1606281000000|2020-11-25 05:10:00|10625.7|10619.7|10631.7|10625.7|10634.7|10628.7|10624.7|10618.7|1958
1606281300000|2020-11-25 05:15:00|10632.7|10626.7|10607.7|10601.7|10632.7|10626.7|10605.7|10599.7|2043
1606281600000|2020-11-25 05:20:00|10606.7|10600.7|10618.7|10612.7|10619.7|10613.7|10601.7|10595.7|1234
1606281900000|2020-11-25 05:25:00|10619.7|10613.7|10606.7|10600.7|10619.7|10613.7|10605.7|10599.7|1267
1606282200000|2020-11-25 05:30:00|10605.7|10599.7|10603.7|10597.7|10605.7|10599.7|10596.7|10590.7|1640
1606282500000|2020-11-25 05:35:00|10602.7|10596.7|10601.7|10595.7|10614.7|10608.7|10597.7|10591.7|1354
1606282800000|2020-11-25 05:40:00|10600.7|10594.7|10598.7|10592.7|10606.7|10600.7|10596.7|10590.7|3218
1606283100000|2020-11-25 05:45:00|10599.7|10593.7|10594.7|10588.7|10599.7|10593.7|10586.7|10580.7|995
1606283400000|2020-11-25 05:50:00|10595.7|10589.7|10586.7|10580.7|10602.7|10596.7|10583.7|10577.7|1021
1606283700000|2020-11-25 05:55:00|10588.7|10582.7|10594.7|10588.7|10596.7|10590.7|10584.7|10578.7|608
1606284000000|2020-11-25 06:00:00|10595.7|10589.7|10607.7|10601.7|10608.7|10602.7|10595.7|10589.7|2535
1606284300000|2020-11-25 06:05:00|10608.7|10602.7|10609.7|10603.7|10614.7|10608.7|10602.7|10596.7|3203
1606284600000|2020-11-25 06:10:00|10608.7|10602.7|10595.7|10589.7|10608.7|10602.7|10593.7|10587.7|740
1606284900000|2020-11-25 06:15:00|10596.7|10590.7|10594.7|10588.7|10601.7|10595.7|10594.7|10588.7|961
1606285200000|2020-11-25 06:20:00|10595.7|10589.7|10579.7|10573.7|10595.7|10589.7|10578.7|10572.7|2810
1606285500000|2020-11-25 06:25:00|10580.7|10574.7|10578.7|10572.7|10592.7|10586.7|10577.7|10571.7|7962
1606285800000|2020-11-25 06:30:00|10577.7|10571.7|10585.7|10579.7|10592.7|10586.7|10576.7|10570.7|1288
1606286100000|2020-11-25 06:35:00|10584.7|10578.7|10574.7|10568.7|10584.7|10578.7|10569.7|10563.7|1177
1606286400000|2020-11-25 06:40:00|10575.7|10569.7|10575.7|10569.7|10579.7|10573.7|10571.7|10565.7|661
1606286700000|2020-11-25 06:45:00|10574.7|10568.7|10567.7|10561.7|10583.7|10577.7|10559.7|10553.7|1706
1606287000000|2020-11-25 06:50:00|10568.7|10562.7|10571.7|10565.7|10576.7|10570.7|10567.7|10561.7|1383
1606287300000|2020-11-25 06:55:00|10572.7|10566.7|10561.7|10555.7|10574.7|10568.7|10561.7|10555.7|881
1606287600000|2020-11-25 07:00:00|10563.7|10557.7|10574.7|10568.7|10577.7|10571.7|10561.7|10555.7|993
1606287900000|2020-11-25 07:05:00|10573.7|10567.7|10573.7|10567.7|10576.7|10570.7|10569.7|10563.7|1730
1606288200000|2020-11-25 07:10:00|10574.7|10568.7|10571.7|10565.7|10574.7|10568.7|10564.7|10558.7|889
1606288500000|2020-11-25 07:15:00|10570.7|10564.7|10553.7|10547.7|10573.7|10567.7|10549.7|10543.7|1504
1606288800000|2020-11-25 07:20:00|10554.7|10548.7|10559.7|10553.7|10563.7|10557.7|10552.7|10546.7|1171
1606289100000|2020-11-25 07:25:00|10558.7|10552.7|10558.7|10552.7|10562.7|10556.7|10556.7|10550.7|995
1606289400000|2020-11-25 07:30:00|10559.7|10553.7|10566.7|10560.7|10566.7|10560.7|10559.7|10553.7|932
1606289700000|2020-11-25 07:35:00|10565.7|10559.7|10571.7|10565.7|10573.7|10567.7|10564.7|10558.7|4646
1606290000000|2020-11-25 07:40:00|10570.7|10564.7|10573.7|10567.7|10579.7|10573.7|10570.7|10564.7|1206
1606290300000|2020-11-25 07:45:00|10574.7|10568.7|10567.7|10561.7|10574.7|10568.7|10567.7|10561.7|682
1606290600000|2020-11-25 07:50:00|10566.7|10560.7|10568.7|10562.7|10571.7|10565.7|10564.7|10558.7|3101
1606290900000|2020-11-25 07:55:00|10569.7|10563.7|10575.7|10569.7|10576.7|10570.7|10568.7|10562.7|9895
1606291200000|2020-11-25 08:00:00|10576.7|10570.7|10568.7|10562.7|10576.7|10570.7|10562.7|10556.7|2576
1606291500000|2020-11-25 08:05:00|10569.7|10563.7|10555.7|10549.7|10574.7|10568.7|10555.7|10549.7|3019
1606291800000|2020-11-25 08:10:00|10556.7|10550.7|10552.7|10546.7|10561.7|10555.7|10551.7|10545.7|10098
1606292100000|2020-11-25 08:15:00|10553.7|10547.7|10561.7|10555.7|10563.7|10557.7|10553.7|10547.7|16935
1606292400000|2020-11-25 08:20:00|10560.7|10554.7|10566.7|10560.7|10567.7|10561.7|10559.7|10553.7|6791
1606292700000|2020-11-25 08:25:00|10565.7|10559.7|10561.7|10555.7|10568.7|10562.7|10560.7|10554.7|5191
1606293000000|2020-11-25 08:30:00|10572.4|10549|10577.2|10553.8|10578.7|10555.3|10570.4|10547|0
1606293300000|2020-11-25 08:35:00|10576.9|10553.5|10578.9|10555.5|10584.2|10560.8|10576.9|10553.5|0
1606293600000|2020-11-25 08:40:00|10578.8|10555.4|10576.7|10553.3|10581.5|10558.1|10574.4|10551|0
1606293900000|2020-11-25 08:45:00|10576.4|10553|10563.6|10540.2|10576.4|10553|10563.6|10540.2|0
1606294200000|2020-11-25 08:50:00|10563.5|10540.1|10557.5|10534.1|10569.9|10546.5|10555.8|10532.4|0
1606294500000|2020-11-25 08:55:00|10557.8|10534.4|10558.1|10534.7|10563.3|10539.9|10555.8|10532.4|0
1606294800000|2020-11-25 09:00:00|10558.3|10534.9|10564.1|10540.7|10565.8|10542.4|10558.1|10534.7|0
1606295100000|2020-11-25 09:05:00|10564|10540.6|10560.1|10536.7|10564.9|10541.5|10556.8|10533.4|0
1606295400000|2020-11-25 09:10:00|10560|10536.6|10563.9|10540.5|10565.4|10542|10559.7|10536.3|0
1606295700000|2020-11-25 09:15:00|10568.7|10562.7|10565.7|10559.7|10568.7|10562.7|10558.7|10552.7|268
1606296000000|2020-11-25 09:20:00|10564.7|10558.7|10550.7|10544.7|10564.7|10558.7|10548.7|10542.7|542
1606296300000|2020-11-25 09:25:00|10551.7|10545.7|10540.7|10534.7|10551.7|10545.7|10534.7|10528.7|338
1606296600000|2020-11-25 09:30:00|10539.7|10533.7|10545.7|10539.7|10546.7|10540.7|10536.7|10530.7|1099
1606296900000|2020-11-25 09:35:00|10544.7|10538.7|10542.7|10536.7|10544.7|10538.7|10538.7|10532.7|123
1606297200000|2020-11-25 09:40:00|10543.7|10537.7|10543.7|10537.7|10545.7|10539.7|10540.7|10534.7|105
1606297500000|2020-11-25 09:45:00|10542.7|10536.7|10540.7|10534.7|10545.7|10539.7|10540.7|10534.7|409
1606297800000|2020-11-25 09:50:00|10539.7|10533.7|10541.7|10535.7|10541.7|10535.7|10539.7|10533.7|342
1606298100000|2020-11-25 09:55:00|10542.7|10536.7|10542.7|10536.7|10542.7|10536.7|10540.7|10534.7|95
1606298400000|2020-11-25 10:00:00|10542.2|10536.2|10547.2|10541.2|10547.2|10541.2|10541.7|10535.7|94
1606298700000|2020-11-25 10:05:00|10546.7|10540.7|10551.2|10545.2|10553.2|10547.2|10544.2|10538.2|168
1606299000000|2020-11-25 10:10:00|10550.7|10544.7|10553.2|10547.2|10554.2|10548.2|10550.7|10544.7|81
1606299300000|2020-11-25 10:15:00|10553.7|10547.7|10556.2|10550.2|10556.2|10550.2|10551.7|10545.7|94
1606299600000|2020-11-25 10:20:00|10555.7|10549.7|10553.7|10547.7|10556.2|10550.2|10553.2|10547.2|54
1606299900000|2020-11-25 10:25:00|10553.2|10547.2|10554.2|10548.2|10558.2|10552.2|10549.2|10543.2|689
1606300200000|2020-11-25 10:30:00|10553.7|10547.7|10555.7|10549.7|10556.2|10550.2|10553.2|10547.2|27
1606300500000|2020-11-25 10:35:00|10556.2|10550.2|10556.2|10550.2|10557.2|10551.2|10551.2|10545.2|122
1606300800000|2020-11-25 10:40:00|10555.2|10549.2|10547.2|10541.2|10555.7|10549.7|10547.2|10541.2|29
1606301100000|2020-11-25 10:45:00|10547.7|10541.7|10552.7|10546.7|10552.7|10546.7|10546.2|10540.2|100
1606301400000|2020-11-25 10:50:00|10553.2|10547.2|10545.7|10539.7|10553.7|10547.7|10541.7|10535.7|106
1606301700000|2020-11-25 10:55:00|10545.2|10539.2|10543.7|10537.7|10548.2|10542.2|10543.7|10537.7|24
1606302000000|2020-11-25 11:00:00|10544.2|10538.2|10546.2|10540.2|10546.7|10540.7|10544.2|10538.2|47
1606302300000|2020-11-25 11:05:00|10546.7|10540.7|10540.2|10534.2|10548.2|10542.2|10539.7|10533.7|139
1606302600000|2020-11-25 11:10:00|10540.7|10534.7|10540.7|10534.7|10541.7|10535.7|10537.7|10531.7|20
1606302900000|2020-11-25 11:15:00|10540.2|10534.2|10543.7|10537.7|10544.7|10538.7|10539.2|10533.2|24
1606303200000|2020-11-25 11:20:00|10544.2|10538.2|10544.2|10538.2|10545.7|10539.7|10543.2|10537.2|77
1606303500000|2020-11-25 11:25:00|10543.7|10537.7|10546.2|10540.2|10547.7|10541.7|10542.2|10536.2|19
1606303800000|2020-11-25 11:30:00|10545.7|10539.7|10551.7|10545.7|10552.7|10546.7|10545.2|10539.2|70
1606304100000|2020-11-25 11:35:00|10552.2|10546.2|10549.2|10543.2|10553.2|10547.2|10548.2|10542.2|47
1606304400000|2020-11-25 11:40:00|10549.7|10543.7|10557.2|10551.2|10557.2|10551.2|10548.7|10542.7|87
1606304700000|2020-11-25 11:45:00|10556.7|10550.7|10553.2|10547.2|10557.7|10551.7|10552.2|10546.2|38
1606305000000|2020-11-25 11:50:00|10553.7|10547.7|10555.7|10549.7|10557.7|10551.7|10552.7|10546.7|59
1606305300000|2020-11-25 11:55:00|10556.2|10550.2|10553.7|10547.7|10556.7|10550.7|10551.2|10545.2|108
1606305600000|2020-11-25 12:00:00|10554.2|10548.2|10561.7|10555.7|10562.7|10556.7|10554.2|10548.2|72
1606305900000|2020-11-25 12:05:00|10561.2|10555.2|10562.7|10556.7|10565.7|10559.7|10560.2|10554.2|93
1606306200000|2020-11-25 12:10:00|10563.2|10557.2|10561.2|10555.2|10564.7|10558.7|10560.2|10554.2|41
1606306500000|2020-11-25 12:15:00|10561.7|10555.7|10562.2|10556.2|10562.2|10556.2|10560.2|10554.2|23
1606306800000|2020-11-25 12:20:00|10561.7|10555.7|10559.7|10553.7|10562.2|10556.2|10559.2|10553.2|12
1606307100000|2020-11-25 12:25:00|10559.2|10553.2|10564.7|10558.7|10565.2|10559.2|10559.2|10553.2|41
1606307400000|2020-11-25 12:30:00|10564.2|10558.2|10563.2|10557.2|10565.2|10559.2|10561.2|10555.2|35
1606307700000|2020-11-25 12:35:00|10562.7|10556.7|10563.7|10557.7|10570.2|10564.2|10562.7|10556.7|283
1606308000000|2020-11-25 12:40:00|10563.2|10557.2|10558.2|10552.2|10564.2|10558.2|10558.2|10552.2|120
1606308300000|2020-11-25 12:45:00|10558.7|10552.7|10559.7|10553.7|10562.7|10556.7|10558.7|10552.7|80
1606308600000|2020-11-25 12:50:00|10559.2|10553.2|10559.7|10553.7|10563.2|10557.2|10558.7|10552.7|42
1606308900000|2020-11-25 12:55:00|10560.2|10554.2|10563.7|10557.7|10563.7|10557.7|10560.2|10554.2|40
1606309200000|2020-11-25 13:00:00|10564.2|10558.2|10566.2|10560.2|10569.7|10563.7|10562.2|10556.2|29
1606309500000|2020-11-25 13:05:00|10565.7|10559.7|10566.7|10560.7|10567.7|10561.7|10564.7|10558.7|14
1606309800000|2020-11-25 13:10:00|10566.2|10560.2|10561.7|10555.7|10566.7|10560.7|10561.7|10555.7|30
1606310100000|2020-11-25 13:15:00|10562.2|10556.2|10557.7|10551.7|10565.2|10559.2|10557.2|10551.2|200
1606310400000|2020-11-25 13:20:00|10557.2|10551.2|10561.2|10555.2|10562.7|10556.7|10557.2|10551.2|28
1606310700000|2020-11-25 13:25:00|10560.7|10554.7|10560.2|10554.2|10562.2|10556.2|10559.2|10553.2|39
1606311000000|2020-11-25 13:30:00|10559.7|10553.7|10566.2|10560.2|10568.2|10562.2|10558.2|10552.2|138
1606311300000|2020-11-25 13:35:00|10565.7|10559.7|10567.7|10561.7|10570.2|10564.2|10563.7|10557.7|64
1606311600000|2020-11-25 13:40:00|10567.2|10561.2|10568.2|10562.2|10569.2|10563.2|10565.2|10559.2|44
1606311900000|2020-11-25 13:45:00|10568.7|10562.7|10567.7|10561.7|10568.7|10562.7|10563.2|10557.2|53
1606312200000|2020-11-25 13:50:00|10567.2|10561.2|10566.2|10560.2|10567.7|10561.7|10561.7|10555.7|184
1606312500000|2020-11-25 13:55:00|10566.7|10560.7|10567.2|10561.2|10567.2|10561.2|10564.2|10558.2|53
1606312800000|2020-11-25 14:00:00|10567.7|10561.7|10564.7|10558.7|10568.2|10562.2|10562.2|10556.2|101
1606313100000|2020-11-25 14:05:00|10565.2|10559.2|10566.7|10560.7|10567.2|10561.2|10563.2|10557.2|90
1606313400000|2020-11-25 14:10:00|10566.2|10560.2|10568.7|10562.7|10569.7|10563.7|10565.2|10559.2|52
1606313700000|2020-11-25 14:15:00|10568.2|10562.2|10570.2|10564.2|10570.7|10564.7|10568.2|10562.2|75
1606314000000|2020-11-25 14:20:00|10570.7|10564.7|10568.2|10562.2|10572.2|10566.2|10568.2|10562.2|272
1606314300000|2020-11-25 14:25:00|10567.7|10561.7|10573.7|10567.7|10574.7|10568.7|10567.2|10561.2|111
1606314600000|2020-11-25 14:30:00|10573.2|10567.2|10565.7|10559.7|10584.2|10578.2|10560.7|10554.7|544
1606314900000|2020-11-25 14:35:00|10566.2|10560.2|10565.2|10559.2|10571.2|10565.2|10564.7|10558.7|261
1606315200000|2020-11-25 14:40:00|10565.7|10559.7|10572.2|10566.2|10572.7|10566.7|10563.7|10557.7|66
1606315500000|2020-11-25 14:45:00|10572.7|10566.7|10567.2|10561.2|10574.2|10568.2|10563.2|10557.2|256
1606315800000|2020-11-25 14:50:00|10567.7|10561.7|10570.2|10564.2|10575.2|10569.2|10567.2|10561.2|136
1606316100000|2020-11-25 14:55:00|10569.7|10563.7|10566.2|10560.2|10571.2|10565.2|10562.2|10556.2|51
1606316400000|2020-11-25 15:00:00|10566.7|10560.7|10556.2|10550.2|10566.7|10560.7|10556.2|10550.2|109
1606316700000|2020-11-25 15:05:00|10556.7|10550.7|10569.2|10563.2|10569.2|10563.2|10551.7|10545.7|239
1606317000000|2020-11-25 15:10:00|10568.7|10562.7|10580.7|10574.7|10580.7|10574.7|10567.7|10561.7|148
1606317300000|2020-11-25 15:15:00|10580.2|10574.2|10580.2|10574.2|10583.7|10577.7|10577.7|10571.7|139
1606317600000|2020-11-25 15:20:00|10580.7|10574.7|10581.2|10575.2|10581.2|10575.2|10576.2|10570.2|78
1606317900000|2020-11-25 15:25:00|10581.7|10575.7|10579.2|10573.2|10584.2|10578.2|10576.2|10570.2|1430
1606318200000|2020-11-25 15:30:00|10579.7|10573.7|10584.2|10578.2|10585.7|10579.7|10579.2|10573.2|133
1606318500000|2020-11-25 15:35:00|10585.2|10579.2|10591.2|10585.2|10592.2|10586.2|10584.2|10578.2|115
1606318800000|2020-11-25 15:40:00|10591.7|10585.7|10592.2|10586.2|10597.2|10591.2|10590.2|10584.2|177
1606319100000|2020-11-25 15:45:00|10591.7|10585.7|10587.2|10581.2|10597.2|10591.2|10584.7|10578.7|203
1606319400000|2020-11-25 15:50:00|10586.7|10580.7|10581.2|10575.2|10590.2|10584.2|10580.7|10574.7|55
1606319700000|2020-11-25 15:55:00|10580.7|10574.7|10582.7|10576.7|10583.2|10577.2|10578.2|10572.2|67
1606320000000|2020-11-25 16:00:00|10581.7|10575.7|10586.7|10580.7|10587.7|10581.7|10581.7|10575.7|35
1606320300000|2020-11-25 16:05:00|10585.7|10579.7|10585.7|10579.7|10587.7|10581.7|10584.7|10578.7|69
1606320600000|2020-11-25 16:10:00|10586.7|10580.7|10590.7|10584.7|10590.7|10584.7|10584.7|10578.7|113
1606320900000|2020-11-25 16:15:00|10591.7|10585.7|10585.7|10579.7|10591.7|10585.7|10583.7|10577.7|134
1606321200000|2020-11-25 16:20:00|10586.7|10580.7|10596.7|10590.7|10596.7|10590.7|10586.7|10580.7|105
1606321500000|2020-11-25 16:25:00|10595.7|10589.7|10599.7|10593.7|10599.7|10593.7|10594.7|10588.7|80
1606321800000|2020-11-25 16:30:00|10598.7|10592.7|10594.7|10588.7|10600.7|10594.7|10593.7|10587.7|146
1606322100000|2020-11-25 16:35:00|10593.7|10587.7|10590.7|10584.7|10594.7|10588.7|10588.7|10582.7|171
1606322400000|2020-11-25 16:40:00|10592.7|10586.7|10577.7|10571.7|10594.7|10588.7|10577.7|10571.7|81
1606322700000|2020-11-25 16:45:00|10576.7|10570.7|10585.7|10579.7|10585.7|10579.7|10576.7|10570.7|47
1606323000000|2020-11-25 16:50:00|10586.7|10580.7|10583.7|10577.7|10588.7|10582.7|10583.7|10577.7|29
1606323300000|2020-11-25 16:55:00|10582.7|10576.7|10578.7|10572.7|10584.7|10578.7|10574.7|10568.7|65
1606323600000|2020-11-25 17:00:00|10581.7|10575.7|10584.7|10578.7|10585.7|10579.7|10577.7|10571.7|93
1606323900000|2020-11-25 17:05:00|10585.7|10579.7|10582.7|10576.7|10585.7|10579.7|10581.7|10575.7|38
1606324200000|2020-11-25 17:10:00|10579.7|10573.7|10580.7|10574.7|10580.7|10574.7|10577.7|10571.7|31
1606324500000|2020-11-25 17:15:00|10579.7|10573.7|10580.7|10574.7|10580.7|10574.7|10577.7|10571.7|40
1606324800000|2020-11-25 17:20:00|10581.7|10575.7|10580.7|10574.7|10581.7|10575.7|10579.7|10573.7|13
1606325100000|2020-11-25 17:25:00|10579.7|10573.7|10575.7|10569.7|10579.7|10573.7|10575.7|10569.7|24
1606325400000|2020-11-25 17:30:00|10576.7|10570.7|10578.7|10572.7|10578.7|10572.7|10576.7|10570.7|44
1606325700000|2020-11-25 17:35:00|10575.7|10569.7|10577.7|10571.7|10577.7|10571.7|10575.7|10569.7|3
1606326000000|2020-11-25 17:40:00|10575.7|10569.7|10578.7|10572.7|10579.7|10573.7|10575.7|10569.7|15
1606326300000|2020-11-25 17:45:00|10579.7|10573.7|10582.7|10576.7|10582.7|10576.7|10578.7|10572.7|16
1606326600000|2020-11-25 17:50:00|10581.7|10575.7|10589.7|10583.7|10589.7|10583.7|10581.7|10575.7|99
1606326900000|2020-11-25 17:55:00|10590.7|10584.7|10593.7|10587.7|10594.7|10588.7|10590.7|10584.7|44
1606327200000|2020-11-25 18:00:00|10594.7|10588.7|10592.7|10586.7|10594.7|10588.7|10592.7|10586.7|21
1606327500000|2020-11-25 18:05:00|10591.7|10585.7|10589.7|10583.7|10592.7|10586.7|10589.7|10583.7|26
1606327800000|2020-11-25 18:10:00|10590.7|10584.7|10586.7|10580.7|10590.7|10584.7|10585.7|10579.7|36
1606328100000|2020-11-25 18:15:00|10585.7|10579.7|10586.7|10580.7|10587.7|10581.7|10585.7|10579.7|7
1606328400000|2020-11-25 18:20:00|10585.7|10579.7|10586.7|10580.7|10586.7|10580.7|10584.7|10578.7|10
1606328700000|2020-11-25 18:25:00|10585.7|10579.7|10584.7|10578.7|10585.7|10579.7|10584.7|10578.7|15
1606329000000|2020-11-25 18:30:00|10583.7|10577.7|10586.7|10580.7|10586.7|10580.7|10581.7|10575.7|19
1606329300000|2020-11-25 18:35:00|10585.7|10579.7|10586.7|10580.7|10586.7|10580.7|10584.7|10578.7|10
1606329600000|2020-11-25 18:40:00|10585.7|10579.7|10586.7|10580.7|10586.7|10580.7|10584.7|10578.7|22
1606329900000|2020-11-25 18:45:00|10585.7|10579.7|10589.7|10583.7|10590.7|10584.7|10581.7|10575.7|1065
1606330200000|2020-11-25 18:50:00|10591.7|10585.7|10588.7|10582.7|10592.7|10586.7|10587.7|10581.7|25
1606330500000|2020-11-25 18:55:00|10587.7|10581.7|10601.7|10578.3|10601.8|10583.7|10580.7|10574.7|141
1606330800000|2020-11-25 19:00:00|10601.8|10578.4|10596.3|10572.9|10602.1|10578.7|10594.8|10571.4|0
1606331100000|2020-11-25 19:05:00|10596.1|10572.7|10595.4|10572|10600.6|10577.2|10593|10569.6|0
1606331400000|2020-11-25 19:10:00|10595.5|10572.1|10590.7|10567.3|10595.5|10572.1|10590.6|10567.2|0
1606331700000|2020-11-25 19:15:00|10591|10567.6|10592.5|10569.1|10594.4|10571|10590.2|10566.8|0
1606332000000|2020-11-25 19:20:00|10591.8|10568.4|10590.9|10567.5|10592.8|10569.4|10588.8|10565.4|0
1606332300000|2020-11-25 19:25:00|10590.8|10567.4|10592.5|10569.1|10592.5|10569.1|10589.9|10566.5|0
1606332600000|2020-11-25 19:30:00|10592.6|10569.2|10588.4|10565|10593.9|10570.5|10588.4|10565|0
1606332900000|2020-11-25 19:35:00|10588.3|10564.9|10583.5|10560.1|10589|10565.6|10581|10557.6|0
1606333200000|2020-11-25 19:40:00|10583.7|10560.3|10580.8|10557.4|10585.9|10562.5|10580|10556.6|0
1606333500000|2020-11-25 19:45:00|10580.7|10557.3|10584.1|10560.7|10585.1|10561.7|10580.2|10556.8|0
1606333800000|2020-11-25 19:50:00|10584.2|10560.8|10588.3|10564.9|10588.3|10564.9|10583.3|10559.9|0
1606334100000|2020-11-25 19:55:00|10588.9|10565.5|10594.2|10570.8|10595.2|10571.8|10588.2|10564.8|0
1606334400000|2020-11-25 20:00:00|10594.1|10570.7|10594.3|10570.9|10594.7|10571.3|10590.6|10567.2|0
1606334700000|2020-11-25 20:05:00|10594.4|10571|10597.2|10573.8|10598.5|10575.1|10592.6|10569.2|0
1606335000000|2020-11-25 20:10:00|10597.5|10574.1|10601.7|10578.3|10604.1|10580.7|10596.8|10573.4|0
1606335300000|2020-11-25 20:15:00|10601.8|10578.4|10600.9|10577.5|10602.9|10579.5|10598|10574.6|0
1606335600000|2020-11-25 20:20:00|10601|10577.6|10604.3|10580.9|10605.2|10581.8|10600.4|10577|0
1606335900000|2020-11-25 20:25:00|10604.4|10581|10606.9|10583.5|10610.9|10587.5|10604.2|10580.8|0
1606336200000|2020-11-25 20:30:00|10606.8|10583.4|10610.1|10586.7|10613.2|10589.8|10606.2|10582.8|0
1606336500000|2020-11-25 20:35:00|10610.2|10586.8|10602.1|10578.7|10610.2|10586.8|10601|10577.6|0
1606336800000|2020-11-25 20:40:00|10601.4|10578|10609.9|10586.5|10610.6|10587.2|10601.3|10577.9|0
1606337100000|2020-11-25 20:45:00|10610|10586.6|10607.9|10584.5|10610.8|10587.4|10607|10583.6|0
1606337400000|2020-11-25 20:50:00|10607.3|10583.9|10606.3|10582.9|10609.9|10586.5|10605.4|10582|0
1606337700000|2020-11-25 20:55:00|10606.5|10583.1|10600.1|10576.7|10611.2|10587.8|10599.1|10575.7|0
1606338000000|2020-11-25 21:00:00|10600.7|10577.3|10599.6|10576.2|10601.7|10578.3|10595.6|10572.2|0
1606338300000|2020-11-25 21:05:00|10599.1|10575.7|10600.7|10577.3|10601.2|10577.8|10597.6|10574.2|0
1606338600000|2020-11-25 21:10:00|10601.7|10578.3|10604.5|10581.1|10607.3|10583.9|10601.2|10577.8|0
1606338900000|2020-11-25 21:15:00|10604.6|10581.2|10604.2|10580.8|10604.9|10581.5|10603.9|10580.5|0
1606339200000|2020-11-25 21:20:00|10604.1|10580.7|10603.5|10580.1|10604.2|10580.8|10602.3|10578.9|0
1606339500000|2020-11-25 21:25:00|10603.1|10579.7|10602.7|10579.3|10603.7|10580.3|10602.7|10579.3|0
1606339800000|2020-11-25 21:30:00|10603.2|10579.8|10605.8|10582.4|10606.3|10582.9|10601.4|10578|0
1606340100000|2020-11-25 21:35:00|10606.3|10582.9|10605.3|10581.9|10607.8|10584.4|10604.8|10581.4|0
1606340400000|2020-11-25 21:40:00|10604.8|10581.4|10603.7|10580.3|10605.3|10581.9|10603.2|10579.8|0
1606340700000|2020-11-25 21:45:00|10604.2|10580.8|10605.3|10581.9|10605.8|10582.4|10602.7|10579.3|0
1606341000000|2020-11-25 21:50:00|10605.8|10582.4|10607.8|10584.4|10608.3|10584.9|10605.3|10581.9|0
1606341300000|2020-11-25 21:55:00|10607.3|10583.9|10606.7|10583.3|10608.8|10585.4|10605.3|10581.9|0
1606341600000|2020-11-25 22:00:00|10606.6|10583.2|10607.8|10584.4|10607.9|10584.5|10605.6|10582.2|0
1606341900000|2020-11-25 22:05:00|10607.9|10584.5|10607.5|10584.1|10607.9|10584.5|10607.2|10583.8|0
1606342200000|2020-11-25 22:10:00|10607.7|10584.3|10607.5|10584.1|10607.7|10584.3|10607.4|10584|0
1606342500000|2020-11-25 22:15:00|10607.4|10584|10607.6|10584.2|10607.6|10584.2|10607.2|10583.8|0
1606342800000|2020-11-25 22:20:00|10607.5|10584.1|10607.8|10584.4|10607.8|10584.4|10607.3|10583.9|0
1606343100000|2020-11-25 22:25:00|10607.3|10583.9|10608.6|10585.2|10608.7|10585.3|10607.3|10583.9|0
1606343400000|2020-11-25 22:30:00|10608.7|10585.3|10607.7|10584.3|10608.9|10585.5|10607.7|10584.3|0
1606343700000|2020-11-25 22:35:00|10607.6|10584.2|10608.2|10584.8|10608.2|10584.8|10607.3|10583.9|0
1606344000000|2020-11-25 22:40:00|10608.3|10584.9|10608.2|10584.8|10608.3|10584.9|10608.2|10584.8|0
1606344300000|2020-11-25 22:45:00|10608.5|10585.1|10608.5|10585.1|10608.5|10585.1|10608.2|10584.8|0
1606344600000|2020-11-25 22:50:00|10608.7|10585.3|10608.5|10585.1|10608.7|10585.3|10608.4|10585|0
1606344900000|2020-11-25 22:55:00|10608.4|10585|10608.3|10584.9|10608.4|10585|10607.9|10584.5|0
1606345200000|2020-11-25 23:00:00|10610.4|10587|10607.3|10583.9|10614|10590.6|10607.1|10583.7|0
1606345500000|2020-11-25 23:05:00|10607.6|10584.2|10608.1|10584.7|10609.1|10585.7|10607.1|10583.7|0
1606345800000|2020-11-25 23:10:00|10608.3|10584.9|10611.5|10588.1|10612.3|10588.9|10608.3|10584.9|0
1606346100000|2020-11-25 23:15:00|10611.3|10587.9|10610|10586.6|10611.8|10588.4|10608.4|10585|0
1606346400000|2020-11-25 23:20:00|10610.2|10586.8|10612.3|10588.9|10612.3|10588.9|10609.2|10585.8|0
1606346700000|2020-11-25 23:25:00|10611.8|10588.4|10611.8|10588.4|10612.3|10588.9|10611.3|10587.9|0
1606347000000|2020-11-25 23:30:00|10612.8|10589.4|10609.7|10586.3|10613.3|10589.9|10609.2|10585.8|0
1606347300000|2020-11-25 23:35:00|10610.2|10586.8|10613.3|10589.9|10613.3|10589.9|10610.2|10586.8|0
1606347600000|2020-11-25 23:40:00|10612.8|10589.4|10613.3|10589.9|10613.5|10590.1|10612.3|10588.9|0
1606347900000|2020-11-25 23:45:00|10613|10589.6|10611|10587.6|10613.3|10589.9|10610.2|10586.8|0
1606348200000|2020-11-25 23:50:00|10611.3|10587.9|10612.3|10588.9|10613.3|10589.9|10610.7|10587.3|0
1606348500000|2020-11-25 23:55:00|10611.8|10588.4|10612.8|10589.4|10612.8|10589.4|10610.7|10587.3|0
1606348800000|2020-11-26 00:00:00|10612.3|10588.9|10610.7|10587.3|10612.8|10589.4|10610.5|10587.1|0
1606349100000|2020-11-26 00:05:00|10611|10587.6|10607.9|10584.5|10611.8|10588.4|10606.7|10583.3|0
1606349400000|2020-11-26 00:10:00|10607.7|10584.3|10604.6|10581.2|10608.2|10584.8|10603.8|10580.4|0
1606349700000|2020-11-26 00:15:00|10604.1|10580.7|10602.2|10578.8|10604.9|10581.5|10599.5|10576.1|0
1606350000000|2020-11-26 00:20:00|10602.9|10579.5|10610.2|10586.8|10611|10587.6|10602.9|10579.5|0
1606350300000|2020-11-26 00:25:00|10610|10586.6|10612.8|10589.4|10614.2|10590.8|10609.2|10585.8|0
1606350600000|2020-11-26 00:30:00|10612|10588.6|10612.8|10589.4|10614.2|10590.8|10609.7|10586.3|0
1606350900000|2020-11-26 00:35:00|10612.9|10589.5|10615.8|10592.4|10619.1|10595.7|10612.8|10589.4|0
1606351200000|2020-11-26 00:40:00|10615.5|10592.1|10620.9|10597.5|10621.1|10597.7|10615.5|10592.1|0
1606351500000|2020-11-26 00:45:00|10621|10597.6|10621.6|10598.2|10624.6|10601.2|10618.6|10595.2|0
1606351800000|2020-11-26 00:50:00|10621.7|10598.3|10619|10595.6|10622.6|10599.2|10619|10595.6|0
1606352100000|2020-11-26 00:55:00|10619.3|10595.9|10618|10594.6|10620.3|10596.9|10617.5|10594.1|0
1606352400000|2020-11-26 01:00:00|10617.3|10593.9|10620.1|10596.7|10621.8|10598.4|10616.8|10593.4|0
1606352700000|2020-11-26 01:05:00|10620.2|10596.8|10612.4|10589|10620.3|10596.9|10612.4|10589|0
1606353000000|2020-11-26 01:10:00|10612.5|10589.1|10613.3|10589.9|10615.6|10592.2|10612.3|10588.9|0
1606353300000|2020-11-26 01:15:00|10613.6|10590.2|10585.8|10579.8|10613.6|10590.2|10571.8|10565.8|1811
1606353600000|2020-11-26 01:20:00|10583.8|10577.8|10587.8|10581.8|10594.8|10588.8|10579.8|10573.8|1811
1606353900000|2020-11-26 01:25:00|10588.8|10582.8|10598.8|10592.8|10598.8|10592.8|10587.8|10581.8|1026
1606354200000|2020-11-26 01:30:00|10595.8|10589.8|10604.8|10598.8|10621.8|10615.8|10586.8|10580.8|2618
1606354500000|2020-11-26 01:35:00|10605.8|10599.8|10623.8|10617.8|10633.8|10627.8|10599.8|10593.8|1621
1606354800000|2020-11-26 01:40:00|10625.8|10619.8|10611.8|10605.8|10638.8|10632.8|10610.8|10604.8|2036
1606355100000|2020-11-26 01:45:00|10612.8|10606.8|10599.8|10593.8|10617.8|10611.8|10595.8|10589.8|1015
1606355400000|2020-11-26 01:50:00|10602.8|10596.8|10602.8|10596.8|10614.8|10608.8|10599.8|10593.8|1400
1606355700000|2020-11-26 01:55:00|10601.8|10595.8|10619.8|10613.8|10619.8|10613.8|10596.8|10590.8|1101
1606356000000|2020-11-26 02:00:00|10620.8|10614.8|10632.8|10626.8|10633.8|10627.8|10616.8|10610.8|834
1606356300000|2020-11-26 02:05:00|10631.8|10625.8|10636.8|10630.8|10643.8|10637.8|10624.8|10618.8|1390
1606356600000|2020-11-26 02:10:00|10637.8|10631.8|10607.8|10601.8|10637.8|10631.8|10606.8|10600.8|1413
1606356900000|2020-11-26 02:15:00|10608.8|10602.8|10631.8|10625.8|10632.8|10626.8|10607.8|10601.8|1541
1606357200000|2020-11-26 02:20:00|10632.8|10626.8|10625.8|10619.8|10633.8|10627.8|10622.8|10616.8|1808
1606357500000|2020-11-26 02:25:00|10626.8|10620.8|10624.8|10618.8|10630.8|10624.8|10622.8|10616.8|921
1606357800000|2020-11-26 02:30:00|10623.8|10617.8|10622.8|10616.8|10629.8|10623.8|10617.8|10611.8|1866
1606358100000|2020-11-26 02:35:00|10623.8|10617.8|10621.8|10615.8|10628.8|10622.8|10617.8|10611.8|1622
1606358400000|2020-11-26 02:40:00|10622.8|10616.8|10632.8|10626.8|10634.8|10628.8|10618.8|10612.8|1209
1606358700000|2020-11-26 02:45:00|10631.8|10625.8|10625.8|10619.8|10635.8|10629.8|10623.8|10617.8|637
1606359000000|2020-11-26 02:50:00|10626.8|10620.8|10610.8|10604.8|10626.8|10620.8|10607.8|10601.8|1507
1606359300000|2020-11-26 02:55:00|10609.8|10603.8|10612.8|10606.8|10614.8|10608.8|10606.8|10600.8|1429
1606359600000|2020-11-26 03:00:00|10614.8|10608.8|10617.8|10611.8|10619.8|10613.8|10607.8|10601.8|1400
1606359900000|2020-11-26 03:05:00|10618.8|10612.8|10630.8|10624.8|10632.8|10626.8|10616.8|10610.8|846
1606360200000|2020-11-26 03:10:00|10631.8|10625.8|10640.8|10634.8|10644.8|10638.8|10628.8|10622.8|1177
1606360500000|2020-11-26 03:15:00|10641.8|10635.8|10631.8|10625.8|10643.8|10637.8|10629.8|10623.8|1444
1606360800000|2020-11-26 03:20:00|10630.8|10624.8|10626.8|10620.8|10630.8|10624.8|10624.8|10618.8|571
1606361100000|2020-11-26 03:25:00|10627.8|10621.8|10622.8|10616.8|10628.8|10622.8|10621.8|10615.8|825
1606361400000|2020-11-26 03:30:00|10621.8|10615.8|10624.8|10618.8|10628.8|10622.8|10620.8|10614.8|837
1606361700000|2020-11-26 03:35:00|10623.8|10617.8|10626.8|10620.8|10627.8|10621.8|10621.8|10615.8|544
1606362000000|2020-11-26 03:40:00|10627.8|10621.8|10624.8|10618.8|10630.8|10624.8|10623.8|10617.8|535
1606362300000|2020-11-26 03:45:00|10622.8|10616.8|10619.8|10613.8|10623.8|10617.8|10616.8|10610.8|748
1606362600000|2020-11-26 03:50:00|10620.8|10614.8|10620.8|10614.8|10624.8|10618.8|10619.8|10613.8|347
1606362900000|2020-11-26 03:55:00|10621.8|10615.8|10625.8|10619.8|10627.8|10621.8|10620.8|10614.8|1220
1606363200000|2020-11-26 04:00:00|10634.8|10611.4|10635.9|10612.5|10637.8|10614.4|10633.5|10610.1|3
1606363500000|2020-11-26 04:05:00|10635.8|10612.4|10635.5|10612.1|10637.8|10614.4|10635.4|10612|0
1606363800000|2020-11-26 04:10:00|10635.4|10612|10635.5|10612.1|10635.5|10612.1|10633.2|10609.8|0
1606364100000|2020-11-26 04:15:00|10635.7|10612.3|10634.5|10611.1|10637.3|10613.9|10632.5|10609.1|0
1606364400000|2020-11-26 04:20:00|10634.8|10611.4|10635|10611.6|10635.3|10611.9|10633|10609.6|0
1606364700000|2020-11-26 04:25:00|10634.9|10611.5|10633.2|10609.8|10635|10611.6|10633|10609.6|0
1606365000000|2020-11-26 04:30:00|10633.1|10609.7|10631.5|10608.1|10633.1|10609.7|10628.9|10605.5|0
1606365300000|2020-11-26 04:35:00|10631.6|10608.2|10629.7|10606.3|10631.7|10608.3|10627.7|10604.3|0
1606365600000|2020-11-26 04:40:00|10630.5|10607.1|10627.2|10603.8|10631.5|10608.1|10627.2|10603.8|0
1606365900000|2020-11-26 04:45:00|10628|10604.6|10629.5|10606.1|10630.7|10607.3|10627.2|10603.8|0
1606366200000|2020-11-26 04:50:00|10629.7|10606.3|10629.7|10606.3|10631.5|10608.1|10629.5|10606.1|0
1606366500000|2020-11-26 04:55:00|10629.9|10606.5|10630.7|10607.3|10631.5|10608.1|10629.7|10606.3|0
1606366800000|2020-11-26 05:00:00|10629.5|10606.1|10638.8|10632.8|10638.8|10632.8|10622.8|10606.1|1682
1606367100000|2020-11-26 05:05:00|10639.8|10633.8|10643.8|10637.8|10648.8|10642.8|10636.8|10630.8|2267
1606367400000|2020-11-26 05:10:00|10642.8|10636.8|10648.8|10642.8|10655.8|10649.8|10642.8|10636.8|1142
1606367700000|2020-11-26 05:15:00|10647.8|10641.8|10656.8|10650.8|10657.8|10651.8|10647.8|10641.8|1182
1606368000000|2020-11-26 05:20:00|10657.8|10651.8|10659.8|10653.8|10661.8|10655.8|10646.8|10640.8|1322
1606368300000|2020-11-26 05:25:00|10660.8|10654.8|10656.8|10650.8|10661.8|10655.8|10655.8|10649.8|1083
1606368600000|2020-11-26 05:30:00|10657.8|10651.8|10655.8|10649.8|10660.8|10654.8|10653.8|10647.8|426
1606368900000|2020-11-26 05:35:00|10657.8|10651.8|10667.8|10661.8|10674.8|10668.8|10657.8|10651.8|9875
1606369200000|2020-11-26 05:40:00|10666.8|10660.8|10661.8|10655.8|10666.8|10660.8|10653.8|10647.8|1063
1606369500000|2020-11-26 05:45:00|10660.8|10654.8|10661.8|10655.8|10663.8|10657.8|10657.8|10651.8|2904
1606369800000|2020-11-26 05:50:00|10660.8|10654.8|10664.8|10658.8|10665.8|10659.8|10655.8|10649.8|508
1606370100000|2020-11-26 05:55:00|10663.8|10657.8|10667.8|10661.8|10667.8|10661.8|10662.8|10656.8|536
1606370400000|2020-11-26 06:00:00|10668.8|10662.8|10660.8|10654.8|10668.8|10662.8|10658.8|10652.8|850
1606370700000|2020-11-26 06:05:00|10659.8|10653.8|10653.8|10647.8|10663.8|10657.8|10652.8|10646.8|363
1606371000000|2020-11-26 06:10:00|10654.8|10648.8|10658.8|10652.8|10660.8|10654.8|10651.8|10645.8|3149
1606371300000|2020-11-26 06:15:00|10659.8|10653.8|10660.8|10654.8|10664.8|10658.8|10659.8|10653.8|389
1606371600000|2020-11-26 06:20:00|10659.8|10653.8|10662.8|10656.8|10662.8|10656.8|10654.8|10648.8|528
1606371900000|2020-11-26 06:25:00|10661.8|10655.8|10660.8|10654.8|10664.8|10658.8|10658.8|10652.8|3000
1606372200000|2020-11-26 06:30:00|10661.8|10655.8|10656.8|10650.8|10661.8|10655.8|10652.8|10646.8|618
1606372500000|2020-11-26 06:35:00|10657.8|10651.8|10661.8|10655.8|10662.8|10656.8|10657.8|10651.8|449
1606372800000|2020-11-26 06:40:00|10660.8|10654.8|10665.8|10659.8|10667.8|10661.8|10660.8|10654.8|582
1606373100000|2020-11-26 06:45:00|10666.8|10660.8|10669.8|10663.8|10670.8|10664.8|10665.8|10659.8|357
1606373400000|2020-11-26 06:50:00|10670.8|10664.8|10666.8|10660.8|10670.8|10664.8|10664.8|10658.8|360
1606373700000|2020-11-26 06:55:00|10667.8|10661.8|10676.8|10670.8|10679.8|10673.8|10665.8|10659.8|918
1606374000000|2020-11-26 07:00:00|10677.8|10671.8|10668.8|10662.8|10677.8|10671.8|10661.8|10655.8|1012
1606374300000|2020-11-26 07:05:00|10667.8|10661.8|10674.8|10668.8|10674.8|10668.8|10666.8|10660.8|429
1606374600000|2020-11-26 07:10:00|10673.8|10667.8|10676.8|10670.8|10677.8|10671.8|10673.8|10667.8|1543
1606374900000|2020-11-26 07:15:00|10675.8|10669.8|10682.8|10676.8|10684.8|10678.8|10674.8|10668.8|1457
1606375200000|2020-11-26 07:20:00|10681.8|10675.8|10683.8|10677.8|10686.8|10680.8|10681.8|10675.8|349
1606375500000|2020-11-26 07:25:00|10682.8|10676.8|10684.8|10678.8|10685.8|10679.8|10682.8|10676.8|1322
1606375800000|2020-11-26 07:30:00|10685.8|10679.8|10684.8|10678.8|10685.8|10679.8|10674.8|10668.8|1753
1606376100000|2020-11-26 07:35:00|10683.8|10677.8|10682.8|10676.8|10685.8|10679.8|10679.8|10673.8|1227
1606376400000|2020-11-26 07:40:00|10683.8|10677.8|10681.8|10675.8|10683.8|10677.8|10679.8|10673.8|1048
1606376700000|2020-11-26 07:45:00|10680.8|10674.8|10676.8|10670.8|10682.8|10676.8|10671.8|10665.8|3180
1606377000000|2020-11-26 07:50:00|10677.8|10671.8|10679.8|10673.8|10683.8|10677.8|10674.8|10668.8|1129
1606377300000|2020-11-26 07:55:00|10680.8|10674.8|10688.8|10682.8|10690.8|10684.8|10680.8|10674.8|1359
1606377600000|2020-11-26 08:00:00|10689.8|10683.8|10693.8|10687.8|10693.8|10687.8|10686.8|10680.8|3534
1606377900000|2020-11-26 08:05:00|10692.8|10686.8|10712.8|10706.8|10712.8|10706.8|10692.8|10686.8|3941
1606378200000|2020-11-26 08:10:00|10711.8|10705.8|10710.8|10704.8|10718.8|10712.8|10709.8|10703.8|6036
1606378500000|2020-11-26 08:15:00|10709.8|10703.8|10700.8|10694.8|10711.8|10705.8|10698.8|10692.8|4905
1606378800000|2020-11-26 08:20:00|10701.8|10695.8|10704.8|10698.8|10704.8|10698.8|10697.8|10691.8|2065
1606379100000|2020-11-26 08:25:00|10702.8|10696.8|10702.8|10696.8|10706.8|10700.8|10698.8|10692.8|907
1606379400000|2020-11-26 08:30:00|10713.5|10690.1|10707.5|10684.1|10713.8|10690.4|10705.6|10682.2|0
1606379700000|2020-11-26 08:35:00|10707.7|10684.3|10710.4|10687|10713|10689.6|10707.3|10683.9|0
1606380000000|2020-11-26 08:40:00|10710.3|10686.9|10710|10686.6|10712.2|10688.8|10708|10684.6|0
1606380300000|2020-11-26 08:45:00|10710.3|10686.9|10706.2|10682.8|10711.3|10687.9|10706.2|10682.8|0
1606380600000|2020-11-26 08:50:00|10706.4|10683|10703.6|10680.2|10708.2|10684.8|10701.6|10678.2|0
1606380900000|2020-11-26 08:55:00|10703.4|10680|10696.7|10673.3|10703.4|10680|10696.5|10673.1|0
1606381200000|2020-11-26 09:00:00|10696.6|10673.2|10700.5|10677.1|10700.5|10677.1|10692|10668.6|0
1606381500000|2020-11-26 09:05:00|10700.8|10677.4|10705.1|10681.7|10705.1|10681.7|10700.8|10677.4|0
1606381800000|2020-11-26 09:10:00|10705.4|10682|10709.5|10686.1|10711|10687.6|10705.1|10681.7|0
1606382100000|2020-11-26 09:15:00|10699.8|10693.8|10699.8|10693.8|10703.8|10697.8|10695.8|10689.8|760
1606382400000|2020-11-26 09:20:00|10702.8|10696.8|10706.8|10700.8|10709.8|10703.8|10702.8|10696.8|103
1606382700000|2020-11-26 09:25:00|10705.8|10699.8|10704.8|10698.8|10705.8|10699.8|10697.8|10691.8|642
1606383000000|2020-11-26 09:30:00|10705.8|10699.8|10701.8|10695.8|10708.8|10702.8|10701.8|10695.8|1336
1606383300000|2020-11-26 09:35:00|10698.8|10692.8|10701.8|10695.8|10701.8|10695.8|10697.8|10691.8|32
1606383600000|2020-11-26 09:40:00|10702.8|10696.8|10698.8|10692.8|10702.8|10696.8|10698.8|10692.8|59
1606383900000|2020-11-26 09:45:00|10697.8|10691.8|10701.8|10695.8|10701.8|10695.8|10696.8|10690.8|35
1606384200000|2020-11-26 09:50:00|10699.8|10693.8|10700.8|10694.8|10700.8|10694.8|10697.8|10691.8|100
1606384500000|2020-11-26 09:55:00|10699.8|10693.8|10700.8|10694.8|10701.8|10695.8|10697.8|10691.8|105
1606384800000|2020-11-26 10:00:00|10701.3|10695.3|10703.8|10697.8|10704.3|10698.3|10700.8|10694.8|29
1606385100000|2020-11-26 10:05:00|10703.3|10697.3|10703.3|10697.3|10705.3|10699.3|10702.3|10696.3|22
1606385400000|2020-11-26 10:10:00|10703.8|10697.8|10705.3|10699.3|10706.3|10700.3|10703.8|10697.8|121
1606385700000|2020-11-26 10:15:00|10705.8|10699.8|10705.3|10699.3|10708.3|10702.3|10705.3|10699.3|61
1606386000000|2020-11-26 10:20:00|10705.8|10699.8|10699.3|10693.3|10706.3|10700.3|10699.3|10693.3|112
1606386300000|2020-11-26 10:25:00|10698.3|10692.3|10702.8|10696.8|10703.8|10697.8|10698.3|10692.3|58
1606386600000|2020-11-26 10:30:00|10702.3|10696.3|10702.3|10696.3|10703.3|10697.3|10700.3|10694.3|8
1606386900000|2020-11-26 10:35:00|10702.8|10696.8|10701.8|10695.8|10704.3|10698.3|10700.8|10694.8|91
1606387200000|2020-11-26 10:40:00|10701.3|10695.3|10695.3|10689.3|10702.3|10696.3|10694.3|10688.3|80
1606387500000|2020-11-26 10:45:00|10696.3|10690.3|10697.3|10691.3|10701.3|10695.3|10695.8|10689.8|169
1606387800000|2020-11-26 10:50:00|10696.8|10690.8|10692.8|10686.8|10698.3|10692.3|10691.3|10685.3|72
1606388100000|2020-11-26 10:55:00|10693.3|10687.3|10694.8|10688.8|10699.8|10693.8|10692.8|10686.8|55
1606388400000|2020-11-26 11:00:00|10694.3|10688.3|10695.3|10689.3|10695.3|10689.3|10692.8|10686.8|77
1606388700000|2020-11-26 11:05:00|10694.8|10688.8|10699.3|10693.3|10699.8|10693.8|10694.8|10688.8|81
1606389000000|2020-11-26 11:10:00|10698.8|10692.8|10696.8|10690.8|10698.8|10692.8|10694.8|10688.8|44
1606389300000|2020-11-26 11:15:00|10697.3|10691.3|10701.8|10695.8|10702.3|10696.3|10696.8|10690.8|28
1606389600000|2020-11-26 11:20:00|10702.3|10696.3|10699.8|10693.8|10703.3|10697.3|10699.3|10693.3|44
1606389900000|2020-11-26 11:25:00|10699.3|10693.3|10695.8|10689.8|10700.8|10694.8|10695.8|10689.8|33
1606390200000|2020-11-26 11:30:00|10696.3|10690.3|10697.8|10691.8|10699.3|10693.3|10695.3|10689.3|66
1606390500000|2020-11-26 11:35:00|10697.3|10691.3|10698.8|10692.8|10699.3|10693.3|10697.3|10691.3|30
1606390800000|2020-11-26 11:40:00|10699.3|10693.3|10698.8|10692.8|10700.8|10694.8|10696.8|10690.8|26
1606391100000|2020-11-26 11:45:00|10699.3|10693.3|10696.8|10690.8|10700.3|10694.3|10695.8|10689.8|36
1606391400000|2020-11-26 11:50:00|10696.3|10690.3|10694.8|10688.8|10698.3|10692.3|10694.3|10688.3|89
1606391700000|2020-11-26 11:55:00|10695.3|10689.3|10691.3|10685.3|10696.3|10690.3|10689.3|10683.3|71
1606392000000|2020-11-26 12:00:00|10690.3|10684.3|10690.8|10684.8|10691.8|10685.8|10689.8|10683.8|34
1606392300000|2020-11-26 12:05:00|10690.3|10684.3|10692.3|10686.3|10693.3|10687.3|10690.3|10684.3|16
1606392600000|2020-11-26 12:10:00|10692.8|10686.8|10692.8|10686.8|10693.3|10687.3|10690.8|10684.8|11
1606392900000|2020-11-26 12:15:00|10692.3|10686.3|10693.3|10687.3|10693.3|10687.3|10691.3|10685.3|7
1606393200000|2020-11-26 12:20:00|10692.8|10686.8|10696.3|10690.3|10696.3|10690.3|10692.8|10686.8|314
1606393500000|2020-11-26 12:25:00|10695.8|10689.8|10695.8|10689.8|10698.3|10692.3|10695.8|10689.8|17
1606393800000|2020-11-26 12:30:00|10696.3|10690.3|10695.8|10689.8|10696.8|10690.8|10695.8|10689.8|22
1606394100000|2020-11-26 12:35:00|10696.3|10690.3|10697.3|10691.3|10697.3|10691.3|10695.3|10689.3|7
1606394400000|2020-11-26 12:40:00|10697.8|10691.8|10697.8|10691.8|10699.3|10693.3|10697.3|10691.3|19
1606394700000|2020-11-26 12:45:00|10698.3|10692.3|10697.3|10691.3|10698.3|10692.3|10696.8|10690.8|13
1606395000000|2020-11-26 12:50:00|10696.8|10690.8|10697.3|10691.3|10697.3|10691.3|10696.3|10690.3|4
1606395300000|2020-11-26 12:55:00|10696.8|10690.8|10695.3|10689.3|10697.3|10691.3|10695.3|10689.3|12
1606395600000|2020-11-26 13:00:00|10695.8|10689.8|10697.3|10691.3|10698.8|10692.8|10695.3|10689.3|112
1606395900000|2020-11-26 13:05:00|10697.8|10691.8|10696.3|10690.3|10697.8|10691.8|10695.8|10689.8|63
1606396200000|2020-11-26 13:10:00|10695.8|10689.8|10695.3|10689.3|10696.3|10690.3|10694.3|10688.3|22
1606396500000|2020-11-26 13:15:00|10694.8|10688.8|10694.3|10688.3|10696.3|10690.3|10693.3|10687.3|273
1606396800000|2020-11-26 13:20:00|10694.8|10688.8|10695.8|10689.8|10695.8|10689.8|10693.3|10687.3|12
1606397100000|2020-11-26 13:25:00|10696.3|10690.3|10693.8|10687.8|10696.8|10690.8|10693.8|10687.8|15
1606397400000|2020-11-26 13:30:00|10693.3|10687.3|10693.3|10687.3|10695.8|10689.8|10691.3|10685.3|41
1606397700000|2020-11-26 13:35:00|10693.8|10687.8|10694.3|10688.3|10697.3|10691.3|10692.3|10686.3|28
1606398000000|2020-11-26 13:40:00|10693.8|10687.8|10694.3|10688.3|10696.8|10690.8|10693.3|10687.3|25
1606398300000|2020-11-26 13:45:00|10693.8|10687.8|10697.3|10691.3|10698.3|10692.3|10693.8|10687.8|31
1606398600000|2020-11-26 13:50:00|10698.3|10692.3|10697.3|10691.3|10699.3|10693.3|10697.3|10691.3|22
1606398900000|2020-11-26 13:55:00|10696.8|10690.8|10695.8|10689.8|10696.8|10690.8|10694.3|10688.3|84
1606399200000|2020-11-26 14:00:00|10696.3|10690.3|10698.3|10692.3|10698.3|10692.3|10695.3|10689.3|29
1606399500000|2020-11-26 14:05:00|10698.8|10692.8|10697.8|10691.8|10699.3|10693.3|10697.8|10691.8|9
1606399800000|2020-11-26 14:10:00|10698.3|10692.3|10699.3|10693.3|10699.3|10693.3|10697.3|10691.3|7
1606400100000|2020-11-26 14:15:00|10698.8|10692.8|10699.3|10693.3|10699.3|10693.3|10698.8|10692.8|12
1606400400000|2020-11-26 14:20:00|10700.3|10694.3|10700.8|10694.8|10701.8|10695.8|10699.3|10693.3|36
1606400700000|2020-11-26 14:25:00|10701.3|10695.3|10700.3|10694.3|10702.8|10696.8|10698.3|10692.3|63
1606401000000|2020-11-26 14:30:00|10699.8|10693.8|10700.3|10694.3|10701.3|10695.3|10699.3|10693.3|27
1606401300000|2020-11-26 14:35:00|10699.3|10693.3|10696.8|10690.8|10699.8|10693.8|10696.3|10690.3|106
1606401600000|2020-11-26 14:40:00|10696.3|10690.3|10698.3|10692.3|10698.3|10692.3|10695.8|10689.8|17
1606401900000|2020-11-26 14:45:00|10697.8|10691.8|10701.3|10695.3|10701.3|10695.3|10697.3|10691.3|35
1606402200000|2020-11-26 14:50:00|10700.3|10694.3|10700.8|10694.8|10701.8|10695.8|10699.3|10693.3|44
1606402500000|2020-11-26 14:55:00|10701.3|10695.3|10700.3|10694.3|10701.3|10695.3|10699.3|10693.3|42
1606402800000|2020-11-26 15:00:00|10700.8|10694.8|10699.3|10693.3|10701.3|10695.3|10697.3|10691.3|53
1606403100000|2020-11-26 15:05:00|10699.8|10693.8|10697.8|10691.8|10699.8|10693.8|10696.3|10690.3|27
1606403400000|2020-11-26 15:10:00|10698.3|10692.3|10699.8|10693.8|10700.8|10694.8|10698.3|10692.3|7
1606403700000|2020-11-26 15:15:00|10699.3|10693.3|10697.8|10691.8|10700.3|10694.3|10696.3|10690.3|8
1606404000000|2020-11-26 15:20:00|10698.3|10692.3|10698.3|10692.3|10699.3|10693.3|10697.8|10691.8|18
1606404300000|2020-11-26 15:25:00|10698.8|10692.8|10694.3|10688.3|10698.8|10692.8|10694.3|10688.3|55
1606404600000|2020-11-26 15:30:00|10694.8|10688.8|10693.8|10687.8|10695.3|10689.3|10691.3|10685.3|184
1606404900000|2020-11-26 15:35:00|10694.3|10688.3|10693.8|10687.8|10696.8|10690.8|10692.8|10686.8|17
1606405200000|2020-11-26 15:40:00|10694.3|10688.3|10694.3|10688.3|10695.3|10689.3|10693.3|10687.3|114
1606405500000|2020-11-26 15:45:00|10693.3|10687.3|10698.3|10692.3|10698.3|10692.3|10693.3|10687.3|20
1606405800000|2020-11-26 15:50:00|10697.8|10691.8|10696.3|10690.3|10698.8|10692.8|10694.3|10688.3|17
1606406100000|2020-11-26 15:55:00|10695.8|10689.8|10697.8|10691.8|10699.8|10693.8|10695.8|10689.8|45
1606406400000|2020-11-26 16:00:00|10698.8|10692.8|10694.8|10688.8|10698.8|10692.8|10694.8|10688.8|26
1606406700000|2020-11-26 16:05:00|10695.8|10689.8|10694.8|10688.8|10697.8|10691.8|10694.8|10688.8|101
1606407000000|2020-11-26 16:10:00|10695.8|10689.8|10696.8|10690.8|10696.8|10690.8|10695.8|10689.8|24
1606407300000|2020-11-26 16:15:00|10698.8|10692.8|10698.8|10692.8|10699.8|10693.8|10697.8|10691.8|188
1606407600000|2020-11-26 16:20:00|10696.8|10690.8|10697.8|10691.8|10699.8|10693.8|10694.8|10688.8|166
1606407900000|2020-11-26 16:25:00|10696.8|10690.8|10695.8|10689.8|10697.8|10691.8|10694.8|10688.8|136
1606408200000|2020-11-26 16:30:00|10694.8|10688.8|10692.8|10686.8|10696.8|10690.8|10692.8|10686.8|22
1606408500000|2020-11-26 16:35:00|10693.8|10687.8|10689.8|10683.8|10694.8|10688.8|10688.8|10682.8|272
1606408800000|2020-11-26 16:40:00|10688.8|10682.8|10688.8|10682.8|10688.8|10682.8|10688.8|10682.8|9
1606409100000|2020-11-26 16:45:00|10689.8|10683.8|10689.8|10683.8|10689.8|10683.8|10688.8|10682.8|13
1606409400000|2020-11-26 16:50:00|10690.8|10684.8|10690.8|10684.8|10690.8|10684.8|10690.8|10684.8|11
1606409700000|2020-11-26 16:55:00|10691.8|10685.8|10694.8|10688.8|10697.8|10691.8|10691.8|10685.8|231
1606410000000|2020-11-26 17:00:00|10692.8|10686.8|10683.8|10677.8|10692.8|10686.8|10683.8|10677.8|144
1606410300000|2020-11-26 17:05:00|10684.8|10678.8|10685.8|10679.8|10690.8|10684.8|10683.8|10677.8|105
1606410600000|2020-11-26 17:10:00|10683.8|10677.8|10683.8|10677.8|10685.8|10679.8|10683.8|10677.8|29
1606410900000|2020-11-26 17:15:00|10682.8|10676.8|10683.8|10677.8|10684.8|10678.8|10682.8|10676.8|43
1606411200000|2020-11-26 17:20:00|10684.8|10678.8|10685.8|10679.8|10686.8|10680.8|10684.8|10678.8|17
1606411500000|2020-11-26 17:25:00|10684.8|10678.8|10680.8|10674.8|10684.8|10678.8|10680.8|10674.8|39
1606411800000|2020-11-26 17:30:00|10681.8|10675.8|10678.8|10672.8|10682.8|10676.8|10678.8|10672.8|64
1606412100000|2020-11-26 17:35:00|10679.8|10673.8|10679.8|10673.8|10679.8|10673.8|10678.8|10672.8|17
1606412400000|2020-11-26 17:40:00|10680.8|10674.8|10677.8|10671.8|10680.8|10674.8|10677.8|10671.8|34
1606412700000|2020-11-26 17:45:00|10678.8|10672.8|10679.8|10673.8|10682.8|10676.8|10678.8|10672.8|96
1606413000000|2020-11-26 17:50:00|10680.8|10674.8|10680.8|10674.8|10680.8|10674.8|10680.8|10674.8|31
1606413300000|2020-11-26 17:55:00|10679.8|10673.8|10682.8|10676.8|10682.8|10676.8|10679.8|10673.8|16
1606413900000|2020-11-26 18:05:00|10681.8|10675.8|10682.8|10676.8|10682.8|10676.8|10681.8|10675.8|21
1606414500000|2020-11-26 18:15:00|10681.8|10675.8|10678.8|10672.8|10686.8|10680.8|10678.8|10672.8|129
1606414800000|2020-11-26 18:20:00|10681.8|10675.8|10680.8|10674.8|10681.8|10675.8|10680.8|10674.8|19
1606415100000|2020-11-26 18:25:00|||||||||4
1606415400000|2020-11-26 18:30:00|10681.8|10675.8|10681.8|10675.8|10681.8|10675.8|10680.8|10674.8|5
1606415700000|2020-11-26 18:35:00|10680.8|10674.8|10681.8|10675.8|10685.8|10679.8|10680.8|10674.8|48
1606416000000|2020-11-26 18:40:00|10680.8|10674.8|10680.8|10674.8|10680.8|10674.8|10678.8|10672.8|28
1606416300000|2020-11-26 18:45:00|10678.8|10672.8|10678.8|10672.8|10679.8|10673.8|10678.8|10672.8|13
1606416600000|2020-11-26 18:50:00|10680.8|10674.8|10678.8|10672.8|10680.8|10674.8|10678.8|10672.8|5
1606416900000|2020-11-26 18:55:00|10682.8|10676.8|10693.2|10669.8|10693.2|10682.8|10682.8|10669.8|25
1606417200000|2020-11-26 19:00:00|10693.9|10670.5|10693.2|10669.8|10694.1|10670.7|10693.2|10669.8|0
1606417500000|2020-11-26 19:05:00|10693.3|10669.9|10693.2|10669.8|10694.1|10670.7|10693.2|10669.8|0
1606417800000|2020-11-26 19:10:00|10693.9|10670.5|10693.1|10669.7|10694.1|10670.7|10693.1|10669.7|0
1606418100000|2020-11-26 19:15:00|10692.5|10669.1|10692.3|10668.9|10692.5|10669.1|10692.3|10668.9|0
1606418700000|2020-11-26 19:25:00|10692|10668.6|10691.5|10668.1|10692|10668.6|10691.5|10668.1|0
1606419000000|2020-11-26 19:30:00|10691.8|10668.4|10692.3|10668.9|10692.3|10668.9|10691.8|10668.4|0
1606419900000|2020-11-26 19:45:00|10692.9|10669.5|10692.7|10669.3|10693.1|10669.7|10692.7|10669.3|0
1606420200000|2020-11-26 19:50:00|10693|10669.6|10693.1|10669.7|10694|10670.6|10693|10669.6|0
1606420800000|2020-11-26 20:00:00|10692.5|10669.1|10690.7|10667.3|10692.5|10669.1|10690.7|10667.3|0
1606421400000|2020-11-26 20:10:00|10690.1|10666.7|10689.1|10665.7|10690.1|10666.7|10688.7|10665.3|0
1606421700000|2020-11-26 20:15:00|10689.7|10666.3|10689.9|10666.5|10689.9|10666.5|10689.7|10666.3|0
1606422300000|2020-11-26 20:25:00|10690.2|10666.8|10690.7|10667.3|10690.7|10667.3|10690.2|10666.8|0
1606423200000|2020-11-26 20:40:00|10691|10667.6|10691.6|10668.2|10691.6|10668.2|10690.7|10667.3|0
1606423500000|2020-11-26 20:45:00|10692.2|10668.8|10692.4|10669|10694|10670.6|10692.2|10668.8|0
1606423800000|2020-11-26 20:50:00|10693|10669.6|10693.5|10670.1|10693.9|10670.5|10693|10669.6|0
1606424100000|2020-11-26 20:55:00|10693.9|10670.5|10693.2|10669.8|10693.9|10670.5|10693.1|10669.7|0
1606424400000|2020-11-26 21:00:00|10693.1|10669.7|10693.1|10669.7|10693.1|10669.7|10693.1|10669.7|0
1606425000000|2020-11-26 21:10:00|10693|10669.6|10693|10669.6|10693|10669.6|10693|10669.6|0
1606428900000|2020-11-26 22:15:00|10693.6|10670.2|10693.2|10669.8|10693.6|10670.2|10693.2|10669.8|0
1606431600000|2020-11-26 23:00:00|10696.7|10673.3|10700.6|10677.2|10701.1|10677.7|10693.6|10670.2|0
1606431900000|2020-11-26 23:05:00|10699.8|10676.4|10694.4|10671|10700.1|10676.7|10693.4|10670|0
1606432200000|2020-11-26 23:10:00|10694.6|10671.2|10697.2|10673.8|10698.5|10675.1|10692.8|10669.4|0
1606432500000|2020-11-26 23:15:00|10696.5|10673.1|10693.4|10670|10696.5|10673.1|10693.4|10670|0
1606432800000|2020-11-26 23:20:00|10693.9|10670.5|10692.3|10668.9|10693.9|10670.5|10690.8|10667.4|0
1606433100000|2020-11-26 23:25:00|10692.1|10668.7|10691.8|10668.4|10693.4|10670|10691.8|10668.4|0
1606433400000|2020-11-26 23:30:00|10691.5|10668.1|10691|10667.6|10694.9|10671.5|10690.8|10667.4|0
1606433700000|2020-11-26 23:35:00|10691.3|10667.9|10688.9|10665.5|10691.8|10668.4|10684.3|10660.9|0
1606434000000|2020-11-26 23:40:00|10688.7|10665.3|10687.7|10664.3|10691|10667.6|10687.1|10663.7|0
1606434300000|2020-11-26 23:45:00|10688.2|10664.8|10691.8|10668.4|10691.8|10668.4|10688.2|10664.8|0
1606434600000|2020-11-26 23:50:00|10691.3|10667.9|10690.8|10667.4|10692.3|10668.9|10690.8|10667.4|0
1606434900000|2020-11-26 23:55:00|10691|10667.6|10690.8|10667.4|10692.3|10668.9|10689.2|10665.8|0
1606435200000|2020-11-27 00:00:00|10691.3|10667.9|10689.2|10665.8|10693.4|10670|10688.7|10665.3|0
1606435500000|2020-11-27 00:05:00|10689.5|10666.1|10682|10658.6|10689.8|10666.4|10680.5|10657.1|0
1606435800000|2020-11-27 00:10:00|10682.5|10659.1|10684.1|10660.7|10685.1|10661.7|10681.5|10658.1|0
1606436100000|2020-11-27 00:15:00|10684.3|10660.9|10686.1|10662.7|10688.4|10665|10683.8|10660.4|0
1606436400000|2020-11-27 00:20:00|10685.9|10662.5|10689.7|10666.3|10690.6|10667.2|10683.6|10660.2|0
1606436700000|2020-11-27 00:25:00|10690.5|10667.1|10688.7|10665.3|10691.3|10667.9|10688.4|10665|0
1606437000000|2020-11-27 00:30:00|10688.8|10665.4|10684.7|10661.3|10691.3|10667.9|10684.4|10661|0
1606437300000|2020-11-27 00:35:00|10684.9|10661.5|10689.5|10666.1|10689.5|10666.1|10682.3|10658.9|0
1606437600000|2020-11-27 00:40:00|10689.3|10665.9|10689.2|10665.8|10691.8|10668.4|10687.4|10664|0
1606437900000|2020-11-27 00:45:00|10689.5|10666.1|10689.2|10665.8|10691.5|10668.1|10688.7|10665.3|0
1606438200000|2020-11-27 00:50:00|10689|10665.6|10690.5|10667.1|10690.5|10667.1|10686.7|10663.3|0
1606438500000|2020-11-27 00:55:00|10690.2|10666.8|10694.8|10671.4|10694.8|10671.4|10690.2|10666.8|0
1606438800000|2020-11-27 01:00:00|10694.6|10671.2|10694|10670.6|10695.1|10671.7|10690.2|10666.8|0
1606439100000|2020-11-27 01:05:00|10693.3|10669.9|10692.3|10668.9|10695.1|10671.7|10690.2|10666.8|0
1606439400000|2020-11-27 01:10:00|10692.1|10668.7|10702.8|10679.4|10702.8|10679.4|10692.1|10668.7|0
1606439700000|2020-11-27 01:15:00|10700.7|10677.3|10686.2|10680.2|10700.7|10694.2|10681.2|10675.2|3393
1606440000000|2020-11-27 01:20:00|10685.2|10679.2|10684.2|10678.2|10689.2|10683.2|10678.2|10672.2|697
1606440300000|2020-11-27 01:25:00|10683.2|10677.2|10680.2|10674.2|10687.2|10681.2|10678.2|10672.2|556
1606440600000|2020-11-27 01:30:00|10682.2|10676.2|10694.2|10688.2|10699.2|10693.2|10673.2|10667.2|2226
1606440900000|2020-11-27 01:35:00|10695.2|10689.2|10717.2|10711.2|10718.2|10712.2|10681.2|10675.2|1214
1606441200000|2020-11-27 01:40:00|10718.2|10712.2|10715.2|10709.2|10720.2|10714.2|10699.2|10693.2|963
1606441500000|2020-11-27 01:45:00|10717.2|10711.2|10703.2|10697.2|10718.2|10712.2|10697.2|10691.2|1158
1606441800000|2020-11-27 01:50:00|10704.2|10698.2|10699.2|10693.2|10712.2|10706.2|10695.2|10689.2|693
1606442100000|2020-11-27 01:55:00|10700.2|10694.2|10695.2|10689.2|10705.2|10699.2|10692.2|10686.2|1040
1606442400000|2020-11-27 02:00:00|10696.2|10690.2|10679.2|10673.2|10699.2|10693.2|10674.2|10668.2|1156
1606442700000|2020-11-27 02:05:00|10680.2|10674.2|10680.2|10674.2|10687.2|10681.2|10677.2|10671.2|787
1606443000000|2020-11-27 02:10:00|10681.2|10675.2|10678.2|10672.2|10687.2|10681.2|10674.2|10668.2|627
1606443300000|2020-11-27 02:15:00|10677.2|10671.2|10675.2|10669.2|10682.2|10676.2|10673.2|10667.2|397
1606443600000|2020-11-27 02:20:00|10676.2|10670.2|10681.2|10675.2|10683.2|10677.2|10674.2|10668.2|840
1606443900000|2020-11-27 02:25:00|10682.2|10676.2|10674.2|10668.2|10685.2|10679.2|10672.2|10666.2|817
1606444200000|2020-11-27 02:30:00|10675.2|10669.2|10685.2|10679.2|10686.2|10680.2|10675.2|10669.2|435
1606444500000|2020-11-27 02:35:00|10686.2|10680.2|10699.2|10693.2|10701.2|10695.2|10684.2|10678.2|836
1606444800000|2020-11-27 02:40:00|10700.2|10694.2|10700.2|10694.2|10704.2|10698.2|10695.2|10689.2|690
1606445100000|2020-11-27 02:45:00|10701.2|10695.2|10708.2|10702.2|10709.2|10703.2|10699.2|10693.2|978
1606445400000|2020-11-27 02:50:00|10709.2|10703.2|10707.2|10701.2|10718.2|10712.2|10704.2|10698.2|729
1606445700000|2020-11-27 02:55:00|10708.2|10702.2|10709.2|10703.2|10713.2|10707.2|10704.2|10698.2|796
1606446000000|2020-11-27 03:00:00|10710.2|10704.2|10715.2|10709.2|10720.2|10714.2|10709.2|10703.2|524
1606446300000|2020-11-27 03:05:00|10716.2|10710.2|10717.2|10711.2|10717.2|10711.2|10713.2|10707.2|554
1606446600000|2020-11-27 03:10:00|10718.2|10712.2|10715.2|10709.2|10720.2|10714.2|10714.2|10708.2|597
1606446900000|2020-11-27 03:15:00|10714.2|10708.2|10704.2|10698.2|10715.2|10709.2|10702.2|10696.2|558
1606447200000|2020-11-27 03:20:00|10705.2|10699.2|10698.2|10692.2|10707.2|10701.2|10698.2|10692.2|417
1606447500000|2020-11-27 03:25:00|10699.2|10693.2|10704.2|10698.2|10705.2|10699.2|10699.2|10693.2|461
1606447800000|2020-11-27 03:30:00|10705.2|10699.2|10706.2|10700.2|10709.2|10703.2|10703.2|10697.2|394
1606448100000|2020-11-27 03:35:00|10707.2|10701.2|10703.2|10697.2|10707.2|10701.2|10701.2|10695.2|575
1606448400000|2020-11-27 03:40:00|10704.2|10698.2|10706.2|10700.2|10709.2|10703.2|10704.2|10698.2|372
1606448700000|2020-11-27 03:45:00|10707.2|10701.2|10708.2|10702.2|10708.2|10702.2|10703.2|10697.2|283
1606449000000|2020-11-27 03:50:00|10707.2|10701.2|10712.2|10706.2|10713.2|10707.2|10706.2|10700.2|362
1606449300000|2020-11-27 03:55:00|10711.2|10705.2|10713.2|10707.2|10716.2|10710.2|10707.2|10701.2|361
1606449600000|2020-11-27 04:00:00|10722.1|10698.7|10723.4|10700|10724.7|10701.3|10720.3|10696.9|0
1606449900000|2020-11-27 04:05:00|10723.5|10700.1|10720.8|10697.4|10724.7|10701.3|10720.6|10697.2|0
1606450200000|2020-11-27 04:10:00|10721.1|10697.7|10721.6|10698.2|10722.9|10699.5|10721|10697.6|0
1606450500000|2020-11-27 04:15:00|10721.4|10698|10719.8|10696.4|10722.1|10698.7|10718.2|10694.8|0
1606450800000|2020-11-27 04:20:00|10719.7|10696.3|10722.1|10698.7|10722.1|10698.7|10718.2|10694.8|0
1606451100000|2020-11-27 04:25:00|10721.9|10698.5|10722.6|10699.2|10724.2|10700.8|10721.9|10698.5|0
1606451400000|2020-11-27 04:30:00|10723.4|10700|10724.2|10700.8|10726.5|10703.1|10721.9|10698.5|0
1606451700000|2020-11-27 04:35:00|10724.3|10700.9|10723.9|10700.5|10725.7|10702.3|10723.7|10700.3|0
1606452000000|2020-11-27 04:40:00|10724.2|10700.8|10726.2|10702.8|10726.2|10702.8|10723.9|10700.5|0
1606452300000|2020-11-27 04:45:00|10726.5|10703.1|10728.8|10705.4|10731.6|10708.2|10726.5|10703.1|0
1606452600000|2020-11-27 04:50:00|10728.9|10705.5|10726.6|10703.2|10729.3|10705.9|10726.5|10703.1|0
1606452900000|2020-11-27 04:55:00|10726.8|10703.4|10725.5|10702.1|10728.8|10705.4|10725.2|10701.8|0
1606453200000|2020-11-27 05:00:00|10716.2|10710.2|10710.2|10704.2|10717.2|10711.2|10709.2|10703.2|1018
1606453500000|2020-11-27 05:05:00|10711.2|10705.2|10714.2|10708.2|10717.2|10711.2|10709.2|10703.2|469
1606453800000|2020-11-27 05:10:00|10713.2|10707.2|10712.2|10706.2|10714.2|10708.2|10709.2|10703.2|422
1606454100000|2020-11-27 05:15:00|10713.2|10707.2|10714.2|10708.2|10719.2|10713.2|10709.2|10703.2|536
1606454400000|2020-11-27 05:20:00|10713.2|10707.2|10716.2|10710.2|10722.2|10716.2|10711.2|10705.2|551
1606454700000|2020-11-27 05:25:00|10718.2|10712.2|10720.2|10714.2|10720.2|10714.2|10715.2|10709.2|436
1606455000000|2020-11-27 05:30:00|10719.2|10713.2|10727.2|10721.2|10728.2|10722.2|10719.2|10713.2|505
1606455300000|2020-11-27 05:35:00|10728.2|10722.2|10727.2|10721.2|10728.2|10722.2|10723.2|10717.2|447
1606455600000|2020-11-27 05:40:00|10726.2|10720.2|10732.2|10726.2|10739.2|10733.2|10724.2|10718.2|662
1606455900000|2020-11-27 05:45:00|10731.2|10725.2|10735.2|10729.2|10737.2|10731.2|10730.2|10724.2|319
1606456200000|2020-11-27 05:50:00|10734.2|10728.2|10739.2|10733.2|10741.2|10735.2|10734.2|10728.2|426
1606456500000|2020-11-27 05:55:00|10740.2|10734.2|10745.2|10739.2|10746.2|10740.2|10738.2|10732.2|573
1606456800000|2020-11-27 06:00:00|10746.2|10740.2|10742.2|10736.2|10746.2|10740.2|10733.2|10727.2|689
1606457100000|2020-11-27 06:05:00|10741.2|10735.2|10744.2|10738.2|10749.2|10743.2|10739.2|10733.2|445
1606457400000|2020-11-27 06:10:00|10743.2|10737.2|10748.2|10742.2|10748.2|10742.2|10740.2|10734.2|515
1606457700000|2020-11-27 06:15:00|10749.2|10743.2|10753.2|10747.2|10756.2|10750.2|10748.2|10742.2|1111
1606458000000|2020-11-27 06:20:00|10754.2|10748.2|10757.2|10751.2|10765.2|10759.2|10747.2|10741.2|1378
1606458300000|2020-11-27 06:25:00|10755.2|10749.2|10759.2|10753.2|10763.2|10757.2|10750.2|10744.2|661
1606458600000|2020-11-27 06:30:00|10760.2|10754.2|10779.2|10773.2|10781.2|10775.2|10760.2|10754.2|1011
1606458900000|2020-11-27 06:35:00|10780.2|10774.2|10790.2|10784.2|10790.2|10784.2|10780.2|10774.2|887
1606459200000|2020-11-27 06:40:00|10791.2|10785.2|10782.2|10776.2|10796.2|10790.2|10780.2|10774.2|796
1606459500000|2020-11-27 06:45:00|10783.2|10777.2|10791.2|10785.2|10797.2|10791.2|10783.2|10777.2|603
1606459800000|2020-11-27 06:50:00|10792.2|10786.2|10798.2|10792.2|10801.2|10795.2|10791.2|10785.2|682
1606460100000|2020-11-27 06:55:00|10797.2|10791.2|10801.2|10795.2|10809.2|10803.2|10796.2|10790.2|1301
1606460400000|2020-11-27 07:00:00|10802.2|10796.2|10810.2|10804.2|10811.2|10805.2|10802.2|10796.2|1457
1606460700000|2020-11-27 07:05:00|10811.2|10805.2|10816.2|10810.2|10824.2|10818.2|10810.2|10804.2|1185
1606461000000|2020-11-27 07:10:00|10817.2|10811.2|10818.2|10812.2|10820.2|10814.2|10809.2|10803.2|614
1606461300000|2020-11-27 07:15:00|10819.2|10813.2|10817.2|10811.2|10820.2|10814.2|10812.2|10806.2|497
1606461600000|2020-11-27 07:20:00|10818.2|10812.2|10811.2|10805.2|10820.2|10814.2|10809.2|10803.2|538
1606461900000|2020-11-27 07:25:00|10810.2|10804.2|10804.2|10798.2|10817.2|10811.2|10802.2|10796.2|855
1606462200000|2020-11-27 07:30:00|10803.2|10797.2|10804.2|10798.2|10810.2|10804.2|10799.2|10793.2|986
1606462500000|2020-11-27 07:35:00|10803.2|10797.2|10815.2|10809.2|10815.2|10809.2|10801.2|10795.2|551
1606462800000|2020-11-27 07:40:00|10816.2|10810.2|10807.2|10801.2|10816.2|10810.2|10806.2|10800.2|896
1606463100000|2020-11-27 07:45:00|10806.2|10800.2|10807.2|10801.2|10809.2|10803.2|10798.2|10792.2|812
1606463400000|2020-11-27 07:50:00|10808.2|10802.2|10813.2|10807.2|10813.2|10807.2|10800.2|10794.2|1036
1606463700000|2020-11-27 07:55:00|10812.2|10806.2|10801.2|10795.2|10813.2|10807.2|10800.2|10794.2|1197
1606464000000|2020-11-27 08:00:00|10800.2|10794.2|10792.2|10786.2|10805.2|10799.2|10791.2|10785.2|1846
1606464300000|2020-11-27 08:05:00|10793.2|10787.2|10783.2|10777.2|10799.2|10793.2|10781.2|10775.2|3106
1606464600000|2020-11-27 08:10:00|10781.2|10775.2|10790.2|10784.2|10795.2|10789.2|10781.2|10775.2|1364
1606464900000|2020-11-27 08:15:00|10789.2|10783.2|10778.2|10772.2|10791.2|10785.2|10778.2|10772.2|1731
1606465200000|2020-11-27 08:20:00|10779.2|10773.2|10785.2|10779.2|10788.2|10782.2|10778.2|10772.2|883
1606465500000|2020-11-27 08:25:00|10786.2|10780.2|10798.2|10792.2|10800.2|10794.2|10785.2|10779.2|1398
1606465800000|2020-11-27 08:30:00|10804.4|10781|10802.6|10779.2|10806.2|10782.8|10798.7|10775.3|0
1606466100000|2020-11-27 08:35:00|10802.4|10779|10801.4|10778|10805.5|10782.1|10799.7|10776.3|0
1606466400000|2020-11-27 08:40:00|10801.5|10778.1|10805.7|10782.3|10805.7|10782.3|10800.8|10777.4|0
1606466700000|2020-11-27 08:45:00|10805.9|10782.5|10810.9|10787.5|10810.9|10787.5|10805.7|10782.3|0
1606467000000|2020-11-27 08:50:00|10811|10787.6|10818.6|10795.2|10820.7|10797.3|10810.9|10787.5|0
1606467300000|2020-11-27 08:55:00|10818.7|10795.3|10815.5|10792.1|10820.2|10796.8|10813.4|10790|0
1606467600000|2020-11-27 09:00:00|10815.6|10792.2|10820.7|10797.3|10826.4|10803|10813.8|10790.4|0
1606467900000|2020-11-27 09:05:00|10820.6|10797.2|10820.2|10796.8|10820.6|10797.2|10816.6|10793.2|0
1606468200000|2020-11-27 09:10:00|10818.7|10795.3|10818.2|10794.8|10820|10796.6|10818.2|10794.8|0
1606468500000|2020-11-27 09:15:00|10799.2|10793.2|10802.2|10796.2|10809.2|10803.2|10799.2|10793.2|332
1606468800000|2020-11-27 09:20:00|10803.2|10797.2|10808.2|10802.2|10815.2|10809.2|10803.2|10797.2|253
1606469100000|2020-11-27 09:25:00|10807.2|10801.2|10806.2|10800.2|10810.2|10804.2|10802.2|10796.2|232
1606469400000|2020-11-27 09:30:00|10807.2|10801.2|10806.2|10800.2|10807.2|10801.2|10803.2|10797.2|207
1606469700000|2020-11-27 09:35:00|10807.2|10801.2|10812.2|10806.2|10814.2|10808.2|10807.2|10801.2|240
1606470000000|2020-11-27 09:40:00|10811.2|10805.2|10806.2|10800.2|10812.2|10806.2|10803.2|10797.2|207
1606470300000|2020-11-27 09:45:00|10807.2|10801.2|10804.2|10798.2|10810.2|10804.2|10804.2|10798.2|185
1606470600000|2020-11-27 09:50:00|10803.2|10797.2|10800.2|10794.2|10807.2|10801.2|10799.2|10793.2|135
1606470900000|2020-11-27 09:55:00|10799.2|10793.2|10798.2|10792.2|10799.2|10793.2|10797.2|10791.2|26
1606471200000|2020-11-27 10:00:00|10798.7|10792.7|10798.7|10792.7|10801.2|10795.2|10798.2|10792.2|32
1606471500000|2020-11-27 10:05:00|10798.2|10792.2|10790.7|10784.7|10800.7|10794.7|10790.2|10784.2|119
1606471800000|2020-11-27 10:10:00|10791.2|10785.2|10792.2|10786.2|10794.2|10788.2|10789.7|10783.7|95
1606472100000|2020-11-27 10:15:00|10791.7|10785.7|10794.7|10788.7|10796.2|10790.2|10790.2|10784.2|84
1606472400000|2020-11-27 10:20:00|10794.2|10788.2|10796.2|10790.2|10798.2|10792.2|10793.7|10787.7|84
1606472700000|2020-11-27 10:25:00|10796.7|10790.7|10794.2|10788.2|10798.2|10792.2|10793.2|10787.2|80
1606473000000|2020-11-27 10:30:00|10793.7|10787.7|10798.7|10792.7|10798.7|10792.7|10793.7|10787.7|49
1606473300000|2020-11-27 10:35:00|10798.2|10792.2|10802.2|10796.2|10803.7|10797.7|10797.7|10791.7|82
1606473600000|2020-11-27 10:40:00|10801.7|10795.7|10799.7|10793.7|10801.7|10795.7|10799.7|10793.7|18
1606473900000|2020-11-27 10:45:00|10800.7|10794.7|10801.2|10795.2|10803.2|10797.2|10797.7|10791.7|145
1606474200000|2020-11-27 10:50:00|10801.7|10795.7|10796.7|10790.7|10801.7|10795.7|10794.7|10788.7|109
1606474500000|2020-11-27 10:55:00|10796.2|10790.2|10797.7|10791.7|10797.7|10791.7|10793.7|10787.7|67
1606474800000|2020-11-27 11:00:00|10797.2|10791.2|10797.7|10791.7|10798.7|10792.7|10796.7|10790.7|16
1606475100000|2020-11-27 11:05:00|10798.2|10792.2|10801.7|10795.7|10802.7|10796.7|10797.7|10791.7|22
1606475400000|2020-11-27 11:10:00|10801.2|10795.2|10803.7|10797.7|10804.2|10798.2|10800.7|10794.7|25
1606475700000|2020-11-27 11:15:00|10804.2|10798.2|10796.7|10790.7|10804.7|10798.7|10796.7|10790.7|62
1606476000000|2020-11-27 11:20:00|10795.7|10789.7|10799.7|10793.7|10799.7|10793.7|10795.2|10789.2|61
1606476300000|2020-11-27 11:25:00|10799.2|10793.2|10799.2|10793.2|10799.7|10793.7|10798.7|10792.7|14
1606476600000|2020-11-27 11:30:00|10798.7|10792.7|10801.2|10795.2|10801.2|10795.2|10798.2|10792.2|29
1606476900000|2020-11-27 11:35:00|10800.7|10794.7|10797.7|10791.7|10801.7|10795.7|10797.7|10791.7|25
1606477200000|2020-11-27 11:40:00|10798.2|10792.2|10798.7|10792.7|10798.7|10792.7|10795.7|10789.7|53
1606477500000|2020-11-27 11:45:00|10798.2|10792.2|10799.7|10793.7|10800.2|10794.2|10796.7|10790.7|20
1606477800000|2020-11-27 11:50:00|10799.2|10793.2|10796.2|10790.2|10800.7|10794.7|10795.7|10789.7|32
1606478100000|2020-11-27 11:55:00|10795.7|10789.7|10796.2|10790.2|10796.7|10790.7|10794.7|10788.7|11
1606478400000|2020-11-27 12:00:00|10796.7|10790.7|10796.2|10790.2|10796.7|10790.7|10793.7|10787.7|90
1606478700000|2020-11-27 12:05:00|10796.7|10790.7|10799.2|10793.2|10799.7|10793.7|10794.7|10788.7|62
1606479000000|2020-11-27 12:10:00|10798.7|10792.7|10795.7|10789.7|10799.2|10793.2|10795.2|10789.2|15
1606479300000|2020-11-27 12:15:00|10795.2|10789.2|10795.2|10789.2|10795.7|10789.7|10793.7|10787.7|60
1606479600000|2020-11-27 12:20:00|10794.7|10788.7|10793.7|10787.7|10796.2|10790.2|10792.2|10786.2|78
1606479900000|2020-11-27 12:25:00|10794.7|10788.7|10793.2|10787.2|10794.7|10788.7|10791.7|10785.7|18
1606480200000|2020-11-27 12:30:00|10793.7|10787.7|10792.7|10786.7|10794.2|10788.2|10792.7|10786.7|16
1606480500000|2020-11-27 12:35:00|10793.2|10787.2|10794.7|10788.7|10794.7|10788.7|10791.7|10785.7|26
1606480800000|2020-11-27 12:40:00|10794.2|10788.2|10793.2|10787.2|10795.7|10789.7|10792.7|10786.7|25
1606481100000|2020-11-27 12:45:00|10793.7|10787.7|10794.7|10788.7|10796.2|10790.2|10793.7|10787.7|24
1606481400000|2020-11-27 12:50:00|10794.2|10788.2|10795.7|10789.7|10795.7|10789.7|10793.7|10787.7|28
1606481700000|2020-11-27 12:55:00|10795.2|10789.2|10795.7|10789.7|10795.7|10789.7|10793.7|10787.7|28
1606482000000|2020-11-27 13:00:00|10796.2|10790.2|10795.2|10789.2|10796.7|10790.7|10794.2|10788.2|19
1606482300000|2020-11-27 13:05:00|10795.7|10789.7|10795.7|10789.7|10797.7|10791.7|10795.7|10789.7|28
1606482600000|2020-11-27 13:10:00|10795.2|10789.2|10792.7|10786.7|10795.2|10789.2|10792.7|10786.7|40
1606482900000|2020-11-27 13:15:00|10791.7|10785.7|10792.7|10786.7|10794.7|10788.7|10791.7|10785.7|60
1606483200000|2020-11-27 13:20:00|10793.7|10787.7|10791.7|10785.7|10793.7|10787.7|10790.7|10784.7|40
1606483500000|2020-11-27 13:25:00|10791.2|10785.2|10789.7|10783.7|10791.7|10785.7|10789.2|10783.2|24
1606483800000|2020-11-27 13:30:00|10790.2|10784.2|10788.7|10782.7|10790.2|10784.2|10788.7|10782.7|25
1606484100000|2020-11-27 13:35:00|10789.7|10783.7|10793.2|10787.2|10793.2|10787.2|10789.7|10783.7|42
1606484400000|2020-11-27 13:40:00|10792.7|10786.7|10801.7|10795.7|10801.7|10795.7|10792.7|10786.7|101
1606484700000|2020-11-27 13:45:00|10802.2|10796.2|10800.7|10794.7|10804.7|10798.7|10800.7|10794.7|45
1606485000000|2020-11-27 13:50:00|10800.2|10794.2|10798.7|10792.7|10800.7|10794.7|10797.7|10791.7|45
1606485300000|2020-11-27 13:55:00|10798.2|10792.2|10798.7|10792.7|10804.2|10798.2|10797.7|10791.7|56
1606485600000|2020-11-27 14:00:00|10799.7|10793.7|10802.2|10796.2|10804.7|10798.7|10798.7|10792.7|223
1606485900000|2020-11-27 14:05:00|10802.7|10796.7|10803.7|10797.7|10804.7|10798.7|10800.2|10794.2|226
1606486200000|2020-11-27 14:10:00|10804.2|10798.2|10804.7|10798.7|10805.7|10799.7|10802.2|10796.2|130
1606486500000|2020-11-27 14:15:00|10804.2|10798.2|10805.2|10799.2|10806.7|10800.7|10803.7|10797.7|57
1606486800000|2020-11-27 14:20:00|10805.7|10799.7|10803.7|10797.7|10805.7|10799.7|10803.7|10797.7|62
1606487100000|2020-11-27 14:25:00|10803.2|10797.2|10797.2|10791.2|10803.2|10797.2|10796.7|10790.7|72
1606487400000|2020-11-27 14:30:00|10797.7|10791.7|10805.7|10799.7|10807.2|10801.2|10793.2|10787.2|288
1606487700000|2020-11-27 14:35:00|10804.7|10798.7|10820.7|10814.7|10822.7|10816.7|10804.7|10798.7|428
1606488000000|2020-11-27 14:40:00|10821.2|10815.2|10816.7|10810.7|10821.7|10815.7|10811.7|10805.7|229
1606488300000|2020-11-27 14:45:00|10817.2|10811.2|10814.7|10808.7|10818.7|10812.7|10813.2|10807.2|268
1606488600000|2020-11-27 14:50:00|10815.2|10809.2|10823.7|10817.7|10823.7|10817.7|10811.7|10805.7|288
1606488900000|2020-11-27 14:55:00|10823.2|10817.2|10815.2|10809.2|10823.2|10817.2|10814.7|10808.7|139
1606489200000|2020-11-27 15:00:00|10815.7|10809.7|10813.7|10807.7|10816.7|10810.7|10812.7|10806.7|81
1606489500000|2020-11-27 15:05:00|10812.7|10806.7|10815.7|10809.7|10817.7|10811.7|10810.2|10804.2|238
1606489800000|2020-11-27 15:10:00|10815.2|10809.2|10818.2|10812.2|10819.7|10813.7|10813.7|10807.7|87
1606490100000|2020-11-27 15:15:00|10817.7|10811.7|10825.2|10819.2|10825.7|10819.7|10815.7|10809.7|193
1606490400000|2020-11-27 15:20:00|10824.7|10818.7|10834.7|10828.7|10834.7|10828.7|10823.7|10817.7|183
1606490700000|2020-11-27 15:25:00|10835.2|10829.2|10829.2|10823.2|10836.2|10830.2|10828.7|10822.7|244
1606491000000|2020-11-27 15:30:00|10829.7|10823.7|10835.7|10829.7|10837.2|10831.2|10828.7|10822.7|204
1606491300000|2020-11-27 15:35:00|10835.2|10829.2|10828.7|10822.7|10835.7|10829.7|10828.7|10822.7|107
1606491600000|2020-11-27 15:40:00|10828.2|10822.2|10830.7|10824.7|10832.2|10826.2|10827.7|10821.7|66
1606491900000|2020-11-27 15:45:00|10831.2|10825.2|10831.7|10825.7|10835.7|10829.7|10829.7|10823.7|67
1606492200000|2020-11-27 15:50:00|10831.2|10825.2|10828.2|10822.2|10833.2|10827.2|10827.7|10821.7|106
1606492500000|2020-11-27 15:55:00|10828.7|10822.7|10828.2|10822.2|10832.2|10826.2|10827.7|10821.7|31
1606492800000|2020-11-27 16:00:00|10827.2|10821.2|10822.2|10816.2|10827.2|10821.2|10821.2|10815.2|273
1606493100000|2020-11-27 16:05:00|10823.2|10817.2|10822.2|10816.2|10823.2|10817.2|10820.2|10814.2|52
1606493400000|2020-11-27 16:10:00|10823.2|10817.2|10820.2|10814.2|10823.2|10817.2|10818.2|10812.2|31
1606493700000|2020-11-27 16:15:00|10819.2|10813.2|10820.2|10814.2|10821.2|10815.2|10819.2|10813.2|104
1606494000000|2020-11-27 16:20:00|10821.2|10815.2|10818.2|10812.2|10821.2|10815.2|10818.2|10812.2|207
1606494300000|2020-11-27 16:25:00|10819.2|10813.2|10825.2|10819.2|10826.2|10820.2|10817.2|10811.2|151
1606494600000|2020-11-27 16:30:00|10824.2|10818.2|10824.2|10818.2|10828.2|10822.2|10820.2|10814.2|84
1606494900000|2020-11-27 16:35:00|10823.2|10817.2|10823.2|10817.2|10824.2|10818.2|10817.2|10811.2|211
1606495200000|2020-11-27 16:40:00|10824.2|10818.2|10828.2|10822.2|10828.2|10822.2|10822.2|10816.2|190
1606495500000|2020-11-27 16:45:00|10827.2|10821.2|10822.2|10816.2|10827.2|10821.2|10819.2|10813.2|227
1606495800000|2020-11-27 16:50:00|10820.2|10814.2|10818.2|10812.2|10823.2|10817.2|10818.2|10812.2|134
1606496100000|2020-11-27 16:55:00|10817.2|10811.2|10809.2|10803.2|10819.2|10813.2|10806.2|10800.2|196
1606496400000|2020-11-27 17:00:00|10810.2|10804.2|10809.2|10803.2|10812.2|10806.2|10807.2|10801.2|86
1606496700000|2020-11-27 17:05:00|10810.2|10804.2|10810.2|10804.2|10813.2|10807.2|10809.2|10803.2|63
1606497000000|2020-11-27 17:10:00|10811.2|10805.2|10811.2|10805.2|10813.2|10807.2|10809.2|10803.2|42
1606497300000|2020-11-27 17:15:00|10810.2|10804.2|10816.2|10810.2|10816.2|10810.2|10810.2|10804.2|68
1606497600000|2020-11-27 17:20:00|10814.2|10808.2|10813.2|10807.2|10814.2|10808.2|10808.2|10802.2|89
1606497900000|2020-11-27 17:25:00|10814.2|10808.2|10816.2|10810.2|10817.2|10811.2|10814.2|10808.2|66
1606498200000|2020-11-27 17:30:00|10814.2|10808.2|10812.2|10806.2|10814.2|10808.2|10811.2|10805.2|53
1606498500000|2020-11-27 17:35:00|10814.2|10808.2|10814.2|10808.2|10814.2|10808.2|10814.2|10808.2|3
1606498800000|2020-11-27 17:40:00|10815.2|10809.2|10818.2|10812.2|10818.2|10812.2|10815.2|10809.2|38
1606499100000|2020-11-27 17:45:00|10819.2|10813.2|10819.2|10813.2|10822.2|10816.2|10817.2|10811.2|161
1606499400000|2020-11-27 17:50:00|10818.2|10812.2|10821.2|10815.2|10821.2|10815.2|10815.2|10809.2|94
1606499700000|2020-11-27 17:55:00|10819.2|10813.2|10827.2|10821.2|10828.2|10822.2|10816.2|10810.2|114
1606500000000|2020-11-27 18:00:00|10826.2|10820.2|10825.2|10819.2|10827.2|10821.2|10825.2|10819.2|33
1606500300000|2020-11-27 18:05:00|10826.2|10820.2|10829.2|10823.2|10829.2|10823.2|10826.2|10820.2|41
1606500600000|2020-11-27 18:10:00|10828.2|10822.2|10831.2|10825.2|10832.2|10826.2|10828.2|10822.2|64
1606500900000|2020-11-27 18:15:00|10832.2|10826.2|10828.2|10822.2|10832.2|10826.2|10828.2|10822.2|15
1606501200000|2020-11-27 18:20:00|||||||||14
1606501500000|2020-11-27 18:25:00|10829.2|10823.2|10829.2|10823.2|10830.2|10824.2|10829.2|10823.2|18
1606501800000|2020-11-27 18:30:00|10828.2|10822.2|10826.2|10820.2|10828.2|10822.2|10826.2|10820.2|29
1606502100000|2020-11-27 18:35:00|10825.2|10819.2|10825.2|10819.2|10826.2|10820.2|10825.2|10819.2|31
1606502400000|2020-11-27 18:40:00|10823.2|10817.2|10823.2|10817.2|10823.2|10817.2|10822.2|10816.2|23
1606502700000|2020-11-27 18:45:00|10820.2|10814.2|10824.2|10818.2|10824.2|10818.2|10820.2|10814.2|34
1606503000000|2020-11-27 18:50:00|10823.2|10817.2|10825.2|10819.2|10825.2|10819.2|10821.2|10815.2|42
1606503300000|2020-11-27 18:55:00|10826.2|10820.2|10836.8|10813.4|10836.8|10821.2|10823.2|10813.4|40
1606503600000|2020-11-27 19:00:00|10837.1|10813.7|10837.7|10814.3|10838.1|10814.7|10837.1|10813.7|0
1606503900000|2020-11-27 19:05:00|10838.3|10814.9|10838.5|10815.1|10838.5|10815.1|10838.3|10814.9|0
1606504200000|2020-11-27 19:10:00|10838.8|10815.4|10839.3|10815.9|10839.3|10815.9|10838.5|10815.1|0
1606504500000|2020-11-27 19:15:00|10839|10815.6|10837.7|10814.3|10839|10815.6|10837.7|10814.3|0
1606504800000|2020-11-27 19:20:00|10838|10814.6|10838.5|10815.1|10838.5|10815.1|10837.7|10814.3|0
1606505100000|2020-11-27 19:25:00|10837.9|10814.5|10838.1|10814.7|10838.5|10815.1|10837.7|10814.3|0
1606505400000|2020-11-27 19:30:00|10837.8|10814.4|10838.5|10815.1|10838.5|10815.1|10837.7|10814.3|0
1606506600000|2020-11-27 19:50:00|10839.1|10815.7|10838.5|10815.1|10839.3|10815.9|10838.5|10815.1|0
1606506900000|2020-11-27 19:55:00|10839.1|10815.7|10839.3|10815.9|10839.3|10815.9|10839.1|10815.7|0
1606507200000|2020-11-27 20:00:00|10839|10815.6|10839.3|10815.9|10839.3|10815.9|10838.5|10815.1|0
1606507500000|2020-11-27 20:05:00|10839|10815.6|10839.3|10815.9|10839.3|10815.9|10838.5|10815.1|0
1606507800000|2020-11-27 20:10:00|10839|10815.6|10839.3|10815.9|10839.3|10815.9|10838.5|10815.1|0
1606508100000|2020-11-27 20:15:00|10839.6|10816.2|10839.3|10815.9|10840.1|10816.7|10839.3|10815.9|0
1606508700000|2020-11-27 20:25:00|10839.9|10816.5|10840.1|10816.7|10840.9|10817.5|10839.9|10816.5|0
1606509000000|2020-11-27 20:30:00|10840.4|10817|10840.2|10816.8|10840.9|10817.5|10840.1|10816.7|0
1606509300000|2020-11-27 20:35:00|10839.8|10816.4|10839.3|10815.9|10839.8|10816.4|10839.3|10815.9|0
1606509900000|2020-11-27 20:45:00|10840|10816.6|10841|10817.6|10841|10817.6|10840|10816.6|0
1606510200000|2020-11-27 20:50:00|10840.7|10817.3|10840.2|10816.8|10841|10817.6|10840.2|10816.8|0
1606510500000|2020-11-27 20:55:00|10840.8|10817.4|10842.3|10818.9|10843.8|10820.4|10840.2|10816.8|0
1606690800000|2020-11-29 23:00:00|10859.5|10836.1|10858|10834.6|10860.1|10836.7|10856.4|10833|0
1606691100000|2020-11-29 23:05:00|10857.5|10834.1|10856.4|10833|10859|10835.6|10855.9|10832.5|0
1606691400000|2020-11-29 23:10:00|10855.9|10832.5|10848.6|10825.2|10856.4|10833|10846.6|10823.2|0
1606691700000|2020-11-29 23:15:00|10848.8|10825.4|10849.7|10826.3|10851.2|10827.8|10847.1|10823.7|0
1606692000000|2020-11-29 23:20:00|10849.2|10825.8|10850.2|10826.8|10850.7|10827.3|10848.6|10825.2|0
1606692300000|2020-11-29 23:25:00|10849.9|10826.5|10851.2|10827.8|10852|10828.6|10849.6|10826.2|0
1606692600000|2020-11-29 23:30:00|10851.7|10828.3|10846|10822.6|10852.3|10828.9|10845.5|10822.1|0
1606692900000|2020-11-29 23:35:00|10845.7|10822.3|10845|10821.6|10847|10823.6|10844|10820.6|0
1606693200000|2020-11-29 23:40:00|10844.7|10821.3|10845.2|10821.8|10846|10822.6|10844.5|10821.1|0
1606693500000|2020-11-29 23:45:00|10845|10821.6|10841.9|10818.5|10845|10821.6|10841.4|10818|0
1606693800000|2020-11-29 23:50:00|10841.6|10818.2|10840.8|10817.4|10842.9|10819.5|10837.7|10814.3|0
1606694100000|2020-11-29 23:55:00|10839.8|10816.4|10837.7|10814.3|10840.3|10816.9|10834.1|10810.7|0
1606694400000|2020-11-30 00:00:00|10836.7|10813.3|10832.2|10808.8|10838.2|10814.8|10826.3|10802.9|0
1606694700000|2020-11-30 00:05:00|10831.9|10808.5|10833.8|10810.4|10834|10810.6|10828.5|10805.1|0
1606695000000|2020-11-30 00:10:00|10833.2|10809.8|10834.7|10811.3|10835|10811.6|10831.2|10807.8|0
1606695300000|2020-11-30 00:15:00|10834.2|10810.8|10816|10792.6|10835.2|10811.8|10813.4|10790|0
1606695600000|2020-11-30 00:20:00|10815.7|10792.3|10809|10785.6|10816.2|10792.8|10808|10784.6|0
1606695900000|2020-11-30 00:25:00|10808.9|10785.5|10816.6|10793.2|10819.3|10795.9|10808.9|10785.5|0
1606696200000|2020-11-30 00:30:00|10816.5|10793.1|10814.9|10791.5|10817.3|10793.9|10808|10784.6|0
1606696500000|2020-11-30 00:35:00|10814.8|10791.4|10813.7|10790.3|10819.3|10795.9|10810.6|10787.2|0
1606696800000|2020-11-30 00:40:00|10814.4|10791|10815.7|10792.3|10816.2|10792.8|10813.1|10789.7|0
1606697100000|2020-11-30 00:45:00|10815.6|10792.2|10809.5|10786.1|10818.3|10794.9|10808.8|10785.4|0
1606697400000|2020-11-30 00:50:00|10809.4|10786|10814.1|10790.7|10814.4|10791|10808.5|10785.1|0
1606697700000|2020-11-30 00:55:00|10814.2|10790.8|10809.4|10786|10814.2|10790.8|10808.5|10785.1|0
1606698000000|2020-11-30 01:00:00|10810.2|10786.8|10817.1|10793.7|10821.2|10797.8|10795.8|10772.4|0
1606698300000|2020-11-30 01:05:00|10816.8|10793.4|10819.2|10795.8|10821.8|10798.4|10811.9|10788.5|0
1606698600000|2020-11-30 01:10:00|10819.1|10795.7|10782.7|10759.3|10821.7|10798.3|10781.9|10758.5|0
1606698900000|2020-11-30 01:15:00|10783.6|10760.2|10797.4|10791.4|10808.4|10802.4|10773.4|10760|1337
1606699200000|2020-11-30 01:20:00|10796.4|10790.4|10791.4|10785.4|10800.4|10794.4|10788.4|10782.4|575
1606699500000|2020-11-30 01:25:00|10792.4|10786.4|10800.4|10794.4|10806.4|10800.4|10791.4|10785.4|494
1606699800000|2020-11-30 01:30:00|10799.4|10793.4|10846.4|10840.4|10851.4|10845.4|10793.4|10787.4|4645
1606700100000|2020-11-30 01:35:00|10845.4|10839.4|10884.4|10878.4|10888.4|10882.4|10839.4|10833.4|2713
1606700400000|2020-11-30 01:40:00|10885.4|10879.4|10847.4|10841.4|10889.4|10883.4|10846.4|10840.4|2740
1606700700000|2020-11-30 01:45:00|10846.4|10840.4|10822.4|10816.4|10851.4|10845.4|10819.4|10813.4|1700
1606701000000|2020-11-30 01:50:00|10821.4|10815.4|10828.4|10822.4|10836.4|10830.4|10809.4|10803.4|1534
1606701300000|2020-11-30 01:55:00|10827.4|10821.4|10833.4|10827.4|10840.4|10834.4|10825.4|10819.4|1136
1606701600000|2020-11-30 02:00:00|10832.4|10826.4|10828.4|10822.4|10835.4|10829.4|10816.4|10810.4|1106
1606701900000|2020-11-30 02:05:00|10829.4|10823.4|10819.4|10813.4|10838.4|10832.4|10813.4|10807.4|805
1606702200000|2020-11-30 02:10:00|10820.4|10814.4|10827.4|10821.4|10836.4|10830.4|10817.4|10811.4|674
1606702500000|2020-11-30 02:15:00|10828.4|10822.4|10813.4|10807.4|10828.4|10822.4|10799.4|10793.4|1349
1606702800000|2020-11-30 02:20:00|10815.4|10809.4|10817.4|10811.4|10821.4|10815.4|10809.4|10803.4|571
1606703100000|2020-11-30 02:25:00|10816.4|10810.4|10816.4|10810.4|10820.4|10814.4|10809.4|10803.4|585
1606703400000|2020-11-30 02:30:00|10815.4|10809.4|10822.4|10816.4|10822.4|10816.4|10809.4|10803.4|468
1606703700000|2020-11-30 02:35:00|10821.4|10815.4|10822.4|10816.4|10831.4|10825.4|10819.4|10813.4|571
1606704000000|2020-11-30 02:40:00|10823.4|10817.4|10814.4|10808.4|10831.4|10825.4|10812.4|10806.4|729
1606704300000|2020-11-30 02:45:00|10813.4|10807.4|10807.4|10801.4|10813.4|10807.4|10794.4|10788.4|702
1606704600000|2020-11-30 02:50:00|10806.4|10800.4|10799.4|10793.4|10809.4|10803.4|10797.4|10791.4|602
1606704900000|2020-11-30 02:55:00|10800.4|10794.4|10796.4|10790.4|10800.4|10794.4|10791.4|10785.4|616
1606705200000|2020-11-30 03:00:00|10794.4|10788.4|10811.4|10805.4|10811.4|10805.4|10791.4|10785.4|444
1606705500000|2020-11-30 03:05:00|10812.4|10806.4|10803.4|10797.4|10815.4|10809.4|10803.4|10797.4|389
1606705800000|2020-11-30 03:10:00|10802.4|10796.4|10804.4|10798.4|10809.4|10803.4|10799.4|10793.4|330
1606706100000|2020-11-30 03:15:00|10803.4|10797.4|10798.4|10792.4|10807.4|10801.4|10797.4|10791.4|539
1606706400000|2020-11-30 03:20:00|10797.4|10791.4|10787.4|10781.4|10798.4|10792.4|10784.4|10778.4|455
1606706700000|2020-11-30 03:25:00|10786.4|10780.4|10781.4|10775.4|10790.4|10784.4|10779.4|10773.4|559
1606707000000|2020-11-30 03:30:00|10782.4|10776.4|10785.4|10779.4|10790.4|10784.4|10780.4|10774.4|370
1606707300000|2020-11-30 03:35:00|10784.4|10778.4|10777.4|10771.4|10786.4|10780.4|10777.4|10771.4|282
1606707600000|2020-11-30 03:40:00|10778.4|10772.4|10786.4|10780.4|10788.4|10782.4|10773.4|10767.4|720
1606707900000|2020-11-30 03:45:00|10784.4|10778.4|10792.4|10786.4|10793.4|10787.4|10783.4|10777.4|548
1606708200000|2020-11-30 03:50:00|10791.4|10785.4|10785.4|10779.4|10793.4|10787.4|10784.4|10778.4|549
1606708500000|2020-11-30 03:55:00|10786.4|10780.4|10781.4|10775.4|10788.4|10782.4|10780.4|10774.4|524
1606708800000|2020-11-30 04:00:00|10791.2|10767.8|10789|10765.6|10793.4|10770|10789|10765.6|2
1606709100000|2020-11-30 04:05:00|10788.3|10764.9|10777.3|10753.9|10788.3|10764.9|10776.6|10753.2|0
1606709400000|2020-11-30 04:10:00|10777.2|10753.8|10778.4|10755|10778.4|10755|10775.5|10752.1|0
1606709700000|2020-11-30 04:15:00|10778.1|10754.7|10778.9|10755.5|10781|10757.6|10777.9|10754.5|0
1606710000000|2020-11-30 04:20:00|10778.8|10755.4|10777.6|10754.2|10779.2|10755.8|10776.9|10753.5|0
1606710300000|2020-11-30 04:25:00|10777.7|10754.3|10775|10751.6|10778.6|10755.2|10772.7|10749.3|0
1606710600000|2020-11-30 04:30:00|10774.9|10751.5|10777.1|10753.7|10777.1|10753.7|10774|10750.6|0
1606710900000|2020-11-30 04:35:00|10776.8|10753.4|10779.4|10756|10779.4|10756|10776.6|10753.2|0
1606711200000|2020-11-30 04:40:00|10779.3|10755.9|10777.5|10754.1|10779.7|10756.3|10777.1|10753.7|0
1606711500000|2020-11-30 04:45:00|10777.3|10753.9|10776.1|10752.7|10777.6|10754.2|10775.3|10751.9|0
1606711800000|2020-11-30 04:50:00|10775.9|10752.5|10776.6|10753.2|10778.6|10755.2|10775.8|10752.4|0
1606712100000|2020-11-30 04:55:00|10776.1|10752.7|10774|10750.6|10776.3|10752.9|10773.8|10750.4|0
1606712400000|2020-11-30 05:00:00|10778.4|10772.4|10749.4|10743.4|10778.4|10772.4|10735.4|10729.4|2261
1606712700000|2020-11-30 05:05:00|10748.4|10742.4|10708.4|10702.4|10750.4|10744.4|10705.4|10699.4|1702
1606713000000|2020-11-30 05:10:00|10707.4|10701.4|10696.4|10690.4|10717.4|10711.4|10695.4|10689.4|1674
1606713300000|2020-11-30 05:15:00|10695.4|10689.4|10696.4|10690.4|10703.4|10697.4|10681.4|10675.4|1683
1606713600000|2020-11-30 05:20:00|10695.4|10689.4|10683.4|10677.4|10699.4|10693.4|10681.4|10675.4|827
1606713900000|2020-11-30 05:25:00|10682.4|10676.4|10684.4|10678.4|10687.4|10681.4|10673.4|10667.4|1038
1606714200000|2020-11-30 05:30:00|10683.4|10677.4|10685.4|10679.4|10687.4|10681.4|10670.4|10664.4|1173
1606714500000|2020-11-30 05:35:00|10686.4|10680.4|10693.4|10687.4|10697.4|10691.4|10683.4|10677.4|980
1606714800000|2020-11-30 05:40:00|10692.4|10686.4|10693.4|10687.4|10693.4|10687.4|10680.4|10674.4|552
1606715100000|2020-11-30 05:45:00|10692.4|10686.4|10686.4|10680.4|10692.4|10686.4|10680.4|10674.4|630
1606715400000|2020-11-30 05:50:00|10685.4|10679.4|10672.4|10666.4|10685.4|10679.4|10670.4|10664.4|753
1606715700000|2020-11-30 05:55:00|10673.4|10667.4|10675.4|10669.4|10677.4|10671.4|10671.4|10665.4|700
1606716000000|2020-11-30 06:00:00|10674.4|10668.4|10659.4|10653.4|10684.4|10678.4|10656.4|10650.4|1109
1606716300000|2020-11-30 06:05:00|10658.4|10652.4|10657.4|10651.4|10668.4|10662.4|10655.4|10649.4|651
1606716600000|2020-11-30 06:10:00|10658.4|10652.4|10648.4|10642.4|10662.4|10656.4|10648.4|10642.4|717
1606716900000|2020-11-30 06:15:00|10647.4|10641.4|10630.4|10624.4|10650.4|10644.4|10627.4|10621.4|1530
1606717200000|2020-11-30 06:20:00|10631.4|10625.4|10620.4|10614.4|10636.4|10630.4|10617.4|10611.4|903
1606717500000|2020-11-30 06:25:00|10621.4|10615.4|10639.4|10633.4|10639.4|10633.4|10615.4|10609.4|1760
1606717800000|2020-11-30 06:30:00|10640.4|10634.4|10629.4|10623.4|10644.4|10638.4|10627.4|10621.4|1071
1606718100000|2020-11-30 06:35:00|10628.4|10622.4|10609.4|10603.4|10628.4|10622.4|10603.4|10597.4|1560
1606718400000|2020-11-30 06:40:00|10610.4|10604.4|10593.4|10587.4|10613.4|10607.4|10585.4|10579.4|2188
1606718700000|2020-11-30 06:45:00|10594.4|10588.4|10594.4|10588.4|10600.4|10594.4|10586.4|10580.4|1225
1606719000000|2020-11-30 06:50:00|10595.4|10589.4|10590.4|10584.4|10599.4|10593.4|10590.4|10584.4|746
1606719300000|2020-11-30 06:55:00|10591.4|10585.4|10598.4|10592.4|10599.4|10593.4|10584.4|10578.4|995
1606719600000|2020-11-30 07:00:00|10596.4|10590.4|10604.4|10598.4|10605.4|10599.4|10595.4|10589.4|1304
1606719900000|2020-11-30 07:05:00|10603.4|10597.4|10616.4|10610.4|10616.4|10610.4|10603.4|10597.4|1101
1606720200000|2020-11-30 07:10:00|10615.4|10609.4|10609.4|10603.4|10616.4|10610.4|10607.4|10601.4|791
1606720500000|2020-11-30 07:15:00|10610.4|10604.4|10608.4|10602.4|10613.4|10607.4|10606.4|10600.4|785
1606720800000|2020-11-30 07:20:00|10609.4|10603.4|10612.4|10606.4|10615.4|10609.4|10606.4|10600.4|927
1606721100000|2020-11-30 07:25:00|10611.4|10605.4|10615.4|10609.4|10616.4|10610.4|10605.4|10599.4|977
1606721400000|2020-11-30 07:30:00|10616.4|10610.4|10610.4|10604.4|10622.4|10616.4|10610.4|10604.4|1344
1606721700000|2020-11-30 07:35:00|10609.4|10603.4|10602.4|10596.4|10611.4|10605.4|10602.4|10596.4|870
1606722000000|2020-11-30 07:40:00|10601.4|10595.4|10581.4|10575.4|10602.4|10596.4|10578.4|10572.4|1403
1606722300000|2020-11-30 07:45:00|10580.4|10574.4|10562.4|10556.4|10581.4|10575.4|10561.4|10555.4|2048
1606722600000|2020-11-30 07:50:00|10561.4|10555.4|10556.4|10550.4|10568.4|10562.4|10555.4|10549.4|1863
1606722900000|2020-11-30 07:55:00|10557.4|10551.4|10573.4|10567.4|10573.4|10567.4|10557.4|10551.4|2862
1606723200000|2020-11-30 08:00:00|10572.4|10566.4|10567.4|10561.4|10576.4|10570.4|10564.4|10558.4|3838
1606723500000|2020-11-30 08:05:00|10568.4|10562.4|10551.4|10545.4|10576.4|10570.4|10551.4|10545.4|7308
1606723800000|2020-11-30 08:10:00|10552.4|10546.4|10559.4|10553.4|10563.4|10557.4|10550.4|10544.4|2830
1606724100000|2020-11-30 08:15:00|10560.4|10554.4|10571.4|10565.4|10574.4|10568.4|10559.4|10553.4|2132
1606724400000|2020-11-30 08:20:00|10572.4|10566.4|10585.4|10579.4|10591.4|10585.4|10571.4|10565.4|2362
1606724700000|2020-11-30 08:25:00|10586.4|10580.4|10580.4|10574.4|10589.4|10583.4|10574.4|10568.4|4231
1606725000000|2020-11-30 08:30:00|10591.4|10568|10600.1|10576.7|10600.9|10577.5|10589.6|10566.2|0
1606725300000|2020-11-30 08:35:00|10600.4|10577|10602.9|10579.5|10607|10583.6|10599.4|10576|0
1606725600000|2020-11-30 08:40:00|10602.6|10579.2|10606|10582.6|10608.5|10585.1|10601.9|10578.5|0
1606725900000|2020-11-30 08:45:00|10606.1|10582.7|10601.4|10578|10608.7|10585.3|10599.2|10575.8|0
1606726200000|2020-11-30 08:50:00|10601.1|10577.7|10603.2|10579.8|10605.2|10581.8|10600.9|10577.5|0
1606726500000|2020-11-30 08:55:00|10602.9|10579.5|10603.7|10580.3|10607.7|10584.3|10599.6|10576.2|0
1606726800000|2020-11-30 09:00:00|10603.8|10580.4|10612.5|10589.1|10616.3|10592.9|10602.2|10578.8|0
1606727100000|2020-11-30 09:05:00|10612.4|10589|10618.2|10594.8|10620.7|10597.3|10610|10586.6|0
1606727400000|2020-11-30 09:10:00|10618.3|10594.9|10626.7|10603.3|10628.2|10604.8|10618.2|10594.8|0
1606727700000|2020-11-30 09:15:00|10626.5|10603.1|10601.4|10595.4|10626.5|10619.4|10587.4|10581.4|1379
1606728000000|2020-11-30 09:20:00|10600.4|10594.4|10600.4|10594.4|10603.4|10597.4|10596.4|10590.4|435
1606728300000|2020-11-30 09:25:00|10601.4|10595.4|10598.4|10592.4|10605.4|10599.4|10596.4|10590.4|319
1606728600000|2020-11-30 09:30:00|10597.4|10591.4|10590.4|10584.4|10598.4|10592.4|10590.4|10584.4|331
1606728900000|2020-11-30 09:35:00|10589.4|10583.4|10590.4|10584.4|10595.4|10589.4|10589.4|10583.4|314
1606729200000|2020-11-30 09:40:00|10589.4|10583.4|10598.4|10592.4|10599.4|10593.4|10588.4|10582.4|161
1606729500000|2020-11-30 09:45:00|10597.4|10591.4|10596.4|10590.4|10599.4|10593.4|10595.4|10589.4|129
1606729800000|2020-11-30 09:50:00|10595.4|10589.4|10599.4|10593.4|10600.4|10594.4|10595.4|10589.4|147
1606730100000|2020-11-30 09:55:00|10600.4|10594.4|10599.4|10593.4|10601.4|10595.4|10598.4|10592.4|84
1606730400000|2020-11-30 10:00:00|10598.9|10592.9|10596.9|10590.9|10600.9|10594.9|10595.9|10589.9|108
1606730700000|2020-11-30 10:05:00|10597.4|10591.4|10593.9|10587.9|10597.9|10591.9|10592.9|10586.9|69
1606731000000|2020-11-30 10:10:00|10592.9|10586.9|10597.9|10591.9|10597.9|10591.9|10592.4|10586.4|81
1606731300000|2020-11-30 10:15:00|10598.4|10592.4|10603.9|10597.9|10603.9|10597.9|10598.4|10592.4|145
1606731600000|2020-11-30 10:20:00|10604.9|10598.9|10603.9|10597.9|10607.9|10601.9|10599.9|10593.9|201
1606731900000|2020-11-30 10:25:00|10603.4|10597.4|10605.9|10599.9|10605.9|10599.9|10601.9|10595.9|132
1606732200000|2020-11-30 10:30:00|10606.9|10600.9|10608.9|10602.9|10610.9|10604.9|10605.9|10599.9|143
1606732500000|2020-11-30 10:35:00|10608.4|10602.4|10604.4|10598.4|10608.9|10602.9|10601.9|10595.9|98
1606732800000|2020-11-30 10:40:00|10604.9|10598.9|10606.9|10600.9|10607.9|10601.9|10601.9|10595.9|44
1606733100000|2020-11-30 10:45:00|10606.4|10600.4|10607.4|10601.4|10608.4|10602.4|10605.4|10599.4|38
1606733400000|2020-11-30 10:50:00|10606.9|10600.9|10607.9|10601.9|10609.9|10603.9|10606.9|10600.9|25
1606733700000|2020-11-30 10:55:00|10607.4|10601.4|10601.9|10595.9|10607.4|10601.4|10601.4|10595.4|37
1606734000000|2020-11-30 11:00:00|10602.9|10596.9|10602.9|10596.9|10603.9|10597.9|10601.9|10595.9|48
1606734300000|2020-11-30 11:05:00|10603.4|10597.4|10602.4|10596.4|10603.9|10597.9|10600.4|10594.4|45
1606734600000|2020-11-30 11:10:00|10602.9|10596.9|10600.9|10594.9|10602.9|10596.9|10600.9|10594.9|32
1606734900000|2020-11-30 11:15:00|10600.4|10594.4|10601.9|10595.9|10603.9|10597.9|10599.9|10593.9|49
1606735200000|2020-11-30 11:20:00|10601.4|10595.4|10599.9|10593.9|10601.4|10595.4|10598.9|10592.9|287
1606735500000|2020-11-30 11:25:00|10600.4|10594.4|10599.9|10593.9|10601.4|10595.4|10598.9|10592.9|34
1606735800000|2020-11-30 11:30:00|10600.4|10594.4|10590.9|10584.9|10605.4|10599.4|10589.9|10583.9|330
1606736100000|2020-11-30 11:35:00|10591.4|10585.4|10594.9|10588.9|10597.4|10591.4|10588.9|10582.9|162
1606736400000|2020-11-30 11:40:00|10595.4|10589.4|10599.9|10593.9|10600.4|10594.4|10594.9|10588.9|125
1606736700000|2020-11-30 11:45:00|10600.4|10594.4|10621.9|10615.9|10621.9|10615.9|10599.4|10593.4|741
1606737000000|2020-11-30 11:50:00|10621.4|10615.4|10610.9|10604.9|10622.9|10616.9|10609.4|10603.4|250
1606737300000|2020-11-30 11:55:00|10610.4|10604.4|10610.4|10604.4|10614.9|10608.9|10608.9|10602.9|82
1606737600000|2020-11-30 12:00:00|10609.9|10603.9|10610.4|10604.4|10615.4|10609.4|10609.9|10603.9|131
1606737900000|2020-11-30 12:05:00|10610.9|10604.9|10611.9|10605.9|10616.4|10610.4|10609.9|10603.9|55
1606738200000|2020-11-30 12:10:00|10612.9|10606.9|10611.9|10605.9|10614.4|10608.4|10610.9|10604.9|79
1606738500000|2020-11-30 12:15:00|10612.4|10606.4|10619.9|10613.9|10620.9|10614.9|10610.9|10604.9|103
1606738800000|2020-11-30 12:20:00|10619.4|10613.4|10628.9|10622.9|10631.9|10625.9|10617.9|10611.9|313
1606739100000|2020-11-30 12:25:00|10628.4|10622.4|10625.9|10619.9|10629.9|10623.9|10625.9|10619.9|89
1606739400000|2020-11-30 12:30:00|10626.4|10620.4|10628.9|10622.9|10630.9|10624.9|10625.9|10619.9|136
1606739700000|2020-11-30 12:35:00|10629.9|10623.9|10628.9|10622.9|10634.9|10628.9|10627.9|10621.9|188
1606740000000|2020-11-30 12:40:00|10629.4|10623.4|10629.4|10623.4|10632.9|10626.9|10624.9|10618.9|166
1606740300000|2020-11-30 12:45:00|10629.9|10623.9|10622.9|10616.9|10630.9|10624.9|10622.4|10616.4|86
1606740600000|2020-11-30 12:50:00|10622.4|10616.4|10619.9|10613.9|10622.4|10616.4|10619.9|10613.9|78
1606740900000|2020-11-30 12:55:00|10619.4|10613.4|10617.9|10611.9|10619.9|10613.9|10617.9|10611.9|55
1606741200000|2020-11-30 13:00:00|10616.9|10610.9|10620.4|10614.4|10623.9|10617.9|10616.9|10610.9|121
1606741500000|2020-11-30 13:05:00|10620.9|10614.9|10617.9|10611.9|10621.9|10615.9|10617.4|10611.4|54
1606741800000|2020-11-30 13:10:00|10618.9|10612.9|10618.9|10612.9|10621.4|10615.4|10618.9|10612.9|23
1606742100000|2020-11-30 13:15:00|10618.4|10612.4|10627.9|10621.9|10628.4|10622.4|10618.4|10612.4|149
1606742400000|2020-11-30 13:20:00|10628.4|10622.4|10624.9|10618.9|10629.9|10623.9|10624.4|10618.4|242
1606742700000|2020-11-30 13:25:00|10625.4|10619.4|10621.9|10615.9|10627.9|10621.9|10619.9|10613.9|227
1606743000000|2020-11-30 13:30:00|10622.9|10616.9|10625.9|10619.9|10628.4|10622.4|10622.9|10616.9|149
1606743300000|2020-11-30 13:35:00|10625.4|10619.4|10619.4|10613.4|10625.9|10619.9|10616.4|10610.4|229
1606743600000|2020-11-30 13:40:00|10618.9|10612.9|10626.4|10620.4|10626.4|10620.4|10618.9|10612.9|95
1606743900000|2020-11-30 13:45:00|10625.9|10619.9|10625.9|10619.9|10627.4|10621.4|10623.4|10617.4|80
1606744200000|2020-11-30 13:50:00|10625.4|10619.4|10627.9|10621.9|10627.9|10621.9|10624.4|10618.4|73
1606744500000|2020-11-30 13:55:00|10628.9|10622.9|10632.9|10626.9|10634.4|10628.4|10625.9|10619.9|204
1606744800000|2020-11-30 14:00:00|10631.9|10625.9|10633.9|10627.9|10635.4|10629.4|10629.4|10623.4|122
1606745100000|2020-11-30 14:05:00|10633.4|10627.4|10633.9|10627.9|10637.9|10631.9|10632.9|10626.9|289
1606745400000|2020-11-30 14:10:00|10634.9|10628.9|10631.4|10625.4|10634.9|10628.9|10629.4|10623.4|117
1606745700000|2020-11-30 14:15:00|10630.9|10624.9|10630.9|10624.9|10638.4|10632.4|10627.9|10621.9|218
1606746000000|2020-11-30 14:20:00|10631.9|10625.9|10629.4|10623.4|10632.9|10626.9|10629.4|10623.4|108
1606746300000|2020-11-30 14:25:00|10629.9|10623.9|10628.9|10622.9|10630.9|10624.9|10628.9|10622.9|56
1606746600000|2020-11-30 14:30:00|10628.4|10622.4|10609.4|10603.4|10632.4|10626.4|10607.9|10601.9|668
1606746900000|2020-11-30 14:35:00|10609.9|10603.9|10617.9|10611.9|10617.9|10611.9|10606.4|10600.4|226
1606747200000|2020-11-30 14:40:00|10618.4|10612.4|10625.4|10619.4|10631.9|10625.9|10612.4|10606.4|376
1606747500000|2020-11-30 14:45:00|10625.9|10619.9|10611.4|10605.4|10629.4|10623.4|10611.4|10605.4|260
1606747800000|2020-11-30 14:50:00|10610.9|10604.9|10628.4|10622.4|10628.9|10622.9|10610.4|10604.4|311
1606748100000|2020-11-30 14:55:00|10627.9|10621.9|10625.4|10619.4|10632.4|10626.4|10624.9|10618.9|222
1606748400000|2020-11-30 15:00:00|10625.9|10619.9|10625.4|10619.4|10629.4|10623.4|10621.4|10615.4|138
1606748700000|2020-11-30 15:05:00|10625.9|10619.9|10620.9|10614.9|10629.9|10623.9|10619.9|10613.9|113
1606749000000|2020-11-30 15:10:00|10620.4|10614.4|10618.9|10612.9|10627.9|10621.9|10616.9|10610.9|142
1606749300000|2020-11-30 15:15:00|10619.4|10613.4|10617.9|10611.9|10625.9|10619.9|10616.9|10610.9|160
1606749600000|2020-11-30 15:20:00|10618.4|10612.4|10617.4|10611.4|10623.4|10617.4|10615.9|10609.9|174
1606749900000|2020-11-30 15:25:00|10616.9|10610.9|10609.4|10603.4|10618.4|10612.4|10608.9|10602.9|107
1606750200000|2020-11-30 15:30:00|10608.9|10602.9|10596.9|10590.9|10608.9|10602.9|10596.9|10590.9|158
1606750500000|2020-11-30 15:35:00|10597.4|10591.4|10598.9|10592.9|10603.4|10597.4|10594.9|10588.9|252
1606750800000|2020-11-30 15:40:00|10598.4|10592.4|10579.9|10573.9|10599.9|10593.9|10578.9|10572.9|413
1606751100000|2020-11-30 15:45:00|10579.4|10573.4|10591.9|10585.9|10596.9|10590.9|10577.4|10571.4|276
1606751400000|2020-11-30 15:50:00|10592.4|10586.4|10589.9|10583.9|10597.9|10591.9|10588.9|10582.9|229
1606751700000|2020-11-30 15:55:00|10591.4|10585.4|10585.4|10579.4|10591.4|10585.4|10580.9|10574.9|444
1606752000000|2020-11-30 16:00:00|10584.4|10578.4|10589.4|10583.4|10589.4|10583.4|10578.4|10572.4|279
1606752300000|2020-11-30 16:05:00|10588.4|10582.4|10587.4|10581.4|10589.4|10583.4|10583.4|10577.4|164
1606752600000|2020-11-30 16:10:00|10586.4|10580.4|10583.4|10577.4|10589.4|10583.4|10582.4|10576.4|244
1606752900000|2020-11-30 16:15:00|10582.4|10576.4|10574.4|10568.4|10588.4|10582.4|10574.4|10568.4|255
1606753200000|2020-11-30 16:20:00|10575.4|10569.4|10570.4|10564.4|10578.4|10572.4|10570.4|10564.4|226
1606753500000|2020-11-30 16:25:00|10571.4|10565.4|10551.4|10545.4|10571.4|10565.4|10551.4|10545.4|768
1606753800000|2020-11-30 16:30:00|10552.4|10546.4|10554.4|10548.4|10562.4|10556.4|10550.4|10544.4|554
1606754100000|2020-11-30 16:35:00|10553.4|10547.4|10558.4|10552.4|10559.4|10553.4|10552.4|10546.4|481
1606754400000|2020-11-30 16:40:00|10557.4|10551.4|10555.4|10549.4|10560.4|10554.4|10551.4|10545.4|389
1606754700000|2020-11-30 16:45:00|10554.4|10548.4|10559.4|10553.4|10560.4|10554.4|10553.4|10547.4|239
1606755000000|2020-11-30 16:50:00|10558.4|10552.4|10561.4|10555.4|10561.4|10555.4|10554.4|10548.4|133
1606755300000|2020-11-30 16:55:00|10562.4|10556.4|10558.4|10552.4|10564.4|10558.4|10558.4|10552.4|109
1606755600000|2020-11-30 17:00:00|10557.4|10551.4|10554.4|10548.4|10558.4|10552.4|10554.4|10548.4|58
1606755900000|2020-11-30 17:05:00|10555.4|10549.4|10563.4|10557.4|10564.4|10558.4|10555.4|10549.4|158
1606756200000|2020-11-30 17:10:00|10562.4|10556.4|10567.4|10561.4|10568.4|10562.4|10560.4|10554.4|69
1606756500000|2020-11-30 17:15:00|10568.4|10562.4|10562.4|10556.4|10571.4|10565.4|10562.4|10556.4|92
1606756800000|2020-11-30 17:20:00|10561.4|10555.4|10563.4|10557.4|10563.4|10557.4|10558.4|10552.4|54
1606757100000|2020-11-30 17:25:00|10564.4|10558.4|10565.4|10559.4|10566.4|10560.4|10563.4|10557.4|28
1606757400000|2020-11-30 17:30:00|10564.4|10558.4|10563.4|10557.4|10566.4|10560.4|10560.4|10554.4|70
1606757700000|2020-11-30 17:35:00|10564.4|10558.4|10565.4|10559.4|10566.4|10560.4|10564.4|10558.4|29
1606758000000|2020-11-30 17:40:00|10566.4|10560.4|10566.4|10560.4|10567.4|10561.4|10561.4|10555.4|36
1606758300000|2020-11-30 17:45:00|10565.4|10559.4|10564.4|10558.4|10567.4|10561.4|10564.4|10558.4|41
1606758600000|2020-11-30 17:50:00|10565.4|10559.4|10568.4|10562.4|10569.4|10563.4|10563.4|10557.4|123
1606758900000|2020-11-30 17:55:00|10569.4|10563.4|10566.4|10560.4|10570.4|10564.4|10566.4|10560.4|101
1606759200000|2020-11-30 18:00:00|10565.4|10559.4|10565.4|10559.4|10567.4|10561.4|10563.4|10557.4|137
1606759500000|2020-11-30 18:05:00|10566.4|10560.4|10566.4|10560.4|10569.4|10563.4|10565.4|10559.4|35
1606759800000|2020-11-30 18:10:00|10565.4|10559.4|10564.4|10558.4|10566.4|10560.4|10563.4|10557.4|27
1606760100000|2020-11-30 18:15:00|10565.4|10559.4|10570.4|10564.4|10571.4|10565.4|10565.4|10559.4|93
1606760400000|2020-11-30 18:20:00|10571.4|10565.4|10572.4|10566.4|10574.4|10568.4|10571.4|10565.4|69
1606760700000|2020-11-30 18:25:00|10573.4|10567.4|10571.4|10565.4|10575.4|10569.4|10570.4|10564.4|54
1606761000000|2020-11-30 18:30:00|10572.4|10566.4|10572.4|10566.4|10575.4|10569.4|10571.4|10565.4|84
1606761300000|2020-11-30 18:35:00|10573.4|10567.4|10576.4|10570.4|10576.4|10570.4|10573.4|10567.4|101
1606761600000|2020-11-30 18:40:00|10575.4|10569.4|10576.4|10570.4|10578.4|10572.4|10575.4|10569.4|78
1606761900000|2020-11-30 18:45:00|10577.4|10571.4|10578.4|10572.4|10579.4|10573.4|10575.4|10569.4|92
1606762200000|2020-11-30 18:50:00|10577.4|10571.4|10577.4|10571.4|10578.4|10572.4|10575.4|10569.4|66
1606762500000|2020-11-30 18:55:00|10575.4|10569.4|10583.8|10560.4|10583.8|10573.4|10573.4|10560.4|177
1606762800000|2020-11-30 19:00:00|10583.7|10560.3|10580.2|10556.8|10583.9|10560.5|10577.1|10553.7|0
1606763100000|2020-11-30 19:05:00|10580.3|10556.9|10583.4|10560|10584.4|10561|10580|10556.6|0
1606763400000|2020-11-30 19:10:00|10583.3|10559.9|10580.4|10557|10584.2|10560.8|10578.7|10555.3|0
1606763700000|2020-11-30 19:15:00|10580.5|10557.1|10584.9|10561.5|10584.9|10561.5|10576.3|10552.9|0
1606764000000|2020-11-30 19:20:00|10585|10561.6|10585.2|10561.8|10586|10562.6|10583.4|10560|0
1606764300000|2020-11-30 19:25:00|10585.1|10561.7|10585.1|10561.7|10586.9|10563.5|10582.2|10558.8|0
1606764600000|2020-11-30 19:30:00|10585|10561.6|10585.1|10561.7|10585.9|10562.5|10584.3|10560.9|0
1606764900000|2020-11-30 19:35:00|10585.8|10562.4|10583.7|10560.3|10587.3|10563.9|10582.4|10559|0
1606765200000|2020-11-30 19:40:00|10583.8|10560.4|10585.2|10561.8|10590.1|10566.7|10583.5|10560.1|0
1606765500000|2020-11-30 19:45:00|10585.3|10561.9|10588|10564.6|10590.4|10567|10584.8|10561.4|0
1606765800000|2020-11-30 19:50:00|10587.4|10564|10583.4|10560|10590.2|10566.8|10581.9|10558.5|0
1606766100000|2020-11-30 19:55:00|10583.2|10559.8|10597.8|10574.4|10597.9|10574.5|10583.2|10559.8|0
1606766400000|2020-11-30 20:00:00|10598.2|10574.8|10589.3|10565.9|10601.1|10577.7|10586.4|10563|0
1606766700000|2020-11-30 20:05:00|10589.4|10566|10584.3|10560.9|10589.8|10566.4|10584.1|10560.7|0
1606767000000|2020-11-30 20:10:00|10584.4|10561|10582|10558.6|10584.6|10561.2|10579.4|10556|0
1606767300000|2020-11-30 20:15:00|10582.1|10558.7|10586.9|10563.5|10587|10563.6|10581.8|10558.4|0
1606767600000|2020-11-30 20:20:00|10586.3|10562.9|10580.7|10557.3|10586.3|10562.9|10577.9|10554.5|0
1606767900000|2020-11-30 20:25:00|10580.6|10557.2|10569|10545.6|10580.6|10557.2|10568.9|10545.5|0
1606768200000|2020-11-30 20:30:00|10568.9|10545.5|10573.9|10550.5|10574.6|10551.2|10565.4|10542|0
1606768500000|2020-11-30 20:35:00|10574|10550.6|10567.4|10544|10575.7|10552.3|10565.8|10542.4|0
1606768800000|2020-11-30 20:40:00|10567.3|10543.9|10561.7|10538.3|10567.3|10543.9|10561.6|10538.2|0
1606769100000|2020-11-30 20:45:00|10561.8|10538.4|10557.4|10534|10565|10541.6|10556|10532.6|0
1606769400000|2020-11-30 20:50:00|10557.5|10534.1|10558.5|10535.1|10562.9|10539.5|10552.7|10529.3|0
1606769700000|2020-11-30 20:55:00|10558.4|10535|10557.6|10534.2|10560.6|10537.2|10533.6|10510.2|0
1606770000000|2020-11-30 21:00:00|10554.5|10531.1|10563.2|10539.8|10571.3|10547.9|10554.5|10531.1|0
1606770300000|2020-11-30 21:05:00|10563.7|10540.3|10570.3|10546.9|10576.4|10553|10563.7|10540.3|0
1606770600000|2020-11-30 21:10:00|10571.3|10547.9|10569.9|10546.5|10573.3|10549.9|10567.9|10544.5|0
1606770900000|2020-11-30 21:15:00|10569.7|10546.3|10568.6|10545.2|10569.8|10546.4|10568.1|10544.7|0
1606771200000|2020-11-30 21:20:00|10568.4|10545|10568.5|10545.1|10568.9|10545.5|10567.9|10544.5|0
1606771500000|2020-11-30 21:25:00|10568.6|10545.2|10568.7|10545.3|10569|10545.6|10568.6|10545.2|0
1606771800000|2020-11-30 21:30:00|10567.9|10544.5|10571|10547.6|10571|10547.6|10563.4|10540|0
1606772100000|2020-11-30 21:35:00|10570.5|10547.1|10573|10549.6|10574.6|10551.2|10570.5|10547.1|0
1606772400000|2020-11-30 21:40:00|10572.5|10549.1|10575|10551.6|10575.5|10552.1|10570.5|10547.1|0
1606772700000|2020-11-30 21:45:00|10575.5|10552.1|10577.6|10554.2|10578.1|10554.7|10575|10551.6|0
1606773000000|2020-11-30 21:50:00|10578.1|10554.7|10577|10553.6|10579.6|10556.2|10575.5|10552.1|0
1606773300000|2020-11-30 21:55:00|10577.6|10554.2|10579|10555.6|10579.6|10556.2|10576.5|10553.1|0
1606773600000|2020-11-30 22:00:00|10578.9|10555.5|10577.6|10554.2|10578.9|10555.5|10577.4|10554|0
1606773900000|2020-11-30 22:05:00|10577.7|10554.3|10577.6|10554.2|10577.7|10554.3|10577.1|10553.7|0
1606774200000|2020-11-30 22:10:00|10577.7|10554.3|10576.6|10553.2|10577.7|10554.3|10576.6|10553.2|0
1606774500000|2020-11-30 22:15:00|10576.9|10553.5|10575.9|10552.5|10576.9|10553.5|10574.3|10550.9|0
1606774800000|2020-11-30 22:20:00|10576.1|10552.7|10576.2|10552.8|10576.5|10553.1|10575.2|10551.8|0
1606775100000|2020-11-30 22:25:00|10576.3|10552.9|10576.3|10552.9|10577.3|10553.9|10576|10552.6|0
1606775400000|2020-11-30 22:30:00|10575.9|10552.5|10572.7|10549.3|10576.1|10552.7|10572.5|10549.1|0
1606775700000|2020-11-30 22:35:00|10572.6|10549.2|10572.6|10549.2|10572.7|10549.3|10572.4|10549|0
1606776000000|2020-11-30 22:40:00|10572.4|10549|10572.2|10548.8|10572.4|10549|10571.6|10548.2|0
1606776300000|2020-11-30 22:45:00|10572|10548.6|10572|10548.6|10572.6|10549.2|10571.1|10547.7|0
1606776600000|2020-11-30 22:50:00|10572.2|10548.8|10572|10548.6|10572.2|10548.8|10571.5|10548.1|0
1606776900000|2020-11-30 22:55:00|10572.2|10548.8|10573.2|10549.8|10573.8|10550.4|10572|10548.6|0
1606777200000|2020-11-30 23:00:00|10575|10551.6|10567.1|10543.7|10576.8|10553.4|10567.1|10543.7|0
1606777500000|2020-11-30 23:05:00|10567.4|10544|10567.8|10544.4|10570.7|10547.3|10567.1|10543.7|0
1606777800000|2020-11-30 23:10:00|10567.3|10543.9|10570.4|10547|10570.4|10547|10566.3|10542.9|0
1606778100000|2020-11-30 23:15:00|10570.1|10546.7|10568.1|10544.7|10570.4|10547|10567.8|10544.4|0
1606778400000|2020-11-30 23:20:00|10568.3|10544.9|10566.8|10543.4|10568.9|10545.5|10566.8|10543.4|0
1606778700000|2020-11-30 23:25:00|10567.3|10543.9|10566.3|10542.9|10568.3|10544.9|10565.3|10541.9|0
1606779000000|2020-11-30 23:30:00|10565.8|10542.4|10577|10553.6|10578|10554.6|10565.3|10541.9|0
1606779300000|2020-11-30 23:35:00|10576.7|10553.3|10578|10554.6|10579.5|10556.1|10574.2|10550.8|0
1606779600000|2020-11-30 23:40:00|10578.5|10555.1|10586.7|10563.3|10587.2|10563.8|10578|10554.6|0
1606779900000|2020-11-30 23:45:00|10586.4|10563|10588.7|10565.3|10589.2|10565.8|10585.1|10561.7|0
1606780200000|2020-11-30 23:50:00|10589|10565.6|10590.7|10567.3|10591.8|10568.4|10587.7|10564.3|0
1606780500000|2020-11-30 23:55:00|10590.5|10567.1|10591.8|10568.4|10592.8|10569.4|10589.7|10566.3|0
1606780800000|2020-12-01 00:00:00|10592.3|10568.9|10593.6|10570.2|10596.4|10573|10589.2|10565.8|0
1606781100000|2020-12-01 00:05:00|10593.9|10570.5|10594.6|10571.2|10595.1|10571.7|10591.8|10568.4|0
1606781400000|2020-12-01 00:10:00|10595.1|10571.7|10593.7|10570.3|10597|10573.6|10593.2|10569.8|0
1606781700000|2020-12-01 00:15:00|10594|10570.6|10595.9|10572.5|10595.9|10572.5|10588.5|10565.1|0
1606782000000|2020-12-01 00:20:00|10596.1|10572.7|10593.7|10570.3|10597.4|10574|10591.9|10568.5|0
1606782300000|2020-12-01 00:25:00|10593.8|10570.4|10594.4|10571|10596.2|10572.8|10593.8|10570.4|0
1606782600000|2020-12-01 00:30:00|10594.6|10571.2|10593.8|10570.4|10596.2|10572.8|10592.2|10568.8|0
1606782900000|2020-12-01 00:35:00|10594.5|10571.1|10599.8|10576.4|10600.3|10576.9|10593|10569.6|0
1606783200000|2020-12-01 00:40:00|10600.1|10576.7|10600.3|10576.9|10600.6|10577.2|10598.3|10574.9|0
1606783500000|2020-12-01 00:45:00|10600.5|10577.1|10599.3|10575.9|10602.1|10578.7|10599.3|10575.9|0
1606783800000|2020-12-01 00:50:00|10599.1|10575.7|10605.1|10581.7|10605.1|10581.7|10599.1|10575.7|0
1606784100000|2020-12-01 00:55:00|10605.2|10581.8|10608.9|10585.5|10610.4|10587|10605.2|10581.8|0
1606784400000|2020-12-01 01:00:00|10607.4|10584|10618.3|10594.9|10618.3|10594.9|10606.9|10583.5|0
1606784700000|2020-12-01 01:05:00|10618.1|10594.7|10615|10591.6|10618.1|10594.7|10613.7|10590.3|0
1606785000000|2020-12-01 01:10:00|10615.1|10591.7|10613.7|10590.3|10616|10592.6|10611.9|10588.5|0
1606785300000|2020-12-01 01:15:00|10614.2|10590.8|10596.6|10590.6|10633.6|10627.6|10589.6|10583.6|2245
1606785600000|2020-12-01 01:20:00|10595.6|10589.6|10601.6|10595.6|10603.6|10597.6|10595.6|10589.6|1042
1606785900000|2020-12-01 01:25:00|10602.6|10596.6|10611.6|10605.6|10611.6|10605.6|10602.6|10596.6|598
1606786200000|2020-12-01 01:30:00|10607.6|10601.6|10605.6|10599.6|10609.6|10603.6|10591.6|10585.6|2201
1606786500000|2020-12-01 01:35:00|10606.6|10600.6|10584.6|10578.6|10620.6|10614.6|10580.6|10574.6|1589
1606786800000|2020-12-01 01:40:00|10585.6|10579.6|10606.6|10600.6|10609.6|10603.6|10575.6|10569.6|1587
1606787100000|2020-12-01 01:45:00|10607.6|10601.6|10619.6|10613.6|10622.6|10616.6|10605.6|10599.6|954
1606787400000|2020-12-01 01:50:00|10618.6|10612.6|10618.6|10612.6|10631.6|10625.6|10611.6|10605.6|1261
1606787700000|2020-12-01 01:55:00|10617.6|10611.6|10626.6|10620.6|10636.6|10630.6|10616.6|10610.6|1004
1606788000000|2020-12-01 02:00:00|10625.6|10619.6|10621.6|10615.6|10627.6|10621.6|10609.6|10603.6|852
1606788300000|2020-12-01 02:05:00|10622.6|10616.6|10619.6|10613.6|10630.6|10624.6|10619.6|10613.6|531
1606788600000|2020-12-01 02:10:00|10618.6|10612.6|10626.6|10620.6|10631.6|10625.6|10608.6|10602.6|957
1606788900000|2020-12-01 02:15:00|10627.6|10621.6|10637.6|10631.6|10640.6|10634.6|10627.6|10621.6|1028
1606789200000|2020-12-01 02:20:00|10636.6|10630.6|10629.6|10623.6|10637.6|10631.6|10626.6|10620.6|602
1606789500000|2020-12-01 02:25:00|10628.6|10622.6|10630.6|10624.6|10632.6|10626.6|10623.6|10617.6|630
1606789800000|2020-12-01 02:30:00|10631.6|10625.6|10622.6|10616.6|10634.6|10628.6|10617.6|10611.6|609
1606790100000|2020-12-01 02:35:00|10623.6|10617.6|10627.6|10621.6|10628.6|10622.6|10615.6|10609.6|817
1606790400000|2020-12-01 02:40:00|10628.6|10622.6|10623.6|10617.6|10633.6|10627.6|10622.6|10616.6|776
1606790700000|2020-12-01 02:45:00|10624.6|10618.6|10632.6|10626.6|10647.6|10641.6|10619.6|10613.6|847
1606791000000|2020-12-01 02:50:00|10631.6|10625.6|10652.6|10646.6|10654.6|10648.6|10628.6|10622.6|1015
1606791300000|2020-12-01 02:55:00|10653.6|10647.6|10651.6|10645.6|10656.6|10650.6|10650.6|10644.6|680
1606791600000|2020-12-01 03:00:00|10652.6|10646.6|10663.6|10657.6|10663.6|10657.6|10649.6|10643.6|624
1606791900000|2020-12-01 03:05:00|10664.6|10658.6|10665.6|10659.6|10670.6|10664.6|10659.6|10653.6|708
1606792200000|2020-12-01 03:10:00|10666.6|10660.6|10680.6|10674.6|10680.6|10674.6|10664.6|10658.6|1020
1606792500000|2020-12-01 03:15:00|10679.6|10673.6|10691.6|10685.6|10693.6|10687.6|10679.6|10673.6|1448
1606792800000|2020-12-01 03:20:00|10692.6|10686.6|10681.6|10675.6|10699.6|10693.6|10681.6|10675.6|1722
1606793100000|2020-12-01 03:25:00|10682.6|10676.6|10680.6|10674.6|10690.6|10684.6|10678.6|10672.6|801
1606793400000|2020-12-01 03:30:00|10681.6|10675.6|10682.6|10676.6|10690.6|10684.6|10680.6|10674.6|449
1606793700000|2020-12-01 03:35:00|10683.6|10677.6|10693.6|10687.6|10695.6|10689.6|10682.6|10676.6|467
1606794000000|2020-12-01 03:40:00|10692.6|10686.6|10684.6|10678.6|10695.6|10689.6|10681.6|10675.6|426
1606794300000|2020-12-01 03:45:00|10685.6|10679.6|10672.6|10666.6|10686.6|10680.6|10669.6|10663.6|674
1606794600000|2020-12-01 03:50:00|10671.6|10665.6|10676.6|10670.6|10678.6|10672.6|10671.6|10665.6|559
1606794900000|2020-12-01 03:55:00|10675.6|10669.6|10678.6|10672.6|10683.6|10677.6|10669.6|10663.6|737
1606795200000|2020-12-01 04:00:00|10692.8|10669.4|10693.1|10669.7|10694.1|10670.7|10691.6|10668.2|0
1606795500000|2020-12-01 04:05:00|10692.8|10669.4|10693.5|10670.1|10693.6|10670.2|10691.3|10667.9|0
1606795800000|2020-12-01 04:10:00|10693.3|10669.9|10693.6|10670.2|10694.1|10670.7|10693.3|10669.9|0
1606796100000|2020-12-01 04:15:00|10693.8|10670.4|10696.9|10673.5|10697.4|10674|10693.6|10670.2|0
1606796400000|2020-12-01 04:20:00|10696.6|10673.2|10696.3|10672.9|10696.9|10673.5|10694.4|10671|0
1606796700000|2020-12-01 04:25:00|10696.1|10672.7|10693.1|10669.7|10696.4|10673|10693.1|10669.7|0
1606797000000|2020-12-01 04:30:00|10693.3|10669.9|10690.8|10667.4|10693.8|10670.4|10690.8|10667.4|0
1606797300000|2020-12-01 04:35:00|10691|10667.6|10690|10666.6|10692.9|10669.5|10688|10664.6|0
1606797600000|2020-12-01 04:40:00|10689.3|10665.9|10691|10667.6|10692.6|10669.2|10688.3|10664.9|0
1606797900000|2020-12-01 04:45:00|10690.3|10666.9|10688|10664.6|10690.3|10666.9|10688|10664.6|0
1606798200000|2020-12-01 04:50:00|10688.1|10664.7|10688|10664.6|10690.5|10667.1|10687.9|10664.5|0
1606798500000|2020-12-01 04:55:00|10688.1|10664.7|10688|10664.6|10688.1|10664.7|10687.5|10664.1|0
1606798800000|2020-12-01 05:00:00|10687.7|10664.3|10681.6|10675.6|10692.6|10686.6|10678.6|10664.3|1390
1606799100000|2020-12-01 05:05:00|10680.6|10674.6|10669.6|10663.6|10680.6|10674.6|10662.6|10656.6|595
1606799400000|2020-12-01 05:10:00|10668.6|10662.6|10686.6|10680.6|10690.6|10684.6|10668.6|10662.6|487
1606799700000|2020-12-01 05:15:00|10687.6|10681.6|10697.6|10691.6|10700.6|10694.6|10687.6|10681.6|637
1606800000000|2020-12-01 05:20:00|10698.6|10692.6|10700.6|10694.6|10708.6|10702.6|10697.6|10691.6|867
1606800300000|2020-12-01 05:25:00|10701.6|10695.6|10687.6|10681.6|10704.6|10698.6|10685.6|10679.6|796
1606800600000|2020-12-01 05:30:00|10686.6|10680.6|10693.6|10687.6|10698.6|10692.6|10686.6|10680.6|1113
1606800900000|2020-12-01 05:35:00|10692.6|10686.6|10698.6|10692.6|10710.6|10704.6|10688.6|10682.6|864
1606801200000|2020-12-01 05:40:00|10699.6|10693.6|10706.6|10700.6|10710.6|10704.6|10698.6|10692.6|589
1606801500000|2020-12-01 05:45:00|10705.6|10699.6|10693.6|10687.6|10705.6|10699.6|10692.6|10686.6|771
1606801800000|2020-12-01 05:50:00|10694.6|10688.6|10694.6|10688.6|10698.6|10692.6|10689.6|10683.6|420
1606802100000|2020-12-01 05:55:00|10693.6|10687.6|10690.6|10684.6|10697.6|10691.6|10688.6|10682.6|394
1606802400000|2020-12-01 06:00:00|10689.6|10683.6|10675.6|10669.6|10690.6|10684.6|10674.6|10668.6|703
1606802700000|2020-12-01 06:05:00|10674.6|10668.6|10673.6|10667.6|10674.6|10668.6|10667.6|10661.6|978
1606803000000|2020-12-01 06:10:00|10672.6|10666.6|10671.6|10665.6|10674.6|10668.6|10664.6|10658.6|451
1606803300000|2020-12-01 06:15:00|10672.6|10666.6|10672.6|10666.6|10676.6|10670.6|10665.6|10659.6|787
1606803600000|2020-12-01 06:20:00|10671.6|10665.6|10673.6|10667.6|10678.6|10672.6|10669.6|10663.6|609
1606803900000|2020-12-01 06:25:00|10674.6|10668.6|10677.6|10671.6|10681.6|10675.6|10672.6|10666.6|517
1606804200000|2020-12-01 06:30:00|10678.6|10672.6|10671.6|10665.6|10679.6|10673.6|10666.6|10660.6|520
1606804500000|2020-12-01 06:35:00|10672.6|10666.6|10670.6|10664.6|10683.6|10677.6|10670.6|10664.6|613
1606804800000|2020-12-01 06:40:00|10671.6|10665.6|10657.6|10651.6|10672.6|10666.6|10656.6|10650.6|495
1606805100000|2020-12-01 06:45:00|10658.6|10652.6|10655.6|10649.6|10664.6|10658.6|10654.6|10648.6|975
1606805400000|2020-12-01 06:50:00|10656.6|10650.6|10655.6|10649.6|10658.6|10652.6|10654.6|10648.6|343
1606805700000|2020-12-01 06:55:00|10654.6|10648.6|10653.6|10647.6|10657.6|10651.6|10652.6|10646.6|473
1606806000000|2020-12-01 07:00:00|10654.6|10648.6|10665.6|10659.6|10665.6|10659.6|10654.6|10648.6|766
1606806300000|2020-12-01 07:05:00|10664.6|10658.6|10656.6|10650.6|10666.6|10660.6|10652.6|10646.6|757
1606806600000|2020-12-01 07:10:00|10657.6|10651.6|10659.6|10653.6|10665.6|10659.6|10656.6|10650.6|404
1606806900000|2020-12-01 07:15:00|10658.6|10652.6|10659.6|10653.6|10662.6|10656.6|10655.6|10649.6|400
1606807200000|2020-12-01 07:20:00|10658.6|10652.6|10659.6|10653.6|10664.6|10658.6|10657.6|10651.6|364
1606807500000|2020-12-01 07:25:00|10658.6|10652.6|10660.6|10654.6|10663.6|10657.6|10654.6|10648.6|413
1606807800000|2020-12-01 07:30:00|10659.6|10653.6|10649.6|10643.6|10659.6|10653.6|10649.6|10643.6|700
1606808100000|2020-12-01 07:35:00|10650.6|10644.6|10640.6|10634.6|10653.6|10647.6|10637.6|10631.6|983
1606808400000|2020-12-01 07:40:00|10639.6|10633.6|10634.6|10628.6|10643.6|10637.6|10631.6|10625.6|849
1606808700000|2020-12-01 07:45:00|10633.6|10627.6|10629.6|10623.6|10636.6|10630.6|10629.6|10623.6|1055
1606809000000|2020-12-01 07:50:00|10630.6|10624.6|10630.6|10624.6|10634.6|10628.6|10626.6|10620.6|1724
1606809300000|2020-12-01 07:55:00|10629.6|10623.6|10639.6|10633.6|10640.6|10634.6|10623.6|10617.6|1117
1606809600000|2020-12-01 08:00:00|10640.6|10634.6|10630.6|10624.6|10640.6|10634.6|10624.6|10618.6|1511
1606809900000|2020-12-01 08:05:00|10631.6|10625.6|10651.6|10645.6|10653.6|10647.6|10631.6|10625.6|3493
1606810200000|2020-12-01 08:10:00|10652.6|10646.6|10629.6|10623.6|10654.6|10648.6|10629.6|10623.6|2095
1606810500000|2020-12-01 08:15:00|10628.6|10622.6|10635.6|10629.6|10639.6|10633.6|10627.6|10621.6|1390
1606810800000|2020-12-01 08:20:00|10636.6|10630.6|10640.6|10634.6|10642.6|10636.6|10631.6|10625.6|1458
1606811100000|2020-12-01 08:25:00|10638.6|10632.6|10648.6|10642.6|10648.6|10642.6|10636.6|10630.6|1249
1606811400000|2020-12-01 08:30:00|10648|10624.6|10653.9|10630.5|10656.9|10633.5|10642.5|10619.1|1
1606811700000|2020-12-01 08:35:00|10654.1|10630.7|10656.4|10633|10659.7|10636.3|10652.6|10629.2|0
1606812000000|2020-12-01 08:40:00|10656.5|10633.1|10662.6|10639.2|10663.1|10639.7|10656.3|10632.9|0
1606812300000|2020-12-01 08:45:00|10662.4|10639|10656.8|10633.4|10664.9|10641.5|10655.5|10632.1|0
1606812600000|2020-12-01 08:50:00|10656.9|10633.5|10661.4|10638|10664|10640.6|10656.5|10633.1|0
1606812900000|2020-12-01 08:55:00|10661.2|10637.8|10661.5|10638.1|10663.5|10640.1|10659|10635.6|0
1606813200000|2020-12-01 09:00:00|10661.7|10638.3|10669.1|10645.7|10671.4|10648|10661.5|10638.1|0
1606813500000|2020-12-01 09:05:00|10669.3|10645.9|10667.6|10644.2|10669.8|10646.4|10662.5|10639.1|0
1606813800000|2020-12-01 09:10:00|10667.8|10644.4|10667.1|10643.7|10671.4|10648|10665|10641.6|0
1606814100000|2020-12-01 09:15:00|10666.8|10643.4|10647.6|10641.6|10666.8|10654.6|10646.6|10640.6|502
1606814400000|2020-12-01 09:20:00|10648.6|10642.6|10641.6|10635.6|10652.6|10646.6|10640.6|10634.6|169
1606814700000|2020-12-01 09:25:00|10642.6|10636.6|10649.6|10643.6|10650.6|10644.6|10641.6|10635.6|188
1606815000000|2020-12-01 09:30:00|10650.6|10644.6|10643.6|10637.6|10651.6|10645.6|10637.6|10631.6|205
1606815300000|2020-12-01 09:35:00|10642.6|10636.6|10641.6|10635.6|10644.6|10638.6|10640.6|10634.6|121
1606815600000|2020-12-01 09:40:00|10640.6|10634.6|10636.6|10630.6|10643.6|10637.6|10634.6|10628.6|220
1606815900000|2020-12-01 09:45:00|10637.6|10631.6|10637.6|10631.6|10640.6|10634.6|10635.6|10629.6|91
1606816200000|2020-12-01 09:50:00|10638.6|10632.6|10642.6|10636.6|10642.6|10636.6|10637.6|10631.6|73
1606816500000|2020-12-01 09:55:00|10643.6|10637.6|10642.6|10636.6|10644.6|10638.6|10640.6|10634.6|48
1606816800000|2020-12-01 10:00:00|10643.1|10637.1|10641.6|10635.6|10644.1|10638.1|10640.6|10634.6|55
1606817100000|2020-12-01 10:05:00|10641.1|10635.1|10641.6|10635.6|10642.6|10636.6|10639.6|10633.6|30
1606817400000|2020-12-01 10:10:00|10641.1|10635.1|10643.1|10637.1|10646.1|10640.1|10641.1|10635.1|133
1606817700000|2020-12-01 10:15:00|10642.1|10636.1|10644.1|10638.1|10644.1|10638.1|10641.1|10635.1|99
1606818000000|2020-12-01 10:20:00|10644.6|10638.6|10639.1|10633.1|10645.1|10639.1|10638.6|10632.6|129
1606818300000|2020-12-01 10:25:00|10638.1|10632.1|10642.1|10636.1|10643.1|10637.1|10636.6|10630.6|54
1606818600000|2020-12-01 10:30:00|10642.6|10636.6|10637.6|10631.6|10644.1|10638.1|10637.1|10631.1|38
1606818900000|2020-12-01 10:35:00|10638.1|10632.1|10629.1|10623.1|10640.1|10634.1|10628.1|10622.1|145
1606819200000|2020-12-01 10:40:00|10628.6|10622.6|10634.1|10628.1|10635.6|10629.6|10628.6|10622.6|100
1606819500000|2020-12-01 10:45:00|10634.6|10628.6|10637.1|10631.1|10639.1|10633.1|10634.1|10628.1|49
1606819800000|2020-12-01 10:50:00|10637.6|10631.6|10636.1|10630.1|10638.6|10632.6|10635.6|10629.6|42
1606820100000|2020-12-01 10:55:00|10636.6|10630.6|10646.6|10640.6|10646.6|10640.6|10636.6|10630.6|219
1606820400000|2020-12-01 11:00:00|10646.1|10640.1|10647.1|10641.1|10647.6|10641.6|10644.1|10638.1|215
1606820700000|2020-12-01 11:05:00|10647.6|10641.6|10640.1|10634.1|10647.6|10641.6|10640.1|10634.1|87
1606821000000|2020-12-01 11:10:00|10640.6|10634.6|10642.1|10636.1|10642.6|10636.6|10640.6|10634.6|11
1606821300000|2020-12-01 11:15:00|10642.6|10636.6|10641.1|10635.1|10645.1|10639.1|10640.6|10634.6|79
1606821600000|2020-12-01 11:20:00|10640.6|10634.6|10638.1|10632.1|10642.1|10636.1|10637.6|10631.6|54
1606821900000|2020-12-01 11:25:00|10638.6|10632.6|10638.1|10632.1|10643.6|10637.6|10637.1|10631.1|137
1606822200000|2020-12-01 11:30:00|10638.6|10632.6|10640.1|10634.1|10642.1|10636.1|10638.6|10632.6|90
1606822500000|2020-12-01 11:35:00|10639.6|10633.6|10631.1|10625.1|10639.6|10633.6|10627.1|10621.1|251
1606822800000|2020-12-01 11:40:00|10631.6|10625.6|10631.1|10625.1|10636.6|10630.6|10631.1|10625.1|79
1606823100000|2020-12-01 11:45:00|10631.6|10625.6|10632.1|10626.1|10632.6|10626.6|10629.1|10623.1|78
1606823400000|2020-12-01 11:50:00|10632.6|10626.6|10629.1|10623.1|10632.6|10626.6|10628.1|10622.1|53
1606823700000|2020-12-01 11:55:00|10629.6|10623.6|10631.1|10625.1|10632.6|10626.6|10628.1|10622.1|29
1606824000000|2020-12-01 12:00:00|10630.6|10624.6|10629.1|10623.1|10632.1|10626.1|10629.1|10623.1|41
1606824300000|2020-12-01 12:05:00|10628.6|10622.6|10630.1|10624.1|10632.6|10626.6|10627.6|10621.6|45
1606824600000|2020-12-01 12:10:00|10630.6|10624.6|10627.1|10621.1|10631.6|10625.6|10626.1|10620.1|120
1606824900000|2020-12-01 12:15:00|10626.6|10620.6|10629.1|10623.1|10629.1|10623.1|10624.1|10618.1|59
1606825200000|2020-12-01 12:20:00|10628.1|10622.1|10632.1|10626.1|10633.1|10627.1|10627.6|10621.6|49
1606825500000|2020-12-01 12:25:00|10632.6|10626.6|10630.6|10624.6|10633.6|10627.6|10630.6|10624.6|85
1606825800000|2020-12-01 12:30:00|10630.1|10624.1|10634.1|10628.1|10634.1|10628.1|10630.1|10624.1|19
1606826100000|2020-12-01 12:35:00|10634.6|10628.6|10635.1|10629.1|10635.6|10629.6|10634.1|10628.1|29
1606826400000|2020-12-01 12:40:00|10635.6|10629.6|10635.1|10629.1|10636.1|10630.1|10633.1|10627.1|56
1606826700000|2020-12-01 12:45:00|10634.1|10628.1|10637.1|10631.1|10639.1|10633.1|10633.6|10627.6|92
1606827000000|2020-12-01 12:50:00|10636.6|10630.6|10634.1|10628.1|10636.6|10630.6|10631.1|10625.1|70
1606827300000|2020-12-01 12:55:00|10634.6|10628.6|10636.6|10630.6|10637.1|10631.1|10634.1|10628.1|26
1606827600000|2020-12-01 13:00:00|10637.1|10631.1|10639.1|10633.1|10641.1|10635.1|10637.1|10631.1|52
1606827900000|2020-12-01 13:05:00|10638.6|10632.6|10638.1|10632.1|10642.1|10636.1|10637.1|10631.1|400
1606828200000|2020-12-01 13:10:00|10638.6|10632.6|10640.1|10634.1|10640.1|10634.1|10637.6|10631.6|107
1606828500000|2020-12-01 13:15:00|10639.1|10633.1|10642.1|10636.1|10642.1|10636.1|10638.1|10632.1|104
1606828800000|2020-12-01 13:20:00|10642.6|10636.6|10646.1|10640.1|10647.1|10641.1|10642.6|10636.6|124
1606829100000|2020-12-01 13:25:00|10645.6|10639.6|10649.1|10643.1|10649.1|10643.1|10645.1|10639.1|165
1606829400000|2020-12-01 13:30:00|10648.6|10642.6|10646.6|10640.6|10649.1|10643.1|10641.1|10635.1|124
1606829700000|2020-12-01 13:35:00|10646.1|10640.1|10647.1|10641.1|10647.6|10641.6|10645.1|10639.1|59
1606830000000|2020-12-01 13:40:00|10646.6|10640.6|10649.1|10643.1|10650.1|10644.1|10646.1|10640.1|56
1606830300000|2020-12-01 13:45:00|10650.1|10644.1|10658.6|10652.6|10659.1|10653.1|10650.1|10644.1|388
1606830600000|2020-12-01 13:50:00|10658.1|10652.1|10659.1|10653.1|10660.6|10654.6|10655.1|10649.1|313
1606830900000|2020-12-01 13:55:00|10658.6|10652.6|10658.1|10652.1|10662.1|10656.1|10658.1|10652.1|162
1606831200000|2020-12-01 14:00:00|10658.6|10652.6|10655.6|10649.6|10659.1|10653.1|10652.1|10646.1|141
1606831500000|2020-12-01 14:05:00|10656.1|10650.1|10655.1|10649.1|10658.1|10652.1|10655.1|10649.1|59
1606831800000|2020-12-01 14:10:00|10655.6|10649.6|10653.6|10647.6|10656.6|10650.6|10651.1|10645.1|69
1606832100000|2020-12-01 14:15:00|10653.1|10647.1|10651.1|10645.1|10653.1|10647.1|10651.1|10645.1|26
1606832400000|2020-12-01 14:20:00|10651.6|10645.6|10651.6|10645.6|10652.1|10646.1|10651.1|10645.1|32
1606832700000|2020-12-01 14:25:00|10652.1|10646.1|10653.1|10647.1|10655.1|10649.1|10651.1|10645.1|99
1606833000000|2020-12-01 14:30:00|10652.6|10646.6|10616.6|10610.6|10655.1|10649.1|10614.1|10608.1|702
1606833300000|2020-12-01 14:35:00|10616.1|10610.1|10629.1|10623.1|10633.1|10627.1|10613.1|10607.1|451
1606833600000|2020-12-01 14:40:00|10628.6|10622.6|10622.1|10616.1|10635.1|10629.1|10619.1|10613.1|367
1606833900000|2020-12-01 14:45:00|10623.1|10617.1|10632.1|10626.1|10641.1|10635.1|10623.1|10617.1|453
1606834200000|2020-12-01 14:50:00|10632.6|10626.6|10632.6|10626.6|10636.1|10630.1|10629.1|10623.1|225
1606834500000|2020-12-01 14:55:00|10633.1|10627.1|10633.6|10627.6|10637.1|10631.1|10628.1|10622.1|175
1606834800000|2020-12-01 15:00:00|10633.1|10627.1|10638.1|10632.1|10641.1|10635.1|10630.1|10624.1|154
1606835100000|2020-12-01 15:05:00|10637.6|10631.6|10640.6|10634.6|10643.1|10637.1|10630.1|10624.1|221
1606835400000|2020-12-01 15:10:00|10640.1|10634.1|10653.1|10647.1|10654.1|10648.1|10639.6|10633.6|285
1606835700000|2020-12-01 15:15:00|10653.6|10647.6|10658.1|10652.1|10661.1|10655.1|10651.1|10645.1|420
1606836000000|2020-12-01 15:20:00|10657.6|10651.6|10654.1|10648.1|10658.6|10652.6|10653.1|10647.1|269
1606836300000|2020-12-01 15:25:00|10653.6|10647.6|10654.1|10648.1|10656.1|10650.1|10650.6|10644.6|199
1606836600000|2020-12-01 15:30:00|10654.6|10648.6|10651.1|10645.1|10658.1|10652.1|10650.1|10644.1|239
1606836900000|2020-12-01 15:35:00|10650.6|10644.6|10646.1|10640.1|10652.1|10646.1|10644.6|10638.6|130
1606837200000|2020-12-01 15:40:00|10645.1|10639.1|10653.1|10647.1|10654.1|10648.1|10643.1|10637.1|225
1606837500000|2020-12-01 15:45:00|10652.6|10646.6|10655.6|10649.6|10659.1|10653.1|10651.1|10645.1|215
1606837800000|2020-12-01 15:50:00|10656.1|10650.1|10664.1|10658.1|10665.1|10659.1|10656.1|10650.1|392
1606838100000|2020-12-01 15:55:00|10664.6|10658.6|10657.6|10651.6|10666.1|10660.1|10657.1|10651.1|274
1606838400000|2020-12-01 16:00:00|10658.6|10652.6|10657.6|10651.6|10659.6|10653.6|10655.6|10649.6|224
1606838700000|2020-12-01 16:05:00|10658.6|10652.6|10658.6|10652.6|10661.6|10655.6|10656.6|10650.6|278
1606839000000|2020-12-01 16:10:00|10657.6|10651.6|10658.6|10652.6|10662.6|10656.6|10657.6|10651.6|301
1606839300000|2020-12-01 16:15:00|10659.6|10653.6|10661.6|10655.6|10663.6|10657.6|10659.6|10653.6|140
1606839600000|2020-12-01 16:20:00|10660.6|10654.6|10661.6|10655.6|10662.6|10656.6|10658.6|10652.6|202
1606839900000|2020-12-01 16:25:00|10662.6|10656.6|10661.6|10655.6|10664.6|10658.6|10657.6|10651.6|243
1606840200000|2020-12-01 16:30:00|10660.6|10654.6|10655.6|10649.6|10663.6|10657.6|10652.6|10646.6|425
1606840500000|2020-12-01 16:35:00|10654.6|10648.6|10654.6|10648.6|10658.6|10652.6|10652.6|10646.6|359
1606840800000|2020-12-01 16:40:00|10656.6|10650.6|10659.6|10653.6|10659.6|10653.6|10655.6|10649.6|46
1606841100000|2020-12-01 16:45:00|10660.6|10654.6|10662.6|10656.6|10663.6|10657.6|10656.6|10650.6|192
1606841400000|2020-12-01 16:50:00|10663.6|10657.6|10662.6|10656.6|10663.6|10657.6|10661.6|10655.6|56
1606841700000|2020-12-01 16:55:00|10661.6|10655.6|10656.6|10650.6|10661.6|10655.6|10655.6|10649.6|55
1606842000000|2020-12-01 17:00:00|10657.6|10651.6|10665.6|10659.6|10665.6|10659.6|10657.6|10651.6|35
1606842300000|2020-12-01 17:05:00|10666.6|10660.6|10670.6|10664.6|10672.6|10666.6|10664.6|10658.6|125
1606842600000|2020-12-01 17:10:00|10669.6|10663.6|10669.6|10663.6|10670.6|10664.6|10668.6|10662.6|32
1606842900000|2020-12-01 17:15:00|10668.6|10662.6|10667.6|10661.6|10669.6|10663.6|10665.6|10659.6|50
1606843200000|2020-12-01 17:20:00|10666.6|10660.6|10664.6|10658.6|10667.6|10661.6|10664.6|10658.6|33
1606843500000|2020-12-01 17:25:00|10666.6|10660.6|10663.6|10657.6|10666.6|10660.6|10663.6|10657.6|92
1606843800000|2020-12-01 17:30:00|10666.6|10660.6|10659.6|10653.6|10666.6|10660.6|10659.6|10653.6|92
1606844100000|2020-12-01 17:35:00|10660.6|10654.6|10660.6|10654.6|10661.6|10655.6|10660.6|10654.6|28
1606844400000|2020-12-01 17:40:00|10661.6|10655.6|10663.6|10657.6|10664.6|10658.6|10658.6|10652.6|89
1606844700000|2020-12-01 17:45:00|10662.6|10656.6|10663.6|10657.6|10669.6|10663.6|10659.6|10653.6|240
1606845000000|2020-12-01 17:50:00|10664.6|10658.6|10663.6|10657.6|10667.6|10661.6|10661.6|10655.6|217
1606845300000|2020-12-01 17:55:00|10665.6|10659.6|10668.6|10662.6|10668.6|10662.6|10663.6|10657.6|83
1606845600000|2020-12-01 18:00:00|10669.6|10663.6|10668.6|10662.6|10670.6|10664.6|10667.6|10661.6|69
1606845900000|2020-12-01 18:05:00|10669.6|10663.6|10668.6|10662.6|10669.6|10663.6|10666.6|10660.6|82
1606846200000|2020-12-01 18:10:00|10669.6|10663.6|10666.6|10660.6|10669.6|10663.6|10665.6|10659.6|45
1606846500000|2020-12-01 18:15:00|10665.6|10659.6|10665.6|10659.6|10668.6|10662.6|10664.6|10658.6|59
1606846800000|2020-12-01 18:20:00|10667.6|10661.6|10667.6|10661.6|10670.6|10664.6|10667.6|10661.6|64
1606847100000|2020-12-01 18:25:00|10666.6|10660.6|10668.6|10662.6|10669.6|10663.6|10666.6|10660.6|46
1606847400000|2020-12-01 18:30:00|10669.6|10663.6|10669.6|10663.6|10669.6|10663.6|10667.6|10661.6|63
1606847700000|2020-12-01 18:35:00|10670.6|10664.6|10675.6|10669.6|10675.6|10669.6|10669.6|10663.6|119
1606848000000|2020-12-01 18:40:00|10674.6|10668.6|10672.6|10666.6|10674.6|10668.6|10671.6|10665.6|49
1606848300000|2020-12-01 18:45:00|10674.6|10668.6|10672.6|10666.6|10677.6|10671.6|10672.6|10666.6|75
1606848600000|2020-12-01 18:50:00|10673.6|10667.6|10671.6|10665.6|10677.6|10671.6|10669.6|10663.6|122
1606848900000|2020-12-01 18:55:00|10672.6|10666.6|10684.8|10661.4|10687.6|10681.6|10669.6|10661.4|262
1606849200000|2020-12-01 19:00:00|10684.9|10661.5|10683.4|10660|10684.9|10661.5|10680.8|10657.4|0
1606849500000|2020-12-01 19:05:00|10683.5|10660.1|10684.2|10660.8|10686.5|10663.1|10682.8|10659.4|0
1606849800000|2020-12-01 19:10:00|10684.1|10660.7|10687.5|10664.1|10689|10665.6|10684|10660.6|0
1606850100000|2020-12-01 19:15:00|10687.6|10664.2|10690|10666.6|10692|10668.6|10687.3|10663.9|0
1606850400000|2020-12-01 19:20:00|10689.9|10666.5|10681|10657.6|10689.9|10666.5|10680.2|10656.8|0
1606850700000|2020-12-01 19:25:00|10680.9|10657.5|10680.2|10656.8|10682.6|10659.2|10680.2|10656.8|0
1606851000000|2020-12-01 19:30:00|10680.3|10656.9|10678.1|10654.7|10680.6|10657.2|10676.4|10653|0
1606851300000|2020-12-01 19:35:00|10676.8|10653.4|10678.9|10655.5|10679|10655.6|10676.1|10652.7|0
1606851600000|2020-12-01 19:40:00|10678.8|10655.4|10679.9|10656.5|10683.4|10660|10678.7|10655.3|0
1606851900000|2020-12-01 19:45:00|10680|10656.6|10682.1|10658.7|10685.1|10661.7|10678.8|10655.4|0
1606852200000|2020-12-01 19:50:00|10682|10658.6|10674.6|10651.2|10682|10658.6|10673.9|10650.5|0
1606852500000|2020-12-01 19:55:00|10674.5|10651.1|10673.9|10650.5|10677.4|10654|10671.9|10648.5|0
1606852800000|2020-12-01 20:00:00|10673.3|10649.9|10666.9|10643.5|10673.7|10650.3|10666.4|10643|0
1606853100000|2020-12-01 20:05:00|10667|10643.6|10654.8|10631.4|10667|10643.6|10650.5|10627.1|0
1606853400000|2020-12-01 20:10:00|10654.6|10631.2|10657.6|10634.2|10662.1|10638.7|10653.8|10630.4|0
1606853700000|2020-12-01 20:15:00|10657.5|10634.1|10644.3|10620.9|10660.3|10636.9|10644.3|10620.9|0
1606854000000|2020-12-01 20:20:00|10644.4|10621|10652.5|10629.1|10653.1|10629.7|10643.7|10620.3|0
1606854300000|2020-12-01 20:25:00|10652.4|10629|10655|10631.6|10657.1|10633.7|10649.9|10626.5|0
1606854600000|2020-12-01 20:30:00|10655.2|10631.8|10650.7|10627.3|10655.7|10632.3|10647.9|10624.5|0
1606854900000|2020-12-01 20:35:00|10650.6|10627.2|10649.5|10626.1|10652.6|10629.2|10648.5|10625.1|0
1606855200000|2020-12-01 20:40:00|10649.4|10626|10647.2|10623.8|10649.5|10626.1|10645.4|10622|0
1606855500000|2020-12-01 20:45:00|10647.1|10623.7|10649.3|10625.9|10649.4|10626|10643|10619.6|0
1606855800000|2020-12-01 20:50:00|10648.4|10625|10655.9|10632.5|10658|10634.6|10644.8|10621.4|0
1606856100000|2020-12-01 20:55:00|10656|10632.6|10652.2|10628.8|10659.6|10636.2|10649.2|10625.8|0
1606856400000|2020-12-01 21:00:00|10652.7|10629.3|10652.2|10628.8|10653.7|10630.3|10649.2|10625.8|0
1606856700000|2020-12-01 21:05:00|10652.5|10629.1|10646.6|10623.2|10654.2|10630.8|10646.1|10622.7|0
1606857000000|2020-12-01 21:10:00|10647.1|10623.7|10651|10627.6|10652.2|10628.8|10644.1|10620.7|0
1606857300000|2020-12-01 21:15:00|10651.2|10627.8|10651.6|10628.2|10652.1|10628.7|10650.3|10626.9|0
1606857600000|2020-12-01 21:20:00|10651.7|10628.3|10651|10627.6|10652|10628.6|10650.9|10627.5|0
1606857900000|2020-12-01 21:25:00|10651.1|10627.7|10651|10627.6|10651.2|10627.8|10649.6|10626.2|0
1606858200000|2020-12-01 21:30:00|10648.9|10625.5|10651.4|10628|10655.5|10632.1|10648.9|10625.5|0
1606858500000|2020-12-01 21:35:00|10651.9|10628.5|10649.9|10626.5|10655.5|10632.1|10649.4|10626|0
1606858800000|2020-12-01 21:40:00|10649.4|10626|10650.9|10627.5|10650.9|10627.5|10646.9|10623.5|0
1606859100000|2020-12-01 21:45:00|10650.4|10627|10646.9|10623.5|10650.9|10627.5|10645.8|10622.4|0
1606859400000|2020-12-01 21:50:00|10646.3|10622.9|10647.2|10623.8|10648.7|10625.3|10645.3|10621.9|0
1606859700000|2020-12-01 21:55:00|10646.7|10623.3|10650.3|10626.9|10651.8|10628.4|10646.2|10622.8|0
1606860000000|2020-12-01 22:00:00|10649.3|10625.9|10649.9|10626.5|10649.9|10626.5|10648.5|10625.1|0
1606860300000|2020-12-01 22:05:00|10650|10626.6|10650.9|10627.5|10652.2|10628.8|10649.7|10626.3|0
1606860600000|2020-12-01 22:10:00|10651|10627.6|10651.2|10627.8|10651.3|10627.9|10650.2|10626.8|0
1606860900000|2020-12-01 22:15:00|10651.3|10627.9|10651.3|10627.9|10651.6|10628.2|10651.1|10627.7|0
1606861200000|2020-12-01 22:20:00|10651.2|10627.8|10651.9|10628.5|10651.9|10628.5|10651.2|10627.8|0
1606861500000|2020-12-01 22:25:00|10652|10628.6|10652.5|10629.1|10653|10629.6|10651.7|10628.3|0
1606861800000|2020-12-01 22:30:00|10652.2|10628.8|10652.4|10629|10652.4|10629|10652.2|10628.8|0
1606862100000|2020-12-01 22:35:00|10652.5|10629.1|10652.6|10629.2|10652.6|10629.2|10651.8|10628.4|0
1606862400000|2020-12-01 22:40:00|10652.7|10629.3|10652.2|10628.8|10652.8|10629.4|10652.2|10628.8|0
1606862700000|2020-12-01 22:45:00|10652.3|10628.9|10652.2|10628.8|10652.3|10628.9|10651.9|10628.5|0
1606863000000|2020-12-01 22:50:00|10652.3|10628.9|10652.3|10628.9|10652.6|10629.2|10651.9|10628.5|0
1606863300000|2020-12-01 22:55:00|10652.6|10629.2|10651.8|10628.4|10652.6|10629.2|10651.4|10628|0
1606863600000|2020-12-01 23:00:00|10651.6|10628.2|10651.5|10628.1|10659.6|10636.2|10650.2|10626.8|0
1606863900000|2020-12-01 23:05:00|10651.8|10628.4|10650.5|10627.1|10652|10628.6|10646.7|10623.3|0
1606864200000|2020-12-01 23:10:00|10651|10627.6|10647.4|10624|10651|10627.6|10646.4|10623|0
1606864500000|2020-12-01 23:15:00|10646.9|10623.5|10646.4|10623|10649|10625.6|10643.4|10620|0
1606864800000|2020-12-01 23:20:00|10646.9|10623.5|10643.4|10620|10646.9|10623.5|10639.8|10616.4|0
1606865100000|2020-12-01 23:25:00|10642.9|10619.5|10642.4|10619|10646.4|10623|10639.8|10616.4|0
1606865400000|2020-12-01 23:30:00|10642.9|10619.5|10637.2|10613.8|10643.9|10620.5|10636.2|10612.8|0
1606865700000|2020-12-01 23:35:00|10637.7|10614.3|10638.7|10615.3|10640.8|10617.4|10637.7|10614.3|0
1606866000000|2020-12-01 23:40:00|10639.3|10615.9|10643.1|10619.7|10643.3|10619.9|10638.2|10614.8|0
1606866300000|2020-12-01 23:45:00|10643.3|10619.9|10646.4|10623|10647.1|10623.7|10642.8|10619.4|0
1606866600000|2020-12-01 23:50:00|10646.6|10623.2|10648.9|10625.5|10649.9|10626.5|10645.9|10622.5|0
1606866900000|2020-12-01 23:55:00|10649.4|10626|10648.4|10625|10649.9|10626.5|10646.4|10623|0
1606867200000|2020-12-02 00:00:00|10648.9|10625.5|10640.8|10617.4|10648.9|10625.5|10637.7|10614.3|0
1606867500000|2020-12-02 00:05:00|10640.5|10617.1|10637.7|10614.3|10640.5|10617.1|10635.7|10612.3|0
1606867800000|2020-12-02 00:10:00|10638.2|10614.8|10637.4|10614|10638.7|10615.3|10634.8|10611.4|0
1606868100000|2020-12-02 00:15:00|10636.9|10613.5|10639.7|10616.3|10642.7|10619.3|10636.9|10613.5|0
1606868400000|2020-12-02 00:20:00|10639.4|10616|10638.1|10614.7|10639.4|10616|10633.3|10609.9|0
1606868700000|2020-12-02 00:25:00|10638|10614.6|10638.7|10615.3|10643.9|10620.5|10637.6|10614.2|0
1606869000000|2020-12-02 00:30:00|10639|10615.6|10644.8|10621.4|10644.8|10621.4|10639|10615.6|0
1606869300000|2020-12-02 00:35:00|10644.1|10620.7|10641.8|10618.4|10644.6|10621.2|10641.5|10618.1|0
1606869600000|2020-12-02 00:40:00|10641.6|10618.2|10640.5|10617.1|10642.8|10619.4|10639.8|10616.4|0
1606869900000|2020-12-02 00:45:00|10640.3|10616.9|10639.2|10615.8|10644|10620.6|10639|10615.6|0
1606870200000|2020-12-02 00:50:00|10639|10615.6|10642.3|10618.9|10642.5|10619.1|10638.7|10615.3|0
1606870500000|2020-12-02 00:55:00|10642.4|10619|10636|10612.6|10642.5|10619.1|10635.5|10612.1|0
1606870800000|2020-12-02 01:00:00|10635.7|10612.3|10630.3|10606.9|10636|10612.6|10622.3|10598.9|0
1606871100000|2020-12-02 01:05:00|10629|10605.6|10635.8|10612.4|10636|10612.6|10625.2|10601.8|0
1606871400000|2020-12-02 01:10:00|10634.3|10610.9|10632.3|10608.9|10634.5|10611.1|10632|10608.6|0
1606871700000|2020-12-02 01:15:00|10630.5|10607.1|10642.6|10636.6|10645.6|10639.6|10607.6|10601.6|1463
1606872000000|2020-12-02 01:20:00|10643.6|10637.6|10655.6|10649.6|10656.6|10650.6|10639.6|10633.6|819
1606872300000|2020-12-02 01:25:00|10653.6|10647.6|10646.6|10640.6|10655.6|10649.6|10646.6|10640.6|427
1606872600000|2020-12-02 01:30:00|10645.6|10639.6|10607.6|10601.6|10645.6|10639.6|10592.6|10586.6|3348
1606872900000|2020-12-02 01:35:00|10605.6|10599.6|10575.6|10569.6|10610.6|10604.6|10571.6|10565.6|2298
1606873200000|2020-12-02 01:40:00|10574.6|10568.6|10557.6|10551.6|10583.6|10577.6|10557.6|10551.6|1965
1606873500000|2020-12-02 01:45:00|10555.6|10549.6|10568.6|10562.6|10573.6|10567.6|10542.6|10536.6|2488
1606873800000|2020-12-02 01:50:00|10567.6|10561.6|10551.6|10545.6|10569.6|10563.6|10543.6|10537.6|1532
1606874100000|2020-12-02 01:55:00|10552.6|10546.6|10546.6|10540.6|10553.6|10547.6|10538.6|10532.6|1317
1606874400000|2020-12-02 02:00:00|10545.6|10539.6|10554.6|10548.6|10558.6|10552.6|10534.6|10528.6|1121
1606874700000|2020-12-02 02:05:00|10553.6|10547.6|10533.6|10527.6|10555.6|10549.6|10532.6|10526.6|1427
1606875000000|2020-12-02 02:10:00|10532.6|10526.6|10537.6|10531.6|10548.6|10542.6|10526.6|10520.6|1055
1606875300000|2020-12-02 02:15:00|10538.6|10532.6|10545.6|10539.6|10547.6|10541.6|10524.6|10518.6|1174
1606875600000|2020-12-02 02:20:00|10546.6|10540.6|10547.6|10541.6|10549.6|10543.6|10541.6|10535.6|769
1606875900000|2020-12-02 02:25:00|10548.6|10542.6|10552.6|10546.6|10556.6|10550.6|10539.6|10533.6|1025
1606876200000|2020-12-02 02:30:00|10550.6|10544.6|10527.6|10521.6|10551.6|10545.6|10522.6|10516.6|1417
1606876500000|2020-12-02 02:35:00|10526.6|10520.6|10522.6|10516.6|10532.6|10526.6|10513.6|10507.6|1076
1606876800000|2020-12-02 02:40:00|10521.6|10515.6|10554.6|10548.6|10561.6|10555.6|10520.6|10514.6|1411
1606877100000|2020-12-02 02:45:00|10555.6|10549.6|10562.6|10556.6|10567.6|10561.6|10547.6|10541.6|967
1606877400000|2020-12-02 02:50:00|10563.6|10557.6|10574.6|10568.6|10588.6|10582.6|10562.6|10556.6|1530
1606877700000|2020-12-02 02:55:00|10573.6|10567.6|10569.6|10563.6|10577.6|10571.6|10568.6|10562.6|693
1606878000000|2020-12-02 03:00:00|10568.6|10562.6|10574.6|10568.6|10576.6|10570.6|10562.6|10556.6|545
1606878300000|2020-12-02 03:05:00|10573.6|10567.6|10570.6|10564.6|10581.6|10575.6|10563.6|10557.6|776
1606878600000|2020-12-02 03:10:00|10571.6|10565.6|10579.6|10573.6|10580.6|10574.6|10568.6|10562.6|722
1606878900000|2020-12-02 03:15:00|10580.6|10574.6|10580.6|10574.6|10589.6|10583.6|10579.6|10573.6|558
1606879200000|2020-12-02 03:20:00|10581.6|10575.6|10595.6|10589.6|10596.6|10590.6|10580.6|10574.6|827
1606879500000|2020-12-02 03:25:00|10594.6|10588.6|10591.6|10585.6|10599.6|10593.6|10585.6|10579.6|762
1606879800000|2020-12-02 03:30:00|10592.6|10586.6|10596.6|10590.6|10598.6|10592.6|10588.6|10582.6|400
1606880100000|2020-12-02 03:35:00|10595.6|10589.6|10589.6|10583.6|10595.6|10589.6|10588.6|10582.6|478
1606880400000|2020-12-02 03:40:00|10588.6|10582.6|10578.6|10572.6|10589.6|10583.6|10578.6|10572.6|481
1606880700000|2020-12-02 03:45:00|10579.6|10573.6|10580.6|10574.6|10581.6|10575.6|10575.6|10569.6|404
1606881000000|2020-12-02 03:50:00|10579.6|10573.6|10583.6|10577.6|10583.6|10577.6|10575.6|10569.6|525
1606881300000|2020-12-02 03:55:00|10582.6|10576.6|10578.6|10572.6|10583.6|10577.6|10574.6|10568.6|568
1606881600000|2020-12-02 04:00:00|10585|10561.6|10585|10561.6|10586.1|10562.7|10583|10559.6|0
1606881900000|2020-12-02 04:05:00|10584.9|10561.5|10587.1|10563.7|10587.3|10563.9|10584.8|10561.4|0
1606882200000|2020-12-02 04:10:00|10586.8|10563.4|10587.6|10564.2|10587.6|10564.2|10586.3|10562.9|0
1606882500000|2020-12-02 04:15:00|10587.3|10563.9|10586.3|10562.9|10587.6|10564.2|10584|10560.6|0
1606882800000|2020-12-02 04:20:00|10586|10562.6|10586.6|10563.2|10586.9|10563.5|10586|10562.6|0
1606883100000|2020-12-02 04:25:00|10586.7|10563.3|10586.6|10563.2|10586.8|10563.4|10586.3|10562.9|0
1606883400000|2020-12-02 04:30:00|10586.8|10563.4|10587.6|10564.2|10589.6|10566.2|10586.8|10563.4|0
1606883700000|2020-12-02 04:35:00|10587.4|10564|10589.4|10566|10589.6|10566.2|10587.3|10563.9|0
1606884000000|2020-12-02 04:40:00|10589.3|10565.9|10590.8|10567.4|10591.3|10567.9|10589.3|10565.9|0
1606884300000|2020-12-02 04:45:00|10590.6|10567.2|10590.6|10567.2|10590.8|10567.4|10588.8|10565.4|0
1606884600000|2020-12-02 04:50:00|10590.7|10567.3|10589.1|10565.7|10591.1|10567.7|10589.1|10565.7|0
1606884900000|2020-12-02 04:55:00|10589.2|10565.8|10589.6|10566.2|10591.1|10567.7|10587.1|10563.7|0
1606885200000|2020-12-02 05:00:00|10589.3|10565.9|10556.6|10550.6|10589.5|10570.6|10550.6|10544.6|2114
1606885500000|2020-12-02 05:05:00|10555.6|10549.6|10555.6|10549.6|10560.6|10554.6|10541.6|10535.6|1112
1606885800000|2020-12-02 05:10:00|10554.6|10548.6|10575.6|10569.6|10578.6|10572.6|10554.6|10548.6|1749
1606886100000|2020-12-02 05:15:00|10574.6|10568.6|10570.6|10564.6|10579.6|10573.6|10569.6|10563.6|909
1606886400000|2020-12-02 05:20:00|10569.6|10563.6|10573.6|10567.6|10581.6|10575.6|10565.6|10559.6|730
1606886700000|2020-12-02 05:25:00|10572.6|10566.6|10573.6|10567.6|10584.6|10578.6|10570.6|10564.6|996
1606887000000|2020-12-02 05:30:00|10572.6|10566.6|10562.6|10556.6|10577.6|10571.6|10562.6|10556.6|767
1606887300000|2020-12-02 05:35:00|10561.6|10555.6|10562.6|10556.6|10569.6|10563.6|10557.6|10551.6|653
1606887600000|2020-12-02 05:40:00|10563.6|10557.6|10568.6|10562.6|10569.6|10563.6|10560.6|10554.6|338
1606887900000|2020-12-02 05:45:00|10569.6|10563.6|10561.6|10555.6|10570.6|10564.6|10560.6|10554.6|675
1606888200000|2020-12-02 05:50:00|10560.6|10554.6|10550.6|10544.6|10560.6|10554.6|10550.6|10544.6|572
1606888500000|2020-12-02 05:55:00|10549.6|10543.6|10557.6|10551.6|10563.6|10557.6|10547.6|10541.6|1360
1606888800000|2020-12-02 06:00:00|10558.6|10552.6|10573.6|10567.6|10574.6|10568.6|10558.6|10552.6|734
1606889100000|2020-12-02 06:05:00|10574.6|10568.6|10585.6|10579.6|10586.6|10580.6|10574.6|10568.6|716
1606889400000|2020-12-02 06:10:00|10584.6|10578.6|10585.6|10579.6|10587.6|10581.6|10579.6|10573.6|517
1606889700000|2020-12-02 06:15:00|10586.6|10580.6|10593.6|10587.6|10596.6|10590.6|10586.6|10580.6|602
1606890000000|2020-12-02 06:20:00|10594.6|10588.6|10601.6|10595.6|10603.6|10597.6|10593.6|10587.6|1013
1606890300000|2020-12-02 06:25:00|10602.6|10596.6|10607.6|10601.6|10609.6|10603.6|10599.6|10593.6|825
1606890600000|2020-12-02 06:30:00|10608.6|10602.6|10596.6|10590.6|10608.6|10602.6|10595.6|10589.6|693
1606890900000|2020-12-02 06:35:00|10595.6|10589.6|10594.6|10588.6|10597.6|10591.6|10590.6|10584.6|658
1606891200000|2020-12-02 06:40:00|10595.6|10589.6|10591.6|10585.6|10597.6|10591.6|10586.6|10580.6|486
1606891500000|2020-12-02 06:45:00|10592.6|10586.6|10587.6|10581.6|10595.6|10589.6|10586.6|10580.6|1023
1606891800000|2020-12-02 06:50:00|10586.6|10580.6|10584.6|10578.6|10587.6|10581.6|10581.6|10575.6|505
1606892100000|2020-12-02 06:55:00|10583.6|10577.6|10584.6|10578.6|10584.6|10578.6|10577.6|10571.6|576
1606892400000|2020-12-02 07:00:00|10585.6|10579.6|10602.6|10596.6|10602.6|10596.6|10583.6|10577.6|1166
1606892700000|2020-12-02 07:05:00|10601.6|10595.6|10603.6|10597.6|10604.6|10598.6|10595.6|10589.6|1022
1606893000000|2020-12-02 07:10:00|10604.6|10598.6|10605.6|10599.6|10607.6|10601.6|10602.6|10596.6|643
1606893300000|2020-12-02 07:15:00|10606.6|10600.6|10608.6|10602.6|10615.6|10609.6|10605.6|10599.6|753
1606893600000|2020-12-02 07:20:00|10609.6|10603.6|10612.6|10606.6|10615.6|10609.6|10607.6|10601.6|869
1606893900000|2020-12-02 07:25:00|10611.6|10605.6|10599.6|10593.6|10612.6|10606.6|10596.6|10590.6|787
1606894200000|2020-12-02 07:30:00|10598.6|10592.6|10597.6|10591.6|10602.6|10596.6|10596.6|10590.6|756
1606894500000|2020-12-02 07:35:00|10596.6|10590.6|10595.6|10589.6|10598.6|10592.6|10589.6|10583.6|852
1606894800000|2020-12-02 07:40:00|10596.6|10590.6|10596.6|10590.6|10601.6|10595.6|10593.6|10587.6|430
1606895100000|2020-12-02 07:45:00|10595.6|10589.6|10596.6|10590.6|10597.6|10591.6|10591.6|10585.6|423
1606895400000|2020-12-02 07:50:00|10595.6|10589.6|10594.6|10588.6|10601.6|10595.6|10592.6|10586.6|791
1606895700000|2020-12-02 07:55:00|10595.6|10589.6|10591.6|10585.6|10598.6|10592.6|10590.6|10584.6|1334
1606896000000|2020-12-02 08:00:00|10591.1|10585.1|10571.1|10565.1|10591.1|10585.1|10570.1|10564.1|1822
1606896300000|2020-12-02 08:05:00|10570.1|10564.1|10568.1|10562.1|10572.1|10566.1|10555.1|10549.1|3414
1606896600000|2020-12-02 08:10:00|10569.1|10563.1|10578.1|10572.1|10579.1|10573.1|10567.1|10561.1|1982
1606896900000|2020-12-02 08:15:00|10576.1|10570.1|10586.1|10580.1|10589.1|10583.1|10575.1|10569.1|1158
1606897200000|2020-12-02 08:20:00|10587.1|10581.1|10581.1|10575.1|10587.1|10581.1|10580.1|10574.1|643
1606897500000|2020-12-02 08:25:00|10582.1|10576.1|10577.1|10571.1|10588.1|10582.1|10576.1|10570.1|980
1606897800000|2020-12-02 08:30:00|10586.4|10563|10576|10552.6|10586.4|10563|10571.9|10548.5|2
1606898100000|2020-12-02 08:35:00|10575.8|10552.4|10585.5|10562.1|10587.6|10564.2|10571.8|10548.4|0
1606898400000|2020-12-02 08:40:00|10585.4|10562|10588.8|10565.4|10588.8|10565.4|10581.5|10558.1|0
1606898700000|2020-12-02 08:45:00|10587.3|10563.9|10587.1|10563.7|10588.8|10565.4|10584|10560.6|0
1606899000000|2020-12-02 08:50:00|10586.8|10563.4|10595.6|10572.2|10595.9|10572.5|10584.3|10560.9|0
1606899300000|2020-12-02 08:55:00|10595.9|10572.5|10591.5|10568.1|10597.4|10574|10587.6|10564.2|0
1606899600000|2020-12-02 09:00:00|10591.3|10567.9|10591.3|10567.9|10594.1|10570.7|10589.3|10565.9|0
1606899900000|2020-12-02 09:05:00|10591.5|10568.1|10595.1|10571.7|10597.4|10574|10589.1|10565.7|0
1606900200000|2020-12-02 09:10:00|10595.4|10572|10598.1|10574.7|10600.4|10577|10595.4|10572|0
1606900500000|2020-12-02 09:15:00|10572.1|10566.1|10592.1|10586.1|10592.1|10586.1|10571.1|10565.1|232
1606900800000|2020-12-02 09:20:00|10593.1|10587.1|10596.1|10590.1|10599.1|10593.1|10592.1|10586.1|268
1606901100000|2020-12-02 09:25:00|10597.1|10591.1|10594.1|10588.1|10597.1|10591.1|10592.1|10586.1|110
1606901400000|2020-12-02 09:30:00|10593.1|10587.1|10598.1|10592.1|10600.1|10594.1|10593.1|10587.1|175
1606901700000|2020-12-02 09:35:00|10597.1|10591.1|10592.1|10586.1|10597.1|10591.1|10591.1|10585.1|95
1606902000000|2020-12-02 09:40:00|10593.1|10587.1|10593.1|10587.1|10594.1|10588.1|10590.1|10584.1|110
1606902300000|2020-12-02 09:45:00|10592.1|10586.1|10592.1|10586.1|10594.1|10588.1|10589.1|10583.1|52
1606902600000|2020-12-02 09:50:00|10591.1|10585.1|10587.1|10581.1|10592.1|10586.1|10587.1|10581.1|54
1606902900000|2020-12-02 09:55:00|10590.1|10584.1|10587.1|10581.1|10591.1|10585.1|10586.1|10580.1|59
1606903200000|2020-12-02 10:00:00|10586.6|10580.6|10585.6|10579.6|10588.6|10582.6|10585.1|10579.1|48
1606903500000|2020-12-02 10:05:00|10585.1|10579.1|10586.6|10580.6|10587.6|10581.6|10582.6|10576.6|41
1606903800000|2020-12-02 10:10:00|10585.6|10579.6|10588.6|10582.6|10588.6|10582.6|10585.1|10579.1|29
1606904100000|2020-12-02 10:15:00|10588.1|10582.1|10585.6|10579.6|10588.6|10582.6|10585.6|10579.6|37
1606904400000|2020-12-02 10:20:00|10584.6|10578.6|10586.6|10580.6|10586.6|10580.6|10582.6|10576.6|32
1606904700000|2020-12-02 10:25:00|10586.1|10580.1|10586.1|10580.1|10586.1|10580.1|10583.6|10577.6|46
1606905000000|2020-12-02 10:30:00|10585.6|10579.6|10590.6|10584.6|10592.1|10586.1|10584.6|10578.6|82
1606905300000|2020-12-02 10:35:00|10591.1|10585.1|10589.6|10583.6|10592.6|10586.6|10589.6|10583.6|47
1606905600000|2020-12-02 10:40:00|10589.1|10583.1|10588.6|10582.6|10591.1|10585.1|10588.6|10582.6|30
1606905900000|2020-12-02 10:45:00|10588.1|10582.1|10589.6|10583.6|10589.6|10583.6|10586.1|10580.1|38
1606906200000|2020-12-02 10:50:00|10590.6|10584.6|10588.6|10582.6|10590.6|10584.6|10588.6|10582.6|5
1606906500000|2020-12-02 10:55:00|10587.6|10581.6|10590.6|10584.6|10590.6|10584.6|10587.6|10581.6|16
1606906800000|2020-12-02 11:00:00|10590.1|10584.1|10589.6|10583.6|10590.6|10584.6|10588.6|10582.6|14
1606907100000|2020-12-02 11:05:00|10589.1|10583.1|10589.6|10583.6|10590.6|10584.6|10585.6|10579.6|48
1606907400000|2020-12-02 11:10:00|10590.1|10584.1|10585.1|10579.1|10590.1|10584.1|10584.6|10578.6|61
1606907700000|2020-12-02 11:15:00|10584.6|10578.6|10583.6|10577.6|10586.1|10580.1|10582.6|10576.6|41
1606908000000|2020-12-02 11:20:00|10582.6|10576.6|10583.6|10577.6|10586.6|10580.6|10582.1|10576.1|57
1606908300000|2020-12-02 11:25:00|10583.1|10577.1|10582.6|10576.6|10584.1|10578.1|10582.1|10576.1|39
1606908600000|2020-12-02 11:30:00|10583.1|10577.1|10582.6|10576.6|10584.6|10578.6|10581.6|10575.6|21
1606908900000|2020-12-02 11:35:00|10583.1|10577.1|10581.6|10575.6|10584.6|10578.6|10581.6|10575.6|67
1606909200000|2020-12-02 11:40:00|10582.1|10576.1|10582.6|10576.6|10584.1|10578.1|10580.6|10574.6|44
1606909500000|2020-12-02 11:45:00|10583.1|10577.1|10576.1|10570.1|10584.1|10578.1|10575.1|10569.1|134
1606909800000|2020-12-02 11:50:00|10575.6|10569.6|10581.1|10575.1|10581.6|10575.6|10575.1|10569.1|18
1606910100000|2020-12-02 11:55:00|10581.6|10575.6|10582.6|10576.6|10582.6|10576.6|10578.6|10572.6|56
1606910400000|2020-12-02 12:00:00|10582.1|10576.1|10576.6|10570.6|10582.1|10576.1|10576.1|10570.1|73
1606910700000|2020-12-02 12:05:00|10576.1|10570.1|10577.6|10571.6|10579.1|10573.1|10574.6|10568.6|53
1606911000000|2020-12-02 12:10:00|10577.1|10571.1|10578.6|10572.6|10580.1|10574.1|10577.1|10571.1|45
1606911300000|2020-12-02 12:15:00|10578.1|10572.1|10578.1|10572.1|10580.6|10574.6|10577.6|10571.6|29
1606911600000|2020-12-02 12:20:00|10578.6|10572.6|10578.6|10572.6|10579.6|10573.6|10577.6|10571.6|24
1606911900000|2020-12-02 12:25:00|10578.1|10572.1|10576.6|10570.6|10578.6|10572.6|10575.6|10569.6|47
1606912200000|2020-12-02 12:30:00|10577.6|10571.6|10573.1|10567.1|10577.6|10571.6|10571.6|10565.6|68
1606912500000|2020-12-02 12:35:00|10573.6|10567.6|10568.6|10562.6|10574.1|10568.1|10567.6|10561.6|72
1606912800000|2020-12-02 12:40:00|10568.1|10562.1|10567.6|10561.6|10571.1|10565.1|10566.6|10560.6|165
1606913100000|2020-12-02 12:45:00|10568.6|10562.6|10570.1|10564.1|10570.6|10564.6|10566.1|10560.1|109
1606913400000|2020-12-02 12:50:00|10569.6|10563.6|10575.1|10569.1|10575.6|10569.6|10569.6|10563.6|70
1606913700000|2020-12-02 12:55:00|10575.6|10569.6|10574.6|10568.6|10575.6|10569.6|10574.6|10568.6|44
1606914000000|2020-12-02 13:00:00|10574.1|10568.1|10575.6|10569.6|10576.6|10570.6|10572.6|10566.6|56
1606914300000|2020-12-02 13:05:00|10576.1|10570.1|10575.6|10569.6|10576.6|10570.6|10574.6|10568.6|27
1606914600000|2020-12-02 13:10:00|10575.1|10569.1|10580.6|10574.6|10582.6|10576.6|10572.6|10566.6|144
1606914900000|2020-12-02 13:15:00|10580.1|10574.1|10578.1|10572.1|10580.1|10574.1|10577.6|10571.6|63
1606915200000|2020-12-02 13:20:00|10578.6|10572.6|10578.6|10572.6|10581.6|10575.6|10577.6|10571.6|38
1606915500000|2020-12-02 13:25:00|10578.1|10572.1|10580.6|10574.6|10580.6|10574.6|10576.1|10570.1|29
1606915800000|2020-12-02 13:30:00|10580.1|10574.1|10578.6|10572.6|10582.1|10576.1|10578.6|10572.6|32
1606916100000|2020-12-02 13:35:00|10579.1|10573.1|10578.1|10572.1|10581.6|10575.6|10577.6|10571.6|33
1606916400000|2020-12-02 13:40:00|10578.6|10572.6|10583.6|10577.6|10584.1|10578.1|10578.1|10572.1|92
1606916700000|2020-12-02 13:45:00|10584.1|10578.1|10575.6|10569.6|10584.6|10578.6|10574.6|10568.6|92
1606917000000|2020-12-02 13:50:00|10575.1|10569.1|10572.6|10566.6|10578.1|10572.1|10572.6|10566.6|80
1606917300000|2020-12-02 13:55:00|10573.6|10567.6|10573.6|10567.6|10574.6|10568.6|10571.6|10565.6|52
1606917600000|2020-12-02 14:00:00|10573.1|10567.1|10570.6|10564.6|10574.6|10568.6|10569.1|10563.1|72
1606917900000|2020-12-02 14:05:00|10571.6|10565.6|10573.6|10567.6|10574.6|10568.6|10571.1|10565.1|44
1606918200000|2020-12-02 14:10:00|10573.1|10567.1|10574.1|10568.1|10574.1|10568.1|10572.1|10566.1|39
1606918500000|2020-12-02 14:15:00|10574.6|10568.6|10569.6|10563.6|10574.6|10568.6|10569.6|10563.6|80
1606918800000|2020-12-02 14:20:00|10570.6|10564.6|10570.6|10564.6|10571.1|10565.1|10567.6|10561.6|77
1606919100000|2020-12-02 14:25:00|10571.6|10565.6|10576.6|10570.6|10577.1|10571.1|10570.6|10564.6|46
1606919400000|2020-12-02 14:30:00|10577.1|10571.1|10559.6|10553.6|10578.6|10572.6|10553.6|10547.6|520
1606919700000|2020-12-02 14:35:00|10559.1|10553.1|10576.1|10570.1|10580.1|10574.1|10556.6|10550.6|450
1606920000000|2020-12-02 14:40:00|10575.6|10569.6|10570.6|10564.6|10578.6|10572.6|10568.6|10562.6|298
1606920300000|2020-12-02 14:45:00|10570.1|10564.1|10570.6|10564.6|10577.1|10571.1|10568.6|10562.6|357
1606920600000|2020-12-02 14:50:00|10569.6|10563.6|10582.6|10576.6|10584.6|10578.6|10569.1|10563.1|307
1606920900000|2020-12-02 14:55:00|10583.1|10577.1|10585.6|10579.6|10585.6|10579.6|10579.6|10573.6|177
1606921200000|2020-12-02 15:00:00|10586.6|10580.6|10586.6|10580.6|10590.6|10584.6|10582.6|10576.6|187
1606921500000|2020-12-02 15:05:00|10586.1|10580.1|10585.6|10579.6|10589.6|10583.6|10581.6|10575.6|102
1606921800000|2020-12-02 15:10:00|10586.1|10580.1|10585.6|10579.6|10589.6|10583.6|10585.1|10579.1|158
1606922100000|2020-12-02 15:15:00|10586.1|10580.1|10593.1|10587.1|10596.1|10590.1|10586.1|10580.1|244
1606922400000|2020-12-02 15:20:00|10592.6|10586.6|10581.1|10575.1|10594.1|10588.1|10580.6|10574.6|189
1606922700000|2020-12-02 15:25:00|10580.6|10574.6|10582.6|10576.6|10584.6|10578.6|10579.1|10573.1|115
1606923000000|2020-12-02 15:30:00|10583.6|10577.6|10583.6|10577.6|10587.6|10581.6|10580.6|10574.6|105
1606923300000|2020-12-02 15:35:00|10583.1|10577.1|10585.1|10579.1|10586.6|10580.6|10582.6|10576.6|39
1606923600000|2020-12-02 15:40:00|10585.6|10579.6|10588.6|10582.6|10589.1|10583.1|10582.6|10576.6|60
1606923900000|2020-12-02 15:45:00|10588.1|10582.1|10583.6|10577.6|10588.6|10582.6|10582.6|10576.6|78
1606924200000|2020-12-02 15:50:00|10583.1|10577.1|10586.1|10580.1|10587.1|10581.1|10579.6|10573.6|63
1606924500000|2020-12-02 15:55:00|10585.6|10579.6|10587.1|10581.1|10587.1|10581.1|10582.6|10576.6|51
1606924800000|2020-12-02 16:00:00|10586.1|10580.1|10593.1|10587.1|10593.1|10587.1|10586.1|10580.1|108
1606925100000|2020-12-02 16:05:00|10592.1|10586.1|10593.1|10587.1|10594.1|10588.1|10592.1|10586.1|66
1606925400000|2020-12-02 16:10:00|10592.1|10586.1|10595.1|10589.1|10596.1|10590.1|10592.1|10586.1|98
1606925700000|2020-12-02 16:15:00|10596.1|10590.1|10593.1|10587.1|10596.1|10590.1|10590.1|10584.1|191
1606926000000|2020-12-02 16:20:00|10594.1|10588.1|10590.1|10584.1|10598.1|10592.1|10590.1|10584.1|173
1606926300000|2020-12-02 16:25:00|10589.1|10583.1|10592.1|10586.1|10592.1|10586.1|10588.1|10582.1|114
1606926600000|2020-12-02 16:30:00|10591.1|10585.1|10596.1|10590.1|10596.1|10590.1|10589.1|10583.1|105
1606926900000|2020-12-02 16:35:00|10597.1|10591.1|10599.1|10593.1|10601.1|10595.1|10596.1|10590.1|132
1606927200000|2020-12-02 16:40:00|10600.1|10594.1|10599.1|10593.1|10600.1|10594.1|10597.1|10591.1|94
1606927500000|2020-12-02 16:45:00|10598.1|10592.1|10600.1|10594.1|10602.1|10596.1|10598.1|10592.1|122
1606927800000|2020-12-02 16:50:00|10601.1|10595.1|10600.1|10594.1|10602.1|10596.1|10599.1|10593.1|66
1606928100000|2020-12-02 16:55:00|10601.1|10595.1|10602.1|10596.1|10603.1|10597.1|10599.1|10593.1|85
1606928400000|2020-12-02 17:00:00|10603.1|10597.1|10604.1|10598.1|10604.1|10598.1|10602.1|10596.1|99
1606928700000|2020-12-02 17:05:00|10605.1|10599.1|10606.1|10600.1|10607.1|10601.1|10603.1|10597.1|67
1606929000000|2020-12-02 17:10:00|10607.1|10601.1|10602.1|10596.1|10608.1|10602.1|10602.1|10596.1|92
1606929300000|2020-12-02 17:15:00|10603.1|10597.1|10608.1|10602.1|10608.1|10602.1|10603.1|10597.1|41
1606929600000|2020-12-02 17:20:00|10607.1|10601.1|10606.1|10600.1|10609.1|10603.1|10605.1|10599.1|90
1606929900000|2020-12-02 17:25:00|10607.1|10601.1|10609.1|10603.1|10611.1|10605.1|10607.1|10601.1|87
1606930200000|2020-12-02 17:30:00|10608.1|10602.1|10605.1|10599.1|10612.1|10606.1|10605.1|10599.1|131
1606930500000|2020-12-02 17:35:00|10604.1|10598.1|10608.1|10602.1|10608.1|10602.1|10601.1|10595.1|30
1606930800000|2020-12-02 17:40:00|10606.1|10600.1|10605.1|10599.1|10607.1|10601.1|10605.1|10599.1|17
1606931100000|2020-12-02 17:45:00|10606.1|10600.1|10604.1|10598.1|10609.1|10603.1|10604.1|10598.1|35
1606931400000|2020-12-02 17:50:00|10603.1|10597.1|10607.1|10601.1|10610.1|10604.1|10602.1|10596.1|115
1606931700000|2020-12-02 17:55:00|10608.1|10602.1|10605.1|10599.1|10610.1|10604.1|10603.1|10597.1|44
1606932000000|2020-12-02 18:00:00|10606.1|10600.1|10604.1|10598.1|10606.1|10600.1|10603.1|10597.1|22
1606932300000|2020-12-02 18:05:00|10605.1|10599.1|10607.1|10601.1|10609.1|10603.1|10605.1|10599.1|23
1606932600000|2020-12-02 18:10:00|10608.1|10602.1|10609.1|10603.1|10609.1|10603.1|10608.1|10602.1|3
1606932900000|2020-12-02 18:15:00|10610.1|10604.1|10609.1|10603.1|10610.1|10604.1|10609.1|10603.1|10
1606933200000|2020-12-02 18:20:00|10608.1|10602.1|10605.1|10599.1|10609.1|10603.1|10603.1|10597.1|112
1606933500000|2020-12-02 18:25:00|10604.1|10598.1|10607.1|10601.1|10607.1|10601.1|10603.1|10597.1|61
1606933800000|2020-12-02 18:30:00|10606.1|10600.1|10604.1|10598.1|10607.1|10601.1|10603.1|10597.1|83
1606934100000|2020-12-02 18:35:00|10605.1|10599.1|10604.1|10598.1|10606.1|10600.1|10602.1|10596.1|32
1606934400000|2020-12-02 18:40:00|10603.1|10597.1|10603.1|10597.1|10604.1|10598.1|10600.1|10594.1|71
1606934700000|2020-12-02 18:45:00|10602.1|10596.1|10601.1|10595.1|10602.1|10596.1|10597.1|10591.1|159
1606935000000|2020-12-02 18:50:00|10600.1|10594.1|10602.1|10596.1|10602.1|10596.1|10595.1|10589.1|156
1606935300000|2020-12-02 18:55:00|10603.1|10597.1|10607.9|10584.5|10608.1|10602.1|10599.1|10584.5|205
1606935600000|2020-12-02 19:00:00|10608.2|10584.8|10608|10584.6|10608.6|10585.2|10603.9|10580.5|0
1606935900000|2020-12-02 19:05:00|10607.9|10584.5|10606.8|10583.4|10610.3|10586.9|10606.5|10583.1|0
1606936200000|2020-12-02 19:10:00|10606.9|10583.5|10605.4|10582|10607.9|10584.5|10605.3|10581.9|0
1606936500000|2020-12-02 19:15:00|10605.3|10581.9|10612.3|10588.9|10613.5|10590.1|10605.1|10581.7|0
1606936800000|2020-12-02 19:20:00|10612.2|10588.8|10612.4|10589|10614.1|10590.7|10612.1|10588.7|0
1606937100000|2020-12-02 19:25:00|10612.5|10589.1|10615.5|10592.1|10615.9|10592.5|10610.7|10587.3|0
1606937400000|2020-12-02 19:30:00|10615.1|10591.7|10621|10597.6|10622.2|10598.8|10615|10591.6|0
1606937700000|2020-12-02 19:35:00|10621.1|10597.7|10617.9|10594.5|10621.8|10598.4|10617.5|10594.1|0
1606938000000|2020-12-02 19:40:00|10617.8|10594.4|10619.1|10595.7|10619.3|10595.9|10616.5|10593.1|0
1606938300000|2020-12-02 19:45:00|10619|10595.6|10621.2|10597.8|10622|10598.6|10618.3|10594.9|0
1606938600000|2020-12-02 19:50:00|10621.3|10597.9|10620.6|10597.2|10621.5|10598.1|10619.6|10596.2|0
1606938900000|2020-12-02 19:55:00|10620.5|10597.1|10620.5|10597.1|10622.7|10599.3|10620|10596.6|0
1606939200000|2020-12-02 20:00:00|10620.6|10597.2|10623.4|10600|10624.1|10600.7|10619.4|10596|0
1606939500000|2020-12-02 20:05:00|10623.3|10599.9|10621.2|10597.8|10623.5|10600.1|10621.2|10597.8|0
1606939800000|2020-12-02 20:10:00|10621.1|10597.7|10621|10597.6|10622.2|10598.8|10620.9|10597.5|0
1606940100000|2020-12-02 20:15:00|10621.1|10597.7|10617.7|10594.3|10622.7|10599.3|10616.6|10593.2|0
1606940400000|2020-12-02 20:20:00|10617.5|10594.1|10615.6|10592.2|10619.1|10595.7|10615.6|10592.2|0
1606940700000|2020-12-02 20:25:00|10615.5|10592.1|10614.5|10591.1|10616.7|10593.3|10613.9|10590.5|0
1606941000000|2020-12-02 20:30:00|10614.4|10591|10619.4|10596|10619.4|10596|10614.4|10591|0
1606941300000|2020-12-02 20:35:00|10619.3|10595.9|10615.5|10592.1|10620.2|10596.8|10615.5|10592.1|0
1606941600000|2020-12-02 20:40:00|10615.6|10592.2|10618.4|10595|10619.8|10596.4|10614.7|10591.3|0
1606941900000|2020-12-02 20:45:00|10618.3|10594.9|10612.9|10589.5|10618.3|10594.9|10612.1|10588.7|0
1606942200000|2020-12-02 20:50:00|10612.8|10589.4|10602.9|10579.5|10615|10591.6|10602.9|10579.5|0
1606942500000|2020-12-02 20:55:00|10603|10579.6|10605.1|10581.7|10605.6|10582.2|10598.8|10575.4|0
1606942800000|2020-12-02 21:00:00|10605.6|10582.2|10608.6|10585.2|10612.7|10589.3|10605.6|10582.2|0
1606943100000|2020-12-02 21:05:00|10608.1|10584.7|10611.2|10587.8|10611.7|10588.3|10606.1|10582.7|0
1606943400000|2020-12-02 21:10:00|10611.7|10588.3|10610.8|10587.4|10615.2|10591.8|10609.9|10586.5|0
1606943700000|2020-12-02 21:15:00|10610.9|10587.5|10610.1|10586.7|10611|10587.6|10609.6|10586.2|0
1606944000000|2020-12-02 21:20:00|10610|10586.6|10609.7|10586.3|10610.2|10586.8|10609.5|10586.1|0
1606944300000|2020-12-02 21:25:00|10609.6|10586.2|10609.7|10586.3|10609.8|10586.4|10609|10585.6|0
1606944600000|2020-12-02 21:30:00|10609.4|10586|10608.4|10585|10610.4|10587|10607.9|10584.5|0
1606944900000|2020-12-02 21:35:00|10608.9|10585.5|10611.4|10588|10611.9|10588.5|10608.4|10585|0
1606945200000|2020-12-02 21:40:00|10611.9|10588.5|10610.9|10587.5|10612.4|10589|10610.4|10587|0
1606945500000|2020-12-02 21:45:00|10611.4|10588|10609.4|10586|10611.4|10588|10608.9|10585.5|0
1606945800000|2020-12-02 21:50:00|10608.9|10585.5|10609.4|10586|10611.4|10588|10608.9|10585.5|0
1606946100000|2020-12-02 21:55:00|10608.4|10585|10609.8|10586.4|10610.4|10587|10608.4|10585|0
1606946400000|2020-12-02 22:00:00|10609.7|10586.3|10609.7|10586.3|10609.9|10586.5|10609.4|10586|0
1606946700000|2020-12-02 22:05:00|10609.8|10586.4|10609.8|10586.4|10610.1|10586.7|10609.7|10586.3|0
1606947000000|2020-12-02 22:10:00|10609.7|10586.3|10609.7|10586.3|10609.8|10586.4|10609.7|10586.3|0
1606947300000|2020-12-02 22:15:00|10609.5|10586.1|10609.9|10586.5|10609.9|10586.5|10609.5|10586.1|0
1606947600000|2020-12-02 22:20:00|10610|10586.6|10609.9|10586.5|10610|10586.6|10609.8|10586.4|0
1606947900000|2020-12-02 22:25:00|10610|10586.6|10609|10585.6|10610|10586.6|10608.9|10585.5|0
1606948200000|2020-12-02 22:30:00|10608.9|10585.5|10609.2|10585.8|10609.7|10586.3|10608.8|10585.4|0
1606948500000|2020-12-02 22:35:00|10608.8|10585.4|10609.6|10586.2|10609.6|10586.2|10608.6|10585.2|0
1606948800000|2020-12-02 22:40:00|10609.8|10586.4|10609.9|10586.5|10609.9|10586.5|10609.8|10586.4|0
1606949100000|2020-12-02 22:45:00|10609.7|10586.3|10609.5|10586.1|10609.7|10586.3|10609.2|10585.8|0
1606949400000|2020-12-02 22:50:00|10609.6|10586.2|10609.7|10586.3|10609.9|10586.5|10609.6|10586.2|0
1606949700000|2020-12-02 22:55:00|10609.8|10586.4|10609.9|10586.5|10610.1|10586.7|10609.8|10586.4|0
1606950000000|2020-12-02 23:00:00|10611.4|10588|10609.7|10586.3|10616.2|10592.8|10608.9|10585.5|0
1606950300000|2020-12-02 23:05:00|10609.9|10586.5|10608.1|10584.7|10610.7|10587.3|10607.9|10584.5|0
1606950600000|2020-12-02 23:10:00|10608.6|10585.2|10609.2|10585.8|10611.2|10587.8|10607.6|10584.2|0
1606950900000|2020-12-02 23:15:00|10609.7|10586.3|10607.1|10583.7|10609.7|10586.3|10605.6|10582.2|0
1606951200000|2020-12-02 23:20:00|10607.6|10584.2|10605.6|10582.2|10607.6|10584.2|10604.1|10580.7|0
1606951500000|2020-12-02 23:25:00|10605.9|10582.5|10605.6|10582.2|10606.1|10582.7|10604.8|10581.4|0
1606951800000|2020-12-02 23:30:00|10605.9|10582.5|10606.1|10582.7|10607.6|10584.2|10605.1|10581.7|0
1606952100000|2020-12-02 23:35:00|10606.4|10583|10606.6|10583.2|10607.1|10583.7|10606.1|10582.7|0
1606952400000|2020-12-02 23:40:00|10606.1|10582.7|10602.6|10579.2|10606.6|10583.2|10602.1|10578.7|0
1606952700000|2020-12-02 23:45:00|10603.1|10579.7|10603.1|10579.7|10604.6|10581.2|10602.8|10579.4|0
1606953000000|2020-12-02 23:50:00|10603.6|10580.2|10602.1|10578.7|10604.1|10580.7|10602.1|10578.7|0
1606953300000|2020-12-02 23:55:00|10602.3|10578.9|10604.4|10581|10604.4|10581|10602.1|10578.7|0
1606953600000|2020-12-03 00:00:00|10603.9|10580.5|10602.4|10579|10603.9|10580.5|10600.9|10577.5|0
1606953900000|2020-12-03 00:05:00|10602.7|10579.3|10604.4|10581|10604.4|10581|10601.9|10578.5|0
1606954200000|2020-12-03 00:10:00|10605|10581.6|10603.7|10580.3|10605|10581.6|10601.9|10578.5|0
1606954500000|2020-12-03 00:15:00|10603.9|10580.5|10599.8|10576.4|10604.4|10581|10597.8|10574.4|0
1606954800000|2020-12-03 00:20:00|10599.7|10576.3|10596.5|10573.1|10599.8|10576.4|10595.3|10571.9|0
1606955100000|2020-12-03 00:25:00|10595.8|10572.4|10597.8|10574.4|10599.5|10576.1|10595.3|10571.9|0
1606955400000|2020-12-03 00:30:00|10598.5|10575.1|10595.5|10572.1|10599.3|10575.9|10594.5|10571.1|0
1606955700000|2020-12-03 00:35:00|10595.3|10571.9|10596|10572.6|10596|10572.6|10594.3|10570.9|0
1606956000000|2020-12-03 00:40:00|10595.8|10572.4|10593.8|10570.4|10595.9|10572.5|10593.5|10570.1|0
1606956300000|2020-12-03 00:45:00|10594|10570.6|10593.8|10570.4|10594|10570.6|10592|10568.6|0
1606956600000|2020-12-03 00:50:00|10593.9|10570.5|10596.8|10573.4|10597|10573.6|10593|10569.6|0
1606956900000|2020-12-03 00:55:00|10597.5|10574.1|10594.5|10571.1|10598.5|10575.1|10594.1|10570.7|0
1606957200000|2020-12-03 01:00:00|10595.3|10571.9|10596.3|10572.9|10596.5|10573.1|10593.5|10570.1|0
1606957500000|2020-12-03 01:05:00|10596.5|10573.1|10600.8|10577.4|10600.8|10577.4|10595.5|10572.1|0
1606957800000|2020-12-03 01:10:00|10601|10577.6|10600.8|10577.4|10603.2|10579.8|10600.8|10577.4|0
1606958100000|2020-12-03 01:15:00|10601|10577.6|10590.2|10584.2|10601|10593.2|10579.2|10573.2|1164
1606958400000|2020-12-03 01:20:00|10589.2|10583.2|10579.2|10573.2|10593.2|10587.2|10579.2|10573.2|1072
1606958700000|2020-12-03 01:25:00|10580.2|10574.2|10580.2|10574.2|10585.2|10579.2|10576.2|10570.2|332
1606959000000|2020-12-03 01:30:00|10581.2|10575.2|10602.2|10596.2|10609.2|10603.2|10566.2|10560.2|2713
1606959300000|2020-12-03 01:35:00|10601.2|10595.2|10606.2|10600.2|10614.2|10608.2|10581.2|10575.2|1268
1606959600000|2020-12-03 01:40:00|10605.2|10599.2|10605.2|10599.2|10626.2|10620.2|10600.2|10594.2|1409
1606959900000|2020-12-03 01:45:00|10604.2|10598.2|10622.2|10616.2|10624.2|10618.2|10595.2|10589.2|1031
1606960200000|2020-12-03 01:50:00|10621.2|10615.2|10622.2|10616.2|10629.2|10623.2|10619.2|10613.2|967
1606960500000|2020-12-03 01:55:00|10623.2|10617.2|10616.2|10610.2|10627.2|10621.2|10610.2|10604.2|862
1606960800000|2020-12-03 02:00:00|10617.2|10611.2|10595.2|10589.2|10619.2|10613.2|10594.2|10588.2|586
1606961100000|2020-12-03 02:05:00|10594.2|10588.2|10579.2|10573.2|10595.2|10589.2|10578.2|10572.2|953
1606961400000|2020-12-03 02:10:00|10580.2|10574.2|10583.2|10577.2|10588.2|10582.2|10577.2|10571.2|843
1606961700000|2020-12-03 02:15:00|10581.2|10575.2|10556.2|10550.2|10582.2|10576.2|10555.2|10549.2|1087
1606962000000|2020-12-03 02:20:00|10555.2|10549.2|10559.2|10553.2|10560.2|10554.2|10550.2|10544.2|1088
1606962300000|2020-12-03 02:25:00|10558.2|10552.2|10559.2|10553.2|10564.2|10558.2|10551.2|10545.2|561
1606962600000|2020-12-03 02:30:00|10560.2|10554.2|10546.2|10540.2|10562.2|10556.2|10544.2|10538.2|605
1606962900000|2020-12-03 02:35:00|10547.2|10541.2|10566.2|10560.2|10570.2|10564.2|10545.2|10539.2|493
1606963200000|2020-12-03 02:40:00|10567.2|10561.2|10567.2|10561.2|10569.2|10563.2|10561.2|10555.2|538
1606963500000|2020-12-03 02:45:00|10568.2|10562.2|10567.2|10561.2|10569.2|10563.2|10562.2|10556.2|528
1606963800000|2020-12-03 02:50:00|10568.2|10562.2|10559.2|10553.2|10568.2|10562.2|10551.2|10545.2|514
1606964100000|2020-12-03 02:55:00|10558.2|10552.2|10554.2|10548.2|10562.2|10556.2|10553.2|10547.2|406
1606964400000|2020-12-03 03:00:00|10553.2|10547.2|10575.2|10569.2|10584.2|10578.2|10544.2|10538.2|1126
1606964700000|2020-12-03 03:05:00|10576.2|10570.2|10584.2|10578.2|10584.2|10578.2|10572.2|10566.2|676
1606965000000|2020-12-03 03:10:00|10583.2|10577.2|10592.2|10586.2|10592.2|10586.2|10573.2|10567.2|736
1606965300000|2020-12-03 03:15:00|10594.2|10588.2|10624.2|10618.2|10627.2|10621.2|10594.2|10588.2|1613
1606965600000|2020-12-03 03:20:00|10625.2|10619.2|10619.2|10613.2|10629.2|10623.2|10613.2|10607.2|1416
1606965900000|2020-12-03 03:25:00|10618.2|10612.2|10613.2|10607.2|10620.2|10614.2|10609.2|10603.2|621
1606966200000|2020-12-03 03:30:00|10614.2|10608.2|10615.2|10609.2|10616.2|10610.2|10605.2|10599.2|467
1606966500000|2020-12-03 03:35:00|10614.2|10608.2|10603.2|10597.2|10615.2|10609.2|10602.2|10596.2|408
1606966800000|2020-12-03 03:40:00|10602.2|10596.2|10604.2|10598.2|10605.2|10599.2|10599.2|10593.2|487
1606967100000|2020-12-03 03:45:00|10605.2|10599.2|10588.2|10582.2|10607.2|10601.2|10588.2|10582.2|509
1606967400000|2020-12-03 03:50:00|10587.2|10581.2|10577.2|10571.2|10588.2|10582.2|10576.2|10570.2|555
1606967700000|2020-12-03 03:55:00|10578.2|10572.2|10584.2|10578.2|10587.2|10581.2|10577.2|10571.2|310
1606968000000|2020-12-03 04:00:00|10595.4|10572|10594.4|10571|10596.4|10573|10592.4|10569|2
1606968300000|2020-12-03 04:05:00|10594.1|10570.7|10590.4|10567|10594.4|10571|10590.4|10567|0
1606968600000|2020-12-03 04:10:00|10590.6|10567.2|10591.9|10568.5|10592.1|10568.7|10590.1|10566.7|0
1606968900000|2020-12-03 04:15:00|10591.8|10568.4|10590.1|10566.7|10591.9|10568.5|10589.4|10566|0
1606969200000|2020-12-03 04:20:00|10590|10566.6|10587.9|10564.5|10590.1|10566.7|10587.6|10564.2|0
1606969500000|2020-12-03 04:25:00|10588.1|10564.7|10590.4|10567|10590.4|10567|10588.1|10564.7|0
1606969800000|2020-12-03 04:30:00|10590.2|10566.8|10589.2|10565.8|10590.4|10567|10587.6|10564.2|0
1606970100000|2020-12-03 04:35:00|10589.1|10565.7|10582.6|10559.2|10589.1|10565.7|10582.1|10558.7|0
1606970400000|2020-12-03 04:40:00|10582.3|10558.9|10582.3|10558.9|10582.8|10559.4|10580.3|10556.9|0
1606970700000|2020-12-03 04:45:00|10582.4|10559|10582.8|10559.4|10584.8|10561.4|10582.4|10559|0
1606971000000|2020-12-03 04:50:00|10582.7|10559.3|10584.6|10561.2|10585.1|10561.7|10582.6|10559.2|0
1606971300000|2020-12-03 04:55:00|10584.7|10561.3|10581.6|10558.2|10584.8|10561.4|10579.6|10556.2|0
1606971600000|2020-12-03 05:00:00|10581.8|10558.4|10563.2|10557.2|10582.1|10575.2|10556.2|10550.2|1273
1606971900000|2020-12-03 05:05:00|10564.2|10558.2|10569.2|10563.2|10570.2|10564.2|10559.2|10553.2|549
1606972200000|2020-12-03 05:10:00|10568.2|10562.2|10579.2|10573.2|10579.2|10573.2|10566.2|10560.2|778
1606972500000|2020-12-03 05:15:00|10580.2|10574.2|10572.2|10566.2|10580.2|10574.2|10565.2|10559.2|438
1606972800000|2020-12-03 05:20:00|10573.2|10567.2|10579.2|10573.2|10580.2|10574.2|10567.2|10561.2|412
1606973100000|2020-12-03 05:25:00|10578.2|10572.2|10588.2|10582.2|10589.2|10583.2|10577.2|10571.2|564
1606973400000|2020-12-03 05:30:00|10589.2|10583.2|10586.2|10580.2|10591.2|10585.2|10584.2|10578.2|522
1606973700000|2020-12-03 05:35:00|10587.2|10581.2|10590.2|10584.2|10596.2|10590.2|10584.2|10578.2|486
1606974000000|2020-12-03 05:40:00|10591.2|10585.2|10596.2|10590.2|10598.2|10592.2|10590.2|10584.2|493
1606974300000|2020-12-03 05:45:00|10595.2|10589.2|10582.2|10576.2|10595.2|10589.2|10580.2|10574.2|462
1606974600000|2020-12-03 05:50:00|10581.2|10575.2|10582.2|10576.2|10583.2|10577.2|10577.2|10571.2|425
1606974900000|2020-12-03 05:55:00|10583.2|10577.2|10584.2|10578.2|10586.2|10580.2|10578.2|10572.2|384
1606975200000|2020-12-03 06:00:00|10583.2|10577.2|10582.2|10576.2|10592.2|10586.2|10572.2|10566.2|661
1606975500000|2020-12-03 06:05:00|10583.2|10577.2|10584.2|10578.2|10591.2|10585.2|10583.2|10577.2|529
1606975800000|2020-12-03 06:10:00|10585.2|10579.2|10590.2|10584.2|10591.2|10585.2|10583.2|10577.2|309
1606976100000|2020-12-03 06:15:00|10591.2|10585.2|10599.2|10593.2|10600.2|10594.2|10590.2|10584.2|398
1606976400000|2020-12-03 06:20:00|10600.2|10594.2|10599.2|10593.2|10601.2|10595.2|10596.2|10590.2|411
1606976700000|2020-12-03 06:25:00|10598.2|10592.2|10607.2|10601.2|10608.2|10602.2|10597.2|10591.2|902
1606977000000|2020-12-03 06:30:00|10608.2|10602.2|10599.2|10593.2|10609.2|10603.2|10596.2|10590.2|509
1606977300000|2020-12-03 06:35:00|10598.2|10592.2|10593.2|10587.2|10600.2|10594.2|10591.2|10585.2|538
1606977600000|2020-12-03 06:40:00|10592.2|10586.2|10595.2|10589.2|10596.2|10590.2|10591.2|10585.2|299
1606977900000|2020-12-03 06:45:00|10594.2|10588.2|10593.2|10587.2|10601.2|10595.2|10592.2|10586.2|315
1606978200000|2020-12-03 06:50:00|10594.2|10588.2|10592.2|10586.2|10595.2|10589.2|10587.2|10581.2|448
1606978500000|2020-12-03 06:55:00|10593.2|10587.2|10588.2|10582.2|10593.2|10587.2|10587.2|10581.2|255
1606978800000|2020-12-03 07:00:00|10589.2|10583.2|10601.2|10595.2|10601.2|10595.2|10587.2|10581.2|520
1606979100000|2020-12-03 07:05:00|10602.2|10596.2|10603.2|10597.2|10607.2|10601.2|10597.2|10591.2|673
1606979400000|2020-12-03 07:10:00|10604.2|10598.2|10596.2|10590.2|10608.2|10602.2|10596.2|10590.2|394
1606979700000|2020-12-03 07:15:00|10597.2|10591.2|10591.2|10585.2|10598.2|10592.2|10589.2|10583.2|246
1606980000000|2020-12-03 07:20:00|10592.2|10586.2|10593.2|10587.2|10597.2|10591.2|10591.2|10585.2|488
1606980300000|2020-12-03 07:25:00|10594.2|10588.2|10590.2|10584.2|10594.2|10588.2|10588.2|10582.2|416
1606980600000|2020-12-03 07:30:00|10589.2|10583.2|10585.2|10579.2|10593.2|10587.2|10584.2|10578.2|752
1606980900000|2020-12-03 07:35:00|10584.2|10578.2|10583.2|10577.2|10588.2|10582.2|10583.2|10577.2|1574
1606981200000|2020-12-03 07:40:00|10584.2|10578.2|10588.2|10582.2|10590.2|10584.2|10584.2|10578.2|641
1606981500000|2020-12-03 07:45:00|10589.2|10583.2|10589.2|10583.2|10590.2|10584.2|10584.2|10578.2|486
1606981800000|2020-12-03 07:50:00|10588.2|10582.2|10584.2|10578.2|10589.2|10583.2|10581.2|10575.2|868
1606982100000|2020-12-03 07:55:00|10583.2|10577.2|10588.2|10582.2|10589.2|10583.2|10577.2|10571.2|1833
1606982400000|2020-12-03 08:00:00|10587.2|10581.2|10585.2|10579.2|10595.2|10589.2|10585.2|10579.2|930
1606982700000|2020-12-03 08:05:00|10584.2|10578.2|10596.2|10590.2|10596.2|10590.2|10581.2|10575.2|1693
1606983000000|2020-12-03 08:10:00|10594.2|10588.2|10594.2|10588.2|10598.2|10592.2|10587.2|10581.2|967
1606983300000|2020-12-03 08:15:00|10595.2|10589.2|10599.2|10593.2|10600.2|10594.2|10592.2|10586.2|842
1606983600000|2020-12-03 08:20:00|10598.2|10592.2|10591.2|10585.2|10602.2|10596.2|10589.2|10583.2|1405
1606983900000|2020-12-03 08:25:00|10590.2|10584.2|10585.2|10579.2|10591.2|10585.2|10581.2|10575.2|764
1606984200000|2020-12-03 08:30:00|10590.9|10567.5|10587.1|10563.7|10592.9|10569.5|10586.6|10563.2|3
1606984500000|2020-12-03 08:35:00|10586.9|10563.5|10586.9|10563.5|10589.1|10565.7|10584.6|10561.2|0
1606984800000|2020-12-03 08:40:00|10586.8|10563.4|10582.6|10559.2|10589.5|10566.1|10579|10555.6|0
1606985100000|2020-12-03 08:45:00|10581|10557.6|10579.5|10556.1|10583.8|10560.4|10579.5|10556.1|0
1606985400000|2020-12-03 08:50:00|10579.4|10556|10577.3|10553.9|10580.9|10557.5|10577.3|10553.9|0
1606985700000|2020-12-03 08:55:00|10577.5|10554.1|10579.3|10555.9|10581.3|10557.9|10577|10553.6|0
1606986000000|2020-12-03 09:00:00|10579.5|10556.1|10582|10558.6|10585|10561.6|10577.7|10554.3|0
1606986300000|2020-12-03 09:05:00|10583.5|10560.1|10580.2|10556.8|10584.5|10561.1|10578.4|10555|0
1606986600000|2020-12-03 09:10:00|10580.5|10557.1|10575.4|10552|10582.5|10559.1|10574.2|10550.8|0
1606986900000|2020-12-03 09:15:00|10573.9|10550.5|10583.2|10577.2|10586.2|10580.2|10573.7|10550.3|194
1606987200000|2020-12-03 09:20:00|10584.2|10578.2|10576.2|10570.2|10584.2|10578.2|10574.2|10568.2|202
1606987500000|2020-12-03 09:25:00|10575.2|10569.2|10573.2|10567.2|10575.2|10569.2|10570.2|10564.2|170
1606987800000|2020-12-03 09:30:00|10572.2|10566.2|10574.2|10568.2|10576.2|10570.2|10572.2|10566.2|134
1606988100000|2020-12-03 09:35:00|10575.2|10569.2|10576.2|10570.2|10578.2|10572.2|10574.2|10568.2|48
1606988400000|2020-12-03 09:40:00|10575.2|10569.2|10566.2|10560.2|10575.2|10569.2|10564.2|10558.2|105
1606988700000|2020-12-03 09:45:00|10565.2|10559.2|10572.2|10566.2|10574.2|10568.2|10564.2|10558.2|98
1606989000000|2020-12-03 09:50:00|10573.2|10567.2|10575.2|10569.2|10578.2|10572.2|10573.2|10567.2|125
1606989300000|2020-12-03 09:55:00|10576.2|10570.2|10579.2|10573.2|10581.2|10575.2|10575.2|10569.2|566
1606989600000|2020-12-03 10:00:00|10578.7|10572.7|10575.7|10569.7|10579.7|10573.7|10574.7|10568.7|88
1606989900000|2020-12-03 10:05:00|10576.7|10570.7|10572.2|10566.2|10577.7|10571.7|10571.7|10565.7|117
1606990200000|2020-12-03 10:10:00|10572.7|10566.7|10572.7|10566.7|10574.7|10568.7|10571.7|10565.7|103
1606990500000|2020-12-03 10:15:00|10571.7|10565.7|10567.7|10561.7|10574.2|10568.2|10567.2|10561.2|238
1606990800000|2020-12-03 10:20:00|10568.2|10562.2|10569.7|10563.7|10572.2|10566.2|10568.2|10562.2|60
1606991100000|2020-12-03 10:25:00|10569.2|10563.2|10565.7|10559.7|10569.7|10563.7|10564.7|10558.7|167
1606991400000|2020-12-03 10:30:00|10565.2|10559.2|10561.7|10555.7|10565.7|10559.7|10560.7|10554.7|292
1606991700000|2020-12-03 10:35:00|10561.2|10555.2|10565.2|10559.2|10565.2|10559.2|10559.7|10553.7|74
1606992000000|2020-12-03 10:40:00|10565.7|10559.7|10560.2|10554.2|10566.7|10560.7|10559.2|10553.2|89
1606992300000|2020-12-03 10:45:00|10559.7|10553.7|10561.2|10555.2|10565.2|10559.2|10559.7|10553.7|114
1606992600000|2020-12-03 10:50:00|10561.7|10555.7|10561.2|10555.2|10564.7|10558.7|10559.7|10553.7|88
1606992900000|2020-12-03 10:55:00|10561.7|10555.7|10564.7|10558.7|10564.7|10558.7|10561.2|10555.2|53
1606993200000|2020-12-03 11:00:00|10564.2|10558.2|10569.7|10563.7|10569.7|10563.7|10563.7|10557.7|25
1606993500000|2020-12-03 11:05:00|10570.2|10564.2|10568.7|10562.7|10571.7|10565.7|10567.7|10561.7|107
1606993800000|2020-12-03 11:10:00|10569.2|10563.2|10567.7|10561.7|10569.2|10563.2|10566.7|10560.7|63
1606994100000|2020-12-03 11:15:00|10566.7|10560.7|10561.7|10555.7|10566.7|10560.7|10559.7|10553.7|228
1606994400000|2020-12-03 11:20:00|10561.2|10555.2|10562.7|10556.7|10567.7|10561.7|10561.2|10555.2|162
1606994700000|2020-12-03 11:25:00|10562.2|10556.2|10561.2|10555.2|10564.7|10558.7|10560.7|10554.7|119
1606995000000|2020-12-03 11:30:00|10560.7|10554.7|10561.2|10555.2|10563.7|10557.7|10556.7|10550.7|227
1606995300000|2020-12-03 11:35:00|10560.7|10554.7|10558.7|10552.7|10561.7|10555.7|10558.7|10552.7|81
1606995600000|2020-12-03 11:40:00|10558.2|10552.2|10557.7|10551.7|10559.2|10553.2|10557.7|10551.7|59
1606995900000|2020-12-03 11:45:00|10556.7|10550.7|10556.2|10550.2|10558.7|10552.7|10554.7|10548.7|119
1606996200000|2020-12-03 11:50:00|10555.7|10549.7|10557.7|10551.7|10557.7|10551.7|10554.7|10548.7|87
1606996500000|2020-12-03 11:55:00|10558.2|10552.2|10560.2|10554.2|10560.2|10554.2|10557.7|10551.7|46
1606996800000|2020-12-03 12:00:00|10560.7|10554.7|10564.7|10558.7|10564.7|10558.7|10559.7|10553.7|59
1606997100000|2020-12-03 12:05:00|10565.2|10559.2|10562.7|10556.7|10565.2|10559.2|10561.7|10555.7|40
1606997400000|2020-12-03 12:10:00|10563.2|10557.2|10562.7|10556.7|10563.7|10557.7|10562.7|10556.7|17
1606997700000|2020-12-03 12:15:00|10563.2|10557.2|10563.7|10557.7|10564.2|10558.2|10562.7|10556.7|10
1606998000000|2020-12-03 12:20:00|10564.2|10558.2|10562.7|10556.7|10564.7|10558.7|10562.7|10556.7|24
1606998300000|2020-12-03 12:25:00|10563.2|10557.2|10564.7|10558.7|10565.7|10559.7|10563.2|10557.2|13
1606998600000|2020-12-03 12:30:00|10564.2|10558.2|10566.7|10560.7|10567.2|10561.2|10564.2|10558.2|14
1606998900000|2020-12-03 12:35:00|10566.2|10560.2|10565.2|10559.2|10566.2|10560.2|10564.7|10558.7|22
1606999200000|2020-12-03 12:40:00|10565.7|10559.7|10567.2|10561.2|10568.7|10562.7|10565.2|10559.2|15
1606999500000|2020-12-03 12:45:00|10566.7|10560.7|10571.2|10565.2|10572.7|10566.7|10566.7|10560.7|21
1606999800000|2020-12-03 12:50:00|10571.7|10565.7|10569.7|10563.7|10572.2|10566.2|10568.7|10562.7|19
1607000100000|2020-12-03 12:55:00|10570.2|10564.2|10571.7|10565.7|10572.2|10566.2|10569.7|10563.7|13
1607000400000|2020-12-03 13:00:00|10570.7|10564.7|10571.7|10565.7|10573.2|10567.2|10569.7|10563.7|32
1607000700000|2020-12-03 13:05:00|10571.2|10565.2|10571.7|10565.7|10572.7|10566.7|10570.7|10564.7|8
1607001000000|2020-12-03 13:10:00|10571.2|10565.2|10572.2|10566.2|10573.7|10567.7|10571.2|10565.2|9
1607001300000|2020-12-03 13:15:00|10571.7|10565.7|10570.2|10564.2|10571.7|10565.7|10570.2|10564.2|16
1607001600000|2020-12-03 13:20:00|10570.7|10564.7|10569.2|10563.2|10571.2|10565.2|10567.7|10561.7|23
1607001900000|2020-12-03 13:25:00|10569.7|10563.7|10573.2|10567.2|10573.2|10567.2|10568.7|10562.7|22
1607002200000|2020-12-03 13:30:00|10572.7|10566.7|10571.7|10565.7|10574.7|10568.7|10568.2|10562.2|42
1607002500000|2020-12-03 13:35:00|10571.2|10565.2|10573.2|10567.2|10573.2|10567.2|10569.2|10563.2|36
1607002800000|2020-12-03 13:40:00|10573.7|10567.7|10570.2|10564.2|10574.7|10568.7|10568.7|10562.7|39
1607003100000|2020-12-03 13:45:00|10569.7|10563.7|10569.2|10563.2|10570.7|10564.7|10566.7|10560.7|28
1607003400000|2020-12-03 13:50:00|10568.7|10562.7|10563.7|10557.7|10569.2|10563.2|10563.7|10557.7|71
1607003700000|2020-12-03 13:55:00|10564.2|10558.2|10565.7|10559.7|10565.7|10559.7|10563.7|10557.7|77
1607004000000|2020-12-03 14:00:00|10564.7|10558.7|10564.7|10558.7|10566.7|10560.7|10563.2|10557.2|103
1607004300000|2020-12-03 14:05:00|10563.7|10557.7|10566.7|10560.7|10567.2|10561.2|10563.7|10557.7|118
1607004600000|2020-12-03 14:10:00|10565.7|10559.7|10566.7|10560.7|10567.7|10561.7|10564.7|10558.7|116
1607004900000|2020-12-03 14:15:00|10567.2|10561.2|10566.7|10560.7|10568.2|10562.2|10566.7|10560.7|101
1607005200000|2020-12-03 14:20:00|10567.7|10561.7|10569.7|10563.7|10569.7|10563.7|10567.7|10561.7|78
1607005500000|2020-12-03 14:25:00|10569.2|10563.2|10574.7|10568.7|10574.7|10568.7|10567.7|10561.7|155
1607005800000|2020-12-03 14:30:00|10573.7|10567.7|10578.7|10572.7|10588.7|10582.7|10570.2|10564.2|540
1607006100000|2020-12-03 14:35:00|10579.2|10573.2|10587.7|10581.7|10590.2|10584.2|10576.7|10570.7|633
1607006400000|2020-12-03 14:40:00|10588.2|10582.2|10591.7|10585.7|10602.2|10596.2|10588.2|10582.2|655
1607006700000|2020-12-03 14:45:00|10591.2|10585.2|10600.2|10594.2|10600.7|10594.7|10589.7|10583.7|332
1607007000000|2020-12-03 14:50:00|10600.7|10594.7|10595.2|10589.2|10601.2|10595.2|10595.2|10589.2|270
1607007300000|2020-12-03 14:55:00|10594.7|10588.7|10596.7|10590.7|10596.7|10590.7|10592.2|10586.2|149
1607007600000|2020-12-03 15:00:00|10597.7|10591.7|10607.2|10601.2|10607.7|10601.7|10596.7|10590.7|219
1607007900000|2020-12-03 15:05:00|10607.7|10601.7|10599.2|10593.2|10609.2|10603.2|10599.2|10593.2|253
1607008200000|2020-12-03 15:10:00|10598.7|10592.7|10601.7|10595.7|10601.7|10595.7|10595.2|10589.2|153
1607008500000|2020-12-03 15:15:00|10602.2|10596.2|10608.7|10602.7|10610.7|10604.7|10602.2|10596.2|179
1607008800000|2020-12-03 15:20:00|10608.2|10602.2|10606.7|10600.7|10610.7|10604.7|10603.7|10597.7|187
1607009100000|2020-12-03 15:25:00|10606.2|10600.2|10608.7|10602.7|10609.7|10603.7|10601.2|10595.2|283
1607009400000|2020-12-03 15:30:00|10609.2|10603.2|10613.7|10607.7|10615.2|10609.2|10608.7|10602.7|236
1607009700000|2020-12-03 15:35:00|10614.7|10608.7|10619.7|10613.7|10620.2|10614.2|10611.7|10605.7|297
1607010000000|2020-12-03 15:40:00|10619.2|10613.2|10618.7|10612.7|10620.7|10614.7|10616.7|10610.7|161
1607010300000|2020-12-03 15:45:00|10618.2|10612.2|10617.7|10611.7|10621.7|10615.7|10616.7|10610.7|141
1607010600000|2020-12-03 15:50:00|10617.2|10611.2|10616.2|10610.2|10619.7|10613.7|10614.7|10608.7|107
1607010900000|2020-12-03 15:55:00|10615.7|10609.7|10609.2|10603.2|10615.7|10609.7|10609.2|10603.2|144
1607011200000|2020-12-03 16:00:00|10610.2|10604.2|10605.2|10599.2|10611.2|10605.2|10600.2|10594.2|187
1607011500000|2020-12-03 16:05:00|10604.2|10598.2|10599.2|10593.2|10607.2|10601.2|10599.2|10593.2|158
1607011800000|2020-12-03 16:10:00|10598.2|10592.2|10603.2|10597.2|10605.2|10599.2|10596.2|10590.2|287
1607012100000|2020-12-03 16:15:00|10604.2|10598.2|10602.2|10596.2|10606.2|10600.2|10602.2|10596.2|119
1607012400000|2020-12-03 16:20:00|10603.2|10597.2|10605.2|10599.2|10606.2|10600.2|10601.2|10595.2|212
1607012700000|2020-12-03 16:25:00|10604.2|10598.2|10603.2|10597.2|10604.2|10598.2|10601.2|10595.2|142
1607013000000|2020-12-03 16:30:00|10602.2|10596.2|10603.2|10597.2|10605.2|10599.2|10601.2|10595.2|137
1607013300000|2020-12-03 16:35:00|10602.2|10596.2|10606.2|10600.2|10607.2|10601.2|10602.2|10596.2|187
1607013600000|2020-12-03 16:40:00|10605.2|10599.2|10604.2|10598.2|10607.2|10601.2|10602.2|10596.2|103
1607013900000|2020-12-03 16:45:00|10603.2|10597.2|10599.2|10593.2|10603.2|10597.2|10598.2|10592.2|57
1607014200000|2020-12-03 16:50:00|10598.2|10592.2|10597.2|10591.2|10599.2|10593.2|10597.2|10591.2|24
1607014500000|2020-12-03 16:55:00|10596.2|10590.2|10599.2|10593.2|10601.2|10595.2|10596.2|10590.2|69
1607014800000|2020-12-03 17:00:00|10600.2|10594.2|10598.2|10592.2|10602.2|10596.2|10597.2|10591.2|71
1607015100000|2020-12-03 17:05:00|10599.2|10593.2|10594.2|10588.2|10599.2|10593.2|10593.2|10587.2|62
1607015400000|2020-12-03 17:10:00|10595.2|10589.2|10589.2|10583.2|10595.2|10589.2|10589.2|10583.2|69
1607015700000|2020-12-03 17:15:00|10590.2|10584.2|10588.2|10582.2|10590.2|10584.2|10585.2|10579.2|83
1607016000000|2020-12-03 17:20:00|10586.2|10580.2|10587.2|10581.2|10588.2|10582.2|10583.2|10577.2|140
1607016300000|2020-12-03 17:25:00|10588.2|10582.2|10591.2|10585.2|10591.2|10585.2|10586.2|10580.2|74
1607016600000|2020-12-03 17:30:00|10592.2|10586.2|10593.2|10587.2|10597.2|10591.2|10589.2|10583.2|86
1607016900000|2020-12-03 17:35:00|10592.2|10586.2|10592.2|10586.2|10593.2|10587.2|10591.2|10585.2|12
1607017200000|2020-12-03 17:40:00|10589.2|10583.2|10591.2|10585.2|10591.2|10585.2|10586.2|10580.2|70
1607017500000|2020-12-03 17:45:00|10590.2|10584.2|10593.2|10587.2|10593.2|10587.2|10586.2|10580.2|81
1607017800000|2020-12-03 17:50:00|10592.2|10586.2|10592.2|10586.2|10592.2|10586.2|10590.2|10584.2|49
1607018100000|2020-12-03 17:55:00|10593.2|10587.2|10595.2|10589.2|10597.2|10591.2|10593.2|10587.2|34
1607018400000|2020-12-03 18:00:00|10596.2|10590.2|10596.2|10590.2|10597.2|10591.2|10596.2|10590.2|5
1607018700000|2020-12-03 18:05:00|10595.2|10589.2|10591.2|10585.2|10597.2|10591.2|10591.2|10585.2|38
1607019000000|2020-12-03 18:10:00|10592.2|10586.2|10588.2|10582.2|10592.2|10586.2|10588.2|10582.2|117
1607019300000|2020-12-03 18:15:00|10589.2|10583.2|10590.2|10584.2|10591.2|10585.2|10589.2|10583.2|23
1607019600000|2020-12-03 18:20:00|10591.2|10585.2|10591.2|10585.2|10592.2|10586.2|10589.2|10583.2|31
1607019900000|2020-12-03 18:25:00|10592.2|10586.2|10590.2|10584.2|10592.2|10586.2|10588.2|10582.2|19
1607020200000|2020-12-03 18:30:00|10591.2|10585.2|10590.2|10584.2|10593.2|10587.2|10589.2|10583.2|49
1607020500000|2020-12-03 18:35:00|10589.2|10583.2|10591.2|10585.2|10592.2|10586.2|10589.2|10583.2|60
1607020800000|2020-12-03 18:40:00|10590.2|10584.2|10591.2|10585.2|10592.2|10586.2|10589.2|10583.2|28
1607021100000|2020-12-03 18:45:00|10590.2|10584.2|10592.2|10586.2|10592.2|10586.2|10587.2|10581.2|54
1607021400000|2020-12-03 18:50:00|10590.2|10584.2|10589.2|10583.2|10590.2|10584.2|10584.2|10578.2|186
1607021700000|2020-12-03 18:55:00|10590.2|10584.2|10587.1|10563.7|10591.2|10585.2|10582.2|10563.7|130
1607022000000|2020-12-03 19:00:00|10587.2|10563.8|10595.1|10571.7|10595.6|10572.2|10586.9|10563.5|0
1607022300000|2020-12-03 19:05:00|10595|10571.6|10593.6|10570.2|10596|10572.6|10592.8|10569.4|0
1607022600000|2020-12-03 19:10:00|10593.5|10570.1|10592.1|10568.7|10595.4|10572|10592.1|10568.7|0
1607022900000|2020-12-03 19:15:00|10592.2|10568.8|10594.4|10571|10595.4|10572|10591.8|10568.4|0
1607023200000|2020-12-03 19:20:00|10594.5|10571.1|10593.6|10570.2|10595.1|10571.7|10593.5|10570.1|0
1607023500000|2020-12-03 19:25:00|10593.5|10570.1|10595.8|10572.4|10596|10572.6|10592.9|10569.5|0
1607023800000|2020-12-03 19:30:00|10595.9|10572.5|10599.9|10576.5|10600|10576.6|10595.6|10572.2|0
1607024100000|2020-12-03 19:35:00|10600|10576.6|10597|10573.6|10600.1|10576.7|10596.8|10573.4|0
1607024400000|2020-12-03 19:40:00|10597.7|10574.3|10599.4|10576|10600.6|10577.2|10597.6|10574.2|0
1607024700000|2020-12-03 19:45:00|10599.5|10576.1|10598.4|10575|10599.8|10576.4|10598.1|10574.7|0
1607025000000|2020-12-03 19:50:00|10598.5|10575.1|10600.3|10576.9|10600.3|10576.9|10598.4|10575|0
1607025300000|2020-12-03 19:55:00|10600.2|10576.8|10600.7|10577.3|10601.5|10578.1|10599.1|10575.7|0
1607025600000|2020-12-03 20:00:00|10600.6|10577.2|10599.1|10575.7|10603.8|10580.4|10599|10575.6|0
1607025900000|2020-12-03 20:05:00|10599.2|10575.8|10596.7|10573.3|10600.1|10576.7|10594.5|10571.1|0
1607026200000|2020-12-03 20:10:00|10597.4|10574|10604|10580.6|10605.3|10581.9|10596.1|10572.7|0
1607026500000|2020-12-03 20:15:00|10603.9|10580.5|10604|10580.6|10604.7|10581.3|10602.2|10578.8|0
1607026800000|2020-12-03 20:20:00|10603.9|10580.5|10609.4|10586|10609.6|10586.2|10603.7|10580.3|0
1607027100000|2020-12-03 20:25:00|10609.3|10585.9|10608.6|10585.2|10609.5|10586.1|10608.3|10584.9|0
1607027400000|2020-12-03 20:30:00|10608.7|10585.3|10604.3|10580.9|10608.9|10585.5|10603.7|10580.3|0
1607027700000|2020-12-03 20:35:00|10604.2|10580.8|10594.3|10570.9|10606.8|10583.4|10594.3|10570.9|0
1607028000000|2020-12-03 20:40:00|10594.2|10570.8|10577.1|10553.7|10594.2|10570.8|10566.1|10542.7|0
1607028300000|2020-12-03 20:45:00|10577|10553.6|10594.8|10571.4|10594.8|10571.4|10574.9|10551.5|0
1607028600000|2020-12-03 20:50:00|10594.7|10571.3|10562.5|10539.1|10594.7|10571.3|10560.6|10537.2|0
1607028900000|2020-12-03 20:55:00|10562.6|10539.2|10587.5|10564.1|10587.5|10564.1|10562.5|10539.1|0
1607029200000|2020-12-03 21:00:00|10587|10563.6|10584.4|10561|10590|10566.6|10578.9|10555.5|0
1607029500000|2020-12-03 21:05:00|10583.9|10560.5|10586.9|10563.5|10587.9|10564.5|10582.9|10559.5|0
1607029800000|2020-12-03 21:10:00|10587.4|10564|10594.2|10570.8|10595.5|10572.1|10586.9|10563.5|0
1607030100000|2020-12-03 21:15:00|10594.3|10570.9|10593.3|10569.9|10594.9|10571.5|10592.9|10569.5|0
1607030400000|2020-12-03 21:20:00|10593.2|10569.8|10593.6|10570.2|10593.8|10570.4|10593|10569.6|0
1607030700000|2020-12-03 21:25:00|10593.3|10569.9|10593.5|10570.1|10594.3|10570.9|10592.8|10569.4|0
1607031000000|2020-12-03 21:30:00|10593.4|10570|10589.1|10565.7|10594.7|10571.3|10589.1|10565.7|0
1607031300000|2020-12-03 21:35:00|10589.6|10566.2|10590.6|10567.2|10594.2|10570.8|10588.6|10565.2|0
1607031600000|2020-12-03 21:40:00|10591.2|10567.8|10590.6|10567.2|10591.7|10568.3|10590.1|10566.7|0
1607031900000|2020-12-03 21:45:00|10590.1|10566.7|10590.1|10566.7|10591.2|10567.8|10589.6|10566.2|0
1607032200000|2020-12-03 21:50:00|10589.6|10566.2|10588.6|10565.2|10590.6|10567.2|10588.1|10564.7|0
1607032500000|2020-12-03 21:55:00|10589.1|10565.7|10588|10564.6|10590.6|10567.2|10587.6|10564.2|0
1607032800000|2020-12-03 22:00:00|10588.3|10564.9|10587.8|10564.4|10588.7|10565.3|10587.8|10564.4|0
1607033100000|2020-12-03 22:05:00|10588|10564.6|10588|10564.6|10588.4|10565|10587.9|10564.5|0
1607033400000|2020-12-03 22:10:00|10588.3|10564.9|10590.2|10566.8|10590.3|10566.9|10588.3|10564.9|0
1607033700000|2020-12-03 22:15:00|10590.4|10567|10589.4|10566|10590.7|10567.3|10589.1|10565.7|0
1607034000000|2020-12-03 22:20:00|10589.3|10565.9|10588.2|10564.8|10590|10566.6|10588.2|10564.8|0
1607034300000|2020-12-03 22:25:00|10589|10565.6|10587.3|10563.9|10589.7|10566.3|10587.3|10563.9|0
1607034600000|2020-12-03 22:30:00|10587.6|10564.2|10586.8|10563.4|10588.2|10564.8|10586.8|10563.4|0
1607034900000|2020-12-03 22:35:00|10586.7|10563.3|10586.1|10562.7|10586.7|10563.3|10586|10562.6|0
1607035200000|2020-12-03 22:40:00|10585.9|10562.5|10585.7|10562.3|10586.1|10562.7|10585.2|10561.8|0
1607035500000|2020-12-03 22:45:00|10585.5|10562.1|10584.9|10561.5|10585.5|10562.1|10584.8|10561.4|0
1607035800000|2020-12-03 22:50:00|10584.8|10561.4|10586.4|10563|10587.1|10563.7|10584.8|10561.4|0
1607036100000|2020-12-03 22:55:00|10586.3|10562.9|10587.6|10564.2|10587.6|10564.2|10585.8|10562.4|0
1607036400000|2020-12-03 23:00:00|10590.1|10566.7|10586.4|10563|10591.9|10568.5|10584.4|10561|0
1607036700000|2020-12-03 23:05:00|10586.9|10563.5|10585.9|10562.5|10587.4|10564|10584.4|10561|0
1607037000000|2020-12-03 23:10:00|10586.4|10563|10585.9|10562.5|10586.9|10563.5|10585.4|10562|0
1607037300000|2020-12-03 23:15:00|10585.6|10562.2|10589.9|10566.5|10590.4|10567|10585.4|10562|0
1607037600000|2020-12-03 23:20:00|10590.4|10567|10591.9|10568.5|10592.9|10569.5|10590.4|10567|0
1607037900000|2020-12-03 23:25:00|10592.4|10569|10590.7|10567.3|10592.9|10569.5|10590.4|10567|0
1607038200000|2020-12-03 23:30:00|10591.2|10567.8|10597.5|10574.1|10599.2|10575.8|10590.7|10567.3|0
1607038500000|2020-12-03 23:35:00|10597.7|10574.3|10595.7|10572.3|10597.7|10574.3|10595.2|10571.8|0
1607038800000|2020-12-03 23:40:00|10595.2|10571.8|10594.7|10571.3|10595.2|10571.8|10593.7|10570.3|0
1607039100000|2020-12-03 23:45:00|10594.4|10571|10596.7|10573.3|10597.2|10573.8|10593.7|10570.3|0
1607039400000|2020-12-03 23:50:00|10596.2|10572.8|10592.2|10568.8|10596.7|10573.3|10590.7|10567.3|0
1607039700000|2020-12-03 23:55:00|10591.7|10568.3|10592.7|10569.3|10593.7|10570.3|10590.7|10567.3|0
1607040000000|2020-12-04 00:00:00|10592.4|10569|10596.2|10572.8|10597.7|10574.3|10592.2|10568.8|0
1607040300000|2020-12-04 00:05:00|10595.7|10572.3|10595.5|10572.1|10596.7|10573.3|10594.2|10570.8|0
1607040600000|2020-12-04 00:10:00|10595.8|10572.4|10595.5|10572.1|10596|10572.6|10593|10569.6|0
1607040900000|2020-12-04 00:15:00|10595|10571.6|10594.4|10571|10597|10573.6|10592.3|10568.9|0
1607041200000|2020-12-04 00:20:00|10594.3|10570.9|10600.3|10576.9|10600.8|10577.4|10594.3|10570.9|0
1607041500000|2020-12-04 00:25:00|10600.2|10576.8|10601.1|10577.7|10603.3|10579.9|10599.1|10575.7|0
1607041800000|2020-12-04 00:30:00|10601.3|10577.9|10596.3|10572.9|10601.6|10578.2|10596.3|10572.9|0
1607042100000|2020-12-04 00:35:00|10595.5|10572.1|10593.5|10570.1|10596.5|10573.1|10593|10569.6|0
1607042400000|2020-12-04 00:40:00|10593.4|10570|10594.3|10570.9|10595.3|10571.9|10591.5|10568.1|0
1607042700000|2020-12-04 00:45:00|10593.5|10570.1|10592.5|10569.1|10595.3|10571.9|10590.8|10567.4|0
1607043000000|2020-12-04 00:50:00|10591.8|10568.4|10590|10566.6|10591.8|10568.4|10589|10565.6|0
1607043300000|2020-12-04 00:55:00|10590.1|10566.7|10607.5|10584.1|10607.8|10584.4|10589.9|10566.5|0
1607043600000|2020-12-04 01:00:00|10607.3|10583.9|10611.5|10588.1|10612.1|10588.7|10606.5|10583.1|0
1607043900000|2020-12-04 01:05:00|10610.8|10587.4|10606.3|10582.9|10611.8|10588.4|10606|10582.6|0
1607044200000|2020-12-04 01:10:00|10601.3|10577.9|10597.8|10574.4|10602.8|10579.4|10597.6|10574.2|0
1607044500000|2020-12-04 01:15:00|10598.1|10574.7|10619.3|10613.3|10630.3|10624.3|10577.3|10571.3|1826
1607044800000|2020-12-04 01:20:00|10620.3|10614.3|10617.3|10611.3|10626.3|10620.3|10615.3|10609.3|502
1607045100000|2020-12-04 01:25:00|10616.3|10610.3|10611.3|10605.3|10622.3|10616.3|10611.3|10605.3|563
1607045400000|2020-12-04 01:30:00|10610.3|10604.3|10594.3|10588.3|10612.3|10606.3|10581.3|10575.3|2628
1607045700000|2020-12-04 01:35:00|10593.3|10587.3|10592.3|10586.3|10602.3|10596.3|10585.3|10579.3|1371
1607046000000|2020-12-04 01:40:00|10593.3|10587.3|10604.3|10598.3|10611.3|10605.3|10592.3|10586.3|1213
1607046300000|2020-12-04 01:45:00|10605.3|10599.3|10605.3|10599.3|10614.3|10608.3|10595.3|10589.3|949
1607046600000|2020-12-04 01:50:00|10604.3|10598.3|10612.3|10606.3|10615.3|10609.3|10601.3|10595.3|732
1607046900000|2020-12-04 01:55:00|10613.3|10607.3|10603.3|10597.3|10624.3|10618.3|10603.3|10597.3|1569
1607047200000|2020-12-04 02:00:00|10604.3|10598.3|10611.3|10605.3|10617.3|10611.3|10604.3|10598.3|730
1607047500000|2020-12-04 02:05:00|10612.3|10606.3|10589.3|10583.3|10614.3|10608.3|10589.3|10583.3|894
1607047800000|2020-12-04 02:10:00|10590.3|10584.3|10598.3|10592.3|10603.3|10597.3|10587.3|10581.3|610
1607048100000|2020-12-04 02:15:00|10597.3|10591.3|10594.3|10588.3|10599.3|10593.3|10586.3|10580.3|727
1607048400000|2020-12-04 02:20:00|10595.3|10589.3|10582.3|10576.3|10597.3|10591.3|10580.3|10574.3|673
1607048700000|2020-12-04 02:25:00|10581.3|10575.3|10587.3|10581.3|10597.3|10591.3|10577.3|10571.3|915
1607049000000|2020-12-04 02:30:00|10585.3|10579.3|10592.3|10586.3|10595.3|10589.3|10580.3|10574.3|695
1607049300000|2020-12-04 02:35:00|10593.3|10587.3|10586.3|10580.3|10593.3|10587.3|10584.3|10578.3|603
1607049600000|2020-12-04 02:40:00|10585.3|10579.3|10576.3|10570.3|10587.3|10581.3|10574.3|10568.3|717
1607049900000|2020-12-04 02:45:00|10574.3|10568.3|10586.3|10580.3|10587.3|10581.3|10569.3|10563.3|428
1607050200000|2020-12-04 02:50:00|10587.3|10581.3|10591.3|10585.3|10592.3|10586.3|10584.3|10578.3|377
1607050500000|2020-12-04 02:55:00|10592.3|10586.3|10596.3|10590.3|10599.3|10593.3|10585.3|10579.3|576
1607050800000|2020-12-04 03:00:00|10595.3|10589.3|10605.3|10599.3|10608.3|10602.3|10592.3|10586.3|630
1607051100000|2020-12-04 03:05:00|10606.3|10600.3|10603.3|10597.3|10607.3|10601.3|10595.3|10589.3|504
1607051400000|2020-12-04 03:10:00|10604.3|10598.3|10596.3|10590.3|10604.3|10598.3|10595.3|10589.3|265
1607051700000|2020-12-04 03:15:00|10595.3|10589.3|10598.3|10592.3|10598.3|10592.3|10588.3|10582.3|352
1607052000000|2020-12-04 03:20:00|10599.3|10593.3|10589.3|10583.3|10601.3|10595.3|10589.3|10583.3|440
1607052300000|2020-12-04 03:25:00|10588.3|10582.3|10592.3|10586.3|10593.3|10587.3|10586.3|10580.3|271
1607052600000|2020-12-04 03:30:00|10591.3|10585.3|10592.3|10586.3|10594.3|10588.3|10588.3|10582.3|284
1607052900000|2020-12-04 03:35:00|10591.3|10585.3|10592.3|10586.3|10597.3|10591.3|10591.3|10585.3|361
1607053200000|2020-12-04 03:40:00|10593.3|10587.3|10594.3|10588.3|10597.3|10591.3|10591.3|10585.3|377
1607053500000|2020-12-04 03:45:00|10593.3|10587.3|10589.3|10583.3|10594.3|10588.3|10586.3|10580.3|357
1607053800000|2020-12-04 03:50:00|10590.3|10584.3|10590.3|10584.3|10595.3|10589.3|10588.3|10582.3|308
1607054100000|2020-12-04 03:55:00|10591.3|10585.3|10597.3|10591.3|10597.3|10591.3|10587.3|10581.3|563
1607054400000|2020-12-04 04:00:00|10602|10578.6|10600.5|10577.1|10602.1|10578.7|10600.2|10576.8|4
1607054700000|2020-12-04 04:05:00|10602|10578.6|10602.2|10578.8|10602.2|10578.8|10601|10577.6|0
1607055000000|2020-12-04 04:10:00|10603.3|10579.9|10602.8|10579.4|10604.8|10581.4|10602.8|10579.4|0
1607055300000|2020-12-04 04:15:00|10602.5|10579.1|10602.5|10579.1|10602.6|10579.2|10602.3|10578.9|0
1607055600000|2020-12-04 04:20:00|10602.3|10578.9|10602|10578.6|10602.5|10579.1|10600.2|10576.8|0
1607055900000|2020-12-04 04:25:00|10602.3|10578.9|10602.4|10579|10602.6|10579.2|10600.5|10577.1|0
1607056200000|2020-12-04 04:30:00|10602.5|10579.1|10603.5|10580.1|10604.5|10581.1|10602.5|10579.1|0
1607056500000|2020-12-04 04:35:00|10602.8|10579.4|10604.5|10581.1|10604.8|10581.4|10602.8|10579.4|0
1607056800000|2020-12-04 04:40:00|10604.8|10581.4|10604.6|10581.2|10606.5|10583.1|10604.3|10580.9|0
1607057100000|2020-12-04 04:45:00|10604.8|10581.4|10604.5|10581.1|10604.8|10581.4|10604.5|10581.1|0
1607057400000|2020-12-04 04:50:00|10604.3|10580.9|10603|10579.6|10604.8|10581.4|10602.8|10579.4|0
1607057700000|2020-12-04 04:55:00|10602.8|10579.4|10603|10579.6|10603|10579.6|10602.8|10579.4|0
1607058000000|2020-12-04 05:00:00|10597.3|10591.3|10594.3|10588.3|10603.3|10597.3|10593.3|10587.3|778
1607058300000|2020-12-04 05:05:00|10595.3|10589.3|10603.3|10597.3|10604.3|10598.3|10589.3|10583.3|567
1607058600000|2020-12-04 05:10:00|10604.3|10598.3|10606.3|10600.3|10608.3|10602.3|10601.3|10595.3|491
1607058900000|2020-12-04 05:15:00|10607.3|10601.3|10614.3|10608.3|10614.3|10608.3|10607.3|10601.3|481
1607059200000|2020-12-04 05:20:00|10615.3|10609.3|10621.3|10615.3|10622.3|10616.3|10614.3|10608.3|539
1607059500000|2020-12-04 05:25:00|10622.3|10616.3|10618.3|10612.3|10626.3|10620.3|10617.3|10611.3|864
1607059800000|2020-12-04 05:30:00|10619.3|10613.3|10631.3|10625.3|10633.3|10627.3|10611.3|10605.3|768
1607060100000|2020-12-04 05:35:00|10632.3|10626.3|10628.3|10622.3|10637.3|10631.3|10626.3|10620.3|872
1607060400000|2020-12-04 05:40:00|10629.3|10623.3|10636.3|10630.3|10644.3|10638.3|10629.3|10623.3|692
1607060700000|2020-12-04 05:45:00|10637.3|10631.3|10632.3|10626.3|10640.3|10634.3|10628.3|10622.3|439
1607061000000|2020-12-04 05:50:00|10631.3|10625.3|10635.3|10629.3|10636.3|10630.3|10630.3|10624.3|256
1607061300000|2020-12-04 05:55:00|10636.3|10630.3|10640.3|10634.3|10656.3|10650.3|10635.3|10629.3|933
1607061600000|2020-12-04 06:00:00|10641.3|10635.3|10645.3|10639.3|10645.3|10639.3|10630.3|10624.3|604
1607061900000|2020-12-04 06:05:00|10646.3|10640.3|10631.3|10625.3|10647.3|10641.3|10631.3|10625.3|510
1607062200000|2020-12-04 06:10:00|10629.3|10623.3|10629.3|10623.3|10634.3|10628.3|10627.3|10621.3|571
1607062500000|2020-12-04 06:15:00|10627.3|10621.3|10629.3|10623.3|10633.3|10627.3|10626.3|10620.3|443
1607062800000|2020-12-04 06:20:00|10628.3|10622.3|10627.3|10621.3|10631.3|10625.3|10625.3|10619.3|521
1607063100000|2020-12-04 06:25:00|10626.3|10620.3|10620.3|10614.3|10631.3|10625.3|10619.3|10613.3|819
1607063400000|2020-12-04 06:30:00|10619.3|10613.3|10623.3|10617.3|10627.3|10621.3|10617.3|10611.3|426
1607063700000|2020-12-04 06:35:00|10622.3|10616.3|10617.3|10611.3|10623.3|10617.3|10610.3|10604.3|791
1607064000000|2020-12-04 06:40:00|10616.3|10610.3|10618.3|10612.3|10618.3|10612.3|10612.3|10606.3|267
1607064300000|2020-12-04 06:45:00|10619.3|10613.3|10616.3|10610.3|10622.3|10616.3|10615.3|10609.3|404
1607064600000|2020-12-04 06:50:00|10617.3|10611.3|10617.3|10611.3|10619.3|10613.3|10615.3|10609.3|694
1607064900000|2020-12-04 06:55:00|10618.3|10612.3|10617.3|10611.3|10620.3|10614.3|10615.3|10609.3|378
1607065200000|2020-12-04 07:00:00|10616.3|10610.3|10619.3|10613.3|10623.3|10617.3|10610.3|10604.3|546
1607065500000|2020-12-04 07:05:00|10620.3|10614.3|10614.3|10608.3|10621.3|10615.3|10612.3|10606.3|308
1607065800000|2020-12-04 07:10:00|10613.3|10607.3|10611.3|10605.3|10616.3|10610.3|10608.3|10602.3|333
1607066100000|2020-12-04 07:15:00|10612.3|10606.3|10613.3|10607.3|10616.3|10610.3|10611.3|10605.3|267
1607066400000|2020-12-04 07:20:00|10615.3|10609.3|10610.3|10604.3|10616.3|10610.3|10609.3|10603.3|325
1607066700000|2020-12-04 07:25:00|10609.3|10603.3|10610.3|10604.3|10610.3|10604.3|10607.3|10601.3|438
1607067000000|2020-12-04 07:30:00|10609.3|10603.3|10607.3|10601.3|10612.3|10606.3|10606.3|10600.3|522
1607067300000|2020-12-04 07:35:00|10608.3|10602.3|10605.3|10599.3|10610.3|10604.3|10603.3|10597.3|465
1607067600000|2020-12-04 07:40:00|10604.3|10598.3|10600.3|10594.3|10606.3|10600.3|10597.3|10591.3|892
1607067900000|2020-12-04 07:45:00|10601.3|10595.3|10603.3|10597.3|10604.3|10598.3|10596.3|10590.3|1118
1607068200000|2020-12-04 07:50:00|10604.3|10598.3|10613.3|10607.3|10616.3|10610.3|10603.3|10597.3|1250
1607068500000|2020-12-04 07:55:00|10612.3|10606.3|10618.3|10612.3|10620.3|10614.3|10609.3|10603.3|1263
1607068800000|2020-12-04 08:00:00|10617.3|10611.3|10631.3|10625.3|10634.3|10628.3|10615.3|10609.3|2604
1607069100000|2020-12-04 08:05:00|10632.3|10626.3|10640.3|10634.3|10644.3|10638.3|10626.3|10620.3|2373
1607069400000|2020-12-04 08:10:00|10641.3|10635.3|10644.3|10638.3|10660.3|10654.3|10640.3|10634.3|2937
1607069700000|2020-12-04 08:15:00|10646.3|10640.3|10644.3|10638.3|10656.3|10650.3|10641.3|10635.3|1652
1607070000000|2020-12-04 08:20:00|10645.3|10639.3|10640.3|10634.3|10647.3|10641.3|10635.3|10629.3|1066
1607070300000|2020-12-04 08:25:00|10639.3|10633.3|10647.3|10641.3|10647.3|10641.3|10632.3|10626.3|1418
1607070600000|2020-12-04 08:30:00|10643.8|10620.4|10645.3|10621.9|10647|10623.6|10641.8|10618.4|1
1607070900000|2020-12-04 08:35:00|10645.1|10621.7|10644.5|10621.1|10646.8|10623.4|10644.5|10621.1|0
1607071200000|2020-12-04 08:40:00|10644.3|10620.9|10640.2|10616.8|10644.5|10621.1|10639.9|10616.5|0
1607071500000|2020-12-04 08:45:00|10639.9|10616.5|10635.2|10611.8|10640.4|10617|10635.2|10611.8|0
1607071800000|2020-12-04 08:50:00|10635.4|10612|10630.3|10606.9|10635.7|10612.3|10628.8|10605.4|0
1607072100000|2020-12-04 08:55:00|10630.5|10607.1|10636|10612.6|10637.1|10613.7|10630|10606.6|0
1607072400000|2020-12-04 09:00:00|10634.5|10611.1|10636|10612.6|10636|10612.6|10633.8|10610.4|0
1607072700000|2020-12-04 09:05:00|10635.8|10612.4|10640.1|10616.7|10640.3|10616.9|10635.8|10612.4|0
1607073000000|2020-12-04 09:10:00|10640.3|10616.9|10636.8|10613.4|10642.8|10619.4|10634.5|10611.1|0
1607073300000|2020-12-04 09:15:00|10639.3|10633.3|10647.3|10641.3|10647.3|10641.3|10639.3|10633.3|321
1607073600000|2020-12-04 09:20:00|10646.3|10640.3|10643.3|10637.3|10647.3|10641.3|10643.3|10637.3|124
1607073900000|2020-12-04 09:25:00|10642.3|10636.3|10643.3|10637.3|10644.3|10638.3|10641.3|10635.3|144
1607074200000|2020-12-04 09:30:00|10644.3|10638.3|10644.3|10638.3|10648.3|10642.3|10644.3|10638.3|126
1607074500000|2020-12-04 09:35:00|10643.3|10637.3|10645.3|10639.3|10645.3|10639.3|10643.3|10637.3|69
1607074800000|2020-12-04 09:40:00|10646.3|10640.3|10648.3|10642.3|10651.3|10645.3|10645.3|10639.3|168
1607075100000|2020-12-04 09:45:00|10650.3|10644.3|10663.3|10657.3|10663.3|10657.3|10650.3|10644.3|375
1607075400000|2020-12-04 09:50:00|10662.3|10656.3|10661.3|10655.3|10663.3|10657.3|10656.3|10650.3|194
1607075700000|2020-12-04 09:55:00|10662.3|10656.3|10652.3|10646.3|10663.3|10657.3|10650.3|10644.3|338
1607076000000|2020-12-04 10:00:00|10652.8|10646.8|10653.8|10647.8|10658.3|10652.3|10651.8|10645.8|190
1607076300000|2020-12-04 10:05:00|10653.3|10647.3|10655.3|10649.3|10655.8|10649.8|10652.8|10646.8|37
1607076600000|2020-12-04 10:10:00|10654.8|10648.8|10650.8|10644.8|10656.8|10650.8|10650.8|10644.8|76
1607076900000|2020-12-04 10:15:00|10651.3|10645.3|10651.3|10645.3|10653.3|10647.3|10647.3|10641.3|110
1607077200000|2020-12-04 10:20:00|10650.8|10644.8|10642.3|10636.3|10651.8|10645.8|10641.3|10635.3|177
1607077500000|2020-12-04 10:25:00|10641.8|10635.8|10646.8|10640.8|10646.8|10640.8|10641.8|10635.8|51
1607077800000|2020-12-04 10:30:00|10646.3|10640.3|10642.3|10636.3|10646.3|10640.3|10639.3|10633.3|129
1607078100000|2020-12-04 10:35:00|10642.8|10636.8|10648.3|10642.3|10648.3|10642.3|10641.8|10635.8|41
1607078400000|2020-12-04 10:40:00|10648.8|10642.8|10648.8|10642.8|10649.3|10643.3|10646.3|10640.3|35
1607078700000|2020-12-04 10:45:00|10648.3|10642.3|10646.8|10640.8|10648.3|10642.3|10645.8|10639.8|14
1607079000000|2020-12-04 10:50:00|10647.3|10641.3|10646.8|10640.8|10650.8|10644.8|10645.8|10639.8|37
1607079300000|2020-12-04 10:55:00|10647.3|10641.3|10650.8|10644.8|10650.8|10644.8|10647.3|10641.3|25
1607079600000|2020-12-04 11:00:00|10650.3|10644.3|10650.3|10644.3|10651.8|10645.8|10649.8|10643.8|38
1607079900000|2020-12-04 11:05:00|10649.8|10643.8|10649.8|10643.8|10651.3|10645.3|10648.8|10642.8|28
1607080200000|2020-12-04 11:10:00|10650.3|10644.3|10650.3|10644.3|10651.3|10645.3|10649.8|10643.8|23
1607080500000|2020-12-04 11:15:00|10649.8|10643.8|10648.8|10642.8|10650.8|10644.8|10648.3|10642.3|9
1607080800000|2020-12-04 11:20:00|10648.3|10642.3|10647.3|10641.3|10649.8|10643.8|10646.8|10640.8|20
1607081100000|2020-12-04 11:25:00|10646.8|10640.8|10647.3|10641.3|10649.8|10643.8|10642.8|10636.8|258
1607081400000|2020-12-04 11:30:00|10647.8|10641.8|10646.8|10640.8|10648.3|10642.3|10645.8|10639.8|6
1607081700000|2020-12-04 11:35:00|10647.3|10641.3|10646.3|10640.3|10649.8|10643.8|10645.3|10639.3|18
1607082000000|2020-12-04 11:40:00|10645.8|10639.8|10642.3|10636.3|10645.8|10639.8|10642.3|10636.3|14
1607082300000|2020-12-04 11:45:00|10641.8|10635.8|10641.3|10635.3|10642.8|10636.8|10640.8|10634.8|20
1607082600000|2020-12-04 11:50:00|10640.8|10634.8|10640.8|10634.8|10641.3|10635.3|10639.8|10633.8|15
1607082900000|2020-12-04 11:55:00|10639.8|10633.8|10636.8|10630.8|10640.8|10634.8|10636.3|10630.3|36
1607083200000|2020-12-04 12:00:00|10637.3|10631.3|10639.8|10633.8|10640.3|10634.3|10636.3|10630.3|15
1607083500000|2020-12-04 12:05:00|10638.8|10632.8|10636.8|10630.8|10638.8|10632.8|10635.8|10629.8|27
1607083800000|2020-12-04 12:10:00|10636.3|10630.3|10640.8|10634.8|10641.8|10635.8|10635.8|10629.8|30
1607084100000|2020-12-04 12:15:00|10640.3|10634.3|10643.8|10637.8|10643.8|10637.8|10638.8|10632.8|135
1607084400000|2020-12-04 12:20:00|10644.3|10638.3|10644.8|10638.8|10645.8|10639.8|10642.8|10636.8|64
1607084700000|2020-12-04 12:25:00|10645.3|10639.3|10640.3|10634.3|10646.3|10640.3|10640.3|10634.3|62
1607085000000|2020-12-04 12:30:00|10639.8|10633.8|10638.8|10632.8|10640.3|10634.3|10637.8|10631.8|30
1607085300000|2020-12-04 12:35:00|10638.3|10632.3|10637.8|10631.8|10639.3|10633.3|10637.8|10631.8|15
1607085600000|2020-12-04 12:40:00|10636.8|10630.8|10633.8|10627.8|10636.8|10630.8|10633.8|10627.8|90
1607085900000|2020-12-04 12:45:00|10634.3|10628.3|10628.8|10622.8|10634.8|10628.8|10628.3|10622.3|114
1607086200000|2020-12-04 12:50:00|10628.3|10622.3|10625.8|10619.8|10628.3|10622.3|10623.8|10617.8|126
1607086500000|2020-12-04 12:55:00|10625.3|10619.3|10621.8|10615.8|10625.8|10619.8|10621.3|10615.3|90
1607086800000|2020-12-04 13:00:00|10621.3|10615.3|10623.8|10617.8|10624.8|10618.8|10620.8|10614.8|48
1607087100000|2020-12-04 13:05:00|10624.8|10618.8|10623.8|10617.8|10626.8|10620.8|10623.8|10617.8|48
1607087400000|2020-12-04 13:10:00|10624.3|10618.3|10623.3|10617.3|10625.3|10619.3|10623.3|10617.3|58
1607087700000|2020-12-04 13:15:00|10621.8|10615.8|10621.3|10615.3|10623.8|10617.8|10620.8|10614.8|96
1607088000000|2020-12-04 13:20:00|10621.8|10615.8|10621.3|10615.3|10622.8|10616.8|10619.3|10613.3|105
1607088300000|2020-12-04 13:25:00|10620.8|10614.8|10621.3|10615.3|10622.3|10616.3|10620.3|10614.3|63
1607088600000|2020-12-04 13:30:00|10620.8|10614.8|10622.8|10616.8|10627.8|10621.8|10615.8|10609.8|200
1607088900000|2020-12-04 13:35:00|10623.3|10617.3|10620.8|10614.8|10624.8|10618.8|10620.3|10614.3|58
1607089200000|2020-12-04 13:40:00|10620.3|10614.3|10620.8|10614.8|10622.3|10616.3|10617.8|10611.8|43
1607089500000|2020-12-04 13:45:00|10621.3|10615.3|10616.8|10610.8|10621.8|10615.8|10611.3|10605.3|147
1607089800000|2020-12-04 13:50:00|10617.8|10611.8|10611.8|10605.8|10619.3|10613.3|10611.3|10605.3|91
1607090100000|2020-12-04 13:55:00|10611.3|10605.3|10614.8|10608.8|10614.8|10608.8|10611.3|10605.3|52
1607090400000|2020-12-04 14:00:00|10615.8|10609.8|10613.8|10607.8|10616.8|10610.8|10612.8|10606.8|58
1607090700000|2020-12-04 14:05:00|10614.3|10608.3|10615.8|10609.8|10615.8|10609.8|10613.8|10607.8|22
1607091000000|2020-12-04 14:10:00|10615.3|10609.3|10619.8|10613.8|10619.8|10613.8|10614.8|10608.8|63
1607091300000|2020-12-04 14:15:00|10618.8|10612.8|10617.8|10611.8|10620.3|10614.3|10617.8|10611.8|53
1607091600000|2020-12-04 14:20:00|10616.8|10610.8|10617.3|10611.3|10619.3|10613.3|10615.3|10609.3|45
1607091900000|2020-12-04 14:25:00|10616.8|10610.8|10618.8|10612.8|10618.8|10612.8|10613.8|10607.8|89
1607092200000|2020-12-04 14:30:00|10619.3|10613.3|10615.3|10609.3|10631.8|10625.8|10611.8|10605.8|622
1607092500000|2020-12-04 14:35:00|10614.8|10608.8|10616.8|10610.8|10619.8|10613.8|10606.3|10600.3|473
1607092800000|2020-12-04 14:40:00|10617.3|10611.3|10618.8|10612.8|10621.3|10615.3|10612.3|10606.3|341
1607093100000|2020-12-04 14:45:00|10619.3|10613.3|10615.8|10609.8|10619.8|10613.8|10609.8|10603.8|246
1607093400000|2020-12-04 14:50:00|10616.3|10610.3|10614.8|10608.8|10621.8|10615.8|10613.8|10607.8|110
1607093700000|2020-12-04 14:55:00|10615.3|10609.3|10611.8|10605.8|10616.8|10610.8|10611.8|10605.8|116
1607094000000|2020-12-04 15:00:00|10612.8|10606.8|10610.8|10604.8|10613.8|10607.8|10604.8|10598.8|285
1607094300000|2020-12-04 15:05:00|10611.3|10605.3|10605.3|10599.3|10620.3|10614.3|10604.8|10598.8|403
1607094600000|2020-12-04 15:10:00|10605.8|10599.8|10605.3|10599.3|10607.8|10601.8|10601.8|10595.8|287
1607094900000|2020-12-04 15:15:00|10605.8|10599.8|10606.3|10600.3|10611.3|10605.3|10598.8|10592.8|184
1607095200000|2020-12-04 15:20:00|10605.8|10599.8|10608.8|10602.8|10610.3|10604.3|10605.3|10599.3|206
1607095500000|2020-12-04 15:25:00|10609.3|10603.3|10607.8|10601.8|10611.8|10605.8|10606.8|10600.8|68
1607095800000|2020-12-04 15:30:00|10608.3|10602.3|10616.8|10610.8|10620.8|10614.8|10607.8|10601.8|257
1607096100000|2020-12-04 15:35:00|10617.3|10611.3|10624.8|10618.8|10625.8|10619.8|10616.3|10610.3|228
1607096400000|2020-12-04 15:40:00|10624.3|10618.3|10618.3|10612.3|10626.8|10620.8|10617.3|10611.3|35
1607096700000|2020-12-04 15:45:00|10618.8|10612.8|10609.8|10603.8|10618.8|10612.8|10607.3|10601.3|127
1607097000000|2020-12-04 15:50:00|10610.3|10604.3|10606.3|10600.3|10612.3|10606.3|10605.8|10599.8|62
1607097300000|2020-12-04 15:55:00|10606.8|10600.8|10609.3|10603.3|10610.3|10604.3|10605.3|10599.3|69
1607097600000|2020-12-04 16:00:00|10610.3|10604.3|10607.3|10601.3|10614.3|10608.3|10607.3|10601.3|131
1607097900000|2020-12-04 16:05:00|10608.3|10602.3|10614.3|10608.3|10614.3|10608.3|10607.3|10601.3|204
1607098200000|2020-12-04 16:10:00|10613.3|10607.3|10615.3|10609.3|10617.3|10611.3|10610.3|10604.3|304
1607098500000|2020-12-04 16:15:00|10614.3|10608.3|10607.3|10601.3|10614.3|10608.3|10606.3|10600.3|246
1607098800000|2020-12-04 16:20:00|10608.3|10602.3|10606.3|10600.3|10608.3|10602.3|10602.3|10596.3|230
1607099100000|2020-12-04 16:25:00|10605.3|10599.3|10610.3|10604.3|10611.3|10605.3|10603.3|10597.3|218
1607099400000|2020-12-04 16:30:00|10609.3|10603.3|10608.3|10602.3|10612.3|10606.3|10608.3|10602.3|152
1607099700000|2020-12-04 16:35:00|10610.3|10604.3|10610.3|10604.3|10611.3|10605.3|10609.3|10603.3|50
1607100000000|2020-12-04 16:40:00|10611.3|10605.3|10613.3|10607.3|10614.3|10608.3|10610.3|10604.3|212
1607100300000|2020-12-04 16:45:00|10612.3|10606.3|10612.3|10606.3|10612.3|10606.3|10608.3|10602.3|61
1607100600000|2020-12-04 16:50:00|10611.3|10605.3|10609.3|10603.3|10612.3|10606.3|10609.3|10603.3|46
1607100900000|2020-12-04 16:55:00|10610.3|10604.3|10611.3|10605.3|10614.3|10608.3|10607.3|10601.3|102
1607101200000|2020-12-04 17:00:00|10612.3|10606.3|10613.3|10607.3|10614.3|10608.3|10610.3|10604.3|77
1607101500000|2020-12-04 17:05:00|10614.3|10608.3|10613.3|10607.3|10615.3|10609.3|10613.3|10607.3|33
1607101800000|2020-12-04 17:10:00|10611.3|10605.3|10612.3|10606.3|10612.3|10606.3|10608.3|10602.3|48
1607102100000|2020-12-04 17:15:00|10610.3|10604.3|10612.3|10606.3|10613.3|10607.3|10609.3|10603.3|23
1607102400000|2020-12-04 17:20:00|10610.3|10604.3|10612.3|10606.3|10613.3|10607.3|10610.3|10604.3|19
1607102700000|2020-12-04 17:25:00|10614.3|10608.3|10612.3|10606.3|10614.3|10608.3|10610.3|10604.3|64
1607103000000|2020-12-04 17:30:00|10613.3|10607.3|10612.3|10606.3|10615.3|10609.3|10611.3|10605.3|44
1607103300000|2020-12-04 17:35:00|10613.3|10607.3|10610.3|10604.3|10613.3|10607.3|10609.3|10603.3|29
1607103600000|2020-12-04 17:40:00|10609.3|10603.3|10609.3|10603.3|10612.3|10606.3|10609.3|10603.3|35
1607103900000|2020-12-04 17:45:00|10610.3|10604.3|10612.3|10606.3|10612.3|10606.3|10609.3|10603.3|31
1607104200000|2020-12-04 17:50:00|10611.3|10605.3|10609.3|10603.3|10611.3|10605.3|10609.3|10603.3|60
1607104500000|2020-12-04 17:55:00|10610.3|10604.3|10610.3|10604.3|10610.3|10604.3|10609.3|10603.3|18
1607104800000|2020-12-04 18:00:00|10609.3|10603.3|10609.3|10603.3|10611.3|10605.3|10607.3|10601.3|57
1607105100000|2020-12-04 18:05:00|10608.3|10602.3|10610.3|10604.3|10610.3|10604.3|10608.3|10602.3|30
1607105400000|2020-12-04 18:10:00|10609.3|10603.3|10609.3|10603.3|10610.3|10604.3|10609.3|10603.3|61
1607105700000|2020-12-04 18:15:00|10610.3|10604.3|10611.3|10605.3|10611.3|10605.3|10609.3|10603.3|51
1607106000000|2020-12-04 18:20:00|10610.3|10604.3|10609.3|10603.3|10610.3|10604.3|10609.3|10603.3|46
1607106300000|2020-12-04 18:25:00|10610.3|10604.3|10609.3|10603.3|10610.3|10604.3|10609.3|10603.3|41
1607106600000|2020-12-04 18:30:00|10610.3|10604.3|10609.3|10603.3|10610.3|10604.3|10608.3|10602.3|32
1607106900000|2020-12-04 18:35:00|10610.3|10604.3|10610.3|10604.3|10610.3|10604.3|10610.3|10604.3|29
1607107200000|2020-12-04 18:40:00|10609.3|10603.3|10609.3|10603.3|10609.3|10603.3|10608.3|10602.3|19
1607107500000|2020-12-04 18:45:00|10608.3|10602.3|10609.3|10603.3|10609.3|10603.3|10606.3|10600.3|33
1607107800000|2020-12-04 18:50:00|10610.3|10604.3|10611.3|10605.3|10616.3|10610.3|10610.3|10604.3|154
1607108100000|2020-12-04 18:55:00|10612.3|10606.3|10615.3|10591.9|10615.3|10607.3|10604.3|10591.9|94
1607108400000|2020-12-04 19:00:00|10615.4|10592|10616.5|10593.1|10616.5|10593.1|10613.9|10590.5|0
1607108700000|2020-12-04 19:05:00|10615.9|10592.5|10618.9|10595.5|10618.9|10595.5|10615.9|10592.5|0
1607109000000|2020-12-04 19:10:00|10618.8|10595.4|10614|10590.6|10619.1|10595.7|10613.9|10590.5|0
1607109300000|2020-12-04 19:15:00|10614.6|10591.2|10619.5|10596.1|10620.4|10597|10614.6|10591.2|0
1607109600000|2020-12-04 19:20:00|10618.8|10595.4|10616.5|10593.1|10620.6|10597.2|10616.3|10592.9|0
1607109900000|2020-12-04 19:25:00|10616.3|10592.9|10612.2|10588.8|10617.4|10594|10610.6|10587.2|0
1607110200000|2020-12-04 19:30:00|10612.3|10588.9|10610.6|10587.2|10613.2|10589.8|10610.5|10587.1|0
1607110500000|2020-12-04 19:35:00|10610.5|10587.1|10610.6|10587.2|10610.7|10587.3|10606.8|10583.4|0
1607110800000|2020-12-04 19:40:00|10610.5|10587.1|10616.5|10593.1|10616.5|10593.1|10606.5|10583.1|0
1607111100000|2020-12-04 19:45:00|10616.4|10593|10619.8|10596.4|10619.8|10596.4|10615.4|10592|0
1607111400000|2020-12-04 19:50:00|10619.7|10596.3|10621.4|10598|10622.7|10599.3|10618.2|10594.8|0
1607111700000|2020-12-04 19:55:00|10621.7|10598.3|10623.9|10600.5|10623.9|10600.5|10619.9|10596.5|0
1607112000000|2020-12-04 20:00:00|10624|10600.6|10619.6|10596.2|10625.8|10602.4|10619.5|10596.1|0
1607112300000|2020-12-04 20:05:00|10619.5|10596.1|10621.7|10598.3|10622.5|10599.1|10618.7|10595.3|0
1607112600000|2020-12-04 20:10:00|10621|10597.6|10613.8|10590.4|10621.6|10598.2|10612.4|10589|0
1607112900000|2020-12-04 20:15:00|10613.9|10590.5|10619|10595.6|10620.1|10596.7|10613|10589.6|0
1607113200000|2020-12-04 20:20:00|10618.9|10595.5|10622.1|10598.7|10623.1|10599.7|10616.4|10593|0
1607113500000|2020-12-04 20:25:00|10622|10598.6|10619|10595.6|10622.3|10598.9|10614.1|10590.7|0
1607113800000|2020-12-04 20:30:00|10620.3|10596.9|10624.5|10601.1|10624.6|10601.2|10620.3|10596.9|0
1607114100000|2020-12-04 20:35:00|10624.4|10601|10623.6|10600.2|10625.9|10602.5|10622.1|10598.7|0
1607114400000|2020-12-04 20:40:00|10624.2|10600.8|10627|10603.6|10628.7|10605.3|10620.4|10597|0
1607114700000|2020-12-04 20:45:00|10627.6|10604.2|10622.8|10599.4|10627.6|10604.2|10622|10598.6|0
1607115000000|2020-12-04 20:50:00|10622.9|10599.5|10622.3|10598.9|10625|10601.6|10617.2|10593.8|0
1607115300000|2020-12-04 20:55:00|10622.4|10599|10628|10604.6|10630.9|10607.5|10617.7|10594.3|0
1607115600000|2020-12-04 21:00:00|10626|10602.6|10620.5|10597.1|10630.1|10606.7|10620|10596.6|0
1607115900000|2020-12-04 21:05:00|10620|10596.6|10620|10596.6|10622.5|10599.1|10619.5|10596.1|0
1607116200000|2020-12-04 21:10:00|10619|10595.6|10612.2|10588.8|10619.5|10596.1|10610.5|10587.1|0
1607116500000|2020-12-04 21:15:00|10612.3|10588.9|10612.9|10589.5|10614.7|10591.3|10612.3|10588.9|0
1607116800000|2020-12-04 21:20:00|10612.5|10589.1|10613|10589.6|10613.2|10589.8|10612.3|10588.9|0
1607117100000|2020-12-04 21:25:00|10612.5|10589.1|10613.4|10590|10613.5|10590.1|10612.2|10588.8|0
1607117400000|2020-12-04 21:30:00|10614.2|10590.8|10614.7|10591.3|10616.2|10592.8|10613.7|10590.3|0
1607117700000|2020-12-04 21:35:00|10615.2|10591.8|10616.7|10593.3|10617.2|10593.8|10614.2|10590.8|0
1607118000000|2020-12-04 21:40:00|10616.2|10592.8|10613.2|10589.8|10616.7|10593.3|10613.2|10589.8|0
1607118300000|2020-12-04 21:45:00|10613.7|10590.3|10613.2|10589.8|10614.7|10591.3|10612.2|10588.8|0
1607118600000|2020-12-04 21:50:00|10612.7|10589.3|10611.2|10587.8|10613.2|10589.8|10611.2|10587.8|0
1607118900000|2020-12-04 21:55:00|10611.7|10588.3|10611.2|10587.8|10612.2|10588.8|10610.2|10586.8|0
1607295600000|2020-12-06 23:00:00|10638|10614.6|10634.3|10610.9|10640.3|10616.9|10632.3|10608.9|0
1607295900000|2020-12-06 23:05:00|10634.5|10611.1|10636.3|10612.9|10636.3|10612.9|10631.3|10607.9|0
1607296200000|2020-12-06 23:10:00|10636|10612.6|10626.2|10602.8|10636.3|10612.9|10625.7|10602.3|0
1607296500000|2020-12-06 23:15:00|10626.5|10603.1|10625.8|10602.4|10627.8|10604.4|10623.5|10600.1|0
1607296800000|2020-12-06 23:20:00|10626|10602.6|10629.6|10606.2|10629.6|10606.2|10625|10601.6|0
1607297100000|2020-12-06 23:25:00|10629.3|10605.9|10631.1|10607.7|10631.1|10607.7|10626|10602.6|0
1607297400000|2020-12-06 23:30:00|10633.6|10610.2|10630.1|10606.7|10635.1|10611.7|10629.6|10606.2|0
1607297700000|2020-12-06 23:35:00|10629.8|10606.4|10632.1|10608.7|10632.1|10608.7|10628.1|10604.7|0
1607298000000|2020-12-06 23:40:00|10631.8|10608.4|10633.6|10610.2|10634.6|10611.2|10631.1|10607.7|0
1607298300000|2020-12-06 23:45:00|10633.3|10609.9|10633.6|10610.2|10635.1|10611.7|10632.6|10609.2|0
1607298600000|2020-12-06 23:50:00|10633.1|10609.7|10633.1|10609.7|10634.1|10610.7|10631.6|10608.2|0
1607298900000|2020-12-06 23:55:00|10633.3|10609.9|10628.8|10605.4|10633.3|10609.9|10627.6|10604.2|0
1607299200000|2020-12-07 00:00:00|10628.6|10605.2|10626.5|10603.1|10629.1|10605.7|10624|10600.6|0
1607299500000|2020-12-07 00:05:00|10626|10602.6|10618|10594.6|10627|10603.6|10616|10592.6|0
1607299800000|2020-12-07 00:10:00|10618.5|10595.1|10621|10597.6|10622|10598.6|10618|10594.6|0
1607300100000|2020-12-07 00:15:00|10620.5|10597.1|10618.7|10595.3|10622.2|10598.8|10618.2|10594.8|0
1607300400000|2020-12-07 00:20:00|10619|10595.6|10615.3|10591.9|10621.7|10598.3|10614.8|10591.4|0
1607300700000|2020-12-07 00:25:00|10615.4|10592|10618.1|10594.7|10618.1|10594.7|10615|10591.6|0
1607301000000|2020-12-07 00:30:00|10617.8|10594.4|10622.3|10598.9|10622.8|10599.4|10616.5|10593.1|0
1607301300000|2020-12-07 00:35:00|10622.2|10598.8|10620.3|10596.9|10622.6|10599.2|10619.4|10596|0
1607301600000|2020-12-07 00:40:00|10621.1|10597.7|10621.7|10598.3|10622.1|10598.7|10619.3|10595.9|0
1607301900000|2020-12-07 00:45:00|10621.8|10598.4|10622.3|10598.9|10624.3|10600.9|10620.3|10596.9|0
1607302200000|2020-12-07 00:50:00|10622.2|10598.8|10632.1|10608.7|10632.1|10608.7|10620.1|10596.7|0
1607302500000|2020-12-07 00:55:00|10632.3|10608.9|10626.3|10602.9|10632.8|10609.4|10626.1|10602.7|0
1607302800000|2020-12-07 01:00:00|10626.1|10602.7|10632.1|10608.7|10633.3|10609.9|10624.3|10600.9|0
1607303100000|2020-12-07 01:05:00|10632|10608.6|10640.3|10616.9|10641.3|10617.9|10627.8|10604.4|0
1607303400000|2020-12-07 01:10:00|10640.1|10616.7|10637.3|10613.9|10640.3|10616.9|10633.3|10609.9|0
1607303700000|2020-12-07 01:15:00|10637.6|10614.2|10595.6|10589.6|10637.6|10616.6|10584.6|10578.6|1474
1607304000000|2020-12-07 01:20:00|10593.6|10587.6|10585.6|10579.6|10598.6|10592.6|10584.6|10578.6|714
1607304300000|2020-12-07 01:25:00|10584.6|10578.6|10586.6|10580.6|10588.6|10582.6|10579.6|10573.6|672
1607304600000|2020-12-07 01:30:00|10587.6|10581.6|10591.6|10585.6|10605.6|10599.6|10576.6|10570.6|2803
1607304900000|2020-12-07 01:35:00|10590.6|10584.6|10534.6|10528.6|10590.6|10584.6|10533.6|10527.6|2635
1607305200000|2020-12-07 01:40:00|10533.6|10527.6|10504.6|10498.6|10533.6|10527.6|10496.6|10490.6|3310
1607305500000|2020-12-07 01:45:00|10502.6|10496.6|10476.6|10470.6|10502.6|10496.6|10473.6|10467.6|2627
1607305800000|2020-12-07 01:50:00|10475.6|10469.6|10479.6|10473.6|10479.6|10473.6|10464.6|10458.6|2534
1607306100000|2020-12-07 01:55:00|10477.6|10471.6|10467.6|10461.6|10478.6|10472.6|10454.6|10448.6|1586
1607306400000|2020-12-07 02:00:00|10466.6|10460.6|10450.6|10444.6|10467.6|10461.6|10449.6|10443.6|1711
1607306700000|2020-12-07 02:05:00|10451.6|10445.6|10450.6|10444.6|10464.6|10458.6|10445.6|10439.6|1580
1607307000000|2020-12-07 02:10:00|10451.6|10445.6|10460.6|10454.6|10465.6|10459.6|10447.6|10441.6|1168
1607307300000|2020-12-07 02:15:00|10459.6|10453.6|10458.6|10452.6|10460.6|10454.6|10439.6|10433.6|1884
1607307600000|2020-12-07 02:20:00|10457.6|10451.6|10453.6|10447.6|10463.6|10457.6|10449.6|10443.6|1111
1607307900000|2020-12-07 02:25:00|10455.6|10449.6|10426.6|10420.6|10455.6|10449.6|10426.6|10420.6|1483
1607308200000|2020-12-07 02:30:00|10425.6|10419.6|10416.6|10410.6|10425.6|10419.6|10412.6|10406.6|1565
1607308500000|2020-12-07 02:35:00|10417.6|10411.6|10412.6|10406.6|10419.6|10413.6|10406.6|10400.6|1383
1607308800000|2020-12-07 02:40:00|10413.6|10407.6|10409.6|10403.6|10413.6|10407.6|10400.6|10394.6|1184
1607309100000|2020-12-07 02:45:00|10410.6|10404.6|10425.6|10419.6|10425.6|10419.6|10400.6|10394.6|1378
1607309400000|2020-12-07 02:50:00|10424.6|10418.6|10419.6|10413.6|10427.6|10421.6|10417.6|10411.6|1160
1607309700000|2020-12-07 02:55:00|10418.6|10412.6|10404.6|10398.6|10421.6|10415.6|10402.6|10396.6|1258
1607310000000|2020-12-07 03:00:00|10405.6|10399.6|10416.6|10410.6|10420.6|10414.6|10403.6|10397.6|913
1607310300000|2020-12-07 03:05:00|10415.6|10409.6|10379.6|10373.6|10415.6|10409.6|10373.6|10367.6|2477
1607310600000|2020-12-07 03:10:00|10380.6|10374.6|10384.6|10378.6|10390.6|10384.6|10377.6|10371.6|988
1607310900000|2020-12-07 03:15:00|10383.6|10377.6|10403.6|10397.6|10406.6|10400.6|10379.6|10373.6|1175
1607311200000|2020-12-07 03:20:00|10404.6|10398.6|10418.6|10412.6|10420.6|10414.6|10402.6|10396.6|1513
1607311500000|2020-12-07 03:25:00|10419.6|10413.6|10427.6|10421.6|10428.6|10422.6|10416.6|10410.6|1391
1607311800000|2020-12-07 03:30:00|10426.6|10420.6|10438.6|10432.6|10441.6|10435.6|10422.6|10416.6|1189
1607312100000|2020-12-07 03:35:00|10437.6|10431.6|10436.6|10430.6|10437.6|10431.6|10430.6|10424.6|801
1607312400000|2020-12-07 03:40:00|10437.6|10431.6|10433.6|10427.6|10437.6|10431.6|10429.6|10423.6|640
1607312700000|2020-12-07 03:45:00|10432.6|10426.6|10432.6|10426.6|10438.6|10432.6|10429.6|10423.6|531
1607313000000|2020-12-07 03:50:00|10433.6|10427.6|10431.6|10425.6|10439.6|10433.6|10431.6|10425.6|698
1607313300000|2020-12-07 03:55:00|10432.6|10426.6|10438.6|10432.6|10443.6|10437.6|10431.6|10425.6|800
1607313600000|2020-12-07 04:00:00|10449.1|10425.7|10448.8|10425.4|10450.8|10427.4|10446.6|10423.2|12
1607313900000|2020-12-07 04:05:00|10449.1|10425.7|10453.4|10430|10453.7|10430.3|10448.7|10425.3|0
1607314200000|2020-12-07 04:10:00|10453.2|10429.8|10453.4|10430|10453.9|10430.5|10452.5|10429.1|0
1607314500000|2020-12-07 04:15:00|10453.6|10430.2|10454.2|10430.8|10454.4|10431|10453.4|10430|0
1607314800000|2020-12-07 04:20:00|10453.9|10430.5|10453.9|10430.5|10454.2|10430.8|10452.2|10428.8|0
1607315100000|2020-12-07 04:25:00|10454.2|10430.8|10453.9|10430.5|10454.2|10430.8|10453.9|10430.5|0
1607315400000|2020-12-07 04:30:00|10453.8|10430.4|10452.2|10428.8|10453.9|10430.5|10451.8|10428.4|0
1607315700000|2020-12-07 04:35:00|10453.7|10430.3|10453.7|10430.3|10454.2|10430.8|10453.7|10430.3|0
1607316000000|2020-12-07 04:40:00|10453.8|10430.4|10452.7|10429.3|10453.9|10430.5|10452|10428.6|0
1607316300000|2020-12-07 04:45:00|10452|10428.6|10453.7|10430.3|10453.9|10430.5|10452|10428.6|0
1607316600000|2020-12-07 04:50:00|10453.8|10430.4|10456.2|10432.8|10456.2|10432.8|10453.8|10430.4|0
1607316900000|2020-12-07 04:55:00|10456.4|10433|10456.7|10433.3|10456.7|10433.3|10456.2|10432.8|0
1607317200000|2020-12-07 05:00:00|10441.6|10435.6|10458.6|10452.6|10470.6|10464.6|10441.6|10435.6|1329
1607317500000|2020-12-07 05:05:00|10457.6|10451.6|10461.6|10455.6|10465.6|10459.6|10453.6|10447.6|976
1607317800000|2020-12-07 05:10:00|10462.6|10456.6|10461.6|10455.6|10465.6|10459.6|10456.6|10450.6|489
1607318100000|2020-12-07 05:15:00|10462.6|10456.6|10461.6|10455.6|10471.6|10465.6|10458.6|10452.6|708
1607318400000|2020-12-07 05:20:00|10460.6|10454.6|10464.6|10458.6|10465.6|10459.6|10457.6|10451.6|415
1607318700000|2020-12-07 05:25:00|10466.6|10460.6|10474.6|10468.6|10475.6|10469.6|10461.6|10455.6|656
1607319000000|2020-12-07 05:30:00|10475.6|10469.6|10473.6|10467.6|10480.6|10474.6|10468.6|10462.6|757
1607319300000|2020-12-07 05:35:00|10472.6|10466.6|10463.6|10457.6|10478.6|10472.6|10461.6|10455.6|1129
1607319600000|2020-12-07 05:40:00|10464.6|10458.6|10459.6|10453.6|10465.6|10459.6|10459.6|10453.6|506
1607319900000|2020-12-07 05:45:00|10460.6|10454.6|10461.6|10455.6|10464.6|10458.6|10456.6|10450.6|530
1607320200000|2020-12-07 05:50:00|10462.6|10456.6|10464.6|10458.6|10466.6|10460.6|10459.6|10453.6|801
1607320500000|2020-12-07 05:55:00|10465.6|10459.6|10469.6|10463.6|10470.6|10464.6|10463.6|10457.6|376
1607320800000|2020-12-07 06:00:00|10470.6|10464.6|10471.6|10465.6|10480.6|10474.6|10468.6|10462.6|663
1607321100000|2020-12-07 06:05:00|10470.6|10464.6|10468.6|10462.6|10473.6|10467.6|10459.6|10453.6|1057
1607321400000|2020-12-07 06:10:00|10469.6|10463.6|10481.6|10475.6|10488.6|10482.6|10469.6|10463.6|1077
1607321700000|2020-12-07 06:15:00|10484.6|10478.6|10482.6|10476.6|10488.6|10482.6|10479.6|10473.6|512
1607322000000|2020-12-07 06:20:00|10483.6|10477.6|10480.6|10474.6|10486.6|10480.6|10478.6|10472.6|417
1607322300000|2020-12-07 06:25:00|10479.6|10473.6|10479.6|10473.6|10481.6|10475.6|10474.6|10468.6|606
1607322600000|2020-12-07 06:30:00|10478.6|10472.6|10472.6|10466.6|10478.6|10472.6|10470.6|10464.6|545
1607322900000|2020-12-07 06:35:00|10471.6|10465.6|10479.6|10473.6|10479.6|10473.6|10469.6|10463.6|390
1607323200000|2020-12-07 06:40:00|10480.6|10474.6|10480.6|10474.6|10482.6|10476.6|10474.6|10468.6|385
1607323500000|2020-12-07 06:45:00|10481.6|10475.6|10474.6|10468.6|10482.6|10476.6|10474.6|10468.6|281
1607323800000|2020-12-07 06:50:00|10475.6|10469.6|10483.6|10477.6|10484.6|10478.6|10472.6|10466.6|595
1607324100000|2020-12-07 06:55:00|10484.6|10478.6|10481.6|10475.6|10486.6|10480.6|10481.6|10475.6|431
1607324400000|2020-12-07 07:00:00|10480.6|10474.6|10476.6|10470.6|10480.6|10474.6|10471.6|10465.6|1226
1607324700000|2020-12-07 07:05:00|10475.6|10469.6|10472.6|10466.6|10477.6|10471.6|10470.6|10464.6|587
1607325000000|2020-12-07 07:10:00|10473.6|10467.6|10471.6|10465.6|10474.6|10468.6|10469.6|10463.6|525
1607325300000|2020-12-07 07:15:00|10472.6|10466.6|10467.6|10461.6|10474.6|10468.6|10467.6|10461.6|562
1607325600000|2020-12-07 07:20:00|10468.6|10462.6|10474.6|10468.6|10474.6|10468.6|10464.6|10458.6|453
1607325900000|2020-12-07 07:25:00|10475.6|10469.6|10472.6|10466.6|10476.6|10470.6|10471.6|10465.6|649
1607326200000|2020-12-07 07:30:00|10471.6|10465.6|10471.6|10465.6|10480.6|10474.6|10469.6|10463.6|873
1607326500000|2020-12-07 07:35:00|10472.6|10466.6|10459.6|10453.6|10473.6|10467.6|10458.6|10452.6|951
1607326800000|2020-12-07 07:40:00|10460.6|10454.6|10461.6|10455.6|10469.6|10463.6|10459.6|10453.6|686
1607327100000|2020-12-07 07:45:00|10462.6|10456.6|10461.6|10455.6|10463.6|10457.6|10457.6|10451.6|680
1607327400000|2020-12-07 07:50:00|10460.6|10454.6|10467.6|10461.6|10467.6|10461.6|10459.6|10453.6|1266
1607327700000|2020-12-07 07:55:00|10468.6|10462.6|10472.6|10466.6|10473.6|10467.6|10467.6|10461.6|1351
1607328000000|2020-12-07 08:00:00|10471.6|10465.6|10464.6|10458.6|10472.6|10466.6|10461.6|10455.6|2428
1607328300000|2020-12-07 08:05:00|10463.6|10457.6|10461.6|10455.6|10470.6|10464.6|10452.6|10446.6|3237
1607328600000|2020-12-07 08:10:00|10460.6|10454.6|10451.6|10445.6|10464.6|10458.6|10448.6|10442.6|2691
1607328900000|2020-12-07 08:15:00|10450.6|10444.6|10460.6|10454.6|10461.6|10455.6|10448.6|10442.6|1025
1607329200000|2020-12-07 08:20:00|10461.6|10455.6|10466.6|10460.6|10466.6|10460.6|10457.6|10451.6|1440
1607329500000|2020-12-07 08:25:00|10465.6|10459.6|10442.6|10436.6|10465.6|10459.6|10442.6|10436.6|1527
1607329800000|2020-12-07 08:30:00|10454.8|10431.4|10454|10430.6|10459.8|10436.4|10446|10422.6|0
1607330100000|2020-12-07 08:35:00|10453.9|10430.5|10457|10433.6|10461.9|10438.5|10450.3|10426.9|0
1607330400000|2020-12-07 08:40:00|10456.8|10433.4|10436.1|10412.7|10457|10433.6|10434.9|10411.5|0
1607330700000|2020-12-07 08:45:00|10435.9|10412.5|10451.3|10427.9|10451.8|10428.4|10434.1|10410.7|0
1607331000000|2020-12-07 08:50:00|10451|10427.6|10452.8|10429.4|10454.7|10431.3|10446.5|10423.1|0
1607331300000|2020-12-07 08:55:00|10452.5|10429.1|10447.5|10424.1|10454.5|10431.1|10447.3|10423.9|0
1607331600000|2020-12-07 09:00:00|10449|10425.6|10450.3|10426.9|10454.5|10431.1|10445.3|10421.9|0
1607331900000|2020-12-07 09:05:00|10451.8|10428.4|10446.6|10423.2|10452.3|10428.9|10443.4|10420|0
1607332200000|2020-12-07 09:10:00|10446.9|10423.5|10443.9|10420.5|10449.4|10426|10441.9|10418.5|0
1607332500000|2020-12-07 09:15:00|10440.6|10434.6|10429.6|10423.6|10440.6|10434.6|10414.6|10408.6|597
1607332800000|2020-12-07 09:20:00|10427.6|10421.6|10431.6|10425.6|10432.6|10426.6|10426.6|10420.6|399
1607333100000|2020-12-07 09:25:00|10432.6|10426.6|10434.6|10428.6|10437.6|10431.6|10430.6|10424.6|238
1607333400000|2020-12-07 09:30:00|10435.6|10429.6|10434.6|10428.6|10441.6|10435.6|10433.6|10427.6|255
1607333700000|2020-12-07 09:35:00|10435.6|10429.6|10423.6|10417.6|10435.6|10429.6|10422.6|10416.6|342
1607334000000|2020-12-07 09:40:00|10424.6|10418.6|10423.6|10417.6|10425.6|10419.6|10422.6|10416.6|243
1607334300000|2020-12-07 09:45:00|10422.6|10416.6|10430.6|10424.6|10431.6|10425.6|10422.6|10416.6|148
1607334600000|2020-12-07 09:50:00|10431.6|10425.6|10425.6|10419.6|10431.6|10425.6|10425.6|10419.6|172
1607334900000|2020-12-07 09:55:00|10426.6|10420.6|10425.6|10419.6|10429.6|10423.6|10423.6|10417.6|206
1607335200000|2020-12-07 10:00:00|10426.1|10420.1|10424.6|10418.6|10428.1|10422.1|10423.1|10417.1|127
1607335500000|2020-12-07 10:05:00|10424.1|10418.1|10431.1|10425.1|10431.1|10425.1|10424.1|10418.1|146
1607335800000|2020-12-07 10:10:00|10431.6|10425.6|10433.6|10427.6|10434.1|10428.1|10427.1|10421.1|158
1607336100000|2020-12-07 10:15:00|10433.1|10427.1|10438.1|10432.1|10438.1|10432.1|10432.1|10426.1|43
1607336400000|2020-12-07 10:20:00|10437.1|10431.1|10437.1|10431.1|10439.1|10433.1|10437.1|10431.1|54
1607336700000|2020-12-07 10:25:00|10437.6|10431.6|10440.1|10434.1|10441.1|10435.1|10437.6|10431.6|47
1607337000000|2020-12-07 10:30:00|10440.6|10434.6|10435.1|10429.1|10441.1|10435.1|10435.1|10429.1|71
1607337300000|2020-12-07 10:35:00|10435.6|10429.6|10435.1|10429.1|10438.1|10432.1|10434.1|10428.1|75
1607337600000|2020-12-07 10:40:00|10434.6|10428.6|10427.6|10421.6|10434.6|10428.6|10427.1|10421.1|220
1607337900000|2020-12-07 10:45:00|10427.1|10421.1|10429.1|10423.1|10431.1|10425.1|10425.1|10419.1|192
1607338200000|2020-12-07 10:50:00|10429.6|10423.6|10433.1|10427.1|10434.1|10428.1|10429.6|10423.6|58
1607338500000|2020-12-07 10:55:00|10433.6|10427.6|10440.6|10434.6|10444.6|10438.6|10433.6|10427.6|300
1607338800000|2020-12-07 11:00:00|10440.1|10434.1|10437.1|10431.1|10441.1|10435.1|10437.1|10431.1|62
1607339100000|2020-12-07 11:05:00|10437.6|10431.6|10435.1|10429.1|10438.1|10432.1|10434.1|10428.1|54
1607339400000|2020-12-07 11:10:00|10434.6|10428.6|10436.6|10430.6|10439.1|10433.1|10433.6|10427.6|59
1607339700000|2020-12-07 11:15:00|10436.1|10430.1|10434.1|10428.1|10439.1|10433.1|10434.1|10428.1|30
1607340000000|2020-12-07 11:20:00|10433.6|10427.6|10436.1|10430.1|10437.6|10431.6|10433.6|10427.6|37
1607340300000|2020-12-07 11:25:00|10436.6|10430.6|10438.1|10432.1|10439.6|10433.6|10435.1|10429.1|36
1607340600000|2020-12-07 11:30:00|10437.6|10431.6|10438.1|10432.1|10440.1|10434.1|10432.6|10426.6|42
1607340900000|2020-12-07 11:35:00|10438.6|10432.6|10444.1|10438.1|10445.1|10439.1|10438.6|10432.6|102
1607341200000|2020-12-07 11:40:00|10443.6|10437.6|10445.6|10439.6|10448.1|10442.1|10441.1|10435.1|126
1607341500000|2020-12-07 11:45:00|10446.1|10440.1|10441.1|10435.1|10447.6|10441.6|10441.1|10435.1|37
1607341800000|2020-12-07 11:50:00|10440.6|10434.6|10446.1|10440.1|10450.1|10444.1|10440.6|10434.6|146
1607342100000|2020-12-07 11:55:00|10446.6|10440.6|10447.6|10441.6|10450.1|10444.1|10445.6|10439.6|49
1607342400000|2020-12-07 12:00:00|10448.1|10442.1|10445.1|10439.1|10449.6|10443.6|10444.1|10438.1|34
1607342700000|2020-12-07 12:05:00|10444.6|10438.6|10447.1|10441.1|10447.1|10441.1|10444.6|10438.6|32
1607343000000|2020-12-07 12:10:00|10448.1|10442.1|10449.6|10443.6|10451.6|10445.6|10447.6|10441.6|45
1607343300000|2020-12-07 12:15:00|10450.1|10444.1|10449.1|10443.1|10452.1|10446.1|10448.1|10442.1|48
1607343600000|2020-12-07 12:20:00|10448.6|10442.6|10448.6|10442.6|10449.1|10443.1|10448.1|10442.1|24
1607343900000|2020-12-07 12:25:00|10448.1|10442.1|10448.6|10442.6|10449.1|10443.1|10447.1|10441.1|26
1607344200000|2020-12-07 12:30:00|10449.1|10443.1|10447.1|10441.1|10449.1|10443.1|10447.1|10441.1|33
1607344500000|2020-12-07 12:35:00|10448.1|10442.1|10453.1|10447.1|10453.6|10447.6|10448.1|10442.1|50
1607344800000|2020-12-07 12:40:00|10452.6|10446.6|10450.1|10444.1|10453.1|10447.1|10450.1|10444.1|36
1607345100000|2020-12-07 12:45:00|10450.6|10444.6|10451.6|10445.6|10453.1|10447.1|10450.1|10444.1|60
1607345400000|2020-12-07 12:50:00|10451.1|10445.1|10456.1|10450.1|10456.6|10450.6|10451.1|10445.1|21
1607345700000|2020-12-07 12:55:00|10456.6|10450.6|10455.1|10449.1|10456.6|10450.6|10453.1|10447.1|50
1607346000000|2020-12-07 13:00:00|10455.6|10449.6|10451.1|10445.1|10458.1|10452.1|10451.1|10445.1|56
1607346300000|2020-12-07 13:05:00|10451.6|10445.6|10450.1|10444.1|10452.1|10446.1|10450.1|10444.1|39
1607346600000|2020-12-07 13:10:00|10450.6|10444.6|10449.1|10443.1|10453.6|10447.6|10449.1|10443.1|48
1607346900000|2020-12-07 13:15:00|10448.6|10442.6|10454.1|10448.1|10456.1|10450.1|10448.6|10442.6|42
1607347200000|2020-12-07 13:20:00|10455.1|10449.1|10454.1|10448.1|10455.1|10449.1|10452.1|10446.1|34
1607347500000|2020-12-07 13:25:00|10453.6|10447.6|10455.1|10449.1|10455.1|10449.1|10452.6|10446.6|18
1607347800000|2020-12-07 13:30:00|10455.6|10449.6|10454.1|10448.1|10457.1|10451.1|10453.1|10447.1|23
1607348100000|2020-12-07 13:35:00|10454.6|10448.6|10453.1|10447.1|10455.6|10449.6|10451.1|10445.1|19
1607348400000|2020-12-07 13:40:00|10453.6|10447.6|10458.1|10452.1|10460.1|10454.1|10453.1|10447.1|131
1607348700000|2020-12-07 13:45:00|10457.6|10451.6|10457.1|10451.1|10458.1|10452.1|10456.1|10450.1|47
1607349000000|2020-12-07 13:50:00|10457.6|10451.6|10456.1|10450.1|10460.1|10454.1|10455.6|10449.6|37
1607349300000|2020-12-07 13:55:00|10456.6|10450.6|10458.1|10452.1|10460.1|10454.1|10456.6|10450.6|38
1607349600000|2020-12-07 14:00:00|10458.6|10452.6|10464.6|10458.6|10465.1|10459.1|10458.6|10452.6|194
1607349900000|2020-12-07 14:05:00|10465.1|10459.1|10463.1|10457.1|10465.1|10459.1|10462.6|10456.6|45
1607350200000|2020-12-07 14:10:00|10463.6|10457.6|10460.1|10454.1|10464.1|10458.1|10460.1|10454.1|15
1607350500000|2020-12-07 14:15:00|10460.6|10454.6|10461.1|10455.1|10462.1|10456.1|10459.1|10453.1|54
1607350800000|2020-12-07 14:20:00|10460.6|10454.6|10460.1|10454.1|10462.6|10456.6|10460.1|10454.1|89
1607351100000|2020-12-07 14:25:00|10459.6|10453.6|10463.6|10457.6|10464.1|10458.1|10458.1|10452.1|77
1607351400000|2020-12-07 14:30:00|10464.1|10458.1|10475.1|10469.1|10475.1|10469.1|10463.1|10457.1|492
1607351700000|2020-12-07 14:35:00|10474.6|10468.6|10473.1|10467.1|10479.1|10473.1|10468.1|10462.1|548
1607352000000|2020-12-07 14:40:00|10473.6|10467.6|10470.6|10464.6|10474.1|10468.1|10470.1|10464.1|155
1607352300000|2020-12-07 14:45:00|10471.1|10465.1|10466.6|10460.6|10471.1|10465.1|10464.6|10458.6|126
1607352600000|2020-12-07 14:50:00|10466.1|10460.1|10473.1|10467.1|10474.6|10468.6|10462.6|10456.6|246
1607352900000|2020-12-07 14:55:00|10472.6|10466.6|10477.1|10471.1|10477.1|10471.1|10469.6|10463.6|164
1607353200000|2020-12-07 15:00:00|10477.6|10471.6|10478.1|10472.1|10479.1|10473.1|10473.1|10467.1|156
1607353500000|2020-12-07 15:05:00|10478.6|10472.6|10479.1|10473.1|10482.1|10476.1|10477.1|10471.1|322
1607353800000|2020-12-07 15:10:00|10479.6|10473.6|10485.1|10479.1|10485.6|10479.6|10479.1|10473.1|365
1607354100000|2020-12-07 15:15:00|10484.1|10478.1|10486.6|10480.6|10490.1|10484.1|10480.6|10474.6|348
1607354400000|2020-12-07 15:20:00|10486.1|10480.1|10492.1|10486.1|10494.1|10488.1|10486.1|10480.1|306
1607354700000|2020-12-07 15:25:00|10491.1|10485.1|10487.1|10481.1|10492.1|10486.1|10486.6|10480.6|158
1607355000000|2020-12-07 15:30:00|10487.6|10481.6|10486.6|10480.6|10491.1|10485.1|10484.6|10478.6|148
1607355300000|2020-12-07 15:35:00|10487.1|10481.1|10488.6|10482.6|10490.1|10484.1|10484.6|10478.6|133
1607355600000|2020-12-07 15:40:00|10488.1|10482.1|10488.1|10482.1|10490.6|10484.6|10487.1|10481.1|174
1607355900000|2020-12-07 15:45:00|10487.6|10481.6|10491.6|10485.6|10492.1|10486.1|10487.1|10481.1|95
1607356200000|2020-12-07 15:50:00|10491.1|10485.1|10490.6|10484.6|10492.6|10486.6|10490.1|10484.1|233
1607356500000|2020-12-07 15:55:00|10490.1|10484.1|10485.6|10479.6|10491.1|10485.1|10484.1|10478.1|156
1607356800000|2020-12-07 16:00:00|10486.6|10480.6|10488.6|10482.6|10492.6|10486.6|10485.6|10479.6|159
1607357100000|2020-12-07 16:05:00|10489.6|10483.6|10491.6|10485.6|10491.6|10485.6|10487.6|10481.6|143
1607357400000|2020-12-07 16:10:00|10490.6|10484.6|10493.6|10487.6|10494.6|10488.6|10490.6|10484.6|145
1607357700000|2020-12-07 16:15:00|10492.6|10486.6|10487.6|10481.6|10495.6|10489.6|10487.6|10481.6|159
1607358000000|2020-12-07 16:20:00|10485.6|10479.6|10483.6|10477.6|10487.6|10481.6|10482.6|10476.6|215
1607358300000|2020-12-07 16:25:00|10482.6|10476.6|10494.6|10488.6|10494.6|10488.6|10482.6|10476.6|145
1607358600000|2020-12-07 16:30:00|10493.6|10487.6|10491.6|10485.6|10495.6|10489.6|10489.6|10483.6|150
1607358900000|2020-12-07 16:35:00|10492.6|10486.6|10499.6|10493.6|10499.6|10493.6|10489.6|10483.6|274
1607359200000|2020-12-07 16:40:00|10498.6|10492.6|10497.6|10491.6|10500.6|10494.6|10494.6|10488.6|85
1607359500000|2020-12-07 16:45:00|10496.6|10490.6|10498.6|10492.6|10498.6|10492.6|10496.6|10490.6|71
1607359800000|2020-12-07 16:50:00|10497.6|10491.6|10492.6|10486.6|10497.6|10491.6|10492.6|10486.6|30
1607360100000|2020-12-07 16:55:00|10493.6|10487.6|10496.6|10490.6|10497.6|10491.6|10486.6|10480.6|195
1607360400000|2020-12-07 17:00:00|10495.6|10489.6|10498.6|10492.6|10498.6|10492.6|10490.6|10484.6|192
1607360700000|2020-12-07 17:05:00|10497.6|10491.6|10498.6|10492.6|10498.6|10492.6|10494.6|10488.6|97
1607361000000|2020-12-07 17:10:00|10499.6|10493.6|10499.6|10493.6|10500.6|10494.6|10498.6|10492.6|82
1607361300000|2020-12-07 17:15:00|10498.6|10492.6|10496.6|10490.6|10498.6|10492.6|10496.6|10490.6|69
1607361600000|2020-12-07 17:20:00|10495.6|10489.6|10495.6|10489.6|10500.6|10494.6|10493.6|10487.6|100
1607361900000|2020-12-07 17:25:00|10494.6|10488.6|10493.6|10487.6|10495.6|10489.6|10493.6|10487.6|36
1607362200000|2020-12-07 17:30:00|10495.6|10489.6|10494.6|10488.6|10497.6|10491.6|10494.6|10488.6|37
1607362500000|2020-12-07 17:35:00|10493.6|10487.6|10496.6|10490.6|10497.6|10491.6|10492.6|10486.6|56
1607362800000|2020-12-07 17:40:00|10493.6|10487.6|10496.6|10490.6|10497.6|10491.6|10492.6|10486.6|38
1607363100000|2020-12-07 17:45:00|10497.6|10491.6|10496.6|10490.6|10498.6|10492.6|10496.6|10490.6|36
1607363400000|2020-12-07 17:50:00|10497.6|10491.6|10493.6|10487.6|10497.6|10491.6|10493.6|10487.6|110
1607363700000|2020-12-07 17:55:00|10494.6|10488.6|10494.6|10488.6|10495.6|10489.6|10492.6|10486.6|15
1607364000000|2020-12-07 18:00:00|10492.6|10486.6|10489.6|10483.6|10494.6|10488.6|10488.6|10482.6|34
1607364300000|2020-12-07 18:05:00|10488.6|10482.6|10488.6|10482.6|10489.6|10483.6|10487.6|10481.6|11
1607364600000|2020-12-07 18:10:00|10487.6|10481.6|10482.6|10476.6|10487.6|10481.6|10481.6|10475.6|52
1607364900000|2020-12-07 18:15:00|10483.6|10477.6|10485.6|10479.6|10487.6|10481.6|10481.6|10475.6|49
1607365200000|2020-12-07 18:20:00|10484.6|10478.6|10485.6|10479.6|10487.6|10481.6|10482.6|10476.6|100
1607365500000|2020-12-07 18:25:00|10486.6|10480.6|10484.6|10478.6|10488.6|10482.6|10484.6|10478.6|40
1607365800000|2020-12-07 18:30:00|10485.6|10479.6|10486.6|10480.6|10487.6|10481.6|10485.6|10479.6|28
1607366100000|2020-12-07 18:35:00|10487.6|10481.6|10483.6|10477.6|10487.6|10481.6|10481.6|10475.6|50
1607366400000|2020-12-07 18:40:00|10482.6|10476.6|10472.6|10466.6|10483.6|10477.6|10470.6|10464.6|177
1607366700000|2020-12-07 18:45:00|10471.6|10465.6|10475.6|10469.6|10476.6|10470.6|10468.6|10462.6|135
1607367000000|2020-12-07 18:50:00|10476.6|10470.6|10474.6|10468.6|10476.6|10470.6|10472.6|10466.6|23
1607367300000|2020-12-07 18:55:00|10476.6|10470.6|10486.1|10462.7|10486.1|10470.6|10470.6|10462.7|130
1607367600000|2020-12-07 19:00:00|10485.5|10462.1|10482|10458.6|10485.5|10462.1|10479.6|10456.2|0
1607367900000|2020-12-07 19:05:00|10482.1|10458.7|10487.3|10463.9|10487.3|10463.9|10481.3|10457.9|0
1607368200000|2020-12-07 19:10:00|10487.2|10463.8|10485.3|10461.9|10487.4|10464|10484.7|10461.3|0
1607368500000|2020-12-07 19:15:00|10485.2|10461.8|10486.8|10463.4|10488.5|10465.1|10482.6|10459.2|0
1607368800000|2020-12-07 19:20:00|10486.9|10463.5|10488.2|10464.8|10488.6|10465.2|10486.8|10463.4|0
1607369100000|2020-12-07 19:25:00|10488.1|10464.7|10487.5|10464.1|10488.3|10464.9|10486.6|10463.2|0
1607369400000|2020-12-07 19:30:00|10488.1|10464.7|10489.7|10466.3|10490.3|10466.9|10487.3|10463.9|0
1607369700000|2020-12-07 19:35:00|10489.6|10466.2|10488.7|10465.3|10490.2|10466.8|10488.6|10465.2|0
1607370000000|2020-12-07 19:40:00|10488.8|10465.4|10491|10467.6|10491|10467.6|10488.6|10465.2|0
1607370300000|2020-12-07 19:45:00|10490.9|10467.5|10489.6|10466.2|10491.1|10467.7|10487.4|10464|0
1607370600000|2020-12-07 19:50:00|10489.7|10466.3|10487|10463.6|10489.8|10466.4|10487|10463.6|0
1607370900000|2020-12-07 19:55:00|10486.9|10463.5|10483.2|10459.8|10487.4|10464|10482.9|10459.5|0
1607371200000|2020-12-07 20:00:00|10483.3|10459.9|10483.9|10460.5|10487|10463.6|10481.3|10457.9|0
1607371500000|2020-12-07 20:05:00|10484|10460.6|10479.6|10456.2|10484.8|10461.4|10479.5|10456.1|0
1607371800000|2020-12-07 20:10:00|10479.5|10456.1|10481.5|10458.1|10484.1|10460.7|10479.5|10456.1|0
1607372100000|2020-12-07 20:15:00|10481.4|10458|10484|10460.6|10486.6|10463.2|10481.3|10457.9|0
1607372400000|2020-12-07 20:20:00|10483.9|10460.5|10484.9|10461.5|10485.5|10462.1|10483.4|10460|0
1607372700000|2020-12-07 20:25:00|10485|10461.6|10485.3|10461.9|10487|10463.6|10484.2|10460.8|0
1607373000000|2020-12-07 20:30:00|10485.2|10461.8|10491.5|10468.1|10492.2|10468.8|10485.1|10461.7|0
1607373300000|2020-12-07 20:35:00|10491.4|10468|10483.2|10459.8|10491.4|10468|10482.4|10459|0
1607373600000|2020-12-07 20:40:00|10483.1|10459.7|10475.4|10452|10483.4|10460|10472.5|10449.1|0
1607373900000|2020-12-07 20:45:00|10475.3|10451.9|10475.6|10452.2|10481|10457.6|10473.8|10450.4|0
1607374200000|2020-12-07 20:50:00|10476|10452.6|10491.8|10468.4|10491.8|10468.4|10475.9|10452.5|0
1607374500000|2020-12-07 20:55:00|10491.2|10467.8|10501.6|10478.2|10502.3|10478.9|10491.2|10467.8|0
1607374800000|2020-12-07 21:00:00|10502.1|10478.7|10497.1|10473.7|10504.6|10481.2|10496.1|10472.7|0
1607375100000|2020-12-07 21:05:00|10497.6|10474.2|10498.2|10474.8|10498.7|10475.3|10493.1|10469.7|0
1607375400000|2020-12-07 21:10:00|10497.7|10474.3|10498|10474.6|10499.4|10476|10495.2|10471.8|0
1607375700000|2020-12-07 21:15:00|10498.2|10474.8|10498.7|10475.3|10499.1|10475.7|10498.1|10474.7|0
1607376000000|2020-12-07 21:20:00|10498.9|10475.5|10498.7|10475.3|10498.9|10475.5|10498.6|10475.2|0
1607376300000|2020-12-07 21:25:00|10498.8|10475.4|10497.1|10473.7|10498.8|10475.4|10497|10473.6|0
1607376600000|2020-12-07 21:30:00|10496.9|10473.5|10498.4|10475|10498.4|10475|10495.4|10472|0
1607376900000|2020-12-07 21:35:00|10497.9|10474.5|10495.4|10472|10498.4|10475|10495.4|10472|0
1607377200000|2020-12-07 21:40:00|10495.9|10472.5|10494.4|10471|10496.4|10473|10493.9|10470.5|0
1607377500000|2020-12-07 21:45:00|10493.4|10470|10485.9|10462.5|10493.4|10470|10485.4|10462|0
1607377800000|2020-12-07 21:50:00|10485.4|10462|10483.4|10460|10486.9|10463.5|10481.5|10458.1|0
1607378100000|2020-12-07 21:55:00|10482.9|10459.5|10481.5|10458.1|10483.4|10460|10477.5|10454.1|0
1607378400000|2020-12-07 22:00:00|10482|10458.6|10481.5|10458.1|10482|10458.6|10480|10456.6|0
1607378700000|2020-12-07 22:05:00|10481.6|10458.2|10480.9|10457.5|10482|10458.6|10480.9|10457.5|0
1607379000000|2020-12-07 22:10:00|10480.7|10457.3|10481.9|10458.5|10482.8|10459.4|10480.2|10456.8|0
1607379300000|2020-12-07 22:15:00|10482.2|10458.8|10482.6|10459.2|10482.7|10459.3|10482|10458.6|0
1607379600000|2020-12-07 22:20:00|10483.1|10459.7|10483.4|10460|10483.8|10460.4|10483.1|10459.7|0
1607379900000|2020-12-07 22:25:00|10483.5|10460.1|10483.9|10460.5|10484.7|10461.3|10483.4|10460|0
1607380200000|2020-12-07 22:30:00|10483.8|10460.4|10483.9|10460.5|10484|10460.6|10483.8|10460.4|0
1607380500000|2020-12-07 22:35:00|10484.1|10460.7|10484.6|10461.2|10484.8|10461.4|10484.1|10460.7|0
1607380800000|2020-12-07 22:40:00|10484.8|10461.4|10485.1|10461.7|10485.6|10462.2|10484.5|10461.1|0
1607381100000|2020-12-07 22:45:00|10485.2|10461.8|10484.9|10461.5|10485.2|10461.8|10484.9|10461.5|0
1607381400000|2020-12-07 22:50:00|10484.8|10461.4|10484.8|10461.4|10484.9|10461.5|10484.6|10461.2|0
1607381700000|2020-12-07 22:55:00|10484.9|10461.5|10483.5|10460.1|10485.1|10461.7|10483.5|10460.1|0
1607382000000|2020-12-07 23:00:00|10482.4|10459|10484.2|10460.8|10486.2|10462.8|10482.4|10459|0
1607382300000|2020-12-07 23:05:00|10484.7|10461.3|10484.2|10460.8|10485.2|10461.8|10484.2|10460.8|0
1607382600000|2020-12-07 23:10:00|10483.7|10460.3|10483.7|10460.3|10484.2|10460.8|10482.9|10459.5|0
1607382900000|2020-12-07 23:15:00|10484.2|10460.8|10483.8|10460.4|10484.3|10460.9|10483|10459.6|0
1607383200000|2020-12-07 23:20:00|10484.3|10460.9|10483.8|10460.4|10484.3|10460.9|10483.3|10459.9|0
1607383500000|2020-12-07 23:25:00|10484|10460.6|10483.8|10460.4|10484.3|10460.9|10483.8|10460.4|0
1607383800000|2020-12-07 23:30:00|10484.3|10460.9|10486.8|10463.4|10487.3|10463.9|10484.3|10460.9|0
1607384100000|2020-12-07 23:35:00|10486.3|10462.9|10486.8|10463.4|10487.3|10463.9|10486.3|10462.9|0
1607384400000|2020-12-07 23:40:00|10486.3|10462.9|10487.8|10464.4|10487.8|10464.4|10486.3|10462.9|0
1607384700000|2020-12-07 23:45:00|10487.3|10463.9|10485.3|10461.9|10487.8|10464.4|10485.3|10461.9|0
1607385000000|2020-12-07 23:50:00|10485.8|10462.4|10483.8|10460.4|10486.8|10463.4|10482.3|10458.9|0
1607385300000|2020-12-07 23:55:00|10484.3|10460.9|10483.3|10459.9|10484.3|10460.9|10482.3|10458.9|0
1607385600000|2020-12-08 00:00:00|10482.8|10459.4|10475.8|10452.4|10482.8|10459.4|10473.3|10449.9|0
1607385900000|2020-12-08 00:05:00|10476.3|10452.9|10476.3|10452.9|10478.3|10454.9|10475.3|10451.9|0
1607386200000|2020-12-08 00:10:00|10476.6|10453.2|10477.3|10453.9|10479.8|10456.4|10476.3|10452.9|0
1607386500000|2020-12-08 00:15:00|10476.8|10453.4|10476|10452.6|10480.3|10456.9|10474.2|10450.8|0
1607386800000|2020-12-08 00:20:00|10475.8|10452.4|10479.9|10456.5|10479.9|10456.5|10475.7|10452.3|0
1607387100000|2020-12-08 00:25:00|10480.1|10456.7|10479.2|10455.8|10481.9|10458.5|10477.5|10454.1|0
1607387400000|2020-12-08 00:30:00|10479.4|10456|10486.6|10463.2|10486.6|10463.2|10479.4|10456|0
1607387700000|2020-12-08 00:35:00|10486.5|10463.1|10484.9|10461.5|10486.6|10463.2|10484.2|10460.8|0
1607388000000|2020-12-08 00:40:00|10485|10461.6|10484.2|10460.8|10486.1|10462.7|10483.9|10460.5|0
1607388300000|2020-12-08 00:45:00|10483.9|10460.5|10489.4|10466|10489.4|10466|10483.9|10460.5|0
1607388600000|2020-12-08 00:50:00|10489.1|10465.7|10486.9|10463.5|10489.1|10465.7|10485.6|10462.2|0
1607388900000|2020-12-08 00:55:00|10487|10463.6|10489.1|10465.7|10489.4|10466|10482.7|10459.3|0
1607389200000|2020-12-08 01:00:00|10488.9|10465.5|10483.2|10459.8|10493.8|10470.4|10483.1|10459.7|0
1607389500000|2020-12-08 01:05:00|10483.3|10459.9|10466.4|10443|10485.3|10461.9|10466.4|10443|0
1607389800000|2020-12-08 01:10:00|10471.4|10448|10492.6|10469.2|10492.6|10469.2|10471.1|10447.7|0
1607390100000|2020-12-08 01:15:00|10490.6|10467.2|10468.7|10462.7|10490.6|10475.7|10460.7|10454.7|958
1607390400000|2020-12-08 01:20:00|10467.7|10461.7|10471.7|10465.7|10476.7|10470.7|10466.7|10460.7|635
1607390700000|2020-12-08 01:25:00|10470.7|10464.7|10462.7|10456.7|10480.7|10474.7|10461.7|10455.7|793
1607391000000|2020-12-08 01:30:00|10461.7|10455.7|10442.7|10436.7|10465.7|10459.7|10441.7|10435.7|2128
1607391300000|2020-12-08 01:35:00|10443.7|10437.7|10463.7|10457.7|10476.7|10470.7|10438.7|10432.7|1235
1607391600000|2020-12-08 01:40:00|10461.7|10455.7|10465.7|10459.7|10472.7|10466.7|10455.7|10449.7|771
1607391900000|2020-12-08 01:45:00|10466.7|10460.7|10478.7|10472.7|10481.7|10475.7|10461.7|10455.7|795
1607392200000|2020-12-08 01:50:00|10479.7|10473.7|10465.7|10459.7|10481.7|10475.7|10465.7|10459.7|584
1607392500000|2020-12-08 01:55:00|10466.7|10460.7|10454.7|10448.7|10467.7|10461.7|10450.7|10444.7|764
1607392800000|2020-12-08 02:00:00|10453.7|10447.7|10448.7|10442.7|10468.7|10462.7|10443.7|10437.7|621
1607393100000|2020-12-08 02:05:00|10449.7|10443.7|10438.7|10432.7|10449.7|10443.7|10437.7|10431.7|586
1607393400000|2020-12-08 02:10:00|10437.7|10431.7|10430.7|10424.7|10445.7|10439.7|10426.7|10420.7|843
1607393700000|2020-12-08 02:15:00|10431.7|10425.7|10428.7|10422.7|10431.7|10425.7|10421.7|10415.7|1372
1607394000000|2020-12-08 02:20:00|10429.7|10423.7|10441.7|10435.7|10447.7|10441.7|10428.7|10422.7|541
1607394300000|2020-12-08 02:25:00|10442.7|10436.7|10434.7|10428.7|10442.7|10436.7|10429.7|10423.7|569
1607394600000|2020-12-08 02:30:00|10432.7|10426.7|10448.7|10442.7|10448.7|10442.7|10432.7|10426.7|845
1607394900000|2020-12-08 02:35:00|10449.7|10443.7|10432.7|10426.7|10450.7|10444.7|10431.7|10425.7|439
1607395200000|2020-12-08 02:40:00|10431.7|10425.7|10434.7|10428.7|10441.7|10435.7|10430.7|10424.7|331
1607395500000|2020-12-08 02:45:00|10432.7|10426.7|10435.7|10429.7|10437.7|10431.7|10429.7|10423.7|371
1607395800000|2020-12-08 02:50:00|10433.7|10427.7|10437.7|10431.7|10441.7|10435.7|10433.7|10427.7|338
1607396100000|2020-12-08 02:55:00|10436.7|10430.7|10449.7|10443.7|10450.7|10444.7|10435.7|10429.7|785
1607396400000|2020-12-08 03:00:00|10448.7|10442.7|10455.7|10449.7|10455.7|10449.7|10448.7|10442.7|1259
1607396700000|2020-12-08 03:05:00|10456.7|10450.7|10457.7|10451.7|10460.7|10454.7|10445.7|10439.7|739
1607397000000|2020-12-08 03:10:00|10456.7|10450.7|10462.7|10456.7|10462.7|10456.7|10453.7|10447.7|441
1607397300000|2020-12-08 03:15:00|10461.7|10455.7|10460.7|10454.7|10466.7|10460.7|10456.7|10450.7|646
1607397600000|2020-12-08 03:20:00|10459.7|10453.7|10451.7|10445.7|10459.7|10453.7|10448.7|10442.7|554
1607397900000|2020-12-08 03:25:00|10450.7|10444.7|10452.7|10446.7|10458.7|10452.7|10450.7|10444.7|379
1607398200000|2020-12-08 03:30:00|10451.7|10445.7|10445.7|10439.7|10453.7|10447.7|10441.7|10435.7|274
1607398500000|2020-12-08 03:35:00|10444.7|10438.7|10435.7|10429.7|10445.7|10439.7|10434.7|10428.7|385
1607398800000|2020-12-08 03:40:00|10434.7|10428.7|10434.7|10428.7|10437.7|10431.7|10431.7|10425.7|492
1607399100000|2020-12-08 03:45:00|10435.7|10429.7|10435.7|10429.7|10439.7|10433.7|10430.7|10424.7|446
1607399400000|2020-12-08 03:50:00|10434.7|10428.7|10438.7|10432.7|10438.7|10432.7|10432.7|10426.7|553
1607399700000|2020-12-08 03:55:00|10437.7|10431.7|10440.7|10434.7|10443.7|10437.7|10434.7|10428.7|296
1607400000000|2020-12-08 04:00:00|10445.4|10422|10445.9|10422.5|10445.9|10422.5|10445.4|10422|3
1607400300000|2020-12-08 04:05:00|10446.1|10422.7|10450.8|10427.4|10451.1|10427.7|10445.9|10422.5|0
1607400600000|2020-12-08 04:10:00|10451.1|10427.7|10450.4|10427|10451.3|10427.9|10449.4|10426|0
1607400900000|2020-12-08 04:15:00|10450.2|10426.8|10448.4|10425|10450.4|10427|10447.9|10424.5|0
1607401200000|2020-12-08 04:20:00|10448.1|10424.7|10450.4|10427|10450.6|10427.2|10448.1|10424.7|0
1607401500000|2020-12-08 04:25:00|10450.5|10427.1|10450.4|10427|10450.6|10427.2|10450.1|10426.7|0
1607401800000|2020-12-08 04:30:00|10450.6|10427.2|10452.6|10429.2|10452.8|10429.4|10450.4|10427|0
1607402100000|2020-12-08 04:35:00|10451.8|10428.4|10452.6|10429.2|10452.7|10429.3|10450.8|10427.4|0
1607402400000|2020-12-08 04:40:00|10452.7|10429.3|10450.8|10427.4|10452.8|10429.4|10450.8|10427.4|0
1607402700000|2020-12-08 04:45:00|10451.1|10427.7|10450.4|10427|10451.3|10427.9|10450.4|10427|0
1607403000000|2020-12-08 04:50:00|10450.6|10427.2|10450.4|10427|10450.6|10427.2|10450.4|10427|0
1607403300000|2020-12-08 04:55:00|10450.6|10427.2|10450.8|10427.4|10450.8|10427.4|10450.4|10427|0
1607403600000|2020-12-08 05:00:00|10440.7|10434.7|10448.7|10442.7|10465.7|10459.7|10440.7|10434.7|1366
1607403900000|2020-12-08 05:05:00|10449.7|10443.7|10452.7|10446.7|10452.7|10446.7|10444.7|10438.7|783
1607404200000|2020-12-08 05:10:00|10453.7|10447.7|10453.7|10447.7|10457.7|10451.7|10451.7|10445.7|237
1607404500000|2020-12-08 05:15:00|10454.7|10448.7|10450.7|10444.7|10458.7|10452.7|10447.7|10441.7|720
1607404800000|2020-12-08 05:20:00|10451.7|10445.7|10450.7|10444.7|10455.7|10449.7|10448.7|10442.7|600
1607405100000|2020-12-08 05:25:00|10449.7|10443.7|10439.7|10433.7|10449.7|10443.7|10438.7|10432.7|330
1607405400000|2020-12-08 05:30:00|10440.7|10434.7|10434.7|10428.7|10443.7|10437.7|10431.7|10425.7|515
1607405700000|2020-12-08 05:35:00|10435.7|10429.7|10433.7|10427.7|10442.7|10436.7|10430.7|10424.7|808
1607406000000|2020-12-08 05:40:00|10434.7|10428.7|10438.7|10432.7|10438.7|10432.7|10432.7|10426.7|470
1607406300000|2020-12-08 05:45:00|10439.7|10433.7|10439.7|10433.7|10443.7|10437.7|10431.7|10425.7|587
1607406600000|2020-12-08 05:50:00|10437.7|10431.7|10425.7|10419.7|10437.7|10431.7|10422.7|10416.7|735
1607406900000|2020-12-08 05:55:00|10426.7|10420.7|10434.7|10428.7|10436.7|10430.7|10426.7|10420.7|351
1607407200000|2020-12-08 06:00:00|10433.7|10427.7|10445.7|10439.7|10447.7|10441.7|10430.7|10424.7|660
1607407500000|2020-12-08 06:05:00|10446.7|10440.7|10436.7|10430.7|10450.7|10444.7|10435.7|10429.7|340
1607407800000|2020-12-08 06:10:00|10437.7|10431.7|10439.7|10433.7|10441.7|10435.7|10437.7|10431.7|251
1607408100000|2020-12-08 06:15:00|10438.7|10432.7|10437.7|10431.7|10441.7|10435.7|10436.7|10430.7|242
1607408400000|2020-12-08 06:20:00|10436.7|10430.7|10435.7|10429.7|10438.7|10432.7|10432.7|10426.7|223
1607408700000|2020-12-08 06:25:00|10434.7|10428.7|10438.7|10432.7|10439.7|10433.7|10431.7|10425.7|744
1607409000000|2020-12-08 06:30:00|10437.7|10431.7|10438.7|10432.7|10440.7|10434.7|10435.7|10429.7|172
1607409300000|2020-12-08 06:35:00|10437.7|10431.7|10435.7|10429.7|10437.7|10431.7|10427.7|10421.7|384
1607409600000|2020-12-08 06:40:00|10436.7|10430.7|10438.7|10432.7|10441.7|10435.7|10434.7|10428.7|618
1607409900000|2020-12-08 06:45:00|10437.7|10431.7|10430.7|10424.7|10439.7|10433.7|10428.7|10422.7|412
1607410200000|2020-12-08 06:50:00|10429.7|10423.7|10440.7|10434.7|10442.7|10436.7|10428.7|10422.7|834
1607410500000|2020-12-08 06:55:00|10439.7|10433.7|10442.7|10436.7|10443.7|10437.7|10437.7|10431.7|350
1607410800000|2020-12-08 07:00:00|10441.7|10435.7|10437.7|10431.7|10446.7|10440.7|10436.7|10430.7|395
1607411100000|2020-12-08 07:05:00|10438.7|10432.7|10432.7|10426.7|10441.7|10435.7|10432.7|10426.7|171
1607411400000|2020-12-08 07:10:00|10431.7|10425.7|10430.7|10424.7|10431.7|10425.7|10424.7|10418.7|340
1607411700000|2020-12-08 07:15:00|10429.7|10423.7|10428.7|10422.7|10430.7|10424.7|10426.7|10420.7|331
1607412000000|2020-12-08 07:20:00|10429.7|10423.7|10436.7|10430.7|10438.7|10432.7|10429.7|10423.7|265
1607412300000|2020-12-08 07:25:00|10435.7|10429.7|10431.7|10425.7|10435.7|10429.7|10428.7|10422.7|346
1607412600000|2020-12-08 07:30:00|10432.7|10426.7|10423.7|10417.7|10433.7|10427.7|10421.7|10415.7|674
1607412900000|2020-12-08 07:35:00|10422.7|10416.7|10426.7|10420.7|10429.7|10423.7|10422.7|10416.7|810
1607413200000|2020-12-08 07:40:00|10427.7|10421.7|10435.7|10429.7|10436.7|10430.7|10422.7|10416.7|564
1607413500000|2020-12-08 07:45:00|10434.7|10428.7|10423.7|10417.7|10434.7|10428.7|10422.7|10416.7|1759
1607413800000|2020-12-08 07:50:00|10424.7|10418.7|10430.7|10424.7|10431.7|10425.7|10422.7|10416.7|649
1607414100000|2020-12-08 07:55:00|10431.7|10425.7|10425.7|10419.7|10432.7|10426.7|10424.7|10418.7|1998
1607414400000|2020-12-08 08:00:00|10426.7|10420.7|10424.7|10418.7|10431.7|10425.7|10422.7|10416.7|1349
1607414700000|2020-12-08 08:05:00|10425.7|10419.7|10422.7|10416.7|10428.7|10422.7|10422.7|10416.7|1829
1607415000000|2020-12-08 08:10:00|10423.7|10417.7|10426.7|10420.7|10428.7|10422.7|10422.7|10416.7|1106
1607415300000|2020-12-08 08:15:00|10425.7|10419.7|10432.7|10426.7|10433.7|10427.7|10423.7|10417.7|831
1607415600000|2020-12-08 08:20:00|10431.7|10425.7|10435.7|10429.7|10439.7|10433.7|10430.7|10424.7|1092
1607415900000|2020-12-08 08:25:00|10436.7|10430.7|10432.7|10426.7|10440.7|10434.7|10427.7|10421.7|1736
1607416200000|2020-12-08 08:30:00|10440.7|10417.3|10441.4|10418|10441.4|10418|10432.3|10408.9|0
1607416500000|2020-12-08 08:35:00|10442.9|10419.5|10439.7|10416.3|10442.9|10419.5|10437.7|10414.3|0
1607416800000|2020-12-08 08:40:00|10439.4|10416|10441.1|10417.7|10443.6|10420.2|10437.9|10414.5|0
1607417100000|2020-12-08 08:45:00|10439.7|10416.3|10442.9|10419.5|10446.8|10423.4|10439.7|10416.3|0
1607417400000|2020-12-08 08:50:00|10441.4|10418|10443.9|10420.5|10444.1|10420.7|10441.4|10418|0
1607417700000|2020-12-08 08:55:00|10443.6|10420.2|10443.9|10420.5|10448.2|10424.8|10442.2|10418.8|0
1607418000000|2020-12-08 09:00:00|10444.1|10420.7|10449.8|10426.4|10451.8|10428.4|10443.9|10420.5|0
1607418300000|2020-12-08 09:05:00|10449.6|10426.2|10450.4|10427|10455.1|10431.7|10447.6|10424.2|0
1607418600000|2020-12-08 09:10:00|10450.3|10426.9|10447.8|10424.4|10452.1|10428.7|10447.7|10424.3|0
1607418900000|2020-12-08 09:15:00|10445.7|10439.7|10444.7|10438.7|10451.7|10445.7|10433.7|10427.7|336
1607419200000|2020-12-08 09:20:00|10443.7|10437.7|10439.7|10433.7|10444.7|10438.7|10437.7|10431.7|251
1607419500000|2020-12-08 09:25:00|10438.7|10432.7|10438.7|10432.7|10444.7|10438.7|10437.7|10431.7|72
1607419800000|2020-12-08 09:30:00|10437.7|10431.7|10438.7|10432.7|10438.7|10432.7|10436.7|10430.7|90
1607420100000|2020-12-08 09:35:00|10439.7|10433.7|10427.7|10421.7|10439.7|10433.7|10424.7|10418.7|120
1607420400000|2020-12-08 09:40:00|10428.7|10422.7|10430.7|10424.7|10430.7|10424.7|10425.7|10419.7|304
1607420700000|2020-12-08 09:45:00|10429.7|10423.7|10431.7|10425.7|10431.7|10425.7|10429.7|10423.7|73
1607421000000|2020-12-08 09:50:00|10432.7|10426.7|10432.7|10426.7|10435.7|10429.7|10432.7|10426.7|60
1607421300000|2020-12-08 09:55:00|10433.7|10427.7|10433.7|10427.7|10434.7|10428.7|10432.7|10426.7|92
1607421600000|2020-12-08 10:00:00|10434.2|10428.2|10432.7|10426.7|10435.7|10429.7|10431.2|10425.2|87
1607421900000|2020-12-08 10:05:00|10432.2|10426.2|10432.2|10426.2|10432.7|10426.7|10426.2|10420.2|220
1607422200000|2020-12-08 10:10:00|10431.7|10425.7|10429.2|10423.2|10432.2|10426.2|10429.2|10423.2|50
1607422500000|2020-12-08 10:15:00|10429.7|10423.7|10427.7|10421.7|10430.2|10424.2|10427.2|10421.2|18
1607422800000|2020-12-08 10:20:00|10428.2|10422.2|10426.7|10420.7|10428.2|10422.2|10425.2|10419.2|24
1607423100000|2020-12-08 10:25:00|10426.2|10420.2|10426.2|10420.2|10428.2|10422.2|10422.7|10416.7|136
1607423400000|2020-12-08 10:30:00|10425.7|10419.7|10423.7|10417.7|10426.2|10420.2|10423.2|10417.2|83
1607423700000|2020-12-08 10:35:00|10423.2|10417.2|10427.2|10421.2|10427.7|10421.7|10422.7|10416.7|459
1607424000000|2020-12-08 10:40:00|10427.7|10421.7|10433.7|10427.7|10435.2|10429.2|10426.2|10420.2|117
1607424300000|2020-12-08 10:45:00|10433.2|10427.2|10430.7|10424.7|10433.7|10427.7|10429.2|10423.2|62
1607424600000|2020-12-08 10:50:00|10431.2|10425.2|10427.7|10421.7|10432.7|10426.7|10427.2|10421.2|63
1607424900000|2020-12-08 10:55:00|10428.2|10422.2|10428.2|10422.2|10431.2|10425.2|10426.7|10420.7|89
1607425200000|2020-12-08 11:00:00|10427.2|10421.2|10427.2|10421.2|10430.2|10424.2|10426.2|10420.2|100
1607425500000|2020-12-08 11:05:00|10426.7|10420.7|10424.2|10418.2|10429.2|10423.2|10423.2|10417.2|127
1607425800000|2020-12-08 11:10:00|10424.7|10418.7|10425.2|10419.2|10425.7|10419.7|10420.7|10414.7|119
1607426100000|2020-12-08 11:15:00|10424.2|10418.2|10418.2|10412.2|10424.2|10418.2|10417.2|10411.2|52
1607426400000|2020-12-08 11:20:00|10417.7|10411.7|10424.2|10418.2|10425.2|10419.2|10416.2|10410.2|101
1607426700000|2020-12-08 11:25:00|10423.7|10417.7|10426.2|10420.2|10427.2|10421.2|10423.2|10417.2|41
1607427000000|2020-12-08 11:30:00|10425.7|10419.7|10423.7|10417.7|10426.2|10420.2|10422.2|10416.2|12
1607427300000|2020-12-08 11:35:00|10424.2|10418.2|10424.2|10418.2|10426.2|10420.2|10423.7|10417.7|25
1607427600000|2020-12-08 11:40:00|10424.7|10418.7|10420.7|10414.7|10425.7|10419.7|10419.7|10413.7|9
1607427900000|2020-12-08 11:45:00|10420.2|10414.2|10412.2|10406.2|10420.2|10414.2|10412.2|10406.2|76
1607428200000|2020-12-08 11:50:00|10411.7|10405.7|10415.2|10409.2|10416.2|10410.2|10411.2|10405.2|71
1607428500000|2020-12-08 11:55:00|10414.7|10408.7|10412.2|10406.2|10416.2|10410.2|10410.2|10404.2|81
1607428800000|2020-12-08 12:00:00|10413.2|10407.2|10414.7|10408.7|10415.2|10409.2|10412.2|10406.2|44
1607429100000|2020-12-08 12:05:00|10413.7|10407.7|10412.7|10406.7|10414.7|10408.7|10412.2|10406.2|32
1607429400000|2020-12-08 12:10:00|10413.2|10407.2|10414.2|10408.2|10414.7|10408.7|10412.2|10406.2|30
1607429700000|2020-12-08 12:15:00|10414.7|10408.7|10416.2|10410.2|10416.2|10410.2|10413.2|10407.2|37
1607430000000|2020-12-08 12:20:00|10416.7|10410.7|10420.2|10414.2|10421.7|10415.7|10416.7|10410.7|45
1607430300000|2020-12-08 12:25:00|10420.7|10414.7|10421.2|10415.2|10423.2|10417.2|10420.7|10414.7|15
1607430600000|2020-12-08 12:30:00|10420.7|10414.7|10423.2|10417.2|10423.2|10417.2|10420.2|10414.2|15
1607430900000|2020-12-08 12:35:00|10423.7|10417.7|10424.2|10418.2|10424.2|10418.2|10422.2|10416.2|17
1607431200000|2020-12-08 12:40:00|10424.7|10418.7|10425.7|10419.7|10427.2|10421.2|10424.2|10418.2|38
1607431500000|2020-12-08 12:45:00|10425.2|10419.2|10426.2|10420.2|10427.2|10421.2|10425.2|10419.2|37
1607431800000|2020-12-08 12:50:00|10425.7|10419.7|10428.2|10422.2|10428.7|10422.7|10425.2|10419.2|10
1607432100000|2020-12-08 12:55:00|10428.7|10422.7|10428.2|10422.2|10429.2|10423.2|10427.2|10421.2|12
1607432400000|2020-12-08 13:00:00|10429.2|10423.2|10429.2|10423.2|10429.2|10423.2|10427.2|10421.2|17
1607432700000|2020-12-08 13:05:00|10428.2|10422.2|10429.2|10423.2|10429.7|10423.7|10427.7|10421.7|16
1607433000000|2020-12-08 13:10:00|10429.7|10423.7|10430.7|10424.7|10432.2|10426.2|10428.7|10422.7|21
1607433300000|2020-12-08 13:15:00|10430.2|10424.2|10431.2|10425.2|10434.7|10428.7|10428.2|10422.2|29
1607433600000|2020-12-08 13:20:00|10431.7|10425.7|10432.7|10426.7|10434.7|10428.7|10431.7|10425.7|19
1607433900000|2020-12-08 13:25:00|10432.2|10426.2|10433.2|10427.2|10433.7|10427.7|10432.2|10426.2|4
1607434200000|2020-12-08 13:30:00|10432.7|10426.7|10432.7|10426.7|10434.7|10428.7|10432.2|10426.2|40
1607434500000|2020-12-08 13:35:00|10433.2|10427.2|10433.7|10427.7|10436.2|10430.2|10432.7|10426.7|53
1607434800000|2020-12-08 13:40:00|10434.2|10428.2|10432.2|10426.2|10434.2|10428.2|10432.2|10426.2|27
1607435100000|2020-12-08 13:45:00|10431.7|10425.7|10428.7|10422.7|10432.2|10426.2|10427.2|10421.2|98
1607435400000|2020-12-08 13:50:00|10429.2|10423.2|10428.2|10422.2|10430.7|10424.7|10427.2|10421.2|41
1607435700000|2020-12-08 13:55:00|10427.7|10421.7|10427.7|10421.7|10428.7|10422.7|10426.7|10420.7|7
1607436000000|2020-12-08 14:00:00|10427.2|10421.2|10427.2|10421.2|10429.7|10423.7|10425.2|10419.2|24
1607436300000|2020-12-08 14:05:00|10426.7|10420.7|10427.7|10421.7|10427.7|10421.7|10424.2|10418.2|46
1607436600000|2020-12-08 14:10:00|10427.2|10421.2|10432.2|10426.2|10432.2|10426.2|10427.2|10421.2|15
1607436900000|2020-12-08 14:15:00|10431.7|10425.7|10432.2|10426.2|10434.7|10428.7|10431.7|10425.7|30
1607437200000|2020-12-08 14:20:00|10433.2|10427.2|10435.7|10429.7|10435.7|10429.7|10432.2|10426.2|77
1607437500000|2020-12-08 14:25:00|10436.2|10430.2|10436.2|10430.2|10436.7|10430.7|10435.2|10429.2|34
1607437800000|2020-12-08 14:30:00|10437.2|10431.2|10433.7|10427.7|10439.7|10433.7|10430.7|10424.7|352
1607438100000|2020-12-08 14:35:00|10434.2|10428.2|10438.7|10432.7|10441.7|10435.7|10433.2|10427.2|280
1607438400000|2020-12-08 14:40:00|10439.2|10433.2|10439.7|10433.7|10439.7|10433.7|10434.7|10428.7|314
1607438700000|2020-12-08 14:45:00|10440.2|10434.2|10435.7|10429.7|10441.2|10435.2|10434.2|10428.2|199
1607439000000|2020-12-08 14:50:00|10435.2|10429.2|10435.2|10429.2|10436.2|10430.2|10432.2|10426.2|93
1607439300000|2020-12-08 14:55:00|10434.7|10428.7|10434.2|10428.2|10435.2|10429.2|10430.2|10424.2|113
1607439600000|2020-12-08 15:00:00|10434.7|10428.7|10434.7|10428.7|10437.2|10431.2|10431.7|10425.7|76
1607439900000|2020-12-08 15:05:00|10435.2|10429.2|10440.2|10434.2|10440.2|10434.2|10435.2|10429.2|108
1607440200000|2020-12-08 15:10:00|10439.7|10433.7|10434.7|10428.7|10440.2|10434.2|10433.7|10427.7|88
1607440500000|2020-12-08 15:15:00|10435.2|10429.2|10421.2|10415.2|10435.2|10429.2|10420.7|10414.7|211
1607440800000|2020-12-08 15:20:00|10420.7|10414.7|10419.2|10413.2|10421.2|10415.2|10416.7|10410.7|145
1607441100000|2020-12-08 15:25:00|10418.7|10412.7|10429.2|10423.2|10429.2|10423.2|10418.2|10412.2|188
1607441400000|2020-12-08 15:30:00|10428.7|10422.7|10432.2|10426.2|10433.7|10427.7|10426.7|10420.7|118
1607441700000|2020-12-08 15:35:00|10431.2|10425.2|10435.2|10429.2|10438.2|10432.2|10430.2|10424.2|99
1607442000000|2020-12-08 15:40:00|10436.2|10430.2|10436.2|10430.2|10438.2|10432.2|10433.2|10427.2|145
1607442300000|2020-12-08 15:45:00|10436.7|10430.7|10439.2|10433.2|10439.2|10433.2|10435.7|10429.7|124
1607442600000|2020-12-08 15:50:00|10438.7|10432.7|10438.2|10432.2|10440.2|10434.2|10436.2|10430.2|131
1607442900000|2020-12-08 15:55:00|10438.7|10432.7|10440.7|10434.7|10443.7|10437.7|10437.2|10431.2|349
1607443200000|2020-12-08 16:00:00|10441.7|10435.7|10446.7|10440.7|10446.7|10440.7|10440.7|10434.7|350
1607443500000|2020-12-08 16:05:00|10447.7|10441.7|10447.7|10441.7|10447.7|10441.7|10443.7|10437.7|216
1607443800000|2020-12-08 16:10:00|10446.7|10440.7|10448.7|10442.7|10448.7|10442.7|10444.7|10438.7|123
1607444100000|2020-12-08 16:15:00|10447.7|10441.7|10449.7|10443.7|10450.7|10444.7|10445.7|10439.7|102
1607444400000|2020-12-08 16:20:00|10450.7|10444.7|10449.7|10443.7|10451.7|10445.7|10447.7|10441.7|181
1607444700000|2020-12-08 16:25:00|10448.7|10442.7|10451.7|10445.7|10452.7|10446.7|10448.7|10442.7|151
1607445000000|2020-12-08 16:30:00|10452.7|10446.7|10450.7|10444.7|10456.7|10450.7|10450.7|10444.7|125
1607445300000|2020-12-08 16:35:00|10451.7|10445.7|10447.7|10441.7|10452.7|10446.7|10446.7|10440.7|82
1607445600000|2020-12-08 16:40:00|10446.7|10440.7|10444.7|10438.7|10448.7|10442.7|10442.7|10436.7|100
1607445900000|2020-12-08 16:45:00|10445.7|10439.7|10446.7|10440.7|10446.7|10440.7|10444.7|10438.7|35
1607446200000|2020-12-08 16:50:00|10447.7|10441.7|10448.7|10442.7|10449.7|10443.7|10447.7|10441.7|52
1607446500000|2020-12-08 16:55:00|10449.7|10443.7|10453.7|10447.7|10453.7|10447.7|10449.7|10443.7|200
1607446800000|2020-12-08 17:00:00|10454.7|10448.7|10463.7|10457.7|10463.7|10457.7|10454.7|10448.7|264
1607447100000|2020-12-08 17:05:00|10462.7|10456.7|10454.7|10448.7|10464.7|10458.7|10454.7|10448.7|59
1607447400000|2020-12-08 17:10:00|10455.7|10449.7|10453.7|10447.7|10456.7|10450.7|10452.7|10446.7|63
1607447700000|2020-12-08 17:15:00|10454.7|10448.7|10454.7|10448.7|10455.7|10449.7|10452.7|10446.7|44
1607448000000|2020-12-08 17:20:00|10453.7|10447.7|10453.7|10447.7|10455.7|10449.7|10452.7|10446.7|60
1607448300000|2020-12-08 17:25:00|10454.7|10448.7|10456.7|10450.7|10458.7|10452.7|10454.7|10448.7|92
1607448600000|2020-12-08 17:30:00|10457.7|10451.7|10453.7|10447.7|10457.7|10451.7|10453.7|10447.7|70
1607448900000|2020-12-08 17:35:00|10454.7|10448.7|10451.7|10445.7|10454.7|10448.7|10449.7|10443.7|43
1607449200000|2020-12-08 17:40:00|10452.7|10446.7|10453.7|10447.7|10453.7|10447.7|10448.7|10442.7|49
1607449500000|2020-12-08 17:45:00|10452.7|10446.7|10449.7|10443.7|10453.7|10447.7|10449.7|10443.7|45
1607449800000|2020-12-08 17:50:00|10450.7|10444.7|10454.7|10448.7|10454.7|10448.7|10450.7|10444.7|50
1607450100000|2020-12-08 17:55:00|10455.7|10449.7|10453.7|10447.7|10456.7|10450.7|10453.7|10447.7|17
1607450400000|2020-12-08 18:00:00|10454.7|10448.7|10454.7|10448.7|10454.7|10448.7|10451.7|10445.7|58
1607450700000|2020-12-08 18:05:00|10455.7|10449.7|10456.7|10450.7|10457.7|10451.7|10455.7|10449.7|24
1607451000000|2020-12-08 18:10:00|10455.7|10449.7|10455.7|10449.7|10457.7|10451.7|10454.7|10448.7|27
1607451300000|2020-12-08 18:15:00|10454.7|10448.7|10453.7|10447.7|10456.7|10450.7|10453.7|10447.7|57
1607451600000|2020-12-08 18:20:00|10452.7|10446.7|10451.7|10445.7|10453.7|10447.7|10451.7|10445.7|18
1607451900000|2020-12-08 18:25:00|10453.7|10447.7|10453.7|10447.7|10454.7|10448.7|10451.7|10445.7|15
1607452200000|2020-12-08 18:30:00|10454.7|10448.7|10452.7|10446.7|10454.7|10448.7|10452.7|10446.7|63
1607452500000|2020-12-08 18:35:00|10451.7|10445.7|10451.7|10445.7|10453.7|10447.7|10450.7|10444.7|75
1607452800000|2020-12-08 18:40:00|10452.7|10446.7|10453.7|10447.7|10456.7|10450.7|10451.7|10445.7|78
1607453100000|2020-12-08 18:45:00|10454.7|10448.7|10455.7|10449.7|10457.7|10451.7|10454.7|10448.7|46
1607453400000|2020-12-08 18:50:00|10456.7|10450.7|10459.7|10453.7|10462.7|10456.7|10453.7|10447.7|396
1607453700000|2020-12-08 18:55:00|10460.7|10454.7|10468.4|10445|10468.4|10459.7|10459.7|10445|223
1607454000000|2020-12-08 19:00:00|10468.3|10444.9|10469.3|10445.9|10469.4|10446|10467.3|10443.9|0
1607454300000|2020-12-08 19:05:00|10469.2|10445.8|10467.8|10444.4|10469.2|10445.8|10466.6|10443.2|0
1607454600000|2020-12-08 19:10:00|10467.7|10444.3|10470.2|10446.8|10470.8|10447.4|10467.5|10444.1|0
1607454900000|2020-12-08 19:15:00|10470.8|10447.4|10471.6|10448.2|10472.4|10449|10469.2|10445.8|0
1607455200000|2020-12-08 19:20:00|10471.7|10448.3|10475.6|10452.2|10475.9|10452.5|10471.7|10448.3|0
1607455500000|2020-12-08 19:25:00|10475|10451.6|10477.7|10454.3|10477.8|10454.4|10475|10451.6|0
1607455800000|2020-12-08 19:30:00|10477.8|10454.4|10475.6|10452.2|10479.2|10455.8|10474.9|10451.5|0
1607456100000|2020-12-08 19:35:00|10476.2|10452.8|10472.4|10449|10476.2|10452.8|10472.3|10448.9|0
1607456400000|2020-12-08 19:40:00|10472.5|10449.1|10472.1|10448.7|10472.6|10449.2|10471.1|10447.7|0
1607456700000|2020-12-08 19:45:00|10472.2|10448.8|10469.3|10445.9|10472.3|10448.9|10468.6|10445.2|0
1607457000000|2020-12-08 19:50:00|10469.1|10445.7|10471.5|10448.1|10472.2|10448.8|10468.5|10445.1|0
1607457300000|2020-12-08 19:55:00|10470.8|10447.4|10472.3|10448.9|10473.4|10450|10470.8|10447.4|0
1607457600000|2020-12-08 20:00:00|10472.5|10449.1|10472.9|10449.5|10473.3|10449.9|10471.3|10447.9|0
1607457900000|2020-12-08 20:05:00|10472.8|10449.4|10474.4|10451|10474.4|10451|10472.1|10448.7|0
1607458200000|2020-12-08 20:10:00|10474.5|10451.1|10473.3|10449.9|10474.6|10451.2|10470.8|10447.4|0
1607458500000|2020-12-08 20:15:00|10473.4|10450|10474.2|10450.8|10474.9|10451.5|10473.3|10449.9|0
1607458800000|2020-12-08 20:20:00|10474.3|10450.9|10474.6|10451.2|10475.9|10452.5|10473.5|10450.1|0
1607459100000|2020-12-08 20:25:00|10474.7|10451.3|10475.4|10452|10476.4|10453|10473.4|10450|0
1607459400000|2020-12-08 20:30:00|10475.3|10451.9|10474.9|10451.5|10476.7|10453.3|10474.5|10451.1|0
1607459700000|2020-12-08 20:35:00|10474.8|10451.4|10473.7|10450.3|10474.8|10451.4|10473|10449.6|0
1607460000000|2020-12-08 20:40:00|10473.8|10450.4|10469.7|10446.3|10473.8|10450.4|10467.3|10443.9|0
1607460300000|2020-12-08 20:45:00|10469.6|10446.2|10466|10442.6|10472.4|10449|10465.3|10441.9|0
1607460600000|2020-12-08 20:50:00|10466.6|10443.2|10468.6|10445.2|10472.1|10448.7|10466.2|10442.8|0
1607460900000|2020-12-08 20:55:00|10468.7|10445.3|10474.3|10450.9|10476.8|10453.4|10468|10444.6|0
1607461200000|2020-12-08 21:00:00|10475.2|10451.8|10477.2|10453.8|10477.7|10454.3|10474.7|10451.3|0
1607461500000|2020-12-08 21:05:00|10476.2|10452.8|10474.7|10451.3|10478.7|10455.3|10474.7|10451.3|0
1607461800000|2020-12-08 21:10:00|10475.2|10451.8|10473.1|10449.7|10475.7|10452.3|10471.8|10448.4|0
1607462100000|2020-12-08 21:15:00|10472.3|10448.9|10473.4|10450|10473.6|10450.2|10472.1|10448.7|0
1607462400000|2020-12-08 21:20:00|10472.8|10449.4|10472.4|10449|10473.3|10449.9|10471.9|10448.5|0
1607462700000|2020-12-08 21:25:00|10472.5|10449.1|10472.6|10449.2|10472.9|10449.5|10472.2|10448.8|0
1607463000000|2020-12-08 21:30:00|10472.5|10449.1|10474|10450.6|10476.5|10453.1|10472.5|10449.1|0
1607463300000|2020-12-08 21:35:00|10474.5|10451.1|10475|10451.6|10475.5|10452.1|10473.5|10450.1|0
1607463600000|2020-12-08 21:40:00|10474.5|10451.1|10473|10449.6|10475|10451.6|10472.5|10449.1|0
1607463900000|2020-12-08 21:45:00|10473.5|10450.1|10475|10451.6|10475.5|10452.1|10472.5|10449.1|0
1607464200000|2020-12-08 21:50:00|10474.5|10451.1|10475.5|10452.1|10476|10452.6|10472.5|10449.1|0
1607464500000|2020-12-08 21:55:00|10475|10451.6|10475.8|10452.4|10477|10453.6|10475|10451.6|0
1607464800000|2020-12-08 22:00:00|10476.2|10452.8|10477.2|10453.8|10477.3|10453.9|10476|10452.6|0
1607465100000|2020-12-08 22:05:00|10477.1|10453.7|10476.5|10453.1|10477.1|10453.7|10476.5|10453.1|0
1607465400000|2020-12-08 22:10:00|10476.4|10453|10476.3|10452.9|10476.5|10453.1|10476.2|10452.8|0
1607465700000|2020-12-08 22:15:00|10476.4|10453|10478|10454.6|10478.7|10455.3|10476.4|10453|0
1607466000000|2020-12-08 22:20:00|10477.8|10454.4|10477.5|10454.1|10478|10454.6|10477.5|10454.1|0
1607466300000|2020-12-08 22:25:00|10477.8|10454.4|10477.8|10454.4|10477.8|10454.4|10477.6|10454.2|0
1607466600000|2020-12-08 22:30:00|10477.9|10454.5|10479.3|10455.9|10479.6|10456.2|10477.9|10454.5|0
1607466900000|2020-12-08 22:35:00|10479.6|10456.2|10479|10455.6|10479.6|10456.2|10478.2|10454.8|0
1607467200000|2020-12-08 22:40:00|10478.6|10455.2|10478.8|10455.4|10478.8|10455.4|10477.7|10454.3|0
1607467500000|2020-12-08 22:45:00|10478.7|10455.3|10479.8|10456.4|10479.8|10456.4|10478.6|10455.2|0
1607467800000|2020-12-08 22:50:00|10479.9|10456.5|10479.3|10455.9|10480.1|10456.7|10479.1|10455.7|0
1607468100000|2020-12-08 22:55:00|10479.5|10456.1|10479.3|10455.9|10480.1|10456.7|10478.8|10455.4|0
1607468400000|2020-12-08 23:00:00|10487.8|10464.4|10490.1|10466.7|10499|10475.6|10486.9|10463.5|0
1607468700000|2020-12-08 23:05:00|10489.8|10466.4|10485.6|10462.2|10490.1|10466.7|10485.6|10462.2|0
1607469000000|2020-12-08 23:10:00|10486.1|10462.7|10487.6|10464.2|10489.6|10466.2|10486.1|10462.7|0
1607469300000|2020-12-08 23:15:00|10488.1|10464.7|10489.3|10465.9|10491.1|10467.7|10487.6|10464.2|0
1607469600000|2020-12-08 23:20:00|10489.6|10466.2|10487.6|10464.2|10489.6|10466.2|10487.1|10463.7|0
1607469900000|2020-12-08 23:25:00|10487.1|10463.7|10487.6|10464.2|10489.1|10465.7|10486.1|10462.7|0
1607470200000|2020-12-08 23:30:00|10488.1|10464.7|10486.5|10463.1|10488.1|10464.7|10486.5|10463.1|0
1607470500000|2020-12-08 23:35:00|10486|10462.6|10484.7|10461.3|10486|10462.6|10482.5|10459.1|0
1607470800000|2020-12-08 23:40:00|10485|10461.6|10484.7|10461.3|10485.7|10462.3|10484|10460.6|0
1607471100000|2020-12-08 23:45:00|10484.5|10461.1|10483.3|10459.9|10484.7|10461.3|10482.8|10459.4|0
1607471400000|2020-12-08 23:50:00|10482.8|10459.4|10485.5|10462.1|10486.2|10462.8|10482.3|10458.9|0
1607471700000|2020-12-08 23:55:00|10485.2|10461.8|10483.3|10459.9|10485.7|10462.3|10482.8|10459.4|0
1607472000000|2020-12-09 00:00:00|10483.5|10460.1|10484.3|10460.9|10485.3|10461.9|10481.8|10458.4|0
1607472300000|2020-12-09 00:05:00|10484.8|10461.4|10486.8|10463.4|10487.8|10464.4|10483.8|10460.4|0
1607472600000|2020-12-09 00:10:00|10487.3|10463.9|10493.2|10469.8|10495.2|10471.8|10486.3|10462.9|0
1607472900000|2020-12-09 00:15:00|10493.7|10470.3|10493.7|10470.3|10495.7|10472.3|10491.7|10468.3|0
1607473200000|2020-12-09 00:20:00|10493.4|10470|10489.7|10466.3|10494|10470.6|10489.7|10466.3|0
1607473500000|2020-12-09 00:25:00|10489.4|10466|10493.4|10470|10493.7|10470.3|10487.8|10464.4|0
1607473800000|2020-12-09 00:30:00|10493.2|10469.8|10492.1|10468.7|10494.9|10471.5|10490|10466.6|0
1607474100000|2020-12-09 00:35:00|10491.3|10467.9|10488.7|10465.3|10492.2|10468.8|10488.5|10465.1|0
1607474400000|2020-12-09 00:40:00|10489|10465.6|10490.5|10467.1|10491.7|10468.3|10488.1|10464.7|0
1607474700000|2020-12-09 00:45:00|10490.6|10467.2|10490.7|10467.3|10491|10467.6|10490.3|10466.9|0
1607475000000|2020-12-09 00:50:00|10491|10467.6|10496.6|10473.2|10496.8|10473.4|10490.7|10467.3|0
1607475300000|2020-12-09 00:55:00|10496.4|10473|10492.2|10468.8|10498.4|10475|10490.7|10467.3|0
1607475600000|2020-12-09 01:00:00|10492.4|10469|10486.8|10463.4|10492.4|10469|10484.5|10461.1|0
1607475900000|2020-12-09 01:05:00|10487|10463.6|10496.2|10472.8|10498.1|10474.7|10487|10463.6|0
1607476200000|2020-12-09 01:10:00|10495.9|10472.5|10490.1|10466.7|10496.2|10472.8|10490.1|10466.7|0
1607476500000|2020-12-09 01:15:00|10487.5|10464.1|10473.6|10467.6|10489.6|10483.6|10468.6|10462.6|687
1607476800000|2020-12-09 01:20:00|10474.6|10468.6|10480.6|10474.6|10484.6|10478.6|10471.6|10465.6|689
1607477100000|2020-12-09 01:25:00|10481.6|10475.6|10491.6|10485.6|10494.6|10488.6|10481.6|10475.6|728
1607477400000|2020-12-09 01:30:00|10490.6|10484.6|10490.6|10484.6|10506.6|10500.6|10480.6|10474.6|3114
1607477700000|2020-12-09 01:35:00|10491.6|10485.6|10499.6|10493.6|10515.6|10509.6|10485.6|10479.6|1881
1607478000000|2020-12-09 01:40:00|10500.6|10494.6|10521.6|10515.6|10522.6|10516.6|10497.6|10491.6|1447
1607478300000|2020-12-09 01:45:00|10522.6|10516.6|10522.6|10516.6|10532.6|10526.6|10514.6|10508.6|1499
1607478600000|2020-12-09 01:50:00|10523.6|10517.6|10538.6|10532.6|10539.6|10533.6|10523.6|10517.6|1113
1607478900000|2020-12-09 01:55:00|10539.6|10533.6|10526.6|10520.6|10543.6|10537.6|10526.6|10520.6|1342
1607479200000|2020-12-09 02:00:00|10525.6|10519.6|10535.6|10529.6|10545.6|10539.6|10522.6|10516.6|1295
1607479500000|2020-12-09 02:05:00|10536.6|10530.6|10552.6|10546.6|10555.6|10549.6|10536.6|10530.6|1303
1607479800000|2020-12-09 02:10:00|10551.6|10545.6|10541.6|10535.6|10553.6|10547.6|10534.6|10528.6|912
1607480100000|2020-12-09 02:15:00|10542.6|10536.6|10551.6|10545.6|10556.6|10550.6|10542.6|10536.6|1261
1607480400000|2020-12-09 02:20:00|10552.6|10546.6|10560.6|10554.6|10560.6|10554.6|10551.6|10545.6|693
1607480700000|2020-12-09 02:25:00|10561.6|10555.6|10564.6|10558.6|10568.6|10562.6|10557.6|10551.6|1102
1607481000000|2020-12-09 02:30:00|10566.6|10560.6|10565.6|10559.6|10576.6|10570.6|10562.6|10556.6|1224
1607481300000|2020-12-09 02:35:00|10566.6|10560.6|10568.6|10562.6|10576.6|10570.6|10561.6|10555.6|718
1607481600000|2020-12-09 02:40:00|10569.6|10563.6|10572.6|10566.6|10581.6|10575.6|10569.6|10563.6|1047
1607481900000|2020-12-09 02:45:00|10571.6|10565.6|10572.6|10566.6|10581.6|10575.6|10570.6|10564.6|1252
1607482200000|2020-12-09 02:50:00|10571.6|10565.6|10572.6|10566.6|10583.6|10577.6|10568.6|10562.6|1029
1607482500000|2020-12-09 02:55:00|10571.6|10565.6|10565.6|10559.6|10574.6|10568.6|10563.6|10557.6|979
1607482800000|2020-12-09 03:00:00|10566.6|10560.6|10549.6|10543.6|10568.6|10562.6|10547.6|10541.6|736
1607483100000|2020-12-09 03:05:00|10548.6|10542.6|10550.6|10544.6|10551.6|10545.6|10541.6|10535.6|678
1607483400000|2020-12-09 03:10:00|10549.6|10543.6|10550.6|10544.6|10558.6|10552.6|10548.6|10542.6|548
1607483700000|2020-12-09 03:15:00|10551.6|10545.6|10548.6|10542.6|10552.6|10546.6|10543.6|10537.6|647
1607484000000|2020-12-09 03:20:00|10547.6|10541.6|10542.6|10536.6|10557.6|10551.6|10541.6|10535.6|737
1607484300000|2020-12-09 03:25:00|10543.6|10537.6|10546.6|10540.6|10550.6|10544.6|10542.6|10536.6|478
1607484600000|2020-12-09 03:30:00|10547.6|10541.6|10558.6|10552.6|10558.6|10552.6|10545.6|10539.6|460
1607484900000|2020-12-09 03:35:00|10559.6|10553.6|10555.6|10549.6|10559.6|10553.6|10551.6|10545.6|912
1607485200000|2020-12-09 03:40:00|10556.6|10550.6|10559.6|10553.6|10559.6|10553.6|10553.6|10547.6|376
1607485500000|2020-12-09 03:45:00|10558.6|10552.6|10554.6|10548.6|10559.6|10553.6|10551.6|10545.6|732
1607485800000|2020-12-09 03:50:00|10555.6|10549.6|10553.6|10547.6|10557.6|10551.6|10552.6|10546.6|964
1607486100000|2020-12-09 03:55:00|10554.6|10548.6|10555.6|10549.6|10556.6|10550.6|10552.6|10546.6|321
1607486400000|2020-12-09 04:00:00|10564.6|10541.2|10567.7|10544.3|10567.8|10544.4|10564.6|10541.2|0
1607486700000|2020-12-09 04:05:00|10567.8|10544.4|10567.5|10544.1|10567.8|10544.4|10565.8|10542.4|0
1607487000000|2020-12-09 04:10:00|10567.7|10544.3|10564.1|10540.7|10567.8|10544.4|10564.1|10540.7|0
1607487300000|2020-12-09 04:15:00|10565.6|10542.2|10566.1|10542.7|10566.1|10542.7|10565.6|10542.2|0
1607487600000|2020-12-09 04:20:00|10566.3|10542.9|10566.6|10543.2|10566.6|10543.2|10566.1|10542.7|0
1607487900000|2020-12-09 04:25:00|10566.3|10542.9|10568.3|10544.9|10568.3|10544.9|10566.3|10542.9|0
1607488200000|2020-12-09 04:30:00|10568.5|10545.1|10568.5|10545.1|10568.5|10545.1|10568.3|10544.9|0
1607488500000|2020-12-09 04:35:00|10568.8|10545.4|10568.8|10545.4|10570.5|10547.1|10568.5|10545.1|0
1607488800000|2020-12-09 04:40:00|10568.7|10545.3|10568.8|10545.4|10569|10545.6|10568.5|10545.1|0
1607489100000|2020-12-09 04:45:00|10569|10545.6|10570.8|10547.4|10570.8|10547.4|10569|10545.6|0
1607489400000|2020-12-09 04:50:00|10570.5|10547.1|10569|10545.6|10570.8|10547.4|10569|10545.6|0
1607489700000|2020-12-09 04:55:00|10569.3|10545.9|10570.8|10547.4|10570.9|10547.5|10569.3|10545.9|0
1607490000000|2020-12-09 05:00:00|10555.6|10549.6|10551.6|10545.6|10566.6|10560.6|10551.6|10545.6|865
1607490300000|2020-12-09 05:05:00|10550.6|10544.6|10544.6|10538.6|10554.6|10548.6|10543.6|10537.6|444
1607490600000|2020-12-09 05:10:00|10545.6|10539.6|10540.6|10534.6|10550.6|10544.6|10540.6|10534.6|548
1607490900000|2020-12-09 05:15:00|10541.6|10535.6|10524.6|10518.6|10543.6|10537.6|10522.6|10516.6|592
1607491200000|2020-12-09 05:20:00|10523.6|10517.6|10527.6|10521.6|10528.6|10522.6|10519.6|10513.6|554
1607491500000|2020-12-09 05:25:00|10526.6|10520.6|10522.6|10516.6|10529.6|10523.6|10519.6|10513.6|765
1607491800000|2020-12-09 05:30:00|10521.6|10515.6|10526.6|10520.6|10527.6|10521.6|10519.6|10513.6|601
1607492100000|2020-12-09 05:35:00|10527.6|10521.6|10535.6|10529.6|10538.6|10532.6|10526.6|10520.6|667
1607492400000|2020-12-09 05:40:00|10534.6|10528.6|10531.6|10525.6|10538.6|10532.6|10531.6|10525.6|311
1607492700000|2020-12-09 05:45:00|10532.6|10526.6|10528.6|10522.6|10537.6|10531.6|10527.6|10521.6|484
1607493000000|2020-12-09 05:50:00|10529.6|10523.6|10525.6|10519.6|10532.6|10526.6|10524.6|10518.6|372
1607493300000|2020-12-09 05:55:00|10526.6|10520.6|10522.6|10516.6|10528.6|10522.6|10520.6|10514.6|377
1607493600000|2020-12-09 06:00:00|10523.6|10517.6|10534.6|10528.6|10534.6|10528.6|10522.6|10516.6|370
1607493900000|2020-12-09 06:05:00|10535.6|10529.6|10538.6|10532.6|10539.6|10533.6|10527.6|10521.6|921
1607494200000|2020-12-09 06:10:00|10537.6|10531.6|10542.6|10536.6|10543.6|10537.6|10536.6|10530.6|1387
1607494500000|2020-12-09 06:15:00|10543.6|10537.6|10530.6|10524.6|10543.6|10537.6|10529.6|10523.6|491
1607494800000|2020-12-09 06:20:00|10529.6|10523.6|10540.6|10534.6|10542.6|10536.6|10523.6|10517.6|557
1607495100000|2020-12-09 06:25:00|10539.6|10533.6|10538.6|10532.6|10542.6|10536.6|10534.6|10528.6|485
1607495400000|2020-12-09 06:30:00|10537.6|10531.6|10531.6|10525.6|10538.6|10532.6|10531.6|10525.6|445
1607495700000|2020-12-09 06:35:00|10530.6|10524.6|10524.6|10518.6|10531.6|10525.6|10523.6|10517.6|408
1607496000000|2020-12-09 06:40:00|10525.6|10519.6|10523.6|10517.6|10527.6|10521.6|10522.6|10516.6|308
1607496300000|2020-12-09 06:45:00|10522.6|10516.6|10515.6|10509.6|10526.6|10520.6|10514.6|10508.6|496
1607496600000|2020-12-09 06:50:00|10514.6|10508.6|10506.6|10500.6|10518.6|10512.6|10506.6|10500.6|1004
1607496900000|2020-12-09 06:55:00|10507.6|10501.6|10504.6|10498.6|10508.6|10502.6|10502.6|10496.6|794
1607497200000|2020-12-09 07:00:00|10505.6|10499.6|10503.6|10497.6|10512.6|10506.6|10502.6|10496.6|691
1607497500000|2020-12-09 07:05:00|10502.6|10496.6|10499.6|10493.6|10506.6|10500.6|10495.6|10489.6|935
1607497800000|2020-12-09 07:10:00|10500.6|10494.6|10493.6|10487.6|10502.6|10496.6|10493.6|10487.6|803
1607498100000|2020-12-09 07:15:00|10492.6|10486.6|10489.6|10483.6|10499.6|10493.6|10488.6|10482.6|355
1607498400000|2020-12-09 07:20:00|10490.6|10484.6|10493.6|10487.6|10498.6|10492.6|10487.6|10481.6|412
1607498700000|2020-12-09 07:25:00|10494.6|10488.6|10492.6|10486.6|10496.6|10490.6|10489.6|10483.6|419
1607499000000|2020-12-09 07:30:00|10493.6|10487.6|10500.6|10494.6|10501.6|10495.6|10492.6|10486.6|804
1607499300000|2020-12-09 07:35:00|10501.6|10495.6|10498.6|10492.6|10509.6|10503.6|10498.6|10492.6|645
1607499600000|2020-12-09 07:40:00|10499.6|10493.6|10500.6|10494.6|10503.6|10497.6|10496.6|10490.6|923
1607499900000|2020-12-09 07:45:00|10499.6|10493.6|10501.6|10495.6|10504.6|10498.6|10498.6|10492.6|762
1607500200000|2020-12-09 07:50:00|10500.6|10494.6|10501.6|10495.6|10503.6|10497.6|10498.6|10492.6|928
1607500500000|2020-12-09 07:55:00|10502.6|10496.6|10507.6|10501.6|10508.6|10502.6|10501.6|10495.6|1298
1607500800000|2020-12-09 08:00:00|10506.6|10500.6|10510.6|10504.6|10514.6|10508.6|10501.6|10495.6|924
1607501100000|2020-12-09 08:05:00|10511.6|10505.6|10505.6|10499.6|10512.6|10506.6|10502.6|10496.6|2119
1607501400000|2020-12-09 08:10:00|10504.6|10498.6|10497.6|10491.6|10508.6|10502.6|10493.6|10487.6|2009
1607501700000|2020-12-09 08:15:00|10498.6|10492.6|10495.6|10489.6|10500.6|10494.6|10493.6|10487.6|1376
1607502000000|2020-12-09 08:20:00|10496.6|10490.6|10496.6|10490.6|10500.6|10494.6|10494.6|10488.6|723
1607502300000|2020-12-09 08:25:00|10495.6|10489.6|10505.6|10499.6|10511.6|10505.6|10493.6|10487.6|1725
1607502600000|2020-12-09 08:30:00|10514|10490.6|10515.8|10492.4|10521.2|10497.8|10511.3|10487.9|1
1607502900000|2020-12-09 08:35:00|10517.2|10493.8|10518.2|10494.8|10521.4|10498|10514.3|10490.9|0
1607503200000|2020-12-09 08:40:00|10519.7|10496.3|10524.7|10501.3|10527.9|10504.5|10516.8|10493.4|0
1607503500000|2020-12-09 08:45:00|10526.1|10502.7|10527.1|10503.7|10528.9|10505.5|10526.1|10502.7|0
1607503800000|2020-12-09 08:50:00|10528.6|10505.2|10524.7|10501.3|10531.8|10508.4|10521.2|10497.8|0
1607504100000|2020-12-09 08:55:00|10526.1|10502.7|10523.7|10500.3|10529.8|10506.4|10521.2|10497.8|0
1607504400000|2020-12-09 09:00:00|10525.2|10501.8|10520.2|10496.8|10525.4|10502|10518.2|10494.8|0
1607504700000|2020-12-09 09:05:00|10520.5|10497.1|10514.3|10490.9|10521|10497.6|10512.1|10488.7|0
1607505000000|2020-12-09 09:10:00|10514.2|10490.8|10510.3|10486.9|10516|10492.6|10505.2|10481.8|0
1607505300000|2020-12-09 09:15:00|10510.1|10486.7|10503.6|10497.6|10510.2|10500.6|10502.6|10486.7|268
1607505600000|2020-12-09 09:20:00|10504.6|10498.6|10503.6|10497.6|10506.6|10500.6|10502.6|10496.6|89
1607505900000|2020-12-09 09:25:00|10504.6|10498.6|10502.6|10496.6|10506.6|10500.6|10501.6|10495.6|71
1607506200000|2020-12-09 09:30:00|10503.6|10497.6|10506.6|10500.6|10508.6|10502.6|10502.6|10496.6|92
1607506500000|2020-12-09 09:35:00|10507.6|10501.6|10506.6|10500.6|10509.6|10503.6|10506.6|10500.6|228
1607506800000|2020-12-09 09:40:00|10507.6|10501.6|10502.6|10496.6|10508.6|10502.6|10502.6|10496.6|103
1607507100000|2020-12-09 09:45:00|10504.6|10498.6|10505.6|10499.6|10506.6|10500.6|10503.6|10497.6|75
1607507400000|2020-12-09 09:50:00|10504.6|10498.6|10504.6|10498.6|10505.6|10499.6|10503.6|10497.6|47
1607507700000|2020-12-09 09:55:00|10505.6|10499.6|10508.6|10502.6|10509.6|10503.6|10505.6|10499.6|80
1607508000000|2020-12-09 10:00:00|10507.6|10501.6|10509.1|10503.1|10510.1|10504.1|10507.6|10501.6|15
1607508300000|2020-12-09 10:05:00|10509.6|10503.6|10507.6|10501.6|10512.1|10506.1|10507.1|10501.1|129
1607508600000|2020-12-09 10:10:00|10508.1|10502.1|10508.6|10502.6|10509.6|10503.6|10507.6|10501.6|35
1607508900000|2020-12-09 10:15:00|10508.1|10502.1|10508.6|10502.6|10509.1|10503.1|10504.6|10498.6|22
1607509200000|2020-12-09 10:20:00|10509.1|10503.1|10504.1|10498.1|10510.1|10504.1|10504.1|10498.1|122
1607509500000|2020-12-09 10:25:00|10504.6|10498.6|10504.1|10498.1|10505.1|10499.1|10502.1|10496.1|73
1607509800000|2020-12-09 10:30:00|10504.6|10498.6|10503.6|10497.6|10506.1|10500.1|10500.1|10494.1|95
1607510100000|2020-12-09 10:35:00|10503.1|10497.1|10502.6|10496.6|10503.1|10497.1|10500.6|10494.6|70
1607510400000|2020-12-09 10:40:00|10502.1|10496.1|10503.1|10497.1|10504.1|10498.1|10501.1|10495.1|16
1607510700000|2020-12-09 10:45:00|10503.6|10497.6|10505.1|10499.1|10505.1|10499.1|10503.6|10497.6|10
1607511000000|2020-12-09 10:50:00|10504.6|10498.6|10505.6|10499.6|10505.6|10499.6|10503.6|10497.6|15
1607511300000|2020-12-09 10:55:00|10506.1|10500.1|10506.6|10500.6|10507.1|10501.1|10505.1|10499.1|6
1607511600000|2020-12-09 11:00:00|10506.1|10500.1|10504.6|10498.6|10507.1|10501.1|10503.1|10497.1|66
1607511900000|2020-12-09 11:05:00|10504.1|10498.1|10503.6|10497.6|10505.1|10499.1|10502.1|10496.1|28
1607512200000|2020-12-09 11:10:00|10503.1|10497.1|10508.1|10502.1|10508.1|10502.1|10503.1|10497.1|58
1607512500000|2020-12-09 11:15:00|10507.1|10501.1|10507.6|10501.6|10508.1|10502.1|10507.1|10501.1|18
1607512800000|2020-12-09 11:20:00|10507.1|10501.1|10507.6|10501.6|10508.1|10502.1|10507.1|10501.1|25
1607513100000|2020-12-09 11:25:00|10508.1|10502.1|10508.1|10502.1|10508.6|10502.6|10507.1|10501.1|19
1607513400000|2020-12-09 11:30:00|10507.6|10501.6|10509.1|10503.1|10509.1|10503.1|10506.1|10500.1|12
1607513700000|2020-12-09 11:35:00|10508.6|10502.6|10504.1|10498.1|10509.1|10503.1|10503.1|10497.1|51
1607514000000|2020-12-09 11:40:00|10504.6|10498.6|10503.1|10497.1|10504.6|10498.6|10502.6|10496.6|35
1607514300000|2020-12-09 11:45:00|10504.1|10498.1|10504.1|10498.1|10505.6|10499.6|10503.6|10497.6|25
1607514600000|2020-12-09 11:50:00|10503.6|10497.6|10502.1|10496.1|10503.6|10497.6|10501.6|10495.6|30
1607514900000|2020-12-09 11:55:00|10501.6|10495.6|10501.6|10495.6|10503.1|10497.1|10500.1|10494.1|83
1607515200000|2020-12-09 12:00:00|10502.1|10496.1|10501.1|10495.1|10502.1|10496.1|10498.1|10492.1|49
1607515500000|2020-12-09 12:05:00|10501.6|10495.6|10501.1|10495.1|10502.6|10496.6|10501.1|10495.1|12
1607515800000|2020-12-09 12:10:00|10501.6|10495.6|10504.6|10498.6|10504.6|10498.6|10501.1|10495.1|38
1607516100000|2020-12-09 12:15:00|10504.1|10498.1|10505.6|10499.6|10505.6|10499.6|10504.1|10498.1|6
1607516400000|2020-12-09 12:20:00|10506.1|10500.1|10503.6|10497.6|10506.1|10500.1|10503.1|10497.1|15
1607516700000|2020-12-09 12:25:00|10504.1|10498.1|10502.1|10496.1|10504.1|10498.1|10501.6|10495.6|6
1607517000000|2020-12-09 12:30:00|10501.1|10495.1|10499.1|10493.1|10501.6|10495.6|10497.6|10491.6|86
1607517300000|2020-12-09 12:35:00|10499.6|10493.6|10497.1|10491.1|10499.6|10493.6|10495.1|10489.1|92
1607517600000|2020-12-09 12:40:00|10497.6|10491.6|10498.1|10492.1|10500.1|10494.1|10497.6|10491.6|25
1607517900000|2020-12-09 12:45:00|10498.6|10492.6|10500.6|10494.6|10500.6|10494.6|10498.1|10492.1|19
1607518200000|2020-12-09 12:50:00|10501.1|10495.1|10500.6|10494.6|10501.1|10495.1|10499.1|10493.1|18
1607518500000|2020-12-09 12:55:00|10501.1|10495.1|10505.1|10499.1|10505.1|10499.1|10500.6|10494.6|36
1607518800000|2020-12-09 13:00:00|10504.6|10498.6|10502.6|10496.6|10504.6|10498.6|10502.1|10496.1|15
1607519100000|2020-12-09 13:05:00|10503.1|10497.1|10503.1|10497.1|10503.1|10497.1|10502.1|10496.1|5
1607519400000|2020-12-09 13:10:00|10503.6|10497.6|10502.1|10496.1|10503.6|10497.6|10502.1|10496.1|8
1607519700000|2020-12-09 13:15:00|10502.6|10496.6|10501.1|10495.1|10504.1|10498.1|10500.1|10494.1|22
1607520000000|2020-12-09 13:20:00|10502.1|10496.1|10503.1|10497.1|10503.1|10497.1|10501.1|10495.1|9
1607520300000|2020-12-09 13:25:00|10502.6|10496.6|10503.6|10497.6|10503.6|10497.6|10502.1|10496.1|6
1607520600000|2020-12-09 13:30:00|10503.1|10497.1|10501.1|10495.1|10503.1|10497.1|10500.1|10494.1|23
1607520900000|2020-12-09 13:35:00|10501.6|10495.6|10500.6|10494.6|10501.6|10495.6|10500.1|10494.1|18
1607521200000|2020-12-09 13:40:00|10501.1|10495.1|10502.1|10496.1|10502.6|10496.6|10500.1|10494.1|14
1607521500000|2020-12-09 13:45:00|10502.6|10496.6|10505.6|10499.6|10506.1|10500.1|10502.1|10496.1|25
1607521800000|2020-12-09 13:50:00|10505.1|10499.1|10505.1|10499.1|10507.1|10501.1|10504.6|10498.6|68
1607522100000|2020-12-09 13:55:00|10505.6|10499.6|10503.1|10497.1|10505.6|10499.6|10502.1|10496.1|15
1607522400000|2020-12-09 14:00:00|10502.6|10496.6|10501.1|10495.1|10503.1|10497.1|10500.1|10494.1|31
1607522700000|2020-12-09 14:05:00|10500.6|10494.6|10501.1|10495.1|10501.1|10495.1|10500.1|10494.1|9
1607523000000|2020-12-09 14:10:00|10501.6|10495.6|10502.1|10496.1|10503.6|10497.6|10501.6|10495.6|26
1607523300000|2020-12-09 14:15:00|10501.6|10495.6|10498.1|10492.1|10501.6|10495.6|10494.1|10488.1|118
1607523600000|2020-12-09 14:20:00|10497.6|10491.6|10498.1|10492.1|10498.6|10492.6|10495.6|10489.6|52
1607523900000|2020-12-09 14:25:00|10498.6|10492.6|10499.1|10493.1|10500.1|10494.1|10498.1|10492.1|59
1607524200000|2020-12-09 14:30:00|10498.6|10492.6|10472.1|10466.1|10499.1|10493.1|10472.1|10466.1|606
1607524500000|2020-12-09 14:35:00|10471.6|10465.6|10476.1|10470.1|10477.1|10471.1|10466.1|10460.1|343
1607524800000|2020-12-09 14:40:00|10476.6|10470.6|10482.1|10476.1|10482.1|10476.1|10476.1|10470.1|185
1607525100000|2020-12-09 14:45:00|10481.1|10475.1|10478.1|10472.1|10481.1|10475.1|10475.6|10469.6|193
1607525400000|2020-12-09 14:50:00|10477.1|10471.1|10468.1|10462.1|10477.1|10471.1|10465.1|10459.1|479
1607525700000|2020-12-09 14:55:00|10468.6|10462.6|10469.1|10463.1|10475.1|10469.1|10465.1|10459.1|288
1607526000000|2020-12-09 15:00:00|10469.6|10463.6|10461.1|10455.1|10471.1|10465.1|10460.6|10454.6|176
1607526300000|2020-12-09 15:05:00|10461.6|10455.6|10467.6|10461.6|10468.6|10462.6|10461.1|10455.1|177
1607526600000|2020-12-09 15:10:00|10467.1|10461.1|10459.6|10453.6|10467.1|10461.1|10453.1|10447.1|223
1607526900000|2020-12-09 15:15:00|10460.1|10454.1|10472.1|10466.1|10472.6|10466.6|10458.1|10452.1|187
1607527200000|2020-12-09 15:20:00|10471.6|10465.6|10471.1|10465.1|10475.1|10469.1|10468.6|10462.6|95
1607527500000|2020-12-09 15:25:00|10471.6|10465.6|10476.1|10470.1|10477.6|10471.6|10471.1|10465.1|48
1607527800000|2020-12-09 15:30:00|10476.6|10470.6|10475.6|10469.6|10479.1|10473.1|10474.6|10468.6|63
1607528100000|2020-12-09 15:35:00|10476.1|10470.1|10466.1|10460.1|10476.1|10470.1|10466.1|10460.1|134
1607528400000|2020-12-09 15:40:00|10465.1|10459.1|10464.1|10458.1|10468.1|10462.1|10462.1|10456.1|82
1607528700000|2020-12-09 15:45:00|10464.6|10458.6|10466.1|10460.1|10466.6|10460.6|10460.6|10454.6|60
1607529000000|2020-12-09 15:50:00|10466.6|10460.6|10465.6|10459.6|10466.6|10460.6|10462.1|10456.1|59
1607529300000|2020-12-09 15:55:00|10466.1|10460.1|10466.6|10460.6|10467.1|10461.1|10463.1|10457.1|66
1607529600000|2020-12-09 16:00:00|10465.6|10459.6|10451.6|10445.6|10465.6|10459.6|10450.6|10444.6|431
1607529900000|2020-12-09 16:05:00|10452.6|10446.6|10452.6|10446.6|10453.6|10447.6|10447.6|10441.6|595
1607530200000|2020-12-09 16:10:00|10450.6|10444.6|10443.6|10437.6|10453.6|10447.6|10442.6|10436.6|209
1607530500000|2020-12-09 16:15:00|10444.6|10438.6|10435.6|10429.6|10445.6|10439.6|10435.6|10429.6|134
1607530800000|2020-12-09 16:20:00|10436.6|10430.6|10429.6|10423.6|10437.6|10431.6|10427.6|10421.6|513
1607531100000|2020-12-09 16:25:00|10428.6|10422.6|10434.6|10428.6|10434.6|10428.6|10426.6|10420.6|394
1607531400000|2020-12-09 16:30:00|10435.6|10429.6|10436.6|10430.6|10439.6|10433.6|10433.6|10427.6|214
1607531700000|2020-12-09 16:35:00|10435.6|10429.6|10434.6|10428.6|10436.6|10430.6|10433.6|10427.6|132
1607532000000|2020-12-09 16:40:00|10435.6|10429.6|10434.6|10428.6|10439.6|10433.6|10434.6|10428.6|141
1607532300000|2020-12-09 16:45:00|10433.6|10427.6|10424.6|10418.6|10434.6|10428.6|10423.6|10417.6|376
1607532600000|2020-12-09 16:50:00|10425.6|10419.6|10428.6|10422.6|10428.6|10422.6|10419.6|10413.6|451
1607532900000|2020-12-09 16:55:00|10429.6|10423.6|10434.6|10428.6|10434.6|10428.6|10427.6|10421.6|26
1607533200000|2020-12-09 17:00:00|10433.6|10427.6|10434.6|10428.6|10436.6|10430.6|10433.6|10427.6|43
1607533500000|2020-12-09 17:05:00|10435.6|10429.6|10439.6|10433.6|10439.6|10433.6|10434.6|10428.6|88
1607533800000|2020-12-09 17:10:00|10437.6|10431.6|10433.6|10427.6|10437.6|10431.6|10433.6|10427.6|27
1607534100000|2020-12-09 17:15:00|10432.6|10426.6|10425.6|10419.6|10433.6|10427.6|10425.6|10419.6|75
1607534400000|2020-12-09 17:20:00|10426.6|10420.6|10423.6|10417.6|10426.6|10420.6|10418.6|10412.6|670
1607534700000|2020-12-09 17:25:00|10424.6|10418.6|10428.6|10422.6|10429.6|10423.6|10424.6|10418.6|78
1607535000000|2020-12-09 17:30:00|10427.6|10421.6|10424.6|10418.6|10427.6|10421.6|10422.6|10416.6|131
1607535300000|2020-12-09 17:35:00|10426.6|10420.6|10422.6|10416.6|10426.6|10420.6|10422.6|10416.6|72
1607535600000|2020-12-09 17:40:00|10423.6|10417.6|10422.6|10416.6|10424.6|10418.6|10422.6|10416.6|216
1607535900000|2020-12-09 17:45:00|10423.6|10417.6|10423.6|10417.6|10423.6|10417.6|10421.6|10415.6|443
1607536200000|2020-12-09 17:50:00|10420.6|10414.6|10422.6|10416.6|10422.6|10416.6|10411.6|10405.6|280
1607536500000|2020-12-09 17:55:00|10423.6|10417.6|10422.6|10416.6|10425.6|10419.6|10421.6|10415.6|120
1607536800000|2020-12-09 18:00:00|10421.6|10415.6|10416.6|10410.6|10421.6|10415.6|10416.6|10410.6|63
1607537100000|2020-12-09 18:05:00|10415.6|10409.6|10421.6|10415.6|10422.6|10416.6|10415.6|10409.6|66
1607537400000|2020-12-09 18:10:00|10422.6|10416.6|10420.6|10414.6|10423.6|10417.6|10419.6|10413.6|17
1607537700000|2020-12-09 18:15:00|10421.6|10415.6|10422.6|10416.6|10427.6|10421.6|10419.6|10413.6|112
1607538000000|2020-12-09 18:20:00|10420.6|10414.6|10422.6|10416.6|10428.6|10422.6|10419.6|10413.6|116
1607538300000|2020-12-09 18:25:00|10421.6|10415.6|10417.6|10411.6|10422.6|10416.6|10415.6|10409.6|174
1607538600000|2020-12-09 18:30:00|10416.6|10410.6|10404.6|10398.6|10417.6|10411.6|10404.6|10398.6|241
1607538900000|2020-12-09 18:35:00|10403.6|10397.6|10402.6|10396.6|10405.6|10399.6|10400.6|10394.6|310
1607539200000|2020-12-09 18:40:00|10403.6|10397.6|10402.6|10396.6|10404.6|10398.6|10399.6|10393.6|105
1607539500000|2020-12-09 18:45:00|10403.6|10397.6|10402.6|10396.6|10403.6|10397.6|10399.6|10393.6|101
1607539800000|2020-12-09 18:50:00|10401.6|10395.6|10398.6|10392.6|10403.6|10397.6|10398.6|10392.6|117
1607540100000|2020-12-09 18:55:00|10397.6|10391.6|10387.6|10364.2|10398.6|10392.6|10387.6|10364.2|338
1607540400000|2020-12-09 19:00:00|10387.7|10364.3|10400.3|10376.9|10402.7|10379.3|10387.7|10364.3|0
1607540700000|2020-12-09 19:05:00|10400.4|10377|10396.6|10373.2|10402|10378.6|10391.6|10368.2|0
1607541000000|2020-12-09 19:10:00|10396.7|10373.3|10403.6|10380.2|10405.8|10382.4|10392.6|10369.2|0
1607541300000|2020-12-09 19:15:00|10402.7|10379.3|10402.6|10379.2|10404.4|10381|10396.3|10372.9|0
1607541600000|2020-12-09 19:20:00|10401.3|10377.9|10405|10381.6|10405|10381.6|10397.4|10374|0
1607541900000|2020-12-09 19:25:00|10404.9|10381.5|10413.9|10390.5|10414.6|10391.2|10403.2|10379.8|0
1607542200000|2020-12-09 19:30:00|10413.8|10390.4|10406.5|10383.1|10413.8|10390.4|10406.2|10382.8|0
1607542500000|2020-12-09 19:35:00|10406.6|10383.2|10402.8|10379.4|10409|10385.6|10402.6|10379.2|0
1607542800000|2020-12-09 19:40:00|10402.9|10379.5|10396.6|10373.2|10405.6|10382.2|10395.8|10372.4|0
1607543100000|2020-12-09 19:45:00|10396.7|10373.3|10404.6|10381.2|10406.8|10383.4|10396.3|10372.9|0
1607543400000|2020-12-09 19:50:00|10404.7|10381.3|10400.3|10376.9|10405.5|10382.1|10397.2|10373.8|0
1607543700000|2020-12-09 19:55:00|10400.4|10377|10403|10379.6|10406.2|10382.8|10399.5|10376.1|0
1607544000000|2020-12-09 20:00:00|10402.9|10379.5|10401.7|10378.3|10404.9|10381.5|10399.3|10375.9|0
1607544300000|2020-12-09 20:05:00|10401.6|10378.2|10406.9|10383.5|10408.2|10384.8|10400.9|10377.5|0
1607544600000|2020-12-09 20:10:00|10407.5|10384.1|10402.2|10378.8|10410.2|10386.8|10402.1|10378.7|0
1607544900000|2020-12-09 20:15:00|10402|10378.6|10399.3|10375.9|10403|10379.6|10397.6|10374.2|0
1607545200000|2020-12-09 20:20:00|10399.2|10375.8|10396|10372.6|10404.2|10380.8|10395.9|10372.5|0
1607545500000|2020-12-09 20:25:00|10396.1|10372.7|10392.3|10368.9|10396.2|10372.8|10387.4|10364|0
1607545800000|2020-12-09 20:30:00|10392.2|10368.8|10401.5|10378.1|10402|10378.6|10391|10367.6|0
1607546100000|2020-12-09 20:35:00|10401.4|10378|10404.6|10381.2|10405.5|10382.1|10397.2|10373.8|0
1607546400000|2020-12-09 20:40:00|10405.2|10381.8|10418.9|10395.5|10420.1|10396.7|10405.2|10381.8|0
1607546700000|2020-12-09 20:45:00|10419|10395.6|10415.2|10391.8|10425.9|10402.5|10414.2|10390.8|0
1607547000000|2020-12-09 20:50:00|10415.8|10392.4|10422|10398.6|10422.5|10399.1|10415.8|10392.4|0
1607547300000|2020-12-09 20:55:00|10422.1|10398.7|10411.7|10388.3|10433|10409.6|10411.7|10388.3|0
1607547600000|2020-12-09 21:00:00|10411.2|10387.8|10407.3|10383.9|10414.7|10391.3|10402.8|10379.4|0
1607547900000|2020-12-09 21:05:00|10406.8|10383.4|10408.3|10384.9|10408.8|10385.4|10405.8|10382.4|0
1607548200000|2020-12-09 21:10:00|10408.8|10385.4|10411.6|10388.2|10413|10389.6|10406.3|10382.9|0
1607548500000|2020-12-09 21:15:00|10411.7|10388.3|10411|10387.6|10412|10388.6|10410|10386.6|0
1607548800000|2020-12-09 21:20:00|10410.9|10387.5|10411.3|10387.9|10411.6|10388.2|10410.3|10386.9|0
1607549100000|2020-12-09 21:25:00|10411|10387.6|10410|10386.6|10411.4|10388|10409.7|10386.3|0
1607549400000|2020-12-09 21:30:00|10410.2|10386.8|10412.5|10389.1|10413|10389.6|10410|10386.6|0
1607549700000|2020-12-09 21:35:00|10412|10388.6|10411|10387.6|10412.5|10389.1|10410|10386.6|0
1607550000000|2020-12-09 21:40:00|10411.5|10388.1|10411|10387.6|10411.5|10388.1|10410.5|10387.1|0
1607550300000|2020-12-09 21:45:00|10410.5|10387.1|10410|10386.6|10411.5|10388.1|10409.5|10386.1|0
1607550600000|2020-12-09 21:50:00|10410.5|10387.1|10415.4|10392|10416.4|10393|10410.5|10387.1|0
1607550900000|2020-12-09 21:55:00|10416.4|10393|10415.5|10392.1|10416.9|10393.5|10414.9|10391.5|0
1607551200000|2020-12-09 22:00:00|10415.6|10392.2|10415.3|10391.9|10416|10392.6|10414.4|10391|0
1607551500000|2020-12-09 22:05:00|10416|10392.6|10414.4|10391|10416|10392.6|10414.4|10391|0
1607551800000|2020-12-09 22:10:00|10414.7|10391.3|10413.7|10390.3|10414.7|10391.3|10413.7|10390.3|0
1607552100000|2020-12-09 22:15:00|10413.6|10390.2|10414.1|10390.7|10414.4|10391|10413.6|10390.2|0
1607552400000|2020-12-09 22:20:00|10413.7|10390.3|10414.1|10390.7|10414.2|10390.8|10413.7|10390.3|0
1607552700000|2020-12-09 22:25:00|10414.7|10391.3|10414.8|10391.4|10415.1|10391.7|10413.7|10390.3|0
1607553000000|2020-12-09 22:30:00|10414.9|10391.5|10413.4|10390|10414.9|10391.5|10412.2|10388.8|0
1607553300000|2020-12-09 22:35:00|10412.9|10389.5|10412.9|10389.5|10413.6|10390.2|10411.8|10388.4|0
1607553600000|2020-12-09 22:40:00|10413|10389.6|10412.9|10389.5|10413|10389.6|10411.6|10388.2|0
1607553900000|2020-12-09 22:45:00|10413|10389.6|10413.5|10390.1|10413.9|10390.5|10412.9|10389.5|0
1607554200000|2020-12-09 22:50:00|10413.6|10390.2|10413.9|10390.5|10414.7|10391.3|10413.6|10390.2|0
1607554500000|2020-12-09 22:55:00|10414|10390.6|10412.9|10389.5|10415.1|10391.7|10412.6|10389.2|0
1607554800000|2020-12-09 23:00:00|10414.4|10391|10418.7|10395.3|10418.7|10395.3|10412|10388.6|0
1607555100000|2020-12-09 23:05:00|10418.9|10395.5|10420.7|10397.3|10420.7|10397.3|10417.7|10394.3|0
1607555400000|2020-12-09 23:10:00|10420.4|10397|10421.6|10398.2|10424.1|10400.7|10419.2|10395.8|0
1607555700000|2020-12-09 23:15:00|10421.1|10397.7|10421.4|10398|10423.1|10399.7|10420.7|10397.3|0
1607556000000|2020-12-09 23:20:00|10421.1|10397.7|10422.6|10399.2|10423.6|10400.2|10420.7|10397.3|0
1607556300000|2020-12-09 23:25:00|10422.1|10398.7|10424.1|10400.7|10425.1|10401.7|10422.1|10398.7|0
1607556600000|2020-12-09 23:30:00|10424.6|10401.2|10423.6|10400.2|10424.6|10401.2|10423.1|10399.7|0
1607556900000|2020-12-09 23:35:00|10424.6|10401.2|10426.6|10403.2|10427.1|10403.7|10423.1|10399.7|0
1607557200000|2020-12-09 23:40:00|10427.1|10403.7|10425.1|10401.7|10427.1|10403.7|10424.6|10401.2|0
1607557500000|2020-12-09 23:45:00|10424.6|10401.2|10421.4|10398|10424.6|10401.2|10421.4|10398|0
1607557800000|2020-12-09 23:50:00|10421.9|10398.5|10422.4|10399|10423.4|10400|10421.4|10398|0
1607558100000|2020-12-09 23:55:00|10422.9|10399.5|10422.4|10399|10422.9|10399.5|10421.1|10397.7|0
1607558400000|2020-12-10 00:00:00|10422.9|10399.5|10422.9|10399.5|10423.8|10400.4|10421.9|10398.5|0
1607558700000|2020-12-10 00:05:00|10422.4|10399|10421.9|10398.5|10422.9|10399.5|10419.4|10396|0
1607559000000|2020-12-10 00:10:00|10421.6|10398.2|10425.3|10401.9|10425.8|10402.4|10421.4|10398|0
1607559300000|2020-12-10 00:15:00|10424.8|10401.4|10420.6|10397.2|10427.3|10403.9|10418.7|10395.3|0
1607559600000|2020-12-10 00:20:00|10419.2|10395.8|10422.9|10399.5|10424.3|10400.9|10419.2|10395.8|0
1607559900000|2020-12-10 00:25:00|10422.6|10399.2|10424.3|10400.9|10424.3|10400.9|10420.9|10397.5|0
1607560200000|2020-12-10 00:30:00|10424.6|10401.2|10424.7|10401.3|10424.8|10401.4|10422.4|10399|0
1607560500000|2020-12-10 00:35:00|10424.8|10401.4|10426.9|10403.5|10426.9|10403.5|10423.6|10400.2|0
1607560800000|2020-12-10 00:40:00|10427.2|10403.8|10428.8|10405.4|10429.8|10406.4|10426.7|10403.3|0
1607561100000|2020-12-10 00:45:00|10428.1|10404.7|10427.1|10403.7|10429.8|10406.4|10427.1|10403.7|0
1607561400000|2020-12-10 00:50:00|10426.8|10403.4|10424.6|10401.2|10427.1|10403.7|10424.6|10401.2|0
1607561700000|2020-12-10 00:55:00|10424.9|10401.5|10425.4|10402|10427.1|10403.7|10424.6|10401.2|0
1607562000000|2020-12-10 01:00:00|10424.6|10401.2|10424.1|10400.7|10428.7|10405.3|10422.4|10399|0
1607562300000|2020-12-10 01:05:00|10423.9|10400.5|10425.1|10401.7|10427.1|10403.7|10421.9|10398.5|0
1607562600000|2020-12-10 01:10:00|10424.9|10401.5|10422.4|10399|10424.9|10401.5|10422.2|10398.8|0
1607562900000|2020-12-10 01:15:00|10422.7|10399.3|10423.6|10417.6|10434.6|10428.6|10410.6|10399.3|1351
1607563200000|2020-12-10 01:20:00|10424.6|10418.6|10407.6|10401.6|10424.6|10418.6|10404.6|10398.6|1419
1607563500000|2020-12-10 01:25:00|10408.6|10402.6|10401.6|10395.6|10415.6|10409.6|10385.6|10379.6|987
1607563800000|2020-12-10 01:30:00|10400.6|10394.6|10431.6|10425.6|10435.6|10429.6|10398.6|10392.6|2903
1607564100000|2020-12-10 01:35:00|10432.6|10426.6|10411.6|10405.6|10434.6|10428.6|10402.6|10396.6|1325
1607564400000|2020-12-10 01:40:00|10412.6|10406.6|10421.6|10415.6|10421.6|10415.6|10408.6|10402.6|911
1607564700000|2020-12-10 01:45:00|10420.6|10414.6|10423.6|10417.6|10429.6|10423.6|10414.6|10408.6|1072
1607565000000|2020-12-10 01:50:00|10422.6|10416.6|10415.6|10409.6|10424.6|10418.6|10410.6|10404.6|788
1607565300000|2020-12-10 01:55:00|10416.6|10410.6|10413.6|10407.6|10418.6|10412.6|10405.6|10399.6|628
1607565600000|2020-12-10 02:00:00|10412.6|10406.6|10442.6|10436.6|10443.6|10437.6|10411.6|10405.6|2814
1607565900000|2020-12-10 02:05:00|10443.6|10437.6|10444.6|10438.6|10445.6|10439.6|10431.6|10425.6|831
1607566200000|2020-12-10 02:10:00|10442.6|10436.6|10444.6|10438.6|10448.6|10442.6|10441.6|10435.6|771
1607566500000|2020-12-10 02:15:00|10445.6|10439.6|10452.6|10446.6|10456.6|10450.6|10438.6|10432.6|882
1607566800000|2020-12-10 02:20:00|10453.6|10447.6|10450.6|10444.6|10453.6|10447.6|10441.6|10435.6|671
1607567100000|2020-12-10 02:25:00|10449.6|10443.6|10449.6|10443.6|10450.6|10444.6|10442.6|10436.6|531
1607567400000|2020-12-10 02:30:00|10450.6|10444.6|10450.6|10444.6|10455.6|10449.6|10441.6|10435.6|549
1607567700000|2020-12-10 02:35:00|10449.6|10443.6|10457.6|10451.6|10459.6|10453.6|10449.6|10443.6|380
1607568000000|2020-12-10 02:40:00|10459.6|10453.6|10450.6|10444.6|10463.6|10457.6|10450.6|10444.6|531
1607568300000|2020-12-10 02:45:00|10452.6|10446.6|10445.6|10439.6|10452.6|10446.6|10442.6|10436.6|512
1607568600000|2020-12-10 02:50:00|10444.6|10438.6|10445.6|10439.6|10449.6|10443.6|10440.6|10434.6|457
1607568900000|2020-12-10 02:55:00|10446.6|10440.6|10449.6|10443.6|10453.6|10447.6|10441.6|10435.6|322
1607569200000|2020-12-10 03:00:00|10450.6|10444.6|10446.6|10440.6|10455.6|10449.6|10441.6|10435.6|349
1607569500000|2020-12-10 03:05:00|10447.6|10441.6|10436.6|10430.6|10447.6|10441.6|10433.6|10427.6|258
1607569800000|2020-12-10 03:10:00|10435.6|10429.6|10435.6|10429.6|10442.6|10436.6|10434.6|10428.6|515
1607570100000|2020-12-10 03:15:00|10434.6|10428.6|10425.6|10419.6|10435.6|10429.6|10424.6|10418.6|494
1607570400000|2020-12-10 03:20:00|10426.6|10420.6|10432.6|10426.6|10433.6|10427.6|10424.6|10418.6|469
1607570700000|2020-12-10 03:25:00|10431.6|10425.6|10425.6|10419.6|10434.6|10428.6|10425.6|10419.6|402
1607571000000|2020-12-10 03:30:00|10424.6|10418.6|10420.6|10414.6|10426.6|10420.6|10420.6|10414.6|618
1607571300000|2020-12-10 03:35:00|10419.6|10413.6|10413.6|10407.6|10423.6|10417.6|10412.6|10406.6|880
1607571600000|2020-12-10 03:40:00|10412.6|10406.6|10421.6|10415.6|10422.6|10416.6|10412.6|10406.6|733
1607571900000|2020-12-10 03:45:00|10420.6|10414.6|10421.6|10415.6|10423.6|10417.6|10420.6|10414.6|215
1607572200000|2020-12-10 03:50:00|10420.6|10414.6|10419.6|10413.6|10423.6|10417.6|10416.6|10410.6|477
1607572500000|2020-12-10 03:55:00|10418.6|10412.6|10429.6|10423.6|10429.6|10423.6|10418.6|10412.6|544
1607572800000|2020-12-10 04:00:00|10437|10413.6|10438.2|10414.8|10438.3|10414.9|10436.8|10413.4|0
1607573100000|2020-12-10 04:05:00|10438.5|10415.1|10439.9|10416.5|10439.9|10416.5|10438.2|10414.8|0
1607573400000|2020-12-10 04:10:00|10439.7|10416.3|10440.4|10417|10440.4|10417|10439.4|10416|0
1607573700000|2020-12-10 04:15:00|10440.7|10417.3|10440.2|10416.8|10440.7|10417.3|10440.2|10416.8|0
1607574000000|2020-12-10 04:20:00|10440.3|10416.9|10444.6|10421.2|10444.9|10421.5|10440.2|10416.8|0
1607574300000|2020-12-10 04:25:00|10444.9|10421.5|10447.1|10423.7|10447.1|10423.7|10444.6|10421.2|0
1607574600000|2020-12-10 04:30:00|10445.6|10422.2|10445.1|10421.7|10447.1|10423.7|10444.9|10421.5|0
1607574900000|2020-12-10 04:35:00|10445|10421.6|10449.3|10425.9|10449.5|10426.1|10444.9|10421.5|0
1607575200000|2020-12-10 04:40:00|10449.5|10426.1|10448.3|10424.9|10449.5|10426.1|10447.8|10424.4|0
1607575500000|2020-12-10 04:45:00|10448.1|10424.7|10446.1|10422.7|10449.8|10426.4|10446.1|10422.7|0
1607575800000|2020-12-10 04:50:00|10446.2|10422.8|10448.3|10424.9|10450|10426.6|10446.1|10422.7|0
1607576100000|2020-12-10 04:55:00|10448.6|10425.2|10447.1|10423.7|10450.3|10426.9|10445.8|10422.4|0
1607576400000|2020-12-10 05:00:00|10446.3|10422.9|10432.6|10426.6|10446.3|10432.6|10427.6|10421.6|835
1607576700000|2020-12-10 05:05:00|10433.6|10427.6|10434.6|10428.6|10439.6|10433.6|10430.6|10424.6|300
1607577000000|2020-12-10 05:10:00|10435.6|10429.6|10439.6|10433.6|10442.6|10436.6|10432.6|10426.6|537
1607577300000|2020-12-10 05:15:00|10438.6|10432.6|10435.6|10429.6|10442.6|10436.6|10434.6|10428.6|478
1607577600000|2020-12-10 05:20:00|10434.6|10428.6|10420.6|10414.6|10436.6|10430.6|10420.6|10414.6|704
1607577900000|2020-12-10 05:25:00|10419.6|10413.6|10414.6|10408.6|10423.6|10417.6|10413.6|10407.6|860
1607578200000|2020-12-10 05:30:00|10413.6|10407.6|10417.6|10411.6|10425.6|10419.6|10413.6|10407.6|546
1607578500000|2020-12-10 05:35:00|10416.6|10410.6|10413.6|10407.6|10416.6|10410.6|10407.6|10401.6|1070
1607578800000|2020-12-10 05:40:00|10412.6|10406.6|10418.6|10412.6|10418.6|10412.6|10409.6|10403.6|515
1607579100000|2020-12-10 05:45:00|10417.6|10411.6|10422.6|10416.6|10423.6|10417.6|10416.6|10410.6|528
1607579400000|2020-12-10 05:50:00|10421.6|10415.6|10416.6|10410.6|10421.6|10415.6|10413.6|10407.6|661
1607579700000|2020-12-10 05:55:00|10415.6|10409.6|10410.6|10404.6|10415.6|10409.6|10407.6|10401.6|416
1607580000000|2020-12-10 06:00:00|10411.6|10405.6|10405.6|10399.6|10411.6|10405.6|10400.6|10394.6|480
1607580300000|2020-12-10 06:05:00|10406.6|10400.6|10400.6|10394.6|10407.6|10401.6|10398.6|10392.6|1064
1607580600000|2020-12-10 06:10:00|10399.6|10393.6|10401.6|10395.6|10401.6|10395.6|10390.6|10384.6|1069
1607580900000|2020-12-10 06:15:00|10402.6|10396.6|10401.6|10395.6|10404.6|10398.6|10399.6|10393.6|708
1607581200000|2020-12-10 06:20:00|10402.6|10396.6|10405.6|10399.6|10407.6|10401.6|10401.6|10395.6|603
1607581500000|2020-12-10 06:25:00|10406.6|10400.6|10411.6|10405.6|10416.6|10410.6|10406.6|10400.6|1043
1607581800000|2020-12-10 06:30:00|10410.6|10404.6|10408.6|10402.6|10410.6|10404.6|10402.6|10396.6|752
1607582100000|2020-12-10 06:35:00|10409.6|10403.6|10404.6|10398.6|10413.6|10407.6|10404.6|10398.6|332
1607582400000|2020-12-10 06:40:00|10405.6|10399.6|10405.6|10399.6|10407.6|10401.6|10403.6|10397.6|478
1607582700000|2020-12-10 06:45:00|10406.6|10400.6|10408.6|10402.6|10410.6|10404.6|10405.6|10399.6|1035
1607583000000|2020-12-10 06:50:00|10409.6|10403.6|10411.6|10405.6|10415.6|10409.6|10407.6|10401.6|536
1607583300000|2020-12-10 06:55:00|10412.6|10406.6|10411.6|10405.6|10413.6|10407.6|10409.6|10403.6|628
1607583600000|2020-12-10 07:00:00|10409.6|10403.6|10399.6|10393.6|10410.6|10404.6|10394.6|10388.6|1292
1607583900000|2020-12-10 07:05:00|10398.6|10392.6|10406.6|10400.6|10410.6|10404.6|10398.6|10392.6|784
1607584200000|2020-12-10 07:10:00|10407.6|10401.6|10409.6|10403.6|10410.6|10404.6|10406.6|10400.6|255
1607584500000|2020-12-10 07:15:00|10408.6|10402.6|10408.6|10402.6|10410.6|10404.6|10405.6|10399.6|290
1607584800000|2020-12-10 07:20:00|10409.6|10403.6|10412.6|10406.6|10412.6|10406.6|10405.6|10399.6|380
1607585100000|2020-12-10 07:25:00|10413.6|10407.6|10413.6|10407.6|10417.6|10411.6|10412.6|10406.6|371
1607585400000|2020-12-10 07:30:00|10414.6|10408.6|10414.6|10408.6|10418.6|10412.6|10410.6|10404.6|414
1607585700000|2020-12-10 07:35:00|10415.6|10409.6|10410.6|10404.6|10418.6|10412.6|10410.6|10404.6|409
1607586000000|2020-12-10 07:40:00|10411.6|10405.6|10412.6|10406.6|10413.6|10407.6|10409.6|10403.6|609
1607586300000|2020-12-10 07:45:00|10413.6|10407.6|10413.6|10407.6|10416.6|10410.6|10410.6|10404.6|547
1607586600000|2020-12-10 07:50:00|10412.6|10406.6|10418.6|10412.6|10418.6|10412.6|10408.6|10402.6|753
1607586900000|2020-12-10 07:55:00|10417.6|10411.6|10420.6|10414.6|10421.6|10415.6|10411.6|10405.6|1434
1607587200000|2020-12-10 08:00:00|10421.2|10415.2|10425.2|10419.2|10428.2|10422.2|10415.2|10409.2|1440
1607587500000|2020-12-10 08:05:00|10423.2|10417.2|10423.2|10417.2|10425.2|10419.2|10417.2|10411.2|1970
1607587800000|2020-12-10 08:10:00|10424.2|10418.2|10421.2|10415.2|10427.2|10421.2|10420.2|10414.2|1027
1607588100000|2020-12-10 08:15:00|10422.2|10416.2|10409.2|10403.2|10422.2|10416.2|10409.2|10403.2|1215
1607588400000|2020-12-10 08:20:00|10410.2|10404.2|10418.2|10412.2|10419.2|10413.2|10409.2|10403.2|855
1607588700000|2020-12-10 08:25:00|10417.2|10411.2|10417.2|10411.2|10425.2|10419.2|10415.2|10409.2|2544
1607589000000|2020-12-10 08:30:00|10431.7|10408.3|10440.8|10417.4|10441|10417.6|10431.2|10407.8|0
1607589300000|2020-12-10 08:35:00|10440.5|10417.1|10431.2|10407.8|10440.5|10417.1|10430.9|10407.5|0
1607589600000|2020-12-10 08:40:00|10432.6|10409.2|10430.4|10407|10433.1|10409.7|10425|10401.6|0
1607589900000|2020-12-10 08:45:00|10430.7|10407.3|10437.3|10413.9|10437.3|10413.9|10430.7|10407.3|0
1607590200000|2020-12-10 08:50:00|10437.5|10414.1|10431.7|10408.3|10437.8|10414.4|10429.5|10406.1|0
1607590500000|2020-12-10 08:55:00|10433.1|10409.7|10427|10403.6|10435.6|10412.2|10426.5|10403.1|0
1607590800000|2020-12-10 09:00:00|10427.3|10403.9|10429|10405.6|10430.7|10407.3|10425.2|10401.8|0
1607591100000|2020-12-10 09:05:00|10428.7|10405.3|10441.5|10418.1|10442.8|10419.4|10428.7|10405.3|0
1607591400000|2020-12-10 09:10:00|10441.8|10418.4|10441.8|10418.4|10442.3|10418.9|10439.8|10416.4|0
1607591700000|2020-12-10 09:15:00|10430.2|10424.2|10431.2|10425.2|10431.2|10425.2|10426.2|10420.2|215
1607592000000|2020-12-10 09:20:00|10432.2|10426.2|10433.2|10427.2|10439.2|10433.2|10428.2|10422.2|273
1607592300000|2020-12-10 09:25:00|10434.2|10428.2|10440.2|10434.2|10443.2|10437.2|10434.2|10428.2|177
1607592600000|2020-12-10 09:30:00|10441.2|10435.2|10439.2|10433.2|10444.2|10438.2|10439.2|10433.2|53
1607592900000|2020-12-10 09:35:00|10440.2|10434.2|10436.2|10430.2|10442.2|10436.2|10435.2|10429.2|69
1607593200000|2020-12-10 09:40:00|10437.2|10431.2|10437.2|10431.2|10437.2|10431.2|10436.2|10430.2|34
1607593500000|2020-12-10 09:45:00|||||||||9
1607593800000|2020-12-10 09:50:00|10436.2|10430.2|10434.2|10428.2|10436.2|10430.2|10434.2|10428.2|16
1607594100000|2020-12-10 09:55:00|10435.2|10429.2|10431.2|10425.2|10436.2|10430.2|10431.2|10425.2|63
1607594400000|2020-12-10 10:00:00|10431.7|10425.7|10435.2|10429.2|10435.7|10429.7|10430.2|10424.2|77
1607594700000|2020-12-10 10:05:00|10434.7|10428.7|10434.2|10428.2|10436.2|10430.2|10433.7|10427.7|41
1607595000000|2020-12-10 10:10:00|10434.7|10428.7|10435.7|10429.7|10438.2|10432.2|10434.2|10428.2|13
1607595300000|2020-12-10 10:15:00|10436.7|10430.7|10428.2|10422.2|10436.7|10430.7|10427.7|10421.7|72
1607595600000|2020-12-10 10:20:00|10428.7|10422.7|10430.7|10424.7|10430.7|10424.7|10428.7|10422.7|42
1607595900000|2020-12-10 10:25:00|10431.2|10425.2|10432.7|10426.7|10432.7|10426.7|10429.7|10423.7|22
1607596200000|2020-12-10 10:30:00|10433.2|10427.2|10431.7|10425.7|10434.7|10428.7|10431.7|10425.7|19
1607596500000|2020-12-10 10:35:00|10431.2|10425.2|10432.7|10426.7|10434.2|10428.2|10431.2|10425.2|17
1607596800000|2020-12-10 10:40:00|10432.2|10426.2|10430.7|10424.7|10433.7|10427.7|10429.7|10423.7|7
1607597100000|2020-12-10 10:45:00|10431.2|10425.2|10428.7|10422.7|10431.7|10425.7|10428.2|10422.2|19
1607597400000|2020-12-10 10:50:00|10429.2|10423.2|10425.7|10419.7|10431.2|10425.2|10425.7|10419.7|61
1607597700000|2020-12-10 10:55:00|10426.2|10420.2|10420.7|10414.7|10426.7|10420.7|10420.7|10414.7|58
1607598000000|2020-12-10 11:00:00|10421.7|10415.7|10426.7|10420.7|10427.7|10421.7|10421.7|10415.7|58
1607598300000|2020-12-10 11:05:00|10427.2|10421.2|10425.7|10419.7|10427.7|10421.7|10425.2|10419.2|43
1607598600000|2020-12-10 11:10:00|10426.2|10420.2|10424.2|10418.2|10427.7|10421.7|10424.2|10418.2|29
1607598900000|2020-12-10 11:15:00|10424.7|10418.7|10423.7|10417.7|10427.7|10421.7|10420.7|10414.7|91
1607599200000|2020-12-10 11:20:00|10424.2|10418.2|10430.7|10424.7|10430.7|10424.7|10424.2|10418.2|78
1607599500000|2020-12-10 11:25:00|10431.2|10425.2|10432.7|10426.7|10433.2|10427.2|10429.2|10423.2|103
1607599800000|2020-12-10 11:30:00|10433.2|10427.2|10431.7|10425.7|10434.7|10428.7|10431.7|10425.7|40
1607600100000|2020-12-10 11:35:00|10430.7|10424.7|10428.2|10422.2|10430.7|10424.7|10427.7|10421.7|428
1607600400000|2020-12-10 11:40:00|10428.7|10422.7|10428.7|10422.7|10429.7|10423.7|10426.7|10420.7|36
1607600700000|2020-12-10 11:45:00|10429.2|10423.2|10426.2|10420.2|10429.7|10423.7|10425.2|10419.2|32
1607601000000|2020-12-10 11:50:00|10426.7|10420.7|10426.2|10420.2|10427.2|10421.2|10423.7|10417.7|29
1607601300000|2020-12-10 11:55:00|10426.7|10420.7|10432.7|10426.7|10433.2|10427.2|10426.7|10420.7|80
1607601600000|2020-12-10 12:00:00|10433.2|10427.2|10427.7|10421.7|10434.7|10428.7|10427.7|10421.7|63
1607601900000|2020-12-10 12:05:00|10428.2|10422.2|10428.2|10422.2|10430.7|10424.7|10427.7|10421.7|13
1607602200000|2020-12-10 12:10:00|10428.7|10422.7|10424.7|10418.7|10428.7|10422.7|10423.7|10417.7|39
1607602500000|2020-12-10 12:15:00|10425.2|10419.2|10423.2|10417.2|10425.7|10419.7|10422.7|10416.7|27
1607602800000|2020-12-10 12:20:00|10422.7|10416.7|10421.2|10415.2|10423.7|10417.7|10419.7|10413.7|105
1607603100000|2020-12-10 12:25:00|10421.7|10415.7|10421.7|10415.7|10424.7|10418.7|10420.7|10414.7|84
1607603400000|2020-12-10 12:30:00|10422.7|10416.7|10418.7|10412.7|10422.7|10416.7|10418.7|10412.7|56
1607603700000|2020-12-10 12:35:00|10419.2|10413.2|10418.7|10412.7|10419.7|10413.7|10417.7|10411.7|72
1607604000000|2020-12-10 12:40:00|10417.7|10411.7|10420.7|10414.7|10421.7|10415.7|10417.7|10411.7|91
1607604300000|2020-12-10 12:45:00|10421.2|10415.2|10425.2|10419.2|10427.2|10421.2|10421.2|10415.2|120
1607604600000|2020-12-10 12:50:00|10425.7|10419.7|10432.2|10426.2|10433.2|10427.2|10425.2|10419.2|270
1607604900000|2020-12-10 12:55:00|10431.7|10425.7|10426.7|10420.7|10432.7|10426.7|10426.7|10420.7|112
1607605200000|2020-12-10 13:00:00|10426.2|10420.2|10432.7|10426.7|10432.7|10426.7|10424.2|10418.2|106
1607605500000|2020-12-10 13:05:00|10433.2|10427.2|10434.2|10428.2|10436.2|10430.2|10430.7|10424.7|95
1607605800000|2020-12-10 13:10:00|10433.7|10427.7|10431.2|10425.2|10436.2|10430.2|10429.7|10423.7|70
1607606100000|2020-12-10 13:15:00|10431.7|10425.7|10425.7|10419.7|10431.7|10425.7|10425.2|10419.2|71
1607606400000|2020-12-10 13:20:00|10425.2|10419.2|10427.7|10421.7|10430.2|10424.2|10425.2|10419.2|99
1607606700000|2020-12-10 13:25:00|10427.2|10421.2|10429.7|10423.7|10429.7|10423.7|10427.2|10421.2|32
1607607000000|2020-12-10 13:30:00|10430.2|10424.2|10425.7|10419.7|10431.2|10425.2|10424.7|10418.7|79
1607607300000|2020-12-10 13:35:00|10425.2|10419.2|10427.2|10421.2|10429.7|10423.7|10423.2|10417.2|77
1607607600000|2020-12-10 13:40:00|10427.7|10421.7|10423.2|10417.2|10430.7|10424.7|10422.2|10416.2|75
1607607900000|2020-12-10 13:45:00|10423.7|10417.7|10418.7|10412.7|10424.2|10418.2|10417.2|10411.2|131
1607608200000|2020-12-10 13:50:00|10419.2|10413.2|10412.7|10406.7|10419.7|10413.7|10411.7|10405.7|225
1607608500000|2020-12-10 13:55:00|10412.2|10406.2|10404.2|10398.2|10413.2|10407.2|10401.7|10395.7|544
1607608800000|2020-12-10 14:00:00|10404.7|10398.7|10404.2|10398.2|10410.7|10404.7|10401.7|10395.7|244
1607609100000|2020-12-10 14:05:00|10404.7|10398.7|10399.2|10393.2|10407.7|10401.7|10398.2|10392.2|205
1607609400000|2020-12-10 14:10:00|10396.2|10390.2|10393.2|10387.2|10397.7|10391.7|10392.2|10386.2|173
1607609700000|2020-12-10 14:15:00|10393.7|10387.7|10394.7|10388.7|10399.7|10393.7|10391.7|10385.7|185
1607610000000|2020-12-10 14:20:00|10394.2|10388.2|10394.7|10388.7|10396.7|10390.7|10390.7|10384.7|208
1607610300000|2020-12-10 14:25:00|10395.2|10389.2|10393.2|10387.2|10397.7|10391.7|10391.7|10385.7|180
1607610600000|2020-12-10 14:30:00|10392.7|10386.7|10400.2|10394.2|10417.7|10411.7|10390.7|10384.7|917
1607610900000|2020-12-10 14:35:00|10399.7|10393.7|10425.2|10419.2|10426.7|10420.7|10398.7|10392.7|437
1607611200000|2020-12-10 14:40:00|10424.7|10418.7|10425.2|10419.2|10430.7|10424.7|10422.2|10416.2|369
1607611500000|2020-12-10 14:45:00|10426.2|10420.2|10433.2|10427.2|10435.2|10429.2|10426.2|10420.2|470
1607611800000|2020-12-10 14:50:00|10433.7|10427.7|10435.7|10429.7|10443.7|10437.7|10433.2|10427.2|544
1607612100000|2020-12-10 14:55:00|10436.7|10430.7|10443.2|10437.2|10447.7|10441.7|10436.7|10430.7|265
1607612400000|2020-12-10 15:00:00|10443.7|10437.7|10439.2|10433.2|10447.7|10441.7|10438.2|10432.2|244
1607612700000|2020-12-10 15:05:00|10439.7|10433.7|10446.2|10440.2|10447.7|10441.7|10438.2|10432.2|214
1607613000000|2020-12-10 15:10:00|10446.7|10440.7|10440.7|10434.7|10447.7|10441.7|10440.7|10434.7|151
1607613300000|2020-12-10 15:15:00|10441.2|10435.2|10443.7|10437.7|10444.2|10438.2|10438.2|10432.2|153
1607613600000|2020-12-10 15:20:00|10444.7|10438.7|10442.2|10436.2|10447.7|10441.7|10440.2|10434.2|153
1607613900000|2020-12-10 15:25:00|10441.7|10435.7|10442.2|10436.2|10443.7|10437.7|10441.2|10435.2|59
1607614200000|2020-12-10 15:30:00|10442.7|10436.7|10440.2|10434.2|10445.7|10439.7|10439.7|10433.7|120
1607614500000|2020-12-10 15:35:00|10440.7|10434.7|10450.2|10444.2|10450.2|10444.2|10440.2|10434.2|164
1607614800000|2020-12-10 15:40:00|10450.7|10444.7|10450.2|10444.2|10453.7|10447.7|10449.2|10443.2|252
1607615100000|2020-12-10 15:45:00|10450.7|10444.7|10444.2|10438.2|10451.7|10445.7|10443.7|10437.7|84
1607615400000|2020-12-10 15:50:00|10443.7|10437.7|10455.7|10449.7|10455.7|10449.7|10443.7|10437.7|150
1607615700000|2020-12-10 15:55:00|10455.2|10449.2|10455.2|10449.2|10455.7|10449.7|10449.2|10443.2|141
1607616000000|2020-12-10 16:00:00|10454.2|10448.2|10461.2|10455.2|10465.2|10459.2|10452.2|10446.2|808
1607616300000|2020-12-10 16:05:00|10460.2|10454.2|10454.2|10448.2|10461.2|10455.2|10454.2|10448.2|224
1607616600000|2020-12-10 16:10:00|10453.2|10447.2|10457.2|10451.2|10458.2|10452.2|10451.2|10445.2|227
1607616900000|2020-12-10 16:15:00|10459.2|10453.2|10463.2|10457.2|10464.2|10458.2|10459.2|10453.2|217
1607617200000|2020-12-10 16:20:00|10464.2|10458.2|10464.2|10458.2|10466.2|10460.2|10462.2|10456.2|283
1607617500000|2020-12-10 16:25:00|10465.2|10459.2|10461.2|10455.2|10467.2|10461.2|10461.2|10455.2|227
1607617800000|2020-12-10 16:30:00|10462.2|10456.2|10459.2|10453.2|10465.2|10459.2|10455.2|10449.2|305
1607618100000|2020-12-10 16:35:00|10460.2|10454.2|10451.2|10445.2|10460.2|10454.2|10449.2|10443.2|107
1607618400000|2020-12-10 16:40:00|10450.2|10444.2|10445.2|10439.2|10450.2|10444.2|10444.2|10438.2|182
1607618700000|2020-12-10 16:45:00|10444.2|10438.2|10452.2|10446.2|10452.2|10446.2|10444.2|10438.2|223
1607619000000|2020-12-10 16:50:00|10451.2|10445.2|10449.2|10443.2|10452.2|10446.2|10445.2|10439.2|188
1607619300000|2020-12-10 16:55:00|10444.2|10438.2|10450.2|10444.2|10450.2|10444.2|10444.2|10438.2|61
1607619600000|2020-12-10 17:00:00|10449.2|10443.2|10456.2|10450.2|10456.2|10450.2|10448.2|10442.2|117
1607619900000|2020-12-10 17:05:00|10458.2|10452.2|10459.2|10453.2|10459.2|10453.2|10457.2|10451.2|14
1607620200000|2020-12-10 17:10:00|10458.2|10452.2|10458.2|10452.2|10460.2|10454.2|10457.2|10451.2|28
1607620500000|2020-12-10 17:15:00|10459.2|10453.2|10459.2|10453.2|10461.2|10455.2|10458.2|10452.2|76
1607620800000|2020-12-10 17:20:00|10458.2|10452.2|10461.2|10455.2|10461.2|10455.2|10456.2|10450.2|54
1607621100000|2020-12-10 17:25:00|10462.2|10456.2|10464.2|10458.2|10464.2|10458.2|10461.2|10455.2|100
1607621400000|2020-12-10 17:30:00|10465.2|10459.2|10466.2|10460.2|10467.2|10461.2|10462.2|10456.2|60
1607621700000|2020-12-10 17:35:00|10465.2|10459.2|10464.2|10458.2|10466.2|10460.2|10463.2|10457.2|34
1607622000000|2020-12-10 17:40:00|10465.2|10459.2|10465.2|10459.2|10468.2|10462.2|10464.2|10458.2|49
1607622300000|2020-12-10 17:45:00|10466.2|10460.2|10465.2|10459.2|10468.2|10462.2|10465.2|10459.2|86
1607622600000|2020-12-10 17:50:00|10464.2|10458.2|10458.2|10452.2|10464.2|10458.2|10458.2|10452.2|72
1607622900000|2020-12-10 17:55:00|10459.2|10453.2|10456.2|10450.2|10459.2|10453.2|10455.2|10449.2|72
1607623200000|2020-12-10 18:00:00|10457.2|10451.2|10460.2|10454.2|10460.2|10454.2|10456.2|10450.2|12
1607623500000|2020-12-10 18:05:00|10458.2|10452.2|10459.2|10453.2|10459.2|10453.2|10455.2|10449.2|48
1607623800000|2020-12-10 18:10:00|10458.2|10452.2|10464.2|10458.2|10464.2|10458.2|10458.2|10452.2|22
1607624100000|2020-12-10 18:15:00|10465.2|10459.2|10468.2|10462.2|10468.2|10462.2|10465.2|10459.2|45
1607624400000|2020-12-10 18:20:00|10467.2|10461.2|10467.2|10461.2|10468.2|10462.2|10467.2|10461.2|48
1607624700000|2020-12-10 18:25:00|10468.2|10462.2|10468.2|10462.2|10471.2|10465.2|10468.2|10462.2|64
1607625000000|2020-12-10 18:30:00|10469.2|10463.2|10470.2|10464.2|10473.2|10467.2|10468.2|10462.2|153
1607625300000|2020-12-10 18:35:00|10469.2|10463.2|10470.2|10464.2|10470.2|10464.2|10466.2|10460.2|69
1607625600000|2020-12-10 18:40:00|10469.2|10463.2|10471.2|10465.2|10472.2|10466.2|10467.2|10461.2|55
1607625900000|2020-12-10 18:45:00|10472.2|10466.2|10469.2|10463.2|10473.2|10467.2|10469.2|10463.2|163
1607626200000|2020-12-10 18:50:00|10470.2|10464.2|10472.2|10466.2|10473.2|10467.2|10468.2|10462.2|196
1607626500000|2020-12-10 18:55:00|10473.2|10467.2|10477.8|10454.4|10481.2|10475.2|10472.2|10454.4|171
1607626800000|2020-12-10 19:00:00|10477.9|10454.5|10468.9|10445.5|10479.2|10455.8|10468.8|10445.4|0
1607627100000|2020-12-10 19:05:00|10469|10445.6|10471|10447.6|10472.2|10448.8|10468.8|10445.4|0
1607627400000|2020-12-10 19:10:00|10470.9|10447.5|10464.7|10441.3|10471|10447.6|10460.1|10436.7|0
1607627700000|2020-12-10 19:15:00|10464.6|10441.2|10463.9|10440.5|10468.3|10444.9|10461.5|10438.1|0
1607628000000|2020-12-10 19:20:00|10464|10440.6|10464.7|10441.3|10466.8|10443.4|10461.3|10437.9|0
1607628300000|2020-12-10 19:25:00|10464.6|10441.2|10466.7|10443.3|10471.9|10448.5|10464.6|10441.2|0
1607628600000|2020-12-10 19:30:00|10466.6|10443.2|10471.3|10447.9|10472.9|10449.5|10465.7|10442.3|0
1607628900000|2020-12-10 19:35:00|10471.9|10448.5|10477.8|10454.4|10477.8|10454.4|10471.2|10447.8|0
1607629200000|2020-12-10 19:40:00|10477.6|10454.2|10475.1|10451.7|10477.6|10454.2|10474.3|10450.9|0
1607629500000|2020-12-10 19:45:00|10475.2|10451.8|10477.2|10453.8|10478.5|10455.1|10475.2|10451.8|0
1607629800000|2020-12-10 19:50:00|10476.5|10453.1|10473.6|10450.2|10477.7|10454.3|10473.6|10450.2|0
1607630100000|2020-12-10 19:55:00|10473.7|10450.3|10469.5|10446.1|10477.2|10453.8|10466.7|10443.3|0
1607630400000|2020-12-10 20:00:00|10469.6|10446.2|10478.1|10454.7|10479.2|10455.8|10469.2|10445.8|0
1607630700000|2020-12-10 20:05:00|10478|10454.6|10478.5|10455.1|10483.1|10459.7|10476.9|10453.5|0
1607631000000|2020-12-10 20:10:00|10478.7|10455.3|10482.3|10458.9|10483.4|10460|10476.3|10452.9|0
1607631300000|2020-12-10 20:15:00|10482.4|10459|10487.3|10463.9|10488.1|10464.7|10482.3|10458.9|0
1607631600000|2020-12-10 20:20:00|10487.1|10463.7|10487.6|10464.2|10487.9|10464.5|10484.5|10461.1|0
1607631900000|2020-12-10 20:25:00|10487.5|10464.1|10486.1|10462.7|10489.7|10466.3|10482.8|10459.4|0
1607632200000|2020-12-10 20:30:00|10486.2|10462.8|10486.3|10462.9|10488.5|10465.1|10485.4|10462|0
1607632500000|2020-12-10 20:35:00|10486.4|10463|10490.4|10467|10491.2|10467.8|10484.5|10461.1|0
1607632800000|2020-12-10 20:40:00|10490.3|10466.9|10493.1|10469.7|10494.5|10471.1|10489.6|10466.2|0
1607633100000|2020-12-10 20:45:00|10493.2|10469.8|10494.9|10471.5|10504.6|10481.2|10493.2|10469.8|0
1607633400000|2020-12-10 20:50:00|10495|10471.6|10492|10468.6|10498.1|10474.7|10491.1|10467.7|0
1607633700000|2020-12-10 20:55:00|10492.1|10468.7|10484.8|10461.4|10492.2|10468.8|10482.6|10459.2|0
1607634000000|2020-12-10 21:00:00|10483.3|10459.9|10481.8|10458.4|10486.3|10462.9|10480.3|10456.9|0
1607634300000|2020-12-10 21:05:00|10481.3|10457.9|10478.8|10455.4|10483.8|10460.4|10477.3|10453.9|0
1607634600000|2020-12-10 21:10:00|10479.3|10455.9|10475.3|10451.9|10482.1|10458.7|10475.1|10451.7|0
1607634900000|2020-12-10 21:15:00|10475.2|10451.8|10475.2|10451.8|10476|10452.6|10474|10450.6|0
1607635200000|2020-12-10 21:20:00|10475.1|10451.7|10475.4|10452|10476.1|10452.7|10474.7|10451.3|0
1607635500000|2020-12-10 21:25:00|10475.7|10452.3|10475|10451.6|10475.7|10452.3|10474.4|10451|0
1607635800000|2020-12-10 21:30:00|10475.6|10452.2|10478.1|10454.7|10479.6|10456.2|10475.6|10452.2|0
1607636100000|2020-12-10 21:35:00|10478.6|10455.2|10480.6|10457.2|10481.1|10457.7|10477.6|10454.2|0
1607636400000|2020-12-10 21:40:00|10481.1|10457.7|10482.1|10458.7|10483.5|10460.1|10480.6|10457.2|0
1607636700000|2020-12-10 21:45:00|10482.5|10459.1|10483|10459.6|10483.5|10460.1|10482.1|10458.7|0
1607637000000|2020-12-10 21:50:00|10482.5|10459.1|10482.5|10459.1|10483.5|10460.1|10482.5|10459.1|0
1607637300000|2020-12-10 21:55:00|10482.1|10458.7|10481.7|10458.3|10483.5|10460.1|10478.6|10455.2|0
1607637600000|2020-12-10 22:00:00|10481.3|10457.9|10481|10457.6|10481.3|10457.9|10480.4|10457|0
1607637900000|2020-12-10 22:05:00|10481.1|10457.7|10482.3|10458.9|10482.5|10459.1|10481.1|10457.7|0
1607638200000|2020-12-10 22:10:00|10482.5|10459.1|10482.5|10459.1|10482.5|10459.1|10482|10458.6|0
1607638500000|2020-12-10 22:15:00|10482.4|10459|10482.5|10459.1|10482.6|10459.2|10482.4|10459|0
1607638800000|2020-12-10 22:20:00|10482.7|10459.3|10483|10459.6|10483.1|10459.7|10482.7|10459.3|0
1607639100000|2020-12-10 22:25:00|10482.7|10459.3|10482.5|10459.1|10482.7|10459.3|10482|10458.6|0
1607639400000|2020-12-10 22:30:00|10482|10458.6|10482.5|10459.1|10483.3|10459.9|10482|10458.6|0
1607639700000|2020-12-10 22:35:00|10482.6|10459.2|10485.2|10461.8|10485.7|10462.3|10482.5|10459.1|0
1607640000000|2020-12-10 22:40:00|10485.4|10462|10486.2|10462.8|10489.4|10466|10485.4|10462|0
1607640300000|2020-12-10 22:45:00|10487.1|10463.7|10488.5|10465.1|10488.6|10465.2|10486.2|10462.8|0
1607640600000|2020-12-10 22:50:00|10488.6|10465.2|10488.3|10464.9|10488.9|10465.5|10488.3|10464.9|0
1607640900000|2020-12-10 22:55:00|10489|10465.6|10490.7|10467.3|10490.7|10467.3|10488.5|10465.1|0
1607641200000|2020-12-10 23:00:00|10488|10464.6|10483.8|10460.4|10491.3|10467.9|10481.3|10457.9|0
1607641500000|2020-12-10 23:05:00|10484.1|10460.7|10487.6|10464.2|10487.6|10464.2|10483.8|10460.4|0
1607641800000|2020-12-10 23:10:00|10487.9|10464.5|10486.4|10463|10488.4|10465|10486.4|10463|0
1607642100000|2020-12-10 23:15:00|10486.1|10462.7|10488.9|10465.5|10488.9|10465.5|10485.4|10462|0
1607642400000|2020-12-10 23:20:00|10489.4|10466|10492.4|10469|10492.4|10469|10488.4|10465|0
1607642700000|2020-12-10 23:25:00|10492.9|10469.5|10490.4|10467|10492.9|10469.5|10487.9|10464.5|0
1607643000000|2020-12-10 23:30:00|10490.9|10467.5|10495.4|10472|10496.4|10473|10490.9|10467.5|0
1607643300000|2020-12-10 23:35:00|10496.4|10473|10495.1|10471.7|10497.1|10473.7|10494.9|10471.5|0
1607643600000|2020-12-10 23:40:00|10494.9|10471.5|10494.9|10471.5|10495.4|10472|10494.6|10471.2|0
1607643900000|2020-12-10 23:45:00|10494.6|10471.2|10493.9|10470.5|10494.9|10471.5|10493.4|10470|0
1607644200000|2020-12-10 23:50:00|10493.6|10470.2|10492.9|10469.5|10493.9|10470.5|10492.4|10469|0
1607644500000|2020-12-10 23:55:00|10492.6|10469.2|10493.4|10470|10495.9|10472.5|10491.9|10468.5|0
1607644800000|2020-12-11 00:00:00|10493.1|10469.7|10497.9|10474.5|10497.9|10474.5|10492.4|10469|0
1607645100000|2020-12-11 00:05:00|10498.4|10475|10495.4|10472|10498.9|10475.5|10495.4|10472|0
1607645400000|2020-12-11 00:10:00|10494.9|10471.5|10495.9|10472.5|10497.4|10474|10494.4|10471|0
1607645700000|2020-12-11 00:15:00|10496.4|10473|10494.2|10470.8|10498.5|10475.1|10494.2|10470.8|0
1607646000000|2020-12-11 00:20:00|10494.3|10470.9|10490.2|10466.8|10496.4|10473|10490.2|10466.8|0
1607646300000|2020-12-11 00:25:00|10490.4|10467|10490.2|10466.8|10492.4|10469|10489.7|10466.3|0
1607646600000|2020-12-11 00:30:00|10491.7|10468.3|10491.9|10468.5|10492.4|10469|10489.9|10466.5|0
1607646900000|2020-12-11 00:35:00|10492.2|10468.8|10491.9|10468.5|10492.2|10468.8|10491.7|10468.3|0
1607647200000|2020-12-11 00:40:00|10491.8|10468.4|10490.9|10467.5|10492.7|10469.3|10490.2|10466.8|0
1607647500000|2020-12-11 00:45:00|10490.7|10467.3|10485.1|10461.7|10490.8|10467.4|10484.2|10460.8|0
1607647800000|2020-12-11 00:50:00|10485.2|10461.8|10480|10456.6|10486.5|10463.1|10479.7|10456.3|0
1607648100000|2020-12-11 00:55:00|10480.2|10456.8|10485|10461.6|10485.2|10461.8|10480.1|10456.7|0
1607648400000|2020-12-11 01:00:00|10484.7|10461.3|10493.2|10469.8|10494.8|10471.4|10484.7|10461.3|0
1607648700000|2020-12-11 01:05:00|10494|10470.6|10484.9|10461.5|10494.7|10471.3|10482.5|10459.1|0
1607649000000|2020-12-11 01:10:00|10484.8|10461.4|10487.5|10464.1|10489.4|10466|10482.5|10459.1|0
1607649300000|2020-12-11 01:15:00|10485.2|10461.8|10489.3|10483.3|10492.3|10486.3|10471.3|10461.8|1391
1607649600000|2020-12-11 01:20:00|10488.3|10482.3|10487.3|10481.3|10497.3|10491.3|10486.3|10480.3|1096
1607649900000|2020-12-11 01:25:00|10489.3|10483.3|10485.3|10479.3|10491.3|10485.3|10480.3|10474.3|720
1607650200000|2020-12-11 01:30:00|10487.3|10481.3|10465.3|10459.3|10491.3|10485.3|10440.3|10434.3|3495
1607650500000|2020-12-11 01:35:00|10463.3|10457.3|10471.3|10465.3|10482.3|10476.3|10460.3|10454.3|1208
1607650800000|2020-12-11 01:40:00|10470.3|10464.3|10505.3|10499.3|10510.3|10504.3|10470.3|10464.3|2248
1607651100000|2020-12-11 01:45:00|10506.3|10500.3|10512.3|10506.3|10515.3|10509.3|10505.3|10499.3|1534
1607651400000|2020-12-11 01:50:00|10514.3|10508.3|10537.3|10531.3|10537.3|10531.3|10514.3|10508.3|2021
1607651700000|2020-12-11 01:55:00|10539.3|10533.3|10515.3|10509.3|10545.3|10539.3|10513.3|10507.3|1254
1607652000000|2020-12-11 02:00:00|10514.3|10508.3|10514.3|10508.3|10523.3|10517.3|10510.3|10504.3|689
1607652300000|2020-12-11 02:05:00|10513.3|10507.3|10509.3|10503.3|10517.3|10511.3|10506.3|10500.3|690
1607652600000|2020-12-11 02:10:00|10508.3|10502.3|10506.3|10500.3|10514.3|10508.3|10502.3|10496.3|460
1607652900000|2020-12-11 02:15:00|10507.3|10501.3|10506.3|10500.3|10512.3|10506.3|10499.3|10493.3|613
1607653200000|2020-12-11 02:20:00|10507.3|10501.3|10499.3|10493.3|10512.3|10506.3|10495.3|10489.3|788
1607653500000|2020-12-11 02:25:00|10498.3|10492.3|10459.3|10453.3|10501.3|10495.3|10455.3|10449.3|1544
1607653800000|2020-12-11 02:30:00|10457.3|10451.3|10473.3|10467.3|10476.3|10470.3|10451.3|10445.3|1501
1607654100000|2020-12-11 02:35:00|10472.3|10466.3|10454.3|10448.3|10473.3|10467.3|10454.3|10448.3|756
1607654400000|2020-12-11 02:40:00|10455.3|10449.3|10444.3|10438.3|10456.3|10450.3|10432.3|10426.3|1059
1607654700000|2020-12-11 02:45:00|10443.3|10437.3|10449.3|10443.3|10455.3|10449.3|10439.3|10433.3|1150
1607655000000|2020-12-11 02:50:00|10448.3|10442.3|10443.3|10437.3|10451.3|10445.3|10440.3|10434.3|612
1607655300000|2020-12-11 02:55:00|10442.3|10436.3|10441.3|10435.3|10452.3|10446.3|10440.3|10434.3|1012
1607655600000|2020-12-11 03:00:00|10440.3|10434.3|10456.3|10450.3|10459.3|10453.3|10439.3|10433.3|738
1607655900000|2020-12-11 03:05:00|10454.3|10448.3|10440.3|10434.3|10458.3|10452.3|10436.3|10430.3|854
1607656200000|2020-12-11 03:10:00|10439.3|10433.3|10426.3|10420.3|10446.3|10440.3|10426.3|10420.3|2259
1607656500000|2020-12-11 03:15:00|10424.3|10418.3|10423.3|10417.3|10430.3|10424.3|10413.3|10407.3|1139
1607656800000|2020-12-11 03:20:00|10422.3|10416.3|10416.3|10410.3|10425.3|10419.3|10413.3|10407.3|519
1607657100000|2020-12-11 03:25:00|10417.3|10411.3|10428.3|10422.3|10429.3|10423.3|10416.3|10410.3|647
1607657400000|2020-12-11 03:30:00|10429.3|10423.3|10425.3|10419.3|10429.3|10423.3|10424.3|10418.3|928
1607657700000|2020-12-11 03:35:00|10424.3|10418.3|10426.3|10420.3|10429.3|10423.3|10422.3|10416.3|268
1607658000000|2020-12-11 03:40:00|10427.3|10421.3|10433.3|10427.3|10438.3|10432.3|10425.3|10419.3|456
1607658300000|2020-12-11 03:45:00|10432.3|10426.3|10427.3|10421.3|10435.3|10429.3|10426.3|10420.3|327
1607658600000|2020-12-11 03:50:00|10426.3|10420.3|10425.3|10419.3|10430.3|10424.3|10424.3|10418.3|232
1607658900000|2020-12-11 03:55:00|10426.3|10420.3|10428.3|10422.3|10432.3|10426.3|10424.3|10418.3|1888
1607659200000|2020-12-11 04:00:00|10439|10415.6|10440.5|10417.1|10440.7|10417.3|10438.5|10415.1|2
1607659500000|2020-12-11 04:05:00|10440.2|10416.8|10440.2|10416.8|10440.5|10417.1|10438.5|10415.1|0
1607659800000|2020-12-11 04:10:00|10440.5|10417.1|10440.2|10416.8|10440.5|10417.1|10438.5|10415.1|0
1607660100000|2020-12-11 04:15:00|10440.4|10417|10440.7|10417.3|10441|10417.6|10440.4|10417|0
1607660400000|2020-12-11 04:20:00|10440.6|10417.2|10442.2|10418.8|10442.5|10419.1|10440.5|10417.1|0
1607660700000|2020-12-11 04:25:00|10442.3|10418.9|10442|10418.6|10442.3|10418.9|10440|10416.6|0
1607661000000|2020-12-11 04:30:00|10441.2|10417.8|10443|10419.6|10443|10419.6|10440.5|10417.1|0
1607661300000|2020-12-11 04:35:00|10442.7|10419.3|10442.8|10419.4|10443|10419.6|10442.5|10419.1|0
1607661600000|2020-12-11 04:40:00|10443|10419.6|10442.5|10419.1|10443|10419.6|10440.2|10416.8|0
1607661900000|2020-12-11 04:45:00|10442.7|10419.3|10444.7|10421.3|10444.7|10421.3|10442.7|10419.3|0
1607662200000|2020-12-11 04:50:00|10445|10421.6|10444.7|10421.3|10445|10421.6|10443.2|10419.8|0
1607662500000|2020-12-11 04:55:00|10444.6|10421.2|10444.2|10420.8|10444.7|10421.3|10444.2|10420.8|0
1607662800000|2020-12-11 05:00:00|10444|10420.6|10445.3|10439.3|10455.3|10449.3|10433.3|10418.8|1123
1607663100000|2020-12-11 05:05:00|10446.3|10440.3|10455.3|10449.3|10459.3|10453.3|10446.3|10440.3|695
1607663400000|2020-12-11 05:10:00|10456.3|10450.3|10453.3|10447.3|10457.3|10451.3|10448.3|10442.3|395
1607663700000|2020-12-11 05:15:00|10454.3|10448.3|10452.3|10446.3|10465.3|10459.3|10450.3|10444.3|743
1607664000000|2020-12-11 05:20:00|10451.3|10445.3|10445.3|10439.3|10453.3|10447.3|10443.3|10437.3|379
1607664300000|2020-12-11 05:25:00|10446.3|10440.3|10448.3|10442.3|10452.3|10446.3|10440.3|10434.3|770
1607664600000|2020-12-11 05:30:00|10449.3|10443.3|10449.3|10443.3|10456.3|10450.3|10447.3|10441.3|561
1607664900000|2020-12-11 05:35:00|10448.3|10442.3|10461.3|10455.3|10464.3|10458.3|10448.3|10442.3|514
1607665200000|2020-12-11 05:40:00|10462.3|10456.3|10454.3|10448.3|10465.3|10459.3|10454.3|10448.3|397
1607665500000|2020-12-11 05:45:00|10455.3|10449.3|10447.3|10441.3|10457.3|10451.3|10447.3|10441.3|284
1607665800000|2020-12-11 05:50:00|10448.3|10442.3|10447.3|10441.3|10455.3|10449.3|10447.3|10441.3|365
1607666100000|2020-12-11 05:55:00|10448.3|10442.3|10438.3|10432.3|10448.3|10442.3|10437.3|10431.3|359
1607666400000|2020-12-11 06:00:00|10439.3|10433.3|10450.3|10444.3|10454.3|10448.3|10438.3|10432.3|1806
1607666700000|2020-12-11 06:05:00|10449.3|10443.3|10439.3|10433.3|10449.3|10443.3|10439.3|10433.3|465
1607667000000|2020-12-11 06:10:00|10440.3|10434.3|10430.3|10424.3|10440.3|10434.3|10427.3|10421.3|605
1607667300000|2020-12-11 06:15:00|10429.3|10423.3|10435.3|10429.3|10436.3|10430.3|10427.3|10421.3|398
1607667600000|2020-12-11 06:20:00|10434.3|10428.3|10443.3|10437.3|10443.3|10437.3|10434.3|10428.3|846
1607667900000|2020-12-11 06:25:00|10442.3|10436.3|10456.3|10450.3|10458.3|10452.3|10440.3|10434.3|667
1607668200000|2020-12-11 06:30:00|10457.3|10451.3|10457.3|10451.3|10463.3|10457.3|10456.3|10450.3|675
1607668500000|2020-12-11 06:35:00|10456.3|10450.3|10458.3|10452.3|10459.3|10453.3|10455.3|10449.3|708
1607668800000|2020-12-11 06:40:00|10459.3|10453.3|10464.3|10458.3|10464.3|10458.3|10459.3|10453.3|331
1607669100000|2020-12-11 06:45:00|10465.3|10459.3|10460.3|10454.3|10465.3|10459.3|10453.3|10447.3|452
1607669400000|2020-12-11 06:50:00|10459.3|10453.3|10461.3|10455.3|10465.3|10459.3|10458.3|10452.3|308
1607669700000|2020-12-11 06:55:00|10462.3|10456.3|10456.3|10450.3|10462.3|10456.3|10453.3|10447.3|445
1607670000000|2020-12-11 07:00:00|10455.3|10449.3|10458.3|10452.3|10465.3|10459.3|10454.3|10448.3|451
1607670300000|2020-12-11 07:05:00|10457.3|10451.3|10462.3|10456.3|10463.3|10457.3|10457.3|10451.3|278
1607670600000|2020-12-11 07:10:00|10463.3|10457.3|10471.3|10465.3|10472.3|10466.3|10462.3|10456.3|432
1607670900000|2020-12-11 07:15:00|10472.3|10466.3|10472.3|10466.3|10475.3|10469.3|10468.3|10462.3|440
1607671200000|2020-12-11 07:20:00|10473.3|10467.3|10466.3|10460.3|10473.3|10467.3|10465.3|10459.3|308
1607671500000|2020-12-11 07:25:00|10465.3|10459.3|10465.3|10459.3|10469.3|10463.3|10463.3|10457.3|535
1607671800000|2020-12-11 07:30:00|10464.3|10458.3|10464.3|10458.3|10465.3|10459.3|10461.3|10455.3|728
1607672100000|2020-12-11 07:35:00|10465.3|10459.3|10467.3|10461.3|10469.3|10463.3|10459.3|10453.3|1753
1607672400000|2020-12-11 07:40:00|10466.3|10460.3|10459.3|10453.3|10466.3|10460.3|10458.3|10452.3|448
1607672700000|2020-12-11 07:45:00|10458.3|10452.3|10460.3|10454.3|10461.3|10455.3|10453.3|10447.3|1804
1607673000000|2020-12-11 07:50:00|10459.3|10453.3|10458.3|10452.3|10460.3|10454.3|10454.3|10448.3|657
1607673300000|2020-12-11 07:55:00|10457.3|10451.3|10447.3|10441.3|10457.3|10451.3|10447.3|10441.3|2223
1607673600000|2020-12-11 08:00:00|10448.3|10442.3|10444.3|10438.3|10449.3|10443.3|10441.3|10435.3|3433
1607673900000|2020-12-11 08:05:00|10443.3|10437.3|10466.3|10460.3|10466.3|10460.3|10443.3|10437.3|3122
1607674200000|2020-12-11 08:10:00|10465.3|10459.3|10458.3|10452.3|10465.3|10459.3|10454.3|10448.3|1711
1607674500000|2020-12-11 08:15:00|10456.3|10450.3|10445.3|10439.3|10457.3|10451.3|10442.3|10436.3|2427
1607674800000|2020-12-11 08:20:00|10444.3|10438.3|10442.3|10436.3|10456.3|10450.3|10442.3|10436.3|1777
1607675100000|2020-12-11 08:25:00|10445.3|10439.3|10439.3|10433.3|10446.3|10440.3|10431.3|10425.3|2572
1607675400000|2020-12-11 08:30:00|10441|10417.6|10416.4|10393|10441.3|10417.9|10411.9|10388.5|0
1607675700000|2020-12-11 08:35:00|10417.4|10394|10407.9|10384.5|10418.8|10395.4|10405.7|10382.3|0
1607676000000|2020-12-11 08:40:00|10407.7|10384.3|10412.9|10389.5|10414.7|10391.3|10403.6|10380.2|0
1607676300000|2020-12-11 08:45:00|10412.2|10388.8|10396.2|10372.8|10412.2|10388.8|10396.2|10372.8|0
1607676600000|2020-12-11 08:50:00|10394.7|10371.3|10395.2|10371.8|10404.7|10381.3|10393.8|10370.4|0
1607676900000|2020-12-11 08:55:00|10395.5|10372.1|10405|10381.6|10405.9|10382.5|10395.2|10371.8|0
1607677200000|2020-12-11 09:00:00|10404.8|10381.4|10416.9|10393.5|10418.8|10395.4|10402.7|10379.3|0
1607677500000|2020-12-11 09:05:00|10416.8|10393.4|10423.9|10400.5|10435.8|10412.4|10416.4|10393|0
1607677800000|2020-12-11 09:10:00|10424.1|10400.7|10420.1|10396.7|10428.3|10404.9|10420.1|10396.7|0
1607678100000|2020-12-11 09:15:00|10431.3|10425.3|10436.3|10430.3|10441.3|10435.3|10426.3|10420.3|804
1607678400000|2020-12-11 09:20:00|10434.3|10428.3|10425.3|10419.3|10437.3|10431.3|10423.3|10417.3|429
1607678700000|2020-12-11 09:25:00|10424.3|10418.3|10432.3|10426.3|10432.3|10426.3|10422.3|10416.3|352
1607679000000|2020-12-11 09:30:00|10431.3|10425.3|10436.3|10430.3|10438.3|10432.3|10431.3|10425.3|101
1607679300000|2020-12-11 09:35:00|10435.3|10429.3|10440.3|10434.3|10440.3|10434.3|10434.3|10428.3|100
1607679600000|2020-12-11 09:40:00|10439.3|10433.3|10438.3|10432.3|10439.3|10433.3|10435.3|10429.3|94
1607679900000|2020-12-11 09:45:00|10439.3|10433.3|10438.3|10432.3|10440.3|10434.3|10437.3|10431.3|79
1607680200000|2020-12-11 09:50:00|10437.3|10431.3|10432.3|10426.3|10437.3|10431.3|10430.3|10424.3|109
1607680500000|2020-12-11 09:55:00|10431.3|10425.3|10426.3|10420.3|10431.3|10425.3|10423.3|10417.3|121
1607680800000|2020-12-11 10:00:00|10426.8|10420.8|10424.8|10418.8|10427.8|10421.8|10421.8|10415.8|151
1607681100000|2020-12-11 10:05:00|10425.3|10419.3|10429.3|10423.3|10430.8|10424.8|10422.8|10416.8|40
1607681400000|2020-12-11 10:10:00|10428.8|10422.8|10429.3|10423.3|10430.8|10424.8|10427.8|10421.8|30
1607681700000|2020-12-11 10:15:00|10428.8|10422.8|10428.8|10422.8|10430.3|10424.3|10423.8|10417.8|80
1607682000000|2020-12-11 10:20:00|10429.3|10423.3|10430.8|10424.8|10431.3|10425.3|10426.3|10420.3|36
1607682300000|2020-12-11 10:25:00|10430.3|10424.3|10431.8|10425.8|10432.3|10426.3|10429.3|10423.3|45
1607682600000|2020-12-11 10:30:00|10431.3|10425.3|10420.8|10414.8|10432.3|10426.3|10419.8|10413.8|355
1607682900000|2020-12-11 10:35:00|10420.3|10414.3|10414.8|10408.8|10420.8|10414.8|10412.8|10406.8|121
1607683200000|2020-12-11 10:40:00|10413.8|10407.8|10407.8|10401.8|10415.8|10409.8|10407.8|10401.8|151
1607683500000|2020-12-11 10:45:00|10407.3|10401.3|10409.8|10403.8|10411.3|10405.3|10403.8|10397.8|77
1607683800000|2020-12-11 10:50:00|10409.3|10403.3|10412.8|10406.8|10414.8|10408.8|10409.3|10403.3|37
1607684100000|2020-12-11 10:55:00|10412.3|10406.3|10396.3|10390.3|10412.3|10406.3|10393.8|10387.8|250
1607684400000|2020-12-11 11:00:00|10395.8|10389.8|10400.3|10394.3|10403.3|10397.3|10392.8|10386.8|252
1607684700000|2020-12-11 11:05:00|10400.8|10394.8|10391.8|10385.8|10401.3|10395.3|10383.8|10377.8|259
1607685000000|2020-12-11 11:10:00|10391.3|10385.3|10391.3|10385.3|10394.3|10388.3|10386.3|10380.3|178
1607685300000|2020-12-11 11:15:00|10390.8|10384.8|10394.8|10388.8|10395.3|10389.3|10387.8|10381.8|75
1607685600000|2020-12-11 11:20:00|10394.3|10388.3|10393.3|10387.3|10396.3|10390.3|10386.3|10380.3|132
1607685900000|2020-12-11 11:25:00|10393.8|10387.8|10383.3|10377.3|10393.8|10387.8|10382.8|10376.8|209
1607686200000|2020-12-11 11:30:00|10382.8|10376.8|10389.3|10383.3|10390.3|10384.3|10382.8|10376.8|94
1607686500000|2020-12-11 11:35:00|10389.8|10383.8|10392.8|10386.8|10394.3|10388.3|10385.8|10379.8|86
1607686800000|2020-12-11 11:40:00|10392.3|10386.3|10391.3|10385.3|10393.3|10387.3|10390.3|10384.3|38
1607687100000|2020-12-11 11:45:00|10390.8|10384.8|10391.8|10385.8|10393.8|10387.8|10387.8|10381.8|74
1607687400000|2020-12-11 11:50:00|10392.3|10386.3|10389.3|10383.3|10395.8|10389.8|10388.8|10382.8|54
1607687700000|2020-12-11 11:55:00|10389.8|10383.8|10394.8|10388.8|10395.8|10389.8|10389.3|10383.3|42
1607688000000|2020-12-11 12:00:00|10395.8|10389.8|10397.3|10391.3|10397.8|10391.8|10394.3|10388.3|50
1607688300000|2020-12-11 12:05:00|10396.8|10390.8|10396.3|10390.3|10398.8|10392.8|10394.8|10388.8|59
1607688600000|2020-12-11 12:10:00|10395.8|10389.8|10396.8|10390.8|10398.3|10392.3|10395.3|10389.3|15
1607688900000|2020-12-11 12:15:00|10396.3|10390.3|10399.8|10393.8|10401.8|10395.8|10394.8|10388.8|96
1607689200000|2020-12-11 12:20:00|10399.3|10393.3|10399.3|10393.3|10399.8|10393.8|10397.8|10391.8|61
1607689500000|2020-12-11 12:25:00|10398.8|10392.8|10401.3|10395.3|10401.8|10395.8|10396.8|10390.8|117
1607689800000|2020-12-11 12:30:00|10400.8|10394.8|10395.8|10389.8|10400.8|10394.8|10395.3|10389.3|48
1607690100000|2020-12-11 12:35:00|10396.3|10390.3|10396.3|10390.3|10397.3|10391.3|10393.8|10387.8|38
1607690400000|2020-12-11 12:40:00|10396.8|10390.8|10398.8|10392.8|10399.8|10393.8|10396.3|10390.3|56
1607690700000|2020-12-11 12:45:00|10398.3|10392.3|10397.8|10391.8|10399.8|10393.8|10396.3|10390.3|78
1607691000000|2020-12-11 12:50:00|10398.3|10392.3|10401.3|10395.3|10403.8|10397.8|10397.8|10391.8|64
1607691300000|2020-12-11 12:55:00|10401.8|10395.8|10401.3|10395.3|10403.8|10397.8|10399.8|10393.8|50
1607691600000|2020-12-11 13:00:00|10400.8|10394.8|10401.8|10395.8|10404.8|10398.8|10400.3|10394.3|57
1607691900000|2020-12-11 13:05:00|10402.3|10396.3|10402.8|10396.8|10404.8|10398.8|10400.8|10394.8|37
1607692200000|2020-12-11 13:10:00|10402.3|10396.3|10401.8|10395.8|10403.8|10397.8|10400.3|10394.3|55
1607692500000|2020-12-11 13:15:00|10401.3|10395.3|10400.3|10394.3|10402.8|10396.8|10398.8|10392.8|17
1607692800000|2020-12-11 13:20:00|10400.8|10394.8|10398.8|10392.8|10400.8|10394.8|10398.8|10392.8|6
1607693100000|2020-12-11 13:25:00|10398.3|10392.3|10398.8|10392.8|10400.3|10394.3|10397.8|10391.8|16
1607693400000|2020-12-11 13:30:00|10398.3|10392.3|10404.3|10398.3|10405.3|10399.3|10397.8|10391.8|31
1607693700000|2020-12-11 13:35:00|10403.8|10397.8|10403.8|10397.8|10404.8|10398.8|10402.8|10396.8|54
1607694000000|2020-12-11 13:40:00|10403.3|10397.3|10402.8|10396.8|10404.8|10398.8|10402.8|10396.8|16
1607694300000|2020-12-11 13:45:00|10402.3|10396.3|10400.8|10394.8|10402.8|10396.8|10400.8|10394.8|33
1607694600000|2020-12-11 13:50:00|10401.3|10395.3|10401.8|10395.8|10403.8|10397.8|10396.8|10390.8|63
1607694900000|2020-12-11 13:55:00|10402.3|10396.3|10406.8|10400.8|10406.8|10400.8|10400.3|10394.3|56
1607695200000|2020-12-11 14:00:00|10406.3|10400.3|10403.3|10397.3|10406.3|10400.3|10401.8|10395.8|65
1607695500000|2020-12-11 14:05:00|10402.8|10396.8|10406.3|10400.3|10406.3|10400.3|10401.8|10395.8|101
1607695800000|2020-12-11 14:10:00|10406.8|10400.8|10405.8|10399.8|10407.3|10401.3|10403.8|10397.8|82
1607696100000|2020-12-11 14:15:00|10406.3|10400.3|10405.8|10399.8|10407.8|10401.8|10404.8|10398.8|110
1607696400000|2020-12-11 14:20:00|10407.3|10401.3|10410.8|10404.8|10410.8|10404.8|10406.3|10400.3|174
1607696700000|2020-12-11 14:25:00|10410.3|10404.3|10410.8|10404.8|10411.3|10405.3|10406.8|10400.8|291
1607697000000|2020-12-11 14:30:00|10411.3|10405.3|10400.3|10394.3|10417.8|10411.8|10394.8|10388.8|723
1607697300000|2020-12-11 14:35:00|10399.8|10393.8|10400.8|10394.8|10408.8|10402.8|10399.3|10393.3|459
1607697600000|2020-12-11 14:40:00|10400.3|10394.3|10385.8|10379.8|10402.8|10396.8|10382.8|10376.8|435
1607697900000|2020-12-11 14:45:00|10386.3|10380.3|10398.3|10392.3|10398.8|10392.8|10385.3|10379.3|322
1607698200000|2020-12-11 14:50:00|10397.8|10391.8|10407.3|10401.3|10407.3|10401.3|10391.3|10385.3|236
1607698500000|2020-12-11 14:55:00|10407.8|10401.8|10400.8|10394.8|10408.8|10402.8|10399.8|10393.8|406
1607698800000|2020-12-11 15:00:00|10401.3|10395.3|10403.8|10397.8|10410.8|10404.8|10401.3|10395.3|195
1607699100000|2020-12-11 15:05:00|10404.3|10398.3|10405.3|10399.3|10408.8|10402.8|10401.8|10395.8|88
1607699400000|2020-12-11 15:10:00|10404.8|10398.8|10414.8|10408.8|10415.8|10409.8|10404.8|10398.8|108
1607699700000|2020-12-11 15:15:00|10414.3|10408.3|10416.8|10410.8|10418.8|10412.8|10411.8|10405.8|170
1607700000000|2020-12-11 15:20:00|10416.3|10410.3|10413.8|10407.8|10416.8|10410.8|10411.3|10405.3|215
1607700300000|2020-12-11 15:25:00|10414.3|10408.3|10411.8|10405.8|10420.3|10414.3|10410.8|10404.8|104
1607700600000|2020-12-11 15:30:00|10411.3|10405.3|10413.3|10407.3|10416.8|10410.8|10407.8|10401.8|295
1607700900000|2020-12-11 15:35:00|10412.8|10406.8|10412.8|10406.8|10413.8|10407.8|10409.8|10403.8|113
1607701200000|2020-12-11 15:40:00|10412.3|10406.3|10412.8|10406.8|10414.3|10408.3|10410.3|10404.3|56
1607701500000|2020-12-11 15:45:00|10412.3|10406.3|10403.8|10397.8|10413.8|10407.8|10403.3|10397.3|112
1607701800000|2020-12-11 15:50:00|10403.3|10397.3|10394.3|10388.3|10403.8|10397.8|10393.8|10387.8|71
1607702100000|2020-12-11 15:55:00|10394.8|10388.8|10398.3|10392.3|10399.3|10393.3|10392.8|10386.8|48
1607702400000|2020-12-11 16:00:00|10399.3|10393.3|10404.3|10398.3|10405.3|10399.3|10398.3|10392.3|57
1607702700000|2020-12-11 16:05:00|10405.3|10399.3|10405.3|10399.3|10408.3|10402.3|10404.3|10398.3|50
1607703000000|2020-12-11 16:10:00|10406.3|10400.3|10396.3|10390.3|10407.3|10401.3|10396.3|10390.3|322
1607703300000|2020-12-11 16:15:00|10397.3|10391.3|10402.3|10396.3|10402.3|10396.3|10393.3|10387.3|275
1607703600000|2020-12-11 16:20:00|10403.3|10397.3|10395.3|10389.3|10403.3|10397.3|10392.3|10386.3|181
1607703900000|2020-12-11 16:25:00|10394.3|10388.3|10391.3|10385.3|10395.3|10389.3|10390.3|10384.3|183
1607704200000|2020-12-11 16:30:00|10392.3|10386.3|10392.3|10386.3|10397.3|10391.3|10389.3|10383.3|131
1607704500000|2020-12-11 16:35:00|10393.3|10387.3|10392.3|10386.3|10395.3|10389.3|10389.3|10383.3|253
1607704800000|2020-12-11 16:40:00|10393.3|10387.3|10392.3|10386.3|10397.3|10391.3|10390.3|10384.3|212
1607705100000|2020-12-11 16:45:00|10391.3|10385.3|10394.3|10388.3|10396.3|10390.3|10390.3|10384.3|186
1607705400000|2020-12-11 16:50:00|10395.3|10389.3|10393.3|10387.3|10397.3|10391.3|10392.3|10386.3|186
1607705700000|2020-12-11 16:55:00|10394.3|10388.3|10399.3|10393.3|10399.3|10393.3|10394.3|10388.3|135
1607706000000|2020-12-11 17:00:00|10400.3|10394.3|10400.3|10394.3|10402.3|10396.3|10399.3|10393.3|172
1607706300000|2020-12-11 17:05:00|10398.3|10392.3|10400.3|10394.3|10403.3|10397.3|10398.3|10392.3|103
1607706600000|2020-12-11 17:10:00|10399.3|10393.3|10393.3|10387.3|10400.3|10394.3|10393.3|10387.3|17
1607706900000|2020-12-11 17:15:00|10392.3|10386.3|10388.3|10382.3|10395.3|10389.3|10388.3|10382.3|148
1607707200000|2020-12-11 17:20:00|10387.3|10381.3|10386.3|10380.3|10388.3|10382.3|10383.3|10377.3|54
1607707500000|2020-12-11 17:25:00|10387.3|10381.3|10387.3|10381.3|10388.3|10382.3|10383.3|10377.3|38
1607707800000|2020-12-11 17:30:00|10386.3|10380.3|10384.3|10378.3|10386.3|10380.3|10384.3|10378.3|44
1607708100000|2020-12-11 17:35:00|10383.3|10377.3|10382.3|10376.3|10384.3|10378.3|10382.3|10376.3|139
1607708400000|2020-12-11 17:40:00|10383.3|10377.3|10386.3|10380.3|10388.3|10382.3|10383.3|10377.3|31
1607708700000|2020-12-11 17:45:00|10385.3|10379.3|10388.3|10382.3|10388.3|10382.3|10382.3|10376.3|54
1607709000000|2020-12-11 17:50:00|10389.3|10383.3|10393.3|10387.3|10393.3|10387.3|10388.3|10382.3|76
1607709300000|2020-12-11 17:55:00|10394.3|10388.3|10396.3|10390.3|10400.3|10394.3|10393.3|10387.3|105
1607709600000|2020-12-11 18:00:00|10397.3|10391.3|10391.3|10385.3|10397.3|10391.3|10390.3|10384.3|52
1607709900000|2020-12-11 18:05:00|10392.3|10386.3|10391.3|10385.3|10393.3|10387.3|10390.3|10384.3|26
1607710200000|2020-12-11 18:10:00|10392.3|10386.3|10397.3|10391.3|10398.3|10392.3|10391.3|10385.3|60
1607710500000|2020-12-11 18:15:00|10396.3|10390.3|10394.3|10388.3|10397.3|10391.3|10393.3|10387.3|31
1607710800000|2020-12-11 18:20:00|10393.3|10387.3|10385.3|10379.3|10393.3|10387.3|10383.3|10377.3|109
1607711100000|2020-12-11 18:25:00|10386.3|10380.3|10389.3|10383.3|10389.3|10383.3|10384.3|10378.3|62
1607711400000|2020-12-11 18:30:00|10388.3|10382.3|10391.3|10385.3|10391.3|10385.3|10387.3|10381.3|62
1607711700000|2020-12-11 18:35:00|10390.3|10384.3|10393.3|10387.3|10397.3|10391.3|10390.3|10384.3|172
1607712000000|2020-12-11 18:40:00|10394.3|10388.3|10394.3|10388.3|10397.3|10391.3|10393.3|10387.3|43
1607712300000|2020-12-11 18:45:00|10393.3|10387.3|10398.3|10392.3|10398.3|10392.3|10391.3|10385.3|27
1607712600000|2020-12-11 18:50:00|10396.3|10390.3|10398.3|10392.3|10401.3|10395.3|10396.3|10390.3|26
1607712900000|2020-12-11 18:55:00|10399.3|10393.3|10419.1|10395.7|10419.1|10405.3|10399.3|10393.3|174
1607713200000|2020-12-11 19:00:00|10419.2|10395.8|10414.2|10390.8|10419.4|10396|10414.2|10390.8|0
1607713500000|2020-12-11 19:05:00|10414.3|10390.9|10418.3|10394.9|10420.6|10397.2|10413.5|10390.1|0
1607713800000|2020-12-11 19:10:00|10419|10395.6|10416.7|10393.3|10419.8|10396.4|10415.8|10392.4|0
1607714100000|2020-12-11 19:15:00|10417.2|10393.8|10418.7|10395.3|10419.2|10395.8|10416.6|10393.2|0
1607714400000|2020-12-11 19:20:00|10418.6|10395.2|10423|10399.6|10423.1|10399.7|10416|10392.6|0
1607714700000|2020-12-11 19:25:00|10423.1|10399.7|10419.2|10395.8|10423.3|10399.9|10416.3|10392.9|0
1607715000000|2020-12-11 19:30:00|10419.3|10395.9|10427.4|10404|10428.4|10405|10419.2|10395.8|0
1607715300000|2020-12-11 19:35:00|10427.3|10403.9|10424.9|10401.5|10427.6|10404.2|10422.8|10399.4|0
1607715600000|2020-12-11 19:40:00|10425|10401.6|10424.6|10401.2|10427.7|10404.3|10419.1|10395.7|0
1607715900000|2020-12-11 19:45:00|10424.5|10401.1|10422|10398.6|10427.2|10403.8|10421|10397.6|0
1607716200000|2020-12-11 19:50:00|10421.9|10398.5|10417.7|10394.3|10422.2|10398.8|10416|10392.6|0
1607716500000|2020-12-11 19:55:00|10417.8|10394.4|10419.3|10395.9|10421|10397.6|10417.5|10394.1|0
1607716800000|2020-12-11 20:00:00|10419.6|10396.2|10414.2|10390.8|10420.7|10397.3|10414.2|10390.8|0
1607717100000|2020-12-11 20:05:00|10414.1|10390.7|10414.2|10390.8|10415.1|10391.7|10412.7|10389.3|0
1607717400000|2020-12-11 20:10:00|10414.3|10390.9|10417.3|10393.9|10418.1|10394.7|10413.5|10390.1|0
1607717700000|2020-12-11 20:15:00|10417.4|10394|10424.1|10400.7|10425.9|10402.5|10417.4|10394|0
1607718000000|2020-12-11 20:20:00|10423.9|10400.5|10421.3|10397.9|10424.2|10400.8|10418.3|10394.9|0
1607718300000|2020-12-11 20:25:00|10421.4|10398|10420.1|10396.7|10423.5|10400.1|10418.5|10395.1|0
1607718600000|2020-12-11 20:30:00|10420.2|10396.8|10421.3|10397.9|10425.3|10401.9|10419.8|10396.4|0
1607718900000|2020-12-11 20:35:00|10421.2|10397.8|10415.2|10391.8|10423.2|10399.8|10414.4|10391|0
1607719200000|2020-12-11 20:40:00|10415.1|10391.7|10409.5|10386.1|10418.7|10395.3|10408.7|10385.3|0
1607719500000|2020-12-11 20:45:00|10409.7|10386.3|10409.8|10386.4|10411.9|10388.5|10405.7|10382.3|0
1607719800000|2020-12-11 20:50:00|10410|10386.6|10411.8|10388.4|10412.9|10389.5|10405.2|10381.8|0
1607720100000|2020-12-11 20:55:00|10412.5|10389.1|10416.3|10392.9|10416.9|10393.5|10408.5|10385.1|0
1607720400000|2020-12-11 21:00:00|10415.8|10392.4|10418.3|10394.9|10419.3|10395.9|10403.9|10380.5|0
1607720700000|2020-12-11 21:05:00|10417.8|10394.4|10415.8|10392.4|10418.3|10394.9|10412.8|10389.4|0
1607721000000|2020-12-11 21:10:00|10416.3|10392.9|10414.9|10391.5|10418.3|10394.9|10413.8|10390.4|0
1607721300000|2020-12-11 21:15:00|10414.8|10391.4|10415.7|10392.3|10416|10392.6|10414.8|10391.4|0
1607721600000|2020-12-11 21:20:00|10415.8|10392.4|10414.3|10390.9|10416|10392.6|10414.2|10390.8|0
1607721900000|2020-12-11 21:25:00|10414|10390.6|10414.4|10391|10414.4|10391|10413.6|10390.2|0
1607722200000|2020-12-11 21:30:00|10412.6|10389.2|10410.7|10387.3|10418.5|10395.1|10410.7|10387.3|0
1607722500000|2020-12-11 21:35:00|10410.2|10386.8|10417.2|10393.8|10418.2|10394.8|10410.2|10386.8|0
1607722800000|2020-12-11 21:40:00|10417.7|10394.3|10415.7|10392.3|10418.2|10394.8|10414.7|10391.3|0
1607723100000|2020-12-11 21:45:00|10416.2|10392.8|10417.2|10393.8|10417.2|10393.8|10415.2|10391.8|0
1607723400000|2020-12-11 21:50:00|10416.7|10393.3|10416.7|10393.3|10417.7|10394.3|10416.2|10392.8|0
1607723700000|2020-12-11 21:55:00|10416.2|10392.8|10411.8|10388.4|10416.7|10393.3|10411.2|10387.8|0
1607900400000|2020-12-13 23:00:00|10453|10429.6|10453.3|10429.9|10455.5|10432.1|10445.8|10422.4|0
1607900700000|2020-12-13 23:05:00|10454.3|10430.9|10456.3|10432.9|10461.2|10437.8|10449.3|10425.9|0
1607901000000|2020-12-13 23:10:00|10456.5|10433.1|10450.8|10427.4|10457.8|10434.4|10450.8|10427.4|0
1607901300000|2020-12-13 23:15:00|10451.8|10428.4|10452.8|10429.4|10456.3|10432.9|10451.8|10428.4|0
1607901600000|2020-12-13 23:20:00|10453|10429.6|10454.8|10431.4|10456.3|10432.9|10452.3|10428.9|0
1607901900000|2020-12-13 23:25:00|10454.3|10430.9|10452.3|10428.9|10454.3|10430.9|10451.5|10428.1|0
1607902200000|2020-12-13 23:30:00|10451.8|10428.4|10449.1|10425.7|10452.3|10428.9|10448.8|10425.4|0
1607902500000|2020-12-13 23:35:00|10449.3|10425.9|10446.3|10422.9|10449.3|10425.9|10446.3|10422.9|0
1607902800000|2020-12-13 23:40:00|10446.6|10423.2|10443.8|10420.4|10446.8|10423.4|10442.9|10419.5|0
1607903100000|2020-12-13 23:45:00|10443.6|10420.2|10443.3|10419.9|10446.3|10422.9|10442.4|10419|0
1607903400000|2020-12-13 23:50:00|10443.8|10420.4|10448.8|10425.4|10449.8|10426.4|10443.8|10420.4|0
1607903700000|2020-12-13 23:55:00|10449.1|10425.7|10448.9|10425.5|10450.1|10426.7|10447.3|10423.9|0
1607904000000|2020-12-14 00:00:00|10450.4|10427|10451.9|10428.5|10452.8|10429.4|10449.1|10425.7|0
1607904300000|2020-12-14 00:05:00|10451.6|10428.2|10450.4|10427|10452.1|10428.7|10446.9|10423.5|0
1607904600000|2020-12-14 00:10:00|10450.9|10427.5|10451.9|10428.5|10452.4|10429|10448.9|10425.5|0
1607904900000|2020-12-14 00:15:00|10451.4|10428|10453.8|10430.4|10456.8|10433.4|10449.9|10426.5|0
1607905200000|2020-12-14 00:20:00|10454|10430.6|10467.3|10443.9|10467.6|10444.2|10453.6|10430.2|0
1607905500000|2020-12-14 00:25:00|10467.6|10444.2|10463.6|10440.2|10468.3|10444.9|10462.6|10439.2|0
1607905800000|2020-12-14 00:30:00|10464.3|10440.9|10471.3|10447.9|10471.4|10448|10464.3|10440.9|0
1607906100000|2020-12-14 00:35:00|10471.6|10448.2|10472.8|10449.4|10473.3|10449.9|10471.1|10447.7|0
1607906400000|2020-12-14 00:40:00|10473.1|10449.7|10470.3|10446.9|10474.5|10451.1|10469.6|10446.2|0
1607906700000|2020-12-14 00:45:00|10470.6|10447.2|10474.8|10451.4|10474.8|10451.4|10469.8|10446.4|0
1607907000000|2020-12-14 00:50:00|10475|10451.6|10470.8|10447.4|10475.3|10451.9|10470.8|10447.4|0
1607907300000|2020-12-14 00:55:00|10470.6|10447.2|10471.1|10447.7|10472.8|10449.4|10469.8|10446.4|0
1607907600000|2020-12-14 01:00:00|10470.8|10447.4|10469.9|10446.5|10473.8|10450.4|10469.3|10445.9|0
1607907900000|2020-12-14 01:05:00|10470.1|10446.7|10462.1|10438.7|10470.6|10447.2|10461.6|10438.2|0
1607908200000|2020-12-14 01:10:00|10461.9|10438.5|10474.8|10451.4|10474.8|10451.4|10461.9|10438.5|0
1607908500000|2020-12-14 01:15:00|10476.6|10453.2|10478.6|10472.6|10490.6|10484.6|10453.6|10447.6|2496
1607908800000|2020-12-14 01:20:00|10477.6|10471.6|10471.6|10465.6|10483.6|10477.6|10470.6|10464.6|890
1607909100000|2020-12-14 01:25:00|10472.6|10466.6|10465.6|10459.6|10475.6|10469.6|10464.6|10458.6|1156
1607909400000|2020-12-14 01:30:00|10463.6|10457.6|10445.6|10439.6|10467.6|10461.6|10436.6|10430.6|2473
1607909700000|2020-12-14 01:35:00|10444.6|10438.6|10476.6|10470.6|10476.6|10470.6|10430.6|10424.6|1619
1607910000000|2020-12-14 01:40:00|10475.6|10469.6|10498.6|10492.6|10499.6|10493.6|10474.6|10468.6|1903
1607910300000|2020-12-14 01:45:00|10497.6|10491.6|10485.6|10479.6|10502.6|10496.6|10485.6|10479.6|1376
1607910600000|2020-12-14 01:50:00|10486.6|10480.6|10488.6|10482.6|10490.6|10484.6|10479.6|10473.6|835
1607910900000|2020-12-14 01:55:00|10491.6|10485.6|10477.6|10471.6|10496.6|10490.6|10472.6|10466.6|819
1607911200000|2020-12-14 02:00:00|10476.6|10470.6|10471.6|10465.6|10483.6|10477.6|10466.6|10460.6|726
1607911500000|2020-12-14 02:05:00|10472.6|10466.6|10478.6|10472.6|10486.6|10480.6|10469.6|10463.6|843
1607911800000|2020-12-14 02:10:00|10479.6|10473.6|10487.6|10481.6|10491.6|10485.6|10479.6|10473.6|784
1607912100000|2020-12-14 02:15:00|10486.6|10480.6|10487.6|10481.6|10490.6|10484.6|10481.6|10475.6|784
1607912400000|2020-12-14 02:20:00|10486.6|10480.6|10487.6|10481.6|10493.6|10487.6|10481.6|10475.6|542
1607912700000|2020-12-14 02:25:00|10489.6|10483.6|10478.6|10472.6|10491.6|10485.6|10476.6|10470.6|578
1607913000000|2020-12-14 02:30:00|10479.6|10473.6|10479.6|10473.6|10483.6|10477.6|10473.6|10467.6|543
1607913300000|2020-12-14 02:35:00|10480.6|10474.6|10471.6|10465.6|10487.6|10481.6|10469.6|10463.6|739
1607913600000|2020-12-14 02:40:00|10470.6|10464.6|10468.6|10462.6|10478.6|10472.6|10467.6|10461.6|393
1607913900000|2020-12-14 02:45:00|10467.6|10461.6|10466.6|10460.6|10473.6|10467.6|10463.6|10457.6|451
1607914200000|2020-12-14 02:50:00|10465.6|10459.6|10469.6|10463.6|10469.6|10463.6|10460.6|10454.6|440
1607914500000|2020-12-14 02:55:00|10468.6|10462.6|10469.6|10463.6|10471.6|10465.6|10460.6|10454.6|470
1607914800000|2020-12-14 03:00:00|10470.6|10464.6|10475.6|10469.6|10475.6|10469.6|10468.6|10462.6|345
1607915100000|2020-12-14 03:05:00|10474.6|10468.6|10470.6|10464.6|10476.6|10470.6|10464.6|10458.6|666
1607915400000|2020-12-14 03:10:00|10469.6|10463.6|10462.6|10456.6|10469.6|10463.6|10457.6|10451.6|497
1607915700000|2020-12-14 03:15:00|10461.6|10455.6|10463.6|10457.6|10470.6|10464.6|10460.6|10454.6|349
1607916000000|2020-12-14 03:20:00|10462.6|10456.6|10469.6|10463.6|10472.6|10466.6|10461.6|10455.6|267
1607916300000|2020-12-14 03:25:00|10470.6|10464.6|10467.6|10461.6|10475.6|10469.6|10466.6|10460.6|333
1607916600000|2020-12-14 03:30:00|10468.6|10462.6|10466.6|10460.6|10471.6|10465.6|10461.6|10455.6|402
1607916900000|2020-12-14 03:35:00|10467.6|10461.6|10464.6|10458.6|10469.6|10463.6|10464.6|10458.6|259
1607917200000|2020-12-14 03:40:00|10465.6|10459.6|10464.6|10458.6|10468.6|10462.6|10462.6|10456.6|333
1607917500000|2020-12-14 03:45:00|10465.6|10459.6|10464.6|10458.6|10468.6|10462.6|10463.6|10457.6|173
1607917800000|2020-12-14 03:50:00|10465.6|10459.6|10463.6|10457.6|10468.6|10462.6|10463.6|10457.6|268
1607918100000|2020-12-14 03:55:00|10462.6|10456.6|10464.6|10458.6|10466.6|10460.6|10458.6|10452.6|239
1607918400000|2020-12-14 04:00:00|10471.1|10447.7|10471.1|10447.7|10471.6|10448.2|10471.1|10447.7|0
1607918700000|2020-12-14 04:05:00|10470.9|10447.5|10472.8|10449.4|10473|10449.6|10470.8|10447.4|0
1607919000000|2020-12-14 04:10:00|10472.9|10449.5|10472.8|10449.4|10473.3|10449.9|10471.3|10447.9|0
1607919300000|2020-12-14 04:15:00|10473|10449.6|10473|10449.6|10473|10449.6|10471.3|10447.9|0
1607919600000|2020-12-14 04:20:00|10472.3|10448.9|10472.8|10449.4|10473|10449.6|10471.3|10447.9|0
1607919900000|2020-12-14 04:25:00|10472.5|10449.1|10470.8|10447.4|10472.5|10449.1|10470.6|10447.2|0
1607920200000|2020-12-14 04:30:00|10470.7|10447.3|10470.6|10447.2|10470.7|10447.3|10470.3|10446.9|0
1607920500000|2020-12-14 04:35:00|10470.7|10447.3|10470.6|10447.2|10471.1|10447.7|10470.6|10447.2|0
1607920800000|2020-12-14 04:40:00|10470.3|10446.9|10470.6|10447.2|10470.6|10447.2|10468.8|10445.4|0
1607921100000|2020-12-14 04:45:00|10469.8|10446.4|10469.1|10445.7|10470.3|10446.9|10468.6|10445.2|0
1607921400000|2020-12-14 04:50:00|10467.6|10444.2|10467.3|10443.9|10467.6|10444.2|10464.8|10441.4|0
1607921700000|2020-12-14 04:55:00|10467.4|10444|10467.3|10443.9|10467.7|10444.3|10467.3|10443.9|0
1607922000000|2020-12-14 05:00:00|10469.3|10445.9|10441.6|10435.6|10469.3|10459.6|10439.6|10433.6|833
1607922300000|2020-12-14 05:05:00|10440.6|10434.6|10417.6|10411.6|10445.6|10439.6|10414.6|10408.6|1094
1607922600000|2020-12-14 05:10:00|10416.6|10410.6|10422.6|10416.6|10423.6|10417.6|10408.6|10402.6|1438
1607922900000|2020-12-14 05:15:00|10421.6|10415.6|10424.6|10418.6|10428.6|10422.6|10420.6|10414.6|680
1607923200000|2020-12-14 05:20:00|10423.6|10417.6|10425.6|10419.6|10427.6|10421.6|10417.6|10411.6|435
1607923500000|2020-12-14 05:25:00|10424.6|10418.6|10442.6|10436.6|10447.6|10441.6|10424.6|10418.6|951
1607923800000|2020-12-14 05:30:00|10444.6|10438.6|10441.6|10435.6|10446.6|10440.6|10438.6|10432.6|346
1607924100000|2020-12-14 05:35:00|10442.6|10436.6|10435.6|10429.6|10442.6|10436.6|10429.6|10423.6|469
1607924400000|2020-12-14 05:40:00|10434.6|10428.6|10429.6|10423.6|10436.6|10430.6|10428.6|10422.6|337
1607924700000|2020-12-14 05:45:00|10428.6|10422.6|10436.6|10430.6|10436.6|10430.6|10427.6|10421.6|804
1607925000000|2020-12-14 05:50:00|10435.6|10429.6|10434.6|10428.6|10439.6|10433.6|10428.6|10422.6|555
1607925300000|2020-12-14 05:55:00|10435.6|10429.6|10432.6|10426.6|10435.6|10429.6|10430.6|10424.6|344
1607925600000|2020-12-14 06:00:00|10431.6|10425.6|10447.6|10441.6|10448.6|10442.6|10427.6|10421.6|918
1607925900000|2020-12-14 06:05:00|10446.6|10440.6|10443.6|10437.6|10449.6|10443.6|10440.6|10434.6|477
1607926200000|2020-12-14 06:10:00|10444.6|10438.6|10442.6|10436.6|10445.6|10439.6|10437.6|10431.6|350
1607926500000|2020-12-14 06:15:00|10441.6|10435.6|10444.6|10438.6|10445.6|10439.6|10439.6|10433.6|295
1607926800000|2020-12-14 06:20:00|10443.6|10437.6|10447.6|10441.6|10447.6|10441.6|10439.6|10433.6|305
1607927100000|2020-12-14 06:25:00|10446.6|10440.6|10442.6|10436.6|10448.6|10442.6|10441.6|10435.6|359
1607927400000|2020-12-14 06:30:00|10443.6|10437.6|10450.6|10444.6|10451.6|10445.6|10443.6|10437.6|261
1607927700000|2020-12-14 06:35:00|10449.6|10443.6|10450.6|10444.6|10450.6|10444.6|10445.6|10439.6|680
1607928000000|2020-12-14 06:40:00|10449.6|10443.6|10445.6|10439.6|10455.6|10449.6|10445.6|10439.6|456
1607928300000|2020-12-14 06:45:00|10446.6|10440.6|10454.6|10448.6|10454.6|10448.6|10443.6|10437.6|483
1607928600000|2020-12-14 06:50:00|10455.6|10449.6|10449.6|10443.6|10455.6|10449.6|10446.6|10440.6|370
1607928900000|2020-12-14 06:55:00|10450.6|10444.6|10443.6|10437.6|10453.6|10447.6|10443.6|10437.6|473
1607929200000|2020-12-14 07:00:00|10444.6|10438.6|10449.6|10443.6|10451.6|10445.6|10444.6|10438.6|3406
1607929500000|2020-12-14 07:05:00|10448.6|10442.6|10452.6|10446.6|10453.6|10447.6|10447.6|10441.6|737
1607929800000|2020-12-14 07:10:00|10451.6|10445.6|10446.6|10440.6|10451.6|10445.6|10442.6|10436.6|370
1607930100000|2020-12-14 07:15:00|10447.6|10441.6|10451.6|10445.6|10454.6|10448.6|10446.6|10440.6|401
1607930400000|2020-12-14 07:20:00|10452.6|10446.6|10450.6|10444.6|10456.6|10450.6|10448.6|10442.6|319
1607930700000|2020-12-14 07:25:00|10451.6|10445.6|10452.6|10446.6|10457.6|10451.6|10449.6|10443.6|274
1607931000000|2020-12-14 07:30:00|10451.6|10445.6|10455.6|10449.6|10461.6|10455.6|10451.6|10445.6|498
1607931300000|2020-12-14 07:35:00|10457.6|10451.6|10467.6|10461.6|10468.6|10462.6|10457.6|10451.6|442
1607931600000|2020-12-14 07:40:00|10466.6|10460.6|10475.6|10469.6|10476.6|10470.6|10463.6|10457.6|969
1607931900000|2020-12-14 07:45:00|10474.6|10468.6|10470.6|10464.6|10481.6|10475.6|10470.6|10464.6|1154
1607932200000|2020-12-14 07:50:00|10471.6|10465.6|10461.6|10455.6|10473.6|10467.6|10457.6|10451.6|905
1607932500000|2020-12-14 07:55:00|10462.6|10456.6|10466.6|10460.6|10468.6|10462.6|10461.6|10455.6|1099
1607932800000|2020-12-14 08:00:00|10467.6|10461.6|10454.6|10448.6|10468.6|10462.6|10452.6|10446.6|1159
1607933100000|2020-12-14 08:05:00|10453.6|10447.6|10430.6|10424.6|10458.6|10452.6|10429.6|10423.6|1749
1607933400000|2020-12-14 08:10:00|10431.6|10425.6|10446.6|10440.6|10449.6|10443.6|10431.6|10425.6|2220
1607933700000|2020-12-14 08:15:00|10447.6|10441.6|10444.6|10438.6|10456.6|10450.6|10442.6|10436.6|845
1607934000000|2020-12-14 08:20:00|10445.6|10439.6|10444.6|10438.6|10446.6|10440.6|10441.6|10435.6|490
1607934300000|2020-12-14 08:25:00|10443.6|10437.6|10433.6|10427.6|10445.6|10439.6|10432.6|10426.6|1674
1607934600000|2020-12-14 08:30:00|10445|10421.6|10451.8|10428.4|10452|10428.6|10444.5|10421.1|0
1607934900000|2020-12-14 08:35:00|10452|10428.6|10447.8|10424.4|10452|10428.6|10444|10420.6|0
1607935200000|2020-12-14 08:40:00|10448|10424.6|10444|10420.6|10449.7|10426.3|10443.8|10420.4|0
1607935500000|2020-12-14 08:45:00|10443.9|10420.5|10446.3|10422.9|10446.3|10422.9|10438.8|10415.4|0
1607935800000|2020-12-14 08:50:00|10446.1|10422.7|10442.3|10418.9|10448.3|10424.9|10440.6|10417.2|0
1607936100000|2020-12-14 08:55:00|10442.4|10419|10449|10425.6|10449|10425.6|10440.6|10417.2|0
1607936400000|2020-12-14 09:00:00|10448.9|10425.5|10452.3|10428.9|10453.2|10429.8|10447.3|10423.9|0
1607936700000|2020-12-14 09:05:00|10452.5|10429.1|10449.7|10426.3|10452.5|10429.1|10447.3|10423.9|0
1607937000000|2020-12-14 09:10:00|10449.2|10425.8|10444.5|10421.1|10450|10426.6|10444.5|10421.1|0
1607937300000|2020-12-14 09:15:00|10444.8|10421.4|10436.6|10430.6|10446.5|10435.6|10433.6|10421.4|206
1607937600000|2020-12-14 09:20:00|10438.6|10432.6|10437.6|10431.6|10438.6|10432.6|10435.6|10429.6|61
1607937900000|2020-12-14 09:25:00|10438.6|10432.6|10442.6|10436.6|10442.6|10436.6|10437.6|10431.6|212
1607938200000|2020-12-14 09:30:00|10441.6|10435.6|10436.6|10430.6|10442.6|10436.6|10433.6|10427.6|247
1607938500000|2020-12-14 09:35:00|10438.6|10432.6|10446.6|10440.6|10447.6|10441.6|10438.6|10432.6|117
1607938800000|2020-12-14 09:40:00|10445.6|10439.6|10447.6|10441.6|10447.6|10441.6|10444.6|10438.6|121
1607939100000|2020-12-14 09:45:00|10448.6|10442.6|10449.6|10443.6|10450.6|10444.6|10447.6|10441.6|72
1607939400000|2020-12-14 09:50:00|10451.6|10445.6|10449.6|10443.6|10453.6|10447.6|10448.6|10442.6|74
1607939700000|2020-12-14 09:55:00|10450.6|10444.6|10453.6|10447.6|10453.6|10447.6|10449.6|10443.6|44
1607940000000|2020-12-14 10:00:00|10453.1|10447.1|10452.1|10446.1|10455.1|10449.1|10450.6|10444.6|138
1607940300000|2020-12-14 10:05:00|10451.6|10445.6|10450.1|10444.1|10453.1|10447.1|10449.1|10443.1|121
1607940600000|2020-12-14 10:10:00|10449.1|10443.1|10449.1|10443.1|10449.1|10443.1|10447.1|10441.1|39
1607940900000|2020-12-14 10:15:00|10449.6|10443.6|10447.1|10441.1|10450.1|10444.1|10446.1|10440.1|35
1607941200000|2020-12-14 10:20:00|10447.6|10441.6|10444.6|10438.6|10452.1|10446.1|10444.1|10438.1|195
1607941500000|2020-12-14 10:25:00|10445.1|10439.1|10443.1|10437.1|10447.1|10441.1|10442.6|10436.6|60
1607941800000|2020-12-14 10:30:00|10444.1|10438.1|10447.1|10441.1|10449.1|10443.1|10444.1|10438.1|101
1607942100000|2020-12-14 10:35:00|10447.6|10441.6|10448.1|10442.1|10450.6|10444.6|10446.1|10440.1|174
1607942400000|2020-12-14 10:40:00|10448.6|10442.6|10446.6|10440.6|10448.6|10442.6|10444.1|10438.1|33
1607942700000|2020-12-14 10:45:00|10447.1|10441.1|10446.6|10440.6|10449.6|10443.6|10446.1|10440.1|157
1607943000000|2020-12-14 10:50:00|10445.6|10439.6|10447.1|10441.1|10447.1|10441.1|10444.1|10438.1|38
1607943300000|2020-12-14 10:55:00|10446.6|10440.6|10446.1|10440.1|10446.6|10440.6|10445.1|10439.1|55
1607943600000|2020-12-14 11:00:00|10445.6|10439.6|10448.1|10442.1|10449.1|10443.1|10444.1|10438.1|146
1607943900000|2020-12-14 11:05:00|10448.6|10442.6|10448.1|10442.1|10449.1|10443.1|10445.1|10439.1|90
1607944200000|2020-12-14 11:10:00|10448.6|10442.6|10449.1|10443.1|10449.1|10443.1|10447.1|10441.1|31
1607944500000|2020-12-14 11:15:00|10449.6|10443.6|10449.1|10443.1|10451.1|10445.1|10449.1|10443.1|32
1607944800000|2020-12-14 11:20:00|10450.1|10444.1|10449.1|10443.1|10450.1|10444.1|10446.1|10440.1|68
1607945100000|2020-12-14 11:25:00|10448.1|10442.1|10450.6|10444.6|10450.6|10444.6|10448.1|10442.1|36
1607945400000|2020-12-14 11:30:00|10451.1|10445.1|10453.6|10447.6|10454.6|10448.6|10450.1|10444.1|51
1607945700000|2020-12-14 11:35:00|10453.1|10447.1|10455.1|10449.1|10457.1|10451.1|10453.1|10447.1|59
1607946000000|2020-12-14 11:40:00|10455.6|10449.6|10458.1|10452.1|10458.1|10452.1|10453.1|10447.1|76
1607946300000|2020-12-14 11:45:00|10459.1|10453.1|10455.6|10449.6|10460.1|10454.1|10455.1|10449.1|47
1607946600000|2020-12-14 11:50:00|10455.1|10449.1|10455.6|10449.6|10457.1|10451.1|10454.6|10448.6|40
1607946900000|2020-12-14 11:55:00|10456.1|10450.1|10456.1|10450.1|10457.6|10451.6|10455.6|10449.6|29
1607947200000|2020-12-14 12:00:00|10456.6|10450.6|10453.1|10447.1|10456.6|10450.6|10453.1|10447.1|19
1607947500000|2020-12-14 12:05:00|10453.6|10447.6|10453.1|10447.1|10454.1|10448.1|10451.6|10445.6|18
1607947800000|2020-12-14 12:10:00|10453.6|10447.6|10452.6|10446.6|10454.1|10448.1|10451.1|10445.1|11
1607948100000|2020-12-14 12:15:00|10452.1|10446.1|10454.1|10448.1|10454.6|10448.6|10451.6|10445.6|29
1607948400000|2020-12-14 12:20:00|10453.1|10447.1|10454.1|10448.1|10454.1|10448.1|10451.1|10445.1|46
1607948700000|2020-12-14 12:25:00|10454.6|10448.6|10452.6|10446.6|10454.6|10448.6|10452.1|10446.1|16
1607949000000|2020-12-14 12:30:00|10453.1|10447.1|10454.6|10448.6|10454.6|10448.6|10452.1|10446.1|3
1607949300000|2020-12-14 12:35:00|10455.1|10449.1|10460.1|10454.1|10460.1|10454.1|10455.1|10449.1|18
1607949600000|2020-12-14 12:40:00|10460.6|10454.6|10461.1|10455.1|10462.1|10456.1|10459.6|10453.6|44
1607949900000|2020-12-14 12:45:00|10461.6|10455.6|10461.6|10455.6|10463.1|10457.1|10460.1|10454.1|66
1607950200000|2020-12-14 12:50:00|10461.1|10455.1|10457.1|10451.1|10461.1|10455.1|10456.1|10450.1|97
1607950500000|2020-12-14 12:55:00|10456.6|10450.6|10459.1|10453.1|10459.1|10453.1|10456.1|10450.1|29
1607950800000|2020-12-14 13:00:00|10458.1|10452.1|10456.6|10450.6|10458.1|10452.1|10456.1|10450.1|24
1607951100000|2020-12-14 13:05:00|10457.1|10451.1|10456.1|10450.1|10457.1|10451.1|10455.1|10449.1|23
1607951400000|2020-12-14 13:10:00|10457.1|10451.1|10453.6|10447.6|10459.1|10453.1|10450.6|10444.6|145
1607951700000|2020-12-14 13:15:00|10453.1|10447.1|10455.1|10449.1|10455.1|10449.1|10449.6|10443.6|64
1607952000000|2020-12-14 13:20:00|10454.6|10448.6|10458.1|10452.1|10458.1|10452.1|10454.1|10448.1|70
1607952300000|2020-12-14 13:25:00|10457.6|10451.6|10459.1|10453.1|10460.6|10454.6|10457.1|10451.1|83
1607952600000|2020-12-14 13:30:00|10459.6|10453.6|10457.1|10451.1|10459.6|10453.6|10454.6|10448.6|84
1607952900000|2020-12-14 13:35:00|10457.6|10451.6|10458.1|10452.1|10459.1|10453.1|10457.1|10451.1|20
1607953200000|2020-12-14 13:40:00|10458.6|10452.6|10460.1|10454.1|10460.1|10454.1|10458.1|10452.1|20
1607953500000|2020-12-14 13:45:00|10460.6|10454.6|10461.1|10455.1|10464.1|10458.1|10460.6|10454.6|57
1607953800000|2020-12-14 13:50:00|10460.6|10454.6|10466.1|10460.1|10466.1|10460.1|10460.6|10454.6|60
1607954100000|2020-12-14 13:55:00|10466.6|10460.6|10471.1|10465.1|10471.1|10465.1|10466.1|10460.1|90
1607954400000|2020-12-14 14:00:00|10470.6|10464.6|10470.6|10464.6|10471.6|10465.6|10469.1|10463.1|66
1607954700000|2020-12-14 14:05:00|10471.1|10465.1|10468.1|10462.1|10471.1|10465.1|10467.1|10461.1|52
1607955000000|2020-12-14 14:10:00|10467.6|10461.6|10471.1|10465.1|10474.1|10468.1|10467.6|10461.6|100
1607955300000|2020-12-14 14:15:00|10470.6|10464.6|10467.1|10461.1|10471.1|10465.1|10466.6|10460.6|69
1607955600000|2020-12-14 14:20:00|10466.6|10460.6|10467.1|10461.1|10468.1|10462.1|10463.1|10457.1|96
1607955900000|2020-12-14 14:25:00|10467.6|10461.6|10469.1|10463.1|10470.1|10464.1|10466.1|10460.1|100
1607956200000|2020-12-14 14:30:00|10468.1|10462.1|10450.6|10444.6|10473.1|10467.1|10449.1|10443.1|557
1607956500000|2020-12-14 14:35:00|10450.1|10444.1|10461.1|10455.1|10464.1|10458.1|10450.1|10444.1|359
1607956800000|2020-12-14 14:40:00|10460.1|10454.1|10455.1|10449.1|10461.6|10455.6|10451.1|10445.1|233
1607957100000|2020-12-14 14:45:00|10454.6|10448.6|10451.6|10445.6|10459.6|10453.6|10451.1|10445.1|235
1607957400000|2020-12-14 14:50:00|10451.1|10445.1|10456.6|10450.6|10459.1|10453.1|10449.1|10443.1|153
1607957700000|2020-12-14 14:55:00|10456.1|10450.1|10460.1|10454.1|10460.1|10454.1|10449.6|10443.6|216
1607958000000|2020-12-14 15:00:00|10460.6|10454.6|10458.1|10452.1|10462.1|10456.1|10454.1|10448.1|164
1607958300000|2020-12-14 15:05:00|10457.6|10451.6|10456.6|10450.6|10461.1|10455.1|10456.1|10450.1|121
1607958600000|2020-12-14 15:10:00|10456.1|10450.1|10453.1|10447.1|10456.1|10450.1|10450.6|10444.6|162
1607958900000|2020-12-14 15:15:00|10453.6|10447.6|10461.1|10455.1|10463.1|10457.1|10452.1|10446.1|187
1607959200000|2020-12-14 15:20:00|10460.1|10454.1|10458.6|10452.6|10460.6|10454.6|10455.1|10449.1|140
1607959500000|2020-12-14 15:25:00|10459.1|10453.1|10464.1|10458.1|10464.1|10458.1|10456.6|10450.6|115
1607959800000|2020-12-14 15:30:00|10464.6|10458.6|10462.1|10456.1|10466.1|10460.1|10461.1|10455.1|165
1607960100000|2020-12-14 15:35:00|10461.6|10455.6|10461.1|10455.1|10464.6|10458.6|10459.6|10453.6|98
1607960400000|2020-12-14 15:40:00|10461.6|10455.6|10465.6|10459.6|10465.6|10459.6|10461.1|10455.1|64
1607960700000|2020-12-14 15:45:00|10465.1|10459.1|10462.6|10456.6|10466.1|10460.1|10460.6|10454.6|150
1607961000000|2020-12-14 15:50:00|10463.1|10457.1|10460.1|10454.1|10464.1|10458.1|10457.1|10451.1|75
1607961300000|2020-12-14 15:55:00|10459.6|10453.6|10455.6|10449.6|10462.6|10456.6|10454.1|10448.1|84
1607961600000|2020-12-14 16:00:00|10453.6|10447.6|10448.6|10442.6|10454.6|10448.6|10445.6|10439.6|210
1607961900000|2020-12-14 16:05:00|10449.6|10443.6|10444.6|10438.6|10454.6|10448.6|10444.6|10438.6|176
1607962200000|2020-12-14 16:10:00|10445.6|10439.6|10444.6|10438.6|10447.6|10441.6|10442.6|10436.6|170
1607962500000|2020-12-14 16:15:00|10445.6|10439.6|10451.6|10445.6|10452.6|10446.6|10443.6|10437.6|114
1607962800000|2020-12-14 16:20:00|10450.6|10444.6|10449.6|10443.6|10451.6|10445.6|10447.6|10441.6|127
1607963100000|2020-12-14 16:25:00|10448.6|10442.6|10440.6|10434.6|10448.6|10442.6|10440.6|10434.6|257
1607963400000|2020-12-14 16:30:00|10438.6|10432.6|10442.6|10436.6|10443.6|10437.6|10435.6|10429.6|436
1607963700000|2020-12-14 16:35:00|10443.6|10437.6|10437.6|10431.6|10446.6|10440.6|10436.6|10430.6|200
1607964000000|2020-12-14 16:40:00|10438.6|10432.6|10437.6|10431.6|10439.6|10433.6|10435.6|10429.6|216
1607964300000|2020-12-14 16:45:00|10436.6|10430.6|10441.6|10435.6|10443.6|10437.6|10436.6|10430.6|156
1607964600000|2020-12-14 16:50:00|10440.6|10434.6|10447.6|10441.6|10447.6|10441.6|10440.6|10434.6|166
1607964900000|2020-12-14 16:55:00|10446.6|10440.6|10446.6|10440.6|10448.6|10442.6|10445.6|10439.6|112
1607965200000|2020-12-14 17:00:00|10445.6|10439.6|10446.6|10440.6|10448.6|10442.6|10444.6|10438.6|71
1607965500000|2020-12-14 17:05:00|10445.6|10439.6|10444.6|10438.6|10449.6|10443.6|10444.6|10438.6|124
1607965800000|2020-12-14 17:10:00|10445.6|10439.6|10449.6|10443.6|10449.6|10443.6|10443.6|10437.6|86
1607966100000|2020-12-14 17:15:00|10448.6|10442.6|10447.6|10441.6|10451.6|10445.6|10447.6|10441.6|77
1607966400000|2020-12-14 17:20:00|10448.6|10442.6|10447.6|10441.6|10450.6|10444.6|10447.6|10441.6|75
1607966700000|2020-12-14 17:25:00|10446.6|10440.6|10444.6|10438.6|10447.6|10441.6|10444.6|10438.6|63
1607967000000|2020-12-14 17:30:00|10446.6|10440.6|10444.6|10438.6|10446.6|10440.6|10440.6|10434.6|86
1607967300000|2020-12-14 17:35:00|10445.6|10439.6|10442.6|10436.6|10445.6|10439.6|10442.6|10436.6|11
1607967600000|2020-12-14 17:40:00|10441.6|10435.6|10438.6|10432.6|10441.6|10435.6|10437.6|10431.6|73
1607967900000|2020-12-14 17:45:00|10437.6|10431.6|10437.6|10431.6|10440.6|10434.6|10436.6|10430.6|62
1607968200000|2020-12-14 17:50:00|10436.6|10430.6|10435.6|10429.6|10438.6|10432.6|10435.6|10429.6|83
1607968500000|2020-12-14 17:55:00|10434.6|10428.6|10435.6|10429.6|10436.6|10430.6|10430.6|10424.6|174
1607968800000|2020-12-14 18:00:00|10436.6|10430.6|10439.6|10433.6|10439.6|10433.6|10436.6|10430.6|36
1607969100000|2020-12-14 18:05:00|10438.6|10432.6|10430.6|10424.6|10438.6|10432.6|10429.6|10423.6|63
1607969400000|2020-12-14 18:10:00|10429.6|10423.6|10433.6|10427.6|10434.6|10428.6|10429.6|10423.6|44
1607969700000|2020-12-14 18:15:00|10432.6|10426.6|10437.6|10431.6|10437.6|10431.6|10432.6|10426.6|28
1607970000000|2020-12-14 18:20:00|10438.6|10432.6|10437.6|10431.6|10439.6|10433.6|10437.6|10431.6|72
1607970300000|2020-12-14 18:25:00|10438.6|10432.6|10439.6|10433.6|10440.6|10434.6|10436.6|10430.6|74
1607970600000|2020-12-14 18:30:00|10438.6|10432.6|10442.6|10436.6|10444.6|10438.6|10438.6|10432.6|160
1607970900000|2020-12-14 18:35:00|10441.6|10435.6|10442.6|10436.6|10443.6|10437.6|10440.6|10434.6|39
1607971200000|2020-12-14 18:40:00|10443.6|10437.6|10442.6|10436.6|10444.6|10438.6|10442.6|10436.6|30
1607971500000|2020-12-14 18:45:00|10441.6|10435.6|10444.6|10438.6|10444.6|10438.6|10439.6|10433.6|171
1607971800000|2020-12-14 18:50:00|10443.6|10437.6|10449.6|10443.6|10449.6|10443.6|10440.6|10434.6|188
1607972100000|2020-12-14 18:55:00|10448.6|10442.6|10451.2|10427.8|10451.2|10444.6|10444.6|10427.8|216
1607972400000|2020-12-14 19:00:00|10451.4|10428|10449.2|10425.8|10452|10428.6|10448.1|10424.7|0
1607972700000|2020-12-14 19:05:00|10449.3|10425.9|10452.5|10429.1|10453.9|10430.5|10449.2|10425.8|0
1607973000000|2020-12-14 19:10:00|10452.6|10429.2|10448.8|10425.4|10452.7|10429.3|10448.4|10425|0
1607973300000|2020-12-14 19:15:00|10448.9|10425.5|10451.3|10427.9|10451.5|10428.1|10444.5|10421.1|0
1607973600000|2020-12-14 19:20:00|10451.2|10427.8|10449.6|10426.2|10451.4|10428|10447.7|10424.3|0
1607973900000|2020-12-14 19:25:00|10449.7|10426.3|10449.2|10425.8|10449.8|10426.4|10447.9|10424.5|0
1607974200000|2020-12-14 19:30:00|10448.6|10425.2|10441.3|10417.9|10449.4|10426|10440.3|10416.9|0
1607974500000|2020-12-14 19:35:00|10441.4|10418|10438.5|10415.1|10442.3|10418.9|10436.8|10413.4|0
1607974800000|2020-12-14 19:40:00|10438.6|10415.2|10445.6|10422.2|10445.6|10422.2|10438.6|10415.2|0
1607975100000|2020-12-14 19:45:00|10445.5|10422.1|10445.8|10422.4|10445.8|10422.4|10441.9|10418.5|0
1607975400000|2020-12-14 19:50:00|10445.9|10422.5|10449.7|10426.3|10449.7|10426.3|10444.5|10421.1|0
1607975700000|2020-12-14 19:55:00|10449.6|10426.2|10448.2|10424.8|10451.4|10428|10448|10424.6|0
1607976000000|2020-12-14 20:00:00|10448.3|10424.9|10446.9|10423.5|10448.4|10425|10446|10422.6|0
1607976300000|2020-12-14 20:05:00|10446.8|10423.4|10445.7|10422.3|10447.1|10423.7|10443.8|10420.4|0
1607976600000|2020-12-14 20:10:00|10445.8|10422.4|10446.1|10422.7|10448.1|10424.7|10445.5|10422.1|0
1607976900000|2020-12-14 20:15:00|10446|10422.6|10444.3|10420.9|10447.9|10424.5|10443.9|10420.5|0
1607977200000|2020-12-14 20:20:00|10444.5|10421.1|10447|10423.6|10447|10423.6|10444.5|10421.1|0
1607977500000|2020-12-14 20:25:00|10447.1|10423.7|10444.1|10420.7|10449.6|10426.2|10444|10420.6|0
1607977800000|2020-12-14 20:30:00|10444|10420.6|10431.9|10408.5|10444.1|10420.7|10426.4|10403|0
1607978100000|2020-12-14 20:35:00|10432|10408.6|10427.3|10403.9|10432.8|10409.4|10426.6|10403.2|0
1607978400000|2020-12-14 20:40:00|10427.2|10403.8|10424.9|10401.5|10428.5|10405.1|10424.8|10401.4|0
1607978700000|2020-12-14 20:45:00|10424.8|10401.4|10429.1|10405.7|10430|10406.6|10423.2|10399.8|0
1607979000000|2020-12-14 20:50:00|10428.4|10405|10432.8|10409.4|10434.4|10411|10422.4|10399|0
1607979300000|2020-12-14 20:55:00|10432.9|10409.5|10412.4|10389|10434|10410.6|10412.4|10389|0
1607979600000|2020-12-14 21:00:00|10414.4|10391|10423.6|10400.2|10423.6|10400.2|10414.4|10391|0
1607979900000|2020-12-14 21:05:00|10423.4|10400|10423.9|10400.5|10426.9|10403.5|10421.9|10398.5|0
1607980200000|2020-12-14 21:10:00|10424.4|10401|10422.4|10399|10425.4|10402|10419.9|10396.5|0
1607980500000|2020-12-14 21:15:00|10421.3|10397.9|10423.4|10400|10424.5|10401.1|10421.3|10397.9|0
1607980800000|2020-12-14 21:20:00|10423.5|10400.1|10422.5|10399.1|10423.5|10400.1|10422.4|10399|0
1607981100000|2020-12-14 21:25:00|10422.4|10399|10422.8|10399.4|10423.2|10399.8|10422.4|10399|0
1607981400000|2020-12-14 21:30:00|10423.1|10399.7|10424.6|10401.2|10426.1|10402.7|10421.1|10397.7|0
1607981700000|2020-12-14 21:35:00|10424.1|10400.7|10422.6|10399.2|10424.1|10400.7|10422.1|10398.7|0
1607982000000|2020-12-14 21:40:00|10422.1|10398.7|10421.6|10398.2|10422.6|10399.2|10421.6|10398.2|0
1607982300000|2020-12-14 21:45:00|10422.1|10398.7|10421.1|10397.7|10422.6|10399.2|10420.1|10396.7|0
1607982600000|2020-12-14 21:50:00|10421.6|10398.2|10424.6|10401.2|10425.6|10402.2|10421.1|10397.7|0
1607982900000|2020-12-14 21:55:00|10424.1|10400.7|10424.8|10401.4|10426.1|10402.7|10423.6|10400.2|0
1607983200000|2020-12-14 22:00:00|10425.3|10401.9|10424.1|10400.7|10425.3|10401.9|10424.1|10400.7|0
1607983500000|2020-12-14 22:05:00|10424.2|10400.8|10423.5|10400.1|10424.2|10400.8|10422.9|10399.5|0
1607983800000|2020-12-14 22:10:00|10423.4|10400|10423.8|10400.4|10423.8|10400.4|10423|10399.6|0
1607984100000|2020-12-14 22:15:00|10424|10400.6|10423.5|10400.1|10424.3|10400.9|10423.5|10400.1|0
1607984400000|2020-12-14 22:20:00|10423.6|10400.2|10424.6|10401.2|10424.6|10401.2|10422.6|10399.2|0
1607984700000|2020-12-14 22:25:00|10423.7|10400.3|10423.6|10400.2|10423.7|10400.3|10422.9|10399.5|0
1607985000000|2020-12-14 22:30:00|10423.8|10400.4|10423.8|10400.4|10424|10400.6|10423.6|10400.2|0
1607985300000|2020-12-14 22:35:00|10423.5|10400.1|10423.1|10399.7|10423.7|10400.3|10423.1|10399.7|0
1607985600000|2020-12-14 22:40:00|10423.4|10400|10422|10398.6|10423.4|10400|10421.8|10398.4|0
1607985900000|2020-12-14 22:45:00|10421.8|10398.4|10421.8|10398.4|10421.9|10398.5|10421.7|10398.3|0
1607986200000|2020-12-14 22:50:00|10421.7|10398.3|10424.1|10400.7|10424.8|10401.4|10421.3|10397.9|0
1607986500000|2020-12-14 22:55:00|10424|10400.6|10423.9|10400.5|10424|10400.6|10422.6|10399.2|0
1607986800000|2020-12-14 23:00:00|10429.1|10405.7|10424.6|10401.2|10429.4|10406|10424.1|10400.7|0
1607987100000|2020-12-14 23:05:00|10425.4|10402|10421.4|10398|10426.1|10402.7|10421.1|10397.7|0
1607987400000|2020-12-14 23:10:00|10421.9|10398.5|10426.4|10403|10426.4|10403|10421.4|10398|0
1607987700000|2020-12-14 23:15:00|10426.9|10403.5|10430.9|10407.5|10431.4|10408|10426.9|10403.5|0
1607988000000|2020-12-14 23:20:00|10431.9|10408.5|10431.9|10408.5|10433.1|10409.7|10429.9|10406.5|0
1607988300000|2020-12-14 23:25:00|10432.1|10408.7|10430.9|10407.5|10432.4|10409|10430.4|10407|0
1607988600000|2020-12-14 23:30:00|10431.4|10408|10434.4|10411|10435.4|10412|10430.6|10407.2|0
1607988900000|2020-12-14 23:35:00|10434.1|10410.7|10430.4|10407|10434.9|10411.5|10430.4|10407|0
1607989200000|2020-12-14 23:40:00|10429.9|10406.5|10430.9|10407.5|10432.4|10409|10429.4|10406|0
1607989500000|2020-12-14 23:45:00|10431.1|10407.7|10424.9|10401.5|10433.4|10410|10424.9|10401.5|0
1607989800000|2020-12-14 23:50:00|10425.4|10402|10429.4|10406|10430.4|10407|10425.4|10402|0
1607990100000|2020-12-14 23:55:00|10429.6|10406.2|10430.4|10407|10431.9|10408.5|10428.9|10405.5|0
1607990400000|2020-12-15 00:00:00|10430.9|10407.5|10433.1|10409.7|10434.4|10411|10428.9|10405.5|0
1607990700000|2020-12-15 00:05:00|10433.3|10409.9|10433.1|10409.7|10434.6|10411.2|10432.1|10408.7|0
1607991000000|2020-12-15 00:10:00|10433.3|10409.9|10430.6|10407.2|10434.6|10411.2|10429.6|10406.2|0
1607991300000|2020-12-15 00:15:00|10430.1|10406.7|10427.3|10403.9|10431.1|10407.7|10425.6|10402.2|0
1607991600000|2020-12-15 00:20:00|10427.1|10403.7|10431.6|10408.2|10431.6|10408.2|10425.1|10401.7|0
1607991900000|2020-12-15 00:25:00|10431.8|10408.4|10433.8|10410.4|10434.1|10410.7|10429.6|10406.2|0
1607992200000|2020-12-15 00:30:00|10433.6|10410.2|10436.8|10413.4|10436.8|10413.4|10431.7|10408.3|0
1607992500000|2020-12-15 00:35:00|10437|10413.6|10433.1|10409.7|10439|10415.6|10432.1|10408.7|0
1607992800000|2020-12-15 00:40:00|10432.9|10409.5|10433.1|10409.7|10433.8|10410.4|10431.8|10408.4|0
1607993100000|2020-12-15 00:45:00|10433.2|10409.8|10438.8|10415.4|10439|10415.6|10433.1|10409.7|0
1607993400000|2020-12-15 00:50:00|10438.6|10415.2|10438|10414.6|10438.8|10415.4|10437|10413.6|0
1607993700000|2020-12-15 00:55:00|10437.9|10414.5|10438.5|10415.1|10438.5|10415.1|10436|10412.6|0
1607994000000|2020-12-15 01:00:00|10439|10415.6|10435.3|10411.9|10441|10417.6|10433.8|10410.4|0
1607994300000|2020-12-15 01:05:00|10435.5|10412.1|10436.3|10412.9|10437|10413.6|10434.5|10411.1|0
1607994600000|2020-12-15 01:10:00|10436.5|10413.1|10439.3|10415.9|10441.8|10418.4|10436.3|10412.9|0
1607994900000|2020-12-15 01:15:00|10439.5|10416.1|10437.6|10431.6|10447.6|10441.6|10428.6|10415.9|733
1607995200000|2020-12-15 01:20:00|10436.6|10430.6|10428.6|10422.6|10440.6|10434.6|10428.6|10422.6|621
1607995500000|2020-12-15 01:25:00|10427.6|10421.6|10426.6|10420.6|10431.6|10425.6|10424.6|10418.6|279
1607995800000|2020-12-15 01:30:00|10424.6|10418.6|10428.6|10422.6|10436.6|10430.6|10416.6|10410.6|2448
1607996100000|2020-12-15 01:35:00|10427.6|10421.6|10410.6|10404.6|10433.6|10427.6|10408.6|10402.6|1192
1607996400000|2020-12-15 01:40:00|10411.6|10405.6|10362.6|10356.6|10411.6|10405.6|10354.6|10348.6|3069
1607996700000|2020-12-15 01:45:00|10364.6|10358.6|10353.6|10347.6|10364.6|10358.6|10335.6|10329.6|2806
1607997000000|2020-12-15 01:50:00|10351.6|10345.6|10363.6|10357.6|10378.6|10372.6|10335.6|10329.6|2104
1607997300000|2020-12-15 01:55:00|10362.6|10356.6|10359.6|10353.6|10367.6|10361.6|10356.6|10350.6|861
1607997600000|2020-12-15 02:00:00|10358.6|10352.6|10369.6|10363.6|10373.6|10367.6|10355.6|10349.6|836
1607997900000|2020-12-15 02:05:00|10370.6|10364.6|10378.6|10372.6|10379.6|10373.6|10362.6|10356.6|658
1607998200000|2020-12-15 02:10:00|10380.6|10374.6|10401.6|10395.6|10402.6|10396.6|10369.6|10363.6|1757
1607998500000|2020-12-15 02:15:00|10402.6|10396.6|10400.6|10394.6|10405.6|10399.6|10389.6|10383.6|1138
1607998800000|2020-12-15 02:20:00|10401.6|10395.6|10382.6|10376.6|10401.6|10395.6|10375.6|10369.6|941
1607999100000|2020-12-15 02:25:00|10383.6|10377.6|10399.6|10393.6|10399.6|10393.6|10373.6|10367.6|763
1607999400000|2020-12-15 02:30:00|10398.6|10392.6|10411.6|10405.6|10418.6|10412.6|10397.6|10391.6|1626
1607999700000|2020-12-15 02:35:00|10410.6|10404.6|10422.6|10416.6|10424.6|10418.6|10405.6|10399.6|935
1608000000000|2020-12-15 02:40:00|10423.6|10417.6|10416.6|10410.6|10426.6|10420.6|10409.6|10403.6|870
1608000300000|2020-12-15 02:45:00|10417.6|10411.6|10411.6|10405.6|10422.6|10416.6|10410.6|10404.6|608
1608000600000|2020-12-15 02:50:00|10412.6|10406.6|10415.6|10409.6|10419.6|10413.6|10409.6|10403.6|507
1608000900000|2020-12-15 02:55:00|10416.6|10410.6|10409.6|10403.6|10417.6|10411.6|10405.6|10399.6|500
1608001200000|2020-12-15 03:00:00|10408.6|10402.6|10409.6|10403.6|10413.6|10407.6|10400.6|10394.6|651
1608001500000|2020-12-15 03:05:00|10410.6|10404.6|10402.6|10396.6|10411.6|10405.6|10397.6|10391.6|471
1608001800000|2020-12-15 03:10:00|10401.6|10395.6|10395.6|10389.6|10402.6|10396.6|10392.6|10386.6|419
1608002100000|2020-12-15 03:15:00|10394.6|10388.6|10402.6|10396.6|10404.6|10398.6|10394.6|10388.6|481
1608002400000|2020-12-15 03:20:00|10401.6|10395.6|10389.6|10383.6|10402.6|10396.6|10385.6|10379.6|639
1608002700000|2020-12-15 03:25:00|10388.6|10382.6|10391.6|10385.6|10393.6|10387.6|10387.6|10381.6|450
1608003000000|2020-12-15 03:30:00|10390.6|10384.6|10386.6|10380.6|10393.6|10387.6|10385.6|10379.6|549
1608003300000|2020-12-15 03:35:00|10387.6|10381.6|10384.6|10378.6|10391.6|10385.6|10384.6|10378.6|473
1608003600000|2020-12-15 03:40:00|10383.6|10377.6|10381.6|10375.6|10386.6|10380.6|10379.6|10373.6|369
1608003900000|2020-12-15 03:45:00|10380.6|10374.6|10375.6|10369.6|10383.6|10377.6|10372.6|10366.6|437
1608004200000|2020-12-15 03:50:00|10374.6|10368.6|10375.6|10369.6|10378.6|10372.6|10371.6|10365.6|452
1608004500000|2020-12-15 03:55:00|10377.6|10371.6|10377.6|10371.6|10384.6|10378.6|10376.6|10370.6|411
1608004800000|2020-12-15 04:00:00|10393.6|10370.2|10397.8|10374.4|10399.8|10376.4|10393.1|10369.7|4
1608005100000|2020-12-15 04:05:00|10397.9|10374.5|10395.3|10371.9|10399.8|10376.4|10395.3|10371.9|0
1608005400000|2020-12-15 04:10:00|10396.1|10372.7|10397.8|10374.4|10397.8|10374.4|10396.1|10372.7|0
1608005700000|2020-12-15 04:15:00|10397.7|10374.3|10396.8|10373.4|10399.5|10376.1|10396.8|10373.4|0
1608006000000|2020-12-15 04:20:00|10395.3|10371.9|10394.6|10371.2|10397|10373.6|10392.1|10368.7|0
1608006300000|2020-12-15 04:25:00|10394.4|10371|10397.5|10374.1|10397.8|10374.4|10393|10369.6|0
1608006600000|2020-12-15 04:30:00|10397.7|10374.3|10398|10374.6|10398.4|10375|10397.5|10374.1|0
1608006900000|2020-12-15 04:35:00|10397.8|10374.4|10397.8|10374.4|10398.3|10374.9|10396.1|10372.7|0
1608007200000|2020-12-15 04:40:00|10398|10374.6|10399|10375.6|10400.8|10377.4|10397.1|10373.7|0
1608007500000|2020-12-15 04:45:00|10398.3|10374.9|10397.8|10374.4|10400|10376.6|10397.5|10374.1|0
1608007800000|2020-12-15 04:50:00|10397.5|10374.1|10397.3|10373.9|10397.8|10374.4|10393.3|10369.9|0
1608008100000|2020-12-15 04:55:00|10395.8|10372.4|10393.1|10369.7|10397.8|10374.4|10392.8|10369.4|0
1608008400000|2020-12-15 05:00:00|10392.6|10369.2|10376.6|10370.6|10392.8|10371.6|10363.6|10357.6|1926
1608008700000|2020-12-15 05:05:00|10377.6|10371.6|10364.6|10358.6|10379.6|10373.6|10362.6|10356.6|585
1608009000000|2020-12-15 05:10:00|10363.6|10357.6|10375.6|10369.6|10375.6|10369.6|10361.6|10355.6|546
1608009300000|2020-12-15 05:15:00|10374.6|10368.6|10374.6|10368.6|10380.6|10374.6|10372.6|10366.6|548
1608009600000|2020-12-15 05:20:00|10375.6|10369.6|10382.6|10376.6|10383.6|10377.6|10372.6|10366.6|394
1608009900000|2020-12-15 05:25:00|10383.6|10377.6|10382.6|10376.6|10384.6|10378.6|10378.6|10372.6|417
1608010200000|2020-12-15 05:30:00|10381.6|10375.6|10383.6|10377.6|10384.6|10378.6|10377.6|10371.6|1022
1608010500000|2020-12-15 05:35:00|10384.6|10378.6|10395.6|10389.6|10398.6|10392.6|10383.6|10377.6|777
1608010800000|2020-12-15 05:40:00|10394.6|10388.6|10388.6|10382.6|10398.6|10392.6|10384.6|10378.6|528
1608011100000|2020-12-15 05:45:00|10390.6|10384.6|10402.6|10396.6|10402.6|10396.6|10387.6|10381.6|592
1608011400000|2020-12-15 05:50:00|10404.6|10398.6|10410.6|10404.6|10410.6|10404.6|10402.6|10396.6|920
1608011700000|2020-12-15 05:55:00|10411.6|10405.6|10410.6|10404.6|10412.6|10406.6|10404.6|10398.6|566
1608012000000|2020-12-15 06:00:00|10411.6|10405.6|10419.6|10413.6|10420.6|10414.6|10405.6|10399.6|973
1608012300000|2020-12-15 06:05:00|10420.6|10414.6|10420.6|10414.6|10421.6|10415.6|10416.6|10410.6|494
1608012600000|2020-12-15 06:10:00|10421.6|10415.6|10432.6|10426.6|10433.6|10427.6|10418.6|10412.6|1149
1608012900000|2020-12-15 06:15:00|10433.6|10427.6|10439.6|10433.6|10444.6|10438.6|10431.6|10425.6|1318
1608013200000|2020-12-15 06:20:00|10440.6|10434.6|10432.6|10426.6|10442.6|10436.6|10431.6|10425.6|665
1608013500000|2020-12-15 06:25:00|10433.6|10427.6|10425.6|10419.6|10433.6|10427.6|10424.6|10418.6|906
1608013800000|2020-12-15 06:30:00|10426.6|10420.6|10429.6|10423.6|10430.6|10424.6|10423.6|10417.6|409
1608014100000|2020-12-15 06:35:00|10428.6|10422.6|10431.6|10425.6|10431.6|10425.6|10422.6|10416.6|369
1608014400000|2020-12-15 06:40:00|10432.6|10426.6|10427.6|10421.6|10433.6|10427.6|10426.6|10420.6|253
1608014700000|2020-12-15 06:45:00|10426.6|10420.6|10415.6|10409.6|10426.6|10420.6|10413.6|10407.6|696
1608015000000|2020-12-15 06:50:00|10414.6|10408.6|10417.6|10411.6|10418.6|10412.6|10412.6|10406.6|997
1608015300000|2020-12-15 06:55:00|10418.6|10412.6|10418.6|10412.6|10423.6|10417.6|10417.6|10411.6|695
1608015600000|2020-12-15 07:00:00|10419.6|10413.6|10425.6|10419.6|10425.6|10419.6|10416.6|10410.6|321
1608015900000|2020-12-15 07:05:00|10424.6|10418.6|10424.6|10418.6|10430.6|10424.6|10422.6|10416.6|412
1608016200000|2020-12-15 07:10:00|10423.6|10417.6|10413.6|10407.6|10424.6|10418.6|10411.6|10405.6|278
1608016500000|2020-12-15 07:15:00|10412.6|10406.6|10419.6|10413.6|10420.6|10414.6|10410.6|10404.6|391
1608016800000|2020-12-15 07:20:00|10420.6|10414.6|10411.6|10405.6|10421.6|10415.6|10410.6|10404.6|273
1608017100000|2020-12-15 07:25:00|10410.6|10404.6|10420.6|10414.6|10420.6|10414.6|10410.6|10404.6|324
1608017400000|2020-12-15 07:30:00|10419.6|10413.6|10418.6|10412.6|10425.6|10419.6|10417.6|10411.6|1269
1608017700000|2020-12-15 07:35:00|10419.6|10413.6|10405.6|10399.6|10422.6|10416.6|10404.6|10398.6|739
1608018000000|2020-12-15 07:40:00|10406.6|10400.6|10405.6|10399.6|10407.6|10401.6|10401.6|10395.6|1151
1608018300000|2020-12-15 07:45:00|10404.6|10398.6|10409.6|10403.6|10411.6|10405.6|10403.6|10397.6|1040
1608018600000|2020-12-15 07:50:00|10408.6|10402.6|10406.6|10400.6|10412.6|10406.6|10404.6|10398.6|1306
1608018900000|2020-12-15 07:55:00|10408.6|10402.6|10406.6|10400.6|10410.6|10404.6|10398.6|10392.6|953
1608019200000|2020-12-15 08:00:00|10405.6|10399.6|10404.6|10398.6|10407.6|10401.6|10397.6|10391.6|1070
1608019500000|2020-12-15 08:05:00|10405.6|10399.6|10427.6|10421.6|10427.6|10421.6|10404.6|10398.6|2910
1608019800000|2020-12-15 08:10:00|10425.6|10419.6|10418.6|10412.6|10427.6|10421.6|10416.6|10410.6|1754
1608020100000|2020-12-15 08:15:00|10417.6|10411.6|10417.6|10411.6|10421.6|10415.6|10414.6|10408.6|775
1608020400000|2020-12-15 08:20:00|10416.6|10410.6|10422.6|10416.6|10425.6|10419.6|10416.6|10410.6|404
1608020700000|2020-12-15 08:25:00|10423.6|10417.6|10428.6|10422.6|10431.6|10425.6|10422.6|10416.6|908
1608021000000|2020-12-15 08:30:00|10437.3|10413.9|10443.5|10420.1|10450.4|10427|10435.1|10411.7|0
1608021300000|2020-12-15 08:35:00|10443.3|10419.9|10441.3|10417.9|10447.2|10423.8|10441|10417.6|0
1608021600000|2020-12-15 08:40:00|10442.8|10419.4|10441.3|10417.9|10445|10421.6|10437.3|10413.9|0
1608021900000|2020-12-15 08:45:00|10441.5|10418.1|10445.2|10421.8|10448.5|10425.1|10441|10417.6|0
1608022200000|2020-12-15 08:50:00|10445|10421.6|10450.8|10427.4|10450.9|10427.5|10443|10419.6|0
1608022500000|2020-12-15 08:55:00|10451|10427.6|10456.8|10433.4|10458.8|10435.4|10450.6|10427.2|0
1608022800000|2020-12-15 09:00:00|10457|10433.6|10455.6|10432.2|10459.5|10436.1|10453.8|10430.4|0
1608023100000|2020-12-15 09:05:00|10455.8|10432.4|10460.3|10436.9|10463.7|10440.3|10454.1|10430.7|0
1608023400000|2020-12-15 09:10:00|10461.7|10438.3|10456.1|10432.7|10462|10438.6|10455.8|10432.4|0
1608023700000|2020-12-15 09:15:00|10432.6|10426.6|10438.6|10432.6|10445.6|10439.6|10432.6|10426.6|375
1608024000000|2020-12-15 09:20:00|10437.6|10431.6|10440.6|10434.6|10440.6|10434.6|10437.6|10431.6|135
1608024300000|2020-12-15 09:25:00|10441.6|10435.6|10440.6|10434.6|10441.6|10435.6|10438.6|10432.6|61
1608024600000|2020-12-15 09:30:00|10439.6|10433.6|10444.6|10438.6|10445.6|10439.6|10439.6|10433.6|158
1608024900000|2020-12-15 09:35:00|10445.6|10439.6|10442.6|10436.6|10445.6|10439.6|10441.6|10435.6|38
1608025200000|2020-12-15 09:40:00|10440.6|10434.6|10443.6|10437.6|10443.6|10437.6|10440.6|10434.6|131
1608025500000|2020-12-15 09:45:00|10444.6|10438.6|10446.6|10440.6|10446.6|10440.6|10442.6|10436.6|110
1608025800000|2020-12-15 09:50:00|10447.6|10441.6|10444.6|10438.6|10449.6|10443.6|10444.6|10438.6|52
1608026100000|2020-12-15 09:55:00|10443.6|10437.6|10442.6|10436.6|10443.6|10437.6|10440.6|10434.6|117
1608026400000|2020-12-15 10:00:00|10443.1|10437.1|10443.1|10437.1|10444.1|10438.1|10443.1|10437.1|24
1608026700000|2020-12-15 10:05:00|10442.6|10436.6|10440.1|10434.1|10443.1|10437.1|10439.1|10433.1|74
1608027000000|2020-12-15 10:10:00|10439.6|10433.6|10442.1|10436.1|10443.6|10437.6|10439.6|10433.6|65
1608027300000|2020-12-15 10:15:00|10442.6|10436.6|10441.1|10435.1|10443.6|10437.6|10441.1|10435.1|38
1608027600000|2020-12-15 10:20:00|10440.6|10434.6|10440.1|10434.1|10441.1|10435.1|10439.6|10433.6|17
1608027900000|2020-12-15 10:25:00|10439.6|10433.6|10438.1|10432.1|10439.6|10433.6|10438.1|10432.1|32
1608028200000|2020-12-15 10:30:00|10438.6|10432.6|10433.1|10427.1|10439.1|10433.1|10432.6|10426.6|159
1608028500000|2020-12-15 10:35:00|10432.6|10426.6|10440.1|10434.1|10440.6|10434.6|10432.6|10426.6|72
1608028800000|2020-12-15 10:40:00|10440.6|10434.6|10438.6|10432.6|10441.6|10435.6|10438.6|10432.6|23
1608029100000|2020-12-15 10:45:00|10439.1|10433.1|10436.1|10430.1|10440.1|10434.1|10436.1|10430.1|31
1608029400000|2020-12-15 10:50:00|10436.6|10430.6|10437.1|10431.1|10437.1|10431.1|10436.1|10430.1|16
1608029700000|2020-12-15 10:55:00|10436.6|10430.6|10438.1|10432.1|10438.1|10432.1|10435.6|10429.6|12
1608030000000|2020-12-15 11:00:00|10437.1|10431.1|10438.1|10432.1|10439.1|10433.1|10437.1|10431.1|46
1608030300000|2020-12-15 11:05:00|10437.6|10431.6|10435.1|10429.1|10438.1|10432.1|10435.1|10429.1|17
1608030600000|2020-12-15 11:10:00|10435.6|10429.6|10434.6|10428.6|10436.1|10430.1|10434.1|10428.1|72
1608030900000|2020-12-15 11:15:00|10435.1|10429.1|10438.6|10432.6|10439.1|10433.1|10435.1|10429.1|45
1608031200000|2020-12-15 11:20:00|10438.1|10432.1|10441.6|10435.6|10442.1|10436.1|10438.1|10432.1|33
1608031500000|2020-12-15 11:25:00|10442.1|10436.1|10439.1|10433.1|10442.1|10436.1|10438.1|10432.1|38
1608031800000|2020-12-15 11:30:00|10438.6|10432.6|10434.6|10428.6|10441.1|10435.1|10433.1|10427.1|111
1608032100000|2020-12-15 11:35:00|10434.1|10428.1|10433.1|10427.1|10436.1|10430.1|10433.1|10427.1|10
1608032400000|2020-12-15 11:40:00|10433.6|10427.6|10433.6|10427.6|10434.6|10428.6|10432.1|10426.1|19
1608032700000|2020-12-15 11:45:00|10434.1|10428.1|10436.1|10430.1|10436.1|10430.1|10432.1|10426.1|23
1608033000000|2020-12-15 11:50:00|10435.6|10429.6|10434.1|10428.1|10435.6|10429.6|10433.1|10427.1|25
1608033300000|2020-12-15 11:55:00|10435.1|10429.1|10429.1|10423.1|10436.1|10430.1|10428.1|10422.1|67
1608033600000|2020-12-15 12:00:00|10429.6|10423.6|10433.1|10427.1|10434.1|10428.1|10429.1|10423.1|100
1608033900000|2020-12-15 12:05:00|10433.6|10427.6|10437.1|10431.1|10437.6|10431.6|10433.6|10427.6|43
1608034200000|2020-12-15 12:10:00|10437.6|10431.6|10441.1|10435.1|10442.1|10436.1|10436.1|10430.1|32
1608034500000|2020-12-15 12:15:00|10440.6|10434.6|10440.6|10434.6|10442.1|10436.1|10439.1|10433.1|14
1608034800000|2020-12-15 12:20:00|10441.1|10435.1|10440.1|10434.1|10441.6|10435.6|10437.1|10431.1|28
1608035100000|2020-12-15 12:25:00|10440.6|10434.6|10439.1|10433.1|10442.1|10436.1|10439.1|10433.1|14
1608035400000|2020-12-15 12:30:00|10440.1|10434.1|10442.1|10436.1|10442.1|10436.1|10439.1|10433.1|19
1608035700000|2020-12-15 12:35:00|10441.6|10435.6|10441.1|10435.1|10444.1|10438.1|10441.1|10435.1|57
1608036000000|2020-12-15 12:40:00|10441.6|10435.6|10442.1|10436.1|10443.1|10437.1|10441.1|10435.1|16
1608036300000|2020-12-15 12:45:00|10442.6|10436.6|10442.1|10436.1|10444.1|10438.1|10439.6|10433.6|51
1608036600000|2020-12-15 12:50:00|10441.6|10435.6|10438.6|10432.6|10442.1|10436.1|10438.1|10432.1|31
1608036900000|2020-12-15 12:55:00|10439.1|10433.1|10437.1|10431.1|10440.1|10434.1|10436.1|10430.1|69
1608037200000|2020-12-15 13:00:00|10437.6|10431.6|10443.1|10437.1|10443.1|10437.1|10437.1|10431.1|44
1608037500000|2020-12-15 13:05:00|10442.6|10436.6|10444.1|10438.1|10446.6|10440.6|10442.6|10436.6|45
1608037800000|2020-12-15 13:10:00|10444.6|10438.6|10445.6|10439.6|10446.1|10440.1|10443.6|10437.6|8
1608038100000|2020-12-15 13:15:00|10446.1|10440.1|10448.6|10442.6|10449.1|10443.1|10445.1|10439.1|64
1608038400000|2020-12-15 13:20:00|10449.1|10443.1|10448.1|10442.1|10449.6|10443.6|10447.6|10441.6|47
1608038700000|2020-12-15 13:25:00|10447.6|10441.6|10447.1|10441.1|10451.1|10445.1|10447.1|10441.1|52
1608039000000|2020-12-15 13:30:00|10447.6|10441.6|10448.6|10442.6|10449.1|10443.1|10447.1|10441.1|52
1608039300000|2020-12-15 13:35:00|10448.1|10442.1|10451.1|10445.1|10451.6|10445.6|10448.1|10442.1|48
1608039600000|2020-12-15 13:40:00|10451.6|10445.6|10450.1|10444.1|10452.1|10446.1|10449.6|10443.6|43
1608039900000|2020-12-15 13:45:00|10450.6|10444.6|10449.1|10443.1|10452.1|10446.1|10448.1|10442.1|306
1608040200000|2020-12-15 13:50:00|10448.6|10442.6|10451.1|10445.1|10451.1|10445.1|10447.1|10441.1|61
1608040500000|2020-12-15 13:55:00|10452.1|10446.1|10451.6|10445.6|10454.1|10448.1|10450.6|10444.6|135
1608040800000|2020-12-15 14:00:00|10452.1|10446.1|10451.1|10445.1|10454.1|10448.1|10450.6|10444.6|55
1608041100000|2020-12-15 14:05:00|10451.6|10445.6|10447.6|10441.6|10452.6|10446.6|10447.1|10441.1|96
1608041400000|2020-12-15 14:10:00|10448.1|10442.1|10447.6|10441.6|10448.6|10442.6|10446.1|10440.1|46
1608041700000|2020-12-15 14:15:00|10448.1|10442.1|10449.1|10443.1|10450.1|10444.1|10447.6|10441.6|48
1608042000000|2020-12-15 14:20:00|10449.6|10443.6|10449.1|10443.1|10450.1|10444.1|10447.1|10441.1|26
1608042300000|2020-12-15 14:25:00|10449.6|10443.6|10447.6|10441.6|10451.1|10445.1|10447.6|10441.6|33
1608042600000|2020-12-15 14:30:00|10447.1|10441.1|10432.6|10426.6|10449.6|10443.6|10431.6|10425.6|650
1608042900000|2020-12-15 14:35:00|10433.1|10427.1|10428.1|10422.1|10435.1|10429.1|10424.1|10418.1|341
1608043200000|2020-12-15 14:40:00|10428.6|10422.6|10428.6|10422.6|10434.1|10428.1|10426.6|10420.6|144
1608043500000|2020-12-15 14:45:00|10428.1|10422.1|10435.6|10429.6|10437.1|10431.1|10425.6|10419.6|384
1608043800000|2020-12-15 14:50:00|10436.1|10430.1|10441.1|10435.1|10443.6|10437.6|10434.6|10428.6|114
1608044100000|2020-12-15 14:55:00|10441.6|10435.6|10440.1|10434.1|10445.1|10439.1|10436.1|10430.1|159
1608044400000|2020-12-15 15:00:00|10441.1|10435.1|10435.1|10429.1|10445.1|10439.1|10433.6|10427.6|147
1608044700000|2020-12-15 15:05:00|10435.6|10429.6|10432.1|10426.1|10441.6|10435.6|10432.1|10426.1|108
1608045000000|2020-12-15 15:10:00|10432.6|10426.6|10437.1|10431.1|10438.6|10432.6|10431.1|10425.1|67
1608045300000|2020-12-15 15:15:00|10436.6|10430.6|10438.1|10432.1|10438.1|10432.1|10431.1|10425.1|171
1608045600000|2020-12-15 15:20:00|10438.6|10432.6|10444.6|10438.6|10445.1|10439.1|10438.6|10432.6|186
1608045900000|2020-12-15 15:25:00|10444.1|10438.1|10443.1|10437.1|10445.1|10439.1|10439.6|10433.6|120
1608046200000|2020-12-15 15:30:00|10443.6|10437.6|10446.1|10440.1|10447.1|10441.1|10442.1|10436.1|109
1608046500000|2020-12-15 15:35:00|10446.6|10440.6|10438.6|10432.6|10447.6|10441.6|10438.1|10432.1|59
1608046800000|2020-12-15 15:40:00|10439.1|10433.1|10439.6|10433.6|10443.6|10437.6|10437.1|10431.1|135
1608047100000|2020-12-15 15:45:00|10440.1|10434.1|10440.6|10434.6|10443.6|10437.6|10439.6|10433.6|146
1608047400000|2020-12-15 15:50:00|10440.1|10434.1|10439.6|10433.6|10442.6|10436.6|10437.6|10431.6|145
1608047700000|2020-12-15 15:55:00|10440.1|10434.1|10436.6|10430.6|10441.6|10435.6|10436.1|10430.1|109
1608048000000|2020-12-15 16:00:00|10437.6|10431.6|10433.6|10427.6|10439.6|10433.6|10433.6|10427.6|132
1608048300000|2020-12-15 16:05:00|10432.6|10426.6|10437.6|10431.6|10437.6|10431.6|10427.6|10421.6|248
1608048600000|2020-12-15 16:10:00|10438.6|10432.6|10440.6|10434.6|10441.6|10435.6|10437.6|10431.6|115
1608048900000|2020-12-15 16:15:00|10441.6|10435.6|10440.6|10434.6|10441.6|10435.6|10435.6|10429.6|179
1608049200000|2020-12-15 16:20:00|10439.6|10433.6|10438.6|10432.6|10441.6|10435.6|10434.6|10428.6|188
1608049500000|2020-12-15 16:25:00|10439.6|10433.6|10439.6|10433.6|10440.6|10434.6|10434.6|10428.6|65
1608049800000|2020-12-15 16:30:00|10438.6|10432.6|10438.6|10432.6|10442.6|10436.6|10437.6|10431.6|69
1608050100000|2020-12-15 16:35:00|10437.6|10431.6|10443.6|10437.6|10444.6|10438.6|10437.6|10431.6|260
1608050400000|2020-12-15 16:40:00|10444.6|10438.6|10439.6|10433.6|10448.6|10442.6|10437.6|10431.6|267
1608050700000|2020-12-15 16:45:00|10438.6|10432.6|10436.6|10430.6|10439.6|10433.6|10435.6|10429.6|109
1608051000000|2020-12-15 16:50:00|10435.6|10429.6|10431.6|10425.6|10437.6|10431.6|10431.6|10425.6|113
1608051300000|2020-12-15 16:55:00|10432.6|10426.6|10432.6|10426.6|10435.6|10429.6|10428.6|10422.6|186
1608051600000|2020-12-15 17:00:00|10431.6|10425.6|10437.6|10431.6|10439.6|10433.6|10430.6|10424.6|126
1608051900000|2020-12-15 17:05:00|10438.6|10432.6|10441.6|10435.6|10441.6|10435.6|10438.6|10432.6|73
1608052200000|2020-12-15 17:10:00|10442.6|10436.6|10441.6|10435.6|10442.6|10436.6|10440.6|10434.6|42
1608052500000|2020-12-15 17:15:00|10440.6|10434.6|10442.6|10436.6|10442.6|10436.6|10440.6|10434.6|53
1608052800000|2020-12-15 17:20:00|10443.6|10437.6|10443.6|10437.6|10445.6|10439.6|10443.6|10437.6|42
1608053100000|2020-12-15 17:25:00|10442.6|10436.6|10441.6|10435.6|10443.6|10437.6|10441.6|10435.6|60
1608053400000|2020-12-15 17:30:00|10440.6|10434.6|10441.6|10435.6|10442.6|10436.6|10440.6|10434.6|11
1608053700000|2020-12-15 17:35:00|10440.6|10434.6|10445.6|10439.6|10446.6|10440.6|10438.6|10432.6|19
1608054000000|2020-12-15 17:40:00|10446.6|10440.6|10445.6|10439.6|10447.6|10441.6|10444.6|10438.6|34
1608054300000|2020-12-15 17:45:00|10447.6|10441.6|10447.6|10441.6|10449.6|10443.6|10447.6|10441.6|57
1608054600000|2020-12-15 17:50:00|10446.6|10440.6|10451.6|10445.6|10451.6|10445.6|10445.6|10439.6|24
1608054900000|2020-12-15 17:55:00|10450.6|10444.6|10452.6|10446.6|10452.6|10446.6|10450.6|10444.6|41
1608055200000|2020-12-15 18:00:00|10453.6|10447.6|10452.6|10446.6|10454.6|10448.6|10451.6|10445.6|53
1608055500000|2020-12-15 18:05:00|10453.6|10447.6|10454.6|10448.6|10456.6|10450.6|10453.6|10447.6|63
1608055800000|2020-12-15 18:10:00|10453.6|10447.6|10455.6|10449.6|10456.6|10450.6|10453.6|10447.6|34
1608056100000|2020-12-15 18:15:00|10456.6|10450.6|10458.6|10452.6|10459.6|10453.6|10455.6|10449.6|118
1608056400000|2020-12-15 18:20:00|10459.6|10453.6|10456.6|10450.6|10459.6|10453.6|10455.6|10449.6|67
1608056700000|2020-12-15 18:25:00|10455.6|10449.6|10453.6|10447.6|10458.6|10452.6|10453.6|10447.6|44
1608057000000|2020-12-15 18:30:00|10454.6|10448.6|10453.6|10447.6|10457.6|10451.6|10452.6|10446.6|72
1608057300000|2020-12-15 18:35:00|10452.6|10446.6|10453.6|10447.6|10454.6|10448.6|10452.6|10446.6|96
1608057600000|2020-12-15 18:40:00|10452.6|10446.6|10453.6|10447.6|10453.6|10447.6|10450.6|10444.6|49
1608057900000|2020-12-15 18:45:00|10454.6|10448.6|10451.6|10445.6|10456.6|10450.6|10451.6|10445.6|73
1608058200000|2020-12-15 18:50:00|10452.6|10446.6|10451.6|10445.6|10452.6|10446.6|10449.6|10443.6|123
1608058500000|2020-12-15 18:55:00|10450.6|10444.6|10466|10442.6|10466|10450.6|10450.6|10442.6|88
1608058800000|2020-12-15 19:00:00|10465.9|10442.5|10465.6|10442.2|10466.8|10443.4|10462.6|10439.2|0
1608059100000|2020-12-15 19:05:00|10465.7|10442.3|10468.5|10445.1|10469.7|10446.3|10465|10441.6|0
1608059400000|2020-12-15 19:10:00|10468.7|10445.3|10472.1|10448.7|10473.9|10450.5|10467|10443.6|0
1608059700000|2020-12-15 19:15:00|10472.2|10448.8|10471.8|10448.4|10473|10449.6|10469.5|10446.1|0
1608060000000|2020-12-15 19:20:00|10471.9|10448.5|10463.3|10439.9|10472.1|10448.7|10460.3|10436.9|0
1608060300000|2020-12-15 19:25:00|10462.6|10439.2|10467.1|10443.7|10468.3|10444.9|10462.6|10439.2|0
1608060600000|2020-12-15 19:30:00|10466.4|10443|10464.5|10441.1|10468.3|10444.9|10463.1|10439.7|0
1608060900000|2020-12-15 19:35:00|10464.4|10441|10467|10443.6|10467|10443.6|10463.8|10440.4|0
1608061200000|2020-12-15 19:40:00|10467.1|10443.7|10467.3|10443.9|10469.6|10446.2|10466|10442.6|0
1608061500000|2020-12-15 19:45:00|10467.4|10444|10469.4|10446|10469.5|10446.1|10467.2|10443.8|0
1608061800000|2020-12-15 19:50:00|10469.3|10445.9|10467.8|10444.4|10469.4|10446|10466.1|10442.7|0
1608062100000|2020-12-15 19:55:00|10467.9|10444.5|10466.8|10443.4|10469.8|10446.4|10464.7|10441.3|0
1608062400000|2020-12-15 20:00:00|10466.7|10443.3|10467.6|10444.2|10470.8|10447.4|10465.8|10442.4|0
1608062700000|2020-12-15 20:05:00|10467.7|10444.3|10468.9|10445.5|10471.9|10448.5|10466.2|10442.8|0
1608063000000|2020-12-15 20:10:00|10469|10445.6|10472.6|10449.2|10472.6|10449.2|10467.1|10443.7|0
1608063300000|2020-12-15 20:15:00|10472.5|10449.1|10467.6|10444.2|10472.7|10449.3|10467.6|10444.2|0
1608063600000|2020-12-15 20:20:00|10467.5|10444.1|10468.5|10445.1|10470.7|10447.3|10466.6|10443.2|0
1608063900000|2020-12-15 20:25:00|10468.6|10445.2|10467.3|10443.9|10472|10448.6|10464.6|10441.2|0
1608064200000|2020-12-15 20:30:00|10467.2|10443.8|10466.7|10443.3|10467.7|10444.3|10462.3|10438.9|0
1608064500000|2020-12-15 20:35:00|10466.6|10443.2|10469.1|10445.7|10470|10446.6|10466.5|10443.1|0
1608064800000|2020-12-15 20:40:00|10469.2|10445.8|10468.6|10445.2|10469.4|10446|10463.2|10439.8|0
1608065100000|2020-12-15 20:45:00|10468.7|10445.3|10470|10446.6|10470.1|10446.7|10466.4|10443|0
1608065400000|2020-12-15 20:50:00|10469.9|10446.5|10466.9|10443.5|10470.1|10446.7|10465.1|10441.7|0
1608065700000|2020-12-15 20:55:00|10466.8|10443.4|10473.2|10449.8|10473.2|10449.8|10464.4|10441|0
1608066000000|2020-12-15 21:00:00|10472.9|10449.5|10468|10444.6|10473.9|10450.5|10465|10441.6|0
1608066300000|2020-12-15 21:05:00|10468.5|10445.1|10466.5|10443.1|10471|10447.6|10466|10442.6|0
1608066600000|2020-12-15 21:10:00|10467|10443.6|10467.3|10443.9|10470.5|10447.1|10465.5|10442.1|0
1608066900000|2020-12-15 21:15:00|10467.2|10443.8|10466.9|10443.5|10467.7|10444.3|10466|10442.6|0
1608067200000|2020-12-15 21:20:00|10467|10443.6|10466.5|10443.1|10467|10443.6|10466.2|10442.8|0
1608067500000|2020-12-15 21:25:00|10466.3|10442.9|10466.6|10443.2|10466.7|10443.3|10466.3|10442.9|0
1608067800000|2020-12-15 21:30:00|10466.7|10443.3|10470.2|10446.8|10472.7|10449.3|10466.7|10443.3|0
1608068100000|2020-12-15 21:35:00|10469.7|10446.3|10472.2|10448.8|10473.7|10450.3|10469.2|10445.8|0
1608068400000|2020-12-15 21:40:00|10471.7|10448.3|10471.7|10448.3|10472.2|10448.8|10470.7|10447.3|0
1608068700000|2020-12-15 21:45:00|10471.2|10447.8|10470.2|10446.8|10471.7|10448.3|10469.7|10446.3|0
1608069000000|2020-12-15 21:50:00|10469.7|10446.3|10470.7|10447.3|10472.2|10448.8|10469.7|10446.3|0
1608069300000|2020-12-15 21:55:00|10470.2|10446.8|10470.3|10446.9|10471.2|10447.8|10468.2|10444.8|0
1608069600000|2020-12-15 22:00:00|10470.5|10447.1|10470.8|10447.4|10470.9|10447.5|10470.2|10446.8|0
1608069900000|2020-12-15 22:05:00|10471.5|10448.1|10471.4|10448|10472.2|10448.8|10470.9|10447.5|0
1608070200000|2020-12-15 22:10:00|10471.2|10447.8|10473.4|10450|10474.6|10451.2|10470.9|10447.5|0
1608070500000|2020-12-15 22:15:00|10473|10449.6|10473.5|10450.1|10474.4|10451|10473|10449.6|0
1608070800000|2020-12-15 22:20:00|10473.2|10449.8|10474.3|10450.9|10474.3|10450.9|10472.9|10449.5|0
1608071100000|2020-12-15 22:25:00|10474.1|10450.7|10473.5|10450.1|10474.7|10451.3|10473.4|10450|0
1608071400000|2020-12-15 22:30:00|10473.8|10450.4|10473.6|10450.2|10473.9|10450.5|10473.6|10450.2|0
1608071700000|2020-12-15 22:35:00|10473.7|10450.3|10473.9|10450.5|10474.8|10451.4|10473.7|10450.3|0
1608072000000|2020-12-15 22:40:00|10474.3|10450.9|10473.7|10450.3|10474.3|10450.9|10473.7|10450.3|0
1608072300000|2020-12-15 22:45:00|10473.8|10450.4|10474.3|10450.9|10474.6|10451.2|10473.7|10450.3|0
1608072600000|2020-12-15 22:50:00|10474.5|10451.1|10474.2|10450.8|10474.5|10451.1|10474.2|10450.8|0
1608072900000|2020-12-15 22:55:00|10473.7|10450.3|10474.9|10451.5|10475|10451.6|10473.7|10450.3|0
1608073200000|2020-12-15 23:00:00|10474.7|10451.3|10472.9|10449.5|10476.4|10453|10472.4|10449|0
1608073500000|2020-12-15 23:05:00|10473.4|10450|10473.9|10450.5|10475.7|10452.3|10473.2|10449.8|0
1608073800000|2020-12-15 23:10:00|10474.4|10451|10473.4|10450|10474.4|10451|10472.9|10449.5|0
1608074100000|2020-12-15 23:15:00|10473.9|10450.5|10472|10448.6|10474.9|10451.5|10472|10448.6|0
1608074400000|2020-12-15 23:20:00|10471.7|10448.3|10469|10445.6|10472|10448.6|10468|10444.6|0
1608074700000|2020-12-15 23:25:00|10469.2|10445.8|10467.5|10444.1|10469.7|10446.3|10467|10443.6|0
1608075000000|2020-12-15 23:30:00|10467.7|10444.3|10467.5|10444.1|10469|10445.6|10467|10443.6|0
1608075300000|2020-12-15 23:35:00|10468|10444.6|10467.5|10444.1|10469|10445.6|10467|10443.6|0
1608075600000|2020-12-15 23:40:00|10468|10444.6|10466.1|10442.7|10468.6|10445.2|10466.1|10442.7|0
1608075900000|2020-12-15 23:45:00|10466.6|10443.2|10468.1|10444.7|10468.6|10445.2|10466.1|10442.7|0
1608076200000|2020-12-15 23:50:00|10468.6|10445.2|10467.8|10444.4|10469.8|10446.4|10467.3|10443.9|0
1608076500000|2020-12-15 23:55:00|10468.3|10444.9|10469.8|10446.4|10469.8|10446.4|10468.1|10444.7|0
1608076800000|2020-12-16 00:00:00|10469.3|10445.9|10466.4|10443|10471.8|10448.4|10466.4|10443|0
1608077100000|2020-12-16 00:05:00|10466.8|10443.4|10465.4|10442|10468.3|10444.9|10464.9|10441.5|0
1608077400000|2020-12-16 00:10:00|10465.9|10442.5|10464.9|10441.5|10466.8|10443.4|10464.4|10441|0
1608077700000|2020-12-16 00:15:00|10464.6|10441.2|10462.1|10438.7|10468.1|10444.7|10461.9|10438.5|0
1608078000000|2020-12-16 00:20:00|10461.9|10438.5|10462.6|10439.2|10462.6|10439.2|10461.9|10438.5|0
1608078300000|2020-12-16 00:25:00|10462.5|10439.1|10457.2|10433.8|10463.1|10439.7|10457.2|10433.8|0
1608078600000|2020-12-16 00:30:00|10457.1|10433.7|10454.3|10430.9|10457.1|10433.7|10453.3|10429.9|0
1608078900000|2020-12-16 00:35:00|10454.5|10431.1|10452.5|10429.1|10455.3|10431.9|10451.9|10428.5|0
1608079200000|2020-12-16 00:40:00|10452.8|10429.4|10451.1|10427.7|10452.8|10429.4|10450.8|10427.4|0
1608079500000|2020-12-16 00:45:00|10451.3|10427.9|10449.1|10425.7|10451.3|10427.9|10449.1|10425.7|0
1608079800000|2020-12-16 00:50:00|10448.1|10424.7|10449.3|10425.9|10452.1|10428.7|10446.4|10423|0
1608080100000|2020-12-16 00:55:00|10448.6|10425.2|10461.8|10438.4|10462.9|10439.5|10448.1|10424.7|0
1608080400000|2020-12-16 01:00:00|10461.6|10438.2|10460.3|10436.9|10461.8|10438.4|10457.9|10434.5|0
1608080700000|2020-12-16 01:05:00|10460.4|10437|10460.6|10437.2|10462.3|10438.9|10457.9|10434.5|0
1608081000000|2020-12-16 01:10:00|10462.1|10438.7|10460.6|10437.2|10462.3|10438.9|10458.6|10435.2|0
1608081300000|2020-12-16 01:15:00|10455.7|10449.7|10465.7|10459.7|10472.7|10466.7|10444.7|10438.7|984
1608081600000|2020-12-16 01:20:00|10466.7|10460.7|10475.7|10469.7|10476.7|10470.7|10462.7|10456.7|694
1608081900000|2020-12-16 01:25:00|10476.7|10470.7|10479.7|10473.7|10485.7|10479.7|10474.7|10468.7|909
1608082200000|2020-12-16 01:30:00|10478.7|10472.7|10455.7|10449.7|10488.7|10482.7|10448.7|10442.7|2595
1608082500000|2020-12-16 01:35:00|10456.7|10450.7|10459.7|10453.7|10466.7|10460.7|10448.7|10442.7|1215
1608082800000|2020-12-16 01:40:00|10460.7|10454.7|10449.7|10443.7|10471.7|10465.7|10446.7|10440.7|1420
1608083100000|2020-12-16 01:45:00|10448.7|10442.7|10445.7|10439.7|10456.7|10450.7|10436.7|10430.7|968
1608083400000|2020-12-16 01:50:00|10443.7|10437.7|10429.7|10423.7|10448.7|10442.7|10429.7|10423.7|1060
1608083700000|2020-12-16 01:55:00|10428.7|10422.7|10441.7|10435.7|10443.7|10437.7|10424.7|10418.7|987
1608084000000|2020-12-16 02:00:00|10442.7|10436.7|10449.7|10443.7|10455.7|10449.7|10440.7|10434.7|1180
1608084300000|2020-12-16 02:05:00|10448.7|10442.7|10443.7|10437.7|10452.7|10446.7|10437.7|10431.7|769
1608084600000|2020-12-16 02:10:00|10444.7|10438.7|10456.7|10450.7|10458.7|10452.7|10442.7|10436.7|786
1608084900000|2020-12-16 02:15:00|10455.7|10449.7|10454.7|10448.7|10456.7|10450.7|10445.7|10439.7|683
1608085200000|2020-12-16 02:20:00|10455.7|10449.7|10465.7|10459.7|10468.7|10462.7|10453.7|10447.7|906
1608085500000|2020-12-16 02:25:00|10466.7|10460.7|10465.7|10459.7|10472.7|10466.7|10456.7|10450.7|1405
1608085800000|2020-12-16 02:30:00|10466.7|10460.7|10468.7|10462.7|10469.7|10463.7|10460.7|10454.7|954
1608086100000|2020-12-16 02:35:00|10467.7|10461.7|10474.7|10468.7|10480.7|10474.7|10464.7|10458.7|1004
1608086400000|2020-12-16 02:40:00|10473.7|10467.7|10485.7|10479.7|10493.7|10487.7|10472.7|10466.7|1183
1608086700000|2020-12-16 02:45:00|10484.7|10478.7|10492.7|10486.7|10496.7|10490.7|10482.7|10476.7|935
1608087000000|2020-12-16 02:50:00|10493.7|10487.7|10488.7|10482.7|10495.7|10489.7|10484.7|10478.7|572
1608087300000|2020-12-16 02:55:00|10489.7|10483.7|10490.7|10484.7|10494.7|10488.7|10486.7|10480.7|656
1608087600000|2020-12-16 03:00:00|10491.7|10485.7|10503.7|10497.7|10510.7|10504.7|10491.7|10485.7|1359
1608087900000|2020-12-16 03:05:00|10504.7|10498.7|10504.7|10498.7|10509.7|10503.7|10502.7|10496.7|791
1608088200000|2020-12-16 03:10:00|10503.7|10497.7|10501.7|10495.7|10515.7|10509.7|10500.7|10494.7|994
1608088500000|2020-12-16 03:15:00|10502.7|10496.7|10497.7|10491.7|10503.7|10497.7|10490.7|10484.7|625
1608088800000|2020-12-16 03:20:00|10498.7|10492.7|10494.7|10488.7|10498.7|10492.7|10489.7|10483.7|659
1608089100000|2020-12-16 03:25:00|10493.7|10487.7|10488.7|10482.7|10496.7|10490.7|10485.7|10479.7|485
1608089400000|2020-12-16 03:30:00|10487.7|10481.7|10484.7|10478.7|10488.7|10482.7|10481.7|10475.7|706
1608089700000|2020-12-16 03:35:00|10485.7|10479.7|10485.7|10479.7|10489.7|10483.7|10482.7|10476.7|553
1608090000000|2020-12-16 03:40:00|10484.7|10478.7|10479.7|10473.7|10485.7|10479.7|10477.7|10471.7|303
1608090300000|2020-12-16 03:45:00|10478.7|10472.7|10483.7|10477.7|10484.7|10478.7|10477.7|10471.7|250
1608090600000|2020-12-16 03:50:00|10482.7|10476.7|10479.7|10473.7|10483.7|10477.7|10478.7|10472.7|175
1608090900000|2020-12-16 03:55:00|10480.7|10474.7|10481.7|10475.7|10481.7|10475.7|10474.7|10468.7|344
1608091200000|2020-12-16 04:00:00|10485.4|10462|10482.9|10459.5|10485.4|10462|10482.9|10459.5|0
1608091500000|2020-12-16 04:05:00|10482.7|10459.3|10481.1|10457.7|10484.7|10461.3|10480.9|10457.5|0
1608091800000|2020-12-16 04:10:00|10480.9|10457.5|10481.4|10458|10481.4|10458|10480.9|10457.5|0
1608092100000|2020-12-16 04:15:00|10482.9|10459.5|10482.2|10458.8|10483|10459.6|10481.2|10457.8|0
1608092400000|2020-12-16 04:20:00|10482.9|10459.5|10481.2|10457.8|10483.2|10459.8|10480.9|10457.5|0
1608092700000|2020-12-16 04:25:00|10480.9|10457.5|10481.2|10457.8|10481.2|10457.8|10478.7|10455.3|0
1608093000000|2020-12-16 04:30:00|10481.4|10458|10483.2|10459.8|10483.3|10459.9|10481.4|10458|0
1608093300000|2020-12-16 04:35:00|10483.4|10460|10483.4|10460|10483.4|10460|10483.2|10459.8|0
1608093600000|2020-12-16 04:40:00|10483.7|10460.3|10483.7|10460.3|10483.7|10460.3|10483.4|10460|0
1608093900000|2020-12-16 04:45:00|10483.5|10460.1|10485.7|10462.3|10485.7|10462.3|10483.4|10460|0
1608094200000|2020-12-16 04:50:00|10485.4|10462|10485.7|10462.3|10487.6|10464.2|10485.4|10462|0
1608094500000|2020-12-16 04:55:00|10485.8|10462.4|10487.3|10463.9|10487.4|10464|10485.7|10462.3|0
1608094800000|2020-12-16 05:00:00|10487.4|10464|10469.7|10463.7|10487.4|10479.7|10468.7|10462.7|1078
1608095100000|2020-12-16 05:05:00|10470.7|10464.7|10460.7|10454.7|10470.7|10464.7|10458.7|10452.7|872
1608095400000|2020-12-16 05:10:00|10461.7|10455.7|10466.7|10460.7|10471.7|10465.7|10460.7|10454.7|430
1608095700000|2020-12-16 05:15:00|10465.7|10459.7|10466.7|10460.7|10471.7|10465.7|10463.7|10457.7|280
1608096000000|2020-12-16 05:20:00|10465.7|10459.7|10469.7|10463.7|10473.7|10467.7|10465.7|10459.7|316
1608096300000|2020-12-16 05:25:00|10468.7|10462.7|10476.7|10470.7|10478.7|10472.7|10467.7|10461.7|322
1608096600000|2020-12-16 05:30:00|10477.7|10471.7|10477.7|10471.7|10479.7|10473.7|10472.7|10466.7|403
1608096900000|2020-12-16 05:35:00|10476.7|10470.7|10471.7|10465.7|10478.7|10472.7|10471.7|10465.7|227
1608097200000|2020-12-16 05:40:00|10472.7|10466.7|10474.7|10468.7|10475.7|10469.7|10467.7|10461.7|267
1608097500000|2020-12-16 05:45:00|10475.7|10469.7|10474.7|10468.7|10479.7|10473.7|10473.7|10467.7|1254
1608097800000|2020-12-16 05:50:00|10475.7|10469.7|10472.7|10466.7|10480.7|10474.7|10471.7|10465.7|226
1608098100000|2020-12-16 05:55:00|10471.7|10465.7|10465.7|10459.7|10472.7|10466.7|10462.7|10456.7|348
1608098400000|2020-12-16 06:00:00|10464.7|10458.7|10467.7|10461.7|10479.7|10473.7|10462.7|10456.7|443
1608098700000|2020-12-16 06:05:00|10468.7|10462.7|10470.7|10464.7|10473.7|10467.7|10465.7|10459.7|383
1608099000000|2020-12-16 06:10:00|10469.7|10463.7|10472.7|10466.7|10477.7|10471.7|10469.7|10463.7|283
1608099300000|2020-12-16 06:15:00|10471.7|10465.7|10470.7|10464.7|10474.7|10468.7|10468.7|10462.7|3107
1608099600000|2020-12-16 06:20:00|10469.7|10463.7|10454.7|10448.7|10473.7|10467.7|10454.7|10448.7|750
1608099900000|2020-12-16 06:25:00|10455.7|10449.7|10462.7|10456.7|10462.7|10456.7|10455.7|10449.7|899
1608100200000|2020-12-16 06:30:00|10461.7|10455.7|10463.7|10457.7|10469.7|10463.7|10461.7|10455.7|507
1608100500000|2020-12-16 06:35:00|10462.7|10456.7|10455.7|10449.7|10462.7|10456.7|10451.7|10445.7|610
1608100800000|2020-12-16 06:40:00|10456.7|10450.7|10461.7|10455.7|10462.7|10456.7|10450.7|10444.7|584
1608101100000|2020-12-16 06:45:00|10460.7|10454.7|10460.7|10454.7|10464.7|10458.7|10459.7|10453.7|392
1608101400000|2020-12-16 06:50:00|10459.7|10453.7|10463.7|10457.7|10465.7|10459.7|10457.7|10451.7|412
1608101700000|2020-12-16 06:55:00|10464.7|10458.7|10471.7|10465.7|10471.7|10465.7|10460.7|10454.7|464
1608102000000|2020-12-16 07:00:00|10470.7|10464.7|10472.7|10466.7|10475.7|10469.7|10466.7|10460.7|618
1608102300000|2020-12-16 07:05:00|10473.7|10467.7|10468.7|10462.7|10474.7|10468.7|10468.7|10462.7|327
1608102600000|2020-12-16 07:10:00|10467.7|10461.7|10471.7|10465.7|10472.7|10466.7|10467.7|10461.7|248
1608102900000|2020-12-16 07:15:00|10470.7|10464.7|10467.7|10461.7|10470.7|10464.7|10465.7|10459.7|1949
1608103200000|2020-12-16 07:20:00|10466.7|10460.7|10470.7|10464.7|10470.7|10464.7|10465.7|10459.7|196
1608103500000|2020-12-16 07:25:00|10468.7|10462.7|10468.7|10462.7|10471.7|10465.7|10468.7|10462.7|448
1608103800000|2020-12-16 07:30:00|10467.7|10461.7|10469.7|10463.7|10475.7|10469.7|10465.7|10459.7|472
1608104100000|2020-12-16 07:35:00|10468.7|10462.7|10474.7|10468.7|10474.7|10468.7|10468.7|10462.7|615
1608104400000|2020-12-16 07:40:00|10473.7|10467.7|10475.7|10469.7|10483.7|10477.7|10472.7|10466.7|573
1608104700000|2020-12-16 07:45:00|10474.7|10468.7|10466.7|10460.7|10475.7|10469.7|10466.7|10460.7|657
1608105000000|2020-12-16 07:50:00|10465.7|10459.7|10468.7|10462.7|10470.7|10464.7|10464.7|10458.7|1097
1608105300000|2020-12-16 07:55:00|10467.7|10461.7|10468.7|10462.7|10469.7|10463.7|10463.7|10457.7|4542
1608105600000|2020-12-16 08:00:00|10467.4|10461.4|10473.4|10467.4|10478.4|10472.4|10465.4|10459.4|1020
1608105900000|2020-12-16 08:05:00|10474.4|10468.4|10466.4|10460.4|10481.4|10475.4|10462.4|10456.4|2473
1608106200000|2020-12-16 08:10:00|10467.4|10461.4|10478.4|10472.4|10483.4|10477.4|10467.4|10461.4|1793
1608106500000|2020-12-16 08:15:00|10481.4|10475.4|10488.4|10482.4|10495.4|10489.4|10481.4|10475.4|2150
1608106800000|2020-12-16 08:20:00|10489.4|10483.4|10484.4|10478.4|10495.4|10489.4|10484.4|10478.4|939
1608107100000|2020-12-16 08:25:00|10485.4|10479.4|10486.4|10480.4|10487.4|10481.4|10480.4|10474.4|1759
1608107400000|2020-12-16 08:30:00|10492.9|10469.5|10499.5|10476.1|10503.9|10480.5|10492.9|10469.5|1
1608107700000|2020-12-16 08:35:00|10499.2|10475.8|10498|10474.6|10499.5|10476.1|10492.6|10469.2|0
1608108000000|2020-12-16 08:40:00|10499.5|10476.1|10497.3|10473.9|10501.9|10478.5|10492.1|10468.7|0
1608108300000|2020-12-16 08:45:00|10497.4|10474|10504.4|10481|10506.9|10483.5|10497|10473.6|0
1608108600000|2020-12-16 08:50:00|10502.9|10479.5|10503.8|10480.4|10505.6|10482.2|10497.5|10474.1|0
1608108900000|2020-12-16 08:55:00|10504.1|10480.7|10498.9|10475.5|10506.5|10483.1|10498.9|10475.5|0
1608109200000|2020-12-16 09:00:00|10498.7|10475.3|10496.2|10472.8|10500.2|10476.8|10493|10469.6|0
1608109500000|2020-12-16 09:05:00|10496.3|10472.9|10500.6|10477.2|10502.1|10478.7|10494.7|10471.3|0
1608109800000|2020-12-16 09:10:00|10500.7|10477.3|10503.3|10479.9|10504.1|10480.7|10496.7|10473.3|0
1608110100000|2020-12-16 09:15:00|10503.6|10480.2|10490.4|10484.4|10503.6|10487.4|10480.4|10474.4|247
1608110400000|2020-12-16 09:20:00|10489.4|10483.4|10493.4|10487.4|10494.4|10488.4|10487.4|10481.4|335
1608110700000|2020-12-16 09:25:00|10492.4|10486.4|10487.4|10481.4|10493.4|10487.4|10486.4|10480.4|349
1608111000000|2020-12-16 09:30:00|10488.4|10482.4|10493.4|10487.4|10498.4|10492.4|10488.4|10482.4|235
1608111300000|2020-12-16 09:35:00|10494.4|10488.4|10485.4|10479.4|10494.4|10488.4|10484.4|10478.4|96
1608111600000|2020-12-16 09:40:00|10486.4|10480.4|10484.4|10478.4|10487.4|10481.4|10484.4|10478.4|75
1608111900000|2020-12-16 09:45:00|10485.4|10479.4|10488.4|10482.4|10491.4|10485.4|10485.4|10479.4|161
1608112200000|2020-12-16 09:50:00|10489.4|10483.4|10488.4|10482.4|10489.4|10483.4|10488.4|10482.4|21
1608112500000|2020-12-16 09:55:00|10489.4|10483.4|10491.4|10485.4|10492.4|10486.4|10489.4|10483.4|50
1608112800000|2020-12-16 10:00:00|10491.9|10485.9|10486.9|10480.9|10492.9|10486.9|10486.9|10480.9|16
1608113100000|2020-12-16 10:05:00|10487.4|10481.4|10489.9|10483.9|10490.9|10484.9|10485.9|10479.9|57
1608113400000|2020-12-16 10:10:00|10490.4|10484.4|10488.9|10482.9|10490.9|10484.9|10486.4|10480.4|38
1608113700000|2020-12-16 10:15:00|10488.4|10482.4|10488.4|10482.4|10489.9|10483.9|10487.9|10481.9|11
1608114000000|2020-12-16 10:20:00|10488.9|10482.9|10485.9|10479.9|10488.9|10482.9|10483.9|10477.9|68
1608114300000|2020-12-16 10:25:00|10486.4|10480.4|10490.9|10484.9|10492.4|10486.4|10486.4|10480.4|89
1608114600000|2020-12-16 10:30:00|10489.9|10483.9|10493.9|10487.9|10493.9|10487.9|10488.9|10482.9|108
1608114900000|2020-12-16 10:35:00|10494.4|10488.4|10492.9|10486.9|10495.9|10489.9|10492.9|10486.9|105
1608115200000|2020-12-16 10:40:00|10493.4|10487.4|10494.9|10488.9|10495.4|10489.4|10491.9|10485.9|39
1608115500000|2020-12-16 10:45:00|10494.4|10488.4|10495.9|10489.9|10495.9|10489.9|10493.4|10487.4|23
1608115800000|2020-12-16 10:50:00|10496.4|10490.4|10497.9|10491.9|10498.9|10492.9|10495.4|10489.4|131
1608116100000|2020-12-16 10:55:00|10498.9|10492.9|10501.9|10495.9|10503.9|10497.9|10498.9|10492.9|191
1608116400000|2020-12-16 11:00:00|10501.4|10495.4|10501.4|10495.4|10503.9|10497.9|10499.9|10493.9|238
1608116700000|2020-12-16 11:05:00|10500.9|10494.9|10504.9|10498.9|10504.9|10498.9|10498.9|10492.9|96
1608117000000|2020-12-16 11:10:00|10503.9|10497.9|10500.4|10494.4|10503.9|10497.9|10499.9|10493.9|89
1608117300000|2020-12-16 11:15:00|10499.9|10493.9|10498.9|10492.9|10501.9|10495.9|10497.9|10491.9|76
1608117600000|2020-12-16 11:20:00|10499.4|10493.4|10499.9|10493.9|10501.4|10495.4|10498.9|10492.9|29
1608117900000|2020-12-16 11:25:00|10500.4|10494.4|10499.9|10493.9|10502.4|10496.4|10498.9|10492.9|35
1608118200000|2020-12-16 11:30:00|10499.4|10493.4|10496.9|10490.9|10499.4|10493.4|10496.9|10490.9|36
1608118500000|2020-12-16 11:35:00|10495.9|10489.9|10495.9|10489.9|10496.4|10490.4|10494.9|10488.9|65
1608118800000|2020-12-16 11:40:00|10494.9|10488.9|10495.9|10489.9|10496.9|10490.9|10493.9|10487.9|48
1608119100000|2020-12-16 11:45:00|10496.4|10490.4|10493.9|10487.9|10496.4|10490.4|10492.9|10486.9|65
1608119400000|2020-12-16 11:50:00|10493.4|10487.4|10492.9|10486.9|10493.9|10487.9|10491.9|10485.9|81
1608119700000|2020-12-16 11:55:00|10492.4|10486.4|10492.9|10486.9|10493.4|10487.4|10490.9|10484.9|24
1608120000000|2020-12-16 12:00:00|10492.4|10486.4|10490.9|10484.9|10492.9|10486.9|10486.9|10480.9|49
1608120300000|2020-12-16 12:05:00|10491.4|10485.4|10489.9|10483.9|10492.4|10486.4|10488.9|10482.9|97
1608120600000|2020-12-16 12:10:00|10489.4|10483.4|10489.9|10483.9|10490.9|10484.9|10489.4|10483.4|5
1608120900000|2020-12-16 12:15:00|10488.9|10482.9|10486.4|10480.4|10490.9|10484.9|10485.9|10479.9|130
1608121200000|2020-12-16 12:20:00|10485.9|10479.9|10487.9|10481.9|10488.4|10482.4|10482.9|10476.9|73
1608121500000|2020-12-16 12:25:00|10488.4|10482.4|10489.4|10483.4|10489.9|10483.9|10487.4|10481.4|8
1608121800000|2020-12-16 12:30:00|10488.9|10482.9|10488.9|10482.9|10489.4|10483.4|10486.4|10480.4|62
1608122100000|2020-12-16 12:35:00|10489.4|10483.4|10489.9|10483.9|10490.9|10484.9|10488.9|10482.9|16
1608122400000|2020-12-16 12:40:00|10489.4|10483.4|10489.9|10483.9|10490.4|10484.4|10488.9|10482.9|1
1608122700000|2020-12-16 12:45:00|10489.4|10483.4|10486.9|10480.9|10489.9|10483.9|10485.9|10479.9|61
1608123000000|2020-12-16 12:50:00|10486.4|10480.4|10486.4|10480.4|10487.9|10481.9|10485.9|10479.9|14
1608123300000|2020-12-16 12:55:00|10485.9|10479.9|10482.9|10476.9|10486.4|10480.4|10482.9|10476.9|41
1608123600000|2020-12-16 13:00:00|10483.9|10477.9|10482.4|10476.4|10484.9|10478.9|10479.9|10473.9|40
1608123900000|2020-12-16 13:05:00|10481.9|10475.9|10482.9|10476.9|10485.9|10479.9|10481.9|10475.9|67
1608124200000|2020-12-16 13:10:00|10482.4|10476.4|10486.9|10480.9|10487.4|10481.4|10478.9|10472.9|78
1608124500000|2020-12-16 13:15:00|10486.4|10480.4|10482.9|10476.9|10488.4|10482.4|10481.9|10475.9|32
1608124800000|2020-12-16 13:20:00|10483.4|10477.4|10479.9|10473.9|10483.4|10477.4|10478.4|10472.4|13
1608125100000|2020-12-16 13:25:00|10478.9|10472.9|10476.9|10470.9|10479.4|10473.4|10474.9|10468.9|72
1608125400000|2020-12-16 13:30:00|10474.4|10468.4|10478.9|10472.9|10478.9|10472.9|10472.9|10466.9|82
1608125700000|2020-12-16 13:35:00|10478.4|10472.4|10477.9|10471.9|10479.4|10473.4|10475.4|10469.4|13
1608126000000|2020-12-16 13:40:00|10477.4|10471.4|10479.9|10473.9|10479.9|10473.9|10476.4|10470.4|14
1608126300000|2020-12-16 13:45:00|10478.9|10472.9|10477.9|10471.9|10479.4|10473.4|10476.9|10470.9|10
1608126600000|2020-12-16 13:50:00|10477.4|10471.4|10480.4|10474.4|10480.9|10474.9|10477.4|10471.4|14
1608126900000|2020-12-16 13:55:00|10480.9|10474.9|10480.9|10474.9|10480.9|10474.9|10477.9|10471.9|67
1608127200000|2020-12-16 14:00:00|10480.4|10474.4|10483.9|10477.9|10484.9|10478.9|10479.9|10473.9|183
1608127500000|2020-12-16 14:05:00|10483.4|10477.4|10482.4|10476.4|10483.4|10477.4|10481.4|10475.4|24
1608127800000|2020-12-16 14:10:00|10482.9|10476.9|10480.9|10474.9|10483.9|10477.9|10479.9|10473.9|37
1608128100000|2020-12-16 14:15:00|10481.4|10475.4|10479.4|10473.4|10481.4|10475.4|10477.4|10471.4|21
1608128400000|2020-12-16 14:20:00|10479.9|10473.9|10479.9|10473.9|10481.9|10475.9|10478.9|10472.9|29
1608128700000|2020-12-16 14:25:00|10479.4|10473.4|10480.9|10474.9|10481.9|10475.9|10478.9|10472.9|61
1608129000000|2020-12-16 14:30:00|10481.4|10475.4|10489.4|10483.4|10499.4|10493.4|10473.4|10467.4|527
1608129300000|2020-12-16 14:35:00|10488.9|10482.9|10485.4|10479.4|10491.4|10485.4|10480.9|10474.9|173
1608129600000|2020-12-16 14:40:00|10485.9|10479.9|10484.4|10478.4|10486.4|10480.4|10480.9|10474.9|160
1608129900000|2020-12-16 14:45:00|10483.9|10477.9|10477.4|10471.4|10485.9|10479.9|10476.4|10470.4|234
1608130200000|2020-12-16 14:50:00|10477.9|10471.9|10479.4|10473.4|10481.9|10475.9|10475.4|10469.4|195
1608130500000|2020-12-16 14:55:00|10478.9|10472.9|10477.9|10471.9|10481.4|10475.4|10471.9|10465.9|140
1608130800000|2020-12-16 15:00:00|10478.9|10472.9|10473.9|10467.9|10479.4|10473.4|10473.9|10467.9|125
1608131100000|2020-12-16 15:05:00|10474.4|10468.4|10472.9|10466.9|10481.4|10475.4|10471.9|10465.9|239
1608131400000|2020-12-16 15:10:00|10472.4|10466.4|10465.9|10459.9|10473.4|10467.4|10464.4|10458.4|380
1608131700000|2020-12-16 15:15:00|10465.4|10459.4|10472.4|10466.4|10473.9|10467.9|10463.9|10457.9|200
1608132000000|2020-12-16 15:20:00|10471.9|10465.9|10465.4|10459.4|10472.4|10466.4|10462.4|10456.4|115
1608132300000|2020-12-16 15:25:00|10465.9|10459.9|10478.9|10472.9|10478.9|10472.9|10465.9|10459.9|130
1608132600000|2020-12-16 15:30:00|10478.4|10472.4|10486.9|10480.9|10489.9|10483.9|10476.9|10470.9|360
1608132900000|2020-12-16 15:35:00|10487.4|10481.4|10491.9|10485.9|10492.9|10486.9|10485.4|10479.4|204
1608133200000|2020-12-16 15:40:00|10491.4|10485.4|10485.4|10479.4|10492.9|10486.9|10484.9|10478.9|141
1608133500000|2020-12-16 15:45:00|10484.9|10478.9|10481.9|10475.9|10484.9|10478.9|10479.4|10473.4|136
1608133800000|2020-12-16 15:50:00|10481.4|10475.4|10484.9|10478.9|10485.9|10479.9|10479.9|10473.9|94
1608134100000|2020-12-16 15:55:00|10484.4|10478.4|10481.4|10475.4|10484.4|10478.4|10478.9|10472.9|137
1608134400000|2020-12-16 16:00:00|10482.4|10476.4|10485.4|10479.4|10487.4|10481.4|10479.4|10473.4|76
1608134700000|2020-12-16 16:05:00|10487.4|10481.4|10488.4|10482.4|10488.4|10482.4|10483.4|10477.4|150
1608135000000|2020-12-16 16:10:00|10487.4|10481.4|10487.4|10481.4|10490.4|10484.4|10487.4|10481.4|68
1608135300000|2020-12-16 16:15:00|10486.4|10480.4|10476.4|10470.4|10486.4|10480.4|10476.4|10470.4|145
1608135600000|2020-12-16 16:20:00|10477.4|10471.4|10479.4|10473.4|10480.4|10474.4|10474.4|10468.4|125
1608135900000|2020-12-16 16:25:00|10480.4|10474.4|10475.4|10469.4|10481.4|10475.4|10475.4|10469.4|149
1608136200000|2020-12-16 16:30:00|10476.4|10470.4|10479.4|10473.4|10480.4|10474.4|10475.4|10469.4|121
1608136500000|2020-12-16 16:35:00|10480.4|10474.4|10488.4|10482.4|10488.4|10482.4|10479.4|10473.4|142
1608136800000|2020-12-16 16:40:00|10487.4|10481.4|10489.4|10483.4|10489.4|10483.4|10486.4|10480.4|71
1608137100000|2020-12-16 16:45:00|10490.4|10484.4|10493.4|10487.4|10494.4|10488.4|10489.4|10483.4|190
1608137400000|2020-12-16 16:50:00|10491.4|10485.4|10493.4|10487.4|10494.4|10488.4|10490.4|10484.4|89
1608137700000|2020-12-16 16:55:00|10492.4|10486.4|10492.4|10486.4|10495.4|10489.4|10492.4|10486.4|82
1608138000000|2020-12-16 17:00:00|10493.4|10487.4|10490.4|10484.4|10494.4|10488.4|10490.4|10484.4|37
1608138300000|2020-12-16 17:05:00|10491.4|10485.4|10493.4|10487.4|10493.4|10487.4|10484.4|10478.4|298
1608138600000|2020-12-16 17:10:00|10491.4|10485.4|10492.4|10486.4|10493.4|10487.4|10490.4|10484.4|42
1608138900000|2020-12-16 17:15:00|10491.4|10485.4|10491.4|10485.4|10493.4|10487.4|10489.4|10483.4|31
1608139200000|2020-12-16 17:20:00|10492.4|10486.4|10488.4|10482.4|10492.4|10486.4|10488.4|10482.4|62
1608139500000|2020-12-16 17:25:00|10489.4|10483.4|10492.4|10486.4|10492.4|10486.4|10489.4|10483.4|57
1608139800000|2020-12-16 17:30:00|10491.4|10485.4|10492.4|10486.4|10492.4|10486.4|10489.4|10483.4|48
1608140100000|2020-12-16 17:35:00|10493.4|10487.4|10495.4|10489.4|10495.4|10489.4|10492.4|10486.4|45
1608140400000|2020-12-16 17:40:00|10494.4|10488.4|10494.4|10488.4|10495.4|10489.4|10493.4|10487.4|59
1608140700000|2020-12-16 17:45:00|10495.4|10489.4|10493.4|10487.4|10496.4|10490.4|10492.4|10486.4|101
1608141000000|2020-12-16 17:50:00|10492.4|10486.4|10492.4|10486.4|10492.4|10486.4|10488.4|10482.4|131
1608141300000|2020-12-16 17:55:00|10491.4|10485.4|10492.4|10486.4|10494.4|10488.4|10490.4|10484.4|134
1608141600000|2020-12-16 18:00:00|10493.4|10487.4|10493.4|10487.4|10493.4|10487.4|10491.4|10485.4|16
1608141900000|2020-12-16 18:05:00|10492.4|10486.4|10492.4|10486.4|10493.4|10487.4|10487.4|10481.4|99
1608142200000|2020-12-16 18:10:00|10491.4|10485.4|10495.4|10489.4|10496.4|10490.4|10491.4|10485.4|38
1608142500000|2020-12-16 18:15:00|10494.4|10488.4|10495.4|10489.4|10496.4|10490.4|10494.4|10488.4|41
1608142800000|2020-12-16 18:20:00|10496.4|10490.4|10493.4|10487.4|10496.4|10490.4|10493.4|10487.4|31
1608143100000|2020-12-16 18:25:00|10494.4|10488.4|10490.4|10484.4|10495.4|10489.4|10489.4|10483.4|71
1608143400000|2020-12-16 18:30:00|10489.4|10483.4|10489.4|10483.4|10491.4|10485.4|10487.4|10481.4|35
1608143700000|2020-12-16 18:35:00|10488.4|10482.4|10489.4|10483.4|10490.4|10484.4|10487.4|10481.4|43
1608144000000|2020-12-16 18:40:00|10488.4|10482.4|10482.4|10476.4|10488.4|10482.4|10481.4|10475.4|109
1608144300000|2020-12-16 18:45:00|10484.4|10478.4|10483.4|10477.4|10484.4|10478.4|10481.4|10475.4|55
1608144600000|2020-12-16 18:50:00|10482.4|10476.4|10482.4|10476.4|10484.4|10478.4|10481.4|10475.4|59
1608144900000|2020-12-16 18:55:00|10483.4|10477.4|10489.6|10466.2|10493.4|10487.4|10476.4|10466.2|55
1608145200000|2020-12-16 19:00:00|10489.9|10466.5|10488|10464.6|10494.1|10470.7|10474|10450.6|0
1608145500000|2020-12-16 19:05:00|10487.4|10464|10475.8|10452.4|10488|10464.6|10467.1|10443.7|0
1608145800000|2020-12-16 19:10:00|10475.6|10452.2|10473.5|10450.1|10478.6|10455.2|10471.5|10448.1|0
1608146100000|2020-12-16 19:15:00|10473.4|10450|10470.1|10446.7|10473.5|10450.1|10465.8|10442.4|0
1608146400000|2020-12-16 19:20:00|10470.2|10446.8|10480.2|10456.8|10480.2|10456.8|10467.2|10443.8|0
1608146700000|2020-12-16 19:25:00|10480.3|10456.9|10475.6|10452.2|10480.3|10456.9|10472.5|10449.1|0
1608147000000|2020-12-16 19:30:00|10475.8|10452.4|10481.2|10457.8|10482.4|10459|10475.5|10452.1|0
1608147300000|2020-12-16 19:35:00|10481.9|10458.5|10490.6|10467.2|10495.6|10472.2|10481.9|10458.5|0
1608147600000|2020-12-16 19:40:00|10490.7|10467.3|10491.8|10468.4|10494|10470.6|10488|10464.6|0
1608147900000|2020-12-16 19:45:00|10491.7|10468.3|10493.9|10470.5|10496|10472.6|10488.9|10465.5|0
1608148200000|2020-12-16 19:50:00|10494.5|10471.1|10491.6|10468.2|10495.1|10471.7|10490|10466.6|0
1608148500000|2020-12-16 19:55:00|10491.5|10468.1|10491.5|10468.1|10495.6|10472.2|10491|10467.6|0
1608148800000|2020-12-16 20:00:00|10491.4|10468|10492.2|10468.8|10494.7|10471.3|10490.6|10467.2|0
1608149100000|2020-12-16 20:05:00|10493.6|10470.2|10489.1|10465.7|10495.3|10471.9|10485.8|10462.4|0
1608149400000|2020-12-16 20:10:00|10489.2|10465.8|10488.5|10465.1|10492.7|10469.3|10486.5|10463.1|0
1608149700000|2020-12-16 20:15:00|10489.9|10466.5|10491.3|10467.9|10492.1|10468.7|10489.7|10466.3|0
1608150000000|2020-12-16 20:20:00|10491.4|10468|10496.2|10472.8|10496.4|10473|10490.9|10467.5|0
1608150300000|2020-12-16 20:25:00|10496.1|10472.7|10491.8|10468.4|10496.4|10473|10489.7|10466.3|0
1608150600000|2020-12-16 20:30:00|10491.9|10468.5|10494.2|10470.8|10497.4|10474|10491.8|10468.4|0
1608150900000|2020-12-16 20:35:00|10494.1|10470.7|10493.6|10470.2|10494.6|10471.2|10489.2|10465.8|0
1608151200000|2020-12-16 20:40:00|10493.5|10470.1|10492.7|10469.3|10496.9|10473.5|10491|10467.6|0
1608151500000|2020-12-16 20:45:00|10492.6|10469.2|10493.6|10470.2|10493.6|10470.2|10489|10465.6|0
1608151800000|2020-12-16 20:50:00|10492.2|10468.8|10488.2|10464.8|10492.2|10468.8|10486.4|10463|0
1608152100000|2020-12-16 20:55:00|10488.8|10465.4|10485.8|10462.4|10491.2|10467.8|10478.4|10455|0
1608152400000|2020-12-16 21:00:00|10486.3|10462.9|10484.3|10460.9|10489.3|10465.9|10482.8|10459.4|0
1608152700000|2020-12-16 21:05:00|10483.8|10460.4|10485.3|10461.9|10486.3|10462.9|10483.8|10460.4|0
1608153000000|2020-12-16 21:10:00|10484.8|10461.4|10484.9|10461.5|10485.5|10462.1|10483.8|10460.4|0
1608153300000|2020-12-16 21:15:00|10485|10461.6|10486.1|10462.7|10486.4|10463|10484.9|10461.5|0
1608153600000|2020-12-16 21:20:00|10486|10462.6|10485.3|10461.9|10486|10462.6|10485.3|10461.9|0
1608153900000|2020-12-16 21:25:00|10485.8|10462.4|10485.3|10461.9|10485.8|10462.4|10485.1|10461.7|0
1608154200000|2020-12-16 21:30:00|10483.6|10460.2|10483.1|10459.7|10485.1|10461.7|10481.1|10457.7|0
1608154500000|2020-12-16 21:35:00|10483.6|10460.2|10481.6|10458.2|10485.5|10462.1|10481.6|10458.2|0
1608154800000|2020-12-16 21:40:00|10482.1|10458.7|10481.6|10458.2|10484.6|10461.2|10480.1|10456.7|0
1608155100000|2020-12-16 21:45:00|10482.1|10458.7|10482.1|10458.7|10482.6|10459.2|10481.1|10457.7|0
1608155400000|2020-12-16 21:50:00|10482.6|10459.2|10482.6|10459.2|10483.1|10459.7|10481.6|10458.2|0
1608155700000|2020-12-16 21:55:00|10482.1|10458.7|10484.1|10460.7|10485.1|10461.7|10480.6|10457.2|0
1608156000000|2020-12-16 22:00:00|10484|10460.6|10483.8|10460.4|10484.6|10461.2|10483.8|10460.4|0
1608156300000|2020-12-16 22:05:00|10483.4|10460|10484.1|10460.7|10484.2|10460.8|10483.3|10459.9|0
1608156600000|2020-12-16 22:10:00|10484.2|10460.8|10483.7|10460.3|10484.2|10460.8|10483.6|10460.2|0
1608156900000|2020-12-16 22:15:00|10484.1|10460.7|10484.8|10461.4|10484.8|10461.4|10484.1|10460.7|0
1608157200000|2020-12-16 22:20:00|10485|10461.6|10484.2|10460.8|10485|10461.6|10483.9|10460.5|0
1608157500000|2020-12-16 22:25:00|10483.9|10460.5|10483.6|10460.2|10483.9|10460.5|10483.5|10460.1|0
1608157800000|2020-12-16 22:30:00|10483.5|10460.1|10483.5|10460.1|10483.5|10460.1|10483.1|10459.7|0
1608158100000|2020-12-16 22:35:00|10483.7|10460.3|10483.5|10460.1|10484|10460.6|10483.2|10459.8|0
1608158400000|2020-12-16 22:40:00|10482.6|10459.2|10482.1|10458.7|10484.3|10460.9|10482|10458.6|0
1608158700000|2020-12-16 22:45:00|10482.5|10459.1|10483.3|10459.9|10483.3|10459.9|10482.2|10458.8|0
1608159000000|2020-12-16 22:50:00|10483.2|10459.8|10484.1|10460.7|10484.2|10460.8|10483|10459.6|0
1608159300000|2020-12-16 22:55:00|10484.5|10461.1|10485.4|10462|10485.4|10462|10484.2|10460.8|0
1608159600000|2020-12-16 23:00:00|10488.2|10464.8|10489.4|10466|10490.4|10467|10484.2|10460.8|0
1608159900000|2020-12-16 23:05:00|10488.9|10465.5|10488.4|10465|10490.4|10467|10487.9|10464.5|0
1608160200000|2020-12-16 23:10:00|10488.9|10465.5|10490.9|10467.5|10490.9|10467.5|10488.4|10465|0
1608160500000|2020-12-16 23:15:00|10490.4|10467|10490.9|10467.5|10491.4|10468|10490.4|10467|0
1608160800000|2020-12-16 23:20:00|10491.9|10468.5|10488.4|10465|10491.9|10468.5|10488.4|10465|0
1608161100000|2020-12-16 23:25:00|10488.9|10465.5|10488.9|10465.5|10489.4|10466|10488.4|10465|0
1608161400000|2020-12-16 23:30:00|10489.4|10466|10488.4|10465|10490.4|10467|10488.4|10465|0
1608161700000|2020-12-16 23:35:00|10487.4|10464|10488.4|10465|10488.4|10465|10487.4|10464|0
1608162000000|2020-12-16 23:40:00|10488.5|10465.1|10490.5|10467.1|10490.5|10467.1|10488.5|10465.1|0
1608162300000|2020-12-16 23:45:00|10490.2|10466.8|10490|10466.6|10491|10467.6|10489.5|10466.1|0
1608162600000|2020-12-16 23:50:00|10490.5|10467.1|10490.5|10467.1|10491|10467.6|10488|10464.6|0
1608162900000|2020-12-16 23:55:00|10491|10467.6|10489|10465.6|10491|10467.6|10488.5|10465.1|0
1608163200000|2020-12-17 00:00:00|10488.5|10465.1|10486|10462.6|10489|10465.6|10482.1|10458.7|0
1608163500000|2020-12-17 00:05:00|10486.5|10463.1|10486|10462.6|10488.5|10465.1|10483.3|10459.9|0
1608163800000|2020-12-17 00:10:00|10485.5|10462.1|10484.1|10460.7|10487|10463.6|10483.6|10460.2|0
1608164100000|2020-12-17 00:15:00|10484.6|10461.2|10480.4|10457|10486|10462.6|10478.6|10455.2|0
1608164400000|2020-12-17 00:20:00|10480.6|10457.2|10484.3|10460.9|10484.6|10461.2|10480.6|10457.2|0
1608164700000|2020-12-17 00:25:00|10484.4|10461|10484.3|10460.9|10485.8|10462.4|10483.8|10460.4|0
1608165000000|2020-12-17 00:30:00|10484.4|10461|10487.3|10463.9|10489|10465.6|10484.3|10460.9|0
1608165300000|2020-12-17 00:35:00|10487|10463.6|10487.6|10464.2|10488|10464.6|10487|10463.6|0
1608165600000|2020-12-17 00:40:00|10487.8|10464.4|10489.7|10466.3|10490|10466.6|10487.5|10464.1|0
1608165900000|2020-12-17 00:45:00|10489.5|10466.1|10487.5|10464.1|10489.7|10466.3|10485.5|10462.1|0
1608166200000|2020-12-17 00:50:00|10487.8|10464.4|10488|10464.6|10488.3|10464.9|10486|10462.6|0
1608166500000|2020-12-17 00:55:00|10487.8|10464.4|10486.3|10462.9|10487.9|10464.5|10486|10462.6|0
1608166800000|2020-12-17 01:00:00|10486|10462.6|10486.8|10463.4|10491.3|10467.9|10486|10462.6|0
1608167100000|2020-12-17 01:05:00|10487.1|10463.7|10494.3|10470.9|10495.7|10472.3|10487.1|10463.7|0
1608167400000|2020-12-17 01:10:00|10494.4|10471|10496.4|10473|10496.5|10473.1|10494.3|10470.9|0
1608167700000|2020-12-17 01:15:00|10496.5|10473.1|10501.5|10495.5|10505.5|10499.5|10471.5|10465.5|1754
1608168000000|2020-12-17 01:20:00|10500.5|10494.5|10483.5|10477.5|10504.5|10498.5|10481.5|10475.5|812
1608168300000|2020-12-17 01:25:00|10481.5|10475.5|10491.5|10485.5|10491.5|10485.5|10480.5|10474.5|520
1608168600000|2020-12-17 01:30:00|10492.5|10486.5|10493.5|10487.5|10499.5|10493.5|10470.5|10464.5|2045
1608168900000|2020-12-17 01:35:00|10494.5|10488.5|10489.5|10483.5|10507.5|10501.5|10486.5|10480.5|989
1608169200000|2020-12-17 01:40:00|10488.5|10482.5|10485.5|10479.5|10509.5|10503.5|10483.5|10477.5|1177
1608169500000|2020-12-17 01:45:00|10484.5|10478.5|10476.5|10470.5|10493.5|10487.5|10475.5|10469.5|1149
1608169800000|2020-12-17 01:50:00|10475.5|10469.5|10472.5|10466.5|10475.5|10469.5|10458.5|10452.5|1201
1608170100000|2020-12-17 01:55:00|10471.5|10465.5|10455.5|10449.5|10475.5|10469.5|10450.5|10444.5|936
1608170400000|2020-12-17 02:00:00|10454.5|10448.5|10456.5|10450.5|10461.5|10455.5|10451.5|10445.5|801
1608170700000|2020-12-17 02:05:00|10455.5|10449.5|10450.5|10444.5|10455.5|10449.5|10444.5|10438.5|798
1608171000000|2020-12-17 02:10:00|10449.5|10443.5|10451.5|10445.5|10452.5|10446.5|10438.5|10432.5|911
1608171300000|2020-12-17 02:15:00|10450.5|10444.5|10461.5|10455.5|10465.5|10459.5|10446.5|10440.5|906
1608171600000|2020-12-17 02:20:00|10460.5|10454.5|10457.5|10451.5|10469.5|10463.5|10454.5|10448.5|711
1608171900000|2020-12-17 02:25:00|10458.5|10452.5|10455.5|10449.5|10458.5|10452.5|10448.5|10442.5|588
1608172200000|2020-12-17 02:30:00|10456.5|10450.5|10459.5|10453.5|10464.5|10458.5|10455.5|10449.5|487
1608172500000|2020-12-17 02:35:00|10458.5|10452.5|10457.5|10451.5|10467.5|10461.5|10453.5|10447.5|352
1608172800000|2020-12-17 02:40:00|10455.5|10449.5|10470.5|10464.5|10470.5|10464.5|10453.5|10447.5|406
1608173100000|2020-12-17 02:45:00|10471.5|10465.5|10478.5|10472.5|10478.5|10472.5|10466.5|10460.5|689
1608173400000|2020-12-17 02:50:00|10477.5|10471.5|10485.5|10479.5|10485.5|10479.5|10475.5|10469.5|1221
1608173700000|2020-12-17 02:55:00|10486.5|10480.5|10496.5|10490.5|10500.5|10494.5|10484.5|10478.5|794
1608174000000|2020-12-17 03:00:00|10497.5|10491.5|10492.5|10486.5|10501.5|10495.5|10486.5|10480.5|587
1608174300000|2020-12-17 03:05:00|10493.5|10487.5|10492.5|10486.5|10497.5|10491.5|10487.5|10481.5|428
1608174600000|2020-12-17 03:10:00|10493.5|10487.5|10510.5|10504.5|10512.5|10506.5|10493.5|10487.5|1026
1608174900000|2020-12-17 03:15:00|10511.5|10505.5|10518.5|10512.5|10519.5|10513.5|10505.5|10499.5|919
1608175200000|2020-12-17 03:20:00|10519.5|10513.5|10516.5|10510.5|10527.5|10521.5|10514.5|10508.5|936
1608175500000|2020-12-17 03:25:00|10514.5|10508.5|10507.5|10501.5|10518.5|10512.5|10506.5|10500.5|647
1608175800000|2020-12-17 03:30:00|10506.5|10500.5|10497.5|10491.5|10507.5|10501.5|10497.5|10491.5|713
1608176100000|2020-12-17 03:35:00|10496.5|10490.5|10494.5|10488.5|10497.5|10491.5|10492.5|10486.5|313
1608176400000|2020-12-17 03:40:00|10493.5|10487.5|10494.5|10488.5|10495.5|10489.5|10490.5|10484.5|232
1608176700000|2020-12-17 03:45:00|10493.5|10487.5|10492.5|10486.5|10494.5|10488.5|10492.5|10486.5|151
1608177000000|2020-12-17 03:50:00|10493.5|10487.5|10504.5|10498.5|10504.5|10498.5|10493.5|10487.5|936
1608177300000|2020-12-17 03:55:00|10503.5|10497.5|10495.5|10489.5|10504.5|10498.5|10493.5|10487.5|436
1608177600000|2020-12-17 04:00:00|10504.5|10481.1|10505.2|10481.8|10506.9|10483.5|10504.5|10481.1|0
1608177900000|2020-12-17 04:05:00|10505.4|10482|10505.4|10482|10507.3|10483.9|10505.2|10481.8|0
1608178200000|2020-12-17 04:10:00|10505.7|10482.3|10505.4|10482|10505.7|10482.3|10504|10480.6|0
1608178500000|2020-12-17 04:15:00|10505.7|10482.3|10508.3|10484.9|10508.4|10485|10505.7|10482.3|0
1608178800000|2020-12-17 04:20:00|10509.8|10486.4|10508|10484.6|10509.8|10486.4|10506.1|10482.7|0
1608179100000|2020-12-17 04:25:00|10507.8|10484.4|10511.8|10488.4|10512.7|10489.3|10505.9|10482.5|0
1608179400000|2020-12-17 04:30:00|10512|10488.6|10512|10488.6|10513.5|10490.1|10511.7|10488.3|0
1608179700000|2020-12-17 04:35:00|10511.8|10488.4|10511.5|10488.1|10512|10488.6|10511|10487.6|0
1608180000000|2020-12-17 04:40:00|10511.2|10487.8|10511.2|10487.8|10511.5|10488.1|10511.2|10487.8|0
1608180300000|2020-12-17 04:45:00|10511.4|10488|10512.5|10489.1|10512.5|10489.1|10511.2|10487.8|0
1608180600000|2020-12-17 04:50:00|10511.7|10488.3|10512.5|10489.1|10512.7|10489.3|10511.7|10488.3|0
1608180900000|2020-12-17 04:55:00|10512.2|10488.8|10512.2|10488.8|10512.2|10488.8|10512|10488.6|0
1608181200000|2020-12-17 05:00:00|10498.5|10492.5|10506.5|10500.5|10515.5|10509.5|10495.5|10489.5|1902
1608181500000|2020-12-17 05:05:00|10507.5|10501.5|10500.5|10494.5|10510.5|10504.5|10494.5|10488.5|436
1608181800000|2020-12-17 05:10:00|10501.5|10495.5|10505.5|10499.5|10507.5|10501.5|10497.5|10491.5|454
1608182100000|2020-12-17 05:15:00|10506.5|10500.5|10505.5|10499.5|10507.5|10501.5|10501.5|10495.5|286
1608182400000|2020-12-17 05:20:00|10504.5|10498.5|10514.5|10508.5|10515.5|10509.5|10500.5|10494.5|505
1608182700000|2020-12-17 05:25:00|10513.5|10507.5|10516.5|10510.5|10516.5|10510.5|10508.5|10502.5|343
1608183000000|2020-12-17 05:30:00|10517.5|10511.5|10519.5|10513.5|10524.5|10518.5|10516.5|10510.5|1177
1608183300000|2020-12-17 05:35:00|10518.5|10512.5|10514.5|10508.5|10521.5|10515.5|10512.5|10506.5|555
1608183600000|2020-12-17 05:40:00|10515.5|10509.5|10525.5|10519.5|10525.5|10519.5|10514.5|10508.5|509
1608183900000|2020-12-17 05:45:00|10524.5|10518.5|10526.5|10520.5|10533.5|10527.5|10521.5|10515.5|576
1608184200000|2020-12-17 05:50:00|10527.5|10521.5|10520.5|10514.5|10528.5|10522.5|10520.5|10514.5|489
1608184500000|2020-12-17 05:55:00|10519.5|10513.5|10524.5|10518.5|10524.5|10518.5|10514.5|10508.5|412
1608184800000|2020-12-17 06:00:00|10523.5|10517.5|10531.5|10525.5|10533.5|10527.5|10522.5|10516.5|434
1608185100000|2020-12-17 06:05:00|10532.5|10526.5|10528.5|10522.5|10534.5|10528.5|10527.5|10521.5|327
1608185400000|2020-12-17 06:10:00|10527.5|10521.5|10522.5|10516.5|10527.5|10521.5|10519.5|10513.5|374
1608185700000|2020-12-17 06:15:00|10521.5|10515.5|10515.5|10509.5|10521.5|10515.5|10512.5|10506.5|467
1608186000000|2020-12-17 06:20:00|10516.5|10510.5|10517.5|10511.5|10519.5|10513.5|10514.5|10508.5|385
1608186300000|2020-12-17 06:25:00|10518.5|10512.5|10514.5|10508.5|10521.5|10515.5|10514.5|10508.5|563
1608186600000|2020-12-17 06:30:00|10515.5|10509.5|10512.5|10506.5|10519.5|10513.5|10510.5|10504.5|418
1608186900000|2020-12-17 06:35:00|10513.5|10507.5|10512.5|10506.5|10513.5|10507.5|10503.5|10497.5|1493
1608187200000|2020-12-17 06:40:00|10513.5|10507.5|10516.5|10510.5|10520.5|10514.5|10511.5|10505.5|401
1608187500000|2020-12-17 06:45:00|10515.5|10509.5|10513.5|10507.5|10519.5|10513.5|10512.5|10506.5|280
1608187800000|2020-12-17 06:50:00|10514.5|10508.5|10509.5|10503.5|10515.5|10509.5|10508.5|10502.5|355
1608188100000|2020-12-17 06:55:00|10508.5|10502.5|10509.5|10503.5|10510.5|10504.5|10505.5|10499.5|335
1608188400000|2020-12-17 07:00:00|10510.5|10504.5|10520.5|10514.5|10520.5|10514.5|10508.5|10502.5|421
1608188700000|2020-12-17 07:05:00|10519.5|10513.5|10516.5|10510.5|10520.5|10514.5|10516.5|10510.5|419
1608189000000|2020-12-17 07:10:00|10517.5|10511.5|10522.5|10516.5|10523.5|10517.5|10516.5|10510.5|320
1608189300000|2020-12-17 07:15:00|10521.5|10515.5|10518.5|10512.5|10522.5|10516.5|10516.5|10510.5|603
1608189600000|2020-12-17 07:20:00|10517.5|10511.5|10519.5|10513.5|10523.5|10517.5|10517.5|10511.5|415
1608189900000|2020-12-17 07:25:00|10518.5|10512.5|10521.5|10515.5|10523.5|10517.5|10518.5|10512.5|304
1608190200000|2020-12-17 07:30:00|10522.5|10516.5|10524.5|10518.5|10528.5|10522.5|10521.5|10515.5|492
1608190500000|2020-12-17 07:35:00|10523.5|10517.5|10529.5|10523.5|10531.5|10525.5|10523.5|10517.5|798
1608190800000|2020-12-17 07:40:00|10528.5|10522.5|10531.5|10525.5|10540.5|10534.5|10528.5|10522.5|961
1608191100000|2020-12-17 07:45:00|10532.5|10526.5|10530.5|10524.5|10534.5|10528.5|10526.5|10520.5|634
1608191400000|2020-12-17 07:50:00|10531.5|10525.5|10540.5|10534.5|10543.5|10537.5|10530.5|10524.5|1007
1608191700000|2020-12-17 07:55:00|10541.5|10535.5|10541.5|10535.5|10542.5|10536.5|10536.5|10530.5|991
1608192000000|2020-12-17 08:00:00|10542.5|10536.5|10542.5|10536.5|10547.5|10541.5|10538.5|10532.5|1629
1608192300000|2020-12-17 08:05:00|10543.5|10537.5|10544.5|10538.5|10551.5|10545.5|10543.5|10537.5|2129
1608192600000|2020-12-17 08:10:00|10545.5|10539.5|10544.5|10538.5|10550.5|10544.5|10542.5|10536.5|1320
1608192900000|2020-12-17 08:15:00|10543.5|10537.5|10544.5|10538.5|10548.5|10542.5|10541.5|10535.5|1071
1608193200000|2020-12-17 08:20:00|10543.5|10537.5|10548.5|10542.5|10551.5|10545.5|10543.5|10537.5|1391
1608193500000|2020-12-17 08:25:00|10549.5|10543.5|10550.5|10544.5|10551.5|10545.5|10544.5|10538.5|589
1608193800000|2020-12-17 08:30:00|10558.5|10535.1|10561.1|10537.7|10562.5|10539.1|10557.8|10534.4|0
1608194100000|2020-12-17 08:35:00|10560.8|10537.4|10560.3|10536.9|10566.5|10543.1|10560.3|10536.9|0
1608194400000|2020-12-17 08:40:00|10560.6|10537.2|10561|10537.6|10563|10539.6|10560.1|10536.7|0
1608194700000|2020-12-17 08:45:00|10561.3|10537.9|10559.3|10535.9|10563.4|10540|10557.6|10534.2|0
1608195000000|2020-12-17 08:50:00|10559.4|10536|10557.6|10534.2|10559.6|10536.2|10555.9|10532.5|0
1608195300000|2020-12-17 08:55:00|10556.1|10532.7|10552.2|10528.8|10557.6|10534.2|10552.2|10528.8|0
1608195600000|2020-12-17 09:00:00|10553.6|10530.2|10562.8|10539.4|10562.8|10539.4|10553.4|10530|0
1608195900000|2020-12-17 09:05:00|10562.5|10539.1|10560.1|10536.7|10563|10539.6|10560.1|10536.7|0
1608196200000|2020-12-17 09:10:00|10561.5|10538.1|10559.8|10536.4|10561.5|10538.1|10557.1|10533.7|0
1608196500000|2020-12-17 09:15:00|10558.3|10534.9|10547.5|10541.5|10559.8|10542.5|10544.5|10534.7|108
1608196800000|2020-12-17 09:20:00|10546.5|10540.5|10546.5|10540.5|10546.5|10540.5|10544.5|10538.5|28
1608197100000|2020-12-17 09:25:00|10547.5|10541.5|10541.5|10535.5|10549.5|10543.5|10539.5|10533.5|296
1608197400000|2020-12-17 09:30:00|10542.5|10536.5|10543.5|10537.5|10544.5|10538.5|10540.5|10534.5|206
1608197700000|2020-12-17 09:35:00|10544.5|10538.5|10542.5|10536.5|10548.5|10542.5|10542.5|10536.5|218
1608198000000|2020-12-17 09:40:00|10541.5|10535.5|10547.5|10541.5|10548.5|10542.5|10541.5|10535.5|95
1608198300000|2020-12-17 09:45:00|10546.5|10540.5|10537.5|10531.5|10546.5|10540.5|10537.5|10531.5|136
1608198600000|2020-12-17 09:50:00|10538.5|10532.5|10541.5|10535.5|10542.5|10536.5|10538.5|10532.5|33
1608198900000|2020-12-17 09:55:00|10540.5|10534.5|10538.5|10532.5|10540.5|10534.5|10534.5|10528.5|83
1608199200000|2020-12-17 10:00:00|10538|10532|10538.5|10532.5|10539|10533|10536.5|10530.5|52
1608199500000|2020-12-17 10:05:00|10538|10532|10539.5|10533.5|10540|10534|10538|10532|11
1608199800000|2020-12-17 10:10:00|10540|10534|10541|10535|10542.5|10536.5|10538|10532|323
1608200100000|2020-12-17 10:15:00|10540.5|10534.5|10538.5|10532.5|10541|10535|10538|10532|68
1608200400000|2020-12-17 10:20:00|10538|10532|10538.5|10532.5|10540|10534|10537|10531|47
1608200700000|2020-12-17 10:25:00|10538|10532|10538|10532|10539|10533|10537|10531|43
1608201000000|2020-12-17 10:30:00|10539|10533|10540|10534|10542|10536|10538|10532|145
1608201300000|2020-12-17 10:35:00|10539.5|10533.5|10536|10530|10540|10534|10535|10529|79
1608201600000|2020-12-17 10:40:00|10535.5|10529.5|10539.5|10533.5|10541|10535|10535.5|10529.5|51
1608201900000|2020-12-17 10:45:00|10540|10534|10540|10534|10540.5|10534.5|10538|10532|26
1608202200000|2020-12-17 10:50:00|10540.5|10534.5|10539.5|10533.5|10541|10535|10538|10532|13
1608202500000|2020-12-17 10:55:00|10539|10533|10538|10532|10541|10535|10538|10532|26
1608202800000|2020-12-17 11:00:00|10537|10531|10539|10533|10539|10533|10537|10531|75
1608203100000|2020-12-17 11:05:00|10539.5|10533.5|10540|10534|10542|10536|10539|10533|25
1608203400000|2020-12-17 11:10:00|10540.5|10534.5|10541|10535|10541|10535|10539|10533|42
1608203700000|2020-12-17 11:15:00|10541.5|10535.5|10541.5|10535.5|10541.5|10535.5|10539|10533|37
1608204000000|2020-12-17 11:20:00|10541|10535|10539|10533|10542.5|10536.5|10539|10533|126
1608204300000|2020-12-17 11:25:00|10539.5|10533.5|10540.5|10534.5|10541.5|10535.5|10539|10533|32
1608204600000|2020-12-17 11:30:00|10541|10535|10542.5|10536.5|10543|10537|10541|10535|18
1608204900000|2020-12-17 11:35:00|10543|10537|10541.5|10535.5|10543|10537|10541.5|10535.5|21
1608205200000|2020-12-17 11:40:00|10542|10536|10536|10530|10542|10536|10535|10529|40
1608205500000|2020-12-17 11:45:00|10535.5|10529.5|10535|10529|10536.5|10530.5|10534|10528|28
1608205800000|2020-12-17 11:50:00|10534.5|10528.5|10536|10530|10537.5|10531.5|10534|10528|47
1608206100000|2020-12-17 11:55:00|10534|10528|10536|10530|10536|10530|10531|10525|101
1608206400000|2020-12-17 12:00:00|10536.5|10530.5|10537|10531|10538.5|10532.5|10535|10529|41
1608206700000|2020-12-17 12:05:00|10536.5|10530.5|10537.5|10531.5|10539|10533|10536.5|10530.5|21
1608207000000|2020-12-17 12:10:00|10538|10532|10539|10533|10539.5|10533.5|10536.5|10530.5|61
1608207300000|2020-12-17 12:15:00|10538.5|10532.5|10538|10532|10539|10533|10537|10531|30
1608207600000|2020-12-17 12:20:00|10539|10533|10537|10531|10540|10534|10536.5|10530.5|67
1608207900000|2020-12-17 12:25:00|10537.5|10531.5|10539|10533|10539.5|10533.5|10536.5|10530.5|117
1608208200000|2020-12-17 12:30:00|10539.5|10533.5|10544.5|10538.5|10545|10539|10539.5|10533.5|57
1608208500000|2020-12-17 12:35:00|10544|10538|10545|10539|10545.5|10539.5|10543|10537|40
1608208800000|2020-12-17 12:40:00|10544.5|10538.5|10544|10538|10545|10539|10543.5|10537.5|18
1608209100000|2020-12-17 12:45:00|10543.5|10537.5|10546|10540|10548|10542|10543|10537|28
1608209400000|2020-12-17 12:50:00|10546.5|10540.5|10544|10538|10546.5|10540.5|10542|10536|68
1608209700000|2020-12-17 12:55:00|10544.5|10538.5|10542|10536|10545|10539|10542|10536|21
1608210000000|2020-12-17 13:00:00|10543|10537|10544|10538|10544.5|10538.5|10540|10534|95
1608210300000|2020-12-17 13:05:00|10544.5|10538.5|10544|10538|10545|10539|10543|10537|19
1608210600000|2020-12-17 13:10:00|10544.5|10538.5|10544.5|10538.5|10545|10539|10543.5|10537.5|43
1608210900000|2020-12-17 13:15:00|10545|10539|10544|10538|10545|10539|10542|10536|70
1608211200000|2020-12-17 13:20:00|10544.5|10538.5|10543.5|10537.5|10547|10541|10543|10537|164
1608211500000|2020-12-17 13:25:00|10543|10537|10541|10535|10544|10538|10538|10532|38
1608211800000|2020-12-17 13:30:00|10540.5|10534.5|10538.5|10532.5|10542|10536|10538.5|10532.5|21
1608212100000|2020-12-17 13:35:00|10539|10533|10538|10532|10539.5|10533.5|10536|10530|31
1608212400000|2020-12-17 13:40:00|10538.5|10532.5|10540|10534|10541|10535|10538.5|10532.5|16
1608212700000|2020-12-17 13:45:00|10539.5|10533.5|10538.5|10532.5|10539.5|10533.5|10537.5|10531.5|9
1608213000000|2020-12-17 13:50:00|10539|10533|10536.5|10530.5|10539.5|10533.5|10536|10530|27
1608213300000|2020-12-17 13:55:00|10537|10531|10534.5|10528.5|10537|10531|10528.5|10522.5|109
1608213600000|2020-12-17 14:00:00|10535|10529|10537|10531|10540|10534|10535|10529|85
1608213900000|2020-12-17 14:05:00|10536.5|10530.5|10540|10534|10541|10535|10536.5|10530.5|46
1608214200000|2020-12-17 14:10:00|10539.5|10533.5|10539|10533|10541.5|10535.5|10538.5|10532.5|24
1608214500000|2020-12-17 14:15:00|10539.5|10533.5|10539.5|10533.5|10544|10538|10539.5|10533.5|106
1608214800000|2020-12-17 14:20:00|10540|10534|10541|10535|10544|10538|10540|10534|70
1608215100000|2020-12-17 14:25:00|10540.5|10534.5|10549|10543|10549|10543|10540.5|10534.5|84
1608215400000|2020-12-17 14:30:00|10550|10544|10543.5|10537.5|10553|10547|10529|10523|980
1608215700000|2020-12-17 14:35:00|10544|10538|10544.5|10538.5|10545.5|10539.5|10535.5|10529.5|312
1608216000000|2020-12-17 14:40:00|10544|10538|10551|10545|10552|10546|10538|10532|267
1608216300000|2020-12-17 14:45:00|10552.5|10546.5|10548|10542|10556|10550|10547|10541|303
1608216600000|2020-12-17 14:50:00|10548.5|10542.5|10537|10531|10549|10543|10535|10529|240
1608216900000|2020-12-17 14:55:00|10537.5|10531.5|10538.5|10532.5|10540|10534|10532|10526|156
1608217200000|2020-12-17 15:00:00|10539|10533|10533|10527|10543.5|10537.5|10533|10527|181
1608217500000|2020-12-17 15:05:00|10533.5|10527.5|10537|10531|10538.5|10532.5|10531|10525|190
1608217800000|2020-12-17 15:10:00|10536.5|10530.5|10535.5|10529.5|10539|10533|10535|10529|92
1608218100000|2020-12-17 15:15:00|10536|10530|10534|10528|10536|10530|10531.5|10525.5|174
1608218400000|2020-12-17 15:20:00|10534.5|10528.5|10532|10526|10535|10529|10529|10523|159
1608218700000|2020-12-17 15:25:00|10532.5|10526.5|10534|10528|10536|10530|10529|10523|131
1608219000000|2020-12-17 15:30:00|10533.5|10527.5|10527.5|10521.5|10535|10529|10526|10520|95
1608219300000|2020-12-17 15:35:00|10527|10521|10528.5|10522.5|10528.5|10522.5|10524|10518|191
1608219600000|2020-12-17 15:40:00|10529|10523|10524|10518|10529|10523|10521|10515|219
1608219900000|2020-12-17 15:45:00|10524.5|10518.5|10526.5|10520.5|10530|10524|10524.5|10518.5|56
1608220200000|2020-12-17 15:50:00|10526|10520|10526|10520|10527|10521|10522.5|10516.5|23
1608220500000|2020-12-17 15:55:00|10525.5|10519.5|10522.5|10516.5|10526|10520|10519.5|10513.5|58
1608220800000|2020-12-17 16:00:00|10523.5|10517.5|10518.5|10512.5|10523.5|10517.5|10517.5|10511.5|25
1608221100000|2020-12-17 16:05:00|10519.5|10513.5|10522.5|10516.5|10522.5|10516.5|10518.5|10512.5|100
1608221400000|2020-12-17 16:10:00|10521.5|10515.5|10523.5|10517.5|10525.5|10519.5|10520.5|10514.5|93
1608221700000|2020-12-17 16:15:00|10524.5|10518.5|10524.5|10518.5|10526.5|10520.5|10523.5|10517.5|33
1608222000000|2020-12-17 16:20:00|10525.5|10519.5|10524.5|10518.5|10525.5|10519.5|10523.5|10517.5|52
1608222300000|2020-12-17 16:25:00|10523.5|10517.5|10527.5|10521.5|10527.5|10521.5|10521.5|10515.5|165
1608222600000|2020-12-17 16:30:00|10526.5|10520.5|10526.5|10520.5|10529.5|10523.5|10523.5|10517.5|415
1608222900000|2020-12-17 16:35:00|10527.5|10521.5|10526.5|10520.5|10530.5|10524.5|10525.5|10519.5|67
1608223200000|2020-12-17 16:40:00|10525.5|10519.5|10525.5|10519.5|10528.5|10522.5|10525.5|10519.5|83
1608223500000|2020-12-17 16:45:00|10524.5|10518.5|10526.5|10520.5|10527.5|10521.5|10522.5|10516.5|100
1608223800000|2020-12-17 16:50:00|10525.5|10519.5|10523.5|10517.5|10525.5|10519.5|10517.5|10511.5|164
1608224100000|2020-12-17 16:55:00|10521.5|10515.5|10529.5|10523.5|10530.5|10524.5|10521.5|10515.5|86
1608224400000|2020-12-17 17:00:00|10528.5|10522.5|10527.5|10521.5|10529.5|10523.5|10527.5|10521.5|23
1608224700000|2020-12-17 17:05:00|10526.5|10520.5|10526.5|10520.5|10526.5|10520.5|10523.5|10517.5|41
1608225000000|2020-12-17 17:10:00|10528.5|10522.5|10526.5|10520.5|10528.5|10522.5|10525.5|10519.5|10
1608225300000|2020-12-17 17:15:00|10525.5|10519.5|10523.5|10517.5|10525.5|10519.5|10521.5|10515.5|77
1608225600000|2020-12-17 17:20:00|10524.5|10518.5|10524.5|10518.5|10524.5|10518.5|10523.5|10517.5|34
1608225900000|2020-12-17 17:25:00|10523.5|10517.5|10526.5|10520.5|10527.5|10521.5|10523.5|10517.5|72
1608226200000|2020-12-17 17:30:00|10525.5|10519.5|10523.5|10517.5|10527.5|10521.5|10523.5|10517.5|63
1608226500000|2020-12-17 17:35:00|10524.5|10518.5|10524.5|10518.5|10525.5|10519.5|10522.5|10516.5|20
1608226800000|2020-12-17 17:40:00|10525.5|10519.5|10526.5|10520.5|10526.5|10520.5|10523.5|10517.5|12
1608227100000|2020-12-17 17:45:00|10525.5|10519.5|10527.5|10521.5|10527.5|10521.5|10524.5|10518.5|29
1608227400000|2020-12-17 17:50:00|10525.5|10519.5|10526.5|10520.5|10528.5|10522.5|10525.5|10519.5|32
1608227700000|2020-12-17 17:55:00|10527.5|10521.5|10527.5|10521.5|10529.5|10523.5|10527.5|10521.5|9
1608228000000|2020-12-17 18:00:00|10528.5|10522.5|10526.5|10520.5|10528.5|10522.5|10523.5|10517.5|95
1608228300000|2020-12-17 18:05:00|10524.5|10518.5|10525.5|10519.5|10526.5|10520.5|10523.5|10517.5|31
1608228600000|2020-12-17 18:10:00|10526.5|10520.5|10527.5|10521.5|10528.5|10522.5|10525.5|10519.5|11
1608228900000|2020-12-17 18:15:00|10526.5|10520.5|10527.5|10521.5|10528.5|10522.5|10526.5|10520.5|34
1608229200000|2020-12-17 18:20:00|10525.5|10519.5|10526.5|10520.5|10528.5|10522.5|10524.5|10518.5|26
1608229500000|2020-12-17 18:25:00|10527.5|10521.5|10524.5|10518.5|10527.5|10521.5|10522.5|10516.5|28
1608229800000|2020-12-17 18:30:00|10522.5|10516.5|10521.5|10515.5|10522.5|10516.5|10519.5|10513.5|37
1608230100000|2020-12-17 18:35:00|10522.5|10516.5|10520.5|10514.5|10523.5|10517.5|10520.5|10514.5|18
1608230400000|2020-12-17 18:40:00|10519.5|10513.5|10517.5|10511.5|10520.5|10514.5|10516.5|10510.5|53
1608230700000|2020-12-17 18:45:00|10516.5|10510.5|10516.5|10510.5|10518.5|10512.5|10516.5|10510.5|66
1608231000000|2020-12-17 18:50:00|10515.5|10509.5|10513.5|10507.5|10516.5|10510.5|10513.5|10507.5|159
1608231300000|2020-12-17 18:55:00|10512.5|10506.5|10532.2|10508.8|10532.2|10516.5|10512.5|10506.5|118
1608231600000|2020-12-17 19:00:00|10532.1|10508.7|10532.8|10509.4|10533.1|10509.7|10531.2|10507.8|0
1608231900000|2020-12-17 19:05:00|10532.7|10509.3|10535.5|10512.1|10536.5|10513.1|10531.9|10508.5|0
1608232200000|2020-12-17 19:10:00|10535.4|10512|10535.2|10511.8|10537|10513.6|10535|10511.6|0
1608232500000|2020-12-17 19:15:00|10536.6|10513.2|10539.4|10516|10541.3|10517.9|10535.9|10512.5|0
1608232800000|2020-12-17 19:20:00|10539.1|10515.7|10540.6|10517.2|10542.6|10519.2|10538.5|10515.1|0
1608233100000|2020-12-17 19:25:00|10540.5|10517.1|10537.4|10514|10541.2|10517.8|10537.3|10513.9|0
1608233400000|2020-12-17 19:30:00|10538.1|10514.7|10538.4|10515|10540.1|10516.7|10538.1|10514.7|0
1608233700000|2020-12-17 19:35:00|10538.3|10514.9|10537.6|10514.2|10538.7|10515.3|10535.3|10511.9|0
1608234000000|2020-12-17 19:40:00|10537.5|10514.1|10536.8|10513.4|10538.5|10515.1|10536.5|10513.1|0
1608234300000|2020-12-17 19:45:00|10536.9|10513.5|10537.7|10514.3|10540.1|10516.7|10536.8|10513.4|0
1608234600000|2020-12-17 19:50:00|10537.8|10514.4|10537.6|10514.2|10539.4|10516|10537.1|10513.7|0
1608234900000|2020-12-17 19:55:00|10537.7|10514.3|10538.9|10515.5|10541.9|10518.5|10537.4|10514|0
1608235200000|2020-12-17 20:00:00|10538.2|10514.8|10538.6|10515.2|10542.1|10518.7|10537.5|10514.1|0
1608235500000|2020-12-17 20:05:00|10538.5|10515.1|10536.1|10512.7|10539.3|10515.9|10535.2|10511.8|0
1608235800000|2020-12-17 20:10:00|10536|10512.6|10533|10509.6|10536.2|10512.8|10533|10509.6|0
1608236100000|2020-12-17 20:15:00|10533.1|10509.7|10535.9|10512.5|10536.8|10513.4|10533|10509.6|0
1608236400000|2020-12-17 20:20:00|10536|10512.6|10540.4|10517|10540.9|10517.5|10535.2|10511.8|0
1608236700000|2020-12-17 20:25:00|10540.3|10516.9|10539.6|10516.2|10544|10520.6|10539.6|10516.2|0
1608237000000|2020-12-17 20:30:00|10539.5|10516.1|10533.8|10510.4|10539.8|10516.4|10532.1|10508.7|0
1608237300000|2020-12-17 20:35:00|10533.7|10510.3|10535.8|10512.4|10536.9|10513.5|10532.1|10508.7|0
1608237600000|2020-12-17 20:40:00|10535.2|10511.8|10534|10510.6|10537.1|10513.7|10532.7|10509.3|0
1608237900000|2020-12-17 20:45:00|10533.9|10510.5|10531.4|10508|10534.4|10511|10531.3|10507.9|0
1608238200000|2020-12-17 20:50:00|10531.8|10508.4|10536.9|10513.5|10537|10513.6|10531.8|10508.4|0
1608238500000|2020-12-17 20:55:00|10537|10513.6|10539.3|10515.9|10540.1|10516.7|10534.1|10510.7|0
1608238800000|2020-12-17 21:00:00|10538.8|10515.4|10541.8|10518.4|10543.7|10520.3|10538.8|10515.4|0
1608239100000|2020-12-17 21:05:00|10542.3|10518.9|10541.3|10517.9|10544.2|10520.8|10540.8|10517.4|0
1608239400000|2020-12-17 21:10:00|10541.8|10518.4|10536.2|10512.8|10542.3|10518.9|10535.8|10512.4|0
1608239700000|2020-12-17 21:15:00|10536.4|10513|10537.6|10514.2|10537.7|10514.3|10535.8|10512.4|0
1608240000000|2020-12-17 21:20:00|10537.5|10514.1|10537|10513.6|10537.5|10514.1|10536.8|10513.4|0
1608240300000|2020-12-17 21:25:00|10537.1|10513.7|10535.9|10512.5|10537.1|10513.7|10535.8|10512.4|0
1608240600000|2020-12-17 21:30:00|10538.5|10515.1|10540|10516.6|10540.5|10517.1|10538|10514.6|0
1608240900000|2020-12-17 21:35:00|10539.5|10516.1|10540.5|10517.1|10542|10518.6|10539|10515.6|0
1608241200000|2020-12-17 21:40:00|10541|10517.6|10541|10517.6|10541.5|10518.1|10540.5|10517.1|0
1608241500000|2020-12-17 21:45:00|10540.5|10517.1|10540.5|10517.1|10541.5|10518.1|10540|10516.6|0
1608241800000|2020-12-17 21:50:00|10540|10516.6|10541|10517.6|10541.5|10518.1|10540|10516.6|0
1608242100000|2020-12-17 21:55:00|10540.5|10517.1|10541.5|10518.1|10541.6|10518.2|10539.5|10516.1|0
1608242400000|2020-12-17 22:00:00|10541.4|10518|10541.8|10518.4|10542.3|10518.9|10540.9|10517.5|0
1608242700000|2020-12-17 22:05:00|10542.3|10518.9|10542.3|10518.9|10542.3|10518.9|10541.8|10518.4|0
1608243000000|2020-12-17 22:10:00|10542.1|10518.7|10542.1|10518.7|10542.3|10518.9|10542|10518.6|0
1608243300000|2020-12-17 22:15:00|10542.2|10518.8|10542.4|10519|10543|10519.6|10542.2|10518.8|0
1608243600000|2020-12-17 22:20:00|10542.3|10518.9|10541.7|10518.3|10542.3|10518.9|10541.5|10518.1|0
1608243900000|2020-12-17 22:25:00|10541.6|10518.2|10541.8|10518.4|10541.8|10518.4|10541.6|10518.2|0
1608244200000|2020-12-17 22:30:00|10541.7|10518.3|10541.8|10518.4|10542.2|10518.8|10541.7|10518.3|0
1608244500000|2020-12-17 22:35:00|10541.9|10518.5|10541.6|10518.2|10541.9|10518.5|10541.4|10518|0
1608244800000|2020-12-17 22:40:00|10541.7|10518.3|10541.2|10517.8|10542|10518.6|10541.2|10517.8|0
1608245100000|2020-12-17 22:45:00|10541|10517.6|10541.1|10517.7|10541.2|10517.8|10540.3|10516.9|0
1608245400000|2020-12-17 22:50:00|10541.2|10517.8|10542|10518.6|10542|10518.6|10539.8|10516.4|0
1608245700000|2020-12-17 22:55:00|10540.6|10517.2|10541.6|10518.2|10541.6|10518.2|10540.6|10517.2|0
1608246000000|2020-12-17 23:00:00|10538.5|10515.1|10538.3|10514.9|10541|10517.6|10537.3|10513.9|0
1608246300000|2020-12-17 23:05:00|10538|10514.6|10538.3|10514.9|10538.8|10515.4|10537.3|10513.9|0
1608246600000|2020-12-17 23:10:00|10538.5|10515.1|10538|10514.6|10538.8|10515.4|10536.3|10512.9|0
1608246900000|2020-12-17 23:15:00|10538.3|10514.9|10539.8|10516.4|10539.8|10516.4|10536.8|10513.4|0
1608247200000|2020-12-17 23:20:00|10540|10516.6|10538.8|10515.4|10540.8|10517.4|10537.8|10514.4|0
1608247500000|2020-12-17 23:25:00|10539|10515.6|10540|10516.6|10540.3|10516.9|10538.3|10514.9|0
1608247800000|2020-12-17 23:30:00|10540.3|10516.9|10540.8|10517.4|10541.3|10517.9|10539.8|10516.4|0
1608248100000|2020-12-17 23:35:00|10540.3|10516.9|10540.4|10517|10540.5|10517.1|10538.5|10515.1|0
1608248400000|2020-12-17 23:40:00|10539.9|10516.5|10540.4|10517|10541.4|10518|10539.9|10516.5|0
1608248700000|2020-12-17 23:45:00|10540.6|10517.2|10540.4|10517|10541.9|10518.5|10539.9|10516.5|0
1608249000000|2020-12-17 23:50:00|10540.1|10516.7|10540.4|10517|10541.4|10518|10539.9|10516.5|0
1608249300000|2020-12-17 23:55:00|10539.9|10516.5|10539.9|10516.5|10540.4|10517|10538.9|10515.5|0
1608249600000|2020-12-18 00:00:00|10540.4|10517|10539.1|10515.7|10540.9|10517.5|10537.9|10514.5|0
1608249900000|2020-12-18 00:05:00|10538.6|10515.2|10540.1|10516.7|10540.1|10516.7|10538.6|10515.2|0
1608250200000|2020-12-18 00:10:00|10539.9|10516.5|10538.6|10515.2|10540.1|10516.7|10538.6|10515.2|0
1608250500000|2020-12-18 00:15:00|10538.9|10515.5|10529.5|10506.1|10539.6|10516.2|10527.6|10504.2|0
1608250800000|2020-12-18 00:20:00|10529.3|10505.9|10528|10504.6|10531.2|10507.8|10527.7|10504.3|0
1608251100000|2020-12-18 00:25:00|10528.7|10505.3|10527.5|10504.1|10529.5|10506.1|10526.7|10503.3|0
1608251400000|2020-12-18 00:30:00|10527.2|10503.8|10526.3|10502.9|10527.4|10504|10525.3|10501.9|0
1608251700000|2020-12-18 00:35:00|10526.4|10503|10528.1|10504.7|10529.1|10505.7|10526.3|10502.9|0
1608252000000|2020-12-18 00:40:00|10528.3|10504.9|10528.3|10504.9|10529.6|10506.2|10528.3|10504.9|0
1608252300000|2020-12-18 00:45:00|10527.6|10504.2|10528.1|10504.7|10529.3|10505.9|10527.6|10504.2|0
1608252600000|2020-12-18 00:50:00|10528.8|10505.4|10523.4|10500|10529.1|10505.7|10522.6|10499.2|0
1608252900000|2020-12-18 00:55:00|10522.6|10499.2|10524.1|10500.7|10524.4|10501|10522.4|10499|0
1608253200000|2020-12-18 01:00:00|10524.4|10501|10522.1|10498.7|10525.9|10502.5|10522.1|10498.7|0
1608253500000|2020-12-18 01:05:00|10522.4|10499|10524.4|10501|10524.4|10501|10522.4|10499|0
1608253800000|2020-12-18 01:10:00|10524.6|10501.2|10524.1|10500.7|10524.6|10501.2|10522.1|10498.7|0
1608254100000|2020-12-18 01:15:00|10524.4|10501|10515.6|10509.6|10524.4|10510.6|10498.6|10492.6|934
1608254400000|2020-12-18 01:20:00|10516.6|10510.6|10514.6|10508.6|10516.6|10510.6|10507.6|10501.6|426
1608254700000|2020-12-18 01:25:00|10513.6|10507.6|10513.6|10507.6|10518.6|10512.6|10509.6|10503.6|271
1608255000000|2020-12-18 01:30:00|10515.6|10509.6|10547.6|10541.6|10562.6|10556.6|10514.6|10508.6|2561
1608255300000|2020-12-18 01:35:00|10546.6|10540.6|10526.6|10520.6|10552.6|10546.6|10518.6|10512.6|1218
1608255600000|2020-12-18 01:40:00|10525.6|10519.6|10510.6|10504.6|10530.6|10524.6|10507.6|10501.6|1249
1608255900000|2020-12-18 01:45:00|10511.6|10505.6|10515.6|10509.6|10522.6|10516.6|10506.6|10500.6|813
1608256200000|2020-12-18 01:50:00|10514.6|10508.6|10505.6|10499.6|10528.6|10522.6|10504.6|10498.6|967
1608256500000|2020-12-18 01:55:00|10506.6|10500.6|10513.6|10507.6|10521.6|10515.6|10500.6|10494.6|842
1608256800000|2020-12-18 02:00:00|10512.6|10506.6|10508.6|10502.6|10519.6|10513.6|10505.6|10499.6|655
1608257100000|2020-12-18 02:05:00|10507.6|10501.6|10514.6|10508.6|10516.6|10510.6|10501.6|10495.6|565
1608257400000|2020-12-18 02:10:00|10513.6|10507.6|10499.6|10493.6|10513.6|10507.6|10497.6|10491.6|467
1608257700000|2020-12-18 02:15:00|10498.6|10492.6|10502.6|10496.6|10503.6|10497.6|10490.6|10484.6|638
1608258000000|2020-12-18 02:20:00|10501.6|10495.6|10500.6|10494.6|10503.6|10497.6|10495.6|10489.6|649
1608258300000|2020-12-18 02:25:00|10501.6|10495.6|10486.6|10480.6|10501.6|10495.6|10482.6|10476.6|617
1608258600000|2020-12-18 02:30:00|10485.6|10479.6|10481.6|10475.6|10488.6|10482.6|10477.6|10471.6|759
1608258900000|2020-12-18 02:35:00|10480.6|10474.6|10488.6|10482.6|10488.6|10482.6|10478.6|10472.6|535
1608259200000|2020-12-18 02:40:00|10487.6|10481.6|10483.6|10477.6|10491.6|10485.6|10481.6|10475.6|589
1608259500000|2020-12-18 02:45:00|10482.6|10476.6|10472.6|10466.6|10482.6|10476.6|10468.6|10462.6|742
1608259800000|2020-12-18 02:50:00|10471.6|10465.6|10468.6|10462.6|10474.6|10468.6|10467.6|10461.6|1981
1608260100000|2020-12-18 02:55:00|10469.6|10463.6|10479.6|10473.6|10480.6|10474.6|10464.6|10458.6|1117
1608260400000|2020-12-18 03:00:00|10478.6|10472.6|10491.6|10485.6|10492.6|10486.6|10478.6|10472.6|543
1608260700000|2020-12-18 03:05:00|10492.6|10486.6|10481.6|10475.6|10492.6|10486.6|10480.6|10474.6|615
1608261000000|2020-12-18 03:10:00|10482.6|10476.6|10478.6|10472.6|10482.6|10476.6|10468.6|10462.6|623
1608261300000|2020-12-18 03:15:00|10479.6|10473.6|10485.6|10479.6|10485.6|10479.6|10479.6|10473.6|416
1608261600000|2020-12-18 03:20:00|10486.6|10480.6|10484.6|10478.6|10490.6|10484.6|10483.6|10477.6|528
1608261900000|2020-12-18 03:25:00|10485.6|10479.6|10486.6|10480.6|10489.6|10483.6|10483.6|10477.6|346
1608262200000|2020-12-18 03:30:00|10485.6|10479.6|10485.6|10479.6|10487.6|10481.6|10482.6|10476.6|281
1608262500000|2020-12-18 03:35:00|10484.6|10478.6|10488.6|10482.6|10488.6|10482.6|10482.6|10476.6|134
1608262800000|2020-12-18 03:40:00|10489.6|10483.6|10487.6|10481.6|10490.6|10484.6|10486.6|10480.6|1019
1608263100000|2020-12-18 03:45:00|10486.6|10480.6|10491.6|10485.6|10492.6|10486.6|10484.6|10478.6|157
1608263400000|2020-12-18 03:50:00|10490.6|10484.6|10496.6|10490.6|10499.6|10493.6|10488.6|10482.6|413
1608263700000|2020-12-18 03:55:00|10497.6|10491.6|10496.6|10490.6|10500.6|10494.6|10493.6|10487.6|315
1608264000000|2020-12-18 04:00:00|10507.1|10483.7|10507.2|10483.8|10509|10485.6|10505.2|10481.8|1
1608264300000|2020-12-18 04:05:00|10507|10483.6|10507.7|10484.3|10509|10485.6|10506.8|10483.4|0
1608264600000|2020-12-18 04:10:00|10507|10483.6|10508.7|10485.3|10508.7|10485.3|10506.5|10483.1|0
1608264900000|2020-12-18 04:15:00|10508.8|10485.4|10508.1|10484.7|10510.5|10487.1|10507.9|10484.5|0
1608265200000|2020-12-18 04:20:00|10507.9|10484.5|10507.9|10484.5|10508.1|10484.7|10507.9|10484.5|0
1608265500000|2020-12-18 04:25:00|10507.7|10484.3|10507.1|10483.7|10507.7|10484.3|10507.1|10483.7|0
1608265800000|2020-12-18 04:30:00|10507.4|10484|10507.6|10484.2|10507.6|10484.2|10507.1|10483.7|0
1608266100000|2020-12-18 04:35:00|10507.7|10484.3|10506.1|10482.7|10508.1|10484.7|10506.1|10482.7|0
1608266400000|2020-12-18 04:40:00|10506|10482.6|10505.9|10482.5|10506.1|10482.7|10504.9|10481.5|0
1608266700000|2020-12-18 04:45:00|10504.4|10481|10506.1|10482.7|10506.4|10483|10504.4|10481|0
1608267000000|2020-12-18 04:50:00|10506.2|10482.8|10505.9|10482.5|10506.2|10482.8|10505.6|10482.2|0
1608267300000|2020-12-18 04:55:00|10506|10482.6|10505.4|10482|10506|10482.6|10503.9|10480.5|0
1608267600000|2020-12-18 05:00:00|10503.7|10480.3|10484.6|10478.6|10503.7|10491.6|10483.6|10477.6|791
1608267900000|2020-12-18 05:05:00|10483.6|10477.6|10481.6|10475.6|10484.6|10478.6|10477.6|10471.6|437
1608268200000|2020-12-18 05:10:00|10480.6|10474.6|10458.6|10452.6|10481.6|10475.6|10455.6|10449.6|1055
1608268500000|2020-12-18 05:15:00|10457.6|10451.6|10449.6|10443.6|10461.6|10455.6|10446.6|10440.6|1128
1608268800000|2020-12-18 05:20:00|10448.6|10442.6|10433.6|10427.6|10450.6|10444.6|10432.6|10426.6|1284
1608269100000|2020-12-18 05:25:00|10432.6|10426.6|10446.6|10440.6|10446.6|10440.6|10421.6|10415.6|2070
1608269400000|2020-12-18 05:30:00|10445.6|10439.6|10446.6|10440.6|10448.6|10442.6|10443.6|10437.6|857
1608269700000|2020-12-18 05:35:00|10445.6|10439.6|10443.6|10437.6|10446.6|10440.6|10436.6|10430.6|702
1608270000000|2020-12-18 05:40:00|10442.6|10436.6|10446.6|10440.6|10447.6|10441.6|10440.6|10434.6|755
1608270300000|2020-12-18 05:45:00|10445.6|10439.6|10443.6|10437.6|10445.6|10439.6|10438.6|10432.6|900
1608270600000|2020-12-18 05:50:00|10445.6|10439.6|10456.6|10450.6|10460.6|10454.6|10445.6|10439.6|727
1608270900000|2020-12-18 05:55:00|10457.6|10451.6|10464.6|10458.6|10464.6|10458.6|10456.6|10450.6|742
1608271200000|2020-12-18 06:00:00|10465.6|10459.6|10465.6|10459.6|10467.6|10461.6|10457.6|10451.6|1135
1608271500000|2020-12-18 06:05:00|10467.6|10461.6|10464.6|10458.6|10470.6|10464.6|10460.6|10454.6|558
1608271800000|2020-12-18 06:10:00|10463.6|10457.6|10474.6|10468.6|10476.6|10470.6|10462.6|10456.6|515
1608272100000|2020-12-18 06:15:00|10475.6|10469.6|10473.6|10467.6|10478.6|10472.6|10472.6|10466.6|563
1608272400000|2020-12-18 06:20:00|10474.6|10468.6|10475.6|10469.6|10475.6|10469.6|10471.6|10465.6|534
1608272700000|2020-12-18 06:25:00|10476.6|10470.6|10474.6|10468.6|10477.6|10471.6|10472.6|10466.6|835
1608273000000|2020-12-18 06:30:00|10473.6|10467.6|10482.6|10476.6|10487.6|10481.6|10469.6|10463.6|858
1608273300000|2020-12-18 06:35:00|10481.6|10475.6|10478.6|10472.6|10481.6|10475.6|10476.6|10470.6|428
1608273600000|2020-12-18 06:40:00|10477.6|10471.6|10479.6|10473.6|10484.6|10478.6|10473.6|10467.6|497
1608273900000|2020-12-18 06:45:00|10480.6|10474.6|10484.6|10478.6|10487.6|10481.6|10476.6|10470.6|2408
1608274200000|2020-12-18 06:50:00|10483.6|10477.6|10476.6|10470.6|10484.6|10478.6|10475.6|10469.6|621
1608274500000|2020-12-18 06:55:00|10477.6|10471.6|10479.6|10473.6|10484.6|10478.6|10475.6|10469.6|323
1608274800000|2020-12-18 07:00:00|10478.6|10472.6|10474.6|10468.6|10480.6|10474.6|10474.6|10468.6|431
1608275100000|2020-12-18 07:05:00|10475.6|10469.6|10475.6|10469.6|10479.6|10473.6|10474.6|10468.6|440
1608275400000|2020-12-18 07:10:00|10474.6|10468.6|10471.6|10465.6|10476.6|10470.6|10468.6|10462.6|474
1608275700000|2020-12-18 07:15:00|10470.6|10464.6|10472.6|10466.6|10475.6|10469.6|10468.6|10462.6|426
1608276000000|2020-12-18 07:20:00|10471.6|10465.6|10467.6|10461.6|10471.6|10465.6|10464.6|10458.6|627
1608276300000|2020-12-18 07:25:00|10466.6|10460.6|10462.6|10456.6|10466.6|10460.6|10461.6|10455.6|508
1608276600000|2020-12-18 07:30:00|10463.6|10457.6|10465.6|10459.6|10474.6|10468.6|10463.6|10457.6|3845
1608276900000|2020-12-18 07:35:00|10467.6|10461.6|10464.6|10458.6|10468.6|10462.6|10459.6|10453.6|1651
1608277200000|2020-12-18 07:40:00|10465.6|10459.6|10465.6|10459.6|10469.6|10463.6|10461.6|10455.6|5258
1608277500000|2020-12-18 07:45:00|10464.6|10458.6|10462.6|10456.6|10465.6|10459.6|10459.6|10453.6|808
1608277800000|2020-12-18 07:50:00|10461.6|10455.6|10461.6|10455.6|10464.6|10458.6|10457.6|10451.6|825
1608278100000|2020-12-18 07:55:00|10462.6|10456.6|10458.6|10452.6|10464.6|10458.6|10456.6|10450.6|1683
1608278400000|2020-12-18 08:00:00|10457.6|10451.6|10470.6|10464.6|10472.6|10466.6|10448.6|10442.6|2479
1608278700000|2020-12-18 08:05:00|10469.6|10463.6|10468.6|10462.6|10480.6|10474.6|10464.6|10458.6|2991
1608279000000|2020-12-18 08:10:00|10471.6|10465.6|10463.6|10457.6|10471.6|10465.6|10453.6|10447.6|2762
1608279300000|2020-12-18 08:15:00|10462.6|10456.6|10479.6|10473.6|10482.6|10476.6|10461.6|10455.6|1199
1608279600000|2020-12-18 08:20:00|10480.6|10474.6|10474.6|10468.6|10480.6|10474.6|10473.6|10467.6|747
1608279900000|2020-12-18 08:25:00|10473.6|10467.6|10480.6|10474.6|10484.6|10478.6|10473.6|10467.6|3005
1608280200000|2020-12-18 08:30:00|10491.1|10467.7|10491.6|10468.2|10494.5|10471.1|10489.6|10466.2|0
1608280500000|2020-12-18 08:35:00|10493|10469.6|10496.8|10473.4|10498.8|10475.4|10493|10469.6|0
1608280800000|2020-12-18 08:40:00|10497.1|10473.7|10507.4|10484|10507.7|10484.3|10496.8|10473.4|0
1608281100000|2020-12-18 08:45:00|10507.7|10484.3|10511.1|10487.7|10513.1|10489.7|10507.7|10484.3|0
1608281400000|2020-12-18 08:50:00|10511.4|10488|10512.9|10489.5|10516.6|10493.2|10510.9|10487.5|0
1608281700000|2020-12-18 08:55:00|10514.3|10490.9|10510.9|10487.5|10514.6|10491.2|10509.2|10485.8|0
1608282000000|2020-12-18 09:00:00|10512.4|10489|10514.1|10490.7|10515.6|10492.2|10510.2|10486.8|0
1608282300000|2020-12-18 09:05:00|10512.6|10489.2|10536.3|10512.9|10540.5|10517.1|10510.6|10487.2|0
1608282600000|2020-12-18 09:10:00|10534.8|10511.4|10521.7|10498.3|10537|10513.6|10521.5|10498.1|0
1608282900000|2020-12-18 09:15:00|10486.6|10480.6|10486.6|10480.6|10495.6|10489.6|10484.6|10478.6|457
1608283200000|2020-12-18 09:20:00|10487.6|10481.6|10487.6|10481.6|10489.6|10483.6|10484.6|10478.6|157
1608283500000|2020-12-18 09:25:00|10488.6|10482.6|10493.6|10487.6|10493.6|10487.6|10485.6|10479.6|306
1608283800000|2020-12-18 09:30:00|10492.6|10486.6|10487.6|10481.6|10492.6|10486.6|10486.6|10480.6|196
1608284100000|2020-12-18 09:35:00|10488.6|10482.6|10489.6|10483.6|10491.6|10485.6|10487.6|10481.6|172
1608284400000|2020-12-18 09:40:00|10488.6|10482.6|10493.6|10487.6|10494.6|10488.6|10488.6|10482.6|151
1608284700000|2020-12-18 09:45:00|10494.6|10488.6|10486.6|10480.6|10494.6|10488.6|10486.6|10480.6|135
1608285000000|2020-12-18 09:50:00|10485.6|10479.6|10483.6|10477.6|10485.6|10479.6|10480.6|10474.6|111
1608285300000|2020-12-18 09:55:00|10484.6|10478.6|10485.6|10479.6|10488.6|10482.6|10483.6|10477.6|223
1608285600000|2020-12-18 10:00:00|10486.1|10480.1|10487.1|10481.1|10488.1|10482.1|10484.1|10478.1|64
1608285900000|2020-12-18 10:05:00|10486.6|10480.6|10482.1|10476.1|10486.6|10480.6|10481.1|10475.1|104
1608286200000|2020-12-18 10:10:00|10481.1|10475.1|10483.1|10477.1|10484.6|10478.6|10477.6|10471.6|151
1608286500000|2020-12-18 10:15:00|10483.6|10477.6|10480.1|10474.1|10483.6|10477.6|10478.6|10472.6|38
1608286800000|2020-12-18 10:20:00|10481.1|10475.1|10479.1|10473.1|10483.1|10477.1|10478.1|10472.1|67
1608287100000|2020-12-18 10:25:00|10478.6|10472.6|10479.6|10473.6|10480.1|10474.1|10478.1|10472.1|12
1608287400000|2020-12-18 10:30:00|10480.1|10474.1|10477.6|10471.6|10482.1|10476.1|10477.1|10471.1|30
1608287700000|2020-12-18 10:35:00|10478.1|10472.1|10475.6|10469.6|10478.6|10472.6|10472.1|10466.1|78
1608288000000|2020-12-18 10:40:00|10476.1|10470.1|10480.1|10474.1|10481.1|10475.1|10474.1|10468.1|26
1608288300000|2020-12-18 10:45:00|10480.6|10474.6|10484.1|10478.1|10484.1|10478.1|10480.1|10474.1|33
1608288600000|2020-12-18 10:50:00|10484.6|10478.6|10485.6|10479.6|10487.1|10481.1|10481.1|10475.1|55
1608288900000|2020-12-18 10:55:00|10486.1|10480.1|10487.1|10481.1|10489.1|10483.1|10485.1|10479.1|26
1608289200000|2020-12-18 11:00:00|10487.6|10481.6|10487.6|10481.6|10489.6|10483.6|10487.1|10481.1|11
1608289500000|2020-12-18 11:05:00|10487.1|10481.1|10486.1|10480.1|10488.1|10482.1|10485.1|10479.1|18
1608289800000|2020-12-18 11:10:00|10486.6|10480.6|10485.6|10479.6|10487.6|10481.6|10485.1|10479.1|20
1608290100000|2020-12-18 11:15:00|10486.1|10480.1|10489.1|10483.1|10489.6|10483.6|10485.6|10479.6|21
1608290400000|2020-12-18 11:20:00|10489.6|10483.6|10489.6|10483.6|10491.1|10485.1|10488.6|10482.6|20
1608290700000|2020-12-18 11:25:00|10490.1|10484.1|10486.6|10480.6|10490.1|10484.1|10486.1|10480.1|43
1608291000000|2020-12-18 11:30:00|10487.1|10481.1|10489.1|10483.1|10490.1|10484.1|10485.1|10479.1|158
1608291300000|2020-12-18 11:35:00|10488.6|10482.6|10488.6|10482.6|10488.6|10482.6|10482.1|10476.1|250
1608291600000|2020-12-18 11:40:00|10489.1|10483.1|10490.1|10484.1|10490.1|10484.1|10486.1|10480.1|111
1608291900000|2020-12-18 11:45:00|10490.6|10484.6|10492.1|10486.1|10492.1|10486.1|10487.1|10481.1|146
1608292200000|2020-12-18 11:50:00|10492.6|10486.6|10494.6|10488.6|10495.1|10489.1|10488.1|10482.1|160
1608292500000|2020-12-18 11:55:00|10495.1|10489.1|10496.1|10490.1|10496.1|10490.1|10493.1|10487.1|118
1608292800000|2020-12-18 12:00:00|10495.1|10489.1|10494.6|10488.6|10495.6|10489.6|10492.1|10486.1|106
1608293100000|2020-12-18 12:05:00|10495.1|10489.1|10497.1|10491.1|10497.1|10491.1|10494.1|10488.1|81
1608293400000|2020-12-18 12:10:00|10496.1|10490.1|10494.1|10488.1|10497.1|10491.1|10494.1|10488.1|59
1608293700000|2020-12-18 12:15:00|10494.6|10488.6|10499.1|10493.1|10500.1|10494.1|10494.6|10488.6|81
1608294000000|2020-12-18 12:20:00|10498.6|10492.6|10497.1|10491.1|10498.6|10492.6|10496.1|10490.1|69
1608294300000|2020-12-18 12:25:00|10496.6|10490.6|10496.6|10490.6|10498.1|10492.1|10496.1|10490.1|48
1608294600000|2020-12-18 12:30:00|10497.1|10491.1|10495.1|10489.1|10497.6|10491.6|10495.1|10489.1|36
1608294900000|2020-12-18 12:35:00|10495.6|10489.6|10496.1|10490.1|10496.6|10490.6|10495.1|10489.1|13
1608295200000|2020-12-18 12:40:00|10496.6|10490.6|10495.1|10489.1|10497.1|10491.1|10494.1|10488.1|35
1608295500000|2020-12-18 12:45:00|10495.6|10489.6|10495.1|10489.1|10496.1|10490.1|10495.1|10489.1|23
1608295800000|2020-12-18 12:50:00|10494.6|10488.6|10493.1|10487.1|10494.6|10488.6|10492.1|10486.1|58
1608296100000|2020-12-18 12:55:00|10492.6|10486.6|10487.1|10481.1|10492.6|10486.6|10487.1|10481.1|43
1608296400000|2020-12-18 13:00:00|10487.6|10481.6|10485.1|10479.1|10488.1|10482.1|10485.1|10479.1|24
1608296700000|2020-12-18 13:05:00|10485.6|10479.6|10484.6|10478.6|10486.1|10480.1|10483.1|10477.1|60
1608297000000|2020-12-18 13:10:00|10484.1|10478.1|10486.6|10480.6|10487.6|10481.6|10484.1|10478.1|18
1608297300000|2020-12-18 13:15:00|10487.1|10481.1|10490.6|10484.6|10493.1|10487.1|10487.1|10481.1|76
1608297600000|2020-12-18 13:20:00|10490.1|10484.1|10488.1|10482.1|10491.1|10485.1|10487.1|10481.1|12
1608297900000|2020-12-18 13:25:00|10488.6|10482.6|10488.6|10482.6|10489.1|10483.1|10487.6|10481.6|13
1608298200000|2020-12-18 13:30:00|10489.1|10483.1|10490.1|10484.1|10491.1|10485.1|10488.1|10482.1|23
1608298500000|2020-12-18 13:35:00|10489.6|10483.6|10491.1|10485.1|10491.1|10485.1|10488.6|10482.6|23
1608298800000|2020-12-18 13:40:00|10490.6|10484.6|10490.6|10484.6|10493.1|10487.1|10490.1|10484.1|31
1608299100000|2020-12-18 13:45:00|10491.1|10485.1|10488.6|10482.6|10491.1|10485.1|10487.6|10481.6|51
1608299400000|2020-12-18 13:50:00|10489.1|10483.1|10489.6|10483.6|10492.6|10486.6|10489.1|10483.1|63
1608299700000|2020-12-18 13:55:00|10489.1|10483.1|10489.1|10483.1|10490.1|10484.1|10488.1|10482.1|11
1608300000000|2020-12-18 14:00:00|10488.6|10482.6|10490.1|10484.1|10491.1|10485.1|10488.1|10482.1|37
1608300300000|2020-12-18 14:05:00|10490.6|10484.6|10491.1|10485.1|10491.1|10485.1|10488.6|10482.6|18
1608300600000|2020-12-18 14:10:00|10490.1|10484.1|10493.6|10487.6|10494.6|10488.6|10490.1|10484.1|35
1608300900000|2020-12-18 14:15:00|10494.1|10488.1|10496.6|10490.6|10499.6|10493.6|10493.6|10487.6|47
1608301200000|2020-12-18 14:20:00|10497.1|10491.1|10495.1|10489.1|10498.1|10492.1|10493.1|10487.1|48
1608301500000|2020-12-18 14:25:00|10494.6|10488.6|10492.6|10486.6|10495.6|10489.6|10489.6|10483.6|54
1608301800000|2020-12-18 14:30:00|10493.1|10487.1|10484.1|10478.1|10498.6|10492.6|10484.1|10478.1|362
1608302100000|2020-12-18 14:35:00|10482.1|10476.1|10490.6|10484.6|10495.1|10489.1|10481.1|10475.1|230
1608302400000|2020-12-18 14:40:00|10491.1|10485.1|10494.6|10488.6|10499.1|10493.1|10488.6|10482.6|332
1608302700000|2020-12-18 14:45:00|10495.1|10489.1|10491.1|10485.1|10499.1|10493.1|10491.1|10485.1|233
1608303000000|2020-12-18 14:50:00|10490.6|10484.6|10478.1|10472.1|10490.6|10484.6|10474.6|10468.6|168
1608303300000|2020-12-18 14:55:00|10478.6|10472.6|10488.1|10482.1|10488.1|10482.1|10478.6|10472.6|259
1608303600000|2020-12-18 15:00:00|10488.6|10482.6|10478.1|10472.1|10489.1|10483.1|10476.6|10470.6|127
1608303900000|2020-12-18 15:05:00|10478.6|10472.6|10484.6|10478.6|10487.1|10481.1|10477.6|10471.6|169
1608304200000|2020-12-18 15:10:00|10485.1|10479.1|10490.1|10484.1|10495.1|10489.1|10484.6|10478.6|216
1608304500000|2020-12-18 15:15:00|10490.6|10484.6|10487.1|10481.1|10493.1|10487.1|10487.1|10481.1|147
1608304800000|2020-12-18 15:20:00|10486.6|10480.6|10481.1|10475.1|10487.1|10481.1|10478.1|10472.1|129
1608305100000|2020-12-18 15:25:00|10480.6|10474.6|10483.1|10477.1|10486.1|10480.1|10477.1|10471.1|171
1608305400000|2020-12-18 15:30:00|10484.1|10478.1|10472.6|10466.6|10484.1|10478.1|10472.1|10466.1|146
1608305700000|2020-12-18 15:35:00|10473.1|10467.1|10476.1|10470.1|10476.1|10470.1|10464.1|10458.1|251
1608306000000|2020-12-18 15:40:00|10475.1|10469.1|10479.6|10473.6|10482.1|10476.1|10474.1|10468.1|242
1608306300000|2020-12-18 15:45:00|10480.1|10474.1|10475.6|10469.6|10480.6|10474.6|10474.1|10468.1|89
1608306600000|2020-12-18 15:50:00|10475.1|10469.1|10475.6|10469.6|10478.1|10472.1|10472.6|10466.6|43
1608306900000|2020-12-18 15:55:00|10475.1|10469.1|10482.6|10476.6|10482.6|10476.6|10474.6|10468.6|71
1608307200000|2020-12-18 16:00:00|10483.6|10477.6|10490.6|10484.6|10492.6|10486.6|10481.6|10475.6|218
1608307500000|2020-12-18 16:05:00|10489.6|10483.6|10488.6|10482.6|10491.6|10485.6|10483.6|10477.6|265
1608307800000|2020-12-18 16:10:00|10489.6|10483.6|10479.6|10473.6|10490.6|10484.6|10476.6|10470.6|209
1608308100000|2020-12-18 16:15:00|10478.6|10472.6|10475.6|10469.6|10479.6|10473.6|10471.6|10465.6|207
1608308400000|2020-12-18 16:20:00|10477.6|10471.6|10482.6|10476.6|10482.6|10476.6|10474.6|10468.6|70
1608308700000|2020-12-18 16:25:00|10483.6|10477.6|10485.6|10479.6|10485.6|10479.6|10479.6|10473.6|90
1608309000000|2020-12-18 16:30:00|10484.6|10478.6|10483.6|10477.6|10484.6|10478.6|10478.6|10472.6|132
1608309300000|2020-12-18 16:35:00|10482.6|10476.6|10485.6|10479.6|10485.6|10479.6|10479.6|10473.6|128
1608309600000|2020-12-18 16:40:00|10484.6|10478.6|10481.6|10475.6|10484.6|10478.6|10479.6|10473.6|94
1608309900000|2020-12-18 16:45:00|10480.6|10474.6|10478.6|10472.6|10482.6|10476.6|10478.6|10472.6|101
1608310200000|2020-12-18 16:50:00|10479.6|10473.6|10482.6|10476.6|10482.6|10476.6|10479.6|10473.6|56
1608310500000|2020-12-18 16:55:00|10480.6|10474.6|10478.6|10472.6|10481.6|10475.6|10477.6|10471.6|73
1608310800000|2020-12-18 17:00:00|10477.6|10471.6|10478.6|10472.6|10479.6|10473.6|10476.6|10470.6|21
1608311100000|2020-12-18 17:05:00|10481.6|10475.6|10481.6|10475.6|10481.6|10475.6|10479.6|10473.6|22
1608311400000|2020-12-18 17:10:00|10480.6|10474.6|10485.6|10479.6|10485.6|10479.6|10479.6|10473.6|27
1608311700000|2020-12-18 17:15:00|10486.6|10480.6|10486.6|10480.6|10489.6|10483.6|10486.6|10480.6|66
1608312000000|2020-12-18 17:20:00|10485.6|10479.6|10485.6|10479.6|10485.6|10479.6|10484.6|10478.6|8
1608312300000|2020-12-18 17:25:00|10484.6|10478.6|10484.6|10478.6|10485.6|10479.6|10484.6|10478.6|8
1608312600000|2020-12-18 17:30:00|10485.6|10479.6|10485.6|10479.6|10486.6|10480.6|10481.6|10475.6|28
1608312900000|2020-12-18 17:35:00|10484.6|10478.6|10488.6|10482.6|10488.6|10482.6|10484.6|10478.6|51
1608313200000|2020-12-18 17:40:00|10489.6|10483.6|10490.6|10484.6|10493.6|10487.6|10488.6|10482.6|98
1608313500000|2020-12-18 17:45:00|10489.6|10483.6|10487.6|10481.6|10490.6|10484.6|10485.6|10479.6|72
1608313800000|2020-12-18 17:50:00|10488.6|10482.6|10486.6|10480.6|10488.6|10482.6|10484.6|10478.6|61
1608314100000|2020-12-18 17:55:00|10485.6|10479.6|10487.6|10481.6|10487.6|10481.6|10482.6|10476.6|98
1608314400000|2020-12-18 18:00:00|10486.6|10480.6|10488.6|10482.6|10488.6|10482.6|10484.6|10478.6|63
1608314700000|2020-12-18 18:05:00|10486.6|10480.6|10482.6|10476.6|10487.6|10481.6|10481.6|10475.6|192
1608315000000|2020-12-18 18:10:00|10483.6|10477.6|10485.6|10479.6|10486.6|10480.6|10483.6|10477.6|16
1608315300000|2020-12-18 18:15:00|10484.6|10478.6|10482.6|10476.6|10486.6|10480.6|10482.6|10476.6|44
1608315600000|2020-12-18 18:20:00|10483.6|10477.6|10483.6|10477.6|10484.6|10478.6|10478.6|10472.6|67
1608315900000|2020-12-18 18:25:00|10482.6|10476.6|10483.6|10477.6|10485.6|10479.6|10481.6|10475.6|98
1608316200000|2020-12-18 18:30:00|10481.6|10475.6|10482.6|10476.6|10482.6|10476.6|10478.6|10472.6|86
1608316500000|2020-12-18 18:35:00|10481.6|10475.6|10476.6|10470.6|10484.6|10478.6|10476.6|10470.6|115
1608316800000|2020-12-18 18:40:00|10475.6|10469.6|10489.6|10483.6|10489.6|10483.6|10475.6|10469.6|127
1608317100000|2020-12-18 18:45:00|10488.6|10482.6|10488.6|10482.6|10490.6|10484.6|10484.6|10478.6|77
1608317400000|2020-12-18 18:50:00|10486.6|10480.6|10487.6|10481.6|10489.6|10483.6|10484.6|10478.6|89
1608317700000|2020-12-18 18:55:00|10489.6|10483.6|10488|10464.6|10489.6|10483.6|10484.6|10464.5|76
1608318000000|2020-12-18 19:00:00|10487.3|10463.9|10483.1|10459.7|10487.3|10463.9|10482.6|10459.2|0
1608318300000|2020-12-18 19:05:00|10483.3|10459.9|10486.7|10463.3|10487.7|10464.3|10482.5|10459.1|0
1608318600000|2020-12-18 19:10:00|10486.8|10463.4|10486.3|10462.9|10486.8|10463.4|10484.9|10461.5|0
1608318900000|2020-12-18 19:15:00|10486.2|10462.8|10484.6|10461.2|10486.3|10462.9|10481.7|10458.3|0
1608319200000|2020-12-18 19:20:00|10484.7|10461.3|10487.5|10464.1|10488.9|10465.5|10484.1|10460.7|0
1608319500000|2020-12-18 19:25:00|10487.6|10464.2|10486.8|10463.4|10488.4|10465|10484.5|10461.1|0
1608319800000|2020-12-18 19:30:00|10486.9|10463.5|10486.7|10463.3|10488.4|10465|10485.4|10462|0
1608320100000|2020-12-18 19:35:00|10486.8|10463.4|10489.3|10465.9|10490|10466.6|10486.7|10463.3|0
1608320400000|2020-12-18 19:40:00|10489.2|10465.8|10488.3|10464.9|10490.1|10466.7|10486.2|10462.8|0
1608320700000|2020-12-18 19:45:00|10488.2|10464.8|10487.7|10464.3|10489.1|10465.7|10484.9|10461.5|0
1608321000000|2020-12-18 19:50:00|10487.6|10464.2|10481.4|10458|10488.6|10465.2|10481.2|10457.8|0
1608321300000|2020-12-18 19:55:00|10481.5|10458.1|10482.5|10459.1|10482.6|10459.2|10477.3|10453.9|0
1608321600000|2020-12-18 20:00:00|10482.6|10459.2|10478.5|10455.1|10484.3|10460.9|10477.2|10453.8|0
1608321900000|2020-12-18 20:05:00|10478.6|10455.2|10482.5|10459.1|10484.6|10461.2|10478.6|10455.2|0
1608322200000|2020-12-18 20:10:00|10481.9|10458.5|10479.5|10456.1|10482.5|10459.1|10476.6|10453.2|0
1608322500000|2020-12-18 20:15:00|10479.6|10456.2|10481.1|10457.7|10483.4|10460|10479.5|10456.1|0
1608322800000|2020-12-18 20:20:00|10481|10457.6|10480.7|10457.3|10481.6|10458.2|10474.6|10451.2|0
1608323100000|2020-12-18 20:25:00|10480.8|10457.4|10481.7|10458.3|10482|10458.6|10476.7|10453.3|0
1608323400000|2020-12-18 20:30:00|10481.9|10458.5|10481.9|10458.5|10483.4|10460|10479.6|10456.2|0
1608323700000|2020-12-18 20:35:00|10481.7|10458.3|10475.4|10452|10481.7|10458.3|10473.7|10450.3|0
1608324000000|2020-12-18 20:40:00|10475.3|10451.9|10485|10461.6|10485.4|10462|10473.2|10449.8|0
1608324300000|2020-12-18 20:45:00|10485.1|10461.7|10491.6|10468.2|10494.4|10471|10484.3|10460.9|0
1608324600000|2020-12-18 20:50:00|10490.3|10466.9|10497.9|10474.5|10501.5|10478.1|10486.3|10462.9|0
1608324900000|2020-12-18 20:55:00|10498|10474.6|10484.8|10461.4|10511.7|10488.3|10484.8|10461.4|0
1608325200000|2020-12-18 21:00:00|10486.5|10463.1|10504.6|10481.2|10508.6|10485.2|10486.5|10463.1|0
1608325500000|2020-12-18 21:05:00|10505.1|10481.7|10499.7|10476.3|10507.6|10484.2|10496.2|10472.8|0
1608325800000|2020-12-18 21:10:00|10500.2|10476.8|10509|10485.6|10509.8|10486.4|10497.7|10474.3|0
1608326100000|2020-12-18 21:15:00|10509.1|10485.7|10506.5|10483.1|10509.3|10485.9|10506.5|10483.1|0
1608326400000|2020-12-18 21:20:00|10507.1|10483.7|10503.6|10480.2|10508|10484.6|10503.5|10480.1|0
1608326700000|2020-12-18 21:25:00|10503.5|10480.1|10503.4|10480|10504.4|10481|10503.2|10479.8|0
1608327000000|2020-12-18 21:30:00|10505.8|10482.4|10511.5|10488.1|10512|10488.6|10504.3|10480.9|0
1608327300000|2020-12-18 21:35:00|10512|10488.6|10515.9|10492.5|10516.4|10493|10510.5|10487.1|0
1608327600000|2020-12-18 21:40:00|10515.5|10492.1|10519.4|10496|10519.4|10496|10511.5|10488.1|0
1608327900000|2020-12-18 21:45:00|10518.9|10495.5|10524.9|10501.5|10526.3|10502.9|10518.9|10495.5|0
1608328200000|2020-12-18 21:50:00|10524.4|10501|10519.4|10496|10524.9|10501.5|10518.9|10495.5|0
1608328500000|2020-12-18 21:55:00|10518.9|10495.5|10520.1|10496.7|10521.4|10498|10514.5|10491.1|0
1608505200000|2020-12-20 23:00:00|10512.8|10489.4|10495.7|10472.3|10514.8|10491.4|10495.7|10472.3|0
1608505500000|2020-12-20 23:05:00|10496|10472.6|10500.9|10477.5|10505.9|10482.5|10495.7|10472.3|0
1608505800000|2020-12-20 23:10:00|10500.7|10477.3|10496.5|10473.1|10504.9|10481.5|10496|10472.6|0
1608506100000|2020-12-20 23:15:00|10496.2|10472.8|10499|10475.6|10501.9|10478.5|10495.5|10472.1|0
1608506400000|2020-12-20 23:20:00|10498.5|10475.1|10500.9|10477.5|10501.4|10478|10493.5|10470.1|0
1608506700000|2020-12-20 23:25:00|10500.7|10477.3|10500.9|10477.5|10501.9|10478.5|10499.5|10476.1|0
1608507000000|2020-12-20 23:30:00|10501.4|10478|10487.5|10464.1|10502.9|10479.5|10483.5|10460.1|0
1608507300000|2020-12-20 23:35:00|10487.7|10464.3|10482.5|10459.1|10489.5|10466.1|10482.5|10459.1|0
1608507600000|2020-12-20 23:40:00|10482.8|10459.4|10480.5|10457.1|10484.5|10461.1|10480.5|10457.1|0
1608507900000|2020-12-20 23:45:00|10480.3|10456.9|10483|10459.6|10485|10461.6|10480|10456.6|0
1608508200000|2020-12-20 23:50:00|10483.3|10459.9|10486.8|10463.4|10487.3|10463.9|10483.3|10459.9|0
1608508500000|2020-12-20 23:55:00|10486.5|10463.1|10491.2|10467.8|10492.2|10468.8|10484.8|10461.4|0
1608508800000|2020-12-21 00:00:00|10490.7|10467.3|10495.7|10472.3|10497.2|10473.8|10490|10466.6|0
1608509100000|2020-12-21 00:05:00|10495.9|10472.5|10496.2|10472.8|10500.1|10476.7|10495.7|10472.3|0
1608509400000|2020-12-21 00:10:00|10496.7|10473.3|10492.2|10468.8|10497.2|10473.8|10490.2|10466.8|0
1608509700000|2020-12-21 00:15:00|10492.7|10469.3|10447.7|10424.3|10492.7|10469.3|10437.1|10413.7|0
1608510000000|2020-12-21 00:20:00|10447|10423.6|10446.5|10423.1|10451.2|10427.8|10444.5|10421.1|0
1608510300000|2020-12-21 00:25:00|10446.6|10423.2|10438.6|10415.2|10448|10424.6|10436.3|10412.9|0
1608510600000|2020-12-21 00:30:00|10437.8|10414.4|10447.9|10424.5|10448.9|10425.5|10437.8|10414.4|0
1608510900000|2020-12-21 00:35:00|10447.1|10423.7|10443.4|10420|10448.6|10425.2|10442.7|10419.3|0
1608511200000|2020-12-21 00:40:00|10443.1|10419.7|10453.1|10429.7|10455.1|10431.7|10442.4|10419|0
1608511500000|2020-12-21 00:45:00|10453|10429.6|10463.6|10440.2|10465.9|10442.5|10446.9|10423.5|0
1608511800000|2020-12-21 00:50:00|10463.9|10440.5|10474.8|10451.4|10477.1|10453.7|10461.6|10438.2|0
1608512100000|2020-12-21 00:55:00|10474.1|10450.7|10458.4|10435|10475.3|10451.9|10454.5|10431.1|0
1608512400000|2020-12-21 01:00:00|10457.7|10434.3|10459.7|10436.3|10459.7|10436.3|10447.7|10424.3|0
1608512700000|2020-12-21 01:05:00|10459.4|10436|10452.4|10429|10459.7|10436.3|10446.7|10423.3|0
1608513000000|2020-12-21 01:10:00|10453.9|10430.5|10462.4|10439|10464.1|10440.7|10452.2|10428.8|0
1608513300000|2020-12-21 01:15:00|10462.7|10439.3|10442.9|10436.9|10470.9|10464.9|10428.9|10422.9|1944
1608513600000|2020-12-21 01:20:00|10443.9|10437.9|10428.9|10422.9|10444.9|10438.9|10424.9|10418.9|994
1608513900000|2020-12-21 01:25:00|10429.9|10423.9|10429.9|10423.9|10436.9|10430.9|10428.9|10422.9|496
1608514200000|2020-12-21 01:30:00|10430.9|10424.9|10424.9|10418.9|10456.9|10450.9|10420.9|10414.9|2644
1608514500000|2020-12-21 01:35:00|10423.9|10417.9|10432.9|10426.9|10437.9|10431.9|10421.9|10415.9|1406
1608514800000|2020-12-21 01:40:00|10431.9|10425.9|10419.9|10413.9|10435.9|10429.9|10403.9|10397.9|3321
1608515100000|2020-12-21 01:45:00|10418.9|10412.9|10419.9|10413.9|10434.9|10428.9|10411.9|10405.9|1254
1608515400000|2020-12-21 01:50:00|10418.9|10412.9|10423.9|10417.9|10423.9|10417.9|10408.9|10402.9|854
1608515700000|2020-12-21 01:55:00|10422.9|10416.9|10425.9|10419.9|10435.9|10429.9|10417.9|10411.9|1012
1608516000000|2020-12-21 02:00:00|10426.9|10420.9|10449.9|10443.9|10450.9|10444.9|10423.9|10417.9|1113
1608516300000|2020-12-21 02:05:00|10451.9|10445.9|10465.9|10459.9|10470.9|10464.9|10450.9|10444.9|1949
1608516600000|2020-12-21 02:10:00|10466.9|10460.9|10468.9|10462.9|10472.9|10466.9|10460.9|10454.9|760
1608516900000|2020-12-21 02:15:00|10467.9|10461.9|10471.9|10465.9|10475.9|10469.9|10456.9|10450.9|978
1608517200000|2020-12-21 02:20:00|10472.9|10466.9|10470.9|10464.9|10476.9|10470.9|10470.9|10464.9|700
1608517500000|2020-12-21 02:25:00|10471.9|10465.9|10476.9|10470.9|10482.9|10476.9|10469.9|10463.9|924
1608517800000|2020-12-21 02:30:00|10477.9|10471.9|10480.9|10474.9|10483.9|10477.9|10471.9|10465.9|957
1608518100000|2020-12-21 02:35:00|10479.9|10473.9|10467.9|10461.9|10481.9|10475.9|10465.9|10459.9|740
1608518400000|2020-12-21 02:40:00|10466.9|10460.9|10468.9|10462.9|10473.9|10467.9|10464.9|10458.9|421
1608518700000|2020-12-21 02:45:00|10469.9|10463.9|10480.9|10474.9|10484.9|10478.9|10468.9|10462.9|665
1608519000000|2020-12-21 02:50:00|10481.9|10475.9|10476.9|10470.9|10486.9|10480.9|10476.9|10470.9|620
1608519300000|2020-12-21 02:55:00|10475.9|10469.9|10477.9|10471.9|10486.9|10480.9|10473.9|10467.9|583
1608519600000|2020-12-21 03:00:00|10478.9|10472.9|10460.9|10454.9|10479.9|10473.9|10457.9|10451.9|701
1608519900000|2020-12-21 03:05:00|10459.9|10453.9|10468.9|10462.9|10470.9|10464.9|10456.9|10450.9|508
1608520200000|2020-12-21 03:10:00|10469.9|10463.9|10477.9|10471.9|10485.9|10479.9|10469.9|10463.9|1546
1608520500000|2020-12-21 03:15:00|10478.9|10472.9|10473.9|10467.9|10486.9|10480.9|10472.9|10466.9|420
1608520800000|2020-12-21 03:20:00|10474.9|10468.9|10472.9|10466.9|10476.9|10470.9|10467.9|10461.9|566
1608521100000|2020-12-21 03:25:00|10473.9|10467.9|10470.9|10464.9|10476.9|10470.9|10470.9|10464.9|329
1608521400000|2020-12-21 03:30:00|10471.9|10465.9|10471.9|10465.9|10473.9|10467.9|10469.9|10463.9|179
1608521700000|2020-12-21 03:35:00|10470.9|10464.9|10469.9|10463.9|10472.9|10466.9|10467.9|10461.9|268
1608522000000|2020-12-21 03:40:00|10468.9|10462.9|10471.9|10465.9|10471.9|10465.9|10464.9|10458.9|266
1608522300000|2020-12-21 03:45:00|10470.9|10464.9|10473.9|10467.9|10475.9|10469.9|10468.9|10462.9|175
1608522600000|2020-12-21 03:50:00|10474.9|10468.9|10470.9|10464.9|10475.9|10469.9|10469.9|10463.9|286
1608522900000|2020-12-21 03:55:00|10471.9|10465.9|10471.9|10465.9|10477.9|10471.9|10470.9|10464.9|829
1608523200000|2020-12-21 04:00:00|10481.2|10457.8|10480.9|10457.5|10481.5|10458.1|10479.4|10456|0
1608523500000|2020-12-21 04:05:00|10482.4|10459|10485.4|10462|10485.4|10462|10480.4|10457|0
1608523800000|2020-12-21 04:10:00|10485.5|10462.1|10493.7|10470.3|10493.9|10470.5|10485.5|10462.1|0
1608524100000|2020-12-21 04:15:00|10493.8|10470.4|10495.7|10472.3|10495.7|10472.3|10493.7|10470.3|0
1608524400000|2020-12-21 04:20:00|10495.8|10472.4|10495.9|10472.5|10496.4|10473|10495.5|10472.1|0
1608524700000|2020-12-21 04:25:00|10495.8|10472.4|10495.7|10472.3|10496.7|10473.3|10495.4|10472|0
1608525000000|2020-12-21 04:30:00|10495.8|10472.4|10494.7|10471.3|10496|10472.6|10494|10470.6|0
1608525300000|2020-12-21 04:35:00|10494.4|10471|10494.4|10471|10498.2|10474.8|10494.4|10471|0
1608525600000|2020-12-21 04:40:00|10494.3|10470.9|10494.4|10471|10494.9|10471.5|10492.2|10468.8|0
1608525900000|2020-12-21 04:45:00|10494.3|10470.9|10492.4|10469|10494.5|10471.1|10492.4|10469|0
1608526200000|2020-12-21 04:50:00|10492.6|10469.2|10494.2|10470.8|10494.4|10471|10492.4|10469|0
1608526500000|2020-12-21 04:55:00|10494|10470.6|10494.8|10471.4|10496.4|10473|10493.9|10470.5|0
1608526800000|2020-12-21 05:00:00|10494.7|10471.3|10484.9|10478.9|10494.7|10480.9|10474.9|10468.9|983
1608527100000|2020-12-21 05:05:00|10485.9|10479.9|10485.9|10479.9|10485.9|10479.9|10478.9|10472.9|672
1608527400000|2020-12-21 05:10:00|10487.9|10481.9|10483.9|10477.9|10494.9|10488.9|10483.9|10477.9|716
1608527700000|2020-12-21 05:15:00|10484.9|10478.9|10478.9|10472.9|10486.9|10480.9|10478.9|10472.9|421
1608528000000|2020-12-21 05:20:00|10477.9|10471.9|10469.9|10463.9|10478.9|10472.9|10469.9|10463.9|635
1608528300000|2020-12-21 05:25:00|10468.9|10462.9|10464.9|10458.9|10470.9|10464.9|10463.9|10457.9|817
1608528600000|2020-12-21 05:30:00|10463.9|10457.9|10464.9|10458.9|10465.9|10459.9|10460.9|10454.9|665
1608528900000|2020-12-21 05:35:00|10463.9|10457.9|10461.9|10455.9|10463.9|10457.9|10457.9|10451.9|353
1608529200000|2020-12-21 05:40:00|10462.9|10456.9|10463.9|10457.9|10463.9|10457.9|10457.9|10451.9|389
1608529500000|2020-12-21 05:45:00|10462.9|10456.9|10460.9|10454.9|10462.9|10456.9|10450.9|10444.9|755
1608529800000|2020-12-21 05:50:00|10459.9|10453.9|10457.9|10451.9|10459.9|10453.9|10451.9|10445.9|533
1608530100000|2020-12-21 05:55:00|10456.9|10450.9|10453.9|10447.9|10459.9|10453.9|10451.9|10445.9|531
1608530400000|2020-12-21 06:00:00|10452.9|10446.9|10453.9|10447.9|10458.9|10452.9|10449.9|10443.9|469
1608530700000|2020-12-21 06:05:00|10452.9|10446.9|10448.9|10442.9|10455.9|10449.9|10444.9|10438.9|404
1608531000000|2020-12-21 06:10:00|10447.9|10441.9|10441.9|10435.9|10449.9|10443.9|10435.9|10429.9|712
1608531300000|2020-12-21 06:15:00|10440.9|10434.9|10448.9|10442.9|10451.9|10445.9|10439.9|10433.9|508
1608531600000|2020-12-21 06:20:00|10449.9|10443.9|10445.9|10439.9|10452.9|10446.9|10440.9|10434.9|518
1608531900000|2020-12-21 06:25:00|10446.9|10440.9|10446.9|10440.9|10449.9|10443.9|10443.9|10437.9|347
1608532200000|2020-12-21 06:30:00|10447.9|10441.9|10452.9|10446.9|10454.9|10448.9|10446.9|10440.9|279
1608532500000|2020-12-21 06:35:00|10454.9|10448.9|10452.9|10446.9|10458.9|10452.9|10452.9|10446.9|348
1608532800000|2020-12-21 06:40:00|10451.9|10445.9|10449.9|10443.9|10452.9|10446.9|10443.9|10437.9|293
1608533100000|2020-12-21 06:45:00|10448.9|10442.9|10447.9|10441.9|10449.9|10443.9|10442.9|10436.9|500
1608533400000|2020-12-21 06:50:00|10446.9|10440.9|10444.9|10438.9|10449.9|10443.9|10442.9|10436.9|845
1608533700000|2020-12-21 06:55:00|10445.9|10439.9|10446.9|10440.9|10451.9|10445.9|10444.9|10438.9|365
1608534000000|2020-12-21 07:00:00|10445.9|10439.9|10435.9|10429.9|10445.9|10439.9|10430.9|10424.9|845
1608534300000|2020-12-21 07:05:00|10434.9|10428.9|10428.9|10422.9|10441.9|10435.9|10428.9|10422.9|426
1608534600000|2020-12-21 07:10:00|10427.9|10421.9|10432.9|10426.9|10432.9|10426.9|10425.9|10419.9|585
1608534900000|2020-12-21 07:15:00|10431.9|10425.9|10432.9|10426.9|10437.9|10431.9|10431.9|10425.9|398
1608535200000|2020-12-21 07:20:00|10431.9|10425.9|10429.9|10423.9|10434.9|10428.9|10429.9|10423.9|492
1608535500000|2020-12-21 07:25:00|10428.9|10422.9|10418.9|10412.9|10431.9|10425.9|10416.9|10410.9|1112
1608535800000|2020-12-21 07:30:00|10417.9|10411.9|10412.9|10406.9|10417.9|10411.9|10405.9|10399.9|980
1608536100000|2020-12-21 07:35:00|10411.9|10405.9|10414.9|10408.9|10414.9|10408.9|10397.9|10391.9|1115
1608536400000|2020-12-21 07:40:00|10413.9|10407.9|10415.9|10409.9|10422.9|10416.9|10409.9|10403.9|1370
1608536700000|2020-12-21 07:45:00|10414.9|10408.9|10405.9|10399.9|10415.9|10409.9|10404.9|10398.9|2429
1608537000000|2020-12-21 07:50:00|10406.9|10400.9|10408.9|10402.9|10411.9|10405.9|10400.9|10394.9|1092
1608537300000|2020-12-21 07:55:00|10409.9|10403.9|10412.9|10406.9|10415.9|10409.9|10406.9|10400.9|1147
1608537600000|2020-12-21 08:00:00|10411.9|10405.9|10400.9|10394.9|10413.9|10407.9|10398.9|10392.9|1096
1608537900000|2020-12-21 08:05:00|10399.9|10393.9|10397.9|10391.9|10401.9|10395.9|10386.9|10380.9|2209
1608538200000|2020-12-21 08:10:00|10395.9|10389.9|10416.9|10410.9|10419.9|10413.9|10395.9|10389.9|2127
1608538500000|2020-12-21 08:15:00|10415.9|10409.9|10425.9|10419.9|10425.9|10419.9|10413.9|10407.9|1870
1608538800000|2020-12-21 08:20:00|10424.9|10418.9|10421.9|10415.9|10424.9|10418.9|10415.9|10409.9|1118
1608539100000|2020-12-21 08:25:00|10422.9|10416.9|10418.9|10412.9|10425.9|10419.9|10418.9|10412.9|1070
1608539400000|2020-12-21 08:30:00|10427.6|10404.2|10442.4|10419|10442.6|10419.2|10425.8|10402.4|0
1608539700000|2020-12-21 08:35:00|10442.5|10419.1|10453.2|10429.8|10459.7|10436.3|10442|10418.6|0
1608540000000|2020-12-21 08:40:00|10453.4|10430|10443.2|10419.8|10463.7|10440.3|10440.9|10417.5|0
1608540300000|2020-12-21 08:45:00|10443.3|10419.9|10437.9|10414.5|10449.2|10425.8|10435.2|10411.8|0
1608540600000|2020-12-21 08:50:00|10437.7|10414.3|10429.7|10406.3|10447.2|10423.8|10427.7|10404.3|0
1608540900000|2020-12-21 08:55:00|10429.9|10406.5|10432.9|10409.5|10436.9|10413.5|10425.2|10401.8|0
1608541200000|2020-12-21 09:00:00|10432.7|10409.3|10425.9|10402.5|10433.9|10410.5|10425.7|10402.3|0
1608541500000|2020-12-21 09:05:00|10425.8|10402.4|10424.9|10401.5|10428.4|10405|10421.6|10398.2|0
1608541800000|2020-12-21 09:10:00|10423.4|10400|10417|10393.6|10424.9|10401.5|10413.6|10390.2|0
1608542100000|2020-12-21 09:15:00|10417.1|10393.7|10414.9|10408.9|10417.1|10410.9|10397.9|10391.9|524
1608542400000|2020-12-21 09:20:00|10412.9|10406.9|10413.9|10407.9|10414.9|10408.9|10410.9|10404.9|199
1608542700000|2020-12-21 09:25:00|10412.9|10406.9|10411.9|10405.9|10414.9|10408.9|10409.9|10403.9|172
1608543000000|2020-12-21 09:30:00|10410.9|10404.9|10410.9|10404.9|10414.9|10408.9|10403.9|10397.9|259
1608543300000|2020-12-21 09:35:00|10408.9|10402.9|10406.9|10400.9|10408.9|10402.9|10403.9|10397.9|111
1608543600000|2020-12-21 09:40:00|10407.9|10401.9|10395.9|10389.9|10407.9|10401.9|10395.9|10389.9|249
1608543900000|2020-12-21 09:45:00|10393.9|10387.9|10384.9|10378.9|10394.9|10388.9|10378.9|10372.9|365
1608544200000|2020-12-21 09:50:00|10385.9|10379.9|10385.9|10379.9|10387.9|10381.9|10383.9|10377.9|119
1608544500000|2020-12-21 09:55:00|10384.9|10378.9|10381.9|10375.9|10384.9|10378.9|10378.9|10372.9|172
1608544800000|2020-12-21 10:00:00|10381.4|10375.4|10358.4|10352.4|10381.4|10375.4|10358.4|10352.4|366
1608545100000|2020-12-21 10:05:00|10357.9|10351.9|10346.4|10340.4|10357.9|10351.9|10335.4|10329.4|743
1608545400000|2020-12-21 10:10:00|10345.9|10339.9|10334.4|10328.4|10346.4|10340.4|10332.4|10326.4|413
1608545700000|2020-12-21 10:15:00|10336.4|10330.4|10335.4|10329.4|10344.9|10338.9|10329.4|10323.4|358
1608546000000|2020-12-21 10:20:00|10335.9|10329.9|10313.9|10307.9|10336.4|10330.4|10308.9|10302.9|554
1608546300000|2020-12-21 10:25:00|10314.4|10308.4|10303.4|10297.4|10314.4|10308.4|10302.4|10296.4|701
1608546600000|2020-12-21 10:30:00|10303.9|10297.9|10300.4|10294.4|10303.9|10297.9|10284.9|10278.9|955
1608546900000|2020-12-21 10:35:00|10300.9|10294.9|10309.9|10303.9|10315.4|10309.4|10296.4|10290.4|423
1608547200000|2020-12-21 10:40:00|10310.4|10304.4|10316.4|10310.4|10316.4|10310.4|10304.4|10298.4|434
1608547500000|2020-12-21 10:45:00|10316.9|10310.9|10301.9|10295.9|10317.9|10311.9|10296.9|10290.9|287
1608547800000|2020-12-21 10:50:00|10301.4|10295.4|10295.9|10289.9|10309.9|10303.9|10278.4|10272.4|519
1608548100000|2020-12-21 10:55:00|10296.4|10290.4|10283.4|10277.4|10296.9|10290.9|10269.4|10263.4|562
1608548400000|2020-12-21 11:00:00|10283.9|10277.9|10286.4|10280.4|10291.9|10285.9|10277.4|10271.4|349
1608548700000|2020-12-21 11:05:00|10285.9|10279.9|10302.4|10296.4|10302.4|10296.4|10284.9|10278.9|194
1608549000000|2020-12-21 11:10:00|10301.4|10295.4|10305.9|10299.9|10309.9|10303.9|10295.9|10289.9|294
1608549300000|2020-12-21 11:15:00|10305.4|10299.4|10305.9|10299.9|10312.9|10306.9|10303.9|10297.9|161
1608549600000|2020-12-21 11:20:00|10305.4|10299.4|10307.9|10301.9|10308.9|10302.9|10301.9|10295.9|102
1608549900000|2020-12-21 11:25:00|10307.4|10301.4|10308.4|10302.4|10312.9|10306.9|10298.9|10292.9|191
1608550200000|2020-12-21 11:30:00|10307.9|10301.9|10306.9|10300.9|10311.9|10305.9|10302.9|10296.9|148
1608550500000|2020-12-21 11:35:00|10307.4|10301.4|10317.4|10311.4|10317.9|10311.9|10305.9|10299.9|241
1608550800000|2020-12-21 11:40:00|10316.4|10310.4|10332.9|10326.9|10332.9|10326.9|10316.4|10310.4|320
1608551100000|2020-12-21 11:45:00|10333.4|10327.4|10331.9|10325.9|10338.9|10332.9|10330.9|10324.9|229
1608551400000|2020-12-21 11:50:00|10331.4|10325.4|10324.9|10318.9|10331.4|10325.4|10318.9|10312.9|231
1608551700000|2020-12-21 11:55:00|10325.4|10319.4|10326.4|10320.4|10335.4|10329.4|10323.9|10317.9|109
1608552000000|2020-12-21 12:00:00|10327.4|10321.4|10335.4|10329.4|10335.9|10329.9|10324.9|10318.9|178
1608552300000|2020-12-21 12:05:00|10335.9|10329.9|10331.4|10325.4|10338.9|10332.9|10330.4|10324.4|179
1608552600000|2020-12-21 12:10:00|10331.9|10325.9|10331.4|10325.4|10335.4|10329.4|10329.4|10323.4|88
1608552900000|2020-12-21 12:15:00|10331.9|10325.9|10329.4|10323.4|10335.4|10329.4|10327.4|10321.4|99
1608553200000|2020-12-21 12:20:00|10328.9|10322.9|10316.4|10310.4|10329.4|10323.4|10314.9|10308.9|194
1608553500000|2020-12-21 12:25:00|10316.9|10310.9|10317.9|10311.9|10319.9|10313.9|10307.9|10301.9|261
1608553800000|2020-12-21 12:30:00|10317.4|10311.4|10315.4|10309.4|10322.9|10316.9|10314.4|10308.4|206
1608554100000|2020-12-21 12:35:00|10315.9|10309.9|10319.9|10313.9|10321.9|10315.9|10315.9|10309.9|108
1608554400000|2020-12-21 12:40:00|10320.4|10314.4|10321.4|10315.4|10328.9|10322.9|10320.4|10314.4|145
1608554700000|2020-12-21 12:45:00|10320.9|10314.9|10329.4|10323.4|10330.4|10324.4|10320.4|10314.4|203
1608555000000|2020-12-21 12:50:00|10329.9|10323.9|10326.9|10320.9|10333.9|10327.9|10325.4|10319.4|97
1608555300000|2020-12-21 12:55:00|10327.4|10321.4|10326.9|10320.9|10331.9|10325.9|10326.4|10320.4|65
1608555600000|2020-12-21 13:00:00|10327.4|10321.4|10323.4|10317.4|10330.4|10324.4|10319.4|10313.4|139
1608555900000|2020-12-21 13:05:00|10322.9|10316.9|10316.4|10310.4|10324.4|10318.4|10316.4|10310.4|53
1608556200000|2020-12-21 13:10:00|10317.4|10311.4|10308.9|10302.9|10319.4|10313.4|10307.9|10301.9|139
1608556500000|2020-12-21 13:15:00|10308.4|10302.4|10303.4|10297.4|10308.9|10302.9|10299.9|10293.9|101
1608556800000|2020-12-21 13:20:00|10302.4|10296.4|10310.4|10304.4|10313.4|10307.4|10301.9|10295.9|102
1608557100000|2020-12-21 13:25:00|10309.9|10303.9|10309.9|10303.9|10313.9|10307.9|10306.9|10300.9|219
1608557400000|2020-12-21 13:30:00|10309.4|10303.4|10308.9|10302.9|10311.4|10305.4|10305.4|10299.4|106
1608557700000|2020-12-21 13:35:00|10308.4|10302.4|10318.4|10312.4|10320.4|10314.4|10307.4|10301.4|161
1608558000000|2020-12-21 13:40:00|10317.9|10311.9|10320.4|10314.4|10321.4|10315.4|10317.4|10311.4|27
1608558300000|2020-12-21 13:45:00|10320.9|10314.9|10318.9|10312.9|10322.4|10316.4|10317.4|10311.4|438
1608558600000|2020-12-21 13:50:00|10318.4|10312.4|10312.9|10306.9|10322.4|10316.4|10310.9|10304.9|86
1608558900000|2020-12-21 13:55:00|10312.4|10306.4|10317.9|10311.9|10321.9|10315.9|10312.4|10306.4|61
1608559200000|2020-12-21 14:00:00|10318.9|10312.9|10316.9|10310.9|10321.4|10315.4|10315.4|10309.4|46
1608559500000|2020-12-21 14:05:00|10316.4|10310.4|10320.4|10314.4|10322.9|10316.9|10312.4|10306.4|71
1608559800000|2020-12-21 14:10:00|10320.9|10314.9|10324.9|10318.9|10325.9|10319.9|10317.9|10311.9|65
1608560100000|2020-12-21 14:15:00|10325.4|10319.4|10329.9|10323.9|10331.4|10325.4|10323.9|10317.9|79
1608560400000|2020-12-21 14:20:00|10329.4|10323.4|10330.4|10324.4|10331.4|10325.4|10327.4|10321.4|95
1608560700000|2020-12-21 14:25:00|10329.4|10323.4|10328.4|10322.4|10330.9|10324.9|10324.9|10318.9|96
1608561000000|2020-12-21 14:30:00|10328.9|10322.9|10360.4|10354.4|10368.4|10362.4|10325.9|10319.9|1452
1608561300000|2020-12-21 14:35:00|10360.9|10354.9|10358.9|10352.9|10363.4|10357.4|10356.4|10350.4|643
1608561600000|2020-12-21 14:40:00|10359.4|10353.4|10348.9|10342.9|10362.4|10356.4|10345.4|10339.4|338
1608561900000|2020-12-21 14:45:00|10349.4|10343.4|10340.4|10334.4|10351.4|10345.4|10336.4|10330.4|446
1608562200000|2020-12-21 14:50:00|10339.9|10333.9|10345.9|10339.9|10352.9|10346.9|10338.9|10332.9|154
1608562500000|2020-12-21 14:55:00|10346.4|10340.4|10345.9|10339.9|10351.4|10345.4|10342.4|10336.4|157
1608562800000|2020-12-21 15:00:00|10345.4|10339.4|10334.9|10328.9|10348.9|10342.9|10333.4|10327.4|310
1608563100000|2020-12-21 15:05:00|10335.4|10329.4|10330.9|10324.9|10336.4|10330.4|10327.4|10321.4|160
1608563400000|2020-12-21 15:10:00|10331.4|10325.4|10329.4|10323.4|10337.9|10331.9|10327.4|10321.4|321
1608563700000|2020-12-21 15:15:00|10328.9|10322.9|10326.4|10320.4|10341.9|10335.9|10322.4|10316.4|598
1608564000000|2020-12-21 15:20:00|10326.9|10320.9|10333.4|10327.4|10336.4|10330.4|10321.9|10315.9|91
1608564300000|2020-12-21 15:25:00|10332.9|10326.9|10334.9|10328.9|10339.4|10333.4|10330.9|10324.9|63
1608564600000|2020-12-21 15:30:00|10334.4|10328.4|10341.9|10335.9|10344.4|10338.4|10329.9|10323.9|152
1608564900000|2020-12-21 15:35:00|10342.4|10336.4|10343.4|10337.4|10344.4|10338.4|10334.9|10328.9|60
1608565200000|2020-12-21 15:40:00|10342.9|10336.9|10345.9|10339.9|10348.4|10342.4|10340.9|10334.9|122
1608565500000|2020-12-21 15:45:00|10345.4|10339.4|10350.4|10344.4|10352.4|10346.4|10340.4|10334.4|134
1608565800000|2020-12-21 15:50:00|10350.9|10344.9|10345.9|10339.9|10353.9|10347.9|10344.4|10338.4|104
1608566100000|2020-12-21 15:55:00|10346.4|10340.4|10347.9|10341.9|10354.9|10348.9|10346.4|10340.4|237
1608566400000|2020-12-21 16:00:00|10348.9|10342.9|10355.9|10349.9|10355.9|10349.9|10346.9|10340.9|132
1608566700000|2020-12-21 16:05:00|10356.9|10350.9|10355.9|10349.9|10356.9|10350.9|10349.9|10343.9|252
1608567000000|2020-12-21 16:10:00|10354.9|10348.9|10356.9|10350.9|10356.9|10350.9|10350.9|10344.9|193
1608567300000|2020-12-21 16:15:00|10355.9|10349.9|10354.9|10348.9|10357.9|10351.9|10347.9|10341.9|397
1608567600000|2020-12-21 16:20:00|10352.9|10346.9|10359.9|10353.9|10361.9|10355.9|10351.9|10345.9|184
1608567900000|2020-12-21 16:25:00|10360.9|10354.9|10358.9|10352.9|10362.9|10356.9|10357.9|10351.9|83
1608568200000|2020-12-21 16:30:00|10359.9|10353.9|10362.9|10356.9|10365.9|10359.9|10359.9|10353.9|155
1608568500000|2020-12-21 16:35:00|10363.9|10357.9|10372.9|10366.9|10372.9|10366.9|10362.9|10356.9|206
1608568800000|2020-12-21 16:40:00|10371.9|10365.9|10371.9|10365.9|10375.9|10369.9|10370.9|10364.9|205
1608569100000|2020-12-21 16:45:00|10372.9|10366.9|10374.9|10368.9|10379.9|10373.9|10372.9|10366.9|340
1608569400000|2020-12-21 16:50:00|10373.9|10367.9|10376.9|10370.9|10377.9|10371.9|10372.9|10366.9|129
1608569700000|2020-12-21 16:55:00|10375.9|10369.9|10376.9|10370.9|10376.9|10370.9|10372.9|10366.9|60
1608570000000|2020-12-21 17:00:00|10374.9|10368.9|10376.9|10370.9|10379.9|10373.9|10373.9|10367.9|112
1608570300000|2020-12-21 17:05:00|10377.9|10371.9|10379.9|10373.9|10379.9|10373.9|10376.9|10370.9|110
1608570600000|2020-12-21 17:10:00|10378.9|10372.9|10378.9|10372.9|10380.9|10374.9|10378.9|10372.9|120
1608570900000|2020-12-21 17:15:00|10379.9|10373.9|10379.9|10373.9|10380.9|10374.9|10377.9|10371.9|81
1608571200000|2020-12-21 17:20:00|10378.9|10372.9|10385.9|10379.9|10385.9|10379.9|10378.9|10372.9|113
1608571500000|2020-12-21 17:25:00|10386.9|10380.9|10387.9|10381.9|10388.9|10382.9|10383.9|10377.9|104
1608571800000|2020-12-21 17:30:00|10388.9|10382.9|10389.9|10383.9|10390.9|10384.9|10385.9|10379.9|335
1608572100000|2020-12-21 17:35:00|10388.9|10382.9|10387.9|10381.9|10389.9|10383.9|10387.9|10381.9|88
1608572400000|2020-12-21 17:40:00|10386.9|10380.9|10385.9|10379.9|10389.9|10383.9|10382.9|10376.9|66
1608572700000|2020-12-21 17:45:00|10387.9|10381.9|10388.9|10382.9|10388.9|10382.9|10384.9|10378.9|75
1608573000000|2020-12-21 17:50:00|10387.9|10381.9|10394.9|10388.9|10395.9|10389.9|10386.9|10380.9|119
1608573300000|2020-12-21 17:55:00|10393.9|10387.9|10392.9|10386.9|10394.9|10388.9|10389.9|10383.9|96
1608573600000|2020-12-21 18:00:00|10393.9|10387.9|10392.9|10386.9|10394.9|10388.9|10390.9|10384.9|57
1608573900000|2020-12-21 18:05:00|10391.9|10385.9|10393.9|10387.9|10395.9|10389.9|10391.9|10385.9|80
1608574200000|2020-12-21 18:10:00|10394.9|10388.9|10392.9|10386.9|10394.9|10388.9|10391.9|10385.9|47
1608574500000|2020-12-21 18:15:00|10393.9|10387.9|10395.9|10389.9|10396.9|10390.9|10393.9|10387.9|58
1608574800000|2020-12-21 18:20:00|10394.9|10388.9|10393.9|10387.9|10395.9|10389.9|10392.9|10386.9|54
1608575100000|2020-12-21 18:25:00|10392.9|10386.9|10398.9|10392.9|10400.9|10394.9|10392.9|10386.9|169
1608575400000|2020-12-21 18:30:00|10397.9|10391.9|10397.9|10391.9|10399.9|10393.9|10396.9|10390.9|59
1608575700000|2020-12-21 18:35:00|10398.9|10392.9|10397.9|10391.9|10399.9|10393.9|10395.9|10389.9|96
1608576000000|2020-12-21 18:40:00|10398.9|10392.9|10400.9|10394.9|10402.9|10396.9|10397.9|10391.9|155
1608576300000|2020-12-21 18:45:00|10399.9|10393.9|10399.9|10393.9|10400.9|10394.9|10397.9|10391.9|102
1608576600000|2020-12-21 18:50:00|10400.9|10394.9|10401.9|10395.9|10401.9|10395.9|10398.9|10392.9|136
1608576900000|2020-12-21 18:55:00|10402.9|10396.9|10415.1|10391.7|10415.2|10396.9|10394.9|10388.9|150
1608577200000|2020-12-21 19:00:00|10415.3|10391.9|10412.3|10388.9|10416.1|10392.7|10410.7|10387.3|0
1608577500000|2020-12-21 19:05:00|10412.2|10388.8|10408.8|10385.4|10413.1|10389.7|10405.5|10382.1|0
1608577800000|2020-12-21 19:10:00|10407.5|10384.1|10411.2|10387.8|10413|10389.6|10405.9|10382.5|0
1608578100000|2020-12-21 19:15:00|10411.3|10387.9|10411.1|10387.7|10414.1|10390.7|10409.3|10385.9|0
1608578400000|2020-12-21 19:20:00|10411|10387.6|10415.6|10392.2|10417.7|10394.3|10409.2|10385.8|0
1608578700000|2020-12-21 19:25:00|10416.3|10392.9|10417.6|10394.2|10419|10395.6|10414.8|10391.4|0
1608579000000|2020-12-21 19:30:00|10417.5|10394.1|10417.3|10393.9|10422.3|10398.9|10416.3|10392.9|0
1608579300000|2020-12-21 19:35:00|10417.2|10393.8|10418.2|10394.8|10423.8|10400.4|10415.5|10392.1|0
1608579600000|2020-12-21 19:40:00|10418.3|10394.9|10416.6|10393.2|10420.4|10397|10414.5|10391.1|0
1608579900000|2020-12-21 19:45:00|10416.5|10393.1|10414|10390.6|10417.9|10394.5|10413.9|10390.5|0
1608580200000|2020-12-21 19:50:00|10413.9|10390.5|10416.7|10393.3|10417.6|10394.2|10412.2|10388.8|0
1608580500000|2020-12-21 19:55:00|10416.6|10393.2|10412.2|10388.8|10417|10393.6|10410.5|10387.1|0
1608580800000|2020-12-21 20:00:00|10412.3|10388.9|10412.2|10388.8|10415.3|10391.9|10411.8|10388.4|0
1608581100000|2020-12-21 20:05:00|10412.1|10388.7|10399.1|10375.7|10412.4|10389|10398.3|10374.9|0
1608581400000|2020-12-21 20:10:00|10399|10375.6|10404.5|10381.1|10404.7|10381.3|10398.8|10375.4|0
1608581700000|2020-12-21 20:15:00|10404.4|10381|10402.4|10379|10404.4|10381|10397.9|10374.5|0
1608582000000|2020-12-21 20:20:00|10402.5|10379.1|10403.2|10379.8|10403.7|10380.3|10400.7|10377.3|0
1608582300000|2020-12-21 20:25:00|10403.1|10379.7|10403.7|10380.3|10405.8|10382.4|10403|10379.6|0
1608582600000|2020-12-21 20:30:00|10403.6|10380.2|10389.5|10366.1|10403.8|10380.4|10388.8|10365.4|0
1608582900000|2020-12-21 20:35:00|10389.6|10366.2|10396.7|10373.3|10396.7|10373.3|10384.8|10361.4|0
1608583200000|2020-12-21 20:40:00|10396.6|10373.2|10395.5|10372.1|10400.6|10377.2|10395.4|10372|0
1608583500000|2020-12-21 20:45:00|10395.4|10372|10400.4|10377|10401.7|10378.3|10393.7|10370.3|0
1608583800000|2020-12-21 20:50:00|10399.6|10376.2|10395.9|10372.5|10399.6|10376.2|10387.4|10364|0
1608584100000|2020-12-21 20:55:00|10396.1|10372.7|10399.3|10375.9|10401.1|10377.7|10388.8|10365.4|0
1608584400000|2020-12-21 21:00:00|10399.8|10376.4|10395.3|10371.9|10401.3|10377.9|10386.5|10363.1|0
1608584700000|2020-12-21 21:05:00|10394.9|10371.5|10397.3|10373.9|10397.8|10374.4|10388.4|10365|0
1608585000000|2020-12-21 21:10:00|10397.8|10374.4|10397|10373.6|10398|10374.6|10388.9|10365.5|0
1608585300000|2020-12-21 21:15:00|10396.9|10373.5|10395.4|10372|10397|10373.6|10395.2|10371.8|0
1608585600000|2020-12-21 21:20:00|10394.9|10371.5|10394.2|10370.8|10395.2|10371.8|10393.2|10369.8|0
1608585900000|2020-12-21 21:25:00|10394|10370.6|10394|10370.6|10394.2|10370.8|10394|10370.6|0
1608586200000|2020-12-21 21:30:00|10394.1|10370.7|10391.6|10368.2|10394.6|10371.2|10389.2|10365.8|0
1608586500000|2020-12-21 21:35:00|10391.1|10367.7|10391.1|10367.7|10392.6|10369.2|10389.7|10366.3|0
1608586800000|2020-12-21 21:40:00|10391.6|10368.2|10392.1|10368.7|10394.1|10370.7|10391.6|10368.2|0
1608587100000|2020-12-21 21:45:00|10392.6|10369.2|10394.1|10370.7|10394.1|10370.7|10391.6|10368.2|0
1608587400000|2020-12-21 21:50:00|10394.6|10371.2|10393.1|10369.7|10394.6|10371.2|10391.1|10367.7|0
1608587700000|2020-12-21 21:55:00|10392.6|10369.2|10395.8|10372.4|10397.6|10374.2|10392.1|10368.7|0
1608588000000|2020-12-21 22:00:00|10395.9|10372.5|10394.9|10371.5|10395.9|10372.5|10394.8|10371.4|0
1608588300000|2020-12-21 22:05:00|10395|10371.6|10394.5|10371.1|10395|10371.6|10394.2|10370.8|0
1608588600000|2020-12-21 22:10:00|10394.2|10370.8|10395.4|10372|10395.4|10372|10394.2|10370.8|0
1608588900000|2020-12-21 22:15:00|10395.3|10371.9|10397.3|10373.9|10397.3|10373.9|10394.5|10371.1|0
1608589200000|2020-12-21 22:20:00|10397.6|10374.2|10397.6|10374.2|10397.8|10374.4|10397.3|10373.9|0
1608589500000|2020-12-21 22:25:00|10397.8|10374.4|10397.8|10374.4|10397.8|10374.4|10397.4|10374|0
1608589800000|2020-12-21 22:30:00|10398|10374.6|10396.4|10373|10398|10374.6|10395.6|10372.2|0
1608590100000|2020-12-21 22:35:00|10396.3|10372.9|10396.3|10372.9|10396.5|10373.1|10395.7|10372.3|0
1608590400000|2020-12-21 22:40:00|10396.5|10373.1|10396.4|10373|10396.7|10373.3|10396.4|10373|0
1608590700000|2020-12-21 22:45:00|10396.7|10373.3|10397.6|10374.2|10397.9|10374.5|10396.4|10373|0
1608591000000|2020-12-21 22:50:00|10397.2|10373.8|10397.9|10374.5|10398.9|10375.5|10397.2|10373.8|0
1608591300000|2020-12-21 22:55:00|10398.3|10374.9|10398.9|10375.5|10399.3|10375.9|10397.3|10373.9|0
1608591600000|2020-12-21 23:00:00|10398.5|10375.1|10405.9|10382.5|10407.2|10383.8|10398.5|10375.1|0
1608591900000|2020-12-21 23:05:00|10406.2|10382.8|10404.9|10381.5|10406.3|10382.9|10403|10379.6|0
1608592200000|2020-12-21 23:10:00|10404.7|10381.3|10402|10378.6|10405.4|10382|10401.7|10378.3|0
1608592500000|2020-12-21 23:15:00|10402.2|10378.8|10402.2|10378.8|10404.2|10380.8|10402|10378.6|0
1608592800000|2020-12-21 23:20:00|10402.5|10379.1|10403|10379.6|10403.5|10380.1|10401|10377.6|0
1608593100000|2020-12-21 23:25:00|10402.5|10379.1|10399|10375.6|10402.5|10379.1|10396.3|10372.9|0
1608593400000|2020-12-21 23:30:00|10398.5|10375.1|10393.6|10370.2|10399|10375.6|10393.6|10370.2|0
1608593700000|2020-12-21 23:35:00|10393.1|10369.7|10392.1|10368.7|10394.6|10371.2|10391.1|10367.7|0
1608594000000|2020-12-21 23:40:00|10391.9|10368.5|10396.1|10372.7|10396.6|10373.2|10391.6|10368.2|0
1608594300000|2020-12-21 23:45:00|10396.6|10373.2|10395.6|10372.2|10397.6|10374.2|10395.1|10371.7|0
1608594600000|2020-12-21 23:50:00|10395.8|10372.4|10396.6|10373.2|10397.6|10374.2|10395.6|10372.2|0
1608594900000|2020-12-21 23:55:00|10396.7|10373.3|10394.7|10371.3|10397.7|10374.3|10392|10368.6|0
1608595200000|2020-12-22 00:00:00|10395.2|10371.8|10400.6|10377.2|10402.3|10378.9|10394.7|10371.3|0
1608595500000|2020-12-22 00:05:00|10401.1|10377.7|10399.1|10375.7|10401.1|10377.7|10398.1|10374.7|0
1608595800000|2020-12-22 00:10:00|10399.6|10376.2|10400.6|10377.2|10401.6|10378.2|10399.6|10376.2|0
1608596100000|2020-12-22 00:15:00|10401.1|10377.7|10398.4|10375|10401.6|10378.2|10397.4|10374|0
1608596400000|2020-12-22 00:20:00|10398.6|10375.2|10390.3|10366.9|10399.1|10375.7|10390.2|10366.8|0
1608596700000|2020-12-22 00:25:00|10390.2|10366.8|10381.2|10357.8|10391|10367.6|10381.1|10357.7|0
1608597000000|2020-12-22 00:30:00|10379.7|10356.3|10379.4|10356|10385.7|10362.3|10375.7|10352.3|0
1608597300000|2020-12-22 00:35:00|10379.3|10355.9|10379.2|10355.8|10380.3|10356.9|10378.2|10354.8|0
1608597600000|2020-12-22 00:40:00|10379.9|10356.5|10376.7|10353.3|10380.4|10357|10376.2|10352.8|0
1608597900000|2020-12-22 00:45:00|10376.8|10353.4|10364.7|10341.3|10378.7|10355.3|10364.7|10341.3|0
1608598200000|2020-12-22 00:50:00|10365|10341.6|10356|10332.6|10368|10344.6|10356|10332.6|0
1608598500000|2020-12-22 00:55:00|10356.8|10333.4|10359|10335.6|10359.8|10336.4|10354.3|10330.9|0
1608598800000|2020-12-22 01:00:00|10359.8|10336.4|10382|10358.6|10382.7|10359.3|10358|10334.6|0
1608599100000|2020-12-22 01:05:00|10382.1|10358.7|10375|10351.6|10382.2|10358.8|10375|10351.6|0
1608599400000|2020-12-22 01:10:00|10374.7|10351.3|10376.6|10353.2|10377.2|10353.8|10372.3|10348.9|0
1608599700000|2020-12-22 01:15:00|10376.7|10353.3|10393|10387|10397|10391|10368|10353.3|1510
1608600000000|2020-12-22 01:20:00|10395|10389|10394|10388|10402|10396|10386|10380|925
1608600300000|2020-12-22 01:25:00|10395|10389|10410|10404|10412|10406|10392|10386|777
1608600600000|2020-12-22 01:30:00|10411|10405|10435|10429|10441|10435|10408|10402|3382
1608600900000|2020-12-22 01:35:00|10436|10430|10421|10415|10437|10431|10416|10410|1770
1608601200000|2020-12-22 01:40:00|10419|10413|10431|10425|10435|10429|10408|10402|1782
1608601500000|2020-12-22 01:45:00|10430|10424|10438|10432|10444|10438|10426|10420|1369
1608601800000|2020-12-22 01:50:00|10437|10431|10436|10430|10447|10441|10433|10427|755
1608602100000|2020-12-22 01:55:00|10434|10428|10426|10420|10435|10429|10420|10414|897
1608602400000|2020-12-22 02:00:00|10425|10419|10441|10435|10444|10438|10423|10417|858
1608602700000|2020-12-22 02:05:00|10440|10434|10438|10432|10444|10438|10436|10430|891
1608603000000|2020-12-22 02:10:00|10439|10433|10450|10444|10452|10446|10430|10424|894
1608603300000|2020-12-22 02:15:00|10451|10445|10440|10434|10451|10445|10431|10425|829
1608603600000|2020-12-22 02:20:00|10439|10433|10441|10435|10446|10440|10438|10432|876
1608603900000|2020-12-22 02:25:00|10442|10436|10454|10448|10455|10449|10440|10434|1074
1608604200000|2020-12-22 02:30:00|10452|10446|10469|10463|10470|10464|10452|10446|1308
1608604500000|2020-12-22 02:35:00|10470|10464|10474|10468|10481|10475|10465|10459|1424
1608604800000|2020-12-22 02:40:00|10475|10469|10474|10468|10481|10475|10469|10463|3098
1608605100000|2020-12-22 02:45:00|10475|10469|10483|10477|10487|10481|10474|10468|2317
1608605400000|2020-12-22 02:50:00|10484|10478|10479|10473|10489|10483|10477|10471|992
1608605700000|2020-12-22 02:55:00|10478|10472|10476|10470|10479|10473|10471|10465|344
1608606000000|2020-12-22 03:00:00|10475|10469|10464|10458|10477|10471|10464|10458|456
1608606300000|2020-12-22 03:05:00|10463|10457|10462|10456|10465|10459|10456|10450|2007
1608606600000|2020-12-22 03:10:00|10463|10457|10450|10444|10465|10459|10449|10443|564
1608606900000|2020-12-22 03:15:00|10449|10443|10445|10439|10453|10447|10442|10436|6270
1608607200000|2020-12-22 03:20:00|10444|10438|10439|10433|10451|10445|10439|10433|677
1608607500000|2020-12-22 03:25:00|10438|10432|10444|10438|10447|10441|10437|10431|707
1608607800000|2020-12-22 03:30:00|10445|10439|10445|10439|10451|10445|10442|10436|765
1608608100000|2020-12-22 03:35:00|10444|10438|10435|10429|10444|10438|10433|10427|413
1608608400000|2020-12-22 03:40:00|10434|10428|10445|10439|10445|10439|10434|10428|472
1608608700000|2020-12-22 03:45:00|10444|10438|10439|10433|10448|10442|10439|10433|244
1608609000000|2020-12-22 03:50:00|10440|10434|10444|10438|10447|10441|10439|10433|800
1608609300000|2020-12-22 03:55:00|10443|10437|10439|10433|10444|10438|10439|10433|328
1608609600000|2020-12-22 04:00:00|10451|10427.6|10450|10426.6|10454.7|10431.3|10447.7|10424.3|0
1608609900000|2020-12-22 04:05:00|10449.8|10426.4|10445.4|10422|10450.7|10427.3|10444.9|10421.5|0
1608610200000|2020-12-22 04:10:00|10445.7|10422.3|10444.9|10421.5|10447.2|10423.8|10443.4|10420|0
1608610500000|2020-12-22 04:15:00|10445.1|10421.7|10435.8|10412.4|10445.7|10422.3|10433.7|10410.3|0
1608610800000|2020-12-22 04:20:00|10435.9|10412.5|10437.2|10413.8|10437.4|10414|10432.7|10409.3|0
1608611100000|2020-12-22 04:25:00|10437.3|10413.9|10435.4|10412|10437.4|10414|10434.2|10410.8|0
1608611400000|2020-12-22 04:30:00|10436.2|10412.8|10437.7|10414.3|10441.1|10417.7|10435.4|10412|0
1608611700000|2020-12-22 04:35:00|10436.9|10413.5|10436.2|10412.8|10438.2|10414.8|10433.9|10410.5|0
1608612000000|2020-12-22 04:40:00|10436.1|10412.7|10435.8|10412.4|10437.4|10414|10431.9|10408.5|0
1608612300000|2020-12-22 04:45:00|10435.7|10412.3|10430.9|10407.5|10435.9|10412.5|10427.4|10404|0
1608612600000|2020-12-22 04:50:00|10430.2|10406.8|10433.9|10410.5|10434.2|10410.8|10428.1|10404.7|0
1608612900000|2020-12-22 04:55:00|10433.7|10410.3|10432.7|10409.3|10434.4|10411|10432.2|10408.8|0
1608613200000|2020-12-22 05:00:00|10432.3|10408.9|10412|10406|10432.3|10423|10395|10389|2461
1608613500000|2020-12-22 05:05:00|10411|10405|10414|10408|10414|10408|10401|10395|925
1608613800000|2020-12-22 05:10:00|10413|10407|10391|10385|10413|10407|10390|10384|1047
1608614100000|2020-12-22 05:15:00|10390|10384|10384|10378|10390|10384|10381|10375|1122
1608614400000|2020-12-22 05:20:00|10383|10377|10369|10363|10387|10381|10368|10362|1969
1608614700000|2020-12-22 05:25:00|10368|10362|10377|10371|10377|10371|10360|10354|1194
1608615000000|2020-12-22 05:30:00|10376|10370|10376|10370|10377|10371|10361|10355|1009
1608615300000|2020-12-22 05:35:00|10377|10371|10376|10370|10378|10372|10368|10362|1871
1608615600000|2020-12-22 05:40:00|10377|10371|10369|10363|10378|10372|10365|10359|619
1608615900000|2020-12-22 05:45:00|10368|10362|10367|10361|10376|10370|10364|10358|901
1608616200000|2020-12-22 05:50:00|10366|10360|10371|10365|10374|10368|10355|10349|3890
1608616500000|2020-12-22 05:55:00|10370|10364|10359|10353|10376|10370|10359|10353|618
1608616800000|2020-12-22 06:00:00|10360|10354|10342|10336|10360|10354|10335|10329|1133
1608617100000|2020-12-22 06:05:00|10341|10335|10334|10328|10344|10338|10323|10317|1474
1608617400000|2020-12-22 06:10:00|10333|10327|10350|10344|10350|10344|10325|10319|1137
1608617700000|2020-12-22 06:15:00|10349|10343|10339|10333|10350|10344|10336|10330|832
1608618000000|2020-12-22 06:20:00|10340|10334|10342|10336|10344|10338|10334|10328|859
1608618300000|2020-12-22 06:25:00|10341|10335|10340|10334|10342|10336|10330|10324|434
1608618600000|2020-12-22 06:30:00|10341|10335|10334|10328|10341|10335|10330|10324|568
1608618900000|2020-12-22 06:35:00|10336|10330|10338|10332|10339|10333|10331|10325|479
1608619200000|2020-12-22 06:40:00|10337|10331|10327|10321|10337|10331|10327|10321|595
1608619500000|2020-12-22 06:45:00|10326|10320|10321|10315|10331|10325|10320|10314|878
1608619800000|2020-12-22 06:50:00|10320|10314|10333|10327|10335|10329|10320|10314|741
1608620100000|2020-12-22 06:55:00|10332|10326|10337|10331|10342|10336|10332|10326|640
1608620400000|2020-12-22 07:00:00|10338|10332|10351|10345|10352|10346|10334|10328|578
1608620700000|2020-12-22 07:05:00|10350|10344|10363|10357|10371|10365|10346|10340|833
1608621000000|2020-12-22 07:10:00|10362|10356|10355|10349|10362|10356|10355|10349|1175
1608621300000|2020-12-22 07:15:00|10356|10350|10355|10349|10360|10354|10354|10348|661
1608621600000|2020-12-22 07:20:00|10354|10348|10356|10350|10357|10351|10354|10348|1125
1608621900000|2020-12-22 07:25:00|10355|10349|10360|10354|10365|10359|10353|10347|587
1608622200000|2020-12-22 07:30:00|10359|10353|10368|10362|10371|10365|10358|10352|1005
1608622500000|2020-12-22 07:35:00|10369|10363|10367|10361|10370|10364|10363|10357|753
1608622800000|2020-12-22 07:40:00|10366|10360|10373|10367|10376|10370|10366|10360|653
1608623100000|2020-12-22 07:45:00|10374|10368|10376|10370|10380|10374|10372|10366|662
1608623400000|2020-12-22 07:50:00|10377|10371|10374|10368|10381|10375|10371|10365|657
1608623700000|2020-12-22 07:55:00|10373|10367|10367|10361|10379|10373|10363|10357|1048
1608624000000|2020-12-22 08:00:00|10368|10362|10375|10369|10376|10370|10361|10355|1343
1608624300000|2020-12-22 08:05:00|10374|10368|10386|10380|10387|10381|10370|10364|2191
1608624600000|2020-12-22 08:10:00|10385|10379|10386|10380|10393|10387|10385|10379|3352
1608624900000|2020-12-22 08:15:00|10387|10381|10384|10378|10392|10386|10384|10378|2451
1608625200000|2020-12-22 08:20:00|10385|10379|10390|10384|10391|10385|10384|10378|1633
1608625500000|2020-12-22 08:25:00|10389|10383|10385|10379|10391|10385|10383|10377|1010
1608625800000|2020-12-22 08:30:00|10398.2|10374.8|10421|10397.6|10423.1|10399.7|10398.2|10374.8|0
1608626100000|2020-12-22 08:35:00|10422.5|10399.1|10416.4|10393|10423.1|10399.7|10412.6|10389.2|0
1608626400000|2020-12-22 08:40:00|10416.6|10393.2|10420.9|10397.5|10422.4|10399|10416.3|10392.9|0
1608626700000|2020-12-22 08:45:00|10422.4|10399|10421.3|10397.9|10427.3|10403.9|10419.4|10396|0
1608627000000|2020-12-22 08:50:00|10421.5|10398.1|10425.6|10402.2|10432.6|10409.2|10418.3|10394.9|0
1608627300000|2020-12-22 08:55:00|10425.7|10402.3|10421.7|10398.3|10429.3|10405.9|10418.6|10395.2|0
1608627600000|2020-12-22 09:00:00|10421.8|10398.4|10420.1|10396.7|10422.6|10399.2|10417|10393.6|0
1608627900000|2020-12-22 09:05:00|10420.3|10396.9|10431.3|10407.9|10432.5|10409.1|10416.3|10392.9|0
1608628200000|2020-12-22 09:10:00|10431|10407.6|10430.8|10407.4|10434.3|10410.9|10427|10403.6|0
1608628500000|2020-12-22 09:15:00|10392|10386|10400|10394|10423|10417|10392|10386|841
1608628800000|2020-12-22 09:20:00|10399|10393|10400|10394|10404|10398|10399|10393|139
1608629100000|2020-12-22 09:25:00|10401|10395|10402|10396|10404|10398|10400|10394|82
1608629400000|2020-12-22 09:30:00|10403|10397|10398|10392|10404|10398|10398|10392|84
1608629700000|2020-12-22 09:35:00|10397|10391|10402|10396|10402|10396|10395|10389|167
1608630000000|2020-12-22 09:40:00|10401|10395|10396|10390|10402|10396|10395|10389|132
1608630300000|2020-12-22 09:45:00|10395|10389|10392|10386|10395|10389|10386|10380|161
1608630600000|2020-12-22 09:50:00|10391|10385|10385|10379|10394|10388|10383|10377|120
1608630900000|2020-12-22 09:55:00|10386|10380|10381|10375|10389|10383|10380|10374|251
1608631200000|2020-12-22 10:00:00|10381.5|10375.5|10382.5|10376.5|10385|10379|10378.5|10372.5|191
1608631500000|2020-12-22 10:05:00|10382|10376|10384.5|10378.5|10388.5|10382.5|10380.5|10374.5|233
1608631800000|2020-12-22 10:10:00|10385.5|10379.5|10389.5|10383.5|10390.5|10384.5|10384|10378|138
1608632100000|2020-12-22 10:15:00|10390|10384|10390.5|10384.5|10391|10385|10387.5|10381.5|100
1608632400000|2020-12-22 10:20:00|10390|10384|10388.5|10382.5|10391|10385|10386.5|10380.5|101
1608632700000|2020-12-22 10:25:00|10388|10382|10387.5|10381.5|10391.5|10385.5|10386.5|10380.5|78
1608633000000|2020-12-22 10:30:00|10388|10382|10385.5|10379.5|10389.5|10383.5|10384.5|10378.5|71
1608633300000|2020-12-22 10:35:00|10386|10380|10384.5|10378.5|10386.5|10380.5|10383.5|10377.5|193
1608633600000|2020-12-22 10:40:00|10384|10378|10387.5|10381.5|10387.5|10381.5|10383.5|10377.5|26
1608633900000|2020-12-22 10:45:00|10387|10381|10386|10380|10391|10385|10376.5|10370.5|403
1608634200000|2020-12-22 10:50:00|10386.5|10380.5|10382|10376|10390|10384|10378|10372|65
1608634500000|2020-12-22 10:55:00|10382.5|10376.5|10388|10382|10388|10382|10381.5|10375.5|106
1608634800000|2020-12-22 11:00:00|10387.5|10381.5|10384.5|10378.5|10388|10382|10384|10378|76
1608635100000|2020-12-22 11:05:00|10385|10379|10385|10379|10388.5|10382.5|10383.5|10377.5|86
1608635400000|2020-12-22 11:10:00|10385.5|10379.5|10385|10379|10387.5|10381.5|10384|10378|20
1608635700000|2020-12-22 11:15:00|10385.5|10379.5|10392.5|10386.5|10392.5|10386.5|10384|10378|32
1608636000000|2020-12-22 11:20:00|10393|10387|10395.5|10389.5|10396.5|10390.5|10392.5|10386.5|39
1608636300000|2020-12-22 11:25:00|10396|10390|10392|10386|10396.5|10390.5|10391.5|10385.5|68
1608636600000|2020-12-22 11:30:00|10391.5|10385.5|10390|10384|10392|10386|10388.5|10382.5|103
1608636900000|2020-12-22 11:35:00|10389.5|10383.5|10383.5|10377.5|10389.5|10383.5|10383.5|10377.5|67
1608637200000|2020-12-22 11:40:00|10383|10377|10387.5|10381.5|10388.5|10382.5|10382.5|10376.5|24
1608637500000|2020-12-22 11:45:00|10386.5|10380.5|10385|10379|10386.5|10380.5|10383|10377|39
1608637800000|2020-12-22 11:50:00|10384.5|10378.5|10387|10381|10387.5|10381.5|10383.5|10377.5|14
1608638100000|2020-12-22 11:55:00|10386.5|10380.5|10391.5|10385.5|10391.5|10385.5|10384.5|10378.5|16
1608638400000|2020-12-22 12:00:00|10391|10385|10390|10384|10393|10387|10389|10383|37
1608638700000|2020-12-22 12:05:00|10390.5|10384.5|10395|10389|10396.5|10390.5|10389|10383|148
1608639000000|2020-12-22 12:10:00|10395.5|10389.5|10393.5|10387.5|10397|10391|10392|10386|30
1608639300000|2020-12-22 12:15:00|10393|10387|10392.5|10386.5|10395.5|10389.5|10392|10386|12
1608639600000|2020-12-22 12:20:00|10393|10387|10395|10389|10395|10389|10391.5|10385.5|29
1608639900000|2020-12-22 12:25:00|10395.5|10389.5|10396|10390|10396|10390|10394|10388|11
1608640200000|2020-12-22 12:30:00|10395.5|10389.5|10395.5|10389.5|10396.5|10390.5|10394.5|10388.5|36
1608640500000|2020-12-22 12:35:00|10396|10390|10394.5|10388.5|10396.5|10390.5|10394.5|10388.5|20
1608640800000|2020-12-22 12:40:00|10393.5|10387.5|10393.5|10387.5|10394|10388|10392.5|10386.5|23
1608641100000|2020-12-22 12:45:00|10394.5|10388.5|10393.5|10387.5|10394.5|10388.5|10393|10387|20
1608641400000|2020-12-22 12:50:00|10394|10388|10402.5|10396.5|10403|10397|10393.5|10387.5|133
1608641700000|2020-12-22 12:55:00|10403|10397|10401.5|10395.5|10403.5|10397.5|10401|10395|101
1608642000000|2020-12-22 13:00:00|10402|10396|10402.5|10396.5|10405.5|10399.5|10401.5|10395.5|173
1608642300000|2020-12-22 13:05:00|10403|10397|10407.5|10401.5|10407.5|10401.5|10402.5|10396.5|217
1608642600000|2020-12-22 13:10:00|10407|10401|10409.5|10403.5|10410.5|10404.5|10406.5|10400.5|273
1608642900000|2020-12-22 13:15:00|10410|10404|10408.5|10402.5|10412.5|10406.5|10408.5|10402.5|144
1608643200000|2020-12-22 13:20:00|10408|10402|10404.5|10398.5|10408.5|10402.5|10404|10398|47
1608643500000|2020-12-22 13:25:00|10404|10398|10399.5|10393.5|10404.5|10398.5|10398|10392|74
1608643800000|2020-12-22 13:30:00|10399|10393|10399.5|10393.5|10400|10394|10396.5|10390.5|70
1608644100000|2020-12-22 13:35:00|10398.5|10392.5|10400.5|10394.5|10401.5|10395.5|10398.5|10392.5|18
1608644400000|2020-12-22 13:40:00|10400|10394|10400|10394|10401|10395|10398.5|10392.5|17
1608644700000|2020-12-22 13:45:00|10399.5|10393.5|10399|10393|10399.5|10393.5|10397.5|10391.5|20
1608645000000|2020-12-22 13:50:00|10398.5|10392.5|10399.5|10393.5|10400.5|10394.5|10396|10390|50
1608645300000|2020-12-22 13:55:00|10400|10394|10396.5|10390.5|10400.5|10394.5|10396.5|10390.5|70
1608645600000|2020-12-22 14:00:00|10396|10390|10395|10389|10396|10390|10393.5|10387.5|48
1608645900000|2020-12-22 14:05:00|10394.5|10388.5|10394.5|10388.5|10396|10390|10392.5|10386.5|138
1608646200000|2020-12-22 14:10:00|10394|10388|10394|10388|10395|10389|10391|10385|442
1608646500000|2020-12-22 14:15:00|10393.5|10387.5|10392|10386|10394|10388|10390.5|10384.5|19
1608646800000|2020-12-22 14:20:00|10391.5|10385.5|10393.5|10387.5|10394.5|10388.5|10391.5|10385.5|16
1608647100000|2020-12-22 14:25:00|10393|10387|10380.5|10374.5|10393|10387|10380.5|10374.5|192
1608647400000|2020-12-22 14:30:00|10381|10375|10373.5|10367.5|10388|10382|10372.5|10366.5|298
1608647700000|2020-12-22 14:35:00|10373|10367|10373|10367|10379|10373|10369.5|10363.5|211
1608648000000|2020-12-22 14:40:00|10373.5|10367.5|10366.5|10360.5|10374.5|10368.5|10366.5|10360.5|306
1608648300000|2020-12-22 14:45:00|10366|10360|10372.5|10366.5|10376|10370|10365|10359|293
1608648600000|2020-12-22 14:50:00|10373.5|10367.5|10376.5|10370.5|10377.5|10371.5|10367|10361|154
1608648900000|2020-12-22 14:55:00|10377.5|10371.5|10374|10368|10378|10372|10371.5|10365.5|114
1608649200000|2020-12-22 15:00:00|10373.5|10367.5|10370|10364|10376.5|10370.5|10367|10361|241
1608649500000|2020-12-22 15:05:00|10369.5|10363.5|10378|10372|10379|10373|10368.5|10362.5|125
1608649800000|2020-12-22 15:10:00|10378.5|10372.5|10362.5|10356.5|10379|10373|10361|10355|314
1608650100000|2020-12-22 15:15:00|10361.5|10355.5|10373.5|10367.5|10377|10371|10361.5|10355.5|212
1608650400000|2020-12-22 15:20:00|10372.5|10366.5|10378|10372|10379|10373|10372.5|10366.5|83
1608650700000|2020-12-22 15:25:00|10378.5|10372.5|10383.5|10377.5|10384.5|10378.5|10376|10370|129
1608651000000|2020-12-22 15:30:00|10382.5|10376.5|10387.5|10381.5|10388.5|10382.5|10378.5|10372.5|180
1608651300000|2020-12-22 15:35:00|10388|10382|10393.5|10387.5|10393.5|10387.5|10387.5|10381.5|138
1608651600000|2020-12-22 15:40:00|10394|10388|10386|10380|10394.5|10388.5|10385.5|10379.5|95
1608651900000|2020-12-22 15:45:00|10385.5|10379.5|10380.5|10374.5|10387.5|10381.5|10380.5|10374.5|98
1608652200000|2020-12-22 15:50:00|10379.5|10373.5|10375.5|10369.5|10380|10374|10374.5|10368.5|63
1608652500000|2020-12-22 15:55:00|10375|10369|10372|10366|10375.5|10369.5|10368.5|10362.5|193
1608652800000|2020-12-22 16:00:00|10371|10365|10371|10365|10372|10366|10368|10362|195
1608653100000|2020-12-22 16:05:00|10372|10366|10372|10366|10375|10369|10370|10364|139
1608653400000|2020-12-22 16:10:00|10373|10367|10376|10370|10378|10372|10372|10366|169
1608653700000|2020-12-22 16:15:00|10377|10371|10386|10380|10387|10381|10377|10371|125
1608654000000|2020-12-22 16:20:00|10387|10381|10382|10376|10387|10381|10381|10375|150
1608654300000|2020-12-22 16:25:00|10381|10375|10382|10376|10384|10378|10378|10372|158
1608654600000|2020-12-22 16:30:00|10383|10377|10370|10364|10383|10377|10368|10362|266
1608654900000|2020-12-22 16:35:00|10371|10365|10365|10359|10371|10365|10365|10359|226
1608655200000|2020-12-22 16:40:00|10364|10358|10361|10355|10368|10362|10357|10351|235
1608655500000|2020-12-22 16:45:00|10360|10354|10371|10365|10371|10365|10360|10354|96
1608655800000|2020-12-22 16:50:00|10367|10361|10372|10366|10372|10366|10367|10361|32
1608656100000|2020-12-22 16:55:00|10373|10367|10377|10371|10377|10371|10372|10366|61
1608656400000|2020-12-22 17:00:00|10376|10370|10379|10373|10380|10374|10376|10370|93
1608656700000|2020-12-22 17:05:00|10378|10372|10373|10367|10380|10374|10373|10367|42
1608657000000|2020-12-22 17:10:00|10374|10368|10379|10373|10380|10374|10374|10368|84
1608657300000|2020-12-22 17:15:00|10378|10372|10380|10374|10380|10374|10377|10371|26
1608657600000|2020-12-22 17:20:00|10379|10373|10380|10374|10381|10375|10378|10372|83
1608657900000|2020-12-22 17:25:00|10379|10373|10375|10369|10380|10374|10374|10368|78
1608658200000|2020-12-22 17:30:00|10374|10368|10377|10371|10377|10371|10374|10368|23
1608658500000|2020-12-22 17:35:00|10378|10372|10377|10371|10379|10373|10375|10369|28
1608658800000|2020-12-22 17:40:00|10378|10372|10379|10373|10379|10373|10378|10372|8
1608659100000|2020-12-22 17:45:00|10378|10372|10378|10372|10379|10373|10376|10370|42
1608659400000|2020-12-22 17:50:00|10377|10371|10378|10372|10378|10372|10376|10370|19
1608659700000|2020-12-22 17:55:00|10379|10373|10380|10374|10381|10375|10379|10373|69
1608660000000|2020-12-22 18:00:00|10382|10376|10381|10375|10382|10376|10379|10373|44
1608660300000|2020-12-22 18:05:00|10380|10374|10381|10375|10381|10375|10379|10373|8
1608660600000|2020-12-22 18:10:00|10380|10374|10382|10376|10383|10377|10380|10374|32
1608660900000|2020-12-22 18:15:00|10381|10375|10382|10376|10385|10379|10381|10375|16
1608661200000|2020-12-22 18:20:00|10381|10375|10380|10374|10382|10376|10380|10374|55
1608661500000|2020-12-22 18:25:00|10381|10375|10380|10374|10385|10379|10380|10374|104
1608661800000|2020-12-22 18:30:00|10381|10375|10383|10377|10383|10377|10381|10375|67
1608662100000|2020-12-22 18:35:00|10381|10375|10384|10378|10385|10379|10380|10374|59
1608662400000|2020-12-22 18:40:00|10381|10375|10379|10373|10381|10375|10378|10372|22
1608662700000|2020-12-22 18:45:00|10380|10374|10375|10369|10381|10375|10375|10369|27
1608663000000|2020-12-22 18:50:00|10374|10368|10377|10371|10377|10371|10374|10368|40
1608663300000|2020-12-22 18:55:00|10378|10372|10391.1|10367.7|10391.1|10375|10370|10364|110
1608663600000|2020-12-22 19:00:00|10391.2|10367.8|10392.1|10368.7|10392.9|10369.5|10390.6|10367.2|0
1608663900000|2020-12-22 19:05:00|10392.2|10368.8|10390.1|10366.7|10393.7|10370.3|10389.6|10366.2|0
1608664200000|2020-12-22 19:10:00|10390.2|10366.8|10390.7|10367.3|10391.1|10367.7|10388.9|10365.5|0
1608664500000|2020-12-22 19:15:00|10390.8|10367.4|10389.1|10365.7|10390.8|10367.4|10387.9|10364.5|0
1608664800000|2020-12-22 19:20:00|10389.2|10365.8|10388|10364.6|10390.7|10367.3|10387.1|10363.7|0
1608665100000|2020-12-22 19:25:00|10388.1|10364.7|10388.3|10364.9|10388.3|10364.9|10386.3|10362.9|0
1608665400000|2020-12-22 19:30:00|10388.2|10364.8|10390|10366.6|10390|10366.6|10387.8|10364.4|0
1608665700000|2020-12-22 19:35:00|10390.1|10366.7|10383.3|10359.9|10390.1|10366.7|10382.2|10358.8|0
1608666000000|2020-12-22 19:40:00|10384.7|10361.3|10385|10361.6|10386.8|10363.4|10382.3|10358.9|0
1608666300000|2020-12-22 19:45:00|10385.1|10361.7|10389.8|10366.4|10389.8|10366.4|10382.3|10358.9|0
1608666600000|2020-12-22 19:50:00|10389.6|10366.2|10388.4|10365|10391|10367.6|10387.7|10364.3|0
1608666900000|2020-12-22 19:55:00|10388.3|10364.9|10392.4|10369|10393.2|10369.8|10388.3|10364.9|0
1608667200000|2020-12-22 20:00:00|10392.3|10368.9|10393.9|10370.5|10394.1|10370.7|10391.4|10368|0
1608667500000|2020-12-22 20:05:00|10393.8|10370.4|10384.9|10361.5|10393.9|10370.5|10384.9|10361.5|0
1608667800000|2020-12-22 20:10:00|10384.8|10361.4|10381.6|10358.2|10387.4|10364|10380.9|10357.5|0
1608668100000|2020-12-22 20:15:00|10381.7|10358.3|10382.2|10358.8|10386.1|10362.7|10380|10356.6|0
1608668400000|2020-12-22 20:20:00|10382.1|10358.7|10382.6|10359.2|10386.4|10363|10380.6|10357.2|0
1608668700000|2020-12-22 20:25:00|10382.5|10359.1|10382.2|10358.8|10383|10359.6|10380.1|10356.7|0
1608669000000|2020-12-22 20:30:00|10382.1|10358.7|10383.5|10360.1|10384.8|10361.4|10380|10356.6|0
1608669300000|2020-12-22 20:35:00|10383.4|10360|10380.7|10357.3|10385.4|10362|10380.6|10357.2|0
1608669600000|2020-12-22 20:40:00|10380.8|10357.4|10383.4|10360|10385.6|10362.2|10377.3|10353.9|0
1608669900000|2020-12-22 20:45:00|10383.3|10359.9|10385.7|10362.3|10389.8|10366.4|10381.7|10358.3|0
1608670200000|2020-12-22 20:50:00|10385|10361.6|10383.6|10360.2|10389.4|10366|10382.2|10358.8|0
1608670500000|2020-12-22 20:55:00|10383.7|10360.3|10388|10364.6|10389.2|10365.8|10381.5|10358.1|0
1608670800000|2020-12-22 21:00:00|10387.5|10364.1|10381.1|10357.7|10389.5|10366.1|10380.6|10357.2|0
1608671100000|2020-12-22 21:05:00|10380.8|10357.4|10384|10360.6|10386|10362.6|10380.1|10356.7|0
1608671400000|2020-12-22 21:10:00|10384.5|10361.1|10383.2|10359.8|10385|10361.6|10381.6|10358.2|0
1608671700000|2020-12-22 21:15:00|10383.5|10360.1|10383.6|10360.2|10384.4|10361|10383.1|10359.7|0
1608672000000|2020-12-22 21:20:00|10383.4|10360|10383.9|10360.5|10384.4|10361|10383.3|10359.9|0
1608672300000|2020-12-22 21:25:00|10383.8|10360.4|10383.6|10360.2|10384.2|10360.8|10383.4|10360|0
1608672600000|2020-12-22 21:30:00|10384.3|10360.9|10385.7|10362.3|10386.2|10362.8|10382.8|10359.4|0
1608672900000|2020-12-22 21:35:00|10385.3|10361.9|10384.3|10360.9|10386.7|10363.3|10384.3|10360.9|0
1608673200000|2020-12-22 21:40:00|10384.8|10361.4|10385.7|10362.3|10386.2|10362.8|10383.3|10359.9|0
1608673500000|2020-12-22 21:45:00|10386.2|10362.8|10384.8|10361.4|10387.2|10363.8|10383.8|10360.4|0
1608673800000|2020-12-22 21:50:00|10384.3|10360.9|10385.3|10361.9|10385.3|10361.9|10382.8|10359.4|0
1608674100000|2020-12-22 21:55:00|10384.3|10360.9|10381.3|10357.9|10385.3|10361.9|10380.8|10357.4|0
1608674400000|2020-12-22 22:00:00|10381.5|10358.1|10381.8|10358.4|10381.9|10358.5|10381.5|10358.1|0
1608674700000|2020-12-22 22:05:00|10381.7|10358.3|10381.6|10358.2|10382|10358.6|10381.5|10358.1|0
1608675000000|2020-12-22 22:10:00|10381.7|10358.3|10381.6|10358.2|10381.8|10358.4|10381.5|10358.1|0
1608675300000|2020-12-22 22:15:00|10381.4|10358|10381.4|10358|10381.4|10358|10381.4|10358|0
1608675600000|2020-12-22 22:20:00|10381|10357.6|10381|10357.6|10381|10357.6|10381|10357.6|0
1608675900000|2020-12-22 22:25:00|10381.4|10358|10381.6|10358.2|10381.6|10358.2|10381.4|10358|0
1608676200000|2020-12-22 22:30:00|10381.7|10358.3|10381.6|10358.2|10381.7|10358.3|10381.6|10358.2|0
1608676500000|2020-12-22 22:35:00|10381.5|10358.1|10381.5|10358.1|10381.5|10358.1|10381.5|10358.1|0
1608676800000|2020-12-22 22:40:00|10381.3|10357.9|10381.3|10357.9|10381.3|10357.9|10381.3|10357.9|0
1608677100000|2020-12-22 22:45:00|10381.5|10358.1|10381.3|10357.9|10381.6|10358.2|10381.3|10357.9|0
1608677400000|2020-12-22 22:50:00|10381.5|10358.1|10381.7|10358.3|10382|10358.6|10381.5|10358.1|0
1608677700000|2020-12-22 22:55:00|10381.6|10358.2|10381.6|10358.2|10381.6|10358.2|10381.3|10357.9|0
1608678000000|2020-12-22 23:00:00|10380.3|10356.9|10384.5|10361.1|10384.5|10361.1|10379.6|10356.2|0
1608678300000|2020-12-22 23:05:00|10384|10360.6|10384|10360.6|10385.3|10361.9|10383.5|10360.1|0
1608678600000|2020-12-22 23:10:00|10384.5|10361.1|10387|10363.6|10387|10363.6|10384.5|10361.1|0
1608678900000|2020-12-22 23:15:00|10386.5|10363.1|10386.7|10363.3|10387|10363.6|10385|10361.6|0
1608679200000|2020-12-22 23:20:00|10387|10363.6|10386.5|10363.1|10387.5|10364.1|10386|10362.6|0
1608679500000|2020-12-22 23:25:00|10387|10363.6|10387.5|10364.1|10388.7|10365.3|10386.5|10363.1|0
1608679800000|2020-12-22 23:30:00|10388|10364.6|10385.5|10362.1|10388.5|10365.1|10385.5|10362.1|0
1608680100000|2020-12-22 23:35:00|10385.7|10362.3|10388.5|10365.1|10388.5|10365.1|10385.7|10362.3|0
1608680400000|2020-12-22 23:40:00|10388.2|10364.8|10390|10366.6|10390.4|10367|10387.5|10364.1|0
1608680700000|2020-12-22 23:45:00|10390.2|10366.8|10392.4|10369|10394.4|10371|10390|10366.6|0
1608681000000|2020-12-22 23:50:00|10392.7|10369.3|10396.9|10373.5|10397.9|10374.5|10392.4|10369|0
1608681300000|2020-12-22 23:55:00|10397.1|10373.7|10397.4|10374|10397.9|10374.5|10395.4|10372|0
1608681600000|2020-12-23 00:00:00|10397.9|10374.5|10397.5|10374.1|10400.3|10376.9|10396.4|10373|0
1608681900000|2020-12-23 00:05:00|10397|10373.6|10394|10370.6|10397.5|10374.1|10394|10370.6|0
1608682200000|2020-12-23 00:10:00|10393.5|10370.1|10395|10371.6|10397.5|10374.1|10393.5|10370.1|0
1608682500000|2020-12-23 00:15:00|10394.7|10371.3|10397.1|10373.7|10400.2|10376.8|10394.7|10371.3|0
1608682800000|2020-12-23 00:20:00|10397|10373.6|10383.4|10360|10397.2|10373.8|10381.4|10358|0
1608683100000|2020-12-23 00:25:00|10383.2|10359.8|10381.7|10358.3|10392.8|10369.4|10379.6|10356.2|0
1608683400000|2020-12-23 00:30:00|10381.6|10358.2|10376.7|10353.3|10383.4|10360|10373|10349.6|0
1608683700000|2020-12-23 00:35:00|10376.9|10353.5|10374.7|10351.3|10379.1|10355.7|10372.1|10348.7|0
1608684000000|2020-12-23 00:40:00|10375.4|10352|10372.7|10349.3|10379.1|10355.7|10369.2|10345.8|0
1608684300000|2020-12-23 00:45:00|10372.5|10349.1|10368.5|10345.1|10378.2|10354.8|10367.5|10344.1|0
1608684600000|2020-12-23 00:50:00|10368.7|10345.3|10358.1|10334.7|10370.2|10346.8|10356.4|10333|0
1608684900000|2020-12-23 00:55:00|10358|10334.6|10347.7|10324.3|10358.6|10335.2|10334.6|10311.2|0
1608685200000|2020-12-23 01:00:00|10347.9|10324.5|10350.4|10327|10352.4|10329|10334.3|10310.9|0
1608685500000|2020-12-23 01:05:00|10350.3|10326.9|10355.1|10331.7|10361.9|10338.5|10347.7|10324.3|0
1608685800000|2020-12-23 01:10:00|10355|10331.6|10351.7|10328.3|10356.7|10333.3|10346.4|10323|0
1608686100000|2020-12-23 01:15:00|10356.4|10333|10366.1|10360.1|10373.1|10367.1|10338.1|10332.1|999
1608686400000|2020-12-23 01:20:00|10367.1|10361.1|10365.1|10359.1|10371.1|10365.1|10360.1|10354.1|386
1608686700000|2020-12-23 01:25:00|10364.1|10358.1|10365.1|10359.1|10371.1|10365.1|10364.1|10358.1|275
1608687000000|2020-12-23 01:30:00|10366.1|10360.1|10383.1|10377.1|10390.1|10384.1|10365.1|10359.1|1937
1608687300000|2020-12-23 01:35:00|10386.1|10380.1|10394.1|10388.1|10403.1|10397.1|10379.1|10373.1|5487
1608687600000|2020-12-23 01:40:00|10395.1|10389.1|10407.1|10401.1|10415.1|10409.1|10393.1|10387.1|1665
1608687900000|2020-12-23 01:45:00|10409.1|10403.1|10416.1|10410.1|10421.1|10415.1|10408.1|10402.1|1114
1608688200000|2020-12-23 01:50:00|10415.1|10409.1|10426.1|10420.1|10427.1|10421.1|10415.1|10409.1|1052
1608688500000|2020-12-23 01:55:00|10425.1|10419.1|10423.1|10417.1|10429.1|10423.1|10412.1|10406.1|1561
1608688800000|2020-12-23 02:00:00|10421.1|10415.1|10421.1|10415.1|10428.1|10422.1|10407.1|10401.1|1362
1608689100000|2020-12-23 02:05:00|10420.1|10414.1|10438.1|10432.1|10441.1|10435.1|10419.1|10413.1|3091
1608689400000|2020-12-23 02:10:00|10437.1|10431.1|10432.1|10426.1|10443.1|10437.1|10431.1|10425.1|1047
1608689700000|2020-12-23 02:15:00|10433.1|10427.1|10432.1|10426.1|10438.1|10432.1|10427.1|10421.1|1576
1608690000000|2020-12-23 02:20:00|10431.1|10425.1|10422.1|10416.1|10434.1|10428.1|10419.1|10413.1|1682
1608690300000|2020-12-23 02:25:00|10421.1|10415.1|10420.1|10414.1|10425.1|10419.1|10418.1|10412.1|371
1608690600000|2020-12-23 02:30:00|10421.1|10415.1|10430.1|10424.1|10431.1|10425.1|10417.1|10411.1|2209
1608690900000|2020-12-23 02:35:00|10429.1|10423.1|10433.1|10427.1|10438.1|10432.1|10429.1|10423.1|1073
1608691200000|2020-12-23 02:40:00|10434.1|10428.1|10429.1|10423.1|10434.1|10428.1|10425.1|10419.1|700
1608691500000|2020-12-23 02:45:00|10428.1|10422.1|10418.1|10412.1|10430.1|10424.1|10416.1|10410.1|781
1608691800000|2020-12-23 02:50:00|10417.1|10411.1|10429.1|10423.1|10429.1|10423.1|10416.1|10410.1|575
1608692100000|2020-12-23 02:55:00|10428.1|10422.1|10426.1|10420.1|10429.1|10423.1|10424.1|10418.1|415
1608692400000|2020-12-23 03:00:00|10428.1|10422.1|10432.1|10426.1|10435.1|10429.1|10419.1|10413.1|822
1608692700000|2020-12-23 03:05:00|10431.1|10425.1|10441.1|10435.1|10443.1|10437.1|10431.1|10425.1|1064
1608693000000|2020-12-23 03:10:00|10440.1|10434.1|10438.1|10432.1|10440.1|10434.1|10432.1|10426.1|494
1608693300000|2020-12-23 03:15:00|10439.1|10433.1|10449.1|10443.1|10450.1|10444.1|10436.1|10430.1|750
1608693600000|2020-12-23 03:20:00|10450.1|10444.1|10454.1|10448.1|10459.1|10453.1|10445.1|10439.1|832
1608693900000|2020-12-23 03:25:00|10455.1|10449.1|10447.1|10441.1|10457.1|10451.1|10447.1|10441.1|834
1608694200000|2020-12-23 03:30:00|10448.1|10442.1|10443.1|10437.1|10449.1|10443.1|10439.1|10433.1|1079
1608694500000|2020-12-23 03:35:00|10442.1|10436.1|10449.1|10443.1|10451.1|10445.1|10440.1|10434.1|1375
1608694800000|2020-12-23 03:40:00|10450.1|10444.1|10455.1|10449.1|10458.1|10452.1|10450.1|10444.1|472
1608695100000|2020-12-23 03:45:00|10454.1|10448.1|10457.1|10451.1|10459.1|10453.1|10451.1|10445.1|483
1608695400000|2020-12-23 03:50:00|10456.1|10450.1|10455.1|10449.1|10461.1|10455.1|10452.1|10446.1|433
1608695700000|2020-12-23 03:55:00|10456.1|10450.1|10460.1|10454.1|10463.1|10457.1|10456.1|10450.1|378
1608696000000|2020-12-23 04:00:00|10469.6|10446.2|10469.8|10446.4|10470.1|10446.7|10467.3|10443.9|0
1608696300000|2020-12-23 04:05:00|10470.1|10446.7|10478.6|10455.2|10478.6|10455.2|10469.3|10445.9|0
1608696600000|2020-12-23 04:10:00|10478.8|10455.4|10476.8|10453.4|10480.6|10457.2|10474.6|10451.2|0
1608696900000|2020-12-23 04:15:00|10476.7|10453.3|10478.6|10455.2|10482.1|10458.7|10476.1|10452.7|0
1608697200000|2020-12-23 04:20:00|10477.8|10454.4|10475.1|10451.7|10479.7|10456.3|10474.8|10451.4|0
1608697500000|2020-12-23 04:25:00|10474.9|10451.5|10472.8|10449.4|10475.3|10451.9|10472.8|10449.4|0
1608697800000|2020-12-23 04:30:00|10472.9|10449.5|10475.1|10451.7|10477.4|10454|10472.9|10449.5|0
1608698100000|2020-12-23 04:35:00|10474.8|10451.4|10472.6|10449.2|10475.1|10451.7|10471.8|10448.4|0
1608698400000|2020-12-23 04:40:00|10471.8|10448.4|10471.6|10448.2|10473.1|10449.7|10470.6|10447.2|0
1608698700000|2020-12-23 04:45:00|10472.3|10448.9|10472.4|10449|10472.8|10449.4|10470.6|10447.2|0
1608699000000|2020-12-23 04:50:00|10472.3|10448.9|10472.6|10449.2|10472.6|10449.2|10470.6|10447.2|0
1608699300000|2020-12-23 04:55:00|10472.3|10448.9|10470.6|10447.2|10472.6|10449.2|10470.6|10447.2|0
1608699600000|2020-12-23 05:00:00|10472.3|10448.9|10459.1|10453.1|10472.3|10454.1|10445.1|10439.1|2606
1608699900000|2020-12-23 05:05:00|10458.1|10452.1|10475.1|10469.1|10480.1|10474.1|10458.1|10452.1|909
1608700200000|2020-12-23 05:10:00|10477.1|10471.1|10486.1|10480.1|10489.1|10483.1|10474.1|10468.1|1357
1608700500000|2020-12-23 05:15:00|10487.1|10481.1|10482.1|10476.1|10492.1|10486.1|10479.1|10473.1|1089
1608700800000|2020-12-23 05:20:00|10481.1|10475.1|10482.1|10476.1|10484.1|10478.1|10473.1|10467.1|1629
1608701100000|2020-12-23 05:25:00|10481.1|10475.1|10476.1|10470.1|10485.1|10479.1|10473.1|10467.1|1376
1608701400000|2020-12-23 05:30:00|10475.1|10469.1|10466.1|10460.1|10483.1|10477.1|10461.1|10455.1|1053
1608701700000|2020-12-23 05:35:00|10465.1|10459.1|10476.1|10470.1|10479.1|10473.1|10465.1|10459.1|645
1608702000000|2020-12-23 05:40:00|10477.1|10471.1|10472.1|10466.1|10480.1|10474.1|10469.1|10463.1|959
1608702300000|2020-12-23 05:45:00|10471.1|10465.1|10475.1|10469.1|10479.1|10473.1|10465.1|10459.1|571
1608702600000|2020-12-23 05:50:00|10476.1|10470.1|10464.1|10458.1|10480.1|10474.1|10463.1|10457.1|1052
1608702900000|2020-12-23 05:55:00|10463.1|10457.1|10463.1|10457.1|10476.1|10470.1|10461.1|10455.1|953
1608703200000|2020-12-23 06:00:00|10462.1|10456.1|10473.1|10467.1|10474.1|10468.1|10461.1|10455.1|572
1608703500000|2020-12-23 06:05:00|10474.1|10468.1|10477.1|10471.1|10482.1|10476.1|10474.1|10468.1|1050
1608703800000|2020-12-23 06:10:00|10476.1|10470.1|10472.1|10466.1|10478.1|10472.1|10471.1|10465.1|511
1608704100000|2020-12-23 06:15:00|10473.1|10467.1|10478.1|10472.1|10478.1|10472.1|10471.1|10465.1|354
1608704400000|2020-12-23 06:20:00|10477.1|10471.1|10485.1|10479.1|10485.1|10479.1|10475.1|10469.1|446
1608704700000|2020-12-23 06:25:00|10486.1|10480.1|10477.1|10471.1|10488.1|10482.1|10476.1|10470.1|591
1608705000000|2020-12-23 06:30:00|10476.1|10470.1|10478.1|10472.1|10482.1|10476.1|10475.1|10469.1|740
1608705300000|2020-12-23 06:35:00|10477.1|10471.1|10485.1|10479.1|10487.1|10481.1|10477.1|10471.1|960
1608705600000|2020-12-23 06:40:00|10484.1|10478.1|10485.1|10479.1|10486.1|10480.1|10479.1|10473.1|482
1608705900000|2020-12-23 06:45:00|10486.1|10480.1|10489.1|10483.1|10490.1|10484.1|10485.1|10479.1|2179
1608706200000|2020-12-23 06:50:00|10490.1|10484.1|10495.1|10489.1|10495.1|10489.1|10486.1|10480.1|925
1608706500000|2020-12-23 06:55:00|10494.1|10488.1|10490.1|10484.1|10495.1|10489.1|10485.1|10479.1|1354
1608706800000|2020-12-23 07:00:00|10491.1|10485.1|10483.1|10477.1|10496.1|10490.1|10479.1|10473.1|1046
1608707100000|2020-12-23 07:05:00|10484.1|10478.1|10480.1|10474.1|10486.1|10480.1|10478.1|10472.1|766
1608707400000|2020-12-23 07:10:00|10481.1|10475.1|10484.1|10478.1|10490.1|10484.1|10481.1|10475.1|890
1608707700000|2020-12-23 07:15:00|10485.1|10479.1|10483.1|10477.1|10488.1|10482.1|10481.1|10475.1|1757
1608708000000|2020-12-23 07:20:00|10484.1|10478.1|10482.1|10476.1|10486.1|10480.1|10476.1|10470.1|4784
1608708300000|2020-12-23 07:25:00|10481.1|10475.1|10478.1|10472.1|10482.1|10476.1|10477.1|10471.1|494
1608708600000|2020-12-23 07:30:00|10477.1|10471.1|10469.1|10463.1|10479.1|10473.1|10467.1|10461.1|1049
1608708900000|2020-12-23 07:35:00|10468.1|10462.1|10468.1|10462.1|10470.1|10464.1|10465.1|10459.1|950
1608709200000|2020-12-23 07:40:00|10469.1|10463.1|10473.1|10467.1|10473.1|10467.1|10464.1|10458.1|524
1608709500000|2020-12-23 07:45:00|10472.1|10466.1|10477.1|10471.1|10478.1|10472.1|10468.1|10462.1|1767
1608709800000|2020-12-23 07:50:00|10476.1|10470.1|10481.1|10475.1|10482.1|10476.1|10474.1|10468.1|677
1608710100000|2020-12-23 07:55:00|10480.1|10474.1|10480.1|10474.1|10482.1|10476.1|10477.1|10471.1|1280
1608710400000|2020-12-23 08:00:00|10479.1|10473.1|10473.1|10467.1|10480.1|10474.1|10472.1|10466.1|1222
1608710700000|2020-12-23 08:05:00|10472.1|10466.1|10485.1|10479.1|10487.1|10481.1|10472.1|10466.1|1435
1608711000000|2020-12-23 08:10:00|10484.1|10478.1|10481.1|10475.1|10489.1|10483.1|10480.1|10474.1|5918
1608711300000|2020-12-23 08:15:00|10482.1|10476.1|10481.1|10475.1|10490.1|10484.1|10480.1|10474.1|7381
1608711600000|2020-12-23 08:20:00|10480.1|10474.1|10476.1|10470.1|10484.1|10478.1|10474.1|10468.1|3131
1608711900000|2020-12-23 08:25:00|10477.1|10471.1|10482.1|10476.1|10483.1|10477.1|10476.1|10470.1|1780
1608712200000|2020-12-23 08:30:00|10488.8|10465.4|10483.3|10459.9|10489.4|10466|10483.3|10459.9|0
1608712500000|2020-12-23 08:35:00|10484.8|10461.4|10481.6|10458.2|10487.3|10463.9|10481.6|10458.2|0
1608712800000|2020-12-23 08:40:00|10481.3|10457.9|10485.8|10462.4|10487.8|10464.4|10478.3|10454.9|0
1608713100000|2020-12-23 08:45:00|10485.7|10462.3|10485.3|10461.9|10489.1|10465.7|10481.8|10458.4|0
1608713400000|2020-12-23 08:50:00|10485.6|10462.2|10489.6|10466.2|10489.8|10466.4|10484.1|10460.7|0
1608713700000|2020-12-23 08:55:00|10488.1|10464.7|10486.6|10463.2|10490.5|10467.1|10485.1|10461.7|0
1608714000000|2020-12-23 09:00:00|10486.7|10463.3|10487.6|10464.2|10489.3|10465.9|10481.1|10457.7|0
1608714300000|2020-12-23 09:05:00|10489|10465.6|10491.3|10467.9|10491.3|10467.9|10486.8|10463.4|0
1608714600000|2020-12-23 09:10:00|10492.8|10469.4|10488|10464.6|10492.8|10469.4|10483.7|10460.3|0
1608714900000|2020-12-23 09:15:00|10488.2|10464.8|10477.1|10471.1|10488.2|10479.1|10477.1|10464.8|219
1608715200000|2020-12-23 09:20:00|10478.1|10472.1|10475.1|10469.1|10478.1|10472.1|10473.1|10467.1|54
1608715500000|2020-12-23 09:25:00|10474.1|10468.1|10478.1|10472.1|10478.1|10472.1|10473.1|10467.1|32
1608715800000|2020-12-23 09:30:00|10479.1|10473.1|10484.1|10478.1|10485.1|10479.1|10479.1|10473.1|89
1608716100000|2020-12-23 09:35:00|10483.1|10477.1|10484.1|10478.1|10486.1|10480.1|10483.1|10477.1|59
1608716400000|2020-12-23 09:40:00|10485.1|10479.1|10484.1|10478.1|10488.1|10482.1|10484.1|10478.1|435
1608716700000|2020-12-23 09:45:00|10485.1|10479.1|10485.1|10479.1|10487.1|10481.1|10484.1|10478.1|796
1608717000000|2020-12-23 09:50:00|10486.1|10480.1|10485.1|10479.1|10487.1|10481.1|10484.1|10478.1|34
1608717300000|2020-12-23 09:55:00|10483.1|10477.1|10485.1|10479.1|10485.1|10479.1|10483.1|10477.1|89
1608717600000|2020-12-23 10:00:00|10485.6|10479.6|10484.6|10478.6|10486.6|10480.6|10484.6|10478.6|287
1608717900000|2020-12-23 10:05:00|10483.6|10477.6|10488.1|10482.1|10489.6|10483.6|10483.6|10477.6|56
1608718200000|2020-12-23 10:10:00|10488.6|10482.6|10488.6|10482.6|10491.1|10485.1|10486.6|10480.6|77
1608718500000|2020-12-23 10:15:00|10489.1|10483.1|10489.6|10483.6|10491.6|10485.6|10487.6|10481.6|82
1608718800000|2020-12-23 10:20:00|10490.1|10484.1|10488.6|10482.6|10490.6|10484.6|10486.6|10480.6|346
1608719100000|2020-12-23 10:25:00|10488.1|10482.1|10489.6|10483.6|10491.6|10485.6|10487.6|10481.6|57
1608719400000|2020-12-23 10:30:00|10489.1|10483.1|10488.6|10482.6|10490.6|10484.6|10488.6|10482.6|73
1608719700000|2020-12-23 10:35:00|10489.6|10483.6|10486.1|10480.1|10489.6|10483.6|10483.6|10477.6|222
1608720000000|2020-12-23 10:40:00|10485.6|10479.6|10488.6|10482.6|10489.6|10483.6|10484.6|10478.6|38
1608720300000|2020-12-23 10:45:00|10489.1|10483.1|10491.1|10485.1|10491.6|10485.6|10487.6|10481.6|25
1608720600000|2020-12-23 10:50:00|10491.6|10485.6|10490.6|10484.6|10491.6|10485.6|10489.6|10483.6|59
1608720900000|2020-12-23 10:55:00|10490.1|10484.1|10488.6|10482.6|10490.6|10484.6|10488.6|10482.6|17
1608721200000|2020-12-23 11:00:00|10487.6|10481.6|10487.6|10481.6|10488.6|10482.6|10485.6|10479.6|43
1608721500000|2020-12-23 11:05:00|10487.1|10481.1|10487.1|10481.1|10487.6|10481.6|10485.6|10479.6|25
1608721800000|2020-12-23 11:10:00|10487.6|10481.6|10486.1|10480.1|10488.6|10482.6|10485.1|10479.1|148
1608722100000|2020-12-23 11:15:00|10486.6|10480.6|10485.1|10479.1|10486.6|10480.6|10484.1|10478.1|37
1608722400000|2020-12-23 11:20:00|10484.6|10478.6|10486.6|10480.6|10487.6|10481.6|10484.6|10478.6|64
1608722700000|2020-12-23 11:25:00|10487.1|10481.1|10487.1|10481.1|10488.6|10482.6|10487.1|10481.1|103
1608723000000|2020-12-23 11:30:00|10486.6|10480.6|10485.1|10479.1|10487.6|10481.6|10484.6|10478.6|100
1608723300000|2020-12-23 11:35:00|10485.6|10479.6|10483.6|10477.6|10485.6|10479.6|10481.1|10475.1|26
1608723600000|2020-12-23 11:40:00|10483.1|10477.1|10481.6|10475.6|10483.6|10477.6|10480.6|10474.6|195
1608723900000|2020-12-23 11:45:00|10482.1|10476.1|10480.1|10474.1|10482.1|10476.1|10478.6|10472.6|450
1608724200000|2020-12-23 11:50:00|10479.6|10473.6|10484.1|10478.1|10485.6|10479.6|10479.6|10473.6|135
1608724500000|2020-12-23 11:55:00|10483.6|10477.6|10485.6|10479.6|10487.6|10481.6|10483.6|10477.6|231
1608724800000|2020-12-23 12:00:00|10485.1|10479.1|10481.1|10475.1|10485.1|10479.1|10480.6|10474.6|10
1608725100000|2020-12-23 12:05:00|10481.6|10475.6|10482.1|10476.1|10482.6|10476.6|10480.6|10474.6|8
1608725400000|2020-12-23 12:10:00|10481.6|10475.6|10481.1|10475.1|10482.1|10476.1|10479.6|10473.6|9
1608725700000|2020-12-23 12:15:00|10480.6|10474.6|10478.6|10472.6|10481.1|10475.1|10478.6|10472.6|37
1608726000000|2020-12-23 12:20:00|10479.1|10473.1|10480.6|10474.6|10481.1|10475.1|10478.6|10472.6|7
1608726300000|2020-12-23 12:25:00|10480.1|10474.1|10480.6|10474.6|10480.6|10474.6|10477.6|10471.6|45
1608726600000|2020-12-23 12:30:00|10480.1|10474.1|10480.1|10474.1|10480.6|10474.6|10478.6|10472.6|5
1608726900000|2020-12-23 12:35:00|10479.6|10473.6|10480.6|10474.6|10483.1|10477.1|10479.6|10473.6|18
1608727200000|2020-12-23 12:40:00|10480.1|10474.1|10481.1|10475.1|10482.6|10476.6|10479.6|10473.6|6
1608727500000|2020-12-23 12:45:00|10481.6|10475.6|10482.6|10476.6|10483.1|10477.1|10481.1|10475.1|5
1608727800000|2020-12-23 12:50:00|10483.6|10477.6|10483.6|10477.6|10484.6|10478.6|10483.1|10477.1|20
1608728100000|2020-12-23 12:55:00|10483.1|10477.1|10480.1|10474.1|10483.1|10477.1|10479.6|10473.6|31
1608728400000|2020-12-23 13:00:00|10479.6|10473.6|10478.6|10472.6|10481.6|10475.6|10476.6|10470.6|199
1608728700000|2020-12-23 13:05:00|10479.1|10473.1|10478.1|10472.1|10479.1|10473.1|10477.1|10471.1|14
1608729000000|2020-12-23 13:10:00|10478.6|10472.6|10474.6|10468.6|10478.6|10472.6|10474.1|10468.1|26
1608729300000|2020-12-23 13:15:00|10474.1|10468.1|10476.1|10470.1|10476.6|10470.6|10473.6|10467.6|28
1608729600000|2020-12-23 13:20:00|10475.6|10469.6|10478.6|10472.6|10479.6|10473.6|10475.6|10469.6|11
1608729900000|2020-12-23 13:25:00|10479.1|10473.1|10479.6|10473.6|10480.6|10474.6|10478.6|10472.6|15
1608730200000|2020-12-23 13:30:00|10478.6|10472.6|10479.6|10473.6|10480.6|10474.6|10476.6|10470.6|151
1608730500000|2020-12-23 13:35:00|10480.1|10474.1|10480.6|10474.6|10487.1|10481.1|10480.1|10474.1|294
1608730800000|2020-12-23 13:40:00|10480.1|10474.1|10481.6|10475.6|10482.1|10476.1|10479.6|10473.6|27
1608731100000|2020-12-23 13:45:00|10481.1|10475.1|10483.6|10477.6|10485.6|10479.6|10481.1|10475.1|76
1608731400000|2020-12-23 13:50:00|10483.1|10477.1|10480.6|10474.6|10483.1|10477.1|10479.6|10473.6|157
1608731700000|2020-12-23 13:55:00|10481.1|10475.1|10478.6|10472.6|10481.6|10475.6|10478.6|10472.6|36
1608732000000|2020-12-23 14:00:00|10478.1|10472.1|10476.6|10470.6|10478.1|10472.1|10474.6|10468.6|68
1608732300000|2020-12-23 14:05:00|10476.1|10470.1|10478.1|10472.1|10479.6|10473.6|10475.6|10469.6|43
1608732600000|2020-12-23 14:10:00|10478.6|10472.6|10482.6|10476.6|10483.1|10477.1|10478.6|10472.6|36
1608732900000|2020-12-23 14:15:00|10483.1|10477.1|10484.6|10478.6|10487.6|10481.6|10482.6|10476.6|64
1608733200000|2020-12-23 14:20:00|10485.6|10479.6|10485.6|10479.6|10486.6|10480.6|10482.6|10476.6|188
1608733500000|2020-12-23 14:25:00|10486.1|10480.1|10486.6|10480.6|10489.6|10483.6|10484.6|10478.6|244
1608733800000|2020-12-23 14:30:00|10487.6|10481.6|10477.6|10471.6|10489.6|10483.6|10473.1|10467.1|578
1608734100000|2020-12-23 14:35:00|10477.1|10471.1|10483.1|10477.1|10485.6|10479.6|10476.6|10470.6|442
1608734400000|2020-12-23 14:40:00|10483.6|10477.6|10484.6|10478.6|10493.6|10487.6|10483.6|10477.6|460
1608734700000|2020-12-23 14:45:00|10485.1|10479.1|10478.1|10472.1|10486.6|10480.6|10472.1|10466.1|278
1608735000000|2020-12-23 14:50:00|10477.6|10471.6|10480.6|10474.6|10482.6|10476.6|10476.6|10470.6|190
1608735300000|2020-12-23 14:55:00|10481.1|10475.1|10483.6|10477.6|10489.1|10483.1|10479.1|10473.1|93
1608735600000|2020-12-23 15:00:00|10483.1|10477.1|10483.6|10477.6|10490.1|10484.1|10481.6|10475.6|221
1608735900000|2020-12-23 15:05:00|10483.1|10477.1|10479.6|10473.6|10487.1|10481.1|10476.6|10470.6|173
1608736200000|2020-12-23 15:10:00|10479.1|10473.1|10487.1|10481.1|10488.1|10482.1|10479.1|10473.1|153
1608736500000|2020-12-23 15:15:00|10487.6|10481.6|10480.6|10474.6|10489.6|10483.6|10479.6|10473.6|190
1608736800000|2020-12-23 15:20:00|10481.6|10475.6|10480.1|10474.1|10482.6|10476.6|10476.1|10470.1|251
1608737100000|2020-12-23 15:25:00|10480.6|10474.6|10481.1|10475.1|10485.1|10479.1|10479.6|10473.6|123
1608737400000|2020-12-23 15:30:00|10481.6|10475.6|10483.6|10477.6|10488.6|10482.6|10479.6|10473.6|60
1608737700000|2020-12-23 15:35:00|10484.1|10478.1|10482.6|10476.6|10485.6|10479.6|10481.6|10475.6|109
1608738000000|2020-12-23 15:40:00|10483.1|10477.1|10483.6|10477.6|10485.1|10479.1|10480.1|10474.1|203
1608738300000|2020-12-23 15:45:00|10484.1|10478.1|10484.6|10478.6|10489.6|10483.6|10484.1|10478.1|78
1608738600000|2020-12-23 15:50:00|10485.1|10479.1|10482.6|10476.6|10487.1|10481.1|10480.1|10474.1|36
1608738900000|2020-12-23 15:55:00|10483.1|10477.1|10483.1|10477.1|10485.1|10479.1|10478.6|10472.6|122
1608739200000|2020-12-23 16:00:00|10484.1|10478.1|10486.1|10480.1|10487.1|10481.1|10483.1|10477.1|61
1608739500000|2020-12-23 16:05:00|10487.1|10481.1|10483.1|10477.1|10489.1|10483.1|10482.1|10476.1|133
1608739800000|2020-12-23 16:10:00|10484.1|10478.1|10485.1|10479.1|10489.1|10483.1|10483.1|10477.1|232
1608740100000|2020-12-23 16:15:00|10484.1|10478.1|10487.1|10481.1|10487.1|10481.1|10483.1|10477.1|130
1608740400000|2020-12-23 16:20:00|10488.1|10482.1|10489.1|10483.1|10491.1|10485.1|10487.1|10481.1|126
1608740700000|2020-12-23 16:25:00|10491.1|10485.1|10489.1|10483.1|10491.1|10485.1|10487.1|10481.1|137
1608741000000|2020-12-23 16:30:00|10488.1|10482.1|10487.1|10481.1|10490.1|10484.1|10485.1|10479.1|177
1608741300000|2020-12-23 16:35:00|10488.1|10482.1|10486.1|10480.1|10490.1|10484.1|10486.1|10480.1|86
1608741600000|2020-12-23 16:40:00|10487.1|10481.1|10487.1|10481.1|10489.1|10483.1|10485.1|10479.1|476
1608741900000|2020-12-23 16:45:00|10488.1|10482.1|10488.1|10482.1|10489.1|10483.1|10488.1|10482.1|26
1608742200000|2020-12-23 16:50:00|10489.1|10483.1|10489.1|10483.1|10492.1|10486.1|10489.1|10483.1|348
1608742500000|2020-12-23 16:55:00|10490.1|10484.1|10490.1|10484.1|10491.1|10485.1|10488.1|10482.1|48
1608742800000|2020-12-23 17:00:00|10491.1|10485.1|10491.1|10485.1|10493.1|10487.1|10491.1|10485.1|35
1608743100000|2020-12-23 17:05:00|10490.1|10484.1|10489.1|10483.1|10491.1|10485.1|10488.1|10482.1|101
1608743400000|2020-12-23 17:10:00|10490.1|10484.1|10491.1|10485.1|10491.1|10485.1|10489.1|10483.1|38
1608743700000|2020-12-23 17:15:00|10490.1|10484.1|10489.1|10483.1|10490.1|10484.1|10489.1|10483.1|71
1608744000000|2020-12-23 17:20:00|10488.1|10482.1|10487.1|10481.1|10488.1|10482.1|10486.1|10480.1|115
1608744300000|2020-12-23 17:25:00|10488.1|10482.1|10487.1|10481.1|10488.1|10482.1|10486.1|10480.1|47
1608744600000|2020-12-23 17:30:00|10488.1|10482.1|10489.1|10483.1|10490.1|10484.1|10488.1|10482.1|6
1608744900000|2020-12-23 17:35:00|10488.1|10482.1|10490.1|10484.1|10490.1|10484.1|10488.1|10482.1|22
1608745200000|2020-12-23 17:40:00|10491.1|10485.1|10488.1|10482.1|10491.1|10485.1|10488.1|10482.1|19
1608745500000|2020-12-23 17:45:00|10489.1|10483.1|10481.1|10475.1|10489.1|10483.1|10481.1|10475.1|181
1608745800000|2020-12-23 17:50:00|10482.1|10476.1|10477.1|10471.1|10483.1|10477.1|10476.1|10470.1|259
1608746100000|2020-12-23 17:55:00|10478.1|10472.1|10480.1|10474.1|10480.1|10474.1|10477.1|10471.1|48
1608746400000|2020-12-23 18:00:00|10479.1|10473.1|10482.1|10476.1|10482.1|10476.1|10479.1|10473.1|24
1608746700000|2020-12-23 18:05:00|10481.1|10475.1|10483.1|10477.1|10485.1|10479.1|10481.1|10475.1|53
1608747000000|2020-12-23 18:10:00|10484.1|10478.1|10486.1|10480.1|10486.1|10480.1|10482.1|10476.1|91
1608747300000|2020-12-23 18:15:00|10485.1|10479.1|10484.1|10478.1|10486.1|10480.1|10483.1|10477.1|89
1608747600000|2020-12-23 18:20:00|10483.1|10477.1|10486.1|10480.1|10487.1|10481.1|10483.1|10477.1|29
1608747900000|2020-12-23 18:25:00|10485.1|10479.1|10485.1|10479.1|10486.1|10480.1|10483.1|10477.1|44
1608748200000|2020-12-23 18:30:00|10486.1|10480.1|10487.1|10481.1|10488.1|10482.1|10486.1|10480.1|64
1608748500000|2020-12-23 18:35:00|10486.1|10480.1|10486.1|10480.1|10487.1|10481.1|10486.1|10480.1|37
1608748800000|2020-12-23 18:40:00|10487.1|10481.1|10488.1|10482.1|10490.1|10484.1|10487.1|10481.1|44
1608749100000|2020-12-23 18:45:00|10487.1|10481.1|10490.1|10484.1|10490.1|10484.1|10487.1|10481.1|29
1608749400000|2020-12-23 18:50:00|10489.1|10483.1|10483.1|10477.1|10489.1|10483.1|10483.1|10477.1|143
1608749700000|2020-12-23 18:55:00|10484.1|10478.1|10496.2|10472.8|10496.2|10479.1|10480.1|10472.7|112
1608750000000|2020-12-23 19:00:00|10496.1|10472.7|10495.4|10472|10498.1|10474.7|10495.4|10472|0
1608750300000|2020-12-23 19:05:00|10495.5|10472.1|10494|10470.6|10497.1|10473.7|10493.9|10470.5|0
1608750600000|2020-12-23 19:10:00|10493.9|10470.5|10493.9|10470.5|10494.5|10471.1|10491.8|10468.4|0
1608750900000|2020-12-23 19:15:00|10494|10470.6|10492.9|10469.5|10494|10470.6|10491.5|10468.1|0
1608751200000|2020-12-23 19:20:00|10493|10469.6|10494.1|10470.7|10494.2|10470.8|10491.9|10468.5|0
1608751500000|2020-12-23 19:25:00|10494|10470.6|10491.6|10468.2|10495.3|10471.9|10491|10467.6|0
1608751800000|2020-12-23 19:30:00|10491.7|10468.3|10494|10470.6|10495|10471.6|10491.6|10468.2|0
1608752100000|2020-12-23 19:35:00|10493.9|10470.5|10491.7|10468.3|10493.9|10470.5|10491.7|10468.3|0
1608752400000|2020-12-23 19:40:00|10491.6|10468.2|10492.6|10469.2|10494.5|10471.1|10491.6|10468.2|0
1608752700000|2020-12-23 19:45:00|10492.5|10469.1|10494|10470.6|10494.8|10471.4|10491.2|10467.8|0
1608753000000|2020-12-23 19:50:00|10493.9|10470.5|10490.7|10467.3|10494|10470.6|10490.7|10467.3|0
1608753300000|2020-12-23 19:55:00|10490|10466.6|10488.6|10465.2|10490.2|10466.8|10487.7|10464.3|0
1608753600000|2020-12-23 20:00:00|10487.9|10464.5|10488.8|10465.4|10488.8|10465.4|10486.3|10462.9|0
1608753900000|2020-12-23 20:05:00|10488.7|10465.3|10488.8|10465.4|10488.9|10465.5|10487.8|10464.4|0
1608754200000|2020-12-23 20:10:00|10489.4|10466|10493.9|10470.5|10494.9|10471.5|10488.8|10465.4|0
1608754500000|2020-12-23 20:15:00|10493.8|10470.4|10493.2|10469.8|10494.6|10471.2|10492.2|10468.8|0
1608754800000|2020-12-23 20:20:00|10493.3|10469.9|10491.5|10468.1|10494.1|10470.7|10491.4|10468|0
1608755100000|2020-12-23 20:25:00|10491.6|10468.2|10493.9|10470.5|10496.6|10473.2|10491.5|10468.1|0
1608755400000|2020-12-23 20:30:00|10493.2|10469.8|10493.3|10469.9|10494.8|10471.4|10491.8|10468.4|0
1608755700000|2020-12-23 20:35:00|10493.4|10470|10492.6|10469.2|10494.5|10471.1|10491|10467.6|0
1608756000000|2020-12-23 20:40:00|10492.5|10469.1|10492.3|10468.9|10493.4|10470|10490.8|10467.4|0
1608756300000|2020-12-23 20:45:00|10492.4|10469|10492.8|10469.4|10494|10470.6|10490.5|10467.1|0
1608756600000|2020-12-23 20:50:00|10492.6|10469.2|10483.5|10460.1|10492.6|10469.2|10477.8|10454.4|0
1608756900000|2020-12-23 20:55:00|10483.4|10460|10478|10454.6|10494.1|10470.7|10476.1|10452.7|0
1608757200000|2020-12-23 21:00:00|10477.5|10454.1|10472.5|10449.1|10483.5|10460.1|10471.5|10448.1|0
1608757500000|2020-12-23 21:05:00|10472|10448.6|10471.5|10448.1|10473.5|10450.1|10469.1|10445.7|0
1608757800000|2020-12-23 21:10:00|10472|10448.6|10472.2|10448.8|10475.5|10452.1|10465.1|10441.7|0
1608758100000|2020-12-23 21:15:00|10472.5|10449.1|10474|10450.6|10474|10450.6|10471.3|10447.9|0
1608758400000|2020-12-23 21:20:00|10474.1|10450.7|10474.8|10451.4|10475.4|10452|10472.3|10448.9|0
1608758700000|2020-12-23 21:25:00|10474.7|10451.3|10473.9|10450.5|10474.9|10451.5|10473.9|10450.5|0
1608759000000|2020-12-23 21:30:00|10473.8|10450.4|10474.8|10451.4|10475.3|10451.9|10469.3|10445.9|0
1608759300000|2020-12-23 21:35:00|10473.8|10450.4|10475.3|10451.9|10475.3|10451.9|10472.8|10449.4|0
1608759600000|2020-12-23 21:40:00|10475.8|10452.4|10477.8|10454.4|10479.2|10455.8|10475.3|10451.9|0
1608759900000|2020-12-23 21:45:00|10478.3|10454.9|10477.8|10454.4|10479.2|10455.8|10475.9|10452.5|0
1608760200000|2020-12-23 21:50:00|10477.3|10453.9|10477.3|10453.9|10478.3|10454.9|10476.9|10453.5|0
1608760500000|2020-12-23 21:55:00|10477.8|10454.4|10485.2|10461.8|10486.3|10462.9|10477.3|10453.9|0
1608760800000|2020-12-23 22:00:00|10484.8|10461.4|10484|10460.6|10484.8|10461.4|10483.3|10459.9|0
1608761100000|2020-12-23 22:05:00|10483.8|10460.4|10484.1|10460.7|10484.2|10460.8|10483.8|10460.4|0
1608761400000|2020-12-23 22:10:00|10483.9|10460.5|10483.8|10460.4|10484.3|10460.9|10483.8|10460.4|0
1608761700000|2020-12-23 22:15:00|10484|10460.6|10483.5|10460.1|10484|10460.6|10483.4|10460|0
1608762000000|2020-12-23 22:20:00|10483.4|10460|10483.5|10460.1|10483.5|10460.1|10483.4|10460|0
1608762300000|2020-12-23 22:25:00|10483.4|10460|10482.7|10459.3|10483.4|10460|10482.7|10459.3|0
1608762600000|2020-12-23 22:30:00|10482.8|10459.4|10482.9|10459.5|10483|10459.6|10482.7|10459.3|0
1608762900000|2020-12-23 22:35:00|10482.7|10459.3|10482.5|10459.1|10482.8|10459.4|10482.5|10459.1|0
1608763200000|2020-12-23 22:40:00|10482.4|10459|10482.5|10459.1|10482.9|10459.5|10482.4|10459|0
1608763500000|2020-12-23 22:45:00|10482.7|10459.3|10483|10459.6|10483.4|10460|10482.7|10459.3|0
1608763800000|2020-12-23 22:50:00|10483.2|10459.8|10483.6|10460.2|10483.6|10460.2|10482.8|10459.4|0
1608764100000|2020-12-23 22:55:00|10483.9|10460.5|10484.3|10460.9|10484.5|10461.1|10483.6|10460.2|0
1608764400000|2020-12-23 23:00:00|10484.6|10461.2|10485.1|10461.7|10488.1|10464.7|10482.6|10459.2|0
1608764700000|2020-12-23 23:05:00|10485.3|10461.9|10483.6|10460.2|10485.6|10462.2|10481.1|10457.7|0
1608765000000|2020-12-23 23:10:00|10483.3|10459.9|10485.1|10461.7|10486.1|10462.7|10483.3|10459.9|0
1608765300000|2020-12-23 23:15:00|10484.6|10461.2|10486.2|10462.8|10486.7|10463.3|10482.7|10459.3|0
1608765600000|2020-12-23 23:20:00|10485.9|10462.5|10486.7|10463.3|10488.2|10464.8|10485.7|10462.3|0
1608765900000|2020-12-23 23:25:00|10486.4|10463|10486.2|10462.8|10486.7|10463.3|10484.7|10461.3|0
1608766200000|2020-12-23 23:30:00|10485.7|10462.3|10484.2|10460.8|10485.7|10462.3|10481.7|10458.3|0
1608766500000|2020-12-23 23:35:00|10484.7|10461.3|10481.7|10458.3|10484.7|10461.3|10480.2|10456.8|0
1608766800000|2020-12-23 23:40:00|10481.4|10458|10481.4|10458|10481.7|10458.3|10478.2|10454.8|0
1608767100000|2020-12-23 23:45:00|10481.7|10458.3|10483.7|10460.3|10484.2|10460.8|10480.2|10456.8|0
1608767400000|2020-12-23 23:50:00|10484.2|10460.8|10486.2|10462.8|10486.7|10463.3|10483.7|10460.3|0
1608767700000|2020-12-23 23:55:00|10485.7|10462.3|10484.2|10460.8|10486.2|10462.8|10483.2|10459.8|0
1608768000000|2020-12-24 00:00:00|10483.7|10460.3|10486.9|10463.5|10488.6|10465.2|10481.7|10458.3|0
1608768300000|2020-12-24 00:05:00|10486.7|10463.3|10486.7|10463.3|10488.2|10464.8|10485.2|10461.8|0
1608768600000|2020-12-24 00:10:00|10486.2|10462.8|10485.9|10462.5|10489.1|10465.7|10485.7|10462.3|0
1608768900000|2020-12-24 00:15:00|10485.7|10462.3|10480.9|10457.5|10486.7|10463.3|10480.9|10457.5|0
1608769200000|2020-12-24 00:20:00|10480.4|10457|10481.1|10457.7|10481.9|10458.5|10479.9|10456.5|0
1608769500000|2020-12-24 00:25:00|10481.4|10458|10481.9|10458.5|10482.4|10459|10478.4|10455|0
1608769800000|2020-12-24 00:30:00|10482.1|10458.7|10480.4|10457|10482.4|10459|10480.4|10457|0
1608770100000|2020-12-24 00:35:00|10480.1|10456.7|10480.4|10457|10480.9|10457.5|10479.9|10456.5|0
1608770400000|2020-12-24 00:40:00|10480.1|10456.7|10481.4|10458|10482.4|10459|10479.9|10456.5|0
1608770700000|2020-12-24 00:45:00|10481.6|10458.2|10481.9|10458.5|10481.9|10458.5|10480.9|10457.5|0
1608771000000|2020-12-24 00:50:00|10482.1|10458.7|10480.9|10457.5|10482.1|10458.7|10479.9|10456.5|0
1608771300000|2020-12-24 00:55:00|10480.4|10457|10482.4|10459|10484.3|10460.9|10480.4|10457|0
1608771600000|2020-12-24 01:00:00|10482.8|10459.4|10483.3|10459.9|10483.8|10460.4|10480.4|10457|0
1608771900000|2020-12-24 01:05:00|10483.1|10459.7|10485.3|10461.9|10485.8|10462.4|10481.4|10458|0
1608772200000|2020-12-24 01:10:00|10485.6|10462.2|10486.8|10463.4|10487.3|10463.9|10484.8|10461.4|0
1608772500000|2020-12-24 01:15:00|10487.3|10463.9|10461.2|10455.2|10487.3|10470.2|10451.2|10445.2|1088
1608772800000|2020-12-24 01:20:00|10462.2|10456.2|10457.2|10451.2|10463.2|10457.2|10450.2|10444.2|694
1608773100000|2020-12-24 01:25:00|10456.2|10450.2|10454.2|10448.2|10459.2|10453.2|10452.2|10446.2|361
1608773400000|2020-12-24 01:30:00|10455.2|10449.2|10430.2|10424.2|10455.2|10449.2|10423.2|10417.2|5050
1608773700000|2020-12-24 01:35:00|10429.2|10423.2|10442.2|10436.2|10450.2|10444.2|10425.2|10419.2|1956
1608774000000|2020-12-24 01:40:00|10443.2|10437.2|10477.2|10471.2|10480.2|10474.2|10438.2|10432.2|8113
1608774300000|2020-12-24 01:45:00|10478.2|10472.2|10501.2|10495.2|10514.2|10508.2|10477.2|10471.2|2500
1608774600000|2020-12-24 01:50:00|10502.2|10496.2|10492.2|10486.2|10506.2|10500.2|10489.2|10483.2|783
1608774900000|2020-12-24 01:55:00|10493.2|10487.2|10474.2|10468.2|10498.2|10492.2|10468.2|10462.2|1314
1608775200000|2020-12-24 02:00:00|10475.2|10469.2|10467.2|10461.2|10475.2|10469.2|10455.2|10449.2|840
1608775500000|2020-12-24 02:05:00|10468.2|10462.2|10481.2|10475.2|10483.2|10477.2|10467.2|10461.2|760
1608775800000|2020-12-24 02:10:00|10482.2|10476.2|10470.2|10464.2|10482.2|10476.2|10460.2|10454.2|861
1608776100000|2020-12-24 02:15:00|10469.2|10463.2|10458.2|10452.2|10473.2|10467.2|10457.2|10451.2|912
1608776400000|2020-12-24 02:20:00|10459.2|10453.2|10463.2|10457.2|10472.2|10466.2|10456.2|10450.2|824
1608776700000|2020-12-24 02:25:00|10464.2|10458.2|10461.2|10455.2|10473.2|10467.2|10457.2|10451.2|1461
1608777000000|2020-12-24 02:30:00|10462.2|10456.2|10460.2|10454.2|10467.2|10461.2|10456.2|10450.2|741
1608777300000|2020-12-24 02:35:00|10461.2|10455.2|10478.2|10472.2|10481.2|10475.2|10459.2|10453.2|874
1608777600000|2020-12-24 02:40:00|10477.2|10471.2|10457.2|10451.2|10483.2|10477.2|10456.2|10450.2|1241
1608777900000|2020-12-24 02:45:00|10456.2|10450.2|10453.2|10447.2|10459.2|10453.2|10447.2|10441.2|1488
1608778200000|2020-12-24 02:50:00|10452.2|10446.2|10455.2|10449.2|10459.2|10453.2|10443.2|10437.2|952
1608778500000|2020-12-24 02:55:00|10456.2|10450.2|10451.2|10445.2|10458.2|10452.2|10448.2|10442.2|630
1608778800000|2020-12-24 03:00:00|10450.2|10444.2|10460.2|10454.2|10464.2|10458.2|10448.2|10442.2|894
1608779100000|2020-12-24 03:05:00|10461.2|10455.2|10442.2|10436.2|10462.2|10456.2|10441.2|10435.2|951
1608779400000|2020-12-24 03:10:00|10441.2|10435.2|10441.2|10435.2|10446.2|10440.2|10437.2|10431.2|1119
1608779700000|2020-12-24 03:15:00|10442.2|10436.2|10447.2|10441.2|10447.2|10441.2|10437.2|10431.2|504
1608780000000|2020-12-24 03:20:00|10446.2|10440.2|10439.2|10433.2|10446.2|10440.2|10435.2|10429.2|669
1608780300000|2020-12-24 03:25:00|10440.2|10434.2|10437.2|10431.2|10440.2|10434.2|10430.2|10424.2|873
1608780600000|2020-12-24 03:30:00|10438.2|10432.2|10447.2|10441.2|10448.2|10442.2|10437.2|10431.2|1249
1608780900000|2020-12-24 03:35:00|10448.2|10442.2|10437.2|10431.2|10448.2|10442.2|10435.2|10429.2|470
1608781200000|2020-12-24 03:40:00|10438.2|10432.2|10430.2|10424.2|10439.2|10433.2|10429.2|10423.2|623
1608781500000|2020-12-24 03:45:00|10431.2|10425.2|10437.2|10431.2|10438.2|10432.2|10426.2|10420.2|1087
1608781800000|2020-12-24 03:50:00|10436.2|10430.2|10443.2|10437.2|10444.2|10438.2|10431.2|10425.2|2427
1608782100000|2020-12-24 03:55:00|10445.2|10439.2|10445.2|10439.2|10447.2|10441.2|10438.2|10432.2|5592
1608782400000|2020-12-24 04:00:00|10449.4|10426|10447.9|10424.5|10449.4|10426|10447.9|10424.5|557
1608782700000|2020-12-24 04:05:00|10447.4|10424|10445.4|10422|10447.4|10424|10444.9|10421.5|582
1608783000000|2020-12-24 04:10:00|10444.9|10421.5|10445.9|10422.5|10446.4|10423|10444.4|10421|707
1608783300000|2020-12-24 04:15:00|10446.4|10423|10445.4|10422|10446.4|10423|10445.4|10422|251
1608783600000|2020-12-24 04:20:00|10445.9|10422.5|10447.4|10424|10447.9|10424.5|10445.4|10422|417
1608783900000|2020-12-24 04:25:00|10447.7|10424.3|10449.4|10426|10449.9|10426.5|10447.7|10424.3|240
1608784200000|2020-12-24 04:30:00|10449.9|10426.5|10452.9|10429.5|10453.4|10430|10449.9|10426.5|0
1608784500000|2020-12-24 04:35:00|10452.6|10429.2|10451.9|10428.5|10453.4|10430|10451.4|10428|0
1608784800000|2020-12-24 04:40:00|10451.6|10428.2|10451.4|10428|10451.9|10428.5|10450.9|10427.5|0
1608785100000|2020-12-24 04:45:00|10451.1|10427.7|10451.4|10428|10451.4|10428|10450.9|10427.5|0
1608785400000|2020-12-24 04:50:00|10451.1|10427.7|10451.9|10428.5|10452.4|10429|10450.4|10427|0
1608785700000|2020-12-24 04:55:00|10451.6|10428.2|10449.4|10426|10451.6|10428.2|10449.4|10426|0
1608786000000|2020-12-24 05:00:00|10449.6|10426.2|10446.4|10423|10449.9|10426.5|10444.9|10421.5|0
1608786300000|2020-12-24 05:05:00|10445.9|10422.5|10445.4|10422|10446.4|10423|10444.7|10421.3|0
1608786600000|2020-12-24 05:10:00|10444.9|10421.5|10448.9|10425.5|10448.9|10425.5|10444.9|10421.5|0
1608786900000|2020-12-24 05:15:00|10448.6|10425.2|10449|10425.6|10449.5|10426.1|10447.9|10424.5|0
1608787200000|2020-12-24 05:20:00|10448.8|10425.4|10451.5|10428.1|10451.5|10428.1|10448.8|10425.4|0
1608787500000|2020-12-24 05:25:00|10451|10427.6|10450.5|10427.1|10451|10427.6|10450.5|10427.1|0
1608787800000|2020-12-24 05:30:00|10450.3|10426.9|10448.5|10425.1|10450.5|10427.1|10448.3|10424.9|0
1608788100000|2020-12-24 05:35:00|10448.3|10424.9|10447.5|10424.1|10448.5|10425.1|10447.1|10423.7|0
1608788400000|2020-12-24 05:40:00|10447.1|10423.7|10446.1|10422.7|10447.5|10424.1|10445.6|10422.2|0
1608788700000|2020-12-24 05:45:00|10445.6|10422.2|10447.5|10424.1|10447.5|10424.1|10445.6|10422.2|0
1608789000000|2020-12-24 05:50:00|10448|10424.6|10448.5|10425.1|10449|10425.6|10447.1|10423.7|0
1608789300000|2020-12-24 05:55:00|10449|10425.6|10449.3|10425.9|10450|10426.6|10446.6|10423.2|0
1608789600000|2020-12-24 06:00:00|10449.5|10426.1|10450.5|10427.1|10451.5|10428.1|10449|10425.6|0
1608789900000|2020-12-24 06:05:00|10450.3|10426.9|10449.5|10426.1|10450.5|10427.1|10449|10425.6|0
1608790200000|2020-12-24 06:10:00|10449.8|10426.4|10452.5|10429.1|10452.5|10429.1|10449|10425.6|0
1608790500000|2020-12-24 06:15:00|10452|10428.6|10451|10427.6|10453|10429.6|10450.5|10427.1|0
1608790800000|2020-12-24 06:20:00|10451.5|10428.1|10452.5|10429.1|10453|10429.6|10451.5|10428.1|0
1608791100000|2020-12-24 06:25:00|10452.2|10428.8|10451.3|10427.9|10452.2|10428.8|10451|10427.6|0
1608791400000|2020-12-24 06:30:00|10451.5|10428.1|10450|10426.6|10452|10428.6|10449.5|10426.1|0
1608791700000|2020-12-24 06:35:00|10450.5|10427.1|10452|10428.6|10452|10428.6|10450|10426.6|0
1608792000000|2020-12-24 06:40:00|10451.7|10428.3|10453|10429.6|10453|10429.6|10451.5|10428.1|0
1608792300000|2020-12-24 06:45:00|10452.5|10429.1|10452.5|10429.1|10453|10429.6|10452|10428.6|0
1608792600000|2020-12-24 06:50:00|10453|10429.6|10452|10428.6|10453|10429.6|10451.5|10428.1|0
1608792900000|2020-12-24 06:55:00|10452.5|10429.1|10453|10429.6|10453|10429.6|10452|10428.6|0
1608793200000|2020-12-24 07:00:00|10452.5|10429.1|10452|10428.6|10455|10431.6|10452|10428.6|0
1608793500000|2020-12-24 07:05:00|10452.2|10428.8|10451|10427.6|10452.5|10429.1|10450|10426.6|0
1608793800000|2020-12-24 07:10:00|10451.5|10428.1|10450.5|10427.1|10452.5|10429.1|10450|10426.6|0
1608794100000|2020-12-24 07:15:00|10450.3|10426.9|10449.5|10426.1|10450.5|10427.1|10449|10425.6|0
1608794400000|2020-12-24 07:20:00|10450.5|10427.1|10449.8|10426.4|10453|10429.6|10449.5|10426.1|0
1608794700000|2020-12-24 07:25:00|10450|10426.6|10450.3|10426.9|10451|10427.6|10449|10425.6|0
1608795000000|2020-12-24 07:30:00|10450|10426.6|10449.5|10426.1|10451.3|10427.9|10449|10425.6|0
1608795300000|2020-12-24 07:35:00|10449|10425.6|10448|10424.6|10449.5|10426.1|10447.5|10424.1|0
1608795600000|2020-12-24 07:40:00|10448.3|10424.9|10451|10427.6|10451.5|10428.1|10448|10424.6|0
1608795900000|2020-12-24 07:45:00|10450.8|10427.4|10451|10427.6|10452|10428.6|10450|10426.6|0
1608796200000|2020-12-24 07:50:00|10450.5|10427.1|10454|10430.6|10454|10430.6|10450.5|10427.1|0
1608796500000|2020-12-24 07:55:00|10453.7|10430.3|10452.7|10429.3|10455|10431.6|10452.5|10429.1|0
1608796800000|2020-12-24 08:00:00|10452.2|10428.8|10455.1|10431.7|10455.6|10432.2|10451.7|10428.3|0
1608797100000|2020-12-24 08:05:00|10454.6|10431.2|10459.6|10436.2|10462.1|10438.7|10454.6|10431.2|0
1608797400000|2020-12-24 08:10:00|10460.1|10436.7|10459.6|10436.2|10460.6|10437.2|10458.6|10435.2|0
1608797700000|2020-12-24 08:15:00|10459.8|10436.4|10460.1|10436.7|10463.1|10439.7|10459.6|10436.2|0
1608798000000|2020-12-24 08:20:00|10460.6|10437.2|10459.1|10435.7|10460.6|10437.2|10458.1|10434.7|0
1608798300000|2020-12-24 08:25:00|10458.8|10435.4|10458.8|10435.4|10459.6|10436.2|10458.6|10435.2|0
1608798600000|2020-12-24 08:30:00|10458.6|10435.2|10453.1|10429.7|10458.6|10435.2|10451.1|10427.7|0
1608798900000|2020-12-24 08:35:00|10452.8|10429.4|10452.9|10429.5|10453.9|10430.5|10452.4|10429|0
1608799200000|2020-12-24 08:40:00|10452.6|10429.2|10450.7|10427.3|10452.9|10429.5|10450.4|10427|0
1608799500000|2020-12-24 08:45:00|10450.4|10427|10450.4|10427|10451.9|10428.5|10449.9|10426.5|0
1608799800000|2020-12-24 08:50:00|10450.9|10427.5|10449.4|10426|10450.9|10427.5|10448.9|10425.5|0
1608800100000|2020-12-24 08:55:00|10449.9|10426.5|10452.4|10429|10452.4|10429|10449.4|10426|0
1608800400000|2020-12-24 09:00:00|10452.1|10428.7|10454.9|10431.5|10454.9|10431.5|10451.4|10428|0
1608800700000|2020-12-24 09:05:00|10454.4|10431|10453.9|10430.5|10455.4|10432|10453.1|10429.7|0
1608801000000|2020-12-24 09:10:00|10454.4|10431|10454.4|10431|10455.1|10431.7|10453.4|10430|0
1608801300000|2020-12-24 09:15:00|10454.6|10431.2|10458.3|10434.9|10458.8|10435.4|10454.4|10431|0
1608801600000|2020-12-24 09:20:00|10458.6|10435.2|10454.9|10431.5|10459.3|10435.9|10454.9|10431.5|0
1608801900000|2020-12-24 09:25:00|10455.4|10432|10457.4|10434|10457.4|10434|10455.4|10432|0
1608802200000|2020-12-24 09:30:00|10456.9|10433.5|10456.9|10433.5|10457.1|10433.7|10456.4|10433|0
1608802500000|2020-12-24 09:35:00|10457.4|10434|10456.4|10433|10457.4|10434|10455.9|10432.5|0
1608802800000|2020-12-24 09:40:00|10455.9|10432.5|10453.9|10430.5|10456.9|10433.5|10453.9|10430.5|0
1608803100000|2020-12-24 09:45:00|10453.4|10430|10455.9|10432.5|10455.9|10432.5|10452.4|10429|0
1608803400000|2020-12-24 09:50:00|10456.4|10433|10454.9|10431.5|10456.4|10433|10454.9|10431.5|0
1608803700000|2020-12-24 09:55:00|10455.4|10432|10455.1|10431.7|10455.4|10432|10454.4|10431|0
1608804000000|2020-12-24 10:00:00|10454.9|10431.5|10455.9|10432.5|10455.9|10432.5|10453.9|10430.5|0
1608804300000|2020-12-24 10:05:00|10455.4|10432|10456.9|10433.5|10457.8|10434.4|10455.4|10432|0
1608804600000|2020-12-24 10:10:00|10456.6|10433.2|10457.4|10434|10457.8|10434.4|10456.6|10433.2|0
1608804900000|2020-12-24 10:15:00|10457.8|10434.4|10457.8|10434.4|10458.8|10435.4|10457.4|10434|0
1608805200000|2020-12-24 10:20:00|10458.1|10434.7|10456.9|10433.5|10458.3|10434.9|10456.9|10433.5|0
1608805500000|2020-12-24 10:25:00|10457.4|10434|10456.4|10433|10457.4|10434|10456.4|10433|0
1608805800000|2020-12-24 10:30:00|10456.9|10433.5|10456|10432.6|10456.9|10433.5|10456|10432.6|0
1608806100000|2020-12-24 10:35:00|10456.5|10433.1|10456.5|10433.1|10456.5|10433.1|10456|10432.6|0
1608806400000|2020-12-24 10:40:00|10456.3|10432.9|10458.2|10434.8|10458.5|10435.1|10456.3|10432.9|0
1608806700000|2020-12-24 10:45:00|10458|10434.6|10457|10433.6|10458|10434.6|10457|10433.6|0
1608807000000|2020-12-24 10:50:00|10457.5|10434.1|10455.5|10432.1|10457.5|10434.1|10455.5|10432.1|0
1608807300000|2020-12-24 10:55:00|10455|10431.6|10455.5|10432.1|10456.5|10433.1|10454.8|10431.4|0
1608807600000|2020-12-24 11:00:00|10456|10432.6|10454|10430.6|10456|10432.6|10454|10430.6|0
1608807900000|2020-12-24 11:05:00|10453.6|10430.2|10452.1|10428.7|10453.6|10430.2|10450.6|10427.2|0
1608808200000|2020-12-24 11:10:00|10452.6|10429.2|10452.6|10429.2|10452.6|10429.2|10452.1|10428.7|0
1608808800000|2020-12-24 11:20:00|10454.5|10431.1|10454|10430.6|10455|10431.6|10453.1|10429.7|0
1608809100000|2020-12-24 11:25:00|10454.5|10431.1|10451.6|10428.2|10454.5|10431.1|10451.1|10427.7|0
1608809400000|2020-12-24 11:30:00|10452.1|10428.7|10451.6|10428.2|10452.1|10428.7|10450.6|10427.2|0
1608809700000|2020-12-24 11:35:00|10451.8|10428.4|10452.1|10428.7|10452.6|10429.2|10451.6|10428.2|0
1608810000000|2020-12-24 11:40:00|10451.8|10428.4|10452.6|10429.2|10453.1|10429.7|10451.8|10428.4|0
1608810300000|2020-12-24 11:45:00|10453.1|10429.7|10453.1|10429.7|10454.5|10431.1|10452.1|10428.7|0
1608810600000|2020-12-24 11:50:00|10452.8|10429.4|10454|10430.6|10454.5|10431.1|10452.8|10429.4|0
1608810900000|2020-12-24 11:55:00|10453.6|10430.2|10454|10430.6|10454.5|10431.1|10453.3|10429.9|0
1608811200000|2020-12-24 12:00:00|10453.6|10430.2|10451.1|10427.7|10453.6|10430.2|10451.1|10427.7|0
1608811500000|2020-12-24 12:05:00|10450.6|10427.2|10451.1|10427.7|10452.1|10428.7|10450.1|10426.7|0
1608811800000|2020-12-24 12:10:00|10451.6|10428.2|10451.8|10428.4|10452.1|10428.7|10450.1|10426.7|0
1608812100000|2020-12-24 12:15:00|10452.1|10428.7|10452.1|10428.7|10452.1|10428.7|10451.1|10427.7|0
1608812400000|2020-12-24 12:20:00|10451.6|10428.2|10451.6|10428.2|10452.3|10428.9|10451.6|10428.2|0
1608812700000|2020-12-24 12:25:00|10451.1|10427.7|10451.1|10427.7|10451.6|10428.2|10450.6|10427.2|0
1608813000000|2020-12-24 12:30:00|10451.3|10427.9|10447.6|10424.2|10451.3|10427.9|10446.6|10423.2|0
1608813300000|2020-12-24 12:35:00|10446.6|10423.2|10446.1|10422.7|10447.1|10423.7|10444.1|10420.7|0
1608813600000|2020-12-24 12:40:00|10446.6|10423.2|10446.9|10423.5|10447.6|10424.2|10444.6|10421.2|0
1608813900000|2020-12-24 12:45:00|10446.6|10423.2|10448.6|10425.2|10449.1|10425.7|10446.6|10423.2|0
1608814200000|2020-12-24 12:50:00|10448.1|10424.7|10448.1|10424.7|10448.6|10425.2|10447.6|10424.2|0
1608814500000|2020-12-24 12:55:00|10448.6|10425.2|10448.3|10424.9|10450.6|10427.2|10448.1|10424.7|0
1608814800000|2020-12-24 13:00:00|10448.1|10424.7|10447.6|10424.2|10449.6|10426.2|10447.1|10423.7|0
1608815100000|2020-12-24 13:05:00|10447.1|10423.7|10446.6|10423.2|10448.6|10425.2|10446.6|10423.2|0
1608815400000|2020-12-24 13:10:00|10446.9|10423.5|10448.6|10425.2|10448.6|10425.2|10446.1|10422.7|0
1608815700000|2020-12-24 13:15:00|10448.1|10424.7|10449.1|10425.7|10450.1|10426.7|10446.1|10422.7|0
1608816000000|2020-12-24 13:20:00|10449.6|10426.2|10448.6|10425.2|10449.6|10426.2|10447.1|10423.7|0
1608816300000|2020-12-24 13:25:00|10449.1|10425.7|10448.6|10425.2|10449.6|10426.2|10448.6|10425.2|0
1608816600000|2020-12-24 13:30:00|10448.1|10424.7|10449.6|10426.2|10450.1|10426.7|10448.1|10424.7|0
1608816900000|2020-12-24 13:35:00|10449.3|10425.9|10448.1|10424.7|10449.6|10426.2|10448.1|10424.7|0
1608817200000|2020-12-24 13:40:00|10448.6|10425.2|10448.5|10425.1|10448.6|10425.2|10448|10424.6|0
1608817500000|2020-12-24 13:45:00|10448.4|10425|10446.4|10423|10448.4|10425|10445.4|10422|0
1608817800000|2020-12-24 13:50:00|10445.9|10422.5|10447.4|10424|10447.4|10424|10445.9|10422.5|0
1608818100000|2020-12-24 13:55:00|10447.9|10424.5|10447.9|10424.5|10447.9|10424.5|10446.4|10423|0
1608818400000|2020-12-24 14:00:00|10448.4|10425|10447.4|10424|10448.4|10425|10446.4|10423|0
1608818700000|2020-12-24 14:05:00|10446.9|10423.5|10444.9|10421.5|10447.4|10424|10444.9|10421.5|0
1608819000000|2020-12-24 14:10:00|10444.4|10421|10445.4|10422|10446.4|10423|10444.4|10421|0
1608819300000|2020-12-24 14:15:00|10445.9|10422.5|10444.4|10421|10446.4|10423|10444.4|10421|0
1608819600000|2020-12-24 14:20:00|10444.9|10421.5|10444.9|10421.5|10444.9|10421.5|10443.9|10420.5|0
1608819900000|2020-12-24 14:25:00|10445.4|10422|10445.9|10422.5|10446.4|10423|10444.9|10421.5|0
1608820200000|2020-12-24 14:30:00|10446.4|10423|10444.5|10421.1|10450.9|10427.5|10438|10414.6|0
1608820500000|2020-12-24 14:35:00|10444.4|10421|10437.1|10413.7|10447.5|10424.1|10427.6|10404.2|0
1608820800000|2020-12-24 14:40:00|10437.2|10413.8|10441.9|10418.5|10443.8|10420.4|10437|10413.6|0
1608821100000|2020-12-24 14:45:00|10442.1|10418.7|10450.9|10427.5|10456.1|10432.7|10441.9|10418.5|0
1608821400000|2020-12-24 14:50:00|10451|10427.6|10450.4|10427|10456.1|10432.7|10447.3|10423.9|0
1608821700000|2020-12-24 14:55:00|10451.2|10427.8|10431.9|10408.5|10451.5|10428.1|10431.9|10408.5|0
1608822000000|2020-12-24 15:00:00|10432.1|10408.7|10413.4|10390|10433.7|10410.3|10411.5|10388.1|0
1608822300000|2020-12-24 15:05:00|10413.3|10389.9|10408.5|10385.1|10417.7|10394.3|10408.5|10385.1|0
1608822600000|2020-12-24 15:10:00|10409.4|10386|10406.1|10382.7|10411.4|10388|10404.2|10380.8|0
1608822900000|2020-12-24 15:15:00|10406|10382.6|10403|10379.6|10406.2|10382.8|10400.8|10377.4|0
1608823200000|2020-12-24 15:20:00|10403.1|10379.7|10403.9|10380.5|10408.8|10385.4|10394.9|10371.5|0
1608823500000|2020-12-24 15:25:00|10403.8|10380.4|10400.6|10377.2|10409.5|10386.1|10398.6|10375.2|0
1608823800000|2020-12-24 15:30:00|10400.5|10377.1|10406.3|10382.9|10408.7|10385.3|10398|10374.6|0
1608824100000|2020-12-24 15:35:00|10406.2|10382.8|10405.3|10381.9|10410.5|10387.1|10404.3|10380.9|0
1608824400000|2020-12-24 15:40:00|10405.4|10382|10406.8|10383.4|10408.9|10385.5|10404.6|10381.2|0
1608824700000|2020-12-24 15:45:00|10406.7|10383.3|10402.2|10378.8|10408.5|10385.1|10398|10374.6|0
1608825000000|2020-12-24 15:50:00|10402.1|10378.7|10404.7|10381.3|10406.4|10383|10401.2|10377.8|0
1608825300000|2020-12-24 15:55:00|10404.6|10381.2|10386.5|10363.1|10404.7|10381.3|10386.4|10363|0
1608825600000|2020-12-24 16:00:00|10386.4|10363|10376.7|10353.3|10386.4|10363|10369.4|10346|0
1608825900000|2020-12-24 16:05:00|10376.5|10353.1|10375.4|10352|10378.9|10355.5|10371.2|10347.8|0
1608826200000|2020-12-24 16:10:00|10375.5|10352.1|10370.9|10347.5|10376.5|10353.1|10368.1|10344.7|0
1608826500000|2020-12-24 16:15:00|10371|10347.6|10362.9|10339.5|10374.3|10350.9|10361.2|10337.8|0
1608826800000|2020-12-24 16:20:00|10364.7|10341.3|10358.4|10335|10373.1|10349.7|10355.8|10332.4|0
1608827100000|2020-12-24 16:25:00|10359.2|10335.8|10373.7|10350.3|10373.8|10350.4|10359.2|10335.8|0
1608827400000|2020-12-24 16:30:00|10372|10348.6|10386.6|10363.2|10386.6|10363.2|10371|10347.6|0
1608827700000|2020-12-24 16:35:00|10385.7|10362.3|10375.6|10352.2|10385.8|10362.4|10375.6|10352.2|0
1608828000000|2020-12-24 16:40:00|10375.4|10352|10386.6|10363.2|10387.4|10364|10375.4|10352|0
1608828300000|2020-12-24 16:45:00|10386.4|10363|10389.9|10366.5|10389.9|10366.5|10384.7|10361.3|0
1608828600000|2020-12-24 16:50:00|10390.8|10367.4|10387.1|10363.7|10394.1|10370.7|10385.2|10361.8|0
1608828900000|2020-12-24 16:55:00|10385.3|10361.9|10381|10357.6|10388.5|10365.1|10378.9|10355.5|0
1608829200000|2020-12-24 17:00:00|10380.1|10356.7|10378.2|10354.8|10380.1|10356.7|10375.1|10351.7|0
1608829500000|2020-12-24 17:05:00|10378.3|10354.9|10372.7|10349.3|10378.3|10354.9|10372.7|10349.3|0
1608829800000|2020-12-24 17:10:00|10372.8|10349.4|10370.2|10346.8|10373.2|10349.8|10367.5|10344.1|0
1608830100000|2020-12-24 17:15:00|10371.9|10348.5|10374.4|10351|10374.7|10351.3|10368.7|10345.3|0
1608830400000|2020-12-24 17:20:00|10374.6|10351.2|10387.7|10364.3|10387.7|10364.3|10374.6|10351.2|0
1608830700000|2020-12-24 17:25:00|10387.8|10364.4|10389.5|10366.1|10392.4|10369|10383.7|10360.3|0
1608831000000|2020-12-24 17:30:00|10389.7|10366.3|10387.2|10363.8|10389.8|10366.4|10385.1|10361.7|0
1608831300000|2020-12-24 17:35:00|10387.1|10363.7|10388.4|10365|10389.9|10366.5|10383.2|10359.8|0
1608831600000|2020-12-24 17:40:00|10388.3|10364.9|10397.1|10373.7|10397.1|10373.7|10387.8|10364.4|0
1608831900000|2020-12-24 17:45:00|10397|10373.6|10412.3|10388.9|10412.3|10388.9|10396.9|10373.5|0
1608832200000|2020-12-24 17:50:00|10412.6|10389.2|10405.5|10382.1|10415.4|10392|10402.9|10379.5|0
1608832500000|2020-12-24 17:55:00|10405.6|10382.2|10394.2|10370.8|10407.4|10384|10393.6|10370.2|0
1608832800000|2020-12-24 18:00:00|10396|10372.6|10393.5|10370.1|10396|10372.6|10392.9|10369.5|0
1608833100000|2020-12-24 18:05:00|10393.6|10370.2|10393.9|10370.5|10394.2|10370.8|10393.4|10370|0
1608833400000|2020-12-24 18:10:00|10394|10370.6|10393|10369.6|10394.2|10370.8|10393|10369.6|0
1609110000000|2020-12-27 23:00:00|10377.6|10354.2|10375.4|10352|10378.9|10355.5|10372.5|10349.1|0
1609110300000|2020-12-27 23:05:00|10376.4|10353|10403.8|10380.4|10404.8|10381.4|10376.4|10353|0
1609110600000|2020-12-27 23:10:00|10404|10380.6|10412.2|10388.8|10412.9|10389.5|10404|10380.6|0
1609110900000|2020-12-27 23:15:00|10412.4|10389|10411.2|10387.8|10418.1|10394.7|10410.4|10387|0
1609111200000|2020-12-27 23:20:00|10410.7|10387.3|10430.9|10407.5|10436.8|10413.4|10408.7|10385.3|0
1609111500000|2020-12-27 23:25:00|10432.1|10408.7|10435.3|10411.9|10442.4|10419|10430.9|10407.5|0
1609111800000|2020-12-27 23:30:00|10435|10411.6|10433.6|10410.2|10436.5|10413.1|10430.9|10407.5|0
1609112100000|2020-12-27 23:35:00|10433.8|10410.4|10436.3|10412.9|10436.8|10413.4|10433.3|10409.9|0
1609112400000|2020-12-27 23:40:00|10436|10412.6|10432.8|10409.4|10436.3|10412.9|10431.4|10408|0
1609112700000|2020-12-27 23:45:00|10433.1|10409.7|10430.1|10406.7|10433.1|10409.7|10428.9|10405.5|0
1609113000000|2020-12-27 23:50:00|10429.9|10406.5|10431.8|10408.4|10431.8|10408.4|10429.4|10406|0
1609113300000|2020-12-27 23:55:00|10431.6|10408.2|10432.6|10409.2|10432.8|10409.4|10429.9|10406.5|0
1609113600000|2020-12-28 00:00:00|10432.8|10409.4|10433.3|10409.9|10437.3|10413.9|10432.6|10409.2|0
1609113900000|2020-12-28 00:05:00|10433.1|10409.7|10428.6|10405.2|10433.3|10409.9|10427.9|10404.5|0
1609114200000|2020-12-28 00:10:00|10428.9|10405.5|10427.9|10404.5|10429.9|10406.5|10425.5|10402.1|0
1609114500000|2020-12-28 00:15:00|10427.4|10404|10425.1|10401.7|10429.1|10405.7|10419.1|10395.7|0
1609114800000|2020-12-28 00:20:00|10424.9|10401.5|10431.6|10408.2|10433.4|10410|10424.2|10400.8|0
1609115100000|2020-12-28 00:25:00|10432.1|10408.7|10434.4|10411|10439.7|10416.3|10432.1|10408.7|0
1609115400000|2020-12-28 00:30:00|10434.9|10411.5|10432.2|10408.8|10440.1|10416.7|10428.5|10405.1|0
1609115700000|2020-12-28 00:35:00|10432|10408.6|10429.1|10405.7|10438.8|10415.4|10427.7|10404.3|0
1609116000000|2020-12-28 00:40:00|10428.9|10405.5|10433.8|10410.4|10436.2|10412.8|10428.9|10405.5|0
1609116300000|2020-12-28 00:45:00|10434|10410.6|10441.9|10418.5|10446.3|10422.9|10433.8|10410.4|0
1609116600000|2020-12-28 00:50:00|10442.1|10418.7|10443.7|10420.3|10443.8|10420.4|10439.4|10416|0
1609116900000|2020-12-28 00:55:00|10443.6|10420.2|10445.3|10421.9|10445.3|10421.9|10441.4|10418|0
1609117200000|2020-12-28 01:00:00|10445.6|10422.2|10441.6|10418.2|10447|10423.6|10439.9|10416.5|0
1609117500000|2020-12-28 01:05:00|10440.9|10417.5|10454.8|10431.4|10455.3|10431.9|10438.9|10415.5|0
1609117800000|2020-12-28 01:10:00|10455.1|10431.7|10457.8|10434.4|10458|10434.6|10451.2|10427.8|0
1609118100000|2020-12-28 01:15:00|10456.3|10432.9|10372.7|10366.7|10457.3|10433.9|10286.7|10280.7|6856
1609118400000|2020-12-28 01:20:00|10373.7|10367.7|10384.7|10378.7|10388.7|10382.7|10359.7|10353.7|2189
1609118700000|2020-12-28 01:25:00|10386.7|10380.7|10396.7|10390.7|10398.7|10392.7|10381.7|10375.7|1585
1609119000000|2020-12-28 01:30:00|10397.7|10391.7|10418.7|10412.7|10428.7|10422.7|10386.7|10380.7|5846
1609119300000|2020-12-28 01:35:00|10417.7|10411.7|10425.7|10419.7|10431.7|10425.7|10387.7|10381.7|2618
1609119600000|2020-12-28 01:40:00|10426.7|10420.7|10391.7|10385.7|10434.7|10428.7|10387.7|10381.7|2469
1609119900000|2020-12-28 01:45:00|10392.7|10386.7|10357.7|10351.7|10399.7|10393.7|10353.7|10347.7|2585
1609120200000|2020-12-28 01:50:00|10356.7|10350.7|10384.7|10378.7|10389.7|10383.7|10342.7|10336.7|3189
1609120500000|2020-12-28 01:55:00|10386.7|10380.7|10389.7|10383.7|10398.7|10392.7|10368.7|10362.7|1744
1609120800000|2020-12-28 02:00:00|10388.7|10382.7|10382.7|10376.7|10396.7|10390.7|10377.7|10371.7|2341
1609121100000|2020-12-28 02:05:00|10383.7|10377.7|10372.7|10366.7|10390.7|10384.7|10368.7|10362.7|1342
1609121400000|2020-12-28 02:10:00|10369.7|10363.7|10368.7|10362.7|10379.7|10373.7|10363.7|10357.7|1248
1609121700000|2020-12-28 02:15:00|10367.7|10361.7|10376.7|10370.7|10376.7|10370.7|10351.7|10345.7|5827
1609122000000|2020-12-28 02:20:00|10375.7|10369.7|10387.7|10381.7|10389.7|10383.7|10374.7|10368.7|2587
1609122300000|2020-12-28 02:25:00|10386.7|10380.7|10402.7|10396.7|10404.7|10398.7|10386.7|10380.7|1894
1609122600000|2020-12-28 02:30:00|10401.7|10395.7|10405.7|10399.7|10417.7|10411.7|10401.7|10395.7|2323
1609122900000|2020-12-28 02:35:00|10406.7|10400.7|10405.7|10399.7|10410.7|10404.7|10397.7|10391.7|1018
1609123200000|2020-12-28 02:40:00|10407.7|10401.7|10403.7|10397.7|10413.7|10407.7|10398.7|10392.7|1003
1609123500000|2020-12-28 02:45:00|10402.7|10396.7|10408.7|10402.7|10411.7|10405.7|10398.7|10392.7|1179
1609123800000|2020-12-28 02:50:00|10409.7|10403.7|10404.7|10398.7|10410.7|10404.7|10397.7|10391.7|3664
1609124100000|2020-12-28 02:55:00|10405.7|10399.7|10386.7|10380.7|10406.7|10400.7|10376.7|10370.7|2417
1609124400000|2020-12-28 03:00:00|10387.7|10381.7|10409.7|10403.7|10411.7|10405.7|10386.7|10380.7|5008
1609124700000|2020-12-28 03:05:00|10408.7|10402.7|10393.7|10387.7|10410.7|10404.7|10392.7|10386.7|1445
1609125000000|2020-12-28 03:10:00|10394.7|10388.7|10392.7|10386.7|10402.7|10396.7|10391.7|10385.7|1326
1609125300000|2020-12-28 03:15:00|10393.7|10387.7|10399.7|10393.7|10402.7|10396.7|10386.7|10380.7|1644
1609125600000|2020-12-28 03:20:00|10400.7|10394.7|10383.7|10377.7|10400.7|10394.7|10378.7|10372.7|2722
1609125900000|2020-12-28 03:25:00|10382.7|10376.7|10370.7|10364.7|10388.7|10382.7|10369.7|10363.7|1994
1609126200000|2020-12-28 03:30:00|10371.7|10365.7|10372.7|10366.7|10373.7|10367.7|10364.7|10358.7|668
1609126500000|2020-12-28 03:35:00|10371.7|10365.7|10367.7|10361.7|10377.7|10371.7|10366.7|10360.7|872
1609126800000|2020-12-28 03:40:00|10366.7|10360.7|10364.7|10358.7|10367.7|10361.7|10355.7|10349.7|1183
1609127100000|2020-12-28 03:45:00|10363.7|10357.7|10373.7|10367.7|10373.7|10367.7|10362.7|10356.7|2102
1609127400000|2020-12-28 03:50:00|10372.7|10366.7|10370.7|10364.7|10375.7|10369.7|10369.7|10363.7|1146
1609127700000|2020-12-28 03:55:00|10371.7|10365.7|10369.7|10363.7|10376.7|10370.7|10367.7|10361.7|1829
1609128000000|2020-12-28 04:00:00|10383.4|10360|10379|10355.6|10383.4|10360|10379|10355.6|9
1609128300000|2020-12-28 04:05:00|10379.1|10355.7|10378.8|10355.4|10381|10357.6|10378.8|10355.4|0
1609128600000|2020-12-28 04:10:00|10378.5|10355.1|10378|10354.6|10378.5|10355.1|10378|10354.6|0
1609128900000|2020-12-28 04:15:00|10378.3|10354.9|10378.5|10355.1|10380.5|10357.1|10378|10354.6|0
1609129200000|2020-12-28 04:20:00|10378.8|10355.4|10378.3|10354.9|10378.8|10355.4|10378.3|10354.9|0
1609129500000|2020-12-28 04:25:00|10378.4|10355|10378.8|10355.4|10379|10355.6|10377.8|10354.4|0
1609129800000|2020-12-28 04:30:00|10379|10355.6|10380.5|10357.1|10380.7|10357.3|10378.8|10355.4|0
1609130100000|2020-12-28 04:35:00|10380.2|10356.8|10380.5|10357.1|10380.7|10357.3|10380.2|10356.8|0
1609130400000|2020-12-28 04:40:00|10381.2|10357.8|10382.3|10358.9|10382.4|10359|10380.2|10356.8|0
1609130700000|2020-12-28 04:45:00|10382.4|10359|10383.2|10359.8|10383.4|10360|10380.7|10357.3|0
1609131000000|2020-12-28 04:50:00|10383.3|10359.9|10382.9|10359.5|10383.3|10359.9|10381.5|10358.1|0
1609131300000|2020-12-28 04:55:00|10382.2|10358.8|10381|10357.6|10382.2|10358.8|10379|10355.6|0
1609131600000|2020-12-28 05:00:00|10380.5|10357.1|10360.7|10354.7|10381|10366.7|10354.7|10348.7|1370
1609131900000|2020-12-28 05:05:00|10359.7|10353.7|10356.7|10350.7|10370.7|10364.7|10351.7|10345.7|1351
1609132200000|2020-12-28 05:10:00|10355.7|10349.7|10361.7|10355.7|10362.7|10356.7|10353.7|10347.7|481
1609132500000|2020-12-28 05:15:00|10360.7|10354.7|10367.7|10361.7|10368.7|10362.7|10359.7|10353.7|1107
1609132800000|2020-12-28 05:20:00|10366.7|10360.7|10372.7|10366.7|10373.7|10367.7|10366.7|10360.7|937
1609133100000|2020-12-28 05:25:00|10371.7|10365.7|10370.7|10364.7|10373.7|10367.7|10366.7|10360.7|441
1609133400000|2020-12-28 05:30:00|10368.7|10362.7|10358.7|10352.7|10369.7|10363.7|10357.7|10351.7|514
1609133700000|2020-12-28 05:35:00|10360.7|10354.7|10360.7|10354.7|10367.7|10361.7|10358.7|10352.7|1323
1609134000000|2020-12-28 05:40:00|10359.7|10353.7|10360.7|10354.7|10364.7|10358.7|10353.7|10347.7|592
1609134300000|2020-12-28 05:45:00|10359.7|10353.7|10363.7|10357.7|10365.7|10359.7|10355.7|10349.7|649
1609134600000|2020-12-28 05:50:00|10362.7|10356.7|10354.7|10348.7|10369.7|10363.7|10354.7|10348.7|1328
1609134900000|2020-12-28 05:55:00|10355.7|10349.7|10356.7|10350.7|10358.7|10352.7|10350.7|10344.7|2187
1609135200000|2020-12-28 06:00:00|10355.7|10349.7|10344.7|10338.7|10361.7|10355.7|10343.7|10337.7|891
1609135500000|2020-12-28 06:05:00|10343.7|10337.7|10317.7|10311.7|10344.7|10338.7|10312.7|10306.7|2025
1609135800000|2020-12-28 06:10:00|10316.7|10310.7|10332.7|10326.7|10332.7|10326.7|10314.7|10308.7|1547
1609136100000|2020-12-28 06:15:00|10331.7|10325.7|10330.7|10324.7|10334.7|10328.7|10325.7|10319.7|2392
1609136400000|2020-12-28 06:20:00|10329.7|10323.7|10335.7|10329.7|10342.7|10336.7|10324.7|10318.7|1409
1609136700000|2020-12-28 06:25:00|10334.7|10328.7|10337.7|10331.7|10342.7|10336.7|10330.7|10324.7|934
1609137000000|2020-12-28 06:30:00|10336.7|10330.7|10327.7|10321.7|10337.7|10331.7|10322.7|10316.7|1215
1609137300000|2020-12-28 06:35:00|10328.7|10322.7|10343.7|10337.7|10343.7|10337.7|10322.7|10316.7|843
1609137600000|2020-12-28 06:40:00|10342.7|10336.7|10346.7|10340.7|10346.7|10340.7|10336.7|10330.7|1674
1609137900000|2020-12-28 06:45:00|10347.7|10341.7|10351.7|10345.7|10352.7|10346.7|10345.7|10339.7|658
1609138200000|2020-12-28 06:50:00|10350.7|10344.7|10346.7|10340.7|10350.7|10344.7|10343.7|10337.7|922
1609138500000|2020-12-28 06:55:00|10347.7|10341.7|10344.7|10338.7|10350.7|10344.7|10341.7|10335.7|506
1609138800000|2020-12-28 07:00:00|10345.7|10339.7|10353.7|10347.7|10360.7|10354.7|10344.7|10338.7|3395
1609139100000|2020-12-28 07:05:00|10352.7|10346.7|10347.7|10341.7|10356.7|10350.7|10347.7|10341.7|608
1609139400000|2020-12-28 07:10:00|10346.7|10340.7|10344.7|10338.7|10348.7|10342.7|10341.7|10335.7|549
1609139700000|2020-12-28 07:15:00|10345.7|10339.7|10344.7|10338.7|10350.7|10344.7|10343.7|10337.7|2704
1609140000000|2020-12-28 07:20:00|10345.7|10339.7|10342.7|10336.7|10351.7|10345.7|10339.7|10333.7|795
1609140300000|2020-12-28 07:25:00|10341.7|10335.7|10343.7|10337.7|10346.7|10340.7|10337.7|10331.7|1763
1609140600000|2020-12-28 07:30:00|10342.7|10336.7|10348.7|10342.7|10351.7|10345.7|10342.7|10336.7|854
1609140900000|2020-12-28 07:35:00|10349.7|10343.7|10349.7|10343.7|10353.7|10347.7|10343.7|10337.7|752
1609141200000|2020-12-28 07:40:00|10351.7|10345.7|10345.7|10339.7|10351.7|10345.7|10342.7|10336.7|635
1609141500000|2020-12-28 07:45:00|10346.7|10340.7|10335.7|10329.7|10348.7|10342.7|10335.7|10329.7|679
1609141800000|2020-12-28 07:50:00|10334.7|10328.7|10334.7|10328.7|10342.7|10336.7|10333.7|10327.7|1211
1609142100000|2020-12-28 07:55:00|10335.7|10329.7|10338.7|10332.7|10338.7|10332.7|10331.7|10325.7|1237
1609142400000|2020-12-28 08:00:00|10339.7|10333.7|10332.7|10326.7|10339.7|10333.7|10329.7|10323.7|3148
1609142700000|2020-12-28 08:05:00|10333.7|10327.7|10335.7|10329.7|10335.7|10329.7|10321.7|10315.7|2839
1609143000000|2020-12-28 08:10:00|10334.7|10328.7|10338.7|10332.7|10343.7|10337.7|10332.7|10326.7|3600
1609143300000|2020-12-28 08:15:00|10339.7|10333.7|10345.7|10339.7|10348.7|10342.7|10337.7|10331.7|7519
1609143600000|2020-12-28 08:20:00|10344.7|10338.7|10353.7|10347.7|10353.7|10347.7|10344.7|10338.7|12380
1609143900000|2020-12-28 08:25:00|10354.7|10348.7|10352.7|10346.7|10358.7|10352.7|10352.7|10346.7|4289
1609144200000|2020-12-28 08:30:00|10365.2|10341.8|10366.6|10343.2|10370|10346.6|10363.1|10339.7|0
1609144500000|2020-12-28 08:35:00|10366.7|10343.3|10361.3|10337.9|10368.3|10344.9|10358.1|10334.7|0
1609144800000|2020-12-28 08:40:00|10362.7|10339.3|10360.1|10336.7|10363.2|10339.8|10357.1|10333.7|0
1609145100000|2020-12-28 08:45:00|10360.4|10337|10365.7|10342.3|10365.7|10342.3|10358.7|10335.3|0
1609145400000|2020-12-28 08:50:00|10367.2|10343.8|10362.6|10339.2|10367.2|10343.8|10355.8|10332.4|0
1609145700000|2020-12-28 08:55:00|10362.7|10339.3|10374|10350.6|10374|10350.6|10362.7|10339.3|0
1609146000000|2020-12-28 09:00:00|10373.8|10350.4|10370.1|10346.7|10373.9|10350.5|10366.9|10343.5|0
1609146300000|2020-12-28 09:05:00|10371.6|10348.2|10368.2|10344.8|10372.1|10348.7|10367.9|10344.5|0
1609146600000|2020-12-28 09:10:00|10367.9|10344.5|10367.2|10343.8|10372.3|10348.9|10366.5|10343.1|0
1609146900000|2020-12-28 09:15:00|10351.7|10345.7|10354.7|10348.7|10366.7|10360.7|10350.7|10344.7|546
1609147200000|2020-12-28 09:20:00|10353.7|10347.7|10358.7|10352.7|10359.7|10353.7|10352.7|10346.7|237
1609147500000|2020-12-28 09:25:00|10359.7|10353.7|10360.7|10354.7|10363.7|10357.7|10356.7|10350.7|887
1609147800000|2020-12-28 09:30:00|10361.7|10355.7|10368.7|10362.7|10370.7|10364.7|10361.7|10355.7|240
1609148100000|2020-12-28 09:35:00|10369.7|10363.7|10365.7|10359.7|10371.7|10365.7|10365.7|10359.7|182
1609148400000|2020-12-28 09:40:00|10364.7|10358.7|10368.7|10362.7|10368.7|10362.7|10363.7|10357.7|122
1609148700000|2020-12-28 09:45:00|10369.7|10363.7|10370.7|10364.7|10373.7|10367.7|10369.7|10363.7|565
1609149000000|2020-12-28 09:50:00|10371.7|10365.7|10371.7|10365.7|10372.7|10366.7|10370.7|10364.7|14
1609149300000|2020-12-28 09:55:00|10370.7|10364.7|10369.7|10363.7|10370.7|10364.7|10369.7|10363.7|43
1609149600000|2020-12-28 10:00:00|10370.7|10364.7|10369.7|10363.7|10370.7|10364.7|10368.2|10362.2|24
1609149900000|2020-12-28 10:05:00|10370.2|10364.2|10373.2|10367.2|10374.2|10368.2|10369.7|10363.7|50
1609150200000|2020-12-28 10:10:00|10372.7|10366.7|10372.2|10366.2|10374.2|10368.2|10369.7|10363.7|151
1609150500000|2020-12-28 10:15:00|10372.7|10366.7|10368.2|10362.2|10372.7|10366.7|10368.2|10362.2|244
1609150800000|2020-12-28 10:20:00|10368.7|10362.7|10366.7|10360.7|10369.2|10363.2|10366.2|10360.2|1465
1609151100000|2020-12-28 10:25:00|10367.2|10361.2|10362.7|10356.7|10367.2|10361.2|10361.7|10355.7|192
1609151400000|2020-12-28 10:30:00|10363.2|10357.2|10369.2|10363.2|10370.2|10364.2|10362.2|10356.2|223
1609151700000|2020-12-28 10:35:00|10369.7|10363.7|10368.7|10362.7|10369.7|10363.7|10366.2|10360.2|82
1609152000000|2020-12-28 10:40:00|10368.2|10362.2|10369.2|10363.2|10369.2|10363.2|10367.2|10361.2|181
1609152300000|2020-12-28 10:45:00|10368.7|10362.7|10367.2|10361.2|10370.2|10364.2|10367.2|10361.2|16
1609152600000|2020-12-28 10:50:00|10367.7|10361.7|10370.2|10364.2|10370.2|10364.2|10367.2|10361.2|48
1609152900000|2020-12-28 10:55:00|10369.7|10363.7|10368.2|10362.2|10369.7|10363.7|10366.2|10360.2|26
1609153200000|2020-12-28 11:00:00|10367.7|10361.7|10365.2|10359.2|10367.7|10361.7|10365.2|10359.2|55
1609153500000|2020-12-28 11:05:00|10365.7|10359.7|10370.2|10364.2|10370.2|10364.2|10364.7|10358.7|118
1609153800000|2020-12-28 11:10:00|10369.7|10363.7|10373.7|10367.7|10375.2|10369.2|10369.7|10363.7|114
1609154100000|2020-12-28 11:15:00|10373.2|10367.2|10372.2|10366.2|10375.2|10369.2|10371.2|10365.2|76
1609154400000|2020-12-28 11:20:00|10371.2|10365.2|10371.2|10365.2|10373.2|10367.2|10370.2|10364.2|64
1609154700000|2020-12-28 11:25:00|10372.2|10366.2|10372.7|10366.7|10373.2|10367.2|10370.7|10364.7|92
1609155000000|2020-12-28 11:30:00|10372.2|10366.2|10370.2|10364.2|10372.7|10366.7|10369.2|10363.2|19
1609155300000|2020-12-28 11:35:00|10369.7|10363.7|10369.2|10363.2|10371.2|10365.2|10369.2|10363.2|157
1609155600000|2020-12-28 11:40:00|10369.7|10363.7|10371.2|10365.2|10374.2|10368.2|10369.7|10363.7|210
1609155900000|2020-12-28 11:45:00|10370.7|10364.7|10372.7|10366.7|10374.2|10368.2|10369.2|10363.2|88
1609156200000|2020-12-28 11:50:00|10372.2|10366.2|10373.2|10367.2|10374.2|10368.2|10371.2|10365.2|73
1609156500000|2020-12-28 11:55:00|10373.7|10367.7|10373.7|10367.7|10374.2|10368.2|10371.2|10365.2|53
1609156800000|2020-12-28 12:00:00|10373.2|10367.2|10371.2|10365.2|10374.2|10368.2|10370.2|10364.2|67
1609157100000|2020-12-28 12:05:00|10370.7|10364.7|10370.7|10364.7|10371.7|10365.7|10370.2|10364.2|18
1609157400000|2020-12-28 12:10:00|10371.7|10365.7|10371.7|10365.7|10372.2|10366.2|10370.7|10364.7|18
1609157700000|2020-12-28 12:15:00|10372.2|10366.2|10374.2|10368.2|10374.2|10368.2|10372.2|10366.2|17
1609158000000|2020-12-28 12:20:00|10373.7|10367.7|10375.2|10369.2|10375.2|10369.2|10373.7|10367.7|31
1609158300000|2020-12-28 12:25:00|10375.7|10369.7|10376.2|10370.2|10376.2|10370.2|10375.2|10369.2|8
1609158600000|2020-12-28 12:30:00|10377.2|10371.2|10375.7|10369.7|10378.2|10372.2|10375.2|10369.2|23
1609158900000|2020-12-28 12:35:00|10376.2|10370.2|10375.2|10369.2|10376.2|10370.2|10374.2|10368.2|7
1609159200000|2020-12-28 12:40:00|10374.7|10368.7|10376.7|10370.7|10377.2|10371.2|10374.7|10368.7|30
1609159500000|2020-12-28 12:45:00|10376.2|10370.2|10379.2|10373.2|10380.2|10374.2|10376.2|10370.2|88
1609159800000|2020-12-28 12:50:00|10378.2|10372.2|10379.2|10373.2|10380.2|10374.2|10378.2|10372.2|114
1609160100000|2020-12-28 12:55:00|10378.7|10372.7|10378.2|10372.2|10379.2|10373.2|10378.2|10372.2|3
1609160400000|2020-12-28 13:00:00|10378.7|10372.7|10381.2|10375.2|10382.2|10376.2|10378.7|10372.7|688
1609160700000|2020-12-28 13:05:00|10380.7|10374.7|10379.7|10373.7|10380.7|10374.7|10379.2|10373.2|357
1609161000000|2020-12-28 13:10:00|10380.2|10374.2|10379.2|10373.2|10380.7|10374.7|10379.2|10373.2|83
1609161300000|2020-12-28 13:15:00|10378.7|10372.7|10379.7|10373.7|10380.7|10374.7|10378.2|10372.2|10
1609161600000|2020-12-28 13:20:00|10380.2|10374.2|10376.7|10370.7|10380.2|10374.2|10376.2|10370.2|59
1609161900000|2020-12-28 13:25:00|10377.2|10371.2|10376.7|10370.7|10377.2|10371.2|10375.2|10369.2|17
1609162200000|2020-12-28 13:30:00|10377.2|10371.2|10375.7|10369.7|10377.7|10371.7|10375.2|10369.2|113
1609162500000|2020-12-28 13:35:00|10375.2|10369.2|10375.2|10369.2|10376.2|10370.2|10374.2|10368.2|89
1609162800000|2020-12-28 13:40:00|10375.7|10369.7|10375.2|10369.2|10376.2|10370.2|10375.2|10369.2|304
1609163100000|2020-12-28 13:45:00|10374.7|10368.7|10373.2|10367.2|10375.2|10369.2|10373.2|10367.2|33
1609163400000|2020-12-28 13:50:00|10372.7|10366.7|10373.7|10367.7|10373.7|10367.7|10372.2|10366.2|19
1609163700000|2020-12-28 13:55:00|10373.2|10367.2|10372.7|10366.7|10374.2|10368.2|10371.7|10365.7|17
1609164000000|2020-12-28 14:00:00|10372.2|10366.2|10371.7|10365.7|10372.7|10366.7|10370.7|10364.7|48
1609164300000|2020-12-28 14:05:00|10371.2|10365.2|10371.7|10365.7|10372.2|10366.2|10371.2|10365.2|415
1609164600000|2020-12-28 14:10:00|10372.2|10366.2|10370.7|10364.7|10372.7|10366.7|10370.7|10364.7|520
1609164900000|2020-12-28 14:15:00|10371.2|10365.2|10369.7|10363.7|10371.2|10365.2|10368.7|10362.7|43
1609165200000|2020-12-28 14:20:00|10369.2|10363.2|10370.7|10364.7|10371.2|10365.2|10369.2|10363.2|33
1609165500000|2020-12-28 14:25:00|10370.2|10364.2|10373.2|10367.2|10373.7|10367.7|10369.2|10363.2|27
1609165800000|2020-12-28 14:30:00|10375.2|10369.2|10351.2|10345.2|10379.7|10373.7|10348.7|10342.7|446
1609166100000|2020-12-28 14:35:00|10352.7|10346.7|10361.7|10355.7|10363.7|10357.7|10347.2|10341.2|257
1609166400000|2020-12-28 14:40:00|10361.2|10355.2|10369.7|10363.7|10370.2|10364.2|10360.7|10354.7|308
1609166700000|2020-12-28 14:45:00|10369.2|10363.2|10377.7|10371.7|10380.2|10374.2|10365.7|10359.7|353
1609167000000|2020-12-28 14:50:00|10377.2|10371.2|10373.2|10367.2|10381.2|10375.2|10367.2|10361.2|349
1609167300000|2020-12-28 14:55:00|10371.7|10365.7|10377.7|10371.7|10381.2|10375.2|10369.7|10363.7|156
1609167600000|2020-12-28 15:00:00|10377.2|10371.2|10373.2|10367.2|10380.2|10374.2|10369.7|10363.7|139
1609167900000|2020-12-28 15:05:00|10373.7|10367.7|10366.2|10360.2|10373.7|10367.7|10363.7|10357.7|119
1609168200000|2020-12-28 15:10:00|10366.7|10360.7|10366.2|10360.2|10371.7|10365.7|10363.7|10357.7|58
1609168500000|2020-12-28 15:15:00|10366.7|10360.7|10364.7|10358.7|10366.7|10360.7|10362.7|10356.7|163
1609168800000|2020-12-28 15:20:00|10364.2|10358.2|10370.7|10364.7|10370.7|10364.7|10363.7|10357.7|59
1609169100000|2020-12-28 15:25:00|10371.2|10365.2|10371.7|10365.7|10373.7|10367.7|10367.2|10361.2|413
1609169400000|2020-12-28 15:30:00|10372.2|10366.2|10367.2|10361.2|10373.7|10367.7|10367.2|10361.2|70
1609169700000|2020-12-28 15:35:00|10367.7|10361.7|10367.2|10361.2|10371.2|10365.2|10365.2|10359.2|151
1609170000000|2020-12-28 15:40:00|10367.7|10361.7|10367.2|10361.2|10369.7|10363.7|10365.2|10359.2|381
1609170300000|2020-12-28 15:45:00|10367.7|10361.7|10375.7|10369.7|10376.2|10370.2|10367.2|10361.2|197
1609170600000|2020-12-28 15:50:00|10375.2|10369.2|10375.2|10369.2|10376.2|10370.2|10372.7|10366.7|101
1609170900000|2020-12-28 15:55:00|10375.7|10369.7|10376.7|10370.7|10377.7|10371.7|10373.2|10367.2|109
1609171200000|2020-12-28 16:00:00|10377.7|10371.7|10377.7|10371.7|10379.7|10373.7|10376.7|10370.7|116
1609171500000|2020-12-28 16:05:00|10378.7|10372.7|10382.7|10376.7|10382.7|10376.7|10377.7|10371.7|76
1609171800000|2020-12-28 16:10:00|10381.7|10375.7|10382.7|10376.7|10382.7|10376.7|10380.7|10374.7|119
1609172100000|2020-12-28 16:15:00|10381.7|10375.7|10379.7|10373.7|10381.7|10375.7|10379.7|10373.7|51
1609172400000|2020-12-28 16:20:00|10378.7|10372.7|10379.7|10373.7|10380.7|10374.7|10377.7|10371.7|23
1609172700000|2020-12-28 16:25:00|10380.7|10374.7|10381.7|10375.7|10383.7|10377.7|10379.7|10373.7|72
1609173000000|2020-12-28 16:30:00|10382.7|10376.7|10383.7|10377.7|10383.7|10377.7|10380.7|10374.7|111
1609173300000|2020-12-28 16:35:00|10381.7|10375.7|10382.7|10376.7|10382.7|10376.7|10379.7|10373.7|65
1609173600000|2020-12-28 16:40:00|10383.7|10377.7|10384.7|10378.7|10384.7|10378.7|10382.7|10376.7|44
1609173900000|2020-12-28 16:45:00|10385.7|10379.7|10383.7|10377.7|10385.7|10379.7|10383.7|10377.7|7
1609174200000|2020-12-28 16:50:00|10384.7|10378.7|10385.7|10379.7|10385.7|10379.7|10384.7|10378.7|12
1609174500000|2020-12-28 16:55:00|10386.7|10380.7|10387.7|10381.7|10388.7|10382.7|10384.7|10378.7|131
1609174800000|2020-12-28 17:00:00|10388.7|10382.7|10382.7|10376.7|10389.7|10383.7|10382.7|10376.7|259
1609175100000|2020-12-28 17:05:00|10383.7|10377.7|10379.7|10373.7|10383.7|10377.7|10379.7|10373.7|26
1609175400000|2020-12-28 17:10:00|10380.7|10374.7|10381.7|10375.7|10381.7|10375.7|10380.7|10374.7|10
1609175700000|2020-12-28 17:15:00|10382.7|10376.7|10383.7|10377.7|10383.7|10377.7|10382.7|10376.7|4
1609176000000|2020-12-28 17:20:00|10382.7|10376.7|10382.7|10376.7|10382.7|10376.7|10380.7|10374.7|5
1609176300000|2020-12-28 17:25:00|10381.7|10375.7|10380.7|10374.7|10381.7|10375.7|10380.7|10374.7|9
1609176900000|2020-12-28 17:35:00|10383.7|10377.7|10389.7|10383.7|10389.7|10383.7|10383.7|10377.7|31
1609177200000|2020-12-28 17:40:00|10388.7|10382.7|10388.7|10382.7|10389.7|10383.7|10388.7|10382.7|26
1609177500000|2020-12-28 17:45:00|10387.7|10381.7|10381.7|10375.7|10387.7|10381.7|10381.7|10375.7|40
1609177800000|2020-12-28 17:50:00|10380.7|10374.7|10381.7|10375.7|10382.7|10376.7|10380.7|10374.7|16
1609178100000|2020-12-28 17:55:00|10380.7|10374.7|10374.7|10368.7|10380.7|10374.7|10373.7|10367.7|62
1609178400000|2020-12-28 18:00:00|10375.7|10369.7|10375.7|10369.7|10375.7|10369.7|10373.7|10367.7|42
1609178700000|2020-12-28 18:05:00|10374.7|10368.7|10374.7|10368.7|10374.7|10368.7|10374.7|10368.7|2
1609179000000|2020-12-28 18:10:00|10375.7|10369.7|10375.7|10369.7|10376.7|10370.7|10374.7|10368.7|14
1609179300000|2020-12-28 18:15:00|10374.7|10368.7|10375.7|10369.7|10376.7|10370.7|10374.7|10368.7|25
1609179600000|2020-12-28 18:20:00|10372.7|10366.7|10374.7|10368.7|10374.7|10368.7|10372.7|10366.7|16
1609179900000|2020-12-28 18:25:00|10372.7|10366.7|10374.7|10368.7|10374.7|10368.7|10372.7|10366.7|13
1609180200000|2020-12-28 18:30:00|10373.7|10367.7|10374.7|10368.7|10375.7|10369.7|10373.7|10367.7|14
1609180500000|2020-12-28 18:35:00|10375.7|10369.7|10374.7|10368.7|10375.7|10369.7|10374.7|10368.7|7
1609180800000|2020-12-28 18:40:00|10373.7|10367.7|10372.7|10366.7|10373.7|10367.7|10372.7|10366.7|22
1609181100000|2020-12-28 18:45:00|10370.7|10364.7|10371.7|10365.7|10371.7|10365.7|10369.7|10363.7|8
1609181400000|2020-12-28 18:50:00|10372.7|10366.7|10382.7|10376.7|10385.7|10379.7|10372.7|10366.7|174
1609181700000|2020-12-28 18:55:00|10383.7|10377.7|10386.3|10362.9|10386.3|10379.7|10378.7|10362.8|140
1609182000000|2020-12-28 19:00:00|10386.2|10362.8|10384.3|10360.9|10386.2|10362.8|10383.2|10359.8|0
1609182300000|2020-12-28 19:05:00|10384.2|10360.8|10385|10361.6|10385.1|10361.7|10384.2|10360.8|0
1609182600000|2020-12-28 19:10:00|10385.1|10361.7|10386.6|10363.2|10386.8|10363.4|10382.2|10358.8|0
1609182900000|2020-12-28 19:15:00|10386.5|10363.1|10392.5|10369.1|10393.9|10370.5|10386.5|10363.1|0
1609183200000|2020-12-28 19:20:00|10392.6|10369.2|10393.9|10370.5|10393.9|10370.5|10390.3|10366.9|0
1609183500000|2020-12-28 19:25:00|10393.2|10369.8|10391|10367.6|10393.2|10369.8|10390.2|10366.8|0
1609183800000|2020-12-28 19:30:00|10391.1|10367.7|10389.2|10365.8|10391.2|10367.8|10388.9|10365.5|0
1609184100000|2020-12-28 19:35:00|10389.3|10365.9|10392.2|10368.8|10392.9|10369.5|10387.8|10364.4|0
1609184400000|2020-12-28 19:40:00|10392.3|10368.9|10392.4|10369|10394.4|10371|10392.3|10368.9|0
1609184700000|2020-12-28 19:45:00|10391.7|10368.3|10392.3|10368.9|10392.5|10369.1|10390.1|10366.7|0
1609185000000|2020-12-28 19:50:00|10392.2|10368.8|10390.7|10367.3|10392.9|10369.5|10390.6|10367.2|0
1609185300000|2020-12-28 19:55:00|10390.8|10367.4|10392.1|10368.7|10392.2|10368.8|10389.4|10366|0
1609185600000|2020-12-28 20:00:00|10392|10368.6|10392.5|10369.1|10392.5|10369.1|10390.2|10366.8|0
1609185900000|2020-12-28 20:05:00|10392.4|10369|10390.7|10367.3|10393.8|10370.4|10390.7|10367.3|0
1609186200000|2020-12-28 20:10:00|10391.4|10368|10392.2|10368.8|10392.3|10368.9|10390.5|10367.1|0
1609186500000|2020-12-28 20:15:00|10392.3|10368.9|10392.3|10368.9|10392.4|10369|10391.5|10368.1|0
1609186800000|2020-12-28 20:20:00|10392.2|10368.8|10390|10366.6|10392.4|10369|10389.3|10365.9|0
1609187100000|2020-12-28 20:25:00|10389.9|10366.5|10384.9|10361.5|10390.1|10366.7|10384.9|10361.5|0
1609187400000|2020-12-28 20:30:00|10385|10361.6|10383.3|10359.9|10385.8|10362.4|10382.7|10359.3|0
1609187700000|2020-12-28 20:35:00|10383.2|10359.8|10384.6|10361.2|10385.6|10362.2|10383.2|10359.8|0
1609188000000|2020-12-28 20:40:00|10384.5|10361.1|10383.9|10360.5|10385.7|10362.3|10381.4|10358|0
1609188300000|2020-12-28 20:45:00|10384|10360.6|10387.3|10363.9|10387.6|10364.2|10384|10360.6|0
1609188600000|2020-12-28 20:50:00|10387.5|10364.1|10384.9|10361.5|10388.3|10364.9|10384.2|10360.8|0
1609188900000|2020-12-28 20:55:00|10384.8|10361.4|10384.9|10361.5|10387.2|10363.8|10382.7|10359.3|0
1609189200000|2020-12-28 21:00:00|10385.4|10362|10387.3|10363.9|10387.8|10364.4|10380.5|10357.1|0
1609189500000|2020-12-28 21:05:00|10386.8|10363.4|10387.3|10363.9|10387.8|10364.4|10386.3|10362.9|0
1609189800000|2020-12-28 21:10:00|10386.8|10363.4|10388|10364.6|10388.5|10365.1|10386.3|10362.9|0
1609190100000|2020-12-28 21:15:00|10388.1|10364.7|10387.7|10364.3|10389.2|10365.8|10387.6|10364.2|0
1609190400000|2020-12-28 21:20:00|10387.8|10364.4|10388.9|10365.5|10389.1|10365.7|10387.5|10364.1|0
1609190700000|2020-12-28 21:25:00|10389.6|10366.2|10388.9|10365.5|10389.6|10366.2|10388.8|10365.4|0
1609191000000|2020-12-28 21:30:00|10388.5|10365.1|10390|10366.6|10390|10366.6|10388|10364.6|0
1609191300000|2020-12-28 21:35:00|10390.5|10367.1|10389.5|10366.1|10390.5|10367.1|10389.5|10366.1|0
1609191600000|2020-12-28 21:40:00|10389|10365.6|10390|10366.6|10390|10366.6|10389|10365.6|0
1609191900000|2020-12-28 21:45:00|10389.5|10366.1|10389|10365.6|10390|10366.6|10388.5|10365.1|0
1609192200000|2020-12-28 21:50:00|10388.5|10365.1|10388|10364.6|10389|10365.6|10388|10364.6|0
1609192500000|2020-12-28 21:55:00|10388.5|10365.1|10388|10364.6|10388.5|10365.1|10387.1|10363.7|0
1609192800000|2020-12-28 22:00:00|10387.9|10364.5|10388.4|10365|10388.5|10365.1|10387.9|10364.5|0
1609193100000|2020-12-28 22:05:00|10388.6|10365.2|10388.4|10365|10388.6|10365.2|10388.3|10364.9|0
1609193400000|2020-12-28 22:10:00|10388.6|10365.2|10388.6|10365.2|10388.7|10365.3|10388.4|10365|0
1609193700000|2020-12-28 22:15:00|10388.8|10365.4|10388.8|10365.4|10388.8|10365.4|10388.4|10365|0
1609194000000|2020-12-28 22:20:00|10388.7|10365.3|10389.1|10365.7|10389.1|10365.7|10388.7|10365.3|0
1609194300000|2020-12-28 22:25:00|10389.3|10365.9|10389.3|10365.9|10389.3|10365.9|10389|10365.6|0
1609194900000|2020-12-28 22:35:00|10389.4|10366|10389.4|10366|10389.4|10366|10389.4|10366|0
1609195200000|2020-12-28 22:40:00|10389.3|10365.9|10389.1|10365.7|10389.3|10365.9|10388.8|10365.4|0
1609195500000|2020-12-28 22:45:00|10388.8|10365.4|10389.1|10365.7|10389.1|10365.7|10388.8|10365.4|0
1609195800000|2020-12-28 22:50:00|10388.8|10365.4|10388.1|10364.7|10388.8|10365.4|10388.1|10364.7|0
1609196100000|2020-12-28 22:55:00|10388.4|10365|10389.1|10365.7|10389.1|10365.7|10387.4|10364|0
1609196400000|2020-12-28 23:00:00|10391|10367.6|10390.8|10367.4|10391.3|10367.9|10388.1|10364.7|0
1609196700000|2020-12-28 23:05:00|10390.3|10366.9|10391.8|10368.4|10391.8|10368.4|10389.4|10366|0
1609197000000|2020-12-28 23:10:00|10391.3|10367.9|10391.3|10367.9|10391.8|10368.4|10390.8|10367.4|0
1609197300000|2020-12-28 23:15:00|10391.8|10368.4|10391.3|10367.9|10391.8|10368.4|10391.3|10367.9|0
1609197600000|2020-12-28 23:20:00|10391.8|10368.4|10392.3|10368.9|10392.3|10368.9|10391.8|10368.4|0
1609197900000|2020-12-28 23:25:00|10391.8|10368.4|10391.8|10368.4|10392.3|10368.9|10391.3|10367.9|0
1609198200000|2020-12-28 23:30:00|10392.3|10368.9|10392.3|10368.9|10392.8|10369.4|10390.8|10367.4|0
1609198500000|2020-12-28 23:35:00|10391.8|10368.4|10392.8|10369.4|10392.8|10369.4|10391.8|10368.4|0
1609198800000|2020-12-28 23:40:00|10393.2|10369.8|10394.2|10370.8|10394.2|10370.8|10392.8|10369.4|0
1609199100000|2020-12-28 23:45:00|10393.7|10370.3|10394.2|10370.8|10394.2|10370.8|10393.7|10370.3|0
1609199400000|2020-12-28 23:50:00|10394.7|10371.3|10394.7|10371.3|10394.7|10371.3|10394.2|10370.8|0
1609199700000|2020-12-28 23:55:00|10394.9|10371.5|10398.6|10375.2|10398.6|10375.2|10394.7|10371.3|0
1609200000000|2020-12-29 00:00:00|10399.1|10375.7|10401|10377.6|10403|10379.6|10399.1|10375.7|0
1609200300000|2020-12-29 00:05:00|10401.5|10378.1|10404.4|10381|10406.9|10383.5|10401.5|10378.1|0
1609200600000|2020-12-29 00:10:00|10404.9|10381.5|10405.4|10382|10406.4|10383|10404.4|10381|0
1609200900000|2020-12-29 00:15:00|10405.2|10381.8|10407.6|10384.2|10408.6|10385.2|10403.5|10380.1|0
1609201200000|2020-12-29 00:20:00|10407.7|10384.3|10410.8|10387.4|10416.8|10393.4|10406.9|10383.5|0
1609201500000|2020-12-29 00:25:00|10412.2|10388.8|10411.7|10388.3|10412.9|10389.5|10410|10386.6|0
1609201800000|2020-12-29 00:30:00|10411.8|10388.4|10410|10386.6|10412.1|10388.7|10410|10386.6|0
1609202100000|2020-12-29 00:35:00|10411.5|10388.1|10412.9|10389.5|10415.6|10392.2|10410|10386.6|0
1609202400000|2020-12-29 00:40:00|10413.7|10390.3|10410.3|10386.9|10413.9|10390.5|10410.3|10386.9|0
1609202700000|2020-12-29 00:45:00|10410.5|10387.1|10408.3|10384.9|10410.5|10387.1|10406.6|10383.2|0
1609203000000|2020-12-29 00:50:00|10408.2|10384.8|10406.6|10383.2|10408.2|10384.8|10404.2|10380.8|0
1609203300000|2020-12-29 00:55:00|10406.9|10383.5|10404.7|10381.3|10406.9|10383.5|10404.4|10381|0
1609203600000|2020-12-29 01:00:00|10403.2|10379.8|10405.2|10381.8|10405.2|10381.8|10401.5|10378.1|0
1609203900000|2020-12-29 01:05:00|10406.6|10383.2|10406.1|10382.7|10406.6|10383.2|10404.2|10380.8|0
1609204200000|2020-12-29 01:10:00|10406.4|10383|10404.4|10381|10406.4|10383|10404.4|10381|0
1609204500000|2020-12-29 01:15:00|10404.9|10381.5|10404.8|10398.8|10422.8|10416.8|10389.8|10381.5|1712
1609204800000|2020-12-29 01:20:00|10407.8|10401.8|10411.8|10405.8|10419.8|10413.8|10405.8|10399.8|1164
1609205100000|2020-12-29 01:25:00|10410.8|10404.8|10419.8|10413.8|10426.8|10420.8|10410.8|10404.8|888
1609205400000|2020-12-29 01:30:00|10418.8|10412.8|10420.8|10414.8|10444.8|10438.8|10412.8|10406.8|2244
1609205700000|2020-12-29 01:35:00|10421.8|10415.8|10436.8|10430.8|10437.8|10431.8|10412.8|10406.8|1048
1609206000000|2020-12-29 01:40:00|10437.8|10431.8|10453.8|10447.8|10454.8|10448.8|10429.8|10423.8|1860
1609206300000|2020-12-29 01:45:00|10454.8|10448.8|10447.8|10441.8|10471.8|10465.8|10447.8|10441.8|2526
1609206600000|2020-12-29 01:50:00|10446.8|10440.8|10450.8|10444.8|10459.8|10453.8|10443.8|10437.8|1119
1609206900000|2020-12-29 01:55:00|10451.8|10445.8|10423.8|10417.8|10451.8|10445.8|10423.8|10417.8|3038
1609207200000|2020-12-29 02:00:00|10422.8|10416.8|10419.8|10413.8|10428.8|10422.8|10415.8|10409.8|2176
1609207500000|2020-12-29 02:05:00|10418.8|10412.8|10439.8|10433.8|10440.8|10434.8|10412.8|10406.8|2252
1609207800000|2020-12-29 02:10:00|10438.8|10432.8|10438.8|10432.8|10444.8|10438.8|10433.8|10427.8|813
1609208100000|2020-12-29 02:15:00|10437.8|10431.8|10446.8|10440.8|10456.8|10450.8|10437.8|10431.8|1106
1609208400000|2020-12-29 02:20:00|10445.8|10439.8|10456.8|10450.8|10458.8|10452.8|10440.8|10434.8|784
1609208700000|2020-12-29 02:25:00|10455.8|10449.8|10457.8|10451.8|10459.8|10453.8|10452.8|10446.8|2192
1609209000000|2020-12-29 02:30:00|10459.8|10453.8|10458.8|10452.8|10459.8|10453.8|10452.8|10446.8|2313
1609209300000|2020-12-29 02:35:00|10459.8|10453.8|10462.8|10456.8|10465.8|10459.8|10455.8|10449.8|1070
1609209600000|2020-12-29 02:40:00|10463.8|10457.8|10464.8|10458.8|10470.8|10464.8|10457.8|10451.8|1060
1609209900000|2020-12-29 02:45:00|10465.8|10459.8|10459.8|10453.8|10473.8|10467.8|10457.8|10451.8|845
1609210200000|2020-12-29 02:50:00|10458.8|10452.8|10468.8|10462.8|10472.8|10466.8|10458.8|10452.8|856
1609210500000|2020-12-29 02:55:00|10467.8|10461.8|10458.8|10452.8|10467.8|10461.8|10454.8|10448.8|2376
1609210800000|2020-12-29 03:00:00|10461.8|10455.8|10457.8|10451.8|10467.8|10461.8|10457.8|10451.8|715
1609211100000|2020-12-29 03:05:00|10456.8|10450.8|10460.8|10454.8|10464.8|10458.8|10456.8|10450.8|1702
1609211400000|2020-12-29 03:10:00|10459.8|10453.8|10451.8|10445.8|10461.8|10455.8|10450.8|10444.8|576
1609211700000|2020-12-29 03:15:00|10450.8|10444.8|10442.8|10436.8|10451.8|10445.8|10440.8|10434.8|6561
1609212000000|2020-12-29 03:20:00|10443.8|10437.8|10441.8|10435.8|10447.8|10441.8|10439.8|10433.8|439
1609212300000|2020-12-29 03:25:00|10442.8|10436.8|10442.8|10436.8|10446.8|10440.8|10437.8|10431.8|588
1609212600000|2020-12-29 03:30:00|10443.8|10437.8|10452.8|10446.8|10452.8|10446.8|10443.8|10437.8|595
1609212900000|2020-12-29 03:35:00|10453.8|10447.8|10448.8|10442.8|10454.8|10448.8|10447.8|10441.8|486
1609213200000|2020-12-29 03:40:00|10449.8|10443.8|10453.8|10447.8|10454.8|10448.8|10446.8|10440.8|515
1609213500000|2020-12-29 03:45:00|10452.8|10446.8|10451.8|10445.8|10454.8|10448.8|10448.8|10442.8|466
1609213800000|2020-12-29 03:50:00|10450.8|10444.8|10454.8|10448.8|10457.8|10451.8|10449.8|10443.8|690
1609214100000|2020-12-29 03:55:00|10455.8|10449.8|10455.8|10449.8|10457.8|10451.8|10451.8|10445.8|972
1609214400000|2020-12-29 04:00:00|10462.5|10439.1|10460.8|10437.4|10462.5|10439.1|10460.6|10437.2|1
1609214700000|2020-12-29 04:05:00|10460.7|10437.3|10464.7|10441.3|10464.7|10441.3|10460.6|10437.2|0
1609215000000|2020-12-29 04:10:00|10464|10440.6|10467.1|10443.7|10471|10447.6|10464|10440.6|0
1609215300000|2020-12-29 04:15:00|10466.9|10443.5|10471.2|10447.8|10474.2|10450.8|10466.9|10443.5|0
1609215600000|2020-12-29 04:20:00|10469.3|10445.9|10466.9|10443.5|10469.7|10446.3|10466.4|10443|0
1609215900000|2020-12-29 04:25:00|10466.8|10443.4|10463.5|10440.1|10468.6|10445.2|10463.5|10440.1|0
1609216200000|2020-12-29 04:30:00|10463.6|10440.2|10467.1|10443.7|10467.4|10444|10463.5|10440.1|0
1609216500000|2020-12-29 04:35:00|10467.3|10443.9|10470.9|10447.5|10471.3|10447.9|10465.7|10442.3|0
1609216800000|2020-12-29 04:40:00|10470.8|10447.4|10472.7|10449.3|10474.4|10451|10470.8|10447.4|0
1609217100000|2020-12-29 04:45:00|10472.5|10449.1|10470.5|10447.1|10473.6|10450.2|10469|10445.6|0
1609217400000|2020-12-29 04:50:00|10469.7|10446.3|10474.4|10451|10474.4|10451|10469.7|10446.3|0
1609217700000|2020-12-29 04:55:00|10472.9|10449.5|10473.9|10450.5|10474.4|10451|10472.2|10448.8|0
1609218000000|2020-12-29 05:00:00|10471.7|10448.3|10457.8|10451.8|10471.7|10460.8|10456.8|10448.3|1362
1609218300000|2020-12-29 05:05:00|10459.8|10453.8|10463.8|10457.8|10472.8|10466.8|10457.8|10451.8|542
1609218600000|2020-12-29 05:10:00|10464.8|10458.8|10464.8|10458.8|10474.8|10468.8|10461.8|10455.8|521
1609218900000|2020-12-29 05:15:00|10463.8|10457.8|10459.8|10453.8|10466.8|10460.8|10458.8|10452.8|762
1609219200000|2020-12-29 05:20:00|10460.8|10454.8|10461.8|10455.8|10466.8|10460.8|10458.8|10452.8|650
1609219500000|2020-12-29 05:25:00|10462.8|10456.8|10466.8|10460.8|10467.8|10461.8|10461.8|10455.8|559
1609219800000|2020-12-29 05:30:00|10467.8|10461.8|10466.8|10460.8|10469.8|10463.8|10459.8|10453.8|479
1609220100000|2020-12-29 05:35:00|10467.8|10461.8|10472.8|10466.8|10475.8|10469.8|10466.8|10460.8|1284
1609220400000|2020-12-29 05:40:00|10471.8|10465.8|10470.8|10464.8|10472.8|10466.8|10465.8|10459.8|354
1609220700000|2020-12-29 05:45:00|10471.8|10465.8|10459.2|10453.2|10472.8|10466.8|10459.2|10453.2|1134
1609221000000|2020-12-29 05:50:00|10460.2|10454.2|10459.2|10453.2|10462.2|10456.2|10457.2|10451.2|830
1609221300000|2020-12-29 05:55:00|10460.2|10454.2|10450.2|10444.2|10460.2|10454.2|10443.2|10437.2|525
1609221600000|2020-12-29 06:00:00|10449.2|10443.2|10446.2|10440.2|10452.2|10446.2|10446.2|10440.2|710
1609221900000|2020-12-29 06:05:00|10445.2|10439.2|10442.2|10436.2|10451.2|10445.2|10441.2|10435.2|1070
1609222200000|2020-12-29 06:10:00|10443.2|10437.2|10444.2|10438.2|10447.2|10441.2|10439.2|10433.2|570
1609222500000|2020-12-29 06:15:00|10445.2|10439.2|10443.2|10437.2|10450.2|10444.2|10441.2|10435.2|1336
1609222800000|2020-12-29 06:20:00|10442.2|10436.2|10445.2|10439.2|10451.2|10445.2|10442.2|10436.2|694
1609223100000|2020-12-29 06:25:00|10446.2|10440.2|10440.2|10434.2|10446.2|10440.2|10440.2|10434.2|475
1609223400000|2020-12-29 06:30:00|10439.2|10433.2|10440.2|10434.2|10445.2|10439.2|10437.2|10431.2|552
1609223700000|2020-12-29 06:35:00|10441.2|10435.2|10444.2|10438.2|10447.2|10441.2|10439.2|10433.2|492
1609224000000|2020-12-29 06:40:00|10443.2|10437.2|10442.2|10436.2|10445.2|10439.2|10438.2|10432.2|448
1609224300000|2020-12-29 06:45:00|10443.2|10437.2|10442.2|10436.2|10445.2|10439.2|10438.2|10432.2|456
1609224600000|2020-12-29 06:50:00|10443.2|10437.2|10436.2|10430.2|10443.2|10437.2|10433.2|10427.2|1017
1609224900000|2020-12-29 06:55:00|10437.2|10431.2|10434.2|10428.2|10439.2|10433.2|10433.2|10427.2|993
1609225200000|2020-12-29 07:00:00|10435.2|10429.2|10439.2|10433.2|10439.2|10433.2|10432.2|10426.2|850
1609225500000|2020-12-29 07:05:00|10438.2|10432.2|10443.2|10437.2|10444.2|10438.2|10436.2|10430.2|843
1609225800000|2020-12-29 07:10:00|10442.2|10436.2|10446.2|10440.2|10447.2|10441.2|10442.2|10436.2|602
1609226100000|2020-12-29 07:15:00|10445.2|10439.2|10451.2|10445.2|10455.2|10449.2|10443.2|10437.2|1097
1609226400000|2020-12-29 07:20:00|10450.2|10444.2|10456.2|10450.2|10458.2|10452.2|10450.2|10444.2|624
1609226700000|2020-12-29 07:25:00|10455.2|10449.2|10455.2|10449.2|10457.2|10451.2|10452.2|10446.2|1182
1609227000000|2020-12-29 07:30:00|10454.2|10448.2|10454.2|10448.2|10456.2|10450.2|10449.2|10443.2|923
1609227300000|2020-12-29 07:35:00|10453.2|10447.2|10451.2|10445.2|10454.2|10448.2|10449.2|10443.2|2069
1609227600000|2020-12-29 07:40:00|10450.2|10444.2|10451.2|10445.2|10452.2|10446.2|10449.2|10443.2|573
1609227900000|2020-12-29 07:45:00|10450.2|10444.2|10453.2|10447.2|10455.2|10449.2|10448.2|10442.2|1096
1609228200000|2020-12-29 07:50:00|10452.2|10446.2|10465.2|10459.2|10472.2|10466.2|10451.2|10445.2|4175
1609228500000|2020-12-29 07:55:00|10464.2|10458.2|10457.2|10451.2|10464.2|10458.2|10454.2|10448.2|1777
1609228800000|2020-12-29 08:00:00|10458.2|10452.2|10454.2|10448.2|10461.2|10455.2|10453.2|10447.2|3362
1609229100000|2020-12-29 08:05:00|10453.2|10447.2|10461.2|10455.2|10461.2|10455.2|10453.2|10447.2|1357
1609229400000|2020-12-29 08:10:00|10462.2|10456.2|10463.2|10457.2|10463.2|10457.2|10457.2|10451.2|2879
1609229700000|2020-12-29 08:15:00|10462.2|10456.2|10457.2|10451.2|10464.2|10458.2|10456.2|10450.2|1514
1609230000000|2020-12-29 08:20:00|10458.2|10452.2|10457.2|10451.2|10462.2|10456.2|10457.2|10451.2|1748
1609230300000|2020-12-29 08:25:00|10456.2|10450.2|10467.2|10461.2|10467.2|10461.2|10456.2|10450.2|1485
1609230600000|2020-12-29 08:30:00|10472.1|10448.7|10474.3|10450.9|10474.3|10450.9|10469|10445.6|0
1609230900000|2020-12-29 08:35:00|10474.6|10451.2|10478.2|10454.8|10483.1|10459.7|10474.3|10450.9|0
1609231200000|2020-12-29 08:40:00|10478|10454.6|10478.2|10454.8|10480.2|10456.8|10474.8|10451.4|0
1609231500000|2020-12-29 08:45:00|10478.4|10455|10485.1|10461.7|10486.5|10463.1|10476.5|10453.1|0
1609231800000|2020-12-29 08:50:00|10484.8|10461.4|10480.7|10457.3|10485.3|10461.9|10480.7|10457.3|0
1609232100000|2020-12-29 08:55:00|10480.6|10457.2|10471.4|10448|10480.6|10457.2|10471.4|10448|0
1609232400000|2020-12-29 09:00:00|10471.2|10447.8|10477.8|10454.4|10477.8|10454.4|10470.2|10446.8|0
1609232700000|2020-12-29 09:05:00|10478|10454.6|10477.8|10454.4|10480|10456.6|10477.8|10454.4|0
1609233000000|2020-12-29 09:10:00|10478|10454.6|10476.1|10452.7|10479.7|10456.3|10476.1|10452.7|0
1609233300000|2020-12-29 09:15:00|10476.2|10452.8|10478.2|10472.2|10478.2|10472.2|10467.2|10452.7|940
1609233600000|2020-12-29 09:20:00|10477.2|10471.2|10476.2|10470.2|10478.2|10472.2|10472.2|10466.2|200
1609233900000|2020-12-29 09:25:00|10475.2|10469.2|10472.2|10466.2|10475.2|10469.2|10471.2|10465.2|331
1609234200000|2020-12-29 09:30:00|10473.2|10467.2|10472.2|10466.2|10473.2|10467.2|10470.2|10464.2|193
1609234500000|2020-12-29 09:35:00|10473.2|10467.2|10472.2|10466.2|10473.2|10467.2|10472.2|10466.2|52
1609234800000|2020-12-29 09:40:00|10471.2|10465.2|10468.2|10462.2|10471.2|10465.2|10468.2|10462.2|47
1609235100000|2020-12-29 09:45:00|10467.2|10461.2|10468.2|10462.2|10468.2|10462.2|10465.2|10459.2|75
1609235400000|2020-12-29 09:50:00|10467.2|10461.2|10469.2|10463.2|10469.2|10463.2|10467.2|10461.2|36
1609235700000|2020-12-29 09:55:00|10468.2|10462.2|10469.2|10463.2|10469.2|10463.2|10468.2|10462.2|48
1609236000000|2020-12-29 10:00:00|10468.7|10462.7|10469.7|10463.7|10471.2|10465.2|10468.2|10462.2|84
1609236300000|2020-12-29 10:05:00|10469.2|10463.2|10468.2|10462.2|10470.7|10464.7|10467.2|10461.2|238
1609236600000|2020-12-29 10:10:00|10468.7|10462.7|10468.7|10462.7|10472.2|10466.2|10467.7|10461.7|144
1609236900000|2020-12-29 10:15:00|10468.2|10462.2|10468.7|10462.7|10469.7|10463.7|10467.7|10461.7|43
1609237200000|2020-12-29 10:20:00|10468.2|10462.2|10469.2|10463.2|10469.7|10463.7|10467.7|10461.7|24
1609237500000|2020-12-29 10:25:00|10468.7|10462.7|10467.7|10461.7|10469.2|10463.2|10466.7|10460.7|37
1609237800000|2020-12-29 10:30:00|10467.2|10461.2|10467.7|10461.7|10468.2|10462.2|10466.7|10460.7|104
1609238100000|2020-12-29 10:35:00|10468.2|10462.2|10472.2|10466.2|10472.2|10466.2|10467.2|10461.2|156
1609238400000|2020-12-29 10:40:00|10471.7|10465.7|10464.7|10458.7|10471.7|10465.7|10464.7|10458.7|53
1609238700000|2020-12-29 10:45:00|10464.2|10458.2|10462.7|10456.7|10465.2|10459.2|10462.7|10456.7|34
1609239000000|2020-12-29 10:50:00|10463.7|10457.7|10463.7|10457.7|10464.7|10458.7|10462.7|10456.7|24
1609239300000|2020-12-29 10:55:00|10464.7|10458.7|10463.7|10457.7|10465.2|10459.2|10462.7|10456.7|16
1609239600000|2020-12-29 11:00:00|10464.7|10458.7|10469.7|10463.7|10470.7|10464.7|10464.7|10458.7|196
1609239900000|2020-12-29 11:05:00|10470.2|10464.2|10471.7|10465.7|10472.7|10466.7|10469.7|10463.7|235
1609240200000|2020-12-29 11:10:00|10472.2|10466.2|10474.7|10468.7|10474.7|10468.7|10470.7|10464.7|187
1609240500000|2020-12-29 11:15:00|10475.2|10469.2|10477.7|10471.7|10478.7|10472.7|10474.7|10468.7|196
1609240800000|2020-12-29 11:20:00|10478.7|10472.7|10471.7|10465.7|10478.7|10472.7|10471.2|10465.2|77
1609241100000|2020-12-29 11:25:00|10471.2|10465.2|10472.7|10466.7|10473.2|10467.2|10471.2|10465.2|51
1609241400000|2020-12-29 11:30:00|10472.2|10466.2|10470.7|10464.7|10472.7|10466.7|10470.2|10464.2|30
1609241700000|2020-12-29 11:35:00|10471.2|10465.2|10474.7|10468.7|10477.7|10471.7|10471.2|10465.2|147
1609242000000|2020-12-29 11:40:00|10475.2|10469.2|10473.2|10467.2|10475.7|10469.7|10472.2|10466.2|53
1609242300000|2020-12-29 11:45:00|10473.7|10467.7|10472.2|10466.2|10474.2|10468.2|10471.7|10465.7|17
1609242600000|2020-12-29 11:50:00|10472.7|10466.7|10470.7|10464.7|10472.7|10466.7|10470.2|10464.2|104
1609242900000|2020-12-29 11:55:00|10470.2|10464.2|10472.7|10466.7|10472.7|10466.7|10469.2|10463.2|24
1609243200000|2020-12-29 12:00:00|10472.2|10466.2|10473.7|10467.7|10474.7|10468.7|10471.7|10465.7|12
1609243500000|2020-12-29 12:05:00|10474.2|10468.2|10474.7|10468.7|10474.7|10468.7|10473.2|10467.2|6
1609243800000|2020-12-29 12:10:00|10475.2|10469.2|10475.2|10469.2|10475.7|10469.7|10474.7|10468.7|4
1609244100000|2020-12-29 12:15:00|10474.7|10468.7|10473.7|10467.7|10475.2|10469.2|10472.7|10466.7|43
1609244400000|2020-12-29 12:20:00|10473.2|10467.2|10471.2|10465.2|10473.2|10467.2|10471.2|10465.2|62
1609244700000|2020-12-29 12:25:00|10470.7|10464.7|10469.2|10463.2|10472.7|10466.7|10469.2|10463.2|63
1609245000000|2020-12-29 12:30:00|10468.7|10462.7|10469.7|10463.7|10471.7|10465.7|10468.7|10462.7|77
1609245300000|2020-12-29 12:35:00|10469.2|10463.2|10469.7|10463.7|10470.7|10464.7|10468.2|10462.2|65
1609245600000|2020-12-29 12:40:00|10469.2|10463.2|10469.7|10463.7|10470.2|10464.2|10468.7|10462.7|54
1609245900000|2020-12-29 12:45:00|10470.2|10464.2|10471.7|10465.7|10471.7|10465.7|10469.7|10463.7|61
1609246200000|2020-12-29 12:50:00|10471.2|10465.2|10470.7|10464.7|10471.7|10465.7|10470.2|10464.2|15
1609246500000|2020-12-29 12:55:00|10470.2|10464.2|10470.7|10464.7|10471.2|10465.2|10469.7|10463.7|12
1609246800000|2020-12-29 13:00:00|10471.2|10465.2|10470.7|10464.7|10471.2|10465.2|10470.7|10464.7|7
1609247100000|2020-12-29 13:05:00|10471.2|10465.2|10470.7|10464.7|10471.2|10465.2|10470.2|10464.2|13
1609247400000|2020-12-29 13:10:00|10471.2|10465.2|10470.7|10464.7|10471.7|10465.7|10470.7|10464.7|51
1609247700000|2020-12-29 13:15:00|10471.2|10465.2|10470.7|10464.7|10471.7|10465.7|10470.7|10464.7|32
1609248000000|2020-12-29 13:20:00|10471.7|10465.7|10472.2|10466.2|10472.7|10466.7|10471.7|10465.7|11
1609248300000|2020-12-29 13:25:00|10472.7|10466.7|10472.2|10466.2|10473.2|10467.2|10471.2|10465.2|12
1609248600000|2020-12-29 13:30:00|10471.7|10465.7|10477.7|10471.7|10477.7|10471.7|10471.7|10465.7|156
1609248900000|2020-12-29 13:35:00|10477.2|10471.2|10477.7|10471.7|10478.7|10472.7|10475.7|10469.7|145
1609249200000|2020-12-29 13:40:00|10478.2|10472.2|10479.2|10473.2|10479.7|10473.7|10477.7|10471.7|147
1609249500000|2020-12-29 13:45:00|10478.7|10472.7|10481.7|10475.7|10481.7|10475.7|10478.7|10472.7|131
1609249800000|2020-12-29 13:50:00|10481.2|10475.2|10483.7|10477.7|10483.7|10477.7|10480.2|10474.2|57
1609250100000|2020-12-29 13:55:00|10482.7|10476.7|10482.7|10476.7|10483.7|10477.7|10481.2|10475.2|34
1609250400000|2020-12-29 14:00:00|10483.2|10477.2|10485.2|10479.2|10485.7|10479.7|10482.2|10476.2|108
1609250700000|2020-12-29 14:05:00|10485.7|10479.7|10483.7|10477.7|10485.7|10479.7|10483.7|10477.7|50
1609251000000|2020-12-29 14:10:00|10484.2|10478.2|10482.7|10476.7|10484.7|10478.7|10482.2|10476.2|97
1609251300000|2020-12-29 14:15:00|10482.2|10476.2|10482.2|10476.2|10482.7|10476.7|10481.7|10475.7|26
1609251600000|2020-12-29 14:20:00|10482.7|10476.7|10480.7|10474.7|10482.7|10476.7|10478.7|10472.7|76
1609251900000|2020-12-29 14:25:00|10480.2|10474.2|10480.7|10474.7|10481.7|10475.7|10480.2|10474.2|26
1609252200000|2020-12-29 14:30:00|10480.2|10474.2|10495.2|10489.2|10497.7|10491.7|10476.7|10470.7|498
1609252500000|2020-12-29 14:35:00|10494.7|10488.7|10492.7|10486.7|10499.7|10493.7|10490.7|10484.7|248
1609252800000|2020-12-29 14:40:00|10493.2|10487.2|10495.7|10489.7|10499.2|10493.2|10492.7|10486.7|244
1609253100000|2020-12-29 14:45:00|10496.2|10490.2|10498.2|10492.2|10498.7|10492.7|10494.7|10488.7|117
1609253400000|2020-12-29 14:50:00|10497.7|10491.7|10500.2|10494.2|10504.7|10498.7|10497.7|10491.7|196
1609253700000|2020-12-29 14:55:00|10500.7|10494.7|10493.7|10487.7|10501.7|10495.7|10487.7|10481.7|114
1609254000000|2020-12-29 15:00:00|10493.2|10487.2|10498.2|10492.2|10498.7|10492.7|10492.7|10486.7|142
1609254300000|2020-12-29 15:05:00|10497.7|10491.7|10503.2|10497.2|10503.7|10497.7|10497.2|10491.2|299
1609254600000|2020-12-29 15:10:00|10503.7|10497.7|10488.2|10482.2|10507.7|10501.7|10486.7|10480.7|569
1609254900000|2020-12-29 15:15:00|10488.7|10482.7|10501.2|10495.2|10503.7|10497.7|10488.7|10482.7|174
1609255200000|2020-12-29 15:20:00|10500.7|10494.7|10508.2|10502.2|10511.2|10505.2|10499.7|10493.7|245
1609255500000|2020-12-29 15:25:00|10508.7|10502.7|10501.2|10495.2|10508.7|10502.7|10500.7|10494.7|125
1609255800000|2020-12-29 15:30:00|10501.7|10495.7|10504.2|10498.2|10507.2|10501.2|10500.7|10494.7|117
1609256100000|2020-12-29 15:35:00|10503.7|10497.7|10506.7|10500.7|10513.2|10507.2|10502.7|10496.7|148
1609256400000|2020-12-29 15:40:00|10507.7|10501.7|10506.2|10500.2|10510.2|10504.2|10505.2|10499.2|245
1609256700000|2020-12-29 15:45:00|10505.7|10499.7|10504.2|10498.2|10505.7|10499.7|10494.7|10488.7|411
1609257000000|2020-12-29 15:50:00|10503.7|10497.7|10508.2|10502.2|10508.7|10502.7|10501.7|10495.7|126
1609257300000|2020-12-29 15:55:00|10507.7|10501.7|10509.2|10503.2|10510.7|10504.7|10507.2|10501.2|60
1609257600000|2020-12-29 16:00:00|10508.2|10502.2|10505.2|10499.2|10509.2|10503.2|10504.2|10498.2|55
1609257900000|2020-12-29 16:05:00|10506.2|10500.2|10510.2|10504.2|10512.2|10506.2|10506.2|10500.2|74
1609258200000|2020-12-29 16:10:00|10511.2|10505.2|10507.2|10501.2|10511.2|10505.2|10506.2|10500.2|57
1609258500000|2020-12-29 16:15:00|10508.2|10502.2|10504.2|10498.2|10508.2|10502.2|10501.2|10495.2|86
1609258800000|2020-12-29 16:20:00|10503.2|10497.2|10508.2|10502.2|10509.2|10503.2|10503.2|10497.2|266
1609259100000|2020-12-29 16:25:00|10509.2|10503.2|10511.2|10505.2|10511.2|10505.2|10507.2|10501.2|132
1609259400000|2020-12-29 16:30:00|10512.2|10506.2|10510.2|10504.2|10514.2|10508.2|10510.2|10504.2|88
1609259700000|2020-12-29 16:35:00|10509.2|10503.2|10516.2|10510.2|10516.2|10510.2|10509.2|10503.2|175
1609260000000|2020-12-29 16:40:00|10515.2|10509.2|10512.2|10506.2|10517.2|10511.2|10497.2|10491.2|363
1609260300000|2020-12-29 16:45:00|10513.2|10507.2|10511.2|10505.2|10513.2|10507.2|10509.2|10503.2|94
1609260600000|2020-12-29 16:50:00|10510.2|10504.2|10508.2|10502.2|10513.2|10507.2|10508.2|10502.2|177
1609260900000|2020-12-29 16:55:00|10509.2|10503.2|10507.2|10501.2|10512.2|10506.2|10503.2|10497.2|155
1609261200000|2020-12-29 17:00:00|10508.2|10502.2|10508.2|10502.2|10509.2|10503.2|10501.2|10495.2|109
1609261500000|2020-12-29 17:05:00|10507.2|10501.2|10510.2|10504.2|10510.2|10504.2|10507.2|10501.2|51
1609261800000|2020-12-29 17:10:00|10509.2|10503.2|10505.2|10499.2|10511.2|10505.2|10503.2|10497.2|101
1609262100000|2020-12-29 17:15:00|10504.2|10498.2|10503.2|10497.2|10506.2|10500.2|10503.2|10497.2|70
1609262400000|2020-12-29 17:20:00|10502.2|10496.2|10498.2|10492.2|10502.2|10496.2|10498.2|10492.2|50
1609262700000|2020-12-29 17:25:00|10497.2|10491.2|10501.2|10495.2|10504.2|10498.2|10497.2|10491.2|60
1609263000000|2020-12-29 17:30:00|10500.2|10494.2|10498.2|10492.2|10500.2|10494.2|10495.2|10489.2|29
1609263300000|2020-12-29 17:35:00|10499.2|10493.2|10495.2|10489.2|10499.2|10493.2|10495.2|10489.2|87
1609263600000|2020-12-29 17:40:00|10494.2|10488.2|10491.2|10485.2|10495.2|10489.2|10490.2|10484.2|97
1609263900000|2020-12-29 17:45:00|10490.2|10484.2|10490.2|10484.2|10491.2|10485.2|10486.2|10480.2|200
1609264200000|2020-12-29 17:50:00|10489.2|10483.2|10489.2|10483.2|10489.2|10483.2|10488.2|10482.2|7
1609264500000|2020-12-29 17:55:00|10492.2|10486.2|10497.2|10491.2|10497.2|10491.2|10491.2|10485.2|33
1609264800000|2020-12-29 18:00:00|10498.2|10492.2|10495.2|10489.2|10498.2|10492.2|10495.2|10489.2|40
1609265100000|2020-12-29 18:05:00|10496.2|10490.2|10499.2|10493.2|10500.2|10494.2|10495.2|10489.2|94
1609265400000|2020-12-29 18:10:00|10498.2|10492.2|10499.2|10493.2|10499.2|10493.2|10497.2|10491.2|26
1609265700000|2020-12-29 18:15:00|10498.2|10492.2|10501.2|10495.2|10502.2|10496.2|10498.2|10492.2|68
1609266000000|2020-12-29 18:20:00|10500.2|10494.2|10498.2|10492.2|10500.2|10494.2|10497.2|10491.2|86
1609266300000|2020-12-29 18:25:00|10496.2|10490.2|10500.2|10494.2|10501.2|10495.2|10496.2|10490.2|35
1609266600000|2020-12-29 18:30:00|10499.2|10493.2|10501.2|10495.2|10501.2|10495.2|10499.2|10493.2|24
1609266900000|2020-12-29 18:35:00|10502.2|10496.2|10501.2|10495.2|10503.2|10497.2|10498.2|10492.2|60
1609267200000|2020-12-29 18:40:00|10502.2|10496.2|10500.2|10494.2|10503.2|10497.2|10500.2|10494.2|42
1609267500000|2020-12-29 18:45:00|10501.2|10495.2|10502.2|10496.2|10503.2|10497.2|10501.2|10495.2|53
1609267800000|2020-12-29 18:50:00|10501.2|10495.2|10504.2|10498.2|10505.2|10499.2|10501.2|10495.2|59
1609268100000|2020-12-29 18:55:00|10503.2|10497.2|10518|10494.6|10518|10501.2|10502.2|10494.6|80
1609268400000|2020-12-29 19:00:00|10517.9|10494.5|10518|10494.6|10519.5|10496.1|10512.7|10489.3|0
1609268700000|2020-12-29 19:05:00|10518.3|10494.9|10513.5|10490.1|10519.1|10495.7|10513.4|10490|0
1609269000000|2020-12-29 19:10:00|10513.4|10490|10512.8|10489.4|10516.3|10492.9|10512.6|10489.2|0
1609269300000|2020-12-29 19:15:00|10512.9|10489.5|10517.2|10493.8|10517.3|10493.9|10512.9|10489.5|0
1609269600000|2020-12-29 19:20:00|10517.1|10493.7|10519.4|10496|10520.4|10497|10515.5|10492.1|0
1609269900000|2020-12-29 19:25:00|10520|10496.6|10516.7|10493.3|10521.6|10498.2|10515.9|10492.5|0
1609270200000|2020-12-29 19:30:00|10516.6|10493.2|10517.4|10494|10517.7|10494.3|10515|10491.6|0
1609270500000|2020-12-29 19:35:00|10516.7|10493.3|10518.5|10495.1|10518.5|10495.1|10512.8|10489.4|0
1609270800000|2020-12-29 19:40:00|10518.6|10495.2|10516.9|10493.5|10518.6|10495.2|10513.3|10489.9|0
1609271100000|2020-12-29 19:45:00|10517|10493.6|10514.5|10491.1|10517|10493.6|10512.6|10489.2|0
1609271400000|2020-12-29 19:50:00|10514.4|10491|10518.2|10494.8|10520.9|10497.5|10514.4|10491|0
1609271700000|2020-12-29 19:55:00|10518.1|10494.7|10518.9|10495.5|10519.4|10496|10517.5|10494.1|0
1609272000000|2020-12-29 20:00:00|10518.2|10494.8|10519.6|10496.2|10521.3|10497.9|10517.5|10494.1|0
1609272300000|2020-12-29 20:05:00|10518.2|10494.8|10516.1|10492.7|10518.9|10495.5|10515.5|10492.1|0
1609272600000|2020-12-29 20:10:00|10516|10492.6|10521.5|10498.1|10522.1|10498.7|10516|10492.6|0
1609272900000|2020-12-29 20:15:00|10521.4|10498|10520.5|10497.1|10522.7|10499.3|10518.2|10494.8|0
1609273200000|2020-12-29 20:20:00|10519.9|10496.5|10525.3|10501.9|10526|10502.6|10519.8|10496.4|0
1609273500000|2020-12-29 20:25:00|10525.4|10502|10523.7|10500.3|10526|10502.6|10522.7|10499.3|0
1609273800000|2020-12-29 20:30:00|10523.1|10499.7|10525.9|10502.5|10527.4|10504|10521.4|10498|0
1609274100000|2020-12-29 20:35:00|10526|10502.6|10524.3|10500.9|10526.8|10503.4|10521.8|10498.4|0
1609274400000|2020-12-29 20:40:00|10524.4|10501|10518.8|10495.4|10525.2|10501.8|10518.6|10495.2|0
1609274700000|2020-12-29 20:45:00|10518.7|10495.3|10521.2|10497.8|10521.6|10498.2|10518|10494.6|0
1609275000000|2020-12-29 20:50:00|10521.3|10497.9|10515.6|10492.2|10521.4|10498|10514.8|10491.4|0
1609275300000|2020-12-29 20:55:00|10515.7|10492.3|10511.2|10487.8|10515.8|10492.4|10502.5|10479.1|0
1609275600000|2020-12-29 21:00:00|10511.7|10488.3|10508.7|10485.3|10514.1|10490.7|10508.2|10484.8|0
1609275900000|2020-12-29 21:05:00|10509.2|10485.8|10514.6|10491.2|10516.1|10492.7|10508.7|10485.3|0
1609276200000|2020-12-29 21:10:00|10515.1|10491.7|10516.8|10493.4|10518.6|10495.2|10515.1|10491.7|0
1609276500000|2020-12-29 21:15:00|10516.9|10493.5|10516.1|10492.7|10516.9|10493.5|10515.9|10492.5|0
1609276800000|2020-12-29 21:20:00|10515.9|10492.5|10515.9|10492.5|10516|10492.6|10515.7|10492.3|0
1609277100000|2020-12-29 21:25:00|10516|10492.6|10516.2|10492.8|10516.4|10493|10515.9|10492.5|0
1609277400000|2020-12-29 21:30:00|10516.8|10493.4|10513.1|10489.7|10518.3|10494.9|10513.1|10489.7|0
1609277700000|2020-12-29 21:35:00|10513.6|10490.2|10514.1|10490.7|10515.1|10491.7|10513.1|10489.7|0
1609278000000|2020-12-29 21:40:00|10514.6|10491.2|10512.6|10489.2|10514.6|10491.2|10511.7|10488.3|0
1609278300000|2020-12-29 21:45:00|10513.1|10489.7|10512.2|10488.8|10513.1|10489.7|10511.2|10487.8|0
1609278600000|2020-12-29 21:50:00|10511.7|10488.3|10514.1|10490.7|10514.1|10490.7|10511.7|10488.3|0
1609278900000|2020-12-29 21:55:00|10513.6|10490.2|10516.6|10493.2|10517.1|10493.7|10513.6|10490.2|0
1609279200000|2020-12-29 22:00:00|10516.7|10493.3|10515.4|10492|10516.7|10493.3|10514.5|10491.1|0
1609279500000|2020-12-29 22:05:00|10515.5|10492.1|10515.5|10492.1|10515.5|10492.1|10515.5|10492.1|0
1609279800000|2020-12-29 22:10:00|10515.3|10491.9|10515.3|10491.9|10515.3|10491.9|10515.1|10491.7|0
1609280100000|2020-12-29 22:15:00|10515.2|10491.8|10514.8|10491.4|10515.2|10491.8|10514.7|10491.3|0
1609280400000|2020-12-29 22:20:00|10515|10491.6|10515|10491.6|10515|10491.6|10514.4|10491|0
1609280700000|2020-12-29 22:25:00|10515.3|10491.9|10513.9|10490.5|10515.3|10491.9|10513.7|10490.3|0
1609281000000|2020-12-29 22:30:00|10514|10490.6|10514.5|10491.1|10514.5|10491.1|10514|10490.6|0
1609281300000|2020-12-29 22:35:00|10514.4|10491|10514.4|10491|10514.5|10491.1|10514.4|10491|0
1609281600000|2020-12-29 22:40:00|10515.1|10491.7|10514.9|10491.5|10515.1|10491.7|10514.7|10491.3|0
1609281900000|2020-12-29 22:45:00|10515|10491.6|10514.9|10491.5|10515.1|10491.7|10514.7|10491.3|0
1609282200000|2020-12-29 22:50:00|10515.3|10491.9|10515.5|10492.1|10515.6|10492.2|10515.3|10491.9|0
1609282500000|2020-12-29 22:55:00|10515.2|10491.8|10515.5|10492.1|10515.9|10492.5|10515.1|10491.7|0
1609282800000|2020-12-29 23:00:00|10517.1|10493.7|10516.9|10493.5|10520.1|10496.7|10515.9|10492.5|0
1609283100000|2020-12-29 23:05:00|10517.1|10493.7|10515.9|10492.5|10517.1|10493.7|10513.9|10490.5|0
1609283400000|2020-12-29 23:10:00|10516.4|10493|10515.4|10492|10516.4|10493|10514.4|10491|0
1609283700000|2020-12-29 23:15:00|10515.1|10491.7|10509.9|10486.5|10515.4|10492|10509.4|10486|0
1609284000000|2020-12-29 23:20:00|10510.4|10487|10508.5|10485.1|10510.4|10487|10506.5|10483.1|0
1609284300000|2020-12-29 23:25:00|10509|10485.6|10509.9|10486.5|10510.9|10487.5|10509|10485.6|0
1609284600000|2020-12-29 23:30:00|10510.4|10487|10513.4|10490|10513.9|10490.5|10510.4|10487|0
1609284900000|2020-12-29 23:35:00|10513.9|10490.5|10515.4|10492|10515.4|10492|10513.9|10490.5|0
1609285200000|2020-12-29 23:40:00|10514.9|10491.5|10515.9|10492.5|10516.4|10493|10513.9|10490.5|0
1609285500000|2020-12-29 23:45:00|10515.4|10492|10513.4|10490|10515.9|10492.5|10513.4|10490|0
1609285800000|2020-12-29 23:50:00|10513.1|10489.7|10514.4|10491|10514.9|10491.5|10512.9|10489.5|0
1609286100000|2020-12-29 23:55:00|10514.1|10490.7|10513.4|10490|10516.4|10493|10513.4|10490|0
1609286400000|2020-12-30 00:00:00|10512.9|10489.5|10506.5|10483.1|10514.4|10491|10504.5|10481.1|0
1609286700000|2020-12-30 00:05:00|10506.3|10482.9|10505|10481.6|10507|10483.6|10503.3|10479.9|0
1609287000000|2020-12-30 00:10:00|10505.3|10481.9|10505|10481.6|10507.5|10484.1|10503.5|10480.1|0
1609287300000|2020-12-30 00:15:00|10505.5|10482.1|10503.5|10480.1|10509.5|10486.1|10503.3|10479.9|0
1609287600000|2020-12-30 00:20:00|10503.4|10480|10507.3|10483.9|10508.7|10485.3|10501.8|10478.4|0
1609287900000|2020-12-30 00:25:00|10508|10484.6|10511.1|10487.7|10513.1|10489.7|10506|10482.6|0
1609288200000|2020-12-30 00:30:00|10510.9|10487.5|10510.1|10486.7|10513.1|10489.7|10508.2|10484.8|0
1609288500000|2020-12-30 00:35:00|10509.9|10486.5|10507.7|10484.3|10510.1|10486.7|10506.7|10483.3|0
1609288800000|2020-12-30 00:40:00|10508.4|10485|10511.4|10488|10511.4|10488|10508.4|10485|0
1609289100000|2020-12-30 00:45:00|10510.6|10487.2|10510.6|10487.2|10512.6|10489.2|10508.4|10485|0
1609289400000|2020-12-30 00:50:00|10510.7|10487.3|10514.3|10490.9|10515.6|10492.2|10506.2|10482.8|0
1609289700000|2020-12-30 00:55:00|10514.4|10491|10508.4|10485|10514.6|10491.2|10508|10484.6|0
1609290000000|2020-12-30 01:00:00|10508.2|10484.8|10508.4|10485|10509.1|10485.7|10505.2|10481.8|0
1609290300000|2020-12-30 01:05:00|10507.7|10484.3|10510.6|10487.2|10510.9|10487.5|10506.2|10482.8|0
1609290600000|2020-12-30 01:10:00|10510.7|10487.3|10514.8|10491.4|10516.8|10493.4|10509.6|10486.2|0
1609290900000|2020-12-30 01:15:00|10514.1|10490.7|10536.2|10530.2|10547.2|10541.2|10502.2|10490.7|2458
1609291200000|2020-12-30 01:20:00|10537.2|10531.2|10528.2|10522.2|10538.2|10532.2|10523.2|10517.2|1083
1609291500000|2020-12-30 01:25:00|10527.2|10521.2|10531.2|10525.2|10532.2|10526.2|10522.2|10516.2|953
1609291800000|2020-12-30 01:30:00|10529.2|10523.2|10552.2|10546.2|10565.2|10559.2|10521.2|10515.2|3164
1609292100000|2020-12-30 01:35:00|10553.2|10547.2|10554.2|10548.2|10558.2|10552.2|10538.2|10532.2|2049
1609292400000|2020-12-30 01:40:00|10555.2|10549.2|10572.2|10566.2|10581.2|10575.2|10555.2|10549.2|2026
1609292700000|2020-12-30 01:45:00|10573.2|10567.2|10567.2|10561.2|10580.2|10574.2|10561.2|10555.2|2065
1609293000000|2020-12-30 01:50:00|10568.2|10562.2|10561.2|10555.2|10577.2|10571.2|10559.2|10553.2|1218
1609293300000|2020-12-30 01:55:00|10562.2|10556.2|10574.2|10568.2|10575.2|10569.2|10559.2|10553.2|1203
1609293600000|2020-12-30 02:00:00|10575.2|10569.2|10583.2|10577.2|10592.2|10586.2|10575.2|10569.2|1757
1609293900000|2020-12-30 02:05:00|10584.2|10578.2|10603.2|10597.2|10604.2|10598.2|10581.2|10575.2|1361
1609294200000|2020-12-30 02:10:00|10604.2|10598.2|10608.2|10602.2|10613.2|10607.2|10601.2|10595.2|990
1609294500000|2020-12-30 02:15:00|10609.2|10603.2|10591.2|10585.2|10611.2|10605.2|10591.2|10585.2|1521
1609294800000|2020-12-30 02:20:00|10590.2|10584.2|10595.2|10589.2|10601.2|10595.2|10590.2|10584.2|1275
1609295100000|2020-12-30 02:25:00|10594.2|10588.2|10604.2|10598.2|10608.2|10602.2|10594.2|10588.2|978
1609295400000|2020-12-30 02:30:00|10605.2|10599.2|10594.2|10588.2|10610.2|10604.2|10593.2|10587.2|878
1609295700000|2020-12-30 02:35:00|10595.2|10589.2|10598.2|10592.2|10604.2|10598.2|10589.2|10583.2|874
1609296000000|2020-12-30 02:40:00|10599.2|10593.2|10613.2|10607.2|10618.2|10612.2|10599.2|10593.2|828
1609296300000|2020-12-30 02:45:00|10614.2|10608.2|10617.2|10611.2|10622.2|10616.2|10609.2|10603.2|844
1609296600000|2020-12-30 02:50:00|10616.2|10610.2|10633.2|10627.2|10635.2|10629.2|10616.2|10610.2|867
1609296900000|2020-12-30 02:55:00|10634.2|10628.2|10637.2|10631.2|10639.2|10633.2|10624.2|10618.2|1064
1609297200000|2020-12-30 03:00:00|10636.2|10630.2|10636.2|10630.2|10643.2|10637.2|10631.2|10625.2|963
1609297500000|2020-12-30 03:05:00|10637.2|10631.2|10633.2|10627.2|10646.2|10640.2|10632.2|10626.2|761
1609297800000|2020-12-30 03:10:00|10632.2|10626.2|10641.2|10635.2|10646.2|10640.2|10632.2|10626.2|803
1609298100000|2020-12-30 03:15:00|10642.2|10636.2|10654.2|10648.2|10655.2|10649.2|10637.2|10631.2|798
1609298400000|2020-12-30 03:20:00|10655.2|10649.2|10650.2|10644.2|10658.2|10652.2|10647.2|10641.2|1358
1609298700000|2020-12-30 03:25:00|10651.2|10645.2|10644.2|10638.2|10653.2|10647.2|10641.2|10635.2|756
1609299000000|2020-12-30 03:30:00|10643.2|10637.2|10642.2|10636.2|10648.2|10642.2|10637.2|10631.2|405
1609299300000|2020-12-30 03:35:00|10641.2|10635.2|10637.2|10631.2|10642.2|10636.2|10635.2|10629.2|570
1609299600000|2020-12-30 03:40:00|10636.2|10630.2|10630.2|10624.2|10641.2|10635.2|10626.2|10620.2|767
1609299900000|2020-12-30 03:45:00|10629.2|10623.2|10619.2|10613.2|10632.2|10626.2|10619.2|10613.2|1062
1609300200000|2020-12-30 03:50:00|10620.2|10614.2|10607.2|10601.2|10622.2|10616.2|10601.2|10595.2|1272
1609300500000|2020-12-30 03:55:00|10606.2|10600.2|10608.2|10602.2|10618.2|10612.2|10603.2|10597.2|755
1609300800000|2020-12-30 04:00:00|10625.9|10602.5|10625.7|10602.3|10626.2|10602.8|10624.2|10600.8|1
1609301100000|2020-12-30 04:05:00|10625|10601.6|10630.2|10606.8|10630.4|10607|10624.2|10600.8|0
1609301400000|2020-12-30 04:10:00|10629.9|10606.5|10632.9|10609.5|10634.4|10611|10629.9|10606.5|0
1609301700000|2020-12-30 04:15:00|10634.4|10611|10635.2|10611.8|10635.7|10612.3|10632.7|10609.3|0
1609302000000|2020-12-30 04:20:00|10635.3|10611.9|10635.4|10612|10637.7|10614.3|10635.2|10611.8|0
1609302300000|2020-12-30 04:25:00|10635.7|10612.3|10633.9|10610.5|10635.7|10612.3|10633.7|10610.3|0
1609302600000|2020-12-30 04:30:00|10634|10610.6|10635.7|10612.3|10636.2|10612.8|10633.9|10610.5|0
1609302900000|2020-12-30 04:35:00|10635.9|10612.5|10636.2|10612.8|10636.4|10613|10635.7|10612.3|0
1609303200000|2020-12-30 04:40:00|10635.9|10612.5|10634.9|10611.5|10636.9|10613.5|10634.4|10611|0
1609303500000|2020-12-30 04:45:00|10634.7|10611.3|10636.7|10613.3|10637.4|10614|10634.7|10611.3|0
1609303800000|2020-12-30 04:50:00|10636.4|10613|10634.9|10611.5|10636.5|10613.1|10634.4|10611|0
1609304100000|2020-12-30 04:55:00|10635.7|10612.3|10634.7|10611.3|10636.9|10613.5|10634.7|10611.3|0
1609304400000|2020-12-30 05:00:00|10634.4|10611|10626.2|10620.2|10634.4|10623.2|10604.2|10598.2|1255
1609304700000|2020-12-30 05:05:00|10627.2|10621.2|10632.2|10626.2|10633.2|10627.2|10622.2|10616.2|713
1609305000000|2020-12-30 05:10:00|10633.2|10627.2|10640.2|10634.2|10640.2|10634.2|10632.2|10626.2|822
1609305300000|2020-12-30 05:15:00|10639.2|10633.2|10632.2|10626.2|10639.2|10633.2|10628.2|10622.2|633
1609305600000|2020-12-30 05:20:00|10633.2|10627.2|10627.2|10621.2|10633.2|10627.2|10623.2|10617.2|815
1609305900000|2020-12-30 05:25:00|10628.2|10622.2|10630.2|10624.2|10633.2|10627.2|10619.2|10613.2|546
1609306200000|2020-12-30 05:30:00|10631.2|10625.2|10635.2|10629.2|10643.2|10637.2|10629.2|10623.2|819
1609306500000|2020-12-30 05:35:00|10634.2|10628.2|10619.2|10613.2|10635.2|10629.2|10619.2|10613.2|648
1609306800000|2020-12-30 05:40:00|10618.2|10612.2|10620.2|10614.2|10620.2|10614.2|10608.2|10602.2|702
1609307100000|2020-12-30 05:45:00|10619.2|10613.2|10626.2|10620.2|10628.2|10622.2|10616.2|10610.2|375
1609307400000|2020-12-30 05:50:00|10627.2|10621.2|10626.2|10620.2|10629.2|10623.2|10621.2|10615.2|532
1609307700000|2020-12-30 05:55:00|10625.2|10619.2|10620.2|10614.2|10630.2|10624.2|10619.2|10613.2|510
1609308000000|2020-12-30 06:00:00|10621.2|10615.2|10626.2|10620.2|10633.2|10627.2|10618.2|10612.2|660
1609308300000|2020-12-30 06:05:00|10625.2|10619.2|10634.2|10628.2|10634.2|10628.2|10624.2|10618.2|575
1609308600000|2020-12-30 06:10:00|10635.2|10629.2|10632.2|10626.2|10635.2|10629.2|10629.2|10623.2|388
1609308900000|2020-12-30 06:15:00|10631.2|10625.2|10628.2|10622.2|10635.2|10629.2|10627.2|10621.2|603
1609309200000|2020-12-30 06:20:00|10629.2|10623.2|10634.2|10628.2|10634.2|10628.2|10625.2|10619.2|430
1609309500000|2020-12-30 06:25:00|10633.2|10627.2|10633.2|10627.2|10636.2|10630.2|10632.2|10626.2|350
1609309800000|2020-12-30 06:30:00|10634.2|10628.2|10642.2|10636.2|10644.2|10638.2|10633.2|10627.2|708
1609310100000|2020-12-30 06:35:00|10641.2|10635.2|10639.2|10633.2|10645.2|10639.2|10637.2|10631.2|386
1609310400000|2020-12-30 06:40:00|10638.2|10632.2|10643.2|10637.2|10643.2|10637.2|10636.2|10630.2|810
1609310700000|2020-12-30 06:45:00|10642.2|10636.2|10639.2|10633.2|10647.2|10641.2|10633.2|10627.2|891
1609311000000|2020-12-30 06:50:00|10638.2|10632.2|10633.2|10627.2|10639.2|10633.2|10629.2|10623.2|409
1609311300000|2020-12-30 06:55:00|10632.2|10626.2|10631.2|10625.2|10636.2|10630.2|10631.2|10625.2|398
1609311600000|2020-12-30 07:00:00|10632.2|10626.2|10640.2|10634.2|10641.2|10635.2|10631.2|10625.2|524
1609311900000|2020-12-30 07:05:00|10641.2|10635.2|10647.2|10641.2|10649.2|10643.2|10641.2|10635.2|575
1609312200000|2020-12-30 07:10:00|10648.2|10642.2|10644.2|10638.2|10648.2|10642.2|10641.2|10635.2|432
1609312500000|2020-12-30 07:15:00|10645.2|10639.2|10650.2|10644.2|10651.2|10645.2|10645.2|10639.2|457
1609312800000|2020-12-30 07:20:00|10651.2|10645.2|10655.2|10649.2|10659.2|10653.2|10650.2|10644.2|731
1609313100000|2020-12-30 07:25:00|10654.2|10648.2|10663.2|10657.2|10665.2|10659.2|10651.2|10645.2|835
1609313400000|2020-12-30 07:30:00|10664.2|10658.2|10666.2|10660.2|10671.2|10665.2|10661.2|10655.2|1131
1609313700000|2020-12-30 07:35:00|10664.2|10658.2|10661.2|10655.2|10665.2|10659.2|10656.2|10650.2|925
1609314000000|2020-12-30 07:40:00|10662.2|10656.2|10668.2|10662.2|10671.2|10665.2|10662.2|10656.2|952
1609314300000|2020-12-30 07:45:00|10667.2|10661.2|10665.2|10659.2|10667.2|10661.2|10657.2|10651.2|845
1609314600000|2020-12-30 07:50:00|10666.2|10660.2|10673.2|10667.2|10674.2|10668.2|10665.2|10659.2|1057
1609314900000|2020-12-30 07:55:00|10672.2|10666.2|10672.2|10666.2|10680.2|10674.2|10666.2|10660.2|1762
1609315200000|2020-12-30 08:00:00|10673.2|10667.2|10678.2|10672.2|10683.2|10677.2|10667.2|10661.2|2006
1609315500000|2020-12-30 08:05:00|10679.2|10673.2|10680.2|10674.2|10683.2|10677.2|10669.2|10663.2|2758
1609315800000|2020-12-30 08:10:00|10681.2|10675.2|10699.2|10693.2|10703.2|10697.2|10680.2|10674.2|1833
1609316100000|2020-12-30 08:15:00|10700.2|10694.2|10697.2|10691.2|10700.2|10694.2|10690.2|10684.2|1130
1609316400000|2020-12-30 08:20:00|10696.2|10690.2|10692.2|10686.2|10698.2|10692.2|10685.2|10679.2|1499
1609316700000|2020-12-30 08:25:00|10694.2|10688.2|10705.2|10699.2|10705.2|10699.2|10686.2|10680.2|2533
1609317000000|2020-12-30 08:30:00|10708.9|10685.5|10715.7|10692.3|10719.4|10696|10708.9|10685.5|10
1609317300000|2020-12-30 08:35:00|10715.4|10692|10713.2|10689.8|10715.4|10692|10708.9|10685.5|0
1609317600000|2020-12-30 08:40:00|10712.9|10689.5|10711.9|10688.5|10715.6|10692.2|10711.2|10687.8|0
1609317900000|2020-12-30 08:45:00|10711.6|10688.2|10706.1|10682.7|10711.6|10688.2|10704.4|10681|0
1609318200000|2020-12-30 08:50:00|10704.6|10681.2|10690.8|10667.4|10704.6|10681.2|10689.5|10666.1|0
1609318500000|2020-12-30 08:55:00|10692.3|10668.9|10697.5|10674.1|10697.8|10674.4|10691|10667.6|0
1609318800000|2020-12-30 09:00:00|10697.3|10673.9|10690.8|10667.4|10697.5|10674.1|10687.5|10664.1|0
1609319100000|2020-12-30 09:05:00|10689.3|10665.9|10693.9|10670.5|10695.7|10672.3|10687.5|10664.1|0
1609319400000|2020-12-30 09:10:00|10695.4|10672|10695.4|10672|10695.7|10672.3|10693.2|10669.8|0
1609319700000|2020-12-30 09:15:00|10690.2|10684.2|10693.2|10687.2|10696.2|10690.2|10683.2|10677.2|320
1609320000000|2020-12-30 09:20:00|10694.2|10688.2|10692.2|10686.2|10696.2|10690.2|10690.2|10684.2|240
1609320300000|2020-12-30 09:25:00|10693.2|10687.2|10690.2|10684.2|10694.2|10688.2|10687.2|10681.2|178
1609320600000|2020-12-30 09:30:00|10689.2|10683.2|10691.2|10685.2|10691.2|10685.2|10688.2|10682.2|317
1609320900000|2020-12-30 09:35:00|10690.2|10684.2|10690.2|10684.2|10691.2|10685.2|10688.2|10682.2|89
1609321200000|2020-12-30 09:40:00|10691.2|10685.2|10690.2|10684.2|10692.2|10686.2|10688.2|10682.2|84
1609321500000|2020-12-30 09:45:00|10691.2|10685.2|10690.2|10684.2|10691.2|10685.2|10690.2|10684.2|51
1609321800000|2020-12-30 09:50:00|10689.2|10683.2|10691.2|10685.2|10691.2|10685.2|10688.2|10682.2|59
1609322100000|2020-12-30 09:55:00|10690.2|10684.2|10689.2|10683.2|10690.2|10684.2|10688.2|10682.2|47
1609322400000|2020-12-30 10:00:00|10688.7|10682.7|10692.7|10686.7|10693.2|10687.2|10688.7|10682.7|71
1609322700000|2020-12-30 10:05:00|10693.2|10687.2|10691.2|10685.2|10693.7|10687.7|10690.7|10684.7|99
1609323000000|2020-12-30 10:10:00|10691.7|10685.7|10692.7|10686.7|10694.7|10688.7|10691.7|10685.7|54
1609323300000|2020-12-30 10:15:00|10692.2|10686.2|10697.7|10691.7|10698.2|10692.2|10690.7|10684.7|87
1609323600000|2020-12-30 10:20:00|10698.2|10692.2|10702.7|10696.7|10703.7|10697.7|10698.2|10692.2|99
1609323900000|2020-12-30 10:25:00|10701.7|10695.7|10702.7|10696.7|10705.7|10699.7|10699.2|10693.2|152
1609324200000|2020-12-30 10:30:00|10701.7|10695.7|10702.7|10696.7|10702.7|10696.7|10699.7|10693.7|99
1609324500000|2020-12-30 10:35:00|10703.2|10697.2|10711.7|10705.7|10711.7|10705.7|10703.2|10697.2|118
1609324800000|2020-12-30 10:40:00|10712.2|10706.2|10705.7|10699.7|10712.7|10706.7|10701.7|10695.7|176
1609325100000|2020-12-30 10:45:00|10705.2|10699.2|10703.7|10697.7|10705.2|10699.2|10703.2|10697.2|49
1609325400000|2020-12-30 10:50:00|10703.2|10697.2|10707.2|10701.2|10708.2|10702.2|10702.7|10696.7|86
1609325700000|2020-12-30 10:55:00|10707.7|10701.7|10710.7|10704.7|10712.7|10706.7|10707.2|10701.2|73
1609326000000|2020-12-30 11:00:00|10709.7|10703.7|10705.7|10699.7|10710.7|10704.7|10705.7|10699.7|66
1609326300000|2020-12-30 11:05:00|10706.7|10700.7|10702.7|10696.7|10707.7|10701.7|10702.7|10696.7|34
1609326600000|2020-12-30 11:10:00|10703.2|10697.2|10703.7|10697.7|10705.7|10699.7|10703.2|10697.2|8
1609326900000|2020-12-30 11:15:00|10703.2|10697.2|10700.7|10694.7|10703.7|10697.7|10700.7|10694.7|32
1609327200000|2020-12-30 11:20:00|10699.7|10693.7|10694.7|10688.7|10700.7|10694.7|10693.7|10687.7|75
1609327500000|2020-12-30 11:25:00|10694.2|10688.2|10698.7|10692.7|10698.7|10692.7|10694.2|10688.2|35
1609327800000|2020-12-30 11:30:00|10697.7|10691.7|10698.2|10692.2|10699.7|10693.7|10696.7|10690.7|31
1609328100000|2020-12-30 11:35:00|10697.7|10691.7|10700.7|10694.7|10700.7|10694.7|10696.2|10690.2|20
1609328400000|2020-12-30 11:40:00|10699.7|10693.7|10701.2|10695.2|10701.7|10695.7|10699.2|10693.2|120
1609328700000|2020-12-30 11:45:00|10700.7|10694.7|10695.2|10689.2|10701.7|10695.7|10694.7|10688.7|80
1609329000000|2020-12-30 11:50:00|10694.7|10688.7|10696.2|10690.2|10696.2|10690.2|10692.7|10686.7|55
1609329300000|2020-12-30 11:55:00|10695.7|10689.7|10699.2|10693.2|10699.2|10693.2|10695.7|10689.7|11
1609329600000|2020-12-30 12:00:00|10698.7|10692.7|10698.2|10692.2|10698.7|10692.7|10695.7|10689.7|41
1609329900000|2020-12-30 12:05:00|10697.7|10691.7|10695.7|10689.7|10698.2|10692.2|10694.2|10688.2|108
1609330200000|2020-12-30 12:10:00|10695.2|10689.2|10696.7|10690.7|10698.2|10692.2|10694.7|10688.7|32
1609330500000|2020-12-30 12:15:00|10696.2|10690.2|10695.7|10689.7|10698.2|10692.2|10695.7|10689.7|30
1609330800000|2020-12-30 12:20:00|10694.7|10688.7|10695.7|10689.7|10698.7|10692.7|10693.2|10687.2|75
1609331100000|2020-12-30 12:25:00|10695.2|10689.2|10691.7|10685.7|10695.2|10689.2|10690.7|10684.7|74
1609331400000|2020-12-30 12:30:00|10691.2|10685.2|10692.7|10686.7|10692.7|10686.7|10690.7|10684.7|55
1609331700000|2020-12-30 12:35:00|10692.2|10686.2|10687.7|10681.7|10692.7|10686.7|10686.7|10680.7|114
1609332000000|2020-12-30 12:40:00|10687.2|10681.2|10688.7|10682.7|10689.2|10683.2|10685.7|10679.7|36
1609332300000|2020-12-30 12:45:00|10687.7|10681.7|10689.7|10683.7|10691.7|10685.7|10685.7|10679.7|40
1609332600000|2020-12-30 12:50:00|10690.2|10684.2|10686.7|10680.7|10690.7|10684.7|10686.2|10680.2|54
1609332900000|2020-12-30 12:55:00|10686.2|10680.2|10687.7|10681.7|10690.7|10684.7|10685.2|10679.2|57
1609333200000|2020-12-30 13:00:00|10686.7|10680.7|10685.2|10679.2|10689.7|10683.7|10684.7|10678.7|40
1609333500000|2020-12-30 13:05:00|10685.7|10679.7|10687.7|10681.7|10688.7|10682.7|10684.7|10678.7|25
1609333800000|2020-12-30 13:10:00|10688.2|10682.2|10689.7|10683.7|10690.7|10684.7|10688.2|10682.2|34
1609334100000|2020-12-30 13:15:00|10690.2|10684.2|10693.7|10687.7|10694.7|10688.7|10689.7|10683.7|43
1609334400000|2020-12-30 13:20:00|10693.2|10687.2|10698.7|10692.7|10699.2|10693.2|10692.7|10686.7|35
1609334700000|2020-12-30 13:25:00|10698.2|10692.2|10700.7|10694.7|10700.7|10694.7|10698.2|10692.2|43
1609335000000|2020-12-30 13:30:00|10700.2|10694.2|10695.7|10689.7|10700.2|10694.2|10695.2|10689.2|79
1609335300000|2020-12-30 13:35:00|10696.2|10690.2|10696.7|10690.7|10697.7|10691.7|10695.7|10689.7|37
1609335600000|2020-12-30 13:40:00|10696.2|10690.2|10692.7|10686.7|10696.2|10690.2|10692.7|10686.7|38
1609335900000|2020-12-30 13:45:00|10692.2|10686.2|10690.2|10684.2|10692.7|10686.7|10689.7|10683.7|41
1609336200000|2020-12-30 13:50:00|10689.7|10683.7|10687.2|10681.2|10689.7|10683.7|10685.7|10679.7|56
1609336500000|2020-12-30 13:55:00|10687.7|10681.7|10687.7|10681.7|10689.2|10683.2|10686.7|10680.7|13
1609336800000|2020-12-30 14:00:00|10687.2|10681.2|10688.7|10682.7|10690.7|10684.7|10686.7|10680.7|24
1609337100000|2020-12-30 14:05:00|10689.2|10683.2|10691.7|10685.7|10692.7|10686.7|10686.7|10680.7|59
1609337400000|2020-12-30 14:10:00|10692.2|10686.2|10689.7|10683.7|10693.7|10687.7|10689.7|10683.7|39
1609337700000|2020-12-30 14:15:00|10690.2|10684.2|10689.7|10683.7|10691.7|10685.7|10689.7|10683.7|22
1609338000000|2020-12-30 14:20:00|10689.2|10683.2|10688.7|10682.7|10689.2|10683.2|10686.7|10680.7|52
1609338300000|2020-12-30 14:25:00|10689.2|10683.2|10687.2|10681.2|10690.7|10684.7|10686.7|10680.7|19
1609338600000|2020-12-30 14:30:00|10687.7|10681.7|10685.7|10679.7|10702.7|10696.7|10683.7|10677.7|451
1609338900000|2020-12-30 14:35:00|10686.2|10680.2|10672.2|10666.2|10686.7|10680.7|10668.7|10662.7|587
1609339200000|2020-12-30 14:40:00|10671.7|10665.7|10679.2|10673.2|10681.2|10675.2|10669.7|10663.7|329
1609339500000|2020-12-30 14:45:00|10678.7|10672.7|10683.7|10677.7|10684.7|10678.7|10675.7|10669.7|231
1609339800000|2020-12-30 14:50:00|10683.2|10677.2|10680.2|10674.2|10685.2|10679.2|10666.7|10660.7|424
1609340100000|2020-12-30 14:55:00|10679.7|10673.7|10680.2|10674.2|10682.7|10676.7|10673.7|10667.7|205
1609340400000|2020-12-30 15:00:00|10680.7|10674.7|10678.7|10672.7|10685.7|10679.7|10676.2|10670.2|198
1609340700000|2020-12-30 15:05:00|10679.2|10673.2|10669.7|10663.7|10681.7|10675.7|10669.2|10663.2|402
1609341000000|2020-12-30 15:10:00|10670.2|10664.2|10668.2|10662.2|10670.7|10664.7|10663.7|10657.7|200
1609341300000|2020-12-30 15:15:00|10667.7|10661.7|10674.7|10668.7|10674.7|10668.7|10663.2|10657.2|129
1609341600000|2020-12-30 15:20:00|10674.2|10668.2|10678.7|10672.7|10679.2|10673.2|10673.7|10667.7|129
1609341900000|2020-12-30 15:25:00|10678.2|10672.2|10680.7|10674.7|10681.7|10675.7|10676.7|10670.7|103
1609342200000|2020-12-30 15:30:00|10680.2|10674.2|10675.7|10669.7|10683.7|10677.7|10675.7|10669.7|204
1609342500000|2020-12-30 15:35:00|10674.7|10668.7|10673.2|10667.2|10676.7|10670.7|10666.2|10660.2|275
1609342800000|2020-12-30 15:40:00|10673.7|10667.7|10679.7|10673.7|10679.7|10673.7|10673.2|10667.2|120
1609343100000|2020-12-30 15:45:00|10679.2|10673.2|10679.7|10673.7|10681.2|10675.2|10675.2|10669.2|140
1609343400000|2020-12-30 15:50:00|10680.2|10674.2|10676.2|10670.2|10683.2|10677.2|10676.2|10670.2|203
1609343700000|2020-12-30 15:55:00|10675.7|10669.7|10678.2|10672.2|10679.7|10673.7|10673.7|10667.7|229
1609344000000|2020-12-30 16:00:00|10677.2|10671.2|10676.2|10670.2|10679.2|10673.2|10673.2|10667.2|162
1609344300000|2020-12-30 16:05:00|10675.2|10669.2|10680.2|10674.2|10680.2|10674.2|10675.2|10669.2|87
1609344600000|2020-12-30 16:10:00|10679.2|10673.2|10681.2|10675.2|10682.2|10676.2|10678.2|10672.2|37
1609344900000|2020-12-30 16:15:00|10682.2|10676.2|10681.2|10675.2|10684.2|10678.2|10677.2|10671.2|122
1609345200000|2020-12-30 16:20:00|10680.2|10674.2|10680.2|10674.2|10683.2|10677.2|10678.2|10672.2|102
1609345500000|2020-12-30 16:25:00|10679.2|10673.2|10674.2|10668.2|10681.2|10675.2|10673.2|10667.2|239
1609345800000|2020-12-30 16:30:00|10673.2|10667.2|10670.2|10664.2|10677.2|10671.2|10669.2|10663.2|296
1609346100000|2020-12-30 16:35:00|10671.2|10665.2|10672.2|10666.2|10676.2|10670.2|10669.2|10663.2|137
1609346400000|2020-12-30 16:40:00|10671.2|10665.2|10675.2|10669.2|10676.2|10670.2|10670.2|10664.2|93
1609346700000|2020-12-30 16:45:00|10674.2|10668.2|10676.2|10670.2|10676.2|10670.2|10672.2|10666.2|106
1609347000000|2020-12-30 16:50:00|10677.2|10671.2|10677.2|10671.2|10681.2|10675.2|10677.2|10671.2|101
1609347300000|2020-12-30 16:55:00|10678.2|10672.2|10669.2|10663.2|10681.2|10675.2|10667.2|10661.2|541
1609347600000|2020-12-30 17:00:00|10668.2|10662.2|10672.2|10666.2|10672.2|10666.2|10665.2|10659.2|229
1609347900000|2020-12-30 17:05:00|10673.2|10667.2|10672.2|10666.2|10674.2|10668.2|10672.2|10666.2|69
1609348200000|2020-12-30 17:10:00|10673.2|10667.2|10672.2|10666.2|10674.2|10668.2|10671.2|10665.2|81
1609348500000|2020-12-30 17:15:00|10671.2|10665.2|10673.2|10667.2|10674.2|10668.2|10670.2|10664.2|83
1609348800000|2020-12-30 17:20:00|10674.2|10668.2|10676.2|10670.2|10677.2|10671.2|10672.2|10666.2|47
1609349100000|2020-12-30 17:25:00|10675.2|10669.2|10675.2|10669.2|10676.2|10670.2|10673.2|10667.2|28
1609349400000|2020-12-30 17:30:00|10674.2|10668.2|10679.2|10673.2|10679.2|10673.2|10674.2|10668.2|55
1609349700000|2020-12-30 17:35:00|10677.2|10671.2|10674.2|10668.2|10678.2|10672.2|10674.2|10668.2|62
1609350000000|2020-12-30 17:40:00|10675.2|10669.2|10675.2|10669.2|10677.2|10671.2|10674.2|10668.2|10
1609350300000|2020-12-30 17:45:00|10674.2|10668.2|10676.2|10670.2|10676.2|10670.2|10674.2|10668.2|32
1609350600000|2020-12-30 17:50:00|10673.2|10667.2|10670.2|10664.2|10673.2|10667.2|10669.2|10663.2|67
1609350900000|2020-12-30 17:55:00|10669.2|10663.2|10671.2|10665.2|10671.2|10665.2|10669.2|10663.2|15
1609351200000|2020-12-30 18:00:00|10672.2|10666.2|10673.2|10667.2|10673.2|10667.2|10671.2|10665.2|26
1609351500000|2020-12-30 18:05:00|10670.2|10664.2|10671.2|10665.2|10673.2|10667.2|10670.2|10664.2|26
1609351800000|2020-12-30 18:10:00|10673.2|10667.2|10673.2|10667.2|10675.2|10669.2|10673.2|10667.2|21
1609352100000|2020-12-30 18:15:00|10674.2|10668.2|10675.2|10669.2|10675.2|10669.2|10674.2|10668.2|7
1609352400000|2020-12-30 18:20:00|10676.2|10670.2|10673.2|10667.2|10676.2|10670.2|10672.2|10666.2|17
1609352700000|2020-12-30 18:25:00|10672.2|10666.2|10672.2|10666.2|10672.2|10666.2|10672.2|10666.2|18
1609353000000|2020-12-30 18:30:00|10671.2|10665.2|10673.2|10667.2|10674.2|10668.2|10670.2|10664.2|32
1609353300000|2020-12-30 18:35:00|10672.2|10666.2|10670.2|10664.2|10672.2|10666.2|10670.2|10664.2|39
1609353600000|2020-12-30 18:40:00|10669.2|10663.2|10671.2|10665.2|10673.2|10667.2|10669.2|10663.2|42
1609353900000|2020-12-30 18:45:00|10670.2|10664.2|10670.2|10664.2|10672.2|10666.2|10670.2|10664.2|48
1609354200000|2020-12-30 18:50:00|10671.2|10665.2|10670.2|10664.2|10672.2|10666.2|10669.2|10663.2|70
1609354500000|2020-12-30 18:55:00|10671.2|10665.2|10679.1|10655.7|10680.4|10669.2|10670.2|10655.7|141
1609354800000|2020-12-30 19:00:00|10679.2|10655.8|10677.3|10653.9|10680.5|10657.1|10676.5|10653.1|0
1609355100000|2020-12-30 19:05:00|10677.4|10654|10674.4|10651|10677.5|10654.1|10674.3|10650.9|0
1609355400000|2020-12-30 19:10:00|10674.3|10650.9|10674.1|10650.7|10676.3|10652.9|10671.1|10647.7|0
1609355700000|2020-12-30 19:15:00|10674|10650.6|10670.9|10647.5|10676.2|10652.8|10670.8|10647.4|0
1609356000000|2020-12-30 19:20:00|10671|10647.6|10674.8|10651.4|10674.8|10651.4|10669.4|10646|0
1609356300000|2020-12-30 19:25:00|10674.1|10650.7|10672.7|10649.3|10674.2|10650.8|10672.7|10649.3|0
1609356600000|2020-12-30 19:30:00|10672.6|10649.2|10665.8|10642.4|10674.1|10650.7|10665.8|10642.4|0
1609356900000|2020-12-30 19:35:00|10665.9|10642.5|10668.7|10645.3|10670.2|10646.8|10665.8|10642.4|0
1609357200000|2020-12-30 19:40:00|10668.8|10645.4|10670.7|10647.3|10670.9|10647.5|10668.7|10645.3|0
1609357500000|2020-12-30 19:45:00|10670.6|10647.2|10670.3|10646.9|10671.9|10648.5|10668.5|10645.1|0
1609357800000|2020-12-30 19:50:00|10670.2|10646.8|10666.7|10643.3|10671|10647.6|10666.7|10643.3|0
1609358100000|2020-12-30 19:55:00|10666.6|10643.2|10669.6|10646.2|10669.7|10646.3|10664.5|10641.1|0
1609358400000|2020-12-30 20:00:00|10669.5|10646.1|10667.4|10644|10669.8|10646.4|10665.8|10642.4|0
1609358700000|2020-12-30 20:05:00|10667.3|10643.9|10667|10643.6|10668.3|10644.9|10666.3|10642.9|0
1609359000000|2020-12-30 20:10:00|10666.9|10643.5|10666.4|10643|10667|10643.6|10665.2|10641.8|0
1609359300000|2020-12-30 20:15:00|10666.5|10643.1|10660.8|10637.4|10666.5|10643.1|10660.1|10636.7|0
1609359600000|2020-12-30 20:20:00|10660.9|10637.5|10661.8|10638.4|10662.6|10639.2|10660.1|10636.7|0
1609359900000|2020-12-30 20:25:00|10661.9|10638.5|10660.2|10636.8|10663.4|10640|10659.6|10636.2|0
1609360200000|2020-12-30 20:30:00|10660.3|10636.9|10666.3|10642.9|10667|10643.6|10660|10636.6|0
1609360500000|2020-12-30 20:35:00|10666.4|10643|10667.8|10644.4|10668.5|10645.1|10665.9|10642.5|0
1609360800000|2020-12-30 20:40:00|10667.7|10644.3|10663.9|10640.5|10670|10646.6|10663.9|10640.5|0
1609361100000|2020-12-30 20:45:00|10663.8|10640.4|10654.6|10631.2|10663.8|10640.4|10654.6|10631.2|0
1609361400000|2020-12-30 20:50:00|10655.3|10631.9|10658.2|10634.8|10661.9|10638.5|10654.5|10631.1|0
1609361700000|2020-12-30 20:55:00|10658.3|10634.9|10651|10627.6|10658.4|10635|10648.3|10624.9|0
1609362000000|2020-12-30 21:00:00|10650.5|10627.1|10647.6|10624.2|10653.5|10630.1|10642.7|10619.3|0
1609362300000|2020-12-30 21:05:00|10648.1|10624.7|10646.1|10622.7|10648.6|10625.2|10646.1|10622.7|0
1609362600000|2020-12-30 21:10:00|10645.6|10622.2|10646.3|10622.9|10647.1|10623.7|10644.1|10620.7|0
1609362900000|2020-12-30 21:15:00|10646.2|10622.8|10647|10623.6|10647|10623.6|10646|10622.6|0
1609363200000|2020-12-30 21:20:00|10647.1|10623.7|10647.1|10623.7|10647.4|10624|10647|10623.6|0
1609363500000|2020-12-30 21:25:00|10647.2|10623.8|10647.1|10623.7|10647.7|10624.3|10647|10623.6|0
1609363800000|2020-12-30 21:30:00|10647|10623.6|10647.9|10624.5|10648.4|10625|10645.4|10622|0
1609364100000|2020-12-30 21:35:00|10647.4|10624|10648.4|10625|10649.4|10626|10647.4|10624|0
1609364400000|2020-12-30 21:40:00|10647.9|10624.5|10647.9|10624.5|10648.9|10625.5|10647.4|10624|0
1609364700000|2020-12-30 21:45:00|10648.4|10625|10649.9|10626.5|10649.9|10626.5|10648.4|10625|0
1609365000000|2020-12-30 21:50:00|10649.4|10626|10649.4|10626|10649.9|10626.5|10648.4|10625|0
1609365300000|2020-12-30 21:55:00|10648.9|10625.5|10650.7|10627.3|10650.9|10627.5|10648.4|10625|0
1609365600000|2020-12-30 22:00:00|10650.9|10627.5|10650.3|10626.9|10650.9|10627.5|10649.9|10626.5|0
1609365900000|2020-12-30 22:05:00|10650.4|10627|10650.7|10627.3|10650.7|10627.3|10650.4|10627|0
1609366200000|2020-12-30 22:10:00|10650.9|10627.5|10650.7|10627.3|10650.9|10627.5|10650.7|10627.3|0
1609366500000|2020-12-30 22:15:00|10650.6|10627.2|10650.5|10627.1|10650.6|10627.2|10650.4|10627|0
1609366800000|2020-12-30 22:20:00|10650.6|10627.2|10651|10627.6|10651.7|10628.3|10650.4|10627|0
1609367100000|2020-12-30 22:25:00|10650.9|10627.5|10651.3|10627.9|10651.7|10628.3|10650.9|10627.5|0
1609367400000|2020-12-30 22:30:00|10651.2|10627.8|10651.2|10627.8|10651.5|10628.1|10651.2|10627.8|0
1609367700000|2020-12-30 22:35:00|10650.5|10627.1|10650.3|10626.9|10650.5|10627.1|10650.1|10626.7|0
1609368000000|2020-12-30 22:40:00|10650.2|10626.8|10650.2|10626.8|10650.2|10626.8|10650.2|10626.8|0
1609368300000|2020-12-30 22:45:00|10650.1|10626.7|10650.5|10627.1|10650.5|10627.1|10650|10626.6|0
1609368600000|2020-12-30 22:50:00|10650.2|10626.8|10651|10627.6|10651.1|10627.7|10650.2|10626.8|0
1609368900000|2020-12-30 22:55:00|10651.1|10627.7|10651.3|10627.9|10652.1|10628.7|10651.1|10627.7|0
1609369200000|2020-12-30 23:00:00|10651|10627.6|10652.2|10628.8|10652.7|10629.3|10649.7|10626.3|0
1609369500000|2020-12-30 23:05:00|10652.7|10629.3|10652.9|10629.5|10654.9|10631.5|10652.4|10629|0
1609369800000|2020-12-30 23:10:00|10653.4|10630|10655.4|10632|10655.4|10632|10652.9|10629.5|0
1609370100000|2020-12-30 23:15:00|10655.7|10632.3|10655.4|10632|10655.9|10632.5|10654.9|10631.5|0
1609370400000|2020-12-30 23:20:00|10655.7|10632.3|10654.4|10631|10656.4|10633|10653.9|10630.5|0
1609370700000|2020-12-30 23:25:00|10654.9|10631.5|10654.9|10631.5|10655.9|10632.5|10654.9|10631.5|0
1609371000000|2020-12-30 23:30:00|10655.4|10632|10652.4|10629|10655.4|10632|10652.4|10629|0
1609371300000|2020-12-30 23:35:00|10652.9|10629.5|10654.4|10631|10654.9|10631.5|10652.4|10629|0
1609371600000|2020-12-30 23:40:00|10654.2|10630.8|10654.4|10631|10654.4|10631|10652.4|10629|0
1609371900000|2020-12-30 23:45:00|10654.9|10631.5|10654.4|10631|10654.9|10631.5|10653.9|10630.5|0
1609372200000|2020-12-30 23:50:00|10654.9|10631.5|10655.4|10632|10655.9|10632.5|10654.7|10631.3|0
1609372500000|2020-12-30 23:55:00|10655.9|10632.5|10654.7|10631.3|10655.9|10632.5|10654.4|10631|0
1609372800000|2020-12-31 00:00:00|10654.9|10631.5|10656.2|10632.8|10656.7|10633.3|10654.9|10631.5|0
1609373100000|2020-12-31 00:05:00|10656.4|10633|10658.2|10634.8|10658.2|10634.8|10656.2|10632.8|0
1609373400000|2020-12-31 00:10:00|10657.9|10634.5|10657.2|10633.8|10658.2|10634.8|10657.2|10633.8|0
1609373700000|2020-12-31 00:15:00|10657.7|10634.3|10657.7|10634.3|10657.7|10634.3|10657.2|10633.8|0
1609374000000|2020-12-31 00:20:00|10657.4|10634|10658.2|10634.8|10658.2|10634.8|10657.2|10633.8|0
1609374300000|2020-12-31 00:25:00|10657.7|10634.3|10658.2|10634.8|10658.4|10635|10657.7|10634.3|0
1609374600000|2020-12-31 00:30:00|10657.7|10634.3|10658.7|10635.3|10658.7|10635.3|10657.2|10633.8|0
1609374900000|2020-12-31 00:35:00|10658.2|10634.8|10657.7|10634.3|10658.2|10634.8|10657.7|10634.3|0
1609375200000|2020-12-31 00:40:00|10657.4|10634|10657.2|10633.8|10657.7|10634.3|10657.2|10633.8|0
1609375500000|2020-12-31 00:45:00|10657.7|10634.3|10658.7|10635.3|10658.7|10635.3|10657.7|10634.3|0
1609375800000|2020-12-31 00:50:00|10658.2|10634.8|10663.2|10639.8|10663.2|10639.8|10657.7|10634.3|0
1609376100000|2020-12-31 00:55:00|10663.7|10640.3|10663.2|10639.8|10663.7|10640.3|10663.2|10639.8|0
1609376400000|2020-12-31 01:00:00|10673.2|10649.8|10672.2|10648.8|10673.2|10649.8|10671.7|10648.3|0
1609376700000|2020-12-31 01:05:00|10672.7|10649.3|10684.7|10661.3|10687.7|10664.3|10672.7|10649.3|0
1609377000000|2020-12-31 01:10:00|10684.2|10660.8|10689.2|10665.8|10689.2|10665.8|10683.2|10659.8|0
1609377300000|2020-12-31 01:15:00|10689.7|10666.3|10683.3|10677.3|10697.3|10691.3|10680.3|10666.3|923
1609377600000|2020-12-31 01:20:00|10684.3|10678.3|10687.3|10681.3|10687.3|10681.3|10670.3|10664.3|666
1609377900000|2020-12-31 01:25:00|10685.3|10679.3|10688.3|10682.3|10690.3|10684.3|10680.3|10674.3|431
1609378200000|2020-12-31 01:30:00|10689.3|10683.3|10745.3|10739.3|10747.3|10741.3|10683.3|10677.3|2959
1609378500000|2020-12-31 01:35:00|10746.3|10740.3|10744.3|10738.3|10748.3|10742.3|10722.3|10716.3|1758
1609378800000|2020-12-31 01:40:00|10742.3|10736.3|10749.3|10743.3|10758.3|10752.3|10729.3|10723.3|1841
1609379100000|2020-12-31 01:45:00|10748.3|10742.3|10734.3|10728.3|10748.3|10742.3|10727.3|10721.3|1036
1609379400000|2020-12-31 01:50:00|10732.3|10726.3|10759.3|10753.3|10762.3|10756.3|10732.3|10726.3|1480
1609379700000|2020-12-31 01:55:00|10760.3|10754.3|10753.3|10747.3|10765.3|10759.3|10742.3|10736.3|1227
1609380000000|2020-12-31 02:00:00|10752.3|10746.3|10746.3|10740.3|10760.3|10754.3|10739.3|10733.3|958
1609380300000|2020-12-31 02:05:00|10745.3|10739.3|10752.3|10746.3|10753.3|10747.3|10738.3|10732.3|1368
1609380600000|2020-12-31 02:10:00|10753.3|10747.3|10745.3|10739.3|10753.3|10747.3|10741.3|10735.3|800
1609380900000|2020-12-31 02:15:00|10744.3|10738.3|10741.3|10735.3|10749.3|10743.3|10736.3|10730.3|976
1609381200000|2020-12-31 02:20:00|10742.3|10736.3|10737.3|10731.3|10746.3|10740.3|10736.3|10730.3|864
1609381500000|2020-12-31 02:25:00|10738.3|10732.3|10749.3|10743.3|10749.3|10743.3|10733.3|10727.3|991
1609381800000|2020-12-31 02:30:00|10750.3|10744.3|10738.3|10732.3|10750.3|10744.3|10737.3|10731.3|590
1609382100000|2020-12-31 02:35:00|10737.3|10731.3|10739.3|10733.3|10748.3|10742.3|10729.3|10723.3|1072
1609382400000|2020-12-31 02:40:00|10740.3|10734.3|10726.3|10720.3|10740.3|10734.3|10726.3|10720.3|880
1609382700000|2020-12-31 02:45:00|10725.3|10719.3|10715.3|10709.3|10728.3|10722.3|10706.3|10700.3|1488
1609383000000|2020-12-31 02:50:00|10714.3|10708.3|10714.3|10708.3|10720.3|10714.3|10704.3|10698.3|888
1609383300000|2020-12-31 02:55:00|10715.3|10709.3|10718.3|10712.3|10721.3|10715.3|10711.3|10705.3|736
1609383600000|2020-12-31 03:00:00|10717.3|10711.3|10711.3|10705.3|10721.3|10715.3|10706.3|10700.3|1139
1609383900000|2020-12-31 03:05:00|10709.3|10703.3|10679.3|10673.3|10716.3|10710.3|10678.3|10672.3|1699
1609384200000|2020-12-31 03:10:00|10680.3|10674.3|10693.3|10687.3|10700.3|10694.3|10674.3|10668.3|1039
1609384500000|2020-12-31 03:15:00|10692.3|10686.3|10713.3|10707.3|10713.3|10707.3|10692.3|10686.3|1502
1609384800000|2020-12-31 03:20:00|10712.3|10706.3|10711.3|10705.3|10713.3|10707.3|10701.3|10695.3|939
1609385100000|2020-12-31 03:25:00|10710.3|10704.3|10717.3|10711.3|10720.3|10714.3|10707.3|10701.3|736
1609385400000|2020-12-31 03:30:00|10718.3|10712.3|10720.3|10714.3|10727.3|10721.3|10715.3|10709.3|515
1609385700000|2020-12-31 03:35:00|10719.3|10713.3|10717.3|10711.3|10721.3|10715.3|10710.3|10704.3|671
1609386000000|2020-12-31 03:40:00|10718.3|10712.3|10713.3|10707.3|10721.3|10715.3|10710.3|10704.3|844
1609386300000|2020-12-31 03:45:00|10714.3|10708.3|10727.3|10721.3|10728.3|10722.3|10712.3|10706.3|831
1609386600000|2020-12-31 03:50:00|10728.3|10722.3|10733.3|10727.3|10734.3|10728.3|10722.3|10716.3|1024
1609386900000|2020-12-31 03:55:00|10732.3|10726.3|10721.3|10715.3|10734.3|10728.3|10710.3|10704.3|1595
1609387200000|2020-12-31 04:00:00|10733.5|10710.1|10732|10708.6|10733.5|10710.1|10732|10708.6|631
1609387500000|2020-12-31 04:05:00|10731.7|10708.3|10729|10705.6|10731.7|10708.3|10728.5|10705.1|904
1609387800000|2020-12-31 04:10:00|10729.5|10706.1|10730|10706.6|10730|10706.6|10725.9|10702.5|919
1609388100000|2020-12-31 04:15:00|10730.5|10707.1|10731|10707.6|10731.5|10708.1|10730.5|10707.1|378
1609388400000|2020-12-31 04:20:00|10730.5|10707.1|10728|10704.6|10730.5|10707.1|10727.5|10704.1|314
1609388700000|2020-12-31 04:25:00|10728.5|10705.1|10727.7|10704.3|10728.5|10705.1|10727|10703.6|320
1609389000000|2020-12-31 04:30:00|10727.5|10704.1|10731.5|10708.1|10731.5|10708.1|10726.4|10703|1
1609389300000|2020-12-31 04:35:00|10731.2|10707.8|10731|10707.6|10731.2|10707.8|10730.5|10707.1|0
1609389600000|2020-12-31 04:40:00|10730.5|10707.1|10730.5|10707.1|10731|10707.6|10730.5|10707.1|0
1609389900000|2020-12-31 04:45:00|10731|10707.6|10730.5|10707.1|10731|10707.6|10730.5|10707.1|0
1609390200000|2020-12-31 04:50:00|10731|10707.6|10729.2|10705.8|10731|10707.6|10729.2|10705.8|0
1609390500000|2020-12-31 04:55:00|10729.7|10706.3|10729.2|10705.8|10729.7|10706.3|10729.2|10705.8|0
1609390800000|2020-12-31 05:00:00|10729.7|10706.3|10729.7|10706.3|10729.7|10706.3|10729.2|10705.8|0
1609391100000|2020-12-31 05:05:00|10729.2|10705.8|10729.2|10705.8|10729.2|10705.8|10729.2|10705.8|0
1609391400000|2020-12-31 05:10:00|10728.7|10705.3|10732.3|10708.9|10732.8|10709.4|10728.2|10704.8|0
1609391700000|2020-12-31 05:15:00|10731.7|10708.3|10731.7|10708.3|10732.3|10708.9|10731.2|10707.8|0
1609392000000|2020-12-31 05:20:00|10731.2|10707.8|10731.5|10708.1|10731.7|10708.3|10731.2|10707.8|0
1609392300000|2020-12-31 05:25:00|10731.2|10707.8|10730.7|10707.3|10732.8|10709.4|10730.2|10706.8|0
1609392600000|2020-12-31 05:30:00|10731|10707.6|10730.7|10707.3|10732.8|10709.4|10730.2|10706.8|0
1609392900000|2020-12-31 05:35:00|10730.5|10707.1|10731.7|10708.3|10731.7|10708.3|10730.2|10706.8|0
1609393200000|2020-12-31 05:40:00|10732.3|10708.9|10732.3|10708.9|10732.8|10709.4|10732.3|10708.9|0
1609393500000|2020-12-31 05:45:00|10731.7|10708.3|10732.8|10709.4|10732.8|10709.4|10731.7|10708.3|0
1609393800000|2020-12-31 05:50:00|10733.8|10710.4|10733.8|10710.4|10734.3|10710.9|10733.3|10709.9|0
1609394100000|2020-12-31 05:55:00|10733.5|10710.1|10733.8|10710.4|10733.8|10710.4|10732.8|10709.4|0
1609394400000|2020-12-31 06:00:00|10733.5|10710.1|10734.3|10710.9|10734.8|10711.4|10733.3|10709.9|0
1609394700000|2020-12-31 06:05:00|10733.8|10710.4|10733.8|10710.4|10734.3|10710.9|10733.8|10710.4|0
1609395000000|2020-12-31 06:10:00|10733.3|10709.9|10733.8|10710.4|10733.8|10710.4|10732.3|10708.9|0
1609395300000|2020-12-31 06:15:00|10733.3|10709.9|10733|10709.6|10733.8|10710.4|10732.8|10709.4|0
1609395600000|2020-12-31 06:20:00|10732.8|10709.4|10733.8|10710.4|10734.3|10710.9|10732.8|10709.4|0
1609395900000|2020-12-31 06:25:00|10734.3|10710.9|10733.3|10709.9|10734.3|10710.9|10732.8|10709.4|0
1609396200000|2020-12-31 06:30:00|10732.8|10709.4|10733.3|10709.9|10733.3|10709.9|10732.8|10709.4|0
1609396500000|2020-12-31 06:35:00|10733|10709.6|10732.3|10708.9|10733|10709.6|10731.7|10708.3|0
1609396800000|2020-12-31 06:40:00|10732.8|10709.4|10732.3|10708.9|10732.8|10709.4|10732.3|10708.9|0
1609397100000|2020-12-31 06:45:00|10732|10708.6|10732.3|10708.9|10732.3|10708.9|10731.7|10708.3|0
1609397400000|2020-12-31 06:50:00|10731.7|10708.3|10730.5|10707.1|10732.3|10708.9|10730.2|10706.8|0
1609397700000|2020-12-31 06:55:00|10731|10707.6|10731|10707.6|10731.5|10708.1|10731|10707.6|0
1609398000000|2020-12-31 07:00:00|10731.5|10708.1|10731.5|10708.1|10731.5|10708.1|10731|10707.6|0
1609398300000|2020-12-31 07:05:00|10732|10708.6|10732.5|10709.1|10733|10709.6|10731|10707.6|0
1609398600000|2020-12-31 07:10:00|10732.2|10708.8|10730|10706.6|10732.2|10708.8|10728.5|10705.1|0
1609398900000|2020-12-31 07:15:00|10730.5|10707.1|10732|10708.6|10732|10708.6|10730.5|10707.1|0
1609399200000|2020-12-31 07:20:00|10732.5|10709.1|10731.2|10707.8|10732.5|10709.1|10731|10707.6|0
1609399500000|2020-12-31 07:25:00|10731.5|10708.1|10730|10706.6|10731.5|10708.1|10729.5|10706.1|0
1609399800000|2020-12-31 07:30:00|10730.2|10706.8|10729.5|10706.1|10730.5|10707.1|10729.5|10706.1|0
1609400100000|2020-12-31 07:35:00|10729|10705.6|10725.7|10702.3|10729|10705.6|10725.5|10702.1|0
1609400400000|2020-12-31 07:40:00|10726|10702.6|10724.4|10701|10726|10702.6|10718.9|10695.5|0
1609400700000|2020-12-31 07:45:00|10724.7|10701.3|10722.9|10699.5|10724.7|10701.3|10721.7|10698.3|0
1609401000000|2020-12-31 07:50:00|10723.2|10699.8|10724.4|10701|10725|10701.6|10721.9|10698.5|0
1609401300000|2020-12-31 07:55:00|10723.9|10700.5|10724.4|10701|10726|10702.6|10723.6|10700.2|0
1609401600000|2020-12-31 08:00:00|10724.7|10701.3|10726.7|10703.3|10729.7|10706.3|10722.6|10699.2|0
1609401900000|2020-12-31 08:05:00|10726.4|10703|10725.7|10702.3|10727.2|10703.8|10725.2|10701.8|0
1609402200000|2020-12-31 08:10:00|10725.2|10701.8|10719.9|10696.5|10725.7|10702.3|10719.9|10696.5|0
1609402500000|2020-12-31 08:15:00|10720.1|10696.7|10714.4|10691|10720.4|10697|10713.8|10690.4|0
1609402800000|2020-12-31 08:20:00|10713.8|10690.4|10716.4|10693|10716.9|10693.5|10713.8|10690.4|0
1609403100000|2020-12-31 08:25:00|10716.9|10693.5|10718|10694.6|10718.9|10695.5|10716.9|10693.5|0
1609403400000|2020-12-31 08:30:00|10717.8|10694.4|10717.8|10694.4|10718.8|10695.4|10717.8|10694.4|0
1609403700000|2020-12-31 08:35:00|10717.2|10693.8|10720.3|10696.9|10721|10697.6|10717.2|10693.8|0
1609404000000|2020-12-31 08:40:00|10719.8|10696.4|10717.2|10693.8|10719.8|10696.4|10716.7|10693.3|0
1609404300000|2020-12-31 08:45:00|10717.8|10694.4|10720.3|10696.9|10720.3|10696.9|10716.7|10693.3|0
1609404600000|2020-12-31 08:50:00|10720.8|10697.4|10720.3|10696.9|10721.8|10698.4|10719.8|10696.4|0
1609404900000|2020-12-31 08:55:00|10720.8|10697.4|10717.8|10694.4|10721.5|10698.1|10717.8|10694.4|0
1609405200000|2020-12-31 09:00:00|10718.3|10694.9|10719.8|10696.4|10721.3|10697.9|10717.2|10693.8|0
1609405500000|2020-12-31 09:05:00|10719.3|10695.9|10715.2|10691.8|10719.8|10696.4|10715.2|10691.8|0
1609405800000|2020-12-31 09:10:00|10715.7|10692.3|10717.5|10694.1|10717.5|10694.1|10715.7|10692.3|0
1609406100000|2020-12-31 09:15:00|10717.2|10693.8|10716.4|10693|10717.5|10694.1|10715.9|10692.5|0
1609406400000|2020-12-31 09:20:00|10716.2|10692.8|10714.4|10691|10716.4|10693|10714.4|10691|0
1609406700000|2020-12-31 09:25:00|10714.7|10691.3|10715.4|10692|10717|10693.6|10714.4|10691|0
1609407000000|2020-12-31 09:30:00|10714.9|10691.5|10714.9|10691.5|10716.4|10693|10710.9|10687.5|0
1609407300000|2020-12-31 09:35:00|10715.4|10692|10715.9|10692.5|10715.9|10692.5|10712.9|10689.5|0
1609407600000|2020-12-31 09:40:00|10716.4|10693|10713.9|10690.5|10716.4|10693|10713.9|10690.5|0
1609407900000|2020-12-31 09:45:00|10714.4|10691|10714.9|10691.5|10714.9|10691.5|10713.9|10690.5|0
1609408200000|2020-12-31 09:50:00|10715.4|10692|10715.9|10692.5|10717|10693.6|10715.4|10692|0
1609408500000|2020-12-31 09:55:00|10716.2|10692.8|10717|10693.6|10717|10693.6|10715.9|10692.5|0
1609408800000|2020-12-31 10:00:00|10717.2|10693.8|10715.4|10692|10717.5|10694.1|10713.9|10690.5|0
1609409100000|2020-12-31 10:05:00|10715.9|10692.5|10716.4|10693|10717|10693.6|10715.9|10692.5|0
1609409400000|2020-12-31 10:10:00|10717|10693.6|10717.5|10694.1|10717.5|10694.1|10715.9|10692.5|0
1609409700000|2020-12-31 10:15:00|10718|10694.6|10718|10694.6|10718.5|10695.1|10718|10694.6|0
1609410000000|2020-12-31 10:20:00|10717.5|10694.1|10719.9|10696.5|10719.9|10696.5|10717.5|10694.1|0
1609410300000|2020-12-31 10:25:00|10719.4|10696|10718.9|10695.5|10719.9|10696.5|10718.9|10695.5|0
1609410600000|2020-12-31 10:30:00|10718.4|10695|10721.4|10698|10721.4|10698|10718.4|10695|0
1609410900000|2020-12-31 10:35:00|10721.9|10698.5|10722.4|10699|10723.4|10700|10721.4|10698|0
1609411200000|2020-12-31 10:40:00|10722.9|10699.5|10722.9|10699.5|10723.4|10700|10722.4|10699|0
1609411500000|2020-12-31 10:45:00|10723.2|10699.8|10725.4|10702|10725.4|10702|10722.9|10699.5|0
1609411800000|2020-12-31 10:50:00|10724.9|10701.5|10730|10706.6|10732|10708.6|10723.9|10700.5|0
1609412100000|2020-12-31 10:55:00|10730.5|10707.1|10730|10706.6|10731|10707.6|10729.5|10706.1|0
1609412400000|2020-12-31 11:00:00|10729.5|10706.1|10728.5|10705.1|10730.2|10706.8|10728.5|10705.1|0
1609412700000|2020-12-31 11:05:00|10729|10705.6|10728|10704.6|10729.5|10706.1|10727.5|10704.1|0
1609413000000|2020-12-31 11:10:00|10727.5|10704.1|10729|10705.6|10730|10706.6|10727.5|10704.1|0
1609413300000|2020-12-31 11:15:00|10729.5|10706.1|10731.5|10708.1|10731.5|10708.1|10729.5|10706.1|0
1609413600000|2020-12-31 11:20:00|10732|10708.6|10735|10711.6|10736|10712.6|10732|10708.6|0
1609413900000|2020-12-31 11:25:00|10735.3|10711.9|10735|10711.6|10736.5|10713.1|10734.5|10711.1|0
1609414200000|2020-12-31 11:30:00|10735.5|10712.1|10735.5|10712.1|10737|10713.6|10734.5|10711.1|0
1609414500000|2020-12-31 11:35:00|10736|10712.6|10737|10713.6|10738|10714.6|10735.5|10712.1|0
1609414800000|2020-12-31 11:40:00|10736.8|10713.4|10737|10713.6|10737|10713.6|10736.8|10713.4|0
1609415100000|2020-12-31 11:45:00|10737.5|10714.1|10737|10713.6|10738|10714.6|10737|10713.6|0
1609415400000|2020-12-31 11:50:00|10736.5|10713.1|10736|10712.6|10736.5|10713.1|10735|10711.6|0
1609415700000|2020-12-31 11:55:00|10735.5|10712.1|10734|10710.6|10735.5|10712.1|10734|10710.6|0
1609416000000|2020-12-31 12:00:00|10733.5|10710.1|10734.5|10711.1|10736.5|10713.1|10733.5|10710.1|0
1609416300000|2020-12-31 12:05:00|10734.8|10711.4|10734.5|10711.1|10735|10711.6|10734.5|10711.1|0
1609416600000|2020-12-31 12:10:00|10735|10711.6|10734.5|10711.1|10736.5|10713.1|10734.5|10711.1|0
1609416900000|2020-12-31 12:15:00|10735|10711.6|10736|10712.6|10736.5|10713.1|10734.5|10711.1|0
1609417200000|2020-12-31 12:20:00|10736.5|10713.1|10736|10712.6|10737.5|10714.1|10735.5|10712.1|0
1609417500000|2020-12-31 12:25:00|10736.5|10713.1|10729.5|10706.1|10737|10713.6|10728|10704.6|0
1609417800000|2020-12-31 12:30:00|10729|10705.6|10727.5|10704.1|10729|10705.6|10726|10702.6|0
1609418100000|2020-12-31 12:35:00|10728|10704.6|10728|10704.6|10728.5|10705.1|10726.5|10703.1|0
1609418400000|2020-12-31 12:40:00|10728.5|10705.1|10727.5|10704.1|10729.5|10706.1|10727.2|10703.8|0
1609418700000|2020-12-31 12:45:00|10727.7|10704.3|10728|10704.6|10729.5|10706.1|10727.5|10704.1|0
1609419000000|2020-12-31 12:50:00|10728.5|10705.1|10727.5|10704.1|10728.5|10705.1|10727.5|10704.1|0
1609419300000|2020-12-31 12:55:00|10727|10703.6|10727.5|10704.1|10728.5|10705.1|10727|10703.6|0
1609419600000|2020-12-31 13:00:00|10727|10703.6|10728|10704.6|10729|10705.6|10727|10703.6|0
1609419900000|2020-12-31 13:05:00|10727.5|10704.1|10724.9|10701.5|10727.5|10704.1|10724.7|10701.3|0
1609420200000|2020-12-31 13:10:00|10726|10702.6|10722.9|10699.5|10726|10702.6|10722.9|10699.5|0
1609420500000|2020-12-31 13:15:00|10723.2|10699.8|10722.9|10699.5|10723.9|10700.5|10722.4|10699|0
1609420800000|2020-12-31 13:20:00|10722.4|10699|10722.9|10699.5|10722.9|10699.5|10721.4|10698|0
1609421100000|2020-12-31 13:25:00|10722.4|10699|10723.4|10700|10723.4|10700|10722.4|10699|0
1609421400000|2020-12-31 13:30:00|10723.7|10700.3|10725.5|10702.1|10726|10702.6|10723.7|10700.3|0
1609421700000|2020-12-31 13:35:00|10724.9|10701.5|10723.9|10700.5|10726|10702.6|10723.4|10700|0
1609422000000|2020-12-31 13:40:00|10724.4|10701|10725.5|10702.1|10725.5|10702.1|10723.4|10700|0
1609422300000|2020-12-31 13:45:00|10724.9|10701.5|10726|10702.6|10726.5|10703.1|10724.4|10701|0
1609422600000|2020-12-31 13:50:00|10725.7|10702.3|10726.5|10703.1|10727|10703.6|10725.5|10702.1|0
1609422900000|2020-12-31 13:55:00|10727|10703.6|10721.9|10698.5|10727.2|10703.8|10721.9|10698.5|0
1609423200000|2020-12-31 14:00:00|10721.4|10698|10721.9|10698.5|10721.9|10698.5|10719.9|10696.5|0
1609423500000|2020-12-31 14:05:00|10722.4|10699|10722.9|10699.5|10723.9|10700.5|10722.4|10699|0
1609423800000|2020-12-31 14:10:00|10723.4|10700|10722.9|10699.5|10723.4|10700|10721.9|10698.5|0
1609424100000|2020-12-31 14:15:00|10722.4|10699|10722.4|10699|10723.4|10700|10721.4|10698|0
1609424400000|2020-12-31 14:20:00|10721.9|10698.5|10721.9|10698.5|10723.4|10700|10721.4|10698|0
1609424700000|2020-12-31 14:25:00|10721.4|10698|10723.9|10700.5|10724.4|10701|10721.4|10698|0
1609425000000|2020-12-31 14:30:00|10723.4|10700|10704.5|10681.1|10728.6|10705.2|10690|10666.6|0
1609425300000|2020-12-31 14:35:00|10706.3|10682.9|10718.5|10695.1|10721.7|10698.3|10703.2|10679.8|0
1609425600000|2020-12-31 14:40:00|10716.7|10693.3|10708.6|10685.2|10718.8|10695.4|10699|10675.6|0
1609425900000|2020-12-31 14:45:00|10708.5|10685.1|10699.7|10676.3|10715.3|10691.9|10697.3|10673.9|0
1609426200000|2020-12-31 14:50:00|10699.9|10676.5|10699.9|10676.5|10705.4|10682|10682.8|10659.4|0
1609426500000|2020-12-31 14:55:00|10700|10676.6|10695.3|10671.9|10701.5|10678.1|10683.9|10660.5|0
1609426800000|2020-12-31 15:00:00|10695.4|10672|10705.2|10681.8|10710.9|10687.5|10695.4|10672|0
1609427100000|2020-12-31 15:05:00|10705.1|10681.7|10698.3|10674.9|10707.8|10684.4|10694|10670.6|0
1609427400000|2020-12-31 15:10:00|10698.2|10674.8|10695|10671.6|10699|10675.6|10692|10668.6|0
1609427700000|2020-12-31 15:15:00|10695.1|10671.7|10700.9|10677.5|10701|10677.6|10691.8|10668.4|0
1609428000000|2020-12-31 15:20:00|10701|10677.6|10694.9|10671.5|10701|10677.6|10693.1|10669.7|0
1609428300000|2020-12-31 15:25:00|10694.8|10671.4|10680.3|10656.9|10695|10671.6|10679.2|10655.8|0
1609428600000|2020-12-31 15:30:00|10680.4|10657|10683|10659.6|10686.7|10663.3|10678.3|10654.9|0
1609428900000|2020-12-31 15:35:00|10683.1|10659.7|10672.5|10649.1|10686|10662.6|10667.6|10644.2|0
1609429200000|2020-12-31 15:40:00|10672.6|10649.2|10677.8|10654.4|10693.5|10670.1|10672.4|10649|0
1609429500000|2020-12-31 15:45:00|10678.7|10655.3|10672.8|10649.4|10684.5|10661.1|10672.8|10649.4|0
1609429800000|2020-12-31 15:50:00|10672.6|10649.2|10681.3|10657.9|10695|10671.6|10672.6|10649.2|0
1609430100000|2020-12-31 15:55:00|10681.4|10658|10673.7|10650.3|10681.4|10658|10673.7|10650.3|0
1609430400000|2020-12-31 16:00:00|10672.9|10649.5|10670.2|10646.8|10677.7|10654.3|10670|10646.6|0
1609430700000|2020-12-31 16:05:00|10669.9|10646.5|10674.1|10650.7|10675.3|10651.9|10668.6|10645.2|0
1609431000000|2020-12-31 16:10:00|10674|10650.6|10671.1|10647.7|10674.1|10650.7|10668.5|10645.1|0
1609431300000|2020-12-31 16:15:00|10671.3|10647.9|10665.3|10641.9|10671.4|10648|10665.2|10641.8|0
1609431600000|2020-12-31 16:20:00|10665.2|10641.8|10661|10637.6|10667.1|10643.7|10660.9|10637.5|0
1609431900000|2020-12-31 16:25:00|10661.9|10638.5|10664.1|10640.7|10664.2|10640.8|10655.3|10631.9|0
1609432200000|2020-12-31 16:30:00|10663.2|10639.8|10652.6|10629.2|10664.3|10640.9|10648.5|10625.1|0
1609432500000|2020-12-31 16:35:00|10652.7|10629.3|10651|10627.6|10653|10629.6|10648.9|10625.5|0
1609432800000|2020-12-31 16:40:00|10652.7|10629.3|10650.9|10627.5|10656.6|10633.2|10649|10625.6|0
1609433100000|2020-12-31 16:45:00|10651|10627.6|10658.2|10634.8|10658.2|10634.8|10648.3|10624.9|0
1609433400000|2020-12-31 16:50:00|10658|10634.6|10651.5|10628.1|10658.2|10634.8|10646.9|10623.5|0
1609433700000|2020-12-31 16:55:00|10651.4|10628|10643.1|10619.7|10652.2|10628.8|10642.1|10618.7|0
1609434000000|2020-12-31 17:00:00|10643.2|10619.8|10639|10615.6|10643.2|10619.8|10631.8|10608.4|0
1609434300000|2020-12-31 17:05:00|10639.1|10615.7|10638|10614.6|10643.2|10619.8|10637.9|10614.5|0
1609434600000|2020-12-31 17:10:00|10638.2|10614.8|10644.3|10620.9|10644.5|10621.1|10637.3|10613.9|0
1609434900000|2020-12-31 17:15:00|10644.4|10621|10646.1|10622.7|10646.2|10622.8|10641.4|10618|0
1609435200000|2020-12-31 17:20:00|10645.9|10622.5|10653.4|10630|10653.4|10630|10645.1|10621.7|0
1609435500000|2020-12-31 17:25:00|10653.5|10630.1|10652.4|10629|10656.7|10633.3|10652.2|10628.8|0
1609435800000|2020-12-31 17:30:00|10652.3|10628.9|10655.6|10632.2|10655.7|10632.3|10649.7|10626.3|0
1609436100000|2020-12-31 17:35:00|10655.5|10632.1|10657.4|10634|10657.6|10634.2|10652.7|10629.3|0
1609436400000|2020-12-31 17:40:00|10657.3|10633.9|10664.2|10640.8|10665.1|10641.7|10657.2|10633.8|0
1609436700000|2020-12-31 17:45:00|10664.3|10640.9|10667.1|10643.7|10667.5|10644.1|10662.9|10639.5|0
1609437000000|2020-12-31 17:50:00|10667|10643.6|10665|10641.6|10668.7|10645.3|10665|10641.6|0
1609437300000|2020-12-31 17:55:00|10664.9|10641.5|10665.7|10642.3|10667.6|10644.2|10664.7|10641.3|0
1609437600000|2020-12-31 18:00:00|10665.9|10642.5|10668.2|10644.8|10668.2|10644.8|10665.7|10642.3|0
1609437900000|2020-12-31 18:05:00|10667.3|10643.9|10665.2|10641.8|10668.6|10645.2|10664.4|10641|0
1609438200000|2020-12-31 18:10:00|10665.4|10642|10662.3|10638.9|10665.4|10642|10662.3|10638.9|0
1609438500000|2020-12-31 18:15:00|10661.4|10638|10659.8|10636.4|10663.4|10640|10659.6|10636.2|0
1609438800000|2020-12-31 18:20:00|10659.6|10636.2|10654.1|10630.7|10659.8|10636.4|10654.1|10630.7|0
1609439100000|2020-12-31 18:25:00|10654|10630.6|10657.7|10634.3|10657.9|10634.5|10653.9|10630.5|0
1609439400000|2020-12-31 18:30:00|10657.6|10634.2|10661|10637.6|10661.3|10637.9|10656.6|10633.2|0
1609439700000|2020-12-31 18:35:00|10661.2|10637.8|10663.4|10640|10664.5|10641.1|10661|10637.6|0
1609440000000|2020-12-31 18:40:00|10663.5|10640.1|10660.2|10636.8|10663.5|10640.1|10660.2|10636.8|0
1609440300000|2020-12-31 18:45:00|10660.3|10636.9|10653.1|10629.7|10660.4|10637|10653.1|10629.7|0
1609440600000|2020-12-31 18:50:00|10653.2|10629.8|10658.5|10635.1|10659.4|10636|10653.1|10629.7|0
1609440900000|2020-12-31 18:55:00|10659.4|10636|10662.5|10639.1|10664.1|10640.7|10659.4|10636|0
1609441200000|2020-12-31 19:00:00|10662.4|10639|10669.5|10646.1|10670.7|10647.3|10659.7|10636.3|0
1609441500000|2020-12-31 19:05:00|10669.7|10646.3|10679.1|10655.7|10679.9|10656.5|10668.3|10644.9|0
1609441800000|2020-12-31 19:10:00|10678.9|10655.5|10671.3|10647.9|10678.9|10655.5|10669.7|10646.3|0
1609442100000|2020-12-31 19:15:00|10671.5|10648.1|10678.2|10654.8|10681.5|10658.1|10671.3|10647.9|0
1609442400000|2020-12-31 19:20:00|10678.4|10655|10677.1|10653.7|10678.6|10655.2|10674.4|10651|0
1609442700000|2020-12-31 19:25:00|10677|10653.6|10674.8|10651.4|10677.1|10653.7|10674.3|10650.9|0
1609443000000|2020-12-31 19:30:00|10674.9|10651.5|10682|10658.6|10682.9|10659.5|10674.8|10651.4|0
1609443300000|2020-12-31 19:35:00|10682.1|10658.7|10680.4|10657|10683.7|10660.3|10679.9|10656.5|0
1609443600000|2020-12-31 19:40:00|10680.5|10657.1|10684.5|10661.1|10684.6|10661.2|10680.1|10656.7|0
1609443900000|2020-12-31 19:45:00|10684.4|10661|10685.6|10662.2|10685.9|10662.5|10683.1|10659.7|0
1609444200000|2020-12-31 19:50:00|10685.7|10662.3|10681.7|10658.3|10686.8|10663.4|10681.5|10658.1|0
1609444500000|2020-12-31 19:55:00|10681.9|10658.5|10681.7|10658.3|10683.8|10660.4|10681.6|10658.2|0
1609444800000|2020-12-31 20:00:00|10681.9|10658.5|10686.6|10663.2|10686.6|10663.2|10681.7|10658.3|0
1609445100000|2020-12-31 20:05:00|10686.7|10663.3|10689|10665.6|10690.3|10666.9|10685.6|10662.2|0
1609445400000|2020-12-31 20:10:00|10688.9|10665.5|10690.6|10667.2|10692.1|10668.7|10686.2|10662.8|0
1609445700000|2020-12-31 20:15:00|10690.7|10667.3|10684.2|10660.8|10690.8|10667.4|10683.9|10660.5|0
1609446000000|2020-12-31 20:20:00|10684.1|10660.7|10687.8|10664.4|10688|10664.6|10682.6|10659.2|0
1609446300000|2020-12-31 20:25:00|10687.9|10664.5|10681.7|10658.3|10688.4|10665|10680|10656.6|0
1609446600000|2020-12-31 20:30:00|10681.9|10658.5|10685.8|10662.4|10686.1|10662.7|10678.9|10655.5|0
1609446900000|2020-12-31 20:35:00|10685.9|10662.5|10683.7|10660.3|10689.4|10666|10683.6|10660.2|0
1609447200000|2020-12-31 20:40:00|10683.5|10660.1|10681.4|10658|10686.3|10662.9|10680.2|10656.8|0
1609447500000|2020-12-31 20:45:00|10681.2|10657.8|10676.9|10653.5|10681.6|10658.2|10675.3|10651.9|0
1609447800000|2020-12-31 20:50:00|10677.2|10653.8|10691.3|10667.9|10692.3|10668.9|10675.8|10652.4|0
1609448100000|2020-12-31 20:55:00|10691.4|10668|10696.3|10672.9|10713.1|10689.7|10690.8|10667.4|0
1609448400000|2020-12-31 21:00:00|10695.3|10671.9|10701.3|10677.9|10712.3|10688.9|10695.3|10671.9|0
1609448700000|2020-12-31 21:05:00|10701.8|10678.4|10701.8|10678.4|10705.3|10681.9|10700.8|10677.4|0
1609449000000|2020-12-31 21:10:00|10701.5|10678.1|10700.6|10677.2|10701.5|10678.1|10698.8|10675.4|0
1609449300000|2020-12-31 21:15:00|10700.4|10677|10699.8|10676.4|10700.7|10677.3|10699.8|10676.4|0
1609449600000|2020-12-31 21:20:00|10699.7|10676.3|10700|10676.6|10700|10676.6|10699.7|10676.3|0
1609449900000|2020-12-31 21:25:00|10699.8|10676.4|10699.8|10676.4|10700.3|10676.9|10699.8|10676.4|0
1609450200000|2020-12-31 21:30:00|10700.5|10677.1|10700|10676.6|10700.5|10677.1|10698.5|10675.1|0
1609450500000|2020-12-31 21:35:00|10699.5|10676.1|10700|10676.6|10701|10677.6|10698.5|10675.1|0
1609450800000|2020-12-31 21:40:00|10700.5|10677.1|10700.4|10677|10701|10677.6|10699.5|10676.1|0
1609451100000|2020-12-31 21:45:00|10700.9|10677.5|10699.9|10676.5|10701.4|10678|10697.9|10674.5|0
1609451400000|2020-12-31 21:50:00|10699.4|10676|10704.6|10681.2|10705.1|10681.7|10698.9|10675.5|0
1609451700000|2020-12-31 21:55:00|10705.1|10681.7|10706.7|10683.3|10707.1|10683.7|10703.6|10680.2|0
1609452000000|2020-12-31 22:00:00|10706.6|10683.2|10706.6|10683.2|10706.6|10683.2|10706.6|10683.2|0
1609714800000|2021-01-03 23:00:00|10699.1|10675.7|10700.9|10677.5|10703.4|10680|10693.9|10670.5|0
1609715100000|2021-01-03 23:05:00|10701.4|10678|10708.4|10685|10708.6|10685.2|10699.9|10676.5|0
1609715400000|2021-01-03 23:10:00|10708.9|10685.5|10710.4|10687|10713.4|10690|10705.6|10682.2|0
1609715700000|2021-01-03 23:15:00|10710.9|10687.5|10709.4|10686|10712.4|10689|10707.9|10684.5|0
1609716000000|2021-01-03 23:20:00|10709.6|10686.2|10709|10685.6|10712.5|10689.1|10708|10684.6|0
1609716300000|2021-01-03 23:25:00|10709.5|10686.1|10710.7|10687.3|10712.4|10689|10709|10685.6|0
1609716600000|2021-01-03 23:30:00|10711.4|10688|10711.4|10688|10712.9|10689.5|10710.9|10687.5|0
1609716900000|2021-01-03 23:35:00|10711.7|10688.3|10709.9|10686.5|10711.9|10688.5|10709.4|10686|0
1609717200000|2021-01-03 23:40:00|10710.2|10686.8|10711.9|10688.5|10712.4|10689|10708.9|10685.5|0
1609717500000|2021-01-03 23:45:00|10711.7|10688.3|10707.7|10684.3|10713.9|10690.5|10707.4|10684|0
1609717800000|2021-01-03 23:50:00|10707.9|10684.5|10707.4|10684|10708.4|10685|10704.9|10681.5|0
1609718100000|2021-01-03 23:55:00|10706.9|10683.5|10706.9|10683.5|10707.4|10684|10704.9|10681.5|0
1609718400000|2021-01-04 00:00:00|10706.4|10683|10701.9|10678.5|10707.2|10683.8|10692.9|10669.5|0
1609718700000|2021-01-04 00:05:00|10702.4|10679|10698.4|10675|10703.4|10680|10696.9|10673.5|0
1609719000000|2021-01-04 00:10:00|10698.9|10675.5|10700.4|10677|10702.9|10679.5|10698.4|10675|0
1609719300000|2021-01-04 00:15:00|10701.4|10678|10689.1|10665.7|10702.4|10679|10672.8|10649.4|0
1609719600000|2021-01-04 00:20:00|10689.3|10665.9|10690.4|10667|10691.1|10667.7|10682.4|10659|0
1609719900000|2021-01-04 00:25:00|10690.5|10667.1|10694.4|10671|10697.6|10674.2|10688.9|10665.5|0
1609720200000|2021-01-04 00:30:00|10693.7|10670.3|10685.5|10662.1|10693.7|10670.3|10682.5|10659.1|0
1609720500000|2021-01-04 00:35:00|10685.4|10662|10677.5|10654.1|10689|10665.6|10674.8|10651.4|0
1609720800000|2021-01-04 00:40:00|10679|10655.6|10676|10652.6|10679.4|10656|10673|10649.6|0
1609721100000|2021-01-04 00:45:00|10676.3|10652.9|10677.3|10653.9|10678.5|10655.1|10674|10650.6|0
1609721400000|2021-01-04 00:50:00|10677.5|10654.1|10674|10650.6|10681|10657.6|10674|10650.6|0
1609721700000|2021-01-04 00:55:00|10674.1|10650.7|10672.5|10649.1|10676|10652.6|10665.5|10642.1|0
1609722000000|2021-01-04 01:00:00|10671|10647.6|10669.8|10646.4|10678.5|10655.1|10669.8|10646.4|0
1609722300000|2021-01-04 01:05:00|10669.5|10646.1|10681|10657.6|10681.5|10658.1|10668|10644.6|0
1609722600000|2021-01-04 01:10:00|10681.3|10657.9|10683|10659.6|10683.5|10660.1|10673|10649.6|0
1609722900000|2021-01-04 01:15:00|10683.5|10660.1|10660.7|10654.7|10695.7|10689.7|10645.7|10639.7|1729
1609723200000|2021-01-04 01:20:00|10659.7|10653.7|10681.7|10675.7|10682.7|10676.7|10655.7|10649.7|852
1609723500000|2021-01-04 01:25:00|10682.7|10676.7|10675.7|10669.7|10685.7|10679.7|10666.7|10660.7|705
1609723800000|2021-01-04 01:30:00|10676.7|10670.7|10667.7|10661.7|10689.7|10683.7|10648.7|10642.7|2691
1609724100000|2021-01-04 01:35:00|10665.7|10659.7|10676.7|10670.7|10685.7|10679.7|10659.7|10653.7|1597
1609724400000|2021-01-04 01:40:00|10675.7|10669.7|10700.7|10694.7|10704.7|10698.7|10675.7|10669.7|1680
1609724700000|2021-01-04 01:45:00|10699.7|10693.7|10710.7|10704.7|10712.7|10706.7|10690.7|10684.7|1548
1609725000000|2021-01-04 01:50:00|10709.7|10703.7|10712.7|10706.7|10737.7|10731.7|10704.7|10698.7|1622
1609725300000|2021-01-04 01:55:00|10711.7|10705.7|10722.7|10716.7|10722.7|10716.7|10697.7|10691.7|1057
1609725600000|2021-01-04 02:00:00|10721.7|10715.7|10713.7|10707.7|10736.7|10730.7|10702.7|10696.7|1646
1609725900000|2021-01-04 02:05:00|10715.7|10709.7|10707.7|10701.7|10719.7|10713.7|10703.7|10697.7|1291
1609726200000|2021-01-04 02:10:00|10708.7|10702.7|10688.7|10682.7|10709.7|10703.7|10685.7|10679.7|1153
1609726500000|2021-01-04 02:15:00|10687.7|10681.7|10684.7|10678.7|10697.7|10691.7|10682.7|10676.7|959
1609726800000|2021-01-04 02:20:00|10685.7|10679.7|10688.7|10682.7|10688.7|10682.7|10675.7|10669.7|901
1609727100000|2021-01-04 02:25:00|10689.7|10683.7|10694.7|10688.7|10696.7|10690.7|10681.7|10675.7|960
1609727400000|2021-01-04 02:30:00|10693.7|10687.7|10694.7|10688.7|10701.7|10695.7|10689.7|10683.7|710
1609727700000|2021-01-04 02:35:00|10695.7|10689.7|10658.7|10652.7|10695.7|10689.7|10653.7|10647.7|1535
1609728000000|2021-01-04 02:40:00|10659.7|10653.7|10658.7|10652.7|10663.7|10657.7|10654.7|10648.7|738
1609728300000|2021-01-04 02:45:00|10659.7|10653.7|10661.7|10655.7|10662.7|10656.7|10654.7|10648.7|575
1609728600000|2021-01-04 02:50:00|10660.7|10654.7|10660.7|10654.7|10661.7|10655.7|10651.7|10645.7|684
1609728900000|2021-01-04 02:55:00|10662.7|10656.7|10677.7|10671.7|10677.7|10671.7|10654.7|10648.7|1190
1609729200000|2021-01-04 03:00:00|10676.7|10670.7|10671.7|10665.7|10677.7|10671.7|10671.7|10665.7|551
1609729500000|2021-01-04 03:05:00|10670.7|10664.7|10687.7|10681.7|10688.7|10682.7|10666.7|10660.7|701
1609729800000|2021-01-04 03:10:00|10686.7|10680.7|10697.7|10691.7|10700.7|10694.7|10685.7|10679.7|489
1609730100000|2021-01-04 03:15:00|10698.7|10692.7|10696.7|10690.7|10703.7|10697.7|10692.7|10686.7|638
1609730400000|2021-01-04 03:20:00|10697.7|10691.7|10717.7|10711.7|10720.7|10714.7|10697.7|10691.7|1303
1609730700000|2021-01-04 03:25:00|10716.7|10710.7|10733.7|10727.7|10736.7|10730.7|10715.7|10709.7|1700
1609731000000|2021-01-04 03:30:00|10732.7|10726.7|10737.7|10731.7|10741.7|10735.7|10728.7|10722.7|755
1609731300000|2021-01-04 03:35:00|10738.7|10732.7|10738.7|10732.7|10745.7|10739.7|10735.7|10729.7|721
1609731600000|2021-01-04 03:40:00|10739.7|10733.7|10733.7|10727.7|10743.7|10737.7|10733.7|10727.7|419
1609731900000|2021-01-04 03:45:00|10732.7|10726.7|10728.7|10722.7|10735.7|10729.7|10727.7|10721.7|431
1609732200000|2021-01-04 03:50:00|10729.7|10723.7|10728.7|10722.7|10733.7|10727.7|10728.7|10722.7|312
1609732500000|2021-01-04 03:55:00|10729.7|10723.7|10727.7|10721.7|10730.7|10724.7|10725.7|10719.7|380
1609732800000|2021-01-04 04:00:00|10735.4|10712|10738.4|10715|10739.4|10716|10735.4|10712|0
1609733100000|2021-01-04 04:05:00|10737.7|10714.3|10737.4|10714|10739.4|10716|10737|10713.6|0
1609733400000|2021-01-04 04:10:00|10737.7|10714.3|10738.2|10714.8|10738.2|10714.8|10737.2|10713.8|0
1609733700000|2021-01-04 04:15:00|10738|10714.6|10736.7|10713.3|10740.4|10717|10736.4|10713|0
1609734000000|2021-01-04 04:20:00|10738.2|10714.8|10732.6|10709.2|10738.4|10715|10732.6|10709.2|0
1609734300000|2021-01-04 04:25:00|10732.9|10709.5|10732.6|10709.2|10734.4|10711|10732.6|10709.2|0
1609734600000|2021-01-04 04:30:00|10732.9|10709.5|10725.3|10701.9|10734.4|10711|10725.3|10701.9|0
1609734900000|2021-01-04 04:35:00|10726.1|10702.7|10733.4|10710|10734.6|10711.2|10725.1|10701.7|0
1609735200000|2021-01-04 04:40:00|10732.6|10709.2|10730.3|10706.9|10732.6|10709.2|10730.3|10706.9|0
1609735500000|2021-01-04 04:45:00|10731.1|10707.7|10730.1|10706.7|10732.1|10708.7|10728.2|10704.8|0
1609735800000|2021-01-04 04:50:00|10730.3|10706.9|10727.8|10704.4|10730.3|10706.9|10726.6|10703.2|0
1609736100000|2021-01-04 04:55:00|10728.1|10704.7|10730.3|10706.9|10731.9|10708.5|10728.1|10704.7|0
1609736400000|2021-01-04 05:00:00|10731.9|10708.5|10724.7|10718.7|10738.7|10732.7|10717.7|10707.7|1546
1609736700000|2021-01-04 05:05:00|10723.7|10717.7|10710.7|10704.7|10725.7|10719.7|10707.7|10701.7|1363
1609737000000|2021-01-04 05:10:00|10711.7|10705.7|10706.7|10700.7|10713.7|10707.7|10698.7|10692.7|851
1609737300000|2021-01-04 05:15:00|10707.7|10701.7|10700.7|10694.7|10710.7|10704.7|10697.7|10691.7|824
1609737600000|2021-01-04 05:20:00|10699.7|10693.7|10701.7|10695.7|10705.7|10699.7|10696.7|10690.7|486
1609737900000|2021-01-04 05:25:00|10702.7|10696.7|10702.7|10696.7|10707.7|10701.7|10696.7|10690.7|1810
1609738200000|2021-01-04 05:30:00|10701.7|10695.7|10685.7|10679.7|10707.7|10701.7|10678.7|10672.7|1195
1609738500000|2021-01-04 05:35:00|10686.7|10680.7|10686.7|10680.7|10687.7|10681.7|10673.7|10667.7|1011
1609738800000|2021-01-04 05:40:00|10687.7|10681.7|10688.7|10682.7|10691.7|10685.7|10682.7|10676.7|735
1609739100000|2021-01-04 05:45:00|10687.7|10681.7|10682.7|10676.7|10688.7|10682.7|10678.7|10672.7|671
1609739400000|2021-01-04 05:50:00|10681.7|10675.7|10697.7|10691.7|10698.7|10692.7|10676.7|10670.7|950
1609739700000|2021-01-04 05:55:00|10698.7|10692.7|10707.7|10701.7|10707.7|10701.7|10693.7|10687.7|1377
1609740000000|2021-01-04 06:00:00|10706.7|10700.7|10708.7|10702.7|10716.7|10710.7|10704.7|10698.7|670
1609740300000|2021-01-04 06:05:00|10707.7|10701.7|10721.7|10715.7|10722.7|10716.7|10706.7|10700.7|1014
1609740600000|2021-01-04 06:10:00|10720.7|10714.7|10723.7|10717.7|10724.7|10718.7|10716.7|10710.7|394
1609740900000|2021-01-04 06:15:00|10724.7|10718.7|10723.7|10717.7|10725.7|10719.7|10716.7|10710.7|457
1609741200000|2021-01-04 06:20:00|10722.7|10716.7|10727.7|10721.7|10728.7|10722.7|10718.7|10712.7|455
1609741500000|2021-01-04 06:25:00|10726.7|10720.7|10717.7|10711.7|10727.7|10721.7|10717.7|10711.7|308
1609741800000|2021-01-04 06:30:00|10718.7|10712.7|10711.7|10705.7|10720.7|10714.7|10710.7|10704.7|646
1609742100000|2021-01-04 06:35:00|10712.7|10706.7|10713.7|10707.7|10717.7|10711.7|10709.7|10703.7|437
1609742400000|2021-01-04 06:40:00|10714.7|10708.7|10719.7|10713.7|10721.7|10715.7|10711.7|10705.7|303
1609742700000|2021-01-04 06:45:00|10720.7|10714.7|10717.7|10711.7|10724.7|10718.7|10716.7|10710.7|404
1609743000000|2021-01-04 06:50:00|10716.7|10710.7|10722.7|10716.7|10723.7|10717.7|10714.7|10708.7|345
1609743300000|2021-01-04 06:55:00|10723.7|10717.7|10724.7|10718.7|10727.7|10721.7|10721.7|10715.7|472
1609743600000|2021-01-04 07:00:00|10725.7|10719.7|10739.7|10733.7|10743.7|10737.7|10724.7|10718.7|869
1609743900000|2021-01-04 07:05:00|10740.7|10734.7|10741.7|10735.7|10746.7|10740.7|10738.7|10732.7|489
1609744200000|2021-01-04 07:10:00|10742.7|10736.7|10740.7|10734.7|10745.7|10739.7|10739.7|10733.7|423
1609744500000|2021-01-04 07:15:00|10741.7|10735.7|10745.7|10739.7|10750.7|10744.7|10741.7|10735.7|791
1609744800000|2021-01-04 07:20:00|10746.7|10740.7|10741.7|10735.7|10752.7|10746.7|10741.7|10735.7|890
1609745100000|2021-01-04 07:25:00|10742.7|10736.7|10733.7|10727.7|10742.7|10736.7|10732.7|10726.7|1564
1609745400000|2021-01-04 07:30:00|10734.7|10728.7|10731.7|10725.7|10735.7|10729.7|10730.7|10724.7|514
1609745700000|2021-01-04 07:35:00|10732.7|10726.7|10730.7|10724.7|10733.7|10727.7|10723.7|10717.7|536
1609746000000|2021-01-04 07:40:00|10729.7|10723.7|10731.7|10725.7|10732.7|10726.7|10726.7|10720.7|315
1609746300000|2021-01-04 07:45:00|10730.7|10724.7|10724.7|10718.7|10735.7|10729.7|10724.7|10718.7|770
1609746600000|2021-01-04 07:50:00|10725.7|10719.7|10727.7|10721.7|10731.7|10725.7|10720.7|10714.7|843
1609746900000|2021-01-04 07:55:00|10726.7|10720.7|10739.7|10733.7|10741.7|10735.7|10725.7|10719.7|1369
1609747200000|2021-01-04 08:00:00|10738.7|10732.7|10722.7|10716.7|10743.7|10737.7|10721.7|10715.7|1887
1609747500000|2021-01-04 08:05:00|10721.7|10715.7|10713.7|10707.7|10733.7|10727.7|10711.7|10705.7|1724
1609747800000|2021-01-04 08:10:00|10715.7|10709.7|10719.7|10713.7|10727.7|10721.7|10713.7|10707.7|2099
1609748100000|2021-01-04 08:15:00|10720.7|10714.7|10720.7|10714.7|10722.7|10716.7|10714.7|10708.7|901
1609748400000|2021-01-04 08:20:00|10721.7|10715.7|10715.7|10709.7|10722.7|10716.7|10712.7|10706.7|2006
1609748700000|2021-01-04 08:25:00|10714.7|10708.7|10729.7|10723.7|10730.7|10724.7|10714.7|10708.7|873
1609749000000|2021-01-04 08:30:00|10731.7|10708.3|10725.4|10702|10731.7|10708.3|10720.4|10697|0
1609749300000|2021-01-04 08:35:00|10723.9|10700.5|10730.3|10706.9|10733.5|10710.1|10720.1|10696.7|0
1609749600000|2021-01-04 08:40:00|10731.8|10708.4|10724.3|10700.9|10734|10710.6|10722|10698.6|0
1609749900000|2021-01-04 08:45:00|10722.8|10699.4|10722.5|10699.1|10725.3|10701.9|10716|10692.6|0
1609750200000|2021-01-04 08:50:00|10722.8|10699.4|10729.9|10706.5|10733.3|10709.9|10721.9|10698.5|0
1609750500000|2021-01-04 08:55:00|10729.8|10706.4|10728.8|10705.4|10733.8|10710.4|10728.3|10704.9|0
1609750800000|2021-01-04 09:00:00|10728.5|10705.1|10736.8|10713.4|10741|10717.6|10728.5|10705.1|0
1609751100000|2021-01-04 09:05:00|10737|10713.6|10738.4|10715|10741.2|10717.8|10736|10712.6|0
1609751400000|2021-01-04 09:10:00|10738.6|10715.2|10748.4|10725|10748.4|10725|10738.6|10715.2|0
1609751700000|2021-01-04 09:15:00|10737.7|10731.7|10754.7|10748.7|10757.7|10751.7|10737.7|10731.7|573
1609752000000|2021-01-04 09:20:00|10753.7|10747.7|10755.7|10749.7|10756.7|10750.7|10749.7|10743.7|357
1609752300000|2021-01-04 09:25:00|10756.7|10750.7|10756.7|10750.7|10759.7|10753.7|10756.7|10750.7|109
1609752600000|2021-01-04 09:30:00|10757.7|10751.7|10751.7|10745.7|10757.7|10751.7|10750.7|10744.7|259
1609752900000|2021-01-04 09:35:00|10752.7|10746.7|10756.7|10750.7|10761.7|10755.7|10752.7|10746.7|107
1609753200000|2021-01-04 09:40:00|10757.7|10751.7|10755.7|10749.7|10759.7|10753.7|10749.7|10743.7|297
1609753500000|2021-01-04 09:45:00|10754.7|10748.7|10759.7|10753.7|10759.7|10753.7|10751.7|10745.7|143
1609753800000|2021-01-04 09:50:00|10758.7|10752.7|10754.7|10748.7|10760.7|10754.7|10754.7|10748.7|89
1609754100000|2021-01-04 09:55:00|10753.7|10747.7|10750.7|10744.7|10755.7|10749.7|10749.7|10743.7|63
1609754400000|2021-01-04 10:00:00|10751.2|10745.2|10752.7|10746.7|10755.2|10749.2|10751.2|10745.2|31
1609754700000|2021-01-04 10:05:00|10753.2|10747.2|10754.7|10748.7|10759.2|10753.2|10751.2|10745.2|99
1609755000000|2021-01-04 10:10:00|10755.2|10749.2|10754.2|10748.2|10755.2|10749.2|10751.2|10745.2|88
1609755300000|2021-01-04 10:15:00|10754.7|10748.7|10744.7|10738.7|10755.2|10749.2|10743.2|10737.2|143
1609755600000|2021-01-04 10:20:00|10745.2|10739.2|10746.7|10740.7|10747.2|10741.2|10744.2|10738.2|60
1609755900000|2021-01-04 10:25:00|10747.2|10741.2|10744.7|10738.7|10747.7|10741.7|10742.2|10736.2|84
1609756200000|2021-01-04 10:30:00|10745.2|10739.2|10745.7|10739.7|10746.2|10740.2|10744.7|10738.7|48
1609756500000|2021-01-04 10:35:00|10745.2|10739.2|10742.2|10736.2|10745.2|10739.2|10740.2|10734.2|143
1609756800000|2021-01-04 10:40:00|10741.7|10735.7|10736.2|10730.2|10742.7|10736.7|10736.2|10730.2|136
1609757100000|2021-01-04 10:45:00|10734.7|10728.7|10736.2|10730.2|10737.7|10731.7|10734.2|10728.2|123
1609757400000|2021-01-04 10:50:00|10736.7|10730.7|10734.7|10728.7|10737.7|10731.7|10734.2|10728.2|90
1609757700000|2021-01-04 10:55:00|10734.2|10728.2|10734.2|10728.2|10736.7|10730.7|10733.2|10727.2|90
1609758000000|2021-01-04 11:00:00|10733.7|10727.7|10739.2|10733.2|10739.2|10733.2|10733.2|10727.2|74
1609758300000|2021-01-04 11:05:00|10739.7|10733.7|10737.2|10731.2|10741.2|10735.2|10737.2|10731.2|52
1609758600000|2021-01-04 11:10:00|10738.2|10732.2|10740.2|10734.2|10741.2|10735.2|10737.2|10731.2|39
1609758900000|2021-01-04 11:15:00|10740.7|10734.7|10739.2|10733.2|10741.2|10735.2|10738.2|10732.2|39
1609759200000|2021-01-04 11:20:00|10738.7|10732.7|10734.7|10728.7|10739.2|10733.2|10734.7|10728.7|56
1609759500000|2021-01-04 11:25:00|10734.2|10728.2|10732.2|10726.2|10735.2|10729.2|10728.2|10722.2|165
1609759800000|2021-01-04 11:30:00|10732.7|10726.7|10730.2|10724.2|10733.7|10727.7|10730.2|10724.2|55
1609760100000|2021-01-04 11:35:00|10730.7|10724.7|10730.2|10724.2|10732.2|10726.2|10729.2|10723.2|29
1609760400000|2021-01-04 11:40:00|10729.7|10723.7|10729.7|10723.7|10731.7|10725.7|10726.7|10720.7|100
1609760700000|2021-01-04 11:45:00|10730.2|10724.2|10730.7|10724.7|10733.7|10727.7|10730.2|10724.2|92
1609761000000|2021-01-04 11:50:00|10731.2|10725.2|10730.7|10724.7|10731.2|10725.2|10728.2|10722.2|80
1609761300000|2021-01-04 11:55:00|10730.2|10724.2|10726.7|10720.7|10731.2|10725.2|10724.7|10718.7|25
1609761600000|2021-01-04 12:00:00|10727.2|10721.2|10725.2|10719.2|10728.2|10722.2|10725.2|10719.2|20
1609761900000|2021-01-04 12:05:00|10724.2|10718.2|10723.2|10717.2|10725.2|10719.2|10722.2|10716.2|62
1609762200000|2021-01-04 12:10:00|10723.7|10717.7|10724.7|10718.7|10724.7|10718.7|10722.2|10716.2|22
1609762500000|2021-01-04 12:15:00|10725.2|10719.2|10723.2|10717.2|10725.7|10719.7|10721.2|10715.2|29
1609762800000|2021-01-04 12:20:00|10722.7|10716.7|10725.7|10719.7|10725.7|10719.7|10722.7|10716.7|25
1609763100000|2021-01-04 12:25:00|10726.2|10720.2|10729.2|10723.2|10730.2|10724.2|10726.2|10720.2|99
1609763400000|2021-01-04 12:30:00|10729.7|10723.7|10729.2|10723.2|10731.2|10725.2|10728.2|10722.2|72
1609763700000|2021-01-04 12:35:00|10728.7|10722.7|10729.7|10723.7|10730.2|10724.2|10728.2|10722.2|62
1609764000000|2021-01-04 12:40:00|10730.2|10724.2|10728.7|10722.7|10730.2|10724.2|10727.2|10721.2|27
1609764300000|2021-01-04 12:45:00|10729.2|10723.2|10725.2|10719.2|10729.2|10723.2|10722.7|10716.7|77
1609764600000|2021-01-04 12:50:00|10724.7|10718.7|10726.7|10720.7|10727.7|10721.7|10724.7|10718.7|7
1609764900000|2021-01-04 12:55:00|10727.2|10721.2|10724.7|10718.7|10729.2|10723.2|10723.2|10717.2|54
1609765200000|2021-01-04 13:00:00|10725.2|10719.2|10725.7|10719.7|10726.7|10720.7|10722.7|10716.7|11
1609765500000|2021-01-04 13:05:00|10726.2|10720.2|10726.2|10720.2|10727.7|10721.7|10723.2|10717.2|85
1609765800000|2021-01-04 13:10:00|10725.7|10719.7|10724.2|10718.2|10728.2|10722.2|10724.2|10718.2|82
1609766100000|2021-01-04 13:15:00|10723.7|10717.7|10716.2|10710.2|10724.2|10718.2|10715.2|10709.2|123
1609766400000|2021-01-04 13:20:00|10716.7|10710.7|10712.7|10706.7|10718.2|10712.2|10712.7|10706.7|122
1609766700000|2021-01-04 13:25:00|10713.2|10707.2|10714.2|10708.2|10715.2|10709.2|10708.2|10702.2|157
1609767000000|2021-01-04 13:30:00|10714.7|10708.7|10716.7|10710.7|10719.7|10713.7|10714.7|10708.7|109
1609767300000|2021-01-04 13:35:00|10716.2|10710.2|10716.2|10710.2|10718.2|10712.2|10715.2|10709.2|44
1609767600000|2021-01-04 13:40:00|10715.2|10709.2|10718.2|10712.2|10720.7|10714.7|10715.2|10709.2|55
1609767900000|2021-01-04 13:45:00|10718.7|10712.7|10718.2|10712.2|10720.2|10714.2|10717.2|10711.2|62
1609768200000|2021-01-04 13:50:00|10718.7|10712.7|10718.2|10712.2|10721.2|10715.2|10718.2|10712.2|53
1609768500000|2021-01-04 13:55:00|10717.7|10711.7|10715.2|10709.2|10719.2|10713.2|10715.2|10709.2|36
1609768800000|2021-01-04 14:00:00|10715.7|10709.7|10722.2|10716.2|10722.2|10716.2|10715.7|10709.7|34
1609769100000|2021-01-04 14:05:00|10721.2|10715.2|10722.2|10716.2|10722.2|10716.2|10720.7|10714.7|33
1609769400000|2021-01-04 14:10:00|10721.7|10715.7|10721.2|10715.2|10724.2|10718.2|10718.7|10712.7|124
1609769700000|2021-01-04 14:15:00|10722.2|10716.2|10714.7|10708.7|10722.2|10716.2|10713.7|10707.7|66
1609770000000|2021-01-04 14:20:00|10714.2|10708.2|10716.2|10710.2|10717.2|10711.2|10713.2|10707.2|42
1609770300000|2021-01-04 14:25:00|10716.7|10710.7|10717.2|10711.2|10721.2|10715.2|10716.2|10710.2|137
1609770600000|2021-01-04 14:30:00|10717.7|10711.7|10728.7|10722.7|10745.7|10739.7|10711.2|10705.2|1605
1609770900000|2021-01-04 14:35:00|10728.2|10722.2|10717.7|10711.7|10730.2|10724.2|10715.7|10709.7|340
1609771200000|2021-01-04 14:40:00|10718.2|10712.2|10730.7|10724.7|10731.7|10725.7|10714.7|10708.7|240
1609771500000|2021-01-04 14:45:00|10730.2|10724.2|10741.2|10735.2|10743.2|10737.2|10729.2|10723.2|279
1609771800000|2021-01-04 14:50:00|10741.7|10735.7|10745.2|10739.2|10746.2|10740.2|10732.7|10726.7|327
1609772100000|2021-01-04 14:55:00|10745.7|10739.7|10736.2|10730.2|10747.7|10741.7|10734.7|10728.7|299
1609772400000|2021-01-04 15:00:00|10736.7|10730.7|10730.2|10724.2|10739.7|10733.7|10728.2|10722.2|323
1609772700000|2021-01-04 15:05:00|10730.7|10724.7|10722.7|10716.7|10734.2|10728.2|10722.7|10716.7|198
1609773000000|2021-01-04 15:10:00|10723.7|10717.7|10709.2|10703.2|10725.2|10719.2|10708.2|10702.2|267
1609773300000|2021-01-04 15:15:00|10708.7|10702.7|10703.7|10697.7|10710.7|10704.7|10703.2|10697.2|450
1609773600000|2021-01-04 15:20:00|10703.2|10697.2|10701.7|10695.7|10708.7|10702.7|10696.7|10690.7|305
1609773900000|2021-01-04 15:25:00|10702.2|10696.2|10704.2|10698.2|10709.7|10703.7|10701.7|10695.7|154
1609774200000|2021-01-04 15:30:00|10704.7|10698.7|10698.2|10692.2|10705.2|10699.2|10694.2|10688.2|278
1609774500000|2021-01-04 15:35:00|10698.7|10692.7|10702.2|10696.2|10702.2|10696.2|10691.7|10685.7|254
1609774800000|2021-01-04 15:40:00|10701.7|10695.7|10703.2|10697.2|10707.2|10701.2|10698.7|10692.7|197
1609775100000|2021-01-04 15:45:00|10702.2|10696.2|10690.7|10684.7|10702.2|10696.2|10688.2|10682.2|346
1609775400000|2021-01-04 15:50:00|10691.2|10685.2|10684.2|10678.2|10697.2|10691.2|10683.2|10677.2|347
1609775700000|2021-01-04 15:55:00|10684.7|10678.7|10676.7|10670.7|10686.2|10680.2|10674.7|10668.7|412
1609776000000|2021-01-04 16:00:00|10675.7|10669.7|10653.7|10647.7|10681.7|10675.7|10653.7|10647.7|489
1609776300000|2021-01-04 16:05:00|10654.7|10648.7|10639.7|10633.7|10658.7|10652.7|10639.7|10633.7|484
1609776600000|2021-01-04 16:10:00|10638.7|10632.7|10661.7|10655.7|10663.7|10657.7|10636.7|10630.7|585
1609776900000|2021-01-04 16:15:00|10660.7|10654.7|10663.7|10657.7|10666.7|10660.7|10654.7|10648.7|367
1609777200000|2021-01-04 16:20:00|10662.7|10656.7|10657.7|10651.7|10671.7|10665.7|10657.7|10651.7|521
1609777500000|2021-01-04 16:25:00|10656.7|10650.7|10656.7|10650.7|10659.7|10653.7|10650.7|10644.7|338
1609777800000|2021-01-04 16:30:00|10655.7|10649.7|10658.7|10652.7|10659.7|10653.7|10650.7|10644.7|142
1609778100000|2021-01-04 16:35:00|10656.7|10650.7|10653.7|10647.7|10656.7|10650.7|10649.7|10643.7|118
1609778400000|2021-01-04 16:40:00|10650.7|10644.7|10648.7|10642.7|10651.7|10645.7|10646.7|10640.7|133
1609778700000|2021-01-04 16:45:00|10650.7|10644.7|10645.7|10639.7|10650.7|10644.7|10645.7|10639.7|147
1609779000000|2021-01-04 16:50:00|10646.7|10640.7|10634.7|10628.7|10652.7|10646.7|10633.7|10627.7|250
1609779300000|2021-01-04 16:55:00|10633.7|10627.7|10617.7|10611.7|10634.7|10628.7|10617.7|10611.7|360
1609779600000|2021-01-04 17:00:00|10618.7|10612.7|10618.7|10612.7|10632.7|10626.7|10616.7|10610.7|310
1609779900000|2021-01-04 17:05:00|10619.7|10613.7|10615.7|10609.7|10627.7|10621.7|10613.7|10607.7|185
1609780200000|2021-01-04 17:10:00|10613.7|10607.7|10600.7|10594.7|10615.7|10609.7|10600.7|10594.7|407
1609780500000|2021-01-04 17:15:00|10599.7|10593.7|10604.7|10598.7|10605.7|10599.7|10590.7|10584.7|405
1609780800000|2021-01-04 17:20:00|10603.7|10597.7|10616.7|10610.7|10616.7|10610.7|10601.7|10595.7|203
1609781100000|2021-01-04 17:25:00|10617.7|10611.7|10625.7|10619.7|10625.7|10619.7|10615.7|10609.7|199
1609781400000|2021-01-04 17:30:00|10623.7|10617.7|10616.7|10610.7|10623.7|10617.7|10614.7|10608.7|129
1609781700000|2021-01-04 17:35:00|10617.7|10611.7|10609.7|10603.7|10619.7|10613.7|10608.7|10602.7|69
1609782000000|2021-01-04 17:40:00|10607.7|10601.7|10604.7|10598.7|10607.7|10601.7|10601.7|10595.7|86
1609782300000|2021-01-04 17:45:00|10603.7|10597.7|10599.7|10593.7|10603.7|10597.7|10597.7|10591.7|168
1609782600000|2021-01-04 17:50:00|10598.7|10592.7|10612.7|10606.7|10612.7|10606.7|10596.7|10590.7|147
1609782900000|2021-01-04 17:55:00|10611.7|10605.7|10613.7|10607.7|10613.7|10607.7|10608.7|10602.7|107
1609783200000|2021-01-04 18:00:00|10612.7|10606.7|10614.7|10608.7|10615.7|10609.7|10610.7|10604.7|99
1609783500000|2021-01-04 18:05:00|10615.7|10609.7|10622.7|10616.7|10622.7|10616.7|10613.7|10607.7|161
1609783800000|2021-01-04 18:10:00|10621.7|10615.7|10626.7|10620.7|10628.7|10622.7|10619.7|10613.7|160
1609784100000|2021-01-04 18:15:00|10625.7|10619.7|10627.7|10621.7|10629.7|10623.7|10624.7|10618.7|133
1609784400000|2021-01-04 18:20:00|10628.7|10622.7|10635.7|10629.7|10635.7|10629.7|10628.7|10622.7|66
1609784700000|2021-01-04 18:25:00|10634.7|10628.7|10628.7|10622.7|10637.7|10631.7|10626.7|10620.7|155
1609785000000|2021-01-04 18:30:00|10627.7|10621.7|10620.7|10614.7|10627.7|10621.7|10620.7|10614.7|154
1609785300000|2021-01-04 18:35:00|10625.7|10619.7|10625.7|10619.7|10626.7|10620.7|10620.7|10614.7|70
1609785600000|2021-01-04 18:40:00|10626.7|10620.7|10623.7|10617.7|10629.7|10623.7|10621.7|10615.7|94
1609785900000|2021-01-04 18:45:00|10624.7|10618.7|10619.7|10613.7|10624.7|10618.7|10618.7|10612.7|120
1609786200000|2021-01-04 18:50:00|10621.7|10615.7|10622.7|10616.7|10624.7|10618.7|10618.7|10612.7|120
1609786500000|2021-01-04 18:55:00|10621.7|10615.7|10646.6|10623.2|10646.6|10623.2|10613.7|10607.7|296
1609786800000|2021-01-04 19:00:00|10646.7|10623.3|10647.9|10624.5|10649.4|10626|10644|10620.6|0
1609787100000|2021-01-04 19:05:00|10648|10624.6|10630.6|10607.2|10648.1|10624.7|10629.2|10605.8|0
1609787400000|2021-01-04 19:10:00|10630.7|10607.3|10634.8|10611.4|10635.1|10611.7|10627.4|10604|0
1609787700000|2021-01-04 19:15:00|10634.7|10611.3|10633|10609.6|10637.3|10613.9|10632.6|10609.2|0
1609788000000|2021-01-04 19:20:00|10632.8|10609.4|10637|10613.6|10637.8|10614.4|10628.9|10605.5|0
1609788300000|2021-01-04 19:25:00|10636.9|10613.5|10630.1|10606.7|10637.3|10613.9|10628|10604.6|0
1609788600000|2021-01-04 19:30:00|10629.7|10606.3|10624.6|10601.2|10630|10606.6|10624.1|10600.7|0
1609788900000|2021-01-04 19:35:00|10624.3|10600.9|10624.4|10601|10627.7|10604.3|10623.2|10599.8|0
1609789200000|2021-01-04 19:40:00|10624.3|10600.9|10621.3|10597.9|10627.4|10604|10620.5|10597.1|0
1609789500000|2021-01-04 19:45:00|10621.1|10597.7|10613.7|10590.3|10622.4|10599|10613.6|10590.2|0
1609789800000|2021-01-04 19:50:00|10614.3|10590.9|10612.1|10588.7|10614.5|10591.1|10610.2|10586.8|0
1609790100000|2021-01-04 19:55:00|10612|10588.6|10633.5|10610.1|10634.1|10610.7|10610.4|10587|0
1609790400000|2021-01-04 20:00:00|10633.3|10609.9|10615.4|10592|10634.2|10610.8|10615.4|10592|0
1609790700000|2021-01-04 20:05:00|10615.5|10592.1|10624.3|10600.9|10628.7|10605.3|10615.3|10591.9|0
1609791000000|2021-01-04 20:10:00|10624.4|10601|10631.8|10608.4|10634.9|10611.5|10624.4|10601|0
1609791300000|2021-01-04 20:15:00|10632.4|10609|10623.4|10600|10633.3|10609.9|10622.1|10598.7|0
1609791600000|2021-01-04 20:20:00|10623.3|10599.9|10626.6|10603.2|10628.5|10605.1|10617.5|10594.1|0
1609791900000|2021-01-04 20:25:00|10626.5|10603.1|10626.8|10603.4|10631.5|10608.1|10624.4|10601|0
1609792200000|2021-01-04 20:30:00|10626.7|10603.3|10630.4|10607|10632.5|10609.1|10618.7|10595.3|0
1609792500000|2021-01-04 20:35:00|10630.3|10606.9|10635.5|10612.1|10635.5|10612.1|10628.4|10605|0
1609792800000|2021-01-04 20:40:00|10635.4|10612|10639.9|10616.5|10641.8|10618.4|10632.7|10609.3|0
1609793100000|2021-01-04 20:45:00|10639.6|10616.2|10645|10621.6|10645.1|10621.7|10637.7|10614.3|0
1609793400000|2021-01-04 20:50:00|10644.9|10621.5|10637.1|10613.7|10648.2|10624.8|10637|10613.6|0
1609793700000|2021-01-04 20:55:00|10637.4|10614|10634.7|10611.3|10638.4|10615|10627.1|10603.7|0
1609794000000|2021-01-04 21:00:00|10633.2|10609.8|10635.8|10612.4|10642.8|10619.4|10631.7|10608.3|0
1609794300000|2021-01-04 21:05:00|10636.3|10612.9|10630.7|10607.3|10636.8|10613.4|10630.7|10607.3|0
1609794600000|2021-01-04 21:10:00|10631.2|10607.8|10628.3|10604.9|10631.7|10608.3|10623.2|10599.8|0
1609794900000|2021-01-04 21:15:00|10627.6|10604.2|10628.6|10605.2|10629.2|10605.8|10627.1|10603.7|0
1609795200000|2021-01-04 21:20:00|10628.5|10605.1|10628|10604.6|10628.7|10605.3|10628|10604.6|0
1609795500000|2021-01-04 21:25:00|10628.1|10604.7|10627.6|10604.2|10628.7|10605.3|10627.1|10603.7|0
1609795800000|2021-01-04 21:30:00|10627.9|10604.5|10639|10615.6|10639.5|10616.1|10627.4|10604|0
1609796100000|2021-01-04 21:35:00|10638.5|10615.1|10638|10614.6|10639|10615.6|10634.5|10611.1|0
1609796400000|2021-01-04 21:40:00|10638.5|10615.1|10637|10613.6|10639.5|10616.1|10636.5|10613.1|0
1609796700000|2021-01-04 21:45:00|10636.5|10613.1|10637|10613.6|10637.5|10614.1|10636|10612.6|0
1609797000000|2021-01-04 21:50:00|10636.5|10613.1|10637.5|10614.1|10638|10614.6|10636.5|10613.1|0
1609797300000|2021-01-04 21:55:00|10638|10614.6|10639|10615.6|10639|10615.6|10636.5|10613.1|0
1609797600000|2021-01-04 22:00:00|10638.9|10615.5|10637.6|10614.2|10638.9|10615.5|10637.4|10614|0
1609797900000|2021-01-04 22:05:00|10637.5|10614.1|10637.8|10614.4|10638.5|10615.1|10637.5|10614.1|0
1609798200000|2021-01-04 22:10:00|10637.7|10614.3|10636.8|10613.4|10637.7|10614.3|10636.8|10613.4|0
1609798500000|2021-01-04 22:15:00|10636.9|10613.5|10637.6|10614.2|10637.9|10614.5|10636.9|10613.5|0
1609798800000|2021-01-04 22:20:00|10637.5|10614.1|10637.3|10613.9|10637.5|10614.1|10637.1|10613.7|0
1609799100000|2021-01-04 22:25:00|10637.2|10613.8|10637|10613.6|10637.2|10613.8|10636.6|10613.2|0
1609799400000|2021-01-04 22:30:00|10636.9|10613.5|10636.9|10613.5|10636.9|10613.5|10636.9|10613.5|0
1609799700000|2021-01-04 22:35:00|10637|10613.6|10636.7|10613.3|10637|10613.6|10636|10612.6|0
1609800000000|2021-01-04 22:40:00|10636.8|10613.4|10637.2|10613.8|10637.2|10613.8|10636.7|10613.3|0
1609800300000|2021-01-04 22:45:00|10637.1|10613.7|10637.2|10613.8|10637.4|10614|10637.1|10613.7|0
1609800600000|2021-01-04 22:50:00|10637.7|10614.3|10637.9|10614.5|10639.1|10615.7|10637.2|10613.8|0
1609800900000|2021-01-04 22:55:00|10637.5|10614.1|10636.3|10612.9|10637.9|10614.5|10636|10612.6|0
1609801200000|2021-01-04 23:00:00|10636.5|10613.1|10621.2|10597.8|10637.5|10614.1|10619.1|10595.7|0
1609801500000|2021-01-04 23:05:00|10621.7|10598.3|10625.7|10602.3|10626.7|10603.3|10621.7|10598.3|0
1609801800000|2021-01-04 23:10:00|10625.9|10602.5|10631.2|10607.8|10631.2|10607.8|10625.7|10602.3|0
1609802100000|2021-01-04 23:15:00|10631|10607.6|10631.5|10608.1|10633.2|10609.8|10630.7|10607.3|0
1609802400000|2021-01-04 23:20:00|10631.7|10608.3|10633.2|10609.8|10634.7|10611.3|10631.2|10607.8|0
1609802700000|2021-01-04 23:25:00|10632.9|10609.5|10623.1|10599.7|10632.9|10609.5|10621.9|10598.5|0
1609803000000|2021-01-04 23:30:00|10624.4|10601|10631.2|10607.8|10632.7|10609.3|10624.4|10601|0
1609803300000|2021-01-04 23:35:00|10630.9|10607.5|10627.9|10604.5|10631.7|10608.3|10627.9|10604.5|0
1609803600000|2021-01-04 23:40:00|10627.7|10604.3|10625.6|10602.2|10629.7|10606.3|10625.1|10601.7|0
1609803900000|2021-01-04 23:45:00|10626.2|10602.8|10629.9|10606.5|10630.7|10607.3|10624.1|10600.7|0
1609804200000|2021-01-04 23:50:00|10629.7|10606.3|10629.5|10606.1|10633.5|10610.1|10629|10605.6|0
1609804500000|2021-01-04 23:55:00|10629.7|10606.3|10633|10609.6|10633|10609.6|10628.5|10605.1|0
1609804800000|2021-01-05 00:00:00|10632.5|10609.1|10636.5|10613.1|10639|10615.6|10631.2|10607.8|0
1609805100000|2021-01-05 00:05:00|10636.8|10613.4|10642.3|10618.9|10642.3|10618.9|10634.8|10611.4|0
1609805400000|2021-01-05 00:10:00|10642.1|10618.7|10635.3|10611.9|10642.6|10619.2|10635|10611.6|0
1609805700000|2021-01-05 00:15:00|10635.8|10612.4|10636.8|10613.4|10639|10615.6|10629.3|10605.9|0
1609806000000|2021-01-05 00:20:00|10637|10613.6|10631.5|10608.1|10637.3|10613.9|10631.3|10607.9|0
1609806300000|2021-01-05 00:25:00|10632.3|10608.9|10639.3|10615.9|10640.3|10616.9|10631.5|10608.1|0
1609806600000|2021-01-05 00:30:00|10640.1|10616.7|10638|10614.6|10641.6|10618.2|10637.5|10614.1|0
1609806900000|2021-01-05 00:35:00|10637.8|10614.4|10638.3|10614.9|10640.3|10616.9|10637.3|10613.9|0
1609807200000|2021-01-05 00:40:00|10638.5|10615.1|10641.3|10617.9|10642.3|10618.9|10638.3|10614.9|0
1609807500000|2021-01-05 00:45:00|10641.6|10618.2|10646.2|10622.8|10646.2|10622.8|10641.2|10617.8|0
1609807800000|2021-01-05 00:50:00|10646.3|10622.9|10649.3|10625.9|10649.3|10625.9|10641.8|10618.4|0
1609808100000|2021-01-05 00:55:00|10650.1|10626.7|10647.3|10623.9|10651.1|10627.7|10647.3|10623.9|0
1609808400000|2021-01-05 01:00:00|10647.6|10624.2|10650.8|10627.4|10655.1|10631.7|10645.8|10622.4|0
1609808700000|2021-01-05 01:05:00|10651.1|10627.7|10658.6|10635.2|10658.6|10635.2|10649.3|10625.9|0
1609809000000|2021-01-05 01:10:00|10658.5|10635.1|10661.9|10638.5|10663.4|10640|10658.5|10635.1|0
1609809300000|2021-01-05 01:15:00|10661.1|10637.7|10650|10644|10661.9|10647|10624|10618|1800
1609809600000|2021-01-05 01:20:00|10649|10643|10634|10628|10657|10651|10633|10627|1675
1609809900000|2021-01-05 01:25:00|10633|10627|10630|10624|10638|10632|10628|10622|898
1609810200000|2021-01-05 01:30:00|10629|10623|10647|10641|10652|10646|10618|10612|2556
1609810500000|2021-01-05 01:35:00|10648|10642|10653|10647|10663|10657|10637|10631|1651
1609810800000|2021-01-05 01:40:00|10654|10648|10653|10647|10664|10658|10637|10631|1606
1609811100000|2021-01-05 01:45:00|10652|10646|10640|10634|10653|10647|10630|10624|1815
1609811400000|2021-01-05 01:50:00|10641|10635|10632|10626|10643|10637|10629|10623|894
1609811700000|2021-01-05 01:55:00|10633|10627|10641|10635|10641|10635|10625|10619|838
1609812000000|2021-01-05 02:00:00|10640|10634|10657|10651|10666|10660|10635|10629|1280
1609812300000|2021-01-05 02:05:00|10658|10652|10674|10668|10678|10672|10654|10648|971
1609812600000|2021-01-05 02:10:00|10675|10669|10691|10685|10695|10689|10674|10668|906
1609812900000|2021-01-05 02:15:00|10692|10686|10693|10687|10695|10689|10683|10677|1148
1609813200000|2021-01-05 02:20:00|10692|10686|10674|10668|10693|10687|10672|10666|648
1609813500000|2021-01-05 02:25:00|10675|10669|10683|10677|10684|10678|10668|10662|530
1609813800000|2021-01-05 02:30:00|10684|10678|10697|10691|10708|10702|10683|10677|1629
1609814100000|2021-01-05 02:35:00|10698|10692|10716|10710|10716|10710|10693|10687|763
1609814400000|2021-01-05 02:40:00|10717|10711|10733|10727|10735|10729|10713|10707|920
1609814700000|2021-01-05 02:45:00|10732|10726|10739|10733|10743|10737|10723|10717|1286
1609815000000|2021-01-05 02:50:00|10737|10731|10732|10726|10738|10732|10723|10717|1095
1609815300000|2021-01-05 02:55:00|10731|10725|10728|10722|10737|10731|10722|10716|1772
1609815600000|2021-01-05 03:00:00|10727|10721|10723|10717|10731|10725|10722|10716|557
1609815900000|2021-01-05 03:05:00|10725|10719|10737|10731|10740|10734|10723|10717|625
1609816200000|2021-01-05 03:10:00|10736|10730|10733|10727|10739|10733|10730|10724|1919
1609816500000|2021-01-05 03:15:00|10734|10728|10721|10715|10737|10731|10721|10715|1041
1609816800000|2021-01-05 03:20:00|10722|10716|10732|10726|10734|10728|10720|10714|1357
1609817100000|2021-01-05 03:25:00|10733|10727|10733|10727|10733|10727|10726|10720|673
1609817400000|2021-01-05 03:30:00|10734|10728|10726|10720|10739|10733|10723|10717|758
1609817700000|2021-01-05 03:35:00|10725|10719|10729|10723|10732|10726|10725|10719|324
1609818000000|2021-01-05 03:40:00|10728|10722|10729|10723|10730|10724|10718|10712|611
1609818300000|2021-01-05 03:45:00|10728|10722|10721|10715|10728|10722|10717|10711|679
1609818600000|2021-01-05 03:50:00|10720|10714|10711|10705|10720|10714|10708|10702|598
1609818900000|2021-01-05 03:55:00|10710|10704|10701|10695|10711|10705|10698|10692|695
1609819200000|2021-01-05 04:00:00|10710.4|10687|10709.7|10686.3|10712.7|10689.3|10707.2|10683.8|0
1609819500000|2021-01-05 04:05:00|10710.4|10687|10704.9|10681.5|10710.4|10687|10704.8|10681.4|0
1609819800000|2021-01-05 04:10:00|10704.1|10680.7|10701.3|10677.9|10707.2|10683.8|10697.8|10674.4|0
1609820100000|2021-01-05 04:15:00|10700.6|10677.2|10704.9|10681.5|10704.9|10681.5|10693.8|10670.4|0
1609820400000|2021-01-05 04:20:00|10705.1|10681.7|10704.9|10681.5|10705.4|10682|10701.8|10678.4|0
1609820700000|2021-01-05 04:25:00|10704.6|10681.2|10704.9|10681.5|10707.1|10683.7|10702.1|10678.7|0
1609821000000|2021-01-05 04:30:00|10705.1|10681.7|10707.9|10684.5|10712.1|10688.7|10704.9|10681.5|0
1609821300000|2021-01-05 04:35:00|10708|10684.6|10710.2|10686.8|10715|10691.6|10708|10684.6|0
1609821600000|2021-01-05 04:40:00|10710.3|10686.9|10708.2|10684.8|10710.4|10687|10707.7|10684.3|0
1609821900000|2021-01-05 04:45:00|10708.9|10685.5|10709.9|10686.5|10710.2|10686.8|10707.9|10684.5|0
1609822200000|2021-01-05 04:50:00|10710.1|10686.7|10710.2|10686.8|10710.2|10686.8|10707.7|10684.3|0
1609822500000|2021-01-05 04:55:00|10709.9|10686.5|10708.2|10684.8|10710.2|10686.8|10705.9|10682.5|0
1609822800000|2021-01-05 05:00:00|10706.1|10682.7|10717|10711|10719|10713|10696|10682.7|901
1609823100000|2021-01-05 05:05:00|10718|10712|10721|10715|10729|10723|10711|10705|619
1609823400000|2021-01-05 05:10:00|10723|10717|10728|10722|10728|10722|10716|10710|500
1609823700000|2021-01-05 05:15:00|10729|10723|10726|10720|10730|10724|10719|10713|526
1609824000000|2021-01-05 05:20:00|10725|10719|10727|10721|10732|10726|10723|10717|591
1609824300000|2021-01-05 05:25:00|10728|10722|10729|10723|10732|10726|10721|10715|357
1609824600000|2021-01-05 05:30:00|10730|10724|10733|10727|10735|10729|10720|10714|479
1609824900000|2021-01-05 05:35:00|10732|10726|10736|10730|10737|10731|10728|10722|587
1609825200000|2021-01-05 05:40:00|10735|10729|10743|10737|10744|10738|10733|10727|646
1609825500000|2021-01-05 05:45:00|10742|10736|10749|10743|10750|10744|10739|10733|706
1609825800000|2021-01-05 05:50:00|10750|10744|10760|10754|10763|10757|10749|10743|858
1609826100000|2021-01-05 05:55:00|10759|10753|10781|10775|10781|10775|10758|10752|1494
1609826400000|2021-01-05 06:00:00|10780|10774|10778|10772|10795|10789|10775|10769|1726
1609826700000|2021-01-05 06:05:00|10776|10770|10772|10766|10778|10772|10761|10755|632
1609827000000|2021-01-05 06:10:00|10770|10764|10767|10761|10771|10765|10759|10753|484
1609827300000|2021-01-05 06:15:00|10766|10760|10777|10771|10777|10771|10764|10758|916
1609827600000|2021-01-05 06:20:00|10775|10769|10782|10776|10788|10782|10775|10769|824
1609827900000|2021-01-05 06:25:00|10781|10775|10785|10779|10787|10781|10778|10772|612
1609828200000|2021-01-05 06:30:00|10786|10780|10782|10776|10798|10792|10781|10775|801
1609828500000|2021-01-05 06:35:00|10783|10777|10779|10773|10788|10782|10778|10772|440
1609828800000|2021-01-05 06:40:00|10780|10774|10793|10787|10796|10790|10780|10774|833
1609829100000|2021-01-05 06:45:00|10794|10788|10788|10782|10794|10788|10784|10778|1467
1609829400000|2021-01-05 06:50:00|10787|10781|10799|10793|10800|10794|10786|10780|936
1609829700000|2021-01-05 06:55:00|10798|10792|10798|10792|10800|10794|10790|10784|761
1609830000000|2021-01-05 07:00:00|10799|10793|10786|10780|10805|10799|10786|10780|996
1609830300000|2021-01-05 07:05:00|10785|10779|10785|10779|10786|10780|10775|10769|1122
1609830600000|2021-01-05 07:10:00|10784|10778|10786|10780|10791|10785|10781|10775|851
1609830900000|2021-01-05 07:15:00|10787|10781|10794|10788|10794|10788|10786|10780|823
1609831200000|2021-01-05 07:20:00|10793|10787|10786|10780|10793|10787|10783|10777|707
1609831500000|2021-01-05 07:25:00|10785|10779|10782|10776|10786|10780|10780|10774|623
1609831800000|2021-01-05 07:30:00|10781|10775|10773|10767|10782|10776|10771|10765|1333
1609832100000|2021-01-05 07:35:00|10772|10766|10775|10769|10779|10773|10769|10763|865
1609832400000|2021-01-05 07:40:00|10774|10768|10776|10770|10782|10776|10769|10763|1057
1609832700000|2021-01-05 07:45:00|10775|10769|10760|10754|10776|10770|10759|10753|1348
1609833000000|2021-01-05 07:50:00|10759|10753|10745|10739|10766|10760|10743|10737|1809
1609833300000|2021-01-05 07:55:00|10744|10738|10741|10735|10747|10741|10737|10731|3509
1609833600000|2021-01-05 08:00:00|10740|10734|10746|10740|10746|10740|10733|10727|1830
1609833900000|2021-01-05 08:05:00|10745|10739|10774|10768|10774|10768|10731|10725|3668
1609834200000|2021-01-05 08:10:00|10775|10769|10729|10723|10776|10770|10726|10720|2638
1609834500000|2021-01-05 08:15:00|10728|10722|10733|10727|10741|10735|10725|10719|1435
1609834800000|2021-01-05 08:20:00|10732|10726|10725|10719|10732|10726|10722|10716|886
1609835100000|2021-01-05 08:25:00|10724|10718|10728|10722|10731|10725|10720|10714|1447
1609835400000|2021-01-05 08:30:00|10735.3|10711.9|10747|10723.6|10747.5|10724.1|10735.3|10711.9|0
1609835700000|2021-01-05 08:35:00|10746.7|10723.3|10736.4|10713|10746.8|10723.4|10736.4|10713|0
1609836000000|2021-01-05 08:40:00|10736.5|10713.1|10727.3|10703.9|10740.4|10717|10726.5|10703.1|0
1609836300000|2021-01-05 08:45:00|10727.1|10703.7|10714|10690.6|10727.3|10703.9|10714|10690.6|0
1609836600000|2021-01-05 08:50:00|10714.2|10690.8|10718.1|10694.7|10718.3|10694.9|10701|10677.6|0
1609836900000|2021-01-05 08:55:00|10717.8|10694.4|10716.5|10693.1|10722.7|10699.3|10714.3|10690.9|0
1609837200000|2021-01-05 09:00:00|10715|10691.6|10719.3|10695.9|10719.3|10695.9|10708.4|10685|0
1609837500000|2021-01-05 09:05:00|10719.2|10695.8|10715.3|10691.9|10721.8|10698.4|10711.5|10688.1|0
1609837800000|2021-01-05 09:10:00|10715|10691.6|10717.3|10693.9|10719.3|10695.9|10709.8|10686.4|0
1609838100000|2021-01-05 09:15:00|10736|10730|10738|10732|10741|10735|10729|10723|450
1609838400000|2021-01-05 09:20:00|10737|10731|10733|10727|10737|10731|10730|10724|189
1609838700000|2021-01-05 09:25:00|10734|10728|10730|10724|10734|10728|10728|10722|117
1609839000000|2021-01-05 09:30:00|10729|10723|10739|10733|10739|10733|10728|10722|96
1609839300000|2021-01-05 09:35:00|10738|10732|10746|10740|10746|10740|10738|10732|34
1609839600000|2021-01-05 09:40:00|10745|10739|10751|10745|10752|10746|10745|10739|64
1609839900000|2021-01-05 09:45:00|10750|10744|10749|10743|10754|10748|10749|10743|41
1609840200000|2021-01-05 09:50:00|10751|10745|10749|10743|10753|10747|10746|10740|103
1609840500000|2021-01-05 09:55:00|10750|10744|10744|10738|10750|10744|10741|10735|42
1609840800000|2021-01-05 10:00:00|10745|10739|10747|10741|10748|10742|10743|10737|45
1609841100000|2021-01-05 10:05:00|10746.5|10740.5|10748|10742|10748.5|10742.5|10745.5|10739.5|33
1609841400000|2021-01-05 10:10:00|10747.5|10741.5|10750|10744|10751|10745|10744|10738|30
1609841700000|2021-01-05 10:15:00|10750.5|10744.5|10747|10741|10752|10746|10744.5|10738.5|97
1609842000000|2021-01-05 10:20:00|10746.5|10740.5|10746|10740|10747.5|10741.5|10743.5|10737.5|29
1609842300000|2021-01-05 10:25:00|10746.5|10740.5|10747|10741|10751.5|10745.5|10742.5|10736.5|113
1609842600000|2021-01-05 10:30:00|10747.5|10741.5|10740.5|10734.5|10749.5|10743.5|10738.5|10732.5|74
1609842900000|2021-01-05 10:35:00|10741|10735|10743.5|10737.5|10746|10740|10740.5|10734.5|69
1609843200000|2021-01-05 10:40:00|10743|10737|10744.5|10738.5|10746.5|10740.5|10742.5|10736.5|49
1609843500000|2021-01-05 10:45:00|10745|10739|10738.5|10732.5|10745.5|10739.5|10736.5|10730.5|42
1609843800000|2021-01-05 10:50:00|10739.5|10733.5|10738|10732|10741.5|10735.5|10736.5|10730.5|104
1609844100000|2021-01-05 10:55:00|10738.5|10732.5|10738.5|10732.5|10740|10734|10737.5|10731.5|39
1609844400000|2021-01-05 11:00:00|10739|10733|10743.5|10737.5|10744.5|10738.5|10737.5|10731.5|70
1609844700000|2021-01-05 11:05:00|10744|10738|10751|10745|10751.5|10745.5|10742|10736|137
1609845000000|2021-01-05 11:10:00|10751.5|10745.5|10748|10742|10751.5|10745.5|10745.5|10739.5|75
1609845300000|2021-01-05 11:15:00|10747.5|10741.5|10745.5|10739.5|10750.5|10744.5|10745|10739|35
1609845600000|2021-01-05 11:20:00|10746|10740|10746|10740|10748.5|10742.5|10744.5|10738.5|52
1609845900000|2021-01-05 11:25:00|10745.5|10739.5|10748|10742|10750.5|10744.5|10745|10739|76
1609846200000|2021-01-05 11:30:00|10748.5|10742.5|10746.5|10740.5|10749.5|10743.5|10743.5|10737.5|76
1609846500000|2021-01-05 11:35:00|10747|10741|10735|10729|10747|10741|10733.5|10727.5|152
1609846800000|2021-01-05 11:40:00|10734.5|10728.5|10731|10725|10735|10729|10728.5|10722.5|157
1609847100000|2021-01-05 11:45:00|10731.5|10725.5|10730.5|10724.5|10734|10728|10727.5|10721.5|129
1609847400000|2021-01-05 11:50:00|10730|10724|10731.5|10725.5|10734|10728|10728.5|10722.5|108
1609847700000|2021-01-05 11:55:00|10732|10726|10733.5|10727.5|10734|10728|10724.5|10718.5|117
1609848000000|2021-01-05 12:00:00|10734|10728|10736.5|10730.5|10736.5|10730.5|10729|10723|105
1609848300000|2021-01-05 12:05:00|10737|10731|10727|10721|10737|10731|10726.5|10720.5|132
1609848600000|2021-01-05 12:10:00|10728|10722|10734|10728|10734.5|10728.5|10727.5|10721.5|117
1609848900000|2021-01-05 12:15:00|10734.5|10728.5|10726.5|10720.5|10734.5|10728.5|10726.5|10720.5|175
1609849200000|2021-01-05 12:20:00|10726|10720|10730.5|10724.5|10730.5|10724.5|10724|10718|156
1609849500000|2021-01-05 12:25:00|10729|10723|10724.5|10718.5|10731|10725|10723.5|10717.5|128
1609849800000|2021-01-05 12:30:00|10725|10719|10720.5|10714.5|10725|10719|10717|10711|192
1609850100000|2021-01-05 12:35:00|10721|10715|10722|10716|10726|10720|10720.5|10714.5|66
1609850400000|2021-01-05 12:40:00|10722.5|10716.5|10721.5|10715.5|10722.5|10716.5|10719.5|10713.5|79
1609850700000|2021-01-05 12:45:00|10720.5|10714.5|10721|10715|10721|10715|10717|10711|59
1609851000000|2021-01-05 12:50:00|10720.5|10714.5|10729|10723|10729.5|10723.5|10720.5|10714.5|72
1609851300000|2021-01-05 12:55:00|10728.5|10722.5|10725.5|10719.5|10730|10724|10725|10719|94
1609851600000|2021-01-05 13:00:00|10724.5|10718.5|10727.5|10721.5|10732.5|10726.5|10723.5|10717.5|129
1609851900000|2021-01-05 13:05:00|10728|10722|10724.5|10718.5|10728|10722|10721.5|10715.5|94
1609852200000|2021-01-05 13:10:00|10725|10719|10724.5|10718.5|10727.5|10721.5|10723|10717|29
1609852500000|2021-01-05 13:15:00|10723.5|10717.5|10724.5|10718.5|10724.5|10718.5|10718.5|10712.5|67
1609852800000|2021-01-05 13:20:00|10724|10718|10721.5|10715.5|10724.5|10718.5|10720.5|10714.5|24
1609853100000|2021-01-05 13:25:00|10722|10716|10718|10712|10724|10718|10712.5|10706.5|108
1609853400000|2021-01-05 13:30:00|10717.5|10711.5|10713.5|10707.5|10720|10714|10711.5|10705.5|81
1609853700000|2021-01-05 13:35:00|10714|10708|10720.5|10714.5|10720.5|10714.5|10714|10708|44
1609854000000|2021-01-05 13:40:00|10720|10714|10721.5|10715.5|10722.5|10716.5|10719.5|10713.5|36
1609854300000|2021-01-05 13:45:00|10720.5|10714.5|10713|10707|10721.5|10715.5|10712.5|10706.5|85
1609854600000|2021-01-05 13:50:00|10712.5|10706.5|10715|10709|10716|10710|10712|10706|88
1609854900000|2021-01-05 13:55:00|10715.5|10709.5|10707.5|10701.5|10716|10710|10707.5|10701.5|75
1609855200000|2021-01-05 14:00:00|10708.5|10702.5|10705.5|10699.5|10709.5|10703.5|10702|10696|392
1609855500000|2021-01-05 14:05:00|10705|10699|10708|10702|10708|10702|10705|10699|52
1609855800000|2021-01-05 14:10:00|10708.5|10702.5|10709.5|10703.5|10710|10704|10703.5|10697.5|269
1609856100000|2021-01-05 14:15:00|10709|10703|10718.5|10712.5|10718.5|10712.5|10709|10703|51
1609856400000|2021-01-05 14:20:00|10718|10712|10719|10713|10720.5|10714.5|10716.5|10710.5|105
1609856700000|2021-01-05 14:25:00|10718.5|10712.5|10722.5|10716.5|10725.5|10719.5|10718.5|10712.5|196
1609857000000|2021-01-05 14:30:00|10723.5|10717.5|10738|10732|10740.5|10734.5|10718.5|10712.5|1249
1609857300000|2021-01-05 14:35:00|10738.5|10732.5|10754.5|10748.5|10755.5|10749.5|10737.5|10731.5|1070
1609857600000|2021-01-05 14:40:00|10755|10749|10752.5|10746.5|10756.5|10750.5|10747|10741|426
1609857900000|2021-01-05 14:45:00|10753|10747|10761.5|10755.5|10761.5|10755.5|10749|10743|552
1609858200000|2021-01-05 14:50:00|10762|10756|10762.5|10756.5|10769.5|10763.5|10759.5|10753.5|425
1609858500000|2021-01-05 14:55:00|10762|10756|10764.5|10758.5|10766.5|10760.5|10757.5|10751.5|282
1609858800000|2021-01-05 15:00:00|10767.5|10761.5|10775.5|10769.5|10775.5|10769.5|10757.5|10751.5|734
1609859100000|2021-01-05 15:05:00|10776|10770|10764.5|10758.5|10776.5|10770.5|10759|10753|325
1609859400000|2021-01-05 15:10:00|10764|10758|10762.5|10756.5|10768|10762|10762.5|10756.5|190
1609859700000|2021-01-05 15:15:00|10763.5|10757.5|10754.5|10748.5|10769.5|10763.5|10753.5|10747.5|229
1609860000000|2021-01-05 15:20:00|10754|10748|10757|10751|10758.5|10752.5|10750|10744|168
1609860300000|2021-01-05 15:25:00|10757.5|10751.5|10757.5|10751.5|10761.5|10755.5|10755.5|10749.5|100
1609860600000|2021-01-05 15:30:00|10758|10752|10758.5|10752.5|10760.5|10754.5|10746.5|10740.5|298
1609860900000|2021-01-05 15:35:00|10759|10753|10760.5|10754.5|10767.5|10761.5|10757|10751|239
1609861200000|2021-01-05 15:40:00|10761|10755|10749.5|10743.5|10763|10757|10749|10743|224
1609861500000|2021-01-05 15:45:00|10749|10743|10756.5|10750.5|10761.5|10755.5|10748.5|10742.5|268
1609861800000|2021-01-05 15:50:00|10757|10751|10762|10756|10763.5|10757.5|10755.5|10749.5|70
1609862100000|2021-01-05 15:55:00|10762.5|10756.5|10754|10748|10763.5|10757.5|10752.5|10746.5|109
1609862400000|2021-01-05 16:00:00|10753|10747|10762|10756|10765|10759|10752|10746|137
1609862700000|2021-01-05 16:05:00|10763|10757|10758|10752|10766|10760|10757|10751|115
1609863000000|2021-01-05 16:10:00|10761|10755|10759|10753|10762|10756|10755|10749|102
1609863300000|2021-01-05 16:15:00|10757|10751|10757|10751|10759|10753|10753|10747|138
1609863600000|2021-01-05 16:20:00|10756|10750|10766|10760|10766|10760|10755|10749|136
1609863900000|2021-01-05 16:25:00|10767|10761|10771|10765|10772|10766|10765|10759|194
1609864200000|2021-01-05 16:30:00|10770|10764|10779|10773|10779|10773|10770|10764|212
1609864500000|2021-01-05 16:35:00|10780|10774|10781|10775|10783|10777|10779|10773|146
1609864800000|2021-01-05 16:40:00|10782|10776|10783|10777|10786|10780|10782|10776|147
1609865100000|2021-01-05 16:45:00|10784|10778|10783|10777|10788|10782|10782|10776|109
1609865400000|2021-01-05 16:50:00|10782|10776|10782|10776|10785|10779|10780|10774|154
1609865700000|2021-01-05 16:55:00|10783|10777|10777|10771|10786|10780|10776|10770|195
1609866000000|2021-01-05 17:00:00|10776|10770|10781|10775|10782|10776|10775|10769|165
1609866300000|2021-01-05 17:05:00|10782|10776|10790|10784|10791|10785|10781|10775|214
1609866600000|2021-01-05 17:10:00|10791|10785|10791|10785|10795|10789|10789|10783|91
1609866900000|2021-01-05 17:15:00|10790|10784|10789|10783|10792|10786|10786|10780|89
1609867200000|2021-01-05 17:20:00|10788|10782|10789|10783|10794|10788|10786|10780|397
1609867500000|2021-01-05 17:25:00|10790|10784|10796|10790|10796|10790|10788|10782|206
1609867800000|2021-01-05 17:30:00|10795|10789|10800|10794|10800|10794|10794|10788|197
1609868100000|2021-01-05 17:35:00|10799|10793|10799|10793|10800|10794|10796|10790|181
1609868400000|2021-01-05 17:40:00|10798|10792|10800|10794|10800|10794|10797|10791|110
1609868700000|2021-01-05 17:45:00|10801|10795|10798|10792|10801|10795|10798|10792|208
1609869000000|2021-01-05 17:50:00|10800|10794|10800|10794|10801|10795|10796|10790|177
1609869300000|2021-01-05 17:55:00|10798|10792|10809|10803|10809|10803|10797|10791|414
1609869600000|2021-01-05 18:00:00|10808|10802|10810|10804|10810|10804|10804|10798|197
1609869900000|2021-01-05 18:05:00|10808|10802|10811|10805|10813|10807|10807|10801|141
1609870200000|2021-01-05 18:10:00|10812|10806|10817|10811|10817|10811|10811|10805|168
1609870500000|2021-01-05 18:15:00|10818|10812|10822|10816|10825|10819|10818|10812|152
1609870800000|2021-01-05 18:20:00|10821|10815|10824|10818|10826|10820|10819|10813|99
1609871100000|2021-01-05 18:25:00|10825|10819|10831|10825|10831|10825|10825|10819|151
1609871400000|2021-01-05 18:30:00|10830|10824|10829|10823|10832|10826|10827|10821|158
1609871700000|2021-01-05 18:35:00|10828|10822|10816|10810|10829|10823|10816|10810|289
1609872000000|2021-01-05 18:40:00|10815|10809|10816|10810|10819|10813|10815|10809|49
1609872300000|2021-01-05 18:45:00|10817|10811|10819|10813|10820|10814|10816|10810|81
1609872600000|2021-01-05 18:50:00|10818|10812|10817|10811|10818|10812|10815|10809|52
1609872900000|2021-01-05 18:55:00|10816|10810|10815.7|10792.3|10825|10819|10814|10792.2|175
1609873200000|2021-01-05 19:00:00|10815.8|10792.4|10825.4|10802|10826.9|10803.5|10815.7|10792.3|0
1609873500000|2021-01-05 19:05:00|10825.5|10802.1|10829.8|10806.4|10831.6|10808.2|10824.9|10801.5|0
1609873800000|2021-01-05 19:10:00|10829.7|10806.3|10827.3|10803.9|10830.2|10806.8|10825.2|10801.8|0
1609874100000|2021-01-05 19:15:00|10827.4|10804|10835.8|10812.4|10835.8|10812.4|10825.9|10802.5|0
1609874400000|2021-01-05 19:20:00|10835.9|10812.5|10840.2|10816.8|10840.2|10816.8|10834.3|10810.9|0
1609874700000|2021-01-05 19:25:00|10840.3|10816.9|10842.4|10819|10843.9|10820.5|10839.4|10816|0
1609875000000|2021-01-05 19:30:00|10842.6|10819.2|10842.6|10819.2|10848.4|10825|10841.9|10818.5|0
1609875300000|2021-01-05 19:35:00|10842.7|10819.3|10838.6|10815.2|10843.3|10819.9|10836.5|10813.1|0
1609875600000|2021-01-05 19:40:00|10838.7|10815.3|10839.3|10815.9|10840.4|10817|10837.9|10814.5|0
1609875900000|2021-01-05 19:45:00|10839.4|10816|10837.9|10814.5|10840.1|10816.7|10837.2|10813.8|0
1609876200000|2021-01-05 19:50:00|10838|10814.6|10831.1|10807.7|10838.1|10814.7|10830.9|10807.5|0
1609876500000|2021-01-05 19:55:00|10831.2|10807.8|10829.5|10806.1|10832.3|10808.9|10828.4|10805|0
1609876800000|2021-01-05 20:00:00|10829.8|10806.4|10839.2|10815.8|10839.3|10815.9|10828.4|10805|0
1609877100000|2021-01-05 20:05:00|10839.1|10815.7|10840.6|10817.2|10841.7|10818.3|10837.6|10814.2|0
1609877400000|2021-01-05 20:10:00|10840.7|10817.3|10838|10814.6|10841.6|10818.2|10838|10814.6|0
1609877700000|2021-01-05 20:15:00|10838.1|10814.7|10833.8|10810.4|10838.9|10815.5|10831.4|10808|0
1609878000000|2021-01-05 20:20:00|10833.7|10810.3|10829|10805.6|10835.2|10811.8|10824.8|10801.4|0
1609878300000|2021-01-05 20:25:00|10829.1|10805.7|10826.2|10802.8|10829.8|10806.4|10825.9|10802.5|0
1609878600000|2021-01-05 20:30:00|10826|10802.6|10824.3|10800.9|10826.5|10803.1|10821.5|10798.1|0
1609878900000|2021-01-05 20:35:00|10824.2|10800.8|10821.5|10798.1|10827.1|10803.7|10821.5|10798.1|0
1609879200000|2021-01-05 20:40:00|10821.8|10798.4|10827.4|10804|10828.1|10804.7|10821.2|10797.8|0
1609879500000|2021-01-05 20:45:00|10827.5|10804.1|10831.7|10808.3|10831.9|10808.5|10825.2|10801.8|0
1609879800000|2021-01-05 20:50:00|10832.1|10808.7|10829.5|10806.1|10832.9|10809.5|10827.2|10803.8|0
1609880100000|2021-01-05 20:55:00|10829.3|10805.9|10829|10805.6|10838.2|10814.8|10822.6|10799.2|0
1609880400000|2021-01-05 21:00:00|10828|10804.6|10829|10805.6|10832.6|10809.2|10825|10801.6|0
1609880700000|2021-01-05 21:05:00|10828.5|10805.1|10825.5|10802.1|10829|10805.6|10824|10800.6|0
1609881000000|2021-01-05 21:10:00|10826|10802.6|10824.7|10801.3|10827|10803.6|10822.4|10799|0
1609881300000|2021-01-05 21:15:00|10824.8|10801.4|10824.9|10801.5|10825.4|10802|10824.6|10801.2|0
1609881600000|2021-01-05 21:20:00|10824.3|10800.9|10823.6|10800.2|10824.3|10800.9|10822.2|10798.8|0
1609881900000|2021-01-05 21:25:00|10823.4|10800|10823.5|10800.1|10824|10800.6|10823.2|10799.8|0
1609882200000|2021-01-05 21:30:00|10823.6|10800.2|10826.2|10802.8|10826.2|10802.8|10823.2|10799.8|0
1609882500000|2021-01-05 21:35:00|10826.7|10803.3|10827.8|10804.4|10828.3|10804.9|10825.7|10802.3|0
1609882800000|2021-01-05 21:40:00|10828.3|10804.9|10831.8|10808.4|10832.3|10808.9|10827.8|10804.4|0
1609883100000|2021-01-05 21:45:00|10832.3|10808.9|10829|10805.6|10832.3|10808.9|10828.5|10805.1|0
1609883400000|2021-01-05 21:50:00|10829.6|10806.2|10830.6|10807.2|10833.1|10809.7|10827|10803.6|0
1609883700000|2021-01-05 21:55:00|10830.1|10806.7|10827.3|10803.9|10830.6|10807.2|10826|10802.6|0
1609884000000|2021-01-05 22:00:00|10827.1|10803.7|10828|10804.6|10828.7|10805.3|10827.1|10803.7|0
1609884300000|2021-01-05 22:05:00|10827.8|10804.4|10827.7|10804.3|10827.8|10804.4|10827.7|10804.3|0
1609884600000|2021-01-05 22:10:00|10827.9|10804.5|10829.2|10805.8|10829.6|10806.2|10827.7|10804.3|0
1609884900000|2021-01-05 22:15:00|10829.1|10805.7|10827.3|10803.9|10829.3|10805.9|10826.7|10803.3|0
1609885200000|2021-01-05 22:20:00|10827|10803.6|10825.8|10802.4|10827.9|10804.5|10825.7|10802.3|0
1609885500000|2021-01-05 22:25:00|10825.7|10802.3|10827.8|10804.4|10827.8|10804.4|10825.3|10801.9|0
1609885800000|2021-01-05 22:30:00|10827.6|10804.2|10827.7|10804.3|10827.8|10804.4|10827|10803.6|0
1609886100000|2021-01-05 22:35:00|10826.8|10803.4|10816.8|10793.4|10826.8|10803.4|10815.8|10792.4|0
1609886400000|2021-01-05 22:40:00|10816.7|10793.3|10817|10793.6|10817|10793.6|10816.2|10792.8|0
1609886700000|2021-01-05 22:45:00|10816.9|10793.5|10816.4|10793|10816.9|10793.5|10816|10792.6|0
1609887000000|2021-01-05 22:50:00|10816.7|10793.3|10816.6|10793.2|10816.7|10793.3|10816.5|10793.1|0
1609887300000|2021-01-05 22:55:00|10816.7|10793.3|10816.6|10793.2|10817.2|10793.8|10816.5|10793.1|0
1609887600000|2021-01-05 23:00:00|10817|10793.6|10815.3|10791.9|10823.6|10800.2|10812.4|10789|0
1609887900000|2021-01-05 23:05:00|10815.6|10792.2|10811|10787.6|10816.1|10792.7|10809.7|10786.3|0
1609888200000|2021-01-05 23:10:00|10811.5|10788.1|10812.5|10789.1|10814.5|10791.1|10811|10787.6|0
1609888500000|2021-01-05 23:15:00|10812|10788.6|10809.5|10786.1|10812.8|10789.4|10807.9|10784.5|0
1609888800000|2021-01-05 23:20:00|10810.5|10787.1|10811.5|10788.1|10812.5|10789.1|10809.5|10786.1|0
1609889100000|2021-01-05 23:25:00|10811|10787.6|10810.5|10787.1|10812|10788.6|10810|10786.6|0
1609889400000|2021-01-05 23:30:00|10811|10787.6|10806.6|10783.2|10811.2|10787.8|10805.1|10781.7|0
1609889700000|2021-01-05 23:35:00|10807.6|10784.2|10807.2|10783.8|10807.7|10784.3|10800.1|10776.7|0
1609890000000|2021-01-05 23:40:00|10806.9|10783.5|10801.2|10777.8|10808.2|10784.8|10801.2|10777.8|0
1609890300000|2021-01-05 23:45:00|10802.7|10779.3|10804.2|10780.8|10804.5|10781.1|10801.2|10777.8|0
1609890600000|2021-01-05 23:50:00|10804.5|10781.1|10803.2|10779.8|10807.3|10783.9|10802.7|10779.3|0
1609890900000|2021-01-05 23:55:00|10802.7|10779.3|10800.9|10777.5|10802.7|10779.3|10799.1|10775.7|0
1609891200000|2021-01-06 00:00:00|10801.2|10777.8|10809.8|10786.4|10814.9|10791.5|10800.4|10777|0
1609891500000|2021-01-06 00:05:00|10810.3|10786.9|10804.2|10780.8|10811.4|10788|10803.7|10780.3|0
1609891800000|2021-01-06 00:10:00|10804.5|10781.1|10806|10782.6|10806.8|10783.4|10802.7|10779.3|0
1609892100000|2021-01-06 00:15:00|10806.3|10782.9|10808.9|10785.5|10809.6|10786.2|10805|10781.6|0
1609892400000|2021-01-06 00:20:00|10809.7|10786.3|10819.2|10795.8|10822|10798.6|10809.1|10785.7|0
1609892700000|2021-01-06 00:25:00|10819.5|10796.1|10817.7|10794.3|10823.3|10799.9|10817|10793.6|0
1609893000000|2021-01-06 00:30:00|10818.5|10795.1|10825.9|10802.5|10826.6|10803.2|10817.2|10793.8|0
1609893300000|2021-01-06 00:35:00|10825.1|10801.7|10827.6|10804.2|10828.2|10804.8|10821.4|10798|0
1609893600000|2021-01-06 00:40:00|10828.4|10805|10838.1|10814.7|10839.1|10815.7|10826.9|10803.5|0
1609893900000|2021-01-06 00:45:00|10838.9|10815.5|10832.8|10809.4|10838.9|10815.5|10830.2|10806.8|0
1609894200000|2021-01-06 00:50:00|10832.5|10809.1|10821.2|10797.8|10835.3|10811.9|10816.1|10792.7|0
1609894500000|2021-01-06 00:55:00|10821.3|10797.9|10805.4|10782|10821.3|10797.9|10793.3|10769.9|0
1609894800000|2021-01-06 01:00:00|10806.2|10782.8|10807.3|10783.9|10813.7|10790.3|10802.1|10778.7|0
1609895100000|2021-01-06 01:05:00|10807.2|10783.8|10814.4|10791|10817.4|10794|10805.7|10782.3|0
1609895400000|2021-01-06 01:10:00|10814.6|10791.2|10800.9|10777.5|10816.1|10792.7|10797.7|10774.3|0
1609895700000|2021-01-06 01:15:00|10797.6|10774.2|10782.2|10776.2|10800.2|10794.2|10774.2|10768.2|1581
1609896000000|2021-01-06 01:20:00|10783.2|10777.2|10789.2|10783.2|10789.2|10783.2|10775.2|10769.2|1340
1609896300000|2021-01-06 01:25:00|10788.2|10782.2|10780.2|10774.2|10795.2|10789.2|10780.2|10774.2|2084
1609896600000|2021-01-06 01:30:00|10781.2|10775.2|10863.2|10857.2|10865.2|10859.2|10781.2|10775.2|3731
1609896900000|2021-01-06 01:35:00|10862.2|10856.2|10820.2|10814.2|10870.2|10864.2|10817.2|10811.2|2507
1609897200000|2021-01-06 01:40:00|10819.2|10813.2|10848.2|10842.2|10855.2|10849.2|10808.2|10802.2|3089
1609897500000|2021-01-06 01:45:00|10845.2|10839.2|10832.2|10826.2|10845.2|10839.2|10823.2|10817.2|1396
1609897800000|2021-01-06 01:50:00|10829.2|10823.2|10824.2|10818.2|10840.2|10834.2|10814.2|10808.2|1162
1609898100000|2021-01-06 01:55:00|10823.2|10817.2|10811.2|10805.2|10829.2|10823.2|10799.2|10793.2|1240
1609898400000|2021-01-06 02:00:00|10808.2|10802.2|10818.2|10812.2|10819.2|10813.2|10793.2|10787.2|1359
1609898700000|2021-01-06 02:05:00|10819.2|10813.2|10810.2|10804.2|10824.2|10818.2|10807.2|10801.2|828
1609899000000|2021-01-06 02:10:00|10811.2|10805.2|10817.2|10811.2|10831.2|10825.2|10810.2|10804.2|914
1609899300000|2021-01-06 02:15:00|10816.2|10810.2|10812.2|10806.2|10836.2|10830.2|10810.2|10804.2|1396
1609899600000|2021-01-06 02:20:00|10811.2|10805.2|10830.2|10824.2|10831.2|10825.2|10810.2|10804.2|943
1609899900000|2021-01-06 02:25:00|10829.2|10823.2|10857.2|10851.2|10859.2|10853.2|10828.2|10822.2|1604
1609900200000|2021-01-06 02:30:00|10858.2|10852.2|10846.2|10840.2|10858.2|10852.2|10846.2|10840.2|793
1609900500000|2021-01-06 02:35:00|10845.2|10839.2|10832.2|10826.2|10846.2|10840.2|10829.2|10823.2|824
1609900800000|2021-01-06 02:40:00|10831.2|10825.2|10826.2|10820.2|10831.2|10825.2|10816.2|10810.2|750
1609901100000|2021-01-06 02:45:00|10825.2|10819.2|10806.2|10800.2|10825.2|10819.2|10800.2|10794.2|759
1609901400000|2021-01-06 02:50:00|10805.2|10799.2|10797.2|10791.2|10816.2|10810.2|10795.2|10789.2|1061
1609901700000|2021-01-06 02:55:00|10796.2|10790.2|10786.2|10780.2|10798.2|10792.2|10784.2|10778.2|1180
1609902000000|2021-01-06 03:00:00|10785.2|10779.2|10789.2|10783.2|10794.2|10788.2|10782.2|10776.2|715
1609902300000|2021-01-06 03:05:00|10787.2|10781.2|10795.2|10789.2|10796.2|10790.2|10780.2|10774.2|675
1609902600000|2021-01-06 03:10:00|10796.2|10790.2|10789.2|10783.2|10800.2|10794.2|10789.2|10783.2|686
1609902900000|2021-01-06 03:15:00|10788.2|10782.2|10767.2|10761.2|10788.2|10782.2|10765.2|10759.2|1008
1609903200000|2021-01-06 03:20:00|10766.2|10760.2|10754.2|10748.2|10769.2|10763.2|10752.2|10746.2|1079
1609903500000|2021-01-06 03:25:00|10755.2|10749.2|10741.2|10735.2|10760.2|10754.2|10739.2|10733.2|1495
1609903800000|2021-01-06 03:30:00|10742.2|10736.2|10753.2|10747.2|10753.2|10747.2|10733.2|10727.2|893
1609904100000|2021-01-06 03:35:00|10752.2|10746.2|10739.2|10733.2|10753.2|10747.2|10738.2|10732.2|563
1609904400000|2021-01-06 03:40:00|10738.2|10732.2|10741.2|10735.2|10745.2|10739.2|10731.2|10725.2|547
1609904700000|2021-01-06 03:45:00|10740.2|10734.2|10733.2|10727.2|10746.2|10740.2|10733.2|10727.2|535
1609905000000|2021-01-06 03:50:00|10735.2|10729.2|10744.2|10738.2|10746.2|10740.2|10734.2|10728.2|484
1609905300000|2021-01-06 03:55:00|10743.2|10737.2|10739.2|10733.2|10744.2|10738.2|10735.2|10729.2|573
1609905600000|2021-01-06 04:00:00|10750.1|10726.7|10743.8|10720.4|10753.6|10730.2|10735|10711.6|0
1609905900000|2021-01-06 04:05:00|10743.9|10720.5|10744.4|10721|10749|10725.6|10741.5|10718.1|0
1609906200000|2021-01-06 04:10:00|10745.1|10721.7|10747.4|10724|10748.2|10724.8|10742.6|10719.2|0
1609906500000|2021-01-06 04:15:00|10747.3|10723.9|10747.5|10724.1|10754.3|10730.9|10747.1|10723.7|0
1609906800000|2021-01-06 04:20:00|10747.3|10723.9|10769|10745.6|10771.3|10747.9|10742.4|10719|0
1609907100000|2021-01-06 04:25:00|10768.8|10745.4|10772.6|10749.2|10776.7|10753.3|10764|10740.6|0
1609907400000|2021-01-06 04:30:00|10772.3|10748.9|10760.5|10737.1|10772.3|10748.9|10758.6|10735.2|0
1609907700000|2021-01-06 04:35:00|10760.9|10737.5|10756|10732.6|10763.8|10740.4|10753.7|10730.3|0
1609908000000|2021-01-06 04:40:00|10756.1|10732.7|10750.9|10727.5|10758.3|10734.9|10744.8|10721.4|0
1609908300000|2021-01-06 04:45:00|10750.6|10727.2|10748.6|10725.2|10756.7|10733.3|10744.5|10721.1|0
1609908600000|2021-01-06 04:50:00|10748.5|10725.1|10756.5|10733.1|10756.5|10733.1|10742|10718.6|0
1609908900000|2021-01-06 04:55:00|10756.4|10733|10750.1|10726.7|10757|10733.6|10749.9|10726.5|0
1609909200000|2021-01-06 05:00:00|10751.2|10727.8|10763.2|10757.2|10772.2|10766.2|10741.2|10727.8|1479
1609909500000|2021-01-06 05:05:00|10764.2|10758.2|10776.2|10770.2|10779.2|10773.2|10761.2|10755.2|1033
1609909800000|2021-01-06 05:10:00|10777.2|10771.2|10788.2|10782.2|10792.2|10786.2|10775.2|10769.2|1401
1609910100000|2021-01-06 05:15:00|10789.2|10783.2|10797.2|10791.2|10798.2|10792.2|10782.2|10776.2|1224
1609910400000|2021-01-06 05:20:00|10798.2|10792.2|10793.2|10787.2|10799.2|10793.2|10783.2|10777.2|843
1609910700000|2021-01-06 05:25:00|10794.2|10788.2|10805.2|10799.2|10807.2|10801.2|10791.2|10785.2|890
1609911000000|2021-01-06 05:30:00|10804.2|10798.2|10808.2|10802.2|10812.2|10806.2|10797.2|10791.2|694
1609911300000|2021-01-06 05:35:00|10807.2|10801.2|10832.2|10826.2|10838.2|10832.2|10807.2|10801.2|1848
1609911600000|2021-01-06 05:40:00|10831.2|10825.2|10848.2|10842.2|10851.2|10845.2|10828.2|10822.2|1560
1609911900000|2021-01-06 05:45:00|10847.2|10841.2|10843.2|10837.2|10854.2|10848.2|10839.2|10833.2|1138
1609912200000|2021-01-06 05:50:00|10844.2|10838.2|10848.2|10842.2|10853.2|10847.2|10838.2|10832.2|721
1609912500000|2021-01-06 05:55:00|10846.2|10840.2|10845.2|10839.2|10850.2|10844.2|10842.2|10836.2|700
1609912800000|2021-01-06 06:00:00|10846.2|10840.2|10834.2|10828.2|10855.2|10849.2|10833.2|10827.2|984
1609913100000|2021-01-06 06:05:00|10835.2|10829.2|10851.2|10845.2|10851.2|10845.2|10825.2|10819.2|1077
1609913400000|2021-01-06 06:10:00|10850.2|10844.2|10844.2|10838.2|10850.2|10844.2|10837.2|10831.2|870
1609913700000|2021-01-06 06:15:00|10845.2|10839.2|10847.2|10841.2|10850.2|10844.2|10840.2|10834.2|781
1609914000000|2021-01-06 06:20:00|10848.2|10842.2|10849.2|10843.2|10853.2|10847.2|10839.2|10833.2|943
1609914300000|2021-01-06 06:25:00|10848.2|10842.2|10858.2|10852.2|10858.2|10852.2|10845.2|10839.2|706
1609914600000|2021-01-06 06:30:00|10859.2|10853.2|10866.2|10860.2|10868.2|10862.2|10856.2|10850.2|1130
1609914900000|2021-01-06 06:35:00|10865.2|10859.2|10854.2|10848.2|10868.2|10862.2|10852.2|10846.2|547
1609915200000|2021-01-06 06:40:00|10855.2|10849.2|10867.2|10861.2|10868.2|10862.2|10854.2|10848.2|666
1609915500000|2021-01-06 06:45:00|10866.2|10860.2|10865.2|10859.2|10866.2|10860.2|10857.2|10851.2|661
1609915800000|2021-01-06 06:50:00|10866.2|10860.2|10869.2|10863.2|10872.2|10866.2|10865.2|10859.2|791
1609916100000|2021-01-06 06:55:00|10868.2|10862.2|10876.2|10870.2|10880.2|10874.2|10868.2|10862.2|1075
1609916400000|2021-01-06 07:00:00|10877.2|10871.2|10894.2|10888.2|10895.2|10889.2|10871.2|10865.2|3035
1609916700000|2021-01-06 07:05:00|10895.2|10889.2|10900.2|10894.2|10903.2|10897.2|10890.2|10884.2|1108
1609917000000|2021-01-06 07:10:00|10901.2|10895.2|10899.2|10893.2|10905.2|10899.2|10892.2|10886.2|948
1609917300000|2021-01-06 07:15:00|10900.2|10894.2|10894.2|10888.2|10909.2|10903.2|10892.2|10886.2|969
1609917600000|2021-01-06 07:20:00|10895.2|10889.2|10890.2|10884.2|10902.2|10896.2|10888.2|10882.2|671
1609917900000|2021-01-06 07:25:00|10889.2|10883.2|10900.2|10894.2|10901.2|10895.2|10888.2|10882.2|989
1609918200000|2021-01-06 07:30:00|10899.2|10893.2|10907.2|10901.2|10909.2|10903.2|10899.2|10893.2|793
1609918500000|2021-01-06 07:35:00|10906.2|10900.2|10906.2|10900.2|10909.2|10903.2|10901.2|10895.2|577
1609918800000|2021-01-06 07:40:00|10907.2|10901.2|10901.2|10895.2|10908.2|10902.2|10900.2|10894.2|480
1609919100000|2021-01-06 07:45:00|10900.2|10894.2|10901.2|10895.2|10901.2|10895.2|10893.2|10887.2|1193
1609919400000|2021-01-06 07:50:00|10900.2|10894.2|10888.2|10882.2|10904.2|10898.2|10888.2|10882.2|1064
1609919700000|2021-01-06 07:55:00|10889.2|10883.2|10897.2|10891.2|10901.2|10895.2|10889.2|10883.2|1189
1609920000000|2021-01-06 08:00:00|10896.9|10890.9|10886.9|10880.9|10897.9|10891.9|10881.9|10875.9|1217
1609920300000|2021-01-06 08:05:00|10887.9|10881.9|10862.9|10856.9|10890.9|10884.9|10862.9|10856.9|3205
1609920600000|2021-01-06 08:10:00|10861.9|10855.9|10861.9|10855.9|10868.9|10862.9|10856.9|10850.9|2155
1609920900000|2021-01-06 08:15:00|10860.9|10854.9|10833.9|10827.9|10860.9|10854.9|10833.9|10827.9|1708
1609921200000|2021-01-06 08:20:00|10834.9|10828.9|10848.9|10842.9|10850.9|10844.9|10827.9|10821.9|1567
1609921500000|2021-01-06 08:25:00|10849.9|10843.9|10847.9|10841.9|10856.9|10850.9|10844.9|10838.9|1628
1609921800000|2021-01-06 08:30:00|10857.1|10833.7|10861.2|10837.8|10863.3|10839.9|10846.4|10823|1
1609922100000|2021-01-06 08:35:00|10861.6|10838.2|10853.5|10830.1|10863.5|10840.1|10851.3|10827.9|0
1609922400000|2021-01-06 08:40:00|10853.3|10829.9|10837.8|10814.4|10855.4|10832|10831.1|10807.7|0
1609922700000|2021-01-06 08:45:00|10838|10814.6|10842.6|10819.2|10850.5|10827.1|10833.5|10810.1|0
1609923000000|2021-01-06 08:50:00|10841.1|10817.7|10841.1|10817.7|10851.8|10828.4|10838.5|10815.1|0
1609923300000|2021-01-06 08:55:00|10841.8|10818.4|10842.1|10818.7|10849.8|10826.4|10837|10813.6|0
1609923600000|2021-01-06 09:00:00|10842.2|10818.8|10851.5|10828.1|10852.5|10829.1|10831.3|10807.9|0
1609923900000|2021-01-06 09:05:00|10853.1|10829.7|10853.4|10830|10863.8|10840.4|10847.4|10824|0
1609924200000|2021-01-06 09:10:00|10853.3|10829.9|10857.9|10834.5|10860.2|10836.8|10850.1|10826.7|0
1609924500000|2021-01-06 09:15:00|10858.2|10834.8|10858.9|10852.9|10862.9|10856.9|10842.9|10834.8|664
1609924800000|2021-01-06 09:20:00|10859.9|10853.9|10851.9|10845.9|10859.9|10853.9|10849.9|10843.9|109
1609925100000|2021-01-06 09:25:00|10852.9|10846.9|10852.9|10846.9|10855.9|10849.9|10850.9|10844.9|184
1609925400000|2021-01-06 09:30:00|10851.9|10845.9|10852.9|10846.9|10856.9|10850.9|10847.9|10841.9|142
1609925700000|2021-01-06 09:35:00|10853.9|10847.9|10856.9|10850.9|10857.9|10851.9|10852.9|10846.9|177
1609926000000|2021-01-06 09:40:00|10855.9|10849.9|10857.9|10851.9|10858.9|10852.9|10851.9|10845.9|122
1609926300000|2021-01-06 09:45:00|10856.9|10850.9|10864.9|10858.9|10865.9|10859.9|10856.9|10850.9|332
1609926600000|2021-01-06 09:50:00|10863.9|10857.9|10865.9|10859.9|10868.9|10862.9|10861.9|10855.9|336
1609926900000|2021-01-06 09:55:00|10866.9|10860.9|10866.9|10860.9|10868.9|10862.9|10862.9|10856.9|135
1609927200000|2021-01-06 10:00:00|10867.4|10861.4|10874.4|10868.4|10880.4|10874.4|10865.4|10859.4|97
1609927500000|2021-01-06 10:05:00|10874.9|10868.9|10873.4|10867.4|10876.4|10870.4|10870.9|10864.9|109
1609927800000|2021-01-06 10:10:00|10873.9|10867.9|10870.9|10864.9|10875.4|10869.4|10868.9|10862.9|85
1609928100000|2021-01-06 10:15:00|10871.4|10865.4|10867.4|10861.4|10872.4|10866.4|10867.4|10861.4|68
1609928400000|2021-01-06 10:20:00|10867.9|10861.9|10863.9|10857.9|10870.4|10864.4|10863.9|10857.9|96
1609928700000|2021-01-06 10:25:00|10864.4|10858.4|10856.4|10850.4|10866.9|10860.9|10855.9|10849.9|254
1609929000000|2021-01-06 10:30:00|10856.9|10850.9|10861.9|10855.9|10862.9|10856.9|10856.4|10850.4|339
1609929300000|2021-01-06 10:35:00|10862.4|10856.4|10860.4|10854.4|10866.4|10860.4|10858.9|10852.9|161
1609929600000|2021-01-06 10:40:00|10859.9|10853.9|10873.4|10867.4|10873.9|10867.9|10859.9|10853.9|49
1609929900000|2021-01-06 10:45:00|10873.9|10867.9|10869.9|10863.9|10878.4|10872.4|10867.9|10861.9|264
1609930200000|2021-01-06 10:50:00|10870.4|10864.4|10868.4|10862.4|10872.4|10866.4|10867.9|10861.9|121
1609930500000|2021-01-06 10:55:00|10867.9|10861.9|10862.4|10856.4|10868.9|10862.9|10861.9|10855.9|159
1609930800000|2021-01-06 11:00:00|10861.4|10855.4|10858.4|10852.4|10865.9|10859.9|10858.4|10852.4|157
1609931100000|2021-01-06 11:05:00|10858.9|10852.9|10858.4|10852.4|10860.4|10854.4|10856.4|10850.4|106
1609931400000|2021-01-06 11:10:00|10858.9|10852.9|10856.4|10850.4|10859.9|10853.9|10855.9|10849.9|128
1609931700000|2021-01-06 11:15:00|10855.9|10849.9|10851.4|10845.4|10856.4|10850.4|10848.4|10842.4|199
1609932000000|2021-01-06 11:20:00|10851.9|10845.9|10854.4|10848.4|10854.9|10848.9|10847.4|10841.4|130
1609932300000|2021-01-06 11:25:00|10854.9|10848.9|10859.4|10853.4|10859.9|10853.9|10853.4|10847.4|66
1609932600000|2021-01-06 11:30:00|10859.9|10853.9|10860.4|10854.4|10860.9|10854.9|10856.4|10850.4|64
1609932900000|2021-01-06 11:35:00|10860.9|10854.9|10859.4|10853.4|10860.9|10854.9|10854.9|10848.9|68
1609933200000|2021-01-06 11:40:00|10858.9|10852.9|10863.4|10857.4|10863.9|10857.9|10858.9|10852.9|52
1609933500000|2021-01-06 11:45:00|10863.9|10857.9|10862.4|10856.4|10864.9|10858.9|10859.9|10853.9|76
1609933800000|2021-01-06 11:50:00|10861.4|10855.4|10865.4|10859.4|10868.4|10862.4|10860.4|10854.4|96
1609934100000|2021-01-06 11:55:00|10864.9|10858.9|10867.4|10861.4|10870.4|10864.4|10864.4|10858.4|45
1609934400000|2021-01-06 12:00:00|10867.9|10861.9|10874.9|10868.9|10876.4|10870.4|10864.9|10858.9|106
1609934700000|2021-01-06 12:05:00|10875.4|10869.4|10875.4|10869.4|10878.9|10872.9|10874.4|10868.4|96
1609935000000|2021-01-06 12:10:00|10874.9|10868.9|10879.4|10873.4|10879.4|10873.4|10873.9|10867.9|59
1609935300000|2021-01-06 12:15:00|10878.4|10872.4|10880.4|10874.4|10881.4|10875.4|10876.4|10870.4|80
1609935600000|2021-01-06 12:20:00|10879.9|10873.9|10883.4|10877.4|10883.9|10877.9|10878.4|10872.4|67
1609935900000|2021-01-06 12:25:00|10883.9|10877.9|10879.4|10873.4|10883.9|10877.9|10878.4|10872.4|67
1609936200000|2021-01-06 12:30:00|10878.9|10872.9|10876.4|10870.4|10881.4|10875.4|10876.4|10870.4|85
1609936500000|2021-01-06 12:35:00|10875.9|10869.9|10874.4|10868.4|10875.9|10869.9|10872.4|10866.4|77
1609936800000|2021-01-06 12:40:00|10873.9|10867.9|10867.4|10861.4|10875.9|10869.9|10865.4|10859.4|85
1609937100000|2021-01-06 12:45:00|10866.9|10860.9|10863.4|10857.4|10869.4|10863.4|10862.4|10856.4|93
1609937400000|2021-01-06 12:50:00|10864.4|10858.4|10857.4|10851.4|10865.4|10859.4|10855.4|10849.4|219
1609937700000|2021-01-06 12:55:00|10857.9|10851.9|10854.4|10848.4|10858.9|10852.9|10852.4|10846.4|193
1609938000000|2021-01-06 13:00:00|10855.4|10849.4|10863.4|10857.4|10865.4|10859.4|10854.4|10848.4|146
1609938300000|2021-01-06 13:05:00|10862.9|10856.9|10866.4|10860.4|10866.4|10860.4|10857.4|10851.4|106
1609938600000|2021-01-06 13:10:00|10867.9|10861.9|10866.4|10860.4|10869.4|10863.4|10864.4|10858.4|70
1609938900000|2021-01-06 13:15:00|10865.4|10859.4|10864.9|10858.9|10868.4|10862.4|10862.4|10856.4|45
1609939200000|2021-01-06 13:20:00|10865.4|10859.4|10875.4|10869.4|10876.4|10870.4|10865.4|10859.4|83
1609939500000|2021-01-06 13:25:00|10875.9|10869.9|10873.4|10867.4|10877.4|10871.4|10872.4|10866.4|43
1609939800000|2021-01-06 13:30:00|10873.9|10867.9|10867.4|10861.4|10876.4|10870.4|10867.4|10861.4|40
1609940100000|2021-01-06 13:35:00|10867.9|10861.9|10866.9|10860.9|10869.4|10863.4|10866.9|10860.9|44
1609940400000|2021-01-06 13:40:00|10866.4|10860.4|10867.4|10861.4|10869.9|10863.9|10864.4|10858.4|87
1609940700000|2021-01-06 13:45:00|10866.4|10860.4|10862.4|10856.4|10867.4|10861.4|10858.9|10852.9|78
1609941000000|2021-01-06 13:50:00|10861.9|10855.9|10860.9|10854.9|10866.4|10860.4|10860.4|10854.4|70
1609941300000|2021-01-06 13:55:00|10860.4|10854.4|10853.9|10847.9|10861.9|10855.9|10850.4|10844.4|141
1609941600000|2021-01-06 14:00:00|10853.4|10847.4|10853.9|10847.9|10855.9|10849.9|10850.9|10844.9|109
1609941900000|2021-01-06 14:05:00|10853.4|10847.4|10849.9|10843.9|10855.4|10849.4|10848.4|10842.4|132
1609942200000|2021-01-06 14:10:00|10850.4|10844.4|10835.9|10829.9|10854.9|10848.9|10832.9|10826.9|399
1609942500000|2021-01-06 14:15:00|10835.4|10829.4|10823.4|10817.4|10835.4|10829.4|10821.4|10815.4|444
1609942800000|2021-01-06 14:20:00|10823.9|10817.9|10828.4|10822.4|10828.4|10822.4|10821.9|10815.9|165
1609943100000|2021-01-06 14:25:00|10827.9|10821.9|10834.4|10828.4|10835.4|10829.4|10821.4|10815.4|259
1609943400000|2021-01-06 14:30:00|10834.9|10828.9|10813.4|10807.4|10840.4|10834.4|10812.9|10806.9|625
1609943700000|2021-01-06 14:35:00|10813.9|10807.9|10829.9|10823.9|10835.9|10829.9|10810.4|10804.4|672
1609944000000|2021-01-06 14:40:00|10830.4|10824.4|10843.9|10837.9|10847.4|10841.4|10822.4|10816.4|270
1609944300000|2021-01-06 14:45:00|10843.4|10837.4|10859.9|10853.9|10861.4|10855.4|10839.9|10833.9|333
1609944600000|2021-01-06 14:50:00|10859.4|10853.4|10859.9|10853.9|10863.9|10857.9|10854.9|10848.9|243
1609944900000|2021-01-06 14:55:00|10860.4|10854.4|10852.4|10846.4|10862.4|10856.4|10852.4|10846.4|193
1609945200000|2021-01-06 15:00:00|10853.4|10847.4|10853.9|10847.9|10857.9|10851.9|10848.4|10842.4|286
1609945500000|2021-01-06 15:05:00|10854.4|10848.4|10855.9|10849.9|10855.9|10849.9|10844.9|10838.9|301
1609945800000|2021-01-06 15:10:00|10856.4|10850.4|10857.9|10851.9|10860.4|10854.4|10852.4|10846.4|211
1609946100000|2021-01-06 15:15:00|10857.4|10851.4|10860.9|10854.9|10863.4|10857.4|10855.4|10849.4|188
1609946400000|2021-01-06 15:20:00|10861.4|10855.4|10857.4|10851.4|10862.4|10856.4|10850.4|10844.4|228
1609946700000|2021-01-06 15:25:00|10857.9|10851.9|10849.4|10843.4|10858.9|10852.9|10848.9|10842.9|275
1609947000000|2021-01-06 15:30:00|10849.9|10843.9|10856.9|10850.9|10858.4|10852.4|10846.9|10840.9|438
1609947300000|2021-01-06 15:35:00|10857.4|10851.4|10862.4|10856.4|10866.9|10860.9|10856.4|10850.4|242
1609947600000|2021-01-06 15:40:00|10861.9|10855.9|10868.9|10862.9|10868.9|10862.9|10857.4|10851.4|218
1609947900000|2021-01-06 15:45:00|10868.4|10862.4|10870.9|10864.9|10871.4|10865.4|10864.4|10858.4|294
1609948200000|2021-01-06 15:50:00|10870.4|10864.4|10858.4|10852.4|10874.4|10868.4|10857.4|10851.4|221
1609948500000|2021-01-06 15:55:00|10858.9|10852.9|10866.9|10860.9|10868.4|10862.4|10858.9|10852.9|468
1609948800000|2021-01-06 16:00:00|10868.9|10862.9|10867.9|10861.9|10870.9|10864.9|10863.9|10857.9|309
1609949100000|2021-01-06 16:05:00|10868.9|10862.9|10868.9|10862.9|10868.9|10862.9|10862.9|10856.9|113
1609949400000|2021-01-06 16:10:00|10867.9|10861.9|10866.9|10860.9|10868.9|10862.9|10863.9|10857.9|170
1609949700000|2021-01-06 16:15:00|10865.9|10859.9|10868.9|10862.9|10868.9|10862.9|10863.9|10857.9|175
1609950000000|2021-01-06 16:20:00|10869.9|10863.9|10876.9|10870.9|10878.9|10872.9|10869.9|10863.9|302
1609950300000|2021-01-06 16:25:00|10875.9|10869.9|10882.9|10876.9|10882.9|10876.9|10874.9|10868.9|242
1609950600000|2021-01-06 16:30:00|10883.9|10877.9|10874.9|10868.9|10886.9|10880.9|10874.9|10868.9|214
1609950900000|2021-01-06 16:35:00|10875.9|10869.9|10860.9|10854.9|10877.9|10871.9|10860.9|10854.9|212
1609951200000|2021-01-06 16:40:00|10859.9|10853.9|10863.9|10857.9|10863.9|10857.9|10858.9|10852.9|154
1609951500000|2021-01-06 16:45:00|10862.9|10856.9|10861.9|10855.9|10862.9|10856.9|10858.9|10852.9|154
1609951800000|2021-01-06 16:50:00|10860.9|10854.9|10864.9|10858.9|10865.9|10859.9|10856.9|10850.9|123
1609952100000|2021-01-06 16:55:00|10865.9|10859.9|10858.9|10852.9|10867.9|10861.9|10854.9|10848.9|191
1609952400000|2021-01-06 17:00:00|10859.9|10853.9|10858.9|10852.9|10865.9|10859.9|10858.9|10852.9|130
1609952700000|2021-01-06 17:05:00|10859.9|10853.9|10865.9|10859.9|10865.9|10859.9|10859.9|10853.9|121
1609953000000|2021-01-06 17:10:00|10864.9|10858.9|10867.9|10861.9|10868.9|10862.9|10864.9|10858.9|59
1609953300000|2021-01-06 17:15:00|10866.9|10860.9|10874.9|10868.9|10877.9|10871.9|10864.9|10858.9|124
1609953600000|2021-01-06 17:20:00|10872.9|10866.9|10873.9|10867.9|10876.9|10870.9|10871.9|10865.9|108
1609953900000|2021-01-06 17:25:00|10872.9|10866.9|10877.9|10871.9|10878.9|10872.9|10872.9|10866.9|30
1609954200000|2021-01-06 17:30:00|10876.9|10870.9|10879.9|10873.9|10880.9|10874.9|10876.9|10870.9|59
1609954500000|2021-01-06 17:35:00|10878.9|10872.9|10879.9|10873.9|10880.9|10874.9|10876.9|10870.9|32
1609954800000|2021-01-06 17:40:00|10878.9|10872.9|10879.9|10873.9|10882.9|10876.9|10877.9|10871.9|103
1609955100000|2021-01-06 17:45:00|10878.9|10872.9|10883.9|10877.9|10883.9|10877.9|10877.9|10871.9|80
1609955400000|2021-01-06 17:50:00|10884.9|10878.9|10887.9|10881.9|10888.9|10882.9|10883.9|10877.9|102
1609955700000|2021-01-06 17:55:00|10888.9|10882.9|10887.9|10881.9|10891.9|10885.9|10887.9|10881.9|29
1609956000000|2021-01-06 18:00:00|10886.9|10880.9|10886.9|10880.9|10889.9|10883.9|10886.9|10880.9|113
1609956300000|2021-01-06 18:05:00|10885.9|10879.9|10886.9|10880.9|10886.9|10880.9|10884.9|10878.9|42
1609956600000|2021-01-06 18:10:00|10887.9|10881.9|10894.9|10888.9|10894.9|10888.9|10887.9|10881.9|73
1609956900000|2021-01-06 18:15:00|10895.9|10889.9|10892.9|10886.9|10897.9|10891.9|10891.9|10885.9|81
1609957200000|2021-01-06 18:20:00|10891.9|10885.9|10891.9|10885.9|10892.9|10886.9|10884.9|10878.9|200
1609957500000|2021-01-06 18:25:00|10892.9|10886.9|10892.9|10886.9|10895.9|10889.9|10891.9|10885.9|52
1609957800000|2021-01-06 18:30:00|10891.9|10885.9|10890.9|10884.9|10893.9|10887.9|10888.9|10882.9|46
1609958100000|2021-01-06 18:35:00|10889.9|10883.9|10892.9|10886.9|10893.9|10887.9|10885.9|10879.9|119
1609958400000|2021-01-06 18:40:00|10893.9|10887.9|10898.9|10892.9|10899.9|10893.9|10893.9|10887.9|115
1609958700000|2021-01-06 18:45:00|10899.9|10893.9|10898.9|10892.9|10899.9|10893.9|10897.9|10891.9|62
1609959000000|2021-01-06 18:50:00|10899.9|10893.9|10893.9|10887.9|10899.9|10893.9|10893.9|10887.9|71
1609959300000|2021-01-06 18:55:00|10891.9|10885.9|10903.3|10879.9|10903.3|10887.9|10887.9|10879.9|68
1609959600000|2021-01-06 19:00:00|10904.7|10881.3|10911.4|10888|10911.8|10888.4|10904.4|10881|0
1609959900000|2021-01-06 19:05:00|10911.6|10888.2|10908.7|10885.3|10913.1|10889.7|10908.6|10885.2|0
1609960200000|2021-01-06 19:10:00|10908.1|10884.7|10904.9|10881.5|10910|10886.6|10904.9|10881.5|0
1609960500000|2021-01-06 19:15:00|10905|10881.6|10893|10869.6|10906.7|10883.3|10887.9|10864.5|0
1609960800000|2021-01-06 19:20:00|10892.9|10869.5|10849.1|10825.7|10898.8|10875.4|10840.1|10816.7|0
1609961100000|2021-01-06 19:25:00|10854.6|10831.2|10797.7|10774.3|10876|10852.6|10773.1|10749.7|0
1609961400000|2021-01-06 19:30:00|10797.6|10774.2|10815.3|10791.9|10831.8|10808.4|10792.4|10769|0
1609961700000|2021-01-06 19:35:00|10815.2|10791.8|10805.8|10782.4|10815.7|10792.3|10789.6|10766.2|0
1609962000000|2021-01-06 19:40:00|10805.7|10782.3|10808.6|10785.2|10828.3|10804.9|10799|10775.6|0
1609962300000|2021-01-06 19:45:00|10808.5|10785.1|10782.3|10758.9|10813.8|10790.4|10781.1|10757.7|0
1609962600000|2021-01-06 19:50:00|10782.2|10758.8|10796.1|10772.7|10797|10773.6|10776.8|10753.4|0
1609962900000|2021-01-06 19:55:00|10795.4|10772|10815.8|10792.4|10819.7|10796.3|10793.7|10770.3|0
1609963200000|2021-01-06 20:00:00|10815.2|10791.8|10799.5|10776.1|10817.1|10793.7|10797.4|10774|0
1609963500000|2021-01-06 20:05:00|10799.6|10776.2|10810.6|10787.2|10818.8|10795.4|10799.6|10776.2|0
1609963800000|2021-01-06 20:10:00|10810.7|10787.3|10819.8|10796.4|10826.3|10802.9|10807.3|10783.9|0
1609964100000|2021-01-06 20:15:00|10819.7|10796.3|10820.4|10797|10822.3|10798.9|10812.9|10789.5|0
1609964400000|2021-01-06 20:20:00|10820.5|10797.1|10803.3|10779.9|10823.1|10799.7|10803.3|10779.9|0
1609964700000|2021-01-06 20:25:00|10801.9|10778.5|10814.1|10790.7|10816.5|10793.1|10792.4|10769|0
1609965000000|2021-01-06 20:30:00|10814|10790.6|10801.9|10778.5|10818.5|10795.1|10795.7|10772.3|0
1609965300000|2021-01-06 20:35:00|10801.8|10778.4|10801.3|10777.9|10806.2|10782.8|10797|10773.6|0
1609965600000|2021-01-06 20:40:00|10801.2|10777.8|10812.9|10789.5|10821.2|10797.8|10799.2|10775.8|0
1609965900000|2021-01-06 20:45:00|10812.8|10789.4|10807|10783.6|10813.2|10789.8|10801.1|10777.7|0
1609966200000|2021-01-06 20:50:00|10806.3|10782.9|10805.1|10781.7|10806.3|10782.9|10793.2|10769.8|0
1609966500000|2021-01-06 20:55:00|10805|10781.6|10802.1|10778.7|10806.1|10782.7|10793|10769.6|0
1609966800000|2021-01-06 21:00:00|10803.6|10780.2|10799|10775.6|10803.6|10780.2|10783.9|10760.5|1
1609967100000|2021-01-06 21:05:00|10798.5|10775.1|10810.2|10786.8|10814.7|10791.3|10798.5|10775.1|0
1609967400000|2021-01-06 21:10:00|10809.6|10786.2|10812.6|10789.2|10814.7|10791.3|10806.1|10782.7|0
1609967700000|2021-01-06 21:15:00|10812|10788.6|10812.4|10789|10813.7|10790.3|10811.1|10787.7|0
1609968000000|2021-01-06 21:20:00|10812.3|10788.9|10812.9|10789.5|10813.5|10790.1|10810.9|10787.5|0
1609968300000|2021-01-06 21:25:00|10812.6|10789.2|10812|10788.6|10813.4|10790|10810.9|10787.5|0
1609968600000|2021-01-06 21:30:00|10812.9|10789.5|10830.6|10807.2|10831.1|10807.7|10809.9|10786.5|0
1609968900000|2021-01-06 21:35:00|10831.1|10807.7|10825|10801.6|10831.1|10807.7|10823|10799.6|0
1609969200000|2021-01-06 21:40:00|10825.5|10802.1|10819.5|10796.1|10825.5|10802.1|10815.9|10792.5|0
1609969500000|2021-01-06 21:45:00|10820|10796.6|10820|10796.6|10822|10798.6|10817|10793.6|0
1609969800000|2021-01-06 21:50:00|10819.5|10796.1|10817.5|10794.1|10821|10797.6|10813.9|10790.5|0
1609970100000|2021-01-06 21:55:00|10817|10793.6|10819.5|10796.1|10820|10796.6|10814.4|10791|0
1609970400000|2021-01-06 22:00:00|10818.9|10795.5|10815.3|10791.9|10818.9|10795.5|10815.3|10791.9|0
1609970700000|2021-01-06 22:05:00|10815.4|10792|10814.6|10791.2|10815.9|10792.5|10812.2|10788.8|0
1609971000000|2021-01-06 22:10:00|10814.7|10791.3|10813.9|10790.5|10815.4|10792|10813.5|10790.1|0
1609971300000|2021-01-06 22:15:00|10814|10790.6|10813.8|10790.4|10814.7|10791.3|10813.3|10789.9|0
1609971600000|2021-01-06 22:20:00|10813.9|10790.5|10816.3|10792.9|10816.9|10793.5|10813.6|10790.2|0
1609971900000|2021-01-06 22:25:00|10816.4|10793|10823.7|10800.3|10823.7|10800.3|10816.2|10792.8|0
1609972200000|2021-01-06 22:30:00|10823.5|10800.1|10824|10800.6|10824.8|10801.4|10821.8|10798.4|0
1609972500000|2021-01-06 22:35:00|10823.9|10800.5|10824|10800.6|10825.8|10802.4|10822.4|10799|0
1609972800000|2021-01-06 22:40:00|10824.4|10801|10824.2|10800.8|10825|10801.6|10824|10800.6|0
1609973100000|2021-01-06 22:45:00|10824|10800.6|10822.4|10799|10824.3|10800.9|10822.4|10799|0
1609973400000|2021-01-06 22:50:00|10822.6|10799.2|10822.8|10799.4|10823.3|10799.9|10822.4|10799|0
1609973700000|2021-01-06 22:55:00|10822.5|10799.1|10824.9|10801.5|10824.9|10801.5|10822.5|10799.1|0
1609974000000|2021-01-06 23:00:00|10824.2|10800.8|10822.5|10799.1|10829.3|10805.9|10815.4|10792|0
1609974300000|2021-01-06 23:05:00|10823.5|10800.1|10822.9|10799.5|10830|10806.6|10822.4|10799|0
1609974600000|2021-01-06 23:10:00|10823.9|10800.5|10823.4|10800|10825.4|10802|10821.9|10798.5|0
1609974900000|2021-01-06 23:15:00|10823.7|10800.3|10822.3|10798.9|10826.9|10803.5|10822.3|10798.9|0
1609975200000|2021-01-06 23:20:00|10821.3|10797.9|10821.8|10798.4|10823.8|10800.4|10820.1|10796.7|0
1609975500000|2021-01-06 23:25:00|10822.1|10798.7|10822.6|10799.2|10823.8|10800.4|10819.3|10795.9|0
1609975800000|2021-01-06 23:30:00|10822.3|10798.9|10817.3|10793.9|10822.8|10799.4|10816.3|10792.9|0
1609976100000|2021-01-06 23:35:00|10817.8|10794.4|10817.8|10794.4|10820.8|10797.4|10817.3|10793.9|0
1609976400000|2021-01-06 23:40:00|10817.3|10793.9|10817.4|10794|10819.8|10796.4|10815.5|10792.1|0
1609976700000|2021-01-06 23:45:00|10817.7|10794.3|10825|10801.6|10826|10802.6|10817.7|10794.3|0
1609977000000|2021-01-06 23:50:00|10824.5|10801.1|10823|10799.6|10825.5|10802.1|10822.5|10799.1|0
1609977300000|2021-01-06 23:55:00|10822.5|10799.1|10821.4|10798|10825|10801.6|10820.9|10797.5|0
1609977600000|2021-01-07 00:00:00|10821.9|10798.5|10821.2|10797.8|10824.7|10801.3|10820.4|10797|0
1609977900000|2021-01-07 00:05:00|10821.7|10798.3|10814.1|10790.7|10823.2|10799.8|10812.6|10789.2|0
1609978200000|2021-01-07 00:10:00|10814.6|10791.2|10810.8|10787.4|10816.6|10793.2|10809.8|10786.4|0
1609978500000|2021-01-07 00:15:00|10811.3|10787.9|10814.4|10791|10814.9|10791.5|10806.8|10783.4|0
1609978800000|2021-01-07 00:20:00|10813.9|10790.5|10833.4|10810|10833.9|10810.5|10810.6|10787.2|0
1609979100000|2021-01-07 00:25:00|10833.9|10810.5|10835.6|10812.2|10836.4|10813|10831.9|10808.5|0
1609979400000|2021-01-07 00:30:00|10835.4|10812|10841|10817.6|10841|10817.6|10835.4|10812|0
1609979700000|2021-01-07 00:35:00|10840.7|10817.3|10839.4|10816|10842.5|10819.1|10838.9|10815.5|0
1609980000000|2021-01-07 00:40:00|10838.9|10815.5|10841|10817.6|10841|10817.6|10838.9|10815.5|0
1609980300000|2021-01-07 00:45:00|10840.7|10817.3|10847|10823.6|10848.8|10825.4|10839.9|10816.5|0
1609980600000|2021-01-07 00:50:00|10847.5|10824.1|10854.6|10831.2|10854.6|10831.2|10846.5|10823.1|0
1609980900000|2021-01-07 00:55:00|10854.3|10830.9|10855.1|10831.7|10855.1|10831.7|10853.1|10829.7|0
1609981200000|2021-01-07 01:00:00|10854.8|10831.4|10866.5|10843.1|10870.3|10846.9|10853.6|10830.2|0
1609981500000|2021-01-07 01:05:00|10865.8|10842.4|10863.8|10840.4|10868.8|10845.4|10861.5|10838.1|0
1609981800000|2021-01-07 01:10:00|10863.9|10840.5|10854.8|10831.4|10866.5|10843.1|10854|10830.6|0
1609982100000|2021-01-07 01:15:00|10856.8|10833.4|10844.9|10838.9|10863.9|10857.9|10834.9|10828.9|1669
1609982400000|2021-01-07 01:20:00|10845.9|10839.9|10822.9|10816.9|10846.9|10840.9|10819.9|10813.9|1733
1609982700000|2021-01-07 01:25:00|10820.9|10814.9|10841.9|10835.9|10850.9|10844.9|10817.9|10811.9|1493
1609983000000|2021-01-07 01:30:00|10840.9|10834.9|10816.9|10810.9|10848.9|10842.9|10813.9|10807.9|3499
1609983300000|2021-01-07 01:35:00|10815.9|10809.9|10780.9|10774.9|10815.9|10809.9|10772.9|10766.9|3146
1609983600000|2021-01-07 01:40:00|10781.9|10775.9|10798.9|10792.9|10801.9|10795.9|10767.9|10761.9|2163
1609983900000|2021-01-07 01:45:00|10797.9|10791.9|10804.9|10798.9|10813.9|10807.9|10779.9|10773.9|2330
1609984200000|2021-01-07 01:50:00|10805.9|10799.9|10804.9|10798.9|10809.9|10803.9|10779.9|10773.9|2145
1609984500000|2021-01-07 01:55:00|10803.9|10797.9|10782.9|10776.9|10805.9|10799.9|10776.9|10770.9|1818
1609984800000|2021-01-07 02:00:00|10783.9|10777.9|10768.9|10762.9|10785.9|10779.9|10758.9|10752.9|1958
1609985100000|2021-01-07 02:05:00|10769.9|10763.9|10752.9|10746.9|10772.9|10766.9|10747.9|10741.9|1880
1609985400000|2021-01-07 02:10:00|10751.9|10745.9|10760.9|10754.9|10769.9|10763.9|10751.9|10745.9|1520
1609985700000|2021-01-07 02:15:00|10761.9|10755.9|10758.9|10752.9|10761.9|10755.9|10738.9|10732.9|2006
1609986000000|2021-01-07 02:20:00|10757.9|10751.9|10732.9|10726.9|10757.9|10751.9|10725.9|10719.9|1975
1609986300000|2021-01-07 02:25:00|10731.9|10725.9|10733.9|10727.9|10742.9|10736.9|10730.9|10724.9|1280
1609986600000|2021-01-07 02:30:00|10734.9|10728.9|10768.9|10762.9|10769.9|10763.9|10727.9|10721.9|1766
1609986900000|2021-01-07 02:35:00|10767.9|10761.9|10774.9|10768.9|10778.9|10772.9|10759.9|10753.9|1206
1609987200000|2021-01-07 02:40:00|10775.9|10769.9|10787.9|10781.9|10787.9|10781.9|10774.9|10768.9|1448
1609987500000|2021-01-07 02:45:00|10788.9|10782.9|10788.9|10782.9|10791.9|10785.9|10773.9|10767.9|1030
1609987800000|2021-01-07 02:50:00|10789.9|10783.9|10778.9|10772.9|10792.9|10786.9|10772.9|10766.9|965
1609988100000|2021-01-07 02:55:00|10779.9|10773.9|10785.9|10779.9|10791.9|10785.9|10772.9|10766.9|562
1609988400000|2021-01-07 03:00:00|10786.9|10780.9|10782.9|10776.9|10787.9|10781.9|10775.9|10769.9|610
1609988700000|2021-01-07 03:05:00|10783.9|10777.9|10773.9|10767.9|10791.9|10785.9|10773.9|10767.9|522
1609989000000|2021-01-07 03:10:00|10774.9|10768.9|10772.9|10766.9|10782.9|10776.9|10757.9|10751.9|963
1609989300000|2021-01-07 03:15:00|10773.9|10767.9|10776.9|10770.9|10785.9|10779.9|10769.9|10763.9|1505
1609989600000|2021-01-07 03:20:00|10777.9|10771.9|10756.9|10750.9|10780.9|10774.9|10753.9|10747.9|1078
1609989900000|2021-01-07 03:25:00|10757.9|10751.9|10761.9|10755.9|10766.9|10760.9|10752.9|10746.9|772
1609990200000|2021-01-07 03:30:00|10762.9|10756.9|10760.9|10754.9|10764.9|10758.9|10756.9|10750.9|436
1609990500000|2021-01-07 03:35:00|10761.9|10755.9|10755.9|10749.9|10761.9|10755.9|10753.9|10747.9|324
1609990800000|2021-01-07 03:40:00|10754.9|10748.9|10760.9|10754.9|10766.9|10760.9|10754.9|10748.9|631
1609991100000|2021-01-07 03:45:00|10759.9|10753.9|10754.9|10748.9|10760.9|10754.9|10750.9|10744.9|670
1609991400000|2021-01-07 03:50:00|10755.9|10749.9|10739.9|10733.9|10756.9|10750.9|10736.9|10730.9|1086
1609991700000|2021-01-07 03:55:00|10740.9|10734.9|10754.9|10748.9|10754.9|10748.9|10737.9|10731.9|721
1609992000000|2021-01-07 04:00:00|10761.7|10738.3|10761.4|10738|10763.6|10740.2|10761.1|10737.7|0
1609992300000|2021-01-07 04:05:00|10761.6|10738.2|10767.9|10744.5|10767.9|10744.5|10760.9|10737.5|0
1609992600000|2021-01-07 04:10:00|10768.1|10744.7|10768.1|10744.7|10770.1|10746.7|10767.6|10744.2|0
1609992900000|2021-01-07 04:15:00|10768.4|10745|10768.8|10745.4|10769.8|10746.4|10767.4|10744|0
1609993200000|2021-01-07 04:20:00|10768.1|10744.7|10768.1|10744.7|10770.1|10746.7|10767.9|10744.5|0
1609993500000|2021-01-07 04:25:00|10768.2|10744.8|10765.7|10742.3|10770.2|10746.8|10765.7|10742.3|0
1609993800000|2021-01-07 04:30:00|10766|10742.6|10767.9|10744.5|10768.4|10745|10763.7|10740.3|0
1609994100000|2021-01-07 04:35:00|10768.1|10744.7|10767.4|10744|10769.8|10746.4|10765.7|10742.3|0
1609994400000|2021-01-07 04:40:00|10767.1|10743.7|10766.9|10743.5|10767.6|10744.2|10765.7|10742.3|0
1609994700000|2021-01-07 04:45:00|10767|10743.6|10764.9|10741.5|10767.1|10743.7|10764.7|10741.3|0
1609995000000|2021-01-07 04:50:00|10764.7|10741.3|10762.4|10739|10765.2|10741.8|10762.3|10738.9|0
1609995300000|2021-01-07 04:55:00|10762.3|10738.9|10757.4|10734|10763.2|10739.8|10754.8|10731.4|0
1609995600000|2021-01-07 05:00:00|10756.9|10733.5|10761|10755|10771|10765|10747|10733.5|1571
1609995900000|2021-01-07 05:05:00|10760|10754|10773|10767|10778|10772|10755|10749|1152
1609996200000|2021-01-07 05:10:00|10772|10766|10757|10751|10772|10766|10757|10751|493
1609996500000|2021-01-07 05:15:00|10758|10752|10759|10753|10760|10754|10750|10744|712
1609996800000|2021-01-07 05:20:00|10758|10752|10765|10759|10774|10768|10756|10750|842
1609997100000|2021-01-07 05:25:00|10764|10758|10766|10760|10769|10763|10754|10748|738
1609997400000|2021-01-07 05:30:00|10767|10761|10748|10742|10770|10764|10743|10737|1025
1609997700000|2021-01-07 05:35:00|10749|10743|10748|10742|10761|10755|10748|10742|950
1609998000000|2021-01-07 05:40:00|10747|10741|10754|10748|10756|10750|10744|10738|1185
1609998300000|2021-01-07 05:45:00|10753|10747|10770|10764|10771|10765|10753|10747|1000
1609998600000|2021-01-07 05:50:00|10769|10763|10755|10749|10771|10765|10752|10746|788
1609998900000|2021-01-07 05:55:00|10756|10750|10758|10752|10762|10756|10752|10746|578
1609999200000|2021-01-07 06:00:00|10759|10753|10762|10756|10767|10761|10757|10751|969
1609999500000|2021-01-07 06:05:00|10761|10755|10739|10733|10761|10755|10737|10731|1102
1609999800000|2021-01-07 06:10:00|10740|10734|10727|10721|10742|10736|10721|10715|1522
1610000100000|2021-01-07 06:15:00|10726|10720|10745|10739|10745|10739|10725|10719|1276
1610000400000|2021-01-07 06:20:00|10744|10738|10758|10752|10758|10752|10743|10737|1008
1610000700000|2021-01-07 06:25:00|10759|10753|10766|10760|10767|10761|10756|10750|1355
1610001000000|2021-01-07 06:30:00|10767|10761|10778|10772|10781|10775|10764|10758|905
1610001300000|2021-01-07 06:35:00|10777|10771|10769|10763|10782|10776|10769|10763|1073
1610001600000|2021-01-07 06:40:00|10770|10764|10766|10760|10770|10764|10759|10753|846
1610001900000|2021-01-07 06:45:00|10767|10761|10775|10769|10783|10777|10766|10760|912
1610002200000|2021-01-07 06:50:00|10776|10770|10791|10785|10792|10786|10775|10769|939
1610002500000|2021-01-07 06:55:00|10790|10784|10791|10785|10793|10787|10787|10781|661
1610002800000|2021-01-07 07:00:00|10790|10784|10814|10808|10814|10808|10790|10784|2640
1610003100000|2021-01-07 07:05:00|10813|10807|10810|10804|10820|10814|10803|10797|1735
1610003400000|2021-01-07 07:10:00|10809|10803|10816|10810|10817|10811|10805|10799|975
1610003700000|2021-01-07 07:15:00|10817|10811|10818|10812|10825|10819|10815|10809|1067
1610004000000|2021-01-07 07:20:00|10817|10811|10813|10807|10821|10815|10812|10806|696
1610004300000|2021-01-07 07:25:00|10812|10806|10810|10804|10819|10813|10806|10800|1543
1610004600000|2021-01-07 07:30:00|10811|10805|10809|10803|10813|10807|10804|10798|1274
1610004900000|2021-01-07 07:35:00|10810|10804|10814|10808|10816|10810|10810|10804|702
1610005200000|2021-01-07 07:40:00|10815|10809|10808|10802|10816|10810|10806|10800|661
1610005500000|2021-01-07 07:45:00|10807|10801|10797|10791|10808|10802|10792|10786|760
1610005800000|2021-01-07 07:50:00|10796|10790|10797|10791|10801|10795|10796|10790|869
1610006100000|2021-01-07 07:55:00|10796|10790|10809|10803|10810|10804|10796|10790|1447
1610006400000|2021-01-07 08:00:00|10808|10802|10805|10799|10810|10804|10801|10795|1557
1610006700000|2021-01-07 08:05:00|10804|10798|10775|10769|10804|10798|10771|10765|2474
1610007000000|2021-01-07 08:10:00|10776|10770|10780|10774|10784|10778|10771|10765|1769
1610007300000|2021-01-07 08:15:00|10781|10775|10789|10783|10790|10784|10778|10772|1333
1610007600000|2021-01-07 08:20:00|10788|10782|10795|10789|10798|10792|10785|10779|1815
1610007900000|2021-01-07 08:25:00|10796|10790|10790|10784|10797|10791|10789|10783|1471
1610008200000|2021-01-07 08:30:00|10800.5|10777.1|10772.3|10748.9|10800.5|10777.1|10765.8|10742.4|0
1610008500000|2021-01-07 08:35:00|10772.4|10749|10780.7|10757.3|10783.1|10759.7|10772.1|10748.7|0
1610008800000|2021-01-07 08:40:00|10780.5|10757.1|10789.2|10765.8|10791|10767.6|10775|10751.6|0
1610009100000|2021-01-07 08:45:00|10789|10765.6|10781.5|10758.1|10791|10767.6|10781.5|10758.1|0
1610009400000|2021-01-07 08:50:00|10781.2|10757.8|10783.5|10760.1|10786.2|10762.8|10773.3|10749.9|0
1610009700000|2021-01-07 08:55:00|10783.2|10759.8|10785.7|10762.3|10789.2|10765.8|10781.2|10757.8|0
1610010000000|2021-01-07 09:00:00|10785.5|10762.1|10781|10757.6|10786|10762.6|10773.7|10750.3|0
1610010300000|2021-01-07 09:05:00|10780.9|10757.5|10790.2|10766.8|10792.9|10769.5|10780.7|10757.3|0
1610010600000|2021-01-07 09:10:00|10790.1|10766.7|10780.8|10757.4|10791.6|10768.2|10778.8|10755.4|0
1610010900000|2021-01-07 09:15:00|10772|10766|10782|10776|10787|10781|10772|10766|180
1610011200000|2021-01-07 09:20:00|10783|10777|10786|10780|10789|10783|10781|10775|58
1610011500000|2021-01-07 09:25:00|10787|10781|10787|10781|10792|10786|10787|10781|117
1610011800000|2021-01-07 09:30:00|10788|10782|10784|10778|10789|10783|10778|10772|201
1610012100000|2021-01-07 09:35:00|10785|10779|10778|10772|10786|10780|10776|10770|73
1610012400000|2021-01-07 09:40:00|10777|10771|10778|10772|10782|10776|10777|10771|101
1610012700000|2021-01-07 09:45:00|10779|10773|10779|10773|10779|10773|10770|10764|232
1610013000000|2021-01-07 09:50:00|10778|10772|10780|10774|10782|10776|10776|10770|332
1610013300000|2021-01-07 09:55:00|10779|10773|10786|10780|10786|10780|10777|10771|81
1610013600000|2021-01-07 10:00:00|10785|10779|10791|10785|10791|10785|10783.5|10777.5|59
1610013900000|2021-01-07 10:05:00|10790.5|10784.5|10789.5|10783.5|10793.5|10787.5|10788.5|10782.5|60
1610014200000|2021-01-07 10:10:00|10790|10784|10792.5|10786.5|10794|10788|10788.5|10782.5|55
1610014500000|2021-01-07 10:15:00|10793|10787|10797.5|10791.5|10800.5|10794.5|10793|10787|85
1610014800000|2021-01-07 10:20:00|10798|10792|10794.5|10788.5|10799.5|10793.5|10794|10788|84
1610015100000|2021-01-07 10:25:00|10794|10788|10792|10786|10795.5|10789.5|10790.5|10784.5|122
1610015400000|2021-01-07 10:30:00|10791.5|10785.5|10789.5|10783.5|10793.5|10787.5|10788|10782|70
1610015700000|2021-01-07 10:35:00|10789|10783|10787.5|10781.5|10791.5|10785.5|10787.5|10781.5|39
1610016000000|2021-01-07 10:40:00|10787|10781|10782|10776|10789.5|10783.5|10780.5|10774.5|158
1610016300000|2021-01-07 10:45:00|10781.5|10775.5|10781.5|10775.5|10783.5|10777.5|10779.5|10773.5|36
1610016600000|2021-01-07 10:50:00|10782|10776|10772.5|10766.5|10782|10776|10770.5|10764.5|184
1610016900000|2021-01-07 10:55:00|10773|10767|10770.5|10764.5|10775|10769|10767.5|10761.5|121
1610017200000|2021-01-07 11:00:00|10770|10764|10764|10758|10770|10764|10760.5|10754.5|173
1610017500000|2021-01-07 11:05:00|10763.5|10757.5|10763|10757|10767.5|10761.5|10759|10753|142
1610017800000|2021-01-07 11:10:00|10762.5|10756.5|10767.5|10761.5|10767.5|10761.5|10762.5|10756.5|199
1610018100000|2021-01-07 11:15:00|10767|10761|10766.5|10760.5|10769|10763|10763.5|10757.5|188
1610018400000|2021-01-07 11:20:00|10767|10761|10768.5|10762.5|10770.5|10764.5|10766.5|10760.5|174
1610018700000|2021-01-07 11:25:00|10767.5|10761.5|10762.5|10756.5|10767.5|10761.5|10761.5|10755.5|228
1610019000000|2021-01-07 11:30:00|10762|10756|10765|10759|10767|10761|10762|10756|113
1610019300000|2021-01-07 11:35:00|10765.5|10759.5|10761.5|10755.5|10767|10761|10759.5|10753.5|116
1610019600000|2021-01-07 11:40:00|10761|10755|10758.5|10752.5|10764.5|10758.5|10756.5|10750.5|110
1610019900000|2021-01-07 11:45:00|10759|10753|10758.5|10752.5|10763.5|10757.5|10757.5|10751.5|122
1610020200000|2021-01-07 11:50:00|10759|10753|10759|10753|10762.5|10756.5|10756.5|10750.5|136
1610020500000|2021-01-07 11:55:00|10758.5|10752.5|10756|10750|10759.5|10753.5|10754.5|10748.5|137
1610020800000|2021-01-07 12:00:00|10755.5|10749.5|10757.5|10751.5|10761|10755|10753.5|10747.5|113
1610021100000|2021-01-07 12:05:00|10758|10752|10754.5|10748.5|10759|10753|10754|10748|128
1610021400000|2021-01-07 12:10:00|10755|10749|10755|10749|10756.5|10750.5|10752.5|10746.5|69
1610021700000|2021-01-07 12:15:00|10754.5|10748.5|10760.5|10754.5|10760.5|10754.5|10753.5|10747.5|20
1610022000000|2021-01-07 12:20:00|10761.5|10755.5|10764|10758|10764.5|10758.5|10759|10753|82
1610022300000|2021-01-07 12:25:00|10764.5|10758.5|10766|10760|10768.5|10762.5|10763.5|10757.5|80
1610022600000|2021-01-07 12:30:00|10766.5|10760.5|10762|10756|10767.5|10761.5|10761.5|10755.5|88
1610022900000|2021-01-07 12:35:00|10762.5|10756.5|10764.5|10758.5|10766.5|10760.5|10760.5|10754.5|131
1610023200000|2021-01-07 12:40:00|10765|10759|10771.5|10765.5|10772.5|10766.5|10765|10759|169
1610023500000|2021-01-07 12:45:00|10772|10766|10766.5|10760.5|10772.5|10766.5|10766.5|10760.5|101
1610023800000|2021-01-07 12:50:00|10766|10760|10766.5|10760.5|10767.5|10761.5|10761.5|10755.5|99
1610024100000|2021-01-07 12:55:00|10766|10760|10760.5|10754.5|10768.5|10762.5|10759|10753|204
1610024400000|2021-01-07 13:00:00|10761|10755|10763.5|10757.5|10765.5|10759.5|10760.5|10754.5|72
1610024700000|2021-01-07 13:05:00|10763|10757|10758|10752|10765|10759|10755.5|10749.5|137
1610025000000|2021-01-07 13:10:00|10758.5|10752.5|10756.5|10750.5|10759|10753|10750|10744|86
1610025300000|2021-01-07 13:15:00|10756|10750|10756|10750|10757|10751|10750|10744|64
1610025600000|2021-01-07 13:20:00|10756.5|10750.5|10761|10755|10762.5|10756.5|10756.5|10750.5|33
1610025900000|2021-01-07 13:25:00|10761.5|10755.5|10758|10752|10762.5|10756.5|10757|10751|35
1610026200000|2021-01-07 13:30:00|10758.5|10752.5|10758.5|10752.5|10760|10754|10754.5|10748.5|34
1610026500000|2021-01-07 13:35:00|10758|10752|10755.5|10749.5|10758.5|10752.5|10752.5|10746.5|73
1610026800000|2021-01-07 13:40:00|10756|10750|10759.5|10753.5|10760|10754|10754.5|10748.5|44
1610027100000|2021-01-07 13:45:00|10760|10754|10754.5|10748.5|10760.5|10754.5|10753.5|10747.5|37
1610027400000|2021-01-07 13:50:00|10754|10748|10754|10748|10755.5|10749.5|10748.5|10742.5|83
1610027700000|2021-01-07 13:55:00|10754.5|10748.5|10755.5|10749.5|10758|10752|10754|10748|30
1610028000000|2021-01-07 14:00:00|10755|10749|10760.5|10754.5|10762|10756|10754.5|10748.5|65
1610028300000|2021-01-07 14:05:00|10760|10754|10765.5|10759.5|10766|10760|10760|10754|46
1610028600000|2021-01-07 14:10:00|10766|10760|10761|10755|10766|10760|10756.5|10750.5|102
1610028900000|2021-01-07 14:15:00|10760.5|10754.5|10757.5|10751.5|10763.5|10757.5|10757|10751|196
1610029200000|2021-01-07 14:20:00|10758|10752|10756.5|10750.5|10760.5|10754.5|10755.5|10749.5|216
1610029500000|2021-01-07 14:25:00|10756|10750|10761.5|10755.5|10763.5|10757.5|10755.5|10749.5|245
1610029800000|2021-01-07 14:30:00|10761|10755|10742|10736|10771.5|10765.5|10741.5|10735.5|780
1610030100000|2021-01-07 14:35:00|10742.5|10736.5|10731.5|10725.5|10746.5|10740.5|10729.5|10723.5|691
1610030400000|2021-01-07 14:40:00|10731|10725|10724.5|10718.5|10733.5|10727.5|10723.5|10717.5|623
1610030700000|2021-01-07 14:45:00|10725|10719|10724|10718|10731.5|10725.5|10717|10711|522
1610031000000|2021-01-07 14:50:00|10723.5|10717.5|10732.5|10726.5|10734|10728|10723.5|10717.5|398
1610031300000|2021-01-07 14:55:00|10732|10726|10738.5|10732.5|10743.5|10737.5|10732|10726|418
1610031600000|2021-01-07 15:00:00|10738|10732|10742.5|10736.5|10745.5|10739.5|10736.5|10730.5|271
1610031900000|2021-01-07 15:05:00|10742|10736|10731|10725|10744|10738|10730|10724|521
1610032200000|2021-01-07 15:10:00|10732|10726|10732.5|10726.5|10738|10732|10730.5|10724.5|398
1610032500000|2021-01-07 15:15:00|10733|10727|10729.5|10723.5|10734|10728|10727.5|10721.5|181
1610032800000|2021-01-07 15:20:00|10730|10724|10729|10723|10737.5|10731.5|10728.5|10722.5|173
1610033100000|2021-01-07 15:25:00|10729.5|10723.5|10733.5|10727.5|10735.5|10729.5|10728|10722|329
1610033400000|2021-01-07 15:30:00|10734|10728|10739|10733|10740.5|10734.5|10731|10725|251
1610033700000|2021-01-07 15:35:00|10739.5|10733.5|10746.5|10740.5|10747|10741|10739|10733|176
1610034000000|2021-01-07 15:40:00|10745.5|10739.5|10739|10733|10747.5|10741.5|10737.5|10731.5|327
1610034300000|2021-01-07 15:45:00|10739.5|10733.5|10745.5|10739.5|10746.5|10740.5|10739.5|10733.5|170
1610034600000|2021-01-07 15:50:00|10746|10740|10747.5|10741.5|10748.5|10742.5|10742.5|10736.5|115
1610034900000|2021-01-07 15:55:00|10748|10742|10746|10740|10748.5|10742.5|10742.5|10736.5|123
1610035200000|2021-01-07 16:00:00|10747|10741|10752|10746|10756|10750|10747|10741|248
1610035500000|2021-01-07 16:05:00|10750|10744|10748|10742|10752|10746|10744|10738|179
1610035800000|2021-01-07 16:10:00|10747|10741|10748|10742|10748|10742|10742|10736|241
1610036100000|2021-01-07 16:15:00|10749|10743|10746|10740|10749|10743|10743|10737|112
1610036400000|2021-01-07 16:20:00|10747|10741|10750|10744|10751|10745|10745|10739|174
1610036700000|2021-01-07 16:25:00|10749|10743|10746|10740|10751|10745|10744|10738|150
1610037000000|2021-01-07 16:30:00|10747|10741|10748|10742|10756|10750|10745|10739|165
1610037300000|2021-01-07 16:35:00|10747|10741|10750|10744|10753|10747|10746|10740|140
1610037600000|2021-01-07 16:40:00|10749|10743|10752|10746|10754|10748|10747|10741|190
1610037900000|2021-01-07 16:45:00|10753|10747|10744|10738|10754|10748|10744|10738|102
1610038200000|2021-01-07 16:50:00|10743|10737|10739|10733|10743|10737|10738|10732|196
1610038500000|2021-01-07 16:55:00|10738|10732|10732|10726|10742|10736|10727|10721|221
1610038800000|2021-01-07 17:00:00|10733|10727|10733|10727|10737|10731|10731|10725|189
1610039100000|2021-01-07 17:05:00|10734|10728|10735|10729|10736|10730|10733|10727|81
1610039400000|2021-01-07 17:10:00|10736|10730|10735|10729|10739|10733|10735|10729|97
1610039700000|2021-01-07 17:15:00|10736|10730|10743|10737|10745|10739|10736|10730|214
1610040000000|2021-01-07 17:20:00|10742|10736|10740|10734|10744|10738|10740|10734|274
1610040300000|2021-01-07 17:25:00|10739|10733|10739|10733|10739|10733|10735|10729|115
1610040600000|2021-01-07 17:30:00|10740|10734|10747|10741|10747|10741|10739|10733|138
1610040900000|2021-01-07 17:35:00|10746|10740|10746|10740|10748|10742|10746|10740|146
1610041200000|2021-01-07 17:40:00|10745|10739|10746|10740|10748|10742|10745|10739|72
1610041500000|2021-01-07 17:45:00|10747|10741|10752|10746|10752|10746|10745|10739|164
1610041800000|2021-01-07 17:50:00|10751|10745|10754|10748|10756|10750|10751|10745|94
1610042100000|2021-01-07 17:55:00|10755|10749|10753|10747|10756|10750|10753|10747|50
1610042400000|2021-01-07 18:00:00|10754|10748|10753|10747|10755|10749|10752|10746|39
1610042700000|2021-01-07 18:05:00|10752|10746|10745|10739|10753|10747|10745|10739|85
1610043000000|2021-01-07 18:10:00|10746|10740|10749|10743|10751|10745|10746|10740|86
1610043300000|2021-01-07 18:15:00|10750|10744|10751|10745|10754|10748|10750|10744|67
1610043600000|2021-01-07 18:20:00|10752|10746|10753|10747|10755|10749|10751|10745|69
1610043900000|2021-01-07 18:25:00|10752|10746|10750|10744|10753|10747|10750|10744|54
1610044200000|2021-01-07 18:30:00|10751|10745|10760|10754|10762|10756|10751|10745|82
1610044500000|2021-01-07 18:35:00|10759|10753|10760|10754|10760|10754|10757|10751|60
1610044800000|2021-01-07 18:40:00|10761|10755|10764|10758|10764|10758|10760|10754|45
1610045100000|2021-01-07 18:45:00|10763|10757|10765|10759|10769|10763|10763|10757|261
1610045400000|2021-01-07 18:50:00|10766|10760|10765|10759|10768|10762|10763|10757|163
1610045700000|2021-01-07 18:55:00|10766|10760|10779.1|10755.7|10779.1|10764|10765|10755.7|146
1610046000000|2021-01-07 19:00:00|10779|10755.6|10782.2|10758.8|10785|10761.6|10778.9|10755.5|0
1610046300000|2021-01-07 19:05:00|10782.3|10758.9|10783.5|10760.1|10784.5|10761.1|10781.5|10758.1|0
1610046600000|2021-01-07 19:10:00|10783.4|10760|10784.6|10761.2|10785.8|10762.4|10783.3|10759.9|0
1610046900000|2021-01-07 19:15:00|10784.5|10761.1|10790.4|10767|10790.6|10767.2|10784.4|10761|0
1610047200000|2021-01-07 19:20:00|10790.3|10766.9|10788.2|10764.8|10793.2|10769.8|10788.1|10764.7|0
1610047500000|2021-01-07 19:25:00|10788.3|10764.9|10782.3|10758.9|10788.3|10764.9|10780.8|10757.4|0
1610047800000|2021-01-07 19:30:00|10782.2|10758.8|10790.5|10767.1|10790.6|10767.2|10782.2|10758.8|0
1610048100000|2021-01-07 19:35:00|10790.4|10767|10792.3|10768.9|10792.4|10769|10789.8|10766.4|0
1610048400000|2021-01-07 19:40:00|10791.6|10768.2|10790.9|10767.5|10791.9|10768.5|10790|10766.6|0
1610048700000|2021-01-07 19:45:00|10790.8|10767.4|10787.1|10763.7|10791.2|10767.8|10786.3|10762.9|0
1610049000000|2021-01-07 19:50:00|10787.2|10763.8|10790.6|10767.2|10790.8|10767.4|10786.2|10762.8|0
1610049300000|2021-01-07 19:55:00|10790.5|10767.1|10796.4|10773|10796.5|10773.1|10788.3|10764.9|0
1610049600000|2021-01-07 20:00:00|10796.5|10773.1|10800.8|10777.4|10800.9|10777.5|10794.9|10771.5|0
1610049900000|2021-01-07 20:05:00|10800.7|10777.3|10797.8|10774.4|10800.7|10777.3|10797.8|10774.4|0
1610050200000|2021-01-07 20:10:00|10797.7|10774.3|10794.7|10771.3|10798.2|10774.8|10791|10767.6|0
1610050500000|2021-01-07 20:15:00|10794.4|10771|10795.5|10772.1|10797.3|10773.9|10794.1|10770.7|0
1610050800000|2021-01-07 20:20:00|10795.4|10772|10802.2|10778.8|10802.3|10778.9|10794.5|10771.1|0
1610051100000|2021-01-07 20:25:00|10802.1|10778.7|10799.7|10776.3|10802.8|10779.4|10799|10775.6|0
1610051400000|2021-01-07 20:30:00|10799.8|10776.4|10801.4|10778|10801.6|10778.2|10795.8|10772.4|0
1610051700000|2021-01-07 20:35:00|10801.5|10778.1|10803.8|10780.4|10804|10780.6|10798.3|10774.9|0
1610052000000|2021-01-07 20:40:00|10803.7|10780.3|10803.7|10780.3|10805.6|10782.2|10801.5|10778.1|0
1610052300000|2021-01-07 20:45:00|10803.8|10780.4|10805.4|10782|10806.9|10783.5|10803.6|10780.2|0
1610052600000|2021-01-07 20:50:00|10804.9|10781.5|10800.9|10777.5|10806.2|10782.8|10800.7|10777.3|0
1610052900000|2021-01-07 20:55:00|10800.8|10777.4|10794.5|10771.1|10803.2|10779.8|10792.4|10769|0
1610053200000|2021-01-07 21:00:00|10795.5|10772.1|10790|10766.6|10798.9|10775.5|10788.5|10765.1|0
1610053500000|2021-01-07 21:05:00|10790.5|10767.1|10792|10768.6|10798.9|10775.5|10789|10765.6|0
1610053800000|2021-01-07 21:10:00|10791.5|10768.1|10798.5|10775.1|10799.4|10776|10791|10767.6|0
1610054100000|2021-01-07 21:15:00|10798.3|10774.9|10798.8|10775.4|10799.7|10776.3|10798.3|10774.9|0
1610054400000|2021-01-07 21:20:00|10798.9|10775.5|10798.5|10775.1|10799.3|10775.9|10797.3|10773.9|0
1610054700000|2021-01-07 21:25:00|10798.2|10774.8|10797.1|10773.7|10798.2|10774.8|10796.6|10773.2|0
1610055000000|2021-01-07 21:30:00|10798.5|10775.1|10797.5|10774.1|10801|10777.6|10796.5|10773.1|0
1610055300000|2021-01-07 21:35:00|10796.5|10773.1|10796.5|10773.1|10798|10774.6|10794.5|10771.1|0
1610055600000|2021-01-07 21:40:00|10796|10772.6|10794.1|10770.7|10797.5|10774.1|10794.1|10770.7|0
1610055900000|2021-01-07 21:45:00|10794.5|10771.1|10793.1|10769.7|10795.5|10772.1|10792.1|10768.7|0
1610056200000|2021-01-07 21:50:00|10793.6|10770.2|10794.1|10770.7|10796.5|10773.1|10793.1|10769.7|0
1610056500000|2021-01-07 21:55:00|10794.5|10771.1|10795.9|10772.5|10796|10772.6|10792.1|10768.7|0
1610056800000|2021-01-07 22:00:00|10796.1|10772.7|10797.6|10774.2|10798.2|10774.8|10795.6|10772.2|0
1610057100000|2021-01-07 22:05:00|10797.5|10774.1|10796.8|10773.4|10797.5|10774.1|10796.6|10773.2|0
1610057400000|2021-01-07 22:10:00|10796.7|10773.3|10796.5|10773.1|10796.8|10773.4|10796.5|10773.1|0
1610057700000|2021-01-07 22:15:00|10797.6|10774.2|10797.5|10774.1|10797.6|10774.2|10797.5|10774.1|0
1610058000000|2021-01-07 22:20:00|10797.4|10774|10798.2|10774.8|10798.2|10774.8|10797.4|10774|0
1610058300000|2021-01-07 22:25:00|10797.6|10774.2|10798.1|10774.7|10798.4|10775|10796.9|10773.5|0
1610058600000|2021-01-07 22:30:00|10798.9|10775.5|10798.4|10775|10798.9|10775.5|10798.4|10775|0
1610058900000|2021-01-07 22:35:00|10797.7|10774.3|10798.2|10774.8|10798.5|10775.1|10797.5|10774.1|0
1610059200000|2021-01-07 22:40:00|10798.3|10774.9|10798.4|10775|10799.1|10775.7|10798.1|10774.7|0
1610059500000|2021-01-07 22:45:00|10798.1|10774.7|10798.1|10774.7|10798.3|10774.9|10798.1|10774.7|0
1610059800000|2021-01-07 22:50:00|10799|10775.6|10798.8|10775.4|10799.2|10775.8|10798.8|10775.4|0
1610060100000|2021-01-07 22:55:00|10798.9|10775.5|10798.9|10775.5|10799|10775.6|10798.7|10775.3|0
1610060400000|2021-01-07 23:00:00|10796.9|10773.5|10795.2|10771.8|10798.4|10775|10791.7|10768.3|0
1610060700000|2021-01-07 23:05:00|10794.9|10771.5|10793.2|10769.8|10795.2|10771.8|10792.7|10769.3|0
1610061000000|2021-01-07 23:10:00|10793.7|10770.3|10795.7|10772.3|10795.7|10772.3|10793.2|10769.8|0
1610061300000|2021-01-07 23:15:00|10795.2|10771.8|10794.7|10771.3|10795.4|10772|10793.2|10769.8|0
1610061600000|2021-01-07 23:20:00|10795.7|10772.3|10796.2|10772.8|10799.2|10775.8|10795.7|10772.3|0
1610061900000|2021-01-07 23:25:00|10795.9|10772.5|10790.7|10767.3|10796.2|10772.8|10790.7|10767.3|0
1610062200000|2021-01-07 23:30:00|10791.2|10767.8|10793.2|10769.8|10793.2|10769.8|10789.7|10766.3|0
1610062500000|2021-01-07 23:35:00|10793.7|10770.3|10799.8|10776.4|10801.3|10777.9|10793.7|10770.3|0
1610062800000|2021-01-07 23:40:00|10800.3|10776.9|10802.3|10778.9|10802.8|10779.4|10799.3|10775.9|0
1610063100000|2021-01-07 23:45:00|10802.8|10779.4|10806.5|10783.1|10807|10783.6|10802.3|10778.9|0
1610063400000|2021-01-07 23:50:00|10806.8|10783.4|10805.3|10781.9|10807.3|10783.9|10803.8|10780.4|0
1610063700000|2021-01-07 23:55:00|10805.8|10782.4|10803.3|10779.9|10805.8|10782.4|10800.8|10777.4|0
1610064000000|2021-01-08 00:00:00|10804.3|10780.9|10799.8|10776.4|10804.3|10780.9|10797.8|10774.4|0
1610064300000|2021-01-08 00:05:00|10800.3|10776.9|10805.3|10781.9|10805.8|10782.4|10798.3|10774.9|0
1610064600000|2021-01-08 00:10:00|10804.8|10781.4|10800.5|10777.1|10805.3|10781.9|10800.5|10777.1|0
1610064900000|2021-01-08 00:15:00|10800|10776.6|10809|10785.6|10809.3|10785.9|10800|10776.6|0
1610065200000|2021-01-08 00:20:00|10808.8|10785.4|10810.5|10787.1|10810.8|10787.4|10808|10784.6|0
1610065500000|2021-01-08 00:25:00|10810.3|10786.9|10820.5|10797.1|10820.5|10797.1|10809|10785.6|0
1610065800000|2021-01-08 00:30:00|10820.7|10797.3|10812|10788.6|10822.5|10799.1|10812|10788.6|0
1610066100000|2021-01-08 00:35:00|10812.1|10788.7|10813.2|10789.8|10813.5|10790.1|10809.3|10785.9|0
1610066400000|2021-01-08 00:40:00|10812.7|10789.3|10814.5|10791.1|10817|10793.6|10811|10787.6|0
1610066700000|2021-01-08 00:45:00|10814.6|10791.2|10821|10797.6|10822|10798.6|10814.2|10790.8|0
1610067000000|2021-01-08 00:50:00|10820.2|10796.8|10824.7|10801.3|10825.9|10802.5|10819.7|10796.3|0
1610067300000|2021-01-08 00:55:00|10824.8|10801.4|10828.9|10805.5|10828.9|10805.5|10824.2|10800.8|0
1610067600000|2021-01-08 01:00:00|10829.4|10806|10825.9|10802.5|10831.2|10807.8|10824.2|10800.8|0
1610067900000|2021-01-08 01:05:00|10825.7|10802.3|10826.7|10803.3|10826.9|10803.5|10823.9|10800.5|0
1610068200000|2021-01-08 01:10:00|10826.4|10803|10821.4|10798|10826.7|10803.3|10819.3|10795.9|0
1610068500000|2021-01-08 01:15:00|10819.4|10796|10770.1|10764.1|10819.4|10796|10770.1|10764.1|1159
1610068800000|2021-01-08 01:20:00|10771.1|10765.1|10786.1|10780.1|10786.1|10780.1|10766.1|10760.1|844
1610069100000|2021-01-08 01:25:00|10787.1|10781.1|10790.1|10784.1|10795.1|10789.1|10784.1|10778.1|461
1610069400000|2021-01-08 01:30:00|10788.1|10782.1|10812.1|10806.1|10822.1|10816.1|10775.1|10769.1|4070
1610069700000|2021-01-08 01:35:00|10814.1|10808.1|10837.1|10831.1|10845.1|10839.1|10803.1|10797.1|2813
1610070000000|2021-01-08 01:40:00|10836.1|10830.1|10822.1|10816.1|10839.1|10833.1|10807.1|10801.1|2459
1610070300000|2021-01-08 01:45:00|10823.1|10817.1|10840.1|10834.1|10845.1|10839.1|10821.1|10815.1|2088
1610070600000|2021-01-08 01:50:00|10841.1|10835.1|10834.1|10828.1|10844.1|10838.1|10822.1|10816.1|1623
1610070900000|2021-01-08 01:55:00|10835.1|10829.1|10853.1|10847.1|10862.1|10856.1|10831.1|10825.1|1502
1610071200000|2021-01-08 02:00:00|10854.1|10848.1|10863.1|10857.1|10866.1|10860.1|10843.1|10837.1|1818
1610071500000|2021-01-08 02:05:00|10865.1|10859.1|10862.1|10856.1|10873.1|10867.1|10844.1|10838.1|2005
1610071800000|2021-01-08 02:10:00|10864.1|10858.1|10866.1|10860.1|10877.1|10871.1|10864.1|10858.1|2310
1610072100000|2021-01-08 02:15:00|10867.1|10861.1|10886.1|10880.1|10887.1|10881.1|10867.1|10861.1|1826
1610072400000|2021-01-08 02:20:00|10887.1|10881.1|10907.1|10901.1|10911.1|10905.1|10884.1|10878.1|1830
1610072700000|2021-01-08 02:25:00|10908.1|10902.1|10906.1|10900.1|10922.1|10916.1|10905.1|10899.1|2016
1610073000000|2021-01-08 02:30:00|10905.1|10899.1|10923.1|10917.1|10925.1|10919.1|10905.1|10899.1|1457
1610073300000|2021-01-08 02:35:00|10924.1|10918.1|10921.1|10915.1|10926.1|10920.1|10904.1|10898.1|2144
1610073600000|2021-01-08 02:40:00|10922.1|10916.1|10936.1|10930.1|10937.1|10931.1|10920.1|10914.1|1195
1610073900000|2021-01-08 02:45:00|10937.1|10931.1|10949.1|10943.1|10949.1|10943.1|10930.1|10924.1|1656
1610074200000|2021-01-08 02:50:00|10948.1|10942.1|10943.1|10937.1|10959.1|10953.1|10943.1|10937.1|2077
1610074500000|2021-01-08 02:55:00|10942.1|10936.1|10929.1|10923.1|10947.1|10941.1|10927.1|10921.1|2380
1610074800000|2021-01-08 03:00:00|10930.1|10924.1|10946.1|10940.1|10950.1|10944.1|10928.1|10922.1|1238
1610075100000|2021-01-08 03:05:00|10947.1|10941.1|10959.1|10953.1|10965.1|10959.1|10942.1|10936.1|1521
1610075400000|2021-01-08 03:10:00|10960.1|10954.1|10969.1|10963.1|10972.1|10966.1|10956.1|10950.1|1833
1610075700000|2021-01-08 03:15:00|10970.1|10964.1|10978.1|10972.1|10986.1|10980.1|10964.1|10958.1|1985
1610076000000|2021-01-08 03:20:00|10977.1|10971.1|10988.1|10982.1|10994.1|10988.1|10977.1|10971.1|1996
1610076300000|2021-01-08 03:25:00|10987.1|10981.1|10979.1|10973.1|10989.1|10983.1|10978.1|10972.1|1253
1610076600000|2021-01-08 03:30:00|10980.1|10974.1|10979.1|10973.1|10989.1|10983.1|10969.1|10963.1|1227
1610076900000|2021-01-08 03:35:00|10980.1|10974.1|10967.1|10961.1|10987.1|10981.1|10966.1|10960.1|964
1610077200000|2021-01-08 03:40:00|10966.1|10960.1|10973.1|10967.1|10976.1|10970.1|10965.1|10959.1|703
1610077500000|2021-01-08 03:45:00|10974.1|10968.1|10984.1|10978.1|10988.1|10982.1|10974.1|10968.1|714
1610077800000|2021-01-08 03:50:00|10983.1|10977.1|10982.1|10976.1|10991.1|10985.1|10976.1|10970.1|824
1610078100000|2021-01-08 03:55:00|10981.1|10975.1|10979.1|10973.1|10988.1|10982.1|10977.1|10971.1|944
1610078400000|2021-01-08 04:00:00|10989.6|10966.2|10987.8|10964.4|10991.3|10967.9|10987.5|10964.1|0
1610078700000|2021-01-08 04:05:00|10988.5|10965.1|10981.5|10958.1|10988.8|10965.4|10981.5|10958.1|0
1610079000000|2021-01-08 04:10:00|10980|10956.6|10979.7|10956.3|10983.8|10960.4|10979.7|10956.3|0
1610079300000|2021-01-08 04:15:00|10980|10956.6|10978.5|10955.1|10981|10957.6|10977.2|10953.8|0
1610079600000|2021-01-08 04:20:00|10978.4|10955|10979|10955.6|10980.7|10957.3|10978.2|10954.8|0
1610079900000|2021-01-08 04:25:00|10979.7|10956.3|10972.9|10949.5|10980|10956.6|10972.7|10949.3|0
1610080200000|2021-01-08 04:30:00|10974.5|10951.1|10975.2|10951.8|10976.3|10952.9|10972.1|10948.7|0
1610080500000|2021-01-08 04:35:00|10976|10952.6|10978|10954.6|10980.7|10957.3|10976|10952.6|0
1610080800000|2021-01-08 04:40:00|10977.2|10953.8|10982.2|10958.8|10982.2|10958.8|10976.2|10952.8|0
1610081100000|2021-01-08 04:45:00|10980.7|10957.3|10985.9|10962.5|10986.8|10963.4|10980.3|10956.9|0
1610081400000|2021-01-08 04:50:00|10986|10962.6|10988.4|10965|10988.9|10965.5|10981.5|10958.1|0
1610081700000|2021-01-08 04:55:00|10986.8|10963.4|10989|10965.6|10990.5|10967.1|10986.8|10963.4|0
1610082000000|2021-01-08 05:00:00|10988.7|10965.3|10973.1|10967.1|10995.1|10989.1|10972.1|10965.1|1331
1610082300000|2021-01-08 05:05:00|10974.1|10968.1|10992.1|10986.1|10994.1|10988.1|10968.1|10962.1|939
1610082600000|2021-01-08 05:10:00|10991.1|10985.1|10985.1|10979.1|10996.1|10990.1|10979.1|10973.1|862
1610082900000|2021-01-08 05:15:00|10986.1|10980.1|10995.1|10989.1|11001.1|10995.1|10977.1|10971.1|1194
1610083200000|2021-01-08 05:20:00|10994.1|10988.1|10992.1|10986.1|10998.1|10992.1|10990.1|10984.1|657
1610083500000|2021-01-08 05:25:00|10991.1|10985.1|10986.1|10980.1|10996.1|10990.1|10981.1|10975.1|777
1610083800000|2021-01-08 05:30:00|10987.1|10981.1|10985.1|10979.1|10991.1|10985.1|10978.1|10972.1|710
1610084100000|2021-01-08 05:35:00|10986.1|10980.1|10981.1|10975.1|10989.1|10983.1|10975.1|10969.1|654
1610084400000|2021-01-08 05:40:00|10980.1|10974.1|10961.1|10955.1|10983.1|10977.1|10960.1|10954.1|863
1610084700000|2021-01-08 05:45:00|10962.1|10956.1|10932.1|10926.1|10962.1|10956.1|10927.1|10921.1|1732
1610085000000|2021-01-08 05:50:00|10933.1|10927.1|10940.1|10934.1|10943.1|10937.1|10925.1|10919.1|893
1610085300000|2021-01-08 05:55:00|10939.1|10933.1|10918.1|10912.1|10942.1|10936.1|10916.1|10910.1|1034
1610085600000|2021-01-08 06:00:00|10919.1|10913.1|10909.1|10903.1|10926.1|10920.1|10907.1|10901.1|1344
1610085900000|2021-01-08 06:05:00|10910.1|10904.1|10919.1|10913.1|10921.1|10915.1|10908.1|10902.1|1015
1610086200000|2021-01-08 06:10:00|10918.1|10912.1|10931.1|10925.1|10931.1|10925.1|10914.1|10908.1|1279
1610086500000|2021-01-08 06:15:00|10932.1|10926.1|10946.1|10940.1|10947.1|10941.1|10927.1|10921.1|823
1610086800000|2021-01-08 06:20:00|10947.1|10941.1|10960.1|10954.1|10960.1|10954.1|10944.1|10938.1|546
1610087100000|2021-01-08 06:25:00|10959.1|10953.1|10971.1|10965.1|10971.1|10965.1|10952.1|10946.1|641
1610087400000|2021-01-08 06:30:00|10972.1|10966.1|10964.1|10958.1|10973.1|10967.1|10963.1|10957.1|748
1610087700000|2021-01-08 06:35:00|10965.1|10959.1|10963.1|10957.1|10970.1|10964.1|10960.1|10954.1|713
1610088000000|2021-01-08 06:40:00|10964.1|10958.1|10947.1|10941.1|10970.1|10964.1|10946.1|10940.1|1175
1610088300000|2021-01-08 06:45:00|10948.1|10942.1|10962.1|10956.1|10963.1|10957.1|10947.1|10941.1|663
1610088600000|2021-01-08 06:50:00|10961.1|10955.1|10964.1|10958.1|10967.1|10961.1|10961.1|10955.1|639
1610088900000|2021-01-08 06:55:00|10963.1|10957.1|10965.1|10959.1|10968.1|10962.1|10961.1|10955.1|650
1610089200000|2021-01-08 07:00:00|10966.1|10960.1|10973.1|10967.1|10976.1|10970.1|10964.1|10958.1|1068
1610089500000|2021-01-08 07:05:00|10972.1|10966.1|10979.1|10973.1|10988.1|10982.1|10971.1|10965.1|1114
1610089800000|2021-01-08 07:10:00|10978.1|10972.1|10966.1|10960.1|10978.1|10972.1|10965.1|10959.1|1344
1610090100000|2021-01-08 07:15:00|10967.1|10961.1|10960.1|10954.1|10972.1|10966.1|10959.1|10953.1|663
1610090400000|2021-01-08 07:20:00|10959.1|10953.1|10947.1|10941.1|10959.1|10953.1|10944.1|10938.1|884
1610090700000|2021-01-08 07:25:00|10946.1|10940.1|10954.1|10948.1|10957.1|10951.1|10946.1|10940.1|909
1610091000000|2021-01-08 07:30:00|10953.1|10947.1|10954.1|10948.1|10956.1|10950.1|10947.1|10941.1|1158
1610091300000|2021-01-08 07:35:00|10955.1|10949.1|10949.1|10943.1|10960.1|10954.1|10948.1|10942.1|806
1610091600000|2021-01-08 07:40:00|10948.1|10942.1|10951.1|10945.1|10951.1|10945.1|10941.1|10935.1|971
1610091900000|2021-01-08 07:45:00|10950.1|10944.1|10953.1|10947.1|10954.1|10948.1|10944.1|10938.1|1098
1610092200000|2021-01-08 07:50:00|10952.1|10946.1|10942.1|10936.1|10954.1|10948.1|10939.1|10933.1|1493
1610092500000|2021-01-08 07:55:00|10941.1|10935.1|10949.1|10943.1|10950.1|10944.1|10937.1|10931.1|2319
1610092800000|2021-01-08 08:00:00|10948.1|10942.1|10929.1|10923.1|10948.1|10942.1|10926.1|10920.1|3151
1610093100000|2021-01-08 08:05:00|10930.1|10924.1|10890.1|10884.1|10930.1|10924.1|10889.1|10883.1|4687
1610093400000|2021-01-08 08:10:00|10891.1|10885.1|10889.1|10883.1|10901.1|10895.1|10885.1|10879.1|2283
1610093700000|2021-01-08 08:15:00|10890.1|10884.1|10891.1|10885.1|10893.1|10887.1|10876.1|10870.1|2315
1610094000000|2021-01-08 08:20:00|10890.1|10884.1|10880.1|10874.1|10895.1|10889.1|10878.1|10872.1|1990
1610094300000|2021-01-08 08:25:00|10879.1|10873.1|10905.1|10899.1|10908.1|10902.1|10877.1|10871.1|1820
1610094600000|2021-01-08 08:30:00|10912.4|10889|10910.9|10887.5|10913.4|10890|10904.9|10881.5|0
1610094900000|2021-01-08 08:35:00|10911.2|10887.8|10920.4|10897|10922.7|10899.3|10910.9|10887.5|0
1610095200000|2021-01-08 08:40:00|10920.2|10896.8|10923.9|10900.5|10924.1|10900.7|10916.4|10893|0
1610095500000|2021-01-08 08:45:00|10923.7|10900.3|10917.2|10893.8|10923.7|10900.3|10914.7|10891.3|0
1610095800000|2021-01-08 08:50:00|10917.4|10894|10907.9|10884.5|10920.2|10896.8|10901.2|10877.8|0
1610096100000|2021-01-08 08:55:00|10908.2|10884.8|10908.9|10885.5|10911.9|10888.5|10905.4|10882|0
1610096400000|2021-01-08 09:00:00|10909.2|10885.8|10899.9|10876.5|10909.4|10886|10899.4|10876|0
1610096700000|2021-01-08 09:05:00|10900.2|10876.8|10897.2|10873.8|10904.2|10880.8|10894.9|10871.5|0
1610097000000|2021-01-08 09:10:00|10896.9|10873.5|10894.4|10871|10899.2|10875.8|10892.3|10868.9|0
1610097300000|2021-01-08 09:15:00|10895.9|10872.5|10916.1|10910.1|10921.1|10915.1|10892.7|10869.3|629
1610097600000|2021-01-08 09:20:00|10915.1|10909.1|10910.1|10904.1|10915.1|10909.1|10904.1|10898.1|266
1610097900000|2021-01-08 09:25:00|10909.1|10903.1|10906.1|10900.1|10911.1|10905.1|10900.1|10894.1|265
1610098200000|2021-01-08 09:30:00|10909.1|10903.1|10914.1|10908.1|10917.1|10911.1|10907.1|10901.1|271
1610098500000|2021-01-08 09:35:00|10916.1|10910.1|10916.1|10910.1|10918.1|10912.1|10910.1|10904.1|370
1610098800000|2021-01-08 09:40:00|10917.1|10911.1|10915.1|10909.1|10919.1|10913.1|10912.1|10906.1|322
1610099100000|2021-01-08 09:45:00|10916.1|10910.1|10915.1|10909.1|10920.1|10914.1|10914.1|10908.1|355
1610099400000|2021-01-08 09:50:00|10914.1|10908.1|10914.1|10908.1|10916.1|10910.1|10909.1|10903.1|268
1610099700000|2021-01-08 09:55:00|10913.1|10907.1|10924.1|10918.1|10924.1|10918.1|10912.1|10906.1|138
1610100000000|2021-01-08 10:00:00|10923.6|10917.6|10918.6|10912.6|10923.6|10917.6|10916.1|10910.1|737
1610100300000|2021-01-08 10:05:00|10919.1|10913.1|10913.1|10907.1|10919.6|10913.6|10910.6|10904.6|96
1610100600000|2021-01-08 10:10:00|10912.6|10906.6|10916.6|10910.6|10917.6|10911.6|10911.6|10905.6|51
1610100900000|2021-01-08 10:15:00|10916.1|10910.1|10912.6|10906.6|10916.6|10910.6|10912.6|10906.6|127
1610101200000|2021-01-08 10:20:00|10913.1|10907.1|10913.1|10907.1|10915.6|10909.6|10908.6|10902.6|288
1610101500000|2021-01-08 10:25:00|10913.6|10907.6|10917.6|10911.6|10919.6|10913.6|10913.6|10907.6|87
1610101800000|2021-01-08 10:30:00|10917.1|10911.1|10914.6|10908.6|10919.1|10913.1|10912.6|10906.6|116
1610102100000|2021-01-08 10:35:00|10915.1|10909.1|10918.6|10912.6|10918.6|10912.6|10915.1|10909.1|86
1610102400000|2021-01-08 10:40:00|10918.1|10912.1|10913.6|10907.6|10918.1|10912.1|10911.1|10905.1|107
1610102700000|2021-01-08 10:45:00|10914.6|10908.6|10912.6|10906.6|10914.6|10908.6|10907.6|10901.6|185
1610103000000|2021-01-08 10:50:00|10913.6|10907.6|10914.6|10908.6|10915.6|10909.6|10911.6|10905.6|84
1610103300000|2021-01-08 10:55:00|10915.1|10909.1|10915.1|10909.1|10916.6|10910.6|10912.6|10906.6|103
1610103600000|2021-01-08 11:00:00|10914.6|10908.6|10915.1|10909.1|10915.6|10909.6|10910.6|10904.6|61
1610103900000|2021-01-08 11:05:00|10914.6|10908.6|10918.6|10912.6|10920.1|10914.1|10912.6|10906.6|114
1610104200000|2021-01-08 11:10:00|10919.1|10913.1|10923.6|10917.6|10924.1|10918.1|10919.1|10913.1|136
1610104500000|2021-01-08 11:15:00|10923.1|10917.1|10923.6|10917.6|10925.6|10919.6|10922.1|10916.1|83
1610104800000|2021-01-08 11:20:00|10924.1|10918.1|10922.6|10916.6|10925.6|10919.6|10922.1|10916.1|69
1610105100000|2021-01-08 11:25:00|10921.6|10915.6|10922.6|10916.6|10924.6|10918.6|10916.6|10910.6|137
1610105400000|2021-01-08 11:30:00|10923.1|10917.1|10915.6|10909.6|10923.1|10917.1|10915.6|10909.6|77
1610105700000|2021-01-08 11:35:00|10914.6|10908.6|10918.6|10912.6|10918.6|10912.6|10914.6|10908.6|131
1610106000000|2021-01-08 11:40:00|10919.1|10913.1|10919.6|10913.6|10920.6|10914.6|10917.6|10911.6|43
1610106300000|2021-01-08 11:45:00|10919.1|10913.1|10917.1|10911.1|10920.1|10914.1|10915.6|10909.6|32
1610106600000|2021-01-08 11:50:00|10916.6|10910.6|10916.1|10910.1|10917.1|10911.1|10915.1|10909.1|51
1610106900000|2021-01-08 11:55:00|10915.6|10909.6|10912.6|10906.6|10916.1|10910.1|10912.1|10906.1|81
1610107200000|2021-01-08 12:00:00|10912.1|10906.1|10911.6|10905.6|10912.6|10906.6|10908.6|10902.6|151
1610107500000|2021-01-08 12:05:00|10910.6|10904.6|10915.1|10909.1|10915.1|10909.1|10909.6|10903.6|38
1610107800000|2021-01-08 12:10:00|10915.6|10909.6|10915.6|10909.6|10918.6|10912.6|10915.6|10909.6|32
1610108100000|2021-01-08 12:15:00|10915.1|10909.1|10917.1|10911.1|10917.6|10911.6|10915.1|10909.1|34
1610108400000|2021-01-08 12:20:00|10917.6|10911.6|10913.6|10907.6|10918.1|10912.1|10913.6|10907.6|69
1610108700000|2021-01-08 12:25:00|10913.1|10907.1|10916.6|10910.6|10917.1|10911.1|10912.1|10906.1|51
1610109000000|2021-01-08 12:30:00|10917.1|10911.1|10921.1|10915.1|10922.6|10916.6|10916.6|10910.6|83
1610109300000|2021-01-08 12:35:00|10920.6|10914.6|10919.6|10913.6|10923.1|10917.1|10919.6|10913.6|24
1610109600000|2021-01-08 12:40:00|10919.1|10913.1|10917.6|10911.6|10920.6|10914.6|10916.6|10910.6|39
1610109900000|2021-01-08 12:45:00|10918.1|10912.1|10917.6|10911.6|10920.1|10914.1|10916.6|10910.6|18
1610110200000|2021-01-08 12:50:00|10916.6|10910.6|10916.6|10910.6|10917.1|10911.1|10914.6|10908.6|64
1610110500000|2021-01-08 12:55:00|10917.1|10911.1|10910.6|10904.6|10918.1|10912.1|10910.6|10904.6|70
1610110800000|2021-01-08 13:00:00|10912.1|10906.1|10918.1|10912.1|10918.6|10912.6|10911.6|10905.6|62
1610111100000|2021-01-08 13:05:00|10917.6|10911.6|10917.6|10911.6|10919.1|10913.1|10917.1|10911.1|34
1610111400000|2021-01-08 13:10:00|10918.1|10912.1|10918.1|10912.1|10919.1|10913.1|10915.1|10909.1|66
1610111700000|2021-01-08 13:15:00|10918.6|10912.6|10915.6|10909.6|10919.6|10913.6|10915.6|10909.6|39
1610112000000|2021-01-08 13:20:00|10915.1|10909.1|10916.1|10910.1|10917.6|10911.6|10914.6|10908.6|70
1610112300000|2021-01-08 13:25:00|10915.6|10909.6|10904.6|10898.6|10918.1|10912.1|10901.6|10895.6|133
1610112600000|2021-01-08 13:30:00|10904.1|10898.1|10907.1|10901.1|10913.1|10907.1|10895.6|10889.6|300
1610112900000|2021-01-08 13:35:00|10907.6|10901.6|10914.1|10908.1|10915.6|10909.6|10906.1|10900.1|72
1610113200000|2021-01-08 13:40:00|10914.6|10908.6|10929.6|10923.6|10929.6|10923.6|10914.6|10908.6|117
1610113500000|2021-01-08 13:45:00|10929.1|10923.1|10928.6|10922.6|10930.6|10924.6|10926.1|10920.1|102
1610113800000|2021-01-08 13:50:00|10929.6|10923.6|10913.6|10907.6|10930.1|10924.1|10913.6|10907.6|122
1610114100000|2021-01-08 13:55:00|10913.1|10907.1|10917.1|10911.1|10917.6|10911.6|10912.6|10906.6|103
1610114400000|2021-01-08 14:00:00|10916.6|10910.6|10918.1|10912.1|10919.6|10913.6|10913.1|10907.1|71
1610114700000|2021-01-08 14:05:00|10918.6|10912.6|10925.6|10919.6|10926.6|10920.6|10918.6|10912.6|113
1610115000000|2021-01-08 14:10:00|10926.1|10920.1|10926.6|10920.6|10928.6|10922.6|10924.6|10918.6|79
1610115300000|2021-01-08 14:15:00|10927.1|10921.1|10931.1|10925.1|10933.1|10927.1|10925.1|10919.1|120
1610115600000|2021-01-08 14:20:00|10931.6|10925.6|10936.6|10930.6|10937.6|10931.6|10930.6|10924.6|112
1610115900000|2021-01-08 14:25:00|10936.1|10930.1|10940.6|10934.6|10940.6|10934.6|10934.1|10928.1|123
1610116200000|2021-01-08 14:30:00|10940.1|10934.1|10971.1|10965.1|10972.1|10966.1|10940.1|10934.1|1152
1610116500000|2021-01-08 14:35:00|10971.6|10965.6|10960.6|10954.6|10978.6|10972.6|10958.1|10952.1|666
1610116800000|2021-01-08 14:40:00|10961.1|10955.1|10964.1|10958.1|10968.6|10962.6|10955.6|10949.6|648
1610117100000|2021-01-08 14:45:00|10963.6|10957.6|10938.1|10932.1|10964.1|10958.1|10935.1|10929.1|652
1610117400000|2021-01-08 14:50:00|10938.6|10932.6|10939.6|10933.6|10943.6|10937.6|10930.6|10924.6|287
1610117700000|2021-01-08 14:55:00|10939.1|10933.1|10932.6|10926.6|10940.1|10934.1|10929.6|10923.6|447
1610118000000|2021-01-08 15:00:00|10932.1|10926.1|10945.6|10939.6|10950.1|10944.1|10930.6|10924.6|515
1610118300000|2021-01-08 15:05:00|10946.1|10940.1|10950.6|10944.6|10953.6|10947.6|10940.6|10934.6|242
1610118600000|2021-01-08 15:10:00|10951.1|10945.1|10955.6|10949.6|10960.6|10954.6|10951.1|10945.1|324
1610118900000|2021-01-08 15:15:00|10954.6|10948.6|10949.1|10943.1|10955.1|10949.1|10943.6|10937.6|308
1610119200000|2021-01-08 15:20:00|10949.6|10943.6|10916.6|10910.6|10950.1|10944.1|10916.6|10910.6|311
1610119500000|2021-01-08 15:25:00|10916.1|10910.1|10897.1|10891.1|10919.1|10913.1|10893.6|10887.6|419
1610119800000|2021-01-08 15:30:00|10896.6|10890.6|10905.6|10899.6|10910.1|10904.1|10895.6|10889.6|251
1610120100000|2021-01-08 15:35:00|10904.1|10898.1|10907.1|10901.1|10911.1|10905.1|10902.1|10896.1|183
1610120400000|2021-01-08 15:40:00|10907.6|10901.6|10922.1|10916.1|10923.6|10917.6|10907.1|10901.1|168
1610120700000|2021-01-08 15:45:00|10922.6|10916.6|10921.6|10915.6|10924.6|10918.6|10918.6|10912.6|234
1610121000000|2021-01-08 15:50:00|10921.1|10915.1|10925.6|10919.6|10925.6|10919.6|10920.1|10914.1|78
1610121300000|2021-01-08 15:55:00|10926.1|10920.1|10952.1|10946.1|10952.1|10946.1|10924.6|10918.6|336
1610121600000|2021-01-08 16:00:00|10953.1|10947.1|10965.1|10959.1|10965.1|10959.1|10945.1|10939.1|291
1610121900000|2021-01-08 16:05:00|10964.1|10958.1|10967.1|10961.1|10973.1|10967.1|10954.1|10948.1|489
1610122200000|2021-01-08 16:10:00|10968.1|10962.1|10966.1|10960.1|10969.1|10963.1|10959.1|10953.1|506
1610122500000|2021-01-08 16:15:00|10965.1|10959.1|10968.1|10962.1|10970.1|10964.1|10954.1|10948.1|461
1610122800000|2021-01-08 16:20:00|10967.1|10961.1|10978.1|10972.1|10978.1|10972.1|10964.1|10958.1|629
1610123100000|2021-01-08 16:25:00|10977.1|10971.1|10995.1|10989.1|10997.1|10991.1|10975.1|10969.1|1053
1610123400000|2021-01-08 16:30:00|10996.1|10990.1|11000.1|10994.1|11003.1|10997.1|10985.1|10979.1|761
1610123700000|2021-01-08 16:35:00|10999.1|10993.1|10987.1|10981.1|10999.1|10993.1|10987.1|10981.1|341
1610124000000|2021-01-08 16:40:00|10986.1|10980.1|10985.1|10979.1|10989.1|10983.1|10980.1|10974.1|302
1610124300000|2021-01-08 16:45:00|10984.1|10978.1|10991.1|10985.1|10993.1|10987.1|10984.1|10978.1|353
1610124600000|2021-01-08 16:50:00|10990.1|10984.1|10999.1|10993.1|10999.1|10993.1|10987.1|10981.1|348
1610124900000|2021-01-08 16:55:00|11000.1|10994.1|10999.1|10993.1|11002.1|10996.1|10994.1|10988.1|215
1610125200000|2021-01-08 17:00:00|11000.1|10994.1|10986.1|10980.1|11001.1|10995.1|10985.1|10979.1|218
1610125500000|2021-01-08 17:05:00|10984.1|10978.1|10997.1|10991.1|10997.1|10991.1|10983.1|10977.1|113
1610125800000|2021-01-08 17:10:00|10996.1|10990.1|11001.1|10995.1|11002.1|10996.1|10994.1|10988.1|89
1610126100000|2021-01-08 17:15:00|11002.1|10996.1|11011.1|11005.1|11012.1|11006.1|11000.1|10994.1|192
1610126400000|2021-01-08 17:20:00|11012.1|11006.1|11004.1|10998.1|11012.1|11006.1|11003.1|10997.1|191
1610126700000|2021-01-08 17:25:00|11005.1|10999.1|11008.1|11002.1|11008.1|11002.1|11002.1|10996.1|108
1610127000000|2021-01-08 17:30:00|11006.1|11000.1|11006.1|11000.1|11009.1|11003.1|11003.1|10997.1|116
1610127300000|2021-01-08 17:35:00|11007.1|11001.1|11003.1|10997.1|11008.1|11002.1|11001.1|10995.1|99
1610127600000|2021-01-08 17:40:00|11005.1|10999.1|10998.1|10992.1|11006.1|11000.1|10998.1|10992.1|104
1610127900000|2021-01-08 17:45:00|10997.1|10991.1|10987.1|10981.1|10998.1|10992.1|10983.1|10977.1|178
1610128200000|2021-01-08 17:50:00|10988.1|10982.1|10987.1|10981.1|10991.1|10985.1|10987.1|10981.1|39
1610128500000|2021-01-08 17:55:00|10990.1|10984.1|10994.1|10988.1|10994.1|10988.1|10987.1|10981.1|45
1610128800000|2021-01-08 18:00:00|10991.1|10985.1|10987.1|10981.1|10991.1|10985.1|10984.1|10978.1|94
1610129100000|2021-01-08 18:05:00|10986.1|10980.1|10986.1|10980.1|10989.1|10983.1|10984.1|10978.1|74
1610129400000|2021-01-08 18:10:00|10987.1|10981.1|10984.1|10978.1|10990.1|10984.1|10983.1|10977.1|125
1610129700000|2021-01-08 18:15:00|10983.1|10977.1|10974.1|10968.1|10983.1|10977.1|10974.1|10968.1|147
1610130000000|2021-01-08 18:20:00|10973.1|10967.1|10961.1|10955.1|10976.1|10970.1|10958.1|10952.1|380
1610130300000|2021-01-08 18:25:00|10960.1|10954.1|10971.1|10965.1|10971.1|10965.1|10959.1|10953.1|236
1610130600000|2021-01-08 18:30:00|10970.1|10964.1|10964.1|10958.1|10971.1|10965.1|10964.1|10958.1|90
1610130900000|2021-01-08 18:35:00|10963.1|10957.1|10953.1|10947.1|10967.1|10961.1|10952.1|10946.1|294
1610131200000|2021-01-08 18:40:00|10952.1|10946.1|10940.1|10934.1|10952.1|10946.1|10938.1|10932.1|461
1610131500000|2021-01-08 18:45:00|10938.1|10932.1|10945.1|10939.1|10945.1|10939.1|10938.1|10932.1|195
1610131800000|2021-01-08 18:50:00|10944.1|10938.1|10957.1|10951.1|10957.1|10951.1|10944.1|10938.1|47
1610132100000|2021-01-08 18:55:00|10959.1|10953.1|10969.6|10946.2|10969.6|10958.1|10953.1|10945.4|108
1610132400000|2021-01-08 19:00:00|10969.5|10946.1|10978.8|10955.4|10980.6|10957.2|10968.7|10945.3|0
1610132700000|2021-01-08 19:05:00|10979.4|10956|10978.5|10955.1|10983.3|10959.9|10976.2|10952.8|0
1610133000000|2021-01-08 19:10:00|10978.8|10955.4|10977.2|10953.8|10983.4|10960|10973.3|10949.9|0
1610133300000|2021-01-08 19:15:00|10977|10953.6|10984.5|10961.1|10986.2|10962.8|10976.3|10952.9|0
1610133600000|2021-01-08 19:20:00|10984.7|10961.3|10985.1|10961.7|10986.2|10962.8|10978.8|10955.4|0
1610133900000|2021-01-08 19:25:00|10985|10961.6|10992.2|10968.8|10993.5|10970.1|10982.6|10959.2|0
1610134200000|2021-01-08 19:30:00|10992.1|10968.7|10992.2|10968.8|10996.1|10972.7|10991.3|10967.9|0
1610134500000|2021-01-08 19:35:00|10992.4|10969|10994.8|10971.4|10997.5|10974.1|10991.5|10968.1|0
1610134800000|2021-01-08 19:40:00|10994.7|10971.3|10987.6|10964.2|10994.9|10971.5|10986.3|10962.9|0
1610135100000|2021-01-08 19:45:00|10987.7|10964.3|10999.6|10976.2|10999.6|10976.2|10986.3|10962.9|0
1610135400000|2021-01-08 19:50:00|10999.5|10976.1|11006.5|10983.1|11011.1|10987.7|10998.7|10975.3|0
1610135700000|2021-01-08 19:55:00|11006.4|10983|11016.9|10993.5|11018.2|10994.8|11006.3|10982.9|0
1610136000000|2021-01-08 20:00:00|11017|10993.6|11020.1|10996.7|11022.4|10999|11016.8|10993.4|0
1610136300000|2021-01-08 20:05:00|11020|10996.6|11020.9|10997.5|11021.2|10997.8|11013.6|10990.2|0
1610136600000|2021-01-08 20:10:00|11020.8|10997.4|11028.3|11004.9|11028.7|11005.3|11017.7|10994.3|0
1610136900000|2021-01-08 20:15:00|11028.4|11005|11030.4|11007|11032.2|11008.8|11023.7|11000.3|0
1610137200000|2021-01-08 20:20:00|11030.3|11006.9|11025.7|11002.3|11031.3|11007.9|11023.1|10999.7|0
1610137500000|2021-01-08 20:25:00|11025.8|11002.4|11032.8|11009.4|11033.2|11009.8|11025.6|11002.2|0
1610137800000|2021-01-08 20:30:00|11033.1|11009.7|11033.5|11010.1|11035.4|11012|11026.4|11003|0
1610138100000|2021-01-08 20:35:00|11033.6|11010.2|11040|11016.6|11040.1|11016.7|11032.6|11009.2|0
1610138400000|2021-01-08 20:40:00|11040.1|11016.7|11043.1|11019.7|11046.7|11023.3|11040|11016.6|0
1610138700000|2021-01-08 20:45:00|11043.2|11019.8|11042.4|11019|11045.5|11022.1|11041|11017.6|0
1610139000000|2021-01-08 20:50:00|11044|11020.6|11041.8|11018.4|11045.6|11022.2|11034|11010.6|0
1610139300000|2021-01-08 20:55:00|11041.7|11018.3|11040.2|11016.8|11050.2|11026.8|11035.7|11012.3|0
1610139600000|2021-01-08 21:00:00|11040.7|11017.3|11048.3|11024.9|11050.4|11027|11040.2|11016.8|0
1610139900000|2021-01-08 21:05:00|11048.9|11025.5|11044.8|11021.4|11048.9|11025.5|11042.8|11019.4|0
1610140200000|2021-01-08 21:10:00|11045|11021.6|11049.8|11026.4|11050.6|11027.2|11043.8|11020.4|0
1610140500000|2021-01-08 21:15:00|11049.7|11026.3|11048.1|11024.7|11049.8|11026.4|11048|11024.6|0
1610140800000|2021-01-08 21:20:00|11048|11024.6|11046.8|11023.4|11048.6|11025.2|11046.7|11023.3|0
1610141100000|2021-01-08 21:25:00|11047.2|11023.8|11047.9|11024.5|11047.9|11024.5|11046.5|11023.1|0
1610141400000|2021-01-08 21:30:00|11048.1|11024.7|11044.5|11021.1|11048.6|11025.2|11044.5|11021.1|0
1610141700000|2021-01-08 21:35:00|11045|11021.6|11048.1|11024.7|11048.1|11024.7|11045|11021.6|0
1610142000000|2021-01-08 21:40:00|11047.6|11024.2|11049.1|11025.7|11049.1|11025.7|11047.6|11024.2|0
1610142300000|2021-01-08 21:45:00|11048.6|11025.2|11050.1|11026.7|11050.1|11026.7|11048.1|11024.7|0
1610142600000|2021-01-08 21:50:00|11050.6|11027.2|11050.1|11026.7|11052.1|11028.7|11049.1|11025.7|0
1610142900000|2021-01-08 21:55:00|11049.6|11026.2|11048.7|11025.3|11050.1|11026.7|11048.1|11024.7|0
1610319600000|2021-01-10 23:00:00|11024.7|11001.3|11038.1|11014.7|11042.6|11019.2|11024.2|11000.8|0
1610319900000|2021-01-10 23:05:00|11038.3|11014.9|11072.4|11049|11072.9|11049.5|11038.1|11014.7|0
1610320200000|2021-01-10 23:10:00|11072.9|11049.5|11066|11042.6|11075.3|11051.9|11066|11042.6|0
1610320500000|2021-01-10 23:15:00|11065.7|11042.3|11066|11042.6|11068.5|11045.1|11064.4|11041|0
1610320800000|2021-01-10 23:20:00|11066.5|11043.1|11063.6|11040.2|11066.5|11043.1|11061.4|11038|0
1610321100000|2021-01-10 23:25:00|11063|11039.6|11057.4|11034|11064.1|11040.7|11056.9|11033.5|0
1610321400000|2021-01-10 23:30:00|11057.9|11034.5|11057.4|11034|11057.9|11034.5|11053.4|11030|0
1610321700000|2021-01-10 23:35:00|11056.9|11033.5|11053.9|11030.5|11057.9|11034.5|11053.9|11030.5|0
1610322000000|2021-01-10 23:40:00|11053.4|11030|11050.6|11027.2|11058.2|11034.8|11050.6|11027.2|0
1610322300000|2021-01-10 23:45:00|11050.1|11026.7|11047.6|11024.2|11054.2|11030.8|11046.6|11023.2|0
1610322600000|2021-01-10 23:50:00|11047.4|11024|11044.6|11021.2|11047.6|11024.2|11044.1|11020.7|0
1610322900000|2021-01-10 23:55:00|11044.8|11021.4|11047.1|11023.7|11047.1|11023.7|11043.6|11020.2|0
1610323200000|2021-01-11 00:00:00|11047.4|11024|11053.7|11030.3|11055|11031.6|11045.4|11022|0
1610323500000|2021-01-11 00:05:00|11053.5|11030.1|11046.9|11023.5|11053.5|11030.1|11045.7|11022.3|0
1610323800000|2021-01-11 00:10:00|11046.7|11023.3|11048.7|11025.3|11052|11028.6|11045.4|11022|0
1610324100000|2021-01-11 00:15:00|11048.4|11025|11040.2|11016.8|11048.4|11025|11034.8|11011.4|0
1610324400000|2021-01-11 00:20:00|11040.3|11016.9|11042.7|11019.3|11043.2|11019.8|11037.7|11014.3|0
1610324700000|2021-01-11 00:25:00|11042.5|11019.1|11041.5|11018.1|11042.7|11019.3|11040.2|11016.8|0
1610325000000|2021-01-11 00:30:00|11042.2|11018.8|11035.8|11012.4|11042.2|11018.8|11035.6|11012.2|0
1610325300000|2021-01-11 00:35:00|11035.6|11012.2|11036.2|11012.8|11036.9|11013.5|11031.1|11007.7|0
1610325600000|2021-01-11 00:40:00|11036|11012.6|11035.1|11011.7|11036.2|11012.8|11032.6|11009.2|0
1610325900000|2021-01-11 00:45:00|11034.4|11011|11026.5|11003.1|11035.9|11012.5|11020.6|10997.2|0
1610326200000|2021-01-11 00:50:00|11026.3|11002.9|11026.5|11003.1|11027.7|11004.3|11021.7|10998.3|0
1610326500000|2021-01-11 00:55:00|11026.7|11003.3|11012.4|10989|11026.7|11003.3|11011.8|10988.4|0
1610326800000|2021-01-11 01:00:00|11011.7|10988.3|11007.6|10984.2|11012.2|10988.8|11007.1|10983.7|0
1610327100000|2021-01-11 01:05:00|11007.9|10984.5|11001.5|10978.1|11008|10984.6|11000.6|10977.2|0
1610327400000|2021-01-11 01:10:00|11001.3|10977.9|11017.5|10994.1|11017.6|10994.2|11001.3|10977.9|0
1610327700000|2021-01-11 01:15:00|11017.6|10994.2|11007.1|11001.1|11024.1|11018.1|10962.1|10956.1|2256
1610328000000|2021-01-11 01:20:00|11006.1|11000.1|11102.1|11096.1|11121.1|11115.1|11000.1|10994.1|3135
1610328300000|2021-01-11 01:25:00|11101.1|11095.1|11081.1|11075.1|11116.1|11110.1|11073.1|11067.1|2221
1610328600000|2021-01-11 01:30:00|11080.1|11074.1|11069.1|11063.1|11128.1|11122.1|11067.1|11061.1|6656
1610328900000|2021-01-11 01:35:00|11070.1|11064.1|11055.1|11049.1|11098.1|11092.1|11040.1|11034.1|2864
1610329200000|2021-01-11 01:40:00|11053.1|11047.1|11041.1|11035.1|11080.1|11074.1|11040.1|11034.1|2254
1610329500000|2021-01-11 01:45:00|11045.1|11039.1|11092.1|11086.1|11092.1|11086.1|11042.1|11036.1|1681
1610329800000|2021-01-11 01:50:00|11091.1|11085.1|11094.1|11088.1|11105.1|11099.1|11080.1|11074.1|1881
1610330100000|2021-01-11 01:55:00|11093.1|11087.1|11059.1|11053.1|11096.1|11090.1|11053.1|11047.1|2219
1610330400000|2021-01-11 02:00:00|11061.1|11055.1|11054.4|11048.4|11077.1|11071.1|11050.4|11044.4|2034
1610330700000|2021-01-11 02:05:00|11053.4|11047.4|11038.4|11032.4|11061.4|11055.4|11027.4|11021.4|1652
1610331000000|2021-01-11 02:10:00|11039.4|11033.4|11071.4|11065.4|11073.4|11067.4|11037.4|11031.4|1929
1610331300000|2021-01-11 02:15:00|11072.4|11066.4|11054.4|11048.4|11076.4|11070.4|11039.4|11033.4|2104
1610331600000|2021-01-11 02:20:00|11055.4|11049.4|11064.4|11058.4|11073.4|11067.4|11034.4|11028.4|1618
1610331900000|2021-01-11 02:25:00|11065.4|11059.4|11098.4|11092.4|11104.4|11098.4|11065.4|11059.4|1737
1610332200000|2021-01-11 02:30:00|11099.4|11093.4|11119.4|11113.4|11122.4|11116.4|11096.4|11090.4|1806
1610332500000|2021-01-11 02:35:00|11120.4|11114.4|11086.4|11080.4|11121.4|11115.4|11086.4|11080.4|1066
1610332800000|2021-01-11 02:40:00|11087.4|11081.4|11107.4|11101.4|11115.4|11109.4|11083.4|11077.4|1274
1610333100000|2021-01-11 02:45:00|11105.4|11099.4|11129.4|11123.4|11132.4|11126.4|11102.4|11096.4|1006
1610333400000|2021-01-11 02:50:00|11131.4|11125.4|11147.4|11141.4|11148.4|11142.4|11118.4|11112.4|1311
1610333700000|2021-01-11 02:55:00|11146.4|11140.4|11143.4|11137.4|11150.4|11144.4|11133.4|11127.4|1257
1610334000000|2021-01-11 03:00:00|11144.4|11138.4|11128.4|11122.4|11147.4|11141.4|11118.4|11112.4|1134
1610334300000|2021-01-11 03:05:00|11129.4|11123.4|11132.4|11126.4|11139.4|11133.4|11127.4|11121.4|642
1610334600000|2021-01-11 03:10:00|11134.4|11128.4|11135.4|11129.4|11139.4|11133.4|11125.4|11119.4|672
1610334900000|2021-01-11 03:15:00|11132.4|11126.4|11126.4|11120.4|11146.4|11140.4|11125.4|11119.4|719
1610335200000|2021-01-11 03:20:00|11128.4|11122.4|11142.4|11136.4|11150.4|11144.4|11125.4|11119.4|857
1610335500000|2021-01-11 03:25:00|11141.4|11135.4|11129.4|11123.4|11148.4|11142.4|11126.4|11120.4|884
1610335800000|2021-01-11 03:30:00|11130.4|11124.4|11153.4|11147.4|11153.4|11147.4|11130.4|11124.4|821
1610336100000|2021-01-11 03:35:00|11150.4|11144.4|11144.4|11138.4|11167.4|11161.4|11143.4|11137.4|875
1610336400000|2021-01-11 03:40:00|11145.4|11139.4|11141.4|11135.4|11155.4|11149.4|11141.4|11135.4|720
1610336700000|2021-01-11 03:45:00|11140.4|11134.4|11145.4|11139.4|11147.4|11141.4|11132.4|11126.4|698
1610337000000|2021-01-11 03:50:00|11144.4|11138.4|11158.4|11152.4|11161.4|11155.4|11135.4|11129.4|661
1610337300000|2021-01-11 03:55:00|11157.4|11151.4|11161.4|11155.4|11172.4|11166.4|11151.4|11145.4|789
1610337600000|2021-01-11 04:00:00|11168.1|11144.7|11168.9|11145.5|11174.3|11150.9|11166|11142.6|0
1610337900000|2021-01-11 04:05:00|11169|11145.6|11168.1|11144.7|11171.2|11147.8|11165.1|11141.7|0
1610338200000|2021-01-11 04:10:00|11168.4|11145|11166.1|11142.7|11168.4|11145|11165.3|11141.9|0
1610338500000|2021-01-11 04:15:00|11165.8|11142.4|11159.7|11136.3|11166.1|11142.7|11158.9|11135.5|0
1610338800000|2021-01-11 04:20:00|11159.9|11136.5|11159.4|11136|11161.7|11138.3|11158.9|11135.5|0
1610339100000|2021-01-11 04:25:00|11159.1|11135.7|11159.6|11136.2|11164|11140.6|11159.1|11135.7|0
1610339400000|2021-01-11 04:30:00|11159.5|11136.1|11155.5|11132.1|11159.6|11136.2|11151.7|11128.3|0
1610339700000|2021-01-11 04:35:00|11156.3|11132.9|11153.7|11130.3|11156.5|11133.1|11152.7|11129.3|0
1610340000000|2021-01-11 04:40:00|11153.6|11130.2|11152.4|11129|11155.5|11132.1|11151.9|11128.5|0
1610340300000|2021-01-11 04:45:00|11152.3|11128.9|11150.4|11127|11155.3|11131.9|11149.9|11126.5|0
1610340600000|2021-01-11 04:50:00|11151.1|11127.7|11155.6|11132.2|11158.7|11135.3|11149.3|11125.9|0
1610340900000|2021-01-11 04:55:00|11155.8|11132.4|11159|11135.6|11159.2|11135.8|11151.8|11128.4|0
1610341200000|2021-01-11 05:00:00|11158.7|11135.3|11138.4|11132.4|11158.7|11152.4|11136.4|11130.4|2242
1610341500000|2021-01-11 05:05:00|11139.4|11133.4|11158.4|11152.4|11158.4|11152.4|11139.4|11133.4|689
1610341800000|2021-01-11 05:10:00|11157.4|11151.4|11141.4|11135.4|11159.4|11153.4|11131.4|11125.4|664
1610342100000|2021-01-11 05:15:00|11140.4|11134.4|11155.4|11149.4|11160.4|11154.4|11133.4|11127.4|739
1610342400000|2021-01-11 05:20:00|11157.4|11151.4|11151.4|11145.4|11158.4|11152.4|11140.4|11134.4|629
1610342700000|2021-01-11 05:25:00|11153.4|11147.4|11148.4|11142.4|11155.4|11149.4|11138.4|11132.4|837
1610343000000|2021-01-11 05:30:00|11147.4|11141.4|11140.4|11134.4|11148.4|11142.4|11127.4|11121.4|737
1610343300000|2021-01-11 05:35:00|11139.4|11133.4|11128.4|11122.4|11146.4|11140.4|11126.4|11120.4|807
1610343600000|2021-01-11 05:40:00|11129.4|11123.4|11104.4|11098.4|11131.4|11125.4|11104.4|11098.4|870
1610343900000|2021-01-11 05:45:00|11105.4|11099.4|11082.4|11076.4|11107.4|11101.4|11079.4|11073.4|1292
1610344200000|2021-01-11 05:50:00|11081.4|11075.4|11064.4|11058.4|11082.4|11076.4|11064.4|11058.4|1672
1610344500000|2021-01-11 05:55:00|11063.4|11057.4|11068.4|11062.4|11076.4|11070.4|11058.4|11052.4|1126
1610344800000|2021-01-11 06:00:00|11067.4|11061.4|11048.4|11042.4|11069.4|11063.4|11037.4|11031.4|1759
1610345100000|2021-01-11 06:05:00|11046.4|11040.4|11043.4|11037.4|11055.4|11049.4|11036.4|11030.4|967
1610345400000|2021-01-11 06:10:00|11042.4|11036.4|11000.4|10994.4|11042.4|11036.4|10991.4|10985.4|2489
1610345700000|2021-01-11 06:15:00|11001.4|10995.4|11010.4|11004.4|11014.4|11008.4|10982.4|10976.4|1453
1610346000000|2021-01-11 06:20:00|11009.4|11003.4|11020.4|11014.4|11036.4|11030.4|10998.4|10992.4|1649
1610346300000|2021-01-11 06:25:00|11021.4|11015.4|11039.4|11033.4|11040.4|11034.4|11017.4|11011.4|1089
1610346600000|2021-01-11 06:30:00|11038.4|11032.4|11051.4|11045.4|11053.4|11047.4|11032.4|11026.4|805
1610346900000|2021-01-11 06:35:00|11050.4|11044.4|11060.4|11054.4|11064.4|11058.4|11049.4|11043.4|847
1610347200000|2021-01-11 06:40:00|11059.4|11053.4|11065.4|11059.4|11066.4|11060.4|11056.4|11050.4|662
1610347500000|2021-01-11 06:45:00|11066.4|11060.4|11053.4|11047.4|11070.4|11064.4|11052.4|11046.4|611
1610347800000|2021-01-11 06:50:00|11052.4|11046.4|11047.4|11041.4|11055.4|11049.4|11042.4|11036.4|431
1610348100000|2021-01-11 06:55:00|11046.4|11040.4|11031.4|11025.4|11048.4|11042.4|11028.4|11022.4|1113
1610348400000|2021-01-11 07:00:00|11033.4|11027.4|11033.4|11027.4|11042.4|11036.4|11025.4|11019.4|657
1610348700000|2021-01-11 07:05:00|11032.4|11026.4|11041.4|11035.4|11048.4|11042.4|11032.4|11026.4|490
1610349000000|2021-01-11 07:10:00|11039.4|11033.4|11037.4|11031.4|11046.4|11040.4|11034.4|11028.4|321
1610349300000|2021-01-11 07:15:00|11036.4|11030.4|11035.4|11029.4|11042.4|11036.4|11035.4|11029.4|394
1610349600000|2021-01-11 07:20:00|11034.4|11028.4|11025.4|11019.4|11046.4|11040.4|11021.4|11015.4|625
1610349900000|2021-01-11 07:25:00|11026.4|11020.4|11028.4|11022.4|11034.4|11028.4|11024.4|11018.4|420
1610350200000|2021-01-11 07:30:00|11027.4|11021.4|11020.4|11014.4|11031.4|11025.4|11017.4|11011.4|1001
1610350500000|2021-01-11 07:35:00|11019.4|11013.4|11015.4|11009.4|11019.4|11013.4|11008.4|11002.4|1193
1610350800000|2021-01-11 07:40:00|11014.4|11008.4|11029.4|11023.4|11029.4|11023.4|11014.4|11008.4|695
1610351100000|2021-01-11 07:45:00|11030.4|11024.4|11030.4|11024.4|11039.4|11033.4|11023.4|11017.4|723
1610351400000|2021-01-11 07:50:00|11029.4|11023.4|11035.4|11029.4|11036.4|11030.4|11028.4|11022.4|730
1610351700000|2021-01-11 07:55:00|11036.4|11030.4|11039.4|11033.4|11044.4|11038.4|11034.4|11028.4|1173
1610352000000|2021-01-11 08:00:00|11037.4|11031.4|11054.4|11048.4|11063.4|11057.4|11037.4|11031.4|1344
1610352300000|2021-01-11 08:05:00|11053.4|11047.4|11067.4|11061.4|11070.4|11064.4|11052.4|11046.4|1975
1610352600000|2021-01-11 08:10:00|11066.4|11060.4|11053.4|11047.4|11070.4|11064.4|11053.4|11047.4|1961
1610352900000|2021-01-11 08:15:00|11052.4|11046.4|11066.4|11060.4|11077.4|11071.4|11052.4|11046.4|1157
1610353200000|2021-01-11 08:20:00|11067.4|11061.4|11063.4|11057.4|11071.4|11065.4|11057.4|11051.4|938
1610353500000|2021-01-11 08:25:00|11064.4|11058.4|11070.4|11064.4|11079.4|11073.4|11064.4|11058.4|1220
1610353800000|2021-01-11 08:30:00|11079.8|11056.4|11064.3|11040.9|11079.8|11056.4|11059.9|11036.5|1
1610354100000|2021-01-11 08:35:00|11064.4|11041|11080.5|11057.1|11081|11057.6|11061.8|11038.4|0
1610354400000|2021-01-11 08:40:00|11080.6|11057.2|11073.9|11050.5|11083.3|11059.9|11073.6|11050.2|0
1610354700000|2021-01-11 08:45:00|11073.7|11050.3|11068|11044.6|11073.9|11050.5|11068|11044.6|0
1610355000000|2021-01-11 08:50:00|11066.5|11043.1|11066.3|11042.9|11070.6|11047.2|11063.2|11039.8|0
1610355300000|2021-01-11 08:55:00|11066|11042.6|11075.4|11052|11076.9|11053.5|11063.2|11039.8|0
1610355600000|2021-01-11 09:00:00|11075.2|11051.8|11083.8|11060.4|11088.7|11065.3|11075.2|11051.8|0
1610355900000|2021-01-11 09:05:00|11084.1|11060.7|11083|11059.6|11084.8|11061.4|11081|11057.6|0
1610356200000|2021-01-11 09:10:00|11083.3|11059.9|11075.6|11052.2|11083.3|11059.9|11074.9|11051.5|0
1610356500000|2021-01-11 09:15:00|11075.5|11052.1|11061.4|11055.4|11082.4|11076.4|11060.4|11052|317
1610356800000|2021-01-11 09:20:00|11059.4|11053.4|11065.4|11059.4|11069.4|11063.4|11059.4|11053.4|170
1610357100000|2021-01-11 09:25:00|11066.4|11060.4|11065.4|11059.4|11066.4|11060.4|11059.4|11053.4|122
1610357400000|2021-01-11 09:30:00|11066.4|11060.4|11068.4|11062.4|11071.4|11065.4|11061.4|11055.4|61
1610357700000|2021-01-11 09:35:00|11069.4|11063.4|11061.4|11055.4|11073.4|11067.4|11060.4|11054.4|301
1610358000000|2021-01-11 09:40:00|11062.4|11056.4|11063.4|11057.4|11067.4|11061.4|11060.4|11054.4|270
1610358300000|2021-01-11 09:45:00|11062.4|11056.4|11065.4|11059.4|11065.4|11059.4|11060.4|11054.4|190
1610358600000|2021-01-11 09:50:00|11064.4|11058.4|11062.4|11056.4|11069.4|11063.4|11062.4|11056.4|333
1610358900000|2021-01-11 09:55:00|11061.4|11055.4|11061.4|11055.4|11064.4|11058.4|11059.4|11053.4|148
1610359200000|2021-01-11 10:00:00|11060.4|11054.4|11058.9|11052.9|11063.9|11057.9|11056.9|11050.9|165
1610359500000|2021-01-11 10:05:00|11058.4|11052.4|11067.4|11061.4|11068.4|11062.4|11057.4|11051.4|207
1610359800000|2021-01-11 10:10:00|11066.9|11060.9|11072.4|11066.4|11073.9|11067.9|11066.9|11060.9|58
1610360100000|2021-01-11 10:15:00|11072.9|11066.9|11071.9|11065.9|11074.9|11068.9|11070.4|11064.4|51
1610360400000|2021-01-11 10:20:00|11071.4|11065.4|11070.9|11064.9|11073.9|11067.9|11066.4|11060.4|81
1610360700000|2021-01-11 10:25:00|11072.9|11066.9|11071.4|11065.4|11072.9|11066.9|11068.4|11062.4|61
1610361000000|2021-01-11 10:30:00|11070.9|11064.9|11072.9|11066.9|11073.4|11067.4|11069.4|11063.4|128
1610361300000|2021-01-11 10:35:00|11072.4|11066.4|11071.9|11065.9|11077.4|11071.4|11070.9|11064.9|234
1610361600000|2021-01-11 10:40:00|11071.4|11065.4|11073.4|11067.4|11073.4|11067.4|11068.9|11062.9|105
1610361900000|2021-01-11 10:45:00|11073.9|11067.9|11072.9|11066.9|11074.9|11068.9|11071.9|11065.9|78
1610362200000|2021-01-11 10:50:00|11072.4|11066.4|11071.9|11065.9|11073.9|11067.9|11069.4|11063.4|63
1610362500000|2021-01-11 10:55:00|11071.4|11065.4|11070.4|11064.4|11072.4|11066.4|11066.4|11060.4|57
1610362800000|2021-01-11 11:00:00|11069.9|11063.9|11069.9|11063.9|11071.4|11065.4|11065.9|11059.9|95
1610363100000|2021-01-11 11:05:00|11070.4|11064.4|11067.9|11061.9|11070.4|11064.4|11067.4|11061.4|19
1610363400000|2021-01-11 11:10:00|11068.4|11062.4|11065.4|11059.4|11069.9|11063.9|11064.9|11058.9|113
1610363700000|2021-01-11 11:15:00|11064.9|11058.9|11064.9|11058.9|11065.4|11059.4|11062.4|11056.4|70
1610364000000|2021-01-11 11:20:00|11065.4|11059.4|11067.9|11061.9|11068.4|11062.4|11064.4|11058.4|31
1610364300000|2021-01-11 11:25:00|11066.9|11060.9|11065.4|11059.4|11067.4|11061.4|11062.4|11056.4|37
1610364600000|2021-01-11 11:30:00|11064.9|11058.9|11068.4|11062.4|11069.4|11063.4|11063.9|11057.9|33
1610364900000|2021-01-11 11:35:00|11067.9|11061.9|11066.4|11060.4|11070.4|11064.4|11064.4|11058.4|70
1610365200000|2021-01-11 11:40:00|11065.9|11059.9|11066.4|11060.4|11068.4|11062.4|11060.4|11054.4|52
1610365500000|2021-01-11 11:45:00|11066.9|11060.9|11065.4|11059.4|11067.9|11061.9|11062.9|11056.9|90
1610365800000|2021-01-11 11:50:00|11065.9|11059.9|11065.4|11059.4|11068.4|11062.4|11064.4|11058.4|32
1610366100000|2021-01-11 11:55:00|11064.9|11058.9|11064.4|11058.4|11064.9|11058.9|11061.9|11055.9|35
1610366400000|2021-01-11 12:00:00|11063.9|11057.9|11059.9|11053.9|11068.4|11062.4|11059.4|11053.4|114
1610366700000|2021-01-11 12:05:00|11060.4|11054.4|11060.4|11054.4|11060.9|11054.9|11058.9|11052.9|27
1610367000000|2021-01-11 12:10:00|11060.9|11054.9|11056.9|11050.9|11061.4|11055.4|11056.9|11050.9|87
1610367300000|2021-01-11 12:15:00|11056.4|11050.4|11056.9|11050.9|11057.9|11051.9|11054.9|11048.9|92
1610367600000|2021-01-11 12:20:00|11056.4|11050.4|11054.9|11048.9|11058.4|11052.4|11054.9|11048.9|91
1610367900000|2021-01-11 12:25:00|11055.4|11049.4|11065.9|11059.9|11065.9|11059.9|11054.9|11048.9|55
1610368200000|2021-01-11 12:30:00|11066.4|11060.4|11062.9|11056.9|11066.4|11060.4|11062.9|11056.9|115
1610368500000|2021-01-11 12:35:00|11063.4|11057.4|11063.4|11057.4|11063.9|11057.9|11060.9|11054.9|39
1610368800000|2021-01-11 12:40:00|11063.9|11057.9|11062.4|11056.4|11064.4|11058.4|11060.9|11054.9|113
1610369100000|2021-01-11 12:45:00|11061.9|11055.9|11060.4|11054.4|11063.4|11057.4|11060.4|11054.4|39
1610369400000|2021-01-11 12:50:00|11059.9|11053.9|11057.4|11051.4|11061.4|11055.4|11057.4|11051.4|29
1610369700000|2021-01-11 12:55:00|11057.9|11051.9|11060.9|11054.9|11063.9|11057.9|11056.9|11050.9|58
1610370000000|2021-01-11 13:00:00|11060.4|11054.4|11051.9|11045.9|11060.4|11054.4|11051.9|11045.9|72
1610370300000|2021-01-11 13:05:00|11052.4|11046.4|11057.4|11051.4|11058.4|11052.4|11051.9|11045.9|41
1610370600000|2021-01-11 13:10:00|11057.9|11051.9|11065.4|11059.4|11065.9|11059.9|11057.9|11051.9|35
1610370900000|2021-01-11 13:15:00|11064.9|11058.9|11058.4|11052.4|11064.9|11058.9|11057.9|11051.9|49
1610371200000|2021-01-11 13:20:00|11057.9|11051.9|11052.9|11046.9|11058.4|11052.4|11052.9|11046.9|140
1610371500000|2021-01-11 13:25:00|11052.4|11046.4|11038.9|11032.9|11053.4|11047.4|11038.9|11032.9|303
1610371800000|2021-01-11 13:30:00|11039.4|11033.4|11033.9|11027.9|11040.9|11034.9|11028.4|11022.4|175
1610372100000|2021-01-11 13:35:00|11032.4|11026.4|11032.9|11026.9|11036.4|11030.4|11028.9|11022.9|123
1610372400000|2021-01-11 13:40:00|11031.9|11025.9|11036.4|11030.4|11037.4|11031.4|11029.4|11023.4|169
1610372700000|2021-01-11 13:45:00|11035.9|11029.9|11026.9|11020.9|11036.4|11030.4|11025.9|11019.9|500
1610373000000|2021-01-11 13:50:00|11026.4|11020.4|11019.4|11013.4|11030.4|11024.4|11016.9|11010.9|275
1610373300000|2021-01-11 13:55:00|11019.9|11013.9|11016.4|11010.4|11021.9|11015.9|11012.4|11006.4|488
1610373600000|2021-01-11 14:00:00|11015.9|11009.9|11023.4|11017.4|11028.4|11022.4|11012.4|11006.4|174
1610373900000|2021-01-11 14:05:00|11022.9|11016.9|11027.9|11021.9|11029.4|11023.4|11022.4|11016.4|52
1610374200000|2021-01-11 14:10:00|11028.4|11022.4|11011.9|11005.9|11028.4|11022.4|11011.4|11005.4|136
1610374500000|2021-01-11 14:15:00|11012.4|11006.4|10987.4|10981.4|11012.9|11006.9|10987.4|10981.4|796
1610374800000|2021-01-11 14:20:00|10986.9|10980.9|11005.9|10999.9|11006.4|11000.4|10986.4|10980.4|307
1610375100000|2021-01-11 14:25:00|11006.4|11000.4|11007.4|11001.4|11013.4|11007.4|11001.4|10995.4|389
1610375400000|2021-01-11 14:30:00|11008.4|11002.4|11028.4|11022.4|11038.4|11032.4|11003.4|10997.4|937
1610375700000|2021-01-11 14:35:00|11028.9|11022.9|11025.9|11019.9|11034.4|11028.4|11016.9|11010.9|337
1610376000000|2021-01-11 14:40:00|11025.4|11019.4|11022.9|11016.9|11027.4|11021.4|11013.4|11007.4|415
1610376300000|2021-01-11 14:45:00|11022.4|11016.4|11006.9|11000.9|11026.9|11020.9|11005.9|10999.9|263
1610376600000|2021-01-11 14:50:00|11006.4|11000.4|11012.4|11006.4|11012.4|11006.4|11003.4|10997.4|331
1610376900000|2021-01-11 14:55:00|11011.9|11005.9|11016.4|11010.4|11021.4|11015.4|11010.9|11004.9|280
1610377200000|2021-01-11 15:00:00|11015.9|11009.9|11014.9|11008.9|11019.9|11013.9|11009.9|11003.9|431
1610377500000|2021-01-11 15:05:00|11015.4|11009.4|11019.9|11013.9|11021.9|11015.9|11013.4|11007.4|222
1610377800000|2021-01-11 15:10:00|11018.9|11012.9|11005.4|10999.4|11019.9|11013.9|11002.9|10996.9|326
1610378100000|2021-01-11 15:15:00|11004.9|10998.9|11009.9|11003.9|11010.4|11004.4|11000.4|10994.4|380
1610378400000|2021-01-11 15:20:00|11009.4|11003.4|11016.9|11010.9|11019.9|11013.9|11009.4|11003.4|306
1610378700000|2021-01-11 15:25:00|11017.4|11011.4|11018.9|11012.9|11022.4|11016.4|11013.4|11007.4|214
1610379000000|2021-01-11 15:30:00|11019.4|11013.4|11024.9|11018.9|11025.4|11019.4|11015.9|11009.9|134
1610379300000|2021-01-11 15:35:00|11025.4|11019.4|11017.9|11011.9|11025.9|11019.9|11016.9|11010.9|144
1610379600000|2021-01-11 15:40:00|11018.4|11012.4|11019.4|11013.4|11022.9|11016.9|11017.4|11011.4|282
1610379900000|2021-01-11 15:45:00|11018.9|11012.9|11005.9|10999.9|11019.4|11013.4|11005.4|10999.4|249
1610380200000|2021-01-11 15:50:00|11004.9|10998.9|11007.9|11001.9|11012.4|11006.4|11003.4|10997.4|213
1610380500000|2021-01-11 15:55:00|11008.4|11002.4|11006.4|11000.4|11009.9|11003.9|11003.9|10997.9|395
1610380800000|2021-01-11 16:00:00|11007.4|11001.4|11008.4|11002.4|11008.4|11002.4|11004.4|10998.4|374
1610381100000|2021-01-11 16:05:00|11007.4|11001.4|11007.4|11001.4|11011.4|11005.4|11005.4|10999.4|298
1610381400000|2021-01-11 16:10:00|11008.4|11002.4|11005.4|10999.4|11008.4|11002.4|11000.4|10994.4|198
1610381700000|2021-01-11 16:15:00|11006.4|11000.4|11012.4|11006.4|11014.4|11008.4|11002.4|10996.4|216
1610382000000|2021-01-11 16:20:00|11014.4|11008.4|11017.4|11011.4|11019.4|11013.4|11011.4|11005.4|115
1610382300000|2021-01-11 16:25:00|11018.4|11012.4|11028.4|11022.4|11029.4|11023.4|11017.4|11011.4|155
1610382600000|2021-01-11 16:30:00|11026.4|11020.4|11020.4|11014.4|11027.4|11021.4|11016.4|11010.4|191
1610382900000|2021-01-11 16:35:00|11019.4|11013.4|11016.4|11010.4|11019.4|11013.4|11012.4|11006.4|188
1610383200000|2021-01-11 16:40:00|11015.4|11009.4|11015.4|11009.4|11017.4|11011.4|11011.4|11005.4|170
1610383500000|2021-01-11 16:45:00|11016.4|11010.4|11012.4|11006.4|11017.4|11011.4|11009.4|11003.4|84
1610383800000|2021-01-11 16:50:00|11014.4|11008.4|11009.4|11003.4|11014.4|11008.4|11009.4|11003.4|143
1610384100000|2021-01-11 16:55:00|11010.4|11004.4|11010.4|11004.4|11017.4|11011.4|11007.4|11001.4|176
1610384400000|2021-01-11 17:00:00|11013.4|11007.4|11016.4|11010.4|11016.4|11010.4|11012.4|11006.4|133
1610384700000|2021-01-11 17:05:00|11014.4|11008.4|11013.4|11007.4|11015.4|11009.4|11010.4|11004.4|73
1610385000000|2021-01-11 17:10:00|11015.4|11009.4|11016.4|11010.4|11016.4|11010.4|11011.4|11005.4|59
1610385300000|2021-01-11 17:15:00|11017.4|11011.4|11015.4|11009.4|11018.4|11012.4|11013.4|11007.4|45
1610385600000|2021-01-11 17:20:00|11013.4|11007.4|11016.4|11010.4|11017.4|11011.4|11012.4|11006.4|72
1610385900000|2021-01-11 17:25:00|11017.4|11011.4|11015.4|11009.4|11018.4|11012.4|11015.4|11009.4|21
1610386200000|2021-01-11 17:30:00|11014.4|11008.4|11022.4|11016.4|11024.4|11018.4|11014.4|11008.4|41
1610386500000|2021-01-11 17:35:00|11023.4|11017.4|11023.4|11017.4|11024.4|11018.4|11020.4|11014.4|20
1610386800000|2021-01-11 17:40:00|11024.4|11018.4|11017.4|11011.4|11024.4|11018.4|11017.4|11011.4|23
1610387100000|2021-01-11 17:45:00|11018.4|11012.4|11020.4|11014.4|11021.4|11015.4|11016.4|11010.4|108
1610387400000|2021-01-11 17:50:00|11023.4|11017.4|11024.4|11018.4|11025.4|11019.4|11022.4|11016.4|52
1610387700000|2021-01-11 17:55:00|11023.4|11017.4|11021.4|11015.4|11024.4|11018.4|11020.4|11014.4|57
1610388000000|2021-01-11 18:00:00|11022.4|11016.4|11028.4|11022.4|11028.4|11022.4|11022.4|11016.4|61
1610388300000|2021-01-11 18:05:00|11027.4|11021.4|11023.4|11017.4|11029.4|11023.4|11023.4|11017.4|42
1610388600000|2021-01-11 18:10:00|11024.4|11018.4|11025.4|11019.4|11026.4|11020.4|11022.4|11016.4|47
1610388900000|2021-01-11 18:15:00|11026.4|11020.4|11024.4|11018.4|11029.4|11023.4|11024.4|11018.4|70
1610389200000|2021-01-11 18:20:00|11023.4|11017.4|11021.4|11015.4|11025.4|11019.4|11021.4|11015.4|93
1610389500000|2021-01-11 18:25:00|11020.4|11014.4|11017.4|11011.4|11021.4|11015.4|11015.4|11009.4|55
1610389800000|2021-01-11 18:30:00|11016.4|11010.4|11016.4|11010.4|11018.4|11012.4|11013.4|11007.4|59
1610390100000|2021-01-11 18:35:00|11015.4|11009.4|11018.4|11012.4|11019.4|11013.4|11015.4|11009.4|48
1610390400000|2021-01-11 18:40:00|11017.4|11011.4|11018.4|11012.4|11018.4|11012.4|11012.4|11006.4|57
1610390700000|2021-01-11 18:45:00|11019.4|11013.4|11015.4|11009.4|11022.4|11016.4|11013.4|11007.4|124
1610391000000|2021-01-11 18:50:00|11014.4|11008.4|11021.4|11015.4|11022.4|11016.4|11014.4|11008.4|73
1610391300000|2021-01-11 18:55:00|11022.4|11016.4|11023|10999.6|11026.4|11020.4|11020.4|10999.6|136
1610391600000|2021-01-11 19:00:00|11023.1|10999.7|11020.9|10997.5|11024.3|11000.9|11018.2|10994.8|0
1610391900000|2021-01-11 19:05:00|11020.8|10997.4|11022|10998.6|11023.3|10999.9|11019.8|10996.4|0
1610392200000|2021-01-11 19:10:00|11022.2|10998.8|11024.8|11001.4|11026.2|11002.8|11021.7|10998.3|0
1610392500000|2021-01-11 19:15:00|11024.7|11001.3|11020.2|10996.8|11026.5|11003.1|11020.1|10996.7|0
1610392800000|2021-01-11 19:20:00|11020.1|10996.7|11018.8|10995.4|11021.4|10998|11012.2|10988.8|0
1610393100000|2021-01-11 19:25:00|11018.9|10995.5|11013.3|10989.9|11019|10995.6|11012.2|10988.8|0
1610393400000|2021-01-11 19:30:00|11013.2|10989.8|11014.8|10991.4|11017.5|10994.1|11011.1|10987.7|0
1610393700000|2021-01-11 19:35:00|11014.7|10991.3|11015.1|10991.7|11017.1|10993.7|11013.1|10989.7|0
1610394000000|2021-01-11 19:40:00|11015.2|10991.8|11017.3|10993.9|11018.9|10995.5|11012.9|10989.5|0
1610394300000|2021-01-11 19:45:00|11016.7|10993.3|11018.4|10995|11020.9|10997.5|11013.6|10990.2|0
1610394600000|2021-01-11 19:50:00|11018.3|10994.9|11018.6|10995.2|11018.8|10995.4|11013.5|10990.1|0
1610394900000|2021-01-11 19:55:00|11018.5|10995.1|11024.6|11001.2|11026.3|11002.9|11017.9|10994.5|0
1610395200000|2021-01-11 20:00:00|11024.7|11001.3|11021.7|10998.3|11025.1|11001.7|11019.4|10996|0
1610395500000|2021-01-11 20:05:00|11021.9|10998.5|11012.8|10989.4|11023.8|11000.4|11012.4|10989|0
1610395800000|2021-01-11 20:10:00|11012.6|10989.2|11009.1|10985.7|11015|10991.6|11008|10984.6|0
1610396100000|2021-01-11 20:15:00|11009|10985.6|11011.8|10988.4|11013.2|10989.8|11004.4|10981|0
1610396400000|2021-01-11 20:20:00|11011.7|10988.3|11007.1|10983.7|11011.9|10988.5|11006.1|10982.7|0
1610396700000|2021-01-11 20:25:00|11007|10983.6|11002.6|10979.2|11011.7|10988.3|11002.6|10979.2|0
1610397000000|2021-01-11 20:30:00|11002.7|10979.3|11005.8|10982.4|11009.9|10986.5|11002.7|10979.3|0
1610397300000|2021-01-11 20:35:00|11005.9|10982.5|11001.9|10978.5|11009.9|10986.5|11001.8|10978.4|0
1610397600000|2021-01-11 20:40:00|11001.8|10978.4|11001.3|10977.9|11004.9|10981.5|10999.4|10976|0
1610397900000|2021-01-11 20:45:00|11001.4|10978|11012.6|10989.2|11015.1|10991.7|11001.4|10978|0
1610398200000|2021-01-11 20:50:00|11012.7|10989.3|11012|10988.6|11018.2|10994.8|11010.8|10987.4|0
1610398500000|2021-01-11 20:55:00|11011.9|10988.5|11010.7|10987.3|11012.7|10989.3|11000.2|10976.8|0
1610398800000|2021-01-11 21:00:00|11010.1|10986.7|11017.8|10994.4|11023.3|10999.9|11005.3|10981.9|0
1610399100000|2021-01-11 21:05:00|11017.3|10993.9|11013.7|10990.3|11017.3|10993.9|11012.7|10989.3|0
1610399400000|2021-01-11 21:10:00|11014.2|10990.8|11017.5|10994.1|11018.8|10995.4|11011.7|10988.3|0
1610399700000|2021-01-11 21:15:00|11017.4|10994|11018.1|10994.7|11018.1|10994.7|11014.8|10991.4|0
1610400000000|2021-01-11 21:20:00|11017.8|10994.4|11015.8|10992.4|11018.7|10995.3|11015.3|10991.9|0
1610400300000|2021-01-11 21:25:00|11015.9|10992.5|11016.2|10992.8|11016.2|10992.8|11015.3|10991.9|0
1610400600000|2021-01-11 21:30:00|11016.5|10993.1|11013.9|10990.5|11016.5|10993.1|11012.9|10989.5|0
1610400900000|2021-01-11 21:35:00|11013.4|10990|11012.9|10989.5|11013.9|10990.5|11011.4|10988|0
1610401200000|2021-01-11 21:40:00|11013.4|10990|11013.4|10990|11014.5|10991.1|11012.9|10989.5|0
1610401500000|2021-01-11 21:45:00|11012.9|10989.5|11012.9|10989.5|11013.9|10990.5|11011.9|10988.5|0
1610401800000|2021-01-11 21:50:00|11012.4|10989|11009.4|10986|11013.4|10990|11008.9|10985.5|0
1610402100000|2021-01-11 21:55:00|11009.9|10986.5|11010.8|10987.4|11010.9|10987.5|11008.9|10985.5|0
1610402400000|2021-01-11 22:00:00|11010.9|10987.5|11010.9|10987.5|11011.6|10988.2|11010.2|10986.8|0
1610402700000|2021-01-11 22:05:00|11011.1|10987.7|11011.8|10988.4|11011.9|10988.5|11011.1|10987.7|0
1610403000000|2021-01-11 22:10:00|11012|10988.6|11012.1|10988.7|11012.1|10988.7|11011.9|10988.5|0
1610403300000|2021-01-11 22:15:00|11012.3|10988.9|11012.1|10988.7|11012.3|10988.9|11011.8|10988.4|0
1610403600000|2021-01-11 22:20:00|11012.2|10988.8|11012.2|10988.8|11012.6|10989.2|11012.2|10988.8|0
1610403900000|2021-01-11 22:25:00|11012.6|10989.2|11012.5|10989.1|11012.6|10989.2|11012.2|10988.8|0
1610404200000|2021-01-11 22:30:00|11012.7|10989.3|11012.7|10989.3|11012.7|10989.3|11012.7|10989.3|0
1610404500000|2021-01-11 22:35:00|11012.6|10989.2|11011.8|10988.4|11012.6|10989.2|11011.8|10988.4|0
1610404800000|2021-01-11 22:40:00|11011.1|10987.7|11011.4|10988|11012|10988.6|11011.1|10987.7|0
1610405100000|2021-01-11 22:45:00|11011.6|10988.2|11012.5|10989.1|11012.5|10989.1|11011.6|10988.2|0
1610405400000|2021-01-11 22:50:00|11012.6|10989.2|11012.7|10989.3|11013|10989.6|11012.6|10989.2|0
1610405700000|2021-01-11 22:55:00|11012.6|10989.2|11013.2|10989.8|11014|10990.6|11012.3|10988.9|0
1610406000000|2021-01-11 23:00:00|11016|10992.6|11010.1|10986.7|11017|10993.6|11008.4|10985|0
1610406300000|2021-01-11 23:05:00|11011.2|10987.8|11010.7|10987.3|11012.2|10988.8|11009.1|10985.7|0
1610406600000|2021-01-11 23:10:00|11011.7|10988.3|11014.2|10990.8|11015.5|10992.1|11011.2|10987.8|0
1610406900000|2021-01-11 23:15:00|11013.7|10990.3|11015.2|10991.8|11015.7|10992.3|11012.2|10988.8|0
1610407200000|2021-01-11 23:20:00|11016.2|10992.8|11018.3|10994.9|11019.3|10995.9|11015.5|10992.1|0
1610407500000|2021-01-11 23:25:00|11018.5|10995.1|11018.3|10994.9|11018.8|10995.4|11017|10993.6|0
1610407800000|2021-01-11 23:30:00|11019.3|10995.9|11021.8|10998.4|11023.3|10999.9|11018.8|10995.4|0
1610408100000|2021-01-11 23:35:00|11022.1|10998.7|11021.8|10998.4|11022.3|10998.9|11021.3|10997.9|0
1610408400000|2021-01-11 23:40:00|11022.1|10998.7|11022.8|10999.4|11022.8|10999.4|11019.8|10996.4|0
1610408700000|2021-01-11 23:45:00|11022.3|10998.9|11016.2|10992.8|11023.1|10999.7|11014.7|10991.3|0
1610409000000|2021-01-11 23:50:00|11016.7|10993.3|11018.3|10994.9|11018.3|10994.9|11014.5|10991.1|0
1610409300000|2021-01-11 23:55:00|11017.8|10994.4|11020.8|10997.4|11021.8|10998.4|11015.2|10991.8|0
1610409600000|2021-01-12 00:00:00|11021.3|10997.9|11020.5|10997.1|11021.3|10997.9|11013.9|10990.5|0
1610409900000|2021-01-12 00:05:00|11019.9|10996.5|11022.5|10999.1|11024|11000.6|11016.9|10993.5|0
1610410200000|2021-01-12 00:10:00|11022.2|10998.8|11022.5|10999.1|11023.5|11000.1|11021|10997.6|0
1610410500000|2021-01-12 00:15:00|11022.2|10998.8|11022.7|10999.3|11026|11002.6|11018.9|10995.5|0
1610410800000|2021-01-12 00:20:00|11022|10998.6|11012.8|10989.4|11022.2|10998.8|11011.1|10987.7|0
1610411100000|2021-01-12 00:25:00|11013.6|10990.2|11020|10996.6|11020.2|10996.8|11012.1|10988.7|0
1610411400000|2021-01-12 00:30:00|11020.2|10996.8|11019|10995.6|11020.2|10996.8|11017.4|10994|0
1610411700000|2021-01-12 00:35:00|11018.8|10995.4|11022.8|10999.4|11024.8|11001.4|11017.7|10994.3|0
1610412000000|2021-01-12 00:40:00|11023|10999.6|11027.3|11003.9|11029.2|11005.8|11021|10997.6|0
1610412300000|2021-01-12 00:45:00|11027.5|11004.1|11037.1|11013.7|11039.4|11016|11027.5|11004.1|0
1610412600000|2021-01-12 00:50:00|11036.8|11013.4|11030.5|11007.1|11045.2|11021.8|11028.6|11005.2|0
1610412900000|2021-01-12 00:55:00|11030.7|11007.3|11028.6|11005.2|11033.2|11009.8|11028.6|11005.2|0
1610413200000|2021-01-12 01:00:00|11029.1|11005.7|11026.1|11002.7|11029.9|11006.5|11025.6|11002.2|0
1610413500000|2021-01-12 01:05:00|11027.6|11004.2|11029.4|11006|11029.6|11006.2|11024.6|11001.2|0
1610413800000|2021-01-12 01:10:00|11029.6|11006.2|11029.1|11005.7|11031.9|11008.5|11028.1|11004.7|0
1610414100000|2021-01-12 01:15:00|11026.1|11002.7|11052.4|11046.4|11054.4|11048.4|11024.4|11001.9|1262
1610414400000|2021-01-12 01:20:00|11053.4|11047.4|11041.4|11035.4|11056.4|11050.4|11037.4|11031.4|881
1610414700000|2021-01-12 01:25:00|11039.4|11033.4|11033.4|11027.4|11042.4|11036.4|11029.4|11023.4|680
1610415000000|2021-01-12 01:30:00|11034.4|11028.4|11058.4|11052.4|11071.4|11065.4|11017.4|11011.4|2849
1610415300000|2021-01-12 01:35:00|11059.4|11053.4|11037.4|11031.4|11068.4|11062.4|11036.4|11030.4|2675
1610415600000|2021-01-12 01:40:00|11039.4|11033.4|11031.4|11025.4|11044.4|11038.4|11023.4|11017.4|1571
1610415900000|2021-01-12 01:45:00|11030.4|11024.4|11044.4|11038.4|11046.4|11040.4|11024.4|11018.4|1493
1610416200000|2021-01-12 01:50:00|11046.4|11040.4|11066.5|11060.5|11069.5|11063.5|11039.4|11033.4|1158
1610416500000|2021-01-12 01:55:00|11065.5|11059.5|11078.5|11072.5|11083.5|11077.5|11057.5|11051.5|1296
1610416800000|2021-01-12 02:00:00|11079.5|11073.5|11071.5|11065.5|11089.5|11083.5|11068.5|11062.5|1254
1610417100000|2021-01-12 02:05:00|11072.5|11066.5|11071.5|11065.5|11075.5|11069.5|11062.5|11056.5|976
1610417400000|2021-01-12 02:10:00|11070.5|11064.5|11049.5|11043.5|11075.5|11069.5|11048.5|11042.5|1385
1610417700000|2021-01-12 02:15:00|11050.5|11044.5|11055.5|11049.5|11058.5|11052.5|11041.5|11035.5|1193
1610418000000|2021-01-12 02:20:00|11056.5|11050.5|11071.5|11065.5|11073.5|11067.5|11048.5|11042.5|982
1610418300000|2021-01-12 02:25:00|11070.5|11064.5|11079.5|11073.5|11085.5|11079.5|11067.5|11061.5|1189
1610418600000|2021-01-12 02:30:00|11080.5|11074.5|11089.5|11083.5|11092.5|11086.5|11067.5|11061.5|1081
1610418900000|2021-01-12 02:35:00|11090.5|11084.5|11094.5|11088.5|11097.5|11091.5|11082.5|11076.5|1021
1610419200000|2021-01-12 02:40:00|11095.5|11089.5|11103.5|11097.5|11106.5|11100.5|11085.5|11079.5|1026
1610419500000|2021-01-12 02:45:00|11104.5|11098.5|11108.5|11102.5|11115.5|11109.5|11103.5|11097.5|972
1610419800000|2021-01-12 02:50:00|11109.5|11103.5|11102.5|11096.5|11111.5|11105.5|11099.5|11093.5|642
1610420100000|2021-01-12 02:55:00|11104.5|11098.5|11125.5|11119.5|11127.5|11121.5|11103.5|11097.5|775
1610420400000|2021-01-12 03:00:00|11126.5|11120.5|11134.5|11128.5|11135.5|11129.5|11118.5|11112.5|660
1610420700000|2021-01-12 03:05:00|11133.5|11127.5|11154.5|11148.5|11159.5|11153.5|11133.5|11127.5|1284
1610421000000|2021-01-12 03:10:00|11155.5|11149.5|11136.5|11130.5|11156.5|11150.5|11135.5|11129.5|682
1610421300000|2021-01-12 03:15:00|11137.5|11131.5|11134.5|11128.5|11138.5|11132.5|11128.5|11122.5|942
1610421600000|2021-01-12 03:20:00|11133.5|11127.5|11128.5|11122.5|11133.5|11127.5|11120.5|11114.5|763
1610421900000|2021-01-12 03:25:00|11127.5|11121.5|11129.5|11123.5|11132.5|11126.5|11125.5|11119.5|473
1610422200000|2021-01-12 03:30:00|11128.5|11122.5|11117.5|11111.5|11128.5|11122.5|11116.5|11110.5|368
1610422500000|2021-01-12 03:35:00|11116.5|11110.5|11114.5|11108.5|11118.5|11112.5|11112.5|11106.5|426
1610422800000|2021-01-12 03:40:00|11115.5|11109.5|11118.5|11112.5|11123.5|11117.5|11115.5|11109.5|434
1610423100000|2021-01-12 03:45:00|11117.5|11111.5|11115.5|11109.5|11117.5|11111.5|11108.5|11102.5|484
1610423400000|2021-01-12 03:50:00|11116.5|11110.5|11125.5|11119.5|11131.5|11125.5|11115.5|11109.5|436
1610423700000|2021-01-12 03:55:00|11124.5|11118.5|11126.5|11120.5|11130.5|11124.5|11118.5|11112.5|441
1610424000000|2021-01-12 04:00:00|11136.2|11112.8|11136|11112.6|11138.3|11114.9|11135.2|11111.8|0
1610424300000|2021-01-12 04:05:00|11135.7|11112.3|11134.9|11111.5|11136|11112.6|11133.6|11110.2|0
1610424600000|2021-01-12 04:10:00|11135.6|11112.2|11135.9|11112.5|11136.7|11113.3|11133.6|11110.2|0
1610424900000|2021-01-12 04:15:00|11136|11112.6|11137.4|11114|11137.9|11114.5|11135.8|11112.4|0
1610425200000|2021-01-12 04:20:00|11136.7|11113.3|11133.6|11110.2|11137.7|11114.3|11133.4|11110|0
1610425500000|2021-01-12 04:25:00|11133.5|11110.1|11130.8|11107.4|11135.4|11112|11130.5|11107.1|0
1610425800000|2021-01-12 04:30:00|11130.5|11107.1|11128.5|11105.1|11132.8|11109.4|11128.2|11104.8|0
1610426100000|2021-01-12 04:35:00|11128.6|11105.2|11127.7|11104.3|11132.6|11109.2|11127.5|11104.1|0
1610426400000|2021-01-12 04:40:00|11128|11104.6|11127.2|11103.8|11129.3|11105.9|11124.1|11100.7|0
1610426700000|2021-01-12 04:45:00|11127.5|11104.1|11132.3|11108.9|11134.9|11111.5|11127.5|11104.1|0
1610427000000|2021-01-12 04:50:00|11132.1|11108.7|11129.3|11105.9|11132.6|11109.2|11129|11105.6|0
1610427300000|2021-01-12 04:55:00|11129.4|11106|11128.6|11105.2|11133.9|11110.5|11128.5|11105.1|0
1610427600000|2021-01-12 05:00:00|11127.5|11104.1|11096.5|11090.5|11127.5|11110.5|11086.5|11080.5|1242
1610427900000|2021-01-12 05:05:00|11097.5|11091.5|11107.5|11101.5|11114.5|11108.5|11095.5|11089.5|876
1610428200000|2021-01-12 05:10:00|11108.5|11102.5|11116.5|11110.5|11119.5|11113.5|11107.5|11101.5|520
1610428500000|2021-01-12 05:15:00|11117.5|11111.5|11120.5|11114.5|11124.5|11118.5|11110.5|11104.5|531
1610428800000|2021-01-12 05:20:00|11119.5|11113.5|11121.5|11115.5|11125.5|11119.5|11115.5|11109.5|639
1610429100000|2021-01-12 05:25:00|11122.5|11116.5|11130.5|11124.5|11131.5|11125.5|11117.5|11111.5|560
1610429400000|2021-01-12 05:30:00|11131.5|11125.5|11138.5|11132.5|11139.5|11133.5|11122.5|11116.5|962
1610429700000|2021-01-12 05:35:00|11137.5|11131.5|11139.5|11133.5|11147.5|11141.5|11133.5|11127.5|660
1610430000000|2021-01-12 05:40:00|11140.5|11134.5|11149.5|11143.5|11151.5|11145.5|11140.5|11134.5|630
1610430300000|2021-01-12 05:45:00|11150.5|11144.5|11155.5|11149.5|11162.5|11156.5|11147.5|11141.5|1043
1610430600000|2021-01-12 05:50:00|11156.5|11150.5|11160.5|11154.5|11161.5|11155.5|11152.5|11146.5|993
1610430900000|2021-01-12 05:55:00|11161.5|11155.5|11154.5|11148.5|11168.5|11162.5|11147.5|11141.5|1286
1610431200000|2021-01-12 06:00:00|11155.5|11149.5|11141.5|11135.5|11161.5|11155.5|11134.5|11128.5|1718
1610431500000|2021-01-12 06:05:00|11142.5|11136.5|11155.5|11149.5|11159.5|11153.5|11137.5|11131.5|795
1610431800000|2021-01-12 06:10:00|11156.5|11150.5|11162.5|11156.5|11174.5|11168.5|11153.5|11147.5|842
1610432100000|2021-01-12 06:15:00|11163.5|11157.5|11179.5|11173.5|11179.5|11173.5|11152.5|11146.5|827
1610432400000|2021-01-12 06:20:00|11178.5|11172.5|11174.5|11168.5|11182.5|11176.5|11170.5|11164.5|1181
1610432700000|2021-01-12 06:25:00|11175.5|11169.5|11178.5|11172.5|11185.5|11179.5|11175.5|11169.5|983
1610433000000|2021-01-12 06:30:00|11180.5|11174.5|11188.5|11182.5|11198.5|11192.5|11180.5|11174.5|1237
1610433300000|2021-01-12 06:35:00|11187.5|11181.5|11191.5|11185.5|11192.5|11186.5|11181.5|11175.5|883
1610433600000|2021-01-12 06:40:00|11192.5|11186.5|11183.5|11177.5|11192.5|11186.5|11181.5|11175.5|1011
1610433900000|2021-01-12 06:45:00|11182.5|11176.5|11193.5|11187.5|11193.5|11187.5|11181.5|11175.5|1330
1610434200000|2021-01-12 06:50:00|11194.5|11188.5|11195.5|11189.5|11202.5|11196.5|11192.5|11186.5|1020
1610434500000|2021-01-12 06:55:00|11194.5|11188.5|11189.5|11183.5|11198.5|11192.5|11184.5|11178.5|998
1610434800000|2021-01-12 07:00:00|11188.5|11182.5|11185.5|11179.5|11189.5|11183.5|11177.5|11171.5|1042
1610435100000|2021-01-12 07:05:00|11184.5|11178.5|11186.5|11180.5|11190.5|11184.5|11179.5|11173.5|1064
1610435400000|2021-01-12 07:10:00|11187.5|11181.5|11186.5|11180.5|11192.5|11186.5|11183.5|11177.5|460
1610435700000|2021-01-12 07:15:00|11187.5|11181.5|11192.5|11186.5|11194.5|11188.5|11186.5|11180.5|369
1610436000000|2021-01-12 07:20:00|11193.5|11187.5|11195.5|11189.5|11201.5|11195.5|11193.5|11187.5|593
1610436300000|2021-01-12 07:25:00|11196.5|11190.5|11199.5|11193.5|11202.5|11196.5|11194.5|11188.5|705
1610436600000|2021-01-12 07:30:00|11198.5|11192.5|11209.5|11203.5|11213.5|11207.5|11197.5|11191.5|1336
1610436900000|2021-01-12 07:35:00|11208.5|11202.5|11202.5|11196.5|11216.5|11210.5|11201.5|11195.5|885
1610437200000|2021-01-12 07:40:00|11203.5|11197.5|11199.5|11193.5|11212.5|11206.5|11199.5|11193.5|868
1610437500000|2021-01-12 07:45:00|11200.5|11194.5|11195.5|11189.5|11209.5|11203.5|11191.5|11185.5|1276
1610437800000|2021-01-12 07:50:00|11194.5|11188.5|11198.5|11192.5|11199.5|11193.5|11191.5|11185.5|1703
1610438100000|2021-01-12 07:55:00|11197.5|11191.5|11208.5|11202.5|11211.5|11205.5|11196.5|11190.5|1673
1610438400000|2021-01-12 08:00:00|11206.5|11200.5|11200.5|11194.5|11206.5|11200.5|11192.5|11186.5|942
1610438700000|2021-01-12 08:05:00|11201.5|11195.5|11200.5|11194.5|11212.5|11206.5|11197.5|11191.5|2275
1610439000000|2021-01-12 08:10:00|11201.5|11195.5|11194.5|11188.5|11209.5|11203.5|11193.5|11187.5|2122
1610439300000|2021-01-12 08:15:00|11195.5|11189.5|11193.5|11187.5|11195.5|11189.5|11186.5|11180.5|1180
1610439600000|2021-01-12 08:20:00|11194.5|11188.5|11195.5|11189.5|11196.5|11190.5|11189.5|11183.5|950
1610439900000|2021-01-12 08:25:00|11196.5|11190.5|11195.5|11189.5|11199.5|11193.5|11190.5|11184.5|1213
1610440200000|2021-01-12 08:30:00|11204.9|11181.5|11210.1|11186.7|11210.1|11186.7|11204.7|11181.3|0
1610440500000|2021-01-12 08:35:00|11209.9|11186.5|11199.5|11176.1|11215|11191.6|11199.5|11176.1|0
1610440800000|2021-01-12 08:40:00|11199.4|11176|11209.3|11185.9|11210.9|11187.5|11199.3|11175.9|0
1610441100000|2021-01-12 08:45:00|11209.6|11186.2|11204.1|11180.7|11211.1|11187.7|11200.3|11176.9|0
1610441400000|2021-01-12 08:50:00|11202.5|11179.1|11201.2|11177.8|11205.1|11181.7|11196.8|11173.4|0
1610441700000|2021-01-12 08:55:00|11199.7|11176.3|11209|11185.6|11211|11187.6|11198.9|11175.5|0
1610442000000|2021-01-12 09:00:00|11209.2|11185.8|11211|11187.6|11211.6|11188.2|11205.3|11181.9|0
1610442300000|2021-01-12 09:05:00|11211.3|11187.9|11213.1|11189.7|11213.8|11190.4|11210.9|11187.5|0
1610442600000|2021-01-12 09:10:00|11211.5|11188.1|11219.1|11195.7|11221.5|11198.1|11211.3|11187.9|0
1610442900000|2021-01-12 09:15:00|11199.5|11193.5|11211.5|11205.5|11213.5|11207.5|11198.5|11192.5|577
1610443200000|2021-01-12 09:20:00|11212.5|11206.5|11219.5|11213.5|11220.5|11214.5|11210.5|11204.5|360
1610443500000|2021-01-12 09:25:00|11220.5|11214.5|11209.5|11203.5|11221.5|11215.5|11209.5|11203.5|461
1610443800000|2021-01-12 09:30:00|11210.5|11204.5|11213.5|11207.5|11217.5|11211.5|11210.5|11204.5|391
1610444100000|2021-01-12 09:35:00|11212.5|11206.5|11213.5|11207.5|11213.5|11207.5|11208.5|11202.5|261
1610444400000|2021-01-12 09:40:00|11212.5|11206.5|11216.5|11210.5|11218.5|11212.5|11210.5|11204.5|220
1610444700000|2021-01-12 09:45:00|11215.5|11209.5|11214.5|11208.5|11217.5|11211.5|11214.5|11208.5|218
1610445000000|2021-01-12 09:50:00|11213.5|11207.5|11216.5|11210.5|11216.5|11210.5|11211.5|11205.5|167
1610445300000|2021-01-12 09:55:00|11215.5|11209.5|11213.5|11207.5|11216.5|11210.5|11212.5|11206.5|214
1610445600000|2021-01-12 10:00:00|11214|11208|11213|11207|11217|11211|11213|11207|75
1610445900000|2021-01-12 10:05:00|11212.5|11206.5|11207.5|11201.5|11212.5|11206.5|11206|11200|210
1610446200000|2021-01-12 10:10:00|11208|11202|11208|11202|11209|11203|11206|11200|122
1610446500000|2021-01-12 10:15:00|11207|11201|11207|11201|11208.5|11202.5|11204.5|11198.5|117
1610446800000|2021-01-12 10:20:00|11206.5|11200.5|11206|11200|11208|11202|11205|11199|94
1610447100000|2021-01-12 10:25:00|11205.5|11199.5|11204|11198|11207|11201|11204|11198|64
1610447400000|2021-01-12 10:30:00|11205|11199|11202.5|11196.5|11206|11200|11202.5|11196.5|152
1610447700000|2021-01-12 10:35:00|11203|11197|11202|11196|11203.5|11197.5|11200|11194|71
1610448000000|2021-01-12 10:40:00|11201|11195|11199|11193|11201.5|11195.5|11199|11193|161
1610448300000|2021-01-12 10:45:00|11198.5|11192.5|11200.5|11194.5|11204|11198|11198|11192|102
1610448600000|2021-01-12 10:50:00|11200|11194|11198|11192|11200.5|11194.5|11198|11192|94
1610448900000|2021-01-12 10:55:00|11198.5|11192.5|11196.5|11190.5|11200.5|11194.5|11196|11190|111
1610449200000|2021-01-12 11:00:00|11196|11190|11196.5|11190.5|11200.5|11194.5|11196|11190|120
1610449500000|2021-01-12 11:05:00|11196|11190|11192|11186|11196.5|11190.5|11192|11186|132
1610449800000|2021-01-12 11:10:00|11191|11185|11194|11188|11194|11188|11190|11184|204
1610450100000|2021-01-12 11:15:00|11193.5|11187.5|11196|11190|11197.5|11191.5|11193|11187|94
1610450400000|2021-01-12 11:20:00|11197|11191|11196|11190|11199|11193|11195|11189|70
1610450700000|2021-01-12 11:25:00|11197|11191|11197|11191|11198.5|11192.5|11196|11190|64
1610451000000|2021-01-12 11:30:00|11197.5|11191.5|11198|11192|11199.5|11193.5|11197|11191|69
1610451300000|2021-01-12 11:35:00|11199|11193|11197|11191|11199|11193|11196|11190|66
1610451600000|2021-01-12 11:40:00|11197.5|11191.5|11196|11190|11198|11192|11196|11190|44
1610451900000|2021-01-12 11:45:00|11195.5|11189.5|11191.5|11185.5|11195.5|11189.5|11191|11185|147
1610452200000|2021-01-12 11:50:00|11191|11185|11192|11186|11193.5|11187.5|11190|11184|88
1610452500000|2021-01-12 11:55:00|11191|11185|11191.5|11185.5|11194.5|11188.5|11190|11184|98
1610452800000|2021-01-12 12:00:00|11191|11185|11199|11193|11200|11194|11190|11184|113
1610453100000|2021-01-12 12:05:00|11199.5|11193.5|11200|11194|11201.5|11195.5|11198|11192|72
1610453400000|2021-01-12 12:10:00|11199.5|11193.5|11194|11188|11200.5|11194.5|11193|11187|84
1610453700000|2021-01-12 12:15:00|11193.5|11187.5|11196.5|11190.5|11197|11191|11192.5|11186.5|35
1610454000000|2021-01-12 12:20:00|11196|11190|11200|11194|11201.5|11195.5|11196|11190|46
1610454300000|2021-01-12 12:25:00|11199.5|11193.5|11202|11196|11205|11199|11199|11193|62
1610454600000|2021-01-12 12:30:00|11202.5|11196.5|11197|11191|11204|11198|11197|11191|71
1610454900000|2021-01-12 12:35:00|11197.5|11191.5|11199|11193|11200|11194|11195|11189|32
1610455200000|2021-01-12 12:40:00|11199.5|11193.5|11203|11197|11203|11197|11199|11193|80
1610455500000|2021-01-12 12:45:00|11203.5|11197.5|11202|11196|11206|11200|11201|11195|63
1610455800000|2021-01-12 12:50:00|11202.5|11196.5|11204|11198|11204.5|11198.5|11201|11195|69
1610456100000|2021-01-12 12:55:00|11203.5|11197.5|11202.5|11196.5|11206.5|11200.5|11201.5|11195.5|73
1610456400000|2021-01-12 13:00:00|11202|11196|11200|11194|11204|11198|11199|11193|57
1610456700000|2021-01-12 13:05:00|11200.5|11194.5|11202|11196|11203|11197|11200|11194|50
1610457000000|2021-01-12 13:10:00|11202.5|11196.5|11197|11191|11202.5|11196.5|11195|11189|73
1610457300000|2021-01-12 13:15:00|11198|11192|11198|11192|11201|11195|11197|11191|67
1610457600000|2021-01-12 13:20:00|11197.5|11191.5|11194|11188|11197.5|11191.5|11194|11188|64
1610457900000|2021-01-12 13:25:00|11194.5|11188.5|11194|11188|11195.5|11189.5|11193|11187|63
1610458200000|2021-01-12 13:30:00|11193.5|11187.5|11194|11188|11198|11192|11193|11187|50
1610458500000|2021-01-12 13:35:00|11195|11189|11194|11188|11197|11191|11192|11186|193
1610458800000|2021-01-12 13:40:00|11193.5|11187.5|11190.5|11184.5|11194.5|11188.5|11190|11184|88
1610459100000|2021-01-12 13:45:00|11190|11184|11191|11185|11192.5|11186.5|11189|11183|45
1610459400000|2021-01-12 13:50:00|11191.5|11185.5|11194|11188|11194.5|11188.5|11190.5|11184.5|33
1610459700000|2021-01-12 13:55:00|11194.5|11188.5|11188.5|11182.5|11194.5|11188.5|11182|11176|101
1610460000000|2021-01-12 14:00:00|11188|11182|11191.5|11185.5|11193.5|11187.5|11186|11180|19
1610460300000|2021-01-12 14:05:00|11192.5|11186.5|11187|11181|11193|11187|11184|11178|161
1610460600000|2021-01-12 14:10:00|11186.5|11180.5|11188|11182|11188.5|11182.5|11186.5|11180.5|36
1610460900000|2021-01-12 14:15:00|11187.5|11181.5|11192.5|11186.5|11194.5|11188.5|11187|11181|64
1610461200000|2021-01-12 14:20:00|11192|11186|11195|11189|11196|11190|11192|11186|88
1610461500000|2021-01-12 14:25:00|11195.5|11189.5|11195|11189|11196|11190|11192|11186|67
1610461800000|2021-01-12 14:30:00|11194.5|11188.5|11189.5|11183.5|11198|11192|11187|11181|417
1610462100000|2021-01-12 14:35:00|11190|11184|11194|11188|11199.5|11193.5|11183|11177|271
1610462400000|2021-01-12 14:40:00|11194.5|11188.5|11196.5|11190.5|11199|11193|11187.5|11181.5|395
1610462700000|2021-01-12 14:45:00|11196|11190|11188|11182|11197.5|11191.5|11186.5|11180.5|135
1610463000000|2021-01-12 14:50:00|11187.5|11181.5|11189|11183|11191|11185|11177|11171|484
1610463300000|2021-01-12 14:55:00|11188.5|11182.5|11196|11190|11198.5|11192.5|11188.5|11182.5|260
1610463600000|2021-01-12 15:00:00|11195|11189|11191|11185|11197|11191|11188.5|11182.5|389
1610463900000|2021-01-12 15:05:00|11190.5|11184.5|11194.5|11188.5|11194.5|11188.5|11188.5|11182.5|169
1610464200000|2021-01-12 15:10:00|11194|11188|11193|11187|11201|11195|11193|11187|160
1610464500000|2021-01-12 15:15:00|11193.5|11187.5|11198|11192|11199|11193|11186.5|11180.5|278
1610464800000|2021-01-12 15:20:00|11198.5|11192.5|11199.5|11193.5|11200.5|11194.5|11197|11191|70
1610465100000|2021-01-12 15:25:00|11203|11197|11199|11193|11206|11200|11197|11191|141
1610465400000|2021-01-12 15:30:00|11199.5|11193.5|11209|11203|11210.5|11204.5|11199.5|11193.5|179
1610465700000|2021-01-12 15:35:00|11210|11204|11209|11203|11210|11204|11204.5|11198.5|162
1610466000000|2021-01-12 15:40:00|11208.5|11202.5|11211|11205|11217.5|11211.5|11207|11201|141
1610466300000|2021-01-12 15:45:00|11211.5|11205.5|11216|11210|11217|11211|11209|11203|118
1610466600000|2021-01-12 15:50:00|11215.5|11209.5|11211.5|11205.5|11216|11210|11209|11203|50
1610466900000|2021-01-12 15:55:00|11211|11205|11211.5|11205.5|11214|11208|11210|11204|113
1610467200000|2021-01-12 16:00:00|11212.5|11206.5|11217.5|11211.5|11219.5|11213.5|11209.5|11203.5|124
1610467500000|2021-01-12 16:05:00|11215.5|11209.5|11224.5|11218.5|11224.5|11218.5|11215.5|11209.5|172
1610467800000|2021-01-12 16:10:00|11223.5|11217.5|11226.5|11220.5|11226.5|11220.5|11222.5|11216.5|139
1610468100000|2021-01-12 16:15:00|11227.5|11221.5|11224.5|11218.5|11229.5|11223.5|11222.5|11216.5|173
1610468400000|2021-01-12 16:20:00|11223.5|11217.5|11226.5|11220.5|11227.5|11221.5|11222.5|11216.5|156
1610468700000|2021-01-12 16:25:00|11225.5|11219.5|11226.5|11220.5|11228.5|11222.5|11222.5|11216.5|163
1610469000000|2021-01-12 16:30:00|11228.5|11222.5|11226.5|11220.5|11231.5|11225.5|11222.5|11216.5|355
1610469300000|2021-01-12 16:35:00|11225.5|11219.5|11223.5|11217.5|11226.5|11220.5|11221.5|11215.5|170
1610469600000|2021-01-12 16:40:00|11222.5|11216.5|11215.5|11209.5|11223.5|11217.5|11213.5|11207.5|178
1610469900000|2021-01-12 16:45:00|11214.5|11208.5|11215.5|11209.5|11216.5|11210.5|11213.5|11207.5|39
1610470200000|2021-01-12 16:50:00|11216.5|11210.5|11213.5|11207.5|11216.5|11210.5|11211.5|11205.5|78
1610470500000|2021-01-12 16:55:00|11214.5|11208.5|11221.5|11215.5|11221.5|11215.5|11211.5|11205.5|217
1610470800000|2021-01-12 17:00:00|11222.5|11216.5|11221.5|11215.5|11224.5|11218.5|11221.5|11215.5|45
1610471100000|2021-01-12 17:05:00|11222.5|11216.5|11206.5|11200.5|11222.5|11216.5|11206.5|11200.5|131
1610471400000|2021-01-12 17:10:00|11204.5|11198.5|11197.5|11191.5|11204.5|11198.5|11196.5|11190.5|72
1610471700000|2021-01-12 17:15:00|11195.5|11189.5|11200.5|11194.5|11201.5|11195.5|11191.5|11185.5|177
1610472000000|2021-01-12 17:20:00|11201.5|11195.5|11199.5|11193.5|11202.5|11196.5|11199.5|11193.5|18
1610472300000|2021-01-12 17:25:00|11200.5|11194.5|11215.5|11209.5|11215.5|11209.5|11200.5|11194.5|42
1610472600000|2021-01-12 17:30:00|11214.5|11208.5|11204.5|11198.5|11215.5|11209.5|11199.5|11193.5|101
1610472900000|2021-01-12 17:35:00|11203.5|11197.5|11201.5|11195.5|11204.5|11198.5|11199.5|11193.5|87
1610473200000|2021-01-12 17:40:00|11202.5|11196.5|11202.5|11196.5|11204.5|11198.5|11200.5|11194.5|55
1610473500000|2021-01-12 17:45:00|11203.5|11197.5|11201.5|11195.5|11203.5|11197.5|11198.5|11192.5|110
1610473800000|2021-01-12 17:50:00|11202.5|11196.5|11200.5|11194.5|11204.5|11198.5|11198.5|11192.5|108
1610474100000|2021-01-12 17:55:00|11199.5|11193.5|11196.5|11190.5|11200.5|11194.5|11195.5|11189.5|58
1610474400000|2021-01-12 18:00:00|11195.5|11189.5|11199.5|11193.5|11199.5|11193.5|11194.5|11188.5|26
1610474700000|2021-01-12 18:05:00|11198.5|11192.5|11193.5|11187.5|11198.5|11192.5|11193.5|11187.5|25
1610475000000|2021-01-12 18:10:00|11195.5|11189.5|11188.5|11182.5|11196.5|11190.5|11187.5|11181.5|256
1610475300000|2021-01-12 18:15:00|11187.5|11181.5|11184.5|11178.5|11189.5|11183.5|11182.5|11176.5|191
1610475600000|2021-01-12 18:20:00|11185.5|11179.5|11183.5|11177.5|11186.5|11180.5|11183.5|11177.5|66
1610475900000|2021-01-12 18:25:00|11184.5|11178.5|11187.5|11181.5|11187.5|11181.5|11181.5|11175.5|122
1610476200000|2021-01-12 18:30:00|11188.5|11182.5|11187.5|11181.5|11188.5|11182.5|11182.5|11176.5|243
1610476500000|2021-01-12 18:35:00|11188.5|11182.5|11187.5|11181.5|11189.5|11183.5|11185.5|11179.5|49
1610476800000|2021-01-12 18:40:00|11189.5|11183.5|11197.5|11191.5|11197.5|11191.5|11188.5|11182.5|53
1610477100000|2021-01-12 18:45:00|11195.5|11189.5|11194.5|11188.5|11197.5|11191.5|11193.5|11187.5|20
1610477400000|2021-01-12 18:50:00|11192.5|11186.5|11189.5|11183.5|11194.5|11188.5|11188.5|11182.5|69
1610477700000|2021-01-12 18:55:00|11190.5|11184.5|11212.7|11189.3|11214.1|11192.5|11189.5|11183.5|96
1610478000000|2021-01-12 19:00:00|11212.8|11189.4|11220.1|11196.7|11221.8|11198.4|11211.8|11188.4|0
1610478300000|2021-01-12 19:05:00|11220.2|11196.8|11215.7|11192.3|11220.6|11197.2|11214.7|11191.3|0
1610478600000|2021-01-12 19:10:00|11215.8|11192.4|11211.5|11188.1|11217.4|11194|11211.5|11188.1|0
1610478900000|2021-01-12 19:15:00|11211.6|11188.2|11214|11190.6|11214.9|11191.5|11211.1|11187.7|0
1610479200000|2021-01-12 19:20:00|11214.7|11191.3|11211.9|11188.5|11218.5|11195.1|11209.7|11186.3|0
1610479500000|2021-01-12 19:25:00|11212|11188.6|11208.9|11185.5|11212.3|11188.9|11207.7|11184.3|0
1610479800000|2021-01-12 19:30:00|11208.8|11185.4|11216.3|11192.9|11217.1|11193.7|11208.8|11185.4|0
1610480100000|2021-01-12 19:35:00|11216.2|11192.8|11211|11187.6|11216.3|11192.9|11208.6|11185.2|0
1610480400000|2021-01-12 19:40:00|11210.9|11187.5|11204.3|11180.9|11211.3|11187.9|11203.3|11179.9|0
1610480700000|2021-01-12 19:45:00|11205|11181.6|11208.5|11185.1|11209|11185.6|11200.7|11177.3|0
1610481000000|2021-01-12 19:50:00|11207.9|11184.5|11200.8|11177.4|11207.9|11184.5|11198.6|11175.2|0
1610481300000|2021-01-12 19:55:00|11200.7|11177.3|11205.8|11182.4|11206.7|11183.3|11200.1|11176.7|0
1610481600000|2021-01-12 20:00:00|11205.9|11182.5|11210.6|11187.2|11210.7|11187.3|11205.8|11182.4|0
1610481900000|2021-01-12 20:05:00|11210.5|11187.1|11209.2|11185.8|11211.8|11188.4|11205.5|11182.1|0
1610482200000|2021-01-12 20:10:00|11209.3|11185.9|11210.4|11187|11211.9|11188.5|11208.1|11184.7|0
1610482500000|2021-01-12 20:15:00|11210.5|11187.1|11216.3|11192.9|11216.5|11193.1|11208.7|11185.3|0
1610482800000|2021-01-12 20:20:00|11216.4|11193|11215.1|11191.7|11220.7|11197.3|11214.9|11191.5|0
1610483100000|2021-01-12 20:25:00|11215.2|11191.8|11215.8|11192.4|11217.9|11194.5|11215|11191.6|0
1610483400000|2021-01-12 20:30:00|11215.7|11192.3|11214.1|11190.7|11217.3|11193.9|11213.7|11190.3|0
1610483700000|2021-01-12 20:35:00|11214|11190.6|11215.7|11192.3|11215.8|11192.4|11213|11189.6|0
1610484000000|2021-01-12 20:40:00|11215.6|11192.2|11221.3|11197.9|11221.4|11198|11215.5|11192.1|0
1610484300000|2021-01-12 20:45:00|11221.4|11198|11229.7|11206.3|11230.1|11206.7|11220.5|11197.1|0
1610484600000|2021-01-12 20:50:00|11230|11206.6|11223.4|11200|11230|11206.6|11222|11198.6|0
1610484900000|2021-01-12 20:55:00|11223.3|11199.9|11213.4|11190|11228.3|11204.9|11212.3|11188.9|0
1610485200000|2021-01-12 21:00:00|11214.4|11191|11211.8|11188.4|11215.4|11192|11209.8|11186.4|0
1610485500000|2021-01-12 21:05:00|11211.6|11188.2|11214.4|11191|11214.4|11191|11210.3|11186.9|0
1610485800000|2021-01-12 21:10:00|11214.9|11191.5|11213.8|11190.4|11214.9|11191.5|11212.3|11188.9|0
1610486100000|2021-01-12 21:15:00|11213.9|11190.5|11213.4|11190|11213.9|11190.5|11212.7|11189.3|0
1610486400000|2021-01-12 21:20:00|11213.5|11190.1|11212.1|11188.7|11213.5|11190.1|11212.1|11188.7|0
1610486700000|2021-01-12 21:25:00|11212.4|11189|11212.8|11189.4|11212.9|11189.5|11211.8|11188.4|0
1610487000000|2021-01-12 21:30:00|11213.6|11190.2|11213.6|11190.2|11217.8|11194.4|11213.1|11189.7|0
1610487300000|2021-01-12 21:35:00|11214.1|11190.7|11218.4|11195|11218.4|11195|11212.1|11188.7|0
1610487600000|2021-01-12 21:40:00|11219|11195.6|11217.8|11194.4|11221|11197.6|11215.8|11192.4|0
1610487900000|2021-01-12 21:45:00|11218.4|11195|11216.8|11193.4|11218.9|11195.5|11216.3|11192.9|0
1610488200000|2021-01-12 21:50:00|11216.3|11192.9|11215.8|11192.4|11217.3|11193.9|11215.3|11191.9|0
1610488500000|2021-01-12 21:55:00|11215.3|11191.9|11213.2|11189.8|11215.3|11191.9|11211.1|11187.7|0
1610488800000|2021-01-12 22:00:00|11213.3|11189.9|11213.9|11190.5|11214.4|11191|11213.3|11189.9|0
1610489100000|2021-01-12 22:05:00|11214.4|11191|11215.1|11191.7|11215.1|11191.7|11213.9|11190.5|0
1610489400000|2021-01-12 22:10:00|11214.6|11191.2|11214.4|11191|11215.3|11191.9|11214.2|11190.8|0
1610489700000|2021-01-12 22:15:00|11214.3|11190.9|11214.7|11191.3|11215.5|11192.1|11213.3|11189.9|0
1610490000000|2021-01-12 22:20:00|11214.3|11190.9|11212.7|11189.3|11214.3|11190.9|11212.4|11189|0
1610490300000|2021-01-12 22:25:00|11212.8|11189.4|11213.6|11190.2|11213.6|11190.2|11212.8|11189.4|0
1610490600000|2021-01-12 22:30:00|11213.4|11190|11212.7|11189.3|11213.7|11190.3|11212.7|11189.3|0
1610490900000|2021-01-12 22:35:00|11213.4|11190|11213.3|11189.9|11213.9|11190.5|11212.8|11189.4|0
1610491200000|2021-01-12 22:40:00|11212.7|11189.3|11213.1|11189.7|11213.3|11189.9|11211|11187.6|0
1610491500000|2021-01-12 22:45:00|11213|11189.6|11213.4|11190|11213.4|11190|11211.9|11188.5|0
1610491800000|2021-01-12 22:50:00|11213.3|11189.9|11214.9|11191.5|11215.3|11191.9|11213.3|11189.9|0
1610492100000|2021-01-12 22:55:00|11214.8|11191.4|11214.9|11191.5|11215.1|11191.7|11213.8|11190.4|0
1610492400000|2021-01-12 23:00:00|11214.4|11191|11210.3|11186.9|11215.7|11192.3|11210.1|11186.7|0
1610492700000|2021-01-12 23:05:00|11210.1|11186.7|11211.9|11188.5|11212.9|11189.5|11209.8|11186.4|0
1610493000000|2021-01-12 23:10:00|11212.6|11189.2|11215.5|11192.1|11215.5|11192.1|11212.1|11188.7|0
1610493300000|2021-01-12 23:15:00|11215.7|11192.3|11219.9|11196.5|11221.2|11197.8|11215|11191.6|0
1610493600000|2021-01-12 23:20:00|11220.1|11196.7|11219.1|11195.7|11220.1|11196.7|11218.1|11194.7|0
1610493900000|2021-01-12 23:25:00|11219.6|11196.2|11220.7|11197.3|11221.2|11197.8|11218.1|11194.7|0
1610494200000|2021-01-12 23:30:00|11220.4|11197|11218.6|11195.2|11220.4|11197|11216.5|11193.1|0
1610494500000|2021-01-12 23:35:00|11218.3|11194.9|11217.3|11193.9|11218.6|11195.2|11216.5|11193.1|0
1610494800000|2021-01-12 23:40:00|11217.1|11193.7|11215|11191.6|11217.3|11193.9|11214.8|11191.4|0
1610495100000|2021-01-12 23:45:00|11215.3|11191.9|11218|11194.6|11219|11195.6|11215.3|11191.9|0
1610495400000|2021-01-12 23:50:00|11218.2|11194.8|11216.9|11193.5|11219|11195.6|11215.9|11192.5|0
1610495700000|2021-01-12 23:55:00|11218|11194.6|11221.6|11198.2|11222.1|11198.7|11218|11194.6|0
1610496000000|2021-01-13 00:00:00|11222.1|11198.7|11220.7|11197.3|11222.1|11198.7|11219.8|11196.4|0
1610496300000|2021-01-13 00:05:00|11221|11197.6|11220.5|11197.1|11222.1|11198.7|11220.5|11197.1|0
1610496600000|2021-01-13 00:10:00|11221|11197.6|11222.6|11199.2|11222.6|11199.2|11220.5|11197.1|0
1610496900000|2021-01-13 00:15:00|11222.1|11198.7|11225.7|11202.3|11227|11203.6|11220.8|11197.4|0
1610497200000|2021-01-13 00:20:00|11226|11202.6|11230.1|11206.7|11230.7|11207.3|11225.9|11202.5|0
1610497500000|2021-01-13 00:25:00|11229.4|11206|11225.7|11202.3|11231.4|11208|11225.6|11202.2|0
1610497800000|2021-01-13 00:30:00|11226|11202.6|11222|11198.6|11228|11204.6|11221.5|11198.1|0
1610498100000|2021-01-13 00:35:00|11222.1|11198.7|11219.4|11196|11223.3|11199.9|11218.9|11195.5|0
1610498400000|2021-01-13 00:40:00|11219.3|11195.9|11222.2|11198.8|11224.1|11200.7|11218.1|11194.7|0
1610498700000|2021-01-13 00:45:00|11222.5|11199.1|11221.7|11198.3|11225|11201.6|11220.2|11196.8|0
1610499000000|2021-01-13 00:50:00|11222|11198.6|11220.2|11196.8|11223.8|11200.4|11218.6|11195.2|0
1610499300000|2021-01-13 00:55:00|11220|11196.6|11217.3|11193.9|11220.2|11196.8|11215.2|11191.8|0
1610499600000|2021-01-13 01:00:00|11217.1|11193.7|11217.2|11193.8|11221.7|11198.3|11216.8|11193.4|0
1610499900000|2021-01-13 01:05:00|11217.3|11193.9|11210.5|11187.1|11217.6|11194.2|11210.5|11187.1|0
1610500200000|2021-01-13 01:10:00|11210.8|11187.4|11211.5|11188.1|11212.6|11189.2|11208.2|11184.8|0
1610500500000|2021-01-13 01:15:00|11214.9|11191.5|11212.6|11206.6|11222.6|11216.6|11193.6|11187.6|1479
1610500800000|2021-01-13 01:20:00|11213.6|11207.6|11228.6|11222.6|11231.6|11225.6|11210.6|11204.6|851
1610501100000|2021-01-13 01:25:00|11226.6|11220.6|11235.6|11229.6|11239.6|11233.6|11223.6|11217.6|482
1610501400000|2021-01-13 01:30:00|11236.6|11230.6|11285.6|11279.6|11293.6|11287.6|11236.6|11230.6|2832
1610501700000|2021-01-13 01:35:00|11286.6|11280.6|11252.6|11246.6|11287.6|11281.6|11251.6|11245.6|2102
1610502000000|2021-01-13 01:40:00|11255.6|11249.6|11249.6|11243.6|11261.6|11255.6|11242.6|11236.6|1929
1610502300000|2021-01-13 01:45:00|11250.6|11244.6|11244.6|11238.6|11250.6|11244.6|11222.6|11216.6|2629
1610502600000|2021-01-13 01:50:00|11245.6|11239.6|11242.6|11236.6|11271.6|11265.6|11239.6|11233.6|1266
1610502900000|2021-01-13 01:55:00|11243.6|11237.6|11256.6|11250.6|11258.6|11252.6|11243.6|11237.6|923
1610503200000|2021-01-13 02:00:00|11255.6|11249.6|11230.6|11224.6|11258.6|11252.6|11230.6|11224.6|895
1610503500000|2021-01-13 02:05:00|11229.6|11223.6|11225.6|11219.6|11236.6|11230.6|11218.6|11212.6|2156
1610503800000|2021-01-13 02:10:00|11224.6|11218.6|11231.6|11225.6|11234.6|11228.6|11212.6|11206.6|1672
1610504100000|2021-01-13 02:15:00|11232.6|11226.6|11213.6|11207.6|11235.6|11229.6|11213.6|11207.6|1059
1610504400000|2021-01-13 02:20:00|11214.6|11208.6|11193.6|11187.6|11222.6|11216.6|11189.6|11183.6|1244
1610504700000|2021-01-13 02:25:00|11192.6|11186.6|11206.6|11200.6|11207.6|11201.6|11185.6|11179.6|1424
1610505000000|2021-01-13 02:30:00|11207.6|11201.6|11213.6|11207.6|11217.6|11211.6|11206.6|11200.6|868
1610505300000|2021-01-13 02:35:00|11214.6|11208.6|11214.6|11208.6|11219.6|11213.6|11199.6|11193.6|550
1610505600000|2021-01-13 02:40:00|11215.6|11209.6|11220.6|11214.6|11223.6|11217.6|11207.6|11201.6|568
1610505900000|2021-01-13 02:45:00|11219.6|11213.6|11212.6|11206.6|11224.6|11218.6|11211.6|11205.6|457
1610506200000|2021-01-13 02:50:00|11213.6|11207.6|11192.6|11186.6|11220.6|11214.6|11188.6|11182.6|1291
1610506500000|2021-01-13 02:55:00|11191.6|11185.6|11192.6|11186.6|11199.6|11193.6|11187.6|11181.6|724
1610506800000|2021-01-13 03:00:00|11193.6|11187.6|11207.6|11201.6|11211.6|11205.6|11188.6|11182.6|784
1610507100000|2021-01-13 03:05:00|11206.6|11200.6|11213.6|11207.6|11214.6|11208.6|11201.6|11195.6|517
1610507400000|2021-01-13 03:10:00|11214.6|11208.6|11213.6|11207.6|11220.6|11214.6|11208.6|11202.6|452
1610507700000|2021-01-13 03:15:00|11214.6|11208.6|11207.6|11201.6|11216.6|11210.6|11197.6|11191.6|419
1610508000000|2021-01-13 03:20:00|11206.6|11200.6|11198.6|11192.6|11206.6|11200.6|11186.6|11180.6|762
1610508300000|2021-01-13 03:25:00|11199.6|11193.6|11195.6|11189.6|11201.6|11195.6|11189.6|11183.6|571
1610508600000|2021-01-13 03:30:00|11194.6|11188.6|11197.6|11191.6|11206.6|11200.6|11194.6|11188.6|392
1610508900000|2021-01-13 03:35:00|11198.6|11192.6|11196.6|11190.6|11204.6|11198.6|11195.6|11189.6|273
1610509200000|2021-01-13 03:40:00|11197.6|11191.6|11197.6|11191.6|11199.6|11193.6|11192.6|11186.6|384
1610509500000|2021-01-13 03:45:00|11196.6|11190.6|11190.6|11184.6|11200.6|11194.6|11190.6|11184.6|416
1610509800000|2021-01-13 03:50:00|11191.6|11185.6|11194.6|11188.6|11197.6|11191.6|11189.6|11183.6|448
1610510100000|2021-01-13 03:55:00|11193.6|11187.6|11199.6|11193.6|11202.6|11196.6|11193.6|11187.6|309
1610510400000|2021-01-13 04:00:00|11208.8|11185.4|11204.4|11181|11208.8|11185.4|11204.4|11181|0
1610510700000|2021-01-13 04:05:00|11204.5|11181.1|11204.4|11181|11206.8|11183.4|11203.9|11180.5|0
1610511000000|2021-01-13 04:10:00|11204.3|11180.9|11203.4|11180|11204.7|11181.3|11203.4|11180|0
1610511300000|2021-01-13 04:15:00|11203.7|11180.3|11205.2|11181.8|11207|11183.6|11203.4|11180|0
1610511600000|2021-01-13 04:20:00|11205.5|11182.1|11203.7|11180.3|11205.5|11182.1|11202.9|11179.5|0
1610511900000|2021-01-13 04:25:00|11204.4|11181|11200.6|11177.2|11204.4|11181|11200.3|11176.9|0
1610512200000|2021-01-13 04:30:00|11201.3|11177.9|11200.6|11177.2|11204.4|11181|11200.6|11177.2|0
1610512500000|2021-01-13 04:35:00|11202.1|11178.7|11204.7|11181.3|11204.7|11181.3|11202.1|11178.7|0
1610512800000|2021-01-13 04:40:00|11204.9|11181.5|11205.2|11181.8|11205.2|11181.8|11204.7|11181.3|0
1610513100000|2021-01-13 04:45:00|11204.9|11181.5|11204.9|11181.5|11205.2|11181.8|11204.7|11181.3|0
1610513400000|2021-01-13 04:50:00|11204.7|11181.3|11202.6|11179.2|11204.7|11181.3|11202.6|11179.2|0
1610513700000|2021-01-13 04:55:00|11202.7|11179.3|11202.1|11178.7|11202.9|11179.5|11201.8|11178.4|0
1610514000000|2021-01-13 05:00:00|11195.6|11189.6|11175.6|11169.6|11209.6|11203.6|11175.6|11169.6|1018
1610514300000|2021-01-13 05:05:00|11176.6|11170.6|11197.6|11191.6|11200.6|11194.6|11176.6|11170.6|619
1610514600000|2021-01-13 05:10:00|11198.6|11192.6|11207.6|11201.6|11209.6|11203.6|11191.6|11185.6|740
1610514900000|2021-01-13 05:15:00|11206.6|11200.6|11194.6|11188.6|11208.6|11202.6|11193.6|11187.6|808
1610515200000|2021-01-13 05:20:00|11195.6|11189.6|11195.6|11189.6|11198.6|11192.6|11187.6|11181.6|578
1610515500000|2021-01-13 05:25:00|11196.6|11190.6|11182.6|11176.6|11196.6|11190.6|11181.6|11175.6|588
1610515800000|2021-01-13 05:30:00|11183.6|11177.6|11156.6|11150.6|11183.6|11177.6|11150.6|11144.6|1229
1610516100000|2021-01-13 05:35:00|11157.6|11151.6|11157.6|11151.6|11167.6|11161.6|11151.6|11145.6|1540
1610516400000|2021-01-13 05:40:00|11156.6|11150.6|11144.6|11138.6|11161.6|11155.6|11137.6|11131.6|1133
1610516700000|2021-01-13 05:45:00|11143.6|11137.6|11133.6|11127.6|11144.6|11138.6|11129.6|11123.6|862
1610517000000|2021-01-13 05:50:00|11134.6|11128.6|11144.6|11138.6|11146.6|11140.6|11134.6|11128.6|747
1610517300000|2021-01-13 05:55:00|11145.6|11139.6|11160.6|11154.6|11162.6|11156.6|11143.6|11137.6|694
1610517600000|2021-01-13 06:00:00|11159.6|11153.6|11166.6|11160.6|11167.6|11161.6|11151.6|11145.6|644
1610517900000|2021-01-13 06:05:00|11167.6|11161.6|11168.6|11162.6|11175.6|11169.6|11161.6|11155.6|722
1610518200000|2021-01-13 06:10:00|11167.6|11161.6|11172.6|11166.6|11184.6|11178.6|11166.6|11160.6|777
1610518500000|2021-01-13 06:15:00|11171.6|11165.6|11177.6|11171.6|11184.6|11178.6|11170.6|11164.6|501
1610518800000|2021-01-13 06:20:00|11176.6|11170.6|11179.6|11173.6|11180.6|11174.6|11171.6|11165.6|335
1610519100000|2021-01-13 06:25:00|11180.6|11174.6|11188.6|11182.6|11189.6|11183.6|11176.6|11170.6|520
1610519400000|2021-01-13 06:30:00|11187.6|11181.6|11168.6|11162.6|11187.6|11181.6|11167.6|11161.6|423
1610519700000|2021-01-13 06:35:00|11167.6|11161.6|11172.6|11166.6|11172.6|11166.6|11164.6|11158.6|451
1610520000000|2021-01-13 06:40:00|11171.6|11165.6|11179.6|11173.6|11179.6|11173.6|11169.6|11163.6|346
1610520300000|2021-01-13 06:45:00|11180.6|11174.6|11192.6|11186.6|11193.6|11187.6|11180.6|11174.6|599
1610520600000|2021-01-13 06:50:00|11193.6|11187.6|11195.6|11189.6|11195.6|11189.6|11188.6|11182.6|306
1610520900000|2021-01-13 06:55:00|11194.6|11188.6|11192.6|11186.6|11196.6|11190.6|11191.6|11185.6|291
1610521200000|2021-01-13 07:00:00|11193.6|11187.6|11188.6|11182.6|11195.6|11189.6|11186.6|11180.6|412
1610521500000|2021-01-13 07:05:00|11187.6|11181.6|11190.6|11184.6|11192.6|11186.6|11187.6|11181.6|196
1610521800000|2021-01-13 07:10:00|11189.6|11183.6|11186.6|11180.6|11191.6|11185.6|11180.6|11174.6|324
1610522100000|2021-01-13 07:15:00|11185.6|11179.6|11187.6|11181.6|11193.6|11187.6|11184.6|11178.6|279
1610522400000|2021-01-13 07:20:00|11188.6|11182.6|11184.6|11178.6|11192.6|11186.6|11184.6|11178.6|270
1610522700000|2021-01-13 07:25:00|11185.6|11179.6|11187.6|11181.6|11187.6|11181.6|11181.6|11175.6|264
1610523000000|2021-01-13 07:30:00|11188.6|11182.6|11195.6|11189.6|11195.6|11189.6|11188.6|11182.6|445
1610523300000|2021-01-13 07:35:00|11194.6|11188.6|11185.6|11179.6|11195.6|11189.6|11184.6|11178.6|451
1610523600000|2021-01-13 07:40:00|11184.6|11178.6|11183.6|11177.6|11187.6|11181.6|11173.6|11167.6|655
1610523900000|2021-01-13 07:45:00|11182.6|11176.6|11178.6|11172.6|11183.6|11177.6|11176.6|11170.6|304
1610524200000|2021-01-13 07:50:00|11179.6|11173.6|11182.6|11176.6|11185.6|11179.6|11175.6|11169.6|926
1610524500000|2021-01-13 07:55:00|11181.6|11175.6|11184.6|11178.6|11186.6|11180.6|11179.6|11173.6|656
1610524800000|2021-01-13 08:00:00|11183.6|11177.6|11180.6|11174.6|11187.6|11181.6|11177.6|11171.6|1237
1610525100000|2021-01-13 08:05:00|11179.6|11173.6|11168.6|11162.6|11181.6|11175.6|11167.6|11161.6|2367
1610525400000|2021-01-13 08:10:00|11170.6|11164.6|11176.6|11170.6|11178.6|11172.6|11166.6|11160.6|1578
1610525700000|2021-01-13 08:15:00|11177.6|11171.6|11170.6|11164.6|11177.6|11171.6|11164.6|11158.6|855
1610526000000|2021-01-13 08:20:00|11169.6|11163.6|11163.6|11157.6|11170.6|11164.6|11161.6|11155.6|648
1610526300000|2021-01-13 08:25:00|11162.6|11156.6|11160.6|11154.6|11165.6|11159.6|11158.6|11152.6|458
1610526600000|2021-01-13 08:30:00|11168.6|11145.2|11162.2|11138.8|11170.3|11146.9|11158.3|11134.9|0
1610526900000|2021-01-13 08:35:00|11162|11138.6|11174.3|11150.9|11174.3|11150.9|11161.9|11138.5|0
1610527200000|2021-01-13 08:40:00|11172.8|11149.4|11170.4|11147|11172.8|11149.4|11167|11143.6|0
1610527500000|2021-01-13 08:45:00|11170.2|11146.8|11168.1|11144.7|11173.8|11150.4|11167.6|11144.2|0
1610527800000|2021-01-13 08:50:00|11167.9|11144.5|11174.3|11150.9|11174.3|11150.9|11166.1|11142.7|0
1610528100000|2021-01-13 08:55:00|11174.2|11150.8|11168.9|11145.5|11176.9|11153.5|11168.9|11145.5|0
1610528400000|2021-01-13 09:00:00|11168.6|11145.2|11171.9|11148.5|11172|11148.6|11167.6|11144.2|0
1610528700000|2021-01-13 09:05:00|11171.7|11148.3|11173.8|11150.4|11175.5|11152.1|11171.7|11148.3|0
1610529000000|2021-01-13 09:10:00|11175.4|11152|11178.5|11155.1|11179.5|11156.1|11173.5|11150.1|0
1610529300000|2021-01-13 09:15:00|11156.6|11150.6|11174.6|11168.6|11176.6|11170.6|11155.6|11149.6|202
1610529600000|2021-01-13 09:20:00|11173.6|11167.6|11174.6|11168.6|11176.6|11170.6|11170.6|11164.6|98
1610529900000|2021-01-13 09:25:00|11175.6|11169.6|11174.6|11168.6|11175.6|11169.6|11172.6|11166.6|67
1610530200000|2021-01-13 09:30:00|11175.6|11169.6|11176.6|11170.6|11177.6|11171.6|11174.6|11168.6|36
1610530500000|2021-01-13 09:35:00|11175.6|11169.6|11173.6|11167.6|11175.6|11169.6|11172.6|11166.6|35
1610530800000|2021-01-13 09:40:00|11172.6|11166.6|11171.6|11165.6|11173.6|11167.6|11169.6|11163.6|50
1610531100000|2021-01-13 09:45:00|11170.6|11164.6|11166.6|11160.6|11172.6|11166.6|11166.6|11160.6|72
1610531400000|2021-01-13 09:50:00|11167.6|11161.6|11167.6|11161.6|11167.6|11161.6|11162.6|11156.6|110
1610531700000|2021-01-13 09:55:00|11168.6|11162.6|11167.6|11161.6|11168.6|11162.6|11166.6|11160.6|31
1610532000000|2021-01-13 10:00:00|11167.1|11161.1|11167.1|11161.1|11168.6|11162.6|11166.1|11160.1|20
1610532300000|2021-01-13 10:05:00|11166.6|11160.6|11167.6|11161.6|11169.1|11163.1|11166.6|11160.6|12
1610532600000|2021-01-13 10:10:00|11168.1|11162.1|11168.6|11162.6|11169.6|11163.6|11166.6|11160.6|8
1610532900000|2021-01-13 10:15:00|11168.1|11162.1|11164.1|11158.1|11169.6|11163.6|11163.6|11157.6|33
1610533200000|2021-01-13 10:20:00|11164.6|11158.6|11166.1|11160.1|11167.1|11161.1|11164.1|11158.1|109
1610533500000|2021-01-13 10:25:00|11165.1|11159.1|11154.1|11148.1|11165.1|11159.1|11154.1|11148.1|133
1610533800000|2021-01-13 10:30:00|11154.6|11148.6|11147.1|11141.1|11155.6|11149.6|11146.6|11140.6|231
1610534100000|2021-01-13 10:35:00|11147.6|11141.6|11151.1|11145.1|11152.6|11146.6|11145.6|11139.6|155
1610534400000|2021-01-13 10:40:00|11150.6|11144.6|11156.6|11150.6|11157.6|11151.6|11149.6|11143.6|63
1610534700000|2021-01-13 10:45:00|11157.1|11151.1|11157.6|11151.6|11158.6|11152.6|11153.6|11147.6|43
1610535000000|2021-01-13 10:50:00|11157.1|11151.1|11160.6|11154.6|11162.6|11156.6|11157.1|11151.1|70
1610535300000|2021-01-13 10:55:00|11161.1|11155.1|11160.1|11154.1|11161.6|11155.6|11158.1|11152.1|55
1610535600000|2021-01-13 11:00:00|11160.6|11154.6|11161.1|11155.1|11163.6|11157.6|11159.6|11153.6|58
1610535900000|2021-01-13 11:05:00|11160.6|11154.6|11167.1|11161.1|11167.6|11161.6|11160.6|11154.6|163
1610536200000|2021-01-13 11:10:00|11168.1|11162.1|11169.1|11163.1|11171.1|11165.1|11165.1|11159.1|172
1610536500000|2021-01-13 11:15:00|11170.1|11164.1|11166.6|11160.6|11171.1|11165.1|11166.1|11160.1|55
1610536800000|2021-01-13 11:20:00|11167.1|11161.1|11163.1|11157.1|11167.6|11161.6|11159.1|11153.1|29
1610537100000|2021-01-13 11:25:00|11162.6|11156.6|11156.1|11150.1|11163.6|11157.6|11154.6|11148.6|93
1610537400000|2021-01-13 11:30:00|11156.6|11150.6|11157.1|11151.1|11157.1|11151.1|11150.1|11144.1|54
1610537700000|2021-01-13 11:35:00|11156.6|11150.6|11156.1|11150.1|11157.1|11151.1|11153.6|11147.6|35
1610538000000|2021-01-13 11:40:00|11155.6|11149.6|11159.1|11153.1|11161.1|11155.1|11155.1|11149.1|111
1610538300000|2021-01-13 11:45:00|11159.6|11153.6|11161.1|11155.1|11163.1|11157.1|11159.1|11153.1|26
1610538600000|2021-01-13 11:50:00|11162.1|11156.1|11160.6|11154.6|11162.6|11156.6|11160.1|11154.1|5
1610538900000|2021-01-13 11:55:00|11160.1|11154.1|11157.6|11151.6|11163.1|11157.1|11155.6|11149.6|43
1610539200000|2021-01-13 12:00:00|11157.1|11151.1|11158.1|11152.1|11159.6|11153.6|11155.6|11149.6|26
1610539500000|2021-01-13 12:05:00|11157.1|11151.1|11158.6|11152.6|11161.6|11155.6|11157.1|11151.1|48
1610539800000|2021-01-13 12:10:00|11158.1|11152.1|11154.6|11148.6|11159.6|11153.6|11154.1|11148.1|36
1610540100000|2021-01-13 12:15:00|11155.1|11149.1|11154.6|11148.6|11156.6|11150.6|11152.6|11146.6|29
1610540400000|2021-01-13 12:20:00|11154.1|11148.1|11158.6|11152.6|11158.6|11152.6|11153.1|11147.1|21
1610540700000|2021-01-13 12:25:00|11158.1|11152.1|11156.6|11150.6|11158.6|11152.6|11154.1|11148.1|36
1610541000000|2021-01-13 12:30:00|11157.1|11151.1|11151.1|11145.1|11157.1|11151.1|11149.6|11143.6|74
1610541300000|2021-01-13 12:35:00|11150.6|11144.6|11152.6|11146.6|11154.6|11148.6|11149.6|11143.6|68
1610541600000|2021-01-13 12:40:00|11152.1|11146.1|11156.1|11150.1|11156.6|11150.6|11152.1|11146.1|10
1610541900000|2021-01-13 12:45:00|11156.6|11150.6|11155.6|11149.6|11158.6|11152.6|11155.1|11149.1|40
1610542200000|2021-01-13 12:50:00|11155.1|11149.1|11149.6|11143.6|11156.1|11150.1|11149.6|11143.6|45
1610542500000|2021-01-13 12:55:00|11150.1|11144.1|11151.1|11145.1|11151.6|11145.6|11146.1|11140.1|61
1610542800000|2021-01-13 13:00:00|11150.6|11144.6|11152.6|11146.6|11153.6|11147.6|11149.6|11143.6|32
1610543100000|2021-01-13 13:05:00|11152.1|11146.1|11150.6|11144.6|11153.6|11147.6|11150.6|11144.6|32
1610543400000|2021-01-13 13:10:00|11151.1|11145.1|11149.1|11143.1|11152.6|11146.6|11149.1|11143.1|23
1610543700000|2021-01-13 13:15:00|11149.6|11143.6|11153.1|11147.1|11153.6|11147.6|11148.6|11142.6|76
1610544000000|2021-01-13 13:20:00|11152.6|11146.6|11152.1|11146.1|11154.6|11148.6|11151.6|11145.6|28
1610544300000|2021-01-13 13:25:00|11152.6|11146.6|11153.1|11147.1|11154.1|11148.1|11151.1|11145.1|22
1610544600000|2021-01-13 13:30:00|11152.6|11146.6|11162.1|11156.1|11163.1|11157.1|11152.6|11146.6|78
1610544900000|2021-01-13 13:35:00|11161.6|11155.6|11161.1|11155.1|11167.1|11161.1|11161.1|11155.1|53
1610545200000|2021-01-13 13:40:00|11161.6|11155.6|11160.1|11154.1|11164.6|11158.6|11159.6|11153.6|32
1610545500000|2021-01-13 13:45:00|11161.1|11155.1|11161.6|11155.6|11163.1|11157.1|11159.1|11153.1|38
1610545800000|2021-01-13 13:50:00|11162.1|11156.1|11157.6|11151.6|11162.6|11156.6|11157.6|11151.6|14
1610546100000|2021-01-13 13:55:00|11158.1|11152.1|11159.6|11153.6|11161.1|11155.1|11158.1|11152.1|27
1610546400000|2021-01-13 14:00:00|11160.1|11154.1|11161.1|11155.1|11161.1|11155.1|11158.1|11152.1|35
1610546700000|2021-01-13 14:05:00|11161.6|11155.6|11163.6|11157.6|11166.1|11160.1|11161.1|11155.1|99
1610547000000|2021-01-13 14:10:00|11163.1|11157.1|11160.1|11154.1|11164.1|11158.1|11160.1|11154.1|31
1610547300000|2021-01-13 14:15:00|11159.6|11153.6|11158.1|11152.1|11160.1|11154.1|11158.1|11152.1|46
1610547600000|2021-01-13 14:20:00|11158.6|11152.6|11161.6|11155.6|11163.1|11157.1|11158.1|11152.1|40
1610547900000|2021-01-13 14:25:00|11162.1|11156.1|11160.6|11154.6|11164.1|11158.1|11158.6|11152.6|59
1610548200000|2021-01-13 14:30:00|11161.1|11155.1|11143.1|11137.1|11165.1|11159.1|11141.1|11135.1|366
1610548500000|2021-01-13 14:35:00|11143.6|11137.6|11146.1|11140.1|11153.6|11147.6|11142.6|11136.6|376
1610548800000|2021-01-13 14:40:00|11146.6|11140.6|11143.1|11137.1|11149.6|11143.6|11139.1|11133.1|308
1610549100000|2021-01-13 14:45:00|11144.1|11138.1|11150.1|11144.1|11159.1|11153.1|11142.1|11136.1|332
1610549400000|2021-01-13 14:50:00|11150.6|11144.6|11154.6|11148.6|11155.6|11149.6|11149.1|11143.1|202
1610549700000|2021-01-13 14:55:00|11155.1|11149.1|11148.6|11142.6|11157.1|11151.1|11147.6|11141.6|175
1610550000000|2021-01-13 15:00:00|11148.1|11142.1|11140.6|11134.6|11151.6|11145.6|11140.1|11134.1|211
1610550300000|2021-01-13 15:05:00|11140.1|11134.1|11153.6|11147.6|11154.1|11148.1|11139.1|11133.1|142
1610550600000|2021-01-13 15:10:00|11153.1|11147.1|11161.6|11155.6|11162.1|11156.1|11153.1|11147.1|178
1610550900000|2021-01-13 15:15:00|11161.1|11155.1|11162.1|11156.1|11164.6|11158.6|11156.1|11150.1|127
1610551200000|2021-01-13 15:20:00|11163.1|11157.1|11166.6|11160.6|11167.1|11161.1|11158.6|11152.6|71
1610551500000|2021-01-13 15:25:00|11166.1|11160.1|11166.1|11160.1|11168.1|11162.1|11164.1|11158.1|88
1610551800000|2021-01-13 15:30:00|11166.6|11160.6|11168.1|11162.1|11172.6|11166.6|11164.6|11158.6|109
1610552100000|2021-01-13 15:35:00|11169.1|11163.1|11170.1|11164.1|11174.1|11168.1|11167.1|11161.1|156
1610552400000|2021-01-13 15:40:00|11169.6|11163.6|11165.1|11159.1|11171.1|11165.1|11164.1|11158.1|173
1610552700000|2021-01-13 15:45:00|11164.1|11158.1|11173.6|11167.6|11174.6|11168.6|11163.6|11157.6|227
1610553000000|2021-01-13 15:50:00|11174.1|11168.1|11172.1|11166.1|11174.6|11168.6|11168.1|11162.1|128
1610553300000|2021-01-13 15:55:00|11171.6|11165.6|11174.6|11168.6|11175.1|11169.1|11167.1|11161.1|83
1610553600000|2021-01-13 16:00:00|11175.6|11169.6|11170.6|11164.6|11176.6|11170.6|11167.6|11161.6|67
1610553900000|2021-01-13 16:05:00|11169.6|11163.6|11171.6|11165.6|11172.6|11166.6|11169.6|11163.6|97
1610554200000|2021-01-13 16:10:00|11170.6|11164.6|11167.6|11161.6|11172.6|11166.6|11164.6|11158.6|91
1610554500000|2021-01-13 16:15:00|11166.6|11160.6|11163.6|11157.6|11166.6|11160.6|11159.6|11153.6|153
1610554800000|2021-01-13 16:20:00|11162.6|11156.6|11165.6|11159.6|11171.6|11165.6|11162.6|11156.6|168
1610555100000|2021-01-13 16:25:00|11166.6|11160.6|11166.6|11160.6|11171.6|11165.6|11166.6|11160.6|91
1610555400000|2021-01-13 16:30:00|11167.6|11161.6|11160.6|11154.6|11167.6|11161.6|11160.6|11154.6|134
1610555700000|2021-01-13 16:35:00|11161.6|11155.6|11163.6|11157.6|11165.6|11159.6|11160.6|11154.6|54
1610556000000|2021-01-13 16:40:00|11161.6|11155.6|11166.6|11160.6|11168.6|11162.6|11161.6|11155.6|77
1610556300000|2021-01-13 16:45:00|11165.6|11159.6|11165.6|11159.6|11168.6|11162.6|11164.6|11158.6|63
1610556600000|2021-01-13 16:50:00|11164.6|11158.6|11164.6|11158.6|11169.6|11163.6|11164.6|11158.6|137
1610556900000|2021-01-13 16:55:00|11165.6|11159.6|11168.6|11162.6|11168.6|11162.6|11164.6|11158.6|48
1610557200000|2021-01-13 17:00:00|11167.6|11161.6|11171.6|11165.6|11173.6|11167.6|11167.6|11161.6|69
1610557500000|2021-01-13 17:05:00|11172.6|11166.6|11171.6|11165.6|11174.6|11168.6|11171.6|11165.6|48
1610557800000|2021-01-13 17:10:00|11170.6|11164.6|11171.6|11165.6|11173.6|11167.6|11170.6|11164.6|55
1610558100000|2021-01-13 17:15:00|11170.6|11164.6|11165.6|11159.6|11174.6|11168.6|11165.6|11159.6|128
1610558400000|2021-01-13 17:20:00|11164.6|11158.6|11170.6|11164.6|11170.6|11164.6|11164.6|11158.6|85
1610558700000|2021-01-13 17:25:00|11171.6|11165.6|11177.6|11171.6|11177.6|11171.6|11170.6|11164.6|57
1610559000000|2021-01-13 17:30:00|11176.6|11170.6|11174.6|11168.6|11179.6|11173.6|11171.6|11165.6|75
1610559300000|2021-01-13 17:35:00|11173.6|11167.6|11178.6|11172.6|11179.6|11173.6|11172.6|11166.6|88
1610559600000|2021-01-13 17:40:00|11179.6|11173.6|11182.6|11176.6|11183.6|11177.6|11179.6|11173.6|83
1610559900000|2021-01-13 17:45:00|11181.6|11175.6|11182.6|11176.6|11182.6|11176.6|11177.6|11171.6|71
1610560200000|2021-01-13 17:50:00|11179.6|11173.6|11182.6|11176.6|11182.6|11176.6|11178.6|11172.6|56
1610560500000|2021-01-13 17:55:00|11180.6|11174.6|11181.6|11175.6|11181.6|11175.6|11180.6|11174.6|30
1610560800000|2021-01-13 18:00:00|11180.6|11174.6|11181.6|11175.6|11182.6|11176.6|11179.6|11173.6|65
1610561100000|2021-01-13 18:05:00|11182.6|11176.6|11179.6|11173.6|11182.6|11176.6|11177.6|11171.6|96
1610561400000|2021-01-13 18:10:00|11177.6|11171.6|11179.6|11173.6|11179.6|11173.6|11177.6|11171.6|15
1610561700000|2021-01-13 18:15:00|11180.6|11174.6|11183.6|11177.6|11183.6|11177.6|11180.6|11174.6|24
1610562000000|2021-01-13 18:20:00|11181.6|11175.6|11179.6|11173.6|11182.6|11176.6|11179.6|11173.6|97
1610562300000|2021-01-13 18:25:00|11180.6|11174.6|11180.6|11174.6|11180.6|11174.6|11180.6|11174.6|9
1610562600000|2021-01-13 18:30:00|11181.6|11175.6|11179.6|11173.6|11181.6|11175.6|11179.6|11173.6|11
1610562900000|2021-01-13 18:35:00|11180.6|11174.6|11180.6|11174.6|11180.6|11174.6|11179.6|11173.6|58
1610563200000|2021-01-13 18:40:00|11178.6|11172.6|11174.6|11168.6|11178.6|11172.6|11173.6|11167.6|43
1610563500000|2021-01-13 18:45:00|11175.6|11169.6|11176.6|11170.6|11180.6|11174.6|11175.6|11169.6|34
1610563800000|2021-01-13 18:50:00|11177.6|11171.6|11196.6|11190.6|11196.6|11190.6|11176.6|11170.6|512
1610564100000|2021-01-13 18:55:00|11194.6|11188.6|11221.4|11198|11221.4|11200.6|11192.6|11186.6|334
1610564400000|2021-01-13 19:00:00|11220.1|11196.7|11232.7|11209.3|11232.7|11209.3|11214.5|11191.1|0
1610564700000|2021-01-13 19:05:00|11232.6|11209.2|11226.3|11202.9|11235.8|11212.4|11218|11194.6|0
1610565000000|2021-01-13 19:10:00|11226.4|11203|11231.5|11208.1|11232.1|11208.7|11225.3|11201.9|0
1610565300000|2021-01-13 19:15:00|11231.4|11208|11230.1|11206.7|11232.6|11209.2|11223.2|11199.8|0
1610565600000|2021-01-13 19:20:00|11230.2|11206.8|11223.6|11200.2|11230.2|11206.8|11219.6|11196.2|0
1610565900000|2021-01-13 19:25:00|11223.5|11200.1|11222.3|11198.9|11226.6|11203.2|11220.9|11197.5|0
1610566200000|2021-01-13 19:30:00|11222.4|11199|11219.3|11195.9|11224|11200.6|11216.9|11193.5|0
1610566500000|2021-01-13 19:35:00|11219.4|11196|11220.5|11197.1|11223.4|11200|11219.4|11196|0
1610566800000|2021-01-13 19:40:00|11220.4|11197|11212.6|11189.2|11220.5|11197.1|11211.3|11187.9|0
1610567100000|2021-01-13 19:45:00|11212|11188.6|11207.7|11184.3|11215.1|11191.7|11207.7|11184.3|0
1610567400000|2021-01-13 19:50:00|11207.8|11184.4|11211.2|11187.8|11212|11188.6|11207.7|11184.3|0
1610567700000|2021-01-13 19:55:00|11211.1|11187.7|11212|11188.6|11212.2|11188.8|11206.3|11182.9|0
1610568000000|2021-01-13 20:00:00|11212.1|11188.7|11206.7|11183.3|11213.9|11190.5|11206.6|11183.2|0
1610568300000|2021-01-13 20:05:00|11206.6|11183.2|11204.6|11181.2|11208.1|11184.7|11204.3|11180.9|0
1610568600000|2021-01-13 20:10:00|11204.7|11181.3|11204.5|11181.1|11209|11185.6|11203.7|11180.3|0
1610568900000|2021-01-13 20:15:00|11204.4|11181|11201.2|11177.8|11204.5|11181.1|11199.1|11175.7|0
1610569200000|2021-01-13 20:20:00|11201.3|11177.9|11197.4|11174|11201.3|11177.9|11194.4|11171|0
1610569500000|2021-01-13 20:25:00|11197.3|11173.9|11193.1|11169.7|11198.7|11175.3|11190.9|11167.5|0
1610569800000|2021-01-13 20:30:00|11193|11169.6|11202.5|11179.1|11203.3|11179.9|11192.3|11168.9|0
1610570100000|2021-01-13 20:35:00|11202.4|11179|11199|11175.6|11202.4|11179|11196.3|11172.9|0
1610570400000|2021-01-13 20:40:00|11198.9|11175.5|11202.5|11179.1|11203.6|11180.2|11198.9|11175.5|0
1610570700000|2021-01-13 20:45:00|11202.6|11179.2|11202.1|11178.7|11204.2|11180.8|11198.9|11175.5|0
1610571000000|2021-01-13 20:50:00|11201.4|11178|11197.7|11174.3|11202.5|11179.1|11196.3|11172.9|0
1610571300000|2021-01-13 20:55:00|11197.1|11173.7|11190.4|11167|11200|11176.6|11190.4|11167|0
1610571600000|2021-01-13 21:00:00|11190.9|11167.5|11197.6|11174.2|11197.6|11174.2|11189.4|11166|0
1610571900000|2021-01-13 21:05:00|11197.1|11173.7|11196.1|11172.7|11198.7|11175.3|11194.5|11171.1|0
1610572200000|2021-01-13 21:10:00|11195.6|11172.2|11197.3|11173.9|11200.7|11177.3|11195.1|11171.7|0
1610572500000|2021-01-13 21:15:00|11197.4|11174|11196.6|11173.2|11197.6|11174.2|11196.5|11173.1|0
1610572800000|2021-01-13 21:20:00|11196.5|11173.1|11196.7|11173.3|11197.7|11174.3|11196|11172.6|0
1610573100000|2021-01-13 21:25:00|11196.1|11172.7|11197.1|11173.7|11197.1|11173.7|11196.1|11172.7|0
1610573400000|2021-01-13 21:30:00|11196.3|11172.9|11200.4|11177|11200.4|11177|11195.8|11172.4|0
1610573700000|2021-01-13 21:35:00|11199.9|11176.5|11198.9|11175.5|11199.9|11176.5|11198.4|11175|0
1610574000000|2021-01-13 21:40:00|11199.4|11176|11196.8|11173.4|11199.4|11176|11195.8|11172.4|0
1610574300000|2021-01-13 21:45:00|11196.3|11172.9|11199.4|11176|11199.4|11176|11195.3|11171.9|0
1610574600000|2021-01-13 21:50:00|11198.9|11175.5|11197.4|11174|11199.4|11176|11197.4|11174|0
1610574900000|2021-01-13 21:55:00|11196.8|11173.4|11197.9|11174.5|11199.4|11176|11196.8|11173.4|0
1610575200000|2021-01-13 22:00:00|11198.3|11174.9|11201.7|11178.3|11202.7|11179.3|11197.8|11174.4|0
1610575500000|2021-01-13 22:05:00|11201.8|11178.4|11204.9|11181.5|11205.3|11181.9|11200.9|11177.5|0
1610575800000|2021-01-13 22:10:00|11203.8|11180.4|11205.1|11181.7|11206|11182.6|11203.4|11180|0
1610576100000|2021-01-13 22:15:00|11205.2|11181.8|11205.6|11182.2|11205.6|11182.2|11204.9|11181.5|0
1610576400000|2021-01-13 22:20:00|11205.7|11182.3|11206.6|11183.2|11206.7|11183.3|11205.7|11182.3|0
1610576700000|2021-01-13 22:25:00|11206.8|11183.4|11209.2|11185.8|11209.2|11185.8|11206.2|11182.8|0
1610577000000|2021-01-13 22:30:00|11209|11185.6|11208.4|11185|11209.2|11185.8|11207.8|11184.4|0
1610577300000|2021-01-13 22:35:00|11208.5|11185.1|11206.5|11183.1|11208.5|11185.1|11206.2|11182.8|0
1610577600000|2021-01-13 22:40:00|11205.7|11182.3|11206|11182.6|11206.3|11182.9|11205.7|11182.3|0
1610577900000|2021-01-13 22:45:00|11206.1|11182.7|11206.2|11182.8|11206.2|11182.8|11206.1|11182.7|0
1610578200000|2021-01-13 22:50:00|11206|11182.6|11205.4|11182|11206.2|11182.8|11205.3|11181.9|0
1610578500000|2021-01-13 22:55:00|11205.3|11181.9|11206.9|11183.5|11207.5|11184.1|11205.2|11181.8|0
1610578800000|2021-01-13 23:00:00|11205.7|11182.3|11202.4|11179|11205.7|11182.3|11201.1|11177.7|0
1610579100000|2021-01-13 23:05:00|11202.6|11179.2|11205.5|11182.1|11205.5|11182.1|11202.4|11179|0
1610579400000|2021-01-13 23:10:00|11206|11182.6|11208.1|11184.7|11210.6|11187.2|11205.5|11182.1|0
1610579700000|2021-01-13 23:15:00|11207.5|11184.1|11215.8|11192.4|11216.3|11192.9|11206.8|11183.4|0
1610580000000|2021-01-13 23:20:00|11215.2|11191.8|11228.2|11204.8|11228.2|11204.8|11215.2|11191.8|0
1610580300000|2021-01-13 23:25:00|11228.5|11205.1|11235.4|11212|11238.2|11214.8|11227.9|11204.5|0
1610580600000|2021-01-13 23:30:00|11235.6|11212.2|11235.6|11212.2|11236.4|11213|11234.4|11211|0
1610580900000|2021-01-13 23:35:00|11235.4|11212|11236.1|11212.7|11238|11214.6|11235.2|11211.8|0
1610581200000|2021-01-13 23:40:00|11235.9|11212.5|11240.6|11217.2|11240.8|11217.4|11232.3|11208.9|0
1610581500000|2021-01-13 23:45:00|11240.1|11216.7|11237|11213.6|11240.6|11217.2|11237|11213.6|0
1610581800000|2021-01-13 23:50:00|11236.7|11213.3|11245.7|11222.3|11246.2|11222.8|11236.7|11213.3|0
1610582100000|2021-01-13 23:55:00|11246|11222.6|11259.7|11236.3|11260.2|11236.8|11246|11222.6|0
1610582400000|2021-01-14 00:00:00|11259.4|11236|11262.5|11239.1|11263.8|11240.4|11257.1|11233.7|0
1610582700000|2021-01-14 00:05:00|11262.3|11238.9|11265.5|11242.1|11266|11242.6|11260.3|11236.9|0
1610583000000|2021-01-14 00:10:00|11266|11242.6|11264.3|11240.9|11267.5|11244.1|11263.4|11240|0
1610583300000|2021-01-14 00:15:00|11264.1|11240.7|11275.2|11251.8|11275.4|11252|11264.1|11240.7|0
1610583600000|2021-01-14 00:20:00|11274.4|11251|11271.5|11248.1|11275|11251.6|11269.2|11245.8|0
1610583900000|2021-01-14 00:25:00|11271.8|11248.4|11272|11248.6|11274.1|11250.7|11270|11246.6|0
1610584200000|2021-01-14 00:30:00|11272.2|11248.8|11270.2|11246.8|11273.9|11250.5|11269.6|11246.2|0
1610584500000|2021-01-14 00:35:00|11269.9|11246.5|11271.5|11248.1|11271.5|11248.1|11267.3|11243.9|0
1610584800000|2021-01-14 00:40:00|11271.6|11248.2|11274.4|11251|11276.2|11252.8|11271.6|11248.2|0
1610585100000|2021-01-14 00:45:00|11274.6|11251.2|11256|11232.6|11276.2|11252.8|11255.7|11232.3|0
1610585400000|2021-01-14 00:50:00|11255.7|11232.3|11254.4|11231|11262.8|11239.4|11252.6|11229.2|0
1610585700000|2021-01-14 00:55:00|11254.1|11230.7|11250.7|11227.3|11254.4|11231|11250.2|11226.8|0
1610586000000|2021-01-14 01:00:00|11250.5|11227.1|11237|11213.6|11252.3|11228.9|11236|11212.6|0
1610586300000|2021-01-14 01:05:00|11242|11218.6|11243.9|11220.5|11244.1|11220.7|11241.5|11218.1|0
1610586600000|2021-01-14 01:10:00|11244.1|11220.7|11241.5|11218.1|11245.4|11222|11241.5|11218.1|0
1610586900000|2021-01-14 01:15:00|11239.7|11216.3|11267.6|11261.6|11277.6|11271.6|11222.6|11216.3|2509
1610587200000|2021-01-14 01:20:00|11266.6|11260.6|11275.6|11269.6|11277.6|11271.6|11257.6|11251.6|812
1610587500000|2021-01-14 01:25:00|11274.6|11268.6|11259.6|11253.6|11274.6|11268.6|11257.6|11251.6|674
1610587800000|2021-01-14 01:30:00|11257.6|11251.6|11254.6|11248.6|11267.6|11261.6|11242.6|11236.6|3060
1610588100000|2021-01-14 01:35:00|11253.6|11247.6|11241.6|11235.6|11270.6|11264.6|11236.6|11230.6|1706
1610588400000|2021-01-14 01:40:00|11239.6|11233.6|11227.7|11221.7|11254.6|11248.6|11223.6|11217.6|1783
1610588700000|2021-01-14 01:45:00|11228.7|11222.7|11228.7|11222.7|11247.7|11241.7|11224.7|11218.7|1463
1610589000000|2021-01-14 01:50:00|11227.7|11221.7|11234.7|11228.7|11250.7|11244.7|11223.7|11217.7|1382
1610589300000|2021-01-14 01:55:00|11235.7|11229.7|11257.7|11251.7|11263.7|11257.7|11234.7|11228.7|1356
1610589600000|2021-01-14 02:00:00|11258.7|11252.7|11235.7|11229.7|11264.7|11258.7|11231.7|11225.7|1491
1610589900000|2021-01-14 02:05:00|11234.7|11228.7|11222.7|11216.7|11240.7|11234.7|11217.7|11211.7|1630
1610590200000|2021-01-14 02:10:00|11221.7|11215.7|11221.7|11215.7|11224.7|11218.7|11207.7|11201.7|1914
1610590500000|2021-01-14 02:15:00|11220.7|11214.7|11221.7|11215.7|11224.7|11218.7|11203.7|11197.7|1377
1610590800000|2021-01-14 02:20:00|11222.7|11216.7|11210.7|11204.7|11228.7|11222.7|11203.7|11197.7|1026
1610591100000|2021-01-14 02:25:00|11211.7|11205.7|11211.7|11205.7|11218.7|11212.7|11204.7|11198.7|815
1610591400000|2021-01-14 02:30:00|11210.7|11204.7|11210.7|11204.7|11217.7|11211.7|11195.7|11189.7|890
1610591700000|2021-01-14 02:35:00|11209.7|11203.7|11220.7|11214.7|11223.7|11217.7|11199.7|11193.7|973
1610592000000|2021-01-14 02:40:00|11219.7|11213.7|11234.7|11228.7|11235.7|11229.7|11218.7|11212.7|823
1610592300000|2021-01-14 02:45:00|11233.7|11227.7|11227.7|11221.7|11236.7|11230.7|11226.7|11220.7|550
1610592600000|2021-01-14 02:50:00|11229.7|11223.7|11238.7|11232.7|11239.7|11233.7|11224.7|11218.7|608
1610592900000|2021-01-14 02:55:00|11237.7|11231.7|11244.7|11238.7|11245.7|11239.7|11227.7|11221.7|751
1610593200000|2021-01-14 03:00:00|11243.7|11237.7|11238.7|11232.7|11249.7|11243.7|11229.7|11223.7|605
1610593500000|2021-01-14 03:05:00|11239.7|11233.7|11235.7|11229.7|11251.7|11245.7|11231.7|11225.7|719
1610593800000|2021-01-14 03:10:00|11234.7|11228.7|11232.7|11226.7|11238.7|11232.7|11228.7|11222.7|840
1610594100000|2021-01-14 03:15:00|11233.7|11227.7|11241.7|11235.7|11241.7|11235.7|11224.7|11218.7|636
1610594400000|2021-01-14 03:20:00|11242.7|11236.7|11239.7|11233.7|11247.7|11241.7|11234.7|11228.7|722
1610594700000|2021-01-14 03:25:00|11240.7|11234.7|11242.7|11236.7|11244.7|11238.7|11235.7|11229.7|592
1610595000000|2021-01-14 03:30:00|11243.7|11237.7|11241.7|11235.7|11249.7|11243.7|11240.7|11234.7|329
1610595300000|2021-01-14 03:35:00|11242.7|11236.7|11254.7|11248.7|11254.7|11248.7|11242.7|11236.7|352
1610595600000|2021-01-14 03:40:00|11253.7|11247.7|11249.7|11243.7|11254.7|11248.7|11248.7|11242.7|305
1610595900000|2021-01-14 03:45:00|11250.7|11244.7|11245.7|11239.7|11251.7|11245.7|11240.7|11234.7|351
1610596200000|2021-01-14 03:50:00|11244.7|11238.7|11249.7|11243.7|11259.7|11253.7|11244.7|11238.7|508
1610596500000|2021-01-14 03:55:00|11250.7|11244.7|11255.7|11249.7|11258.7|11252.7|11250.7|11244.7|315
1610596800000|2021-01-14 04:00:00|11265.1|11241.7|11265.4|11242|11267.2|11243.8|11263.6|11240.2|0
1610597100000|2021-01-14 04:05:00|11265.3|11241.9|11264.9|11241.5|11266.2|11242.8|11264.1|11240.7|0
1610597400000|2021-01-14 04:10:00|11265.7|11242.3|11262.3|11238.9|11265.9|11242.5|11262.3|11238.9|0
1610597700000|2021-01-14 04:15:00|11262.4|11239|11261.5|11238.1|11264.4|11241|11261.5|11238.1|0
1610598000000|2021-01-14 04:20:00|11261.8|11238.4|11260|11236.6|11263.6|11240.2|11259.2|11235.8|0
1610598300000|2021-01-14 04:25:00|11259.2|11235.8|11257.1|11233.7|11260|11236.6|11257.1|11233.7|0
1610598600000|2021-01-14 04:30:00|11257.4|11234|11260.2|11236.8|11261|11237.6|11256.9|11233.5|0
1610598900000|2021-01-14 04:35:00|11261|11237.6|11262|11238.6|11263.1|11239.7|11258.9|11235.5|0
1610599200000|2021-01-14 04:40:00|11262.8|11239.4|11260.7|11237.3|11263.1|11239.7|11260.2|11236.8|0
1610599500000|2021-01-14 04:45:00|11261.5|11238.1|11262.6|11239.2|11262.6|11239.2|11260.7|11237.3|0
1610599800000|2021-01-14 04:50:00|11262.8|11239.4|11260.5|11237.1|11262.8|11239.4|11259.5|11236.1|0
1610600100000|2021-01-14 04:55:00|11260.7|11237.3|11263.1|11239.7|11263.3|11239.9|11260.7|11237.3|0
1610600400000|2021-01-14 05:00:00|11263.3|11239.9|11261.7|11255.7|11266.7|11260.7|11250.7|11239.9|1209
1610600700000|2021-01-14 05:05:00|11262.7|11256.7|11266.7|11260.7|11270.7|11264.7|11258.7|11252.7|674
1610601000000|2021-01-14 05:10:00|11265.7|11259.7|11269.7|11263.7|11270.7|11264.7|11257.7|11251.7|838
1610601300000|2021-01-14 05:15:00|11268.7|11262.7|11249.7|11243.7|11268.7|11262.7|11245.7|11239.7|853
1610601600000|2021-01-14 05:20:00|11250.7|11244.7|11250.7|11244.7|11255.7|11249.7|11247.7|11241.7|603
1610601900000|2021-01-14 05:25:00|11249.7|11243.7|11247.7|11241.7|11255.7|11249.7|11243.7|11237.7|434
1610602200000|2021-01-14 05:30:00|11246.7|11240.7|11253.7|11247.7|11254.7|11248.7|11242.7|11236.7|418
1610602500000|2021-01-14 05:35:00|11254.7|11248.7|11276.7|11270.7|11276.7|11270.7|11253.7|11247.7|595
1610602800000|2021-01-14 05:40:00|11275.7|11269.7|11262.7|11256.7|11275.7|11269.7|11262.7|11256.7|395
1610603100000|2021-01-14 05:45:00|11261.7|11255.7|11300.7|11294.7|11302.7|11296.7|11261.7|11255.7|1278
1610603400000|2021-01-14 05:50:00|11301.7|11295.7|11293.7|11287.7|11301.7|11295.7|11289.7|11283.7|874
1610603700000|2021-01-14 05:55:00|11294.7|11288.7|11294.7|11288.7|11300.7|11294.7|11292.7|11286.7|541
1610604000000|2021-01-14 06:00:00|11292.7|11286.7|11291.7|11285.7|11301.7|11295.7|11289.7|11283.7|683
1610604300000|2021-01-14 06:05:00|11292.7|11286.7|11286.7|11280.7|11294.7|11288.7|11286.7|11280.7|549
1610604600000|2021-01-14 06:10:00|11284.7|11278.7|11277.7|11271.7|11290.7|11284.7|11277.7|11271.7|509
1610604900000|2021-01-14 06:15:00|11276.7|11270.7|11276.7|11270.7|11281.7|11275.7|11272.7|11266.7|545
1610605200000|2021-01-14 06:20:00|11277.7|11271.7|11256.7|11250.7|11280.7|11274.7|11256.7|11250.7|818
1610605500000|2021-01-14 06:25:00|11257.7|11251.7|11239.7|11233.7|11260.7|11254.7|11238.7|11232.7|851
1610605800000|2021-01-14 06:30:00|11240.7|11234.7|11250.7|11244.7|11259.7|11253.7|11238.7|11232.7|941
1610606100000|2021-01-14 06:35:00|11249.7|11243.7|11267.7|11261.7|11268.7|11262.7|11248.7|11242.7|512
1610606400000|2021-01-14 06:40:00|11266.7|11260.7|11269.7|11263.7|11274.7|11268.7|11265.7|11259.7|486
1610606700000|2021-01-14 06:45:00|11268.7|11262.7|11263.7|11257.7|11272.7|11266.7|11262.7|11256.7|476
1610607000000|2021-01-14 06:50:00|11262.7|11256.7|11268.7|11262.7|11270.7|11264.7|11262.7|11256.7|415
1610607300000|2021-01-14 06:55:00|11267.7|11261.7|11272.7|11266.7|11275.7|11269.7|11264.7|11258.7|477
1610607600000|2021-01-14 07:00:00|11271.7|11265.7|11276.7|11270.7|11281.7|11275.7|11269.7|11263.7|554
1610607900000|2021-01-14 07:05:00|11275.7|11269.7|11268.7|11262.7|11278.7|11272.7|11265.7|11259.7|482
1610608200000|2021-01-14 07:10:00|11269.7|11263.7|11267.7|11261.7|11272.7|11266.7|11264.7|11258.7|427
1610608500000|2021-01-14 07:15:00|11268.7|11262.7|11271.7|11265.7|11274.7|11268.7|11263.7|11257.7|378
1610608800000|2021-01-14 07:20:00|11268.7|11262.7|11276.7|11270.7|11276.7|11270.7|11265.7|11259.7|299
1610609100000|2021-01-14 07:25:00|11275.7|11269.7|11275.7|11269.7|11280.7|11274.7|11271.7|11265.7|445
1610609400000|2021-01-14 07:30:00|11274.7|11268.7|11277.7|11271.7|11277.7|11271.7|11268.7|11262.7|433
1610609700000|2021-01-14 07:35:00|11278.7|11272.7|11278.7|11272.7|11285.7|11279.7|11274.7|11268.7|969
1610610000000|2021-01-14 07:40:00|11279.7|11273.7|11284.7|11278.7|11289.7|11283.7|11279.7|11273.7|360
1610610300000|2021-01-14 07:45:00|11285.7|11279.7|11289.7|11283.7|11293.7|11287.7|11283.7|11277.7|719
1610610600000|2021-01-14 07:50:00|11288.7|11282.7|11287.7|11281.7|11291.7|11285.7|11285.7|11279.7|851
1610610900000|2021-01-14 07:55:00|11288.7|11282.7|11296.7|11290.7|11299.7|11293.7|11285.7|11279.7|1225
1610611200000|2021-01-14 08:00:00|11294.7|11288.7|11280.7|11274.7|11294.7|11288.7|11280.7|11274.7|943
1610611500000|2021-01-14 08:05:00|11279.7|11273.7|11282.7|11276.7|11284.7|11278.7|11272.7|11266.7|1612
1610611800000|2021-01-14 08:10:00|11283.7|11277.7|11287.7|11281.7|11296.7|11290.7|11280.7|11274.7|2689
1610612100000|2021-01-14 08:15:00|11286.7|11280.7|11289.7|11283.7|11291.7|11285.7|11277.7|11271.7|2774
1610612400000|2021-01-14 08:20:00|11291.7|11285.7|11290.7|11284.7|11293.7|11287.7|11285.7|11279.7|1054
1610612700000|2021-01-14 08:25:00|11291.7|11285.7|11296.7|11290.7|11297.7|11291.7|11287.7|11281.7|1184
1610613000000|2021-01-14 08:30:00|11301.5|11278.1|11294|11270.6|11301.5|11278.1|11293.5|11270.1|0
1610613300000|2021-01-14 08:35:00|11294.1|11270.7|11303.7|11280.3|11305.3|11281.9|11293.9|11270.5|0
1610613600000|2021-01-14 08:40:00|11303.6|11280.2|11307.6|11284.2|11310.2|11286.8|11301.9|11278.5|0
1610613900000|2021-01-14 08:45:00|11307.9|11284.5|11308.1|11284.7|11311.8|11288.4|11304.5|11281.1|0
1610614200000|2021-01-14 08:50:00|11308.4|11285|11310.2|11286.8|11312|11288.6|11308.1|11284.7|0
1610614500000|2021-01-14 08:55:00|11310|11286.6|11307.6|11284.2|11315.4|11292|11306.1|11282.7|0
1610614800000|2021-01-14 09:00:00|11307.9|11284.5|11303.7|11280.3|11307.9|11284.5|11297|11273.6|0
1610615100000|2021-01-14 09:05:00|11305.3|11281.9|11302.4|11279|11306.1|11282.7|11300.6|11277.2|0
1610615400000|2021-01-14 09:10:00|11302.6|11279.2|11303.4|11280|11304.7|11281.3|11300.6|11277.2|0
1610615700000|2021-01-14 09:15:00|11301.7|11295.7|11287.7|11281.7|11301.7|11295.7|11287.7|11281.7|304
1610616000000|2021-01-14 09:20:00|11286.7|11280.7|11290.7|11284.7|11291.7|11285.7|11285.7|11279.7|138
1610616300000|2021-01-14 09:25:00|11291.7|11285.7|11287.7|11281.7|11293.7|11287.7|11286.7|11280.7|120
1610616600000|2021-01-14 09:30:00|11286.7|11280.7|11294.7|11288.7|11295.7|11289.7|11286.7|11280.7|60
1610616900000|2021-01-14 09:35:00|11295.7|11289.7|11298.7|11292.7|11299.7|11293.7|11295.7|11289.7|66
1610617200000|2021-01-14 09:40:00|11297.7|11291.7|11296.7|11290.7|11300.7|11294.7|11293.7|11287.7|84
1610617500000|2021-01-14 09:45:00|11298.7|11292.7|11304.7|11298.7|11304.7|11298.7|11297.7|11291.7|139
1610617800000|2021-01-14 09:50:00|11305.7|11299.7|11302.7|11296.7|11308.7|11302.7|11302.7|11296.7|68
1610618100000|2021-01-14 09:55:00|11301.7|11295.7|11303.7|11297.7|11303.7|11297.7|11301.7|11295.7|54
1610618400000|2021-01-14 10:00:00|11303.2|11297.2|11298.2|11292.2|11303.2|11297.2|11298.2|11292.2|100
1610618700000|2021-01-14 10:05:00|11296.2|11290.2|11299.2|11293.2|11299.2|11293.2|11294.2|11288.2|190
1610619000000|2021-01-14 10:10:00|11298.2|11292.2|11300.7|11294.7|11302.2|11296.2|11298.2|11292.2|59
1610619300000|2021-01-14 10:15:00|11300.2|11294.2|11302.2|11296.2|11303.7|11297.7|11300.2|11294.2|19
1610619600000|2021-01-14 10:20:00|11301.7|11295.7|11302.7|11296.7|11303.2|11297.2|11299.7|11293.7|49
1610619900000|2021-01-14 10:25:00|11303.2|11297.2|11294.7|11288.7|11304.2|11298.2|11292.2|11286.2|128
1610620200000|2021-01-14 10:30:00|11294.2|11288.2|11298.2|11292.2|11299.2|11293.2|11292.2|11286.2|27
1610620500000|2021-01-14 10:35:00|11297.7|11291.7|11291.7|11285.7|11298.7|11292.7|11288.7|11282.7|33
1610620800000|2021-01-14 10:40:00|11291.2|11285.2|11293.7|11287.7|11295.2|11289.2|11291.2|11285.2|27
1610621100000|2021-01-14 10:45:00|11294.2|11288.2|11292.7|11286.7|11294.7|11288.7|11292.2|11286.2|16
1610621400000|2021-01-14 10:50:00|11292.2|11286.2|11292.7|11286.7|11293.7|11287.7|11286.7|11280.7|31
1610621700000|2021-01-14 10:55:00|11292.2|11286.2|11298.7|11292.7|11299.2|11293.2|11290.2|11284.2|68
1610622000000|2021-01-14 11:00:00|11298.2|11292.2|11302.2|11296.2|11303.2|11297.2|11297.7|11291.7|20
1610622300000|2021-01-14 11:05:00|11302.7|11296.7|11304.2|11298.2|11305.2|11299.2|11300.2|11294.2|91
1610622600000|2021-01-14 11:10:00|11303.2|11297.2|11303.2|11297.2|11303.2|11297.2|11296.2|11290.2|86
1610622900000|2021-01-14 11:15:00|11303.7|11297.7|11307.7|11301.7|11308.2|11302.2|11303.2|11297.2|56
1610623200000|2021-01-14 11:20:00|11308.2|11302.2|11307.2|11301.2|11308.2|11302.2|11305.2|11299.2|36
1610623500000|2021-01-14 11:25:00|11308.2|11302.2|11303.2|11297.2|11308.2|11302.2|11300.7|11294.7|71
1610623800000|2021-01-14 11:30:00|11304.7|11298.7|11305.2|11299.2|11305.7|11299.7|11303.7|11297.7|29
1610624100000|2021-01-14 11:35:00|11304.2|11298.2|11306.2|11300.2|11306.7|11300.7|11304.2|11298.2|36
1610624400000|2021-01-14 11:40:00|11305.2|11299.2|11307.2|11301.2|11307.2|11301.2|11304.7|11298.7|33
1610624700000|2021-01-14 11:45:00|11306.2|11300.2|11305.7|11299.7|11307.2|11301.2|11304.7|11298.7|40
1610625000000|2021-01-14 11:50:00|11306.2|11300.2|11305.2|11299.2|11307.2|11301.2|11303.7|11297.7|40
1610625300000|2021-01-14 11:55:00|11305.7|11299.7|11308.7|11302.7|11308.7|11302.7|11305.2|11299.2|30
1610625600000|2021-01-14 12:00:00|11308.2|11302.2|11301.7|11295.7|11308.7|11302.7|11300.7|11294.7|68
1610625900000|2021-01-14 12:05:00|11301.2|11295.2|11306.7|11300.7|11306.7|11300.7|11300.7|11294.7|55
1610626200000|2021-01-14 12:10:00|11306.2|11300.2|11307.7|11301.7|11308.2|11302.2|11305.2|11299.2|46
1610626500000|2021-01-14 12:15:00|11308.2|11302.2|11311.7|11305.7|11312.2|11306.2|11306.7|11300.7|72
1610626800000|2021-01-14 12:20:00|11311.2|11305.2|11307.2|11301.2|11312.2|11306.2|11307.2|11301.2|34
1610627100000|2021-01-14 12:25:00|11307.7|11301.7|11305.7|11299.7|11308.2|11302.2|11303.7|11297.7|90
1610627400000|2021-01-14 12:30:00|11306.2|11300.2|11302.2|11296.2|11306.2|11300.2|11301.2|11295.2|50
1610627700000|2021-01-14 12:35:00|11302.7|11296.7|11304.7|11298.7|11304.7|11298.7|11302.2|11296.2|26
1610628000000|2021-01-14 12:40:00|11304.2|11298.2|11303.7|11297.7|11305.7|11299.7|11302.2|11296.2|25
1610628300000|2021-01-14 12:45:00|11303.2|11297.2|11304.2|11298.2|11304.7|11298.7|11303.2|11297.2|24
1610628600000|2021-01-14 12:50:00|11304.7|11298.7|11303.2|11297.2|11305.7|11299.7|11302.2|11296.2|15
1610628900000|2021-01-14 12:55:00|11303.7|11297.7|11304.2|11298.2|11306.7|11300.7|11303.2|11297.2|41
1610629200000|2021-01-14 13:00:00|11304.7|11298.7|11300.2|11294.2|11304.7|11298.7|11298.2|11292.2|69
1610629500000|2021-01-14 13:05:00|11299.7|11293.7|11305.2|11299.2|11306.2|11300.2|11298.2|11292.2|33
1610629800000|2021-01-14 13:10:00|11305.7|11299.7|11307.7|11301.7|11310.2|11304.2|11305.7|11299.7|27
1610630100000|2021-01-14 13:15:00|11307.2|11301.2|11308.2|11302.2|11308.7|11302.7|11305.7|11299.7|32
1610630400000|2021-01-14 13:20:00|11307.7|11301.7|11308.7|11302.7|11309.7|11303.7|11306.2|11300.2|41
1610630700000|2021-01-14 13:25:00|11308.2|11302.2|11307.7|11301.7|11309.2|11303.2|11304.2|11298.2|57
1610631000000|2021-01-14 13:30:00|11308.2|11302.2|11309.2|11303.2|11311.2|11305.2|11307.2|11301.2|71
1610631300000|2021-01-14 13:35:00|11308.7|11302.7|11310.2|11304.2|11313.2|11307.2|11308.2|11302.2|97
1610631600000|2021-01-14 13:40:00|11309.7|11303.7|11310.7|11304.7|11310.7|11304.7|11305.7|11299.7|78
1610631900000|2021-01-14 13:45:00|11310.2|11304.2|11319.7|11313.7|11319.7|11313.7|11309.2|11303.2|101
1610632200000|2021-01-14 13:50:00|11319.2|11313.2|11318.2|11312.2|11320.2|11314.2|11316.2|11310.2|92
1610632500000|2021-01-14 13:55:00|11317.7|11311.7|11319.2|11313.2|11320.2|11314.2|11317.7|11311.7|86
1610632800000|2021-01-14 14:00:00|11319.7|11313.7|11326.2|11320.2|11329.2|11323.2|11318.2|11312.2|199
1610633100000|2021-01-14 14:05:00|11325.7|11319.7|11331.7|11325.7|11331.7|11325.7|11325.2|11319.2|140
1610633400000|2021-01-14 14:10:00|11332.2|11326.2|11338.2|11332.2|11341.2|11335.2|11331.2|11325.2|183
1610633700000|2021-01-14 14:15:00|11337.7|11331.7|11335.2|11329.2|11339.2|11333.2|11330.2|11324.2|194
1610634000000|2021-01-14 14:20:00|11335.7|11329.7|11333.2|11327.2|11336.2|11330.2|11331.2|11325.2|110
1610634300000|2021-01-14 14:25:00|11333.7|11327.7|11338.2|11332.2|11339.2|11333.2|11333.7|11327.7|150
1610634600000|2021-01-14 14:30:00|11337.7|11331.7|11326.7|11320.7|11337.7|11331.7|11322.2|11316.2|555
1610634900000|2021-01-14 14:35:00|11326.2|11320.2|11332.7|11326.7|11335.2|11329.2|11324.2|11318.2|390
1610635200000|2021-01-14 14:40:00|11333.2|11327.2|11324.2|11318.2|11333.2|11327.2|11318.7|11312.7|571
1610635500000|2021-01-14 14:45:00|11324.7|11318.7|11324.2|11318.2|11327.2|11321.2|11311.7|11305.7|372
1610635800000|2021-01-14 14:50:00|11323.7|11317.7|11324.2|11318.2|11328.2|11322.2|11319.2|11313.2|256
1610636100000|2021-01-14 14:55:00|11323.7|11317.7|11319.2|11313.2|11327.7|11321.7|11319.2|11313.2|200
1610636400000|2021-01-14 15:00:00|11318.2|11312.2|11327.7|11321.7|11330.7|11324.7|11315.2|11309.2|243
1610636700000|2021-01-14 15:05:00|11327.2|11321.2|11326.7|11320.7|11331.7|11325.7|11322.2|11316.2|315
1610637000000|2021-01-14 15:10:00|11327.2|11321.2|11323.7|11317.7|11329.2|11323.2|11322.2|11316.2|235
1610637300000|2021-01-14 15:15:00|11324.2|11318.2|11333.2|11327.2|11335.2|11329.2|11321.7|11315.7|333
1610637600000|2021-01-14 15:20:00|11333.7|11327.7|11329.7|11323.7|11334.2|11328.2|11326.2|11320.2|145
1610637900000|2021-01-14 15:25:00|11329.2|11323.2|11327.7|11321.7|11329.2|11323.2|11325.2|11319.2|74
1610638200000|2021-01-14 15:30:00|11328.2|11322.2|11327.2|11321.2|11330.2|11324.2|11324.2|11318.2|66
1610638500000|2021-01-14 15:35:00|11328.2|11322.2|11323.7|11317.7|11329.2|11323.2|11319.7|11313.7|142
1610638800000|2021-01-14 15:40:00|11323.2|11317.2|11324.7|11318.7|11325.7|11319.7|11320.7|11314.7|174
1610639100000|2021-01-14 15:45:00|11325.2|11319.2|11329.2|11323.2|11329.2|11323.2|11324.2|11318.2|92
1610639400000|2021-01-14 15:50:00|11328.7|11322.7|11334.7|11328.7|11336.7|11330.7|11327.7|11321.7|68
1610639700000|2021-01-14 15:55:00|11334.2|11328.2|11335.7|11329.7|11336.7|11330.7|11328.2|11322.2|72
1610640000000|2021-01-14 16:00:00|11336.7|11330.7|11330.7|11324.7|11338.7|11332.7|11330.7|11324.7|145
1610640300000|2021-01-14 16:05:00|11331.7|11325.7|11332.7|11326.7|11337.7|11331.7|11331.7|11325.7|111
1610640600000|2021-01-14 16:10:00|11333.7|11327.7|11337.7|11331.7|11339.7|11333.7|11331.7|11325.7|124
1610640900000|2021-01-14 16:15:00|11336.7|11330.7|11334.7|11328.7|11339.7|11333.7|11333.7|11327.7|130
1610641200000|2021-01-14 16:20:00|11333.7|11327.7|11335.7|11329.7|11335.7|11329.7|11332.7|11326.7|94
1610641500000|2021-01-14 16:25:00|11336.7|11330.7|11337.7|11331.7|11339.7|11333.7|11334.7|11328.7|134
1610641800000|2021-01-14 16:30:00|11338.7|11332.7|11343.7|11337.7|11344.7|11338.7|11337.7|11331.7|193
1610642100000|2021-01-14 16:35:00|11342.7|11336.7|11336.7|11330.7|11342.7|11336.7|11332.7|11326.7|279
1610642400000|2021-01-14 16:40:00|11337.7|11331.7|11341.7|11335.7|11341.7|11335.7|11336.7|11330.7|156
1610642700000|2021-01-14 16:45:00|11340.7|11334.7|11339.7|11333.7|11341.7|11335.7|11338.7|11332.7|68
1610643000000|2021-01-14 16:50:00|11340.7|11334.7|11337.7|11331.7|11341.7|11335.7|11337.7|11331.7|63
1610643300000|2021-01-14 16:55:00|11338.7|11332.7|11338.7|11332.7|11345.7|11339.7|11332.7|11326.7|210
1610643600000|2021-01-14 17:00:00|11339.7|11333.7|11339.7|11333.7|11342.7|11336.7|11338.7|11332.7|47
1610643900000|2021-01-14 17:05:00|11340.7|11334.7|11341.7|11335.7|11343.7|11337.7|11338.7|11332.7|94
1610644200000|2021-01-14 17:10:00|11340.7|11334.7|11343.7|11337.7|11343.7|11337.7|11338.7|11332.7|98
1610644500000|2021-01-14 17:15:00|11341.7|11335.7|11341.7|11335.7|11343.7|11337.7|11340.7|11334.7|50
1610644800000|2021-01-14 17:20:00|11342.7|11336.7|11344.7|11338.7|11344.7|11338.7|11341.7|11335.7|60
1610645100000|2021-01-14 17:25:00|11343.7|11337.7|11346.7|11340.7|11346.7|11340.7|11343.7|11337.7|44
1610645400000|2021-01-14 17:30:00|11347.7|11341.7|11342.7|11336.7|11347.7|11341.7|11342.7|11336.7|79
1610645700000|2021-01-14 17:35:00|11343.7|11337.7|11330.7|11324.7|11343.7|11337.7|11330.7|11324.7|232
1610646000000|2021-01-14 17:40:00|11329.7|11323.7|11301.7|11295.7|11330.7|11324.7|11298.7|11292.7|703
1610646300000|2021-01-14 17:45:00|11302.7|11296.7|11303.7|11297.7|11304.7|11298.7|11288.7|11282.7|568
1610646600000|2021-01-14 17:50:00|11304.7|11298.7|11301.7|11295.7|11315.7|11309.7|11298.7|11292.7|435
1610646900000|2021-01-14 17:55:00|11302.7|11296.7|11297.7|11291.7|11307.7|11301.7|11297.7|11291.7|329
1610647200000|2021-01-14 18:00:00|11296.7|11290.7|11295.7|11289.7|11301.7|11295.7|11295.7|11289.7|168
1610647500000|2021-01-14 18:05:00|11296.7|11290.7|11292.7|11286.7|11298.7|11292.7|11287.7|11281.7|216
1610647800000|2021-01-14 18:10:00|11291.7|11285.7|11284.7|11278.7|11292.7|11286.7|11278.7|11272.7|166
1610648100000|2021-01-14 18:15:00|11283.7|11277.7|11284.7|11278.7|11286.7|11280.7|11278.7|11272.7|215
1610648400000|2021-01-14 18:20:00|11283.7|11277.7|11278.7|11272.7|11287.7|11281.7|11276.7|11270.7|288
1610648700000|2021-01-14 18:25:00|11277.7|11271.7|11266.7|11260.7|11278.7|11272.7|11265.7|11259.7|214
1610649000000|2021-01-14 18:30:00|11267.7|11261.7|11265.7|11259.7|11273.7|11267.7|11263.7|11257.7|323
1610649300000|2021-01-14 18:35:00|11266.7|11260.7|11276.7|11270.7|11280.7|11274.7|11266.7|11260.7|158
1610649600000|2021-01-14 18:40:00|11275.7|11269.7|11271.7|11265.7|11277.7|11271.7|11270.7|11264.7|127
1610649900000|2021-01-14 18:45:00|11270.7|11264.7|11266.7|11260.7|11270.7|11264.7|11257.7|11251.7|351
1610650200000|2021-01-14 18:50:00|11268.7|11262.7|11261.7|11255.7|11268.7|11262.7|11259.7|11253.7|181
1610650500000|2021-01-14 18:55:00|11263.7|11257.7|11290.9|11267.5|11290.9|11267.5|11259.7|11253.7|278
1610650800000|2021-01-14 19:00:00|11290.8|11267.4|11295.4|11272|11296.2|11272.8|11286.5|11263.1|0
1610651100000|2021-01-14 19:05:00|11295.5|11272.1|11298.8|11275.4|11298.8|11275.4|11293|11269.6|0
1610651400000|2021-01-14 19:10:00|11298.9|11275.5|11299.1|11275.7|11301.6|11278.2|11294.4|11271|0
1610651700000|2021-01-14 19:15:00|11299.2|11275.8|11297.3|11273.9|11302.5|11279.1|11297.1|11273.7|0
1610652000000|2021-01-14 19:20:00|11297.1|11273.7|11291.5|11268.1|11297.8|11274.4|11290.8|11267.4|0
1610652300000|2021-01-14 19:25:00|11291.2|11267.8|11293.6|11270.2|11294.4|11271|11286.9|11263.5|0
1610652600000|2021-01-14 19:30:00|11293.7|11270.3|11293.6|11270.2|11294.5|11271.1|11292.8|11269.4|0
1610652900000|2021-01-14 19:35:00|11293.5|11270.1|11287.7|11264.3|11293.6|11270.2|11287.6|11264.2|0
1610653200000|2021-01-14 19:40:00|11286.3|11262.9|11280.6|11257.2|11287.1|11263.7|11280.3|11256.9|0
1610653500000|2021-01-14 19:45:00|11280.5|11257.1|11279.2|11255.8|11280.7|11257.3|11278|11254.6|0
1610653800000|2021-01-14 19:50:00|11279.3|11255.9|11273.2|11249.8|11280.9|11257.5|11267.3|11243.9|0
1610654100000|2021-01-14 19:55:00|11273.1|11249.7|11276.5|11253.1|11276.7|11253.3|11267.5|11244.1|0
1610654400000|2021-01-14 20:00:00|11276.6|11253.2|11278.1|11254.7|11280.7|11257.3|11274.9|11251.5|0
1610654700000|2021-01-14 20:05:00|11278.8|11255.4|11278.5|11255.1|11280.4|11257|11274.4|11251|0
1610655000000|2021-01-14 20:10:00|11278.6|11255.2|11271|11247.6|11278.7|11255.3|11269.9|11246.5|0
1610655300000|2021-01-14 20:15:00|11270.9|11247.5|11255|11231.6|11272.7|11249.3|11255|11231.6|0
1610655600000|2021-01-14 20:20:00|11254.9|11231.5|11257.8|11234.4|11263.8|11240.4|11253.5|11230.1|0
1610655900000|2021-01-14 20:25:00|11257.7|11234.3|11262.8|11239.4|11264.3|11240.9|11255.9|11232.5|0
1610656200000|2021-01-14 20:30:00|11262.7|11239.3|11272.4|11249|11275|11251.6|11260|11236.6|0
1610656500000|2021-01-14 20:35:00|11272.5|11249.1|11273.8|11250.4|11276|11252.6|11269.7|11246.3|0
1610656800000|2021-01-14 20:40:00|11273.7|11250.3|11275.9|11252.5|11276|11252.6|11273.3|11249.9|0
1610657100000|2021-01-14 20:45:00|11275.3|11251.9|11271|11247.6|11279.9|11256.5|11270.7|11247.3|0
1610657400000|2021-01-14 20:50:00|11271.2|11247.8|11262.6|11239.2|11271.2|11247.8|11261.2|11237.8|0
1610657700000|2021-01-14 20:55:00|11262.7|11239.3|11257.7|11234.3|11265.5|11242.1|11253.1|11229.7|0
1610658000000|2021-01-14 21:00:00|11257.2|11233.8|11255.9|11232.5|11262.2|11238.8|11253.3|11229.9|0
1610658300000|2021-01-14 21:05:00|11256.4|11233|11260.1|11236.7|11262.2|11238.8|11256.4|11233|0
1610658600000|2021-01-14 21:10:00|11261.6|11238.2|11260.7|11237.3|11264.7|11241.3|11259.6|11236.2|0
1610658900000|2021-01-14 21:15:00|11260.8|11237.4|11262.4|11239|11263.2|11239.8|11260.2|11236.8|0
1610659200000|2021-01-14 21:20:00|11262.7|11239.3|11262.7|11239.3|11262.9|11239.5|11262|11238.6|0
1610659500000|2021-01-14 21:25:00|11262.8|11239.4|11262.3|11238.9|11262.9|11239.5|11262.3|11238.9|0
1610659800000|2021-01-14 21:30:00|11264|11240.6|11259.8|11236.4|11264.5|11241.1|11259.3|11235.9|0
1610660100000|2021-01-14 21:35:00|11259.3|11235.9|11259.3|11235.9|11260.3|11236.9|11258.8|11235.4|0
1610660400000|2021-01-14 21:40:00|11259.8|11236.4|11256.7|11233.3|11259.8|11236.4|11255.7|11232.3|0
1610660700000|2021-01-14 21:45:00|11256.2|11232.8|11252.5|11229.1|11257.7|11234.3|11252|11228.6|0
1610661000000|2021-01-14 21:50:00|11253.1|11229.7|11255.1|11231.7|11255.7|11232.3|11251.5|11228.1|0
1610661300000|2021-01-14 21:55:00|11255.7|11232.3|11255.4|11232|11256.7|11233.3|11254.1|11230.7|0
1610661600000|2021-01-14 22:00:00|11255.7|11232.3|11254.9|11231.5|11256.6|11233.2|11254.8|11231.4|0
1610661900000|2021-01-14 22:05:00|11255|11231.6|11256.8|11233.4|11256.8|11233.4|11254.7|11231.3|0
1610662200000|2021-01-14 22:10:00|11257.3|11233.9|11258.8|11235.4|11258.8|11235.4|11256.3|11232.9|0
1610662500000|2021-01-14 22:15:00|11258.7|11235.3|11259.8|11236.4|11259.8|11236.4|11258.7|11235.3|0
1610662800000|2021-01-14 22:20:00|11259.9|11236.5|11260.5|11237.1|11261.1|11237.7|11259.8|11236.4|0
1610663100000|2021-01-14 22:25:00|11260.7|11237.3|11260.4|11237|11260.7|11237.3|11260.3|11236.9|0
1610663400000|2021-01-14 22:30:00|11260.2|11236.8|11260.7|11237.3|11260.7|11237.3|11260.2|11236.8|0
1610663700000|2021-01-14 22:35:00|11260.1|11236.7|11261.3|11237.9|11261.7|11238.3|11260.1|11236.7|0
1610664000000|2021-01-14 22:40:00|11261.5|11238.1|11261.8|11238.4|11262.4|11239|11261.5|11238.1|0
1610664300000|2021-01-14 22:45:00|11261.7|11238.3|11262.2|11238.8|11262.4|11239|11261|11237.6|0
1610664600000|2021-01-14 22:50:00|11262.3|11238.9|11262|11238.6|11262.5|11239.1|11261.9|11238.5|0
1610664900000|2021-01-14 22:55:00|11261.9|11238.5|11262.8|11239.4|11262.8|11239.4|11261.9|11238.5|0
1610665200000|2021-01-14 23:00:00|11262.4|11239|11268.9|11245.5|11269.4|11246|11261.1|11237.7|0
1610665500000|2021-01-14 23:05:00|11269.2|11245.8|11275.5|11252.1|11278.9|11255.5|11267.3|11243.9|0
1610665800000|2021-01-14 23:10:00|11275.8|11252.4|11279.9|11256.5|11280.5|11257.1|11275.8|11252.4|0
1610666100000|2021-01-14 23:15:00|11280.2|11256.8|11279.4|11256|11280.5|11257.1|11276.8|11253.4|0
1610666400000|2021-01-14 23:20:00|11279.7|11256.3|11277.4|11254|11279.7|11256.3|11276.8|11253.4|0
1610666700000|2021-01-14 23:25:00|11277.1|11253.7|11279.7|11256.3|11280|11256.6|11276.8|11253.4|0
1610667000000|2021-01-14 23:30:00|11280.2|11256.8|11281.6|11258.2|11282.7|11259.3|11279|11255.6|0
1610667300000|2021-01-14 23:35:00|11281.3|11257.9|11281.1|11257.7|11282.7|11259.3|11280.6|11257.2|0
1610667600000|2021-01-14 23:40:00|11280.6|11257.2|11278|11254.6|11281.6|11258.2|11276.9|11253.5|0
1610667900000|2021-01-14 23:45:00|11278.2|11254.8|11279.5|11256.1|11280.6|11257.2|11278|11254.6|0
1610668200000|2021-01-14 23:50:00|11280.1|11256.7|11281.4|11258|11284|11260.6|11278.5|11255.1|0
1610668500000|2021-01-14 23:55:00|11281.7|11258.3|11282.2|11258.8|11283|11259.6|11280.4|11257|0
1610668800000|2021-01-15 00:00:00|11281.9|11258.5|11275.7|11252.3|11281.9|11258.5|11272.6|11249.2|0
1610669100000|2021-01-15 00:05:00|11275.2|11251.8|11274.2|11250.8|11276.8|11253.4|11272.1|11248.7|0
1610669400000|2021-01-15 00:10:00|11273.6|11250.2|11276.8|11253.4|11277.8|11254.4|11270|11246.6|0
1610669700000|2021-01-15 00:15:00|11277|11253.6|11272.5|11249.1|11277.3|11253.9|11269.7|11246.3|0
1610670000000|2021-01-15 00:20:00|11272.7|11249.3|11277.7|11254.3|11278.5|11255.1|11272.7|11249.3|0
1610670300000|2021-01-15 00:25:00|11276.9|11253.5|11276.9|11253.5|11280.9|11257.5|11276.7|11253.3|0
1610670600000|2021-01-15 00:30:00|11277.2|11253.8|11272|11248.6|11279.1|11255.7|11271.8|11248.4|0
1610670900000|2021-01-15 00:35:00|11272.8|11249.4|11264|11240.6|11277.2|11253.8|11259.3|11235.9|0
1610671200000|2021-01-15 00:40:00|11263.7|11240.3|11266.3|11242.9|11266.6|11243.2|11258.5|11235.1|0
1610671500000|2021-01-15 00:45:00|11266.6|11243.2|11269.7|11246.3|11272.3|11248.9|11264.5|11241.1|0
1610671800000|2021-01-15 00:50:00|11269.5|11246.1|11265.5|11242.1|11271.7|11248.3|11262.9|11239.5|0
1610672100000|2021-01-15 00:55:00|11265.8|11242.4|11266.4|11243|11267.6|11244.2|11260.6|11237.2|0
1610672400000|2021-01-15 01:00:00|11266.3|11242.9|11257.3|11233.9|11270.7|11247.3|11243.2|11219.8|0
1610672700000|2021-01-15 01:05:00|11257.6|11234.2|11256.7|11233.3|11257.6|11234.2|11252.4|11229|0
1610673000000|2021-01-15 01:10:00|11256.5|11233.1|11246.5|11223.1|11258.9|11235.5|11246.3|11222.9|0
1610673300000|2021-01-15 01:15:00|11247.3|11223.9|11238.8|11232.8|11257.8|11251.8|11224.8|11218.8|2413
1610673600000|2021-01-15 01:20:00|11237.8|11231.8|11247.8|11241.8|11250.8|11244.8|11232.8|11226.8|960
1610673900000|2021-01-15 01:25:00|11248.8|11242.8|11256.8|11250.8|11261.8|11255.8|11247.8|11241.8|814
1610674200000|2021-01-15 01:30:00|11254.8|11248.8|11275.8|11269.8|11283.8|11277.8|11253.8|11247.8|2791
1610674500000|2021-01-15 01:35:00|11274.8|11268.8|11279.8|11273.8|11283.8|11277.8|11260.8|11254.8|1738
1610674800000|2021-01-15 01:40:00|11278.8|11272.8|11275.8|11269.8|11289.8|11283.8|11274.8|11268.8|1224
1610675100000|2021-01-15 01:45:00|11274.8|11268.8|11285.8|11279.8|11290.8|11284.8|11272.8|11266.8|1452
1610675400000|2021-01-15 01:50:00|11286.8|11280.8|11282.8|11276.8|11295.8|11289.8|11277.8|11271.8|1054
1610675700000|2021-01-15 01:55:00|11281.8|11275.8|11267.8|11261.8|11286.8|11280.8|11264.8|11258.8|884
1610676000000|2021-01-15 02:00:00|11266.8|11260.8|11264.8|11258.8|11280.8|11274.8|11258.8|11252.8|1084
1610676300000|2021-01-15 02:05:00|11263.8|11257.8|11288.8|11282.8|11288.8|11282.8|11263.8|11257.8|864
1610676600000|2021-01-15 02:10:00|11289.8|11283.8|11302.8|11296.8|11306.8|11300.8|11283.8|11277.8|959
1610676900000|2021-01-15 02:15:00|11303.8|11297.8|11310.8|11304.8|11316.8|11310.8|11298.8|11292.8|1150
1610677200000|2021-01-15 02:20:00|11308.8|11302.8|11317.8|11311.8|11320.8|11314.8|11300.8|11294.8|978
1610677500000|2021-01-15 02:25:00|11319.8|11313.8|11323.8|11317.8|11323.8|11317.8|11311.8|11305.8|756
1610677800000|2021-01-15 02:30:00|11322.8|11316.8|11322.8|11316.8|11324.8|11318.8|11311.8|11305.8|674
1610678100000|2021-01-15 02:35:00|11321.8|11315.8|11326.8|11320.8|11333.8|11327.8|11319.8|11313.8|1058
1610678400000|2021-01-15 02:40:00|11327.8|11321.8|11327.8|11321.8|11337.8|11331.8|11321.8|11315.8|805
1610678700000|2021-01-15 02:45:00|11326.8|11320.8|11338.8|11332.8|11341.8|11335.8|11325.8|11319.8|629
1610679000000|2021-01-15 02:50:00|11337.8|11331.8|11334.8|11328.8|11352.8|11346.8|11332.8|11326.8|1143
1610679300000|2021-01-15 02:55:00|11335.8|11329.8|11339.8|11333.8|11343.8|11337.8|11327.8|11321.8|653
1610679600000|2021-01-15 03:00:00|11340.8|11334.8|11346.8|11340.8|11351.8|11345.8|11338.8|11332.8|789
1610679900000|2021-01-15 03:05:00|11347.8|11341.8|11355.8|11349.8|11359.8|11353.8|11345.8|11339.8|783
1610680200000|2021-01-15 03:10:00|11356.8|11350.8|11331.8|11325.8|11359.8|11353.8|11331.8|11325.8|1089
1610680500000|2021-01-15 03:15:00|11332.8|11326.8|11327.8|11321.8|11332.8|11326.8|11315.8|11309.8|1104
1610680800000|2021-01-15 03:20:00|11325.8|11319.8|11340.8|11334.8|11342.8|11336.8|11322.8|11316.8|583
1610681100000|2021-01-15 03:25:00|11341.8|11335.8|11325.8|11319.8|11342.8|11336.8|11316.8|11310.8|528
1610681400000|2021-01-15 03:30:00|11324.8|11318.8|11317.8|11311.8|11329.8|11323.8|11312.8|11306.8|467
1610681700000|2021-01-15 03:35:00|11318.8|11312.8|11305.8|11299.8|11328.8|11322.8|11303.8|11297.8|703
1610682000000|2021-01-15 03:40:00|11304.8|11298.8|11294.8|11288.8|11306.8|11300.8|11291.8|11285.8|764
1610682300000|2021-01-15 03:45:00|11293.8|11287.8|11292.8|11286.8|11301.8|11295.8|11291.8|11285.8|704
1610682600000|2021-01-15 03:50:00|11291.8|11285.8|11281.8|11275.8|11291.8|11285.8|11278.8|11272.8|781
1610682900000|2021-01-15 03:55:00|11280.8|11274.8|11280.8|11274.8|11290.8|11284.8|11277.8|11271.8|809
1610683200000|2021-01-15 04:00:00|11295.6|11272.2|11282.7|11259.3|11295.9|11272.5|11282.7|11259.3|0
1610683500000|2021-01-15 04:05:00|11282.8|11259.4|11295.8|11272.4|11295.8|11272.4|11282.8|11259.4|0
1610683800000|2021-01-15 04:10:00|11295.5|11272.1|11290.9|11267.5|11296.3|11272.9|11290.6|11267.2|0
1610684100000|2021-01-15 04:15:00|11291|11267.6|11296.2|11272.8|11297.8|11274.4|11288.2|11264.8|0
1610684400000|2021-01-15 04:20:00|11296|11272.6|11296.2|11272.8|11298.3|11274.9|11294.7|11271.3|0
1610684700000|2021-01-15 04:25:00|11296.1|11272.7|11297.8|11274.4|11300.8|11277.4|11296|11272.6|0
1610685000000|2021-01-15 04:30:00|11297|11273.6|11299.9|11276.5|11300.9|11277.5|11297|11273.6|0
1610685300000|2021-01-15 04:35:00|11299.1|11275.7|11303|11279.6|11304.8|11281.4|11297.9|11274.5|0
1610685600000|2021-01-15 04:40:00|11302.2|11278.8|11301.4|11278|11303.8|11280.4|11301.2|11277.8|0
1610685900000|2021-01-15 04:45:00|11301.7|11278.3|11298.8|11275.4|11301.7|11278.3|11296.8|11273.4|0
1610686200000|2021-01-15 04:50:00|11299.1|11275.7|11299.1|11275.7|11303.8|11280.4|11298.3|11274.9|0
1610686500000|2021-01-15 04:55:00|11298.6|11275.2|11296.8|11273.4|11301.7|11278.3|11296.5|11273.1|0
1610686800000|2021-01-15 05:00:00|11279.8|11273.8|11245.8|11239.8|11279.8|11273.8|11240.8|11234.8|1939
1610687100000|2021-01-15 05:05:00|11244.8|11238.8|11219.8|11213.8|11248.8|11242.8|11218.8|11212.8|1338
1610687400000|2021-01-15 05:10:00|11218.8|11212.8|11236.8|11230.8|11237.8|11231.8|11208.8|11202.8|1770
1610687700000|2021-01-15 05:15:00|11237.8|11231.8|11195.8|11189.8|11237.8|11231.8|11193.8|11187.8|1791
1610688000000|2021-01-15 05:20:00|11194.8|11188.8|11198.8|11192.8|11211.8|11205.8|11190.8|11184.8|1306
1610688300000|2021-01-15 05:25:00|11197.8|11191.8|11205.8|11199.8|11207.8|11201.8|11193.8|11187.8|1117
1610688600000|2021-01-15 05:30:00|11204.8|11198.8|11225.8|11219.8|11230.8|11224.8|11204.8|11198.8|1244
1610688900000|2021-01-15 05:35:00|11226.8|11220.8|11217.8|11211.8|11230.8|11224.8|11217.8|11211.8|801
1610689200000|2021-01-15 05:40:00|11216.8|11210.8|11243.8|11237.8|11244.8|11238.8|11216.8|11210.8|810
1610689500000|2021-01-15 05:45:00|11242.8|11236.8|11231.8|11225.8|11250.8|11244.8|11230.8|11224.8|628
1610689800000|2021-01-15 05:50:00|11230.8|11224.8|11234.8|11228.8|11235.8|11229.8|11222.8|11216.8|626
1610690100000|2021-01-15 05:55:00|11233.8|11227.8|11232.8|11226.8|11235.8|11229.8|11224.8|11218.8|799
1610690400000|2021-01-15 06:00:00|11233.8|11227.8|11237.8|11231.8|11251.8|11245.8|11233.8|11227.8|1190
1610690700000|2021-01-15 06:05:00|11238.8|11232.8|11258.8|11252.8|11259.8|11253.8|11237.8|11231.8|679
1610691000000|2021-01-15 06:10:00|11259.8|11253.8|11252.8|11246.8|11260.8|11254.8|11248.8|11242.8|562
1610691300000|2021-01-15 06:15:00|11253.8|11247.8|11262.8|11256.8|11263.8|11257.8|11253.8|11247.8|568
1610691600000|2021-01-15 06:20:00|11263.8|11257.8|11273.8|11267.8|11277.8|11271.8|11254.8|11248.8|737
1610691900000|2021-01-15 06:25:00|11272.8|11266.8|11274.8|11268.8|11278.8|11272.8|11265.8|11259.8|582
1610692200000|2021-01-15 06:30:00|11273.8|11267.8|11271.8|11265.8|11280.8|11274.8|11268.8|11262.8|1070
1610692500000|2021-01-15 06:35:00|11272.8|11266.8|11273.8|11267.8|11281.8|11275.8|11267.8|11261.8|610
1610692800000|2021-01-15 06:40:00|11274.8|11268.8|11289.8|11283.8|11291.8|11285.8|11272.8|11266.8|561
1610693100000|2021-01-15 06:45:00|11288.8|11282.8|11279.8|11273.8|11293.8|11287.8|11278.8|11272.8|605
1610693400000|2021-01-15 06:50:00|11278.8|11272.8|11279.8|11273.8|11285.8|11279.8|11273.8|11267.8|1020
1610693700000|2021-01-15 06:55:00|11278.8|11272.8|11279.8|11273.8|11285.8|11279.8|11276.8|11270.8|686
1610694000000|2021-01-15 07:00:00|11278.8|11272.8|11295.8|11289.8|11296.8|11290.8|11278.8|11272.8|900
1610694300000|2021-01-15 07:05:00|11296.8|11290.8|11299.8|11293.8|11302.8|11296.8|11290.8|11284.8|558
1610694600000|2021-01-15 07:10:00|11298.8|11292.8|11297.8|11291.8|11305.8|11299.8|11297.8|11291.8|536
1610694900000|2021-01-15 07:15:00|11298.8|11292.8|11304.8|11298.8|11307.8|11301.8|11296.8|11290.8|453
1610695200000|2021-01-15 07:20:00|11303.8|11297.8|11307.8|11301.8|11311.8|11305.8|11303.8|11297.8|466
1610695500000|2021-01-15 07:25:00|11306.8|11300.8|11292.8|11286.8|11306.8|11300.8|11292.8|11286.8|570
1610695800000|2021-01-15 07:30:00|11293.8|11287.8|11289.8|11283.8|11297.8|11291.8|11285.8|11279.8|797
1610696100000|2021-01-15 07:35:00|11290.8|11284.8|11303.8|11297.8|11305.8|11299.8|11290.8|11284.8|928
1610696400000|2021-01-15 07:40:00|11302.8|11296.8|11296.8|11290.8|11308.8|11302.8|11295.8|11289.8|586
1610696700000|2021-01-15 07:45:00|11297.8|11291.8|11314.8|11308.8|11315.8|11309.8|11295.8|11289.8|975
1610697000000|2021-01-15 07:50:00|11313.8|11307.8|11309.8|11303.8|11314.8|11308.8|11305.8|11299.8|1039
1610697300000|2021-01-15 07:55:00|11310.8|11304.8|11317.8|11311.8|11317.8|11311.8|11307.8|11301.8|1164
1610697600000|2021-01-15 08:00:00|11315.8|11309.8|11309.8|11303.8|11315.8|11309.8|11302.8|11296.8|1338
1610697900000|2021-01-15 08:05:00|11308.8|11302.8|11318.8|11312.8|11327.8|11321.8|11308.8|11302.8|2643
1610698200000|2021-01-15 08:10:00|11319.8|11313.8|11317.8|11311.8|11322.8|11316.8|11310.8|11304.8|1700
1610698500000|2021-01-15 08:15:00|11316.8|11310.8|11316.8|11310.8|11320.8|11314.8|11305.8|11299.8|1703
1610698800000|2021-01-15 08:20:00|11315.8|11309.8|11309.8|11303.8|11316.8|11310.8|11308.8|11302.8|729
1610699100000|2021-01-15 08:25:00|11310.8|11304.8|11309.8|11303.8|11318.8|11312.8|11304.8|11298.8|743
1610699400000|2021-01-15 08:30:00|11316|11292.6|11324.9|11301.5|11326.7|11303.3|11313.4|11290|0
1610699700000|2021-01-15 08:35:00|11324.6|11301.2|11318.4|11295|11324.6|11301.2|11317.6|11294.2|0
1610700000000|2021-01-15 08:40:00|11318.1|11294.7|11318.1|11294.7|11321.3|11297.9|11315.8|11292.4|0
1610700300000|2021-01-15 08:45:00|11317.9|11294.5|11315.9|11292.5|11317.9|11294.5|11311.1|11287.7|0
1610700600000|2021-01-15 08:50:00|11315.6|11292.2|11313|11289.6|11317.7|11294.3|11310.6|11287.2|0
1610700900000|2021-01-15 08:55:00|11313.1|11289.7|11316.4|11293|11321.9|11298.5|11313.1|11289.7|0
1610701200000|2021-01-15 09:00:00|11316.1|11292.7|11326.6|11303.2|11326.6|11303.2|11315.3|11291.9|0
1610701500000|2021-01-15 09:05:00|11326.3|11302.9|11317.9|11294.5|11326.6|11303.2|11315.9|11292.5|0
1610701800000|2021-01-15 09:10:00|11317.8|11294.4|11317.2|11293.8|11317.9|11294.5|11312.5|11289.1|0
1610702100000|2021-01-15 09:15:00|11317.8|11311.8|11321.8|11315.8|11321.8|11315.8|11311.8|11305.8|198
1610702400000|2021-01-15 09:20:00|11320.8|11314.8|11317.8|11311.8|11321.8|11315.8|11316.8|11310.8|95
1610702700000|2021-01-15 09:25:00|11316.8|11310.8|11316.8|11310.8|11319.8|11313.8|11315.8|11309.8|130
1610703000000|2021-01-15 09:30:00|11315.8|11309.8|11317.8|11311.8|11317.8|11311.8|11314.8|11308.8|76
1610703300000|2021-01-15 09:35:00|11318.8|11312.8|11319.8|11313.8|11321.8|11315.8|11316.8|11310.8|95
1610703600000|2021-01-15 09:40:00|11318.8|11312.8|11319.8|11313.8|11321.8|11315.8|11318.8|11312.8|107
1610703900000|2021-01-15 09:45:00|11320.8|11314.8|11320.8|11314.8|11322.8|11316.8|11319.8|11313.8|82
1610704200000|2021-01-15 09:50:00|11317.8|11311.8|11317.8|11311.8|11318.8|11312.8|11316.8|11310.8|47
1610704500000|2021-01-15 09:55:00|11316.8|11310.8|11318.8|11312.8|11318.8|11312.8|11316.8|11310.8|50
1610704800000|2021-01-15 10:00:00|11319.3|11313.3|11317.8|11311.8|11323.3|11317.3|11315.3|11309.3|409
1610705100000|2021-01-15 10:05:00|11317.3|11311.3|11308.8|11302.8|11317.8|11311.8|11307.8|11301.8|321
1610705400000|2021-01-15 10:10:00|11309.8|11303.8|11308.8|11302.8|11311.3|11305.3|11307.3|11301.3|89
1610705700000|2021-01-15 10:15:00|11308.3|11302.3|11306.3|11300.3|11309.8|11303.8|11304.8|11298.8|126
1610706000000|2021-01-15 10:20:00|11305.8|11299.8|11304.3|11298.3|11306.3|11300.3|11302.3|11296.3|110
1610706300000|2021-01-15 10:25:00|11303.8|11297.8|11305.3|11299.3|11305.3|11299.3|11302.3|11296.3|101
1610706600000|2021-01-15 10:30:00|11305.8|11299.8|11307.8|11301.8|11308.3|11302.3|11304.8|11298.8|109
1610706900000|2021-01-15 10:35:00|11307.3|11301.3|11303.8|11297.8|11311.3|11305.3|11302.8|11296.8|97
1610707200000|2021-01-15 10:40:00|11304.3|11298.3|11305.8|11299.8|11307.3|11301.3|11303.8|11297.8|68
1610707500000|2021-01-15 10:45:00|11306.3|11300.3|11299.3|11293.3|11306.3|11300.3|11298.3|11292.3|89
1610707800000|2021-01-15 10:50:00|11298.8|11292.8|11297.8|11291.8|11299.3|11293.3|11295.3|11289.3|82
1610708100000|2021-01-15 10:55:00|11297.3|11291.3|11298.3|11292.3|11298.8|11292.8|11294.8|11288.8|53
1610708400000|2021-01-15 11:00:00|11298.8|11292.8|11295.8|11289.8|11299.8|11293.8|11294.3|11288.3|42
1610708700000|2021-01-15 11:05:00|11295.3|11289.3|11295.3|11289.3|11295.3|11289.3|11290.3|11284.3|90
1610709000000|2021-01-15 11:10:00|11294.8|11288.8|11295.3|11289.3|11296.8|11290.8|11292.3|11286.3|91
1610709300000|2021-01-15 11:15:00|11295.8|11289.8|11294.8|11288.8|11296.8|11290.8|11292.3|11286.3|76
1610709600000|2021-01-15 11:20:00|11294.3|11288.3|11290.3|11284.3|11295.8|11289.8|11289.3|11283.3|29
1610709900000|2021-01-15 11:25:00|11290.8|11284.8|11295.3|11289.3|11297.3|11291.3|11290.3|11284.3|91
1610710200000|2021-01-15 11:30:00|11295.8|11289.8|11293.3|11287.3|11297.3|11291.3|11290.8|11284.8|122
1610710500000|2021-01-15 11:35:00|11292.8|11286.8|11292.3|11286.3|11294.8|11288.8|11290.8|11284.8|50
1610710800000|2021-01-15 11:40:00|11291.8|11285.8|11292.3|11286.3|11292.3|11286.3|11291.3|11285.3|30
1610711100000|2021-01-15 11:45:00|11293.3|11287.3|11285.8|11279.8|11293.3|11287.3|11285.3|11279.3|59
1610711400000|2021-01-15 11:50:00|11286.3|11280.3|11289.3|11283.3|11290.3|11284.3|11286.3|11280.3|34
1610711700000|2021-01-15 11:55:00|11289.8|11283.8|11291.3|11285.3|11291.8|11285.8|11287.8|11281.8|89
1610712000000|2021-01-15 12:00:00|11290.8|11284.8|11288.8|11282.8|11292.8|11286.8|11286.3|11280.3|59
1610712300000|2021-01-15 12:05:00|11288.3|11282.3|11280.8|11274.8|11289.8|11283.8|11279.8|11273.8|208
1610712600000|2021-01-15 12:10:00|11280.3|11274.3|11284.8|11278.8|11284.8|11278.8|11276.3|11270.3|150
1610712900000|2021-01-15 12:15:00|11285.3|11279.3|11286.8|11280.8|11288.3|11282.3|11282.8|11276.8|54
1610713200000|2021-01-15 12:20:00|11286.3|11280.3|11287.8|11281.8|11289.8|11283.8|11286.3|11280.3|37
1610713500000|2021-01-15 12:25:00|11287.3|11281.3|11288.3|11282.3|11288.3|11282.3|11285.8|11279.8|16
1610713800000|2021-01-15 12:30:00|11287.3|11281.3|11289.8|11283.8|11289.8|11283.8|11286.8|11280.8|22
1610714100000|2021-01-15 12:35:00|11289.3|11283.3|11287.8|11281.8|11291.3|11285.3|11287.8|11281.8|20
1610714400000|2021-01-15 12:40:00|11287.3|11281.3|11282.8|11276.8|11287.8|11281.8|11282.3|11276.3|92
1610714700000|2021-01-15 12:45:00|11283.3|11277.3|11281.3|11275.3|11283.8|11277.8|11280.3|11274.3|70
1610715000000|2021-01-15 12:50:00|11281.8|11275.8|11281.8|11275.8|11283.8|11277.8|11278.3|11272.3|133
1610715300000|2021-01-15 12:55:00|11281.3|11275.3|11282.3|11276.3|11283.8|11277.8|11280.8|11274.8|35
1610715600000|2021-01-15 13:00:00|11282.8|11276.8|11286.3|11280.3|11286.3|11280.3|11281.8|11275.8|40
1610715900000|2021-01-15 13:05:00|11286.8|11280.8|11289.8|11283.8|11290.3|11284.3|11285.8|11279.8|33
1610716200000|2021-01-15 13:10:00|11289.3|11283.3|11290.8|11284.8|11290.8|11284.8|11287.8|11281.8|20
1610716500000|2021-01-15 13:15:00|11290.3|11284.3|11291.8|11285.8|11293.3|11287.3|11290.3|11284.3|29
1610716800000|2021-01-15 13:20:00|11292.3|11286.3|11293.3|11287.3|11297.3|11291.3|11290.8|11284.8|68
1610717100000|2021-01-15 13:25:00|11292.8|11286.8|11292.3|11286.3|11293.3|11287.3|11290.3|11284.3|25
1610717400000|2021-01-15 13:30:00|11291.8|11285.8|11289.8|11283.8|11292.8|11286.8|11287.8|11281.8|40
1610717700000|2021-01-15 13:35:00|11290.3|11284.3|11288.8|11282.8|11292.3|11286.3|11287.3|11281.3|39
1610718000000|2021-01-15 13:40:00|11288.3|11282.3|11287.3|11281.3|11288.8|11282.8|11285.3|11279.3|38
1610718300000|2021-01-15 13:45:00|11286.8|11280.8|11282.8|11276.8|11287.3|11281.3|11281.8|11275.8|61
1610718600000|2021-01-15 13:50:00|11282.3|11276.3|11277.3|11271.3|11283.3|11277.3|11277.3|11271.3|107
1610718900000|2021-01-15 13:55:00|11276.3|11270.3|11281.3|11275.3|11283.3|11277.3|11276.3|11270.3|91
1610719200000|2021-01-15 14:00:00|11280.8|11274.8|11275.3|11269.3|11280.8|11274.8|11270.3|11264.3|107
1610719500000|2021-01-15 14:05:00|11275.8|11269.8|11276.3|11270.3|11277.3|11271.3|11273.8|11267.8|25
1610719800000|2021-01-15 14:10:00|11275.8|11269.8|11275.8|11269.8|11277.8|11271.8|11273.3|11267.3|61
1610720100000|2021-01-15 14:15:00|11276.3|11270.3|11278.3|11272.3|11279.3|11273.3|11274.3|11268.3|52
1610720400000|2021-01-15 14:20:00|11277.8|11271.8|11282.3|11276.3|11285.3|11279.3|11277.3|11271.3|44
1610720700000|2021-01-15 14:25:00|11281.8|11275.8|11280.3|11274.3|11285.8|11279.8|11278.3|11272.3|113
1610721000000|2021-01-15 14:30:00|11280.8|11274.8|11284.3|11278.3|11294.8|11288.8|11278.8|11272.8|668
1610721300000|2021-01-15 14:35:00|11283.8|11277.8|11279.3|11273.3|11286.8|11280.8|11278.3|11272.3|344
1610721600000|2021-01-15 14:40:00|11279.8|11273.8|11281.3|11275.3|11284.3|11278.3|11272.3|11266.3|389
1610721900000|2021-01-15 14:45:00|11281.8|11275.8|11287.3|11281.3|11291.8|11285.8|11279.8|11273.8|301
1610722200000|2021-01-15 14:50:00|11287.8|11281.8|11279.8|11273.8|11289.8|11283.8|11276.8|11270.8|491
1610722500000|2021-01-15 14:55:00|11279.3|11273.3|11273.8|11267.8|11279.8|11273.8|11270.8|11264.8|408
1610722800000|2021-01-15 15:00:00|11274.3|11268.3|11261.3|11255.3|11277.8|11271.8|11259.3|11253.3|417
1610723100000|2021-01-15 15:05:00|11261.8|11255.8|11237.8|11231.8|11261.8|11255.8|11237.3|11231.3|444
1610723400000|2021-01-15 15:10:00|11238.3|11232.3|11250.8|11244.8|11255.3|11249.3|11235.3|11229.3|320
1610723700000|2021-01-15 15:15:00|11250.3|11244.3|11246.8|11240.8|11256.8|11250.8|11246.8|11240.8|523
1610724000000|2021-01-15 15:20:00|11247.3|11241.3|11227.3|11221.3|11250.8|11244.8|11227.3|11221.3|670
1610724300000|2021-01-15 15:25:00|11227.8|11221.8|11234.3|11228.3|11236.8|11230.8|11223.8|11217.8|708
1610724600000|2021-01-15 15:30:00|11233.8|11227.8|11245.3|11239.3|11245.3|11239.3|11229.3|11223.3|558
1610724900000|2021-01-15 15:35:00|11245.8|11239.8|11246.8|11240.8|11251.3|11245.3|11242.8|11236.8|433
1610725200000|2021-01-15 15:40:00|11247.3|11241.3|11249.8|11243.8|11255.8|11249.8|11245.3|11239.3|393
1610725500000|2021-01-15 15:45:00|11249.3|11243.3|11248.3|11242.3|11256.3|11250.3|11245.3|11239.3|268
1610725800000|2021-01-15 15:50:00|11249.8|11243.8|11258.8|11252.8|11259.8|11253.8|11249.8|11243.8|266
1610726100000|2021-01-15 15:55:00|11258.3|11252.3|11258.8|11252.8|11260.3|11254.3|11251.3|11245.3|255
1610726400000|2021-01-15 16:00:00|11259.8|11253.8|11247.8|11241.8|11259.8|11253.8|11247.8|11241.8|201
1610726700000|2021-01-15 16:05:00|11246.8|11240.8|11243.8|11237.8|11248.8|11242.8|11240.8|11234.8|215
1610727000000|2021-01-15 16:10:00|11244.8|11238.8|11249.8|11243.8|11251.8|11245.8|11241.8|11235.8|203
1610727300000|2021-01-15 16:15:00|11250.8|11244.8|11249.8|11243.8|11252.8|11246.8|11243.8|11237.8|321
1610727600000|2021-01-15 16:20:00|11250.8|11244.8|11250.8|11244.8|11253.8|11247.8|11247.8|11241.8|259
1610727900000|2021-01-15 16:25:00|11249.8|11243.8|11263.8|11257.8|11263.8|11257.8|11249.8|11243.8|251
1610728200000|2021-01-15 16:30:00|11262.8|11256.8|11263.8|11257.8|11264.8|11258.8|11260.8|11254.8|259
1610728500000|2021-01-15 16:35:00|11262.8|11256.8|11260.8|11254.8|11262.8|11256.8|11256.8|11250.8|167
1610728800000|2021-01-15 16:40:00|11261.8|11255.8|11256.8|11250.8|11264.8|11258.8|11254.8|11248.8|168
1610729100000|2021-01-15 16:45:00|11257.8|11251.8|11252.8|11246.8|11258.8|11252.8|11251.8|11245.8|164
1610729400000|2021-01-15 16:50:00|11251.8|11245.8|11249.8|11243.8|11252.8|11246.8|11248.8|11242.8|109
1610729700000|2021-01-15 16:55:00|11248.8|11242.8|11245.8|11239.8|11254.8|11248.8|11242.8|11236.8|173
1610730000000|2021-01-15 17:00:00|11247.8|11241.8|11251.8|11245.8|11251.8|11245.8|11245.8|11239.8|65
1610730300000|2021-01-15 17:05:00|11255.8|11249.8|11256.8|11250.8|11258.8|11252.8|11253.8|11247.8|85
1610730600000|2021-01-15 17:10:00|11255.8|11249.8|11253.8|11247.8|11255.8|11249.8|11251.8|11245.8|21
1610730900000|2021-01-15 17:15:00|11254.8|11248.8|11258.8|11252.8|11260.8|11254.8|11254.8|11248.8|79
1610731200000|2021-01-15 17:20:00|11257.8|11251.8|11254.8|11248.8|11257.8|11251.8|11252.8|11246.8|40
1610731500000|2021-01-15 17:25:00|11255.8|11249.8|11256.8|11250.8|11259.8|11253.8|11255.8|11249.8|55
1610731800000|2021-01-15 17:30:00|11257.8|11251.8|11251.8|11245.8|11258.8|11252.8|11251.8|11245.8|125
1610732100000|2021-01-15 17:35:00|11250.8|11244.8|11249.8|11243.8|11252.8|11246.8|11249.8|11243.8|119
1610732400000|2021-01-15 17:40:00|11250.8|11244.8|11255.8|11249.8|11258.8|11252.8|11250.8|11244.8|115
1610732700000|2021-01-15 17:45:00|11254.8|11248.8|11253.8|11247.8|11256.8|11250.8|11253.8|11247.8|35
1610733000000|2021-01-15 17:50:00|11251.8|11245.8|11260.8|11254.8|11260.8|11254.8|11251.8|11245.8|46
1610733300000|2021-01-15 17:55:00|11257.8|11251.8|11258.8|11252.8|11259.8|11253.8|11257.8|11251.8|19
1610733600000|2021-01-15 18:00:00|11259.8|11253.8|11252.8|11246.8|11259.8|11253.8|11252.8|11246.8|35
1610733900000|2021-01-15 18:05:00|11254.8|11248.8|11256.8|11250.8|11257.8|11251.8|11251.8|11245.8|73
1610734200000|2021-01-15 18:10:00|11257.8|11251.8|11258.8|11252.8|11258.8|11252.8|11255.8|11249.8|20
1610734500000|2021-01-15 18:15:00|11259.8|11253.8|11263.8|11257.8|11265.8|11259.8|11259.8|11253.8|37
1610734800000|2021-01-15 18:20:00|11262.8|11256.8|11264.8|11258.8|11264.8|11258.8|11261.8|11255.8|40
1610735100000|2021-01-15 18:25:00|11265.8|11259.8|11262.8|11256.8|11265.8|11259.8|11258.8|11252.8|48
1610735400000|2021-01-15 18:30:00|11261.8|11255.8|11259.8|11253.8|11262.8|11256.8|11259.8|11253.8|44
1610735700000|2021-01-15 18:35:00|11258.8|11252.8|11262.8|11256.8|11264.8|11258.8|11257.8|11251.8|75
1610736000000|2021-01-15 18:40:00|11260.8|11254.8|11259.8|11253.8|11261.8|11255.8|11259.8|11253.8|30
1610736300000|2021-01-15 18:45:00|11260.8|11254.8|11258.8|11252.8|11263.8|11257.8|11258.8|11252.8|21
1610736600000|2021-01-15 18:50:00|11257.8|11251.8|11258.8|11252.8|11261.8|11255.8|11257.8|11251.8|48
1610736900000|2021-01-15 18:55:00|11260.8|11254.8|11268|11244.6|11268|11260.8|11253.8|11244.6|146
1610737200000|2021-01-15 19:00:00|11268.1|11244.7|11273.1|11249.7|11274|11250.6|11267.7|11244.3|0
1610737500000|2021-01-15 19:05:00|11273.2|11249.8|11268.1|11244.7|11273.3|11249.9|11268.1|11244.7|0
1610737800000|2021-01-15 19:10:00|11268.2|11244.8|11267.4|11244|11268.2|11244.8|11264.7|11241.3|0
1610738100000|2021-01-15 19:15:00|11267.3|11243.9|11267.8|11244.4|11269.5|11246.1|11267|11243.6|0
1610738400000|2021-01-15 19:20:00|11267.7|11244.3|11266.3|11242.9|11267.9|11244.5|11265.5|11242.1|0
1610738700000|2021-01-15 19:25:00|11266.2|11242.8|11265.2|11241.8|11267.9|11244.5|11264.8|11241.4|0
1610739000000|2021-01-15 19:30:00|11265.8|11242.4|11271.5|11248.1|11272.9|11249.5|11265.1|11241.7|0
1610739300000|2021-01-15 19:35:00|11271.4|11248|11273.4|11250|11274.4|11251|11269.9|11246.5|0
1610739600000|2021-01-15 19:40:00|11273.2|11249.8|11272.8|11249.4|11273.4|11250|11271.4|11248|0
1610739900000|2021-01-15 19:45:00|11272.9|11249.5|11271.3|11247.9|11274.4|11251|11271.2|11247.8|0
1610740200000|2021-01-15 19:50:00|11271.4|11248|11266.5|11243.1|11271.4|11248|11264.9|11241.5|0
1610740500000|2021-01-15 19:55:00|11267.2|11243.8|11264.2|11240.8|11267.4|11244|11263.5|11240.1|0
1610740800000|2021-01-15 20:00:00|11264.8|11241.4|11265.5|11242.1|11267.9|11244.5|11261.1|11237.7|0
1610741100000|2021-01-15 20:05:00|11265.6|11242.2|11259.3|11235.9|11265.7|11242.3|11257.1|11233.7|0
1610741400000|2021-01-15 20:10:00|11259.4|11236|11271.3|11247.9|11274.4|11251|11258.7|11235.3|0
1610741700000|2021-01-15 20:15:00|11271.4|11248|11269.1|11245.7|11274.7|11251.3|11269|11245.6|0
1610742000000|2021-01-15 20:20:00|11269|11245.6|11263.2|11239.8|11269|11245.6|11261.8|11238.4|0
1610742300000|2021-01-15 20:25:00|11263.3|11239.9|11259|11235.6|11264.2|11240.8|11258.9|11235.5|0
1610742600000|2021-01-15 20:30:00|11258.9|11235.5|11254.4|11231|11259.2|11235.8|11252.3|11228.9|0
1610742900000|2021-01-15 20:35:00|11254.5|11231.1|11258.3|11234.9|11261.3|11237.9|11254.4|11231|0
1610743200000|2021-01-15 20:40:00|11258.2|11234.8|11251.6|11228.2|11263.6|11240.2|11251.5|11228.1|0
1610743500000|2021-01-15 20:45:00|11251.5|11228.1|11248.5|11225.1|11256.1|11232.7|11248.1|11224.7|0
1610743800000|2021-01-15 20:50:00|11248.6|11225.2|11251.2|11227.8|11255|11231.6|11245|11221.6|0
1610744100000|2021-01-15 20:55:00|11251.1|11227.7|11250.6|11227.2|11253.7|11230.3|11242.5|11219.1|0
1610744400000|2021-01-15 21:00:00|11252.1|11228.7|11237.2|11213.8|11252.1|11228.7|11236.7|11213.3|0
1610744700000|2021-01-15 21:05:00|11236.7|11213.3|11232|11208.6|11237.8|11214.4|11228.9|11205.5|0
1610745000000|2021-01-15 21:10:00|11232.3|11208.9|11228.3|11204.9|11233.6|11210.2|11224.7|11201.3|0
1610745300000|2021-01-15 21:15:00|11228.6|11205.2|11224.5|11201.1|11228.6|11205.2|11223.3|11199.9|0
1610745600000|2021-01-15 21:20:00|11224.7|11201.3|11223.8|11200.4|11225.8|11202.4|11223.8|11200.4|0
1610745900000|2021-01-15 21:25:00|11224.6|11201.2|11225.2|11201.8|11225.4|11202|11223.6|11200.2|0
1610746200000|2021-01-15 21:30:00|11225.5|11202.1|11229.6|11206.2|11230.2|11206.8|11222.9|11199.5|0
1610746500000|2021-01-15 21:35:00|11229.1|11205.7|11228.1|11204.7|11233.3|11209.9|11227.6|11204.2|0
1610746800000|2021-01-15 21:40:00|11228.6|11205.2|11224.4|11201|11228.6|11205.2|11223.4|11200|0
1610747100000|2021-01-15 21:45:00|11223.9|11200.5|11227|11203.6|11227.6|11204.2|11222.3|11198.9|0
1610747400000|2021-01-15 21:50:00|11227.6|11204.2|11223.9|11200.5|11227.6|11204.2|11223.4|11200|0
1610747700000|2021-01-15 21:55:00|11224.4|11201|11221.8|11198.4|11224.9|11201.5|11219.9|11196.5|0
1610924400000|2021-01-17 23:00:00|11238.7|11215.3|11239.7|11216.3|11240.8|11217.4|11236.1|11212.7|0
1610924700000|2021-01-17 23:05:00|11239.5|11216.1|11241.8|11218.4|11242.9|11219.5|11238.7|11215.3|0
1610925000000|2021-01-17 23:10:00|11242.1|11218.7|11248.5|11225.1|11249|11225.6|11241.7|11218.3|0
1610925300000|2021-01-17 23:15:00|11249|11225.6|11248.9|11225.5|11251|11227.6|11247.8|11224.4|0
1610925600000|2021-01-17 23:20:00|11248.4|11225|11251|11227.6|11251|11227.6|11245.2|11221.8|0
1610925900000|2021-01-17 23:25:00|11241|11217.6|11245.2|11221.8|11245.2|11221.8|11239.9|11216.5|0
1610926200000|2021-01-17 23:30:00|11245.7|11222.3|11241.8|11218.4|11246.3|11222.9|11240.5|11217.1|0
1610926500000|2021-01-17 23:35:00|11241.5|11218.1|11240|11216.6|11241.5|11218.1|11239.4|11216|0
1610926800000|2021-01-17 23:40:00|11239.4|11216|11231.1|11207.7|11240|11216.6|11231.1|11207.7|0
1610927100000|2021-01-17 23:45:00|11231.3|11207.9|11226.9|11203.5|11233.9|11210.5|11226.4|11203|0
1610927400000|2021-01-17 23:50:00|11227.4|11204|11225.4|11202|11228.6|11205.2|11223.9|11200.5|0
1610927700000|2021-01-17 23:55:00|11225.7|11202.3|11224.9|11201.5|11229.1|11205.7|11223.3|11199.9|0
1610928000000|2021-01-18 00:00:00|11224.4|11201|11215.9|11192.5|11226.2|11202.8|11209.7|11186.3|0
1610928300000|2021-01-18 00:05:00|11215.4|11192|11221.1|11197.7|11222.4|11199|11211.2|11187.8|0
1610928600000|2021-01-18 00:10:00|11221.4|11198|11225.2|11201.8|11225.7|11202.3|11221.4|11198|0
1610928900000|2021-01-18 00:15:00|11224.7|11201.3|11231.5|11208.1|11233|11209.6|11219.7|11196.3|0
1610929200000|2021-01-18 00:20:00|11231.3|11207.9|11243.3|11219.9|11243.5|11220.1|11228.9|11205.5|0
1610929500000|2021-01-18 00:25:00|11241.7|11218.3|11242.7|11219.3|11245.9|11222.5|11237.2|11213.8|0
1610929800000|2021-01-18 00:30:00|11241.9|11218.5|11243.8|11220.4|11243.8|11220.4|11235.7|11212.3|0
1610930100000|2021-01-18 00:35:00|11243.9|11220.5|11238.7|11215.3|11245.9|11222.5|11238.7|11215.3|0
1610930400000|2021-01-18 00:40:00|11240.2|11216.8|11240.5|11217.1|11242.6|11219.2|11234.5|11211.1|0
1610930700000|2021-01-18 00:45:00|11240.6|11217.2|11240.8|11217.4|11245.7|11222.3|11240.6|11217.2|0
1610931000000|2021-01-18 00:50:00|11242.3|11218.9|11243.6|11220.2|11243.6|11220.2|11237.1|11213.7|0
1610931300000|2021-01-18 00:55:00|11243.5|11220.1|11247.8|11224.4|11247.8|11224.4|11240.2|11216.8|0
1610931600000|2021-01-18 01:00:00|11248.1|11224.7|11247.6|11224.2|11250.2|11226.8|11243.1|11219.7|0
1610931900000|2021-01-18 01:05:00|11248.4|11225|11245|11221.6|11248.4|11225|11240.5|11217.1|0
1610932200000|2021-01-18 01:10:00|11245.2|11221.8|11236.1|11212.7|11245.3|11221.9|11235|11211.6|0
1610932500000|2021-01-18 01:15:00|11236.7|11213.3|11241.8|11235.8|11257.8|11251.8|11232.8|11213.2|1389
1610932800000|2021-01-18 01:20:00|11242.8|11236.8|11218.8|11212.8|11247.8|11241.8|11216.8|11210.8|950
1610933100000|2021-01-18 01:25:00|11217.8|11211.8|11230.8|11224.8|11232.8|11226.8|11215.8|11209.8|591
1610933400000|2021-01-18 01:30:00|11234.8|11228.8|11239.8|11233.8|11281.8|11275.8|11234.8|11228.8|3410
1610933700000|2021-01-18 01:35:00|11240.8|11234.8|11235.8|11229.8|11254.8|11248.8|11224.8|11218.8|2809
1610934000000|2021-01-18 01:40:00|11236.8|11230.8|11246.8|11240.8|11253.8|11247.8|11222.8|11216.8|1893
1610934300000|2021-01-18 01:45:00|11247.8|11241.8|11273.8|11267.8|11276.8|11270.8|11247.8|11241.8|1293
1610934600000|2021-01-18 01:50:00|11272.8|11266.8|11299.8|11293.8|11300.8|11294.8|11269.8|11263.8|1731
1610934900000|2021-01-18 01:55:00|11298.8|11292.8|11303.8|11297.8|11309.8|11303.8|11293.8|11287.8|1409
1610935200000|2021-01-18 02:00:00|11304.8|11298.8|11317.8|11311.8|11327.8|11321.8|11303.8|11297.8|1700
1610935500000|2021-01-18 02:05:00|11318.8|11312.8|11324.8|11318.8|11326.8|11320.8|11308.8|11302.8|1076
1610935800000|2021-01-18 02:10:00|11325.8|11319.8|11351.8|11345.8|11352.8|11346.8|11312.8|11306.8|1405
1610936100000|2021-01-18 02:15:00|11350.8|11344.8|11351.8|11345.8|11366.8|11360.8|11339.8|11333.8|1462
1610936400000|2021-01-18 02:20:00|11350.8|11344.8|11336.8|11330.8|11354.8|11348.8|11332.8|11326.8|1172
1610936700000|2021-01-18 02:25:00|11337.8|11331.8|11359.8|11353.8|11359.8|11353.8|11332.8|11326.8|837
1610937000000|2021-01-18 02:30:00|11356.8|11350.8|11362.8|11356.8|11363.8|11357.8|11345.8|11339.8|974
1610937300000|2021-01-18 02:35:00|11361.8|11355.8|11361.1|11355.1|11366.1|11360.1|11351.1|11345.1|735
1610937600000|2021-01-18 02:40:00|11359.1|11353.1|11362.1|11356.1|11368.1|11362.1|11351.1|11345.1|778
1610937900000|2021-01-18 02:45:00|11361.1|11355.1|11377.1|11371.1|11378.1|11372.1|11361.1|11355.1|749
1610938200000|2021-01-18 02:50:00|11378.1|11372.1|11382.1|11376.1|11383.1|11377.1|11368.1|11362.1|702
1610938500000|2021-01-18 02:55:00|11383.1|11377.1|11392.1|11386.1|11393.1|11387.1|11379.1|11373.1|780
1610938800000|2021-01-18 03:00:00|11393.1|11387.1|11385.1|11379.1|11393.1|11387.1|11382.1|11376.1|695
1610939100000|2021-01-18 03:05:00|11384.1|11378.1|11374.1|11368.1|11390.1|11384.1|11374.1|11368.1|599
1610939400000|2021-01-18 03:10:00|11375.1|11369.1|11390.1|11384.1|11393.1|11387.1|11375.1|11369.1|547
1610939700000|2021-01-18 03:15:00|11391.1|11385.1|11387.1|11381.1|11392.1|11386.1|11381.1|11375.1|791
1610940000000|2021-01-18 03:20:00|11388.1|11382.1|11397.1|11391.1|11398.1|11392.1|11381.1|11375.1|817
1610940300000|2021-01-18 03:25:00|11396.1|11390.1|11398.1|11392.1|11405.1|11399.1|11396.1|11390.1|428
1610940600000|2021-01-18 03:30:00|11397.1|11391.1|11405.1|11399.1|11408.1|11402.1|11395.1|11389.1|398
1610940900000|2021-01-18 03:35:00|11406.1|11400.1|11399.1|11393.1|11416.1|11410.1|11398.1|11392.1|503
1610941200000|2021-01-18 03:40:00|11400.1|11394.1|11402.1|11396.1|11405.1|11399.1|11395.1|11389.1|290
1610941500000|2021-01-18 03:45:00|11401.1|11395.1|11392.1|11386.1|11402.1|11396.1|11392.1|11386.1|409
1610941800000|2021-01-18 03:50:00|11393.1|11387.1|11380.1|11374.1|11397.1|11391.1|11380.1|11374.1|540
1610942100000|2021-01-18 03:55:00|11381.1|11375.1|11385.1|11379.1|11386.1|11380.1|11374.1|11368.1|522
1610942400000|2021-01-18 04:00:00|11388.1|11364.7|11389.4|11366|11391.8|11368.4|11387.8|11364.4|0
1610942700000|2021-01-18 04:05:00|11389.5|11366.1|11389.7|11366.3|11391.3|11367.9|11389|11365.6|0
1610943000000|2021-01-18 04:10:00|11389.4|11366|11383.3|11359.9|11389.4|11366|11383|11359.6|0
1610943300000|2021-01-18 04:15:00|11383|11359.6|11383|11359.6|11383.6|11360.2|11381.5|11358.1|0
1610943600000|2021-01-18 04:20:00|11383.2|11359.8|11383.2|11359.8|11383.4|11360|11382.8|11359.4|0
1610943900000|2021-01-18 04:25:00|11382.4|11359|11380.8|11357.4|11382.4|11359|11377.6|11354.2|0
1610944200000|2021-01-18 04:30:00|11380.5|11357.1|11386.9|11363.5|11386.9|11363.5|11378.7|11355.3|0
1610944500000|2021-01-18 04:35:00|11386.7|11363.3|11386.4|11363|11387.7|11364.3|11385.5|11362.1|0
1610944800000|2021-01-18 04:40:00|11387.2|11363.8|11392|11368.6|11392.2|11368.8|11385.6|11362.2|0
1610945100000|2021-01-18 04:45:00|11391.2|11367.8|11390.4|11367|11391.2|11367.8|11388.2|11364.8|0
1610945400000|2021-01-18 04:50:00|11390.5|11367.1|11388.2|11364.8|11390.6|11367.2|11388.2|11364.8|0
1610945700000|2021-01-18 04:55:00|11388.5|11365.1|11391.4|11368|11391.7|11368.3|11388.5|11365.1|0
1610946000000|2021-01-18 05:00:00|11391.2|11367.8|11381.1|11375.1|11393.1|11387.1|11374.1|11367.8|1174
1610946300000|2021-01-18 05:05:00|11382.1|11376.1|11368.1|11362.1|11382.1|11376.1|11357.1|11351.1|1212
1610946600000|2021-01-18 05:10:00|11369.1|11363.1|11391.1|11385.1|11391.1|11385.1|11369.1|11363.1|662
1610946900000|2021-01-18 05:15:00|11392.1|11386.1|11406.1|11400.1|11409.1|11403.1|11390.1|11384.1|851
1610947200000|2021-01-18 05:20:00|11407.1|11401.1|11399.1|11393.1|11407.1|11401.1|11394.1|11388.1|718
1610947500000|2021-01-18 05:25:00|11398.1|11392.1|11404.1|11398.1|11409.1|11403.1|11396.1|11390.1|490
1610947800000|2021-01-18 05:30:00|11403.1|11397.1|11421.1|11415.1|11422.1|11416.1|11400.1|11394.1|684
1610948100000|2021-01-18 05:35:00|11419.1|11413.1|11434.1|11428.1|11436.1|11430.1|11419.1|11413.1|1028
1610948400000|2021-01-18 05:40:00|11435.1|11429.1|11435.1|11429.1|11442.1|11436.1|11428.1|11422.1|696
1610948700000|2021-01-18 05:45:00|11436.1|11430.1|11425.1|11419.1|11438.1|11432.1|11419.1|11413.1|695
1610949000000|2021-01-18 05:50:00|11426.1|11420.1|11425.1|11419.1|11440.1|11434.1|11424.1|11418.1|809
1610949300000|2021-01-18 05:55:00|11426.1|11420.1|11419.1|11413.1|11438.1|11432.1|11414.1|11408.1|723
1610949600000|2021-01-18 06:00:00|11418.1|11412.1|11430.1|11424.1|11433.1|11427.1|11417.1|11411.1|493
1610949900000|2021-01-18 06:05:00|11429.1|11423.1|11416.1|11410.1|11430.1|11424.1|11415.1|11409.1|634
1610950200000|2021-01-18 06:10:00|11414.1|11408.1|11413.1|11407.1|11419.1|11413.1|11411.1|11405.1|406
1610950500000|2021-01-18 06:15:00|11414.1|11408.1|11407.1|11401.1|11415.1|11409.1|11403.1|11397.1|468
1610950800000|2021-01-18 06:20:00|11408.1|11402.1|11418.1|11412.1|11419.1|11413.1|11405.1|11399.1|458
1610951100000|2021-01-18 06:25:00|11419.1|11413.1|11435.1|11429.1|11437.1|11431.1|11419.1|11413.1|524
1610951400000|2021-01-18 06:30:00|11434.1|11428.1|11434.1|11428.1|11441.1|11435.1|11433.1|11427.1|500
1610951700000|2021-01-18 06:35:00|11435.1|11429.1|11422.1|11416.1|11436.1|11430.1|11418.1|11412.1|560
1610952000000|2021-01-18 06:40:00|11423.1|11417.1|11418.1|11412.1|11424.1|11418.1|11414.1|11408.1|417
1610952300000|2021-01-18 06:45:00|11419.1|11413.1|11421.1|11415.1|11426.1|11420.1|11416.1|11410.1|482
1610952600000|2021-01-18 06:50:00|11420.1|11414.1|11416.1|11410.1|11422.1|11416.1|11413.1|11407.1|398
1610952900000|2021-01-18 06:55:00|11417.1|11411.1|11415.1|11409.1|11423.1|11417.1|11413.1|11407.1|520
1610953200000|2021-01-18 07:00:00|11414.1|11408.1|11423.1|11417.1|11424.1|11418.1|11411.1|11405.1|413
1610953500000|2021-01-18 07:05:00|11422.1|11416.1|11428.1|11422.1|11428.1|11422.1|11417.1|11411.1|455
1610953800000|2021-01-18 07:10:00|11429.1|11423.1|11435.1|11429.1|11438.1|11432.1|11425.1|11419.1|390
1610954100000|2021-01-18 07:15:00|11436.1|11430.1|11431.1|11425.1|11437.1|11431.1|11428.1|11422.1|317
1610954400000|2021-01-18 07:20:00|11432.1|11426.1|11435.1|11429.1|11437.1|11431.1|11429.1|11423.1|246
1610954700000|2021-01-18 07:25:00|11436.1|11430.1|11437.1|11431.1|11439.1|11433.1|11433.1|11427.1|353
1610955000000|2021-01-18 07:30:00|11436.1|11430.1|11426.1|11420.1|11436.1|11430.1|11425.1|11419.1|869
1610955300000|2021-01-18 07:35:00|11427.1|11421.1|11436.1|11430.1|11437.1|11431.1|11426.1|11420.1|505
1610955600000|2021-01-18 07:40:00|11435.1|11429.1|11428.1|11422.1|11435.1|11429.1|11424.1|11418.1|654
1610955900000|2021-01-18 07:45:00|11429.1|11423.1|11433.1|11427.1|11436.1|11430.1|11427.1|11421.1|575
1610956200000|2021-01-18 07:50:00|11434.1|11428.1|11445.1|11439.1|11447.1|11441.1|11433.1|11427.1|864
1610956500000|2021-01-18 07:55:00|11444.1|11438.1|11449.1|11443.1|11451.1|11445.1|11443.1|11437.1|903
1610956800000|2021-01-18 08:00:00|11450.1|11444.1|11457.1|11451.1|11463.1|11457.1|11443.1|11437.1|1577
1610957100000|2021-01-18 08:05:00|11458.1|11452.1|11452.1|11446.1|11462.1|11456.1|11451.1|11445.1|1879
1610957400000|2021-01-18 08:10:00|11453.1|11447.1|11454.1|11448.1|11457.1|11451.1|11449.1|11443.1|1741
1610957700000|2021-01-18 08:15:00|11455.1|11449.1|11454.1|11448.1|11456.1|11450.1|11445.1|11439.1|750
1610958000000|2021-01-18 08:20:00|11453.1|11447.1|11442.1|11436.1|11453.1|11447.1|11442.1|11436.1|817
1610958300000|2021-01-18 08:25:00|11441.1|11435.1|11457.1|11451.1|11458.1|11452.1|11441.1|11435.1|1071
1610958600000|2021-01-18 08:30:00|11467.4|11444|11467.4|11444|11470.1|11446.7|11459.4|11436|3
1610958900000|2021-01-18 08:35:00|11467.5|11444.1|11466.3|11442.9|11471.7|11448.3|11464.5|11441.1|0
1610959200000|2021-01-18 08:40:00|11466.1|11442.7|11464.6|11441.2|11470.3|11446.9|11462.5|11439.1|0
1610959500000|2021-01-18 08:45:00|11464.7|11441.3|11464.3|11440.9|11469.1|11445.7|11464|11440.6|0
1610959800000|2021-01-18 08:50:00|11464.1|11440.7|11461.7|11438.3|11466.3|11442.9|11461.7|11438.3|0
1610960100000|2021-01-18 08:55:00|11461.5|11438.1|11460.6|11437.2|11462.7|11439.3|11456.3|11432.9|0
1610960400000|2021-01-18 09:00:00|11460.3|11436.9|11459.8|11436.4|11462.5|11439.1|11457.9|11434.5|0
1610960700000|2021-01-18 09:05:00|11460.1|11436.7|11467.5|11444.1|11467.5|11444.1|11459.3|11435.9|0
1610961000000|2021-01-18 09:10:00|11467.3|11443.9|11471.2|11447.8|11471.5|11448.1|11465.3|11441.9|0
1610961300000|2021-01-18 09:15:00|11471|11447.6|11454.1|11448.1|11471|11452.1|11442.1|11436.1|640
1610961600000|2021-01-18 09:20:00|11453.1|11447.1|11448.1|11442.1|11453.1|11447.1|11448.1|11442.1|91
1610961900000|2021-01-18 09:25:00|11449.1|11443.1|11451.1|11445.1|11452.1|11446.1|11449.1|11443.1|67
1610962200000|2021-01-18 09:30:00|11452.1|11446.1|11448.1|11442.1|11452.1|11446.1|11446.1|11440.1|125
1610962500000|2021-01-18 09:35:00|11449.1|11443.1|11448.1|11442.1|11450.1|11444.1|11447.1|11441.1|86
1610962800000|2021-01-18 09:40:00|11449.1|11443.1|11447.1|11441.1|11449.1|11443.1|11445.1|11439.1|119
1610963100000|2021-01-18 09:45:00|11446.1|11440.1|11443.1|11437.1|11448.1|11442.1|11440.1|11434.1|158
1610963400000|2021-01-18 09:50:00|11442.1|11436.1|11442.1|11436.1|11444.1|11438.1|11440.1|11434.1|326
1610963700000|2021-01-18 09:55:00|11443.1|11437.1|11446.1|11440.1|11446.1|11440.1|11443.1|11437.1|33
1610964000000|2021-01-18 10:00:00|11445.6|11439.6|11450.6|11444.6|11450.6|11444.6|11445.1|11439.1|58
1610964300000|2021-01-18 10:05:00|11451.1|11445.1|11453.1|11447.1|11453.1|11447.1|11449.6|11443.6|59
1610964600000|2021-01-18 10:10:00|11452.6|11446.6|11455.6|11449.6|11457.1|11451.1|11452.6|11446.6|70
1610964900000|2021-01-18 10:15:00|11455.1|11449.1|11460.6|11454.6|11460.6|11454.6|11454.1|11448.1|67
1610965200000|2021-01-18 10:20:00|11461.1|11455.1|11459.1|11453.1|11461.6|11455.6|11459.1|11453.1|49
1610965500000|2021-01-18 10:25:00|11459.6|11453.6|11459.6|11453.6|11460.6|11454.6|11458.1|11452.1|32
1610965800000|2021-01-18 10:30:00|11459.1|11453.1|11454.6|11448.6|11459.6|11453.6|11454.6|11448.6|108
1610966100000|2021-01-18 10:35:00|11456.1|11450.1|11457.6|11451.6|11458.6|11452.6|11455.6|11449.6|62
1610966400000|2021-01-18 10:40:00|11457.1|11451.1|11459.1|11453.1|11460.6|11454.6|11456.1|11450.1|36
1610966700000|2021-01-18 10:45:00|11458.6|11452.6|11462.1|11456.1|11464.6|11458.6|11458.6|11452.6|65
1610967000000|2021-01-18 10:50:00|11461.6|11455.6|11461.6|11455.6|11462.6|11456.6|11459.6|11453.6|44
1610967300000|2021-01-18 10:55:00|11462.6|11456.6|11461.1|11455.1|11464.6|11458.6|11460.1|11454.1|49
1610967600000|2021-01-18 11:00:00|11461.6|11455.6|11461.1|11455.1|11461.6|11455.6|11460.1|11454.1|19
1610967900000|2021-01-18 11:05:00|11460.6|11454.6|11468.1|11462.1|11469.1|11463.1|11458.6|11452.6|90
1610968200000|2021-01-18 11:10:00|11468.6|11462.6|11480.1|11474.1|11483.1|11477.1|11468.1|11462.1|128
1610968500000|2021-01-18 11:15:00|11479.6|11473.6|11478.6|11472.6|11482.6|11476.6|11477.6|11471.6|117
1610968800000|2021-01-18 11:20:00|11479.1|11473.1|11475.1|11469.1|11481.1|11475.1|11475.1|11469.1|55
1610969100000|2021-01-18 11:25:00|11474.6|11468.6|11471.1|11465.1|11474.6|11468.6|11470.6|11464.6|67
1610969400000|2021-01-18 11:30:00|11470.6|11464.6|11468.1|11462.1|11470.6|11464.6|11464.6|11458.6|64
1610969700000|2021-01-18 11:35:00|11467.6|11461.6|11469.1|11463.1|11469.6|11463.6|11467.6|11461.6|19
1610970000000|2021-01-18 11:40:00|11468.6|11462.6|11466.6|11460.6|11472.1|11466.1|11466.1|11460.1|28
1610970300000|2021-01-18 11:45:00|11466.1|11460.1|11468.1|11462.1|11468.6|11462.6|11465.1|11459.1|39
1610970600000|2021-01-18 11:50:00|11467.6|11461.6|11470.1|11464.1|11471.1|11465.1|11467.1|11461.1|12
1610970900000|2021-01-18 11:55:00|11469.6|11463.6|11473.6|11467.6|11473.6|11467.6|11469.1|11463.1|29
1610971200000|2021-01-18 12:00:00|11474.1|11468.1|11473.6|11467.6|11477.1|11471.1|11473.6|11467.6|81
1610971500000|2021-01-18 12:05:00|11473.1|11467.1|11472.6|11466.6|11474.1|11468.1|11472.6|11466.6|14
1610971800000|2021-01-18 12:10:00|11473.6|11467.6|11473.1|11467.1|11474.6|11468.6|11471.6|11465.6|25
1610972100000|2021-01-18 12:15:00|11472.6|11466.6|11472.6|11466.6|11474.1|11468.1|11470.6|11464.6|44
1610972400000|2021-01-18 12:20:00|11472.1|11466.1|11472.6|11466.6|11474.1|11468.1|11471.6|11465.6|34
1610972700000|2021-01-18 12:25:00|11472.1|11466.1|11471.1|11465.1|11472.1|11466.1|11470.6|11464.6|22
1610973000000|2021-01-18 12:30:00|11470.6|11464.6|11467.6|11461.6|11471.6|11465.6|11467.6|11461.6|43
1610973300000|2021-01-18 12:35:00|11468.1|11462.1|11473.6|11467.6|11475.6|11469.6|11468.1|11462.1|35
1610973600000|2021-01-18 12:40:00|11474.1|11468.1|11468.6|11462.6|11475.1|11469.1|11468.1|11462.1|86
1610973900000|2021-01-18 12:45:00|11468.1|11462.1|11463.6|11457.6|11468.1|11462.1|11462.6|11456.6|60
1610974200000|2021-01-18 12:50:00|11464.1|11458.1|11464.6|11458.6|11464.6|11458.6|11461.6|11455.6|31
1610974500000|2021-01-18 12:55:00|11463.6|11457.6|11465.1|11459.1|11466.6|11460.6|11462.6|11456.6|15
1610974800000|2021-01-18 13:00:00|11464.6|11458.6|11467.1|11461.1|11467.6|11461.6|11464.6|11458.6|12
1610975100000|2021-01-18 13:05:00|11466.6|11460.6|11468.6|11462.6|11469.1|11463.1|11465.6|11459.6|27
1610975400000|2021-01-18 13:10:00|11468.1|11462.1|11468.6|11462.6|11468.6|11462.6|11466.6|11460.6|23
1610975700000|2021-01-18 13:15:00|11469.6|11463.6|11470.1|11464.1|11471.1|11465.1|11468.1|11462.1|39
1610976000000|2021-01-18 13:20:00|11469.6|11463.6|11472.6|11466.6|11474.1|11468.1|11469.6|11463.6|55
1610976300000|2021-01-18 13:25:00|11473.1|11467.1|11472.6|11466.6|11475.6|11469.6|11472.1|11466.1|74
1610976600000|2021-01-18 13:30:00|11473.6|11467.6|11474.6|11468.6|11475.1|11469.1|11472.6|11466.6|57
1610976900000|2021-01-18 13:35:00|11474.1|11468.1|11474.6|11468.6|11475.6|11469.6|11473.6|11467.6|34
1610977200000|2021-01-18 13:40:00|11475.6|11469.6|11474.1|11468.1|11476.6|11470.6|11474.1|11468.1|74
1610977500000|2021-01-18 13:45:00|11473.6|11467.6|11474.6|11468.6|11475.6|11469.6|11473.6|11467.6|36
1610977800000|2021-01-18 13:50:00|11475.6|11469.6|11477.6|11471.6|11478.6|11472.6|11473.6|11467.6|53
1610978100000|2021-01-18 13:55:00|11477.1|11471.1|11480.1|11474.1|11481.6|11475.6|11477.1|11471.1|64
1610978400000|2021-01-18 14:00:00|11480.6|11474.6|11478.6|11472.6|11480.6|11474.6|11477.6|11471.6|64
1610978700000|2021-01-18 14:05:00|11478.1|11472.1|11477.6|11471.6|11478.6|11472.6|11475.6|11469.6|98
1610979000000|2021-01-18 14:10:00|11477.1|11471.1|11476.6|11470.6|11478.6|11472.6|11476.6|11470.6|26
1610979300000|2021-01-18 14:15:00|11476.1|11470.1|11476.6|11470.6|11477.6|11471.6|11476.1|11470.1|32
1610979600000|2021-01-18 14:20:00|11476.1|11470.1|11479.6|11473.6|11480.1|11474.1|11475.1|11469.1|71
1610979900000|2021-01-18 14:25:00|11480.1|11474.1|11475.6|11469.6|11480.6|11474.6|11475.6|11469.6|79
1610980200000|2021-01-18 14:30:00|11476.1|11470.1|11471.6|11465.6|11476.1|11470.1|11470.6|11464.6|82
1610980500000|2021-01-18 14:35:00|11471.1|11465.1|11477.6|11471.6|11477.6|11471.6|11469.6|11463.6|47
1610980800000|2021-01-18 14:40:00|11477.1|11471.1|11475.1|11469.1|11477.1|11471.1|11474.1|11468.1|48
1610981100000|2021-01-18 14:45:00|11475.6|11469.6|11473.6|11467.6|11476.1|11470.1|11473.6|11467.6|37
1610981400000|2021-01-18 14:50:00|11474.1|11468.1|11482.6|11476.6|11483.6|11477.6|11474.1|11468.1|70
1610981700000|2021-01-18 14:55:00|11482.1|11476.1|11483.1|11477.1|11483.6|11477.6|11479.6|11473.6|41
1610982000000|2021-01-18 15:00:00|11483.6|11477.6|11484.6|11478.6|11487.6|11481.6|11482.6|11476.6|56
1610982300000|2021-01-18 15:05:00|11485.1|11479.1|11492.1|11486.1|11492.1|11486.1|11484.6|11478.6|74
1610982600000|2021-01-18 15:10:00|11492.6|11486.6|11490.6|11484.6|11492.6|11486.6|11489.6|11483.6|75
1610982900000|2021-01-18 15:15:00|11491.1|11485.1|11490.6|11484.6|11492.1|11486.1|11488.6|11482.6|89
1610983200000|2021-01-18 15:20:00|11491.1|11485.1|11481.1|11475.1|11492.6|11486.6|11480.6|11474.6|231
1610983500000|2021-01-18 15:25:00|11480.6|11474.6|11471.6|11465.6|11481.1|11475.1|11469.6|11463.6|156
1610983800000|2021-01-18 15:30:00|11471.1|11465.1|11483.6|11477.6|11484.6|11478.6|11469.6|11463.6|72
1610984100000|2021-01-18 15:35:00|11484.1|11478.1|11489.6|11483.6|11492.1|11486.1|11483.6|11477.6|137
1610984400000|2021-01-18 15:40:00|11490.1|11484.1|11489.6|11483.6|11491.1|11485.1|11488.1|11482.1|16
1610984700000|2021-01-18 15:45:00|11489.1|11483.1|11487.1|11481.1|11489.1|11483.1|11485.6|11479.6|28
1610985000000|2021-01-18 15:50:00|11487.6|11481.6|11489.1|11483.1|11489.6|11483.6|11487.6|11481.6|9
1610985300000|2021-01-18 15:55:00|11488.6|11482.6|11495.1|11489.1|11496.1|11490.1|11488.1|11482.1|30
1610985600000|2021-01-18 16:00:00|11492.1|11486.1|11488.1|11482.1|11493.1|11487.1|11488.1|11482.1|13
1610985900000|2021-01-18 16:05:00|11489.1|11483.1|11489.1|11483.1|11489.1|11483.1|11488.1|11482.1|12
1610986200000|2021-01-18 16:10:00|11488.1|11482.1|11487.1|11481.1|11489.1|11483.1|11485.1|11479.1|17
1610986500000|2021-01-18 16:15:00|11486.1|11480.1|11490.1|11484.1|11491.1|11485.1|11483.1|11477.1|49
1610986800000|2021-01-18 16:20:00|11489.1|11483.1|11495.1|11489.1|11497.1|11491.1|11489.1|11483.1|111
1610987100000|2021-01-18 16:25:00|11496.1|11490.1|11496.1|11490.1|11499.1|11493.1|11494.1|11488.1|171
1610987400000|2021-01-18 16:30:00|11497.1|11491.1|11493.1|11487.1|11498.1|11492.1|11491.1|11485.1|71
1610987700000|2021-01-18 16:35:00|11492.1|11486.1|11494.1|11488.1|11494.1|11488.1|11492.1|11486.1|16
1610988000000|2021-01-18 16:40:00|11493.1|11487.1|11491.1|11485.1|11493.1|11487.1|11490.1|11484.1|17
1610988300000|2021-01-18 16:45:00|11490.1|11484.1|11492.1|11486.1|11494.1|11488.1|11488.1|11482.1|36
1610988600000|2021-01-18 16:50:00|11493.1|11487.1|11492.1|11486.1|11494.1|11488.1|11492.1|11486.1|8
1610988900000|2021-01-18 16:55:00|11494.1|11488.1|11492.1|11486.1|11494.1|11488.1|11491.1|11485.1|24
1610989200000|2021-01-18 17:00:00|11493.1|11487.1|11493.1|11487.1|11494.1|11488.1|11492.1|11486.1|7
1610989500000|2021-01-18 17:05:00|||||||||1
1610989800000|2021-01-18 17:10:00|11491.1|11485.1|11489.1|11483.1|11491.1|11485.1|11489.1|11483.1|26
1610990100000|2021-01-18 17:15:00|11488.1|11482.1|11485.1|11479.1|11489.1|11483.1|11485.1|11479.1|21
1610990400000|2021-01-18 17:20:00|11486.1|11480.1|11485.1|11479.1|11486.1|11480.1|11485.1|11479.1|9
1610990700000|2021-01-18 17:25:00|11484.1|11478.1|11483.1|11477.1|11484.1|11478.1|11483.1|11477.1|20
1610991000000|2021-01-18 17:30:00|11482.1|11476.1|11484.1|11478.1|11486.1|11480.1|11482.1|11476.1|6
1610991300000|2021-01-18 17:35:00|11485.1|11479.1|11481.1|11475.1|11485.1|11479.1|11481.1|11475.1|34
1610991600000|2021-01-18 17:40:00|11482.1|11476.1|11482.1|11476.1|11482.1|11476.1|11482.1|11476.1|12
1610991900000|2021-01-18 17:45:00|11483.1|11477.1|11484.1|11478.1|11484.1|11478.1|11481.1|11475.1|19
1610992200000|2021-01-18 17:50:00|11486.1|11480.1|11487.1|11481.1|11487.1|11481.1|11485.1|11479.1|7
1610992500000|2021-01-18 17:55:00|11485.1|11479.1|11485.1|11479.1|11486.1|11480.1|11485.1|11479.1|7
1610992800000|2021-01-18 18:00:00|11483.1|11477.1|11482.1|11476.1|11483.1|11477.1|11481.1|11475.1|10
1610993100000|2021-01-18 18:05:00|11483.1|11477.1|11483.1|11477.1|11484.1|11478.1|11483.1|11477.1|8
1610993400000|2021-01-18 18:10:00|11480.1|11474.1|11481.1|11475.1|11481.1|11475.1|11479.1|11473.1|10
1610993700000|2021-01-18 18:15:00|11480.1|11474.1|11483.1|11477.1|11483.1|11477.1|11479.1|11473.1|10
1610994000000|2021-01-18 18:20:00|11484.1|11478.1|11484.1|11478.1|11484.1|11478.1|11484.1|11478.1|5
1610994300000|2021-01-18 18:25:00|||||||||3
1610994600000|2021-01-18 18:30:00|11485.1|11479.1|11487.1|11481.1|11488.1|11482.1|11485.1|11479.1|12
1610994900000|2021-01-18 18:35:00|11489.1|11483.1|11487.1|11481.1|11493.1|11487.1|11485.1|11479.1|23
1610995200000|2021-01-18 18:40:00|11490.1|11484.1|11490.1|11484.1|11490.1|11484.1|11488.1|11482.1|18
1610995500000|2021-01-18 18:45:00|11493.1|11487.1|11483.1|11477.1|11493.1|11487.1|11483.1|11477.1|43
1610995800000|2021-01-18 18:50:00|11487.1|11481.1|11482.1|11476.1|11487.1|11481.1|11482.1|11476.1|18
1610996100000|2021-01-18 18:55:00|11486.1|11480.1|11494.2|11470.8|11494.2|11486.1|11483.1|11470.8|23
1610996400000|2021-01-18 19:00:00|11494.5|11471.1|11493.7|11470.3|11494.6|11471.2|11493.7|11470.3|0
1610996700000|2021-01-18 19:05:00|11493.8|11470.4|11493.8|11470.4|11493.8|11470.4|11493.8|11470.4|0
1610999100000|2021-01-18 19:45:00|11494.4|11471|11494.6|11471.2|11494.6|11471.2|11494.4|11471|0
1610999400000|2021-01-18 19:50:00|11494|11470.6|11494.6|11471.2|11494.6|11471.2|11493.8|11470.4|0
1610999700000|2021-01-18 19:55:00|11494.3|11470.9|11494.6|11471.2|11494.6|11471.2|11494.2|11470.8|0
1611000000000|2021-01-18 20:00:00|11494.5|11471.1|11494.5|11471.1|11494.5|11471.1|11494.5|11471.1|0
1611001200000|2021-01-18 20:20:00|11494.8|11471.4|11496.2|11472.8|11496.2|11472.8|11494.5|11471.1|0
1611001800000|2021-01-18 20:30:00|11496.9|11473.5|11497.1|11473.7|11497.1|11473.7|11496.9|11473.5|0
1611002700000|2021-01-18 20:45:00|11497.7|11474.3|11502.2|11478.8|11502.2|11478.8|11497.7|11474.3|0
1611003000000|2021-01-18 20:50:00|11502.8|11479.4|11499.1|11475.7|11503.4|11480|11499.1|11475.7|0
1611003300000|2021-01-18 20:55:00|11499|11475.6|11500.7|11477.3|11501.5|11478.1|11499|11475.6|0
1611004200000|2021-01-18 21:10:00|11500.8|11477.4|11500.8|11477.4|11500.8|11477.4|11500.8|11477.4|0
1611004800000|2021-01-18 21:20:00|11500.3|11476.9|11499.9|11476.5|11500.3|11476.9|11499.9|11476.5|0
1611005100000|2021-01-18 21:25:00|11499.7|11476.3|11499.5|11476.1|11499.7|11476.3|11499.5|11476.1|0
1611005400000|2021-01-18 21:30:00|11499.1|11475.7|11499.1|11475.7|11499.1|11475.7|11499.1|11475.7|0
1611005700000|2021-01-18 21:35:00|11498.9|11475.5|11498.4|11475|11498.9|11475.5|11498.4|11475|0
1611006300000|2021-01-18 21:45:00|11498.2|11474.8|11498|11474.6|11498.2|11474.8|11498|11474.6|0
1611006900000|2021-01-18 21:55:00|11497.8|11474.4|11497.8|11474.4|11497.8|11474.4|11497.8|11474.4|0
1611007500000|2021-01-18 22:05:00|11498|11474.6|11498|11474.6|11498|11474.6|11498|11474.6|0
1611007800000|2021-01-18 22:10:00|11498.2|11474.8|11498.2|11474.8|11498.2|11474.8|11498.2|11474.8|0
1611010200000|2021-01-18 22:50:00|11497.4|11474|11495.4|11472|11497.4|11474|11495.4|11472|0
1611010500000|2021-01-18 22:55:00|11494.4|11471|11493.7|11470.3|11494.4|11471|11493.7|11470.3|0
1611010800000|2021-01-18 23:00:00|11493.9|11470.5|11494.1|11470.7|11496.8|11473.4|11491.2|11467.8|0
1611011100000|2021-01-18 23:05:00|11494.4|11471|11497.8|11474.4|11498.3|11474.9|11494.4|11471|0
1611011400000|2021-01-18 23:10:00|11497.5|11474.1|11497.8|11474.4|11499.9|11476.5|11497.3|11473.9|0
1611011700000|2021-01-18 23:15:00|11497.5|11474.1|11496.2|11472.8|11497.8|11474.4|11496.2|11472.8|0
1611012000000|2021-01-18 23:20:00|11496.4|11473|11496|11472.6|11496.4|11473|11494.6|11471.2|0
1611012300000|2021-01-18 23:25:00|11495.7|11472.3|11499.5|11476.1|11499.5|11476.1|11495.7|11472.3|0
1611012600000|2021-01-18 23:30:00|11500|11476.6|11498.9|11475.5|11500|11476.6|11498.4|11475|0
1611012900000|2021-01-18 23:35:00|11498.4|11475|11498|11474.6|11499|11475.6|11497.9|11474.5|0
1611013200000|2021-01-18 23:40:00|11498.5|11475.1|11499|11475.6|11499|11475.6|11498|11474.6|0
1611013500000|2021-01-18 23:45:00|11499.6|11476.2|11500.1|11476.7|11500.1|11476.7|11499|11475.6|0
1611013800000|2021-01-18 23:50:00|11499.6|11476.2|11500.1|11476.7|11500.6|11477.2|11499|11475.6|0
1611014100000|2021-01-18 23:55:00|11500.6|11477.2|11501.4|11478|11502.2|11478.8|11500.6|11477.2|0
1611014400000|2021-01-19 00:00:00|11501.2|11477.8|11506.8|11483.4|11508.4|11485|11501.2|11477.8|0
1611014700000|2021-01-19 00:05:00|11507|11483.6|11507.8|11484.4|11508.9|11485.5|11506.8|11483.4|0
1611015000000|2021-01-19 00:10:00|11508.4|11485|11507.3|11483.9|11508.9|11485.5|11505.7|11482.3|0
1611015300000|2021-01-19 00:15:00|11507.8|11484.4|11516.1|11492.7|11519.5|11496.1|11507.8|11484.4|0
1611015600000|2021-01-19 00:20:00|11516.9|11493.5|11510.5|11487.1|11516.9|11493.5|11510.5|11487.1|0
1611015900000|2021-01-19 00:25:00|11510.2|11486.8|11511.1|11487.7|11511.1|11487.7|11508.1|11484.7|0
1611016200000|2021-01-19 00:30:00|11510.3|11486.9|11512.4|11489|11513.7|11490.3|11510.1|11486.7|0
1611016500000|2021-01-19 00:35:00|11512.3|11488.9|11519.6|11496.2|11519.9|11496.5|11511.6|11488.2|0
1611016800000|2021-01-19 00:40:00|11519.9|11496.5|11517.3|11493.9|11524.5|11501.1|11506.2|11482.8|0
1611017100000|2021-01-19 00:45:00|11517.5|11494.1|11517.8|11494.4|11518.6|11495.2|11515.1|11491.7|0
1611017400000|2021-01-19 00:50:00|11517.9|11494.5|11516.7|11493.3|11519.1|11495.7|11514.9|11491.5|0
1611017700000|2021-01-19 00:55:00|11517|11493.6|11516.2|11492.8|11517|11493.6|11514.1|11490.7|0
1611018000000|2021-01-19 01:00:00|11515.4|11492|11516.7|11493.3|11518.6|11495.2|11514.3|11490.9|0
1611018300000|2021-01-19 01:05:00|11517|11493.6|11516.5|11493.1|11518.6|11495.2|11516.2|11492.8|0
1611018600000|2021-01-19 01:10:00|11516.3|11492.9|11523.6|11500.2|11523.9|11500.5|11516.3|11492.9|0
1611018900000|2021-01-19 01:15:00|11522.3|11498.9|11558.1|11552.1|11568.1|11562.1|11518.1|11498.1|1785
1611019200000|2021-01-19 01:20:00|11559.1|11553.1|11580.1|11574.1|11586.1|11580.1|11552.1|11546.1|1182
1611019500000|2021-01-19 01:25:00|11579.1|11573.1|11569.1|11563.1|11580.1|11574.1|11556.1|11550.1|934
1611019800000|2021-01-19 01:30:00|11568.1|11562.1|11629.1|11623.1|11646.1|11640.1|11566.1|11560.1|4797
1611020100000|2021-01-19 01:35:00|11630.1|11624.1|11629.1|11623.1|11646.1|11640.1|11619.1|11613.1|2728
1611020400000|2021-01-19 01:40:00|11630.1|11624.1|11621.1|11615.1|11640.1|11634.1|11618.1|11612.1|2385
1611020700000|2021-01-19 01:45:00|11620.1|11614.1|11597.1|11591.1|11620.1|11614.1|11587.1|11581.1|2170
1611021000000|2021-01-19 01:50:00|11596.1|11590.1|11605.1|11599.1|11610.1|11604.1|11588.1|11582.1|1860
1611021300000|2021-01-19 01:55:00|11606.1|11600.1|11644.1|11638.1|11656.1|11650.1|11600.1|11594.1|3000
1611021600000|2021-01-19 02:00:00|11645.1|11639.1|11659.1|11653.1|11662.1|11656.1|11636.1|11630.1|1395
1611021900000|2021-01-19 02:05:00|11658.1|11652.1|11657.1|11651.1|11666.1|11660.1|11642.1|11636.1|1383
1611022200000|2021-01-19 02:10:00|11659.1|11653.1|11664.1|11658.1|11664.1|11658.1|11642.1|11636.1|1176
1611022500000|2021-01-19 02:15:00|11665.1|11659.1|11682.1|11676.1|11686.1|11680.1|11659.1|11653.1|1351
1611022800000|2021-01-19 02:20:00|11683.1|11677.1|11717.1|11711.1|11722.1|11716.1|11678.1|11672.1|1912
1611023100000|2021-01-19 02:25:00|11716.1|11710.1|11697.1|11691.1|11716.1|11710.1|11691.1|11685.1|1789
1611023400000|2021-01-19 02:30:00|11698.1|11692.1|11704.1|11698.1|11716.1|11710.1|11685.1|11679.1|1375
1611023700000|2021-01-19 02:35:00|11703.1|11697.1|11702.1|11696.1|11723.1|11717.1|11695.1|11689.1|1244
1611024000000|2021-01-19 02:40:00|11703.1|11697.1|11716.1|11710.1|11721.1|11715.1|11689.1|11683.1|1627
1611024300000|2021-01-19 02:45:00|11718.1|11712.1|11714.1|11708.1|11720.1|11714.1|11692.1|11686.1|1391
1611024600000|2021-01-19 02:50:00|11713.1|11707.1|11719.1|11713.1|11726.1|11720.1|11707.1|11701.1|1155
1611024900000|2021-01-19 02:55:00|11720.1|11714.1|11710.1|11704.1|11727.1|11721.1|11704.1|11698.1|1217
1611025200000|2021-01-19 03:00:00|11709.1|11703.1|11721.1|11715.1|11725.1|11719.1|11704.1|11698.1|792
1611025500000|2021-01-19 03:05:00|11722.1|11716.1|11718.1|11712.1|11725.1|11719.1|11709.1|11703.1|890
1611025800000|2021-01-19 03:10:00|11719.1|11713.1|11729.1|11723.1|11733.1|11727.1|11718.1|11712.1|700
1611026100000|2021-01-19 03:15:00|11728.1|11722.1|11748.1|11742.1|11749.1|11743.1|11728.1|11722.1|1389
1611026400000|2021-01-19 03:20:00|11747.1|11741.1|11752.1|11746.1|11758.1|11752.1|11747.1|11741.1|1433
1611026700000|2021-01-19 03:25:00|11751.1|11745.1|11772.1|11766.1|11777.1|11771.1|11751.1|11745.1|1884
1611027000000|2021-01-19 03:30:00|11773.1|11767.1|11780.1|11774.1|11806.1|11800.1|11773.1|11767.1|3033
1611027300000|2021-01-19 03:35:00|11781.1|11775.1|11801.1|11795.1|11802.1|11796.1|11770.1|11764.1|2193
1611027600000|2021-01-19 03:40:00|11802.1|11796.1|11820.1|11814.1|11839.1|11833.1|11800.1|11794.1|2288
1611027900000|2021-01-19 03:45:00|11821.1|11815.1|11803.1|11797.1|11822.1|11816.1|11803.1|11797.1|2005
1611028200000|2021-01-19 03:50:00|11802.1|11796.1|11792.1|11786.1|11807.1|11801.1|11790.1|11784.1|1638
1611028500000|2021-01-19 03:55:00|11791.1|11785.1|11792.1|11786.1|11805.1|11799.1|11789.1|11783.1|1193
1611028800000|2021-01-19 04:00:00|11804.8|11781.4|11802.5|11779.1|11805.2|11781.8|11802.3|11778.9|11
1611029100000|2021-01-19 04:05:00|11803.4|11780|11803.9|11780.5|11804.4|11781|11801.7|11778.3|0
1611029400000|2021-01-19 04:10:00|11803.6|11780.2|11802.3|11778.9|11804.4|11781|11802|11778.6|0
1611029700000|2021-01-19 04:15:00|11802.1|11778.7|11803.7|11780.3|11804.3|11780.9|11802|11778.6|0
1611030000000|2021-01-19 04:20:00|11805.3|11781.9|11805.3|11781.9|11805.9|11782.5|11803.7|11780.3|0
1611030300000|2021-01-19 04:25:00|11805.2|11781.8|11805.6|11782.2|11805.9|11782.5|11805.2|11781.8|0
1611030600000|2021-01-19 04:30:00|11805.9|11782.5|11803.2|11779.8|11805.9|11782.5|11801.5|11778.1|0
1611030900000|2021-01-19 04:35:00|11803.4|11780|11802.1|11778.7|11803.7|11780.3|11800.4|11777|0
1611031200000|2021-01-19 04:40:00|11802.3|11778.9|11802.6|11779.2|11804.5|11781.1|11802.1|11778.7|0
1611031500000|2021-01-19 04:45:00|11803.2|11779.8|11803.2|11779.8|11805.6|11782.2|11803.2|11779.8|0
1611031800000|2021-01-19 04:50:00|11802.9|11779.5|11802.1|11778.7|11802.9|11779.5|11802.1|11778.7|0
1611032100000|2021-01-19 04:55:00|11802.2|11778.8|11804.3|11780.9|11804.3|11780.9|11802.1|11778.7|0
1611032400000|2021-01-19 05:00:00|11804|11780.6|11789.1|11783.1|11816.1|11810.1|11788.1|11780.6|1777
1611032700000|2021-01-19 05:05:00|11788.1|11782.1|11793.1|11787.1|11797.1|11791.1|11778.1|11772.1|1174
1611033000000|2021-01-19 05:10:00|11794.1|11788.1|11799.1|11793.1|11807.1|11801.1|11794.1|11788.1|890
1611033300000|2021-01-19 05:15:00|11800.1|11794.1|11817.1|11811.1|11821.1|11815.1|11799.1|11793.1|1177
1611033600000|2021-01-19 05:20:00|11818.1|11812.1|11818.1|11812.1|11827.1|11821.1|11810.1|11804.1|727
1611033900000|2021-01-19 05:25:00|11819.1|11813.1|11788.1|11782.1|11819.1|11813.1|11788.1|11782.1|801
1611034200000|2021-01-19 05:30:00|11787.1|11781.1|11756.1|11750.1|11790.1|11784.1|11755.1|11749.1|1816
1611034500000|2021-01-19 05:35:00|11757.1|11751.1|11727.1|11721.1|11757.1|11751.1|11715.1|11709.1|1673
1611034800000|2021-01-19 05:40:00|11728.1|11722.1|11722.1|11716.1|11736.1|11730.1|11710.1|11704.1|1255
1611035100000|2021-01-19 05:45:00|11723.1|11717.1|11689.1|11683.1|11726.1|11720.1|11689.1|11683.1|1574
1611035400000|2021-01-19 05:50:00|11688.1|11682.1|11710.1|11704.1|11714.1|11708.1|11688.1|11682.1|2521
1611035700000|2021-01-19 05:55:00|11709.1|11703.1|11687.1|11681.1|11709.1|11703.1|11679.1|11673.1|1493
1611036000000|2021-01-19 06:00:00|11686.1|11680.1|11683.1|11677.1|11698.1|11692.1|11666.1|11660.1|1732
1611036300000|2021-01-19 06:05:00|11682.1|11676.1|11685.1|11679.1|11687.1|11681.1|11658.1|11652.1|1838
1611036600000|2021-01-19 06:10:00|11686.1|11680.1|11699.1|11693.1|11700.1|11694.1|11682.1|11676.1|1546
1611036900000|2021-01-19 06:15:00|11698.1|11692.1|11685.1|11679.1|11707.1|11701.1|11683.1|11677.1|1571
1611037200000|2021-01-19 06:20:00|11684.1|11678.1|11694.1|11688.1|11696.1|11690.1|11676.1|11670.1|1034
1611037500000|2021-01-19 06:25:00|11695.1|11689.1|11701.1|11695.1|11705.1|11699.1|11686.1|11680.1|951
1611037800000|2021-01-19 06:30:00|11700.1|11694.1|11699.1|11693.1|11712.1|11706.1|11697.1|11691.1|808
1611038100000|2021-01-19 06:35:00|11698.1|11692.1|11681.1|11675.1|11699.1|11693.1|11672.1|11666.1|1101
1611038400000|2021-01-19 06:40:00|11680.1|11674.1|11666.1|11660.1|11687.1|11681.1|11664.1|11658.1|1403
1611038700000|2021-01-19 06:45:00|11665.1|11659.1|11655.1|11649.1|11672.1|11666.1|11649.1|11643.1|1251
1611039000000|2021-01-19 06:50:00|11656.1|11650.1|11624.1|11618.1|11659.1|11653.1|11623.1|11617.1|1267
1611039300000|2021-01-19 06:55:00|11625.1|11619.1|11657.1|11651.1|11659.1|11653.1|11623.1|11617.1|1266
1611039600000|2021-01-19 07:00:00|11656.1|11650.1|11666.1|11660.1|11667.1|11661.1|11643.1|11637.1|1070
1611039900000|2021-01-19 07:05:00|11667.1|11661.1|11659.1|11653.1|11678.1|11672.1|11658.1|11652.1|722
1611040200000|2021-01-19 07:10:00|11660.1|11654.1|11670.1|11664.1|11670.1|11664.1|11659.1|11653.1|523
1611040500000|2021-01-19 07:15:00|11669.1|11663.1|11676.1|11670.1|11682.1|11676.1|11666.1|11660.1|831
1611040800000|2021-01-19 07:20:00|11677.1|11671.1|11669.1|11663.1|11683.1|11677.1|11669.1|11663.1|724
1611041100000|2021-01-19 07:25:00|11668.1|11662.1|11694.1|11688.1|11695.1|11689.1|11668.1|11662.1|1646
1611041400000|2021-01-19 07:30:00|11693.1|11687.1|11708.1|11702.1|11710.1|11704.1|11689.1|11683.1|981
1611041700000|2021-01-19 07:35:00|11707.1|11701.1|11713.1|11707.1|11713.1|11707.1|11698.1|11692.1|950
1611042000000|2021-01-19 07:40:00|11712.1|11706.1|11719.1|11713.1|11721.1|11715.1|11704.1|11698.1|925
1611042300000|2021-01-19 07:45:00|11718.1|11712.1|11723.1|11717.1|11730.1|11724.1|11716.1|11710.1|2006
1611042600000|2021-01-19 07:50:00|11722.1|11716.1|11730.1|11724.1|11734.1|11728.1|11717.1|11711.1|1761
1611042900000|2021-01-19 07:55:00|11729.1|11723.1|11709.1|11703.1|11729.1|11723.1|11708.1|11702.1|1918
1611043200000|2021-01-19 08:00:00|11708.1|11702.1|11718.1|11712.1|11720.1|11714.1|11702.1|11696.1|2444
1611043500000|2021-01-19 08:05:00|11719.1|11713.1|11730.1|11724.1|11736.1|11730.1|11718.1|11712.1|2616
1611043800000|2021-01-19 08:10:00|11728.1|11722.1|11727.1|11721.1|11737.1|11731.1|11723.1|11717.1|1524
1611044100000|2021-01-19 08:15:00|11728.1|11722.1|11725.1|11719.1|11736.1|11730.1|11722.1|11716.1|2674
1611044400000|2021-01-19 08:20:00|11726.1|11720.1|11730.1|11724.1|11730.1|11724.1|11723.1|11717.1|673
1611044700000|2021-01-19 08:25:00|11731.1|11725.1|11726.1|11720.1|11736.1|11730.1|11724.1|11718.1|1386
1611045000000|2021-01-19 08:30:00|11736.8|11713.4|11732.2|11708.8|11736.8|11713.4|11728.1|11704.7|0
1611045300000|2021-01-19 08:35:00|11732.1|11708.7|11733.3|11709.9|11735.7|11712.3|11727.9|11704.5|0
1611045600000|2021-01-19 08:40:00|11733|11709.6|11730.3|11706.9|11737.1|11713.7|11729.9|11706.5|0
1611045900000|2021-01-19 08:45:00|11730|11706.6|11730|11706.6|11731.9|11708.5|11725.7|11702.3|0
1611046200000|2021-01-19 08:50:00|11729.8|11706.4|11726|11702.6|11730|11706.6|11723.5|11700.1|0
1611046500000|2021-01-19 08:55:00|11725.7|11702.3|11718.9|11695.5|11726|11702.6|11716.5|11693.1|0
1611046800000|2021-01-19 09:00:00|11719.2|11695.8|11726.8|11703.4|11726.8|11703.4|11715.1|11691.7|0
1611047100000|2021-01-19 09:05:00|11726.5|11703.1|11721.9|11698.5|11726.5|11703.1|11718.4|11695|0
1611047400000|2021-01-19 09:10:00|11721.1|11697.7|11719.7|11696.3|11721.9|11698.5|11717.3|11693.9|0
1611047700000|2021-01-19 09:15:00|11734.1|11728.1|11728.1|11722.1|11734.1|11728.1|11714.1|11708.1|902
1611048000000|2021-01-19 09:20:00|11730.1|11724.1|11732.1|11726.1|11735.1|11729.1|11727.1|11721.1|249
1611048300000|2021-01-19 09:25:00|11731.1|11725.1|11724.1|11718.1|11733.1|11727.1|11721.1|11715.1|190
1611048600000|2021-01-19 09:30:00|11726.1|11720.1|11728.1|11722.1|11729.1|11723.1|11722.1|11716.1|111
1611048900000|2021-01-19 09:35:00|11729.1|11723.1|11731.1|11725.1|11731.1|11725.1|11727.1|11721.1|648
1611049200000|2021-01-19 09:40:00|11730.1|11724.1|11734.1|11728.1|11736.1|11730.1|11728.1|11722.1|55
1611049500000|2021-01-19 09:45:00|11735.1|11729.1|11738.1|11732.1|11739.1|11733.1|11735.1|11729.1|50
1611049800000|2021-01-19 09:50:00|11737.1|11731.1|11740.1|11734.1|11745.1|11739.1|11737.1|11731.1|63
1611050100000|2021-01-19 09:55:00|11741.1|11735.1|11736.1|11730.1|11741.1|11735.1|11736.1|11730.1|44
1611050400000|2021-01-19 10:00:00|11736.6|11730.6|11735.1|11729.1|11738.6|11732.6|11735.1|11729.1|46
1611050700000|2021-01-19 10:05:00|11735.6|11729.6|11734.6|11728.6|11742.1|11736.1|11734.1|11728.1|81
1611051000000|2021-01-19 10:10:00|11735.1|11729.1|11735.6|11729.6|11738.6|11732.6|11734.1|11728.1|66
1611051300000|2021-01-19 10:15:00|11735.1|11729.1|11733.6|11727.6|11736.6|11730.6|11731.6|11725.6|82
1611051600000|2021-01-19 10:20:00|11734.1|11728.1|11732.6|11726.6|11734.6|11728.6|11731.1|11725.1|37
1611051900000|2021-01-19 10:25:00|11732.1|11726.1|11734.1|11728.1|11734.1|11728.1|11727.6|11721.6|40
1611052200000|2021-01-19 10:30:00|11733.6|11727.6|11734.6|11728.6|11735.1|11729.1|11731.6|11725.6|25
1611052500000|2021-01-19 10:35:00|11735.1|11729.1|11736.1|11730.1|11737.6|11731.6|11731.6|11725.6|41
1611052800000|2021-01-19 10:40:00|11735.6|11729.6|11738.6|11732.6|11740.1|11734.1|11734.1|11728.1|32
1611053100000|2021-01-19 10:45:00|11739.1|11733.1|11737.6|11731.6|11739.6|11733.6|11736.6|11730.6|21
1611053400000|2021-01-19 10:50:00|11736.6|11730.6|11736.6|11730.6|11738.1|11732.1|11735.1|11729.1|98
1611053700000|2021-01-19 10:55:00|11737.1|11731.1|11738.1|11732.1|11741.1|11735.1|11737.1|11731.1|12
1611054000000|2021-01-19 11:00:00|11738.6|11732.6|11740.1|11734.1|11742.1|11736.1|11738.1|11732.1|87
1611054300000|2021-01-19 11:05:00|11739.6|11733.6|11740.1|11734.1|11740.6|11734.6|11737.6|11731.6|30
1611054600000|2021-01-19 11:10:00|11740.6|11734.6|11747.1|11741.1|11747.6|11741.6|11738.6|11732.6|47
1611054900000|2021-01-19 11:15:00|11747.6|11741.6|11745.1|11739.1|11747.6|11741.6|11744.1|11738.1|42
1611055200000|2021-01-19 11:20:00|11745.6|11739.6|11743.6|11737.6|11746.6|11740.6|11742.6|11736.6|39
1611055500000|2021-01-19 11:25:00|11744.1|11738.1|11746.6|11740.6|11746.6|11740.6|11743.1|11737.1|87
1611055800000|2021-01-19 11:30:00|11747.1|11741.1|11746.6|11740.6|11747.6|11741.6|11745.1|11739.1|38
1611056100000|2021-01-19 11:35:00|11746.1|11740.1|11755.6|11749.6|11755.6|11749.6|11744.6|11738.6|182
1611056400000|2021-01-19 11:40:00|11756.1|11750.1|11754.6|11748.6|11759.6|11753.6|11753.1|11747.1|173
1611056700000|2021-01-19 11:45:00|11755.1|11749.1|11753.6|11747.6|11755.1|11749.1|11751.6|11745.6|76
1611057000000|2021-01-19 11:50:00|11753.1|11747.1|11751.6|11745.6|11753.6|11747.6|11750.1|11744.1|59
1611057300000|2021-01-19 11:55:00|11752.1|11746.1|11755.6|11749.6|11756.6|11750.6|11751.1|11745.1|165
1611057600000|2021-01-19 12:00:00|11755.1|11749.1|11744.6|11738.6|11755.1|11749.1|11743.1|11737.1|136
1611057900000|2021-01-19 12:05:00|11745.1|11739.1|11745.6|11739.6|11749.1|11743.1|11743.6|11737.6|160
1611058200000|2021-01-19 12:10:00|11746.1|11740.1|11746.1|11740.1|11746.6|11740.6|11743.6|11737.6|85
1611058500000|2021-01-19 12:15:00|11746.6|11740.6|11746.1|11740.1|11747.1|11741.1|11742.6|11736.6|94
1611058800000|2021-01-19 12:20:00|11746.6|11740.6|11748.1|11742.1|11749.6|11743.6|11746.6|11740.6|40
1611059100000|2021-01-19 12:25:00|11747.6|11741.6|11745.1|11739.1|11748.1|11742.1|11742.1|11736.1|79
1611059400000|2021-01-19 12:30:00|11745.6|11739.6|11742.6|11736.6|11745.6|11739.6|11739.6|11733.6|86
1611059700000|2021-01-19 12:35:00|11742.1|11736.1|11739.6|11733.6|11742.6|11736.6|11737.6|11731.6|64
1611060000000|2021-01-19 12:40:00|11739.1|11733.1|11737.6|11731.6|11739.6|11733.6|11737.6|11731.6|79
1611060300000|2021-01-19 12:45:00|11738.1|11732.1|11738.6|11732.6|11741.6|11735.6|11736.6|11730.6|99
1611060600000|2021-01-19 12:50:00|11739.1|11733.1|11738.1|11732.1|11739.6|11733.6|11736.6|11730.6|57
1611060900000|2021-01-19 12:55:00|11737.6|11731.6|11736.6|11730.6|11739.6|11733.6|11734.6|11728.6|110
1611061200000|2021-01-19 13:00:00|11737.1|11731.1|11738.6|11732.6|11739.6|11733.6|11734.6|11728.6|90
1611061500000|2021-01-19 13:05:00|11739.1|11733.1|11722.1|11716.1|11739.6|11733.6|11722.1|11716.1|380
1611061800000|2021-01-19 13:10:00|11722.6|11716.6|11732.1|11726.1|11733.1|11727.1|11721.6|11715.6|76
1611062100000|2021-01-19 13:15:00|11731.6|11725.6|11726.6|11720.6|11731.6|11725.6|11724.6|11718.6|123
1611062400000|2021-01-19 13:20:00|11727.6|11721.6|11725.6|11719.6|11729.1|11723.1|11723.6|11717.6|102
1611062700000|2021-01-19 13:25:00|11726.1|11720.1|11722.6|11716.6|11726.6|11720.6|11722.6|11716.6|62
1611063000000|2021-01-19 13:30:00|11723.1|11717.1|11728.1|11722.1|11729.6|11723.6|11722.6|11716.6|50
1611063300000|2021-01-19 13:35:00|11728.6|11722.6|11730.6|11724.6|11733.1|11727.1|11728.1|11722.1|31
1611063600000|2021-01-19 13:40:00|11730.1|11724.1|11736.6|11730.6|11736.6|11730.6|11730.1|11724.1|53
1611063900000|2021-01-19 13:45:00|11736.1|11730.1|11736.6|11730.6|11737.6|11731.6|11734.6|11728.6|54
1611064200000|2021-01-19 13:50:00|11736.1|11730.1|11735.6|11729.6|11736.6|11730.6|11732.6|11726.6|49
1611064500000|2021-01-19 13:55:00|11735.1|11729.1|11735.6|11729.6|11736.6|11730.6|11732.6|11726.6|44
1611064800000|2021-01-19 14:00:00|11735.1|11729.1|11722.6|11716.6|11738.6|11732.6|11720.6|11714.6|252
1611065100000|2021-01-19 14:05:00|11723.1|11717.1|11730.6|11724.6|11731.6|11725.6|11722.6|11716.6|111
1611065400000|2021-01-19 14:10:00|11731.1|11725.1|11731.6|11725.6|11731.6|11725.6|11727.6|11721.6|75
1611065700000|2021-01-19 14:15:00|11732.1|11726.1|11737.1|11731.1|11738.1|11732.1|11732.1|11726.1|100
1611066000000|2021-01-19 14:20:00|11737.6|11731.6|11730.6|11724.6|11738.6|11732.6|11730.6|11724.6|76
1611066300000|2021-01-19 14:25:00|11730.1|11724.1|11725.1|11719.1|11730.1|11724.1|11723.6|11717.6|83
1611066600000|2021-01-19 14:30:00|11726.1|11720.1|11694.1|11688.1|11731.6|11725.6|11685.6|11679.6|1055
1611066900000|2021-01-19 14:35:00|11693.6|11687.6|11694.1|11688.1|11696.1|11690.1|11679.6|11673.6|638
1611067200000|2021-01-19 14:40:00|11693.6|11687.6|11703.1|11697.1|11708.6|11702.6|11692.6|11686.6|409
1611067500000|2021-01-19 14:45:00|11703.6|11697.6|11690.1|11684.1|11711.1|11705.1|11686.6|11680.6|516
1611067800000|2021-01-19 14:50:00|11690.6|11684.6|11682.1|11676.1|11697.1|11691.1|11682.1|11676.1|405
1611068100000|2021-01-19 14:55:00|11681.6|11675.6|11694.6|11688.6|11695.6|11689.6|11680.6|11674.6|206
1611068400000|2021-01-19 15:00:00|11695.6|11689.6|11691.6|11685.6|11698.1|11692.1|11681.1|11675.1|320
1611068700000|2021-01-19 15:05:00|11692.1|11686.1|11693.6|11687.6|11699.6|11693.6|11692.1|11686.1|314
1611069000000|2021-01-19 15:10:00|11693.1|11687.1|11702.6|11696.6|11703.1|11697.1|11687.1|11681.1|184
1611069300000|2021-01-19 15:15:00|11702.1|11696.1|11694.1|11688.1|11703.6|11697.6|11691.1|11685.1|119
1611069600000|2021-01-19 15:20:00|11693.6|11687.6|11691.1|11685.1|11698.1|11692.1|11686.6|11680.6|178
1611069900000|2021-01-19 15:25:00|11690.6|11684.6|11701.1|11695.1|11701.1|11695.1|11690.1|11684.1|174
1611070200000|2021-01-19 15:30:00|11700.6|11694.6|11701.6|11695.6|11701.6|11695.6|11696.6|11690.6|109
1611070500000|2021-01-19 15:35:00|11702.1|11696.1|11699.1|11693.1|11704.6|11698.6|11698.6|11692.6|116
1611070800000|2021-01-19 15:40:00|11698.6|11692.6|11704.1|11698.1|11705.6|11699.6|11696.6|11690.6|198
1611071100000|2021-01-19 15:45:00|11704.6|11698.6|11703.6|11697.6|11711.1|11705.1|11703.6|11697.6|223
1611071400000|2021-01-19 15:50:00|11703.1|11697.1|11704.6|11698.6|11709.1|11703.1|11701.6|11695.6|148
1611071700000|2021-01-19 15:55:00|11704.1|11698.1|11691.1|11685.1|11704.6|11698.6|11689.1|11683.1|277
1611072000000|2021-01-19 16:00:00|11690.1|11684.1|11706.1|11700.1|11707.1|11701.1|11687.1|11681.1|259
1611072300000|2021-01-19 16:05:00|11707.1|11701.1|11705.1|11699.1|11708.1|11702.1|11700.1|11694.1|130
1611072600000|2021-01-19 16:10:00|11706.1|11700.1|11700.1|11694.1|11708.1|11702.1|11699.1|11693.1|183
1611072900000|2021-01-19 16:15:00|11699.1|11693.1|11691.1|11685.1|11700.1|11694.1|11687.1|11681.1|191
1611073200000|2021-01-19 16:20:00|11692.1|11686.1|11688.1|11682.1|11698.1|11692.1|11688.1|11682.1|238
1611073500000|2021-01-19 16:25:00|11690.1|11684.1|11696.1|11690.1|11696.1|11690.1|11686.1|11680.1|215
1611073800000|2021-01-19 16:30:00|11695.1|11689.1|11696.1|11690.1|11698.1|11692.1|11692.1|11686.1|163
1611074100000|2021-01-19 16:35:00|11697.1|11691.1|11696.1|11690.1|11698.1|11692.1|11692.1|11686.1|134
1611074400000|2021-01-19 16:40:00|11697.1|11691.1|11696.1|11690.1|11697.1|11691.1|11693.1|11687.1|61
1611074700000|2021-01-19 16:45:00|11697.1|11691.1|11701.1|11695.1|11702.1|11696.1|11696.1|11690.1|96
1611075000000|2021-01-19 16:50:00|11702.1|11696.1|11704.1|11698.1|11707.1|11701.1|11702.1|11696.1|54
1611075300000|2021-01-19 16:55:00|11705.1|11699.1|11707.1|11701.1|11710.1|11704.1|11705.1|11699.1|96
1611075600000|2021-01-19 17:00:00|11706.1|11700.1|11708.1|11702.1|11710.1|11704.1|11704.1|11698.1|67
1611075900000|2021-01-19 17:05:00|11707.1|11701.1|11699.1|11693.1|11707.1|11701.1|11699.1|11693.1|53
1611076200000|2021-01-19 17:10:00|11698.1|11692.1|11694.1|11688.1|11699.1|11693.1|11694.1|11688.1|85
1611076500000|2021-01-19 17:15:00|11695.1|11689.1|11694.1|11688.1|11698.1|11692.1|11692.1|11686.1|97
1611076800000|2021-01-19 17:20:00|11693.1|11687.1|11690.1|11684.1|11693.1|11687.1|11683.1|11677.1|225
1611077100000|2021-01-19 17:25:00|11691.1|11685.1|11689.1|11683.1|11691.1|11685.1|11686.1|11680.1|88
1611077400000|2021-01-19 17:30:00|11687.1|11681.1|11693.1|11687.1|11693.1|11687.1|11686.1|11680.1|111
1611077700000|2021-01-19 17:35:00|11694.1|11688.1|11694.1|11688.1|11698.1|11692.1|11694.1|11688.1|28
1611078000000|2021-01-19 17:40:00|11696.1|11690.1|11703.1|11697.1|11703.1|11697.1|11695.1|11689.1|53
1611078300000|2021-01-19 17:45:00|11702.1|11696.1|11698.1|11692.1|11704.1|11698.1|11698.1|11692.1|78
1611078600000|2021-01-19 17:50:00|11699.1|11693.1|11697.1|11691.1|11699.1|11693.1|11695.1|11689.1|52
1611078900000|2021-01-19 17:55:00|11698.1|11692.1|11704.1|11698.1|11704.1|11698.1|11696.1|11690.1|67
1611079200000|2021-01-19 18:00:00|11705.1|11699.1|11707.1|11701.1|11707.1|11701.1|11704.1|11698.1|68
1611079500000|2021-01-19 18:05:00|11708.1|11702.1|11704.1|11698.1|11708.1|11702.1|11701.1|11695.1|89
1611079800000|2021-01-19 18:10:00|11703.1|11697.1|11704.1|11698.1|11708.1|11702.1|11703.1|11697.1|70
1611080100000|2021-01-19 18:15:00|11705.1|11699.1|11704.1|11698.1|11706.1|11700.1|11703.1|11697.1|37
1611080400000|2021-01-19 18:20:00|11703.1|11697.1|11698.1|11692.1|11703.1|11697.1|11693.1|11687.1|112
1611080700000|2021-01-19 18:25:00|11697.1|11691.1|11698.1|11692.1|11701.1|11695.1|11697.1|11691.1|26
1611081000000|2021-01-19 18:30:00|11696.1|11690.1|11694.1|11688.1|11696.1|11690.1|11692.1|11686.1|117
1611081300000|2021-01-19 18:35:00|11696.1|11690.1|11696.1|11690.1|11700.1|11694.1|11694.1|11688.1|77
1611081600000|2021-01-19 18:40:00|11694.1|11688.1|11692.1|11686.1|11696.1|11690.1|11691.1|11685.1|82
1611081900000|2021-01-19 18:45:00|11691.1|11685.1|11691.1|11685.1|11694.1|11688.1|11690.1|11684.1|80
1611082200000|2021-01-19 18:50:00|11692.1|11686.1|11694.1|11688.1|11696.1|11690.1|11692.1|11686.1|85
1611082500000|2021-01-19 18:55:00|11693.1|11687.1|11711|11687.6|11711|11692.1|11692.1|11686.1|125
1611082800000|2021-01-19 19:00:00|11711.1|11687.7|11713.6|11690.2|11713.8|11690.4|11708.4|11685|0
1611083100000|2021-01-19 19:05:00|11713.5|11690.1|11715.7|11692.3|11715.8|11692.4|11712.2|11688.8|0
1611083400000|2021-01-19 19:10:00|11715.6|11692.2|11712.3|11688.9|11717.7|11694.3|11711.6|11688.2|0
1611083700000|2021-01-19 19:15:00|11712.4|11689|11710.6|11687.2|11712.4|11689|11708.6|11685.2|0
1611084000000|2021-01-19 19:20:00|11710.7|11687.3|11715.9|11692.5|11716.2|11692.8|11710.4|11687|0
1611084300000|2021-01-19 19:25:00|11716|11692.6|11715.7|11692.3|11717|11693.6|11714|11690.6|0
1611084600000|2021-01-19 19:30:00|11715.8|11692.4|11714|11690.6|11716.9|11693.5|11709.9|11686.5|0
1611084900000|2021-01-19 19:35:00|11714.1|11690.7|11711.3|11687.9|11714.2|11690.8|11709.4|11686|0
1611085200000|2021-01-19 19:40:00|11711.4|11688|11707.5|11684.1|11712.4|11689|11706.9|11683.5|0
1611085500000|2021-01-19 19:45:00|11707.4|11684|11714|11690.6|11714.6|11691.2|11707.3|11683.9|0
1611085800000|2021-01-19 19:50:00|11714.7|11691.3|11715.2|11691.8|11715.5|11692.1|11711.2|11687.8|0
1611086100000|2021-01-19 19:55:00|11715.4|11692|11713.2|11689.8|11719.2|11695.8|11710.8|11687.4|0
1611086400000|2021-01-19 20:00:00|11713.3|11689.9|11718.9|11695.5|11718.9|11695.5|11713.1|11689.7|0
1611086700000|2021-01-19 20:05:00|11719.1|11695.7|11714.7|11691.3|11719.1|11695.7|11712.1|11688.7|0
1611087000000|2021-01-19 20:10:00|11714.8|11691.4|11711|11687.6|11714.9|11691.5|11710.7|11687.3|0
1611087300000|2021-01-19 20:15:00|11710.9|11687.5|11712|11688.6|11712.7|11689.3|11707.9|11684.5|0
1611087600000|2021-01-19 20:20:00|11712.1|11688.7|11711.5|11688.1|11712.5|11689.1|11710.4|11687|0
1611087900000|2021-01-19 20:25:00|11711.4|11688|11708.5|11685.1|11713.3|11689.9|11707.8|11684.4|0
1611088200000|2021-01-19 20:30:00|11709.2|11685.8|11711|11687.6|11712|11688.6|11708.6|11685.2|0
1611088500000|2021-01-19 20:35:00|11710.9|11687.5|11710.3|11686.9|11711.2|11687.8|11708.4|11685|0
1611088800000|2021-01-19 20:40:00|11710.2|11686.8|11711.4|11688|11711.6|11688.2|11707.1|11683.7|0
1611089100000|2021-01-19 20:45:00|11711.3|11687.9|11707.6|11684.2|11712.3|11688.9|11707.5|11684.1|0
1611089400000|2021-01-19 20:50:00|11708.3|11684.9|11718.8|11695.4|11719.6|11696.2|11708|11684.6|0
1611089700000|2021-01-19 20:55:00|11718.7|11695.3|11717.7|11694.3|11725.5|11702.1|11715.4|11692|0
1611090000000|2021-01-19 21:00:00|11718.2|11694.8|11719.5|11696.1|11719.5|11696.1|11712.8|11689.4|0
1611090300000|2021-01-19 21:05:00|11718.9|11695.5|11718.9|11695.5|11719.5|11696.1|11714.6|11691.2|0
1611090600000|2021-01-19 21:10:00|11718.4|11695|11714.9|11691.5|11719.5|11696.1|11714.1|11690.7|0
1611090900000|2021-01-19 21:15:00|11715|11691.6|11714.6|11691.2|11716.4|11693|11713.8|11690.4|0
1611091200000|2021-01-19 21:20:00|11714.7|11691.3|11716.8|11693.4|11717.4|11694|11714.7|11691.3|0
1611091500000|2021-01-19 21:25:00|11717|11693.6|11716.6|11693.2|11717.6|11694.2|11716.1|11692.7|0
1611091800000|2021-01-19 21:30:00|11715.9|11692.5|11718.6|11695.2|11719.2|11695.8|11715.4|11692|0
1611092100000|2021-01-19 21:35:00|11719.2|11695.8|11719.7|11696.3|11720.3|11696.9|11717.6|11694.2|0
1611092400000|2021-01-19 21:40:00|11720.3|11696.9|11721.6|11698.2|11721.6|11698.2|11719.7|11696.3|0
1611092700000|2021-01-19 21:45:00|11722.1|11698.7|11723.2|11699.8|11724.3|11700.9|11721.6|11698.2|0
1611093000000|2021-01-19 21:50:00|11722.7|11699.3|11724.8|11701.4|11725.9|11702.5|11722.7|11699.3|0
1611093300000|2021-01-19 21:55:00|11725.4|11702|11724.9|11701.5|11726.5|11703.1|11724.3|11700.9|0
1611093600000|2021-01-19 22:00:00|11725|11701.6|11724.3|11700.9|11725.3|11701.9|11724.3|11700.9|0
1611093900000|2021-01-19 22:05:00|11724.2|11700.8|11724.1|11700.7|11724.2|11700.8|11723.7|11700.3|0
1611094200000|2021-01-19 22:10:00|11724|11700.6|11724|11700.6|11724.1|11700.7|11724|11700.6|0
1611094500000|2021-01-19 22:15:00|11724.2|11700.8|11724.8|11701.4|11724.8|11701.4|11723.9|11700.5|0
1611094800000|2021-01-19 22:20:00|11725.1|11701.7|11723.1|11699.7|11725.1|11701.7|11723|11699.6|0
1611095100000|2021-01-19 22:25:00|11723.2|11699.8|11723.8|11700.4|11723.9|11700.5|11723.2|11699.8|0
1611095400000|2021-01-19 22:30:00|11723.9|11700.5|11723.9|11700.5|11723.9|11700.5|11723.9|11700.5|0
1611095700000|2021-01-19 22:35:00|11723.8|11700.4|11723.7|11700.3|11723.8|11700.4|11723.7|11700.3|0
1611096000000|2021-01-19 22:40:00|11723.8|11700.4|11723.8|11700.4|11723.8|11700.4|11723.6|11700.2|0
1611096300000|2021-01-19 22:45:00|11724.3|11700.9|11725|11701.6|11726.4|11703|11724|11700.6|0
1611096600000|2021-01-19 22:50:00|11726|11702.6|11725.6|11702.2|11726.1|11702.7|11725|11701.6|0
1611096900000|2021-01-19 22:55:00|11725.4|11702|11725.7|11702.3|11727.1|11703.7|11724.3|11700.9|0
1611097200000|2021-01-19 23:00:00|11728.3|11704.9|11737.8|11714.4|11739.4|11716|11726.7|11703.3|0
1611097500000|2021-01-19 23:05:00|11737.5|11714.1|11744.9|11721.5|11745.7|11722.3|11736.1|11712.7|0
1611097800000|2021-01-19 23:10:00|11745.2|11721.8|11742.2|11718.8|11745.5|11722.1|11741.1|11717.7|0
1611098100000|2021-01-19 23:15:00|11741.7|11718.3|11743.8|11720.4|11744.4|11721|11741.7|11718.3|0
1611098400000|2021-01-19 23:20:00|11744.1|11720.7|11745.5|11722.1|11745.5|11722.1|11743.3|11719.9|0
1611098700000|2021-01-19 23:25:00|11746|11722.6|11751.4|11728|11751.4|11728|11746|11722.6|0
1611099000000|2021-01-19 23:30:00|11751.9|11728.5|11748.1|11724.7|11751.9|11728.5|11746.5|11723.1|0
1611099300000|2021-01-19 23:35:00|11748.4|11725|11746.5|11723.1|11749.2|11725.8|11746.5|11723.1|0
1611099600000|2021-01-19 23:40:00|11746.8|11723.4|11746|11722.6|11747.3|11723.9|11744.9|11721.5|0
1611099900000|2021-01-19 23:45:00|11746.5|11723.1|11749.2|11725.8|11749.2|11725.8|11746.5|11723.1|0
1611100200000|2021-01-19 23:50:00|11748.7|11725.3|11750|11726.6|11750.3|11726.9|11747.6|11724.2|0
1611100500000|2021-01-19 23:55:00|11750.3|11726.9|11751.4|11728|11751.4|11728|11748.7|11725.3|0
1611100800000|2021-01-20 00:00:00|11750.3|11726.9|11745.6|11722.2|11751.4|11728|11745.6|11722.2|0
1611101100000|2021-01-20 00:05:00|11745.8|11722.4|11740.9|11717.5|11747.7|11724.3|11737.9|11714.5|0
1611101400000|2021-01-20 00:10:00|11741.5|11718.1|11742.5|11719.1|11743.1|11719.7|11739.3|11715.9|0
1611101700000|2021-01-20 00:15:00|11742.8|11719.4|11739.5|11716.1|11743.3|11719.9|11739.3|11715.9|0
1611102000000|2021-01-20 00:20:00|11739.4|11716|11738.2|11714.8|11742.8|11719.4|11737.7|11714.3|0
1611102300000|2021-01-20 00:25:00|11738.1|11714.7|11738.5|11715.1|11740.6|11717.2|11733.9|11710.5|0
1611102600000|2021-01-20 00:30:00|11738.7|11715.3|11735.8|11712.4|11739|11715.6|11735.5|11712.1|0
1611102900000|2021-01-20 00:35:00|11735.9|11712.5|11735.8|11712.4|11736.7|11713.3|11733.9|11710.5|0
1611103200000|2021-01-20 00:40:00|11736.6|11713.2|11735.5|11712.1|11737.1|11713.7|11734.9|11711.5|0
1611103500000|2021-01-20 00:45:00|11735.3|11711.9|11720.1|11696.7|11735.3|11711.9|11719|11695.6|0
1611103800000|2021-01-20 00:50:00|11720.3|11696.9|11716.1|11692.7|11723.3|11699.9|11716.1|11692.7|0
1611104100000|2021-01-20 00:55:00|11716.3|11692.9|11715.3|11691.9|11717.5|11694.1|11714|11690.6|0
1611104400000|2021-01-20 01:00:00|11714.5|11691.1|11716.7|11693.3|11719.1|11695.7|11714|11690.6|0
1611104700000|2021-01-20 01:05:00|11716.5|11693.1|11700.4|11677|11716.5|11693.1|11699.1|11675.7|0
1611105000000|2021-01-20 01:10:00|11700.2|11676.8|11710.2|11686.8|11712.9|11689.5|11698.5|11675.1|0
1611105300000|2021-01-20 01:15:00|11707.7|11684.3|11760.1|11754.1|11761.1|11755.1|11707.1|11684.3|1865
1611105600000|2021-01-20 01:20:00|11761.1|11755.1|11785.1|11779.1|11785.1|11779.1|11758.1|11752.1|1259
1611105900000|2021-01-20 01:25:00|11786.1|11780.1|11769.1|11763.1|11786.1|11780.1|11759.1|11753.1|938
1611106200000|2021-01-20 01:30:00|11771.1|11765.1|11851.1|11845.1|11853.1|11847.1|11771.1|11765.1|4158
1611106500000|2021-01-20 01:35:00|11852.1|11846.1|11812.1|11806.1|11858.1|11852.1|11812.1|11806.1|2650
1611106800000|2021-01-20 01:40:00|11814.1|11808.1|11797.1|11791.1|11825.1|11819.1|11797.1|11791.1|2332
1611107100000|2021-01-20 01:45:00|11798.1|11792.1|11840.1|11834.1|11846.1|11840.1|11791.1|11785.1|1631
1611107400000|2021-01-20 01:50:00|11841.1|11835.1|11847.1|11841.1|11851.1|11845.1|11825.1|11819.1|2347
1611107700000|2021-01-20 01:55:00|11848.1|11842.1|11844.1|11838.1|11851.1|11845.1|11838.1|11832.1|1021
1611108000000|2021-01-20 02:00:00|11845.1|11839.1|11847.1|11841.1|11860.1|11854.1|11840.1|11834.1|1265
1611108300000|2021-01-20 02:05:00|11848.1|11842.1|11876.1|11870.1|11878.1|11872.1|11846.1|11840.1|1265
1611108600000|2021-01-20 02:10:00|11877.1|11871.1|11876.1|11870.1|11890.1|11884.1|11867.1|11861.1|1124
1611108900000|2021-01-20 02:15:00|11877.1|11871.1|11894.1|11888.1|11900.1|11894.1|11877.1|11871.1|1347
1611109200000|2021-01-20 02:20:00|11895.1|11889.1|11910.1|11904.1|11912.1|11906.1|11895.1|11889.1|1066
1611109500000|2021-01-20 02:25:00|11911.1|11905.1|11902.1|11896.1|11919.1|11913.1|11886.1|11880.1|1498
1611109800000|2021-01-20 02:30:00|11901.1|11895.1|11901.1|11895.1|11911.1|11905.1|11892.1|11886.1|1139
1611110100000|2021-01-20 02:35:00|11902.1|11896.1|11887.1|11881.1|11904.1|11898.1|11876.1|11870.1|1152
1611110400000|2021-01-20 02:40:00|11888.1|11882.1|11898.1|11892.1|11900.1|11894.1|11884.1|11878.1|823
1611110700000|2021-01-20 02:45:00|11899.1|11893.1|11896.1|11890.1|11904.1|11898.1|11893.1|11887.1|703
1611111000000|2021-01-20 02:50:00|11897.1|11891.1|11892.1|11886.1|11899.1|11893.1|11876.1|11870.1|988
1611111300000|2021-01-20 02:55:00|11893.1|11887.1|11908.1|11902.1|11911.1|11905.1|11879.1|11873.1|895
1611111600000|2021-01-20 03:00:00|11907.1|11901.1|11862.1|11856.1|11909.1|11903.1|11860.1|11854.1|1178
1611111900000|2021-01-20 03:05:00|11863.1|11857.1|11847.1|11841.1|11869.1|11863.1|11847.1|11841.1|1881
1611112200000|2021-01-20 03:10:00|11846.1|11840.1|11821.1|11815.1|11846.1|11840.1|11820.1|11814.1|1697
1611112500000|2021-01-20 03:15:00|11822.1|11816.1|11803.1|11797.1|11833.1|11827.1|11799.1|11793.1|2477
1611112800000|2021-01-20 03:20:00|11804.1|11798.1|11805.1|11799.1|11819.1|11813.1|11802.1|11796.1|1084
1611113100000|2021-01-20 03:25:00|11806.1|11800.1|11807.1|11801.1|11814.1|11808.1|11799.1|11793.1|996
1611113400000|2021-01-20 03:30:00|11808.1|11802.1|11792.1|11786.1|11808.1|11802.1|11788.1|11782.1|1475
1611113700000|2021-01-20 03:35:00|11793.1|11787.1|11797.1|11791.1|11802.1|11796.1|11790.1|11784.1|469
1611114000000|2021-01-20 03:40:00|11796.1|11790.1|11812.1|11806.1|11815.1|11809.1|11791.1|11785.1|627
1611114300000|2021-01-20 03:45:00|11811.1|11805.1|11812.1|11806.1|11817.1|11811.1|11810.1|11804.1|362
1611114600000|2021-01-20 03:50:00|11813.1|11807.1|11804.1|11798.1|11819.1|11813.1|11801.1|11795.1|761
1611114900000|2021-01-20 03:55:00|11803.1|11797.1|11808.1|11802.1|11819.1|11813.1|11803.1|11797.1|508
1611115200000|2021-01-20 04:00:00|11823|11799.6|11815.6|11792.2|11823|11799.6|11815.6|11792.2|0
1611115500000|2021-01-20 04:05:00|11814|11790.6|11807.9|11784.5|11814|11790.6|11805.2|11781.8|0
1611115800000|2021-01-20 04:10:00|11807.8|11784.4|11808.5|11785.1|11808.8|11785.4|11805.9|11782.5|0
1611116100000|2021-01-20 04:15:00|11808.8|11785.4|11807.4|11784|11808.8|11785.4|11805.2|11781.8|0
1611116400000|2021-01-20 04:20:00|11807.3|11783.9|11804.4|11781|11807.4|11784|11801.9|11778.5|0
1611116700000|2021-01-20 04:25:00|11804.7|11781.3|11807.7|11784.3|11807.9|11784.5|11804.7|11781.3|0
1611117000000|2021-01-20 04:30:00|11806.8|11783.4|11806|11782.6|11808.2|11784.8|11805.6|11782.2|0
1611117300000|2021-01-20 04:35:00|11806.8|11783.4|11810.4|11787|11810.8|11787.4|11806.8|11783.4|0
1611117600000|2021-01-20 04:40:00|11810.5|11787.1|11811.5|11788.1|11812|11788.6|11810.5|11787.1|0
1611117900000|2021-01-20 04:45:00|11811.8|11788.4|11812|11788.6|11812|11788.6|11811.5|11788.1|0
1611118200000|2021-01-20 04:50:00|11811.9|11788.5|11812|11788.6|11812|11788.6|11807.4|11784|0
1611118500000|2021-01-20 04:55:00|11811.8|11788.4|11812.3|11788.9|11812.6|11789.2|11811.5|11788.1|0
1611118800000|2021-01-20 05:00:00|11812.6|11789.2|11822.1|11816.1|11827.1|11821.1|11794.1|11788.1|2377
1611119100000|2021-01-20 05:05:00|11821.1|11815.1|11855.1|11849.1|11864.1|11858.1|11821.1|11815.1|1529
1611119400000|2021-01-20 05:10:00|11853.1|11847.1|11850.1|11844.1|11857.1|11851.1|11840.1|11834.1|796
1611119700000|2021-01-20 05:15:00|11849.1|11843.1|11855.1|11849.1|11858.1|11852.1|11841.1|11835.1|886
1611120000000|2021-01-20 05:20:00|11856.1|11850.1|11857.1|11851.1|11874.1|11868.1|11853.1|11847.1|1044
1611120300000|2021-01-20 05:25:00|11856.1|11850.1|11857.1|11851.1|11865.1|11859.1|11852.1|11846.1|911
1611120600000|2021-01-20 05:30:00|11856.1|11850.1|11836.1|11830.1|11865.1|11859.1|11829.1|11823.1|1069
1611120900000|2021-01-20 05:35:00|11835.1|11829.1|11855.1|11849.1|11855.1|11849.1|11834.1|11828.1|849
1611121200000|2021-01-20 05:40:00|11856.1|11850.1|11879.1|11873.1|11880.1|11874.1|11854.1|11848.1|780
1611121500000|2021-01-20 05:45:00|11880.1|11874.1|11886.1|11880.1|11893.1|11887.1|11873.1|11867.1|1438
1611121800000|2021-01-20 05:50:00|11887.1|11881.1|11899.1|11893.1|11911.1|11905.1|11884.1|11878.1|1244
1611122100000|2021-01-20 05:55:00|11900.1|11894.1|11890.1|11884.1|11907.1|11901.1|11886.1|11880.1|842
1611122400000|2021-01-20 06:00:00|11891.1|11885.1|11882.1|11876.1|11898.1|11892.1|11876.1|11870.1|941
1611122700000|2021-01-20 06:05:00|11883.1|11877.1|11887.1|11881.1|11889.1|11883.1|11872.1|11866.1|860
1611123000000|2021-01-20 06:10:00|11888.1|11882.1|11866.1|11860.1|11889.1|11883.1|11864.1|11858.1|1083
1611123300000|2021-01-20 06:15:00|11865.1|11859.1|11893.1|11887.1|11893.1|11887.1|11864.1|11858.1|938
1611123600000|2021-01-20 06:20:00|11892.1|11886.1|11901.1|11895.1|11905.1|11899.1|11891.1|11885.1|558
1611123900000|2021-01-20 06:25:00|11902.1|11896.1|11909.1|11903.1|11909.1|11903.1|11898.1|11892.1|651
1611124200000|2021-01-20 06:30:00|11910.1|11904.1|11912.1|11906.1|11914.1|11908.1|11901.1|11895.1|1073
1611124500000|2021-01-20 06:35:00|11913.1|11907.1|11907.1|11901.1|11920.1|11914.1|11905.1|11899.1|1148
1611124800000|2021-01-20 06:40:00|11906.1|11900.1|11907.1|11901.1|11911.1|11905.1|11899.1|11893.1|830
1611125100000|2021-01-20 06:45:00|11908.1|11902.1|11923.1|11917.1|11924.1|11918.1|11908.1|11902.1|825
1611125400000|2021-01-20 06:50:00|11922.1|11916.1|11917.1|11911.1|11922.1|11916.1|11913.1|11907.1|487
1611125700000|2021-01-20 06:55:00|11918.1|11912.1|11910.1|11904.1|11922.1|11916.1|11906.1|11900.1|596
1611126000000|2021-01-20 07:00:00|11909.1|11903.1|11920.1|11914.1|11925.1|11919.1|11908.1|11902.1|781
1611126300000|2021-01-20 07:05:00|11919.1|11913.1|11919.1|11913.1|11927.1|11921.1|11917.1|11911.1|379
1611126600000|2021-01-20 07:10:00|11920.1|11914.1|11922.1|11916.1|11926.1|11920.1|11917.1|11911.1|418
1611126900000|2021-01-20 07:15:00|11923.1|11917.1|11905.1|11899.1|11925.1|11919.1|11904.1|11898.1|718
1611127200000|2021-01-20 07:20:00|11904.1|11898.1|11902.1|11896.1|11905.1|11899.1|11894.1|11888.1|810
1611127500000|2021-01-20 07:25:00|11903.1|11897.1|11911.1|11905.1|11911.1|11905.1|11897.1|11891.1|593
1611127800000|2021-01-20 07:30:00|11912.1|11906.1|11924.1|11918.1|11925.1|11919.1|11909.1|11903.1|792
1611128100000|2021-01-20 07:35:00|11925.1|11919.1|11924.1|11918.1|11933.1|11927.1|11912.1|11906.1|1224
1611128400000|2021-01-20 07:40:00|11923.1|11917.1|11935.1|11929.1|11939.1|11933.1|11923.1|11917.1|855
1611128700000|2021-01-20 07:45:00|11934.1|11928.1|11917.1|11911.1|11939.1|11933.1|11917.1|11911.1|806
1611129000000|2021-01-20 07:50:00|11916.1|11910.1|11923.1|11917.1|11923.1|11917.1|11913.1|11907.1|1007
1611129300000|2021-01-20 07:55:00|11924.1|11918.1|11929.1|11923.1|11942.1|11936.1|11923.1|11917.1|1935
1611129600000|2021-01-20 08:00:00|11928.1|11922.1|11915.1|11909.1|11929.1|11923.1|11909.1|11903.1|1217
1611129900000|2021-01-20 08:05:00|11916.1|11910.1|11929.1|11923.1|11936.1|11930.1|11916.1|11910.1|2249
1611130200000|2021-01-20 08:10:00|11928.1|11922.1|11923.1|11917.1|11929.1|11923.1|11920.1|11914.1|1230
1611130500000|2021-01-20 08:15:00|11922.1|11916.1|11909.1|11903.1|11922.1|11916.1|11907.1|11901.1|1235
1611130800000|2021-01-20 08:20:00|11908.1|11902.1|11910.1|11904.1|11921.1|11915.1|11908.1|11902.1|920
1611131100000|2021-01-20 08:25:00|11909.1|11903.1|11905.1|11899.1|11916.1|11910.1|11905.1|11899.1|1472
1611131400000|2021-01-20 08:30:00|11922.8|11899.4|11924.7|11901.3|11928.6|11905.2|11917.6|11894.2|0
1611131700000|2021-01-20 08:35:00|11924.5|11901.1|11934.9|11911.5|11934.9|11911.5|11924.5|11901.1|0
1611132000000|2021-01-20 08:40:00|11936.5|11913.1|11959.9|11936.5|11961.9|11938.5|11934.6|11911.2|0
1611132300000|2021-01-20 08:45:00|11959.6|11936.2|11954.4|11931|11970.9|11947.5|11951.1|11927.7|0
1611132600000|2021-01-20 08:50:00|11954.3|11930.9|11938.2|11914.8|11956.1|11932.7|11937.1|11913.7|0
1611132900000|2021-01-20 08:55:00|11938.3|11914.9|11941.1|11917.7|11942.8|11919.4|11936.7|11913.3|0
1611133200000|2021-01-20 09:00:00|11941.4|11918|11941.7|11918.3|11945.5|11922.1|11939.5|11916.1|0
1611133500000|2021-01-20 09:05:00|11940|11916.6|11930.1|11906.7|11942|11918.6|11929.8|11906.4|0
1611133800000|2021-01-20 09:10:00|11930.4|11907|11934.7|11911.3|11939.1|11915.7|11930.1|11906.7|0
1611134100000|2021-01-20 09:15:00|11934.4|11911|11911.1|11905.1|11934.7|11911.3|11897.1|11891.1|655
1611134400000|2021-01-20 09:20:00|11909.1|11903.1|11910.1|11904.1|11917.1|11911.1|11909.1|11903.1|194
1611134700000|2021-01-20 09:25:00|11909.1|11903.1|11916.1|11910.1|11918.1|11912.1|11909.1|11903.1|112
1611135000000|2021-01-20 09:30:00|11915.1|11909.1|11911.1|11905.1|11917.1|11911.1|11911.1|11905.1|98
1611135300000|2021-01-20 09:35:00|11912.1|11906.1|11913.1|11907.1|11915.1|11909.1|11910.1|11904.1|161
1611135600000|2021-01-20 09:40:00|11915.1|11909.1|11926.1|11920.1|11927.1|11921.1|11915.1|11909.1|237
1611135900000|2021-01-20 09:45:00|11925.1|11919.1|11921.1|11915.1|11926.1|11920.1|11921.1|11915.1|173
1611136200000|2021-01-20 09:50:00|11920.1|11914.1|11923.1|11917.1|11925.1|11919.1|11920.1|11914.1|152
1611136500000|2021-01-20 09:55:00|11924.1|11918.1|11926.1|11920.1|11928.1|11922.1|11922.1|11916.1|112
1611136800000|2021-01-20 10:00:00|11925.6|11919.6|11924.6|11918.6|11927.6|11921.6|11922.6|11916.6|549
1611137100000|2021-01-20 10:05:00|11923.6|11917.6|11927.6|11921.6|11931.1|11925.1|11922.6|11916.6|140
1611137400000|2021-01-20 10:10:00|11927.1|11921.1|11920.6|11914.6|11927.6|11921.6|11919.6|11913.6|133
1611137700000|2021-01-20 10:15:00|11921.6|11915.6|11924.6|11918.6|11926.6|11920.6|11921.6|11915.6|176
1611138000000|2021-01-20 10:20:00|11925.6|11919.6|11922.6|11916.6|11926.6|11920.6|11920.6|11914.6|139
1611138300000|2021-01-20 10:25:00|11923.1|11917.1|11926.6|11920.6|11928.1|11922.1|11922.6|11916.6|127
1611138600000|2021-01-20 10:30:00|11926.1|11920.1|11919.6|11913.6|11926.6|11920.6|11917.6|11911.6|108
1611138900000|2021-01-20 10:35:00|11920.6|11914.6|11920.6|11914.6|11921.6|11915.6|11917.1|11911.1|88
1611139200000|2021-01-20 10:40:00|11920.1|11914.1|11922.6|11916.6|11922.6|11916.6|11918.6|11912.6|119
1611139500000|2021-01-20 10:45:00|11923.1|11917.1|11923.6|11917.6|11930.6|11924.6|11920.6|11914.6|384
1611139800000|2021-01-20 10:50:00|11923.1|11917.1|11928.6|11922.6|11928.6|11922.6|11921.6|11915.6|74
1611140100000|2021-01-20 10:55:00|11928.1|11922.1|11938.6|11932.6|11938.6|11932.6|11928.1|11922.1|350
1611140400000|2021-01-20 11:00:00|11937.6|11931.6|11936.6|11930.6|11939.6|11933.6|11935.6|11929.6|181
1611140700000|2021-01-20 11:05:00|11936.1|11930.1|11935.6|11929.6|11937.6|11931.6|11934.6|11928.6|92
1611141000000|2021-01-20 11:10:00|11935.1|11929.1|11937.1|11931.1|11939.1|11933.1|11934.6|11928.6|129
1611141300000|2021-01-20 11:15:00|11936.6|11930.6|11929.6|11923.6|11937.1|11931.1|11929.6|11923.6|240
1611141600000|2021-01-20 11:20:00|11929.1|11923.1|11926.6|11920.6|11929.6|11923.6|11926.6|11920.6|111
1611141900000|2021-01-20 11:25:00|11928.1|11922.1|11920.6|11914.6|11928.6|11922.6|11919.6|11913.6|117
1611142200000|2021-01-20 11:30:00|11921.6|11915.6|11914.6|11908.6|11922.1|11916.1|11909.6|11903.6|240
1611142500000|2021-01-20 11:35:00|11914.1|11908.1|11919.1|11913.1|11919.6|11913.6|11913.6|11907.6|103
1611142800000|2021-01-20 11:40:00|11918.6|11912.6|11916.6|11910.6|11921.1|11915.1|11915.6|11909.6|78
1611143100000|2021-01-20 11:45:00|11917.1|11911.1|11917.6|11911.6|11918.6|11912.6|11912.1|11906.1|70
1611143400000|2021-01-20 11:50:00|11917.1|11911.1|11916.6|11910.6|11920.1|11914.1|11915.6|11909.6|60
1611143700000|2021-01-20 11:55:00|11917.1|11911.1|11916.6|11910.6|11919.6|11913.6|11915.6|11909.6|78
1611144000000|2021-01-20 12:00:00|11917.6|11911.6|11918.6|11912.6|11918.6|11912.6|11915.6|11909.6|64
1611144300000|2021-01-20 12:05:00|11918.1|11912.1|11917.1|11911.1|11918.6|11912.6|11915.1|11909.1|137
1611144600000|2021-01-20 12:10:00|11917.6|11911.6|11916.6|11910.6|11917.6|11911.6|11913.1|11907.1|25
1611144900000|2021-01-20 12:15:00|11917.1|11911.1|11909.1|11903.1|11917.6|11911.6|11907.6|11901.6|76
1611145200000|2021-01-20 12:20:00|11908.6|11902.6|11906.6|11900.6|11909.6|11903.6|11901.1|11895.1|285
1611145500000|2021-01-20 12:25:00|11906.1|11900.1|11905.6|11899.6|11911.6|11905.6|11903.6|11897.6|104
1611145800000|2021-01-20 12:30:00|11905.1|11899.1|11905.6|11899.6|11907.6|11901.6|11901.1|11895.1|170
1611146100000|2021-01-20 12:35:00|11906.1|11900.1|11907.1|11901.1|11907.6|11901.6|11902.6|11896.6|91
1611146400000|2021-01-20 12:40:00|11906.6|11900.6|11906.6|11900.6|11907.6|11901.6|11903.6|11897.6|118
1611146700000|2021-01-20 12:45:00|11907.1|11901.1|11903.1|11897.1|11909.1|11903.1|11902.1|11896.1|50
1611147000000|2021-01-20 12:50:00|11903.6|11897.6|11909.6|11903.6|11911.6|11905.6|11902.6|11896.6|50
1611147300000|2021-01-20 12:55:00|11909.1|11903.1|11911.6|11905.6|11912.6|11906.6|11906.6|11900.6|85
1611147600000|2021-01-20 13:00:00|11912.6|11906.6|11910.1|11904.1|11915.1|11909.1|11909.6|11903.6|34
1611147900000|2021-01-20 13:05:00|11910.6|11904.6|11909.6|11903.6|11914.6|11908.6|11909.1|11903.1|64
1611148200000|2021-01-20 13:10:00|11909.1|11903.1|11906.1|11900.1|11910.1|11904.1|11904.6|11898.6|33
1611148500000|2021-01-20 13:15:00|11906.6|11900.6|11914.6|11908.6|11914.6|11908.6|11904.6|11898.6|143
1611148800000|2021-01-20 13:20:00|11914.1|11908.1|11911.6|11905.6|11915.1|11909.1|11910.6|11904.6|114
1611149100000|2021-01-20 13:25:00|11911.1|11905.1|11911.6|11905.6|11913.1|11907.1|11911.1|11905.1|24
1611149400000|2021-01-20 13:30:00|11912.1|11906.1|11906.6|11900.6|11912.6|11906.6|11905.6|11899.6|167
1611149700000|2021-01-20 13:35:00|11907.1|11901.1|11907.6|11901.6|11909.1|11903.1|11905.6|11899.6|40
1611150000000|2021-01-20 13:40:00|11908.1|11902.1|11910.6|11904.6|11911.1|11905.1|11907.6|11901.6|45
1611150300000|2021-01-20 13:45:00|11911.1|11905.1|11908.6|11902.6|11912.1|11906.1|11907.6|11901.6|42
1611150600000|2021-01-20 13:50:00|11909.1|11903.1|11910.6|11904.6|11910.6|11904.6|11909.1|11903.1|19
1611150900000|2021-01-20 13:55:00|11910.1|11904.1|11913.6|11907.6|11914.6|11908.6|11909.6|11903.6|45
1611151200000|2021-01-20 14:00:00|11914.1|11908.1|11920.6|11914.6|11920.6|11914.6|11911.6|11905.6|182
1611151500000|2021-01-20 14:05:00|11921.1|11915.1|11908.6|11902.6|11921.1|11915.1|11908.6|11902.6|36
1611151800000|2021-01-20 14:10:00|11909.1|11903.1|11907.6|11901.6|11910.6|11904.6|11906.6|11900.6|116
1611152100000|2021-01-20 14:15:00|11907.1|11901.1|11900.6|11894.6|11907.6|11901.6|11900.6|11894.6|73
1611152400000|2021-01-20 14:20:00|11900.1|11894.1|11909.6|11903.6|11912.6|11906.6|11900.1|11894.1|91
1611152700000|2021-01-20 14:25:00|11909.1|11903.1|11911.1|11905.1|11912.1|11906.1|11908.1|11902.1|99
1611153000000|2021-01-20 14:30:00|11911.6|11905.6|11899.1|11893.1|11914.6|11908.6|11889.6|11883.6|917
1611153300000|2021-01-20 14:35:00|11898.6|11892.6|11898.6|11892.6|11904.6|11898.6|11892.1|11886.1|536
1611153600000|2021-01-20 14:40:00|11899.6|11893.6|11891.1|11885.1|11903.6|11897.6|11890.6|11884.6|255
1611153900000|2021-01-20 14:45:00|11891.6|11885.6|11886.6|11880.6|11893.6|11887.6|11886.6|11880.6|336
1611154200000|2021-01-20 14:50:00|11887.1|11881.1|11867.1|11861.1|11890.1|11884.1|11865.1|11859.1|429
1611154500000|2021-01-20 14:55:00|11867.6|11861.6|11883.1|11877.1|11884.6|11878.6|11867.6|11861.6|392
1611154800000|2021-01-20 15:00:00|11882.1|11876.1|11894.6|11888.6|11903.1|11897.1|11882.1|11876.1|549
1611155100000|2021-01-20 15:05:00|11895.1|11889.1|11910.1|11904.1|11916.6|11910.6|11892.6|11886.6|787
1611155400000|2021-01-20 15:10:00|11909.6|11903.6|11911.6|11905.6|11918.6|11912.6|11900.6|11894.6|528
1611155700000|2021-01-20 15:15:00|11912.1|11906.1|11925.6|11919.6|11926.6|11920.6|11907.6|11901.6|389
1611156000000|2021-01-20 15:20:00|11926.1|11920.1|11920.1|11914.1|11926.6|11920.6|11916.6|11910.6|151
1611156300000|2021-01-20 15:25:00|11920.6|11914.6|11927.6|11921.6|11927.6|11921.6|11919.1|11913.1|102
1611156600000|2021-01-20 15:30:00|11928.1|11922.1|11926.6|11920.6|11928.6|11922.6|11924.1|11918.1|188
1611156900000|2021-01-20 15:35:00|11927.1|11921.1|11927.6|11921.6|11929.6|11923.6|11925.1|11919.1|104
1611157200000|2021-01-20 15:40:00|11928.1|11922.1|11923.1|11917.1|11931.1|11925.1|11919.1|11913.1|115
1611157500000|2021-01-20 15:45:00|11922.6|11916.6|11918.6|11912.6|11927.1|11921.1|11917.1|11911.1|98
1611157800000|2021-01-20 15:50:00|11918.1|11912.1|11899.6|11893.6|11918.1|11912.1|11895.6|11889.6|259
1611158100000|2021-01-20 15:55:00|11900.1|11894.1|11904.1|11898.1|11904.6|11898.6|11896.1|11890.1|86
1611158400000|2021-01-20 16:00:00|11905.1|11899.1|11901.1|11895.1|11905.1|11899.1|11896.1|11890.1|228
1611158700000|2021-01-20 16:05:00|11900.1|11894.1|11896.1|11890.1|11900.1|11894.1|11894.1|11888.1|131
1611159000000|2021-01-20 16:10:00|11895.1|11889.1|11900.1|11894.1|11902.1|11896.1|11892.1|11886.1|189
1611159300000|2021-01-20 16:15:00|11901.1|11895.1|11899.1|11893.1|11906.1|11900.1|11894.1|11888.1|169
1611159600000|2021-01-20 16:20:00|11898.1|11892.1|11902.1|11896.1|11907.1|11901.1|11897.1|11891.1|262
1611159900000|2021-01-20 16:25:00|11903.1|11897.1|11906.1|11900.1|11907.1|11901.1|11900.1|11894.1|183
1611160200000|2021-01-20 16:30:00|11905.1|11899.1|11907.1|11901.1|11907.1|11901.1|11902.1|11896.1|136
1611160500000|2021-01-20 16:35:00|11906.1|11900.1|11900.1|11894.1|11907.1|11901.1|11898.1|11892.1|92
1611160800000|2021-01-20 16:40:00|11901.1|11895.1|11901.1|11895.1|11905.1|11899.1|11901.1|11895.1|123
1611161100000|2021-01-20 16:45:00|11902.1|11896.1|11900.1|11894.1|11905.1|11899.1|11898.1|11892.1|190
1611161400000|2021-01-20 16:50:00|11901.1|11895.1|11902.1|11896.1|11908.1|11902.1|11899.1|11893.1|105
1611161700000|2021-01-20 16:55:00|11903.1|11897.1|11902.1|11896.1|11908.1|11902.1|11897.1|11891.1|105
1611162000000|2021-01-20 17:00:00|11901.1|11895.1|11904.1|11898.1|11904.1|11898.1|11901.1|11895.1|61
1611162300000|2021-01-20 17:05:00|11905.1|11899.1|11909.1|11903.1|11909.1|11903.1|11905.1|11899.1|74
1611162600000|2021-01-20 17:10:00|11908.1|11902.1|11912.1|11906.1|11912.1|11906.1|11907.1|11901.1|64
1611162900000|2021-01-20 17:15:00|11913.1|11907.1|11915.1|11909.1|11915.1|11909.1|11913.1|11907.1|80
1611163200000|2021-01-20 17:20:00|11916.1|11910.1|11918.1|11912.1|11918.1|11912.1|11914.1|11908.1|76
1611163500000|2021-01-20 17:25:00|11917.1|11911.1|11920.1|11914.1|11921.1|11915.1|11917.1|11911.1|73
1611163800000|2021-01-20 17:30:00|11922.1|11916.1|11921.1|11915.1|11923.1|11917.1|11919.1|11913.1|63
1611164100000|2021-01-20 17:35:00|11922.1|11916.1|11923.1|11917.1|11924.1|11918.1|11921.1|11915.1|77
1611164400000|2021-01-20 17:40:00|11924.1|11918.1|11928.1|11922.1|11928.1|11922.1|11922.1|11916.1|96
1611164700000|2021-01-20 17:45:00|11927.1|11921.1|11928.1|11922.1|11929.1|11923.1|11926.1|11920.1|28
1611165000000|2021-01-20 17:50:00|11929.1|11923.1|11927.1|11921.1|11929.1|11923.1|11924.1|11918.1|63
1611165300000|2021-01-20 17:55:00|11926.1|11920.1|11927.1|11921.1|11927.1|11921.1|11925.1|11919.1|56
1611165600000|2021-01-20 18:00:00|11928.1|11922.1|11929.1|11923.1|11930.1|11924.1|11928.1|11922.1|30
1611165900000|2021-01-20 18:05:00|11928.1|11922.1|11927.1|11921.1|11929.1|11923.1|11925.1|11919.1|52
1611166200000|2021-01-20 18:10:00|11928.1|11922.1|11926.1|11920.1|11928.1|11922.1|11926.1|11920.1|40
1611166500000|2021-01-20 18:15:00|11925.1|11919.1|11929.1|11923.1|11929.1|11923.1|11925.1|11919.1|39
1611166800000|2021-01-20 18:20:00|11928.1|11922.1|11929.1|11923.1|11929.1|11923.1|11928.1|11922.1|17
1611167100000|2021-01-20 18:25:00|11930.1|11924.1|11926.1|11920.1|11932.1|11926.1|11926.1|11920.1|77
1611167400000|2021-01-20 18:30:00|11927.1|11921.1|11932.1|11926.1|11933.1|11927.1|11927.1|11921.1|52
1611167700000|2021-01-20 18:35:00|11933.1|11927.1|11925.1|11919.1|11933.1|11927.1|11925.1|11919.1|82
1611168000000|2021-01-20 18:40:00|11926.1|11920.1|11919.1|11913.1|11926.1|11920.1|11919.1|11913.1|114
1611168300000|2021-01-20 18:45:00|11920.1|11914.1|11921.1|11915.1|11922.1|11916.1|11918.1|11912.1|101
1611168600000|2021-01-20 18:50:00|11922.1|11916.1|11922.1|11916.1|11925.1|11919.1|11920.1|11914.1|161
1611168900000|2021-01-20 18:55:00|11923.1|11917.1|11936.3|11912.9|11936.3|11925.1|11921.1|11912.9|233
1611169200000|2021-01-20 19:00:00|11936.4|11913|11936.3|11912.9|11937.6|11914.2|11933.1|11909.7|2
1611169500000|2021-01-20 19:05:00|11935.6|11912.2|11935.8|11912.4|11938.6|11915.2|11934.6|11911.2|0
1611169800000|2021-01-20 19:10:00|11935.7|11912.3|11931.2|11907.8|11935.8|11912.4|11929.4|11906|0
1611170100000|2021-01-20 19:15:00|11931.3|11907.9|11935.9|11912.5|11937.5|11914.1|11931.3|11907.9|0
1611170400000|2021-01-20 19:20:00|11935.7|11912.3|11936.3|11912.9|11938.4|11915|11934.8|11911.4|0
1611170700000|2021-01-20 19:25:00|11936.5|11913.1|11937.5|11914.1|11937.7|11914.3|11935|11911.6|0
1611171000000|2021-01-20 19:30:00|11937.3|11913.9|11942.9|11919.5|11942.9|11919.5|11936.4|11913|0
1611171300000|2021-01-20 19:35:00|11942.8|11919.4|11946.8|11923.4|11946.8|11923.4|11942.7|11919.3|0
1611171600000|2021-01-20 19:40:00|11946.7|11923.3|11946.7|11923.3|11947.7|11924.3|11944.9|11921.5|0
1611171900000|2021-01-20 19:45:00|11946.6|11923.2|11947.9|11924.5|11948|11924.6|11944.2|11920.8|0
1611172200000|2021-01-20 19:50:00|11948|11924.6|11945.5|11922.1|11949.2|11925.8|11944|11920.6|0
1611172500000|2021-01-20 19:55:00|11945.6|11922.2|11945.6|11922.2|11948.9|11925.5|11945.3|11921.9|0
1611172800000|2021-01-20 20:00:00|11946.2|11922.8|11950.2|11926.8|11951.7|11928.3|11945.5|11922.1|0
1611173100000|2021-01-20 20:05:00|11950.3|11926.9|11954.1|11930.7|11954.1|11930.7|11950.2|11926.8|0
1611173400000|2021-01-20 20:10:00|11954|11930.6|11948.7|11925.3|11955.6|11932.2|11942.4|11919|0
1611173700000|2021-01-20 20:15:00|11948.8|11925.4|11950.2|11926.8|11951.4|11928|11948|11924.6|0
1611174000000|2021-01-20 20:20:00|11949.5|11926.1|11952.9|11929.5|11953.9|11930.5|11947.3|11923.9|0
1611174300000|2021-01-20 20:25:00|11953.1|11929.7|11955|11931.6|11955.2|11931.8|11951.3|11927.9|0
1611174600000|2021-01-20 20:30:00|11954.9|11931.5|11959.3|11935.9|11961.3|11937.9|11954.2|11930.8|0
1611174900000|2021-01-20 20:35:00|11959.2|11935.8|11953.8|11930.4|11959.3|11935.9|11953|11929.6|0
1611175200000|2021-01-20 20:40:00|11953.7|11930.3|11968.2|11944.8|11972.1|11948.7|11953.5|11930.1|0
1611175500000|2021-01-20 20:45:00|11968.1|11944.7|11968.3|11944.9|11971.6|11948.2|11965.8|11942.4|0
1611175800000|2021-01-20 20:50:00|11967.7|11944.3|11968.4|11945|11968.6|11945.2|11962.7|11939.3|0
1611176100000|2021-01-20 20:55:00|11968.5|11945.1|11967.4|11944|11976.3|11952.9|11961.5|11938.1|0
1611176400000|2021-01-20 21:00:00|11968|11944.6|11966.9|11943.5|11968|11944.6|11962|11938.6|0
1611176700000|2021-01-20 21:05:00|11966.4|11943|11972.9|11949.5|11973.4|11950|11966.4|11943|0
1611177000000|2021-01-20 21:10:00|11972.3|11948.9|11971.6|11948.2|11974|11950.6|11971|11947.6|0
1611177300000|2021-01-20 21:15:00|11970.8|11947.4|11970.7|11947.3|11971.1|11947.7|11969.3|11945.9|0
1611177600000|2021-01-20 21:20:00|11970.6|11947.2|11970.1|11946.7|11970.8|11947.4|11969.4|11946|0
1611177900000|2021-01-20 21:25:00|11970.8|11947.4|11970.7|11947.3|11971.4|11948|11970.4|11947|0
1611178200000|2021-01-20 21:30:00|11972.1|11948.7|11968.3|11944.9|11972.1|11948.7|11967.7|11944.3|0
1611178500000|2021-01-20 21:35:00|11967.7|11944.3|11966.1|11942.7|11970.4|11947|11966.1|11942.7|0
1611178800000|2021-01-20 21:40:00|11966.6|11943.2|11964.4|11941|11967.2|11943.8|11963.9|11940.5|0
1611179100000|2021-01-20 21:45:00|11965|11941.6|11963.9|11940.5|11965|11941.6|11962.8|11939.4|0
1611179400000|2021-01-20 21:50:00|11963.4|11940|11962.3|11938.9|11964.4|11941|11961.7|11938.3|0
1611179700000|2021-01-20 21:55:00|11962.8|11939.4|11962.3|11938.9|11963.5|11940.1|11961.9|11938.5|0
1611180000000|2021-01-20 22:00:00|11962.4|11939|11963.6|11940.2|11963.8|11940.4|11962.3|11938.9|0
1611180300000|2021-01-20 22:05:00|11963.7|11940.3|11964|11940.6|11964.2|11940.8|11963.6|11940.2|0
1611180600000|2021-01-20 22:10:00|11963.9|11940.5|11965.3|11941.9|11965.7|11942.3|11963.9|11940.5|0
1611180900000|2021-01-20 22:15:00|11965.2|11941.8|11966.2|11942.8|11967.3|11943.9|11965.2|11941.8|0
1611181200000|2021-01-20 22:20:00|11966.7|11943.3|11967.7|11944.3|11967.8|11944.4|11966.2|11942.8|0
1611181500000|2021-01-20 22:25:00|11967.8|11944.4|11967.6|11944.2|11967.8|11944.4|11967.1|11943.7|0
1611181800000|2021-01-20 22:30:00|11967.5|11944.1|11966.8|11943.4|11967.5|11944.1|11966.8|11943.4|0
1611182100000|2021-01-20 22:35:00|11966.7|11943.3|11966.5|11943.1|11966.7|11943.3|11966.1|11942.7|0
1611182400000|2021-01-20 22:40:00|11966.6|11943.2|11966|11942.6|11966.6|11943.2|11966|11942.6|0
1611182700000|2021-01-20 22:45:00|11966.1|11942.7|11965.8|11942.4|11966.2|11942.8|11965.8|11942.4|0
1611183000000|2021-01-20 22:50:00|11966.1|11942.7|11966.5|11943.1|11966.6|11943.2|11966.1|11942.7|0
1611183300000|2021-01-20 22:55:00|11966.3|11942.9|11966.7|11943.3|11966.7|11943.3|11966.2|11942.8|0
1611183600000|2021-01-20 23:00:00|11964.5|11941.1|11968.6|11945.2|11973|11949.6|11964.5|11941.1|0
1611183900000|2021-01-20 23:05:00|11968.1|11944.7|11970.4|11947|11973.2|11949.8|11966.5|11943.1|0
1611184200000|2021-01-20 23:10:00|11970.6|11947.2|11971.2|11947.8|11972.2|11948.8|11969.8|11946.4|0
1611184500000|2021-01-20 23:15:00|11970.9|11947.5|11983|11959.6|11984.6|11961.2|11970.5|11947.1|0
1611184800000|2021-01-20 23:20:00|11982.5|11959.1|11984.6|11961.2|11985.2|11961.8|11982.5|11959.1|0
1611185100000|2021-01-20 23:25:00|11984.9|11961.5|11986.3|11962.9|11986.8|11963.4|11984.1|11960.7|0
1611185400000|2021-01-20 23:30:00|11986.8|11963.4|11991.3|11967.9|11991.8|11968.4|11986.3|11962.9|0
1611185700000|2021-01-20 23:35:00|11991.6|11968.2|11999.1|11975.7|11999.1|11975.7|11991.3|11967.9|0
1611186000000|2021-01-20 23:40:00|11998.8|11975.4|12003.8|11980.4|12003.8|11980.4|11998|11974.6|0
1611186300000|2021-01-20 23:45:00|12004.4|11981|12001.1|11977.7|12004.4|11981|12001.1|11977.7|0
1611186600000|2021-01-20 23:50:00|12000.8|11977.4|12002.2|11978.8|12002.8|11979.4|12000.6|11977.2|0
1611186900000|2021-01-20 23:55:00|12001.9|11978.5|12001.7|11978.3|12002.8|11979.4|12001.1|11977.7|0
1611187200000|2021-01-21 00:00:00|12002.2|11978.8|12001.3|11977.9|12002.2|11978.8|11996.2|11972.8|0
1611187500000|2021-01-21 00:05:00|12001|11977.6|12010.4|11987|12016.8|11993.4|11998.5|11975.1|0
1611187800000|2021-01-21 00:10:00|12010.7|11987.3|12003.6|11980.2|12010.7|11987.3|12003.1|11979.7|0
1611188100000|2021-01-21 00:15:00|12004.2|11980.8|12006|11982.6|12011.7|11988.3|12001.4|11978|0
1611188400000|2021-01-21 00:20:00|12006.1|11982.7|12000.7|11977.3|12012.7|11989.3|11998.5|11975.1|0
1611188700000|2021-01-21 00:25:00|12000.8|11977.4|12000.9|11977.5|12001.2|11977.8|11998.8|11975.4|0
1611189000000|2021-01-21 00:30:00|11999.3|11975.9|12002.3|11978.9|12004.2|11980.8|11999|11975.6|0
1611189300000|2021-01-21 00:35:00|12002|11978.6|12000.4|11977|12002.6|11979.2|12000.4|11977|0
1611189600000|2021-01-21 00:40:00|12000.5|11977.1|11988.7|11965.3|12000.5|11977.1|11986|11962.6|0
1611189900000|2021-01-21 00:45:00|11989|11965.6|11977.9|11954.5|11989|11965.6|11976.8|11953.4|0
1611190200000|2021-01-21 00:50:00|11978.2|11954.8|11961.4|11938|11978.2|11954.8|11958.2|11934.8|0
1611190500000|2021-01-21 00:55:00|11962.3|11938.9|11966.4|11943|11968.3|11944.9|11962.3|11938.9|0
1611190800000|2021-01-21 01:00:00|11966.1|11942.7|11972.9|11949.5|11972.9|11949.5|11965.8|11942.4|0
1611191100000|2021-01-21 01:05:00|11973.2|11949.8|11973.5|11950.1|11975.9|11952.5|11972.4|11949|0
1611191400000|2021-01-21 01:10:00|11973.3|11949.9|11968.8|11945.4|11973.7|11950.3|11966.9|11943.5|0
1611191700000|2021-01-21 01:15:00|11960.1|11954.1|11934.1|11928.1|11961.1|11955.1|11922.1|11916.1|2194
1611192000000|2021-01-21 01:20:00|11933.1|11927.1|11931.1|11925.1|11943.1|11937.1|11924.1|11918.1|995
1611192300000|2021-01-21 01:25:00|11930.1|11924.1|11927.1|11921.1|11933.1|11927.1|11915.1|11909.1|1063
1611192600000|2021-01-21 01:30:00|11928.1|11922.1|11965.1|11959.1|11980.1|11974.1|11923.1|11917.1|4606
1611192900000|2021-01-21 01:35:00|11964.1|11958.1|11986.1|11980.1|11989.1|11983.1|11957.1|11951.1|1926
1611193200000|2021-01-21 01:40:00|11988.1|11982.1|11953.1|11947.1|11991.1|11985.1|11950.1|11944.1|2391
1611193500000|2021-01-21 01:45:00|11952.1|11946.1|11923.1|11917.1|11961.1|11955.1|11919.1|11913.1|1926
1611193800000|2021-01-21 01:50:00|11922.1|11916.1|11886.1|11880.1|11931.1|11925.1|11877.1|11871.1|2988
1611194100000|2021-01-21 01:55:00|11887.1|11881.1|11889.1|11883.1|11910.1|11904.1|11884.1|11878.1|1685
1611194400000|2021-01-21 02:00:00|11888.1|11882.1|11896.1|11890.1|11904.1|11898.1|11882.1|11876.1|1636
1611194700000|2021-01-21 02:05:00|11895.1|11889.1|11916.1|11910.1|11924.1|11918.1|11886.1|11880.1|1400
1611195000000|2021-01-21 02:10:00|11918.1|11912.1|11938.1|11932.1|11939.1|11933.1|11916.1|11910.1|1241
1611195300000|2021-01-21 02:15:00|11939.1|11933.1|11919.1|11913.1|11939.1|11933.1|11907.1|11901.1|1362
1611195600000|2021-01-21 02:20:00|11918.1|11912.1|11894.1|11888.1|11920.1|11914.1|11890.1|11884.1|1101
1611195900000|2021-01-21 02:25:00|11895.1|11889.1|11897.1|11891.1|11905.1|11899.1|11891.1|11885.1|747
1611196200000|2021-01-21 02:30:00|11896.1|11890.1|11881.1|11875.1|11904.1|11898.1|11874.1|11868.1|1191
1611196500000|2021-01-21 02:35:00|11880.1|11874.1|11901.1|11895.1|11902.1|11896.1|11878.1|11872.1|915
1611196800000|2021-01-21 02:40:00|11903.1|11897.1|11915.1|11909.1|11918.1|11912.1|11902.1|11896.1|1056
1611197100000|2021-01-21 02:45:00|11916.1|11910.1|11934.1|11928.1|11934.1|11928.1|11911.1|11905.1|602
1611197400000|2021-01-21 02:50:00|11933.1|11927.1|11948.1|11942.1|11948.1|11942.1|11924.1|11918.1|909
1611197700000|2021-01-21 02:55:00|11947.1|11941.1|11956.1|11950.1|11958.1|11952.1|11944.1|11938.1|1449
1611198000000|2021-01-21 03:00:00|11955.1|11949.1|11950.1|11944.1|11967.1|11961.1|11950.1|11944.1|870
1611198300000|2021-01-21 03:05:00|11949.1|11943.1|11937.1|11931.1|11949.1|11943.1|11932.1|11926.1|848
1611198600000|2021-01-21 03:10:00|11938.1|11932.1|11933.1|11927.1|11940.1|11934.1|11919.1|11913.1|702
1611198900000|2021-01-21 03:15:00|11932.1|11926.1|11930.1|11924.1|11941.1|11935.1|11921.1|11915.1|674
1611199200000|2021-01-21 03:20:00|11931.1|11925.1|11928.1|11922.1|11932.1|11926.1|11916.1|11910.1|838
1611199500000|2021-01-21 03:25:00|11927.1|11921.1|11932.1|11926.1|11942.1|11936.1|11927.1|11921.1|581
1611199800000|2021-01-21 03:30:00|11933.1|11927.1|11914.1|11908.1|11936.1|11930.1|11909.1|11903.1|846
1611200100000|2021-01-21 03:35:00|11913.1|11907.1|11910.1|11904.1|11917.1|11911.1|11910.1|11904.1|412
1611200400000|2021-01-21 03:40:00|11909.1|11903.1|11931.1|11925.1|11931.1|11925.1|11909.1|11903.1|381
1611200700000|2021-01-21 03:45:00|11930.1|11924.1|11924.1|11918.1|11933.1|11927.1|11923.1|11917.1|427
1611201000000|2021-01-21 03:50:00|11923.1|11917.1|11932.1|11926.1|11932.1|11926.1|11923.1|11917.1|377
1611201300000|2021-01-21 03:55:00|11933.1|11927.1|11936.1|11930.1|11939.1|11933.1|11924.1|11918.1|602
1611201600000|2021-01-21 04:00:00|11944.1|11920.7|11944.3|11920.9|11946.5|11923.1|11943.8|11920.4|0
1611201900000|2021-01-21 04:05:00|11944.1|11920.7|11947.1|11923.7|11947.1|11923.7|11943|11919.6|0
1611202200000|2021-01-21 04:10:00|11947.3|11923.9|11947.3|11923.9|11948.2|11924.8|11945.4|11922|0
1611202500000|2021-01-21 04:15:00|11946.5|11923.1|11945.4|11922|11946.5|11923.1|11945.2|11921.8|0
1611202800000|2021-01-21 04:20:00|11945.3|11921.9|11945.7|11922.3|11946|11922.6|11944.9|11921.5|0
1611203100000|2021-01-21 04:25:00|11946|11922.6|11947.6|11924.2|11947.6|11924.2|11945.7|11922.3|0
1611203400000|2021-01-21 04:30:00|11947.3|11923.9|11948.4|11925|11948.4|11925|11947.3|11923.9|0
1611203700000|2021-01-21 04:35:00|11950.1|11926.7|11947.6|11924.2|11950.1|11926.7|11947.6|11924.2|0
1611204000000|2021-01-21 04:40:00|11947.9|11924.5|11947.9|11924.5|11948.2|11924.8|11947.6|11924.2|0
1611204300000|2021-01-21 04:45:00|11947.6|11924.2|11947.6|11924.2|11947.9|11924.5|11947.3|11923.9|0
1611204600000|2021-01-21 04:50:00|11947.3|11923.9|11944.9|11921.5|11947.6|11924.2|11944.6|11921.2|0
1611204900000|2021-01-21 04:55:00|11945.2|11921.8|11942.2|11918.8|11946.8|11923.4|11942.2|11918.8|0
1611205200000|2021-01-21 05:00:00|11941.9|11918.5|11956.1|11950.1|11961.1|11955.1|11933.1|11916.6|2596
1611205500000|2021-01-21 05:05:00|11955.1|11949.1|11952.1|11946.1|11957.1|11951.1|11938.1|11932.1|948
1611205800000|2021-01-21 05:10:00|11953.1|11947.1|11955.1|11949.1|11955.1|11949.1|11942.1|11936.1|503
1611206100000|2021-01-21 05:15:00|11956.1|11950.1|11943.1|11937.1|11956.1|11950.1|11936.1|11930.1|606
1611206400000|2021-01-21 05:20:00|11942.1|11936.1|11963.1|11957.1|11963.1|11957.1|11941.1|11935.1|665
1611206700000|2021-01-21 05:25:00|11962.1|11956.1|11957.1|11951.1|11968.1|11962.1|11953.1|11947.1|900
1611207000000|2021-01-21 05:30:00|11958.1|11952.1|11957.1|11951.1|11971.1|11965.1|11957.1|11951.1|691
1611207300000|2021-01-21 05:35:00|11956.1|11950.1|11947.1|11941.1|11957.1|11951.1|11943.1|11937.1|727
1611207600000|2021-01-21 05:40:00|11946.1|11940.1|11947.1|11941.1|11958.1|11952.1|11943.1|11937.1|468
1611207900000|2021-01-21 05:45:00|11946.1|11940.1|11928.1|11922.1|11947.1|11941.1|11925.1|11919.1|655
1611208200000|2021-01-21 05:50:00|11927.1|11921.1|11927.1|11921.1|11937.1|11931.1|11924.1|11918.1|528
1611208500000|2021-01-21 05:55:00|11928.1|11922.1|11941.1|11935.1|11942.1|11936.1|11928.1|11922.1|619
1611208800000|2021-01-21 06:00:00|11942.1|11936.1|11939.1|11933.1|11948.1|11942.1|11928.1|11922.1|613
1611209100000|2021-01-21 06:05:00|11940.1|11934.1|11929.1|11923.1|11946.1|11940.1|11924.1|11918.1|926
1611209400000|2021-01-21 06:10:00|11930.1|11924.1|11924.1|11918.1|11935.1|11929.1|11919.1|11913.1|1569
1611209700000|2021-01-21 06:15:00|11923.1|11917.1|11913.1|11907.1|11924.1|11918.1|11909.1|11903.1|848
1611210000000|2021-01-21 06:20:00|11914.1|11908.1|11875.1|11869.1|11914.1|11908.1|11868.1|11862.1|1855
1611210300000|2021-01-21 06:25:00|11876.1|11870.1|11876.1|11870.1|11895.1|11889.1|11869.1|11863.1|1608
1611210600000|2021-01-21 06:30:00|11874.1|11868.1|11839.1|11833.1|11874.1|11868.1|11835.1|11829.1|2102
1611210900000|2021-01-21 06:35:00|11840.1|11834.1|11826.1|11820.1|11855.1|11849.1|11826.1|11820.1|2448
1611211200000|2021-01-21 06:40:00|11827.1|11821.1|11858.1|11852.1|11865.1|11859.1|11827.1|11821.1|2290
1611211500000|2021-01-21 06:45:00|11859.1|11853.1|11844.1|11838.1|11860.1|11854.1|11836.1|11830.1|1054
1611211800000|2021-01-21 06:50:00|11845.1|11839.1|11840.4|11834.4|11846.1|11840.1|11828.1|11822.1|1416
1611212100000|2021-01-21 06:55:00|11841.4|11835.4|11860.4|11854.4|11861.4|11855.4|11840.4|11834.4|642
1611212400000|2021-01-21 07:00:00|11859.4|11853.4|11868.4|11862.4|11873.4|11867.4|11859.4|11853.4|582
1611212700000|2021-01-21 07:05:00|11870.4|11864.4|11873.4|11867.4|11878.4|11872.4|11866.4|11860.4|577
1611213000000|2021-01-21 07:10:00|11872.4|11866.4|11865.4|11859.4|11876.4|11870.4|11865.4|11859.4|946
1611213300000|2021-01-21 07:15:00|11864.4|11858.4|11862.4|11856.4|11866.4|11860.4|11855.4|11849.4|791
1611213600000|2021-01-21 07:20:00|11863.4|11857.4|11855.4|11849.4|11867.4|11861.4|11854.4|11848.4|795
1611213900000|2021-01-21 07:25:00|11854.4|11848.4|11860.4|11854.4|11868.4|11862.4|11854.4|11848.4|1132
1611214200000|2021-01-21 07:30:00|11859.4|11853.4|11860.4|11854.4|11866.4|11860.4|11851.4|11845.4|1264
1611214500000|2021-01-21 07:35:00|11859.4|11853.4|11867.4|11861.4|11870.4|11864.4|11859.4|11853.4|907
1611214800000|2021-01-21 07:40:00|11868.4|11862.4|11876.4|11870.4|11879.4|11873.4|11866.4|11860.4|1822
1611215100000|2021-01-21 07:45:00|11875.4|11869.4|11872.4|11866.4|11877.4|11871.4|11866.4|11860.4|545
1611215400000|2021-01-21 07:50:00|11873.4|11867.4|11868.4|11862.4|11876.4|11870.4|11867.4|11861.4|721
1611215700000|2021-01-21 07:55:00|11869.4|11863.4|11873.4|11867.4|11881.4|11875.4|11869.4|11863.4|1170
1611216000000|2021-01-21 08:00:00|11871.4|11865.4|11877.4|11871.4|11888.4|11882.4|11870.4|11864.4|1808
1611216300000|2021-01-21 08:05:00|11878.4|11872.4|11875.4|11869.4|11882.4|11876.4|11868.4|11862.4|2315
1611216600000|2021-01-21 08:10:00|11876.4|11870.4|11868.4|11862.4|11878.4|11872.4|11866.4|11860.4|822
1611216900000|2021-01-21 08:15:00|11867.4|11861.4|11849.4|11843.4|11869.4|11863.4|11848.4|11842.4|1574
1611217200000|2021-01-21 08:20:00|11853.4|11847.4|11852.4|11846.4|11862.4|11856.4|11850.4|11844.4|760
1611217500000|2021-01-21 08:25:00|11853.4|11847.4|11864.4|11858.4|11872.4|11866.4|11852.4|11846.4|1040
1611217800000|2021-01-21 08:30:00|11873.7|11850.3|11870.8|11847.4|11880.8|11857.4|11868.6|11845.2|0
1611218100000|2021-01-21 08:35:00|11870.5|11847.1|11864.6|11841.2|11870.8|11847.4|11862.7|11839.3|0
1611218400000|2021-01-21 08:40:00|11863|11839.6|11865.6|11842.2|11865.7|11842.3|11856.7|11833.3|0
1611218700000|2021-01-21 08:45:00|11865.4|11842|11862.3|11838.9|11869.2|11845.8|11860.5|11837.1|0
1611219000000|2021-01-21 08:50:00|11862.2|11838.8|11856.5|11833.1|11864.3|11840.9|11854|11830.6|0
1611219300000|2021-01-21 08:55:00|11856.2|11832.8|11852.4|11829|11858.4|11835|11850|11826.6|0
1611219600000|2021-01-21 09:00:00|11852.7|11829.3|11857.5|11834.1|11861.3|11837.9|11851|11827.6|0
1611219900000|2021-01-21 09:05:00|11857.3|11833.9|11857.8|11834.4|11858.1|11834.7|11852.3|11828.9|0
1611220200000|2021-01-21 09:10:00|11857.6|11834.2|11859.2|11835.8|11859.7|11836.3|11857|11833.6|0
1611220500000|2021-01-21 09:15:00|11855.4|11849.4|11867.4|11861.4|11871.4|11865.4|11855.4|11849.4|530
1611220800000|2021-01-21 09:20:00|11866.4|11860.4|11867.4|11861.4|11870.4|11864.4|11864.4|11858.4|281
1611221100000|2021-01-21 09:25:00|11866.4|11860.4|11867.4|11861.4|11868.4|11862.4|11859.4|11853.4|86
1611221400000|2021-01-21 09:30:00|11868.4|11862.4|11867.4|11861.4|11870.4|11864.4|11866.4|11860.4|53
1611221700000|2021-01-21 09:35:00|11865.4|11859.4|11868.4|11862.4|11869.4|11863.4|11862.4|11856.4|95
1611222000000|2021-01-21 09:40:00|11867.4|11861.4|11876.4|11870.4|11876.4|11870.4|11867.4|11861.4|132
1611222300000|2021-01-21 09:45:00|11877.4|11871.4|11875.4|11869.4|11878.4|11872.4|11873.4|11867.4|97
1611222600000|2021-01-21 09:50:00|11876.4|11870.4|11871.4|11865.4|11876.4|11870.4|11871.4|11865.4|51
1611222900000|2021-01-21 09:55:00|11872.4|11866.4|11871.4|11865.4|11874.4|11868.4|11868.4|11862.4|48
1611223200000|2021-01-21 10:00:00|11870.4|11864.4|11872.9|11866.9|11873.4|11867.4|11866.4|11860.4|67
1611223500000|2021-01-21 10:05:00|11872.4|11866.4|11874.4|11868.4|11874.9|11868.9|11871.9|11865.9|56
1611223800000|2021-01-21 10:10:00|11874.9|11868.9|11871.4|11865.4|11875.9|11869.9|11871.4|11865.4|116
1611224100000|2021-01-21 10:15:00|11871.9|11865.9|11868.4|11862.4|11871.9|11865.9|11866.4|11860.4|45
1611224400000|2021-01-21 10:20:00|11868.9|11862.9|11873.4|11867.4|11873.9|11867.9|11866.9|11860.9|46
1611224700000|2021-01-21 10:25:00|11873.9|11867.9|11869.4|11863.4|11874.4|11868.4|11869.4|11863.4|31
1611225000000|2021-01-21 10:30:00|11869.9|11863.9|11870.9|11864.9|11872.4|11866.4|11868.4|11862.4|48
1611225300000|2021-01-21 10:35:00|11870.4|11864.4|11869.9|11863.9|11871.4|11865.4|11867.4|11861.4|44
1611225600000|2021-01-21 10:40:00|11868.9|11862.9|11866.4|11860.4|11869.4|11863.4|11864.4|11858.4|75
1611225900000|2021-01-21 10:45:00|11865.9|11859.9|11869.4|11863.4|11870.4|11864.4|11865.9|11859.9|27
1611226200000|2021-01-21 10:50:00|11869.9|11863.9|11870.9|11864.9|11871.4|11865.4|11868.4|11862.4|28
1611226500000|2021-01-21 10:55:00|11871.4|11865.4|11869.4|11863.4|11871.9|11865.9|11866.9|11860.9|62
1611226800000|2021-01-21 11:00:00|11869.9|11863.9|11866.9|11860.9|11869.9|11863.9|11866.4|11860.4|34
1611227100000|2021-01-21 11:05:00|11867.4|11861.4|11865.9|11859.9|11869.9|11863.9|11864.9|11858.9|64
1611227400000|2021-01-21 11:10:00|11865.4|11859.4|11864.9|11858.9|11866.4|11860.4|11864.9|11858.9|20
1611227700000|2021-01-21 11:15:00|11863.9|11857.9|11864.9|11858.9|11866.9|11860.9|11862.9|11856.9|53
1611228000000|2021-01-21 11:20:00|11865.4|11859.4|11868.9|11862.9|11870.4|11864.4|11864.9|11858.9|73
1611228300000|2021-01-21 11:25:00|11869.4|11863.4|11869.9|11863.9|11870.4|11864.4|11868.9|11862.9|22
1611228600000|2021-01-21 11:30:00|11868.9|11862.9|11870.4|11864.4|11873.4|11867.4|11868.9|11862.9|48
1611228900000|2021-01-21 11:35:00|11869.9|11863.9|11872.4|11866.4|11872.4|11866.4|11868.9|11862.9|91
1611229200000|2021-01-21 11:40:00|11872.9|11866.9|11869.9|11863.9|11873.9|11867.9|11868.9|11862.9|54
1611229500000|2021-01-21 11:45:00|11869.4|11863.4|11874.9|11868.9|11874.9|11868.9|11868.9|11862.9|68
1611229800000|2021-01-21 11:50:00|11875.4|11869.4|11873.9|11867.9|11877.4|11871.4|11873.9|11867.9|50
1611230100000|2021-01-21 11:55:00|11873.4|11867.4|11873.9|11867.9|11873.9|11867.9|11872.4|11866.4|26
1611230400000|2021-01-21 12:00:00|11874.4|11868.4|11875.9|11869.9|11877.4|11871.4|11874.4|11868.4|39
1611230700000|2021-01-21 12:05:00|11876.4|11870.4|11876.4|11870.4|11878.9|11872.9|11875.4|11869.4|49
1611231000000|2021-01-21 12:10:00|11875.9|11869.9|11876.9|11870.9|11877.4|11871.4|11874.4|11868.4|47
1611231300000|2021-01-21 12:15:00|11876.4|11870.4|11874.9|11868.9|11878.9|11872.9|11874.4|11868.4|19
1611231600000|2021-01-21 12:20:00|11874.4|11868.4|11872.9|11866.9|11874.9|11868.9|11871.9|11865.9|36
1611231900000|2021-01-21 12:25:00|11872.4|11866.4|11874.9|11868.9|11874.9|11868.9|11871.9|11865.9|12
1611232200000|2021-01-21 12:30:00|11874.4|11868.4|11870.9|11864.9|11874.4|11868.4|11870.9|11864.9|22
1611232500000|2021-01-21 12:35:00|11871.4|11865.4|11873.9|11867.9|11874.9|11868.9|11871.4|11865.4|19
1611232800000|2021-01-21 12:40:00|11874.4|11868.4|11866.4|11860.4|11874.9|11868.9|11864.9|11858.9|107
1611233100000|2021-01-21 12:45:00|11867.4|11861.4|11869.4|11863.4|11870.9|11864.9|11866.9|11860.9|19
1611233400000|2021-01-21 12:50:00|11869.9|11863.9|11866.9|11860.9|11870.4|11864.4|11865.9|11859.9|25
1611233700000|2021-01-21 12:55:00|11866.4|11860.4|11865.4|11859.4|11868.4|11862.4|11864.9|11858.9|17
1611234000000|2021-01-21 13:00:00|11864.9|11858.9|11866.9|11860.9|11867.9|11861.9|11864.4|11858.4|17
1611234300000|2021-01-21 13:05:00|11866.4|11860.4|11867.9|11861.9|11868.9|11862.9|11865.4|11859.4|72
1611234600000|2021-01-21 13:10:00|11869.4|11863.4|11870.4|11864.4|11872.4|11866.4|11866.9|11860.9|31
1611234900000|2021-01-21 13:15:00|11869.9|11863.9|11868.9|11862.9|11870.4|11864.4|11867.4|11861.4|8
1611235200000|2021-01-21 13:20:00|11869.4|11863.4|11868.9|11862.9|11869.4|11863.4|11866.4|11860.4|21
1611235500000|2021-01-21 13:25:00|11868.4|11862.4|11867.4|11861.4|11869.4|11863.4|11867.4|11861.4|14
1611235800000|2021-01-21 13:30:00|11867.9|11861.9|11862.9|11856.9|11871.9|11865.9|11861.4|11855.4|78
1611236100000|2021-01-21 13:35:00|11863.4|11857.4|11864.9|11858.9|11868.9|11862.9|11862.4|11856.4|127
1611236400000|2021-01-21 13:40:00|11863.9|11857.9|11859.9|11853.9|11867.9|11861.9|11859.4|11853.4|58
1611236700000|2021-01-21 13:45:00|11859.4|11853.4|11859.9|11853.9|11862.4|11856.4|11857.4|11851.4|65
1611237000000|2021-01-21 13:50:00|11860.4|11854.4|11838.4|11832.4|11863.9|11857.9|11837.4|11831.4|288
1611237300000|2021-01-21 13:55:00|11838.9|11832.9|11844.9|11838.9|11848.4|11842.4|11838.9|11832.9|56
1611237600000|2021-01-21 14:00:00|11843.9|11837.9|11849.9|11843.9|11850.4|11844.4|11840.4|11834.4|72
1611237900000|2021-01-21 14:05:00|11850.4|11844.4|11848.4|11842.4|11851.9|11845.9|11847.9|11841.9|54
1611238200000|2021-01-21 14:10:00|11847.9|11841.9|11850.9|11844.9|11852.9|11846.9|11845.9|11839.9|71
1611238500000|2021-01-21 14:15:00|11851.4|11845.4|11853.4|11847.4|11855.9|11849.9|11850.4|11844.4|48
1611238800000|2021-01-21 14:20:00|11853.9|11847.9|11853.9|11847.9|11855.4|11849.4|11852.4|11846.4|19
1611239100000|2021-01-21 14:25:00|11854.4|11848.4|11851.4|11845.4|11855.9|11849.9|11851.4|11845.4|14
1611239400000|2021-01-21 14:30:00|11851.9|11845.9|11829.4|11823.4|11851.9|11845.9|11829.4|11823.4|366
1611239700000|2021-01-21 14:35:00|11828.9|11822.9|11818.4|11812.4|11831.4|11825.4|11818.4|11812.4|386
1611240000000|2021-01-21 14:40:00|11817.9|11811.9|11824.4|11818.4|11827.4|11821.4|11816.4|11810.4|356
1611240300000|2021-01-21 14:45:00|11823.9|11817.9|11828.9|11822.9|11834.4|11828.4|11823.4|11817.4|192
1611240600000|2021-01-21 14:50:00|11827.9|11821.9|11818.9|11812.9|11830.4|11824.4|11817.4|11811.4|303
1611240900000|2021-01-21 14:55:00|11819.4|11813.4|11819.9|11813.9|11820.4|11814.4|11809.9|11803.9|347
1611241200000|2021-01-21 15:00:00|11820.4|11814.4|11818.9|11812.9|11821.4|11815.4|11811.9|11805.9|249
1611241500000|2021-01-21 15:05:00|11819.4|11813.4|11822.9|11816.9|11823.9|11817.9|11813.9|11807.9|237
1611241800000|2021-01-21 15:10:00|11821.9|11815.9|11840.9|11834.9|11841.9|11835.9|11821.9|11815.9|248
1611242100000|2021-01-21 15:15:00|11841.4|11835.4|11852.9|11846.9|11853.9|11847.9|11841.4|11835.4|356
1611242400000|2021-01-21 15:20:00|11852.4|11846.4|11847.9|11841.9|11852.4|11846.4|11844.9|11838.9|232
1611242700000|2021-01-21 15:25:00|11848.9|11842.9|11843.9|11837.9|11848.9|11842.9|11840.9|11834.9|166
1611243000000|2021-01-21 15:30:00|11844.9|11838.9|11835.9|11829.9|11847.9|11841.9|11835.9|11829.9|294
1611243300000|2021-01-21 15:35:00|11836.9|11830.9|11836.9|11830.9|11837.9|11831.9|11827.9|11821.9|263
1611243600000|2021-01-21 15:40:00|11837.4|11831.4|11842.9|11836.9|11843.9|11837.9|11834.9|11828.9|165
1611243900000|2021-01-21 15:45:00|11843.4|11837.4|11850.9|11844.9|11851.9|11845.9|11842.9|11836.9|118
1611244200000|2021-01-21 15:50:00|11850.4|11844.4|11854.9|11848.9|11856.4|11850.4|11847.4|11841.4|156
1611244500000|2021-01-21 15:55:00|11854.4|11848.4|11847.4|11841.4|11855.4|11849.4|11846.9|11840.9|128
1611244800000|2021-01-21 16:00:00|11849.4|11843.4|11855.4|11849.4|11855.4|11849.4|11849.4|11843.4|92
1611245100000|2021-01-21 16:05:00|11854.4|11848.4|11852.4|11846.4|11856.4|11850.4|11849.4|11843.4|164
1611245400000|2021-01-21 16:10:00|11851.4|11845.4|11851.4|11845.4|11852.4|11846.4|11839.4|11833.4|186
1611245700000|2021-01-21 16:15:00|11852.4|11846.4|11854.4|11848.4|11855.4|11849.4|11849.4|11843.4|190
1611246000000|2021-01-21 16:20:00|11855.4|11849.4|11860.4|11854.4|11861.4|11855.4|11853.4|11847.4|123
1611246300000|2021-01-21 16:25:00|11859.4|11853.4|11854.4|11848.4|11861.4|11855.4|11854.4|11848.4|92
1611246600000|2021-01-21 16:30:00|11853.4|11847.4|11847.4|11841.4|11854.4|11848.4|11846.4|11840.4|192
1611246900000|2021-01-21 16:35:00|11846.4|11840.4|11841.4|11835.4|11847.4|11841.4|11839.4|11833.4|203
1611247200000|2021-01-21 16:40:00|11840.4|11834.4|11838.4|11832.4|11841.4|11835.4|11834.4|11828.4|211
1611247500000|2021-01-21 16:45:00|11839.4|11833.4|11846.4|11840.4|11848.4|11842.4|11838.4|11832.4|167
1611247800000|2021-01-21 16:50:00|11845.4|11839.4|11848.4|11842.4|11849.4|11843.4|11845.4|11839.4|95
1611248100000|2021-01-21 16:55:00|11847.4|11841.4|11849.4|11843.4|11854.4|11848.4|11847.4|11841.4|85
1611248400000|2021-01-21 17:00:00|11848.4|11842.4|11847.4|11841.4|11848.4|11842.4|11845.4|11839.4|34
1611248700000|2021-01-21 17:05:00|11846.4|11840.4|11843.4|11837.4|11847.4|11841.4|11842.4|11836.4|61
1611249000000|2021-01-21 17:10:00|11842.4|11836.4|11837.4|11831.4|11843.4|11837.4|11834.4|11828.4|99
1611249300000|2021-01-21 17:15:00|11836.4|11830.4|11829.4|11823.4|11836.4|11830.4|11829.4|11823.4|104
1611249600000|2021-01-21 17:20:00|11830.4|11824.4|11835.4|11829.4|11835.4|11829.4|11825.4|11819.4|169
1611249900000|2021-01-21 17:25:00|11834.4|11828.4|11830.4|11824.4|11834.4|11828.4|11829.4|11823.4|86
1611250200000|2021-01-21 17:30:00|11829.4|11823.4|11828.4|11822.4|11830.4|11824.4|11826.4|11820.4|154
1611250500000|2021-01-21 17:35:00|11827.4|11821.4|11827.4|11821.4|11829.4|11823.4|11826.4|11820.4|78
1611250800000|2021-01-21 17:40:00|11825.4|11819.4|11830.4|11824.4|11830.4|11824.4|11825.4|11819.4|120
1611251100000|2021-01-21 17:45:00|11831.4|11825.4|11831.4|11825.4|11831.4|11825.4|11829.4|11823.4|21
1611251400000|2021-01-21 17:50:00|11830.4|11824.4|11829.4|11823.4|11830.4|11824.4|11825.4|11819.4|45
1611251700000|2021-01-21 17:55:00|11828.4|11822.4|11832.4|11826.4|11834.4|11828.4|11828.4|11822.4|103
1611252000000|2021-01-21 18:00:00|11833.4|11827.4|11831.4|11825.4|11834.4|11828.4|11831.4|11825.4|103
1611252300000|2021-01-21 18:05:00|11832.4|11826.4|11835.4|11829.4|11838.4|11832.4|11832.4|11826.4|83
1611252600000|2021-01-21 18:10:00|11834.4|11828.4|11834.4|11828.4|11835.4|11829.4|11833.4|11827.4|44
1611252900000|2021-01-21 18:15:00|11835.4|11829.4|11839.4|11833.4|11839.4|11833.4|11834.4|11828.4|30
1611253200000|2021-01-21 18:20:00|11838.4|11832.4|11839.4|11833.4|11840.4|11834.4|11838.4|11832.4|25
1611253500000|2021-01-21 18:25:00|11838.4|11832.4|11837.4|11831.4|11839.4|11833.4|11834.4|11828.4|34
1611253800000|2021-01-21 18:30:00|11839.4|11833.4|11837.4|11831.4|11839.4|11833.4|11836.4|11830.4|21
1611254100000|2021-01-21 18:35:00|11839.4|11833.4|11839.4|11833.4|11840.4|11834.4|11838.4|11832.4|35
1611254400000|2021-01-21 18:40:00|11840.4|11834.4|11841.4|11835.4|11842.4|11836.4|11839.4|11833.4|73
1611254700000|2021-01-21 18:45:00|11842.4|11836.4|11838.4|11832.4|11842.4|11836.4|11838.4|11832.4|59
1611255000000|2021-01-21 18:50:00|11839.4|11833.4|11839.4|11833.4|11842.4|11836.4|11839.4|11833.4|25
1611255300000|2021-01-21 18:55:00|11840.4|11834.4|11859.3|11835.9|11859.3|11844.4|11840.4|11834.4|87
1611255600000|2021-01-21 19:00:00|11859.2|11835.8|11862.7|11839.3|11863.2|11839.8|11859.1|11835.7|1
1611255900000|2021-01-21 19:05:00|11862.5|11839.1|11868.1|11844.7|11869.5|11846.1|11861.9|11838.5|0
1611256200000|2021-01-21 19:10:00|11868.3|11844.9|11868.6|11845.2|11868.6|11845.2|11867.6|11844.2|0
1611256500000|2021-01-21 19:15:00|11868.7|11845.3|11866.1|11842.7|11869.7|11846.3|11866.1|11842.7|0
1611256800000|2021-01-21 19:20:00|11866.2|11842.8|11866.6|11843.2|11867|11843.6|11865.8|11842.4|0
1611257100000|2021-01-21 19:25:00|11866.7|11843.3|11867.5|11844.1|11871.6|11848.2|11866.6|11843.2|0
1611257400000|2021-01-21 19:30:00|11866.8|11843.4|11868.5|11845.1|11869.3|11845.9|11866|11842.6|0
1611257700000|2021-01-21 19:35:00|11868.6|11845.2|11872.4|11849|11873.8|11850.4|11868.5|11845.1|0
1611258000000|2021-01-21 19:40:00|11872.5|11849.1|11871.1|11847.7|11872.8|11849.4|11870.3|11846.9|0
1611258300000|2021-01-21 19:45:00|11870.5|11847.1|11869.1|11845.7|11870.5|11847.1|11868.8|11845.4|0
1611258600000|2021-01-21 19:50:00|11869|11845.6|11871.8|11848.4|11874.9|11851.5|11869|11845.6|0
1611258900000|2021-01-21 19:55:00|11871.7|11848.3|11868.1|11844.7|11878.5|11855.1|11867.9|11844.5|0
1611259200000|2021-01-21 20:00:00|11868.2|11844.8|11871.3|11847.9|11871.7|11848.3|11866.8|11843.4|0
1611259500000|2021-01-21 20:05:00|11871.1|11847.7|11870.5|11847.1|11875.1|11851.7|11867.5|11844.1|0
1611259800000|2021-01-21 20:10:00|11870.4|11847|11867.1|11843.7|11870.5|11847.1|11864.7|11841.3|0
1611260100000|2021-01-21 20:15:00|11867.2|11843.8|11866.5|11843.1|11867.3|11843.9|11863.5|11840.1|0
1611260400000|2021-01-21 20:20:00|11866.4|11843|11867|11843.6|11868.6|11845.2|11866.4|11843|0
1611260700000|2021-01-21 20:25:00|11866.9|11843.5|11872.3|11848.9|11872.6|11849.2|11863.3|11839.9|0
1611261000000|2021-01-21 20:30:00|11872.1|11848.7|11871.5|11848.1|11873.1|11849.7|11867.9|11844.5|0
1611261300000|2021-01-21 20:35:00|11871.7|11848.3|11871.2|11847.8|11875.8|11852.4|11871|11847.6|0
1611261600000|2021-01-21 20:40:00|11871.1|11847.7|11879.7|11856.3|11879.7|11856.3|11871|11847.6|0
1611261900000|2021-01-21 20:45:00|11879|11855.6|11879.3|11855.9|11881.5|11858.1|11877.6|11854.2|0
1611262200000|2021-01-21 20:50:00|11879.4|11856|11883|11859.6|11883.5|11860.1|11876.7|11853.3|0
1611262500000|2021-01-21 20:55:00|11883.1|11859.7|11865|11841.6|11885.8|11862.4|11863|11839.6|0
1611262800000|2021-01-21 21:00:00|11866|11842.6|11865.5|11842.1|11867.6|11844.2|11863.3|11839.9|0
1611263100000|2021-01-21 21:05:00|11866|11842.6|11864.4|11841|11866.6|11843.2|11863.9|11840.5|0
1611263400000|2021-01-21 21:10:00|11865|11841.6|11863.8|11840.4|11865.2|11841.8|11863.1|11839.7|0
1611263700000|2021-01-21 21:15:00|11864.1|11840.7|11864.7|11841.3|11864.8|11841.4|11864.1|11840.7|0
1611264000000|2021-01-21 21:20:00|11864.6|11841.2|11864.4|11841|11865.1|11841.7|11864.4|11841|0
1611264300000|2021-01-21 21:25:00|11864.3|11840.9|11863.5|11840.1|11864.3|11840.9|11863.5|11840.1|0
1611264600000|2021-01-21 21:30:00|11863.1|11839.7|11869|11845.6|11869|11845.6|11859.8|11836.4|0
1611264900000|2021-01-21 21:35:00|11868.4|11845|11867.4|11844|11869|11845.6|11866.8|11843.4|0
1611265200000|2021-01-21 21:40:00|11867.9|11844.5|11869|11845.6|11869|11845.6|11866.3|11842.9|0
1611265500000|2021-01-21 21:45:00|11868.4|11845|11869|11845.6|11871.7|11848.3|11867.9|11844.5|0
1611265800000|2021-01-21 21:50:00|11869.5|11846.1|11866.8|11843.4|11871.1|11847.7|11866.3|11842.9|0
1611266100000|2021-01-21 21:55:00|11866.3|11842.9|11868.2|11844.8|11868.3|11844.9|11866.3|11842.9|0
1611266400000|2021-01-21 22:00:00|11868|11844.6|11865.1|11841.7|11868.2|11844.8|11865.1|11841.7|0
1611266700000|2021-01-21 22:05:00|11866.7|11843.3|11866.2|11842.8|11867|11843.6|11866.2|11842.8|0
1611267000000|2021-01-21 22:10:00|11867|11843.6|11867|11843.6|11867|11843.6|11867|11843.6|0
1611267300000|2021-01-21 22:15:00|11866.6|11843.2|11866.3|11842.9|11868|11844.6|11866.2|11842.8|0
1611267600000|2021-01-21 22:20:00|11866.4|11843|11866.2|11842.8|11866.4|11843|11866.2|11842.8|0
1611267900000|2021-01-21 22:25:00|11866.1|11842.7|11865.3|11841.9|11866.1|11842.7|11865.3|11841.9|0
1611268200000|2021-01-21 22:30:00|11865.4|11842|11866|11842.6|11866|11842.6|11865.4|11842|0
1611268500000|2021-01-21 22:35:00|11865.9|11842.5|11865.9|11842.5|11865.9|11842.5|11865.9|11842.5|0
1611268800000|2021-01-21 22:40:00|11865.8|11842.4|11865.4|11842|11865.9|11842.5|11865.4|11842|0
1611269100000|2021-01-21 22:45:00|11865.3|11841.9|11865.4|11842|11865.9|11842.5|11865.3|11841.9|0
1611269400000|2021-01-21 22:50:00|11865.9|11842.5|11865.8|11842.4|11866|11842.6|11864.7|11841.3|0
1611269700000|2021-01-21 22:55:00|11865.7|11842.3|11866.2|11842.8|11867.2|11843.8|11865.6|11842.2|0
1611270000000|2021-01-21 23:00:00|11867.4|11844|11866|11842.6|11872|11848.6|11865|11841.6|0
1611270300000|2021-01-21 23:05:00|11866.8|11843.4|11867.1|11843.7|11870.9|11847.5|11866|11842.6|0
1611270600000|2021-01-21 23:10:00|11868.2|11844.8|11865|11841.6|11868.7|11845.3|11864.7|11841.3|0
1611270900000|2021-01-21 23:15:00|11864.7|11841.3|11860.6|11837.2|11865.2|11841.8|11859.6|11836.2|0
1611271200000|2021-01-21 23:20:00|11861.2|11837.8|11859.6|11836.2|11861.7|11838.3|11857.1|11833.7|0
1611271500000|2021-01-21 23:25:00|11859.8|11836.4|11861.2|11837.8|11861.7|11838.3|11858.5|11835.1|0
1611271800000|2021-01-21 23:30:00|11861.4|11838|11864.4|11841|11865|11841.6|11861.2|11837.8|0
1611272100000|2021-01-21 23:35:00|11865|11841.6|11863.9|11840.5|11865|11841.6|11861.7|11838.3|0
1611272400000|2021-01-21 23:40:00|11863.6|11840.2|11862.3|11838.9|11863.9|11840.5|11861.7|11838.3|0
1611272700000|2021-01-21 23:45:00|11862|11838.6|11860.6|11837.2|11862|11838.6|11860.1|11836.7|0
1611273000000|2021-01-21 23:50:00|11860.4|11837|11859.3|11835.9|11860.4|11837|11857.9|11834.5|0
1611273300000|2021-01-21 23:55:00|11858.7|11835.3|11860.6|11837.2|11861.2|11837.8|11858.5|11835.1|0
1611273600000|2021-01-22 00:00:00|11860.1|11836.7|11860.6|11837.2|11861.7|11838.3|11858.2|11834.8|0
1611273900000|2021-01-22 00:05:00|11861.2|11837.8|11867.1|11843.7|11868.2|11844.8|11859.6|11836.2|0
1611274200000|2021-01-22 00:10:00|11867.4|11844|11865.5|11842.1|11867.6|11844.2|11864.4|11841|0
1611274500000|2021-01-22 00:15:00|11866|11842.6|11864.7|11841.3|11871.5|11848.1|11864.3|11840.9|0
1611274800000|2021-01-22 00:20:00|11864.6|11841.2|11866.8|11843.4|11868.4|11845|11864.1|11840.7|0
1611275100000|2021-01-22 00:25:00|11867.6|11844.2|11869.5|11846.1|11871.7|11848.3|11867.6|11844.2|0
1611275400000|2021-01-22 00:30:00|11869.2|11845.8|11864.6|11841.2|11869.5|11846.1|11862.7|11839.3|0
1611275700000|2021-01-22 00:35:00|11864.9|11841.5|11864.1|11840.7|11870.3|11846.9|11861.9|11838.5|0
1611276000000|2021-01-22 00:40:00|11864.3|11840.9|11863.9|11840.5|11867|11843.6|11861.9|11838.5|0
1611276300000|2021-01-22 00:45:00|11864.1|11840.7|11859.7|11836.3|11864.3|11840.9|11859.7|11836.3|0
1611276600000|2021-01-22 00:50:00|11860|11836.6|11851.8|11828.4|11860.3|11836.9|11851.6|11828.2|0
1611276900000|2021-01-22 00:55:00|11852.1|11828.7|11848.5|11825.1|11852.4|11829|11847.1|11823.7|0
1611277200000|2021-01-22 01:00:00|11848.2|11824.8|11844.9|11821.5|11848.6|11825.2|11844.6|11821.2|0
1611277500000|2021-01-22 01:05:00|11844.6|11821.2|11852.3|11828.9|11852.5|11829.1|11844.6|11821.2|0
1611277800000|2021-01-22 01:10:00|11852.5|11829.1|11849.7|11826.3|11852.5|11829.1|11849|11825.6|0
1611278100000|2021-01-22 01:15:00|11850.9|11827.5|11848.4|11842.4|11869.4|11863.4|11822.4|11816.4|1407
1611278400000|2021-01-22 01:20:00|11849.4|11843.4|11850.4|11844.4|11860.4|11854.4|11844.4|11838.4|912
1611278700000|2021-01-22 01:25:00|11851.4|11845.4|11851.4|11845.4|11855.4|11849.4|11842.4|11836.4|959
1611279000000|2021-01-22 01:30:00|11850.4|11844.4|11837.4|11831.4|11865.4|11859.4|11827.4|11821.4|3269
1611279300000|2021-01-22 01:35:00|11838.4|11832.4|11858.4|11852.4|11867.4|11861.4|11838.4|11832.4|2069
1611279600000|2021-01-22 01:40:00|11859.4|11853.4|11841.4|11835.4|11859.4|11853.4|11835.4|11829.4|1412
1611279900000|2021-01-22 01:45:00|11839.4|11833.4|11840.4|11834.4|11848.4|11842.4|11819.4|11813.4|1362
1611280200000|2021-01-22 01:50:00|11841.4|11835.4|11832.4|11826.4|11847.4|11841.4|11822.4|11816.4|835
1611280500000|2021-01-22 01:55:00|11833.4|11827.4|11832.4|11826.4|11844.4|11838.4|11832.4|11826.4|775
1611280800000|2021-01-22 02:00:00|11834.4|11828.4|11811.4|11805.4|11837.4|11831.4|11810.4|11804.4|997
1611281100000|2021-01-22 02:05:00|11812.4|11806.4|11760.4|11754.4|11818.4|11812.4|11758.4|11752.4|2382
1611281400000|2021-01-22 02:10:00|11763.4|11757.4|11739.4|11733.4|11773.4|11767.4|11735.4|11729.4|2926
1611281700000|2021-01-22 02:15:00|11740.4|11734.4|11739.4|11733.4|11748.4|11742.4|11729.4|11723.4|1603
1611282000000|2021-01-22 02:20:00|11740.4|11734.4|11733.4|11727.4|11745.4|11739.4|11704.4|11698.4|2811
1611282300000|2021-01-22 02:25:00|11732.4|11726.4|11751.4|11745.4|11763.4|11757.4|11731.4|11725.4|1492
1611282600000|2021-01-22 02:30:00|11752.4|11746.4|11766.4|11760.4|11779.4|11773.4|11748.4|11742.4|922
1611282900000|2021-01-22 02:35:00|11767.4|11761.4|11779.4|11773.4|11779.4|11773.4|11762.4|11756.4|1264
1611283200000|2021-01-22 02:40:00|11780.4|11774.4|11772.4|11766.4|11797.4|11791.4|11772.4|11766.4|1057
1611283500000|2021-01-22 02:45:00|11771.4|11765.4|11763.4|11757.4|11780.4|11774.4|11759.4|11753.4|614
1611283800000|2021-01-22 02:50:00|11764.4|11758.4|11750.4|11744.4|11772.4|11766.4|11749.4|11743.4|613
1611284100000|2021-01-22 02:55:00|11749.4|11743.4|11754.4|11748.4|11756.4|11750.4|11745.4|11739.4|1122
1611284400000|2021-01-22 03:00:00|11756.4|11750.4|11769.4|11763.4|11770.4|11764.4|11753.4|11747.4|666
1611284700000|2021-01-22 03:05:00|11768.4|11762.4|11740.4|11734.4|11768.4|11762.4|11738.4|11732.4|759
1611285000000|2021-01-22 03:10:00|11739.4|11733.4|11732.4|11726.4|11749.4|11743.4|11732.4|11726.4|668
1611285300000|2021-01-22 03:15:00|11731.4|11725.4|11706.4|11700.4|11736.4|11730.4|11704.4|11698.4|1513
1611285600000|2021-01-22 03:20:00|11704.4|11698.4|11719.4|11713.4|11727.4|11721.4|11702.4|11696.4|1388
1611285900000|2021-01-22 03:25:00|11720.4|11714.4|11738.4|11732.4|11740.4|11734.4|11717.4|11711.4|800
1611286200000|2021-01-22 03:30:00|11737.4|11731.4|11730.4|11724.4|11740.4|11734.4|11723.4|11717.4|520
1611286500000|2021-01-22 03:35:00|11729.4|11723.4|11720.4|11714.4|11736.4|11730.4|11718.4|11712.4|409
1611286800000|2021-01-22 03:40:00|11719.4|11713.4|11715.4|11709.4|11724.4|11718.4|11711.4|11705.4|370
1611287100000|2021-01-22 03:45:00|11714.4|11708.4|11701.4|11695.4|11714.4|11708.4|11699.4|11693.4|749
1611287400000|2021-01-22 03:50:00|11700.4|11694.4|11697.4|11691.4|11700.4|11694.4|11687.4|11681.4|994
1611287700000|2021-01-22 03:55:00|11698.4|11692.4|11712.4|11706.4|11716.4|11710.4|11697.4|11691.4|620
1611288000000|2021-01-22 04:00:00|11723|11699.6|11722|11698.6|11724.7|11701.3|11721.8|11698.4|0
1611288300000|2021-01-22 04:05:00|11722.3|11698.9|11725|11701.6|11725|11701.6|11722.3|11698.9|0
1611288600000|2021-01-22 04:10:00|11725.3|11701.9|11725|11701.6|11727.2|11703.8|11723.9|11700.5|0
1611288900000|2021-01-22 04:15:00|11725.1|11701.7|11727.7|11704.3|11728|11704.6|11725.1|11701.7|0
1611289200000|2021-01-22 04:20:00|11726|11702.6|11729.5|11706.1|11732|11708.6|11726|11702.6|0
1611289500000|2021-01-22 04:25:00|11729.9|11706.5|11732|11708.6|11736.8|11713.4|11729.9|11706.5|0
1611289800000|2021-01-22 04:30:00|11732.1|11708.7|11732|11708.6|11733.3|11709.9|11731.7|11708.3|0
1611290100000|2021-01-22 04:35:00|11732.3|11708.9|11731.7|11708.3|11732.3|11708.9|11731.7|11708.3|0
1611290400000|2021-01-22 04:40:00|11732|11708.6|11731.7|11708.3|11732|11708.6|11731.5|11708.1|0
1611290700000|2021-01-22 04:45:00|11732|11708.6|11729|11705.6|11732|11708.6|11728.8|11705.4|0
1611291000000|2021-01-22 04:50:00|11728.8|11705.4|11725|11701.6|11728.8|11705.4|11724.7|11701.3|0
1611291300000|2021-01-22 04:55:00|11725.2|11701.8|11727.4|11704|11728.5|11705.1|11725.2|11701.8|0
1611291600000|2021-01-22 05:00:00|11727.1|11703.7|11722.4|11716.4|11727.1|11719.4|11705.4|11699.4|1479
1611291900000|2021-01-22 05:05:00|11723.4|11717.4|11724.4|11718.4|11738.4|11732.4|11718.4|11712.4|1052
1611292200000|2021-01-22 05:10:00|11725.4|11719.4|11722.4|11716.4|11727.4|11721.4|11710.4|11704.4|663
1611292500000|2021-01-22 05:15:00|11723.4|11717.4|11721.4|11715.4|11727.4|11721.4|11712.4|11706.4|466
1611292800000|2021-01-22 05:20:00|11722.4|11716.4|11726.4|11720.4|11729.4|11723.4|11717.4|11711.4|449
1611293100000|2021-01-22 05:25:00|11727.4|11721.4|11732.4|11726.4|11732.4|11726.4|11725.4|11719.4|500
1611293400000|2021-01-22 05:30:00|11733.4|11727.4|11733.4|11727.4|11737.4|11731.4|11729.4|11723.4|1307
1611293700000|2021-01-22 05:35:00|11732.4|11726.4|11713.4|11707.4|11733.4|11727.4|11713.4|11707.4|798
1611294000000|2021-01-22 05:40:00|11712.4|11706.4|11731.4|11725.4|11731.4|11725.4|11712.4|11706.4|1049
1611294300000|2021-01-22 05:45:00|11730.4|11724.4|11736.4|11730.4|11738.4|11732.4|11724.4|11718.4|507
1611294600000|2021-01-22 05:50:00|11735.4|11729.4|11718.4|11712.4|11735.4|11729.4|11714.4|11708.4|448
1611294900000|2021-01-22 05:55:00|11717.4|11711.4|11717.4|11711.4|11727.4|11721.4|11711.4|11705.4|529
1611295200000|2021-01-22 06:00:00|11716.4|11710.4|11712.4|11706.4|11716.4|11710.4|11700.4|11694.4|785
1611295500000|2021-01-22 06:05:00|11711.4|11705.4|11713.4|11707.4|11720.4|11714.4|11704.4|11698.4|433
1611295800000|2021-01-22 06:10:00|11712.4|11706.4|11702.4|11696.4|11715.4|11709.4|11702.4|11696.4|455
1611296100000|2021-01-22 06:15:00|11703.4|11697.4|11700.4|11694.4|11709.4|11703.4|11699.4|11693.4|527
1611296400000|2021-01-22 06:20:00|11699.4|11693.4|11710.4|11704.4|11711.4|11705.4|11697.4|11691.4|568
1611296700000|2021-01-22 06:25:00|11711.4|11705.4|11724.4|11718.4|11729.4|11723.4|11711.4|11705.4|699
1611297000000|2021-01-22 06:30:00|11725.4|11719.4|11724.4|11718.4|11726.4|11720.4|11710.4|11704.4|627
1611297300000|2021-01-22 06:35:00|11725.4|11719.4|11726.4|11720.4|11728.4|11722.4|11717.4|11711.4|711
1611297600000|2021-01-22 06:40:00|11725.4|11719.4|11721.4|11715.4|11726.4|11720.4|11715.4|11709.4|643
1611297900000|2021-01-22 06:45:00|11722.4|11716.4|11714.4|11708.4|11723.4|11717.4|11713.4|11707.4|268
1611298200000|2021-01-22 06:50:00|11713.4|11707.4|11721.4|11715.4|11721.4|11715.4|11710.4|11704.4|1130
1611298500000|2021-01-22 06:55:00|11720.4|11714.4|11705.4|11699.4|11726.4|11720.4|11704.4|11698.4|548
1611298800000|2021-01-22 07:00:00|11704.4|11698.4|11701.4|11695.4|11706.4|11700.4|11699.4|11693.4|501
1611299100000|2021-01-22 07:05:00|11702.4|11696.4|11699.4|11693.4|11704.4|11698.4|11697.4|11691.4|562
1611299400000|2021-01-22 07:10:00|11698.4|11692.4|11673.4|11667.4|11698.4|11692.4|11670.4|11664.4|1278
1611299700000|2021-01-22 07:15:00|11672.4|11666.4|11686.4|11680.4|11689.4|11683.4|11670.4|11664.4|589
1611300000000|2021-01-22 07:20:00|11687.4|11681.4|11682.4|11676.4|11688.4|11682.4|11675.4|11669.4|790
1611300300000|2021-01-22 07:25:00|11683.4|11677.4|11682.4|11676.4|11690.4|11684.4|11681.4|11675.4|990
1611300600000|2021-01-22 07:30:00|11681.4|11675.4|11672.4|11666.4|11681.4|11675.4|11668.4|11662.4|946
1611300900000|2021-01-22 07:35:00|11673.4|11667.4|11668.4|11662.4|11681.4|11675.4|11665.4|11659.4|1029
1611301200000|2021-01-22 07:40:00|11667.4|11661.4|11668.4|11662.4|11669.4|11663.4|11657.4|11651.4|917
1611301500000|2021-01-22 07:45:00|11667.4|11661.4|11676.4|11670.4|11677.4|11671.4|11662.4|11656.4|863
1611301800000|2021-01-22 07:50:00|11677.4|11671.4|11676.4|11670.4|11680.4|11674.4|11670.4|11664.4|1110
1611302100000|2021-01-22 07:55:00|11677.4|11671.4|11678.4|11672.4|11681.4|11675.4|11666.4|11660.4|1390
1611302400000|2021-01-22 08:00:00|11679.4|11673.4|11686.4|11680.4|11689.4|11683.4|11663.4|11657.4|2041
1611302700000|2021-01-22 08:05:00|11685.4|11679.4|11677.4|11671.4|11685.4|11679.4|11663.4|11657.4|1978
1611303000000|2021-01-22 08:10:00|11676.4|11670.4|11682.4|11676.4|11682.4|11676.4|11667.4|11661.4|1255
1611303300000|2021-01-22 08:15:00|11684.4|11678.4|11676.4|11670.4|11688.4|11682.4|11676.4|11670.4|3280
1611303600000|2021-01-22 08:20:00|11675.4|11669.4|11672.4|11666.4|11678.4|11672.4|11665.4|11659.4|2732
1611303900000|2021-01-22 08:25:00|11670.4|11664.4|11672.4|11666.4|11675.4|11669.4|11669.4|11663.4|678
1611304200000|2021-01-22 08:30:00|11681.2|11657.8|11687.9|11664.5|11691.8|11668.4|11676.5|11653.1|0
1611304500000|2021-01-22 08:35:00|11688|11664.6|11690|11666.6|11697.1|11673.7|11684.5|11661.1|0
1611304800000|2021-01-22 08:40:00|11690.3|11666.9|11680.8|11657.4|11690.6|11667.2|11671.3|11647.9|0
1611305100000|2021-01-22 08:45:00|11679.2|11655.8|11681.1|11657.7|11685.7|11662.3|11677|11653.6|0
1611305400000|2021-01-22 08:50:00|11681.2|11657.8|11687.8|11664.4|11687.8|11664.4|11675.6|11652.2|0
1611305700000|2021-01-22 08:55:00|11687.7|11664.3|11694.7|11671.3|11699.9|11676.5|11685.8|11662.4|0
1611306000000|2021-01-22 09:00:00|11696.3|11672.9|11699.5|11676.1|11701.4|11678|11691.1|11667.7|0
1611306300000|2021-01-22 09:05:00|11699.8|11676.4|11689.2|11665.8|11701.7|11678.3|11688.7|11665.3|0
1611306600000|2021-01-22 09:10:00|11690.9|11667.5|11686.5|11663.1|11694.7|11671.3|11684.6|11661.2|0
1611306900000|2021-01-22 09:15:00|11684.4|11678.4|11680.4|11674.4|11686.4|11680.4|11671.4|11665.4|388
1611307200000|2021-01-22 09:20:00|11679.4|11673.4|11682.4|11676.4|11683.4|11677.4|11677.4|11671.4|70
1611307500000|2021-01-22 09:25:00|11681.4|11675.4|11680.4|11674.4|11683.4|11677.4|11677.4|11671.4|206
1611307800000|2021-01-22 09:30:00|11679.4|11673.4|11676.4|11670.4|11680.4|11674.4|11670.4|11664.4|350
1611308100000|2021-01-22 09:35:00|11675.4|11669.4|11674.4|11668.4|11677.4|11671.4|11669.4|11663.4|164
1611308400000|2021-01-22 09:40:00|11676.4|11670.4|11646.4|11640.4|11677.4|11671.4|11646.4|11640.4|360
1611308700000|2021-01-22 09:45:00|11647.4|11641.4|11646.4|11640.4|11648.4|11642.4|11635.4|11629.4|322
1611309000000|2021-01-22 09:50:00|11647.4|11641.4|11649.4|11643.4|11651.4|11645.4|11643.4|11637.4|186
1611309300000|2021-01-22 09:55:00|11648.4|11642.4|11649.4|11643.4|11652.4|11646.4|11644.4|11638.4|101
1611309600000|2021-01-22 10:00:00|11649.9|11643.9|11651.9|11645.9|11651.9|11645.9|11642.9|11636.9|229
1611309900000|2021-01-22 10:05:00|11651.4|11645.4|11658.9|11652.9|11659.4|11653.4|11651.4|11645.4|201
1611310200000|2021-01-22 10:10:00|11659.4|11653.4|11649.9|11643.9|11660.9|11654.9|11647.9|11641.9|173
1611310500000|2021-01-22 10:15:00|11650.4|11644.4|11647.9|11641.9|11654.9|11648.9|11646.9|11640.9|90
1611310800000|2021-01-22 10:20:00|11647.4|11641.4|11649.4|11643.4|11649.9|11643.9|11642.9|11636.9|308
1611311100000|2021-01-22 10:25:00|11649.9|11643.9|11658.4|11652.4|11658.9|11652.9|11649.9|11643.9|225
1611311400000|2021-01-22 10:30:00|11658.9|11652.9|11654.4|11648.4|11658.9|11652.9|11652.9|11646.9|84
1611311700000|2021-01-22 10:35:00|11653.9|11647.9|11656.9|11650.9|11658.9|11652.9|11652.9|11646.9|81
1611312000000|2021-01-22 10:40:00|11656.4|11650.4|11652.4|11646.4|11657.9|11651.9|11650.9|11644.9|82
1611312300000|2021-01-22 10:45:00|11651.9|11645.9|11653.9|11647.9|11655.9|11649.9|11649.9|11643.9|70
1611312600000|2021-01-22 10:50:00|11654.4|11648.4|11635.9|11629.9|11655.9|11649.9|11635.4|11629.4|227
1611312900000|2021-01-22 10:55:00|11636.4|11630.4|11635.9|11629.9|11638.9|11632.9|11633.9|11627.9|120
1611313200000|2021-01-22 11:00:00|11636.4|11630.4|11643.9|11637.9|11643.9|11637.9|11634.9|11628.9|194
1611313500000|2021-01-22 11:05:00|11642.9|11636.9|11639.4|11633.4|11643.9|11637.9|11637.9|11631.9|82
1611313800000|2021-01-22 11:10:00|11639.9|11633.9|11633.9|11627.9|11641.4|11635.4|11633.9|11627.9|78
1611314100000|2021-01-22 11:15:00|11632.9|11626.9|11634.9|11628.9|11637.4|11631.4|11630.9|11624.9|122
1611314400000|2021-01-22 11:20:00|11635.9|11629.9|11633.4|11627.4|11639.9|11633.9|11629.9|11623.9|125
1611314700000|2021-01-22 11:25:00|11633.9|11627.9|11629.9|11623.9|11633.9|11627.9|11624.9|11618.9|195
1611315000000|2021-01-22 11:30:00|11629.4|11623.4|11628.4|11622.4|11632.4|11626.4|11622.9|11616.9|331
1611315300000|2021-01-22 11:35:00|11627.9|11621.9|11626.9|11620.9|11632.4|11626.4|11626.4|11620.4|232
1611315600000|2021-01-22 11:40:00|11627.4|11621.4|11631.4|11625.4|11633.9|11627.9|11624.9|11618.9|267
1611315900000|2021-01-22 11:45:00|11631.9|11625.9|11634.9|11628.9|11634.9|11628.9|11629.9|11623.9|74
1611316200000|2021-01-22 11:50:00|11634.4|11628.4|11633.9|11627.9|11635.9|11629.9|11632.9|11626.9|79
1611316500000|2021-01-22 11:55:00|11634.4|11628.4|11632.4|11626.4|11635.9|11629.9|11631.9|11625.9|88
1611316800000|2021-01-22 12:00:00|11632.9|11626.9|11635.9|11629.9|11636.9|11630.9|11630.9|11624.9|74
1611317100000|2021-01-22 12:05:00|11636.4|11630.4|11628.4|11622.4|11636.9|11630.9|11627.9|11621.9|65
1611317400000|2021-01-22 12:10:00|11627.9|11621.9|11630.9|11624.9|11631.9|11625.9|11624.4|11618.4|64
1611317700000|2021-01-22 12:15:00|11631.4|11625.4|11627.4|11621.4|11632.9|11626.9|11627.4|11621.4|94
1611318000000|2021-01-22 12:20:00|11626.9|11620.9|11624.4|11618.4|11628.9|11622.9|11624.4|11618.4|98
1611318300000|2021-01-22 12:25:00|11624.9|11618.9|11624.9|11618.9|11625.9|11619.9|11622.9|11616.9|27
1611318600000|2021-01-22 12:30:00|11625.9|11619.9|11623.9|11617.9|11627.9|11621.9|11623.4|11617.4|78
1611318900000|2021-01-22 12:35:00|11623.4|11617.4|11619.9|11613.9|11626.9|11620.9|11619.9|11613.9|146
1611319200000|2021-01-22 12:40:00|11620.4|11614.4|11618.4|11612.4|11621.9|11615.9|11616.9|11610.9|126
1611319500000|2021-01-22 12:45:00|11618.9|11612.9|11620.4|11614.4|11621.4|11615.4|11616.4|11610.4|82
1611319800000|2021-01-22 12:50:00|11619.9|11613.9|11622.4|11616.4|11624.9|11618.9|11619.9|11613.9|121
1611320100000|2021-01-22 12:55:00|11622.9|11616.9|11626.9|11620.9|11628.4|11622.4|11622.9|11616.9|100
1611320400000|2021-01-22 13:00:00|11626.4|11620.4|11627.4|11621.4|11628.4|11622.4|11624.4|11618.4|33
1611320700000|2021-01-22 13:05:00|11626.9|11620.9|11628.9|11622.9|11629.4|11623.4|11624.4|11618.4|47
1611321000000|2021-01-22 13:10:00|11628.4|11622.4|11623.9|11617.9|11629.4|11623.4|11622.9|11616.9|29
1611321300000|2021-01-22 13:15:00|11623.4|11617.4|11621.9|11615.9|11624.9|11618.9|11621.9|11615.9|28
1611321600000|2021-01-22 13:20:00|11620.9|11614.9|11619.4|11613.4|11622.9|11616.9|11616.9|11610.9|57
1611321900000|2021-01-22 13:25:00|11619.9|11613.9|11623.4|11617.4|11624.4|11618.4|11618.9|11612.9|37
1611322200000|2021-01-22 13:30:00|11623.9|11617.9|11619.9|11613.9|11623.9|11617.9|11618.9|11612.9|61
1611322500000|2021-01-22 13:35:00|11620.4|11614.4|11616.9|11610.9|11621.9|11615.9|11615.4|11609.4|92
1611322800000|2021-01-22 13:40:00|11617.4|11611.4|11628.9|11622.9|11628.9|11622.9|11614.9|11608.9|118
1611323100000|2021-01-22 13:45:00|11629.4|11623.4|11627.4|11621.4|11630.4|11624.4|11624.9|11618.9|148
1611323400000|2021-01-22 13:50:00|11626.9|11620.9|11627.4|11621.4|11630.4|11624.4|11625.9|11619.9|93
1611323700000|2021-01-22 13:55:00|11626.9|11620.9|11619.9|11613.9|11629.9|11623.9|11618.9|11612.9|87
1611324000000|2021-01-22 14:00:00|11620.4|11614.4|11628.4|11622.4|11628.9|11622.9|11617.9|11611.9|55
1611324300000|2021-01-22 14:05:00|11627.9|11621.9|11623.9|11617.9|11628.9|11622.9|11622.9|11616.9|35
1611324600000|2021-01-22 14:10:00|11623.4|11617.4|11623.9|11617.9|11627.4|11621.4|11623.4|11617.4|125
1611324900000|2021-01-22 14:15:00|11624.4|11618.4|11629.4|11623.4|11629.4|11623.4|11621.9|11615.9|99
1611325200000|2021-01-22 14:20:00|11628.9|11622.9|11625.4|11619.4|11629.9|11623.9|11625.4|11619.4|67
1611325500000|2021-01-22 14:25:00|11625.9|11619.9|11626.9|11620.9|11629.4|11623.4|11621.9|11615.9|81
1611325800000|2021-01-22 14:30:00|11626.4|11620.4|11634.4|11628.4|11640.4|11634.4|11620.9|11614.9|467
1611326100000|2021-01-22 14:35:00|11634.9|11628.9|11651.9|11645.9|11652.4|11646.4|11634.4|11628.4|649
1611326400000|2021-01-22 14:40:00|11652.4|11646.4|11650.9|11644.9|11659.9|11653.9|11648.9|11642.9|598
1611326700000|2021-01-22 14:45:00|11652.9|11646.9|11659.4|11653.4|11662.4|11656.4|11650.4|11644.4|269
1611327000000|2021-01-22 14:50:00|11658.9|11652.9|11665.9|11659.9|11670.9|11664.9|11657.9|11651.9|427
1611327300000|2021-01-22 14:55:00|11665.4|11659.4|11665.4|11659.4|11666.4|11660.4|11654.9|11648.9|219
1611327600000|2021-01-22 15:00:00|11666.4|11660.4|11662.9|11656.9|11671.4|11665.4|11659.4|11653.4|201
1611327900000|2021-01-22 15:05:00|11663.4|11657.4|11664.9|11658.9|11667.9|11661.9|11658.9|11652.9|159
1611328200000|2021-01-22 15:10:00|11665.4|11659.4|11658.9|11652.9|11665.4|11659.4|11654.9|11648.9|185
1611328500000|2021-01-22 15:15:00|11659.4|11653.4|11657.4|11651.4|11661.9|11655.9|11652.9|11646.9|131
1611328800000|2021-01-22 15:20:00|11657.9|11651.9|11647.4|11641.4|11658.4|11652.4|11647.4|11641.4|165
1611329100000|2021-01-22 15:25:00|11647.9|11641.9|11653.9|11647.9|11654.9|11648.9|11642.4|11636.4|320
1611329400000|2021-01-22 15:30:00|11653.4|11647.4|11656.4|11650.4|11661.4|11655.4|11651.9|11645.9|150
1611329700000|2021-01-22 15:35:00|11656.9|11650.9|11658.9|11652.9|11659.4|11653.4|11652.4|11646.4|176
1611330000000|2021-01-22 15:40:00|11658.4|11652.4|11667.9|11661.9|11668.4|11662.4|11657.9|11651.9|121
1611330300000|2021-01-22 15:45:00|11667.4|11661.4|11663.4|11657.4|11667.9|11661.9|11660.9|11654.9|116
1611330600000|2021-01-22 15:50:00|11663.9|11657.9|11661.9|11655.9|11668.9|11662.9|11660.4|11654.4|176
1611330900000|2021-01-22 15:55:00|11662.4|11656.4|11667.4|11661.4|11668.9|11662.9|11660.9|11654.9|208
1611331200000|2021-01-22 16:00:00|11666.4|11660.4|11663.4|11657.4|11669.4|11663.4|11661.4|11655.4|191
1611331500000|2021-01-22 16:05:00|11664.4|11658.4|11667.4|11661.4|11668.4|11662.4|11662.4|11656.4|117
1611331800000|2021-01-22 16:10:00|11665.4|11659.4|11660.4|11654.4|11666.4|11660.4|11660.4|11654.4|35
1611332100000|2021-01-22 16:15:00|11659.4|11653.4|11658.4|11652.4|11660.4|11654.4|11654.4|11648.4|89
1611332400000|2021-01-22 16:20:00|11657.4|11651.4|11657.4|11651.4|11658.4|11652.4|11655.4|11649.4|30
1611332700000|2021-01-22 16:25:00|11658.4|11652.4|11658.4|11652.4|11663.4|11657.4|11656.4|11650.4|61
1611333000000|2021-01-22 16:30:00|11659.4|11653.4|11662.4|11656.4|11662.4|11656.4|11654.4|11648.4|77
1611333300000|2021-01-22 16:35:00|11661.4|11655.4|11666.4|11660.4|11668.4|11662.4|11659.4|11653.4|221
1611333600000|2021-01-22 16:40:00|11665.4|11659.4|11663.4|11657.4|11666.4|11660.4|11662.4|11656.4|50
1611333900000|2021-01-22 16:45:00|11662.4|11656.4|11670.4|11664.4|11670.4|11664.4|11661.4|11655.4|81
1611334200000|2021-01-22 16:50:00|11669.4|11663.4|11666.4|11660.4|11673.4|11667.4|11666.4|11660.4|64
1611334500000|2021-01-22 16:55:00|11669.4|11663.4|11662.4|11656.4|11672.4|11666.4|11657.4|11651.4|181
1611334800000|2021-01-22 17:00:00|11664.4|11658.4|11661.4|11655.4|11667.4|11661.4|11661.4|11655.4|121
1611335100000|2021-01-22 17:05:00|11660.4|11654.4|11664.4|11658.4|11665.4|11659.4|11658.4|11652.4|46
1611335400000|2021-01-22 17:10:00|11663.4|11657.4|11666.4|11660.4|11668.4|11662.4|11663.4|11657.4|52
1611335700000|2021-01-22 17:15:00|11669.4|11663.4|11670.4|11664.4|11670.4|11664.4|11668.4|11662.4|38
1611336000000|2021-01-22 17:20:00|11667.4|11661.4|11667.4|11661.4|11670.4|11664.4|11665.4|11659.4|52
1611336300000|2021-01-22 17:25:00|11666.4|11660.4|11668.4|11662.4|11668.4|11662.4|11664.4|11658.4|68
1611336600000|2021-01-22 17:30:00|11667.4|11661.4|11666.4|11660.4|11668.4|11662.4|11665.4|11659.4|26
1611336900000|2021-01-22 17:35:00|11668.4|11662.4|11669.4|11663.4|11672.4|11666.4|11667.4|11661.4|40
1611337200000|2021-01-22 17:40:00|11668.4|11662.4|11666.4|11660.4|11669.4|11663.4|11664.4|11658.4|56
1611337500000|2021-01-22 17:45:00|11665.4|11659.4|11668.4|11662.4|11668.4|11662.4|11665.4|11659.4|93
1611337800000|2021-01-22 17:50:00|11665.4|11659.4|11665.4|11659.4|11667.4|11661.4|11664.4|11658.4|21
1611338100000|2021-01-22 17:55:00|11664.4|11658.4|11663.4|11657.4|11666.4|11660.4|11663.4|11657.4|13
1611338400000|2021-01-22 18:00:00|11664.4|11658.4|11664.4|11658.4|11664.4|11658.4|11663.4|11657.4|8
1611338700000|2021-01-22 18:05:00|11662.4|11656.4|11660.4|11654.4|11662.4|11656.4|11660.4|11654.4|13
1611339000000|2021-01-22 18:10:00|11659.4|11653.4|11663.4|11657.4|11666.4|11660.4|11658.4|11652.4|52
1611339300000|2021-01-22 18:15:00|11664.4|11658.4|11662.4|11656.4|11664.4|11658.4|11662.4|11656.4|19
1611339600000|2021-01-22 18:20:00|11666.4|11660.4|11670.4|11664.4|11671.4|11665.4|11666.4|11660.4|36
1611339900000|2021-01-22 18:25:00|11668.4|11662.4|11669.4|11663.4|11672.4|11666.4|11668.4|11662.4|12
1611340200000|2021-01-22 18:30:00|11670.4|11664.4|11673.4|11667.4|11673.4|11667.4|11667.4|11661.4|82
1611340500000|2021-01-22 18:35:00|11672.4|11666.4|11676.4|11670.4|11676.4|11670.4|11672.4|11666.4|49
1611340800000|2021-01-22 18:40:00|11677.4|11671.4|11678.4|11672.4|11680.4|11674.4|11676.4|11670.4|98
1611341100000|2021-01-22 18:45:00|11679.4|11673.4|11681.4|11675.4|11681.4|11675.4|11678.4|11672.4|102
1611341400000|2021-01-22 18:50:00|11680.4|11674.4|11686.4|11680.4|11687.4|11681.4|11677.4|11671.4|185
1611341700000|2021-01-22 18:55:00|11687.4|11681.4|11686|11662.6|11691.4|11685.4|11685.4|11662.6|158
1611342000000|2021-01-22 19:00:00|11685.9|11662.5|11691.6|11668.2|11694.3|11670.9|11683.1|11659.7|0
1611342300000|2021-01-22 19:05:00|11691.5|11668.1|11694.4|11671|11694.6|11671.2|11689.9|11666.5|0
1611342600000|2021-01-22 19:10:00|11694.3|11670.9|11697.7|11674.3|11698.2|11674.8|11693.5|11670.1|0
1611342900000|2021-01-22 19:15:00|11697.8|11674.4|11710.4|11687|11712.8|11689.4|11697.7|11674.3|0
1611343200000|2021-01-22 19:20:00|11710.5|11687.1|11708.4|11685|11717|11693.6|11706.6|11683.2|0
1611343500000|2021-01-22 19:25:00|11707.7|11684.3|11694.7|11671.3|11707.7|11684.3|11691.7|11668.3|0
1611343800000|2021-01-22 19:30:00|11695.4|11672|11700.5|11677.1|11700.5|11677.1|11694.1|11670.7|0
1611344100000|2021-01-22 19:35:00|11701.1|11677.7|11708.9|11685.5|11709.8|11686.4|11700.4|11677|0
1611344400000|2021-01-22 19:40:00|11709|11685.6|11702.2|11678.8|11709.8|11686.4|11700.7|11677.3|0
1611344700000|2021-01-22 19:45:00|11702.1|11678.7|11699.8|11676.4|11706.2|11682.8|11699.7|11676.3|0
1611345000000|2021-01-22 19:50:00|11699.7|11676.3|11700.5|11677.1|11701.2|11677.8|11698.3|11674.9|0
1611345300000|2021-01-22 19:55:00|11700.4|11677|11699.8|11676.4|11701.8|11678.4|11698|11674.6|0
1611345600000|2021-01-22 20:00:00|11699.7|11676.3|11702.8|11679.4|11703.6|11680.2|11697.6|11674.2|0
1611345900000|2021-01-22 20:05:00|11702.9|11679.5|11698.1|11674.7|11702.9|11679.5|11698.1|11674.7|0
1611346200000|2021-01-22 20:10:00|11697.4|11674|11695.1|11671.7|11697.5|11674.1|11691.4|11668|0
1611346500000|2021-01-22 20:15:00|11695.2|11671.8|11695.1|11671.7|11697.6|11674.2|11693.9|11670.5|0
1611346800000|2021-01-22 20:20:00|11693.7|11670.3|11698.2|11674.8|11700.3|11676.9|11693.6|11670.2|0
1611347100000|2021-01-22 20:25:00|11698.3|11674.9|11697.1|11673.7|11700.1|11676.7|11696.6|11673.2|0
1611347400000|2021-01-22 20:30:00|11697.2|11673.8|11692.6|11669.2|11698.2|11674.8|11691.3|11667.9|0
1611347700000|2021-01-22 20:35:00|11692.5|11669.1|11696.9|11673.5|11698.4|11675|11692.4|11669|0
1611348000000|2021-01-22 20:40:00|11696.3|11672.9|11703.4|11680|11703.5|11680.1|11694.6|11671.2|0
1611348300000|2021-01-22 20:45:00|11703.3|11679.9|11711.6|11688.2|11711.7|11688.3|11703.2|11679.8|0
1611348600000|2021-01-22 20:50:00|11710.9|11687.5|11713.7|11690.3|11716.2|11692.8|11710.2|11686.8|0
1611348900000|2021-01-22 20:55:00|11713.6|11690.2|11701.7|11678.3|11720.9|11697.5|11700.4|11677|0
1611349200000|2021-01-22 21:00:00|11701.2|11677.8|11703.3|11679.9|11704.9|11681.5|11698|11674.6|0
1611349500000|2021-01-22 21:05:00|11703.8|11680.4|11701.2|11677.8|11704.4|11681|11701.2|11677.8|0
1611349800000|2021-01-22 21:10:00|11701.7|11678.3|11709.4|11686|11713|11689.6|11701.2|11677.8|0
1611350100000|2021-01-22 21:15:00|11709.9|11686.5|11708.3|11684.9|11710.7|11687.3|11708.3|11684.9|0
1611350400000|2021-01-22 21:20:00|11708.8|11685.4|11708.1|11684.7|11709|11685.6|11707.6|11684.2|0
1611350700000|2021-01-22 21:25:00|11708.2|11684.8|11708.3|11684.9|11708.5|11685.1|11708|11684.6|0
1611351000000|2021-01-22 21:30:00|11708.5|11685.1|11710.1|11686.7|11710.6|11687.2|11708|11684.6|0
1611351300000|2021-01-22 21:35:00|11709.6|11686.2|11706.4|11683|11710.1|11686.7|11705.8|11682.4|0
1611351600000|2021-01-22 21:40:00|11705.8|11682.4|11704.2|11680.8|11707.4|11684|11704.2|11680.8|0
1611351900000|2021-01-22 21:45:00|11704.8|11681.4|11705.8|11682.4|11706.9|11683.5|11703.7|11680.3|0
1611352200000|2021-01-22 21:50:00|11706.4|11683|11705.3|11681.9|11706.9|11683.5|11704.8|11681.4|0
1611352500000|2021-01-22 21:55:00|11705.8|11682.4|11702|11678.6|11705.8|11682.4|11701.6|11678.2|0
1611529200000|2021-01-24 23:00:00|11720.2|11696.8|11720.3|11696.9|11720.9|11697.5|11716.5|11693.1|0
1611529500000|2021-01-24 23:05:00|11720.9|11697.5|11723.5|11700.1|11724.3|11700.9|11719.3|11695.9|0
1611529800000|2021-01-24 23:10:00|11723.3|11699.9|11724.2|11700.8|11725.3|11701.9|11720.5|11697.1|0
1611530100000|2021-01-24 23:15:00|11724.7|11701.3|11723.9|11700.5|11724.7|11701.3|11721.5|11698.1|0
1611530400000|2021-01-24 23:20:00|11723.7|11700.3|11726.9|11703.5|11728.5|11705.1|11723.7|11700.3|0
1611530700000|2021-01-24 23:25:00|11727.4|11704|11727.9|11704.5|11732.2|11708.8|11727.4|11704|0
1611531000000|2021-01-24 23:30:00|11729|11705.6|11728.4|11705|11729.5|11706.1|11727.4|11704|0
1611531300000|2021-01-24 23:35:00|11728.1|11704.7|11742|11718.6|11742.5|11719.1|11726.8|11703.4|0
1611531600000|2021-01-24 23:40:00|11741.7|11718.3|11742|11718.6|11743.6|11720.2|11741.5|11718.1|0
1611531900000|2021-01-24 23:45:00|11742.5|11719.1|11741.5|11718.1|11743.6|11720.2|11741.5|11718.1|0
1611532200000|2021-01-24 23:50:00|11740.9|11717.5|11742.1|11718.7|11742.6|11719.2|11739.3|11715.9|0
1611532500000|2021-01-24 23:55:00|11741.6|11718.2|11741.6|11718.2|11742.3|11718.9|11741|11717.6|0
1611532800000|2021-01-25 00:00:00|11741.3|11717.9|11738.4|11715|11742.6|11719.2|11738.4|11715|0
1611533100000|2021-01-25 00:05:00|11738.6|11715.2|11737.8|11714.4|11739.4|11716|11734.6|11711.2|0
1611533400000|2021-01-25 00:10:00|11737.3|11713.9|11741.6|11718.2|11742.1|11718.7|11733.8|11710.4|0
1611533700000|2021-01-25 00:15:00|11740.5|11717.1|11737.1|11713.7|11743.6|11720.2|11736|11712.6|0
1611534000000|2021-01-25 00:20:00|11737.9|11714.5|11733.6|11710.2|11740.9|11717.5|11733.3|11709.9|0
1611534300000|2021-01-25 00:25:00|11734.4|11711|11746.3|11722.9|11747.4|11724|11733|11709.6|0
1611534600000|2021-01-25 00:30:00|11746.1|11722.7|11750.6|11727.2|11753.3|11729.9|11745.2|11721.8|0
1611534900000|2021-01-25 00:35:00|11751.4|11728|11744.9|11721.5|11752.8|11729.4|11744.7|11721.3|0
1611535200000|2021-01-25 00:40:00|11746.6|11723.2|11749.8|11726.4|11750.1|11726.7|11744.9|11721.5|0
1611535500000|2021-01-25 00:45:00|11750.6|11727.2|11751.7|11728.3|11753.6|11730.2|11749.3|11725.9|0
1611535800000|2021-01-25 00:50:00|11751.8|11728.4|11755.5|11732.1|11755.5|11732.1|11750.6|11727.2|0
1611536100000|2021-01-25 00:55:00|11755.3|11731.9|11755.8|11732.4|11757.4|11734|11752.5|11729.1|0
1611536400000|2021-01-25 01:00:00|11754.9|11731.5|11752.1|11728.7|11757.1|11733.7|11751.4|11728|0
1611536700000|2021-01-25 01:05:00|11752|11728.6|11756.4|11733|11758.7|11735.3|11752|11728.6|0
1611537000000|2021-01-25 01:10:00|11756.6|11733.2|11756.6|11733.2|11757.4|11734|11754.1|11730.7|0
1611537300000|2021-01-25 01:15:00|11754.4|11731|11763.4|11757.4|11795.4|11789.4|11726.4|11720.4|2597
1611537600000|2021-01-25 01:20:00|11762.4|11756.4|11789.4|11783.4|11790.4|11784.4|11757.4|11751.4|1249
1611537900000|2021-01-25 01:25:00|11790.4|11784.4|11765.4|11759.4|11798.4|11792.4|11765.4|11759.4|1966
1611538200000|2021-01-25 01:30:00|11763.4|11757.4|11760.4|11754.4|11802.4|11796.4|11753.4|11747.4|4155
1611538500000|2021-01-25 01:35:00|11762.4|11756.4|11766.4|11760.4|11791.4|11785.4|11756.4|11750.4|3181
1611538800000|2021-01-25 01:40:00|11765.4|11759.4|11787.4|11781.4|11808.4|11802.4|11765.4|11759.4|3747
1611539100000|2021-01-25 01:45:00|11786.4|11780.4|11798.4|11792.4|11805.4|11799.4|11775.4|11769.4|3003
1611539400000|2021-01-25 01:50:00|11797.4|11791.4|11788.4|11782.4|11806.4|11800.4|11774.4|11768.4|3913
1611539700000|2021-01-25 01:55:00|11789.4|11783.4|11780.4|11774.4|11794.4|11788.4|11771.4|11765.4|2071
1611540000000|2021-01-25 02:00:00|11781.4|11775.4|11807.4|11801.4|11809.4|11803.4|11771.4|11765.4|1273
1611540300000|2021-01-25 02:05:00|11809.4|11803.4|11815.4|11809.4|11824.4|11818.4|11806.4|11800.4|1903
1611540600000|2021-01-25 02:10:00|11816.4|11810.4|11811.4|11805.4|11822.4|11816.4|11810.4|11804.4|1214
1611540900000|2021-01-25 02:15:00|11812.4|11806.4|11828.4|11822.4|11831.4|11825.4|11806.4|11800.4|6550
1611541200000|2021-01-25 02:20:00|11830.4|11824.4|11845.4|11839.4|11852.4|11846.4|11824.4|11818.4|4154
1611541500000|2021-01-25 02:25:00|11846.4|11840.4|11863.4|11857.4|11869.4|11863.4|11846.4|11840.4|1579
1611541800000|2021-01-25 02:30:00|11865.4|11859.4|11872.4|11866.4|11877.4|11871.4|11857.4|11851.4|5524
1611542100000|2021-01-25 02:35:00|11873.4|11867.4|11893.4|11887.4|11893.4|11887.4|11869.4|11863.4|1603
1611542400000|2021-01-25 02:40:00|11892.4|11886.4|11901.4|11895.4|11902.4|11896.4|11890.4|11884.4|2202
1611542700000|2021-01-25 02:45:00|11902.4|11896.4|11891.4|11885.4|11902.4|11896.4|11874.4|11868.4|1717
1611543000000|2021-01-25 02:50:00|11892.4|11886.4|11905.4|11899.4|11909.4|11903.4|11885.4|11879.4|1033
1611543300000|2021-01-25 02:55:00|11904.4|11898.4|11916.4|11910.4|11917.4|11911.4|11891.4|11885.4|1837
1611543600000|2021-01-25 03:00:00|11917.4|11911.4|11926.4|11920.4|11927.4|11921.4|11904.4|11898.4|2110
1611543900000|2021-01-25 03:05:00|11925.4|11919.4|11909.4|11903.4|11925.4|11919.4|11905.4|11899.4|2383
1611544200000|2021-01-25 03:10:00|11910.4|11904.4|11896.4|11890.4|11917.4|11911.4|11891.4|11885.4|3300
1611544500000|2021-01-25 03:15:00|11895.4|11889.4|11902.4|11896.4|11902.4|11896.4|11884.4|11878.4|1044
1611544800000|2021-01-25 03:20:00|11901.4|11895.4|11914.7|11908.7|11916.7|11910.7|11900.4|11894.4|1188
1611545100000|2021-01-25 03:25:00|11915.7|11909.7|11905.7|11899.7|11918.7|11912.7|11905.7|11899.7|2014
1611545400000|2021-01-25 03:30:00|11907.7|11901.7|11902.7|11896.7|11913.7|11907.7|11897.7|11891.7|592
1611545700000|2021-01-25 03:35:00|11901.7|11895.7|11910.7|11904.7|11910.7|11904.7|11898.7|11892.7|872
1611546000000|2021-01-25 03:40:00|11909.7|11903.7|11918.7|11912.7|11922.7|11916.7|11903.7|11897.7|1706
1611546300000|2021-01-25 03:45:00|11917.7|11911.7|11921.7|11915.7|11923.7|11917.7|11910.7|11904.7|567
1611546600000|2021-01-25 03:50:00|11920.7|11914.7|11921.7|11915.7|11925.7|11919.7|11917.7|11911.7|501
1611546900000|2021-01-25 03:55:00|11920.7|11914.7|11925.7|11919.7|11937.7|11931.7|11920.7|11914.7|1395
1611547200000|2021-01-25 04:00:00|11940.4|11917|11936.2|11912.8|11941.2|11917.8|11935.3|11911.9|9
1611547500000|2021-01-25 04:05:00|11936.4|11913|11937.5|11914.1|11937.8|11914.4|11935.1|11911.7|0
1611547800000|2021-01-25 04:10:00|11937.8|11914.4|11937.8|11914.4|11937.8|11914.4|11936.6|11913.2|0
1611548100000|2021-01-25 04:15:00|11938|11914.6|11936.1|11912.7|11938|11914.6|11935.6|11912.2|0
1611548400000|2021-01-25 04:20:00|11936|11912.6|11936.1|11912.7|11936.4|11913|11935.8|11912.4|0
1611548700000|2021-01-25 04:25:00|11936.2|11912.8|11936.4|11913|11936.6|11913.2|11936.1|11912.7|0
1611549000000|2021-01-25 04:30:00|11936.6|11913.2|11939.9|11916.5|11940.2|11916.8|11936.6|11913.2|0
1611549300000|2021-01-25 04:35:00|11940.1|11916.7|11938.8|11915.4|11940.2|11916.8|11937.7|11914.3|0
1611549600000|2021-01-25 04:40:00|11939.1|11915.7|11938.8|11915.4|11939.9|11916.5|11937.7|11914.3|0
1611549900000|2021-01-25 04:45:00|11938|11914.6|11937.7|11914.3|11939.9|11916.5|11937.7|11914.3|0
1611550200000|2021-01-25 04:50:00|11938.6|11915.2|11936.9|11913.5|11939.7|11916.3|11936.9|11913.5|0
1611550500000|2021-01-25 04:55:00|11937.1|11913.7|11937.5|11914.1|11937.5|11914.1|11935.6|11912.2|0
1611550800000|2021-01-25 05:00:00|11927.7|11921.7|11938.7|11932.7|11939.7|11933.7|11909.7|11903.7|3174
1611551100000|2021-01-25 05:05:00|11939.7|11933.7|11950.7|11944.7|11950.7|11944.7|11933.7|11927.7|1406
1611551400000|2021-01-25 05:10:00|11951.7|11945.7|11933.7|11927.7|11959.7|11953.7|11920.7|11914.7|2490
1611551700000|2021-01-25 05:15:00|11932.7|11926.7|11952.7|11946.7|11958.7|11952.7|11927.7|11921.7|1770
1611552000000|2021-01-25 05:20:00|11953.7|11947.7|11948.7|11942.7|11954.7|11948.7|11939.7|11933.7|1922
1611552300000|2021-01-25 05:25:00|11949.7|11943.7|11941.7|11935.7|11949.7|11943.7|11934.7|11928.7|831
1611552600000|2021-01-25 05:30:00|11940.7|11934.7|11924.7|11918.7|11954.7|11948.7|11922.7|11916.7|1248
1611552900000|2021-01-25 05:35:00|11925.7|11919.7|11914.7|11908.7|11927.7|11921.7|11909.7|11903.7|3284
1611553200000|2021-01-25 05:40:00|11915.7|11909.7|11914.7|11908.7|11926.7|11920.7|11912.7|11906.7|969
1611553500000|2021-01-25 05:45:00|11913.7|11907.7|11922.7|11916.7|11923.7|11917.7|11902.7|11896.7|1040
1611553800000|2021-01-25 05:50:00|11921.7|11915.7|11913.7|11907.7|11922.7|11916.7|11911.7|11905.7|868
1611554100000|2021-01-25 05:55:00|11914.7|11908.7|11925.7|11919.7|11929.7|11923.7|11913.7|11907.7|2693
1611554400000|2021-01-25 06:00:00|11924.7|11918.7|11938.7|11932.7|11940.7|11934.7|11922.7|11916.7|2017
1611554700000|2021-01-25 06:05:00|11936.7|11930.7|11950.7|11944.7|11950.7|11944.7|11931.7|11925.7|493
1611555000000|2021-01-25 06:10:00|11949.7|11943.7|11957.7|11951.7|11957.7|11951.7|11938.7|11932.7|1439
1611555300000|2021-01-25 06:15:00|11956.7|11950.7|11925.7|11919.7|11957.7|11951.7|11925.7|11919.7|1482
1611555600000|2021-01-25 06:20:00|11924.7|11918.7|11898.7|11892.7|11924.7|11918.7|11897.7|11891.7|3019
1611555900000|2021-01-25 06:25:00|11897.7|11891.7|11909.7|11903.7|11909.7|11903.7|11891.7|11885.7|1851
1611556200000|2021-01-25 06:30:00|11908.7|11902.7|11916.7|11910.7|11924.7|11918.7|11906.7|11900.7|2036
1611556500000|2021-01-25 06:35:00|11917.7|11911.7|11931.7|11925.7|11933.7|11927.7|11913.7|11907.7|756
1611556800000|2021-01-25 06:40:00|11930.7|11924.7|11932.7|11926.7|11938.7|11932.7|11920.7|11914.7|2398
1611557100000|2021-01-25 06:45:00|11933.7|11927.7|11936.7|11930.7|11941.7|11935.7|11932.7|11926.7|2045
1611557400000|2021-01-25 06:50:00|11935.7|11929.7|11942.7|11936.7|11947.7|11941.7|11933.7|11927.7|735
1611557700000|2021-01-25 06:55:00|11943.7|11937.7|11936.7|11930.7|11950.7|11944.7|11931.7|11925.7|1396
1611558000000|2021-01-25 07:00:00|11937.7|11931.7|11949.7|11943.7|11955.7|11949.7|11937.7|11931.7|811
1611558300000|2021-01-25 07:05:00|11950.7|11944.7|11944.7|11938.7|11953.7|11947.7|11938.7|11932.7|747
1611558600000|2021-01-25 07:10:00|11943.7|11937.7|11940.7|11934.7|11944.7|11938.7|11932.7|11926.7|522
1611558900000|2021-01-25 07:15:00|11939.7|11933.7|11950.7|11944.7|11951.7|11945.7|11935.7|11929.7|502
1611559200000|2021-01-25 07:20:00|11951.7|11945.7|11967.7|11961.7|11970.7|11964.7|11951.7|11945.7|1328
1611559500000|2021-01-25 07:25:00|11968.7|11962.7|11968.7|11962.7|11973.7|11967.7|11962.7|11956.7|890
1611559800000|2021-01-25 07:30:00|11966.7|11960.7|11957.7|11951.7|11968.7|11962.7|11955.7|11949.7|808
1611560100000|2021-01-25 07:35:00|11956.7|11950.7|11953.7|11947.7|11956.7|11950.7|11940.7|11934.7|1116
1611560400000|2021-01-25 07:40:00|11952.7|11946.7|11958.7|11952.7|11960.7|11954.7|11948.7|11942.7|1078
1611560700000|2021-01-25 07:45:00|11957.7|11951.7|11956.7|11950.7|11965.7|11959.7|11952.7|11946.7|2524
1611561000000|2021-01-25 07:50:00|11955.7|11949.7|11969.7|11963.7|11970.7|11964.7|11950.7|11944.7|1043
1611561300000|2021-01-25 07:55:00|11968.7|11962.7|11964.7|11958.7|11972.7|11966.7|11961.7|11955.7|6793
1611561600000|2021-01-25 08:00:00|11966.7|11960.7|11945.7|11939.7|11968.7|11962.7|11932.7|11926.7|3239
1611561900000|2021-01-25 08:05:00|11944.7|11938.7|11979.7|11973.7|11979.7|11973.7|11943.7|11937.7|4639
1611562200000|2021-01-25 08:10:00|11978.7|11972.7|11946.7|11940.7|11978.7|11972.7|11942.7|11936.7|4721
1611562500000|2021-01-25 08:15:00|11945.7|11939.7|11942.7|11936.7|11949.7|11943.7|11942.7|11936.7|13878
1611562800000|2021-01-25 08:20:00|11943.7|11937.7|11950.7|11944.7|11952.7|11946.7|11939.7|11933.7|5017
1611563100000|2021-01-25 08:25:00|11952.7|11946.7|11948.7|11942.7|11956.7|11950.7|11945.7|11939.7|6449
1611563400000|2021-01-25 08:30:00|11958.4|11935|11968.9|11945.5|11970.5|11947.1|11957.9|11934.5|0
1611563700000|2021-01-25 08:35:00|11968.8|11945.4|11969.3|11945.9|11975.3|11951.9|11965.3|11941.9|0
1611564000000|2021-01-25 08:40:00|11969.5|11946.1|11965|11941.6|11971.1|11947.7|11960.9|11937.5|0
1611564300000|2021-01-25 08:45:00|11964.8|11941.4|11965|11941.6|11967|11943.6|11957|11933.6|0
1611564600000|2021-01-25 08:50:00|11965.2|11941.8|11957|11933.6|11968.6|11945.2|11955.1|11931.7|0
1611564900000|2021-01-25 08:55:00|11957.3|11933.9|11962.6|11939.2|11962.6|11939.2|11954.7|11931.3|0
1611565200000|2021-01-25 09:00:00|11960.9|11937.5|11955.7|11932.3|11963.1|11939.7|11953.2|11929.8|0
1611565500000|2021-01-25 09:05:00|11955.5|11932.1|11962.9|11939.5|11964.8|11941.4|11955.4|11932|0
1611565800000|2021-01-25 09:10:00|11963.2|11939.8|11964|11940.6|11964.8|11941.4|11959.7|11936.3|0
1611566100000|2021-01-25 09:15:00|11963.8|11940.4|11936.7|11930.7|11963.8|11947.7|11936.7|11930.7|419
1611566400000|2021-01-25 09:20:00|11938.7|11932.7|11938.7|11932.7|11941.7|11935.7|11936.7|11930.7|156
1611566700000|2021-01-25 09:25:00|11939.7|11933.7|11947.7|11941.7|11947.7|11941.7|11937.7|11931.7|224
1611567000000|2021-01-25 09:30:00|11946.7|11940.7|11949.7|11943.7|11951.7|11945.7|11945.7|11939.7|273
1611567300000|2021-01-25 09:35:00|11948.7|11942.7|11941.7|11935.7|11949.7|11943.7|11941.7|11935.7|28
1611567600000|2021-01-25 09:40:00|11940.7|11934.7|11945.7|11939.7|11947.7|11941.7|11940.7|11934.7|190
1611567900000|2021-01-25 09:45:00|11944.7|11938.7|11937.7|11931.7|11944.7|11938.7|11935.7|11929.7|144
1611568200000|2021-01-25 09:50:00|11936.7|11930.7|11938.7|11932.7|11941.7|11935.7|11936.7|11930.7|53
1611568500000|2021-01-25 09:55:00|11939.7|11933.7|11938.7|11932.7|11943.7|11937.7|11938.7|11932.7|259
1611568800000|2021-01-25 10:00:00|11940.2|11934.2|11943.7|11937.7|11945.2|11939.2|11938.2|11932.2|106
1611569100000|2021-01-25 10:05:00|11944.2|11938.2|11941.7|11935.7|11945.2|11939.2|11940.2|11934.2|608
1611569400000|2021-01-25 10:10:00|11941.2|11935.2|11939.2|11933.2|11941.7|11935.7|11937.7|11931.7|38
1611569700000|2021-01-25 10:15:00|11938.7|11932.7|11941.2|11935.2|11942.2|11936.2|11937.7|11931.7|76
1611570000000|2021-01-25 10:20:00|11941.7|11935.7|11943.7|11937.7|11945.2|11939.2|11940.7|11934.7|79
1611570300000|2021-01-25 10:25:00|11943.2|11937.2|11943.2|11937.2|11946.7|11940.7|11943.2|11937.2|32
1611570600000|2021-01-25 10:30:00|11943.7|11937.7|11947.7|11941.7|11949.2|11943.2|11943.7|11937.7|96
1611570900000|2021-01-25 10:35:00|11948.2|11942.2|11951.7|11945.7|11951.7|11945.7|11946.7|11940.7|58
1611571200000|2021-01-25 10:40:00|11951.2|11945.2|11950.7|11944.7|11952.2|11946.2|11948.2|11942.2|62
1611571500000|2021-01-25 10:45:00|11950.2|11944.2|11953.2|11947.2|11954.2|11948.2|11948.7|11942.7|51
1611571800000|2021-01-25 10:50:00|11952.7|11946.7|11948.2|11942.2|11952.7|11946.7|11948.2|11942.2|294
1611572100000|2021-01-25 10:55:00|11947.7|11941.7|11952.2|11946.2|11953.2|11947.2|11947.2|11941.2|72
1611572400000|2021-01-25 11:00:00|11951.7|11945.7|11951.2|11945.2|11951.7|11945.7|11948.7|11942.7|359
1611572700000|2021-01-25 11:05:00|11950.7|11944.7|11951.7|11945.7|11954.7|11948.7|11950.2|11944.2|487
1611573000000|2021-01-25 11:10:00|11951.2|11945.2|11948.2|11942.2|11951.7|11945.7|11947.7|11941.7|171
1611573300000|2021-01-25 11:15:00|11947.7|11941.7|11945.7|11939.7|11948.2|11942.2|11944.7|11938.7|103
1611573600000|2021-01-25 11:20:00|11946.2|11940.2|11947.2|11941.2|11948.2|11942.2|11945.2|11939.2|98
1611573900000|2021-01-25 11:25:00|11946.7|11940.7|11945.7|11939.7|11948.2|11942.2|11944.2|11938.2|412
1611574200000|2021-01-25 11:30:00|11945.2|11939.2|11944.2|11938.2|11947.2|11941.2|11943.7|11937.7|387
1611574500000|2021-01-25 11:35:00|11945.2|11939.2|11948.2|11942.2|11949.2|11943.2|11944.7|11938.7|171
1611574800000|2021-01-25 11:40:00|11948.7|11942.7|11944.2|11938.2|11949.2|11943.2|11943.2|11937.2|223
1611575100000|2021-01-25 11:45:00|11944.7|11938.7|11932.7|11926.7|11944.7|11938.7|11921.2|11915.2|431
1611575400000|2021-01-25 11:50:00|11933.2|11927.2|11938.7|11932.7|11939.7|11933.7|11932.7|11926.7|124
1611575700000|2021-01-25 11:55:00|11938.2|11932.2|11937.2|11931.2|11941.2|11935.2|11928.7|11922.7|96
1611576000000|2021-01-25 12:00:00|11936.7|11930.7|11931.7|11925.7|11937.2|11931.2|11929.2|11923.2|64
1611576300000|2021-01-25 12:05:00|11931.2|11925.2|11932.2|11926.2|11933.7|11927.7|11929.2|11923.2|31
1611576600000|2021-01-25 12:10:00|11932.7|11926.7|11935.2|11929.2|11935.7|11929.7|11927.2|11921.2|113
1611576900000|2021-01-25 12:15:00|11934.7|11928.7|11936.2|11930.2|11938.2|11932.2|11932.2|11926.2|44
1611577200000|2021-01-25 12:20:00|11936.7|11930.7|11932.7|11926.7|11938.7|11932.7|11932.7|11926.7|18
1611577500000|2021-01-25 12:25:00|11932.2|11926.2|11925.7|11919.7|11932.2|11926.2|11923.7|11917.7|86
1611577800000|2021-01-25 12:30:00|11925.2|11919.2|11921.2|11915.2|11925.7|11919.7|11919.7|11913.7|161
1611578100000|2021-01-25 12:35:00|11921.7|11915.7|11915.7|11909.7|11923.2|11917.2|11911.7|11905.7|164
1611578400000|2021-01-25 12:40:00|11916.2|11910.2|11917.7|11911.7|11919.2|11913.2|11913.2|11907.2|160
1611578700000|2021-01-25 12:45:00|11917.2|11911.2|11917.7|11911.7|11921.2|11915.2|11913.7|11907.7|143
1611579000000|2021-01-25 12:50:00|11917.2|11911.2|11905.7|11899.7|11917.7|11911.7|11903.7|11897.7|292
1611579300000|2021-01-25 12:55:00|11905.2|11899.2|11909.2|11903.2|11909.7|11903.7|11900.7|11894.7|120
1611579600000|2021-01-25 13:00:00|11909.7|11903.7|11915.2|11909.2|11916.7|11910.7|11907.2|11901.2|147
1611579900000|2021-01-25 13:05:00|11915.7|11909.7|11914.7|11908.7|11917.2|11911.2|11910.2|11904.2|46
1611580200000|2021-01-25 13:10:00|11915.2|11909.2|11916.2|11910.2|11916.7|11910.7|11909.7|11903.7|17
1611580500000|2021-01-25 13:15:00|11916.7|11910.7|11917.2|11911.2|11918.7|11912.7|11913.2|11907.2|115
1611580800000|2021-01-25 13:20:00|11916.7|11910.7|11913.7|11907.7|11918.2|11912.2|11910.7|11904.7|570
1611581100000|2021-01-25 13:25:00|11914.2|11908.2|11908.7|11902.7|11916.7|11910.7|11908.2|11902.2|45
1611581400000|2021-01-25 13:30:00|11909.2|11903.2|11902.2|11896.2|11912.2|11906.2|11900.2|11894.2|155
1611581700000|2021-01-25 13:35:00|11901.7|11895.7|11901.2|11895.2|11908.2|11902.2|11900.2|11894.2|108
1611582000000|2021-01-25 13:40:00|11900.7|11894.7|11903.7|11897.7|11904.2|11898.2|11894.2|11888.2|183
1611582300000|2021-01-25 13:45:00|11904.2|11898.2|11910.2|11904.2|11910.7|11904.7|11902.2|11896.2|60
1611582600000|2021-01-25 13:50:00|11909.7|11903.7|11911.2|11905.2|11913.7|11907.7|11908.2|11902.2|203
1611582900000|2021-01-25 13:55:00|11912.2|11906.2|11910.7|11904.7|11913.7|11907.7|11907.2|11901.2|109
1611583200000|2021-01-25 14:00:00|11910.2|11904.2|11916.7|11910.7|11918.2|11912.2|11909.2|11903.2|80
1611583500000|2021-01-25 14:05:00|11918.2|11912.2|11918.2|11912.2|11920.2|11914.2|11916.2|11910.2|84
1611583800000|2021-01-25 14:10:00|11918.7|11912.7|11916.2|11910.2|11920.2|11914.2|11915.7|11909.7|54
1611584100000|2021-01-25 14:15:00|11916.7|11910.7|11918.7|11912.7|11920.2|11914.2|11915.7|11909.7|159
1611584400000|2021-01-25 14:20:00|11918.2|11912.2|11916.2|11910.2|11921.7|11915.7|11915.2|11909.2|128
1611584700000|2021-01-25 14:25:00|11915.7|11909.7|11916.7|11910.7|11918.7|11912.7|11915.2|11909.2|88
1611585000000|2021-01-25 14:30:00|11916.2|11910.2|11924.7|11918.7|11937.7|11931.7|11912.2|11906.2|779
1611585300000|2021-01-25 14:35:00|11925.2|11919.2|11895.2|11889.2|11926.2|11920.2|11893.2|11887.2|856
1611585600000|2021-01-25 14:40:00|11894.7|11888.7|11903.2|11897.2|11908.2|11902.2|11894.7|11888.7|504
1611585900000|2021-01-25 14:45:00|11903.7|11897.7|11883.2|11877.2|11906.2|11900.2|11881.2|11875.2|447
1611586200000|2021-01-25 14:50:00|11882.7|11876.7|11881.7|11875.7|11890.2|11884.2|11879.2|11873.2|383
1611586500000|2021-01-25 14:55:00|11882.2|11876.2|11897.2|11891.2|11898.2|11892.2|11881.7|11875.7|455
1611586800000|2021-01-25 15:00:00|11897.7|11891.7|11906.7|11900.7|11908.2|11902.2|11893.2|11887.2|242
1611587100000|2021-01-25 15:05:00|11908.2|11902.2|11909.7|11903.7|11918.2|11912.2|11907.2|11901.2|523
1611587400000|2021-01-25 15:10:00|11909.2|11903.2|11902.2|11896.2|11912.2|11906.2|11897.2|11891.2|280
1611587700000|2021-01-25 15:15:00|11902.7|11896.7|11907.2|11901.2|11907.7|11901.7|11898.2|11892.2|349
1611588000000|2021-01-25 15:20:00|11907.7|11901.7|11917.2|11911.2|11918.7|11912.7|11903.7|11897.7|360
1611588300000|2021-01-25 15:25:00|11917.7|11911.7|11909.7|11903.7|11918.2|11912.2|11903.2|11897.2|273
1611588600000|2021-01-25 15:30:00|11910.2|11904.2|11908.2|11902.2|11912.2|11906.2|11905.2|11899.2|140
1611588900000|2021-01-25 15:35:00|11907.7|11901.7|11901.7|11895.7|11908.7|11902.7|11900.7|11894.7|188
1611589200000|2021-01-25 15:40:00|11902.2|11896.2|11899.2|11893.2|11903.7|11897.7|11893.7|11887.7|250
1611589500000|2021-01-25 15:45:00|11898.7|11892.7|11884.7|11878.7|11905.2|11899.2|11884.7|11878.7|270
1611589800000|2021-01-25 15:50:00|11885.2|11879.2|11876.2|11870.2|11886.7|11880.7|11871.7|11865.7|195
1611590100000|2021-01-25 15:55:00|11875.7|11869.7|11859.7|11853.7|11877.2|11871.2|11856.2|11850.2|576
1611590400000|2021-01-25 16:00:00|11858.7|11852.7|11849.7|11843.7|11869.7|11863.7|11847.7|11841.7|558
1611590700000|2021-01-25 16:05:00|11850.7|11844.7|11816.7|11810.7|11851.7|11845.7|11810.7|11804.7|2986
1611591000000|2021-01-25 16:10:00|11814.7|11808.7|11844.7|11838.7|11844.7|11838.7|11808.7|11802.7|804
1611591300000|2021-01-25 16:15:00|11841.7|11835.7|11852.7|11846.7|11854.7|11848.7|11832.7|11826.7|472
1611591600000|2021-01-25 16:20:00|11851.7|11845.7|11846.7|11840.7|11853.7|11847.7|11846.7|11840.7|313
1611591900000|2021-01-25 16:25:00|11847.7|11841.7|11828.7|11822.7|11848.7|11842.7|11828.7|11822.7|426
1611592200000|2021-01-25 16:30:00|11829.7|11823.7|11838.7|11832.7|11844.7|11838.7|11821.7|11815.7|508
1611592500000|2021-01-25 16:35:00|11839.7|11833.7|11838.7|11832.7|11845.7|11839.7|11832.7|11826.7|370
1611592800000|2021-01-25 16:40:00|11839.7|11833.7|11847.7|11841.7|11847.7|11841.7|11831.7|11825.7|153
1611593100000|2021-01-25 16:45:00|11848.7|11842.7|11844.7|11838.7|11849.7|11843.7|11841.7|11835.7|166
1611593400000|2021-01-25 16:50:00|11845.7|11839.7|11851.7|11845.7|11852.7|11846.7|11844.7|11838.7|87
1611593700000|2021-01-25 16:55:00|11852.7|11846.7|11854.7|11848.7|11858.7|11852.7|11849.7|11843.7|189
1611594000000|2021-01-25 17:00:00|11856.7|11850.7|11853.7|11847.7|11858.7|11852.7|11853.7|11847.7|97
1611594300000|2021-01-25 17:05:00|11852.7|11846.7|11846.7|11840.7|11854.7|11848.7|11844.7|11838.7|165
1611594600000|2021-01-25 17:10:00|11849.7|11843.7|11839.7|11833.7|11853.7|11847.7|11839.7|11833.7|102
1611594900000|2021-01-25 17:15:00|11841.7|11835.7|11833.7|11827.7|11844.7|11838.7|11828.7|11822.7|66
1611595200000|2021-01-25 17:20:00|11832.7|11826.7|11829.7|11823.7|11843.7|11837.7|11829.7|11823.7|73
1611595500000|2021-01-25 17:25:00|11830.7|11824.7|11826.7|11820.7|11839.7|11833.7|11826.7|11820.7|119
1611595800000|2021-01-25 17:30:00|11825.7|11819.7|11838.7|11832.7|11839.7|11833.7|11821.7|11815.7|142
1611596100000|2021-01-25 17:35:00|11839.7|11833.7|11832.7|11826.7|11841.7|11835.7|11832.7|11826.7|50
1611596400000|2021-01-25 17:40:00|11835.7|11829.7|11835.7|11829.7|11841.7|11835.7|11835.7|11829.7|54
1611596700000|2021-01-25 17:45:00|11837.7|11831.7|11839.7|11833.7|11842.7|11836.7|11835.7|11829.7|59
1611597000000|2021-01-25 17:50:00|11841.7|11835.7|11838.7|11832.7|11842.7|11836.7|11834.7|11828.7|77
1611597300000|2021-01-25 17:55:00|11839.7|11833.7|11836.7|11830.7|11840.7|11834.7|11834.7|11828.7|93
1611597600000|2021-01-25 18:00:00|11837.7|11831.7|11844.7|11838.7|11844.7|11838.7|11834.7|11828.7|69
1611597900000|2021-01-25 18:05:00|11845.7|11839.7|11846.7|11840.7|11846.7|11840.7|11838.7|11832.7|41
1611598200000|2021-01-25 18:10:00|11847.7|11841.7|11854.7|11848.7|11855.7|11849.7|11847.7|11841.7|46
1611598500000|2021-01-25 18:15:00|11853.7|11847.7|11854.7|11848.7|11854.7|11848.7|11848.7|11842.7|83
1611598800000|2021-01-25 18:20:00|11852.7|11846.7|11854.7|11848.7|11858.7|11852.7|11852.7|11846.7|101
1611599100000|2021-01-25 18:25:00|11855.7|11849.7|11858.7|11852.7|11860.7|11854.7|11854.7|11848.7|183
1611599400000|2021-01-25 18:30:00|11859.7|11853.7|11853.7|11847.7|11859.7|11853.7|11851.7|11845.7|86
1611599700000|2021-01-25 18:35:00|11854.7|11848.7|11853.7|11847.7|11861.7|11855.7|11852.7|11846.7|157
1611600000000|2021-01-25 18:40:00|11852.7|11846.7|11848.7|11842.7|11853.7|11847.7|11848.7|11842.7|34
1611600300000|2021-01-25 18:45:00|11849.7|11843.7|11849.7|11843.7|11852.7|11846.7|11846.7|11840.7|88
1611600600000|2021-01-25 18:50:00|11848.7|11842.7|11839.7|11833.7|11849.7|11843.7|11839.7|11833.7|102
1611600900000|2021-01-25 18:55:00|11841.7|11835.7|11850.9|11827.5|11850.9|11841.7|11838.7|11827.5|113
1611601200000|2021-01-25 19:00:00|11851|11827.6|11848.6|11825.2|11851.1|11827.7|11842.1|11818.7|1
1611601500000|2021-01-25 19:05:00|11848.7|11825.3|11845|11821.6|11850.2|11826.8|11843.7|11820.3|0
1611601800000|2021-01-25 19:10:00|11844.7|11821.3|11840.2|11816.8|11844.8|11821.4|11834.6|11811.2|0
1611602100000|2021-01-25 19:15:00|11840.1|11816.7|11836.1|11812.7|11841.4|11818|11830|11806.6|0
1611602400000|2021-01-25 19:20:00|11836.2|11812.8|11838.2|11814.8|11838.4|11815|11835|11811.6|0
1611602700000|2021-01-25 19:25:00|11838|11814.6|11838.5|11815.1|11838.8|11815.4|11833.1|11809.7|0
1611603000000|2021-01-25 19:30:00|11838.4|11815|11848.7|11825.3|11848.8|11825.4|11838.3|11814.9|0
1611603300000|2021-01-25 19:35:00|11848.6|11825.2|11843.5|11820.1|11848.7|11825.3|11842.5|11819.1|0
1611603600000|2021-01-25 19:40:00|11843.6|11820.2|11849.3|11825.9|11849.3|11825.9|11842|11818.6|0
1611603900000|2021-01-25 19:45:00|11849.2|11825.8|11851.9|11828.5|11852|11828.6|11847.8|11824.4|0
1611604200000|2021-01-25 19:50:00|11852|11828.6|11853|11829.6|11855.4|11832|11851.2|11827.8|0
1611604500000|2021-01-25 19:55:00|11852.9|11829.5|11855.6|11832.2|11856.3|11832.9|11852.4|11829|0
1611604800000|2021-01-25 20:00:00|11855.5|11832.1|11855.2|11831.8|11861.7|11838.3|11855|11831.6|0
1611605100000|2021-01-25 20:05:00|11855.3|11831.9|11857.8|11834.4|11861.4|11838|11855.2|11831.8|0
1611605400000|2021-01-25 20:10:00|11856.5|11833.1|11846.1|11822.7|11857.5|11834.1|11842.8|11819.4|0
1611605700000|2021-01-25 20:15:00|11846.2|11822.8|11851.5|11828.1|11851.6|11828.2|11838.4|11815|0
1611606000000|2021-01-25 20:20:00|11851.6|11828.2|11853.9|11830.5|11854.2|11830.8|11850.5|11827.1|0
1611606300000|2021-01-25 20:25:00|11854|11830.6|11853|11829.6|11854.8|11831.4|11851.5|11828.1|0
1611606600000|2021-01-25 20:30:00|11852.9|11829.5|11854.4|11831|11854.6|11831.2|11850.2|11826.8|0
1611606900000|2021-01-25 20:35:00|11854.3|11830.9|11860.7|11837.3|11860.8|11837.4|11853.4|11830|0
1611607200000|2021-01-25 20:40:00|11860.8|11837.4|11865.4|11842|11865.6|11842.2|11858.5|11835.1|0
1611607500000|2021-01-25 20:45:00|11865.6|11842.2|11869.4|11846|11871.3|11847.9|11864.9|11841.5|0
1611607800000|2021-01-25 20:50:00|11869.6|11846.2|11881.1|11857.7|11882.1|11858.7|11869.6|11846.2|0
1611608100000|2021-01-25 20:55:00|11881|11857.6|11898.2|11874.8|11907|11883.6|11880.8|11857.4|0
1611608400000|2021-01-25 21:00:00|11897.1|11873.7|11898.2|11874.8|11903.6|11880.2|11897.1|11873.7|0
1611608700000|2021-01-25 21:05:00|11897.7|11874.3|11896|11872.6|11899.3|11875.9|11895|11871.6|0
1611609000000|2021-01-25 21:10:00|11897.1|11873.7|11896.4|11873|11897.7|11874.3|11894.4|11871|0
1611609300000|2021-01-25 21:15:00|11895.9|11872.5|11897.2|11873.8|11897.2|11873.8|11895.2|11871.8|0
1611609600000|2021-01-25 21:20:00|11896.9|11873.5|11897.7|11874.3|11897.7|11874.3|11896.3|11872.9|0
1611609900000|2021-01-25 21:25:00|11897.6|11874.2|11897.1|11873.7|11897.7|11874.3|11896.4|11873|0
1611610200000|2021-01-25 21:30:00|11895.3|11871.9|11898|11874.6|11899.1|11875.7|11894.3|11870.9|0
1611610500000|2021-01-25 21:35:00|11897.5|11874.1|11895.3|11871.9|11897.5|11874.1|11894.3|11870.9|0
1611610800000|2021-01-25 21:40:00|11895.9|11872.5|11895.9|11872.5|11896.4|11873|11895.3|11871.9|0
1611611100000|2021-01-25 21:45:00|11895.3|11871.9|11894.8|11871.4|11896.4|11873|11894.8|11871.4|0
1611611400000|2021-01-25 21:50:00|11895.3|11871.9|11895.3|11871.9|11895.3|11871.9|11892.6|11869.2|0
1611611700000|2021-01-25 21:55:00|11894.8|11871.4|11894.7|11871.3|11896.4|11873|11893.2|11869.8|0
1611612000000|2021-01-25 22:00:00|11894.4|11871|11895.8|11872.4|11895.8|11872.4|11893.9|11870.5|0
1611612300000|2021-01-25 22:05:00|11895.9|11872.5|11895.9|11872.5|11895.9|11872.5|11895.4|11872|0
1611612600000|2021-01-25 22:10:00|11896.4|11873|11896.4|11873|11896.5|11873.1|11896.4|11873|0
1611612900000|2021-01-25 22:15:00|11896.3|11872.9|11895.4|11872|11896.3|11872.9|11894.3|11870.9|0
1611613200000|2021-01-25 22:20:00|11894.3|11870.9|11894.7|11871.3|11895.4|11872|11894.2|11870.8|0
1611613500000|2021-01-25 22:25:00|11894.8|11871.4|11893.2|11869.8|11894.9|11871.5|11893|11869.6|0
1611613800000|2021-01-25 22:30:00|11893.3|11869.9|11893.3|11869.9|11893.3|11869.9|11893.1|11869.7|0
1611614100000|2021-01-25 22:35:00|11893.2|11869.8|11893.7|11870.3|11893.8|11870.4|11893.2|11869.8|0
1611614400000|2021-01-25 22:40:00|11893.6|11870.2|11894.3|11870.9|11894.3|11870.9|11893.5|11870.1|0
1611614700000|2021-01-25 22:45:00|11893.9|11870.5|11893.5|11870.1|11894.1|11870.7|11892.7|11869.3|0
1611615000000|2021-01-25 22:50:00|11893.8|11870.4|11893.3|11869.9|11894.6|11871.2|11892.8|11869.4|0
1611615300000|2021-01-25 22:55:00|11892.8|11869.4|11892.5|11869.1|11893.2|11869.8|11892.5|11869.1|0
1611615600000|2021-01-25 23:00:00|11892.1|11868.7|11893.5|11870.1|11894|11870.6|11886.4|11863|0
1611615900000|2021-01-25 23:05:00|11893.7|11870.3|11891.8|11868.4|11894.5|11871.1|11891|11867.6|0
1611616200000|2021-01-25 23:10:00|11891.3|11867.9|11891.3|11867.9|11891.8|11868.4|11890.8|11867.4|0
1611616500000|2021-01-25 23:15:00|11891.6|11868.2|11895.1|11871.7|11896.2|11872.8|11891.3|11867.9|0
1611616800000|2021-01-25 23:20:00|11895.6|11872.2|11895.1|11871.7|11895.6|11872.2|11890.8|11867.4|0
1611617100000|2021-01-25 23:25:00|11894.8|11871.4|11892.9|11869.5|11895.1|11871.7|11892.9|11869.5|0
1611617400000|2021-01-25 23:30:00|11893.5|11870.1|11895.6|11872.2|11896.2|11872.8|11892.9|11869.5|0
1611617700000|2021-01-25 23:35:00|11896.2|11872.8|11895.1|11871.7|11896.2|11872.8|11895.1|11871.7|0
1611618000000|2021-01-25 23:40:00|11895.6|11872.2|11894|11870.6|11895.6|11872.2|11893.5|11870.1|0
1611618300000|2021-01-25 23:45:00|11892.4|11869|11891.8|11868.4|11894|11870.6|11891.8|11868.4|0
1611618600000|2021-01-25 23:50:00|11892.1|11868.7|11891.8|11868.4|11894|11870.6|11891.6|11868.2|0
1611618900000|2021-01-25 23:55:00|11891.3|11867.9|11890.8|11867.4|11892.9|11869.5|11890.2|11866.8|0
1611619200000|2021-01-26 00:00:00|11890.2|11866.8|11890.3|11866.9|11892.4|11869|11886.5|11863.1|0
1611619500000|2021-01-26 00:05:00|11890.8|11867.4|11891.4|11868|11893|11869.6|11889.7|11866.3|0
1611619800000|2021-01-26 00:10:00|11891.1|11867.7|11891.4|11868|11893|11869.6|11890.8|11867.4|0
1611620100000|2021-01-26 00:15:00|11890.8|11867.4|11890.3|11866.9|11893|11869.6|11889.2|11865.8|0
1611620400000|2021-01-26 00:20:00|11890|11866.6|11890.4|11867|11890.7|11867.3|11885.9|11862.5|0
1611620700000|2021-01-26 00:25:00|11890.3|11866.9|11885.8|11862.4|11890.3|11866.9|11883.9|11860.5|0
1611621000000|2021-01-26 00:30:00|11886.7|11863.3|11881.4|11858|11887.2|11863.8|11880.6|11857.2|0
1611621300000|2021-01-26 00:35:00|11880.6|11857.2|11880.3|11856.9|11886.7|11863.3|11879.5|11856.1|0
1611621600000|2021-01-26 00:40:00|11879.5|11856.1|11872|11848.6|11880.3|11856.9|11871.5|11848.1|0
1611621900000|2021-01-26 00:45:00|11872.2|11848.8|11872.6|11849.2|11873.4|11850|11869.3|11845.9|0
1611622200000|2021-01-26 00:50:00|11872.9|11849.5|11878.7|11855.3|11878.9|11855.5|11872.6|11849.2|0
1611622500000|2021-01-26 00:55:00|11878.9|11855.5|11873.7|11850.3|11878.9|11855.5|11873.2|11849.8|0
1611622800000|2021-01-26 01:00:00|11875.4|11852|11878.4|11855|11878.7|11855.3|11874.3|11850.9|0
1611623100000|2021-01-26 01:05:00|11878.9|11855.5|11867.9|11844.5|11881.1|11857.7|11867.9|11844.5|0
1611623400000|2021-01-26 01:10:00|11866.2|11842.8|11870.6|11847.2|11872.3|11848.9|11861.8|11838.4|0
1611623700000|2021-01-26 01:15:00|11864.7|11858.7|11841.7|11835.7|11864.7|11858.7|11840.7|11834.7|5321
1611624000000|2021-01-26 01:20:00|11842.7|11836.7|11852.7|11846.7|11857.7|11851.7|11842.7|11836.7|1604
1611624300000|2021-01-26 01:25:00|11851.7|11845.7|11846.7|11840.7|11854.7|11848.7|11838.7|11832.7|5325
1611624600000|2021-01-26 01:30:00|11847.7|11841.7|11846.8|11840.8|11851.8|11845.8|11818.7|11812.7|4128
1611624900000|2021-01-26 01:35:00|11845.8|11839.8|11890.8|11884.8|11892.8|11886.8|11842.8|11836.8|3282
1611625200000|2021-01-26 01:40:00|11889.8|11883.8|11882.8|11876.8|11895.8|11889.8|11864.8|11858.8|7852
1611625500000|2021-01-26 01:45:00|11878.8|11872.8|11857.8|11851.8|11878.8|11872.8|11848.8|11842.8|1978
1611625800000|2021-01-26 01:50:00|11858.8|11852.8|11891.8|11885.8|11897.8|11891.8|11851.8|11845.8|1385
1611626100000|2021-01-26 01:55:00|11892.8|11886.8|11891.8|11885.8|11906.8|11900.8|11883.8|11877.8|1914
1611626400000|2021-01-26 02:00:00|11890.8|11884.8|11875.8|11869.8|11909.8|11903.8|11868.8|11862.8|1947
1611626700000|2021-01-26 02:05:00|11874.8|11868.8|11854.8|11848.8|11875.8|11869.8|11846.8|11840.8|4637
1611627000000|2021-01-26 02:10:00|11852.8|11846.8|11853.8|11847.8|11854.8|11848.8|11830.8|11824.8|1710
1611627300000|2021-01-26 02:15:00|11854.8|11848.8|11820.8|11814.8|11862.8|11856.8|11817.8|11811.8|1295
1611627600000|2021-01-26 02:20:00|11819.8|11813.8|11836.8|11830.8|11838.8|11832.8|11808.8|11802.8|2036
1611627900000|2021-01-26 02:25:00|11837.8|11831.8|11830.8|11824.8|11837.8|11831.8|11816.8|11810.8|4349
1611628200000|2021-01-26 02:30:00|11829.8|11823.8|11824.8|11818.8|11835.8|11829.8|11819.8|11813.8|1722
1611628500000|2021-01-26 02:35:00|11825.8|11819.8|11790.8|11784.8|11829.8|11823.8|11785.8|11779.8|3089
1611628800000|2021-01-26 02:40:00|11788.8|11782.8|11794.8|11788.8|11802.8|11796.8|11784.8|11778.8|1473
1611629100000|2021-01-26 02:45:00|11793.8|11787.8|11795.8|11789.8|11804.8|11798.8|11788.8|11782.8|961
1611629400000|2021-01-26 02:50:00|11794.8|11788.8|11792.8|11786.8|11803.8|11797.8|11786.8|11780.8|853
1611629700000|2021-01-26 02:55:00|11791.8|11785.8|11769.8|11763.8|11793.8|11787.8|11763.8|11757.8|1264
1611630000000|2021-01-26 03:00:00|11766.8|11760.8|11755.8|11749.8|11771.8|11765.8|11744.8|11738.8|1641
1611630300000|2021-01-26 03:05:00|11754.8|11748.8|11768.8|11762.8|11771.8|11765.8|11750.8|11744.8|2564
1611630600000|2021-01-26 03:10:00|11769.8|11763.8|11758.8|11752.8|11777.8|11771.8|11749.8|11743.8|2200
1611630900000|2021-01-26 03:15:00|11759.8|11753.8|11761.8|11755.8|11770.8|11764.8|11751.8|11745.8|1415
1611631200000|2021-01-26 03:20:00|11760.8|11754.8|11732.8|11726.8|11760.8|11754.8|11730.8|11724.8|1513
1611631500000|2021-01-26 03:25:00|11733.8|11727.8|11748.8|11742.8|11757.8|11751.8|11723.8|11717.8|3664
1611631800000|2021-01-26 03:30:00|11747.8|11741.8|11713.8|11707.8|11747.8|11741.8|11711.8|11705.8|1441
1611632100000|2021-01-26 03:35:00|11711.8|11705.8|11695.8|11689.8|11722.8|11716.8|11688.8|11682.8|2635
1611632400000|2021-01-26 03:40:00|11696.8|11690.8|11726.8|11720.8|11728.8|11722.8|11692.8|11686.8|1096
1611632700000|2021-01-26 03:45:00|11725.8|11719.8|11713.8|11707.8|11730.8|11724.8|11708.8|11702.8|3266
1611633000000|2021-01-26 03:50:00|11712.8|11706.8|11693.8|11687.8|11712.8|11706.8|11690.8|11684.8|4528
1611633300000|2021-01-26 03:55:00|11692.8|11686.8|11698.8|11692.8|11703.8|11697.8|11692.8|11686.8|1637
1611633600000|2021-01-26 04:00:00|11706.5|11683.1|11708.7|11685.3|11708.7|11685.3|11706.5|11683.1|0
1611633900000|2021-01-26 04:05:00|11708.4|11685|11710.1|11686.7|11710.1|11686.7|11707.6|11684.2|0
1611634200000|2021-01-26 04:10:00|11709.8|11686.4|11709.8|11686.4|11710.1|11686.7|11709.8|11686.4|0
1611634500000|2021-01-26 04:15:00|11709.9|11686.5|11706.8|11683.4|11710.1|11686.7|11706.8|11683.4|0
1611634800000|2021-01-26 04:20:00|11706.9|11683.5|11707.4|11684|11707.6|11684.2|11706.8|11683.4|0
1611635100000|2021-01-26 04:25:00|11707.6|11684.2|11704.6|11681.2|11707.6|11684.2|11704.4|11681|0
1611635400000|2021-01-26 04:30:00|11704.4|11681|11691.8|11668.4|11704.4|11681|11691.3|11667.9|0
1611635700000|2021-01-26 04:35:00|11692.1|11668.7|11684.2|11660.8|11694.5|11671.1|11682.8|11659.4|0
1611636000000|2021-01-26 04:40:00|11683.3|11659.9|11688|11664.6|11688.8|11665.4|11683.3|11659.9|0
1611636300000|2021-01-26 04:45:00|11688.8|11665.4|11689.9|11666.5|11689.9|11666.5|11686.3|11662.9|0
1611636600000|2021-01-26 04:50:00|11690|11666.6|11688.8|11665.4|11690.4|11667|11687.7|11664.3|0
1611636900000|2021-01-26 04:55:00|11687.9|11664.5|11687.7|11664.3|11689.6|11666.2|11687.4|11664|0
1611637200000|2021-01-26 05:00:00|11688.2|11664.8|11689.8|11683.8|11692.8|11686.8|11659.8|11653.8|5317
1611637500000|2021-01-26 05:05:00|11690.8|11684.8|11695.8|11689.8|11702.8|11696.8|11677.8|11671.8|2468
1611637800000|2021-01-26 05:10:00|11696.8|11690.8|11764.8|11758.8|11764.8|11758.8|11694.8|11688.8|1729
1611638100000|2021-01-26 05:15:00|11767.8|11761.8|11758.8|11752.8|11767.8|11761.8|11745.8|11739.8|4836
1611638400000|2021-01-26 05:20:00|11759.8|11753.8|11747.8|11741.8|11761.8|11755.8|11734.8|11728.8|1017
1611638700000|2021-01-26 05:25:00|11746.8|11740.8|11762.8|11756.8|11766.8|11760.8|11745.8|11739.8|2714
1611639000000|2021-01-26 05:30:00|11763.8|11757.8|11754.8|11748.8|11776.8|11770.8|11754.8|11748.8|3492
1611639300000|2021-01-26 05:35:00|11755.8|11749.8|11754.8|11748.8|11760.8|11754.8|11745.8|11739.8|874
1611639600000|2021-01-26 05:40:00|11753.8|11747.8|11744.8|11738.8|11754.8|11748.8|11738.8|11732.8|892
1611639900000|2021-01-26 05:45:00|11745.8|11739.8|11735.8|11729.8|11749.8|11743.8|11718.8|11712.8|752
1611640200000|2021-01-26 05:50:00|11734.8|11728.8|11722.8|11716.8|11737.8|11731.8|11717.8|11711.8|868
1611640500000|2021-01-26 05:55:00|11723.8|11717.8|11740.8|11734.8|11741.8|11735.8|11720.8|11714.8|783
1611640800000|2021-01-26 06:00:00|11739.8|11733.8|11721.8|11715.8|11748.8|11742.8|11714.8|11708.8|744
1611641100000|2021-01-26 06:05:00|11720.8|11714.8|11703.8|11697.8|11720.8|11714.8|11701.8|11695.8|945
1611641400000|2021-01-26 06:10:00|11704.8|11698.8|11700.8|11694.8|11714.8|11708.8|11692.8|11686.8|1739
1611641700000|2021-01-26 06:15:00|11701.8|11695.8|11717.8|11711.8|11723.8|11717.8|11701.8|11695.8|833
1611642000000|2021-01-26 06:20:00|11715.8|11709.8|11718.8|11712.8|11732.8|11726.8|11713.8|11707.8|719
1611642300000|2021-01-26 06:25:00|11717.8|11711.8|11729.8|11723.8|11732.8|11726.8|11712.8|11706.8|679
1611642600000|2021-01-26 06:30:00|11730.8|11724.8|11716.8|11710.8|11730.8|11724.8|11709.8|11703.8|1033
1611642900000|2021-01-26 06:35:00|11717.8|11711.8|11710.8|11704.8|11737.8|11731.8|11710.8|11704.8|1018
1611643200000|2021-01-26 06:40:00|11709.8|11703.8|11706.8|11700.8|11710.8|11704.8|11697.8|11691.8|986
1611643500000|2021-01-26 06:45:00|11707.8|11701.8|11691.8|11685.8|11709.8|11703.8|11688.8|11682.8|1403
1611643800000|2021-01-26 06:50:00|11692.8|11686.8|11694.8|11688.8|11698.8|11692.8|11686.8|11680.8|1842
1611644100000|2021-01-26 06:55:00|11695.8|11689.8|11699.8|11693.8|11707.8|11701.8|11693.8|11687.8|730
1611644400000|2021-01-26 07:00:00|11700.8|11694.8|11715.8|11709.8|11718.8|11712.8|11697.8|11691.8|726
1611644700000|2021-01-26 07:05:00|11714.8|11708.8|11724.8|11718.8|11726.8|11720.8|11711.8|11705.8|793
1611645000000|2021-01-26 07:10:00|11725.8|11719.8|11721.8|11715.8|11725.8|11719.8|11715.8|11709.8|647
1611645300000|2021-01-26 07:15:00|11722.8|11716.8|11724.8|11718.8|11726.8|11720.8|11719.8|11713.8|2281
1611645600000|2021-01-26 07:20:00|11723.8|11717.8|11724.8|11718.8|11735.8|11729.8|11723.8|11717.8|1307
1611645900000|2021-01-26 07:25:00|11725.8|11719.8|11715.8|11709.8|11728.8|11722.8|11715.8|11709.8|911
1611646200000|2021-01-26 07:30:00|11716.8|11710.8|11712.8|11706.8|11723.8|11717.8|11710.8|11704.8|1059
1611646500000|2021-01-26 07:35:00|11713.8|11707.8|11704.8|11698.8|11714.8|11708.8|11702.8|11696.8|2523
1611646800000|2021-01-26 07:40:00|11703.8|11697.8|11704.8|11698.8|11712.8|11706.8|11702.8|11696.8|2392
1611647100000|2021-01-26 07:45:00|11703.8|11697.8|11705.8|11699.8|11710.8|11704.8|11698.8|11692.8|1541
1611647400000|2021-01-26 07:50:00|11704.8|11698.8|11706.8|11700.8|11712.8|11706.8|11698.8|11692.8|1103
1611647700000|2021-01-26 07:55:00|11707.8|11701.8|11722.8|11716.8|11722.8|11716.8|11707.8|11701.8|2003
1611648000000|2021-01-26 08:00:00|11723.8|11717.8|11699.8|11693.8|11729.8|11723.8|11692.8|11686.8|3940
1611648300000|2021-01-26 08:05:00|11700.8|11694.8|11679.8|11673.8|11704.8|11698.8|11668.8|11662.8|8736
1611648600000|2021-01-26 08:10:00|11680.8|11674.8|11700.8|11694.8|11705.8|11699.8|11680.8|11674.8|13007
1611648900000|2021-01-26 08:15:00|11702.8|11696.8|11700.8|11694.8|11711.8|11705.8|11699.8|11693.8|10169
1611649200000|2021-01-26 08:20:00|11699.8|11693.8|11688.8|11682.8|11701.8|11695.8|11686.8|11680.8|3444
1611649500000|2021-01-26 08:25:00|11687.8|11681.8|11708.8|11702.8|11710.8|11704.8|11683.8|11677.8|4961
1611649800000|2021-01-26 08:30:00|11714.8|11691.4|11719.5|11696.1|11721|11697.6|11714.8|11691.4|1
1611650100000|2021-01-26 08:35:00|11719.4|11696|11730|11706.6|11731.9|11708.5|11719.1|11695.7|0
1611650400000|2021-01-26 08:40:00|11729.5|11706.1|11729|11705.6|11731.7|11708.3|11727.1|11703.7|0
1611650700000|2021-01-26 08:45:00|11729.2|11705.8|11736.8|11713.4|11740.8|11717.4|11729|11705.6|0
1611651000000|2021-01-26 08:50:00|11736.9|11713.5|11732.7|11709.3|11742|11718.6|11732.7|11709.3|0
1611651300000|2021-01-26 08:55:00|11732.6|11709.2|11734.9|11711.5|11736.8|11713.4|11726.7|11703.3|0
1611651600000|2021-01-26 09:00:00|11736.5|11713.1|11747.7|11724.3|11747.7|11724.3|11735.2|11711.8|0
1611651900000|2021-01-26 09:05:00|11747.6|11724.2|11748.4|11725|11753.5|11730.1|11745.8|11722.4|0
1611652200000|2021-01-26 09:10:00|11748.1|11724.7|11748.5|11725.1|11751.1|11727.7|11744.5|11721.1|0
1611652500000|2021-01-26 09:15:00|11717.8|11711.8|11738.8|11732.8|11744.8|11738.8|11717.8|11711.8|430
1611652800000|2021-01-26 09:20:00|11739.8|11733.8|11745.8|11739.8|11746.8|11740.8|11737.8|11731.8|411
1611653100000|2021-01-26 09:25:00|11746.8|11740.8|11739.8|11733.8|11746.8|11740.8|11736.8|11730.8|714
1611653400000|2021-01-26 09:30:00|11740.8|11734.8|11741.8|11735.8|11745.8|11739.8|11737.8|11731.8|301
1611653700000|2021-01-26 09:35:00|11740.8|11734.8|11732.8|11726.8|11743.8|11737.8|11732.8|11726.8|102
1611654000000|2021-01-26 09:40:00|11734.8|11728.8|11732.8|11726.8|11736.8|11730.8|11731.8|11725.8|723
1611654300000|2021-01-26 09:45:00|11733.8|11727.8|11734.8|11728.8|11739.8|11733.8|11733.8|11727.8|148
1611654600000|2021-01-26 09:50:00|11735.8|11729.8|11731.8|11725.8|11736.8|11730.8|11728.8|11722.8|183
1611654900000|2021-01-26 09:55:00|11729.8|11723.8|11732.8|11726.8|11733.8|11727.8|11723.8|11717.8|180
1611655200000|2021-01-26 10:00:00|11733.3|11727.3|11724.3|11718.3|11735.3|11729.3|11718.3|11712.3|2236
1611655500000|2021-01-26 10:05:00|11723.8|11717.8|11730.3|11724.3|11732.3|11726.3|11723.8|11717.8|178
1611655800000|2021-01-26 10:10:00|11729.3|11723.3|11735.8|11729.8|11737.3|11731.3|11728.3|11722.3|141
1611656100000|2021-01-26 10:15:00|11736.3|11730.3|11735.3|11729.3|11737.3|11731.3|11733.3|11727.3|27
1611656400000|2021-01-26 10:20:00|11735.8|11729.8|11735.8|11729.8|11739.3|11733.3|11733.8|11727.8|134
1611656700000|2021-01-26 10:25:00|11735.3|11729.3|11730.8|11724.8|11735.3|11729.3|11729.8|11723.8|103
1611657000000|2021-01-26 10:30:00|11731.3|11725.3|11729.8|11723.8|11733.3|11727.3|11727.8|11721.8|48
1611657300000|2021-01-26 10:35:00|11729.3|11723.3|11730.3|11724.3|11731.3|11725.3|11726.3|11720.3|37
1611657600000|2021-01-26 10:40:00|11729.8|11723.8|11724.3|11718.3|11731.3|11725.3|11723.8|11717.8|74
1611657900000|2021-01-26 10:45:00|11724.8|11718.8|11726.3|11720.3|11726.8|11720.8|11721.8|11715.8|2055
1611658200000|2021-01-26 10:50:00|11726.8|11720.8|11729.3|11723.3|11729.8|11723.8|11723.3|11717.3|83
1611658500000|2021-01-26 10:55:00|11728.3|11722.3|11734.3|11728.3|11735.3|11729.3|11725.8|11719.8|242
1611658800000|2021-01-26 11:00:00|11734.8|11728.8|11735.8|11729.8|11738.3|11732.3|11733.3|11727.3|53
1611659100000|2021-01-26 11:05:00|11735.3|11729.3|11740.8|11734.8|11741.3|11735.3|11735.3|11729.3|83
1611659400000|2021-01-26 11:10:00|11740.3|11734.3|11742.3|11736.3|11744.3|11738.3|11740.3|11734.3|44
1611659700000|2021-01-26 11:15:00|11742.8|11736.8|11743.3|11737.3|11744.8|11738.8|11740.8|11734.8|34
1611660000000|2021-01-26 11:20:00|11742.8|11736.8|11742.8|11736.8|11744.8|11738.8|11739.3|11733.3|78
1611660300000|2021-01-26 11:25:00|11741.3|11735.3|11742.8|11736.8|11743.3|11737.3|11739.3|11733.3|42
1611660600000|2021-01-26 11:30:00|11743.3|11737.3|11740.8|11734.8|11744.3|11738.3|11739.3|11733.3|21
1611660900000|2021-01-26 11:35:00|11740.3|11734.3|11741.8|11735.8|11743.8|11737.8|11740.3|11734.3|33
1611661200000|2021-01-26 11:40:00|11742.3|11736.3|11749.8|11743.8|11750.3|11744.3|11742.3|11736.3|64
1611661500000|2021-01-26 11:45:00|11749.3|11743.3|11753.3|11747.3|11755.3|11749.3|11745.8|11739.8|28
1611661800000|2021-01-26 11:50:00|11753.8|11747.8|11755.3|11749.3|11756.8|11750.8|11751.8|11745.8|61
1611662100000|2021-01-26 11:55:00|11755.8|11749.8|11751.3|11745.3|11755.8|11749.8|11748.3|11742.3|48
1611662400000|2021-01-26 12:00:00|11751.8|11745.8|11752.8|11746.8|11755.3|11749.3|11749.3|11743.3|67
1611662700000|2021-01-26 12:05:00|11753.3|11747.3|11759.8|11753.8|11764.3|11758.3|11753.3|11747.3|84
1611663000000|2021-01-26 12:10:00|11759.3|11753.3|11756.3|11750.3|11759.8|11753.8|11754.8|11748.8|176
1611663300000|2021-01-26 12:15:00|11756.8|11750.8|11756.3|11750.3|11760.3|11754.3|11754.3|11748.3|77
1611663600000|2021-01-26 12:20:00|11756.8|11750.8|11763.8|11757.8|11763.8|11757.8|11756.8|11750.8|128
1611663900000|2021-01-26 12:25:00|11764.3|11758.3|11760.8|11754.8|11764.3|11758.3|11759.3|11753.3|8
1611664200000|2021-01-26 12:30:00|11761.3|11755.3|11761.3|11755.3|11763.8|11757.8|11756.8|11750.8|54
1611664500000|2021-01-26 12:35:00|11761.8|11755.8|11760.8|11754.8|11762.8|11756.8|11758.3|11752.3|69
1611664800000|2021-01-26 12:40:00|11761.3|11755.3|11763.8|11757.8|11764.3|11758.3|11760.3|11754.3|55
1611665100000|2021-01-26 12:45:00|11764.3|11758.3|11761.3|11755.3|11766.8|11760.8|11759.8|11753.8|239
1611665400000|2021-01-26 12:50:00|11762.3|11756.3|11763.3|11757.3|11764.3|11758.3|11760.3|11754.3|29
1611665700000|2021-01-26 12:55:00|11762.3|11756.3|11759.3|11753.3|11762.8|11756.8|11759.3|11753.3|52
1611666000000|2021-01-26 13:00:00|11759.8|11753.8|11763.3|11757.3|11763.8|11757.8|11759.8|11753.8|123
1611666300000|2021-01-26 13:05:00|11763.8|11757.8|11760.8|11754.8|11763.8|11757.8|11760.8|11754.8|21
1611666600000|2021-01-26 13:10:00|11761.3|11755.3|11764.8|11758.8|11765.3|11759.3|11759.8|11753.8|70
1611666900000|2021-01-26 13:15:00|11765.3|11759.3|11765.3|11759.3|11766.3|11760.3|11761.8|11755.8|27
1611667200000|2021-01-26 13:20:00|11766.3|11760.3|11766.3|11760.3|11767.3|11761.3|11762.3|11756.3|40
1611667500000|2021-01-26 13:25:00|11765.3|11759.3|11763.3|11757.3|11767.3|11761.3|11762.3|11756.3|76
1611667800000|2021-01-26 13:30:00|11764.8|11758.8|11762.3|11756.3|11765.8|11759.8|11760.3|11754.3|89
1611668100000|2021-01-26 13:35:00|11762.8|11756.8|11766.8|11760.8|11767.8|11761.8|11762.8|11756.8|65
1611668400000|2021-01-26 13:40:00|11767.3|11761.3|11770.3|11764.3|11770.3|11764.3|11766.3|11760.3|34
1611668700000|2021-01-26 13:45:00|11769.8|11763.8|11773.3|11767.3|11773.8|11767.8|11766.3|11760.3|215
1611669000000|2021-01-26 13:50:00|11772.3|11766.3|11770.8|11764.8|11773.3|11767.3|11770.3|11764.3|16
1611669300000|2021-01-26 13:55:00|11770.3|11764.3|11771.8|11765.8|11773.8|11767.8|11770.3|11764.3|84
1611669600000|2021-01-26 14:00:00|11772.3|11766.3|11774.8|11768.8|11776.8|11770.8|11772.3|11766.3|21
1611669900000|2021-01-26 14:05:00|11774.3|11768.3|11777.8|11771.8|11780.8|11774.8|11773.3|11767.3|55
1611670200000|2021-01-26 14:10:00|11778.3|11772.3|11775.8|11769.8|11779.3|11773.3|11774.8|11768.8|12
1611670500000|2021-01-26 14:15:00|11776.3|11770.3|11775.8|11769.8|11779.8|11773.8|11773.8|11767.8|182
1611670800000|2021-01-26 14:20:00|11776.3|11770.3|11770.8|11764.8|11776.8|11770.8|11769.8|11763.8|91
1611671100000|2021-01-26 14:25:00|11771.3|11765.3|11772.3|11766.3|11773.3|11767.3|11766.3|11760.3|118
1611671400000|2021-01-26 14:30:00|11772.8|11766.8|11773.8|11767.8|11792.3|11786.3|11768.8|11762.8|801
1611671700000|2021-01-26 14:35:00|11773.3|11767.3|11770.3|11764.3|11775.8|11769.8|11765.3|11759.3|248
1611672000000|2021-01-26 14:40:00|11770.8|11764.8|11768.3|11762.3|11773.3|11767.3|11764.8|11758.8|241
1611672300000|2021-01-26 14:45:00|11767.8|11761.8|11772.8|11766.8|11774.3|11768.3|11764.8|11758.8|234
1611672600000|2021-01-26 14:50:00|11772.3|11766.3|11770.3|11764.3|11773.8|11767.8|11766.3|11760.3|189
1611672900000|2021-01-26 14:55:00|11770.8|11764.8|11776.8|11770.8|11777.3|11771.3|11769.8|11763.8|126
1611673200000|2021-01-26 15:00:00|11776.3|11770.3|11779.8|11773.8|11783.8|11777.8|11775.3|11769.3|97
1611673500000|2021-01-26 15:05:00|11780.3|11774.3|11787.8|11781.8|11790.3|11784.3|11777.3|11771.3|291
1611673800000|2021-01-26 15:10:00|11788.3|11782.3|11776.3|11770.3|11788.8|11782.8|11774.3|11768.3|110
1611674100000|2021-01-26 15:15:00|11776.8|11770.8|11777.8|11771.8|11787.3|11781.3|11774.3|11768.3|220
1611674400000|2021-01-26 15:20:00|11777.3|11771.3|11783.3|11777.3|11785.8|11779.8|11774.8|11768.8|154
1611674700000|2021-01-26 15:25:00|11782.8|11776.8|11793.3|11787.3|11794.3|11788.3|11781.8|11775.8|254
1611675000000|2021-01-26 15:30:00|11793.8|11787.8|11794.3|11788.3|11795.3|11789.3|11790.3|11784.3|187
1611675300000|2021-01-26 15:35:00|11794.8|11788.8|11786.8|11780.8|11795.3|11789.3|11784.8|11778.8|125
1611675600000|2021-01-26 15:40:00|11786.3|11780.3|11787.3|11781.3|11789.8|11783.8|11785.3|11779.3|248
1611675900000|2021-01-26 15:45:00|11787.8|11781.8|11792.8|11786.8|11796.3|11790.3|11787.3|11781.3|241
1611676200000|2021-01-26 15:50:00|11792.3|11786.3|11794.8|11788.8|11798.8|11792.8|11792.3|11786.3|280
1611676500000|2021-01-26 15:55:00|11794.3|11788.3|11794.8|11788.8|11798.3|11792.3|11791.3|11785.3|102
1611676800000|2021-01-26 16:00:00|11795.8|11789.8|11793.8|11787.8|11796.8|11790.8|11788.8|11782.8|100
1611677100000|2021-01-26 16:05:00|11791.8|11785.8|11776.8|11770.8|11795.8|11789.8|11773.8|11767.8|187
1611677400000|2021-01-26 16:10:00|11777.8|11771.8|11778.8|11772.8|11783.8|11777.8|11775.8|11769.8|143
1611677700000|2021-01-26 16:15:00|11777.8|11771.8|11776.8|11770.8|11782.8|11776.8|11772.8|11766.8|103
1611678000000|2021-01-26 16:20:00|11777.8|11771.8|11775.8|11769.8|11782.8|11776.8|11775.8|11769.8|228
1611678300000|2021-01-26 16:25:00|11773.8|11767.8|11775.8|11769.8|11778.8|11772.8|11771.8|11765.8|192
1611678600000|2021-01-26 16:30:00|11771.8|11765.8|11770.8|11764.8|11776.8|11770.8|11770.8|11764.8|168
1611678900000|2021-01-26 16:35:00|11771.8|11765.8|11775.8|11769.8|11779.8|11773.8|11770.8|11764.8|77
1611679200000|2021-01-26 16:40:00|11776.8|11770.8|11770.8|11764.8|11776.8|11770.8|11769.8|11763.8|134
1611679500000|2021-01-26 16:45:00|11769.8|11763.8|11761.8|11755.8|11770.8|11764.8|11759.8|11753.8|178
1611679800000|2021-01-26 16:50:00|11763.8|11757.8|11761.8|11755.8|11769.8|11763.8|11760.8|11754.8|106
1611680100000|2021-01-26 16:55:00|11760.8|11754.8|11767.8|11761.8|11769.8|11763.8|11760.8|11754.8|201
1611680400000|2021-01-26 17:00:00|11768.8|11762.8|11777.8|11771.8|11777.8|11771.8|11767.8|11761.8|148
1611680700000|2021-01-26 17:05:00|11776.8|11770.8|11773.8|11767.8|11776.8|11770.8|11773.8|11767.8|154
1611681000000|2021-01-26 17:10:00|11776.8|11770.8|11780.8|11774.8|11781.8|11775.8|11776.8|11770.8|44
1611681300000|2021-01-26 17:15:00|11778.8|11772.8|11781.8|11775.8|11782.8|11776.8|11776.8|11770.8|57
1611681600000|2021-01-26 17:20:00|11779.8|11773.8|11781.8|11775.8|11783.8|11777.8|11779.8|11773.8|35
1611681900000|2021-01-26 17:25:00|11782.8|11776.8|11787.8|11781.8|11787.8|11781.8|11782.8|11776.8|40
1611682200000|2021-01-26 17:30:00|11786.8|11780.8|11791.8|11785.8|11791.8|11785.8|11785.8|11779.8|103
1611682500000|2021-01-26 17:35:00|11792.8|11786.8|11790.8|11784.8|11793.8|11787.8|11788.8|11782.8|89
1611682800000|2021-01-26 17:40:00|11791.8|11785.8|11788.8|11782.8|11792.8|11786.8|11788.8|11782.8|46
1611683100000|2021-01-26 17:45:00|11789.8|11783.8|11791.8|11785.8|11792.8|11786.8|11789.8|11783.8|41
1611683400000|2021-01-26 17:50:00|11792.8|11786.8|11795.8|11789.8|11796.8|11790.8|11792.8|11786.8|49
1611683700000|2021-01-26 17:55:00|11794.8|11788.8|11792.8|11786.8|11794.8|11788.8|11789.8|11783.8|93
1611684000000|2021-01-26 18:00:00|11791.8|11785.8|11790.8|11784.8|11791.8|11785.8|11789.8|11783.8|49
1611684300000|2021-01-26 18:05:00|11789.8|11783.8|11792.8|11786.8|11792.8|11786.8|11788.8|11782.8|34
1611684600000|2021-01-26 18:10:00|11793.8|11787.8|11790.8|11784.8|11794.8|11788.8|11790.8|11784.8|22
1611684900000|2021-01-26 18:15:00|11791.8|11785.8|11792.8|11786.8|11794.8|11788.8|11790.8|11784.8|35
1611685200000|2021-01-26 18:20:00|11790.8|11784.8|11790.8|11784.8|11791.8|11785.8|11789.8|11783.8|17
1611685500000|2021-01-26 18:25:00|11789.8|11783.8|11790.8|11784.8|11793.8|11787.8|11789.8|11783.8|39
1611685800000|2021-01-26 18:30:00|11791.8|11785.8|11788.8|11782.8|11793.8|11787.8|11787.8|11781.8|88
1611686100000|2021-01-26 18:35:00|11790.8|11784.8|11788.8|11782.8|11790.8|11784.8|11788.8|11782.8|17
1611686400000|2021-01-26 18:40:00|11790.8|11784.8|11793.8|11787.8|11795.8|11789.8|11790.8|11784.8|47
1611686700000|2021-01-26 18:45:00|11794.8|11788.8|11790.8|11784.8|11794.8|11788.8|11790.8|11784.8|21
1611687000000|2021-01-26 18:50:00|11791.8|11785.8|11793.8|11787.8|11794.8|11788.8|11788.8|11782.8|119
1611687300000|2021-01-26 18:55:00|11792.8|11786.8|11809.3|11785.9|11809.3|11794.8|11792.8|11785.9|79
1611687600000|2021-01-26 19:00:00|11809.4|11786|11812.2|11788.8|11812.3|11788.9|11809.2|11785.8|0
1611687900000|2021-01-26 19:05:00|11812.1|11788.7|11814.7|11791.3|11815.3|11791.9|11811.8|11788.4|0
1611688200000|2021-01-26 19:10:00|11815.4|11792|11816.2|11792.8|11817.9|11794.5|11815.4|11792|0
1611688500000|2021-01-26 19:15:00|11816.1|11792.7|11813.7|11790.3|11816.2|11792.8|11813|11789.6|0
1611688800000|2021-01-26 19:20:00|11813.6|11790.2|11814.2|11790.8|11814.7|11791.3|11813.1|11789.7|0
1611689100000|2021-01-26 19:25:00|11814.3|11790.9|11809.7|11786.3|11815|11791.6|11802.2|11778.8|0
1611689400000|2021-01-26 19:30:00|11809.8|11786.4|11802.1|11778.7|11809.8|11786.4|11801.9|11778.5|0
1611689700000|2021-01-26 19:35:00|11802.2|11778.8|11801.9|11778.5|11804|11780.6|11801.1|11777.7|0
1611690000000|2021-01-26 19:40:00|11801.8|11778.4|11803.7|11780.3|11805.5|11782.1|11801.8|11778.4|0
1611690300000|2021-01-26 19:45:00|11803.8|11780.4|11804.3|11780.9|11804.4|11781|11800.6|11777.2|0
1611690600000|2021-01-26 19:50:00|11803.7|11780.3|11802.1|11778.7|11803.8|11780.4|11798.9|11775.5|0
1611690900000|2021-01-26 19:55:00|11802|11778.6|11809.1|11785.7|11809.3|11785.9|11802|11778.6|0
1611691200000|2021-01-26 20:00:00|11809|11785.6|11810.9|11787.5|11812.2|11788.8|11806.3|11782.9|0
1611691500000|2021-01-26 20:05:00|11810.8|11787.4|11814.7|11791.3|11815.4|11792|11810.8|11787.4|0
1611691800000|2021-01-26 20:10:00|11814.8|11791.4|11816.6|11793.2|11818.3|11794.9|11813.3|11789.9|0
1611692100000|2021-01-26 20:15:00|11816.3|11792.9|11813|11789.6|11816.9|11793.5|11810.9|11787.5|0
1611692400000|2021-01-26 20:20:00|11812.9|11789.5|11814.6|11791.2|11814.6|11791.2|11808.5|11785.1|0
1611692700000|2021-01-26 20:25:00|11814.7|11791.3|11816.9|11793.5|11817.1|11793.7|11813.8|11790.4|0
1611693000000|2021-01-26 20:30:00|11817|11793.6|11809.7|11786.3|11818.5|11795.1|11807.1|11783.7|0
1611693300000|2021-01-26 20:35:00|11809.8|11786.4|11805.2|11781.8|11810.3|11786.9|11805.2|11781.8|0
1611693600000|2021-01-26 20:40:00|11805.3|11781.9|11809.4|11786|11809.8|11786.4|11804.6|11781.2|0
1611693900000|2021-01-26 20:45:00|11810.1|11786.7|11806.6|11783.2|11814.2|11790.8|11806.5|11783.1|0
1611694200000|2021-01-26 20:50:00|11806.9|11783.5|11805.6|11782.2|11810.8|11787.4|11802|11778.6|0
1611694500000|2021-01-26 20:55:00|11805.8|11782.4|11814.3|11790.9|11825.2|11801.8|11803|11779.6|0
1611694800000|2021-01-26 21:00:00|11813.2|11789.8|11829.3|11805.9|11829.3|11805.9|11811.6|11788.2|0
1611695100000|2021-01-26 21:05:00|11828.8|11805.4|11835.8|11812.4|11839|11815.6|11827.7|11804.3|0
1611695400000|2021-01-26 21:10:00|11835.2|11811.8|11831.6|11808.2|11837.4|11814|11830.6|11807.2|0
1611695700000|2021-01-26 21:15:00|11832.2|11808.8|11834.6|11811.2|11835.2|11811.8|11831.5|11808.1|0
1611696000000|2021-01-26 21:20:00|11834.5|11811.1|11834.2|11810.8|11834.5|11811.1|11832.9|11809.5|0
1611696300000|2021-01-26 21:25:00|11834.3|11810.9|11833.9|11810.5|11834.3|11810.9|11833.8|11810.4|0
1611696600000|2021-01-26 21:30:00|11830.6|11807.2|11831.2|11807.8|11833.9|11810.5|11827.4|11804|0
1611696900000|2021-01-26 21:35:00|11830.6|11807.2|11831.7|11808.3|11832.8|11809.4|11828.5|11805.1|0
1611697200000|2021-01-26 21:40:00|11832.3|11808.9|11828.5|11805.1|11832.8|11809.4|11828|11804.6|0
1611697500000|2021-01-26 21:45:00|11828|11804.6|11826.3|11802.9|11828.5|11805.1|11823.7|11800.3|0
1611697800000|2021-01-26 21:50:00|11826.9|11803.5|11828|11804.6|11828|11804.6|11823.7|11800.3|0
1611698100000|2021-01-26 21:55:00|11827.4|11804|11824.1|11800.7|11828.4|11805|11823|11799.6|0
1611698400000|2021-01-26 22:00:00|11824.9|11801.5|11824.2|11800.8|11826|11802.6|11824.1|11800.7|0
1611698700000|2021-01-26 22:05:00|11824.3|11800.9|11822|11798.6|11824.4|11801|11821.7|11798.3|0
1611699000000|2021-01-26 22:10:00|11821.7|11798.3|11821.3|11797.9|11822|11798.6|11821.3|11797.9|0
1611699300000|2021-01-26 22:15:00|11821.1|11797.7|11820.9|11797.5|11821.4|11798|11819.8|11796.4|0
1611699600000|2021-01-26 22:20:00|11821|11797.6|11821.2|11797.8|11821.5|11798.1|11820.9|11797.5|0
1611699900000|2021-01-26 22:25:00|11821|11797.6|11821.5|11798.1|11821.6|11798.2|11821|11797.6|0
1611700200000|2021-01-26 22:30:00|11821.6|11798.2|11821.5|11798.1|11821.6|11798.2|11821.5|11798.1|0
1611700500000|2021-01-26 22:35:00|11821.6|11798.2|11821.5|11798.1|11821.6|11798.2|11821.5|11798.1|0
1611701100000|2021-01-26 22:45:00|11821.3|11797.9|11820.3|11796.9|11821.3|11797.9|11819.8|11796.4|0
1611701400000|2021-01-26 22:50:00|11820.4|11797|11819.9|11796.5|11820.8|11797.4|11819.9|11796.5|0
1611701700000|2021-01-26 22:55:00|11820.5|11797.1|11820.6|11797.2|11821.6|11798.2|11820.2|11796.8|0
1611702000000|2021-01-26 23:00:00|11821|11797.6|11831.3|11807.9|11832.4|11809|11821|11797.6|0
1611702300000|2021-01-26 23:05:00|11831.1|11807.7|11826.8|11803.4|11831.7|11808.3|11826.8|11803.4|0
1611702600000|2021-01-26 23:10:00|11827.4|11804|11830.6|11807.2|11831.1|11807.7|11826.8|11803.4|0
1611702900000|2021-01-26 23:15:00|11830.8|11807.4|11830.6|11807.2|11831.4|11808|11830|11806.6|0
1611703200000|2021-01-26 23:20:00|11831.1|11807.7|11836.5|11813.1|11837|11813.6|11831.1|11807.7|0
1611703500000|2021-01-26 23:25:00|11836|11812.6|11831.7|11808.3|11836|11812.6|11830.8|11807.4|0
1611703800000|2021-01-26 23:30:00|11832.5|11809.1|11829.8|11806.4|11832.7|11809.3|11827.4|11804|0
1611704100000|2021-01-26 23:35:00|11830|11806.6|11824.1|11800.7|11830|11806.6|11822.8|11799.4|0
1611704400000|2021-01-26 23:40:00|11823.6|11800.2|11825.7|11802.3|11826|11802.6|11819.3|11795.9|0
1611704700000|2021-01-26 23:45:00|11825.2|11801.8|11824.7|11801.3|11826.8|11803.4|11823.6|11800.2|0
1611705000000|2021-01-26 23:50:00|11824.4|11801|11824.7|11801.3|11825.2|11801.8|11823.6|11800.2|0
1611705300000|2021-01-26 23:55:00|11824.4|11801|11825.2|11801.8|11826.5|11803.1|11823.1|11799.7|0
1611705600000|2021-01-27 00:00:00|11825.7|11802.3|11824.9|11801.5|11827.6|11804.2|11821.4|11798|0
1611705900000|2021-01-27 00:05:00|11825.2|11801.8|11819.5|11796.1|11825.5|11802.1|11818.9|11795.5|0
1611706200000|2021-01-27 00:10:00|11819.7|11796.3|11820.5|11797.1|11821.1|11797.7|11818.9|11795.5|0
1611706500000|2021-01-27 00:15:00|11820|11796.6|11824.1|11800.7|11825.4|11802|11817.8|11794.4|0
1611706800000|2021-01-27 00:20:00|11823.9|11800.5|11821.1|11797.7|11824.1|11800.7|11820.8|11797.4|0
1611707100000|2021-01-27 00:25:00|11821.3|11797.9|11827.9|11804.5|11830.3|11806.9|11821.3|11797.9|0
1611707400000|2021-01-27 00:30:00|11828|11804.6|11828.1|11804.7|11828.5|11805.1|11825.7|11802.3|0
1611707700000|2021-01-27 00:35:00|11828.4|11805|11827.6|11804.2|11829.8|11806.4|11827.3|11803.9|0
1611708000000|2021-01-27 00:40:00|11827.3|11803.9|11822.4|11799|11827.9|11804.5|11822.4|11799|0
1611708300000|2021-01-27 00:45:00|11820.8|11797.4|11820.8|11797.4|11822.7|11799.3|11819.1|11795.7|0
1611708600000|2021-01-27 00:50:00|11820.5|11797.1|11815.8|11792.4|11820.8|11797.4|11811.2|11787.8|0
1611708900000|2021-01-27 00:55:00|11815.5|11792.1|11818.5|11795.1|11818.5|11795.1|11814.4|11791|0
1611709200000|2021-01-27 01:00:00|11818.2|11794.8|11815.8|11792.4|11818.2|11794.8|11815.5|11792.1|0
1611709500000|2021-01-27 01:05:00|11815.5|11792.1|11815|11791.6|11818.2|11794.8|11814.7|11791.3|0
1611709800000|2021-01-27 01:10:00|11814.8|11791.4|11807.5|11784.1|11814.8|11791.4|11802.6|11779.2|0
1611710100000|2021-01-27 01:15:00|11810.5|11787.1|11780.8|11774.8|11810.5|11794.8|11765.8|11759.8|1505
1611710400000|2021-01-27 01:20:00|11779.8|11773.8|11787.8|11781.8|11790.8|11784.8|11773.8|11767.8|1704
1611710700000|2021-01-27 01:25:00|11786.8|11780.8|11814.8|11808.8|11814.8|11808.8|11783.8|11777.8|2024
1611711000000|2021-01-27 01:30:00|11813.8|11807.8|11799.8|11793.8|11825.8|11819.8|11795.8|11789.8|2812
1611711300000|2021-01-27 01:35:00|11798.8|11792.8|11762.8|11756.8|11798.8|11792.8|11746.8|11740.8|3332
1611711600000|2021-01-27 01:40:00|11763.8|11757.8|11777.8|11771.8|11784.8|11778.8|11762.8|11756.8|7459
1611711900000|2021-01-27 01:45:00|11778.8|11772.8|11732.8|11726.8|11781.8|11775.8|11729.8|11723.8|6861
1611712200000|2021-01-27 01:50:00|11730.8|11724.8|11724.8|11718.8|11751.8|11745.8|11717.8|11711.8|1814
1611712500000|2021-01-27 01:55:00|11725.8|11719.8|11729.8|11723.8|11736.8|11730.8|11715.8|11709.8|1846
1611712800000|2021-01-27 02:00:00|11730.8|11724.8|11680.8|11674.8|11730.8|11724.8|11677.8|11671.8|3412
1611713100000|2021-01-27 02:05:00|11681.8|11675.8|11665.8|11659.8|11697.8|11691.8|11663.8|11657.8|3460
1611713400000|2021-01-27 02:10:00|11663.8|11657.8|11622.8|11616.8|11669.8|11663.8|11621.8|11615.8|8403
1611713700000|2021-01-27 02:15:00|11621.8|11615.8|11648.8|11642.8|11651.8|11645.8|11610.8|11604.8|3337
1611714000000|2021-01-27 02:20:00|11650.8|11644.8|11634.8|11628.8|11659.8|11653.8|11632.8|11626.8|6649
1611714300000|2021-01-27 02:25:00|11635.8|11629.8|11686.8|11680.8|11689.8|11683.8|11634.8|11628.8|7072
1611714600000|2021-01-27 02:30:00|11687.8|11681.8|11703.8|11697.8|11711.8|11705.8|11678.8|11672.8|1228
1611714900000|2021-01-27 02:35:00|11705.8|11699.8|11698.8|11692.8|11706.8|11700.8|11685.8|11679.8|6262
1611715200000|2021-01-27 02:40:00|11697.8|11691.8|11701.8|11695.8|11716.8|11710.8|11693.8|11687.8|1116
1611715500000|2021-01-27 02:45:00|11699.8|11693.8|11693.8|11687.8|11699.8|11693.8|11677.8|11671.8|968
1611715800000|2021-01-27 02:50:00|11694.8|11688.8|11704.8|11698.8|11706.8|11700.8|11694.8|11688.8|1148
1611716100000|2021-01-27 02:55:00|11703.8|11697.8|11702.8|11696.8|11723.8|11717.8|11700.8|11694.8|767
1611716400000|2021-01-27 03:00:00|11703.8|11697.8|11704.8|11698.8|11705.8|11699.8|11688.8|11682.8|649
1611716700000|2021-01-27 03:05:00|11705.8|11699.8|11668.8|11662.8|11712.8|11706.8|11665.8|11659.8|727
1611717000000|2021-01-27 03:10:00|11669.8|11663.8|11668.8|11662.8|11671.8|11665.8|11659.8|11653.8|1283
1611717300000|2021-01-27 03:15:00|11669.8|11663.8|11695.8|11689.8|11695.8|11689.8|11659.8|11653.8|772
1611717600000|2021-01-27 03:20:00|11696.8|11690.8|11690.8|11684.8|11701.8|11695.8|11688.8|11682.8|466
1611717900000|2021-01-27 03:25:00|11691.8|11685.8|11710.8|11704.8|11710.8|11704.8|11683.8|11677.8|2509
1611718200000|2021-01-27 03:30:00|11709.8|11703.8|11730.8|11724.8|11732.8|11726.8|11699.8|11693.8|800
1611718500000|2021-01-27 03:35:00|11729.8|11723.8|11712.8|11706.8|11730.8|11724.8|11709.8|11703.8|528
1611718800000|2021-01-27 03:40:00|11713.8|11707.8|11712.8|11706.8|11720.8|11714.8|11707.8|11701.8|2649
1611719100000|2021-01-27 03:45:00|11711.8|11705.8|11719.8|11713.8|11722.8|11716.8|11709.8|11703.8|830
1611719400000|2021-01-27 03:50:00|11718.8|11712.8|11727.8|11721.8|11730.8|11724.8|11715.8|11709.8|861
1611719700000|2021-01-27 03:55:00|11726.8|11720.8|11716.8|11710.8|11728.8|11722.8|11715.8|11709.8|1638
1611720000000|2021-01-27 04:00:00|11733.5|11710.1|11736.2|11712.8|11736.5|11713.1|11733.5|11710.1|0
1611720300000|2021-01-27 04:05:00|11736.3|11712.9|11736.2|11712.8|11736.5|11713.1|11735.9|11712.5|0
1611720600000|2021-01-27 04:10:00|11735.9|11712.5|11736.2|11712.8|11736.5|11713.1|11735.9|11712.5|0
1611720900000|2021-01-27 04:15:00|11736.3|11712.9|11730.8|11707.4|11736.5|11713.1|11730.8|11707.4|0
1611721200000|2021-01-27 04:20:00|11730.5|11707.1|11726.5|11703.1|11730.5|11707.1|11726.2|11702.8|0
1611721500000|2021-01-27 04:25:00|11726.7|11703.3|11726.9|11703.5|11728.9|11705.5|11726.2|11702.8|0
1611721800000|2021-01-27 04:30:00|11726.7|11703.3|11728.3|11704.9|11731.5|11708.1|11724.6|11701.2|0
1611722100000|2021-01-27 04:35:00|11728.5|11705.1|11728.5|11705.1|11729.1|11705.7|11728.5|11705.1|0
1611722400000|2021-01-27 04:40:00|11727.7|11704.3|11731|11707.6|11732.9|11709.5|11726.6|11703.2|0
1611722700000|2021-01-27 04:45:00|11730.7|11707.3|11735.7|11712.3|11735.7|11712.3|11729.1|11705.7|0
1611723000000|2021-01-27 04:50:00|11735.4|11712|11731.7|11708.3|11735.7|11712.3|11730|11706.6|0
1611723300000|2021-01-27 04:55:00|11731.9|11708.5|11729.6|11706.2|11737.3|11713.9|11729.6|11706.2|0
1611723600000|2021-01-27 05:00:00|11729.9|11706.5|11733.8|11727.8|11733.8|11727.8|11711.8|11705.8|1343
1611723900000|2021-01-27 05:05:00|11734.8|11728.8|11735.8|11729.8|11746.8|11740.8|11734.8|11728.8|571
1611724200000|2021-01-27 05:10:00|11734.8|11728.8|11727.8|11721.8|11749.8|11743.8|11726.8|11720.8|809
1611724500000|2021-01-27 05:15:00|11726.8|11720.8|11733.8|11727.8|11738.8|11732.8|11723.8|11717.8|1194
1611724800000|2021-01-27 05:20:00|11734.8|11728.8|11715.8|11709.8|11738.8|11732.8|11715.8|11709.8|677
1611725100000|2021-01-27 05:25:00|11714.8|11708.8|11729.8|11723.8|11736.8|11730.8|11713.8|11707.8|577
1611725400000|2021-01-27 05:30:00|11728.8|11722.8|11720.8|11714.8|11738.8|11732.8|11713.8|11707.8|838
1611725700000|2021-01-27 05:35:00|11721.8|11715.8|11718.8|11712.8|11729.8|11723.8|11716.8|11710.8|556
1611726000000|2021-01-27 05:40:00|11719.8|11713.8|11725.8|11719.8|11726.8|11720.8|11714.8|11708.8|780
1611726300000|2021-01-27 05:45:00|11727.8|11721.8|11726.8|11720.8|11728.8|11722.8|11720.8|11714.8|1705
1611726600000|2021-01-27 05:50:00|11727.8|11721.8|11738.8|11732.8|11740.8|11734.8|11723.8|11717.8|629
1611726900000|2021-01-27 05:55:00|11739.8|11733.8|11742.8|11736.8|11747.8|11741.8|11736.8|11730.8|515
1611727200000|2021-01-27 06:00:00|11744.8|11738.8|11736.8|11730.8|11749.8|11743.8|11733.8|11727.8|642
1611727500000|2021-01-27 06:05:00|11737.8|11731.8|11722.8|11716.8|11742.8|11736.8|11720.8|11714.8|511
1611727800000|2021-01-27 06:10:00|11723.8|11717.8|11703.8|11697.8|11724.8|11718.8|11695.8|11689.8|668
1611728100000|2021-01-27 06:15:00|11704.8|11698.8|11714.8|11708.8|11716.8|11710.8|11702.8|11696.8|606
1611728400000|2021-01-27 06:20:00|11712.8|11706.8|11704.8|11698.8|11715.8|11709.8|11704.8|11698.8|440
1611728700000|2021-01-27 06:25:00|11705.8|11699.8|11713.8|11707.8|11717.8|11711.8|11701.8|11695.8|407
1611729000000|2021-01-27 06:30:00|11712.8|11706.8|11727.8|11721.8|11728.8|11722.8|11712.8|11706.8|408
1611729300000|2021-01-27 06:35:00|11726.8|11720.8|11726.8|11720.8|11730.8|11724.8|11720.8|11714.8|605
1611729600000|2021-01-27 06:40:00|11727.8|11721.8|11736.8|11730.8|11737.8|11731.8|11723.8|11717.8|2033
1611729900000|2021-01-27 06:45:00|11735.8|11729.8|11720.8|11714.8|11736.8|11730.8|11717.8|11711.8|1423
1611730200000|2021-01-27 06:50:00|11721.8|11715.8|11724.8|11718.8|11724.8|11718.8|11716.8|11710.8|763
1611730500000|2021-01-27 06:55:00|11725.8|11719.8|11722.8|11716.8|11729.8|11723.8|11721.8|11715.8|515
1611730800000|2021-01-27 07:00:00|11723.8|11717.8|11726.8|11720.8|11727.8|11721.8|11720.8|11714.8|691
1611731100000|2021-01-27 07:05:00|11727.8|11721.8|11718.8|11712.8|11728.8|11722.8|11713.8|11707.8|586
1611731400000|2021-01-27 07:10:00|11719.8|11713.8|11711.8|11705.8|11721.8|11715.8|11710.8|11704.8|745
1611731700000|2021-01-27 07:15:00|11710.8|11704.8|11718.8|11712.8|11718.8|11712.8|11709.8|11703.8|452
1611732000000|2021-01-27 07:20:00|11719.8|11713.8|11711.8|11705.8|11722.8|11716.8|11710.8|11704.8|569
1611732300000|2021-01-27 07:25:00|11712.8|11706.8|11708.8|11702.8|11715.8|11709.8|11705.8|11699.8|485
1611732600000|2021-01-27 07:30:00|11707.8|11701.8|11702.8|11696.8|11710.8|11704.8|11699.8|11693.8|809
1611732900000|2021-01-27 07:35:00|11703.8|11697.8|11703.8|11697.8|11711.8|11705.8|11701.8|11695.8|453
1611733200000|2021-01-27 07:40:00|11704.8|11698.8|11698.8|11692.8|11706.8|11700.8|11698.8|11692.8|438
1611733500000|2021-01-27 07:45:00|11697.8|11691.8|11690.8|11684.8|11698.8|11692.8|11689.8|11683.8|958
1611733800000|2021-01-27 07:50:00|11689.8|11683.8|11682.8|11676.8|11695.8|11689.8|11682.8|11676.8|948
1611734100000|2021-01-27 07:55:00|11683.8|11677.8|11679.8|11673.8|11683.8|11677.8|11674.8|11668.8|2275
1611734400000|2021-01-27 08:00:00|11676.8|11670.8|11653.8|11647.8|11678.8|11672.8|11649.8|11643.8|3149
1611734700000|2021-01-27 08:05:00|11652.8|11646.8|11670.8|11664.8|11670.8|11664.8|11647.8|11641.8|3063
1611735000000|2021-01-27 08:10:00|11671.8|11665.8|11639.8|11633.8|11671.8|11665.8|11636.8|11630.8|5963
1611735300000|2021-01-27 08:15:00|11640.8|11634.8|11655.8|11649.8|11660.8|11654.8|11638.8|11632.8|5061
1611735600000|2021-01-27 08:20:00|11656.8|11650.8|11651.8|11645.8|11665.8|11659.8|11649.8|11643.8|4110
1611735900000|2021-01-27 08:25:00|11650.8|11644.8|11648.8|11642.8|11661.8|11655.8|11647.8|11641.8|1759
1611736200000|2021-01-27 08:30:00|11662.6|11639.2|11671.3|11647.9|11673.1|11649.7|11662.6|11639.2|0
1611736500000|2021-01-27 08:35:00|11671|11647.6|11675.4|11652|11677.7|11654.3|11669.1|11645.7|0
1611736800000|2021-01-27 08:40:00|11675.2|11651.8|11673.5|11650.1|11675.7|11652.3|11668.9|11645.5|0
1611737100000|2021-01-27 08:45:00|11673.3|11649.9|11670|11646.6|11673.3|11649.9|11667.6|11644.2|0
1611737400000|2021-01-27 08:50:00|11670.1|11646.7|11661.1|11637.7|11670.3|11646.9|11657.3|11633.9|0
1611737700000|2021-01-27 08:55:00|11661.4|11638|11660.3|11636.9|11661.4|11638|11652.4|11629|0
1611738000000|2021-01-27 09:00:00|11660|11636.6|11676.3|11652.9|11676.4|11653|11660|11636.6|0
1611738300000|2021-01-27 09:05:00|11676.2|11652.8|11674.7|11651.3|11681.3|11657.9|11673.5|11650.1|0
1611738600000|2021-01-27 09:10:00|11673.1|11649.7|11673.6|11650.2|11678.8|11655.4|11671.5|11648.1|0
1611738900000|2021-01-27 09:15:00|11661.8|11655.8|11658.8|11652.8|11662.8|11656.8|11653.8|11647.8|190
1611739200000|2021-01-27 09:20:00|11657.8|11651.8|11654.8|11648.8|11660.8|11654.8|11654.8|11648.8|74
1611739500000|2021-01-27 09:25:00|11656.8|11650.8|11653.8|11647.8|11656.8|11650.8|11649.8|11643.8|96
1611739800000|2021-01-27 09:30:00|11652.8|11646.8|11650.8|11644.8|11652.8|11646.8|11648.8|11642.8|154
1611740100000|2021-01-27 09:35:00|11651.8|11645.8|11643.8|11637.8|11653.8|11647.8|11640.8|11634.8|213
1611740400000|2021-01-27 09:40:00|11642.8|11636.8|11641.8|11635.8|11643.8|11637.8|11638.8|11632.8|86
1611740700000|2021-01-27 09:45:00|11640.8|11634.8|11633.8|11627.8|11642.8|11636.8|11633.8|11627.8|62
1611741000000|2021-01-27 09:50:00|11635.8|11629.8|11633.8|11627.8|11637.8|11631.8|11633.8|11627.8|50
1611741300000|2021-01-27 09:55:00|11635.8|11629.8|11634.8|11628.8|11637.8|11631.8|11633.8|11627.8|21
1611741600000|2021-01-27 10:00:00|11634.3|11628.3|11623.8|11617.8|11634.3|11628.3|11623.8|11617.8|140
1611741900000|2021-01-27 10:05:00|11624.3|11618.3|11622.8|11616.8|11626.8|11620.8|11619.3|11613.3|93
1611742200000|2021-01-27 10:10:00|11622.3|11616.3|11613.8|11607.8|11624.3|11618.3|11608.3|11602.3|186
1611742500000|2021-01-27 10:15:00|11613.3|11607.3|11615.3|11609.3|11616.8|11610.8|11603.8|11597.8|163
1611742800000|2021-01-27 10:20:00|11615.8|11609.8|11616.3|11610.3|11620.3|11614.3|11613.3|11607.3|178
1611743100000|2021-01-27 10:25:00|11615.3|11609.3|11614.3|11608.3|11617.8|11611.8|11613.8|11607.8|111
1611743400000|2021-01-27 10:30:00|11613.3|11607.3|11621.3|11615.3|11625.8|11619.8|11613.3|11607.3|150
1611743700000|2021-01-27 10:35:00|11621.8|11615.8|11612.3|11606.3|11622.3|11616.3|11609.8|11603.8|92
1611744000000|2021-01-27 10:40:00|11612.8|11606.8|11605.8|11599.8|11617.8|11611.8|11605.8|11599.8|103
1611744300000|2021-01-27 10:45:00|11606.3|11600.3|11606.8|11600.8|11610.3|11604.3|11604.8|11598.8|73
1611744600000|2021-01-27 10:50:00|11606.3|11600.3|11602.8|11596.8|11607.8|11601.8|11602.8|11596.8|36
1611744900000|2021-01-27 10:55:00|11603.3|11597.3|11606.3|11600.3|11609.3|11603.3|11602.8|11596.8|31
1611745200000|2021-01-27 11:00:00|11606.8|11600.8|11591.3|11585.3|11607.3|11601.3|11585.8|11579.8|149
1611745500000|2021-01-27 11:05:00|11591.8|11585.8|11597.8|11591.8|11597.8|11591.8|11588.8|11582.8|180
1611745800000|2021-01-27 11:10:00|11598.3|11592.3|11597.8|11591.8|11598.8|11592.8|11592.3|11586.3|110
1611746100000|2021-01-27 11:15:00|11597.3|11591.3|11600.8|11594.8|11600.8|11594.8|11595.8|11589.8|32
1611746400000|2021-01-27 11:20:00|11600.3|11594.3|11599.8|11593.8|11604.3|11598.3|11599.8|11593.8|31
1611746700000|2021-01-27 11:25:00|11599.3|11593.3|11597.8|11591.8|11599.3|11593.3|11592.8|11586.8|18
1611747000000|2021-01-27 11:30:00|11597.3|11591.3|11592.8|11586.8|11598.3|11592.3|11592.3|11586.3|7
1611747300000|2021-01-27 11:35:00|11592.3|11586.3|11584.8|11578.8|11593.3|11587.3|11577.3|11571.3|54
1611747600000|2021-01-27 11:40:00|11585.3|11579.3|11573.8|11567.8|11585.3|11579.3|11570.3|11564.3|135
1611747900000|2021-01-27 11:45:00|11574.3|11568.3|11554.3|11548.3|11574.3|11568.3|11551.3|11545.3|486
1611748200000|2021-01-27 11:50:00|11554.8|11548.8|11563.8|11557.8|11564.3|11558.3|11549.8|11543.8|193
1611748500000|2021-01-27 11:55:00|11563.3|11557.3|11559.8|11553.8|11565.3|11559.3|11558.8|11552.8|132
1611748800000|2021-01-27 12:00:00|11560.3|11554.3|11566.3|11560.3|11567.8|11561.8|11560.3|11554.3|94
1611749100000|2021-01-27 12:05:00|11565.8|11559.8|11568.8|11562.8|11574.8|11568.8|11561.3|11555.3|70
1611749400000|2021-01-27 12:10:00|11568.3|11562.3|11564.8|11558.8|11570.8|11564.8|11561.3|11555.3|77
1611749700000|2021-01-27 12:15:00|11565.3|11559.3|11552.8|11546.8|11572.8|11566.8|11552.3|11546.3|110
1611750000000|2021-01-27 12:20:00|11553.3|11547.3|11557.3|11551.3|11557.8|11551.8|11549.3|11543.3|99
1611750300000|2021-01-27 12:25:00|11557.8|11551.8|11555.8|11549.8|11558.3|11552.3|11549.3|11543.3|230
1611750600000|2021-01-27 12:30:00|11556.3|11550.3|11557.3|11551.3|11563.8|11557.8|11551.3|11545.3|302
1611750900000|2021-01-27 12:35:00|11557.8|11551.8|11552.8|11546.8|11561.8|11555.8|11548.8|11542.8|66
1611751200000|2021-01-27 12:40:00|11553.3|11547.3|11544.8|11538.8|11554.8|11548.8|11544.3|11538.3|106
1611751500000|2021-01-27 12:45:00|11544.3|11538.3|11552.8|11546.8|11553.8|11547.8|11544.3|11538.3|76
1611751800000|2021-01-27 12:50:00|11553.3|11547.3|11539.3|11533.3|11553.3|11547.3|11539.3|11533.3|180
1611752100000|2021-01-27 12:55:00|11540.3|11534.3|11527.3|11521.3|11540.3|11534.3|11527.3|11521.3|232
1611752400000|2021-01-27 13:00:00|11526.8|11520.8|11516.8|11510.8|11526.8|11520.8|11515.8|11509.8|522
1611752700000|2021-01-27 13:05:00|11517.3|11511.3|11524.8|11518.8|11527.3|11521.3|11513.8|11507.8|256
1611753000000|2021-01-27 13:10:00|11524.3|11518.3|11531.8|11525.8|11531.8|11525.8|11523.3|11517.3|1969
1611753300000|2021-01-27 13:15:00|11532.3|11526.3|11543.8|11537.8|11545.8|11539.8|11530.3|11524.3|116
1611753600000|2021-01-27 13:20:00|11543.3|11537.3|11544.3|11538.3|11545.3|11539.3|11534.8|11528.8|131
1611753900000|2021-01-27 13:25:00|11544.8|11538.8|11537.8|11531.8|11545.8|11539.8|11537.3|11531.3|63
1611754200000|2021-01-27 13:30:00|11537.3|11531.3|11530.8|11524.8|11541.3|11535.3|11527.3|11521.3|75
1611754500000|2021-01-27 13:35:00|11530.3|11524.3|11520.8|11514.8|11530.3|11524.3|11519.3|11513.3|224
1611754800000|2021-01-27 13:40:00|11520.3|11514.3|11522.3|11516.3|11532.8|11526.8|11519.3|11513.3|85
1611755100000|2021-01-27 13:45:00|11521.8|11515.8|11522.3|11516.3|11529.8|11523.8|11519.3|11513.3|99
1611755400000|2021-01-27 13:50:00|11522.8|11516.8|11531.8|11525.8|11531.8|11525.8|11522.3|11516.3|233
1611755700000|2021-01-27 13:55:00|11532.3|11526.3|11536.3|11530.3|11537.8|11531.8|11524.8|11518.8|656
1611756000000|2021-01-27 14:00:00|11535.8|11529.8|11531.8|11525.8|11540.3|11534.3|11531.8|11525.8|46
1611756300000|2021-01-27 14:05:00|11532.3|11526.3|11521.8|11515.8|11533.3|11527.3|11519.3|11513.3|734
1611756600000|2021-01-27 14:10:00|11521.3|11515.3|11522.3|11516.3|11524.3|11518.3|11519.8|11513.8|133
1611756900000|2021-01-27 14:15:00|11521.8|11515.8|11530.8|11524.8|11530.8|11524.8|11519.8|11513.8|131
1611757200000|2021-01-27 14:20:00|11530.3|11524.3|11527.8|11521.8|11531.3|11525.3|11527.3|11521.3|125
1611757500000|2021-01-27 14:25:00|11528.3|11522.3|11545.3|11539.3|11546.8|11540.8|11528.3|11522.3|110
1611757800000|2021-01-27 14:30:00|11544.8|11538.8|11537.8|11531.8|11555.3|11549.3|11527.3|11521.3|1004
1611758100000|2021-01-27 14:35:00|11538.8|11532.8|11526.8|11520.8|11538.8|11532.8|11519.3|11513.3|521
1611758400000|2021-01-27 14:40:00|11526.3|11520.3|11502.8|11496.8|11526.3|11520.3|11500.8|11494.8|311
1611758700000|2021-01-27 14:45:00|11502.3|11496.3|11520.8|11514.8|11528.3|11522.3|11498.8|11492.8|345
1611759000000|2021-01-27 14:50:00|11520.3|11514.3|11515.8|11509.8|11521.3|11515.3|11499.8|11493.8|345
1611759300000|2021-01-27 14:55:00|11516.3|11510.3|11534.3|11528.3|11541.8|11535.8|11515.3|11509.3|441
1611759600000|2021-01-27 15:00:00|11532.8|11526.8|11551.8|11545.8|11554.8|11548.8|11529.3|11523.3|195
1611759900000|2021-01-27 15:05:00|11552.3|11546.3|11554.3|11548.3|11560.8|11554.8|11547.8|11541.8|159
1611760200000|2021-01-27 15:10:00|11553.8|11547.8|11548.3|11542.3|11557.8|11551.8|11544.8|11538.8|184
1611760500000|2021-01-27 15:15:00|11547.8|11541.8|11559.8|11553.8|11564.8|11558.8|11546.8|11540.8|157
1611760800000|2021-01-27 15:20:00|11560.3|11554.3|11576.8|11570.8|11577.8|11571.8|11560.3|11554.3|209
1611761100000|2021-01-27 15:25:00|11576.3|11570.3|11577.3|11571.3|11585.3|11579.3|11573.8|11567.8|445
1611761400000|2021-01-27 15:30:00|11576.8|11570.8|11576.3|11570.3|11588.8|11582.8|11565.8|11559.8|270
1611761700000|2021-01-27 15:35:00|11575.8|11569.8|11568.3|11562.3|11579.3|11573.3|11568.3|11562.3|240
1611762000000|2021-01-27 15:40:00|11569.3|11563.3|11577.8|11571.8|11579.8|11573.8|11566.8|11560.8|344
1611762300000|2021-01-27 15:45:00|11577.3|11571.3|11581.3|11575.3|11582.8|11576.8|11573.3|11567.3|166
1611762600000|2021-01-27 15:50:00|11580.8|11574.8|11577.8|11571.8|11584.8|11578.8|11575.8|11569.8|268
1611762900000|2021-01-27 15:55:00|11577.3|11571.3|11583.8|11577.8|11585.3|11579.3|11577.3|11571.3|145
1611763200000|2021-01-27 16:00:00|11582.8|11576.8|11579.8|11573.8|11583.8|11577.8|11577.8|11571.8|119
1611763500000|2021-01-27 16:05:00|11580.8|11574.8|11571.8|11565.8|11581.8|11575.8|11569.8|11563.8|51
1611763800000|2021-01-27 16:10:00|11573.8|11567.8|11572.8|11566.8|11575.8|11569.8|11569.8|11563.8|404
1611764100000|2021-01-27 16:15:00|11573.8|11567.8|11562.8|11556.8|11573.8|11567.8|11559.8|11553.8|154
1611764400000|2021-01-27 16:20:00|11563.8|11557.8|11566.8|11560.8|11571.8|11565.8|11560.8|11554.8|93
1611764700000|2021-01-27 16:25:00|11564.8|11558.8|11567.8|11561.8|11572.8|11566.8|11562.8|11556.8|311
1611765000000|2021-01-27 16:30:00|11569.8|11563.8|11565.8|11559.8|11573.8|11567.8|11561.8|11555.8|152
1611765300000|2021-01-27 16:35:00|11563.8|11557.8|11574.8|11568.8|11576.8|11570.8|11563.8|11557.8|166
1611765600000|2021-01-27 16:40:00|11575.8|11569.8|11579.8|11573.8|11582.8|11576.8|11574.8|11568.8|61
1611765900000|2021-01-27 16:45:00|11578.8|11572.8|11570.8|11564.8|11582.8|11576.8|11570.8|11564.8|78
1611766200000|2021-01-27 16:50:00|11571.8|11565.8|11567.8|11561.8|11572.8|11566.8|11567.8|11561.8|19
1611766500000|2021-01-27 16:55:00|11566.8|11560.8|11556.8|11550.8|11567.8|11561.8|11549.8|11543.8|254
1611766800000|2021-01-27 17:00:00|11557.8|11551.8|11554.8|11548.8|11562.8|11556.8|11552.8|11546.8|373
1611767100000|2021-01-27 17:05:00|11555.8|11549.8|11565.8|11559.8|11567.8|11561.8|11555.8|11549.8|102
1611767400000|2021-01-27 17:10:00|11564.8|11558.8|11582.8|11576.8|11582.8|11576.8|11564.8|11558.8|86
1611767700000|2021-01-27 17:15:00|11581.8|11575.8|11578.8|11572.8|11582.8|11576.8|11578.8|11572.8|83
1611768000000|2021-01-27 17:20:00|11577.8|11571.8|11581.8|11575.8|11581.8|11575.8|11577.8|11571.8|29
1611768300000|2021-01-27 17:25:00|11579.8|11573.8|11576.8|11570.8|11581.8|11575.8|11576.8|11570.8|38
1611768600000|2021-01-27 17:30:00|11577.8|11571.8|11574.8|11568.8|11577.8|11571.8|11573.8|11567.8|78
1611768900000|2021-01-27 17:35:00|11572.8|11566.8|11577.8|11571.8|11578.8|11572.8|11571.8|11565.8|23
1611769200000|2021-01-27 17:40:00|11578.8|11572.8|11586.8|11580.8|11586.8|11580.8|11578.8|11572.8|53
1611769500000|2021-01-27 17:45:00|11585.8|11579.8|11587.8|11581.8|11588.8|11582.8|11584.8|11578.8|194
1611769800000|2021-01-27 17:50:00|11589.8|11583.8|11587.8|11581.8|11591.8|11585.8|11584.8|11578.8|48
1611770100000|2021-01-27 17:55:00|11589.8|11583.8|11583.8|11577.8|11589.8|11583.8|11580.8|11574.8|166
1611770400000|2021-01-27 18:00:00|11585.8|11579.8|11580.8|11574.8|11587.8|11581.8|11580.8|11574.8|155
1611770700000|2021-01-27 18:05:00|11579.8|11573.8|11577.8|11571.8|11580.8|11574.8|11576.8|11570.8|104
1611771000000|2021-01-27 18:10:00|11576.8|11570.8|11576.8|11570.8|11576.8|11570.8|11574.8|11568.8|63
1611771300000|2021-01-27 18:15:00|11577.8|11571.8|11580.8|11574.8|11580.8|11574.8|11575.8|11569.8|45
1611771600000|2021-01-27 18:20:00|11578.8|11572.8|11578.8|11572.8|11580.8|11574.8|11577.8|11571.8|12
1611771900000|2021-01-27 18:25:00|11579.8|11573.8|11586.8|11580.8|11589.8|11583.8|11579.8|11573.8|69
1611772200000|2021-01-27 18:30:00|11583.8|11577.8|11586.8|11580.8|11588.8|11582.8|11580.8|11574.8|117
1611772500000|2021-01-27 18:35:00|11585.8|11579.8|11581.8|11575.8|11587.8|11581.8|11581.8|11575.8|21
1611772800000|2021-01-27 18:40:00|11580.8|11574.8|11575.8|11569.8|11581.8|11575.8|11575.8|11569.8|53
1611773100000|2021-01-27 18:45:00|11574.8|11568.8|11572.8|11566.8|11577.8|11571.8|11570.8|11564.8|179
1611773400000|2021-01-27 18:50:00|11573.8|11567.8|11576.8|11570.8|11576.8|11570.8|11572.8|11566.8|40
1611773700000|2021-01-27 18:55:00|11574.8|11568.8|11566.5|11543.1|11581.8|11575.8|11566.2|11542.8|87
1611774000000|2021-01-27 19:00:00|11566.4|11543|11576.6|11553.2|11585.3|11561.9|11565.7|11542.3|0
1611774300000|2021-01-27 19:05:00|11576.5|11553.1|11568.2|11544.8|11576.6|11553.2|11562.5|11539.1|0
1611774600000|2021-01-27 19:10:00|11568.3|11544.9|11566.3|11542.9|11570.8|11547.4|11566|11542.6|0
1611774900000|2021-01-27 19:15:00|11566.2|11542.8|11549.2|11525.8|11566.8|11543.4|11547.1|11523.7|0
1611775200000|2021-01-27 19:20:00|11549.1|11525.7|11550.8|11527.4|11555.4|11532|11544.3|11520.9|0
1611775500000|2021-01-27 19:25:00|11550.9|11527.5|11541.5|11518.1|11553.1|11529.7|11541.1|11517.7|0
1611775800000|2021-01-27 19:30:00|11541.4|11518|11530.6|11507.2|11541.7|11518.3|11518.6|11495.2|0
1611776100000|2021-01-27 19:35:00|11530.4|11507|11528.5|11505.1|11535.8|11512.4|11522.2|11498.8|0
1611776400000|2021-01-27 19:40:00|11527.9|11504.5|11542.7|11519.3|11545.1|11521.7|11523.3|11499.9|0
1611776700000|2021-01-27 19:45:00|11542.5|11519.1|11527.9|11504.5|11548.8|11525.4|11523.1|11499.7|0
1611777000000|2021-01-27 19:50:00|11527.7|11504.3|11504.5|11481.1|11534.1|11510.7|11498.3|11474.9|0
1611777300000|2021-01-27 19:55:00|11504.7|11481.3|11503.1|11479.7|11513.4|11490|11493.7|11470.3|0
1611777600000|2021-01-27 20:00:00|11503.2|11479.8|11509.6|11486.2|11513.9|11490.5|11494.5|11471.1|0
1611777900000|2021-01-27 20:05:00|11510.3|11486.9|11503.9|11480.5|11516.6|11493.2|11502.7|11479.3|0
1611778200000|2021-01-27 20:10:00|11504.1|11480.7|11520.7|11497.3|11523|11499.6|11498.8|11475.4|0
1611778500000|2021-01-27 20:15:00|11520.5|11497.1|11506.7|11483.3|11522.2|11498.8|11506.7|11483.3|0
1611778800000|2021-01-27 20:20:00|11506.5|11483.1|11495.2|11471.8|11508.2|11484.8|11491.9|11468.5|0
1611779100000|2021-01-27 20:25:00|11495.3|11471.9|11485.2|11461.8|11504.8|11481.4|11480.3|11456.9|0
1611779400000|2021-01-27 20:30:00|11485|11461.6|11482.2|11458.8|11495.3|11471.9|11480.3|11456.9|0
1611779700000|2021-01-27 20:35:00|11482.1|11458.7|11480.8|11457.4|11487.6|11464.2|11468|11444.6|0
1611780000000|2021-01-27 20:40:00|11480.5|11457.1|11482.7|11459.3|11489.8|11466.4|11474.3|11450.9|0
1611780300000|2021-01-27 20:45:00|11482.4|11459|11490.8|11467.4|11492.1|11468.7|11478.3|11454.9|0
1611780600000|2021-01-27 20:50:00|11489.2|11465.8|11495.9|11472.5|11498.8|11475.4|11488.1|11464.7|0
1611780900000|2021-01-27 20:55:00|11496|11472.6|11475.5|11452.1|11496.7|11473.3|11464.4|11441|0
1611781200000|2021-01-27 21:00:00|11479.8|11456.4|11469.1|11445.7|11495.3|11471.9|11460.5|11437.1|0
1611781500000|2021-01-27 21:05:00|11469.6|11446.2|11428.4|11405|11476.6|11453.2|11424.1|11400.7|0
1611781800000|2021-01-27 21:10:00|11427.8|11404.4|11413.7|11390.3|11432.6|11409.2|11387.3|11363.9|0
1611782100000|2021-01-27 21:15:00|11412.9|11389.5|11415.8|11392.4|11422|11398.6|11407.7|11384.3|0
1611782400000|2021-01-27 21:20:00|11415.9|11392.5|11424.1|11400.7|11428.8|11405.4|11415.9|11392.5|0
1611782700000|2021-01-27 21:25:00|11424|11400.6|11389.1|11365.7|11425|11401.6|11389.1|11365.7|0
1611783000000|2021-01-27 21:30:00|11417.9|11394.5|11434.3|11410.9|11443.6|11420.2|11403.4|11380|0
1611783300000|2021-01-27 21:35:00|11434.9|11411.5|11443.4|11420|11443.4|11420|11426.8|11403.4|0
1611783600000|2021-01-27 21:40:00|11442.9|11419.5|11457.2|11433.8|11462.1|11438.7|11437|11413.6|0
1611783900000|2021-01-27 21:45:00|11456.7|11433.3|11445.5|11422.1|11459.9|11436.5|11442.8|11419.4|0
1611784200000|2021-01-27 21:50:00|11446|11422.6|11451.3|11427.9|11451.9|11428.5|11442.8|11419.4|0
1611784500000|2021-01-27 21:55:00|11450.8|11427.4|11445.8|11422.4|11454|11430.6|11443.9|11420.5|0
1611784800000|2021-01-27 22:00:00|11446.1|11422.7|11450.4|11427|11453.6|11430.2|11445.4|11422|0
1611785100000|2021-01-27 22:05:00|11449.9|11426.5|11448.9|11425.5|11450.7|11427.3|11444.6|11421.2|0
1611785400000|2021-01-27 22:10:00|11449.9|11426.5|11449.6|11426.2|11453.5|11430.1|11447.7|11424.3|0
1611785700000|2021-01-27 22:15:00|11449.9|11426.5|11452|11428.6|11452.7|11429.3|11446.7|11423.3|0
1611786000000|2021-01-27 22:20:00|11451.6|11428.2|11456.4|11433|11459.2|11435.8|11450.6|11427.2|0
1611786300000|2021-01-27 22:25:00|11456.2|11432.8|11440.1|11416.7|11456.2|11432.8|11440.1|11416.7|0
1611786600000|2021-01-27 22:30:00|11440.4|11417|11446.3|11422.9|11446.3|11422.9|11440.1|11416.7|0
1611786900000|2021-01-27 22:35:00|11444.1|11420.7|11443.2|11419.8|11446.8|11423.4|11443.2|11419.8|0
1611787200000|2021-01-27 22:40:00|11442.4|11419|11438.7|11415.3|11443.5|11420.1|11434.6|11411.2|0
1611787500000|2021-01-27 22:45:00|11439.8|11416.4|11444.9|11421.5|11445.1|11421.7|11439.2|11415.8|0
1611787800000|2021-01-27 22:50:00|11444.8|11421.4|11447.2|11423.8|11448.1|11424.7|11442.7|11419.3|0
1611788100000|2021-01-27 22:55:00|11457.2|11433.8|11461.9|11438.5|11463.4|11440|11456.7|11433.3|0
1611788400000|2021-01-27 23:00:00|11461.7|11438.3|11460.1|11436.7|11469.7|11446.3|11453.7|11430.3|0
1611788700000|2021-01-27 23:05:00|11461.7|11438.3|11427.9|11404.5|11463|11439.6|11426.9|11403.5|0
1611789000000|2021-01-27 23:10:00|11429.8|11406.4|11429.6|11406.2|11430.4|11407|11425|11401.6|0
1611789300000|2021-01-27 23:15:00|11429.3|11405.9|11420|11396.6|11430.4|11407|11413.8|11390.4|0
1611789600000|2021-01-27 23:20:00|11419.5|11396.1|11435.4|11412|11440.7|11417.3|11417.9|11394.5|0
1611789900000|2021-01-27 23:25:00|11435.9|11412.5|11441.5|11418.1|11445.5|11422.1|11434.8|11411.4|0
1611790200000|2021-01-27 23:30:00|11442|11418.6|11435.4|11412|11445.5|11422.1|11433.2|11409.8|0
1611790500000|2021-01-27 23:35:00|11435.6|11412.2|11452.6|11429.2|11452.6|11429.2|11427.7|11404.3|0
1611790800000|2021-01-27 23:40:00|11453.7|11430.3|11449.4|11426|11453.7|11430.3|11443|11419.6|0
1611791100000|2021-01-27 23:45:00|11450|11426.6|11462.4|11439|11464.6|11441.2|11448.9|11425.5|0
1611791400000|2021-01-27 23:50:00|11461.3|11437.9|11456|11432.6|11462.4|11439|11447.9|11424.5|0
1611791700000|2021-01-27 23:55:00|11456.5|11433.1|11445|11421.6|11461.6|11438.2|11434.6|11411.2|0
1611792000000|2021-01-28 00:00:00|11445.3|11421.9|11465.9|11442.5|11467.5|11444.1|11445.3|11421.9|0
1611792300000|2021-01-28 00:05:00|11465.4|11442|11461.2|11437.8|11472.9|11449.5|11455.3|11431.9|0
1611792600000|2021-01-28 00:10:00|11461.5|11438.1|11461.5|11438.1|11464.4|11441|11455.3|11431.9|0
1611792900000|2021-01-28 00:15:00|11461.8|11438.4|11483.4|11460|11483.4|11460|11459.6|11436.2|0
1611793200000|2021-01-28 00:20:00|11483.5|11460.1|11475.5|11452.1|11488|11464.6|11472.6|11449.2|0
1611793500000|2021-01-28 00:25:00|11475.1|11451.7|11473.8|11450.4|11480.5|11457.1|11469.4|11446|0
1611793800000|2021-01-28 00:30:00|11474|11450.6|11487.8|11464.4|11492.9|11469.5|11469.1|11445.7|0
1611794100000|2021-01-28 00:35:00|11487.7|11464.3|11493.5|11470.1|11493.8|11470.4|11482.3|11458.9|0
1611794400000|2021-01-28 00:40:00|11493.3|11469.9|11500.3|11476.9|11500.5|11477.1|11492.4|11469|0
1611794700000|2021-01-28 00:45:00|11500|11476.6|11498.4|11475|11500|11476.6|11491.6|11468.2|0
1611795000000|2021-01-28 00:50:00|11497.9|11474.5|11493.8|11470.4|11497.9|11474.5|11491.6|11468.2|0
1611795300000|2021-01-28 00:55:00|11493.9|11470.5|11496.2|11472.8|11499.2|11475.8|11492.4|11469|0
1611795600000|2021-01-28 01:00:00|11496|11472.6|11508.8|11485.4|11510.8|11487.4|11493.4|11470|0
1611795900000|2021-01-28 01:05:00|11508.7|11485.3|11517.6|11494.2|11527|11503.6|11508.4|11485|0
1611796200000|2021-01-28 01:10:00|11519.2|11495.8|11513.8|11490.4|11519.7|11496.3|11502.8|11479.4|0
1611796500000|2021-01-28 01:15:00|11515.4|11492|11531.8|11525.8|11537.8|11531.8|11494.8|11488.8|2450
1611796800000|2021-01-28 01:20:00|11532.8|11526.8|11505.8|11499.8|11533.8|11527.8|11505.8|11499.8|1301
1611797100000|2021-01-28 01:25:00|11504.8|11498.8|11530.8|11524.8|11531.8|11525.8|11488.8|11482.8|1922
1611797400000|2021-01-28 01:30:00|11528.8|11522.8|11453.8|11447.8|11529.8|11523.8|11452.8|11446.8|4861
1611797700000|2021-01-28 01:35:00|11454.8|11448.8|11508.8|11502.8|11513.8|11507.8|11439.8|11433.8|3272
1611798000000|2021-01-28 01:40:00|11511.8|11505.8|11561.8|11555.8|11563.8|11557.8|11502.8|11496.8|3715
1611798300000|2021-01-28 01:45:00|11563.8|11557.8|11559.8|11553.8|11566.8|11560.8|11543.8|11537.8|2210
1611798600000|2021-01-28 01:50:00|11558.8|11552.8|11600.8|11594.8|11611.8|11605.8|11553.8|11547.8|2023
1611798900000|2021-01-28 01:55:00|11599.8|11593.8|11567.8|11561.8|11615.8|11609.8|11567.8|11561.8|1908
1611799200000|2021-01-28 02:00:00|11566.8|11560.8|11578.8|11572.8|11591.8|11585.8|11554.8|11548.8|1921
1611799500000|2021-01-28 02:05:00|11577.8|11571.8|11541.8|11535.8|11577.8|11571.8|11534.8|11528.8|1793
1611799800000|2021-01-28 02:10:00|11542.8|11536.8|11555.8|11549.8|11558.8|11552.8|11533.8|11527.8|1530
1611800100000|2021-01-28 02:15:00|11556.8|11550.8|11542.8|11536.8|11569.8|11563.8|11542.8|11536.8|1225
1611800400000|2021-01-28 02:20:00|11541.8|11535.8|11520.8|11514.8|11549.8|11543.8|11518.8|11512.8|1551
1611800700000|2021-01-28 02:25:00|11519.8|11513.8|11513.8|11507.8|11529.8|11523.8|11508.8|11502.8|1522
1611801000000|2021-01-28 02:30:00|11512.8|11506.8|11497.8|11491.8|11515.8|11509.8|11482.8|11476.8|1693
1611801300000|2021-01-28 02:35:00|11495.8|11489.8|11485|11479|11496.8|11490.8|11472|11466|1417
1611801600000|2021-01-28 02:40:00|11486|11480|11459.2|11453.2|11493|11487|11457.2|11451.2|1797
1611801900000|2021-01-28 02:45:00|11458.2|11452.2|11450.2|11444.2|11475.2|11469.2|11447.2|11441.2|1362
1611802200000|2021-01-28 02:50:00|11448.2|11442.2|11420.2|11414.2|11448.2|11442.2|11418.2|11412.2|2472
1611802500000|2021-01-28 02:55:00|11421.2|11415.2|11476.2|11470.2|11486.2|11480.2|11414.2|11408.2|2117
1611802800000|2021-01-28 03:00:00|11475.2|11469.2|11441.2|11435.2|11478.2|11472.2|11437.2|11431.2|1430
1611803100000|2021-01-28 03:05:00|11440.2|11434.2|11424.2|11418.2|11441.2|11435.2|11416.2|11410.2|1524
1611803400000|2021-01-28 03:10:00|11425.2|11419.2|11403.2|11397.2|11429.2|11423.2|11402.2|11396.2|1797
1611803700000|2021-01-28 03:15:00|11404.2|11398.2|11428.2|11422.2|11431.2|11425.2|11400.2|11394.2|1609
1611804000000|2021-01-28 03:20:00|11429.2|11423.2|11422.2|11416.2|11449.2|11443.2|11420.2|11414.2|1901
1611804300000|2021-01-28 03:25:00|11423.2|11417.2|11412.2|11406.2|11429.2|11423.2|11406.2|11400.2|1061
1611804600000|2021-01-28 03:30:00|11413.2|11407.2|11416.2|11410.2|11432.2|11426.2|11410.2|11404.2|877
1611804900000|2021-01-28 03:35:00|11418.2|11412.2|11424.2|11418.2|11430.2|11424.2|11408.2|11402.2|690
1611805200000|2021-01-28 03:40:00|11426.2|11420.2|11418.2|11412.2|11436.2|11430.2|11414.2|11408.2|547
1611805500000|2021-01-28 03:45:00|11419.2|11413.2|11413.2|11407.2|11421.2|11415.2|11406.2|11400.2|625
1611805800000|2021-01-28 03:50:00|11412.2|11406.2|11412.2|11406.2|11417.2|11411.2|11408.2|11402.2|539
1611806100000|2021-01-28 03:55:00|11413.2|11407.2|11424.2|11418.2|11425.2|11419.2|11407.2|11401.2|573
1611806400000|2021-01-28 04:00:00|11430.8|11407.4|11432|11408.6|11436.3|11412.9|11430.8|11407.4|1
1611806700000|2021-01-28 04:05:00|11431.7|11408.3|11433.9|11410.5|11439|11415.6|11430.4|11407|0
1611807000000|2021-01-28 04:10:00|11433.6|11410.2|11433.1|11409.7|11434.4|11411|11430.4|11407|0
1611807300000|2021-01-28 04:15:00|11432.8|11409.4|11432.6|11409.2|11436.9|11413.5|11429.1|11405.7|0
1611807600000|2021-01-28 04:20:00|11431.7|11408.3|11424.5|11401.1|11431.7|11408.3|11422.3|11398.9|0
1611807900000|2021-01-28 04:25:00|11424.2|11400.8|11425|11401.6|11427.4|11404|11418.3|11394.9|0
1611808200000|2021-01-28 04:30:00|11425.6|11402.2|11418.3|11394.9|11428.2|11404.8|11418|11394.6|0
1611808500000|2021-01-28 04:35:00|11419.1|11395.7|11418.6|11395.2|11423.1|11399.7|11415.6|11392.2|0
1611808800000|2021-01-28 04:40:00|11418.7|11395.3|11419.4|11396|11423.7|11400.3|11416.9|11393.5|0
1611809100000|2021-01-28 04:45:00|11419.2|11395.8|11422.5|11399.1|11424.8|11401.4|11419.1|11395.7|0
1611809400000|2021-01-28 04:50:00|11422.3|11398.9|11419.1|11395.7|11422.6|11399.2|11413.2|11389.8|0
1611809700000|2021-01-28 04:55:00|11419|11395.6|11418.3|11394.9|11422.9|11399.5|11414.7|11391.3|0
1611810000000|2021-01-28 05:00:00|11419.7|11396.3|11449.2|11443.2|11454.2|11448.2|11419.7|11396.3|2011
1611810300000|2021-01-28 05:05:00|11450.2|11444.2|11439.2|11433.2|11454.2|11448.2|11435.2|11429.2|1104
1611810600000|2021-01-28 05:10:00|11438.2|11432.2|11441.2|11435.2|11445.2|11439.2|11434.2|11428.2|737
1611810900000|2021-01-28 05:15:00|11442.2|11436.2|11453.2|11447.2|11455.2|11449.2|11438.2|11432.2|902
1611811200000|2021-01-28 05:20:00|11452.2|11446.2|11450.2|11444.2|11462.2|11456.2|11447.2|11441.2|919
1611811500000|2021-01-28 05:25:00|11449.2|11443.2|11443.2|11437.2|11460.2|11454.2|11439.2|11433.2|991
1611811800000|2021-01-28 05:30:00|11445.2|11439.2|11443.2|11437.2|11450.2|11444.2|11437.2|11431.2|803
1611812100000|2021-01-28 05:35:00|11444.2|11438.2|11436.2|11430.2|11446.2|11440.2|11430.2|11424.2|642
1611812400000|2021-01-28 05:40:00|11437.2|11431.2|11427.2|11421.2|11443.2|11437.2|11425.2|11419.2|677
1611812700000|2021-01-28 05:45:00|11428.2|11422.2|11416.2|11410.2|11433.2|11427.2|11416.2|11410.2|540
1611813000000|2021-01-28 05:50:00|11417.2|11411.2|11397.2|11391.2|11419.2|11413.2|11390.2|11384.2|1463
1611813300000|2021-01-28 05:55:00|11396.2|11390.2|11414.2|11408.2|11418.2|11412.2|11396.2|11390.2|1266
1611813600000|2021-01-28 06:00:00|11413.2|11407.2|11381.2|11375.2|11414.2|11408.2|11377.2|11371.2|1741
1611813900000|2021-01-28 06:05:00|11383.2|11377.2|11386.2|11380.2|11404.2|11398.2|11383.2|11377.2|1002
1611814200000|2021-01-28 06:10:00|11385.2|11379.2|11392.2|11386.2|11403.2|11397.2|11375.2|11369.2|1011
1611814500000|2021-01-28 06:15:00|11393.2|11387.2|11381.2|11375.2|11398.2|11392.2|11377.2|11371.2|883
1611814800000|2021-01-28 06:20:00|11379.2|11373.2|11374.2|11368.2|11396.2|11390.2|11373.2|11367.2|865
1611815100000|2021-01-28 06:25:00|11375.2|11369.2|11389.2|11383.2|11390.2|11384.2|11368.2|11362.2|802
1611815400000|2021-01-28 06:30:00|11391.2|11385.2|11366.2|11360.2|11391.2|11385.2|11366.2|11360.2|1163
1611815700000|2021-01-28 06:35:00|11367.2|11361.2|11370.2|11364.2|11374.2|11368.2|11365.2|11359.2|1562
1611816000000|2021-01-28 06:40:00|11369.2|11363.2|11368.2|11362.2|11379.2|11373.2|11366.2|11360.2|759
1611816300000|2021-01-28 06:45:00|11366.2|11360.2|11356.2|11350.2|11372.2|11366.2|11354.2|11348.2|1014
1611816600000|2021-01-28 06:50:00|11357.2|11351.2|11366.2|11360.2|11369.2|11363.2|11355.2|11349.2|922
1611816900000|2021-01-28 06:55:00|11367.2|11361.2|11396.2|11390.2|11396.2|11390.2|11367.2|11361.2|4050
1611817200000|2021-01-28 07:00:00|11397.2|11391.2|11399.2|11393.2|11399.2|11393.2|11384.2|11378.2|1818
1611817500000|2021-01-28 07:05:00|11398.2|11392.2|11385.2|11379.2|11413.2|11407.2|11385.2|11379.2|1412
1611817800000|2021-01-28 07:10:00|11386.2|11380.2|11387.2|11381.2|11392.2|11386.2|11380.2|11374.2|799
1611818100000|2021-01-28 07:15:00|11388.2|11382.2|11379.2|11373.2|11388.2|11382.2|11371.2|11365.2|774
1611818400000|2021-01-28 07:20:00|11377.2|11371.2|11360.2|11354.2|11378.2|11372.2|11352.2|11346.2|1184
1611818700000|2021-01-28 07:25:00|11361.2|11355.2|11343.2|11337.2|11366.2|11360.2|11342.2|11336.2|1431
1611819000000|2021-01-28 07:30:00|11342.2|11336.2|11322.2|11316.2|11351.2|11345.2|11318.2|11312.2|3915
1611819300000|2021-01-28 07:35:00|11321.2|11315.2|11325.2|11319.2|11330.2|11324.2|11304.2|11298.2|2670
1611819600000|2021-01-28 07:40:00|11326.2|11320.2|11314.2|11308.2|11331.2|11325.2|11309.2|11303.2|1538
1611819900000|2021-01-28 07:45:00|11313.2|11307.2|11337.2|11331.2|11337.2|11331.2|11306.2|11300.2|2563
1611820200000|2021-01-28 07:50:00|11336.2|11330.2|11327.2|11321.2|11343.2|11337.2|11324.2|11318.2|1659
1611820500000|2021-01-28 07:55:00|11328.2|11322.2|11333.2|11327.2|11334.2|11328.2|11319.2|11313.2|1925
1611820800000|2021-01-28 08:00:00|11334.2|11328.2|11331.2|11325.2|11345.2|11339.2|11326.2|11320.2|2690
1611821100000|2021-01-28 08:05:00|11330.2|11324.2|11345.2|11339.2|11346.2|11340.2|11326.2|11320.2|2473
1611821400000|2021-01-28 08:10:00|11346.2|11340.2|11354.2|11348.2|11365.2|11359.2|11340.2|11334.2|2648
1611821700000|2021-01-28 08:15:00|11353.2|11347.2|11345.2|11339.2|11364.2|11358.2|11344.2|11338.2|2074
1611822000000|2021-01-28 08:20:00|11346.2|11340.2|11352.2|11346.2|11363.2|11357.2|11344.2|11338.2|719
1611822300000|2021-01-28 08:25:00|11351.2|11345.2|11347.2|11341.2|11356.2|11350.2|11335.2|11329.2|1149
1611822600000|2021-01-28 08:30:00|11355.1|11331.7|11344.9|11321.5|11355.3|11331.9|11343|11319.6|0
1611822900000|2021-01-28 08:35:00|11344.7|11321.3|11328.5|11305.1|11344.9|11321.5|11328|11304.6|0
1611823200000|2021-01-28 08:40:00|11328.2|11304.8|11319.4|11296|11330.1|11306.7|11313.9|11290.5|0
1611823500000|2021-01-28 08:45:00|11319.1|11295.7|11316|11292.6|11321.6|11298.2|11304.4|11281|0
1611823800000|2021-01-28 08:50:00|11315.7|11292.3|11321|11297.6|11329.7|11306.3|11308.2|11284.8|0
1611824100000|2021-01-28 08:55:00|11320.8|11297.4|11300.8|11277.4|11320.8|11297.4|11297.7|11274.3|0
1611824400000|2021-01-28 09:00:00|11301|11277.6|11323.6|11300.2|11323.6|11300.2|11300.1|11276.7|0
1611824700000|2021-01-28 09:05:00|11323.5|11300.1|11299.6|11276.2|11324.4|11301|11299.6|11276.2|0
1611825000000|2021-01-28 09:10:00|11299.4|11276|11298.7|11275.3|11301.8|11278.4|11286.7|11263.3|0
1611825300000|2021-01-28 09:15:00|11307.2|11301.2|11282.2|11276.2|11315.2|11309.2|11282.2|11276.2|805
1611825600000|2021-01-28 09:20:00|11281.2|11275.2|11259.2|11253.2|11286.2|11280.2|11251.2|11245.2|1110
1611825900000|2021-01-28 09:25:00|11260.2|11254.2|11276.2|11270.2|11277.2|11271.2|11253.2|11247.2|482
1611826200000|2021-01-28 09:30:00|11273.2|11267.2|11267.2|11261.2|11279.2|11273.2|11263.2|11257.2|458
1611826500000|2021-01-28 09:35:00|11265.2|11259.2|11262.2|11256.2|11266.2|11260.2|11256.2|11250.2|197
1611826800000|2021-01-28 09:40:00|11263.2|11257.2|11281.2|11275.2|11288.2|11282.2|11256.2|11250.2|279
1611827100000|2021-01-28 09:45:00|11279.2|11273.2|11296.2|11290.2|11297.2|11291.2|11279.2|11273.2|181
1611827400000|2021-01-28 09:50:00|11294.2|11288.2|11301.2|11295.2|11306.2|11300.2|11294.2|11288.2|262
1611827700000|2021-01-28 09:55:00|11302.2|11296.2|11298.2|11292.2|11303.2|11297.2|11293.2|11287.2|205
1611828000000|2021-01-28 10:00:00|11298.7|11292.7|11296.2|11290.2|11300.7|11294.7|11288.2|11282.2|140
1611828300000|2021-01-28 10:05:00|11296.7|11290.7|11307.2|11301.2|11314.7|11308.7|11294.2|11288.2|143
1611828600000|2021-01-28 10:10:00|11307.7|11301.7|11310.7|11304.7|11313.2|11307.2|11304.7|11298.7|145
1611828900000|2021-01-28 10:15:00|11309.7|11303.7|11329.2|11323.2|11330.2|11324.2|11309.7|11303.7|384
1611829200000|2021-01-28 10:20:00|11329.7|11323.7|11327.2|11321.2|11334.2|11328.2|11321.7|11315.7|220
1611829500000|2021-01-28 10:25:00|11327.7|11321.7|11327.7|11321.7|11332.7|11326.7|11323.2|11317.2|277
1611829800000|2021-01-28 10:30:00|11326.7|11320.7|11335.7|11329.7|11336.2|11330.2|11323.7|11317.7|168
1611830100000|2021-01-28 10:35:00|11335.2|11329.2|11334.2|11328.2|11338.7|11332.7|11329.2|11323.2|209
1611830400000|2021-01-28 10:40:00|11334.7|11328.7|11335.7|11329.7|11338.7|11332.7|11328.7|11322.7|189
1611830700000|2021-01-28 10:45:00|11335.2|11329.2|11331.2|11325.2|11342.7|11336.7|11330.7|11324.7|141
1611831000000|2021-01-28 10:50:00|11331.7|11325.7|11325.2|11319.2|11336.7|11330.7|11325.2|11319.2|76
1611831300000|2021-01-28 10:55:00|11325.7|11319.7|11325.2|11319.2|11334.2|11328.2|11325.2|11319.2|44
1611831600000|2021-01-28 11:00:00|11324.7|11318.7|11320.2|11314.2|11327.7|11321.7|11319.7|11313.7|54
1611831900000|2021-01-28 11:05:00|11320.7|11314.7|11327.2|11321.2|11328.7|11322.7|11309.2|11303.2|228
1611832200000|2021-01-28 11:10:00|11327.7|11321.7|11337.2|11331.2|11340.2|11334.2|11323.2|11317.2|155
1611832500000|2021-01-28 11:15:00|11336.7|11330.7|11349.2|11343.2|11349.7|11343.7|11333.2|11327.2|307
1611832800000|2021-01-28 11:20:00|11349.7|11343.7|11340.7|11334.7|11350.7|11344.7|11340.7|11334.7|109
1611833100000|2021-01-28 11:25:00|11341.7|11335.7|11336.2|11330.2|11345.2|11339.2|11335.7|11329.7|57
1611833400000|2021-01-28 11:30:00|11335.7|11329.7|11337.2|11331.2|11341.7|11335.7|11334.7|11328.7|95
1611833700000|2021-01-28 11:35:00|11336.7|11330.7|11332.2|11326.2|11337.2|11331.2|11328.7|11322.7|58
1611834000000|2021-01-28 11:40:00|11331.7|11325.7|11323.2|11317.2|11331.7|11325.7|11321.2|11315.2|117
1611834300000|2021-01-28 11:45:00|11323.7|11317.7|11330.2|11324.2|11331.2|11325.2|11323.7|11317.7|148
1611834600000|2021-01-28 11:50:00|11330.7|11324.7|11330.2|11324.2|11335.7|11329.7|11326.7|11320.7|142
1611834900000|2021-01-28 11:55:00|11329.7|11323.7|11330.2|11324.2|11341.7|11335.7|11329.2|11323.2|169
1611835200000|2021-01-28 12:00:00|11329.7|11323.7|11337.7|11331.7|11338.7|11332.7|11329.2|11323.2|164
1611835500000|2021-01-28 12:05:00|11337.2|11331.2|11341.7|11335.7|11349.2|11343.2|11335.2|11329.2|165
1611835800000|2021-01-28 12:10:00|11342.2|11336.2|11353.7|11347.7|11357.7|11351.7|11340.7|11334.7|300
1611836100000|2021-01-28 12:15:00|11353.2|11347.2|11356.2|11350.2|11356.7|11350.7|11348.7|11342.7|109
1611836400000|2021-01-28 12:20:00|11355.7|11349.7|11345.2|11339.2|11355.7|11349.7|11344.7|11338.7|142
1611836700000|2021-01-28 12:25:00|11345.7|11339.7|11348.7|11342.7|11352.7|11346.7|11344.7|11338.7|63
1611837000000|2021-01-28 12:30:00|11349.2|11343.2|11343.2|11337.2|11350.7|11344.7|11342.2|11336.2|63
1611837300000|2021-01-28 12:35:00|11343.7|11337.7|11343.7|11337.7|11350.2|11344.2|11343.2|11337.2|34
1611837600000|2021-01-28 12:40:00|11343.2|11337.2|11336.2|11330.2|11344.2|11338.2|11335.2|11329.2|48
1611837900000|2021-01-28 12:45:00|11336.7|11330.7|11335.7|11329.7|11340.7|11334.7|11332.7|11326.7|118
1611838200000|2021-01-28 12:50:00|11336.2|11330.2|11344.7|11338.7|11347.7|11341.7|11336.2|11330.2|102
1611838500000|2021-01-28 12:55:00|11344.2|11338.2|11337.7|11331.7|11344.2|11338.2|11337.7|11331.7|89
1611838800000|2021-01-28 13:00:00|11338.2|11332.2|11324.7|11318.7|11340.7|11334.7|11324.7|11318.7|214
1611839100000|2021-01-28 13:05:00|11324.2|11318.2|11336.2|11330.2|11337.2|11331.2|11323.2|11317.2|76
1611839400000|2021-01-28 13:10:00|11336.7|11330.7|11326.2|11320.2|11342.7|11336.7|11323.7|11317.7|147
1611839700000|2021-01-28 13:15:00|11325.7|11319.7|11328.2|11322.2|11329.2|11323.2|11320.2|11314.2|54
1611840000000|2021-01-28 13:20:00|11327.7|11321.7|11326.7|11320.7|11333.2|11327.2|11326.2|11320.2|39
1611840300000|2021-01-28 13:25:00|11326.2|11320.2|11330.7|11324.7|11332.7|11326.7|11325.2|11319.2|90
1611840600000|2021-01-28 13:30:00|11331.2|11325.2|11333.2|11327.2|11333.7|11327.7|11320.7|11314.7|131
1611840900000|2021-01-28 13:35:00|11333.7|11327.7|11338.7|11332.7|11345.2|11339.2|11332.7|11326.7|161
1611841200000|2021-01-28 13:40:00|11339.2|11333.2|11352.2|11346.2|11353.2|11347.2|11338.2|11332.2|103
1611841500000|2021-01-28 13:45:00|11352.7|11346.7|11371.7|11365.7|11371.7|11365.7|11352.7|11346.7|346
1611841800000|2021-01-28 13:50:00|11371.2|11365.2|11371.7|11365.7|11375.7|11369.7|11366.7|11360.7|420
1611842100000|2021-01-28 13:55:00|11371.2|11365.2|11375.7|11369.7|11382.7|11376.7|11371.2|11365.2|268
1611842400000|2021-01-28 14:00:00|11377.2|11371.2|11381.2|11375.2|11391.2|11385.2|11377.2|11371.2|178
1611842700000|2021-01-28 14:05:00|11381.7|11375.7|11379.7|11373.7|11383.7|11377.7|11370.7|11364.7|226
1611843000000|2021-01-28 14:10:00|11379.2|11373.2|11373.7|11367.7|11380.2|11374.2|11372.2|11366.2|206
1611843300000|2021-01-28 14:15:00|11373.2|11367.2|11366.7|11360.7|11378.7|11372.7|11366.2|11360.2|146
1611843600000|2021-01-28 14:20:00|11367.2|11361.2|11376.7|11370.7|11376.7|11370.7|11366.7|11360.7|158
1611843900000|2021-01-28 14:25:00|11376.2|11370.2|11370.7|11364.7|11376.7|11370.7|11366.2|11360.2|148
1611844200000|2021-01-28 14:30:00|11370.2|11364.2|11376.7|11370.7|11390.2|11384.2|11353.7|11347.7|807
1611844500000|2021-01-28 14:35:00|11376.2|11370.2|11367.2|11361.2|11388.7|11382.7|11366.7|11360.7|385
1611844800000|2021-01-28 14:40:00|11367.7|11361.7|11401.7|11395.7|11407.7|11401.7|11363.2|11357.2|509
1611845100000|2021-01-28 14:45:00|11403.2|11397.2|11394.7|11388.7|11410.7|11404.7|11390.7|11384.7|472
1611845400000|2021-01-28 14:50:00|11395.7|11389.7|11396.2|11390.2|11401.7|11395.7|11385.7|11379.7|479
1611845700000|2021-01-28 14:55:00|11395.2|11389.2|11388.7|11382.7|11399.2|11393.2|11382.7|11376.7|452
1611846000000|2021-01-28 15:00:00|11387.2|11381.2|11395.2|11389.2|11400.7|11394.7|11381.2|11375.2|272
1611846300000|2021-01-28 15:05:00|11394.2|11388.2|11403.7|11397.7|11409.7|11403.7|11391.2|11385.2|542
1611846600000|2021-01-28 15:10:00|11404.2|11398.2|11422.2|11416.2|11429.2|11423.2|11402.7|11396.7|580
1611846900000|2021-01-28 15:15:00|11422.7|11416.7|11424.2|11418.2|11428.2|11422.2|11419.7|11413.7|343
1611847200000|2021-01-28 15:20:00|11424.7|11418.7|11420.7|11414.7|11432.7|11426.7|11419.7|11413.7|390
1611847500000|2021-01-28 15:25:00|11420.2|11414.2|11414.7|11408.7|11425.7|11419.7|11414.7|11408.7|505
1611847800000|2021-01-28 15:30:00|11415.2|11409.2|11416.7|11410.7|11424.2|11418.2|11412.7|11406.7|242
1611848100000|2021-01-28 15:35:00|11417.2|11411.2|11428.2|11422.2|11430.7|11424.7|11414.7|11408.7|187
1611848400000|2021-01-28 15:40:00|11427.7|11421.7|11420.7|11414.7|11429.2|11423.2|11415.2|11409.2|309
1611848700000|2021-01-28 15:45:00|11421.2|11415.2|11432.7|11426.7|11434.7|11428.7|11419.7|11413.7|221
1611849000000|2021-01-28 15:50:00|11431.7|11425.7|11433.7|11427.7|11434.7|11428.7|11429.2|11423.2|252
1611849300000|2021-01-28 15:55:00|11433.2|11427.2|11436.2|11430.2|11443.7|11437.7|11430.7|11424.7|348
1611849600000|2021-01-28 16:00:00|11438.2|11432.2|11445.2|11439.2|11447.2|11441.2|11438.2|11432.2|398
1611849900000|2021-01-28 16:05:00|11444.2|11438.2|11448.2|11442.2|11451.2|11445.2|11443.2|11437.2|166
1611850200000|2021-01-28 16:10:00|11449.2|11443.2|11457.2|11451.2|11458.2|11452.2|11445.2|11439.2|441
1611850500000|2021-01-28 16:15:00|11458.2|11452.2|11451.2|11445.2|11462.2|11456.2|11451.2|11445.2|353
1611850800000|2021-01-28 16:20:00|11452.2|11446.2|11448.2|11442.2|11453.2|11447.2|11445.2|11439.2|182
1611851100000|2021-01-28 16:25:00|11450.2|11444.2|11455.2|11449.2|11457.2|11451.2|11448.2|11442.2|186
1611851400000|2021-01-28 16:30:00|11456.2|11450.2|11462.2|11456.2|11467.2|11461.2|11449.2|11443.2|677
1611851700000|2021-01-28 16:35:00|11463.2|11457.2|11466.2|11460.2|11472.2|11466.2|11462.2|11456.2|320
1611852000000|2021-01-28 16:40:00|11467.2|11461.2|11471.2|11465.2|11472.2|11466.2|11464.2|11458.2|228
1611852300000|2021-01-28 16:45:00|11473.2|11467.2|11469.2|11463.2|11473.2|11467.2|11458.2|11452.2|190
1611852600000|2021-01-28 16:50:00|11468.2|11462.2|11469.2|11463.2|11474.2|11468.2|11468.2|11462.2|82
1611852900000|2021-01-28 16:55:00|11470.2|11464.2|11470.2|11464.2|11473.2|11467.2|11467.2|11461.2|91
1611853200000|2021-01-28 17:00:00|11469.2|11463.2|11475.2|11469.2|11476.2|11470.2|11468.2|11462.2|220
1611853500000|2021-01-28 17:05:00|11476.2|11470.2|11488.2|11482.2|11490.2|11484.2|11476.2|11470.2|367
1611853800000|2021-01-28 17:10:00|11489.2|11483.2|11487.2|11481.2|11489.2|11483.2|11481.2|11475.2|92
1611854100000|2021-01-28 17:15:00|11488.2|11482.2|11495.2|11489.2|11495.2|11489.2|11485.2|11479.2|192
1611854400000|2021-01-28 17:20:00|11494.2|11488.2|11494.2|11488.2|11499.2|11493.2|11490.2|11484.2|135
1611854700000|2021-01-28 17:25:00|11492.2|11486.2|11494.2|11488.2|11495.2|11489.2|11491.2|11485.2|65
1611855000000|2021-01-28 17:30:00|11495.2|11489.2|11493.2|11487.2|11498.2|11492.2|11493.2|11487.2|118
1611855300000|2021-01-28 17:35:00|11492.2|11486.2|11495.2|11489.2|11496.2|11490.2|11490.2|11484.2|101
1611855600000|2021-01-28 17:40:00|11493.2|11487.2|11499.2|11493.2|11499.2|11493.2|11493.2|11487.2|74
1611855900000|2021-01-28 17:45:00|11498.2|11492.2|11503.2|11497.2|11505.2|11499.2|11498.2|11492.2|76
1611856200000|2021-01-28 17:50:00|11501.2|11495.2|11494.2|11488.2|11503.2|11497.2|11493.2|11487.2|53
1611856500000|2021-01-28 17:55:00|11493.2|11487.2|11495.2|11489.2|11498.2|11492.2|11493.2|11487.2|76
1611856800000|2021-01-28 18:00:00|11496.2|11490.2|11503.2|11497.2|11503.2|11497.2|11496.2|11490.2|99
1611857100000|2021-01-28 18:05:00|11500.2|11494.2|11496.2|11490.2|11502.2|11496.2|11495.2|11489.2|63
1611857400000|2021-01-28 18:10:00|11495.2|11489.2|11495.2|11489.2|11498.2|11492.2|11492.2|11486.2|94
1611857700000|2021-01-28 18:15:00|11494.2|11488.2|11499.2|11493.2|11505.2|11499.2|11493.2|11487.2|160
1611858000000|2021-01-28 18:20:00|11498.2|11492.2|11510.2|11504.2|11512.2|11506.2|11498.2|11492.2|200
1611858300000|2021-01-28 18:25:00|11511.2|11505.2|11509.2|11503.2|11514.2|11508.2|11509.2|11503.2|61
1611858600000|2021-01-28 18:30:00|11510.2|11504.2|11513.2|11507.2|11515.2|11509.2|11510.2|11504.2|37
1611858900000|2021-01-28 18:35:00|11514.2|11508.2|11519.2|11513.2|11520.2|11514.2|11514.2|11508.2|50
1611859200000|2021-01-28 18:40:00|11518.2|11512.2|11520.2|11514.2|11522.2|11516.2|11517.2|11511.2|70
1611859500000|2021-01-28 18:45:00|11519.2|11513.2|11525.2|11519.2|11525.2|11519.2|11518.2|11512.2|110
1611859800000|2021-01-28 18:50:00|11524.2|11518.2|11517.2|11511.2|11524.2|11518.2|11516.2|11510.2|92
1611860100000|2021-01-28 18:55:00|11518.2|11512.2|11527.5|11504.1|11530.2|11524.2|11518.2|11503.9|105
1611860400000|2021-01-28 19:00:00|11527.6|11504.2|11524.9|11501.5|11529|11505.6|11524.2|11500.8|0
1611860700000|2021-01-28 19:05:00|11525|11501.6|11521.6|11498.2|11526|11502.6|11520.9|11497.5|0
1611861000000|2021-01-28 19:10:00|11521.9|11498.5|11516.5|11493.1|11522.6|11499.2|11513.6|11490.2|0
1611861300000|2021-01-28 19:15:00|11516.6|11493.2|11513.1|11489.7|11516.8|11493.4|11510.7|11487.3|0
1611861600000|2021-01-28 19:20:00|11513|11489.6|11507.1|11483.7|11513.9|11490.5|11504.6|11481.2|0
1611861900000|2021-01-28 19:25:00|11506.9|11483.5|11513.9|11490.5|11516.2|11492.8|11506.9|11483.5|0
1611862200000|2021-01-28 19:30:00|11514.2|11490.8|11510.4|11487|11516.4|11493|11509.4|11486|0
1611862500000|2021-01-28 19:35:00|11510.5|11487.1|11513.7|11490.3|11513.7|11490.3|11506.6|11483.2|0
1611862800000|2021-01-28 19:40:00|11513.8|11490.4|11509.2|11485.8|11515.7|11492.3|11506.3|11482.9|0
1611863100000|2021-01-28 19:45:00|11509.6|11486.2|11514.7|11491.3|11514.7|11491.3|11507.7|11484.3|0
1611863400000|2021-01-28 19:50:00|11514.6|11491.2|11505.4|11482|11515.2|11491.8|11504|11480.6|0
1611863700000|2021-01-28 19:55:00|11505.3|11481.9|11513|11489.6|11513.3|11489.9|11501.4|11478|0
1611864000000|2021-01-28 20:00:00|11512.4|11489|11507.5|11484.1|11512.4|11489|11502.8|11479.4|0
1611864300000|2021-01-28 20:05:00|11507.3|11483.9|11513.1|11489.7|11514.1|11490.7|11506.1|11482.7|0
1611864600000|2021-01-28 20:10:00|11513|11489.6|11513.1|11489.7|11517.4|11494|11509.9|11486.5|0
1611864900000|2021-01-28 20:15:00|11513.2|11489.8|11508.2|11484.8|11515.2|11491.8|11503.9|11480.5|0
1611865200000|2021-01-28 20:20:00|11508.1|11484.7|11508.6|11485.2|11513.1|11489.7|11502.1|11478.7|0
1611865500000|2021-01-28 20:25:00|11508.7|11485.3|11497.5|11474.1|11510.7|11487.3|11497.5|11474.1|0
1611865800000|2021-01-28 20:30:00|11497.4|11474|11494.9|11471.5|11503.8|11480.4|11491.5|11468.1|0
1611866100000|2021-01-28 20:35:00|11494.8|11471.4|11494|11470.6|11495.8|11472.4|11490.1|11466.7|0
1611866400000|2021-01-28 20:40:00|11493.8|11470.4|11489.9|11466.5|11497.6|11474.2|11487.2|11463.8|0
1611866700000|2021-01-28 20:45:00|11490|11466.6|11494.3|11470.9|11496.9|11473.5|11482.9|11459.5|0
1611867000000|2021-01-28 20:50:00|11493.6|11470.2|11489.1|11465.7|11493.6|11470.2|11486|11462.6|0
1611867300000|2021-01-28 20:55:00|11489|11465.6|11480.9|11457.5|11494|11470.6|11474.3|11450.9|0
1611867600000|2021-01-28 21:00:00|11481.2|11457.8|11486.5|11463.1|11496.6|11473.2|11466.3|11442.9|0
1611867900000|2021-01-28 21:05:00|11486|11462.6|11486.5|11463.1|11488.6|11465.2|11480.1|11456.7|0
1611868200000|2021-01-28 21:10:00|11486|11462.6|11480.5|11457.1|11487.6|11464.2|11476.4|11453|0
1611868500000|2021-01-28 21:15:00|11480.7|11457.3|11479.2|11455.8|11481.8|11458.4|11478.9|11455.5|0
1611868800000|2021-01-28 21:20:00|11479.3|11455.9|11482|11458.6|11482.4|11459|11478.1|11454.7|0
1611869100000|2021-01-28 21:25:00|11481.8|11458.4|11474.4|11451|11482.3|11458.9|11468|11444.6|0
1611869400000|2021-01-28 21:30:00|11479.3|11455.9|11455.4|11432|11479.3|11455.9|11449.6|11426.2|0
1611869700000|2021-01-28 21:35:00|11456|11432.6|11460.7|11437.3|11462.9|11439.5|11449.1|11425.7|0
1611870000000|2021-01-28 21:40:00|11461.3|11437.9|11465|11441.6|11465.5|11442.1|11456|11432.6|0
1611870300000|2021-01-28 21:45:00|11464.5|11441.1|11457.6|11434.2|11467.6|11444.2|11457.6|11434.2|0
1611870600000|2021-01-28 21:50:00|11458.1|11434.7|11461.3|11437.9|11461.8|11438.4|11450.8|11427.4|0
1611870900000|2021-01-28 21:55:00|11461.8|11438.4|11451.9|11428.5|11463.9|11440.5|11451.2|11427.8|0
1611871200000|2021-01-28 22:00:00|11452|11428.6|11452.8|11429.4|11452.9|11429.5|11450.2|11426.8|0
1611871500000|2021-01-28 22:05:00|11452.9|11429.5|11453.3|11429.9|11455|11431.6|11451.4|11428|0
1611871800000|2021-01-28 22:10:00|11454.6|11431.2|11455.3|11431.9|11456.3|11432.9|11454.3|11430.9|0
1611872100000|2021-01-28 22:15:00|11456.2|11432.8|11455.5|11432.1|11457.1|11433.7|11454.7|11431.3|0
1611872400000|2021-01-28 22:20:00|11455.4|11432|11453.5|11430.1|11456.1|11432.7|11451.8|11428.4|0
1611872700000|2021-01-28 22:25:00|11453.2|11429.8|11453.5|11430.1|11454|11430.6|11452.4|11429|0
1611873000000|2021-01-28 22:30:00|11453.7|11430.3|11455|11431.6|11455.5|11432.1|11453.7|11430.3|0
1611873300000|2021-01-28 22:35:00|11454.5|11431.1|11454.7|11431.3|11456.4|11433|11454|11430.6|0
1611873600000|2021-01-28 22:40:00|11454.2|11430.8|11454.7|11431.3|11454.7|11431.3|11453.5|11430.1|0
1611873900000|2021-01-28 22:45:00|11454.3|11430.9|11454.7|11431.3|11454.7|11431.3|11453.2|11429.8|0
1611874200000|2021-01-28 22:50:00|11452.6|11429.2|11452|11428.6|11452.8|11429.4|11450.2|11426.8|0
1611874500000|2021-01-28 22:55:00|11452.3|11428.9|11453.6|11430.2|11454.3|11430.9|11450.8|11427.4|0
1611874800000|2021-01-28 23:00:00|11454.6|11431.2|11443.7|11420.3|11457.8|11434.4|11439.1|11415.7|0
1611875100000|2021-01-28 23:05:00|11443.1|11419.7|11452.2|11428.8|11453.8|11430.4|11440.5|11417.1|0
1611875400000|2021-01-28 23:10:00|11452.7|11429.3|11451.9|11428.5|11458.5|11435.1|11451.1|11427.7|0
1611875700000|2021-01-28 23:15:00|11452.2|11428.8|11452.9|11429.5|11455.6|11432.2|11446.8|11423.4|0
1611876000000|2021-01-28 23:20:00|11452.7|11429.3|11460.7|11437.3|11461.7|11438.3|11452.2|11428.8|0
1611876300000|2021-01-28 23:25:00|11461.2|11437.8|11465.4|11442|11466|11442.6|11459.1|11435.7|0
1611876600000|2021-01-28 23:30:00|11465.7|11442.3|11463.3|11439.9|11466|11442.6|11458.5|11435.1|0
1611876900000|2021-01-28 23:35:00|11463.8|11440.4|11464.1|11440.7|11468.6|11445.2|11462.3|11438.9|0
1611877200000|2021-01-28 23:40:00|11464.4|11441|11462|11438.6|11464.4|11441|11458.5|11435.1|0
1611877500000|2021-01-28 23:45:00|11461.7|11438.3|11460.7|11437.3|11466.5|11443.1|11460.4|11437|0
1611877800000|2021-01-28 23:50:00|11460.9|11437.5|11449.1|11425.7|11460.9|11437.5|11446.2|11422.8|0
1611878100000|2021-01-28 23:55:00|11448.9|11425.5|11447.2|11423.8|11450.2|11426.8|11439.8|11416.4|0
1611878400000|2021-01-29 00:00:00|11447.5|11424.1|11446.2|11422.8|11451.7|11428.3|11441.9|11418.5|0
1611878700000|2021-01-29 00:05:00|11446.7|11423.3|11443|11419.6|11448.8|11425.4|11437.7|11414.3|0
1611879000000|2021-01-29 00:10:00|11443.5|11420.1|11447.2|11423.8|11452|11428.6|11443|11419.6|0
1611879300000|2021-01-29 00:15:00|11447.5|11424.1|11457.9|11434.5|11460.5|11437.1|11447.2|11423.8|0
1611879600000|2021-01-29 00:20:00|11457.6|11434.2|11450.3|11426.9|11459.8|11436.4|11448.5|11425.1|0
1611879900000|2021-01-29 00:25:00|11450.4|11427|11441.3|11417.9|11451.5|11428.1|11440.2|11416.8|0
1611880200000|2021-01-29 00:30:00|11441.1|11417.7|11443.2|11419.8|11446.9|11423.5|11438.1|11414.7|0
1611880500000|2021-01-29 00:35:00|11442.9|11419.5|11459.8|11436.4|11460.1|11436.7|11436.2|11412.8|0
1611880800000|2021-01-29 00:40:00|11459.5|11436.1|11450.9|11427.5|11460.1|11436.7|11449.6|11426.2|0
1611881100000|2021-01-29 00:45:00|11451|11427.6|11455.9|11432.5|11458.4|11435|11449.6|11426.2|0
1611881400000|2021-01-29 00:50:00|11455.8|11432.4|11456|11432.6|11458.2|11434.8|11455|11431.6|0
1611881700000|2021-01-29 00:55:00|11455.5|11432.1|11453.6|11430.2|11458.4|11435|11451.7|11428.3|0
1611882000000|2021-01-29 01:00:00|11453.9|11430.5|11469.7|11446.3|11470.2|11446.8|11452.3|11428.9|0
1611882300000|2021-01-29 01:05:00|11470|11446.6|11473.8|11450.4|11476.2|11452.8|11463|11439.6|0
1611882600000|2021-01-29 01:10:00|11473.5|11450.1|11489.3|11465.9|11489.3|11465.9|11470.6|11447.2|0
1611882900000|2021-01-29 01:15:00|11489.8|11466.4|11421.9|11415.9|11490.1|11466.7|11414.9|11408.9|1997
1611883200000|2021-01-29 01:20:00|11420.9|11414.9|11457.9|11451.9|11458.9|11452.9|11419.9|11413.9|1187
1611883500000|2021-01-29 01:25:00|11459.9|11453.9|11449.9|11443.9|11466.9|11460.9|11443.9|11437.9|899
1611883800000|2021-01-29 01:30:00|11452.9|11446.9|11471.9|11465.9|11500.9|11494.9|11450.9|11444.9|3738
1611884100000|2021-01-29 01:35:00|11472.9|11466.9|11438.9|11432.9|11486.9|11480.9|11438.9|11432.9|1897
1611884400000|2021-01-29 01:40:00|11437.9|11431.9|11478.9|11472.9|11481.9|11475.9|11435.9|11429.9|2078
1611884700000|2021-01-29 01:45:00|11477.9|11471.9|11455.9|11449.9|11488.9|11482.9|11451.9|11445.9|1691
1611885000000|2021-01-29 01:50:00|11454.9|11448.9|11416.9|11410.9|11470.9|11464.9|11415.9|11409.9|1888
1611885300000|2021-01-29 01:55:00|11415.9|11409.9|11393.9|11387.9|11423.9|11417.9|11393.9|11387.9|1679
1611885600000|2021-01-29 02:00:00|11395.9|11389.9|11397.9|11391.9|11410.9|11404.9|11383.9|11377.9|1701
1611885900000|2021-01-29 02:05:00|11396.9|11390.9|11356.9|11350.9|11396.9|11390.9|11352.9|11346.9|1987
1611886200000|2021-01-29 02:10:00|11355.9|11349.9|11386.9|11380.9|11386.9|11380.9|11353.9|11347.9|1737
1611886500000|2021-01-29 02:15:00|11387.9|11381.9|11395.9|11389.9|11407.9|11401.9|11376.9|11370.9|1297
1611886800000|2021-01-29 02:20:00|11396.9|11390.9|11389.9|11383.9|11410.9|11404.9|11385.9|11379.9|976
1611887100000|2021-01-29 02:25:00|11388.9|11382.9|11374.9|11368.9|11394.9|11388.9|11356.9|11350.9|1165
1611887400000|2021-01-29 02:30:00|11371.9|11365.9|11377.9|11371.9|11378.9|11372.9|11346.9|11340.9|984
1611887700000|2021-01-29 02:35:00|11378.9|11372.9|11351.9|11345.9|11393.9|11387.9|11348.9|11342.9|1024
1611888000000|2021-01-29 02:40:00|11349.9|11343.9|11381.9|11375.9|11383.9|11377.9|11348.9|11342.9|987
1611888300000|2021-01-29 02:45:00|11380.9|11374.9|11409.9|11403.9|11409.9|11403.9|11371.9|11365.9|939
1611888600000|2021-01-29 02:50:00|11410.9|11404.9|11425.9|11419.9|11428.9|11422.9|11409.9|11403.9|1092
1611888900000|2021-01-29 02:55:00|11428.9|11422.9|11418.9|11412.9|11434.9|11428.9|11406.9|11400.9|1480
1611889200000|2021-01-29 03:00:00|11419.9|11413.9|11402.9|11396.9|11424.9|11418.9|11402.9|11396.9|718
1611889500000|2021-01-29 03:05:00|11401.9|11395.9|11430.9|11424.9|11434.9|11428.9|11401.9|11395.9|739
1611889800000|2021-01-29 03:10:00|11431.9|11425.9|11429.9|11423.9|11446.9|11440.9|11429.9|11423.9|872
1611890100000|2021-01-29 03:15:00|11427.9|11421.9|11415.9|11409.9|11428.9|11422.9|11412.9|11406.9|703
1611890400000|2021-01-29 03:20:00|11416.9|11410.9|11402.9|11396.9|11427.9|11421.9|11397.9|11391.9|1147
1611890700000|2021-01-29 03:25:00|11403.9|11397.9|11387.9|11381.9|11403.9|11397.9|11384.9|11378.9|809
1611891000000|2021-01-29 03:30:00|11386.9|11380.9|11383.9|11377.9|11394.9|11388.9|11376.9|11370.9|818
1611891300000|2021-01-29 03:35:00|11382.9|11376.9|11374.9|11368.9|11391.9|11385.9|11373.9|11367.9|804
1611891600000|2021-01-29 03:40:00|11373.9|11367.9|11378.9|11372.9|11379.9|11373.9|11360.9|11354.9|796
1611891900000|2021-01-29 03:45:00|11377.9|11371.9|11386.9|11380.9|11390.9|11384.9|11367.9|11361.9|471
1611892200000|2021-01-29 03:50:00|11385.9|11379.9|11384.9|11378.9|11393.9|11387.9|11380.9|11374.9|642
1611892500000|2021-01-29 03:55:00|11383.9|11377.9|11382.9|11376.9|11389.9|11383.9|11377.9|11371.9|504
1611892800000|2021-01-29 04:00:00|11379.6|11356.2|11377.6|11354.2|11382.6|11359.2|11373.7|11350.3|0
1611893100000|2021-01-29 04:05:00|11377.5|11354.1|11366.2|11342.8|11383.1|11359.7|11366|11342.6|0
1611893400000|2021-01-29 04:10:00|11366|11342.6|11368.8|11345.4|11375|11351.6|11364.1|11340.7|0
1611893700000|2021-01-29 04:15:00|11368.5|11345.1|11353.1|11329.7|11376.6|11353.2|11351.8|11328.4|0
1611894000000|2021-01-29 04:20:00|11352.3|11328.9|11363.5|11340.1|11364.5|11341.1|11344.2|11320.8|0
1611894300000|2021-01-29 04:25:00|11363.2|11339.8|11399.5|11376.1|11399.8|11376.4|11361.6|11338.2|0
1611894600000|2021-01-29 04:30:00|11399.4|11376|11403.9|11380.5|11406.6|11383.2|11396.1|11372.7|0
1611894900000|2021-01-29 04:35:00|11403.7|11380.3|11403.4|11380|11408|11384.6|11402.6|11379.2|0
1611895200000|2021-01-29 04:40:00|11402.6|11379.2|11391.2|11367.8|11407.7|11384.3|11391.2|11367.8|0
1611895500000|2021-01-29 04:45:00|11391.3|11367.9|11405.1|11381.7|11406.4|11383|11391.2|11367.8|0
1611895800000|2021-01-29 04:50:00|11404.3|11380.9|11401|11377.6|11404.3|11380.9|11398.6|11375.2|0
1611896100000|2021-01-29 04:55:00|11401.2|11377.8|11403.4|11380|11405.8|11382.4|11397.5|11374.1|0
1611896400000|2021-01-29 05:00:00|11398.9|11375.5|11304.9|11298.9|11398.9|11375.5|11291.9|11285.9|2579
1611896700000|2021-01-29 05:05:00|11307.9|11301.9|11294.9|11288.9|11323.9|11317.9|11284.9|11278.9|1056
1611897000000|2021-01-29 05:10:00|11295.9|11289.9|11296.9|11290.9|11312.9|11306.9|11283.9|11277.9|1830
1611897300000|2021-01-29 05:15:00|11298.9|11292.9|11284.9|11278.9|11298.9|11292.9|11278.9|11272.9|947
1611897600000|2021-01-29 05:20:00|11285.9|11279.9|11294.9|11288.9|11314.9|11308.9|11282.9|11276.9|829
1611897900000|2021-01-29 05:25:00|11292.9|11286.9|11285.9|11279.9|11298.9|11292.9|11283.9|11277.9|883
1611898200000|2021-01-29 05:30:00|11286.9|11280.9|11268.9|11262.9|11297.9|11291.9|11264.9|11258.9|1309
1611898500000|2021-01-29 05:35:00|11266.9|11260.9|11255.9|11249.9|11274.9|11268.9|11251.9|11245.9|1494
1611898800000|2021-01-29 05:40:00|11254.9|11248.9|11250.9|11244.9|11256.9|11250.9|11238.9|11232.9|1147
1611899100000|2021-01-29 05:45:00|11251.9|11245.9|11261.9|11255.9|11277.9|11271.9|11251.9|11245.9|1583
1611899400000|2021-01-29 05:50:00|11262.9|11256.9|11282.9|11276.9|11291.9|11285.9|11252.9|11246.9|1212
1611899700000|2021-01-29 05:55:00|11284.9|11278.9|11295.9|11289.9|11305.9|11299.9|11282.9|11276.9|1241
1611900000000|2021-01-29 06:00:00|11296.9|11290.9|11253.9|11247.9|11300.9|11294.9|11252.9|11246.9|800
1611900300000|2021-01-29 06:05:00|11254.9|11248.9|11259.9|11253.9|11261.9|11255.9|11241.9|11235.9|781
1611900600000|2021-01-29 06:10:00|11261.9|11255.9|11230.9|11224.9|11261.9|11255.9|11228.9|11222.9|1290
1611900900000|2021-01-29 06:15:00|11232.9|11226.9|11219.9|11213.9|11240.9|11234.9|11217.9|11211.9|1202
1611901200000|2021-01-29 06:20:00|11218.9|11212.9|11211.9|11205.9|11224.9|11218.9|11206.9|11200.9|1312
1611901500000|2021-01-29 06:25:00|11212.9|11206.9|11203.9|11197.9|11231.9|11225.9|11200.9|11194.9|1127
1611901800000|2021-01-29 06:30:00|11202.9|11196.9|11223.9|11217.9|11227.9|11221.9|11202.9|11196.9|1167
1611902100000|2021-01-29 06:35:00|11222.9|11216.9|11251.9|11245.9|11255.9|11249.9|11218.9|11212.9|1600
1611902400000|2021-01-29 06:40:00|11252.9|11246.9|11255.9|11249.9|11255.9|11249.9|11237.9|11231.9|1019
1611902700000|2021-01-29 06:45:00|11254.9|11248.9|11248.9|11242.9|11256.9|11250.9|11239.9|11233.9|715
1611903000000|2021-01-29 06:50:00|11247.9|11241.9|11265.9|11259.9|11265.9|11259.9|11240.9|11234.9|689
1611903300000|2021-01-29 06:55:00|11266.9|11260.9|11269.9|11263.9|11278.9|11272.9|11257.9|11251.9|1028
1611903600000|2021-01-29 07:00:00|11270.9|11264.9|11295.9|11289.9|11296.9|11290.9|11264.9|11258.9|1066
1611903900000|2021-01-29 07:05:00|11294.9|11288.9|11285.9|11279.9|11297.9|11291.9|11281.9|11275.9|550
1611904200000|2021-01-29 07:10:00|11286.9|11280.9|11294.9|11288.9|11296.9|11290.9|11286.9|11280.9|324
1611904500000|2021-01-29 07:15:00|11293.9|11287.9|11276.9|11270.9|11293.9|11287.9|11276.9|11270.9|531
1611904800000|2021-01-29 07:20:00|11274.9|11268.9|11275.9|11269.9|11283.9|11277.9|11268.9|11262.9|810
1611905100000|2021-01-29 07:25:00|11273.9|11267.9|11264.9|11258.9|11279.9|11273.9|11260.9|11254.9|623
1611905400000|2021-01-29 07:30:00|11263.9|11257.9|11241.9|11235.9|11266.9|11260.9|11240.9|11234.9|969
1611905700000|2021-01-29 07:35:00|11240.9|11234.9|11260.9|11254.9|11266.9|11260.9|11238.9|11232.9|1063
1611906000000|2021-01-29 07:40:00|11261.9|11255.9|11258.9|11252.9|11268.9|11262.9|11250.9|11244.9|855
1611906300000|2021-01-29 07:45:00|11256.9|11250.9|11247.9|11241.9|11261.9|11255.9|11245.9|11239.9|817
1611906600000|2021-01-29 07:50:00|11245.9|11239.9|11248.9|11242.9|11260.9|11254.9|11244.9|11238.9|868
1611906900000|2021-01-29 07:55:00|11247.9|11241.9|11250.9|11244.9|11254.9|11248.9|11239.9|11233.9|1310
1611907200000|2021-01-29 08:00:00|11248.9|11242.9|11223.9|11217.9|11253.9|11247.9|11216.9|11210.9|3040
1611907500000|2021-01-29 08:05:00|11226.9|11220.9|11139.9|11133.9|11226.9|11220.9|11139.9|11133.9|3996
1611907800000|2021-01-29 08:10:00|11140.9|11134.9|11185.9|11179.9|11203.9|11197.9|11122.9|11116.9|4253
1611908100000|2021-01-29 08:15:00|11184.9|11178.9|11189.9|11183.9|11192.9|11186.9|11172.9|11166.9|2414
1611908400000|2021-01-29 08:20:00|11190.9|11184.9|11214.9|11208.9|11223.9|11217.9|11188.9|11182.9|2240
1611908700000|2021-01-29 08:25:00|11213.9|11207.9|11237.9|11231.9|11239.9|11233.9|11212.9|11206.9|1319
1611909000000|2021-01-29 08:30:00|11243.4|11220|11230.7|11207.3|11243.9|11220.5|11228.3|11204.9|5
1611909300000|2021-01-29 08:35:00|11230.9|11207.5|11242.9|11219.5|11243.9|11220.5|11221.1|11197.7|0
1611909600000|2021-01-29 08:40:00|11242.6|11219.2|11255.1|11231.7|11262.1|11238.7|11242.6|11219.2|0
1611909900000|2021-01-29 08:45:00|11255|11231.6|11249|11225.6|11257.2|11233.8|11243.7|11220.3|0
1611910200000|2021-01-29 08:50:00|11249.3|11225.9|11251.4|11228|11258.7|11235.3|11242.1|11218.7|0
1611910500000|2021-01-29 08:55:00|11251.5|11228.1|11247.1|11223.7|11259.1|11235.7|11245.8|11222.4|0
1611910800000|2021-01-29 09:00:00|11247.4|11224|11254.8|11231.4|11260.5|11237.1|11246.9|11223.5|0
1611911100000|2021-01-29 09:05:00|11254.5|11231.1|11256|11232.6|11270.1|11246.7|11252|11228.6|0
1611911400000|2021-01-29 09:10:00|11255.8|11232.4|11248.2|11224.8|11260.8|11237.4|11248.2|11224.8|0
1611911700000|2021-01-29 09:15:00|11251.9|11245.9|11235.9|11229.9|11275.9|11269.9|11234.9|11228.9|1238
1611912000000|2021-01-29 09:20:00|11234.9|11228.9|11237.9|11231.9|11237.9|11231.9|11226.9|11220.9|243
1611912300000|2021-01-29 09:25:00|11236.9|11230.9|11237.9|11231.9|11244.9|11238.9|11226.9|11220.9|391
1611912600000|2021-01-29 09:30:00|11239.9|11233.9|11242.9|11236.9|11243.9|11237.9|11230.9|11224.9|186
1611912900000|2021-01-29 09:35:00|11244.9|11238.9|11252.9|11246.9|11259.9|11253.9|11244.9|11238.9|214
1611913200000|2021-01-29 09:40:00|11251.9|11245.9|11240.9|11234.9|11252.9|11246.9|11239.9|11233.9|196
1611913500000|2021-01-29 09:45:00|11239.9|11233.9|11235.9|11229.9|11239.9|11233.9|11222.9|11216.9|273
1611913800000|2021-01-29 09:50:00|11237.9|11231.9|11235.9|11229.9|11240.9|11234.9|11227.9|11221.9|604
1611914100000|2021-01-29 09:55:00|11234.9|11228.9|11230.9|11224.9|11238.9|11232.9|11226.9|11220.9|207
1611914400000|2021-01-29 10:00:00|11229.9|11223.9|11221.9|11215.9|11229.9|11223.9|11215.9|11209.9|98
1611914700000|2021-01-29 10:05:00|11222.4|11216.4|11220.9|11214.9|11225.4|11219.4|11217.4|11211.4|67
1611915000000|2021-01-29 10:10:00|11221.9|11215.9|11231.4|11225.4|11231.9|11225.9|11219.9|11213.9|31
1611915300000|2021-01-29 10:15:00|11231.9|11225.9|11213.4|11207.4|11234.9|11228.9|11212.4|11206.4|101
1611915600000|2021-01-29 10:20:00|11213.9|11207.9|11214.9|11208.9|11217.4|11211.4|11205.9|11199.9|239
1611915900000|2021-01-29 10:25:00|11215.4|11209.4|11211.4|11205.4|11217.9|11211.9|11211.4|11205.4|70
1611916200000|2021-01-29 10:30:00|11211.9|11205.9|11212.4|11206.4|11215.4|11209.4|11206.4|11200.4|129
1611916500000|2021-01-29 10:35:00|11212.9|11206.9|11215.9|11209.9|11223.4|11217.4|11212.4|11206.4|74
1611916800000|2021-01-29 10:40:00|11216.4|11210.4|11219.9|11213.9|11225.4|11219.4|11215.9|11209.9|56
1611917100000|2021-01-29 10:45:00|11219.4|11213.4|11226.9|11220.9|11229.9|11223.9|11219.4|11213.4|159
1611917400000|2021-01-29 10:50:00|11227.4|11221.4|11228.9|11222.9|11229.4|11223.4|11224.4|11218.4|67
1611917700000|2021-01-29 10:55:00|11228.4|11222.4|11235.4|11229.4|11238.9|11232.9|11228.4|11222.4|236
1611918000000|2021-01-29 11:00:00|11234.9|11228.9|11234.9|11228.9|11239.9|11233.9|11232.9|11226.9|125
1611918300000|2021-01-29 11:05:00|11235.4|11229.4|11229.4|11223.4|11241.4|11235.4|11229.4|11223.4|80
1611918600000|2021-01-29 11:10:00|11228.9|11222.9|11239.9|11233.9|11242.9|11236.9|11227.9|11221.9|79
1611918900000|2021-01-29 11:15:00|11239.4|11233.4|11247.4|11241.4|11247.4|11241.4|11238.4|11232.4|96
1611919200000|2021-01-29 11:20:00|11247.9|11241.9|11251.4|11245.4|11252.4|11246.4|11244.9|11238.9|109
1611919500000|2021-01-29 11:25:00|11250.9|11244.9|11261.4|11255.4|11263.9|11257.9|11248.4|11242.4|135
1611919800000|2021-01-29 11:30:00|11260.4|11254.4|11258.9|11252.9|11264.4|11258.4|11254.4|11248.4|279
1611920100000|2021-01-29 11:35:00|11259.4|11253.4|11263.4|11257.4|11268.4|11262.4|11258.9|11252.9|208
1611920400000|2021-01-29 11:40:00|11263.9|11257.9|11266.4|11260.4|11266.9|11260.9|11261.4|11255.4|104
1611920700000|2021-01-29 11:45:00|11266.9|11260.9|11262.9|11256.9|11268.4|11262.4|11260.4|11254.4|129
1611921000000|2021-01-29 11:50:00|11262.4|11256.4|11257.9|11251.9|11267.4|11261.4|11256.9|11250.9|130
1611921300000|2021-01-29 11:55:00|11256.9|11250.9|11258.4|11252.4|11260.9|11254.9|11256.9|11250.9|81
1611921600000|2021-01-29 12:00:00|11257.9|11251.9|11259.4|11253.4|11260.4|11254.4|11255.9|11249.9|80
1611921900000|2021-01-29 12:05:00|11259.9|11253.9|11264.4|11258.4|11268.9|11262.9|11255.4|11249.4|132
1611922200000|2021-01-29 12:10:00|11264.9|11258.9|11258.9|11252.9|11265.4|11259.4|11256.9|11250.9|72
1611922500000|2021-01-29 12:15:00|11258.4|11252.4|11257.4|11251.4|11261.4|11255.4|11252.9|11246.9|124
1611922800000|2021-01-29 12:20:00|11256.9|11250.9|11254.9|11248.9|11260.4|11254.4|11254.9|11248.9|88
1611923100000|2021-01-29 12:25:00|11255.4|11249.4|11264.4|11258.4|11264.4|11258.4|11254.9|11248.9|55
1611923400000|2021-01-29 12:30:00|11264.9|11258.9|11249.9|11243.9|11267.9|11261.9|11249.4|11243.4|182
1611923700000|2021-01-29 12:35:00|11250.4|11244.4|11237.9|11231.9|11250.4|11244.4|11237.4|11231.4|104
1611924000000|2021-01-29 12:40:00|11237.4|11231.4|11241.4|11235.4|11243.4|11237.4|11234.4|11228.4|83
1611924300000|2021-01-29 12:45:00|11241.9|11235.9|11247.4|11241.4|11247.9|11241.9|11241.4|11235.4|74
1611924600000|2021-01-29 12:50:00|11247.9|11241.9|11238.4|11232.4|11248.4|11242.4|11237.4|11231.4|70
1611924900000|2021-01-29 12:55:00|11237.9|11231.9|11236.9|11230.9|11242.9|11236.9|11235.4|11229.4|91
1611925200000|2021-01-29 13:00:00|11236.4|11230.4|11222.9|11216.9|11248.9|11242.9|11179.4|11173.4|1229
1611925500000|2021-01-29 13:05:00|11223.9|11217.9|11220.9|11214.9|11225.9|11219.9|11212.4|11206.4|295
1611925800000|2021-01-29 13:10:00|11220.4|11214.4|11236.4|11230.4|11239.4|11233.4|11219.4|11213.4|271
1611926100000|2021-01-29 13:15:00|11236.9|11230.9|11240.9|11234.9|11246.9|11240.9|11233.9|11227.9|162
1611926400000|2021-01-29 13:20:00|11241.4|11235.4|11239.9|11233.9|11244.4|11238.4|11226.9|11220.9|128
1611926700000|2021-01-29 13:25:00|11240.4|11234.4|11245.9|11239.9|11249.4|11243.4|11235.9|11229.9|286
1611927000000|2021-01-29 13:30:00|11245.4|11239.4|11255.4|11249.4|11257.4|11251.4|11244.9|11238.9|64
1611927300000|2021-01-29 13:35:00|11255.9|11249.9|11267.9|11261.9|11271.4|11265.4|11254.4|11248.4|250
1611927600000|2021-01-29 13:40:00|11267.4|11261.4|11267.4|11261.4|11274.4|11268.4|11260.9|11254.9|561
1611927900000|2021-01-29 13:45:00|11266.9|11260.9|11276.9|11270.9|11278.9|11272.9|11264.9|11258.9|370
1611928200000|2021-01-29 13:50:00|11277.4|11271.4|11267.9|11261.9|11278.4|11272.4|11264.9|11258.9|333
1611928500000|2021-01-29 13:55:00|11268.4|11262.4|11269.9|11263.9|11276.4|11270.4|11267.4|11261.4|396
1611928800000|2021-01-29 14:00:00|11270.4|11264.4|11276.4|11270.4|11279.9|11273.9|11270.4|11264.4|164
1611929100000|2021-01-29 14:05:00|11274.9|11268.9|11271.9|11265.9|11277.4|11271.4|11269.9|11263.9|124
1611929400000|2021-01-29 14:10:00|11271.4|11265.4|11278.4|11272.4|11280.4|11274.4|11270.4|11264.4|91
1611929700000|2021-01-29 14:15:00|11278.9|11272.9|11279.9|11273.9|11282.9|11276.9|11276.4|11270.4|150
1611930000000|2021-01-29 14:20:00|11280.4|11274.4|11284.9|11278.9|11290.4|11284.4|11278.9|11272.9|205
1611930300000|2021-01-29 14:25:00|11285.4|11279.4|11273.4|11267.4|11287.4|11281.4|11272.9|11266.9|163
1611930600000|2021-01-29 14:30:00|11273.9|11267.9|11271.4|11265.4|11280.4|11274.4|11251.9|11245.9|616
1611930900000|2021-01-29 14:35:00|11270.9|11264.9|11262.4|11256.4|11270.9|11264.9|11252.4|11246.4|393
1611931200000|2021-01-29 14:40:00|11261.9|11255.9|11259.4|11253.4|11261.9|11255.9|11247.9|11241.9|377
1611931500000|2021-01-29 14:45:00|11259.9|11253.9|11263.9|11257.9|11275.9|11269.9|11252.9|11246.9|388
1611931800000|2021-01-29 14:50:00|11263.4|11257.4|11272.9|11266.9|11279.9|11273.9|11255.9|11249.9|347
1611932100000|2021-01-29 14:55:00|11273.4|11267.4|11290.9|11284.9|11293.9|11287.9|11273.4|11267.4|364
1611932400000|2021-01-29 15:00:00|11289.9|11283.9|11291.9|11285.9|11292.4|11286.4|11282.4|11276.4|229
1611932700000|2021-01-29 15:05:00|11291.4|11285.4|11292.4|11286.4|11292.9|11286.9|11272.9|11266.9|232
1611933000000|2021-01-29 15:10:00|11291.9|11285.9|11293.9|11287.9|11299.4|11293.4|11286.9|11280.9|235
1611933300000|2021-01-29 15:15:00|11294.4|11288.4|11298.4|11292.4|11298.9|11292.9|11287.9|11281.9|201
1611933600000|2021-01-29 15:20:00|11297.9|11291.9|11306.9|11300.9|11308.4|11302.4|11295.9|11289.9|201
1611933900000|2021-01-29 15:25:00|11307.4|11301.4|11305.9|11299.9|11312.9|11306.9|11302.4|11296.4|229
1611934200000|2021-01-29 15:30:00|11306.4|11300.4|11301.9|11295.9|11313.4|11307.4|11300.9|11294.9|142
1611934500000|2021-01-29 15:35:00|11302.9|11296.9|11289.9|11283.9|11304.9|11298.9|11289.4|11283.4|131
1611934800000|2021-01-29 15:40:00|11289.4|11283.4|11276.9|11270.9|11293.9|11287.9|11276.9|11270.9|209
1611935100000|2021-01-29 15:45:00|11277.4|11271.4|11288.9|11282.9|11290.4|11284.4|11271.9|11265.9|209
1611935400000|2021-01-29 15:50:00|11288.4|11282.4|11284.9|11278.9|11290.9|11284.9|11281.9|11275.9|99
1611935700000|2021-01-29 15:55:00|11285.4|11279.4|11289.9|11283.9|11292.9|11286.9|11282.4|11276.4|130
1611936000000|2021-01-29 16:00:00|11290.9|11284.9|11288.9|11282.9|11296.9|11290.9|11281.9|11275.9|194
1611936300000|2021-01-29 16:05:00|11286.9|11280.9|11288.9|11282.9|11290.9|11284.9|11281.9|11275.9|157
1611936600000|2021-01-29 16:10:00|11286.9|11280.9|11269.9|11263.9|11286.9|11280.9|11264.9|11258.9|256
1611936900000|2021-01-29 16:15:00|11268.9|11262.9|11275.9|11269.9|11278.9|11272.9|11268.9|11262.9|234
1611937200000|2021-01-29 16:20:00|11274.9|11268.9|11266.9|11260.9|11274.9|11268.9|11263.9|11257.9|133
1611937500000|2021-01-29 16:25:00|11267.9|11261.9|11250.9|11244.9|11275.9|11269.9|11250.9|11244.9|230
1611937800000|2021-01-29 16:30:00|11248.9|11242.9|11251.9|11245.9|11261.9|11255.9|11247.9|11241.9|269
1611938100000|2021-01-29 16:35:00|11253.9|11247.9|11249.9|11243.9|11256.9|11250.9|11238.9|11232.9|327
1611938400000|2021-01-29 16:40:00|11248.9|11242.9|11255.9|11249.9|11258.9|11252.9|11247.9|11241.9|78
1611938700000|2021-01-29 16:45:00|11254.9|11248.9|11261.9|11255.9|11264.9|11258.9|11249.9|11243.9|132
1611939000000|2021-01-29 16:50:00|11262.9|11256.9|11261.9|11255.9|11263.9|11257.9|11255.9|11249.9|81
1611939300000|2021-01-29 16:55:00|11259.9|11253.9|11268.9|11262.9|11268.9|11262.9|11257.9|11251.9|91
1611939600000|2021-01-29 17:00:00|11267.9|11261.9|11264.9|11258.9|11267.9|11261.9|11262.9|11256.9|65
1611939900000|2021-01-29 17:05:00|11265.9|11259.9|11262.9|11256.9|11266.9|11260.9|11261.9|11255.9|98
1611940200000|2021-01-29 17:10:00|11263.9|11257.9|11256.9|11250.9|11267.9|11261.9|11256.9|11250.9|44
1611940500000|2021-01-29 17:15:00|11255.9|11249.9|11231.9|11225.9|11255.9|11249.9|11231.9|11225.9|283
1611940800000|2021-01-29 17:20:00|11232.9|11226.9|11223.9|11217.9|11232.9|11226.9|11221.9|11215.9|177
1611941100000|2021-01-29 17:25:00|11222.9|11216.9|11231.9|11225.9|11233.9|11227.9|11220.9|11214.9|83
1611941400000|2021-01-29 17:30:00|11232.9|11226.9|11221.9|11215.9|11235.9|11229.9|11221.9|11215.9|107
1611941700000|2021-01-29 17:35:00|11219.9|11213.9|11210.9|11204.9|11224.9|11218.9|11208.9|11202.9|298
1611942000000|2021-01-29 17:40:00|11211.9|11205.9|11215.9|11209.9|11224.9|11218.9|11211.9|11205.9|202
1611942300000|2021-01-29 17:45:00|11216.9|11210.9|11192.9|11186.9|11216.9|11210.9|11191.9|11185.9|269
1611942600000|2021-01-29 17:50:00|11194.9|11188.9|11220.9|11214.9|11225.9|11219.9|11192.9|11186.9|181
1611942900000|2021-01-29 17:55:00|11218.9|11212.9|11207.9|11201.9|11219.9|11213.9|11207.9|11201.9|74
1611943200000|2021-01-29 18:00:00|11204.9|11198.9|11206.9|11200.9|11219.9|11213.9|11199.9|11193.9|316
1611943500000|2021-01-29 18:05:00|11207.9|11201.9|11203.9|11197.9|11210.9|11204.9|11197.9|11191.9|106
1611943800000|2021-01-29 18:10:00|11202.9|11196.9|11193.9|11187.9|11206.9|11200.9|11190.9|11184.9|117
1611944100000|2021-01-29 18:15:00|11192.9|11186.9|11185.9|11179.9|11192.9|11186.9|11183.9|11177.9|104
1611944400000|2021-01-29 18:20:00|11186.9|11180.9|11199.9|11193.9|11204.9|11198.9|11186.9|11180.9|61
1611944700000|2021-01-29 18:25:00|11200.9|11194.9|11223.9|11217.9|11223.9|11217.9|11199.9|11193.9|86
1611945000000|2021-01-29 18:30:00|11222.9|11216.9|11212.9|11206.9|11222.9|11216.9|11211.9|11205.9|106
1611945300000|2021-01-29 18:35:00|11214.9|11208.9|11212.9|11206.9|11216.9|11210.9|11210.9|11204.9|77
1611945600000|2021-01-29 18:40:00|11211.9|11205.9|11220.9|11214.9|11220.9|11214.9|11207.9|11201.9|93
1611945900000|2021-01-29 18:45:00|11218.9|11212.9|11204.9|11198.9|11223.9|11217.9|11202.9|11196.9|110
1611946200000|2021-01-29 18:50:00|11203.9|11197.9|11202.9|11196.9|11206.9|11200.9|11200.9|11194.9|138
1611946500000|2021-01-29 18:55:00|11204.9|11198.9|11225.6|11202.2|11225.6|11202.2|11201.9|11195.9|170
1611946800000|2021-01-29 19:00:00|11225.5|11202.1|11254.6|11231.2|11256.6|11233.2|11224.3|11200.9|0
1611947100000|2021-01-29 19:05:00|11254.4|11231|11257.5|11234.1|11259.2|11235.8|11250.7|11227.3|0
1611947400000|2021-01-29 19:10:00|11257.4|11234|11258.4|11235|11259.9|11236.5|11253.1|11229.7|0
1611947700000|2021-01-29 19:15:00|11258.3|11234.9|11260.1|11236.7|11261.9|11238.5|11256|11232.6|0
1611948000000|2021-01-29 19:20:00|11259.9|11236.5|11265.2|11241.8|11265.6|11242.2|11256.1|11232.7|0
1611948300000|2021-01-29 19:25:00|11265.1|11241.7|11260.5|11237.1|11267.1|11243.7|11257.9|11234.5|0
1611948600000|2021-01-29 19:30:00|11260.4|11237|11239.3|11215.9|11260.5|11237.1|11237.3|11213.9|0
1611948900000|2021-01-29 19:35:00|11239.4|11216|11242.2|11218.8|11246.3|11222.9|11235.8|11212.4|0
1611949200000|2021-01-29 19:40:00|11242|11218.6|11241.3|11217.9|11249.9|11226.5|11230|11206.6|0
1611949500000|2021-01-29 19:45:00|11241.4|11218|11237.8|11214.4|11246.7|11223.3|11236.3|11212.9|0
1611949800000|2021-01-29 19:50:00|11237.7|11214.3|11241.4|11218|11247.8|11224.4|11237.6|11214.2|0
1611950100000|2021-01-29 19:55:00|11241.3|11217.9|11242.6|11219.2|11246.9|11223.5|11237.7|11214.3|0
1611950400000|2021-01-29 20:00:00|11242.7|11219.3|11269.3|11245.9|11271.7|11248.3|11242.6|11219.2|0
1611950700000|2021-01-29 20:05:00|11269.2|11245.8|11266.3|11242.9|11270.7|11247.3|11259.6|11236.2|0
1611951000000|2021-01-29 20:10:00|11266.6|11243.2|11278|11254.6|11281.1|11257.7|11266.6|11243.2|0
1611951300000|2021-01-29 20:15:00|11277.9|11254.5|11276.2|11252.8|11278.3|11254.9|11272.5|11249.1|0
1611951600000|2021-01-29 20:20:00|11276.3|11252.9|11279.5|11256.1|11287.4|11264|11276.2|11252.8|0
1611951900000|2021-01-29 20:25:00|11279.4|11256|11262.4|11239|11281.9|11258.5|11262.4|11239|0
1611952200000|2021-01-29 20:30:00|11262.5|11239.1|11265.6|11242.2|11274.9|11251.5|11260|11236.6|0
1611952500000|2021-01-29 20:35:00|11265.5|11242.1|11243.6|11220.2|11266.1|11242.7|11243.5|11220.1|0
1611952800000|2021-01-29 20:40:00|11243.7|11220.3|11244.1|11220.7|11249|11225.6|11240|11216.6|0
1611953100000|2021-01-29 20:45:00|11244|11220.6|11242.6|11219.2|11246.1|11222.7|11234.6|11211.2|0
1611953400000|2021-01-29 20:50:00|11242.5|11219.1|11266.4|11243|11271.2|11247.8|11242.3|11218.9|0
1611953700000|2021-01-29 20:55:00|11266.6|11243.2|11217.9|11194.5|11271.3|11247.9|11216.9|11193.5|0
1611954000000|2021-01-29 21:00:00|11219.5|11196.1|11207.4|11184|11246|11222.6|11206.8|11183.4|0
1611954300000|2021-01-29 21:05:00|11206.8|11183.4|11213.2|11189.8|11215.8|11192.4|11200.5|11177.1|0
1611954600000|2021-01-29 21:10:00|11212.7|11189.3|11212.1|11188.7|11218.5|11195.1|11210|11186.6|0
1611954900000|2021-01-29 21:15:00|11212.2|11188.8|11209.4|11186|11213.3|11189.9|11209.4|11186|0
1611955200000|2021-01-29 21:20:00|11209.3|11185.9|11212.4|11189|11213|11189.6|11209.3|11185.9|0
1611955500000|2021-01-29 21:25:00|11212|11188.6|11211.5|11188.1|11212.4|11189|11209.9|11186.5|0
1611955800000|2021-01-29 21:30:00|11213.4|11190|11215|11191.6|11218.2|11194.8|11208.1|11184.7|0
1611956100000|2021-01-29 21:35:00|11215.6|11192.2|11208.1|11184.7|11216.6|11193.2|11205.5|11182.1|0
1611956400000|2021-01-29 21:40:00|11209.2|11185.8|11208.1|11184.7|11210.3|11186.9|11202.9|11179.5|0
1611956700000|2021-01-29 21:45:00|11208.7|11185.3|11207.6|11184.2|11210.8|11187.4|11206.6|11183.2|0
1611957000000|2021-01-29 21:50:00|11208.1|11184.7|11206|11182.6|11208.7|11185.3|11202.3|11178.9|0
1611957300000|2021-01-29 21:55:00|11206.6|11183.2|11203.5|11180.1|11208.1|11184.7|11201.3|11177.9|0
1612134000000|2021-01-31 23:00:00|11180.7|11157.3|11135|11111.6|11186.5|11163.1|11125.2|11101.8|0
1612134300000|2021-01-31 23:05:00|11135.5|11112.1|11136|11112.6|11155.4|11132|11135|11111.6|0
1612134600000|2021-01-31 23:10:00|11135.9|11112.5|11136.4|11113|11147.8|11124.4|11114.9|11091.5|0
1612134900000|2021-01-31 23:15:00|11136.9|11113.5|11121.1|11097.7|11140.3|11116.9|11115.5|11092.1|0
1612135200000|2021-01-31 23:20:00|11121.4|11098|11132.9|11109.5|11144.3|11120.9|11114.5|11091.1|0
1612135500000|2021-01-31 23:25:00|11133.2|11109.8|11137.9|11114.5|11142.7|11119.3|11126.2|11102.8|0
1612135800000|2021-01-31 23:30:00|11138.4|11115|11152.2|11128.8|11157.8|11134.4|11138.4|11115|0
1612136100000|2021-01-31 23:35:00|11152.5|11129.1|11157.5|11134.1|11158.8|11135.4|11149.6|11126.2|0
1612136400000|2021-01-31 23:40:00|11157.2|11133.8|11154.9|11131.5|11162.5|11139.1|11148.8|11125.4|0
1612136700000|2021-01-31 23:45:00|11156.2|11132.8|11152.9|11129.5|11161.4|11138|11152.9|11129.5|0
1612137000000|2021-01-31 23:50:00|11153.4|11130|11151.6|11128.2|11153.9|11130.5|11146|11122.6|0
1612137300000|2021-01-31 23:55:00|11152.1|11128.7|11156.6|11133.2|11157.7|11134.3|11147.3|11123.9|0
1612137600000|2021-02-01 00:00:00|11156.1|11132.7|11162.8|11139.4|11162.8|11139.4|11155.8|11132.4|0
1612137900000|2021-02-01 00:05:00|11162.6|11139.2|11159.7|11136.3|11162.8|11139.4|11155.4|11132|0
1612138200000|2021-02-01 00:10:00|11159.4|11136|11168.9|11145.5|11173.1|11149.7|11158.6|11135.2|0
1612138500000|2021-02-01 00:15:00|11169.1|11145.7|11184.9|11161.5|11184.9|11161.5|11168.4|11145|0
1612138800000|2021-02-01 00:20:00|11185.2|11161.8|11193.5|11170.1|11193.5|11170.1|11182|11158.6|0
1612139100000|2021-02-01 00:25:00|11192.7|11169.3|11195.6|11172.2|11198.8|11175.4|11190.5|11167.1|0
1612139400000|2021-02-01 00:30:00|11195.9|11172.5|11186.3|11162.9|11195.9|11172.5|11185.5|11162.1|0
1612139700000|2021-02-01 00:35:00|11186.5|11163.1|11175.9|11152.5|11187.3|11163.9|11169.3|11145.9|0
1612140000000|2021-02-01 00:40:00|11176.1|11152.7|11183.9|11160.5|11187.2|11163.8|11174.5|11151.1|0
1612140300000|2021-02-01 00:45:00|11184.3|11160.9|11189.9|11166.5|11194.8|11171.4|11184.3|11160.9|0
1612140600000|2021-02-01 00:50:00|11190|11166.6|11190.8|11167.4|11196.4|11173|11188.4|11165|0
1612140900000|2021-02-01 00:55:00|11191.2|11167.8|11195.9|11172.5|11196.2|11172.8|11186.7|11163.3|0
1612141200000|2021-02-01 01:00:00|11195.8|11172.4|11202.2|11178.8|11203.3|11179.9|11189.8|11166.4|0
1612141500000|2021-02-01 01:05:00|11202.5|11179.1|11209.3|11185.9|11215.5|11192.1|11199.2|11175.8|0
1612141800000|2021-02-01 01:10:00|11209.2|11185.8|11214.8|11191.4|11214.8|11191.4|11199.8|11176.4|0
1612142100000|2021-02-01 01:15:00|11217.7|11194.3|11276.9|11270.9|11298.9|11292.9|11213.9|11194.3|2524
1612142400000|2021-02-01 01:20:00|11277.9|11271.9|11283.9|11277.9|11301.9|11295.9|11267.9|11261.9|1141
1612142700000|2021-02-01 01:25:00|11282.9|11276.9|11294.9|11288.9|11294.9|11288.9|11268.9|11262.9|1287
1612143000000|2021-02-01 01:30:00|11293.9|11287.9|11296.9|11290.9|11302.9|11296.9|11256.9|11250.9|3339
1612143300000|2021-02-01 01:35:00|11297.9|11291.9|11356.9|11350.9|11356.9|11350.9|11292.9|11286.9|2912
1612143600000|2021-02-01 01:40:00|11357.9|11351.9|11338.9|11332.9|11361.9|11355.9|11338.9|11332.9|1895
1612143900000|2021-02-01 01:45:00|11336.9|11330.9|11315.9|11309.9|11345.9|11339.9|11308.9|11302.9|1253
1612144200000|2021-02-01 01:50:00|11317.9|11311.9|11353.9|11347.9|11353.9|11347.9|11311.9|11305.9|911
1612144500000|2021-02-01 01:55:00|11352.9|11346.9|11313.9|11307.9|11358.9|11352.9|11311.9|11305.9|750
1612144800000|2021-02-01 02:00:00|11314.9|11308.9|11351.9|11345.9|11355.9|11349.9|11312.9|11306.9|944
1612145100000|2021-02-01 02:05:00|11352.9|11346.9|11360.9|11354.9|11369.9|11363.9|11340.9|11334.9|1119
1612145400000|2021-02-01 02:10:00|11359.9|11353.9|11368.9|11362.9|11371.9|11365.9|11348.9|11342.9|905
1612145700000|2021-02-01 02:15:00|11369.9|11363.9|11360.9|11354.9|11371.9|11365.9|11344.9|11338.9|870
1612146000000|2021-02-01 02:20:00|11361.9|11355.9|11354.9|11348.9|11381.9|11375.9|11348.9|11342.9|1052
1612146300000|2021-02-01 02:25:00|11355.9|11349.9|11338.9|11332.9|11364.9|11358.9|11330.9|11324.9|883
1612146600000|2021-02-01 02:30:00|11337.9|11331.9|11326.9|11320.9|11345.9|11339.9|11322.9|11316.9|801
1612146900000|2021-02-01 02:35:00|11324.9|11318.9|11307.9|11301.9|11325.9|11319.9|11296.9|11290.9|1299
1612147200000|2021-02-01 02:40:00|11306.9|11300.9|11343.9|11337.9|11350.9|11344.9|11304.9|11298.9|1033
1612147500000|2021-02-01 02:45:00|11346.9|11340.9|11320.9|11314.9|11349.9|11343.9|11314.9|11308.9|607
1612147800000|2021-02-01 02:50:00|11321.9|11315.9|11318.9|11312.9|11336.9|11330.9|11314.9|11308.9|554
1612148100000|2021-02-01 02:55:00|11319.9|11313.9|11329.9|11323.9|11330.9|11324.9|11302.9|11296.9|760
1612148400000|2021-02-01 03:00:00|11328.9|11322.9|11338.9|11332.9|11344.9|11338.9|11324.9|11318.9|511
1612148700000|2021-02-01 03:05:00|11339.9|11333.9|11340.9|11334.9|11350.9|11344.9|11333.9|11327.9|574
1612149000000|2021-02-01 03:10:00|11339.9|11333.9|11331.9|11325.9|11339.9|11333.9|11307.9|11301.9|741
1612149300000|2021-02-01 03:15:00|11332.9|11326.9|11365.9|11359.9|11365.9|11359.9|11325.9|11319.9|942
1612149600000|2021-02-01 03:20:00|11364.9|11358.9|11374.9|11368.9|11375.9|11369.9|11361.9|11355.9|683
1612149900000|2021-02-01 03:25:00|11375.9|11369.9|11388.9|11382.9|11389.9|11383.9|11367.9|11361.9|1332
1612150200000|2021-02-01 03:30:00|11389.9|11383.9|11394.9|11388.9|11396.9|11390.9|11372.9|11366.9|907
1612150500000|2021-02-01 03:35:00|11393.9|11387.9|11397.9|11391.9|11400.9|11394.9|11387.9|11381.9|540
1612150800000|2021-02-01 03:40:00|11396.9|11390.9|11415.9|11409.9|11416.9|11410.9|11394.9|11388.9|670
1612151100000|2021-02-01 03:45:00|11416.9|11410.9|11411.9|11405.9|11425.9|11419.9|11406.9|11400.9|842
1612151400000|2021-02-01 03:50:00|11412.9|11406.9|11423.9|11417.9|11424.9|11418.9|11406.9|11400.9|801
1612151700000|2021-02-01 03:55:00|11421.9|11415.9|11433.9|11427.9|11433.9|11427.9|11419.9|11413.9|863
1612152000000|2021-02-01 04:00:00|11433.8|11410.4|11433|11409.6|11435.1|11411.7|11431.1|11407.7|1
1612152300000|2021-02-01 04:05:00|11432.7|11409.3|11427.1|11403.7|11432.7|11409.3|11425.4|11402|0
1612152600000|2021-02-01 04:10:00|11426.8|11403.4|11428.4|11405|11431.1|11407.7|11424.7|11401.3|0
1612152900000|2021-02-01 04:15:00|11428.7|11405.3|11425.5|11402.1|11429|11405.6|11421.7|11398.3|0
1612153200000|2021-02-01 04:20:00|11425.7|11402.3|11433.2|11409.8|11433.5|11410.1|11425.7|11402.3|0
1612153500000|2021-02-01 04:25:00|11433.3|11409.9|11433|11409.6|11439.2|11415.8|11432.7|11409.3|0
1612153800000|2021-02-01 04:30:00|11433.2|11409.8|11430.3|11406.9|11435.1|11411.7|11428.9|11405.5|0
1612154100000|2021-02-01 04:35:00|11431.1|11407.7|11433|11409.6|11433.9|11410.5|11429.4|11406|0
1612154400000|2021-02-01 04:40:00|11432.1|11408.7|11432.1|11408.7|11437.8|11414.4|11431.6|11408.2|0
1612154700000|2021-02-01 04:45:00|11431.9|11408.5|11434.8|11411.4|11438.6|11415.2|11431.9|11408.5|0
1612155000000|2021-02-01 04:50:00|11434.6|11411.2|11434.6|11411.2|11437.3|11413.9|11433.8|11410.4|0
1612155300000|2021-02-01 04:55:00|11434.8|11411.4|11439.6|11416.2|11439.7|11416.3|11434.8|11411.4|0
1612155600000|2021-02-01 05:00:00|11439.7|11416.3|11447.1|11441.1|11455.1|11449.1|11428.1|11416.3|1720
1612155900000|2021-02-01 05:05:00|11450.1|11444.1|11436.1|11430.1|11452.1|11446.1|11422.1|11416.1|1061
1612156200000|2021-02-01 05:10:00|11435.1|11429.1|11452.1|11446.1|11454.1|11448.1|11430.1|11424.1|1024
1612156500000|2021-02-01 05:15:00|11451.1|11445.1|11451.1|11445.1|11458.1|11452.1|11445.1|11439.1|751
1612156800000|2021-02-01 05:20:00|11452.1|11446.1|11451.1|11445.1|11464.1|11458.1|11450.1|11444.1|851
1612157100000|2021-02-01 05:25:00|11450.1|11444.1|11426.1|11420.1|11450.1|11444.1|11421.1|11415.1|954
1612157400000|2021-02-01 05:30:00|11425.1|11419.1|11455.1|11449.1|11455.1|11449.1|11418.1|11412.1|1012
1612157700000|2021-02-01 05:35:00|11454.1|11448.1|11436.1|11430.1|11457.1|11451.1|11434.1|11428.1|904
1612158000000|2021-02-01 05:40:00|11435.1|11429.1|11447.1|11441.1|11452.1|11446.1|11433.1|11427.1|714
1612158300000|2021-02-01 05:45:00|11450.1|11444.1|11461.1|11455.1|11472.1|11466.1|11448.1|11442.1|839
1612158600000|2021-02-01 05:50:00|11463.1|11457.1|11469.1|11463.1|11473.1|11467.1|11448.1|11442.1|1068
1612158900000|2021-02-01 05:55:00|11468.1|11462.1|11466.1|11460.1|11479.1|11473.1|11462.1|11456.1|926
1612159200000|2021-02-01 06:00:00|11467.1|11461.1|11462.1|11456.1|11482.1|11476.1|11453.1|11447.1|1194
1612159500000|2021-02-01 06:05:00|11464.1|11458.1|11440.1|11434.1|11470.1|11464.1|11440.1|11434.1|1483
1612159800000|2021-02-01 06:10:00|11439.1|11433.1|11473.1|11467.1|11475.1|11469.1|11439.1|11433.1|1111
1612160100000|2021-02-01 06:15:00|11474.1|11468.1|11469.1|11463.1|11479.1|11473.1|11464.1|11458.1|622
1612160400000|2021-02-01 06:20:00|11470.1|11464.1|11470.1|11464.1|11477.1|11471.1|11463.1|11457.1|792
1612160700000|2021-02-01 06:25:00|11471.1|11465.1|11458.1|11452.1|11474.1|11468.1|11453.1|11447.1|955
1612161000000|2021-02-01 06:30:00|11459.1|11453.1|11462.1|11456.1|11470.1|11464.1|11459.1|11453.1|771
1612161300000|2021-02-01 06:35:00|11463.1|11457.1|11452.1|11446.1|11464.1|11458.1|11448.1|11442.1|1208
1612161600000|2021-02-01 06:40:00|11454.1|11448.1|11459.1|11453.1|11468.1|11462.1|11451.1|11445.1|600
1612161900000|2021-02-01 06:45:00|11458.1|11452.1|11453.1|11447.1|11460.1|11454.1|11440.1|11434.1|991
1612162200000|2021-02-01 06:50:00|11451.1|11445.1|11444.1|11438.1|11460.1|11454.1|11439.1|11433.1|677
1612162500000|2021-02-01 06:55:00|11445.1|11439.1|11451.1|11445.1|11455.1|11449.1|11436.1|11430.1|555
1612162800000|2021-02-01 07:00:00|11449.1|11443.1|11443.1|11437.1|11457.1|11451.1|11439.1|11433.1|610
1612163100000|2021-02-01 07:05:00|11442.1|11436.1|11421.1|11415.1|11449.1|11443.1|11420.1|11414.1|1053
1612163400000|2021-02-01 07:10:00|11420.1|11414.1|11422.1|11416.1|11432.1|11426.1|11408.1|11402.1|916
1612163700000|2021-02-01 07:15:00|11421.1|11415.1|11445.1|11439.1|11445.1|11439.1|11420.1|11414.1|490
1612164000000|2021-02-01 07:20:00|11446.1|11440.1|11449.1|11443.1|11450.1|11444.1|11440.1|11434.1|834
1612164300000|2021-02-01 07:25:00|11450.1|11444.1|11448.1|11442.1|11462.1|11456.1|11447.1|11441.1|767
1612164600000|2021-02-01 07:30:00|11450.1|11444.1|11449.1|11443.1|11459.1|11453.1|11446.1|11440.1|924
1612164900000|2021-02-01 07:35:00|11450.1|11444.1|11434.1|11428.1|11450.1|11444.1|11433.1|11427.1|565
1612165200000|2021-02-01 07:40:00|11433.1|11427.1|11431.1|11425.1|11434.1|11428.1|11425.1|11419.1|648
1612165500000|2021-02-01 07:45:00|11432.1|11426.1|11430.1|11424.1|11437.1|11431.1|11427.1|11421.1|708
1612165800000|2021-02-01 07:50:00|11429.1|11423.1|11437.1|11431.1|11438.1|11432.1|11421.1|11415.1|1001
1612166100000|2021-02-01 07:55:00|11436.1|11430.1|11436.1|11430.1|11440.1|11434.1|11428.1|11422.1|1350
1612166400000|2021-02-01 08:00:00|11435.1|11429.1|11428.1|11422.1|11435.1|11429.1|11416.1|11410.1|1639
1612166700000|2021-02-01 08:05:00|11429.1|11423.1|11433.1|11427.1|11450.1|11444.1|11425.1|11419.1|1889
1612167000000|2021-02-01 08:10:00|11432.1|11426.1|11439.1|11433.1|11446.1|11440.1|11429.1|11423.1|1579
1612167300000|2021-02-01 08:15:00|11438.1|11432.1|11440.1|11434.1|11442.1|11436.1|11434.1|11428.1|516
1612167600000|2021-02-01 08:20:00|11438.1|11432.1|11428.1|11422.1|11440.1|11434.1|11427.1|11421.1|580
1612167900000|2021-02-01 08:25:00|11426.1|11420.1|11427.1|11421.1|11435.1|11429.1|11425.1|11419.1|815
1612168200000|2021-02-01 08:30:00|11434.9|11411.5|11436.9|11413.5|11459.8|11436.4|11434.2|11410.8|0
1612168500000|2021-02-01 08:35:00|11435.3|11411.9|11437.6|11414.2|11438.4|11415|11417.9|11394.5|0
1612168800000|2021-02-01 08:40:00|11437.9|11414.5|11444.6|11421.2|11447.3|11423.9|11432.9|11409.5|0
1612169100000|2021-02-01 08:45:00|11444.4|11421|11447.1|11423.7|11452.6|11429.2|11443.8|11420.4|0
1612169400000|2021-02-01 08:50:00|11447.6|11424.2|11461.4|11438|11463.3|11439.9|11447.6|11424.2|0
1612169700000|2021-02-01 08:55:00|11461.7|11438.3|11460.6|11437.2|11466.4|11443|11454.1|11430.7|0
1612170000000|2021-02-01 09:00:00|11460.3|11436.9|11460.6|11437.2|11467.3|11443.9|11458.2|11434.8|0
1612170300000|2021-02-01 09:05:00|11460.3|11436.9|11458.4|11435|11463.3|11439.9|11450.6|11427.2|0
1612170600000|2021-02-01 09:10:00|11458.1|11434.7|11465.7|11442.3|11470.6|11447.2|11458.1|11434.7|0
1612170900000|2021-02-01 09:15:00|11442.1|11436.1|11448.1|11442.1|11453.1|11447.1|11436.1|11430.1|793
1612171200000|2021-02-01 09:20:00|11447.1|11441.1|11445.1|11439.1|11454.1|11448.1|11444.1|11438.1|120
1612171500000|2021-02-01 09:25:00|11446.1|11440.1|11445.1|11439.1|11448.1|11442.1|11441.1|11435.1|153
1612171800000|2021-02-01 09:30:00|11446.1|11440.1|11439.1|11433.1|11446.1|11440.1|11439.1|11433.1|200
1612172100000|2021-02-01 09:35:00|11438.1|11432.1|11424.1|11418.1|11439.1|11433.1|11422.1|11416.1|407
1612172400000|2021-02-01 09:40:00|11423.1|11417.1|11409.1|11403.1|11425.1|11419.1|11409.1|11403.1|454
1612172700000|2021-02-01 09:45:00|11410.1|11404.1|11408.1|11402.1|11414.1|11408.1|11401.1|11395.1|245
1612173000000|2021-02-01 09:50:00|11409.1|11403.1|11408.1|11402.1|11414.1|11408.1|11408.1|11402.1|75
1612173300000|2021-02-01 09:55:00|11412.1|11406.1|11414.1|11408.1|11418.1|11412.1|11411.1|11405.1|127
1612173600000|2021-02-01 10:00:00|11413.6|11407.6|11420.1|11414.1|11420.6|11414.6|11413.6|11407.6|85
1612173900000|2021-02-01 10:05:00|11419.6|11413.6|11423.1|11417.1|11423.1|11417.1|11416.1|11410.1|27
1612174200000|2021-02-01 10:10:00|11423.6|11417.6|11422.6|11416.6|11426.1|11420.1|11421.6|11415.6|82
1612174500000|2021-02-01 10:15:00|11423.1|11417.1|11420.1|11414.1|11423.6|11417.6|11419.1|11413.1|24
1612174800000|2021-02-01 10:20:00|11420.6|11414.6|11418.1|11412.1|11423.1|11417.1|11417.6|11411.6|29
1612175100000|2021-02-01 10:25:00|11418.6|11412.6|11424.1|11418.1|11425.6|11419.6|11417.6|11411.6|58
1612175400000|2021-02-01 10:30:00|11424.6|11418.6|11412.6|11406.6|11424.6|11418.6|11407.6|11401.6|389
1612175700000|2021-02-01 10:35:00|11413.1|11407.1|11406.6|11400.6|11413.1|11407.1|11403.6|11397.6|336
1612176000000|2021-02-01 10:40:00|11407.1|11401.1|11399.1|11393.1|11414.6|11408.6|11396.6|11390.6|229
1612176300000|2021-02-01 10:45:00|11399.6|11393.6|11402.6|11396.6|11405.1|11399.1|11397.6|11391.6|228
1612176600000|2021-02-01 10:50:00|11402.1|11396.1|11404.1|11398.1|11405.1|11399.1|11399.6|11393.6|49
1612176900000|2021-02-01 10:55:00|11404.6|11398.6|11403.1|11397.1|11404.6|11398.6|11397.1|11391.1|89
1612177200000|2021-02-01 11:00:00|11403.6|11397.6|11405.1|11399.1|11406.1|11400.1|11402.6|11396.6|57
1612177500000|2021-02-01 11:05:00|11405.6|11399.6|11410.1|11404.1|11411.6|11405.6|11405.6|11399.6|72
1612177800000|2021-02-01 11:10:00|11409.6|11403.6|11411.6|11405.6|11413.1|11407.1|11407.6|11401.6|43
1612178100000|2021-02-01 11:15:00|11411.1|11405.1|11411.1|11405.1|11416.6|11410.6|11410.6|11404.6|139
1612178400000|2021-02-01 11:20:00|11411.6|11405.6|11422.6|11416.6|11424.6|11418.6|11411.6|11405.6|147
1612178700000|2021-02-01 11:25:00|11423.1|11417.1|11429.1|11423.1|11430.1|11424.1|11421.1|11415.1|225
1612179000000|2021-02-01 11:30:00|11429.6|11423.6|11422.1|11416.1|11432.1|11426.1|11422.1|11416.1|184
1612179300000|2021-02-01 11:35:00|11421.6|11415.6|11419.6|11413.6|11423.6|11417.6|11418.1|11412.1|60
1612179600000|2021-02-01 11:40:00|11419.1|11413.1|11413.6|11407.6|11422.6|11416.6|11412.1|11406.1|154
1612179900000|2021-02-01 11:45:00|11414.1|11408.1|11412.1|11406.1|11415.6|11409.6|11408.6|11402.6|121
1612180200000|2021-02-01 11:50:00|11411.6|11405.6|11414.6|11408.6|11421.1|11415.1|11411.6|11405.6|53
1612180500000|2021-02-01 11:55:00|11415.1|11409.1|11413.6|11407.6|11416.6|11410.6|11413.6|11407.6|23
1612180800000|2021-02-01 12:00:00|11414.1|11408.1|11412.1|11406.1|11417.1|11411.1|11410.6|11404.6|35
1612181100000|2021-02-01 12:05:00|11412.6|11406.6|11414.6|11408.6|11417.1|11411.1|11412.6|11406.6|51
1612181400000|2021-02-01 12:10:00|11414.1|11408.1|11414.1|11408.1|11417.1|11411.1|11412.6|11406.6|65
1612181700000|2021-02-01 12:15:00|11414.6|11408.6|11415.1|11409.1|11419.6|11413.6|11413.6|11407.6|26
1612182000000|2021-02-01 12:20:00|11415.6|11409.6|11415.6|11409.6|11417.1|11411.1|11415.1|11409.1|45
1612182300000|2021-02-01 12:25:00|11416.1|11410.1|11412.6|11406.6|11417.6|11411.6|11410.6|11404.6|60
1612182600000|2021-02-01 12:30:00|11413.1|11407.1|11409.6|11403.6|11414.1|11408.1|11407.6|11401.6|75
1612182900000|2021-02-01 12:35:00|11410.1|11404.1|11413.1|11407.1|11414.6|11408.6|11408.6|11402.6|42
1612183200000|2021-02-01 12:40:00|11413.6|11407.6|11420.6|11414.6|11423.6|11417.6|11413.6|11407.6|73
1612183500000|2021-02-01 12:45:00|11421.1|11415.1|11415.6|11409.6|11421.1|11415.1|11415.6|11409.6|35
1612183800000|2021-02-01 12:50:00|11416.1|11410.1|11413.1|11407.1|11418.1|11412.1|11412.1|11406.1|47
1612184100000|2021-02-01 12:55:00|11413.6|11407.6|11404.1|11398.1|11415.1|11409.1|11402.6|11396.6|116
1612184400000|2021-02-01 13:00:00|11404.6|11398.6|11404.6|11398.6|11406.1|11400.1|11400.1|11394.1|94
1612184700000|2021-02-01 13:05:00|11405.1|11399.1|11410.1|11404.1|11411.6|11405.6|11404.6|11398.6|54
1612185000000|2021-02-01 13:10:00|11409.6|11403.6|11406.1|11400.1|11410.1|11404.1|11405.6|11399.6|11
1612185300000|2021-02-01 13:15:00|11406.6|11400.6|11409.6|11403.6|11410.1|11404.1|11405.6|11399.6|31
1612185600000|2021-02-01 13:20:00|11410.1|11404.1|11404.1|11398.1|11411.1|11405.1|11403.6|11397.6|24
1612185900000|2021-02-01 13:25:00|11404.6|11398.6|11398.6|11392.6|11404.6|11398.6|11393.6|11387.6|139
1612186200000|2021-02-01 13:30:00|11399.1|11393.1|11400.6|11394.6|11400.6|11394.6|11395.6|11389.6|44
1612186500000|2021-02-01 13:35:00|11401.1|11395.1|11410.1|11404.1|11410.1|11404.1|11400.6|11394.6|141
1612186800000|2021-02-01 13:40:00|11409.6|11403.6|11410.1|11404.1|11411.6|11405.6|11407.1|11401.1|14
1612187100000|2021-02-01 13:45:00|11410.6|11404.6|11407.1|11401.1|11412.1|11406.1|11407.1|11401.1|14
1612187400000|2021-02-01 13:50:00|11407.6|11401.6|11404.6|11398.6|11413.1|11407.1|11404.1|11398.1|27
1612187700000|2021-02-01 13:55:00|11403.6|11397.6|11405.1|11399.1|11409.1|11403.1|11403.6|11397.6|29
1612188000000|2021-02-01 14:00:00|11405.6|11399.6|11403.6|11397.6|11409.1|11403.1|11403.6|11397.6|73
1612188300000|2021-02-01 14:05:00|11403.1|11397.1|11401.1|11395.1|11404.1|11398.1|11399.6|11393.6|62
1612188600000|2021-02-01 14:10:00|11401.6|11395.6|11404.6|11398.6|11406.1|11400.1|11401.6|11395.6|28
1612188900000|2021-02-01 14:15:00|11405.1|11399.1|11410.6|11404.6|11410.6|11404.6|11405.1|11399.1|61
1612189200000|2021-02-01 14:20:00|11411.1|11405.1|11409.1|11403.1|11411.1|11405.1|11406.1|11400.1|29
1612189500000|2021-02-01 14:25:00|11408.6|11402.6|11414.6|11408.6|11417.6|11411.6|11407.6|11401.6|95
1612189800000|2021-02-01 14:30:00|11415.1|11409.1|11397.1|11391.1|11420.6|11414.6|11391.6|11385.6|642
1612190100000|2021-02-01 14:35:00|11396.6|11390.6|11404.1|11398.1|11414.6|11408.6|11392.1|11386.1|508
1612190400000|2021-02-01 14:40:00|11404.6|11398.6|11394.6|11388.6|11411.1|11405.1|11392.6|11386.6|152
1612190700000|2021-02-01 14:45:00|11395.1|11389.1|11388.1|11382.1|11397.6|11391.6|11382.1|11376.1|330
1612191000000|2021-02-01 14:50:00|11386.6|11380.6|11381.1|11375.1|11393.6|11387.6|11379.6|11373.6|436
1612191300000|2021-02-01 14:55:00|11381.6|11375.6|11392.1|11386.1|11394.1|11388.1|11381.6|11375.6|175
1612191600000|2021-02-01 15:00:00|11388.1|11382.1|11396.6|11390.6|11399.1|11393.1|11386.1|11380.1|274
1612191900000|2021-02-01 15:05:00|11397.6|11391.6|11382.1|11376.1|11401.1|11395.1|11381.6|11375.6|193
1612192200000|2021-02-01 15:10:00|11382.6|11376.6|11395.1|11389.1|11403.6|11397.6|11381.6|11375.6|276
1612192500000|2021-02-01 15:15:00|11394.6|11388.6|11403.1|11397.1|11404.1|11398.1|11392.6|11386.6|219
1612192800000|2021-02-01 15:20:00|11403.6|11397.6|11407.1|11401.1|11407.1|11401.1|11399.1|11393.1|261
1612193100000|2021-02-01 15:25:00|11407.6|11401.6|11399.6|11393.6|11410.6|11404.6|11399.6|11393.6|249
1612193400000|2021-02-01 15:30:00|11400.6|11394.6|11407.6|11401.6|11408.6|11402.6|11399.6|11393.6|185
1612193700000|2021-02-01 15:35:00|11406.6|11400.6|11399.6|11393.6|11409.1|11403.1|11399.1|11393.1|170
1612194000000|2021-02-01 15:40:00|11400.1|11394.1|11401.6|11395.6|11406.6|11400.6|11393.1|11387.1|199
1612194300000|2021-02-01 15:45:00|11401.1|11395.1|11396.1|11390.1|11403.1|11397.1|11395.6|11389.6|305
1612194600000|2021-02-01 15:50:00|11395.6|11389.6|11377.6|11371.6|11398.6|11392.6|11376.6|11370.6|268
1612194900000|2021-02-01 15:55:00|11377.1|11371.1|11383.1|11377.1|11383.6|11377.6|11374.6|11368.6|128
1612195200000|2021-02-01 16:00:00|11380.1|11374.1|11379.1|11373.1|11382.1|11376.1|11374.1|11368.1|175
1612195500000|2021-02-01 16:05:00|11380.1|11374.1|11385.1|11379.1|11390.1|11384.1|11380.1|11374.1|157
1612195800000|2021-02-01 16:10:00|11384.1|11378.1|11385.1|11379.1|11390.1|11384.1|11381.1|11375.1|204
1612196100000|2021-02-01 16:15:00|11384.1|11378.1|11392.1|11386.1|11394.1|11388.1|11382.1|11376.1|104
1612196400000|2021-02-01 16:20:00|11393.1|11387.1|11404.1|11398.1|11405.1|11399.1|11393.1|11387.1|77
1612196700000|2021-02-01 16:25:00|11406.1|11400.1|11413.1|11407.1|11414.1|11408.1|11404.1|11398.1|190
1612197000000|2021-02-01 16:30:00|11412.1|11406.1|11403.1|11397.1|11413.1|11407.1|11402.1|11396.1|215
1612197300000|2021-02-01 16:35:00|11402.1|11396.1|11405.1|11399.1|11406.1|11400.1|11402.1|11396.1|97
1612197600000|2021-02-01 16:40:00|11409.1|11403.1|11416.1|11410.1|11416.1|11410.1|11409.1|11403.1|182
1612197900000|2021-02-01 16:45:00|11417.1|11411.1|11420.1|11414.1|11421.1|11415.1|11416.1|11410.1|93
1612198200000|2021-02-01 16:50:00|11419.1|11413.1|11421.1|11415.1|11422.1|11416.1|11415.1|11409.1|145
1612198500000|2021-02-01 16:55:00|11420.1|11414.1|11415.1|11409.1|11420.1|11414.1|11415.1|11409.1|156
1612198800000|2021-02-01 17:00:00|11416.1|11410.1|11417.1|11411.1|11422.1|11416.1|11416.1|11410.1|98
1612199100000|2021-02-01 17:05:00|11418.1|11412.1|11415.1|11409.1|11418.1|11412.1|11414.1|11408.1|58
1612199400000|2021-02-01 17:10:00|11416.1|11410.1|11421.1|11415.1|11421.1|11415.1|11415.1|11409.1|74
1612199700000|2021-02-01 17:15:00|11420.1|11414.1|11415.1|11409.1|11423.1|11417.1|11414.1|11408.1|150
1612200000000|2021-02-01 17:20:00|11416.1|11410.1|11412.1|11406.1|11416.1|11410.1|11411.1|11405.1|31
1612200300000|2021-02-01 17:25:00|11414.1|11408.1|11416.1|11410.1|11419.1|11413.1|11412.1|11406.1|66
1612200600000|2021-02-01 17:30:00|11417.1|11411.1|11416.1|11410.1|11423.1|11417.1|11416.1|11410.1|99
1612200900000|2021-02-01 17:35:00|11418.1|11412.1|11412.1|11406.1|11418.1|11412.1|11411.1|11405.1|96
1612201200000|2021-02-01 17:40:00|11413.1|11407.1|11413.1|11407.1|11417.1|11411.1|11412.1|11406.1|101
1612201500000|2021-02-01 17:45:00|11412.1|11406.1|11419.1|11413.1|11419.1|11413.1|11411.1|11405.1|81
1612201800000|2021-02-01 17:50:00|11420.1|11414.1|11421.1|11415.1|11423.1|11417.1|11419.1|11413.1|156
1612202100000|2021-02-01 17:55:00|11420.1|11414.1|11426.1|11420.1|11426.1|11420.1|11420.1|11414.1|113
1612202400000|2021-02-01 18:00:00|11425.1|11419.1|11425.1|11419.1|11427.1|11421.1|11424.1|11418.1|82
1612202700000|2021-02-01 18:05:00|11424.1|11418.1|11426.1|11420.1|11427.1|11421.1|11422.1|11416.1|91
1612203000000|2021-02-01 18:10:00|11427.1|11421.1|11430.1|11424.1|11431.1|11425.1|11424.1|11418.1|113
1612203300000|2021-02-01 18:15:00|11429.1|11423.1|11432.1|11426.1|11434.1|11428.1|11429.1|11423.1|95
1612203600000|2021-02-01 18:20:00|11434.1|11428.1|11434.1|11428.1|11437.1|11431.1|11432.1|11426.1|149
1612203900000|2021-02-01 18:25:00|11433.1|11427.1|11431.1|11425.1|11435.1|11429.1|11430.1|11424.1|128
1612204200000|2021-02-01 18:30:00|11432.1|11426.1|11431.1|11425.1|11435.1|11429.1|11429.1|11423.1|169
1612204500000|2021-02-01 18:35:00|11430.1|11424.1|11424.1|11418.1|11431.1|11425.1|11423.1|11417.1|138
1612204800000|2021-02-01 18:40:00|11425.1|11419.1|11422.1|11416.1|11426.1|11420.1|11421.1|11415.1|166
1612205100000|2021-02-01 18:45:00|11423.1|11417.1|11423.1|11417.1|11426.1|11420.1|11421.1|11415.1|109
1612205400000|2021-02-01 18:50:00|11422.1|11416.1|11423.1|11417.1|11425.1|11419.1|11422.1|11416.1|97
1612205700000|2021-02-01 18:55:00|11424.1|11418.1|11441.3|11417.9|11441.3|11421.1|11421.1|11415.1|162
1612206000000|2021-02-01 19:00:00|11441.4|11418|11438.6|11415.2|11441.6|11418.2|11437.5|11414.1|0
1612206300000|2021-02-01 19:05:00|11438.7|11415.3|11440.5|11417.1|11440.6|11417.2|11435.1|11411.7|0
1612206600000|2021-02-01 19:10:00|11440.6|11417.2|11441|11417.6|11442.8|11419.4|11437.5|11414.1|0
1612206900000|2021-02-01 19:15:00|11441.1|11417.7|11442.9|11419.5|11445.3|11421.9|11440.9|11417.5|0
1612207200000|2021-02-01 19:20:00|11442.2|11418.8|11438.9|11415.5|11442.7|11419.3|11434.3|11410.9|0
1612207500000|2021-02-01 19:25:00|11439|11415.6|11445.5|11422.1|11445.8|11422.4|11438.9|11415.5|0
1612207800000|2021-02-01 19:30:00|11445.7|11422.3|11442.3|11418.9|11446.3|11422.9|11441.5|11418.1|0
1612208100000|2021-02-01 19:35:00|11443|11419.6|11440.1|11416.7|11444|11420.6|11438.6|11415.2|0
1612208400000|2021-02-01 19:40:00|11440.2|11416.8|11444.3|11420.9|11447.5|11424.1|11440.2|11416.8|0
1612208700000|2021-02-01 19:45:00|11444.4|11421|11448.1|11424.7|11448.1|11424.7|11444.4|11421|0
1612209000000|2021-02-01 19:50:00|11448|11424.6|11456.2|11432.8|11456.2|11432.8|11448|11424.6|0
1612209300000|2021-02-01 19:55:00|11456.1|11432.7|11448.6|11425.2|11456.8|11433.4|11443.2|11419.8|0
1612209600000|2021-02-01 20:00:00|11449.2|11425.8|11455.9|11432.5|11456|11432.6|11449.2|11425.8|0
1612209900000|2021-02-01 20:05:00|11455.8|11432.4|11462.5|11439.1|11463.3|11439.9|11453.6|11430.2|0
1612210200000|2021-02-01 20:10:00|11462.6|11439.2|11461.4|11438|11462.6|11439.2|11454.4|11431|0
1612210500000|2021-02-01 20:15:00|11461.5|11438.1|11461.2|11437.8|11462.4|11439|11457.5|11434.1|0
1612210800000|2021-02-01 20:20:00|11461.3|11437.9|11460.5|11437.1|11463.2|11439.8|11455|11431.6|0
1612211100000|2021-02-01 20:25:00|11460.6|11437.2|11460.9|11437.5|11465.1|11441.7|11454.5|11431.1|0
1612211400000|2021-02-01 20:30:00|11460.8|11437.4|11459.8|11436.4|11460.9|11437.5|11453.6|11430.2|0
1612211700000|2021-02-01 20:35:00|11460.2|11436.8|11464.1|11440.7|11466.1|11442.7|11458.5|11435.1|0
1612212000000|2021-02-01 20:40:00|11464|11440.6|11460.2|11436.8|11464.2|11440.8|11458.9|11435.5|0
1612212300000|2021-02-01 20:45:00|11460|11436.6|11459.3|11435.9|11460.9|11437.5|11455.9|11432.5|0
1612212600000|2021-02-01 20:50:00|11458.1|11434.7|11467.6|11444.2|11467.6|11444.2|11453.5|11430.1|0
1612212900000|2021-02-01 20:55:00|11467.3|11443.9|11452.1|11428.7|11468.2|11444.8|11448.9|11425.5|0
1612213200000|2021-02-01 21:00:00|11449.4|11426|11439.3|11415.9|11453.7|11430.3|11439.3|11415.9|0
1612213500000|2021-02-01 21:05:00|11439.8|11416.4|11442|11418.6|11444.1|11420.7|11439.3|11415.9|0
1612213800000|2021-02-01 21:10:00|11441.4|11418|11436.8|11413.4|11445.2|11421.8|11435.4|11412|0
1612214100000|2021-02-01 21:15:00|11436.7|11413.3|11437.3|11413.9|11439|11415.6|11436.7|11413.3|0
1612214400000|2021-02-01 21:20:00|11437.4|11414|11438.5|11415.1|11438.5|11415.1|11437.4|11414|0
1612214700000|2021-02-01 21:25:00|11439.1|11415.7|11440.7|11417.3|11440.9|11417.5|11439|11415.6|0
1612215000000|2021-02-01 21:30:00|11437.8|11414.4|11440.4|11417|11440.9|11417.5|11434.6|11411.2|0
1612215300000|2021-02-01 21:35:00|11439.9|11416.5|11445.7|11422.3|11448.4|11425|11439.9|11416.5|0
1612215600000|2021-02-01 21:40:00|11446.3|11422.9|11443.1|11419.7|11446.3|11422.9|11442|11418.6|0
1612215900000|2021-02-01 21:45:00|11443.6|11420.2|11446.8|11423.4|11447.9|11424.5|11443.6|11420.2|0
1612216200000|2021-02-01 21:50:00|11446.3|11422.9|11446.3|11422.9|11446.8|11423.4|11444.1|11420.7|0
1612216500000|2021-02-01 21:55:00|11445.7|11422.3|11450.5|11427.1|11452.6|11429.2|11445.7|11422.3|0
1612216800000|2021-02-01 22:00:00|11450.1|11426.7|11449.2|11425.8|11450.4|11427|11449.1|11425.7|0
1612217100000|2021-02-01 22:05:00|11449.1|11425.7|11448.3|11424.9|11449.3|11425.9|11448.3|11424.9|0
1612217400000|2021-02-01 22:10:00|11448.7|11425.3|11448.7|11425.3|11449.3|11425.9|11448.5|11425.1|0
1612217700000|2021-02-01 22:15:00|11449|11425.6|11449.9|11426.5|11450.1|11426.7|11449|11425.6|0
1612218000000|2021-02-01 22:20:00|11450|11426.6|11450|11426.6|11450|11426.6|11449.9|11426.5|0
1612218300000|2021-02-01 22:25:00|11450.2|11426.8|11450.3|11426.9|11450.7|11427.3|11449.9|11426.5|0
1612218600000|2021-02-01 22:30:00|11450.2|11426.8|11449.4|11426|11450.9|11427.5|11449.4|11426|0
1612218900000|2021-02-01 22:35:00|11449.7|11426.3|11450.7|11427.3|11450.9|11427.5|11449.7|11426.3|0
1612219200000|2021-02-01 22:40:00|11450.8|11427.4|11450.9|11427.5|11451.9|11428.5|11450.7|11427.3|0
1612219500000|2021-02-01 22:45:00|11451.3|11427.9|11450.9|11427.5|11451.3|11427.9|11450.9|11427.5|0
1612219800000|2021-02-01 22:50:00|11451|11427.6|11451.2|11427.8|11451.2|11427.8|11450.9|11427.5|0
1612220100000|2021-02-01 22:55:00|11451.4|11428|11451.6|11428.2|11452.9|11429.5|11451|11427.6|0
1612220400000|2021-02-01 23:00:00|11451.1|11427.7|11455.6|11432.2|11459.3|11435.9|11451.1|11427.7|0
1612220700000|2021-02-01 23:05:00|11455.8|11432.4|11459.8|11436.4|11460.9|11437.5|11455.1|11431.7|0
1612221000000|2021-02-01 23:10:00|11460.1|11436.7|11459.3|11435.9|11460.4|11437|11457.7|11434.3|0
1612221300000|2021-02-01 23:15:00|11459|11435.6|11460.6|11437.2|11460.9|11437.5|11456.6|11433.2|0
1612221600000|2021-02-01 23:20:00|11460.4|11437|11467|11443.6|11467.5|11444.1|11460.4|11437|0
1612221900000|2021-02-01 23:25:00|11468.1|11444.7|11464.9|11441.5|11468.6|11445.2|11463.8|11440.4|0
1612222200000|2021-02-01 23:30:00|11464.6|11441.2|11467.3|11443.9|11468.4|11445|11464.6|11441.2|0
1612222500000|2021-02-01 23:35:00|11467.6|11444.2|11463.2|11439.8|11467.6|11444.2|11462|11438.6|0
1612222800000|2021-02-01 23:40:00|11463.7|11440.3|11468|11444.6|11470.9|11447.5|11462.9|11439.5|0
1612223100000|2021-02-01 23:45:00|11467.4|11444|11469.6|11446.2|11470.4|11447|11467.4|11444|0
1612223400000|2021-02-01 23:50:00|11470.1|11446.7|11475.3|11451.9|11475.3|11451.9|11466.9|11443.5|0
1612223700000|2021-02-01 23:55:00|11475.6|11452.2|11474.2|11450.8|11475.8|11452.4|11471.6|11448.2|0
1612224000000|2021-02-02 00:00:00|11473.7|11450.3|11469.2|11445.8|11474.2|11450.8|11468.4|11445|0
1612224300000|2021-02-02 00:05:00|11468.9|11445.5|11466.3|11442.9|11470.5|11447.1|11465.7|11442.3|0
1612224600000|2021-02-02 00:10:00|11465.7|11442.3|11456.7|11433.3|11466.3|11442.9|11454|11430.6|0
1612224900000|2021-02-02 00:15:00|11457.2|11433.8|11463.7|11440.3|11463.7|11440.3|11453.5|11430.1|0
1612225200000|2021-02-02 00:20:00|11463.8|11440.4|11459.9|11436.5|11465.8|11442.4|11457.3|11433.9|0
1612225500000|2021-02-02 00:25:00|11460.2|11436.8|11457|11433.6|11463.3|11439.9|11457|11433.6|0
1612225800000|2021-02-02 00:30:00|11456.7|11433.3|11460.7|11437.3|11462.9|11439.5|11453.8|11430.4|0
1612226100000|2021-02-02 00:35:00|11460.6|11437.2|11459.4|11436|11463.4|11440|11458.3|11434.9|0
1612226400000|2021-02-02 00:40:00|11460.2|11436.8|11468.5|11445.1|11469.6|11446.2|11457.5|11434.1|0
1612226700000|2021-02-02 00:45:00|11468.8|11445.4|11465.3|11441.9|11468.8|11445.4|11464.2|11440.8|0
1612227000000|2021-02-02 00:50:00|11466.1|11442.7|11466.3|11442.9|11468.5|11445.1|11464.1|11440.7|0
1612227300000|2021-02-02 00:55:00|11466.1|11442.7|11473.5|11450.1|11474.2|11450.8|11464.6|11441.2|0
1612227600000|2021-02-02 01:00:00|11473.6|11450.2|11472.3|11448.9|11480.6|11457.2|11468.7|11445.3|0
1612227900000|2021-02-02 01:05:00|11472.4|11449|11495.6|11472.2|11497.5|11474.1|11472.2|11448.8|0
1612228200000|2021-02-02 01:10:00|11495.8|11472.4|11520|11496.6|11523.3|11499.9|11495.4|11472|0
1612228500000|2021-02-02 01:15:00|11522.2|11498.8|11575.2|11569.2|11578.2|11572.2|11521.4|11498|2371
1612228800000|2021-02-02 01:20:00|11574.2|11568.2|11607.2|11601.2|11612.2|11606.2|11574.2|11568.2|2319
1612229100000|2021-02-02 01:25:00|11609.2|11603.2|11595.2|11589.2|11612.2|11606.2|11579.2|11573.2|1047
1612229400000|2021-02-02 01:30:00|11596.2|11590.2|11618.2|11612.2|11627.2|11621.2|11582.2|11576.2|3723
1612229700000|2021-02-02 01:35:00|11617.2|11611.2|11632.2|11626.2|11635.2|11629.2|11608.2|11602.2|2524
1612230000000|2021-02-02 01:40:00|11633.2|11627.2|11637.2|11631.2|11652.2|11646.2|11626.2|11620.2|2542
1612230300000|2021-02-02 01:45:00|11636.2|11630.2|11636.2|11630.2|11640.2|11634.2|11619.2|11613.2|2092
1612230600000|2021-02-02 01:50:00|11635.2|11629.2|11658.2|11652.2|11672.2|11666.2|11635.2|11629.2|1639
1612230900000|2021-02-02 01:55:00|11657.2|11651.2|11676.2|11670.2|11680.2|11674.2|11657.2|11651.2|1159
1612231200000|2021-02-02 02:00:00|11677.2|11671.2|11686.2|11680.2|11691.2|11685.2|11676.2|11670.2|1247
1612231500000|2021-02-02 02:05:00|11688.2|11682.2|11683.2|11677.2|11694.2|11688.2|11680.2|11674.2|750
1612231800000|2021-02-02 02:10:00|11684.2|11678.2|11651.2|11645.2|11688.2|11682.2|11648.2|11642.2|1366
1612232100000|2021-02-02 02:15:00|11652.2|11646.2|11667.2|11661.2|11672.2|11666.2|11652.2|11646.2|929
1612232400000|2021-02-02 02:20:00|11666.2|11660.2|11699.2|11693.2|11700.2|11694.2|11664.2|11658.2|906
1612232700000|2021-02-02 02:25:00|11700.2|11694.2|11696.2|11690.2|11704.2|11698.2|11685.2|11679.2|1165
1612233000000|2021-02-02 02:30:00|11698.2|11692.2|11715.2|11709.2|11718.2|11712.2|11695.2|11689.2|1336
1612233300000|2021-02-02 02:35:00|11713.2|11707.2|11714.2|11708.2|11726.2|11720.2|11706.2|11700.2|800
1612233600000|2021-02-02 02:40:00|11712.2|11706.2|11717.2|11711.2|11718.2|11712.2|11701.2|11695.2|946
1612233900000|2021-02-02 02:45:00|11718.2|11712.2|11720.2|11714.2|11722.2|11716.2|11704.2|11698.2|677
1612234200000|2021-02-02 02:50:00|11721.2|11715.2|11706.2|11700.2|11722.2|11716.2|11701.2|11695.2|537
1612234500000|2021-02-02 02:55:00|11707.2|11701.2|11694.2|11688.2|11716.2|11710.2|11692.2|11686.2|888
1612234800000|2021-02-02 03:00:00|11695.2|11689.2|11682.2|11676.2|11700.2|11694.2|11676.2|11670.2|745
1612235100000|2021-02-02 03:05:00|11684.2|11678.2|11680.2|11674.2|11693.2|11687.2|11677.2|11671.2|504
1612235400000|2021-02-02 03:10:00|11679.2|11673.2|11687.2|11681.2|11688.2|11682.2|11675.2|11669.2|628
1612235700000|2021-02-02 03:15:00|11686.2|11680.2|11705.2|11699.2|11708.2|11702.2|11681.2|11675.2|624
1612236000000|2021-02-02 03:20:00|11706.2|11700.2|11707.2|11701.2|11712.2|11706.2|11700.2|11694.2|554
1612236300000|2021-02-02 03:25:00|11708.2|11702.2|11698.2|11692.2|11712.2|11706.2|11695.2|11689.2|272
1612236600000|2021-02-02 03:30:00|11699.2|11693.2|11687.2|11681.2|11701.2|11695.2|11679.2|11673.2|634
1612236900000|2021-02-02 03:35:00|11686.2|11680.2|11682.2|11676.2|11686.2|11680.2|11674.2|11668.2|467
1612237200000|2021-02-02 03:40:00|11681.2|11675.2|11679.2|11673.2|11681.2|11675.2|11670.2|11664.2|499
1612237500000|2021-02-02 03:45:00|11678.2|11672.2|11679.2|11673.2|11683.2|11677.2|11672.2|11666.2|493
1612237800000|2021-02-02 03:50:00|11678.2|11672.2|11671.2|11665.2|11680.2|11674.2|11670.2|11664.2|513
1612238100000|2021-02-02 03:55:00|11669.2|11663.2|11684.2|11678.2|11685.2|11679.2|11667.2|11661.2|472
1612238400000|2021-02-02 04:00:00|11689.2|11665.8|11686.7|11663.3|11690|11666.6|11686.4|11663|0
1612238700000|2021-02-02 04:05:00|11687|11663.6|11686.4|11663|11687.2|11663.8|11683.4|11660|0
1612239000000|2021-02-02 04:10:00|11686.3|11662.9|11688.9|11665.5|11691.1|11667.7|11685.9|11662.5|0
1612239300000|2021-02-02 04:15:00|11688.7|11665.3|11690.8|11667.4|11691.1|11667.7|11688.3|11664.9|0
1612239600000|2021-02-02 04:20:00|11691.1|11667.7|11687.8|11664.4|11691.6|11668.2|11687.8|11664.4|0
1612239900000|2021-02-02 04:25:00|11687.9|11664.5|11688.2|11664.8|11689|11665.6|11687.1|11663.7|0
1612240200000|2021-02-02 04:30:00|11689|11665.6|11686.8|11663.4|11691.2|11667.8|11684.9|11661.5|0
1612240500000|2021-02-02 04:35:00|11686.7|11663.3|11684.2|11660.8|11687.1|11663.7|11683.6|11660.2|0
1612240800000|2021-02-02 04:40:00|11684.5|11661.1|11680.4|11657|11686.1|11662.7|11680.1|11656.7|0
1612241100000|2021-02-02 04:45:00|11680.2|11656.8|11680.9|11657.5|11683.4|11660|11679.6|11656.2|0
1612241400000|2021-02-02 04:50:00|11681.1|11657.7|11693.3|11669.9|11694.4|11671|11681.1|11657.7|0
1612241700000|2021-02-02 04:55:00|11693.6|11670.2|11694.4|11671|11696.3|11672.9|11693.6|11670.2|0
1612242000000|2021-02-02 05:00:00|11690.6|11667.2|11668.2|11662.2|11694.2|11688.2|11656.2|11650.2|1802
1612242300000|2021-02-02 05:05:00|11667.2|11661.2|11676.2|11670.2|11681.2|11675.2|11667.2|11661.2|762
1612242600000|2021-02-02 05:10:00|11675.2|11669.2|11676.2|11670.2|11679.2|11673.2|11662.2|11656.2|704
1612242900000|2021-02-02 05:15:00|11675.2|11669.2|11634.2|11628.2|11675.2|11669.2|11631.2|11625.2|1405
1612243200000|2021-02-02 05:20:00|11632.2|11626.2|11648.2|11642.2|11654.2|11648.2|11631.2|11625.2|1126
1612243500000|2021-02-02 05:25:00|11647.2|11641.2|11634.2|11628.2|11647.2|11641.2|11629.2|11623.2|564
1612243800000|2021-02-02 05:30:00|11635.2|11629.2|11647.2|11641.2|11655.2|11649.2|11635.2|11629.2|703
1612244100000|2021-02-02 05:35:00|11648.2|11642.2|11622.2|11616.2|11648.2|11642.2|11621.2|11615.2|702
1612244400000|2021-02-02 05:40:00|11621.2|11615.2|11622.2|11616.2|11630.2|11624.2|11619.2|11613.2|586
1612244700000|2021-02-02 05:45:00|11620.2|11614.2|11629.2|11623.2|11631.2|11625.2|11609.2|11603.2|1532
1612245000000|2021-02-02 05:50:00|11630.2|11624.2|11640.2|11634.2|11644.2|11638.2|11627.2|11621.2|860
1612245300000|2021-02-02 05:55:00|11638.2|11632.2|11654.2|11648.2|11659.2|11653.2|11634.2|11628.2|1063
1612245600000|2021-02-02 06:00:00|11655.2|11649.2|11644.2|11638.2|11662.2|11656.2|11640.2|11634.2|548
1612245900000|2021-02-02 06:05:00|11647.2|11641.2|11649.2|11643.2|11650.2|11644.2|11638.2|11632.2|637
1612246200000|2021-02-02 06:10:00|11650.2|11644.2|11644.2|11638.2|11658.2|11652.2|11639.2|11633.2|675
1612246500000|2021-02-02 06:15:00|11645.2|11639.2|11641.2|11635.2|11650.2|11644.2|11635.2|11629.2|674
1612246800000|2021-02-02 06:20:00|11640.2|11634.2|11630.2|11624.2|11645.2|11639.2|11628.2|11622.2|585
1612247100000|2021-02-02 06:25:00|11629.2|11623.2|11617.2|11611.2|11631.2|11625.2|11615.2|11609.2|640
1612247400000|2021-02-02 06:30:00|11615.2|11609.2|11627.2|11621.2|11633.2|11627.2|11613.2|11607.2|760
1612247700000|2021-02-02 06:35:00|11625.2|11619.2|11632.2|11626.2|11634.2|11628.2|11619.2|11613.2|502
1612248000000|2021-02-02 06:40:00|11631.2|11625.2|11629.2|11623.2|11634.2|11628.2|11622.2|11616.2|551
1612248300000|2021-02-02 06:45:00|11628.2|11622.2|11633.2|11627.2|11637.2|11631.2|11626.2|11620.2|404
1612248600000|2021-02-02 06:50:00|11632.2|11626.2|11632.2|11626.2|11637.2|11631.2|11626.2|11620.2|476
1612248900000|2021-02-02 06:55:00|11633.2|11627.2|11628.2|11622.2|11633.2|11627.2|11622.2|11616.2|487
1612249200000|2021-02-02 07:00:00|11627.2|11621.2|11625.2|11619.2|11631.2|11625.2|11618.2|11612.2|576
1612249500000|2021-02-02 07:05:00|11623.2|11617.2|11626.2|11620.2|11630.2|11624.2|11622.2|11616.2|735
1612249800000|2021-02-02 07:10:00|11627.2|11621.2|11622.2|11616.2|11632.2|11626.2|11621.2|11615.2|384
1612250100000|2021-02-02 07:15:00|11621.2|11615.2|11606.2|11600.2|11622.2|11616.2|11605.2|11599.2|603
1612250400000|2021-02-02 07:20:00|11608.2|11602.2|11605.2|11599.2|11608.2|11602.2|11596.2|11590.2|921
1612250700000|2021-02-02 07:25:00|11604.2|11598.2|11598.2|11592.2|11606.2|11600.2|11586.2|11580.2|1110
1612251000000|2021-02-02 07:30:00|11596.2|11590.2|11602.2|11596.2|11603.2|11597.2|11589.2|11583.2|998
1612251300000|2021-02-02 07:35:00|11600.2|11594.2|11608.2|11602.2|11613.2|11607.2|11598.2|11592.2|747
1612251600000|2021-02-02 07:40:00|11609.2|11603.2|11595.2|11589.2|11612.2|11606.2|11594.2|11588.2|558
1612251900000|2021-02-02 07:45:00|11594.2|11588.2|11597.2|11591.2|11597.2|11591.2|11582.2|11576.2|864
1612252200000|2021-02-02 07:50:00|11596.2|11590.2|11590.2|11584.2|11598.2|11592.2|11587.2|11581.2|885
1612252500000|2021-02-02 07:55:00|11589.2|11583.2|11603.2|11597.2|11603.2|11597.2|11589.2|11583.2|989
1612252800000|2021-02-02 08:00:00|11604.2|11598.2|11614.2|11608.2|11622.2|11616.2|11595.2|11589.2|1668
1612253100000|2021-02-02 08:05:00|11613.2|11607.2|11610.2|11604.2|11620.2|11614.2|11605.2|11599.2|2007
1612253400000|2021-02-02 08:10:00|11611.2|11605.2|11618.2|11612.2|11618.2|11612.2|11606.2|11600.2|1328
1612253700000|2021-02-02 08:15:00|11619.2|11613.2|11623.2|11617.2|11623.2|11617.2|11614.2|11608.2|1827
1612254000000|2021-02-02 08:20:00|11624.2|11618.2|11613.2|11607.2|11624.2|11618.2|11611.2|11605.2|877
1612254300000|2021-02-02 08:25:00|11614.2|11608.2|11612.2|11606.2|11620.2|11614.2|11610.2|11604.2|826
1612254600000|2021-02-02 08:30:00|11626.5|11603.1|11633|11609.6|11635.2|11611.8|11626.5|11603.1|0
1612254900000|2021-02-02 08:35:00|11632.9|11609.5|11621.7|11598.3|11634.7|11611.3|11620.9|11597.5|0
1612255200000|2021-02-02 08:40:00|11621.4|11598|11617.6|11594.2|11624.1|11600.7|11615.7|11592.3|0
1612255500000|2021-02-02 08:45:00|11617.9|11594.5|11617.9|11594.5|11626.8|11603.4|11615.7|11592.3|0
1612255800000|2021-02-02 08:50:00|11616.3|11592.9|11612.5|11589.1|11624.7|11601.3|11612.5|11589.1|0
1612256100000|2021-02-02 08:55:00|11612.8|11589.4|11628.2|11604.8|11628.8|11605.4|11612.3|11588.9|0
1612256400000|2021-02-02 09:00:00|11628.3|11604.9|11635.3|11611.9|11645|11621.6|11626.9|11603.5|0
1612256700000|2021-02-02 09:05:00|11635|11611.6|11644.1|11620.7|11650.9|11627.5|11630.9|11607.5|0
1612257000000|2021-02-02 09:10:00|11645.7|11622.3|11648.1|11624.7|11650.8|11627.4|11644.1|11620.7|0
1612257300000|2021-02-02 09:15:00|11622.2|11616.2|11616.2|11610.2|11628.2|11622.2|11613.2|11607.2|344
1612257600000|2021-02-02 09:20:00|11615.2|11609.2|11622.2|11616.2|11622.2|11616.2|11612.2|11606.2|77
1612257900000|2021-02-02 09:25:00|11623.2|11617.2|11623.2|11617.2|11624.2|11618.2|11620.2|11614.2|91
1612258200000|2021-02-02 09:30:00|11624.2|11618.2|11616.2|11610.2|11624.2|11618.2|11614.2|11608.2|100
1612258500000|2021-02-02 09:35:00|11617.2|11611.2|11618.2|11612.2|11621.2|11615.2|11615.2|11609.2|45
1612258800000|2021-02-02 09:40:00|11619.2|11613.2|11626.2|11620.2|11626.2|11620.2|11616.2|11610.2|105
1612259100000|2021-02-02 09:45:00|11624.2|11618.2|11630.2|11624.2|11631.2|11625.2|11624.2|11618.2|192
1612259400000|2021-02-02 09:50:00|11631.2|11625.2|11630.2|11624.2|11633.2|11627.2|11628.2|11622.2|50
1612259700000|2021-02-02 09:55:00|11631.2|11625.2|11631.2|11625.2|11631.2|11625.2|11629.2|11623.2|54
1612260000000|2021-02-02 10:00:00|11629.7|11623.7|11632.7|11626.7|11634.7|11628.7|11628.7|11622.7|66
1612260300000|2021-02-02 10:05:00|11633.2|11627.2|11634.7|11628.7|11636.7|11630.7|11631.2|11625.2|95
1612260600000|2021-02-02 10:10:00|11634.2|11628.2|11628.2|11622.2|11634.2|11628.2|11625.7|11619.7|89
1612260900000|2021-02-02 10:15:00|11628.7|11622.7|11607.7|11601.7|11629.2|11623.2|11603.2|11597.2|320
1612261200000|2021-02-02 10:20:00|11608.2|11602.2|11612.2|11606.2|11612.7|11606.7|11607.2|11601.2|85
1612261500000|2021-02-02 10:25:00|11611.7|11605.7|11605.2|11599.2|11613.7|11607.7|11605.2|11599.2|51
1612261800000|2021-02-02 10:30:00|11604.7|11598.7|11605.2|11599.2|11608.2|11602.2|11601.7|11595.7|108
1612262100000|2021-02-02 10:35:00|11605.7|11599.7|11612.7|11606.7|11612.7|11606.7|11605.2|11599.2|48
1612262400000|2021-02-02 10:40:00|11613.2|11607.2|11611.2|11605.2|11616.2|11610.2|11608.7|11602.7|52
1612262700000|2021-02-02 10:45:00|11611.7|11605.7|11620.7|11614.7|11620.7|11614.7|11610.2|11604.2|83
1612263000000|2021-02-02 10:50:00|11620.2|11614.2|11616.7|11610.7|11621.7|11615.7|11616.2|11610.2|72
1612263300000|2021-02-02 10:55:00|11616.2|11610.2|11616.2|11610.2|11616.7|11610.7|11611.7|11605.7|113
1612263600000|2021-02-02 11:00:00|11615.7|11609.7|11612.7|11606.7|11616.2|11610.2|11611.2|11605.2|36
1612263900000|2021-02-02 11:05:00|11613.2|11607.2|11616.2|11610.2|11617.2|11611.2|11612.7|11606.7|37
1612264200000|2021-02-02 11:10:00|11615.7|11609.7|11610.7|11604.7|11615.7|11609.7|11610.2|11604.2|39
1612264500000|2021-02-02 11:15:00|11610.2|11604.2|11608.7|11602.7|11610.7|11604.7|11607.2|11601.2|129
1612264800000|2021-02-02 11:20:00|11608.2|11602.2|11604.7|11598.7|11609.2|11603.2|11604.2|11598.2|34
1612265100000|2021-02-02 11:25:00|11604.2|11598.2|11603.2|11597.2|11606.7|11600.7|11601.7|11595.7|79
1612265400000|2021-02-02 11:30:00|11602.7|11596.7|11605.2|11599.2|11606.2|11600.2|11600.7|11594.7|213
1612265700000|2021-02-02 11:35:00|11604.7|11598.7|11601.2|11595.2|11605.2|11599.2|11598.2|11592.2|107
1612266000000|2021-02-02 11:40:00|11601.7|11595.7|11606.7|11600.7|11607.2|11601.2|11600.7|11594.7|19
1612266300000|2021-02-02 11:45:00|11606.2|11600.2|11607.7|11601.7|11609.2|11603.2|11603.2|11597.2|73
1612266600000|2021-02-02 11:50:00|11608.2|11602.2|11604.2|11598.2|11609.2|11603.2|11604.2|11598.2|32
1612266900000|2021-02-02 11:55:00|11604.7|11598.7|11595.7|11589.7|11606.2|11600.2|11594.2|11588.2|114
1612267200000|2021-02-02 12:00:00|11596.7|11590.7|11607.2|11601.2|11607.7|11601.7|11592.7|11586.7|158
1612267500000|2021-02-02 12:05:00|11606.7|11600.7|11607.7|11601.7|11608.7|11602.7|11603.2|11597.2|47
1612267800000|2021-02-02 12:10:00|11607.2|11601.2|11612.2|11606.2|11612.2|11606.2|11604.2|11598.2|61
1612268100000|2021-02-02 12:15:00|11611.7|11605.7|11608.7|11602.7|11612.7|11606.7|11608.2|11602.2|64
1612268400000|2021-02-02 12:20:00|11609.2|11603.2|11615.2|11609.2|11617.2|11611.2|11609.2|11603.2|46
1612268700000|2021-02-02 12:25:00|11614.7|11608.7|11612.2|11606.2|11616.7|11610.7|11610.7|11604.7|16
1612269000000|2021-02-02 12:30:00|11611.7|11605.7|11613.7|11607.7|11614.7|11608.7|11610.7|11604.7|23
1612269300000|2021-02-02 12:35:00|11613.2|11607.2|11607.2|11601.2|11614.2|11608.2|11606.7|11600.7|31
1612269600000|2021-02-02 12:40:00|11605.7|11599.7|11601.2|11595.2|11608.7|11602.7|11600.7|11594.7|141
1612269900000|2021-02-02 12:45:00|11601.7|11595.7|11601.2|11595.2|11603.2|11597.2|11593.7|11587.7|160
1612270200000|2021-02-02 12:50:00|11601.7|11595.7|11599.7|11593.7|11602.2|11596.2|11597.2|11591.2|60
1612270500000|2021-02-02 12:55:00|11598.7|11592.7|11601.7|11595.7|11604.2|11598.2|11598.2|11592.2|34
1612270800000|2021-02-02 13:00:00|11601.2|11595.2|11599.2|11593.2|11602.7|11596.7|11595.7|11589.7|180
1612271100000|2021-02-02 13:05:00|11598.7|11592.7|11599.2|11593.2|11600.2|11594.2|11595.7|11589.7|28
1612271400000|2021-02-02 13:10:00|11598.7|11592.7|11600.7|11594.7|11603.2|11597.2|11598.7|11592.7|95
1612271700000|2021-02-02 13:15:00|11601.2|11595.2|11592.2|11586.2|11601.2|11595.2|11589.7|11583.7|155
1612272000000|2021-02-02 13:20:00|11591.7|11585.7|11598.2|11592.2|11598.2|11592.2|11590.2|11584.2|44
1612272300000|2021-02-02 13:25:00|11597.7|11591.7|11592.7|11586.7|11598.2|11592.2|11591.2|11585.2|70
1612272600000|2021-02-02 13:30:00|11592.2|11586.2|11590.2|11584.2|11592.2|11586.2|11588.7|11582.7|46
1612272900000|2021-02-02 13:35:00|11589.7|11583.7|11595.7|11589.7|11597.2|11591.2|11589.7|11583.7|28
1612273200000|2021-02-02 13:40:00|11596.2|11590.2|11595.7|11589.7|11597.2|11591.2|11592.2|11586.2|62
1612273500000|2021-02-02 13:45:00|11596.2|11590.2|11600.2|11594.2|11600.7|11594.7|11592.7|11586.7|26
1612273800000|2021-02-02 13:50:00|11599.7|11593.7|11601.2|11595.2|11603.2|11597.2|11598.2|11592.2|40
1612274100000|2021-02-02 13:55:00|11601.7|11595.7|11595.7|11589.7|11603.2|11597.2|11595.2|11589.2|60
1612274400000|2021-02-02 14:00:00|11595.2|11589.2|11595.2|11589.2|11598.2|11592.2|11594.2|11588.2|46
1612274700000|2021-02-02 14:05:00|11594.7|11588.7|11590.7|11584.7|11596.2|11590.2|11590.7|11584.7|87
1612275000000|2021-02-02 14:10:00|11591.2|11585.2|11586.7|11580.7|11592.2|11586.2|11584.7|11578.7|150
1612275300000|2021-02-02 14:15:00|11587.2|11581.2|11584.7|11578.7|11587.7|11581.7|11581.2|11575.2|204
1612275600000|2021-02-02 14:20:00|11585.2|11579.2|11591.7|11585.7|11593.2|11587.2|11584.7|11578.7|30
1612275900000|2021-02-02 14:25:00|11592.2|11586.2|11592.2|11586.2|11596.7|11590.7|11589.2|11583.2|147
1612276200000|2021-02-02 14:30:00|11591.7|11585.7|11586.2|11580.2|11594.2|11588.2|11576.7|11570.7|741
1612276500000|2021-02-02 14:35:00|11586.7|11580.7|11577.2|11571.2|11590.2|11584.2|11576.2|11570.2|656
1612276800000|2021-02-02 14:40:00|11577.7|11571.7|11574.2|11568.2|11579.2|11573.2|11563.7|11557.7|372
1612277100000|2021-02-02 14:45:00|11574.7|11568.7|11566.2|11560.2|11576.2|11570.2|11559.2|11553.2|592
1612277400000|2021-02-02 14:50:00|11566.7|11560.7|11552.2|11546.2|11567.2|11561.2|11548.2|11542.2|853
1612277700000|2021-02-02 14:55:00|11552.7|11546.7|11564.2|11558.2|11564.7|11558.7|11552.7|11546.7|559
1612278000000|2021-02-02 15:00:00|11565.2|11559.2|11562.2|11556.2|11568.2|11562.2|11556.7|11550.7|579
1612278300000|2021-02-02 15:05:00|11562.7|11556.7|11565.2|11559.2|11573.7|11567.7|11560.2|11554.2|579
1612278600000|2021-02-02 15:10:00|11565.7|11559.7|11562.2|11556.2|11569.7|11563.7|11559.7|11553.7|287
1612278900000|2021-02-02 15:15:00|11562.7|11556.7|11570.2|11564.2|11572.2|11566.2|11558.2|11552.2|291
1612279200000|2021-02-02 15:20:00|11570.7|11564.7|11566.2|11560.2|11574.2|11568.2|11564.7|11558.7|245
1612279500000|2021-02-02 15:25:00|11566.7|11560.7|11568.7|11562.7|11573.7|11567.7|11563.7|11557.7|171
1612279800000|2021-02-02 15:30:00|11569.2|11563.2|11574.2|11568.2|11574.7|11568.7|11568.2|11562.2|95
1612280100000|2021-02-02 15:35:00|11573.7|11567.7|11569.2|11563.2|11575.7|11569.7|11568.7|11562.7|69
1612280400000|2021-02-02 15:40:00|11569.7|11563.7|11564.7|11558.7|11578.2|11572.2|11562.2|11556.2|419
1612280700000|2021-02-02 15:45:00|11564.2|11558.2|11574.2|11568.2|11574.7|11568.7|11563.2|11557.2|171
1612281000000|2021-02-02 15:50:00|11574.7|11568.7|11574.2|11568.2|11576.7|11570.7|11571.2|11565.2|104
1612281300000|2021-02-02 15:55:00|11574.7|11568.7|11572.2|11566.2|11579.2|11573.2|11571.7|11565.7|189
1612281600000|2021-02-02 16:00:00|11571.2|11565.2|11571.2|11565.2|11576.2|11570.2|11570.2|11564.2|119
1612281900000|2021-02-02 16:05:00|11572.2|11566.2|11577.2|11571.2|11577.2|11571.2|11571.2|11565.2|172
1612282200000|2021-02-02 16:10:00|11578.2|11572.2|11586.2|11580.2|11587.2|11581.2|11576.2|11570.2|251
1612282500000|2021-02-02 16:15:00|11587.2|11581.2|11593.2|11587.2|11593.2|11587.2|11585.2|11579.2|203
1612282800000|2021-02-02 16:20:00|11594.2|11588.2|11590.2|11584.2|11594.2|11588.2|11584.2|11578.2|236
1612283100000|2021-02-02 16:25:00|11591.2|11585.2|11591.2|11585.2|11592.2|11586.2|11586.2|11580.2|244
1612283400000|2021-02-02 16:30:00|11589.2|11583.2|11588.2|11582.2|11591.2|11585.2|11584.2|11578.2|316
1612283700000|2021-02-02 16:35:00|11589.2|11583.2|11582.2|11576.2|11592.2|11586.2|11582.2|11576.2|144
1612284000000|2021-02-02 16:40:00|11583.2|11577.2|11580.2|11574.2|11585.2|11579.2|11578.2|11572.2|295
1612284300000|2021-02-02 16:45:00|11579.2|11573.2|11578.2|11572.2|11582.2|11576.2|11574.2|11568.2|147
1612284600000|2021-02-02 16:50:00|11577.2|11571.2|11579.2|11573.2|11580.2|11574.2|11576.2|11570.2|39
1612284900000|2021-02-02 16:55:00|11581.2|11575.2|11588.2|11582.2|11590.2|11584.2|11581.2|11575.2|92
1612285200000|2021-02-02 17:00:00|11589.2|11583.2|11592.2|11586.2|11593.2|11587.2|11588.2|11582.2|49
1612285500000|2021-02-02 17:05:00|11593.2|11587.2|11593.2|11587.2|11594.2|11588.2|11591.2|11585.2|69
1612285800000|2021-02-02 17:10:00|11594.2|11588.2|11598.2|11592.2|11598.2|11592.2|11594.2|11588.2|27
1612286100000|2021-02-02 17:15:00|11597.2|11591.2|11588.2|11582.2|11598.2|11592.2|11588.2|11582.2|98
1612286400000|2021-02-02 17:20:00|11589.2|11583.2|11587.2|11581.2|11590.2|11584.2|11585.2|11579.2|101
1612286700000|2021-02-02 17:25:00|11586.2|11580.2|11586.2|11580.2|11586.2|11580.2|11583.2|11577.2|32
1612287000000|2021-02-02 17:30:00|11587.2|11581.2|11586.2|11580.2|11588.2|11582.2|11585.2|11579.2|100
1612287300000|2021-02-02 17:35:00|11587.2|11581.2|11587.2|11581.2|11589.2|11583.2|11586.2|11580.2|31
1612287600000|2021-02-02 17:40:00|11586.2|11580.2|11589.2|11583.2|11589.2|11583.2|11585.2|11579.2|49
1612287900000|2021-02-02 17:45:00|11591.2|11585.2|11591.2|11585.2|11595.2|11589.2|11589.2|11583.2|147
1612288200000|2021-02-02 17:50:00|11592.2|11586.2|11588.2|11582.2|11592.2|11586.2|11588.2|11582.2|18
1612288500000|2021-02-02 17:55:00|11587.2|11581.2|11596.2|11590.2|11596.2|11590.2|11587.2|11581.2|30
1612288800000|2021-02-02 18:00:00|11595.2|11589.2|11593.2|11587.2|11598.2|11592.2|11592.2|11586.2|121
1612289100000|2021-02-02 18:05:00|11594.2|11588.2|11593.2|11587.2|11596.2|11590.2|11592.2|11586.2|49
1612289400000|2021-02-02 18:10:00|11595.2|11589.2|11599.2|11593.2|11599.2|11593.2|11595.2|11589.2|29
1612289700000|2021-02-02 18:15:00|11598.2|11592.2|11593.2|11587.2|11598.2|11592.2|11592.2|11586.2|25
1612290000000|2021-02-02 18:20:00|11594.2|11588.2|11591.2|11585.2|11595.2|11589.2|11591.2|11585.2|17
1612290300000|2021-02-02 18:25:00|11593.2|11587.2|11592.2|11586.2|11594.2|11588.2|11592.2|11586.2|12
1612290600000|2021-02-02 18:30:00|11591.2|11585.2|11593.2|11587.2|11594.2|11588.2|11591.2|11585.2|11
1612290900000|2021-02-02 18:35:00|11594.2|11588.2|11598.2|11592.2|11598.2|11592.2|11594.2|11588.2|35
1612291200000|2021-02-02 18:40:00|11597.2|11591.2|11594.2|11588.2|11599.2|11593.2|11594.2|11588.2|85
1612291500000|2021-02-02 18:45:00|11595.2|11589.2|11590.2|11584.2|11596.2|11590.2|11590.2|11584.2|112
1612291800000|2021-02-02 18:50:00|11591.2|11585.2|11590.2|11584.2|11592.2|11586.2|11588.2|11582.2|107
1612292100000|2021-02-02 18:55:00|11589.2|11583.2|11602.5|11579.1|11602.5|11596.2|11589.2|11579.1|217
1612292400000|2021-02-02 19:00:00|11602.4|11579|11605.3|11581.9|11607.3|11583.9|11601.9|11578.5|0
1612292700000|2021-02-02 19:05:00|11605.5|11582.1|11603.6|11580.2|11606.9|11583.5|11603.5|11580.1|0
1612293000000|2021-02-02 19:10:00|11604.3|11580.9|11606.9|11583.5|11607|11583.6|11602.8|11579.4|0
1612293300000|2021-02-02 19:15:00|11607|11583.6|11604.2|11580.8|11607.5|11584.1|11602.9|11579.5|0
1612293600000|2021-02-02 19:20:00|11605.6|11582.2|11605.7|11582.3|11610.1|11586.7|11605.5|11582.1|0
1612293900000|2021-02-02 19:25:00|11605.8|11582.4|11605.8|11582.4|11605.8|11582.4|11604.7|11581.3|0
1612294200000|2021-02-02 19:30:00|11605.9|11582.5|11612.1|11588.7|11612.3|11588.9|11605.9|11582.5|0
1612294500000|2021-02-02 19:35:00|11612.2|11588.8|11614.9|11591.5|11617.4|11594|11610.7|11587.3|0
1612294800000|2021-02-02 19:40:00|11614.8|11591.4|11615.9|11592.5|11617.6|11594.2|11614.5|11591.1|0
1612295100000|2021-02-02 19:45:00|11616|11592.6|11614|11590.6|11616.6|11593.2|11613.3|11589.9|0
1612295400000|2021-02-02 19:50:00|11613.9|11590.5|11614.1|11590.7|11615.1|11591.7|11612.7|11589.3|0
1612295700000|2021-02-02 19:55:00|11614.2|11590.8|11618.3|11594.9|11618.4|11595|11614|11590.6|0
1612296000000|2021-02-02 20:00:00|11619.6|11596.2|11619.3|11595.9|11619.7|11596.3|11612.7|11589.3|0
1612296300000|2021-02-02 20:05:00|11619.2|11595.8|11618|11594.6|11619.2|11595.8|11616|11592.6|0
1612296600000|2021-02-02 20:10:00|11617.9|11594.5|11610.8|11587.4|11618.1|11594.7|11610.7|11587.3|0
1612296900000|2021-02-02 20:15:00|11610.7|11587.3|11610.2|11586.8|11613.3|11589.9|11606.6|11583.2|0
1612297200000|2021-02-02 20:20:00|11610.1|11586.7|11610.6|11587.2|11611.3|11587.9|11609.2|11585.8|0
1612297500000|2021-02-02 20:25:00|11610.7|11587.3|11614.8|11591.4|11614.9|11591.5|11610.1|11586.7|0
1612297800000|2021-02-02 20:30:00|11614.7|11591.3|11609.3|11585.9|11617.6|11594.2|11609.3|11585.9|0
1612298100000|2021-02-02 20:35:00|11609.4|11586|11611.9|11588.5|11612.2|11588.8|11607.1|11583.7|0
1612298400000|2021-02-02 20:40:00|11611.8|11588.4|11608.9|11585.5|11616.8|11593.4|11607.1|11583.7|0
1612298700000|2021-02-02 20:45:00|11608.8|11585.4|11612.6|11589.2|11615.8|11592.4|11608.8|11585.4|0
1612299000000|2021-02-02 20:50:00|11611.9|11588.5|11612.4|11589|11618.4|11595|11610.5|11587.1|0
1612299300000|2021-02-02 20:55:00|11612.3|11588.9|11606.9|11583.5|11616.5|11593.1|11605.5|11582.1|0
1612299600000|2021-02-02 21:00:00|11607.2|11583.8|11621.3|11597.9|11621.3|11597.9|11599.5|11576.1|0
1612299900000|2021-02-02 21:05:00|11621.8|11598.4|11618.1|11594.7|11628.7|11605.3|11616|11592.6|0
1612300200000|2021-02-02 21:10:00|11618.6|11595.2|11625.1|11601.7|11625.3|11601.9|11617|11593.6|0
1612300500000|2021-02-02 21:15:00|11625|11601.6|11622.5|11599.1|11625|11601.6|11622.5|11599.1|0
1612300800000|2021-02-02 21:20:00|11622.7|11599.3|11623.9|11600.5|11624.5|11601.1|11622.5|11599.1|0
1612301100000|2021-02-02 21:25:00|11623.8|11600.4|11624.5|11601.1|11624.9|11601.5|11622.1|11598.7|0
1612301400000|2021-02-02 21:30:00|11623.1|11599.7|11615.7|11592.3|11623.1|11599.7|11613|11589.6|0
1612301700000|2021-02-02 21:35:00|11615.2|11591.8|11617.3|11593.9|11619.4|11596|11614.6|11591.2|0
1612302000000|2021-02-02 21:40:00|11616.8|11593.4|11624.2|11600.8|11626.9|11603.5|11616.8|11593.4|0
1612302300000|2021-02-02 21:45:00|11624.7|11601.3|11626.2|11602.8|11626.3|11602.9|11623.7|11600.3|0
1612302600000|2021-02-02 21:50:00|11625.7|11602.3|11628.9|11605.5|11629.4|11606|11625.1|11601.7|0
1612302900000|2021-02-02 21:55:00|11629.4|11606|11630.4|11607|11631.5|11608.1|11628.9|11605.5|0
1612303200000|2021-02-02 22:00:00|11629.5|11606.1|11631.2|11607.8|11631.2|11607.8|11629.5|11606.1|0
1612303500000|2021-02-02 22:05:00|11630.5|11607.1|11633.6|11610.2|11633.8|11610.4|11630.5|11607.1|0
1612303800000|2021-02-02 22:10:00|11632.4|11609|11633.6|11610.2|11633.8|11610.4|11632.3|11608.9|0
1612304100000|2021-02-02 22:15:00|11632.8|11609.4|11632.7|11609.3|11633.6|11610.2|11631.8|11608.4|0
1612304400000|2021-02-02 22:20:00|11632.2|11608.8|11632.6|11609.2|11632.7|11609.3|11631.8|11608.4|0
1612304700000|2021-02-02 22:25:00|11632.7|11609.3|11632.7|11609.3|11632.7|11609.3|11631.6|11608.2|0
1612305000000|2021-02-02 22:30:00|11631.9|11608.5|11631.2|11607.8|11632.4|11609|11631.2|11607.8|0
1612305300000|2021-02-02 22:35:00|11631.9|11608.5|11632.6|11609.2|11632.6|11609.2|11631.8|11608.4|0
1612305600000|2021-02-02 22:40:00|11632.1|11608.7|11632.1|11608.7|11633.7|11610.3|11631.8|11608.4|0
1612305900000|2021-02-02 22:45:00|11631.8|11608.4|11633.3|11609.9|11633.3|11609.9|11631.5|11608.1|0
1612306200000|2021-02-02 22:50:00|11633.4|11610|11633.2|11609.8|11633.9|11610.5|11632.8|11609.4|0
1612306500000|2021-02-02 22:55:00|11633.4|11610|11631.6|11608.2|11634.7|11611.3|11630.5|11607.1|0
1612306800000|2021-02-02 23:00:00|11633.7|11610.3|11627.7|11604.3|11636.3|11612.9|11626.9|11603.5|0
1612307100000|2021-02-02 23:05:00|11628.2|11604.8|11625|11601.6|11628.2|11604.8|11623.7|11600.3|0
1612307400000|2021-02-02 23:10:00|11625.3|11601.9|11634.1|11610.7|11634.3|11610.9|11625|11601.6|0
1612307700000|2021-02-02 23:15:00|11633.8|11610.4|11637.8|11614.4|11638.6|11615.2|11633.5|11610.1|0
1612308000000|2021-02-02 23:20:00|11636.2|11612.8|11636.6|11613.2|11637.9|11614.5|11633.6|11610.2|0
1612308300000|2021-02-02 23:25:00|11636.3|11612.9|11636.9|11613.5|11638.5|11615.1|11635.3|11611.9|0
1612308600000|2021-02-02 23:30:00|11637.1|11613.7|11638.7|11615.3|11640.6|11617.2|11635.8|11612.4|0
1612308900000|2021-02-02 23:35:00|11638.5|11615.1|11641.3|11617.9|11642.4|11619|11638.5|11615.1|0
1612309200000|2021-02-02 23:40:00|11641.8|11618.4|11642.4|11619|11642.9|11619.5|11639.2|11615.8|0
1612309500000|2021-02-02 23:45:00|11641.8|11618.4|11638.7|11615.3|11641.8|11618.4|11637.1|11613.7|0
1612309800000|2021-02-02 23:50:00|11638.1|11614.7|11638.1|11614.7|11639.7|11616.3|11636|11612.6|0
1612310100000|2021-02-02 23:55:00|11638.4|11615|11632.3|11608.9|11639.2|11615.8|11630.9|11607.5|0
1612310400000|2021-02-03 00:00:00|11632.8|11609.4|11629.1|11605.7|11633.9|11610.5|11627|11603.6|0
1612310700000|2021-02-03 00:05:00|11628|11604.6|11630.2|11606.8|11632.3|11608.9|11625.4|11602|0
1612311000000|2021-02-03 00:10:00|11629.6|11606.2|11629.5|11606.1|11634.1|11610.7|11629.3|11605.9|0
1612311300000|2021-02-03 00:15:00|11629.8|11606.4|11639|11615.6|11641.1|11617.7|11629.3|11605.9|0
1612311600000|2021-02-03 00:20:00|11639.2|11615.8|11646.2|11622.8|11648.3|11624.9|11639|11615.6|0
1612311900000|2021-02-03 00:25:00|11646.3|11622.9|11648|11624.6|11649.7|11626.3|11644.2|11620.8|0
1612312200000|2021-02-03 00:30:00|11648.2|11624.8|11643.9|11620.5|11648.3|11624.9|11643.3|11619.9|0
1612312500000|2021-02-03 00:35:00|11645.5|11622.1|11659.3|11635.9|11660.3|11636.9|11642|11618.6|0
1612312800000|2021-02-03 00:40:00|11659.4|11636|11659.3|11635.9|11664.2|11640.8|11658|11634.6|0
1612313100000|2021-02-03 00:45:00|11659.2|11635.8|11662|11638.6|11662.3|11638.9|11659.1|11635.7|0
1612313400000|2021-02-03 00:50:00|11662.1|11638.7|11670.8|11647.4|11673.1|11649.7|11662|11638.6|0
1612313700000|2021-02-03 00:55:00|11670.7|11647.3|11667.7|11644.3|11672.6|11649.2|11667.7|11644.3|0
1612314000000|2021-02-03 01:00:00|11667.5|11644.1|11663.7|11640.3|11671|11647.6|11661.3|11637.9|0
1612314300000|2021-02-03 01:05:00|11664|11640.6|11654.1|11630.7|11665.3|11641.9|11654.1|11630.7|0
1612314600000|2021-02-03 01:10:00|11654.4|11631|11647|11623.6|11656|11632.6|11646.7|11623.3|0
1612314900000|2021-02-03 01:15:00|11648.1|11624.7|11617.3|11611.3|11648.1|11632.3|11577.3|11571.3|1816
1612315200000|2021-02-03 01:20:00|11618.3|11612.3|11600.3|11594.3|11619.3|11613.3|11593.3|11587.3|1234
1612315500000|2021-02-03 01:25:00|11599.3|11593.3|11577.3|11571.3|11599.3|11593.3|11567.3|11561.3|1542
1612315800000|2021-02-03 01:30:00|11576.3|11570.3|11533.3|11527.3|11593.3|11587.3|11523.3|11517.3|3230
1612316100000|2021-02-03 01:35:00|11532.3|11526.3|11568.3|11562.3|11570.3|11564.3|11527.3|11521.3|2012
1612316400000|2021-02-03 01:40:00|11567.3|11561.3|11581.3|11575.3|11596.3|11590.3|11557.3|11551.3|1624
1612316700000|2021-02-03 01:45:00|11582.3|11576.3|11581.3|11575.3|11592.3|11586.3|11568.3|11562.3|1041
1612317000000|2021-02-03 01:50:00|11580.3|11574.3|11548.3|11542.3|11581.3|11575.3|11540.3|11534.3|1095
1612317300000|2021-02-03 01:55:00|11549.3|11543.3|11566.3|11560.3|11577.3|11571.3|11549.3|11543.3|978
1612317600000|2021-02-03 02:00:00|11567.3|11561.3|11522.3|11516.3|11568.3|11562.3|11509.3|11503.3|1635
1612317900000|2021-02-03 02:05:00|11520.3|11514.3|11533.3|11527.3|11535.3|11529.3|11500.3|11494.3|2133
1612318200000|2021-02-03 02:10:00|11534.3|11528.3|11553.3|11547.3|11558.3|11552.3|11534.3|11528.3|1232
1612318500000|2021-02-03 02:15:00|11556.3|11550.3|11569.3|11563.3|11572.3|11566.3|11544.3|11538.3|755
1612318800000|2021-02-03 02:20:00|11568.3|11562.3|11572.3|11566.3|11574.3|11568.3|11550.3|11544.3|1001
1612319100000|2021-02-03 02:25:00|11573.3|11567.3|11588.3|11582.3|11605.3|11599.3|11572.3|11566.3|834
1612319400000|2021-02-03 02:30:00|11587.3|11581.3|11587.3|11581.3|11590.3|11584.3|11575.3|11569.3|875
1612319700000|2021-02-03 02:35:00|11586.3|11580.3|11604.3|11598.3|11605.3|11599.3|11572.3|11566.3|714
1612320000000|2021-02-03 02:40:00|11605.3|11599.3|11572.3|11566.3|11608.3|11602.3|11570.3|11564.3|639
1612320300000|2021-02-03 02:45:00|11570.3|11564.3|11578.3|11572.3|11581.3|11575.3|11552.3|11546.3|1082
1612320600000|2021-02-03 02:50:00|11577.3|11571.3|11554.3|11548.3|11577.3|11571.3|11554.3|11548.3|588
1612320900000|2021-02-03 02:55:00|11553.3|11547.3|11567.3|11561.3|11569.3|11563.3|11549.3|11543.3|1247
1612321200000|2021-02-03 03:00:00|11566.3|11560.3|11555.3|11549.3|11570.3|11564.3|11549.3|11543.3|592
1612321500000|2021-02-03 03:05:00|11554.3|11548.3|11577.3|11571.3|11577.3|11571.3|11543.3|11537.3|779
1612321800000|2021-02-03 03:10:00|11576.3|11570.3|11576.3|11570.3|11581.3|11575.3|11568.3|11562.3|530
1612322100000|2021-02-03 03:15:00|11575.3|11569.3|11582.3|11576.3|11591.3|11585.3|11575.3|11569.3|652
1612322400000|2021-02-03 03:20:00|11581.3|11575.3|11577.3|11571.3|11583.3|11577.3|11572.3|11566.3|393
1612322700000|2021-02-03 03:25:00|11578.3|11572.3|11584.3|11578.3|11589.3|11583.3|11575.3|11569.3|318
1612323000000|2021-02-03 03:30:00|11583.3|11577.3|11568.3|11562.3|11584.3|11578.3|11567.3|11561.3|368
1612323300000|2021-02-03 03:35:00|11569.3|11563.3|11571.3|11565.3|11572.3|11566.3|11563.3|11557.3|387
1612323600000|2021-02-03 03:40:00|11570.3|11564.3|11576.3|11570.3|11579.3|11573.3|11570.3|11564.3|276
1612323900000|2021-02-03 03:45:00|11577.3|11571.3|11576.3|11570.3|11584.3|11578.3|11568.3|11562.3|574
1612324200000|2021-02-03 03:50:00|11577.3|11571.3|11578.3|11572.3|11587.3|11581.3|11572.3|11566.3|426
1612324500000|2021-02-03 03:55:00|11577.3|11571.3|11579.3|11573.3|11585.3|11579.3|11577.3|11571.3|300
1612324800000|2021-02-03 04:00:00|11591.7|11568.3|11592.4|11569|11593.1|11569.7|11589.6|11566.2|0
1612325100000|2021-02-03 04:05:00|11592.7|11569.3|11597.8|11574.4|11598|11574.6|11592.4|11569|0
1612325400000|2021-02-03 04:10:00|11597.9|11574.5|11608.3|11584.9|11608.3|11584.9|11596.4|11573|0
1612325700000|2021-02-03 04:15:00|11608.4|11585|11610.3|11586.9|11610.9|11587.5|11607.6|11584.2|0
1612326000000|2021-02-03 04:20:00|11610.1|11586.7|11608.2|11584.8|11610.1|11586.7|11607.4|11584|0
1612326300000|2021-02-03 04:25:00|11607.9|11584.5|11606|11582.6|11607.9|11584.5|11603.9|11580.5|0
1612326600000|2021-02-03 04:30:00|11606.2|11582.8|11605.1|11581.7|11609.2|11585.8|11605|11581.6|0
1612326900000|2021-02-03 04:35:00|11605.2|11581.8|11604.7|11581.3|11605.5|11582.1|11604.7|11581.3|0
1612327200000|2021-02-03 04:40:00|11605|11581.6|11606.6|11583.2|11606.8|11583.4|11604.4|11581|0
1612327500000|2021-02-03 04:45:00|11606.8|11583.4|11606|11582.6|11608.7|11585.3|11605|11581.6|0
1612327800000|2021-02-03 04:50:00|11606.3|11582.9|11604.4|11581|11606.6|11583.2|11604.2|11580.8|0
1612328100000|2021-02-03 04:55:00|11604.3|11580.9|11606.6|11583.2|11606.8|11583.4|11603.6|11580.2|0
1612328400000|2021-02-03 05:00:00|11606.4|11583|11592.3|11586.3|11606.4|11592.3|11570.3|11564.3|1291
1612328700000|2021-02-03 05:05:00|11590.3|11584.3|11592.3|11586.3|11598.3|11592.3|11584.3|11578.3|462
1612329000000|2021-02-03 05:10:00|11591.3|11585.3|11594.3|11588.3|11598.3|11592.3|11585.3|11579.3|328
1612329300000|2021-02-03 05:15:00|11595.3|11589.3|11608.3|11602.3|11608.3|11602.3|11594.3|11588.3|580
1612329600000|2021-02-03 05:20:00|11607.3|11601.3|11616.3|11610.3|11617.3|11611.3|11601.3|11595.3|470
1612329900000|2021-02-03 05:25:00|11617.3|11611.3|11618.3|11612.3|11629.3|11623.3|11615.3|11609.3|1292
1612330200000|2021-02-03 05:30:00|11617.3|11611.3|11590.3|11584.3|11619.3|11613.3|11590.3|11584.3|1423
1612330500000|2021-02-03 05:35:00|11589.3|11583.3|11588.3|11582.3|11594.3|11588.3|11582.3|11576.3|539
1612330800000|2021-02-03 05:40:00|11587.3|11581.3|11578.3|11572.3|11596.3|11590.3|11574.3|11568.3|566
1612331100000|2021-02-03 05:45:00|11579.3|11573.3|11600.3|11594.3|11600.3|11594.3|11577.3|11571.3|514
1612331400000|2021-02-03 05:50:00|11601.3|11595.3|11593.3|11587.3|11601.3|11595.3|11591.3|11585.3|572
1612331700000|2021-02-03 05:55:00|11594.3|11588.3|11597.3|11591.3|11603.3|11597.3|11594.3|11588.3|514
1612332000000|2021-02-03 06:00:00|11599.3|11593.3|11590.3|11584.3|11602.3|11596.3|11588.3|11582.3|649
1612332300000|2021-02-03 06:05:00|11591.3|11585.3|11608.3|11602.3|11614.3|11608.3|11591.3|11585.3|584
1612332600000|2021-02-03 06:10:00|11609.3|11603.3|11611.3|11605.3|11615.3|11609.3|11604.3|11598.3|626
1612332900000|2021-02-03 06:15:00|11612.3|11606.3|11629.3|11623.3|11634.3|11628.3|11611.3|11605.3|1217
1612333200000|2021-02-03 06:20:00|11628.3|11622.3|11613.3|11607.3|11628.3|11622.3|11611.3|11605.3|786
1612333500000|2021-02-03 06:25:00|11614.3|11608.3|11604.3|11598.3|11619.3|11613.3|11603.3|11597.3|1310
1612333800000|2021-02-03 06:30:00|11606.3|11600.3|11603.3|11597.3|11610.3|11604.3|11600.3|11594.3|829
1612334100000|2021-02-03 06:35:00|11602.3|11596.3|11602.3|11596.3|11606.3|11600.3|11595.3|11589.3|797
1612334400000|2021-02-03 06:40:00|11604.3|11598.3|11602.3|11596.3|11608.3|11602.3|11595.3|11589.3|712
1612334700000|2021-02-03 06:45:00|11603.3|11597.3|11598.3|11592.3|11607.3|11601.3|11597.3|11591.3|1026
1612335000000|2021-02-03 06:50:00|11599.3|11593.3|11597.3|11591.3|11606.3|11600.3|11592.3|11586.3|512
1612335300000|2021-02-03 06:55:00|11598.3|11592.3|11597.3|11591.3|11600.3|11594.3|11588.3|11582.3|625
1612335600000|2021-02-03 07:00:00|11598.3|11592.3|11598.3|11592.3|11606.3|11600.3|11593.3|11587.3|565
1612335900000|2021-02-03 07:05:00|11597.3|11591.3|11594.3|11588.3|11598.3|11592.3|11589.3|11583.3|967
1612336200000|2021-02-03 07:10:00|11595.3|11589.3|11592.3|11586.3|11599.3|11593.3|11592.3|11586.3|381
1612336500000|2021-02-03 07:15:00|11593.3|11587.3|11595.3|11589.3|11598.3|11592.3|11588.3|11582.3|1472
1612336800000|2021-02-03 07:20:00|11594.3|11588.3|11597.3|11591.3|11601.3|11595.3|11594.3|11588.3|947
1612337100000|2021-02-03 07:25:00|11596.3|11590.3|11596.3|11590.3|11600.3|11594.3|11592.3|11586.3|861
1612337400000|2021-02-03 07:30:00|11597.3|11591.3|11591.3|11585.3|11598.3|11592.3|11590.3|11584.3|534
1612337700000|2021-02-03 07:35:00|11590.3|11584.3|11582.3|11576.3|11591.3|11585.3|11582.3|11576.3|598
1612338000000|2021-02-03 07:40:00|11583.3|11577.3|11581.3|11575.3|11583.3|11577.3|11577.3|11571.3|446
1612338300000|2021-02-03 07:45:00|11582.3|11576.3|11578.3|11572.3|11584.3|11578.3|11577.3|11571.3|495
1612338600000|2021-02-03 07:50:00|11579.3|11573.3|11601.3|11595.3|11601.3|11595.3|11577.3|11571.3|1109
1612338900000|2021-02-03 07:55:00|11600.3|11594.3|11652.3|11646.3|11657.3|11651.3|11599.3|11593.3|3531
1612339200000|2021-02-03 08:00:00|11651.3|11645.3|11667.3|11661.3|11670.3|11664.3|11647.3|11641.3|2310
1612339500000|2021-02-03 08:05:00|11668.3|11662.3|11638.3|11632.3|11670.3|11664.3|11628.3|11622.3|2620
1612339800000|2021-02-03 08:10:00|11639.3|11633.3|11614.3|11608.3|11639.3|11633.3|11613.3|11607.3|1257
1612340100000|2021-02-03 08:15:00|11615.3|11609.3|11620.3|11614.3|11628.3|11622.3|11613.3|11607.3|1437
1612340400000|2021-02-03 08:20:00|11619.3|11613.3|11611.3|11605.3|11620.3|11614.3|11610.3|11604.3|702
1612340700000|2021-02-03 08:25:00|11612.3|11606.3|11632.3|11626.3|11635.3|11629.3|11609.3|11603.3|571
1612341000000|2021-02-03 08:30:00|11640.7|11617.3|11644.8|11621.4|11646.5|11623.1|11636.1|11612.7|0
1612341300000|2021-02-03 08:35:00|11644.7|11621.3|11633.4|11610|11644.7|11621.3|11632.9|11609.5|0
1612341600000|2021-02-03 08:40:00|11635|11611.6|11627.3|11603.9|11635.3|11611.9|11624.1|11600.7|0
1612341900000|2021-02-03 08:45:00|11627|11603.6|11627.3|11603.9|11629.4|11606|11622.7|11599.3|0
1612342200000|2021-02-03 08:50:00|11628.9|11605.5|11625.9|11602.5|11633.4|11610|11625.1|11601.7|0
1612342500000|2021-02-03 08:55:00|11625.8|11602.4|11626.7|11603.3|11631.3|11607.9|11625.7|11602.3|0
1612342800000|2021-02-03 09:00:00|11627|11603.6|11624.3|11600.9|11628.9|11605.5|11622.2|11598.8|0
1612343100000|2021-02-03 09:05:00|11624.1|11600.7|11612.3|11588.9|11624.3|11600.9|11608.9|11585.5|0
1612343400000|2021-02-03 09:10:00|11612.6|11589.2|11614|11590.6|11621.5|11598.1|11610.4|11587|0
1612343700000|2021-02-03 09:15:00|11614.3|11608.3|11599.3|11593.3|11614.3|11608.3|11594.3|11588.3|696
1612344000000|2021-02-03 09:20:00|11600.3|11594.3|11606.3|11600.3|11608.3|11602.3|11595.3|11589.3|438
1612344300000|2021-02-03 09:25:00|11605.3|11599.3|11611.3|11605.3|11611.3|11605.3|11605.3|11599.3|102
1612344600000|2021-02-03 09:30:00|11608.3|11602.3|11611.3|11605.3|11613.3|11607.3|11607.3|11601.3|105
1612344900000|2021-02-03 09:35:00|11610.3|11604.3|11615.3|11609.3|11619.3|11613.3|11610.3|11604.3|152
1612345200000|2021-02-03 09:40:00|11614.3|11608.3|11618.3|11612.3|11618.3|11612.3|11611.3|11605.3|151
1612345500000|2021-02-03 09:45:00|11620.3|11614.3|11617.3|11611.3|11620.3|11614.3|11616.3|11610.3|143
1612345800000|2021-02-03 09:50:00|11616.3|11610.3|11614.3|11608.3|11618.3|11612.3|11612.3|11606.3|51
1612346100000|2021-02-03 09:55:00|11615.3|11609.3|11612.3|11606.3|11615.3|11609.3|11611.3|11605.3|20
1612346400000|2021-02-03 10:00:00|11611.8|11605.8|11617.8|11611.8|11618.8|11612.8|11609.8|11603.8|30
1612346700000|2021-02-03 10:05:00|11617.3|11611.3|11613.3|11607.3|11617.8|11611.8|11612.8|11606.8|36
1612347000000|2021-02-03 10:10:00|11613.8|11607.8|11607.8|11601.8|11615.8|11609.8|11605.8|11599.8|41
1612347300000|2021-02-03 10:15:00|11608.3|11602.3|11609.8|11603.8|11612.3|11606.3|11606.8|11600.8|37
1612347600000|2021-02-03 10:20:00|11609.3|11603.3|11613.3|11607.3|11614.3|11608.3|11607.8|11601.8|92
1612347900000|2021-02-03 10:25:00|11612.8|11606.8|11612.8|11606.8|11613.8|11607.8|11609.8|11603.8|11
1612348200000|2021-02-03 10:30:00|11613.3|11607.3|11604.8|11598.8|11613.3|11607.3|11604.3|11598.3|135
1612348500000|2021-02-03 10:35:00|11604.3|11598.3|11604.3|11598.3|11608.8|11602.8|11604.3|11598.3|166
1612348800000|2021-02-03 10:40:00|11603.8|11597.8|11604.8|11598.8|11606.8|11600.8|11601.8|11595.8|51
1612349100000|2021-02-03 10:45:00|11605.3|11599.3|11609.8|11603.8|11610.3|11604.3|11604.3|11598.3|24
1612349400000|2021-02-03 10:50:00|11608.8|11602.8|11608.3|11602.3|11610.3|11604.3|11605.3|11599.3|188
1612349700000|2021-02-03 10:55:00|11607.8|11601.8|11608.8|11602.8|11610.8|11604.8|11607.3|11601.3|21
1612350000000|2021-02-03 11:00:00|11608.3|11602.3|11606.8|11600.8|11610.3|11604.3|11606.8|11600.8|17
1612350300000|2021-02-03 11:05:00|11607.3|11601.3|11607.8|11601.8|11609.8|11603.8|11606.8|11600.8|29
1612350600000|2021-02-03 11:10:00|11607.3|11601.3|11607.3|11601.3|11607.8|11601.8|11606.8|11600.8|20
1612350900000|2021-02-03 11:15:00|11606.8|11600.8|11609.8|11603.8|11610.3|11604.3|11606.8|11600.8|33
1612351200000|2021-02-03 11:20:00|11609.3|11603.3|11612.8|11606.8|11613.8|11607.8|11608.8|11602.8|31
1612351500000|2021-02-03 11:25:00|11612.3|11606.3|11614.3|11608.3|11614.8|11608.8|11610.8|11604.8|75
1612351800000|2021-02-03 11:30:00|11614.8|11608.8|11612.8|11606.8|11615.8|11609.8|11611.3|11605.3|61
1612352100000|2021-02-03 11:35:00|11611.3|11605.3|11609.8|11603.8|11612.8|11606.8|11608.8|11602.8|50
1612352400000|2021-02-03 11:40:00|11610.8|11604.8|11609.8|11603.8|11611.3|11605.3|11609.3|11603.3|32
1612352700000|2021-02-03 11:45:00|11609.3|11603.3|11609.8|11603.8|11610.8|11604.8|11608.8|11602.8|48
1612353000000|2021-02-03 11:50:00|11610.8|11604.8|11609.8|11603.8|11611.8|11605.8|11609.3|11603.3|24
1612353300000|2021-02-03 11:55:00|11609.3|11603.3|11611.3|11605.3|11612.3|11606.3|11607.8|11601.8|22
1612353600000|2021-02-03 12:00:00|11610.8|11604.8|11602.3|11596.3|11610.8|11604.8|11600.8|11594.8|53
1612353900000|2021-02-03 12:05:00|11602.8|11596.8|11588.8|11582.8|11603.3|11597.3|11588.3|11582.3|184
1612354200000|2021-02-03 12:10:00|11588.3|11582.3|11585.8|11579.8|11589.3|11583.3|11581.8|11575.8|147
1612354500000|2021-02-03 12:15:00|11586.3|11580.3|11583.3|11577.3|11587.8|11581.8|11581.8|11575.8|147
1612354800000|2021-02-03 12:20:00|11583.8|11577.8|11582.3|11576.3|11585.8|11579.8|11580.8|11574.8|138
1612355100000|2021-02-03 12:25:00|11582.8|11576.8|11587.3|11581.3|11588.8|11582.8|11581.3|11575.3|74
1612355400000|2021-02-03 12:30:00|11587.8|11581.8|11591.8|11585.8|11592.3|11586.3|11586.8|11580.8|44
1612355700000|2021-02-03 12:35:00|11592.8|11586.8|11594.3|11588.3|11594.8|11588.8|11591.8|11585.8|34
1612356000000|2021-02-03 12:40:00|11594.8|11588.8|11591.8|11585.8|11599.8|11593.8|11589.8|11583.8|208
1612356300000|2021-02-03 12:45:00|11592.3|11586.3|11593.8|11587.8|11598.8|11592.8|11590.8|11584.8|70
1612356600000|2021-02-03 12:50:00|11594.3|11588.3|11602.3|11596.3|11603.8|11597.8|11593.8|11587.8|145
1612356900000|2021-02-03 12:55:00|11601.8|11595.8|11599.8|11593.8|11602.8|11596.8|11599.3|11593.3|19
1612357200000|2021-02-03 13:00:00|11599.3|11593.3|11594.3|11588.3|11599.3|11593.3|11592.8|11586.8|106
1612357500000|2021-02-03 13:05:00|11593.8|11587.8|11593.8|11587.8|11594.3|11588.3|11588.3|11582.3|85
1612357800000|2021-02-03 13:10:00|11594.3|11588.3|11594.3|11588.3|11594.8|11588.8|11589.8|11583.8|54
1612358100000|2021-02-03 13:15:00|11593.8|11587.8|11596.3|11590.3|11599.3|11593.3|11593.8|11587.8|51
1612358400000|2021-02-03 13:20:00|11595.8|11589.8|11597.3|11591.3|11599.8|11593.8|11595.3|11589.3|40
1612358700000|2021-02-03 13:25:00|11597.8|11591.8|11598.8|11592.8|11604.3|11598.3|11596.8|11590.8|57
1612359000000|2021-02-03 13:30:00|11598.3|11592.3|11599.3|11593.3|11601.8|11595.8|11595.8|11589.8|93
1612359300000|2021-02-03 13:35:00|11599.8|11593.8|11606.3|11600.3|11606.3|11600.3|11599.3|11593.3|95
1612359600000|2021-02-03 13:40:00|11605.8|11599.8|11603.3|11597.3|11606.8|11600.8|11602.8|11596.8|39
1612359900000|2021-02-03 13:45:00|11603.8|11597.8|11604.3|11598.3|11604.8|11598.8|11599.8|11593.8|57
1612360200000|2021-02-03 13:50:00|11603.8|11597.8|11606.3|11600.3|11609.8|11603.8|11603.8|11597.8|24
1612360500000|2021-02-03 13:55:00|11606.8|11600.8|11604.8|11598.8|11606.8|11600.8|11603.3|11597.3|29
1612360800000|2021-02-03 14:00:00|11605.3|11599.3|11599.8|11593.8|11606.8|11600.8|11599.8|11593.8|42
1612361100000|2021-02-03 14:05:00|11600.3|11594.3|11599.8|11593.8|11602.8|11596.8|11595.8|11589.8|70
1612361400000|2021-02-03 14:10:00|11600.3|11594.3|11600.3|11594.3|11602.3|11596.3|11597.3|11591.3|19
1612361700000|2021-02-03 14:15:00|11600.8|11594.8|11594.3|11588.3|11601.3|11595.3|11593.3|11587.3|140
1612362000000|2021-02-03 14:20:00|11593.8|11587.8|11602.3|11596.3|11602.8|11596.8|11593.8|11587.8|60
1612362300000|2021-02-03 14:25:00|11602.8|11596.8|11603.3|11597.3|11607.8|11601.8|11601.3|11595.3|176
1612362600000|2021-02-03 14:30:00|11603.8|11597.8|11601.3|11595.3|11609.8|11603.8|11587.8|11581.8|966
1612362900000|2021-02-03 14:35:00|11601.8|11595.8|11596.3|11590.3|11605.8|11599.8|11591.3|11585.3|533
1612363200000|2021-02-03 14:40:00|11597.3|11591.3|11590.3|11584.3|11601.3|11595.3|11588.8|11582.8|266
1612363500000|2021-02-03 14:45:00|11589.8|11583.8|11598.3|11592.3|11602.3|11596.3|11589.3|11583.3|104
1612363800000|2021-02-03 14:50:00|11597.8|11591.8|11596.3|11590.3|11599.3|11593.3|11589.8|11583.8|108
1612364100000|2021-02-03 14:55:00|11596.8|11590.8|11605.3|11599.3|11606.8|11600.8|11596.3|11590.3|152
1612364400000|2021-02-03 15:00:00|11606.8|11600.8|11612.8|11606.8|11614.3|11608.3|11602.3|11596.3|238
1612364700000|2021-02-03 15:05:00|11613.8|11607.8|11614.3|11608.3|11615.8|11609.8|11609.8|11603.8|365
1612365000000|2021-02-03 15:10:00|11614.8|11608.8|11609.3|11603.3|11614.8|11608.8|11604.8|11598.8|193
1612365300000|2021-02-03 15:15:00|11609.8|11603.8|11599.3|11593.3|11614.3|11608.3|11598.8|11592.8|206
1612365600000|2021-02-03 15:20:00|11598.8|11592.8|11586.3|11580.3|11599.8|11593.8|11584.8|11578.8|275
1612365900000|2021-02-03 15:25:00|11585.8|11579.8|11570.3|11564.3|11587.8|11581.8|11569.8|11563.8|478
1612366200000|2021-02-03 15:30:00|11569.8|11563.8|11572.3|11566.3|11580.3|11574.3|11567.3|11561.3|277
1612366500000|2021-02-03 15:35:00|11572.8|11566.8|11573.3|11567.3|11574.8|11568.8|11563.3|11557.3|195
1612366800000|2021-02-03 15:40:00|11572.8|11566.8|11592.3|11586.3|11592.8|11586.8|11572.3|11566.3|202
1612367100000|2021-02-03 15:45:00|11591.8|11585.8|11593.3|11587.3|11596.3|11590.3|11587.8|11581.8|156
1612367400000|2021-02-03 15:50:00|11592.8|11586.8|11602.3|11596.3|11603.3|11597.3|11587.3|11581.3|273
1612367700000|2021-02-03 15:55:00|11600.3|11594.3|11597.3|11591.3|11602.3|11596.3|11596.8|11590.8|267
1612368000000|2021-02-03 16:00:00|11599.3|11593.3|11596.3|11590.3|11603.3|11597.3|11595.3|11589.3|102
1612368300000|2021-02-03 16:05:00|11597.3|11591.3|11598.3|11592.3|11600.3|11594.3|11594.3|11588.3|55
1612368600000|2021-02-03 16:10:00|11597.3|11591.3|11588.3|11582.3|11598.3|11592.3|11588.3|11582.3|90
1612368900000|2021-02-03 16:15:00|11589.3|11583.3|11589.3|11583.3|11592.3|11586.3|11586.3|11580.3|141
1612369200000|2021-02-03 16:20:00|11590.3|11584.3|11596.3|11590.3|11599.3|11593.3|11589.3|11583.3|81
1612369500000|2021-02-03 16:25:00|11595.3|11589.3|11590.3|11584.3|11599.3|11593.3|11585.3|11579.3|138
1612369800000|2021-02-03 16:30:00|11591.3|11585.3|11597.3|11591.3|11597.3|11591.3|11588.3|11582.3|85
1612370100000|2021-02-03 16:35:00|11599.3|11593.3|11600.3|11594.3|11602.3|11596.3|11595.3|11589.3|93
1612370400000|2021-02-03 16:40:00|11599.3|11593.3|11604.3|11598.3|11605.3|11599.3|11597.3|11591.3|98
1612370700000|2021-02-03 16:45:00|11605.3|11599.3|11602.3|11596.3|11607.3|11601.3|11600.3|11594.3|114
1612371000000|2021-02-03 16:50:00|11603.3|11597.3|11610.3|11604.3|11610.3|11604.3|11603.3|11597.3|85
1612371300000|2021-02-03 16:55:00|11609.3|11603.3|11603.3|11597.3|11612.3|11606.3|11597.3|11591.3|220
1612371600000|2021-02-03 17:00:00|11604.3|11598.3|11599.3|11593.3|11606.3|11600.3|11599.3|11593.3|26
1612371900000|2021-02-03 17:05:00|11598.3|11592.3|11596.3|11590.3|11599.3|11593.3|11594.3|11588.3|69
1612372200000|2021-02-03 17:10:00|11597.3|11591.3|11597.3|11591.3|11598.3|11592.3|11595.3|11589.3|81
1612372500000|2021-02-03 17:15:00|11598.3|11592.3|11596.3|11590.3|11600.3|11594.3|11595.3|11589.3|52
1612372800000|2021-02-03 17:20:00|11595.3|11589.3|11593.3|11587.3|11595.3|11589.3|11593.3|11587.3|51
1612373100000|2021-02-03 17:25:00|11592.3|11586.3|11588.3|11582.3|11592.3|11586.3|11587.3|11581.3|102
1612373400000|2021-02-03 17:30:00|11587.3|11581.3|11588.3|11582.3|11592.3|11586.3|11587.3|11581.3|167
1612373700000|2021-02-03 17:35:00|11587.3|11581.3|11591.3|11585.3|11591.3|11585.3|11585.3|11579.3|74
1612374000000|2021-02-03 17:40:00|11592.3|11586.3|11594.3|11588.3|11596.3|11590.3|11591.3|11585.3|78
1612374300000|2021-02-03 17:45:00|11595.3|11589.3|11592.3|11586.3|11597.3|11591.3|11592.3|11586.3|80
1612374600000|2021-02-03 17:50:00|11593.3|11587.3|11596.3|11590.3|11596.3|11590.3|11592.3|11586.3|117
1612374900000|2021-02-03 17:55:00|11594.3|11588.3|11593.3|11587.3|11594.3|11588.3|11591.3|11585.3|27
1612375200000|2021-02-03 18:00:00|11592.3|11586.3|11591.3|11585.3|11592.3|11586.3|11588.3|11582.3|47
1612375500000|2021-02-03 18:05:00|11589.3|11583.3|11586.3|11580.3|11592.3|11586.3|11583.3|11577.3|84
1612375800000|2021-02-03 18:10:00|11588.3|11582.3|11583.3|11577.3|11588.3|11582.3|11582.3|11576.3|139
1612376100000|2021-02-03 18:15:00|11582.3|11576.3|11587.3|11581.3|11589.3|11583.3|11582.3|11576.3|143
1612376400000|2021-02-03 18:20:00|11588.3|11582.3|11584.3|11578.3|11588.3|11582.3|11583.3|11577.3|54
1612376700000|2021-02-03 18:25:00|11586.3|11580.3|11586.3|11580.3|11587.3|11581.3|11584.3|11578.3|63
1612377000000|2021-02-03 18:30:00|11585.3|11579.3|11586.3|11580.3|11587.3|11581.3|11585.3|11579.3|50
1612377300000|2021-02-03 18:35:00|11587.3|11581.3|11599.3|11593.3|11599.3|11593.3|11587.3|11581.3|81
1612377600000|2021-02-03 18:40:00|11598.3|11592.3|11600.3|11594.3|11600.3|11594.3|11597.3|11591.3|29
1612377900000|2021-02-03 18:45:00|11601.3|11595.3|11600.3|11594.3|11601.3|11595.3|11597.3|11591.3|46
1612378200000|2021-02-03 18:50:00|11598.3|11592.3|11599.3|11593.3|11599.3|11593.3|11597.3|11591.3|75
1612378500000|2021-02-03 18:55:00|11597.3|11591.3|11612.4|11589|11612.4|11602.3|11597.3|11589|164
1612378800000|2021-02-03 19:00:00|11612.5|11589.1|11615.2|11591.8|11615.6|11592.2|11612.4|11589|0
1612379100000|2021-02-03 19:05:00|11615.3|11591.9|11615.5|11592.1|11616.4|11593|11613.4|11590|0
1612379400000|2021-02-03 19:10:00|11615.4|11592|11610.7|11587.3|11615.4|11592|11609|11585.6|0
1612379700000|2021-02-03 19:15:00|11610.8|11587.4|11610.6|11587.2|11610.9|11587.5|11605.5|11582.1|0
1612380000000|2021-02-03 19:20:00|11610.5|11587.1|11613.9|11590.5|11613.9|11590.5|11610.4|11587|0
1612380300000|2021-02-03 19:25:00|11613.8|11590.4|11615.9|11592.5|11616.6|11593.2|11613.8|11590.4|0
1612380600000|2021-02-03 19:30:00|11615.8|11592.4|11618.7|11595.3|11619.3|11595.9|11615.8|11592.4|0
1612380900000|2021-02-03 19:35:00|11618.6|11595.2|11616.8|11593.4|11620.6|11597.2|11616.7|11593.3|0
1612381200000|2021-02-03 19:40:00|11616.9|11593.5|11616.1|11592.7|11617|11593.6|11615.8|11592.4|0
1612381500000|2021-02-03 19:45:00|11616|11592.6|11611.7|11588.3|11616.6|11593.2|11611|11587.6|0
1612381800000|2021-02-03 19:50:00|11611.8|11588.4|11616.8|11593.4|11616.9|11593.5|11611.6|11588.2|0
1612382100000|2021-02-03 19:55:00|11616.7|11593.3|11615.3|11591.9|11618.1|11594.7|11615.3|11591.9|0
1612382400000|2021-02-03 20:00:00|11615.2|11591.8|11610|11586.6|11615.2|11591.8|11608.3|11584.9|0
1612382700000|2021-02-03 20:05:00|11610.1|11586.7|11616.4|11593|11617.9|11594.5|11609.2|11585.8|0
1612383000000|2021-02-03 20:10:00|11616.3|11592.9|11614.7|11591.3|11616.3|11592.9|11612.3|11588.9|0
1612383300000|2021-02-03 20:15:00|11614.8|11591.4|11605.3|11581.9|11617.2|11593.8|11605.1|11581.7|0
1612383600000|2021-02-03 20:20:00|11605.2|11581.8|11608.4|11585|11610.8|11587.4|11603.9|11580.5|0
1612383900000|2021-02-03 20:25:00|11608.3|11584.9|11603.8|11580.4|11612.1|11588.7|11601.4|11578|0
1612384200000|2021-02-03 20:30:00|11603.7|11580.3|11608.8|11585.4|11611.3|11587.9|11603.5|11580.1|0
1612384500000|2021-02-03 20:35:00|11609|11585.6|11607.7|11584.3|11610.3|11586.9|11606.8|11583.4|0
1612384800000|2021-02-03 20:40:00|11607.6|11584.2|11606.8|11583.4|11609.5|11586.1|11605.6|11582.2|0
1612385100000|2021-02-03 20:45:00|11606.9|11583.5|11608.6|11585.2|11610.9|11587.5|11606.2|11582.8|0
1612385400000|2021-02-03 20:50:00|11608.4|11585|11603.2|11579.8|11608.4|11585|11597.2|11573.8|0
1612385700000|2021-02-03 20:55:00|11603.3|11579.9|11593.9|11570.5|11606.5|11583.1|11593.9|11570.5|0
1612386000000|2021-02-03 21:00:00|11592.8|11569.4|11605.5|11582.1|11606.6|11583.2|11592.8|11569.4|0
1612386300000|2021-02-03 21:05:00|11604.5|11581.1|11611.9|11588.5|11612.4|11589|11603.4|11580|0
1612386600000|2021-02-03 21:10:00|11611.3|11587.9|11615|11591.6|11616.4|11593|11609.2|11585.8|0
1612386900000|2021-02-03 21:15:00|11614.9|11591.5|11614.2|11590.8|11615|11591.6|11613.6|11590.2|0
1612387200000|2021-02-03 21:20:00|11614.1|11590.7|11614.1|11590.7|11614.1|11590.7|11612.8|11589.4|0
1612387500000|2021-02-03 21:25:00|11613.6|11590.2|11613.6|11590.2|11614.1|11590.7|11613.2|11589.8|0
1612387800000|2021-02-03 21:30:00|11614.3|11590.9|11612.7|11589.3|11614.3|11590.9|11611.1|11587.7|0
1612388100000|2021-02-03 21:35:00|11612.1|11588.7|11610.5|11587.1|11613.2|11589.8|11610|11586.6|0
1612388400000|2021-02-03 21:40:00|11610|11586.6|11611.1|11587.7|11611.6|11588.2|11609|11585.6|0
1612388700000|2021-02-03 21:45:00|11611.6|11588.2|11614.8|11591.4|11615.3|11591.9|11611.6|11588.2|0
1612389000000|2021-02-03 21:50:00|11614.3|11590.9|11613.7|11590.3|11614.8|11591.4|11613.2|11589.8|0
1612389300000|2021-02-03 21:55:00|11614.3|11590.9|11628.3|11604.9|11629.2|11605.8|11613.2|11589.8|0
1612389600000|2021-02-03 22:00:00|11627.6|11604.2|11628.4|11605|11628.5|11605.1|11627.5|11604.1|0
1612389900000|2021-02-03 22:05:00|11628.5|11605.1|11628.3|11604.9|11628.5|11605.1|11627.8|11604.4|0
1612390200000|2021-02-03 22:10:00|11628.4|11605|11629.1|11605.7|11629.1|11605.7|11628.3|11604.9|0
1612390500000|2021-02-03 22:15:00|11629.2|11605.8|11628.2|11604.8|11629.6|11606.2|11628|11604.6|0
1612390800000|2021-02-03 22:20:00|11628.3|11604.9|11627.7|11604.3|11629|11605.6|11627.7|11604.3|0
1612391100000|2021-02-03 22:25:00|11628.1|11604.7|11628|11604.6|11629.1|11605.7|11627.2|11603.8|0
1612391400000|2021-02-03 22:30:00|11627.9|11604.5|11628.5|11605.1|11628.6|11605.2|11627.1|11603.7|0
1612391700000|2021-02-03 22:35:00|11628.6|11605.2|11628.2|11604.8|11628.6|11605.2|11627.9|11604.5|0
1612392000000|2021-02-03 22:40:00|11627.9|11604.5|11627|11603.6|11628.5|11605.1|11626.9|11603.5|0
1612392300000|2021-02-03 22:45:00|11627.1|11603.7|11626.6|11603.2|11627.2|11603.8|11626.5|11603.1|0
1612392600000|2021-02-03 22:50:00|11626.7|11603.3|11627.2|11603.8|11627.2|11603.8|11626.4|11603|0
1612392900000|2021-02-03 22:55:00|11626.8|11603.4|11630.7|11607.3|11630.7|11607.3|11626.7|11603.3|0
1612393200000|2021-02-03 23:00:00|11630.8|11607.4|11634.2|11610.8|11634.8|11611.4|11629.5|11606.1|0
1612393500000|2021-02-03 23:05:00|11634.4|11611|11632.3|11608.9|11635.2|11611.8|11632.1|11608.7|0
1612393800000|2021-02-03 23:10:00|11632.8|11609.4|11631.2|11607.8|11632.8|11609.4|11629.7|11606.3|0
1612394100000|2021-02-03 23:15:00|11631.8|11608.4|11633.4|11610|11635.5|11612.1|11630.7|11607.3|0
1612394400000|2021-02-03 23:20:00|11633.9|11610.5|11632.8|11609.4|11634.4|11611|11631.5|11608.1|0
1612394700000|2021-02-03 23:25:00|11632.6|11609.2|11630.2|11606.8|11632.6|11609.2|11630.2|11606.8|0
1612395000000|2021-02-03 23:30:00|11629.7|11606.3|11623.9|11600.5|11629.7|11606.3|11621.8|11598.4|0
1612395300000|2021-02-03 23:35:00|11623.6|11600.2|11625|11601.6|11625.5|11602.1|11622.3|11598.9|0
1612395600000|2021-02-03 23:40:00|11624.7|11601.3|11625.5|11602.1|11627.1|11603.7|11624.4|11601|0
1612395900000|2021-02-03 23:45:00|11625.2|11601.8|11624.4|11601|11625.2|11601.8|11622.8|11599.4|0
1612396200000|2021-02-03 23:50:00|11623.9|11600.5|11624.9|11601.5|11626|11602.6|11623.9|11600.5|0
1612396500000|2021-02-03 23:55:00|11624.4|11601|11628.1|11604.7|11628.7|11605.3|11623.9|11600.5|0
1612396800000|2021-02-04 00:00:00|11628.4|11605|11624.9|11601.5|11628.4|11605|11622.8|11599.4|0
1612397100000|2021-02-04 00:05:00|11625.5|11602.1|11624.9|11601.5|11627.1|11603.7|11622.8|11599.4|0
1612397400000|2021-02-04 00:10:00|11624.7|11601.3|11627.1|11603.7|11628.1|11604.7|11623.4|11600|0
1612397700000|2021-02-04 00:15:00|11626.5|11603.1|11622.2|11598.8|11627.6|11604.2|11620.4|11597|0
1612398000000|2021-02-04 00:20:00|11622.5|11599.1|11622.8|11599.4|11623.9|11600.5|11615.8|11592.4|0
1612398300000|2021-02-04 00:25:00|11623|11599.6|11623.9|11600.5|11627.8|11604.4|11622|11598.6|0
1612398600000|2021-02-04 00:30:00|11623.7|11600.3|11618.1|11594.7|11626|11602.6|11617.8|11594.4|0
1612398900000|2021-02-04 00:35:00|11617.9|11594.5|11615.4|11592|11618.3|11594.9|11613.9|11590.5|0
1612399200000|2021-02-04 00:40:00|11614.6|11591.2|11612.2|11588.8|11615.7|11592.3|11612.2|11588.8|0
1612399500000|2021-02-04 00:45:00|11613.8|11590.4|11595.3|11571.9|11614.3|11590.9|11594.2|11570.8|0
1612399800000|2021-02-04 00:50:00|11595|11571.6|11594.2|11570.8|11597.4|11574|11591.8|11568.4|0
1612400100000|2021-02-04 00:55:00|11593.4|11570|11587.8|11564.4|11594.2|11570.8|11587.8|11564.4|0
1612400400000|2021-02-04 01:00:00|11587.9|11564.5|11580|11556.6|11597.1|11573.7|11579.8|11556.4|0
1612400700000|2021-02-04 01:05:00|11579.8|11556.4|11561.1|11537.7|11579.8|11556.4|11559.2|11535.8|0
1612401000000|2021-02-04 01:10:00|11560.9|11537.5|11567.6|11544.2|11569.7|11546.3|11557.9|11534.5|0
1612401300000|2021-02-04 01:15:00|11565.7|11542.3|11530.3|11524.3|11577.3|11571.3|11504.3|11498.3|3271
1612401600000|2021-02-04 01:20:00|11528.3|11522.3|11550.3|11544.3|11550.3|11544.3|11526.3|11520.3|1037
1612401900000|2021-02-04 01:25:00|11549.3|11543.3|11571.3|11565.3|11577.3|11571.3|11548.3|11542.3|1161
1612402200000|2021-02-04 01:30:00|11574.3|11568.3|11564.3|11558.3|11587.3|11581.3|11558.3|11552.3|2784
1612402500000|2021-02-04 01:35:00|11563.3|11557.3|11552.3|11546.3|11590.3|11584.3|11543.3|11537.3|1555
1612402800000|2021-02-04 01:40:00|11550.3|11544.3|11600.3|11594.3|11600.3|11594.3|11537.3|11531.3|1876
1612403100000|2021-02-04 01:45:00|11601.3|11595.3|11591.3|11585.3|11619.3|11613.3|11584.3|11578.3|1832
1612403400000|2021-02-04 01:50:00|11592.3|11586.3|11578.3|11572.3|11605.3|11599.3|11572.3|11566.3|1056
1612403700000|2021-02-04 01:55:00|11579.3|11573.3|11568.3|11562.3|11589.3|11583.3|11563.3|11557.3|1038
1612404000000|2021-02-04 02:00:00|11567.3|11561.3|11599.3|11593.3|11599.3|11593.3|11563.3|11557.3|1057
1612404300000|2021-02-04 02:05:00|11600.3|11594.3|11619.3|11613.3|11622.3|11616.3|11587.3|11581.3|1137
1612404600000|2021-02-04 02:10:00|11621.3|11615.3|11648.3|11642.3|11649.3|11643.3|11616.3|11610.3|1565
1612404900000|2021-02-04 02:15:00|11647.3|11641.3|11645.3|11639.3|11651.3|11645.3|11633.3|11627.3|1099
1612405200000|2021-02-04 02:20:00|11646.3|11640.3|11626.3|11620.3|11647.3|11641.3|11617.3|11611.3|666
1612405500000|2021-02-04 02:25:00|11625.3|11619.3|11629.3|11623.3|11634.3|11628.3|11618.3|11612.3|506
1612405800000|2021-02-04 02:30:00|11628.3|11622.3|11613.3|11607.3|11633.3|11627.3|11611.3|11605.3|632
1612406100000|2021-02-04 02:35:00|11612.3|11606.3|11614.3|11608.3|11620.3|11614.3|11605.3|11599.3|501
1612406400000|2021-02-04 02:40:00|11613.3|11607.3|11584.3|11578.3|11613.3|11607.3|11580.3|11574.3|1006
1612406700000|2021-02-04 02:45:00|11583.3|11577.3|11588.3|11582.3|11597.3|11591.3|11578.3|11572.3|1065
1612407000000|2021-02-04 02:50:00|11587.3|11581.3|11579.3|11573.3|11590.3|11584.3|11572.3|11566.3|1329
1612407300000|2021-02-04 02:55:00|11580.3|11574.3|11591.3|11585.3|11591.3|11585.3|11574.3|11568.3|490
1612407600000|2021-02-04 03:00:00|11590.3|11584.3|11602.3|11596.3|11605.3|11599.3|11574.3|11568.3|589
1612407900000|2021-02-04 03:05:00|11603.3|11597.3|11593.3|11587.3|11605.3|11599.3|11590.3|11584.3|755
1612408200000|2021-02-04 03:10:00|11592.3|11586.3|11553.3|11547.3|11597.3|11591.3|11547.3|11541.3|1187
1612408500000|2021-02-04 03:15:00|11552.3|11546.3|11517.3|11511.3|11559.3|11553.3|11514.3|11508.3|2399
1612408800000|2021-02-04 03:20:00|11516.3|11510.3|11475.3|11469.3|11518.3|11512.3|11475.3|11469.3|2909
1612409100000|2021-02-04 03:25:00|11476.3|11470.3|11493.3|11487.3|11494.3|11488.3|11460.3|11454.3|1937
1612409400000|2021-02-04 03:30:00|11492.3|11486.3|11483.3|11477.3|11495.3|11489.3|11478.3|11472.3|1301
1612409700000|2021-02-04 03:35:00|11481.3|11475.3|11473.3|11467.3|11489.3|11483.3|11470.3|11464.3|1093
1612410000000|2021-02-04 03:40:00|11471.3|11465.3|11462.3|11456.3|11479.3|11473.3|11442.3|11436.3|1753
1612410300000|2021-02-04 03:45:00|11461.3|11455.3|11464.3|11458.3|11467.3|11461.3|11436.3|11430.3|1220
1612410600000|2021-02-04 03:50:00|11465.3|11459.3|11432.3|11426.3|11469.3|11463.3|11428.3|11422.3|1034
1612410900000|2021-02-04 03:55:00|11433.3|11427.3|11439.3|11433.3|11450.3|11444.3|11428.3|11422.3|1468
1612411200000|2021-02-04 04:00:00|11460.2|11436.8|11462.8|11439.4|11463.9|11440.5|11456.2|11432.8|1
1612411500000|2021-02-04 04:05:00|11462.5|11439.1|11463.1|11439.7|11465.6|11442.2|11460.2|11436.8|0
1612411800000|2021-02-04 04:10:00|11463.2|11439.8|11467.6|11444.2|11468.1|11444.7|11462.8|11439.4|0
1612412100000|2021-02-04 04:15:00|11467.3|11443.9|11463.3|11439.9|11467.3|11443.9|11463.1|11439.7|0
1612412400000|2021-02-04 04:20:00|11463.1|11439.7|11465.5|11442.1|11466|11442.6|11460.7|11437.3|0
1612412700000|2021-02-04 04:25:00|11465.2|11441.8|11467.8|11444.4|11468.1|11444.7|11464.7|11441.3|0
1612413000000|2021-02-04 04:30:00|11468|11444.6|11465.7|11442.3|11468|11444.6|11465.5|11442.1|0
1612413300000|2021-02-04 04:35:00|11465.5|11442.1|11466|11442.6|11466|11442.6|11463.1|11439.7|0
1612413600000|2021-02-04 04:40:00|11465.9|11442.5|11465.7|11442.3|11466.3|11442.9|11465.1|11441.7|0
1612413900000|2021-02-04 04:45:00|11465.5|11442.1|11466.8|11443.4|11467.3|11443.9|11463.3|11439.9|0
1612414200000|2021-02-04 04:50:00|11465.9|11442.5|11463.6|11440.2|11466.5|11443.1|11462|11438.6|0
1612414500000|2021-02-04 04:55:00|11462.8|11439.4|11462|11438.6|11464.4|11441|11462|11438.6|0
1612414800000|2021-02-04 05:00:00|11462.3|11438.9|11412.3|11406.3|11462.3|11450.3|11402.3|11396.3|2413
1612415100000|2021-02-04 05:05:00|11411.3|11405.3|11418.3|11412.3|11428.3|11422.3|11399.3|11393.3|1558
1612415400000|2021-02-04 05:10:00|11417.3|11411.3|11433.3|11427.3|11458.3|11452.3|11415.3|11409.3|1500
1612415700000|2021-02-04 05:15:00|11434.3|11428.3|11418.3|11412.3|11434.3|11428.3|11389.3|11383.3|1879
1612416000000|2021-02-04 05:20:00|11417.3|11411.3|11432.3|11426.3|11434.3|11428.3|11412.3|11406.3|1292
1612416300000|2021-02-04 05:25:00|11431.3|11425.3|11424.3|11418.3|11431.3|11425.3|11415.3|11409.3|1100
1612416600000|2021-02-04 05:30:00|11423.3|11417.3|11426.3|11420.3|11432.3|11426.3|11416.3|11410.3|1063
1612416900000|2021-02-04 05:35:00|11424.3|11418.3|11434.3|11428.3|11436.3|11430.3|11415.3|11409.3|1081
1612417200000|2021-02-04 05:40:00|11437.3|11431.3|11456.3|11450.3|11459.3|11453.3|11435.3|11429.3|1184
1612417500000|2021-02-04 05:45:00|11455.3|11449.3|11475.3|11469.3|11475.3|11469.3|11445.3|11439.3|1226
1612417800000|2021-02-04 05:50:00|11476.3|11470.3|11467.3|11461.3|11481.3|11475.3|11465.3|11459.3|764
1612418100000|2021-02-04 05:55:00|11469.3|11463.3|11468.3|11462.3|11478.3|11472.3|11461.3|11455.3|584
1612418400000|2021-02-04 06:00:00|11465.3|11459.3|11461.3|11455.3|11465.3|11459.3|11455.3|11449.3|637
1612418700000|2021-02-04 06:05:00|11462.3|11456.3|11471.3|11465.3|11476.3|11470.3|11453.3|11447.3|645
1612419000000|2021-02-04 06:10:00|11472.3|11466.3|11491.3|11485.3|11491.3|11485.3|11461.3|11455.3|1191
1612419300000|2021-02-04 06:15:00|11492.3|11486.3|11511.3|11505.3|11511.3|11505.3|11483.3|11477.3|1335
1612419600000|2021-02-04 06:20:00|11509.3|11503.3|11503.3|11497.3|11518.3|11512.3|11503.3|11497.3|788
1612419900000|2021-02-04 06:25:00|11504.3|11498.3|11513.3|11507.3|11516.3|11510.3|11497.3|11491.3|481
1612420200000|2021-02-04 06:30:00|11512.3|11506.3|11516.3|11510.3|11533.3|11527.3|11512.3|11506.3|932
1612420500000|2021-02-04 06:35:00|11515.3|11509.3|11522.3|11516.3|11537.3|11531.3|11515.3|11509.3|717
1612420800000|2021-02-04 06:40:00|11521.3|11515.3|11515.3|11509.3|11526.3|11520.3|11507.3|11501.3|779
1612421100000|2021-02-04 06:45:00|11518.3|11512.3|11530.3|11524.3|11531.3|11525.3|11514.3|11508.3|1009
1612421400000|2021-02-04 06:50:00|11528.3|11522.3|11542.3|11536.3|11545.3|11539.3|11528.3|11522.3|672
1612421700000|2021-02-04 06:55:00|11543.3|11537.3|11559.3|11553.3|11565.3|11559.3|11542.3|11536.3|906
1612422000000|2021-02-04 07:00:00|11561.3|11555.3|11552.3|11546.3|11564.3|11558.3|11547.3|11541.3|789
1612422300000|2021-02-04 07:05:00|11553.3|11547.3|11554.3|11548.3|11564.3|11558.3|11552.3|11546.3|402
1612422600000|2021-02-04 07:10:00|11553.3|11547.3|11567.3|11561.3|11571.3|11565.3|11553.3|11547.3|793
1612422900000|2021-02-04 07:15:00|11566.3|11560.3|11573.3|11567.3|11576.3|11570.3|11563.3|11557.3|492
1612423200000|2021-02-04 07:20:00|11572.3|11566.3|11560.3|11554.3|11574.3|11568.3|11558.3|11552.3|447
1612423500000|2021-02-04 07:25:00|11561.3|11555.3|11553.3|11547.3|11563.3|11557.3|11552.3|11546.3|480
1612423800000|2021-02-04 07:30:00|11552.3|11546.3|11551.3|11545.3|11556.3|11550.3|11549.3|11543.3|1454
1612424100000|2021-02-04 07:35:00|11550.3|11544.3|11558.3|11552.3|11562.3|11556.3|11547.3|11541.3|590
1612424400000|2021-02-04 07:40:00|11559.3|11553.3|11555.3|11549.3|11565.3|11559.3|11553.3|11547.3|473
1612424700000|2021-02-04 07:45:00|11554.3|11548.3|11537.3|11531.3|11554.3|11548.3|11536.3|11530.3|822
1612425000000|2021-02-04 07:50:00|11536.3|11530.3|11531.3|11525.3|11545.3|11539.3|11528.3|11522.3|747
1612425300000|2021-02-04 07:55:00|11530.3|11524.3|11530.3|11524.3|11536.3|11530.3|11527.3|11521.3|930
1612425600000|2021-02-04 08:00:00|11529.3|11523.3|11524.3|11518.3|11538.3|11532.3|11522.3|11516.3|1141
1612425900000|2021-02-04 08:05:00|11525.3|11519.3|11530.3|11524.3|11542.3|11536.3|11517.3|11511.3|1539
1612426200000|2021-02-04 08:10:00|11528.3|11522.3|11536.3|11530.3|11541.3|11535.3|11527.3|11521.3|665
1612426500000|2021-02-04 08:15:00|11537.3|11531.3|11547.3|11541.3|11550.3|11544.3|11537.3|11531.3|1657
1612426800000|2021-02-04 08:20:00|11548.3|11542.3|11560.3|11554.3|11560.3|11554.3|11542.3|11536.3|815
1612427100000|2021-02-04 08:25:00|11559.3|11553.3|11558.3|11552.3|11563.3|11557.3|11550.3|11544.3|1084
1612427400000|2021-02-04 08:30:00|11579.2|11555.8|11580.6|11557.2|11584.6|11561.2|11577.7|11554.3|0
1612427700000|2021-02-04 08:35:00|11580.3|11556.9|11573.1|11549.7|11582.5|11559.1|11572.9|11549.5|0
1612428000000|2021-02-04 08:40:00|11573.4|11550|11567|11543.6|11573.4|11550|11567|11543.6|0
1612428300000|2021-02-04 08:45:00|11567.3|11543.9|11575.5|11552.1|11575.8|11552.4|11566.8|11543.4|0
1612428600000|2021-02-04 08:50:00|11575.3|11551.9|11576.6|11553.2|11577.3|11553.9|11571.3|11547.9|0
1612428900000|2021-02-04 08:55:00|11576.3|11552.9|11571.5|11548.1|11576.9|11553.5|11567.3|11543.9|0
1612429200000|2021-02-04 09:00:00|11569.9|11546.5|11569.2|11545.8|11573.7|11550.3|11565.4|11542|0
1612429500000|2021-02-04 09:05:00|11568.9|11545.5|11565.2|11541.8|11569.4|11546|11561.7|11538.3|0
1612429800000|2021-02-04 09:10:00|11564.9|11541.5|11560.9|11537.5|11565.2|11541.8|11558.3|11534.9|0
1612430100000|2021-02-04 09:15:00|11560.3|11554.3|11544.3|11538.3|11566.3|11560.3|11544.3|11538.3|209
1612430400000|2021-02-04 09:20:00|11546.3|11540.3|11547.3|11541.3|11551.3|11545.3|11544.3|11538.3|196
1612430700000|2021-02-04 09:25:00|11546.3|11540.3|11545.3|11539.3|11547.3|11541.3|11543.3|11537.3|80
1612431000000|2021-02-04 09:30:00|11546.3|11540.3|11543.3|11537.3|11550.3|11544.3|11543.3|11537.3|138
1612431300000|2021-02-04 09:35:00|11542.3|11536.3|11544.3|11538.3|11545.3|11539.3|11541.3|11535.3|98
1612431600000|2021-02-04 09:40:00|11545.3|11539.3|11539.3|11533.3|11545.3|11539.3|11537.3|11531.3|49
1612431900000|2021-02-04 09:45:00|11540.3|11534.3|11537.3|11531.3|11541.3|11535.3|11536.3|11530.3|139
1612432200000|2021-02-04 09:50:00|11538.3|11532.3|11539.3|11533.3|11542.3|11536.3|11537.3|11531.3|99
1612432500000|2021-02-04 09:55:00|11538.3|11532.3|11537.3|11531.3|11541.3|11535.3|11537.3|11531.3|82
1612432800000|2021-02-04 10:00:00|11537.8|11531.8|11541.8|11535.8|11541.8|11535.8|11532.8|11526.8|94
1612433100000|2021-02-04 10:05:00|11541.3|11535.3|11544.3|11538.3|11547.3|11541.3|11536.8|11530.8|94
1612433400000|2021-02-04 10:10:00|11544.8|11538.8|11542.3|11536.3|11547.3|11541.3|11540.3|11534.3|74
1612433700000|2021-02-04 10:15:00|11542.8|11536.8|11544.8|11538.8|11546.8|11540.8|11541.8|11535.8|50
1612434000000|2021-02-04 10:20:00|11545.3|11539.3|11545.8|11539.8|11548.3|11542.3|11542.3|11536.3|48
1612434300000|2021-02-04 10:25:00|11546.3|11540.3|11551.3|11545.3|11551.3|11545.3|11544.8|11538.8|45
1612434600000|2021-02-04 10:30:00|11551.8|11545.8|11551.8|11545.8|11552.8|11546.8|11549.3|11543.3|39
1612434900000|2021-02-04 10:35:00|11551.3|11545.3|11552.3|11546.3|11555.8|11549.8|11551.3|11545.3|65
1612435200000|2021-02-04 10:40:00|11551.8|11545.8|11552.3|11546.3|11552.3|11546.3|11547.8|11541.8|55
1612435500000|2021-02-04 10:45:00|11552.8|11546.8|11551.3|11545.3|11552.8|11546.8|11546.8|11540.8|66
1612435800000|2021-02-04 10:50:00|11550.8|11544.8|11549.3|11543.3|11552.3|11546.3|11548.3|11542.3|76
1612436100000|2021-02-04 10:55:00|11549.8|11543.8|11556.3|11550.3|11556.3|11550.3|11549.8|11543.8|133
1612436400000|2021-02-04 11:00:00|11556.8|11550.8|11554.8|11548.8|11556.8|11550.8|11553.3|11547.3|48
1612436700000|2021-02-04 11:05:00|11555.8|11549.8|11553.8|11547.8|11557.8|11551.8|11553.3|11547.3|105
1612437000000|2021-02-04 11:10:00|11553.3|11547.3|11557.3|11551.3|11557.8|11551.8|11552.8|11546.8|109
1612437300000|2021-02-04 11:15:00|11557.8|11551.8|11559.3|11553.3|11560.8|11554.8|11557.3|11551.3|66
1612437600000|2021-02-04 11:20:00|11559.8|11553.8|11556.8|11550.8|11559.8|11553.8|11555.8|11549.8|63
1612437900000|2021-02-04 11:25:00|11557.8|11551.8|11550.8|11544.8|11557.8|11551.8|11550.3|11544.3|120
1612438200000|2021-02-04 11:30:00|11551.3|11545.3|11557.3|11551.3|11560.3|11554.3|11550.8|11544.8|71
1612438500000|2021-02-04 11:35:00|11556.8|11550.8|11559.8|11553.8|11559.8|11553.8|11555.3|11549.3|54
1612438800000|2021-02-04 11:40:00|11559.3|11553.3|11549.3|11543.3|11559.8|11553.8|11549.3|11543.3|47
1612439100000|2021-02-04 11:45:00|11548.3|11542.3|11547.3|11541.3|11551.8|11545.8|11547.3|11541.3|41
1612439400000|2021-02-04 11:50:00|11547.8|11541.8|11543.8|11537.8|11547.8|11541.8|11540.8|11534.8|85
1612439700000|2021-02-04 11:55:00|11544.3|11538.3|11538.3|11532.3|11545.8|11539.8|11534.8|11528.8|116
1612440000000|2021-02-04 12:00:00|11539.3|11533.3|11541.3|11535.3|11543.8|11537.8|11538.3|11532.3|62
1612440300000|2021-02-04 12:05:00|11540.8|11534.8|11543.3|11537.3|11547.8|11541.8|11537.3|11531.3|124
1612440600000|2021-02-04 12:10:00|11543.8|11537.8|11545.3|11539.3|11546.8|11540.8|11542.3|11536.3|71
1612440900000|2021-02-04 12:15:00|11545.8|11539.8|11546.3|11540.3|11548.8|11542.8|11544.3|11538.3|106
1612441200000|2021-02-04 12:20:00|11546.8|11540.8|11543.3|11537.3|11547.3|11541.3|11541.8|11535.8|32
1612441500000|2021-02-04 12:25:00|11542.8|11536.8|11543.8|11537.8|11543.8|11537.8|11541.8|11535.8|30
1612441800000|2021-02-04 12:30:00|11544.3|11538.3|11542.3|11536.3|11544.3|11538.3|11540.8|11534.8|47
1612442100000|2021-02-04 12:35:00|11541.8|11535.8|11543.8|11537.8|11544.8|11538.8|11541.3|11535.3|9
1612442400000|2021-02-04 12:40:00|11544.3|11538.3|11546.3|11540.3|11546.3|11540.3|11543.3|11537.3|23
1612442700000|2021-02-04 12:45:00|11546.8|11540.8|11549.3|11543.3|11551.3|11545.3|11546.8|11540.8|23
1612443000000|2021-02-04 12:50:00|11549.8|11543.8|11548.3|11542.3|11550.8|11544.8|11547.3|11541.3|31
1612443300000|2021-02-04 12:55:00|11548.8|11542.8|11551.3|11545.3|11551.3|11545.3|11547.8|11541.8|16
1612443600000|2021-02-04 13:00:00|11550.8|11544.8|11553.8|11547.8|11554.8|11548.8|11550.3|11544.3|21
1612443900000|2021-02-04 13:05:00|11554.3|11548.3|11554.3|11548.3|11556.3|11550.3|11551.8|11545.8|106
1612444200000|2021-02-04 13:10:00|11554.8|11548.8|11555.3|11549.3|11557.8|11551.8|11553.8|11547.8|50
1612444500000|2021-02-04 13:15:00|11555.8|11549.8|11553.3|11547.3|11557.8|11551.8|11551.8|11545.8|158
1612444800000|2021-02-04 13:20:00|11552.8|11546.8|11546.8|11540.8|11552.8|11546.8|11545.8|11539.8|108
1612445100000|2021-02-04 13:25:00|11547.3|11541.3|11546.8|11540.8|11550.8|11544.8|11546.8|11540.8|58
1612445400000|2021-02-04 13:30:00|11547.3|11541.3|11546.8|11540.8|11550.3|11544.3|11546.3|11540.3|68
1612445700000|2021-02-04 13:35:00|11547.3|11541.3|11551.8|11545.8|11551.8|11545.8|11546.8|11540.8|29
1612446000000|2021-02-04 13:40:00|11551.3|11545.3|11547.8|11541.8|11552.8|11546.8|11547.8|11541.8|29
1612446300000|2021-02-04 13:45:00|11546.3|11540.3|11547.3|11541.3|11549.3|11543.3|11546.3|11540.3|46
1612446600000|2021-02-04 13:50:00|11547.8|11541.8|11552.3|11546.3|11553.3|11547.3|11544.3|11538.3|60
1612446900000|2021-02-04 13:55:00|11552.8|11546.8|11551.3|11545.3|11554.8|11548.8|11551.3|11545.3|24
1612447200000|2021-02-04 14:00:00|11552.3|11546.3|11551.8|11545.8|11554.8|11548.8|11551.3|11545.3|26
1612447500000|2021-02-04 14:05:00|11551.3|11545.3|11548.3|11542.3|11552.3|11546.3|11547.8|11541.8|45
1612447800000|2021-02-04 14:10:00|11549.3|11543.3|11548.3|11542.3|11550.8|11544.8|11545.3|11539.3|79
1612448100000|2021-02-04 14:15:00|11547.8|11541.8|11547.3|11541.3|11551.3|11545.3|11546.8|11540.8|32
1612448400000|2021-02-04 14:20:00|11546.8|11540.8|11543.3|11537.3|11548.3|11542.3|11540.8|11534.8|91
1612448700000|2021-02-04 14:25:00|11542.8|11536.8|11536.3|11530.3|11544.3|11538.3|11535.8|11529.8|93
1612449000000|2021-02-04 14:30:00|11537.3|11531.3|11534.3|11528.3|11543.3|11537.3|11522.8|11516.8|841
1612449300000|2021-02-04 14:35:00|11533.8|11527.8|11524.3|11518.3|11538.8|11532.8|11524.3|11518.3|292
1612449600000|2021-02-04 14:40:00|11523.8|11517.8|11517.3|11511.3|11524.3|11518.3|11510.3|11504.3|534
1612449900000|2021-02-04 14:45:00|11516.8|11510.8|11530.8|11524.8|11531.3|11525.3|11513.3|11507.3|414
1612450200000|2021-02-04 14:50:00|11530.3|11524.3|11522.3|11516.3|11530.3|11524.3|11518.8|11512.8|266
1612450500000|2021-02-04 14:55:00|11522.8|11516.8|11524.8|11518.8|11526.8|11520.8|11513.8|11507.8|155
1612450800000|2021-02-04 15:00:00|11523.8|11517.8|11515.3|11509.3|11529.8|11523.8|11514.3|11508.3|375
1612451100000|2021-02-04 15:05:00|11515.8|11509.8|11522.8|11516.8|11528.3|11522.3|11515.8|11509.8|226
1612451400000|2021-02-04 15:10:00|11522.3|11516.3|11522.3|11516.3|11526.3|11520.3|11519.8|11513.8|242
1612451700000|2021-02-04 15:15:00|11522.8|11516.8|11527.8|11521.8|11530.3|11524.3|11520.8|11514.8|259
1612452000000|2021-02-04 15:20:00|11526.8|11520.8|11534.3|11528.3|11536.8|11530.8|11522.8|11516.8|261
1612452300000|2021-02-04 15:25:00|11534.8|11528.8|11512.3|11506.3|11535.3|11529.3|11510.3|11504.3|216
1612452600000|2021-02-04 15:30:00|11511.8|11505.8|11513.3|11507.3|11516.3|11510.3|11507.3|11501.3|229
1612452900000|2021-02-04 15:35:00|11513.8|11507.8|11513.3|11507.3|11516.8|11510.8|11508.3|11502.3|152
1612453200000|2021-02-04 15:40:00|11513.8|11507.8|11512.3|11506.3|11515.8|11509.8|11509.3|11503.3|196
1612453500000|2021-02-04 15:45:00|11511.8|11505.8|11509.3|11503.3|11513.3|11507.3|11501.8|11495.8|246
1612453800000|2021-02-04 15:50:00|11509.8|11503.8|11513.3|11507.3|11517.8|11511.8|11509.3|11503.3|170
1612454100000|2021-02-04 15:55:00|11513.8|11507.8|11509.3|11503.3|11513.8|11507.8|11506.3|11500.3|290
1612454400000|2021-02-04 16:00:00|11510.3|11504.3|11536.3|11530.3|11536.3|11530.3|11508.3|11502.3|514
1612454700000|2021-02-04 16:05:00|11535.3|11529.3|11515.3|11509.3|11536.3|11530.3|11512.3|11506.3|286
1612455000000|2021-02-04 16:10:00|11516.3|11510.3|11512.3|11506.3|11520.3|11514.3|11509.3|11503.3|161
1612455300000|2021-02-04 16:15:00|11514.3|11508.3|11518.3|11512.3|11518.3|11512.3|11508.3|11502.3|221
1612455600000|2021-02-04 16:20:00|11516.3|11510.3|11515.3|11509.3|11523.3|11517.3|11514.3|11508.3|159
1612455900000|2021-02-04 16:25:00|11517.3|11511.3|11521.3|11515.3|11522.3|11516.3|11515.3|11509.3|207
1612456200000|2021-02-04 16:30:00|11520.3|11514.3|11524.3|11518.3|11527.3|11521.3|11517.3|11511.3|159
1612456500000|2021-02-04 16:35:00|11523.3|11517.3|11519.3|11513.3|11528.3|11522.3|11519.3|11513.3|271
1612456800000|2021-02-04 16:40:00|11520.3|11514.3|11517.3|11511.3|11520.3|11514.3|11515.3|11509.3|163
1612457100000|2021-02-04 16:45:00|11516.3|11510.3|11517.3|11511.3|11521.3|11515.3|11516.3|11510.3|240
1612457400000|2021-02-04 16:50:00|11519.3|11513.3|11527.3|11521.3|11527.3|11521.3|11513.3|11507.3|131
1612457700000|2021-02-04 16:55:00|11525.3|11519.3|11537.3|11531.3|11537.3|11531.3|11525.3|11519.3|202
1612458000000|2021-02-04 17:00:00|11535.3|11529.3|11536.3|11530.3|11538.3|11532.3|11534.3|11528.3|117
1612458300000|2021-02-04 17:05:00|11532.3|11526.3|11535.3|11529.3|11537.3|11531.3|11528.3|11522.3|56
1612458600000|2021-02-04 17:10:00|11534.3|11528.3|11536.3|11530.3|11538.3|11532.3|11533.3|11527.3|40
1612458900000|2021-02-04 17:15:00|11538.3|11532.3|11545.3|11539.3|11548.3|11542.3|11538.3|11532.3|183
1612459200000|2021-02-04 17:20:00|11544.3|11538.3|11540.3|11534.3|11549.3|11543.3|11539.3|11533.3|73
1612459500000|2021-02-04 17:25:00|11539.3|11533.3|11529.3|11523.3|11539.3|11533.3|11527.3|11521.3|121
1612459800000|2021-02-04 17:30:00|11528.3|11522.3|11528.3|11522.3|11531.3|11525.3|11527.3|11521.3|41
1612460100000|2021-02-04 17:35:00|11527.3|11521.3|11528.3|11522.3|11533.3|11527.3|11527.3|11521.3|65
1612460400000|2021-02-04 17:40:00|11529.3|11523.3|11527.3|11521.3|11533.3|11527.3|11527.3|11521.3|70
1612460700000|2021-02-04 17:45:00|11528.3|11522.3|11537.3|11531.3|11537.3|11531.3|11528.3|11522.3|60
1612461000000|2021-02-04 17:50:00|11536.3|11530.3|11531.3|11525.3|11536.3|11530.3|11528.3|11522.3|84
1612461300000|2021-02-04 17:55:00|11532.3|11526.3|11534.3|11528.3|11535.3|11529.3|11531.3|11525.3|100
1612461600000|2021-02-04 18:00:00|11533.3|11527.3|11536.3|11530.3|11536.3|11530.3|11533.3|11527.3|29
1612461900000|2021-02-04 18:05:00|11537.3|11531.3|11537.3|11531.3|11539.3|11533.3|11537.3|11531.3|34
1612462200000|2021-02-04 18:10:00|11536.3|11530.3|11541.3|11535.3|11541.3|11535.3|11536.3|11530.3|58
1612462500000|2021-02-04 18:15:00|11538.3|11532.3|11537.3|11531.3|11539.3|11533.3|11537.3|11531.3|17
1612462800000|2021-02-04 18:20:00|11538.3|11532.3|11536.3|11530.3|11539.3|11533.3|11534.3|11528.3|72
1612463100000|2021-02-04 18:25:00|11538.3|11532.3|11538.3|11532.3|11538.3|11532.3|11537.3|11531.3|10
1612463400000|2021-02-04 18:30:00|11540.3|11534.3|11539.3|11533.3|11540.3|11534.3|11537.3|11531.3|48
1612463700000|2021-02-04 18:35:00|11538.3|11532.3|11541.3|11535.3|11542.3|11536.3|11538.3|11532.3|46
1612464000000|2021-02-04 18:40:00|11543.3|11537.3|11540.3|11534.3|11545.3|11539.3|11540.3|11534.3|36
1612464300000|2021-02-04 18:45:00|11539.3|11533.3|11542.3|11536.3|11548.3|11542.3|11539.3|11533.3|174
1612464600000|2021-02-04 18:50:00|11540.3|11534.3|11534.3|11528.3|11541.3|11535.3|11534.3|11528.3|126
1612464900000|2021-02-04 18:55:00|11536.3|11530.3|11545|11521.6|11545|11533.3|11532.3|11521.6|121
1612465200000|2021-02-04 19:00:00|11545.1|11521.7|11549.8|11526.4|11549.8|11526.4|11543.8|11520.4|0
1612465500000|2021-02-04 19:05:00|11549.1|11525.7|11547.9|11524.5|11550.6|11527.2|11547.9|11524.5|0
1612465800000|2021-02-04 19:10:00|11547.8|11524.4|11544.5|11521.1|11547.8|11524.4|11543.7|11520.3|0
1612466100000|2021-02-04 19:15:00|11544.4|11521|11550|11526.6|11550|11526.6|11543|11519.6|0
1612466400000|2021-02-04 19:20:00|11549.9|11526.5|11544|11520.6|11550.9|11527.5|11541.2|11517.8|0
1612466700000|2021-02-04 19:25:00|11544.1|11520.7|11540.3|11516.9|11544.4|11521|11540.3|11516.9|0
1612467000000|2021-02-04 19:30:00|11540.4|11517|11541.3|11517.9|11541.5|11518.1|11537.8|11514.4|0
1612467300000|2021-02-04 19:35:00|11541.4|11518|11539.9|11516.5|11543|11519.6|11539.9|11516.5|0
1612467600000|2021-02-04 19:40:00|11540.6|11517.2|11542.6|11519.2|11542.7|11519.3|11540.4|11517|0
1612467900000|2021-02-04 19:45:00|11542.7|11519.3|11547.4|11524|11547.4|11524|11542.4|11519|0
1612468200000|2021-02-04 19:50:00|11548.1|11524.7|11545.6|11522.2|11548.8|11525.4|11544.4|11521|0
1612468500000|2021-02-04 19:55:00|11545.5|11522.1|11547.7|11524.3|11552|11528.6|11544.3|11520.9|0
1612468800000|2021-02-04 20:00:00|11547.6|11524.2|11542.2|11518.8|11547.7|11524.3|11542.1|11518.7|0
1612469100000|2021-02-04 20:05:00|11542.1|11518.7|11543.4|11520|11543.8|11520.4|11539.8|11516.4|0
1612469400000|2021-02-04 20:10:00|11542.7|11519.3|11540|11516.6|11543.5|11520.1|11539.9|11516.5|0
1612469700000|2021-02-04 20:15:00|11539.9|11516.5|11541.2|11517.8|11541.3|11517.9|11538.5|11515.1|0
1612470000000|2021-02-04 20:20:00|11541.3|11517.9|11538.9|11515.5|11541.3|11517.9|11538.4|11515|0
1612470300000|2021-02-04 20:25:00|11538.2|11514.8|11540.1|11516.7|11540.1|11516.7|11536.6|11513.2|0
1612470600000|2021-02-04 20:30:00|11540|11516.6|11539.3|11515.9|11542.5|11519.1|11538.2|11514.8|0
1612470900000|2021-02-04 20:35:00|11539.2|11515.8|11539.6|11516.2|11542.8|11519.4|11537.8|11514.4|0
1612471200000|2021-02-04 20:40:00|11539.5|11516.1|11545|11521.6|11546.3|11522.9|11539|11515.6|0
1612471500000|2021-02-04 20:45:00|11544.8|11521.4|11542.3|11518.9|11546.8|11523.4|11542.2|11518.8|0
1612471800000|2021-02-04 20:50:00|11542.4|11519|11553.1|11529.7|11553.2|11529.8|11542.2|11518.8|0
1612472100000|2021-02-04 20:55:00|11553.2|11529.8|11575.2|11551.8|11577.7|11554.3|11551.6|11528.2|0
1612472400000|2021-02-04 21:00:00|11574.2|11550.8|11574.7|11551.3|11577.8|11554.4|11572.1|11548.7|0
1612472700000|2021-02-04 21:05:00|11575.2|11551.8|11577.8|11554.4|11580.5|11557.1|11575.2|11551.8|0
1612473000000|2021-02-04 21:10:00|11577.3|11553.9|11580.9|11557.5|11582|11558.6|11577.3|11553.9|0
1612473300000|2021-02-04 21:15:00|11580.4|11557|11579|11555.6|11580.4|11557|11578.2|11554.8|0
1612473600000|2021-02-04 21:20:00|11578.6|11555.2|11580.5|11557.1|11581.2|11557.8|11578.3|11554.9|0
1612473900000|2021-02-04 21:25:00|11580.4|11557|11580.2|11556.8|11580.6|11557.2|11579.3|11555.9|0
1612474200000|2021-02-04 21:30:00|11581.8|11558.4|11576|11552.6|11584.4|11561|11575.5|11552.1|0
1612474500000|2021-02-04 21:35:00|11575.5|11552.1|11578.1|11554.7|11578.6|11555.2|11575.5|11552.1|0
1612474800000|2021-02-04 21:40:00|11577.6|11554.2|11578.6|11555.2|11579.7|11556.3|11577|11553.6|0
1612475100000|2021-02-04 21:45:00|11578.1|11554.7|11577.6|11554.2|11578.6|11555.2|11576|11552.6|0
1612475400000|2021-02-04 21:50:00|11578.1|11554.7|11578.1|11554.7|11578.6|11555.2|11576.5|11553.1|0
1612475700000|2021-02-04 21:55:00|11577.6|11554.2|11577.8|11554.4|11580.7|11557.3|11577.6|11554.2|0
1612476000000|2021-02-04 22:00:00|11578.1|11554.7|11578.6|11555.2|11578.8|11555.4|11577.8|11554.4|0
1612476300000|2021-02-04 22:05:00|11578.5|11555.1|11578.5|11555.1|11579.1|11555.7|11578.2|11554.8|0
1612476600000|2021-02-04 22:10:00|11578.6|11555.2|11577.4|11554|11578.9|11555.5|11577.4|11554|0
1612476900000|2021-02-04 22:15:00|11577.9|11554.5|11577.7|11554.3|11577.9|11554.5|11576.7|11553.3|0
1612477200000|2021-02-04 22:20:00|11577.1|11553.7|11577.9|11554.5|11579|11555.6|11576.7|11553.3|0
1612477500000|2021-02-04 22:25:00|11576.6|11553.2|11577.5|11554.1|11577.7|11554.3|11576.4|11553|0
1612477800000|2021-02-04 22:30:00|11577.4|11554|11576.7|11553.3|11577.4|11554|11576.7|11553.3|0
1612478100000|2021-02-04 22:35:00|11576.5|11553.1|11574.4|11551|11576.5|11553.1|11574.2|11550.8|0
1612478400000|2021-02-04 22:40:00|11574.5|11551.1|11572.4|11549|11574.5|11551.1|11572.2|11548.8|0
1612478700000|2021-02-04 22:45:00|11572.7|11549.3|11572.4|11549|11573.6|11550.2|11572.4|11549|0
1612479000000|2021-02-04 22:50:00|11572.7|11549.3|11572.5|11549.1|11573|11549.6|11571.5|11548.1|0
1612479300000|2021-02-04 22:55:00|11572.2|11548.8|11572.5|11549.1|11572.8|11549.4|11571.5|11548.1|0
1612479600000|2021-02-04 23:00:00|11574.8|11551.4|11576.4|11553|11577.4|11554|11573|11549.6|0
1612479900000|2021-02-04 23:05:00|11576.1|11552.7|11578|11554.6|11579.3|11555.9|11575.1|11551.7|0
1612480200000|2021-02-04 23:10:00|11578.2|11554.8|11576.7|11553.3|11579|11555.6|11576.7|11553.3|0
1612480500000|2021-02-04 23:15:00|11577.2|11553.8|11577.2|11553.8|11577.7|11554.3|11576.7|11553.3|0
1612480800000|2021-02-04 23:20:00|11576.7|11553.3|11575.6|11552.2|11576.7|11553.3|11575.1|11551.7|0
1612481100000|2021-02-04 23:25:00|11575.3|11551.9|11573.2|11549.8|11575.6|11552.2|11572.7|11549.3|0
1612481400000|2021-02-04 23:30:00|11572.9|11549.5|11573.7|11550.3|11574.3|11550.9|11572.7|11549.3|0
1612481700000|2021-02-04 23:35:00|11573.5|11550.1|11572.7|11549.3|11573.7|11550.3|11569.6|11546.2|0
1612482000000|2021-02-04 23:40:00|11572.4|11549|11572.2|11548.8|11572.7|11549.3|11569.6|11546.2|0
1612482300000|2021-02-04 23:45:00|11572.4|11549|11575.3|11551.9|11575.3|11551.9|11571.9|11548.5|0
1612482600000|2021-02-04 23:50:00|11574.8|11551.4|11578.5|11555.1|11579|11555.6|11574.3|11550.9|0
1612482900000|2021-02-04 23:55:00|11577.9|11554.5|11576.4|11553|11577.9|11554.5|11575.8|11552.4|0
1612483200000|2021-02-05 00:00:00|11575.8|11552.4|11576.4|11553|11577.4|11554|11573.7|11550.3|0
1612483500000|2021-02-05 00:05:00|11576.9|11553.5|11574.8|11551.4|11579|11555.6|11573.7|11550.3|0
1612483800000|2021-02-05 00:10:00|11575.3|11551.9|11574.3|11550.9|11576.4|11553|11573.7|11550.3|0
1612484100000|2021-02-05 00:15:00|11574.8|11551.4|11572.9|11549.5|11578.2|11554.8|11572.1|11548.7|0
1612484400000|2021-02-05 00:20:00|11573.2|11549.8|11572.4|11549|11575.6|11552.2|11570.8|11547.4|0
1612484700000|2021-02-05 00:25:00|11572.5|11549.1|11570.5|11547.1|11572.8|11549.4|11568.5|11545.1|0
1612485000000|2021-02-05 00:30:00|11570.4|11547|11570.7|11547.3|11573.3|11549.9|11570.1|11546.7|0
1612485300000|2021-02-05 00:35:00|11570.4|11547|11565.4|11542|11570.4|11547|11564.6|11541.2|0
1612485600000|2021-02-05 00:40:00|11565.3|11541.9|11565.1|11541.7|11569.4|11546|11565.1|11541.7|0
1612485900000|2021-02-05 00:45:00|11565.9|11542.5|11564.6|11541.2|11567.5|11544.1|11564.3|11540.9|0
1612486200000|2021-02-05 00:50:00|11564.5|11541.1|11566.7|11543.3|11569.1|11545.7|11564.5|11541.1|0
1612486500000|2021-02-05 00:55:00|11567|11543.6|11569.1|11545.7|11569.6|11546.2|11567|11543.6|0
1612486800000|2021-02-05 01:00:00|11568.8|11545.4|11565.9|11542.5|11569.1|11545.7|11563.6|11540.2|0
1612487100000|2021-02-05 01:05:00|11566.2|11542.8|11563.6|11540.2|11567.8|11544.4|11563.3|11539.9|0
1612487400000|2021-02-05 01:10:00|11563.3|11539.9|11548.8|11525.4|11565.7|11542.3|11548.6|11525.2|0
1612487700000|2021-02-05 01:15:00|11551.1|11527.7|11579.4|11573.4|11601.4|11595.4|11522.4|11516.4|1937
1612488000000|2021-02-05 01:20:00|11580.4|11574.4|11583.4|11577.4|11596.4|11590.4|11576.4|11570.4|640
1612488300000|2021-02-05 01:25:00|11582.4|11576.4|11584.4|11578.4|11594.4|11588.4|11574.4|11568.4|900
1612488600000|2021-02-05 01:30:00|11586.4|11580.4|11574.4|11568.4|11617.4|11611.4|11568.4|11562.4|2969
1612488900000|2021-02-05 01:35:00|11576.4|11570.4|11577.4|11571.4|11609.4|11603.4|11565.4|11559.4|1866
1612489200000|2021-02-05 01:40:00|11578.4|11572.4|11611.4|11605.4|11611.4|11605.4|11576.4|11570.4|1378
1612489500000|2021-02-05 01:45:00|11612.4|11606.4|11597.4|11591.4|11614.4|11608.4|11588.4|11582.4|1267
1612489800000|2021-02-05 01:50:00|11598.4|11592.4|11597.4|11591.4|11609.4|11603.4|11569.4|11563.4|982
1612490100000|2021-02-05 01:55:00|11598.4|11592.4|11602.4|11596.4|11612.4|11606.4|11593.4|11587.4|1023
1612490400000|2021-02-05 02:00:00|11605.4|11599.4|11618.4|11612.4|11640.4|11634.4|11602.4|11596.4|1009
1612490700000|2021-02-05 02:05:00|11617.4|11611.4|11621.4|11615.4|11630.4|11624.4|11609.4|11603.4|814
1612491000000|2021-02-05 02:10:00|11619.4|11613.4|11623.4|11617.4|11630.4|11624.4|11612.4|11606.4|725
1612491300000|2021-02-05 02:15:00|11624.4|11618.4|11645.4|11639.4|11648.4|11642.4|11624.4|11618.4|1484
1612491600000|2021-02-05 02:20:00|11646.4|11640.4|11634.4|11628.4|11648.4|11642.4|11626.4|11620.4|703
1612491900000|2021-02-05 02:25:00|11635.4|11629.4|11629.4|11623.4|11640.4|11634.4|11623.4|11617.4|592
1612492200000|2021-02-05 02:30:00|11628.4|11622.4|11631.4|11625.4|11634.4|11628.4|11609.4|11603.4|1011
1612492500000|2021-02-05 02:35:00|11630.4|11624.4|11621.4|11615.4|11638.4|11632.4|11610.4|11604.4|870
1612492800000|2021-02-05 02:40:00|11622.4|11616.4|11596.4|11590.4|11628.4|11622.4|11591.4|11585.4|1280
1612493100000|2021-02-05 02:45:00|11597.4|11591.4|11605.4|11599.4|11610.4|11604.4|11594.4|11588.4|856
1612493400000|2021-02-05 02:50:00|11604.4|11598.4|11585.4|11579.4|11606.4|11600.4|11582.4|11576.4|1173
1612493700000|2021-02-05 02:55:00|11586.4|11580.4|11589.4|11583.4|11604.4|11598.4|11583.4|11577.4|796
1612494000000|2021-02-05 03:00:00|11591.4|11585.4|11586.4|11580.4|11597.4|11591.4|11573.4|11567.4|827
1612494300000|2021-02-05 03:05:00|11585.4|11579.4|11595.4|11589.4|11609.4|11603.4|11579.4|11573.4|1177
1612494600000|2021-02-05 03:10:00|11596.4|11590.4|11586.4|11580.4|11600.4|11594.4|11581.4|11575.4|599
1612494900000|2021-02-05 03:15:00|11585.4|11579.4|11589.4|11583.4|11590.4|11584.4|11573.4|11567.4|555
1612495200000|2021-02-05 03:20:00|11590.4|11584.4|11607.4|11601.4|11610.4|11604.4|11588.4|11582.4|713
1612495500000|2021-02-05 03:25:00|11606.4|11600.4|11587.4|11581.4|11610.4|11604.4|11585.4|11579.4|665
1612495800000|2021-02-05 03:30:00|11586.4|11580.4|11586.4|11580.4|11592.4|11586.4|11583.4|11577.4|441
1612496100000|2021-02-05 03:35:00|11585.4|11579.4|11574.4|11568.4|11590.4|11584.4|11572.4|11566.4|566
1612496400000|2021-02-05 03:40:00|11575.4|11569.4|11534.4|11528.4|11576.4|11570.4|11529.4|11523.4|1266
1612496700000|2021-02-05 03:45:00|11535.4|11529.4|11543.4|11537.4|11544.4|11538.4|11524.4|11518.4|1320
1612497000000|2021-02-05 03:50:00|11544.4|11538.4|11552.4|11546.4|11558.4|11552.4|11541.4|11535.4|659
1612497300000|2021-02-05 03:55:00|11551.4|11545.4|11569.4|11563.4|11574.4|11568.4|11541.4|11535.4|538
1612497600000|2021-02-05 04:00:00|11577.2|11553.8|11581.6|11558.2|11581.6|11558.2|11575.3|11551.9|1
1612497900000|2021-02-05 04:05:00|11581.4|11558|11581.9|11558.5|11582.2|11558.8|11579.5|11556.1|0
1612498200000|2021-02-05 04:10:00|11582.2|11558.8|11580.6|11557.2|11582.4|11559|11579.5|11556.1|0
1612498500000|2021-02-05 04:15:00|11581.1|11557.7|11580.8|11557.4|11581.4|11558|11579|11555.6|0
1612498800000|2021-02-05 04:20:00|11581|11557.6|11582.4|11559|11582.9|11559.5|11579.5|11556.1|0
1612499100000|2021-02-05 04:25:00|11580.8|11557.4|11581.1|11557.7|11582.7|11559.3|11579.5|11556.1|0
1612499400000|2021-02-05 04:30:00|11581.4|11558|11581.1|11557.7|11581.9|11558.5|11579.3|11555.9|0
1612499700000|2021-02-05 04:35:00|11580.8|11557.4|11578.2|11554.8|11581.1|11557.7|11576.6|11553.2|0
1612500000000|2021-02-05 04:40:00|11578.5|11555.1|11579|11555.6|11580.8|11557.4|11578.5|11555.1|0
1612500300000|2021-02-05 04:45:00|11580.6|11557.2|11578.5|11555.1|11581.1|11557.7|11578.2|11554.8|0
1612500600000|2021-02-05 04:50:00|11578.6|11555.2|11581.4|11558|11581.6|11558.2|11578.5|11555.1|0
1612500900000|2021-02-05 04:55:00|11581.2|11557.8|11578.5|11555.1|11581.4|11558|11578.2|11554.8|0
1612501200000|2021-02-05 05:00:00|11580.6|11557.2|11572.4|11566.4|11582.4|11576.4|11550.4|11544.4|1091
1612501500000|2021-02-05 05:05:00|11573.4|11567.4|11562.4|11556.4|11573.4|11567.4|11541.4|11535.4|823
1612501800000|2021-02-05 05:10:00|11563.4|11557.4|11562.4|11556.4|11567.4|11561.4|11553.4|11547.4|591
1612502100000|2021-02-05 05:15:00|11564.4|11558.4|11556.4|11550.4|11566.4|11560.4|11553.4|11547.4|458
1612502400000|2021-02-05 05:20:00|11557.4|11551.4|11546.4|11540.4|11565.4|11559.4|11546.4|11540.4|356
1612502700000|2021-02-05 05:25:00|11548.4|11542.4|11551.4|11545.4|11554.4|11548.4|11541.4|11535.4|450
1612503000000|2021-02-05 05:30:00|11550.4|11544.4|11574.4|11568.4|11576.4|11570.4|11545.4|11539.4|609
1612503300000|2021-02-05 05:35:00|11573.4|11567.4|11583.4|11577.4|11585.4|11579.4|11572.4|11566.4|612
1612503600000|2021-02-05 05:40:00|11582.4|11576.4|11591.4|11585.4|11599.4|11593.4|11582.4|11576.4|782
1612503900000|2021-02-05 05:45:00|11592.4|11586.4|11589.4|11583.4|11601.4|11595.4|11587.4|11581.4|464
1612504200000|2021-02-05 05:50:00|11588.4|11582.4|11586.4|11580.4|11589.4|11583.4|11580.4|11574.4|337
1612504500000|2021-02-05 05:55:00|11585.4|11579.4|11594.4|11588.4|11601.4|11595.4|11583.4|11577.4|406
1612504800000|2021-02-05 06:00:00|11595.4|11589.4|11592.4|11586.4|11604.4|11598.4|11587.4|11581.4|627
1612505100000|2021-02-05 06:05:00|11591.4|11585.4|11578.4|11572.4|11597.4|11591.4|11572.4|11566.4|540
1612505400000|2021-02-05 06:10:00|11577.4|11571.4|11575.4|11569.4|11590.4|11584.4|11573.4|11567.4|353
1612505700000|2021-02-05 06:15:00|11576.4|11570.4|11587.4|11581.4|11598.4|11592.4|11576.4|11570.4|346
1612506000000|2021-02-05 06:20:00|11590.4|11584.4|11587.4|11581.4|11591.4|11585.4|11575.4|11569.4|404
1612506300000|2021-02-05 06:25:00|11588.4|11582.4|11586.4|11580.4|11588.4|11582.4|11575.4|11569.4|318
1612506600000|2021-02-05 06:30:00|11585.4|11579.4|11583.4|11577.4|11586.4|11580.4|11575.4|11569.4|589
1612506900000|2021-02-05 06:35:00|11584.4|11578.4|11559.4|11553.4|11585.4|11579.4|11550.4|11544.4|649
1612507200000|2021-02-05 06:40:00|11560.4|11554.4|11557.4|11551.4|11565.4|11559.4|11556.4|11550.4|524
1612507500000|2021-02-05 06:45:00|11560.4|11554.4|11565.4|11559.4|11566.4|11560.4|11558.4|11552.4|348
1612507800000|2021-02-05 06:50:00|11564.4|11558.4|11564.4|11558.4|11570.4|11564.4|11560.4|11554.4|303
1612508100000|2021-02-05 06:55:00|11565.4|11559.4|11562.4|11556.4|11570.4|11564.4|11561.4|11555.4|326
1612508400000|2021-02-05 07:00:00|11560.4|11554.4|11562.4|11556.4|11566.4|11560.4|11552.4|11546.4|573
1612508700000|2021-02-05 07:05:00|11563.4|11557.4|11558.4|11552.4|11567.4|11561.4|11555.4|11549.4|319
1612509000000|2021-02-05 07:10:00|11559.4|11553.4|11548.4|11542.4|11559.4|11553.4|11548.4|11542.4|300
1612509300000|2021-02-05 07:15:00|11549.4|11543.4|11541.4|11535.4|11550.4|11544.4|11536.4|11530.4|517
1612509600000|2021-02-05 07:20:00|11542.4|11536.4|11537.4|11531.4|11546.4|11540.4|11533.4|11527.4|689
1612509900000|2021-02-05 07:25:00|11536.4|11530.4|11541.4|11535.4|11541.4|11535.4|11532.4|11526.4|562
1612510200000|2021-02-05 07:30:00|11542.4|11536.4|11542.4|11536.4|11546.4|11540.4|11535.4|11529.4|632
1612510500000|2021-02-05 07:35:00|11543.4|11537.4|11545.4|11539.4|11547.4|11541.4|11539.4|11533.4|1393
1612510800000|2021-02-05 07:40:00|11544.4|11538.4|11535.4|11529.4|11544.4|11538.4|11532.4|11526.4|600
1612511100000|2021-02-05 07:45:00|11534.4|11528.4|11541.4|11535.4|11544.4|11538.4|11532.4|11526.4|927
1612511400000|2021-02-05 07:50:00|11540.4|11534.4|11542.4|11536.4|11545.4|11539.4|11539.4|11533.4|678
1612511700000|2021-02-05 07:55:00|11543.4|11537.4|11550.4|11544.4|11551.4|11545.4|11540.4|11534.4|879
1612512000000|2021-02-05 08:00:00|11548.4|11542.4|11542.4|11536.4|11552.4|11546.4|11541.4|11535.4|814
1612512300000|2021-02-05 08:05:00|11541.4|11535.4|11561.4|11555.4|11563.4|11557.4|11540.4|11534.4|1825
1612512600000|2021-02-05 08:10:00|11560.4|11554.4|11558.4|11552.4|11562.4|11556.4|11553.4|11547.4|876
1612512900000|2021-02-05 08:15:00|11559.4|11553.4|11557.4|11551.4|11559.4|11553.4|11552.4|11546.4|1589
1612513200000|2021-02-05 08:20:00|11558.4|11552.4|11565.4|11559.4|11568.4|11562.4|11554.4|11548.4|811
1612513500000|2021-02-05 08:25:00|11564.4|11558.4|11563.4|11557.4|11567.4|11561.4|11556.4|11550.4|620
1612513800000|2021-02-05 08:30:00|11570.7|11547.3|11578.1|11554.7|11581.8|11558.4|11570.5|11547.1|0
1612514100000|2021-02-05 08:35:00|11577.9|11554.5|11575.8|11552.4|11581.7|11558.3|11573.6|11550.2|0
1612514400000|2021-02-05 08:40:00|11575.5|11552.1|11575.8|11552.4|11580|11556.6|11572.1|11548.7|0
1612514700000|2021-02-05 08:45:00|11576|11552.6|11582.9|11559.5|11582.9|11559.5|11576|11552.6|0
1612515000000|2021-02-05 08:50:00|11583.1|11559.7|11582.2|11558.8|11584|11560.6|11577.1|11553.7|0
1612515300000|2021-02-05 08:55:00|11583.7|11560.3|11581.1|11557.7|11584|11560.6|11574.3|11550.9|0
1612515600000|2021-02-05 09:00:00|11580.8|11557.4|11576.9|11553.5|11580.8|11557.4|11574|11550.6|0
1612515900000|2021-02-05 09:05:00|11577|11553.6|11582.2|11558.8|11582.7|11559.3|11574.8|11551.4|0
1612516200000|2021-02-05 09:10:00|11580.6|11557.2|11585.9|11562.5|11588|11564.6|11580.3|11556.9|0
1612516500000|2021-02-05 09:15:00|11564.4|11558.4|11563.4|11557.4|11570.4|11564.4|11560.4|11554.4|224
1612516800000|2021-02-05 09:20:00|11564.4|11558.4|11567.4|11561.4|11568.4|11562.4|11564.4|11558.4|28
1612517100000|2021-02-05 09:25:00|11568.4|11562.4|11564.4|11558.4|11569.4|11563.4|11564.4|11558.4|73
1612517400000|2021-02-05 09:30:00|11563.4|11557.4|11575.4|11569.4|11575.4|11569.4|11562.4|11556.4|160
1612517700000|2021-02-05 09:35:00|11576.4|11570.4|11575.4|11569.4|11578.4|11572.4|11574.4|11568.4|85
1612518000000|2021-02-05 09:40:00|11576.4|11570.4|11578.4|11572.4|11581.4|11575.4|11574.4|11568.4|133
1612518300000|2021-02-05 09:45:00|11579.4|11573.4|11577.4|11571.4|11581.4|11575.4|11575.4|11569.4|63
1612518600000|2021-02-05 09:50:00|11576.4|11570.4|11576.4|11570.4|11576.4|11570.4|11575.4|11569.4|24
1612518900000|2021-02-05 09:55:00|11577.4|11571.4|11573.4|11567.4|11578.4|11572.4|11572.4|11566.4|56
1612519200000|2021-02-05 10:00:00|11572.4|11566.4|11571.9|11565.9|11573.4|11567.4|11570.4|11564.4|26
1612519500000|2021-02-05 10:05:00|11572.4|11566.4|11575.4|11569.4|11575.9|11569.9|11572.4|11566.4|14
1612519800000|2021-02-05 10:10:00|11575.9|11569.9|11577.4|11571.4|11577.9|11571.9|11573.4|11567.4|19
1612520100000|2021-02-05 10:15:00|11576.9|11570.9|11573.4|11567.4|11577.4|11571.4|11571.9|11565.9|105
1612520400000|2021-02-05 10:20:00|11572.4|11566.4|11571.4|11565.4|11579.4|11573.4|11571.4|11565.4|242
1612520700000|2021-02-05 10:25:00|11569.9|11563.9|11571.9|11565.9|11574.4|11568.4|11568.4|11562.4|176
1612521000000|2021-02-05 10:30:00|11572.4|11566.4|11576.4|11570.4|11578.4|11572.4|11572.4|11566.4|38
1612521300000|2021-02-05 10:35:00|11576.9|11570.9|11578.4|11572.4|11578.4|11572.4|11574.9|11568.9|36
1612521600000|2021-02-05 10:40:00|11577.9|11571.9|11584.9|11578.9|11587.9|11581.9|11577.4|11571.4|84
1612521900000|2021-02-05 10:45:00|11584.4|11578.4|11580.4|11574.4|11584.4|11578.4|11580.4|11574.4|37
1612522200000|2021-02-05 10:50:00|11579.9|11573.9|11577.4|11571.4|11579.9|11573.9|11575.9|11569.9|29
1612522500000|2021-02-05 10:55:00|11577.9|11571.9|11576.4|11570.4|11578.4|11572.4|11575.4|11569.4|64
1612522800000|2021-02-05 11:00:00|11576.9|11570.9|11580.4|11574.4|11581.4|11575.4|11576.4|11570.4|18
1612523100000|2021-02-05 11:05:00|11580.9|11574.9|11578.9|11572.9|11583.4|11577.4|11578.9|11572.9|78
1612523400000|2021-02-05 11:10:00|11579.4|11573.4|11575.4|11569.4|11579.4|11573.4|11575.4|11569.4|51
1612523700000|2021-02-05 11:15:00|11576.4|11570.4|11577.4|11571.4|11578.9|11572.9|11573.9|11567.9|45
1612524000000|2021-02-05 11:20:00|11576.9|11570.9|11574.4|11568.4|11576.9|11570.9|11574.4|11568.4|33
1612524300000|2021-02-05 11:25:00|11574.9|11568.9|11564.4|11558.4|11574.9|11568.9|11564.4|11558.4|79
1612524600000|2021-02-05 11:30:00|11563.9|11557.9|11564.4|11558.4|11565.4|11559.4|11563.9|11557.9|22
1612524900000|2021-02-05 11:35:00|11564.9|11558.9|11568.4|11562.4|11570.4|11564.4|11564.4|11558.4|16
1612525200000|2021-02-05 11:40:00|11567.9|11561.9|11568.4|11562.4|11570.9|11564.9|11567.4|11561.4|8
1612525500000|2021-02-05 11:45:00|11568.9|11562.9|11570.4|11564.4|11570.9|11564.9|11568.4|11562.4|7
1612525800000|2021-02-05 11:50:00|11570.9|11564.9|11571.4|11565.4|11572.9|11566.9|11570.4|11564.4|16
1612526100000|2021-02-05 11:55:00|11570.9|11564.9|11571.4|11565.4|11572.4|11566.4|11568.9|11562.9|14
1612526400000|2021-02-05 12:00:00|11570.9|11564.9|11568.4|11562.4|11570.9|11564.9|11567.9|11561.9|36
1612526700000|2021-02-05 12:05:00|11567.9|11561.9|11570.4|11564.4|11571.9|11565.9|11567.9|11561.9|21
1612527000000|2021-02-05 12:10:00|11569.9|11563.9|11571.4|11565.4|11572.4|11566.4|11569.4|11563.4|8
1612527300000|2021-02-05 12:15:00|11571.9|11565.9|11573.9|11567.9|11574.9|11568.9|11571.4|11565.4|11
1612527600000|2021-02-05 12:20:00|11573.4|11567.4|11571.9|11565.9|11573.4|11567.4|11571.4|11565.4|15
1612527900000|2021-02-05 12:25:00|11571.4|11565.4|11574.4|11568.4|11574.4|11568.4|11570.4|11564.4|9
1612528200000|2021-02-05 12:30:00|11574.9|11568.9|11572.4|11566.4|11575.4|11569.4|11571.9|11565.9|19
1612528500000|2021-02-05 12:35:00|11571.9|11565.9|11570.4|11564.4|11572.9|11566.9|11569.4|11563.4|14
1612528800000|2021-02-05 12:40:00|11569.9|11563.9|11572.4|11566.4|11573.4|11567.4|11569.9|11563.9|12
1612529100000|2021-02-05 12:45:00|11571.9|11565.9|11569.4|11563.4|11572.4|11566.4|11568.4|11562.4|25
1612529400000|2021-02-05 12:50:00|11568.9|11562.9|11568.4|11562.4|11571.4|11565.4|11568.4|11562.4|21
1612529700000|2021-02-05 12:55:00|11568.9|11562.9|11568.4|11562.4|11570.9|11564.9|11567.9|11561.9|35
1612530000000|2021-02-05 13:00:00|11568.9|11562.9|11564.9|11558.9|11568.9|11562.9|11564.9|11558.9|42
1612530300000|2021-02-05 13:05:00|11565.4|11559.4|11562.4|11556.4|11566.4|11560.4|11561.9|11555.9|35
1612530600000|2021-02-05 13:10:00|11562.9|11556.9|11563.4|11557.4|11563.4|11557.4|11560.9|11554.9|22
1612530900000|2021-02-05 13:15:00|11562.9|11556.9|11564.4|11558.4|11565.4|11559.4|11562.9|11556.9|9
1612531200000|2021-02-05 13:20:00|11564.9|11558.9|11568.4|11562.4|11568.9|11562.9|11562.9|11556.9|13
1612531500000|2021-02-05 13:25:00|11567.9|11561.9|11566.9|11560.9|11568.9|11562.9|11563.9|11557.9|69
1612531800000|2021-02-05 13:30:00|11567.4|11561.4|11572.4|11566.4|11576.4|11570.4|11564.4|11558.4|118
1612532100000|2021-02-05 13:35:00|11571.9|11565.9|11579.4|11573.4|11582.4|11576.4|11571.9|11565.9|91
1612532400000|2021-02-05 13:40:00|11579.9|11573.9|11578.4|11572.4|11580.9|11574.9|11577.9|11571.9|40
1612532700000|2021-02-05 13:45:00|11578.9|11572.9|11584.4|11578.4|11586.9|11580.9|11577.9|11571.9|95
1612533000000|2021-02-05 13:50:00|11584.9|11578.9|11582.4|11576.4|11588.4|11582.4|11580.9|11574.9|90
1612533300000|2021-02-05 13:55:00|11581.9|11575.9|11576.4|11570.4|11581.9|11575.9|11572.4|11566.4|86
1612533600000|2021-02-05 14:00:00|11575.9|11569.9|11578.4|11572.4|11580.4|11574.4|11574.9|11568.9|23
1612533900000|2021-02-05 14:05:00|11578.9|11572.9|11576.4|11570.4|11582.4|11576.4|11575.4|11569.4|42
1612534200000|2021-02-05 14:10:00|11576.9|11570.9|11577.4|11571.4|11578.9|11572.9|11576.4|11570.4|10
1612534500000|2021-02-05 14:15:00|11577.9|11571.9|11575.4|11569.4|11577.9|11571.9|11574.4|11568.4|30
1612534800000|2021-02-05 14:20:00|11575.9|11569.9|11579.9|11573.9|11581.4|11575.4|11575.9|11569.9|39
1612535100000|2021-02-05 14:25:00|11580.4|11574.4|11584.9|11578.9|11585.9|11579.9|11580.4|11574.4|47
1612535400000|2021-02-05 14:30:00|11584.4|11578.4|11555.4|11549.4|11586.4|11580.4|11555.4|11549.4|770
1612535700000|2021-02-05 14:35:00|11555.9|11549.9|11558.4|11552.4|11564.4|11558.4|11553.9|11547.9|310
1612536000000|2021-02-05 14:40:00|11558.9|11552.9|11567.9|11561.9|11573.9|11567.9|11558.9|11552.9|215
1612536300000|2021-02-05 14:45:00|11567.4|11561.4|11564.4|11558.4|11572.4|11566.4|11564.4|11558.4|208
1612536600000|2021-02-05 14:50:00|11564.9|11558.9|11561.4|11555.4|11568.4|11562.4|11560.4|11554.4|414
1612536900000|2021-02-05 14:55:00|11561.9|11555.9|11562.4|11556.4|11563.4|11557.4|11554.4|11548.4|284
1612537200000|2021-02-05 15:00:00|11561.9|11555.9|11561.4|11555.4|11562.4|11556.4|11556.9|11550.9|116
1612537500000|2021-02-05 15:05:00|11560.9|11554.9|11559.4|11553.4|11564.4|11558.4|11559.4|11553.4|106
1612537800000|2021-02-05 15:10:00|11559.9|11553.9|11555.4|11549.4|11564.9|11558.9|11551.9|11545.9|259
1612538100000|2021-02-05 15:15:00|11554.9|11548.9|11547.4|11541.4|11554.9|11548.9|11546.4|11540.4|297
1612538400000|2021-02-05 15:20:00|11547.9|11541.9|11551.4|11545.4|11552.4|11546.4|11544.9|11538.9|290
1612538700000|2021-02-05 15:25:00|11551.9|11545.9|11563.9|11557.9|11564.9|11558.9|11551.9|11545.9|161
1612539000000|2021-02-05 15:30:00|11564.9|11558.9|11573.9|11567.9|11574.9|11568.9|11564.4|11558.4|153
1612539300000|2021-02-05 15:35:00|11573.4|11567.4|11574.9|11568.9|11578.4|11572.4|11571.4|11565.4|169
1612539600000|2021-02-05 15:40:00|11575.4|11569.4|11580.4|11574.4|11581.4|11575.4|11572.9|11566.9|275
1612539900000|2021-02-05 15:45:00|11580.9|11574.9|11587.4|11581.4|11588.4|11582.4|11575.4|11569.4|356
1612540200000|2021-02-05 15:50:00|11586.9|11580.9|11582.4|11576.4|11588.9|11582.9|11579.9|11573.9|184
1612540500000|2021-02-05 15:55:00|11582.9|11576.9|11587.4|11581.4|11589.4|11583.4|11582.4|11576.4|148
1612540800000|2021-02-05 16:00:00|11586.4|11580.4|11583.4|11577.4|11589.4|11583.4|11582.4|11576.4|157
1612541100000|2021-02-05 16:05:00|11582.4|11576.4|11576.4|11570.4|11584.4|11578.4|11574.4|11568.4|162
1612541400000|2021-02-05 16:10:00|11577.4|11571.4|11577.4|11571.4|11581.4|11575.4|11574.4|11568.4|175
1612541700000|2021-02-05 16:15:00|11576.4|11570.4|11577.4|11571.4|11578.4|11572.4|11574.4|11568.4|106
1612542000000|2021-02-05 16:20:00|11578.4|11572.4|11587.4|11581.4|11587.4|11581.4|11577.4|11571.4|83
1612542300000|2021-02-05 16:25:00|11588.4|11582.4|11582.4|11576.4|11589.4|11583.4|11580.4|11574.4|96
1612542600000|2021-02-05 16:30:00|11581.4|11575.4|11586.4|11580.4|11589.4|11583.4|11581.4|11575.4|111
1612542900000|2021-02-05 16:35:00|11587.4|11581.4|11588.4|11582.4|11593.4|11587.4|11587.4|11581.4|167
1612543200000|2021-02-05 16:40:00|11589.4|11583.4|11584.4|11578.4|11589.4|11583.4|11584.4|11578.4|51
1612543500000|2021-02-05 16:45:00|11585.4|11579.4|11588.4|11582.4|11589.4|11583.4|11585.4|11579.4|99
1612543800000|2021-02-05 16:50:00|11589.4|11583.4|11585.4|11579.4|11591.4|11585.4|11584.4|11578.4|178
1612544100000|2021-02-05 16:55:00|11583.4|11577.4|11576.4|11570.4|11586.4|11580.4|11571.4|11565.4|366
1612544400000|2021-02-05 17:00:00|11575.4|11569.4|11580.4|11574.4|11581.4|11575.4|11572.4|11566.4|86
1612544700000|2021-02-05 17:05:00|11582.4|11576.4|11585.4|11579.4|11588.4|11582.4|11582.4|11576.4|91
1612545000000|2021-02-05 17:10:00|11584.4|11578.4|11584.4|11578.4|11585.4|11579.4|11583.4|11577.4|6
1612545300000|2021-02-05 17:15:00|11583.4|11577.4|11586.4|11580.4|11586.4|11580.4|11581.4|11575.4|43
1612545600000|2021-02-05 17:20:00|11587.4|11581.4|11589.4|11583.4|11591.4|11585.4|11586.4|11580.4|89
1612545900000|2021-02-05 17:25:00|11587.4|11581.4|11590.4|11584.4|11590.4|11584.4|11586.4|11580.4|146
1612546200000|2021-02-05 17:30:00|11589.4|11583.4|11594.4|11588.4|11594.4|11588.4|11589.4|11583.4|28
1612546500000|2021-02-05 17:35:00|11593.4|11587.4|11598.4|11592.4|11599.4|11593.4|11592.4|11586.4|144
1612546800000|2021-02-05 17:40:00|11599.4|11593.4|11599.4|11593.4|11603.4|11597.4|11599.4|11593.4|124
1612547100000|2021-02-05 17:45:00|11601.4|11595.4|11597.4|11591.4|11601.4|11595.4|11595.4|11589.4|38
1612547400000|2021-02-05 17:50:00|11598.4|11592.4|11599.4|11593.4|11601.4|11595.4|11597.4|11591.4|28
1612547700000|2021-02-05 17:55:00|11601.4|11595.4|11604.4|11598.4|11604.4|11598.4|11601.4|11595.4|33
1612548000000|2021-02-05 18:00:00|11603.4|11597.4|11599.4|11593.4|11603.4|11597.4|11598.4|11592.4|53
1612548300000|2021-02-05 18:05:00|11598.4|11592.4|11596.4|11590.4|11598.4|11592.4|11595.4|11589.4|47
1612548600000|2021-02-05 18:10:00|11597.4|11591.4|11598.4|11592.4|11598.4|11592.4|11595.4|11589.4|15
1612548900000|2021-02-05 18:15:00|11596.4|11590.4|11598.4|11592.4|11601.4|11595.4|11596.4|11590.4|40
1612549200000|2021-02-05 18:20:00|11599.4|11593.4|11595.4|11589.4|11600.4|11594.4|11595.4|11589.4|14
1612549500000|2021-02-05 18:25:00|11596.4|11590.4|11599.4|11593.4|11599.4|11593.4|11594.4|11588.4|21
1612549800000|2021-02-05 18:30:00|11598.4|11592.4|11597.4|11591.4|11600.4|11594.4|11595.4|11589.4|60
1612550100000|2021-02-05 18:35:00|11598.4|11592.4|11599.4|11593.4|11601.4|11595.4|11596.4|11590.4|60
1612550400000|2021-02-05 18:40:00|11600.4|11594.4|11604.4|11598.4|11604.4|11598.4|11598.4|11592.4|61
1612550700000|2021-02-05 18:45:00|11602.4|11596.4|11602.4|11596.4|11603.4|11597.4|11598.4|11592.4|88
1612551000000|2021-02-05 18:50:00|11601.4|11595.4|11598.4|11592.4|11602.4|11596.4|11598.4|11592.4|100
1612551300000|2021-02-05 18:55:00|11597.4|11591.4|11602.2|11578.8|11602.3|11592.4|11593.4|11578.8|74
1612551600000|2021-02-05 19:00:00|11602.1|11578.7|11603.6|11580.2|11606|11582.6|11599|11575.6|0
1612551900000|2021-02-05 19:05:00|11603.5|11580.1|11605.1|11581.7|11608.8|11585.4|11603.5|11580.1|0
1612552200000|2021-02-05 19:10:00|11605.2|11581.8|11606.8|11583.4|11609.1|11585.7|11605.1|11581.7|0
1612552500000|2021-02-05 19:15:00|11605.4|11582|11605.9|11582.5|11607.1|11583.7|11604.6|11581.2|0
1612552800000|2021-02-05 19:20:00|11606|11582.6|11605.7|11582.3|11606|11582.6|11603.4|11580|0
1612553100000|2021-02-05 19:25:00|11605.8|11582.4|11610.5|11587.1|11610.8|11587.4|11605.6|11582.2|0
1612553400000|2021-02-05 19:30:00|11610.6|11587.2|11605.2|11581.8|11610.6|11587.2|11604.5|11581.1|0
1612553700000|2021-02-05 19:35:00|11605.3|11581.9|11607.3|11583.9|11607.3|11583.9|11602.1|11578.7|0
1612554000000|2021-02-05 19:40:00|11608|11584.6|11603.3|11579.9|11608|11584.6|11603.3|11579.9|0
1612554300000|2021-02-05 19:45:00|11603.1|11579.7|11601.9|11578.5|11606.8|11583.4|11601.1|11577.7|0
1612554600000|2021-02-05 19:50:00|11601.5|11578.1|11599|11575.6|11601.9|11578.5|11596.4|11573|0
1612554900000|2021-02-05 19:55:00|11598.9|11575.5|11601.1|11577.7|11602.1|11578.7|11598.8|11575.4|0
1612555200000|2021-02-05 20:00:00|11601.2|11577.8|11601.4|11578|11604.6|11581.2|11599.1|11575.7|0
1612555500000|2021-02-05 20:05:00|11601.5|11578.1|11602.5|11579.1|11607.6|11584.2|11601.4|11578|0
1612555800000|2021-02-05 20:10:00|11602.4|11579|11604.5|11581.1|11605.1|11581.7|11600.9|11577.5|0
1612556100000|2021-02-05 20:15:00|11604.4|11581|11600.8|11577.4|11609.7|11586.3|11598|11574.6|0
1612556400000|2021-02-05 20:20:00|11600.9|11577.5|11599.8|11576.4|11602.2|11578.8|11598.4|11575|0
1612556700000|2021-02-05 20:25:00|11599.7|11576.3|11595.4|11572|11602.5|11579.1|11595.2|11571.8|0
1612557000000|2021-02-05 20:30:00|11595.3|11571.9|11601.2|11577.8|11601.3|11577.9|11595.3|11571.9|0
1612557300000|2021-02-05 20:35:00|11601.3|11577.9|11602.1|11578.7|11604.7|11581.3|11598.5|11575.1|0
1612557600000|2021-02-05 20:40:00|11602|11578.6|11606|11582.6|11606|11582.6|11601|11577.6|0
1612557900000|2021-02-05 20:45:00|11606.1|11582.7|11599.6|11576.2|11606.8|11583.4|11599.5|11576.1|0
1612558200000|2021-02-05 20:50:00|11599.5|11576.1|11601.9|11578.5|11603.9|11580.5|11597.7|11574.3|0
1612558500000|2021-02-05 20:55:00|11602.1|11578.7|11609.7|11586.3|11620.6|11597.2|11601.5|11578.1|0
1612558800000|2021-02-05 21:00:00|11610.2|11586.8|11613.3|11589.9|11615.4|11592|11608.1|11584.7|0
1612559100000|2021-02-05 21:05:00|11612.8|11589.4|11617.2|11593.8|11617.2|11593.8|11612.3|11588.9|0
1612559400000|2021-02-05 21:10:00|11617.8|11594.4|11619.4|11596|11620.4|11597|11616.7|11593.3|0
1612559700000|2021-02-05 21:15:00|11619.5|11596.1|11619.1|11595.7|11619.7|11596.3|11619.1|11595.7|0
1612560000000|2021-02-05 21:20:00|11619.3|11595.9|11619.6|11596.2|11619.8|11596.4|11619.2|11595.8|0
1612560300000|2021-02-05 21:25:00|11619.3|11595.9|11619|11595.6|11619.8|11596.4|11619|11595.6|0
1612560600000|2021-02-05 21:30:00|11618.5|11595.1|11619.1|11595.7|11619.1|11595.7|11617|11593.6|0
1612560900000|2021-02-05 21:35:00|11618.5|11595.1|11619.1|11595.7|11619.6|11596.2|11618|11594.6|0
1612561200000|2021-02-05 21:40:00|11619.6|11596.2|11620.1|11596.7|11620.1|11596.7|11619.1|11595.7|0
1612561500000|2021-02-05 21:45:00|11619.6|11596.2|11621.7|11598.3|11622.2|11598.8|11619.1|11595.7|0
1612561800000|2021-02-05 21:50:00|11622.2|11598.8|11621.1|11597.7|11622.2|11598.8|11621.1|11597.7|0
1612562100000|2021-02-05 21:55:00|11621.7|11598.3|11615.8|11592.4|11621.7|11598.3|11615.7|11592.3|0
1612738800000|2021-02-07 23:00:00|11634.8|11611.4|11632.4|11609|11638.2|11614.8|11632.4|11609|0
1612739100000|2021-02-07 23:05:00|11632.2|11608.8|11630.1|11606.7|11632.4|11609|11627.2|11603.8|0
1612739400000|2021-02-07 23:10:00|11630.3|11606.9|11632.5|11609.1|11633.9|11610.5|11629.3|11605.9|0
1612739700000|2021-02-07 23:15:00|11632.8|11609.4|11631|11607.6|11634.6|11611.2|11628.9|11605.5|0
1612740000000|2021-02-07 23:20:00|11631.2|11607.8|11631.8|11608.4|11634.4|11611|11630.2|11606.8|0
1612740300000|2021-02-07 23:25:00|11632.3|11608.9|11630.5|11607.1|11632.3|11608.9|11629.7|11606.3|0
1612740600000|2021-02-07 23:30:00|11630.7|11607.3|11625.5|11602.1|11630.7|11607.3|11623.4|11600|0
1612740900000|2021-02-07 23:35:00|11626|11602.6|11627.6|11604.2|11627.6|11604.2|11623.9|11600.5|0
1612741200000|2021-02-07 23:40:00|11627.3|11603.9|11633.1|11609.7|11633.1|11609.7|11627.1|11603.7|0
1612741500000|2021-02-07 23:45:00|11633.4|11610|11632.6|11609.2|11634.2|11610.8|11631|11607.6|0
1612741800000|2021-02-07 23:50:00|11632.3|11608.9|11633.1|11609.7|11633.1|11609.7|11631|11607.6|0
1612742100000|2021-02-07 23:55:00|11633.6|11610.2|11628.4|11605|11634.2|11610.8|11626.8|11603.4|0
1612742400000|2021-02-08 00:00:00|11627.9|11604.5|11623.7|11600.3|11627.9|11604.5|11620|11596.6|0
1612742700000|2021-02-08 00:05:00|11623.4|11600|11624.5|11601.1|11628.9|11605.5|11622|11598.6|0
1612743000000|2021-02-08 00:10:00|11624|11600.6|11628.4|11605|11628.9|11605.5|11620.8|11597.4|0
1612743300000|2021-02-08 00:15:00|11628.9|11605.5|11634.6|11611.2|11637.2|11613.8|11628.4|11605|0
1612743600000|2021-02-08 00:20:00|11634.8|11611.4|11644.5|11621.1|11646|11622.6|11634.1|11610.7|0
1612743900000|2021-02-08 00:25:00|11644.6|11621.2|11641.7|11618.3|11645.4|11622|11639|11615.6|0
1612744200000|2021-02-08 00:30:00|11641.9|11618.5|11643.8|11620.4|11647.5|11624.1|11639.4|11616|0
1612744500000|2021-02-08 00:35:00|11644.6|11621.2|11644.4|11621|11647.7|11624.3|11640.4|11617|0
1612744800000|2021-02-08 00:40:00|11644.5|11621.1|11645|11621.6|11648.8|11625.4|11643.7|11620.3|0
1612745100000|2021-02-08 00:45:00|11645.3|11621.9|11645|11621.6|11647.1|11623.7|11643.2|11619.8|0
1612745400000|2021-02-08 00:50:00|11645.3|11621.9|11643.7|11620.3|11647.4|11624|11642.6|11619.2|0
1612745700000|2021-02-08 00:55:00|11644|11620.6|11639.5|11616.1|11644.5|11621.1|11638.2|11614.8|0
1612746000000|2021-02-08 01:00:00|11638.7|11615.3|11642.6|11619.2|11644.3|11620.9|11635|11611.6|0
1612746300000|2021-02-08 01:05:00|11642.8|11619.4|11647.1|11623.7|11647.6|11624.2|11642.6|11619.2|0
1612746600000|2021-02-08 01:10:00|11647|11623.6|11646.6|11623.2|11648.9|11625.5|11645|11621.6|0
1612746900000|2021-02-08 01:15:00|11647.1|11623.7|11657.7|11651.7|11679.7|11673.7|11625.7|11619.7|1151
1612747200000|2021-02-08 01:20:00|11658.7|11652.7|11661.7|11655.7|11669.7|11663.7|11649.7|11643.7|688
1612747500000|2021-02-08 01:25:00|11662.7|11656.7|11676.7|11670.7|11676.7|11670.7|11658.7|11652.7|654
1612747800000|2021-02-08 01:30:00|11677.7|11671.7|11624.7|11618.7|11686.7|11680.7|11608.7|11602.7|2759
1612748100000|2021-02-08 01:35:00|11625.7|11619.7|11635.7|11629.7|11669.7|11663.7|11620.7|11614.7|1636
1612748400000|2021-02-08 01:40:00|11634.7|11628.7|11635.7|11629.7|11658.7|11652.7|11619.7|11613.7|1231
1612748700000|2021-02-08 01:45:00|11631.7|11625.7|11624.7|11618.7|11639.7|11633.7|11612.7|11606.7|1168
1612749000000|2021-02-08 01:50:00|11623.7|11617.7|11622.7|11616.7|11639.7|11633.7|11620.7|11614.7|694
1612749300000|2021-02-08 01:55:00|11620.7|11614.7|11625.7|11619.7|11633.7|11627.7|11613.7|11607.7|760
1612749600000|2021-02-08 02:00:00|11626.7|11620.7|11641.7|11635.7|11646.7|11640.7|11622.7|11616.7|934
1612749900000|2021-02-08 02:05:00|11642.7|11636.7|11613.7|11607.7|11645.7|11639.7|11612.7|11606.7|650
1612750200000|2021-02-08 02:10:00|11615.7|11609.7|11609.7|11603.7|11622.7|11616.7|11600.7|11594.7|850
1612750500000|2021-02-08 02:15:00|11608.7|11602.7|11590.7|11584.7|11612.7|11606.7|11580.7|11574.7|985
1612750800000|2021-02-08 02:20:00|11589.7|11583.7|11594.7|11588.7|11594.7|11588.7|11575.7|11569.7|696
1612751100000|2021-02-08 02:25:00|11595.7|11589.7|11593.7|11587.7|11608.7|11602.7|11581.7|11575.7|706
1612751400000|2021-02-08 02:30:00|11594.7|11588.7|11603.7|11597.7|11619.7|11613.7|11594.7|11588.7|770
1612751700000|2021-02-08 02:35:00|11601.7|11595.7|11598.7|11592.7|11612.7|11606.7|11585.7|11579.7|653
1612752000000|2021-02-08 02:40:00|11599.7|11593.7|11614.7|11608.7|11615.7|11609.7|11595.7|11589.7|602
1612752300000|2021-02-08 02:45:00|11615.7|11609.7|11630.7|11624.7|11639.7|11633.7|11615.7|11609.7|709
1612752600000|2021-02-08 02:50:00|11631.7|11625.7|11639.7|11633.7|11647.7|11641.7|11630.7|11624.7|579
1612752900000|2021-02-08 02:55:00|11640.7|11634.7|11649.7|11643.7|11650.7|11644.7|11635.7|11629.7|395
1612753200000|2021-02-08 03:00:00|11651.7|11645.7|11648.7|11642.7|11656.7|11650.7|11637.7|11631.7|451
1612753500000|2021-02-08 03:05:00|11650.7|11644.7|11659.7|11653.7|11659.7|11653.7|11644.7|11638.7|344
1612753800000|2021-02-08 03:10:00|11660.7|11654.7|11658.7|11652.7|11663.7|11657.7|11643.7|11637.7|563
1612754100000|2021-02-08 03:15:00|11659.7|11653.7|11666.7|11660.7|11676.7|11670.7|11659.7|11653.7|877
1612754400000|2021-02-08 03:20:00|11667.7|11661.7|11661.7|11655.7|11675.7|11669.7|11659.7|11653.7|394
1612754700000|2021-02-08 03:25:00|11662.7|11656.7|11646.7|11640.7|11670.7|11664.7|11645.7|11639.7|632
1612755000000|2021-02-08 03:30:00|11647.7|11641.7|11646.7|11640.7|11650.7|11644.7|11638.7|11632.7|328
1612755300000|2021-02-08 03:35:00|11645.7|11639.7|11648.7|11642.7|11652.7|11646.7|11644.7|11638.7|254
1612755600000|2021-02-08 03:40:00|11647.7|11641.7|11635.7|11629.7|11649.7|11643.7|11635.7|11629.7|241
1612755900000|2021-02-08 03:45:00|11634.7|11628.7|11605.7|11599.7|11634.7|11628.7|11590.7|11584.7|856
1612756200000|2021-02-08 03:50:00|11604.7|11598.7|11607.7|11601.7|11620.7|11614.7|11603.7|11597.7|686
1612756500000|2021-02-08 03:55:00|11606.7|11600.7|11617.7|11611.7|11619.7|11613.7|11606.7|11600.7|232
1612756800000|2021-02-08 04:00:00|11626.4|11603|11624.6|11601.2|11626.4|11603|11624.3|11600.9|0
1612757100000|2021-02-08 04:05:00|11624.4|11601|11626.4|11603|11626.7|11603.3|11624.3|11600.9|0
1612757400000|2021-02-08 04:10:00|11626.7|11603.3|11624.8|11601.4|11626.7|11603.3|11624.8|11601.4|0
1612757700000|2021-02-08 04:15:00|11625.1|11601.7|11623.2|11599.8|11626.9|11603.5|11621.9|11598.5|0
1612758000000|2021-02-08 04:20:00|11623.1|11599.7|11620.9|11597.5|11624.9|11601.5|11620.7|11597.3|0
1612758300000|2021-02-08 04:25:00|11621|11597.6|11621.1|11597.7|11621.1|11597.7|11619|11595.6|0
1612758600000|2021-02-08 04:30:00|11621.4|11598|11621.1|11597.7|11621.4|11598|11619|11595.6|0
1612758900000|2021-02-08 04:35:00|11620.9|11597.5|11619|11595.6|11621.1|11597.7|11618.5|11595.1|0
1612759200000|2021-02-08 04:40:00|11619.1|11595.7|11621.4|11598|11621.4|11598|11619|11595.6|0
1612759500000|2021-02-08 04:45:00|11621.1|11597.7|11621.1|11597.7|11621.1|11597.7|11619|11595.6|0
1612759800000|2021-02-08 04:50:00|11620.9|11597.5|11619.3|11595.9|11620.9|11597.5|11618.5|11595.1|0
1612760100000|2021-02-08 04:55:00|11619.4|11596|11620.1|11596.7|11620.1|11596.7|11617.7|11594.3|0
1612760400000|2021-02-08 05:00:00|11612.7|11606.7|11627.7|11621.7|11629.7|11623.7|11604.7|11598.7|606
1612760700000|2021-02-08 05:05:00|11626.7|11620.7|11615.7|11609.7|11629.7|11623.7|11602.7|11596.7|635
1612761000000|2021-02-08 05:10:00|11613.7|11607.7|11609.7|11603.7|11618.7|11612.7|11599.7|11593.7|461
1612761300000|2021-02-08 05:15:00|11608.7|11602.7|11616.7|11610.7|11616.7|11610.7|11596.7|11590.7|460
1612761600000|2021-02-08 05:20:00|11615.7|11609.7|11625.7|11619.7|11626.7|11620.7|11605.7|11599.7|475
1612761900000|2021-02-08 05:25:00|11624.7|11618.7|11624.7|11618.7|11629.7|11623.7|11620.7|11614.7|322
1612762200000|2021-02-08 05:30:00|11625.7|11619.7|11607.7|11601.7|11629.7|11623.7|11590.7|11584.7|691
1612762500000|2021-02-08 05:35:00|11608.7|11602.7|11594.7|11588.7|11609.7|11603.7|11587.7|11581.7|440
1612762800000|2021-02-08 05:40:00|11593.7|11587.7|11598.7|11592.7|11602.7|11596.7|11587.7|11581.7|381
1612763100000|2021-02-08 05:45:00|11597.7|11591.7|11586.7|11580.7|11599.7|11593.7|11582.7|11576.7|435
1612763400000|2021-02-08 05:50:00|11585.7|11579.7|11580.7|11574.7|11586.7|11580.7|11572.7|11566.7|462
1612763700000|2021-02-08 05:55:00|11578.7|11572.7|11584.7|11578.7|11589.7|11583.7|11575.7|11569.7|548
1612764000000|2021-02-08 06:00:00|11583.7|11577.7|11584.7|11578.7|11593.7|11587.7|11569.7|11563.7|1000
1612764300000|2021-02-08 06:05:00|11586.7|11580.7|11588.7|11582.7|11592.7|11586.7|11576.7|11570.7|372
1612764600000|2021-02-08 06:10:00|11589.7|11583.7|11572.7|11566.7|11591.7|11585.7|11563.7|11557.7|645
1612764900000|2021-02-08 06:15:00|11574.7|11568.7|11585.7|11579.7|11586.7|11580.7|11573.7|11567.7|473
1612765200000|2021-02-08 06:20:00|11586.7|11580.7|11582.7|11576.7|11588.7|11582.7|11575.7|11569.7|332
1612765500000|2021-02-08 06:25:00|11580.7|11574.7|11578.7|11572.7|11580.7|11574.7|11568.7|11562.7|326
1612765800000|2021-02-08 06:30:00|11577.7|11571.7|11571.7|11565.7|11577.7|11571.7|11561.7|11555.7|400
1612766100000|2021-02-08 06:35:00|11569.7|11563.7|11574.7|11568.7|11574.7|11568.7|11559.7|11553.7|516
1612766400000|2021-02-08 06:40:00|11573.7|11567.7|11569.7|11563.7|11577.7|11571.7|11562.7|11556.7|293
1612766700000|2021-02-08 06:45:00|11568.7|11562.7|11572.7|11566.7|11579.7|11573.7|11565.7|11559.7|296
1612767000000|2021-02-08 06:50:00|11570.7|11564.7|11579.7|11573.7|11580.7|11574.7|11570.7|11564.7|229
1612767300000|2021-02-08 06:55:00|11578.7|11572.7|11571.7|11565.7|11580.7|11574.7|11569.7|11563.7|221
1612767600000|2021-02-08 07:00:00|11570.7|11564.7|11578.7|11572.7|11580.7|11574.7|11570.7|11564.7|293
1612767900000|2021-02-08 07:05:00|11577.7|11571.7|11580.7|11574.7|11580.7|11574.7|11572.7|11566.7|266
1612768200000|2021-02-08 07:10:00|11579.7|11573.7|11573.7|11567.7|11580.7|11574.7|11570.7|11564.7|411
1612768500000|2021-02-08 07:15:00|11572.7|11566.7|11560.7|11554.7|11574.7|11568.7|11560.7|11554.7|265
1612768800000|2021-02-08 07:20:00|11561.7|11555.7|11564.7|11558.7|11572.7|11566.7|11559.7|11553.7|317
1612769100000|2021-02-08 07:25:00|11565.7|11559.7|11552.7|11546.7|11567.7|11561.7|11547.7|11541.7|547
1612769400000|2021-02-08 07:30:00|11551.7|11545.7|11547.7|11541.7|11557.7|11551.7|11544.7|11538.7|529
1612769700000|2021-02-08 07:35:00|11546.7|11540.7|11555.7|11549.7|11558.7|11552.7|11546.7|11540.7|512
1612770000000|2021-02-08 07:40:00|11556.7|11550.7|11569.7|11563.7|11569.7|11563.7|11553.7|11547.7|442
1612770300000|2021-02-08 07:45:00|11570.7|11564.7|11558.7|11552.7|11571.7|11565.7|11556.7|11550.7|713
1612770600000|2021-02-08 07:50:00|11557.7|11551.7|11556.7|11550.7|11559.7|11553.7|11552.7|11546.7|549
1612770900000|2021-02-08 07:55:00|11555.7|11549.7|11552.7|11546.7|11556.7|11550.7|11545.7|11539.7|896
1612771200000|2021-02-08 08:00:00|11551.7|11545.7|11550.7|11544.7|11551.7|11545.7|11539.7|11533.7|1090
1612771500000|2021-02-08 08:05:00|11551.7|11545.7|11539.7|11533.7|11554.7|11548.7|11538.7|11532.7|845
1612771800000|2021-02-08 08:10:00|11538.7|11532.7|11528.7|11522.7|11540.7|11534.7|11519.7|11513.7|848
1612772100000|2021-02-08 08:15:00|11527.7|11521.7|11515.7|11509.7|11530.7|11524.7|11506.7|11500.7|820
1612772400000|2021-02-08 08:20:00|11516.7|11510.7|11513.7|11507.7|11519.7|11513.7|11511.7|11505.7|970
1612772700000|2021-02-08 08:25:00|11515.7|11509.7|11505.7|11499.7|11516.7|11510.7|11504.7|11498.7|760
1612773000000|2021-02-08 08:30:00|11514.7|11491.3|11520.8|11497.4|11522.7|11499.3|11513.6|11490.2|0
1612773300000|2021-02-08 08:35:00|11520.7|11497.3|11506.2|11482.8|11520.7|11497.3|11505.9|11482.5|0
1612773600000|2021-02-08 08:40:00|11506.1|11482.7|11498.2|11474.8|11506.2|11482.8|11495.8|11472.4|0
1612773900000|2021-02-08 08:45:00|11498|11474.6|11498.5|11475.1|11505.8|11482.4|11495.2|11471.8|0
1612774200000|2021-02-08 08:50:00|11498.2|11474.8|11500.1|11476.7|11500.7|11477.3|11494.6|11471.2|0
1612774500000|2021-02-08 08:55:00|11500.3|11476.9|11500.8|11477.4|11502.7|11479.3|11495.1|11471.7|0
1612774800000|2021-02-08 09:00:00|11501.1|11477.7|11506.8|11483.4|11508.9|11485.5|11500.6|11477.2|0
1612775100000|2021-02-08 09:05:00|11506.6|11483.2|11510.7|11487.3|11512.6|11489.2|11506.3|11482.9|0
1612775400000|2021-02-08 09:10:00|11511|11487.6|11510.7|11487.3|11513.1|11489.7|11509.2|11485.8|0
1612775700000|2021-02-08 09:15:00|11509.7|11503.7|11509.7|11503.7|11513.7|11507.7|11502.7|11496.7|309
1612776000000|2021-02-08 09:20:00|11508.7|11502.7|11509.7|11503.7|11511.7|11505.7|11501.7|11495.7|103
1612776300000|2021-02-08 09:25:00|11510.7|11504.7|11495.7|11489.7|11511.7|11505.7|11495.7|11489.7|153
1612776600000|2021-02-08 09:30:00|11496.7|11490.7|11499.7|11493.7|11501.7|11495.7|11487.7|11481.7|274
1612776900000|2021-02-08 09:35:00|11500.7|11494.7|11502.7|11496.7|11503.7|11497.7|11494.7|11488.7|179
1612777200000|2021-02-08 09:40:00|11503.7|11497.7|11502.7|11496.7|11506.7|11500.7|11501.7|11495.7|132
1612777500000|2021-02-08 09:45:00|11504.7|11498.7|11505.7|11499.7|11505.7|11499.7|11499.7|11493.7|230
1612777800000|2021-02-08 09:50:00|11506.7|11500.7|11510.7|11504.7|11513.7|11507.7|11503.7|11497.7|190
1612778100000|2021-02-08 09:55:00|11509.7|11503.7|11513.7|11507.7|11513.7|11507.7|11508.7|11502.7|92
1612778400000|2021-02-08 10:00:00|11513.2|11507.2|11508.7|11502.7|11514.2|11508.2|11508.2|11502.2|97
1612778700000|2021-02-08 10:05:00|11509.2|11503.2|11510.2|11504.2|11512.2|11506.2|11509.2|11503.2|62
1612779000000|2021-02-08 10:10:00|11510.7|11504.7|11509.2|11503.2|11510.7|11504.7|11506.2|11500.2|44
1612779300000|2021-02-08 10:15:00|11508.7|11502.7|11512.2|11506.2|11515.2|11509.2|11507.2|11501.2|127
1612779600000|2021-02-08 10:20:00|11512.7|11506.7|11511.2|11505.2|11513.2|11507.2|11511.2|11505.2|27
1612779900000|2021-02-08 10:25:00|11510.2|11504.2|11508.7|11502.7|11510.2|11504.2|11505.2|11499.2|95
1612780200000|2021-02-08 10:30:00|11508.2|11502.2|11506.7|11500.7|11509.2|11503.2|11504.2|11498.2|22
1612780500000|2021-02-08 10:35:00|11506.2|11500.2|11507.2|11501.2|11507.7|11501.7|11504.2|11498.2|25
1612780800000|2021-02-08 10:40:00|11507.7|11501.7|11509.7|11503.7|11510.2|11504.2|11505.7|11499.7|17
1612781100000|2021-02-08 10:45:00|11510.2|11504.2|11510.7|11504.7|11510.7|11504.7|11506.7|11500.7|32
1612781400000|2021-02-08 10:50:00|11511.2|11505.2|11511.7|11505.7|11511.7|11505.7|11507.7|11501.7|27
1612781700000|2021-02-08 10:55:00|11511.2|11505.2|11510.7|11504.7|11512.7|11506.7|11510.7|11504.7|38
1612782000000|2021-02-08 11:00:00|11511.2|11505.2|11511.7|11505.7|11511.7|11505.7|11508.2|11502.2|32
1612782300000|2021-02-08 11:05:00|11511.2|11505.2|11510.2|11504.2|11511.2|11505.2|11509.2|11503.2|31
1612782600000|2021-02-08 11:10:00|11510.7|11504.7|11513.2|11507.2|11513.2|11507.2|11508.2|11502.2|57
1612782900000|2021-02-08 11:15:00|11514.2|11508.2|11516.7|11510.7|11517.2|11511.2|11510.7|11504.7|19
1612783200000|2021-02-08 11:20:00|11516.2|11510.2|11518.2|11512.2|11519.2|11513.2|11516.2|11510.2|9
1612783500000|2021-02-08 11:25:00|11518.7|11512.7|11520.7|11514.7|11521.7|11515.7|11518.7|11512.7|25
1612783800000|2021-02-08 11:30:00|11520.2|11514.2|11521.7|11515.7|11522.2|11516.2|11519.2|11513.2|40
1612784100000|2021-02-08 11:35:00|11521.2|11515.2|11519.7|11513.7|11522.7|11516.7|11519.2|11513.2|48
1612784400000|2021-02-08 11:40:00|11520.2|11514.2|11518.7|11512.7|11522.2|11516.2|11518.2|11512.2|29
1612784700000|2021-02-08 11:45:00|11519.2|11513.2|11518.7|11512.7|11520.2|11514.2|11518.2|11512.2|15
1612785000000|2021-02-08 11:50:00|11518.2|11512.2|11518.2|11512.2|11519.2|11513.2|11517.2|11511.2|27
1612785300000|2021-02-08 11:55:00|11518.7|11512.7|11520.7|11514.7|11522.7|11516.7|11518.7|11512.7|10
1612785600000|2021-02-08 12:00:00|11520.2|11514.2|11514.2|11508.2|11520.7|11514.7|11514.2|11508.2|41
1612785900000|2021-02-08 12:05:00|11514.7|11508.7|11517.2|11511.2|11518.2|11512.2|11514.2|11508.2|49
1612786200000|2021-02-08 12:10:00|11517.7|11511.7|11516.2|11510.2|11518.2|11512.2|11515.2|11509.2|9
1612786500000|2021-02-08 12:15:00|11515.7|11509.7|11515.2|11509.2|11516.2|11510.2|11512.2|11506.2|44
1612786800000|2021-02-08 12:20:00|11514.7|11508.7|11516.7|11510.7|11516.7|11510.7|11513.2|11507.2|53
1612787100000|2021-02-08 12:25:00|11516.2|11510.2|11514.2|11508.2|11516.2|11510.2|11514.2|11508.2|41
1612787400000|2021-02-08 12:30:00|11514.7|11508.7|11517.7|11511.7|11518.7|11512.7|11513.2|11507.2|33
1612787700000|2021-02-08 12:35:00|11517.2|11511.2|11520.7|11514.7|11522.2|11516.2|11516.7|11510.7|70
1612788000000|2021-02-08 12:40:00|11521.2|11515.2|11517.7|11511.7|11521.2|11515.2|11517.2|11511.2|29
1612788300000|2021-02-08 12:45:00|11518.2|11512.2|11522.7|11516.7|11522.7|11516.7|11518.2|11512.2|13
1612788600000|2021-02-08 12:50:00|11523.2|11517.2|11523.2|11517.2|11523.7|11517.7|11522.7|11516.7|32
1612788900000|2021-02-08 12:55:00|11522.7|11516.7|11520.7|11514.7|11523.2|11517.2|11520.7|11514.7|36
1612789200000|2021-02-08 13:00:00|11521.2|11515.2|11518.2|11512.2|11521.7|11515.7|11517.2|11511.2|74
1612789500000|2021-02-08 13:05:00|11518.7|11512.7|11517.2|11511.2|11519.7|11513.7|11516.7|11510.7|55
1612789800000|2021-02-08 13:10:00|11517.7|11511.7|11520.7|11514.7|11520.7|11514.7|11516.7|11510.7|17
1612790100000|2021-02-08 13:15:00|11521.2|11515.2|11521.7|11515.7|11522.2|11516.2|11520.7|11514.7|13
1612790400000|2021-02-08 13:20:00|11522.2|11516.2|11525.2|11519.2|11526.2|11520.2|11520.2|11514.2|61
1612790700000|2021-02-08 13:25:00|11525.7|11519.7|11529.7|11523.7|11530.2|11524.2|11524.2|11518.2|142
1612791000000|2021-02-08 13:30:00|11529.2|11523.2|11529.2|11523.2|11531.2|11525.2|11526.7|11520.7|31
1612791300000|2021-02-08 13:35:00|11529.7|11523.7|11530.2|11524.2|11530.2|11524.2|11528.2|11522.2|20
1612791600000|2021-02-08 13:40:00|11530.7|11524.7|11538.7|11532.7|11538.7|11532.7|11530.2|11524.2|39
1612791900000|2021-02-08 13:45:00|11538.2|11532.2|11532.2|11526.2|11538.2|11532.2|11530.7|11524.7|105
1612792200000|2021-02-08 13:50:00|11531.7|11525.7|11533.7|11527.7|11533.7|11527.7|11529.2|11523.2|59
1612792500000|2021-02-08 13:55:00|11534.2|11528.2|11536.2|11530.2|11537.2|11531.2|11533.7|11527.7|47
1612792800000|2021-02-08 14:00:00|11536.7|11530.7|11537.2|11531.2|11538.7|11532.7|11534.7|11528.7|44
1612793100000|2021-02-08 14:05:00|11536.7|11530.7|11536.7|11530.7|11537.2|11531.2|11532.2|11526.2|40
1612793400000|2021-02-08 14:10:00|11537.2|11531.2|11536.7|11530.7|11538.2|11532.2|11532.7|11526.7|27
1612793700000|2021-02-08 14:15:00|11536.2|11530.2|11535.2|11529.2|11537.7|11531.7|11535.2|11529.2|24
1612794000000|2021-02-08 14:20:00|11535.7|11529.7|11533.7|11527.7|11535.7|11529.7|11531.2|11525.2|86
1612794300000|2021-02-08 14:25:00|11531.7|11525.7|11530.7|11524.7|11531.7|11525.7|11527.7|11521.7|86
1612794600000|2021-02-08 14:30:00|11531.2|11525.2|11551.2|11545.2|11552.2|11546.2|11531.2|11525.2|473
1612794900000|2021-02-08 14:35:00|11551.7|11545.7|11555.2|11549.2|11557.7|11551.7|11549.2|11543.2|417
1612795200000|2021-02-08 14:40:00|11555.7|11549.7|11549.7|11543.7|11560.2|11554.2|11549.2|11543.2|485
1612795500000|2021-02-08 14:45:00|11549.2|11543.2|11555.2|11549.2|11555.7|11549.7|11547.7|11541.7|241
1612795800000|2021-02-08 14:50:00|11555.7|11549.7|11562.2|11556.2|11564.2|11558.2|11555.2|11549.2|323
1612796100000|2021-02-08 14:55:00|11561.7|11555.7|11564.7|11558.7|11567.2|11561.2|11560.7|11554.7|153
1612796400000|2021-02-08 15:00:00|11565.2|11559.2|11574.7|11568.7|11576.2|11570.2|11564.7|11558.7|294
1612796700000|2021-02-08 15:05:00|11575.2|11569.2|11574.2|11568.2|11576.7|11570.7|11573.2|11567.2|243
1612797000000|2021-02-08 15:10:00|11574.7|11568.7|11576.7|11570.7|11576.7|11570.7|11571.2|11565.2|250
1612797300000|2021-02-08 15:15:00|11576.2|11570.2|11572.2|11566.2|11578.7|11572.7|11568.2|11562.2|225
1612797600000|2021-02-08 15:20:00|11572.7|11566.7|11565.7|11559.7|11572.7|11566.7|11565.2|11559.2|119
1612797900000|2021-02-08 15:25:00|11566.2|11560.2|11566.2|11560.2|11570.7|11564.7|11564.7|11558.7|83
1612798200000|2021-02-08 15:30:00|11565.7|11559.7|11561.7|11555.7|11568.2|11562.2|11561.7|11555.7|212
1612798500000|2021-02-08 15:35:00|11561.2|11555.2|11565.7|11559.7|11566.2|11560.2|11560.7|11554.7|86
1612798800000|2021-02-08 15:40:00|11566.2|11560.2|11567.7|11561.7|11570.2|11564.2|11565.2|11559.2|70
1612799100000|2021-02-08 15:45:00|11568.2|11562.2|11566.2|11560.2|11571.7|11565.7|11565.2|11559.2|108
1612799400000|2021-02-08 15:50:00|11565.7|11559.7|11564.7|11558.7|11567.7|11561.7|11562.7|11556.7|114
1612799700000|2021-02-08 15:55:00|11564.2|11558.2|11561.7|11555.7|11564.7|11558.7|11558.7|11552.7|92
1612800000000|2021-02-08 16:00:00|11563.7|11557.7|11563.7|11557.7|11565.7|11559.7|11561.7|11555.7|46
1612800300000|2021-02-08 16:05:00|11564.7|11558.7|11559.7|11553.7|11564.7|11558.7|11558.7|11552.7|67
1612800600000|2021-02-08 16:10:00|11558.7|11552.7|11546.7|11540.7|11559.7|11553.7|11546.7|11540.7|177
1612800900000|2021-02-08 16:15:00|11547.7|11541.7|11549.7|11543.7|11553.7|11547.7|11543.7|11537.7|326
1612801200000|2021-02-08 16:20:00|11548.7|11542.7|11545.7|11539.7|11551.7|11545.7|11545.7|11539.7|91
1612801500000|2021-02-08 16:25:00|11546.7|11540.7|11555.7|11549.7|11555.7|11549.7|11544.7|11538.7|93
1612801800000|2021-02-08 16:30:00|11554.7|11548.7|11542.7|11536.7|11557.7|11551.7|11541.7|11535.7|166
1612802100000|2021-02-08 16:35:00|11543.7|11537.7|11531.7|11525.7|11544.7|11538.7|11531.7|11525.7|222
1612802400000|2021-02-08 16:40:00|11532.7|11526.7|11534.7|11528.7|11538.7|11532.7|11528.7|11522.7|178
1612802700000|2021-02-08 16:45:00|11533.7|11527.7|11544.7|11538.7|11546.7|11540.7|11532.7|11526.7|165
1612803000000|2021-02-08 16:50:00|11542.7|11536.7|11543.7|11537.7|11543.7|11537.7|11540.7|11534.7|45
1612803300000|2021-02-08 16:55:00|11542.7|11536.7|11536.7|11530.7|11542.7|11536.7|11530.7|11524.7|137
1612803600000|2021-02-08 17:00:00|11537.7|11531.7|11541.7|11535.7|11541.7|11535.7|11537.7|11531.7|42
1612803900000|2021-02-08 17:05:00|11539.7|11533.7|11540.7|11534.7|11541.7|11535.7|11538.7|11532.7|18
1612804200000|2021-02-08 17:10:00|11541.7|11535.7|11545.7|11539.7|11545.7|11539.7|11539.7|11533.7|78
1612804500000|2021-02-08 17:15:00|11544.7|11538.7|11542.7|11536.7|11544.7|11538.7|11539.7|11533.7|53
1612804800000|2021-02-08 17:20:00|11541.7|11535.7|11546.7|11540.7|11546.7|11540.7|11541.7|11535.7|33
1612805100000|2021-02-08 17:25:00|11544.7|11538.7|11545.7|11539.7|11549.7|11543.7|11543.7|11537.7|73
1612805400000|2021-02-08 17:30:00|11548.7|11542.7|11547.7|11541.7|11550.7|11544.7|11547.7|11541.7|23
1612805700000|2021-02-08 17:35:00|11548.7|11542.7|11546.7|11540.7|11549.7|11543.7|11546.7|11540.7|14
1612806000000|2021-02-08 17:40:00|11545.7|11539.7|11545.7|11539.7|11547.7|11541.7|11543.7|11537.7|19
1612806300000|2021-02-08 17:45:00|11547.7|11541.7|11546.7|11540.7|11547.7|11541.7|11543.7|11537.7|38
1612806600000|2021-02-08 17:50:00|11544.7|11538.7|11544.7|11538.7|11544.7|11538.7|11544.7|11538.7|6
1612806900000|2021-02-08 17:55:00|11543.7|11537.7|11541.7|11535.7|11544.7|11538.7|11539.7|11533.7|25
1612807200000|2021-02-08 18:00:00|11542.7|11536.7|11537.7|11531.7|11542.7|11536.7|11537.7|11531.7|12
1612807500000|2021-02-08 18:05:00|11536.7|11530.7|11537.7|11531.7|11538.7|11532.7|11535.7|11529.7|34
1612807800000|2021-02-08 18:10:00|11538.7|11532.7|11537.7|11531.7|11541.7|11535.7|11537.7|11531.7|18
1612808100000|2021-02-08 18:15:00|11536.7|11530.7|11536.7|11530.7|11541.7|11535.7|11535.7|11529.7|30
1612808400000|2021-02-08 18:20:00|11535.7|11529.7|11539.7|11533.7|11540.7|11534.7|11535.7|11529.7|28
1612808700000|2021-02-08 18:25:00|11538.7|11532.7|11536.7|11530.7|11539.7|11533.7|11536.7|11530.7|41
1612809000000|2021-02-08 18:30:00|11537.7|11531.7|11536.7|11530.7|11538.7|11532.7|11535.7|11529.7|24
1612809300000|2021-02-08 18:35:00|11537.7|11531.7|11537.7|11531.7|11539.7|11533.7|11537.7|11531.7|14
1612809600000|2021-02-08 18:40:00|11539.7|11533.7|11537.7|11531.7|11539.7|11533.7|11537.7|11531.7|6
1612809900000|2021-02-08 18:45:00|11539.7|11533.7|11540.7|11534.7|11542.7|11536.7|11538.7|11532.7|30
1612810200000|2021-02-08 18:50:00|11541.7|11535.7|11537.7|11531.7|11543.7|11537.7|11536.7|11530.7|68
1612810500000|2021-02-08 18:55:00|11536.7|11530.7|11544|11520.6|11544|11531.7|11532.7|11520.6|103
1612810800000|2021-02-08 19:00:00|11544.1|11520.7|11547.3|11523.9|11547.4|11524|11543.3|11519.9|0
1612811100000|2021-02-08 19:05:00|11547.4|11524|11547.5|11524.1|11548.4|11525|11545.6|11522.2|0
1612811400000|2021-02-08 19:10:00|11547.6|11524.2|11548.3|11524.9|11548.4|11525|11546.7|11523.3|0
1612811700000|2021-02-08 19:15:00|11549|11525.6|11551.6|11528.2|11554.3|11530.9|11548.6|11525.2|0
1612812000000|2021-02-08 19:20:00|11551.5|11528.1|11557.4|11534|11557.6|11534.2|11550.9|11527.5|0
1612812300000|2021-02-08 19:25:00|11557.5|11534.1|11558|11534.6|11558.1|11534.7|11556.4|11533|0
1612812600000|2021-02-08 19:30:00|11558.6|11535.2|11559.5|11536.1|11559.6|11536.2|11555.2|11531.8|0
1612812900000|2021-02-08 19:35:00|11559.4|11536|11562.4|11539|11562.9|11539.5|11557.4|11534|0
1612813200000|2021-02-08 19:40:00|11562.3|11538.9|11559.7|11536.3|11562.4|11539|11558.7|11535.3|0
1612813500000|2021-02-08 19:45:00|11559.8|11536.4|11557.7|11534.3|11560|11536.6|11556.7|11533.3|0
1612813800000|2021-02-08 19:50:00|11557.8|11534.4|11559.9|11536.5|11559.9|11536.5|11557.6|11534.2|0
1612814100000|2021-02-08 19:55:00|11560|11536.6|11563.3|11539.9|11563.3|11539.9|11559.3|11535.9|0
1612814400000|2021-02-08 20:00:00|11563.2|11539.8|11560.7|11537.3|11563.5|11540.1|11560.6|11537.2|0
1612814700000|2021-02-08 20:05:00|11560.8|11537.4|11561.8|11538.4|11564.1|11540.7|11560.8|11537.4|0
1612815000000|2021-02-08 20:10:00|11563.1|11539.7|11564.5|11541.1|11564.7|11541.3|11563.1|11539.7|0
1612815300000|2021-02-08 20:15:00|11564.4|11541|11562.1|11538.7|11564.5|11541.1|11561|11537.6|0
1612815600000|2021-02-08 20:20:00|11562.2|11538.8|11562.5|11539.1|11564|11540.6|11562.1|11538.7|0
1612815900000|2021-02-08 20:25:00|11561.9|11538.5|11561.5|11538.1|11562.8|11539.4|11560.5|11537.1|0
1612816200000|2021-02-08 20:30:00|11561.6|11538.2|11559.1|11535.7|11563.3|11539.9|11558.5|11535.1|0
1612816500000|2021-02-08 20:35:00|11558.4|11535|11561.7|11538.3|11561.8|11538.4|11558.3|11534.9|0
1612816800000|2021-02-08 20:40:00|11561.6|11538.2|11559.5|11536.1|11561.7|11538.3|11559.5|11536.1|0
1612817100000|2021-02-08 20:45:00|11560.2|11536.8|11559.6|11536.2|11560.5|11537.1|11557.5|11534.1|0
1612817400000|2021-02-08 20:50:00|11559.4|11536|11567|11543.6|11567|11543.6|11559.4|11536|0
1612817700000|2021-02-08 20:55:00|11566.9|11543.5|11576.2|11552.8|11580.2|11556.8|11563.9|11540.5|0
1612818000000|2021-02-08 21:00:00|11575.6|11552.2|11574|11550.6|11576.2|11552.8|11572.9|11549.5|0
1612818300000|2021-02-08 21:05:00|11574.5|11551.1|11574|11550.6|11574.5|11551.1|11574|11550.6|0
1612818600000|2021-02-08 21:10:00|11574.5|11551.1|11576.2|11552.8|11577.1|11553.7|11572.9|11549.5|0
1612818900000|2021-02-08 21:15:00|11576.1|11552.7|11573.5|11550.1|11576.2|11552.8|11572.9|11549.5|0
1612819200000|2021-02-08 21:20:00|11573.4|11550|11573.2|11549.8|11573.6|11550.2|11572|11548.6|0
1612819500000|2021-02-08 21:25:00|11573.3|11549.9|11573.7|11550.3|11573.7|11550.3|11572.1|11548.7|0
1612819800000|2021-02-08 21:30:00|11574.7|11551.3|11575.2|11551.8|11577.3|11553.9|11574.2|11550.8|0
1612820100000|2021-02-08 21:35:00|11574.7|11551.3|11575.2|11551.8|11576.3|11552.9|11574.2|11550.8|0
1612820400000|2021-02-08 21:40:00|11575.8|11552.4|11578.9|11555.5|11579.4|11556|11575.2|11551.8|0
1612820700000|2021-02-08 21:45:00|11578.3|11554.9|11579.4|11556|11580.4|11557|11578.3|11554.9|0
1612821000000|2021-02-08 21:50:00|11578.9|11555.5|11579.9|11556.5|11579.9|11556.5|11577.8|11554.4|0
1612821300000|2021-02-08 21:55:00|11579.4|11556|11579.4|11556|11579.9|11556.5|11578.3|11554.9|0
1612821600000|2021-02-08 22:00:00|11578.5|11555.1|11579|11555.6|11579|11555.6|11578.4|11555|0
1612821900000|2021-02-08 22:05:00|11578.9|11555.5|11578.4|11555|11578.9|11555.5|11578.1|11554.7|0
1612822200000|2021-02-08 22:10:00|11578.6|11555.2|11578.3|11554.9|11578.9|11555.5|11578.2|11554.8|0
1612822500000|2021-02-08 22:15:00|11577.9|11554.5|11578.1|11554.7|11579.7|11556.3|11577.9|11554.5|0
1612822800000|2021-02-08 22:20:00|11578|11554.6|11577.4|11554|11578.2|11554.8|11577.4|11554|0
1612823100000|2021-02-08 22:25:00|11577.3|11553.9|11577.1|11553.7|11578.1|11554.7|11576.9|11553.5|0
1612823400000|2021-02-08 22:30:00|11577.4|11554|11578.3|11554.9|11578.3|11554.9|11577.4|11554|0
1612823700000|2021-02-08 22:35:00|11578.2|11554.8|11577.1|11553.7|11578.2|11554.8|11576.2|11552.8|0
1612824000000|2021-02-08 22:40:00|11577.5|11554.1|11577.1|11553.7|11577.5|11554.1|11577.1|11553.7|0
1612824300000|2021-02-08 22:45:00|11576.7|11553.3|11577.1|11553.7|11577.1|11553.7|11576.3|11552.9|0
1612824600000|2021-02-08 22:50:00|11577.2|11553.8|11577.4|11554|11577.5|11554.1|11576.9|11553.5|0
1612824900000|2021-02-08 22:55:00|11577.6|11554.2|11579.1|11555.7|11579.1|11555.7|11577.5|11554.1|0
1612825200000|2021-02-08 23:00:00|11579.2|11555.8|11576.5|11553.1|11584.8|11561.4|11576.2|11552.8|0
1612825500000|2021-02-08 23:05:00|11576|11552.6|11577.5|11554.1|11579.1|11555.7|11575.5|11552.1|0
1612825800000|2021-02-08 23:10:00|11578|11554.6|11579.6|11556.2|11579.6|11556.2|11577.5|11554.1|0
1612826100000|2021-02-08 23:15:00|11579.1|11555.7|11575.7|11552.3|11579.6|11556.2|11575.2|11551.8|0
1612826400000|2021-02-08 23:20:00|11576|11552.6|11573.4|11550|11576|11552.6|11573.4|11550|0
1612826700000|2021-02-08 23:25:00|11573.9|11550.5|11572.3|11548.9|11573.9|11550.5|11571.8|11548.4|0
1612827000000|2021-02-08 23:30:00|11571.8|11548.4|11576|11552.6|11576|11552.6|11571.8|11548.4|0
1612827300000|2021-02-08 23:35:00|11575.5|11552.1|11574.4|11551|11575.5|11552.1|11573.9|11550.5|0
1612827600000|2021-02-08 23:40:00|11574.9|11551.5|11573.9|11550.5|11574.9|11551.5|11572.3|11548.9|0
1612827900000|2021-02-08 23:45:00|11573.6|11550.2|11576.5|11553.1|11577|11553.6|11573.4|11550|0
1612828200000|2021-02-08 23:50:00|11576|11552.6|11575.5|11552.1|11576.5|11553.1|11574.9|11551.5|0
1612828500000|2021-02-08 23:55:00|11574.9|11551.5|11578.6|11555.2|11578.6|11555.2|11574.9|11551.5|0
1612828800000|2021-02-09 00:00:00|11578.3|11554.9|11571.8|11548.4|11578.3|11554.9|11570.8|11547.4|0
1612829100000|2021-02-09 00:05:00|11571.3|11547.9|11572.6|11549.2|11574.1|11550.7|11571.3|11547.9|0
1612829400000|2021-02-09 00:10:00|11572.8|11549.4|11572.6|11549.2|11573.6|11550.2|11571.6|11548.2|0
1612829700000|2021-02-09 00:15:00|11572.1|11548.7|11569.4|11546|11573.6|11550.2|11565.5|11542.1|0
1612830000000|2021-02-09 00:20:00|11569.3|11545.9|11568.1|11544.7|11571.3|11547.9|11567.1|11543.7|0
1612830300000|2021-02-09 00:25:00|11568.9|11545.5|11559.5|11536.1|11569.4|11546|11559.2|11535.8|0
1612830600000|2021-02-09 00:30:00|11559.3|11535.9|11565.6|11542.2|11567.9|11544.5|11559.3|11535.9|0
1612830900000|2021-02-09 00:35:00|11565.3|11541.9|11565.8|11542.4|11567.4|11544|11563.5|11540.1|0
1612831200000|2021-02-09 00:40:00|11565|11541.6|11564.5|11541.1|11567.1|11543.7|11564.5|11541.1|0
1612831500000|2021-02-09 00:45:00|11564.8|11541.4|11567.7|11544.3|11570.5|11547.1|11564.3|11540.9|0
1612831800000|2021-02-09 00:50:00|11568.4|11545|11580|11556.6|11580|11556.6|11568.4|11545|0
1612832100000|2021-02-09 00:55:00|11579.7|11556.3|11571.3|11547.9|11583.1|11559.7|11569.7|11546.3|0
1612832400000|2021-02-09 01:00:00|11571|11547.6|11576.3|11552.9|11578.4|11555|11568.4|11545|0
1612832700000|2021-02-09 01:05:00|11576.1|11552.7|11575.1|11551.7|11578.4|11555|11575|11551.6|0
1612833000000|2021-02-09 01:10:00|11575|11551.6|11569.5|11546.1|11575.8|11552.4|11566.9|11543.5|0
1612833300000|2021-02-09 01:15:00|11568.7|11545.3|11553.7|11547.7|11575.7|11569.7|11539.7|11533.7|1343
1612833600000|2021-02-09 01:20:00|11554.7|11548.7|11551.7|11545.7|11564.7|11558.7|11547.7|11541.7|580
1612833900000|2021-02-09 01:25:00|11552.7|11546.7|11548.7|11542.7|11560.7|11554.7|11548.7|11542.7|630
1612834200000|2021-02-09 01:30:00|11549.7|11543.7|11527.7|11521.7|11566.7|11560.7|11521.7|11515.7|2170
1612834500000|2021-02-09 01:35:00|11526.7|11520.7|11526.7|11520.7|11555.7|11549.7|11522.7|11516.7|1080
1612834800000|2021-02-09 01:40:00|11525.7|11519.7|11519.7|11513.7|11527.7|11521.7|11510.7|11504.7|1208
1612835100000|2021-02-09 01:45:00|11518.7|11512.7|11532.7|11526.7|11534.7|11528.7|11517.7|11511.7|895
1612835400000|2021-02-09 01:50:00|11531.7|11525.7|11539.7|11533.7|11548.7|11542.7|11522.7|11516.7|873
1612835700000|2021-02-09 01:55:00|11540.7|11534.7|11526.7|11520.7|11549.7|11543.7|11524.7|11518.7|719
1612836000000|2021-02-09 02:00:00|11528.7|11522.7|11550.7|11544.7|11550.7|11544.7|11528.7|11522.7|616
1612836300000|2021-02-09 02:05:00|11549.7|11543.7|11537.7|11531.7|11555.7|11549.7|11533.7|11527.7|418
1612836600000|2021-02-09 02:10:00|11538.7|11532.7|11539.7|11533.7|11544.7|11538.7|11530.7|11524.7|624
1612836900000|2021-02-09 02:15:00|11540.7|11534.7|11542.7|11536.7|11549.7|11543.7|11540.7|11534.7|513
1612837200000|2021-02-09 02:20:00|11543.7|11537.7|11530.7|11524.7|11545.7|11539.7|11526.7|11520.7|406
1612837500000|2021-02-09 02:25:00|11531.7|11525.7|11535.7|11529.7|11538.7|11532.7|11525.7|11519.7|326
1612837800000|2021-02-09 02:30:00|11534.7|11528.7|11524.7|11518.7|11541.7|11535.7|11519.7|11513.7|565
1612838100000|2021-02-09 02:35:00|11523.7|11517.7|11527.7|11521.7|11528.7|11522.7|11519.7|11513.7|317
1612838400000|2021-02-09 02:40:00|11526.7|11520.7|11507.7|11501.7|11526.7|11520.7|11506.7|11500.7|503
1612838700000|2021-02-09 02:45:00|11505.7|11499.7|11501.7|11495.7|11514.7|11508.7|11499.7|11493.7|836
1612839000000|2021-02-09 02:50:00|11500.7|11494.7|11515.7|11509.7|11518.7|11512.7|11497.7|11491.7|579
1612839300000|2021-02-09 02:55:00|11514.7|11508.7|11519.7|11513.7|11522.7|11516.7|11512.7|11506.7|422
1612839600000|2021-02-09 03:00:00|11521.7|11515.7|11528.7|11522.7|11531.7|11525.7|11517.7|11511.7|416
1612839900000|2021-02-09 03:05:00|11529.7|11523.7|11530.7|11524.7|11543.7|11537.7|11528.7|11522.7|606
1612840200000|2021-02-09 03:10:00|11531.7|11525.7|11537.7|11531.7|11537.7|11531.7|11529.7|11523.7|436
1612840500000|2021-02-09 03:15:00|11536.7|11530.7|11544.7|11538.7|11545.7|11539.7|11533.7|11527.7|329
1612840800000|2021-02-09 03:20:00|11545.7|11539.7|11535.7|11529.7|11555.7|11549.7|11535.7|11529.7|452
1612841100000|2021-02-09 03:25:00|11536.7|11530.7|11550.7|11544.7|11550.7|11544.7|11535.7|11529.7|422
1612841400000|2021-02-09 03:30:00|11548.7|11542.7|11555.7|11549.7|11557.7|11551.7|11543.7|11537.7|249
1612841700000|2021-02-09 03:35:00|11556.7|11550.7|11568.7|11562.7|11600.7|11594.7|11554.7|11548.7|1088
1612842000000|2021-02-09 03:40:00|11567.7|11561.7|11576.7|11570.7|11581.7|11575.7|11567.7|11561.7|275
1612842300000|2021-02-09 03:45:00|11577.7|11571.7|11571.7|11565.7|11578.7|11572.7|11565.7|11559.7|252
1612842600000|2021-02-09 03:50:00|11573.7|11567.7|11568.7|11562.7|11575.7|11569.7|11564.7|11558.7|282
1612842900000|2021-02-09 03:55:00|11566.7|11560.7|11576.7|11570.7|11576.7|11570.7|11565.7|11559.7|260
1612843200000|2021-02-09 04:00:00|11579.4|11556|11579.7|11556.3|11580.2|11556.8|11578.1|11554.7|0
1612843500000|2021-02-09 04:05:00|11579.8|11556.4|11579.7|11556.3|11580.2|11556.8|11579.7|11556.3|0
1612843800000|2021-02-09 04:10:00|11579.8|11556.4|11577.6|11554.2|11580|11556.6|11577.3|11553.9|0
1612844100000|2021-02-09 04:15:00|11577.8|11554.4|11579.4|11556|11580.7|11557.3|11577.6|11554.2|0
1612844400000|2021-02-09 04:20:00|11579.5|11556.1|11577.5|11554.1|11579.7|11556.3|11575.7|11552.3|0
1612844700000|2021-02-09 04:25:00|11576.7|11553.3|11577.4|11554|11577.8|11554.4|11575.7|11552.3|0
1612845000000|2021-02-09 04:30:00|11577.5|11554.1|11578|11554.6|11579.6|11556.2|11577.3|11553.9|0
1612845300000|2021-02-09 04:35:00|11579.6|11556.2|11579.9|11556.5|11580.1|11556.7|11577.8|11554.4|0
1612845600000|2021-02-09 04:40:00|11580|11556.6|11580.1|11556.7|11582.2|11558.8|11579.9|11556.5|0
1612845900000|2021-02-09 04:45:00|11579.9|11556.5|11577.5|11554.1|11580.7|11557.3|11577.5|11554.1|0
1612846200000|2021-02-09 04:50:00|11577.4|11554|11577.8|11554.4|11578.6|11555.2|11577.3|11553.9|0
1612846500000|2021-02-09 04:55:00|11578|11554.6|11583|11559.6|11584.9|11561.5|11578|11554.6|0
1612846800000|2021-02-09 05:00:00|11572.7|11566.7|11588.7|11582.7|11594.7|11588.7|11557.7|11551.7|942
1612847100000|2021-02-09 05:05:00|11589.7|11583.7|11583.7|11577.7|11598.7|11592.7|11583.7|11577.7|483
1612847400000|2021-02-09 05:10:00|11582.7|11576.7|11596.7|11590.7|11596.7|11590.7|11582.7|11576.7|508
1612847700000|2021-02-09 05:15:00|11597.7|11591.7|11606.7|11600.7|11613.7|11607.7|11592.7|11586.7|1097
1612848000000|2021-02-09 05:20:00|11608.7|11602.7|11595.7|11589.7|11611.7|11605.7|11592.7|11586.7|491
1612848300000|2021-02-09 05:25:00|11596.7|11590.7|11585.7|11579.7|11596.7|11590.7|11582.7|11576.7|566
1612848600000|2021-02-09 05:30:00|11586.7|11580.7|11585.7|11579.7|11591.7|11585.7|11583.7|11577.7|325
1612848900000|2021-02-09 05:35:00|11584.7|11578.7|11576.7|11570.7|11586.7|11580.7|11575.7|11569.7|447
1612849200000|2021-02-09 05:40:00|11575.7|11569.7|11556.7|11550.7|11575.7|11569.7|11553.7|11547.7|738
1612849500000|2021-02-09 05:45:00|11554.7|11548.7|11557.7|11551.7|11560.7|11554.7|11550.7|11544.7|402
1612849800000|2021-02-09 05:50:00|11558.7|11552.7|11557.7|11551.7|11565.7|11559.7|11553.7|11547.7|339
1612850100000|2021-02-09 05:55:00|11558.7|11552.7|11562.7|11556.7|11566.7|11560.7|11557.7|11551.7|367
1612850400000|2021-02-09 06:00:00|11561.7|11555.7|11549.7|11543.7|11565.7|11559.7|11547.7|11541.7|576
1612850700000|2021-02-09 06:05:00|11551.7|11545.7|11556.7|11550.7|11560.7|11554.7|11550.7|11544.7|451
1612851000000|2021-02-09 06:10:00|11558.7|11552.7|11566.7|11560.7|11567.7|11561.7|11557.7|11551.7|466
1612851300000|2021-02-09 06:15:00|11565.7|11559.7|11568.7|11562.7|11571.7|11565.7|11563.7|11557.7|576
1612851600000|2021-02-09 06:20:00|11567.7|11561.7|11561.7|11555.7|11570.7|11564.7|11557.7|11551.7|467
1612851900000|2021-02-09 06:25:00|11560.7|11554.7|11555.7|11549.7|11561.7|11555.7|11551.7|11545.7|565
1612852200000|2021-02-09 06:30:00|11554.7|11548.7|11549.7|11543.7|11555.7|11549.7|11541.7|11535.7|857
1612852500000|2021-02-09 06:35:00|11548.7|11542.7|11549.7|11543.7|11555.7|11549.7|11544.7|11538.7|624
1612852800000|2021-02-09 06:40:00|11550.7|11544.7|11558.7|11552.7|11558.7|11552.7|11550.7|11544.7|719
1612853100000|2021-02-09 06:45:00|11559.7|11553.7|11547.7|11541.7|11559.7|11553.7|11546.7|11540.7|428
1612853400000|2021-02-09 06:50:00|11546.7|11540.7|11537.7|11531.7|11550.7|11544.7|11536.7|11530.7|496
1612853700000|2021-02-09 06:55:00|11538.7|11532.7|11538.7|11532.7|11542.7|11536.7|11536.7|11530.7|386
1612854000000|2021-02-09 07:00:00|11537.7|11531.7|11536.7|11530.7|11545.7|11539.7|11532.7|11526.7|630
1612854300000|2021-02-09 07:05:00|11537.7|11531.7|11540.7|11534.7|11541.7|11535.7|11536.7|11530.7|549
1612854600000|2021-02-09 07:10:00|11539.7|11533.7|11547.7|11541.7|11548.7|11542.7|11539.7|11533.7|587
1612854900000|2021-02-09 07:15:00|11546.7|11540.7|11550.7|11544.7|11552.7|11546.7|11544.7|11538.7|239
1612855200000|2021-02-09 07:20:00|11551.7|11545.7|11550.7|11544.7|11553.7|11547.7|11548.7|11542.7|267
1612855500000|2021-02-09 07:25:00|11549.7|11543.7|11553.7|11547.7|11554.7|11548.7|11549.7|11543.7|168
1612855800000|2021-02-09 07:30:00|11552.7|11546.7|11559.7|11553.7|11561.7|11555.7|11551.7|11545.7|485
1612856100000|2021-02-09 07:35:00|11558.7|11552.7|11565.7|11559.7|11566.7|11560.7|11557.7|11551.7|377
1612856400000|2021-02-09 07:40:00|11564.7|11558.7|11571.7|11565.7|11572.7|11566.7|11563.7|11557.7|355
1612856700000|2021-02-09 07:45:00|11570.7|11564.7|11574.7|11568.7|11575.7|11569.7|11567.7|11561.7|362
1612857000000|2021-02-09 07:50:00|11573.7|11567.7|11572.7|11566.7|11575.7|11569.7|11567.7|11561.7|647
1612857300000|2021-02-09 07:55:00|11573.7|11567.7|11576.7|11570.7|11583.7|11577.7|11571.7|11565.7|869
1612857600000|2021-02-09 08:00:00|11573.7|11567.7|11561.7|11555.7|11576.7|11570.7|11561.7|11555.7|815
1612857900000|2021-02-09 08:05:00|11562.7|11556.7|11574.7|11568.7|11574.7|11568.7|11555.7|11549.7|1682
1612858200000|2021-02-09 08:10:00|11575.7|11569.7|11568.7|11562.7|11576.7|11570.7|11564.7|11558.7|856
1612858500000|2021-02-09 08:15:00|11570.7|11564.7|11573.7|11567.7|11578.7|11572.7|11567.7|11561.7|494
1612858800000|2021-02-09 08:20:00|11574.7|11568.7|11573.7|11567.7|11576.7|11570.7|11566.7|11560.7|612
1612859100000|2021-02-09 08:25:00|11574.7|11568.7|11572.7|11566.7|11574.7|11568.7|11567.7|11561.7|630
1612859400000|2021-02-09 08:30:00|11579.4|11556|11578.3|11554.9|11582|11558.6|11575.5|11552.1|0
1612859700000|2021-02-09 08:35:00|11576.8|11553.4|11575.2|11551.8|11582|11558.6|11573.1|11549.7|0
1612860000000|2021-02-09 08:40:00|11575.3|11551.9|11574.1|11550.7|11577.3|11553.9|11573.1|11549.7|0
1612860300000|2021-02-09 08:45:00|11574.4|11551|11579.4|11556|11582|11558.6|11574.1|11550.7|0
1612860600000|2021-02-09 08:50:00|11579.6|11556.2|11574.4|11551|11579.6|11556.2|11572.8|11549.4|0
1612860900000|2021-02-09 08:55:00|11574.7|11551.3|11571|11547.6|11574.9|11551.5|11570.5|11547.1|0
1612861200000|2021-02-09 09:00:00|11570.7|11547.3|11568.6|11545.2|11572.6|11549.2|11567.1|11543.7|0
1612861500000|2021-02-09 09:05:00|11568.5|11545.1|11558.4|11535|11568.9|11545.5|11556.6|11533.2|0
1612861800000|2021-02-09 09:10:00|11558.2|11534.8|11562.9|11539.5|11563.1|11539.7|11558.2|11534.8|0
1612862100000|2021-02-09 09:15:00|11562.7|11539.3|11563.7|11557.7|11574.7|11568.7|11552.7|11539.3|386
1612862400000|2021-02-09 09:20:00|11562.7|11556.7|11574.7|11568.7|11574.7|11568.7|11559.7|11553.7|111
1612862700000|2021-02-09 09:25:00|11575.7|11569.7|11580.7|11574.7|11582.7|11576.7|11573.7|11567.7|159
1612863000000|2021-02-09 09:30:00|11579.7|11573.7|11578.7|11572.7|11580.7|11574.7|11573.7|11567.7|238
1612863300000|2021-02-09 09:35:00|11577.7|11571.7|11573.7|11567.7|11577.7|11571.7|11573.7|11567.7|24
1612863600000|2021-02-09 09:40:00|11572.7|11566.7|11575.7|11569.7|11578.7|11572.7|11572.7|11566.7|28
1612863900000|2021-02-09 09:45:00|11576.7|11570.7|11577.7|11571.7|11578.7|11572.7|11575.7|11569.7|18
1612864200000|2021-02-09 09:50:00|11578.7|11572.7|11578.7|11572.7|11579.7|11573.7|11573.7|11567.7|52
1612864500000|2021-02-09 09:55:00|11577.7|11571.7|11577.7|11571.7|11578.7|11572.7|11577.7|11571.7|14
1612864800000|2021-02-09 10:00:00|11576.7|11570.7|11578.2|11572.2|11578.2|11572.2|11575.7|11569.7|27
1612865100000|2021-02-09 10:05:00|11577.7|11571.7|11575.7|11569.7|11577.7|11571.7|11575.2|11569.2|13
1612865400000|2021-02-09 10:10:00|11576.2|11570.2|11575.7|11569.7|11577.2|11571.2|11574.7|11568.7|31
1612865700000|2021-02-09 10:15:00|11576.2|11570.2|11576.2|11570.2|11577.2|11571.2|11575.2|11569.2|9
1612866000000|2021-02-09 10:20:00|11575.7|11569.7|11573.7|11567.7|11576.2|11570.2|11573.2|11567.2|38
1612866300000|2021-02-09 10:25:00|11574.2|11568.2|11575.2|11569.2|11576.2|11570.2|11572.7|11566.7|76
1612866600000|2021-02-09 10:30:00|11574.7|11568.7|11574.2|11568.2|11577.2|11571.2|11574.2|11568.2|21
1612866900000|2021-02-09 10:35:00|11573.7|11567.7|11573.2|11567.2|11573.7|11567.7|11572.2|11566.2|21
1612867200000|2021-02-09 10:40:00|11572.2|11566.2|11571.7|11565.7|11572.7|11566.7|11569.2|11563.2|64
1612867500000|2021-02-09 10:45:00|11572.2|11566.2|11572.2|11566.2|11573.2|11567.2|11570.2|11564.2|18
1612867800000|2021-02-09 10:50:00|11571.7|11565.7|11570.7|11564.7|11572.2|11566.2|11568.2|11562.2|75
1612868100000|2021-02-09 10:55:00|11570.2|11564.2|11567.7|11561.7|11570.7|11564.7|11567.2|11561.2|7
1612868400000|2021-02-09 11:00:00|11568.2|11562.2|11568.7|11562.7|11568.7|11562.7|11566.2|11560.2|39
1612868700000|2021-02-09 11:05:00|11568.2|11562.2|11562.7|11556.7|11568.2|11562.2|11560.7|11554.7|95
1612869000000|2021-02-09 11:10:00|11563.2|11557.2|11561.7|11555.7|11564.2|11558.2|11561.2|11555.2|15
1612869300000|2021-02-09 11:15:00|11561.2|11555.2|11564.7|11558.7|11564.7|11558.7|11560.2|11554.2|46
1612869600000|2021-02-09 11:20:00|11565.2|11559.2|11569.7|11563.7|11570.2|11564.2|11565.2|11559.2|32
1612869900000|2021-02-09 11:25:00|11569.2|11563.2|11568.2|11562.2|11570.2|11564.2|11567.2|11561.2|16
1612870200000|2021-02-09 11:30:00|11567.7|11561.7|11570.7|11564.7|11570.7|11564.7|11567.7|11561.7|17
1612870500000|2021-02-09 11:35:00|11571.2|11565.2|11569.7|11563.7|11571.2|11565.2|11567.7|11561.7|27
1612870800000|2021-02-09 11:40:00|11569.2|11563.2|11569.2|11563.2|11569.7|11563.7|11568.2|11562.2|10
1612871100000|2021-02-09 11:45:00|11569.7|11563.7|11570.2|11564.2|11570.2|11564.2|11568.2|11562.2|13
1612871400000|2021-02-09 11:50:00|11570.7|11564.7|11574.7|11568.7|11574.7|11568.7|11570.7|11564.7|18
1612871700000|2021-02-09 11:55:00|11574.2|11568.2|11573.7|11567.7|11574.2|11568.2|11572.7|11566.7|8
1612872000000|2021-02-09 12:00:00|11573.2|11567.2|11574.2|11568.2|11574.2|11568.2|11571.2|11565.2|18
1612872300000|2021-02-09 12:05:00|11573.7|11567.7|11570.7|11564.7|11574.2|11568.2|11569.7|11563.7|52
1612872600000|2021-02-09 12:10:00|11571.2|11565.2|11571.7|11565.7|11572.7|11566.7|11570.7|11564.7|16
1612872900000|2021-02-09 12:15:00|11572.2|11566.2|11575.7|11569.7|11575.7|11569.7|11571.2|11565.2|15
1612873200000|2021-02-09 12:20:00|11575.2|11569.2|11574.7|11568.7|11576.7|11570.7|11574.7|11568.7|16
1612873500000|2021-02-09 12:25:00|11574.2|11568.2|11575.7|11569.7|11575.7|11569.7|11573.2|11567.2|10
1612873800000|2021-02-09 12:30:00|11575.2|11569.2|11577.2|11571.2|11578.7|11572.7|11575.2|11569.2|13
1612874100000|2021-02-09 12:35:00|11577.7|11571.7|11571.7|11565.7|11577.7|11571.7|11571.7|11565.7|33
1612874400000|2021-02-09 12:40:00|11572.2|11566.2|11569.7|11563.7|11572.2|11566.2|11567.7|11561.7|47
1612874700000|2021-02-09 12:45:00|11569.2|11563.2|11568.7|11562.7|11570.2|11564.2|11567.2|11561.2|43
1612875000000|2021-02-09 12:50:00|11569.2|11563.2|11568.7|11562.7|11569.7|11563.7|11567.7|11561.7|22
1612875300000|2021-02-09 12:55:00|11569.2|11563.2|11566.7|11560.7|11569.7|11563.7|11566.7|11560.7|29
1612875600000|2021-02-09 13:00:00|11566.2|11560.2|11566.7|11560.7|11567.2|11561.2|11565.2|11559.2|22
1612875900000|2021-02-09 13:05:00|11566.2|11560.2|11567.2|11561.2|11567.2|11561.2|11563.7|11557.7|57
1612876200000|2021-02-09 13:10:00|11566.7|11560.7|11566.7|11560.7|11566.7|11560.7|11564.7|11558.7|29
1612876500000|2021-02-09 13:15:00|11566.2|11560.2|11562.7|11556.7|11566.2|11560.2|11559.2|11553.2|51
1612876800000|2021-02-09 13:20:00|11562.2|11556.2|11566.2|11560.2|11566.2|11560.2|11561.7|11555.7|26
1612877100000|2021-02-09 13:25:00|11565.7|11559.7|11567.7|11561.7|11567.7|11561.7|11563.7|11557.7|14
1612877400000|2021-02-09 13:30:00|11568.2|11562.2|11564.2|11558.2|11570.2|11564.2|11563.7|11557.7|45
1612877700000|2021-02-09 13:35:00|11564.7|11558.7|11565.7|11559.7|11566.2|11560.2|11563.2|11557.2|68
1612878000000|2021-02-09 13:40:00|11566.7|11560.7|11571.2|11565.2|11573.2|11567.2|11566.2|11560.2|124
1612878300000|2021-02-09 13:45:00|11570.7|11564.7|11572.7|11566.7|11573.2|11567.2|11570.7|11564.7|54
1612878600000|2021-02-09 13:50:00|11573.2|11567.2|11572.7|11566.7|11575.7|11569.7|11571.7|11565.7|45
1612878900000|2021-02-09 13:55:00|11572.2|11566.2|11576.7|11570.7|11576.7|11570.7|11572.2|11566.2|22
1612879200000|2021-02-09 14:00:00|11575.7|11569.7|11574.7|11568.7|11575.7|11569.7|11571.7|11565.7|58
1612879500000|2021-02-09 14:05:00|11574.2|11568.2|11573.7|11567.7|11574.7|11568.7|11571.2|11565.2|40
1612879800000|2021-02-09 14:10:00|11573.2|11567.2|11571.2|11565.2|11574.2|11568.2|11571.2|11565.2|18
1612880100000|2021-02-09 14:15:00|11572.7|11566.7|11571.2|11565.2|11573.7|11567.7|11568.2|11562.2|110
1612880400000|2021-02-09 14:20:00|11571.7|11565.7|11571.7|11565.7|11572.2|11566.2|11569.2|11563.2|38
1612880700000|2021-02-09 14:25:00|11571.2|11565.2|11568.7|11562.7|11573.2|11567.2|11567.2|11561.2|114
1612881000000|2021-02-09 14:30:00|11569.7|11563.7|11606.7|11600.7|11609.2|11603.2|11569.2|11563.2|925
1612881300000|2021-02-09 14:35:00|11607.2|11601.2|11599.7|11593.7|11613.7|11607.7|11599.7|11593.7|523
1612881600000|2021-02-09 14:40:00|11600.2|11594.2|11609.2|11603.2|11611.2|11605.2|11593.7|11587.7|423
1612881900000|2021-02-09 14:45:00|11608.7|11602.7|11604.2|11598.2|11616.2|11610.2|11601.7|11595.7|364
1612882200000|2021-02-09 14:50:00|11604.7|11598.7|11607.2|11601.2|11611.2|11605.2|11604.2|11598.2|191
1612882500000|2021-02-09 14:55:00|11606.7|11600.7|11612.7|11606.7|11615.7|11609.7|11605.7|11599.7|131
1612882800000|2021-02-09 15:00:00|11613.7|11607.7|11605.7|11599.7|11616.2|11610.2|11602.7|11596.7|119
1612883100000|2021-02-09 15:05:00|11605.2|11599.2|11623.7|11617.7|11624.7|11618.7|11604.7|11598.7|228
1612883400000|2021-02-09 15:10:00|11624.2|11618.2|11622.2|11616.2|11629.2|11623.2|11621.2|11615.2|187
1612883700000|2021-02-09 15:15:00|11621.7|11615.7|11627.7|11621.7|11629.2|11623.2|11619.2|11613.2|226
1612884000000|2021-02-09 15:20:00|11628.2|11622.2|11627.7|11621.7|11632.2|11626.2|11626.7|11620.7|288
1612884300000|2021-02-09 15:25:00|11628.2|11622.2|11629.7|11623.7|11633.2|11627.2|11626.7|11620.7|145
1612884600000|2021-02-09 15:30:00|11629.2|11623.2|11629.7|11623.7|11634.2|11628.2|11627.7|11621.7|134
1612884900000|2021-02-09 15:35:00|11630.2|11624.2|11627.7|11621.7|11632.7|11626.7|11626.2|11620.2|239
1612885200000|2021-02-09 15:40:00|11628.7|11622.7|11638.2|11632.2|11639.7|11633.7|11627.7|11621.7|192
1612885500000|2021-02-09 15:45:00|11637.7|11631.7|11652.2|11646.2|11652.2|11646.2|11632.7|11626.7|538
1612885800000|2021-02-09 15:50:00|11652.7|11646.7|11651.7|11645.7|11659.7|11653.7|11651.7|11645.7|307
1612886100000|2021-02-09 15:55:00|11651.2|11645.2|11651.7|11645.7|11653.7|11647.7|11649.2|11643.2|119
1612886400000|2021-02-09 16:00:00|11649.7|11643.7|11648.7|11642.7|11651.7|11645.7|11645.7|11639.7|109
1612886700000|2021-02-09 16:05:00|11649.7|11643.7|11640.7|11634.7|11649.7|11643.7|11640.7|11634.7|179
1612887000000|2021-02-09 16:10:00|11641.7|11635.7|11635.7|11629.7|11641.7|11635.7|11633.7|11627.7|156
1612887300000|2021-02-09 16:15:00|11634.7|11628.7|11629.7|11623.7|11635.7|11629.7|11625.7|11619.7|220
1612887600000|2021-02-09 16:20:00|11631.7|11625.7|11640.7|11634.7|11643.7|11637.7|11631.7|11625.7|186
1612887900000|2021-02-09 16:25:00|11639.7|11633.7|11638.7|11632.7|11643.7|11637.7|11637.7|11631.7|104
1612888200000|2021-02-09 16:30:00|11639.7|11633.7|11648.7|11642.7|11650.7|11644.7|11639.7|11633.7|135
1612888500000|2021-02-09 16:35:00|11650.7|11644.7|11657.7|11651.7|11658.7|11652.7|11650.7|11644.7|155
1612888800000|2021-02-09 16:40:00|11655.7|11649.7|11651.7|11645.7|11657.7|11651.7|11648.7|11642.7|289
1612889100000|2021-02-09 16:45:00|11650.7|11644.7|11653.7|11647.7|11656.7|11650.7|11648.7|11642.7|117
1612889400000|2021-02-09 16:50:00|11654.7|11648.7|11653.7|11647.7|11654.7|11648.7|11651.7|11645.7|50
1612889700000|2021-02-09 16:55:00|11651.7|11645.7|11645.7|11639.7|11652.7|11646.7|11643.7|11637.7|80
1612890000000|2021-02-09 17:00:00|11644.7|11638.7|11648.7|11642.7|11648.7|11642.7|11644.7|11638.7|53
1612890300000|2021-02-09 17:05:00|11650.7|11644.7|11651.7|11645.7|11654.7|11648.7|11649.7|11643.7|87
1612890600000|2021-02-09 17:10:00|11650.7|11644.7|11657.7|11651.7|11657.7|11651.7|11650.7|11644.7|121
1612890900000|2021-02-09 17:15:00|11656.7|11650.7|11654.7|11648.7|11658.7|11652.7|11653.7|11647.7|39
1612891200000|2021-02-09 17:20:00|11655.7|11649.7|11661.7|11655.7|11661.7|11655.7|11654.7|11648.7|74
1612891500000|2021-02-09 17:25:00|11659.7|11653.7|11653.7|11647.7|11663.7|11657.7|11652.7|11646.7|139
1612891800000|2021-02-09 17:30:00|11652.7|11646.7|11654.7|11648.7|11654.7|11648.7|11651.7|11645.7|42
1612892100000|2021-02-09 17:35:00|11652.7|11646.7|11651.7|11645.7|11654.7|11648.7|11651.7|11645.7|44
1612892400000|2021-02-09 17:40:00|11653.7|11647.7|11652.7|11646.7|11655.7|11649.7|11651.7|11645.7|46
1612892700000|2021-02-09 17:45:00|11653.7|11647.7|11649.7|11643.7|11655.7|11649.7|11644.7|11638.7|193
1612893000000|2021-02-09 17:50:00|11647.7|11641.7|11651.7|11645.7|11651.7|11645.7|11647.7|11641.7|50
1612893300000|2021-02-09 17:55:00|11649.7|11643.7|11651.7|11645.7|11651.7|11645.7|11648.7|11642.7|61
1612893600000|2021-02-09 18:00:00|11649.7|11643.7|11645.7|11639.7|11649.7|11643.7|11644.7|11638.7|61
1612893900000|2021-02-09 18:05:00|11646.7|11640.7|11642.7|11636.7|11646.7|11640.7|11639.7|11633.7|66
1612894200000|2021-02-09 18:10:00|11643.7|11637.7|11641.7|11635.7|11644.7|11638.7|11641.7|11635.7|23
1612894500000|2021-02-09 18:15:00|11643.7|11637.7|11648.7|11642.7|11650.7|11644.7|11642.7|11636.7|64
1612894800000|2021-02-09 18:20:00|11650.7|11644.7|11652.7|11646.7|11655.7|11649.7|11648.7|11642.7|110
1612895100000|2021-02-09 18:25:00|11653.7|11647.7|11653.7|11647.7|11655.7|11649.7|11651.7|11645.7|49
1612895400000|2021-02-09 18:30:00|11654.7|11648.7|11650.7|11644.7|11654.7|11648.7|11650.7|11644.7|71
1612895700000|2021-02-09 18:35:00|11652.7|11646.7|11651.7|11645.7|11654.7|11648.7|11651.7|11645.7|49
1612896000000|2021-02-09 18:40:00|11652.7|11646.7|11647.7|11641.7|11654.7|11648.7|11645.7|11639.7|124
1612896300000|2021-02-09 18:45:00|11646.7|11640.7|11645.7|11639.7|11648.7|11642.7|11643.7|11637.7|62
1612896600000|2021-02-09 18:50:00|11646.7|11640.7|11646.7|11640.7|11648.7|11642.7|11643.7|11637.7|60
1612896900000|2021-02-09 18:55:00|11647.7|11641.7|11654.7|11631.3|11655.7|11649.7|11640.7|11631.3|154
1612897200000|2021-02-09 19:00:00|11654.8|11631.4|11652.5|11629.1|11656.6|11633.2|11652.3|11628.9|0
1612897500000|2021-02-09 19:05:00|11652.4|11629|11658.3|11634.9|11658.9|11635.5|11652.4|11629|0
1612897800000|2021-02-09 19:10:00|11658.2|11634.8|11659.5|11636.1|11661|11637.6|11655.5|11632.1|0
1612898100000|2021-02-09 19:15:00|11660.2|11636.8|11661.7|11638.3|11662.5|11639.1|11658.1|11634.7|0
1612898400000|2021-02-09 19:20:00|11660.4|11637|11660.9|11637.5|11663.6|11640.2|11659.5|11636.1|0
1612898700000|2021-02-09 19:25:00|11661|11637.6|11662.5|11639.1|11664.4|11641|11660.9|11637.5|0
1612899000000|2021-02-09 19:30:00|11662.6|11639.2|11665.1|11641.7|11665.9|11642.5|11662.5|11639.1|0
1612899300000|2021-02-09 19:35:00|11664.5|11641.1|11665.7|11642.3|11667.4|11644|11663.7|11640.3|0
1612899600000|2021-02-09 19:40:00|11665.8|11642.4|11666.3|11642.9|11668.5|11645.1|11665.6|11642.2|0
1612899900000|2021-02-09 19:45:00|11666.2|11642.8|11669.5|11646.1|11669.7|11646.3|11666.1|11642.7|0
1612900200000|2021-02-09 19:50:00|11669.6|11646.2|11671.9|11648.5|11671.9|11648.5|11668|11644.6|0
1612900500000|2021-02-09 19:55:00|11672|11648.6|11669.2|11645.8|11672.1|11648.7|11669.1|11645.7|0
1612900800000|2021-02-09 20:00:00|11669.1|11645.7|11669.8|11646.4|11670.1|11646.7|11667.6|11644.2|0
1612901100000|2021-02-09 20:05:00|11669.9|11646.5|11668.4|11645|11669.9|11646.5|11666.2|11642.8|0
1612901400000|2021-02-09 20:10:00|11668.3|11644.9|11673.4|11650|11673.4|11650|11667.6|11644.2|0
1612901700000|2021-02-09 20:15:00|11672.7|11649.3|11673.1|11649.7|11675.1|11651.7|11672.2|11648.8|0
1612902000000|2021-02-09 20:20:00|11673|11649.6|11664.6|11641.2|11674.4|11651|11664|11640.6|0
1612902300000|2021-02-09 20:25:00|11664.7|11641.3|11666|11642.6|11667.4|11644|11664.7|11641.3|0
1612902600000|2021-02-09 20:30:00|11666.1|11642.7|11669.1|11645.7|11669.8|11646.4|11666|11642.6|0
1612902900000|2021-02-09 20:35:00|11668.5|11645.1|11673.2|11649.8|11674.2|11650.8|11668.5|11645.1|0
1612903200000|2021-02-09 20:40:00|11673.9|11650.5|11673|11649.6|11674.1|11650.7|11670.7|11647.3|0
1612903500000|2021-02-09 20:45:00|11672.9|11649.5|11666.9|11643.5|11674.4|11651|11666.8|11643.4|0
1612903800000|2021-02-09 20:50:00|11666.6|11643.2|11655.2|11631.8|11666.8|11643.4|11654.5|11631.1|0
1612904100000|2021-02-09 20:55:00|11655.3|11631.9|11662|11638.6|11665.7|11642.3|11650|11626.6|0
1612904400000|2021-02-09 21:00:00|11663|11639.6|11669.8|11646.4|11669.8|11646.4|11663|11639.6|0
1612904700000|2021-02-09 21:05:00|11669.3|11645.9|11668.3|11644.9|11670.4|11647|11666.2|11642.8|0
1612905000000|2021-02-09 21:10:00|11668.8|11645.4|11668.3|11644.9|11669.8|11646.4|11668|11644.6|0
1612905300000|2021-02-09 21:15:00|11668.1|11644.7|11668.3|11644.9|11668.3|11644.9|11667.4|11644|0
1612905600000|2021-02-09 21:20:00|11668.5|11645.1|11668.4|11645|11668.5|11645.1|11668.3|11644.9|0
1612905900000|2021-02-09 21:25:00|11668.5|11645.1|11670.7|11647.3|11670.7|11647.3|11667.8|11644.4|0
1612906200000|2021-02-09 21:30:00|11670|11646.6|11670|11646.6|11673.6|11650.2|11669.4|11646|0
1612906500000|2021-02-09 21:35:00|11670.5|11647.1|11671|11647.6|11671.5|11648.1|11670|11646.6|0
1612906800000|2021-02-09 21:40:00|11671.5|11648.1|11672|11648.6|11672.6|11649.2|11671|11647.6|0
1612907100000|2021-02-09 21:45:00|11671.5|11648.1|11672|11648.6|11672|11648.6|11670.5|11647.1|0
1612907400000|2021-02-09 21:50:00|11672.6|11649.2|11672|11648.6|11673.1|11649.7|11672|11648.6|0
1612907700000|2021-02-09 21:55:00|11672.6|11649.2|11674.4|11651|11674.7|11651.3|11672|11648.6|0
1612908000000|2021-02-09 22:00:00|11674.3|11650.9|11674.9|11651.5|11675.2|11651.8|11673.7|11650.3|0
1612908300000|2021-02-09 22:05:00|11675|11651.6|11674.7|11651.3|11675.4|11652|11674.1|11650.7|0
1612908600000|2021-02-09 22:10:00|11674.5|11651.1|11675.3|11651.9|11675.4|11652|11674.4|11651|0
1612908900000|2021-02-09 22:15:00|11675.2|11651.8|11674.8|11651.4|11675.3|11651.9|11674.8|11651.4|0
1612909200000|2021-02-09 22:20:00|11674.6|11651.2|11674.6|11651.2|11674.8|11651.4|11674.4|11651|0
1612909500000|2021-02-09 22:25:00|11674.5|11651.1|11674.4|11651|11674.6|11651.2|11674.4|11651|0
1612909800000|2021-02-09 22:30:00|11674.5|11651.1|11674.1|11650.7|11675|11651.6|11673.8|11650.4|0
1612910100000|2021-02-09 22:35:00|11674.6|11651.2|11674.4|11651|11674.6|11651.2|11673.4|11650|0
1612910400000|2021-02-09 22:40:00|11674.6|11651.2|11674.6|11651.2|11675.5|11652.1|11674.2|11650.8|0
1612910700000|2021-02-09 22:45:00|11674.8|11651.4|11675.2|11651.8|11675.7|11652.3|11674.8|11651.4|0
1612911000000|2021-02-09 22:50:00|11675.1|11651.7|11674.5|11651.1|11675.1|11651.7|11674.3|11650.9|0
1612911300000|2021-02-09 22:55:00|11674.4|11651|11675.5|11652.1|11675.7|11652.3|11674.1|11650.7|0
1612911600000|2021-02-09 23:00:00|11677.3|11653.9|11673.4|11650|11677.5|11654.1|11672.8|11649.4|0
1612911900000|2021-02-09 23:05:00|11673.5|11650.1|11674.6|11651.2|11675.6|11652.2|11673|11649.6|0
1612912200000|2021-02-09 23:10:00|11674.8|11651.4|11674|11650.6|11675.1|11651.7|11673|11649.6|0
1612912500000|2021-02-09 23:15:00|11673.5|11650.1|11673.5|11650.1|11675.6|11652.2|11673|11649.6|0
1612912800000|2021-02-09 23:20:00|11674|11650.6|11674|11650.6|11674|11650.6|11673.5|11650.1|0
1612913100000|2021-02-09 23:25:00|11674.3|11650.9|11671.2|11647.8|11674.6|11651.2|11670.1|11646.7|0
1612913400000|2021-02-09 23:30:00|11671.4|11648|11672.5|11649.1|11672.5|11649.1|11670.9|11647.5|0
1612913700000|2021-02-09 23:35:00|11673|11649.6|11674.6|11651.2|11674.6|11651.2|11672.5|11649.1|0
1612914000000|2021-02-09 23:40:00|11674|11650.6|11675.1|11651.7|11675.1|11651.7|11674|11650.6|0
1612914300000|2021-02-09 23:45:00|11675.6|11652.2|11674.3|11650.9|11675.6|11652.2|11674|11650.6|0
1612914600000|2021-02-09 23:50:00|11674.6|11651.2|11672.5|11649.1|11674.6|11651.2|11671.4|11648|0
1612914900000|2021-02-09 23:55:00|11672.2|11648.8|11670.9|11647.5|11673|11649.6|11670.9|11647.5|0
1612915200000|2021-02-10 00:00:00|11671.2|11647.8|11669.6|11646.2|11671.4|11648|11668.8|11645.4|0
1612915500000|2021-02-10 00:05:00|11669.9|11646.5|11668.8|11645.4|11670.4|11647|11667.3|11643.9|0
1612915800000|2021-02-10 00:10:00|11669.1|11645.7|11670.6|11647.2|11670.9|11647.5|11667.3|11643.9|0
1612916100000|2021-02-10 00:15:00|11670.9|11647.5|11671|11647.6|11672.8|11649.4|11667.8|11644.4|0
1612916400000|2021-02-10 00:20:00|11671.1|11647.7|11673.3|11649.9|11673.6|11650.2|11670.7|11647.3|0
1612916700000|2021-02-10 00:25:00|11673.5|11650.1|11679.2|11655.8|11679.4|11656|11673.3|11649.9|0
1612917000000|2021-02-10 00:30:00|11679|11655.6|11676.5|11653.1|11680|11656.6|11674.4|11651|0
1612917300000|2021-02-10 00:35:00|11676.4|11653|11677.3|11653.9|11678.6|11655.2|11676.3|11652.9|0
1612917600000|2021-02-10 00:40:00|11677|11653.6|11677.8|11654.4|11678.9|11655.5|11675.2|11651.8|0
1612917900000|2021-02-10 00:45:00|11677.6|11654.2|11677|11653.6|11678.9|11655.5|11675.7|11652.3|0
1612918200000|2021-02-10 00:50:00|11676.9|11653.5|11677|11653.6|11678.9|11655.5|11676.5|11653.1|0
1612918500000|2021-02-10 00:55:00|11677.3|11653.9|11679|11655.6|11679.2|11655.8|11676.8|11653.4|0
1612918800000|2021-02-10 01:00:00|11679.2|11655.8|11678.1|11654.7|11681|11657.6|11677.8|11654.4|0
1612919100000|2021-02-10 01:05:00|11677.8|11654.4|11681.5|11658.1|11681.5|11658.1|11677|11653.6|0
1612919400000|2021-02-10 01:10:00|11680.7|11657.3|11677.8|11654.4|11681.5|11658.1|11677.6|11654.2|0
1612919700000|2021-02-10 01:15:00|11678.4|11655|11693.7|11687.7|11718.7|11712.7|11667.7|11655|1382
1612920000000|2021-02-10 01:20:00|11692.7|11686.7|11688.7|11682.7|11695.7|11689.7|11683.7|11677.7|540
1612920300000|2021-02-10 01:25:00|11686.7|11680.7|11687.7|11681.7|11689.7|11683.7|11670.7|11664.7|589
1612920600000|2021-02-10 01:30:00|11690.7|11684.7|11692.7|11686.7|11736.7|11730.7|11688.7|11682.7|2839
1612920900000|2021-02-10 01:35:00|11694.7|11688.7|11705.7|11699.7|11717.7|11711.7|11685.7|11679.7|1384
1612921200000|2021-02-10 01:40:00|11707.7|11701.7|11746.7|11740.7|11752.7|11746.7|11707.7|11701.7|1790
1612921500000|2021-02-10 01:45:00|11747.7|11741.7|11755.7|11749.7|11771.7|11765.7|11747.7|11741.7|2225
1612921800000|2021-02-10 01:50:00|11758.7|11752.7|11767.8|11761.8|11774.7|11768.7|11755.7|11749.7|1485
1612922100000|2021-02-10 01:55:00|11768.8|11762.8|11768.8|11762.8|11784.8|11778.8|11767.8|11761.8|1680
1612922400000|2021-02-10 02:00:00|11769.8|11763.8|11804.8|11798.8|11804.8|11798.8|11766.8|11760.8|1521
1612922700000|2021-02-10 02:05:00|11806.8|11800.8|11784.8|11778.8|11810.8|11804.8|11783.8|11777.8|1602
1612923000000|2021-02-10 02:10:00|11783.8|11777.8|11776.8|11770.8|11802.8|11796.8|11774.8|11768.8|941
1612923300000|2021-02-10 02:15:00|11775.8|11769.8|11784.8|11778.8|11791.8|11785.8|11766.8|11760.8|1095
1612923600000|2021-02-10 02:20:00|11783.8|11777.8|11756.8|11750.8|11793.8|11787.8|11756.8|11750.8|721
1612923900000|2021-02-10 02:25:00|11757.8|11751.8|11771.8|11765.8|11774.8|11768.8|11757.8|11751.8|713
1612924200000|2021-02-10 02:30:00|11770.8|11764.8|11774.8|11768.8|11777.8|11771.8|11763.8|11757.8|608
1612924500000|2021-02-10 02:35:00|11773.8|11767.8|11760.8|11754.8|11781.8|11775.8|11756.8|11750.8|571
1612924800000|2021-02-10 02:40:00|11761.8|11755.8|11748.8|11742.8|11762.8|11756.8|11748.8|11742.8|539
1612925100000|2021-02-10 02:45:00|11744.8|11738.8|11755.8|11749.8|11759.8|11753.8|11744.8|11738.8|624
1612925400000|2021-02-10 02:50:00|11756.8|11750.8|11745.8|11739.8|11756.8|11750.8|11736.8|11730.8|918
1612925700000|2021-02-10 02:55:00|11744.8|11738.8|11755.8|11749.8|11759.8|11753.8|11737.8|11731.8|678
1612926000000|2021-02-10 03:00:00|11754.8|11748.8|11769.8|11763.8|11771.8|11765.8|11752.8|11746.8|515
1612926300000|2021-02-10 03:05:00|11770.8|11764.8|11762.8|11756.8|11770.8|11764.8|11752.8|11746.8|430
1612926600000|2021-02-10 03:10:00|11763.8|11757.8|11769.8|11763.8|11780.8|11774.8|11762.8|11756.8|512
1612926900000|2021-02-10 03:15:00|11771.8|11765.8|11766.8|11760.8|11775.8|11769.8|11763.8|11757.8|322
1612927200000|2021-02-10 03:20:00|11767.8|11761.8|11777.8|11771.8|11781.8|11775.8|11766.8|11760.8|395
1612927500000|2021-02-10 03:25:00|11778.8|11772.8|11782.8|11776.8|11784.8|11778.8|11775.8|11769.8|437
1612927800000|2021-02-10 03:30:00|11783.8|11777.8|11770.8|11764.8|11783.8|11777.8|11767.8|11761.8|312
1612928100000|2021-02-10 03:35:00|11769.8|11763.8|11779.8|11773.8|11784.8|11778.8|11769.8|11763.8|341
1612928400000|2021-02-10 03:40:00|11778.8|11772.8|11792.8|11786.8|11792.8|11786.8|11777.8|11771.8|322
1612928700000|2021-02-10 03:45:00|11793.8|11787.8|11798.8|11792.8|11802.8|11796.8|11789.8|11783.8|700
1612929000000|2021-02-10 03:50:00|11799.8|11793.8|11790.8|11784.8|11801.8|11795.8|11788.8|11782.8|740
1612929300000|2021-02-10 03:55:00|11789.8|11783.8|11783.8|11777.8|11789.8|11783.8|11774.8|11768.8|424
1612929600000|2021-02-10 04:00:00|11790.8|11767.4|11790.8|11767.4|11791|11767.6|11788.6|11765.2|3
1612929900000|2021-02-10 04:05:00|11790.6|11767.2|11787.5|11764.1|11790.8|11767.4|11787.3|11763.9|0
1612930200000|2021-02-10 04:10:00|11787.7|11764.3|11786.1|11762.7|11788|11764.6|11785.9|11762.5|0
1612930500000|2021-02-10 04:15:00|11786.9|11763.5|11788.3|11764.9|11788.5|11765.1|11786.1|11762.7|0
1612930800000|2021-02-10 04:20:00|11788.4|11765|11786.4|11763|11788.4|11765|11786.4|11763|0
1612931100000|2021-02-10 04:25:00|11786.5|11763.1|11786.2|11762.8|11788.3|11764.9|11786.2|11762.8|0
1612931400000|2021-02-10 04:30:00|11786.5|11763.1|11786.3|11762.9|11786.5|11763.1|11784.6|11761.2|0
1612931700000|2021-02-10 04:35:00|11786.6|11763.2|11789.4|11766|11790|11766.6|11786.3|11762.9|0
1612932000000|2021-02-10 04:40:00|11789.7|11766.3|11789.4|11766|11789.7|11766.3|11789.2|11765.8|0
1612932300000|2021-02-10 04:45:00|11789.7|11766.3|11787.9|11764.5|11789.7|11766.3|11787.7|11764.3|0
1612932600000|2021-02-10 04:50:00|11788.2|11764.8|11785.5|11762.1|11788.2|11764.8|11785.5|11762.1|0
1612932900000|2021-02-10 04:55:00|11785.8|11762.4|11788.5|11765.1|11789.5|11766.1|11785.8|11762.4|0
1612933200000|2021-02-10 05:00:00|11788.2|11764.8|11783.8|11777.8|11795.8|11789.8|11774.8|11764.8|770
1612933500000|2021-02-10 05:05:00|11782.8|11776.8|11764.8|11758.8|11782.8|11776.8|11757.8|11751.8|458
1612933800000|2021-02-10 05:10:00|11763.8|11757.8|11755.8|11749.8|11763.8|11757.8|11750.8|11744.8|403
1612934100000|2021-02-10 05:15:00|11756.8|11750.8|11756.8|11750.8|11764.8|11758.8|11752.8|11746.8|449
1612934400000|2021-02-10 05:20:00|11758.8|11752.8|11753.8|11747.8|11760.8|11754.8|11749.8|11743.8|330
1612934700000|2021-02-10 05:25:00|11752.8|11746.8|11767.8|11761.8|11770.8|11764.8|11749.8|11743.8|345
1612935000000|2021-02-10 05:30:00|11768.8|11762.8|11767.8|11761.8|11777.8|11771.8|11757.8|11751.8|428
1612935300000|2021-02-10 05:35:00|11766.8|11760.8|11768.8|11762.8|11769.8|11763.8|11758.8|11752.8|168
1612935600000|2021-02-10 05:40:00|11769.8|11763.8|11774.8|11768.8|11778.8|11772.8|11769.8|11763.8|266
1612935900000|2021-02-10 05:45:00|11773.8|11767.8|11770.8|11764.8|11776.8|11770.8|11768.8|11762.8|332
1612936200000|2021-02-10 05:50:00|11772.8|11766.8|11774.8|11768.8|11778.8|11772.8|11770.8|11764.8|494
1612936500000|2021-02-10 05:55:00|11775.8|11769.8|11765.8|11759.8|11777.8|11771.8|11765.8|11759.8|250
1612936800000|2021-02-10 06:00:00|11764.8|11758.8|11765.8|11759.8|11769.8|11763.8|11755.8|11749.8|419
1612937100000|2021-02-10 06:05:00|11764.8|11758.8|11766.8|11760.8|11768.8|11762.8|11754.8|11748.8|511
1612937400000|2021-02-10 06:10:00|11767.8|11761.8|11773.8|11767.8|11777.8|11771.8|11765.8|11759.8|585
1612937700000|2021-02-10 06:15:00|11772.8|11766.8|11782.8|11776.8|11785.8|11779.8|11771.8|11765.8|466
1612938000000|2021-02-10 06:20:00|11783.8|11777.8|11783.8|11777.8|11788.8|11782.8|11781.8|11775.8|314
1612938300000|2021-02-10 06:25:00|11785.8|11779.8|11786.8|11780.8|11791.8|11785.8|11783.8|11777.8|406
1612938600000|2021-02-10 06:30:00|11787.8|11781.8|11783.8|11777.8|11793.8|11787.8|11781.8|11775.8|380
1612938900000|2021-02-10 06:35:00|11781.8|11775.8|11792.8|11786.8|11799.8|11793.8|11781.8|11775.8|561
1612939200000|2021-02-10 06:40:00|11793.8|11787.8|11794.8|11788.8|11796.8|11790.8|11785.8|11779.8|414
1612939500000|2021-02-10 06:45:00|11793.8|11787.8|11775.8|11769.8|11795.8|11789.8|11769.8|11763.8|644
1612939800000|2021-02-10 06:50:00|11774.8|11768.8|11773.8|11767.8|11778.8|11772.8|11767.8|11761.8|405
1612940100000|2021-02-10 06:55:00|11772.8|11766.8|11771.8|11765.8|11779.8|11773.8|11769.8|11763.8|303
1612940400000|2021-02-10 07:00:00|11772.8|11766.8|11764.8|11758.8|11776.8|11770.8|11762.8|11756.8|324
1612940700000|2021-02-10 07:05:00|11766.8|11760.8|11770.8|11764.8|11772.8|11766.8|11766.8|11760.8|333
1612941000000|2021-02-10 07:10:00|11771.8|11765.8|11769.8|11763.8|11772.8|11766.8|11767.8|11761.8|217
1612941300000|2021-02-10 07:15:00|11767.8|11761.8|11774.8|11768.8|11776.8|11770.8|11767.8|11761.8|267
1612941600000|2021-02-10 07:20:00|11775.8|11769.8|11776.8|11770.8|11780.8|11774.8|11774.8|11768.8|263
1612941900000|2021-02-10 07:25:00|11777.8|11771.8|11779.8|11773.8|11782.8|11776.8|11775.8|11769.8|1182
1612942200000|2021-02-10 07:30:00|11780.8|11774.8|11795.8|11789.8|11795.8|11789.8|11778.8|11772.8|1794
1612942500000|2021-02-10 07:35:00|11793.8|11787.8|11801.8|11795.8|11802.8|11796.8|11792.8|11786.8|655
1612942800000|2021-02-10 07:40:00|11800.8|11794.8|11800.8|11794.8|11805.8|11799.8|11795.8|11789.8|470
1612943100000|2021-02-10 07:45:00|11798.8|11792.8|11806.8|11800.8|11812.8|11806.8|11798.8|11792.8|665
1612943400000|2021-02-10 07:50:00|11805.8|11799.8|11806.8|11800.8|11814.8|11808.8|11805.8|11799.8|1195
1612943700000|2021-02-10 07:55:00|11805.8|11799.8|11790.8|11784.8|11807.8|11801.8|11789.8|11783.8|1696
1612944000000|2021-02-10 08:00:00|11791.8|11785.8|11790.8|11784.8|11797.8|11791.8|11778.8|11772.8|1881
1612944300000|2021-02-10 08:05:00|11791.8|11785.8|11781.8|11775.8|11792.8|11786.8|11779.8|11773.8|1672
1612944600000|2021-02-10 08:10:00|11780.8|11774.8|11780.8|11774.8|11782.8|11776.8|11773.8|11767.8|2084
1612944900000|2021-02-10 08:15:00|11779.8|11773.8|11776.8|11770.8|11781.8|11775.8|11773.8|11767.8|679
1612945200000|2021-02-10 08:20:00|11775.8|11769.8|11784.8|11778.8|11785.8|11779.8|11771.8|11765.8|816
1612945500000|2021-02-10 08:25:00|11785.8|11779.8|11778.8|11772.8|11786.8|11780.8|11774.8|11768.8|719
1612945800000|2021-02-10 08:30:00|11788.3|11764.9|11776.5|11753.1|11789.9|11766.5|11772|11748.6|0
1612946100000|2021-02-10 08:35:00|11776.7|11753.3|11777.3|11753.9|11781.1|11757.7|11771.4|11748|0
1612946400000|2021-02-10 08:40:00|11777.1|11753.7|11780.3|11756.9|11780.8|11757.4|11776.5|11753.1|0
1612946700000|2021-02-10 08:45:00|11778.7|11755.3|11786.9|11763.5|11786.9|11763.5|11774.4|11751|0
1612947000000|2021-02-10 08:50:00|11786.7|11763.3|11794.4|11771|11796.6|11773.2|11784.3|11760.9|0
1612947300000|2021-02-10 08:55:00|11792.8|11769.4|11795.4|11772|11800.8|11777.4|11792.8|11769.4|0
1612947600000|2021-02-10 09:00:00|11795.2|11771.8|11794.1|11770.7|11800.3|11776.9|11794.1|11770.7|0
1612947900000|2021-02-10 09:05:00|11794.4|11771|11794.9|11771.5|11798.7|11775.3|11790.6|11767.2|0
1612948200000|2021-02-10 09:10:00|11794.6|11771.2|11790.9|11767.5|11794.9|11771.5|11790.9|11767.5|0
1612948500000|2021-02-10 09:15:00|11790.8|11767.4|11790.8|11784.8|11796.8|11790.8|11782.8|11767.4|730
1612948800000|2021-02-10 09:20:00|11789.8|11783.8|11792.8|11786.8|11792.8|11786.8|11785.8|11779.8|145
1612949100000|2021-02-10 09:25:00|11791.8|11785.8|11789.8|11783.8|11793.8|11787.8|11787.8|11781.8|33
1612949400000|2021-02-10 09:30:00|11790.8|11784.8|11789.8|11783.8|11792.8|11786.8|11788.8|11782.8|128
1612949700000|2021-02-10 09:35:00|11790.8|11784.8|11785.8|11779.8|11790.8|11784.8|11784.8|11778.8|185
1612950000000|2021-02-10 09:40:00|11784.8|11778.8|11789.8|11783.8|11789.8|11783.8|11784.8|11778.8|45
1612950300000|2021-02-10 09:45:00|11790.8|11784.8|11792.8|11786.8|11792.8|11786.8|11789.8|11783.8|50
1612950600000|2021-02-10 09:50:00|11793.8|11787.8|11790.8|11784.8|11793.8|11787.8|11790.8|11784.8|46
1612950900000|2021-02-10 09:55:00|11789.8|11783.8|11791.8|11785.8|11792.8|11786.8|11787.8|11781.8|54
1612951200000|2021-02-10 10:00:00|11791.3|11785.3|11791.3|11785.3|11791.8|11785.8|11789.8|11783.8|34
1612951500000|2021-02-10 10:05:00|11791.8|11785.8|11791.8|11785.8|11792.3|11786.3|11789.8|11783.8|37
1612951800000|2021-02-10 10:10:00|11791.3|11785.3|11788.3|11782.3|11791.8|11785.8|11788.3|11782.3|15
1612952100000|2021-02-10 10:15:00|11787.8|11781.8|11788.3|11782.3|11789.3|11783.3|11784.3|11778.3|59
1612952400000|2021-02-10 10:20:00|11789.3|11783.3|11786.8|11780.8|11790.3|11784.3|11786.3|11780.3|106
1612952700000|2021-02-10 10:25:00|11786.3|11780.3|11788.8|11782.8|11789.8|11783.8|11786.3|11780.3|38
1612953000000|2021-02-10 10:30:00|11788.3|11782.3|11789.8|11783.8|11790.8|11784.8|11787.3|11781.3|44
1612953300000|2021-02-10 10:35:00|11790.3|11784.3|11791.3|11785.3|11791.3|11785.3|11788.8|11782.8|10
1612953600000|2021-02-10 10:40:00|11790.8|11784.8|11787.8|11781.8|11790.8|11784.8|11787.8|11781.8|9
1612953900000|2021-02-10 10:45:00|11788.3|11782.3|11785.3|11779.3|11788.3|11782.3|11784.8|11778.8|49
1612954200000|2021-02-10 10:50:00|11785.8|11779.8|11785.3|11779.3|11786.3|11780.3|11783.8|11777.8|23
1612954500000|2021-02-10 10:55:00|11784.8|11778.8|11788.3|11782.3|11790.3|11784.3|11784.8|11778.8|61
1612954800000|2021-02-10 11:00:00|11787.8|11781.8|11790.3|11784.3|11791.3|11785.3|11787.3|11781.3|84
1612955100000|2021-02-10 11:05:00|11790.8|11784.8|11789.8|11783.8|11792.3|11786.3|11788.3|11782.3|64
1612955400000|2021-02-10 11:10:00|11790.8|11784.8|11790.3|11784.3|11791.3|11785.3|11788.3|11782.3|117
1612955700000|2021-02-10 11:15:00|11790.8|11784.8|11791.8|11785.8|11792.8|11786.8|11790.3|11784.3|41
1612956000000|2021-02-10 11:20:00|11792.3|11786.3|11793.3|11787.3|11793.3|11787.3|11790.3|11784.3|17
1612956300000|2021-02-10 11:25:00|11794.8|11788.8|11792.8|11786.8|11795.8|11789.8|11792.8|11786.8|40
1612956600000|2021-02-10 11:30:00|11792.3|11786.3|11790.8|11784.8|11793.3|11787.3|11789.3|11783.3|40
1612956900000|2021-02-10 11:35:00|11790.3|11784.3|11787.8|11781.8|11791.8|11785.8|11787.8|11781.8|31
1612957200000|2021-02-10 11:40:00|11787.3|11781.3|11787.3|11781.3|11788.8|11782.8|11786.3|11780.3|27
1612957500000|2021-02-10 11:45:00|11787.8|11781.8|11788.3|11782.3|11789.8|11783.8|11787.3|11781.3|18
1612957800000|2021-02-10 11:50:00|11787.8|11781.8|11788.8|11782.8|11789.8|11783.8|11786.3|11780.3|9
1612958100000|2021-02-10 11:55:00|11788.3|11782.3|11784.8|11778.8|11788.8|11782.8|11784.3|11778.3|18
1612958400000|2021-02-10 12:00:00|11784.3|11778.3|11782.3|11776.3|11785.3|11779.3|11782.3|11776.3|26
1612958700000|2021-02-10 12:05:00|11782.8|11776.8|11777.8|11771.8|11782.8|11776.8|11777.3|11771.3|235
1612959000000|2021-02-10 12:10:00|11777.3|11771.3|11778.3|11772.3|11781.3|11775.3|11776.3|11770.3|10
1612959300000|2021-02-10 12:15:00|11777.8|11771.8|11779.3|11773.3|11780.8|11774.8|11777.3|11771.3|13
1612959600000|2021-02-10 12:20:00|11779.8|11773.8|11775.8|11769.8|11780.8|11774.8|11775.3|11769.3|21
1612959900000|2021-02-10 12:25:00|11775.3|11769.3|11778.3|11772.3|11778.8|11772.8|11773.3|11767.3|24
1612960200000|2021-02-10 12:30:00|11778.8|11772.8|11775.8|11769.8|11778.8|11772.8|11773.8|11767.8|7
1612960500000|2021-02-10 12:35:00|11775.3|11769.3|11776.3|11770.3|11776.8|11770.8|11773.3|11767.3|23
1612960800000|2021-02-10 12:40:00|11775.8|11769.8|11771.3|11765.3|11775.8|11769.8|11770.3|11764.3|32
1612961100000|2021-02-10 12:45:00|11770.3|11764.3|11769.3|11763.3|11771.3|11765.3|11767.3|11761.3|35
1612961400000|2021-02-10 12:50:00|11769.8|11763.8|11770.8|11764.8|11773.8|11767.8|11768.8|11762.8|43
1612961700000|2021-02-10 12:55:00|11771.3|11765.3|11770.8|11764.8|11771.8|11765.8|11770.8|11764.8|4
1612962000000|2021-02-10 13:00:00|11770.3|11764.3|11773.8|11767.8|11775.3|11769.3|11769.8|11763.8|28
1612962300000|2021-02-10 13:05:00|11774.3|11768.3|11771.3|11765.3|11775.3|11769.3|11770.3|11764.3|31
1612962600000|2021-02-10 13:10:00|11770.8|11764.8|11774.8|11768.8|11774.8|11768.8|11770.3|11764.3|33
1612962900000|2021-02-10 13:15:00|11775.3|11769.3|11774.8|11768.8|11775.8|11769.8|11772.8|11766.8|24
1612963200000|2021-02-10 13:20:00|11774.3|11768.3|11773.3|11767.3|11774.8|11768.8|11772.3|11766.3|34
1612963500000|2021-02-10 13:25:00|11773.8|11767.8|11771.8|11765.8|11773.8|11767.8|11771.3|11765.3|33
1612963800000|2021-02-10 13:30:00|11772.3|11766.3|11797.8|11791.8|11801.8|11795.8|11771.8|11765.8|301
1612964100000|2021-02-10 13:35:00|11795.8|11789.8|11794.3|11788.3|11796.8|11790.8|11792.3|11786.3|45
1612964400000|2021-02-10 13:40:00|11794.8|11788.8|11790.3|11784.3|11797.8|11791.8|11790.3|11784.3|68
1612964700000|2021-02-10 13:45:00|11790.8|11784.8|11794.8|11788.8|11796.3|11790.3|11787.3|11781.3|69
1612965000000|2021-02-10 13:50:00|11794.3|11788.3|11789.8|11783.8|11794.8|11788.8|11789.3|11783.3|25
1612965300000|2021-02-10 13:55:00|11790.3|11784.3|11786.8|11780.8|11790.8|11784.8|11785.3|11779.3|33
1612965600000|2021-02-10 14:00:00|11786.3|11780.3|11784.3|11778.3|11787.3|11781.3|11779.3|11773.3|191
1612965900000|2021-02-10 14:05:00|11783.8|11777.8|11786.8|11780.8|11786.8|11780.8|11782.3|11776.3|34
1612966200000|2021-02-10 14:10:00|11787.8|11781.8|11787.8|11781.8|11789.3|11783.3|11784.3|11778.3|52
1612966500000|2021-02-10 14:15:00|11788.3|11782.3|11785.8|11779.8|11789.8|11783.8|11785.3|11779.3|21
1612966800000|2021-02-10 14:20:00|11785.3|11779.3|11787.3|11781.3|11788.8|11782.8|11784.3|11778.3|30
1612967100000|2021-02-10 14:25:00|11786.3|11780.3|11796.8|11790.8|11798.8|11792.8|11786.3|11780.3|126
1612967400000|2021-02-10 14:30:00|11797.3|11791.3|11786.3|11780.3|11812.3|11806.3|11786.3|11780.3|452
1612967700000|2021-02-10 14:35:00|11786.8|11780.8|11796.8|11790.8|11798.8|11792.8|11783.8|11777.8|289
1612968000000|2021-02-10 14:40:00|11797.3|11791.3|11799.3|11793.3|11801.8|11795.8|11786.3|11780.3|362
1612968300000|2021-02-10 14:45:00|11799.8|11793.8|11801.8|11795.8|11803.3|11797.3|11796.3|11790.3|135
1612968600000|2021-02-10 14:50:00|11801.3|11795.3|11806.3|11800.3|11809.3|11803.3|11799.8|11793.8|301
1612968900000|2021-02-10 14:55:00|11805.3|11799.3|11803.3|11797.3|11806.8|11800.8|11799.3|11793.3|249
1612969200000|2021-02-10 15:00:00|11802.8|11796.8|11809.8|11803.8|11809.8|11803.8|11802.8|11796.8|211
1612969500000|2021-02-10 15:05:00|11810.3|11804.3|11807.8|11801.8|11812.3|11806.3|11804.8|11798.8|128
1612969800000|2021-02-10 15:10:00|11810.3|11804.3|11796.8|11790.8|11812.3|11806.3|11795.8|11789.8|279
1612970100000|2021-02-10 15:15:00|11798.3|11792.3|11776.8|11770.8|11798.8|11792.8|11776.8|11770.8|419
1612970400000|2021-02-10 15:20:00|11776.3|11770.3|11739.8|11733.8|11776.3|11770.3|11733.8|11727.8|693
1612970700000|2021-02-10 15:25:00|11740.8|11734.8|11740.8|11734.8|11755.8|11749.8|11729.8|11723.8|600
1612971000000|2021-02-10 15:30:00|11740.3|11734.3|11725.8|11719.8|11748.8|11742.8|11725.3|11719.3|409
1612971300000|2021-02-10 15:35:00|11726.3|11720.3|11736.8|11730.8|11743.8|11737.8|11726.3|11720.3|235
1612971600000|2021-02-10 15:40:00|11733.8|11727.8|11688.8|11682.8|11735.3|11729.3|11687.8|11681.8|781
1612971900000|2021-02-10 15:45:00|11688.3|11682.3|11703.3|11697.3|11703.3|11697.3|11685.8|11679.8|835
1612972200000|2021-02-10 15:50:00|11704.3|11698.3|11724.3|11718.3|11728.8|11722.8|11697.8|11691.8|509
1612972500000|2021-02-10 15:55:00|11724.8|11718.8|11727.8|11721.8|11730.3|11724.3|11712.8|11706.8|376
1612972800000|2021-02-10 16:00:00|11728.8|11722.8|11714.8|11708.8|11728.8|11722.8|11712.8|11706.8|464
1612973100000|2021-02-10 16:05:00|11713.8|11707.8|11718.8|11712.8|11721.8|11715.8|11707.8|11701.8|416
1612973400000|2021-02-10 16:10:00|11717.8|11711.8|11733.8|11727.8|11735.8|11729.8|11715.8|11709.8|273
1612973700000|2021-02-10 16:15:00|11731.8|11725.8|11725.8|11719.8|11739.8|11733.8|11719.8|11713.8|520
1612974000000|2021-02-10 16:20:00|11724.8|11718.8|11731.8|11725.8|11736.8|11730.8|11724.8|11718.8|225
1612974300000|2021-02-10 16:25:00|11732.8|11726.8|11716.8|11710.8|11734.8|11728.8|11710.8|11704.8|248
1612974600000|2021-02-10 16:30:00|11717.8|11711.8|11722.8|11716.8|11724.8|11718.8|11706.8|11700.8|512
1612974900000|2021-02-10 16:35:00|11724.8|11718.8|11714.8|11708.8|11726.8|11720.8|11713.8|11707.8|418
1612975200000|2021-02-10 16:40:00|11716.8|11710.8|11718.8|11712.8|11720.8|11714.8|11714.8|11708.8|100
1612975500000|2021-02-10 16:45:00|11715.8|11709.8|11723.8|11717.8|11725.8|11719.8|11715.8|11709.8|76
1612975800000|2021-02-10 16:50:00|11726.8|11720.8|11732.8|11726.8|11735.8|11729.8|11721.8|11715.8|73
1612976100000|2021-02-10 16:55:00|11731.8|11725.8|11724.8|11718.8|11738.8|11732.8|11723.8|11717.8|151
1612976400000|2021-02-10 17:00:00|11722.8|11716.8|11709.8|11703.8|11722.8|11716.8|11709.8|11703.8|235
1612976700000|2021-02-10 17:05:00|11708.8|11702.8|11711.8|11705.8|11713.8|11707.8|11705.8|11699.8|92
1612977000000|2021-02-10 17:10:00|11709.8|11703.8|11717.8|11711.8|11720.8|11714.8|11709.8|11703.8|60
1612977300000|2021-02-10 17:15:00|11718.8|11712.8|11716.8|11710.8|11718.8|11712.8|11713.8|11707.8|43
1612977600000|2021-02-10 17:20:00|11717.8|11711.8|11705.8|11699.8|11717.8|11711.8|11705.8|11699.8|89
1612977900000|2021-02-10 17:25:00|11704.8|11698.8|11715.8|11709.8|11718.8|11712.8|11704.8|11698.8|43
1612978200000|2021-02-10 17:30:00|11714.8|11708.8|11716.8|11710.8|11718.8|11712.8|11714.8|11708.8|38
1612978500000|2021-02-10 17:35:00|11717.8|11711.8|11714.8|11708.8|11719.8|11713.8|11713.8|11707.8|30
1612978800000|2021-02-10 17:40:00|11716.8|11710.8|11717.8|11711.8|11719.8|11713.8|11713.8|11707.8|56
1612979100000|2021-02-10 17:45:00|11715.8|11709.8|11717.8|11711.8|11719.8|11713.8|11715.8|11709.8|66
1612979400000|2021-02-10 17:50:00|11719.8|11713.8|11721.8|11715.8|11725.8|11719.8|11719.8|11713.8|28
1612979700000|2021-02-10 17:55:00|11722.8|11716.8|11724.8|11718.8|11726.8|11720.8|11722.8|11716.8|50
1612980000000|2021-02-10 18:00:00|11722.8|11716.8|11723.8|11717.8|11723.8|11717.8|11720.8|11714.8|47
1612980300000|2021-02-10 18:05:00|11722.8|11716.8|11719.8|11713.8|11724.8|11718.8|11719.8|11713.8|62
1612980600000|2021-02-10 18:10:00|11720.8|11714.8|11722.8|11716.8|11722.8|11716.8|11719.8|11713.8|46
1612980900000|2021-02-10 18:15:00|11721.8|11715.8|11726.8|11720.8|11726.8|11720.8|11721.8|11715.8|24
1612981200000|2021-02-10 18:20:00|11725.8|11719.8|11727.8|11721.8|11731.8|11725.8|11725.8|11719.8|57
1612981500000|2021-02-10 18:25:00|11726.8|11720.8|11726.8|11720.8|11729.8|11723.8|11724.8|11718.8|34
1612981800000|2021-02-10 18:30:00|11725.8|11719.8|11734.8|11728.8|11736.8|11730.8|11725.8|11719.8|59
1612982100000|2021-02-10 18:35:00|11733.8|11727.8|11733.8|11727.8|11733.8|11727.8|11729.8|11723.8|48
1612982400000|2021-02-10 18:40:00|11735.8|11729.8|11734.8|11728.8|11737.8|11731.8|11732.8|11726.8|58
1612982700000|2021-02-10 18:45:00|11732.8|11726.8|11727.8|11721.8|11733.8|11727.8|11727.8|11721.8|35
1612983000000|2021-02-10 18:50:00|11726.8|11720.8|11732.8|11726.8|11733.8|11727.8|11726.8|11720.8|43
1612983300000|2021-02-10 18:55:00|11733.8|11727.8|11739.9|11716.5|11739.9|11728.8|11728.8|11716.4|153
1612983600000|2021-02-10 19:00:00|11739.8|11716.4|11736.1|11712.7|11745.2|11721.8|11735.7|11712.3|0
1612983900000|2021-02-10 19:05:00|11736|11712.6|11737|11713.6|11741.6|11718.2|11734.6|11711.2|0
1612984200000|2021-02-10 19:10:00|11736.9|11713.5|11736.5|11713.1|11738.6|11715.2|11736.2|11712.8|0
1612984500000|2021-02-10 19:15:00|11736.3|11712.9|11736.2|11712.8|11738.4|11715|11734.1|11710.7|0
1612984800000|2021-02-10 19:20:00|11736.1|11712.7|11739.1|11715.7|11739.1|11715.7|11733.2|11709.8|0
1612985100000|2021-02-10 19:25:00|11739|11715.6|11750.9|11727.5|11750.9|11727.5|11738|11714.6|0
1612985400000|2021-02-10 19:30:00|11751|11727.6|11757.6|11734.2|11758.9|11735.5|11748.2|11724.8|0
1612985700000|2021-02-10 19:35:00|11757.7|11734.3|11757.5|11734.1|11757.7|11734.3|11753|11729.6|0
1612986000000|2021-02-10 19:40:00|11757.4|11734|11758.6|11735.2|11761|11737.6|11757.4|11734|0
1612986300000|2021-02-10 19:45:00|11758.7|11735.3|11757.9|11734.5|11759|11735.6|11756.5|11733.1|0
1612986600000|2021-02-10 19:50:00|11757.8|11734.4|11756.3|11732.9|11759.4|11736|11755.4|11732|0
1612986900000|2021-02-10 19:55:00|11756.5|11733.1|11760|11736.6|11760|11736.6|11756.5|11733.1|0
1612987200000|2021-02-10 20:00:00|11760.1|11736.7|11764.8|11741.4|11765.7|11742.3|11760.1|11736.7|0
1612987500000|2021-02-10 20:05:00|11764.7|11741.3|11761.7|11738.3|11764.8|11741.4|11761.3|11737.9|0
1612987800000|2021-02-10 20:10:00|11761.8|11738.4|11762.8|11739.4|11763.6|11740.2|11757.7|11734.3|0
1612988100000|2021-02-10 20:15:00|11762.9|11739.5|11759.8|11736.4|11766.1|11742.7|11757.5|11734.1|0
1612988400000|2021-02-10 20:20:00|11760.1|11736.7|11754.1|11730.7|11760.7|11737.3|11754|11730.6|0
1612988700000|2021-02-10 20:25:00|11754.2|11730.8|11753.1|11729.7|11756.7|11733.3|11749.6|11726.2|0
1612989000000|2021-02-10 20:30:00|11753.2|11729.8|11751.2|11727.8|11758.4|11735|11751.1|11727.7|0
1612989300000|2021-02-10 20:35:00|11751.3|11727.9|11738.7|11715.3|11751.4|11728|11738.1|11714.7|0
1612989600000|2021-02-10 20:40:00|11738.8|11715.4|11728.3|11704.9|11739.9|11716.5|11728.3|11704.9|0
1612989900000|2021-02-10 20:45:00|11728.4|11705|11733.1|11709.7|11737.9|11714.5|11728.3|11704.9|0
1612990200000|2021-02-10 20:50:00|11732.7|11709.3|11735.3|11711.9|11742.6|11719.2|11731.8|11708.4|0
1612990500000|2021-02-10 20:55:00|11735.5|11712.1|11740.5|11717.1|11746.4|11723|11729.3|11705.9|0
1612990800000|2021-02-10 21:00:00|11740|11716.6|11743.7|11720.3|11747.9|11724.5|11740|11716.6|0
1612991100000|2021-02-10 21:05:00|11744.2|11720.8|11747.9|11724.5|11749.5|11726.1|11744.2|11720.8|0
1612991400000|2021-02-10 21:10:00|11747.4|11724|11748.6|11725.2|11751.1|11727.7|11743.7|11720.3|0
1612991700000|2021-02-10 21:15:00|11748.7|11725.3|11746.4|11723|11749|11725.6|11745.9|11722.5|0
1612992000000|2021-02-10 21:20:00|11746.5|11723.1|11746.5|11723.1|11747.1|11723.7|11746.2|11722.8|0
1612992300000|2021-02-10 21:25:00|11747.3|11723.9|11747.1|11723.7|11747.7|11724.3|11746.9|11723.5|0
1612992600000|2021-02-10 21:30:00|11747.6|11724.2|11745.5|11722.1|11748.7|11725.3|11744.5|11721.1|0
1612992900000|2021-02-10 21:35:00|11746.1|11722.7|11746.6|11723.2|11750.3|11726.9|11744.5|11721.1|0
1612993200000|2021-02-10 21:40:00|11747.1|11723.7|11746.1|11722.7|11747.1|11723.7|11744|11720.6|0
1612993500000|2021-02-10 21:45:00|11745.5|11722.1|11745.5|11722.1|11747.6|11724.2|11744.5|11721.1|0
1612993800000|2021-02-10 21:50:00|11746.1|11722.7|11745.5|11722.1|11746.6|11723.2|11745|11721.6|0
1612994100000|2021-02-10 21:55:00|11745|11721.6|11748.1|11724.7|11748.2|11724.8|11744|11720.6|0
1612994400000|2021-02-10 22:00:00|11747.2|11723.8|11748.1|11724.7|11748.8|11725.4|11746.6|11723.2|0
1612994700000|2021-02-10 22:05:00|11747.4|11724|11748|11724.6|11748.5|11725.1|11747.4|11724|0
1612995000000|2021-02-10 22:10:00|11748.1|11724.7|11747.7|11724.3|11748.1|11724.7|11747.7|11724.3|0
1612995300000|2021-02-10 22:15:00|11747.8|11724.4|11747.5|11724.1|11747.8|11724.4|11747.5|11724.1|0
1612995600000|2021-02-10 22:20:00|11747.2|11723.8|11747.8|11724.4|11747.8|11724.4|11747.2|11723.8|0
1612995900000|2021-02-10 22:25:00|11747.2|11723.8|11747.1|11723.7|11747.8|11724.4|11746.9|11723.5|0
1612996200000|2021-02-10 22:30:00|11747.2|11723.8|11747.1|11723.7|11747.2|11723.8|11747.1|11723.7|0
1612996500000|2021-02-10 22:35:00|11747.2|11723.8|11747.5|11724.1|11748.5|11725.1|11746.9|11723.5|0
1612996800000|2021-02-10 22:40:00|11747.4|11724|11747.8|11724.4|11747.8|11724.4|11747.4|11724|0
1612997100000|2021-02-10 22:45:00|11747.4|11724|11747.5|11724.1|11747.5|11724.1|11747.4|11724|0
1612997400000|2021-02-10 22:50:00|11747.4|11724|11747.5|11724.1|11748.2|11724.8|11747.4|11724|0
1612997700000|2021-02-10 22:55:00|11747.9|11724.5|11747.8|11724.4|11748.2|11724.8|11747.6|11724.2|0
1612998000000|2021-02-10 23:00:00|11748.9|11725.5|11742.9|11719.5|11749.4|11726|11740.8|11717.4|0
1612998300000|2021-02-10 23:05:00|11743.4|11720|11742.9|11719.5|11743.4|11720|11740.8|11717.4|0
1612998600000|2021-02-10 23:10:00|11743.4|11720|11742.9|11719.5|11743.4|11720|11741.8|11718.4|0
1612998900000|2021-02-10 23:15:00|11742.6|11719.2|11744.4|11721|11745.5|11722.1|11741.3|11717.9|0
1612999200000|2021-02-10 23:20:00|11745|11721.6|11747.8|11724.4|11749.4|11726|11743.9|11720.5|0
1612999500000|2021-02-10 23:25:00|11748.3|11724.9|11745.7|11722.3|11748.9|11725.5|11744.7|11721.3|0
1612999800000|2021-02-10 23:30:00|11746.8|11723.4|11745.2|11721.8|11747.8|11724.4|11743.9|11720.5|0
1613000100000|2021-02-10 23:35:00|11744.9|11721.5|11743.1|11719.7|11747.3|11723.9|11742.6|11719.2|0
1613000400000|2021-02-10 23:40:00|11743.6|11720.2|11744.1|11720.7|11744.7|11721.3|11741.5|11718.1|0
1613000700000|2021-02-10 23:45:00|11744.4|11721|11744.9|11721.5|11745.7|11722.3|11743.6|11720.2|0
1613001000000|2021-02-10 23:50:00|11745.2|11721.8|11743.6|11720.2|11745.2|11721.8|11743.6|11720.2|0
1613001300000|2021-02-10 23:55:00|11743.3|11719.9|11744.4|11721|11744.7|11721.3|11742.6|11719.2|0
1613001600000|2021-02-11 00:00:00|11744.1|11720.7|11743.1|11719.7|11744.1|11720.7|11743.1|11719.7|0
1613001900000|2021-02-11 00:05:00|11743.3|11719.9|11743.1|11719.7|11744.7|11721.3|11741|11717.6|0
1613002200000|2021-02-11 00:10:00|11742.6|11719.2|11741.2|11717.8|11743.1|11719.7|11741|11717.6|0
1613002500000|2021-02-11 00:15:00|11741|11717.6|11736.5|11713.1|11741.5|11718.1|11731.9|11708.5|0
1613002800000|2021-02-11 00:20:00|11735.9|11712.5|11731.7|11708.3|11736.7|11713.3|11731.1|11707.7|0
1613003100000|2021-02-11 00:25:00|11731.8|11708.4|11731.5|11708.1|11734.3|11710.9|11731.4|11708|0
1613003400000|2021-02-11 00:30:00|11731.4|11708|11725.5|11702.1|11732.4|11709|11725.5|11702.1|0
1613003700000|2021-02-11 00:35:00|11725.3|11701.9|11725.5|11702.1|11725.5|11702.1|11719.7|11696.3|0
1613004000000|2021-02-11 00:40:00|11725.7|11702.3|11726.1|11702.7|11727.9|11704.5|11724.8|11701.4|0
1613004300000|2021-02-11 00:45:00|11725.3|11701.9|11711.3|11687.9|11725.3|11701.9|11708.9|11685.5|0
1613004600000|2021-02-11 00:50:00|11710.9|11687.5|11709|11685.6|11712.1|11688.7|11708.6|11685.2|0
1613004900000|2021-02-11 00:55:00|11708.9|11685.5|11710.5|11687.1|11711.3|11687.9|11708.6|11685.2|0
1613005200000|2021-02-11 01:00:00|11709.7|11686.3|11709.2|11685.8|11714.2|11690.8|11708.9|11685.5|0
1613005500000|2021-02-11 01:05:00|11709.3|11685.9|11719.8|11696.4|11720|11696.6|11709.3|11685.9|0
1613005800000|2021-02-11 01:10:00|11719.9|11696.5|11740.3|11716.9|11741.1|11717.7|11719.8|11696.4|0
1613006100000|2021-02-11 01:15:00|11739.2|11715.8|11740.8|11734.8|11744.8|11738.8|11705.8|11699.8|715
1613006400000|2021-02-11 01:20:00|11741.8|11735.8|11729.8|11723.8|11744.8|11738.8|11718.8|11712.8|624
1613006700000|2021-02-11 01:25:00|11728.8|11722.8|11722.8|11716.8|11728.8|11722.8|11717.8|11711.8|291
1613007000000|2021-02-11 01:30:00|11724.8|11718.8|11720.8|11714.8|11739.8|11733.8|11718.8|11712.8|1310
1613007300000|2021-02-11 01:35:00|11721.8|11715.8|11709.8|11703.8|11725.8|11719.8|11708.8|11702.8|685
1613007600000|2021-02-11 01:40:00|11708.8|11702.8|11701.8|11695.8|11710.8|11704.8|11685.8|11679.8|957
1613007900000|2021-02-11 01:45:00|11702.8|11696.8|11709.8|11703.8|11718.8|11712.8|11699.8|11693.8|763
1613008200000|2021-02-11 01:50:00|11710.8|11704.8|11716.8|11710.8|11717.8|11711.8|11700.8|11694.8|630
1613008500000|2021-02-11 01:55:00|11717.8|11711.8|11737.8|11731.8|11738.8|11732.8|11710.8|11704.8|639
1613008800000|2021-02-11 02:00:00|11738.8|11732.8|11740.8|11734.8|11743.8|11737.8|11723.8|11717.8|526
1613009100000|2021-02-11 02:05:00|11739.8|11733.8|11723.8|11717.8|11747.8|11741.8|11715.8|11709.8|1157
1613009400000|2021-02-11 02:10:00|11724.8|11718.8|11715.8|11709.8|11725.8|11719.8|11704.8|11698.8|998
1613009700000|2021-02-11 02:15:00|11716.8|11710.8|11729.8|11723.8|11730.8|11724.8|11713.8|11707.8|516
1613010000000|2021-02-11 02:20:00|11728.8|11722.8|11736.8|11730.8|11741.8|11735.8|11725.8|11719.8|663
1613010300000|2021-02-11 02:25:00|11737.8|11731.8|11745.8|11739.8|11747.8|11741.8|11737.8|11731.8|490
1613010600000|2021-02-11 02:30:00|11744.8|11738.8|11746.8|11740.8|11754.8|11748.8|11743.8|11737.8|473
1613010900000|2021-02-11 02:35:00|11745.8|11739.8|11756.8|11750.8|11758.8|11752.8|11741.8|11735.8|414
1613011200000|2021-02-11 02:40:00|11755.8|11749.8|11755.8|11749.8|11763.8|11757.8|11753.8|11747.8|1498
1613011500000|2021-02-11 02:45:00|11756.8|11750.8|11767.8|11761.8|11773.8|11767.8|11755.8|11749.8|492
1613011800000|2021-02-11 02:50:00|11769.8|11763.8|11768.8|11762.8|11778.8|11772.8|11766.8|11760.8|397
1613012100000|2021-02-11 02:55:00|11767.8|11761.8|11755.8|11749.8|11768.8|11762.8|11751.8|11745.8|617
1613012400000|2021-02-11 03:00:00|11754.8|11748.8|11754.8|11748.8|11759.8|11753.8|11749.8|11743.8|600
1613012700000|2021-02-11 03:05:00|11755.8|11749.8|11768.8|11762.8|11768.8|11762.8|11755.8|11749.8|608
1613013000000|2021-02-11 03:10:00|11767.8|11761.8|11769.8|11763.8|11769.8|11763.8|11759.8|11753.8|542
1613013300000|2021-02-11 03:15:00|11770.8|11764.8|11781.8|11775.8|11787.8|11781.8|11770.8|11764.8|606
1613013600000|2021-02-11 03:20:00|11782.8|11776.8|11790.8|11784.8|11790.8|11784.8|11779.8|11773.8|428
1613013900000|2021-02-11 03:25:00|11791.8|11785.8|11809.8|11803.8|11812.8|11806.8|11790.8|11784.8|654
1613014200000|2021-02-11 03:30:00|11808.8|11802.8|11808.8|11802.8|11809.8|11803.8|11795.8|11789.8|552
1613014500000|2021-02-11 03:35:00|11807.8|11801.8|11819.8|11813.8|11823.8|11817.8|11806.8|11800.8|845
1613014800000|2021-02-11 03:40:00|11818.8|11812.8|11821.8|11815.8|11823.8|11817.8|11810.8|11804.8|653
1613015100000|2021-02-11 03:45:00|11822.8|11816.8|11833.8|11827.8|11836.8|11830.8|11819.8|11813.8|758
1613015400000|2021-02-11 03:50:00|11835.8|11829.8|11839.8|11833.8|11844.8|11838.8|11828.8|11822.8|717
1613015700000|2021-02-11 03:55:00|11838.8|11832.8|11841.8|11835.8|11847.8|11841.8|11834.8|11828.8|826
1613016000000|2021-02-11 04:00:00|11854.8|11831.4|11852.1|11828.7|11855|11831.6|11851.4|11828|364
1613016300000|2021-02-11 04:05:00|11853.7|11830.3|11854.9|11831.5|11855.1|11831.7|11853|11829.6|486
1613016600000|2021-02-11 04:10:00|11855|11831.6|11856.5|11833.1|11857.3|11833.9|11854.9|11831.5|279
1613016900000|2021-02-11 04:15:00|11856.7|11833.3|11855.4|11832|11857.6|11834.2|11853.2|11829.8|384
1613017200000|2021-02-11 04:20:00|11855.5|11832.1|11855.2|11831.8|11856.2|11832.8|11855.1|11831.7|311
1613017500000|2021-02-11 04:25:00|11854.5|11831.1|11858.1|11834.7|11858.1|11834.7|11854.5|11831.1|549
1613017800000|2021-02-11 04:30:00|11857.9|11834.5|11855.7|11832.3|11857.9|11834.5|11855.4|11832|0
1613018100000|2021-02-11 04:35:00|11856|11832.6|11856|11832.6|11856.2|11832.8|11855.4|11832|0
1613018400000|2021-02-11 04:40:00|11855.7|11832.3|11855.6|11832.2|11856.8|11833.4|11855.4|11832|0
1613018700000|2021-02-11 04:45:00|11855.7|11832.3|11856.2|11832.8|11856.2|11832.8|11855.6|11832.2|0
1613019000000|2021-02-11 04:50:00|11857.9|11834.5|11857.8|11834.4|11861.1|11837.7|11857.6|11834.2|0
1613019300000|2021-02-11 04:55:00|11857.7|11834.3|11857|11833.6|11857.7|11834.3|11857|11833.6|0
1613019600000|2021-02-11 05:00:00|11855.4|11832|11857|11833.6|11857.8|11834.4|11855.4|11832|0
1613019900000|2021-02-11 05:05:00|11857.2|11833.8|11855.2|11831.8|11857.8|11834.4|11855.2|11831.8|0
1613020200000|2021-02-11 05:10:00|11855.5|11832.1|11852.8|11829.4|11857.1|11833.7|11852.8|11829.4|0
1613020500000|2021-02-11 05:15:00|11852.6|11829.2|11850.7|11827.3|11852.6|11829.2|11849.3|11825.9|0
1613020800000|2021-02-11 05:20:00|11850.8|11827.4|11849.6|11826.2|11850.8|11827.4|11849.1|11825.7|0
1613021100000|2021-02-11 05:25:00|11849.9|11826.5|11851.8|11828.4|11851.8|11828.4|11849.2|11825.8|0
1613021400000|2021-02-11 05:30:00|11851.6|11828.2|11851.2|11827.8|11852|11828.6|11849.1|11825.7|0
1613021700000|2021-02-11 05:35:00|11851.5|11828.1|11853.1|11829.7|11853.4|11830|11851|11827.6|0
1613022000000|2021-02-11 05:40:00|11852.9|11829.5|11851|11827.6|11852.9|11829.5|11851|11827.6|0
1613022300000|2021-02-11 05:45:00|11850.8|11827.4|11851.2|11827.8|11851.2|11827.8|11850.7|11827.3|0
1613022600000|2021-02-11 05:50:00|11851.1|11827.7|11853.1|11829.7|11853.7|11830.3|11851.1|11827.7|0
1613022900000|2021-02-11 05:55:00|11853.2|11829.8|11853.4|11830|11853.4|11830|11852.6|11829.2|0
1613023200000|2021-02-11 06:00:00|11853.1|11829.7|11854|11830.6|11856.1|11832.7|11853.1|11829.7|0
1613023500000|2021-02-11 06:05:00|11853.9|11830.5|11856.3|11832.9|11856.6|11833.2|11853.9|11830.5|0
1613023800000|2021-02-11 06:10:00|11856.1|11832.7|11857.2|11833.8|11857.5|11834.1|11856.1|11832.7|0
1613024100000|2021-02-11 06:15:00|11857.3|11833.9|11857.5|11834.1|11857.7|11834.3|11857.2|11833.8|0
1613024400000|2021-02-11 06:20:00|11857.6|11834.2|11859.1|11835.7|11859.2|11835.8|11857.2|11833.8|0
1613024700000|2021-02-11 06:25:00|11859.4|11836|11859.2|11835.8|11861|11837.6|11859.1|11835.7|0
1613025000000|2021-02-11 06:30:00|11859.4|11836|11859.4|11836|11861|11837.6|11859|11835.6|0
1613025300000|2021-02-11 06:35:00|11859.6|11836.2|11863.1|11839.7|11865.3|11841.9|11859.5|11836.1|0
1613025600000|2021-02-11 06:40:00|11862.3|11838.9|11861.8|11838.4|11863|11839.6|11861.3|11837.9|0
1613025900000|2021-02-11 06:45:00|11861.9|11838.5|11861.8|11838.4|11862.6|11839.2|11861.5|11838.1|0
1613026200000|2021-02-11 06:50:00|11861.3|11837.9|11861.9|11838.5|11861.9|11838.5|11859.1|11835.7|0
1613026500000|2021-02-11 06:55:00|11862|11838.6|11863.4|11840|11863.4|11840|11861.5|11838.1|0
1613026800000|2021-02-11 07:00:00|11863.9|11840.5|11863.9|11840.5|11866.4|11843|11862|11838.6|0
1613027100000|2021-02-11 07:05:00|11864.1|11840.7|11867.4|11844|11870.7|11847.3|11864.1|11840.7|0
1613027400000|2021-02-11 07:10:00|11866.6|11843.2|11868.3|11844.9|11869.9|11846.5|11866.4|11843|0
1613027700000|2021-02-11 07:15:00|11868.4|11845|11868.3|11844.9|11869.9|11846.5|11865.8|11842.4|0
1613028000000|2021-02-11 07:20:00|11868.1|11844.7|11865.8|11842.4|11868.3|11844.9|11865.8|11842.4|0
1613028300000|2021-02-11 07:25:00|11865.7|11842.3|11863.7|11840.3|11865.7|11842.3|11863.4|11840|0
1613028600000|2021-02-11 07:30:00|11863.9|11840.5|11862.4|11839|11863.9|11840.5|11860.5|11837.1|0
1613028900000|2021-02-11 07:35:00|11862.5|11839.1|11864.8|11841.4|11865.1|11841.7|11860.8|11837.4|0
1613029200000|2021-02-11 07:40:00|11865.1|11841.7|11865.3|11841.9|11867.2|11843.8|11864.5|11841.1|0
1613029500000|2021-02-11 07:45:00|11865.5|11842.1|11857|11833.6|11867.2|11843.8|11856.7|11833.3|0
1613029800000|2021-02-11 07:50:00|11857.2|11833.8|11863.5|11840.1|11865.1|11841.7|11857|11833.6|0
1613030100000|2021-02-11 07:55:00|11865.1|11841.7|11869.1|11845.7|11869.7|11846.3|11863.7|11840.3|0
1613030400000|2021-02-11 08:00:00|11869.4|11846|11872.6|11849.2|11879|11855.6|11866.9|11843.5|0
1613030700000|2021-02-11 08:05:00|11872.7|11849.3|11874.5|11851.1|11883|11859.6|11869.8|11846.4|0
1613031000000|2021-02-11 08:10:00|11874.4|11851|11859.2|11835.8|11875.2|11851.8|11857.9|11834.5|0
1613031300000|2021-02-11 08:15:00|11859.5|11836.1|11869.8|11846.4|11871.9|11848.5|11858.1|11834.7|0
1613031600000|2021-02-11 08:20:00|11870|11846.6|11864.1|11840.7|11870|11846.6|11859.4|11836|0
1613031900000|2021-02-11 08:25:00|11864.2|11840.8|11869.1|11845.7|11875.1|11851.7|11864.2|11840.8|0
1613032200000|2021-02-11 08:30:00|11869|11845.6|11863.2|11839.8|11875.1|11851.7|11863.2|11839.8|0
1613032500000|2021-02-11 08:35:00|11862.9|11839.5|11868.6|11845.2|11872.9|11849.5|11862.9|11839.5|0
1613032800000|2021-02-11 08:40:00|11867|11843.6|11877.5|11854.1|11881.4|11858|11864.8|11841.4|0
1613033100000|2021-02-11 08:45:00|11877.6|11854.2|11881.2|11857.8|11883.3|11859.9|11875.9|11852.5|0
1613033400000|2021-02-11 08:50:00|11879.5|11856.1|11893.1|11869.7|11893.6|11870.2|11879.5|11856.1|0
1613033700000|2021-02-11 08:55:00|11892.8|11869.4|11885.3|11861.9|11893|11869.6|11885.3|11861.9|0
1613034000000|2021-02-11 09:00:00|11883.7|11860.3|11876.4|11853|11885.3|11861.9|11876.1|11852.7|0
1613034300000|2021-02-11 09:05:00|11876.5|11853.1|11880.4|11857|11880.5|11857.1|11876.1|11852.7|0
1613034600000|2021-02-11 09:10:00|11880.1|11856.7|11876.1|11852.7|11880.4|11857|11874.2|11850.8|0
1613034900000|2021-02-11 09:15:00|11875.3|11851.9|11879.1|11855.7|11881.2|11857.8|11874.3|11850.9|0
1613035200000|2021-02-11 09:20:00|11878.9|11855.5|11882.4|11859|11885|11861.6|11878.9|11855.5|0
1613035500000|2021-02-11 09:25:00|11882.2|11858.8|11878.3|11854.9|11885.1|11861.7|11875.9|11852.5|0
1613035800000|2021-02-11 09:30:00|11876.7|11853.3|11873.1|11849.7|11878.4|11855|11869.5|11846.1|0
1613036100000|2021-02-11 09:35:00|11871.4|11848|11873.6|11850.2|11875.5|11852.1|11871.4|11848|0
1613036400000|2021-02-11 09:40:00|11874.4|11851|11878.5|11855.1|11878.7|11855.3|11872.8|11849.4|0
1613036700000|2021-02-11 09:45:00|11878.7|11855.3|11879|11855.6|11880.9|11857.5|11876.6|11853.2|0
1613037000000|2021-02-11 09:50:00|11880.6|11857.2|11879.3|11855.9|11883.6|11860.2|11879|11855.6|0
1613037300000|2021-02-11 09:55:00|11879|11855.6|11877.1|11853.7|11881.1|11857.7|11876.8|11853.4|0
1613037600000|2021-02-11 10:00:00|11877.4|11854|11881.1|11857.7|11881.4|11858|11875.2|11851.8|0
1613037900000|2021-02-11 10:05:00|11881.3|11857.9|11881.7|11858.3|11887.1|11863.7|11881.1|11857.7|0
1613038200000|2021-02-11 10:10:00|11881.4|11858|11876.8|11853.4|11883.3|11859.9|11874.8|11851.4|0
1613038500000|2021-02-11 10:15:00|11877|11853.6|11878.2|11854.8|11878.6|11855.2|11876.3|11852.9|0
1613038800000|2021-02-11 10:20:00|11878.3|11854.9|11873.1|11849.7|11878.7|11855.3|11872.5|11849.1|0
1613039100000|2021-02-11 10:25:00|11873.2|11849.8|11870.9|11847.5|11873.3|11849.9|11866.8|11843.4|0
1613039400000|2021-02-11 10:30:00|11870.6|11847.2|11872.3|11848.9|11876.8|11853.4|11870.6|11847.2|0
1613039700000|2021-02-11 10:35:00|11872.1|11848.7|11874.9|11851.5|11874.9|11851.5|11872.1|11848.7|0
1613040000000|2021-02-11 10:40:00|11875.2|11851.8|11874.9|11851.5|11875.3|11851.9|11872.8|11849.4|0
1613040300000|2021-02-11 10:45:00|11875.1|11851.7|11872.5|11849.1|11876.6|11853.2|11872.5|11849.1|0
1613040600000|2021-02-11 10:50:00|11872.3|11848.9|11874.4|11851|11874.7|11851.3|11870.1|11846.7|0
1613040900000|2021-02-11 10:55:00|11874.5|11851.1|11878.5|11855.1|11882.5|11859.1|11874.5|11851.1|0
1613041200000|2021-02-11 11:00:00|11879.3|11855.9|11879.6|11856.2|11880.1|11856.7|11877.7|11854.3|0
1613041500000|2021-02-11 11:05:00|11879.4|11856|11879.6|11856.2|11881.7|11858.3|11877.4|11854|0
1613041800000|2021-02-11 11:10:00|11879.4|11856|11884.1|11860.7|11885.8|11862.4|11879.3|11855.9|0
1613042100000|2021-02-11 11:15:00|11883.9|11860.5|11884.4|11861|11886.3|11862.9|11883.9|11860.5|0
1613042400000|2021-02-11 11:20:00|11884.1|11860.7|11888.7|11865.3|11888.7|11865.3|11882.2|11858.8|0
1613042700000|2021-02-11 11:25:00|11889|11865.6|11887.6|11864.2|11893.3|11869.9|11886|11862.6|0
1613043000000|2021-02-11 11:30:00|11887.4|11864|11886.9|11863.5|11887.9|11864.5|11884.7|11861.3|0
1613043300000|2021-02-11 11:35:00|11886.6|11863.2|11886.6|11863.2|11888.7|11865.3|11886.3|11862.9|0
1613043600000|2021-02-11 11:40:00|11886.7|11863.3|11887.9|11864.5|11888.7|11865.3|11886.6|11863.2|0
1613043900000|2021-02-11 11:45:00|11888.1|11864.7|11889.6|11866.2|11889.6|11866.2|11885.5|11862.1|0
1613044200000|2021-02-11 11:50:00|11889.8|11866.4|11887.7|11864.3|11894.1|11870.7|11886.6|11863.2|0
1613044500000|2021-02-11 11:55:00|11887.9|11864.5|11884|11860.6|11890.1|11866.7|11884|11860.6|0
1613044800000|2021-02-11 12:00:00|11883.9|11860.5|11883.5|11860.1|11886.9|11863.5|11881.5|11858.1|0
1613045100000|2021-02-11 12:05:00|11883.6|11860.2|11877.4|11854|11884.1|11860.7|11876.9|11853.5|0
1613045400000|2021-02-11 12:10:00|11877.5|11854.1|11879.8|11856.4|11879.8|11856.4|11875.5|11852.1|0
1613045700000|2021-02-11 12:15:00|11879.6|11856.2|11882.8|11859.4|11882.8|11859.4|11878.2|11854.8|0
1613046000000|2021-02-11 12:20:00|11881.2|11857.8|11882.5|11859.1|11882.8|11859.4|11880.6|11857.2|0
1613046300000|2021-02-11 12:25:00|11884.1|11860.7|11885.2|11861.8|11885.2|11861.8|11882.5|11859.1|0
1613046600000|2021-02-11 12:30:00|11885.3|11861.9|11884.9|11861.5|11885.7|11862.3|11883.3|11859.9|0
1613046900000|2021-02-11 12:35:00|11885.2|11861.8|11886.6|11863.2|11887.1|11863.7|11883.3|11859.9|0
1613047200000|2021-02-11 12:40:00|11886.8|11863.4|11884.1|11860.7|11887.1|11863.7|11882|11858.6|0
1613047500000|2021-02-11 12:45:00|11883.9|11860.5|11886|11862.6|11886.3|11862.9|11881.5|11858.1|0
1613047800000|2021-02-11 12:50:00|11885.8|11862.4|11883.1|11859.7|11885.8|11862.4|11882.3|11858.9|0
1613048100000|2021-02-11 12:55:00|11883.3|11859.9|11883.6|11860.2|11883.6|11860.2|11880.4|11857|0
1613048400000|2021-02-11 13:00:00|11883.9|11860.5|11886.6|11863.2|11889.3|11865.9|11883.6|11860.2|0
1613048700000|2021-02-11 13:05:00|11887.4|11864|11892.2|11868.8|11892.5|11869.1|11887.1|11863.7|0
1613049000000|2021-02-11 13:10:00|11890.6|11867.2|11889.2|11865.8|11892.2|11868.8|11887.9|11864.5|0
1613049300000|2021-02-11 13:15:00|11888.9|11865.5|11895.1|11871.7|11895.1|11871.7|11888.9|11865.5|0
1613049600000|2021-02-11 13:20:00|11894.8|11871.4|11893|11869.6|11894.8|11871.4|11890.8|11867.4|0
1613049900000|2021-02-11 13:25:00|11892.7|11869.3|11894.9|11871.5|11895.4|11872|11892.2|11868.8|0
1613050200000|2021-02-11 13:30:00|11895.1|11871.7|11891.1|11867.7|11895.4|11872|11890.3|11866.9|0
1613050500000|2021-02-11 13:35:00|11889.5|11866.1|11890|11866.6|11892.2|11868.8|11889.5|11866.1|0
1613050800000|2021-02-11 13:40:00|11889.7|11866.3|11893.8|11870.4|11896.2|11872.8|11889.7|11866.3|0
1613051100000|2021-02-11 13:45:00|11894.1|11870.7|11894.1|11870.7|11895.9|11872.5|11892.2|11868.8|0
1613051400000|2021-02-11 13:50:00|11893.8|11870.4|11888.7|11865.3|11894.1|11870.7|11888.7|11865.3|0
1613051700000|2021-02-11 13:55:00|11888.9|11865.5|11886.8|11863.4|11889.5|11866.1|11886.7|11863.3|0
1613052000000|2021-02-11 14:00:00|11887.1|11863.7|11888.1|11864.7|11890.8|11867.4|11887.1|11863.7|0
1613052300000|2021-02-11 14:05:00|11887.9|11864.5|11890.5|11867.1|11892.5|11869.1|11887.9|11864.5|0
1613052600000|2021-02-11 14:10:00|11891|11867.6|11887|11863.6|11892.9|11869.5|11885.4|11862|0
1613052900000|2021-02-11 14:15:00|11887.3|11863.9|11879.8|11856.4|11887.3|11863.9|11879.3|11855.9|0
1613053200000|2021-02-11 14:20:00|11879.6|11856.2|11886|11862.6|11886|11862.6|11879.3|11855.9|0
1613053500000|2021-02-11 14:25:00|11887.7|11864.3|11887.9|11864.5|11890.1|11866.7|11886|11862.6|0
1613053800000|2021-02-11 14:30:00|11889.6|11866.2|11901.8|11878.4|11906.5|11883.1|11885.5|11862.1|0
1613054100000|2021-02-11 14:35:00|11901.7|11878.3|11909.3|11885.9|11909.5|11886.1|11881.3|11857.9|0
1613054400000|2021-02-11 14:40:00|11909.5|11886.1|11902.1|11878.7|11909.6|11886.2|11898.3|11874.9|0
1613054700000|2021-02-11 14:45:00|11902|11878.6|11908.9|11885.5|11921.1|11897.7|11902|11878.6|0
1613055000000|2021-02-11 14:50:00|11908.8|11885.4|11870.9|11847.5|11908.9|11885.5|11868.7|11845.3|0
1613055300000|2021-02-11 14:55:00|11871|11847.6|11886.2|11862.8|11899.6|11876.2|11871|11847.6|0
1613055600000|2021-02-11 15:00:00|11886.3|11862.9|11906.1|11882.7|11906.1|11882.7|11881.3|11857.9|0
1613055900000|2021-02-11 15:05:00|11906.2|11882.8|11892.8|11869.4|11906.3|11882.9|11885|11861.6|0
1613056200000|2021-02-11 15:10:00|11893|11869.6|11901.3|11877.9|11902.7|11879.3|11889.2|11865.8|0
1613056500000|2021-02-11 15:15:00|11901.2|11877.8|11897.7|11874.3|11904.8|11881.4|11883.6|11860.2|0
1613056800000|2021-02-11 15:20:00|11897.8|11874.4|11905.2|11881.8|11911|11887.6|11896.9|11873.5|0
1613057100000|2021-02-11 15:25:00|11905.4|11882|11908|11884.6|11908.2|11884.8|11888.5|11865.1|0
1613057400000|2021-02-11 15:30:00|11908.1|11884.7|11907.7|11884.3|11910.7|11887.3|11899.7|11876.3|0
1613057700000|2021-02-11 15:35:00|11907.6|11884.2|11908.5|11885.1|11913|11889.6|11906.1|11882.7|0
1613058000000|2021-02-11 15:40:00|11908.6|11885.2|11919.5|11896.1|11921|11897.6|11908.6|11885.2|0
1613058300000|2021-02-11 15:45:00|11919.6|11896.2|11919.5|11896.1|11926|11902.6|11915.3|11891.9|0
1613058600000|2021-02-11 15:50:00|11919.6|11896.2|11922.5|11899.1|11929.7|11906.3|11915.4|11892|0
1613058900000|2021-02-11 15:55:00|11921.8|11898.4|11922.6|11899.2|11935.4|11912|11919.7|11896.3|0
1613059200000|2021-02-11 16:00:00|11923.3|11899.9|11925.3|11901.9|11931.4|11908|11915.6|11892.2|0
1613059500000|2021-02-11 16:05:00|11925.2|11901.8|11919.1|11895.7|11926.3|11902.9|11913.4|11890|0
1613059800000|2021-02-11 16:10:00|11919.2|11895.8|11912|11888.6|11919.8|11896.4|11906.9|11883.5|0
1613060100000|2021-02-11 16:15:00|11912.6|11889.2|11916.1|11892.7|11921|11897.6|11912.6|11889.2|0
1613060400000|2021-02-11 16:20:00|11916|11892.6|11919|11895.6|11919|11895.6|11911.7|11888.3|0
1613060700000|2021-02-11 16:25:00|11918.9|11895.5|11919.6|11896.2|11925.8|11902.4|11917.3|11893.9|0
1613061000000|2021-02-11 16:30:00|11919.5|11896.1|11929.1|11905.7|11931|11907.6|11919.5|11896.1|0
1613061300000|2021-02-11 16:35:00|11929.7|11906.3|11930.3|11906.9|11934.7|11911.3|11926.5|11903.1|0
1613061600000|2021-02-11 16:40:00|11930.4|11907|11925.8|11902.4|11932|11908.6|11925.7|11902.3|0
1613061900000|2021-02-11 16:45:00|11925.9|11902.5|11926.3|11902.9|11928.4|11905|11920.6|11897.2|0
1613062200000|2021-02-11 16:50:00|11926.2|11902.8|11915.5|11892.1|11926.3|11902.9|11915.5|11892.1|0
1613062500000|2021-02-11 16:55:00|11915.3|11891.9|11924.9|11901.5|11925.6|11902.2|11913.8|11890.4|0
1613062800000|2021-02-11 17:00:00|11924.8|11901.4|11927.6|11904.2|11927.9|11904.5|11922.9|11899.5|0
1613063100000|2021-02-11 17:05:00|11926.3|11902.9|11918.5|11895.1|11926.4|11903|11915.1|11891.7|0
1613063400000|2021-02-11 17:10:00|11918.4|11895|11913|11889.6|11923.6|11900.2|11913|11889.6|0
1613063700000|2021-02-11 17:15:00|11912.8|11889.4|11887.6|11864.2|11913|11889.6|11887.5|11864.1|0
1613064000000|2021-02-11 17:20:00|11886.2|11862.8|11884.8|11861.4|11894|11870.6|11884.6|11861.2|0
1613064300000|2021-02-11 17:25:00|11884.6|11861.2|11871|11847.6|11885.4|11862|11865|11841.6|0
1613064600000|2021-02-11 17:30:00|11870.9|11847.5|11869.8|11846.4|11881.9|11858.5|11868.5|11845.1|0
1613064900000|2021-02-11 17:35:00|11870|11846.6|11880.3|11856.9|11881.8|11858.4|11869.8|11846.4|0
1613065200000|2021-02-11 17:40:00|11880.2|11856.8|11871.2|11847.8|11882.9|11859.5|11870.3|11846.9|0
1613065500000|2021-02-11 17:45:00|11871.3|11847.9|11884.9|11861.5|11885|11861.6|11858.9|11835.5|0
1613065800000|2021-02-11 17:50:00|11885|11861.6|11877.9|11854.5|11888|11864.6|11871.1|11847.7|0
1613066100000|2021-02-11 17:55:00|11877.8|11854.4|11890.2|11866.8|11890.2|11866.8|11876.7|11853.3|0
1613066400000|2021-02-11 18:00:00|11888.9|11865.5|11885.9|11862.5|11890.9|11867.5|11885.8|11862.4|0
1613066700000|2021-02-11 18:05:00|11885.8|11862.4|11882.7|11859.3|11888.8|11865.4|11880.3|11856.9|0
1613067000000|2021-02-11 18:10:00|11882.6|11859.2|11898.2|11874.8|11900.2|11876.8|11878.7|11855.3|0
1613067300000|2021-02-11 18:15:00|11898.3|11874.9|11898.9|11875.5|11898.9|11875.5|11894.7|11871.3|0
1613067600000|2021-02-11 18:20:00|11899|11875.6|11907.7|11884.3|11909.7|11886.3|11897.6|11874.2|0
1613067900000|2021-02-11 18:25:00|11908.4|11885|11898.4|11875|11908.4|11885|11898.3|11874.9|0
1613068200000|2021-02-11 18:30:00|11898.3|11874.9|11902.5|11879.1|11903|11879.6|11892.5|11869.1|0
1613068500000|2021-02-11 18:35:00|11902.4|11879|11902.1|11878.7|11907.2|11883.8|11900.8|11877.4|0
1613068800000|2021-02-11 18:40:00|11902.2|11878.8|11901.7|11878.3|11905|11881.6|11901|11877.6|0
1613069100000|2021-02-11 18:45:00|11901.8|11878.4|11902.1|11878.7|11902.1|11878.7|11892.1|11868.7|0
1613069400000|2021-02-11 18:50:00|11902.2|11878.8|11900|11876.6|11903.9|11880.5|11899.1|11875.7|0
1613069700000|2021-02-11 18:55:00|11900.1|11876.7|11896.8|11873.4|11902.6|11879.2|11896.6|11873.2|0
1613070000000|2021-02-11 19:00:00|11896.7|11873.3|11880.3|11856.9|11896.7|11873.3|11878.2|11854.8|0
1613070300000|2021-02-11 19:05:00|11880.2|11856.8|11883.5|11860.1|11886.7|11863.3|11875.9|11852.5|0
1613070600000|2021-02-11 19:10:00|11883.6|11860.2|11881.2|11857.8|11883.6|11860.2|11876.4|11853|0
1613070900000|2021-02-11 19:15:00|11881.3|11857.9|11888.9|11865.5|11889|11865.6|11881.2|11857.8|0
1613071200000|2021-02-11 19:20:00|11889|11865.6|11884.6|11861.2|11890.8|11867.4|11875.5|11852.1|0
1613071500000|2021-02-11 19:25:00|11885.3|11861.9|11885|11861.6|11889.6|11866.2|11882.4|11859|0
1613071800000|2021-02-11 19:30:00|11884.9|11861.5|11888|11864.6|11889.5|11866.1|11884|11860.6|0
1613072100000|2021-02-11 19:35:00|11887.8|11864.4|11882|11858.6|11887.8|11864.4|11879.7|11856.3|0
1613072400000|2021-02-11 19:40:00|11882.1|11858.7|11887.5|11864.1|11888.1|11864.7|11879.2|11855.8|0
1613072700000|2021-02-11 19:45:00|11887.4|11864|11888.7|11865.3|11889.7|11866.3|11885.9|11862.5|0
1613073000000|2021-02-11 19:50:00|11888.6|11865.2|11893.3|11869.9|11893.9|11870.5|11886.8|11863.4|0
1613073300000|2021-02-11 19:55:00|11893.2|11869.8|11895.5|11872.1|11896.5|11873.1|11890|11866.6|0
1613073600000|2021-02-11 20:00:00|11895.4|11872|11898.9|11875.5|11900.4|11877|11893.8|11870.4|0
1613073900000|2021-02-11 20:05:00|11899|11875.6|11903.3|11879.9|11904.8|11881.4|11898.9|11875.5|0
1613074200000|2021-02-11 20:10:00|11902|11878.6|11902.3|11878.9|11905.2|11881.8|11898.4|11875|0
1613074500000|2021-02-11 20:15:00|11902.4|11879|11897.1|11873.7|11903|11879.6|11896.3|11872.9|0
1613074800000|2021-02-11 20:20:00|11897.2|11873.8|11903.7|11880.3|11905.1|11881.7|11897.2|11873.8|0
1613075100000|2021-02-11 20:25:00|11903.6|11880.2|11900.5|11877.1|11903.9|11880.5|11900.3|11876.9|0
1613075400000|2021-02-11 20:30:00|11900.7|11877.3|11902|11878.6|11904.2|11880.8|11899.5|11876.1|0
1613075700000|2021-02-11 20:35:00|11902.1|11878.7|11896.1|11872.7|11902.2|11878.8|11896.1|11872.7|0
1613076000000|2021-02-11 20:40:00|11896|11872.6|11898.1|11874.7|11900.2|11876.8|11894.2|11870.8|0
1613076300000|2021-02-11 20:45:00|11898|11874.6|11900.3|11876.9|11903.1|11879.7|11892.2|11868.8|0
1613076600000|2021-02-11 20:50:00|11900|11876.6|11901.5|11878.1|11901.6|11878.2|11892.6|11869.2|0
1613076900000|2021-02-11 20:55:00|11901.7|11878.3|11893.6|11870.2|11909|11885.6|11892.4|11869|0
1613077200000|2021-02-11 21:00:00|11894.1|11870.7|11888.8|11865.4|11894.7|11871.3|11888.3|11864.9|0
1613077500000|2021-02-11 21:05:00|11889.3|11865.9|11886.8|11863.4|11889.9|11866.5|11883.6|11860.2|0
1613077800000|2021-02-11 21:10:00|11887.9|11864.5|11889.9|11866.5|11890.8|11867.4|11883.6|11860.2|0
1613078100000|2021-02-11 21:15:00|11889.6|11866.2|11889.6|11866.2|11889.8|11866.4|11888.5|11865.1|0
1613078400000|2021-02-11 21:20:00|11889.7|11866.3|11890.1|11866.7|11890.2|11866.8|11889.3|11865.9|0
1613078700000|2021-02-11 21:25:00|11889.9|11866.5|11889.9|11866.5|11890.1|11866.7|11889.8|11866.4|0
1613079000000|2021-02-11 21:30:00|11890.5|11867.1|11887.8|11864.4|11891.5|11868.1|11887.8|11864.4|0
1613079300000|2021-02-11 21:35:00|11888.4|11865|11888.4|11865|11891.5|11868.1|11887.8|11864.4|0
1613079600000|2021-02-11 21:40:00|11887.8|11864.4|11885.2|11861.8|11887.8|11864.4|11884.6|11861.2|0
1613079900000|2021-02-11 21:45:00|11885.7|11862.3|11884.6|11861.2|11885.7|11862.3|11883.6|11860.2|0
1613080200000|2021-02-11 21:50:00|11884.1|11860.7|11884.1|11860.7|11885.7|11862.3|11883.6|11860.2|0
1613080500000|2021-02-11 21:55:00|11883.6|11860.2|11884|11860.6|11884|11860.6|11882|11858.6|0
1613080800000|2021-02-11 22:00:00|11884.5|11861.1|11884|11860.6|11885.3|11861.9|11883.9|11860.5|0
1613081100000|2021-02-11 22:05:00|11884.2|11860.8|11884.5|11861.1|11884.6|11861.2|11884.2|11860.8|0
1613081400000|2021-02-11 22:10:00|11884.8|11861.4|11885.2|11861.8|11885.7|11862.3|11884.7|11861.3|0
1613081700000|2021-02-11 22:15:00|11885.7|11862.3|11885.5|11862.1|11886|11862.6|11885.5|11862.1|0
1613082000000|2021-02-11 22:20:00|11885|11861.6|11885|11861.6|11885.4|11862|11884.5|11861.1|0
1613082300000|2021-02-11 22:25:00|11884.4|11861|11883|11859.6|11884.4|11861|11883|11859.6|0
1613082600000|2021-02-11 22:30:00|11883.1|11859.7|11881.4|11858|11883.1|11859.7|11881.4|11858|0
1613082900000|2021-02-11 22:35:00|11881.3|11857.9|11881|11857.6|11882.4|11859|11881|11857.6|0
1613083200000|2021-02-11 22:40:00|11880.7|11857.3|11882.3|11858.9|11882.3|11858.9|11880.6|11857.2|0
1613083500000|2021-02-11 22:45:00|11881.7|11858.3|11880.5|11857.1|11881.8|11858.4|11880.5|11857.1|0
1613083800000|2021-02-11 22:50:00|11880.7|11857.3|11881.7|11858.3|11881.7|11858.3|11880.2|11856.8|0
1613084100000|2021-02-11 22:55:00|11881.6|11858.2|11881.8|11858.4|11882|11858.6|11881.4|11858|0
1613084400000|2021-02-11 23:00:00|11883.6|11860.2|11884.1|11860.7|11885.5|11862.1|11878|11854.6|0
1613084700000|2021-02-11 23:05:00|11884.4|11861|11887.6|11864.2|11889.7|11866.3|11883.9|11860.5|0
1613085000000|2021-02-11 23:10:00|11888.1|11864.7|11889.7|11866.3|11890|11866.6|11886|11862.6|0
1613085300000|2021-02-11 23:15:00|11890.3|11866.9|11891.3|11867.9|11891.3|11867.9|11889.7|11866.3|0
1613085600000|2021-02-11 23:20:00|11891.9|11868.5|11891.9|11868.5|11892.4|11869|11890.8|11867.4|0
1613085900000|2021-02-11 23:25:00|11891.3|11867.9|11889.7|11866.3|11891.3|11867.9|11889.2|11865.8|0
1613086200000|2021-02-11 23:30:00|11890.3|11866.9|11889.2|11865.8|11891.3|11867.9|11889.2|11865.8|0
1613086500000|2021-02-11 23:35:00|11888.7|11865.3|11891.3|11867.9|11891.9|11868.5|11888.1|11864.7|0
1613086800000|2021-02-11 23:40:00|11891.1|11867.7|11891.6|11868.2|11891.9|11868.5|11890.3|11866.9|0
1613087100000|2021-02-11 23:45:00|11891.3|11867.9|11894|11870.6|11894.5|11871.1|11891.3|11867.9|0
1613087400000|2021-02-11 23:50:00|11894.5|11871.1|11894.5|11871.1|11895.1|11871.7|11893.5|11870.1|0
1613087700000|2021-02-11 23:55:00|11895.1|11871.7|11897.8|11874.4|11897.8|11874.4|11894.5|11871.1|0
1613088000000|2021-02-12 00:00:00|11898.9|11875.5|11897.6|11874.2|11898.9|11875.5|11896.5|11873.1|0
1613088300000|2021-02-12 00:05:00|11897.3|11873.9|11899.9|11876.5|11900.5|11877.1|11895.4|11872|0
1613088600000|2021-02-12 00:10:00|11899.4|11876|11899.4|11876|11902|11878.6|11898.3|11874.9|0
1613088900000|2021-02-12 00:15:00|11898.8|11875.4|11894.3|11870.9|11899.1|11875.7|11893.5|11870.1|0
1613089200000|2021-02-12 00:20:00|11894.5|11871.1|11893.2|11869.8|11894.5|11871.1|11890.6|11867.2|0
1613089500000|2021-02-12 00:25:00|11893.5|11870.1|11888.6|11865.2|11893.7|11870.3|11888.3|11864.9|0
1613089800000|2021-02-12 00:30:00|11888.5|11865.1|11888.6|11865.2|11891|11867.6|11888.3|11864.9|0
1613090100000|2021-02-12 00:35:00|11888.9|11865.5|11891.7|11868.3|11892.4|11869|11888.9|11865.5|0
1613090400000|2021-02-12 00:40:00|11891.6|11868.2|11891|11867.6|11892.9|11869.5|11890.8|11867.4|0
1613090700000|2021-02-12 00:45:00|11890.8|11867.4|11886.6|11863.2|11890.8|11867.4|11886.2|11862.8|0
1613091000000|2021-02-12 00:50:00|11886.5|11863.1|11882.7|11859.3|11886.5|11863.1|11881.3|11857.9|0
1613091300000|2021-02-12 00:55:00|11882.4|11859|11883.8|11860.4|11883.8|11860.4|11881.1|11857.7|0
1613091600000|2021-02-12 01:00:00|11884|11860.6|11885.7|11862.3|11886.2|11862.8|11883.9|11860.5|0
1613091900000|2021-02-12 01:05:00|11885.8|11862.4|11884.8|11861.4|11885.9|11862.5|11883.2|11859.8|0
1613092200000|2021-02-12 01:10:00|11885.1|11861.7|11882.2|11858.8|11886.2|11862.8|11881.3|11857.9|0
1613092500000|2021-02-12 01:15:00|11880.8|11857.4|11882.4|11859|11885.1|11861.7|11880.5|11857.1|0
1613092800000|2021-02-12 01:20:00|11882.7|11859.3|11883|11859.6|11885.4|11862|11882.4|11859|0
1613093100000|2021-02-12 01:25:00|11882.8|11859.4|11884.1|11860.7|11884.1|11860.7|11882.7|11859.3|0
1613093400000|2021-02-12 01:30:00|11883.9|11860.5|11880.6|11857.2|11884|11860.6|11880.6|11857.2|0
1613093700000|2021-02-12 01:35:00|11880.9|11857.5|11880|11856.6|11883.1|11859.7|11879.6|11856.2|0
1613094000000|2021-02-12 01:40:00|11879.8|11856.4|11880.1|11856.7|11880.1|11856.7|11878.8|11855.4|0
1613094300000|2021-02-12 01:45:00|11880|11856.6|11881.2|11857.8|11881.5|11858.1|11879.6|11856.2|0
1613094600000|2021-02-12 01:50:00|11881.3|11857.9|11882.5|11859.1|11882.5|11859.1|11881.2|11857.8|0
1613094900000|2021-02-12 01:55:00|11882.8|11859.4|11884.7|11861.3|11885|11861.6|11882.5|11859.1|0
1613095200000|2021-02-12 02:00:00|11885|11861.6|11884.7|11861.3|11885|11861.6|11884.4|11861|0
1613095500000|2021-02-12 02:05:00|11884.6|11861.2|11884.4|11861|11885|11861.6|11884.4|11861|0
1613095800000|2021-02-12 02:10:00|11884.7|11861.3|11884.7|11861.3|11887.1|11863.7|11884.7|11861.3|0
1613096100000|2021-02-12 02:15:00|11884.8|11861.4|11884.7|11861.3|11885.2|11861.8|11883.9|11860.5|0
1613096400000|2021-02-12 02:20:00|11883.9|11860.5|11882.4|11859|11884.7|11861.3|11882.3|11858.9|0
1613096700000|2021-02-12 02:25:00|11882.3|11858.9|11881.1|11857.7|11882.3|11858.9|11879.8|11856.4|0
1613097000000|2021-02-12 02:30:00|11881.9|11858.5|11879.3|11855.9|11881.9|11858.5|11879.3|11855.9|0
1613097300000|2021-02-12 02:35:00|11879.6|11856.2|11879|11855.6|11879.8|11856.4|11877.2|11853.8|0
1613097600000|2021-02-12 02:40:00|11879.3|11855.9|11873.7|11850.3|11879.6|11856.2|11873.4|11850|0
1613097900000|2021-02-12 02:45:00|11873.9|11850.5|11876.1|11852.7|11876.4|11853|11873.7|11850.3|0
1613098200000|2021-02-12 02:50:00|11876.4|11853|11872.9|11849.5|11876.4|11853|11871|11847.6|0
1613098500000|2021-02-12 02:55:00|11872.6|11849.2|11871.8|11848.4|11873.9|11850.5|11870.4|11847|0
1613098800000|2021-02-12 03:00:00|11872|11848.6|11871.1|11847.7|11872.2|11848.8|11869.4|11846|0
1613099100000|2021-02-12 03:05:00|11871.2|11847.8|11874|11850.6|11876.2|11852.8|11871.1|11847.7|0
1613099400000|2021-02-12 03:10:00|11874.3|11850.9|11876.2|11852.8|11876.7|11853.3|11874|11850.6|0
1613099700000|2021-02-12 03:15:00|11875.4|11852|11876.2|11852.8|11876.4|11853|11874|11850.6|0
1613100000000|2021-02-12 03:20:00|11876|11852.6|11876.2|11852.8|11878.3|11854.9|11874.3|11850.9|0
1613100300000|2021-02-12 03:25:00|11875.9|11852.5|11878.6|11855.2|11878.6|11855.2|11875.9|11852.5|0
1613100600000|2021-02-12 03:30:00|11877|11853.6|11877.2|11853.8|11878.9|11855.5|11876.4|11853|0
1613100900000|2021-02-12 03:35:00|11877.4|11854|11877.5|11854.1|11879.4|11856|11877|11853.6|0
1613101200000|2021-02-12 03:40:00|11877.4|11854|11879.9|11856.5|11879.9|11856.5|11877.2|11853.8|0
1613101500000|2021-02-12 03:45:00|11879.7|11856.3|11880.5|11857.1|11880.5|11857.1|11879.4|11856|0
1613101800000|2021-02-12 03:50:00|11880.6|11857.2|11880.5|11857.1|11880.7|11857.3|11879.4|11856|0
1613102100000|2021-02-12 03:55:00|11880.2|11856.8|11877.8|11854.4|11880.5|11857.1|11877.5|11854.1|0
1613102400000|2021-02-12 04:00:00|11878|11854.6|11881.8|11858.4|11882.9|11859.5|11878|11854.6|0
1613102700000|2021-02-12 04:05:00|11881|11857.6|11879.4|11856|11881.3|11857.9|11879.4|11856|0
1613103000000|2021-02-12 04:10:00|11879.5|11856.1|11879.4|11856|11879.7|11856.3|11878.6|11855.2|0
1613103300000|2021-02-12 04:15:00|11879.5|11856.1|11879.7|11856.3|11879.7|11856.3|11878.6|11855.2|0
1613103600000|2021-02-12 04:20:00|11879.3|11855.9|11877.2|11853.8|11879.3|11855.9|11876.7|11853.3|0
1613103900000|2021-02-12 04:25:00|11877|11853.6|11877.2|11853.8|11877.2|11853.8|11877|11853.6|0
1613104200000|2021-02-12 04:30:00|11877.1|11853.7|11877.2|11853.8|11877.5|11854.1|11877|11853.6|0
1613104500000|2021-02-12 04:35:00|11877|11853.6|11877.8|11854.4|11877.8|11854.4|11876.7|11853.3|0
1613104800000|2021-02-12 04:40:00|11877.9|11854.5|11877.1|11853.7|11879.7|11856.3|11877|11853.6|0
1613105100000|2021-02-12 04:45:00|11877.2|11853.8|11876.7|11853.3|11877.5|11854.1|11876.7|11853.3|0
1613105400000|2021-02-12 04:50:00|11876.4|11853|11876.4|11853|11876.7|11853.3|11876.2|11852.8|0
1613105700000|2021-02-12 04:55:00|11876.2|11852.8|11876.2|11852.8|11876.4|11853|11874.3|11850.9|0
1613106000000|2021-02-12 05:00:00|11876.4|11853|11876.7|11853.3|11876.7|11853.3|11875.1|11851.7|0
1613106300000|2021-02-12 05:05:00|11877|11853.6|11878.6|11855.2|11879.7|11856.3|11876.7|11853.3|0
1613106600000|2021-02-12 05:10:00|11879.4|11856|11879.9|11856.5|11879.9|11856.5|11877.2|11853.8|0
1613106900000|2021-02-12 05:15:00|11879.7|11856.3|11879.9|11856.5|11879.9|11856.5|11879.7|11856.3|0
1613107200000|2021-02-12 05:20:00|11879.8|11856.4|11882.4|11859|11882.4|11859|11879.7|11856.3|0
1613107500000|2021-02-12 05:25:00|11882.2|11858.8|11882.1|11858.7|11882.4|11859|11882.1|11858.7|0
1613107800000|2021-02-12 05:30:00|11882.4|11859|11884.8|11861.4|11886.9|11863.5|11882.2|11858.8|0
1613108100000|2021-02-12 05:35:00|11884.9|11861.5|11885|11861.6|11886.1|11862.7|11884.8|11861.4|0
1613108400000|2021-02-12 05:40:00|11884.8|11861.4|11884.5|11861.1|11885.6|11862.2|11883.4|11860|0
1613108700000|2021-02-12 05:45:00|11884.6|11861.2|11884.5|11861.1|11884.8|11861.4|11884.2|11860.8|0
1613109000000|2021-02-12 05:50:00|11883.7|11860.3|11884.5|11861.1|11884.8|11861.4|11883.4|11860|0
1613109300000|2021-02-12 05:55:00|11883.7|11860.3|11885|11861.6|11885|11861.6|11883|11859.6|0
1613109600000|2021-02-12 06:00:00|11885.3|11861.9|11879.7|11856.3|11885.3|11861.9|11879.7|11856.3|0
1613109900000|2021-02-12 06:05:00|11879.6|11856.2|11879.2|11855.8|11879.6|11856.2|11877.3|11853.9|0
1613110200000|2021-02-12 06:10:00|11879|11855.6|11874.6|11851.2|11879.4|11856|11874.3|11850.9|0
1613110500000|2021-02-12 06:15:00|11874.5|11851.1|11874.9|11851.5|11877|11853.6|11874.3|11850.9|0
1613110800000|2021-02-12 06:20:00|11874.6|11851.2|11877.3|11853.9|11877.3|11853.9|11874.2|11850.8|0
1613111100000|2021-02-12 06:25:00|11876.5|11853.1|11874.4|11851|11877.6|11854.2|11874|11850.6|0
1613111400000|2021-02-12 06:30:00|11874.6|11851.2|11873.6|11850.2|11874.7|11851.3|11873.6|11850.2|0
1613111700000|2021-02-12 06:35:00|11873.5|11850.1|11873.6|11850.2|11873.8|11850.4|11872.8|11849.4|0
1613112000000|2021-02-12 06:40:00|11873.8|11850.4|11872.5|11849.1|11873.9|11850.5|11871.5|11848.1|0
1613112300000|2021-02-12 06:45:00|11873.4|11850|11873.9|11850.5|11874.2|11850.8|11871.7|11848.3|0
1613112600000|2021-02-12 06:50:00|11873.8|11850.4|11873.9|11850.5|11874.2|11850.8|11873.6|11850.2|0
1613112900000|2021-02-12 06:55:00|11873.8|11850.4|11874.2|11850.8|11874.4|11851|11872|11848.6|0
1613113200000|2021-02-12 07:00:00|11874|11850.6|11868|11844.6|11874.2|11850.8|11867.2|11843.8|0
1613113500000|2021-02-12 07:05:00|11868.8|11845.4|11870.1|11846.7|11870.9|11847.5|11865.3|11841.9|0
1613113800000|2021-02-12 07:10:00|11868.5|11845.1|11867.8|11844.4|11868.5|11845.1|11863.8|11840.4|0
1613114100000|2021-02-12 07:15:00|11867.9|11844.5|11866.3|11842.9|11869.8|11846.4|11866|11842.6|0
1613114400000|2021-02-12 07:20:00|11866|11842.6|11869.8|11846.4|11870.1|11846.7|11865.2|11841.8|0
1613114700000|2021-02-12 07:25:00|11870.1|11846.7|11875|11851.6|11875|11851.6|11869.8|11846.4|0
1613115000000|2021-02-12 07:30:00|11873.4|11850|11872.6|11849.2|11875|11851.6|11870.8|11847.4|0
1613115300000|2021-02-12 07:35:00|11872.4|11849|11874.4|11851|11875.5|11852.1|11872.4|11849|0
1613115600000|2021-02-12 07:40:00|11874.3|11850.9|11871.7|11848.3|11876|11852.6|11871.7|11848.3|0
1613115900000|2021-02-12 07:45:00|11871.5|11848.1|11873.2|11849.8|11873.6|11850.2|11871.2|11847.8|0
1613116200000|2021-02-12 07:50:00|11873.1|11849.7|11872.6|11849.2|11873.3|11849.9|11872.3|11848.9|0
1613116500000|2021-02-12 07:55:00|11872.4|11849|11872.8|11849.4|11872.8|11849.4|11868.5|11845.1|0
1613116800000|2021-02-12 08:00:00|11874.4|11851|11871.2|11847.8|11877.1|11853.7|11861.5|11838.1|0
1613117100000|2021-02-12 08:05:00|11871.5|11848.1|11880.4|11857|11880.4|11857|11864.5|11841.1|0
1613117400000|2021-02-12 08:10:00|11880.6|11857.2|11879.9|11856.5|11884.1|11860.7|11872.6|11849.2|0
1613117700000|2021-02-12 08:15:00|11879.6|11856.2|11884.7|11861.3|11886.9|11863.5|11877.7|11854.3|0
1613118000000|2021-02-12 08:20:00|11883.1|11859.7|11875|11851.6|11886.6|11863.2|11872.9|11849.5|0
1613118300000|2021-02-12 08:25:00|11873.4|11850|11869.9|11846.5|11876.9|11853.5|11869.6|11846.2|0
1613118600000|2021-02-12 08:30:00|11869.8|11846.4|11861.3|11837.9|11869.9|11846.5|11855.1|11831.7|0
1613118900000|2021-02-12 08:35:00|11862.1|11838.7|11859.2|11835.8|11863.7|11840.3|11854.6|11831.2|0
1613119200000|2021-02-12 08:40:00|11858.9|11835.5|11845.9|11822.5|11859.2|11835.8|11841.7|11818.3|0
1613119500000|2021-02-12 08:45:00|11845.8|11822.4|11832.5|11809.1|11848.1|11824.7|11832.5|11809.1|0
1613119800000|2021-02-12 08:50:00|11832.2|11808.8|11851.1|11827.7|11853|11829.6|11830.1|11806.7|0
1613120100000|2021-02-12 08:55:00|11852.7|11829.3|11851.9|11828.5|11855.9|11832.5|11847.3|11823.9|0
1613120400000|2021-02-12 09:00:00|11851.6|11828.2|11862.1|11838.7|11865.6|11842.2|11851.6|11828.2|0
1613120700000|2021-02-12 09:05:00|11861.8|11838.4|11861.6|11838.2|11865.9|11842.5|11859.7|11836.3|0
1613121000000|2021-02-12 09:10:00|11861.4|11838|11863.2|11839.8|11867.2|11843.8|11861|11837.6|0
1613121300000|2021-02-12 09:15:00|11863|11839.6|11863.4|11840|11867.5|11844.1|11861|11837.6|0
1613121600000|2021-02-12 09:20:00|11863.7|11840.3|11866|11842.6|11869.9|11846.5|11863.7|11840.3|0
1613121900000|2021-02-12 09:25:00|11866.1|11842.7|11866.7|11843.3|11868.8|11845.4|11864.2|11840.8|0
1613122200000|2021-02-12 09:30:00|11866.9|11843.5|11868.3|11844.9|11871.5|11848.1|11864.2|11840.8|0
1613122500000|2021-02-12 09:35:00|11868|11844.6|11870.2|11846.8|11870.5|11847.1|11866.1|11842.7|0
1613122800000|2021-02-12 09:40:00|11869.9|11846.5|11873.1|11849.7|11874.2|11850.8|11869.9|11846.5|0
1613123100000|2021-02-12 09:45:00|11873|11849.6|11873.7|11850.3|11876.1|11852.7|11871.3|11847.9|0
1613123400000|2021-02-12 09:50:00|11873.5|11850.1|11874.8|11851.4|11874.8|11851.4|11868.6|11845.2|0
1613123700000|2021-02-12 09:55:00|11873.1|11849.7|11877.1|11853.7|11879.1|11855.7|11872.9|11849.5|0
1613124000000|2021-02-12 10:00:00|11877|11853.6|11877.9|11854.5|11879.6|11856.2|11875.5|11852.1|0
1613124300000|2021-02-12 10:05:00|11877.7|11854.3|11877|11853.6|11878.2|11854.8|11875.8|11852.4|0
1613124600000|2021-02-12 10:10:00|11876.2|11852.8|11871.7|11848.3|11877.7|11854.3|11871.5|11848.1|0
1613124900000|2021-02-12 10:15:00|11870.1|11846.7|11874.4|11851|11874.4|11851|11869.7|11846.3|0
1613125200000|2021-02-12 10:20:00|11874.3|11850.9|11877.1|11853.7|11877.2|11853.8|11872.5|11849.1|0
1613125500000|2021-02-12 10:25:00|11878.7|11855.3|11876.6|11853.2|11879|11855.6|11875.8|11852.4|0
1613125800000|2021-02-12 10:30:00|11876.3|11852.9|11876.6|11853.2|11878.5|11855.1|11874.4|11851|0
1613126100000|2021-02-12 10:35:00|11877.4|11854|11874.4|11851|11878.5|11855.1|11874.1|11850.7|0
1613126400000|2021-02-12 10:40:00|11874.7|11851.3|11876.6|11853.2|11876.8|11853.4|11872.3|11848.9|0
1613126700000|2021-02-12 10:45:00|11876.3|11852.9|11876.3|11852.9|11880.6|11857.2|11876|11852.6|0
1613127000000|2021-02-12 10:50:00|11876|11852.6|11877.7|11854.3|11878.2|11854.8|11873.7|11850.3|0
1613127300000|2021-02-12 10:55:00|11878.2|11854.8|11880.1|11856.7|11882.5|11859.1|11878.2|11854.8|0
1613127600000|2021-02-12 11:00:00|11881.7|11858.3|11882.5|11859.1|11882.5|11859.1|11877.9|11854.5|0
1613127900000|2021-02-12 11:05:00|11882.4|11859|11883.6|11860.2|11883.9|11860.5|11881.7|11858.3|0
1613128200000|2021-02-12 11:10:00|11883.3|11859.9|11881.4|11858|11884.7|11861.3|11880.5|11857.1|0
1613128500000|2021-02-12 11:15:00|11881.3|11857.9|11880.9|11857.5|11883.1|11859.7|11880.8|11857.4|0
1613128800000|2021-02-12 11:20:00|11882.5|11859.1|11881.9|11858.5|11884.7|11861.3|11880.9|11857.5|0
1613129100000|2021-02-12 11:25:00|11882|11858.6|11876.4|11853|11882|11858.6|11876.2|11852.8|0
1613129400000|2021-02-12 11:30:00|11878|11854.6|11879.3|11855.9|11881.2|11857.8|11876.4|11853|0
1613129700000|2021-02-12 11:35:00|11879.2|11855.8|11872.3|11848.9|11879.3|11855.9|11872|11848.6|0
1613130000000|2021-02-12 11:40:00|11872|11848.6|11873.9|11850.5|11876|11852.6|11872|11848.6|0
1613130300000|2021-02-12 11:45:00|11873.8|11850.4|11875.5|11852.1|11877.4|11854|11871.7|11848.3|0
1613130600000|2021-02-12 11:50:00|11875.2|11851.8|11880.4|11857|11880.4|11857|11873.9|11850.5|0
1613130900000|2021-02-12 11:55:00|11880.5|11857.1|11885.5|11862.1|11885.8|11862.4|11878.5|11855.1|0
1613131200000|2021-02-12 12:00:00|11885.8|11862.4|11885|11861.6|11891.7|11868.3|11884.4|11861|0
1613131500000|2021-02-12 12:05:00|11884.8|11861.4|11881.6|11858.2|11884.8|11861.4|11881.5|11858.1|0
1613131800000|2021-02-12 12:10:00|11881.7|11858.3|11882|11858.6|11882|11858.6|11879.8|11856.4|0
1613132100000|2021-02-12 12:15:00|11883.6|11860.2|11886.1|11862.7|11886.4|11863|11881.5|11858.1|0
1613132400000|2021-02-12 12:20:00|11886|11862.6|11888.3|11864.9|11888.8|11865.4|11885.8|11862.4|0
1613132700000|2021-02-12 12:25:00|11886.6|11863.2|11890.3|11866.9|11890.4|11867|11886.4|11863|0
1613133000000|2021-02-12 12:30:00|11890.4|11867|11894|11870.6|11894.6|11871.2|11890.4|11867|0
1613133300000|2021-02-12 12:35:00|11894.3|11870.9|11889.2|11865.8|11894.6|11871.2|11888.7|11865.3|0
1613133600000|2021-02-12 12:40:00|11888.9|11865.5|11890.8|11867.4|11891.1|11867.7|11888.7|11865.3|0
1613133900000|2021-02-12 12:45:00|11891.4|11868|11889.8|11866.4|11891.6|11868.2|11887.3|11863.9|0
1613134200000|2021-02-12 12:50:00|11889.5|11866.1|11890.3|11866.9|11890.8|11867.4|11889.2|11865.8|0
1613134500000|2021-02-12 12:55:00|11890.6|11867.2|11890.6|11867.2|11891|11867.6|11888.4|11865|0
1613134800000|2021-02-12 13:00:00|11890.8|11867.4|11897.3|11873.9|11898.9|11875.5|11890.6|11867.2|0
1613135100000|2021-02-12 13:05:00|11898.9|11875.5|11893.8|11870.4|11899.4|11876|11893.8|11870.4|0
1613135400000|2021-02-12 13:10:00|11894|11870.6|11893.8|11870.4|11895.7|11872.3|11891.9|11868.5|0
1613135700000|2021-02-12 13:15:00|11894.1|11870.7|11893.5|11870.1|11896.8|11873.4|11893.5|11870.1|0
1613136000000|2021-02-12 13:20:00|11895.2|11871.8|11896.3|11872.9|11896.3|11872.9|11892.2|11868.8|0
1613136300000|2021-02-12 13:25:00|11896|11872.6|11900.7|11877.3|11904.1|11880.7|11896|11872.6|0
1613136600000|2021-02-12 13:30:00|11900.9|11877.5|11898.7|11875.3|11902.6|11879.2|11898.4|11875|0
1613136900000|2021-02-12 13:35:00|11898.5|11875.1|11898.7|11875.3|11900.3|11876.9|11896.5|11873.1|0
1613137200000|2021-02-12 13:40:00|11900.3|11876.9|11903.5|11880.1|11905.7|11882.3|11900|11876.6|0
1613137500000|2021-02-12 13:45:00|11903.3|11879.9|11898.7|11875.3|11907|11883.6|11898.7|11875.3|0
1613137800000|2021-02-12 13:50:00|11899|11875.6|11895.7|11872.3|11901.1|11877.7|11894.1|11870.7|0
1613138100000|2021-02-12 13:55:00|11896|11872.6|11890.2|11866.8|11896.3|11872.9|11887.5|11864.1|0
1613138400000|2021-02-12 14:00:00|11889.9|11866.5|11889.1|11865.7|11892.8|11869.4|11888.8|11865.4|0
1613138700000|2021-02-12 14:05:00|11889.3|11865.9|11887.2|11863.8|11891.5|11868.1|11885.3|11861.9|0
1613139000000|2021-02-12 14:10:00|11888.8|11865.4|11886.6|11863.2|11891.2|11867.8|11886.1|11862.7|0
1613139300000|2021-02-12 14:15:00|11887.4|11864|11885.3|11861.9|11889.3|11865.9|11883.7|11860.3|0
1613139600000|2021-02-12 14:20:00|11885.4|11862|11887.7|11864.3|11888|11864.6|11883.9|11860.5|0
1613139900000|2021-02-12 14:25:00|11887.4|11864|11890.1|11866.7|11890.4|11867|11887.4|11864|0
1613140200000|2021-02-12 14:30:00|11891.8|11868.4|11863.3|11839.9|11897.1|11873.7|11861.7|11838.3|0
1613140500000|2021-02-12 14:35:00|11863|11839.6|11888.9|11865.5|11894.1|11870.7|11855.5|11832.1|0
1613140800000|2021-02-12 14:40:00|11889.5|11866.1|11893.9|11870.5|11900|11876.6|11884.7|11861.3|0
1613141100000|2021-02-12 14:45:00|11894|11870.6|11909.6|11886.2|11910.9|11887.5|11891.1|11867.7|0
1613141400000|2021-02-12 14:50:00|11909|11885.6|11901.5|11878.1|11917.3|11893.9|11897.8|11874.4|0
1613141700000|2021-02-12 14:55:00|11901.6|11878.2|11906.9|11883.5|11908.6|11885.2|11901.5|11878.1|0
1613142000000|2021-02-12 15:00:00|11906.6|11883.2|11910.8|11887.4|11913.3|11889.9|11903.5|11880.1|0
1613142300000|2021-02-12 15:05:00|11909.4|11886|11909.3|11885.9|11910.7|11887.3|11902.7|11879.3|0
1613142600000|2021-02-12 15:10:00|11909.9|11886.5|11914.2|11890.8|11914.3|11890.9|11907.6|11884.2|0
1613142900000|2021-02-12 15:15:00|11914.3|11890.9|11902.3|11878.9|11915|11891.6|11900.2|11876.8|0
1613143200000|2021-02-12 15:20:00|11902.4|11879|11913.2|11889.8|11915.3|11891.9|11900.2|11876.8|0
1613143500000|2021-02-12 15:25:00|11912.5|11889.1|11907.3|11883.9|11913.3|11889.9|11906.5|11883.1|0
1613143800000|2021-02-12 15:30:00|11907.4|11884|11898.6|11875.2|11907.6|11884.2|11893|11869.6|0
1613144100000|2021-02-12 15:35:00|11898.7|11875.3|11915.3|11891.9|11921.1|11897.7|11898.6|11875.2|0
1613144400000|2021-02-12 15:40:00|11915.4|11892|11921.3|11897.9|11921.4|11898|11914.7|11891.3|0
1613144700000|2021-02-12 15:45:00|11921.9|11898.5|11921.7|11898.3|11922.1|11898.7|11915.7|11892.3|0
1613145000000|2021-02-12 15:50:00|11921.8|11898.4|11913.9|11890.5|11922.6|11899.2|11913.9|11890.5|0
1613145300000|2021-02-12 15:55:00|11914.5|11891.1|11920.6|11897.2|11922|11898.6|11914.5|11891.1|0
1613145600000|2021-02-12 16:00:00|11920|11896.6|11918.6|11895.2|11922.8|11899.4|11916.1|11892.7|0
1613145900000|2021-02-12 16:05:00|11919.3|11895.9|11920.7|11897.3|11920.8|11897.4|11914.3|11890.9|0
1613146200000|2021-02-12 16:10:00|11920|11896.6|11928.1|11904.7|11929.6|11906.2|11920|11896.6|0
1613146500000|2021-02-12 16:15:00|11928.2|11904.8|11933.4|11910|11933.4|11910|11928.1|11904.7|0
1613146800000|2021-02-12 16:20:00|11933.3|11909.9|11936|11912.6|11938.2|11914.8|11930.2|11906.8|0
1613147100000|2021-02-12 16:25:00|11936.1|11912.7|11932.5|11909.1|11942.4|11919|11932.4|11909|0
1613147400000|2021-02-12 16:30:00|11932.6|11909.2|11935.9|11912.5|11940.3|11916.9|11932.6|11909.2|0
1613147700000|2021-02-12 16:35:00|11936.5|11913.1|11936.5|11913.1|11942.9|11919.5|11934.5|11911.1|0
1613148000000|2021-02-12 16:40:00|11936.4|11913|11934.7|11911.3|11939.4|11916|11932.3|11908.9|0
1613148300000|2021-02-12 16:45:00|11934.8|11911.4|11936.2|11912.8|11939.9|11916.5|11934.7|11911.3|0
1613148600000|2021-02-12 16:50:00|11935.6|11912.2|11934.4|11911|11936.7|11913.3|11933.5|11910.1|0
1613148900000|2021-02-12 16:55:00|11934.5|11911.1|11936.9|11913.5|11939|11915.6|11934.3|11910.9|0
1613149200000|2021-02-12 17:00:00|11937|11913.6|11939.6|11916.2|11943.2|11919.8|11935.6|11912.2|0
1613149500000|2021-02-12 17:05:00|11939.5|11916.1|11934.8|11911.4|11941.1|11917.7|11934|11910.6|0
1613149800000|2021-02-12 17:10:00|11934.6|11911.2|11934.5|11911.1|11935.5|11912.1|11933.4|11910|0
1613150100000|2021-02-12 17:15:00|11934.6|11911.2|11930.8|11907.4|11936|11912.6|11926.8|11903.4|0
1613150400000|2021-02-12 17:20:00|11931.5|11908.1|11932.1|11908.7|11933.4|11910|11929.1|11905.7|0
1613150700000|2021-02-12 17:25:00|11932.2|11908.8|11933.7|11910.3|11933.8|11910.4|11929.9|11906.5|0
1613151000000|2021-02-12 17:30:00|11933.8|11910.4|11928.5|11905.1|11933.8|11910.4|11928.4|11905|0
1613151300000|2021-02-12 17:35:00|11928.6|11905.2|11927.9|11904.5|11929.4|11906|11924.3|11900.9|0
1613151600000|2021-02-12 17:40:00|11927.8|11904.4|11928|11904.6|11928.5|11905.1|11924|11900.6|0
1613151900000|2021-02-12 17:45:00|11928.1|11904.7|11928.5|11905.1|11929.8|11906.4|11926.5|11903.1|0
1613152200000|2021-02-12 17:50:00|11928.4|11905|11926.4|11903|11931.2|11907.8|11926.4|11903|0
1613152500000|2021-02-12 17:55:00|11924.4|11901|11932.2|11908.8|11932.3|11908.9|11924.4|11901|0
1613152800000|2021-02-12 18:00:00|11932|11908.6|11929|11905.6|11932.4|11909|11928.7|11905.3|0
1613153100000|2021-02-12 18:05:00|11929.1|11905.7|11919.9|11896.5|11929.1|11905.7|11919.9|11896.5|0
1613153400000|2021-02-12 18:10:00|11920|11896.6|11916.3|11892.9|11920.1|11896.7|11915.1|11891.7|0
1613153700000|2021-02-12 18:15:00|11916.4|11893|11905.8|11882.4|11917.3|11893.9|11902|11878.6|0
1613154000000|2021-02-12 18:20:00|11905.7|11882.3|11913.3|11889.9|11913.4|11890|11904|11880.6|0
1613154300000|2021-02-12 18:25:00|11913.4|11890|11919|11895.6|11919|11895.6|11913.2|11889.8|0
1613154600000|2021-02-12 18:30:00|11919.1|11895.7|11922.4|11899|11923.1|11899.7|11917.8|11894.4|0
1613154900000|2021-02-12 18:35:00|11922.3|11898.9|11922.8|11899.4|11924.4|11901|11920.9|11897.5|0
1613155200000|2021-02-12 18:40:00|11922.9|11899.5|11921.9|11898.5|11925.1|11901.7|11921.4|11898|0
1613155500000|2021-02-12 18:45:00|11921.8|11898.4|11922|11898.6|11922|11898.6|11921.6|11898.2|0
1613155800000|2021-02-12 18:50:00|11922.1|11898.7|11919.5|11896.1|11922.1|11898.7|11919.4|11896|0
1613156100000|2021-02-12 18:55:00|11919.4|11896|11917.2|11893.8|11919.5|11896.1|11914.6|11891.2|0
1613156400000|2021-02-12 19:00:00|11916.5|11893.1|11905.3|11881.9|11916.6|11893.2|11900.7|11877.3|0
1613156700000|2021-02-12 19:05:00|11905.1|11881.7|11903|11879.6|11905.1|11881.7|11899.6|11876.2|0
1613157000000|2021-02-12 19:10:00|11903.1|11879.7|11901.3|11877.9|11904.5|11881.1|11901.2|11877.8|0
1613157300000|2021-02-12 19:15:00|11901.4|11878|11905.9|11882.5|11905.9|11882.5|11898.3|11874.9|0
1613157600000|2021-02-12 19:20:00|11906.1|11882.7|11905|11881.6|11906.9|11883.5|11903|11879.6|0
1613157900000|2021-02-12 19:25:00|11905.1|11881.7|11909.6|11886.2|11910.3|11886.9|11904.3|11880.9|0
1613158200000|2021-02-12 19:30:00|11909|11885.6|11907.7|11884.3|11909|11885.6|11905.9|11882.5|0
1613158500000|2021-02-12 19:35:00|11907.6|11884.2|11903.1|11879.7|11907.6|11884.2|11901|11877.6|0
1613158800000|2021-02-12 19:40:00|11902.5|11879.1|11907.4|11884|11908.1|11884.7|11901.1|11877.7|0
1613159100000|2021-02-12 19:45:00|11907.3|11883.9|11912.5|11889.1|11912.6|11889.2|11907.3|11883.9|0
1613159400000|2021-02-12 19:50:00|11912.3|11888.9|11911.2|11887.8|11912.6|11889.2|11910.3|11886.9|0
1613159700000|2021-02-12 19:55:00|11911.3|11887.9|11907.1|11883.7|11912.1|11888.7|11907|11883.6|0
1613160000000|2021-02-12 20:00:00|11907.2|11883.8|11905.2|11881.8|11908|11884.6|11903.6|11880.2|0
1613160300000|2021-02-12 20:05:00|11905.3|11881.9|11907.4|11884|11907.5|11884.1|11905|11881.6|0
1613160600000|2021-02-12 20:10:00|11907.3|11883.9|11907.1|11883.7|11907.7|11884.3|11905.3|11881.9|0
1613160900000|2021-02-12 20:15:00|11907.2|11883.8|11905.6|11882.2|11908|11884.6|11905.5|11882.1|0
1613161200000|2021-02-12 20:20:00|11905.5|11882.1|11907.4|11884|11908.1|11884.7|11905.5|11882.1|0
1613161500000|2021-02-12 20:25:00|11907.3|11883.9|11908.9|11885.5|11909|11885.6|11905.9|11882.5|0
1613161800000|2021-02-12 20:30:00|11908.8|11885.4|11909.4|11886|11912.8|11889.4|11905.8|11882.4|0
1613162100000|2021-02-12 20:35:00|11909.3|11885.9|11912.3|11888.9|11912.6|11889.2|11909|11885.6|0
1613162400000|2021-02-12 20:40:00|11912.4|11889|11914.4|11891|11916.1|11892.7|11912.4|11889|0
1613162700000|2021-02-12 20:45:00|11914.3|11890.9|11920.1|11896.7|11920.1|11896.7|11912.3|11888.9|0
1613163000000|2021-02-12 20:50:00|11920.6|11897.2|11924.7|11901.3|11927.4|11904|11918.2|11894.8|0
1613163300000|2021-02-12 20:55:00|11924.8|11901.4|11920|11896.6|11925.9|11902.5|11913.9|11890.5|0
1613163600000|2021-02-12 21:00:00|11920.6|11897.2|11923.8|11900.4|11926.4|11903|11918.5|11895.1|0
1613163900000|2021-02-12 21:05:00|11924.3|11900.9|11928.5|11905.1|11928.5|11905.1|11924.3|11900.9|0
1613164200000|2021-02-12 21:10:00|11928|11904.6|11927.8|11904.4|11929.1|11905.7|11925.9|11902.5|0
1613164500000|2021-02-12 21:15:00|11927.9|11904.5|11928.7|11905.3|11929|11905.6|11927.2|11903.8|0
1613164800000|2021-02-12 21:20:00|11928.8|11905.4|11928.2|11904.8|11929|11905.6|11927.9|11904.5|0
1613165100000|2021-02-12 21:25:00|11928.1|11904.7|11933.7|11910.3|11933.8|11910.4|11928|11904.6|0
1613165400000|2021-02-12 21:30:00|11932.2|11908.8|11932.7|11909.3|11934.9|11911.5|11932.2|11908.8|0
1613165700000|2021-02-12 21:35:00|11933.3|11909.9|11934.3|11910.9|11934.9|11911.5|11933.3|11909.9|0
1613166000000|2021-02-12 21:40:00|11934.9|11911.5|11935.4|11912|11935.9|11912.5|11934.3|11910.9|0
1613166300000|2021-02-12 21:45:00|11935.9|11912.5|11934.3|11910.9|11935.9|11912.5|11934.3|11910.9|0
1613166600000|2021-02-12 21:50:00|11934.9|11911.5|11934.9|11911.5|11934.9|11911.5|11934.3|11910.9|0
1613166900000|2021-02-12 21:55:00|11934.3|11910.9|11935.1|11911.7|11937|11913.6|11933.8|11910.4|0
1613343600000|2021-02-14 23:00:00|11942.2|11918.8|11943.2|11919.8|11944.8|11921.4|11940.6|11917.2|0
1613343900000|2021-02-14 23:05:00|11943.4|11920|11945.2|11921.8|11945.2|11921.8|11941.3|11917.9|0
1613344200000|2021-02-14 23:10:00|11944.7|11921.3|11945.2|11921.8|11945.2|11921.8|11942.8|11919.4|0
1613344500000|2021-02-14 23:15:00|11944.7|11921.3|11944.7|11921.3|11945.2|11921.8|11944.2|11920.8|0
1613344800000|2021-02-14 23:20:00|11945.2|11921.8|11942.4|11919|11945.2|11921.8|11939.4|11916|0
1613345100000|2021-02-14 23:25:00|11941.8|11918.4|11941.8|11918.4|11941.8|11918.4|11940.2|11916.8|0
1613345400000|2021-02-14 23:30:00|11942.4|11919|11937.1|11913.7|11942.4|11919|11937.1|11913.7|0
1613345700000|2021-02-14 23:35:00|11937.6|11914.2|11939.4|11916|11940.2|11916.8|11937.3|11913.9|0
1613346000000|2021-02-14 23:40:00|11939.7|11916.3|11937.3|11913.9|11939.7|11916.3|11936.2|11912.8|0
1613346300000|2021-02-14 23:45:00|11937.5|11914.1|11940.1|11916.7|11942.7|11919.3|11937.3|11913.9|0
1613346600000|2021-02-14 23:50:00|11940.6|11917.2|11939.5|11916.1|11940.6|11917.2|11938.5|11915.1|0
1613346900000|2021-02-14 23:55:00|11939.8|11916.4|11938|11914.6|11940.6|11917.2|11938|11914.6|0
1613347200000|2021-02-15 00:00:00|11938.2|11914.8|11943.3|11919.9|11943.8|11920.4|11936.9|11913.5|0
1613347500000|2021-02-15 00:05:00|11943|11919.6|11944.9|11921.5|11945.4|11922|11942.2|11918.8|0
1613347800000|2021-02-15 00:10:00|11944.6|11921.2|11943.8|11920.4|11944.9|11921.5|11942.5|11919.1|0
1613348100000|2021-02-15 00:15:00|11944.3|11920.9|11953.3|11929.9|11955.6|11932.2|11943.8|11920.4|0
1613348400000|2021-02-15 00:20:00|11953.4|11930|11974.4|11951|11976.8|11953.4|11953.4|11930|0
1613348700000|2021-02-15 00:25:00|11974.5|11951.1|11966.6|11943.2|11974.5|11951.1|11965.6|11942.2|0
1613349000000|2021-02-15 00:30:00|11966.8|11943.4|11963.1|11939.7|11968.8|11945.4|11962.6|11939.2|0
1613349300000|2021-02-15 00:35:00|11963|11939.6|11963.1|11939.7|11965.8|11942.4|11961|11937.6|0
1613349600000|2021-02-15 00:40:00|11962.3|11938.9|11960.7|11937.3|11962.3|11938.9|11957.5|11934.1|0
1613349900000|2021-02-15 00:45:00|11961|11937.6|11957.8|11934.4|11964.7|11941.3|11957.8|11934.4|0
1613350200000|2021-02-15 00:50:00|11957.9|11934.5|11958|11934.6|11961.5|11938.1|11957.5|11934.1|0
1613350500000|2021-02-15 00:55:00|11958.2|11934.8|11956.1|11932.7|11958.3|11934.9|11955.9|11932.5|0
1613350800000|2021-02-15 01:00:00|11957.8|11934.4|11962.1|11938.7|11963.5|11940.1|11957.8|11934.4|0
1613351100000|2021-02-15 01:05:00|11962.3|11938.9|11959|11935.6|11963.9|11940.5|11958.8|11935.4|0
1613351400000|2021-02-15 01:10:00|11959.1|11935.7|11961.1|11937.7|11962.7|11939.3|11959.1|11935.7|0
1613351700000|2021-02-15 01:15:00|11962.7|11939.3|11958.7|11935.3|11962.7|11939.3|11956.6|11933.2|0
1613352000000|2021-02-15 01:20:00|11959|11935.6|11956.6|11933.2|11960.9|11937.5|11956.6|11933.2|0
1613352300000|2021-02-15 01:25:00|11956.8|11933.4|11958.4|11935|11958.4|11935|11956.6|11933.2|0
1613352600000|2021-02-15 01:30:00|11958.2|11934.8|11963.3|11939.9|11963.3|11939.9|11957.4|11934|0
1613352900000|2021-02-15 01:35:00|11961.7|11938.3|11957.4|11934|11963.3|11939.9|11955.5|11932.1|0
1613353200000|2021-02-15 01:40:00|11957.1|11933.7|11955.2|11931.8|11957.4|11934|11952.8|11929.4|0
1613353500000|2021-02-15 01:45:00|11956.8|11933.4|11957.4|11934|11960|11936.6|11955.3|11931.9|0
1613353800000|2021-02-15 01:50:00|11956.6|11933.2|11956.3|11932.9|11960|11936.6|11955.8|11932.4|0
1613354100000|2021-02-15 01:55:00|11956.2|11932.8|11952.7|11929.3|11958.7|11935.3|11951.5|11928.1|0
1613354400000|2021-02-15 02:00:00|11951.9|11928.5|11956.2|11932.8|11957.5|11934.1|11951.9|11928.5|0
1613354700000|2021-02-15 02:05:00|11956.3|11932.9|11958.3|11934.9|11958.6|11935.2|11956.2|11932.8|0
1613355000000|2021-02-15 02:10:00|11958.1|11934.7|11958.6|11935.2|11958.6|11935.2|11956.2|11932.8|0
1613355300000|2021-02-15 02:15:00|11957.8|11934.4|11958.3|11934.9|11959.1|11935.7|11956.1|11932.7|0
1613355600000|2021-02-15 02:20:00|11958.4|11935|11960.9|11937.5|11961.2|11937.8|11958.3|11934.9|0
1613355900000|2021-02-15 02:25:00|11960.1|11936.7|11958|11934.6|11960.7|11937.3|11956.1|11932.7|0
1613356200000|2021-02-15 02:30:00|11957.7|11934.3|11956.1|11932.7|11958|11934.6|11955.9|11932.5|0
1613356500000|2021-02-15 02:35:00|11955.9|11932.5|11954|11930.6|11956.1|11932.7|11953.7|11930.3|0
1613356800000|2021-02-15 02:40:00|11954.2|11930.8|11953.6|11930.2|11954.4|11931|11953.4|11930|0
1613357100000|2021-02-15 02:45:00|11953.7|11930.3|11956.1|11932.7|11956.1|11932.7|11953.7|11930.3|0
1613357400000|2021-02-15 02:50:00|11955.3|11931.9|11954.2|11930.8|11956.1|11932.7|11954.2|11930.8|0
1613357700000|2021-02-15 02:55:00|11954|11930.6|11954|11930.6|11954.4|11931|11953.7|11930.3|0
1613358000000|2021-02-15 03:00:00|11954.1|11930.7|11953.5|11930.1|11954.6|11931.2|11953.5|11930.1|0
1613358300000|2021-02-15 03:05:00|11951.9|11928.5|11951.8|11928.4|11952.7|11929.3|11949.9|11926.5|0
1613358600000|2021-02-15 03:10:00|11951.5|11928.1|11952.7|11929.3|11952.7|11929.3|11951.5|11928.1|0
1613358900000|2021-02-15 03:15:00|11953|11929.6|11952.5|11929.1|11954.9|11931.5|11952.5|11929.1|0
1613359200000|2021-02-15 03:20:00|11952.7|11929.3|11952.5|11929.1|11954.6|11931.2|11952.2|11928.8|0
1613359500000|2021-02-15 03:25:00|11952.3|11928.9|11952.7|11929.3|11952.9|11929.5|11952.2|11928.8|0
1613359800000|2021-02-15 03:30:00|11953|11929.6|11954.9|11931.5|11954.9|11931.5|11952.5|11929.1|0
1613360100000|2021-02-15 03:35:00|11955.1|11931.7|11957.3|11933.9|11957.3|11933.9|11955.1|11931.7|0
1613360400000|2021-02-15 03:40:00|11957.6|11934.2|11958.1|11934.7|11958.4|11935|11957.6|11934.2|0
1613360700000|2021-02-15 03:45:00|11958.4|11935|11960.5|11937.1|11960.8|11937.4|11958.4|11935|0
1613361000000|2021-02-15 03:50:00|11960.4|11937|11959.8|11936.4|11960.5|11937.1|11958.9|11935.5|0
1613361300000|2021-02-15 03:55:00|11959.9|11936.5|11961.6|11938.2|11961.9|11938.5|11959.8|11936.4|0
1613361600000|2021-02-15 04:00:00|11961.9|11938.5|11962.4|11939|11964.4|11941|11961.6|11938.2|0
1613361900000|2021-02-15 04:05:00|11962.2|11938.8|11966.7|11943.3|11967|11943.6|11962.2|11938.8|0
1613362200000|2021-02-15 04:10:00|11966.6|11943.2|11963.6|11940.2|11966.6|11943.2|11963.5|11940.1|0
1613362500000|2021-02-15 04:15:00|11963.8|11940.4|11965.2|11941.8|11965.5|11942.1|11963.4|11940|0
1613362800000|2021-02-15 04:20:00|11965.1|11941.7|11962.8|11939.4|11965.1|11941.7|11961.2|11937.8|0
1613363100000|2021-02-15 04:25:00|11961.2|11937.8|11963.4|11940|11963.4|11940|11961|11937.6|0
1613363400000|2021-02-15 04:30:00|11962.6|11939.2|11961.2|11937.8|11963.6|11940.2|11961.2|11937.8|0
1613363700000|2021-02-15 04:35:00|11961.5|11938.1|11962|11938.6|11962.3|11938.9|11961.5|11938.1|0
1613364000000|2021-02-15 04:40:00|11961.8|11938.4|11961.5|11938.1|11962|11938.6|11961.3|11937.9|0
1613364300000|2021-02-15 04:45:00|11961.3|11937.9|11959.1|11935.7|11961.3|11937.9|11957.2|11933.8|0
1613364600000|2021-02-15 04:50:00|11958.3|11934.9|11959.3|11935.9|11959.3|11935.9|11956.9|11933.5|0
1613364900000|2021-02-15 04:55:00|11959.2|11935.8|11959.2|11935.8|11959.3|11935.9|11958.8|11935.4|0
1613365200000|2021-02-15 05:00:00|11959.1|11935.7|11959.1|11935.7|11961.2|11937.8|11958.8|11935.4|0
1613365500000|2021-02-15 05:05:00|11958.8|11935.4|11956.8|11933.4|11960.4|11937|11956.7|11933.3|0
1613365800000|2021-02-15 05:10:00|11956.9|11933.5|11958.8|11935.4|11959.1|11935.7|11956.9|11933.5|0
1613366100000|2021-02-15 05:15:00|11960.4|11937|11958.8|11935.4|11960.7|11937.3|11958.3|11934.9|0
1613366400000|2021-02-15 05:20:00|11960.4|11937|11958.8|11935.4|11961.2|11937.8|11958.8|11935.4|0
1613366700000|2021-02-15 05:25:00|11958.9|11935.5|11958.5|11935.1|11959.4|11936|11957.2|11933.8|0
1613367000000|2021-02-15 05:30:00|11958.7|11935.3|11958.4|11935|11958.8|11935.4|11958|11934.6|0
1613367300000|2021-02-15 05:35:00|11958.3|11934.9|11958.5|11935.1|11960.3|11936.9|11958.3|11934.9|0
1613367600000|2021-02-15 05:40:00|11958.4|11935|11961.8|11938.4|11962.6|11939.2|11958.3|11934.9|0
1613367900000|2021-02-15 05:45:00|11961|11937.6|11961.5|11938.1|11963|11939.6|11960.7|11937.3|0
1613368200000|2021-02-15 05:50:00|11961.8|11938.4|11961|11937.6|11963.6|11940.2|11961|11937.6|0
1613368500000|2021-02-15 05:55:00|11961.2|11937.8|11961|11937.6|11961.5|11938.1|11961|11937.6|0
1613368800000|2021-02-15 06:00:00|11961.2|11937.8|11964.3|11940.9|11964.3|11940.9|11961|11937.6|0
1613369100000|2021-02-15 06:05:00|11964.2|11940.8|11966.7|11943.3|11967.3|11943.9|11964|11940.6|0
1613369400000|2021-02-15 06:10:00|11966.6|11943.2|11967.8|11944.4|11968.6|11945.2|11966.5|11943.1|0
1613369700000|2021-02-15 06:15:00|11968.1|11944.7|11969.9|11946.5|11970.2|11946.8|11968.1|11944.7|0
1613370000000|2021-02-15 06:20:00|11969.7|11946.3|11971.6|11948.2|11973.2|11949.8|11969.7|11946.3|0
1613370300000|2021-02-15 06:25:00|11971.3|11947.9|11967|11943.6|11971.3|11947.9|11966.7|11943.3|0
1613370600000|2021-02-15 06:30:00|11968.6|11945.2|11966.3|11942.9|11968.7|11945.3|11964.3|11940.9|0
1613370900000|2021-02-15 06:35:00|11966.2|11942.8|11967.5|11944.1|11968.7|11945.3|11965.4|11942|0
1613371200000|2021-02-15 06:40:00|11968.3|11944.9|11969.1|11945.7|11969.9|11946.5|11966.2|11942.8|0
1613371500000|2021-02-15 06:45:00|11969.9|11946.5|11969.4|11946|11971.3|11947.9|11967.8|11944.4|0
1613371800000|2021-02-15 06:50:00|11969.3|11945.9|11966.3|11942.9|11969.3|11945.9|11966.3|11942.9|0
1613372100000|2021-02-15 06:55:00|11966.5|11943.1|11966.6|11943.2|11968.7|11945.3|11966.5|11943.1|0
1613372400000|2021-02-15 07:00:00|11966.9|11943.5|11967.1|11943.7|11967.4|11944|11965|11941.6|0
1613372700000|2021-02-15 07:05:00|11965.5|11942.1|11967.2|11943.8|11967.2|11943.8|11959.6|11936.2|0
1613373000000|2021-02-15 07:10:00|11967.4|11944|11963.6|11940.2|11967.4|11944|11963.4|11940|0
1613373300000|2021-02-15 07:15:00|11965.2|11941.8|11965.5|11942.1|11965.5|11942.1|11963.4|11940|0
1613373600000|2021-02-15 07:20:00|11965.8|11942.4|11967.1|11943.7|11967.4|11944|11963.4|11940|0
1613373900000|2021-02-15 07:25:00|11967.2|11943.8|11968|11944.6|11969.7|11946.3|11965.4|11942|0
1613374200000|2021-02-15 07:30:00|11968.2|11944.8|11965.5|11942.1|11970.1|11946.7|11965.5|11942.1|0
1613374500000|2021-02-15 07:35:00|11967.1|11943.7|11968.5|11945.1|11969|11945.6|11966.6|11943.2|0
1613374800000|2021-02-15 07:40:00|11966.9|11943.5|11964.4|11941|11966.9|11943.5|11964.4|11941|0
1613375100000|2021-02-15 07:45:00|11964.2|11940.8|11965.7|11942.3|11966|11942.6|11962.6|11939.2|0
1613375400000|2021-02-15 07:50:00|11966|11942.6|11967.3|11943.9|11967.6|11944.2|11965.4|11942|0
1613375700000|2021-02-15 07:55:00|11967.6|11944.2|11972.2|11948.8|11973.2|11949.8|11967.3|11943.9|0
1613376000000|2021-02-15 08:00:00|11972.4|11949|11966.7|11943.3|11972.4|11949|11959.5|11936.1|0
1613376300000|2021-02-15 08:05:00|11968.3|11944.9|11960.8|11937.4|11968.8|11945.4|11958.6|11935.2|0
1613376600000|2021-02-15 08:10:00|11962.4|11939|11962.9|11939.5|11966.7|11943.3|11961.3|11937.9|0
1613376900000|2021-02-15 08:15:00|11962.6|11939.2|11953.8|11930.4|11966.7|11943.3|11953.5|11930.1|0
1613377200000|2021-02-15 08:20:00|11955.4|11932|11969.1|11945.7|11969.1|11945.7|11953.5|11930.1|0
1613377500000|2021-02-15 08:25:00|11968.9|11945.5|11959.7|11936.3|11969.1|11945.7|11955.9|11932.5|0
1613377800000|2021-02-15 08:30:00|11959.4|11936|11959.7|11936.3|11963.4|11940|11957.5|11934.1|0
1613378100000|2021-02-15 08:35:00|11959.4|11936|11958.1|11934.7|11965.3|11941.9|11956.2|11932.8|0
1613378400000|2021-02-15 08:40:00|11958.9|11935.5|11965|11941.6|11965.3|11941.9|11958.9|11935.5|0
1613378700000|2021-02-15 08:45:00|11965.2|11941.8|11971.2|11947.8|11971.2|11947.8|11965|11941.6|0
1613379000000|2021-02-15 08:50:00|11971.1|11947.7|11969.9|11946.5|11971.7|11948.3|11967.7|11944.3|0
1613379300000|2021-02-15 08:55:00|11970|11946.6|11976|11952.6|11976|11952.6|11969.9|11946.5|0
1613379600000|2021-02-15 09:00:00|11975.8|11952.4|11972.5|11949.1|11979.5|11956.1|11971.7|11948.3|0
1613379900000|2021-02-15 09:05:00|11972.3|11948.9|11972.5|11949.1|11974.4|11951|11972.2|11948.8|0
1613380200000|2021-02-15 09:10:00|11972.3|11948.9|11976.4|11953|11978.4|11955|11972|11948.6|0
1613380500000|2021-02-15 09:15:00|11976.2|11952.8|11976|11952.6|11980.4|11957|11975.8|11952.4|0
1613380800000|2021-02-15 09:20:00|11976.1|11952.7|11971|11947.6|11976.1|11952.7|11969.4|11946|0
1613381100000|2021-02-15 09:25:00|11971.3|11947.9|11973.5|11950.1|11975.1|11951.7|11971|11947.6|0
1613381400000|2021-02-15 09:30:00|11973.2|11949.8|11973.2|11949.8|11973.5|11950.1|11969.4|11946|0
1613381700000|2021-02-15 09:35:00|11974.8|11951.4|11973.7|11950.3|11975.3|11951.9|11971.3|11947.9|0
1613382000000|2021-02-15 09:40:00|11972.1|11948.7|11975.7|11952.3|11975.9|11952.5|11971.6|11948.2|0
1613382300000|2021-02-15 09:45:00|11975.6|11952.2|11973.7|11950.3|11975.9|11952.5|11973.7|11950.3|0
1613382600000|2021-02-15 09:50:00|11974|11950.6|11974.5|11951.1|11974.5|11951.1|11974|11950.6|0
1613382900000|2021-02-15 09:55:00|11974.3|11950.9|11976.1|11952.7|11976.4|11953|11970.6|11947.2|0
1613383200000|2021-02-15 10:00:00|11976|11952.6|11973.7|11950.3|11976|11952.6|11973.5|11950.1|0
1613383500000|2021-02-15 10:05:00|11972.1|11948.7|11972.1|11948.7|11974|11950.6|11970.2|11946.8|0
1613383800000|2021-02-15 10:10:00|11972|11948.6|11972.3|11948.9|11972.3|11948.9|11971.8|11948.4|0
1613384100000|2021-02-15 10:15:00|11972.1|11948.7|11976.9|11953.5|11976.9|11953.5|11972.1|11948.7|0
1613384400000|2021-02-15 10:20:00|11977.1|11953.7|11985.4|11962|11985.4|11962|11977.1|11953.7|0
1613384700000|2021-02-15 10:25:00|11985.5|11962.1|11984.4|11961|11986.7|11963.3|11983.2|11959.8|0
1613385000000|2021-02-15 10:30:00|11984.5|11961.1|11984.3|11960.9|11986.1|11962.7|11984|11960.6|0
1613385300000|2021-02-15 10:35:00|11984.4|11961|11982.6|11959.2|11986.1|11962.7|11982.6|11959.2|0
1613385600000|2021-02-15 10:40:00|11984.3|11960.9|11984.5|11961.1|11984.5|11961.1|11982.4|11959|0
1613385900000|2021-02-15 10:45:00|11984.4|11961|11983.4|11960|11984.4|11961|11982.4|11959|0
1613386200000|2021-02-15 10:50:00|11983.7|11960.3|11983.2|11959.8|11985.9|11962.5|11982.9|11959.5|0
1613386500000|2021-02-15 10:55:00|11982.9|11959.5|11980.5|11957.1|11983.2|11959.8|11980.5|11957.1|0
1613386800000|2021-02-15 11:00:00|11980.2|11956.8|11973|11949.6|11980.5|11957.1|11972.7|11949.3|0
1613387100000|2021-02-15 11:05:00|11973.3|11949.9|11973.6|11950.2|11975.5|11952.1|11973.3|11949.9|0
1613387400000|2021-02-15 11:10:00|11975.2|11951.8|11977.4|11954|11977.6|11954.2|11975.2|11951.8|0
1613387700000|2021-02-15 11:15:00|11977.5|11954.1|11981.3|11957.9|11981.6|11958.2|11975.5|11952.1|0
1613388000000|2021-02-15 11:20:00|11981.4|11958|11979.4|11956|11983.4|11960|11979.4|11956|0
1613388300000|2021-02-15 11:25:00|11979.7|11956.3|11981.3|11957.9|11981.5|11958.1|11978.9|11955.5|0
1613388600000|2021-02-15 11:30:00|11981|11957.6|11982.6|11959.2|11982.6|11959.2|11980.7|11957.3|0
1613388900000|2021-02-15 11:35:00|11981|11957.6|11984.8|11961.4|11984.8|11961.4|11981|11957.6|0
1613389200000|2021-02-15 11:40:00|11984.5|11961.1|11983.7|11960.3|11984.8|11961.4|11982.6|11959.2|0
1613389800000|2021-02-15 11:50:00|11985.3|11961.9|11986.9|11963.5|11988.8|11965.4|11985|11961.6|0
1613390100000|2021-02-15 11:55:00|11988.5|11965.1|11990.4|11967|11990.4|11967|11988.5|11965.1|0
1613390400000|2021-02-15 12:00:00|11990.1|11966.7|11986.7|11963.3|11990.1|11966.7|11986.1|11962.7|0
1613390700000|2021-02-15 12:05:00|11986.8|11963.4|11983.4|11960|11986.8|11963.4|11983.4|11960|0
1613391000000|2021-02-15 12:10:00|11983.7|11960.3|11981.8|11958.4|11985.3|11961.9|11981.6|11958.2|0
1613391300000|2021-02-15 12:15:00|11983.4|11960|11981.6|11958.2|11983.7|11960.3|11981.6|11958.2|0
1613391600000|2021-02-15 12:20:00|11983.2|11959.8|11981.8|11958.4|11983.7|11960.3|11981.6|11958.2|0
1613391900000|2021-02-15 12:25:00|11981.7|11958.3|11983.7|11960.3|11984|11960.6|11981.7|11958.3|0
1613392200000|2021-02-15 12:30:00|11983.8|11960.4|11985.6|11962.2|11987.2|11963.8|11983.7|11960.3|0
1613392500000|2021-02-15 12:35:00|11985.8|11962.4|11983.7|11960.3|11985.8|11962.4|11983.7|11960.3|0
1613392800000|2021-02-15 12:40:00|11983.5|11960.1|11979.4|11956|11983.7|11960.3|11977.8|11954.4|0
1613393100000|2021-02-15 12:45:00|11979.2|11955.8|11977.9|11954.5|11979.9|11956.5|11977.5|11954.1|0
1613393400000|2021-02-15 12:50:00|11977.6|11954.2|11979.5|11956.1|11981.4|11958|11977.4|11954|0
1613393700000|2021-02-15 12:55:00|11981.1|11957.7|11979.5|11956.1|11981.4|11958|11979.5|11956.1|0
1613394000000|2021-02-15 13:00:00|11981.1|11957.7|11981.4|11958|11981.4|11958|11979.3|11955.9|0
1613394300000|2021-02-15 13:05:00|11983|11959.6|11983.3|11959.9|11985.2|11961.8|11981.1|11957.7|0
1613394600000|2021-02-15 13:10:00|11981.7|11958.3|11981.4|11958|11981.7|11958.3|11981.1|11957.7|0
1613394900000|2021-02-15 13:15:00|11983.5|11960.1|11984.8|11961.4|11985.4|11962|11983.2|11959.8|0
1613395200000|2021-02-15 13:20:00|11986.4|11963|11985.1|11961.7|11986.7|11963.3|11984.8|11961.4|0
1613395500000|2021-02-15 13:25:00|11986.7|11963.3|11988.6|11965.2|11988.9|11965.5|11985.1|11961.7|0
1613395800000|2021-02-15 13:30:00|11988.3|11964.9|11988.3|11964.9|11988.6|11965.2|11986.7|11963.3|0
1613396100000|2021-02-15 13:35:00|11988.6|11965.2|11990.5|11967.1|11990.5|11967.1|11988.3|11964.9|0
1613396400000|2021-02-15 13:40:00|11990.7|11967.3|11992.6|11969.2|11992.6|11969.2|11990.5|11967.1|0
1613396700000|2021-02-15 13:45:00|11992.3|11968.9|11991.7|11968.3|11994.2|11970.8|11991.4|11968|0
1613397000000|2021-02-15 13:50:00|11991.4|11968|11990.1|11966.7|11991.4|11968|11989.5|11966.1|0
1613397300000|2021-02-15 13:55:00|11991.7|11968.3|11990.9|11967.5|11992.8|11969.4|11988.5|11965.1|0
1613397600000|2021-02-15 14:00:00|11990.6|11967.2|11994.4|11971|11994.6|11971.2|11990.6|11967.2|0
1613397900000|2021-02-15 14:05:00|11994.1|11970.7|11992.2|11968.8|11994.4|11971|11992.2|11968.8|0
1613398200000|2021-02-15 14:10:00|11993.8|11970.4|11992.2|11968.8|11994.1|11970.7|11992|11968.6|0
1613398500000|2021-02-15 14:15:00|11992|11968.6|11992.2|11968.8|11992.2|11968.8|11992|11968.6|0
1613398800000|2021-02-15 14:20:00|11993.8|11970.4|11992.5|11969.1|11994.1|11970.7|11992|11968.6|0
1613399100000|2021-02-15 14:25:00|11994.1|11970.7|11993|11969.6|11994.4|11971|11992.5|11969.1|0
1613399400000|2021-02-15 14:30:00|11992.8|11969.4|11992.5|11969.1|11993|11969.6|11992.2|11968.8|0
1613399700000|2021-02-15 14:35:00|11992.8|11969.4|11993.9|11970.5|11993.9|11970.5|11992.7|11969.3|0
1613400000000|2021-02-15 14:40:00|11994.1|11970.7|11995.6|11972.2|11996.2|11972.8|11994.1|11970.7|0
1613400300000|2021-02-15 14:45:00|11996.2|11972.8|11995.8|11972.4|11996.4|11973|11994.4|11971|0
1613400600000|2021-02-15 14:50:00|11995.9|11972.5|11995.2|11971.8|11995.9|11972.5|11994.6|11971.2|0
1613400900000|2021-02-15 14:55:00|11995.3|11971.9|11994.8|11971.4|11995.4|11972|11994.7|11971.3|0
1613401200000|2021-02-15 15:00:00|11994.9|11971.5|11994.6|11971.2|11995|11971.6|11994.6|11971.2|0
1613401500000|2021-02-15 15:05:00|11994.7|11971.3|11996.1|11972.7|11996.1|11972.7|11994.6|11971.2|0
1613401800000|2021-02-15 15:10:00|11996.8|11973.4|11995.5|11972.1|11996.8|11973.4|11995.2|11971.8|0
1613402100000|2021-02-15 15:15:00|11995.4|11972|11994.6|11971.2|11995.5|11972.1|11994.6|11971.2|0
1613402400000|2021-02-15 15:20:00|11995.3|11971.9|11994.6|11971.2|11995.4|11972|11994.6|11971.2|0
1613402700000|2021-02-15 15:25:00|11994|11970.6|11994.6|11971.2|11994.6|11971.2|11993.9|11970.5|0
1613403000000|2021-02-15 15:30:00|11994.7|11971.3|11992.7|11969.3|11994.7|11971.3|11992.7|11969.3|0
1613403300000|2021-02-15 15:35:00|11992.6|11969.2|11994|11970.6|11994|11970.6|11992.6|11969.2|0
1613403600000|2021-02-15 15:40:00|11994.1|11970.7|11994.1|11970.7|11994.8|11971.4|11994|11970.6|0
1613403900000|2021-02-15 15:45:00|11994.8|11971.4|11994.8|11971.4|11995.5|11972.1|11994.1|11970.7|0
1613404200000|2021-02-15 15:50:00|11995.4|11972|11995.6|11972.2|11995.7|11972.3|11994.8|11971.4|0
1613404500000|2021-02-15 15:55:00|11995.8|11972.4|11997.1|11973.7|11997.2|11973.8|11995.7|11972.3|0
1613404800000|2021-02-15 16:00:00|11997.2|11973.8|11997.1|11973.7|11998|11974.6|11997|11973.6|0
1613405100000|2021-02-15 16:05:00|11997|11973.6|11997.8|11974.4|11999|11975.6|11996.3|11972.9|0
1613405400000|2021-02-15 16:10:00|11998.4|11975|11999.2|11975.8|11999.2|11975.8|11997.9|11974.5|0
1613405700000|2021-02-15 16:15:00|11998.6|11975.2|12000.6|11977.2|12000.7|11977.3|11998.6|11975.2|0
1613406000000|2021-02-15 16:20:00|12000.5|11977.1|11998.3|11974.9|12000.7|11977.3|11998.3|11974.9|0
1613406300000|2021-02-15 16:25:00|11999|11975.6|11998.2|11974.8|11999.1|11975.7|11997.6|11974.2|0
1613406600000|2021-02-15 16:30:00|11998.1|11974.7|11994.8|11971.4|11998.1|11974.7|11994.2|11970.8|0
1613406900000|2021-02-15 16:35:00|11995.4|11972|11997.5|11974.1|11997.5|11974.1|11993.9|11970.5|0
1613407200000|2021-02-15 16:40:00|11997.6|11974.2|11996.9|11973.5|11997.6|11974.2|11996.2|11972.8|0
1613407500000|2021-02-15 16:45:00|11997.6|11974.2|11998.4|11975|11998.4|11975|11997.5|11974.1|0
1613407800000|2021-02-15 16:50:00|11998.3|11974.9|11999.1|11975.7|11999.1|11975.7|11998.3|11974.9|0
1613408100000|2021-02-15 16:55:00|11999|11975.6|11999.6|11976.2|11999.7|11976.3|11999|11975.6|0
1613408400000|2021-02-15 17:00:00|11999.7|11976.3|11997.5|11974.1|11999.7|11976.3|11997.5|11974.1|0
1613408700000|2021-02-15 17:05:00|11998.1|11974.7|11997.5|11974.1|11998.1|11974.7|11997.4|11974|0
1613409000000|2021-02-15 17:10:00|11998.1|11974.7|11996.7|11973.3|11998.1|11974.7|11996.7|11973.3|0
1613409300000|2021-02-15 17:15:00|11996.8|11973.4|11997.4|11974|11997.5|11974.1|11996.7|11973.3|0
1613409600000|2021-02-15 17:20:00|11997.5|11974.1|11997.6|11974.2|11998.2|11974.8|11997.5|11974.1|0
1613409900000|2021-02-15 17:25:00|11998.2|11974.8|11998.2|11974.8|11998.3|11974.9|11997.6|11974.2|0
1613410200000|2021-02-15 17:30:00|11998.3|11974.9|11997.7|11974.3|11998.3|11974.9|11997.6|11974.2|0
1613410500000|2021-02-15 17:35:00|11998.3|11974.9|11998.4|11975|11998.4|11975|11998.3|11974.9|0
1613410800000|2021-02-15 17:40:00|11998.6|11975.2|11999.3|11975.9|11999.3|11975.9|11998.6|11975.2|0
1613411100000|2021-02-15 17:45:00|11999.2|11975.8|11999.2|11975.8|11999.3|11975.9|11999.2|11975.8|0
1613411400000|2021-02-15 17:50:00|11999.3|11975.9|11999.1|11975.7|11999.6|11976.2|11999|11975.6|0
1613411700000|2021-02-15 17:55:00|11999|11975.6|11999.2|11975.8|11999.8|11976.4|11998.9|11975.5|0
1613412000000|2021-02-15 18:00:00|11999|11975.6|11999.8|11976.4|11999.8|11976.4|11999|11975.6|0
1613412300000|2021-02-15 18:05:00|11999.2|11975.8|11999.8|11976.4|11999.8|11976.4|11999|11975.6|0
1613412600000|2021-02-15 18:10:00|11999.2|11975.8|11998.5|11975.1|11999.2|11975.8|11998.5|11975.1|0
1613412900000|2021-02-15 18:15:00|11998.2|11974.8|11999|11975.6|11999|11975.6|11998.1|11974.7|0
1613413200000|2021-02-15 18:20:00|11998.3|11974.9|11999|11975.6|11999|11975.6|11998.1|11974.7|0
1613413500000|2021-02-15 18:25:00|11998.6|11975.2|11998.1|11974.7|11999|11975.6|11998.1|11974.7|0
1613414400000|2021-02-15 18:40:00|11997.5|11974.1|11997.3|11973.9|11997.5|11974.1|11997.3|11973.9|0
1613414700000|2021-02-15 18:45:00|11997.9|11974.5|11998.1|11974.7|11998.1|11974.7|11997.9|11974.5|0
1613415000000|2021-02-15 18:50:00|11997.8|11974.4|11997.3|11973.9|11997.8|11974.4|11997.3|11973.9|0
1613415300000|2021-02-15 18:55:00|11997.4|11974|11997.4|11974|11997.4|11974|11997.4|11974|0
1613415600000|2021-02-15 19:00:00|11998|11974.6|11999.1|11975.7|11999.1|11975.7|11998|11974.6|0
1613415900000|2021-02-15 19:05:00|11998.5|11975.1|11998.2|11974.8|11998.5|11975.1|11998.2|11974.8|0
1613416500000|2021-02-15 19:15:00|11997.6|11974.2|11997.4|11974|11998.2|11974.8|11997.4|11974|0
1613416800000|2021-02-15 19:20:00|11997.7|11974.3|11998.2|11974.8|11998.2|11974.8|11997.7|11974.3|0
1613417100000|2021-02-15 19:25:00|11998.6|11975.2|11998.2|11974.8|11999.1|11975.7|11998.2|11974.8|0
1613417400000|2021-02-15 19:30:00|11997.9|11974.5|11997.4|11974|11998.2|11974.8|11997.4|11974|0
1613417700000|2021-02-15 19:35:00|11998|11974.6|11997.4|11974|11998.2|11974.8|11997.4|11974|0
1613418000000|2021-02-15 19:40:00|11998|11974.6|11998.2|11974.8|11998.2|11974.8|11998|11974.6|0
1613418300000|2021-02-15 19:45:00|11997.6|11974.2|11997.4|11974|11998.2|11974.8|11997.4|11974|0
1613418900000|2021-02-15 19:55:00|11997.1|11973.7|11997.4|11974|11997.4|11974|11997|11973.6|0
1613419200000|2021-02-15 20:00:00|11996.7|11973.3|11996.5|11973.1|11996.7|11973.3|11996.5|11973.1|0
1613420400000|2021-02-15 20:20:00|11997.2|11973.8|11997.4|11974|11997.4|11974|11997|11973.6|0
1613420700000|2021-02-15 20:25:00|11998|11974.6|11998.2|11974.8|11998.2|11974.8|11997.8|11974.4|0
1613421000000|2021-02-15 20:30:00|11998.6|11975.2|11998.6|11975.2|11999.5|11976.1|11998.6|11975.2|0
1613421300000|2021-02-15 20:35:00|11999|11975.6|11999.5|11976.1|11999.5|11976.1|11998.6|11975.2|0
1613421900000|2021-02-15 20:45:00|11999.2|11975.8|11998.6|11975.2|11999.5|11976.1|11998.2|11974.8|0
1613422200000|2021-02-15 20:50:00|11998.8|11975.4|11998|11974.6|11998.8|11975.4|11997.1|11973.7|0
1613422500000|2021-02-15 20:55:00|11997.3|11973.9|11998.2|11974.8|11999.3|11975.9|11996.3|11972.9|0
1613423400000|2021-02-15 21:10:00|11998.3|11974.9|11998.3|11974.9|11998.3|11974.9|11998.3|11974.9|0
1613424900000|2021-02-15 21:35:00|11998.4|11975|11998.4|11975|11998.4|11975|11998.4|11975|0
1613425200000|2021-02-15 21:40:00|12002.8|11979.4|12002.8|11979.4|12002.8|11979.4|12002.8|11979.4|0
1613427600000|2021-02-15 22:20:00|12005|11981.6|12005|11981.6|12005|11981.6|12005|11981.6|0
1613428500000|2021-02-15 22:35:00|12005.5|11982.1|12005.6|11982.2|12005.6|11982.2|12005.5|11982.1|0
1613429700000|2021-02-15 22:55:00|12005.4|11982|12005.4|11982|12005.4|11982|12005.4|11982|0
1613430000000|2021-02-15 23:00:00|12009.4|11986|12007.5|11984.1|12010.5|11987.1|12005.4|11982|0
1613430300000|2021-02-15 23:05:00|12007|11983.6|12007.5|11984.1|12009.6|11986.2|12006.7|11983.3|0
1613430600000|2021-02-15 23:10:00|12008|11984.6|12005.4|11982|12008|11984.6|12004.8|11981.4|0
1613430900000|2021-02-15 23:15:00|12005.6|11982.2|12004.3|11980.9|12006.2|11982.8|12004.3|11980.9|0
1613431200000|2021-02-15 23:20:00|12004.6|11981.2|12003.8|11980.4|12004.8|11981.4|12003.2|11979.8|0
1613431500000|2021-02-15 23:25:00|12004|11980.6|12004|11980.6|12005.6|11982.2|12003.5|11980.1|0
1613431800000|2021-02-15 23:30:00|12005.1|11981.7|12003.5|11980.1|12005.1|11981.7|12003.5|11980.1|0
1613432100000|2021-02-15 23:35:00|12003.7|11980.3|12005.6|11982.2|12006.2|11982.8|12003.7|11980.3|0
1613432400000|2021-02-15 23:40:00|12005.1|11981.7|12004.6|11981.2|12007.7|11984.3|12004.6|11981.2|0
1613432700000|2021-02-15 23:45:00|12004.3|11980.9|12003|11979.6|12005.1|11981.7|12001.9|11978.5|0
1613433000000|2021-02-15 23:50:00|12002.4|11979|12002.4|11979|12003|11979.6|12001.4|11978|0
1613433300000|2021-02-15 23:55:00|12002.7|11979.3|12001.4|11978|12003.5|11980.1|12001.4|11978|0
1613433600000|2021-02-16 00:00:00|12001.9|11978.5|12002.4|11979|12004|11980.6|12001.4|11978|0
1613433900000|2021-02-16 00:05:00|12001.9|11978.5|12001.9|11978.5|12003.5|11980.1|12001.4|11978|0
1613434200000|2021-02-16 00:10:00|12002.1|11978.7|12005.1|11981.7|12005.9|11982.5|12001.6|11978.2|0
1613434500000|2021-02-16 00:15:00|12005.3|11981.9|12009.4|11986|12011.1|11987.7|12003.2|11979.8|0
1613434800000|2021-02-16 00:20:00|12009.2|11985.8|12013.9|11990.5|12014.7|11991.3|12008.8|11985.4|0
1613435100000|2021-02-16 00:25:00|12014.7|11991.3|12015.2|11991.8|12020.3|11996.9|12013.1|11989.7|0
1613435400000|2021-02-16 00:30:00|12015.5|11992.1|12018.2|11994.8|12020.6|11997.2|12015.2|11991.8|0
1613435700000|2021-02-16 00:35:00|12017.9|11994.5|12014.2|11990.8|12018.2|11994.8|12013.1|11989.7|0
1613436000000|2021-02-16 00:40:00|12014.3|11990.9|12011|11987.6|12014.4|11991|12010.2|11986.8|0
1613436300000|2021-02-16 00:45:00|12011.1|11987.7|12000.4|11977|12012.2|11988.8|12000.2|11976.8|0
1613436600000|2021-02-16 00:50:00|12000.2|11976.8|11991.7|11968.3|12000.4|11977|11991.1|11967.7|0
1613436900000|2021-02-16 00:55:00|11993.3|11969.9|11991.5|11968.1|11993.3|11969.9|11986.9|11963.5|0
1613437200000|2021-02-16 01:00:00|11991.2|11967.8|11996|11972.6|11996.6|11973.2|11991.2|11967.8|0
1613437500000|2021-02-16 01:05:00|11996.2|11972.8|11999.4|11976|12001.3|11977.9|11992|11968.6|0
1613437800000|2021-02-16 01:10:00|11999.6|11976.2|12007.1|11983.7|12012.4|11989|11999.4|11976|0
1613438100000|2021-02-16 01:15:00|12012.4|11989|12037.2|12031.2|12053.2|12047.2|12008.2|11989|2279
1613438400000|2021-02-16 01:20:00|12039.2|12033.2|12040.2|12034.2|12069.2|12063.2|12036.2|12030.2|1296
1613438700000|2021-02-16 01:25:00|12041.2|12035.2|12033.2|12027.2|12048.2|12042.2|12027.2|12021.2|828
1613439000000|2021-02-16 01:30:00|12034.2|12028.2|12059.2|12053.2|12074.2|12068.2|12034.2|12028.2|2866
1613439300000|2021-02-16 01:35:00|12060.2|12054.2|12027.2|12021.2|12065.2|12059.2|12011.2|12005.2|2174
1613439600000|2021-02-16 01:40:00|12026.2|12020.2|12028.2|12022.2|12044.2|12038.2|12019.2|12013.2|1339
1613439900000|2021-02-16 01:45:00|12029.2|12023.2|12065.2|12059.2|12073.2|12067.2|12028.2|12022.2|1714
1613440200000|2021-02-16 01:50:00|12064.2|12058.2|12026.2|12020.2|12071.2|12065.2|12019.2|12013.2|1212
1613440500000|2021-02-16 01:55:00|12025.2|12019.2|11997.2|11991.2|12033.2|12027.2|11988.2|11982.2|1816
1613440800000|2021-02-16 02:00:00|11995.2|11989.2|11981.2|11975.2|12009.2|12003.2|11980.2|11974.2|1122
1613441100000|2021-02-16 02:05:00|11979.2|11973.2|11990.2|11984.2|11999.2|11993.2|11979.2|11973.2|747
1613441400000|2021-02-16 02:10:00|11989.2|11983.2|11983.2|11977.2|11999.2|11993.2|11975.2|11969.2|670
1613441700000|2021-02-16 02:15:00|11984.2|11978.2|11974.2|11968.2|11989.2|11983.2|11972.2|11966.2|932
1613442000000|2021-02-16 02:20:00|11975.2|11969.2|12000.2|11994.2|12003.2|11997.2|11975.2|11969.2|683
1613442300000|2021-02-16 02:25:00|12002.2|11996.2|12014.2|12008.2|12017.2|12011.2|12000.2|11994.2|507
1613442600000|2021-02-16 02:30:00|12012.2|12006.2|12025.2|12019.2|12031.2|12025.2|12008.2|12002.2|485
1613442900000|2021-02-16 02:35:00|12027.2|12021.2|12008.2|12002.2|12027.2|12021.2|11999.2|11993.2|535
1613443200000|2021-02-16 02:40:00|12009.2|12003.2|12014.2|12008.2|12024.2|12018.2|12008.2|12002.2|307
1613443500000|2021-02-16 02:45:00|12015.2|12009.2|12031.2|12025.2|12038.2|12032.2|12014.2|12008.2|641
1613443800000|2021-02-16 02:50:00|12032.2|12026.2|12019.2|12013.2|12033.2|12027.2|12013.2|12007.2|514
1613444100000|2021-02-16 02:55:00|12018.2|12012.2|12028.2|12022.2|12032.2|12026.2|12014.2|12008.2|436
1613444400000|2021-02-16 03:00:00|12027.2|12021.2|12011.2|12005.2|12030.2|12024.2|12009.2|12003.2|335
1613444700000|2021-02-16 03:05:00|12012.2|12006.2|12033.2|12027.2|12036.2|12030.2|12009.2|12003.2|472
1613445000000|2021-02-16 03:10:00|12034.2|12028.2|12047.2|12041.2|12050.2|12044.2|12026.2|12020.2|807
1613445300000|2021-02-16 03:15:00|12048.2|12042.2|12049.2|12043.2|12062.2|12056.2|12042.2|12036.2|809
1613445600000|2021-02-16 03:20:00|12048.2|12042.2|12048.2|12042.2|12054.2|12048.2|12043.2|12037.2|1180
1613445900000|2021-02-16 03:25:00|12047.2|12041.2|12049.2|12043.2|12055.2|12049.2|12044.2|12038.2|690
1613446200000|2021-02-16 03:30:00|12048.2|12042.2|12049.2|12043.2|12062.2|12056.2|12046.2|12040.2|792
1613446500000|2021-02-16 03:35:00|12048.2|12042.2|12053.2|12047.2|12062.2|12056.2|12045.2|12039.2|608
1613446800000|2021-02-16 03:40:00|12054.2|12048.2|12053.2|12047.2|12058.2|12052.2|12052.2|12046.2|256
1613447100000|2021-02-16 03:45:00|12051.2|12045.2|12055.2|12049.2|12068.2|12062.2|12051.2|12045.2|368
1613447400000|2021-02-16 03:50:00|12053.2|12047.2|12065.2|12059.2|12066.2|12060.2|12051.2|12045.2|300
1613447700000|2021-02-16 03:55:00|12064.2|12058.2|12055.2|12049.2|12065.2|12059.2|12052.2|12046.2|383
1613448000000|2021-02-16 04:00:00|12065.2|12041.8|12065.2|12041.8|12065.4|12042|12064.9|12041.5|0
1613448300000|2021-02-16 04:05:00|12065.3|12041.9|12067.6|12044.2|12068.1|12044.7|12065.2|12041.8|0
1613448600000|2021-02-16 04:10:00|12067.3|12043.9|12067.1|12043.7|12067.3|12043.9|12065.4|12042|0
1613448900000|2021-02-16 04:15:00|12066.8|12043.4|12066.3|12042.9|12067.1|12043.7|12066.3|12042.9|0
1613449200000|2021-02-16 04:20:00|12066|12042.6|12062.3|12038.9|12066|12042.6|12062|12038.6|0
1613449500000|2021-02-16 04:25:00|12062.1|12038.7|12063.6|12040.2|12064.4|12041|12062|12038.6|0
1613449800000|2021-02-16 04:30:00|12063.8|12040.4|12063.6|12040.2|12063.8|12040.4|12063.3|12039.9|0
1613450100000|2021-02-16 04:35:00|12063.7|12040.3|12063.8|12040.4|12064.1|12040.7|12063.4|12040|0
1613450400000|2021-02-16 04:40:00|12064.1|12040.7|12066.2|12042.8|12066.2|12042.8|12064.1|12040.7|0
1613450700000|2021-02-16 04:45:00|12066|12042.6|12066|12042.6|12066.2|12042.8|12065.7|12042.3|0
1613451000000|2021-02-16 04:50:00|12066.2|12042.8|12064.4|12041|12066.2|12042.8|12063.8|12040.4|0
1613451300000|2021-02-16 04:55:00|12064.6|12041.2|12066.5|12043.1|12066.8|12043.4|12064.6|12041.2|0
1613451600000|2021-02-16 05:00:00|12057.2|12051.2|12038.2|12032.2|12065.2|12059.2|12036.2|12030.2|1096
1613451900000|2021-02-16 05:05:00|12037.2|12031.2|12019.2|12013.2|12041.2|12035.2|12012.2|12006.2|821
1613452200000|2021-02-16 05:10:00|12020.2|12014.2|12004.2|11998.2|12023.2|12017.2|12004.2|11998.2|646
1613452500000|2021-02-16 05:15:00|12003.2|11997.2|12009.2|12003.2|12014.2|12008.2|11994.2|11988.2|786
1613452800000|2021-02-16 05:20:00|12008.2|12002.2|12015.2|12009.2|12017.2|12011.2|12006.2|12000.2|511
1613453100000|2021-02-16 05:25:00|12016.2|12010.2|12013.2|12007.2|12019.2|12013.2|12012.2|12006.2|407
1613453400000|2021-02-16 05:30:00|12014.2|12008.2|12011.2|12005.2|12015.2|12009.2|12006.2|12000.2|794
1613453700000|2021-02-16 05:35:00|12010.2|12004.2|11982.2|11976.2|12013.2|12007.2|11963.2|11957.2|1225
1613454000000|2021-02-16 05:40:00|11983.2|11977.2|11979.2|11973.2|11985.2|11979.2|11969.2|11963.2|604
1613454300000|2021-02-16 05:45:00|11978.2|11972.2|11987.2|11981.2|11990.2|11984.2|11971.2|11965.2|838
1613454600000|2021-02-16 05:50:00|11988.2|11982.2|11986.2|11980.2|11993.2|11987.2|11980.2|11974.2|728
1613454900000|2021-02-16 05:55:00|11985.2|11979.2|11993.2|11987.2|11994.2|11988.2|11977.2|11971.2|480
1613455200000|2021-02-16 06:00:00|11994.2|11988.2|12011.2|12005.2|12011.2|12005.2|11990.2|11984.2|627
1613455500000|2021-02-16 06:05:00|12010.2|12004.2|12013.2|12007.2|12020.2|12014.2|12006.2|12000.2|421
1613455800000|2021-02-16 06:10:00|12015.2|12009.2|12012.2|12006.2|12016.2|12010.2|12009.2|12003.2|460
1613456100000|2021-02-16 06:15:00|12013.2|12007.2|12019.2|12013.2|12019.2|12013.2|12011.2|12005.2|475
1613456400000|2021-02-16 06:20:00|12018.2|12012.2|12014.2|12008.2|12021.2|12015.2|12014.2|12008.2|727
1613456700000|2021-02-16 06:25:00|12013.2|12007.2|12020.2|12014.2|12021.2|12015.2|12010.2|12004.2|387
1613457000000|2021-02-16 06:30:00|12021.2|12015.2|12028.2|12022.2|12030.2|12024.2|12021.2|12015.2|438
1613457300000|2021-02-16 06:35:00|12026.2|12020.2|12025.2|12019.2|12027.2|12021.2|12022.2|12016.2|369
1613457600000|2021-02-16 06:40:00|12026.2|12020.2|12021.2|12015.2|12026.2|12020.2|12015.2|12009.2|397
1613457900000|2021-02-16 06:45:00|12020.2|12014.2|12022.2|12016.2|12028.2|12022.2|12019.2|12013.2|503
1613458200000|2021-02-16 06:50:00|12023.2|12017.2|12017.2|12011.2|12023.2|12017.2|12012.2|12006.2|960
1613458500000|2021-02-16 06:55:00|12018.2|12012.2|12028.2|12022.2|12028.2|12022.2|12016.2|12010.2|604
1613458800000|2021-02-16 07:00:00|12029.2|12023.2|12036.2|12030.2|12041.2|12035.2|12029.2|12023.2|642
1613459100000|2021-02-16 07:05:00|12037.2|12031.2|12025.2|12019.2|12037.2|12031.2|12022.2|12016.2|534
1613459400000|2021-02-16 07:10:00|12024.2|12018.2|12016.2|12010.2|12028.2|12022.2|12015.2|12009.2|406
1613459700000|2021-02-16 07:15:00|12017.2|12011.2|12013.2|12007.2|12018.2|12012.2|12007.2|12001.2|522
1613460000000|2021-02-16 07:20:00|12014.2|12008.2|12009.2|12003.2|12016.2|12010.2|12009.2|12003.2|366
1613460300000|2021-02-16 07:25:00|12008.2|12002.2|12011.2|12005.2|12013.2|12007.2|12006.2|12000.2|692
1613460600000|2021-02-16 07:30:00|12012.2|12006.2|12012.2|12006.2|12015.2|12009.2|12003.2|11997.2|894
1613460900000|2021-02-16 07:35:00|12011.2|12005.2|12005.2|11999.2|12014.2|12008.2|12003.2|11997.2|466
1613461200000|2021-02-16 07:40:00|12006.2|12000.2|12006.2|12000.2|12008.2|12002.2|12002.2|11996.2|641
1613461500000|2021-02-16 07:45:00|12007.2|12001.2|12007.2|12001.2|12008.2|12002.2|11999.2|11993.2|491
1613461800000|2021-02-16 07:50:00|12006.2|12000.2|12013.2|12007.2|12015.2|12009.2|12004.2|11998.2|641
1613462100000|2021-02-16 07:55:00|12012.2|12006.2|12017.2|12011.2|12017.2|12011.2|12008.2|12002.2|771
1613462400000|2021-02-16 08:00:00|12016.2|12010.2|12022.2|12016.2|12023.2|12017.2|12011.2|12005.2|152
1613470200000|2021-02-16 10:10:00|12027.2|12021.2|12029.2|12023.2|12029.2|12023.2|12027.2|12021.2|4
1613470500000|2021-02-16 10:15:00|12028.7|12022.7|12029.2|12023.2|12029.7|12023.7|12026.7|12020.7|69
1613470800000|2021-02-16 10:20:00|12028.7|12022.7|12027.2|12021.2|12028.7|12022.7|12024.7|12018.7|15
1613471100000|2021-02-16 10:25:00|12027.7|12021.7|12035.7|12029.7|12035.7|12029.7|12024.7|12018.7|182
1613471400000|2021-02-16 10:30:00|12036.2|12030.2|12038.7|12032.7|12039.7|12033.7|12033.2|12027.2|124
1613471700000|2021-02-16 10:35:00|12038.2|12032.2|12039.2|12033.2|12039.7|12033.7|12035.2|12029.2|70
1613472000000|2021-02-16 10:40:00|12039.7|12033.7|12043.2|12037.2|12046.2|12040.2|12039.7|12033.7|161
1613472300000|2021-02-16 10:45:00|12043.7|12037.7|12044.2|12038.2|12047.2|12041.2|12042.7|12036.7|112
1613472600000|2021-02-16 10:50:00|12044.7|12038.7|12044.7|12038.7|12046.2|12040.2|12042.7|12036.7|40
1613472900000|2021-02-16 10:55:00|12044.2|12038.2|12039.2|12033.2|12044.7|12038.7|12039.2|12033.2|39
1613473200000|2021-02-16 11:00:00|12039.7|12033.7|12039.2|12033.2|12041.2|12035.2|12037.2|12031.2|66
1613473500000|2021-02-16 11:05:00|12038.7|12032.7|12031.7|12025.7|12038.7|12032.7|12029.7|12023.7|89
1613473800000|2021-02-16 11:10:00|12031.2|12025.2|12035.2|12029.2|12035.2|12029.2|12031.2|12025.2|51
1613474100000|2021-02-16 11:15:00|12035.7|12029.7|12031.7|12025.7|12035.7|12029.7|12030.2|12024.2|70
1613474400000|2021-02-16 11:20:00|12032.2|12026.2|12035.2|12029.2|12035.7|12029.7|12032.2|12026.2|69
1613474700000|2021-02-16 11:25:00|12035.7|12029.7|12035.7|12029.7|12039.2|12033.2|12034.2|12028.2|25
1613475000000|2021-02-16 11:30:00|12035.2|12029.2|12039.2|12033.2|12041.7|12035.7|12035.2|12029.2|41
1613475300000|2021-02-16 11:35:00|12038.7|12032.7|12036.7|12030.7|12038.7|12032.7|12036.7|12030.7|6
1613475600000|2021-02-16 11:40:00|12037.2|12031.2|12038.2|12032.2|12039.2|12033.2|12036.7|12030.7|16
1613475900000|2021-02-16 11:45:00|12038.7|12032.7|12033.2|12027.2|12039.2|12033.2|12033.2|12027.2|25
1613476200000|2021-02-16 11:50:00|12032.7|12026.7|12033.2|12027.2|12035.7|12029.7|12032.2|12026.2|24
1613476500000|2021-02-16 11:55:00|12032.7|12026.7|12035.7|12029.7|12035.7|12029.7|12031.7|12025.7|43
1613476800000|2021-02-16 12:00:00|12035.2|12029.2|12034.2|12028.2|12036.7|12030.7|12030.2|12024.2|66
1613477100000|2021-02-16 12:05:00|12034.7|12028.7|12038.2|12032.2|12039.2|12033.2|12034.2|12028.2|41
1613477400000|2021-02-16 12:10:00|12038.7|12032.7|12040.2|12034.2|12042.7|12036.7|12038.2|12032.2|76
1613477700000|2021-02-16 12:15:00|12040.7|12034.7|12038.2|12032.2|12040.7|12034.7|12037.7|12031.7|50
1613478000000|2021-02-16 12:20:00|12038.7|12032.7|12037.2|12031.2|12039.2|12033.2|12037.2|12031.2|25
1613478300000|2021-02-16 12:25:00|12037.7|12031.7|12035.2|12029.2|12037.7|12031.7|12035.2|12029.2|34
1613478600000|2021-02-16 12:30:00|12035.7|12029.7|12035.2|12029.2|12036.7|12030.7|12034.2|12028.2|38
1613478900000|2021-02-16 12:35:00|12034.7|12028.7|12036.2|12030.2|12036.7|12030.7|12033.2|12027.2|27
1613479200000|2021-02-16 12:40:00|12035.7|12029.7|12031.2|12025.2|12035.7|12029.7|12030.7|12024.7|53
1613479500000|2021-02-16 12:45:00|12030.7|12024.7|12031.2|12025.2|12032.2|12026.2|12029.7|12023.7|74
1613479800000|2021-02-16 12:50:00|12030.7|12024.7|12028.7|12022.7|12030.7|12024.7|12026.2|12020.2|162
1613480100000|2021-02-16 12:55:00|12029.2|12023.2|12026.2|12020.2|12031.7|12025.7|12026.2|12020.2|26
1613480400000|2021-02-16 13:00:00|12025.7|12019.7|12019.2|12013.2|12025.7|12019.7|12019.2|12013.2|71
1613480700000|2021-02-16 13:05:00|12018.7|12012.7|12023.2|12017.2|12025.2|12019.2|12017.7|12011.7|44
1613481000000|2021-02-16 13:10:00|12023.7|12017.7|12018.2|12012.2|12024.7|12018.7|12018.2|12012.2|86
1613481300000|2021-02-16 13:15:00|12017.7|12011.7|12018.2|12012.2|12020.2|12014.2|12017.7|12011.7|90
1613481600000|2021-02-16 13:20:00|12017.7|12011.7|12016.7|12010.7|12019.2|12013.2|12015.7|12009.7|82
1613481900000|2021-02-16 13:25:00|12016.2|12010.2|12018.7|12012.7|12019.7|12013.7|12016.2|12010.2|81
1613482200000|2021-02-16 13:30:00|12019.2|12013.2|12009.2|12003.2|12020.7|12014.7|12006.2|12000.2|172
1613482500000|2021-02-16 13:35:00|12008.7|12002.7|12010.2|12004.2|12014.2|12008.2|12008.7|12002.7|64
1613482800000|2021-02-16 13:40:00|12009.7|12003.7|12002.2|11996.2|12010.7|12004.7|12000.2|11994.2|136
1613483100000|2021-02-16 13:45:00|12001.2|11995.2|12011.2|12005.2|12011.7|12005.7|11997.2|11991.2|109
1613483400000|2021-02-16 13:50:00|12010.7|12004.7|12012.7|12006.7|12014.2|12008.2|12009.2|12003.2|76
1613483700000|2021-02-16 13:55:00|12012.2|12006.2|12003.2|11997.2|12012.7|12006.7|11999.2|11993.2|182
1613484000000|2021-02-16 14:00:00|12002.7|11996.7|12000.2|11994.2|12003.7|11997.7|11991.7|11985.7|183
1613484300000|2021-02-16 14:05:00|11999.7|11993.7|12013.2|12007.2|12013.2|12007.2|11998.2|11992.2|169
1613484600000|2021-02-16 14:10:00|12014.2|12008.2|12012.7|12006.7|12015.7|12009.7|12009.7|12003.7|153
1613484900000|2021-02-16 14:15:00|12013.2|12007.2|12015.7|12009.7|12017.7|12011.7|12010.2|12004.2|164
1613485200000|2021-02-16 14:20:00|12015.2|12009.2|12016.7|12010.7|12018.7|12012.7|12013.2|12007.2|131
1613485500000|2021-02-16 14:25:00|12017.2|12011.2|12014.2|12008.2|12017.7|12011.7|12008.7|12002.7|181
1613485800000|2021-02-16 14:30:00|12015.2|12009.2|12013.7|12007.7|12024.2|12018.2|12011.2|12005.2|562
1613486100000|2021-02-16 14:35:00|12013.2|12007.2|12013.2|12007.2|12021.2|12015.2|12003.2|11997.2|554
1613486400000|2021-02-16 14:40:00|12013.7|12007.7|12021.2|12015.2|12022.2|12016.2|12002.2|11996.2|483
1613486700000|2021-02-16 14:45:00|12020.7|12014.7|12026.2|12020.2|12026.7|12020.7|12017.7|12011.7|195
1613487000000|2021-02-16 14:50:00|12026.7|12020.7|12023.7|12017.7|12028.2|12022.2|12022.2|12016.2|123
1613487300000|2021-02-16 14:55:00|12024.2|12018.2|12016.2|12010.2|12027.2|12021.2|12014.2|12008.2|117
1613487600000|2021-02-16 15:00:00|12017.2|12011.2|12016.2|12010.2|12022.7|12016.7|12013.7|12007.7|173
1613487900000|2021-02-16 15:05:00|12015.7|12009.7|12016.2|12010.2|12018.2|12012.2|12010.7|12004.7|315
1613488200000|2021-02-16 15:10:00|12015.7|12009.7|12011.2|12005.2|12018.2|12012.2|12010.7|12004.7|260
1613488500000|2021-02-16 15:15:00|12011.7|12005.7|12013.2|12007.2|12016.7|12010.7|12007.7|12001.7|297
1613488800000|2021-02-16 15:20:00|12013.7|12007.7|12015.7|12009.7|12017.7|12011.7|12011.2|12005.2|107
1613489100000|2021-02-16 15:25:00|12016.2|12010.2|12025.2|12019.2|12025.2|12019.2|12016.2|12010.2|132
1613489400000|2021-02-16 15:30:00|12025.7|12019.7|12022.2|12016.2|12026.2|12020.2|12021.2|12015.2|97
1613489700000|2021-02-16 15:35:00|12021.7|12015.7|12025.2|12019.2|12028.2|12022.2|12019.7|12013.7|197
1613490000000|2021-02-16 15:40:00|12025.7|12019.7|12020.2|12014.2|12027.2|12021.2|12018.7|12012.7|145
1613490300000|2021-02-16 15:45:00|12020.7|12014.7|12009.2|12003.2|12021.2|12015.2|12005.2|11999.2|130
1613490600000|2021-02-16 15:50:00|12008.7|12002.7|12009.2|12003.2|12018.2|12012.2|12007.2|12001.2|233
1613490900000|2021-02-16 15:55:00|12009.7|12003.7|12016.2|12010.2|12019.7|12013.7|12006.2|12000.2|198
1613491200000|2021-02-16 16:00:00|12014.2|12008.2|12013.2|12007.2|12018.2|12012.2|12011.2|12005.2|224
1613491500000|2021-02-16 16:05:00|12014.2|12008.2|12003.2|11997.2|12014.2|12008.2|12003.2|11997.2|175
1613491800000|2021-02-16 16:10:00|12004.2|11998.2|12002.2|11996.2|12007.2|12001.2|12000.2|11994.2|313
1613492100000|2021-02-16 16:15:00|12001.2|11995.2|12004.2|11998.2|12007.2|12001.2|12001.2|11995.2|252
1613492400000|2021-02-16 16:20:00|12005.2|11999.2|11995.2|11989.2|12006.2|12000.2|11995.2|11989.2|240
1613492700000|2021-02-16 16:25:00|11997.2|11991.2|11994.2|11988.2|12000.2|11994.2|11991.2|11985.2|248
1613493000000|2021-02-16 16:30:00|11993.2|11987.2|12001.2|11995.2|12002.2|11996.2|11986.2|11980.2|274
1613493300000|2021-02-16 16:35:00|12000.2|11994.2|12002.2|11996.2|12009.2|12003.2|12000.2|11994.2|241
1613493600000|2021-02-16 16:40:00|12001.2|11995.2|11996.2|11990.2|12004.2|11998.2|11996.2|11990.2|142
1613493900000|2021-02-16 16:45:00|11997.2|11991.2|11985.2|11979.2|11997.2|11991.2|11985.2|11979.2|190
1613494200000|2021-02-16 16:50:00|11986.2|11980.2|11990.2|11984.2|11993.2|11987.2|11978.2|11972.2|248
1613494500000|2021-02-16 16:55:00|11991.2|11985.2|11987.2|11981.2|11995.2|11989.2|11987.2|11981.2|173
1613494800000|2021-02-16 17:00:00|11988.2|11982.2|11995.2|11989.2|11999.2|11993.2|11986.2|11980.2|77
1613495100000|2021-02-16 17:05:00|11994.2|11988.2|11976.2|11970.2|11994.2|11988.2|11976.2|11970.2|140
1613495400000|2021-02-16 17:10:00|11975.2|11969.2|11984.2|11978.2|11988.2|11982.2|11975.2|11969.2|94
1613495700000|2021-02-16 17:15:00|11985.2|11979.2|11979.2|11973.2|11985.2|11979.2|11978.2|11972.2|68
1613496000000|2021-02-16 17:20:00|11980.2|11974.2|11980.2|11974.2|11983.2|11977.2|11979.2|11973.2|74
1613496300000|2021-02-16 17:25:00|11981.2|11975.2|11983.2|11977.2|11984.2|11978.2|11980.2|11974.2|47
1613496600000|2021-02-16 17:30:00|11985.2|11979.2|11982.2|11976.2|11985.2|11979.2|11978.2|11972.2|49
1613496900000|2021-02-16 17:35:00|11983.2|11977.2|11980.2|11974.2|11987.2|11981.2|11980.2|11974.2|150
1613497200000|2021-02-16 17:40:00|11981.2|11975.2|11981.2|11975.2|11985.2|11979.2|11981.2|11975.2|16
1613497500000|2021-02-16 17:45:00|11979.2|11973.2|11983.2|11977.2|11986.2|11980.2|11979.2|11973.2|71
1613497800000|2021-02-16 17:50:00|11984.2|11978.2|11986.2|11980.2|11987.2|11981.2|11981.2|11975.2|89
1613498100000|2021-02-16 17:55:00|11987.2|11981.2|11990.2|11984.2|11990.2|11984.2|11986.2|11980.2|52
1613498400000|2021-02-16 18:00:00|11989.2|11983.2|11995.2|11989.2|11995.2|11989.2|11989.2|11983.2|47
1613498700000|2021-02-16 18:05:00|11994.2|11988.2|11994.2|11988.2|11996.2|11990.2|11992.2|11986.2|70
1613499000000|2021-02-16 18:10:00|11995.2|11989.2|11995.2|11989.2|11996.2|11990.2|11993.2|11987.2|82
1613499300000|2021-02-16 18:15:00|11996.2|11990.2|11990.2|11984.2|11996.2|11990.2|11990.2|11984.2|43
1613499600000|2021-02-16 18:20:00|11989.2|11983.2|11993.2|11987.2|11993.2|11987.2|11988.2|11982.2|49
1613499900000|2021-02-16 18:25:00|11992.2|11986.2|11991.2|11985.2|11994.2|11988.2|11988.2|11982.2|40
1613500200000|2021-02-16 18:30:00|11992.2|11986.2|11993.2|11987.2|11994.2|11988.2|11989.2|11983.2|66
1613500500000|2021-02-16 18:35:00|11992.2|11986.2|11987.2|11981.2|11994.2|11988.2|11987.2|11981.2|60
1613500800000|2021-02-16 18:40:00|11988.2|11982.2|11985.2|11979.2|11988.2|11982.2|11983.2|11977.2|59
1613501100000|2021-02-16 18:45:00|11983.2|11977.2|11986.2|11980.2|11987.2|11981.2|11982.2|11976.2|76
1613501400000|2021-02-16 18:50:00|11985.2|11979.2|11984.2|11978.2|11988.2|11982.2|11982.2|11976.2|184
1613501700000|2021-02-16 18:55:00|11983.2|11977.2|11983.7|11960.3|11987.2|11981.2|11981.2|11960.3|126
1613502000000|2021-02-16 19:00:00|11983.8|11960.4|11983.8|11960.4|11986.5|11963.1|11983.7|11960.3|0
1613502300000|2021-02-16 19:05:00|11983.9|11960.5|11986.7|11963.3|11986.9|11963.5|11983.9|11960.5|0
1613502600000|2021-02-16 19:10:00|11986.6|11963.2|11986.8|11963.4|11988.5|11965.1|11984.4|11961|0
1613502900000|2021-02-16 19:15:00|11986.7|11963.3|11988.2|11964.8|11988.8|11965.4|11985|11961.6|0
1613503200000|2021-02-16 19:20:00|11988.3|11964.9|11989.8|11966.4|11990|11966.6|11986.7|11963.3|0
1613503500000|2021-02-16 19:25:00|11989.9|11966.5|11994.5|11971.1|11994.6|11971.2|11989.4|11966|0
1613503800000|2021-02-16 19:30:00|11993.8|11970.4|11996.3|11972.9|11996.4|11973|11992.5|11969.1|0
1613504100000|2021-02-16 19:35:00|11996.4|11973|11993.6|11970.2|11997.7|11974.3|11992.6|11969.2|0
1613504400000|2021-02-16 19:40:00|11993.7|11970.3|11992.7|11969.3|11993.8|11970.4|11992.4|11969|0
1613504700000|2021-02-16 19:45:00|11992.8|11969.4|11993.7|11970.3|11993.8|11970.4|11991.2|11967.8|0
1613505000000|2021-02-16 19:50:00|11993.8|11970.4|11988.4|11965|11993.8|11970.4|11986.7|11963.3|0
1613505300000|2021-02-16 19:55:00|11988.5|11965.1|11994|11970.6|11994.3|11970.9|11988.3|11964.9|0
1613505600000|2021-02-16 20:00:00|11994.1|11970.7|11990.5|11967.1|11994.1|11970.7|11984.2|11960.8|0
1613505900000|2021-02-16 20:05:00|11990.6|11967.2|11992.2|11968.8|11993.2|11969.8|11990.3|11966.9|0
1613506200000|2021-02-16 20:10:00|11992.1|11968.7|11989.4|11966|11992.4|11969|11988.3|11964.9|0
1613506500000|2021-02-16 20:15:00|11989.3|11965.9|11987|11963.6|11994|11970.6|11985.3|11961.9|0
1613506800000|2021-02-16 20:20:00|11986.9|11963.5|11989.4|11966|11989.8|11966.4|11986.8|11963.4|0
1613507100000|2021-02-16 20:25:00|11989.5|11966.1|11986.8|11963.4|11991.5|11968.1|11985.7|11962.3|0
1613507400000|2021-02-16 20:30:00|11986.2|11962.8|11988.5|11965.1|11988.5|11965.1|11982.8|11959.4|0
1613507700000|2021-02-16 20:35:00|11988.6|11965.2|11982.2|11958.8|11990.4|11967|11981.8|11958.4|0
1613508000000|2021-02-16 20:40:00|11982.3|11958.9|11987.1|11963.7|11989.6|11966.2|11981.9|11958.5|0
1613508300000|2021-02-16 20:45:00|11987.2|11963.8|11986.5|11963.1|11988.2|11964.8|11984.2|11960.8|0
1613508600000|2021-02-16 20:50:00|11987.1|11963.7|11985.4|11962|11987.5|11964.1|11978.4|11955|0
1613508900000|2021-02-16 20:55:00|11985.5|11962.1|11980.1|11956.7|11986.8|11963.4|11978.5|11955.1|0
1613509200000|2021-02-16 21:00:00|11981.1|11957.7|11977.9|11954.5|11985.9|11962.5|11976.3|11952.9|0
1613509500000|2021-02-16 21:05:00|11978.2|11954.8|11980.1|11956.7|11980.1|11956.7|11974.2|11950.8|0
1613509800000|2021-02-16 21:10:00|11979.5|11956.1|11977.9|11954.5|11981.1|11957.7|11976.3|11952.9|0
1613510100000|2021-02-16 21:15:00|11978.9|11955.5|11977.8|11954.4|11978.9|11955.5|11977.5|11954.1|0
1613510400000|2021-02-16 21:20:00|11977.9|11954.5|11976.9|11953.5|11977.9|11954.5|11976.4|11953|0
1613510700000|2021-02-16 21:25:00|11977.1|11953.7|11977.8|11954.4|11977.8|11954.4|11977|11953.6|0
1613511000000|2021-02-16 21:30:00|11977.1|11953.7|11981.9|11958.5|11983|11959.6|11976.1|11952.7|0
1613511300000|2021-02-16 21:35:00|11982.5|11959.1|11980.9|11957.5|11982.5|11959.1|11980.3|11956.9|0
1613511600000|2021-02-16 21:40:00|11981.4|11958|11981.9|11958.5|11981.9|11958.5|11980.3|11956.9|0
1613511900000|2021-02-16 21:45:00|11982.5|11959.1|11985.1|11961.7|11985.1|11961.7|11981.4|11958|0
1613512200000|2021-02-16 21:50:00|11984.6|11961.2|11985.1|11961.7|11986.2|11962.8|11983.5|11960.1|0
1613512500000|2021-02-16 21:55:00|11985.7|11962.3|11984.6|11961.2|11985.7|11962.3|11983|11959.6|0
1613512800000|2021-02-16 22:00:00|11983.9|11960.5|11984.5|11961.1|11984.7|11961.3|11983.4|11960|0
1613513100000|2021-02-16 22:05:00|11984.4|11961|11984.7|11961.3|11984.7|11961.3|11984.4|11961|0
1613513400000|2021-02-16 22:10:00|11984.6|11961.2|11982.7|11959.3|11984.6|11961.2|11982.2|11958.8|0
1613513700000|2021-02-16 22:15:00|11982.8|11959.4|11982.6|11959.2|11983|11959.6|11982.4|11959|0
1613514000000|2021-02-16 22:20:00|11982.3|11958.9|11982.3|11958.9|11982.4|11959|11982.3|11958.9|0
1613514300000|2021-02-16 22:25:00|11982.4|11959|11982.1|11958.7|11982.6|11959.2|11981.6|11958.2|0
1613514600000|2021-02-16 22:30:00|11982.2|11958.8|11983|11959.6|11983|11959.6|11982.1|11958.7|0
1613514900000|2021-02-16 22:35:00|11982.7|11959.3|11983.7|11960.3|11984.7|11961.3|11982.7|11959.3|0
1613515200000|2021-02-16 22:40:00|11982.8|11959.4|11980.1|11956.7|11983.4|11960|11980.1|11956.7|0
1613515500000|2021-02-16 22:45:00|11980.2|11956.8|11979.6|11956.2|11980.2|11956.8|11979.6|11956.2|0
1613515800000|2021-02-16 22:50:00|11979.4|11956|11979.7|11956.3|11979.7|11956.3|11979.3|11955.9|0
1613516100000|2021-02-16 22:55:00|11979.8|11956.4|11980.2|11956.8|11980.2|11956.8|11979.6|11956.2|0
1613516400000|2021-02-16 23:00:00|11980.8|11957.4|11983.7|11960.3|11984.3|11960.9|11980.5|11957.1|0
1613516700000|2021-02-16 23:05:00|11984|11960.6|11973.1|11949.7|11985.1|11961.7|11972|11948.6|0
1613517000000|2021-02-16 23:10:00|11973.3|11949.9|11972|11948.6|11975.7|11952.3|11969.3|11945.9|0
1613517300000|2021-02-16 23:15:00|11971.7|11948.3|11974.7|11951.3|11975.7|11952.3|11971.5|11948.1|0
1613517600000|2021-02-16 23:20:00|11975.2|11951.8|11974.7|11951.3|11978.4|11955|11974.7|11951.3|0
1613517900000|2021-02-16 23:25:00|11974.9|11951.5|11973.6|11950.2|11978.4|11955|11973.1|11949.7|0
1613518200000|2021-02-16 23:30:00|11973.9|11950.5|11970.4|11947|11976.8|11953.4|11968.8|11945.4|0
1613518500000|2021-02-16 23:35:00|11970.9|11947.5|11972|11948.6|11973.6|11950.2|11970.9|11947.5|0
1613518800000|2021-02-16 23:40:00|11972.5|11949.1|11974.1|11950.7|11975.2|11951.8|11972|11948.6|0
1613519100000|2021-02-16 23:45:00|11973.9|11950.5|11968.1|11944.7|11974.1|11950.7|11964.9|11941.5|0
1613519400000|2021-02-16 23:50:00|11967.8|11944.4|11963.4|11940|11967.8|11944.4|11961.2|11937.8|0
1613519700000|2021-02-16 23:55:00|11963.6|11940.2|11963.9|11940.5|11966.3|11942.9|11962.8|11939.4|0
1613520000000|2021-02-17 00:00:00|11964.4|11941|11957.8|11934.4|11965.5|11942.1|11956.7|11933.3|0
1613520300000|2021-02-17 00:05:00|11957.5|11934.1|11960.4|11937|11962|11938.6|11957.2|11933.8|0
1613520600000|2021-02-17 00:10:00|11959.9|11936.5|11961|11937.6|11962|11938.6|11958.8|11935.4|0
1613520900000|2021-02-17 00:15:00|11961.2|11937.8|11952.9|11929.5|11962|11938.6|11949.2|11925.8|0
1613521200000|2021-02-17 00:20:00|11952.7|11929.3|11951|11927.6|11954.8|11931.4|11950.7|11927.3|0
1613521500000|2021-02-17 00:25:00|11951.1|11927.7|11958|11934.6|11960.4|11937|11951|11927.6|0
1613521800000|2021-02-17 00:30:00|11958.2|11934.8|11963.1|11939.7|11965.2|11941.8|11958.2|11934.8|0
1613522100000|2021-02-17 00:35:00|11963.2|11939.8|11956.9|11933.5|11964.1|11940.7|11956.6|11933.2|0
1613522400000|2021-02-17 00:40:00|11957|11933.6|11958.6|11935.2|11961.3|11937.9|11952.6|11929.2|0
1613522700000|2021-02-17 00:45:00|11958.3|11934.9|11952.2|11928.8|11959.1|11935.7|11952.2|11928.8|0
1613523000000|2021-02-17 00:50:00|11952|11928.6|11956.8|11933.4|11957|11933.6|11951.9|11928.5|0
1613523300000|2021-02-17 00:55:00|11956.7|11933.3|11957.5|11934.1|11959.7|11936.3|11955.9|11932.5|0
1613523600000|2021-02-17 01:00:00|11957.2|11933.8|11948.4|11925|11957.5|11934.1|11946|11922.6|0
1613523900000|2021-02-17 01:05:00|11948.3|11924.9|11953.5|11930.1|11954.3|11930.9|11948.3|11924.9|0
1613524200000|2021-02-17 01:10:00|11953.2|11929.8|11953|11929.6|11955|11931.6|11950.8|11927.4|0
1613524500000|2021-02-17 01:15:00|11951.9|11928.5|11949.2|11943.2|11964.2|11958.2|11926.2|11920.2|1167
1613524800000|2021-02-17 01:20:00|11948.2|11942.2|11947.2|11941.2|11958.2|11952.2|11940.2|11934.2|613
1613525100000|2021-02-17 01:25:00|11946.2|11940.2|11941.2|11935.2|11955.2|11949.2|11938.2|11932.2|1157
1613525400000|2021-02-17 01:30:00|11942.2|11936.2|11949.2|11943.2|11959.2|11953.2|11929.2|11923.2|2538
1613525700000|2021-02-17 01:35:00|11952.2|11946.2|11966.2|11960.2|11967.2|11961.2|11948.2|11942.2|1185
1613526000000|2021-02-17 01:40:00|11967.2|11961.2|11984.2|11978.2|11988.2|11982.2|11966.2|11960.2|992
1613526300000|2021-02-17 01:45:00|11985.2|11979.2|11990.2|11984.2|11993.2|11987.2|11959.2|11953.2|849
1613526600000|2021-02-17 01:50:00|11989.2|11983.2|11992.2|11986.2|12010.2|12004.2|11978.2|11972.2|748
1613526900000|2021-02-17 01:55:00|11991.2|11985.2|12006.2|12000.2|12015.2|12009.2|11988.2|11982.2|609
1613527200000|2021-02-17 02:00:00|12005.2|11999.2|11987.2|11981.2|12006.2|12000.2|11987.2|11981.2|497
1613527500000|2021-02-17 02:05:00|11988.2|11982.2|12018.2|12012.2|12023.2|12017.2|11988.2|11982.2|821
1613527800000|2021-02-17 02:10:00|12016.2|12010.2|12020.2|12014.2|12028.2|12022.2|12013.2|12007.2|699
1613528100000|2021-02-17 02:15:00|12021.2|12015.2|12042.2|12036.2|12044.2|12038.2|12021.2|12015.2|625
1613528400000|2021-02-17 02:20:00|12043.2|12037.2|12040.2|12034.2|12044.2|12038.2|12030.2|12024.2|446
1613528700000|2021-02-17 02:25:00|12041.2|12035.2|12042.2|12036.2|12051.2|12045.2|12031.2|12025.2|474
1613529000000|2021-02-17 02:30:00|12043.2|12037.2|12055.2|12049.2|12055.2|12049.2|12034.2|12028.2|499
1613529300000|2021-02-17 02:35:00|12054.2|12048.2|12052.2|12046.2|12055.2|12049.2|12044.2|12038.2|403
1613529600000|2021-02-17 02:40:00|12051.2|12045.2|12064.2|12058.2|12065.2|12059.2|12050.2|12044.2|338
1613529900000|2021-02-17 02:45:00|12065.2|12059.2|12076.2|12070.2|12077.2|12071.2|12061.2|12055.2|616
1613530200000|2021-02-17 02:50:00|12075.2|12069.2|12078.3|12072.3|12088.3|12082.3|12071.2|12065.2|607
1613530500000|2021-02-17 02:55:00|12080.3|12074.3|12086.3|12080.3|12088.3|12082.3|12073.3|12067.3|295
1613530800000|2021-02-17 03:00:00|12087.3|12081.3|12092.3|12086.3|12095.3|12089.3|12075.3|12069.3|450
1613531100000|2021-02-17 03:05:00|12091.3|12085.3|12090.3|12084.3|12092.3|12086.3|12083.3|12077.3|337
1613531400000|2021-02-17 03:10:00|12088.3|12082.3|12088.3|12082.3|12095.3|12089.3|12083.3|12077.3|243
1613531700000|2021-02-17 03:15:00|12089.3|12083.3|12077.3|12071.3|12093.3|12087.3|12074.3|12068.3|455
1613532000000|2021-02-17 03:20:00|12078.3|12072.3|12078.3|12072.3|12081.3|12075.3|12073.3|12067.3|249
1613532300000|2021-02-17 03:25:00|12080.3|12074.3|12072.3|12066.3|12081.3|12075.3|12071.3|12065.3|286
1613532600000|2021-02-17 03:30:00|12073.3|12067.3|12075.3|12069.3|12077.3|12071.3|12067.3|12061.3|251
1613532900000|2021-02-17 03:35:00|12074.3|12068.3|12075.3|12069.3|12080.3|12074.3|12073.3|12067.3|277
1613533200000|2021-02-17 03:40:00|12076.3|12070.3|12099.3|12093.3|12099.3|12093.3|12075.3|12069.3|321
1613533500000|2021-02-17 03:45:00|12100.3|12094.3|12128.3|12122.3|12132.3|12126.3|12099.3|12093.3|1028
1613533800000|2021-02-17 03:50:00|12129.3|12123.3|12143.3|12137.3|12149.3|12143.3|12129.3|12123.3|752
1613534100000|2021-02-17 03:55:00|12141.3|12135.3|12138.3|12132.3|12145.3|12139.3|12133.3|12127.3|619
1613534400000|2021-02-17 04:00:00|12147.5|12124.1|12144.1|12120.7|12147.5|12124.1|12144.1|12120.7|0
1613534700000|2021-02-17 04:05:00|12144.4|12121|12145.8|12122.4|12146.6|12123.2|12144.1|12120.7|0
1613535000000|2021-02-17 04:10:00|12145.5|12122.1|12143.9|12120.5|12146.6|12123.2|12143.9|12120.5|0
1613535300000|2021-02-17 04:15:00|12143.6|12120.2|12142.4|12119|12143.9|12120.5|12141.7|12118.3|0
1613535600000|2021-02-17 04:20:00|12142.7|12119.3|12142.2|12118.8|12144.9|12121.5|12142.2|12118.8|0
1613535900000|2021-02-17 04:25:00|12142.4|12119|12144.1|12120.7|12144.3|12120.9|12142.2|12118.8|0
1613536200000|2021-02-17 04:30:00|12143.9|12120.5|12144.1|12120.7|12144.3|12120.9|12143|12119.6|0
1613536500000|2021-02-17 04:35:00|12144.3|12120.9|12144.1|12120.7|12144.3|12120.9|12143|12119.6|0
1613536800000|2021-02-17 04:40:00|12144.3|12120.9|12145.5|12122.1|12147.7|12124.3|12144.2|12120.8|0
1613537100000|2021-02-17 04:45:00|12145.6|12122.2|12144.9|12121.5|12146.6|12123.2|12144.7|12121.3|0
1613537400000|2021-02-17 04:50:00|12145.2|12121.8|12144.9|12121.5|12145.8|12122.4|12144.9|12121.5|0
1613537700000|2021-02-17 04:55:00|12145.1|12121.7|12144.4|12121|12146.3|12122.9|12144.4|12121|0
1613538000000|2021-02-17 05:00:00|12144.7|12121.3|12170.3|12164.3|12183.3|12177.3|12120.3|12114.3|4271
1613538300000|2021-02-17 05:05:00|12171.3|12165.3|12146.3|12140.3|12172.3|12166.3|12143.3|12137.3|759
1613538600000|2021-02-17 05:10:00|12148.3|12142.3|12141.3|12135.3|12157.3|12151.3|12140.3|12134.3|578
1613538900000|2021-02-17 05:15:00|12140.3|12134.3|12142.3|12136.3|12150.3|12144.3|12136.3|12130.3|432
1613539200000|2021-02-17 05:20:00|12141.3|12135.3|12158.3|12152.3|12161.3|12155.3|12141.3|12135.3|441
1613539500000|2021-02-17 05:25:00|12159.3|12153.3|12166.3|12160.3|12168.3|12162.3|12155.3|12149.3|596
1613539800000|2021-02-17 05:30:00|12167.3|12161.3|12192.3|12186.3|12196.3|12190.3|12165.3|12159.3|908
1613540100000|2021-02-17 05:35:00|12193.3|12187.3|12179.3|12173.3|12200.3|12194.3|12179.3|12173.3|702
1613540400000|2021-02-17 05:40:00|12178.3|12172.3|12175.3|12169.3|12183.3|12177.3|12171.3|12165.3|602
1613540700000|2021-02-17 05:45:00|12176.3|12170.3|12184.3|12178.3|12184.3|12178.3|12172.3|12166.3|406
1613541000000|2021-02-17 05:50:00|12185.3|12179.3|12179.3|12173.3|12187.3|12181.3|12174.3|12168.3|736
1613541300000|2021-02-17 05:55:00|12180.3|12174.3|12174.3|12168.3|12185.3|12179.3|12173.3|12167.3|330
1613541600000|2021-02-17 06:00:00|12173.3|12167.3|12199.3|12193.3|12200.3|12194.3|12173.3|12167.3|444
1613541900000|2021-02-17 06:05:00|12200.3|12194.3|12183.3|12177.3|12203.3|12197.3|12180.3|12174.3|622
1613542200000|2021-02-17 06:10:00|12185.3|12179.3|12198.3|12192.3|12202.3|12196.3|12185.3|12179.3|473
1613542500000|2021-02-17 06:15:00|12199.3|12193.3|12200.3|12194.3|12206.3|12200.3|12192.3|12186.3|366
1613542800000|2021-02-17 06:20:00|12201.3|12195.3|12205.3|12199.3|12207.3|12201.3|12201.3|12195.3|349
1613543100000|2021-02-17 06:25:00|12204.3|12198.3|12208.3|12202.3|12210.3|12204.3|12202.3|12196.3|225
1613543400000|2021-02-17 06:30:00|12210.3|12204.3|12214.3|12208.3|12220.3|12214.3|12209.3|12203.3|571
1613543700000|2021-02-17 06:35:00|12215.3|12209.3|12221.3|12215.3|12222.3|12216.3|12215.3|12209.3|414
1613544000000|2021-02-17 06:40:00|12220.3|12214.3|12223.3|12217.3|12227.3|12221.3|12215.3|12209.3|504
1613544300000|2021-02-17 06:45:00|12224.3|12218.3|12231.3|12225.3|12231.3|12225.3|12223.3|12217.3|417
1613544600000|2021-02-17 06:50:00|12232.3|12226.3|12235.3|12229.3|12236.3|12230.3|12220.3|12214.3|554
1613544900000|2021-02-17 06:55:00|12234.3|12228.3|12220.3|12214.3|12235.3|12229.3|12215.3|12209.3|523
1613545200000|2021-02-17 07:00:00|12219.3|12213.3|12218.3|12212.3|12223.3|12217.3|12213.3|12207.3|904
1613545500000|2021-02-17 07:05:00|12217.3|12211.3|12210.3|12204.3|12221.3|12215.3|12209.3|12203.3|803
1613545800000|2021-02-17 07:10:00|12211.3|12205.3|12210.3|12204.3|12216.3|12210.3|12210.3|12204.3|379
1613546100000|2021-02-17 07:15:00|12212.3|12206.3|12194.3|12188.3|12212.3|12206.3|12193.3|12187.3|725
1613546400000|2021-02-17 07:20:00|12195.3|12189.3|12193.3|12187.3|12202.3|12196.3|12189.3|12183.3|655
1613546700000|2021-02-17 07:25:00|12192.3|12186.3|12196.3|12190.3|12200.3|12194.3|12191.3|12185.3|505
1613547000000|2021-02-17 07:30:00|12197.3|12191.3|12194.3|12188.3|12200.3|12194.3|12187.3|12181.3|892
1613547300000|2021-02-17 07:35:00|12195.3|12189.3|12196.3|12190.3|12198.3|12192.3|12190.3|12184.3|471
1613547600000|2021-02-17 07:40:00|12197.3|12191.3|12208.3|12202.3|12210.3|12204.3|12195.3|12189.3|743
1613547900000|2021-02-17 07:45:00|12207.3|12201.3|12214.3|12208.3|12220.3|12214.3|12207.3|12201.3|662
1613548200000|2021-02-17 07:50:00|12215.3|12209.3|12213.3|12207.3|12220.3|12214.3|12207.3|12201.3|619
1613548500000|2021-02-17 07:55:00|12212.3|12206.3|12206.3|12200.3|12217.3|12211.3|12205.3|12199.3|1093
1613548800000|2021-02-17 08:00:00|12207.3|12201.3|12203.3|12197.3|12208.3|12202.3|12198.3|12192.3|1782
1613549100000|2021-02-17 08:05:00|12204.3|12198.3|12200.3|12194.3|12208.3|12202.3|12195.3|12189.3|2205
1613549400000|2021-02-17 08:10:00|12199.3|12193.3|12200.3|12194.3|12202.3|12196.3|12191.3|12185.3|1552
1613549700000|2021-02-17 08:15:00|12199.3|12193.3|12190.3|12184.3|12203.3|12197.3|12187.3|12181.3|1186
1613550000000|2021-02-17 08:20:00|12191.3|12185.3|12195.3|12189.3|12202.3|12196.3|12187.3|12181.3|902
1613550300000|2021-02-17 08:25:00|12196.3|12190.3|12206.3|12200.3|12215.3|12209.3|12193.3|12187.3|779
1613550600000|2021-02-17 08:30:00|12217.9|12194.5|12221.8|12198.4|12222.1|12198.7|12215.8|12192.4|0
1613550900000|2021-02-17 08:35:00|12221.7|12198.3|12224.8|12201.4|12226.8|12203.4|12218.3|12194.9|0
1613551200000|2021-02-17 08:40:00|12226.5|12203.1|12230.9|12207.5|12233.9|12210.5|12226.5|12203.1|0
1613551500000|2021-02-17 08:45:00|12231.3|12207.9|12228.5|12205.1|12233.6|12210.2|12226.3|12202.9|0
1613551800000|2021-02-17 08:50:00|12228.4|12205|12239.7|12216.3|12239.7|12216.3|12225.4|12202|0
1613552100000|2021-02-17 08:55:00|12239.6|12216.2|12235.9|12212.5|12243.3|12219.9|12235.4|12212|0
1613552400000|2021-02-17 09:00:00|12236.8|12213.4|12233.7|12210.3|12237.9|12214.5|12231.4|12208|0
1613552700000|2021-02-17 09:05:00|12233.9|12210.5|12224.4|12201|12235.9|12212.5|12223.8|12200.4|0
1613553000000|2021-02-17 09:10:00|12226|12202.6|12215.9|12192.5|12226|12202.6|12211.5|12188.1|0
1613553300000|2021-02-17 09:15:00|12197.3|12191.3|12202.3|12196.3|12212.3|12206.3|12194.3|12188.3|296
1613553600000|2021-02-17 09:20:00|12201.3|12195.3|12212.3|12206.3|12212.3|12206.3|12200.3|12194.3|49
1613553900000|2021-02-17 09:25:00|12211.3|12205.3|12205.3|12199.3|12211.3|12205.3|12203.3|12197.3|146
1613554200000|2021-02-17 09:30:00|12208.3|12202.3|12208.3|12202.3|12208.3|12202.3|12204.3|12198.3|37
1613554500000|2021-02-17 09:35:00|12207.3|12201.3|12198.3|12192.3|12207.3|12201.3|12195.3|12189.3|80
1613554800000|2021-02-17 09:40:00|12196.3|12190.3|12200.3|12194.3|12200.3|12194.3|12194.3|12188.3|68
1613555100000|2021-02-17 09:45:00|12199.3|12193.3|12194.3|12188.3|12199.3|12193.3|12193.3|12187.3|35
1613555400000|2021-02-17 09:50:00|12195.3|12189.3|12198.3|12192.3|12199.3|12193.3|12195.3|12189.3|33
1613555700000|2021-02-17 09:55:00|12197.3|12191.3|12198.3|12192.3|12199.3|12193.3|12197.3|12191.3|67
1613556000000|2021-02-17 10:00:00|12198.8|12192.8|12196.8|12190.8|12199.3|12193.3|12196.3|12190.3|37
1613556300000|2021-02-17 10:05:00|12196.3|12190.3|12200.3|12194.3|12200.8|12194.8|12196.3|12190.3|15
1613556600000|2021-02-17 10:10:00|12200.8|12194.8|12205.8|12199.8|12205.8|12199.8|12200.8|12194.8|63
1613556900000|2021-02-17 10:15:00|12206.3|12200.3|12203.3|12197.3|12206.3|12200.3|12203.3|12197.3|68
1613557200000|2021-02-17 10:20:00|12203.8|12197.8|12203.8|12197.8|12205.8|12199.8|12202.8|12196.8|50
1613557500000|2021-02-17 10:25:00|12202.8|12196.8|12205.3|12199.3|12206.3|12200.3|12202.8|12196.8|32
1613557800000|2021-02-17 10:30:00|12205.8|12199.8|12207.3|12201.3|12209.8|12203.8|12205.8|12199.8|58
1613558100000|2021-02-17 10:35:00|12207.8|12201.8|12205.3|12199.3|12208.3|12202.3|12204.3|12198.3|24
1613558400000|2021-02-17 10:40:00|12204.8|12198.8|12208.3|12202.3|12208.8|12202.8|12204.8|12198.8|24
1613558700000|2021-02-17 10:45:00|12207.8|12201.8|12206.3|12200.3|12209.8|12203.8|12206.3|12200.3|21
1613559000000|2021-02-17 10:50:00|12205.8|12199.8|12199.3|12193.3|12207.3|12201.3|12199.3|12193.3|21
1613559300000|2021-02-17 10:55:00|12198.8|12192.8|12196.3|12190.3|12199.3|12193.3|12195.8|12189.8|80
1613559600000|2021-02-17 11:00:00|12196.8|12190.8|12199.3|12193.3|12201.8|12195.8|12196.3|12190.3|103
1613559900000|2021-02-17 11:05:00|12198.8|12192.8|12192.3|12186.3|12199.8|12193.8|12191.3|12185.3|49
1613560200000|2021-02-17 11:10:00|12191.8|12185.8|12195.8|12189.8|12196.3|12190.3|12191.3|12185.3|90
1613560500000|2021-02-17 11:15:00|12195.3|12189.3|12194.3|12188.3|12196.3|12190.3|12191.8|12185.8|38
1613560800000|2021-02-17 11:20:00|12194.8|12188.8|12190.8|12184.8|12194.8|12188.8|12190.3|12184.3|46
1613561100000|2021-02-17 11:25:00|12190.3|12184.3|12191.3|12185.3|12192.3|12186.3|12188.8|12182.8|56
1613561400000|2021-02-17 11:30:00|12191.8|12185.8|12191.3|12185.3|12193.3|12187.3|12190.8|12184.8|48
1613561700000|2021-02-17 11:35:00|12191.8|12185.8|12196.3|12190.3|12197.3|12191.3|12191.8|12185.8|69
1613562000000|2021-02-17 11:40:00|12197.3|12191.3|12196.8|12190.8|12197.3|12191.3|12194.8|12188.8|16
1613562300000|2021-02-17 11:45:00|12196.3|12190.3|12199.8|12193.8|12199.8|12193.8|12196.3|12190.3|50
1613562600000|2021-02-17 11:50:00|12199.3|12193.3|12201.8|12195.8|12203.8|12197.8|12199.3|12193.3|56
1613562900000|2021-02-17 11:55:00|12202.8|12196.8|12206.3|12200.3|12206.3|12200.3|12202.8|12196.8|26
1613563200000|2021-02-17 12:00:00|12205.8|12199.8|12205.8|12199.8|12206.3|12200.3|12200.8|12194.8|55
1613563500000|2021-02-17 12:05:00|12206.3|12200.3|12205.3|12199.3|12208.8|12202.8|12205.3|12199.3|76
1613563800000|2021-02-17 12:10:00|12204.8|12198.8|12203.3|12197.3|12205.8|12199.8|12200.8|12194.8|71
1613564100000|2021-02-17 12:15:00|12202.8|12196.8|12203.3|12197.3|12203.3|12197.3|12200.8|12194.8|22
1613564400000|2021-02-17 12:20:00|12202.8|12196.8|12202.8|12196.8|12203.3|12197.3|12199.8|12193.8|11
1613564700000|2021-02-17 12:25:00|12203.8|12197.8|12202.8|12196.8|12204.3|12198.3|12200.8|12194.8|13
1613565000000|2021-02-17 12:30:00|12203.3|12197.3|12212.3|12206.3|12212.8|12206.8|12203.3|12197.3|71
1613565300000|2021-02-17 12:35:00|12211.8|12205.8|12215.3|12209.3|12218.3|12212.3|12211.8|12205.8|47
1613565600000|2021-02-17 12:40:00|12214.8|12208.8|12213.3|12207.3|12215.3|12209.3|12211.3|12205.3|14
1613565900000|2021-02-17 12:45:00|12213.8|12207.8|12216.8|12210.8|12217.3|12211.3|12212.8|12206.8|69
1613566200000|2021-02-17 12:50:00|12217.3|12211.3|12217.3|12211.3|12219.8|12213.8|12214.8|12208.8|32
1613566500000|2021-02-17 12:55:00|12216.8|12210.8|12214.8|12208.8|12217.3|12211.3|12213.8|12207.8|17
1613566800000|2021-02-17 13:00:00|12215.8|12209.8|12213.3|12207.3|12217.8|12211.8|12212.8|12206.8|27
1613567100000|2021-02-17 13:05:00|12213.8|12207.8|12212.3|12206.3|12215.3|12209.3|12211.8|12205.8|38
1613567400000|2021-02-17 13:10:00|12212.8|12206.8|12212.3|12206.3|12214.8|12208.8|12210.8|12204.8|24
1613567700000|2021-02-17 13:15:00|12212.8|12206.8|12202.8|12196.8|12212.8|12206.8|12201.8|12195.8|42
1613568000000|2021-02-17 13:20:00|12202.3|12196.3|12204.3|12198.3|12207.3|12201.3|12202.3|12196.3|47
1613568300000|2021-02-17 13:25:00|12203.8|12197.8|12203.8|12197.8|12203.8|12197.8|12197.3|12191.3|43
1613568600000|2021-02-17 13:30:00|12201.3|12195.3|12199.3|12193.3|12208.3|12202.3|12186.3|12180.3|140
1613568900000|2021-02-17 13:35:00|12199.8|12193.8|12198.3|12192.3|12201.3|12195.3|12191.8|12185.8|43
1613569200000|2021-02-17 13:40:00|12198.8|12192.8|12198.3|12192.3|12202.8|12196.8|12196.8|12190.8|47
1613569500000|2021-02-17 13:45:00|12197.8|12191.8|12190.3|12184.3|12197.8|12191.8|12187.8|12181.8|68
1613569800000|2021-02-17 13:50:00|12189.8|12183.8|12186.3|12180.3|12192.3|12186.3|12177.8|12171.8|172
1613570100000|2021-02-17 13:55:00|12185.8|12179.8|12187.3|12181.3|12191.3|12185.3|12184.8|12178.8|71
1613570400000|2021-02-17 14:00:00|12186.3|12180.3|12184.8|12178.8|12192.3|12186.3|12183.8|12177.8|163
1613570700000|2021-02-17 14:05:00|12185.3|12179.3|12170.8|12164.8|12186.3|12180.3|12169.3|12163.3|237
1613571000000|2021-02-17 14:10:00|12171.3|12165.3|12168.8|12162.8|12178.8|12172.8|12166.3|12160.3|129
1613571300000|2021-02-17 14:15:00|12168.3|12162.3|12179.8|12173.8|12179.8|12173.8|12167.8|12161.8|76
1613571600000|2021-02-17 14:20:00|12180.3|12174.3|12171.3|12165.3|12180.3|12174.3|12169.8|12163.8|156
1613571900000|2021-02-17 14:25:00|12171.8|12165.8|12174.3|12168.3|12179.8|12173.8|12171.3|12165.3|138
1613572200000|2021-02-17 14:30:00|12174.8|12168.8|12159.3|12153.3|12177.3|12171.3|12153.8|12147.8|594
1613572500000|2021-02-17 14:35:00|12158.8|12152.8|12157.3|12151.3|12168.3|12162.3|12149.3|12143.3|745
1613572800000|2021-02-17 14:40:00|12157.8|12151.8|12168.3|12162.3|12168.3|12162.3|12155.8|12149.8|271
1613573100000|2021-02-17 14:45:00|12167.8|12161.8|12179.3|12173.3|12180.3|12174.3|12164.8|12158.8|299
1613573400000|2021-02-17 14:50:00|12179.8|12173.8|12185.3|12179.3|12189.3|12183.3|12178.8|12172.8|305
1613573700000|2021-02-17 14:55:00|12184.8|12178.8|12183.3|12177.3|12190.3|12184.3|12182.8|12176.8|214
1613574000000|2021-02-17 15:00:00|12182.8|12176.8|12175.3|12169.3|12190.3|12184.3|12174.8|12168.8|200
1613574300000|2021-02-17 15:05:00|12175.8|12169.8|12183.3|12177.3|12185.3|12179.3|12170.8|12164.8|177
1613574600000|2021-02-17 15:10:00|12182.8|12176.8|12169.3|12163.3|12189.3|12183.3|12167.8|12161.8|208
1613574900000|2021-02-17 15:15:00|12168.8|12162.8|12170.8|12164.8|12175.8|12169.8|12164.8|12158.8|174
1613575200000|2021-02-17 15:20:00|12171.3|12165.3|12160.3|12154.3|12176.8|12170.8|12159.3|12153.3|169
1613575500000|2021-02-17 15:25:00|12160.8|12154.8|12166.8|12160.8|12169.3|12163.3|12159.8|12153.8|193
1613575800000|2021-02-17 15:30:00|12166.3|12160.3|12166.3|12160.3|12172.3|12166.3|12155.8|12149.8|215
1613576100000|2021-02-17 15:35:00|12165.8|12159.8|12171.8|12165.8|12173.8|12167.8|12165.3|12159.3|156
1613576400000|2021-02-17 15:40:00|12171.3|12165.3|12170.3|12164.3|12174.3|12168.3|12163.8|12157.8|243
1613576700000|2021-02-17 15:45:00|12170.8|12164.8|12173.3|12167.3|12175.3|12169.3|12162.8|12156.8|255
1613577000000|2021-02-17 15:50:00|12172.8|12166.8|12169.3|12163.3|12176.3|12170.3|12167.8|12161.8|146
1613577300000|2021-02-17 15:55:00|12169.8|12163.8|12164.3|12158.3|12172.8|12166.8|12164.3|12158.3|114
1613577600000|2021-02-17 16:00:00|12165.3|12159.3|12153.3|12147.3|12167.3|12161.3|12152.3|12146.3|117
1613577900000|2021-02-17 16:05:00|12154.3|12148.3|12156.3|12150.3|12160.3|12154.3|12150.3|12144.3|138
1613578200000|2021-02-17 16:10:00|12155.3|12149.3|12153.3|12147.3|12155.3|12149.3|12149.3|12143.3|146
1613578500000|2021-02-17 16:15:00|12152.3|12146.3|12135.3|12129.3|12152.3|12146.3|12135.3|12129.3|613
1613578800000|2021-02-17 16:20:00|12137.3|12131.3|12141.3|12135.3|12145.3|12139.3|12134.3|12128.3|243
1613579100000|2021-02-17 16:25:00|12142.3|12136.3|12154.3|12148.3|12157.3|12151.3|12141.3|12135.3|267
1613579400000|2021-02-17 16:30:00|12153.3|12147.3|12147.3|12141.3|12157.3|12151.3|12141.3|12135.3|265
1613579700000|2021-02-17 16:35:00|12148.3|12142.3|12136.3|12130.3|12148.3|12142.3|12136.3|12130.3|172
1613580000000|2021-02-17 16:40:00|12137.3|12131.3|12144.3|12138.3|12150.3|12144.3|12135.3|12129.3|218
1613580300000|2021-02-17 16:45:00|12143.3|12137.3|12143.3|12137.3|12143.3|12137.3|12135.3|12129.3|306
1613580600000|2021-02-17 16:50:00|12141.3|12135.3|12140.3|12134.3|12145.3|12139.3|12139.3|12133.3|136
1613580900000|2021-02-17 16:55:00|12139.3|12133.3|12147.3|12141.3|12149.3|12143.3|12136.3|12130.3|279
1613581200000|2021-02-17 17:00:00|12149.3|12143.3|12151.3|12145.3|12151.3|12145.3|12145.3|12139.3|80
1613581500000|2021-02-17 17:05:00|12149.3|12143.3|12149.3|12143.3|12149.3|12143.3|12144.3|12138.3|60
1613581800000|2021-02-17 17:10:00|12147.3|12141.3|12141.3|12135.3|12149.3|12143.3|12140.3|12134.3|87
1613582100000|2021-02-17 17:15:00|12142.3|12136.3|12144.3|12138.3|12145.3|12139.3|12142.3|12136.3|32
1613582400000|2021-02-17 17:20:00|12143.3|12137.3|12146.3|12140.3|12147.3|12141.3|12143.3|12137.3|40
1613582700000|2021-02-17 17:25:00|12148.3|12142.3|12156.3|12150.3|12156.3|12150.3|12145.3|12139.3|30
1613583000000|2021-02-17 17:30:00|12157.3|12151.3|12159.3|12153.3|12159.3|12153.3|12155.3|12149.3|53
1613583300000|2021-02-17 17:35:00|12157.3|12151.3|12161.3|12155.3|12161.3|12155.3|12154.3|12148.3|43
1613583600000|2021-02-17 17:40:00|12159.3|12153.3|12167.3|12161.3|12168.3|12162.3|12159.3|12153.3|60
1613583900000|2021-02-17 17:45:00|12169.3|12163.3|12175.3|12169.3|12176.3|12170.3|12169.3|12163.3|99
1613584200000|2021-02-17 17:50:00|12174.3|12168.3|12169.3|12163.3|12176.3|12170.3|12169.3|12163.3|40
1613584500000|2021-02-17 17:55:00|12168.3|12162.3|12172.3|12166.3|12172.3|12166.3|12168.3|12162.3|56
1613584800000|2021-02-17 18:00:00|12173.3|12167.3|12170.3|12164.3|12173.3|12167.3|12165.3|12159.3|103
1613585100000|2021-02-17 18:05:00|12171.3|12165.3|12171.3|12165.3|12175.3|12169.3|12168.3|12162.3|177
1613585400000|2021-02-17 18:10:00|12173.3|12167.3|12174.3|12168.3|12176.3|12170.3|12170.3|12164.3|52
1613585700000|2021-02-17 18:15:00|12176.3|12170.3|12172.3|12166.3|12176.3|12170.3|12172.3|12166.3|38
1613586000000|2021-02-17 18:20:00|12171.3|12165.3|12175.3|12169.3|12177.3|12171.3|12171.3|12165.3|81
1613586300000|2021-02-17 18:25:00|12174.3|12168.3|12175.3|12169.3|12176.3|12170.3|12171.3|12165.3|96
1613586600000|2021-02-17 18:30:00|12174.3|12168.3|12173.3|12167.3|12175.3|12169.3|12171.3|12165.3|35
1613586900000|2021-02-17 18:35:00|12174.3|12168.3|12174.3|12168.3|12177.3|12171.3|12171.3|12165.3|28
1613587200000|2021-02-17 18:40:00|12173.3|12167.3|12176.3|12170.3|12178.3|12172.3|12173.3|12167.3|10
1613587500000|2021-02-17 18:45:00|12175.3|12169.3|12173.3|12167.3|12176.3|12170.3|12173.3|12167.3|64
1613587800000|2021-02-17 18:50:00|12172.3|12166.3|12176.3|12170.3|12178.3|12172.3|12171.3|12165.3|99
1613588100000|2021-02-17 18:55:00|12179.3|12173.3|12188.5|12165.1|12188.5|12178.3|12172.3|12165.1|124
1613588400000|2021-02-17 19:00:00|12188.8|12165.4|12200.8|12177.4|12201.3|12177.9|12188.5|12165.1|1
1613588700000|2021-02-17 19:05:00|12200.9|12177.5|12204.4|12181|12204.8|12181.4|12199.9|12176.5|0
1613589000000|2021-02-17 19:10:00|12204.3|12180.9|12202.2|12178.8|12204.5|12181.1|12199.1|12175.7|0
1613589300000|2021-02-17 19:15:00|12202.3|12178.9|12202.2|12178.8|12202.6|12179.2|12201|12177.6|0
1613589600000|2021-02-17 19:20:00|12202.1|12178.7|12190.3|12166.9|12202.3|12178.9|12190.2|12166.8|0
1613589900000|2021-02-17 19:25:00|12190.4|12167|12189.6|12166.2|12191.8|12168.4|12186.9|12163.5|0
1613590200000|2021-02-17 19:30:00|12189.7|12166.3|12194.5|12171.1|12195.6|12172.2|12188.5|12165.1|0
1613590500000|2021-02-17 19:35:00|12194.6|12171.2|12198.6|12175.2|12198.7|12175.3|12192.9|12169.5|0
1613590800000|2021-02-17 19:40:00|12198.7|12175.3|12198.3|12174.9|12198.7|12175.3|12194.7|12171.3|0
1613591100000|2021-02-17 19:45:00|12198.4|12175|12199.4|12176|12201.5|12178.1|12197.4|12174|0
1613591400000|2021-02-17 19:50:00|12199.5|12176.1|12200.2|12176.8|12200.2|12176.8|12199.1|12175.7|0
1613591700000|2021-02-17 19:55:00|12200.1|12176.7|12200.5|12177.1|12203.1|12179.7|12199.6|12176.2|0
1613592000000|2021-02-17 20:00:00|12200.4|12177|12204|12180.6|12205.2|12181.8|12198.2|12174.8|0
1613592300000|2021-02-17 20:05:00|12204.7|12181.3|12205.8|12182.4|12206.4|12183|12203.5|12180.1|0
1613592600000|2021-02-17 20:10:00|12205.9|12182.5|12200.7|12177.3|12205.9|12182.5|12199.8|12176.4|0
1613592900000|2021-02-17 20:15:00|12200.8|12177.4|12202.9|12179.5|12203.2|12179.8|12200.6|12177.2|0
1613593200000|2021-02-17 20:20:00|12202.8|12179.4|12209.8|12186.4|12210.6|12187.2|12202.8|12179.4|0
1613593500000|2021-02-17 20:25:00|12210|12186.6|12207.3|12183.9|12210.2|12186.8|12206|12182.6|0
1613593800000|2021-02-17 20:30:00|12207.4|12184|12210.4|12187|12210.4|12187|12204.6|12181.2|0
1613594100000|2021-02-17 20:35:00|12210.5|12187.1|12213.7|12190.3|12216.5|12193.1|12210.4|12187|0
1613594400000|2021-02-17 20:40:00|12213.9|12190.5|12212.3|12188.9|12214.3|12190.9|12211.2|12187.8|0
1613594700000|2021-02-17 20:45:00|12212.4|12189|12219.2|12195.8|12219.4|12196|12212.3|12188.9|0
1613595000000|2021-02-17 20:50:00|12219.3|12195.9|12218|12194.6|12221.2|12197.8|12217.8|12194.4|0
1613595300000|2021-02-17 20:55:00|12218.1|12194.7|12216.9|12193.5|12218.1|12194.7|12205.4|12182|0
1613595600000|2021-02-17 21:00:00|12216.4|12193|12215.3|12191.9|12216.9|12193.5|12215.3|12191.9|0
1613595900000|2021-02-17 21:05:00|12214.7|12191.3|12213.1|12189.7|12214.7|12191.3|12212.6|12189.2|0
1613596200000|2021-02-17 21:10:00|12213.7|12190.3|12212.3|12188.9|12214.2|12190.8|12211.2|12187.8|0
1613596500000|2021-02-17 21:15:00|12212.4|12189|12212.5|12189.1|12212.8|12189.4|12212.3|12188.9|0
1613596800000|2021-02-17 21:20:00|12212.6|12189.2|12211.4|12188|12212.6|12189.2|12210.6|12187.2|0
1613597100000|2021-02-17 21:25:00|12211.2|12187.8|12211.3|12187.9|12211.9|12188.5|12211|12187.6|0
1613597400000|2021-02-17 21:30:00|12211.2|12187.8|12213.4|12190|12213.9|12190.5|12211.2|12187.8|0
1613597700000|2021-02-17 21:35:00|12213.9|12190.5|12213.4|12190|12214.5|12191.1|12212.8|12189.4|0
1613598000000|2021-02-17 21:40:00|12212.8|12189.4|12212.8|12189.4|12213.9|12190.5|12212.8|12189.4|0
1613598300000|2021-02-17 21:45:00|12213.4|12190|12211.7|12188.3|12213.9|12190.5|12211.7|12188.3|0
1613598600000|2021-02-17 21:50:00|12211.2|12187.8|12213.4|12190|12213.4|12190|12210.7|12187.3|0
1613598900000|2021-02-17 21:55:00|12212.8|12189.4|12214.9|12191.5|12216.1|12192.7|12211.2|12187.8|0
1613599200000|2021-02-17 22:00:00|12214.8|12191.4|12214.9|12191.5|12215|12191.6|12214.3|12190.9|0
1613599500000|2021-02-17 22:05:00|12214.8|12191.4|12215.7|12192.3|12215.7|12192.3|12214.8|12191.4|0
1613599800000|2021-02-17 22:10:00|12216|12192.6|12216|12192.6|12216|12192.6|12215.4|12192|0
1613600100000|2021-02-17 22:15:00|12216.1|12192.7|12216.6|12193.2|12216.6|12193.2|12215.8|12192.4|0
1613600400000|2021-02-17 22:20:00|12216.7|12193.3|12216.5|12193.1|12216.9|12193.5|12216.5|12193.1|0
1613600700000|2021-02-17 22:25:00|12216.6|12193.2|12216.8|12193.4|12216.8|12193.4|12216.5|12193.1|0
1613601000000|2021-02-17 22:30:00|12216.9|12193.5|12216.6|12193.2|12216.9|12193.5|12216.5|12193.1|0
1613601300000|2021-02-17 22:35:00|12216.7|12193.3|12217.3|12193.9|12217.4|12194|12216.7|12193.3|0
1613601600000|2021-02-17 22:40:00|12217.4|12194|12217.2|12193.8|12217.4|12194|12217.2|12193.8|0
1613601900000|2021-02-17 22:45:00|12216.8|12193.4|12217|12193.6|12217.4|12194|12216.8|12193.4|0
1613602200000|2021-02-17 22:50:00|12216.9|12193.5|12217.5|12194.1|12217.7|12194.3|12216.6|12193.2|0
1613602500000|2021-02-17 22:55:00|12217.3|12193.9|12217.3|12193.9|12217.3|12193.9|12216.7|12193.3|0
1613602800000|2021-02-17 23:00:00|12217.2|12193.8|12216.3|12192.9|12219|12195.6|12210.7|12187.3|0
1613603100000|2021-02-17 23:05:00|12215.8|12192.4|12215.2|12191.8|12215.8|12192.4|12212.5|12189.1|0
1613603400000|2021-02-17 23:10:00|12215.8|12192.4|12215.2|12191.8|12216.8|12193.4|12214.7|12191.3|0
1613603700000|2021-02-17 23:15:00|12215.5|12192.1|12214.4|12191|12217.4|12194|12214.4|12191|0
1613604000000|2021-02-17 23:20:00|12214.9|12191.5|12212.7|12189.3|12214.9|12191.5|12211.1|12187.7|0
1613604300000|2021-02-17 23:25:00|12212.2|12188.8|12211.7|12188.3|12212.2|12188.8|12208.4|12185|0
1613604600000|2021-02-17 23:30:00|12211.9|12188.5|12214.5|12191.1|12214.5|12191.1|12211.1|12187.7|0
1613604900000|2021-02-17 23:35:00|12214.8|12191.4|12215.1|12191.7|12215.1|12191.7|12214.5|12191.1|0
1613605200000|2021-02-17 23:40:00|12215.3|12191.9|12215.6|12192.2|12216.2|12192.8|12214.5|12191.1|0
1613605500000|2021-02-17 23:45:00|12215.9|12192.5|12217.3|12193.9|12217.8|12194.4|12215.1|12191.7|0
1613605800000|2021-02-17 23:50:00|12217.5|12194.1|12221.1|12197.7|12221.6|12198.2|12217.5|12194.1|0
1613606100000|2021-02-17 23:55:00|12221.6|12198.2|12222.7|12199.3|12223.2|12199.8|12220|12196.6|0
1613606400000|2021-02-18 00:00:00|12223.3|12199.9|12228.1|12204.7|12230.2|12206.8|12221.7|12198.3|0
1613606700000|2021-02-18 00:05:00|12227.5|12204.1|12230.5|12207.1|12231.3|12207.9|12227.3|12203.9|0
1613607000000|2021-02-18 00:10:00|12230.8|12207.4|12231.6|12208.2|12231.9|12208.5|12229.2|12205.8|0
1613607300000|2021-02-18 00:15:00|12231.9|12208.5|12222.9|12199.5|12231.9|12208.5|12220.7|12197.3|0
1613607600000|2021-02-18 00:20:00|12221.2|12197.8|12220.9|12197.5|12223.4|12200|12219|12195.6|0
1613607900000|2021-02-18 00:25:00|12221.2|12197.8|12225.3|12201.9|12225.3|12201.9|12220.9|12197.5|0
1613608200000|2021-02-18 00:30:00|12225.5|12202.1|12223|12199.6|12225.5|12202.1|12222.5|12199.1|0
1613608500000|2021-02-18 00:35:00|12223.3|12199.9|12233|12209.6|12233.2|12209.8|12223.3|12199.9|0
1613608800000|2021-02-18 00:40:00|12233.1|12209.7|12230.9|12207.5|12235.4|12212|12230.9|12207.5|0
1613609100000|2021-02-18 00:45:00|12230.7|12207.3|12230.9|12207.5|12233.1|12209.7|12230.1|12206.7|0
1613609400000|2021-02-18 00:50:00|12231.7|12208.3|12227.6|12204.2|12232.9|12209.5|12227.6|12204.2|0
1613609700000|2021-02-18 00:55:00|12227.9|12204.5|12230.3|12206.9|12230.3|12206.9|12227.1|12203.7|0
1613610000000|2021-02-18 01:00:00|12230.1|12206.7|12230.3|12206.9|12230.6|12207.2|12227.9|12204.5|0
1613610300000|2021-02-18 01:05:00|12230.6|12207.2|12230.6|12207.2|12232.5|12209.1|12228.1|12204.7|0
1613610600000|2021-02-18 01:10:00|12230.3|12206.9|12227.6|12204.2|12230.6|12207.2|12227.1|12203.7|0
1613610900000|2021-02-18 01:15:00|12227.9|12204.5|12231.3|12225.3|12259.3|12253.3|12217.3|12204.5|1276
1613611200000|2021-02-18 01:20:00|12230.3|12224.3|12214.4|12208.4|12245.4|12239.4|12211.4|12205.4|579
1613611500000|2021-02-18 01:25:00|12215.4|12209.4|12217.4|12211.4|12229.4|12223.4|12207.4|12201.4|535
1613611800000|2021-02-18 01:30:00|12214.4|12208.4|12174.4|12168.4|12235.4|12229.4|12173.4|12167.4|2725
1613612100000|2021-02-18 01:35:00|12173.4|12167.4|12156.4|12150.4|12183.4|12177.4|12152.4|12146.4|2252
1613612400000|2021-02-18 01:40:00|12157.4|12151.4|12119.4|12113.4|12166.4|12160.4|12117.4|12111.4|1664
1613612700000|2021-02-18 01:45:00|12118.4|12112.4|12143.4|12137.4|12144.4|12138.4|12115.4|12109.4|2134
1613613000000|2021-02-18 01:50:00|12144.4|12138.4|12167.4|12161.4|12167.4|12161.4|12131.4|12125.4|1471
1613613300000|2021-02-18 01:55:00|12166.4|12160.4|12182.4|12176.4|12186.4|12180.4|12158.4|12152.4|1127
1613613600000|2021-02-18 02:00:00|12180.4|12174.4|12164.4|12158.4|12184.4|12178.4|12158.4|12152.4|1135
1613613900000|2021-02-18 02:05:00|12165.4|12159.4|12147.4|12141.4|12166.4|12160.4|12135.4|12129.4|1183
1613614200000|2021-02-18 02:10:00|12146.4|12140.4|12147.4|12141.4|12159.4|12153.4|12142.4|12136.4|1060
1613614500000|2021-02-18 02:15:00|12144.4|12138.4|12136.4|12130.4|12155.4|12149.4|12133.4|12127.4|931
1613614800000|2021-02-18 02:20:00|12135.4|12129.4|12150.4|12144.4|12156.4|12150.4|12135.4|12129.4|772
1613615100000|2021-02-18 02:25:00|12152.4|12146.4|12152.4|12146.4|12154.4|12148.4|12129.4|12123.4|942
1613615400000|2021-02-18 02:30:00|12155.4|12149.4|12165.4|12159.4|12169.4|12163.4|12142.4|12136.4|972
1613615700000|2021-02-18 02:35:00|12166.4|12160.4|12171.4|12165.4|12181.4|12175.4|12166.4|12160.4|706
1613616000000|2021-02-18 02:40:00|12170.4|12164.4|12173.4|12167.4|12180.4|12174.4|12165.4|12159.4|584
1613616300000|2021-02-18 02:45:00|12174.4|12168.4|12190.4|12184.4|12196.4|12190.4|12167.4|12161.4|690
1613616600000|2021-02-18 02:50:00|12189.4|12183.4|12195.4|12189.4|12197.4|12191.4|12177.4|12171.4|846
1613616900000|2021-02-18 02:55:00|12196.4|12190.4|12211.4|12205.4|12215.4|12209.4|12196.4|12190.4|1199
1613617200000|2021-02-18 03:00:00|12212.4|12206.4|12202.4|12196.4|12218.4|12212.4|12192.4|12186.4|758
1613617500000|2021-02-18 03:05:00|12201.4|12195.4|12186.4|12180.4|12205.4|12199.4|12182.4|12176.4|770
1613617800000|2021-02-18 03:10:00|12185.4|12179.4|12172.4|12166.4|12194.4|12188.4|12171.4|12165.4|775
1613618100000|2021-02-18 03:15:00|12171.4|12165.4|12155.4|12149.4|12173.4|12167.4|12155.4|12149.4|766
1613618400000|2021-02-18 03:20:00|12154.4|12148.4|12118.4|12112.4|12154.4|12148.4|12113.4|12107.4|1371
1613618700000|2021-02-18 03:25:00|12119.4|12113.4|12080.4|12074.4|12123.4|12117.4|12079.4|12073.4|2372
1613619000000|2021-02-18 03:30:00|12079.4|12073.4|12042.4|12036.4|12083.4|12077.4|12034.4|12028.4|2464
1613619300000|2021-02-18 03:35:00|12041.4|12035.4|12044.4|12038.4|12063.4|12057.4|12040.4|12034.4|1136
1613619600000|2021-02-18 03:40:00|12043.4|12037.4|12065.4|12059.4|12066.4|12060.4|12032.4|12026.4|1097
1613619900000|2021-02-18 03:45:00|12066.4|12060.4|12050.4|12044.4|12071.4|12065.4|12049.4|12043.4|1039
1613620200000|2021-02-18 03:50:00|12049.4|12043.4|12073.4|12067.4|12074.4|12068.4|12044.4|12038.4|2059
1613620500000|2021-02-18 03:55:00|12072.4|12066.4|12067.4|12061.4|12076.4|12070.4|12063.4|12057.4|523
1613620800000|2021-02-18 04:00:00|12082.8|12059.4|12078.2|12054.8|12083.8|12060.4|12077.3|12053.9|0
1613621100000|2021-02-18 04:05:00|12078.3|12054.9|12066.8|12043.4|12078.7|12055.3|12065.4|12042|0
1613621400000|2021-02-18 04:10:00|12067.1|12043.7|12064.9|12041.5|12068.4|12045|12063.8|12040.4|0
1613621700000|2021-02-18 04:15:00|12065.7|12042.3|12063|12039.6|12069.2|12045.8|12063|12039.6|0
1613622000000|2021-02-18 04:20:00|12062.7|12039.3|12069.9|12046.5|12070|12046.6|12060.8|12037.4|0
1613622300000|2021-02-18 04:25:00|12070.2|12046.8|12070.7|12047.3|12072.6|12049.2|12069.6|12046.2|0
1613622600000|2021-02-18 04:30:00|12070.8|12047.4|12073.4|12050|12074.5|12051.1|12070.7|12047.3|0
1613622900000|2021-02-18 04:35:00|12073.1|12049.7|12073.1|12049.7|12073.4|12050|12070.7|12047.3|0
1613623200000|2021-02-18 04:40:00|12073.4|12050|12073.7|12050.3|12074.2|12050.8|12073.1|12049.7|0
1613623500000|2021-02-18 04:45:00|12073.4|12050|12068.5|12045.1|12073.4|12050|12068.5|12045.1|0
1613623800000|2021-02-18 04:50:00|12068.6|12045.2|12069.8|12046.4|12071.7|12048.3|12068.6|12045.2|0
1613624100000|2021-02-18 04:55:00|12070|12046.6|12072|12048.6|12072|12048.6|12069.8|12046.4|0
1613624400000|2021-02-18 05:00:00|12071.5|12048.1|12085.4|12079.4|12085.4|12079.4|12045.4|12039.4|1989
1613624700000|2021-02-18 05:05:00|12086.4|12080.4|12090.4|12084.4|12091.4|12085.4|12073.4|12067.4|824
1613625000000|2021-02-18 05:10:00|12087.4|12081.4|12102.4|12096.4|12103.4|12097.4|12083.4|12077.4|831
1613625300000|2021-02-18 05:15:00|12103.4|12097.4|12099.4|12093.4|12103.4|12097.4|12077.4|12071.4|751
1613625600000|2021-02-18 05:20:00|12100.4|12094.4|12102.4|12096.4|12105.4|12099.4|12091.4|12085.4|469
1613625900000|2021-02-18 05:25:00|12103.4|12097.4|12088.4|12082.4|12103.4|12097.4|12087.4|12081.4|483
1613626200000|2021-02-18 05:30:00|12087.4|12081.4|12101.4|12095.4|12109.4|12103.4|12087.4|12081.4|582
1613626500000|2021-02-18 05:35:00|12100.4|12094.4|12080.4|12074.4|12107.4|12101.4|12076.4|12070.4|643
1613626800000|2021-02-18 05:40:00|12081.4|12075.4|12074.4|12068.4|12083.4|12077.4|12066.4|12060.4|922
1613627100000|2021-02-18 05:45:00|12073.4|12067.4|12061.4|12055.4|12077.4|12071.4|12061.4|12055.4|425
1613627400000|2021-02-18 05:50:00|12060.4|12054.4|12047.4|12041.4|12070.4|12064.4|12046.4|12040.4|1257
1613627700000|2021-02-18 05:55:00|12046.4|12040.4|12054.4|12048.4|12058.4|12052.4|12046.4|12040.4|683
1613628000000|2021-02-18 06:00:00|12053.4|12047.4|12055.4|12049.4|12063.4|12057.4|12042.4|12036.4|1331
1613628300000|2021-02-18 06:05:00|12052.4|12046.4|12056.4|12050.4|12062.4|12056.4|12030.4|12024.4|984
1613628600000|2021-02-18 06:10:00|12057.4|12051.4|12050.4|12044.4|12057.4|12051.4|12039.4|12033.4|584
1613628900000|2021-02-18 06:15:00|12049.4|12043.4|12035.4|12029.4|12054.4|12048.4|12033.4|12027.4|659
1613629200000|2021-02-18 06:20:00|12034.4|12028.4|12051.4|12045.4|12052.4|12046.4|12024.4|12018.4|873
1613629500000|2021-02-18 06:25:00|12050.4|12044.4|12069.4|12063.4|12069.4|12063.4|12046.4|12040.4|713
1613629800000|2021-02-18 06:30:00|12068.4|12062.4|12064.4|12058.4|12071.4|12065.4|12062.4|12056.4|669
1613630100000|2021-02-18 06:35:00|12065.4|12059.4|12053.4|12047.4|12070.4|12064.4|12053.4|12047.4|434
1613630400000|2021-02-18 06:40:00|12054.4|12048.4|12065.4|12059.4|12066.4|12060.4|12045.4|12039.4|568
1613630700000|2021-02-18 06:45:00|12064.4|12058.4|12051.4|12045.4|12064.4|12058.4|12043.4|12037.4|453
1613631000000|2021-02-18 06:50:00|12050.4|12044.4|12051.4|12045.4|12060.4|12054.4|12049.4|12043.4|1439
1613631300000|2021-02-18 06:55:00|12052.4|12046.4|12052.4|12046.4|12056.4|12050.4|12047.4|12041.4|443
1613631600000|2021-02-18 07:00:00|12051.4|12045.4|12050.4|12044.4|12053.4|12047.4|12044.4|12038.4|538
1613631900000|2021-02-18 07:05:00|12051.4|12045.4|12041.4|12035.4|12052.4|12046.4|12036.4|12030.4|971
1613632200000|2021-02-18 07:10:00|12042.4|12036.4|12041.4|12035.4|12047.4|12041.4|12037.4|12031.4|781
1613632500000|2021-02-18 07:15:00|12040.4|12034.4|12043.4|12037.4|12047.4|12041.4|12032.4|12026.4|635
1613632800000|2021-02-18 07:20:00|12042.4|12036.4|12053.4|12047.4|12055.4|12049.4|12036.4|12030.4|429
1613633100000|2021-02-18 07:25:00|12054.4|12048.4|12044.4|12038.4|12059.4|12053.4|12043.4|12037.4|1360
1613633400000|2021-02-18 07:30:00|12045.4|12039.4|12029.4|12023.4|12046.4|12040.4|12029.4|12023.4|624
1613633700000|2021-02-18 07:35:00|12028.4|12022.4|12029.4|12023.4|12039.4|12033.4|12026.4|12020.4|1999
1613634000000|2021-02-18 07:40:00|12028.4|12022.4|12033.4|12027.4|12036.4|12030.4|12026.4|12020.4|487
1613634300000|2021-02-18 07:45:00|12032.4|12026.4|12022.4|12016.4|12036.4|12030.4|12021.4|12015.4|884
1613634600000|2021-02-18 07:50:00|12023.4|12017.4|12023.4|12017.4|12030.4|12024.4|12020.4|12014.4|1530
1613634900000|2021-02-18 07:55:00|12022.4|12016.4|12017.4|12011.4|12023.4|12017.4|12003.4|11997.4|2421
1613635200000|2021-02-18 08:00:00|12018.4|12012.4|12026.4|12020.4|12028.4|12022.4|12013.4|12007.4|1554
1613635500000|2021-02-18 08:05:00|12025.4|12019.4|12006.4|12000.4|12034.4|12028.4|12004.4|11998.4|2203
1613635800000|2021-02-18 08:10:00|12005.4|11999.4|12021.4|12015.4|12022.4|12016.4|12005.4|11999.4|1611
1613636100000|2021-02-18 08:15:00|12019.4|12013.4|11999.4|11993.4|12019.4|12013.4|11994.4|11988.4|1168
1613636400000|2021-02-18 08:20:00|11998.4|11992.4|11989.4|11983.4|12002.4|11996.4|11986.4|11980.4|997
1613636700000|2021-02-18 08:25:00|11988.4|11982.4|11986.4|11980.4|12004.4|11998.4|11982.4|11976.4|733
1613637000000|2021-02-18 08:30:00|11994.8|11971.4|12019.7|11996.3|12019.7|11996.3|11994.6|11971.2|0
1613637300000|2021-02-18 08:35:00|12019.9|11996.5|12014.5|11991.1|12019.9|11996.5|12012.9|11989.5|0
1613637600000|2021-02-18 08:40:00|12016.2|11992.8|12025.6|12002.2|12025.6|12002.2|12014.5|11991.1|0
1613637900000|2021-02-18 08:45:00|12027.2|12003.8|12031.3|12007.9|12033.2|12009.8|12024.5|12001.1|0
1613638200000|2021-02-18 08:50:00|12031.5|12008.1|12032.3|12008.9|12034.5|12011.1|12028.8|12005.4|0
1613638500000|2021-02-18 08:55:00|12032.5|12009.1|12037.2|12013.8|12037.5|12014.1|12030.2|12006.8|0
1613638800000|2021-02-18 09:00:00|12036.9|12013.5|12029.9|12006.5|12037.2|12013.8|12028.6|12005.2|0
1613639100000|2021-02-18 09:05:00|12029.8|12006.4|12023.2|11999.8|12030.2|12006.8|12023.2|11999.8|0
1613639400000|2021-02-18 09:10:00|12023.3|11999.9|12021|11997.6|12023.4|12000|12018.6|11995.2|0
1613639700000|2021-02-18 09:15:00|11999.4|11993.4|12018.4|12012.4|12029.4|12023.4|11995.4|11989.4|593
1613640000000|2021-02-18 09:20:00|12017.4|12011.4|12019.4|12013.4|12021.4|12015.4|12014.4|12008.4|77
1613640300000|2021-02-18 09:25:00|12018.4|12012.4|12013.4|12007.4|12018.4|12012.4|12011.4|12005.4|156
1613640600000|2021-02-18 09:30:00|12012.4|12006.4|12011.4|12005.4|12017.4|12011.4|12011.4|12005.4|118
1613640900000|2021-02-18 09:35:00|12010.4|12004.4|12017.4|12011.4|12021.4|12015.4|12009.4|12003.4|73
1613641200000|2021-02-18 09:40:00|12016.4|12010.4|12024.4|12018.4|12027.4|12021.4|12016.4|12010.4|182
1613641500000|2021-02-18 09:45:00|12025.4|12019.4|12032.4|12026.4|12032.4|12026.4|12025.4|12019.4|235
1613641800000|2021-02-18 09:50:00|12031.4|12025.4|12027.4|12021.4|12032.4|12026.4|12025.4|12019.4|84
1613642100000|2021-02-18 09:55:00|12028.4|12022.4|12024.4|12018.4|12028.4|12022.4|12022.4|12016.4|69
1613642400000|2021-02-18 10:00:00|12025.4|12019.4|12027.9|12021.9|12029.9|12023.9|12025.4|12019.4|95
1613642700000|2021-02-18 10:05:00|12027.4|12021.4|12022.9|12016.9|12029.4|12023.4|12022.9|12016.9|83
1613643000000|2021-02-18 10:10:00|12023.4|12017.4|12017.4|12011.4|12024.4|12018.4|12016.9|12010.9|90
1613643300000|2021-02-18 10:15:00|12017.9|12011.9|12022.4|12016.4|12023.4|12017.4|12016.4|12010.4|50
1613643600000|2021-02-18 10:20:00|12021.9|12015.9|12016.4|12010.4|12022.9|12016.9|12014.9|12008.9|75
1613643900000|2021-02-18 10:25:00|12016.9|12010.9|12018.9|12012.9|12018.9|12012.9|12012.9|12006.9|54
1613644200000|2021-02-18 10:30:00|12018.4|12012.4|12020.4|12014.4|12023.4|12017.4|12017.9|12011.9|69
1613644500000|2021-02-18 10:35:00|12020.9|12014.9|12020.9|12014.9|12024.9|12018.9|12020.4|12014.4|63
1613644800000|2021-02-18 10:40:00|12021.4|12015.4|12016.9|12010.9|12023.4|12017.4|12016.4|12010.4|58
1613645100000|2021-02-18 10:45:00|12016.4|12010.4|12006.9|12000.9|12016.4|12010.4|12005.4|11999.4|145
1613645400000|2021-02-18 10:50:00|12007.4|12001.4|12008.9|12002.9|12011.9|12005.9|12002.9|11996.9|68
1613645700000|2021-02-18 10:55:00|12009.4|12003.4|12004.4|11998.4|12009.4|12003.4|12003.4|11997.4|49
1613646000000|2021-02-18 11:00:00|12003.9|11997.9|11984.4|11978.4|12005.4|11999.4|11983.9|11977.9|406
1613646300000|2021-02-18 11:05:00|11983.9|11977.9|11992.9|11986.9|11993.4|11987.4|11980.4|11974.4|199
1613646600000|2021-02-18 11:10:00|11993.4|11987.4|11997.9|11991.9|11997.9|11991.9|11992.4|11986.4|50
1613646900000|2021-02-18 11:15:00|11996.9|11990.9|11999.4|11993.4|12001.9|11995.9|11996.9|11990.9|84
1613647200000|2021-02-18 11:20:00|11998.9|11992.9|12004.4|11998.4|12005.4|11999.4|11997.9|11991.9|76
1613647500000|2021-02-18 11:25:00|12004.9|11998.9|12003.4|11997.4|12005.9|11999.9|12002.4|11996.4|51
1613647800000|2021-02-18 11:30:00|12002.9|11996.9|12001.4|11995.4|12004.9|11998.9|12000.9|11994.9|38
1613648100000|2021-02-18 11:35:00|12000.9|11994.9|12002.9|11996.9|12005.9|11999.9|12000.9|11994.9|56
1613648400000|2021-02-18 11:40:00|12003.4|11997.4|12009.4|12003.4|12009.9|12003.9|12002.9|11996.9|67
1613648700000|2021-02-18 11:45:00|12009.9|12003.9|12009.9|12003.9|12012.9|12006.9|12008.4|12002.4|29
1613649000000|2021-02-18 11:50:00|12010.4|12004.4|12011.4|12005.4|12012.4|12006.4|12009.4|12003.4|24
1613649300000|2021-02-18 11:55:00|12010.9|12004.9|12012.4|12006.4|12013.4|12007.4|12008.9|12002.9|80
1613649600000|2021-02-18 12:00:00|12012.9|12006.9|12011.4|12005.4|12015.9|12009.9|12010.4|12004.4|77
1613649900000|2021-02-18 12:05:00|12010.9|12004.9|12011.4|12005.4|12013.9|12007.9|12009.9|12003.9|33
1613650200000|2021-02-18 12:10:00|12010.4|12004.4|12010.4|12004.4|12015.9|12009.9|12008.4|12002.4|52
1613650500000|2021-02-18 12:15:00|12009.9|12003.9|12009.4|12003.4|12010.4|12004.4|12006.4|12000.4|35
1613650800000|2021-02-18 12:20:00|12009.9|12003.9|12012.4|12006.4|12013.4|12007.4|12008.4|12002.4|52
1613651100000|2021-02-18 12:25:00|12012.9|12006.9|12018.4|12012.4|12019.4|12013.4|12012.4|12006.4|74
1613651400000|2021-02-18 12:30:00|12017.9|12011.9|12022.4|12016.4|12023.9|12017.9|12016.4|12010.4|105
1613651700000|2021-02-18 12:35:00|12022.9|12016.9|12021.4|12015.4|12026.4|12020.4|12020.4|12014.4|164
1613652000000|2021-02-18 12:40:00|12020.4|12014.4|12020.4|12014.4|12021.4|12015.4|12019.4|12013.4|37
1613652300000|2021-02-18 12:45:00|12019.9|12013.9|12022.4|12016.4|12023.9|12017.9|12019.4|12013.4|31
1613652600000|2021-02-18 12:50:00|12022.9|12016.9|12018.4|12012.4|12022.9|12016.9|12018.4|12012.4|37
1613652900000|2021-02-18 12:55:00|12017.9|12011.9|12012.4|12006.4|12017.9|12011.9|12011.9|12005.9|91
1613653200000|2021-02-18 13:00:00|12012.9|12006.9|12013.4|12007.4|12013.9|12007.9|12010.9|12004.9|33
1613653500000|2021-02-18 13:05:00|12012.9|12006.9|12012.4|12006.4|12012.9|12006.9|12009.9|12003.9|30
1613653800000|2021-02-18 13:10:00|12011.9|12005.9|12012.4|12006.4|12012.4|12006.4|12006.9|12000.9|46
1613654100000|2021-02-18 13:15:00|12012.9|12006.9|12007.4|12001.4|12013.4|12007.4|12007.4|12001.4|64
1613654400000|2021-02-18 13:20:00|12006.9|12000.9|12004.4|11998.4|12007.4|12001.4|12001.9|11995.9|106
1613654700000|2021-02-18 13:25:00|12003.9|11997.9|12004.4|11998.4|12004.9|11998.9|12003.4|11997.4|40
1613655000000|2021-02-18 13:30:00|12005.4|11999.4|12004.4|11998.4|12009.4|12003.4|12002.4|11996.4|74
1613655300000|2021-02-18 13:35:00|12004.9|11998.9|11998.4|11992.4|12005.4|11999.4|11991.9|11985.9|169
1613655600000|2021-02-18 13:40:00|11998.9|11992.9|11998.4|11992.4|12002.4|11996.4|11996.9|11990.9|32
1613655900000|2021-02-18 13:45:00|11997.9|11991.9|11990.4|11984.4|11998.4|11992.4|11990.4|11984.4|72
1613656200000|2021-02-18 13:50:00|11990.9|11984.9|11982.9|11976.9|11992.4|11986.4|11981.4|11975.4|291
1613656500000|2021-02-18 13:55:00|11983.4|11977.4|11983.4|11977.4|11988.9|11982.9|11982.9|11976.9|71
1613656800000|2021-02-18 14:00:00|11983.9|11977.9|11968.4|11962.4|11983.9|11977.9|11966.9|11960.9|159
1613657100000|2021-02-18 14:05:00|11968.9|11962.9|11966.4|11960.4|11971.9|11965.9|11960.4|11954.4|269
1613657400000|2021-02-18 14:10:00|11965.9|11959.9|11964.9|11958.9|11968.4|11962.4|11956.9|11950.9|111
1613657700000|2021-02-18 14:15:00|11965.4|11959.4|11965.4|11959.4|11970.4|11964.4|11962.9|11956.9|73
1613658000000|2021-02-18 14:20:00|11964.9|11958.9|11965.9|11959.9|11974.4|11968.4|11962.9|11956.9|148
1613658300000|2021-02-18 14:25:00|11966.4|11960.4|11964.4|11958.4|11968.9|11962.9|11961.9|11955.9|111
1613658600000|2021-02-18 14:30:00|11963.9|11957.9|11962.9|11956.9|11968.4|11962.4|11946.4|11940.4|573
1613658900000|2021-02-18 14:35:00|11962.4|11956.4|11957.4|11951.4|11976.9|11970.9|11955.4|11949.4|205
1613659200000|2021-02-18 14:40:00|11956.4|11950.4|11949.9|11943.9|11958.4|11952.4|11948.9|11942.9|349
1613659500000|2021-02-18 14:45:00|11949.4|11943.4|11951.4|11945.4|11959.4|11953.4|11945.9|11939.9|264
1613659800000|2021-02-18 14:50:00|11951.9|11945.9|11942.9|11936.9|11951.9|11945.9|11942.4|11936.4|223
1613660100000|2021-02-18 14:55:00|11942.4|11936.4|11949.4|11943.4|11952.4|11946.4|11938.9|11932.9|144
1613660400000|2021-02-18 15:00:00|11948.9|11942.9|11938.9|11932.9|11951.4|11945.4|11938.9|11932.9|232
1613660700000|2021-02-18 15:05:00|11939.4|11933.4|11919.4|11913.4|11940.4|11934.4|11913.4|11907.4|390
1613661000000|2021-02-18 15:10:00|11919.9|11913.9|11919.4|11913.4|11925.9|11919.9|11914.9|11908.9|377
1613661300000|2021-02-18 15:15:00|11919.9|11913.9|11905.4|11899.4|11919.9|11913.9|11902.9|11896.9|248
1613661600000|2021-02-18 15:20:00|11905.9|11899.9|11898.4|11892.4|11907.4|11901.4|11893.9|11887.9|336
1613661900000|2021-02-18 15:25:00|11898.9|11892.9|11906.4|11900.4|11906.4|11900.4|11891.9|11885.9|329
1613662200000|2021-02-18 15:30:00|11906.9|11900.9|11897.4|11891.4|11906.9|11900.9|11892.4|11886.4|412
1613662500000|2021-02-18 15:35:00|11896.9|11890.9|11920.4|11914.4|11920.9|11914.9|11895.9|11889.9|213
1613662800000|2021-02-18 15:40:00|11919.9|11913.9|11923.4|11917.4|11925.4|11919.4|11913.4|11907.4|186
1613663100000|2021-02-18 15:45:00|11922.9|11916.9|11928.4|11922.4|11932.4|11926.4|11919.4|11913.4|146
1613663400000|2021-02-18 15:50:00|11927.9|11921.9|11926.4|11920.4|11928.4|11922.4|11922.9|11916.9|74
1613663700000|2021-02-18 15:55:00|11926.9|11920.9|11918.4|11912.4|11928.4|11922.4|11917.4|11911.4|75
1613664000000|2021-02-18 16:00:00|11919.4|11913.4|11930.4|11924.4|11930.4|11924.4|11914.4|11908.4|159
1613664300000|2021-02-18 16:05:00|11931.4|11925.4|11922.4|11916.4|11935.4|11929.4|11920.4|11914.4|422
1613664600000|2021-02-18 16:10:00|11923.4|11917.4|11933.4|11927.4|11933.4|11927.4|11921.4|11915.4|92
1613664900000|2021-02-18 16:15:00|11932.4|11926.4|11937.4|11931.4|11947.4|11941.4|11932.4|11926.4|223
1613665200000|2021-02-18 16:20:00|11938.4|11932.4|11931.4|11925.4|11942.4|11936.4|11931.4|11925.4|234
1613665500000|2021-02-18 16:25:00|11934.4|11928.4|11931.4|11925.4|11936.4|11930.4|11931.4|11925.4|160
1613665800000|2021-02-18 16:30:00|11932.4|11926.4|11927.4|11921.4|11933.4|11927.4|11922.4|11916.4|127
1613666100000|2021-02-18 16:35:00|11928.4|11922.4|11917.4|11911.4|11929.4|11923.4|11916.4|11910.4|147
1613666400000|2021-02-18 16:40:00|11918.4|11912.4|11919.4|11913.4|11920.4|11914.4|11915.4|11909.4|116
1613666700000|2021-02-18 16:45:00|11918.4|11912.4|11918.4|11912.4|11920.4|11914.4|11913.4|11907.4|81
1613667000000|2021-02-18 16:50:00|11917.4|11911.4|11918.4|11912.4|11919.4|11913.4|11914.4|11908.4|73
1613667300000|2021-02-18 16:55:00|11919.4|11913.4|11909.4|11903.4|11924.4|11918.4|11903.4|11897.4|293
1613667600000|2021-02-18 17:00:00|11910.4|11904.4|11907.4|11901.4|11913.4|11907.4|11907.4|11901.4|183
1613667900000|2021-02-18 17:05:00|11906.4|11900.4|11911.4|11905.4|11914.4|11908.4|11905.4|11899.4|102
1613668200000|2021-02-18 17:10:00|11914.4|11908.4|11919.4|11913.4|11922.4|11916.4|11906.4|11900.4|140
1613668500000|2021-02-18 17:15:00|11917.4|11911.4|11920.4|11914.4|11920.4|11914.4|11913.4|11907.4|61
1613668800000|2021-02-18 17:20:00|11919.4|11913.4|11928.4|11922.4|11928.4|11922.4|11919.4|11913.4|32
1613669100000|2021-02-18 17:25:00|11929.4|11923.4|11929.4|11923.4|11930.4|11924.4|11926.4|11920.4|58
1613669400000|2021-02-18 17:30:00|11930.4|11924.4|11926.4|11920.4|11930.4|11924.4|11924.4|11918.4|96
1613669700000|2021-02-18 17:35:00|11924.4|11918.4|11924.4|11918.4|11926.4|11920.4|11923.4|11917.4|54
1613670000000|2021-02-18 17:40:00|11925.4|11919.4|11927.4|11921.4|11929.4|11923.4|11925.4|11919.4|46
1613670300000|2021-02-18 17:45:00|11928.4|11922.4|11934.4|11928.4|11936.4|11930.4|11928.4|11922.4|72
1613670600000|2021-02-18 17:50:00|11931.4|11925.4|11927.4|11921.4|11932.4|11926.4|11925.4|11919.4|144
1613670900000|2021-02-18 17:55:00|11929.4|11923.4|11931.4|11925.4|11936.4|11930.4|11928.4|11922.4|111
1613671200000|2021-02-18 18:00:00|11930.4|11924.4|11929.4|11923.4|11932.4|11926.4|11928.4|11922.4|70
1613671500000|2021-02-18 18:05:00|11928.4|11922.4|11930.4|11924.4|11939.4|11933.4|11928.4|11922.4|125
1613671800000|2021-02-18 18:10:00|11931.4|11925.4|11930.4|11924.4|11932.4|11926.4|11927.4|11921.4|60
1613672100000|2021-02-18 18:15:00|11931.4|11925.4|11935.4|11929.4|11935.4|11929.4|11920.4|11914.4|181
1613672400000|2021-02-18 18:20:00|11933.4|11927.4|11944.4|11938.4|11946.4|11940.4|11933.4|11927.4|119
1613672700000|2021-02-18 18:25:00|11945.4|11939.4|11947.4|11941.4|11949.4|11943.4|11942.4|11936.4|118
1613673000000|2021-02-18 18:30:00|11948.4|11942.4|11949.4|11943.4|11956.4|11950.4|11947.4|11941.4|168
1613673300000|2021-02-18 18:35:00|11950.4|11944.4|11953.4|11947.4|11953.4|11947.4|11948.4|11942.4|93
1613673600000|2021-02-18 18:40:00|11952.4|11946.4|11948.4|11942.4|11952.4|11946.4|11946.4|11940.4|87
1613673900000|2021-02-18 18:45:00|11949.4|11943.4|11951.4|11945.4|11953.4|11947.4|11948.4|11942.4|119
1613674200000|2021-02-18 18:50:00|11952.4|11946.4|11948.4|11942.4|11954.4|11948.4|11948.4|11942.4|44
1613674500000|2021-02-18 18:55:00|11949.4|11943.4|11962.6|11939.2|11962.6|11948.4|11947.4|11939.2|171
1613674800000|2021-02-18 19:00:00|11962.8|11939.4|11973.6|11950.2|11973.8|11950.4|11962.5|11939.1|0
1613675100000|2021-02-18 19:05:00|11973.7|11950.3|11975.7|11952.3|11976.3|11952.9|11973.5|11950.1|0
1613675400000|2021-02-18 19:10:00|11975.9|11952.5|11980.8|11957.4|11981.7|11958.3|11975.1|11951.7|0
1613675700000|2021-02-18 19:15:00|11980.9|11957.5|11978.1|11954.7|11981.1|11957.7|11976.2|11952.8|0
1613676000000|2021-02-18 19:20:00|11978.2|11954.8|11976.8|11953.4|11978.9|11955.5|11975.6|11952.2|0
1613676300000|2021-02-18 19:25:00|11976.2|11952.8|11980.1|11956.7|11980.1|11956.7|11976|11952.6|0
1613676600000|2021-02-18 19:30:00|11980.2|11956.8|11984.3|11960.9|11984.3|11960.9|11979.6|11956.2|0
1613676900000|2021-02-18 19:35:00|11984.2|11960.8|11984.9|11961.5|11986.6|11963.2|11982.6|11959.2|0
1613677200000|2021-02-18 19:40:00|11985|11961.6|11981.5|11958.1|11985.7|11962.3|11980.7|11957.3|0
1613677500000|2021-02-18 19:45:00|11981.6|11958.2|11980.7|11957.3|11985.7|11962.3|11980.7|11957.3|0
1613677800000|2021-02-18 19:50:00|11980.6|11957.2|11978.9|11955.5|11980.8|11957.4|11977.7|11954.3|0
1613678100000|2021-02-18 19:55:00|11979|11955.6|11989.6|11966.2|11989.6|11966.2|11978.8|11955.4|0
1613678400000|2021-02-18 20:00:00|11989.5|11966.1|11993.4|11970|11993.5|11970.1|11986.8|11963.4|0
1613678700000|2021-02-18 20:05:00|11993.3|11969.9|11998.9|11975.5|12000.4|11977|11992.4|11969|0
1613679000000|2021-02-18 20:10:00|11998.8|11975.4|11999.5|11976.1|12001.8|11978.4|11998|11974.6|0
1613679300000|2021-02-18 20:15:00|11999.4|11976|11998.2|11974.8|12001.2|11977.8|11998.1|11974.7|0
1613679600000|2021-02-18 20:20:00|11998.3|11974.9|11996.8|11973.4|11998.3|11974.9|11996.7|11973.3|0
1613679900000|2021-02-18 20:25:00|11996.9|11973.5|12000.1|11976.7|12002|11978.6|11996.5|11973.1|0
1613680200000|2021-02-18 20:30:00|12000|11976.6|12000.8|11977.4|12005.6|11982.2|11999.4|11976|0
1613680500000|2021-02-18 20:35:00|12000.9|11977.5|12000.9|11977.5|12006|11982.6|12000.8|11977.4|0
1613680800000|2021-02-18 20:40:00|12001|11977.6|12003.9|11980.5|12004.6|11981.2|11998.5|11975.1|0
1613681100000|2021-02-18 20:45:00|12003.7|11980.3|11995|11971.6|12005.9|11982.5|11994.9|11971.5|0
1613681400000|2021-02-18 20:50:00|11995.4|11972|11995.9|11972.5|11999.5|11976.1|11993.5|11970.1|0
1613681700000|2021-02-18 20:55:00|11996|11972.6|12005.4|11982|12005.4|11982|11994.4|11971|0
1613682000000|2021-02-18 21:00:00|12006|11982.6|12004.8|11981.4|12011.2|11987.8|12004.2|11980.8|0
1613682300000|2021-02-18 21:05:00|12004.2|11980.8|12008|11984.6|12008|11984.6|12004.2|11980.8|0
1613682600000|2021-02-18 21:10:00|12007.7|11984.3|12003.6|11980.2|12008.8|11985.4|12002.6|11979.2|0
1613682900000|2021-02-18 21:15:00|12003.5|11980.1|12003.3|11979.9|12003.7|11980.3|12002.1|11978.7|0
1613683200000|2021-02-18 21:20:00|12003.2|11979.8|12002.6|11979.2|12003.5|11980.1|12002.2|11978.8|0
1613683500000|2021-02-18 21:25:00|12002.5|11979.1|12003|11979.6|12003.4|11980|12001.9|11978.5|0
1613683800000|2021-02-18 21:30:00|12002.4|11979|12005.6|11982.2|12006.7|11983.3|12002.4|11979|0
1613684100000|2021-02-18 21:35:00|12005|11981.6|12006.1|11982.7|12006.7|11983.3|12004.5|11981.1|0
1613684400000|2021-02-18 21:40:00|12005.6|11982.2|12006.1|11982.7|12006.7|11983.3|12004.5|11981.1|0
1613684700000|2021-02-18 21:45:00|12006.7|11983.3|12004|11980.6|12006.7|11983.3|12003.4|11980|0
1613685000000|2021-02-18 21:50:00|12003.4|11980|12001.8|11978.4|12004|11980.6|12001.3|11977.9|0
1613685300000|2021-02-18 21:55:00|12001.3|11977.9|12004.5|11981.1|12005|11981.6|12000.7|11977.3|0
1613685600000|2021-02-18 22:00:00|12003.2|11979.8|12003.9|11980.5|12004.7|11981.3|12003.1|11979.7|0
1613685900000|2021-02-18 22:05:00|12004|11980.6|12003.9|11980.5|12004|11980.6|12003.8|11980.4|0
1613686200000|2021-02-18 22:10:00|12003.8|11980.4|12004.9|11981.5|12004.9|11981.5|12003.7|11980.3|0
1613686500000|2021-02-18 22:15:00|12004.2|11980.8|12003.6|11980.2|12004.9|11981.5|12003.5|11980.1|0
1613686800000|2021-02-18 22:20:00|12003.5|11980.1|12003.9|11980.5|12004.8|11981.4|12003.5|11980.1|0
1613687100000|2021-02-18 22:25:00|12004|11980.6|12004.8|11981.4|12004.8|11981.4|12003.9|11980.5|0
1613687400000|2021-02-18 22:30:00|12004.2|11980.8|12004.2|11980.8|12004.9|11981.5|12004.2|11980.8|0
1613687700000|2021-02-18 22:35:00|12004|11980.6|12004.9|11981.5|12004.9|11981.5|12003.9|11980.5|0
1613688000000|2021-02-18 22:40:00|12004.8|11981.4|12005.2|11981.8|12005.2|11981.8|12004.2|11980.8|0
1613688300000|2021-02-18 22:45:00|12004.8|11981.4|12005|11981.6|12005.5|11982.1|12004.1|11980.7|0
1613688600000|2021-02-18 22:50:00|12005.4|11982|12005.2|11981.8|12005.5|11982.1|12005.2|11981.8|0
1613688900000|2021-02-18 22:55:00|12005.5|11982.1|12005.4|11982|12005.7|11982.3|12005.4|11982|0
1613689200000|2021-02-18 23:00:00|12003.9|11980.5|12009.4|11986|12009.4|11986|12001.2|11977.8|0
1613689500000|2021-02-18 23:05:00|12009.1|11985.7|12009.9|11986.5|12010.5|11987.1|12008.3|11984.9|0
1613689800000|2021-02-18 23:10:00|12010.2|11986.8|12008.8|11985.4|12010.5|11987.1|12008.3|11984.9|0
1613690100000|2021-02-18 23:15:00|12009.1|11985.7|12008.8|11985.4|12010.5|11987.1|12008.8|11985.4|0
1613690400000|2021-02-18 23:20:00|12009.1|11985.7|12006.2|11982.8|12009.4|11986|12005.6|11982.2|0
1613690700000|2021-02-18 23:25:00|12006.7|11983.3|12008.8|11985.4|12009.1|11985.7|12006.7|11983.3|0
1613691000000|2021-02-18 23:30:00|12009.1|11985.7|12005.6|11982.2|12009.9|11986.5|12004|11980.6|0
1613691300000|2021-02-18 23:35:00|12005.1|11981.7|12002.1|11978.7|12005.6|11982.2|12001.9|11978.5|0
1613691600000|2021-02-18 23:40:00|12002.4|11979|11995.8|11972.4|12003.7|11980.3|11995.3|11971.9|0
1613691900000|2021-02-18 23:45:00|11994.7|11971.3|11994.6|11971.2|11995.3|11971.9|11990.4|11967|0
1613692200000|2021-02-18 23:50:00|11994.9|11971.5|11992|11968.6|11995.2|11971.8|11989.3|11965.9|0
1613692500000|2021-02-18 23:55:00|11992.2|11968.8|11993.6|11970.2|11994.6|11971.2|11990.9|11967.5|0
1613692800000|2021-02-19 00:00:00|11993|11969.6|11993.6|11970.2|11996.8|11973.4|11992|11968.6|0
1613693100000|2021-02-19 00:05:00|11994.1|11970.7|11994.6|11971.2|11996|11972.6|11991.2|11967.8|0
1613693400000|2021-02-19 00:10:00|11995.2|11971.8|11992|11968.6|11995.2|11971.8|11992|11968.6|0
1613693700000|2021-02-19 00:15:00|11991.4|11968|12000.6|11977.2|12001.1|11977.7|11991.4|11968|0
1613694000000|2021-02-19 00:20:00|12000.9|11977.5|12004.4|11981|12006.8|11983.4|11999.8|11976.4|0
1613694300000|2021-02-19 00:25:00|12004.1|11980.7|12001.2|11977.8|12004.4|11981|12000.9|11977.5|0
1613694600000|2021-02-19 00:30:00|12001.4|11978|12003.3|11979.9|12004.1|11980.7|12001.2|11977.8|0
1613694900000|2021-02-19 00:35:00|12003.5|11980.1|12001.4|11978|12004.1|11980.7|12001.2|11977.8|0
1613695200000|2021-02-19 00:40:00|12001.7|11978.3|12005.5|11982.1|12006.1|11982.7|11999.5|11976.1|0
1613695500000|2021-02-19 00:45:00|12005.6|11982.2|12005.5|11982.1|12006.1|11982.7|12001.5|11978.1|0
1613695800000|2021-02-19 00:50:00|12005.8|11982.4|12002|11978.6|12005.8|11982.4|12000.9|11977.5|0
1613696100000|2021-02-19 00:55:00|12002.1|11978.7|12005|11981.6|12006.9|11983.5|12000.9|11977.5|0
1613696400000|2021-02-19 01:00:00|12005.8|11982.4|12013.9|11990.5|12014.7|11991.3|12003.3|11979.9|0
1613696700000|2021-02-19 01:05:00|12014|11990.6|12010.4|11987|12015.8|11992.4|12010.1|11986.7|0
1613697000000|2021-02-19 01:10:00|12010.5|11987.1|12006.3|11982.9|12012.3|11988.9|12006.1|11982.7|0
1613697300000|2021-02-19 01:15:00|12001.5|11978.1|11988.4|11982.4|12001.5|11993.4|11964.4|11958.4|1173
1613697600000|2021-02-19 01:20:00|11987.4|11981.4|11968.4|11962.4|11991.4|11985.4|11961.4|11955.4|838
1613697900000|2021-02-19 01:25:00|11967.4|11961.4|11956.4|11950.4|11971.4|11965.4|11946.4|11940.4|747
1613698200000|2021-02-19 01:30:00|11954.4|11948.4|11876.4|11870.4|11959.4|11953.4|11874.4|11868.4|4086
1613698500000|2021-02-19 01:35:00|11873.4|11867.4|11926.4|11920.4|11934.4|11928.4|11863.4|11857.4|3080
1613698800000|2021-02-19 01:40:00|11925.4|11919.4|11889.4|11883.4|11933.4|11927.4|11878.4|11872.4|1533
1613699100000|2021-02-19 01:45:00|11888.4|11882.4|11902.4|11896.4|11902.4|11896.4|11877.4|11871.4|1469
1613699400000|2021-02-19 01:50:00|11901.4|11895.4|11930.4|11924.4|11941.4|11935.4|11885.4|11879.4|1479
1613699700000|2021-02-19 01:55:00|11929.4|11923.4|11964.4|11958.4|11964.4|11958.4|11917.4|11911.4|2884
1613700000000|2021-02-19 02:00:00|11963.4|11957.4|11954.4|11948.4|11973.4|11967.4|11943.4|11937.4|1446
1613700300000|2021-02-19 02:05:00|11953.4|11947.4|11943.4|11937.4|11959.4|11953.4|11923.4|11917.4|1087
1613700600000|2021-02-19 02:10:00|11944.4|11938.4|11917.4|11911.4|11947.4|11941.4|11910.4|11904.4|1449
1613700900000|2021-02-19 02:15:00|11918.4|11912.4|11874.4|11868.4|11922.4|11916.4|11872.4|11866.4|1742
1613701200000|2021-02-19 02:20:00|11872.4|11866.4|11864.4|11858.4|11881.4|11875.4|11861.4|11855.4|3862
1613701500000|2021-02-19 02:25:00|11865.4|11859.4|11893.4|11887.4|11895.4|11889.4|11863.4|11857.4|1612
1613701800000|2021-02-19 02:30:00|11892.4|11886.4|11898.4|11892.4|11902.4|11896.4|11884.4|11878.4|1214
1613702100000|2021-02-19 02:35:00|11900.4|11894.4|11868.5|11862.5|11909.4|11903.4|11865.4|11859.4|1643
1613702400000|2021-02-19 02:40:00|11864.5|11858.5|11878.5|11872.5|11884.5|11878.5|11856.5|11850.5|1261
1613702700000|2021-02-19 02:45:00|11879.5|11873.5|11862.5|11856.5|11900.5|11894.5|11862.5|11856.5|904
1613703000000|2021-02-19 02:50:00|11861.5|11855.5|11834.5|11828.5|11868.5|11862.5|11833.5|11827.5|1490
1613703300000|2021-02-19 02:55:00|11832.5|11826.5|11832.5|11826.5|11851.5|11845.5|11828.5|11822.5|1434
1613703600000|2021-02-19 03:00:00|11833.5|11827.5|11841.5|11835.5|11850.5|11844.5|11831.5|11825.5|953
1613703900000|2021-02-19 03:05:00|11842.5|11836.5|11859.5|11853.5|11860.5|11854.5|11835.5|11829.5|613
1613704200000|2021-02-19 03:10:00|11860.5|11854.5|11886.5|11880.5|11886.5|11880.5|11853.5|11847.5|915
1613704500000|2021-02-19 03:15:00|11885.5|11879.5|11887.5|11881.5|11895.5|11889.5|11879.5|11873.5|797
1613704800000|2021-02-19 03:20:00|11888.5|11882.5|11883.5|11877.5|11888.5|11882.5|11871.5|11865.5|867
1613705100000|2021-02-19 03:25:00|11884.5|11878.5|11906.5|11900.5|11915.5|11909.5|11884.5|11878.5|1151
1613705400000|2021-02-19 03:30:00|11907.5|11901.5|11915.5|11909.5|11917.5|11911.5|11897.5|11891.5|840
1613705700000|2021-02-19 03:35:00|11916.5|11910.5|11916.5|11910.5|11928.5|11922.5|11910.5|11904.5|535
1613706000000|2021-02-19 03:40:00|11915.5|11909.5|11925.5|11919.5|11928.5|11922.5|11906.5|11900.5|514
1613706300000|2021-02-19 03:45:00|11926.5|11920.5|11921.5|11915.5|11927.5|11921.5|11919.5|11913.5|955
1613706600000|2021-02-19 03:50:00|11922.5|11916.5|11933.5|11927.5|11938.5|11932.5|11912.5|11906.5|545
1613706900000|2021-02-19 03:55:00|11932.5|11926.5|11934.5|11928.5|11936.5|11930.5|11926.5|11920.5|683
1613707200000|2021-02-19 04:00:00|11940.5|11917.1|11944.2|11920.8|11944.9|11921.5|11940.5|11917.1|13
1613707500000|2021-02-19 04:05:00|11944.3|11920.9|11941.7|11918.3|11945.2|11921.8|11941.2|11917.8|0
1613707800000|2021-02-19 04:10:00|11942|11918.6|11942.6|11919.2|11946.7|11923.3|11941.7|11918.3|0
1613708100000|2021-02-19 04:15:00|11942.8|11919.4|11947.1|11923.7|11947.5|11924.1|11942.8|11919.4|0
1613708400000|2021-02-19 04:20:00|11947|11923.6|11949.6|11926.2|11949.6|11926.2|11946.6|11923.2|0
1613708700000|2021-02-19 04:25:00|11949.3|11925.9|11947.5|11924.1|11949.7|11926.3|11947.4|11924|0
1613709000000|2021-02-19 04:30:00|11947.6|11924.2|11949.7|11926.3|11949.9|11926.5|11947.5|11924.1|0
1613709300000|2021-02-19 04:35:00|11949.8|11926.4|11956.7|11933.3|11957|11933.6|11949.7|11926.3|0
1613709600000|2021-02-19 04:40:00|11957|11933.6|11958.8|11935.4|11959.1|11935.7|11956.7|11933.3|0
1613709900000|2021-02-19 04:45:00|11958.6|11935.2|11957.2|11933.8|11958.8|11935.4|11956.2|11932.8|0
1613710200000|2021-02-19 04:50:00|11957.1|11933.7|11954.7|11931.3|11957.2|11933.8|11954.3|11930.9|0
1613710500000|2021-02-19 04:55:00|11954.5|11931.1|11954.5|11931.1|11956.4|11933|11954.3|11930.9|0
1613710800000|2021-02-19 05:00:00|11953.4|11930|11949.5|11943.5|11976.5|11970.5|11942.5|11930|1269
1613711100000|2021-02-19 05:05:00|11950.5|11944.5|11956.5|11950.5|11962.5|11956.5|11941.5|11935.5|741
1613711400000|2021-02-19 05:10:00|11957.5|11951.5|11984.5|11978.5|11985.5|11979.5|11957.5|11951.5|875
1613711700000|2021-02-19 05:15:00|11982.5|11976.5|11986.5|11980.5|11990.5|11984.5|11975.5|11969.5|851
1613712000000|2021-02-19 05:20:00|11985.5|11979.5|11982.5|11976.5|11985.5|11979.5|11968.5|11962.5|1621
1613712300000|2021-02-19 05:25:00|11981.5|11975.5|11957.5|11951.5|11981.5|11975.5|11957.5|11951.5|798
1613712600000|2021-02-19 05:30:00|11958.5|11952.5|11985.5|11979.5|11990.5|11984.5|11956.5|11950.5|691
1613712900000|2021-02-19 05:35:00|11983.5|11977.5|11997.5|11991.5|12010.5|12004.5|11977.5|11971.5|1056
1613713200000|2021-02-19 05:40:00|11998.5|11992.5|12000.5|11994.5|12001.5|11995.5|11982.5|11976.5|676
1613713500000|2021-02-19 05:45:00|12001.5|11995.5|12005.5|11999.5|12007.5|12001.5|11993.5|11987.5|751
1613713800000|2021-02-19 05:50:00|12004.5|11998.5|12008.5|12002.5|12012.5|12006.5|12001.5|11995.5|755
1613714100000|2021-02-19 05:55:00|12007.5|12001.5|12016.5|12010.5|12019.5|12013.5|12003.5|11997.5|574
1613714400000|2021-02-19 06:00:00|12017.5|12011.5|12019.5|12013.5|12021.5|12015.5|12007.5|12001.5|624
1613714700000|2021-02-19 06:05:00|12020.5|12014.5|12017.5|12011.5|12026.5|12020.5|12011.5|12005.5|938
1613715000000|2021-02-19 06:10:00|12018.5|12012.5|12012.5|12006.5|12018.5|12012.5|12000.5|11994.5|782
1613715300000|2021-02-19 06:15:00|12013.5|12007.5|12028.5|12022.5|12037.5|12031.5|12013.5|12007.5|889
1613715600000|2021-02-19 06:20:00|12027.5|12021.5|12023.5|12017.5|12032.5|12026.5|12015.5|12009.5|843
1613715900000|2021-02-19 06:25:00|12024.5|12018.5|12019.5|12013.5|12027.5|12021.5|12017.5|12011.5|466
1613716200000|2021-02-19 06:30:00|12018.5|12012.5|12011.5|12005.5|12019.5|12013.5|12004.5|11998.5|762
1613716500000|2021-02-19 06:35:00|12012.5|12006.5|12022.5|12016.5|12023.5|12017.5|12012.5|12006.5|692
1613716800000|2021-02-19 06:40:00|12021.5|12015.5|12025.5|12019.5|12028.5|12022.5|12019.5|12013.5|375
1613717100000|2021-02-19 06:45:00|12024.5|12018.5|12030.5|12024.5|12030.5|12024.5|12022.5|12016.5|354
1613717400000|2021-02-19 06:50:00|12031.5|12025.5|12029.5|12023.5|12035.5|12029.5|12025.5|12019.5|915
1613717700000|2021-02-19 06:55:00|12030.5|12024.5|12044.5|12038.5|12045.5|12039.5|12029.5|12023.5|779
1613718000000|2021-02-19 07:00:00|12043.5|12037.5|12041.5|12035.5|12050.5|12044.5|12030.5|12024.5|1312
1613718300000|2021-02-19 07:05:00|12042.5|12036.5|12038.5|12032.5|12050.5|12044.5|12033.5|12027.5|577
1613718600000|2021-02-19 07:10:00|12037.5|12031.5|12044.5|12038.5|12045.5|12039.5|12033.5|12027.5|479
1613718900000|2021-02-19 07:15:00|12046.5|12040.5|12051.5|12045.5|12052.5|12046.5|12040.5|12034.5|449
1613719200000|2021-02-19 07:20:00|12052.5|12046.5|12064.5|12058.5|12065.5|12059.5|12049.5|12043.5|574
1613719500000|2021-02-19 07:25:00|12063.5|12057.5|12059.5|12053.5|12063.5|12057.5|12052.5|12046.5|454
1613719800000|2021-02-19 07:30:00|12058.5|12052.5|12060.5|12054.5|12061.5|12055.5|12046.5|12040.5|689
1613720100000|2021-02-19 07:35:00|12061.5|12055.5|12080.5|12074.5|12082.5|12076.5|12057.5|12051.5|1076
1613720400000|2021-02-19 07:40:00|12079.5|12073.5|12095.5|12089.5|12098.5|12092.5|12074.5|12068.5|1084
1613720700000|2021-02-19 07:45:00|12090.5|12084.5|12104.5|12098.5|12108.5|12102.5|12088.5|12082.5|1289
1613721000000|2021-02-19 07:50:00|12105.5|12099.5|12102.5|12096.5|12105.5|12099.5|12087.5|12081.5|1126
1613721300000|2021-02-19 07:55:00|12101.5|12095.5|12084.5|12078.5|12102.5|12096.5|12083.5|12077.5|1599
1613721600000|2021-02-19 08:00:00|12083.5|12077.5|12082.5|12076.5|12097.5|12091.5|12079.5|12073.5|1461
1613721900000|2021-02-19 08:05:00|12083.5|12077.5|12083.5|12077.5|12089.5|12083.5|12078.5|12072.5|1426
1613722200000|2021-02-19 08:10:00|12082.5|12076.5|12080.5|12074.5|12087.5|12081.5|12080.5|12074.5|1525
1613722500000|2021-02-19 08:15:00|12082.5|12076.5|12069.5|12063.5|12089.5|12083.5|12068.5|12062.5|1201
1613722800000|2021-02-19 08:20:00|12068.5|12062.5|12077.5|12071.5|12077.5|12071.5|12066.5|12060.5|575
1613723100000|2021-02-19 08:25:00|12076.5|12070.5|12068.5|12062.5|12077.5|12071.5|12065.5|12059.5|813
1613723400000|2021-02-19 08:30:00|12077.6|12054.2|12080.8|12057.4|12091.5|12068.1|12077.3|12053.9|0
1613723700000|2021-02-19 08:35:00|12079.1|12055.7|12090.9|12067.5|12093.6|12070.2|12078.3|12054.9|0
1613724000000|2021-02-19 08:40:00|12090.7|12067.3|12075.7|12052.3|12095.2|12071.8|12075.6|12052.2|0
1613724300000|2021-02-19 08:45:00|12075.9|12052.5|12068.2|12044.8|12075.9|12052.5|12065.7|12042.3|0
1613724600000|2021-02-19 08:50:00|12068.5|12045.1|12083.2|12059.8|12083.2|12059.8|12068.5|12045.1|0
1613724900000|2021-02-19 08:55:00|12084.9|12061.5|12096|12072.6|12099.8|12076.4|12084.3|12060.9|0
1613725200000|2021-02-19 09:00:00|12097.6|12074.2|12088.9|12065.5|12097.9|12074.5|12087|12063.6|0
1613725500000|2021-02-19 09:05:00|12088.7|12065.3|12092.7|12069.3|12096.3|12072.9|12086.5|12063.1|0
1613725800000|2021-02-19 09:10:00|12091.1|12067.7|12102.6|12079.2|12102.6|12079.2|12090.6|12067.2|0
1613726100000|2021-02-19 09:15:00|12073.5|12067.5|12096.5|12090.5|12099.5|12093.5|12073.5|12067.5|270
1613726400000|2021-02-19 09:20:00|12097.5|12091.5|12099.5|12093.5|12101.5|12095.5|12094.5|12088.5|206
1613726700000|2021-02-19 09:25:00|12100.5|12094.5|12099.5|12093.5|12101.5|12095.5|12097.5|12091.5|69
1613727000000|2021-02-19 09:30:00|12100.5|12094.5|12115.5|12109.5|12115.5|12109.5|12100.5|12094.5|227
1613727300000|2021-02-19 09:35:00|12116.5|12110.5|12127.5|12121.5|12128.5|12122.5|12114.5|12108.5|149
1613727600000|2021-02-19 09:40:00|12129.5|12123.5|12123.5|12117.5|12129.5|12123.5|12122.5|12116.5|162
1613727900000|2021-02-19 09:45:00|12124.5|12118.5|12123.5|12117.5|12127.5|12121.5|12123.5|12117.5|169
1613728200000|2021-02-19 09:50:00|12124.5|12118.5|12118.5|12112.5|12124.5|12118.5|12117.5|12111.5|346
1613728500000|2021-02-19 09:55:00|12117.5|12111.5|12112.5|12106.5|12118.5|12112.5|12111.5|12105.5|231
1613728800000|2021-02-19 10:00:00|12112|12106|12110.5|12104.5|12113|12107|12109.5|12103.5|190
1613729100000|2021-02-19 10:05:00|12110|12104|12119|12113|12119.5|12113.5|12108|12102|129
1613729400000|2021-02-19 10:10:00|12118.5|12112.5|12113.5|12107.5|12118.5|12112.5|12097|12091|327
1613729700000|2021-02-19 10:15:00|12113|12107|12116|12110|12121.5|12115.5|12112.5|12106.5|108
1613730000000|2021-02-19 10:20:00|12115.5|12109.5|12113.5|12107.5|12117|12111|12113.5|12107.5|70
1613730300000|2021-02-19 10:25:00|12113|12107|12112.5|12106.5|12116|12110|12108|12102|112
1613730600000|2021-02-19 10:30:00|12112|12106|12109.5|12103.5|12112|12106|12107.5|12101.5|74
1613730900000|2021-02-19 10:35:00|12110|12104|12118|12112|12119|12113|12109.5|12103.5|66
1613731200000|2021-02-19 10:40:00|12117.5|12111.5|12119.5|12113.5|12122|12116|12116|12110|65
1613731500000|2021-02-19 10:45:00|12120|12114|12125.5|12119.5|12125.5|12119.5|12120|12114|81
1613731800000|2021-02-19 10:50:00|12126|12120|12123.5|12117.5|12127|12121|12123.5|12117.5|48
1613732100000|2021-02-19 10:55:00|12121.5|12115.5|12126.5|12120.5|12129|12123|12120.5|12114.5|98
1613732400000|2021-02-19 11:00:00|12127.5|12121.5|12118|12112|12128|12122|12115|12109|176
1613732700000|2021-02-19 11:05:00|12117.5|12111.5|12115.5|12109.5|12117.5|12111.5|12113.5|12107.5|67
1613733000000|2021-02-19 11:10:00|12115|12109|12111|12105|12116|12110|12110|12104|131
1613733300000|2021-02-19 11:15:00|12111.5|12105.5|12106.5|12100.5|12114|12108|12106|12100|49
1613733600000|2021-02-19 11:20:00|12106|12100|12121.5|12115.5|12121.5|12115.5|12106|12100|90
1613733900000|2021-02-19 11:25:00|12122|12116|12123.5|12117.5|12124|12118|12120.5|12114.5|135
1613734200000|2021-02-19 11:30:00|12123|12117|12112.5|12106.5|12125|12119|12110|12104|104
1613734500000|2021-02-19 11:35:00|12113|12107|12116.5|12110.5|12116.5|12110.5|12112.5|12106.5|17
1613734800000|2021-02-19 11:40:00|12117|12111|12115|12109|12117.5|12111.5|12112.5|12106.5|21
1613735100000|2021-02-19 11:45:00|12115.5|12109.5|12115.5|12109.5|12117.5|12111.5|12114.5|12108.5|16
1613735400000|2021-02-19 11:50:00|12115|12109|12113.5|12107.5|12118|12112|12112.5|12106.5|66
1613735700000|2021-02-19 11:55:00|12114|12108|12113.5|12107.5|12115.5|12109.5|12111.5|12105.5|25
1613736000000|2021-02-19 12:00:00|12113|12107|12117.5|12111.5|12118.5|12112.5|12113|12107|31
1613736300000|2021-02-19 12:05:00|12118|12112|12121.5|12115.5|12122.5|12116.5|12118|12112|20
1613736600000|2021-02-19 12:10:00|12122|12116|12122.5|12116.5|12122.5|12116.5|12120.5|12114.5|20
1613736900000|2021-02-19 12:15:00|12123|12117|12122.5|12116.5|12123|12117|12121|12115|29
1613737200000|2021-02-19 12:20:00|12122|12116|12125.5|12119.5|12127|12121|12120|12114|32
1613737500000|2021-02-19 12:25:00|12126|12120|12131.5|12125.5|12132|12126|12126|12120|43
1613737800000|2021-02-19 12:30:00|12132|12126|12135|12129|12135|12129|12130|12124|62
1613738100000|2021-02-19 12:35:00|12135.5|12129.5|12130.5|12124.5|12136.5|12130.5|12130.5|12124.5|41
1613738400000|2021-02-19 12:40:00|12131|12125|12128.5|12122.5|12132.5|12126.5|12128.5|12122.5|30
1613738700000|2021-02-19 12:45:00|12128|12122|12129.5|12123.5|12130.5|12124.5|12128|12122|27
1613739000000|2021-02-19 12:50:00|12130|12124|12130|12124|12132.5|12126.5|12127.5|12121.5|48
1613739300000|2021-02-19 12:55:00|12130.5|12124.5|12130.5|12124.5|12132|12126|12128.5|12122.5|28
1613739600000|2021-02-19 13:00:00|12131|12125|12131.5|12125.5|12132|12126|12129|12123|20
1613739900000|2021-02-19 13:05:00|12131|12125|12131|12125|12133|12127|12130.5|12124.5|58
1613740200000|2021-02-19 13:10:00|12131.5|12125.5|12135|12129|12135|12129|12131.5|12125.5|41
1613740500000|2021-02-19 13:15:00|12135.5|12129.5|12131.5|12125.5|12135.5|12129.5|12131.5|12125.5|48
1613740800000|2021-02-19 13:20:00|12132|12126|12133|12127|12134.5|12128.5|12130|12124|66
1613741100000|2021-02-19 13:25:00|12132.5|12126.5|12135.5|12129.5|12136.5|12130.5|12130|12124|60
1613741400000|2021-02-19 13:30:00|12136|12130|12135.5|12129.5|12138.5|12132.5|12134|12128|113
1613741700000|2021-02-19 13:35:00|12135|12129|12130|12124|12135|12129|12127|12121|41
1613742000000|2021-02-19 13:40:00|12130.5|12124.5|12132.5|12126.5|12133.5|12127.5|12129.5|12123.5|29
1613742300000|2021-02-19 13:45:00|12133|12127|12142.5|12136.5|12145|12139|12133|12127|48
1613742600000|2021-02-19 13:50:00|12142|12136|12140.5|12134.5|12144.5|12138.5|12139|12133|110
1613742900000|2021-02-19 13:55:00|12140|12134|12148.5|12142.5|12149.5|12143.5|12140|12134|80
1613743200000|2021-02-19 14:00:00|12148|12142|12142.5|12136.5|12156|12150|12140|12134|334
1613743500000|2021-02-19 14:05:00|12142|12136|12142.5|12136.5|12144.5|12138.5|12139|12133|75
1613743800000|2021-02-19 14:10:00|12143|12137|12146|12140|12148.5|12142.5|12143|12137|72
1613744100000|2021-02-19 14:15:00|12146.5|12140.5|12143.5|12137.5|12150|12144|12143.5|12137.5|89
1613744400000|2021-02-19 14:20:00|12144|12138|12147|12141|12148|12142|12144|12138|348
1613744700000|2021-02-19 14:25:00|12146.5|12140.5|12140.5|12134.5|12148|12142|12140|12134|88
1613745000000|2021-02-19 14:30:00|12140|12134|12149.5|12143.5|12153|12147|12139.5|12133.5|578
1613745300000|2021-02-19 14:35:00|12149|12143|12148.5|12142.5|12156.5|12150.5|12139.5|12133.5|417
1613745600000|2021-02-19 14:40:00|12148|12142|12157|12151|12162|12156|12145.5|12139.5|422
1613745900000|2021-02-19 14:45:00|12156.5|12150.5|12150.5|12144.5|12158.5|12152.5|12149.5|12143.5|187
1613746200000|2021-02-19 14:50:00|12151|12145|12150.5|12144.5|12154.5|12148.5|12146|12140|227
1613746500000|2021-02-19 14:55:00|12151|12145|12153.5|12147.5|12157.5|12151.5|12147|12141|155
1613746800000|2021-02-19 15:00:00|12154.5|12148.5|12145.5|12139.5|12157|12151|12143|12137|173
1613747100000|2021-02-19 15:05:00|12146.5|12140.5|12147.5|12141.5|12152|12146|12144|12138|91
1613747400000|2021-02-19 15:10:00|12147|12141|12145|12139|12147.5|12141.5|12139|12133|94
1613747700000|2021-02-19 15:15:00|12144.5|12138.5|12149.5|12143.5|12154|12148|12144|12138|165
1613748000000|2021-02-19 15:20:00|12150|12144|12157|12151|12157|12151|12147.5|12141.5|80
1613748300000|2021-02-19 15:25:00|12156.5|12150.5|12156.5|12150.5|12158.5|12152.5|12151.5|12145.5|124
1613748600000|2021-02-19 15:30:00|12157|12151|12153.5|12147.5|12159.5|12153.5|12150|12144|144
1613748900000|2021-02-19 15:35:00|12154|12148|12157.5|12151.5|12158|12152|12152|12146|215
1613749200000|2021-02-19 15:40:00|12158|12152|12161|12155|12163|12157|12157|12151|134
1613749500000|2021-02-19 15:45:00|12161.5|12155.5|12162|12156|12162.5|12156.5|12159.5|12153.5|125
1613749800000|2021-02-19 15:50:00|12162.5|12156.5|12164|12158|12166.5|12160.5|12161.5|12155.5|182
1613750100000|2021-02-19 15:55:00|12164.5|12158.5|12171.5|12165.5|12173|12167|12163.5|12157.5|273
1613750400000|2021-02-19 16:00:00|12172.5|12166.5|12171.5|12165.5|12178.5|12172.5|12170.5|12164.5|147
1613750700000|2021-02-19 16:05:00|12170.5|12164.5|12173.5|12167.5|12178.5|12172.5|12170.5|12164.5|144
1613751000000|2021-02-19 16:10:00|12175.5|12169.5|12172.5|12166.5|12178.5|12172.5|12171.5|12165.5|179
1613751300000|2021-02-19 16:15:00|12173.5|12167.5|12171.5|12165.5|12175.5|12169.5|12171.5|12165.5|134
1613751600000|2021-02-19 16:20:00|12173.5|12167.5|12178.5|12172.5|12178.5|12172.5|12171.5|12165.5|140
1613751900000|2021-02-19 16:25:00|12177.5|12171.5|12180.5|12174.5|12182.5|12176.5|12175.5|12169.5|150
1613752200000|2021-02-19 16:30:00|12181.5|12175.5|12181.5|12175.5|12185.5|12179.5|12179.5|12173.5|228
1613752500000|2021-02-19 16:35:00|12179.5|12173.5|12177.5|12171.5|12182.5|12176.5|12177.5|12171.5|113
1613752800000|2021-02-19 16:40:00|12178.5|12172.5|12176.5|12170.5|12181.5|12175.5|12175.5|12169.5|156
1613753100000|2021-02-19 16:45:00|12177.5|12171.5|12173.5|12167.5|12178.5|12172.5|12172.5|12166.5|192
1613753400000|2021-02-19 16:50:00|12172.5|12166.5|12173.5|12167.5|12176.5|12170.5|12171.5|12165.5|145
1613753700000|2021-02-19 16:55:00|12174.5|12168.5|12171.5|12165.5|12177.5|12171.5|12169.5|12163.5|130
1613754000000|2021-02-19 17:00:00|12169.5|12163.5|12169.5|12163.5|12172.5|12166.5|12165.5|12159.5|126
1613754300000|2021-02-19 17:05:00|12168.5|12162.5|12166.5|12160.5|12170.5|12164.5|12166.5|12160.5|62
1613754600000|2021-02-19 17:10:00|12167.5|12161.5|12163.5|12157.5|12170.5|12164.5|12160.5|12154.5|121
1613754900000|2021-02-19 17:15:00|12162.5|12156.5|12157.5|12151.5|12163.5|12157.5|12157.5|12151.5|32
1613755200000|2021-02-19 17:20:00|12155.5|12149.5|12155.5|12149.5|12158.5|12152.5|12153.5|12147.5|224
1613755500000|2021-02-19 17:25:00|12156.5|12150.5|12148.5|12142.5|12158.5|12152.5|12146.5|12140.5|159
1613755800000|2021-02-19 17:30:00|12146.5|12140.5|12141.5|12135.5|12150.5|12144.5|12137.5|12131.5|117
1613756100000|2021-02-19 17:35:00|12137.5|12131.5|12132.5|12126.5|12139.5|12133.5|12130.5|12124.5|112
1613756400000|2021-02-19 17:40:00|12131.5|12125.5|12133.5|12127.5|12134.5|12128.5|12125.5|12119.5|172
1613756700000|2021-02-19 17:45:00|12132.5|12126.5|12128.5|12122.5|12139.5|12133.5|12128.5|12122.5|116
1613757000000|2021-02-19 17:50:00|12127.5|12121.5|12122.5|12116.5|12129.5|12123.5|12119.5|12113.5|121
1613757300000|2021-02-19 17:55:00|12121.5|12115.5|12133.5|12127.5|12136.5|12130.5|12116.5|12110.5|243
1613757600000|2021-02-19 18:00:00|12132.5|12126.5|12131.5|12125.5|12135.5|12129.5|12126.5|12120.5|79
1613757900000|2021-02-19 18:05:00|12133.5|12127.5|12121.5|12115.5|12134.5|12128.5|12121.5|12115.5|78
1613758200000|2021-02-19 18:10:00|12120.5|12114.5|12118.5|12112.5|12125.5|12119.5|12118.5|12112.5|119
1613758500000|2021-02-19 18:15:00|12117.5|12111.5|12118.5|12112.5|12119.5|12113.5|12114.5|12108.5|116
1613758800000|2021-02-19 18:20:00|12116.5|12110.5|12125.5|12119.5|12126.5|12120.5|12116.5|12110.5|85
1613759100000|2021-02-19 18:25:00|12124.5|12118.5|12125.5|12119.5|12128.5|12122.5|12124.5|12118.5|38
1613759400000|2021-02-19 18:30:00|12124.5|12118.5|12118.5|12112.5|12127.5|12121.5|12117.5|12111.5|67
1613759700000|2021-02-19 18:35:00|12121.5|12115.5|12127.5|12121.5|12129.5|12123.5|12118.5|12112.5|111
1613760000000|2021-02-19 18:40:00|12128.5|12122.5|12135.5|12129.5|12137.5|12131.5|12125.5|12119.5|123
1613760300000|2021-02-19 18:45:00|12137.5|12131.5|12133.5|12127.5|12138.5|12132.5|12132.5|12126.5|76
1613760600000|2021-02-19 18:50:00|12132.5|12126.5|12139.5|12133.5|12139.5|12133.5|12132.5|12126.5|35
1613760900000|2021-02-19 18:55:00|12137.5|12131.5|12146.3|12122.9|12146.3|12134.5|12130.5|12122.8|118
1613761200000|2021-02-19 19:00:00|12147|12123.6|12145.5|12122.1|12149.3|12125.9|12145.5|12122.1|0
1613761500000|2021-02-19 19:05:00|12145.6|12122.2|12144.6|12121.2|12147.5|12124.1|12144.3|12120.9|0
1613761800000|2021-02-19 19:10:00|12144.5|12121.1|12144.2|12120.8|12146.5|12123.1|12144|12120.6|0
1613762100000|2021-02-19 19:15:00|12144.3|12120.9|12149.1|12125.7|12150.6|12127.2|12143.9|12120.5|0
1613762400000|2021-02-19 19:20:00|12149.3|12125.9|12136.5|12113.1|12149.3|12125.9|12135.7|12112.3|0
1613762700000|2021-02-19 19:25:00|12136.6|12113.2|12127|12103.6|12138|12114.6|12126|12102.6|0
1613763000000|2021-02-19 19:30:00|12126.9|12103.5|12136|12112.6|12137.1|12113.7|12126.9|12103.5|0
1613763300000|2021-02-19 19:35:00|12136.1|12112.7|12133.3|12109.9|12136.2|12112.8|12133|12109.6|0
1613763600000|2021-02-19 19:40:00|12133.2|12109.8|12137.3|12113.9|12137.6|12114.2|12132|12108.6|0
1613763900000|2021-02-19 19:45:00|12137.2|12113.8|12140.1|12116.7|12141.7|12118.3|12135.4|12112|0
1613764200000|2021-02-19 19:50:00|12140.2|12116.8|12140|12116.6|12140.3|12116.9|12137.3|12113.9|0
1613764500000|2021-02-19 19:55:00|12140.1|12116.7|12147.9|12124.5|12148|12124.6|12140|12116.6|0
1613764800000|2021-02-19 20:00:00|12147.8|12124.4|12150.6|12127.2|12151.7|12128.3|12146.5|12123.1|0
1613765100000|2021-02-19 20:05:00|12150.7|12127.3|12146.5|12123.1|12150.8|12127.4|12146.3|12122.9|0
1613765400000|2021-02-19 20:10:00|12146.6|12123.2|12153.1|12129.7|12156.6|12133.2|12146.4|12123|0
1613765700000|2021-02-19 20:15:00|12153|12129.6|12153.9|12130.5|12154.1|12130.7|12149.3|12125.9|0
1613766000000|2021-02-19 20:20:00|12154|12130.6|12148.3|12124.9|12154|12130.6|12147.7|12124.3|0
1613766300000|2021-02-19 20:25:00|12148.7|12125.3|12147.7|12124.3|12150.2|12126.8|12146.1|12122.7|0
1613766600000|2021-02-19 20:30:00|12147.6|12124.2|12149.3|12125.9|12152.8|12129.4|12147.2|12123.8|0
1613766900000|2021-02-19 20:35:00|12149.4|12126|12155.4|12132|12155.7|12132.3|12149.1|12125.7|0
1613767200000|2021-02-19 20:40:00|12155.3|12131.9|12144.1|12120.7|12156.3|12132.9|12144.1|12120.7|0
1613767500000|2021-02-19 20:45:00|12144.2|12120.8|12146|12122.6|12149.3|12125.9|12144.1|12120.7|0
1613767800000|2021-02-19 20:50:00|12146.1|12122.7|12134.5|12111.1|12146.2|12122.8|12134.2|12110.8|0
1613768100000|2021-02-19 20:55:00|12135.1|12111.7|12141.9|12118.5|12143.3|12119.9|12131.6|12108.2|0
1613768400000|2021-02-19 21:00:00|12141.3|12117.9|12137|12113.6|12142.4|12119|12134.8|12111.4|0
1613768700000|2021-02-19 21:05:00|12136.4|12113|12128.3|12104.9|12138.1|12114.7|12126.4|12103|0
1613769000000|2021-02-19 21:10:00|12128.8|12105.4|12130.4|12107|12134.2|12110.8|12126.6|12103.2|0
1613769300000|2021-02-19 21:15:00|12130.2|12106.8|12133.4|12110|12133.6|12110.2|12129.2|12105.8|0
1613769600000|2021-02-19 21:20:00|12133.2|12109.8|12132.6|12109.2|12134|12110.6|12132.4|12109|0
1613769900000|2021-02-19 21:25:00|12132.5|12109.1|12132.5|12109.1|12133|12109.6|12131.7|12108.3|0
1613770200000|2021-02-19 21:30:00|12132.3|12108.9|12130.2|12106.8|12132.3|12108.9|12128|12104.6|0
1613770500000|2021-02-19 21:35:00|12130.7|12107.3|12132.3|12108.9|12134|12110.6|12130.2|12106.8|0
1613770800000|2021-02-19 21:40:00|12131.8|12108.4|12132.9|12109.5|12134|12110.6|12128.5|12105.1|0
1613771100000|2021-02-19 21:45:00|12133.4|12110|12130.2|12106.8|12133.4|12110|12129.6|12106.2|0
1613771400000|2021-02-19 21:50:00|12129.6|12106.2|12130.4|12107|12131|12107.6|12127.7|12104.3|0
1613771700000|2021-02-19 21:55:00|12131|12107.6|12131.6|12108.2|12133.1|12109.7|12129.3|12105.9|0
1613948400000|2021-02-21 23:00:00|12148.6|12125.2|12154.6|12131.2|12157.3|12133.9|12146.4|12123|0
1613948700000|2021-02-21 23:05:00|12154.8|12131.4|12163.5|12140.1|12166.8|12143.4|12151.3|12127.9|0
1613949000000|2021-02-21 23:10:00|12163|12139.6|12155.3|12131.9|12163.5|12140.1|12153.2|12129.8|0
1613949300000|2021-02-21 23:15:00|12155.6|12132.2|12141.7|12118.3|12156.1|12132.7|12139.3|12115.9|0
1613949600000|2021-02-21 23:20:00|12142.5|12119.1|12142.8|12119.4|12143.4|12120|12141.2|12117.8|0
1613949900000|2021-02-21 23:25:00|12142.3|12118.9|12133|12109.6|12142.8|12119.4|12130.9|12107.5|0
1613950200000|2021-02-21 23:30:00|12133.6|12110.2|12140.6|12117.2|12142.3|12118.9|12133.6|12110.2|0
1613950500000|2021-02-21 23:35:00|12141.2|12117.8|12143.4|12120|12143.9|12120.5|12139.6|12116.2|0
1613950800000|2021-02-21 23:40:00|12143.1|12119.7|12141.2|12117.8|12143.4|12120|12139.6|12116.2|0
1613951100000|2021-02-21 23:45:00|12141.7|12118.3|12150.4|12127|12152.6|12129.2|12141.7|12118.3|0
1613951400000|2021-02-21 23:50:00|12149.9|12126.5|12148.3|12124.9|12152.1|12128.7|12148.3|12124.9|0
1613951700000|2021-02-21 23:55:00|12147.7|12124.3|12152.1|12128.7|12153.2|12129.8|12146.1|12122.7|0
1613952000000|2021-02-22 00:00:00|12152.6|12129.2|12155.7|12132.3|12156.5|12133.1|12151|12127.6|0
1613952300000|2021-02-22 00:05:00|12155.5|12132.1|12151.1|12127.7|12156.5|12133.1|12149.5|12126.1|0
1613952600000|2021-02-22 00:10:00|12150.8|12127.4|12156.5|12133.1|12157.1|12133.7|12150.8|12127.4|0
1613952900000|2021-02-22 00:15:00|12156|12132.6|12160.4|12137|12160.6|12137.2|12154.1|12130.7|0
1613953200000|2021-02-22 00:20:00|12160.1|12136.7|12159.3|12135.9|12162.3|12138.9|12156.5|12133.1|0
1613953500000|2021-02-22 00:25:00|12159.5|12136.1|12157.9|12134.5|12162|12138.6|12156|12132.6|0
1613953800000|2021-02-22 00:30:00|12158.2|12134.8|12165.9|12142.5|12167.4|12144|12157.4|12134|0
1613954100000|2021-02-22 00:35:00|12165.8|12142.4|12169.6|12146.2|12170.2|12146.8|12165.3|12141.9|0
1613954400000|2021-02-22 00:40:00|12169.4|12146|12170.9|12147.5|12171.3|12147.9|12168|12144.6|0
1613954700000|2021-02-22 00:45:00|12171.2|12147.8|12167.1|12143.7|12173.3|12149.9|12166.5|12143.1|0
1613955000000|2021-02-22 00:50:00|12166.8|12143.4|12169|12145.6|12169.5|12146.1|12166.2|12142.8|0
1613955300000|2021-02-22 00:55:00|12169.2|12145.8|12166.4|12143|12172|12148.6|12165.3|12141.9|0
1613955600000|2021-02-22 01:00:00|12166.2|12142.8|12175.4|12152|12175.7|12152.3|12166.2|12142.8|0
1613955900000|2021-02-22 01:05:00|12175.7|12152.3|12176|12152.6|12176|12152.6|12172.7|12149.3|0
1613956200000|2021-02-22 01:10:00|12175.8|12152.4|12174.6|12151.2|12176.2|12152.8|12171.9|12148.5|0
1613956500000|2021-02-22 01:15:00|12172.5|12149.1|12225.5|12219.5|12229.5|12223.5|12172.5|12149.1|7073
1613956800000|2021-02-22 01:20:00|12227.5|12221.5|12233.5|12227.5|12246.5|12240.5|12226.5|12220.5|1695
1613957100000|2021-02-22 01:25:00|12232.5|12226.5|12208.5|12202.5|12235.5|12229.5|12206.5|12200.5|1005
1613957400000|2021-02-22 01:30:00|12207.5|12201.5|12126.5|12120.5|12207.5|12201.5|12115.5|12109.5|3848
1613957700000|2021-02-22 01:35:00|12125.5|12119.5|12098.5|12092.5|12138.5|12132.5|12098.5|12092.5|3321
1613958000000|2021-02-22 01:40:00|12099.5|12093.5|12077.5|12071.5|12123.5|12117.5|12076.5|12070.5|2837
1613958300000|2021-02-22 01:45:00|12074.5|12068.5|12077.5|12071.5|12099.5|12093.5|12061.5|12055.5|4930
1613958600000|2021-02-22 01:50:00|12078.5|12072.5|12076.7|12070.7|12090.7|12084.7|12062.5|12056.5|3104
1613958900000|2021-02-22 01:55:00|12077.7|12071.7|12077.7|12071.7|12111.7|12105.7|12074.7|12068.7|2964
1613959200000|2021-02-22 02:00:00|12078.7|12072.7|12099.7|12093.7|12100.7|12094.7|12065.7|12059.7|1456
1613959500000|2021-02-22 02:05:00|12100.7|12094.7|12107.7|12101.7|12113.7|12107.7|12086.7|12080.7|1069
1613959800000|2021-02-22 02:10:00|12106.7|12100.7|12126.7|12120.7|12135.7|12129.7|12087.7|12081.7|2166
1613960100000|2021-02-22 02:15:00|12125.7|12119.7|12137.7|12131.7|12142.7|12136.7|12121.7|12115.7|1402
1613960400000|2021-02-22 02:20:00|12138.7|12132.7|12137.7|12131.7|12149.7|12143.7|12124.7|12118.7|4007
1613960700000|2021-02-22 02:25:00|12135.7|12129.7|12095.7|12089.7|12135.7|12129.7|12085.7|12079.7|1241
1613961000000|2021-02-22 02:30:00|12092.7|12086.7|12078.7|12072.7|12099.7|12093.7|12070.7|12064.7|1255
1613961300000|2021-02-22 02:35:00|12076.7|12070.7|12077.7|12071.7|12095.7|12089.7|12068.7|12062.7|1891
1613961600000|2021-02-22 02:40:00|12076.7|12070.7|12060.7|12054.7|12081.7|12075.7|12052.7|12046.7|880
1613961900000|2021-02-22 02:45:00|12059.7|12053.7|12054.7|12048.7|12068.7|12062.7|12038.7|12032.7|1294
1613962200000|2021-02-22 02:50:00|12055.7|12049.7|12039.7|12033.7|12057.7|12051.7|12036.7|12030.7|1085
1613962500000|2021-02-22 02:55:00|12040.7|12034.7|12052.7|12046.7|12059.7|12053.7|12036.7|12030.7|827
1613962800000|2021-02-22 03:00:00|12053.7|12047.7|12065.7|12059.7|12068.7|12062.7|12048.7|12042.7|1779
1613963100000|2021-02-22 03:05:00|12066.7|12060.7|12068.7|12062.7|12073.7|12067.7|12049.7|12043.7|896
1613963400000|2021-02-22 03:10:00|12069.7|12063.7|12066.7|12060.7|12071.7|12065.7|12055.7|12049.7|651
1613963700000|2021-02-22 03:15:00|12065.7|12059.7|12061.7|12055.7|12084.7|12078.7|12057.7|12051.7|1460
1613964000000|2021-02-22 03:20:00|12062.7|12056.7|12070.7|12064.7|12072.7|12066.7|12039.7|12033.7|897
1613964300000|2021-02-22 03:25:00|12071.7|12065.7|12079.7|12073.7|12086.7|12080.7|12066.7|12060.7|719
1613964600000|2021-02-22 03:30:00|12080.7|12074.7|12061.7|12055.7|12080.7|12074.7|12055.7|12049.7|542
1613964900000|2021-02-22 03:35:00|12058.7|12052.7|12073.7|12067.7|12081.7|12075.7|12056.7|12050.7|504
1613965200000|2021-02-22 03:40:00|12072.7|12066.7|12081.7|12075.7|12081.7|12075.7|12065.7|12059.7|314
1613965500000|2021-02-22 03:45:00|12082.7|12076.7|12085.7|12079.7|12087.7|12081.7|12072.7|12066.7|328
1613965800000|2021-02-22 03:50:00|12084.7|12078.7|12068.7|12062.7|12085.7|12079.7|12068.7|12062.7|2642
1613966100000|2021-02-22 03:55:00|12066.7|12060.7|12079.7|12073.7|12085.7|12079.7|12064.7|12058.7|896
1613966400000|2021-02-22 04:00:00|12090|12066.6|12090.9|12067.5|12093|12069.6|12090|12066.6|0
1613966700000|2021-02-22 04:05:00|12090.7|12067.3|12094.7|12071.3|12095.8|12072.4|12090.6|12067.2|0
1613967000000|2021-02-22 04:10:00|12095.6|12072.2|12095.3|12071.9|12095.8|12072.4|12093.4|12070|0
1613967300000|2021-02-22 04:15:00|12095.6|12072.2|12096.1|12072.7|12098.3|12074.9|12093.4|12070|0
1613967600000|2021-02-22 04:20:00|12096.2|12072.8|12093.7|12070.3|12098|12074.6|12093.7|12070.3|0
1613967900000|2021-02-22 04:25:00|12093.5|12070.1|12095.6|12072.2|12096.1|12072.7|12093.1|12069.7|0
1613968200000|2021-02-22 04:30:00|12095.8|12072.4|12100.7|12077.3|12101|12077.6|12095.6|12072.2|0
1613968500000|2021-02-22 04:35:00|12099.9|12076.5|12092.8|12069.4|12099.9|12076.5|12092.8|12069.4|0
1613968800000|2021-02-22 04:40:00|12093|12069.6|12087.7|12064.3|12093|12069.6|12087.7|12064.3|0
1613969100000|2021-02-22 04:45:00|12088|12064.6|12088.2|12064.8|12093.4|12070|12088|12064.6|0
1613969400000|2021-02-22 04:50:00|12089|12065.6|12089.3|12065.9|12091.1|12067.7|12088|12064.6|0
1613969700000|2021-02-22 04:55:00|12089.4|12066|12091.2|12067.8|12091.2|12067.8|12089|12065.6|0
1613970000000|2021-02-22 05:00:00|12090.7|12067.3|12045.7|12039.7|12090.7|12078.7|12040.7|12034.7|1662
1613970300000|2021-02-22 05:05:00|12046.7|12040.7|12032.7|12026.7|12056.7|12050.7|12021.7|12015.7|2993
1613970600000|2021-02-22 05:10:00|12033.7|12027.7|12009.7|12003.7|12039.7|12033.7|12009.7|12003.7|1017
1613970900000|2021-02-22 05:15:00|12008.7|12002.7|11998.7|11992.7|12017.7|12011.7|11996.7|11990.7|1238
1613971200000|2021-02-22 05:20:00|11997.7|11991.7|12020.7|12014.7|12029.7|12023.7|11991.7|11985.7|1426
1613971500000|2021-02-22 05:25:00|12021.7|12015.7|12024.7|12018.7|12024.7|12018.7|12005.7|11999.7|1111
1613971800000|2021-02-22 05:30:00|12026.7|12020.7|12019.7|12013.7|12033.7|12027.7|12017.7|12011.7|1817
1613972100000|2021-02-22 05:35:00|12021.7|12015.7|11990.7|11984.7|12024.7|12018.7|11990.7|11984.7|950
1613972400000|2021-02-22 05:40:00|11989.7|11983.7|11973.7|11967.7|11995.7|11989.7|11971.7|11965.7|960
1613972700000|2021-02-22 05:45:00|11972.7|11966.7|11966.7|11960.7|11987.7|11981.7|11965.7|11959.7|848
1613973000000|2021-02-22 05:50:00|11964.7|11958.7|11938.7|11932.7|11968.7|11962.7|11935.7|11929.7|2612
1613973300000|2021-02-22 05:55:00|11939.7|11933.7|11959.7|11953.7|11966.7|11960.7|11938.7|11932.7|1555
1613973600000|2021-02-22 06:00:00|11960.7|11954.7|11954.7|11948.7|11963.7|11957.7|11931.7|11925.7|1228
1613973900000|2021-02-22 06:05:00|11953.7|11947.7|11941.7|11935.7|11953.7|11947.7|11934.7|11928.7|1216
1613974200000|2021-02-22 06:10:00|11940.7|11934.7|11945.7|11939.7|11955.7|11949.7|11936.7|11930.7|1115
1613974500000|2021-02-22 06:15:00|11946.7|11940.7|11961.7|11955.7|11961.7|11955.7|11931.7|11925.7|1001
1613974800000|2021-02-22 06:20:00|11960.7|11954.7|11960.7|11954.7|11967.7|11961.7|11944.7|11938.7|986
1613975100000|2021-02-22 06:25:00|11961.7|11955.7|11980.7|11974.7|11980.7|11974.7|11947.7|11941.7|969
1613975400000|2021-02-22 06:30:00|11979.7|11973.7|11993.7|11987.7|11999.7|11993.7|11978.7|11972.7|1521
1613975700000|2021-02-22 06:35:00|11994.7|11988.7|12016.7|12010.7|12016.7|12010.7|11993.7|11987.7|834
1613976000000|2021-02-22 06:40:00|12017.7|12011.7|12018.7|12012.7|12020.7|12014.7|12007.7|12001.7|768
1613976300000|2021-02-22 06:45:00|12019.7|12013.7|12006.7|12000.7|12022.7|12016.7|11998.7|11992.7|1259
1613976600000|2021-02-22 06:50:00|12007.7|12001.7|11965.7|11959.7|12007.7|12001.7|11964.7|11958.7|1039
1613976900000|2021-02-22 06:55:00|11966.7|11960.7|11958.7|11952.7|11973.7|11967.7|11957.7|11951.7|1243
1613977200000|2021-02-22 07:00:00|11959.7|11953.7|11958.7|11952.7|11976.7|11970.7|11955.7|11949.7|1136
1613977500000|2021-02-22 07:05:00|11957.7|11951.7|11936.7|11930.7|11957.7|11951.7|11933.7|11927.7|1365
1613977800000|2021-02-22 07:10:00|11935.7|11929.7|11931.7|11925.7|11943.7|11937.7|11920.7|11914.7|1654
1613978100000|2021-02-22 07:15:00|11932.7|11926.7|11912.7|11906.7|11932.7|11926.7|11910.7|11904.7|1147
1613978400000|2021-02-22 07:20:00|11911.7|11905.7|11895.7|11889.7|11914.7|11908.7|11893.7|11887.7|1667
1613978700000|2021-02-22 07:25:00|11896.7|11890.7|11884.7|11878.7|11896.7|11890.7|11870.7|11864.7|2243
1613979000000|2021-02-22 07:30:00|11883.7|11877.7|11896.7|11890.7|11897.7|11891.7|11872.7|11866.7|993
1613979300000|2021-02-22 07:35:00|11897.7|11891.7|11893.7|11887.7|11906.7|11900.7|11885.7|11879.7|1327
1613979600000|2021-02-22 07:40:00|11892.7|11886.7|11901.7|11895.7|11901.7|11895.7|11877.7|11871.7|2025
1613979900000|2021-02-22 07:45:00|11900.7|11894.7|11888.7|11882.7|11901.7|11895.7|11883.7|11877.7|1615
1613980200000|2021-02-22 07:50:00|11889.7|11883.7|11887.7|11881.7|11896.7|11890.7|11875.7|11869.7|1257
1613980500000|2021-02-22 07:55:00|11888.7|11882.7|11868.7|11862.7|11892.7|11886.7|11866.7|11860.7|2694
1613980800000|2021-02-22 08:00:00|11869.7|11863.7|11866.7|11860.7|11877.7|11871.7|11860.7|11854.7|1938
1613981100000|2021-02-22 08:05:00|11865.7|11859.7|11871.7|11865.7|11877.7|11871.7|11857.7|11851.7|2952
1613981400000|2021-02-22 08:10:00|11872.7|11866.7|11838.7|11832.7|11872.7|11866.7|11828.7|11822.7|8523
1613981700000|2021-02-22 08:15:00|11837.7|11831.7|11814.7|11808.7|11838.7|11832.7|11814.7|11808.7|5659
1613982000000|2021-02-22 08:20:00|11815.7|11809.7|11807.7|11801.7|11828.7|11822.7|11807.7|11801.7|3535
1613982300000|2021-02-22 08:25:00|11809.7|11803.7|11814.7|11808.7|11826.7|11820.7|11805.7|11799.7|3841
1613982600000|2021-02-22 08:30:00|11830.6|11807.2|11834.9|11811.5|11836.7|11813.3|11824.6|11801.2|0
1613982900000|2021-02-22 08:35:00|11834.6|11811.2|11846.1|11822.7|11848|11824.6|11828.4|11805|0
1613983200000|2021-02-22 08:40:00|11845.8|11822.4|11834.4|11811|11845.8|11822.4|11827.9|11804.5|0
1613983500000|2021-02-22 08:45:00|11835.2|11811.8|11831.6|11808.2|11836.5|11813.1|11824.2|11800.8|0
1613983800000|2021-02-22 08:50:00|11831.4|11808|11834.8|11811.4|11837.3|11813.9|11825|11801.6|0
1613984100000|2021-02-22 08:55:00|11836.5|11813.1|11839.4|11816|11841.6|11818.2|11826.5|11803.1|0
1613984400000|2021-02-22 09:00:00|11839.9|11816.5|11852.8|11829.4|11853.1|11829.7|11838.1|11814.7|0
1613984700000|2021-02-22 09:05:00|11852.6|11829.2|11854.5|11831.1|11857.4|11834|11844.8|11821.4|0
1613985000000|2021-02-22 09:10:00|11854.7|11831.3|11865.7|11842.3|11870.8|11847.4|11854.7|11831.3|0
1613985300000|2021-02-22 09:15:00|11867.3|11843.9|11841.7|11835.7|11867.6|11844.2|11830.7|11824.7|690
1613985600000|2021-02-22 09:20:00|11842.7|11836.7|11835.7|11829.7|11843.7|11837.7|11832.7|11826.7|267
1613985900000|2021-02-22 09:25:00|11833.7|11827.7|11820.7|11814.7|11840.7|11834.7|11819.7|11813.7|263
1613986200000|2021-02-22 09:30:00|11821.7|11815.7|11820.7|11814.7|11827.7|11821.7|11819.7|11813.7|142
1613986500000|2021-02-22 09:35:00|11819.7|11813.7|11828.7|11822.7|11828.7|11822.7|11816.7|11810.7|3829
1613986800000|2021-02-22 09:40:00|11829.7|11823.7|11820.7|11814.7|11830.7|11824.7|11820.7|11814.7|153
1613987100000|2021-02-22 09:45:00|11821.7|11815.7|11830.7|11824.7|11832.7|11826.7|11819.7|11813.7|163
1613987400000|2021-02-22 09:50:00|11831.7|11825.7|11834.7|11828.7|11835.7|11829.7|11828.7|11822.7|192
1613987700000|2021-02-22 09:55:00|11833.7|11827.7|11837.7|11831.7|11840.7|11834.7|11831.7|11825.7|167
1613988000000|2021-02-22 10:00:00|11838.2|11832.2|11842.7|11836.7|11843.2|11837.2|11838.2|11832.2|225
1613988300000|2021-02-22 10:05:00|11842.2|11836.2|11843.7|11837.7|11848.2|11842.2|11842.2|11836.2|315
1613988600000|2021-02-22 10:10:00|11843.2|11837.2|11842.7|11836.7|11844.2|11838.2|11836.2|11830.2|386
1613988900000|2021-02-22 10:15:00|11843.2|11837.2|11839.2|11833.2|11844.2|11838.2|11839.2|11833.2|91
1613989200000|2021-02-22 10:20:00|11838.7|11832.7|11840.7|11834.7|11843.2|11837.2|11833.2|11827.2|117
1613989500000|2021-02-22 10:25:00|11841.2|11835.2|11843.7|11837.7|11847.7|11841.7|11839.7|11833.7|183
1613989800000|2021-02-22 10:30:00|11844.2|11838.2|11847.7|11841.7|11848.7|11842.7|11843.7|11837.7|346
1613990100000|2021-02-22 10:35:00|11848.2|11842.2|11849.2|11843.2|11849.2|11843.2|11840.7|11834.7|177
1613990400000|2021-02-22 10:40:00|11848.7|11842.7|11849.2|11843.2|11851.2|11845.2|11845.7|11839.7|153
1613990700000|2021-02-22 10:45:00|11848.7|11842.7|11847.7|11841.7|11850.2|11844.2|11846.7|11840.7|338
1613991000000|2021-02-22 10:50:00|11848.2|11842.2|11840.2|11834.2|11848.2|11842.2|11840.2|11834.2|103
1613991300000|2021-02-22 10:55:00|11839.7|11833.7|11842.2|11836.2|11844.2|11838.2|11839.7|11833.7|97
1613991600000|2021-02-22 11:00:00|11842.7|11836.7|11851.2|11845.2|11851.2|11845.2|11841.7|11835.7|94
1613991900000|2021-02-22 11:05:00|11852.2|11846.2|11848.2|11842.2|11852.2|11846.2|11847.2|11841.2|206
1613992200000|2021-02-22 11:10:00|11848.7|11842.7|11849.2|11843.2|11852.2|11846.2|11847.7|11841.7|48
1613992500000|2021-02-22 11:15:00|11848.7|11842.7|11852.7|11846.7|11854.7|11848.7|11847.7|11841.7|83
1613992800000|2021-02-22 11:20:00|11853.2|11847.2|11855.7|11849.7|11855.7|11849.7|11848.2|11842.2|31
1613993100000|2021-02-22 11:25:00|11857.2|11851.2|11844.7|11838.7|11858.2|11852.2|11843.2|11837.2|223
1613993400000|2021-02-22 11:30:00|11845.2|11839.2|11842.2|11836.2|11847.7|11841.7|11841.7|11835.7|168
1613993700000|2021-02-22 11:35:00|11842.7|11836.7|11840.7|11834.7|11842.7|11836.7|11838.2|11832.2|58
1613994000000|2021-02-22 11:40:00|11840.2|11834.2|11840.2|11834.2|11844.7|11838.7|11839.7|11833.7|125
1613994300000|2021-02-22 11:45:00|11839.7|11833.7|11842.2|11836.2|11845.7|11839.7|11838.7|11832.7|118
1613994600000|2021-02-22 11:50:00|11840.7|11834.7|11838.7|11832.7|11843.7|11837.7|11837.7|11831.7|115
1613994900000|2021-02-22 11:55:00|11838.2|11832.2|11841.7|11835.7|11843.7|11837.7|11837.7|11831.7|84
1613995200000|2021-02-22 12:00:00|11842.2|11836.2|11847.7|11841.7|11851.7|11845.7|11842.2|11836.2|82
1613995500000|2021-02-22 12:05:00|11847.2|11841.2|11846.7|11840.7|11847.2|11841.2|11844.2|11838.2|59
1613995800000|2021-02-22 12:10:00|11846.2|11840.2|11844.7|11838.7|11846.2|11840.2|11842.2|11836.2|17
1613996100000|2021-02-22 12:15:00|11845.2|11839.2|11845.7|11839.7|11847.2|11841.2|11844.7|11838.7|46
1613996400000|2021-02-22 12:20:00|11846.2|11840.2|11840.2|11834.2|11847.2|11841.2|11839.7|11833.7|88
1613996700000|2021-02-22 12:25:00|11840.7|11834.7|11840.7|11834.7|11843.2|11837.2|11838.2|11832.2|79
1613997000000|2021-02-22 12:30:00|11840.2|11834.2|11838.7|11832.7|11841.7|11835.7|11837.7|11831.7|26
1613997300000|2021-02-22 12:35:00|11839.2|11833.2|11835.7|11829.7|11841.7|11835.7|11835.7|11829.7|31
1613997600000|2021-02-22 12:40:00|11836.2|11830.2|11823.7|11817.7|11836.2|11830.2|11823.2|11817.2|89
1613997900000|2021-02-22 12:45:00|11824.2|11818.2|11828.7|11822.7|11829.2|11823.2|11823.2|11817.2|41
1613998200000|2021-02-22 12:50:00|11828.2|11822.2|11834.7|11828.7|11835.7|11829.7|11827.2|11821.2|119
1613998500000|2021-02-22 12:55:00|11834.2|11828.2|11838.2|11832.2|11838.2|11832.2|11834.2|11828.2|29
1613998800000|2021-02-22 13:00:00|11838.7|11832.7|11841.7|11835.7|11841.7|11835.7|11834.7|11828.7|73
1613999100000|2021-02-22 13:05:00|11841.2|11835.2|11838.7|11832.7|11843.2|11837.2|11836.7|11830.7|189
1613999400000|2021-02-22 13:10:00|11838.2|11832.2|11829.2|11823.2|11838.2|11832.2|11824.7|11818.7|199
1613999700000|2021-02-22 13:15:00|11829.7|11823.7|11823.7|11817.7|11832.7|11826.7|11821.7|11815.7|107
1614000000000|2021-02-22 13:20:00|11823.2|11817.2|11829.7|11823.7|11829.7|11823.7|11819.2|11813.2|596
1614000300000|2021-02-22 13:25:00|11829.2|11823.2|11829.7|11823.7|11831.2|11825.2|11821.2|11815.2|67
1614000600000|2021-02-22 13:30:00|11830.2|11824.2|11840.7|11834.7|11840.7|11834.7|11829.2|11823.2|149
1614000900000|2021-02-22 13:35:00|11841.2|11835.2|11845.7|11839.7|11854.2|11848.2|11840.7|11834.7|406
1614001200000|2021-02-22 13:40:00|11846.2|11840.2|11848.2|11842.2|11851.2|11845.2|11846.2|11840.2|67
1614001500000|2021-02-22 13:45:00|11847.7|11841.7|11851.7|11845.7|11851.7|11845.7|11845.2|11839.2|182
1614001800000|2021-02-22 13:50:00|11851.2|11845.2|11853.7|11847.7|11856.7|11850.7|11850.2|11844.2|116
1614002100000|2021-02-22 13:55:00|11853.2|11847.2|11850.2|11844.2|11854.7|11848.7|11847.2|11841.2|42
1614002400000|2021-02-22 14:00:00|11850.7|11844.7|11836.7|11830.7|11851.7|11845.7|11836.2|11830.2|1357
1614002700000|2021-02-22 14:05:00|11836.2|11830.2|11833.7|11827.7|11840.7|11834.7|11832.2|11826.2|1492
1614003000000|2021-02-22 14:10:00|11833.2|11827.2|11836.7|11830.7|11839.2|11833.2|11833.2|11827.2|56
1614003300000|2021-02-22 14:15:00|11837.2|11831.2|11823.7|11817.7|11840.7|11834.7|11822.2|11816.2|242
1614003600000|2021-02-22 14:20:00|11823.2|11817.2|11829.7|11823.7|11832.2|11826.2|11821.7|11815.7|252
1614003900000|2021-02-22 14:25:00|11829.2|11823.2|11834.7|11828.7|11836.7|11830.7|11827.2|11821.2|99
1614004200000|2021-02-22 14:30:00|11834.2|11828.2|11831.2|11825.2|11848.7|11842.7|11828.2|11822.2|808
1614004500000|2021-02-22 14:35:00|11830.7|11824.7|11851.7|11845.7|11855.7|11849.7|11827.7|11821.7|423
1614004800000|2021-02-22 14:40:00|11851.2|11845.2|11857.2|11851.2|11861.7|11855.7|11838.7|11832.7|320
1614005100000|2021-02-22 14:45:00|11858.7|11852.7|11867.7|11861.7|11872.2|11866.2|11855.2|11849.2|347
1614005400000|2021-02-22 14:50:00|11868.2|11862.2|11865.7|11859.7|11871.2|11865.2|11857.7|11851.7|180
1614005700000|2021-02-22 14:55:00|11866.2|11860.2|11872.7|11866.7|11873.7|11867.7|11862.2|11856.2|322
1614006000000|2021-02-22 15:00:00|11873.2|11867.2|11882.7|11876.7|11884.7|11878.7|11871.2|11865.2|358
1614006300000|2021-02-22 15:05:00|11883.7|11877.7|11879.7|11873.7|11885.7|11879.7|11872.7|11866.7|175
1614006600000|2021-02-22 15:10:00|11879.2|11873.2|11881.7|11875.7|11888.2|11882.2|11878.7|11872.7|166
1614006900000|2021-02-22 15:15:00|11881.2|11875.2|11859.2|11853.2|11881.2|11875.2|11851.7|11845.7|737
1614007200000|2021-02-22 15:20:00|11858.7|11852.7|11860.7|11854.7|11867.2|11861.2|11856.7|11850.7|78
1614007500000|2021-02-22 15:25:00|11860.2|11854.2|11873.2|11867.2|11873.7|11867.7|11857.7|11851.7|148
1614007800000|2021-02-22 15:30:00|11872.7|11866.7|11856.7|11850.7|11872.7|11866.7|11850.2|11844.2|147
1614008100000|2021-02-22 15:35:00|11857.2|11851.2|11855.7|11849.7|11863.7|11857.7|11848.2|11842.2|141
1614008400000|2021-02-22 15:40:00|11855.2|11849.2|11865.7|11859.7|11866.7|11860.7|11850.2|11844.2|168
1614008700000|2021-02-22 15:45:00|11865.2|11859.2|11860.7|11854.7|11865.2|11859.2|11856.7|11850.7|98
1614009000000|2021-02-22 15:50:00|11860.2|11854.2|11848.7|11842.7|11860.2|11854.2|11846.7|11840.7|99
1614009300000|2021-02-22 15:55:00|11849.2|11843.2|11851.7|11845.7|11854.2|11848.2|11844.7|11838.7|105
1614009600000|2021-02-22 16:00:00|11853.7|11847.7|11853.7|11847.7|11862.7|11856.7|11848.7|11842.7|180
1614009900000|2021-02-22 16:05:00|11854.7|11848.7|11851.7|11845.7|11861.7|11855.7|11850.7|11844.7|98
1614010200000|2021-02-22 16:10:00|11852.7|11846.7|11858.7|11852.7|11861.7|11855.7|11844.7|11838.7|164
1614010500000|2021-02-22 16:15:00|11859.7|11853.7|11867.7|11861.7|11868.7|11862.7|11854.7|11848.7|234
1614010800000|2021-02-22 16:20:00|11866.7|11860.7|11870.7|11864.7|11872.7|11866.7|11866.7|11860.7|58
1614011100000|2021-02-22 16:25:00|11869.7|11863.7|11867.7|11861.7|11871.7|11865.7|11864.7|11858.7|194
1614011400000|2021-02-22 16:30:00|11868.7|11862.7|11860.7|11854.7|11870.7|11864.7|11858.7|11852.7|179
1614011700000|2021-02-22 16:35:00|11862.7|11856.7|11873.7|11867.7|11877.7|11871.7|11862.7|11856.7|104
1614012000000|2021-02-22 16:40:00|11874.7|11868.7|11873.7|11867.7|11876.7|11870.7|11869.7|11863.7|76
1614012300000|2021-02-22 16:45:00|11872.7|11866.7|11871.7|11865.7|11876.7|11870.7|11868.7|11862.7|49
1614012600000|2021-02-22 16:50:00|11872.7|11866.7|11875.7|11869.7|11880.7|11874.7|11872.7|11866.7|61
1614012900000|2021-02-22 16:55:00|11876.7|11870.7|11868.7|11862.7|11877.7|11871.7|11865.7|11859.7|252
1614013200000|2021-02-22 17:00:00|11869.7|11863.7|11868.7|11862.7|11869.7|11863.7|11862.7|11856.7|115
1614013500000|2021-02-22 17:05:00|11867.7|11861.7|11864.7|11858.7|11867.7|11861.7|11862.7|11856.7|58
1614013800000|2021-02-22 17:10:00|11863.7|11857.7|11865.7|11859.7|11869.7|11863.7|11857.7|11851.7|160
1614014100000|2021-02-22 17:15:00|11866.7|11860.7|11864.7|11858.7|11868.7|11862.7|11859.7|11853.7|89
1614014400000|2021-02-22 17:20:00|11865.7|11859.7|11867.7|11861.7|11869.7|11863.7|11865.7|11859.7|32
1614014700000|2021-02-22 17:25:00|11866.7|11860.7|11866.7|11860.7|11867.7|11861.7|11863.7|11857.7|112
1614015000000|2021-02-22 17:30:00|11867.7|11861.7|11874.7|11868.7|11874.7|11868.7|11865.7|11859.7|53
1614015300000|2021-02-22 17:35:00|11873.7|11867.7|11876.7|11870.7|11878.7|11872.7|11873.7|11867.7|89
1614015600000|2021-02-22 17:40:00|11877.7|11871.7|11870.7|11864.7|11879.7|11873.7|11868.7|11862.7|141
1614015900000|2021-02-22 17:45:00|11872.7|11866.7|11871.7|11865.7|11872.7|11866.7|11869.7|11863.7|44
1614016200000|2021-02-22 17:50:00|11870.7|11864.7|11872.7|11866.7|11874.7|11868.7|11870.7|11864.7|50
1614016500000|2021-02-22 17:55:00|11871.7|11865.7|11872.7|11866.7|11874.7|11868.7|11870.7|11864.7|47
1614016800000|2021-02-22 18:00:00|11873.7|11867.7|11869.7|11863.7|11876.7|11870.7|11869.7|11863.7|76
1614017100000|2021-02-22 18:05:00|11871.7|11865.7|11864.7|11858.7|11871.7|11865.7|11864.7|11858.7|48
1614017400000|2021-02-22 18:10:00|11865.7|11859.7|11869.7|11863.7|11872.7|11866.7|11864.7|11858.7|126
1614017700000|2021-02-22 18:15:00|11870.7|11864.7|11873.7|11867.7|11873.7|11867.7|11869.7|11863.7|75
1614018000000|2021-02-22 18:20:00|11871.7|11865.7|11872.7|11866.7|11876.7|11870.7|11871.7|11865.7|44
1614018300000|2021-02-22 18:25:00|11871.7|11865.7|11873.7|11867.7|11873.7|11867.7|11869.7|11863.7|60
1614018600000|2021-02-22 18:30:00|11874.7|11868.7|11876.7|11870.7|11878.7|11872.7|11871.7|11865.7|77
1614018900000|2021-02-22 18:35:00|11874.7|11868.7|11879.7|11873.7|11879.7|11873.7|11874.7|11868.7|31
1614019200000|2021-02-22 18:40:00|11881.7|11875.7|11880.7|11874.7|11884.7|11878.7|11879.7|11873.7|44
1614019500000|2021-02-22 18:45:00|11883.7|11877.7|11884.7|11878.7|11884.7|11878.7|11879.7|11873.7|54
1614019800000|2021-02-22 18:50:00|11885.7|11879.7|11881.7|11875.7|11887.7|11881.7|11881.7|11875.7|72
1614020100000|2021-02-22 18:55:00|11880.7|11874.7|11887.9|11864.5|11888|11881.7|11878.7|11864.5|137
1614020400000|2021-02-22 19:00:00|11888|11864.6|11884.7|11861.3|11889.5|11866.1|11884.1|11860.7|0
1614020700000|2021-02-22 19:05:00|11884.8|11861.4|11881.4|11858|11890.2|11866.8|11880.9|11857.5|0
1614021000000|2021-02-22 19:10:00|11881.3|11857.9|11870.2|11846.8|11881.4|11858|11870.2|11846.8|0
1614021300000|2021-02-22 19:15:00|11870.3|11846.9|11875.9|11852.5|11876.3|11852.9|11870.2|11846.8|0
1614021600000|2021-02-22 19:20:00|11875.8|11852.4|11875|11851.6|11875.9|11852.5|11872.9|11849.5|0
1614021900000|2021-02-22 19:25:00|11875.7|11852.3|11876.6|11853.2|11879|11855.6|11875.7|11852.3|0
1614022200000|2021-02-22 19:30:00|11876.7|11853.3|11877.2|11853.8|11878.5|11855.1|11875.5|11852.1|0
1614022500000|2021-02-22 19:35:00|11877.3|11853.9|11881|11857.6|11881.2|11857.8|11874.9|11851.5|0
1614022800000|2021-02-22 19:40:00|11880.9|11857.5|11884.1|11860.7|11885.2|11861.8|11880|11856.6|0
1614023100000|2021-02-22 19:45:00|11884.2|11860.8|11883.5|11860.1|11884.3|11860.9|11881.6|11858.2|0
1614023400000|2021-02-22 19:50:00|11883.6|11860.2|11881.7|11858.3|11886.5|11863.1|11881.6|11858.2|0
1614023700000|2021-02-22 19:55:00|11881.6|11858.2|11885.6|11862.2|11886.4|11863|11881.6|11858.2|0
1614024000000|2021-02-22 20:00:00|11885.5|11862.1|11879.5|11856.1|11886.4|11863|11878|11854.6|0
1614024300000|2021-02-22 20:05:00|11880.2|11856.8|11875.6|11852.2|11880.5|11857.1|11875|11851.6|0
1614024600000|2021-02-22 20:10:00|11875.7|11852.3|11871.4|11848|11876|11852.6|11868.7|11845.3|0
1614024900000|2021-02-22 20:15:00|11871.3|11847.9|11869.9|11846.5|11875.7|11852.3|11869.2|11845.8|0
1614025200000|2021-02-22 20:20:00|11869.7|11846.3|11861.7|11838.3|11871.1|11847.7|11861.3|11837.9|0
1614025500000|2021-02-22 20:25:00|11861.8|11838.4|11857.4|11834|11862.7|11839.3|11857.2|11833.8|0
1614025800000|2021-02-22 20:30:00|11857.3|11833.9|11848.6|11825.2|11859.9|11836.5|11848.6|11825.2|0
1614026100000|2021-02-22 20:35:00|11848.5|11825.1|11838.8|11815.4|11848.5|11825.1|11836.9|11813.5|0
1614026400000|2021-02-22 20:40:00|11838.9|11815.5|11840.9|11817.5|11842.1|11818.7|11835.7|11812.3|0
1614026700000|2021-02-22 20:45:00|11841.2|11817.8|11840.7|11817.3|11844|11820.6|11837.1|11813.7|0
1614027000000|2021-02-22 20:50:00|11840|11816.6|11829.9|11806.5|11840|11816.6|11826.4|11803|0
1614027300000|2021-02-22 20:55:00|11830|11806.6|11821.8|11798.4|11836.3|11812.9|11811.3|11787.9|0
1614027600000|2021-02-22 21:00:00|11821.3|11797.9|11825|11801.6|11830.4|11807|11819.2|11795.8|0
1614027900000|2021-02-22 21:05:00|11824.5|11801.1|11827.7|11804.3|11828.7|11805.3|11820.8|11797.4|0
1614028200000|2021-02-22 21:10:00|11828.2|11804.8|11826.2|11802.8|11829.8|11806.4|11825|11801.6|0
1614028500000|2021-02-22 21:15:00|11825.9|11802.5|11827.3|11803.9|11827.4|11804|11825.8|11802.4|0
1614028800000|2021-02-22 21:20:00|11827.4|11804|11825.9|11802.5|11827.5|11804.1|11825.8|11802.4|0
1614029100000|2021-02-22 21:25:00|11826.4|11803|11826.5|11803.1|11827.2|11803.8|11826|11802.6|0
1614029400000|2021-02-22 21:30:00|11825.7|11802.3|11831|11807.6|11833.1|11809.7|11825.7|11802.3|0
1614029700000|2021-02-22 21:35:00|11831.5|11808.1|11829.9|11806.5|11833.1|11809.7|11829.9|11806.5|0
1614030000000|2021-02-22 21:40:00|11830.5|11807.1|11826.7|11803.3|11831|11807.6|11826.7|11803.3|0
1614030300000|2021-02-22 21:45:00|11827.3|11803.9|11831|11807.6|11831|11807.6|11826.7|11803.3|0
1614030600000|2021-02-22 21:50:00|11830.5|11807.1|11829.4|11806|11832.1|11808.7|11827.3|11803.9|0
1614030900000|2021-02-22 21:55:00|11828.9|11805.5|11830.3|11806.9|11831.5|11808.1|11827.8|11804.4|0
1614031200000|2021-02-22 22:00:00|11829|11805.6|11829.1|11805.7|11829.6|11806.2|11828.2|11804.8|0
1614031500000|2021-02-22 22:05:00|11828.7|11805.3|11829|11805.6|11829.2|11805.8|11828.2|11804.8|0
1614031800000|2021-02-22 22:10:00|11828.9|11805.5|11828.7|11805.3|11829.1|11805.7|11828.3|11804.9|0
1614032100000|2021-02-22 22:15:00|11828.2|11804.8|11827.7|11804.3|11828.4|11805|11826.1|11802.7|0
1614032400000|2021-02-22 22:20:00|11828.1|11804.7|11828.6|11805.2|11829.2|11805.8|11827.9|11804.5|0
1614032700000|2021-02-22 22:25:00|11828.7|11805.3|11828.2|11804.8|11828.8|11805.4|11828.2|11804.8|0
1614033000000|2021-02-22 22:30:00|11828.4|11805|11828.1|11804.7|11828.4|11805|11827.6|11804.2|0
1614033300000|2021-02-22 22:35:00|11828.2|11804.8|11827.9|11804.5|11828.8|11805.4|11826.4|11803|0
1614033600000|2021-02-22 22:40:00|11827.8|11804.4|11827.5|11804.1|11828.3|11804.9|11827|11803.6|0
1614033900000|2021-02-22 22:45:00|11827.6|11804.2|11828.1|11804.7|11828.3|11804.9|11827.5|11804.1|0
1614034200000|2021-02-22 22:50:00|11828.2|11804.8|11827.5|11804.1|11828.2|11804.8|11827.1|11803.7|0
1614034500000|2021-02-22 22:55:00|11826.6|11803.2|11828.4|11805|11828.8|11805.4|11826.6|11803.2|0
1614034800000|2021-02-22 23:00:00|11832.1|11808.7|11838.8|11815.4|11839.3|11815.9|11832.1|11808.7|0
1614035100000|2021-02-22 23:05:00|11838.2|11814.8|11839.8|11816.4|11840.9|11817.5|11836.6|11813.2|0
1614035400000|2021-02-22 23:10:00|11840.4|11817|11839.8|11816.4|11842.5|11819.1|11839.3|11815.9|0
1614035700000|2021-02-22 23:15:00|11840.4|11817|11839.3|11815.9|11840.4|11817|11838.8|11815.4|0
1614036000000|2021-02-22 23:20:00|11839.8|11816.4|11841.8|11818.4|11843.4|11820|11839.8|11816.4|0
1614036300000|2021-02-22 23:25:00|11842.1|11818.7|11843.9|11820.5|11843.9|11820.5|11841.8|11818.4|0
1614036600000|2021-02-22 23:30:00|11843.4|11820|11834.3|11810.9|11843.9|11820.5|11833.8|11810.4|0
1614036900000|2021-02-22 23:35:00|11834.1|11810.7|11838.6|11815.2|11839.7|11816.3|11834.1|11810.7|0
1614037200000|2021-02-22 23:40:00|11838.3|11814.9|11840.5|11817.1|11840.7|11817.3|11836.5|11813.1|0
1614037500000|2021-02-22 23:45:00|11840.2|11816.8|11837.5|11814.1|11840.7|11817.3|11837|11813.6|0
1614037800000|2021-02-22 23:50:00|11838.1|11814.7|11837.5|11814.1|11838.6|11815.2|11835.4|11812|0
1614038100000|2021-02-22 23:55:00|11837|11813.6|11833.5|11810.1|11837.5|11814.1|11830.8|11807.4|0
1614038400000|2021-02-23 00:00:00|11833.8|11810.4|11823.9|11800.5|11835.6|11812.2|11822.8|11799.4|0
1614038700000|2021-02-23 00:05:00|11824.2|11800.8|11817|11793.6|11826|11802.6|11817|11793.6|0
1614039000000|2021-02-23 00:10:00|11817.5|11794.1|11818.4|11795|11822.3|11798.9|11811.9|11788.5|0
1614039300000|2021-02-23 00:15:00|11818.9|11795.5|11820.4|11797|11824.5|11801.1|11818.4|11795|0
1614039600000|2021-02-23 00:20:00|11820.1|11796.7|11823.7|11800.3|11826.3|11802.9|11819.9|11796.5|0
1614039900000|2021-02-23 00:25:00|11823.6|11800.2|11825.5|11802.1|11827.9|11804.5|11823.1|11799.7|0
1614040200000|2021-02-23 00:30:00|11825.2|11801.8|11822.3|11798.9|11825.3|11801.9|11820.9|11797.5|0
1614040500000|2021-02-23 00:35:00|11822.4|11799|11826.8|11803.4|11828.7|11805.3|11822.3|11798.9|0
1614040800000|2021-02-23 00:40:00|11826.5|11803.1|11828.9|11805.5|11828.9|11805.5|11824.4|11801|0
1614041100000|2021-02-23 00:45:00|11828.7|11805.3|11826|11802.6|11828.9|11805.5|11826|11802.6|0
1614041400000|2021-02-23 00:50:00|11826.3|11802.9|11823.1|11799.7|11827.1|11803.7|11822.5|11799.1|0
1614041700000|2021-02-23 00:55:00|11823.3|11799.9|11815.6|11792.2|11823.3|11799.9|11814.3|11790.9|0
1614042000000|2021-02-23 01:00:00|11816.4|11793|11827.2|11803.8|11829.1|11805.7|11814.3|11790.9|0
1614042300000|2021-02-23 01:05:00|11827.5|11804.1|11824.1|11800.7|11832.5|11809.1|11823.8|11800.4|0
1614042600000|2021-02-23 01:10:00|11824.3|11800.9|11830.4|11807|11830.4|11807|11823.8|11800.4|0
1614042900000|2021-02-23 01:15:00|11830.7|11807.3|11820.7|11814.7|11840.7|11834.7|11798.7|11792.7|7178
1614043200000|2021-02-23 01:20:00|11819.7|11813.7|11809.7|11803.7|11828.7|11822.7|11806.7|11800.7|2048
1614043500000|2021-02-23 01:25:00|11810.7|11804.7|11829.7|11823.7|11831.7|11825.7|11810.7|11804.7|1940
1614043800000|2021-02-23 01:30:00|11825.7|11819.7|11774.7|11768.7|11845.7|11839.7|11767.7|11761.7|5306
1614044100000|2021-02-23 01:35:00|11775.7|11769.7|11848.7|11842.7|11853.7|11847.7|11773.7|11767.7|3457
1614044400000|2021-02-23 01:40:00|11847.7|11841.7|11862.7|11856.7|11889.7|11883.7|11843.7|11837.7|2178
1614044700000|2021-02-23 01:45:00|11863.7|11857.7|11851.7|11845.7|11884.7|11878.7|11833.7|11827.7|2928
1614045000000|2021-02-23 01:50:00|11852.7|11846.7|11892.7|11886.7|11899.7|11893.7|11850.7|11844.7|3455
1614045300000|2021-02-23 01:55:00|11893.7|11887.7|11892.7|11886.7|11910.7|11904.7|11891.7|11885.7|1933
1614045600000|2021-02-23 02:00:00|11891.7|11885.7|11884.7|11878.7|11907.7|11901.7|11880.7|11874.7|3950
1614045900000|2021-02-23 02:05:00|11882.7|11876.7|11869.7|11863.7|11894.7|11888.7|11862.7|11856.7|3530
1614046200000|2021-02-23 02:10:00|11870.7|11864.7|11878.8|11872.8|11878.8|11872.8|11859.7|11853.7|5437
1614046500000|2021-02-23 02:15:00|11880.8|11874.8|11890.8|11884.8|11890.8|11884.8|11858.8|11852.8|2749
1614046800000|2021-02-23 02:20:00|11889.8|11883.8|11895.8|11889.8|11898.8|11892.8|11871.8|11865.8|1876
1614047100000|2021-02-23 02:25:00|11894.8|11888.8|11903.8|11897.8|11904.8|11898.8|11882.8|11876.8|1054
1614047400000|2021-02-23 02:30:00|11904.8|11898.8|11950.8|11944.8|11950.8|11944.8|11902.8|11896.8|2218
1614047700000|2021-02-23 02:35:00|11951.8|11945.8|11955.8|11949.8|11956.8|11950.8|11934.8|11928.8|2757
1614048000000|2021-02-23 02:40:00|11956.8|11950.8|11947.8|11941.8|11961.8|11955.8|11933.8|11927.8|1633
1614048300000|2021-02-23 02:45:00|11946.8|11940.8|11926.8|11920.8|11962.8|11956.8|11920.8|11914.8|2159
1614048600000|2021-02-23 02:50:00|11927.8|11921.8|11933.8|11927.8|11940.8|11934.8|11922.8|11916.8|880
1614048900000|2021-02-23 02:55:00|11932.8|11926.8|11928.8|11922.8|11938.8|11932.8|11916.8|11910.8|1192
1614049200000|2021-02-23 03:00:00|11926.8|11920.8|11933.8|11927.8|11933.8|11927.8|11913.8|11907.8|1464
1614049500000|2021-02-23 03:05:00|11935.8|11929.8|11916.8|11910.8|11940.8|11934.8|11915.8|11909.8|968
1614049800000|2021-02-23 03:10:00|11917.8|11911.8|11921.8|11915.8|11939.8|11933.8|11901.8|11895.8|1090
1614050100000|2021-02-23 03:15:00|11918.8|11912.8|11933.8|11927.8|11943.8|11937.8|11918.8|11912.8|10457
1614050400000|2021-02-23 03:20:00|11931.8|11925.8|11922.8|11916.8|11942.8|11936.8|11919.8|11913.8|1436
1614050700000|2021-02-23 03:25:00|11921.8|11915.8|11923.8|11917.8|11928.8|11922.8|11913.8|11907.8|994
1614051000000|2021-02-23 03:30:00|11922.8|11916.8|11939.8|11933.8|11946.8|11940.8|11922.8|11916.8|633
1614051300000|2021-02-23 03:35:00|11940.8|11934.8|11929.8|11923.8|11941.8|11935.8|11919.8|11913.8|1969
1614051600000|2021-02-23 03:40:00|11930.8|11924.8|11940.8|11934.8|11947.8|11941.8|11930.8|11924.8|3090
1614051900000|2021-02-23 03:45:00|11941.8|11935.8|11926.8|11920.8|11943.8|11937.8|11922.8|11916.8|1033
1614052200000|2021-02-23 03:50:00|11927.8|11921.8|11941.8|11935.8|11941.8|11935.8|11925.8|11919.8|561
1614052500000|2021-02-23 03:55:00|11940.8|11934.8|11942.8|11936.8|11943.8|11937.8|11932.8|11926.8|2167
1614052800000|2021-02-23 04:00:00|11948.2|11924.8|11945.5|11922.1|11948.2|11924.8|11945.5|11922.1|9
1614053100000|2021-02-23 04:05:00|11945.8|11922.4|11946.6|11923.2|11947.4|11924|11945.8|11922.4|0
1614053400000|2021-02-23 04:10:00|11946.3|11922.9|11949|11925.6|11949.5|11926.1|11946|11922.6|0
1614053700000|2021-02-23 04:15:00|11949.3|11925.9|11949.5|11926.1|11952|11928.6|11949.3|11925.9|0
1614054000000|2021-02-23 04:20:00|11949.7|11926.3|11949|11925.6|11951.7|11928.3|11948.9|11925.5|0
1614054300000|2021-02-23 04:25:00|11947.4|11924|11951.4|11928|11951.4|11928|11947.1|11923.7|0
1614054600000|2021-02-23 04:30:00|11950.6|11927.2|11957.6|11934.2|11957.8|11934.4|11949.8|11926.4|0
1614054900000|2021-02-23 04:35:00|11956|11932.6|11960.8|11937.4|11960.8|11937.4|11955.6|11932.2|0
1614055200000|2021-02-23 04:40:00|11960|11936.6|11956|11932.6|11961.1|11937.7|11956|11932.6|0
1614055500000|2021-02-23 04:45:00|11956.2|11932.8|11958.9|11935.5|11958.9|11935.5|11956|11932.6|0
1614055800000|2021-02-23 04:50:00|11959.2|11935.8|11964.3|11940.9|11965|11941.6|11958.7|11935.3|0
1614056100000|2021-02-23 04:55:00|11964|11940.6|11965.1|11941.7|11965.9|11942.5|11963.5|11940.1|0
1614056400000|2021-02-23 05:00:00|11966.2|11942.8|11997.8|11991.8|12026.8|12020.8|11956.8|11942.8|2841
1614056700000|2021-02-23 05:05:00|12000.8|11994.8|11991.8|11985.8|12009.8|12003.8|11984.8|11978.8|1957
1614057000000|2021-02-23 05:10:00|11989.8|11983.8|11983.8|11977.8|11990.8|11984.8|11972.8|11966.8|1085
1614057300000|2021-02-23 05:15:00|11984.8|11978.8|11969.8|11963.8|11986.8|11980.8|11967.8|11961.8|2001
1614057600000|2021-02-23 05:20:00|11968.8|11962.8|11975.8|11969.8|11981.8|11975.8|11968.8|11962.8|819
1614057900000|2021-02-23 05:25:00|11974.8|11968.8|11974.8|11968.8|11988.8|11982.8|11970.8|11964.8|1428
1614058200000|2021-02-23 05:30:00|11975.8|11969.8|11979.8|11973.8|11980.8|11974.8|11963.8|11957.8|1462
1614058500000|2021-02-23 05:35:00|11978.8|11972.8|11980.8|11974.8|11987.8|11981.8|11976.8|11970.8|1707
1614058800000|2021-02-23 05:40:00|11981.8|11975.8|11965.8|11959.8|11981.8|11975.8|11961.8|11955.8|916
1614059100000|2021-02-23 05:45:00|11966.8|11960.8|11971.8|11965.8|11975.8|11969.8|11959.8|11953.8|2620
1614059400000|2021-02-23 05:50:00|11970.8|11964.8|11964.8|11958.8|11975.8|11969.8|11960.8|11954.8|783
1614059700000|2021-02-23 05:55:00|11963.8|11957.8|11954.8|11948.8|11971.8|11965.8|11953.8|11947.8|691
1614060000000|2021-02-23 06:00:00|11955.8|11949.8|11955.8|11949.8|11966.8|11960.8|11948.8|11942.8|1758
1614060300000|2021-02-23 06:05:00|11954.8|11948.8|11935.8|11929.8|11954.8|11948.8|11929.8|11923.8|854
1614060600000|2021-02-23 06:10:00|11937.8|11931.8|11912.8|11906.8|11937.8|11931.8|11911.8|11905.8|4980
1614060900000|2021-02-23 06:15:00|11913.8|11907.8|11902.8|11896.8|11919.8|11913.8|11899.8|11893.8|2232
1614061200000|2021-02-23 06:20:00|11901.8|11895.8|11906.8|11900.8|11914.8|11908.8|11898.8|11892.8|1292
1614061500000|2021-02-23 06:25:00|11907.8|11901.8|11890.8|11884.8|11908.8|11902.8|11889.8|11883.8|1573
1614061800000|2021-02-23 06:30:00|11891.8|11885.8|11903.8|11897.8|11906.8|11900.8|11891.8|11885.8|811
1614062100000|2021-02-23 06:35:00|11904.8|11898.8|11890.8|11884.8|11907.8|11901.8|11889.8|11883.8|761
1614062400000|2021-02-23 06:40:00|11891.8|11885.8|11896.8|11890.8|11905.8|11899.8|11889.8|11883.8|871
1614062700000|2021-02-23 06:45:00|11895.8|11889.8|11903.8|11897.8|11903.8|11897.8|11891.8|11885.8|831
1614063000000|2021-02-23 06:50:00|11902.8|11896.8|11909.8|11903.8|11917.8|11911.8|11897.8|11891.8|938
1614063300000|2021-02-23 06:55:00|11911.8|11905.8|11920.8|11914.8|11922.8|11916.8|11910.8|11904.8|1069
1614063600000|2021-02-23 07:00:00|11922.8|11916.8|11918.8|11912.8|11923.8|11917.8|11908.8|11902.8|1056
1614063900000|2021-02-23 07:05:00|11917.8|11911.8|11901.8|11895.8|11921.8|11915.8|11901.8|11895.8|788
1614064200000|2021-02-23 07:10:00|11902.8|11896.8|11913.8|11907.8|11915.8|11909.8|11900.8|11894.8|1181
1614064500000|2021-02-23 07:15:00|11914.8|11908.8|11907.8|11901.8|11917.8|11911.8|11907.8|11901.8|580
1614064800000|2021-02-23 07:20:00|11906.8|11900.8|11921.8|11915.8|11924.8|11918.8|11906.8|11900.8|1232
1614065100000|2021-02-23 07:25:00|11922.8|11916.8|11926.8|11920.8|11929.8|11923.8|11920.8|11914.8|1330
1614065400000|2021-02-23 07:30:00|11925.8|11919.8|11926.8|11920.8|11929.8|11923.8|11919.8|11913.8|828
1614065700000|2021-02-23 07:35:00|11925.8|11919.8|11941.8|11935.8|11944.8|11938.8|11925.8|11919.8|942
1614066000000|2021-02-23 07:40:00|11940.8|11934.8|11925.8|11919.8|11940.8|11934.8|11925.8|11919.8|1281
1614066300000|2021-02-23 07:45:00|11924.8|11918.8|11933.8|11927.8|11937.8|11931.8|11924.8|11918.8|1772
1614066600000|2021-02-23 07:50:00|11932.8|11926.8|11934.8|11928.8|11936.8|11930.8|11929.8|11923.8|1616
1614066900000|2021-02-23 07:55:00|11933.8|11927.8|11930.8|11924.8|11935.8|11929.8|11926.8|11920.8|1805
1614067200000|2021-02-23 08:00:00|11929.8|11923.8|11911.8|11905.8|11929.8|11923.8|11910.8|11904.8|1830
1614067500000|2021-02-23 08:05:00|11910.8|11904.8|11890.8|11884.8|11911.8|11905.8|11889.8|11883.8|1890
1614067800000|2021-02-23 08:10:00|11891.8|11885.8|11900.8|11894.8|11902.8|11896.8|11889.8|11883.8|7720
1614068100000|2021-02-23 08:15:00|11899.8|11893.8|11883.8|11877.8|11900.8|11894.8|11880.8|11874.8|15044
1614068400000|2021-02-23 08:20:00|11884.8|11878.8|11886.8|11880.8|11892.8|11886.8|11879.8|11873.8|6608
1614068700000|2021-02-23 08:25:00|11884.8|11878.8|11900.8|11894.8|11903.8|11897.8|11881.8|11875.8|6755
1614069000000|2021-02-23 08:30:00|11907.4|11884|11902.2|11878.8|11907.6|11884.2|11898.5|11875.1|0
1614069300000|2021-02-23 08:35:00|11901.4|11878|11903.9|11880.5|11903.9|11880.5|11893.7|11870.3|0
1614069600000|2021-02-23 08:40:00|11903.7|11880.3|11910.9|11887.5|11912.8|11889.4|11892.9|11869.5|0
1614069900000|2021-02-23 08:45:00|11910.6|11887.2|11901.8|11878.4|11910.6|11887.2|11900.7|11877.3|0
1614070200000|2021-02-23 08:50:00|11901.9|11878.5|11898.9|11875.5|11906.6|11883.2|11898.9|11875.5|0
1614070500000|2021-02-23 08:55:00|11899.1|11875.7|11894.8|11871.4|11901.5|11878.1|11894|11870.6|0
1614070800000|2021-02-23 09:00:00|11894.6|11871.2|11879.2|11855.8|11895.4|11872|11877.4|11854|0
1614071100000|2021-02-23 09:05:00|11879|11855.6|11877.5|11854.1|11884.2|11860.8|11875|11851.6|0
1614071400000|2021-02-23 09:10:00|11877.2|11853.8|11865.1|11841.7|11877.2|11853.8|11862.3|11838.9|0
1614071700000|2021-02-23 09:15:00|11882.8|11876.8|11875.8|11869.8|11882.8|11876.8|11859.8|11853.8|422
1614072000000|2021-02-23 09:20:00|11874.8|11868.8|11866.8|11860.8|11874.8|11868.8|11863.8|11857.8|508
1614072300000|2021-02-23 09:25:00|11863.8|11857.8|11842.8|11836.8|11864.8|11858.8|11842.8|11836.8|459
1614072600000|2021-02-23 09:30:00|11841.8|11835.8|11838.8|11832.8|11844.8|11838.8|11835.8|11829.8|334
1614072900000|2021-02-23 09:35:00|11836.8|11830.8|11841.8|11835.8|11853.8|11847.8|11836.8|11830.8|536
1614073200000|2021-02-23 09:40:00|11842.8|11836.8|11851.8|11845.8|11853.8|11847.8|11837.8|11831.8|193
1614073500000|2021-02-23 09:45:00|11852.8|11846.8|11832.8|11826.8|11853.8|11847.8|11829.8|11823.8|213
1614073800000|2021-02-23 09:50:00|11831.8|11825.8|11832.8|11826.8|11840.8|11834.8|11831.8|11825.8|137
1614074100000|2021-02-23 09:55:00|11831.8|11825.8|11833.8|11827.8|11835.8|11829.8|11827.8|11821.8|212
1614074400000|2021-02-23 10:00:00|11834.8|11828.8|11826.8|11820.8|11838.3|11832.3|11826.3|11820.3|182
1614074700000|2021-02-23 10:05:00|11826.3|11820.3|11821.8|11815.8|11828.8|11822.8|11820.3|11814.3|238
1614075000000|2021-02-23 10:10:00|11821.3|11815.3|11818.8|11812.8|11824.3|11818.3|11815.3|11809.3|160
1614075300000|2021-02-23 10:15:00|11818.3|11812.3|11816.8|11810.8|11822.8|11816.8|11807.8|11801.8|241
1614075600000|2021-02-23 10:20:00|11816.3|11810.3|11808.3|11802.3|11819.8|11813.8|11807.8|11801.8|205
1614075900000|2021-02-23 10:25:00|11808.8|11802.8|11805.8|11799.8|11811.8|11805.8|11801.8|11795.8|832
1614076200000|2021-02-23 10:30:00|11805.3|11799.3|11797.3|11791.3|11808.3|11802.3|11796.8|11790.8|731
1614076500000|2021-02-23 10:35:00|11797.8|11791.8|11793.8|11787.8|11798.8|11792.8|11787.8|11781.8|573
1614076800000|2021-02-23 10:40:00|11793.3|11787.3|11792.8|11786.8|11793.8|11787.8|11784.3|11778.3|373
1614077100000|2021-02-23 10:45:00|11793.3|11787.3|11802.8|11796.8|11803.3|11797.3|11792.8|11786.8|468
1614077400000|2021-02-23 10:50:00|11802.3|11796.3|11813.3|11807.3|11813.3|11807.3|11795.8|11789.8|134
1614077700000|2021-02-23 10:55:00|11813.8|11807.8|11808.8|11802.8|11813.8|11807.8|11800.3|11794.3|159
1614078000000|2021-02-23 11:00:00|11808.3|11802.3|11798.8|11792.8|11808.8|11802.8|11791.8|11785.8|158
1614078300000|2021-02-23 11:05:00|11799.3|11793.3|11801.8|11795.8|11806.8|11800.8|11798.8|11792.8|255
1614078600000|2021-02-23 11:10:00|11802.3|11796.3|11806.8|11800.8|11810.8|11804.8|11793.8|11787.8|379
1614078900000|2021-02-23 11:15:00|11807.3|11801.3|11796.8|11790.8|11811.3|11805.3|11796.8|11790.8|289
1614079200000|2021-02-23 11:20:00|11797.8|11791.8|11801.8|11795.8|11804.8|11798.8|11794.3|11788.3|190
1614079500000|2021-02-23 11:25:00|11802.3|11796.3|11807.8|11801.8|11810.3|11804.3|11801.3|11795.3|196
1614079800000|2021-02-23 11:30:00|11807.3|11801.3|11808.8|11802.8|11809.8|11803.8|11803.3|11797.3|205
1614080100000|2021-02-23 11:35:00|11809.3|11803.3|11814.8|11808.8|11816.3|11810.3|11808.3|11802.3|84
1614080400000|2021-02-23 11:40:00|11814.3|11808.3|11816.8|11810.8|11820.8|11814.8|11812.8|11806.8|61
1614080700000|2021-02-23 11:45:00|11817.3|11811.3|11817.8|11811.8|11820.8|11814.8|11816.3|11810.3|29
1614081000000|2021-02-23 11:50:00|11817.3|11811.3|11814.8|11808.8|11823.3|11817.3|11814.3|11808.3|113
1614081300000|2021-02-23 11:55:00|11815.3|11809.3|11820.8|11814.8|11823.8|11817.8|11815.3|11809.3|31
1614081600000|2021-02-23 12:00:00|11821.3|11815.3|11826.8|11820.8|11831.8|11825.8|11820.8|11814.8|49
1614081900000|2021-02-23 12:05:00|11827.3|11821.3|11830.8|11824.8|11830.8|11824.8|11825.3|11819.3|42
1614082200000|2021-02-23 12:10:00|11829.3|11823.3|11828.8|11822.8|11832.3|11826.3|11825.8|11819.8|63
1614082500000|2021-02-23 12:15:00|11828.3|11822.3|11830.8|11824.8|11834.3|11828.3|11827.3|11821.3|45
1614082800000|2021-02-23 12:20:00|11831.3|11825.3|11830.8|11824.8|11833.3|11827.3|11829.8|11823.8|375
1614083100000|2021-02-23 12:25:00|11831.3|11825.3|11830.8|11824.8|11833.8|11827.8|11827.8|11821.8|63
1614083400000|2021-02-23 12:30:00|11830.3|11824.3|11827.8|11821.8|11836.3|11830.3|11827.3|11821.3|65
1614083700000|2021-02-23 12:35:00|11828.3|11822.3|11828.8|11822.8|11831.3|11825.3|11826.8|11820.8|197
1614084000000|2021-02-23 12:40:00|11829.3|11823.3|11831.8|11825.8|11832.8|11826.8|11827.8|11821.8|28
1614084300000|2021-02-23 12:45:00|11831.3|11825.3|11832.8|11826.8|11834.8|11828.8|11828.8|11822.8|38
1614084600000|2021-02-23 12:50:00|11832.3|11826.3|11837.8|11831.8|11838.3|11832.3|11832.3|11826.3|305
1614084900000|2021-02-23 12:55:00|11837.3|11831.3|11836.8|11830.8|11839.3|11833.3|11835.8|11829.8|35
1614085200000|2021-02-23 13:00:00|11836.3|11830.3|11833.3|11827.3|11837.3|11831.3|11831.8|11825.8|36
1614085500000|2021-02-23 13:05:00|11833.8|11827.8|11831.3|11825.3|11834.8|11828.8|11831.3|11825.3|44
1614085800000|2021-02-23 13:10:00|11831.8|11825.8|11826.3|11820.3|11832.8|11826.8|11823.8|11817.8|130
1614086100000|2021-02-23 13:15:00|11825.8|11819.8|11824.8|11818.8|11826.8|11820.8|11821.3|11815.3|45
1614086400000|2021-02-23 13:20:00|11824.3|11818.3|11827.3|11821.3|11828.3|11822.3|11820.8|11814.8|21
1614086700000|2021-02-23 13:25:00|11827.8|11821.8|11827.8|11821.8|11829.3|11823.3|11824.8|11818.8|171
1614087000000|2021-02-23 13:30:00|11826.8|11820.8|11829.8|11823.8|11832.8|11826.8|11824.3|11818.3|33
1614087300000|2021-02-23 13:35:00|11829.3|11823.3|11822.3|11816.3|11829.8|11823.8|11820.3|11814.3|84
1614087600000|2021-02-23 13:40:00|11821.3|11815.3|11818.3|11812.3|11821.3|11815.3|11814.8|11808.8|56
1614087900000|2021-02-23 13:45:00|11817.8|11811.8|11815.3|11809.3|11818.3|11812.3|11812.8|11806.8|56
1614088200000|2021-02-23 13:50:00|11814.8|11808.8|11820.8|11814.8|11820.8|11814.8|11814.8|11808.8|124
1614088500000|2021-02-23 13:55:00|11820.3|11814.3|11819.8|11813.8|11821.3|11815.3|11817.8|11811.8|149
1614088800000|2021-02-23 14:00:00|11819.3|11813.3|11815.8|11809.8|11822.3|11816.3|11815.3|11809.3|32
1614089100000|2021-02-23 14:05:00|11815.3|11809.3|11806.8|11800.8|11817.3|11811.3|11806.3|11800.3|78
1614089400000|2021-02-23 14:10:00|11806.3|11800.3|11804.8|11798.8|11811.3|11805.3|11797.8|11791.8|84
1614089700000|2021-02-23 14:15:00|11804.3|11798.3|11804.3|11798.3|11806.8|11800.8|11798.3|11792.3|102
1614090000000|2021-02-23 14:20:00|11804.8|11798.8|11806.8|11800.8|11809.8|11803.8|11796.3|11790.3|263
1614090300000|2021-02-23 14:25:00|11806.3|11800.3|11810.3|11804.3|11811.8|11805.8|11805.3|11799.3|63
1614090600000|2021-02-23 14:30:00|11809.8|11803.8|11773.8|11767.8|11811.8|11805.8|11771.3|11765.3|492
1614090900000|2021-02-23 14:35:00|11772.3|11766.3|11746.8|11740.8|11777.8|11771.8|11745.8|11739.8|1316
1614091200000|2021-02-23 14:40:00|11746.3|11740.3|11743.8|11737.8|11766.8|11760.8|11737.8|11731.8|895
1614091500000|2021-02-23 14:45:00|11742.8|11736.8|11714.8|11708.8|11743.3|11737.3|11714.8|11708.8|654
1614091800000|2021-02-23 14:50:00|11714.3|11708.3|11730.8|11724.8|11738.8|11732.8|11702.8|11696.8|697
1614092100000|2021-02-23 14:55:00|11728.8|11722.8|11737.8|11731.8|11747.8|11741.8|11727.3|11721.3|480
1614092400000|2021-02-23 15:00:00|11737.3|11731.3|11764.8|11758.8|11766.8|11760.8|11733.3|11727.3|342
1614092700000|2021-02-23 15:05:00|11765.3|11759.3|11785.3|11779.3|11791.3|11785.3|11755.8|11749.8|423
1614093000000|2021-02-23 15:10:00|11784.8|11778.8|11771.8|11765.8|11795.8|11789.8|11768.3|11762.3|295
1614093300000|2021-02-23 15:15:00|11769.8|11763.8|11764.8|11758.8|11775.8|11769.8|11758.8|11752.8|492
1614093600000|2021-02-23 15:20:00|11765.3|11759.3|11804.8|11798.8|11805.8|11799.8|11763.3|11757.3|405
1614093900000|2021-02-23 15:25:00|11804.3|11798.3|11805.8|11799.8|11807.8|11801.8|11798.8|11792.8|190
1614094200000|2021-02-23 15:30:00|11806.3|11800.3|11799.8|11793.8|11811.8|11805.8|11789.3|11783.3|207
1614094500000|2021-02-23 15:35:00|11799.3|11793.3|11804.8|11798.8|11809.8|11803.8|11785.8|11779.8|133
1614094800000|2021-02-23 15:40:00|11804.3|11798.3|11812.8|11806.8|11813.8|11807.8|11797.8|11791.8|149
1614095100000|2021-02-23 15:45:00|11811.8|11805.8|11823.3|11817.3|11829.8|11823.8|11809.8|11803.8|266
1614095400000|2021-02-23 15:50:00|11822.8|11816.8|11826.8|11820.8|11826.8|11820.8|11808.8|11802.8|152
1614095700000|2021-02-23 15:55:00|11826.3|11820.3|11817.8|11811.8|11827.8|11821.8|11813.3|11807.3|185
1614096000000|2021-02-23 16:00:00|11818.8|11812.8|11842.8|11836.8|11842.8|11836.8|11816.8|11810.8|264
1614096300000|2021-02-23 16:05:00|11839.8|11833.8|11834.8|11828.8|11840.8|11834.8|11828.8|11822.8|290
1614096600000|2021-02-23 16:10:00|11833.8|11827.8|11832.8|11826.8|11837.8|11831.8|11824.8|11818.8|184
1614096900000|2021-02-23 16:15:00|11833.8|11827.8|11828.8|11822.8|11840.8|11834.8|11826.8|11820.8|179
1614097200000|2021-02-23 16:20:00|11826.8|11820.8|11824.8|11818.8|11828.8|11822.8|11820.8|11814.8|159
1614097500000|2021-02-23 16:25:00|11823.8|11817.8|11822.8|11816.8|11823.8|11817.8|11815.8|11809.8|269
1614097800000|2021-02-23 16:30:00|11823.8|11817.8|11834.8|11828.8|11834.8|11828.8|11816.8|11810.8|157
1614098100000|2021-02-23 16:35:00|11835.8|11829.8|11826.8|11820.8|11835.8|11829.8|11824.8|11818.8|111
1614098400000|2021-02-23 16:40:00|11828.8|11822.8|11807.8|11801.8|11829.8|11823.8|11807.8|11801.8|157
1614098700000|2021-02-23 16:45:00|11808.8|11802.8|11807.8|11801.8|11812.8|11806.8|11805.8|11799.8|58
1614099000000|2021-02-23 16:50:00|11806.8|11800.8|11819.8|11813.8|11819.8|11813.8|11803.8|11797.8|83
1614099300000|2021-02-23 16:55:00|11817.8|11811.8|11793.8|11787.8|11817.8|11811.8|11792.8|11786.8|397
1614099600000|2021-02-23 17:00:00|11789.8|11783.8|11790.8|11784.8|11790.8|11784.8|11785.8|11779.8|78
1614099900000|2021-02-23 17:05:00|11791.8|11785.8|11791.8|11785.8|11792.8|11786.8|11784.8|11778.8|61
1614100200000|2021-02-23 17:10:00|11790.8|11784.8|11795.8|11789.8|11799.8|11793.8|11790.8|11784.8|88
1614100500000|2021-02-23 17:15:00|11794.8|11788.8|11814.8|11808.8|11819.8|11813.8|11792.8|11786.8|143
1614100800000|2021-02-23 17:20:00|11812.8|11806.8|11817.8|11811.8|11819.8|11813.8|11806.8|11800.8|79
1614101100000|2021-02-23 17:25:00|11819.8|11813.8|11822.8|11816.8|11823.8|11817.8|11818.8|11812.8|34
1614101400000|2021-02-23 17:30:00|11821.8|11815.8|11827.8|11821.8|11833.8|11827.8|11819.8|11813.8|326
1614101700000|2021-02-23 17:35:00|11824.8|11818.8|11810.8|11804.8|11824.8|11818.8|11807.8|11801.8|291
1614102000000|2021-02-23 17:40:00|11802.8|11796.8|11797.8|11791.8|11807.8|11801.8|11796.8|11790.8|42
1614102300000|2021-02-23 17:45:00|11798.8|11792.8|11801.8|11795.8|11803.8|11797.8|11795.8|11789.8|58
1614102600000|2021-02-23 17:50:00|11797.8|11791.8|11811.8|11805.8|11812.8|11806.8|11791.8|11785.8|70
1614102900000|2021-02-23 17:55:00|11809.8|11803.8|11791.8|11785.8|11809.8|11803.8|11788.8|11782.8|53
1614103200000|2021-02-23 18:00:00|11793.8|11787.8|11803.8|11797.8|11809.8|11803.8|11786.8|11780.8|113
1614103500000|2021-02-23 18:05:00|11804.8|11798.8|11805.8|11799.8|11806.8|11800.8|11801.8|11795.8|44
1614103800000|2021-02-23 18:10:00|11803.8|11797.8|11810.8|11804.8|11813.8|11807.8|11802.8|11796.8|25
1614104100000|2021-02-23 18:15:00|11809.8|11803.8|11820.8|11814.8|11821.8|11815.8|11807.8|11801.8|106
1614104400000|2021-02-23 18:20:00|11819.8|11813.8|11831.8|11825.8|11832.8|11826.8|11819.8|11813.8|60
1614104700000|2021-02-23 18:25:00|11832.8|11826.8|11827.8|11821.8|11834.8|11828.8|11826.8|11820.8|127
1614105000000|2021-02-23 18:30:00|11826.8|11820.8|11831.8|11825.8|11831.8|11825.8|11823.8|11817.8|27
1614105300000|2021-02-23 18:35:00|11830.8|11824.8|11828.8|11822.8|11833.8|11827.8|11826.8|11820.8|63
1614105600000|2021-02-23 18:40:00|11829.8|11823.8|11818.8|11812.8|11829.8|11823.8|11817.8|11811.8|49
1614105900000|2021-02-23 18:45:00|11820.8|11814.8|11817.8|11811.8|11823.8|11817.8|11815.8|11809.8|53
1614106200000|2021-02-23 18:50:00|11815.8|11809.8|11817.8|11811.8|11820.8|11814.8|11812.8|11806.8|74
1614106500000|2021-02-23 18:55:00|11818.8|11812.8|11846.1|11822.7|11846.6|11830.8|11818.8|11812.8|50
1614106800000|2021-02-23 19:00:00|11846|11822.6|11845.5|11822.1|11850.6|11827.2|11840.4|11817|0
1614107100000|2021-02-23 19:05:00|11845.6|11822.2|11853.1|11829.7|11856.2|11832.8|11845.6|11822.2|0
1614107400000|2021-02-23 19:10:00|11853.2|11829.8|11848.9|11825.5|11857.3|11833.9|11848.7|11825.3|0
1614107700000|2021-02-23 19:15:00|11849|11825.6|11854.6|11831.2|11855.5|11832.1|11845.1|11821.7|0
1614108000000|2021-02-23 19:20:00|11854.7|11831.3|11860.3|11836.9|11861.1|11837.7|11850.5|11827.1|0
1614108300000|2021-02-23 19:25:00|11860.1|11836.7|11868.2|11844.8|11870.9|11847.5|11859.9|11836.5|0
1614108600000|2021-02-23 19:30:00|11868.4|11845|11848.3|11824.9|11872.3|11848.9|11848.3|11824.9|0
1614108900000|2021-02-23 19:35:00|11848|11824.6|11851.4|11828|11857.6|11834.2|11845.9|11822.5|0
1614109200000|2021-02-23 19:40:00|11851.3|11827.9|11866.1|11842.7|11866.3|11842.9|11851.3|11827.9|0
1614109500000|2021-02-23 19:45:00|11866.2|11842.8|11875.1|11851.7|11876.1|11852.7|11866.2|11842.8|0
1614109800000|2021-02-23 19:50:00|11874.9|11851.5|11884.8|11861.4|11890.8|11867.4|11874|11850.6|0
1614110100000|2021-02-23 19:55:00|11883.5|11860.1|11890.3|11866.9|11891.7|11868.3|11879|11855.6|0
1614110400000|2021-02-23 20:00:00|11890.4|11867|11893.7|11870.3|11893.8|11870.4|11885.1|11861.7|0
1614110700000|2021-02-23 20:05:00|11893.6|11870.2|11906.5|11883.1|11907.3|11883.9|11889.4|11866|0
1614111000000|2021-02-23 20:10:00|11906.6|11883.2|11914.8|11891.4|11916.1|11892.7|11902.1|11878.7|0
1614111300000|2021-02-23 20:15:00|11914.9|11891.5|11923.9|11900.5|11926|11902.6|11913.2|11889.8|0
1614111600000|2021-02-23 20:20:00|11924|11900.6|11929.7|11906.3|11932.2|11908.8|11923.7|11900.3|0
1614111900000|2021-02-23 20:25:00|11929.5|11906.1|11944.6|11921.2|11945.4|11922|11927|11903.6|0
1614112200000|2021-02-23 20:30:00|11945.3|11921.9|11937.4|11914|11948.3|11924.9|11932.3|11908.9|0
1614112500000|2021-02-23 20:35:00|11937.5|11914.1|11931.5|11908.1|11944.5|11921.1|11931.5|11908.1|0
1614112800000|2021-02-23 20:40:00|11931.4|11908|11926.1|11902.7|11937.8|11914.4|11921.1|11897.7|0
1614113100000|2021-02-23 20:45:00|11925.9|11902.5|11913.8|11890.4|11927.4|11904|11913.7|11890.3|0
1614113400000|2021-02-23 20:50:00|11913.9|11890.5|11907.8|11884.4|11916.2|11892.8|11905.9|11882.5|0
1614113700000|2021-02-23 20:55:00|11907.6|11884.2|11898.1|11874.7|11912|11888.6|11894.4|11871|0
1614114000000|2021-02-23 21:00:00|11898.7|11875.3|11896.1|11872.7|11906.7|11883.3|11894.5|11871.1|0
1614114300000|2021-02-23 21:05:00|11896.7|11873.3|11896.1|11872.7|11898.3|11874.9|11891|11867.6|0
1614114600000|2021-02-23 21:10:00|11896.9|11873.5|11893|11869.6|11897.8|11874.4|11892.1|11868.7|0
1614114900000|2021-02-23 21:15:00|11893.3|11869.9|11892.4|11869|11893.3|11869.9|11891.3|11867.9|0
1614115200000|2021-02-23 21:20:00|11892.3|11868.9|11893.2|11869.8|11894.7|11871.3|11892.2|11868.8|0
1614115500000|2021-02-23 21:25:00|11893.4|11870|11893.2|11869.8|11894|11870.6|11892.5|11869.1|0
1614115800000|2021-02-23 21:30:00|11893.1|11869.7|11892.5|11869.1|11894.7|11871.3|11889.9|11866.5|0
1614116100000|2021-02-23 21:35:00|11892|11868.6|11895.8|11872.4|11896.3|11872.9|11891.5|11868.1|0
1614116400000|2021-02-23 21:40:00|11895.2|11871.8|11893.1|11869.7|11895.8|11872.4|11892|11868.6|0
1614116700000|2021-02-23 21:45:00|11892.5|11869.1|11891.5|11868.1|11893.6|11870.2|11890.9|11867.5|0
1614117000000|2021-02-23 21:50:00|11890.9|11867.5|11888.2|11864.8|11892|11868.6|11887.7|11864.3|0
1614117300000|2021-02-23 21:55:00|11888.8|11865.4|11894.4|11871|11895.2|11871.8|11887.7|11864.3|0
1614117600000|2021-02-23 22:00:00|11894.3|11870.9|11893.6|11870.2|11894.3|11870.9|11893.6|11870.2|0
1614117900000|2021-02-23 22:05:00|11894.1|11870.7|11892.2|11868.8|11894.3|11870.9|11891.5|11868.1|0
1614118200000|2021-02-23 22:10:00|11892.3|11868.9|11893.1|11869.7|11894.5|11871.1|11892.3|11868.9|0
1614118500000|2021-02-23 22:15:00|11893.5|11870.1|11894.2|11870.8|11894.2|11870.8|11892.7|11869.3|0
1614118800000|2021-02-23 22:20:00|11894.3|11870.9|11896|11872.6|11896|11872.6|11894.3|11870.9|0
1614119100000|2021-02-23 22:25:00|11895.9|11872.5|11893.2|11869.8|11895.9|11872.5|11893.1|11869.7|0
1614119400000|2021-02-23 22:30:00|11893.3|11869.9|11894.5|11871.1|11894.5|11871.1|11893.2|11869.8|0
1614119700000|2021-02-23 22:35:00|11894.6|11871.2|11894.5|11871.1|11894.6|11871.2|11894.5|11871.1|0
1614120000000|2021-02-23 22:40:00|11894.7|11871.3|11895.8|11872.4|11896.5|11873.1|11894.7|11871.3|0
1614120300000|2021-02-23 22:45:00|11895.5|11872.1|11893.4|11870|11895.5|11872.1|11893.3|11869.9|0
1614120600000|2021-02-23 22:50:00|11894.2|11870.8|11894.3|11870.9|11894.4|11871|11893.9|11870.5|0
1614120900000|2021-02-23 22:55:00|11894.4|11871|11894.8|11871.4|11895.6|11872.2|11894.4|11871|0
1614121200000|2021-02-23 23:00:00|11895.1|11871.7|11891.5|11868.1|11901.4|11878|11890.6|11867.2|0
1614121500000|2021-02-23 23:05:00|11891.2|11867.8|11893.1|11869.7|11894.9|11871.5|11890.4|11867|0
1614121800000|2021-02-23 23:10:00|11893.6|11870.2|11888.8|11865.4|11897.9|11874.5|11886.4|11863|0
1614122100000|2021-02-23 23:15:00|11888.2|11864.8|11876.4|11853|11888.8|11865.4|11874.8|11851.4|0
1614122400000|2021-02-23 23:20:00|11877.5|11854.1|11878.6|11855.2|11879.7|11856.3|11875.9|11852.5|0
1614122700000|2021-02-23 23:25:00|11878.1|11854.7|11876.2|11852.8|11883.2|11859.8|11871.9|11848.5|0
1614123000000|2021-02-23 23:30:00|11875.7|11852.3|11890.1|11866.7|11890.1|11866.7|11873.5|11850.1|0
1614123300000|2021-02-23 23:35:00|11889.1|11865.7|11899.3|11875.9|11899.3|11875.9|11888|11864.6|0
1614123600000|2021-02-23 23:40:00|11898.7|11875.3|11893.4|11870|11898.7|11875.3|11893.4|11870|0
1614123900000|2021-02-23 23:45:00|11892.8|11869.4|11893.4|11870|11897.1|11873.7|11892|11868.6|0
1614124200000|2021-02-23 23:50:00|11892.8|11869.4|11891.7|11868.3|11895.5|11872.1|11891.2|11867.8|0
1614124500000|2021-02-23 23:55:00|11892.3|11868.9|11888.5|11865.1|11893.4|11870|11888.5|11865.1|0
1614124800000|2021-02-24 00:00:00|11889.1|11865.7|11892.6|11869.2|11898.7|11875.3|11888.5|11865.1|0
1614125100000|2021-02-24 00:05:00|11893.1|11869.7|11881.9|11858.5|11893.1|11869.7|11880.8|11857.4|0
1614125400000|2021-02-24 00:10:00|11882.4|11859|11882|11858.6|11885.6|11862.2|11879.2|11855.8|0
1614125700000|2021-02-24 00:15:00|11882.8|11859.4|11882.3|11858.9|11884.8|11861.4|11879.6|11856.2|0
1614126000000|2021-02-24 00:20:00|11882.1|11858.7|11885.9|11862.5|11888.3|11864.9|11878.9|11855.5|0
1614126300000|2021-02-24 00:25:00|11885.6|11862.2|11880.2|11856.8|11886.4|11863|11880|11856.6|0
1614126600000|2021-02-24 00:30:00|11880.1|11856.7|11889.9|11866.5|11890.7|11867.3|11880|11856.6|0
1614126900000|2021-02-24 00:35:00|11889.8|11866.4|11898.8|11875.4|11898.8|11875.4|11887.8|11864.4|0
1614127200000|2021-02-24 00:40:00|11898.9|11875.5|11896.9|11873.5|11899|11875.6|11894.7|11871.3|0
1614127500000|2021-02-24 00:45:00|11896.7|11873.3|11892.9|11869.5|11896.9|11873.5|11891.2|11867.8|0
1614127800000|2021-02-24 00:50:00|11892.1|11868.7|11885.3|11861.9|11892.1|11868.7|11884.8|11861.4|0
1614128100000|2021-02-24 00:55:00|11885.6|11862.2|11891.2|11867.8|11891.2|11867.8|11883.5|11860.1|0
1614128400000|2021-02-24 01:00:00|11891.5|11868.1|11901.4|11878|11904.7|11881.3|11890.4|11867|0
1614128700000|2021-02-24 01:05:00|11901.7|11878.3|11910.3|11886.9|11914.9|11891.5|11901.7|11878.3|0
1614129000000|2021-02-24 01:10:00|11911.1|11887.7|11914.6|11891.2|11919.2|11895.8|11911.1|11887.7|0
1614129300000|2021-02-24 01:15:00|11914.2|11890.8|11958.8|11952.8|11964.8|11958.8|11898.8|11890.7|3086
1614129600000|2021-02-24 01:20:00|11956.8|11950.8|11948.8|11942.8|11967.8|11961.8|11939.8|11933.8|969
1614129900000|2021-02-24 01:25:00|11949.8|11943.8|11934.8|11928.8|11949.8|11943.8|11934.8|11928.8|564
1614130200000|2021-02-24 01:30:00|11935.8|11929.8|11952.8|11946.8|11965.8|11959.8|11917.8|11911.8|3048
1614130500000|2021-02-24 01:35:00|11953.8|11947.8|11916.8|11910.8|11962.8|11956.8|11906.8|11900.8|3388
1614130800000|2021-02-24 01:40:00|11917.8|11911.8|11967.8|11961.8|11967.8|11961.8|11896.8|11890.8|3086
1614131100000|2021-02-24 01:45:00|11965.8|11959.8|11938.8|11932.8|11983.8|11977.8|11930.8|11924.8|2921
1614131400000|2021-02-24 01:50:00|11939.8|11933.8|11910.8|11904.8|11947.8|11941.8|11910.8|11904.8|1242
1614131700000|2021-02-24 01:55:00|11909.8|11903.8|11901.8|11895.8|11924.8|11918.8|11877.8|11871.8|5425
1614132000000|2021-02-24 02:00:00|11899.8|11893.8|11867.8|11861.8|11911.8|11905.8|11864.8|11858.8|1267
1614132300000|2021-02-24 02:05:00|11866.8|11860.8|11835.8|11829.8|11869.8|11863.8|11833.8|11827.8|1274
1614132600000|2021-02-24 02:10:00|11836.8|11830.8|11825.8|11819.8|11849.8|11843.8|11824.8|11818.8|1930
1614132900000|2021-02-24 02:15:00|11824.8|11818.8|11822.8|11816.8|11849.8|11843.8|11822.8|11816.8|2326
1614133200000|2021-02-24 02:20:00|11821.8|11815.8|11825.8|11819.8|11829.8|11823.8|11811.8|11805.8|2180
1614133500000|2021-02-24 02:25:00|11824.8|11818.8|11798.8|11792.8|11824.8|11818.8|11798.8|11792.8|2592
1614133800000|2021-02-24 02:30:00|11797.8|11791.8|11790.8|11784.8|11809.8|11803.8|11787.8|11781.8|2156
1614134100000|2021-02-24 02:35:00|11789.8|11783.8|11786.8|11780.8|11797.8|11791.8|11771.8|11765.8|1482
1614134400000|2021-02-24 02:40:00|11785.8|11779.8|11751.8|11745.8|11785.8|11779.8|11744.8|11738.8|6805
1614134700000|2021-02-24 02:45:00|11750.8|11744.8|11709.8|11703.8|11754.8|11748.8|11704.8|11698.8|2588
1614135000000|2021-02-24 02:50:00|11707.8|11701.8|11688.8|11682.8|11710.8|11704.8|11663.8|11657.8|2555
1614135300000|2021-02-24 02:55:00|11687.8|11681.8|11728.8|11722.8|11738.8|11732.8|11675.8|11669.8|2933
1614135600000|2021-02-24 03:00:00|11727.8|11721.8|11765.8|11759.8|11765.8|11759.8|11719.8|11713.8|1344
1614135900000|2021-02-24 03:05:00|11764.8|11758.8|11688.8|11682.8|11773.8|11767.8|11686.8|11680.8|2166
1614136200000|2021-02-24 03:10:00|11687.8|11681.8|11653.8|11647.8|11691.8|11685.8|11630.8|11624.8|2100
1614136500000|2021-02-24 03:15:00|11655.8|11649.8|11618.8|11612.8|11671.8|11665.8|11616.8|11610.8|2379
1614136800000|2021-02-24 03:20:00|11617.8|11611.8|11580.8|11574.8|11665.8|11659.8|11577.8|11571.8|3184
1614137100000|2021-02-24 03:25:00|11579.8|11573.8|11593.8|11587.8|11600.8|11594.8|11562.8|11556.8|1409
1614137400000|2021-02-24 03:30:00|11594.8|11588.8|11634.8|11628.8|11639.8|11633.8|11565.8|11559.8|2683
1614137700000|2021-02-24 03:35:00|11633.8|11627.8|11654.8|11648.8|11655.8|11649.8|11624.8|11618.8|889
1614138000000|2021-02-24 03:40:00|11655.8|11649.8|11684.8|11678.8|11707.8|11701.8|11646.8|11640.8|1080
1614138300000|2021-02-24 03:45:00|11685.8|11679.8|11655.8|11649.8|11686.8|11680.8|11643.8|11637.8|839
1614138600000|2021-02-24 03:50:00|11657.8|11651.8|11640.8|11634.8|11658.8|11652.8|11626.8|11620.8|957
1614138900000|2021-02-24 03:55:00|11641.8|11635.8|11651.8|11645.8|11652.8|11646.8|11633.8|11627.8|920
1614139200000|2021-02-24 04:00:00|11654.7|11631.3|11656|11632.6|11657.3|11633.9|11653.1|11629.7|1
1614139500000|2021-02-24 04:05:00|11656.5|11633.1|11650.5|11627.1|11656.5|11633.1|11649.7|11626.3|0
1614139800000|2021-02-24 04:10:00|11650.4|11627|11653.1|11629.7|11656|11632.6|11650.4|11627|0
1614140100000|2021-02-24 04:15:00|11652.7|11629.3|11656|11632.6|11658.9|11635.5|11652.6|11629.2|0
1614140400000|2021-02-24 04:20:00|11656.2|11632.8|11660.5|11637.1|11660.8|11637.4|11655.5|11632.1|0
1614140700000|2021-02-24 04:25:00|11660.6|11637.2|11664.7|11641.3|11667.3|11643.9|11660.5|11637.1|0
1614141000000|2021-02-24 04:30:00|11665|11641.6|11665.2|11641.8|11666.6|11643.2|11661.3|11637.9|0
1614141300000|2021-02-24 04:35:00|11665.5|11642.1|11663.4|11640|11667.3|11643.9|11662.3|11638.9|0
1614141600000|2021-02-24 04:40:00|11663.7|11640.3|11660.8|11637.4|11665|11641.6|11660.8|11637.4|0
1614141900000|2021-02-24 04:45:00|11660|11636.6|11658.1|11634.7|11663.4|11640|11657.6|11634.2|0
1614142200000|2021-02-24 04:50:00|11658.4|11635|11651|11627.6|11660.8|11637.4|11649.8|11626.4|0
1614142500000|2021-02-24 04:55:00|11651.3|11627.9|11638.4|11615|11651.6|11628.2|11638.1|11614.7|0
1614142800000|2021-02-24 05:00:00|11636|11612.6|11573.8|11567.8|11636|11618.8|11563.8|11557.8|2080
1614143100000|2021-02-24 05:05:00|11572.8|11566.8|11549.8|11543.8|11574.8|11568.8|11544.8|11538.8|2246
1614143400000|2021-02-24 05:10:00|11550.8|11544.8|11526.8|11520.8|11552.8|11546.8|11518.8|11512.8|1658
1614143700000|2021-02-24 05:15:00|11527.8|11521.8|11567.8|11561.8|11600.8|11594.8|11527.8|11521.8|1172
1614144000000|2021-02-24 05:20:00|11569.8|11563.8|11560.8|11554.8|11593.8|11587.8|11558.8|11552.8|946
1614144300000|2021-02-24 05:25:00|11559.8|11553.8|11581.8|11575.8|11581.8|11575.8|11535.8|11529.8|2079
1614144600000|2021-02-24 05:30:00|11580.8|11574.8|11541.8|11535.8|11580.8|11574.8|11532.8|11526.8|794
1614144900000|2021-02-24 05:35:00|11540.8|11534.8|11545.8|11539.8|11549.8|11543.8|11533.8|11527.8|683
1614145200000|2021-02-24 05:40:00|11548.8|11542.8|11554.8|11548.8|11566.8|11560.8|11534.8|11528.8|1703
1614145500000|2021-02-24 05:45:00|11555.8|11549.8|11530.8|11524.8|11556.8|11550.8|11523.8|11517.8|1019
1614145800000|2021-02-24 05:50:00|11531.8|11525.8|11512.8|11506.8|11537.8|11531.8|11510.8|11504.8|1162
1614146100000|2021-02-24 05:55:00|11513.8|11507.8|11514.8|11508.8|11528.8|11522.8|11507.8|11501.8|1368
1614146400000|2021-02-24 06:00:00|11515.8|11509.8|11491.8|11485.8|11516.8|11510.8|11475.8|11469.8|1410
1614146700000|2021-02-24 06:05:00|11492.8|11486.8|11457.8|11451.8|11498.8|11492.8|11457.8|11451.8|1654
1614147000000|2021-02-24 06:10:00|11456.8|11450.8|11434.8|11428.8|11466.8|11460.8|11433.8|11427.8|2160
1614147300000|2021-02-24 06:15:00|11433.8|11427.8|11435.8|11429.8|11437.8|11431.8|11418.8|11412.8|1319
1614147600000|2021-02-24 06:20:00|11434.8|11428.8|11489.8|11483.8|11490.8|11484.8|11434.8|11428.8|1420
1614147900000|2021-02-24 06:25:00|11490.8|11484.8|11523.8|11517.8|11523.8|11517.8|11473.8|11467.8|1049
1614148200000|2021-02-24 06:30:00|11522.8|11516.8|11512.8|11506.8|11535.8|11529.8|11506.8|11500.8|1581
1614148500000|2021-02-24 06:35:00|11514.8|11508.8|11535.8|11529.8|11536.8|11530.8|11513.8|11507.8|1339
1614148800000|2021-02-24 06:40:00|11536.8|11530.8|11540.8|11534.8|11544.8|11538.8|11522.8|11516.8|1588
1614149100000|2021-02-24 06:45:00|11539.8|11533.8|11562.8|11556.8|11566.8|11560.8|11519.8|11513.8|1590
1614149400000|2021-02-24 06:50:00|11561.8|11555.8|11520.8|11514.8|11562.8|11556.8|11520.8|11514.8|1084
1614149700000|2021-02-24 06:55:00|11521.8|11515.8|11489.8|11483.8|11523.8|11517.8|11487.8|11481.8|1294
1614150000000|2021-02-24 07:00:00|11490.8|11484.8|11491.8|11485.8|11517.8|11511.8|11487.8|11481.8|3258
1614150300000|2021-02-24 07:05:00|11490.8|11484.8|11531.8|11525.8|11532.8|11526.8|11484.8|11478.8|6380
1614150600000|2021-02-24 07:10:00|11530.8|11524.8|11525.8|11519.8|11533.8|11527.8|11521.8|11515.8|1008
1614150900000|2021-02-24 07:15:00|11526.8|11520.8|11517.8|11511.8|11530.8|11524.8|11503.8|11497.8|1103
1614151200000|2021-02-24 07:20:00|11516.8|11510.8|11515.8|11509.8|11527.8|11521.8|11506.8|11500.8|580
1614151500000|2021-02-24 07:25:00|11516.8|11510.8|11512.8|11506.8|11518.8|11512.8|11503.8|11497.8|893
1614151800000|2021-02-24 07:30:00|11513.8|11507.8|11512.8|11506.8|11529.8|11523.8|11509.8|11503.8|1001
1614152100000|2021-02-24 07:35:00|11514.8|11508.8|11522.8|11516.8|11538.8|11532.8|11507.8|11501.8|1043
1614152400000|2021-02-24 07:40:00|11523.8|11517.8|11517.8|11511.8|11529.8|11523.8|11514.8|11508.8|639
1614152700000|2021-02-24 07:45:00|11518.8|11512.8|11509.8|11503.8|11530.8|11524.8|11506.8|11500.8|1046
1614153000000|2021-02-24 07:50:00|11511.8|11505.8|11502.8|11496.8|11511.8|11505.8|11501.8|11495.8|1100
1614153300000|2021-02-24 07:55:00|11505.8|11499.8|11507.8|11501.8|11512.8|11506.8|11492.8|11486.8|1672
1614153600000|2021-02-24 08:00:00|11509.8|11503.8|11510.8|11504.8|11517.8|11511.8|11501.8|11495.8|2409
1614153900000|2021-02-24 08:05:00|11512.8|11506.8|11516.8|11510.8|11523.8|11517.8|11511.8|11505.8|2881
1614154200000|2021-02-24 08:10:00|11517.8|11511.8|11505.8|11499.8|11522.8|11516.8|11500.8|11494.8|3203
1614154500000|2021-02-24 08:15:00|11506.8|11500.8|11521.8|11515.8|11524.8|11518.8|11503.8|11497.8|7461
1614154800000|2021-02-24 08:20:00|11522.8|11516.8|11503.8|11497.8|11523.8|11517.8|11503.8|11497.8|2273
1614155100000|2021-02-24 08:25:00|11504.8|11498.8|11506.8|11500.8|11520.8|11514.8|11496.8|11490.8|3205
1614155400000|2021-02-24 08:30:00|11511.1|11487.7|11518.1|11494.7|11520.4|11497|11510.3|11486.9|0
1614155700000|2021-02-24 08:35:00|11517.8|11494.4|11507.8|11484.4|11518.4|11495|11507.6|11484.2|0
1614156000000|2021-02-24 08:40:00|11506.2|11482.8|11498.7|11475.3|11507.9|11484.5|11496.6|11473.2|0
1614156300000|2021-02-24 08:45:00|11498.4|11475|11494.7|11471.3|11501.7|11478.3|11490.3|11466.9|0
1614156600000|2021-02-24 08:50:00|11494.4|11471|11505|11481.6|11508.7|11485.3|11494.4|11471|0
1614156900000|2021-02-24 08:55:00|11505.3|11481.9|11517.8|11494.4|11518.3|11494.9|11503|11479.6|0
1614157200000|2021-02-24 09:00:00|11518|11494.6|11514.1|11490.7|11523.7|11500.3|11514.1|11490.7|0
1614157500000|2021-02-24 09:05:00|11514.4|11491|11504.3|11480.9|11514.6|11491.2|11504|11480.6|0
1614157800000|2021-02-24 09:10:00|11504.1|11480.7|11500.9|11477.5|11507.6|11484.2|11498.6|11475.2|0
1614158100000|2021-02-24 09:15:00|11501.2|11477.8|11545.8|11539.8|11545.8|11539.8|11501.2|11477.8|413
1614158400000|2021-02-24 09:20:00|11546.8|11540.8|11552.8|11546.8|11556.8|11550.8|11544.8|11538.8|820
1614158700000|2021-02-24 09:25:00|11551.8|11545.8|11552.8|11546.8|11558.8|11552.8|11548.8|11542.8|333
1614159000000|2021-02-24 09:30:00|11553.8|11547.8|11542.8|11536.8|11556.8|11550.8|11541.8|11535.8|325
1614159300000|2021-02-24 09:35:00|11541.8|11535.8|11546.8|11540.8|11553.8|11547.8|11539.8|11533.8|462
1614159600000|2021-02-24 09:40:00|11545.8|11539.8|11545.8|11539.8|11552.8|11546.8|11541.8|11535.8|635
1614159900000|2021-02-24 09:45:00|11546.8|11540.8|11553.8|11547.8|11554.8|11548.8|11545.8|11539.8|280
1614160200000|2021-02-24 09:50:00|11554.8|11548.8|11557.8|11551.8|11563.8|11557.8|11553.8|11547.8|222
1614160500000|2021-02-24 09:55:00|11556.8|11550.8|11560.8|11554.8|11560.8|11554.8|11553.8|11547.8|219
1614160800000|2021-02-24 10:00:00|11558.8|11552.8|11566.3|11560.3|11571.3|11565.3|11557.3|11551.3|166
1614161100000|2021-02-24 10:05:00|11566.8|11560.8|11561.3|11555.3|11566.8|11560.8|11557.8|11551.8|333
1614161400000|2021-02-24 10:10:00|11562.3|11556.3|11561.8|11555.8|11563.8|11557.8|11560.3|11554.3|190
1614161700000|2021-02-24 10:15:00|11562.3|11556.3|11561.8|11555.8|11569.8|11563.8|11560.8|11554.8|35
1614162000000|2021-02-24 10:20:00|11561.3|11555.3|11552.8|11546.8|11561.8|11555.8|11549.3|11543.3|54
1614162300000|2021-02-24 10:25:00|11553.3|11547.3|11556.8|11550.8|11557.3|11551.3|11553.3|11547.3|35
1614162600000|2021-02-24 10:30:00|11557.3|11551.3|11563.8|11557.8|11563.8|11557.8|11552.3|11546.3|149
1614162900000|2021-02-24 10:35:00|11565.3|11559.3|11567.8|11561.8|11570.3|11564.3|11563.3|11557.3|89
1614163200000|2021-02-24 10:40:00|11568.3|11562.3|11567.8|11561.8|11568.8|11562.8|11563.8|11557.8|104
1614163500000|2021-02-24 10:45:00|11568.3|11562.3|11564.8|11558.8|11568.8|11562.8|11562.8|11556.8|64
1614163800000|2021-02-24 10:50:00|11564.3|11558.3|11555.8|11549.8|11564.8|11558.8|11553.8|11547.8|138
1614164100000|2021-02-24 10:55:00|11555.3|11549.3|11550.3|11544.3|11556.8|11550.8|11549.8|11543.8|81
1614164400000|2021-02-24 11:00:00|11550.8|11544.8|11550.8|11544.8|11554.8|11548.8|11549.8|11543.8|33
1614164700000|2021-02-24 11:05:00|11551.3|11545.3|11552.8|11546.8|11555.3|11549.3|11549.8|11543.8|45
1614165000000|2021-02-24 11:10:00|11552.3|11546.3|11555.8|11549.8|11555.8|11549.8|11551.8|11545.8|22
1614165300000|2021-02-24 11:15:00|11555.3|11549.3|11549.8|11543.8|11555.3|11549.3|11547.3|11541.3|33
1614165600000|2021-02-24 11:20:00|11550.3|11544.3|11557.8|11551.8|11557.8|11551.8|11549.8|11543.8|14
1614165900000|2021-02-24 11:25:00|11558.3|11552.3|11561.8|11555.8|11561.8|11555.8|11554.3|11548.3|22
1614166200000|2021-02-24 11:30:00|11561.3|11555.3|11548.8|11542.8|11561.3|11555.3|11548.8|11542.8|17
1614166500000|2021-02-24 11:35:00|11548.3|11542.3|11546.3|11540.3|11548.8|11542.8|11545.3|11539.3|30
1614166800000|2021-02-24 11:40:00|11546.8|11540.8|11547.8|11541.8|11552.3|11546.3|11546.3|11540.3|64
1614167100000|2021-02-24 11:45:00|11548.3|11542.3|11552.8|11546.8|11555.3|11549.3|11548.3|11542.3|17
1614167400000|2021-02-24 11:50:00|11553.3|11547.3|11562.8|11556.8|11562.8|11556.8|11553.3|11547.3|16
1614167700000|2021-02-24 11:55:00|11563.3|11557.3|11563.3|11557.3|11566.3|11560.3|11557.8|11551.8|155
1614168000000|2021-02-24 12:00:00|11562.8|11556.8|11571.8|11565.8|11572.8|11566.8|11561.8|11555.8|100
1614168300000|2021-02-24 12:05:00|11571.3|11565.3|11579.3|11573.3|11579.8|11573.8|11569.8|11563.8|183
1614168600000|2021-02-24 12:10:00|11579.8|11573.8|11575.8|11569.8|11579.8|11573.8|11573.8|11567.8|63
1614168900000|2021-02-24 12:15:00|11575.3|11569.3|11579.8|11573.8|11580.3|11574.3|11572.8|11566.8|66
1614169200000|2021-02-24 12:20:00|11580.3|11574.3|11584.8|11578.8|11584.8|11578.8|11578.3|11572.3|19
1614169500000|2021-02-24 12:25:00|11584.3|11578.3|11588.3|11582.3|11592.3|11586.3|11584.3|11578.3|70
1614169800000|2021-02-24 12:30:00|11587.8|11581.8|11585.3|11579.3|11588.8|11582.8|11584.8|11578.8|77
1614170100000|2021-02-24 12:35:00|11584.8|11578.8|11583.3|11577.3|11584.8|11578.8|11582.3|11576.3|606
1614170400000|2021-02-24 12:40:00|11583.8|11577.8|11587.3|11581.3|11590.8|11584.8|11582.8|11576.8|102
1614170700000|2021-02-24 12:45:00|11586.8|11580.8|11595.8|11589.8|11596.3|11590.3|11586.8|11580.8|132
1614171000000|2021-02-24 12:50:00|11596.3|11590.3|11596.3|11590.3|11598.3|11592.3|11595.3|11589.3|156
1614171300000|2021-02-24 12:55:00|11596.8|11590.8|11587.8|11581.8|11599.8|11593.8|11586.8|11580.8|189
1614171600000|2021-02-24 13:00:00|11588.3|11582.3|11585.8|11579.8|11588.3|11582.3|11585.3|11579.3|105
1614171900000|2021-02-24 13:05:00|11585.3|11579.3|11582.3|11576.3|11588.8|11582.8|11582.3|11576.3|64
1614172200000|2021-02-24 13:10:00|11581.8|11575.8|11578.8|11572.8|11581.8|11575.8|11574.3|11568.3|77
1614172500000|2021-02-24 13:15:00|11578.3|11572.3|11560.8|11554.8|11579.8|11573.8|11560.8|11554.8|96
1614172800000|2021-02-24 13:20:00|11560.3|11554.3|11553.8|11547.8|11561.8|11555.8|11551.8|11545.8|132
1614173100000|2021-02-24 13:25:00|11553.3|11547.3|11559.8|11553.8|11565.8|11559.8|11553.3|11547.3|68
1614173400000|2021-02-24 13:30:00|11560.3|11554.3|11555.8|11549.8|11561.8|11555.8|11550.8|11544.8|67
1614173700000|2021-02-24 13:35:00|11556.3|11550.3|11560.8|11554.8|11561.3|11555.3|11553.3|11547.3|62
1614174000000|2021-02-24 13:40:00|11560.3|11554.3|11550.3|11544.3|11560.3|11554.3|11548.8|11542.8|71
1614174300000|2021-02-24 13:45:00|11549.3|11543.3|11513.8|11507.8|11549.3|11543.3|11512.3|11506.3|140
1614174600000|2021-02-24 13:50:00|11512.3|11506.3|11522.8|11516.8|11530.3|11524.3|11512.3|11506.3|185
1614174900000|2021-02-24 13:55:00|11523.3|11517.3|11519.8|11513.8|11524.8|11518.8|11509.8|11503.8|116
1614175200000|2021-02-24 14:00:00|11518.8|11512.8|11526.3|11520.3|11526.8|11520.8|11509.3|11503.3|145
1614175500000|2021-02-24 14:05:00|11526.8|11520.8|11529.8|11523.8|11530.8|11524.8|11518.8|11512.8|59
1614175800000|2021-02-24 14:10:00|11529.3|11523.3|11529.8|11523.8|11530.3|11524.3|11520.8|11514.8|66
1614176100000|2021-02-24 14:15:00|11529.3|11523.3|11519.8|11513.8|11530.3|11524.3|11516.3|11510.3|131
1614176400000|2021-02-24 14:20:00|11520.3|11514.3|11511.8|11505.8|11520.8|11514.8|11508.3|11502.3|120
1614176700000|2021-02-24 14:25:00|11512.3|11506.3|11509.8|11503.8|11515.3|11509.3|11505.3|11499.3|115
1614177000000|2021-02-24 14:30:00|11510.3|11504.3|11504.3|11498.3|11526.8|11520.8|11502.8|11496.8|430
1614177300000|2021-02-24 14:35:00|11503.8|11497.8|11499.8|11493.8|11509.3|11503.3|11481.3|11475.3|458
1614177600000|2021-02-24 14:40:00|11500.3|11494.3|11487.3|11481.3|11503.8|11497.8|11484.8|11478.8|216
1614177900000|2021-02-24 14:45:00|11487.8|11481.8|11501.8|11495.8|11522.8|11516.8|11481.8|11475.8|352
1614178200000|2021-02-24 14:50:00|11501.3|11495.3|11487.8|11481.8|11503.8|11497.8|11482.8|11476.8|110
1614178500000|2021-02-24 14:55:00|11487.3|11481.3|11490.3|11484.3|11501.8|11495.8|11481.8|11475.8|112
1614178800000|2021-02-24 15:00:00|11489.8|11483.8|11475.3|11469.3|11502.3|11496.3|11474.8|11468.8|270
1614179100000|2021-02-24 15:05:00|11475.8|11469.8|11460.3|11454.3|11480.8|11474.8|11457.3|11451.3|446
1614179400000|2021-02-24 15:10:00|11458.3|11452.3|11472.3|11466.3|11477.8|11471.8|11455.3|11449.3|231
1614179700000|2021-02-24 15:15:00|11471.8|11465.8|11489.3|11483.3|11489.3|11483.3|11470.8|11464.8|313
1614180000000|2021-02-24 15:20:00|11488.8|11482.8|11516.8|11510.8|11516.8|11510.8|11486.8|11480.8|247
1614180300000|2021-02-24 15:25:00|11516.3|11510.3|11512.3|11506.3|11522.8|11516.8|11511.3|11505.3|188
1614180600000|2021-02-24 15:30:00|11511.8|11505.8|11516.3|11510.3|11524.8|11518.8|11506.3|11500.3|110
1614180900000|2021-02-24 15:35:00|11516.8|11510.8|11518.3|11512.3|11521.8|11515.8|11502.8|11496.8|59
1614181200000|2021-02-24 15:40:00|11517.8|11511.8|11530.8|11524.8|11530.8|11524.8|11514.8|11508.8|89
1614181500000|2021-02-24 15:45:00|11531.3|11525.3|11529.8|11523.8|11533.3|11527.3|11525.3|11519.3|50
1614181800000|2021-02-24 15:50:00|11529.3|11523.3|11529.3|11523.3|11531.3|11525.3|11521.8|11515.8|76
1614182100000|2021-02-24 15:55:00|11529.8|11523.8|11541.8|11535.8|11544.3|11538.3|11529.8|11523.8|137
1614182400000|2021-02-24 16:00:00|11540.8|11534.8|11544.8|11538.8|11549.8|11543.8|11539.8|11533.8|90
1614182700000|2021-02-24 16:05:00|11545.8|11539.8|11553.8|11547.8|11554.8|11548.8|11545.8|11539.8|111
1614183000000|2021-02-24 16:10:00|11551.8|11545.8|11557.8|11551.8|11559.8|11553.8|11551.8|11545.8|59
1614183300000|2021-02-24 16:15:00|11558.8|11552.8|11558.8|11552.8|11560.8|11554.8|11553.8|11547.8|100
1614183600000|2021-02-24 16:20:00|11557.8|11551.8|11563.8|11557.8|11564.8|11558.8|11557.8|11551.8|443
1614183900000|2021-02-24 16:25:00|11564.8|11558.8|11557.8|11551.8|11571.8|11565.8|11557.8|11551.8|161
1614184200000|2021-02-24 16:30:00|11559.8|11553.8|11561.8|11555.8|11564.8|11558.8|11552.8|11546.8|236
1614184500000|2021-02-24 16:35:00|11559.8|11553.8|11562.8|11556.8|11569.8|11563.8|11559.8|11553.8|109
1614184800000|2021-02-24 16:40:00|11557.8|11551.8|11554.8|11548.8|11557.8|11551.8|11552.8|11546.8|51
1614185100000|2021-02-24 16:45:00|11555.8|11549.8|11567.8|11561.8|11568.8|11562.8|11553.8|11547.8|393
1614185400000|2021-02-24 16:50:00|11565.8|11559.8|11565.8|11559.8|11570.8|11564.8|11565.8|11559.8|162
1614185700000|2021-02-24 16:55:00|11563.8|11557.8|11563.8|11557.8|11564.8|11558.8|11560.8|11554.8|95
1614186000000|2021-02-24 17:00:00|11565.8|11559.8|11572.8|11566.8|11572.8|11566.8|11565.8|11559.8|141
1614186300000|2021-02-24 17:05:00|11574.8|11568.8|11575.8|11569.8|11576.8|11570.8|11571.8|11565.8|119
1614186600000|2021-02-24 17:10:00|11574.8|11568.8|11575.8|11569.8|11576.8|11570.8|11571.8|11565.8|102
1614186900000|2021-02-24 17:15:00|11576.8|11570.8|11579.8|11573.8|11579.8|11573.8|11572.8|11566.8|127
1614187200000|2021-02-24 17:20:00|11578.8|11572.8|11572.8|11566.8|11581.8|11575.8|11572.8|11566.8|147
1614187500000|2021-02-24 17:25:00|11573.8|11567.8|11577.8|11571.8|11577.8|11571.8|11573.8|11567.8|97
1614187800000|2021-02-24 17:30:00|11578.8|11572.8|11584.8|11578.8|11585.8|11579.8|11577.8|11571.8|71
1614188100000|2021-02-24 17:35:00|11583.8|11577.8|11584.8|11578.8|11584.8|11578.8|11581.8|11575.8|31
1614188400000|2021-02-24 17:40:00|11582.8|11576.8|11582.8|11576.8|11584.8|11578.8|11581.8|11575.8|95
1614188700000|2021-02-24 17:45:00|11584.8|11578.8|11580.8|11574.8|11585.8|11579.8|11579.8|11573.8|112
1614189000000|2021-02-24 17:50:00|11579.8|11573.8|11582.8|11576.8|11586.8|11580.8|11579.8|11573.8|108
1614189300000|2021-02-24 17:55:00|11580.8|11574.8|11578.8|11572.8|11583.8|11577.8|11578.8|11572.8|100
1614189600000|2021-02-24 18:00:00|11577.8|11571.8|11565.8|11559.8|11578.8|11572.8|11565.8|11559.8|44
1614189900000|2021-02-24 18:05:00|11566.8|11560.8|11568.8|11562.8|11572.8|11566.8|11564.8|11558.8|92
1614190200000|2021-02-24 18:10:00|11569.8|11563.8|11569.8|11563.8|11571.8|11565.8|11567.8|11561.8|51
1614190500000|2021-02-24 18:15:00|11568.8|11562.8|11570.8|11564.8|11572.8|11566.8|11565.8|11559.8|126
1614190800000|2021-02-24 18:20:00|11571.8|11565.8|11573.8|11567.8|11574.8|11568.8|11570.8|11564.8|17
1614191100000|2021-02-24 18:25:00|11574.8|11568.8|11586.8|11580.8|11587.8|11581.8|11574.8|11568.8|71
1614191400000|2021-02-24 18:30:00|11587.8|11581.8|11588.8|11582.8|11590.8|11584.8|11586.8|11580.8|77
1614191700000|2021-02-24 18:35:00|11589.8|11583.8|11593.8|11587.8|11594.8|11588.8|11589.8|11583.8|37
1614192000000|2021-02-24 18:40:00|11592.8|11586.8|11586.8|11580.8|11592.8|11586.8|11583.8|11577.8|74
1614192300000|2021-02-24 18:45:00|11585.8|11579.8|11589.8|11583.8|11592.8|11586.8|11585.8|11579.8|71
1614192600000|2021-02-24 18:50:00|11591.8|11585.8|11592.8|11586.8|11594.8|11588.8|11589.8|11583.8|46
1614192900000|2021-02-24 18:55:00|11591.8|11585.8|11606.4|11583|11606.4|11594.8|11590.8|11581.5|117
1614193200000|2021-02-24 19:00:00|11606.5|11583.1|11602|11578.6|11608.4|11585|11600.5|11577.1|0
1614193500000|2021-02-24 19:05:00|11601.9|11578.5|11597.9|11574.5|11602|11578.6|11594.9|11571.5|0
1614193800000|2021-02-24 19:10:00|11598|11574.6|11591.7|11568.3|11601.2|11577.8|11591.4|11568|0
1614194100000|2021-02-24 19:15:00|11591.8|11568.4|11598.9|11575.5|11599.1|11575.7|11591.7|11568.3|0
1614194400000|2021-02-24 19:20:00|11599|11575.6|11596.5|11573.1|11600|11576.6|11592.9|11569.5|0
1614194700000|2021-02-24 19:25:00|11596.4|11573|11598.3|11574.9|11599.2|11575.8|11596.4|11573|0
1614195000000|2021-02-24 19:30:00|11598.4|11575|11597.6|11574.2|11603.6|11580.2|11592.9|11569.5|0
1614195300000|2021-02-24 19:35:00|11597.7|11574.3|11600.3|11576.9|11603.4|11580|11597.7|11574.3|0
1614195600000|2021-02-24 19:40:00|11600.2|11576.8|11603.2|11579.8|11605|11581.6|11600|11576.6|0
1614195900000|2021-02-24 19:45:00|11603.1|11579.7|11595.7|11572.3|11603.3|11579.9|11595.6|11572.2|0
1614196200000|2021-02-24 19:50:00|11595.9|11572.5|11596.9|11573.5|11598.9|11575.5|11594.4|11571|0
1614196500000|2021-02-24 19:55:00|11597|11573.6|11597.6|11574.2|11600.1|11576.7|11596.6|11573.2|0
1614196800000|2021-02-24 20:00:00|11597.7|11574.3|11602.8|11579.4|11603|11579.6|11597.4|11574|0
1614197100000|2021-02-24 20:05:00|11602.9|11579.5|11605.5|11582.1|11606.5|11583.1|11601|11577.6|0
1614197400000|2021-02-24 20:10:00|11605.4|11582|11608.9|11585.5|11608.9|11585.5|11604.4|11581|0
1614197700000|2021-02-24 20:15:00|11609.5|11586.1|11606.9|11583.5|11612.4|11589|11605.6|11582.2|0
1614198000000|2021-02-24 20:20:00|11606.8|11583.4|11613.1|11589.7|11613.2|11589.8|11606.1|11582.7|0
1614198300000|2021-02-24 20:25:00|11613|11589.6|11616.4|11593|11618.5|11595.1|11612|11588.6|0
1614198600000|2021-02-24 20:30:00|11616.5|11593.1|11621.4|11598|11621.5|11598.1|11616.1|11592.7|0
1614198900000|2021-02-24 20:35:00|11621.3|11597.9|11624.6|11601.2|11625|11601.6|11621.3|11597.9|0
1614199200000|2021-02-24 20:40:00|11624.5|11601.1|11614.9|11591.5|11624.6|11601.2|11613.2|11589.8|0
1614199500000|2021-02-24 20:45:00|11614.8|11591.4|11623.1|11599.7|11624.1|11600.7|11614.6|11591.2|0
1614199800000|2021-02-24 20:50:00|11623.4|11600|11624.7|11601.3|11625.8|11602.4|11616.8|11593.4|0
1614200100000|2021-02-24 20:55:00|11624.8|11601.4|11622.7|11599.3|11630.1|11606.7|11619.5|11596.1|0
1614200400000|2021-02-24 21:00:00|11623.2|11599.8|11626.9|11603.5|11628.4|11605|11622.2|11598.8|0
1614200700000|2021-02-24 21:05:00|11626.6|11603.2|11630|11606.6|11630|11606.6|11625.3|11601.9|0
1614201000000|2021-02-24 21:10:00|11629.5|11606.1|11635.7|11612.3|11637.2|11613.8|11629.5|11606.1|0
1614201300000|2021-02-24 21:15:00|11635.3|11611.9|11636.6|11613.2|11637.4|11614|11635.3|11611.9|0
1614201600000|2021-02-24 21:20:00|11636.5|11613.1|11636.5|11613.1|11637.5|11614.1|11636|11612.6|0
1614201900000|2021-02-24 21:25:00|11636.4|11613|11637.7|11614.3|11638.3|11614.9|11636.3|11612.9|0
1614202200000|2021-02-24 21:30:00|11636.8|11613.4|11634.8|11611.4|11637.9|11614.5|11632.7|11609.3|0
1614202500000|2021-02-24 21:35:00|11634.2|11610.8|11636.3|11612.9|11636.3|11612.9|11634.2|11610.8|0
1614202800000|2021-02-24 21:40:00|11635.8|11612.4|11635.3|11611.9|11636.8|11613.4|11634.8|11611.4|0
1614203100000|2021-02-24 21:45:00|11634.8|11611.4|11637.9|11614.5|11637.9|11614.5|11632.7|11609.3|0
1614203400000|2021-02-24 21:50:00|11637.3|11613.9|11632.2|11608.8|11638.4|11615|11630.6|11607.2|0
1614203700000|2021-02-24 21:55:00|11631.6|11608.2|11629.7|11606.3|11632.7|11609.3|11628|11604.6|0
1614204000000|2021-02-24 22:00:00|11630.3|11606.9|11628.9|11605.5|11630.3|11606.9|11628.2|11604.8|0
1614204300000|2021-02-24 22:05:00|11628.2|11604.8|11627.3|11603.9|11628.9|11605.5|11627.1|11603.7|0
1614204600000|2021-02-24 22:10:00|11627.1|11603.7|11628|11604.6|11628.3|11604.9|11626.5|11603.1|0
1614204900000|2021-02-24 22:15:00|11629.2|11605.8|11627.9|11604.5|11629.2|11605.8|11627.9|11604.5|0
1614205200000|2021-02-24 22:20:00|11627.4|11604|11628.4|11605|11628.5|11605.1|11627.1|11603.7|0
1614205500000|2021-02-24 22:25:00|11628.2|11604.8|11626.8|11603.4|11628.4|11605|11626.6|11603.2|0
1614205800000|2021-02-24 22:30:00|11626.9|11603.5|11626.1|11602.7|11626.9|11603.5|11626.1|11602.7|0
1614206100000|2021-02-24 22:35:00|11626.5|11603.1|11626.2|11602.8|11626.6|11603.2|11625.4|11602|0
1614206400000|2021-02-24 22:40:00|11625.5|11602.1|11626.1|11602.7|11626.7|11603.3|11625.2|11601.8|0
1614206700000|2021-02-24 22:45:00|11626.3|11602.9|11626.3|11602.9|11627.4|11604|11626.3|11602.9|0
1614207000000|2021-02-24 22:50:00|11626.2|11602.8|11625.2|11601.8|11626.8|11603.4|11625|11601.6|0
1614207300000|2021-02-24 22:55:00|11626|11602.6|11625.2|11601.8|11626.3|11602.9|11625|11601.6|0
1614207600000|2021-02-24 23:00:00|11628.5|11605.1|11625.7|11602.3|11629.8|11606.4|11625.7|11602.3|0
1614207900000|2021-02-24 23:05:00|11625.2|11601.8|11627.8|11604.4|11627.8|11604.4|11624.7|11601.3|0
1614208200000|2021-02-24 23:10:00|11628.3|11604.9|11630.1|11606.7|11630.9|11607.5|11627.8|11604.4|0
1614208500000|2021-02-24 23:15:00|11629.8|11606.4|11630.4|11607|11631.4|11608|11628.8|11605.4|0
1614208800000|2021-02-24 23:20:00|11630.6|11607.2|11633|11609.6|11633.5|11610.1|11630.4|11607|0
1614209100000|2021-02-24 23:25:00|11633.5|11610.1|11632.2|11608.8|11633.5|11610.1|11631.4|11608|0
1614209400000|2021-02-24 23:30:00|11632.4|11609|11641.8|11618.4|11642.5|11619.1|11632.4|11609|0
1614209700000|2021-02-24 23:35:00|11642|11618.6|11640.2|11616.8|11642.3|11618.9|11639.7|11616.3|0
1614210000000|2021-02-24 23:40:00|11640.4|11617|11643.5|11620.1|11643.5|11620.1|11639.2|11615.8|0
1614210300000|2021-02-24 23:45:00|11642.9|11619.5|11647.1|11623.7|11648.6|11625.2|11642.9|11619.5|0
1614210600000|2021-02-24 23:50:00|11646.6|11623.2|11647.1|11623.7|11647.6|11624.2|11646|11622.6|0
1614210900000|2021-02-24 23:55:00|11647.3|11623.9|11649.7|11626.3|11652.3|11628.9|11647.1|11623.7|0
1614211200000|2021-02-25 00:00:00|11649.1|11625.7|11644|11620.6|11650.2|11626.8|11644|11620.6|0
1614211500000|2021-02-25 00:05:00|11644.3|11620.9|11640.2|11616.8|11645.1|11621.7|11639.7|11616.3|0
1614211800000|2021-02-25 00:10:00|11640.7|11617.3|11639.2|11615.8|11641.8|11618.4|11638.7|11615.3|0
1614212100000|2021-02-25 00:15:00|11638.7|11615.3|11637.6|11614.2|11640.7|11617.3|11633.7|11610.3|0
1614212400000|2021-02-25 00:20:00|11637.4|11614|11637.5|11614.1|11639.4|11616|11634.8|11611.4|0
1614212700000|2021-02-25 00:25:00|11638.3|11614.9|11641.7|11618.3|11645.4|11622|11638.3|11614.9|0
1614213000000|2021-02-25 00:30:00|11641.9|11618.5|11644|11620.6|11644.5|11621.1|11641.4|11618|0
1614213300000|2021-02-25 00:35:00|11644.3|11620.9|11633.6|11610.2|11644.3|11620.9|11633.3|11609.9|0
1614213600000|2021-02-25 00:40:00|11633.3|11609.9|11635.7|11612.3|11637.5|11614.1|11632|11608.6|0
1614213900000|2021-02-25 00:45:00|11636.5|11613.1|11641.4|11618|11641.9|11618.5|11636.5|11613.1|0
1614214200000|2021-02-25 00:50:00|11641.1|11617.7|11640.9|11617.5|11641.9|11618.5|11639.1|11615.7|0
1614214500000|2021-02-25 00:55:00|11641.1|11617.7|11642.4|11619|11643.5|11620.1|11638.8|11615.4|0
1614214800000|2021-02-25 01:00:00|11642.7|11619.3|11637|11613.6|11644.3|11620.9|11637|11613.6|0
1614215100000|2021-02-25 01:05:00|11636.7|11613.3|11626.5|11603.1|11641.9|11618.5|11624.2|11600.8|0
1614215400000|2021-02-25 01:10:00|11626.3|11602.9|11639.6|11616.2|11639.6|11616.2|11626.3|11602.9|0
1614215700000|2021-02-25 01:15:00|11641.4|11618|11646.5|11640.5|11670.5|11664.5|11636.5|11618|3429
1614216000000|2021-02-25 01:20:00|11647.5|11641.5|11655.5|11649.5|11667.5|11661.5|11646.5|11640.5|1698
1614216300000|2021-02-25 01:25:00|11656.5|11650.5|11642.5|11636.5|11661.5|11655.5|11628.5|11622.5|1599
1614216600000|2021-02-25 01:30:00|11644.5|11638.5|11637.5|11631.5|11671.5|11665.5|11624.5|11618.5|4815
1614216900000|2021-02-25 01:35:00|11635.5|11629.5|11587.5|11581.5|11647.5|11641.5|11584.5|11578.5|2763
1614217200000|2021-02-25 01:40:00|11589.5|11583.5|11612.5|11606.5|11619.5|11613.5|11585.5|11579.5|2536
1614217500000|2021-02-25 01:45:00|11613.5|11607.5|11624.5|11618.5|11652.5|11646.5|11612.5|11606.5|3157
1614217800000|2021-02-25 01:50:00|11626.5|11620.5|11587.5|11581.5|11632.5|11626.5|11581.5|11575.5|2208
1614218100000|2021-02-25 01:55:00|11588.5|11582.5|11589.5|11583.5|11606.5|11600.5|11586.5|11580.5|1735
1614218400000|2021-02-25 02:00:00|11591.5|11585.5|11638.5|11632.5|11651.5|11645.5|11586.5|11580.5|2427
1614218700000|2021-02-25 02:05:00|11639.5|11633.5|11663.5|11657.5|11663.5|11657.5|11622.5|11616.5|2366
1614219000000|2021-02-25 02:10:00|11664.5|11658.5|11701.5|11695.5|11701.5|11695.5|11654.5|11648.5|2116
1614219300000|2021-02-25 02:15:00|11702.5|11696.5|11715.5|11709.5|11715.5|11709.5|11690.5|11684.5|1731
1614219600000|2021-02-25 02:20:00|11714.5|11708.5|11746.5|11740.5|11746.5|11740.5|11711.5|11705.5|2632
1614219900000|2021-02-25 02:25:00|11747.5|11741.5|11742.5|11736.5|11752.5|11746.5|11726.5|11720.5|2030
1614220200000|2021-02-25 02:30:00|11744.5|11738.5|11752.5|11746.5|11770.5|11764.5|11733.5|11727.5|1880
1614220500000|2021-02-25 02:35:00|11754.5|11748.5|11785.5|11779.5|11787.5|11781.5|11750.5|11744.5|1778
1614220800000|2021-02-25 02:40:00|11786.5|11780.5|11787.5|11781.5|11791.5|11785.5|11763.5|11757.5|1700
1614221100000|2021-02-25 02:45:00|11788.5|11782.5|11795.5|11789.5|11806.5|11800.5|11781.5|11775.5|1210
1614221400000|2021-02-25 02:50:00|11796.5|11790.5|11774.5|11768.5|11798.5|11792.5|11774.5|11768.5|1894
1614221700000|2021-02-25 02:55:00|11776.5|11770.5|11767.5|11761.5|11801.5|11795.5|11767.5|11761.5|1447
1614222000000|2021-02-25 03:00:00|11768.5|11762.5|11757.5|11751.5|11773.5|11767.5|11745.5|11739.5|2114
1614222300000|2021-02-25 03:05:00|11759.5|11753.5|11777.5|11771.5|11799.5|11793.5|11759.5|11753.5|1675
1614222600000|2021-02-25 03:10:00|11779.5|11773.5|11780.5|11774.5|11785.5|11779.5|11748.5|11742.5|1783
1614222900000|2021-02-25 03:15:00|11782.5|11776.5|11771.5|11765.5|11793.5|11787.5|11767.5|11761.5|1325
1614223200000|2021-02-25 03:20:00|11772.5|11766.5|11775.5|11769.5|11781.5|11775.5|11769.5|11763.5|946
1614223500000|2021-02-25 03:25:00|11776.5|11770.5|11794.5|11788.5|11798.5|11792.5|11775.5|11769.5|1101
1614223800000|2021-02-25 03:30:00|11795.5|11789.5|11804.5|11798.5|11806.5|11800.5|11790.5|11784.5|867
1614224100000|2021-02-25 03:35:00|11805.5|11799.5|11822.5|11816.5|11822.5|11816.5|11802.5|11796.5|1152
1614224400000|2021-02-25 03:40:00|11823.5|11817.5|11814.5|11808.5|11828.5|11822.5|11811.5|11805.5|862
1614224700000|2021-02-25 03:45:00|11815.5|11809.5|11788.5|11782.5|11818.5|11812.5|11788.5|11782.5|887
1614225000000|2021-02-25 03:50:00|11789.5|11783.5|11802.5|11796.5|11810.5|11804.5|11789.5|11783.5|852
1614225300000|2021-02-25 03:55:00|11803.5|11797.5|11798.5|11792.5|11806.5|11800.5|11792.5|11786.5|688
1614225600000|2021-02-25 04:00:00|11805.2|11781.8|11804.9|11781.5|11808|11784.6|11804.9|11781.5|5
1614225900000|2021-02-25 04:05:00|11805.2|11781.8|11803.9|11780.5|11805.5|11782.1|11802.8|11779.4|0
1614226200000|2021-02-25 04:10:00|11803.1|11779.7|11804.9|11781.5|11805.2|11781.8|11802.3|11778.9|0
1614226500000|2021-02-25 04:15:00|11805.2|11781.8|11805.6|11782.2|11806|11782.6|11803.9|11780.5|0
1614226800000|2021-02-25 04:20:00|11805.5|11782.1|11805.2|11781.8|11805.7|11782.3|11803.4|11780|0
1614227100000|2021-02-25 04:25:00|11804.4|11781|11806.5|11783.1|11807.3|11783.9|11804.4|11781|0
1614227400000|2021-02-25 04:30:00|11806.8|11783.4|11809|11785.6|11809.3|11785.9|11806.5|11783.1|0
1614227700000|2021-02-25 04:35:00|11808.8|11785.4|11811.9|11788.5|11811.9|11788.5|11806.9|11783.5|0
1614228000000|2021-02-25 04:40:00|11811.7|11788.3|11811.1|11787.7|11814.6|11791.2|11811.1|11787.7|0
1614228300000|2021-02-25 04:45:00|11811.4|11788|11811.4|11788|11811.7|11788.3|11810.9|11787.5|0
1614228600000|2021-02-25 04:50:00|11811.1|11787.7|11811.1|11787.7|11811.4|11788|11809|11785.6|0
1614228900000|2021-02-25 04:55:00|11811.3|11787.9|11809|11785.6|11812.5|11789.1|11809|11785.6|0
1614229200000|2021-02-25 05:00:00|11808.5|11785.1|11818.5|11812.5|11858.5|11852.5|11800.5|11785.1|2435
1614229500000|2021-02-25 05:05:00|11819.5|11813.5|11787.5|11781.5|11825.5|11819.5|11786.5|11780.5|1117
1614229800000|2021-02-25 05:10:00|11789.5|11783.5|11782.5|11776.5|11797.5|11791.5|11777.5|11771.5|876
1614230100000|2021-02-25 05:15:00|11783.5|11777.5|11802.5|11796.5|11804.5|11798.5|11782.5|11776.5|705
1614230400000|2021-02-25 05:20:00|11803.5|11797.5|11803.5|11797.5|11822.5|11816.5|11801.5|11795.5|1182
1614230700000|2021-02-25 05:25:00|11804.5|11798.5|11788.5|11782.5|11808.5|11802.5|11783.5|11777.5|860
1614231000000|2021-02-25 05:30:00|11789.5|11783.5|11812.5|11806.5|11815.5|11809.5|11785.5|11779.5|1045
1614231300000|2021-02-25 05:35:00|11813.5|11807.5|11812.5|11806.5|11816.5|11810.5|11796.5|11790.5|804
1614231600000|2021-02-25 05:40:00|11815.5|11809.5|11829.5|11823.5|11830.5|11824.5|11813.5|11807.5|879
1614231900000|2021-02-25 05:45:00|11830.5|11824.5|11831.5|11825.5|11838.5|11832.5|11827.5|11821.5|695
1614232200000|2021-02-25 05:50:00|11832.5|11826.5|11817.5|11811.5|11837.5|11831.5|11806.5|11800.5|978
1614232500000|2021-02-25 05:55:00|11819.5|11813.5|11806.5|11800.5|11826.5|11820.5|11804.5|11798.5|1007
1614232800000|2021-02-25 06:00:00|11807.5|11801.5|11780.5|11774.5|11820.5|11814.5|11779.5|11773.5|1572
1614233100000|2021-02-25 06:05:00|11779.5|11773.5|11751.5|11745.5|11787.5|11781.5|11741.5|11735.5|1577
1614233400000|2021-02-25 06:10:00|11752.5|11746.5|11752.5|11746.5|11762.5|11756.5|11740.5|11734.5|952
1614233700000|2021-02-25 06:15:00|11751.5|11745.5|11755.5|11749.5|11755.5|11749.5|11733.5|11727.5|1744
1614234000000|2021-02-25 06:20:00|11756.5|11750.5|11781.5|11775.5|11782.5|11776.5|11754.5|11748.5|1512
1614234300000|2021-02-25 06:25:00|11782.5|11776.5|11756.5|11750.5|11782.5|11776.5|11755.5|11749.5|804
1614234600000|2021-02-25 06:30:00|11757.5|11751.5|11773.5|11767.5|11781.5|11775.5|11757.5|11751.5|1019
1614234900000|2021-02-25 06:35:00|11774.5|11768.5|11771.5|11765.5|11777.5|11771.5|11766.5|11760.5|1096
1614235200000|2021-02-25 06:40:00|11772.5|11766.5|11751.5|11745.5|11774.5|11768.5|11746.5|11740.5|831
1614235500000|2021-02-25 06:45:00|11752.5|11746.5|11740.5|11734.5|11761.5|11755.5|11737.5|11731.5|899
1614235800000|2021-02-25 06:50:00|11741.5|11735.5|11743.5|11737.5|11746.5|11740.5|11729.5|11723.5|1396
1614236100000|2021-02-25 06:55:00|11744.5|11738.5|11751.5|11745.5|11756.5|11750.5|11741.5|11735.5|765
1614236400000|2021-02-25 07:00:00|11752.5|11746.5|11743.5|11737.5|11758.5|11752.5|11742.5|11736.5|654
1614236700000|2021-02-25 07:05:00|11744.5|11738.5|11740.5|11734.5|11747.5|11741.5|11734.5|11728.5|725
1614237000000|2021-02-25 07:10:00|11739.5|11733.5|11729.5|11723.5|11741.5|11735.5|11727.5|11721.5|588
1614237300000|2021-02-25 07:15:00|11730.5|11724.5|11741.5|11735.5|11743.5|11737.5|11729.5|11723.5|665
1614237600000|2021-02-25 07:20:00|11742.5|11736.5|11739.5|11733.5|11746.5|11740.5|11737.5|11731.5|554
1614237900000|2021-02-25 07:25:00|11740.5|11734.5|11725.5|11719.5|11741.5|11735.5|11716.5|11710.5|1119
1614238200000|2021-02-25 07:30:00|11726.5|11720.5|11712.5|11706.5|11729.5|11723.5|11712.5|11706.5|866
1614238500000|2021-02-25 07:35:00|11713.5|11707.5|11724.5|11718.5|11726.5|11720.5|11707.5|11701.5|1122
1614238800000|2021-02-25 07:40:00|11725.5|11719.5|11725.5|11719.5|11732.5|11726.5|11722.5|11716.5|885
1614239100000|2021-02-25 07:45:00|11726.5|11720.5|11737.5|11731.5|11739.5|11733.5|11723.5|11717.5|767
1614239400000|2021-02-25 07:50:00|11736.5|11730.5|11718.5|11712.5|11737.5|11731.5|11713.5|11707.5|1379
1614239700000|2021-02-25 07:55:00|11719.5|11713.5|11721.5|11715.5|11725.5|11719.5|11716.5|11710.5|1331
1614240000000|2021-02-25 08:00:00|11720.5|11714.5|11726.5|11720.5|11727.5|11721.5|11703.5|11697.5|1599
1614240300000|2021-02-25 08:05:00|11722.5|11716.5|11717.5|11711.5|11727.5|11721.5|11708.5|11702.5|1950
1614240600000|2021-02-25 08:10:00|11718.5|11712.5|11711.5|11705.5|11722.5|11716.5|11703.5|11697.5|1433
1614240900000|2021-02-25 08:15:00|11710.5|11704.5|11683.5|11677.5|11712.5|11706.5|11683.5|11677.5|814
1614241200000|2021-02-25 08:20:00|11684.5|11678.5|11688.5|11682.5|11697.5|11691.5|11677.5|11671.5|1941
1614241500000|2021-02-25 08:25:00|11687.5|11681.5|11707.5|11701.5|11714.5|11708.5|11682.5|11676.5|783
1614241800000|2021-02-25 08:30:00|11720.5|11697.1|11696.8|11673.4|11720.5|11697.1|11696.6|11673.2|0
1614242100000|2021-02-25 08:35:00|11697.1|11673.7|11704.1|11680.7|11704.6|11681.2|11693.1|11669.7|0
1614242400000|2021-02-25 08:40:00|11704.2|11680.8|11705.7|11682.3|11713.3|11689.9|11702.3|11678.9|0
1614242700000|2021-02-25 08:45:00|11704.1|11680.7|11700.2|11676.8|11711.4|11688|11699.9|11676.5|0
1614243000000|2021-02-25 08:50:00|11700.4|11677|11710.1|11686.7|11710.4|11687|11700.1|11676.7|0
1614243300000|2021-02-25 08:55:00|11710.4|11687|11698.3|11674.9|11710.4|11687|11698.3|11674.9|0
1614243600000|2021-02-25 09:00:00|11698.6|11675.2|11690.6|11667.2|11698.6|11675.2|11688.3|11664.9|0
1614243900000|2021-02-25 09:05:00|11690.8|11667.4|11694.2|11670.8|11695|11671.6|11686.3|11662.9|0
1614244200000|2021-02-25 09:10:00|11694.7|11671.3|11699.4|11676|11701.5|11678.1|11693.9|11670.5|0
1614244500000|2021-02-25 09:15:00|11701.5|11695.5|11703.5|11697.5|11715.5|11709.5|11685.5|11679.5|601
1614244800000|2021-02-25 09:20:00|11702.5|11696.5|11689.5|11683.5|11705.5|11699.5|11689.5|11683.5|289
1614245100000|2021-02-25 09:25:00|11688.5|11682.5|11689.5|11683.5|11693.5|11687.5|11675.5|11669.5|517
1614245400000|2021-02-25 09:30:00|11688.5|11682.5|11693.5|11687.5|11696.5|11690.5|11688.5|11682.5|118
1614245700000|2021-02-25 09:35:00|11694.5|11688.5|11697.5|11691.5|11703.5|11697.5|11689.5|11683.5|93
1614246000000|2021-02-25 09:40:00|11695.5|11689.5|11693.5|11687.5|11696.5|11690.5|11690.5|11684.5|97
1614246300000|2021-02-25 09:45:00|11691.5|11685.5|11692.5|11686.5|11692.5|11686.5|11687.5|11681.5|59
1614246600000|2021-02-25 09:50:00|11693.5|11687.5|11685.5|11679.5|11693.5|11687.5|11685.5|11679.5|83
1614246900000|2021-02-25 09:55:00|11684.5|11678.5|11701.5|11695.5|11701.5|11695.5|11682.5|11676.5|273
1614247200000|2021-02-25 10:00:00|11701|11695|11698.5|11692.5|11704|11698|11698|11692|138
1614247500000|2021-02-25 10:05:00|11699|11693|11690.5|11684.5|11701|11695|11688.5|11682.5|188
1614247800000|2021-02-25 10:10:00|11691|11685|11701.5|11695.5|11703|11697|11691|11685|52
1614248100000|2021-02-25 10:15:00|11701|11695|11702.5|11696.5|11705.5|11699.5|11697|11691|147
1614248400000|2021-02-25 10:20:00|11702|11696|11705.5|11699.5|11707|11701|11702|11696|132
1614248700000|2021-02-25 10:25:00|11706|11700|11704.5|11698.5|11711|11705|11703.5|11697.5|121
1614249000000|2021-02-25 10:30:00|11704|11698|11708.5|11702.5|11710|11704|11701.5|11695.5|37
1614249300000|2021-02-25 10:35:00|11709|11703|11715.5|11709.5|11718|11712|11707.5|11701.5|119
1614249600000|2021-02-25 10:40:00|11716|11710|11715.5|11709.5|11717|11711|11714|11708|59
1614249900000|2021-02-25 10:45:00|11716|11710|11717.5|11711.5|11719.5|11713.5|11713|11707|229
1614250200000|2021-02-25 10:50:00|11718|11712|11722.5|11716.5|11725|11719|11717.5|11711.5|192
1614250500000|2021-02-25 10:55:00|11723.5|11717.5|11725.5|11719.5|11727|11721|11721.5|11715.5|147
1614250800000|2021-02-25 11:00:00|11726|11720|11719.5|11713.5|11731|11725|11718.5|11712.5|80
1614251100000|2021-02-25 11:05:00|11719|11713|11714.5|11708.5|11720.5|11714.5|11711|11705|100
1614251400000|2021-02-25 11:10:00|11714|11708|11710|11704|11714.5|11708.5|11709.5|11703.5|52
1614251700000|2021-02-25 11:15:00|11709.5|11703.5|11701|11695|11709.5|11703.5|11699.5|11693.5|112
1614252000000|2021-02-25 11:20:00|11700.5|11694.5|11694.5|11688.5|11703.5|11697.5|11688.5|11682.5|192
1614252300000|2021-02-25 11:25:00|11694|11688|11683.5|11677.5|11694|11688|11680|11674|259
1614252600000|2021-02-25 11:30:00|11683|11677|11682.5|11676.5|11686.5|11680.5|11676|11670|292
1614252900000|2021-02-25 11:35:00|11683|11677|11675.5|11669.5|11686.5|11680.5|11675|11669|97
1614253200000|2021-02-25 11:40:00|11675|11669|11679|11673|11680.5|11674.5|11672|11666|97
1614253500000|2021-02-25 11:45:00|11678.5|11672.5|11666.5|11660.5|11680|11674|11666|11660|99
1614253800000|2021-02-25 11:50:00|11667|11661|11674|11668|11675.5|11669.5|11666|11660|50
1614254100000|2021-02-25 11:55:00|11673.5|11667.5|11676.5|11670.5|11680|11674|11670|11664|60
1614254400000|2021-02-25 12:00:00|11677.5|11671.5|11681.5|11675.5|11683.5|11677.5|11676.5|11670.5|27
1614254700000|2021-02-25 12:05:00|11682|11676|11676.5|11670.5|11682|11676|11671.5|11665.5|32
1614255000000|2021-02-25 12:10:00|11677|11671|11682.5|11676.5|11683.5|11677.5|11674.5|11668.5|25
1614255300000|2021-02-25 12:15:00|11682|11676|11682|11676|11684|11678|11679.5|11673.5|24
1614255600000|2021-02-25 12:20:00|11682.5|11676.5|11684.5|11678.5|11686|11680|11680|11674|47
1614255900000|2021-02-25 12:25:00|11685|11679|11687.5|11681.5|11689.5|11683.5|11683|11677|31
1614256200000|2021-02-25 12:30:00|11688|11682|11684.5|11678.5|11689|11683|11683.5|11677.5|27
1614256500000|2021-02-25 12:35:00|11684|11678|11684.5|11678.5|11684.5|11678.5|11679.5|11673.5|62
1614256800000|2021-02-25 12:40:00|11684|11678|11674.5|11668.5|11685.5|11679.5|11674|11668|85
1614257100000|2021-02-25 12:45:00|11675|11669|11666.5|11660.5|11676|11670|11666.5|11660.5|102
1614257400000|2021-02-25 12:50:00|11667|11661|11671|11665|11671.5|11665.5|11663.5|11657.5|172
1614257700000|2021-02-25 12:55:00|11672|11666|11671.5|11665.5|11676.5|11670.5|11671|11665|75
1614258000000|2021-02-25 13:00:00|11671|11665|11668.5|11662.5|11671|11665|11665|11659|40
1614258300000|2021-02-25 13:05:00|11669|11663|11672.5|11666.5|11677.5|11671.5|11668.5|11662.5|34
1614258600000|2021-02-25 13:10:00|11672|11666|11665.5|11659.5|11672|11666|11665.5|11659.5|35
1614258900000|2021-02-25 13:15:00|11665|11659|11667|11661|11671.5|11665.5|11664|11658|61
1614259200000|2021-02-25 13:20:00|11667.5|11661.5|11668.5|11662.5|11669.5|11663.5|11663|11657|52
1614259500000|2021-02-25 13:25:00|11669|11663|11668.5|11662.5|11671|11665|11665|11659|78
1614259800000|2021-02-25 13:30:00|11669|11663|11678.5|11672.5|11678.5|11672.5|11664.5|11658.5|78
1614260100000|2021-02-25 13:35:00|11678|11672|11686.5|11680.5|11689|11683|11676.5|11670.5|101
1614260400000|2021-02-25 13:40:00|11687|11681|11686|11680|11688.5|11682.5|11682|11676|34
1614260700000|2021-02-25 13:45:00|11685.5|11679.5|11693.5|11687.5|11696|11690|11683.5|11677.5|76
1614261000000|2021-02-25 13:50:00|11693|11687|11684|11678|11693.5|11687.5|11684|11678|33
1614261300000|2021-02-25 13:55:00|11684.5|11678.5|11677|11671|11685.5|11679.5|11677|11671|39
1614261600000|2021-02-25 14:00:00|11676.5|11670.5|11677.5|11671.5|11677.5|11671.5|11668|11662|77
1614261900000|2021-02-25 14:05:00|11677|11671|11665|11659|11677|11671|11660.5|11654.5|143
1614262200000|2021-02-25 14:10:00|11665.5|11659.5|11659|11653|11665.5|11659.5|11657|11651|342
1614262500000|2021-02-25 14:15:00|11659.5|11653.5|11659|11653|11665|11659|11658|11652|74
1614262800000|2021-02-25 14:20:00|11658|11652|11658|11652|11659.5|11653.5|11655|11649|135
1614263100000|2021-02-25 14:25:00|11658.5|11652.5|11665|11659|11667.5|11661.5|11657.5|11651.5|113
1614263400000|2021-02-25 14:30:00|11665.5|11659.5|11676.5|11670.5|11676.5|11670.5|11656|11650|399
1614263700000|2021-02-25 14:35:00|11676|11670|11694.5|11688.5|11696|11690|11676|11670|369
1614264000000|2021-02-25 14:40:00|11694|11688|11689.5|11683.5|11696|11690|11685|11679|181
1614264300000|2021-02-25 14:45:00|11690|11684|11679|11673|11694.5|11688.5|11679|11673|207
1614264600000|2021-02-25 14:50:00|11679.5|11673.5|11686.5|11680.5|11692.5|11686.5|11676.5|11670.5|296
1614264900000|2021-02-25 14:55:00|11687|11681|11686.5|11680.5|11696|11690|11683|11677|203
1614265200000|2021-02-25 15:00:00|11686|11680|11668.5|11662.5|11688|11682|11667.5|11661.5|141
1614265500000|2021-02-25 15:05:00|11668|11662|11660.5|11654.5|11671|11665|11650.5|11644.5|398
1614265800000|2021-02-25 15:10:00|11661|11655|11651.5|11645.5|11668|11662|11648|11642|297
1614266100000|2021-02-25 15:15:00|11651|11645|11668.5|11662.5|11668.5|11662.5|11647.5|11641.5|157
1614266400000|2021-02-25 15:20:00|11669|11663|11676.5|11670.5|11691.5|11685.5|11669|11663|221
1614266700000|2021-02-25 15:25:00|11677|11671|11654|11648|11678.5|11672.5|11650.5|11644.5|273
1614267000000|2021-02-25 15:30:00|11654.5|11648.5|11652.5|11646.5|11656.5|11650.5|11645.5|11639.5|411
1614267300000|2021-02-25 15:35:00|11652|11646|11645.5|11639.5|11652|11646|11637.5|11631.5|281
1614267600000|2021-02-25 15:40:00|11645|11639|11647|11641|11651|11645|11635|11629|228
1614267900000|2021-02-25 15:45:00|11646.5|11640.5|11625.5|11619.5|11647.5|11641.5|11624.5|11618.5|871
1614268200000|2021-02-25 15:50:00|11626|11620|11620.5|11614.5|11633|11627|11616.5|11610.5|635
1614268500000|2021-02-25 15:55:00|11620|11614|11630.5|11624.5|11632.5|11626.5|11619|11613|278
1614268800000|2021-02-25 16:00:00|11629.5|11623.5|11641.5|11635.5|11647.5|11641.5|11628.5|11622.5|313
1614269100000|2021-02-25 16:05:00|11639.5|11633.5|11638.5|11632.5|11642.5|11636.5|11626.5|11620.5|546
1614269400000|2021-02-25 16:10:00|11639.5|11633.5|11637.5|11631.5|11641.5|11635.5|11632.5|11626.5|248
1614269700000|2021-02-25 16:15:00|11635.5|11629.5|11644.5|11638.5|11648.5|11642.5|11626.5|11620.5|278
1614270000000|2021-02-25 16:20:00|11647.5|11641.5|11640.5|11634.5|11651.5|11645.5|11631.5|11625.5|289
1614270300000|2021-02-25 16:25:00|11641.5|11635.5|11638.5|11632.5|11646.5|11640.5|11634.5|11628.5|243
1614270600000|2021-02-25 16:30:00|11637.5|11631.5|11628.5|11622.5|11638.5|11632.5|11626.5|11620.5|210
1614270900000|2021-02-25 16:35:00|11629.5|11623.5|11621.5|11615.5|11629.5|11623.5|11616.5|11610.5|208
1614271200000|2021-02-25 16:40:00|11620.5|11614.5|11610.5|11604.5|11622.5|11616.5|11607.5|11601.5|186
1614271500000|2021-02-25 16:45:00|11608.5|11602.5|11598.5|11592.5|11610.5|11604.5|11596.5|11590.5|196
1614271800000|2021-02-25 16:50:00|11596.5|11590.5|11606.5|11600.5|11607.5|11601.5|11592.5|11586.5|296
1614272100000|2021-02-25 16:55:00|11604.5|11598.5|11599.5|11593.5|11609.5|11603.5|11593.5|11587.5|205
1614272400000|2021-02-25 17:00:00|11598.5|11592.5|11599.5|11593.5|11603.5|11597.5|11592.5|11586.5|156
1614272700000|2021-02-25 17:05:00|11596.5|11590.5|11603.5|11597.5|11605.5|11599.5|11594.5|11588.5|117
1614273000000|2021-02-25 17:10:00|11602.5|11596.5|11597.5|11591.5|11607.5|11601.5|11590.5|11584.5|380
1614273300000|2021-02-25 17:15:00|11596.5|11590.5|11594.5|11588.5|11603.5|11597.5|11594.5|11588.5|162
1614273600000|2021-02-25 17:20:00|11593.5|11587.5|11594.5|11588.5|11599.5|11593.5|11589.5|11583.5|109
1614273900000|2021-02-25 17:25:00|11592.5|11586.5|11578.5|11572.5|11592.5|11586.5|11575.5|11569.5|278
1614274200000|2021-02-25 17:30:00|11577.5|11571.5|11571.5|11565.5|11578.5|11572.5|11565.5|11559.5|248
1614274500000|2021-02-25 17:35:00|11572.5|11566.5|11575.5|11569.5|11579.5|11573.5|11561.5|11555.5|326
1614274800000|2021-02-25 17:40:00|11577.5|11571.5|11570.5|11564.5|11577.5|11571.5|11563.5|11557.5|248
1614275100000|2021-02-25 17:45:00|11569.5|11563.5|11566.5|11560.5|11578.5|11572.5|11559.5|11553.5|171
1614275400000|2021-02-25 17:50:00|11564.5|11558.5|11538.5|11532.5|11564.5|11558.5|11538.5|11532.5|383
1614275700000|2021-02-25 17:55:00|11537.5|11531.5|11526.5|11520.5|11542.5|11536.5|11522.5|11516.5|515
1614276000000|2021-02-25 18:00:00|11524.5|11518.5|11514.5|11508.5|11541.5|11535.5|11511.5|11505.5|524
1614276300000|2021-02-25 18:05:00|11515.5|11509.5|11524.5|11518.5|11527.5|11521.5|11499.5|11493.5|627
1614276600000|2021-02-25 18:10:00|11523.5|11517.5|11529.5|11523.5|11530.5|11524.5|11512.5|11506.5|186
1614276900000|2021-02-25 18:15:00|11526.5|11520.5|11526.5|11520.5|11527.5|11521.5|11512.5|11506.5|276
1614277200000|2021-02-25 18:20:00|11527.5|11521.5|11525.5|11519.5|11531.5|11525.5|11521.5|11515.5|368
1614277500000|2021-02-25 18:25:00|11524.5|11518.5|11514.5|11508.5|11525.5|11519.5|11508.5|11502.5|248
1614277800000|2021-02-25 18:30:00|11513.5|11507.5|11501.5|11495.5|11518.5|11512.5|11497.5|11491.5|253
1614278100000|2021-02-25 18:35:00|11502.5|11496.5|11501.5|11495.5|11505.5|11499.5|11484.5|11478.5|271
1614278400000|2021-02-25 18:40:00|11499.5|11493.5|11509.5|11503.5|11511.5|11505.5|11490.5|11484.5|242
1614278700000|2021-02-25 18:45:00|11508.5|11502.5|11513.5|11507.5|11513.5|11507.5|11500.5|11494.5|178
1614279000000|2021-02-25 18:50:00|11514.5|11508.5|11497.5|11491.5|11515.5|11509.5|11494.5|11488.5|167
1614279300000|2021-02-25 18:55:00|11496.5|11490.5|11538.2|11514.8|11538.3|11514.9|11488.5|11482.5|229
1614279600000|2021-02-25 19:00:00|11538|11514.6|11556.3|11532.9|11557.2|11533.8|11532.6|11509.2|0
1614279900000|2021-02-25 19:05:00|11556.2|11532.8|11571.6|11548.2|11573.6|11550.2|11555.7|11532.3|0
1614280200000|2021-02-25 19:10:00|11571.4|11548|11577.1|11553.7|11583.1|11559.7|11571.2|11547.8|0
1614280500000|2021-02-25 19:15:00|11577.4|11554|11593.5|11570.1|11593.6|11570.2|11577.4|11554|0
1614280800000|2021-02-25 19:20:00|11593.6|11570.2|11599.8|11576.4|11603.6|11580.2|11588.6|11565.2|0
1614281100000|2021-02-25 19:25:00|11599.7|11576.3|11596|11572.6|11602.6|11579.2|11594.3|11570.9|0
1614281400000|2021-02-25 19:30:00|11595.7|11572.3|11578.3|11554.9|11595.7|11572.3|11578.3|11554.9|0
1614281700000|2021-02-25 19:35:00|11578.4|11555|11564.2|11540.8|11579.4|11556|11563.2|11539.8|0
1614282000000|2021-02-25 19:40:00|11563.9|11540.5|11562.9|11539.5|11570.6|11547.2|11561.9|11538.5|0
1614282300000|2021-02-25 19:45:00|11563|11539.6|11557.7|11534.3|11566.9|11543.5|11555.8|11532.4|0
1614282600000|2021-02-25 19:50:00|11557.8|11534.4|11550.4|11527|11565.6|11542.2|11550.1|11526.7|0
1614282900000|2021-02-25 19:55:00|11550.3|11526.9|11543.6|11520.2|11557.5|11534.1|11542.9|11519.5|0
1614283200000|2021-02-25 20:00:00|11543.4|11520|11538.4|11515|11551.9|11528.5|11538.4|11515|0
1614283500000|2021-02-25 20:05:00|11538.5|11515.1|11518.7|11495.3|11542.2|11518.8|11516.9|11493.5|0
1614283800000|2021-02-25 20:10:00|11518.6|11495.2|11510.8|11487.4|11532.9|11509.5|11506.4|11483|0
1614284100000|2021-02-25 20:15:00|11511|11487.6|11504.5|11481.1|11514.8|11491.4|11499|11475.6|0
1614284400000|2021-02-25 20:20:00|11504.4|11481|11492.7|11469.3|11513.7|11490.3|11491.5|11468.1|0
1614284700000|2021-02-25 20:25:00|11494.1|11470.7|11498.4|11475|11508.7|11485.3|11494|11470.6|0
1614285000000|2021-02-25 20:30:00|11496.7|11473.3|11491.2|11467.8|11510.9|11487.5|11483.1|11459.7|0
1614285300000|2021-02-25 20:35:00|11491|11467.6|11490.9|11467.5|11493.9|11470.5|11479|11455.6|0
1614285600000|2021-02-25 20:40:00|11491.1|11467.7|11505.1|11481.7|11505.2|11481.8|11478.6|11455.2|0
1614285900000|2021-02-25 20:45:00|11505.2|11481.8|11521.9|11498.5|11528|11504.6|11502.7|11479.3|0
1614286200000|2021-02-25 20:50:00|11521.6|11498.2|11512.4|11489|11524.8|11501.4|11505.3|11481.9|0
1614286500000|2021-02-25 20:55:00|11512.5|11489.1|11492.8|11469.4|11512.5|11489.1|11487.1|11463.7|0
1614286800000|2021-02-25 21:00:00|11491.8|11468.4|11514.2|11490.8|11515.9|11492.5|11491.3|11467.9|3
1614287100000|2021-02-25 21:05:00|11514.7|11491.3|11512.6|11489.2|11523.1|11499.7|11510|11486.6|0
1614287400000|2021-02-25 21:10:00|11512.1|11488.7|11503.2|11479.8|11517.3|11493.9|11497.4|11474|0
1614287700000|2021-02-25 21:15:00|11503.3|11479.9|11499.5|11476.1|11503.5|11480.1|11498.4|11475|0
1614288000000|2021-02-25 21:20:00|11499.4|11476|11499.1|11475.7|11501.2|11477.8|11497.4|11474|0
1614288300000|2021-02-25 21:25:00|11498.9|11475.5|11499.1|11475.7|11500.2|11476.8|11498.7|11475.3|0
1614288600000|2021-02-25 21:30:00|11502.9|11479.5|11499|11475.6|11505.5|11482.1|11494|11470.6|0
1614288900000|2021-02-25 21:35:00|11499.5|11476.1|11502.2|11478.8|11506.4|11483|11496.9|11473.5|0
1614289200000|2021-02-25 21:40:00|11502.7|11479.3|11499|11475.6|11506.4|11483|11498.5|11475.1|0
1614289500000|2021-02-25 21:45:00|11500.1|11476.7|11498|11474.6|11503.2|11479.8|11498|11474.6|0
1614289800000|2021-02-25 21:50:00|11499|11475.6|11481.2|11457.8|11499|11475.6|11481.2|11457.8|0
1614290100000|2021-02-25 21:55:00|11481.7|11458.3|11483.5|11460.1|11488.5|11465.1|11478.5|11455.1|0
1614290400000|2021-02-25 22:00:00|11483.4|11460|11483.7|11460.3|11484.3|11460.9|11482.9|11459.5|0
1614290700000|2021-02-25 22:05:00|11483.8|11460.4|11483.5|11460.1|11484.1|11460.7|11483.1|11459.7|0
1614291000000|2021-02-25 22:10:00|11483.6|11460.2|11481.5|11458.1|11483.6|11460.2|11480.7|11457.3|0
1614291300000|2021-02-25 22:15:00|11481.7|11458.3|11481.9|11458.5|11482.3|11458.9|11481.2|11457.8|0
1614291600000|2021-02-25 22:20:00|11481.8|11458.4|11483|11459.6|11484.3|11460.9|11481.4|11458|0
1614291900000|2021-02-25 22:25:00|11483.1|11459.7|11483.4|11460|11484.8|11461.4|11482.4|11459|0
1614292200000|2021-02-25 22:30:00|11483.5|11460.1|11484.4|11461|11484.4|11461|11482.6|11459.2|0
1614292500000|2021-02-25 22:35:00|11484.3|11460.9|11481.7|11458.3|11484.8|11461.4|11481.7|11458.3|0
1614292800000|2021-02-25 22:40:00|11482|11458.6|11481.7|11458.3|11483|11459.6|11481.4|11458|0
1614293100000|2021-02-25 22:45:00|11481.9|11458.5|11481.4|11458|11482.3|11458.9|11481.1|11457.7|0
1614293400000|2021-02-25 22:50:00|11481.1|11457.7|11483.2|11459.8|11483.6|11460.2|11481.1|11457.7|0
1614293700000|2021-02-25 22:55:00|11483.3|11459.9|11483.4|11460|11484|11460.6|11482.5|11459.1|0
1614294000000|2021-02-25 23:00:00|11487.5|11464.1|11497.5|11474.1|11500.4|11477|11468.8|11445.4|0
1614294300000|2021-02-25 23:05:00|11498.5|11475.1|11493.5|11470.1|11499|11475.6|11491.2|11467.8|0
1614294600000|2021-02-25 23:10:00|11494.1|11470.7|11518.3|11494.9|11523.2|11499.8|11493.8|11470.4|0
1614294900000|2021-02-25 23:15:00|11518.6|11495.2|11526.5|11503.1|11529.4|11506|11518.6|11495.2|0
1614295200000|2021-02-25 23:20:00|11527|11503.6|11507|11483.6|11527.5|11504.1|11503.6|11480.2|0
1614295500000|2021-02-25 23:25:00|11506.5|11483.1|11514.1|11490.7|11514.4|11491|11506|11482.6|0
1614295800000|2021-02-25 23:30:00|11513.8|11490.4|11518.9|11495.5|11521.6|11498.2|11508.2|11484.8|0
1614296100000|2021-02-25 23:35:00|11519.5|11496.1|11525.2|11501.8|11531.5|11508.1|11518.7|11495.3|0
1614296400000|2021-02-25 23:40:00|11525.8|11502.4|11527.6|11504.2|11530.2|11506.8|11518.4|11495|0
1614296700000|2021-02-25 23:45:00|11528.4|11505|11530.6|11507.2|11534.4|11511|11528.4|11505|0
1614297000000|2021-02-25 23:50:00|11530.9|11507.5|11521.6|11498.2|11533|11509.6|11520|11496.6|0
1614297300000|2021-02-25 23:55:00|11521.1|11497.7|11502.9|11479.5|11521.6|11498.2|11502.4|11479|0
1614297600000|2021-02-26 00:00:00|11501.9|11478.5|11509.1|11485.7|11514.2|11490.8|11500|11476.6|0
1614297900000|2021-02-26 00:05:00|11509.6|11486.2|11491|11467.6|11511.2|11487.8|11489.7|11466.3|0
1614298200000|2021-02-26 00:10:00|11491.3|11467.9|11485.3|11461.9|11494.2|11470.8|11481.2|11457.8|0
1614298500000|2021-02-26 00:15:00|11485.8|11462.4|11470|11446.6|11492.4|11469|11468.4|11445|0
1614298800000|2021-02-26 00:20:00|11469.8|11446.4|11459.5|11436.1|11472.6|11449.2|11459.2|11435.8|0
1614299100000|2021-02-26 00:25:00|11459.2|11435.8|11463.4|11440|11467.7|11444.3|11459.2|11435.8|0
1614299400000|2021-02-26 00:30:00|11463.7|11440.3|11436.8|11413.4|11464|11440.6|11429.7|11406.3|0
1614299700000|2021-02-26 00:35:00|11436.9|11413.5|11451.1|11427.7|11452.5|11429.1|11431.2|11407.8|0
1614300000000|2021-02-26 00:40:00|11450.8|11427.4|11448.7|11425.3|11454.5|11431.1|11446.3|11422.9|0
1614300300000|2021-02-26 00:45:00|11448.8|11425.4|11460.5|11437.1|11461.7|11438.3|11445.8|11422.4|0
1614300600000|2021-02-26 00:50:00|11460.6|11437.2|11455.6|11432.2|11461.4|11438|11453.1|11429.7|0
1614300900000|2021-02-26 00:55:00|11455.5|11432.1|11468.1|11444.7|11473.3|11449.9|11455.5|11432.1|0
1614301200000|2021-02-26 01:00:00|11467.3|11443.9|11490.3|11466.9|11491.3|11467.9|11463.5|11440.1|0
1614301500000|2021-02-26 01:05:00|11490.6|11467.2|11467.6|11444.2|11494.1|11470.7|11467.2|11443.8|0
1614301800000|2021-02-26 01:10:00|11467.7|11444.3|11447.9|11424.5|11470.3|11446.9|11446.4|11423|0
1614302100000|2021-02-26 01:15:00|11452.3|11428.9|11414.6|11408.6|11452.5|11445.6|11408.6|11402.6|3225
1614302400000|2021-02-26 01:20:00|11412.6|11406.6|11387.6|11381.6|11431.6|11425.6|11387.6|11381.6|1936
1614302700000|2021-02-26 01:25:00|11385.6|11379.6|11415.6|11409.6|11416.6|11410.6|11377.6|11371.6|1889
1614303000000|2021-02-26 01:30:00|11416.6|11410.6|11381.6|11375.6|11416.6|11410.6|11329.6|11323.6|6651
1614303300000|2021-02-26 01:35:00|11380.6|11374.6|11364.6|11358.6|11398.6|11392.6|11352.6|11346.6|3171
1614303600000|2021-02-26 01:40:00|11365.6|11359.6|11372.6|11366.6|11404.6|11398.6|11342.6|11336.6|2673
1614303900000|2021-02-26 01:45:00|11371.6|11365.6|11381.6|11375.6|11399.6|11393.6|11351.6|11345.6|2689
1614304200000|2021-02-26 01:50:00|11380.6|11374.6|11419.6|11413.6|11422.6|11416.6|11364.6|11358.6|2521
1614304500000|2021-02-26 01:55:00|11421.6|11415.6|11437.6|11431.6|11446.6|11440.6|11417.6|11411.6|2553
1614304800000|2021-02-26 02:00:00|11439.6|11433.6|11450.6|11444.6|11475.6|11469.6|11436.6|11430.6|2951
1614305100000|2021-02-26 02:05:00|11451.6|11445.6|11436.6|11430.6|11456.6|11450.6|11417.6|11411.6|1508
1614305400000|2021-02-26 02:10:00|11437.6|11431.6|11468.6|11462.6|11473.6|11467.6|11433.6|11427.6|1206
1614305700000|2021-02-26 02:15:00|11469.6|11463.6|11488.6|11482.6|11491.6|11485.6|11452.6|11446.6|1636
1614306000000|2021-02-26 02:20:00|11489.6|11483.6|11515.6|11509.6|11516.6|11510.6|11476.6|11470.6|1406
1614306300000|2021-02-26 02:25:00|11516.6|11510.6|11503.6|11497.6|11522.6|11516.6|11499.6|11493.6|1403
1614306600000|2021-02-26 02:30:00|11504.6|11498.6|11486.6|11480.6|11520.6|11514.6|11484.6|11478.6|1628
1614306900000|2021-02-26 02:35:00|11485.6|11479.6|11456.6|11450.6|11501.6|11495.6|11453.6|11447.6|1190
1614307200000|2021-02-26 02:40:00|11457.6|11451.6|11463.6|11457.6|11478.6|11472.6|11444.6|11438.6|1172
1614307500000|2021-02-26 02:45:00|11462.6|11456.6|11441.6|11435.6|11470.6|11464.6|11440.6|11434.6|953
1614307800000|2021-02-26 02:50:00|11440.6|11434.6|11432.6|11426.6|11464.6|11458.6|11429.6|11423.6|1165
1614308100000|2021-02-26 02:55:00|11431.6|11425.6|11421.6|11415.6|11453.6|11447.6|11418.6|11412.6|1018
1614308400000|2021-02-26 03:00:00|11420.6|11414.6|11419.6|11413.6|11433.6|11427.6|11408.6|11402.6|1249
1614308700000|2021-02-26 03:05:00|11417.6|11411.6|11442.6|11436.6|11443.6|11437.6|11409.6|11403.6|1022
1614309000000|2021-02-26 03:10:00|11444.6|11438.6|11411.6|11405.6|11455.6|11449.6|11409.6|11403.6|1297
1614309300000|2021-02-26 03:15:00|11412.6|11406.6|11399.6|11393.6|11423.6|11417.6|11397.6|11391.6|824
1614309600000|2021-02-26 03:20:00|11398.6|11392.6|11396.6|11390.6|11404.6|11398.6|11385.6|11379.6|818
1614309900000|2021-02-26 03:25:00|11397.6|11391.6|11384.6|11378.6|11405.6|11399.6|11381.6|11375.6|715
1614310200000|2021-02-26 03:30:00|11382.6|11376.6|11387.6|11381.6|11401.6|11395.6|11379.6|11373.6|607
1614310500000|2021-02-26 03:35:00|11388.6|11382.6|11395.6|11389.6|11408.6|11402.6|11388.6|11382.6|453
1614310800000|2021-02-26 03:40:00|11394.6|11388.6|11400.6|11394.6|11402.6|11396.6|11380.6|11374.6|658
1614311100000|2021-02-26 03:45:00|11399.6|11393.6|11398.6|11392.6|11402.6|11396.6|11384.6|11378.6|363
1614311400000|2021-02-26 03:50:00|11397.6|11391.6|11390.6|11384.6|11398.6|11392.6|11389.6|11383.6|395
1614311700000|2021-02-26 03:55:00|11389.6|11383.6|11397.6|11391.6|11397.6|11391.6|11387.6|11381.6|360
1614312000000|2021-02-26 04:00:00|11401.1|11377.7|11404.7|11381.3|11409.7|11386.3|11399.1|11375.7|0
1614312300000|2021-02-26 04:05:00|11404.8|11381.4|11401.3|11377.9|11407.7|11384.3|11400.7|11377.3|0
1614312600000|2021-02-26 04:10:00|11401.1|11377.7|11395.6|11372.2|11402.2|11378.8|11392.6|11369.2|0
1614312900000|2021-02-26 04:15:00|11395.9|11372.5|11401.3|11377.9|11401.3|11377.9|11394.3|11370.9|0
1614313200000|2021-02-26 04:20:00|11401.1|11377.7|11399.2|11375.8|11401.1|11377.7|11393.6|11370.2|0
1614313500000|2021-02-26 04:25:00|11399.4|11376|11403.9|11380.5|11406.3|11382.9|11399|11375.6|0
1614313800000|2021-02-26 04:30:00|11404.1|11380.7|11398.2|11374.8|11404.2|11380.8|11398.2|11374.8|0
1614314100000|2021-02-26 04:35:00|11398.3|11374.9|11396.9|11373.5|11403.7|11380.3|11396|11372.6|0
1614314400000|2021-02-26 04:40:00|11396.6|11373.2|11391.3|11367.9|11398.2|11374.8|11390.8|11367.4|0
1614314700000|2021-02-26 04:45:00|11391.4|11368|11380|11356.6|11391.4|11368|11379.3|11355.9|0
1614315000000|2021-02-26 04:50:00|11379.8|11356.4|11375.1|11351.7|11384.8|11361.4|11373.2|11349.8|0
1614315300000|2021-02-26 04:55:00|11374.9|11351.5|11374.9|11351.5|11377.2|11353.8|11366.8|11343.4|0
1614315600000|2021-02-26 05:00:00|11375.3|11351.9|11379.6|11373.6|11399.6|11393.6|11351.6|11345.6|2087
1614315900000|2021-02-26 05:05:00|11381.6|11375.6|11366.6|11360.6|11382.6|11376.6|11363.6|11357.6|721
1614316200000|2021-02-26 05:10:00|11368.6|11362.6|11349.6|11343.6|11372.6|11366.6|11348.6|11342.6|748
1614316500000|2021-02-26 05:15:00|11348.6|11342.6|11341.6|11335.6|11353.6|11347.6|11341.6|11335.6|993
1614316800000|2021-02-26 05:20:00|11342.6|11336.6|11344.6|11338.6|11349.6|11343.6|11311.6|11305.6|1560
1614317100000|2021-02-26 05:25:00|11343.6|11337.6|11323.6|11317.6|11344.6|11338.6|11319.6|11313.6|1077
1614317400000|2021-02-26 05:30:00|11322.6|11316.6|11305.6|11299.6|11326.6|11320.6|11299.6|11293.6|1243
1614317700000|2021-02-26 05:35:00|11304.6|11298.6|11306.6|11300.6|11310.6|11304.6|11289.6|11283.6|1120
1614318000000|2021-02-26 05:40:00|11307.6|11301.6|11347.6|11341.6|11347.6|11341.6|11301.6|11295.6|1437
1614318300000|2021-02-26 05:45:00|11346.6|11340.6|11295.6|11289.6|11346.6|11340.6|11294.6|11288.6|884
1614318600000|2021-02-26 05:50:00|11296.6|11290.6|11288.6|11282.6|11303.6|11297.6|11286.6|11280.6|797
1614318900000|2021-02-26 05:55:00|11290.6|11284.6|11308.6|11302.6|11316.6|11310.6|11286.6|11280.6|828
1614319200000|2021-02-26 06:00:00|11307.6|11301.6|11343.6|11337.6|11346.6|11340.6|11302.6|11296.6|1362
1614319500000|2021-02-26 06:05:00|11344.6|11338.6|11347.6|11341.6|11354.6|11348.6|11334.6|11328.6|1064
1614319800000|2021-02-26 06:10:00|11348.6|11342.6|11341.6|11335.6|11358.6|11352.6|11333.6|11327.6|938
1614320100000|2021-02-26 06:15:00|11340.6|11334.6|11329.6|11323.6|11342.6|11336.6|11327.6|11321.6|750
1614320400000|2021-02-26 06:20:00|11330.6|11324.6|11322.6|11316.6|11331.6|11325.6|11312.6|11306.6|695
1614320700000|2021-02-26 06:25:00|11323.6|11317.6|11339.6|11333.6|11339.6|11333.6|11313.6|11307.6|1087
1614321000000|2021-02-26 06:30:00|11340.6|11334.6|11309.6|11303.6|11346.6|11340.6|11308.6|11302.6|1242
1614321300000|2021-02-26 06:35:00|11307.6|11301.6|11282.6|11276.6|11309.6|11303.6|11281.6|11275.6|1276
1614321600000|2021-02-26 06:40:00|11283.6|11277.6|11287.6|11281.6|11295.6|11289.6|11281.6|11275.6|1233
1614321900000|2021-02-26 06:45:00|11286.6|11280.6|11306.6|11300.6|11307.6|11301.6|11275.6|11269.6|804
1614322200000|2021-02-26 06:50:00|11307.6|11301.6|11291.6|11285.6|11310.6|11304.6|11282.6|11276.6|1236
1614322500000|2021-02-26 06:55:00|11292.6|11286.6|11286.6|11280.6|11307.6|11301.6|11285.6|11279.6|844
1614322800000|2021-02-26 07:00:00|11285.6|11279.6|11277.6|11271.6|11307.6|11301.6|11275.6|11269.6|1112
1614323100000|2021-02-26 07:05:00|11278.6|11272.6|11263.6|11257.6|11279.6|11273.6|11258.6|11252.6|1814
1614323400000|2021-02-26 07:10:00|11264.6|11258.6|11260.6|11254.6|11270.6|11264.6|11250.6|11244.6|1536
1614323700000|2021-02-26 07:15:00|11259.6|11253.6|11268.6|11262.6|11269.6|11263.6|11250.6|11244.6|1045
1614324000000|2021-02-26 07:20:00|11266.6|11260.6|11261.6|11255.6|11277.6|11271.6|11261.6|11255.6|963
1614324300000|2021-02-26 07:25:00|11260.6|11254.6|11285.6|11279.6|11289.6|11283.6|11260.6|11254.6|1126
1614324600000|2021-02-26 07:30:00|11284.6|11278.6|11273.6|11267.6|11285.6|11279.6|11270.6|11264.6|1232
1614324900000|2021-02-26 07:35:00|11272.6|11266.6|11249.6|11243.6|11275.6|11269.6|11247.6|11241.6|1071
1614325200000|2021-02-26 07:40:00|11248.6|11242.6|11244.6|11238.6|11256.6|11250.6|11241.6|11235.6|944
1614325500000|2021-02-26 07:45:00|11245.6|11239.6|11244.6|11238.6|11254.6|11248.6|11244.6|11238.6|1179
1614325800000|2021-02-26 07:50:00|11245.6|11239.6|11263.6|11257.6|11267.6|11261.6|11245.6|11239.6|2544
1614326100000|2021-02-26 07:55:00|11264.6|11258.6|11253.6|11247.6|11276.6|11270.6|11252.6|11246.6|2590
1614326400000|2021-02-26 08:00:00|11251.6|11245.6|11266.6|11260.6|11266.6|11260.6|11234.6|11228.6|3831
1614326700000|2021-02-26 08:05:00|11265.6|11259.6|11234.6|11228.6|11280.6|11274.6|11234.6|11228.6|7365
1614327000000|2021-02-26 08:10:00|11235.6|11229.6|11270.6|11264.6|11291.6|11285.6|11235.6|11229.6|4652
1614327300000|2021-02-26 08:15:00|11269.6|11263.6|11274.6|11268.6|11282.6|11276.6|11255.6|11249.6|2228
1614327600000|2021-02-26 08:20:00|11273.6|11267.6|11281.6|11275.6|11288.6|11282.6|11270.6|11264.6|2032
1614327900000|2021-02-26 08:25:00|11280.6|11274.6|11278.6|11272.6|11289.6|11283.6|11274.6|11268.6|1637
1614328200000|2021-02-26 08:30:00|11292.6|11269.2|11294|11270.6|11294.7|11271.3|11279.3|11255.9|0
1614328500000|2021-02-26 08:35:00|11293.7|11270.3|11301.6|11278.2|11307.3|11283.9|11293.2|11269.8|0
1614328800000|2021-02-26 08:40:00|11303.2|11279.8|11309.8|11286.4|11314.5|11291.1|11302.1|11278.7|0
1614329100000|2021-02-26 08:45:00|11311.3|11287.9|11314.8|11291.4|11317.1|11293.7|11302.6|11279.2|0
1614329400000|2021-02-26 08:50:00|11314.5|11291.1|11317.3|11293.9|11324.8|11301.4|11311.7|11288.3|0
1614329700000|2021-02-26 08:55:00|11317.6|11294.2|11318.2|11294.8|11322.6|11299.2|11313.6|11290.2|0
1614330000000|2021-02-26 09:00:00|11318.1|11294.7|11300.2|11276.8|11318.1|11294.7|11297.9|11274.5|0
1614330300000|2021-02-26 09:05:00|11300.4|11277|11319.3|11295.9|11319.5|11296.1|11300.4|11277|0
1614330600000|2021-02-26 09:10:00|11319.4|11296|11322.3|11298.9|11322.3|11298.9|11316.9|11293.5|0
1614330900000|2021-02-26 09:15:00|11322.6|11299.2|11311.6|11305.6|11322.9|11316.6|11302.6|11296.6|493
1614331200000|2021-02-26 09:20:00|11310.6|11304.6|11303.6|11297.6|11311.6|11305.6|11296.6|11290.6|494
1614331500000|2021-02-26 09:25:00|11304.6|11298.6|11298.6|11292.6|11309.6|11303.6|11298.6|11292.6|263
1614331800000|2021-02-26 09:30:00|11297.6|11291.6|11266.6|11260.6|11297.6|11291.6|11263.6|11257.6|815
1614332100000|2021-02-26 09:35:00|11267.6|11261.6|11280.6|11274.6|11285.6|11279.6|11267.6|11261.6|288
1614332400000|2021-02-26 09:40:00|11281.6|11275.6|11281.6|11275.6|11285.6|11279.6|11272.6|11266.6|262
1614332700000|2021-02-26 09:45:00|11282.6|11276.6|11277.6|11271.6|11287.6|11281.6|11275.6|11269.6|191
1614333000000|2021-02-26 09:50:00|11278.6|11272.6|11263.6|11257.6|11278.6|11272.6|11258.6|11252.6|235
1614333300000|2021-02-26 09:55:00|11264.6|11258.6|11269.6|11263.6|11280.6|11274.6|11263.6|11257.6|216
1614333600000|2021-02-26 10:00:00|11269.1|11263.1|11262.6|11256.6|11273.1|11267.1|11259.6|11253.6|124
1614333900000|2021-02-26 10:05:00|11262.1|11256.1|11257.1|11251.1|11262.1|11256.1|11253.1|11247.1|72
1614334200000|2021-02-26 10:10:00|11256.6|11250.6|11266.1|11260.1|11267.6|11261.6|11255.1|11249.1|114
1614334500000|2021-02-26 10:15:00|11266.6|11260.6|11271.6|11265.6|11271.6|11265.6|11262.6|11256.6|182
1614334800000|2021-02-26 10:20:00|11272.1|11266.1|11266.1|11260.1|11273.1|11267.1|11260.1|11254.1|100
1614335100000|2021-02-26 10:25:00|11267.6|11261.6|11265.1|11259.1|11268.1|11262.1|11255.1|11249.1|265
1614335400000|2021-02-26 10:30:00|11265.6|11259.6|11273.6|11267.6|11278.1|11272.1|11260.1|11254.1|76
1614335700000|2021-02-26 10:35:00|11273.1|11267.1|11280.6|11274.6|11284.6|11278.6|11272.1|11266.1|112
1614336000000|2021-02-26 10:40:00|11281.1|11275.1|11275.1|11269.1|11284.6|11278.6|11273.6|11267.6|89
1614336300000|2021-02-26 10:45:00|11275.6|11269.6|11269.6|11263.6|11277.6|11271.6|11267.6|11261.6|73
1614336600000|2021-02-26 10:50:00|11269.1|11263.1|11251.6|11245.6|11271.6|11265.6|11247.6|11241.6|164
1614336900000|2021-02-26 10:55:00|11252.1|11246.1|11235.6|11229.6|11254.1|11248.1|11235.6|11229.6|216
1614337200000|2021-02-26 11:00:00|11235.1|11229.1|11258.6|11252.6|11259.6|11253.6|11234.6|11228.6|193
1614337500000|2021-02-26 11:05:00|11259.1|11253.1|11260.6|11254.6|11267.1|11261.1|11259.1|11253.1|278
1614337800000|2021-02-26 11:10:00|11261.1|11255.1|11248.6|11242.6|11261.1|11255.1|11245.1|11239.1|99
1614338100000|2021-02-26 11:15:00|11248.1|11242.1|11238.6|11232.6|11252.6|11246.6|11235.6|11229.6|97
1614338400000|2021-02-26 11:20:00|11239.1|11233.1|11234.6|11228.6|11239.1|11233.1|11229.6|11223.6|213
1614338700000|2021-02-26 11:25:00|11233.6|11227.6|11234.1|11228.1|11234.1|11228.1|11221.6|11215.6|181
1614339000000|2021-02-26 11:30:00|11234.6|11228.6|11215.6|11209.6|11236.6|11230.6|11214.1|11208.1|189
1614339300000|2021-02-26 11:35:00|11216.1|11210.1|11214.6|11208.6|11219.6|11213.6|11210.1|11204.1|110
1614339600000|2021-02-26 11:40:00|11214.1|11208.1|11200.6|11194.6|11214.1|11208.1|11198.6|11192.6|199
1614339900000|2021-02-26 11:45:00|11201.1|11195.1|11212.1|11206.1|11212.1|11206.1|11193.6|11187.6|207
1614340200000|2021-02-26 11:50:00|11213.1|11207.1|11217.1|11211.1|11230.1|11224.1|11207.6|11201.6|171
1614340500000|2021-02-26 11:55:00|11216.6|11210.6|11223.6|11217.6|11226.6|11220.6|11211.1|11205.1|130
1614340800000|2021-02-26 12:00:00|11224.1|11218.1|11258.6|11252.6|11259.1|11253.1|11219.6|11213.6|226
1614341100000|2021-02-26 12:05:00|11259.1|11253.1|11245.1|11239.1|11261.6|11255.6|11244.1|11238.1|267
1614341400000|2021-02-26 12:10:00|11244.6|11238.6|11231.6|11225.6|11244.6|11238.6|11229.6|11223.6|176
1614341700000|2021-02-26 12:15:00|11231.1|11225.1|11254.1|11248.1|11257.1|11251.1|11230.6|11224.6|150
1614342000000|2021-02-26 12:20:00|11254.6|11248.6|11259.1|11253.1|11260.6|11254.6|11244.6|11238.6|110
1614342300000|2021-02-26 12:25:00|11258.6|11252.6|11259.6|11253.6|11264.6|11258.6|11255.1|11249.1|108
1614342600000|2021-02-26 12:30:00|11259.1|11253.1|11268.6|11262.6|11272.6|11266.6|11253.6|11247.6|122
1614342900000|2021-02-26 12:35:00|11269.1|11263.1|11278.6|11272.6|11280.1|11274.1|11261.1|11255.1|286
1614343200000|2021-02-26 12:40:00|11278.1|11272.1|11275.6|11269.6|11280.6|11274.6|11271.6|11265.6|179
1614343500000|2021-02-26 12:45:00|11276.1|11270.1|11267.6|11261.6|11279.6|11273.6|11267.1|11261.1|104
1614343800000|2021-02-26 12:50:00|11267.1|11261.1|11260.6|11254.6|11273.1|11267.1|11259.6|11253.6|115
1614344100000|2021-02-26 12:55:00|11261.1|11255.1|11256.6|11250.6|11261.6|11255.6|11253.6|11247.6|99
1614344400000|2021-02-26 13:00:00|11257.1|11251.1|11256.6|11250.6|11258.6|11252.6|11247.6|11241.6|130
1614344700000|2021-02-26 13:05:00|11257.1|11251.1|11258.1|11252.1|11262.6|11256.6|11252.6|11246.6|176
1614345000000|2021-02-26 13:10:00|11257.6|11251.6|11281.1|11275.1|11281.1|11275.1|11252.6|11246.6|176
1614345300000|2021-02-26 13:15:00|11281.6|11275.6|11276.6|11270.6|11284.1|11278.1|11270.1|11264.1|119
1614345600000|2021-02-26 13:20:00|11276.1|11270.1|11278.1|11272.1|11282.1|11276.1|11270.6|11264.6|75
1614345900000|2021-02-26 13:25:00|11278.6|11272.6|11275.1|11269.1|11283.1|11277.1|11271.6|11265.6|48
1614346200000|2021-02-26 13:30:00|11274.6|11268.6|11298.6|11292.6|11301.6|11295.6|11274.1|11268.1|263
1614346500000|2021-02-26 13:35:00|11298.1|11292.1|11307.6|11301.6|11310.1|11304.1|11294.1|11288.1|114
1614346800000|2021-02-26 13:40:00|11308.1|11302.1|11316.1|11310.1|11316.1|11310.1|11303.6|11297.6|184
1614347100000|2021-02-26 13:45:00|11317.6|11311.6|11314.6|11308.6|11320.1|11314.1|11308.6|11302.6|308
1614347400000|2021-02-26 13:50:00|11314.1|11308.1|11309.6|11303.6|11316.6|11310.6|11300.6|11294.6|238
1614347700000|2021-02-26 13:55:00|11310.6|11304.6|11322.6|11316.6|11322.6|11316.6|11301.6|11295.6|134
1614348000000|2021-02-26 14:00:00|11323.1|11317.1|11330.6|11324.6|11332.1|11326.1|11320.6|11314.6|165
1614348300000|2021-02-26 14:05:00|11331.1|11325.1|11317.6|11311.6|11332.1|11326.1|11315.6|11309.6|145
1614348600000|2021-02-26 14:10:00|11316.6|11310.6|11320.6|11314.6|11326.1|11320.1|11316.6|11310.6|90
1614348900000|2021-02-26 14:15:00|11320.1|11314.1|11308.6|11302.6|11320.1|11314.1|11304.6|11298.6|123
1614349200000|2021-02-26 14:20:00|11309.1|11303.1|11318.1|11312.1|11319.6|11313.6|11308.1|11302.1|74
1614349500000|2021-02-26 14:25:00|11317.6|11311.6|11326.1|11320.1|11326.1|11320.1|11312.6|11306.6|181
1614349800000|2021-02-26 14:30:00|11327.3|11321.3|11319.3|11313.3|11334.3|11328.3|11303.8|11297.8|1114
1614350100000|2021-02-26 14:35:00|11318.8|11312.8|11333.8|11327.8|11334.3|11328.3|11305.8|11299.8|1034
1614350400000|2021-02-26 14:40:00|11333.3|11327.3|11319.8|11313.8|11336.3|11330.3|11308.8|11302.8|840
1614350700000|2021-02-26 14:45:00|11318.6|11312.6|11296.1|11290.1|11328.6|11322.6|11290.6|11284.6|1027
1614351000000|2021-02-26 14:50:00|11295.6|11289.6|11285.1|11279.1|11301.1|11295.1|11279.1|11273.1|329
1614351300000|2021-02-26 14:55:00|11284.6|11278.6|11276.6|11270.6|11290.1|11284.1|11270.6|11264.6|199
1614351600000|2021-02-26 15:00:00|11275.1|11269.1|11286.1|11280.1|11287.6|11281.6|11259.1|11253.1|494
1614351900000|2021-02-26 15:05:00|11287.6|11281.6|11250.6|11244.6|11293.6|11287.6|11248.1|11242.1|542
1614352200000|2021-02-26 15:10:00|11249.6|11243.6|11263.6|11257.6|11270.6|11264.6|11245.6|11239.6|278
1614352500000|2021-02-26 15:15:00|11263.1|11257.1|11276.1|11270.1|11285.1|11279.1|11251.1|11245.1|374
1614352800000|2021-02-26 15:20:00|11276.6|11270.6|11271.6|11265.6|11284.6|11278.6|11260.6|11254.6|594
1614353100000|2021-02-26 15:25:00|11272.6|11266.6|11240.1|11234.1|11282.6|11276.6|11237.1|11231.1|358
1614353400000|2021-02-26 15:30:00|11240.6|11234.6|11246.6|11240.6|11266.6|11260.6|11239.6|11233.6|415
1614353700000|2021-02-26 15:35:00|11247.1|11241.1|11287.6|11281.6|11290.1|11284.1|11236.6|11230.6|428
1614354000000|2021-02-26 15:40:00|11283.6|11277.6|11293.6|11287.6|11300.1|11294.1|11274.6|11268.6|426
1614354300000|2021-02-26 15:45:00|11293.1|11287.1|11310.6|11304.6|11315.6|11309.6|11289.6|11283.6|329
1614354600000|2021-02-26 15:50:00|11310.1|11304.1|11315.6|11309.6|11326.1|11320.1|11298.6|11292.6|315
1614354900000|2021-02-26 15:55:00|11317.6|11311.6|11312.6|11306.6|11321.1|11315.1|11302.6|11296.6|340
1614355200000|2021-02-26 16:00:00|11316.6|11310.6|11332.6|11326.6|11338.6|11332.6|11307.6|11301.6|591
1614355500000|2021-02-26 16:05:00|11331.6|11325.6|11322.6|11316.6|11344.6|11338.6|11321.6|11315.6|549
1614355800000|2021-02-26 16:10:00|11323.6|11317.6|11313.6|11307.6|11328.6|11322.6|11303.6|11297.6|365
1614356100000|2021-02-26 16:15:00|11314.6|11308.6|11302.6|11296.6|11323.6|11317.6|11296.6|11290.6|420
1614356400000|2021-02-26 16:20:00|11303.6|11297.6|11290.6|11284.6|11303.6|11297.6|11286.6|11280.6|247
1614356700000|2021-02-26 16:25:00|11297.6|11291.6|11292.6|11286.6|11304.6|11298.6|11287.6|11281.6|290
1614357000000|2021-02-26 16:30:00|11293.6|11287.6|11307.6|11301.6|11318.6|11312.6|11290.6|11284.6|509
1614357300000|2021-02-26 16:35:00|11306.6|11300.6|11329.6|11323.6|11332.6|11326.6|11306.6|11300.6|379
1614357600000|2021-02-26 16:40:00|11327.6|11321.6|11325.6|11319.6|11333.6|11327.6|11318.6|11312.6|218
1614357900000|2021-02-26 16:45:00|11327.6|11321.6|11329.6|11323.6|11330.6|11324.6|11306.6|11300.6|356
1614358200000|2021-02-26 16:50:00|11330.6|11324.6|11317.6|11311.6|11330.6|11324.6|11313.6|11307.6|247
1614358500000|2021-02-26 16:55:00|11319.6|11313.6|11310.6|11304.6|11321.6|11315.6|11304.6|11298.6|259
1614358800000|2021-02-26 17:00:00|11314.6|11308.6|11322.6|11316.6|11324.6|11318.6|11313.6|11307.6|291
1614359100000|2021-02-26 17:05:00|11319.6|11313.6|11333.6|11327.6|11333.6|11327.6|11304.6|11298.6|173
1614359400000|2021-02-26 17:10:00|11335.6|11329.6|11350.6|11344.6|11357.6|11351.6|11326.6|11320.6|487
1614359700000|2021-02-26 17:15:00|11349.6|11343.6|11341.6|11335.6|11352.6|11346.6|11339.6|11333.6|279
1614360000000|2021-02-26 17:20:00|11343.6|11337.6|11332.6|11326.6|11343.6|11337.6|11326.6|11320.6|326
1614360300000|2021-02-26 17:25:00|11331.6|11325.6|11331.6|11325.6|11337.6|11331.6|11324.6|11318.6|234
1614360600000|2021-02-26 17:30:00|11332.6|11326.6|11339.6|11333.6|11347.6|11341.6|11331.6|11325.6|233
1614360900000|2021-02-26 17:35:00|11338.6|11332.6|11333.6|11327.6|11344.6|11338.6|11331.6|11325.6|158
1614361200000|2021-02-26 17:40:00|11334.6|11328.6|11334.6|11328.6|11339.6|11333.6|11330.6|11324.6|116
1614361500000|2021-02-26 17:45:00|11330.6|11324.6|11335.6|11329.6|11340.6|11334.6|11329.6|11323.6|71
1614361800000|2021-02-26 17:50:00|11332.6|11326.6|11333.6|11327.6|11343.6|11337.6|11329.6|11323.6|123
1614362100000|2021-02-26 17:55:00|11332.6|11326.6|11323.6|11317.6|11334.6|11328.6|11321.6|11315.6|139
1614362400000|2021-02-26 18:00:00|11322.6|11316.6|11311.6|11305.6|11323.6|11317.6|11299.6|11293.6|142
1614362700000|2021-02-26 18:05:00|11310.6|11304.6|11319.6|11313.6|11320.6|11314.6|11305.6|11299.6|183
1614363000000|2021-02-26 18:10:00|11320.6|11314.6|11321.6|11315.6|11321.6|11315.6|11308.6|11302.6|190
1614363300000|2021-02-26 18:15:00|11320.6|11314.6|11330.6|11324.6|11335.6|11329.6|11313.6|11307.6|157
1614363600000|2021-02-26 18:20:00|11332.6|11326.6|11339.6|11333.6|11345.6|11339.6|11332.6|11326.6|78
1614363900000|2021-02-26 18:25:00|11343.6|11337.6|11342.6|11336.6|11346.6|11340.6|11341.6|11335.6|61
1614364200000|2021-02-26 18:30:00|11345.6|11339.6|11335.6|11329.6|11345.6|11339.6|11330.6|11324.6|79
1614364500000|2021-02-26 18:35:00|11334.6|11328.6|11328.6|11322.6|11334.6|11328.6|11324.6|11318.6|50
1614364800000|2021-02-26 18:40:00|11327.6|11321.6|11334.6|11328.6|11336.6|11330.6|11326.6|11320.6|41
1614365100000|2021-02-26 18:45:00|11336.6|11330.6|11323.6|11317.6|11342.6|11336.6|11314.6|11308.6|143
1614365400000|2021-02-26 18:50:00|11322.6|11316.6|11311.6|11305.6|11322.6|11316.6|11306.6|11300.6|148
1614365700000|2021-02-26 18:55:00|11309.6|11303.6|11322.8|11299.4|11322.9|11312.6|11307.6|11299.4|127
1614366000000|2021-02-26 19:00:00|11322.9|11299.5|11314.1|11290.7|11331.7|11308.3|11313.8|11290.4|0
1614366300000|2021-02-26 19:05:00|11314.2|11290.8|11313.2|11289.8|11319.6|11296.2|11306.6|11283.2|0
1614366600000|2021-02-26 19:10:00|11313.1|11289.7|11322.1|11298.7|11325.3|11301.9|11309.8|11286.4|0
1614366900000|2021-02-26 19:15:00|11321.9|11298.5|11304.1|11280.7|11329.8|11306.4|11303.9|11280.5|0
1614367200000|2021-02-26 19:20:00|11304.2|11280.8|11316.8|11293.4|11322.5|11299.1|11302.7|11279.3|0
1614367500000|2021-02-26 19:25:00|11315.9|11292.5|11323.9|11300.5|11327.3|11303.9|11315.9|11292.5|0
1614367800000|2021-02-26 19:30:00|11323.6|11300.2|11338.8|11315.4|11340|11316.6|11317.9|11294.5|0
1614368100000|2021-02-26 19:35:00|11338.9|11315.5|11340.1|11316.7|11342.8|11319.4|11335.7|11312.3|0
1614368400000|2021-02-26 19:40:00|11338.7|11315.3|11326.1|11302.7|11342.5|11319.1|11323.2|11299.8|0
1614368700000|2021-02-26 19:45:00|11326.4|11303|11349.2|11325.8|11349.3|11325.9|11326.2|11302.8|0
1614369000000|2021-02-26 19:50:00|11349|11325.6|11347|11323.6|11351.7|11328.3|11343.3|11319.9|0
1614369300000|2021-02-26 19:55:00|11346.9|11323.5|11344.9|11321.5|11351.4|11328|11339.9|11316.5|0
1614369600000|2021-02-26 20:00:00|11344.8|11321.4|11359.7|11336.3|11360.1|11336.7|11344.8|11321.4|0
1614369900000|2021-02-26 20:05:00|11359.6|11336.2|11367.3|11343.9|11367.6|11344.2|11355.5|11332.1|0
1614370200000|2021-02-26 20:10:00|11367.2|11343.8|11361.1|11337.7|11369.3|11345.9|11360.2|11336.8|0
1614370500000|2021-02-26 20:15:00|11361.2|11337.8|11370.6|11347.2|11371.4|11348|11361.2|11337.8|0
1614370800000|2021-02-26 20:20:00|11370.5|11347.1|11347.8|11324.4|11371.1|11347.7|11347.6|11324.2|0
1614371100000|2021-02-26 20:25:00|11347.6|11324.2|11328.7|11305.3|11347.8|11324.4|11328.4|11305|0
1614371400000|2021-02-26 20:30:00|11328.6|11305.2|11332.2|11308.8|11334.9|11311.5|11327.2|11303.8|0
1614371700000|2021-02-26 20:35:00|11332.1|11308.7|11340.2|11316.8|11341.2|11317.8|11329.3|11305.9|0
1614372000000|2021-02-26 20:40:00|11338.8|11315.4|11356|11332.6|11360.5|11337.1|11335.9|11312.5|0
1614372300000|2021-02-26 20:45:00|11356.2|11332.8|11374.9|11351.5|11381.3|11357.9|11356.2|11332.8|0
1614372600000|2021-02-26 20:50:00|11375|11351.6|11331.8|11308.4|11375|11351.6|11331.7|11308.3|0
1614372900000|2021-02-26 20:55:00|11331.6|11308.2|11298.9|11275.5|11341.9|11318.5|11296.8|11273.4|0
1614373200000|2021-02-26 21:00:00|11297.3|11273.9|11300|11276.6|11310.7|11287.3|11266.8|11243.4|1
1614373500000|2021-02-26 21:05:00|11300.5|11277.1|11298.1|11274.7|11311.9|11288.5|11277.7|11254.3|0
1614373800000|2021-02-26 21:10:00|11297.8|11274.4|11298.4|11275|11309.5|11286.1|11294.5|11271.1|0
1614374100000|2021-02-26 21:15:00|11298.6|11275.2|11296.3|11272.9|11299.1|11275.7|11294.3|11270.9|0
1614374400000|2021-02-26 21:20:00|11296.5|11273.1|11295.7|11272.3|11296.7|11273.3|11294.5|11271.1|0
1614374700000|2021-02-26 21:25:00|11295.9|11272.5|11297.4|11274|11297.9|11274.5|11295.6|11272.2|0
1614375000000|2021-02-26 21:30:00|11299.9|11276.5|11300.9|11277.5|11306.1|11282.7|11291.1|11267.7|0
1614375300000|2021-02-26 21:35:00|11300.4|11277|11305.6|11282.2|11309.2|11285.8|11299.9|11276.5|0
1614375600000|2021-02-26 21:40:00|11305.1|11281.7|11306.6|11283.2|11306.6|11283.2|11299.9|11276.5|0
1614375900000|2021-02-26 21:45:00|11306.1|11282.7|11307.7|11284.3|11309.2|11285.8|11306.1|11282.7|0
1614376200000|2021-02-26 21:50:00|11307.2|11283.8|11306.1|11282.7|11307.7|11284.3|11304.1|11280.7|0
1614376500000|2021-02-26 21:55:00|11306.6|11283.2|11310.1|11286.7|11313.9|11290.5|11304.1|11280.7|0
1614553200000|2021-02-28 23:00:00|11324.2|11300.8|11335.4|11312|11341.3|11317.9|11323.9|11300.5|0
1614553500000|2021-02-28 23:05:00|11335.9|11312.5|11338.1|11314.7|11344.2|11320.8|11335.4|11312|0
1614553800000|2021-02-28 23:10:00|11338.4|11315|11331.9|11308.5|11342.3|11318.9|11329.8|11306.4|0
1614554100000|2021-02-28 23:15:00|11331.1|11307.7|11337.6|11314.2|11340.7|11317.3|11324.1|11300.7|0
1614554400000|2021-02-28 23:20:00|11338.7|11315.3|11349.6|11326.2|11350.8|11327.4|11338.7|11315.3|0
1614554700000|2021-02-28 23:25:00|11350.1|11326.7|11359.2|11335.8|11362.9|11339.5|11349|11325.6|0
1614555000000|2021-02-28 23:30:00|11360.8|11337.4|11361|11337.6|11363.4|11340|11358.4|11335|0
1614555300000|2021-02-28 23:35:00|11361.3|11337.9|11365.8|11342.4|11366.3|11342.9|11357.1|11333.7|0
1614555600000|2021-02-28 23:40:00|11366.3|11342.9|11369.8|11346.4|11372.7|11349.3|11364.2|11340.8|0
1614555900000|2021-02-28 23:45:00|11369.6|11346.2|11367.8|11344.4|11371.1|11347.7|11363.4|11340|0
1614556200000|2021-02-28 23:50:00|11368|11344.6|11365.2|11341.8|11369.6|11346.2|11362.9|11339.5|0
1614556500000|2021-02-28 23:55:00|11364.9|11341.5|11373.1|11349.7|11373.7|11350.3|11364.9|11341.5|0
1614556800000|2021-03-01 00:00:00|11373.6|11350.2|11378.7|11355.3|11378.7|11355.3|11371|11347.6|0
1614557100000|2021-03-01 00:05:00|11378.2|11354.8|11370.6|11347.2|11378.2|11354.8|11369.3|11345.9|0
1614557400000|2021-03-01 00:10:00|11370.1|11346.7|11380.4|11357|11381.5|11358.1|11368.5|11345.1|0
1614557700000|2021-03-01 00:15:00|11379.9|11356.5|11374.4|11351|11381.5|11358.1|11370.8|11347.4|0
1614558000000|2021-03-01 00:20:00|11374.1|11350.7|11372.7|11349.3|11378|11354.6|11368.7|11345.3|0
1614558300000|2021-03-01 00:25:00|11372.8|11349.4|11382.1|11358.7|11382.4|11359|11372.1|11348.7|0
1614558600000|2021-03-01 00:30:00|11382.3|11358.9|11386.8|11363.4|11388.3|11364.9|11382.3|11358.9|0
1614558900000|2021-03-01 00:35:00|11387|11363.6|11386|11362.6|11389.4|11366|11383.4|11360|0
1614559200000|2021-03-01 00:40:00|11385.9|11362.5|11385.2|11361.8|11388.6|11365.2|11385.2|11361.8|0
1614559500000|2021-03-01 00:45:00|11385.5|11362.1|11388.3|11364.9|11388.8|11365.4|11382.4|11359|0
1614559800000|2021-03-01 00:50:00|11386.8|11363.4|11390.7|11367.3|11393|11369.6|11386.5|11363.1|0
1614560100000|2021-03-01 00:55:00|11390.9|11367.5|11391.8|11368.4|11392.5|11369.1|11384.5|11361.1|0
1614560400000|2021-03-01 01:00:00|11392|11368.6|11392.6|11369.2|11398.1|11374.7|11387.9|11364.5|0
1614560700000|2021-03-01 01:05:00|11392.8|11369.4|11415.5|11392.1|11415.6|11392.2|11389.5|11366.1|0
1614561000000|2021-03-01 01:10:00|11415.7|11392.3|11427.6|11404.2|11429.4|11406|11415.7|11392.3|0
1614561300000|2021-03-01 01:15:00|11427.8|11404.4|11443.6|11437.6|11482.6|11476.6|11418.6|11404.4|2209
1614561600000|2021-03-01 01:20:00|11444.6|11438.6|11432.6|11426.6|11459.6|11453.6|11429.6|11423.6|1141
1614561900000|2021-03-01 01:25:00|11433.6|11427.6|11437.6|11431.6|11451.6|11445.6|11424.6|11418.6|1323
1614562200000|2021-03-01 01:30:00|11439.6|11433.6|11449.6|11443.6|11474.6|11468.6|11423.6|11417.6|4538
1614562500000|2021-03-01 01:35:00|11450.6|11444.6|11396.6|11390.6|11462.6|11456.6|11392.6|11386.6|2598
1614562800000|2021-03-01 01:40:00|11397.6|11391.6|11390.6|11384.6|11416.6|11410.6|11381.6|11375.6|1999
1614563100000|2021-03-01 01:45:00|11391.6|11385.6|11416.6|11410.6|11416.6|11410.6|11370.6|11364.6|1841
1614563400000|2021-03-01 01:50:00|11417.6|11411.6|11403.6|11397.6|11433.6|11427.6|11391.6|11385.6|1698
1614563700000|2021-03-01 01:55:00|11404.6|11398.6|11426.6|11420.6|11431.6|11425.6|11404.6|11398.6|1166
1614564000000|2021-03-01 02:00:00|11427.6|11421.6|11415.1|11409.1|11444.6|11438.6|11415.1|11409.1|1380
1614564300000|2021-03-01 02:05:00|11416.1|11410.1|11443.5|11437.5|11445.5|11439.5|11401.5|11395.5|1533
1614564600000|2021-03-01 02:10:00|11444.5|11438.5|11447.5|11441.5|11460.5|11454.5|11438.5|11432.5|1593
1614564900000|2021-03-01 02:15:00|11448.5|11442.5|11434.5|11428.5|11452.5|11446.5|11428.5|11422.5|1303
1614565200000|2021-03-01 02:20:00|11433.5|11427.5|11440.5|11434.5|11440.5|11434.5|11414.5|11408.5|1051
1614565500000|2021-03-01 02:25:00|11441.5|11435.5|11410.5|11404.5|11446.5|11440.5|11401.5|11395.5|1287
1614565800000|2021-03-01 02:30:00|11408.5|11402.5|11415.5|11409.5|11418.5|11412.5|11394.5|11388.5|1556
1614566100000|2021-03-01 02:35:00|11416.5|11410.5|11443.5|11437.5|11447.5|11441.5|11416.5|11410.5|1272
1614566400000|2021-03-01 02:40:00|11442.5|11436.5|11429.5|11423.5|11445.5|11439.5|11428.5|11422.5|894
1614566700000|2021-03-01 02:45:00|11427.5|11421.5|11406.5|11400.5|11433.5|11427.5|11404.5|11398.5|798
1614567000000|2021-03-01 02:50:00|11405.5|11399.5|11401.5|11395.5|11415.5|11409.5|11398.5|11392.5|702
1614567300000|2021-03-01 02:55:00|11402.5|11396.5|11376.5|11370.5|11408.5|11402.5|11374.5|11368.5|953
1614567600000|2021-03-01 03:00:00|11375.5|11369.5|11360.5|11354.5|11384.5|11378.5|11360.5|11354.5|797
1614567900000|2021-03-01 03:05:00|11361.5|11355.5|11355.5|11349.5|11370.5|11364.5|11350.5|11344.5|1217
1614568200000|2021-03-01 03:10:00|11353.5|11347.5|11360.5|11354.5|11376.5|11370.5|11343.5|11337.5|1108
1614568500000|2021-03-01 03:15:00|11361.5|11355.5|11364.5|11358.5|11374.5|11368.5|11355.5|11349.5|737
1614568800000|2021-03-01 03:20:00|11365.5|11359.5|11398.5|11392.5|11403.5|11397.5|11364.5|11358.5|1251
1614569100000|2021-03-01 03:25:00|11399.5|11393.5|11381.5|11375.5|11401.5|11395.5|11379.5|11373.5|818
1614569400000|2021-03-01 03:30:00|11380.5|11374.5|11374.5|11368.5|11384.5|11378.5|11370.5|11364.5|461
1614569700000|2021-03-01 03:35:00|11373.5|11367.5|11386.5|11380.5|11389.5|11383.5|11361.5|11355.5|599
1614570000000|2021-03-01 03:40:00|11387.5|11381.5|11398.5|11392.5|11398.5|11392.5|11382.5|11376.5|523
1614570300000|2021-03-01 03:45:00|11397.5|11391.5|11394.5|11388.5|11400.5|11394.5|11389.5|11383.5|377
1614570600000|2021-03-01 03:50:00|11393.5|11387.5|11393.5|11387.5|11396.5|11390.5|11385.5|11379.5|457
1614570900000|2021-03-01 03:55:00|11392.5|11386.5|11387.5|11381.5|11396.5|11390.5|11375.5|11369.5|347
1614571200000|2021-03-01 04:00:00|11387.9|11364.5|11391.3|11367.9|11393.1|11369.7|11387.9|11364.5|0
1614571500000|2021-03-01 04:05:00|11391.6|11368.2|11393.4|11370|11398.6|11375.2|11391.4|11368|0
1614571800000|2021-03-01 04:10:00|11393.6|11370.2|11393.4|11370|11396.2|11372.8|11393.1|11369.7|0
1614572100000|2021-03-01 04:15:00|11393.6|11370.2|11390.5|11367.1|11393.6|11370.2|11388.2|11364.8|0
1614572400000|2021-03-01 04:20:00|11390.4|11367|11382.2|11358.8|11390.8|11367.4|11381.9|11358.5|0
1614572700000|2021-03-01 04:25:00|11382|11358.6|11382.2|11358.8|11385.4|11362|11380.6|11357.2|0
1614573000000|2021-03-01 04:30:00|11382.4|11359|11386.4|11363|11388.2|11364.8|11382.4|11359|0
1614573300000|2021-03-01 04:35:00|11386.5|11363.1|11378.9|11355.5|11388.5|11365.1|11378.9|11355.5|0
1614573600000|2021-03-01 04:40:00|11378.6|11355.2|11376.6|11353.2|11379.1|11355.7|11376.5|11353.1|0
1614573900000|2021-03-01 04:45:00|11377.4|11354|11376.5|11353.1|11379.1|11355.7|11375.4|11352|0
1614574200000|2021-03-01 04:50:00|11376.2|11352.8|11388.6|11365.2|11389|11365.6|11372.3|11348.9|0
1614574500000|2021-03-01 04:55:00|11388.9|11365.5|11397.3|11373.9|11397.4|11374|11388.9|11365.5|0
1614574800000|2021-03-01 05:00:00|11386.5|11380.5|11392.5|11386.5|11403.5|11397.5|11379.5|11373.5|875
1614575100000|2021-03-01 05:05:00|11390.5|11384.5|11396.5|11390.5|11400.5|11394.5|11369.5|11363.5|787
1614575400000|2021-03-01 05:10:00|11395.5|11389.5|11398.5|11392.5|11405.5|11399.5|11393.5|11387.5|585
1614575700000|2021-03-01 05:15:00|11397.5|11391.5|11404.5|11398.5|11409.5|11403.5|11395.5|11389.5|556
1614576000000|2021-03-01 05:20:00|11403.5|11397.5|11391.5|11385.5|11412.5|11406.5|11391.5|11385.5|587
1614576300000|2021-03-01 05:25:00|11392.5|11386.5|11388.5|11382.5|11395.5|11389.5|11386.5|11380.5|456
1614576600000|2021-03-01 05:30:00|11387.5|11381.5|11383.5|11377.5|11395.5|11389.5|11380.5|11374.5|635
1614576900000|2021-03-01 05:35:00|11382.5|11376.5|11380.5|11374.5|11390.5|11384.5|11375.5|11369.5|490
1614577200000|2021-03-01 05:40:00|11379.5|11373.5|11396.5|11390.5|11402.5|11396.5|11379.5|11373.5|595
1614577500000|2021-03-01 05:45:00|11395.5|11389.5|11396.5|11390.5|11403.5|11397.5|11395.5|11389.5|478
1614577800000|2021-03-01 05:50:00|11395.5|11389.5|11412.5|11406.5|11412.5|11406.5|11394.5|11388.5|439
1614578100000|2021-03-01 05:55:00|11413.5|11407.5|11411.5|11405.5|11414.5|11408.5|11403.5|11397.5|501
1614578400000|2021-03-01 06:00:00|11412.5|11406.5|11415.5|11409.5|11416.5|11410.5|11406.5|11400.5|735
1614578700000|2021-03-01 06:05:00|11416.5|11410.5|11431.5|11425.5|11435.5|11429.5|11416.5|11410.5|1432
1614579000000|2021-03-01 06:10:00|11432.5|11426.5|11415.5|11409.5|11433.5|11427.5|11411.5|11405.5|575
1614579300000|2021-03-01 06:15:00|11413.5|11407.5|11406.5|11400.5|11418.5|11412.5|11403.5|11397.5|602
1614579600000|2021-03-01 06:20:00|11405.5|11399.5|11412.5|11406.5|11414.5|11408.5|11401.5|11395.5|397
1614579900000|2021-03-01 06:25:00|11410.5|11404.5|11407.5|11401.5|11415.5|11409.5|11400.5|11394.5|386
1614580200000|2021-03-01 06:30:00|11405.5|11399.5|11412.5|11406.5|11413.5|11407.5|11401.5|11395.5|428
1614580500000|2021-03-01 06:35:00|11411.5|11405.5|11424.5|11418.5|11426.5|11420.5|11411.5|11405.5|540
1614580800000|2021-03-01 06:40:00|11423.5|11417.5|11431.5|11425.5|11434.5|11428.5|11417.5|11411.5|488
1614581100000|2021-03-01 06:45:00|11430.5|11424.5|11429.5|11423.5|11434.5|11428.5|11425.5|11419.5|473
1614581400000|2021-03-01 06:50:00|11427.5|11421.5|11424.5|11418.5|11431.5|11425.5|11423.5|11417.5|441
1614581700000|2021-03-01 06:55:00|11423.5|11417.5|11423.5|11417.5|11429.5|11423.5|11422.5|11416.5|389
1614582000000|2021-03-01 07:00:00|11422.5|11416.5|11428.5|11422.5|11430.5|11424.5|11421.5|11415.5|727
1614582300000|2021-03-01 07:05:00|11429.5|11423.5|11430.5|11424.5|11434.5|11428.5|11426.5|11420.5|432
1614582600000|2021-03-01 07:10:00|11431.5|11425.5|11440.5|11434.5|11440.5|11434.5|11431.5|11425.5|373
1614582900000|2021-03-01 07:15:00|11439.5|11433.5|11444.5|11438.5|11449.5|11443.5|11435.5|11429.5|471
1614583200000|2021-03-01 07:20:00|11443.5|11437.5|11448.5|11442.5|11449.5|11443.5|11439.5|11433.5|457
1614583500000|2021-03-01 07:25:00|11447.5|11441.5|11447.5|11441.5|11450.5|11444.5|11439.5|11433.5|737
1614583800000|2021-03-01 07:30:00|11446.5|11440.5|11438.5|11432.5|11450.5|11444.5|11435.5|11429.5|831
1614584100000|2021-03-01 07:35:00|11437.5|11431.5|11441.5|11435.5|11447.5|11441.5|11436.5|11430.5|673
1614584400000|2021-03-01 07:40:00|11440.5|11434.5|11429.5|11423.5|11440.5|11434.5|11428.5|11422.5|1051
1614584700000|2021-03-01 07:45:00|11428.5|11422.5|11434.5|11428.5|11435.5|11429.5|11427.5|11421.5|988
1614585000000|2021-03-01 07:50:00|11433.5|11427.5|11421.5|11415.5|11434.5|11428.5|11420.5|11414.5|1338
1614585300000|2021-03-01 07:55:00|11420.5|11414.5|11425.5|11419.5|11425.5|11419.5|11414.5|11408.5|1679
1614585600000|2021-03-01 08:00:00|11424.5|11418.5|11418.5|11412.5|11424.5|11418.5|11414.5|11408.5|2004
1614585900000|2021-03-01 08:05:00|11419.5|11413.5|11424.5|11418.5|11430.5|11424.5|11412.5|11406.5|2747
1614586200000|2021-03-01 08:10:00|11427.5|11421.5|11414.5|11408.5|11427.5|11421.5|11413.5|11407.5|1773
1614586500000|2021-03-01 08:15:00|11415.5|11409.5|11411.5|11405.5|11423.5|11417.5|11406.5|11400.5|929
1614586800000|2021-03-01 08:20:00|11409.5|11403.5|11402.5|11396.5|11413.5|11407.5|11400.5|11394.5|756
1614587100000|2021-03-01 08:25:00|11403.5|11397.5|11410.5|11404.5|11414.5|11408.5|11400.5|11394.5|920
1614587400000|2021-03-01 08:30:00|11419.9|11396.5|11424.7|11401.3|11424.7|11401.3|11407.8|11384.4|0
1614587700000|2021-03-01 08:35:00|11425|11401.6|11426.9|11403.5|11429.1|11405.7|11423.4|11400|0
1614588000000|2021-03-01 08:40:00|11425.4|11402|11430|11406.6|11431.8|11408.4|11424.3|11400.9|0
1614588300000|2021-03-01 08:45:00|11430.3|11406.9|11428.7|11405.3|11434.9|11411.5|11426.1|11402.7|0
1614588600000|2021-03-01 08:50:00|11427.2|11403.8|11426.6|11403.2|11430|11406.6|11423.8|11400.4|0
1614588900000|2021-03-01 08:55:00|11426.5|11403.1|11423.3|11399.9|11429.5|11406.1|11421.2|11397.8|0
1614589200000|2021-03-01 09:00:00|11423|11399.6|11420.4|11397|11432.1|11408.7|11420.4|11397|0
1614589500000|2021-03-01 09:05:00|11420.7|11397.3|11427.7|11404.3|11430|11406.6|11418.9|11395.5|0
1614589800000|2021-03-01 09:10:00|11426.1|11402.7|11427.4|11404|11431.3|11407.9|11425.3|11401.9|0
1614590100000|2021-03-01 09:15:00|11401.5|11395.5|11394.5|11388.5|11414.5|11408.5|11393.5|11387.5|408
1614590400000|2021-03-01 09:20:00|11393.5|11387.5|11391.5|11385.5|11399.5|11393.5|11389.5|11383.5|114
1614590700000|2021-03-01 09:25:00|11392.5|11386.5|11390.5|11384.5|11394.5|11388.5|11385.5|11379.5|158
1614591000000|2021-03-01 09:30:00|11389.5|11383.5|11389.5|11383.5|11392.5|11386.5|11385.5|11379.5|61
1614591300000|2021-03-01 09:35:00|11388.5|11382.5|11392.5|11386.5|11392.5|11386.5|11384.5|11378.5|57
1614591600000|2021-03-01 09:40:00|11391.5|11385.5|11395.5|11389.5|11397.5|11391.5|11391.5|11385.5|66
1614591900000|2021-03-01 09:45:00|11396.5|11390.5|11398.5|11392.5|11402.5|11396.5|11395.5|11389.5|56
1614592200000|2021-03-01 09:50:00|11397.5|11391.5|11394.5|11388.5|11399.5|11393.5|11394.5|11388.5|24
1614592500000|2021-03-01 09:55:00|11395.5|11389.5|11390.5|11384.5|11398.5|11392.5|11390.5|11384.5|32
1614592800000|2021-03-01 10:00:00|11391|11385|11390.5|11384.5|11392.5|11386.5|11388|11382|24
1614593100000|2021-03-01 10:05:00|11391|11385|11388.5|11382.5|11394.5|11388.5|11385|11379|63
1614593400000|2021-03-01 10:10:00|11388|11382|11390.5|11384.5|11394.5|11388.5|11387.5|11381.5|102
1614593700000|2021-03-01 10:15:00|11390|11384|11396|11390|11397|11391|11388.5|11382.5|67
1614594000000|2021-03-01 10:20:00|11396.5|11390.5|11397.5|11391.5|11399|11393|11395.5|11389.5|43
1614594300000|2021-03-01 10:25:00|11398|11392|11398.5|11392.5|11400|11394|11396.5|11390.5|33
1614594600000|2021-03-01 10:30:00|11398|11392|11402.5|11396.5|11404|11398|11396.5|11390.5|33
1614594900000|2021-03-01 10:35:00|11402|11396|11404.5|11398.5|11405.5|11399.5|11402|11396|16
1614595200000|2021-03-01 10:40:00|11405|11399|11403.5|11397.5|11407.5|11401.5|11401|11395|26
1614595500000|2021-03-01 10:45:00|11403|11397|11403.5|11397.5|11404|11398|11401|11395|16
1614595800000|2021-03-01 10:50:00|11403|11397|11396.5|11390.5|11403|11397|11396|11390|47
1614596100000|2021-03-01 10:55:00|11396|11390|11391.5|11385.5|11396.5|11390.5|11389.5|11383.5|97
1614596400000|2021-03-01 11:00:00|11392|11386|11394.5|11388.5|11395.5|11389.5|11391.5|11385.5|24
1614596700000|2021-03-01 11:05:00|11394|11388|11392.5|11386.5|11395|11389|11387.5|11381.5|27
1614597000000|2021-03-01 11:10:00|11392|11386|11387.5|11381.5|11393|11387|11387.5|11381.5|27
1614597300000|2021-03-01 11:15:00|11388|11382|11387|11381|11390.5|11384.5|11386|11380|24
1614597600000|2021-03-01 11:20:00|11386|11380|11388.5|11382.5|11389|11383|11380.5|11374.5|145
1614597900000|2021-03-01 11:25:00|11388|11382|11385.5|11379.5|11389.5|11383.5|11384.5|11378.5|33
1614598200000|2021-03-01 11:30:00|11385|11379|11385.5|11379.5|11386|11380|11381|11375|52
1614598500000|2021-03-01 11:35:00|11386|11380|11388|11382|11390|11384|11385|11379|42
1614598800000|2021-03-01 11:40:00|11387.5|11381.5|11391.5|11385.5|11392|11386|11387.5|11381.5|19
1614599100000|2021-03-01 11:45:00|11391|11385|11387|11381|11392.5|11386.5|11387|11381|57
1614599400000|2021-03-01 11:50:00|11387.5|11381.5|11380|11374|11389|11383|11377.5|11371.5|100
1614599700000|2021-03-01 11:55:00|11379.5|11373.5|11382.5|11376.5|11382.5|11376.5|11376|11370|62
1614600000000|2021-03-01 12:00:00|11382|11376|11384.5|11378.5|11387.5|11381.5|11379.5|11373.5|48
1614600300000|2021-03-01 12:05:00|11385|11379|11391|11385|11392.5|11386.5|11383|11377|43
1614600600000|2021-03-01 12:10:00|11391.5|11385.5|11388.5|11382.5|11394|11388|11387|11381|59
1614600900000|2021-03-01 12:15:00|11388|11382|11394|11388|11394|11388|11388|11382|68
1614601200000|2021-03-01 12:20:00|11393.5|11387.5|11388|11382|11393.5|11387.5|11388|11382|73
1614601500000|2021-03-01 12:25:00|11387.5|11381.5|11384.5|11378.5|11388.5|11382.5|11382|11376|79
1614601800000|2021-03-01 12:30:00|11384|11378|11385.5|11379.5|11387.5|11381.5|11382.5|11376.5|28
1614602100000|2021-03-01 12:35:00|11385|11379|11383|11377|11385.5|11379.5|11382|11376|48
1614602400000|2021-03-01 12:40:00|11383.5|11377.5|11386.5|11380.5|11388.5|11382.5|11382|11376|31
1614602700000|2021-03-01 12:45:00|11387|11381|11391.5|11385.5|11392.5|11386.5|11387|11381|10
1614603000000|2021-03-01 12:50:00|11392|11386|11394.5|11388.5|11395|11389|11390.5|11384.5|11
1614603300000|2021-03-01 12:55:00|11396.5|11390.5|11393.5|11387.5|11397.5|11391.5|11393.5|11387.5|79
1614603600000|2021-03-01 13:00:00|11393|11387|11403.5|11397.5|11404|11398|11392.5|11386.5|57
1614603900000|2021-03-01 13:05:00|11403|11397|11402.5|11396.5|11404|11398|11399.5|11393.5|37
1614604200000|2021-03-01 13:10:00|11403|11397|11402.5|11396.5|11406|11400|11401.5|11395.5|52
1614604500000|2021-03-01 13:15:00|11403|11397|11402.5|11396.5|11405|11399|11402|11396|34
1614604800000|2021-03-01 13:20:00|11403|11397|11401|11395|11403.5|11397.5|11399.5|11393.5|28
1614605100000|2021-03-01 13:25:00|11400.5|11394.5|11395.5|11389.5|11400.5|11394.5|11394|11388|65
1614605400000|2021-03-01 13:30:00|11394.5|11388.5|11399.5|11393.5|11399.5|11393.5|11393.5|11387.5|55
1614605700000|2021-03-01 13:35:00|11400|11394|11409.5|11403.5|11411|11405|11400|11394|157
1614606000000|2021-03-01 13:40:00|11408.5|11402.5|11409.5|11403.5|11415.5|11409.5|11408.5|11402.5|71
1614606300000|2021-03-01 13:45:00|11410|11404|11408.5|11402.5|11414.5|11408.5|11405|11399|49
1614606600000|2021-03-01 13:50:00|11408|11402|11412.5|11406.5|11415.5|11409.5|11407|11401|27
1614606900000|2021-03-01 13:55:00|11413|11407|11410|11404|11413.5|11407.5|11410|11404|17
1614607200000|2021-03-01 14:00:00|11410.5|11404.5|11413.5|11407.5|11418.5|11412.5|11410.5|11404.5|47
1614607500000|2021-03-01 14:05:00|11413|11407|11410.5|11404.5|11423.5|11417.5|11407.5|11401.5|189
1614607800000|2021-03-01 14:10:00|11411|11405|11421.5|11415.5|11421.5|11415.5|11410|11404|101
1614608100000|2021-03-01 14:15:00|11421|11415|11418.5|11412.5|11421.5|11415.5|11414|11408|118
1614608400000|2021-03-01 14:20:00|11419|11413|11418.5|11412.5|11420.5|11414.5|11416.5|11410.5|95
1614608700000|2021-03-01 14:25:00|11419|11413|11425|11419|11426|11420|11418|11412|133
1614609000000|2021-03-01 14:30:00|11424|11418|11415|11409|11429|11423|11406.5|11400.5|818
1614609300000|2021-03-01 14:35:00|11416|11410|11422|11416|11428|11422|11412|11406|747
1614609600000|2021-03-01 14:40:00|11422.5|11416.5|11446.5|11440.5|11448.5|11442.5|11421|11415|612
1614609900000|2021-03-01 14:45:00|11446|11440|11440|11434|11455.5|11449.5|11439.5|11433.5|572
1614610200000|2021-03-01 14:50:00|11439.5|11433.5|11442.5|11436.5|11448.5|11442.5|11430|11424|338
1614610500000|2021-03-01 14:55:00|11444|11438|11437.5|11431.5|11446.5|11440.5|11437|11431|183
1614610800000|2021-03-01 15:00:00|11443|11437|11446.5|11440.5|11448.5|11442.5|11426|11420|284
1614611100000|2021-03-01 15:05:00|11447|11441|11461.5|11455.5|11464|11458|11445.5|11439.5|333
1614611400000|2021-03-01 15:10:00|11462|11456|11455.5|11449.5|11462|11456|11450.5|11444.5|355
1614611700000|2021-03-01 15:15:00|11456.5|11450.5|11471.5|11465.5|11472.5|11466.5|11456|11450|287
1614612000000|2021-03-01 15:20:00|11472|11466|11484|11478|11490|11484|11471.5|11465.5|492
1614612300000|2021-03-01 15:25:00|11483.5|11477.5|11469.5|11463.5|11484|11478|11466.5|11460.5|200
1614612600000|2021-03-01 15:30:00|11469|11463|11472.5|11466.5|11476.5|11470.5|11463|11457|616
1614612900000|2021-03-01 15:35:00|11472|11466|11477.5|11471.5|11482.5|11476.5|11471|11465|159
1614613200000|2021-03-01 15:40:00|11478.5|11472.5|11482.5|11476.5|11483|11477|11476|11470|146
1614613500000|2021-03-01 15:45:00|11483|11477|11493.5|11487.5|11494.5|11488.5|11480.5|11474.5|517
1614613800000|2021-03-01 15:50:00|11493|11487|11492.5|11486.5|11495|11489|11490.5|11484.5|89
1614614100000|2021-03-01 15:55:00|11492|11486|11486.5|11480.5|11497|11491|11486.5|11480.5|115
1614614400000|2021-03-01 16:00:00|11487.5|11481.5|11480.5|11474.5|11490.5|11484.5|11480.5|11474.5|128
1614614700000|2021-03-01 16:05:00|11481.5|11475.5|11487.5|11481.5|11488.5|11482.5|11477.5|11471.5|167
1614615000000|2021-03-01 16:10:00|11486.5|11480.5|11492.5|11486.5|11496.5|11490.5|11485.5|11479.5|194
1614615300000|2021-03-01 16:15:00|11493.5|11487.5|11493.5|11487.5|11497.5|11491.5|11486.5|11480.5|207
1614615600000|2021-03-01 16:20:00|11492.5|11486.5|11499.5|11493.5|11499.5|11493.5|11490.5|11484.5|185
1614615900000|2021-03-01 16:25:00|11498.5|11492.5|11484.5|11478.5|11501.5|11495.5|11478.5|11472.5|179
1614616200000|2021-03-01 16:30:00|11483.5|11477.5|11485.5|11479.5|11489.5|11483.5|11483.5|11477.5|241
1614616500000|2021-03-01 16:35:00|11484.5|11478.5|11486.5|11480.5|11495.5|11489.5|11483.5|11477.5|163
1614616800000|2021-03-01 16:40:00|11488.5|11482.5|11501.5|11495.5|11501.5|11495.5|11488.5|11482.5|215
1614617100000|2021-03-01 16:45:00|11500.5|11494.5|11498.5|11492.5|11503.5|11497.5|11497.5|11491.5|197
1614617400000|2021-03-01 16:50:00|11501.5|11495.5|11500.5|11494.5|11503.5|11497.5|11495.5|11489.5|157
1614617700000|2021-03-01 16:55:00|11498.5|11492.5|11496.5|11490.5|11498.5|11492.5|11492.5|11486.5|190
1614618000000|2021-03-01 17:00:00|11497.5|11491.5|11497.5|11491.5|11503.5|11497.5|11497.5|11491.5|103
1614618300000|2021-03-01 17:05:00|11499.5|11493.5|11501.5|11495.5|11502.5|11496.5|11498.5|11492.5|81
1614618600000|2021-03-01 17:10:00|11500.5|11494.5|11498.5|11492.5|11501.5|11495.5|11497.5|11491.5|77
1614618900000|2021-03-01 17:15:00|11499.5|11493.5|11494.5|11488.5|11499.5|11493.5|11492.5|11486.5|181
1614619200000|2021-03-01 17:20:00|11492.5|11486.5|11496.5|11490.5|11496.5|11490.5|11492.5|11486.5|72
1614619500000|2021-03-01 17:25:00|11497.5|11491.5|11493.5|11487.5|11498.5|11492.5|11493.5|11487.5|50
1614619800000|2021-03-01 17:30:00|11492.5|11486.5|11505.5|11499.5|11505.5|11499.5|11492.5|11486.5|160
1614620100000|2021-03-01 17:35:00|11504.5|11498.5|11497.5|11491.5|11504.5|11498.5|11497.5|11491.5|56
1614620400000|2021-03-01 17:40:00|11496.5|11490.5|11497.5|11491.5|11498.5|11492.5|11494.5|11488.5|60
1614620700000|2021-03-01 17:45:00|11498.5|11492.5|11505.5|11499.5|11506.5|11500.5|11496.5|11490.5|109
1614621000000|2021-03-01 17:50:00|11504.5|11498.5|11498.5|11492.5|11505.5|11499.5|11498.5|11492.5|59
1614621300000|2021-03-01 17:55:00|11497.5|11491.5|11489.5|11483.5|11499.5|11493.5|11485.5|11479.5|132
1614621600000|2021-03-01 18:00:00|11490.5|11484.5|11487.5|11481.5|11491.5|11485.5|11482.5|11476.5|112
1614621900000|2021-03-01 18:05:00|11488.5|11482.5|11484.5|11478.5|11489.5|11483.5|11483.5|11477.5|62
1614622200000|2021-03-01 18:10:00|11482.5|11476.5|11472.5|11466.5|11483.5|11477.5|11472.5|11466.5|78
1614622500000|2021-03-01 18:15:00|11470.5|11464.5|11468.5|11462.5|11475.5|11469.5|11468.5|11462.5|183
1614622800000|2021-03-01 18:20:00|11469.5|11463.5|11470.5|11464.5|11474.5|11468.5|11469.5|11463.5|144
1614623100000|2021-03-01 18:25:00|11472.5|11466.5|11475.5|11469.5|11475.5|11469.5|11466.5|11460.5|117
1614623400000|2021-03-01 18:30:00|11476.5|11470.5|11483.5|11477.5|11483.5|11477.5|11476.5|11470.5|106
1614623700000|2021-03-01 18:35:00|11484.5|11478.5|11486.5|11480.5|11488.5|11482.5|11484.5|11478.5|62
1614624000000|2021-03-01 18:40:00|11487.5|11481.5|11489.5|11483.5|11490.5|11484.5|11487.5|11481.5|31
1614624300000|2021-03-01 18:45:00|11490.5|11484.5|11485.5|11479.5|11490.5|11484.5|11477.5|11471.5|179
1614624600000|2021-03-01 18:50:00|11486.5|11480.5|11488.5|11482.5|11488.5|11482.5|11483.5|11477.5|136
1614624900000|2021-03-01 18:55:00|11489.5|11483.5|11503.9|11480.5|11503.9|11486.5|11483.5|11477.5|163
1614625200000|2021-03-01 19:00:00|11504|11480.6|11505.9|11482.5|11508.3|11484.9|11498|11474.6|0
1614625500000|2021-03-01 19:05:00|11505.8|11482.4|11512.1|11488.7|11516.6|11493.2|11505.5|11482.1|0
1614625800000|2021-03-01 19:10:00|11512.7|11489.3|11516.8|11493.4|11521.1|11497.7|11510.3|11486.9|0
1614626100000|2021-03-01 19:15:00|11516.7|11493.3|11522.6|11499.2|11523.4|11500|11516.6|11493.2|0
1614626400000|2021-03-01 19:20:00|11522.7|11499.3|11520.7|11497.3|11523.6|11500.2|11520.7|11497.3|0
1614626700000|2021-03-01 19:25:00|11520.6|11497.2|11527.9|11504.5|11527.9|11504.5|11520.5|11497.1|0
1614627000000|2021-03-01 19:30:00|11528|11504.6|11525.9|11502.5|11528.1|11504.7|11523.7|11500.3|0
1614627300000|2021-03-01 19:35:00|11526.1|11502.7|11526.1|11502.7|11529|11505.6|11525.9|11502.5|0
1614627600000|2021-03-01 19:40:00|11526|11502.6|11535.6|11512.2|11536.4|11513|11526|11502.6|0
1614627900000|2021-03-01 19:45:00|11535.7|11512.3|11533.7|11510.3|11535.8|11512.4|11530.7|11507.3|0
1614628200000|2021-03-01 19:50:00|11533.8|11510.4|11537.4|11514|11537.4|11514|11531.9|11508.5|0
1614628500000|2021-03-01 19:55:00|11538|11514.6|11532.4|11509|11538|11514.6|11532.4|11509|0
1614628800000|2021-03-01 20:00:00|11532.6|11509.2|11530.3|11506.9|11538.4|11515|11525.5|11502.1|0
1614629100000|2021-03-01 20:05:00|11530.2|11506.8|11524.9|11501.5|11530.6|11507.2|11524|11500.6|0
1614629400000|2021-03-01 20:10:00|11525|11501.6|11523.8|11500.4|11527|11503.6|11523.8|11500.4|0
1614629700000|2021-03-01 20:15:00|11523.9|11500.5|11525.4|11502|11526.2|11502.8|11517.6|11494.2|0
1614630000000|2021-03-01 20:20:00|11525.6|11502.2|11524.7|11501.3|11527.2|11503.8|11523.8|11500.4|0
1614630300000|2021-03-01 20:25:00|11524.8|11501.4|11523|11499.6|11524.8|11501.4|11520.8|11497.4|0
1614630600000|2021-03-01 20:30:00|11522.9|11499.5|11524.4|11501|11525.2|11501.8|11519.3|11495.9|0
1614630900000|2021-03-01 20:35:00|11524.3|11500.9|11520.9|11497.5|11525.9|11502.5|11518|11494.6|0
1614631200000|2021-03-01 20:40:00|11520.3|11496.9|11518.7|11495.3|11522|11498.6|11518.1|11494.7|0
1614631500000|2021-03-01 20:45:00|11517.3|11493.9|11510.6|11487.2|11518.9|11495.5|11510.6|11487.2|0
1614631800000|2021-03-01 20:50:00|11510.5|11487.1|11511.9|11488.5|11513.7|11490.3|11504.4|11481|0
1614632100000|2021-03-01 20:55:00|11511.8|11488.4|11514.3|11490.9|11518.6|11495.2|11502.4|11479|0
1614632400000|2021-03-01 21:00:00|11514.5|11491.1|11513.3|11489.9|11515.3|11491.9|11505.5|11482.1|0
1614632700000|2021-03-01 21:05:00|11513.8|11490.4|11517.9|11494.5|11517.9|11494.5|11512.7|11489.3|0
1614633000000|2021-03-01 21:10:00|11518.4|11495|11518.2|11494.8|11522.6|11499.2|11517.4|11494|0
1614633300000|2021-03-01 21:15:00|11517|11493.6|11520.4|11497|11522|11498.6|11517|11493.6|0
1614633600000|2021-03-01 21:20:00|11520.3|11496.9|11519.4|11496|11520.3|11496.9|11519.4|11496|0
1614633900000|2021-03-01 21:25:00|11519.6|11496.2|11520|11496.6|11520.3|11496.9|11519|11495.6|0
1614634200000|2021-03-01 21:30:00|11518.7|11495.3|11529.4|11506|11530.9|11507.5|11518.7|11495.3|0
1614634500000|2021-03-01 21:35:00|11529.9|11506.5|11534|11510.6|11534|11510.6|11529.9|11506.5|0
1614634800000|2021-03-01 21:40:00|11534.5|11511.1|11536.1|11512.7|11536.6|11513.2|11534|11510.6|0
1614635100000|2021-03-01 21:45:00|11536.6|11513.2|11535.6|11512.2|11537.6|11514.2|11533|11509.6|0
1614635400000|2021-03-01 21:50:00|11535.1|11511.7|11536.1|11512.7|11536.6|11513.2|11534.5|11511.1|0
1614635700000|2021-03-01 21:55:00|11536.6|11513.2|11533.2|11509.8|11536.6|11513.2|11530.9|11507.5|0
1614636000000|2021-03-01 22:00:00|11532.8|11509.4|11532.7|11509.3|11533.8|11510.4|11532|11508.6|0
1614636300000|2021-03-01 22:05:00|11532.8|11509.4|11532.4|11509|11532.8|11509.4|11532.3|11508.9|0
1614636600000|2021-03-01 22:10:00|11532.2|11508.8|11532.5|11509.1|11532.9|11509.5|11532.2|11508.8|0
1614636900000|2021-03-01 22:15:00|11532.6|11509.2|11532.9|11509.5|11533.4|11510|11532.6|11509.2|0
1614637200000|2021-03-01 22:20:00|11533.1|11509.7|11533.2|11509.8|11533.6|11510.2|11532.9|11509.5|0
1614637500000|2021-03-01 22:25:00|11533.6|11510.2|11533.7|11510.3|11534|11510.6|11533.2|11509.8|0
1614637800000|2021-03-01 22:30:00|11533.8|11510.4|11533.8|11510.4|11534.1|11510.7|11533.7|11510.3|0
1614638100000|2021-03-01 22:35:00|11533.7|11510.3|11533.5|11510.1|11533.9|11510.5|11533.5|11510.1|0
1614638400000|2021-03-01 22:40:00|11533.7|11510.3|11533.9|11510.5|11533.9|11510.5|11533.7|11510.3|0
1614638700000|2021-03-01 22:45:00|11533.8|11510.4|11533.9|11510.5|11533.9|11510.5|11533.8|11510.4|0
1614639000000|2021-03-01 22:50:00|11533.9|11510.5|11534.7|11511.3|11534.9|11511.5|11533.9|11510.5|0
1614639300000|2021-03-01 22:55:00|11535|11511.6|11535.3|11511.9|11535.4|11512|11534.9|11511.5|0
1614639600000|2021-03-01 23:00:00|11534.4|11511|11538.8|11515.4|11540.4|11517|11532.3|11508.9|0
1614639900000|2021-03-01 23:05:00|11538.5|11515.1|11541.4|11518|11541.4|11518|11538.3|11514.9|0
1614640200000|2021-03-01 23:10:00|11541.9|11518.5|11540.4|11517|11541.9|11518.5|11539.8|11516.4|0
1614640500000|2021-03-01 23:15:00|11541.4|11518|11541|11517.6|11541.9|11518.5|11540.4|11517|0
1614640800000|2021-03-01 23:20:00|11540.5|11517.1|11535.8|11512.4|11541|11517.6|11533.2|11509.8|0
1614641100000|2021-03-01 23:25:00|11536.3|11512.9|11537.9|11514.5|11540.5|11517.1|11536.3|11512.9|0
1614641400000|2021-03-01 23:30:00|11538.9|11515.5|11542|11518.6|11542|11518.6|11536.6|11513.2|0
1614641700000|2021-03-01 23:35:00|11541.8|11518.4|11541.5|11518.1|11542|11518.6|11538.9|11515.5|0
1614642000000|2021-03-01 23:40:00|11541.8|11518.4|11536.9|11513.5|11542|11518.6|11536.3|11512.9|0
1614642300000|2021-03-01 23:45:00|11536.6|11513.2|11537.9|11514.5|11538.4|11515|11534.3|11510.9|0
1614642600000|2021-03-01 23:50:00|11538.4|11515|11533.1|11509.7|11541|11517.6|11532.6|11509.2|0
1614642900000|2021-03-01 23:55:00|11533.3|11509.9|11534.8|11511.4|11534.8|11511.4|11532.3|11508.9|0
1614643200000|2021-03-02 00:00:00|11534.5|11511.1|11535.8|11512.4|11538.9|11515.5|11528.3|11504.9|0
1614643500000|2021-03-02 00:05:00|11535.5|11512.1|11530.5|11507.1|11537.9|11514.5|11529|11505.6|0
1614643800000|2021-03-02 00:10:00|11531|11507.6|11531.5|11508.1|11534.1|11510.7|11529.5|11506.1|0
1614644100000|2021-03-02 00:15:00|11531.8|11508.4|11532.7|11509.3|11537.2|11513.8|11530|11506.6|0
1614644400000|2021-03-02 00:20:00|11532.8|11509.4|11536.2|11512.8|11541.4|11518|11532.6|11509.2|0
1614644700000|2021-03-02 00:25:00|11536.1|11512.7|11538|11514.6|11542.9|11519.5|11535.4|11512|0
1614645000000|2021-03-02 00:30:00|11538.3|11514.9|11531.8|11508.4|11540.6|11517.2|11531|11507.6|0
1614645300000|2021-03-02 00:35:00|11533.4|11510|11530|11506.6|11534.7|11511.3|11529.7|11506.3|0
1614645600000|2021-03-02 00:40:00|11530.1|11506.7|11533.4|11510|11535.2|11511.8|11530|11506.6|0
1614645900000|2021-03-02 00:45:00|11533.3|11509.9|11525.5|11502.1|11534.1|11510.7|11525.3|11501.9|0
1614646200000|2021-03-02 00:50:00|11525.7|11502.3|11529.9|11506.5|11532|11508.6|11525.5|11502.1|0
1614646500000|2021-03-02 00:55:00|11529.8|11506.4|11529.7|11506.3|11532.3|11508.9|11527.6|11504.2|0
1614646800000|2021-03-02 01:00:00|11529.4|11506|11530.5|11507.1|11531|11507.6|11527.3|11503.9|0
1614647100000|2021-03-02 01:05:00|11530.7|11507.3|11529.9|11506.5|11532.5|11509.1|11527.3|11503.9|0
1614647400000|2021-03-02 01:10:00|11529.8|11506.4|11529.5|11506.1|11530|11506.6|11524.2|11500.8|0
1614647700000|2021-03-02 01:15:00|11531.8|11508.4|11542.5|11536.5|11551.5|11545.5|11502.5|11496.5|1742
1614648000000|2021-03-02 01:20:00|11543.5|11537.5|11529.5|11523.5|11548.5|11542.5|11522.5|11516.5|1098
1614648300000|2021-03-02 01:25:00|11527.5|11521.5|11546.5|11540.5|11550.5|11544.5|11523.5|11517.5|1076
1614648600000|2021-03-02 01:30:00|11545.5|11539.5|11498.5|11492.5|11554.5|11548.5|11491.5|11485.5|3734
1614648900000|2021-03-02 01:35:00|11496.5|11490.5|11495.5|11489.5|11515.5|11509.5|11482.5|11476.5|1903
1614649200000|2021-03-02 01:40:00|11493.5|11487.5|11505.5|11499.5|11505.5|11499.5|11474.5|11468.5|1740
1614649500000|2021-03-02 01:45:00|11506.5|11500.5|11537.5|11531.5|11541.5|11535.5|11484.5|11478.5|1692
1614649800000|2021-03-02 01:50:00|11536.5|11530.5|11545.5|11539.5|11545.5|11539.5|11509.5|11503.5|1325
1614650100000|2021-03-02 01:55:00|11546.5|11540.5|11545.5|11539.5|11553.5|11547.5|11530.5|11524.5|2080
1614650400000|2021-03-02 02:00:00|11544.5|11538.5|11547.5|11541.5|11548.5|11542.5|11520.5|11514.5|1684
1614650700000|2021-03-02 02:05:00|11545.5|11539.5|11585.5|11579.5|11592.5|11586.5|11541.5|11535.5|1879
1614651000000|2021-03-02 02:10:00|11587.5|11581.5|11600.5|11594.5|11602.5|11596.5|11576.5|11570.5|1292
1614651300000|2021-03-02 02:15:00|11602.5|11596.5|11595.5|11589.5|11612.5|11606.5|11592.5|11586.5|1028
1614651600000|2021-03-02 02:20:00|11594.5|11588.5|11524.5|11518.5|11602.5|11596.5|11523.5|11517.5|2058
1614651900000|2021-03-02 02:25:00|11525.5|11519.5|11519.5|11513.5|11532.5|11526.5|11509.5|11503.5|1868
1614652200000|2021-03-02 02:30:00|11520.5|11514.5|11509.5|11503.5|11520.5|11514.5|11497.5|11491.5|1250
1614652500000|2021-03-02 02:35:00|11506.5|11500.5|11491.5|11485.5|11513.5|11507.5|11489.5|11483.5|1064
1614652800000|2021-03-02 02:40:00|11490.5|11484.5|11444.5|11438.5|11490.5|11484.5|11435.5|11429.5|2453
1614653100000|2021-03-02 02:45:00|11445.5|11439.5|11473.5|11467.5|11475.5|11469.5|11434.5|11428.5|1456
1614653400000|2021-03-02 02:50:00|11472.5|11466.5|11430.5|11424.5|11472.5|11466.5|11425.5|11419.5|1252
1614653700000|2021-03-02 02:55:00|11428.5|11422.5|11384.5|11378.5|11433.5|11427.5|11376.5|11370.5|2736
1614654000000|2021-03-02 03:00:00|11383.5|11377.5|11404.5|11398.5|11415.5|11409.5|11378.5|11372.5|1332
1614654300000|2021-03-02 03:05:00|11402.5|11396.5|11422.5|11416.5|11424.5|11418.5|11395.5|11389.5|1173
1614654600000|2021-03-02 03:10:00|11423.5|11417.5|11437.5|11431.5|11459.5|11453.5|11412.5|11406.5|1168
1614654900000|2021-03-02 03:15:00|11438.5|11432.5|11399.5|11393.5|11438.5|11432.5|11390.5|11384.5|1061
1614655200000|2021-03-02 03:20:00|11398.5|11392.5|11381.5|11375.5|11405.5|11399.5|11379.5|11373.5|966
1614655500000|2021-03-02 03:25:00|11382.5|11376.5|11374.5|11368.5|11397.5|11391.5|11367.5|11361.5|1122
1614655800000|2021-03-02 03:30:00|11373.5|11367.5|11383.5|11377.5|11388.5|11382.5|11360.5|11354.5|846
1614656100000|2021-03-02 03:35:00|11381.5|11375.5|11377.5|11371.5|11389.5|11383.5|11372.5|11366.5|459
1614656400000|2021-03-02 03:40:00|11378.5|11372.5|11365.5|11359.5|11386.5|11380.5|11364.5|11358.5|389
1614656700000|2021-03-02 03:45:00|11366.5|11360.5|11398.5|11392.5|11398.5|11392.5|11363.5|11357.5|621
1614657000000|2021-03-02 03:50:00|11397.5|11391.5|11397.5|11391.5|11411.5|11405.5|11391.5|11385.5|554
1614657300000|2021-03-02 03:55:00|11398.5|11392.5|11410.5|11404.5|11419.5|11413.5|11393.5|11387.5|388
1614657600000|2021-03-02 04:00:00|11424.5|11401.1|11428.3|11404.9|11428.3|11404.9|11423.4|11400|1
1614657900000|2021-03-02 04:05:00|11428.6|11405.2|11424.5|11401.1|11429.1|11405.7|11424.5|11401.1|0
1614658200000|2021-03-02 04:10:00|11424.6|11401.2|11424.8|11401.4|11425.5|11402.1|11420.8|11397.4|0
1614658500000|2021-03-02 04:15:00|11424.9|11401.5|11420.8|11397.4|11424.9|11401.5|11420|11396.6|0
1614658800000|2021-03-02 04:20:00|11421.1|11397.7|11420.8|11397.4|11421.1|11397.7|11418.2|11394.8|0
1614659100000|2021-03-02 04:25:00|11420|11396.6|11420.3|11396.9|11421.2|11397.8|11417.7|11394.3|0
1614659400000|2021-03-02 04:30:00|11420.2|11396.8|11424.9|11401.5|11426|11402.6|11420|11396.6|0
1614659700000|2021-03-02 04:35:00|11425.2|11401.8|11422.3|11398.9|11425.4|11402|11422.2|11398.8|0
1614660000000|2021-03-02 04:40:00|11422.5|11399.1|11421.1|11397.7|11423.5|11400.1|11419.5|11396.1|0
1614660300000|2021-03-02 04:45:00|11420.9|11397.5|11418.5|11395.1|11424.1|11400.7|11418.5|11395.1|0
1614660600000|2021-03-02 04:50:00|11418.2|11394.8|11420|11396.6|11420.8|11397.4|11417.7|11394.3|0
1614660900000|2021-03-02 04:55:00|11420.3|11396.9|11421.1|11397.7|11423.1|11399.7|11418.2|11394.8|0
1614661200000|2021-03-02 05:00:00|11419.8|11396.4|11377.5|11371.5|11419.8|11398.5|11373.5|11367.5|798
1614661500000|2021-03-02 05:05:00|11380.5|11374.5|11413.5|11407.5|11419.5|11413.5|11374.5|11368.5|800
1614661800000|2021-03-02 05:10:00|11412.5|11406.5|11382.5|11376.5|11414.5|11408.5|11380.5|11374.5|681
1614662100000|2021-03-02 05:15:00|11379.5|11373.5|11359.5|11353.5|11382.5|11376.5|11356.5|11350.5|581
1614662400000|2021-03-02 05:20:00|11357.5|11351.5|11327.5|11321.5|11360.5|11354.5|11320.5|11314.5|1896
1614662700000|2021-03-02 05:25:00|11326.5|11320.5|11307.5|11301.5|11330.5|11324.5|11290.5|11284.5|1751
1614663000000|2021-03-02 05:30:00|11308.5|11302.5|11323.5|11317.5|11339.5|11333.5|11306.5|11300.5|1464
1614663300000|2021-03-02 05:35:00|11321.5|11315.5|11315.5|11309.5|11321.5|11315.5|11293.5|11287.5|1502
1614663600000|2021-03-02 05:40:00|11313.5|11307.5|11336.5|11330.5|11348.5|11342.5|11302.5|11296.5|1247
1614663900000|2021-03-02 05:45:00|11334.5|11328.5|11320.5|11314.5|11334.5|11328.5|11313.5|11307.5|941
1614664200000|2021-03-02 05:50:00|11321.5|11315.5|11320.5|11314.5|11342.5|11336.5|11313.5|11307.5|650
1614664500000|2021-03-02 05:55:00|11321.5|11315.5|11310.5|11304.5|11327.5|11321.5|11298.5|11292.5|640
1614664800000|2021-03-02 06:00:00|11308.5|11302.5|11322.5|11316.5|11322.5|11316.5|11295.5|11289.5|637
1614665100000|2021-03-02 06:05:00|11319.5|11313.5|11354.5|11348.5|11354.5|11348.5|11313.5|11307.5|1116
1614665400000|2021-03-02 06:10:00|11355.5|11349.5|11376.5|11370.5|11376.5|11370.5|11350.5|11344.5|1015
1614665700000|2021-03-02 06:15:00|11377.5|11371.5|11368.5|11362.5|11378.5|11372.5|11360.5|11354.5|913
1614666000000|2021-03-02 06:20:00|11369.5|11363.5|11409.5|11403.5|11412.5|11406.5|11368.5|11362.5|1451
1614666300000|2021-03-02 06:25:00|11411.5|11405.5|11414.5|11408.5|11418.5|11412.5|11403.5|11397.5|1218
1614666600000|2021-03-02 06:30:00|11416.5|11410.5|11392.5|11386.5|11418.5|11412.5|11389.5|11383.5|1030
1614666900000|2021-03-02 06:35:00|11391.5|11385.5|11382.5|11376.5|11391.5|11385.5|11370.5|11364.5|466
1614667200000|2021-03-02 06:40:00|11383.5|11377.5|11387.5|11381.5|11395.5|11389.5|11377.5|11371.5|454
1614667500000|2021-03-02 06:45:00|11386.5|11380.5|11392.5|11386.5|11394.5|11388.5|11373.5|11367.5|438
1614667800000|2021-03-02 06:50:00|11393.5|11387.5|11383.5|11377.5|11394.5|11388.5|11378.5|11372.5|439
1614668100000|2021-03-02 06:55:00|11382.5|11376.5|11390.5|11384.5|11394.5|11388.5|11382.5|11376.5|710
1614668400000|2021-03-02 07:00:00|11389.5|11383.5|11370.5|11364.5|11390.5|11384.5|11366.5|11360.5|609
1614668700000|2021-03-02 07:05:00|11369.5|11363.5|11346.5|11340.5|11370.5|11364.5|11345.5|11339.5|728
1614669000000|2021-03-02 07:10:00|11347.5|11341.5|11351.5|11345.5|11361.5|11355.5|11346.5|11340.5|511
1614669300000|2021-03-02 07:15:00|11350.5|11344.5|11338.5|11332.5|11350.5|11344.5|11327.5|11321.5|637
1614669600000|2021-03-02 07:20:00|11337.5|11331.5|11354.5|11348.5|11360.5|11354.5|11329.5|11323.5|599
1614669900000|2021-03-02 07:25:00|11355.5|11349.5|11363.5|11357.5|11368.5|11362.5|11351.5|11345.5|438
1614670200000|2021-03-02 07:30:00|11362.5|11356.5|11349.5|11343.5|11366.5|11360.5|11339.5|11333.5|599
1614670500000|2021-03-02 07:35:00|11348.5|11342.5|11347.5|11341.5|11351.5|11345.5|11340.5|11334.5|289
1614670800000|2021-03-02 07:40:00|11346.5|11340.5|11335.5|11329.5|11347.5|11341.5|11332.5|11326.5|473
1614671100000|2021-03-02 07:45:00|11334.5|11328.5|11341.5|11335.5|11343.5|11337.5|11333.5|11327.5|513
1614671400000|2021-03-02 07:50:00|11340.5|11334.5|11331.5|11325.5|11344.5|11338.5|11331.5|11325.5|716
1614671700000|2021-03-02 07:55:00|11332.5|11326.5|11325.5|11319.5|11343.5|11337.5|11323.5|11317.5|1080
1614672000000|2021-03-02 08:00:00|11327.5|11321.5|11326.5|11320.5|11333.5|11327.5|11315.5|11309.5|1323
1614672300000|2021-03-02 08:05:00|11325.5|11319.5|11336.5|11330.5|11338.5|11332.5|11319.5|11313.5|1741
1614672600000|2021-03-02 08:10:00|11337.5|11331.5|11355.5|11349.5|11355.5|11349.5|11330.5|11324.5|1146
1614672900000|2021-03-02 08:15:00|11356.5|11350.5|11350.5|11344.5|11369.5|11363.5|11349.5|11343.5|1419
1614673200000|2021-03-02 08:20:00|11351.5|11345.5|11341.5|11335.5|11356.5|11350.5|11341.5|11335.5|691
1614673500000|2021-03-02 08:25:00|11342.5|11336.5|11336.5|11330.5|11350.5|11344.5|11334.5|11328.5|944
1614673800000|2021-03-02 08:30:00|11347.7|11324.3|11362.6|11339.2|11364.6|11341.2|11344.9|11321.5|1
1614674100000|2021-03-02 08:35:00|11361|11337.6|11377|11353.6|11384.2|11360.8|11360.5|11337.1|0
1614674400000|2021-03-02 08:40:00|11375.5|11352.1|11372.9|11349.5|11381.6|11358.2|11372.7|11349.3|0
1614674700000|2021-03-02 08:45:00|11373.2|11349.8|11370.6|11347.2|11376.6|11353.2|11370.4|11347|0
1614675000000|2021-03-02 08:50:00|11370.4|11347|11358.7|11335.3|11372.2|11348.8|11356.8|11333.4|0
1614675300000|2021-03-02 08:55:00|11358.6|11335.2|11339.2|11315.8|11358.9|11335.5|11335.8|11312.4|0
1614675600000|2021-03-02 09:00:00|11339.5|11316.1|11342.5|11319.1|11344.8|11321.4|11335.8|11312.4|0
1614675900000|2021-03-02 09:05:00|11342.2|11318.8|11339.1|11315.7|11343.2|11319.8|11335.1|11311.7|0
1614676200000|2021-03-02 09:10:00|11339.4|11316|11333.7|11310.3|11339.4|11316|11325.5|11302.1|0
1614676500000|2021-03-02 09:15:00|11333.9|11310.5|11324.5|11318.5|11334.2|11327.5|11316.5|11310.5|356
1614676800000|2021-03-02 09:20:00|11323.5|11317.5|11341.5|11335.5|11341.5|11335.5|11322.5|11316.5|236
1614677100000|2021-03-02 09:25:00|11342.5|11336.5|11347.5|11341.5|11347.5|11341.5|11340.5|11334.5|141
1614677400000|2021-03-02 09:30:00|11349.5|11343.5|11350.5|11344.5|11355.5|11349.5|11349.5|11343.5|129
1614677700000|2021-03-02 09:35:00|11351.5|11345.5|11355.5|11349.5|11359.5|11353.5|11350.5|11344.5|176
1614678000000|2021-03-02 09:40:00|11357.5|11351.5|11361.5|11355.5|11365.5|11359.5|11356.5|11350.5|174
1614678300000|2021-03-02 09:45:00|11364.5|11358.5|11356.5|11350.5|11365.5|11359.5|11356.5|11350.5|165
1614678600000|2021-03-02 09:50:00|11357.5|11351.5|11358.5|11352.5|11360.5|11354.5|11350.5|11344.5|97
1614678900000|2021-03-02 09:55:00|11359.5|11353.5|11356.5|11350.5|11367.5|11361.5|11356.5|11350.5|39
1614679200000|2021-03-02 10:00:00|11357|11351|11358.5|11352.5|11369.5|11363.5|11356.5|11350.5|146
1614679500000|2021-03-02 10:05:00|11358|11352|11355.5|11349.5|11363|11357|11350|11344|117
1614679800000|2021-03-02 10:10:00|11355|11349|11356.5|11350.5|11360.5|11354.5|11353.5|11347.5|43
1614680100000|2021-03-02 10:15:00|11357|11351|11367.5|11361.5|11368.5|11362.5|11357|11351|51
1614680400000|2021-03-02 10:20:00|11367|11361|11368.5|11362.5|11371|11365|11365.5|11359.5|67
1614680700000|2021-03-02 10:25:00|11368|11362|11362|11356|11370.5|11364.5|11362|11356|68
1614681000000|2021-03-02 10:30:00|11360.5|11354.5|11360|11354|11362.5|11356.5|11352.5|11346.5|167
1614681300000|2021-03-02 10:35:00|11359|11353|11362.5|11356.5|11366|11360|11359|11353|101
1614681600000|2021-03-02 10:40:00|11363.5|11357.5|11362.5|11356.5|11367|11361|11361.5|11355.5|85
1614681900000|2021-03-02 10:45:00|11363|11357|11362.5|11356.5|11366|11360|11358|11352|64
1614682200000|2021-03-02 10:50:00|11363|11357|11367|11361|11368.5|11362.5|11359.5|11353.5|92
1614682500000|2021-03-02 10:55:00|11366|11360|11361.5|11355.5|11368|11362|11361.5|11355.5|61
1614682800000|2021-03-02 11:00:00|11361|11355|11361.5|11355.5|11362.5|11356.5|11356|11350|38
1614683100000|2021-03-02 11:05:00|11361|11355|11360|11354|11364.5|11358.5|11358.5|11352.5|37
1614683400000|2021-03-02 11:10:00|11360.5|11354.5|11362.5|11356.5|11363|11357|11358|11352|21
1614683700000|2021-03-02 11:15:00|11362|11356|11352.5|11346.5|11362.5|11356.5|11352|11346|70
1614684000000|2021-03-02 11:20:00|11353|11347|11362.5|11356.5|11365|11359|11351.5|11345.5|64
1614684300000|2021-03-02 11:25:00|11362|11356|11361.5|11355.5|11365.5|11359.5|11360|11354|162
1614684600000|2021-03-02 11:30:00|11362|11356|11358.5|11352.5|11362.5|11356.5|11356|11350|48
1614684900000|2021-03-02 11:35:00|11359|11353|11358.5|11352.5|11362.5|11356.5|11355.5|11349.5|72
1614685200000|2021-03-02 11:40:00|11359|11353|11359|11353|11362|11356|11358.5|11352.5|87
1614685500000|2021-03-02 11:45:00|11359.5|11353.5|11357|11351|11362|11356|11353.5|11347.5|106
1614685800000|2021-03-02 11:50:00|11357.5|11351.5|11365.5|11359.5|11365.5|11359.5|11356.5|11350.5|62
1614686100000|2021-03-02 11:55:00|11366|11360|11360.5|11354.5|11368|11362|11360.5|11354.5|47
1614686400000|2021-03-02 12:00:00|11361|11355|11364.5|11358.5|11365|11359|11360|11354|22
1614686700000|2021-03-02 12:05:00|11364|11358|11367|11361|11370|11364|11364|11358|34
1614687000000|2021-03-02 12:10:00|11367.5|11361.5|11367|11361|11371|11365|11367|11361|104
1614687300000|2021-03-02 12:15:00|11367.5|11361.5|11365.5|11359.5|11369.5|11363.5|11362|11356|69
1614687600000|2021-03-02 12:20:00|11366|11360|11368.5|11362.5|11370|11364|11365.5|11359.5|27
1614687900000|2021-03-02 12:25:00|11369|11363|11368.5|11362.5|11370|11364|11367.5|11361.5|31
1614688200000|2021-03-02 12:30:00|11369|11363|11364|11358|11371.5|11365.5|11364|11358|116
1614688500000|2021-03-02 12:35:00|11363.5|11357.5|11371|11365|11371|11365|11363.5|11357.5|53
1614688800000|2021-03-02 12:40:00|11371.5|11365.5|11371.5|11365.5|11374.5|11368.5|11369.5|11363.5|57
1614689100000|2021-03-02 12:45:00|11372|11366|11372|11366|11372.5|11366.5|11369.5|11363.5|85
1614689400000|2021-03-02 12:50:00|11371.5|11365.5|11371|11365|11373|11367|11370|11364|59
1614689700000|2021-03-02 12:55:00|11371.5|11365.5|11373|11367|11373.5|11367.5|11368|11362|49
1614690000000|2021-03-02 13:00:00|11372.5|11366.5|11371|11365|11374|11368|11369|11363|68
1614690300000|2021-03-02 13:05:00|11370|11364|11369.5|11363.5|11374.5|11368.5|11369|11363|71
1614690600000|2021-03-02 13:10:00|11369|11363|11365|11359|11371|11365|11363|11357|73
1614690900000|2021-03-02 13:15:00|11365.5|11359.5|11368.5|11362.5|11370.5|11364.5|11365.5|11359.5|89
1614691200000|2021-03-02 13:20:00|11369|11363|11364.5|11358.5|11369.5|11363.5|11364|11358|52
1614691500000|2021-03-02 13:25:00|11365|11359|11369.5|11363.5|11372|11366|11364|11358|128
1614691800000|2021-03-02 13:30:00|11370.5|11364.5|11364|11358|11370.5|11364.5|11362|11356|132
1614692100000|2021-03-02 13:35:00|11364.5|11358.5|11363.5|11357.5|11366|11360|11361.5|11355.5|100
1614692400000|2021-03-02 13:40:00|11363|11357|11362|11356|11364.5|11358.5|11358|11352|75
1614692700000|2021-03-02 13:45:00|11361|11355|11368.5|11362.5|11370|11364|11359.5|11353.5|96
1614693000000|2021-03-02 13:50:00|11368|11362|11375|11369|11376|11370|11367|11361|65
1614693300000|2021-03-02 13:55:00|11374.5|11368.5|11376.5|11370.5|11378.5|11372.5|11371.5|11365.5|80
1614693600000|2021-03-02 14:00:00|11377|11371|11381|11375|11382|11376|11374.5|11368.5|139
1614693900000|2021-03-02 14:05:00|11381.5|11375.5|11373.5|11367.5|11383|11377|11368.5|11362.5|115
1614694200000|2021-03-02 14:10:00|11373|11367|11371.5|11365.5|11375.5|11369.5|11370.5|11364.5|83
1614694500000|2021-03-02 14:15:00|11372|11366|11379.5|11373.5|11381|11375|11371.5|11365.5|133
1614694800000|2021-03-02 14:20:00|11379|11373|11385.5|11379.5|11386.5|11380.5|11378.5|11372.5|130
1614695100000|2021-03-02 14:25:00|11385|11379|11388.5|11382.5|11388.5|11382.5|11380|11374|110
1614695400000|2021-03-02 14:30:00|11389.5|11383.5|11370.5|11364.5|11395|11389|11367.5|11361.5|624
1614695700000|2021-03-02 14:35:00|11371|11365|11371.5|11365.5|11376.5|11370.5|11365|11359|412
1614696000000|2021-03-02 14:40:00|11372|11366|11369|11363|11374.5|11368.5|11362.5|11356.5|300
1614696300000|2021-03-02 14:45:00|11368.5|11362.5|11350.5|11344.5|11374|11368|11348|11342|265
1614696600000|2021-03-02 14:50:00|11350|11344|11367.5|11361.5|11367.5|11361.5|11347.5|11341.5|435
1614696900000|2021-03-02 14:55:00|11368|11362|11384.5|11378.5|11392.5|11386.5|11365|11359|484
1614697200000|2021-03-02 15:00:00|11383|11377|11382|11376|11388.5|11382.5|11377.5|11371.5|284
1614697500000|2021-03-02 15:05:00|11382.5|11376.5|11388.5|11382.5|11389.5|11383.5|11377|11371|155
1614697800000|2021-03-02 15:10:00|11389.5|11383.5|11368|11362|11391|11385|11365|11359|366
1614698100000|2021-03-02 15:15:00|11368.5|11362.5|11372.5|11366.5|11378.5|11372.5|11364.5|11358.5|223
1614698400000|2021-03-02 15:20:00|11372|11366|11366|11360|11378.5|11372.5|11366|11360|262
1614698700000|2021-03-02 15:25:00|11366.5|11360.5|11349.5|11343.5|11372.5|11366.5|11348.5|11342.5|420
1614699000000|2021-03-02 15:30:00|11348.5|11342.5|11356.5|11350.5|11362|11356|11347.5|11341.5|353
1614699300000|2021-03-02 15:35:00|11356|11350|11340.5|11334.5|11360.5|11354.5|11339.5|11333.5|246
1614699600000|2021-03-02 15:40:00|11340|11334|11342.5|11336.5|11346|11340|11333.5|11327.5|236
1614699900000|2021-03-02 15:45:00|11341.5|11335.5|11351.5|11345.5|11351.5|11345.5|11330.5|11324.5|233
1614700200000|2021-03-02 15:50:00|11351|11345|11357.5|11351.5|11357.5|11351.5|11349.5|11343.5|171
1614700500000|2021-03-02 15:55:00|11358|11352|11361.5|11355.5|11366.5|11360.5|11357.5|11351.5|188
1614700800000|2021-03-02 16:00:00|11358.5|11352.5|11350.5|11344.5|11361.5|11355.5|11339.5|11333.5|188
1614701100000|2021-03-02 16:05:00|11349.5|11343.5|11351.5|11345.5|11356.5|11350.5|11348.5|11342.5|220
1614701400000|2021-03-02 16:10:00|11350.5|11344.5|11344.5|11338.5|11351.5|11345.5|11340.5|11334.5|277
1614701700000|2021-03-02 16:15:00|11345.5|11339.5|11345.5|11339.5|11345.5|11339.5|11336.5|11330.5|157
1614702000000|2021-03-02 16:20:00|11346.5|11340.5|11331.5|11325.5|11348.5|11342.5|11331.5|11325.5|124
1614702300000|2021-03-02 16:25:00|11332.5|11326.5|11347.5|11341.5|11347.5|11341.5|11328.5|11322.5|189
1614702600000|2021-03-02 16:30:00|11348.5|11342.5|11337.5|11331.5|11350.5|11344.5|11335.5|11329.5|202
1614702900000|2021-03-02 16:35:00|11336.5|11330.5|11341.5|11335.5|11342.5|11336.5|11332.5|11326.5|124
1614703200000|2021-03-02 16:40:00|11339.5|11333.5|11335.5|11329.5|11339.5|11333.5|11329.5|11323.5|192
1614703500000|2021-03-02 16:45:00|11333.5|11327.5|11347.5|11341.5|11349.5|11343.5|11331.5|11325.5|108
1614703800000|2021-03-02 16:50:00|11345.5|11339.5|11353.5|11347.5|11353.5|11347.5|11343.5|11337.5|81
1614704100000|2021-03-02 16:55:00|11352.5|11346.5|11347.5|11341.5|11354.5|11348.5|11342.5|11336.5|133
1614704400000|2021-03-02 17:00:00|11349.5|11343.5|11355.5|11349.5|11355.5|11349.5|11343.5|11337.5|78
1614704700000|2021-03-02 17:05:00|11353.5|11347.5|11355.5|11349.5|11359.5|11353.5|11353.5|11347.5|61
1614705000000|2021-03-02 17:10:00|11354.5|11348.5|11355.5|11349.5|11358.5|11352.5|11353.5|11347.5|23
1614705300000|2021-03-02 17:15:00|11356.5|11350.5|11364.5|11358.5|11366.5|11360.5|11356.5|11350.5|80
1614705600000|2021-03-02 17:20:00|11365.5|11359.5|11359.5|11353.5|11366.5|11360.5|11358.5|11352.5|23
1614705900000|2021-03-02 17:25:00|11358.5|11352.5|11357.5|11351.5|11360.5|11354.5|11355.5|11349.5|41
1614706200000|2021-03-02 17:30:00|11358.5|11352.5|11361.5|11355.5|11361.5|11355.5|11358.5|11352.5|29
1614706500000|2021-03-02 17:35:00|11362.5|11356.5|11369.5|11363.5|11372.5|11366.5|11362.5|11356.5|57
1614706800000|2021-03-02 17:40:00|11373.5|11367.5|11372.5|11366.5|11374.5|11368.5|11371.5|11365.5|46
1614707100000|2021-03-02 17:45:00|11371.5|11365.5|11368.5|11362.5|11372.5|11366.5|11366.5|11360.5|59
1614707400000|2021-03-02 17:50:00|11367.5|11361.5|11368.5|11362.5|11368.5|11362.5|11363.5|11357.5|51
1614707700000|2021-03-02 17:55:00|11370.5|11364.5|11364.5|11358.5|11371.5|11365.5|11362.5|11356.5|22
1614708000000|2021-03-02 18:00:00|11368.5|11362.5|11374.5|11368.5|11377.5|11371.5|11367.5|11361.5|32
1614708300000|2021-03-02 18:05:00|11376.5|11370.5|11373.5|11367.5|11378.5|11372.5|11371.5|11365.5|34
1614708600000|2021-03-02 18:10:00|11374.5|11368.5|11378.5|11372.5|11378.5|11372.5|11374.5|11368.5|26
1614708900000|2021-03-02 18:15:00|11377.5|11371.5|11374.5|11368.5|11379.5|11373.5|11373.5|11367.5|85
1614709200000|2021-03-02 18:20:00|11371.5|11365.5|11374.5|11368.5|11374.5|11368.5|11368.5|11362.5|35
1614709500000|2021-03-02 18:25:00|11373.5|11367.5|11371.5|11365.5|11375.5|11369.5|11366.5|11360.5|77
1614709800000|2021-03-02 18:30:00|11372.5|11366.5|11378.5|11372.5|11381.5|11375.5|11372.5|11366.5|43
1614710100000|2021-03-02 18:35:00|11377.5|11371.5|11383.5|11377.5|11384.5|11378.5|11376.5|11370.5|62
1614710400000|2021-03-02 18:40:00|11384.5|11378.5|11380.5|11374.5|11386.5|11380.5|11379.5|11373.5|100
1614710700000|2021-03-02 18:45:00|11376.5|11370.5|11381.5|11375.5|11382.5|11376.5|11376.5|11370.5|32
1614711000000|2021-03-02 18:50:00|11382.5|11376.5|11378.5|11372.5|11382.5|11376.5|11378.5|11372.5|46
1614711300000|2021-03-02 18:55:00|11377.5|11371.5|11381.8|11358.4|11383.5|11377.5|11372.5|11358.4|89
1614711600000|2021-03-02 19:00:00|11381.9|11358.5|11377.9|11354.5|11386.1|11362.7|11377.5|11354.1|0
1614711900000|2021-03-02 19:05:00|11378|11354.6|11370.7|11347.3|11378|11354.6|11370.6|11347.2|0
1614712200000|2021-03-02 19:10:00|11370.6|11347.2|11366.2|11342.8|11372.5|11349.1|11362.6|11339.2|0
1614712500000|2021-03-02 19:15:00|11366.1|11342.7|11367.9|11344.5|11369.7|11346.3|11366|11342.6|0
1614712800000|2021-03-02 19:20:00|11367.6|11344.2|11375.4|11352|11375.6|11352.2|11367.2|11343.8|0
1614713100000|2021-03-02 19:25:00|11375.3|11351.9|11366.2|11342.8|11376.9|11353.5|11366.1|11342.7|0
1614713400000|2021-03-02 19:30:00|11366.3|11342.9|11368.3|11344.9|11370.4|11347|11364.9|11341.5|0
1614713700000|2021-03-02 19:35:00|11368.4|11345|11371.6|11348.2|11372.6|11349.2|11367|11343.6|0
1614714000000|2021-03-02 19:40:00|11371.5|11348.1|11372|11348.6|11375.9|11352.5|11371.1|11347.7|0
1614714300000|2021-03-02 19:45:00|11371.9|11348.5|11377.2|11353.8|11378.7|11355.3|11371|11347.6|0
1614714600000|2021-03-02 19:50:00|11377.3|11353.9|11383.3|11359.9|11386.1|11362.7|11376.8|11353.4|0
1614714900000|2021-03-02 19:55:00|11383.4|11360|11380.5|11357.1|11387.8|11364.4|11379.4|11356|0
1614715200000|2021-03-02 20:00:00|11380.6|11357.2|11383.6|11360.2|11387|11363.6|11380.6|11357.2|0
1614715500000|2021-03-02 20:05:00|11383.5|11360.1|11381.3|11357.9|11385.7|11362.3|11380.4|11357|0
1614715800000|2021-03-02 20:10:00|11381.4|11358|11377.8|11354.4|11384.5|11361.1|11377.7|11354.3|0
1614716100000|2021-03-02 20:15:00|11378|11354.6|11357.4|11334|11378.3|11354.9|11357.4|11334|0
1614716400000|2021-03-02 20:20:00|11357.3|11333.9|11358.3|11334.9|11363.3|11339.9|11356.5|11333.1|0
1614716700000|2021-03-02 20:25:00|11358.2|11334.8|11355.4|11332|11361.7|11338.3|11354.7|11331.3|0
1614717000000|2021-03-02 20:30:00|11355.3|11331.9|11356.1|11332.7|11362|11338.6|11351.1|11327.7|0
1614717300000|2021-03-02 20:35:00|11356|11332.6|11353.6|11330.2|11356.9|11333.5|11351.3|11327.9|0
1614717600000|2021-03-02 20:40:00|11353.7|11330.3|11353.1|11329.7|11353.9|11330.5|11348.2|11324.8|0
1614717900000|2021-03-02 20:45:00|11353|11329.6|11352.7|11329.3|11358.9|11335.5|11349|11325.6|0
1614718200000|2021-03-02 20:50:00|11353.2|11329.8|11339.8|11316.4|11353.2|11329.8|11339.6|11316.2|0
1614718500000|2021-03-02 20:55:00|11339.9|11316.5|11326.7|11303.3|11342.9|11319.5|11320.4|11297|0
1614718800000|2021-03-02 21:00:00|11326.2|11302.8|11326.7|11303.3|11332.9|11309.5|11323.6|11300.2|0
1614719100000|2021-03-02 21:05:00|11325.7|11302.3|11333.9|11310.5|11334.4|11311|11324.7|11301.3|0
1614719400000|2021-03-02 21:10:00|11334.4|11311|11336.8|11313.4|11339.5|11316.1|11333.9|11310.5|0
1614719700000|2021-03-02 21:15:00|11337.1|11313.7|11335.2|11311.8|11337.1|11313.7|11334.5|11311.1|0
1614720000000|2021-03-02 21:20:00|11335.4|11312|11335.4|11312|11336|11312.6|11334.7|11311.3|0
1614720300000|2021-03-02 21:25:00|11335.2|11311.8|11335.6|11312.2|11336|11312.6|11334.8|11311.4|0
1614720600000|2021-03-02 21:30:00|11336.7|11313.3|11334.1|11310.7|11337.7|11314.3|11333.1|11309.7|0
1614720900000|2021-03-02 21:35:00|11334.6|11311.2|11332.6|11309.2|11335.7|11312.3|11332.6|11309.2|0
1614721200000|2021-03-02 21:40:00|11332.1|11308.7|11330|11306.6|11332.6|11309.2|11327.5|11304.1|0
1614721500000|2021-03-02 21:45:00|11330.5|11307.1|11325.4|11302|11331.1|11307.7|11323.4|11300|0
1614721800000|2021-03-02 21:50:00|11324.9|11301.5|11324.9|11301.5|11325.4|11302|11323.9|11300.5|0
1614722100000|2021-03-02 21:55:00|11325.4|11302|11323.6|11300.2|11326.4|11303|11321.8|11298.4|0
1614722400000|2021-03-02 22:00:00|11324|11300.6|11324|11300.6|11324.2|11300.8|11323.4|11300|0
1614722700000|2021-03-02 22:05:00|11324.1|11300.7|11323.9|11300.5|11324.2|11300.8|11323.8|11300.4|0
1614723000000|2021-03-02 22:10:00|11323.8|11300.4|11323.8|11300.4|11324.2|11300.8|11323.5|11300.1|0
1614723300000|2021-03-02 22:15:00|11324.1|11300.7|11324.2|11300.8|11324.6|11301.2|11323.6|11300.2|0
1614723600000|2021-03-02 22:20:00|11324.1|11300.7|11324|11300.6|11325.1|11301.7|11322.8|11299.4|0
1614723900000|2021-03-02 22:25:00|11323.9|11300.5|11324.7|11301.3|11324.7|11301.3|11323.9|11300.5|0
1614724200000|2021-03-02 22:30:00|11324.8|11301.4|11325.9|11302.5|11325.9|11302.5|11324.8|11301.4|0
1614724500000|2021-03-02 22:35:00|11325.8|11302.4|11324.8|11301.4|11326|11302.6|11324.1|11300.7|0
1614724800000|2021-03-02 22:40:00|11324.7|11301.3|11325.2|11301.8|11325.5|11302.1|11324.5|11301.1|0
1614725100000|2021-03-02 22:45:00|11325.4|11302|11326.2|11302.8|11326.3|11302.9|11325.1|11301.7|0
1614725400000|2021-03-02 22:50:00|11326|11302.6|11326.3|11302.9|11326.8|11303.4|11325.3|11301.9|0
1614725700000|2021-03-02 22:55:00|11326.2|11302.8|11326|11302.6|11327.1|11303.7|11325.4|11302|0
1614726000000|2021-03-02 23:00:00|11327|11303.6|11331.1|11307.7|11334.9|11311.5|11325.9|11302.5|0
1614726300000|2021-03-02 23:05:00|11331.3|11307.9|11336.4|11313|11337|11313.6|11330.8|11307.4|0
1614726600000|2021-03-02 23:10:00|11336.7|11313.3|11340|11316.6|11340|11316.6|11336.7|11313.3|0
1614726900000|2021-03-02 23:15:00|11340.5|11317.1|11339|11315.6|11341.6|11318.2|11339|11315.6|0
1614727200000|2021-03-02 23:20:00|11339.5|11316.1|11341.6|11318.2|11342.1|11318.7|11339|11315.6|0
1614727500000|2021-03-02 23:25:00|11341.8|11318.4|11340|11316.6|11342.1|11318.7|11340|11316.6|0
1614727800000|2021-03-02 23:30:00|11340.5|11317.1|11343.1|11319.7|11343.4|11320|11340|11316.6|0
1614728100000|2021-03-02 23:35:00|11342.6|11319.2|11344.6|11321.2|11345.2|11321.8|11342.6|11319.2|0
1614728400000|2021-03-02 23:40:00|11345.2|11321.8|11346.7|11323.3|11348.2|11324.8|11345.2|11321.8|0
1614728700000|2021-03-02 23:45:00|11346.2|11322.8|11348.2|11324.8|11348.7|11325.3|11346.2|11322.8|0
1614729000000|2021-03-02 23:50:00|11347.7|11324.3|11345.7|11322.3|11348.7|11325.3|11345.7|11322.3|0
1614729300000|2021-03-02 23:55:00|11345.9|11322.5|11344.6|11321.2|11347.7|11324.3|11343.6|11320.2|0
1614729600000|2021-03-03 00:00:00|11344.1|11320.7|11341.8|11318.4|11345.7|11322.3|11341.1|11317.7|0
1614729900000|2021-03-03 00:05:00|11341.6|11318.2|11347.2|11323.8|11348.2|11324.8|11341.6|11318.2|0
1614730200000|2021-03-03 00:10:00|11347.7|11324.3|11346.7|11323.3|11349|11325.6|11346.2|11322.8|0
1614730500000|2021-03-03 00:15:00|11347.2|11323.8|11341.6|11318.2|11347.2|11323.8|11339.8|11316.4|0
1614730800000|2021-03-03 00:20:00|11341.8|11318.4|11341.6|11318.2|11344.6|11321.2|11337.5|11314.1|0
1614731100000|2021-03-03 00:25:00|11341.8|11318.4|11345.4|11322|11347.2|11323.8|11341.8|11318.4|0
1614731400000|2021-03-03 00:30:00|11346.2|11322.8|11347.2|11323.8|11350|11326.6|11345.7|11322.3|0
1614731700000|2021-03-03 00:35:00|11346.9|11323.5|11347.6|11324.2|11350|11326.6|11345.4|11322|0
1614732000000|2021-03-03 00:40:00|11347.7|11324.3|11346|11322.6|11347.8|11324.4|11343|11319.6|0
1614732300000|2021-03-03 00:45:00|11345.8|11322.4|11353.2|11329.8|11356.2|11332.8|11345.8|11322.4|0
1614732600000|2021-03-03 00:50:00|11353|11329.6|11351.6|11328.2|11353.7|11330.3|11350.1|11326.7|0
1614732900000|2021-03-03 00:55:00|11351.9|11328.5|11351.6|11328.2|11354.2|11330.8|11349.6|11326.2|0
1614733200000|2021-03-03 01:00:00|11351.4|11328|11350.1|11326.7|11351.4|11328|11344.2|11320.8|0
1614733500000|2021-03-03 01:05:00|11350|11326.6|11346.5|11323.1|11350.4|11327|11345.8|11322.4|0
1614733800000|2021-03-03 01:10:00|11351.5|11328.1|11359.4|11336|11359.4|11336|11341.7|11318.3|0
1614734100000|2021-03-03 01:15:00|11356.6|11333.2|11379.5|11373.5|11419.5|11413.5|11356.3|11332.9|1348
1614734400000|2021-03-03 01:20:00|11378.5|11372.5|11360|11354|11385.5|11379.5|11356.5|11350.5|863
1614734700000|2021-03-03 01:25:00|11358|11352|11363|11357|11373|11367|11358|11352|682
1614735000000|2021-03-03 01:30:00|11366|11360|11348|11342|11399|11393|11344|11338|3761
1614735300000|2021-03-03 01:35:00|11349|11343|11394|11388|11394|11388|11349|11343|1957
1614735600000|2021-03-03 01:40:00|11395|11389|11418|11412|11420|11414|11394|11388|1749
1614735900000|2021-03-03 01:45:00|11416|11410|11482|11476|11483|11477|11415|11409|2510
1614736200000|2021-03-03 01:50:00|11483|11477|11461|11455|11485|11479|11454|11448|1362
1614736500000|2021-03-03 01:55:00|11462|11456|11460|11454|11480|11474|11453|11447|977
1614736800000|2021-03-03 02:00:00|11462|11456|11464|11458|11470|11464|11452|11446|987
1614737100000|2021-03-03 02:05:00|11463|11457|11456|11450|11486|11480|11456|11450|1068
1614737400000|2021-03-03 02:10:00|11457|11451|11493|11487|11493|11487|11454|11448|728
1614737700000|2021-03-03 02:15:00|11491|11485|11504|11498|11507|11501|11484|11478|1282
1614738000000|2021-03-03 02:20:00|11505|11499|11520|11514|11524|11518|11501|11495|986
1614738300000|2021-03-03 02:25:00|11522|11516|11503|11497|11541|11535|11499|11493|1448
1614738600000|2021-03-03 02:30:00|11504|11498|11494|11488|11520|11514|11493|11487|1040
1614738900000|2021-03-03 02:35:00|11493|11487|11514|11508|11517|11511|11492|11486|644
1614739200000|2021-03-03 02:40:00|11513|11507|11523|11517|11540|11534|11512|11506|1113
1614739500000|2021-03-03 02:45:00|11524|11518|11530|11524|11535|11529|11516|11510|657
1614739800000|2021-03-03 02:50:00|11531|11525|11539|11533|11543|11537|11529|11523|463
1614740100000|2021-03-03 02:55:00|11540|11534|11532|11526|11547|11541|11528|11522|672
1614740400000|2021-03-03 03:00:00|11530|11524|11531|11525|11538|11532|11526|11520|586
1614740700000|2021-03-03 03:05:00|11532|11526|11536|11530|11552|11546|11532|11526|720
1614741000000|2021-03-03 03:10:00|11537|11531|11552|11546|11555|11549|11536|11530|630
1614741300000|2021-03-03 03:15:00|11553|11547|11546|11540|11555|11549|11530|11524|988
1614741600000|2021-03-03 03:20:00|11548|11542|11547|11541|11554|11548|11542|11536|1580
1614741900000|2021-03-03 03:25:00|11548|11542|11544|11538|11557|11551|11544|11538|460
1614742200000|2021-03-03 03:30:00|11545|11539|11542|11536|11558|11552|11541|11535|747
1614742500000|2021-03-03 03:35:00|11541|11535|11527|11521|11545|11539|11525|11519|476
1614742800000|2021-03-03 03:40:00|11526|11520|11525|11519|11537|11531|11524|11518|494
1614743100000|2021-03-03 03:45:00|11524|11518|11535|11529|11535|11529|11524|11518|382
1614743400000|2021-03-03 03:50:00|11534|11528|11528|11522|11547|11541|11527|11521|527
1614743700000|2021-03-03 03:55:00|11527|11521|11537|11531|11543|11537|11527|11521|320
1614744000000|2021-03-03 04:00:00|11547.7|11524.3|11550.8|11527.4|11551.1|11527.7|11547.7|11524.3|1
1614744300000|2021-03-03 04:05:00|11551.1|11527.7|11550.6|11527.2|11551.3|11527.9|11548.2|11524.8|0
1614744600000|2021-03-03 04:10:00|11550.4|11527|11550.3|11526.9|11550.6|11527.2|11545.9|11522.5|0
1614744900000|2021-03-03 04:15:00|11550.6|11527.2|11550.6|11527.2|11552.6|11529.2|11550.3|11526.9|0
1614745200000|2021-03-03 04:20:00|11550.3|11526.9|11550.3|11526.9|11550.8|11527.4|11550|11526.6|0
1614745500000|2021-03-03 04:25:00|11550.6|11527.2|11552.4|11529|11552.6|11529.2|11550|11526.6|0
1614745800000|2021-03-03 04:30:00|11552.5|11529.1|11554.7|11531.3|11554.7|11531.3|11551.9|11528.5|0
1614746100000|2021-03-03 04:35:00|11555.2|11531.8|11555|11531.6|11557.3|11533.9|11555|11531.6|0
1614746400000|2021-03-03 04:40:00|11554.7|11531.3|11554.4|11531|11555|11531.6|11552.1|11528.7|0
1614746700000|2021-03-03 04:45:00|11554.2|11530.8|11552.6|11529.2|11554.6|11531.2|11552.1|11528.7|0
1614747000000|2021-03-03 04:50:00|11552.9|11529.5|11552.6|11529.2|11552.9|11529.5|11552.1|11528.7|0
1614747300000|2021-03-03 04:55:00|11552.9|11529.5|11552.9|11529.5|11553.2|11529.8|11552.4|11529|0
1614747600000|2021-03-03 05:00:00|11552.6|11529.2|11538|11532|11557|11551|11531|11525|1120
1614747900000|2021-03-03 05:05:00|11541|11535|11555|11549|11565|11559|11541|11535|542
1614748200000|2021-03-03 05:10:00|11556|11550|11564|11558|11564|11558|11537|11531|659
1614748500000|2021-03-03 05:15:00|11565|11559|11571|11565|11577|11571|11559|11553|1117
1614748800000|2021-03-03 05:20:00|11572|11566|11561|11555|11574|11568|11561|11555|518
1614749100000|2021-03-03 05:25:00|11560|11554|11549|11543|11562|11556|11546|11540|816
1614749400000|2021-03-03 05:30:00|11551|11545|11540|11534|11552|11546|11539|11533|536
1614749700000|2021-03-03 05:35:00|11542|11536|11548|11542|11559|11553|11542|11536|762
1614750000000|2021-03-03 05:40:00|11549|11543|11564|11558|11568|11562|11549|11543|479
1614750300000|2021-03-03 05:45:00|11565|11559|11559|11553|11567|11561|11557|11551|386
1614750600000|2021-03-03 05:50:00|11560|11554|11568|11562|11570|11564|11559|11553|359
1614750900000|2021-03-03 05:55:00|11570|11564|11578|11572|11585|11579|11568|11562|743
1614751200000|2021-03-03 06:00:00|11579|11573|11585|11579|11585|11579|11577|11571|545
1614751500000|2021-03-03 06:05:00|11586|11580|11582|11576|11591|11585|11577|11571|1195
1614751800000|2021-03-03 06:10:00|11583|11577|11591|11585|11592|11586|11580|11574|809
1614752100000|2021-03-03 06:15:00|11593|11587|11594|11588|11602|11596|11591|11585|859
1614752400000|2021-03-03 06:20:00|11596|11590|11592|11586|11601|11595|11590|11584|616
1614752700000|2021-03-03 06:25:00|11591|11585|11593|11587|11596|11590|11588|11582|434
1614753000000|2021-03-03 06:30:00|11594|11588|11609|11603|11610|11604|11594|11588|737
1614753300000|2021-03-03 06:35:00|11608|11602|11615|11609|11621|11615|11602|11596|1145
1614753600000|2021-03-03 06:40:00|11616|11610|11630|11624|11635|11629|11616|11610|787
1614753900000|2021-03-03 06:45:00|11629|11623|11621|11615|11638|11632|11619|11613|817
1614754200000|2021-03-03 06:50:00|11620|11614|11620|11614|11624|11618|11617|11611|506
1614754500000|2021-03-03 06:55:00|11619|11613|11619|11613|11627|11621|11616|11610|721
1614754800000|2021-03-03 07:00:00|11618|11612|11619|11613|11623|11617|11610|11604|745
1614755100000|2021-03-03 07:05:00|11618|11612|11629|11623|11632|11626|11618|11612|701
1614755400000|2021-03-03 07:10:00|11630|11624|11637|11631|11640|11634|11629|11623|719
1614755700000|2021-03-03 07:15:00|11636|11630|11645|11639|11653|11647|11636|11630|736
1614756000000|2021-03-03 07:20:00|11644|11638|11651|11645|11661|11655|11641|11635|971
1614756300000|2021-03-03 07:25:00|11652|11646|11656|11650|11658|11652|11645|11639|690
1614756600000|2021-03-03 07:30:00|11657|11651|11662|11656|11662|11656|11650|11644|935
1614756900000|2021-03-03 07:35:00|11661|11655|11663|11657|11674|11668|11660|11654|956
1614757200000|2021-03-03 07:40:00|11664|11658|11662|11656|11668|11662|11657|11651|682
1614757500000|2021-03-03 07:45:00|11661|11655|11652|11646|11663|11657|11650|11644|1019
1614757800000|2021-03-03 07:50:00|11650|11644|11642|11636|11653|11647|11640|11634|1154
1614758100000|2021-03-03 07:55:00|11641|11635|11631|11625|11641|11635|11626|11620|1746
1614758400000|2021-03-03 08:00:00|11632|11626|11639|11633|11641|11635|11627|11621|1307
1614758700000|2021-03-03 08:05:00|11640|11634|11648|11642|11652|11646|11637|11631|1764
1614759000000|2021-03-03 08:10:00|11649|11643|11640|11634|11659|11653|11639|11633|1763
1614759300000|2021-03-03 08:15:00|11641|11635|11641|11635|11646|11640|11638|11632|760
1614759600000|2021-03-03 08:20:00|11640|11634|11627|11621|11642|11636|11624|11618|896
1614759900000|2021-03-03 08:25:00|11626|11620|11626|11620|11635|11629|11622|11616|1527
1614760200000|2021-03-03 08:30:00|11638.4|11615|11637.7|11614.3|11646.5|11623.1|11636.1|11612.7|0
1614760500000|2021-03-03 08:35:00|11636.1|11612.7|11634|11610.6|11640|11616.6|11633.9|11610.5|0
1614760800000|2021-03-03 08:40:00|11635.6|11612.2|11633|11609.6|11636.1|11612.7|11632.2|11608.8|0
1614761100000|2021-03-03 08:45:00|11633.1|11609.7|11636.5|11613.1|11643.6|11620.2|11633.1|11609.7|0
1614761400000|2021-03-03 08:50:00|11636.6|11613.2|11636.8|11613.4|11640.9|11617.5|11636.3|11612.9|0
1614761700000|2021-03-03 08:55:00|11636.5|11613.1|11636.5|11613.1|11640.7|11617.3|11636.2|11612.8|0
1614762000000|2021-03-03 09:00:00|11636.8|11613.4|11638.3|11614.9|11638.3|11614.9|11631.3|11607.9|0
1614762300000|2021-03-03 09:05:00|11638.1|11614.7|11644.3|11620.9|11646.4|11623|11638.1|11614.7|0
1614762600000|2021-03-03 09:10:00|11644|11620.6|11652.6|11629.2|11654.2|11630.8|11644|11620.6|0
1614762900000|2021-03-03 09:15:00|11622|11616|11623|11617|11643|11637|11621|11615|375
1614763200000|2021-03-03 09:20:00|11622|11616|11619|11613|11623|11617|11616|11610|183
1614763500000|2021-03-03 09:25:00|11618|11612|11610|11604|11619|11613|11604|11598|352
1614763800000|2021-03-03 09:30:00|11609|11603|11612|11606|11614|11608|11607|11601|238
1614764100000|2021-03-03 09:35:00|11611|11605|11604|11598|11615|11609|11597|11591|263
1614764400000|2021-03-03 09:40:00|11603|11597|11615|11609|11622|11616|11603|11597|419
1614764700000|2021-03-03 09:45:00|11614|11608|11622|11616|11623|11617|11610|11604|102
1614765000000|2021-03-03 09:50:00|11623|11617|11618|11612|11623|11617|11613|11607|207
1614765300000|2021-03-03 09:55:00|11620|11614|11628|11622|11630|11624|11620|11614|183
1614765600000|2021-03-03 10:00:00|11629|11623|11626|11620|11629.5|11623.5|11623|11617|89
1614765900000|2021-03-03 10:05:00|11625.5|11619.5|11624.5|11618.5|11629|11623|11623|11617|107
1614766200000|2021-03-03 10:10:00|11625|11619|11617.5|11611.5|11626|11620|11616.5|11610.5|145
1614766500000|2021-03-03 10:15:00|11617|11611|11628|11622|11629|11623|11617|11611|99
1614766800000|2021-03-03 10:20:00|11627.5|11621.5|11629|11623|11629.5|11623.5|11624|11618|138
1614767100000|2021-03-03 10:25:00|11628.5|11622.5|11627|11621|11629.5|11623.5|11625|11619|63
1614767400000|2021-03-03 10:30:00|11626.5|11620.5|11622.5|11616.5|11628|11622|11620|11614|57
1614767700000|2021-03-03 10:35:00|11622|11616|11615|11609|11623|11617|11610.5|11604.5|138
1614768000000|2021-03-03 10:40:00|11614.5|11608.5|11611|11605|11615|11609|11610|11604|43
1614768300000|2021-03-03 10:45:00|11610.5|11604.5|11614|11608|11614.5|11608.5|11608.5|11602.5|55
1614768600000|2021-03-03 10:50:00|11613.5|11607.5|11616|11610|11619|11613|11612.5|11606.5|37
1614768900000|2021-03-03 10:55:00|11615.5|11609.5|11618.5|11612.5|11620.5|11614.5|11615.5|11609.5|16
1614769200000|2021-03-03 11:00:00|11619|11613|11614.5|11608.5|11619|11613|11609.5|11603.5|92
1614769500000|2021-03-03 11:05:00|11614|11608|11617.5|11611.5|11618|11612|11614|11608|31
1614769800000|2021-03-03 11:10:00|11617|11611|11614|11608|11619|11613|11610|11604|64
1614770100000|2021-03-03 11:15:00|11613.5|11607.5|11613|11607|11618|11612|11611|11605|47
1614770400000|2021-03-03 11:20:00|11613.5|11607.5|11608.5|11602.5|11615.5|11609.5|11608.5|11602.5|106
1614770700000|2021-03-03 11:25:00|11609|11603|11609.5|11603.5|11611|11605|11607.5|11601.5|115
1614771000000|2021-03-03 11:30:00|11609|11603|11607.5|11601.5|11609|11603|11604.5|11598.5|24
1614771300000|2021-03-03 11:35:00|11608|11602|11602.5|11596.5|11608.5|11602.5|11601|11595|67
1614771600000|2021-03-03 11:40:00|11603|11597|11606.5|11600.5|11608.5|11602.5|11601.5|11595.5|60
1614771900000|2021-03-03 11:45:00|11607|11601|11608|11602|11611.5|11605.5|11606.5|11600.5|75
1614772200000|2021-03-03 11:50:00|11607.5|11601.5|11605.5|11599.5|11608|11602|11604.5|11598.5|86
1614772500000|2021-03-03 11:55:00|11606|11600|11604|11598|11609|11603|11604|11598|27
1614772800000|2021-03-03 12:00:00|11603.5|11597.5|11603|11597|11607|11601|11602|11596|33
1614773100000|2021-03-03 12:05:00|11603.5|11597.5|11598.5|11592.5|11604.5|11598.5|11598.5|11592.5|72
1614773400000|2021-03-03 12:10:00|11598|11592|11598|11592|11601|11595|11596.5|11590.5|130
1614773700000|2021-03-03 12:15:00|11597.5|11591.5|11595.5|11589.5|11599|11593|11594.5|11588.5|102
1614774000000|2021-03-03 12:20:00|11595|11589|11594|11588|11595.5|11589.5|11592.5|11586.5|122
1614774300000|2021-03-03 12:25:00|11594.5|11588.5|11590.5|11584.5|11594.5|11588.5|11590.5|11584.5|76
1614774600000|2021-03-03 12:30:00|11589.5|11583.5|11590|11584|11592.5|11586.5|11584|11578|80
1614774900000|2021-03-03 12:35:00|11590.5|11584.5|11590.5|11584.5|11592|11586|11587.5|11581.5|67
1614775200000|2021-03-03 12:40:00|11591|11585|11595|11589|11595.5|11589.5|11590|11584|27
1614775500000|2021-03-03 12:45:00|11594.5|11588.5|11593|11587|11596.5|11590.5|11591.5|11585.5|87
1614775800000|2021-03-03 12:50:00|11593.5|11587.5|11590|11584|11595|11589|11590|11584|57
1614776100000|2021-03-03 12:55:00|11589.5|11583.5|11591.5|11585.5|11593.5|11587.5|11589|11583|29
1614776400000|2021-03-03 13:00:00|11592|11586|11586.5|11580.5|11592|11586|11581.5|11575.5|313
1614776700000|2021-03-03 13:05:00|11586|11580|11570.5|11564.5|11587|11581|11569.5|11563.5|147
1614777000000|2021-03-03 13:10:00|11570|11564|11572|11566|11577.5|11571.5|11567.5|11561.5|125
1614777300000|2021-03-03 13:15:00|11572.5|11566.5|11570|11564|11580.5|11574.5|11570|11564|146
1614777600000|2021-03-03 13:20:00|11570.5|11564.5|11567|11561|11573|11567|11565|11559|124
1614777900000|2021-03-03 13:25:00|11566.5|11560.5|11563.5|11557.5|11567.5|11561.5|11560.5|11554.5|256
1614778200000|2021-03-03 13:30:00|11562.5|11556.5|11538|11532|11563|11557|11537.5|11531.5|351
1614778500000|2021-03-03 13:35:00|11538.5|11532.5|11555|11549|11556|11550|11538|11532|269
1614778800000|2021-03-03 13:40:00|11554.5|11548.5|11541|11535|11555|11549|11535.5|11529.5|223
1614779100000|2021-03-03 13:45:00|11540.5|11534.5|11528.5|11522.5|11541|11535|11523|11517|312
1614779400000|2021-03-03 13:50:00|11528|11522|11531|11525|11532|11526|11517.5|11511.5|344
1614779700000|2021-03-03 13:55:00|11531.5|11525.5|11527|11521|11531.5|11525.5|11524.5|11518.5|308
1614780000000|2021-03-03 14:00:00|11526.5|11520.5|11528|11522|11530.5|11524.5|11517.5|11511.5|230
1614780300000|2021-03-03 14:05:00|11527.5|11521.5|11527|11521|11528.5|11522.5|11521.5|11515.5|114
1614780600000|2021-03-03 14:10:00|11526.5|11520.5|11514.5|11508.5|11528.5|11522.5|11513.5|11507.5|173
1614780900000|2021-03-03 14:15:00|11513.5|11507.5|11516|11510|11520|11514|11504.5|11498.5|199
1614781200000|2021-03-03 14:20:00|11515.5|11509.5|11528|11522|11529|11523|11504|11498|229
1614781500000|2021-03-03 14:25:00|11527.5|11521.5|11533.5|11527.5|11537|11531|11526|11520|369
1614781800000|2021-03-03 14:30:00|11534|11528|11547|11541|11554|11548|11531.5|11525.5|612
1614782100000|2021-03-03 14:35:00|11546.5|11540.5|11530|11524|11548.5|11542.5|11524.5|11518.5|425
1614782400000|2021-03-03 14:40:00|11529.5|11523.5|11521.5|11515.5|11532.5|11526.5|11512|11506|522
1614782700000|2021-03-03 14:45:00|11522|11516|11537.5|11531.5|11540.5|11534.5|11516.5|11510.5|462
1614783000000|2021-03-03 14:50:00|11536.5|11530.5|11536|11530|11547.5|11541.5|11530.5|11524.5|467
1614783300000|2021-03-03 14:55:00|11535.5|11529.5|11517.5|11511.5|11539|11533|11514|11508|373
1614783600000|2021-03-03 15:00:00|11517|11511|11521|11515|11524|11518|11511|11505|284
1614783900000|2021-03-03 15:05:00|11520.5|11514.5|11520|11514|11525.5|11519.5|11508.5|11502.5|315
1614784200000|2021-03-03 15:10:00|11520.5|11514.5|11501|11495|11521.5|11515.5|11500|11494|438
1614784500000|2021-03-03 15:15:00|11500.5|11494.5|11492|11486|11504|11498|11490|11484|357
1614784800000|2021-03-03 15:20:00|11492.5|11486.5|11507.5|11501.5|11507.5|11501.5|11489.5|11483.5|429
1614785100000|2021-03-03 15:25:00|11507|11501|11492.5|11486.5|11517.5|11511.5|11492.5|11486.5|318
1614785400000|2021-03-03 15:30:00|11493|11487|11489.5|11483.5|11497|11491|11476.5|11470.5|483
1614785700000|2021-03-03 15:35:00|11489|11483|11492|11486|11493.5|11487.5|11481.5|11475.5|328
1614786000000|2021-03-03 15:40:00|11491.5|11485.5|11481|11475|11492.5|11486.5|11479.5|11473.5|255
1614786300000|2021-03-03 15:45:00|11480|11474|11489.5|11483.5|11497.5|11491.5|11477|11471|400
1614786600000|2021-03-03 15:50:00|11490|11484|11490.5|11484.5|11497|11491|11484|11478|489
1614786900000|2021-03-03 15:55:00|11490|11484|11497|11491|11509|11503|11480.5|11474.5|420
1614787200000|2021-03-03 16:00:00|11496|11490|11497|11491|11508|11502|11495|11489|401
1614787500000|2021-03-03 16:05:00|11498|11492|11508|11502|11515|11509|11498|11492|207
1614787800000|2021-03-03 16:10:00|11507|11501|11509|11503|11518|11512|11506|11500|305
1614788100000|2021-03-03 16:15:00|11508|11502|11512|11506|11512|11506|11498|11492|336
1614788400000|2021-03-03 16:20:00|11511|11505|11522|11516|11524|11518|11509|11503|250
1614788700000|2021-03-03 16:25:00|11521|11515|11517|11511|11521|11515|11512|11506|160
1614789000000|2021-03-03 16:30:00|11518|11512|11516|11510|11521|11515|11513|11507|347
1614789300000|2021-03-03 16:35:00|11517|11511|11509|11503|11521|11515|11509|11503|235
1614789600000|2021-03-03 16:40:00|11510|11504|11506|11500|11512|11506|11503|11497|154
1614789900000|2021-03-03 16:45:00|11507|11501|11504|11498|11508|11502|11502|11496|170
1614790200000|2021-03-03 16:50:00|11505|11499|11512|11506|11517|11511|11503|11497|92
1614790500000|2021-03-03 16:55:00|11510|11504|11500|11494|11513|11507|11497|11491|179
1614790800000|2021-03-03 17:00:00|11501|11495|11500|11494|11503|11497|11495|11489|87
1614791100000|2021-03-03 17:05:00|11501|11495|11502|11496|11503|11497|11499|11493|78
1614791400000|2021-03-03 17:10:00|11501|11495|11511|11505|11513|11507|11498|11492|96
1614791700000|2021-03-03 17:15:00|11510|11504|11502|11496|11510|11504|11499|11493|134
1614792000000|2021-03-03 17:20:00|11501|11495|11500|11494|11501|11495|11493|11487|230
1614792300000|2021-03-03 17:25:00|11499|11493|11496|11490|11499|11493|11491|11485|149
1614792600000|2021-03-03 17:30:00|11497|11491|11487|11481|11499|11493|11487|11481|127
1614792900000|2021-03-03 17:35:00|11488|11482|11483|11477|11488|11482|11483|11477|173
1614793200000|2021-03-03 17:40:00|11484|11478|11480|11474|11490|11484|11478|11472|202
1614793500000|2021-03-03 17:45:00|11479|11473|11488|11482|11490|11484|11479|11473|185
1614793800000|2021-03-03 17:50:00|11490|11484|11487|11481|11497|11491|11486|11480|182
1614794100000|2021-03-03 17:55:00|11486|11480|11481|11475|11488|11482|11480|11474|208
1614794400000|2021-03-03 18:00:00|11480|11474|11483|11477|11484|11478|11479|11473|158
1614794700000|2021-03-03 18:05:00|11484|11478|11482|11476|11485|11479|11480|11474|155
1614795000000|2021-03-03 18:10:00|11481|11475|11484|11478|11488|11482|11480|11474|91
1614795300000|2021-03-03 18:15:00|11483|11477|11499|11493|11502|11496|11482|11476|211
1614795600000|2021-03-03 18:20:00|11498|11492|11500|11494|11503|11497|11496|11490|108
1614795900000|2021-03-03 18:25:00|11499|11493|11495|11489|11500|11494|11495|11489|87
1614796200000|2021-03-03 18:30:00|11494|11488|11487|11481|11494|11488|11482|11476|95
1614796500000|2021-03-03 18:35:00|11489|11483|11487|11481|11494|11488|11486|11480|84
1614796800000|2021-03-03 18:40:00|11488|11482|11486|11480|11492|11486|11483|11477|110
1614797100000|2021-03-03 18:45:00|11485|11479|11482|11476|11487|11481|11478|11472|144
1614797400000|2021-03-03 18:50:00|11481|11475|11479|11473|11486|11480|11477|11471|112
1614797700000|2021-03-03 18:55:00|11478|11472|11479.9|11456.5|11483|11477|11474|11456.5|355
1614798000000|2021-03-03 19:00:00|11480.1|11456.7|11463.9|11440.5|11480.8|11457.4|11462.9|11439.5|0
1614798300000|2021-03-03 19:05:00|11463.2|11439.8|11458.6|11435.2|11465.3|11441.9|11455.4|11432|0
1614798600000|2021-03-03 19:10:00|11458.5|11435.1|11467.1|11443.7|11467.2|11443.8|11454.6|11431.2|0
1614798900000|2021-03-03 19:15:00|11467|11443.6|11455.3|11431.9|11467|11443.6|11451.8|11428.4|0
1614799200000|2021-03-03 19:20:00|11455.5|11432.1|11457.1|11433.7|11458.7|11435.3|11448.3|11424.9|0
1614799500000|2021-03-03 19:25:00|11456.9|11433.5|11452.7|11429.3|11460.3|11436.9|11451.2|11427.8|0
1614799800000|2021-03-03 19:30:00|11452.8|11429.4|11437.5|11414.1|11457.7|11434.3|11436.8|11413.4|0
1614800100000|2021-03-03 19:35:00|11437.2|11413.8|11462|11438.6|11464.5|11441.1|11434.6|11411.2|0
1614800400000|2021-03-03 19:40:00|11462.1|11438.7|11461.5|11438.1|11473.6|11450.2|11461.5|11438.1|0
1614800700000|2021-03-03 19:45:00|11461.6|11438.2|11460.4|11437|11464.3|11440.9|11450.6|11427.2|0
1614801000000|2021-03-03 19:50:00|11461.2|11437.8|11484|11460.6|11485|11461.6|11459.8|11436.4|0
1614801300000|2021-03-03 19:55:00|11483.9|11460.5|11480.8|11457.4|11484.8|11461.4|11476.9|11453.5|0
1614801600000|2021-03-03 20:00:00|11480.7|11457.3|11479.6|11456.2|11482.8|11459.4|11473.3|11449.9|0
1614801900000|2021-03-03 20:05:00|11479.7|11456.3|11478.8|11455.4|11482|11458.6|11472.3|11448.9|0
1614802200000|2021-03-03 20:10:00|11478.7|11455.3|11478.3|11454.9|11486.3|11462.9|11475.2|11451.8|0
1614802500000|2021-03-03 20:15:00|11478.1|11454.7|11469.7|11446.3|11478.1|11454.7|11465.4|11442|0
1614802800000|2021-03-03 20:20:00|11469.6|11446.2|11463.8|11440.4|11469.8|11446.4|11462.6|11439.2|0
1614803100000|2021-03-03 20:25:00|11463.9|11440.5|11462.3|11438.9|11466.3|11442.9|11455.6|11432.2|0
1614803400000|2021-03-03 20:30:00|11461.9|11438.5|11460.7|11437.3|11464.6|11441.2|11457|11433.6|0
1614803700000|2021-03-03 20:35:00|11460.6|11437.2|11465.2|11441.8|11467.4|11444|11456.8|11433.4|0
1614804000000|2021-03-03 20:40:00|11465.1|11441.7|11471.8|11448.4|11474.5|11451.1|11464.4|11441|0
1614804300000|2021-03-03 20:45:00|11471.9|11448.5|11474.4|11451|11482.1|11458.7|11471.9|11448.5|0
1614804600000|2021-03-03 20:50:00|11474.5|11451.1|11455.5|11432.1|11474.5|11451.1|11454.7|11431.3|0
1614804900000|2021-03-03 20:55:00|11455.6|11432.2|11451.5|11428.1|11460.8|11437.4|11451|11427.6|0
1614805200000|2021-03-03 21:00:00|11451|11427.6|11453.4|11430|11457.1|11433.7|11445.7|11422.3|0
1614805500000|2021-03-03 21:05:00|11452.9|11429.5|11446.6|11423.2|11455.5|11432.1|11444.5|11421.1|0
1614805800000|2021-03-03 21:10:00|11447.7|11424.3|11446.7|11423.3|11448.7|11425.3|11445.3|11421.9|0
1614806100000|2021-03-03 21:15:00|11447.1|11423.7|11447.1|11423.7|11447.4|11424|11445.8|11422.4|0
1614806400000|2021-03-03 21:20:00|11447.2|11423.8|11448.4|11425|11449.4|11426|11447.2|11423.8|0
1614806700000|2021-03-03 21:25:00|11448.3|11424.9|11447.9|11424.5|11448.6|11425.2|11447.8|11424.4|0
1614807000000|2021-03-03 21:30:00|11447.4|11424|11451.1|11427.7|11451.6|11428.2|11446.9|11423.5|0
1614807300000|2021-03-03 21:35:00|11450.5|11427.1|11447.9|11424.5|11452.1|11428.7|11446.9|11423.5|0
1614807600000|2021-03-03 21:40:00|11447.4|11424|11444.8|11421.4|11447.9|11424.5|11443.7|11420.3|0
1614807900000|2021-03-03 21:45:00|11445.3|11421.9|11444.3|11420.9|11447.4|11424|11443.7|11420.3|0
1614808200000|2021-03-03 21:50:00|11444.8|11421.4|11444.6|11421.2|11446.3|11422.9|11443.7|11420.3|0
1614808500000|2021-03-03 21:55:00|11445.7|11422.3|11446.9|11423.5|11447.8|11424.4|11443|11419.6|0
1614808800000|2021-03-03 22:00:00|11446.8|11423.4|11447.1|11423.7|11448|11424.6|11446.3|11422.9|0
1614809100000|2021-03-03 22:05:00|11446.6|11423.2|11446.8|11423.4|11447.8|11424.4|11446.6|11423.2|0
1614809400000|2021-03-03 22:10:00|11447.2|11423.8|11450.6|11427.2|11450.6|11427.2|11447.2|11423.8|0
1614809700000|2021-03-03 22:15:00|11450.8|11427.4|11448.6|11425.2|11450.8|11427.4|11448.3|11424.9|0
1614810000000|2021-03-03 22:20:00|11448.5|11425.1|11449.5|11426.1|11449.8|11426.4|11448.5|11425.1|0
1614810300000|2021-03-03 22:25:00|11449.6|11426.2|11449.2|11425.8|11449.6|11426.2|11449|11425.6|0
1614810600000|2021-03-03 22:30:00|11449.1|11425.7|11449.2|11425.8|11449.2|11425.8|11449.1|11425.7|0
1614810900000|2021-03-03 22:35:00|11449.4|11426|11449.1|11425.7|11449.4|11426|11449.1|11425.7|0
1614811200000|2021-03-03 22:40:00|11449.2|11425.8|11449.2|11425.8|11449.2|11425.8|11449.2|11425.8|0
1614811500000|2021-03-03 22:45:00|11449.1|11425.7|11448.9|11425.5|11449.4|11426|11448.8|11425.4|0
1614811800000|2021-03-03 22:50:00|11449.4|11426|11448.3|11424.9|11449.4|11426|11448|11424.6|0
1614812100000|2021-03-03 22:55:00|11448.2|11424.8|11449.9|11426.5|11450|11426.6|11448.2|11424.8|0
1614812400000|2021-03-03 23:00:00|11453.8|11430.4|11450.4|11427|11453.8|11430.4|11443.3|11419.9|0
1614812700000|2021-03-03 23:05:00|11450.1|11426.7|11455.1|11431.7|11457.2|11433.8|11450.1|11426.7|0
1614813000000|2021-03-03 23:10:00|11455.9|11432.5|11447.7|11424.3|11456.7|11433.3|11446.7|11423.3|0
1614813300000|2021-03-03 23:15:00|11447.2|11423.8|11440.9|11417.5|11447.7|11424.3|11439.4|11416|0
1614813600000|2021-03-03 23:20:00|11440.7|11417.3|11423.2|11399.8|11441.5|11418.1|11421.9|11398.5|0
1614813900000|2021-03-03 23:25:00|11423.5|11400.1|11428.5|11405.1|11430.5|11407.1|11423.5|11400.1|0
1614814200000|2021-03-03 23:30:00|11429|11405.6|11427.4|11404|11433.2|11409.8|11426.4|11403|0
1614814500000|2021-03-03 23:35:00|11427.9|11404.5|11428.5|11405.1|11431.6|11408.2|11427.4|11404|0
1614814800000|2021-03-03 23:40:00|11427.9|11404.5|11436.1|11412.7|11437.1|11413.7|11425.3|11401.9|0
1614815100000|2021-03-03 23:45:00|11436.3|11412.9|11437.4|11414|11440|11416.6|11434.5|11411.1|0
1614815400000|2021-03-03 23:50:00|11437.1|11413.7|11425.8|11402.4|11437.1|11413.7|11424.7|11401.3|0
1614815700000|2021-03-03 23:55:00|11425.5|11402.1|11410.9|11387.5|11428.4|11405|11410.4|11387|0
1614816000000|2021-03-04 00:00:00|11411.4|11388|11416.6|11393.2|11418.7|11395.3|11406.1|11382.7|0
1614816300000|2021-03-04 00:05:00|11416.4|11393|11423.7|11400.3|11426.1|11402.7|11416.1|11392.7|0
1614816600000|2021-03-04 00:10:00|11423.4|11400|11425.2|11401.8|11429.9|11406.5|11423.4|11400|0
1614816900000|2021-03-04 00:15:00|11424.6|11401.2|11428.1|11404.7|11430.9|11407.5|11422.6|11399.2|0
1614817200000|2021-03-04 00:20:00|11427.8|11404.4|11429.9|11406.5|11430.1|11406.7|11424.2|11400.8|0
1614817500000|2021-03-04 00:25:00|11430.1|11406.7|11423.6|11400.2|11430.7|11407.3|11419.2|11395.8|0
1614817800000|2021-03-04 00:30:00|11423.5|11400.1|11437.5|11414.1|11437.5|11414.1|11423.2|11399.8|0
1614818100000|2021-03-04 00:35:00|11437.2|11413.8|11438.8|11415.4|11441.6|11418.2|11436.7|11413.3|0
1614818400000|2021-03-04 00:40:00|11438.6|11415.2|11442.2|11418.8|11442.2|11418.8|11434.6|11411.2|0
1614818700000|2021-03-04 00:45:00|11442.3|11418.9|11439|11415.6|11442.7|11419.3|11436.8|11413.4|0
1614819000000|2021-03-04 00:50:00|11439.3|11415.9|11440.1|11416.7|11441.9|11418.5|11438.5|11415.1|0
1614819300000|2021-03-04 00:55:00|11439.3|11415.9|11438.8|11415.4|11442.9|11419.5|11438.8|11415.4|0
1614819600000|2021-03-04 01:00:00|11439.1|11415.7|11426.6|11403.2|11442.7|11419.3|11422.7|11399.3|0
1614819900000|2021-03-04 01:05:00|11426.3|11402.9|11434|11410.6|11435.4|11412|11425|11401.6|0
1614820200000|2021-03-04 01:10:00|11434.2|11410.8|11445.9|11422.5|11445.9|11422.5|11433.3|11409.9|0
1614820500000|2021-03-04 01:15:00|11446.2|11422.8|11448.2|11442.2|11470.2|11464.2|11438.2|11422.8|1654
1614820800000|2021-03-04 01:20:00|11447.2|11441.2|11425.2|11419.2|11451.2|11445.2|11424.2|11418.2|1467
1614821100000|2021-03-04 01:25:00|11423.2|11417.2|11439.2|11433.2|11448.2|11442.2|11416.2|11410.2|1075
1614821400000|2021-03-04 01:30:00|11441.2|11435.2|11469.2|11463.2|11488.2|11482.2|11438.2|11432.2|3213
1614821700000|2021-03-04 01:35:00|11468.2|11462.2|11444.2|11438.2|11474.2|11468.2|11438.2|11432.2|1568
1614822000000|2021-03-04 01:40:00|11443.2|11437.2|11470.2|11464.2|11485.2|11479.2|11429.2|11423.2|1517
1614822300000|2021-03-04 01:45:00|11469.2|11463.2|11477.2|11471.2|11479.2|11473.2|11451.2|11445.2|1758
1614822600000|2021-03-04 01:50:00|11474.2|11468.2|11472.2|11466.2|11479.2|11473.2|11449.2|11443.2|960
1614822900000|2021-03-04 01:55:00|11471.2|11465.2|11499.2|11493.2|11499.2|11493.2|11455.2|11449.2|1654
1614823200000|2021-03-04 02:00:00|11500.2|11494.2|11489.2|11483.2|11515.2|11509.2|11479.2|11473.2|1783
1614823500000|2021-03-04 02:05:00|11488.2|11482.2|11464.2|11458.2|11498.2|11492.2|11463.2|11457.2|1212
1614823800000|2021-03-04 02:10:00|11463.2|11457.2|11450.2|11444.2|11471.2|11465.2|11443.2|11437.2|1284
1614824100000|2021-03-04 02:15:00|11448.2|11442.2|11413.2|11407.2|11452.2|11446.2|11411.2|11405.2|2097
1614824400000|2021-03-04 02:20:00|11414.2|11408.2|11418.2|11412.2|11431.2|11425.2|11404.2|11398.2|1417
1614824700000|2021-03-04 02:25:00|11416.2|11410.2|11384.2|11378.2|11417.2|11411.2|11383.2|11377.2|1455
1614825000000|2021-03-04 02:30:00|11385.2|11379.2|11366.2|11360.2|11389.2|11383.2|11362.2|11356.2|1920
1614825300000|2021-03-04 02:35:00|11365.2|11359.2|11348.2|11342.2|11366.2|11360.2|11338.2|11332.2|2219
1614825600000|2021-03-04 02:40:00|11347.2|11341.2|11370.2|11364.2|11376.2|11370.2|11333.2|11327.2|1887
1614825900000|2021-03-04 02:45:00|11371.2|11365.2|11383.2|11377.2|11392.2|11386.2|11358.2|11352.2|1424
1614826200000|2021-03-04 02:50:00|11382.2|11376.2|11361.2|11355.2|11382.2|11376.2|11340.2|11334.2|1257
1614826500000|2021-03-04 02:55:00|11359.2|11353.2|11332.2|11326.2|11359.2|11353.2|11326.2|11320.2|1377
1614826800000|2021-03-04 03:00:00|11333.2|11327.2|11341.2|11335.2|11341.2|11335.2|11318.2|11312.2|1171
1614827100000|2021-03-04 03:05:00|11340.2|11334.2|11316.2|11310.2|11342.2|11336.2|11314.2|11308.2|1070
1614827400000|2021-03-04 03:10:00|11315.2|11309.2|11321.2|11315.2|11333.2|11327.2|11306.2|11300.2|1187
1614827700000|2021-03-04 03:15:00|11320.2|11314.2|11303.2|11297.2|11321.2|11315.2|11303.2|11297.2|647
1614828000000|2021-03-04 03:20:00|11301.2|11295.2|11314.2|11308.2|11316.2|11310.2|11293.2|11287.2|1280
1614828300000|2021-03-04 03:25:00|11315.2|11309.2|11332.2|11326.2|11346.2|11340.2|11314.2|11308.2|1005
1614828600000|2021-03-04 03:30:00|11333.2|11327.2|11328.2|11322.2|11333.2|11327.2|11318.2|11312.2|573
1614828900000|2021-03-04 03:35:00|11330.2|11324.2|11322.2|11316.2|11331.2|11325.2|11307.2|11301.2|528
1614829200000|2021-03-04 03:40:00|11321.2|11315.2|11326.2|11320.2|11327.2|11321.2|11307.2|11301.2|630
1614829500000|2021-03-04 03:45:00|11327.2|11321.2|11316.2|11310.2|11327.2|11321.2|11308.2|11302.2|626
1614829800000|2021-03-04 03:50:00|11320.2|11314.2|11326.2|11320.2|11329.2|11323.2|11312.2|11306.2|611
1614830100000|2021-03-04 03:55:00|11325.2|11319.2|11307.2|11301.2|11329.2|11323.2|11305.2|11299.2|623
1614830400000|2021-03-04 04:00:00|11318.3|11294.9|11311.8|11288.4|11323|11299.6|11308.5|11285.1|1
1614830700000|2021-03-04 04:05:00|11311.6|11288.2|11308.9|11285.5|11312.3|11288.9|11299.3|11275.9|0
1614831000000|2021-03-04 04:10:00|11308.7|11285.3|11304.5|11281.1|11310.7|11287.3|11304|11280.6|0
1614831300000|2021-03-04 04:15:00|11304|11280.6|11303.5|11280.1|11308.9|11285.5|11302.2|11278.8|0
1614831600000|2021-03-04 04:20:00|11303.4|11280|11313.4|11290|11313.8|11290.4|11303.4|11280|0
1614831900000|2021-03-04 04:25:00|11313.3|11289.9|11320.6|11297.2|11320.8|11297.4|11313.1|11289.7|0
1614832200000|2021-03-04 04:30:00|11320.8|11297.4|11323.2|11299.8|11325.7|11302.3|11320.3|11296.9|0
1614832500000|2021-03-04 04:35:00|11323|11299.6|11330.4|11307|11330.9|11307.5|11321.1|11297.7|0
1614832800000|2021-03-04 04:40:00|11330.7|11307.3|11336.1|11312.7|11336.1|11312.7|11330.3|11306.9|0
1614833100000|2021-03-04 04:45:00|11336|11312.6|11334.3|11310.9|11336.1|11312.7|11332.5|11309.1|0
1614833400000|2021-03-04 04:50:00|11334.2|11310.8|11334.1|11310.7|11334.3|11310.9|11331.5|11308.1|0
1614833700000|2021-03-04 04:55:00|11334.3|11310.9|11344.4|11321|11345|11321.6|11334.3|11310.9|0
1614834000000|2021-03-04 05:00:00|11337.6|11314.2|11379.2|11373.2|11383.2|11377.2|11315.2|11309.2|2402
1614834300000|2021-03-04 05:05:00|11378.2|11372.2|11347.2|11341.2|11378.2|11372.2|11344.2|11338.2|968
1614834600000|2021-03-04 05:10:00|11345.2|11339.2|11348.2|11342.2|11362.2|11356.2|11334.2|11328.2|1327
1614834900000|2021-03-04 05:15:00|11347.2|11341.2|11324.2|11318.2|11354.2|11348.2|11324.2|11318.2|936
1614835200000|2021-03-04 05:20:00|11325.2|11319.2|11330.2|11324.2|11341.2|11335.2|11325.2|11319.2|947
1614835500000|2021-03-04 05:25:00|11331.2|11325.2|11318.2|11312.2|11331.2|11325.2|11312.2|11306.2|902
1614835800000|2021-03-04 05:30:00|11321.2|11315.2|11318.2|11312.2|11324.2|11318.2|11312.2|11306.2|750
1614836100000|2021-03-04 05:35:00|11317.2|11311.2|11334.2|11328.2|11336.2|11330.2|11304.2|11298.2|939
1614836400000|2021-03-04 05:40:00|11333.2|11327.2|11340.2|11334.2|11344.2|11338.2|11324.2|11318.2|696
1614836700000|2021-03-04 05:45:00|11339.2|11333.2|11329.2|11323.2|11343.2|11337.2|11329.2|11323.2|549
1614837000000|2021-03-04 05:50:00|11328.2|11322.2|11333.2|11327.2|11341.2|11335.2|11325.2|11319.2|495
1614837300000|2021-03-04 05:55:00|11332.2|11326.2|11316.2|11310.2|11338.2|11332.2|11313.2|11307.2|807
1614837600000|2021-03-04 06:00:00|11315.2|11309.2|11320.2|11314.2|11331.2|11325.2|11307.2|11301.2|900
1614837900000|2021-03-04 06:05:00|11322.2|11316.2|11354.2|11348.2|11354.2|11348.2|11316.2|11310.2|1004
1614838200000|2021-03-04 06:10:00|11353.2|11347.2|11362.2|11356.2|11380.2|11374.2|11351.2|11345.2|1441
1614838500000|2021-03-04 06:15:00|11360.2|11354.2|11352.2|11346.2|11368.2|11362.2|11347.2|11341.2|781
1614838800000|2021-03-04 06:20:00|11353.2|11347.2|11337.2|11331.2|11361.2|11355.2|11336.2|11330.2|938
1614839100000|2021-03-04 06:25:00|11336.2|11330.2|11347.2|11341.2|11349.2|11343.2|11331.2|11325.2|696
1614839400000|2021-03-04 06:30:00|11345.2|11339.2|11314.2|11308.2|11347.2|11341.2|11314.2|11308.2|1245
1614839700000|2021-03-04 06:35:00|11313.2|11307.2|11310.2|11304.2|11318.2|11312.2|11306.2|11300.2|847
1614840000000|2021-03-04 06:40:00|11311.2|11305.2|11299.2|11293.2|11311.2|11305.2|11294.2|11288.2|743
1614840300000|2021-03-04 06:45:00|11300.2|11294.2|11322.2|11316.2|11327.2|11321.2|11300.2|11294.2|958
1614840600000|2021-03-04 06:50:00|11321.2|11315.2|11330.2|11324.2|11334.2|11328.2|11321.2|11315.2|568
1614840900000|2021-03-04 06:55:00|11331.2|11325.2|11346.2|11340.2|11350.2|11344.2|11331.2|11325.2|641
1614841200000|2021-03-04 07:00:00|11347.2|11341.2|11348.2|11342.2|11359.2|11353.2|11340.2|11334.2|792
1614841500000|2021-03-04 07:05:00|11347.2|11341.2|11386.2|11380.2|11386.2|11380.2|11346.2|11340.2|1566
1614841800000|2021-03-04 07:10:00|11385.2|11379.2|11372.2|11366.2|11398.2|11392.2|11369.2|11363.2|1411
1614842100000|2021-03-04 07:15:00|11373.2|11367.2|11365.2|11359.2|11378.2|11372.2|11363.2|11357.2|950
1614842400000|2021-03-04 07:20:00|11366.2|11360.2|11363.2|11357.2|11373.2|11367.2|11362.2|11356.2|611
1614842700000|2021-03-04 07:25:00|11364.2|11358.2|11356.2|11350.2|11369.2|11363.2|11354.2|11348.2|688
1614843000000|2021-03-04 07:30:00|11357.2|11351.2|11352.2|11346.2|11365.2|11359.2|11348.2|11342.2|902
1614843300000|2021-03-04 07:35:00|11353.2|11347.2|11352.2|11346.2|11360.2|11354.2|11352.2|11346.2|700
1614843600000|2021-03-04 07:40:00|11351.2|11345.2|11369.2|11363.2|11371.2|11365.2|11349.2|11343.2|842
1614843900000|2021-03-04 07:45:00|11368.2|11362.2|11355.2|11349.2|11370.2|11364.2|11351.2|11345.2|696
1614844200000|2021-03-04 07:50:00|11356.2|11350.2|11346.2|11340.2|11360.2|11354.2|11346.2|11340.2|1067
1614844500000|2021-03-04 07:55:00|11345.2|11339.2|11333.2|11327.2|11349.2|11343.2|11330.2|11324.2|1503
1614844800000|2021-03-04 08:00:00|11332.2|11326.2|11333.2|11327.2|11336.2|11330.2|11317.2|11311.2|2400
1614845100000|2021-03-04 08:05:00|11334.2|11328.2|11359.2|11353.2|11359.2|11353.2|11318.2|11312.2|4603
1614845400000|2021-03-04 08:10:00|11358.2|11352.2|11327.2|11321.2|11358.2|11352.2|11323.2|11317.2|2872
1614845700000|2021-03-04 08:15:00|11326.2|11320.2|11325.2|11319.2|11327.2|11321.2|11313.2|11307.2|1365
1614846000000|2021-03-04 08:20:00|11326.2|11320.2|11313.2|11307.2|11331.2|11325.2|11313.2|11307.2|914
1614846300000|2021-03-04 08:25:00|11312.2|11306.2|11322.2|11316.2|11323.2|11317.2|11309.2|11303.2|1028
1614846600000|2021-03-04 08:30:00|11327.4|11304|11343.1|11319.7|11343.1|11319.7|11321|11297.6|1
1614846900000|2021-03-04 08:35:00|11343.4|11320|11346.9|11323.5|11347.5|11324.1|11338.2|11314.8|0
1614847200000|2021-03-04 08:40:00|11347.2|11323.8|11327.7|11304.3|11351.8|11328.4|11326.8|11303.4|0
1614847500000|2021-03-04 08:45:00|11329.2|11305.8|11316.9|11293.5|11330|11306.6|11316.6|11293.2|0
1614847800000|2021-03-04 08:50:00|11316.6|11293.2|11316.4|11293|11317.2|11293.8|11307.7|11284.3|0
1614848100000|2021-03-04 08:55:00|11316.2|11292.8|11318.7|11295.3|11321|11297.6|11314.1|11290.7|0
1614848400000|2021-03-04 09:00:00|11319|11295.6|11324.3|11300.9|11327.9|11304.5|11317.2|11293.8|0
1614848700000|2021-03-04 09:05:00|11324|11300.6|11315.6|11292.2|11327.1|11303.7|11314.3|11290.9|0
1614849000000|2021-03-04 09:10:00|11317.1|11293.7|11308.1|11284.7|11320.2|11296.8|11305.9|11282.5|0
1614849300000|2021-03-04 09:15:00|11320.2|11314.2|11324.2|11318.2|11330.2|11324.2|11310.2|11304.2|646
1614849600000|2021-03-04 09:20:00|11323.2|11317.2|11301.2|11295.2|11323.2|11317.2|11301.2|11295.2|177
1614849900000|2021-03-04 09:25:00|11300.2|11294.2|11306.2|11300.2|11308.2|11302.2|11295.2|11289.2|154
1614850200000|2021-03-04 09:30:00|11305.2|11299.2|11301.2|11295.2|11308.2|11302.2|11297.2|11291.2|89
1614850500000|2021-03-04 09:35:00|11299.2|11293.2|11297.2|11291.2|11299.2|11293.2|11291.2|11285.2|85
1614850800000|2021-03-04 09:40:00|11293.2|11287.2|11280.2|11274.2|11295.2|11289.2|11280.2|11274.2|151
1614851100000|2021-03-04 09:45:00|11277.2|11271.2|11283.2|11277.2|11287.2|11281.2|11273.2|11267.2|207
1614851400000|2021-03-04 09:50:00|11285.2|11279.2|11294.2|11288.2|11295.2|11289.2|11285.2|11279.2|148
1614851700000|2021-03-04 09:55:00|11293.2|11287.2|11299.2|11293.2|11304.2|11298.2|11293.2|11287.2|176
1614852000000|2021-03-04 10:00:00|11298.2|11292.2|11304.7|11298.7|11305.2|11299.2|11296.7|11290.7|68
1614852300000|2021-03-04 10:05:00|11305.2|11299.2|11297.2|11291.2|11306.7|11300.7|11297.2|11291.2|173
1614852600000|2021-03-04 10:10:00|11296.7|11290.7|11289.2|11283.2|11300.7|11294.7|11288.2|11282.2|97
1614852900000|2021-03-04 10:15:00|11289.7|11283.7|11276.2|11270.2|11292.2|11286.2|11275.7|11269.7|120
1614853200000|2021-03-04 10:20:00|11276.7|11270.7|11283.2|11277.2|11291.2|11285.2|11276.2|11270.2|180
1614853500000|2021-03-04 10:25:00|11282.7|11276.7|11284.7|11278.7|11287.2|11281.2|11278.7|11272.7|62
1614853800000|2021-03-04 10:30:00|11284.2|11278.2|11292.2|11286.2|11293.2|11287.2|11281.7|11275.7|63
1614854100000|2021-03-04 10:35:00|11292.7|11286.7|11285.2|11279.2|11292.7|11286.7|11277.7|11271.7|132
1614854400000|2021-03-04 10:40:00|11285.7|11279.7|11274.2|11268.2|11287.2|11281.2|11273.7|11267.7|225
1614854700000|2021-03-04 10:45:00|11273.7|11267.7|11278.2|11272.2|11279.2|11273.2|11272.2|11266.2|188
1614855000000|2021-03-04 10:50:00|11277.7|11271.7|11287.2|11281.2|11287.7|11281.7|11276.2|11270.2|170
1614855300000|2021-03-04 10:55:00|11288.2|11282.2|11290.7|11284.7|11292.7|11286.7|11285.2|11279.2|148
1614855600000|2021-03-04 11:00:00|11291.2|11285.2|11291.7|11285.7|11295.2|11289.2|11288.2|11282.2|54
1614855900000|2021-03-04 11:05:00|11291.2|11285.2|11295.2|11289.2|11296.7|11290.7|11289.2|11283.2|68
1614856200000|2021-03-04 11:10:00|11295.7|11289.7|11285.2|11279.2|11295.7|11289.7|11283.2|11277.2|52
1614856500000|2021-03-04 11:15:00|11284.7|11278.7|11286.2|11280.2|11288.2|11282.2|11284.2|11278.2|37
1614856800000|2021-03-04 11:20:00|11286.7|11280.7|11288.7|11282.7|11291.2|11285.2|11283.2|11277.2|72
1614857100000|2021-03-04 11:25:00|11288.2|11282.2|11284.2|11278.2|11290.2|11284.2|11284.2|11278.2|33
1614857400000|2021-03-04 11:30:00|11283.7|11277.7|11285.2|11279.2|11291.2|11285.2|11280.2|11274.2|35
1614857700000|2021-03-04 11:35:00|11284.7|11278.7|11296.2|11290.2|11296.7|11290.7|11284.2|11278.2|81
1614858000000|2021-03-04 11:40:00|11295.7|11289.7|11295.2|11289.2|11297.7|11291.7|11292.2|11286.2|143
1614858300000|2021-03-04 11:45:00|11295.7|11289.7|11295.7|11289.7|11297.2|11291.2|11292.7|11286.7|185
1614858600000|2021-03-04 11:50:00|11295.2|11289.2|11306.7|11300.7|11309.7|11303.7|11293.7|11287.7|223
1614858900000|2021-03-04 11:55:00|11307.2|11301.2|11310.2|11304.2|11311.7|11305.7|11305.7|11299.7|114
1614859200000|2021-03-04 12:00:00|11309.7|11303.7|11307.7|11301.7|11316.2|11310.2|11307.7|11301.7|118
1614859500000|2021-03-04 12:05:00|11308.2|11302.2|11310.2|11304.2|11310.7|11304.7|11303.7|11297.7|151
1614859800000|2021-03-04 12:10:00|11310.7|11304.7|11314.2|11308.2|11316.7|11310.7|11310.2|11304.2|116
1614860100000|2021-03-04 12:15:00|11314.7|11308.7|11318.7|11312.7|11320.2|11314.2|11313.2|11307.2|149
1614860400000|2021-03-04 12:20:00|11318.2|11312.2|11317.2|11311.2|11320.2|11314.2|11313.7|11307.7|246
1614860700000|2021-03-04 12:25:00|11316.7|11310.7|11314.2|11308.2|11316.7|11310.7|11310.7|11304.7|58
1614861000000|2021-03-04 12:30:00|11314.7|11308.7|11310.7|11304.7|11318.2|11312.2|11310.2|11304.2|61
1614861300000|2021-03-04 12:35:00|11311.2|11305.2|11318.7|11312.7|11319.7|11313.7|11311.2|11305.2|67
1614861600000|2021-03-04 12:40:00|11319.2|11313.2|11317.7|11311.7|11321.7|11315.7|11316.2|11310.2|67
1614861900000|2021-03-04 12:45:00|11318.2|11312.2|11315.2|11309.2|11321.7|11315.7|11311.7|11305.7|253
1614862200000|2021-03-04 12:50:00|11315.7|11309.7|11316.7|11310.7|11318.2|11312.2|11311.7|11305.7|127
1614862500000|2021-03-04 12:55:00|11316.2|11310.2|11316.2|11310.2|11318.2|11312.2|11313.7|11307.7|61
1614862800000|2021-03-04 13:00:00|11315.7|11309.7|11315.7|11309.7|11322.2|11316.2|11315.7|11309.7|55
1614863100000|2021-03-04 13:05:00|11316.2|11310.2|11312.2|11306.2|11316.7|11310.7|11306.7|11300.7|91
1614863400000|2021-03-04 13:10:00|11311.7|11305.7|11315.2|11309.2|11321.2|11315.2|11310.7|11304.7|27
1614863700000|2021-03-04 13:15:00|11314.7|11308.7|11319.2|11313.2|11321.2|11315.2|11313.7|11307.7|31
1614864000000|2021-03-04 13:20:00|11319.7|11313.7|11334.2|11328.2|11335.7|11329.7|11317.7|11311.7|135
1614864300000|2021-03-04 13:25:00|11334.7|11328.7|11331.2|11325.2|11335.7|11329.7|11329.2|11323.2|125
1614864600000|2021-03-04 13:30:00|11331.7|11325.7|11332.2|11326.2|11341.2|11335.2|11330.2|11324.2|185
1614864900000|2021-03-04 13:35:00|11331.7|11325.7|11334.7|11328.7|11337.2|11331.2|11328.2|11322.2|70
1614865200000|2021-03-04 13:40:00|11335.2|11329.2|11334.7|11328.7|11341.2|11335.2|11334.2|11328.2|130
1614865500000|2021-03-04 13:45:00|11335.2|11329.2|11328.2|11322.2|11338.7|11332.7|11325.7|11319.7|173
1614865800000|2021-03-04 13:50:00|11328.7|11322.7|11328.2|11322.2|11331.2|11325.2|11326.2|11320.2|76
1614866100000|2021-03-04 13:55:00|11328.7|11322.7|11328.2|11322.2|11329.7|11323.7|11323.2|11317.2|88
1614866400000|2021-03-04 14:00:00|11327.7|11321.7|11318.7|11312.7|11334.7|11328.7|11316.7|11310.7|93
1614866700000|2021-03-04 14:05:00|11319.7|11313.7|11316.2|11310.2|11324.2|11318.2|11314.7|11308.7|90
1614867000000|2021-03-04 14:10:00|11315.7|11309.7|11326.2|11320.2|11328.2|11322.2|11314.7|11308.7|87
1614867300000|2021-03-04 14:15:00|11326.7|11320.7|11323.7|11317.7|11329.2|11323.2|11319.2|11313.2|71
1614867600000|2021-03-04 14:20:00|11322.7|11316.7|11326.7|11320.7|11330.2|11324.2|11322.2|11316.2|69
1614867900000|2021-03-04 14:25:00|11327.2|11321.2|11319.2|11313.2|11328.7|11322.7|11318.7|11312.7|88
1614868200000|2021-03-04 14:30:00|11319.7|11313.7|11347.2|11341.2|11349.7|11343.7|11312.2|11306.2|782
1614868500000|2021-03-04 14:35:00|11347.7|11341.7|11348.2|11342.2|11354.7|11348.7|11344.7|11338.7|588
1614868800000|2021-03-04 14:40:00|11348.7|11342.7|11341.7|11335.7|11351.2|11345.2|11337.2|11331.2|524
1614869100000|2021-03-04 14:45:00|11341.2|11335.2|11295.2|11289.2|11344.7|11338.7|11294.2|11288.2|944
1614869400000|2021-03-04 14:50:00|11295.7|11289.7|11294.2|11288.2|11305.7|11299.7|11284.7|11278.7|590
1614869700000|2021-03-04 14:55:00|11294.7|11288.7|11289.2|11283.2|11297.2|11291.2|11275.2|11269.2|420
1614870000000|2021-03-04 15:00:00|11289.7|11283.7|11279.2|11273.2|11296.2|11290.2|11277.7|11271.7|557
1614870300000|2021-03-04 15:05:00|11280.2|11274.2|11271.7|11265.7|11288.2|11282.2|11270.7|11264.7|1158
1614870600000|2021-03-04 15:10:00|11270.7|11264.7|11280.2|11274.2|11280.2|11274.2|11263.7|11257.7|1254
1614870900000|2021-03-04 15:15:00|11279.7|11273.7|11259.7|11253.7|11280.7|11274.7|11258.2|11252.2|741
1614871200000|2021-03-04 15:20:00|11258.2|11252.2|11286.7|11280.7|11293.2|11287.2|11254.7|11248.7|405
1614871500000|2021-03-04 15:25:00|11287.2|11281.2|11296.2|11290.2|11304.7|11298.7|11277.2|11271.2|331
1614871800000|2021-03-04 15:30:00|11295.7|11289.7|11310.2|11304.2|11310.2|11304.2|11292.7|11286.7|367
1614872100000|2021-03-04 15:35:00|11309.7|11303.7|11333.2|11327.2|11333.2|11327.2|11306.2|11300.2|399
1614872400000|2021-03-04 15:40:00|11332.7|11326.7|11338.2|11332.2|11342.2|11336.2|11325.7|11319.7|425
1614872700000|2021-03-04 15:45:00|11338.7|11332.7|11337.2|11331.2|11351.7|11345.7|11336.2|11330.2|320
1614873000000|2021-03-04 15:50:00|11339.2|11333.2|11323.2|11317.2|11345.7|11339.7|11321.2|11315.2|432
1614873300000|2021-03-04 15:55:00|11322.7|11316.7|11344.2|11338.2|11349.2|11343.2|11321.2|11315.2|437
1614873600000|2021-03-04 16:00:00|11345.2|11339.2|11360.2|11354.2|11361.2|11355.2|11342.2|11336.2|409
1614873900000|2021-03-04 16:05:00|11359.2|11353.2|11348.2|11342.2|11364.2|11358.2|11345.2|11339.2|552
1614874200000|2021-03-04 16:10:00|11349.2|11343.2|11342.2|11336.2|11356.2|11350.2|11341.2|11335.2|464
1614874500000|2021-03-04 16:15:00|11341.2|11335.2|11349.2|11343.2|11356.2|11350.2|11336.2|11330.2|409
1614874800000|2021-03-04 16:20:00|11348.2|11342.2|11353.2|11347.2|11357.2|11351.2|11344.2|11338.2|230
1614875100000|2021-03-04 16:25:00|11351.2|11345.2|11351.2|11345.2|11353.2|11347.2|11343.2|11337.2|256
1614875400000|2021-03-04 16:30:00|11350.2|11344.2|11342.2|11336.2|11363.2|11357.2|11342.2|11336.2|186
1614875700000|2021-03-04 16:35:00|11343.2|11337.2|11357.2|11351.2|11357.2|11351.2|11343.2|11337.2|227
1614876000000|2021-03-04 16:40:00|11356.2|11350.2|11369.2|11363.2|11371.2|11365.2|11356.2|11350.2|291
1614876300000|2021-03-04 16:45:00|11368.2|11362.2|11365.2|11359.2|11373.2|11367.2|11359.2|11353.2|238
1614876600000|2021-03-04 16:50:00|11366.2|11360.2|11359.2|11353.2|11366.2|11360.2|11354.2|11348.2|146
1614876900000|2021-03-04 16:55:00|11360.2|11354.2|11347.2|11341.2|11361.2|11355.2|11344.2|11338.2|278
1614877200000|2021-03-04 17:00:00|11349.2|11343.2|11368.2|11362.2|11368.2|11362.2|11349.2|11343.2|145
1614877500000|2021-03-04 17:05:00|11367.2|11361.2|11366.2|11360.2|11369.2|11363.2|11359.2|11353.2|144
1614877800000|2021-03-04 17:10:00|11365.2|11359.2|11333.2|11327.2|11365.2|11359.2|11322.2|11316.2|218
1614878100000|2021-03-04 17:15:00|11330.2|11324.2|11334.2|11328.2|11362.2|11356.2|11328.2|11322.2|273
1614878400000|2021-03-04 17:20:00|11337.2|11331.2|11297.2|11291.2|11342.2|11336.2|11294.2|11288.2|368
1614878700000|2021-03-04 17:25:00|11296.2|11290.2|11287.2|11281.2|11298.2|11292.2|11270.2|11264.2|336
1614879000000|2021-03-04 17:30:00|11288.2|11282.2|11262.2|11256.2|11288.2|11282.2|11259.2|11253.2|339
1614879300000|2021-03-04 17:35:00|11260.2|11254.2|11283.2|11277.2|11283.2|11277.2|11256.2|11250.2|388
1614879600000|2021-03-04 17:40:00|11282.2|11276.2|11265.2|11259.2|11295.2|11289.2|11264.2|11258.2|387
1614879900000|2021-03-04 17:45:00|11263.2|11257.2|11258.2|11252.2|11264.2|11258.2|11247.2|11241.2|499
1614880200000|2021-03-04 17:50:00|11257.2|11251.2|11245.2|11239.2|11266.2|11260.2|11243.2|11237.2|334
1614880500000|2021-03-04 17:55:00|11243.2|11237.2|11240.2|11234.2|11245.2|11239.2|11231.2|11225.2|467
1614880800000|2021-03-04 18:00:00|11239.2|11233.2|11258.2|11252.2|11260.2|11254.2|11233.2|11227.2|387
1614881100000|2021-03-04 18:05:00|11260.2|11254.2|11245.2|11239.2|11260.2|11254.2|11233.2|11227.2|237
1614881400000|2021-03-04 18:10:00|11241.2|11235.2|11236.2|11230.2|11248.2|11242.2|11232.2|11226.2|392
1614881700000|2021-03-04 18:15:00|11238.2|11232.2|11247.2|11241.2|11248.2|11242.2|11233.2|11227.2|227
1614882000000|2021-03-04 18:20:00|11239.2|11233.2|11237.2|11231.2|11241.2|11235.2|11228.2|11222.2|237
1614882300000|2021-03-04 18:25:00|11236.2|11230.2|11258.2|11252.2|11258.2|11252.2|11227.2|11221.2|146
1614882600000|2021-03-04 18:30:00|11260.2|11254.2|11233.2|11227.2|11260.2|11254.2|11228.2|11222.2|383
1614882900000|2021-03-04 18:35:00|11237.2|11231.2|11236.2|11230.2|11245.2|11239.2|11231.2|11225.2|339
1614883200000|2021-03-04 18:40:00|11237.2|11231.2|11232.2|11226.2|11240.2|11234.2|11226.2|11220.2|103
1614883500000|2021-03-04 18:45:00|11231.2|11225.2|11203.2|11197.2|11231.2|11225.2|11203.2|11197.2|245
1614883800000|2021-03-04 18:50:00|11207.2|11201.2|11180.2|11174.2|11207.2|11201.2|11171.2|11165.2|422
1614884100000|2021-03-04 18:55:00|11179.2|11173.2|11154.6|11131.2|11189.2|11183.2|11154.6|11131.2|160
1614884400000|2021-03-04 19:00:00|11154.7|11131.3|11152.6|11129.2|11167.1|11143.7|11143.6|11120.2|0
1614884700000|2021-03-04 19:05:00|11152.9|11129.5|11186.7|11163.3|11189.2|11165.8|11149.9|11126.5|0
1614885000000|2021-03-04 19:10:00|11186.6|11163.2|11178.8|11155.4|11187.7|11164.3|11167.9|11144.5|0
1614885300000|2021-03-04 19:15:00|11177.4|11154|11178.5|11155.1|11183.4|11160|11163.3|11139.9|0
1614885600000|2021-03-04 19:20:00|11178.7|11155.3|11201.1|11177.7|11201.9|11178.5|11178.4|11155|0
1614885900000|2021-03-04 19:25:00|11201.2|11177.8|11214.6|11191.2|11222.6|11199.2|11200.3|11176.9|0
1614886200000|2021-03-04 19:30:00|11214.3|11190.9|11197.1|11173.7|11216.3|11192.9|11195.3|11171.9|0
1614886500000|2021-03-04 19:35:00|11197.4|11174|11198.4|11175|11199.3|11175.9|11186.8|11163.4|0
1614886800000|2021-03-04 19:40:00|11198.1|11174.7|11221.5|11198.1|11221.7|11198.3|11193|11169.6|0
1614887100000|2021-03-04 19:45:00|11221.4|11198|11231.8|11208.4|11240.3|11216.9|11210.1|11186.7|0
1614887400000|2021-03-04 19:50:00|11231.7|11208.3|11237.7|11214.3|11237.8|11214.4|11219.1|11195.7|0
1614887700000|2021-03-04 19:55:00|11237.8|11214.4|11232.8|11209.4|11240.4|11217|11231|11207.6|0
1614888000000|2021-03-04 20:00:00|11232.7|11209.3|11210|11186.6|11237.1|11213.7|11209.6|11186.2|0
1614888300000|2021-03-04 20:05:00|11210.2|11186.8|11200.1|11176.7|11222.6|11199.2|11200|11176.6|0
1614888600000|2021-03-04 20:10:00|11200|11176.6|11202.5|11179.1|11208.3|11184.9|11193.2|11169.8|0
1614888900000|2021-03-04 20:15:00|11201.1|11177.7|11199.2|11175.8|11207.3|11183.9|11191.8|11168.4|0
1614889200000|2021-03-04 20:20:00|11199|11175.6|11188.1|11164.7|11199.4|11176|11181.4|11158|0
1614889500000|2021-03-04 20:25:00|11187.8|11164.4|11213.3|11189.9|11218.4|11195|11187.4|11164|0
1614889800000|2021-03-04 20:30:00|11212.9|11189.5|11219.3|11195.9|11227.7|11204.3|11207.7|11184.3|0
1614890100000|2021-03-04 20:35:00|11219.1|11195.7|11205.5|11182.1|11226|11202.6|11199.1|11175.7|0
1614890400000|2021-03-04 20:40:00|11205.4|11182|11212.9|11189.5|11218.2|11194.8|11201.1|11177.7|0
1614890700000|2021-03-04 20:45:00|11213|11189.6|11207.7|11184.3|11216.4|11193|11197.7|11174.3|0
1614891000000|2021-03-04 20:50:00|11209.4|11186|11202.5|11179.1|11220.8|11197.4|11202.5|11179.1|0
1614891300000|2021-03-04 20:55:00|11202.3|11178.9|11220.6|11197.2|11220.6|11197.2|11193.2|11169.8|0
1614891600000|2021-03-04 21:00:00|11219.9|11196.5|11225.1|11201.7|11229.8|11206.4|11215.7|11192.3|0
1614891900000|2021-03-04 21:05:00|11225.6|11202.2|11222|11198.6|11230.3|11206.9|11221|11197.6|0
1614892200000|2021-03-04 21:10:00|11221.5|11198.1|11224.8|11201.4|11226.7|11203.3|11219.4|11196|0
1614892500000|2021-03-04 21:15:00|11225.3|11201.9|11223.9|11200.5|11225.4|11202|11223.7|11200.3|0
1614892800000|2021-03-04 21:20:00|11224|11200.6|11224.7|11201.3|11224.7|11201.3|11223.3|11199.9|0
1614893100000|2021-03-04 21:25:00|11224.8|11201.4|11224.6|11201.2|11225.3|11201.9|11223.8|11200.4|0
1614893400000|2021-03-04 21:30:00|11223.8|11200.4|11226.4|11203|11226.4|11203|11219.7|11196.3|0
1614893700000|2021-03-04 21:35:00|11225.9|11202.5|11227|11203.6|11228|11204.6|11224.3|11200.9|0
1614894000000|2021-03-04 21:40:00|11225.9|11202.5|11224.9|11201.5|11226.4|11203|11224.3|11200.9|0
1614894300000|2021-03-04 21:45:00|11225.4|11202|11219.7|11196.3|11225.4|11202|11218.6|11195.2|0
1614894600000|2021-03-04 21:50:00|11219.1|11195.7|11213.9|11190.5|11219.7|11196.3|11213.9|11190.5|0
1614894900000|2021-03-04 21:55:00|11213.4|11190|11213.3|11189.9|11215|11191.6|11211.8|11188.4|0
1614895200000|2021-03-04 22:00:00|11213.6|11190.2|11214.2|11190.8|11214.3|11190.9|11213.3|11189.9|0
1614895500000|2021-03-04 22:05:00|11214.3|11190.9|11214.5|11191.1|11215.1|11191.7|11214.2|11190.8|0
1614895800000|2021-03-04 22:10:00|11214.7|11191.3|11212.7|11189.3|11214.7|11191.3|11212.3|11188.9|0
1614896100000|2021-03-04 22:15:00|11212.9|11189.5|11213.7|11190.3|11213.8|11190.4|11212.9|11189.5|0
1614896400000|2021-03-04 22:20:00|11213.8|11190.4|11213.8|11190.4|11213.8|11190.4|11212.1|11188.7|0
1614896700000|2021-03-04 22:25:00|11213.9|11190.5|11214.7|11191.3|11214.7|11191.3|11213.9|11190.5|0
1614897000000|2021-03-04 22:30:00|11214.9|11191.5|11213.2|11189.8|11215.2|11191.8|11213.2|11189.8|0
1614897300000|2021-03-04 22:35:00|11212.8|11189.4|11214.3|11190.9|11214.3|11190.9|11212.8|11189.4|0
1614897600000|2021-03-04 22:40:00|11214.4|11191|11212.9|11189.5|11214.6|11191.2|11212.6|11189.2|0
1614897900000|2021-03-04 22:45:00|11213.7|11190.3|11211|11187.6|11213.8|11190.4|11210.9|11187.5|0
1614898200000|2021-03-04 22:50:00|11210.9|11187.5|11207.5|11184.1|11211.9|11188.5|11207.5|11184.1|0
1614898500000|2021-03-04 22:55:00|11207.6|11184.2|11207.5|11184.1|11208.2|11184.8|11206.5|11183.1|0
1614898800000|2021-03-04 23:00:00|11209.9|11186.5|11207.3|11183.9|11215.7|11192.3|11203.6|11180.2|0
1614899100000|2021-03-04 23:05:00|11207.8|11184.4|11209.4|11186|11213|11189.6|11204.4|11181|0
1614899400000|2021-03-04 23:10:00|11209.7|11186.3|11221.9|11198.5|11225.6|11202.2|11209.4|11186|0
1614899700000|2021-03-04 23:15:00|11222.4|11199|11212|11188.6|11224.2|11200.8|11212|11188.6|0
1614900000000|2021-03-04 23:20:00|11211.5|11188.1|11209.4|11186|11215.1|11191.7|11203.2|11179.8|0
1614900300000|2021-03-04 23:25:00|11208.9|11185.5|11211|11187.6|11211|11187.6|11203.7|11180.3|0
1614900600000|2021-03-04 23:30:00|11210.7|11187.3|11217.5|11194.1|11217.7|11194.3|11206.3|11182.9|0
1614900900000|2021-03-04 23:35:00|11217.7|11194.3|11211|11187.6|11217.7|11194.3|11209.4|11186|0
1614901200000|2021-03-04 23:40:00|11210.4|11187|11209.4|11186|11216.2|11192.8|11209.1|11185.7|0
1614901500000|2021-03-04 23:45:00|11209.1|11185.7|11201.1|11177.7|11209.1|11185.7|11199.8|11176.4|0
1614901800000|2021-03-04 23:50:00|11201.6|11178.2|11201.6|11178.2|11205.8|11182.4|11200.5|11177.1|0
1614902100000|2021-03-04 23:55:00|11202.1|11178.7|11199|11175.6|11205.2|11181.8|11197.9|11174.5|0
1614902400000|2021-03-05 00:00:00|11197.9|11174.5|11191.9|11168.5|11201.8|11178.4|11191.9|11168.5|0
1614902700000|2021-03-05 00:05:00|11191.4|11168|11183.6|11160.2|11195.8|11172.4|11182.5|11159.1|0
1614903000000|2021-03-05 00:10:00|11183|11159.6|11179.1|11155.7|11185.6|11162.2|11176|11152.6|0
1614903300000|2021-03-05 00:15:00|11179.3|11155.9|11175.7|11152.3|11181.2|11157.8|11172.1|11148.7|0
1614903600000|2021-03-05 00:20:00|11176|11152.6|11170.6|11147.2|11178.3|11154.9|11167.3|11143.9|0
1614903900000|2021-03-05 00:25:00|11170.8|11147.4|11177.8|11154.4|11178|11154.6|11168.3|11144.9|0
1614904200000|2021-03-05 00:30:00|11178|11154.6|11167.5|11144.1|11178|11154.6|11167.1|11143.7|0
1614904500000|2021-03-05 00:35:00|11167.2|11143.8|11167.8|11144.4|11169.1|11145.7|11164.4|11141|0
1614904800000|2021-03-05 00:40:00|11167.9|11144.5|11171.3|11147.9|11174.4|11151|11164.7|11141.3|0
1614905100000|2021-03-05 00:45:00|11170.6|11147.2|11171|11147.6|11173.7|11150.3|11166.4|11143|0
1614905400000|2021-03-05 00:50:00|11170.5|11147.1|11174.9|11151.5|11175.4|11152|11169|11145.6|0
1614905700000|2021-03-05 00:55:00|11174.1|11150.7|11167.2|11143.8|11174.4|11151|11165.4|11142|0
1614906000000|2021-03-05 01:00:00|11166.9|11143.5|11165.7|11142.3|11168.3|11144.9|11159.5|11136.1|0
1614906300000|2021-03-05 01:05:00|11165.4|11142|11138.3|11114.9|11166.2|11142.8|11135|11111.6|0
1614906600000|2021-03-05 01:10:00|11138|11114.6|11122|11098.6|11139.4|11116|11122|11098.6|0
1614906900000|2021-03-05 01:15:00|11119|11095.6|11110.2|11104.2|11138.2|11132.2|11091.2|11085.2|2451
1614907200000|2021-03-05 01:20:00|11107.2|11101.2|11122.2|11116.2|11123.2|11117.2|11079.2|11073.2|1808
1614907500000|2021-03-05 01:25:00|11120.2|11114.2|11112.2|11106.2|11122.2|11116.2|11094.2|11088.2|956
1614907800000|2021-03-05 01:30:00|11113.2|11107.2|11057.2|11051.2|11129.2|11123.2|11042.2|11036.2|4099
1614908100000|2021-03-05 01:35:00|11055.2|11049.2|11146.2|11140.2|11146.2|11140.2|11051.2|11045.2|3473
1614908400000|2021-03-05 01:40:00|11145.2|11139.2|11152.2|11146.2|11159.2|11153.2|11108.2|11102.2|2559
1614908700000|2021-03-05 01:45:00|11153.2|11147.2|11160.2|11154.2|11170.2|11164.2|11137.2|11131.2|2107
1614909000000|2021-03-05 01:50:00|11161.2|11155.2|11106.2|11100.2|11161.2|11155.2|11101.2|11095.2|1385
1614909300000|2021-03-05 01:55:00|11104.2|11098.2|11089.3|11083.3|11129.3|11123.3|11089.3|11083.3|1165
1614909600000|2021-03-05 02:00:00|11088.3|11082.3|11084.3|11078.3|11103.3|11097.3|11075.3|11069.3|1240
1614909900000|2021-03-05 02:05:00|11083.3|11077.3|11093.3|11087.3|11126.3|11120.3|11077.3|11071.3|1617
1614910200000|2021-03-05 02:10:00|11092.3|11086.3|11129.3|11123.3|11132.3|11126.3|11081.3|11075.3|1497
1614910500000|2021-03-05 02:15:00|11132.3|11126.3|11137.3|11131.3|11142.3|11136.3|11126.3|11120.3|1506
1614910800000|2021-03-05 02:20:00|11139.3|11133.3|11146.3|11140.3|11167.3|11161.3|11139.3|11133.3|1158
1614911100000|2021-03-05 02:25:00|11148.3|11142.3|11119.3|11113.3|11157.3|11151.3|11111.3|11105.3|802
1614911400000|2021-03-05 02:30:00|11118.3|11112.3|11134.3|11128.3|11150.3|11144.3|11102.3|11096.3|1024
1614911700000|2021-03-05 02:35:00|11131.3|11125.3|11144.3|11138.3|11157.3|11151.3|11113.3|11107.3|951
1614912000000|2021-03-05 02:40:00|11146.3|11140.3|11159.3|11153.3|11167.3|11161.3|11131.3|11125.3|1015
1614912300000|2021-03-05 02:45:00|11162.3|11156.3|11203.3|11197.3|11203.3|11197.3|11158.3|11152.3|1206
1614912600000|2021-03-05 02:50:00|11202.3|11196.3|11214.3|11208.3|11231.3|11225.3|11195.3|11189.3|2174
1614912900000|2021-03-05 02:55:00|11213.3|11207.3|11258.3|11252.3|11258.3|11252.3|11211.3|11205.3|1876
1614913200000|2021-03-05 03:00:00|11259.3|11253.3|11278.3|11272.3|11299.3|11293.3|11250.3|11244.3|1958
1614913500000|2021-03-05 03:05:00|11280.3|11274.3|11239.3|11233.3|11283.3|11277.3|11236.3|11230.3|1416
1614913800000|2021-03-05 03:10:00|11241.3|11235.3|11263.3|11257.3|11274.3|11268.3|11241.3|11235.3|1029
1614914100000|2021-03-05 03:15:00|11265.3|11259.3|11222.3|11216.3|11270.3|11264.3|11219.3|11213.3|891
1614914400000|2021-03-05 03:20:00|11223.3|11217.3|11213.3|11207.3|11234.3|11228.3|11210.3|11204.3|695
1614914700000|2021-03-05 03:25:00|11214.3|11208.3|11214.3|11208.3|11228.3|11222.3|11198.3|11192.3|782
1614915000000|2021-03-05 03:30:00|11215.3|11209.3|11247.3|11241.3|11248.3|11242.3|11210.3|11204.3|737
1614915300000|2021-03-05 03:35:00|11246.3|11240.3|11249.3|11243.3|11252.3|11246.3|11241.3|11235.3|417
1614915600000|2021-03-05 03:40:00|11250.3|11244.3|11237.3|11231.3|11253.3|11247.3|11233.3|11227.3|502
1614915900000|2021-03-05 03:45:00|11238.3|11232.3|11248.3|11242.3|11259.3|11253.3|11238.3|11232.3|751
1614916200000|2021-03-05 03:50:00|11249.3|11243.3|11270.3|11264.3|11281.3|11275.3|11249.3|11243.3|561
1614916500000|2021-03-05 03:55:00|11272.3|11266.3|11288.3|11282.3|11292.3|11286.3|11272.3|11266.3|787
1614916800000|2021-03-05 04:00:00|11298.9|11275.5|11287.1|11263.7|11299.2|11275.8|11287.1|11263.7|0
1614917100000|2021-03-05 04:05:00|11287.4|11264|11289.7|11266.3|11292.3|11268.9|11287.4|11264|0
1614917400000|2021-03-05 04:10:00|11290|11266.6|11290.6|11267.2|11293.4|11270|11287.9|11264.5|0
1614917700000|2021-03-05 04:15:00|11290.9|11267.5|11291.5|11268.1|11294.2|11270.8|11286.8|11263.4|0
1614918000000|2021-03-05 04:20:00|11291.2|11267.8|11295.9|11272.5|11296.7|11273.3|11289.6|11266.2|0
1614918300000|2021-03-05 04:25:00|11296|11272.6|11300|11276.6|11303.1|11279.7|11295.9|11272.5|0
1614918600000|2021-03-05 04:30:00|11300.1|11276.7|11296.1|11272.7|11304.6|11281.2|11295.8|11272.4|0
1614918900000|2021-03-05 04:35:00|11295.9|11272.5|11297.2|11273.8|11298.9|11275.5|11295.8|11272.4|0
1614919200000|2021-03-05 04:40:00|11297.1|11273.7|11291.7|11268.3|11298.1|11274.7|11291.4|11268|0
1614919500000|2021-03-05 04:45:00|11290.9|11267.5|11293.5|11270.1|11296.1|11272.7|11289.4|11266|0
1614919800000|2021-03-05 04:50:00|11293.4|11270|11288.6|11265.2|11296.9|11273.5|11288.1|11264.7|0
1614920100000|2021-03-05 04:55:00|11288.4|11265|11280|11256.6|11288.7|11265.3|11279.8|11256.4|0
1614920400000|2021-03-05 05:00:00|11275.5|11252.1|11306.3|11300.3|11309.3|11303.3|11267.3|11252.1|1771
1614920700000|2021-03-05 05:05:00|11307.3|11301.3|11260.3|11254.3|11308.3|11302.3|11249.3|11243.3|1079
1614921000000|2021-03-05 05:10:00|11259.3|11253.3|11244.3|11238.3|11263.3|11257.3|11240.3|11234.3|872
1614921300000|2021-03-05 05:15:00|11245.3|11239.3|11253.3|11247.3|11259.3|11253.3|11218.3|11212.3|1198
1614921600000|2021-03-05 05:20:00|11254.3|11248.3|11252.3|11246.3|11259.3|11253.3|11239.3|11233.3|770
1614921900000|2021-03-05 05:25:00|11253.3|11247.3|11249.3|11243.3|11272.3|11266.3|11245.3|11239.3|773
1614922200000|2021-03-05 05:30:00|11251.3|11245.3|11296.3|11290.3|11301.3|11295.3|11245.3|11239.3|978
1614922500000|2021-03-05 05:35:00|11297.3|11291.3|11303.3|11297.3|11304.3|11298.3|11283.3|11277.3|801
1614922800000|2021-03-05 05:40:00|11304.3|11298.3|11337.3|11331.3|11339.3|11333.3|11304.3|11298.3|1094
1614923100000|2021-03-05 05:45:00|11339.3|11333.3|11350.3|11344.3|11366.3|11360.3|11335.3|11329.3|1965
1614923400000|2021-03-05 05:50:00|11349.3|11343.3|11381.3|11375.3|11381.3|11375.3|11349.3|11343.3|1235
1614923700000|2021-03-05 05:55:00|11382.3|11376.3|11392.3|11386.3|11407.3|11401.3|11376.3|11370.3|1374
1614924000000|2021-03-05 06:00:00|11393.3|11387.3|11363.3|11357.3|11398.3|11392.3|11363.3|11357.3|1531
1614924300000|2021-03-05 06:05:00|11362.3|11356.3|11347.3|11341.3|11384.3|11378.3|11339.3|11333.3|1227
1614924600000|2021-03-05 06:10:00|11348.3|11342.3|11341.3|11335.3|11359.3|11353.3|11335.3|11329.3|793
1614924900000|2021-03-05 06:15:00|11343.3|11337.3|11358.3|11352.3|11368.3|11362.3|11343.3|11337.3|793
1614925200000|2021-03-05 06:20:00|11361.3|11355.3|11337.3|11331.3|11366.3|11360.3|11335.3|11329.3|790
1614925500000|2021-03-05 06:25:00|11338.3|11332.3|11339.3|11333.3|11349.3|11343.3|11337.3|11331.3|686
1614925800000|2021-03-05 06:30:00|11338.3|11332.3|11318.3|11312.3|11344.3|11338.3|11317.3|11311.3|1393
1614926100000|2021-03-05 06:35:00|11316.3|11310.3|11324.3|11318.3|11325.3|11319.3|11302.3|11296.3|871
1614926400000|2021-03-05 06:40:00|11323.3|11317.3|11334.3|11328.3|11337.3|11331.3|11321.3|11315.3|612
1614926700000|2021-03-05 06:45:00|11335.3|11329.3|11319.3|11313.3|11335.3|11329.3|11314.3|11308.3|530
1614927000000|2021-03-05 06:50:00|11320.3|11314.3|11334.3|11328.3|11335.3|11329.3|11319.3|11313.3|518
1614927300000|2021-03-05 06:55:00|11335.3|11329.3|11355.3|11349.3|11359.3|11353.3|11333.3|11327.3|508
1614927600000|2021-03-05 07:00:00|11354.3|11348.3|11326.3|11320.3|11356.3|11350.3|11326.3|11320.3|784
1614927900000|2021-03-05 07:05:00|11327.3|11321.3|11334.3|11328.3|11335.3|11329.3|11316.3|11310.3|517
1614928200000|2021-03-05 07:10:00|11335.3|11329.3|11334.3|11328.3|11340.3|11334.3|11329.3|11323.3|341
1614928500000|2021-03-05 07:15:00|11335.3|11329.3|11340.3|11334.3|11341.3|11335.3|11329.3|11323.3|455
1614928800000|2021-03-05 07:20:00|11337.3|11331.3|11320.3|11314.3|11341.3|11335.3|11320.3|11314.3|431
1614929100000|2021-03-05 07:25:00|11322.3|11316.3|11312.3|11306.3|11328.3|11322.3|11310.3|11304.3|539
1614929400000|2021-03-05 07:30:00|11311.3|11305.3|11311.3|11305.3|11320.3|11314.3|11309.3|11303.3|575
1614929700000|2021-03-05 07:35:00|11312.3|11306.3|11325.3|11319.3|11325.3|11319.3|11311.3|11305.3|476
1614930000000|2021-03-05 07:40:00|11324.3|11318.3|11314.3|11308.3|11326.3|11320.3|11311.3|11305.3|450
1614930300000|2021-03-05 07:45:00|11315.3|11309.3|11314.3|11308.3|11322.3|11316.3|11308.3|11302.3|399
1614930600000|2021-03-05 07:50:00|11315.3|11309.3|11314.3|11308.3|11317.3|11311.3|11307.3|11301.3|667
1614930900000|2021-03-05 07:55:00|11313.3|11307.3|11302.3|11296.3|11315.3|11309.3|11297.3|11291.3|1418
1614931200000|2021-03-05 08:00:00|11303.3|11297.3|11289.3|11283.3|11307.3|11301.3|11285.3|11279.3|1165
1614931500000|2021-03-05 08:05:00|11288.3|11282.3|11262.3|11256.3|11289.3|11283.3|11260.3|11254.3|1335
1614931800000|2021-03-05 08:10:00|11263.3|11257.3|11265.3|11259.3|11274.3|11268.3|11256.3|11250.3|1393
1614932100000|2021-03-05 08:15:00|11263.3|11257.3|11266.3|11260.3|11272.3|11266.3|11256.3|11250.3|788
1614932400000|2021-03-05 08:20:00|11265.3|11259.3|11270.3|11264.3|11271.3|11265.3|11261.3|11255.3|1161
1614932700000|2021-03-05 08:25:00|11271.3|11265.3|11262.3|11256.3|11278.3|11272.3|11254.3|11248.3|1483
1614933000000|2021-03-05 08:30:00|11279.1|11255.7|11261.1|11237.7|11279.4|11256|11258.5|11235.1|0
1614933300000|2021-03-05 08:35:00|11260.8|11237.4|11266.3|11242.9|11271|11247.6|11249|11225.6|0
1614933600000|2021-03-05 08:40:00|11266.6|11243.2|11281.8|11258.4|11282.6|11259.2|11259.9|11236.5|0
1614933900000|2021-03-05 08:45:00|11282.1|11258.7|11291.4|11268|11293.7|11270.3|11275.9|11252.5|0
1614934200000|2021-03-05 08:50:00|11291.5|11268.1|11291.4|11268|11300.1|11276.7|11284.7|11261.3|0
1614934500000|2021-03-05 08:55:00|11291.6|11268.2|11290.2|11266.8|11299.4|11276|11285.5|11262.1|0
1614934800000|2021-03-05 09:00:00|11288.6|11265.2|11293.9|11270.5|11294.5|11271.1|11280.2|11256.8|0
1614935100000|2021-03-05 09:05:00|11294.2|11270.8|11292|11268.6|11299.4|11276|11291.1|11267.7|0
1614935400000|2021-03-05 09:10:00|11292.3|11268.9|11268.4|11245|11294.1|11270.7|11268.4|11245|0
1614935700000|2021-03-05 09:15:00|11260.3|11254.3|11260.3|11254.3|11266.3|11260.3|11255.3|11249.3|268
1614936000000|2021-03-05 09:20:00|11261.3|11255.3|11271.3|11265.3|11273.3|11267.3|11258.3|11252.3|160
1614936300000|2021-03-05 09:25:00|11273.3|11267.3|11268.3|11262.3|11273.3|11267.3|11262.3|11256.3|208
1614936600000|2021-03-05 09:30:00|11269.3|11263.3|11269.3|11263.3|11271.3|11265.3|11261.3|11255.3|209
1614936900000|2021-03-05 09:35:00|11268.3|11262.3|11278.3|11272.3|11278.3|11272.3|11264.3|11258.3|150
1614937200000|2021-03-05 09:40:00|11276.3|11270.3|11273.3|11267.3|11277.3|11271.3|11268.3|11262.3|118
1614937500000|2021-03-05 09:45:00|11272.3|11266.3|11268.3|11262.3|11275.3|11269.3|11266.3|11260.3|110
1614937800000|2021-03-05 09:50:00|11267.3|11261.3|11275.3|11269.3|11275.3|11269.3|11267.3|11261.3|107
1614938100000|2021-03-05 09:55:00|11272.3|11266.3|11272.3|11266.3|11274.3|11268.3|11268.3|11262.3|196
1614938400000|2021-03-05 10:00:00|11273.8|11267.8|11271.3|11265.3|11274.8|11268.8|11263.3|11257.3|117
1614938700000|2021-03-05 10:05:00|11270.8|11264.8|11266.3|11260.3|11271.3|11265.3|11262.3|11256.3|81
1614939000000|2021-03-05 10:10:00|11266.8|11260.8|11269.3|11263.3|11270.8|11264.8|11261.3|11255.3|80
1614939300000|2021-03-05 10:15:00|11269.8|11263.8|11274.3|11268.3|11275.3|11269.3|11267.8|11261.8|176
1614939600000|2021-03-05 10:20:00|11273.8|11267.8|11275.3|11269.3|11275.8|11269.8|11268.3|11262.3|141
1614939900000|2021-03-05 10:25:00|11274.8|11268.8|11280.3|11274.3|11280.8|11274.8|11272.3|11266.3|150
1614940200000|2021-03-05 10:30:00|11279.8|11273.8|11279.3|11273.3|11280.3|11274.3|11270.8|11264.8|97
1614940500000|2021-03-05 10:35:00|11278.8|11272.8|11284.8|11278.8|11284.8|11278.8|11278.8|11272.8|70
1614940800000|2021-03-05 10:40:00|11284.3|11278.3|11285.3|11279.3|11286.8|11280.8|11281.8|11275.8|27
1614941100000|2021-03-05 10:45:00|11285.8|11279.8|11281.8|11275.8|11288.8|11282.8|11279.8|11273.8|47
1614941400000|2021-03-05 10:50:00|11281.3|11275.3|11282.3|11276.3|11282.8|11276.8|11278.8|11272.8|14
1614941700000|2021-03-05 10:55:00|11281.3|11275.3|11274.3|11268.3|11282.3|11276.3|11273.3|11267.3|30
1614942000000|2021-03-05 11:00:00|11273.8|11267.8|11284.3|11278.3|11285.3|11279.3|11271.8|11265.8|56
1614942300000|2021-03-05 11:05:00|11283.8|11277.8|11285.8|11279.8|11286.8|11280.8|11279.3|11273.3|38
1614942600000|2021-03-05 11:10:00|11285.3|11279.3|11285.3|11279.3|11290.3|11284.3|11285.3|11279.3|31
1614942900000|2021-03-05 11:15:00|11284.8|11278.8|11283.3|11277.3|11286.3|11280.3|11280.3|11274.3|36
1614943200000|2021-03-05 11:20:00|11283.8|11277.8|11288.3|11282.3|11289.8|11283.8|11281.8|11275.8|42
1614943500000|2021-03-05 11:25:00|11287.8|11281.8|11295.3|11289.3|11295.3|11289.3|11283.8|11277.8|47
1614943800000|2021-03-05 11:30:00|11295.8|11289.8|11299.8|11293.8|11300.8|11294.8|11288.3|11282.3|87
1614944100000|2021-03-05 11:35:00|11299.3|11293.3|11306.3|11300.3|11309.3|11303.3|11298.3|11292.3|87
1614944400000|2021-03-05 11:40:00|11306.8|11300.8|11298.3|11292.3|11306.8|11300.8|11298.3|11292.3|62
1614944700000|2021-03-05 11:45:00|11298.8|11292.8|11299.3|11293.3|11302.3|11296.3|11293.8|11287.8|37
1614945000000|2021-03-05 11:50:00|11299.8|11293.8|11304.3|11298.3|11305.3|11299.3|11298.8|11292.8|27
1614945300000|2021-03-05 11:55:00|11304.8|11298.8|11293.3|11287.3|11305.8|11299.8|11293.3|11287.3|59
1614945600000|2021-03-05 12:00:00|11292.8|11286.8|11296.3|11290.3|11298.3|11292.3|11291.3|11285.3|85
1614945900000|2021-03-05 12:05:00|11296.8|11290.8|11292.3|11286.3|11297.8|11291.8|11291.8|11285.8|25
1614946200000|2021-03-05 12:10:00|11292.8|11286.8|11290.3|11284.3|11294.8|11288.8|11289.3|11283.3|41
1614946500000|2021-03-05 12:15:00|11289.8|11283.8|11288.3|11282.3|11290.3|11284.3|11284.8|11278.8|33
1614946800000|2021-03-05 12:20:00|11287.8|11281.8|11302.8|11296.8|11302.8|11296.8|11285.8|11279.8|75
1614947100000|2021-03-05 12:25:00|11303.3|11297.3|11306.3|11300.3|11308.3|11302.3|11300.8|11294.8|55
1614947400000|2021-03-05 12:30:00|11306.8|11300.8|11311.3|11305.3|11317.8|11311.8|11304.3|11298.3|68
1614947700000|2021-03-05 12:35:00|11310.8|11304.8|11306.3|11300.3|11313.3|11307.3|11305.3|11299.3|75
1614948000000|2021-03-05 12:40:00|11306.8|11300.8|11308.3|11302.3|11312.8|11306.8|11301.8|11295.8|40
1614948300000|2021-03-05 12:45:00|11307.8|11301.8|11299.3|11293.3|11309.3|11303.3|11298.8|11292.8|47
1614948600000|2021-03-05 12:50:00|11299.8|11293.8|11303.3|11297.3|11307.3|11301.3|11296.3|11290.3|51
1614948900000|2021-03-05 12:55:00|11303.8|11297.8|11308.3|11302.3|11313.8|11307.8|11302.3|11296.3|35
1614949200000|2021-03-05 13:00:00|11309.3|11303.3|11313.3|11307.3|11313.8|11307.8|11307.8|11301.8|25
1614949500000|2021-03-05 13:05:00|11312.8|11306.8|11311.3|11305.3|11313.8|11307.8|11308.3|11302.3|21
1614949800000|2021-03-05 13:10:00|11310.8|11304.8|11309.3|11303.3|11313.8|11307.8|11308.8|11302.8|38
1614950100000|2021-03-05 13:15:00|11310.3|11304.3|11305.3|11299.3|11312.3|11306.3|11303.8|11297.8|54
1614950400000|2021-03-05 13:20:00|11304.8|11298.8|11315.3|11309.3|11316.3|11310.3|11304.8|11298.8|81
1614950700000|2021-03-05 13:25:00|11315.8|11309.8|11323.8|11317.8|11325.8|11319.8|11311.3|11305.3|98
1614951000000|2021-03-05 13:30:00|11323.3|11317.3|11269.8|11263.8|11323.8|11317.8|11251.8|11245.8|579
1614951300000|2021-03-05 13:35:00|11269.3|11263.3|11290.8|11284.8|11292.8|11286.8|11266.3|11260.3|304
1614951600000|2021-03-05 13:40:00|11290.3|11284.3|11331.3|11325.3|11333.3|11327.3|11283.3|11277.3|239
1614951900000|2021-03-05 13:45:00|11330.8|11324.8|11338.3|11332.3|11345.8|11339.8|11329.8|11323.8|257
1614952200000|2021-03-05 13:50:00|11337.8|11331.8|11334.8|11328.8|11339.8|11333.8|11326.3|11320.3|84
1614952500000|2021-03-05 13:55:00|11335.3|11329.3|11322.3|11316.3|11338.3|11332.3|11320.3|11314.3|332
1614952800000|2021-03-05 14:00:00|11322.8|11316.8|11338.3|11332.3|11341.8|11335.8|11320.3|11314.3|160
1614953100000|2021-03-05 14:05:00|11338.8|11332.8|11348.3|11342.3|11348.3|11342.3|11332.3|11326.3|244
1614953400000|2021-03-05 14:10:00|11347.8|11341.8|11350.3|11344.3|11350.3|11344.3|11340.3|11334.3|144
1614953700000|2021-03-05 14:15:00|11349.8|11343.8|11354.3|11348.3|11360.8|11354.8|11348.8|11342.8|230
1614954000000|2021-03-05 14:20:00|11354.8|11348.8|11341.8|11335.8|11360.8|11354.8|11341.3|11335.3|169
1614954300000|2021-03-05 14:25:00|11342.3|11336.3|11347.8|11341.8|11350.8|11344.8|11341.3|11335.3|137
1614954600000|2021-03-05 14:30:00|11348.3|11342.3|11311.3|11305.3|11350.3|11344.3|11311.3|11305.3|702
1614954900000|2021-03-05 14:35:00|11310.8|11304.8|11283.8|11277.8|11310.8|11304.8|11279.3|11273.3|1043
1614955200000|2021-03-05 14:40:00|11283.3|11277.3|11308.3|11302.3|11308.3|11302.3|11283.3|11277.3|703
1614955500000|2021-03-05 14:45:00|11309.3|11303.3|11288.3|11282.3|11318.3|11312.3|11288.3|11282.3|550
1614955800000|2021-03-05 14:50:00|11288.8|11282.8|11274.3|11268.3|11296.3|11290.3|11270.3|11264.3|762
1614956100000|2021-03-05 14:55:00|11274.8|11268.8|11284.8|11278.8|11284.8|11278.8|11258.3|11252.3|708
1614956400000|2021-03-05 15:00:00|11284.3|11278.3|11295.3|11289.3|11295.3|11289.3|11274.3|11268.3|636
1614956700000|2021-03-05 15:05:00|11295.8|11289.8|11296.3|11290.3|11315.8|11309.8|11289.3|11283.3|670
1614957000000|2021-03-05 15:10:00|11296.8|11290.8|11270.3|11264.3|11304.3|11298.3|11265.8|11259.8|398
1614957300000|2021-03-05 15:15:00|11272.3|11266.3|11271.8|11265.8|11280.3|11274.3|11264.3|11258.3|299
1614957600000|2021-03-05 15:20:00|11272.3|11266.3|11261.3|11255.3|11278.3|11272.3|11255.3|11249.3|443
1614957900000|2021-03-05 15:25:00|11260.8|11254.8|11254.8|11248.8|11284.3|11278.3|11254.3|11248.3|324
1614958200000|2021-03-05 15:30:00|11255.3|11249.3|11238.8|11232.8|11264.3|11258.3|11231.3|11225.3|530
1614958500000|2021-03-05 15:35:00|11238.3|11232.3|11232.8|11226.8|11255.3|11249.3|11227.8|11221.8|499
1614958800000|2021-03-05 15:40:00|11232.3|11226.3|11234.3|11228.3|11247.3|11241.3|11227.3|11221.3|358
1614959100000|2021-03-05 15:45:00|11233.3|11227.3|11234.3|11228.3|11239.8|11233.8|11216.8|11210.8|340
1614959400000|2021-03-05 15:50:00|11233.8|11227.8|11241.8|11235.8|11247.8|11241.8|11229.3|11223.3|284
1614959700000|2021-03-05 15:55:00|11240.8|11234.8|11219.3|11213.3|11240.8|11234.8|11214.3|11208.3|337
1614960000000|2021-03-05 16:00:00|11220.3|11214.3|11211.3|11205.3|11221.3|11215.3|11204.3|11198.3|412
1614960300000|2021-03-05 16:05:00|11212.3|11206.3|11203.3|11197.3|11220.3|11214.3|11202.3|11196.3|437
1614960600000|2021-03-05 16:10:00|11204.3|11198.3|11199.3|11193.3|11218.3|11212.3|11199.3|11193.3|578
1614960900000|2021-03-05 16:15:00|11201.3|11195.3|11197.3|11191.3|11206.3|11200.3|11187.3|11181.3|390
1614961200000|2021-03-05 16:20:00|11194.3|11188.3|11186.3|11180.3|11203.3|11197.3|11186.3|11180.3|312
1614961500000|2021-03-05 16:25:00|11185.3|11179.3|11174.3|11168.3|11191.3|11185.3|11162.3|11156.3|641
1614961800000|2021-03-05 16:30:00|11173.3|11167.3|11172.3|11166.3|11188.3|11182.3|11167.3|11161.3|640
1614962100000|2021-03-05 16:35:00|11173.3|11167.3|11197.3|11191.3|11204.3|11198.3|11171.3|11165.3|369
1614962400000|2021-03-05 16:40:00|11198.3|11192.3|11205.3|11199.3|11208.3|11202.3|11175.3|11169.3|329
1614962700000|2021-03-05 16:45:00|11210.3|11204.3|11188.3|11182.3|11210.3|11204.3|11186.3|11180.3|280
1614963000000|2021-03-05 16:50:00|11186.3|11180.3|11173.3|11167.3|11188.3|11182.3|11172.3|11166.3|211
1614963300000|2021-03-05 16:55:00|11172.3|11166.3|11199.3|11193.3|11202.3|11196.3|11171.3|11165.3|329
1614963600000|2021-03-05 17:00:00|11197.3|11191.3|11215.3|11209.3|11217.3|11211.3|11197.3|11191.3|183
1614963900000|2021-03-05 17:05:00|11214.3|11208.3|11197.3|11191.3|11215.3|11209.3|11197.3|11191.3|173
1614964200000|2021-03-05 17:10:00|11201.3|11195.3|11209.3|11203.3|11213.3|11207.3|11198.3|11192.3|122
1614964500000|2021-03-05 17:15:00|11210.3|11204.3|11217.3|11211.3|11227.3|11221.3|11207.3|11201.3|235
1614964800000|2021-03-05 17:20:00|11218.3|11212.3|11247.3|11241.3|11247.3|11241.3|11213.3|11207.3|149
1614965100000|2021-03-05 17:25:00|11244.3|11238.3|11241.3|11235.3|11248.3|11242.3|11236.3|11230.3|219
1614965400000|2021-03-05 17:30:00|11238.3|11232.3|11241.3|11235.3|11249.3|11243.3|11238.3|11232.3|191
1614965700000|2021-03-05 17:35:00|11239.3|11233.3|11249.3|11243.3|11254.3|11248.3|11228.3|11222.3|375
1614966000000|2021-03-05 17:40:00|11248.3|11242.3|11258.3|11252.3|11260.3|11254.3|11241.3|11235.3|249
1614966300000|2021-03-05 17:45:00|11257.3|11251.3|11255.3|11249.3|11264.3|11258.3|11252.3|11246.3|301
1614966600000|2021-03-05 17:50:00|11256.3|11250.3|11251.3|11245.3|11258.3|11252.3|11244.3|11238.3|214
1614966900000|2021-03-05 17:55:00|11253.3|11247.3|11259.3|11253.3|11264.3|11258.3|11251.3|11245.3|147
1614967200000|2021-03-05 18:00:00|11258.3|11252.3|11244.3|11238.3|11268.3|11262.3|11243.3|11237.3|351
1614967500000|2021-03-05 18:05:00|11245.3|11239.3|11268.3|11262.3|11269.3|11263.3|11245.3|11239.3|131
1614967800000|2021-03-05 18:10:00|11266.3|11260.3|11264.3|11258.3|11269.3|11263.3|11257.3|11251.3|117
1614968100000|2021-03-05 18:15:00|11263.3|11257.3|11294.3|11288.3|11294.3|11288.3|11263.3|11257.3|203
1614968400000|2021-03-05 18:20:00|11292.3|11286.3|11292.3|11286.3|11295.3|11289.3|11280.3|11274.3|169
1614968700000|2021-03-05 18:25:00|11293.3|11287.3|11293.3|11287.3|11297.3|11291.3|11285.3|11279.3|170
1614969000000|2021-03-05 18:30:00|11294.3|11288.3|11289.3|11283.3|11295.3|11289.3|11283.3|11277.3|144
1614969300000|2021-03-05 18:35:00|11290.3|11284.3|11294.3|11288.3|11298.3|11292.3|11288.3|11282.3|134
1614969600000|2021-03-05 18:40:00|11295.3|11289.3|11285.3|11279.3|11302.3|11296.3|11285.3|11279.3|106
1614969900000|2021-03-05 18:45:00|11286.3|11280.3|11285.3|11279.3|11288.3|11282.3|11280.3|11274.3|175
1614970200000|2021-03-05 18:50:00|11287.3|11281.3|11279.3|11273.3|11293.3|11287.3|11277.3|11271.3|140
1614970500000|2021-03-05 18:55:00|11280.3|11274.3|11295.7|11272.3|11295.7|11277.3|11277.3|11271.3|125
1614970800000|2021-03-05 19:00:00|11295.8|11272.4|11288.1|11264.7|11299.9|11276.5|11281.2|11257.8|0
1614971100000|2021-03-05 19:05:00|11288|11264.6|11275.6|11252.2|11288|11264.6|11274.4|11251|0
1614971400000|2021-03-05 19:10:00|11275.5|11252.1|11280.7|11257.3|11281.4|11258|11267.3|11243.9|0
1614971700000|2021-03-05 19:15:00|11280.9|11257.5|11273.3|11249.9|11289.2|11265.8|11268.8|11245.4|0
1614972000000|2021-03-05 19:20:00|11273.4|11250|11285.9|11262.5|11285.9|11262.5|11269.9|11246.5|0
1614972300000|2021-03-05 19:25:00|11286|11262.6|11305.3|11281.9|11305.7|11282.3|11285.9|11262.5|0
1614972600000|2021-03-05 19:30:00|11303.9|11280.5|11318.9|11295.5|11320.3|11296.9|11303.4|11280|0
1614972900000|2021-03-05 19:35:00|11318.8|11295.4|11311.7|11288.3|11322.2|11298.8|11311.4|11288|0
1614973200000|2021-03-05 19:40:00|11311.8|11288.4|11306.5|11283.1|11316.6|11293.2|11302|11278.6|0
1614973500000|2021-03-05 19:45:00|11306.6|11283.2|11320.8|11297.4|11321.8|11298.4|11303.7|11280.3|0
1614973800000|2021-03-05 19:50:00|11320.6|11297.2|11329|11305.6|11329|11305.6|11318.3|11294.9|0
1614974100000|2021-03-05 19:55:00|11328.9|11305.5|11339.1|11315.7|11340.3|11316.9|11328|11304.6|0
1614974400000|2021-03-05 20:00:00|11339.2|11315.8|11347.3|11323.9|11348.8|11325.4|11338.3|11314.9|0
1614974700000|2021-03-05 20:05:00|11347.2|11323.8|11340.4|11317|11348.2|11324.8|11338.3|11314.9|0
1614975000000|2021-03-05 20:10:00|11339.7|11316.3|11336|11312.6|11341.3|11317.9|11325.3|11301.9|0
1614975300000|2021-03-05 20:15:00|11336.3|11312.9|11338.1|11314.7|11347.6|11324.2|11327.6|11304.2|0
1614975600000|2021-03-05 20:20:00|11337.9|11314.5|11348.4|11325|11348.8|11325.4|11334.3|11310.9|0
1614975900000|2021-03-05 20:25:00|11348.3|11324.9|11351.6|11328.2|11354.2|11330.8|11342.9|11319.5|0
1614976200000|2021-03-05 20:30:00|11351.8|11328.4|11355.3|11331.9|11355.9|11332.5|11345.4|11322|0
1614976500000|2021-03-05 20:35:00|11355.4|11332|11368.1|11344.7|11368.1|11344.7|11355.2|11331.8|0
1614976800000|2021-03-05 20:40:00|11368|11344.6|11362.2|11338.8|11368.2|11344.8|11354.9|11331.5|0
1614977100000|2021-03-05 20:45:00|11362.3|11338.9|11366.1|11342.7|11367.5|11344.1|11348.2|11324.8|0
1614977400000|2021-03-05 20:50:00|11366.8|11343.4|11366.9|11343.5|11376.7|11353.3|11363.9|11340.5|0
1614977700000|2021-03-05 20:55:00|11366.8|11343.4|11350.4|11327|11368|11344.6|11348.1|11324.7|0
1614978000000|2021-03-05 21:00:00|11349.8|11326.4|11355|11331.6|11360.2|11336.8|11348.8|11325.4|0
1614978300000|2021-03-05 21:05:00|11354.5|11331.1|11356.6|11333.2|11356.6|11333.2|11349.3|11325.9|0
1614978600000|2021-03-05 21:10:00|11356|11332.6|11351.5|11328.1|11357.1|11333.7|11350.6|11327.2|0
1614978900000|2021-03-05 21:15:00|11351.6|11328.2|11351.6|11328.2|11351.9|11328.5|11349.4|11326|0
1614979200000|2021-03-05 21:20:00|11351.5|11328.1|11353.6|11330.2|11353.6|11330.2|11350.3|11326.9|0
1614979500000|2021-03-05 21:25:00|11353.5|11330.1|11354.3|11330.9|11354.3|11330.9|11353.3|11329.9|0
1614979800000|2021-03-05 21:30:00|11351.1|11327.7|11352.2|11328.8|11352.7|11329.3|11346|11322.6|0
1614980100000|2021-03-05 21:35:00|11351.6|11328.2|11347.5|11324.1|11351.6|11328.2|11346|11322.6|0
1614980400000|2021-03-05 21:40:00|11347|11323.6|11353.2|11329.8|11353.2|11329.8|11347|11323.6|0
1614980700000|2021-03-05 21:45:00|11353.7|11330.3|11349.1|11325.7|11353.7|11330.3|11349.1|11325.7|0
1614981000000|2021-03-05 21:50:00|11349.6|11326.2|11351.1|11327.7|11352.7|11329.3|11349.1|11325.7|0
1614981300000|2021-03-05 21:55:00|11350.6|11327.2|11355.3|11331.9|11356.3|11332.9|11349.6|11326.2|0
1615158000000|2021-03-07 23:00:00|11394.8|11371.4|11415|11391.6|11416.6|11393.2|11389.6|11366.2|0
1615158300000|2021-03-07 23:05:00|11415.3|11391.9|11416.7|11393.3|11419.5|11396.1|11408.8|11385.4|0
1615158600000|2021-03-07 23:10:00|11417.2|11393.8|11426|11402.6|11426.5|11403.1|11417.2|11393.8|0
1615158900000|2021-03-07 23:15:00|11425.8|11402.4|11421.7|11398.3|11433.2|11409.8|11419.2|11395.8|0
1615159200000|2021-03-07 23:20:00|11422|11398.6|11428.7|11405.3|11428.7|11405.3|11421.7|11398.3|0
1615159500000|2021-03-07 23:25:00|11428.4|11405|11428.3|11404.9|11430.5|11407.1|11425.6|11402.2|0
1615159800000|2021-03-07 23:30:00|11428.6|11405.2|11427.2|11403.8|11438|11414.6|11424.1|11400.7|0
1615160100000|2021-03-07 23:35:00|11426.7|11403.3|11423.1|11399.7|11426.7|11403.3|11422.6|11399.2|0
1615160400000|2021-03-07 23:40:00|11422.8|11399.4|11424.1|11400.7|11427.8|11404.4|11420|11396.6|0
1615160700000|2021-03-07 23:45:00|11424.4|11401|11417.1|11393.7|11424.4|11401|11416|11392.6|0
1615161000000|2021-03-07 23:50:00|11416.8|11393.4|11399|11375.6|11419.2|11395.8|11399|11375.6|0
1615161300000|2021-03-07 23:55:00|11399.2|11375.8|11403.1|11379.7|11406.1|11382.7|11399.2|11375.8|0
1615161600000|2021-03-08 00:00:00|11403.3|11379.9|11397.6|11374.2|11403.8|11380.4|11394.5|11371.1|0
1615161900000|2021-03-08 00:05:00|11397.1|11373.7|11392.2|11368.8|11397.6|11374.2|11391.1|11367.7|0
1615162200000|2021-03-08 00:10:00|11391.9|11368.5|11383.7|11360.3|11397.2|11373.8|11381.6|11358.2|0
1615162500000|2021-03-08 00:15:00|11383.9|11360.5|11371.3|11347.9|11386.2|11362.8|11366.5|11343.1|0
1615162800000|2021-03-08 00:20:00|11371.5|11348.1|11380.9|11357.5|11380.9|11357.5|11371.5|11348.1|0
1615163100000|2021-03-08 00:25:00|11380.6|11357.2|11377.3|11353.9|11382.2|11358.8|11374.6|11351.2|0
1615163400000|2021-03-08 00:30:00|11377|11353.6|11378.3|11354.9|11381.1|11357.7|11371.9|11348.5|0
1615163700000|2021-03-08 00:35:00|11378.2|11354.8|11380.6|11357.2|11381.6|11358.2|11375.8|11352.4|0
1615164000000|2021-03-08 00:40:00|11379.9|11356.5|11387.5|11364.1|11388.3|11364.9|11379.9|11356.5|0
1615164300000|2021-03-08 00:45:00|11387.8|11364.4|11395|11371.6|11397.3|11373.9|11387.3|11363.9|0
1615164600000|2021-03-08 00:50:00|11395.2|11371.8|11391.4|11368|11397.5|11374.1|11386.5|11363.1|0
1615164900000|2021-03-08 00:55:00|11389.8|11366.4|11397.4|11374|11401.5|11378.1|11389.8|11366.4|0
1615165200000|2021-03-08 01:00:00|11397.1|11373.7|11396.6|11373.2|11406.5|11383.1|11394.8|11371.4|0
1615165500000|2021-03-08 01:05:00|11396.9|11373.5|11396.7|11373.3|11404.5|11381.1|11396.4|11373|0
1615165800000|2021-03-08 01:10:00|11396.9|11373.5|11389.1|11365.7|11402.1|11378.7|11389.1|11365.7|0
1615166100000|2021-03-08 01:15:00|11388.3|11364.9|11354.5|11348.5|11393.5|11387.5|11335.5|11329.5|2630
1615166400000|2021-03-08 01:20:00|11356.5|11350.5|11362.5|11356.5|11381.5|11375.5|11354.5|11348.5|1255
1615166700000|2021-03-08 01:25:00|11364.5|11358.5|11364.5|11358.5|11366.5|11360.5|11344.5|11338.5|1158
1615167000000|2021-03-08 01:30:00|11366.5|11360.5|11400.5|11394.5|11400.5|11394.5|11344.5|11338.5|3315
1615167300000|2021-03-08 01:35:00|11403.5|11397.5|11353.5|11347.5|11413.5|11407.5|11353.5|11347.5|2100
1615167600000|2021-03-08 01:40:00|11354.5|11348.5|11333.5|11327.5|11358.5|11352.5|11333.5|11327.5|1773
1615167900000|2021-03-08 01:45:00|11334.5|11328.5|11365.5|11359.5|11375.5|11369.5|11332.5|11326.5|1628
1615168200000|2021-03-08 01:50:00|11363.5|11357.5|11374.5|11368.5|11382.5|11376.5|11354.5|11348.5|1825
1615168500000|2021-03-08 01:55:00|11375.5|11369.5|11376.5|11370.5|11395.5|11389.5|11367.5|11361.5|1234
1615168800000|2021-03-08 02:00:00|11378.5|11372.5|11360.5|11354.5|11385.5|11379.5|11355.5|11349.5|1070
1615169100000|2021-03-08 02:05:00|11359.5|11353.5|11334.5|11328.5|11360.5|11354.5|11333.5|11327.5|825
1615169400000|2021-03-08 02:10:00|11333.5|11327.5|11290.5|11284.5|11337.5|11331.5|11283.5|11277.5|1553
1615169700000|2021-03-08 02:15:00|11291.5|11285.5|11255.5|11249.5|11291.5|11285.5|11255.5|11249.5|1861
1615170000000|2021-03-08 02:20:00|11254.5|11248.5|11201.5|11195.5|11265.5|11259.5|11201.5|11195.5|1873
1615170300000|2021-03-08 02:25:00|11202.5|11196.5|11235.5|11229.5|11245.5|11239.5|11201.5|11195.5|1578
1615170600000|2021-03-08 02:30:00|11234.5|11228.5|11212.5|11206.5|11234.5|11228.5|11197.5|11191.5|1280
1615170900000|2021-03-08 02:35:00|11211.5|11205.5|11201.5|11195.5|11211.5|11205.5|11165.5|11159.5|2466
1615171200000|2021-03-08 02:40:00|11200.5|11194.5|11173.5|11167.5|11213.5|11207.5|11171.5|11165.5|1692
1615171500000|2021-03-08 02:45:00|11172.5|11166.5|11169.5|11163.5|11194.5|11188.5|11164.5|11158.5|1264
1615171800000|2021-03-08 02:50:00|11170.5|11164.5|11189.5|11183.5|11198.5|11192.5|11162.5|11156.5|1363
1615172100000|2021-03-08 02:55:00|11190.5|11184.5|11215.5|11209.5|11215.5|11209.5|11170.5|11164.5|1329
1615172400000|2021-03-08 03:00:00|11217.5|11211.5|11199.5|11193.5|11225.5|11219.5|11171.5|11165.5|1344
1615172700000|2021-03-08 03:05:00|11200.5|11194.5|11179.5|11173.5|11223.5|11217.5|11175.5|11169.5|1215
1615173000000|2021-03-08 03:10:00|11180.5|11174.5|11152.5|11146.5|11187.5|11181.5|11146.5|11140.5|1472
1615173300000|2021-03-08 03:15:00|11151.5|11145.5|11144.5|11138.5|11172.5|11166.5|11134.5|11128.5|1789
1615173600000|2021-03-08 03:20:00|11143.5|11137.5|11133.5|11127.5|11147.5|11141.5|11114.5|11108.5|1155
1615173900000|2021-03-08 03:25:00|11134.5|11128.5|11102.5|11096.5|11137.5|11131.5|11100.5|11094.5|1282
1615174200000|2021-03-08 03:30:00|11104.5|11098.5|11115.5|11109.5|11118.5|11112.5|11091.5|11085.5|1114
1615174500000|2021-03-08 03:35:00|11116.5|11110.5|11128.5|11122.5|11144.5|11138.5|11113.5|11107.5|797
1615174800000|2021-03-08 03:40:00|11129.5|11123.5|11101.5|11095.5|11133.5|11127.5|11101.5|11095.5|689
1615175100000|2021-03-08 03:45:00|11100.5|11094.5|11124.5|11118.5|11129.5|11123.5|11098.5|11092.5|750
1615175400000|2021-03-08 03:50:00|11122.5|11116.5|11136.5|11130.5|11145.5|11139.5|11115.5|11109.5|636
1615175700000|2021-03-08 03:55:00|11139.5|11133.5|11150.5|11144.5|11156.5|11150.5|11132.5|11126.5|542
1615176000000|2021-03-08 04:00:00|11161.2|11137.8|11151.8|11128.4|11162|11138.6|11151.6|11128.2|0
1615176300000|2021-03-08 04:05:00|11152|11128.6|11157.6|11134.2|11157.9|11134.5|11151.6|11128.2|0
1615176600000|2021-03-08 04:10:00|11157.4|11134|11156.6|11133.2|11159.1|11135.7|11152.3|11128.9|0
1615176900000|2021-03-08 04:15:00|11156.9|11133.5|11158.6|11135.2|11159.4|11136|11156.3|11132.9|0
1615177200000|2021-03-08 04:20:00|11158.4|11135|11166.7|11143.3|11167.3|11143.9|11158.4|11135|0
1615177500000|2021-03-08 04:25:00|11166.8|11143.4|11169.1|11145.7|11169.5|11146.1|11166.7|11143.3|0
1615177800000|2021-03-08 04:30:00|11168.8|11145.4|11165.3|11141.9|11168.8|11145.4|11161.8|11138.4|0
1615178100000|2021-03-08 04:35:00|11166.1|11142.7|11158.9|11135.5|11166.3|11142.9|11158|11134.6|0
1615178400000|2021-03-08 04:40:00|11158.7|11135.3|11154.7|11131.3|11159.2|11135.8|11154.5|11131.1|0
1615178700000|2021-03-08 04:45:00|11154.4|11131|11155.6|11132.2|11156.1|11132.7|11148.1|11124.7|0
1615179000000|2021-03-08 04:50:00|11155.8|11132.4|11152.9|11129.5|11156.1|11132.7|11152.5|11129.1|0
1615179300000|2021-03-08 04:55:00|11152.8|11129.4|11160.2|11136.8|11160.6|11137.2|11151.9|11128.5|0
1615179600000|2021-03-08 05:00:00|11159.1|11135.7|11169.5|11163.5|11173.5|11167.5|11126.5|11120.5|2160
1615179900000|2021-03-08 05:05:00|11168.5|11162.5|11126.5|11120.5|11170.5|11164.5|11120.5|11114.5|1226
1615180200000|2021-03-08 05:10:00|11129.5|11123.5|11106.5|11100.5|11129.5|11123.5|11104.5|11098.5|972
1615180500000|2021-03-08 05:15:00|11107.5|11101.5|11102.5|11096.5|11131.5|11125.5|11097.5|11091.5|1338
1615180800000|2021-03-08 05:20:00|11103.5|11097.5|11103.5|11097.5|11128.5|11122.5|11099.5|11093.5|858
1615181100000|2021-03-08 05:25:00|11104.5|11098.5|11121.5|11115.5|11132.5|11126.5|11080.5|11074.5|1379
1615181400000|2021-03-08 05:30:00|11122.5|11116.5|11103.5|11097.5|11122.5|11116.5|11092.5|11086.5|965
1615181700000|2021-03-08 05:35:00|11102.5|11096.5|11142.5|11136.5|11143.5|11137.5|11098.5|11092.5|1104
1615182000000|2021-03-08 05:40:00|11140.5|11134.5|11142.5|11136.5|11160.5|11154.5|11134.5|11128.5|976
1615182300000|2021-03-08 05:45:00|11140.5|11134.5|11144.5|11138.5|11160.5|11154.5|11136.5|11130.5|652
1615182600000|2021-03-08 05:50:00|11145.5|11139.5|11141.5|11135.5|11160.5|11154.5|11138.5|11132.5|720
1615182900000|2021-03-08 05:55:00|11140.5|11134.5|11150.5|11144.5|11151.5|11145.5|11133.5|11127.5|765
1615183200000|2021-03-08 06:00:00|11149.5|11143.5|11172.5|11166.5|11173.5|11167.5|11143.5|11137.5|1321
1615183500000|2021-03-08 06:05:00|11171.5|11165.5|11174.5|11168.5|11197.5|11191.5|11165.5|11159.5|1405
1615183800000|2021-03-08 06:10:00|11175.5|11169.5|11136.5|11130.5|11176.5|11170.5|11130.5|11124.5|1640
1615184100000|2021-03-08 06:15:00|11138.5|11132.5|11135.5|11129.5|11151.5|11145.5|11135.5|11129.5|628
1615184400000|2021-03-08 06:20:00|11136.5|11130.5|11122.5|11116.5|11140.5|11134.5|11115.5|11109.5|741
1615184700000|2021-03-08 06:25:00|11123.5|11117.5|11121.5|11115.5|11128.5|11122.5|11106.5|11100.5|915
1615185000000|2021-03-08 06:30:00|11120.5|11114.5|11107.5|11101.5|11131.5|11125.5|11104.5|11098.5|801
1615185300000|2021-03-08 06:35:00|11106.5|11100.5|11089.5|11083.5|11106.5|11100.5|11086.5|11080.5|872
1615185600000|2021-03-08 06:40:00|11090.5|11084.5|11084.5|11078.5|11111.5|11105.5|11084.5|11078.5|1084
1615185900000|2021-03-08 06:45:00|11086.5|11080.5|11085.5|11079.5|11108.5|11102.5|11081.5|11075.5|796
1615186200000|2021-03-08 06:50:00|11086.5|11080.5|11082.5|11076.5|11098.5|11092.5|11080.5|11074.5|1250
1615186500000|2021-03-08 06:55:00|11083.5|11077.5|11081.5|11075.5|11095.5|11089.5|11061.5|11055.5|1352
1615186800000|2021-03-08 07:00:00|11079.5|11073.5|11094.5|11088.5|11110.5|11104.5|11064.5|11058.5|1499
1615187100000|2021-03-08 07:05:00|11095.5|11089.5|11058.5|11052.5|11095.5|11089.5|11055.5|11049.5|972
1615187400000|2021-03-08 07:10:00|11059.5|11053.5|11036.5|11030.5|11062.5|11056.5|11033.5|11027.5|1078
1615187700000|2021-03-08 07:15:00|11037.5|11031.5|11034.5|11028.5|11042.5|11036.5|11029.5|11023.5|1291
1615188000000|2021-03-08 07:20:00|11033.5|11027.5|11011.5|11005.5|11033.5|11027.5|11003.5|10997.5|1428
1615188300000|2021-03-08 07:25:00|11010.5|11004.5|11015.5|11009.5|11029.5|11023.5|10991.5|10985.5|1702
1615188600000|2021-03-08 07:30:00|11014.5|11008.5|11019.5|11013.5|11026.5|11020.5|11010.5|11004.5|1030
1615188900000|2021-03-08 07:35:00|11018.5|11012.5|11022.5|11016.5|11031.5|11025.5|11015.5|11009.5|975
1615189200000|2021-03-08 07:40:00|11023.5|11017.5|11028.5|11022.5|11038.5|11032.5|11022.5|11016.5|2323
1615189500000|2021-03-08 07:45:00|11027.5|11021.5|11037.5|11031.5|11047.5|11041.5|11026.5|11020.5|1662
1615189800000|2021-03-08 07:50:00|11036.5|11030.5|11027.5|11021.5|11048.5|11042.5|11024.5|11018.5|1219
1615190100000|2021-03-08 07:55:00|11028.5|11022.5|11013.5|11007.5|11028.5|11022.5|11007.5|11001.5|1959
1615190400000|2021-03-08 08:00:00|11015.5|11009.5|11009.5|11003.5|11030.5|11024.5|11008.5|11002.5|2071
1615190700000|2021-03-08 08:05:00|11008.5|11002.5|11009.5|11003.5|11019.5|11013.5|11004.5|10998.5|2046
1615191000000|2021-03-08 08:10:00|11010.5|11004.5|11015.5|11009.5|11021.5|11015.5|11001.5|10995.5|1692
1615191300000|2021-03-08 08:15:00|11017.5|11011.5|11008.5|11002.5|11027.5|11021.5|11006.5|11000.5|769
1615191600000|2021-03-08 08:20:00|11009.5|11003.5|11017.5|11011.5|11021.5|11015.5|11009.5|11003.5|777
1615191900000|2021-03-08 08:25:00|11015.5|11009.5|11025.5|11019.5|11026.5|11020.5|11010.5|11004.5|1203
1615192200000|2021-03-08 08:30:00|11028|11004.6|11026|11002.6|11028.2|11004.8|11013.1|10989.7|1
1615192500000|2021-03-08 08:35:00|11025.8|11002.4|11026.6|11003.2|11031.5|11008.1|11010|10986.6|0
1615192800000|2021-03-08 08:40:00|11026.8|11003.4|11028.5|11005.1|11038.3|11014.9|11024|11000.6|0
1615193100000|2021-03-08 08:45:00|11028.4|11005|11033.1|11009.7|11034.7|11011.3|11024.5|11001.1|0
1615193400000|2021-03-08 08:50:00|11033.2|11009.8|11049.3|11025.9|11049.5|11026.1|11031.5|11008.1|0
1615193700000|2021-03-08 08:55:00|11049.5|11026.1|11047.7|11024.3|11051.8|11028.4|11045.3|11021.9|0
1615194000000|2021-03-08 09:00:00|11048|11024.6|11037.7|11014.3|11048.8|11025.4|11035.7|11012.3|0
1615194300000|2021-03-08 09:05:00|11037.6|11014.2|11032.9|11009.5|11038|11014.6|11025.2|11001.8|0
1615194600000|2021-03-08 09:10:00|11032.7|11009.3|11028|11004.6|11040.8|11017.4|11026.9|11003.5|0
1615194900000|2021-03-08 09:15:00|11027.8|11004.4|11016.5|11010.5|11037.5|11031.5|11016.5|11004.4|388
1615195200000|2021-03-08 09:20:00|11017.5|11011.5|10989.5|10983.5|11018.5|11012.5|10985.5|10979.5|630
1615195500000|2021-03-08 09:25:00|10988.5|10982.5|10989.5|10983.5|10996.5|10990.5|10982.5|10976.5|369
1615195800000|2021-03-08 09:30:00|10988.5|10982.5|10992.5|10986.5|10996.5|10990.5|10982.5|10976.5|325
1615196100000|2021-03-08 09:35:00|10991.5|10985.5|11000.5|10994.5|11002.5|10996.5|10987.5|10981.5|220
1615196400000|2021-03-08 09:40:00|10999.5|10993.5|11020.5|11014.5|11021.5|11015.5|10996.5|10990.5|310
1615196700000|2021-03-08 09:45:00|11019.5|11013.5|11015.5|11009.5|11024.5|11018.5|11012.5|11006.5|368
1615197000000|2021-03-08 09:50:00|11013.5|11007.5|11014.5|11008.5|11015.5|11009.5|11006.5|11000.5|117
1615197300000|2021-03-08 09:55:00|11015.5|11009.5|11005.5|10999.5|11015.5|11009.5|11000.5|10994.5|257
1615197600000|2021-03-08 10:00:00|11005|10999|11009.5|11003.5|11013.5|11007.5|11001.5|10995.5|121
1615197900000|2021-03-08 10:05:00|11010|11004|11015.5|11009.5|11016.5|11010.5|11009.5|11003.5|79
1615198200000|2021-03-08 10:10:00|11016|11010|11009.5|11003.5|11018.5|11012.5|11007|11001|106
1615198500000|2021-03-08 10:15:00|11009|11003|11002.5|10996.5|11012.5|11006.5|10998.5|10992.5|136
1615198800000|2021-03-08 10:20:00|11003|10997|10998.5|10992.5|11014|11008|10998.5|10992.5|162
1615199100000|2021-03-08 10:25:00|10999|10993|11000|10994|11005|10999|10994|10988|188
1615199400000|2021-03-08 10:30:00|11000.5|10994.5|11012.5|11006.5|11015.5|11009.5|10997.5|10991.5|247
1615199700000|2021-03-08 10:35:00|11013.5|11007.5|11010.5|11004.5|11020.5|11014.5|11009|11003|197
1615200000000|2021-03-08 10:40:00|11010|11004|11012.5|11006.5|11012.5|11006.5|11006.5|11000.5|98
1615200300000|2021-03-08 10:45:00|11012|11006|11008.5|11002.5|11015|11009|11008.5|11002.5|84
1615200600000|2021-03-08 10:50:00|11009|11003|11015.5|11009.5|11021|11015|11008|11002|79
1615200900000|2021-03-08 10:55:00|11016|11010|11019.5|11013.5|11022.5|11016.5|11015.5|11009.5|63
1615201200000|2021-03-08 11:00:00|11020|11014|11022.5|11016.5|11031|11025|11020|11014|126
1615201500000|2021-03-08 11:05:00|11023|11017|11029.5|11023.5|11030.5|11024.5|11022.5|11016.5|67
1615201800000|2021-03-08 11:10:00|11030|11024|11025|11019|11033|11027|11023|11017|103
1615202100000|2021-03-08 11:15:00|11025.5|11019.5|11017.5|11011.5|11026.5|11020.5|11017.5|11011.5|164
1615202400000|2021-03-08 11:20:00|11017|11011|11013.5|11007.5|11018|11012|11008|11002|321
1615202700000|2021-03-08 11:25:00|11014|11008|11001.5|10995.5|11020.5|11014.5|11001|10995|298
1615203000000|2021-03-08 11:30:00|11001|10995|11014.5|11008.5|11017.5|11011.5|11001|10995|68
1615203300000|2021-03-08 11:35:00|11015|11009|11021|11015|11024|11018|11015|11009|82
1615203600000|2021-03-08 11:40:00|11020|11014|11016.5|11010.5|11021.5|11015.5|11014|11008|114
1615203900000|2021-03-08 11:45:00|11017|11011|11021|11015|11026|11020|11015|11009|114
1615204200000|2021-03-08 11:50:00|11021.5|11015.5|11021|11015|11023|11017|11011.5|11005.5|151
1615204500000|2021-03-08 11:55:00|11021.5|11015.5|11027|11021|11027.5|11021.5|11016.5|11010.5|157
1615204800000|2021-03-08 12:00:00|11027.5|11021.5|11020|11014|11034|11028|11020|11014|90
1615205100000|2021-03-08 12:05:00|11019|11013|11035|11029|11036|11030|11018|11012|112
1615205400000|2021-03-08 12:10:00|11034.5|11028.5|11036|11030|11040.5|11034.5|11033.5|11027.5|110
1615205700000|2021-03-08 12:15:00|11036.5|11030.5|11039.5|11033.5|11040|11034|11031|11025|65
1615206000000|2021-03-08 12:20:00|11039|11033|11041.5|11035.5|11043|11037|11034|11028|273
1615206300000|2021-03-08 12:25:00|11042|11036|11038|11032|11045|11039|11038|11032|53
1615206600000|2021-03-08 12:30:00|11037|11031|11034.5|11028.5|11042.5|11036.5|11031|11025|168
1615206900000|2021-03-08 12:35:00|11034|11028|11027.5|11021.5|11035.5|11029.5|11027|11021|83
1615207200000|2021-03-08 12:40:00|11027|11021|11021|11015|11029|11023|11019|11013|96
1615207500000|2021-03-08 12:45:00|11021.5|11015.5|11024|11018|11027|11021|11018|11012|51
1615207800000|2021-03-08 12:50:00|11024.5|11018.5|11024.5|11018.5|11027|11021|11020|11014|53
1615208100000|2021-03-08 12:55:00|11025|11019|11030.5|11024.5|11030.5|11024.5|11024.5|11018.5|53
1615208400000|2021-03-08 13:00:00|11030|11024|11033|11027|11033|11027|11021.5|11015.5|54
1615208700000|2021-03-08 13:05:00|11033.5|11027.5|11034.5|11028.5|11039.5|11033.5|11030.5|11024.5|80
1615209000000|2021-03-08 13:10:00|11035|11029|11050.5|11044.5|11052|11046|11033.5|11027.5|193
1615209300000|2021-03-08 13:15:00|11051|11045|11056|11050|11057|11051|11046.5|11040.5|116
1615209600000|2021-03-08 13:20:00|11055|11049|11063|11057|11064|11058|11054|11048|83
1615209900000|2021-03-08 13:25:00|11063.5|11057.5|11070|11064|11070.5|11064.5|11061|11055|147
1615210200000|2021-03-08 13:30:00|11070.5|11064.5|11068.5|11062.5|11075.5|11069.5|11064|11058|221
1615210500000|2021-03-08 13:35:00|11068|11062|11063|11057|11068|11062|11056|11050|229
1615210800000|2021-03-08 13:40:00|11062.5|11056.5|11071|11065|11076|11070|11061|11055|145
1615211100000|2021-03-08 13:45:00|11070.5|11064.5|11076|11070|11078.5|11072.5|11067.5|11061.5|59
1615211400000|2021-03-08 13:50:00|11075.5|11069.5|11087|11081|11087|11081|11069.5|11063.5|142
1615211700000|2021-03-08 13:55:00|11086.5|11080.5|11091.5|11085.5|11092.5|11086.5|11080|11074|147
1615212000000|2021-03-08 14:00:00|11092|11086|11086.5|11080.5|11096|11090|11085|11079|106
1615212300000|2021-03-08 14:05:00|11086|11080|11092.5|11086.5|11095|11089|11085|11079|41
1615212600000|2021-03-08 14:10:00|11092|11086|11097|11091|11097.5|11091.5|11086|11080|104
1615212900000|2021-03-08 14:15:00|11098|11092|11099.5|11093.5|11103|11097|11092|11086|134
1615213200000|2021-03-08 14:20:00|11099|11093|11087|11081|11100|11094|11082.5|11076.5|109
1615213500000|2021-03-08 14:25:00|11086.5|11080.5|11089|11083|11096.5|11090.5|11086.5|11080.5|180
1615213800000|2021-03-08 14:30:00|11088.5|11082.5|11044|11038|11089.5|11083.5|11041.5|11035.5|875
1615214100000|2021-03-08 14:35:00|11042|11036|11083.5|11077.5|11085.5|11079.5|11041.5|11035.5|721
1615214400000|2021-03-08 14:40:00|11083|11077|11105|11099|11108.5|11102.5|11080.5|11074.5|506
1615214700000|2021-03-08 14:45:00|11105.5|11099.5|11098.5|11092.5|11115.5|11109.5|11091.5|11085.5|575
1615215000000|2021-03-08 14:50:00|11099|11093|11102|11096|11108|11102|11082.5|11076.5|567
1615215300000|2021-03-08 14:55:00|11102.5|11096.5|11079|11073|11114.5|11108.5|11077|11071|424
1615215600000|2021-03-08 15:00:00|11079.5|11073.5|11074.5|11068.5|11089.5|11083.5|11063.5|11057.5|395
1615215900000|2021-03-08 15:05:00|11074|11068|11109.5|11103.5|11110.5|11104.5|11070.5|11064.5|477
1615216200000|2021-03-08 15:10:00|11109|11103|11111.5|11105.5|11117|11111|11094.5|11088.5|374
1615216500000|2021-03-08 15:15:00|11112|11106|11119.5|11113.5|11123.5|11117.5|11102.5|11096.5|332
1615216800000|2021-03-08 15:20:00|11119|11113|11117.5|11111.5|11128.5|11122.5|11111.5|11105.5|215
1615217100000|2021-03-08 15:25:00|11118|11112|11128.5|11122.5|11132|11126|11117|11111|281
1615217400000|2021-03-08 15:30:00|11128|11122|11141|11135|11144|11138|11127.5|11121.5|300
1615217700000|2021-03-08 15:35:00|11142|11136|11132.5|11126.5|11145|11139|11130.5|11124.5|352
1615218000000|2021-03-08 15:40:00|11133|11127|11138.5|11132.5|11145|11139|11132|11126|289
1615218300000|2021-03-08 15:45:00|11139.5|11133.5|11131.5|11125.5|11147|11141|11128.5|11122.5|293
1615218600000|2021-03-08 15:50:00|11132.5|11126.5|11122.5|11116.5|11139.5|11133.5|11118.5|11112.5|307
1615218900000|2021-03-08 15:55:00|11122|11116|11124.5|11118.5|11138|11132|11120.5|11114.5|285
1615219200000|2021-03-08 16:00:00|11127.5|11121.5|11122.5|11116.5|11137.5|11131.5|11121.5|11115.5|296
1615219500000|2021-03-08 16:05:00|11123.5|11117.5|11122.5|11116.5|11128.5|11122.5|11117.5|11111.5|187
1615219800000|2021-03-08 16:10:00|11121.5|11115.5|11119.5|11113.5|11121.5|11115.5|11114.5|11108.5|292
1615220100000|2021-03-08 16:15:00|11120.5|11114.5|11118.5|11112.5|11125.5|11119.5|11110.5|11104.5|252
1615220400000|2021-03-08 16:20:00|11120.5|11114.5|11130.5|11124.5|11136.5|11130.5|11120.5|11114.5|385
1615220700000|2021-03-08 16:25:00|11128.5|11122.5|11123.5|11117.5|11135.5|11129.5|11117.5|11111.5|386
1615221000000|2021-03-08 16:30:00|11124.5|11118.5|11108.5|11102.5|11125.5|11119.5|11103.5|11097.5|334
1615221300000|2021-03-08 16:35:00|11107.5|11101.5|11096.5|11090.5|11109.5|11103.5|11094.5|11088.5|247
1615221600000|2021-03-08 16:40:00|11097.5|11091.5|11074.5|11068.5|11102.5|11096.5|11074.5|11068.5|175
1615221900000|2021-03-08 16:45:00|11075.5|11069.5|11075.5|11069.5|11079.5|11073.5|11068.5|11062.5|419
1615222200000|2021-03-08 16:50:00|11076.5|11070.5|11063.5|11057.5|11076.5|11070.5|11058.5|11052.5|337
1615222500000|2021-03-08 16:55:00|11065.5|11059.5|11056.5|11050.5|11074.5|11068.5|11056.5|11050.5|234
1615222800000|2021-03-08 17:00:00|11057.5|11051.5|11062.5|11056.5|11073.5|11067.5|11055.5|11049.5|204
1615223100000|2021-03-08 17:05:00|11060.5|11054.5|11081.5|11075.5|11083.5|11077.5|11059.5|11053.5|346
1615223400000|2021-03-08 17:10:00|11082.5|11076.5|11083.5|11077.5|11089.5|11083.5|11077.5|11071.5|325
1615223700000|2021-03-08 17:15:00|11084.5|11078.5|11087.5|11081.5|11099.5|11093.5|11078.5|11072.5|339
1615224000000|2021-03-08 17:20:00|11089.5|11083.5|11104.5|11098.5|11105.5|11099.5|11088.5|11082.5|126
1615224300000|2021-03-08 17:25:00|11103.5|11097.5|11103.5|11097.5|11110.5|11104.5|11099.5|11093.5|139
1615224600000|2021-03-08 17:30:00|11102.5|11096.5|11111.5|11105.5|11114.5|11108.5|11097.5|11091.5|206
1615224900000|2021-03-08 17:35:00|11112.5|11106.5|11116.5|11110.5|11119.5|11113.5|11112.5|11106.5|165
1615225200000|2021-03-08 17:40:00|11111.5|11105.5|11112.5|11106.5|11122.5|11116.5|11108.5|11102.5|115
1615225500000|2021-03-08 17:45:00|11114.5|11108.5|11120.5|11114.5|11124.5|11118.5|11113.5|11107.5|72
1615225800000|2021-03-08 17:50:00|11121.5|11115.5|11117.5|11111.5|11129.5|11123.5|11113.5|11107.5|137
1615226100000|2021-03-08 17:55:00|11115.5|11109.5|11102.5|11096.5|11115.5|11109.5|11102.5|11096.5|93
1615226400000|2021-03-08 18:00:00|11103.5|11097.5|11115.5|11109.5|11118.5|11112.5|11103.5|11097.5|68
1615226700000|2021-03-08 18:05:00|11116.5|11110.5|11118.5|11112.5|11120.5|11114.5|11112.5|11106.5|57
1615227000000|2021-03-08 18:10:00|11119.5|11113.5|11122.5|11116.5|11125.5|11119.5|11109.5|11103.5|93
1615227300000|2021-03-08 18:15:00|11123.5|11117.5|11122.5|11116.5|11130.5|11124.5|11122.5|11116.5|89
1615227600000|2021-03-08 18:20:00|11124.5|11118.5|11128.5|11122.5|11130.5|11124.5|11124.5|11118.5|113
1615227900000|2021-03-08 18:25:00|11129.5|11123.5|11123.5|11117.5|11130.5|11124.5|11122.5|11116.5|78
1615228200000|2021-03-08 18:30:00|11125.5|11119.5|11119.5|11113.5|11126.5|11120.5|11114.5|11108.5|98
1615228500000|2021-03-08 18:35:00|11118.5|11112.5|11117.5|11111.5|11126.5|11120.5|11114.5|11108.5|132
1615228800000|2021-03-08 18:40:00|11116.5|11110.5|11113.5|11107.5|11118.5|11112.5|11108.5|11102.5|86
1615229100000|2021-03-08 18:45:00|11112.5|11106.5|11102.5|11096.5|11113.5|11107.5|11099.5|11093.5|113
1615229400000|2021-03-08 18:50:00|11101.5|11095.5|11102.5|11096.5|11103.5|11097.5|11093.5|11087.5|267
1615229700000|2021-03-08 18:55:00|11101.5|11095.5|11079.9|11056.5|11103.5|11097.5|11079.9|11056.5|174
1615230000000|2021-03-08 19:00:00|11079.7|11056.3|11097.1|11073.7|11098.5|11075.1|11078.5|11055.1|0
1615230300000|2021-03-08 19:05:00|11097.8|11074.4|11105.8|11082.4|11112|11088.6|11094.8|11071.4|0
1615230600000|2021-03-08 19:10:00|11104.4|11081|11106.9|11083.5|11109.5|11086.1|11100.9|11077.5|0
1615230900000|2021-03-08 19:15:00|11107|11083.6|11099.5|11076.1|11116|11092.6|11095.3|11071.9|0
1615231200000|2021-03-08 19:20:00|11099.4|11076|11108.1|11084.7|11108.4|11085|11095.5|11072.1|0
1615231500000|2021-03-08 19:25:00|11108|11084.6|11119.4|11096|11119.4|11096|11106.4|11083|0
1615231800000|2021-03-08 19:30:00|11119.3|11095.9|11114.9|11091.5|11122.6|11099.2|11112.1|11088.7|0
1615232100000|2021-03-08 19:35:00|11114.8|11091.4|11105.8|11082.4|11120.2|11096.8|11105.8|11082.4|0
1615232400000|2021-03-08 19:40:00|11105.9|11082.5|11091.9|11068.5|11108.1|11084.7|11089.4|11066|0
1615232700000|2021-03-08 19:45:00|11092|11068.6|11087.8|11064.4|11094.1|11070.7|11086.4|11063|0
1615233000000|2021-03-08 19:50:00|11087.7|11064.3|11097.8|11074.4|11099|11075.6|11087.3|11063.9|0
1615233300000|2021-03-08 19:55:00|11097.7|11074.3|11097.8|11074.4|11101.6|11078.2|11092.7|11069.3|0
1615233600000|2021-03-08 20:00:00|11097.2|11073.8|11078.8|11055.4|11097.2|11073.8|11074.2|11050.8|0
1615233900000|2021-03-08 20:05:00|11078.7|11055.3|11072.8|11049.4|11080.7|11057.3|11072.2|11048.8|0
1615234200000|2021-03-08 20:10:00|11073.4|11050|11074.5|11051.1|11076|11052.6|11066.8|11043.4|0
1615234500000|2021-03-08 20:15:00|11074.4|11051|11051.5|11028.1|11076.5|11053.1|11051.3|11027.9|0
1615234800000|2021-03-08 20:20:00|11051.6|11028.2|11068.5|11045.1|11068.8|11045.4|11051.6|11028.2|0
1615235100000|2021-03-08 20:25:00|11068.7|11045.3|11071.9|11048.5|11077.4|11054|11065|11041.6|0
1615235400000|2021-03-08 20:30:00|11072.1|11048.7|11078.3|11054.9|11085.6|11062.2|11070.4|11047|0
1615235700000|2021-03-08 20:35:00|11078.4|11055|11078.7|11055.3|11082.3|11058.9|11076.6|11053.2|0
1615236000000|2021-03-08 20:40:00|11078.6|11055.2|11065.9|11042.5|11080.1|11056.7|11064.3|11040.9|0
1615236300000|2021-03-08 20:45:00|11066|11042.6|11067.3|11043.9|11071.1|11047.7|11058.6|11035.2|0
1615236600000|2021-03-08 20:50:00|11068.3|11044.9|11058|11034.6|11072.1|11048.7|11055.5|11032.1|0
1615236900000|2021-03-08 20:55:00|11057.8|11034.4|11040|11016.6|11061.3|11037.9|11037.5|11014.1|0
1615237200000|2021-03-08 21:00:00|11040.6|11017.2|11045.6|11022.2|11052.2|11028.8|11038|11014.6|0
1615237500000|2021-03-08 21:05:00|11045.3|11021.9|11051.2|11027.8|11051.9|11028.5|11042.8|11019.4|0
1615237800000|2021-03-08 21:10:00|11051.7|11028.3|11060.7|11037.3|11065.2|11041.8|11051.2|11027.8|0
1615238100000|2021-03-08 21:15:00|11061.1|11037.7|11059.4|11036|11061.5|11038.1|11058.4|11035|0
1615238400000|2021-03-08 21:20:00|11059.3|11035.9|11061.5|11038.1|11061.9|11038.5|11059.2|11035.8|0
1615238700000|2021-03-08 21:25:00|11061.8|11038.4|11061.2|11037.8|11062|11038.6|11061.2|11037.8|0
1615239000000|2021-03-08 21:30:00|11059.8|11036.4|11064.9|11041.5|11066.9|11043.5|11059.3|11035.9|0
1615239300000|2021-03-08 21:35:00|11064.4|11041|11065.9|11042.5|11068.9|11045.5|11063.9|11040.5|0
1615239600000|2021-03-08 21:40:00|11065.4|11042|11058.8|11035.4|11066.4|11043|11058.8|11035.4|0
1615239900000|2021-03-08 21:45:00|11059.3|11035.9|11063.4|11040|11063.9|11040.5|11058.8|11035.4|0
1615240200000|2021-03-08 21:50:00|11063.9|11040.5|11061.4|11038|11064.4|11041|11058.8|11035.4|0
1615240500000|2021-03-08 21:55:00|11063.4|11040|11060.5|11037.1|11063.9|11040.5|11059.8|11036.4|0
1615240800000|2021-03-08 22:00:00|11061|11037.6|11061.2|11037.8|11061.8|11038.4|11061|11037.6|0
1615241100000|2021-03-08 22:05:00|11061.4|11038|11061.3|11037.9|11061.5|11038.1|11060.7|11037.3|0
1615241400000|2021-03-08 22:10:00|11061.5|11038.1|11061|11037.6|11062.1|11038.7|11061|11037.6|0
1615241700000|2021-03-08 22:15:00|11060.2|11036.8|11061|11037.6|11061|11037.6|11059.8|11036.4|0
1615242000000|2021-03-08 22:20:00|11061.3|11037.9|11061.6|11038.2|11061.6|11038.2|11061|11037.6|0
1615242300000|2021-03-08 22:25:00|11061.9|11038.5|11062.8|11039.4|11063.3|11039.9|11061.9|11038.5|0
1615242600000|2021-03-08 22:30:00|11062.4|11039|11062.2|11038.8|11062.8|11039.4|11061.1|11037.7|0
1615242900000|2021-03-08 22:35:00|11062.1|11038.7|11060.6|11037.2|11062.1|11038.7|11060.3|11036.9|0
1615243200000|2021-03-08 22:40:00|11061.4|11038|11061.7|11038.3|11061.9|11038.5|11060.8|11037.4|0
1615243500000|2021-03-08 22:45:00|11061.3|11037.9|11061|11037.6|11062.1|11038.7|11060.8|11037.4|0
1615243800000|2021-03-08 22:50:00|11061.1|11037.7|11062.2|11038.8|11062.2|11038.8|11061.1|11037.7|0
1615244100000|2021-03-08 22:55:00|11063.1|11039.7|11063.1|11039.7|11063.9|11040.5|11061.9|11038.5|0
1615244400000|2021-03-08 23:00:00|11065.4|11042|11071.4|11048|11071.6|11048.2|11062.3|11038.9|0
1615244700000|2021-03-08 23:05:00|11070.9|11047.5|11070.9|11047.5|11071.4|11048|11068.3|11044.9|0
1615245000000|2021-03-08 23:10:00|11071.4|11048|11074.4|11051|11074.9|11051.5|11070.4|11047|0
1615245300000|2021-03-08 23:15:00|11074.1|11050.7|11082.5|11059.1|11085|11061.6|11073.9|11050.5|0
1615245600000|2021-03-08 23:20:00|11083|11059.6|11086|11062.6|11086.5|11063.1|11080|11056.6|0
1615245900000|2021-03-08 23:25:00|11086.5|11063.1|11086.5|11063.1|11087.5|11064.1|11085|11061.6|0
1615246200000|2021-03-08 23:30:00|11087|11063.6|11085.5|11062.1|11088.5|11065.1|11084.2|11060.8|0
1615246500000|2021-03-08 23:35:00|11085|11061.6|11091.9|11068.5|11092.2|11068.8|11084.5|11061.1|0
1615246800000|2021-03-08 23:40:00|11092.4|11069|11090.2|11066.8|11093.5|11070.1|11088.9|11065.5|0
1615247100000|2021-03-08 23:45:00|11089.9|11066.5|11090|11066.6|11092.6|11069.2|11087.9|11064.5|0
1615247400000|2021-03-08 23:50:00|11089.8|11066.4|11087.5|11064.1|11090|11066.6|11082.5|11059.1|0
1615247700000|2021-03-08 23:55:00|11087.8|11064.4|11084.8|11061.4|11092.1|11068.7|11084.5|11061.1|0
1615248000000|2021-03-09 00:00:00|11085|11061.6|11083.5|11060.1|11088|11064.6|11081|11057.6|0
1615248300000|2021-03-09 00:05:00|11083.2|11059.8|11083.5|11060.1|11085|11061.6|11077.4|11054|0
1615248600000|2021-03-09 00:10:00|11083.7|11060.3|11089.5|11066.1|11091.5|11068.1|11082.5|11059.1|0
1615248900000|2021-03-09 00:15:00|11090|11066.6|11082.6|11059.2|11090.5|11067.1|11078.9|11055.5|0
1615249200000|2021-03-09 00:20:00|11083.1|11059.7|11081.1|11057.7|11084.6|11061.2|11079.1|11055.7|0
1615249500000|2021-03-09 00:25:00|11081.4|11058|11077.9|11054.5|11083.6|11060.2|11076.1|11052.7|0
1615249800000|2021-03-09 00:30:00|11077.1|11053.7|11074.4|11051|11081.5|11058.1|11073.2|11049.8|0
1615250100000|2021-03-09 00:35:00|11074.7|11051.3|11069.7|11046.3|11076.4|11053|11066.9|11043.5|0
1615250400000|2021-03-09 00:40:00|11069.8|11046.4|11074|11050.6|11076.2|11052.8|11068.3|11044.9|0
1615250700000|2021-03-09 00:45:00|11074.1|11050.7|11078.3|11054.9|11082.6|11059.2|11071.8|11048.4|0
1615251000000|2021-03-09 00:50:00|11078.1|11054.7|11078|11054.6|11079.6|11056.2|11073.7|11050.3|0
1615251300000|2021-03-09 00:55:00|11078.3|11054.9|11078|11054.6|11080|11056.6|11074.8|11051.4|0
1615251600000|2021-03-09 01:00:00|11078.3|11054.9|11092.2|11068.8|11092.2|11068.8|11072|11048.6|0
1615251900000|2021-03-09 01:05:00|11092|11068.6|11094.9|11071.5|11100.8|11077.4|11091.2|11067.8|0
1615252200000|2021-03-09 01:10:00|11094.1|11070.7|11081.3|11057.9|11094.9|11071.5|11075.3|11051.9|0
1615252500000|2021-03-09 01:15:00|11080.7|11057.3|11039.5|11033.5|11124.5|11118.5|11017.5|11011.5|2271
1615252800000|2021-03-09 01:20:00|11040.5|11034.5|11071.5|11065.5|11073.5|11067.5|11039.5|11033.5|1224
1615253100000|2021-03-09 01:25:00|11068.5|11062.5|11067.5|11061.5|11078.5|11072.5|11052.5|11046.5|730
1615253400000|2021-03-09 01:30:00|11063.5|11057.5|10972.5|10966.5|11073.5|11067.5|10956.5|10950.5|3556
1615253700000|2021-03-09 01:35:00|10973.5|10967.5|10949.5|10943.5|11002.5|10996.5|10942.5|10936.5|3948
1615254000000|2021-03-09 01:40:00|10946.5|10940.5|10886.5|10880.5|10961.5|10955.5|10880.5|10874.5|3909
1615254300000|2021-03-09 01:45:00|10884.5|10878.5|10900.5|10894.5|10939.5|10933.5|10880.5|10874.5|3227
1615254600000|2021-03-09 01:50:00|10901.5|10895.5|10951.5|10945.5|10957.5|10951.5|10897.5|10891.5|3012
1615254900000|2021-03-09 01:55:00|10952.5|10946.5|10901.5|10895.5|10966.5|10960.5|10869.5|10863.5|2269
1615255200000|2021-03-09 02:00:00|10903.5|10897.5|10986.5|10980.5|10986.5|10980.5|10891.5|10885.5|3119
1615255500000|2021-03-09 02:05:00|10987.5|10981.5|10997.5|10991.5|11011.5|11005.5|10965.5|10959.5|2685
1615255800000|2021-03-09 02:10:00|11001.5|10995.5|11051.5|11045.5|11056.5|11050.5|10993.5|10987.5|3893
1615256100000|2021-03-09 02:15:00|11052.5|11046.5|11103.5|11097.5|11109.5|11103.5|11046.5|11040.5|2332
1615256400000|2021-03-09 02:20:00|11104.5|11098.5|11015.5|11009.5|11107.5|11101.5|11014.5|11008.5|2798
1615256700000|2021-03-09 02:25:00|11014.5|11008.5|11025.6|11019.6|11048.5|11042.5|10991.5|10985.5|1642
1615257000000|2021-03-09 02:30:00|11026.6|11020.6|10991.6|10985.6|11052.6|11046.6|10981.6|10975.6|1901
1615257300000|2021-03-09 02:35:00|10990.6|10984.6|10962.6|10956.6|11007.6|11001.6|10948.6|10942.6|1388
1615257600000|2021-03-09 02:40:00|10961.6|10955.6|10993.6|10987.6|11007.6|11001.6|10904.6|10898.6|3143
1615257900000|2021-03-09 02:45:00|10995.6|10989.6|11023.6|11017.6|11023.6|11017.6|10961.6|10955.6|1646
1615258200000|2021-03-09 02:50:00|11022.6|11016.6|11055.6|11049.6|11058.6|11052.6|11012.6|11006.6|1265
1615258500000|2021-03-09 02:55:00|11057.6|11051.6|11076.6|11070.6|11077.6|11071.6|11053.6|11047.6|1314
1615258800000|2021-03-09 03:00:00|11075.6|11069.6|11055.6|11049.6|11097.6|11091.6|11055.6|11049.6|1512
1615259100000|2021-03-09 03:05:00|11056.6|11050.6|11088.6|11082.6|11089.6|11083.6|11054.6|11048.6|764
1615259400000|2021-03-09 03:10:00|11087.6|11081.6|11113.6|11107.6|11113.6|11107.6|11080.6|11074.6|835
1615259700000|2021-03-09 03:15:00|11112.6|11106.6|11110.6|11104.6|11138.6|11132.6|11105.6|11099.6|1274
1615260000000|2021-03-09 03:20:00|11111.6|11105.6|11091.6|11085.6|11124.6|11118.6|11089.6|11083.6|729
1615260300000|2021-03-09 03:25:00|11092.6|11086.6|11110.6|11104.6|11110.6|11104.6|11077.6|11071.6|668
1615260600000|2021-03-09 03:30:00|11111.6|11105.6|11125.6|11119.6|11126.6|11120.6|11098.6|11092.6|547
1615260900000|2021-03-09 03:35:00|11126.6|11120.6|11112.6|11106.6|11131.6|11125.6|11112.6|11106.6|419
1615261200000|2021-03-09 03:40:00|11111.6|11105.6|11117.6|11111.6|11125.6|11119.6|11102.6|11096.6|627
1615261500000|2021-03-09 03:45:00|11119.6|11113.6|11098.6|11092.6|11121.6|11115.6|11091.6|11085.6|729
1615261800000|2021-03-09 03:50:00|11096.6|11090.6|11086.6|11080.6|11122.6|11116.6|11086.6|11080.6|985
1615262100000|2021-03-09 03:55:00|11084.6|11078.6|11088.6|11082.6|11101.6|11095.6|11084.6|11078.6|450
1615262400000|2021-03-09 04:00:00|11101.1|11077.7|11107.2|11083.8|11107.5|11084.1|11101.1|11077.7|1
1615262700000|2021-03-09 04:05:00|11107|11083.6|11103|11079.6|11108|11084.6|11103|11079.6|0
1615263000000|2021-03-09 04:10:00|11102.9|11079.5|11096.5|11073.1|11104|11080.6|11096.4|11073|0
1615263300000|2021-03-09 04:15:00|11096.6|11073.2|11092.4|11069|11097.1|11073.7|11090.2|11066.8|0
1615263600000|2021-03-09 04:20:00|11092.7|11069.3|11090.7|11067.3|11092.7|11069.3|11089.7|11066.3|0
1615263900000|2021-03-09 04:25:00|11090.4|11067|11088.7|11065.3|11090.5|11067.1|11086|11062.6|0
1615264200000|2021-03-09 04:30:00|11088.9|11065.5|11092.4|11069|11092.7|11069.3|11088.2|11064.8|0
1615264500000|2021-03-09 04:35:00|11092.5|11069.1|11089.9|11066.5|11092.7|11069.3|11089.9|11066.5|0
1615264800000|2021-03-09 04:40:00|11089.8|11066.4|11090.2|11066.8|11092|11068.6|11089.4|11066|0
1615265100000|2021-03-09 04:45:00|11090.4|11067|11093.2|11069.8|11093.4|11070|11089.7|11066.3|0
1615265400000|2021-03-09 04:50:00|11093.4|11070|11093.4|11070|11095.9|11072.5|11092.7|11069.3|0
1615265700000|2021-03-09 04:55:00|11093.3|11069.9|11096.6|11073.2|11096.6|11073.2|11090.9|11067.5|0
1615266000000|2021-03-09 05:00:00|11097.4|11074|11100.6|11094.6|11132.6|11126.6|11080.6|11073.2|5272
1615266300000|2021-03-09 05:05:00|11099.6|11093.6|11105.6|11099.6|11133.6|11127.6|11094.6|11088.6|1373
1615266600000|2021-03-09 05:10:00|11104.6|11098.6|11119.6|11113.6|11124.6|11118.6|11092.6|11086.6|1574
1615266900000|2021-03-09 05:15:00|11118.6|11112.6|11063.6|11057.6|11122.6|11116.6|11062.6|11056.6|1038
1615267200000|2021-03-09 05:20:00|11062.6|11056.6|11049.6|11043.6|11067.6|11061.6|11039.6|11033.6|1736
1615267500000|2021-03-09 05:25:00|11048.6|11042.6|11063.6|11057.6|11070.6|11064.6|11029.6|11023.6|1743
1615267800000|2021-03-09 05:30:00|11062.6|11056.6|11056.6|11050.6|11085.6|11079.6|11052.6|11046.6|1243
1615268100000|2021-03-09 05:35:00|11054.6|11048.6|11040.6|11034.6|11057.6|11051.6|11035.6|11029.6|1150
1615268400000|2021-03-09 05:40:00|11039.6|11033.6|11047.6|11041.6|11068.6|11062.6|11034.6|11028.6|1832
1615268700000|2021-03-09 05:45:00|11045.6|11039.6|11056.6|11050.6|11067.6|11061.6|11045.6|11039.6|1063
1615269000000|2021-03-09 05:50:00|11054.6|11048.6|11049.6|11043.6|11087.6|11081.6|11047.6|11041.6|1298
1615269300000|2021-03-09 05:55:00|11047.6|11041.6|11046.6|11040.6|11066.6|11060.6|11043.6|11037.6|1455
1615269600000|2021-03-09 06:00:00|11044.6|11038.6|11082.6|11076.6|11084.6|11078.6|11039.6|11033.6|1404
1615269900000|2021-03-09 06:05:00|11084.6|11078.6|11070.6|11064.6|11084.6|11078.6|11056.6|11050.6|883
1615270200000|2021-03-09 06:10:00|11069.6|11063.6|11048.6|11042.6|11081.6|11075.6|11038.6|11032.6|2315
1615270500000|2021-03-09 06:15:00|11047.6|11041.6|11025.6|11019.6|11048.6|11042.6|11024.6|11018.6|826
1615270800000|2021-03-09 06:20:00|11024.6|11018.6|10990.6|10984.6|11027.6|11021.6|10989.6|10983.6|2256
1615271100000|2021-03-09 06:25:00|10989.6|10983.6|10969.6|10963.6|11001.6|10995.6|10960.6|10954.6|2189
1615271400000|2021-03-09 06:30:00|10968.6|10962.6|10983.6|10977.6|11004.6|10998.6|10964.6|10958.6|3723
1615271700000|2021-03-09 06:35:00|10982.6|10976.6|10963.6|10957.6|10995.6|10989.6|10963.6|10957.6|654
1615272000000|2021-03-09 06:40:00|10962.6|10956.6|10918.6|10912.6|10970.6|10964.6|10918.6|10912.6|1492
1615272300000|2021-03-09 06:45:00|10919.6|10913.6|10928.6|10922.6|10945.6|10939.6|10919.6|10913.6|2387
1615272600000|2021-03-09 06:50:00|10927.6|10921.6|10957.6|10951.6|10958.6|10952.6|10921.6|10915.6|1538
1615272900000|2021-03-09 06:55:00|10959.6|10953.6|10920.6|10914.6|10965.6|10959.6|10920.6|10914.6|1613
1615273200000|2021-03-09 07:00:00|10921.6|10915.6|10898.6|10892.6|10931.6|10925.6|10895.6|10889.6|1762
1615273500000|2021-03-09 07:05:00|10897.6|10891.6|10902.6|10896.6|10926.6|10920.6|10888.6|10882.6|1924
1615273800000|2021-03-09 07:10:00|10901.6|10895.6|10924.6|10918.6|10925.6|10919.6|10898.6|10892.6|747
1615274100000|2021-03-09 07:15:00|10925.6|10919.6|10935.6|10929.6|10937.6|10931.6|10912.6|10906.6|906
1615274400000|2021-03-09 07:20:00|10936.6|10930.6|10954.6|10948.6|10959.6|10953.6|10924.6|10918.6|1335
1615274700000|2021-03-09 07:25:00|10953.6|10947.6|10936.6|10930.6|10956.6|10950.6|10935.6|10929.6|850
1615275000000|2021-03-09 07:30:00|10937.6|10931.6|10938.6|10932.6|10945.6|10939.6|10931.6|10925.6|855
1615275300000|2021-03-09 07:35:00|10939.6|10933.6|10940.6|10934.6|10952.6|10946.6|10932.6|10926.6|1087
1615275600000|2021-03-09 07:40:00|10939.6|10933.6|10928.6|10922.6|10940.6|10934.6|10927.6|10921.6|1196
1615275900000|2021-03-09 07:45:00|10929.6|10923.6|10926.6|10920.6|10940.6|10934.6|10925.6|10919.6|1110
1615276200000|2021-03-09 07:50:00|10927.6|10921.6|10949.6|10943.6|10952.6|10946.6|10927.6|10921.6|1557
1615276500000|2021-03-09 07:55:00|10948.6|10942.6|10956.6|10950.6|10958.6|10952.6|10936.6|10930.6|1692
1615276800000|2021-03-09 08:00:00|10955.6|10949.6|10970.6|10964.6|10973.6|10967.6|10948.6|10942.6|2245
1615277100000|2021-03-09 08:05:00|10969.6|10963.6|10986.6|10980.6|10988.6|10982.6|10963.6|10957.6|2028
1615277400000|2021-03-09 08:10:00|10985.6|10979.6|10979.6|10973.6|10986.6|10980.6|10968.6|10962.6|1163
1615277700000|2021-03-09 08:15:00|10978.6|10972.6|10999.6|10993.6|10999.6|10993.6|10974.6|10968.6|1655
1615278000000|2021-03-09 08:20:00|11000.6|10994.6|11021.6|11015.6|11021.6|11015.6|10993.6|10987.6|1925
1615278300000|2021-03-09 08:25:00|11020.6|11014.6|11015.6|11009.6|11024.6|11018.6|11001.6|10995.6|1577
1615278600000|2021-03-09 08:30:00|11020.8|10997.4|11026.3|11002.9|11031.7|11008.3|11018.3|10994.9|1
1615278900000|2021-03-09 08:35:00|11026|11002.6|11021.1|10997.7|11026.5|11003.1|11016.5|10993.1|0
1615279200000|2021-03-09 08:40:00|11020.9|10997.5|11017.9|10994.5|11024.6|11001.2|11014.7|10991.3|0
1615279500000|2021-03-09 08:45:00|11018.1|10994.7|11016.1|10992.7|11021.3|10997.9|11013.4|10990|0
1615279800000|2021-03-09 08:50:00|11015.8|10992.4|11022.4|10999|11025.4|11002|11015.6|10992.2|0
1615280100000|2021-03-09 08:55:00|11022.2|10998.8|11026.9|11003.5|11032|11008.6|11020.5|10997.1|0
1615280400000|2021-03-09 09:00:00|11027.1|11003.7|11034|11010.6|11036.2|11012.8|11024.9|11001.5|0
1615280700000|2021-03-09 09:05:00|11034.1|11010.7|11033.7|11010.3|11039.6|11016.2|11032|11008.6|0
1615281000000|2021-03-09 09:10:00|11033.8|11010.4|11035|11011.6|11037.2|11013.8|11032|11008.6|0
1615281300000|2021-03-09 09:15:00|11034.7|11011.3|11019.6|11013.6|11034.7|11024.6|11016.6|11010.6|384
1615281600000|2021-03-09 09:20:00|11020.6|11014.6|11031.6|11025.6|11031.6|11025.6|11016.6|11010.6|353
1615281900000|2021-03-09 09:25:00|11030.6|11024.6|11030.6|11024.6|11037.6|11031.6|11029.6|11023.6|220
1615282200000|2021-03-09 09:30:00|11031.6|11025.6|11034.6|11028.6|11037.6|11031.6|11029.6|11023.6|246
1615282500000|2021-03-09 09:35:00|11033.6|11027.6|11038.6|11032.6|11041.6|11035.6|11032.6|11026.6|164
1615282800000|2021-03-09 09:40:00|11039.6|11033.6|11048.6|11042.6|11051.6|11045.6|11039.6|11033.6|138
1615283100000|2021-03-09 09:45:00|11049.6|11043.6|11051.6|11045.6|11051.6|11045.6|11042.6|11036.6|304
1615283400000|2021-03-09 09:50:00|11050.6|11044.6|11050.6|11044.6|11058.6|11052.6|11049.6|11043.6|219
1615283700000|2021-03-09 09:55:00|11052.6|11046.6|11057.6|11051.6|11058.6|11052.6|11052.6|11046.6|118
1615284000000|2021-03-09 10:00:00|11058.1|11052.1|11067.6|11061.6|11074.1|11068.1|11057.6|11051.6|201
1615284300000|2021-03-09 10:05:00|11068.1|11062.1|11069.1|11063.1|11075.1|11069.1|11067.6|11061.6|110
1615284600000|2021-03-09 10:10:00|11069.6|11063.6|11058.1|11052.1|11069.6|11063.6|11058.1|11052.1|182
1615284900000|2021-03-09 10:15:00|11057.1|11051.1|11046.6|11040.6|11057.6|11051.6|11046.1|11040.1|240
1615285200000|2021-03-09 10:20:00|11047.1|11041.1|11050.6|11044.6|11054.6|11048.6|11044.1|11038.1|174
1615285500000|2021-03-09 10:25:00|11050.1|11044.1|11048.6|11042.6|11052.1|11046.1|11043.6|11037.6|111
1615285800000|2021-03-09 10:30:00|11048.1|11042.1|11054.6|11048.6|11055.6|11049.6|11047.6|11041.6|81
1615286100000|2021-03-09 10:35:00|11054.1|11048.1|11063.6|11057.6|11067.6|11061.6|11052.6|11046.6|159
1615286400000|2021-03-09 10:40:00|11064.1|11058.1|11056.6|11050.6|11065.1|11059.1|11055.1|11049.1|169
1615286700000|2021-03-09 10:45:00|11056.1|11050.1|11048.6|11042.6|11057.6|11051.6|11046.1|11040.1|163
1615287000000|2021-03-09 10:50:00|11048.1|11042.1|11064.6|11058.6|11065.6|11059.6|11048.1|11042.1|231
1615287300000|2021-03-09 10:55:00|11065.1|11059.1|11061.6|11055.6|11065.6|11059.6|11052.1|11046.1|285
1615287600000|2021-03-09 11:00:00|11061.1|11055.1|11069.1|11063.1|11071.1|11065.1|11059.1|11053.1|297
1615287900000|2021-03-09 11:05:00|11068.6|11062.6|11079.6|11073.6|11082.1|11076.1|11067.6|11061.6|161
1615288200000|2021-03-09 11:10:00|11079.1|11073.1|11078.1|11072.1|11086.6|11080.6|11078.1|11072.1|101
1615288500000|2021-03-09 11:15:00|11078.6|11072.6|11081.6|11075.6|11082.6|11076.6|11074.6|11068.6|89
1615288800000|2021-03-09 11:20:00|11081.1|11075.1|11087.6|11081.6|11091.1|11085.1|11080.6|11074.6|146
1615289100000|2021-03-09 11:25:00|11087.1|11081.1|11091.6|11085.6|11092.6|11086.6|11082.1|11076.1|51
1615289400000|2021-03-09 11:30:00|11091.1|11085.1|11087.1|11081.1|11095.1|11089.1|11084.1|11078.1|83
1615289700000|2021-03-09 11:35:00|11086.6|11080.6|11089.6|11083.6|11092.1|11086.1|11086.6|11080.6|25
1615290000000|2021-03-09 11:40:00|11089.1|11083.1|11086.6|11080.6|11089.6|11083.6|11085.1|11079.1|103
1615290300000|2021-03-09 11:45:00|11086.1|11080.1|11090.1|11084.1|11094.6|11088.6|11086.1|11080.1|52
1615290600000|2021-03-09 11:50:00|11089.6|11083.6|11084.6|11078.6|11091.6|11085.6|11084.1|11078.1|42
1615290900000|2021-03-09 11:55:00|11084.1|11078.1|11081.6|11075.6|11086.6|11080.6|11081.1|11075.1|35
1615291200000|2021-03-09 12:00:00|11082.1|11076.1|11074.6|11068.6|11082.1|11076.1|11072.1|11066.1|141
1615291500000|2021-03-09 12:05:00|11073.6|11067.6|11074.1|11068.1|11076.6|11070.6|11070.1|11064.1|77
1615291800000|2021-03-09 12:10:00|11073.6|11067.6|11079.1|11073.1|11079.1|11073.1|11072.1|11066.1|54
1615292100000|2021-03-09 12:15:00|11078.6|11072.6|11069.6|11063.6|11079.1|11073.1|11068.6|11062.6|90
1615292400000|2021-03-09 12:20:00|11069.1|11063.1|11075.1|11069.1|11075.1|11069.1|11067.1|11061.1|73
1615292700000|2021-03-09 12:25:00|11075.6|11069.6|11073.6|11067.6|11076.1|11070.1|11069.1|11063.1|87
1615293000000|2021-03-09 12:30:00|11073.1|11067.1|11066.6|11060.6|11078.1|11072.1|11066.1|11060.1|94
1615293300000|2021-03-09 12:35:00|11066.1|11060.1|11063.1|11057.1|11069.6|11063.6|11062.1|11056.1|44
1615293600000|2021-03-09 12:40:00|11063.6|11057.6|11057.1|11051.1|11063.6|11057.6|11055.1|11049.1|132
1615293900000|2021-03-09 12:45:00|11057.6|11051.6|11047.6|11041.6|11059.6|11053.6|11045.1|11039.1|198
1615294200000|2021-03-09 12:50:00|11048.1|11042.1|11051.6|11045.6|11054.6|11048.6|11047.1|11041.1|35
1615294500000|2021-03-09 12:55:00|11052.1|11046.1|11057.6|11051.6|11061.1|11055.1|11051.6|11045.6|59
1615294800000|2021-03-09 13:00:00|11058.6|11052.6|11054.1|11048.1|11064.6|11058.6|11052.6|11046.6|90
1615295100000|2021-03-09 13:05:00|11053.6|11047.6|11058.6|11052.6|11061.6|11055.6|11053.1|11047.1|52
1615295400000|2021-03-09 13:10:00|11058.1|11052.1|11063.1|11057.1|11067.1|11061.1|11058.1|11052.1|64
1615295700000|2021-03-09 13:15:00|11062.6|11056.6|11052.1|11046.1|11063.6|11057.6|11050.6|11044.6|56
1615296000000|2021-03-09 13:20:00|11051.6|11045.6|11052.6|11046.6|11057.1|11051.1|11045.6|11039.6|64
1615296300000|2021-03-09 13:25:00|11052.1|11046.1|11050.6|11044.6|11056.6|11050.6|11045.1|11039.1|82
1615296600000|2021-03-09 13:30:00|11050.1|11044.1|11053.1|11047.1|11055.1|11049.1|11049.6|11043.6|72
1615296900000|2021-03-09 13:35:00|11052.6|11046.6|11057.6|11051.6|11061.6|11055.6|11046.1|11040.1|70
1615297200000|2021-03-09 13:40:00|11058.1|11052.1|11059.6|11053.6|11064.6|11058.6|11058.1|11052.1|93
1615297500000|2021-03-09 13:45:00|11059.1|11053.1|11065.1|11059.1|11066.1|11060.1|11053.1|11047.1|116
1615297800000|2021-03-09 13:50:00|11064.1|11058.1|11082.6|11076.6|11083.1|11077.1|11063.6|11057.6|189
1615298100000|2021-03-09 13:55:00|11082.1|11076.1|11087.1|11081.1|11089.6|11083.6|11082.1|11076.1|207
1615298400000|2021-03-09 14:00:00|11087.6|11081.6|11098.6|11092.6|11100.1|11094.1|11087.6|11081.6|200
1615298700000|2021-03-09 14:05:00|11099.1|11093.1|11095.6|11089.6|11102.6|11096.6|11093.1|11087.1|160
1615299000000|2021-03-09 14:10:00|11095.1|11089.1|11095.6|11089.6|11096.6|11090.6|11091.1|11085.1|57
1615299300000|2021-03-09 14:15:00|11095.1|11089.1|11082.6|11076.6|11097.1|11091.1|11081.6|11075.6|123
1615299600000|2021-03-09 14:20:00|11083.1|11077.1|11077.1|11071.1|11084.6|11078.6|11074.6|11068.6|108
1615299900000|2021-03-09 14:25:00|11077.6|11071.6|11096.6|11090.6|11097.1|11091.1|11077.6|11071.6|186
1615300200000|2021-03-09 14:30:00|11096.1|11090.1|11118.6|11112.6|11120.1|11114.1|11089.6|11083.6|1336
1615300500000|2021-03-09 14:35:00|11118.1|11112.1|11122.1|11116.1|11133.6|11127.6|11112.1|11106.1|1374
1615300800000|2021-03-09 14:40:00|11122.6|11116.6|11111.1|11105.1|11123.6|11117.6|11089.6|11083.6|749
1615301100000|2021-03-09 14:45:00|11111.6|11105.6|11130.6|11124.6|11133.6|11127.6|11110.6|11104.6|664
1615301400000|2021-03-09 14:50:00|11131.1|11125.1|11146.1|11140.1|11146.6|11140.6|11123.6|11117.6|715
1615301700000|2021-03-09 14:55:00|11146.6|11140.6|11163.1|11157.1|11169.1|11163.1|11146.6|11140.6|719
1615302000000|2021-03-09 15:00:00|11163.6|11157.6|11172.1|11166.1|11176.6|11170.6|11153.6|11147.6|343
1615302300000|2021-03-09 15:05:00|11172.6|11166.6|11185.6|11179.6|11201.1|11195.1|11172.6|11166.6|1107
1615302600000|2021-03-09 15:10:00|11185.1|11179.1|11171.6|11165.6|11188.1|11182.1|11170.6|11164.6|354
1615302900000|2021-03-09 15:15:00|11172.1|11166.1|11199.6|11193.6|11199.6|11193.6|11172.1|11166.1|291
1615303200000|2021-03-09 15:20:00|11200.6|11194.6|11183.1|11177.1|11209.1|11203.1|11179.6|11173.6|610
1615303500000|2021-03-09 15:25:00|11184.6|11178.6|11173.6|11167.6|11188.6|11182.6|11172.6|11166.6|561
1615303800000|2021-03-09 15:30:00|11174.1|11168.1|11170.6|11164.6|11177.6|11171.6|11160.1|11154.1|433
1615304100000|2021-03-09 15:35:00|11170.1|11164.1|11167.6|11161.6|11178.1|11172.1|11162.6|11156.6|155
1615304400000|2021-03-09 15:40:00|11167.1|11161.1|11165.6|11159.6|11175.1|11169.1|11158.6|11152.6|155
1615304700000|2021-03-09 15:45:00|11166.1|11160.1|11147.1|11141.1|11169.6|11163.6|11131.1|11125.1|694
1615305000000|2021-03-09 15:50:00|11146.6|11140.6|11151.6|11145.6|11160.1|11154.1|11146.1|11140.1|355
1615305300000|2021-03-09 15:55:00|11152.1|11146.1|11159.6|11153.6|11168.1|11162.1|11150.6|11144.6|215
1615305600000|2021-03-09 16:00:00|11158.6|11152.6|11161.6|11155.6|11162.6|11156.6|11145.6|11139.6|113
1615305900000|2021-03-09 16:05:00|11162.6|11156.6|11157.6|11151.6|11163.6|11157.6|11154.6|11148.6|126
1615306200000|2021-03-09 16:10:00|11155.6|11149.6|11157.6|11151.6|11160.6|11154.6|11148.6|11142.6|191
1615306500000|2021-03-09 16:15:00|11155.6|11149.6|11168.6|11162.6|11168.6|11162.6|11155.6|11149.6|220
1615306800000|2021-03-09 16:20:00|11169.6|11163.6|11165.6|11159.6|11171.6|11165.6|11165.6|11159.6|88
1615307100000|2021-03-09 16:25:00|11166.6|11160.6|11168.6|11162.6|11171.6|11165.6|11166.6|11160.6|60
1615307400000|2021-03-09 16:30:00|11169.6|11163.6|11162.6|11156.6|11174.6|11168.6|11154.6|11148.6|145
1615307700000|2021-03-09 16:35:00|11160.6|11154.6|11169.6|11163.6|11170.6|11164.6|11157.6|11151.6|215
1615308000000|2021-03-09 16:40:00|11171.6|11165.6|11175.6|11169.6|11178.6|11172.6|11169.6|11163.6|330
1615308300000|2021-03-09 16:45:00|11173.6|11167.6|11168.6|11162.6|11176.6|11170.6|11162.6|11156.6|172
1615308600000|2021-03-09 16:50:00|11166.6|11160.6|11167.6|11161.6|11176.6|11170.6|11163.6|11157.6|168
1615308900000|2021-03-09 16:55:00|11168.6|11162.6|11160.6|11154.6|11174.6|11168.6|11156.6|11150.6|207
1615309200000|2021-03-09 17:00:00|11161.6|11155.6|11162.6|11156.6|11167.6|11161.6|11159.6|11153.6|61
1615309500000|2021-03-09 17:05:00|11160.6|11154.6|11176.6|11170.6|11177.6|11171.6|11160.6|11154.6|77
1615309800000|2021-03-09 17:10:00|11177.6|11171.6|11182.6|11176.6|11186.6|11180.6|11175.6|11169.6|209
1615310100000|2021-03-09 17:15:00|11184.6|11178.6|11179.6|11173.6|11191.6|11185.6|11179.6|11173.6|263
1615310400000|2021-03-09 17:20:00|11178.6|11172.6|11191.6|11185.6|11192.6|11186.6|11177.6|11171.6|80
1615310700000|2021-03-09 17:25:00|11189.6|11183.6|11192.6|11186.6|11197.6|11191.6|11189.6|11183.6|62
1615311000000|2021-03-09 17:30:00|11194.6|11188.6|11192.6|11186.6|11194.6|11188.6|11190.6|11184.6|81
1615311300000|2021-03-09 17:35:00|11193.6|11187.6|11197.6|11191.6|11200.6|11194.6|11193.6|11187.6|133
1615311600000|2021-03-09 17:40:00|11198.6|11192.6|11195.6|11189.6|11199.6|11193.6|11193.6|11187.6|89
1615311900000|2021-03-09 17:45:00|11196.6|11190.6|11192.6|11186.6|11199.6|11193.6|11192.6|11186.6|82
1615312200000|2021-03-09 17:50:00|11191.6|11185.6|11193.6|11187.6|11193.6|11187.6|11189.6|11183.6|80
1615312500000|2021-03-09 17:55:00|11195.6|11189.6|11193.6|11187.6|11195.6|11189.6|11190.6|11184.6|64
1615312800000|2021-03-09 18:00:00|11195.6|11189.6|11200.6|11194.6|11207.6|11201.6|11194.6|11188.6|163
1615313100000|2021-03-09 18:05:00|11198.6|11192.6|11207.6|11201.6|11208.6|11202.6|11197.6|11191.6|73
1615313400000|2021-03-09 18:10:00|11206.6|11200.6|11209.6|11203.6|11210.6|11204.6|11202.6|11196.6|114
1615313700000|2021-03-09 18:15:00|11208.6|11202.6|11202.6|11196.6|11212.6|11206.6|11201.6|11195.6|167
1615314000000|2021-03-09 18:20:00|11206.6|11200.6|11210.6|11204.6|11213.6|11207.6|11203.6|11197.6|142
1615314300000|2021-03-09 18:25:00|11208.6|11202.6|11215.6|11209.6|11215.6|11209.6|11204.6|11198.6|106
1615314600000|2021-03-09 18:30:00|11214.6|11208.6|11221.6|11215.6|11221.6|11215.6|11213.6|11207.6|183
1615314900000|2021-03-09 18:35:00|11222.6|11216.6|11224.6|11218.6|11224.6|11218.6|11219.6|11213.6|108
1615315200000|2021-03-09 18:40:00|11223.6|11217.6|11217.6|11211.6|11223.6|11217.6|11216.6|11210.6|108
1615315500000|2021-03-09 18:45:00|11218.6|11212.6|11224.6|11218.6|11224.6|11218.6|11215.6|11209.6|181
1615315800000|2021-03-09 18:50:00|11222.6|11216.6|11219.6|11213.6|11222.6|11216.6|11213.6|11207.6|195
1615316100000|2021-03-09 18:55:00|11220.6|11214.6|11230.6|11207.2|11238.6|11232.6|11219.6|11207.1|275
1615316400000|2021-03-09 19:00:00|11230.7|11207.3|11238.6|11215.2|11238.7|11215.3|11230|11206.6|0
1615316700000|2021-03-09 19:05:00|11238.7|11215.3|11234.1|11210.7|11240.1|11216.7|11229.5|11206.1|0
1615317000000|2021-03-09 19:10:00|11234.2|11210.8|11232.9|11209.5|11235.6|11212.2|11231.7|11208.3|0
1615317300000|2021-03-09 19:15:00|11232.8|11209.4|11218.5|11195.1|11232.8|11209.4|11217.7|11194.3|0
1615317600000|2021-03-09 19:20:00|11218.4|11195|11221.7|11198.3|11228.7|11205.3|11218.4|11195|0
1615317900000|2021-03-09 19:25:00|11221.6|11198.2|11220.9|11197.5|11222|11198.6|11216.1|11192.7|0
1615318200000|2021-03-09 19:30:00|11221|11197.6|11231.5|11208.1|11232.4|11209|11221|11197.6|0
1615318500000|2021-03-09 19:35:00|11231.6|11208.2|11233|11209.6|11234.5|11211.1|11231.4|11208|0
1615318800000|2021-03-09 19:40:00|11233.1|11209.7|11228.9|11205.5|11235.8|11212.4|11228.9|11205.5|0
1615319100000|2021-03-09 19:45:00|11229|11205.6|11221|11197.6|11229|11205.6|11220.8|11197.4|0
1615319400000|2021-03-09 19:50:00|11221.1|11197.7|11220.3|11196.9|11225.8|11202.4|11219.5|11196.1|0
1615319700000|2021-03-09 19:55:00|11220.4|11197|11214.9|11191.5|11222.5|11199.1|11211.7|11188.3|0
1615320000000|2021-03-09 20:00:00|11215.6|11192.2|11218.5|11195.1|11220|11196.6|11210.4|11187|0
1615320300000|2021-03-09 20:05:00|11218.6|11195.2|11224|11200.6|11225.7|11202.3|11216.5|11193.1|0
1615320600000|2021-03-09 20:10:00|11224.1|11200.7|11230.2|11206.8|11234.1|11210.7|11224.1|11200.7|0
1615320900000|2021-03-09 20:15:00|11230.8|11207.4|11224.2|11200.8|11231.4|11208|11221.6|11198.2|0
1615321200000|2021-03-09 20:20:00|11224.3|11200.9|11218.6|11195.2|11225.1|11201.7|11214.7|11191.3|0
1615321500000|2021-03-09 20:25:00|11218.7|11195.3|11213.8|11190.4|11219.6|11196.2|11212.5|11189.1|0
1615321800000|2021-03-09 20:30:00|11213.9|11190.5|11208.4|11185|11214|11190.6|11208.1|11184.7|0
1615322100000|2021-03-09 20:35:00|11209.1|11185.7|11203.4|11180|11210.6|11187.2|11195.6|11172.2|0
1615322400000|2021-03-09 20:40:00|11203.3|11179.9|11193.4|11170|11203.4|11180|11189.3|11165.9|0
1615322700000|2021-03-09 20:45:00|11193.3|11169.9|11192.6|11169.2|11194.8|11171.4|11189.3|11165.9|0
1615323000000|2021-03-09 20:50:00|11194|11170.6|11201.3|11177.9|11201.4|11178|11180.7|11157.3|0
1615323300000|2021-03-09 20:55:00|11201.4|11178|11178.2|11154.8|11201.4|11178|11171.8|11148.4|0
1615323600000|2021-03-09 21:00:00|11179.5|11156.1|11181.2|11157.8|11185.5|11162.1|11174.2|11150.8|0
1615323900000|2021-03-09 21:05:00|11181.7|11158.3|11177.2|11153.8|11182.8|11159.4|11176.2|11152.8|0
1615324200000|2021-03-09 21:10:00|11176.7|11153.3|11175.4|11152|11177.7|11154.3|11174.2|11150.8|0
1615324500000|2021-03-09 21:15:00|11175.8|11152.4|11174.5|11151.1|11176.1|11152.7|11174.5|11151.1|0
1615324800000|2021-03-09 21:20:00|11174.9|11151.5|11175.3|11151.9|11175.8|11152.4|11173.8|11150.4|0
1615325100000|2021-03-09 21:25:00|11175.5|11152.1|11175.9|11152.5|11176.1|11152.7|11175.2|11151.8|0
1615325400000|2021-03-09 21:30:00|11175.8|11152.4|11182|11158.6|11182|11158.6|11173.4|11150|0
1615325700000|2021-03-09 21:35:00|11181.5|11158.1|11183.2|11159.8|11185.7|11162.3|11180.5|11157.1|0
1615326000000|2021-03-09 21:40:00|11182.7|11159.3|11180.2|11156.8|11182.7|11159.3|11179.7|11156.3|0
1615326300000|2021-03-09 21:45:00|11179.7|11156.3|11179.7|11156.3|11183.2|11159.8|11179.2|11155.8|0
1615326600000|2021-03-09 21:50:00|11180.2|11156.8|11179.8|11156.4|11182.2|11158.8|11178.6|11155.2|0
1615326900000|2021-03-09 21:55:00|11180.3|11156.9|11179.1|11155.7|11180.8|11157.4|11178.3|11154.9|0
1615327200000|2021-03-09 22:00:00|11178.9|11155.5|11178.8|11155.4|11179.1|11155.7|11178.2|11154.8|0
1615327500000|2021-03-09 22:05:00|11178.6|11155.2|11177.8|11154.4|11178.8|11155.4|11177.5|11154.1|0
1615327800000|2021-03-09 22:10:00|11177.5|11154.1|11177.5|11154.1|11178.5|11155.1|11177.5|11154.1|0
1615328100000|2021-03-09 22:15:00|11178|11154.6|11178.5|11155.1|11178.8|11155.4|11178|11154.6|0
1615328400000|2021-03-09 22:20:00|11178.6|11155.2|11182.9|11159.5|11182.9|11159.5|11178.5|11155.1|0
1615328700000|2021-03-09 22:25:00|11183.1|11159.7|11184.2|11160.8|11184.7|11161.3|11183.1|11159.7|0
1615329000000|2021-03-09 22:30:00|11184.1|11160.7|11184.6|11161.2|11185.3|11161.9|11183.2|11159.8|0
1615329300000|2021-03-09 22:35:00|11184.5|11161.1|11184.4|11161|11185.3|11161.9|11183.3|11159.9|0
1615329600000|2021-03-09 22:40:00|11183.7|11160.3|11183.5|11160.1|11184.3|11160.9|11183|11159.6|0
1615329900000|2021-03-09 22:45:00|11183.7|11160.3|11184.4|11161|11184.7|11161.3|11183.7|11160.3|0
1615330200000|2021-03-09 22:50:00|11184.5|11161.1|11184.9|11161.5|11185.5|11162.1|11184.3|11160.9|0
1615330500000|2021-03-09 22:55:00|11185|11161.6|11185.9|11162.5|11186.2|11162.8|11184.8|11161.4|0
1615330800000|2021-03-09 23:00:00|11186|11162.6|11187.1|11163.7|11190.2|11166.8|11182.8|11159.4|0
1615331100000|2021-03-09 23:05:00|11186.6|11163.2|11186.4|11163|11190.2|11166.8|11185.9|11162.5|0
1615331400000|2021-03-09 23:10:00|11187.4|11164|11187.9|11164.5|11188.9|11165.5|11186.4|11163|0
1615331700000|2021-03-09 23:15:00|11187.4|11164|11188.9|11165.5|11188.9|11165.5|11185.9|11162.5|0
1615332000000|2021-03-09 23:20:00|11188.7|11165.3|11189.9|11166.5|11191.4|11168|11187.9|11164.5|0
1615332300000|2021-03-09 23:25:00|11190.2|11166.8|11188.9|11165.5|11191.2|11167.8|11188.9|11165.5|0
1615332600000|2021-03-09 23:30:00|11189.4|11166|11186.4|11163|11189.4|11166|11183.4|11160|0
1615332900000|2021-03-09 23:35:00|11186.9|11163.5|11188.9|11165.5|11191.4|11168|11186.4|11163|0
1615333200000|2021-03-09 23:40:00|11189.4|11166|11191.9|11168.5|11191.9|11168.5|11188.9|11165.5|0
1615333500000|2021-03-09 23:45:00|11192.4|11169|11188.4|11165|11193|11169.6|11188.4|11165|0
1615333800000|2021-03-09 23:50:00|11188.9|11165.5|11184.9|11161.5|11189.9|11166.5|11184.9|11161.5|0
1615334100000|2021-03-09 23:55:00|11185.4|11162|11186.2|11162.8|11189.3|11165.9|11184.4|11161|0
1615334400000|2021-03-10 00:00:00|11185.7|11162.3|11181.2|11157.8|11186.2|11162.8|11177.1|11153.7|0
1615334700000|2021-03-10 00:05:00|11180.7|11157.3|11182.8|11159.4|11186.1|11162.7|11178.2|11154.8|0
1615335000000|2021-03-10 00:10:00|11182.2|11158.8|11181.7|11158.3|11183.5|11160.1|11178.2|11154.8|0
1615335300000|2021-03-10 00:15:00|11181.5|11158.1|11182.3|11158.9|11183.3|11159.9|11178.2|11154.8|0
1615335600000|2021-03-10 00:20:00|11182|11158.6|11178.1|11154.7|11183.5|11160.1|11175.1|11151.7|0
1615335900000|2021-03-10 00:25:00|11177.9|11154.5|11178.1|11154.7|11179.1|11155.7|11176.1|11152.7|0
1615336200000|2021-03-10 00:30:00|11178.2|11154.8|11175.7|11152.3|11179.6|11156.2|11171.2|11147.8|0
1615336500000|2021-03-10 00:35:00|11175.5|11152.1|11179.9|11156.5|11179.9|11156.5|11173.2|11149.8|0
1615336800000|2021-03-10 00:40:00|11180.3|11156.9|11177.9|11154.5|11182.4|11159|11177.9|11154.5|0
1615337100000|2021-03-10 00:45:00|11177.6|11154.2|11179.8|11156.4|11181.1|11157.7|11175.4|11152|0
1615337400000|2021-03-10 00:50:00|11179.6|11156.2|11172.6|11149.2|11179.6|11156.2|11171.9|11148.5|0
1615337700000|2021-03-10 00:55:00|11172.7|11149.3|11169.7|11146.3|11172.9|11149.5|11168.9|11145.5|0
1615338000000|2021-03-10 01:00:00|11169.9|11146.5|11205.9|11182.5|11206.9|11183.5|11166.8|11143.4|0
1615338300000|2021-03-10 01:05:00|11205.1|11181.7|11208.3|11184.9|11226.6|11203.2|11205.1|11181.7|0
1615338600000|2021-03-10 01:10:00|11208.5|11185.1|11204.1|11180.7|11211.3|11187.9|11203.8|11180.4|0
1615338900000|2021-03-10 01:15:00|11206.1|11182.7|11194.6|11188.6|11247.6|11241.6|11184.6|11178.6|2265
1615339200000|2021-03-10 01:20:00|11193.6|11187.6|11153.6|11147.6|11204.6|11198.6|11150.6|11144.6|1647
1615339500000|2021-03-10 01:25:00|11155.6|11149.6|11177.6|11171.6|11184.6|11178.6|11149.6|11143.6|1595
1615339800000|2021-03-10 01:30:00|11178.6|11172.6|11141.6|11135.6|11194.6|11188.6|11125.6|11119.6|5188
1615340100000|2021-03-10 01:35:00|11142.6|11136.6|11135.6|11129.6|11152.6|11146.6|11118.6|11112.6|2696
1615340400000|2021-03-10 01:40:00|11136.6|11130.6|11150.6|11144.6|11167.6|11161.6|11130.6|11124.6|2724
1615340700000|2021-03-10 01:45:00|11152.6|11146.6|11168.6|11162.6|11171.6|11165.6|11123.6|11117.6|1803
1615341000000|2021-03-10 01:50:00|11169.6|11163.6|11151.6|11145.6|11202.6|11196.6|11144.6|11138.6|2136
1615341300000|2021-03-10 01:55:00|11152.6|11146.6|11108.6|11102.6|11160.6|11154.6|11107.6|11101.6|1801
1615341600000|2021-03-10 02:00:00|11106.6|11100.6|11101.6|11095.6|11117.6|11111.6|11092.6|11086.6|2192
1615341900000|2021-03-10 02:05:00|11100.6|11094.6|11061.6|11055.6|11110.6|11104.6|11061.6|11055.6|1655
1615342200000|2021-03-10 02:10:00|11060.6|11054.6|11069.6|11063.6|11102.6|11096.6|11060.6|11054.6|1400
1615342500000|2021-03-10 02:15:00|11070.6|11064.6|11062.6|11056.6|11072.6|11066.6|11033.6|11027.6|2444
1615342800000|2021-03-10 02:20:00|11063.6|11057.6|11096.6|11090.6|11111.6|11105.6|11057.6|11051.6|1831
1615343100000|2021-03-10 02:25:00|11094.6|11088.6|11098.6|11092.6|11114.6|11108.6|11088.6|11082.6|1007
1615343400000|2021-03-10 02:30:00|11096.6|11090.6|11093.6|11087.6|11101.6|11095.6|11062.6|11056.6|1477
1615343700000|2021-03-10 02:35:00|11092.6|11086.6|11057.6|11051.6|11092.6|11086.6|11051.6|11045.6|1461
1615344000000|2021-03-10 02:40:00|11056.6|11050.6|11095.6|11089.6|11101.6|11095.6|11049.6|11043.6|1042
1615344300000|2021-03-10 02:45:00|11094.6|11088.6|11117.6|11111.6|11117.6|11111.6|11085.6|11079.6|601
1615344600000|2021-03-10 02:50:00|11118.6|11112.6|11120.6|11114.6|11134.6|11128.6|11110.6|11104.6|1028
1615344900000|2021-03-10 02:55:00|11118.6|11112.6|11127.6|11121.6|11138.6|11132.6|11114.6|11108.6|592
1615345200000|2021-03-10 03:00:00|11128.6|11122.6|11134.6|11128.6|11148.6|11142.6|11117.6|11111.6|790
1615345500000|2021-03-10 03:05:00|11133.6|11127.6|11140.6|11134.6|11144.6|11138.6|11125.6|11119.6|656
1615345800000|2021-03-10 03:10:00|11142.6|11136.6|11153.6|11147.6|11160.6|11154.6|11138.6|11132.6|663
1615346100000|2021-03-10 03:15:00|11155.6|11149.6|11115.6|11109.6|11159.6|11153.6|11113.6|11107.6|1751
1615346400000|2021-03-10 03:20:00|11114.6|11108.6|11145.6|11139.6|11153.6|11147.6|11114.6|11108.6|610
1615346700000|2021-03-10 03:25:00|11143.6|11137.6|11117.6|11111.6|11143.6|11137.6|11100.6|11094.6|822
1615347000000|2021-03-10 03:30:00|11119.6|11113.6|11118.6|11112.6|11124.6|11118.6|11112.6|11106.6|417
1615347300000|2021-03-10 03:35:00|11117.6|11111.6|11109.6|11103.6|11123.6|11117.6|11105.6|11099.6|435
1615347600000|2021-03-10 03:40:00|11108.6|11102.6|11105.6|11099.6|11111.6|11105.6|11102.6|11096.6|384
1615347900000|2021-03-10 03:45:00|11103.6|11097.6|11096.6|11090.6|11114.6|11108.6|11094.6|11088.6|312
1615348200000|2021-03-10 03:50:00|11095.6|11089.6|11111.6|11105.6|11114.6|11108.6|11093.6|11087.6|780
1615348500000|2021-03-10 03:55:00|11110.6|11104.6|11111.6|11105.6|11117.6|11111.6|11107.6|11101.6|219
1615348800000|2021-03-10 04:00:00|11122.1|11098.7|11115|11091.6|11122.2|11098.8|11114.8|11091.4|0
1615349100000|2021-03-10 04:05:00|11114.8|11091.4|11113.2|11089.8|11117.2|11093.8|11112.4|11089|0
1615349400000|2021-03-10 04:10:00|11113|11089.6|11114.4|11091|11115.4|11092|11112.9|11089.5|0
1615349700000|2021-03-10 04:15:00|11115.1|11091.7|11116.6|11093.2|11117.4|11094|11114.4|11091|0
1615350000000|2021-03-10 04:20:00|11116.5|11093.1|11116.1|11092.7|11116.6|11093.2|11116|11092.6|0
1615350300000|2021-03-10 04:25:00|11116.4|11093|11113.7|11090.3|11116.6|11093.2|11113.7|11090.3|0
1615350600000|2021-03-10 04:30:00|11113.9|11090.5|11126.3|11102.9|11128.7|11105.3|11113.9|11090.5|0
1615350900000|2021-03-10 04:35:00|11126.4|11103|11132.2|11108.8|11132.7|11109.3|11126|11102.6|0
1615351200000|2021-03-10 04:40:00|11132.7|11109.3|11132|11108.6|11134.2|11110.8|11129.8|11106.4|0
1615351500000|2021-03-10 04:45:00|11132.1|11108.7|11131.5|11108.1|11134.2|11110.8|11129.5|11106.1|0
1615351800000|2021-03-10 04:50:00|11131.2|11107.8|11127|11103.6|11131.7|11108.3|11126.8|11103.4|0
1615352100000|2021-03-10 04:55:00|11127.3|11103.9|11127|11103.6|11127.3|11103.9|11125.6|11102.2|0
1615352400000|2021-03-10 05:00:00|11126.9|11103.5|11077.6|11071.6|11132.6|11126.6|11067.6|11061.6|1166
1615352700000|2021-03-10 05:05:00|11079.6|11073.6|11068.6|11062.6|11089.6|11083.6|11061.6|11055.6|630
1615353000000|2021-03-10 05:10:00|11067.6|11061.6|11063.6|11057.6|11073.6|11067.6|11054.6|11048.6|628
1615353300000|2021-03-10 05:15:00|11062.6|11056.6|11067.6|11061.6|11076.6|11070.6|11057.6|11051.6|839
1615353600000|2021-03-10 05:20:00|11066.6|11060.6|11058.6|11052.6|11074.6|11068.6|11057.6|11051.6|472
1615353900000|2021-03-10 05:25:00|11057.6|11051.6|11046.6|11040.6|11057.6|11051.6|11034.6|11028.6|815
1615354200000|2021-03-10 05:30:00|11044.6|11038.6|11040.6|11034.6|11068.6|11062.6|11035.6|11029.6|970
1615354500000|2021-03-10 05:35:00|11039.6|11033.6|11056.6|11050.6|11063.6|11057.6|11037.6|11031.6|634
1615354800000|2021-03-10 05:40:00|11057.6|11051.6|11031.6|11025.6|11057.6|11051.6|11027.6|11021.6|554
1615355100000|2021-03-10 05:45:00|11029.6|11023.6|11020.6|11014.6|11054.6|11048.6|11017.6|11011.6|997
1615355400000|2021-03-10 05:50:00|11019.6|11013.6|11010.6|11004.6|11019.6|11013.6|11004.6|10998.6|845
1615355700000|2021-03-10 05:55:00|11009.6|11003.6|11031.6|11025.6|11032.6|11026.6|11005.6|10999.6|776
1615356000000|2021-03-10 06:00:00|11030.6|11024.6|11040.6|11034.6|11048.6|11042.6|11027.6|11021.6|774
1615356300000|2021-03-10 06:05:00|11041.6|11035.6|11041.6|11035.6|11061.6|11055.6|11035.6|11029.6|762
1615356600000|2021-03-10 06:10:00|11043.6|11037.6|11033.6|11027.6|11043.6|11037.6|11021.6|11015.6|580
1615356900000|2021-03-10 06:15:00|11032.6|11026.6|11025.6|11019.6|11052.6|11046.6|11023.6|11017.6|814
1615357200000|2021-03-10 06:20:00|11024.6|11018.6|11021.6|11015.6|11028.6|11022.6|11013.6|11007.6|714
1615357500000|2021-03-10 06:25:00|11020.6|11014.6|11025.6|11019.6|11034.6|11028.6|11014.6|11008.6|595
1615357800000|2021-03-10 06:30:00|11024.6|11018.6|11016.6|11010.6|11034.6|11028.6|11015.6|11009.6|468
1615358100000|2021-03-10 06:35:00|11019.6|11013.6|11024.6|11018.6|11027.6|11021.6|11013.6|11007.6|296
1615358400000|2021-03-10 06:40:00|11023.6|11017.6|11028.6|11022.6|11033.6|11027.6|11021.6|11015.6|329
1615358700000|2021-03-10 06:45:00|11030.6|11024.6|11003.6|10997.6|11032.6|11026.6|11002.6|10996.6|546
1615359000000|2021-03-10 06:50:00|11002.6|10996.6|11018.6|11012.6|11019.6|11013.6|11002.6|10996.6|510
1615359300000|2021-03-10 06:55:00|11019.6|11013.6|11018.6|11012.6|11024.6|11018.6|11014.6|11008.6|664
1615359600000|2021-03-10 07:00:00|11019.6|11013.6|11022.6|11016.6|11024.6|11018.6|11006.6|11000.6|646
1615359900000|2021-03-10 07:05:00|11023.6|11017.6|11033.6|11027.6|11039.6|11033.6|11017.6|11011.6|440
1615360200000|2021-03-10 07:10:00|11035.6|11029.6|11046.6|11040.6|11049.6|11043.6|11033.6|11027.6|611
1615360500000|2021-03-10 07:15:00|11045.6|11039.6|11047.6|11041.6|11051.6|11045.6|11045.6|11039.6|454
1615360800000|2021-03-10 07:20:00|11048.6|11042.6|11044.6|11038.6|11049.6|11043.6|11040.6|11034.6|520
1615361100000|2021-03-10 07:25:00|11045.6|11039.6|11051.6|11045.6|11057.6|11051.6|11043.6|11037.6|517
1615361400000|2021-03-10 07:30:00|11050.6|11044.6|11054.6|11048.6|11057.6|11051.6|11045.6|11039.6|533
1615361700000|2021-03-10 07:35:00|11055.6|11049.6|11054.6|11048.6|11058.6|11052.6|11049.6|11043.6|422
1615362000000|2021-03-10 07:40:00|11053.6|11047.6|11061.6|11055.6|11061.6|11055.6|11052.6|11046.6|821
1615362300000|2021-03-10 07:45:00|11060.6|11054.6|11069.6|11063.6|11071.6|11065.6|11059.6|11053.6|917
1615362600000|2021-03-10 07:50:00|11070.6|11064.6|11050.6|11044.6|11070.6|11064.6|11049.6|11043.6|944
1615362900000|2021-03-10 07:55:00|11051.6|11045.6|11041.6|11035.6|11053.6|11047.6|11039.6|11033.6|1591
1615363200000|2021-03-10 08:00:00|11041.5|11035.5|11035.5|11029.5|11046.5|11040.5|11033.5|11027.5|1396
1615363500000|2021-03-10 08:05:00|11036.5|11030.5|11043.5|11037.5|11049.5|11043.5|11017.5|11011.5|2974
1615363800000|2021-03-10 08:10:00|11044.5|11038.5|11053.5|11047.5|11053.5|11047.5|11042.5|11036.5|1230
1615364100000|2021-03-10 08:15:00|11052.5|11046.5|11051.5|11045.5|11058.5|11052.5|11049.5|11043.5|414
1615364400000|2021-03-10 08:20:00|11053.5|11047.5|11039.5|11033.5|11054.5|11048.5|11033.5|11027.5|583
1615364700000|2021-03-10 08:25:00|11038.5|11032.5|11041.5|11035.5|11046.5|11040.5|11036.5|11030.5|1465
1615365000000|2021-03-10 08:30:00|11047|11023.6|11051.9|11028.5|11053.8|11030.4|11043.3|11019.9|0
1615365300000|2021-03-10 08:35:00|11051.6|11028.2|11054.8|11031.4|11054.8|11031.4|11050.9|11027.5|0
1615365600000|2021-03-10 08:40:00|11054.9|11031.5|11061.4|11038|11061.4|11038|11053.1|11029.7|0
1615365900000|2021-03-10 08:45:00|11061.6|11038.2|11063.6|11040.2|11063.6|11040.2|11058.2|11034.8|0
1615366200000|2021-03-10 08:50:00|11063.8|11040.4|11065.1|11041.7|11066.6|11043.2|11061.2|11037.8|0
1615366500000|2021-03-10 08:55:00|11065|11041.6|11067|11043.6|11069.1|11045.7|11062.9|11039.5|0
1615366800000|2021-03-10 09:00:00|11066.8|11043.4|11059.6|11036.2|11071.2|11047.8|11059.3|11035.9|0
1615367100000|2021-03-10 09:05:00|11059.7|11036.3|11070.8|11047.4|11072.7|11049.3|11059.3|11035.9|0
1615367400000|2021-03-10 09:10:00|11070.6|11047.2|11075.5|11052.1|11076|11052.6|11064.8|11041.4|0
1615367700000|2021-03-10 09:15:00|11062.5|11056.5|11071.5|11065.5|11084.5|11078.5|11062.5|11056.5|321
1615368000000|2021-03-10 09:20:00|11072.5|11066.5|11073.5|11067.5|11077.5|11071.5|11070.5|11064.5|107
1615368300000|2021-03-10 09:25:00|11075.5|11069.5|11075.5|11069.5|11077.5|11071.5|11072.5|11066.5|212
1615368600000|2021-03-10 09:30:00|11074.5|11068.5|11070.5|11064.5|11077.5|11071.5|11069.5|11063.5|133
1615368900000|2021-03-10 09:35:00|11069.5|11063.5|11082.5|11076.5|11086.5|11080.5|11069.5|11063.5|122
1615369200000|2021-03-10 09:40:00|11081.5|11075.5|11081.5|11075.5|11083.5|11077.5|11077.5|11071.5|41
1615369500000|2021-03-10 09:45:00|11083.5|11077.5|11077.5|11071.5|11083.5|11077.5|11074.5|11068.5|93
1615369800000|2021-03-10 09:50:00|11076.5|11070.5|11078.5|11072.5|11078.5|11072.5|11069.5|11063.5|74
1615370100000|2021-03-10 09:55:00|11079.5|11073.5|11077.5|11071.5|11080.5|11074.5|11075.5|11069.5|11
1615370400000|2021-03-10 10:00:00|11078.5|11072.5|11074.5|11068.5|11078.5|11072.5|11072|11066|47
1615370700000|2021-03-10 10:05:00|11074|11068|11081.5|11075.5|11086|11080|11073|11067|243
1615371000000|2021-03-10 10:10:00|11082|11076|11074.5|11068.5|11083.5|11077.5|11074|11068|71
1615371300000|2021-03-10 10:15:00|11075|11069|11077.5|11071.5|11077.5|11071.5|11071|11065|67
1615371600000|2021-03-10 10:20:00|11077|11071|11080|11074|11083|11077|11076.5|11070.5|77
1615371900000|2021-03-10 10:25:00|11080.5|11074.5|11074.5|11068.5|11082|11076|11070.5|11064.5|134
1615372200000|2021-03-10 10:30:00|11074|11068|11066.5|11060.5|11074|11068|11066|11060|47
1615372500000|2021-03-10 10:35:00|11067|11061|11068.5|11062.5|11071|11065|11061.5|11055.5|120
1615372800000|2021-03-10 10:40:00|11068|11062|11064|11058|11069|11063|11062.5|11056.5|32
1615373100000|2021-03-10 10:45:00|11063.5|11057.5|11062.5|11056.5|11067|11061|11062|11056|18
1615373400000|2021-03-10 10:50:00|11063|11057|11057|11051|11063.5|11057.5|11055.5|11049.5|39
1615373700000|2021-03-10 10:55:00|11057.5|11051.5|11051.5|11045.5|11059|11053|11051.5|11045.5|82
1615374000000|2021-03-10 11:00:00|11052|11046|11050.5|11044.5|11052|11046|11043|11037|169
1615374300000|2021-03-10 11:05:00|11050|11044|11051.5|11045.5|11054|11048|11048|11042|72
1615374600000|2021-03-10 11:10:00|11051|11045|11055|11049|11058|11052|11048|11042|80
1615374900000|2021-03-10 11:15:00|11055.5|11049.5|11051.5|11045.5|11056.5|11050.5|11051|11045|49
1615375200000|2021-03-10 11:20:00|11051|11045|11050.5|11044.5|11052|11046|11045|11039|79
1615375500000|2021-03-10 11:25:00|11050|11044|11041|11035|11051|11045|11039.5|11033.5|162
1615375800000|2021-03-10 11:30:00|11041.5|11035.5|11041|11035|11044.5|11038.5|11040.5|11034.5|57
1615376100000|2021-03-10 11:35:00|11041.5|11035.5|11047.5|11041.5|11048.5|11042.5|11041.5|11035.5|30
1615376400000|2021-03-10 11:40:00|11048|11042|11042.5|11036.5|11050|11044|11040.5|11034.5|41
1615376700000|2021-03-10 11:45:00|11042|11036|11045|11039|11049.5|11043.5|11041|11035|42
1615377000000|2021-03-10 11:50:00|11045.5|11039.5|11055|11049|11055|11049|11045.5|11039.5|81
1615377300000|2021-03-10 11:55:00|11054.5|11048.5|11059|11053|11059|11053|11052.5|11046.5|43
1615377600000|2021-03-10 12:00:00|11059.5|11053.5|11060|11054|11060|11054|11054|11048|54
1615377900000|2021-03-10 12:05:00|11061|11055|11057|11051|11062|11056|11056|11050|58
1615378200000|2021-03-10 12:10:00|11058|11052|11066.5|11060.5|11067.5|11061.5|11057|11051|102
1615378500000|2021-03-10 12:15:00|11067|11061|11071|11065|11073|11067|11066.5|11060.5|121
1615378800000|2021-03-10 12:20:00|11070.5|11064.5|11066.5|11060.5|11073|11067|11066.5|11060.5|41
1615379100000|2021-03-10 12:25:00|11067|11061|11069.5|11063.5|11073.5|11067.5|11066.5|11060.5|48
1615379400000|2021-03-10 12:30:00|11069|11063|11068.5|11062.5|11073|11067|11066|11060|24
1615379700000|2021-03-10 12:35:00|11069|11063|11065|11059|11069.5|11063.5|11063|11057|81
1615380000000|2021-03-10 12:40:00|11064.5|11058.5|11062.5|11056.5|11068|11062|11060|11054|52
1615380300000|2021-03-10 12:45:00|11062|11056|11064|11058|11064|11058|11058.5|11052.5|58
1615380600000|2021-03-10 12:50:00|11063.5|11057.5|11054.5|11048.5|11064|11058|11054.5|11048.5|45
1615380900000|2021-03-10 12:55:00|11054|11048|11058|11052|11059|11053|11051.5|11045.5|45
1615381200000|2021-03-10 13:00:00|11058.5|11052.5|11056.5|11050.5|11062.5|11056.5|11054|11048|20
1615381500000|2021-03-10 13:05:00|11057|11051|11055|11049|11057.5|11051.5|11049|11043|31
1615381800000|2021-03-10 13:10:00|11055.5|11049.5|11057|11051|11058.5|11052.5|11051.5|11045.5|63
1615382100000|2021-03-10 13:15:00|11057.5|11051.5|11053|11047|11060.5|11054.5|11052|11046|27
1615382400000|2021-03-10 13:20:00|11052.5|11046.5|11053.5|11047.5|11056.5|11050.5|11049.5|11043.5|50
1615382700000|2021-03-10 13:25:00|11054|11048|11048.5|11042.5|11056.5|11050.5|11048.5|11042.5|130
1615383000000|2021-03-10 13:30:00|11048|11042|11106.5|11100.5|11109.5|11103.5|11048|11042|431
1615383300000|2021-03-10 13:35:00|11106|11100|11081.5|11075.5|11109|11103|11077.5|11071.5|250
1615383600000|2021-03-10 13:40:00|11082|11076|11081.5|11075.5|11085.5|11079.5|11070|11064|127
1615383900000|2021-03-10 13:45:00|11081|11075|11085|11079|11091|11085|11080.5|11074.5|73
1615384200000|2021-03-10 13:50:00|11085.5|11079.5|11092.5|11086.5|11098|11092|11080.5|11074.5|127
1615384500000|2021-03-10 13:55:00|11093|11087|11103.5|11097.5|11106|11100|11088.5|11082.5|178
1615384800000|2021-03-10 14:00:00|11104|11098|11104|11098|11108|11102|11092.5|11086.5|121
1615385100000|2021-03-10 14:05:00|11105|11099|11119|11113|11122|11116|11101.5|11095.5|403
1615385400000|2021-03-10 14:10:00|11120.5|11114.5|11130.5|11124.5|11130.5|11124.5|11118|11112|207
1615385700000|2021-03-10 14:15:00|11130|11124|11128.5|11122.5|11131.5|11125.5|11119|11113|511
1615386000000|2021-03-10 14:20:00|11129|11123|11130.5|11124.5|11132|11126|11123|11117|164
1615386300000|2021-03-10 14:25:00|11131|11125|11136|11130|11137|11131|11127.5|11121.5|250
1615386600000|2021-03-10 14:30:00|11135|11129|11129.5|11123.5|11136.5|11130.5|11119|11113|554
1615386900000|2021-03-10 14:35:00|11129|11123|11122.5|11116.5|11134|11128|11115|11109|378
1615387200000|2021-03-10 14:40:00|11122|11116|11123.5|11117.5|11128.5|11122.5|11112|11106|517
1615387500000|2021-03-10 14:45:00|11124|11118|11120.5|11114.5|11134|11128|11116.5|11110.5|255
1615387800000|2021-03-10 14:50:00|11120|11114|11142|11136|11144.5|11138.5|11119|11113|607
1615388100000|2021-03-10 14:55:00|11141.5|11135.5|11116.5|11110.5|11143.5|11137.5|11116|11110|188
1615388400000|2021-03-10 15:00:00|11117|11111|11118|11112|11123.5|11117.5|11111.5|11105.5|389
1615388700000|2021-03-10 15:05:00|11117.5|11111.5|11117.5|11111.5|11132|11126|11117.5|11111.5|225
1615389000000|2021-03-10 15:10:00|11117|11111|11103.5|11097.5|11124|11118|11102|11096|210
1615389300000|2021-03-10 15:15:00|11104|11098|11098|11092|11111|11105|11095.5|11089.5|250
1615389600000|2021-03-10 15:20:00|11098.5|11092.5|11078.5|11072.5|11101.5|11095.5|11077.5|11071.5|364
1615389900000|2021-03-10 15:25:00|11079|11073|11060.5|11054.5|11081.5|11075.5|11060.5|11054.5|413
1615390200000|2021-03-10 15:30:00|11060|11054|11078.5|11072.5|11082|11076|11059.5|11053.5|305
1615390500000|2021-03-10 15:35:00|11078|11072|11057.5|11051.5|11079|11073|11056.5|11050.5|208
1615390800000|2021-03-10 15:40:00|11057|11051|11075.5|11069.5|11077|11071|11053.5|11047.5|217
1615391100000|2021-03-10 15:45:00|11075|11069|11078|11072|11079|11073|11068.5|11062.5|160
1615391400000|2021-03-10 15:50:00|11077.5|11071.5|11067.5|11061.5|11077.5|11071.5|11057.5|11051.5|292
1615391700000|2021-03-10 15:55:00|11068|11062|11065.5|11059.5|11075.5|11069.5|11061.5|11055.5|209
1615392000000|2021-03-10 16:00:00|11064.5|11058.5|11062.5|11056.5|11070.5|11064.5|11058.5|11052.5|341
1615392300000|2021-03-10 16:05:00|11063.5|11057.5|11057.5|11051.5|11069.5|11063.5|11056.5|11050.5|262
1615392600000|2021-03-10 16:10:00|11055.5|11049.5|11068.5|11062.5|11071.5|11065.5|11055.5|11049.5|231
1615392900000|2021-03-10 16:15:00|11070.5|11064.5|11061.5|11055.5|11071.5|11065.5|11057.5|11051.5|120
1615393200000|2021-03-10 16:20:00|11064.5|11058.5|11061.5|11055.5|11067.5|11061.5|11056.5|11050.5|193
1615393500000|2021-03-10 16:25:00|11064.5|11058.5|11061.5|11055.5|11073.5|11067.5|11061.5|11055.5|228
1615393800000|2021-03-10 16:30:00|11063.5|11057.5|11060.5|11054.5|11068.5|11062.5|11057.5|11051.5|147
1615394100000|2021-03-10 16:35:00|11059.5|11053.5|11061.5|11055.5|11061.5|11055.5|11050.5|11044.5|216
1615394400000|2021-03-10 16:40:00|11059.5|11053.5|11049.5|11043.5|11064.5|11058.5|11043.5|11037.5|177
1615394700000|2021-03-10 16:45:00|11047.5|11041.5|11061.5|11055.5|11064.5|11058.5|11047.5|11041.5|195
1615395000000|2021-03-10 16:50:00|11062.5|11056.5|11076.5|11070.5|11076.5|11070.5|11062.5|11056.5|101
1615395300000|2021-03-10 16:55:00|11077.5|11071.5|11077.5|11071.5|11081.5|11075.5|11073.5|11067.5|139
1615395600000|2021-03-10 17:00:00|11078.5|11072.5|11076.5|11070.5|11083.5|11077.5|11073.5|11067.5|104
1615395900000|2021-03-10 17:05:00|11073.5|11067.5|11067.5|11061.5|11075.5|11069.5|11067.5|11061.5|73
1615396200000|2021-03-10 17:10:00|11066.5|11060.5|11071.5|11065.5|11073.5|11067.5|11066.5|11060.5|22
1615396500000|2021-03-10 17:15:00|11067.5|11061.5|11070.5|11064.5|11077.5|11071.5|11067.5|11061.5|90
1615396800000|2021-03-10 17:20:00|11068.5|11062.5|11071.5|11065.5|11071.5|11065.5|11066.5|11060.5|105
1615397100000|2021-03-10 17:25:00|11070.5|11064.5|11062.5|11056.5|11071.5|11065.5|11061.5|11055.5|68
1615397400000|2021-03-10 17:30:00|11063.5|11057.5|11060.5|11054.5|11069.5|11063.5|11055.5|11049.5|148
1615397700000|2021-03-10 17:35:00|11063.5|11057.5|11051.5|11045.5|11063.5|11057.5|11049.5|11043.5|96
1615398000000|2021-03-10 17:40:00|11052.5|11046.5|11061.5|11055.5|11061.5|11055.5|11052.5|11046.5|108
1615398300000|2021-03-10 17:45:00|11063.5|11057.5|11063.5|11057.5|11070.5|11064.5|11063.5|11057.5|99
1615398600000|2021-03-10 17:50:00|11065.5|11059.5|11063.5|11057.5|11068.5|11062.5|11062.5|11056.5|111
1615398900000|2021-03-10 17:55:00|11064.5|11058.5|11063.5|11057.5|11070.5|11064.5|11061.5|11055.5|112
1615399200000|2021-03-10 18:00:00|11064.5|11058.5|11067.5|11061.5|11072.5|11066.5|11026.5|11020.5|703
1615399500000|2021-03-10 18:05:00|11066.5|11060.5|11076.5|11070.5|11078.5|11072.5|11058.5|11052.5|187
1615399800000|2021-03-10 18:10:00|11078.5|11072.5|11067.5|11061.5|11081.5|11075.5|11065.5|11059.5|128
1615400100000|2021-03-10 18:15:00|11070.5|11064.5|11055.5|11049.5|11070.5|11064.5|11050.5|11044.5|135
1615400400000|2021-03-10 18:20:00|11056.5|11050.5|11054.5|11048.5|11060.5|11054.5|11054.5|11048.5|56
1615400700000|2021-03-10 18:25:00|11053.5|11047.5|11057.5|11051.5|11058.5|11052.5|11049.5|11043.5|109
1615401000000|2021-03-10 18:30:00|11055.5|11049.5|11048.5|11042.5|11060.5|11054.5|11042.5|11036.5|187
1615401300000|2021-03-10 18:35:00|11047.5|11041.5|11044.5|11038.5|11053.5|11047.5|11038.5|11032.5|107
1615401600000|2021-03-10 18:40:00|11043.5|11037.5|11048.5|11042.5|11056.5|11050.5|11043.5|11037.5|103
1615401900000|2021-03-10 18:45:00|11046.5|11040.5|11055.5|11049.5|11055.5|11049.5|11042.5|11036.5|207
1615402200000|2021-03-10 18:50:00|11054.5|11048.5|11057.5|11051.5|11060.5|11054.5|11052.5|11046.5|103
1615402500000|2021-03-10 18:55:00|11054.5|11048.5|11053.1|11029.7|11054.5|11048.5|11044.5|11029.6|166
1615402800000|2021-03-10 19:00:00|11053|11029.6|11054.3|11030.9|11054.4|11031|11044|11020.6|0
1615403100000|2021-03-10 19:05:00|11054.4|11031|11052.4|11029|11059.9|11036.5|11050.1|11026.7|0
1615403400000|2021-03-10 19:10:00|11052.6|11029.2|11066.1|11042.7|11066.1|11042.7|11052.6|11029.2|0
1615403700000|2021-03-10 19:15:00|11066|11042.6|11069.9|11046.5|11072.7|11049.3|11065.6|11042.2|0
1615404000000|2021-03-10 19:20:00|11070|11046.6|11066.7|11043.3|11070.7|11047.3|11060.1|11036.7|0
1615404300000|2021-03-10 19:25:00|11066.6|11043.2|11067.7|11044.3|11073.5|11050.1|11064.5|11041.1|0
1615404600000|2021-03-10 19:30:00|11068|11044.6|11074.9|11051.5|11075.3|11051.9|11064.2|11040.8|0
1615404900000|2021-03-10 19:35:00|11075|11051.6|11075.2|11051.8|11076.6|11053.2|11072.4|11049|0
1615405200000|2021-03-10 19:40:00|11075.3|11051.9|11073.5|11050.1|11075.6|11052.2|11071.2|11047.8|0
1615405500000|2021-03-10 19:45:00|11073.4|11050|11091.2|11067.8|11091.3|11067.9|11071.4|11048|0
1615405800000|2021-03-10 19:50:00|11091.3|11067.9|11085.9|11062.5|11092.7|11069.3|11085|11061.6|0
1615406100000|2021-03-10 19:55:00|11086|11062.6|11081.8|11058.4|11086|11062.6|11077.4|11054|0
1615406400000|2021-03-10 20:00:00|11081.9|11058.5|11071.1|11047.7|11085.2|11061.8|11070.1|11046.7|0
1615406700000|2021-03-10 20:05:00|11071.2|11047.8|11074|11050.6|11074|11050.6|11068.8|11045.4|0
1615407000000|2021-03-10 20:10:00|11074.1|11050.7|11065.3|11041.9|11074.1|11050.7|11064.9|11041.5|0
1615407300000|2021-03-10 20:15:00|11065.4|11042|11072.1|11048.7|11072.2|11048.8|11065.4|11042|0
1615407600000|2021-03-10 20:20:00|11072|11048.6|11071.2|11047.8|11074.1|11050.7|11070.8|11047.4|0
1615407900000|2021-03-10 20:25:00|11071.1|11047.7|11067.9|11044.5|11074.6|11051.2|11067.6|11044.2|0
1615408200000|2021-03-10 20:30:00|11067.8|11044.4|11061.9|11038.5|11068.2|11044.8|11061.1|11037.7|0
1615408500000|2021-03-10 20:35:00|11062|11038.6|11063.1|11039.7|11065.7|11042.3|11062|11038.6|0
1615408800000|2021-03-10 20:40:00|11063|11039.6|11063.2|11039.8|11068.3|11044.9|11062.7|11039.3|0
1615409100000|2021-03-10 20:45:00|11063.1|11039.7|11073.7|11050.3|11074.5|11051.1|11063|11039.6|0
1615409400000|2021-03-10 20:50:00|11073.6|11050.2|11069.3|11045.9|11074.3|11050.9|11064.5|11041.1|0
1615409700000|2021-03-10 20:55:00|11070.7|11047.3|11071.9|11048.5|11080.2|11056.8|11066.7|11043.3|0
1615410000000|2021-03-10 21:00:00|11071.4|11048|11082.8|11059.4|11083.3|11059.9|11069.4|11046|0
1615410300000|2021-03-10 21:05:00|11083.3|11059.9|11085.3|11061.9|11085.3|11061.9|11079.8|11056.4|0
1615410600000|2021-03-10 21:10:00|11085.8|11062.4|11088.4|11065|11089|11065.6|11084.8|11061.4|0
1615410900000|2021-03-10 21:15:00|11088.3|11064.9|11089.8|11066.4|11090.4|11067|11087.9|11064.5|0
1615411200000|2021-03-10 21:20:00|11089.9|11066.5|11089.3|11065.9|11089.9|11066.5|11089.2|11065.8|0
1615411500000|2021-03-10 21:25:00|11089.4|11066|11087.7|11064.3|11089.4|11066|11087.7|11064.3|0
1615411800000|2021-03-10 21:30:00|11088|11064.6|11089|11065.6|11089.5|11066.1|11086.5|11063.1|0
1615412100000|2021-03-10 21:35:00|11088.5|11065.1|11090|11066.6|11090.5|11067.1|11088.5|11065.1|0
1615412400000|2021-03-10 21:40:00|11090.5|11067.1|11090|11066.6|11090.5|11067.1|11089.5|11066.1|0
1615412700000|2021-03-10 21:45:00|11089.5|11066.1|11089.5|11066.1|11090.5|11067.1|11089.5|11066.1|0
1615413000000|2021-03-10 21:50:00|11090|11066.6|11091.5|11068.1|11092|11068.6|11089.5|11066.1|0
1615413300000|2021-03-10 21:55:00|11092|11068.6|11092.7|11069.3|11093|11069.6|11091.5|11068.1|0
1615413600000|2021-03-10 22:00:00|11091.5|11068.1|11092.5|11069.1|11092.9|11069.5|11091.5|11068.1|0
1615413900000|2021-03-10 22:05:00|11092.8|11069.4|11092.3|11068.9|11092.9|11069.5|11092|11068.6|0
1615414200000|2021-03-10 22:10:00|11092.7|11069.3|11092.4|11069|11092.7|11069.3|11092.1|11068.7|0
1615414500000|2021-03-10 22:15:00|11092.5|11069.1|11092.8|11069.4|11092.8|11069.4|11092|11068.6|0
1615414800000|2021-03-10 22:20:00|11093.3|11069.9|11092.5|11069.1|11093.3|11069.9|11092.5|11069.1|0
1615415100000|2021-03-10 22:25:00|11092.3|11068.9|11092.3|11068.9|11092.5|11069.1|11092.3|11068.9|0
1615415400000|2021-03-10 22:30:00|11092.2|11068.8|11092.5|11069.1|11093.1|11069.7|11092|11068.6|0
1615415700000|2021-03-10 22:35:00|11092.3|11068.9|11092.3|11068.9|11092.5|11069.1|11092.3|11068.9|0
1615416000000|2021-03-10 22:40:00|11092.1|11068.7|11092.1|11068.7|11092.3|11068.9|11091.6|11068.2|0
1615416300000|2021-03-10 22:45:00|11091.6|11068.2|11092.2|11068.8|11092.8|11069.4|11091.6|11068.2|0
1615416600000|2021-03-10 22:50:00|11092.1|11068.7|11092.1|11068.7|11092.2|11068.8|11092.1|11068.7|0
1615416900000|2021-03-10 22:55:00|11092.2|11068.8|11092.4|11069|11092.6|11069.2|11091.8|11068.4|0
1615417200000|2021-03-10 23:00:00|11092.6|11069.2|11091.4|11068|11094.9|11071.5|11088.4|11065|0
1615417500000|2021-03-10 23:05:00|11091.9|11068.5|11090.4|11067|11092.4|11069|11089.2|11065.8|0
1615417800000|2021-03-10 23:10:00|11091.2|11067.8|11090.9|11067.5|11092.4|11069|11089.4|11066|0
1615418100000|2021-03-10 23:15:00|11090.7|11067.3|11089.2|11065.8|11092.6|11069.2|11088.7|11065.3|0
1615418400000|2021-03-10 23:20:00|11089.4|11066|11087|11063.6|11090.4|11067|11086.2|11062.8|0
1615418700000|2021-03-10 23:25:00|11086.7|11063.3|11087|11063.6|11087.7|11064.3|11086|11062.6|0
1615419000000|2021-03-10 23:30:00|11087.2|11063.8|11083|11059.6|11087.4|11064|11082.5|11059.1|0
1615419300000|2021-03-10 23:35:00|11083.2|11059.8|11084.5|11061.1|11085.5|11062.1|11082.5|11059.1|0
1615419600000|2021-03-10 23:40:00|11084.2|11060.8|11084.5|11061.1|11085.5|11062.1|11084|11060.6|0
1615419900000|2021-03-10 23:45:00|11084.7|11061.3|11082.5|11059.1|11085|11061.6|11082.5|11059.1|0
1615420200000|2021-03-10 23:50:00|11082.2|11058.8|11078.3|11054.9|11082.5|11059.1|11078|11054.6|0
1615420500000|2021-03-10 23:55:00|11078.5|11055.1|11077.8|11054.4|11079.3|11055.9|11077.8|11054.4|0
1615420800000|2021-03-11 00:00:00|11078.3|11054.9|11080.3|11056.9|11082.8|11059.4|11078.3|11054.9|0
1615421100000|2021-03-11 00:05:00|11080.8|11057.4|11081.8|11058.4|11082|11058.6|11077.8|11054.4|0
1615421400000|2021-03-11 00:10:00|11081.3|11057.9|11078.8|11055.4|11081.8|11058.4|11078.8|11055.4|0
1615421700000|2021-03-11 00:15:00|11079.3|11055.9|11071.5|11048.1|11079.3|11055.9|11071|11047.6|0
1615422000000|2021-03-11 00:20:00|11072.2|11048.8|11072.4|11049|11073.7|11050.3|11070.7|11047.3|0
1615422300000|2021-03-11 00:25:00|11072.3|11048.9|11071.2|11047.8|11072.9|11049.5|11070.2|11046.8|0
1615422600000|2021-03-11 00:30:00|11071.1|11047.7|11072.9|11049.5|11072.9|11049.5|11071|11047.6|0
1615422900000|2021-03-11 00:35:00|11073|11049.6|11075.6|11052.2|11076|11052.6|11071.2|11047.8|0
1615423200000|2021-03-11 00:40:00|11075.7|11052.3|11070.7|11047.3|11075.7|11052.3|11070.5|11047.1|0
1615423500000|2021-03-11 00:45:00|11070.5|11047.1|11072.4|11049|11073.4|11050|11070.5|11047.1|0
1615423800000|2021-03-11 00:50:00|11073.2|11049.8|11064.1|11040.7|11073.2|11049.8|11063.6|11040.2|0
1615424100000|2021-03-11 00:55:00|11063.9|11040.5|11070|11046.6|11070.3|11046.9|11063.9|11040.5|0
1615424400000|2021-03-11 01:00:00|11069.8|11046.4|11069.7|11046.3|11071.4|11048|11067.8|11044.4|0
1615424700000|2021-03-11 01:05:00|11069.5|11046.1|11066.3|11042.9|11075.8|11052.4|11066.1|11042.7|0
1615425000000|2021-03-11 01:10:00|11066.2|11042.8|11067.1|11043.7|11068.8|11045.4|11061.1|11037.7|0
1615425300000|2021-03-11 01:15:00|11066.9|11043.5|11104.5|11098.5|11104.5|11098.5|11037.5|11031.5|1453
1615425600000|2021-03-11 01:20:00|11103.5|11097.5|11114.5|11108.5|11123.5|11117.5|11101.5|11095.5|863
1615425900000|2021-03-11 01:25:00|11113.5|11107.5|11126.5|11120.5|11130.5|11124.5|11110.5|11104.5|517
1615426200000|2021-03-11 01:30:00|11123.5|11117.5|11144.5|11138.5|11156.5|11150.5|11109.5|11103.5|3477
1615426500000|2021-03-11 01:35:00|11145.5|11139.5|11190.5|11184.5|11201.5|11195.5|11143.5|11137.5|3351
1615426800000|2021-03-11 01:40:00|11192.5|11186.5|11195.5|11189.5|11223.5|11217.5|11187.5|11181.5|2700
1615427100000|2021-03-11 01:45:00|11197.5|11191.5|11276.5|11270.5|11276.5|11270.5|11197.5|11191.5|2201
1615427400000|2021-03-11 01:50:00|11277.5|11271.5|11291.5|11285.5|11296.5|11290.5|11277.5|11271.5|2647
1615427700000|2021-03-11 01:55:00|11290.5|11284.5|11309.5|11303.5|11313.5|11307.5|11290.5|11284.5|2158
1615428000000|2021-03-11 02:00:00|11310.5|11304.5|11319.5|11313.5|11327.5|11321.5|11306.5|11300.5|1925
1615428300000|2021-03-11 02:05:00|11320.5|11314.5|11304.5|11298.5|11327.5|11321.5|11291.5|11285.5|2587
1615428600000|2021-03-11 02:10:00|11305.5|11299.5|11292.5|11286.5|11312.5|11306.5|11279.5|11273.5|1847
1615428900000|2021-03-11 02:15:00|11293.5|11287.5|11290.5|11284.5|11303.5|11297.5|11276.5|11270.5|1334
1615429200000|2021-03-11 02:20:00|11291.5|11285.5|11298.5|11292.5|11306.5|11300.5|11285.5|11279.5|979
1615429500000|2021-03-11 02:25:00|11297.5|11291.5|11283.5|11277.5|11314.5|11308.5|11262.5|11256.5|1359
1615429800000|2021-03-11 02:30:00|11282.5|11276.5|11316.5|11310.5|11319.5|11313.5|11278.5|11272.5|964
1615430100000|2021-03-11 02:35:00|11317.5|11311.5|11308.5|11302.5|11319.5|11313.5|11290.5|11284.5|620
1615430400000|2021-03-11 02:40:00|11309.5|11303.5|11317.5|11311.5|11325.5|11319.5|11304.5|11298.5|761
1615430700000|2021-03-11 02:45:00|11314.5|11308.5|11309.5|11303.5|11330.5|11324.5|11305.5|11299.5|562
1615431000000|2021-03-11 02:50:00|11308.5|11302.5|11319.5|11313.5|11322.5|11316.5|11304.5|11298.5|535
1615431300000|2021-03-11 02:55:00|11318.5|11312.5|11320.5|11314.5|11325.5|11319.5|11311.5|11305.5|392
1615431600000|2021-03-11 03:00:00|11322.5|11316.5|11295.5|11289.5|11326.5|11320.5|11293.5|11287.5|749
1615431900000|2021-03-11 03:05:00|11296.5|11290.5|11299.5|11293.5|11312.5|11306.5|11288.5|11282.5|1377
1615432200000|2021-03-11 03:10:00|11298.5|11292.5|11296.5|11290.5|11302.5|11296.5|11288.5|11282.5|683
1615432500000|2021-03-11 03:15:00|11297.5|11291.5|11286.5|11280.5|11305.5|11299.5|11282.5|11276.5|570
1615432800000|2021-03-11 03:20:00|11287.5|11281.5|11293.5|11287.5|11301.5|11295.5|11285.5|11279.5|521
1615433100000|2021-03-11 03:25:00|11291.5|11285.5|11320.5|11314.5|11322.5|11316.5|11288.5|11282.5|597
1615433400000|2021-03-11 03:30:00|11321.5|11315.5|11311.5|11305.5|11323.5|11317.5|11301.5|11295.5|541
1615433700000|2021-03-11 03:35:00|11312.5|11306.5|11314.5|11308.5|11317.5|11311.5|11309.5|11303.5|273
1615434000000|2021-03-11 03:40:00|11311.5|11305.5|11312.5|11306.5|11315.5|11309.5|11297.5|11291.5|612
1615434300000|2021-03-11 03:45:00|11311.5|11305.5|11320.5|11314.5|11321.5|11315.5|11310.5|11304.5|254
1615434600000|2021-03-11 03:50:00|11321.5|11315.5|11318.5|11312.5|11325.5|11319.5|11313.5|11307.5|443
1615434900000|2021-03-11 03:55:00|11316.5|11310.5|11329.5|11323.5|11331.5|11325.5|11316.5|11310.5|498
1615435200000|2021-03-11 04:00:00|11335.5|11312.1|11333.7|11310.3|11335.7|11312.3|11333.5|11310.1|11
1615435500000|2021-03-11 04:05:00|11334|11310.6|11334|11310.6|11336.2|11312.8|11333.5|11310.1|0
1615435800000|2021-03-11 04:10:00|11333.7|11310.3|11331.2|11307.8|11333.7|11310.3|11331.2|11307.8|0
1615436100000|2021-03-11 04:15:00|11331|11307.6|11331.5|11308.1|11333.3|11309.9|11330.7|11307.3|0
1615436400000|2021-03-11 04:20:00|11331.4|11308|11332.2|11308.8|11334|11310.6|11331.4|11308|0
1615436700000|2021-03-11 04:25:00|11332.1|11308.7|11331.7|11308.3|11334.2|11310.8|11331.7|11308.3|0
1615437000000|2021-03-11 04:30:00|11332|11308.6|11334.5|11311.1|11334.5|11311.1|11331.7|11308.3|0
1615437300000|2021-03-11 04:35:00|11333.7|11310.3|11335.5|11312.1|11336.5|11313.1|11333.7|11310.3|0
1615437600000|2021-03-11 04:40:00|11335.2|11311.8|11336.1|11312.7|11338.2|11314.8|11335|11311.6|0
1615437900000|2021-03-11 04:45:00|11336.3|11312.9|11333.3|11309.9|11338.8|11315.4|11333|11309.6|0
1615438200000|2021-03-11 04:50:00|11333.1|11309.7|11332.8|11309.4|11335.2|11311.8|11332.5|11309.1|0
1615438500000|2021-03-11 04:55:00|11332.9|11309.5|11335.8|11312.4|11337.6|11314.2|11332.8|11309.4|0
1615438800000|2021-03-11 05:00:00|11328.5|11322.5|11333.5|11327.5|11334.5|11328.5|11298.5|11292.5|1637
1615439100000|2021-03-11 05:05:00|11332.5|11326.5|11332.5|11326.5|11344.5|11338.5|11320.5|11314.5|932
1615439400000|2021-03-11 05:10:00|11333.5|11327.5|11324.5|11318.5|11336.5|11330.5|11309.5|11303.5|864
1615439700000|2021-03-11 05:15:00|11327.5|11321.5|11338.5|11332.5|11344.5|11338.5|11317.5|11311.5|851
1615440000000|2021-03-11 05:20:00|11339.5|11333.5|11332.5|11326.5|11341.5|11335.5|11324.5|11318.5|675
1615440300000|2021-03-11 05:25:00|11333.5|11327.5|11323.5|11317.5|11339.5|11333.5|11317.5|11311.5|610
1615440600000|2021-03-11 05:30:00|11322.5|11316.5|11324.5|11318.5|11332.5|11326.5|11316.5|11310.5|384
1615440900000|2021-03-11 05:35:00|11326.5|11320.5|11307.5|11301.5|11327.5|11321.5|11304.5|11298.5|422
1615441200000|2021-03-11 05:40:00|11309.5|11303.5|11302.5|11296.5|11317.5|11311.5|11302.5|11296.5|498
1615441500000|2021-03-11 05:45:00|11303.5|11297.5|11287.5|11281.5|11305.5|11299.5|11285.5|11279.5|681
1615441800000|2021-03-11 05:50:00|11286.5|11280.5|11287.5|11281.5|11302.5|11296.5|11284.5|11278.5|671
1615442100000|2021-03-11 05:55:00|11286.5|11280.5|11281.5|11275.5|11299.5|11293.5|11280.5|11274.5|443
1615442400000|2021-03-11 06:00:00|11280.5|11274.5|11266.5|11260.5|11281.5|11275.5|11262.5|11256.5|1339
1615442700000|2021-03-11 06:05:00|11265.5|11259.5|11262.5|11256.5|11278.5|11272.5|11257.5|11251.5|1012
1615443000000|2021-03-11 06:10:00|11263.5|11257.5|11219.5|11213.5|11266.5|11260.5|11219.5|11213.5|1221
1615443300000|2021-03-11 06:15:00|11221.5|11215.5|11252.5|11246.5|11252.5|11246.5|11215.5|11209.5|1788
1615443600000|2021-03-11 06:20:00|11250.5|11244.5|11261.5|11255.5|11271.5|11265.5|11245.5|11239.5|1758
1615443900000|2021-03-11 06:25:00|11262.5|11256.5|11279.5|11273.5|11286.5|11280.5|11260.5|11254.5|994
1615444200000|2021-03-11 06:30:00|11280.5|11274.5|11289.5|11283.5|11295.5|11289.5|11278.5|11272.5|629
1615444500000|2021-03-11 06:35:00|11292.5|11286.5|11292.5|11286.5|11296.5|11290.5|11287.5|11281.5|509
1615444800000|2021-03-11 06:40:00|11293.5|11287.5|11288.5|11282.5|11296.5|11290.5|11286.5|11280.5|508
1615445100000|2021-03-11 06:45:00|11289.5|11283.5|11296.5|11290.5|11303.5|11297.5|11288.5|11282.5|493
1615445400000|2021-03-11 06:50:00|11298.5|11292.5|11301.5|11295.5|11301.5|11295.5|11290.5|11284.5|429
1615445700000|2021-03-11 06:55:00|11300.5|11294.5|11304.5|11298.5|11304.5|11298.5|11294.5|11288.5|558
1615446000000|2021-03-11 07:00:00|11305.5|11299.5|11305.5|11299.5|11309.5|11303.5|11290.5|11284.5|644
1615446300000|2021-03-11 07:05:00|11304.5|11298.5|11303.5|11297.5|11308.5|11302.5|11302.5|11296.5|466
1615446600000|2021-03-11 07:10:00|11305.5|11299.5|11326.5|11320.5|11330.5|11324.5|11304.5|11298.5|1833
1615446900000|2021-03-11 07:15:00|11327.5|11321.5|11332.5|11326.5|11337.5|11331.5|11325.5|11319.5|648
1615447200000|2021-03-11 07:20:00|11334.5|11328.5|11333.5|11327.5|11339.5|11333.5|11328.5|11322.5|380
1615447500000|2021-03-11 07:25:00|11334.5|11328.5|11340.5|11334.5|11341.5|11335.5|11331.5|11325.5|545
1615447800000|2021-03-11 07:30:00|11339.5|11333.5|11347.5|11341.5|11351.5|11345.5|11335.5|11329.5|843
1615448100000|2021-03-11 07:35:00|11346.5|11340.5|11351.5|11345.5|11351.5|11345.5|11335.5|11329.5|977
1615448400000|2021-03-11 07:40:00|11350.5|11344.5|11343.5|11337.5|11350.5|11344.5|11340.5|11334.5|257
1615448700000|2021-03-11 07:45:00|11333.5|11327.5|11340.5|11334.5|11349.5|11343.5|11332.5|11326.5|744
1615449000000|2021-03-11 07:50:00|11341.5|11335.5|11344.5|11338.5|11347.5|11341.5|11335.5|11329.5|1036
1615449300000|2021-03-11 07:55:00|11343.5|11337.5|11320.5|11314.5|11344.5|11338.5|11318.5|11312.5|2413
1615449600000|2021-03-11 08:00:00|11322.5|11316.5|11326.5|11320.5|11330.5|11324.5|11316.5|11310.5|2062
1615449900000|2021-03-11 08:05:00|11328.5|11322.5|11301.5|11295.5|11333.5|11327.5|11301.5|11295.5|2446
1615450200000|2021-03-11 08:10:00|11302.5|11296.5|11301.5|11295.5|11316.5|11310.5|11299.5|11293.5|2185
1615450500000|2021-03-11 08:15:00|11302.5|11296.5|11317.5|11311.5|11321.5|11315.5|11302.5|11296.5|1571
1615450800000|2021-03-11 08:20:00|11318.5|11312.5|11308.5|11302.5|11318.5|11312.5|11305.5|11299.5|781
1615451100000|2021-03-11 08:25:00|11310.5|11304.5|11318.5|11312.5|11326.5|11320.5|11310.5|11304.5|1113
1615451400000|2021-03-11 08:30:00|11330.2|11306.8|11326.2|11302.8|11330.4|11307|11324.4|11301|0
1615451700000|2021-03-11 08:35:00|11325.8|11302.4|11327.7|11304.3|11330|11306.6|11322|11298.6|0
1615452000000|2021-03-11 08:40:00|11326.3|11302.9|11325.8|11302.4|11329.5|11306.1|11322.8|11299.4|0
1615452300000|2021-03-11 08:45:00|11325.6|11302.2|11323.5|11300.1|11326.2|11302.8|11322.3|11298.9|0
1615452600000|2021-03-11 08:50:00|11323.6|11300.2|11329.9|11306.5|11330.5|11307.1|11323.3|11299.9|0
1615452900000|2021-03-11 08:55:00|11329.8|11306.4|11330.8|11307.4|11330.8|11307.4|11324.1|11300.7|0
1615453200000|2021-03-11 09:00:00|11331|11307.6|11332|11308.6|11337.5|11314.1|11328.8|11305.4|0
1615453500000|2021-03-11 09:05:00|11331.7|11308.3|11333.8|11310.4|11335.7|11312.3|11329.8|11306.4|0
1615453800000|2021-03-11 09:10:00|11333.7|11310.3|11337.5|11314.1|11339.9|11316.5|11333.7|11310.3|0
1615454100000|2021-03-11 09:15:00|11337.2|11313.8|11355.5|11349.5|11355.5|11349.5|11321.5|11313.8|476
1615454400000|2021-03-11 09:20:00|11354.5|11348.5|11346.5|11340.5|11357.5|11351.5|11346.5|11340.5|419
1615454700000|2021-03-11 09:25:00|11347.5|11341.5|11340.5|11334.5|11352.5|11346.5|11340.5|11334.5|400
1615455000000|2021-03-11 09:30:00|11342.5|11336.5|11337.5|11331.5|11343.5|11337.5|11334.5|11328.5|215
1615455300000|2021-03-11 09:35:00|11338.5|11332.5|11341.5|11335.5|11343.5|11337.5|11338.5|11332.5|122
1615455600000|2021-03-11 09:40:00|11340.5|11334.5|11336.5|11330.5|11341.5|11335.5|11335.5|11329.5|90
1615455900000|2021-03-11 09:45:00|11338.5|11332.5|11340.5|11334.5|11340.5|11334.5|11337.5|11331.5|76
1615456200000|2021-03-11 09:50:00|11338.5|11332.5|11342.5|11336.5|11342.5|11336.5|11336.5|11330.5|59
1615456500000|2021-03-11 09:55:00|11343.5|11337.5|11337.5|11331.5|11343.5|11337.5|11334.5|11328.5|75
1615456800000|2021-03-11 10:00:00|11337|11331|11336.5|11330.5|11337|11331|11333|11327|29
1615457100000|2021-03-11 10:05:00|11336|11330|11335.5|11329.5|11337|11331|11332|11326|59
1615457400000|2021-03-11 10:10:00|11336|11330|11324|11318|11336|11330|11324|11318|88
1615457700000|2021-03-11 10:15:00|11323.5|11317.5|11329|11323|11330.5|11324.5|11323.5|11317.5|77
1615458000000|2021-03-11 10:20:00|11328.5|11322.5|11332|11326|11333|11327|11326|11320|34
1615458300000|2021-03-11 10:25:00|11332.5|11326.5|11332.5|11326.5|11334|11328|11330.5|11324.5|96
1615458600000|2021-03-11 10:30:00|11332|11326|11330.5|11324.5|11333|11327|11328|11322|34
1615458900000|2021-03-11 10:35:00|11330|11324|11333.5|11327.5|11335|11329|11328|11322|47
1615459200000|2021-03-11 10:40:00|11334|11328|11339|11333|11341|11335|11333|11327|178
1615459500000|2021-03-11 10:45:00|11338.5|11332.5|11331.5|11325.5|11338.5|11332.5|11329.5|11323.5|239
1615459800000|2021-03-11 10:50:00|11331|11325|11331|11325|11335|11329|11330.5|11324.5|144
1615460100000|2021-03-11 10:55:00|11331.5|11325.5|11330|11324|11333.5|11327.5|11326|11320|107
1615460400000|2021-03-11 11:00:00|11330.5|11324.5|11328.5|11322.5|11332|11326|11328.5|11322.5|53
1615460700000|2021-03-11 11:05:00|11328|11322|11329.5|11323.5|11334.5|11328.5|11328|11322|108
1615461000000|2021-03-11 11:10:00|11330|11324|11325.5|11319.5|11332.5|11326.5|11325.5|11319.5|100
1615461300000|2021-03-11 11:15:00|11326|11320|11328.5|11322.5|11330|11324|11321.5|11315.5|68
1615461600000|2021-03-11 11:20:00|11328|11322|11319|11313|11330|11324|11318.5|11312.5|44
1615461900000|2021-03-11 11:25:00|11319.5|11313.5|11318|11312|11324|11318|11314|11308|45
1615462200000|2021-03-11 11:30:00|11317.5|11311.5|11318.5|11312.5|11319|11313|11312.5|11306.5|80
1615462500000|2021-03-11 11:35:00|11318|11312|11319.5|11313.5|11320.5|11314.5|11313|11307|46
1615462800000|2021-03-11 11:40:00|11320|11314|11315.5|11309.5|11321.5|11315.5|11313.5|11307.5|76
1615463100000|2021-03-11 11:45:00|11316|11310|11320.5|11314.5|11322|11316|11312.5|11306.5|82
1615463400000|2021-03-11 11:50:00|11320|11314|11322|11316|11323|11317|11318|11312|28
1615463700000|2021-03-11 11:55:00|11322.5|11316.5|11322|11316|11324.5|11318.5|11318|11312|71
1615464000000|2021-03-11 12:00:00|11322.5|11316.5|11314.5|11308.5|11322.5|11316.5|11312|11306|50
1615464300000|2021-03-11 12:05:00|11314|11308|11307|11301|11315.5|11309.5|11307|11301|153
1615464600000|2021-03-11 12:10:00|11308|11302|11309|11303|11311|11305|11308|11302|76
1615464900000|2021-03-11 12:15:00|11309.5|11303.5|11304.5|11298.5|11310.5|11304.5|11300|11294|204
1615465200000|2021-03-11 12:20:00|11305|11299|11308.5|11302.5|11313.5|11307.5|11303.5|11297.5|195
1615465500000|2021-03-11 12:25:00|11309|11303|11312.5|11306.5|11313|11307|11308|11302|30
1615465800000|2021-03-11 12:30:00|11313|11307|11307.5|11301.5|11314.5|11308.5|11306|11300|38
1615466100000|2021-03-11 12:35:00|11307|11301|11301|11295|11307|11301|11301|11295|74
1615466400000|2021-03-11 12:40:00|11301.5|11295.5|11305.5|11299.5|11307|11301|11301|11295|65
1615466700000|2021-03-11 12:45:00|11306.5|11300.5|11332|11326|11332|11326|11303|11297|287
1615467000000|2021-03-11 12:50:00|11332.5|11326.5|11326.5|11320.5|11337|11331|11326|11320|172
1615467300000|2021-03-11 12:55:00|11326|11320|11333.5|11327.5|11339.5|11333.5|11326|11320|175
1615467600000|2021-03-11 13:00:00|11334|11328|11341|11335|11346|11340|11333|11327|172
1615467900000|2021-03-11 13:05:00|11340.5|11334.5|11339.5|11333.5|11342|11336|11336|11330|83
1615468200000|2021-03-11 13:10:00|11340|11334|11338.5|11332.5|11346|11340|11338|11332|71
1615468500000|2021-03-11 13:15:00|11338|11332|11340.5|11334.5|11344|11338|11337|11331|105
1615468800000|2021-03-11 13:20:00|11340|11334|11326.5|11320.5|11340|11334|11325.5|11319.5|118
1615469100000|2021-03-11 13:25:00|11326|11320|11326.5|11320.5|11328.5|11322.5|11320|11314|148
1615469400000|2021-03-11 13:30:00|11325|11319|11325|11319|11327|11321|11315.5|11309.5|135
1615469700000|2021-03-11 13:35:00|11324.5|11318.5|11318.5|11312.5|11329.5|11323.5|11310.5|11304.5|128
1615470000000|2021-03-11 13:40:00|11319|11313|11326.5|11320.5|11330|11324|11318|11312|120
1615470300000|2021-03-11 13:45:00|11326|11320|11321.5|11315.5|11326|11320|11310.5|11304.5|175
1615470600000|2021-03-11 13:50:00|11321|11315|11323.5|11317.5|11326.5|11320.5|11318|11312|211
1615470900000|2021-03-11 13:55:00|11323|11317|11331|11325|11332|11326|11322.5|11316.5|117
1615471200000|2021-03-11 14:00:00|11330|11324|11332.5|11326.5|11336|11330|11325.5|11319.5|50
1615471500000|2021-03-11 14:05:00|11333|11327|11330|11324|11336|11330|11326|11320|67
1615471800000|2021-03-11 14:10:00|11330.5|11324.5|11332.5|11326.5|11334|11328|11328|11322|78
1615472100000|2021-03-11 14:15:00|11332|11326|11339.5|11333.5|11341|11335|11330|11324|172
1615472400000|2021-03-11 14:20:00|11340.5|11334.5|11335.5|11329.5|11344|11338|11334|11328|219
1615472700000|2021-03-11 14:25:00|11335|11329|11328|11322|11335|11329|11324|11318|143
1615473000000|2021-03-11 14:30:00|11328.5|11322.5|11338|11332|11338.5|11332.5|11318.5|11312.5|616
1615473300000|2021-03-11 14:35:00|11337.5|11331.5|11321|11315|11339|11333|11316|11310|172
1615473600000|2021-03-11 14:40:00|11321.5|11315.5|11306.5|11300.5|11326|11320|11304|11298|359
1615473900000|2021-03-11 14:45:00|11306|11300|11307|11301|11314|11308|11300|11294|272
1615474200000|2021-03-11 14:50:00|11307.5|11301.5|11312.5|11306.5|11317|11311|11305.5|11299.5|189
1615474500000|2021-03-11 14:55:00|11313|11307|11317|11311|11317|11311|11307|11301|203
1615474800000|2021-03-11 15:00:00|11318.5|11312.5|11332|11326|11335|11329|11317|11311|429
1615475100000|2021-03-11 15:05:00|11331.5|11325.5|11313.5|11307.5|11332|11326|11309|11303|236
1615475400000|2021-03-11 15:10:00|11314|11308|11308.5|11302.5|11322.5|11316.5|11307|11301|113
1615475700000|2021-03-11 15:15:00|11309|11303|11299|11293|11315|11309|11291|11285|320
1615476000000|2021-03-11 15:20:00|11298.5|11292.5|11307.5|11301.5|11311|11305|11295.5|11289.5|167
1615476300000|2021-03-11 15:25:00|11308|11302|11316|11310|11319.5|11313.5|11307.5|11301.5|350
1615476600000|2021-03-11 15:30:00|11315.5|11309.5|11337.5|11331.5|11337.5|11331.5|11314.5|11308.5|167
1615476900000|2021-03-11 15:35:00|11336.5|11330.5|11329.5|11323.5|11339|11333|11328.5|11322.5|131
1615477200000|2021-03-11 15:40:00|11330|11324|11342.5|11336.5|11344|11338|11330|11324|216
1615477500000|2021-03-11 15:45:00|11342|11336|11354.5|11348.5|11354.5|11348.5|11339|11333|306
1615477800000|2021-03-11 15:50:00|11355|11349|11359.5|11353.5|11364|11358|11355|11349|293
1615478100000|2021-03-11 15:55:00|11360|11354|11370.5|11364.5|11374|11368|11354.5|11348.5|275
1615478400000|2021-03-11 16:00:00|11371.5|11365.5|11371.5|11365.5|11375.5|11369.5|11369.5|11363.5|185
1615478700000|2021-03-11 16:05:00|11370.5|11364.5|11374.5|11368.5|11376.5|11370.5|11370.5|11364.5|257
1615479000000|2021-03-11 16:10:00|11373.5|11367.5|11384.5|11378.5|11384.5|11378.5|11373.5|11367.5|214
1615479300000|2021-03-11 16:15:00|11383.5|11377.5|11379.5|11373.5|11384.5|11378.5|11377.5|11371.5|289
1615479600000|2021-03-11 16:20:00|11380.5|11374.5|11385.5|11379.5|11388.5|11382.5|11375.5|11369.5|290
1615479900000|2021-03-11 16:25:00|11384.5|11378.5|11385.5|11379.5|11390.5|11384.5|11382.5|11376.5|223
1615480200000|2021-03-11 16:30:00|11384.5|11378.5|11387.5|11381.5|11390.5|11384.5|11379.5|11373.5|203
1615480500000|2021-03-11 16:35:00|11389.5|11383.5|11384.5|11378.5|11392.5|11386.5|11383.5|11377.5|212
1615480800000|2021-03-11 16:40:00|11385.5|11379.5|11393.5|11387.5|11396.5|11390.5|11384.5|11378.5|198
1615481100000|2021-03-11 16:45:00|11394.5|11388.5|11401.5|11395.5|11401.5|11395.5|11393.5|11387.5|286
1615481400000|2021-03-11 16:50:00|11402.5|11396.5|11397.5|11391.5|11403.5|11397.5|11395.5|11389.5|532
1615481700000|2021-03-11 16:55:00|11396.5|11390.5|11393.5|11387.5|11398.5|11392.5|11392.5|11386.5|146
1615482000000|2021-03-11 17:00:00|11392.5|11386.5|11391.5|11385.5|11395.5|11389.5|11386.5|11380.5|117
1615482300000|2021-03-11 17:05:00|11392.5|11386.5|11398.5|11392.5|11399.5|11393.5|11390.5|11384.5|185
1615482600000|2021-03-11 17:10:00|11399.5|11393.5|11408.5|11402.5|11408.5|11402.5|11399.5|11393.5|266
1615482900000|2021-03-11 17:15:00|11409.5|11403.5|11410.5|11404.5|11410.5|11404.5|11404.5|11398.5|211
1615483200000|2021-03-11 17:20:00|11409.5|11403.5|11410.5|11404.5|11413.5|11407.5|11407.5|11401.5|124
1615483500000|2021-03-11 17:25:00|11409.5|11403.5|11415.5|11409.5|11415.5|11409.5|11409.5|11403.5|97
1615483800000|2021-03-11 17:30:00|11414.5|11408.5|11410.5|11404.5|11418.5|11412.5|11407.5|11401.5|109
1615484100000|2021-03-11 17:35:00|11412.5|11406.5|11416.5|11410.5|11417.5|11411.5|11409.5|11403.5|342
1615484400000|2021-03-11 17:40:00|11414.5|11408.5|11410.5|11404.5|11419.5|11413.5|11409.5|11403.5|551
1615484700000|2021-03-11 17:45:00|11411.5|11405.5|11416.5|11410.5|11418.5|11412.5|11409.5|11403.5|95
1615485000000|2021-03-11 17:50:00|11417.5|11411.5|11409.5|11403.5|11417.5|11411.5|11408.5|11402.5|54
1615485300000|2021-03-11 17:55:00|11410.5|11404.5|11419.5|11413.5|11421.5|11415.5|11409.5|11403.5|82
1615485600000|2021-03-11 18:00:00|11417.5|11411.5|11429.5|11423.5|11429.5|11423.5|11414.5|11408.5|185
1615485900000|2021-03-11 18:05:00|11430.5|11424.5|11429.5|11423.5|11436.5|11430.5|11429.5|11423.5|160
1615486200000|2021-03-11 18:10:00|11428.5|11422.5|11421.5|11415.5|11435.5|11429.5|11421.5|11415.5|169
1615486500000|2021-03-11 18:15:00|11423.5|11417.5|11427.5|11421.5|11431.5|11425.5|11422.5|11416.5|128
1615486800000|2021-03-11 18:20:00|11429.5|11423.5|11430.5|11424.5|11432.5|11426.5|11425.5|11419.5|77
1615487100000|2021-03-11 18:25:00|11431.5|11425.5|11424.5|11418.5|11431.5|11425.5|11423.5|11417.5|111
1615487400000|2021-03-11 18:30:00|11425.5|11419.5|11412.5|11406.5|11427.5|11421.5|11411.5|11405.5|203
1615487700000|2021-03-11 18:35:00|11413.5|11407.5|11411.5|11405.5|11417.5|11411.5|11411.5|11405.5|186
1615488000000|2021-03-11 18:40:00|11410.5|11404.5|11411.5|11405.5|11414.5|11408.5|11406.5|11400.5|163
1615488300000|2021-03-11 18:45:00|11412.5|11406.5|11412.5|11406.5|11415.5|11409.5|11409.5|11403.5|156
1615488600000|2021-03-11 18:50:00|11411.5|11405.5|11416.5|11410.5|11420.5|11414.5|11409.5|11403.5|261
1615488900000|2021-03-11 18:55:00|11412.5|11406.5|11425.1|11401.7|11425.1|11407.5|11402.5|11396.5|176
1615489200000|2021-03-11 19:00:00|11425.3|11401.9|11435.4|11412|11436.7|11413.3|11425.3|11401.9|0
1615489500000|2021-03-11 19:05:00|11435.5|11412.1|11430.2|11406.8|11437.1|11413.7|11430.1|11406.7|0
1615489800000|2021-03-11 19:10:00|11430.3|11406.9|11430.3|11406.9|11435.7|11412.3|11427.2|11403.8|0
1615490100000|2021-03-11 19:15:00|11430.4|11407|11433.4|11410|11433.5|11410.1|11424.9|11401.5|0
1615490400000|2021-03-11 19:20:00|11433.3|11409.9|11437.2|11413.8|11437.7|11414.3|11433.3|11409.9|0
1615490700000|2021-03-11 19:25:00|11437.3|11413.9|11439|11415.6|11439.4|11416|11434.9|11411.5|0
1615491000000|2021-03-11 19:30:00|11439.1|11415.7|11439.5|11416.1|11440.1|11416.7|11433.6|11410.2|0
1615491300000|2021-03-11 19:35:00|11439.6|11416.2|11433.2|11409.8|11439.6|11416.2|11427.8|11404.4|0
1615491600000|2021-03-11 19:40:00|11433.1|11409.7|11432.8|11409.4|11436.9|11413.5|11432.2|11408.8|0
1615491900000|2021-03-11 19:45:00|11433|11409.6|11426.8|11403.4|11434.9|11411.5|11426.8|11403.4|0
1615492200000|2021-03-11 19:50:00|11426.7|11403.3|11425.7|11402.3|11429.6|11406.2|11422.7|11399.3|0
1615492500000|2021-03-11 19:55:00|11425.6|11402.2|11424.7|11401.3|11427.3|11403.9|11424.2|11400.8|0
1615492800000|2021-03-11 20:00:00|11424.6|11401.2|11423.4|11400|11424.7|11401.3|11421.7|11398.3|0
1615493100000|2021-03-11 20:05:00|11423.3|11399.9|11421.9|11398.5|11425.5|11402.1|11420.2|11396.8|0
1615493400000|2021-03-11 20:10:00|11421.8|11398.4|11422.6|11399.2|11422.8|11399.4|11420|11396.6|0
1615493700000|2021-03-11 20:15:00|11423.3|11399.9|11432.2|11408.8|11432.2|11408.8|11423.3|11399.9|0
1615494000000|2021-03-11 20:20:00|11432.1|11408.7|11439.3|11415.9|11439.3|11415.9|11431.6|11408.2|0
1615494300000|2021-03-11 20:25:00|11439.4|11416|11439.4|11416|11440.2|11416.8|11432.5|11409.1|0
1615494600000|2021-03-11 20:30:00|11439.5|11416.1|11430.9|11407.5|11439.5|11416.1|11430.1|11406.7|0
1615494900000|2021-03-11 20:35:00|11430.8|11407.4|11433|11409.6|11433.1|11409.7|11428.5|11405.1|0
1615495200000|2021-03-11 20:40:00|11433.1|11409.7|11431.7|11408.3|11433.2|11409.8|11430|11406.6|0
1615495500000|2021-03-11 20:45:00|11431.8|11408.4|11435|11411.6|11437.3|11413.9|11431.6|11408.2|0
1615495800000|2021-03-11 20:50:00|11434.5|11411.1|11438.5|11415.1|11439.9|11416.5|11431.9|11408.5|0
1615496100000|2021-03-11 20:55:00|11438.4|11415|11431.9|11408.5|11438.4|11415|11423.9|11400.5|0
1615496400000|2021-03-11 21:00:00|11432.9|11409.5|11430.9|11407.5|11434|11410.6|11429.9|11406.5|6
1615496700000|2021-03-11 21:05:00|11430.4|11407|11435.5|11412.1|11435.5|11412.1|11429.4|11406|0
1615497000000|2021-03-11 21:10:00|11435|11411.6|11433.3|11409.9|11435.5|11412.1|11430.9|11407.5|0
1615497300000|2021-03-11 21:15:00|11433.2|11409.8|11437.3|11413.9|11437.9|11414.5|11432.6|11409.2|0
1615497600000|2021-03-11 21:20:00|11437.7|11414.3|11439.1|11415.7|11440.2|11416.8|11437.5|11414.1|0
1615497900000|2021-03-11 21:25:00|11439.2|11415.8|11439.7|11416.3|11441.2|11417.8|11439.1|11415.7|0
1615498200000|2021-03-11 21:30:00|11439.2|11415.8|11437.7|11414.3|11439.2|11415.8|11436.2|11412.8|0
1615498500000|2021-03-11 21:35:00|11437.2|11413.8|11437.2|11413.8|11437.7|11414.3|11436.7|11413.3|0
1615498800000|2021-03-11 21:40:00|11437.7|11414.3|11438.2|11414.8|11439.2|11415.8|11436.7|11413.3|0
1615499100000|2021-03-11 21:45:00|11437.7|11414.3|11437.2|11413.8|11438.2|11414.8|11436.7|11413.3|0
1615499400000|2021-03-11 21:50:00|11436.7|11413.3|11435.2|11411.8|11437.7|11414.3|11435.2|11411.8|0
1615499700000|2021-03-11 21:55:00|11435.7|11412.3|11436.6|11413.2|11437.7|11414.3|11433.1|11409.7|0
1615500000000|2021-03-11 22:00:00|11437.2|11413.8|11437.7|11414.3|11438|11414.6|11436.9|11413.5|0
1615500300000|2021-03-11 22:05:00|11437.6|11414.2|11438|11414.6|11438.7|11415.3|11437.4|11414|0
1615500600000|2021-03-11 22:10:00|11438.2|11414.8|11438|11414.6|11438.3|11414.9|11437.4|11414|0
1615500900000|2021-03-11 22:15:00|11437.7|11414.3|11437.8|11414.4|11438|11414.6|11436.9|11413.5|0
1615501200000|2021-03-11 22:20:00|11437.1|11413.7|11437.8|11414.4|11437.8|11414.4|11437.1|11413.7|0
1615501500000|2021-03-11 22:25:00|11437.9|11414.5|11437.9|11414.5|11437.9|11414.5|11437.8|11414.4|0
1615501800000|2021-03-11 22:30:00|11438|11414.6|11438|11414.6|11438|11414.6|11437.8|11414.4|0
1615502100000|2021-03-11 22:35:00|11438.1|11414.7|11439|11415.6|11439|11415.6|11438.1|11414.7|0
1615502400000|2021-03-11 22:40:00|11439.4|11416|11439.2|11415.8|11439.4|11416|11439|11415.6|0
1615502700000|2021-03-11 22:45:00|11439.3|11415.9|11440.8|11417.4|11440.8|11417.4|11439.3|11415.9|0
1615503000000|2021-03-11 22:50:00|11440.4|11417|11439.9|11416.5|11440.5|11417.1|11439.9|11416.5|0
1615503300000|2021-03-11 22:55:00|11439.7|11416.3|11441.5|11418.1|11441.5|11418.1|11439.7|11416.3|0
1615503600000|2021-03-11 23:00:00|11441.8|11418.4|11445.1|11421.7|11446.1|11422.7|11439.7|11416.3|0
1615503900000|2021-03-11 23:05:00|11445.3|11421.9|11445.6|11422.2|11445.6|11422.2|11444.1|11420.7|0
1615504200000|2021-03-11 23:10:00|11445.1|11421.7|11451.2|11427.8|11451.4|11428|11445.1|11421.7|0
1615504500000|2021-03-11 23:15:00|11451.7|11428.3|11450.7|11427.3|11452.2|11428.8|11450.7|11427.3|0
1615504800000|2021-03-11 23:20:00|11450.9|11427.5|11452.4|11429|11452.9|11429.5|11450.8|11427.4|0
1615505100000|2021-03-11 23:25:00|11452.6|11429.2|11454.4|11431|11454.4|11431|11452.4|11429|0
1615505400000|2021-03-11 23:30:00|11454.1|11430.7|11458.4|11435|11458.4|11435|11453.4|11430|0
1615505700000|2021-03-11 23:35:00|11457.9|11434.5|11456.9|11433.5|11458.4|11435|11456.4|11433|0
1615506000000|2021-03-11 23:40:00|11457.4|11434|11455.9|11432.5|11458.4|11435|11455.9|11432.5|0
1615506300000|2021-03-11 23:45:00|11456.2|11432.8|11455.3|11431.9|11457.4|11434|11455.3|11431.9|0
1615506600000|2021-03-11 23:50:00|11454.8|11431.4|11453.8|11430.4|11455.8|11432.4|11452.3|11428.9|0
1615506900000|2021-03-11 23:55:00|11453.3|11429.9|11450.2|11426.8|11455.3|11431.9|11449.7|11426.3|0
1615507200000|2021-03-12 00:00:00|11450.7|11427.3|11456.8|11433.4|11456.8|11433.4|11448.7|11425.3|0
1615507500000|2021-03-12 00:05:00|11457.3|11433.9|11457.3|11433.9|11458.9|11435.5|11454.3|11430.9|0
1615507800000|2021-03-12 00:10:00|11456.8|11433.4|11452.4|11429|11456.8|11433.4|11450.5|11427.1|0
1615508100000|2021-03-12 00:15:00|11451.9|11428.5|11453.1|11429.7|11457.7|11434.3|11450.9|11427.5|0
1615508400000|2021-03-12 00:20:00|11453.3|11429.9|11447.9|11424.5|11453.5|11430.1|11447.9|11424.5|0
1615508700000|2021-03-12 00:25:00|11447.7|11424.3|11450.7|11427.3|11451.4|11428|11447.1|11423.7|0
1615509000000|2021-03-12 00:30:00|11450.5|11427.1|11446.9|11423.5|11450.5|11427.1|11446.2|11422.8|0
1615509300000|2021-03-12 00:35:00|11446.7|11423.3|11453.2|11429.8|11455.5|11432.1|11446.7|11423.3|0
1615509600000|2021-03-12 00:40:00|11453.5|11430.1|11456.7|11433.3|11458.2|11434.8|11453.5|11430.1|0
1615509900000|2021-03-12 00:45:00|11457|11433.6|11454.5|11431.1|11457.7|11434.3|11451.5|11428.1|0
1615510200000|2021-03-12 00:50:00|11455.2|11431.8|11454.7|11431.3|11455.5|11432.1|11453|11429.6|0
1615510500000|2021-03-12 00:55:00|11454.5|11431.1|11452.6|11429.2|11455|11431.6|11451|11427.6|0
1615510800000|2021-03-12 01:00:00|11452.5|11429.1|11455.5|11432.1|11457|11433.6|11450.7|11427.3|0
1615511100000|2021-03-12 01:05:00|11456.2|11432.8|11459.2|11435.8|11459.5|11436.1|11456.2|11432.8|0
1615511400000|2021-03-12 01:10:00|11459.3|11435.9|11459|11435.6|11461|11437.6|11458.7|11435.3|0
1615511700000|2021-03-12 01:15:00|11457.2|11433.8|11440.6|11434.6|11471.6|11465.6|11408.6|11402.6|1963
1615512000000|2021-03-12 01:20:00|11442.6|11436.6|11431.6|11425.6|11454.6|11448.6|11424.6|11418.6|1664
1615512300000|2021-03-12 01:25:00|11429.6|11423.6|11426.6|11420.6|11434.6|11428.6|11419.6|11413.6|1190
1615512600000|2021-03-12 01:30:00|11427.6|11421.6|11441.6|11435.6|11453.6|11447.6|11416.6|11410.6|5264
1615512900000|2021-03-12 01:35:00|11444.6|11438.6|11421.6|11415.6|11452.6|11446.6|11420.6|11414.6|2480
1615513200000|2021-03-12 01:40:00|11420.6|11414.6|11424.6|11418.6|11437.6|11431.6|11413.6|11407.6|1425
1615513500000|2021-03-12 01:45:00|11425.6|11419.6|11433.6|11427.6|11436.6|11430.6|11392.6|11386.6|1384
1615513800000|2021-03-12 01:50:00|11434.6|11428.6|11396.6|11390.6|11436.6|11430.6|11395.6|11389.6|1432
1615514100000|2021-03-12 01:55:00|11395.6|11389.6|11393.6|11387.6|11411.6|11405.6|11382.6|11376.6|1613
1615514400000|2021-03-12 02:00:00|11394.6|11388.6|11376.6|11370.6|11401.6|11395.6|11373.6|11367.6|1514
1615514700000|2021-03-12 02:05:00|11375.6|11369.6|11373.6|11367.6|11384.6|11378.6|11352.6|11346.6|1580
1615515000000|2021-03-12 02:10:00|11372.6|11366.6|11424.6|11418.6|11424.6|11418.6|11364.6|11358.6|1327
1615515300000|2021-03-12 02:15:00|11425.6|11419.6|11414.6|11408.6|11429.6|11423.6|11411.6|11405.6|1326
1615515600000|2021-03-12 02:20:00|11413.6|11407.6|11376.6|11370.6|11414.6|11408.6|11376.6|11370.6|1110
1615515900000|2021-03-12 02:25:00|11375.6|11369.6|11345.6|11339.6|11386.6|11380.6|11341.6|11335.6|1337
1615516200000|2021-03-12 02:30:00|11344.6|11338.6|11351.6|11345.6|11355.6|11349.6|11330.6|11324.6|1472
1615516500000|2021-03-12 02:35:00|11350.6|11344.6|11355.6|11349.6|11376.6|11370.6|11346.6|11340.6|1660
1615516800000|2021-03-12 02:40:00|11357.6|11351.6|11352.6|11346.6|11377.6|11371.6|11344.6|11338.6|2044
1615517100000|2021-03-12 02:45:00|11351.6|11345.6|11348.6|11342.6|11358.6|11352.6|11332.6|11326.6|1160
1615517400000|2021-03-12 02:50:00|11349.6|11343.6|11344.6|11338.6|11354.6|11348.6|11330.6|11324.6|1433
1615517700000|2021-03-12 02:55:00|11342.6|11336.6|11374.6|11368.6|11374.6|11368.6|11334.6|11328.6|1389
1615518000000|2021-03-12 03:00:00|11375.6|11369.6|11361.6|11355.6|11380.6|11374.6|11358.6|11352.6|900
1615518300000|2021-03-12 03:05:00|11362.6|11356.6|11365.6|11359.6|11373.6|11367.6|11352.6|11346.6|802
1615518600000|2021-03-12 03:10:00|11366.6|11360.6|11366.6|11360.6|11373.6|11367.6|11358.6|11352.6|755
1615518900000|2021-03-12 03:15:00|11365.6|11359.6|11358.6|11352.6|11368.6|11362.6|11352.6|11346.6|1197
1615519200000|2021-03-12 03:20:00|11357.6|11351.6|11397.6|11391.6|11397.6|11391.6|11357.6|11351.6|891
1615519500000|2021-03-12 03:25:00|11398.6|11392.6|11399.6|11393.6|11410.6|11404.6|11395.6|11389.6|970
1615519800000|2021-03-12 03:30:00|11400.6|11394.6|11393.6|11387.6|11407.6|11401.6|11391.6|11385.6|509
1615520100000|2021-03-12 03:35:00|11392.6|11386.6|11399.6|11393.6|11404.6|11398.6|11388.6|11382.6|675
1615520400000|2021-03-12 03:40:00|11397.6|11391.6|11403.6|11397.6|11409.6|11403.6|11393.6|11387.6|492
1615520700000|2021-03-12 03:45:00|11404.6|11398.6|11403.6|11397.6|11409.6|11403.6|11398.6|11392.6|447
1615521000000|2021-03-12 03:50:00|11404.6|11398.6|11404.6|11398.6|11410.6|11404.6|11400.6|11394.6|483
1615521300000|2021-03-12 03:55:00|11405.6|11399.6|11392.6|11386.6|11407.6|11401.6|11392.6|11386.6|575
1615521600000|2021-03-12 04:00:00|11404.4|11381|11406.7|11383.3|11407.8|11384.4|11404.4|11381|2
1615521900000|2021-03-12 04:05:00|11406.9|11383.5|11403.9|11380.5|11406.9|11383.5|11403.7|11380.3|0
1615522200000|2021-03-12 04:10:00|11403.7|11380.3|11406.2|11382.8|11406.4|11383|11403.4|11380|0
1615522500000|2021-03-12 04:15:00|11405.9|11382.5|11403.7|11380.3|11405.9|11382.5|11403.2|11379.8|0
1615522800000|2021-03-12 04:20:00|11403.4|11380|11404.4|11381|11406.3|11382.9|11403.2|11379.8|0
1615523100000|2021-03-12 04:25:00|11405.1|11381.7|11406.2|11382.8|11406.4|11383|11403.7|11380.3|0
1615523400000|2021-03-12 04:30:00|11406.3|11382.9|11409.4|11386|11409.4|11386|11406.3|11382.9|0
1615523700000|2021-03-12 04:35:00|11409.2|11385.8|11409.7|11386.3|11409.8|11386.4|11407.2|11383.8|0
1615524000000|2021-03-12 04:40:00|11409.5|11386.1|11409.9|11386.5|11410.2|11386.8|11409.3|11385.9|0
1615524300000|2021-03-12 04:45:00|11409.8|11386.4|11409.9|11386.5|11410.2|11386.8|11407.9|11384.5|0
1615524600000|2021-03-12 04:50:00|11410|11386.6|11409.9|11386.5|11411.9|11388.5|11409.4|11386|0
1615524900000|2021-03-12 04:55:00|11410.7|11387.3|11412.4|11389|11412.7|11389.3|11409.9|11386.5|0
1615525200000|2021-03-12 05:00:00|11400.6|11394.6|11415.6|11409.6|11430.6|11424.6|11400.6|11394.6|1808
1615525500000|2021-03-12 05:05:00|11417.6|11411.6|11386.6|11380.6|11420.6|11414.6|11386.6|11380.6|1004
1615525800000|2021-03-12 05:10:00|11385.6|11379.6|11392.6|11386.6|11394.6|11388.6|11371.6|11365.6|980
1615526100000|2021-03-12 05:15:00|11391.6|11385.6|11390.6|11384.6|11393.6|11387.6|11379.6|11373.6|447
1615526400000|2021-03-12 05:20:00|11389.6|11383.6|11376.6|11370.6|11389.6|11383.6|11367.6|11361.6|864
1615526700000|2021-03-12 05:25:00|11377.6|11371.6|11363.6|11357.6|11380.6|11374.6|11353.6|11347.6|689
1615527000000|2021-03-12 05:30:00|11364.6|11358.6|11351.6|11345.6|11368.6|11362.6|11340.6|11334.6|841
1615527300000|2021-03-12 05:35:00|11350.6|11344.6|11360.6|11354.6|11361.6|11355.6|11339.6|11333.6|586
1615527600000|2021-03-12 05:40:00|11359.6|11353.6|11351.6|11345.6|11363.6|11357.6|11344.6|11338.6|427
1615527900000|2021-03-12 05:45:00|11350.6|11344.6|11361.6|11355.6|11364.6|11358.6|11343.6|11337.6|289
1615528200000|2021-03-12 05:50:00|11360.6|11354.6|11340.6|11334.6|11368.6|11362.6|11339.6|11333.6|479
1615528500000|2021-03-12 05:55:00|11339.6|11333.6|11360.6|11354.6|11360.6|11354.6|11336.6|11330.6|542
1615528800000|2021-03-12 06:00:00|11361.6|11355.6|11366.6|11360.6|11368.6|11362.6|11350.6|11344.6|504
1615529100000|2021-03-12 06:05:00|11367.6|11361.6|11377.6|11371.6|11380.6|11374.6|11364.6|11358.6|649
1615529400000|2021-03-12 06:10:00|11376.6|11370.6|11345.6|11339.6|11376.6|11370.6|11340.6|11334.6|611
1615529700000|2021-03-12 06:15:00|11346.6|11340.6|11328.6|11322.6|11352.6|11346.6|11326.6|11320.6|1005
1615530000000|2021-03-12 06:20:00|11329.6|11323.6|11329.6|11323.6|11336.6|11330.6|11316.6|11310.6|1151
1615530300000|2021-03-12 06:25:00|11328.6|11322.6|11321.6|11315.6|11330.6|11324.6|11316.6|11310.6|1513
1615530600000|2021-03-12 06:30:00|11322.6|11316.6|11331.6|11325.6|11331.6|11325.6|11311.6|11305.6|1050
1615530900000|2021-03-12 06:35:00|11330.6|11324.6|11321.6|11315.6|11330.6|11324.6|11313.6|11307.6|554
1615531200000|2021-03-12 06:40:00|11322.6|11316.6|11325.6|11319.6|11329.6|11323.6|11320.6|11314.6|467
1615531500000|2021-03-12 06:45:00|11326.6|11320.6|11323.6|11317.6|11329.6|11323.6|11318.6|11312.6|441
1615531800000|2021-03-12 06:50:00|11322.6|11316.6|11321.6|11315.6|11329.6|11323.6|11319.6|11313.6|621
1615532100000|2021-03-12 06:55:00|11320.6|11314.6|11321.6|11315.6|11322.6|11316.6|11314.6|11308.6|586
1615532400000|2021-03-12 07:00:00|11320.6|11314.6|11307.6|11301.6|11322.6|11316.6|11305.6|11299.6|704
1615532700000|2021-03-12 07:05:00|11308.6|11302.6|11295.6|11289.6|11311.6|11305.6|11290.6|11284.6|1008
1615533000000|2021-03-12 07:10:00|11294.6|11288.6|11275.6|11269.6|11295.6|11289.6|11274.6|11268.6|827
1615533300000|2021-03-12 07:15:00|11274.6|11268.6|11270.6|11264.6|11278.6|11272.6|11269.6|11263.6|1252
1615533600000|2021-03-12 07:20:00|11271.6|11265.6|11257.6|11251.6|11272.6|11266.6|11256.6|11250.6|1209
1615533900000|2021-03-12 07:25:00|11256.6|11250.6|11202.6|11196.6|11259.6|11253.6|11196.6|11190.6|3316
1615534200000|2021-03-12 07:30:00|11203.6|11197.6|11231.6|11225.6|11239.6|11233.6|11201.6|11195.6|1776
1615534500000|2021-03-12 07:35:00|11230.6|11224.6|11195.6|11189.6|11233.6|11227.6|11193.6|11187.6|1478
1615534800000|2021-03-12 07:40:00|11194.6|11188.6|11155.6|11149.6|11200.6|11194.6|11155.6|11149.6|1693
1615535100000|2021-03-12 07:45:00|11154.6|11148.6|11160.6|11154.6|11180.6|11174.6|11153.6|11147.6|1857
1615535400000|2021-03-12 07:50:00|11162.6|11156.6|11181.6|11175.6|11188.6|11182.6|11153.6|11147.6|1672
1615535700000|2021-03-12 07:55:00|11180.6|11174.6|11154.6|11148.6|11184.6|11178.6|11152.6|11146.6|2369
1615536000000|2021-03-12 08:00:00|11155.6|11149.6|11156.6|11150.6|11172.6|11166.6|11155.6|11149.6|2012
1615536300000|2021-03-12 08:05:00|11155.6|11149.6|11165.6|11159.6|11170.6|11164.6|11145.6|11139.6|2353
1615536600000|2021-03-12 08:10:00|11164.6|11158.6|11157.6|11151.6|11165.6|11159.6|11146.6|11140.6|1474
1615536900000|2021-03-12 08:15:00|11156.6|11150.6|11157.6|11151.6|11165.6|11159.6|11151.6|11145.6|1001
1615537200000|2021-03-12 08:20:00|11155.6|11149.6|11152.6|11146.6|11163.6|11157.6|11147.6|11141.6|1251
1615537500000|2021-03-12 08:25:00|11154.6|11148.6|11161.6|11155.6|11167.6|11161.6|11149.6|11143.6|1277
1615537800000|2021-03-12 08:30:00|11169.6|11146.2|11158.8|11135.4|11169.6|11146.2|11157.3|11133.9|4
1615538100000|2021-03-12 08:35:00|11157.3|11133.9|11151.7|11128.3|11163.4|11140|11151.7|11128.3|0
1615538400000|2021-03-12 08:40:00|11151.9|11128.5|11156.1|11132.7|11156.8|11133.4|11151.4|11128|0
1615538700000|2021-03-12 08:45:00|11155.8|11132.4|11145|11121.6|11161.4|11138|11144.8|11121.4|0
1615539000000|2021-03-12 08:50:00|11145.3|11121.9|11155.1|11131.7|11156.8|11133.4|11136.2|11112.8|0
1615539300000|2021-03-12 08:55:00|11155.2|11131.8|11151.4|11128|11162.3|11138.9|11149|11125.6|0
1615539600000|2021-03-12 09:00:00|11150|11126.6|11152.4|11129|11153.6|11130.2|11146.5|11123.1|0
1615539900000|2021-03-12 09:05:00|11152.6|11129.2|11165.3|11141.9|11165.6|11142.2|11152.6|11129.2|0
1615540200000|2021-03-12 09:10:00|11165.1|11141.7|11155.5|11132.1|11165.6|11142.2|11155.3|11131.9|0
1615540500000|2021-03-12 09:15:00|11149.6|11143.6|11131.6|11125.6|11149.6|11143.6|11129.6|11123.6|615
1615540800000|2021-03-12 09:20:00|11132.6|11126.6|11121.6|11115.6|11136.6|11130.6|11120.6|11114.6|314
1615541100000|2021-03-12 09:25:00|11122.6|11116.6|11133.6|11127.6|11134.6|11128.6|11121.6|11115.6|164
1615541400000|2021-03-12 09:30:00|11132.6|11126.6|11140.6|11134.6|11142.6|11136.6|11131.6|11125.6|116
1615541700000|2021-03-12 09:35:00|11139.6|11133.6|11138.6|11132.6|11142.6|11136.6|11136.6|11130.6|87
1615542000000|2021-03-12 09:40:00|11137.6|11131.6|11137.6|11131.6|11139.6|11133.6|11133.6|11127.6|149
1615542300000|2021-03-12 09:45:00|11136.6|11130.6|11136.6|11130.6|11140.6|11134.6|11131.6|11125.6|190
1615542600000|2021-03-12 09:50:00|11135.6|11129.6|11129.6|11123.6|11136.6|11130.6|11125.6|11119.6|103
1615542900000|2021-03-12 09:55:00|11128.6|11122.6|11133.6|11127.6|11135.6|11129.6|11126.6|11120.6|121
1615543200000|2021-03-12 10:00:00|11134.6|11128.6|11121.1|11115.1|11135.6|11129.6|11120.6|11114.6|104
1615543500000|2021-03-12 10:05:00|11121.6|11115.6|11123.6|11117.6|11127.1|11121.1|11118.1|11112.1|137
1615543800000|2021-03-12 10:10:00|11122.1|11116.1|11122.6|11116.6|11125.6|11119.6|11117.6|11111.6|98
1615544100000|2021-03-12 10:15:00|11123.1|11117.1|11114.6|11108.6|11123.6|11117.6|11114.1|11108.1|93
1615544400000|2021-03-12 10:20:00|11114.1|11108.1|11121.6|11115.6|11123.1|11117.1|11113.1|11107.1|85
1615544700000|2021-03-12 10:25:00|11121.1|11115.1|11124.6|11118.6|11126.6|11120.6|11118.1|11112.1|58
1615545000000|2021-03-12 10:30:00|11125.1|11119.1|11134.6|11128.6|11134.6|11128.6|11123.6|11117.6|72
1615545300000|2021-03-12 10:35:00|11134.1|11128.1|11135.1|11129.1|11140.6|11134.6|11133.1|11127.1|131
1615545600000|2021-03-12 10:40:00|11134.6|11128.6|11140.6|11134.6|11141.6|11135.6|11131.1|11125.1|129
1615545900000|2021-03-12 10:45:00|11140.1|11134.1|11137.1|11131.1|11144.1|11138.1|11135.6|11129.6|107
1615546200000|2021-03-12 10:50:00|11137.6|11131.6|11132.6|11126.6|11139.6|11133.6|11131.1|11125.1|66
1615546500000|2021-03-12 10:55:00|11132.1|11126.1|11131.1|11125.1|11137.1|11131.1|11130.1|11124.1|72
1615546800000|2021-03-12 11:00:00|11131.6|11125.6|11125.6|11119.6|11131.6|11125.6|11122.6|11116.6|41
1615547100000|2021-03-12 11:05:00|11126.1|11120.1|11125.1|11119.1|11127.1|11121.1|11120.1|11114.1|93
1615547400000|2021-03-12 11:10:00|11124.1|11118.1|11125.1|11119.1|11129.6|11123.6|11123.1|11117.1|86
1615547700000|2021-03-12 11:15:00|11125.6|11119.6|11121.1|11115.1|11128.1|11122.1|11118.1|11112.1|104
1615548000000|2021-03-12 11:20:00|11120.6|11114.6|11116.6|11110.6|11122.1|11116.1|11115.6|11109.6|98
1615548300000|2021-03-12 11:25:00|11116.1|11110.1|11113.6|11107.6|11119.1|11113.1|11112.1|11106.1|110
1615548600000|2021-03-12 11:30:00|11113.1|11107.1|11119.6|11113.6|11122.1|11116.1|11112.6|11106.6|149
1615548900000|2021-03-12 11:35:00|11120.1|11114.1|11126.1|11120.1|11126.1|11120.1|11117.6|11111.6|81
1615549200000|2021-03-12 11:40:00|11126.6|11120.6|11124.1|11118.1|11128.1|11122.1|11121.1|11115.1|136
1615549500000|2021-03-12 11:45:00|11122.6|11116.6|11121.6|11115.6|11123.6|11117.6|11116.1|11110.1|85
1615549800000|2021-03-12 11:50:00|11122.1|11116.1|11124.6|11118.6|11125.1|11119.1|11118.6|11112.6|58
1615550100000|2021-03-12 11:55:00|11124.1|11118.1|11115.1|11109.1|11125.1|11119.1|11111.1|11105.1|84
1615550400000|2021-03-12 12:00:00|11114.6|11108.6|11128.6|11122.6|11129.1|11123.1|11114.6|11108.6|109
1615550700000|2021-03-12 12:05:00|11128.1|11122.1|11133.6|11127.6|11134.6|11128.6|11126.1|11120.1|75
1615551000000|2021-03-12 12:10:00|11134.1|11128.1|11134.1|11128.1|11135.1|11129.1|11129.6|11123.6|148
1615551300000|2021-03-12 12:15:00|11135.1|11129.1|11135.1|11129.1|11140.1|11134.1|11134.1|11128.1|111
1615551600000|2021-03-12 12:20:00|11136.6|11130.6|11131.6|11125.6|11137.1|11131.1|11130.1|11124.1|98
1615551900000|2021-03-12 12:25:00|11131.1|11125.1|11129.6|11123.6|11132.6|11126.6|11129.1|11123.1|64
1615552200000|2021-03-12 12:30:00|11129.1|11123.1|11130.6|11124.6|11132.6|11126.6|11129.1|11123.1|115
1615552500000|2021-03-12 12:35:00|11131.1|11125.1|11134.1|11128.1|11135.1|11129.1|11128.6|11122.6|98
1615552800000|2021-03-12 12:40:00|11133.6|11127.6|11138.6|11132.6|11140.1|11134.1|11132.6|11126.6|100
1615553100000|2021-03-12 12:45:00|11138.1|11132.1|11150.1|11144.1|11150.1|11144.1|11137.1|11131.1|146
1615553400000|2021-03-12 12:50:00|11151.1|11145.1|11150.1|11144.1|11151.6|11145.6|11146.6|11140.6|134
1615553700000|2021-03-12 12:55:00|11151.1|11145.1|11152.6|11146.6|11153.1|11147.1|11149.1|11143.1|76
1615554000000|2021-03-12 13:00:00|11153.1|11147.1|11160.6|11154.6|11161.1|11155.1|11150.6|11144.6|93
1615554300000|2021-03-12 13:05:00|11161.1|11155.1|11146.6|11140.6|11161.1|11155.1|11146.6|11140.6|207
1615554600000|2021-03-12 13:10:00|11147.1|11141.1|11143.1|11137.1|11148.6|11142.6|11142.1|11136.1|97
1615554900000|2021-03-12 13:15:00|11143.6|11137.6|11147.1|11141.1|11149.1|11143.1|11140.6|11134.6|115
1615555200000|2021-03-12 13:20:00|11146.6|11140.6|11147.6|11141.6|11157.6|11151.6|11146.1|11140.1|67
1615555500000|2021-03-12 13:25:00|11148.1|11142.1|11151.6|11145.6|11153.1|11147.1|11144.6|11138.6|50
1615555800000|2021-03-12 13:30:00|11151.1|11145.1|11150.6|11144.6|11157.1|11151.1|11147.6|11141.6|85
1615556100000|2021-03-12 13:35:00|11151.1|11145.1|11157.1|11151.1|11157.1|11151.1|11145.1|11139.1|93
1615556400000|2021-03-12 13:40:00|11156.6|11150.6|11144.1|11138.1|11158.6|11152.6|11144.1|11138.1|71
1615556700000|2021-03-12 13:45:00|11144.6|11138.6|11131.6|11125.6|11148.6|11142.6|11130.1|11124.1|98
1615557000000|2021-03-12 13:50:00|11131.1|11125.1|11134.6|11128.6|11134.6|11128.6|11120.6|11114.6|180
1615557300000|2021-03-12 13:55:00|11134.1|11128.1|11128.1|11122.1|11139.1|11133.1|11127.1|11121.1|88
1615557600000|2021-03-12 14:00:00|11128.6|11122.6|11121.6|11115.6|11133.6|11127.6|11120.6|11114.6|83
1615557900000|2021-03-12 14:05:00|11121.1|11115.1|11127.1|11121.1|11130.6|11124.6|11117.6|11111.6|114
1615558200000|2021-03-12 14:10:00|11127.6|11121.6|11112.1|11106.1|11128.1|11122.1|11110.1|11104.1|110
1615558500000|2021-03-12 14:15:00|11112.6|11106.6|11111.6|11105.6|11116.6|11110.6|11109.6|11103.6|69
1615558800000|2021-03-12 14:20:00|11112.1|11106.1|11115.6|11109.6|11116.6|11110.6|11110.6|11104.6|159
1615559100000|2021-03-12 14:25:00|11116.1|11110.1|11116.6|11110.6|11119.1|11113.1|11110.1|11104.1|156
1615559400000|2021-03-12 14:30:00|11116.1|11110.1|11127.1|11121.1|11131.1|11125.1|11107.1|11101.1|479
1615559700000|2021-03-12 14:35:00|11126.6|11120.6|11102.6|11096.6|11130.1|11124.1|11102.1|11096.1|604
1615560000000|2021-03-12 14:40:00|11103.1|11097.1|11125.1|11119.1|11130.6|11124.6|11097.1|11091.1|719
1615560300000|2021-03-12 14:45:00|11123.6|11117.6|11127.6|11121.6|11132.6|11126.6|11115.6|11109.6|356
1615560600000|2021-03-12 14:50:00|11127.1|11121.1|11140.1|11134.1|11143.1|11137.1|11127.1|11121.1|199
1615560900000|2021-03-12 14:55:00|11139.1|11133.1|11147.6|11141.6|11148.1|11142.1|11133.6|11127.6|166
1615561200000|2021-03-12 15:00:00|11148.1|11142.1|11144.6|11138.6|11149.1|11143.1|11132.6|11126.6|362
1615561500000|2021-03-12 15:05:00|11145.1|11139.1|11139.6|11133.6|11150.1|11144.1|11139.6|11133.6|286
1615561800000|2021-03-12 15:10:00|11140.1|11134.1|11132.6|11126.6|11142.6|11136.6|11128.6|11122.6|480
1615562100000|2021-03-12 15:15:00|11132.1|11126.1|11131.1|11125.1|11139.1|11133.1|11125.1|11119.1|244
1615562400000|2021-03-12 15:20:00|11130.6|11124.6|11114.1|11108.1|11130.6|11124.6|11112.1|11106.1|263
1615562700000|2021-03-12 15:25:00|11114.6|11108.6|11102.6|11096.6|11115.6|11109.6|11088.1|11082.1|519
1615563000000|2021-03-12 15:30:00|11103.1|11097.1|11120.6|11114.6|11126.1|11120.1|11096.1|11090.1|399
1615563300000|2021-03-12 15:35:00|11120.1|11114.1|11122.1|11116.1|11122.1|11116.1|11110.6|11104.6|165
1615563600000|2021-03-12 15:40:00|11121.6|11115.6|11132.1|11126.1|11136.1|11130.1|11121.6|11115.6|196
1615563900000|2021-03-12 15:45:00|11131.6|11125.6|11136.1|11130.1|11136.1|11130.1|11126.1|11120.1|200
1615564200000|2021-03-12 15:50:00|11135.6|11129.6|11118.6|11112.6|11137.6|11131.6|11108.1|11102.1|633
1615564500000|2021-03-12 15:55:00|11118.1|11112.1|11123.6|11117.6|11131.1|11125.1|11117.6|11111.6|291
1615564800000|2021-03-12 16:00:00|11124.6|11118.6|11118.6|11112.6|11129.6|11123.6|11112.6|11106.6|338
1615565100000|2021-03-12 16:05:00|11117.6|11111.6|11128.6|11122.6|11130.6|11124.6|11117.6|11111.6|248
1615565400000|2021-03-12 16:10:00|11126.6|11120.6|11127.6|11121.6|11134.6|11128.6|11124.6|11118.6|226
1615565700000|2021-03-12 16:15:00|11126.6|11120.6|11121.6|11115.6|11136.6|11130.6|11121.6|11115.6|333
1615566000000|2021-03-12 16:20:00|11123.6|11117.6|11133.6|11127.6|11133.6|11127.6|11121.6|11115.6|240
1615566300000|2021-03-12 16:25:00|11134.6|11128.6|11138.6|11132.6|11139.6|11133.6|11134.6|11128.6|119
1615566600000|2021-03-12 16:30:00|11139.6|11133.6|11147.6|11141.6|11148.6|11142.6|11137.6|11131.6|214
1615566900000|2021-03-12 16:35:00|11146.6|11140.6|11152.6|11146.6|11156.6|11150.6|11137.6|11131.6|437
1615567200000|2021-03-12 16:40:00|11153.6|11147.6|11161.6|11155.6|11165.6|11159.6|11147.6|11141.6|369
1615567500000|2021-03-12 16:45:00|11162.6|11156.6|11161.6|11155.6|11167.6|11161.6|11158.6|11152.6|335
1615567800000|2021-03-12 16:50:00|11160.6|11154.6|11167.6|11161.6|11174.6|11168.6|11159.6|11153.6|297
1615568100000|2021-03-12 16:55:00|11168.6|11162.6|11160.6|11154.6|11168.6|11162.6|11158.6|11152.6|187
1615568400000|2021-03-12 17:00:00|11164.6|11158.6|11159.6|11153.6|11166.6|11160.6|11158.6|11152.6|149
1615568700000|2021-03-12 17:05:00|11161.6|11155.6|11164.6|11158.6|11168.6|11162.6|11161.6|11155.6|103
1615569000000|2021-03-12 17:10:00|11165.6|11159.6|11167.6|11161.6|11168.6|11162.6|11164.6|11158.6|60
1615569300000|2021-03-12 17:15:00|11169.6|11163.6|11171.6|11165.6|11172.6|11166.6|11166.6|11160.6|98
1615569600000|2021-03-12 17:20:00|11172.6|11166.6|11169.6|11163.6|11173.6|11167.6|11166.6|11160.6|112
1615569900000|2021-03-12 17:25:00|11170.6|11164.6|11173.6|11167.6|11173.6|11167.6|11166.6|11160.6|84
1615570200000|2021-03-12 17:30:00|11172.6|11166.6|11177.6|11171.6|11178.6|11172.6|11170.6|11164.6|117
1615570500000|2021-03-12 17:35:00|11178.6|11172.6|11175.6|11169.6|11181.6|11175.6|11172.6|11166.6|109
1615570800000|2021-03-12 17:40:00|11177.6|11171.6|11167.6|11161.6|11177.6|11171.6|11166.6|11160.6|59
1615571100000|2021-03-12 17:45:00|11169.6|11163.6|11164.6|11158.6|11169.6|11163.6|11163.6|11157.6|38
1615571400000|2021-03-12 17:50:00|11161.6|11155.6|11152.6|11146.6|11161.6|11155.6|11150.6|11144.6|207
1615571700000|2021-03-12 17:55:00|11153.6|11147.6|11151.6|11145.6|11154.6|11148.6|11150.6|11144.6|83
1615572000000|2021-03-12 18:00:00|11149.6|11143.6|11145.6|11139.6|11152.6|11146.6|11143.6|11137.6|66
1615572300000|2021-03-12 18:05:00|11148.6|11142.6|11153.6|11147.6|11157.6|11151.6|11148.6|11142.6|87
1615572600000|2021-03-12 18:10:00|11154.6|11148.6|11154.6|11148.6|11157.6|11151.6|11150.6|11144.6|73
1615572900000|2021-03-12 18:15:00|11155.6|11149.6|11151.6|11145.6|11155.6|11149.6|11149.6|11143.6|52
1615573200000|2021-03-12 18:20:00|11150.6|11144.6|11150.6|11144.6|11155.6|11149.6|11149.6|11143.6|78
1615573500000|2021-03-12 18:25:00|11151.6|11145.6|11158.6|11152.6|11158.6|11152.6|11151.6|11145.6|95
1615573800000|2021-03-12 18:30:00|11159.6|11153.6|11158.6|11152.6|11161.6|11155.6|11156.6|11150.6|81
1615574100000|2021-03-12 18:35:00|11156.6|11150.6|11157.6|11151.6|11159.6|11153.6|11154.6|11148.6|53
1615574400000|2021-03-12 18:40:00|11156.6|11150.6|11159.6|11153.6|11159.6|11153.6|11154.6|11148.6|42
1615574700000|2021-03-12 18:45:00|11158.6|11152.6|11150.6|11144.6|11159.6|11153.6|11150.6|11144.6|62
1615575000000|2021-03-12 18:50:00|11151.6|11145.6|11153.6|11147.6|11159.6|11153.6|11150.6|11144.6|182
1615575300000|2021-03-12 18:55:00|11154.6|11148.6|11164.7|11141.3|11164.7|11155.6|11152.6|11141.3|114
1615575600000|2021-03-12 19:00:00|11164.8|11141.4|11164.4|11141|11167.8|11144.4|11162.4|11139|0
1615575900000|2021-03-12 19:05:00|11164.3|11140.9|11166.1|11142.7|11167.3|11143.9|11163.8|11140.4|0
1615576200000|2021-03-12 19:10:00|11165.9|11142.5|11167.1|11143.7|11167.3|11143.9|11164.2|11140.8|0
1615576500000|2021-03-12 19:15:00|11167|11143.6|11167|11143.6|11167.2|11143.8|11163.6|11140.2|0
1615576800000|2021-03-12 19:20:00|11167.1|11143.7|11165.4|11142|11167.1|11143.7|11163.5|11140.1|0
1615577100000|2021-03-12 19:25:00|11166.1|11142.7|11170.3|11146.9|11171|11147.6|11164.9|11141.5|0
1615577400000|2021-03-12 19:30:00|11170.4|11147|11172.3|11148.9|11173.2|11149.8|11169.3|11145.9|0
1615577700000|2021-03-12 19:35:00|11172.4|11149|11171.4|11148|11175.2|11151.8|11170.2|11146.8|0
1615578000000|2021-03-12 19:40:00|11171.5|11148.1|11176.7|11153.3|11176.7|11153.3|11171.1|11147.7|0
1615578300000|2021-03-12 19:45:00|11176.6|11153.2|11174.1|11150.7|11179.2|11155.8|11173.9|11150.5|0
1615578600000|2021-03-12 19:50:00|11174|11150.6|11180.4|11157|11180.9|11157.5|11173.9|11150.5|0
1615578900000|2021-03-12 19:55:00|11180.2|11156.8|11175.7|11152.3|11180.3|11156.9|11174.7|11151.3|0
1615579200000|2021-03-12 20:00:00|11175.8|11152.4|11172.7|11149.3|11176.5|11153.1|11171.9|11148.5|0
1615579500000|2021-03-12 20:05:00|11172.8|11149.4|11176.1|11152.7|11177.9|11154.5|11172.8|11149.4|0
1615579800000|2021-03-12 20:10:00|11176|11152.6|11173|11149.6|11176|11152.6|11170.3|11146.9|0
1615580100000|2021-03-12 20:15:00|11173.1|11149.7|11182.5|11159.1|11182.5|11159.1|11173.1|11149.7|0
1615580400000|2021-03-12 20:20:00|11182.4|11159|11184.5|11161.1|11184.5|11161.1|11179.5|11156.1|0
1615580700000|2021-03-12 20:25:00|11184.4|11161|11182.1|11158.7|11184.7|11161.3|11182.1|11158.7|0
1615581000000|2021-03-12 20:30:00|11182.2|11158.8|11188.9|11165.5|11188.9|11165.5|11182.1|11158.7|0
1615581300000|2021-03-12 20:35:00|11188.8|11165.4|11195.9|11172.5|11196.3|11172.9|11188.8|11165.4|0
1615581600000|2021-03-12 20:40:00|11195.8|11172.4|11192|11168.6|11199.6|11176.2|11191.8|11168.4|0
1615581900000|2021-03-12 20:45:00|11192.1|11168.7|11191.3|11167.9|11194.2|11170.8|11190.6|11167.2|0
1615582200000|2021-03-12 20:50:00|11191.2|11167.8|11183.4|11160|11191.3|11167.9|11182.8|11159.4|0
1615582500000|2021-03-12 20:55:00|11183.5|11160.1|11197.2|11173.8|11199.1|11175.7|11183.5|11160.1|0
1615582800000|2021-03-12 21:00:00|11196.7|11173.3|11203.7|11180.3|11206.2|11182.8|11195.2|11171.8|0
1615583100000|2021-03-12 21:05:00|11203.4|11180|11201.7|11178.3|11203.7|11180.3|11200.7|11177.3|0
1615583400000|2021-03-12 21:10:00|11202.2|11178.8|11199|11175.6|11202.2|11178.8|11196.7|11173.3|0
1615583700000|2021-03-12 21:15:00|11199.2|11175.8|11199.4|11176|11200.2|11176.8|11198.1|11174.7|0
1615584000000|2021-03-12 21:20:00|11199.2|11175.8|11199.6|11176.2|11200|11176.6|11199.1|11175.7|0
1615584300000|2021-03-12 21:25:00|11199.7|11176.3|11198.9|11175.5|11199.7|11176.3|11198.3|11174.9|0
1615584600000|2021-03-12 21:30:00|11198|11174.6|11196.5|11173.1|11199|11175.6|11194|11170.6|0
1615584900000|2021-03-12 21:35:00|11196|11172.6|11197.5|11174.1|11198.5|11175.1|11195.5|11172.1|0
1615585200000|2021-03-12 21:40:00|11197|11173.6|11197.5|11174.1|11198|11174.6|11196.5|11173.1|0
1615585500000|2021-03-12 21:45:00|11197|11173.6|11195.5|11172.1|11198|11174.6|11195.5|11172.1|0
1615585800000|2021-03-12 21:50:00|11196|11172.6|11196.5|11173.1|11199|11175.6|11195.5|11172.1|0
1615586100000|2021-03-12 21:55:00|11197|11173.6|11196.3|11172.9|11197.5|11174.1|11194.5|11171.1|0
1615586400000|2021-03-12 22:00:00|11196.4|11173|11196.4|11173|11196.4|11173|11196.4|11173|0
1615759200000|2021-03-14 22:00:00|11213.4|11190|11213.4|11190|11214.6|11191.2|11212.7|11189.3|0
1615759500000|2021-03-14 22:05:00|11213.1|11189.7|11206.7|11183.3|11213.6|11190.2|11206.4|11183|0
1615759800000|2021-03-14 22:10:00|11206.9|11183.5|11202.7|11179.3|11207.2|11183.8|11198.5|11175.1|0
1615760100000|2021-03-14 22:15:00|11202.5|11179.1|11200.7|11177.3|11204.4|11181|11199.2|11175.8|0
1615760400000|2021-03-14 22:20:00|11201.2|11177.8|11199.5|11176.1|11202|11178.6|11199.2|11175.8|0
1615760700000|2021-03-14 22:25:00|11199.2|11175.8|11202.2|11178.8|11203.2|11179.8|11199.2|11175.8|0
1615761000000|2021-03-14 22:30:00|11201.7|11178.3|11196.3|11172.9|11203.2|11179.8|11193.3|11169.9|0
1615761300000|2021-03-14 22:35:00|11196.5|11173.1|11199.7|11176.3|11199.7|11176.3|11196|11172.6|0
1615761600000|2021-03-14 22:40:00|11200.2|11176.8|11199.2|11175.8|11200.2|11176.8|11197.3|11173.9|0
1615761900000|2021-03-14 22:45:00|11199.7|11176.3|11198.7|11175.3|11200.2|11176.8|11198.2|11174.8|0
1615762200000|2021-03-14 22:50:00|11198.5|11175.1|11197.7|11174.3|11199|11175.6|11196.3|11172.9|0
1615762500000|2021-03-14 22:55:00|11198|11174.6|11203.6|11180.2|11204.6|11181.2|11197.7|11174.3|0
1615762800000|2021-03-14 23:00:00|11203.4|11180|11208.1|11184.7|11208.6|11185.2|11202.7|11179.3|0
1615763100000|2021-03-14 23:05:00|11207.6|11184.2|11207.9|11184.5|11209.6|11186.2|11205.6|11182.2|0
1615763400000|2021-03-14 23:10:00|11208.1|11184.7|11208.6|11185.2|11212.1|11188.7|11207.1|11183.7|0
1615763700000|2021-03-14 23:15:00|11208.4|11185|11206.6|11183.2|11210.1|11186.7|11206.6|11183.2|0
1615764000000|2021-03-14 23:20:00|11207.1|11183.7|11210.8|11187.4|11211|11187.6|11207.1|11183.7|0
1615764300000|2021-03-14 23:25:00|11210.3|11186.9|11211.8|11188.4|11213.8|11190.4|11210|11186.6|0
1615764600000|2021-03-14 23:30:00|11212.3|11188.9|11214.9|11191.5|11214.9|11191.5|11210.8|11187.4|0
1615764900000|2021-03-14 23:35:00|11214.4|11191|11216.9|11193.5|11217.6|11194.2|11212.9|11189.5|0
1615765200000|2021-03-14 23:40:00|11216.4|11193|11216.6|11193.2|11217.8|11194.4|11216.1|11192.7|0
1615765500000|2021-03-14 23:45:00|11216.3|11192.9|11218.1|11194.7|11218.1|11194.7|11213.6|11190.2|0
1615765800000|2021-03-14 23:50:00|11217.8|11194.4|11214.6|11191.2|11218.6|11195.2|11214.6|11191.2|0
1615766100000|2021-03-14 23:55:00|11214.9|11191.5|11213.6|11190.2|11215.1|11191.7|11212.6|11189.2|0
1615766400000|2021-03-15 00:00:00|11213.1|11189.7|11211.6|11188.2|11215.1|11191.7|11210.1|11186.7|0
1615766700000|2021-03-15 00:05:00|11210.9|11187.5|11213|11189.6|11215.3|11191.9|11210.6|11187.2|0
1615767000000|2021-03-15 00:10:00|11212.8|11189.4|11214.8|11191.4|11216|11192.6|11212.3|11188.9|0
1615767300000|2021-03-15 00:15:00|11214.3|11190.9|11215.8|11192.4|11219|11195.6|11214.3|11190.9|0
1615767600000|2021-03-15 00:20:00|11214.4|11191|11213.6|11190.2|11215.8|11192.4|11211.7|11188.3|0
1615767900000|2021-03-15 00:25:00|11213.4|11190|11215.4|11192|11216.7|11193.3|11213.1|11189.7|0
1615768200000|2021-03-15 00:30:00|11215.5|11192.1|11219.3|11195.9|11219.3|11195.9|11214.1|11190.7|0
1615768500000|2021-03-15 00:35:00|11219.5|11196.1|11213.1|11189.7|11219.5|11196.1|11211.9|11188.5|0
1615768800000|2021-03-15 00:40:00|11212.8|11189.4|11211|11187.6|11213.2|11189.8|11208.9|11185.5|0
1615769100000|2021-03-15 00:45:00|11211.1|11187.7|11205.7|11182.3|11211.5|11188.1|11203.8|11180.4|0
1615769400000|2021-03-15 00:50:00|11205|11181.6|11208.2|11184.8|11208.7|11185.3|11203.8|11180.4|0
1615769700000|2021-03-15 00:55:00|11207.9|11184.5|11211.8|11188.4|11212.1|11188.7|11207.7|11184.3|0
1615770000000|2021-03-15 01:00:00|11212.6|11189.2|11217|11193.6|11220.8|11197.4|11211.6|11188.2|0
1615770300000|2021-03-15 01:05:00|11217.2|11193.8|11218.9|11195.5|11220.9|11197.5|11217|11193.6|0
1615770600000|2021-03-15 01:10:00|11219.7|11196.3|11216.8|11193.4|11219.9|11196.5|11216.2|11192.8|0
1615770900000|2021-03-15 01:15:00|11219.2|11195.8|11283.8|11277.8|11286.8|11280.8|11206.8|11195.8|2947
1615771200000|2021-03-15 01:20:00|11279.8|11273.8|11246.8|11240.8|11283.8|11277.8|11240.8|11234.8|993
1615771500000|2021-03-15 01:25:00|11243.8|11237.8|11244.8|11238.8|11254.8|11248.8|11226.8|11220.8|768
1615771800000|2021-03-15 01:30:00|11241.8|11235.8|11209.8|11203.8|11274.8|11268.8|11179.8|11173.8|4021
1615772100000|2021-03-15 01:35:00|11208.8|11202.8|11146.8|11140.8|11208.8|11202.8|11143.8|11137.8|2297
1615772400000|2021-03-15 01:40:00|11144.8|11138.8|11204.8|11198.8|11204.8|11198.8|11128.8|11122.8|2042
1615772700000|2021-03-15 01:45:00|11205.8|11199.8|11235.8|11229.8|11237.8|11231.8|11188.8|11182.8|1878
1615773000000|2021-03-15 01:50:00|11236.8|11230.8|11246.8|11240.8|11246.8|11240.8|11207.8|11201.8|1616
1615773300000|2021-03-15 01:55:00|11245.8|11239.8|11267.8|11261.8|11267.8|11261.8|11225.8|11219.8|1170
1615773600000|2021-03-15 02:00:00|11265.8|11259.8|11315.8|11309.8|11323.8|11317.8|11260.8|11254.8|3294
1615773900000|2021-03-15 02:05:00|11319.8|11313.8|11308.8|11302.8|11331.8|11325.8|11299.8|11293.8|1635
1615774200000|2021-03-15 02:10:00|11309.8|11303.8|11309.8|11303.8|11309.8|11303.8|11270.8|11264.8|1419
1615774500000|2021-03-15 02:15:00|11310.8|11304.8|11267.8|11261.8|11316.8|11310.8|11263.8|11257.8|1118
1615774800000|2021-03-15 02:20:00|11264.8|11258.8|11279.8|11273.8|11288.8|11282.8|11257.8|11251.8|592
1615775100000|2021-03-15 02:25:00|11276.8|11270.8|11269.8|11263.8|11282.8|11276.8|11259.8|11253.8|669
1615775400000|2021-03-15 02:30:00|11268.8|11262.8|11271.8|11265.8|11280.8|11274.8|11245.8|11239.8|795
1615775700000|2021-03-15 02:35:00|11268.8|11262.8|11228.8|11222.8|11270.8|11264.8|11227.8|11221.8|837
1615776000000|2021-03-15 02:40:00|11229.8|11223.8|11233.8|11227.8|11239.8|11233.8|11221.8|11215.8|659
1615776300000|2021-03-15 02:45:00|11231.8|11225.8|11221.8|11215.8|11245.8|11239.8|11215.8|11209.8|895
1615776600000|2021-03-15 02:50:00|11219.8|11213.8|11207.8|11201.8|11232.8|11226.8|11206.8|11200.8|1135
1615776900000|2021-03-15 02:55:00|11205.8|11199.8|11211.8|11205.8|11219.8|11213.8|11203.8|11197.8|792
1615777200000|2021-03-15 03:00:00|11207.8|11201.8|11249.8|11243.8|11249.8|11243.8|11203.8|11197.8|756
1615777500000|2021-03-15 03:05:00|11248.8|11242.8|11223.8|11217.8|11249.8|11243.8|11203.8|11197.8|758
1615777800000|2021-03-15 03:10:00|11222.8|11216.8|11222.8|11216.8|11234.8|11228.8|11211.8|11205.8|523
1615778100000|2021-03-15 03:15:00|11218.8|11212.8|11207.8|11201.8|11233.8|11227.8|11202.8|11196.8|592
1615778400000|2021-03-15 03:20:00|11208.8|11202.8|11200.8|11194.8|11214.8|11208.8|11186.8|11180.8|698
1615778700000|2021-03-15 03:25:00|11201.8|11195.8|11201.8|11195.8|11212.8|11206.8|11194.8|11188.8|552
1615779000000|2021-03-15 03:30:00|11203.8|11197.8|11197.8|11191.8|11209.8|11203.8|11195.8|11189.8|422
1615779300000|2021-03-15 03:35:00|11196.8|11190.8|11209.8|11203.8|11210.8|11204.8|11189.8|11183.8|528
1615779600000|2021-03-15 03:40:00|11210.8|11204.8|11210.8|11204.8|11227.8|11221.8|11206.8|11200.8|797
1615779900000|2021-03-15 03:45:00|11209.8|11203.8|11209.8|11203.8|11220.8|11214.8|11204.8|11198.8|395
1615780200000|2021-03-15 03:50:00|11210.8|11204.8|11209.8|11203.8|11213.8|11207.8|11196.8|11190.8|353
1615780500000|2021-03-15 03:55:00|11208.8|11202.8|11214.8|11208.8|11220.8|11214.8|11205.8|11199.8|322
1615780800000|2021-03-15 04:00:00|11226.9|11203.5|11226|11202.6|11227.3|11203.9|11225.3|11201.9|0
1615781100000|2021-03-15 04:05:00|11226.3|11202.9|11220.6|11197.2|11226.5|11203.1|11220.6|11197.2|0
1615781400000|2021-03-15 04:10:00|11220.9|11197.5|11220.4|11197|11221.6|11198.2|11220.2|11196.8|0
1615781700000|2021-03-15 04:15:00|11220.2|11196.8|11222.8|11199.4|11223.2|11199.8|11220.1|11196.7|0
1615782000000|2021-03-15 04:20:00|11222.6|11199.2|11223.3|11199.9|11225|11201.6|11222.6|11199.2|0
1615782300000|2021-03-15 04:25:00|11223.1|11199.7|11224.1|11200.7|11224.3|11200.9|11223.1|11199.7|0
1615782600000|2021-03-15 04:30:00|11223.9|11200.5|11224.6|11201.2|11226.5|11203.1|11223.8|11200.4|0
1615782900000|2021-03-15 04:35:00|11224.4|11201|11224.2|11200.8|11224.6|11201.2|11221.6|11198.2|0
1615783200000|2021-03-15 04:40:00|11224.3|11200.9|11226.5|11203.1|11226.8|11203.4|11221.9|11198.5|0
1615783500000|2021-03-15 04:45:00|11226.8|11203.4|11226.8|11203.4|11227.3|11203.9|11226.5|11203.1|0
1615783800000|2021-03-15 04:50:00|11227|11203.6|11229|11205.6|11229.2|11205.8|11226.5|11203.1|0
1615784100000|2021-03-15 04:55:00|11229.2|11205.8|11226.8|11203.4|11229.5|11206.1|11225.3|11201.9|0
1615784400000|2021-03-15 05:00:00|11218.8|11212.8|11206.8|11200.8|11246.8|11240.8|11204.8|11198.8|1955
1615784700000|2021-03-15 05:05:00|11205.8|11199.8|11180.8|11174.8|11208.8|11202.8|11177.8|11171.8|914
1615785000000|2021-03-15 05:10:00|11179.8|11173.8|11179.8|11173.8|11199.8|11193.8|11175.8|11169.8|873
1615785300000|2021-03-15 05:15:00|11180.8|11174.8|11178.8|11172.8|11187.8|11181.8|11167.8|11161.8|764
1615785600000|2021-03-15 05:20:00|11177.8|11171.8|11179.8|11173.8|11184.8|11178.8|11167.8|11161.8|716
1615785900000|2021-03-15 05:25:00|11174.8|11168.8|11163.8|11157.8|11175.8|11169.8|11161.8|11155.8|475
1615786200000|2021-03-15 05:30:00|11162.8|11156.8|11134.8|11128.8|11165.8|11159.8|11134.8|11128.8|1192
1615786500000|2021-03-15 05:35:00|11135.8|11129.8|11138.8|11132.8|11139.8|11133.8|11125.8|11119.8|922
1615786800000|2021-03-15 05:40:00|11137.8|11131.8|11145.8|11139.8|11152.8|11146.8|11125.8|11119.8|1525
1615787100000|2021-03-15 05:45:00|11144.8|11138.8|11130.8|11124.8|11154.8|11148.8|11129.8|11123.8|886
1615787400000|2021-03-15 05:50:00|11129.8|11123.8|11132.8|11126.8|11148.8|11142.8|11122.8|11116.8|982
1615787700000|2021-03-15 05:55:00|11133.8|11127.8|11114.8|11108.8|11137.8|11131.8|11112.8|11106.8|912
1615788000000|2021-03-15 06:00:00|11113.8|11107.8|11115.8|11109.8|11135.8|11129.8|11109.8|11103.8|1554
1615788300000|2021-03-15 06:05:00|11113.8|11107.8|11117.8|11111.8|11128.8|11122.8|11110.8|11104.8|970
1615788600000|2021-03-15 06:10:00|11118.8|11112.8|11106.8|11100.8|11124.8|11118.8|11106.8|11100.8|635
1615788900000|2021-03-15 06:15:00|11107.8|11101.8|11093.8|11087.8|11110.8|11104.8|11092.8|11086.8|605
1615789200000|2021-03-15 06:20:00|11092.8|11086.8|11082.8|11076.8|11100.8|11094.8|11079.8|11073.8|864
1615789500000|2021-03-15 06:25:00|11081.8|11075.8|11111.8|11105.8|11123.8|11117.8|11076.8|11070.8|1298
1615789800000|2021-03-15 06:30:00|11113.8|11107.8|11153.8|11147.8|11158.8|11152.8|11104.8|11098.8|1565
1615790100000|2021-03-15 06:35:00|11152.8|11146.8|11158.8|11152.8|11181.8|11175.8|11146.8|11140.8|1666
1615790400000|2021-03-15 06:40:00|11159.8|11153.8|11135.8|11129.8|11160.8|11154.8|11133.8|11127.8|876
1615790700000|2021-03-15 06:45:00|11136.8|11130.8|11139.8|11133.8|11148.8|11142.8|11131.8|11125.8|481
1615791000000|2021-03-15 06:50:00|11138.8|11132.8|11164.8|11158.8|11164.8|11158.8|11137.8|11131.8|636
1615791300000|2021-03-15 06:55:00|11165.8|11159.8|11142.8|11136.8|11169.8|11163.8|11139.8|11133.8|692
1615791600000|2021-03-15 07:00:00|11140.8|11134.8|11137.8|11131.8|11142.8|11136.8|11129.8|11123.8|585
1615791900000|2021-03-15 07:05:00|11136.8|11130.8|11130.8|11124.8|11136.8|11130.8|11126.8|11120.8|430
1615792200000|2021-03-15 07:10:00|11129.8|11123.8|11131.8|11125.8|11131.8|11125.8|11119.8|11113.8|472
1615792500000|2021-03-15 07:15:00|11132.8|11126.8|11143.8|11137.8|11143.8|11137.8|11124.8|11118.8|422
1615792800000|2021-03-15 07:20:00|11144.8|11138.8|11139.8|11133.8|11152.8|11146.8|11138.8|11132.8|489
1615793100000|2021-03-15 07:25:00|11140.8|11134.8|11142.8|11136.8|11148.8|11142.8|11139.8|11133.8|498
1615793400000|2021-03-15 07:30:00|11141.8|11135.8|11150.8|11144.8|11151.8|11145.8|11141.8|11135.8|660
1615793700000|2021-03-15 07:35:00|11151.8|11145.8|11135.8|11129.8|11151.8|11145.8|11134.8|11128.8|792
1615794000000|2021-03-15 07:40:00|11134.8|11128.8|11139.8|11133.8|11145.8|11139.8|11132.8|11126.8|356
1615794300000|2021-03-15 07:45:00|11138.8|11132.8|11125.8|11119.8|11143.8|11137.8|11125.8|11119.8|448
1615794600000|2021-03-15 07:50:00|11126.8|11120.8|11134.8|11128.8|11139.8|11133.8|11124.8|11118.8|749
1615794900000|2021-03-15 07:55:00|11133.8|11127.8|11139.8|11133.8|11145.8|11139.8|11132.8|11126.8|870
1615795200000|2021-03-15 08:00:00|11140.8|11134.8|11135.8|11129.8|11142.8|11136.8|11125.8|11119.8|887
1615795500000|2021-03-15 08:05:00|11136.8|11130.8|11145.8|11139.8|11154.8|11148.8|11136.8|11130.8|2306
1615795800000|2021-03-15 08:10:00|11144.8|11138.8|11156.8|11150.8|11156.8|11150.8|11142.8|11136.8|874
1615796100000|2021-03-15 08:15:00|11155.8|11149.8|11151.8|11145.8|11159.8|11153.8|11149.8|11143.8|547
1615796400000|2021-03-15 08:20:00|11152.8|11146.8|11149.8|11143.8|11159.8|11153.8|11148.8|11142.8|1207
1615796700000|2021-03-15 08:25:00|11148.8|11142.8|11155.8|11149.8|11156.8|11150.8|11143.8|11137.8|843
1615797000000|2021-03-15 08:30:00|11162|11138.6|11158.4|11135|11169.3|11145.9|11156.2|11132.8|0
1615797300000|2021-03-15 08:35:00|11157.6|11134.2|11158.9|11135.5|11160.8|11137.4|11155|11131.6|0
1615797600000|2021-03-15 08:40:00|11159|11135.6|11170.8|11147.4|11171|11147.6|11156.7|11133.3|0
1615797900000|2021-03-15 08:45:00|11170.5|11147.1|11170.5|11147.1|11175.5|11152.1|11167.6|11144.2|0
1615798200000|2021-03-15 08:50:00|11170.3|11146.9|11168.6|11145.2|11174.2|11150.8|11166.2|11142.8|0
1615798500000|2021-03-15 08:55:00|11168.9|11145.5|11167.7|11144.3|11170.5|11147.1|11165|11141.6|0
1615798800000|2021-03-15 09:00:00|11167.5|11144.1|11164.5|11141.1|11170.3|11146.9|11164.5|11141.1|0
1615799100000|2021-03-15 09:05:00|11164.3|11140.9|11168.9|11145.5|11170.6|11147.2|11164.3|11140.9|0
1615799400000|2021-03-15 09:10:00|11168.6|11145.2|11169.4|11146|11169.6|11146.2|11165.1|11141.7|0
1615799700000|2021-03-15 09:15:00|11161.8|11155.8|11184.8|11178.8|11192.8|11186.8|11161.8|11155.8|407
1615800000000|2021-03-15 09:20:00|11186.8|11180.8|11186.8|11180.8|11187.8|11181.8|11180.8|11174.8|83
1615800300000|2021-03-15 09:25:00|11187.8|11181.8|11188.8|11182.8|11191.8|11185.8|11183.8|11177.8|299
1615800600000|2021-03-15 09:30:00|11187.8|11181.8|11191.8|11185.8|11191.8|11185.8|11185.8|11179.8|87
1615800900000|2021-03-15 09:35:00|11192.8|11186.8|11190.8|11184.8|11194.8|11188.8|11189.8|11183.8|61
1615801200000|2021-03-15 09:40:00|11189.8|11183.8|11183.8|11177.8|11190.8|11184.8|11183.8|11177.8|114
1615801500000|2021-03-15 09:45:00|11184.8|11178.8|11187.8|11181.8|11189.8|11183.8|11180.8|11174.8|111
1615801800000|2021-03-15 09:50:00|11186.8|11180.8|11184.8|11178.8|11187.8|11181.8|11184.8|11178.8|68
1615802100000|2021-03-15 09:55:00|11185.8|11179.8|11182.8|11176.8|11186.8|11180.8|11181.8|11175.8|83
1615802400000|2021-03-15 10:00:00|11183.3|11177.3|11183.3|11177.3|11184.8|11178.8|11177.3|11171.3|88
1615802700000|2021-03-15 10:05:00|11182.8|11176.8|11183.8|11177.8|11184.8|11178.8|11180.3|11174.3|32
1615803000000|2021-03-15 10:10:00|11184.3|11178.3|11173.3|11167.3|11184.8|11178.8|11172.3|11166.3|104
1615803300000|2021-03-15 10:15:00|11173.8|11167.8|11169.8|11163.8|11173.8|11167.8|11167.3|11161.3|193
1615803600000|2021-03-15 10:20:00|11170.3|11164.3|11178.8|11172.8|11179.3|11173.3|11169.3|11163.3|36
1615803900000|2021-03-15 10:25:00|11178.3|11172.3|11172.8|11166.8|11178.8|11172.8|11172.8|11166.8|37
1615804200000|2021-03-15 10:30:00|11173.3|11167.3|11168.8|11162.8|11174.8|11168.8|11168.8|11162.8|19
1615804500000|2021-03-15 10:35:00|11168.3|11162.3|11172.3|11166.3|11172.8|11166.8|11164.8|11158.8|17
1615804800000|2021-03-15 10:40:00|11172.8|11166.8|11173.8|11167.8|11176.8|11170.8|11166.8|11160.8|143
1615805100000|2021-03-15 10:45:00|11174.3|11168.3|11172.8|11166.8|11180.3|11174.3|11171.8|11165.8|51
1615805400000|2021-03-15 10:50:00|11172.3|11166.3|11163.8|11157.8|11172.8|11166.8|11163.8|11157.8|67
1615805700000|2021-03-15 10:55:00|11164.3|11158.3|11171.8|11165.8|11171.8|11165.8|11162.3|11156.3|42
1615806000000|2021-03-15 11:00:00|11171.3|11165.3|11170.3|11164.3|11171.8|11165.8|11165.3|11159.3|79
1615806300000|2021-03-15 11:05:00|11169.8|11163.8|11173.8|11167.8|11173.8|11167.8|11161.3|11155.3|116
1615806600000|2021-03-15 11:10:00|11173.3|11167.3|11170.3|11164.3|11173.3|11167.3|11166.3|11160.3|61
1615806900000|2021-03-15 11:15:00|11169.3|11163.3|11172.3|11166.3|11176.3|11170.3|11167.8|11161.8|55
1615807200000|2021-03-15 11:20:00|11171.8|11165.8|11163.3|11157.3|11171.8|11165.8|11163.3|11157.3|99
1615807500000|2021-03-15 11:25:00|11163.8|11157.8|11161.8|11155.8|11166.3|11160.3|11160.3|11154.3|64
1615807800000|2021-03-15 11:30:00|11161.3|11155.3|11160.3|11154.3|11164.8|11158.8|11159.3|11153.3|39
1615808100000|2021-03-15 11:35:00|11160.8|11154.8|11160.8|11154.8|11165.3|11159.3|11160.3|11154.3|57
1615808400000|2021-03-15 11:40:00|11160.3|11154.3|11166.8|11160.8|11167.8|11161.8|11158.8|11152.8|103
1615808700000|2021-03-15 11:45:00|11166.3|11160.3|11161.3|11155.3|11166.3|11160.3|11159.3|11153.3|31
1615809000000|2021-03-15 11:50:00|11161.8|11155.8|11153.8|11147.8|11164.8|11158.8|11153.8|11147.8|43
1615809300000|2021-03-15 11:55:00|11154.3|11148.3|11152.8|11146.8|11157.3|11151.3|11152.3|11146.3|86
1615809600000|2021-03-15 12:00:00|11154.3|11148.3|11152.3|11146.3|11154.3|11148.3|11149.3|11143.3|116
1615809900000|2021-03-15 12:05:00|11151.8|11145.8|11143.8|11137.8|11152.3|11146.3|11138.3|11132.3|270
1615810200000|2021-03-15 12:10:00|11143.3|11137.3|11141.8|11135.8|11143.3|11137.3|11137.3|11131.3|90
1615810500000|2021-03-15 12:15:00|11141.3|11135.3|11142.8|11136.8|11149.8|11143.8|11140.3|11134.3|75
1615810800000|2021-03-15 12:20:00|11143.3|11137.3|11145.8|11139.8|11149.8|11143.8|11142.3|11136.3|38
1615811100000|2021-03-15 12:25:00|11145.3|11139.3|11142.3|11136.3|11146.3|11140.3|11139.3|11133.3|51
1615811400000|2021-03-15 12:30:00|11142.8|11136.8|11136.8|11130.8|11145.3|11139.3|11134.8|11128.8|69
1615811700000|2021-03-15 12:35:00|11137.3|11131.3|11142.8|11136.8|11145.3|11139.3|11136.8|11130.8|42
1615812000000|2021-03-15 12:40:00|11143.3|11137.3|11148.3|11142.3|11151.3|11145.3|11140.3|11134.3|220
1615812300000|2021-03-15 12:45:00|11147.8|11141.8|11144.3|11138.3|11151.3|11145.3|11142.8|11136.8|74
1615812600000|2021-03-15 12:50:00|11144.8|11138.8|11146.8|11140.8|11148.8|11142.8|11140.3|11134.3|65
1615812900000|2021-03-15 12:55:00|11147.3|11141.3|11148.8|11142.8|11151.3|11145.3|11146.3|11140.3|10
1615813200000|2021-03-15 13:00:00|11148.3|11142.3|11147.8|11141.8|11150.8|11144.8|11144.3|11138.3|98
1615813500000|2021-03-15 13:05:00|11148.3|11142.3|11154.8|11148.8|11156.8|11150.8|11148.3|11142.3|67
1615813800000|2021-03-15 13:10:00|11155.3|11149.3|11154.8|11148.8|11161.8|11155.8|11153.8|11147.8|110
1615814100000|2021-03-15 13:15:00|11154.3|11148.3|11154.8|11148.8|11157.8|11151.8|11153.8|11147.8|19
1615814400000|2021-03-15 13:20:00|11155.3|11149.3|11155.8|11149.8|11155.8|11149.8|11151.3|11145.3|17
1615814700000|2021-03-15 13:25:00|11156.3|11150.3|11154.8|11148.8|11158.8|11152.8|11152.8|11146.8|34
1615815000000|2021-03-15 13:30:00|11154.3|11148.3|11150.8|11144.8|11158.8|11152.8|11132.8|11126.8|489
1615815300000|2021-03-15 13:35:00|11151.3|11145.3|11162.8|11156.8|11168.8|11162.8|11146.3|11140.3|453
1615815600000|2021-03-15 13:40:00|11162.3|11156.3|11167.3|11161.3|11168.3|11162.3|11152.3|11146.3|334
1615815900000|2021-03-15 13:45:00|11166.8|11160.8|11166.8|11160.8|11169.8|11163.8|11162.8|11156.8|333
1615816200000|2021-03-15 13:50:00|11166.3|11160.3|11190.8|11184.8|11197.3|11191.3|11165.8|11159.8|614
1615816500000|2021-03-15 13:55:00|11190.3|11184.3|11192.8|11186.8|11195.8|11189.8|11183.8|11177.8|313
1615816800000|2021-03-15 14:00:00|11192.3|11186.3|11193.3|11187.3|11198.8|11192.8|11187.3|11181.3|157
1615817100000|2021-03-15 14:05:00|11193.8|11187.8|11187.8|11181.8|11197.3|11191.3|11187.3|11181.3|256
1615817400000|2021-03-15 14:10:00|11188.3|11182.3|11206.8|11200.8|11210.8|11204.8|11187.3|11181.3|329
1615817700000|2021-03-15 14:15:00|11206.3|11200.3|11202.8|11196.8|11212.8|11206.8|11202.3|11196.3|223
1615818000000|2021-03-15 14:20:00|11202.3|11196.3|11192.8|11186.8|11206.3|11200.3|11184.8|11178.8|403
1615818300000|2021-03-15 14:25:00|11193.8|11187.8|11193.3|11187.3|11197.8|11191.8|11189.3|11183.3|182
1615818600000|2021-03-15 14:30:00|11192.8|11186.8|11196.3|11190.3|11200.3|11194.3|11187.3|11181.3|82
1615818900000|2021-03-15 14:35:00|11195.8|11189.8|11194.8|11188.8|11198.8|11192.8|11183.3|11177.3|164
1615819200000|2021-03-15 14:40:00|11194.3|11188.3|11209.3|11203.3|11209.8|11203.8|11192.3|11186.3|237
1615819500000|2021-03-15 14:45:00|11209.8|11203.8|11211.8|11205.8|11214.3|11208.3|11207.8|11201.8|209
1615819800000|2021-03-15 14:50:00|11212.3|11206.3|11214.3|11208.3|11220.3|11214.3|11206.8|11200.8|196
1615820100000|2021-03-15 14:55:00|11213.3|11207.3|11224.8|11218.8|11225.3|11219.3|11212.8|11206.8|342
1615820400000|2021-03-15 15:00:00|11224.3|11218.3|11230.3|11224.3|11230.3|11224.3|11221.3|11215.3|323
1615820700000|2021-03-15 15:05:00|11229.8|11223.8|11226.3|11220.3|11233.8|11227.8|11220.8|11214.8|194
1615821000000|2021-03-15 15:10:00|11225.8|11219.8|11220.3|11214.3|11227.8|11221.8|11219.8|11213.8|174
1615821300000|2021-03-15 15:15:00|11220.8|11214.8|11216.8|11210.8|11222.3|11216.3|11215.3|11209.3|219
1615821600000|2021-03-15 15:20:00|11216.3|11210.3|11203.8|11197.8|11216.8|11210.8|11202.8|11196.8|192
1615821900000|2021-03-15 15:25:00|11203.3|11197.3|11194.8|11188.8|11203.8|11197.8|11189.3|11183.3|217
1615822200000|2021-03-15 15:30:00|11195.3|11189.3|11178.3|11172.3|11195.3|11189.3|11177.3|11171.3|174
1615822500000|2021-03-15 15:35:00|11177.3|11171.3|11181.8|11175.8|11181.8|11175.8|11170.8|11164.8|226
1615822800000|2021-03-15 15:40:00|11181.3|11175.3|11184.8|11178.8|11189.3|11183.3|11180.8|11174.8|121
1615823100000|2021-03-15 15:45:00|11184.3|11178.3|11192.3|11186.3|11194.8|11188.8|11180.3|11174.3|137
1615823400000|2021-03-15 15:50:00|11191.8|11185.8|11196.8|11190.8|11198.8|11192.8|11185.8|11179.8|67
1615823700000|2021-03-15 15:55:00|11197.3|11191.3|11196.8|11190.8|11203.8|11197.8|11195.3|11189.3|163
1615824000000|2021-03-15 16:00:00|11195.8|11189.8|11194.8|11188.8|11198.8|11192.8|11192.8|11186.8|92
1615824300000|2021-03-15 16:05:00|11196.8|11190.8|11197.8|11191.8|11201.8|11195.8|11194.8|11188.8|173
1615824600000|2021-03-15 16:10:00|11196.8|11190.8|11203.8|11197.8|11203.8|11197.8|11196.8|11190.8|157
1615824900000|2021-03-15 16:15:00|11205.8|11199.8|11196.8|11190.8|11205.8|11199.8|11195.8|11189.8|100
1615825200000|2021-03-15 16:20:00|11197.8|11191.8|11204.8|11198.8|11204.8|11198.8|11197.8|11191.8|100
1615825500000|2021-03-15 16:25:00|11202.8|11196.8|11203.8|11197.8|11204.8|11198.8|11199.8|11193.8|88
1615825800000|2021-03-15 16:30:00|11204.8|11198.8|11217.8|11211.8|11219.8|11213.8|11203.8|11197.8|259
1615826100000|2021-03-15 16:35:00|11218.8|11212.8|11215.8|11209.8|11222.8|11216.8|11213.8|11207.8|150
1615826400000|2021-03-15 16:40:00|11216.8|11210.8|11219.8|11213.8|11219.8|11213.8|11210.8|11204.8|111
1615826700000|2021-03-15 16:45:00|11218.8|11212.8|11219.8|11213.8|11221.8|11215.8|11214.8|11208.8|97
1615827000000|2021-03-15 16:50:00|11217.8|11211.8|11217.8|11211.8|11221.8|11215.8|11215.8|11209.8|40
1615827300000|2021-03-15 16:55:00|11218.8|11212.8|11218.8|11212.8|11222.8|11216.8|11216.8|11210.8|109
1615827600000|2021-03-15 17:00:00|11220.8|11214.8|11219.8|11213.8|11222.8|11216.8|11217.8|11211.8|50
1615827900000|2021-03-15 17:05:00|11220.8|11214.8|11221.8|11215.8|11224.8|11218.8|11219.8|11213.8|137
1615828200000|2021-03-15 17:10:00|11219.8|11213.8|11216.8|11210.8|11219.8|11213.8|11209.8|11203.8|154
1615828500000|2021-03-15 17:15:00|11214.8|11208.8|11219.8|11213.8|11219.8|11213.8|11213.8|11207.8|30
1615828800000|2021-03-15 17:20:00|11220.8|11214.8|11227.8|11221.8|11228.8|11222.8|11217.8|11211.8|98
1615829100000|2021-03-15 17:25:00|11224.8|11218.8|11224.8|11218.8|11225.8|11219.8|11221.8|11215.8|31
1615829400000|2021-03-15 17:30:00|11221.8|11215.8|11220.8|11214.8|11226.8|11220.8|11220.8|11214.8|52
1615829700000|2021-03-15 17:35:00|11221.8|11215.8|11227.8|11221.8|11227.8|11221.8|11221.8|11215.8|55
1615830000000|2021-03-15 17:40:00|11228.8|11222.8|11229.8|11223.8|11230.8|11224.8|11227.8|11221.8|64
1615830300000|2021-03-15 17:45:00|11230.8|11224.8|11231.8|11225.8|11232.8|11226.8|11228.8|11222.8|88
1615830600000|2021-03-15 17:50:00|11232.8|11226.8|11235.8|11229.8|11237.8|11231.8|11232.8|11226.8|183
1615830900000|2021-03-15 17:55:00|11234.8|11228.8|11240.8|11234.8|11240.8|11234.8|11234.8|11228.8|71
1615831200000|2021-03-15 18:00:00|11239.8|11233.8|11241.8|11235.8|11243.8|11237.8|11239.8|11233.8|96
1615831500000|2021-03-15 18:05:00|11240.8|11234.8|11242.8|11236.8|11242.8|11236.8|11237.8|11231.8|67
1615831800000|2021-03-15 18:10:00|11241.8|11235.8|11244.8|11238.8|11244.8|11238.8|11241.8|11235.8|81
1615832100000|2021-03-15 18:15:00|11243.8|11237.8|11245.8|11239.8|11245.8|11239.8|11241.8|11235.8|115
1615832400000|2021-03-15 18:20:00|11246.8|11240.8|11251.8|11245.8|11251.8|11245.8|11246.8|11240.8|142
1615832700000|2021-03-15 18:25:00|11250.8|11244.8|11246.8|11240.8|11251.8|11245.8|11246.8|11240.8|134
1615833000000|2021-03-15 18:30:00|11248.8|11242.8|11247.8|11241.8|11250.8|11244.8|11246.8|11240.8|71
1615833300000|2021-03-15 18:35:00|11246.8|11240.8|11248.8|11242.8|11249.8|11243.8|11246.8|11240.8|50
1615833600000|2021-03-15 18:40:00|11249.8|11243.8|11248.8|11242.8|11250.8|11244.8|11248.8|11242.8|66
1615833900000|2021-03-15 18:45:00|11249.8|11243.8|11248.8|11242.8|11252.8|11246.8|11247.8|11241.8|112
1615834200000|2021-03-15 18:50:00|11249.8|11243.8|11246.8|11240.8|11252.8|11246.8|11244.8|11238.8|113
1615834500000|2021-03-15 18:55:00|11245.8|11239.8|11251.4|11228|11251.4|11244.8|11245.8|11228|149
1615834800000|2021-03-15 19:00:00|11251.3|11227.9|11252.9|11229.5|11254.6|11231.2|11251.3|11227.9|0
1615835100000|2021-03-15 19:05:00|11252.8|11229.4|11253.4|11230|11253.4|11230|11252|11228.6|0
1615835400000|2021-03-15 19:10:00|11253.5|11230.1|11250.5|11227.1|11255|11231.6|11250.3|11226.9|0
1615835700000|2021-03-15 19:15:00|11251.1|11227.7|11249|11225.6|11253.9|11230.5|11248.9|11225.5|0
1615836000000|2021-03-15 19:20:00|11249.1|11225.7|11242.6|11219.2|11249.1|11225.7|11241.8|11218.4|0
1615836300000|2021-03-15 19:25:00|11242.5|11219.1|11242|11218.6|11244.2|11220.8|11239.4|11216|0
1615836600000|2021-03-15 19:30:00|11242.7|11219.3|11242.8|11219.4|11247|11223.6|11241.1|11217.7|0
1615836900000|2021-03-15 19:35:00|11242.7|11219.3|11249.9|11226.5|11249.9|11226.5|11242.1|11218.7|0
1615837200000|2021-03-15 19:40:00|11250|11226.6|11251.2|11227.8|11251.2|11227.8|11248.3|11224.9|0
1615837500000|2021-03-15 19:45:00|11251.8|11228.4|11259|11235.6|11260.5|11237.1|11251.1|11227.7|0
1615837800000|2021-03-15 19:50:00|11258.9|11235.5|11263.6|11240.2|11263.6|11240.2|11256.8|11233.4|0
1615838100000|2021-03-15 19:55:00|11265|11241.6|11271.7|11248.3|11274.9|11251.5|11265|11241.6|0
1615838400000|2021-03-15 20:00:00|11271.5|11248.1|11273.5|11250.1|11275.7|11252.3|11270.7|11247.3|0
1615838700000|2021-03-15 20:05:00|11273.2|11249.8|11267.3|11243.9|11273.5|11250.1|11267.3|11243.9|0
1615839000000|2021-03-15 20:10:00|11267.5|11244.1|11267.7|11244.3|11270|11246.6|11267.3|11243.9|0
1615839300000|2021-03-15 20:15:00|11267.6|11244.2|11266.5|11243.1|11267.8|11244.4|11265.6|11242.2|0
1615839600000|2021-03-15 20:20:00|11267.3|11243.9|11265.7|11242.3|11267.5|11244.1|11265.5|11242.1|0
1615839900000|2021-03-15 20:25:00|11265.6|11242.2|11265.6|11242.2|11265.6|11242.2|11265.5|11242.1|0
1615840200000|2021-03-15 20:30:00|11266|11242.6|11268.2|11244.8|11268.7|11245.3|11265.7|11242.3|0
1615840500000|2021-03-15 20:35:00|11268.4|11245|11268.4|11245|11268.4|11245|11267.7|11244.3|0
1615840800000|2021-03-15 20:40:00|11268.2|11244.8|11268.2|11244.8|11268.4|11245|11266.2|11242.8|0
1615841100000|2021-03-15 20:45:00|11268.4|11245|11267.7|11244.3|11268.4|11245|11266.5|11243.1|0
1615841400000|2021-03-15 20:50:00|11267.9|11244.5|11266.5|11243.1|11268.4|11245|11266|11242.6|0
1615841700000|2021-03-15 20:55:00|11266.2|11242.8|11266.6|11243.2|11267|11243.6|11266.2|11242.8|0
1615842000000|2021-03-15 21:00:00|11266.8|11243.4|11268.4|11245|11268.8|11245.4|11266.5|11243.1|0
1615842300000|2021-03-15 21:05:00|11268.6|11245.2|11268.5|11245.1|11268.9|11245.5|11267.8|11244.4|0
1615842600000|2021-03-15 21:10:00|11268.4|11245|11267.9|11244.5|11268.5|11245.1|11267.3|11243.9|0
1615842900000|2021-03-15 21:15:00|11267.6|11244.2|11267.1|11243.7|11267.9|11244.5|11267.1|11243.7|0
1615843200000|2021-03-15 21:20:00|11267.5|11244.1|11267.2|11243.8|11267.7|11244.3|11267.1|11243.7|0
1615843500000|2021-03-15 21:25:00|11267.1|11243.7|11266.8|11243.4|11267.2|11243.8|11266.2|11242.8|0
1615843800000|2021-03-15 21:30:00|11266.7|11243.3|11266.8|11243.4|11268.4|11245|11266.7|11243.3|0
1615844100000|2021-03-15 21:35:00|11267|11243.6|11266.8|11243.4|11267.6|11244.2|11266.8|11243.4|0
1615844400000|2021-03-15 21:40:00|11267.1|11243.7|11268.3|11244.9|11268.3|11244.9|11267.1|11243.7|0
1615844700000|2021-03-15 21:45:00|11268.2|11244.8|11268.2|11244.8|11268.2|11244.8|11266.6|11243.2|0
1615845000000|2021-03-15 21:50:00|11268.1|11244.7|11267.5|11244.1|11268.2|11244.8|11267|11243.6|0
1615845300000|2021-03-15 21:55:00|11267.1|11243.7|11266.5|11243.1|11267.6|11244.2|11266.5|11243.1|0
1615845600000|2021-03-15 22:00:00|11269.3|11245.9|11262.1|11238.7|11269.3|11245.9|11262.1|11238.7|0
1615845900000|2021-03-15 22:05:00|11262.6|11239.2|11260.6|11237.2|11262.6|11239.2|11260.6|11237.2|0
1615846200000|2021-03-15 22:10:00|11261.1|11237.7|11262.1|11238.7|11262.1|11238.7|11260.6|11237.2|0
1615846500000|2021-03-15 22:15:00|11261.9|11238.5|11261.1|11237.7|11262.6|11239.2|11260.6|11237.2|0
1615846800000|2021-03-15 22:20:00|11261.6|11238.2|11259.6|11236.2|11261.6|11238.2|11259.6|11236.2|0
1615847100000|2021-03-15 22:25:00|11260.1|11236.7|11258.7|11235.3|11260.1|11236.7|11257.7|11234.3|0
1615847400000|2021-03-15 22:30:00|11259.6|11236.2|11261.1|11237.7|11261.6|11238.2|11259.2|11235.8|0
1615847700000|2021-03-15 22:35:00|11261.6|11238.2|11260.1|11236.7|11261.6|11238.2|11260.1|11236.7|0
1615848000000|2021-03-15 22:40:00|11260.4|11237|11260.1|11236.7|11260.6|11237.2|11258.7|11235.3|0
1615848300000|2021-03-15 22:45:00|11259.9|11236.5|11258.2|11234.8|11260.1|11236.7|11257.7|11234.3|0
1615848600000|2021-03-15 22:50:00|11258.7|11235.3|11258.9|11235.5|11258.9|11235.5|11256.7|11233.3|0
1615848900000|2021-03-15 22:55:00|11259.2|11235.8|11257.2|11233.8|11259.6|11236.2|11255.2|11231.8|0
1615849200000|2021-03-15 23:00:00|11257.7|11234.3|11256.7|11233.3|11258.2|11234.8|11255.7|11232.3|0
1615849500000|2021-03-15 23:05:00|11257.2|11233.8|11256.2|11232.8|11259.2|11235.8|11256.2|11232.8|0
1615849800000|2021-03-15 23:10:00|11255.7|11232.3|11258.2|11234.8|11258.7|11235.3|11254.7|11231.3|0
1615850100000|2021-03-15 23:15:00|11258.7|11235.3|11259.2|11235.8|11260.6|11237.2|11257.7|11234.3|0
1615850400000|2021-03-15 23:20:00|11258.7|11235.3|11261.1|11237.7|11261.1|11237.7|11258.7|11235.3|0
1615850700000|2021-03-15 23:25:00|11260.9|11237.5|11259.4|11236|11261.1|11237.7|11255.4|11232|0
1615851000000|2021-03-15 23:30:00|11259.2|11235.8|11257.7|11234.3|11259.4|11236|11256.9|11233.5|0
1615851300000|2021-03-15 23:35:00|11257.9|11234.5|11258.9|11235.5|11258.9|11235.5|11256.9|11233.5|0
1615851600000|2021-03-15 23:40:00|11258.4|11235|11259.9|11236.5|11260.4|11237|11258.4|11235|0
1615851900000|2021-03-15 23:45:00|11260.4|11237|11256.9|11233.5|11260.4|11237|11256.2|11232.8|0
1615852200000|2021-03-15 23:50:00|11257.4|11234|11256.9|11233.5|11258.4|11235|11256.4|11233|0
1615852500000|2021-03-15 23:55:00|11256.4|11233|11256|11232.6|11258|11234.6|11255.4|11232|0
1615852800000|2021-03-16 00:00:00|11256.5|11233.1|11258|11234.6|11258|11234.6|11254.5|11231.1|0
1615853100000|2021-03-16 00:05:00|11257.8|11234.4|11255.5|11232.1|11260.5|11237.1|11255.5|11232.1|0
1615853400000|2021-03-16 00:10:00|11255|11231.6|11260.9|11237.5|11261.9|11238.5|11255|11231.6|0
1615853700000|2021-03-16 00:15:00|11261.2|11237.8|11257.6|11234.2|11261.9|11238.5|11255.5|11232.1|0
1615854000000|2021-03-16 00:20:00|11257.5|11234.1|11257.3|11233.9|11258.2|11234.8|11255.1|11231.7|0
1615854300000|2021-03-16 00:25:00|11257|11233.6|11255.1|11231.7|11257.3|11233.9|11252.3|11228.9|0
1615854600000|2021-03-16 00:30:00|11255.2|11231.8|11254.8|11231.4|11257|11233.6|11254|11230.6|0
1615854900000|2021-03-16 00:35:00|11255.5|11232.1|11259.2|11235.8|11261.4|11238|11254.5|11231.1|0
1615855200000|2021-03-16 00:40:00|11259.1|11235.7|11259.5|11236.1|11259.7|11236.3|11257.2|11233.8|0
1615855500000|2021-03-16 00:45:00|11259.2|11235.8|11258|11234.6|11260.5|11237.1|11257.7|11234.3|0
1615855800000|2021-03-16 00:50:00|11259.5|11236.1|11260|11236.6|11261.2|11237.8|11259.5|11236.1|0
1615856100000|2021-03-16 00:55:00|11259.2|11235.8|11258.5|11235.1|11260.5|11237.1|11258.2|11234.8|0
1615856400000|2021-03-16 01:00:00|11259.2|11235.8|11261.7|11238.3|11264.1|11240.7|11258.7|11235.3|0
1615856700000|2021-03-16 01:05:00|11261.9|11238.5|11272.6|11249.2|11272.6|11249.2|11261.4|11238|0
1615857000000|2021-03-16 01:10:00|11271.1|11247.7|11275.5|11252.1|11275.8|11252.4|11271.1|11247.7|0
1615857300000|2021-03-16 01:15:00|11274.8|11251.4|11293.9|11287.9|11299.9|11293.9|11269.9|11251.4|1933
1615857600000|2021-03-16 01:20:00|11294.9|11288.9|11262.9|11256.9|11294.9|11288.9|11262.9|11256.9|963
1615857900000|2021-03-16 01:25:00|11261.9|11255.9|11265.9|11259.9|11276.9|11270.9|11260.9|11254.9|718
1615858200000|2021-03-16 01:30:00|11267.9|11261.9|11287.9|11281.9|11304.9|11298.9|11243.9|11237.9|3609
1615858500000|2021-03-16 01:35:00|11289.9|11283.9|11302.9|11296.9|11324.9|11318.9|11288.9|11282.9|2396
1615858800000|2021-03-16 01:40:00|11301.9|11295.9|11267.9|11261.9|11319.9|11313.9|11267.9|11261.9|1951
1615859100000|2021-03-16 01:45:00|11266.9|11260.9|11323.9|11317.9|11323.9|11317.9|11263.9|11257.9|1645
1615859400000|2021-03-16 01:50:00|11324.9|11318.9|11355.9|11349.9|11372.9|11366.9|11313.9|11307.9|2338
1615859700000|2021-03-16 01:55:00|11354.9|11348.9|11340.9|11334.9|11382.9|11376.9|11340.9|11334.9|1815
1615860000000|2021-03-16 02:00:00|11341.9|11335.9|11306.9|11300.9|11356.9|11350.9|11305.9|11299.9|1632
1615860300000|2021-03-16 02:05:00|11305.9|11299.9|11326.9|11320.9|11334.9|11328.9|11297.9|11291.9|1098
1615860600000|2021-03-16 02:10:00|11328.9|11322.9|11285.9|11279.9|11353.9|11347.9|11275.9|11269.9|1488
1615860900000|2021-03-16 02:15:00|11284.9|11278.9|11292.9|11286.9|11300.9|11294.9|11277.9|11271.9|1077
1615861200000|2021-03-16 02:20:00|11291.9|11285.9|11306.9|11300.9|11312.9|11306.9|11290.9|11284.9|758
1615861500000|2021-03-16 02:25:00|11302.9|11296.9|11318.9|11312.9|11337.9|11331.9|11298.9|11292.9|1079
1615861800000|2021-03-16 02:30:00|11317.9|11311.9|11274.9|11268.9|11321.9|11315.9|11271.9|11265.9|943
1615862100000|2021-03-16 02:35:00|11273.9|11267.9|11253.9|11247.9|11287.9|11281.9|11253.9|11247.9|824
1615862400000|2021-03-16 02:40:00|11252.9|11246.9|11276.9|11270.9|11280.9|11274.9|11248.9|11242.9|911
1615862700000|2021-03-16 02:45:00|11275.9|11269.9|11302.9|11296.9|11306.9|11300.9|11273.9|11267.9|773
1615863000000|2021-03-16 02:50:00|11301.9|11295.9|11306.9|11300.9|11313.9|11307.9|11294.9|11288.9|646
1615863300000|2021-03-16 02:55:00|11307.9|11301.9|11315.9|11309.9|11320.9|11314.9|11302.9|11296.9|637
1615863600000|2021-03-16 03:00:00|11316.9|11310.9|11309.9|11303.9|11325.9|11319.9|11304.9|11298.9|707
1615863900000|2021-03-16 03:05:00|11310.9|11304.9|11328.9|11322.9|11337.9|11331.9|11308.9|11302.9|1156
1615864200000|2021-03-16 03:10:00|11329.9|11323.9|11296.9|11290.9|11337.9|11331.9|11292.9|11286.9|1015
1615864500000|2021-03-16 03:15:00|11294.9|11288.9|11291.9|11285.9|11296.9|11290.9|11283.9|11277.9|849
1615864800000|2021-03-16 03:20:00|11290.9|11284.9|11292.9|11286.9|11299.9|11293.9|11282.9|11276.9|469
1615865100000|2021-03-16 03:25:00|11294.9|11288.9|11306.9|11300.9|11314.9|11308.9|11294.9|11288.9|484
1615865400000|2021-03-16 03:30:00|11305.9|11299.9|11293.9|11287.9|11306.9|11300.9|11284.9|11278.9|312
1615865700000|2021-03-16 03:35:00|11291.9|11285.9|11305.9|11299.9|11307.9|11301.9|11289.9|11283.9|283
1615866000000|2021-03-16 03:40:00|11306.9|11300.9|11307.9|11301.9|11315.9|11309.9|11306.9|11300.9|359
1615866300000|2021-03-16 03:45:00|11306.9|11300.9|11308.9|11302.9|11313.9|11307.9|11305.9|11299.9|168
1615866600000|2021-03-16 03:50:00|11310.9|11304.9|11308.9|11302.9|11314.9|11308.9|11305.9|11299.9|210
1615866900000|2021-03-16 03:55:00|11307.9|11301.9|11305.9|11299.9|11310.9|11304.9|11302.9|11296.9|299
1615867200000|2021-03-16 04:00:00|11313.1|11289.7|11313.4|11290|11313.6|11290.2|11311.1|11287.7|0
1615867500000|2021-03-16 04:05:00|11313.5|11290.1|11311.6|11288.2|11313.6|11290.2|11311.4|11288|0
1615867800000|2021-03-16 04:10:00|11311.9|11288.5|11309.4|11286|11311.9|11288.5|11308.9|11285.5|0
1615868100000|2021-03-16 04:15:00|11309.5|11286.1|11308.9|11285.5|11309.8|11286.4|11308.7|11285.3|0
1615868400000|2021-03-16 04:20:00|11308.8|11285.4|11307.5|11284.1|11308.8|11285.4|11306|11282.6|0
1615868700000|2021-03-16 04:25:00|11307.8|11284.4|11309.8|11286.4|11310.3|11286.9|11307.8|11284.4|0
1615869000000|2021-03-16 04:30:00|11310|11286.6|11310.3|11286.9|11310.3|11286.9|11309.8|11286.4|0
1615869300000|2021-03-16 04:35:00|11310.5|11287.1|11309.5|11286.1|11310.5|11287.1|11309.5|11286.1|0
1615869600000|2021-03-16 04:40:00|11309.8|11286.4|11309.5|11286.1|11310.3|11286.9|11309.5|11286.1|0
1615869900000|2021-03-16 04:45:00|11309.7|11286.3|11309.5|11286.1|11310.3|11286.9|11309.5|11286.1|0
1615870200000|2021-03-16 04:50:00|11309.8|11286.4|11310|11286.6|11312|11288.6|11309.8|11286.4|0
1615870500000|2021-03-16 04:55:00|11310.3|11286.9|11310.5|11287.1|11310.5|11287.1|11310|11286.6|0
1615870800000|2021-03-16 05:00:00|11310.9|11304.9|11296.9|11290.9|11326.9|11320.9|11286.9|11280.9|1043
1615871100000|2021-03-16 05:05:00|11298.9|11292.9|11301.9|11295.9|11310.9|11304.9|11292.9|11286.9|628
1615871400000|2021-03-16 05:10:00|11300.9|11294.9|11300.9|11294.9|11305.9|11299.9|11292.9|11286.9|350
1615871700000|2021-03-16 05:15:00|11299.9|11293.9|11305.9|11299.9|11309.9|11303.9|11294.9|11288.9|465
1615872000000|2021-03-16 05:20:00|11307.9|11301.9|11304.9|11298.9|11313.9|11307.9|11300.9|11294.9|343
1615872300000|2021-03-16 05:25:00|11306.9|11300.9|11312.9|11306.9|11320.9|11314.9|11303.9|11297.9|457
1615872600000|2021-03-16 05:30:00|11313.9|11307.9|11331.9|11325.9|11339.9|11333.9|11313.9|11307.9|674
1615872900000|2021-03-16 05:35:00|11332.9|11326.9|11338.9|11332.9|11340.9|11334.9|11329.9|11323.9|473
1615873200000|2021-03-16 05:40:00|11337.9|11331.9|11327.9|11321.9|11338.9|11332.9|11323.9|11317.9|624
1615873500000|2021-03-16 05:45:00|11326.9|11320.9|11323.9|11317.9|11332.9|11326.9|11318.9|11312.9|437
1615873800000|2021-03-16 05:50:00|11321.9|11315.9|11298.9|11292.9|11322.9|11316.9|11296.9|11290.9|574
1615874100000|2021-03-16 05:55:00|11299.9|11293.9|11306.9|11300.9|11307.9|11301.9|11292.9|11286.9|501
1615874400000|2021-03-16 06:00:00|11308.9|11302.9|11302.9|11296.9|11318.9|11312.9|11293.9|11287.9|792
1615874700000|2021-03-16 06:05:00|11304.9|11298.9|11293.9|11287.9|11312.9|11306.9|11292.9|11286.9|536
1615875000000|2021-03-16 06:10:00|11291.9|11285.9|11269.9|11263.9|11300.9|11294.9|11268.9|11262.9|956
1615875300000|2021-03-16 06:15:00|11268.9|11262.9|11286.9|11280.9|11288.9|11282.9|11268.9|11262.9|522
1615875600000|2021-03-16 06:20:00|11287.9|11281.9|11277.9|11271.9|11295.9|11289.9|11275.9|11269.9|550
1615875900000|2021-03-16 06:25:00|11278.9|11272.9|11279.9|11273.9|11286.9|11280.9|11276.9|11270.9|555
1615876200000|2021-03-16 06:30:00|11280.9|11274.9|11289.9|11283.9|11292.9|11286.9|11275.9|11269.9|1109
1615876500000|2021-03-16 06:35:00|11288.9|11282.9|11302.9|11296.9|11303.9|11297.9|11287.9|11281.9|645
1615876800000|2021-03-16 06:40:00|11301.9|11295.9|11304.9|11298.9|11306.9|11300.9|11295.9|11289.9|384
1615877100000|2021-03-16 06:45:00|11305.9|11299.9|11317.9|11311.9|11317.9|11311.9|11303.9|11297.9|667
1615877400000|2021-03-16 06:50:00|11316.9|11310.9|11315.9|11309.9|11321.9|11315.9|11313.9|11307.9|994
1615877700000|2021-03-16 06:55:00|11314.9|11308.9|11319.9|11313.9|11321.9|11315.9|11313.9|11307.9|433
1615878000000|2021-03-16 07:00:00|11320.9|11314.9|11307.9|11301.9|11320.9|11314.9|11306.9|11300.9|1031
1615878300000|2021-03-16 07:05:00|11308.9|11302.9|11319.9|11313.9|11327.9|11321.9|11307.9|11301.9|554
1615878600000|2021-03-16 07:10:00|11320.9|11314.9|11322.9|11316.9|11323.9|11317.9|11311.9|11305.9|609
1615878900000|2021-03-16 07:15:00|11323.9|11317.9|11331.9|11325.9|11332.9|11326.9|11321.9|11315.9|676
1615879200000|2021-03-16 07:20:00|11330.9|11324.9|11330.9|11324.9|11332.9|11326.9|11322.9|11316.9|491
1615879500000|2021-03-16 07:25:00|11331.9|11325.9|11326.9|11320.9|11336.9|11330.9|11325.9|11319.9|537
1615879800000|2021-03-16 07:30:00|11325.9|11319.9|11314.9|11308.9|11325.9|11319.9|11312.9|11306.9|672
1615880100000|2021-03-16 07:35:00|11313.9|11307.9|11313.9|11307.9|11321.9|11315.9|11312.9|11306.9|519
1615880400000|2021-03-16 07:40:00|11312.9|11306.9|11316.9|11310.9|11317.9|11311.9|11308.9|11302.9|590
1615880700000|2021-03-16 07:45:00|11315.9|11309.9|11320.9|11314.9|11322.9|11316.9|11314.9|11308.9|620
1615881000000|2021-03-16 07:50:00|11321.9|11315.9|11316.9|11310.9|11321.9|11315.9|11308.9|11302.9|415
1615881300000|2021-03-16 07:55:00|11315.9|11309.9|11318.9|11312.9|11322.9|11316.9|11313.9|11307.9|1255
1615881600000|2021-03-16 08:00:00|11317.9|11311.9|11310.9|11304.9|11323.9|11317.9|11306.9|11300.9|1476
1615881900000|2021-03-16 08:05:00|11311.9|11305.9|11291.9|11285.9|11313.9|11307.9|11291.9|11285.9|2586
1615882200000|2021-03-16 08:10:00|11290.9|11284.9|11294.9|11288.9|11296.9|11290.9|11289.9|11283.9|2799
1615882500000|2021-03-16 08:15:00|11295.9|11289.9|11298.9|11292.9|11298.9|11292.9|11291.9|11285.9|1013
1615882800000|2021-03-16 08:20:00|11299.9|11293.9|11297.9|11291.9|11301.9|11295.9|11295.9|11289.9|765
1615883100000|2021-03-16 08:25:00|11294.9|11288.9|11300.9|11294.9|11302.9|11296.9|11293.9|11287.9|1104
1615883400000|2021-03-16 08:30:00|11304.9|11281.5|11307.1|11283.7|11309.3|11285.9|11304.9|11281.5|0
1615883700000|2021-03-16 08:35:00|11306.9|11283.5|11301.8|11278.4|11309.1|11285.7|11298.3|11274.9|0
1615884000000|2021-03-16 08:40:00|11301.7|11278.3|11300.2|11276.8|11302.2|11278.8|11299.4|11276|0
1615884300000|2021-03-16 08:45:00|11300.3|11276.9|11294.3|11270.9|11301.9|11278.5|11294.1|11270.7|0
1615884600000|2021-03-16 08:50:00|11294.6|11271.2|11293.1|11269.7|11298.3|11274.9|11292.3|11268.9|0
1615884900000|2021-03-16 08:55:00|11294.5|11271.1|11297.4|11274|11297.6|11274.2|11294.4|11271|0
1615885200000|2021-03-16 09:00:00|11297.3|11273.9|11298|11274.6|11298.5|11275.1|11294.5|11271.1|0
1615885500000|2021-03-16 09:05:00|11298.1|11274.7|11305.9|11282.5|11307.1|11283.7|11298.1|11274.7|0
1615885800000|2021-03-16 09:10:00|11305.6|11282.2|11305.6|11282.2|11311|11287.6|11305.4|11282|0
1615886100000|2021-03-16 09:15:00|11305.9|11299.9|11310.9|11304.9|11312.9|11306.9|11295.9|11289.9|467
1615886400000|2021-03-16 09:20:00|11311.9|11305.9|11306.9|11300.9|11311.9|11305.9|11305.9|11299.9|144
1615886700000|2021-03-16 09:25:00|11305.9|11299.9|11305.9|11299.9|11307.9|11301.9|11303.9|11297.9|105
1615887000000|2021-03-16 09:30:00|11306.9|11300.9|11302.9|11296.9|11307.9|11301.9|11300.9|11294.9|218
1615887300000|2021-03-16 09:35:00|11303.9|11297.9|11299.9|11293.9|11304.9|11298.9|11299.9|11293.9|46
1615887600000|2021-03-16 09:40:00|11300.9|11294.9|11297.9|11291.9|11303.9|11297.9|11296.9|11290.9|71
1615887900000|2021-03-16 09:45:00|11296.9|11290.9|11296.9|11290.9|11298.9|11292.9|11293.9|11287.9|74
1615888200000|2021-03-16 09:50:00|11297.9|11291.9|11299.9|11293.9|11299.9|11293.9|11296.9|11290.9|66
1615888500000|2021-03-16 09:55:00|11298.9|11292.9|11301.9|11295.9|11305.9|11299.9|11297.9|11291.9|35
1615888800000|2021-03-16 10:00:00|11302.4|11296.4|11304.4|11298.4|11305.4|11299.4|11300.9|11294.9|28
1615889100000|2021-03-16 10:05:00|11304.9|11298.9|11298.4|11292.4|11305.4|11299.4|11298.4|11292.4|55
1615889400000|2021-03-16 10:10:00|11298.9|11292.9|11301.9|11295.9|11301.9|11295.9|11297.9|11291.9|22
1615889700000|2021-03-16 10:15:00|11302.9|11296.9|11307.4|11301.4|11309.9|11303.9|11302.9|11296.9|26
1615890000000|2021-03-16 10:20:00|11307.9|11301.9|11305.9|11299.9|11309.4|11303.4|11303.9|11297.9|72
1615890300000|2021-03-16 10:25:00|11305.4|11299.4|11308.9|11302.9|11309.4|11303.4|11305.4|11299.4|11
1615890600000|2021-03-16 10:30:00|11308.4|11302.4|11312.9|11306.9|11313.4|11307.4|11307.4|11301.4|24
1615890900000|2021-03-16 10:35:00|11312.4|11306.4|11312.9|11306.9|11313.4|11307.4|11309.9|11303.9|73
1615891200000|2021-03-16 10:40:00|11312.4|11306.4|11312.4|11306.4|11314.4|11308.4|11310.4|11304.4|80
1615891500000|2021-03-16 10:45:00|11311.9|11305.9|11315.4|11309.4|11315.4|11309.4|11310.4|11304.4|68
1615891800000|2021-03-16 10:50:00|11314.9|11308.9|11317.4|11311.4|11318.4|11312.4|11313.9|11307.9|61
1615892100000|2021-03-16 10:55:00|11317.9|11311.9|11324.9|11318.9|11324.9|11318.9|11317.4|11311.4|89
1615892400000|2021-03-16 11:00:00|11325.4|11319.4|11324.4|11318.4|11326.4|11320.4|11321.9|11315.9|106
1615892700000|2021-03-16 11:05:00|11324.9|11318.9|11327.9|11321.9|11331.4|11325.4|11324.9|11318.9|50
1615893000000|2021-03-16 11:10:00|11328.4|11322.4|11327.9|11321.9|11329.4|11323.4|11326.9|11320.9|22
1615893300000|2021-03-16 11:15:00|11327.4|11321.4|11330.4|11324.4|11333.9|11327.9|11327.4|11321.4|55
1615893600000|2021-03-16 11:20:00|11329.9|11323.9|11331.4|11325.4|11332.4|11326.4|11329.4|11323.4|57
1615893900000|2021-03-16 11:25:00|11332.4|11326.4|11333.4|11327.4|11337.4|11331.4|11330.9|11324.9|40
1615894200000|2021-03-16 11:30:00|11333.9|11327.9|11333.9|11327.9|11336.4|11330.4|11332.4|11326.4|67
1615894500000|2021-03-16 11:35:00|11334.4|11328.4|11335.4|11329.4|11336.4|11330.4|11333.9|11327.9|20
1615894800000|2021-03-16 11:40:00|11336.4|11330.4|11334.9|11328.9|11336.9|11330.9|11333.9|11327.9|34
1615895100000|2021-03-16 11:45:00|11335.4|11329.4|11340.4|11334.4|11340.9|11334.9|11335.4|11329.4|57
1615895400000|2021-03-16 11:50:00|11339.9|11333.9|11338.9|11332.9|11340.9|11334.9|11338.4|11332.4|23
1615895700000|2021-03-16 11:55:00|11339.4|11333.4|11340.9|11334.9|11340.9|11334.9|11337.9|11331.9|34
1615896000000|2021-03-16 12:00:00|11341.4|11335.4|11342.9|11336.9|11347.4|11341.4|11340.9|11334.9|80
1615896300000|2021-03-16 12:05:00|11342.4|11336.4|11349.4|11343.4|11349.4|11343.4|11342.4|11336.4|28
1615896600000|2021-03-16 12:10:00|11348.9|11342.9|11349.4|11343.4|11351.4|11345.4|11347.9|11341.9|64
1615896900000|2021-03-16 12:15:00|11349.9|11343.9|11347.4|11341.4|11351.4|11345.4|11347.4|11341.4|30
1615897200000|2021-03-16 12:20:00|11347.9|11341.9|11348.4|11342.4|11351.4|11345.4|11346.4|11340.4|68
1615897500000|2021-03-16 12:25:00|11347.9|11341.9|11345.9|11339.9|11347.9|11341.9|11344.4|11338.4|45
1615897800000|2021-03-16 12:30:00|11345.4|11339.4|11341.4|11335.4|11350.9|11344.9|11333.4|11327.4|156
1615898100000|2021-03-16 12:35:00|11340.9|11334.9|11337.9|11331.9|11340.9|11334.9|11333.9|11327.9|90
1615898400000|2021-03-16 12:40:00|11337.4|11331.4|11338.9|11332.9|11342.4|11336.4|11336.4|11330.4|35
1615898700000|2021-03-16 12:45:00|11339.4|11333.4|11340.9|11334.9|11342.9|11336.9|11337.9|11331.9|34
1615899000000|2021-03-16 12:50:00|11341.4|11335.4|11337.4|11331.4|11342.9|11336.9|11336.4|11330.4|72
1615899300000|2021-03-16 12:55:00|11336.9|11330.9|11332.9|11326.9|11338.4|11332.4|11332.4|11326.4|97
1615899600000|2021-03-16 13:00:00|11332.4|11326.4|11335.9|11329.9|11335.9|11329.9|11329.4|11323.4|100
1615899900000|2021-03-16 13:05:00|11335.4|11329.4|11338.4|11332.4|11339.9|11333.9|11335.4|11329.4|47
1615900200000|2021-03-16 13:10:00|11337.9|11331.9|11342.4|11336.4|11343.4|11337.4|11334.9|11328.9|27
1615900500000|2021-03-16 13:15:00|11341.9|11335.9|11343.9|11337.9|11344.9|11338.9|11339.4|11333.4|108
1615900800000|2021-03-16 13:20:00|11344.4|11338.4|11342.9|11336.9|11345.9|11339.9|11341.4|11335.4|112
1615901100000|2021-03-16 13:25:00|11343.4|11337.4|11341.9|11335.9|11346.9|11340.9|11341.4|11335.4|96
1615901400000|2021-03-16 13:30:00|11342.4|11336.4|11351.9|11345.9|11356.9|11350.9|11334.4|11328.4|713
1615901700000|2021-03-16 13:35:00|11352.4|11346.4|11353.9|11347.9|11355.4|11349.4|11340.4|11334.4|401
1615902000000|2021-03-16 13:40:00|11354.4|11348.4|11379.9|11373.9|11379.9|11373.9|11351.4|11345.4|741
1615902300000|2021-03-16 13:45:00|11378.9|11372.9|11378.4|11372.4|11389.4|11383.4|11377.9|11371.9|593
1615902600000|2021-03-16 13:50:00|11377.9|11371.9|11364.9|11358.9|11381.4|11375.4|11359.9|11353.9|267
1615902900000|2021-03-16 13:55:00|11365.4|11359.4|11372.9|11366.9|11375.4|11369.4|11364.9|11358.9|352
1615903200000|2021-03-16 14:00:00|11373.4|11367.4|11380.4|11374.4|11384.4|11378.4|11371.9|11365.9|224
1615903500000|2021-03-16 14:05:00|11379.9|11373.9|11378.9|11372.9|11380.9|11374.9|11375.4|11369.4|131
1615903800000|2021-03-16 14:10:00|11379.4|11373.4|11374.4|11368.4|11382.4|11376.4|11369.9|11363.9|261
1615904100000|2021-03-16 14:15:00|11374.9|11368.9|11378.9|11372.9|11383.4|11377.4|11372.4|11366.4|180
1615904400000|2021-03-16 14:20:00|11379.4|11373.4|11383.9|11377.9|11384.9|11378.9|11376.9|11370.9|193
1615904700000|2021-03-16 14:25:00|11384.4|11378.4|11388.4|11382.4|11389.4|11383.4|11380.9|11374.9|277
1615905000000|2021-03-16 14:30:00|11388.9|11382.9|11388.9|11382.9|11396.4|11390.4|11388.9|11382.9|244
1615905300000|2021-03-16 14:35:00|11389.4|11383.4|11389.9|11383.9|11391.9|11385.9|11385.4|11379.4|238
1615905600000|2021-03-16 14:40:00|11390.4|11384.4|11382.4|11376.4|11391.4|11385.4|11381.4|11375.4|223
1615905900000|2021-03-16 14:45:00|11381.9|11375.9|11382.9|11376.9|11386.4|11380.4|11376.9|11370.9|134
1615906200000|2021-03-16 14:50:00|11383.4|11377.4|11382.9|11376.9|11388.9|11382.9|11382.9|11376.9|103
1615906500000|2021-03-16 14:55:00|11382.4|11376.4|11383.4|11377.4|11385.9|11379.9|11380.4|11374.4|132
1615906800000|2021-03-16 15:00:00|11383.9|11377.9|11382.9|11376.9|11385.9|11379.9|11381.4|11375.4|124
1615907100000|2021-03-16 15:05:00|11382.4|11376.4|11377.9|11371.9|11384.4|11378.4|11375.9|11369.9|92
1615907400000|2021-03-16 15:10:00|11377.4|11371.4|11375.9|11369.9|11383.4|11377.4|11374.4|11368.4|132
1615907700000|2021-03-16 15:15:00|11376.4|11370.4|11375.9|11369.9|11380.9|11374.9|11373.4|11367.4|142
1615908000000|2021-03-16 15:20:00|11376.4|11370.4|11377.9|11371.9|11380.4|11374.4|11374.9|11368.9|47
1615908300000|2021-03-16 15:25:00|11377.4|11371.4|11375.9|11369.9|11379.4|11373.4|11373.4|11367.4|99
1615908600000|2021-03-16 15:30:00|11375.4|11369.4|11372.4|11366.4|11378.4|11372.4|11371.4|11365.4|45
1615908900000|2021-03-16 15:35:00|11371.9|11365.9|11366.4|11360.4|11373.4|11367.4|11365.4|11359.4|78
1615909200000|2021-03-16 15:40:00|11365.9|11359.9|11370.4|11364.4|11373.4|11367.4|11365.4|11359.4|125
1615909500000|2021-03-16 15:45:00|11370.9|11364.9|11372.4|11366.4|11375.9|11369.9|11367.4|11361.4|190
1615909800000|2021-03-16 15:50:00|11373.4|11367.4|11377.9|11371.9|11378.4|11372.4|11366.9|11360.9|122
1615910100000|2021-03-16 15:55:00|11377.4|11371.4|11377.9|11371.9|11381.4|11375.4|11374.4|11368.4|143
1615910400000|2021-03-16 16:00:00|11378.9|11372.9|11380.9|11374.9|11382.9|11376.9|11376.9|11370.9|105
1615910700000|2021-03-16 16:05:00|11381.9|11375.9|11384.9|11378.9|11385.9|11379.9|11379.9|11373.9|117
1615911000000|2021-03-16 16:10:00|11385.9|11379.9|11379.9|11373.9|11386.9|11380.9|11374.9|11368.9|278
1615911300000|2021-03-16 16:15:00|11380.9|11374.9|11379.9|11373.9|11381.9|11375.9|11377.9|11371.9|100
1615911600000|2021-03-16 16:20:00|11380.9|11374.9|11376.9|11370.9|11385.9|11379.9|11376.9|11370.9|190
1615911900000|2021-03-16 16:25:00|11374.9|11368.9|11379.9|11373.9|11379.9|11373.9|11367.9|11361.9|272
1615912200000|2021-03-16 16:30:00|11376.9|11370.9|11379.9|11373.9|11382.9|11376.9|11374.9|11368.9|167
1615912500000|2021-03-16 16:35:00|11377.9|11371.9|11381.9|11375.9|11384.9|11378.9|11376.9|11370.9|157
1615912800000|2021-03-16 16:40:00|11379.9|11373.9|11381.9|11375.9|11385.9|11379.9|11379.9|11373.9|52
1615913100000|2021-03-16 16:45:00|11382.9|11376.9|11379.9|11373.9|11383.9|11377.9|11378.9|11372.9|69
1615913400000|2021-03-16 16:50:00|11378.9|11372.9|11380.9|11374.9|11382.9|11376.9|11374.9|11368.9|58
1615913700000|2021-03-16 16:55:00|11379.9|11373.9|11385.9|11379.9|11388.9|11382.9|11379.9|11373.9|83
1615914000000|2021-03-16 17:00:00|11386.9|11380.9|11407.9|11401.9|11408.9|11402.9|11386.9|11380.9|256
1615914300000|2021-03-16 17:05:00|11409.9|11403.9|11393.9|11387.9|11411.9|11405.9|11390.9|11384.9|134
1615914600000|2021-03-16 17:10:00|11395.9|11389.9|11389.9|11383.9|11395.9|11389.9|11389.9|11383.9|67
1615914900000|2021-03-16 17:15:00|11388.9|11382.9|11394.9|11388.9|11395.9|11389.9|11387.9|11381.9|50
1615915200000|2021-03-16 17:20:00|11392.9|11386.9|11392.9|11386.9|11393.9|11387.9|11389.9|11383.9|31
1615915500000|2021-03-16 17:25:00|11393.9|11387.9|11389.9|11383.9|11398.9|11392.9|11389.9|11383.9|46
1615915800000|2021-03-16 17:30:00|11390.9|11384.9|11389.9|11383.9|11393.9|11387.9|11386.9|11380.9|96
1615916100000|2021-03-16 17:35:00|11388.9|11382.9|11386.9|11380.9|11391.9|11385.9|11385.9|11379.9|32
1615916400000|2021-03-16 17:40:00|11385.9|11379.9|11378.9|11372.9|11387.9|11381.9|11378.9|11372.9|150
1615916700000|2021-03-16 17:45:00|11377.9|11371.9|11370.9|11364.9|11381.9|11375.9|11370.9|11364.9|244
1615917000000|2021-03-16 17:50:00|11371.9|11365.9|11373.9|11367.9|11374.9|11368.9|11371.9|11365.9|46
1615917300000|2021-03-16 17:55:00|11371.9|11365.9|11369.9|11363.9|11375.9|11369.9|11369.9|11363.9|58
1615917600000|2021-03-16 18:00:00|11370.9|11364.9|11375.9|11369.9|11378.9|11372.9|11370.9|11364.9|63
1615917900000|2021-03-16 18:05:00|11373.9|11367.9|11372.9|11366.9|11374.9|11368.9|11366.9|11360.9|52
1615918200000|2021-03-16 18:10:00|11371.9|11365.9|11373.9|11367.9|11376.9|11370.9|11370.9|11364.9|19
1615918500000|2021-03-16 18:15:00|11371.9|11365.9|11371.9|11365.9|11374.9|11368.9|11371.9|11365.9|19
1615918800000|2021-03-16 18:20:00|11370.9|11364.9|11365.9|11359.9|11371.9|11365.9|11364.9|11358.9|90
1615919100000|2021-03-16 18:25:00|11364.9|11358.9|11356.9|11350.9|11365.9|11359.9|11356.9|11350.9|102
1615919400000|2021-03-16 18:30:00|11354.9|11348.9|11356.9|11350.9|11360.9|11354.9|11353.9|11347.9|206
1615919700000|2021-03-16 18:35:00|11355.9|11349.9|11351.9|11345.9|11356.9|11350.9|11350.9|11344.9|173
1615920000000|2021-03-16 18:40:00|11352.9|11346.9|11345.9|11339.9|11353.9|11347.9|11345.9|11339.9|295
1615920300000|2021-03-16 18:45:00|11346.9|11340.9|11352.9|11346.9|11354.9|11348.9|11345.9|11339.9|162
1615920600000|2021-03-16 18:50:00|11351.9|11345.9|11360.9|11354.9|11360.9|11354.9|11351.9|11345.9|149
1615920900000|2021-03-16 18:55:00|11362.9|11356.9|11371.4|11348|11371.6|11360.9|11358.9|11348|134
1615921200000|2021-03-16 19:00:00|11371.6|11348.2|11370.7|11347.3|11371.6|11348.2|11365.5|11342.1|0
1615921500000|2021-03-16 19:05:00|11370.8|11347.4|11372.8|11349.4|11374.8|11351.4|11370.1|11346.7|0
1615921800000|2021-03-16 19:10:00|11372.7|11349.3|11376.3|11352.9|11377.3|11353.9|11372.7|11349.3|0
1615922100000|2021-03-16 19:15:00|11376.2|11352.8|11380.1|11356.7|11380.9|11357.5|11375.6|11352.2|0
1615922400000|2021-03-16 19:20:00|11380.2|11356.8|11386.8|11363.4|11387.7|11364.3|11379.4|11356|0
1615922700000|2021-03-16 19:25:00|11386.9|11363.5|11380.4|11357|11387|11363.6|11379.9|11356.5|0
1615923000000|2021-03-16 19:30:00|11380.5|11357.1|11392.8|11369.4|11393.6|11370.2|11380.5|11357.1|0
1615923300000|2021-03-16 19:35:00|11392.9|11369.5|11395.4|11372|11398.7|11375.3|11392.9|11369.5|0
1615923600000|2021-03-16 19:40:00|11395.3|11371.9|11393.3|11369.9|11398.2|11374.8|11393.3|11369.9|0
1615923900000|2021-03-16 19:45:00|11393.4|11370|11390.4|11367|11396.9|11373.5|11390.4|11367|0
1615924200000|2021-03-16 19:50:00|11390.7|11367.3|11398.5|11375.1|11399|11375.6|11390.7|11367.3|0
1615924500000|2021-03-16 19:55:00|11398.6|11375.2|11392.7|11369.3|11398.6|11375.2|11382|11358.6|0
1615924800000|2021-03-16 20:00:00|11393|11369.6|11395|11371.6|11395|11371.6|11390.2|11366.8|0
1615925100000|2021-03-16 20:05:00|11394.7|11371.3|11399|11375.6|11399.7|11376.3|11394.7|11371.3|0
1615925400000|2021-03-16 20:10:00|11398.7|11375.3|11401.5|11378.1|11402|11378.6|11396.8|11373.4|0
1615925700000|2021-03-16 20:15:00|11401.3|11377.9|11403|11379.6|11403|11379.6|11401|11377.6|0
1615926000000|2021-03-16 20:20:00|11402.2|11378.8|11402.6|11379.2|11402.9|11379.5|11401.9|11378.5|0
1615926300000|2021-03-16 20:25:00|11402.4|11379|11402.6|11379.2|11402.7|11379.3|11402.4|11379|0
1615926600000|2021-03-16 20:30:00|11402.4|11379|11400.9|11377.5|11402.6|11379.2|11400.9|11377.5|0
1615926900000|2021-03-16 20:35:00|11401.1|11377.7|11399.6|11376.2|11402.1|11378.7|11399.4|11376|0
1615927200000|2021-03-16 20:40:00|11399.9|11376.5|11400.6|11377.2|11402.4|11379|11399.4|11376|0
1615927500000|2021-03-16 20:45:00|11402.1|11378.7|11399.3|11375.9|11402.8|11379.4|11398.8|11375.4|0
1615927800000|2021-03-16 20:50:00|11399.1|11375.7|11401.6|11378.2|11401.6|11378.2|11398.1|11374.7|0
1615928100000|2021-03-16 20:55:00|11401.3|11377.9|11399.7|11376.3|11402.1|11378.7|11398.9|11375.5|0
1615928400000|2021-03-16 21:00:00|11398.3|11374.9|11398.6|11375.2|11398.8|11375.4|11398|11374.6|0
1615928700000|2021-03-16 21:05:00|11398.5|11375.1|11398.6|11375.2|11398.6|11375.2|11398.4|11375|0
1615929000000|2021-03-16 21:10:00|11398.5|11375.1|11398.2|11374.8|11398.5|11375.1|11398.2|11374.8|0
1615929300000|2021-03-16 21:15:00|11398.5|11375.1|11397.3|11373.9|11398.5|11375.1|11397.3|11373.9|0
1615929600000|2021-03-16 21:20:00|11397.7|11374.3|11396|11372.6|11397.7|11374.3|11396|11372.6|0
1615929900000|2021-03-16 21:25:00|11395.9|11372.5|11394.8|11371.4|11395.9|11372.5|11394.2|11370.8|0
1615930200000|2021-03-16 21:30:00|11395|11371.6|11394.5|11371.1|11395|11371.6|11394.2|11370.8|0
1615930500000|2021-03-16 21:35:00|11394.3|11370.9|11394.5|11371.1|11395.3|11371.9|11394.3|11370.9|0
1615930800000|2021-03-16 21:40:00|11394.3|11370.9|11395.7|11372.3|11395.7|11372.3|11394|11370.6|0
1615931100000|2021-03-16 21:45:00|11395.9|11372.5|11396|11372.6|11396.9|11373.5|11395.6|11372.2|0
1615931400000|2021-03-16 21:50:00|11395.9|11372.5|11398|11374.6|11398.1|11374.7|11395.9|11372.5|0
1615931700000|2021-03-16 21:55:00|11398.1|11374.7|11395.9|11372.5|11398.1|11374.7|11395.6|11372.2|0
1615932000000|2021-03-16 22:00:00|11399.3|11375.9|11405.1|11381.7|11405.6|11382.2|11399.3|11375.9|0
1615932300000|2021-03-16 22:05:00|11405.6|11382.2|11404.6|11381.2|11405.6|11382.2|11404|11380.6|0
1615932600000|2021-03-16 22:10:00|11404.8|11381.4|11403|11379.6|11405.6|11382.2|11402.5|11379.1|0
1615932900000|2021-03-16 22:15:00|11402.5|11379.1|11403|11379.6|11403|11379.6|11400.5|11377.1|0
1615933200000|2021-03-16 22:20:00|11402.5|11379.1|11401.8|11378.4|11403.5|11380.1|11401.5|11378.1|0
1615933500000|2021-03-16 22:25:00|11402.3|11378.9|11402.3|11378.9|11402.3|11378.9|11401.8|11378.4|0
1615933800000|2021-03-16 22:30:00|11402|11378.6|11400.7|11377.3|11402|11378.6|11399.5|11376.1|0
1615934100000|2021-03-16 22:35:00|11400.2|11376.8|11400.7|11377.3|11400.7|11377.3|11399.7|11376.3|0
1615934400000|2021-03-16 22:40:00|11401.2|11377.8|11403.3|11379.9|11403.8|11380.4|11401.2|11377.8|0
1615934700000|2021-03-16 22:45:00|11403|11379.6|11404.8|11381.4|11404.8|11381.4|11402.8|11379.4|0
1615935000000|2021-03-16 22:50:00|11404.3|11380.9|11402.3|11378.9|11404.3|11380.9|11402.3|11378.9|0
1615935300000|2021-03-16 22:55:00|11402.8|11379.4|11402.8|11379.4|11403.3|11379.9|11401.8|11378.4|0
1615935600000|2021-03-16 23:00:00|11402.3|11378.9|11401.8|11378.4|11403.3|11379.9|11399.7|11376.3|0
1615935900000|2021-03-16 23:05:00|11402|11378.6|11403.8|11380.4|11405.3|11381.9|11402|11378.6|0
1615936200000|2021-03-16 23:10:00|11404|11380.6|11400.2|11376.8|11404.8|11381.4|11399.7|11376.3|0
1615936500000|2021-03-16 23:15:00|11400.7|11377.3|11401.2|11377.8|11402.3|11378.9|11399.7|11376.3|0
1615936800000|2021-03-16 23:20:00|11401.5|11378.1|11400.2|11376.8|11401.8|11378.4|11398.7|11375.3|0
1615937100000|2021-03-16 23:25:00|11399.7|11376.3|11398.2|11374.8|11399.7|11376.3|11397.5|11374.1|0
1615937400000|2021-03-16 23:30:00|11397.7|11374.3|11399.2|11375.8|11399.7|11376.3|11397.7|11374.3|0
1615937700000|2021-03-16 23:35:00|11398.7|11375.3|11398.6|11375.2|11399.3|11375.9|11396.8|11373.4|0
1615938000000|2021-03-16 23:40:00|11398.3|11374.9|11399.3|11375.9|11399.3|11375.9|11397.3|11373.9|0
1615938300000|2021-03-16 23:45:00|11398.8|11375.4|11398.6|11375.2|11398.8|11375.4|11396.8|11373.4|0
1615938600000|2021-03-16 23:50:00|11398.3|11374.9|11396.3|11372.9|11399.8|11376.4|11395.3|11371.9|0
1615938900000|2021-03-16 23:55:00|11395.8|11372.4|11394.8|11371.4|11395.8|11372.4|11394.3|11370.9|0
1615939200000|2021-03-17 00:00:00|11395|11371.6|11392.8|11369.4|11396.8|11373.4|11391.8|11368.4|0
1615939500000|2021-03-17 00:05:00|11393.3|11369.9|11391.8|11368.4|11397.3|11373.9|11391.3|11367.9|0
1615939800000|2021-03-17 00:10:00|11392|11368.6|11389.3|11365.9|11392.3|11368.9|11386.2|11362.8|0
1615940100000|2021-03-17 00:15:00|11389.8|11366.4|11389.8|11366.4|11393.8|11370.4|11389.8|11366.4|0
1615940400000|2021-03-17 00:20:00|11389.6|11366.2|11395.6|11372.2|11396.1|11372.7|11389.6|11366.2|0
1615940700000|2021-03-17 00:25:00|11395.9|11372.5|11395.6|11372.2|11398.6|11375.2|11394.1|11370.7|0
1615941000000|2021-03-17 00:30:00|11395.9|11372.5|11393.3|11369.9|11396|11372.6|11391|11367.6|0
1615941300000|2021-03-17 00:35:00|11393.2|11369.8|11393.1|11369.7|11395.7|11372.3|11392.3|11368.9|0
1615941600000|2021-03-17 00:40:00|11393|11369.6|11393.3|11369.9|11395.3|11371.9|11392.8|11369.4|0
1615941900000|2021-03-17 00:45:00|11393.1|11369.7|11391.4|11368|11393.5|11370.1|11390.6|11367.2|0
1615942200000|2021-03-17 00:50:00|11391.1|11367.7|11388.4|11365|11391.4|11368|11388.4|11365|0
1615942500000|2021-03-17 00:55:00|11388.2|11364.8|11391.5|11368.1|11392.1|11368.7|11385.6|11362.2|0
1615942800000|2021-03-17 01:00:00|11391.6|11368.2|11388.9|11365.5|11394.1|11370.7|11388.9|11365.5|0
1615943100000|2021-03-17 01:05:00|11389.6|11366.2|11396.8|11373.4|11397.1|11373.7|11389.4|11366|0
1615943400000|2021-03-17 01:10:00|11396.7|11373.3|11394.6|11371.2|11396.8|11373.4|11394.2|11370.8|0
1615943700000|2021-03-17 01:15:00|11394.8|11371.4|11332|11326|11394.8|11384|11327|11321|1155
1615944000000|2021-03-17 01:20:00|11331|11325|11316|11310|11340|11334|11315|11309|615
1615944300000|2021-03-17 01:25:00|11317|11311|11311|11305|11325|11319|11310|11304|556
1615944600000|2021-03-17 01:30:00|11313|11307|11261|11255|11313|11307|11242|11236|3484
1615944900000|2021-03-17 01:35:00|11262|11256|11265|11259|11267|11261|11238|11232|1889
1615945200000|2021-03-17 01:40:00|11264|11258|11296|11290|11301|11295|11238|11232|2224
1615945500000|2021-03-17 01:45:00|11294|11288|11333|11327|11337|11331|11281|11275|1699
1615945800000|2021-03-17 01:50:00|11335|11329|11335|11329|11362|11356|11334|11328|2360
1615946100000|2021-03-17 01:55:00|11337|11331|11379|11373|11381|11375|11335|11329|1505
1615946400000|2021-03-17 02:00:00|11380|11374|11343|11337|11395|11389|11341|11335|1489
1615946700000|2021-03-17 02:05:00|11344|11338|11344|11338|11352|11346|11329|11323|1107
1615947000000|2021-03-17 02:10:00|11347|11341|11386|11380|11388|11382|11344|11338|1424
1615947300000|2021-03-17 02:15:00|11388|11382|11401|11395|11412|11406|11383|11377|1933
1615947600000|2021-03-17 02:20:00|11402|11396|11384|11378|11426|11420|11384|11378|1652
1615947900000|2021-03-17 02:25:00|11382|11376|11387|11381|11395|11389|11372|11366|909
1615948200000|2021-03-17 02:30:00|11386|11380|11397|11391|11403|11397|11385|11379|1089
1615948500000|2021-03-17 02:35:00|11394|11388|11374|11368|11410|11404|11373|11367|695
1615948800000|2021-03-17 02:40:00|11373|11367|11373|11367|11387|11381|11367|11361|739
1615949100000|2021-03-17 02:45:00|11374|11368|11339|11333|11378|11372|11330|11324|1084
1615949400000|2021-03-17 02:50:00|11338|11332|11360|11354|11366|11360|11333|11327|813
1615949700000|2021-03-17 02:55:00|11362|11356|11351|11345|11362|11356|11346|11340|507
1615950000000|2021-03-17 03:00:00|11350|11344|11346|11340|11354|11348|11339|11333|401
1615950300000|2021-03-17 03:05:00|11348|11342|11350|11344|11353|11347|11339|11333|383
1615950600000|2021-03-17 03:10:00|11351|11345|11328|11322|11355|11349|11327|11321|495
1615950900000|2021-03-17 03:15:00|11327|11321|11322|11316|11333|11327|11318|11312|496
1615951200000|2021-03-17 03:20:00|11321|11315|11332|11326|11341|11335|11321|11315|481
1615951500000|2021-03-17 03:25:00|11334|11328|11342|11336|11343|11337|11328|11322|301
1615951800000|2021-03-17 03:30:00|11341|11335|11336|11330|11343|11337|11333|11327|186
1615952100000|2021-03-17 03:35:00|11337|11331|11319|11313|11339|11333|11318|11312|338
1615952400000|2021-03-17 03:40:00|11320|11314|11318|11312|11321|11315|11310|11304|595
1615952700000|2021-03-17 03:45:00|11317|11311|11325|11319|11327|11321|11315|11309|569
1615953000000|2021-03-17 03:50:00|11326|11320|11332|11326|11333|11327|11323|11317|410
1615953300000|2021-03-17 03:55:00|11331|11325|11342|11336|11342|11336|11329|11323|380
1615953600000|2021-03-17 04:00:00|11347.5|11324.1|11347|11323.6|11347.7|11324.3|11345.7|11322.3|0
1615953900000|2021-03-17 04:05:00|11347.5|11324.1|11348.2|11324.8|11349.2|11325.8|11347.2|11323.8|0
1615954200000|2021-03-17 04:10:00|11347.5|11324.1|11347.2|11323.8|11349.2|11325.8|11347|11323.6|0
1615954500000|2021-03-17 04:15:00|11347.5|11324.1|11346.4|11323|11347.7|11324.3|11346.4|11323|0
1615954800000|2021-03-17 04:20:00|11346.6|11323.2|11346.7|11323.3|11347.2|11323.8|11345.5|11322.1|0
1615955100000|2021-03-17 04:25:00|11346.4|11323|11346.7|11323.3|11346.7|11323.3|11346.2|11322.8|0
1615955400000|2021-03-17 04:30:00|11346.4|11323|11346.7|11323.3|11346.7|11323.3|11345.9|11322.5|0
1615955700000|2021-03-17 04:35:00|11346.8|11323.4|11347.2|11323.8|11347.4|11324|11346.4|11323|0
1615956000000|2021-03-17 04:40:00|11347.4|11324|11346.7|11323.3|11347.4|11324|11345|11321.6|0
1615956300000|2021-03-17 04:45:00|11346.9|11323.5|11345.9|11322.5|11347.2|11323.8|11345.7|11322.3|0
1615956600000|2021-03-17 04:50:00|11345.7|11322.3|11346.2|11322.8|11346.2|11322.8|11345.4|11322|0
1615956900000|2021-03-17 04:55:00|11346.3|11322.9|11350.6|11327.2|11350.6|11327.2|11346.2|11322.8|0
1615957200000|2021-03-17 05:00:00|11340|11334|11310|11304|11347|11341|11307|11301|1077
1615957500000|2021-03-17 05:05:00|11308|11302|11310|11304|11320|11314|11292|11286|1239
1615957800000|2021-03-17 05:10:00|11308|11302|11283|11277|11308|11302|11279|11273|857
1615958100000|2021-03-17 05:15:00|11281|11275|11299|11293|11301|11295|11277|11271|839
1615958400000|2021-03-17 05:20:00|11300|11294|11313|11307|11316|11310|11290|11284|690
1615958700000|2021-03-17 05:25:00|11311|11305|11310|11304|11311|11305|11296|11290|588
1615959000000|2021-03-17 05:30:00|11309|11303|11323|11317|11323|11317|11304|11298|454
1615959300000|2021-03-17 05:35:00|11321|11315|11325|11319|11327|11321|11313|11307|343
1615959600000|2021-03-17 05:40:00|11326|11320|11345|11339|11345|11339|11326|11320|637
1615959900000|2021-03-17 05:45:00|11344|11338|11336|11330|11344|11338|11333|11327|467
1615960200000|2021-03-17 05:50:00|11337|11331|11330|11324|11349|11343|11328|11322|543
1615960500000|2021-03-17 05:55:00|11331|11325|11332|11326|11337|11331|11325|11319|299
1615960800000|2021-03-17 06:00:00|11331|11325|11313|11307|11332|11326|11313|11307|539
1615961100000|2021-03-17 06:05:00|11312|11306|11321|11315|11321|11315|11305|11299|380
1615961400000|2021-03-17 06:10:00|11320|11314|11337|11331|11350|11344|11319|11313|994
1615961700000|2021-03-17 06:15:00|11336|11330|11336|11330|11349|11343|11328|11322|454
1615962000000|2021-03-17 06:20:00|11338|11332|11346|11340|11349|11343|11335|11329|372
1615962300000|2021-03-17 06:25:00|11345|11339|11344|11338|11347|11341|11340|11334|176
1615962600000|2021-03-17 06:30:00|11345|11339|11338|11332|11353|11347|11337|11331|307
1615962900000|2021-03-17 06:35:00|11337|11331|11338|11332|11341|11335|11331|11325|426
1615963200000|2021-03-17 06:40:00|11339|11333|11338|11332|11339|11333|11331|11325|355
1615963500000|2021-03-17 06:45:00|11339|11333|11339|11333|11352|11346|11337|11331|382
1615963800000|2021-03-17 06:50:00|11338|11332|11336|11330|11342|11336|11332|11326|613
1615964100000|2021-03-17 06:55:00|11335|11329|11338|11332|11342|11336|11333|11327|259
1615964400000|2021-03-17 07:00:00|11339|11333|11347|11341|11349|11343|11337|11331|290
1615964700000|2021-03-17 07:05:00|11346|11340|11342|11336|11348|11342|11336|11330|306
1615965000000|2021-03-17 07:10:00|11340|11334|11341|11335|11343|11337|11339|11333|336
1615965300000|2021-03-17 07:15:00|11340|11334|11338|11332|11343|11337|11336|11330|199
1615965600000|2021-03-17 07:20:00|11337|11331|11334|11328|11337|11331|11329|11323|323
1615965900000|2021-03-17 07:25:00|11333|11327|11341|11335|11343|11337|11333|11327|216
1615966200000|2021-03-17 07:30:00|11340|11334|11342|11336|11344|11338|11337|11331|303
1615966500000|2021-03-17 07:35:00|11344|11338|11342|11336|11345|11339|11339|11333|263
1615966800000|2021-03-17 07:40:00|11343|11337|11339|11333|11344|11338|11338|11332|375
1615967100000|2021-03-17 07:45:00|11340|11334|11353|11347|11358|11352|11339|11333|547
1615967400000|2021-03-17 07:50:00|11352|11346|11344|11338|11352|11346|11341|11335|575
1615967700000|2021-03-17 07:55:00|11342|11336|11342|11336|11349|11343|11341|11335|549
1615968000000|2021-03-17 08:00:00|11343|11337|11347|11341|11347|11341|11336|11330|406
1615968300000|2021-03-17 08:05:00|11348|11342|11351|11345|11358|11352|11344|11338|1352
1615968600000|2021-03-17 08:10:00|11352|11346|11354|11348|11359|11353|11349|11343|992
1615968900000|2021-03-17 08:15:00|11355|11349|11349|11343|11357|11351|11349|11343|498
1615969200000|2021-03-17 08:20:00|11348|11342|11339|11333|11349|11343|11339|11333|949
1615969500000|2021-03-17 08:25:00|11341|11335|11336|11330|11343|11337|11335|11329|899
1615969800000|2021-03-17 08:30:00|11346.7|11323.3|11346.7|11323.3|11350.9|11327.5|11345.5|11322.1|0
1615970100000|2021-03-17 08:35:00|11346.9|11323.5|11350.3|11326.9|11350.6|11327.2|11344.8|11321.4|0
1615970400000|2021-03-17 08:40:00|11350.1|11326.7|11346.6|11323.2|11352.6|11329.2|11345.7|11322.3|0
1615970700000|2021-03-17 08:45:00|11346.4|11323|11350.4|11327|11352.1|11328.7|11346.2|11322.8|0
1615971000000|2021-03-17 08:50:00|11348.9|11325.5|11350.6|11327.2|11350.9|11327.5|11346.9|11323.5|0
1615971300000|2021-03-17 08:55:00|11349.2|11325.8|11347.2|11323.8|11350.9|11327.5|11346.7|11323.3|0
1615971600000|2021-03-17 09:00:00|11347.4|11324|11345.2|11321.8|11347.4|11324|11343|11319.6|0
1615971900000|2021-03-17 09:05:00|11346.7|11323.3|11344|11320.6|11349.4|11326|11344|11320.6|0
1615972200000|2021-03-17 09:10:00|11344.1|11320.7|11343|11319.6|11344.2|11320.8|11339.8|11316.4|0
1615972500000|2021-03-17 09:15:00|11340|11334|11339|11333|11343|11337|11334|11328|184
1615972800000|2021-03-17 09:20:00|11340|11334|11343|11337|11345|11339|11338|11332|70
1615973100000|2021-03-17 09:25:00|11342|11336|11345|11339|11348|11342|11342|11336|37
1615973400000|2021-03-17 09:30:00|11346|11340|11341|11335|11348|11342|11340|11334|202
1615973700000|2021-03-17 09:35:00|11342|11336|11342|11336|11344|11338|11342|11336|22
1615974000000|2021-03-17 09:40:00|11343|11337|11343|11337|11345|11339|11341|11335|47
1615974300000|2021-03-17 09:45:00|11341|11335|11339|11333|11342|11336|11338|11332|25
1615974600000|2021-03-17 09:50:00|11337|11331|11334|11328|11337|11331|11332|11326|30
1615974900000|2021-03-17 09:55:00|11336|11330|11337|11331|11338|11332|11335|11329|25
1615975200000|2021-03-17 10:00:00|11336.5|11330.5|11335|11329|11339.5|11333.5|11335|11329|19
1615975500000|2021-03-17 10:05:00|11335.5|11329.5|11334|11328|11338.5|11332.5|11334|11328|14
1615975800000|2021-03-17 10:10:00|11334.5|11328.5|11332|11326|11336.5|11330.5|11329.5|11323.5|50
1615976100000|2021-03-17 10:15:00|11331.5|11325.5|11332.5|11326.5|11333.5|11327.5|11329.5|11323.5|19
1615976400000|2021-03-17 10:20:00|11333|11327|11336.5|11330.5|11337|11331|11328.5|11322.5|73
1615976700000|2021-03-17 10:25:00|11337|11331|11339|11333|11339.5|11333.5|11335.5|11329.5|41
1615977000000|2021-03-17 10:30:00|11339.5|11333.5|11339.5|11333.5|11341|11335|11336.5|11330.5|34
1615977300000|2021-03-17 10:35:00|11340|11334|11344|11338|11345|11339|11338|11332|31
1615977600000|2021-03-17 10:40:00|11344.5|11338.5|11345|11339|11345|11339|11340.5|11334.5|62
1615977900000|2021-03-17 10:45:00|11344.5|11338.5|11335|11329|11345.5|11339.5|11334.5|11328.5|164
1615978200000|2021-03-17 10:50:00|11335.5|11329.5|11331.5|11325.5|11337.5|11331.5|11331.5|11325.5|97
1615978500000|2021-03-17 10:55:00|11332.5|11326.5|11321.5|11315.5|11333.5|11327.5|11321|11315|133
1615978800000|2021-03-17 11:00:00|11322|11316|11319.5|11313.5|11322|11316|11315.5|11309.5|70
1615979100000|2021-03-17 11:05:00|11320|11314|11321.5|11315.5|11323.5|11317.5|11319|11313|88
1615979400000|2021-03-17 11:10:00|11321|11315|11315|11309|11321.5|11315.5|11313.5|11307.5|107
1615979700000|2021-03-17 11:15:00|11314.5|11308.5|11307|11301|11315|11309|11305.5|11299.5|150
1615980000000|2021-03-17 11:20:00|11306.5|11300.5|11308|11302|11312.5|11306.5|11306.5|11300.5|51
1615980300000|2021-03-17 11:25:00|11307.5|11301.5|11306|11300|11309|11303|11304|11298|52
1615980600000|2021-03-17 11:30:00|11306.5|11300.5|11299|11293|11307.5|11301.5|11296.5|11290.5|170
1615980900000|2021-03-17 11:35:00|11299.5|11293.5|11300|11294|11301.5|11295.5|11293.5|11287.5|94
1615981200000|2021-03-17 11:40:00|11299.5|11293.5|11299.5|11293.5|11299.5|11293.5|11296|11290|58
1615981500000|2021-03-17 11:45:00|11298.5|11292.5|11298|11292|11304|11298|11294.5|11288.5|84
1615981800000|2021-03-17 11:50:00|11297.5|11291.5|11298.5|11292.5|11298.5|11292.5|11292.5|11286.5|82
1615982100000|2021-03-17 11:55:00|11297.5|11291.5|11297|11291|11301.5|11295.5|11295.5|11289.5|48
1615982400000|2021-03-17 12:00:00|11296.5|11290.5|11289.5|11283.5|11296.5|11290.5|11286.5|11280.5|90
1615982700000|2021-03-17 12:05:00|11290|11284|11293.5|11287.5|11294|11288|11286.5|11280.5|24
1615983000000|2021-03-17 12:10:00|11293|11287|11304|11298|11306.5|11300.5|11293|11287|208
1615983300000|2021-03-17 12:15:00|11303.5|11297.5|11305|11299|11306|11300|11301|11295|40
1615983600000|2021-03-17 12:20:00|11305.5|11299.5|11302|11296|11307.5|11301.5|11299.5|11293.5|70
1615983900000|2021-03-17 12:25:00|11302.5|11296.5|11300.5|11294.5|11303.5|11297.5|11299.5|11293.5|27
1615984200000|2021-03-17 12:30:00|11300|11294|11306.5|11300.5|11308|11302|11299.5|11293.5|118
1615984500000|2021-03-17 12:35:00|11306|11300|11302|11296|11307.5|11301.5|11296.5|11290.5|77
1615984800000|2021-03-17 12:40:00|11301.5|11295.5|11300|11294|11301.5|11295.5|11295.5|11289.5|38
1615985100000|2021-03-17 12:45:00|11299.5|11293.5|11305|11299|11308.5|11302.5|11299.5|11293.5|24
1615985400000|2021-03-17 12:50:00|11305.5|11299.5|11303|11297|11307.5|11301.5|11300.5|11294.5|74
1615985700000|2021-03-17 12:55:00|11302.5|11296.5|11306.5|11300.5|11308|11302|11302.5|11296.5|86
1615986000000|2021-03-17 13:00:00|11306|11300|11306|11300|11307.5|11301.5|11302.5|11296.5|66
1615986300000|2021-03-17 13:05:00|11305.5|11299.5|11305|11299|11307|11301|11302.5|11296.5|64
1615986600000|2021-03-17 13:10:00|11304.5|11298.5|11312.5|11306.5|11316|11310|11303.5|11297.5|107
1615986900000|2021-03-17 13:15:00|11313.5|11307.5|11315|11309|11316.5|11310.5|11312.5|11306.5|56
1615987200000|2021-03-17 13:20:00|11315.5|11309.5|11310.5|11304.5|11317|11311|11310.5|11304.5|75
1615987500000|2021-03-17 13:25:00|11311|11305|11311|11305|11314.5|11308.5|11310.5|11304.5|33
1615987800000|2021-03-17 13:30:00|11310.5|11304.5|11295|11289|11318.5|11312.5|11295|11289|595
1615988100000|2021-03-17 13:35:00|11295.5|11289.5|11300|11294|11304|11298|11292|11286|346
1615988400000|2021-03-17 13:40:00|11299.5|11293.5|11307|11301|11308|11302|11295|11289|535
1615988700000|2021-03-17 13:45:00|11307.5|11301.5|11305.5|11299.5|11310|11304|11299.5|11293.5|219
1615989000000|2021-03-17 13:50:00|11305|11299|11298.5|11292.5|11306|11300|11293.5|11287.5|318
1615989300000|2021-03-17 13:55:00|11297|11291|11293|11287|11297.5|11291.5|11290.5|11284.5|189
1615989600000|2021-03-17 14:00:00|11293.5|11287.5|11288|11282|11296|11290|11284|11278|271
1615989900000|2021-03-17 14:05:00|11287.5|11281.5|11283|11277|11290|11284|11278.5|11272.5|219
1615990200000|2021-03-17 14:10:00|11283.5|11277.5|11291|11285|11293.5|11287.5|11281|11275|234
1615990500000|2021-03-17 14:15:00|11290|11284|11301|11295|11304.5|11298.5|11287|11281|315
1615990800000|2021-03-17 14:20:00|11300.5|11294.5|11301|11295|11303|11297|11292.5|11286.5|246
1615991100000|2021-03-17 14:25:00|11301.5|11295.5|11301.5|11295.5|11308.5|11302.5|11301|11295|186
1615991400000|2021-03-17 14:30:00|11302|11296|11300|11294|11302|11296|11293.5|11287.5|417
1615991700000|2021-03-17 14:35:00|11300.5|11294.5|11305|11299|11311.5|11305.5|11300.5|11294.5|346
1615992000000|2021-03-17 14:40:00|11304.5|11298.5|11291.5|11285.5|11304.5|11298.5|11291.5|11285.5|191
1615992300000|2021-03-17 14:45:00|11291|11285|11292|11286|11297.5|11291.5|11287.5|11281.5|183
1615992600000|2021-03-17 14:50:00|11291.5|11285.5|11299|11293|11299.5|11293.5|11289|11283|97
1615992900000|2021-03-17 14:55:00|11298.5|11292.5|11297|11291|11300.5|11294.5|11289.5|11283.5|122
1615993200000|2021-03-17 15:00:00|11296.5|11290.5|11296|11290|11296.5|11290.5|11286|11280|164
1615993500000|2021-03-17 15:05:00|11296.5|11290.5|11297|11291|11298.5|11292.5|11292|11286|59
1615993800000|2021-03-17 15:10:00|11296.5|11290.5|11298.5|11292.5|11303.5|11297.5|11293|11287|125
1615994100000|2021-03-17 15:15:00|11298|11292|11308.5|11302.5|11309|11303|11294|11288|184
1615994400000|2021-03-17 15:20:00|11308|11302|11305|11299|11312|11306|11304|11298|230
1615994700000|2021-03-17 15:25:00|11304.5|11298.5|11308|11302|11309.5|11303.5|11301.5|11295.5|69
1615995000000|2021-03-17 15:30:00|11308.5|11302.5|11301|11295|11308.5|11302.5|11298|11292|76
1615995300000|2021-03-17 15:35:00|11300.5|11294.5|11294.5|11288.5|11303.5|11297.5|11294|11288|89
1615995600000|2021-03-17 15:40:00|11294|11288|11293|11287|11297.5|11291.5|11288|11282|147
1615995900000|2021-03-17 15:45:00|11293.5|11287.5|11295|11289|11299|11293|11292|11286|176
1615996200000|2021-03-17 15:50:00|11294.5|11288.5|11295|11289|11305|11299|11294.5|11288.5|205
1615996500000|2021-03-17 15:55:00|11294.5|11288.5|11292|11286|11296|11290|11289.5|11283.5|174
1615996800000|2021-03-17 16:00:00|11293|11287|11295|11289|11297|11291|11292|11286|209
1615997100000|2021-03-17 16:05:00|11296|11290|11302|11296|11304|11298|11296|11290|285
1615997400000|2021-03-17 16:10:00|11301|11295|11300|11294|11303|11297|11298|11292|68
1615997700000|2021-03-17 16:15:00|11301|11295|11311|11305|11311|11305|11301|11295|129
1615998000000|2021-03-17 16:20:00|11310|11304|11301|11295|11310|11304|11301|11295|93
1615998300000|2021-03-17 16:25:00|11302|11296|11323|11317|11324|11318|11302|11296|288
1615998600000|2021-03-17 16:30:00|11324|11318|11310|11304|11324|11318|11308|11302|200
1615998900000|2021-03-17 16:35:00|11309|11303|11312|11306|11313|11307|11307|11301|89
1615999200000|2021-03-17 16:40:00|11311|11305|11302|11296|11312|11306|11302|11296|118
1615999500000|2021-03-17 16:45:00|11303|11297|11307|11301|11311|11305|11303|11297|76
1615999800000|2021-03-17 16:50:00|11308|11302|11311|11305|11311|11305|11306|11300|74
1616000100000|2021-03-17 16:55:00|11310|11304|11302|11296|11310|11304|11301|11295|79
1616000400000|2021-03-17 17:00:00|11300|11294|11305|11299|11306|11300|11299|11293|88
1616000700000|2021-03-17 17:05:00|11304|11298|11309|11303|11310|11304|11304|11298|76
1616001000000|2021-03-17 17:10:00|11310|11304|11310|11304|11311|11305|11305|11299|66
1616001300000|2021-03-17 17:15:00|11311|11305|11321|11315|11322|11316|11307|11301|63
1616001600000|2021-03-17 17:20:00|11318|11312|11317|11311|11321|11315|11315|11309|115
1616001900000|2021-03-17 17:25:00|11318|11312|11322|11316|11323|11317|11316|11310|66
1616002200000|2021-03-17 17:30:00|11324|11318|11316|11310|11324|11318|11315|11309|60
1616002500000|2021-03-17 17:35:00|11319|11313|11316|11310|11320|11314|11315|11309|79
1616002800000|2021-03-17 17:40:00|11315|11309|11317|11311|11317|11311|11314|11308|80
1616003100000|2021-03-17 17:45:00|11318|11312|11322|11316|11322|11316|11316|11310|89
1616003400000|2021-03-17 17:50:00|11321|11315|11319|11313|11322|11316|11319|11313|122
1616003700000|2021-03-17 17:55:00|11318|11312|11314|11308|11322|11316|11314|11308|71
1616004000000|2021-03-17 18:00:00|11318|11312|11362|11356|11405|11399|11318|11312|1210
1616004300000|2021-03-17 18:05:00|11366|11360|11373|11367|11398|11392|11366|11360|306
1616004600000|2021-03-17 18:10:00|11375|11369|11397|11391|11412|11406|11375|11369|501
1616004900000|2021-03-17 18:15:00|11399|11393|11396|11390|11407|11401|11391|11385|488
1616005200000|2021-03-17 18:20:00|11397|11391|11382|11376|11397|11391|11381|11375|171
1616005500000|2021-03-17 18:25:00|11383|11377|11378|11372|11396|11390|11377|11371|172
1616005800000|2021-03-17 18:30:00|11379|11373|11375|11369|11388|11382|11370|11364|175
1616006100000|2021-03-17 18:35:00|11379|11373|11401|11395|11402|11396|11375|11369|185
1616006400000|2021-03-17 18:40:00|11400|11394|11428|11422|11428|11422|11400|11394|292
1616006700000|2021-03-17 18:45:00|11427|11421|11424|11418|11430|11424|11417|11411|388
1616007000000|2021-03-17 18:50:00|11422|11416|11429|11423|11432|11426|11419|11413|226
1616007300000|2021-03-17 18:55:00|11428|11422|11421.5|11398.1|11429|11423|11421|11398|160
1616007600000|2021-03-17 19:00:00|11421.4|11398|11433.1|11409.7|11433.3|11409.9|11415|11391.6|0
1616007900000|2021-03-17 19:05:00|11433|11409.6|11432.7|11409.3|11438.4|11415|11429|11405.6|0
1616008200000|2021-03-17 19:10:00|11432.6|11409.2|11423.5|11400.1|11436.4|11413|11417.4|11394|0
1616008500000|2021-03-17 19:15:00|11423.6|11400.2|11418.8|11395.4|11427.7|11404.3|11418|11394.6|0
1616008800000|2021-03-17 19:20:00|11418.7|11395.3|11407.2|11383.8|11418.9|11395.5|11405.7|11382.3|0
1616009100000|2021-03-17 19:25:00|11407.3|11383.9|11413.5|11390.1|11415.9|11392.5|11407.1|11383.7|0
1616009400000|2021-03-17 19:30:00|11413.6|11390.2|11425.8|11402.4|11427.7|11404.3|11410.4|11387|0
1616009700000|2021-03-17 19:35:00|11425.9|11402.5|11407.4|11384|11425.9|11402.5|11407.4|11384|0
1616010000000|2021-03-17 19:40:00|11407.3|11383.9|11402.5|11379.1|11416|11392.6|11401.6|11378.2|0
1616010300000|2021-03-17 19:45:00|11402.7|11379.3|11403.1|11379.7|11404|11380.6|11397.9|11374.5|0
1616010600000|2021-03-17 19:50:00|11402.4|11379|11399.3|11375.9|11402.8|11379.4|11395.3|11371.9|0
1616010900000|2021-03-17 19:55:00|11399|11375.6|11416|11392.6|11416|11392.6|11397.3|11373.9|0
1616011200000|2021-03-17 20:00:00|11415.8|11392.4|11415.5|11392.1|11420|11396.6|11414.8|11391.4|0
1616011500000|2021-03-17 20:05:00|11415.7|11392.3|11418.2|11394.8|11418.2|11394.8|11414.5|11391.1|0
1616011800000|2021-03-17 20:10:00|11418|11394.6|11419|11395.6|11419.4|11396|11417.3|11393.9|0
1616012100000|2021-03-17 20:15:00|11419.1|11395.7|11420.8|11397.4|11420.9|11397.5|11418.7|11395.3|0
1616012400000|2021-03-17 20:20:00|11420.7|11397.3|11422.5|11399.1|11423.1|11399.7|11420.6|11397.2|0
1616012700000|2021-03-17 20:25:00|11422.3|11398.9|11422.4|11399|11422.4|11399|11422.2|11398.8|0
1616013000000|2021-03-17 20:30:00|11421.5|11398.1|11417.8|11394.4|11421.8|11398.4|11417.3|11393.9|0
1616013300000|2021-03-17 20:35:00|11417.5|11394.1|11416.9|11393.5|11417.8|11394.4|11415.8|11392.4|0
1616013600000|2021-03-17 20:40:00|11417.1|11393.7|11417.6|11394.2|11417.9|11394.5|11416.4|11393|0
1616013900000|2021-03-17 20:45:00|11417.4|11394|11417.4|11394|11417.9|11394.5|11417.1|11393.7|0
1616014200000|2021-03-17 20:50:00|11417.1|11393.7|11416.1|11392.7|11417.4|11394|11415.8|11392.4|0
1616014500000|2021-03-17 20:55:00|11415.8|11392.4|11416.6|11393.2|11416.9|11393.5|11413.6|11390.2|0
1616014800000|2021-03-17 21:00:00|11417.6|11394.2|11416.7|11393.3|11417.6|11394.2|11416.5|11393.1|0
1616015100000|2021-03-17 21:05:00|11416.6|11393.2|11416.8|11393.4|11417.8|11394.4|11416.6|11393.2|0
1616015400000|2021-03-17 21:10:00|11416.9|11393.5|11417.6|11394.2|11417.6|11394.2|11416.9|11393.5|0
1616015700000|2021-03-17 21:15:00|11417.7|11394.3|11417.6|11394.2|11417.7|11394.3|11417.6|11394.2|0
1616016000000|2021-03-17 21:20:00|11416.9|11393.5|11417.6|11394.2|11417.6|11394.2|11416.9|11393.5|0
1616016300000|2021-03-17 21:25:00|11417.5|11394.1|11418.2|11394.8|11418.2|11394.8|11417.5|11394.1|0
1616016600000|2021-03-17 21:30:00|11417.8|11394.4|11418.3|11394.9|11418.4|11395|11417.7|11394.3|0
1616016900000|2021-03-17 21:35:00|11418.4|11395|11418.5|11395.1|11418.5|11395.1|11418.4|11395|0
1616017200000|2021-03-17 21:40:00|11418.7|11395.3|11418.8|11395.4|11418.8|11395.4|11418.7|11395.3|0
1616017500000|2021-03-17 21:45:00|11418.9|11395.5|11416.4|11393|11418.9|11395.5|11416.4|11393|0
1616017800000|2021-03-17 21:50:00|11417.2|11393.8|11418|11394.6|11418|11394.6|11417.2|11393.8|0
1616018100000|2021-03-17 21:55:00|11417.9|11394.5|11417.7|11394.3|11418.1|11394.7|11416.9|11393.5|0
1616018400000|2021-03-17 22:00:00|11418.5|11395.1|11431.4|11408|11431.4|11408|11418|11394.6|0
1616018700000|2021-03-17 22:05:00|11431.1|11407.7|11431.4|11408|11433.4|11410|11431.1|11407.7|0
1616019000000|2021-03-17 22:10:00|11431.9|11408.5|11431.9|11408.5|11433.4|11410|11430.9|11407.5|0
1616019300000|2021-03-17 22:15:00|11431.4|11408|11429.4|11406|11432.4|11409|11428.4|11405|0
1616019600000|2021-03-17 22:20:00|11429.6|11406.2|11429.4|11406|11431.1|11407.7|11428.9|11405.5|0
1616019900000|2021-03-17 22:25:00|11429.9|11406.5|11431.4|11408|11432.4|11409|11428.9|11405.5|0
1616020200000|2021-03-17 22:30:00|11431.9|11408.5|11431.4|11408|11432.4|11409|11430.9|11407.5|0
1616020500000|2021-03-17 22:35:00|11431.2|11407.8|11430.8|11407.4|11431.4|11408|11429.4|11406|0
1616020800000|2021-03-17 22:40:00|11430.3|11406.9|11426.8|11403.4|11431.3|11407.9|11426.8|11403.4|0
1616021100000|2021-03-17 22:45:00|11426.5|11403.1|11427.8|11404.4|11428.3|11404.9|11425.3|11401.9|0
1616021400000|2021-03-17 22:50:00|11428.3|11404.9|11428.7|11405.3|11428.8|11405.4|11426.7|11403.3|0
1616021700000|2021-03-17 22:55:00|11429|11405.6|11427.7|11404.3|11429.2|11405.8|11426.2|11402.8|0
1616022000000|2021-03-17 23:00:00|11428.2|11404.8|11428.7|11405.3|11431.7|11408.3|11427.2|11403.8|0
1616022300000|2021-03-17 23:05:00|11429.2|11405.8|11427.2|11403.8|11429.2|11405.8|11426.7|11403.3|0
1616022600000|2021-03-17 23:10:00|11426.2|11402.8|11429.2|11405.8|11429.7|11406.3|11426.2|11402.8|0
1616022900000|2021-03-17 23:15:00|11429.7|11406.3|11426.4|11403|11429.7|11406.3|11424.7|11401.3|0
1616023200000|2021-03-17 23:20:00|11426.2|11402.8|11430.5|11407.1|11431|11407.6|11426.2|11402.8|0
1616023500000|2021-03-17 23:25:00|11431|11407.6|11432.5|11409.1|11433|11409.6|11430.5|11407.1|0
1616023800000|2021-03-17 23:30:00|11433|11409.6|11435.8|11412.4|11437.5|11414.1|11433|11409.6|0
1616024100000|2021-03-17 23:35:00|11435.5|11412.1|11435|11411.6|11437|11413.6|11435|11411.6|0
1616024400000|2021-03-17 23:40:00|11435.3|11411.9|11436.8|11413.4|11437|11413.6|11435.3|11411.9|0
1616024700000|2021-03-17 23:45:00|11437|11413.6|11437|11413.6|11438|11414.6|11436|11412.6|0
1616025000000|2021-03-17 23:50:00|11437.3|11413.9|11440|11416.6|11441.3|11417.9|11437|11413.6|0
1616025300000|2021-03-17 23:55:00|11440.3|11416.9|11440.6|11417.2|11442.3|11418.9|11439|11415.6|0
1616025600000|2021-03-18 00:00:00|11441.1|11417.7|11444.7|11421.3|11444.7|11421.3|11440|11416.6|0
1616025900000|2021-03-18 00:05:00|11444.4|11421|11448.1|11424.7|11449.1|11425.7|11442.6|11419.2|0
1616026200000|2021-03-18 00:10:00|11447.8|11424.4|11448.1|11424.7|11451.1|11427.7|11447.1|11423.7|0
1616026500000|2021-03-18 00:15:00|11448.6|11425.2|11447.6|11424.2|11451.5|11428.1|11447.6|11424.2|0
1616026800000|2021-03-18 00:20:00|11447.8|11424.4|11448.6|11425.2|11449.3|11425.9|11447.1|11423.7|0
1616027100000|2021-03-18 00:25:00|11448.3|11424.9|11447.6|11424.2|11449.1|11425.7|11446.1|11422.7|0
1616027400000|2021-03-18 00:30:00|11448.3|11424.9|11450.5|11427.1|11453|11429.6|11448.3|11424.9|0
1616027700000|2021-03-18 00:35:00|11450.7|11427.3|11451|11427.6|11455.2|11431.8|11450.3|11426.9|0
1616028000000|2021-03-18 00:40:00|11450.3|11426.9|11451.5|11428.1|11452|11428.6|11449.3|11425.9|0
1616028300000|2021-03-18 00:45:00|11451.2|11427.8|11453.5|11430.1|11455.2|11431.8|11451|11427.6|0
1616028600000|2021-03-18 00:50:00|11453.2|11429.8|11453.7|11430.3|11455|11431.6|11453|11429.6|0
1616028900000|2021-03-18 00:55:00|11453.8|11430.4|11462.7|11439.3|11462.9|11439.5|11451.7|11428.3|0
1616029200000|2021-03-18 01:00:00|11462.9|11439.5|11457.9|11434.5|11466.2|11442.8|11457.2|11433.8|0
1616029500000|2021-03-18 01:05:00|11458.7|11435.3|11456.9|11433.5|11460.2|11436.8|11456.9|11433.5|0
1616029800000|2021-03-18 01:10:00|11456.8|11433.4|11457.7|11434.3|11459.4|11436|11456.7|11433.3|0
1616030100000|2021-03-18 01:15:00|11457.4|11434|11474|11468|11482|11476|11454|11434|1648
1616030400000|2021-03-18 01:20:00|11477|11471|11481|11475|11490|11484|11472|11466|839
1616030700000|2021-03-18 01:25:00|11480|11474|11492|11486|11494|11488|11472|11466|862
1616031000000|2021-03-18 01:30:00|11491|11485|11491|11485|11514|11508|11465|11459|4096
1616031300000|2021-03-18 01:35:00|11492|11486|11536|11530|11538|11532|11492|11486|2493
1616031600000|2021-03-18 01:40:00|11538|11532|11507|11501|11554|11548|11493|11487|2784
1616031900000|2021-03-18 01:45:00|11508|11502|11520|11514|11528|11522|11497|11491|1392
1616032200000|2021-03-18 01:50:00|11521|11515|11524|11518|11530|11524|11505|11499|1371
1616032500000|2021-03-18 01:55:00|11525|11519|11524|11518|11548|11542|11523|11517|1066
1616032800000|2021-03-18 02:00:00|11525|11519|11506|11500|11542|11536|11506|11500|1307
1616033100000|2021-03-18 02:05:00|11505|11499|11481|11475|11519|11513|11481|11475|1483
1616033400000|2021-03-18 02:10:00|11482|11476|11478|11472|11488|11482|11454|11448|1527
1616033700000|2021-03-18 02:15:00|11476|11470|11474|11468|11481|11475|11453|11447|1417
1616034000000|2021-03-18 02:20:00|11475|11469|11468|11462|11480|11474|11460|11454|1338
1616034300000|2021-03-18 02:25:00|11469|11463|11485|11479|11486|11480|11467|11461|1310
1616034600000|2021-03-18 02:30:00|11487|11481|11493|11487|11496|11490|11475|11469|772
1616034900000|2021-03-18 02:35:00|11496|11490|11509|11503|11515|11509|11496|11490|505
1616035200000|2021-03-18 02:40:00|11511|11505|11516|11510|11520|11514|11506|11500|490
1616035500000|2021-03-18 02:45:00|11517|11511|11522|11516|11530|11524|11516|11510|765
1616035800000|2021-03-18 02:50:00|11523|11517|11527|11521|11535|11529|11510|11504|988
1616036100000|2021-03-18 02:55:00|11526|11520|11559|11553|11560|11554|11521|11515|1082
1616036400000|2021-03-18 03:00:00|11560|11554|11544|11538|11564|11558|11537|11531|1103
1616036700000|2021-03-18 03:05:00|11545|11539|11522|11516|11545|11539|11520|11514|1252
1616037000000|2021-03-18 03:10:00|11524|11518|11542|11536|11551|11545|11522|11516|803
1616037300000|2021-03-18 03:15:00|11544|11538|11526|11520|11550|11544|11523|11517|988
1616037600000|2021-03-18 03:20:00|11527|11521|11501|11495|11527|11521|11500|11494|999
1616037900000|2021-03-18 03:25:00|11502|11496|11484|11478|11503|11497|11472|11466|970
1616038200000|2021-03-18 03:30:00|11485|11479|11489|11483|11505|11499|11482|11476|609
1616038500000|2021-03-18 03:35:00|11488|11482|11491|11485|11493|11487|11482|11476|490
1616038800000|2021-03-18 03:40:00|11492|11486|11499|11493|11499|11493|11486|11480|308
1616039100000|2021-03-18 03:45:00|11500|11494|11497|11491|11506|11500|11497|11491|368
1616039400000|2021-03-18 03:50:00|11498|11492|11500|11494|11508|11502|11496|11490|370
1616039700000|2021-03-18 03:55:00|11499|11493|11498|11492|11504|11498|11494|11488|237
1616040000000|2021-03-18 04:00:00|11508.5|11485.1|11513.2|11489.8|11513.2|11489.8|11508.5|11485.1|2
1616040300000|2021-03-18 04:05:00|11513.9|11490.5|11511|11487.6|11514.2|11490.8|11510.7|11487.3|0
1616040600000|2021-03-18 04:10:00|11510.8|11487.4|11510.2|11486.8|11511|11487.6|11508.3|11484.9|0
1616040900000|2021-03-18 04:15:00|11510.1|11486.7|11505.8|11482.4|11510.1|11486.7|11504.9|11481.5|0
1616041200000|2021-03-18 04:20:00|11505.9|11482.5|11509.4|11486|11509.7|11486.3|11504.4|11481|0
1616041500000|2021-03-18 04:25:00|11509.6|11486.2|11507.8|11484.4|11509.9|11486.5|11507.7|11484.3|0
1616041800000|2021-03-18 04:30:00|11508|11484.6|11511.7|11488.3|11511.7|11488.3|11507.7|11484.3|0
1616042100000|2021-03-18 04:35:00|11511.9|11488.5|11512.2|11488.8|11514.2|11490.8|11511.7|11488.3|0
1616042400000|2021-03-18 04:40:00|11512.9|11489.5|11512.4|11489|11513.9|11490.5|11511.9|11488.5|0
1616042700000|2021-03-18 04:45:00|11512.2|11488.8|11512.2|11488.8|11516.7|11493.3|11511.9|11488.5|0
1616043000000|2021-03-18 04:50:00|11512.4|11489|11515.4|11492|11516.4|11493|11512.3|11488.9|0
1616043300000|2021-03-18 04:55:00|11516.2|11492.8|11515.2|11491.8|11517.2|11493.8|11514.9|11491.5|0
1616043600000|2021-03-18 05:00:00|11500|11494|11490|11484|11513|11507|11488|11482|717
1616043900000|2021-03-18 05:05:00|11491|11485|11489|11483|11500|11494|11486|11480|498
1616044200000|2021-03-18 05:10:00|11487|11481|11489|11483|11493|11487|11468|11462|991
1616044500000|2021-03-18 05:15:00|11488|11482|11507|11501|11511|11505|11486|11480|486
1616044800000|2021-03-18 05:20:00|11506|11500|11509|11503|11511|11505|11501|11495|506
1616045100000|2021-03-18 05:25:00|11508|11502|11496|11490|11509|11503|11492|11486|561
1616045400000|2021-03-18 05:30:00|11497|11491|11513|11507|11514|11508|11491|11485|554
1616045700000|2021-03-18 05:35:00|11512|11506|11508|11502|11518|11512|11503|11497|497
1616046000000|2021-03-18 05:40:00|11509|11503|11494|11488|11516|11510|11494|11488|633
1616046300000|2021-03-18 05:45:00|11492|11486|11494|11488|11496|11490|11482|11476|722
1616046600000|2021-03-18 05:50:00|11496|11490|11505|11499|11507|11501|11484|11478|479
1616046900000|2021-03-18 05:55:00|11506|11500|11503|11497|11509|11503|11499|11493|411
1616047200000|2021-03-18 06:00:00|11504|11498|11499|11493|11511|11505|11487|11481|669
1616047500000|2021-03-18 06:05:00|11500|11494|11511|11505|11514|11508|11499|11493|337
1616047800000|2021-03-18 06:10:00|11510|11504|11509|11503|11515|11509|11505|11499|276
1616048100000|2021-03-18 06:15:00|11508|11502|11503|11497|11508|11502|11496|11490|571
1616048400000|2021-03-18 06:20:00|11502|11496|11516|11510|11518|11512|11501|11495|631
1616048700000|2021-03-18 06:25:00|11515|11509|11515|11509|11517|11511|11508|11502|400
1616049000000|2021-03-18 06:30:00|11516|11510|11530|11524|11532|11526|11516|11510|701
1616049300000|2021-03-18 06:35:00|11531|11525|11530|11524|11535|11529|11525|11519|464
1616049600000|2021-03-18 06:40:00|11529|11523|11533|11527|11534|11528|11523|11517|344
1616049900000|2021-03-18 06:45:00|11534|11528|11540|11534|11541|11535|11533|11527|467
1616050200000|2021-03-18 06:50:00|11541|11535|11545|11539|11549|11543|11538|11532|421
1616050500000|2021-03-18 06:55:00|11544|11538|11539|11533|11549|11543|11539|11533|538
1616050800000|2021-03-18 07:00:00|11540|11534|11539|11533|11542|11536|11530|11524|629
1616051100000|2021-03-18 07:05:00|11540|11534|11530|11524|11541|11535|11526|11520|460
1616051400000|2021-03-18 07:10:00|11531|11525|11531|11525|11536|11530|11527|11521|617
1616051700000|2021-03-18 07:15:00|11530|11524|11521|11515|11531|11525|11521|11515|582
1616052000000|2021-03-18 07:20:00|11522|11516|11491|11485|11524|11518|11491|11485|1235
1616052300000|2021-03-18 07:25:00|11492|11486|11468|11462|11492|11486|11454|11448|2042
1616052600000|2021-03-18 07:30:00|11467|11461|11460|11454|11475|11469|11455|11449|1001
1616052900000|2021-03-18 07:35:00|11461|11455|11460|11454|11467|11461|11453|11447|1158
1616053200000|2021-03-18 07:40:00|11461|11455|11449|11443|11467|11461|11446|11440|1531
1616053500000|2021-03-18 07:45:00|11448|11442|11437|11431|11453|11447|11432|11426|1085
1616053800000|2021-03-18 07:50:00|11436|11430|11445|11439|11450|11444|11433|11427|1317
1616054100000|2021-03-18 07:55:00|11446|11440|11442|11436|11446|11440|11424|11418|1630
1616054400000|2021-03-18 08:00:00|11444|11438|11455|11449|11457|11451|11433|11427|1665
1616054700000|2021-03-18 08:05:00|11456|11450|11459|11453|11464|11458|11453|11447|1353
1616055000000|2021-03-18 08:10:00|11460|11454|11452|11446|11462|11456|11449|11443|1855
1616055300000|2021-03-18 08:15:00|11453|11447|11462|11456|11465|11459|11450|11444|1686
1616055600000|2021-03-18 08:20:00|11461|11455|11454|11448|11463|11457|11453|11447|409
1616055900000|2021-03-18 08:25:00|11455|11449|11461|11455|11461|11455|11452|11446|1296
1616056200000|2021-03-18 08:30:00|11468.7|11445.3|11463.2|11439.8|11471.9|11448.5|11462.7|11439.3|0
1616056500000|2021-03-18 08:35:00|11463.5|11440.1|11458.8|11435.4|11464.5|11441.1|11453.3|11429.9|0
1616056800000|2021-03-18 08:40:00|11457.3|11433.9|11442.8|11419.4|11461.3|11437.9|11442.5|11419.1|0
1616057100000|2021-03-18 08:45:00|11442.7|11419.3|11436.2|11412.8|11443.2|11419.8|11432.6|11409.2|0
1616057400000|2021-03-18 08:50:00|11436.1|11412.7|11439.8|11416.4|11439.8|11416.4|11432.3|11408.9|0
1616057700000|2021-03-18 08:55:00|11439.5|11416.1|11440.9|11417.5|11445.5|11422.1|11437.5|11414.1|0
1616058000000|2021-03-18 09:00:00|11440.7|11417.3|11447.9|11424.5|11448.9|11425.5|11438.4|11415|0
1616058300000|2021-03-18 09:05:00|11448.1|11424.7|11450.1|11426.7|11453.1|11429.7|11445.9|11422.5|0
1616058600000|2021-03-18 09:10:00|11450.4|11427|11451.1|11427.7|11453.4|11430|11445.1|11421.7|0
1616058900000|2021-03-18 09:15:00|11453|11447|11451|11445|11455|11449|11423|11417|450
1616059200000|2021-03-18 09:20:00|11452|11446|11447|11441|11453|11447|11447|11441|181
1616059500000|2021-03-18 09:25:00|11446|11440|11443|11437|11449|11443|11439|11433|187
1616059800000|2021-03-18 09:30:00|11444|11438|11445|11439|11449|11443|11443|11437|121
1616060100000|2021-03-18 09:35:00|11446|11440|11447|11441|11450|11444|11444|11438|88
1616060400000|2021-03-18 09:40:00|11449|11443|11449|11443|11450|11444|11444|11438|73
1616060700000|2021-03-18 09:45:00|11451|11445|11444|11438|11452|11446|11444|11438|92
1616061000000|2021-03-18 09:50:00|11443|11437|11442|11436|11446|11440|11440|11434|61
1616061300000|2021-03-18 09:55:00|11441|11435|11445|11439|11447|11441|11435|11429|114
1616061600000|2021-03-18 10:00:00|11445.5|11439.5|11443.5|11437.5|11447|11441|11441.5|11435.5|118
1616061900000|2021-03-18 10:05:00|11443|11437|11440.5|11434.5|11444|11438|11435|11429|215
1616062200000|2021-03-18 10:10:00|11441|11435|11432|11426|11441|11435|11430.5|11424.5|259
1616062500000|2021-03-18 10:15:00|11432.5|11426.5|11433|11427|11435.5|11429.5|11431|11425|138
1616062800000|2021-03-18 10:20:00|11432.5|11426.5|11428.5|11422.5|11437|11431|11427|11421|139
1616063100000|2021-03-18 10:25:00|11429|11423|11432|11426|11433.5|11427.5|11426.5|11420.5|116
1616063400000|2021-03-18 10:30:00|11432.5|11426.5|11434.5|11428.5|11438|11432|11429.5|11423.5|197
1616063700000|2021-03-18 10:35:00|11434|11428|11438|11432|11438.5|11432.5|11431.5|11425.5|127
1616064000000|2021-03-18 10:40:00|11437.5|11431.5|11438|11432|11439|11433|11435|11429|148
1616064300000|2021-03-18 10:45:00|11438.5|11432.5|11437.5|11431.5|11439|11433|11434|11428|34
1616064600000|2021-03-18 10:50:00|11437|11431|11442|11436|11443.5|11437.5|11436.5|11430.5|77
1616064900000|2021-03-18 10:55:00|11442.5|11436.5|11435|11429|11444.5|11438.5|11434.5|11428.5|86
1616065200000|2021-03-18 11:00:00|11435.5|11429.5|11433|11427|11439|11433|11431|11425|126
1616065500000|2021-03-18 11:05:00|11432.5|11426.5|11437|11431|11439.5|11433.5|11432.5|11426.5|197
1616065800000|2021-03-18 11:10:00|11436.5|11430.5|11430.5|11424.5|11437.5|11431.5|11430.5|11424.5|253
1616066100000|2021-03-18 11:15:00|11430|11424|11427|11421|11431|11425|11423.5|11417.5|136
1616066400000|2021-03-18 11:20:00|11426.5|11420.5|11430|11424|11431.5|11425.5|11423|11417|113
1616066700000|2021-03-18 11:25:00|11429.5|11423.5|11431|11425|11431.5|11425.5|11426.5|11420.5|67
1616067000000|2021-03-18 11:30:00|11430.5|11424.5|11421|11415|11432|11426|11419|11413|151
1616067300000|2021-03-18 11:35:00|11421.5|11415.5|11406|11400|11422|11416|11396|11390|459
1616067600000|2021-03-18 11:40:00|11405.5|11399.5|11402.5|11396.5|11407|11401|11400.5|11394.5|75
1616067900000|2021-03-18 11:45:00|11402|11396|11412.5|11406.5|11415.5|11409.5|11400.5|11394.5|72
1616068200000|2021-03-18 11:50:00|11411|11405|11408.5|11402.5|11411.5|11405.5|11406|11400|29
1616068500000|2021-03-18 11:55:00|11408|11402|11411.5|11405.5|11416|11410|11406|11400|71
1616068800000|2021-03-18 12:00:00|11411|11405|11423|11417|11424|11418|11408.5|11402.5|114
1616069100000|2021-03-18 12:05:00|11423.5|11417.5|11419.5|11413.5|11426.5|11420.5|11419|11413|62
1616069400000|2021-03-18 12:10:00|11420|11414|11415.5|11409.5|11421|11415|11412.5|11406.5|99
1616069700000|2021-03-18 12:15:00|11414|11408|11410|11404|11414.5|11408.5|11403.5|11397.5|117
1616070000000|2021-03-18 12:20:00|11410.5|11404.5|11407|11401|11411.5|11405.5|11400.5|11394.5|236
1616070300000|2021-03-18 12:25:00|11406.5|11400.5|11413.5|11407.5|11413.5|11407.5|11406.5|11400.5|38
1616070600000|2021-03-18 12:30:00|11414.5|11408.5|11412.5|11406.5|11414.5|11408.5|11405.5|11399.5|55
1616070900000|2021-03-18 12:35:00|11412|11406|11412.5|11406.5|11418.5|11412.5|11411|11405|102
1616071200000|2021-03-18 12:40:00|11413|11407|11415|11409|11415|11409|11404.5|11398.5|154
1616071500000|2021-03-18 12:45:00|11414.5|11408.5|11416.5|11410.5|11416.5|11410.5|11410.5|11404.5|99
1616071800000|2021-03-18 12:50:00|11416|11410|11421.5|11415.5|11423|11417|11414.5|11408.5|174
1616072100000|2021-03-18 12:55:00|11421|11415|11424.5|11418.5|11428|11422|11420|11414|157
1616072400000|2021-03-18 13:00:00|11424|11418|11424.5|11418.5|11427.5|11421.5|11420|11414|151
1616072700000|2021-03-18 13:05:00|11424|11418|11406.5|11400.5|11427.5|11421.5|11405.5|11399.5|198
1616073000000|2021-03-18 13:10:00|11406|11400|11391.5|11385.5|11406.5|11400.5|11391.5|11385.5|325
1616073300000|2021-03-18 13:15:00|11392|11386|11389|11383|11394|11388|11388|11382|305
1616073600000|2021-03-18 13:20:00|11388.5|11382.5|11393|11387|11395|11389|11388.5|11382.5|129
1616073900000|2021-03-18 13:25:00|11393.5|11387.5|11392|11386|11396.5|11390.5|11386|11380|142
1616074200000|2021-03-18 13:30:00|11392.5|11386.5|11389|11383|11407|11401|11383.5|11377.5|1007
1616074500000|2021-03-18 13:35:00|11389.5|11383.5|11394|11388|11394.5|11388.5|11382.5|11376.5|614
1616074800000|2021-03-18 13:40:00|11393.5|11387.5|11388|11382|11405|11399|11384|11378|315
1616075100000|2021-03-18 13:45:00|11387.5|11381.5|11371|11365|11388|11382|11368.5|11362.5|475
1616075400000|2021-03-18 13:50:00|11370.5|11364.5|11372|11366|11385|11379|11365.5|11359.5|549
1616075700000|2021-03-18 13:55:00|11371.5|11365.5|11384|11378|11384|11378|11368.5|11362.5|303
1616076000000|2021-03-18 14:00:00|11383.5|11377.5|11386|11380|11392|11386|11371.5|11365.5|463
1616076300000|2021-03-18 14:05:00|11386.5|11380.5|11385|11379|11392.5|11386.5|11379.5|11373.5|451
1616076600000|2021-03-18 14:10:00|11384|11378|11377.5|11371.5|11385.5|11379.5|11370|11364|289
1616076900000|2021-03-18 14:15:00|11377|11371|11378.5|11372.5|11378.5|11372.5|11368|11362|229
1616077200000|2021-03-18 14:20:00|11379|11373|11378|11372|11381.5|11375.5|11373|11367|175
1616077500000|2021-03-18 14:25:00|11377.5|11371.5|11386.5|11380.5|11394.5|11388.5|11376|11370|176
1616077800000|2021-03-18 14:30:00|11386|11380|11386|11380|11394|11388|11380.5|11374.5|300
1616078100000|2021-03-18 14:35:00|11385.5|11379.5|11403.5|11397.5|11405|11399|11383|11377|242
1616078400000|2021-03-18 14:40:00|11402.5|11396.5|11395|11389|11408|11402|11393.5|11387.5|279
1616078700000|2021-03-18 14:45:00|11395.5|11389.5|11385|11379|11397.5|11391.5|11384.5|11378.5|168
1616079000000|2021-03-18 14:50:00|11385.5|11379.5|11393|11387|11395|11389|11376|11370|202
1616079300000|2021-03-18 14:55:00|11393.5|11387.5|11388|11382|11398|11392|11386|11380|100
1616079600000|2021-03-18 15:00:00|11388.5|11382.5|11389|11383|11395.5|11389.5|11385.5|11379.5|141
1616079900000|2021-03-18 15:05:00|11389.5|11383.5|11401|11395|11404|11398|11386.5|11380.5|123
1616080200000|2021-03-18 15:10:00|11400.5|11394.5|11391.5|11385.5|11400.5|11394.5|11388.5|11382.5|122
1616080500000|2021-03-18 15:15:00|11392|11386|11386|11380|11394.5|11388.5|11384|11378|232
1616080800000|2021-03-18 15:20:00|11385.5|11379.5|11383.5|11377.5|11392.5|11386.5|11383.5|11377.5|103
1616081100000|2021-03-18 15:25:00|11383|11377|11403.5|11397.5|11403.5|11397.5|11383|11377|136
1616081400000|2021-03-18 15:30:00|11404|11398|11400|11394|11405|11399|11396.5|11390.5|112
1616081700000|2021-03-18 15:35:00|11399.5|11393.5|11395|11389|11404.5|11398.5|11394.5|11388.5|215
1616082000000|2021-03-18 15:40:00|11395.5|11389.5|11397|11391|11401.5|11395.5|11393.5|11387.5|107
1616082300000|2021-03-18 15:45:00|11396.5|11390.5|11397|11391|11401|11395|11394.5|11388.5|53
1616082600000|2021-03-18 15:50:00|11397.5|11391.5|11398|11392|11403|11397|11396.5|11390.5|76
1616082900000|2021-03-18 15:55:00|11397.5|11391.5|11402|11396|11403.5|11397.5|11393|11387|68
1616083200000|2021-03-18 16:00:00|11403|11397|11409|11403|11410|11404|11400|11394|78
1616083500000|2021-03-18 16:05:00|11411|11405|11411|11405|11415|11409|11406|11400|65
1616083800000|2021-03-18 16:10:00|11413|11407|11413|11407|11414|11408|11409|11403|43
1616084100000|2021-03-18 16:15:00|11414|11408|11406|11400|11417|11411|11406|11400|65
1616084400000|2021-03-18 16:20:00|11407|11401|11407|11401|11412|11406|11404|11398|77
1616084700000|2021-03-18 16:25:00|11409|11403|11407|11401|11412|11406|11407|11401|40
1616085000000|2021-03-18 16:30:00|11408|11402|11400|11394|11408|11402|11398|11392|140
1616085300000|2021-03-18 16:35:00|11398|11392|11395|11389|11399|11393|11393|11387|81
1616085600000|2021-03-18 16:40:00|11394|11388|11387|11381|11394|11388|11385|11379|49
1616085900000|2021-03-18 16:45:00|11385|11379|11379|11373|11385|11379|11379|11373|128
1616086200000|2021-03-18 16:50:00|11380|11374|11379|11373|11384|11378|11377|11371|92
1616086500000|2021-03-18 16:55:00|11381|11375|11368|11362|11382|11376|11368|11362|128
1616086800000|2021-03-18 17:00:00|11369|11363|11370|11364|11374|11368|11367|11361|126
1616087100000|2021-03-18 17:05:00|11372|11366|11368|11362|11373|11367|11367|11361|40
1616087400000|2021-03-18 17:10:00|11367|11361|11373|11367|11373|11367|11366|11360|42
1616087700000|2021-03-18 17:15:00|11374|11368|11380|11374|11382|11376|11372|11366|42
1616088000000|2021-03-18 17:20:00|11382|11376|11378|11372|11383|11377|11376|11370|98
1616088300000|2021-03-18 17:25:00|11379|11373|11380|11374|11386|11380|11379|11373|36
1616088600000|2021-03-18 17:30:00|11379|11373|11382|11376|11382|11376|11377|11371|84
1616088900000|2021-03-18 17:35:00|11383|11377|11382|11376|11385|11379|11380|11374|30
1616089200000|2021-03-18 17:40:00|11381|11375|11380|11374|11383|11377|11379|11373|45
1616089500000|2021-03-18 17:45:00|11381|11375|11380|11374|11382|11376|11376|11370|55
1616089800000|2021-03-18 17:50:00|11381|11375|11382|11376|11385|11379|11381|11375|22
1616090100000|2021-03-18 17:55:00|11383|11377|11384|11378|11385|11379|11382|11376|24
1616090400000|2021-03-18 18:00:00|11383|11377|11379|11373|11383|11377|11378|11372|78
1616090700000|2021-03-18 18:05:00|11378|11372|11377|11371|11383|11377|11377|11371|63
1616091000000|2021-03-18 18:10:00|11376|11370|11371|11365|11377|11371|11366|11360|120
1616091300000|2021-03-18 18:15:00|11370|11364|11364|11358|11370|11364|11360|11354|96
1616091600000|2021-03-18 18:20:00|11363|11357|11362|11356|11367|11361|11362|11356|70
1616091900000|2021-03-18 18:25:00|11363|11357|11354|11348|11363|11357|11354|11348|111
1616092200000|2021-03-18 18:30:00|11355|11349|11351|11345|11360|11354|11348|11342|132
1616092500000|2021-03-18 18:35:00|11350|11344|11341|11335|11350|11344|11339|11333|293
1616092800000|2021-03-18 18:40:00|11342|11336|11330|11324|11342|11336|11328|11322|217
1616093100000|2021-03-18 18:45:00|11331|11325|11343|11337|11343|11337|11328|11322|107
1616093400000|2021-03-18 18:50:00|11344|11338|11335|11329|11345|11339|11332|11326|119
1616093700000|2021-03-18 18:55:00|11338|11332|11346.7|11323.3|11346.7|11334|11334|11323.3|75
1616094000000|2021-03-18 19:00:00|11347.4|11324|11346.2|11322.8|11348.5|11325.1|11342|11318.6|0
1616094300000|2021-03-18 19:05:00|11346.4|11323|11342.1|11318.7|11346.4|11323|11335.4|11312|0
1616094600000|2021-03-18 19:10:00|11342.2|11318.8|11343.3|11319.9|11349|11325.6|11342.2|11318.8|0
1616094900000|2021-03-18 19:15:00|11343.1|11319.7|11341.7|11318.3|11343.2|11319.8|11336.8|11313.4|0
1616095200000|2021-03-18 19:20:00|11342|11318.6|11329|11305.6|11342.1|11318.7|11328.4|11305|0
1616095500000|2021-03-18 19:25:00|11328.3|11304.9|11343.5|11320.1|11343.5|11320.1|11324.4|11301|0
1616095800000|2021-03-18 19:30:00|11343.4|11320|11333|11309.6|11345.8|11322.4|11331.7|11308.3|0
1616096100000|2021-03-18 19:35:00|11333.1|11309.7|11327.3|11303.9|11336.2|11312.8|11327.2|11303.8|0
1616096400000|2021-03-18 19:40:00|11327.2|11303.8|11318.1|11294.7|11327.7|11304.3|11317.3|11293.9|0
1616096700000|2021-03-18 19:45:00|11318.2|11294.8|11309.2|11285.8|11319.7|11296.3|11305.6|11282.2|0
1616097000000|2021-03-18 19:50:00|11308.5|11285.1|11311.3|11287.9|11316.7|11293.3|11307.7|11284.3|0
1616097300000|2021-03-18 19:55:00|11311.5|11288.1|11308.2|11284.8|11320.2|11296.8|11305.2|11281.8|0
1616097600000|2021-03-18 20:00:00|11309|11285.6|11322.5|11299.1|11322.5|11299.1|11308.2|11284.8|3
1616097900000|2021-03-18 20:05:00|11322.3|11298.9|11327.6|11304.2|11331.9|11308.5|11321.3|11297.9|0
1616098200000|2021-03-18 20:10:00|11327.3|11303.9|11318.4|11295|11327.3|11303.9|11318.1|11294.7|0
1616098500000|2021-03-18 20:15:00|11318.5|11295.1|11316.2|11292.8|11318.6|11295.2|11314.2|11290.8|0
1616098800000|2021-03-18 20:20:00|11316.3|11292.9|11314.4|11291|11318.5|11295.1|11313.5|11290.1|0
1616099100000|2021-03-18 20:25:00|11314.5|11291.1|11316.5|11293.1|11316.5|11293.1|11314.4|11291|0
1616099400000|2021-03-18 20:30:00|11316.9|11293.5|11313.1|11289.7|11317.9|11294.5|11312.6|11289.2|0
1616099700000|2021-03-18 20:35:00|11313.4|11290|11313.1|11289.7|11313.6|11290.2|11312.3|11288.9|0
1616100000000|2021-03-18 20:40:00|11313.4|11290|11317.4|11294|11317.6|11294.2|11313.1|11289.7|0
1616100300000|2021-03-18 20:45:00|11317.1|11293.7|11315.9|11292.5|11317.6|11294.2|11315.9|11292.5|0
1616100600000|2021-03-18 20:50:00|11316.1|11292.7|11316.1|11292.7|11316.4|11293|11315.4|11292|0
1616100900000|2021-03-18 20:55:00|11316.4|11293|11317.2|11293.8|11319.6|11296.2|11315.1|11291.7|0
1616101200000|2021-03-18 21:00:00|11317.5|11294.1|11317.3|11293.9|11317.7|11294.3|11316.8|11293.4|0
1616101500000|2021-03-18 21:05:00|11317.2|11293.8|11317.6|11294.2|11317.7|11294.3|11316.8|11293.4|0
1616101800000|2021-03-18 21:10:00|11317.8|11294.4|11317.2|11293.8|11317.8|11294.4|11316.1|11292.7|0
1616102100000|2021-03-18 21:15:00|11317|11293.6|11318|11294.6|11318.1|11294.7|11317|11293.6|0
1616102400000|2021-03-18 21:20:00|11317.9|11294.5|11318.7|11295.3|11318.8|11295.4|11317.9|11294.5|0
1616102700000|2021-03-18 21:25:00|11318.6|11295.2|11320|11296.6|11320.8|11297.4|11318.6|11295.2|0
1616103000000|2021-03-18 21:30:00|11319.8|11296.4|11321.1|11297.7|11321.1|11297.7|11319.8|11296.4|0
1616103300000|2021-03-18 21:35:00|11321.2|11297.8|11320.4|11297|11321.2|11297.8|11320.3|11296.9|0
1616103600000|2021-03-18 21:40:00|11320.3|11296.9|11320.2|11296.8|11320.9|11297.5|11320|11296.6|0
1616103900000|2021-03-18 21:45:00|11320.3|11296.9|11320.3|11296.9|11320.5|11297.1|11320|11296.6|0
1616104200000|2021-03-18 21:50:00|11320.2|11296.8|11320.5|11297.1|11321.5|11298.1|11320.2|11296.8|0
1616104500000|2021-03-18 21:55:00|11320.4|11297|11319.6|11296.2|11320.9|11297.5|11319.4|11296|0
1616104800000|2021-03-18 22:00:00|11319.5|11296.1|11325|11301.6|11326|11302.6|11319.1|11295.7|0
1616105100000|2021-03-18 22:05:00|11325.5|11302.1|11323.1|11299.7|11327|11303.6|11321.6|11298.2|0
1616105400000|2021-03-18 22:10:00|11322.6|11299.2|11325.2|11301.8|11326.2|11302.8|11322.6|11299.2|0
1616105700000|2021-03-18 22:15:00|11325.7|11302.3|11327.2|11303.8|11328.7|11305.3|11325.2|11301.8|0
1616106000000|2021-03-18 22:20:00|11326.7|11303.3|11317.1|11293.7|11327.2|11303.8|11317.1|11293.7|0
1616106300000|2021-03-18 22:25:00|11316.6|11293.2|11317.6|11294.2|11319.1|11295.7|11312.5|11289.1|0
1616106600000|2021-03-18 22:30:00|11318.1|11294.7|11318.1|11294.7|11320.1|11296.7|11317.6|11294.2|0
1616106900000|2021-03-18 22:35:00|11318.6|11295.2|11314.7|11291.3|11318.6|11295.2|11313.7|11290.3|0
1616107200000|2021-03-18 22:40:00|11314.9|11291.5|11316.7|11293.3|11316.7|11293.3|11313.7|11290.3|0
1616107500000|2021-03-18 22:45:00|11316.4|11293|11313.7|11290.3|11318.7|11295.3|11312.6|11289.2|0
1616107800000|2021-03-18 22:50:00|11313.9|11290.5|11312.6|11289.2|11316.2|11292.8|11312.1|11288.7|0
1616108100000|2021-03-18 22:55:00|11312.4|11289|11308.1|11284.7|11312.4|11289|11308.1|11284.7|0
1616108400000|2021-03-18 23:00:00|11307.6|11284.2|11312.1|11288.7|11312.7|11289.3|11307.6|11284.2|0
1616108700000|2021-03-18 23:05:00|11312.7|11289.3|11312.7|11289.3|11314.7|11291.3|11312.1|11288.7|0
1616109000000|2021-03-18 23:10:00|11313.2|11289.8|11310.6|11287.2|11313.7|11290.3|11306.6|11283.2|0
1616109300000|2021-03-18 23:15:00|11310.1|11286.7|11313.7|11290.3|11314.2|11290.8|11308.6|11285.2|0
1616109600000|2021-03-18 23:20:00|11313.4|11290|11314.7|11291.3|11314.7|11291.3|11310.1|11286.7|0
1616109900000|2021-03-18 23:25:00|11314.2|11290.8|11319.2|11295.8|11319.7|11296.3|11312.7|11289.3|0
1616110200000|2021-03-18 23:30:00|11319.7|11296.3|11317.7|11294.3|11320.8|11297.4|11316.7|11293.3|0
1616110500000|2021-03-18 23:35:00|11318|11294.6|11317.2|11293.8|11318.2|11294.8|11316.7|11293.3|0
1616110800000|2021-03-18 23:40:00|11317.7|11294.3|11315|11291.6|11320.3|11296.9|11314.8|11291.4|0
1616111100000|2021-03-18 23:45:00|11315.3|11291.9|11314.5|11291.1|11315.8|11292.4|11312.5|11289.1|0
1616111400000|2021-03-18 23:50:00|11314.3|11290.9|11315.5|11292.1|11317|11293.6|11313.3|11289.9|0
1616111700000|2021-03-18 23:55:00|11315.7|11292.3|11316.2|11292.8|11319.2|11295.8|11315|11291.6|0
1616112000000|2021-03-19 00:00:00|11315.9|11292.5|11321|11297.6|11321.3|11297.9|11313.1|11289.7|0
1616112300000|2021-03-19 00:05:00|11321.5|11298.1|11326|11302.6|11326.5|11303.1|11320.5|11297.1|0
1616112600000|2021-03-19 00:10:00|11326.3|11302.9|11325.5|11302.1|11326.5|11303.1|11323.5|11300.1|0
1616112900000|2021-03-19 00:15:00|11325.8|11302.4|11324.5|11301.1|11328.5|11305.1|11321.5|11298.1|0
1616113200000|2021-03-19 00:20:00|11324.8|11301.4|11321.3|11297.9|11325|11301.6|11318.8|11295.4|0
1616113500000|2021-03-19 00:25:00|11321.4|11298|11329|11305.6|11329|11305.6|11321|11297.6|0
1616113800000|2021-03-19 00:30:00|11329.3|11305.9|11328.9|11305.5|11331.5|11308.1|11326.7|11303.3|0
1616114100000|2021-03-19 00:35:00|11329.1|11305.7|11325.9|11302.5|11330.4|11307|11325.9|11302.5|0
1616114400000|2021-03-19 00:40:00|11325.7|11302.3|11327.2|11303.8|11329.4|11306|11325.7|11302.3|0
1616114700000|2021-03-19 00:45:00|11327.3|11303.9|11329.4|11306|11329.7|11306.3|11326.9|11303.5|0
1616115000000|2021-03-19 00:50:00|11329.2|11305.8|11331.4|11308|11332.7|11309.3|11329.1|11305.7|0
1616115300000|2021-03-19 00:55:00|11331.3|11307.9|11330.9|11307.5|11331.3|11307.9|11328.9|11305.5|0
1616115600000|2021-03-19 01:00:00|11331.2|11307.8|11331.6|11308.2|11333.2|11309.8|11327.9|11304.5|0
1616115900000|2021-03-19 01:05:00|11331.4|11308|11330.9|11307.5|11333.9|11310.5|11330.4|11307|0
1616116200000|2021-03-19 01:10:00|11330.7|11307.3|11331.5|11308.1|11331.9|11308.5|11326.4|11303|0
1616116500000|2021-03-19 01:15:00|11333.4|11310|11308.1|11302.1|11334.1|11328.1|11286.1|11280.1|2078
1616116800000|2021-03-19 01:20:00|11309.1|11303.1|11305.1|11299.1|11320.1|11314.1|11300.1|11294.1|903
1616117100000|2021-03-19 01:25:00|11304.1|11298.1|11303.1|11297.1|11321.1|11315.1|11297.1|11291.1|1257
1616117400000|2021-03-19 01:30:00|11302.1|11296.1|11334.1|11328.1|11337.1|11331.1|11277.1|11271.1|4590
1616117700000|2021-03-19 01:35:00|11336.1|11330.1|11338.1|11332.1|11352.1|11346.1|11303.1|11297.1|2471
1616118000000|2021-03-19 01:40:00|11336.1|11330.1|11361.1|11355.1|11361.1|11355.1|11313.1|11307.1|1867
1616118300000|2021-03-19 01:45:00|11362.1|11356.1|11344.1|11338.1|11377.1|11371.1|11342.1|11336.1|2116
1616118600000|2021-03-19 01:50:00|11343.1|11337.1|11338.1|11332.1|11350.1|11344.1|11322.1|11316.1|1254
1616118900000|2021-03-19 01:55:00|11337.1|11331.1|11352.1|11346.1|11354.1|11348.1|11327.1|11321.1|1053
1616119200000|2021-03-19 02:00:00|11355.1|11349.1|11302.1|11296.1|11356.1|11350.1|11298.1|11292.1|1444
1616119500000|2021-03-19 02:05:00|11301.1|11295.1|11277.1|11271.1|11301.1|11295.1|11271.1|11265.1|1729
1616119800000|2021-03-19 02:10:00|11278.1|11272.1|11299.1|11293.1|11301.1|11295.1|11263.1|11257.1|1964
1616120100000|2021-03-19 02:15:00|11296.1|11290.1|11262.1|11256.1|11296.1|11290.1|11262.1|11256.1|1375
1616120400000|2021-03-19 02:20:00|11261.1|11255.1|11284.1|11278.1|11284.1|11278.1|11248.1|11242.1|2081
1616120700000|2021-03-19 02:25:00|11283.1|11277.1|11297.1|11291.1|11304.1|11298.1|11277.1|11271.1|1036
1616121000000|2021-03-19 02:30:00|11298.1|11292.1|11295.1|11289.1|11298.1|11292.1|11277.1|11271.1|818
1616121300000|2021-03-19 02:35:00|11296.1|11290.1|11297.1|11291.1|11306.1|11300.1|11283.1|11277.1|652
1616121600000|2021-03-19 02:40:00|11295.1|11289.1|11257.1|11251.1|11295.1|11289.1|11256.1|11250.1|938
1616121900000|2021-03-19 02:45:00|11258.1|11252.1|11299.1|11293.1|11303.1|11297.1|11254.1|11248.1|998
1616122200000|2021-03-19 02:50:00|11297.1|11291.1|11292.1|11286.1|11318.1|11312.1|11283.1|11277.1|939
1616122500000|2021-03-19 02:55:00|11293.1|11287.1|11271.1|11265.1|11293.1|11287.1|11271.1|11265.1|572
1616122800000|2021-03-19 03:00:00|11273.1|11267.1|11267.1|11261.1|11274.1|11268.1|11260.1|11254.1|658
1616123100000|2021-03-19 03:05:00|11268.1|11262.1|11279.1|11273.1|11279.1|11273.1|11257.1|11251.1|864
1616123400000|2021-03-19 03:10:00|11280.1|11274.1|11267.1|11261.1|11296.1|11290.1|11264.1|11258.1|883
1616123700000|2021-03-19 03:15:00|11266.1|11260.1|11277.1|11271.1|11279.1|11273.1|11254.1|11248.1|807
1616124000000|2021-03-19 03:20:00|11278.1|11272.1|11290.1|11284.1|11296.1|11290.1|11278.1|11272.1|526
1616124300000|2021-03-19 03:25:00|11291.1|11285.1|11278.1|11272.1|11292.1|11286.1|11275.1|11269.1|443
1616124600000|2021-03-19 03:30:00|11279.1|11273.1|11277.1|11271.1|11286.1|11280.1|11274.1|11268.1|282
1616124900000|2021-03-19 03:35:00|11276.1|11270.1|11276.1|11270.1|11285.1|11279.1|11274.1|11268.1|206
1616125200000|2021-03-19 03:40:00|11279.1|11273.1|11289.1|11283.1|11297.1|11291.1|11277.1|11271.1|791
1616125500000|2021-03-19 03:45:00|11290.1|11284.1|11281.1|11275.1|11291.1|11285.1|11274.1|11268.1|393
1616125800000|2021-03-19 03:50:00|11280.1|11274.1|11263.1|11257.1|11281.1|11275.1|11261.1|11255.1|601
1616126100000|2021-03-19 03:55:00|11267.1|11261.1|11259.1|11253.1|11271.1|11265.1|11253.1|11247.1|548
1616126400000|2021-03-19 04:00:00|11266.3|11242.9|11266.5|11243.1|11268.7|11245.3|11263.7|11240.3|0
1616126700000|2021-03-19 04:05:00|11266.2|11242.8|11270.7|11247.3|11271.2|11247.8|11263.7|11240.3|0
1616127000000|2021-03-19 04:10:00|11270.8|11247.4|11273|11249.6|11273.2|11249.8|11268.9|11245.5|0
1616127300000|2021-03-19 04:15:00|11273.2|11249.8|11275.4|11252|11279.9|11256.5|11272.4|11249|0
1616127600000|2021-03-19 04:20:00|11275.7|11252.3|11277.9|11254.5|11278.7|11255.3|11275.7|11252.3|0
1616127900000|2021-03-19 04:25:00|11278.2|11254.8|11278.4|11255|11278.4|11255|11277.4|11254|0
1616128200000|2021-03-19 04:30:00|11279.2|11255.8|11278.7|11255.3|11281.2|11257.8|11278.2|11254.8|0
1616128500000|2021-03-19 04:35:00|11278.8|11255.4|11277.7|11254.3|11279.2|11255.8|11275.7|11252.3|0
1616128800000|2021-03-19 04:40:00|11277.5|11254.1|11276.7|11253.3|11278.7|11255.3|11275.7|11252.3|0
1616129100000|2021-03-19 04:45:00|11276.9|11253.5|11276.3|11252.9|11277.7|11254.3|11275.9|11252.5|0
1616129400000|2021-03-19 04:50:00|11276.4|11253|11279.2|11255.8|11279.2|11255.8|11276.2|11252.8|0
1616129700000|2021-03-19 04:55:00|11278.9|11255.5|11278.7|11255.3|11279.2|11255.8|11278.3|11254.9|0
1616130000000|2021-03-19 05:00:00|11278.9|11255.5|11272.1|11266.1|11297.1|11291.1|11262.1|11255.3|1098
1616130300000|2021-03-19 05:05:00|11271.1|11265.1|11253.1|11247.1|11271.1|11265.1|11249.1|11243.1|837
1616130600000|2021-03-19 05:10:00|11252.1|11246.1|11245.1|11239.1|11253.1|11247.1|11229.1|11223.1|1573
1616130900000|2021-03-19 05:15:00|11244.1|11238.1|11240.1|11234.1|11249.1|11243.1|11238.1|11232.1|636
1616131200000|2021-03-19 05:20:00|11239.1|11233.1|11221.1|11215.1|11241.1|11235.1|11219.1|11213.1|872
1616131500000|2021-03-19 05:25:00|11220.1|11214.1|11207.1|11201.1|11225.1|11219.1|11207.1|11201.1|1290
1616131800000|2021-03-19 05:30:00|11206.1|11200.1|11209.1|11203.1|11211.1|11205.1|11189.1|11183.1|2050
1616132100000|2021-03-19 05:35:00|11208.1|11202.1|11198.1|11192.1|11226.1|11220.1|11192.1|11186.1|1158
1616132400000|2021-03-19 05:40:00|11197.1|11191.1|11185.1|11179.1|11201.1|11195.1|11179.1|11173.1|1244
1616132700000|2021-03-19 05:45:00|11184.1|11178.1|11200.1|11194.1|11204.1|11198.1|11183.1|11177.1|761
1616133000000|2021-03-19 05:50:00|11201.1|11195.1|11204.1|11198.1|11211.1|11205.1|11193.1|11187.1|609
1616133300000|2021-03-19 05:55:00|11203.1|11197.1|11200.1|11194.1|11214.1|11208.1|11193.1|11187.1|641
1616133600000|2021-03-19 06:00:00|11198.1|11192.1|11177.1|11171.1|11199.1|11193.1|11169.1|11163.1|1147
1616133900000|2021-03-19 06:05:00|11176.1|11170.1|11179.1|11173.1|11182.1|11176.1|11167.1|11161.1|637
1616134200000|2021-03-19 06:10:00|11178.1|11172.1|11171.1|11165.1|11179.1|11173.1|11158.1|11152.1|955
1616134500000|2021-03-19 06:15:00|11170.1|11164.1|11160.1|11154.1|11180.1|11174.1|11156.1|11150.1|814
1616134800000|2021-03-19 06:20:00|11159.1|11153.1|11168.1|11162.1|11169.1|11163.1|11156.1|11150.1|590
1616135100000|2021-03-19 06:25:00|11169.1|11163.1|11186.1|11180.1|11186.1|11180.1|11161.1|11155.1|949
1616135400000|2021-03-19 06:30:00|11185.1|11179.1|11191.1|11185.1|11192.1|11186.1|11179.1|11173.1|948
1616135700000|2021-03-19 06:35:00|11194.1|11188.1|11167.1|11161.1|11194.1|11188.1|11163.1|11157.1|1055
1616136000000|2021-03-19 06:40:00|11168.1|11162.1|11179.1|11173.1|11185.1|11179.1|11163.1|11157.1|1083
1616136300000|2021-03-19 06:45:00|11181.1|11175.1|11192.1|11186.1|11193.1|11187.1|11173.1|11167.1|2196
1616136600000|2021-03-19 06:50:00|11191.1|11185.1|11205.1|11199.1|11210.1|11204.1|11190.1|11184.1|783
1616136900000|2021-03-19 06:55:00|11206.1|11200.1|11206.1|11200.1|11207.1|11201.1|11200.1|11194.1|1110
1616137200000|2021-03-19 07:00:00|11207.1|11201.1|11204.1|11198.1|11214.1|11208.1|11192.1|11186.1|800
1616137500000|2021-03-19 07:05:00|11205.1|11199.1|11213.1|11207.1|11223.1|11217.1|11205.1|11199.1|1090
1616137800000|2021-03-19 07:10:00|11212.1|11206.1|11201.1|11195.1|11214.1|11208.1|11198.1|11192.1|1160
1616138100000|2021-03-19 07:15:00|11203.1|11197.1|11226.1|11220.1|11231.1|11225.1|11199.1|11193.1|697
1616138400000|2021-03-19 07:20:00|11227.1|11221.1|11219.1|11213.1|11228.1|11222.1|11216.1|11210.1|902
1616138700000|2021-03-19 07:25:00|11220.1|11214.1|11219.1|11213.1|11224.1|11218.1|11214.1|11208.1|426
1616139000000|2021-03-19 07:30:00|11218.1|11212.1|11227.1|11221.1|11235.1|11229.1|11216.1|11210.1|725
1616139300000|2021-03-19 07:35:00|11228.1|11222.1|11229.1|11223.1|11234.1|11228.1|11221.1|11215.1|828
1616139600000|2021-03-19 07:40:00|11230.1|11224.1|11223.1|11217.1|11231.1|11225.1|11218.1|11212.1|800
1616139900000|2021-03-19 07:45:00|11224.1|11218.1|11235.1|11229.1|11236.1|11230.1|11222.1|11216.1|861
1616140200000|2021-03-19 07:50:00|11234.1|11228.1|11235.1|11229.1|11244.1|11238.1|11232.1|11226.1|1494
1616140500000|2021-03-19 07:55:00|11236.1|11230.1|11238.1|11232.1|11245.1|11239.1|11235.1|11229.1|1978
1616140800000|2021-03-19 08:00:00|11237.1|11231.1|11243.1|11237.1|11270.1|11264.1|11230.1|11224.1|3990
1616141100000|2021-03-19 08:05:00|11242.1|11236.1|11253.1|11247.1|11263.1|11257.1|11239.1|11233.1|3437
1616141400000|2021-03-19 08:10:00|11250.1|11244.1|11253.1|11247.1|11258.1|11252.1|11248.1|11242.1|3127
1616141700000|2021-03-19 08:15:00|11254.1|11248.1|11268.1|11262.1|11270.1|11264.1|11251.1|11245.1|1894
1616142000000|2021-03-19 08:20:00|11269.1|11263.1|11257.1|11251.1|11275.1|11269.1|11256.1|11250.1|5386
1616142300000|2021-03-19 08:25:00|11258.1|11252.1|11257.1|11251.1|11266.1|11260.1|11245.1|11239.1|1993
1616142600000|2021-03-19 08:30:00|11261.3|11237.9|11265.5|11242.1|11271.5|11248.1|11261.3|11237.9|1
1616142900000|2021-03-19 08:35:00|11265.3|11241.9|11264.6|11241.2|11270.8|11247.4|11261.1|11237.7|0
1616143200000|2021-03-19 08:40:00|11263.1|11239.7|11258.9|11235.5|11267.9|11244.5|11258.4|11235|0
1616143500000|2021-03-19 08:45:00|11258.7|11235.3|11257.4|11234|11261.2|11237.8|11255.2|11231.8|0
1616143800000|2021-03-19 08:50:00|11258.9|11235.5|11262.2|11238.8|11264.4|11241|11256.7|11233.3|0
1616144100000|2021-03-19 08:55:00|11261.9|11238.5|11263.6|11240.2|11264.1|11240.7|11261.7|11238.3|0
1616144400000|2021-03-19 09:00:00|11263.9|11240.5|11258.9|11235.5|11264.6|11241.2|11255.7|11232.3|0
1616144700000|2021-03-19 09:05:00|11259.7|11236.3|11259.2|11235.8|11260.9|11237.5|11255.2|11231.8|0
1616145000000|2021-03-19 09:10:00|11258.4|11235|11263.6|11240.2|11265.1|11241.7|11257.7|11234.3|0
1616145300000|2021-03-19 09:15:00|11263.5|11240.1|11263.1|11257.1|11265.1|11259.1|11258.1|11240.1|282
1616145600000|2021-03-19 09:20:00|11265.1|11259.1|11262.1|11256.1|11268.1|11262.1|11261.1|11255.1|205
1616145900000|2021-03-19 09:25:00|11265.1|11259.1|11255.1|11249.1|11265.1|11259.1|11253.1|11247.1|275
1616146200000|2021-03-19 09:30:00|11256.1|11250.1|11255.1|11249.1|11257.1|11251.1|11249.1|11243.1|146
1616146500000|2021-03-19 09:35:00|11254.1|11248.1|11251.1|11245.1|11257.1|11251.1|11250.1|11244.1|133
1616146800000|2021-03-19 09:40:00|11250.1|11244.1|11245.1|11239.1|11251.1|11245.1|11241.1|11235.1|124
1616147100000|2021-03-19 09:45:00|11244.1|11238.1|11251.1|11245.1|11252.1|11246.1|11244.1|11238.1|146
1616147400000|2021-03-19 09:50:00|11248.1|11242.1|11246.1|11240.1|11248.1|11242.1|11244.1|11238.1|83
1616147700000|2021-03-19 09:55:00|11247.1|11241.1|11248.1|11242.1|11248.1|11242.1|11245.1|11239.1|104
1616148000000|2021-03-19 10:00:00|11248.6|11242.6|11252.6|11246.6|11252.6|11246.6|11247.6|11241.6|210
1616148300000|2021-03-19 10:05:00|11252.1|11246.1|11252.1|11246.1|11252.6|11246.6|11247.6|11241.6|56
1616148600000|2021-03-19 10:10:00|11251.6|11245.6|11234.1|11228.1|11252.6|11246.6|11232.1|11226.1|190
1616148900000|2021-03-19 10:15:00|11234.6|11228.6|11241.6|11235.6|11243.6|11237.6|11231.1|11225.1|447
1616149200000|2021-03-19 10:20:00|11242.1|11236.1|11245.6|11239.6|11247.6|11241.6|11237.6|11231.6|108
1616149500000|2021-03-19 10:25:00|11246.1|11240.1|11250.6|11244.6|11251.6|11245.6|11246.1|11240.1|34
1616149800000|2021-03-19 10:30:00|11250.1|11244.1|11249.1|11243.1|11254.1|11248.1|11247.6|11241.6|65
1616150100000|2021-03-19 10:35:00|11248.6|11242.6|11244.1|11238.1|11249.1|11243.1|11242.6|11236.6|124
1616150400000|2021-03-19 10:40:00|11244.6|11238.6|11247.6|11241.6|11249.1|11243.1|11244.1|11238.1|44
1616150700000|2021-03-19 10:45:00|11247.1|11241.1|11249.1|11243.1|11251.1|11245.1|11247.1|11241.1|72
1616151000000|2021-03-19 10:50:00|11248.1|11242.1|11252.1|11246.1|11257.6|11251.6|11248.1|11242.1|70
1616151300000|2021-03-19 10:55:00|11251.6|11245.6|11254.1|11248.1|11254.6|11248.6|11249.6|11243.6|20
1616151600000|2021-03-19 11:00:00|11253.6|11247.6|11248.1|11242.1|11253.6|11247.6|11244.6|11238.6|60
1616151900000|2021-03-19 11:05:00|11247.6|11241.6|11249.1|11243.1|11253.6|11247.6|11246.6|11240.6|38
1616152200000|2021-03-19 11:10:00|11248.6|11242.6|11245.1|11239.1|11250.1|11244.1|11243.6|11237.6|20
1616152500000|2021-03-19 11:15:00|11244.6|11238.6|11246.1|11240.1|11248.6|11242.6|11243.6|11237.6|23
1616152800000|2021-03-19 11:20:00|11245.6|11239.6|11236.6|11230.6|11245.6|11239.6|11234.6|11228.6|123
1616153100000|2021-03-19 11:25:00|11237.1|11231.1|11241.6|11235.6|11241.6|11235.6|11232.6|11226.6|81
1616153400000|2021-03-19 11:30:00|11241.1|11235.1|11247.6|11241.6|11247.6|11241.6|11241.1|11235.1|101
1616153700000|2021-03-19 11:35:00|11247.1|11241.1|11249.6|11243.6|11252.6|11246.6|11246.1|11240.1|113
1616154000000|2021-03-19 11:40:00|11250.1|11244.1|11253.1|11247.1|11253.6|11247.6|11250.1|11244.1|71
1616154300000|2021-03-19 11:45:00|11253.6|11247.6|11254.1|11248.1|11255.6|11249.6|11251.6|11245.6|66
1616154600000|2021-03-19 11:50:00|11254.6|11248.6|11252.6|11246.6|11255.6|11249.6|11251.6|11245.6|59
1616154900000|2021-03-19 11:55:00|11252.1|11246.1|11253.1|11247.1|11257.1|11251.1|11251.1|11245.1|44
1616155200000|2021-03-19 12:00:00|11252.6|11246.6|11257.6|11251.6|11261.6|11255.6|11252.6|11246.6|129
1616155500000|2021-03-19 12:05:00|11257.1|11251.1|11257.1|11251.1|11260.6|11254.6|11253.1|11247.1|97
1616155800000|2021-03-19 12:10:00|11257.6|11251.6|11258.6|11252.6|11258.6|11252.6|11254.6|11248.6|39
1616156100000|2021-03-19 12:15:00|11257.6|11251.6|11265.1|11259.1|11266.6|11260.6|11257.6|11251.6|87
1616156400000|2021-03-19 12:20:00|11264.6|11258.6|11263.1|11257.1|11267.1|11261.1|11261.6|11255.6|104
1616156700000|2021-03-19 12:25:00|11262.6|11256.6|11261.1|11255.1|11264.6|11258.6|11258.6|11252.6|165
1616157000000|2021-03-19 12:30:00|11261.6|11255.6|11264.1|11258.1|11269.6|11263.6|11261.1|11255.1|130
1616157300000|2021-03-19 12:35:00|11263.6|11257.6|11267.6|11261.6|11268.1|11262.1|11261.1|11255.1|49
1616157600000|2021-03-19 12:40:00|11267.1|11261.1|11267.6|11261.6|11269.6|11263.6|11266.1|11260.1|62
1616157900000|2021-03-19 12:45:00|11268.1|11262.1|11261.1|11255.1|11270.6|11264.6|11257.6|11251.6|179
1616158200000|2021-03-19 12:50:00|11260.6|11254.6|11264.1|11258.1|11265.6|11259.6|11258.1|11252.1|38
1616158500000|2021-03-19 12:55:00|11264.6|11258.6|11263.1|11257.1|11266.6|11260.6|11259.6|11253.6|49
1616158800000|2021-03-19 13:00:00|11262.6|11256.6|11242.1|11236.1|11263.1|11257.1|11208.6|11202.6|942
1616159100000|2021-03-19 13:05:00|11241.6|11235.6|11238.1|11232.1|11250.1|11244.1|11234.1|11228.1|338
1616159400000|2021-03-19 13:10:00|11237.6|11231.6|11238.1|11232.1|11245.6|11239.6|11231.1|11225.1|92
1616159700000|2021-03-19 13:15:00|11237.6|11231.6|11240.1|11234.1|11244.6|11238.6|11235.6|11229.6|170
1616160000000|2021-03-19 13:20:00|11239.6|11233.6|11236.1|11230.1|11245.6|11239.6|11235.6|11229.6|72
1616160300000|2021-03-19 13:25:00|11235.6|11229.6|11223.6|11217.6|11236.6|11230.6|11223.6|11217.6|149
1616160600000|2021-03-19 13:30:00|11224.1|11218.1|11254.6|11248.6|11259.6|11253.6|11224.1|11218.1|1041
1616160900000|2021-03-19 13:35:00|11255.1|11249.1|11260.1|11254.1|11271.1|11265.1|11248.6|11242.6|746
1616161200000|2021-03-19 13:40:00|11259.6|11253.6|11243.6|11237.6|11261.6|11255.6|11227.6|11221.6|789
1616161500000|2021-03-19 13:45:00|11243.1|11237.1|11234.1|11228.1|11251.6|11245.6|11229.1|11223.1|790
1616161800000|2021-03-19 13:50:00|11233.6|11227.6|11250.1|11244.1|11258.1|11252.1|11233.6|11227.6|370
1616162100000|2021-03-19 13:55:00|11249.6|11243.6|11259.1|11253.1|11262.1|11256.1|11245.6|11239.6|260
1616162400000|2021-03-19 14:00:00|11258.6|11252.6|11230.1|11224.1|11260.1|11254.1|11230.1|11224.1|641
1616162700000|2021-03-19 14:05:00|11230.6|11224.6|11243.6|11237.6|11243.6|11237.6|11225.1|11219.1|316
1616163000000|2021-03-19 14:10:00|11244.1|11238.1|11257.6|11251.6|11259.1|11253.1|11240.1|11234.1|253
1616163300000|2021-03-19 14:15:00|11257.1|11251.1|11266.1|11260.1|11267.1|11261.1|11253.1|11247.1|137
1616163600000|2021-03-19 14:20:00|11267.6|11261.6|11275.6|11269.6|11283.6|11277.6|11265.1|11259.1|338
1616163900000|2021-03-19 14:25:00|11276.1|11270.1|11278.1|11272.1|11282.6|11276.6|11272.1|11266.1|347
1616164200000|2021-03-19 14:30:00|11278.6|11272.6|11275.1|11269.1|11286.1|11280.1|11271.1|11265.1|316
1616164500000|2021-03-19 14:35:00|11275.6|11269.6|11291.1|11285.1|11294.6|11288.6|11275.6|11269.6|339
1616164800000|2021-03-19 14:40:00|11290.6|11284.6|11296.6|11290.6|11297.6|11291.6|11289.6|11283.6|165
1616165100000|2021-03-19 14:45:00|11296.1|11290.1|11285.6|11279.6|11298.6|11292.6|11285.6|11279.6|200
1616165400000|2021-03-19 14:50:00|11286.6|11280.6|11297.6|11291.6|11299.6|11293.6|11284.6|11278.6|176
1616165700000|2021-03-19 14:55:00|11298.1|11292.1|11300.1|11294.1|11300.6|11294.6|11291.1|11285.1|204
1616166000000|2021-03-19 15:00:00|11299.6|11293.6|11295.6|11289.6|11301.1|11295.1|11293.1|11287.1|206
1616166300000|2021-03-19 15:05:00|11294.6|11288.6|11292.1|11286.1|11298.1|11292.1|11286.6|11280.6|182
1616166600000|2021-03-19 15:10:00|11292.6|11286.6|11293.1|11287.1|11300.1|11294.1|11288.1|11282.1|184
1616166900000|2021-03-19 15:15:00|11293.6|11287.6|11292.1|11286.1|11295.6|11289.6|11289.1|11283.1|244
1616167200000|2021-03-19 15:20:00|11291.6|11285.6|11289.6|11283.6|11294.1|11288.1|11287.6|11281.6|164
1616167500000|2021-03-19 15:25:00|11289.1|11283.1|11280.1|11274.1|11289.1|11283.1|11274.1|11268.1|309
1616167800000|2021-03-19 15:30:00|11280.6|11274.6|11287.6|11281.6|11287.6|11281.6|11274.6|11268.6|213
1616168100000|2021-03-19 15:35:00|11287.1|11281.1|11298.1|11292.1|11299.6|11293.6|11285.6|11279.6|218
1616168400000|2021-03-19 15:40:00|11298.6|11292.6|11302.6|11296.6|11303.1|11297.1|11296.6|11290.6|94
1616168700000|2021-03-19 15:45:00|11303.1|11297.1|11305.1|11299.1|11306.6|11300.6|11300.6|11294.6|257
1616169000000|2021-03-19 15:50:00|11304.6|11298.6|11316.6|11310.6|11318.6|11312.6|11300.6|11294.6|279
1616169300000|2021-03-19 15:55:00|11316.1|11310.1|11317.1|11311.1|11320.6|11314.6|11313.6|11307.6|289
1616169600000|2021-03-19 16:00:00|11318.1|11312.1|11322.1|11316.1|11326.1|11320.1|11318.1|11312.1|309
1616169900000|2021-03-19 16:05:00|11321.1|11315.1|11326.1|11320.1|11327.1|11321.1|11316.1|11310.1|303
1616170200000|2021-03-19 16:10:00|11324.1|11318.1|11326.1|11320.1|11328.1|11322.1|11319.1|11313.1|196
1616170500000|2021-03-19 16:15:00|11325.1|11319.1|11326.1|11320.1|11328.1|11322.1|11323.1|11317.1|93
1616170800000|2021-03-19 16:20:00|11325.1|11319.1|11325.1|11319.1|11330.1|11324.1|11323.1|11317.1|92
1616171100000|2021-03-19 16:25:00|11324.1|11318.1|11319.1|11313.1|11328.1|11322.1|11319.1|11313.1|138
1616171400000|2021-03-19 16:30:00|11320.1|11314.1|11326.1|11320.1|11327.1|11321.1|11320.1|11314.1|149
1616171700000|2021-03-19 16:35:00|11325.1|11319.1|11313.1|11307.1|11326.1|11320.1|11312.1|11306.1|117
1616172000000|2021-03-19 16:40:00|11312.1|11306.1|11321.1|11315.1|11325.1|11319.1|11311.1|11305.1|149
1616172300000|2021-03-19 16:45:00|11322.1|11316.1|11324.1|11318.1|11325.1|11319.1|11321.1|11315.1|95
1616172600000|2021-03-19 16:50:00|11325.1|11319.1|11326.1|11320.1|11327.1|11321.1|11322.1|11316.1|67
1616172900000|2021-03-19 16:55:00|11327.1|11321.1|11329.1|11323.1|11330.1|11324.1|11325.1|11319.1|152
1616173200000|2021-03-19 17:00:00|11328.1|11322.1|11327.1|11321.1|11331.1|11325.1|11325.1|11319.1|98
1616173500000|2021-03-19 17:05:00|11326.1|11320.1|11326.1|11320.1|11327.1|11321.1|11322.1|11316.1|130
1616173800000|2021-03-19 17:10:00|11329.1|11323.1|11334.1|11328.1|11334.1|11328.1|11327.1|11321.1|71
1616174100000|2021-03-19 17:15:00|11335.1|11329.1|11335.1|11329.1|11337.1|11331.1|11331.1|11325.1|103
1616174400000|2021-03-19 17:20:00|11336.1|11330.1|11337.1|11331.1|11338.1|11332.1|11334.1|11328.1|42
1616174700000|2021-03-19 17:25:00|11339.1|11333.1|11337.1|11331.1|11340.1|11334.1|11335.1|11329.1|14
1616175000000|2021-03-19 17:30:00|11338.1|11332.1|11335.1|11329.1|11339.1|11333.1|11332.1|11326.1|21
1616175300000|2021-03-19 17:35:00|11332.1|11326.1|11331.1|11325.1|11332.1|11326.1|11326.1|11320.1|120
1616175600000|2021-03-19 17:40:00|11332.1|11326.1|11329.1|11323.1|11332.1|11326.1|11326.1|11320.1|58
1616175900000|2021-03-19 17:45:00|11330.1|11324.1|11332.1|11326.1|11332.1|11326.1|11328.1|11322.1|27
1616176200000|2021-03-19 17:50:00|11334.1|11328.1|11333.1|11327.1|11336.1|11330.1|11333.1|11327.1|34
1616176500000|2021-03-19 17:55:00|11332.1|11326.1|11328.1|11322.1|11332.1|11326.1|11325.1|11319.1|54
1616176800000|2021-03-19 18:00:00|11329.1|11323.1|11335.1|11329.1|11338.1|11332.1|11329.1|11323.1|78
1616177100000|2021-03-19 18:05:00|11336.1|11330.1|11330.1|11324.1|11337.1|11331.1|11330.1|11324.1|103
1616177400000|2021-03-19 18:10:00|11329.1|11323.1|11333.1|11327.1|11335.1|11329.1|11327.1|11321.1|61
1616177700000|2021-03-19 18:15:00|11334.1|11328.1|11323.1|11317.1|11334.1|11328.1|11323.1|11317.1|110
1616178000000|2021-03-19 18:20:00|11326.1|11320.1|11328.1|11322.1|11328.1|11322.1|11323.1|11317.1|44
1616178300000|2021-03-19 18:25:00|11327.1|11321.1|11335.1|11329.1|11335.1|11329.1|11327.1|11321.1|39
1616178600000|2021-03-19 18:30:00|11333.1|11327.1|11332.1|11326.1|11336.1|11330.1|11332.1|11326.1|112
1616178900000|2021-03-19 18:35:00|11334.1|11328.1|11333.1|11327.1|11336.1|11330.1|11333.1|11327.1|31
1616179200000|2021-03-19 18:40:00|11335.1|11329.1|11332.1|11326.1|11336.1|11330.1|11327.1|11321.1|70
1616179500000|2021-03-19 18:45:00|11331.1|11325.1|11332.1|11326.1|11335.1|11329.1|11328.1|11322.1|71
1616179800000|2021-03-19 18:50:00|11333.1|11327.1|11329.1|11323.1|11334.1|11328.1|11328.1|11322.1|49
1616180100000|2021-03-19 18:55:00|11330.1|11324.1|11343.1|11319.7|11343.1|11334.1|11322.1|11316.1|113
1616180400000|2021-03-19 19:00:00|11343.2|11319.8|11335.3|11311.9|11346.3|11322.9|11335.2|11311.8|0
1616180700000|2021-03-19 19:05:00|11335.4|11312|11334.7|11311.3|11336.2|11312.8|11334.4|11311|0
1616181000000|2021-03-19 19:10:00|11334.6|11311.2|11332.8|11309.4|11335.5|11312.1|11330.6|11307.2|0
1616181300000|2021-03-19 19:15:00|11332.9|11309.5|11327.8|11304.4|11334.9|11311.5|11327.6|11304.2|0
1616181600000|2021-03-19 19:20:00|11327.9|11304.5|11330|11306.6|11332.2|11308.8|11327.9|11304.5|0
1616181900000|2021-03-19 19:25:00|11330.1|11306.7|11334.4|11311|11335.3|11311.9|11328.4|11305|0
1616182200000|2021-03-19 19:30:00|11334.5|11311.1|11338.6|11315.2|11338.6|11315.2|11331.4|11308|0
1616182500000|2021-03-19 19:35:00|11338.5|11315.1|11345.4|11322|11347.6|11324.2|11338.5|11315.1|0
1616182800000|2021-03-19 19:40:00|11345.3|11321.9|11343.5|11320.1|11346.3|11322.9|11342.7|11319.3|0
1616183100000|2021-03-19 19:45:00|11343.6|11320.2|11338.8|11315.4|11345.5|11322.1|11336.7|11313.3|0
1616183400000|2021-03-19 19:50:00|11338.7|11315.3|11341.1|11317.7|11346.2|11322.8|11333.2|11309.8|0
1616183700000|2021-03-19 19:55:00|11341|11317.6|11334.5|11311.1|11343.5|11320.1|11333.9|11310.5|0
1616184000000|2021-03-19 20:00:00|11333.7|11310.3|11338|11314.6|11340.8|11317.4|11333.7|11310.3|0
1616184300000|2021-03-19 20:05:00|11337.7|11314.3|11336.5|11313.1|11337.7|11314.3|11333.7|11310.3|0
1616184600000|2021-03-19 20:10:00|11336.7|11313.3|11332.1|11308.7|11337.7|11314.3|11332|11308.6|0
1616184900000|2021-03-19 20:15:00|11332|11308.6|11334|11310.6|11334.3|11310.9|11331.9|11308.5|0
1616185200000|2021-03-19 20:20:00|11334.1|11310.7|11334|11310.6|11334.4|11311|11333.9|11310.5|0
1616185500000|2021-03-19 20:25:00|11334.1|11310.7|11333.9|11310.5|11334.1|11310.7|11333.7|11310.3|0
1616185800000|2021-03-19 20:30:00|11334.1|11310.7|11340.1|11316.7|11340.1|11316.7|11333.5|11310.1|0
1616186100000|2021-03-19 20:35:00|11339.8|11316.4|11337.8|11314.4|11340.1|11316.7|11337.6|11314.2|0
1616186400000|2021-03-19 20:40:00|11338.1|11314.7|11336.8|11313.4|11339.3|11315.9|11336.1|11312.7|0
1616186700000|2021-03-19 20:45:00|11337.1|11313.7|11338.6|11315.2|11338.8|11315.4|11337.1|11313.7|0
1616187000000|2021-03-19 20:50:00|11338.3|11314.9|11338.1|11314.7|11338.6|11315.2|11336.3|11312.9|0
1616187300000|2021-03-19 20:55:00|11338.3|11314.9|11337.6|11314.2|11339.1|11315.7|11334.6|11311.2|0
1616364000000|2021-03-21 22:00:00|11321.7|11298.3|11323.8|11300.4|11323.8|11300.4|11319.3|11295.9|0
1616364300000|2021-03-21 22:05:00|11324.3|11300.9|11328.7|11305.3|11329.9|11306.5|11324.3|11300.9|0
1616364600000|2021-03-21 22:10:00|11328.2|11304.8|11321.6|11298.2|11328.5|11305.1|11320.3|11296.9|0
1616364900000|2021-03-21 22:15:00|11321.3|11297.9|11322.9|11299.5|11324.4|11301|11320.8|11297.4|0
1616365200000|2021-03-21 22:20:00|11322.4|11299|11318.8|11295.4|11322.9|11299.5|11318.3|11294.9|0
1616365500000|2021-03-21 22:25:00|11319.3|11295.9|11323.4|11300|11324.9|11301.5|11319.3|11295.9|0
1616365800000|2021-03-21 22:30:00|11323.9|11300.5|11322.4|11299|11324.9|11301.5|11320.8|11297.4|0
1616366100000|2021-03-21 22:35:00|11322.9|11299.5|11322|11298.6|11324.4|11301|11321|11297.6|0
1616366400000|2021-03-21 22:40:00|11322.5|11299.1|11327.6|11304.2|11328.1|11304.7|11322.5|11299.1|0
1616366700000|2021-03-21 22:45:00|11328.1|11304.7|11328.7|11305.3|11329.7|11306.3|11328.1|11304.7|0
1616367000000|2021-03-21 22:50:00|11328.1|11304.7|11327.6|11304.2|11328.1|11304.7|11326.6|11303.2|0
1616367300000|2021-03-21 22:55:00|11328.1|11304.7|11329.2|11305.8|11329.2|11305.8|11328.1|11304.7|0
1616367600000|2021-03-21 23:00:00|11329.7|11306.3|11333|11309.6|11333.2|11309.8|11328.9|11305.5|0
1616367900000|2021-03-21 23:05:00|11333.2|11309.8|11330.7|11307.3|11333.7|11310.3|11330.2|11306.8|0
1616368200000|2021-03-21 23:10:00|11330.4|11307|11333.5|11310.1|11333.7|11310.3|11329.2|11305.8|0
1616368500000|2021-03-21 23:15:00|11333.2|11309.8|11333.7|11310.3|11333.7|11310.3|11332.2|11308.8|0
1616368800000|2021-03-21 23:20:00|11333.2|11309.8|11335.8|11312.4|11337.3|11313.9|11333.2|11309.8|0
1616369100000|2021-03-21 23:25:00|11335.5|11312.1|11337.8|11314.4|11337.8|11314.4|11334.8|11311.4|0
1616369400000|2021-03-21 23:30:00|11337.3|11313.9|11336.2|11312.8|11337.8|11314.4|11335.2|11311.8|0
1616369700000|2021-03-21 23:35:00|11336.5|11313.1|11338.3|11314.9|11339.3|11315.9|11332.7|11309.3|0
1616370000000|2021-03-21 23:40:00|11337.8|11314.4|11337.8|11314.4|11338.5|11315.1|11336.2|11312.8|0
1616370300000|2021-03-21 23:45:00|11337.3|11313.9|11332.7|11309.3|11337.8|11314.4|11332.7|11309.3|0
1616370600000|2021-03-21 23:50:00|11333.2|11309.8|11331.6|11308.2|11333.7|11310.3|11330.6|11307.2|0
1616370900000|2021-03-21 23:55:00|11331.4|11308|11334.4|11311|11335.2|11311.8|11330.6|11307.2|0
1616371200000|2021-03-22 00:00:00|11334.7|11311.3|11335.2|11311.8|11336.7|11313.3|11329.6|11306.2|0
1616371500000|2021-03-22 00:05:00|11334.9|11311.5|11330.7|11307.3|11335.7|11312.3|11329.7|11306.3|0
1616371800000|2021-03-22 00:10:00|11330.2|11306.8|11333.8|11310.4|11335.8|11312.4|11330.2|11306.8|0
1616372100000|2021-03-22 00:15:00|11334|11310.6|11337.8|11314.4|11340.3|11316.9|11332.2|11308.8|0
1616372400000|2021-03-22 00:20:00|11337.9|11314.5|11334.4|11311|11337.9|11314.5|11331.9|11308.5|0
1616372700000|2021-03-22 00:25:00|11334.3|11310.9|11330.5|11307.1|11334.4|11311|11327.1|11303.7|0
1616373000000|2021-03-22 00:30:00|11330.4|11307|11326.6|11303.2|11330.4|11307|11326.6|11303.2|0
1616373300000|2021-03-22 00:35:00|11326.8|11303.4|11316.5|11293.1|11346.9|11323.5|11316.2|11292.8|0
1616373600000|2021-03-22 00:40:00|11316.2|11292.8|11312.6|11289.2|11316.7|11293.3|11311.7|11288.3|0
1616373900000|2021-03-22 00:45:00|11312.5|11289.1|11312.5|11289.1|11314.3|11290.9|11311|11287.6|0
1616374200000|2021-03-22 00:50:00|11312.6|11289.2|11316|11292.6|11316.3|11292.9|11311.2|11287.8|0
1616374500000|2021-03-22 00:55:00|11316.1|11292.7|11309.2|11285.8|11316.3|11292.9|11309|11285.6|0
1616374800000|2021-03-22 01:00:00|11309|11285.6|11300.5|11277.1|11309|11285.6|11298.5|11275.1|0
1616375100000|2021-03-22 01:05:00|11300.4|11277|11301|11277.6|11304.4|11281|11300.3|11276.9|0
1616375400000|2021-03-22 01:10:00|11301.2|11277.8|11306.7|11283.3|11309.2|11285.8|11292.7|11269.3|0
1616375700000|2021-03-22 01:15:00|11307|11283.6|11224.4|11218.4|11307.2|11287.4|11215.4|11209.4|2522
1616376000000|2021-03-22 01:20:00|11223.4|11217.4|11222.4|11216.4|11233.4|11227.4|11206.4|11200.4|1233
1616376300000|2021-03-22 01:25:00|11223.4|11217.4|11244.4|11238.4|11248.4|11242.4|11219.4|11213.4|1067
1616376600000|2021-03-22 01:30:00|11243.4|11237.4|11267.4|11261.4|11275.4|11269.4|11243.4|11237.4|3956
1616376900000|2021-03-22 01:35:00|11268.4|11262.4|11348.4|11342.4|11353.4|11347.4|11268.4|11262.4|2481
1616377200000|2021-03-22 01:40:00|11350.4|11344.4|11366.4|11360.4|11374.4|11368.4|11350.4|11344.4|2720
1616377500000|2021-03-22 01:45:00|11367.4|11361.4|11392.4|11386.4|11407.4|11401.4|11367.4|11361.4|3446
1616377800000|2021-03-22 01:50:00|11394.4|11388.4|11367.4|11361.4|11402.4|11396.4|11347.4|11341.4|1729
1616378100000|2021-03-22 01:55:00|11368.4|11362.4|11365.4|11359.4|11399.4|11393.4|11358.4|11352.4|1512
1616378400000|2021-03-22 02:00:00|11367.4|11361.4|11322.4|11316.4|11381.4|11375.4|11317.4|11311.4|2346
1616378700000|2021-03-22 02:05:00|11323.4|11317.4|11335.4|11329.4|11349.4|11343.4|11317.4|11311.4|1506
1616379000000|2021-03-22 02:10:00|11336.4|11330.4|11369.4|11363.4|11369.4|11363.4|11315.4|11309.4|1394
1616379300000|2021-03-22 02:15:00|11370.4|11364.4|11347.4|11341.4|11377.4|11371.4|11341.4|11335.4|1640
1616379600000|2021-03-22 02:20:00|11348.4|11342.4|11340.4|11334.4|11359.4|11353.4|11334.4|11328.4|1399
1616379900000|2021-03-22 02:25:00|11341.4|11335.4|11332.4|11326.4|11346.4|11340.4|11327.4|11321.4|1044
1616380200000|2021-03-22 02:30:00|11335.4|11329.4|11331.4|11325.4|11360.4|11354.4|11315.4|11309.4|980
1616380500000|2021-03-22 02:35:00|11333.4|11327.4|11316.4|11310.4|11348.4|11342.4|11315.4|11309.4|906
1616380800000|2021-03-22 02:40:00|11317.4|11311.4|11290.4|11284.4|11327.4|11321.4|11287.4|11281.4|1421
1616381100000|2021-03-22 02:45:00|11292.4|11286.4|11280.4|11274.4|11294.4|11288.4|11275.4|11269.4|1130
1616381400000|2021-03-22 02:50:00|11282.4|11276.4|11305.4|11299.4|11310.4|11304.4|11278.4|11272.4|719
1616381700000|2021-03-22 02:55:00|11303.4|11297.4|11313.4|11307.4|11316.4|11310.4|11290.4|11284.4|686
1616382000000|2021-03-22 03:00:00|11314.4|11308.4|11288.4|11282.4|11314.4|11308.4|11284.4|11278.4|976
1616382300000|2021-03-22 03:05:00|11291.4|11285.4|11321.4|11315.4|11323.4|11317.4|11277.4|11271.4|844
1616382600000|2021-03-22 03:10:00|11322.4|11316.4|11323.4|11317.4|11332.4|11326.4|11317.4|11311.4|585
1616382900000|2021-03-22 03:15:00|11325.4|11319.4|11327.4|11321.4|11333.4|11327.4|11316.4|11310.4|509
1616383200000|2021-03-22 03:20:00|11328.4|11322.4|11335.4|11329.4|11345.4|11339.4|11327.4|11321.4|571
1616383500000|2021-03-22 03:25:00|11334.4|11328.4|11333.4|11327.4|11348.4|11342.4|11330.4|11324.4|529
1616383800000|2021-03-22 03:30:00|11334.4|11328.4|11320.4|11314.4|11338.4|11332.4|11317.4|11311.4|341
1616384100000|2021-03-22 03:35:00|11319.4|11313.4|11326.4|11320.4|11327.4|11321.4|11316.4|11310.4|291
1616384400000|2021-03-22 03:40:00|11327.4|11321.4|11327.4|11321.4|11330.4|11324.4|11321.4|11315.4|237
1616384700000|2021-03-22 03:45:00|11328.4|11322.4|11320.4|11314.4|11328.4|11322.4|11316.4|11310.4|347
1616385000000|2021-03-22 03:50:00|11319.4|11313.4|11310.4|11304.4|11321.4|11315.4|11310.4|11304.4|299
1616385300000|2021-03-22 03:55:00|11311.4|11305.4|11318.4|11312.4|11320.4|11314.4|11310.4|11304.4|351
1616385600000|2021-03-22 04:00:00|11324.2|11300.8|11324|11300.6|11326.7|11303.3|11324|11300.6|1
1616385900000|2021-03-22 04:05:00|11323.7|11300.3|11324|11300.6|11325.7|11302.3|11323.5|11300.1|0
1616386200000|2021-03-22 04:10:00|11324.2|11300.8|11329|11305.6|11329|11305.6|11324.2|11300.8|0
1616386500000|2021-03-22 04:15:00|11329.3|11305.9|11337.8|11314.4|11338|11314.6|11329.3|11305.9|0
1616386800000|2021-03-22 04:20:00|11338|11314.6|11344.8|11321.4|11347.1|11323.7|11338|11314.6|0
1616387100000|2021-03-22 04:25:00|11345.1|11321.7|11344.8|11321.4|11346.6|11323.2|11342.8|11319.4|0
1616387400000|2021-03-22 04:30:00|11344.1|11320.7|11343.3|11319.9|11345.6|11322.2|11343.1|11319.7|0
1616387700000|2021-03-22 04:35:00|11343.5|11320.1|11345.3|11321.9|11345.6|11322.2|11343.3|11319.9|0
1616388000000|2021-03-22 04:40:00|11344.6|11321.2|11341.3|11317.9|11345.3|11321.9|11341.1|11317.7|0
1616388300000|2021-03-22 04:45:00|11341.2|11317.8|11341.6|11318.2|11343.3|11319.9|11340.8|11317.4|0
1616388600000|2021-03-22 04:50:00|11341.3|11317.9|11340.6|11317.2|11341.6|11318.2|11338.3|11314.9|0
1616388900000|2021-03-22 04:55:00|11340.4|11317|11339.1|11315.7|11341.1|11317.7|11338.3|11314.9|0
1616389200000|2021-03-22 05:00:00|11337.3|11313.9|11322.4|11316.4|11337.3|11325.4|11310.4|11304.4|1232
1616389500000|2021-03-22 05:05:00|11321.4|11315.4|11325.4|11319.4|11336.4|11330.4|11307.4|11301.4|1036
1616389800000|2021-03-22 05:10:00|11326.4|11320.4|11321.4|11315.4|11328.4|11322.4|11317.4|11311.4|1566
1616390100000|2021-03-22 05:15:00|11323.4|11317.4|11307.4|11301.4|11327.4|11321.4|11300.4|11294.4|721
1616390400000|2021-03-22 05:20:00|11308.4|11302.4|11306.4|11300.4|11311.4|11305.4|11298.4|11292.4|585
1616390700000|2021-03-22 05:25:00|11304.4|11298.4|11303.4|11297.4|11315.4|11309.4|11302.4|11296.4|337
1616391000000|2021-03-22 05:30:00|11302.4|11296.4|11306.4|11300.4|11310.4|11304.4|11291.4|11285.4|722
1616391300000|2021-03-22 05:35:00|11305.4|11299.4|11316.4|11310.4|11316.4|11310.4|11305.4|11299.4|287
1616391600000|2021-03-22 05:40:00|11317.4|11311.4|11316.4|11310.4|11319.4|11313.4|11311.4|11305.4|298
1616391900000|2021-03-22 05:45:00|11318.4|11312.4|11330.4|11324.4|11331.4|11325.4|11314.4|11308.4|366
1616392200000|2021-03-22 05:50:00|11331.4|11325.4|11340.4|11334.4|11341.4|11335.4|11329.4|11323.4|465
1616392500000|2021-03-22 05:55:00|11341.4|11335.4|11322.4|11316.4|11341.4|11335.4|11321.4|11315.4|509
1616392800000|2021-03-22 06:00:00|11323.4|11317.4|11330.4|11324.4|11330.4|11324.4|11316.4|11310.4|313
1616393100000|2021-03-22 06:05:00|11332.4|11326.4|11319.4|11313.4|11339.4|11333.4|11318.4|11312.4|370
1616393400000|2021-03-22 06:10:00|11318.4|11312.4|11314.4|11308.4|11319.4|11313.4|11308.4|11302.4|333
1616393700000|2021-03-22 06:15:00|11315.4|11309.4|11320.4|11314.4|11320.4|11314.4|11312.4|11306.4|221
1616394000000|2021-03-22 06:20:00|11318.4|11312.4|11331.4|11325.4|11332.4|11326.4|11316.4|11310.4|309
1616394300000|2021-03-22 06:25:00|11332.4|11326.4|11327.4|11321.4|11333.4|11327.4|11324.4|11318.4|284
1616394600000|2021-03-22 06:30:00|11328.4|11322.4|11309.4|11303.4|11330.4|11324.4|11308.4|11302.4|659
1616394900000|2021-03-22 06:35:00|11310.4|11304.4|11326.4|11320.4|11326.4|11320.4|11306.4|11300.4|325
1616395200000|2021-03-22 06:40:00|11327.4|11321.4|11319.4|11313.4|11332.4|11326.4|11316.4|11310.4|573
1616395500000|2021-03-22 06:45:00|11320.4|11314.4|11316.4|11310.4|11321.4|11315.4|11314.4|11308.4|330
1616395800000|2021-03-22 06:50:00|11317.4|11311.4|11320.4|11314.4|11323.4|11317.4|11314.4|11308.4|601
1616396100000|2021-03-22 06:55:00|11319.4|11313.4|11311.4|11305.4|11320.4|11314.4|11311.4|11305.4|266
1616396400000|2021-03-22 07:00:00|11310.4|11304.4|11292.4|11286.4|11310.4|11304.4|11288.4|11282.4|617
1616396700000|2021-03-22 07:05:00|11291.4|11285.4|11301.4|11295.4|11304.4|11298.4|11288.4|11282.4|394
1616397000000|2021-03-22 07:10:00|11300.4|11294.4|11299.4|11293.4|11305.4|11299.4|11298.4|11292.4|160
1616397300000|2021-03-22 07:15:00|11301.4|11295.4|11302.4|11296.4|11305.4|11299.4|11295.4|11289.4|190
1616397600000|2021-03-22 07:20:00|11303.4|11297.4|11304.4|11298.4|11309.4|11303.4|11302.4|11296.4|215
1616397900000|2021-03-22 07:25:00|11303.4|11297.4|11310.4|11304.4|11315.4|11309.4|11302.4|11296.4|223
1616398200000|2021-03-22 07:30:00|11312.4|11306.4|11312.4|11306.4|11312.4|11306.4|11304.4|11298.4|381
1616398500000|2021-03-22 07:35:00|11313.4|11307.4|11310.4|11304.4|11319.4|11313.4|11306.4|11300.4|918
1616398800000|2021-03-22 07:40:00|11309.4|11303.4|11300.4|11294.4|11311.4|11305.4|11299.4|11293.4|578
1616399100000|2021-03-22 07:45:00|11301.4|11295.4|11297.4|11291.4|11304.4|11298.4|11289.4|11283.4|642
1616399400000|2021-03-22 07:50:00|11296.4|11290.4|11283.4|11277.4|11298.4|11292.4|11283.4|11277.4|726
1616399700000|2021-03-22 07:55:00|11282.4|11276.4|11286.4|11280.4|11290.4|11284.4|11280.4|11274.4|1007
1616400000000|2021-03-22 08:00:00|11288.4|11282.4|11277.4|11271.4|11289.4|11283.4|11272.4|11266.4|1001
1616400300000|2021-03-22 08:05:00|11276.4|11270.4|11285.4|11279.4|11286.4|11280.4|11274.4|11268.4|1464
1616400600000|2021-03-22 08:10:00|11284.4|11278.4|11286.4|11280.4|11296.4|11290.4|11283.4|11277.4|1224
1616400900000|2021-03-22 08:15:00|11287.4|11281.4|11287.4|11281.4|11291.4|11285.4|11279.4|11273.4|682
1616401200000|2021-03-22 08:20:00|11289.4|11283.4|11287.4|11281.4|11295.4|11289.4|11286.4|11280.4|809
1616401500000|2021-03-22 08:25:00|11286.4|11280.4|11299.4|11293.4|11299.4|11293.4|11283.4|11277.4|1067
1616401800000|2021-03-22 08:30:00|11306|11282.6|11312|11288.6|11313.5|11290.1|11305|11281.6|0
1616402100000|2021-03-22 08:35:00|11311.9|11288.5|11308|11284.6|11315.8|11292.4|11307.5|11284.1|0
1616402400000|2021-03-22 08:40:00|11308.1|11284.7|11312.7|11289.3|11317|11293.6|11303.7|11280.3|0
1616402700000|2021-03-22 08:45:00|11313|11289.6|11310.2|11286.8|11318.8|11295.4|11309.7|11286.3|0
1616403000000|2021-03-22 08:50:00|11310.1|11286.7|11313.5|11290.1|11315.7|11292.3|11307|11283.6|0
1616403300000|2021-03-22 08:55:00|11313.4|11290|11316.7|11293.3|11319.5|11296.1|11308.7|11285.3|0
1616403600000|2021-03-22 09:00:00|11316.5|11293.1|11314.2|11290.8|11321|11297.6|11312.5|11289.1|0
1616403900000|2021-03-22 09:05:00|11314.5|11291.1|11315.2|11291.8|11319.1|11295.7|11312.5|11289.1|0
1616404200000|2021-03-22 09:10:00|11315.4|11292|11307|11283.6|11317.5|11294.1|11307|11283.6|0
1616404500000|2021-03-22 09:15:00|11307.1|11283.7|11289.4|11283.4|11307.2|11298.4|11289.4|11283.4|171
1616404800000|2021-03-22 09:20:00|11291.4|11285.4|11298.4|11292.4|11299.4|11293.4|11286.4|11280.4|103
1616405100000|2021-03-22 09:25:00|11299.4|11293.4|11303.4|11297.4|11303.4|11297.4|11297.4|11291.4|73
1616405400000|2021-03-22 09:30:00|11304.4|11298.4|11305.4|11299.4|11307.4|11301.4|11302.4|11296.4|62
1616405700000|2021-03-22 09:35:00|11303.4|11297.4|11304.4|11298.4|11308.4|11302.4|11303.4|11297.4|31
1616406000000|2021-03-22 09:40:00|11306.4|11300.4|11309.4|11303.4|11310.4|11304.4|11304.4|11298.4|83
1616406300000|2021-03-22 09:45:00|11310.4|11304.4|11312.4|11306.4|11315.4|11309.4|11310.4|11304.4|51
1616406600000|2021-03-22 09:50:00|11313.4|11307.4|11307.4|11301.4|11313.4|11307.4|11305.4|11299.4|140
1616406900000|2021-03-22 09:55:00|11308.4|11302.4|11311.4|11305.4|11311.4|11305.4|11308.4|11302.4|93
1616407200000|2021-03-22 10:00:00|11310.4|11304.4|11308.4|11302.4|11311.4|11305.4|11307.4|11301.4|37
1616407500000|2021-03-22 10:05:00|11308.9|11302.9|11306.4|11300.4|11311.4|11305.4|11305.9|11299.9|103
1616407800000|2021-03-22 10:10:00|11305.9|11299.9|11309.9|11303.9|11312.9|11306.9|11305.9|11299.9|108
1616408100000|2021-03-22 10:15:00|11310.4|11304.4|11315.4|11309.4|11315.9|11309.9|11308.9|11302.9|50
1616408400000|2021-03-22 10:20:00|11315.9|11309.9|11314.4|11308.4|11316.9|11310.9|11312.4|11306.4|12
1616408700000|2021-03-22 10:25:00|11313.9|11307.9|11312.4|11306.4|11314.9|11308.9|11311.9|11305.9|49
1616409000000|2021-03-22 10:30:00|11312.9|11306.9|11312.4|11306.4|11314.9|11308.9|11311.4|11305.4|28
1616409300000|2021-03-22 10:35:00|11311.9|11305.9|11307.9|11301.9|11312.4|11306.4|11307.9|11301.9|61
1616409600000|2021-03-22 10:40:00|11308.4|11302.4|11300.9|11294.9|11308.9|11302.9|11298.9|11292.9|117
1616409900000|2021-03-22 10:45:00|11301.4|11295.4|11301.9|11295.9|11302.9|11296.9|11300.9|11294.9|27
1616410200000|2021-03-22 10:50:00|11302.4|11296.4|11303.4|11297.4|11304.4|11298.4|11301.9|11295.9|42
1616410500000|2021-03-22 10:55:00|11303.9|11297.9|11306.9|11300.9|11308.4|11302.4|11303.4|11297.4|57
1616410800000|2021-03-22 11:00:00|11306.4|11300.4|11316.4|11310.4|11317.9|11311.9|11305.9|11299.9|98
1616411100000|2021-03-22 11:05:00|11316.9|11310.9|11316.9|11310.9|11318.4|11312.4|11314.9|11308.9|55
1616411400000|2021-03-22 11:10:00|11317.4|11311.4|11314.9|11308.9|11318.9|11312.9|11313.9|11307.9|93
1616411700000|2021-03-22 11:15:00|11313.9|11307.9|11316.9|11310.9|11317.9|11311.9|11312.9|11306.9|91
1616412000000|2021-03-22 11:20:00|11317.4|11311.4|11319.4|11313.4|11321.4|11315.4|11316.9|11310.9|28
1616412300000|2021-03-22 11:25:00|11318.9|11312.9|11321.4|11315.4|11321.9|11315.9|11316.9|11310.9|34
1616412600000|2021-03-22 11:30:00|11320.9|11314.9|11321.9|11315.9|11321.9|11315.9|11318.9|11312.9|41
1616412900000|2021-03-22 11:35:00|11321.4|11315.4|11329.4|11323.4|11329.9|11323.9|11321.4|11315.4|81
1616413200000|2021-03-22 11:40:00|11329.9|11323.9|11323.9|11317.9|11329.9|11323.9|11322.9|11316.9|189
1616413500000|2021-03-22 11:45:00|11324.4|11318.4|11328.9|11322.9|11329.9|11323.9|11323.9|11317.9|76
1616413800000|2021-03-22 11:50:00|11329.4|11323.4|11328.9|11322.9|11329.9|11323.9|11326.9|11320.9|129
1616414100000|2021-03-22 11:55:00|11329.9|11323.9|11327.9|11321.9|11331.9|11325.9|11327.9|11321.9|30
1616414400000|2021-03-22 12:00:00|11328.4|11322.4|11313.4|11307.4|11329.9|11323.9|11313.4|11307.4|291
1616414700000|2021-03-22 12:05:00|11312.9|11306.9|11314.4|11308.4|11315.4|11309.4|11312.9|11306.9|33
1616415000000|2021-03-22 12:10:00|11313.9|11307.9|11313.9|11307.9|11314.9|11308.9|11310.9|11304.9|34
1616415300000|2021-03-22 12:15:00|11314.4|11308.4|11311.9|11305.9|11314.4|11308.4|11310.9|11304.9|18
1616415600000|2021-03-22 12:20:00|11311.4|11305.4|11315.4|11309.4|11315.9|11309.9|11311.4|11305.4|41
1616415900000|2021-03-22 12:25:00|11315.9|11309.9|11313.4|11307.4|11315.9|11309.9|11313.4|11307.4|78
1616416200000|2021-03-22 12:30:00|11313.9|11307.9|11312.9|11306.9|11314.9|11308.9|11311.9|11305.9|34
1616416500000|2021-03-22 12:35:00|11313.4|11307.4|11308.4|11302.4|11313.9|11307.9|11307.9|11301.9|59
1616416800000|2021-03-22 12:40:00|11307.9|11301.9|11310.9|11304.9|11311.9|11305.9|11307.4|11301.4|31
1616417100000|2021-03-22 12:45:00|11311.4|11305.4|11312.4|11306.4|11314.9|11308.9|11309.9|11303.9|110
1616417400000|2021-03-22 12:50:00|11312.9|11306.9|11312.9|11306.9|11313.9|11307.9|11310.4|11304.4|32
1616417700000|2021-03-22 12:55:00|11313.4|11307.4|11312.9|11306.9|11314.9|11308.9|11312.9|11306.9|15
1616418000000|2021-03-22 13:00:00|11312.4|11306.4|11313.9|11307.9|11316.9|11310.9|11311.9|11305.9|45
1616418300000|2021-03-22 13:05:00|11313.4|11307.4|11315.9|11309.9|11316.4|11310.4|11311.9|11305.9|27
1616418600000|2021-03-22 13:10:00|11316.4|11310.4|11318.4|11312.4|11319.9|11313.9|11313.9|11307.9|56
1616418900000|2021-03-22 13:15:00|11317.9|11311.9|11324.4|11318.4|11324.4|11318.4|11317.9|11311.9|54
1616419200000|2021-03-22 13:20:00|11324.9|11318.9|11317.9|11311.9|11324.9|11318.9|11315.4|11309.4|72
1616419500000|2021-03-22 13:25:00|11318.4|11312.4|11317.9|11311.9|11321.4|11315.4|11316.9|11310.9|26
1616419800000|2021-03-22 13:30:00|11316.9|11310.9|11325.4|11319.4|11330.4|11324.4|11309.9|11303.9|594
1616420100000|2021-03-22 13:35:00|11325.9|11319.9|11319.9|11313.9|11332.4|11326.4|11311.9|11305.9|572
1616420400000|2021-03-22 13:40:00|11320.4|11314.4|11299.9|11293.9|11321.4|11315.4|11293.9|11287.9|304
1616420700000|2021-03-22 13:45:00|11300.4|11294.4|11299.4|11293.4|11308.4|11302.4|11288.9|11282.9|496
1616421000000|2021-03-22 13:50:00|11299.9|11293.9|11325.9|11319.9|11325.9|11319.9|11298.9|11292.9|396
1616421300000|2021-03-22 13:55:00|11326.4|11320.4|11320.4|11314.4|11329.4|11323.4|11319.4|11313.4|291
1616421600000|2021-03-22 14:00:00|11320.9|11314.9|11318.4|11312.4|11326.9|11320.9|11311.4|11305.4|167
1616421900000|2021-03-22 14:05:00|11318.9|11312.9|11314.4|11308.4|11325.4|11319.4|11313.4|11307.4|128
1616422200000|2021-03-22 14:10:00|11314.9|11308.9|11319.9|11313.9|11322.4|11316.4|11312.9|11306.9|218
1616422500000|2021-03-22 14:15:00|11320.4|11314.4|11328.4|11322.4|11333.4|11327.4|11318.4|11312.4|221
1616422800000|2021-03-22 14:20:00|11328.9|11322.9|11327.4|11321.4|11331.4|11325.4|11323.9|11317.9|99
1616423100000|2021-03-22 14:25:00|11327.9|11321.9|11330.4|11324.4|11332.9|11326.9|11322.9|11316.9|141
1616423400000|2021-03-22 14:30:00|11330.9|11324.9|11327.4|11321.4|11333.4|11327.4|11326.4|11320.4|109
1616423700000|2021-03-22 14:35:00|11327.9|11321.9|11326.9|11320.9|11328.9|11322.9|11323.4|11317.4|64
1616424000000|2021-03-22 14:40:00|11327.9|11321.9|11332.4|11326.4|11333.9|11327.9|11321.9|11315.9|80
1616424300000|2021-03-22 14:45:00|11331.9|11325.9|11338.4|11332.4|11345.4|11339.4|11331.9|11325.9|210
1616424600000|2021-03-22 14:50:00|11337.9|11331.9|11337.4|11331.4|11341.9|11335.9|11337.4|11331.4|167
1616424900000|2021-03-22 14:55:00|11336.4|11330.4|11333.9|11327.9|11338.4|11332.4|11331.9|11325.9|75
1616425200000|2021-03-22 15:00:00|11334.9|11328.9|11335.9|11329.9|11338.9|11332.9|11331.4|11325.4|134
1616425500000|2021-03-22 15:05:00|11335.4|11329.4|11337.9|11331.9|11340.4|11334.4|11334.4|11328.4|308
1616425800000|2021-03-22 15:10:00|11338.4|11332.4|11323.9|11317.9|11338.4|11332.4|11322.4|11316.4|327
1616426100000|2021-03-22 15:15:00|11324.4|11318.4|11326.4|11320.4|11326.9|11320.9|11320.9|11314.9|214
1616426400000|2021-03-22 15:20:00|11326.9|11320.9|11333.9|11327.9|11337.4|11331.4|11326.4|11320.4|66
1616426700000|2021-03-22 15:25:00|11333.4|11327.4|11331.9|11325.9|11334.9|11328.9|11329.9|11323.9|87
1616427000000|2021-03-22 15:30:00|11331.4|11325.4|11337.4|11331.4|11340.9|11334.9|11329.4|11323.4|48
1616427300000|2021-03-22 15:35:00|11337.9|11331.9|11334.4|11328.4|11340.9|11334.9|11333.9|11327.9|46
1616427600000|2021-03-22 15:40:00|11334.9|11328.9|11334.9|11328.9|11337.9|11331.9|11333.4|11327.4|78
1616427900000|2021-03-22 15:45:00|11335.4|11329.4|11333.4|11327.4|11336.4|11330.4|11328.9|11322.9|80
1616428200000|2021-03-22 15:50:00|11333.9|11327.9|11332.4|11326.4|11334.9|11328.9|11331.9|11325.9|21
1616428500000|2021-03-22 15:55:00|11331.9|11325.9|11335.4|11329.4|11335.4|11329.4|11329.4|11323.4|84
1616428800000|2021-03-22 16:00:00|11333.4|11327.4|11339.4|11333.4|11342.4|11336.4|11332.4|11326.4|133
1616429100000|2021-03-22 16:05:00|11338.4|11332.4|11350.4|11344.4|11350.4|11344.4|11337.4|11331.4|208
1616429400000|2021-03-22 16:10:00|11351.4|11345.4|11345.4|11339.4|11353.4|11347.4|11345.4|11339.4|201
1616429700000|2021-03-22 16:15:00|11347.4|11341.4|11343.4|11337.4|11347.4|11341.4|11342.4|11336.4|162
1616430000000|2021-03-22 16:20:00|11344.4|11338.4|11353.4|11347.4|11354.4|11348.4|11344.4|11338.4|138
1616430300000|2021-03-22 16:25:00|11352.4|11346.4|11357.4|11351.4|11360.4|11354.4|11349.4|11343.4|236
1616430600000|2021-03-22 16:30:00|11358.4|11352.4|11354.4|11348.4|11360.4|11354.4|11352.4|11346.4|96
1616430900000|2021-03-22 16:35:00|11353.4|11347.4|11351.4|11345.4|11354.4|11348.4|11351.4|11345.4|64
1616431200000|2021-03-22 16:40:00|11352.4|11346.4|11358.4|11352.4|11358.4|11352.4|11350.4|11344.4|47
1616431500000|2021-03-22 16:45:00|11357.4|11351.4|11359.4|11353.4|11361.4|11355.4|11355.4|11349.4|146
1616431800000|2021-03-22 16:50:00|11358.4|11352.4|11358.4|11352.4|11364.4|11358.4|11356.4|11350.4|153
1616432100000|2021-03-22 16:55:00|11357.4|11351.4|11360.4|11354.4|11361.4|11355.4|11357.4|11351.4|81
1616432400000|2021-03-22 17:00:00|11362.4|11356.4|11359.4|11353.4|11362.4|11356.4|11358.4|11352.4|64
1616432700000|2021-03-22 17:05:00|11358.4|11352.4|11355.4|11349.4|11358.4|11352.4|11354.4|11348.4|51
1616433000000|2021-03-22 17:10:00|11354.4|11348.4|11350.4|11344.4|11356.4|11350.4|11350.4|11344.4|28
1616433300000|2021-03-22 17:15:00|11351.4|11345.4|11351.4|11345.4|11354.4|11348.4|11350.4|11344.4|101
1616433600000|2021-03-22 17:20:00|11354.4|11348.4|11354.4|11348.4|11356.4|11350.4|11352.4|11346.4|23
1616433900000|2021-03-22 17:25:00|11353.4|11347.4|11349.4|11343.4|11353.4|11347.4|11348.4|11342.4|38
1616434200000|2021-03-22 17:30:00|11350.4|11344.4|11351.4|11345.4|11351.4|11345.4|11349.4|11343.4|44
1616434500000|2021-03-22 17:35:00|11352.4|11346.4|11355.4|11349.4|11355.4|11349.4|11351.4|11345.4|101
1616434800000|2021-03-22 17:40:00|11354.4|11348.4|11357.4|11351.4|11357.4|11351.4|11354.4|11348.4|34
1616435100000|2021-03-22 17:45:00|11356.4|11350.4|11358.4|11352.4|11358.4|11352.4|11356.4|11350.4|49
1616435400000|2021-03-22 17:50:00|11357.4|11351.4|11360.4|11354.4|11360.4|11354.4|11356.4|11350.4|45
1616435700000|2021-03-22 17:55:00|11359.4|11353.4|11361.4|11355.4|11362.4|11356.4|11359.4|11353.4|46
1616436000000|2021-03-22 18:00:00|11360.4|11354.4|11359.4|11353.4|11361.4|11355.4|11358.4|11352.4|33
1616436300000|2021-03-22 18:05:00|11360.4|11354.4|11360.4|11354.4|11362.4|11356.4|11359.4|11353.4|43
1616436600000|2021-03-22 18:10:00|11361.4|11355.4|11359.4|11353.4|11361.4|11355.4|11358.4|11352.4|36
1616436900000|2021-03-22 18:15:00|11360.4|11354.4|11363.4|11357.4|11363.4|11357.4|11360.4|11354.4|67
1616437200000|2021-03-22 18:20:00|11361.4|11355.4|11357.4|11351.4|11361.4|11355.4|11357.4|11351.4|47
1616437500000|2021-03-22 18:25:00|11359.4|11353.4|11360.4|11354.4|11362.4|11356.4|11358.4|11352.4|73
1616437800000|2021-03-22 18:30:00|11361.4|11355.4|11365.4|11359.4|11365.4|11359.4|11361.4|11355.4|61
1616438100000|2021-03-22 18:35:00|11363.4|11357.4|11365.4|11359.4|11367.4|11361.4|11361.4|11355.4|88
1616438400000|2021-03-22 18:40:00|11364.4|11358.4|11363.4|11357.4|11364.4|11358.4|11361.4|11355.4|31
1616438700000|2021-03-22 18:45:00|11362.4|11356.4|11364.4|11358.4|11365.4|11359.4|11362.4|11356.4|107
1616439000000|2021-03-22 18:50:00|11363.4|11357.4|11363.4|11357.4|11364.4|11358.4|11363.4|11357.4|17
1616439300000|2021-03-22 18:55:00|11364.4|11358.4|11377.6|11354.2|11377.6|11360.4|11360.4|11354.2|60
1616439600000|2021-03-22 19:00:00|11377.7|11354.3|11380.3|11356.9|11383|11359.6|11376.8|11353.4|0
1616439900000|2021-03-22 19:05:00|11380.2|11356.8|11379.8|11356.4|11380.3|11356.9|11378.2|11354.8|0
1616440200000|2021-03-22 19:10:00|11379.9|11356.5|11376|11352.6|11380|11356.6|11375.3|11351.9|0
1616440500000|2021-03-22 19:15:00|11375.9|11352.5|11367.4|11344|11376.7|11353.3|11367.4|11344|0
1616440800000|2021-03-22 19:20:00|11367.5|11344.1|11366|11342.6|11370.2|11346.8|11365.6|11342.2|0
1616441100000|2021-03-22 19:25:00|11366.1|11342.7|11364.5|11341.1|11366.8|11343.4|11363|11339.6|0
1616441400000|2021-03-22 19:30:00|11364.4|11341|11361.7|11338.3|11365.6|11342.2|11361.3|11337.9|0
1616441700000|2021-03-22 19:35:00|11361.6|11338.2|11364.6|11341.2|11364.7|11341.3|11360.8|11337.4|0
1616442000000|2021-03-22 19:40:00|11364.5|11341.1|11361.2|11337.8|11364.8|11341.4|11357.9|11334.5|0
1616442300000|2021-03-22 19:45:00|11361.3|11337.9|11354.6|11331.2|11361.9|11338.5|11354.6|11331.2|0
1616442600000|2021-03-22 19:50:00|11354.7|11331.3|11354.4|11331|11356.3|11332.9|11350.7|11327.3|0
1616442900000|2021-03-22 19:55:00|11354.3|11330.9|11354.6|11331.2|11355.8|11332.4|11351.5|11328.1|0
1616443200000|2021-03-22 20:00:00|11354.3|11330.9|11360.4|11337|11361.1|11337.7|11354.3|11330.9|0
1616443500000|2021-03-22 20:05:00|11360.1|11336.7|11360.4|11337|11360.6|11337.2|11359.6|11336.2|0
1616443800000|2021-03-22 20:10:00|11360.6|11337.2|11360.4|11337|11360.9|11337.5|11360.1|11336.7|0
1616444100000|2021-03-22 20:15:00|11360.2|11336.8|11359.7|11336.3|11360.7|11337.3|11359.6|11336.2|0
1616444400000|2021-03-22 20:20:00|11359.9|11336.5|11359.8|11336.4|11359.9|11336.5|11359.7|11336.3|0
1616444700000|2021-03-22 20:25:00|11359.9|11336.5|11359.9|11336.5|11359.9|11336.5|11359.8|11336.4|0
1616445000000|2021-03-22 20:30:00|11360|11336.6|11360.2|11336.8|11360.7|11337.3|11359.5|11336.1|0
1616445300000|2021-03-22 20:35:00|11360|11336.6|11362.6|11339.2|11362.8|11339.4|11360|11336.6|0
1616445600000|2021-03-22 20:40:00|11362.3|11338.9|11363.3|11339.9|11364.3|11340.9|11362.3|11338.9|0
1616445900000|2021-03-22 20:45:00|11364.8|11341.4|11361.8|11338.4|11365.1|11341.7|11361.6|11338.2|0
1616446200000|2021-03-22 20:50:00|11362.1|11338.7|11362.3|11338.9|11364.1|11340.7|11361.6|11338.2|0
1616446500000|2021-03-22 20:55:00|11362.1|11338.7|11364|11340.6|11364.1|11340.7|11360.6|11337.2|0
1616446800000|2021-03-22 21:00:00|11363.9|11340.5|11363.5|11340.1|11364.6|11341.2|11363.1|11339.7|0
1616447100000|2021-03-22 21:05:00|11363.3|11339.9|11362.4|11339|11363.3|11339.9|11362|11338.6|0
1616447400000|2021-03-22 21:10:00|11362.5|11339.1|11362.5|11339.1|11363|11339.6|11362.4|11339|0
1616447700000|2021-03-22 21:15:00|11362.6|11339.2|11363.1|11339.7|11363.1|11339.7|11362.6|11339.2|0
1616448000000|2021-03-22 21:20:00|11363.3|11339.9|11363|11339.6|11363.3|11339.9|11362.7|11339.3|0
1616448300000|2021-03-22 21:25:00|11363.1|11339.7|11363.3|11339.9|11363.3|11339.9|11362.7|11339.3|0
1616448600000|2021-03-22 21:30:00|11363.4|11340|11363|11339.6|11363.4|11340|11362.8|11339.4|0
1616448900000|2021-03-22 21:35:00|11362.8|11339.4|11362.9|11339.5|11363|11339.6|11362.8|11339.4|0
1616449200000|2021-03-22 21:40:00|11362.8|11339.4|11362.1|11338.7|11362.8|11339.4|11361.8|11338.4|0
1616449500000|2021-03-22 21:45:00|11361.7|11338.3|11362.4|11339|11362.4|11339|11361.7|11338.3|0
1616449800000|2021-03-22 21:50:00|11362.6|11339.2|11362.5|11339.1|11362.7|11339.3|11362.1|11338.7|0
1616450100000|2021-03-22 21:55:00|11362.6|11339.2|11362.4|11339|11363.2|11339.8|11361.6|11338.2|0
1616450400000|2021-03-22 22:00:00|11365.3|11341.9|11366.1|11342.7|11368.1|11344.7|11362.8|11339.4|0
1616450700000|2021-03-22 22:05:00|11365.6|11342.2|11364.5|11341.1|11366.1|11342.7|11363.1|11339.7|0
1616451000000|2021-03-22 22:10:00|11365|11341.6|11365.5|11342.1|11365.7|11342.3|11364.2|11340.8|0
1616451300000|2021-03-22 22:15:00|11366|11342.6|11367|11343.6|11367.5|11344.1|11365.5|11342.1|0
1616451600000|2021-03-22 22:20:00|11367.2|11343.8|11367.5|11344.1|11368.5|11345.1|11367|11343.6|0
1616451900000|2021-03-22 22:25:00|11368|11344.6|11365.5|11342.1|11368|11344.6|11365.5|11342.1|0
1616452200000|2021-03-22 22:30:00|11365.2|11341.8|11366.5|11343.1|11367|11343.6|11365|11341.6|0
1616452500000|2021-03-22 22:35:00|11367|11343.6|11362|11338.6|11367.5|11344.1|11360.9|11337.5|0
1616452800000|2021-03-22 22:40:00|11361.7|11338.3|11362.5|11339.1|11363|11339.6|11359.9|11336.5|0
1616453100000|2021-03-22 22:45:00|11363|11339.6|11362.2|11338.8|11363.7|11340.3|11361.7|11338.3|0
1616453400000|2021-03-22 22:50:00|11362.7|11339.3|11363.2|11339.8|11365.2|11341.8|11361.9|11338.5|0
1616453700000|2021-03-22 22:55:00|11363|11339.6|11363.7|11340.3|11363.7|11340.3|11362.7|11339.3|0
1616454000000|2021-03-22 23:00:00|11362.7|11339.3|11364.2|11340.8|11364.7|11341.3|11361.7|11338.3|0
1616454300000|2021-03-22 23:05:00|11364|11340.6|11362.7|11339.3|11364.5|11341.1|11362.7|11339.3|0
1616454600000|2021-03-22 23:10:00|11362.4|11339|11363.2|11339.8|11363.2|11339.8|11362.2|11338.8|0
1616454900000|2021-03-22 23:15:00|11363|11339.6|11366.8|11343.4|11366.8|11343.4|11362.2|11338.8|0
1616455200000|2021-03-22 23:20:00|11367.3|11343.9|11364.7|11341.3|11367.3|11343.9|11364.7|11341.3|0
1616455500000|2021-03-22 23:25:00|11364.2|11340.8|11364.7|11341.3|11365.2|11341.8|11363.7|11340.3|0
1616455800000|2021-03-22 23:30:00|11365|11341.6|11365.2|11341.8|11367.3|11343.9|11364.2|11340.8|0
1616456100000|2021-03-22 23:35:00|11366.2|11342.8|11367.8|11344.4|11368.8|11345.4|11366.2|11342.8|0
1616456400000|2021-03-22 23:40:00|11368|11344.6|11368.3|11344.9|11368.3|11344.9|11366.8|11343.4|0
1616456700000|2021-03-22 23:45:00|11368.5|11345.1|11368.8|11345.4|11370.3|11346.9|11368|11344.6|0
1616457000000|2021-03-22 23:50:00|11369|11345.6|11368.8|11345.4|11369.3|11345.9|11367.3|11343.9|0
1616457300000|2021-03-22 23:55:00|11368.5|11345.1|11371.2|11347.8|11372.2|11348.8|11368.5|11345.1|0
1616457600000|2021-03-23 00:00:00|11372.7|11349.3|11372.2|11348.8|11374.2|11350.8|11370.7|11347.3|0
1616457900000|2021-03-23 00:05:00|11372.7|11349.3|11372.2|11348.8|11373.2|11349.8|11371.7|11348.3|0
1616458200000|2021-03-23 00:10:00|11371.7|11348.3|11374.7|11351.3|11375.2|11351.8|11371.7|11348.3|0
1616458500000|2021-03-23 00:15:00|11374.2|11350.8|11375.2|11351.8|11377.7|11354.3|11373.2|11349.8|0
1616458800000|2021-03-23 00:20:00|11375.1|11351.7|11369.7|11346.3|11375.2|11351.8|11368.7|11345.3|0
1616459100000|2021-03-23 00:25:00|11369|11345.6|11368.2|11344.8|11369.7|11346.3|11366.2|11342.8|0
1616459400000|2021-03-23 00:30:00|11366.7|11343.3|11367|11343.6|11370.5|11347.1|11365.2|11341.8|0
1616459700000|2021-03-23 00:35:00|11366.7|11343.3|11365|11341.6|11369.5|11346.1|11364.5|11341.1|0
1616460000000|2021-03-23 00:40:00|11365.7|11342.3|11367|11343.6|11367.5|11344.1|11364.5|11341.1|0
1616460300000|2021-03-23 00:45:00|11367.2|11343.8|11358.7|11335.3|11367.2|11343.8|11358.2|11334.8|0
1616460600000|2021-03-23 00:50:00|11359.4|11336|11359.2|11335.8|11361.2|11337.8|11356.7|11333.3|0
1616460900000|2021-03-23 00:55:00|11359.1|11335.7|11362.2|11338.8|11362.5|11339.1|11358.7|11335.3|0
1616461200000|2021-03-23 01:00:00|11361.5|11338.1|11363.2|11339.8|11363.7|11340.3|11360.4|11337|0
1616461500000|2021-03-23 01:05:00|11363.3|11339.9|11365|11341.6|11368.5|11345.1|11363.2|11339.8|0
1616461800000|2021-03-23 01:10:00|11364.7|11341.3|11360.9|11337.5|11366.2|11342.8|11360.9|11337.5|0
1616462100000|2021-03-23 01:15:00|11360.7|11337.3|11349.4|11343.4|11383.4|11377.4|11342.4|11336.4|923
1616462400000|2021-03-23 01:20:00|11350.4|11344.4|11341.4|11335.4|11362.4|11356.4|11334.4|11328.4|648
1616462700000|2021-03-23 01:25:00|11342.4|11336.4|11339.4|11333.4|11344.4|11338.4|11331.4|11325.4|549
1616463000000|2021-03-23 01:30:00|11340.4|11334.4|11273.4|11267.4|11352.4|11346.4|11273.4|11267.4|3089
1616463300000|2021-03-23 01:35:00|11274.4|11268.4|11290.4|11284.4|11323.4|11317.4|11268.4|11262.4|2200
1616463600000|2021-03-23 01:40:00|11291.4|11285.4|11311.4|11305.4|11318.4|11312.4|11263.4|11257.4|2133
1616463900000|2021-03-23 01:45:00|11310.4|11304.4|11294.4|11288.4|11314.4|11308.4|11281.4|11275.4|1339
1616464200000|2021-03-23 01:50:00|11293.4|11287.4|11298.4|11292.4|11298.4|11292.4|11261.4|11255.4|1299
1616464500000|2021-03-23 01:55:00|11299.4|11293.4|11265.4|11259.4|11304.4|11298.4|11259.4|11253.4|1610
1616464800000|2021-03-23 02:00:00|11263.4|11257.4|11285.4|11279.4|11285.4|11279.4|11241.4|11235.4|2073
1616465100000|2021-03-23 02:05:00|11286.4|11280.4|11255.4|11249.4|11294.4|11288.4|11250.4|11244.4|1710
1616465400000|2021-03-23 02:10:00|11252.4|11246.4|11238.4|11232.4|11264.4|11258.4|11233.4|11227.4|1155
1616465700000|2021-03-23 02:15:00|11237.4|11231.4|11206.4|11200.4|11237.4|11231.4|11194.4|11188.4|1757
1616466000000|2021-03-23 02:20:00|11202.4|11196.4|11189.4|11183.4|11211.4|11205.4|11188.4|11182.4|2011
1616466300000|2021-03-23 02:25:00|11187.4|11181.4|11207.4|11201.4|11207.4|11201.4|11187.4|11181.4|1355
1616466600000|2021-03-23 02:30:00|11204.4|11198.4|11172.4|11166.4|11204.4|11198.4|11171.4|11165.4|1410
1616466900000|2021-03-23 02:35:00|11170.4|11164.4|11172.4|11166.4|11175.4|11169.4|11146.4|11140.4|1631
1616467200000|2021-03-23 02:40:00|11171.4|11165.4|11149.4|11143.4|11178.4|11172.4|11142.4|11136.4|1403
1616467500000|2021-03-23 02:45:00|11148.4|11142.4|11141.4|11135.4|11159.4|11153.4|11138.4|11132.4|1003
1616467800000|2021-03-23 02:50:00|11140.4|11134.4|11138.4|11132.4|11146.4|11140.4|11112.4|11106.4|1677
1616468100000|2021-03-23 02:55:00|11137.4|11131.4|11119.4|11113.4|11141.4|11135.4|11116.4|11110.4|935
1616468400000|2021-03-23 03:00:00|11117.4|11111.4|11123.4|11117.4|11123.4|11117.4|11106.4|11100.4|1628
1616468700000|2021-03-23 03:05:00|11121.4|11115.4|11120.4|11114.4|11125.4|11119.4|11103.4|11097.4|1073
1616469000000|2021-03-23 03:10:00|11117.4|11111.4|11112.4|11106.4|11129.4|11123.4|11111.4|11105.4|1108
1616469300000|2021-03-23 03:15:00|11111.4|11105.4|11105.4|11099.4|11113.4|11107.4|11098.4|11092.4|834
1616469600000|2021-03-23 03:20:00|11104.4|11098.4|11084.4|11078.4|11105.4|11099.4|11077.4|11071.4|2764
1616469900000|2021-03-23 03:25:00|11083.4|11077.4|11114.4|11108.4|11119.4|11113.4|11076.4|11070.4|1568
1616470200000|2021-03-23 03:30:00|11115.4|11109.4|11108.4|11102.4|11118.4|11112.4|11103.4|11097.4|845
1616470500000|2021-03-23 03:35:00|11107.4|11101.4|11108.4|11102.4|11111.4|11105.4|11094.4|11088.4|474
1616470800000|2021-03-23 03:40:00|11109.4|11103.4|11098.4|11092.4|11109.4|11103.4|11093.4|11087.4|490
1616471100000|2021-03-23 03:45:00|11097.4|11091.4|11112.4|11106.4|11113.4|11107.4|11087.4|11081.4|1205
1616471400000|2021-03-23 03:50:00|11113.4|11107.4|11117.4|11111.4|11123.4|11117.4|11101.4|11095.4|643
1616471700000|2021-03-23 03:55:00|11118.4|11112.4|11105.4|11099.4|11118.4|11112.4|11105.4|11099.4|882
1616472000000|2021-03-23 04:00:00|11115.1|11091.7|11116|11092.6|11116|11092.6|11114.9|11091.5|0
1616472300000|2021-03-23 04:05:00|11116.2|11092.8|11117.7|11094.3|11118.5|11095.1|11116|11092.6|0
1616472600000|2021-03-23 04:10:00|11117.6|11094.2|11116|11092.6|11117.6|11094.2|11115.3|11091.9|0
1616472900000|2021-03-23 04:15:00|11115.7|11092.3|11115.8|11092.4|11118|11094.6|11114.5|11091.1|0
1616473200000|2021-03-23 04:20:00|11115.6|11092.2|11114.1|11090.7|11117.3|11093.9|11114.1|11090.7|0
1616473500000|2021-03-23 04:25:00|11114.2|11090.8|11113.9|11090.5|11115.6|11092.2|11112.9|11089.5|0
1616473800000|2021-03-23 04:30:00|11113.1|11089.7|11111.2|11087.8|11113.1|11089.7|11110.7|11087.3|0
1616474100000|2021-03-23 04:35:00|11110.9|11087.5|11110.9|11087.5|11111.2|11087.8|11109.2|11085.8|0
1616474400000|2021-03-23 04:40:00|11110.7|11087.3|11110.7|11087.3|11111.2|11087.8|11108.9|11085.5|0
1616474700000|2021-03-23 04:45:00|11110.4|11087|11108.1|11084.7|11110.7|11087.3|11106.2|11082.8|0
1616475000000|2021-03-23 04:50:00|11108.2|11084.8|11106.4|11083|11108.4|11085|11102.9|11079.5|0
1616475300000|2021-03-23 04:55:00|11106.5|11083.1|11106.6|11083.2|11106.6|11083.2|11104.7|11081.3|0
1616475600000|2021-03-23 05:00:00|11106|11082.6|11068.4|11062.4|11106|11092.4|11059.4|11053.4|1588
1616475900000|2021-03-23 05:05:00|11069.4|11063.4|11093.4|11087.4|11099.4|11093.4|11066.4|11060.4|1030
1616476200000|2021-03-23 05:10:00|11092.4|11086.4|11099.4|11093.4|11115.4|11109.4|11087.4|11081.4|1178
1616476500000|2021-03-23 05:15:00|11098.4|11092.4|11119.4|11113.4|11121.4|11115.4|11092.4|11086.4|1031
1616476800000|2021-03-23 05:20:00|11118.4|11112.4|11107.4|11101.4|11123.4|11117.4|11106.4|11100.4|676
1616477100000|2021-03-23 05:25:00|11106.4|11100.4|11086.4|11080.4|11109.4|11103.4|11084.4|11078.4|623
1616477400000|2021-03-23 05:30:00|11083.4|11077.4|11085.4|11079.4|11086.4|11080.4|11072.4|11066.4|827
1616477700000|2021-03-23 05:35:00|11083.4|11077.4|11069.4|11063.4|11083.4|11077.4|11063.4|11057.4|522
1616478000000|2021-03-23 05:40:00|11068.4|11062.4|11070.4|11064.4|11084.4|11078.4|11068.4|11062.4|671
1616478300000|2021-03-23 05:45:00|11071.4|11065.4|11085.4|11079.4|11085.4|11079.4|11063.4|11057.4|568
1616478600000|2021-03-23 05:50:00|11084.4|11078.4|11081.4|11075.4|11092.4|11086.4|11078.4|11072.4|629
1616478900000|2021-03-23 05:55:00|11080.4|11074.4|11079.4|11073.4|11087.4|11081.4|11070.4|11064.4|480
1616479200000|2021-03-23 06:00:00|11077.4|11071.4|11073.4|11067.4|11078.4|11072.4|11066.4|11060.4|724
1616479500000|2021-03-23 06:05:00|11070.4|11064.4|11056.4|11050.4|11072.4|11066.4|11054.4|11048.4|810
1616479800000|2021-03-23 06:10:00|11055.4|11049.4|11039.4|11033.4|11057.4|11051.4|11038.4|11032.4|823
1616480100000|2021-03-23 06:15:00|11038.4|11032.4|11047.4|11041.4|11051.4|11045.4|11036.4|11030.4|735
1616480400000|2021-03-23 06:20:00|11046.4|11040.4|11047.4|11041.4|11057.4|11051.4|11040.4|11034.4|923
1616480700000|2021-03-23 06:25:00|11046.4|11040.4|11068.4|11062.4|11076.4|11070.4|11042.4|11036.4|1186
1616481000000|2021-03-23 06:30:00|11069.4|11063.4|11059.4|11053.4|11075.4|11069.4|11056.4|11050.4|694
1616481300000|2021-03-23 06:35:00|11060.4|11054.4|11052.4|11046.4|11064.4|11058.4|11047.4|11041.4|1055
1616481600000|2021-03-23 06:40:00|11051.4|11045.4|11066.4|11060.4|11066.4|11060.4|11050.4|11044.4|831
1616481900000|2021-03-23 06:45:00|11067.4|11061.4|11064.4|11058.4|11068.4|11062.4|11049.4|11043.4|1004
1616482200000|2021-03-23 06:50:00|11065.4|11059.4|11072.4|11066.4|11078.4|11072.4|11058.4|11052.4|1000
1616482500000|2021-03-23 06:55:00|11071.4|11065.4|11087.4|11081.4|11087.4|11081.4|11071.4|11065.4|671
1616482800000|2021-03-23 07:00:00|11086.4|11080.4|11081.4|11075.4|11093.4|11087.4|11075.4|11069.4|1019
1616483100000|2021-03-23 07:05:00|11082.4|11076.4|11082.4|11076.4|11091.4|11085.4|11079.4|11073.4|721
1616483400000|2021-03-23 07:10:00|11081.4|11075.4|11088.4|11082.4|11093.4|11087.4|11075.4|11069.4|665
1616483700000|2021-03-23 07:15:00|11087.4|11081.4|11092.4|11086.4|11099.4|11093.4|11083.4|11077.4|628
1616484000000|2021-03-23 07:20:00|11091.4|11085.4|11098.4|11092.4|11102.4|11096.4|11085.4|11079.4|732
1616484300000|2021-03-23 07:25:00|11097.4|11091.4|11092.4|11086.4|11098.4|11092.4|11087.4|11081.4|816
1616484600000|2021-03-23 07:30:00|11093.4|11087.4|11099.4|11093.4|11099.4|11093.4|11090.4|11084.4|1571
1616484900000|2021-03-23 07:35:00|11100.4|11094.4|11102.4|11096.4|11103.4|11097.4|11094.4|11088.4|475
1616485200000|2021-03-23 07:40:00|11103.4|11097.4|11109.4|11103.4|11114.4|11108.4|11096.4|11090.4|784
1616485500000|2021-03-23 07:45:00|11110.4|11104.4|11095.4|11089.4|11110.4|11104.4|11093.4|11087.4|743
1616485800000|2021-03-23 07:50:00|11094.4|11088.4|11097.4|11091.4|11101.4|11095.4|11089.4|11083.4|732
1616486100000|2021-03-23 07:55:00|11098.4|11092.4|11106.4|11100.4|11109.4|11103.4|11093.4|11087.4|1085
1616486400000|2021-03-23 08:00:00|11105.4|11099.4|11103.4|11097.4|11107.4|11101.4|11095.4|11089.4|1354
1616486700000|2021-03-23 08:05:00|11104.4|11098.4|11099.4|11093.4|11104.4|11098.4|11079.4|11073.4|2736
1616487000000|2021-03-23 08:10:00|11098.4|11092.4|11103.4|11097.4|11104.4|11098.4|11094.4|11088.4|2058
1616487300000|2021-03-23 08:15:00|11104.4|11098.4|11107.4|11101.4|11107.4|11101.4|11097.4|11091.4|2418
1616487600000|2021-03-23 08:20:00|11106.4|11100.4|11114.4|11108.4|11117.4|11111.4|11103.4|11097.4|1428
1616487900000|2021-03-23 08:25:00|11115.4|11109.4|11119.4|11113.4|11120.4|11114.4|11104.4|11098.4|938
1616488200000|2021-03-23 08:30:00|11127.4|11104|11113.3|11089.9|11127.4|11104|11109.3|11085.9|0
1616488500000|2021-03-23 08:35:00|11113.5|11090.1|11120.7|11097.3|11121.7|11098.3|11111.6|11088.2|0
1616488800000|2021-03-23 08:40:00|11121.4|11098|11125.1|11101.7|11128.3|11104.9|11121.4|11098|0
1616489100000|2021-03-23 08:45:00|11125|11101.6|11123.4|11100|11125.6|11102.2|11119.5|11096.1|0
1616489400000|2021-03-23 08:50:00|11124.9|11101.5|11128.6|11105.2|11129.3|11105.9|11124.9|11101.5|0
1616489700000|2021-03-23 08:55:00|11128.3|11104.9|11132.8|11109.4|11135.3|11111.9|11127.1|11103.7|0
1616490000000|2021-03-23 09:00:00|11134.3|11110.9|11137.4|11114|11138.9|11115.5|11128.7|11105.3|0
1616490300000|2021-03-23 09:05:00|11137.3|11113.9|11133.4|11110|11139.1|11115.7|11133.2|11109.8|0
1616490600000|2021-03-23 09:10:00|11134.9|11111.5|11131.2|11107.8|11135.4|11112|11129|11105.6|0
1616490900000|2021-03-23 09:15:00|11122.4|11116.4|11107.4|11101.4|11127.4|11121.4|11106.4|11100.4|365
1616491200000|2021-03-23 09:20:00|11108.4|11102.4|11106.4|11100.4|11112.4|11106.4|11106.4|11100.4|140
1616491500000|2021-03-23 09:25:00|11105.4|11099.4|11100.4|11094.4|11110.4|11104.4|11098.4|11092.4|216
1616491800000|2021-03-23 09:30:00|11102.4|11096.4|11095.4|11089.4|11102.4|11096.4|11093.4|11087.4|188
1616492100000|2021-03-23 09:35:00|11096.4|11090.4|11095.4|11089.4|11101.4|11095.4|11094.4|11088.4|252
1616492400000|2021-03-23 09:40:00|11094.4|11088.4|11101.4|11095.4|11102.4|11096.4|11094.4|11088.4|77
1616492700000|2021-03-23 09:45:00|11100.4|11094.4|11102.4|11096.4|11107.4|11101.4|11100.4|11094.4|98
1616493000000|2021-03-23 09:50:00|11103.4|11097.4|11098.4|11092.4|11105.4|11099.4|11097.4|11091.4|137
1616493300000|2021-03-23 09:55:00|11099.4|11093.4|11098.4|11092.4|11104.4|11098.4|11097.4|11091.4|110
1616493600000|2021-03-23 10:00:00|11099.4|11093.4|11090.4|11084.4|11100.4|11094.4|11089.9|11083.9|145
1616493900000|2021-03-23 10:05:00|11089.9|11083.9|11100.9|11094.9|11101.9|11095.9|11088.9|11082.9|74
1616494200000|2021-03-23 10:10:00|11101.4|11095.4|11101.4|11095.4|11105.9|11099.9|11099.9|11093.9|248
1616494500000|2021-03-23 10:15:00|11100.9|11094.9|11095.9|11089.9|11103.4|11097.4|11094.9|11088.9|85
1616494800000|2021-03-23 10:20:00|11096.4|11090.4|11094.4|11088.4|11099.9|11093.9|11093.9|11087.9|99
1616495100000|2021-03-23 10:25:00|11094.9|11088.9|11096.4|11090.4|11098.9|11092.9|11086.9|11080.9|154
1616495400000|2021-03-23 10:30:00|11095.9|11089.9|11096.9|11090.9|11101.4|11095.4|11095.4|11089.4|22
1616495700000|2021-03-23 10:35:00|11097.4|11091.4|11098.9|11092.9|11100.9|11094.9|11091.9|11085.9|66
1616496000000|2021-03-23 10:40:00|11098.4|11092.4|11101.9|11095.9|11102.9|11096.9|11096.9|11090.9|72
1616496300000|2021-03-23 10:45:00|11101.4|11095.4|11107.9|11101.9|11109.9|11103.9|11099.9|11093.9|126
1616496600000|2021-03-23 10:50:00|11108.4|11102.4|11109.4|11103.4|11110.9|11104.9|11107.4|11101.4|63
1616496900000|2021-03-23 10:55:00|11109.9|11103.9|11114.9|11108.9|11114.9|11108.9|11107.9|11101.9|102
1616497200000|2021-03-23 11:00:00|11115.4|11109.4|11113.9|11107.9|11117.9|11111.9|11112.9|11106.9|79
1616497500000|2021-03-23 11:05:00|11113.4|11107.4|11114.9|11108.9|11117.9|11111.9|11110.9|11104.9|81
1616497800000|2021-03-23 11:10:00|11114.4|11108.4|11117.9|11111.9|11118.4|11112.4|11113.9|11107.9|103
1616498100000|2021-03-23 11:15:00|11118.9|11112.9|11123.4|11117.4|11123.9|11117.9|11118.9|11112.9|58
1616498400000|2021-03-23 11:20:00|11124.4|11118.4|11128.4|11122.4|11129.9|11123.9|11123.9|11117.9|47
1616498700000|2021-03-23 11:25:00|11128.9|11122.9|11126.9|11120.9|11128.9|11122.9|11125.4|11119.4|55
1616499000000|2021-03-23 11:30:00|11127.9|11121.9|11129.9|11123.9|11132.4|11126.4|11127.9|11121.9|57
1616499300000|2021-03-23 11:35:00|11129.4|11123.4|11129.9|11123.9|11131.4|11125.4|11128.4|11122.4|33
1616499600000|2021-03-23 11:40:00|11129.4|11123.4|11128.9|11122.9|11133.4|11127.4|11128.4|11122.4|52
1616499900000|2021-03-23 11:45:00|11127.9|11121.9|11131.9|11125.9|11135.4|11129.4|11127.9|11121.9|60
1616500200000|2021-03-23 11:50:00|11132.4|11126.4|11128.4|11122.4|11134.4|11128.4|11127.9|11121.9|21
1616500500000|2021-03-23 11:55:00|11127.9|11121.9|11120.9|11114.9|11128.9|11122.9|11120.9|11114.9|48
1616500800000|2021-03-23 12:00:00|11121.4|11115.4|11123.9|11117.9|11127.9|11121.9|11121.4|11115.4|217
1616501100000|2021-03-23 12:05:00|11124.4|11118.4|11126.9|11120.9|11127.4|11121.4|11121.9|11115.9|79
1616501400000|2021-03-23 12:10:00|11126.4|11120.4|11128.9|11122.9|11129.4|11123.4|11124.4|11118.4|97
1616501700000|2021-03-23 12:15:00|11127.9|11121.9|11128.4|11122.4|11131.4|11125.4|11126.9|11120.9|95
1616502000000|2021-03-23 12:20:00|11127.9|11121.9|11130.4|11124.4|11131.9|11125.9|11126.4|11120.4|32
1616502300000|2021-03-23 12:25:00|11129.9|11123.9|11125.9|11119.9|11131.4|11125.4|11125.9|11119.9|87
1616502600000|2021-03-23 12:30:00|11126.4|11120.4|11132.9|11126.9|11133.4|11127.4|11125.9|11119.9|49
1616502900000|2021-03-23 12:35:00|11132.4|11126.4|11130.4|11124.4|11132.9|11126.9|11128.9|11122.9|27
1616503200000|2021-03-23 12:40:00|11130.9|11124.9|11135.4|11129.4|11136.9|11130.9|11130.4|11124.4|30
1616503500000|2021-03-23 12:45:00|11135.9|11129.9|11132.9|11126.9|11136.9|11130.9|11131.4|11125.4|52
1616503800000|2021-03-23 12:50:00|11132.4|11126.4|11137.4|11131.4|11137.9|11131.9|11132.4|11126.4|32
1616504100000|2021-03-23 12:55:00|11137.9|11131.9|11137.4|11131.4|11141.9|11135.9|11136.4|11130.4|67
1616504400000|2021-03-23 13:00:00|11137.9|11131.9|11134.9|11128.9|11141.9|11135.9|11134.4|11128.4|29
1616504700000|2021-03-23 13:05:00|11134.4|11128.4|11133.4|11127.4|11135.4|11129.4|11129.9|11123.9|65
1616505000000|2021-03-23 13:10:00|11132.9|11126.9|11133.9|11127.9|11134.9|11128.9|11129.4|11123.4|53
1616505300000|2021-03-23 13:15:00|11133.4|11127.4|11135.9|11129.9|11136.4|11130.4|11132.9|11126.9|15
1616505600000|2021-03-23 13:20:00|11135.4|11129.4|11134.9|11128.9|11136.4|11130.4|11132.4|11126.4|29
1616505900000|2021-03-23 13:25:00|11134.4|11128.4|11132.9|11126.9|11134.4|11128.4|11126.9|11120.9|87
1616506200000|2021-03-23 13:30:00|11133.4|11127.4|11135.4|11129.4|11144.9|11138.9|11130.4|11124.4|526
1616506500000|2021-03-23 13:35:00|11134.4|11128.4|11150.9|11144.9|11150.9|11144.9|11131.9|11125.9|218
1616506800000|2021-03-23 13:40:00|11150.4|11144.4|11143.4|11137.4|11150.9|11144.9|11139.4|11133.4|124
1616507100000|2021-03-23 13:45:00|11143.9|11137.9|11130.9|11124.9|11146.4|11140.4|11129.9|11123.9|175
1616507400000|2021-03-23 13:50:00|11131.4|11125.4|11129.4|11123.4|11133.9|11127.9|11126.9|11120.9|361
1616507700000|2021-03-23 13:55:00|11128.9|11122.9|11136.4|11130.4|11136.4|11130.4|11123.9|11117.9|231
1616508000000|2021-03-23 14:00:00|11136.9|11130.9|11140.9|11134.9|11147.4|11141.4|11133.9|11127.9|501
1616508300000|2021-03-23 14:05:00|11140.4|11134.4|11136.4|11130.4|11140.4|11134.4|11127.9|11121.9|207
1616508600000|2021-03-23 14:10:00|11136.9|11130.9|11140.4|11134.4|11143.4|11137.4|11134.4|11128.4|148
1616508900000|2021-03-23 14:15:00|11140.9|11134.9|11140.9|11134.9|11145.9|11139.9|11138.4|11132.4|120
1616509200000|2021-03-23 14:20:00|11140.4|11134.4|11142.4|11136.4|11143.4|11137.4|11131.9|11125.9|110
1616509500000|2021-03-23 14:25:00|11142.9|11136.9|11137.9|11131.9|11145.4|11139.4|11137.9|11131.9|57
1616509800000|2021-03-23 14:30:00|11138.4|11132.4|11124.4|11118.4|11139.9|11133.9|11121.9|11115.9|207
1616510100000|2021-03-23 14:35:00|11124.9|11118.9|11117.9|11111.9|11126.4|11120.4|11111.4|11105.4|223
1616510400000|2021-03-23 14:40:00|11117.4|11111.4|11116.4|11110.4|11120.4|11114.4|11112.9|11106.9|100
1616510700000|2021-03-23 14:45:00|11116.9|11110.9|11130.4|11124.4|11130.4|11124.4|11114.4|11108.4|185
1616511000000|2021-03-23 14:50:00|11129.9|11123.9|11138.9|11132.9|11139.4|11133.4|11127.4|11121.4|151
1616511300000|2021-03-23 14:55:00|11139.4|11133.4|11142.9|11136.9|11144.9|11138.9|11139.4|11133.4|88
1616511600000|2021-03-23 15:00:00|11143.4|11137.4|11140.4|11134.4|11147.4|11141.4|11136.9|11130.9|149
1616511900000|2021-03-23 15:05:00|11139.9|11133.9|11150.9|11144.9|11154.9|11148.9|11138.9|11132.9|295
1616512200000|2021-03-23 15:10:00|11150.4|11144.4|11156.9|11150.9|11157.9|11151.9|11146.4|11140.4|153
1616512500000|2021-03-23 15:15:00|11157.4|11151.4|11163.9|11157.9|11168.4|11162.4|11153.4|11147.4|214
1616512800000|2021-03-23 15:20:00|11164.4|11158.4|11162.9|11156.9|11167.9|11161.9|11159.9|11153.9|189
1616513100000|2021-03-23 15:25:00|11163.4|11157.4|11156.9|11150.9|11164.9|11158.9|11154.4|11148.4|47
1616513400000|2021-03-23 15:30:00|11157.4|11151.4|11152.9|11146.9|11164.4|11158.4|11149.9|11143.9|85
1616513700000|2021-03-23 15:35:00|11153.4|11147.4|11148.9|11142.9|11155.9|11149.9|11146.9|11140.9|61
1616514000000|2021-03-23 15:40:00|11148.4|11142.4|11143.4|11137.4|11148.9|11142.9|11138.9|11132.9|94
1616514300000|2021-03-23 15:45:00|11143.9|11137.9|11144.4|11138.4|11146.9|11140.9|11140.4|11134.4|58
1616514600000|2021-03-23 15:50:00|11144.9|11138.9|11140.4|11134.4|11145.9|11139.9|11140.4|11134.4|36
1616514900000|2021-03-23 15:55:00|11139.9|11133.9|11149.4|11143.4|11149.4|11143.4|11138.4|11132.4|27
1616515200000|2021-03-23 16:00:00|11150.4|11144.4|11152.4|11146.4|11157.4|11151.4|11150.4|11144.4|109
1616515500000|2021-03-23 16:05:00|11151.4|11145.4|11149.4|11143.4|11151.4|11145.4|11140.4|11134.4|140
1616515800000|2021-03-23 16:10:00|11148.4|11142.4|11142.4|11136.4|11149.4|11143.4|11140.4|11134.4|101
1616516100000|2021-03-23 16:15:00|11145.4|11139.4|11151.4|11145.4|11152.4|11146.4|11142.4|11136.4|128
1616516400000|2021-03-23 16:20:00|11152.4|11146.4|11154.4|11148.4|11156.4|11150.4|11148.4|11142.4|137
1616516700000|2021-03-23 16:25:00|11153.4|11147.4|11149.4|11143.4|11157.4|11151.4|11148.4|11142.4|94
1616517000000|2021-03-23 16:30:00|11150.4|11144.4|11138.4|11132.4|11151.4|11145.4|11138.4|11132.4|154
1616517300000|2021-03-23 16:35:00|11139.4|11133.4|11149.4|11143.4|11149.4|11143.4|11139.4|11133.4|118
1616517600000|2021-03-23 16:40:00|11150.4|11144.4|11150.4|11144.4|11152.4|11146.4|11146.4|11140.4|73
1616517900000|2021-03-23 16:45:00|11151.4|11145.4|11152.4|11146.4|11155.4|11149.4|11149.4|11143.4|78
1616518200000|2021-03-23 16:50:00|11151.4|11145.4|11157.4|11151.4|11159.4|11153.4|11149.4|11143.4|59
1616518500000|2021-03-23 16:55:00|11158.4|11152.4|11167.4|11161.4|11167.4|11161.4|11158.4|11152.4|175
1616518800000|2021-03-23 17:00:00|11168.4|11162.4|11160.4|11154.4|11169.4|11163.4|11160.4|11154.4|78
1616519100000|2021-03-23 17:05:00|11159.4|11153.4|11160.4|11154.4|11166.4|11160.4|11158.4|11152.4|105
1616519400000|2021-03-23 17:10:00|11159.4|11153.4|11168.4|11162.4|11170.4|11164.4|11158.4|11152.4|279
1616519700000|2021-03-23 17:15:00|11169.4|11163.4|11168.4|11162.4|11172.4|11166.4|11166.4|11160.4|41
1616520000000|2021-03-23 17:20:00|11170.4|11164.4|11163.4|11157.4|11170.4|11164.4|11163.4|11157.4|27
1616520300000|2021-03-23 17:25:00|11165.4|11159.4|11163.4|11157.4|11165.4|11159.4|11159.4|11153.4|54
1616520600000|2021-03-23 17:30:00|11164.4|11158.4|11158.4|11152.4|11164.4|11158.4|11158.4|11152.4|82
1616520900000|2021-03-23 17:35:00|11159.4|11153.4|11155.4|11149.4|11161.4|11155.4|11155.4|11149.4|66
1616521200000|2021-03-23 17:40:00|11154.4|11148.4|11150.4|11144.4|11154.4|11148.4|11150.4|11144.4|52
1616521500000|2021-03-23 17:45:00|11148.4|11142.4|11153.4|11147.4|11155.4|11149.4|11148.4|11142.4|217
1616521800000|2021-03-23 17:50:00|11151.4|11145.4|11152.4|11146.4|11153.4|11147.4|11148.4|11142.4|73
1616522100000|2021-03-23 17:55:00|11154.4|11148.4|11145.4|11139.4|11154.4|11148.4|11140.4|11134.4|145
1616522400000|2021-03-23 18:00:00|11144.4|11138.4|11145.4|11139.4|11146.4|11140.4|11141.4|11135.4|42
1616522700000|2021-03-23 18:05:00|11142.4|11136.4|11148.4|11142.4|11148.4|11142.4|11139.4|11133.4|108
1616523000000|2021-03-23 18:10:00|11149.4|11143.4|11148.4|11142.4|11151.4|11145.4|11147.4|11141.4|40
1616523300000|2021-03-23 18:15:00|11149.4|11143.4|11150.4|11144.4|11152.4|11146.4|11144.4|11138.4|72
1616523600000|2021-03-23 18:20:00|11149.4|11143.4|11152.4|11146.4|11152.4|11146.4|11148.4|11142.4|29
1616523900000|2021-03-23 18:25:00|11150.4|11144.4|11149.4|11143.4|11154.4|11148.4|11146.4|11140.4|55
1616524200000|2021-03-23 18:30:00|11151.4|11145.4|11149.4|11143.4|11155.4|11149.4|11149.4|11143.4|50
1616524500000|2021-03-23 18:35:00|11152.4|11146.4|11146.4|11140.4|11153.4|11147.4|11143.4|11137.4|125
1616524800000|2021-03-23 18:40:00|11148.4|11142.4|11142.4|11136.4|11148.4|11142.4|11140.4|11134.4|110
1616525100000|2021-03-23 18:45:00|11143.4|11137.4|11148.4|11142.4|11149.4|11143.4|11143.4|11137.4|83
1616525400000|2021-03-23 18:50:00|11149.4|11143.4|11136.4|11130.4|11149.4|11143.4|11136.4|11130.4|268
1616525700000|2021-03-23 18:55:00|11135.4|11129.4|11129.3|11105.9|11136.4|11130.4|11124.4|11105.9|208
1616526000000|2021-03-23 19:00:00|11129.2|11105.8|11133.6|11110.2|11134.3|11110.9|11126.2|11102.8|0
1616526300000|2021-03-23 19:05:00|11133.7|11110.3|11131.1|11107.7|11139.8|11116.4|11130.9|11107.5|0
1616526600000|2021-03-23 19:10:00|11130.4|11107|11115.5|11092.1|11132.1|11108.7|11115.4|11092|0
1616526900000|2021-03-23 19:15:00|11115.4|11092|11114.7|11091.3|11118.1|11094.7|11108.9|11085.5|0
1616527200000|2021-03-23 19:20:00|11114.6|11091.2|11108.4|11085|11114.7|11091.3|11108.3|11084.9|0
1616527500000|2021-03-23 19:25:00|11108.3|11084.9|11108.1|11084.7|11114.1|11090.7|11104.1|11080.7|0
1616527800000|2021-03-23 19:30:00|11108.8|11085.4|11102.6|11079.2|11112.3|11088.9|11101.9|11078.5|0
1616528100000|2021-03-23 19:35:00|11102.7|11079.3|11102.3|11078.9|11104.5|11081.1|11096.7|11073.3|0
1616528400000|2021-03-23 19:40:00|11102.2|11078.8|11100.1|11076.7|11105.2|11081.8|11097.4|11074|0
1616528700000|2021-03-23 19:45:00|11100|11076.6|11111.2|11087.8|11115.1|11091.7|11099.5|11076.1|0
1616529000000|2021-03-23 19:50:00|11111.1|11087.7|11112|11088.6|11112.1|11088.7|11098.2|11074.8|0
1616529300000|2021-03-23 19:55:00|11111.9|11088.5|11113.3|11089.9|11116.6|11093.2|11100.7|11077.3|0
1616529600000|2021-03-23 20:00:00|11113.5|11090.1|11115.3|11091.9|11115.8|11092.4|11112|11088.6|0
1616529900000|2021-03-23 20:05:00|11114.5|11091.1|11117.3|11093.9|11118|11094.6|11114.5|11091.1|0
1616530200000|2021-03-23 20:10:00|11117|11093.6|11119.2|11095.8|11121.6|11098.2|11116.8|11093.4|0
1616530500000|2021-03-23 20:15:00|11119.1|11095.7|11118.8|11095.4|11121.1|11097.7|11118.8|11095.4|0
1616530800000|2021-03-23 20:20:00|11118.7|11095.3|11116.6|11093.2|11118.7|11095.3|11116.5|11093.1|0
1616531100000|2021-03-23 20:25:00|11116.5|11093.1|11116.7|11093.3|11116.8|11093.4|11116.5|11093.1|0
1616531400000|2021-03-23 20:30:00|11117.1|11093.7|11118.4|11095|11119.1|11095.7|11116.4|11093|0
1616531700000|2021-03-23 20:35:00|11118.1|11094.7|11117.9|11094.5|11119.1|11095.7|11117.6|11094.2|0
1616532000000|2021-03-23 20:40:00|11118.1|11094.7|11119.1|11095.7|11119.8|11096.4|11117.9|11094.5|0
1616532300000|2021-03-23 20:45:00|11119.3|11095.9|11115.4|11092|11119.3|11095.9|11115.4|11092|0
1616532600000|2021-03-23 20:50:00|11115.1|11091.7|11114.9|11091.5|11116.9|11093.5|11114.2|11090.8|0
1616532900000|2021-03-23 20:55:00|11115.1|11091.7|11118.7|11095.3|11119.6|11096.2|11115.1|11091.7|0
1616533200000|2021-03-23 21:00:00|11119.3|11095.9|11118.4|11095|11119.3|11095.9|11117.8|11094.4|0
1616533500000|2021-03-23 21:05:00|11118.5|11095.1|11118.8|11095.4|11119.3|11095.9|11118.5|11095.1|0
1616533800000|2021-03-23 21:10:00|11118.5|11095.1|11118.3|11094.9|11118.8|11095.4|11118.2|11094.8|0
1616534100000|2021-03-23 21:15:00|11118.7|11095.3|11118.6|11095.2|11119|11095.6|11118.5|11095.1|0
1616534400000|2021-03-23 21:20:00|11118.9|11095.5|11116.1|11092.7|11118.9|11095.5|11115.9|11092.5|0
1616534700000|2021-03-23 21:25:00|11116.3|11092.9|11117.7|11094.3|11118|11094.6|11116.3|11092.9|0
1616535000000|2021-03-23 21:30:00|11118|11094.6|11117.8|11094.4|11118|11094.6|11117.6|11094.2|0
1616535300000|2021-03-23 21:35:00|11118|11094.6|11119.2|11095.8|11119.2|11095.8|11117.9|11094.5|0
1616535600000|2021-03-23 21:40:00|11119.8|11096.4|11119.4|11096|11120.1|11096.7|11119.3|11095.9|0
1616535900000|2021-03-23 21:45:00|11119.5|11096.1|11119.7|11096.3|11121|11097.6|11119.5|11096.1|0
1616536200000|2021-03-23 21:50:00|11119.3|11095.9|11121.1|11097.7|11121.8|11098.4|11119.3|11095.9|0
1616536500000|2021-03-23 21:55:00|11121|11097.6|11121|11097.6|11122.1|11098.7|11120.7|11097.3|0
1616536800000|2021-03-23 22:00:00|11123.1|11099.7|11117.4|11094|11123.6|11100.2|11116.9|11093.5|0
1616537100000|2021-03-23 22:05:00|11118.4|11095|11115.9|11092.5|11118.4|11095|11115.4|11092|0
1616537400000|2021-03-23 22:10:00|11116.4|11093|11115.4|11092|11117.9|11094.5|11115.4|11092|0
1616537700000|2021-03-23 22:15:00|11115.6|11092.2|11115.4|11092|11115.9|11092.5|11115.4|11092|0
1616538000000|2021-03-23 22:20:00|11113.9|11090.5|11110.9|11087.5|11115.4|11092|11110.9|11087.5|0
1616538300000|2021-03-23 22:25:00|11111.1|11087.7|11111.4|11088|11112.4|11089|11109.4|11086|0
1616538600000|2021-03-23 22:30:00|11111.6|11088.2|11112.9|11089.5|11112.9|11089.5|11111.6|11088.2|0
1616538900000|2021-03-23 22:35:00|11113.4|11090|11117.9|11094.5|11118.4|11095|11113.4|11090|0
1616539200000|2021-03-23 22:40:00|11117.4|11094|11118.5|11095.1|11118.8|11095.4|11116.9|11093.5|0
1616539500000|2021-03-23 22:45:00|11119|11095.6|11118.5|11095.1|11119.5|11096.1|11118.5|11095.1|0
1616539800000|2021-03-23 22:50:00|11119|11095.6|11118.5|11095.1|11119.5|11096.1|11118.5|11095.1|0
1616540100000|2021-03-23 22:55:00|11117.5|11094.1|11115.5|11092.1|11117.5|11094.1|11115.3|11091.9|0
1616540400000|2021-03-23 23:00:00|11114.5|11091.1|11112.5|11089.1|11114.5|11091.1|11110.1|11086.7|0
1616540700000|2021-03-23 23:05:00|11113|11089.6|11113.7|11090.3|11113.7|11090.3|11111.2|11087.8|0
1616541000000|2021-03-23 23:10:00|11114.2|11090.8|11112.7|11089.3|11114.9|11091.5|11112.7|11089.3|0
1616541300000|2021-03-23 23:15:00|11112.2|11088.8|11107.7|11084.3|11113.7|11090.3|11106.2|11082.8|0
1616541600000|2021-03-23 23:20:00|11108|11084.6|11107.2|11083.8|11108.2|11084.8|11106.2|11082.8|0
1616541900000|2021-03-23 23:25:00|11106.7|11083.3|11108.7|11085.3|11109.2|11085.8|11106.2|11082.8|0
1616542200000|2021-03-23 23:30:00|11108.2|11084.8|11109.7|11086.3|11109.7|11086.3|11105.2|11081.8|0
1616542500000|2021-03-23 23:35:00|11110.2|11086.8|11107.2|11083.8|11110.2|11086.8|11106.7|11083.3|0
1616542800000|2021-03-23 23:40:00|11106.7|11083.3|11109.7|11086.3|11110.7|11087.3|11106.7|11083.3|0
1616543100000|2021-03-23 23:45:00|11110.2|11086.8|11107.2|11083.8|11110.2|11086.8|11103.2|11079.8|0
1616543400000|2021-03-23 23:50:00|11106.7|11083.3|11107.7|11084.3|11108.7|11085.3|11105.7|11082.3|0
1616543700000|2021-03-23 23:55:00|11107.5|11084.1|11109.2|11085.8|11109.2|11085.8|11106.7|11083.3|0
1616544000000|2021-03-24 00:00:00|11109.7|11086.3|11114.2|11090.8|11116.7|11093.3|11109.7|11086.3|0
1616544300000|2021-03-24 00:05:00|11113.7|11090.3|11110.4|11087|11115.7|11092.3|11109.4|11086|0
1616544600000|2021-03-24 00:10:00|11110.7|11087.3|11106.3|11082.9|11111.9|11088.5|11105.8|11082.4|0
1616544900000|2021-03-24 00:15:00|11105.8|11082.4|11110.7|11087.3|11111|11087.6|11104.8|11081.4|0
1616545200000|2021-03-24 00:20:00|11109.3|11085.9|11115.8|11092.4|11116.5|11093.1|11108.8|11085.4|0
1616545500000|2021-03-24 00:25:00|11115.7|11092.3|11115.3|11091.9|11118.5|11095.1|11113.3|11089.9|0
1616545800000|2021-03-24 00:30:00|11113.8|11090.4|11116.3|11092.9|11116.3|11092.9|11110.8|11087.4|0
1616546100000|2021-03-24 00:35:00|11116.5|11093.1|11115.7|11092.3|11118.8|11095.4|11115.3|11091.9|0
1616546400000|2021-03-24 00:40:00|11115.5|11092.1|11114.8|11091.4|11116|11092.6|11111.8|11088.4|0
1616546700000|2021-03-24 00:45:00|11115.1|11091.7|11113.3|11089.9|11115.1|11091.7|11111.3|11087.9|0
1616547000000|2021-03-24 00:50:00|11113.2|11089.8|11108.6|11085.2|11113.3|11089.9|11108.4|11085|0
1616547300000|2021-03-24 00:55:00|11108.4|11085|11110.8|11087.4|11113.3|11089.9|11106.7|11083.3|0
1616547600000|2021-03-24 01:00:00|11111.1|11087.7|11111.3|11087.9|11115.8|11092.4|11110.8|11087.4|0
1616547900000|2021-03-24 01:05:00|11111.2|11087.8|11105.3|11081.9|11113.3|11089.9|11104.1|11080.7|0
1616548200000|2021-03-24 01:10:00|11106|11082.6|11098.3|11074.9|11108.8|11085.4|11098.3|11074.9|0
1616548500000|2021-03-24 01:15:00|11099|11075.6|11097.5|11091.5|11137.5|11131.5|11090.5|11075.6|1331
1616548800000|2021-03-24 01:20:00|11096.5|11090.5|11082.5|11076.5|11102.5|11096.5|11076.5|11070.5|973
1616549100000|2021-03-24 01:25:00|11081.5|11075.5|11110.5|11104.5|11119.5|11113.5|11080.5|11074.5|1061
1616549400000|2021-03-24 01:30:00|11111.5|11105.5|11061.5|11055.5|11114.5|11108.5|11053.5|11047.5|4236
1616549700000|2021-03-24 01:35:00|11062.5|11056.5|11080.5|11074.5|11119.5|11113.5|11062.5|11056.5|2252
1616550000000|2021-03-24 01:40:00|11081.5|11075.5|11043.5|11037.5|11102.5|11096.5|11042.5|11036.5|1789
1616550300000|2021-03-24 01:45:00|11042.5|11036.5|11036.5|11030.5|11066.5|11060.5|11033.5|11027.5|2529
1616550600000|2021-03-24 01:50:00|11037.5|11031.5|11034.5|11028.5|11052.5|11046.5|11020.5|11014.5|1703
1616550900000|2021-03-24 01:55:00|11033.5|11027.5|10999.5|10993.5|11045.5|11039.5|10997.5|10991.5|2300
1616551200000|2021-03-24 02:00:00|11000.5|10994.5|10977.5|10971.5|11009.5|11003.5|10972.5|10966.5|4093
1616551500000|2021-03-24 02:05:00|10976.5|10970.5|10954.5|10948.5|10985.5|10979.5|10943.5|10937.5|3135
1616551800000|2021-03-24 02:10:00|10953.5|10947.5|10948.5|10942.5|10983.5|10977.5|10945.5|10939.5|2102
1616552100000|2021-03-24 02:15:00|10946.5|10940.5|10961.5|10955.5|10968.5|10962.5|10940.5|10934.5|2120
1616552400000|2021-03-24 02:20:00|10962.5|10956.5|10929.5|10923.5|10963.5|10957.5|10918.5|10912.5|1453
1616552700000|2021-03-24 02:25:00|10928.5|10922.5|10913.5|10907.5|10939.5|10933.5|10911.5|10905.5|2634
1616553000000|2021-03-24 02:30:00|10911.5|10905.5|10913.5|10907.5|10925.5|10919.5|10897.5|10891.5|1916
1616553300000|2021-03-24 02:35:00|10912.5|10906.5|10924.5|10918.5|10928.5|10922.5|10893.5|10887.5|1842
1616553600000|2021-03-24 02:40:00|10925.5|10919.5|10927.5|10921.5|10937.5|10931.5|10909.5|10903.5|2427
1616553900000|2021-03-24 02:45:00|10926.5|10920.5|10938.5|10932.5|10955.5|10949.5|10920.5|10914.5|1578
1616554200000|2021-03-24 02:50:00|10940.5|10934.5|10924.5|10918.5|10940.5|10934.5|10918.5|10912.5|1386
1616554500000|2021-03-24 02:55:00|10925.5|10919.5|10893.5|10887.5|10925.5|10919.5|10892.5|10886.5|1877
1616554800000|2021-03-24 03:00:00|10894.5|10888.5|10884.5|10878.5|10897.5|10891.5|10877.5|10871.5|1678
1616555100000|2021-03-24 03:05:00|10883.5|10877.5|10878.5|10872.5|10883.5|10877.5|10864.5|10858.5|1179
1616555400000|2021-03-24 03:10:00|10877.5|10871.5|10867.5|10861.5|10893.5|10887.5|10867.5|10861.5|701
1616555700000|2021-03-24 03:15:00|10866.5|10860.5|10871.5|10865.5|10876.5|10870.5|10857.5|10851.5|579
1616556000000|2021-03-24 03:20:00|10869.5|10863.5|10862.5|10856.5|10870.5|10864.5|10851.5|10845.5|868
1616556300000|2021-03-24 03:25:00|10863.5|10857.5|10887.5|10881.5|10889.5|10883.5|10849.5|10843.5|1582
1616556600000|2021-03-24 03:30:00|10888.5|10882.5|10897.5|10891.5|10904.5|10898.5|10881.5|10875.5|1852
1616556900000|2021-03-24 03:35:00|10898.5|10892.5|10895.5|10889.5|10911.5|10905.5|10895.5|10889.5|699
1616557200000|2021-03-24 03:40:00|10894.5|10888.5|10882.5|10876.5|10903.5|10897.5|10879.5|10873.5|1586
1616557500000|2021-03-24 03:45:00|10883.5|10877.5|10874.5|10868.5|10887.5|10881.5|10871.5|10865.5|1021
1616557800000|2021-03-24 03:50:00|10875.5|10869.5|10869.5|10863.5|10881.5|10875.5|10861.5|10855.5|966
1616558100000|2021-03-24 03:55:00|10868.5|10862.5|10866.5|10860.5|10876.5|10870.5|10865.5|10859.5|400
1616558400000|2021-03-24 04:00:00|10880|10856.6|10878|10854.6|10880.2|10856.8|10877.8|10854.4|0
1616558700000|2021-03-24 04:05:00|10878.3|10854.9|10881.7|10858.3|10881.9|10858.5|10878.3|10854.9|0
1616559000000|2021-03-24 04:10:00|10881.9|10858.5|10879.2|10855.8|10882.1|10858.7|10877.8|10854.4|0
1616559300000|2021-03-24 04:15:00|10880|10856.6|10876.1|10852.7|10880.2|10856.8|10876.1|10852.7|0
1616559600000|2021-03-24 04:20:00|10876.3|10852.9|10876.1|10852.7|10878.3|10854.9|10876.1|10852.7|0
1616559900000|2021-03-24 04:25:00|10875.8|10852.4|10875.4|10852|10876.6|10853.2|10875.4|10852|0
1616560200000|2021-03-24 04:30:00|10875.1|10851.7|10875.6|10852.2|10876.1|10852.7|10875.1|10851.7|0
1616560500000|2021-03-24 04:35:00|10875.5|10852.1|10874.9|10851.5|10877.3|10853.9|10874.6|10851.2|0
1616560800000|2021-03-24 04:40:00|10874.6|10851.2|10871.2|10847.8|10874.6|10851.2|10871|10847.6|0
1616561100000|2021-03-24 04:45:00|10871|10847.6|10867.9|10844.5|10871|10847.6|10867.4|10844|0
1616561400000|2021-03-24 04:50:00|10867.6|10844.2|10867.1|10843.7|10867.9|10844.5|10866.9|10843.5|0
1616561700000|2021-03-24 04:55:00|10866.9|10843.5|10869.8|10846.4|10870|10846.6|10866.9|10843.5|0
1616562000000|2021-03-24 05:00:00|10870|10846.6|10844.5|10838.5|10870.5|10864.5|10843.5|10837.5|1094
1616562300000|2021-03-24 05:05:00|10842.5|10836.5|10853.5|10847.5|10877.5|10871.5|10837.5|10831.5|1396
1616562600000|2021-03-24 05:10:00|10852.5|10846.5|10852.5|10846.5|10854.5|10848.5|10843.5|10837.5|906
1616562900000|2021-03-24 05:15:00|10851.5|10845.5|10835.5|10829.5|10851.5|10845.5|10831.5|10825.5|1144
1616563200000|2021-03-24 05:20:00|10833.5|10827.5|10823.5|10817.5|10840.5|10834.5|10816.5|10810.5|1321
1616563500000|2021-03-24 05:25:00|10824.5|10818.5|10832.5|10826.5|10833.5|10827.5|10817.5|10811.5|1019
1616563800000|2021-03-24 05:30:00|10833.5|10827.5|10863.5|10857.5|10863.5|10857.5|10816.5|10810.5|1254
1616564100000|2021-03-24 05:35:00|10864.5|10858.5|10835.5|10829.5|10864.5|10858.5|10835.5|10829.5|1079
1616564400000|2021-03-24 05:40:00|10834.5|10828.5|10822.5|10816.5|10834.5|10828.5|10821.5|10815.5|502
1616564700000|2021-03-24 05:45:00|10823.5|10817.5|10818.5|10812.5|10825.5|10819.5|10811.5|10805.5|947
1616565000000|2021-03-24 05:50:00|10817.5|10811.5|10816.5|10810.5|10821.5|10815.5|10814.5|10808.5|406
1616565300000|2021-03-24 05:55:00|10815.5|10809.5|10820.5|10814.5|10829.5|10823.5|10813.5|10807.5|746
1616565600000|2021-03-24 06:00:00|10821.5|10815.5|10814.5|10808.5|10822.5|10816.5|10814.5|10808.5|489
1616565900000|2021-03-24 06:05:00|10815.5|10809.5|10826.5|10820.5|10827.5|10821.5|10813.5|10807.5|856
1616566200000|2021-03-24 06:10:00|10825.5|10819.5|10828.5|10822.5|10828.5|10822.5|10816.5|10810.5|699
1616566500000|2021-03-24 06:15:00|10827.5|10821.5|10835.5|10829.5|10845.5|10839.5|10818.5|10812.5|1113
1616566800000|2021-03-24 06:20:00|10836.5|10830.5|10829.5|10823.5|10842.5|10836.5|10823.5|10817.5|2373
1616567100000|2021-03-24 06:25:00|10827.5|10821.5|10842.5|10836.5|10844.5|10838.5|10821.5|10815.5|1127
1616567400000|2021-03-24 06:30:00|10843.5|10837.5|10834.5|10828.5|10860.5|10854.5|10817.5|10811.5|2788
1616567700000|2021-03-24 06:35:00|10835.5|10829.5|10823.5|10817.5|10839.5|10833.5|10821.5|10815.5|573
1616568000000|2021-03-24 06:40:00|10824.5|10818.5|10824.5|10818.5|10826.5|10820.5|10814.5|10808.5|728
1616568300000|2021-03-24 06:45:00|10825.5|10819.5|10835.5|10829.5|10841.5|10835.5|10824.5|10818.5|747
1616568600000|2021-03-24 06:50:00|10836.5|10830.5|10835.5|10829.5|10840.5|10834.5|10831.5|10825.5|822
1616568900000|2021-03-24 06:55:00|10836.5|10830.5|10843.5|10837.5|10846.5|10840.5|10832.5|10826.5|1001
1616569200000|2021-03-24 07:00:00|10844.5|10838.5|10835.5|10829.5|10848.5|10842.5|10827.5|10821.5|1350
1616569500000|2021-03-24 07:05:00|10834.5|10828.5|10838.5|10832.5|10848.5|10842.5|10831.5|10825.5|1101
1616569800000|2021-03-24 07:10:00|10837.5|10831.5|10829.5|10823.5|10840.5|10834.5|10826.5|10820.5|726
1616570100000|2021-03-24 07:15:00|10828.5|10822.5|10817.5|10811.5|10834.5|10828.5|10816.5|10810.5|743
1616570400000|2021-03-24 07:20:00|10815.5|10809.5|10797.5|10791.5|10817.5|10811.5|10797.5|10791.5|1492
1616570700000|2021-03-24 07:25:00|10799.5|10793.5|10806.5|10800.5|10815.5|10809.5|10790.5|10784.5|1326
1616571000000|2021-03-24 07:30:00|10807.5|10801.5|10801.5|10795.5|10813.5|10807.5|10794.5|10788.5|981
1616571300000|2021-03-24 07:35:00|10803.5|10797.5|10803.5|10797.5|10815.5|10809.5|10798.5|10792.5|919
1616571600000|2021-03-24 07:40:00|10802.5|10796.5|10795.5|10789.5|10808.5|10802.5|10793.5|10787.5|1229
1616571900000|2021-03-24 07:45:00|10796.5|10790.5|10813.5|10807.5|10817.5|10811.5|10796.5|10790.5|1332
1616572200000|2021-03-24 07:50:00|10812.5|10806.5|10807.5|10801.5|10821.5|10815.5|10805.5|10799.5|1322
1616572500000|2021-03-24 07:55:00|10808.5|10802.5|10818.5|10812.5|10822.5|10816.5|10807.5|10801.5|2412
1616572800000|2021-03-24 08:00:00|10817.5|10811.5|10807.5|10801.5|10819.5|10813.5|10801.5|10795.5|1616
1616573100000|2021-03-24 08:05:00|10806.5|10800.5|10825.5|10819.5|10826.5|10820.5|10803.5|10797.5|2908
1616573400000|2021-03-24 08:10:00|10824.5|10818.5|10848.5|10842.5|10849.5|10843.5|10819.5|10813.5|3010
1616573700000|2021-03-24 08:15:00|10847.5|10841.5|10857.5|10851.5|10857.5|10851.5|10842.5|10836.5|2885
1616574000000|2021-03-24 08:20:00|10858.5|10852.5|10851.5|10845.5|10859.5|10853.5|10847.5|10841.5|2976
1616574300000|2021-03-24 08:25:00|10850.5|10844.5|10852.5|10846.5|10854.5|10848.5|10839.5|10833.5|1026
1616574600000|2021-03-24 08:30:00|10856.3|10832.9|10862.2|10838.8|10866.6|10843.2|10856.3|10832.9|2
1616574900000|2021-03-24 08:35:00|10862.3|10838.9|10852.5|10829.1|10864.1|10840.7|10852.5|10829.1|0
1616575200000|2021-03-24 08:40:00|10852.7|10829.3|10860.5|10837.1|10862.3|10838.9|10850.3|10826.9|0
1616575500000|2021-03-24 08:45:00|10862|10838.6|10869.2|10845.8|10869.3|10845.9|10862|10838.6|0
1616575800000|2021-03-24 08:50:00|10869.3|10845.9|10864.6|10841.2|10873.8|10850.4|10862|10838.6|0
1616576100000|2021-03-24 08:55:00|10866.1|10842.7|10865.6|10842.2|10873.2|10849.8|10864.9|10841.5|0
1616576400000|2021-03-24 09:00:00|10867.1|10843.7|10865.6|10842.2|10871.4|10848|10863.9|10840.5|0
1616576700000|2021-03-24 09:05:00|10865.7|10842.3|10870.9|10847.5|10872.8|10849.4|10865.6|10842.2|0
1616577000000|2021-03-24 09:10:00|10871.2|10847.8|10878.4|10855|10883.7|10860.3|10871.2|10847.8|0
1616577300000|2021-03-24 09:15:00|10857.5|10851.5|10859.5|10853.5|10882.5|10876.5|10857.5|10851.5|637
1616577600000|2021-03-24 09:20:00|10858.5|10852.5|10846.5|10840.5|10859.5|10853.5|10841.5|10835.5|840
1616577900000|2021-03-24 09:25:00|10844.5|10838.5|10834.5|10828.5|10846.5|10840.5|10834.5|10828.5|352
1616578200000|2021-03-24 09:30:00|10835.5|10829.5|10843.5|10837.5|10845.5|10839.5|10833.5|10827.5|230
1616578500000|2021-03-24 09:35:00|10841.5|10835.5|10842.5|10836.5|10842.5|10836.5|10834.5|10828.5|111
1616578800000|2021-03-24 09:40:00|10843.5|10837.5|10845.5|10839.5|10848.5|10842.5|10841.5|10835.5|191
1616579100000|2021-03-24 09:45:00|10844.5|10838.5|10843.5|10837.5|10847.5|10841.5|10841.5|10835.5|235
1616579400000|2021-03-24 09:50:00|10844.5|10838.5|10849.5|10843.5|10853.5|10847.5|10844.5|10838.5|289
1616579700000|2021-03-24 09:55:00|10850.5|10844.5|10849.5|10843.5|10851.5|10845.5|10847.5|10841.5|76
1616580000000|2021-03-24 10:00:00|10849|10843|10858.5|10852.5|10861|10855|10847|10841|444
1616580300000|2021-03-24 10:05:00|10858|10852|10847|10841|10858|10852|10845|10839|126
1616580600000|2021-03-24 10:10:00|10846.5|10840.5|10855.5|10849.5|10856|10850|10843.5|10837.5|159
1616580900000|2021-03-24 10:15:00|10855|10849|10860|10854|10861|10855|10854.5|10848.5|188
1616581200000|2021-03-24 10:20:00|10860.5|10854.5|10859.5|10853.5|10861|10855|10851|10845|143
1616581500000|2021-03-24 10:25:00|10859|10853|10860.5|10854.5|10861|10855|10856.5|10850.5|115
1616581800000|2021-03-24 10:30:00|10861|10855|10857|10851|10863.5|10857.5|10856|10850|92
1616582100000|2021-03-24 10:35:00|10857.5|10851.5|10854.5|10848.5|10859|10853|10851.5|10845.5|133
1616582400000|2021-03-24 10:40:00|10854|10848|10848|10842|10855.5|10849.5|10848|10842|81
1616582700000|2021-03-24 10:45:00|10847|10841|10848|10842|10849|10843|10844.5|10838.5|114
1616583000000|2021-03-24 10:50:00|10849.5|10843.5|10849.5|10843.5|10850.5|10844.5|10844.5|10838.5|61
1616583300000|2021-03-24 10:55:00|10850|10844|10855.5|10849.5|10857|10851|10849|10843|50
1616583600000|2021-03-24 11:00:00|10856|10850|10863|10857|10865|10859|10855.5|10849.5|158
1616583900000|2021-03-24 11:05:00|10862.5|10856.5|10864.5|10858.5|10867|10861|10862|10856|187
1616584200000|2021-03-24 11:10:00|10866|10860|10867|10861|10867.5|10861.5|10863|10857|99
1616584500000|2021-03-24 11:15:00|10866.5|10860.5|10867|10861|10870|10864|10865|10859|105
1616584800000|2021-03-24 11:20:00|10866.5|10860.5|10870|10864|10870|10864|10863.5|10857.5|51
1616585100000|2021-03-24 11:25:00|10871|10865|10867|10861|10871.5|10865.5|10865.5|10859.5|75
1616585400000|2021-03-24 11:30:00|10867.5|10861.5|10864|10858|10870|10864|10864|10858|25
1616585700000|2021-03-24 11:35:00|10864.5|10858.5|10863|10857|10865|10859|10862|10856|113
1616586000000|2021-03-24 11:40:00|10862.5|10856.5|10862.5|10856.5|10865|10859|10861|10855|21
1616586300000|2021-03-24 11:45:00|10863|10857|10860|10854|10864.5|10858.5|10860|10854|398
1616586600000|2021-03-24 11:50:00|10860.5|10854.5|10861|10855|10862|10856|10859|10853|107
1616586900000|2021-03-24 11:55:00|10861.5|10855.5|10868.5|10862.5|10868.5|10862.5|10861|10855|66
1616587200000|2021-03-24 12:00:00|10869|10863|10875.5|10869.5|10877|10871|10868.5|10862.5|87
1616587500000|2021-03-24 12:05:00|10876|10870|10874.5|10868.5|10879|10873|10871|10865|158
1616587800000|2021-03-24 12:10:00|10875|10869|10870.5|10864.5|10878|10872|10870|10864|141
1616588100000|2021-03-24 12:15:00|10871|10865|10866|10860|10871|10865|10865.5|10859.5|162
1616588400000|2021-03-24 12:20:00|10865.5|10859.5|10868|10862|10871.5|10865.5|10865.5|10859.5|64
1616588700000|2021-03-24 12:25:00|10868.5|10862.5|10865.5|10859.5|10871|10865|10865.5|10859.5|26
1616589000000|2021-03-24 12:30:00|10865|10859|10864.5|10858.5|10871|10865|10862.5|10856.5|21
1616589300000|2021-03-24 12:35:00|10864|10858|10871.5|10865.5|10873|10867|10864|10858|20
1616589600000|2021-03-24 12:40:00|10869.5|10863.5|10868|10862|10874|10868|10867|10861|44
1616589900000|2021-03-24 12:45:00|10868.5|10862.5|10863|10857|10868.5|10862.5|10862|10856|146
1616590200000|2021-03-24 12:50:00|10862|10856|10867|10861|10869.5|10863.5|10862|10856|27
1616590500000|2021-03-24 12:55:00|10866.5|10860.5|10863.5|10857.5|10867.5|10861.5|10862|10856|55
1616590800000|2021-03-24 13:00:00|10863|10857|10855.5|10849.5|10864|10858|10854.5|10848.5|67
1616591100000|2021-03-24 13:05:00|10856|10850|10857|10851|10859.5|10853.5|10852|10846|138
1616591400000|2021-03-24 13:10:00|10857.5|10851.5|10860.5|10854.5|10861.5|10855.5|10857|10851|40
1616591700000|2021-03-24 13:15:00|10861|10855|10858.5|10852.5|10861.5|10855.5|10857|10851|12
1616592000000|2021-03-24 13:20:00|10858|10852|10853.5|10847.5|10860.5|10854.5|10851.5|10845.5|79
1616592300000|2021-03-24 13:25:00|10853|10847|10859|10853|10860|10854|10853|10847|58
1616592600000|2021-03-24 13:30:00|10858.5|10852.5|10844.5|10838.5|10866|10860|10844|10838|522
1616592900000|2021-03-24 13:35:00|10845|10839|10850|10844|10852|10846|10844|10838|353
1616593200000|2021-03-24 13:40:00|10850.5|10844.5|10849.5|10843.5|10851.5|10845.5|10840.5|10834.5|279
1616593500000|2021-03-24 13:45:00|10849|10843|10839|10833|10856.5|10850.5|10839|10833|576
1616593800000|2021-03-24 13:50:00|10838.5|10832.5|10839.5|10833.5|10845.5|10839.5|10833.5|10827.5|393
1616594100000|2021-03-24 13:55:00|10839|10833|10827|10821|10844|10838|10825|10819|423
1616594400000|2021-03-24 14:00:00|10826.5|10820.5|10832|10826|10836.5|10830.5|10824|10818|464
1616594700000|2021-03-24 14:05:00|10831.5|10825.5|10829|10823|10837.5|10831.5|10827|10821|432
1616595000000|2021-03-24 14:10:00|10828.5|10822.5|10827.5|10821.5|10838|10832|10826.5|10820.5|290
1616595300000|2021-03-24 14:15:00|10827|10821|10808|10802|10827|10821|10808|10802|296
1616595600000|2021-03-24 14:20:00|10807.5|10801.5|10810|10804|10814|10808|10807|10801|283
1616595900000|2021-03-24 14:25:00|10809.5|10803.5|10819|10813|10819|10813|10808.5|10802.5|158
1616596200000|2021-03-24 14:30:00|10818.5|10812.5|10813.5|10807.5|10823|10817|10810.5|10804.5|254
1616596500000|2021-03-24 14:35:00|10814|10808|10817.5|10811.5|10823.5|10817.5|10811.5|10805.5|167
1616596800000|2021-03-24 14:40:00|10818|10812|10822.5|10816.5|10823.5|10817.5|10813|10807|212
1616597100000|2021-03-24 14:45:00|10823|10817|10831.5|10825.5|10837.5|10831.5|10823|10817|889
1616597400000|2021-03-24 14:50:00|10831|10825|10835.5|10829.5|10837.5|10831.5|10822|10816|218
1616597700000|2021-03-24 14:55:00|10835|10829|10833|10827|10839|10833|10832|10826|326
1616598000000|2021-03-24 15:00:00|10833.5|10827.5|10838.5|10832.5|10841|10835|10831|10825|343
1616598300000|2021-03-24 15:05:00|10839|10833|10847.5|10841.5|10849.5|10843.5|10834|10828|389
1616598600000|2021-03-24 15:10:00|10847|10841|10847.5|10841.5|10850.5|10844.5|10838.5|10832.5|188
1616598900000|2021-03-24 15:15:00|10848|10842|10848.5|10842.5|10854|10848|10845.5|10839.5|416
1616599200000|2021-03-24 15:20:00|10848|10842|10852|10846|10855.5|10849.5|10846.5|10840.5|206
1616599500000|2021-03-24 15:25:00|10851.5|10845.5|10858|10852|10858.5|10852.5|10850|10844|199
1616599800000|2021-03-24 15:30:00|10857.5|10851.5|10843.5|10837.5|10860|10854|10843.5|10837.5|183
1616600100000|2021-03-24 15:35:00|10843|10837|10846.5|10840.5|10850|10844|10839.5|10833.5|157
1616600400000|2021-03-24 15:40:00|10847|10841|10841|10835|10850|10844|10836.5|10830.5|76
1616600700000|2021-03-24 15:45:00|10842|10836|10837.5|10831.5|10846.5|10840.5|10834|10828|246
1616601000000|2021-03-24 15:50:00|10838|10832|10827|10821|10838|10832|10825|10819|198
1616601300000|2021-03-24 15:55:00|10827.5|10821.5|10828.5|10822.5|10829.5|10823.5|10820|10814|369
1616601600000|2021-03-24 16:00:00|10829.5|10823.5|10834.5|10828.5|10836.5|10830.5|10825.5|10819.5|214
1616601900000|2021-03-24 16:05:00|10832.5|10826.5|10845.5|10839.5|10845.5|10839.5|10831.5|10825.5|91
1616602200000|2021-03-24 16:10:00|10844.5|10838.5|10828.5|10822.5|10845.5|10839.5|10828.5|10822.5|402
1616602500000|2021-03-24 16:15:00|10829.5|10823.5|10830.5|10824.5|10831.5|10825.5|10825.5|10819.5|307
1616602800000|2021-03-24 16:20:00|10831.5|10825.5|10822.5|10816.5|10833.5|10827.5|10821.5|10815.5|150
1616603100000|2021-03-24 16:25:00|10821.5|10815.5|10817.5|10811.5|10822.5|10816.5|10812.5|10806.5|219
1616603400000|2021-03-24 16:30:00|10818.5|10812.5|10817.5|10811.5|10823.5|10817.5|10815.5|10809.5|67
1616603700000|2021-03-24 16:35:00|10819.5|10813.5|10815.5|10809.5|10822.5|10816.5|10814.5|10808.5|91
1616604000000|2021-03-24 16:40:00|10814.5|10808.5|10820.5|10814.5|10821.5|10815.5|10811.5|10805.5|257
1616604300000|2021-03-24 16:45:00|10821.5|10815.5|10806.5|10800.5|10821.5|10815.5|10803.5|10797.5|266
1616604600000|2021-03-24 16:50:00|10805.5|10799.5|10797.5|10791.5|10806.5|10800.5|10796.5|10790.5|202
1616604900000|2021-03-24 16:55:00|10796.5|10790.5|10805.5|10799.5|10805.5|10799.5|10793.5|10787.5|321
1616605200000|2021-03-24 17:00:00|10804.5|10798.5|10799.5|10793.5|10806.5|10800.5|10787.5|10781.5|358
1616605500000|2021-03-24 17:05:00|10800.5|10794.5|10802.5|10796.5|10810.5|10804.5|10797.5|10791.5|244
1616605800000|2021-03-24 17:10:00|10801.5|10795.5|10779.5|10773.5|10803.5|10797.5|10778.5|10772.5|158
1616606100000|2021-03-24 17:15:00|10777.5|10771.5|10794.5|10788.5|10794.5|10788.5|10776.5|10770.5|144
1616606400000|2021-03-24 17:20:00|10793.5|10787.5|10797.5|10791.5|10798.5|10792.5|10790.5|10784.5|162
1616606700000|2021-03-24 17:25:00|10798.5|10792.5|10808.5|10802.5|10810.5|10804.5|10797.5|10791.5|165
1616607000000|2021-03-24 17:30:00|10809.5|10803.5|10813.5|10807.5|10816.5|10810.5|10809.5|10803.5|197
1616607300000|2021-03-24 17:35:00|10812.5|10806.5|10826.5|10820.5|10830.5|10824.5|10811.5|10805.5|341
1616607600000|2021-03-24 17:40:00|10825.5|10819.5|10803.5|10797.5|10825.5|10819.5|10803.5|10797.5|213
1616607900000|2021-03-24 17:45:00|10804.5|10798.5|10818.5|10812.5|10818.5|10812.5|10802.5|10796.5|126
1616608200000|2021-03-24 17:50:00|10819.5|10813.5|10816.5|10810.5|10823.5|10817.5|10816.5|10810.5|83
1616608500000|2021-03-24 17:55:00|10817.5|10811.5|10814.5|10808.5|10820.5|10814.5|10809.5|10803.5|125
1616608800000|2021-03-24 18:00:00|10813.5|10807.5|10810.5|10804.5|10814.5|10808.5|10804.5|10798.5|88
1616609100000|2021-03-24 18:05:00|10811.5|10805.5|10808.5|10802.5|10816.5|10810.5|10807.5|10801.5|111
1616609400000|2021-03-24 18:10:00|10809.5|10803.5|10805.5|10799.5|10812.5|10806.5|10805.5|10799.5|90
1616609700000|2021-03-24 18:15:00|10807.5|10801.5|10812.5|10806.5|10819.5|10813.5|10807.5|10801.5|147
1616610000000|2021-03-24 18:20:00|10811.5|10805.5|10807.5|10801.5|10814.5|10808.5|10806.5|10800.5|122
1616610300000|2021-03-24 18:25:00|10808.5|10802.5|10794.5|10788.5|10808.5|10802.5|10794.5|10788.5|121
1616610600000|2021-03-24 18:30:00|10792.5|10786.5|10789.5|10783.5|10793.5|10787.5|10784.5|10778.5|195
1616610900000|2021-03-24 18:35:00|10787.5|10781.5|10783.5|10777.5|10795.5|10789.5|10781.5|10775.5|200
1616611200000|2021-03-24 18:40:00|10782.5|10776.5|10783.5|10777.5|10786.5|10780.5|10777.5|10771.5|203
1616611500000|2021-03-24 18:45:00|10782.5|10776.5|10792.5|10786.5|10796.5|10790.5|10781.5|10775.5|146
1616611800000|2021-03-24 18:50:00|10793.5|10787.5|10782.5|10776.5|10796.5|10790.5|10782.5|10776.5|97
1616612100000|2021-03-24 18:55:00|10778.5|10772.5|10786.5|10763.1|10786.5|10772.5|10753.5|10747.5|357
1616612400000|2021-03-24 19:00:00|10786.7|10763.3|10792.8|10769.4|10795.5|10772.1|10783.9|10760.5|0
1616612700000|2021-03-24 19:05:00|10792.7|10769.3|10797|10773.6|10802.5|10779.1|10792.1|10768.7|0
1616613000000|2021-03-24 19:10:00|10796.9|10773.5|10795.4|10772|10800.2|10776.8|10790.7|10767.3|0
1616613300000|2021-03-24 19:15:00|10795.3|10771.9|10800.1|10776.7|10801.3|10777.9|10791|10767.6|0
1616613600000|2021-03-24 19:20:00|10800|10776.6|10786.3|10762.9|10800.1|10776.7|10784.4|10761|0
1616613900000|2021-03-24 19:25:00|10786.2|10762.8|10788.9|10765.5|10792.4|10769|10783.6|10760.2|0
1616614200000|2021-03-24 19:30:00|10789|10765.6|10778.1|10754.7|10789.3|10765.9|10777.5|10754.1|0
1616614500000|2021-03-24 19:35:00|10778|10754.6|10775.3|10751.9|10783.6|10760.2|10775.1|10751.7|0
1616614800000|2021-03-24 19:40:00|10775.4|10752|10775.8|10752.4|10776.2|10752.8|10772.8|10749.4|0
1616615100000|2021-03-24 19:45:00|10775.1|10751.7|10777.1|10753.7|10778.6|10755.2|10772.6|10749.2|0
1616615400000|2021-03-24 19:50:00|10777.3|10753.9|10749.4|10726|10777.3|10753.9|10748.4|10725|0
1616615700000|2021-03-24 19:55:00|10748.7|10725.3|10739.9|10716.5|10752.8|10729.4|10737.4|10714|0
1616616000000|2021-03-24 20:00:00|10740.1|10716.7|10741.2|10717.8|10742.3|10718.9|10736.8|10713.4|0
1616616300000|2021-03-24 20:05:00|10740.9|10717.5|10741.5|10718.1|10741.5|10718.1|10737.9|10714.5|0
1616616600000|2021-03-24 20:10:00|10741.7|10718.3|10741.2|10717.8|10744.1|10720.7|10741.1|10717.7|0
1616616900000|2021-03-24 20:15:00|10741.1|10717.7|10742.9|10719.5|10743.1|10719.7|10740.8|10717.4|0
1616617200000|2021-03-24 20:20:00|10743.1|10719.7|10743.3|10719.9|10743.3|10719.9|10743|10719.6|0
1616617500000|2021-03-24 20:25:00|10743.2|10719.8|10743.3|10719.9|10743.4|10720|10743|10719.6|0
1616617800000|2021-03-24 20:30:00|10743.5|10720.1|10743.2|10719.8|10744.2|10720.8|10742.3|10718.9|0
1616618100000|2021-03-24 20:35:00|10743.5|10720.1|10744.4|10721|10744.9|10721.5|10743|10719.6|0
1616618400000|2021-03-24 20:40:00|10744.2|10720.8|10746.1|10722.7|10746.1|10722.7|10744.2|10720.8|0
1616618700000|2021-03-24 20:45:00|10745.8|10722.4|10741.9|10718.5|10746.3|10722.9|10741.9|10718.5|0
1616619000000|2021-03-24 20:50:00|10742.2|10718.8|10741.5|10718.1|10742.4|10719|10739.8|10716.4|0
1616619300000|2021-03-24 20:55:00|10741.7|10718.3|10744.3|10720.9|10744.6|10721.2|10740.7|10717.3|0
1616619600000|2021-03-24 21:00:00|10744.4|10721|10743.6|10720.2|10744.4|10721|10742.9|10719.5|0
1616619900000|2021-03-24 21:05:00|10743.5|10720.1|10743.8|10720.4|10744.5|10721.1|10743.3|10719.9|0
1616620200000|2021-03-24 21:10:00|10743.9|10720.5|10744|10720.6|10744.6|10721.2|10743.7|10720.3|0
1616620500000|2021-03-24 21:15:00|10743.6|10720.2|10743.4|10720|10744|10720.6|10743.1|10719.7|0
1616620800000|2021-03-24 21:20:00|10743|10719.6|10743.8|10720.4|10743.8|10720.4|10743|10719.6|0
1616621100000|2021-03-24 21:25:00|10744.1|10720.7|10744|10720.6|10744.5|10721.1|10744|10720.6|0
1616621400000|2021-03-24 21:30:00|10743.1|10719.7|10742.8|10719.4|10743.1|10719.7|10742.7|10719.3|0
1616621700000|2021-03-24 21:35:00|10742.7|10719.3|10743.1|10719.7|10743.7|10720.3|10742.4|10719|0
1616622000000|2021-03-24 21:40:00|10743.4|10720|10742.8|10719.4|10743.4|10720|10742.3|10718.9|0
1616622300000|2021-03-24 21:45:00|10743|10719.6|10742.8|10719.4|10743|10719.6|10742.5|10719.1|0
1616622600000|2021-03-24 21:50:00|10742.9|10719.5|10743.6|10720.2|10743.7|10720.3|10742.8|10719.4|0
1616622900000|2021-03-24 21:55:00|10743.5|10720.1|10743.7|10720.3|10744.3|10720.9|10743.4|10720|0
1616623200000|2021-03-24 22:00:00|10744.1|10720.7|10745.8|10722.4|10750.6|10727.2|10743.4|10720|0
1616623500000|2021-03-24 22:05:00|10745.3|10721.9|10748.2|10724.8|10748.2|10724.8|10744.8|10721.4|0
1616623800000|2021-03-24 22:10:00|10748.7|10725.3|10750.2|10726.8|10750.6|10727.2|10748.2|10724.8|0
1616624100000|2021-03-24 22:15:00|10749.7|10726.3|10742.9|10719.5|10749.7|10726.3|10742.4|10719|0
1616624400000|2021-03-24 22:20:00|10742.4|10719|10743.4|10720|10744.2|10720.8|10740|10716.6|0
1616624700000|2021-03-24 22:25:00|10743.7|10720.3|10748|10724.6|10748.5|10725.1|10742.7|10719.3|0
1616625000000|2021-03-24 22:30:00|10748.3|10724.9|10750|10726.6|10750|10726.6|10746.6|10723.2|0
1616625300000|2021-03-24 22:35:00|10750.5|10727.1|10750.9|10727.5|10751.9|10728.5|10749.5|10726.1|0
1616625600000|2021-03-24 22:40:00|10750.7|10727.3|10750|10726.6|10751.4|10728|10749.5|10726.1|0
1616625900000|2021-03-24 22:45:00|10749.5|10726.1|10749.5|10726.1|10749.5|10726.1|10748|10724.6|0
1616626200000|2021-03-24 22:50:00|10749|10725.6|10749.5|10726.1|10750.5|10727.1|10749|10725.6|0
1616626500000|2021-03-24 22:55:00|10749|10725.6|10747.5|10724.1|10750.5|10727.1|10747.5|10724.1|0
1616626800000|2021-03-24 23:00:00|10747|10723.6|10750.4|10727|10750.4|10727|10746|10722.6|0
1616627100000|2021-03-24 23:05:00|10750.9|10727.5|10751.3|10727.9|10751.3|10727.9|10749.4|10726|0
1616627400000|2021-03-24 23:10:00|10750.9|10727.5|10749.9|10726.5|10751.8|10728.4|10749.4|10726|0
1616627700000|2021-03-24 23:15:00|10749.4|10726|10751|10727.6|10751|10727.6|10749.4|10726|0
1616628000000|2021-03-24 23:20:00|10750.6|10727.2|10751.5|10728.1|10751.5|10728.1|10750.6|10727.2|0
1616628300000|2021-03-24 23:25:00|10751.3|10727.9|10750.6|10727.2|10751.3|10727.9|10749.1|10725.7|0
1616628600000|2021-03-24 23:30:00|10750.1|10726.7|10745.7|10722.3|10750.3|10726.9|10743.8|10720.4|0
1616628900000|2021-03-24 23:35:00|10746.2|10722.8|10750.6|10727.2|10751.5|10728.1|10746.2|10722.8|0
1616629200000|2021-03-24 23:40:00|10751.1|10727.7|10751.8|10728.4|10752.5|10729.1|10750.6|10727.2|0
1616629500000|2021-03-24 23:45:00|10752|10728.6|10751.2|10727.8|10754.6|10731.2|10751.2|10727.8|0
1616629800000|2021-03-24 23:50:00|10750.7|10727.3|10751.2|10727.8|10751.7|10728.3|10750.3|10726.9|0
1616630100000|2021-03-24 23:55:00|10751.5|10728.1|10751.2|10727.8|10752.2|10728.8|10750.7|10727.3|0
1616630400000|2021-03-25 00:00:00|10751.7|10728.3|10755.1|10731.7|10755.6|10732.2|10751.2|10727.8|0
1616630700000|2021-03-25 00:05:00|10755.6|10732.2|10754.1|10730.7|10756.3|10732.9|10753.7|10730.3|0
1616631000000|2021-03-25 00:10:00|10754.6|10731.2|10755.9|10732.5|10756.4|10733|10754.6|10731.2|0
1616631300000|2021-03-25 00:15:00|10756.4|10733|10757.2|10733.8|10759.2|10735.8|10755.9|10732.5|0
1616631600000|2021-03-25 00:20:00|10756.4|10733|10757.3|10733.9|10759.4|10736|10755.1|10731.7|0
1616631900000|2021-03-25 00:25:00|10757|10733.6|10755.1|10731.7|10757.3|10733.9|10754.9|10731.5|0
1616632200000|2021-03-25 00:30:00|10755.4|10732|10755|10731.6|10757|10733.6|10752.7|10729.3|0
1616632500000|2021-03-25 00:35:00|10754.9|10731.5|10757.8|10734.4|10758|10734.6|10753.7|10730.3|0
1616632800000|2021-03-25 00:40:00|10757.5|10734.1|10757.8|10734.4|10758|10734.6|10756.1|10732.7|0
1616633100000|2021-03-25 00:45:00|10757.5|10734.1|10757.3|10733.9|10759.2|10735.8|10755.6|10732.2|0
1616633400000|2021-03-25 00:50:00|10757.2|10733.8|10758.1|10734.7|10759|10735.6|10755.1|10731.7|0
1616633700000|2021-03-25 00:55:00|10758|10734.6|10759.9|10736.5|10759.9|10736.5|10757.3|10733.9|0
1616634000000|2021-03-25 01:00:00|10760.2|10736.8|10755.4|10732|10760.2|10736.8|10755.4|10732|0
1616634300000|2021-03-25 01:05:00|10755.2|10731.8|10755.6|10732.2|10757.8|10734.4|10755.1|10731.7|0
1616634600000|2021-03-25 01:10:00|10755.5|10732.1|10753|10729.6|10755.6|10732.2|10752.2|10728.8|0
1616634900000|2021-03-25 01:15:00|10751.1|10727.7|10685.6|10679.6|10751.1|10730.6|10682.6|10676.6|3219
1616635200000|2021-03-25 01:20:00|10687.6|10681.6|10683.6|10677.6|10716.6|10710.6|10677.6|10671.6|3399
1616635500000|2021-03-25 01:25:00|10684.6|10678.6|10709.6|10703.6|10713.6|10707.6|10679.6|10673.6|1386
1616635800000|2021-03-25 01:30:00|10710.6|10704.6|10645.6|10639.6|10722.6|10716.6|10637.6|10631.6|5546
1616636100000|2021-03-25 01:35:00|10646.6|10640.6|10625.6|10619.6|10655.6|10649.6|10622.6|10616.6|4181
1616636400000|2021-03-25 01:40:00|10626.6|10620.6|10676.6|10670.6|10697.6|10691.6|10624.6|10618.6|3499
1616636700000|2021-03-25 01:45:00|10677.6|10671.6|10654.6|10648.6|10678.6|10672.6|10627.6|10621.6|7624
1616637000000|2021-03-25 01:50:00|10653.6|10647.6|10698.6|10692.6|10718.6|10712.6|10650.6|10644.6|4133
1616637300000|2021-03-25 01:55:00|10697.6|10691.6|10700.6|10694.6|10726.6|10720.6|10683.6|10677.6|4856
1616637600000|2021-03-25 02:00:00|10703.6|10697.6|10730.6|10724.6|10733.6|10727.6|10693.6|10687.6|5102
1616637900000|2021-03-25 02:05:00|10731.6|10725.6|10723.6|10717.6|10746.6|10740.6|10719.6|10713.6|2855
1616638200000|2021-03-25 02:10:00|10724.6|10718.6|10720.6|10714.6|10744.6|10738.6|10714.6|10708.6|1364
1616638500000|2021-03-25 02:15:00|10721.6|10715.6|10760.6|10754.6|10765.6|10759.6|10721.6|10715.6|2018
1616638800000|2021-03-25 02:20:00|10761.6|10755.6|10769.6|10763.6|10789.6|10783.6|10759.6|10753.6|2830
1616639100000|2021-03-25 02:25:00|10771.6|10765.6|10747.6|10741.6|10773.6|10767.6|10732.6|10726.6|3609
1616639400000|2021-03-25 02:30:00|10748.6|10742.6|10751.6|10745.6|10767.6|10761.6|10727.6|10721.6|1629
1616639700000|2021-03-25 02:35:00|10752.6|10746.6|10745.6|10739.6|10770.6|10764.6|10739.6|10733.6|861
1616640000000|2021-03-25 02:40:00|10747.6|10741.6|10735.6|10729.6|10755.6|10749.6|10731.6|10725.6|819
1616640300000|2021-03-25 02:45:00|10736.6|10730.6|10734.6|10728.6|10753.6|10747.6|10727.6|10721.6|995
1616640600000|2021-03-25 02:50:00|10735.6|10729.6|10747.6|10741.6|10752.6|10746.6|10728.6|10722.6|879
1616640900000|2021-03-25 02:55:00|10748.6|10742.6|10768.6|10762.6|10773.6|10767.6|10741.6|10735.6|943
1616641200000|2021-03-25 03:00:00|10770.6|10764.6|10744.6|10738.6|10773.6|10767.6|10741.6|10735.6|7952
1616641500000|2021-03-25 03:05:00|10743.6|10737.6|10726.6|10720.6|10748.6|10742.6|10723.6|10717.6|715
1616641800000|2021-03-25 03:10:00|10727.6|10721.6|10718.6|10712.6|10736.6|10730.6|10715.6|10709.6|750
1616642100000|2021-03-25 03:15:00|10719.6|10713.6|10703.6|10697.6|10720.6|10714.6|10699.6|10693.6|983
1616642400000|2021-03-25 03:20:00|10705.6|10699.6|10728.6|10722.6|10734.6|10728.6|10699.6|10693.6|1446
1616642700000|2021-03-25 03:25:00|10726.6|10720.6|10738.6|10732.6|10739.6|10733.6|10709.6|10703.6|1954
1616643000000|2021-03-25 03:30:00|10739.6|10733.6|10724.6|10718.6|10752.6|10746.6|10720.6|10714.6|620
1616643300000|2021-03-25 03:35:00|10725.6|10719.6|10724.6|10718.6|10744.6|10738.6|10722.6|10716.6|639
1616643600000|2021-03-25 03:40:00|10725.6|10719.6|10738.6|10732.6|10742.6|10736.6|10722.6|10716.6|5669
1616643900000|2021-03-25 03:45:00|10739.6|10733.6|10740.6|10734.6|10749.6|10743.6|10738.6|10732.6|3795
1616644200000|2021-03-25 03:50:00|10738.6|10732.6|10750.6|10744.6|10751.6|10745.6|10738.6|10732.6|3302
1616644500000|2021-03-25 03:55:00|10751.6|10745.6|10749.6|10743.6|10763.6|10757.6|10745.6|10739.6|4009
1616644800000|2021-03-25 04:00:00|10756.2|10732.8|10755.7|10732.3|10757.3|10733.9|10755.3|10731.9|0
1616645100000|2021-03-25 04:05:00|10755.6|10732.2|10755.2|10731.8|10755.8|10732.4|10753.4|10730|0
1616645400000|2021-03-25 04:10:00|10755.3|10731.9|10755.1|10731.7|10755.8|10732.4|10754.9|10731.5|0
1616645700000|2021-03-25 04:15:00|10755.2|10731.8|10753.4|10730|10755.2|10731.8|10752.9|10729.5|0
1616646000000|2021-03-25 04:20:00|10753.5|10730.1|10753.2|10729.8|10753.7|10730.3|10752.7|10729.3|0
1616646300000|2021-03-25 04:25:00|10752.9|10729.5|10754.9|10731.5|10755.1|10731.7|10752.9|10729.5|0
1616646600000|2021-03-25 04:30:00|10753.4|10730|10755.3|10731.9|10755.8|10732.4|10752.9|10729.5|0
1616646900000|2021-03-25 04:35:00|10755.2|10731.8|10755.3|10731.9|10757|10733.6|10754.9|10731.5|0
1616647200000|2021-03-25 04:40:00|10756.1|10732.7|10754.6|10731.2|10757.3|10733.9|10754.6|10731.2|0
1616647500000|2021-03-25 04:45:00|10753.2|10729.8|10750.8|10727.4|10753.2|10729.8|10750.8|10727.4|0
1616647800000|2021-03-25 04:50:00|10752.2|10728.8|10752.5|10729.1|10752.7|10729.3|10750.5|10727.1|0
1616648100000|2021-03-25 04:55:00|10752.7|10729.3|10752.9|10729.5|10752.9|10729.5|10752.5|10729.1|0
1616648400000|2021-03-25 05:00:00|10742.6|10736.6|10776.6|10770.6|10777.6|10771.6|10738.6|10732.6|1362
1616648700000|2021-03-25 05:05:00|10775.6|10769.6|10784.6|10778.6|10789.6|10783.6|10763.6|10757.6|1959
1616649000000|2021-03-25 05:10:00|10782.6|10776.6|10771.6|10765.6|10783.6|10777.6|10754.6|10748.6|1558
1616649300000|2021-03-25 05:15:00|10772.6|10766.6|10764.6|10758.6|10783.6|10777.6|10760.6|10754.6|1919
1616649600000|2021-03-25 05:20:00|10766.6|10760.6|10784.6|10778.6|10789.6|10783.6|10766.6|10760.6|1203
1616649900000|2021-03-25 05:25:00|10783.6|10777.6|10789.6|10783.6|10791.6|10785.6|10772.6|10766.6|702
1616650200000|2021-03-25 05:30:00|10788.6|10782.6|10776.6|10770.6|10796.6|10790.6|10769.6|10763.6|765
1616650500000|2021-03-25 05:35:00|10777.6|10771.6|10760.6|10754.6|10781.6|10775.6|10759.6|10753.6|700
1616650800000|2021-03-25 05:40:00|10759.6|10753.6|10745.6|10739.6|10759.6|10753.6|10742.6|10736.6|2129
1616651100000|2021-03-25 05:45:00|10746.6|10740.6|10733.6|10727.6|10749.6|10743.6|10727.6|10721.6|561
1616651400000|2021-03-25 05:50:00|10732.6|10726.6|10732.6|10726.6|10750.6|10744.6|10728.6|10722.6|1132
1616651700000|2021-03-25 05:55:00|10731.6|10725.6|10741.6|10735.6|10752.6|10746.6|10731.6|10725.6|782
1616652000000|2021-03-25 06:00:00|10740.6|10734.6|10740.6|10734.6|10746.6|10740.6|10733.6|10727.6|1664
1616652300000|2021-03-25 06:05:00|10739.6|10733.6|10752.6|10746.6|10752.6|10746.6|10728.6|10722.6|652
1616652600000|2021-03-25 06:10:00|10751.6|10745.6|10736.6|10730.6|10753.6|10747.6|10730.6|10724.6|484
1616652900000|2021-03-25 06:15:00|10737.6|10731.6|10745.6|10739.6|10754.6|10748.6|10729.6|10723.6|1887
1616653200000|2021-03-25 06:20:00|10743.6|10737.6|10730.6|10724.6|10747.6|10741.6|10727.6|10721.6|1090
1616653500000|2021-03-25 06:25:00|10729.6|10723.6|10724.6|10718.6|10736.6|10730.6|10723.6|10717.6|622
1616653800000|2021-03-25 06:30:00|10723.6|10717.6|10724.6|10718.6|10729.6|10723.6|10716.6|10710.6|960
1616654100000|2021-03-25 06:35:00|10726.6|10720.6|10744.6|10738.6|10746.6|10740.6|10725.6|10719.6|648
1616654400000|2021-03-25 06:40:00|10745.6|10739.6|10740.6|10734.6|10752.6|10746.6|10738.6|10732.6|582
1616654700000|2021-03-25 06:45:00|10741.6|10735.6|10749.6|10743.6|10754.6|10748.6|10741.6|10735.6|539
1616655000000|2021-03-25 06:50:00|10750.6|10744.6|10749.6|10743.6|10753.6|10747.6|10743.6|10737.6|656
1616655300000|2021-03-25 06:55:00|10750.6|10744.6|10748.6|10742.6|10755.6|10749.6|10740.6|10734.6|784
1616655600000|2021-03-25 07:00:00|10747.6|10741.6|10753.6|10747.6|10761.6|10755.6|10737.6|10731.6|827
1616655900000|2021-03-25 07:05:00|10755.6|10749.6|10755.6|10749.6|10760.6|10754.6|10751.6|10745.6|623
1616656200000|2021-03-25 07:10:00|10756.6|10750.6|10749.6|10743.6|10757.6|10751.6|10744.6|10738.6|1158
1616656500000|2021-03-25 07:15:00|10750.6|10744.6|10745.6|10739.6|10754.6|10748.6|10741.6|10735.6|701
1616656800000|2021-03-25 07:20:00|10746.6|10740.6|10739.6|10733.6|10749.6|10743.6|10735.6|10729.6|598
1616657100000|2021-03-25 07:25:00|10738.6|10732.6|10742.6|10736.6|10747.6|10741.6|10737.6|10731.6|620
1616657400000|2021-03-25 07:30:00|10741.6|10735.6|10734.6|10728.6|10743.6|10737.6|10732.6|10726.6|744
1616657700000|2021-03-25 07:35:00|10735.6|10729.6|10731.6|10725.6|10735.6|10729.6|10728.6|10722.6|439
1616658000000|2021-03-25 07:40:00|10732.6|10726.6|10739.6|10733.6|10742.6|10736.6|10726.6|10720.6|701
1616658300000|2021-03-25 07:45:00|10740.6|10734.6|10738.6|10732.6|10745.6|10739.6|10733.6|10727.6|1334
1616658600000|2021-03-25 07:50:00|10739.6|10733.6|10734.6|10728.6|10745.6|10739.6|10730.6|10724.6|712
1616658900000|2021-03-25 07:55:00|10733.6|10727.6|10733.6|10727.6|10736.6|10730.6|10728.6|10722.6|2826
1616659200000|2021-03-25 08:00:00|10732.6|10726.6|10736.6|10730.6|10736.6|10730.6|10723.6|10717.6|1605
1616659500000|2021-03-25 08:05:00|10735.6|10729.6|10738.6|10732.6|10741.6|10735.6|10733.6|10727.6|3542
1616659800000|2021-03-25 08:10:00|10737.6|10731.6|10743.6|10737.6|10744.6|10738.6|10730.6|10724.6|6397
1616660100000|2021-03-25 08:15:00|10742.6|10736.6|10752.6|10746.6|10753.6|10747.6|10741.6|10735.6|7396
1616660400000|2021-03-25 08:20:00|10753.6|10747.6|10743.6|10737.6|10755.6|10749.6|10740.6|10734.6|6324
1616660700000|2021-03-25 08:25:00|10742.6|10736.6|10737.6|10731.6|10744.6|10738.6|10735.6|10729.6|559
1616661000000|2021-03-25 08:30:00|10744.6|10721.2|10748.8|10725.4|10754.3|10730.9|10743.1|10719.7|2
1616661300000|2021-03-25 08:35:00|10748.7|10725.3|10751.2|10727.8|10755.8|10732.4|10746.7|10723.3|0
1616661600000|2021-03-25 08:40:00|10751.4|10728|10754.5|10731.1|10755.2|10731.8|10749.3|10725.9|0
1616661900000|2021-03-25 08:45:00|10754.8|10731.4|10756.1|10732.7|10757.6|10734.2|10750.7|10727.3|0
1616662200000|2021-03-25 08:50:00|10757.6|10734.2|10751.6|10728.2|10757.8|10734.4|10749.5|10726.1|0
1616662500000|2021-03-25 08:55:00|10751.8|10728.4|10742.8|10719.4|10751.8|10728.4|10741.3|10717.9|0
1616662800000|2021-03-25 09:00:00|10743|10719.6|10738|10714.6|10743|10719.6|10736.6|10713.2|0
1616663100000|2021-03-25 09:05:00|10738.2|10714.8|10736.2|10712.8|10740.1|10716.7|10732.6|10709.2|0
1616663400000|2021-03-25 09:10:00|10734.8|10711.4|10739.8|10716.4|10740.7|10717.3|10734.5|10711.1|0
1616663700000|2021-03-25 09:15:00|10721.6|10715.6|10745.6|10739.6|10747.6|10741.6|10721.6|10715.6|460
1616664000000|2021-03-25 09:20:00|10744.6|10738.6|10739.6|10733.6|10747.6|10741.6|10736.6|10730.6|219
1616664300000|2021-03-25 09:25:00|10740.6|10734.6|10740.6|10734.6|10743.6|10737.6|10737.6|10731.6|84
1616664600000|2021-03-25 09:30:00|10739.6|10733.6|10741.6|10735.6|10744.6|10738.6|10737.6|10731.6|561
1616664900000|2021-03-25 09:35:00|10739.6|10733.6|10738.6|10732.6|10740.6|10734.6|10736.6|10730.6|24
1616665200000|2021-03-25 09:40:00|10736.6|10730.6|10733.6|10727.6|10736.6|10730.6|10730.6|10724.6|196
1616665500000|2021-03-25 09:45:00|10734.6|10728.6|10738.6|10732.6|10738.6|10732.6|10733.6|10727.6|236
1616665800000|2021-03-25 09:50:00|10739.6|10733.6|10738.6|10732.6|10739.6|10733.6|10736.6|10730.6|34
1616666100000|2021-03-25 09:55:00|10739.6|10733.6|10742.6|10736.6|10744.6|10738.6|10739.6|10733.6|114
1616666400000|2021-03-25 10:00:00|10743.1|10737.1|10749.1|10743.1|10750.1|10744.1|10743.1|10737.1|103
1616666700000|2021-03-25 10:05:00|10749.6|10743.6|10754.1|10748.1|10754.1|10748.1|10747.1|10741.1|115
1616667000000|2021-03-25 10:10:00|10754.6|10748.6|10758.6|10752.6|10758.6|10752.6|10752.1|10746.1|174
1616667300000|2021-03-25 10:15:00|10759.1|10753.1|10753.6|10747.6|10759.1|10753.1|10752.1|10746.1|64
1616667600000|2021-03-25 10:20:00|10754.1|10748.1|10756.1|10750.1|10756.6|10750.6|10752.1|10746.1|18
1616667900000|2021-03-25 10:25:00|10756.6|10750.6|10758.1|10752.1|10758.6|10752.6|10754.1|10748.1|53
1616668200000|2021-03-25 10:30:00|10757.6|10751.6|10757.1|10751.1|10758.6|10752.6|10749.1|10743.1|161
1616668500000|2021-03-25 10:35:00|10758.1|10752.1|10760.1|10754.1|10762.1|10756.1|10756.6|10750.6|72
1616668800000|2021-03-25 10:40:00|10759.6|10753.6|10763.1|10757.1|10763.1|10757.1|10759.1|10753.1|265
1616669100000|2021-03-25 10:45:00|10762.6|10756.6|10763.1|10757.1|10763.1|10757.1|10761.1|10755.1|50
1616669400000|2021-03-25 10:50:00|10763.6|10757.6|10764.1|10758.1|10764.1|10758.1|10761.6|10755.6|31
1616669700000|2021-03-25 10:55:00|10763.6|10757.6|10765.1|10759.1|10766.1|10760.1|10763.1|10757.1|59
1616670000000|2021-03-25 11:00:00|10764.6|10758.6|10762.1|10756.1|10767.6|10761.6|10761.6|10755.6|138
1616670300000|2021-03-25 11:05:00|10761.6|10755.6|10764.1|10758.1|10765.6|10759.6|10759.6|10753.6|31
1616670600000|2021-03-25 11:10:00|10764.6|10758.6|10764.6|10758.6|10767.1|10761.1|10763.1|10757.1|204
1616670900000|2021-03-25 11:15:00|10765.1|10759.1|10758.6|10752.6|10765.1|10759.1|10757.6|10751.6|53
1616671200000|2021-03-25 11:20:00|10758.1|10752.1|10749.1|10743.1|10760.1|10754.1|10748.6|10742.6|134
1616671500000|2021-03-25 11:25:00|10748.6|10742.6|10746.6|10740.6|10750.1|10744.1|10740.1|10734.1|141
1616671800000|2021-03-25 11:30:00|10746.1|10740.1|10737.6|10731.6|10746.1|10740.1|10736.6|10730.6|225
1616672100000|2021-03-25 11:35:00|10738.1|10732.1|10731.6|10725.6|10738.6|10732.6|10730.6|10724.6|168
1616672400000|2021-03-25 11:40:00|10732.1|10726.1|10734.1|10728.1|10738.1|10732.1|10731.1|10725.1|60
1616672700000|2021-03-25 11:45:00|10733.1|10727.1|10731.6|10725.6|10736.1|10730.1|10730.1|10724.1|252
1616673000000|2021-03-25 11:50:00|10732.1|10726.1|10722.6|10716.6|10733.1|10727.1|10720.1|10714.1|198
1616673300000|2021-03-25 11:55:00|10722.1|10716.1|10713.6|10707.6|10726.6|10720.6|10713.1|10707.1|188
1616673600000|2021-03-25 12:00:00|10714.1|10708.1|10713.1|10707.1|10719.6|10713.6|10709.6|10703.6|300
1616673900000|2021-03-25 12:05:00|10712.6|10706.6|10720.1|10714.1|10723.1|10717.1|10709.6|10703.6|135
1616674200000|2021-03-25 12:10:00|10720.6|10714.6|10709.1|10703.1|10721.6|10715.6|10709.1|10703.1|255
1616674500000|2021-03-25 12:15:00|10709.6|10703.6|10713.6|10707.6|10716.1|10710.1|10708.1|10702.1|162
1616674800000|2021-03-25 12:20:00|10713.1|10707.1|10721.1|10715.1|10721.1|10715.1|10710.1|10704.1|160
1616675100000|2021-03-25 12:25:00|10721.6|10715.6|10716.1|10710.1|10723.1|10717.1|10713.6|10707.6|190
1616675400000|2021-03-25 12:30:00|10715.6|10709.6|10722.1|10716.1|10725.1|10719.1|10712.6|10706.6|173
1616675700000|2021-03-25 12:35:00|10722.6|10716.6|10709.1|10703.1|10722.6|10716.6|10708.1|10702.1|90
1616676000000|2021-03-25 12:40:00|10709.6|10703.6|10693.1|10687.1|10712.1|10706.1|10693.1|10687.1|222
1616676300000|2021-03-25 12:45:00|10692.6|10686.6|10702.1|10696.1|10704.6|10698.6|10692.1|10686.1|258
1616676600000|2021-03-25 12:50:00|10701.6|10695.6|10698.6|10692.6|10703.6|10697.6|10698.1|10692.1|88
1616676900000|2021-03-25 12:55:00|10699.1|10693.1|10698.6|10692.6|10701.6|10695.6|10696.1|10690.1|82
1616677200000|2021-03-25 13:00:00|10698.1|10692.1|10708.1|10702.1|10711.1|10705.1|10694.1|10688.1|175
1616677500000|2021-03-25 13:05:00|10709.1|10703.1|10702.6|10696.6|10710.1|10704.1|10700.1|10694.1|141
1616677800000|2021-03-25 13:10:00|10703.1|10697.1|10699.1|10693.1|10706.1|10700.1|10699.1|10693.1|68
1616678100000|2021-03-25 13:15:00|10698.1|10692.1|10702.1|10696.1|10702.1|10696.1|10694.1|10688.1|126
1616678400000|2021-03-25 13:20:00|10702.6|10696.6|10703.6|10697.6|10705.1|10699.1|10699.1|10693.1|108
1616678700000|2021-03-25 13:25:00|10703.1|10697.1|10702.1|10696.1|10705.1|10699.1|10700.1|10694.1|211
1616679000000|2021-03-25 13:30:00|10702.6|10696.6|10702.1|10696.1|10712.6|10706.6|10695.6|10689.6|645
1616679300000|2021-03-25 13:35:00|10701.6|10695.6|10727.6|10721.6|10732.1|10726.1|10698.1|10692.1|978
1616679600000|2021-03-25 13:40:00|10728.1|10722.1|10731.6|10725.6|10744.1|10738.1|10725.1|10719.1|635
1616679900000|2021-03-25 13:45:00|10731.1|10725.1|10735.1|10729.1|10744.6|10738.6|10726.1|10720.1|438
1616680200000|2021-03-25 13:50:00|10734.1|10728.1|10721.6|10715.6|10734.1|10728.1|10713.1|10707.1|515
1616680500000|2021-03-25 13:55:00|10721.1|10715.1|10730.6|10724.6|10736.1|10730.1|10712.1|10706.1|540
1616680800000|2021-03-25 14:00:00|10731.1|10725.1|10740.1|10734.1|10742.1|10736.1|10725.6|10719.6|618
1616681100000|2021-03-25 14:05:00|10740.6|10734.6|10744.6|10738.6|10750.6|10744.6|10729.1|10723.1|532
1616681400000|2021-03-25 14:10:00|10744.1|10738.1|10747.1|10741.1|10753.6|10747.6|10744.1|10738.1|302
1616681700000|2021-03-25 14:15:00|10747.6|10741.6|10742.1|10736.1|10748.1|10742.1|10732.1|10726.1|555
1616682000000|2021-03-25 14:20:00|10741.6|10735.6|10744.1|10738.1|10753.1|10747.1|10741.6|10735.6|154
1616682300000|2021-03-25 14:25:00|10744.6|10738.6|10733.1|10727.1|10752.1|10746.1|10733.1|10727.1|560
1616682600000|2021-03-25 14:30:00|10732.6|10726.6|10727.1|10721.1|10737.1|10731.1|10725.6|10719.6|202
1616682900000|2021-03-25 14:35:00|10726.6|10720.6|10729.6|10723.6|10733.6|10727.6|10718.6|10712.6|227
1616683200000|2021-03-25 14:40:00|10730.1|10724.1|10724.6|10718.6|10731.6|10725.6|10720.1|10714.1|120
1616683500000|2021-03-25 14:45:00|10724.1|10718.1|10709.6|10703.6|10727.6|10721.6|10709.1|10703.1|167
1616683800000|2021-03-25 14:50:00|10709.1|10703.1|10696.1|10690.1|10709.6|10703.6|10696.1|10690.1|297
1616684100000|2021-03-25 14:55:00|10696.6|10690.6|10708.6|10702.6|10708.6|10702.6|10693.6|10687.6|345
1616684400000|2021-03-25 15:00:00|10708.1|10702.1|10689.6|10683.6|10708.1|10702.1|10688.1|10682.1|288
1616684700000|2021-03-25 15:05:00|10689.1|10683.1|10688.6|10682.6|10699.6|10693.6|10686.6|10680.6|207
1616685000000|2021-03-25 15:10:00|10688.1|10682.1|10697.6|10691.6|10701.1|10695.1|10684.6|10678.6|220
1616685300000|2021-03-25 15:15:00|10698.1|10692.1|10710.6|10704.6|10711.1|10705.1|10695.6|10689.6|368
1616685600000|2021-03-25 15:20:00|10710.1|10704.1|10697.6|10691.6|10711.6|10705.6|10697.6|10691.6|250
1616685900000|2021-03-25 15:25:00|10697.1|10691.1|10699.1|10693.1|10702.1|10696.1|10683.1|10677.1|253
1616686200000|2021-03-25 15:30:00|10698.6|10692.6|10710.1|10704.1|10713.1|10707.1|10696.1|10690.1|585
1616686500000|2021-03-25 15:35:00|10709.6|10703.6|10709.1|10703.1|10713.6|10707.6|10706.1|10700.1|386
1616686800000|2021-03-25 15:40:00|10709.6|10703.6|10698.6|10692.6|10711.1|10705.1|10697.6|10691.6|277
1616687100000|2021-03-25 15:45:00|10699.1|10693.1|10700.6|10694.6|10706.6|10700.6|10694.1|10688.1|141
1616687400000|2021-03-25 15:50:00|10700.1|10694.1|10706.6|10700.6|10709.6|10703.6|10697.6|10691.6|158
1616687700000|2021-03-25 15:55:00|10706.1|10700.1|10705.6|10699.6|10715.1|10709.1|10700.6|10694.6|283
1616688000000|2021-03-25 16:00:00|10704.6|10698.6|10725.6|10719.6|10725.6|10719.6|10704.6|10698.6|339
1616688300000|2021-03-25 16:05:00|10726.6|10720.6|10726.6|10720.6|10729.6|10723.6|10722.6|10716.6|167
1616688600000|2021-03-25 16:10:00|10727.6|10721.6|10718.6|10712.6|10727.6|10721.6|10718.6|10712.6|130
1616688900000|2021-03-25 16:15:00|10719.6|10713.6|10736.6|10730.6|10738.6|10732.6|10719.6|10713.6|262
1616689200000|2021-03-25 16:20:00|10735.6|10729.6|10746.6|10740.6|10746.6|10740.6|10735.6|10729.6|215
1616689500000|2021-03-25 16:25:00|10747.6|10741.6|10748.6|10742.6|10753.6|10747.6|10747.6|10741.6|294
1616689800000|2021-03-25 16:30:00|10751.6|10745.6|10748.6|10742.6|10753.6|10747.6|10747.6|10741.6|115
1616690100000|2021-03-25 16:35:00|10750.6|10744.6|10746.6|10740.6|10752.6|10746.6|10744.6|10738.6|174
1616690400000|2021-03-25 16:40:00|10747.6|10741.6|10754.6|10748.6|10757.6|10751.6|10747.6|10741.6|142
1616690700000|2021-03-25 16:45:00|10755.6|10749.6|10760.6|10754.6|10761.6|10755.6|10753.6|10747.6|207
1616691000000|2021-03-25 16:50:00|10759.6|10753.6|10754.6|10748.6|10760.6|10754.6|10751.6|10745.6|104
1616691300000|2021-03-25 16:55:00|10755.6|10749.6|10748.6|10742.6|10759.6|10753.6|10748.6|10742.6|178
1616691600000|2021-03-25 17:00:00|10749.6|10743.6|10740.6|10734.6|10749.6|10743.6|10726.6|10720.6|198
1616691900000|2021-03-25 17:05:00|10744.6|10738.6|10746.6|10740.6|10751.6|10745.6|10739.6|10733.6|83
1616692200000|2021-03-25 17:10:00|10748.6|10742.6|10761.6|10755.6|10761.6|10755.6|10748.6|10742.6|84
1616692500000|2021-03-25 17:15:00|10762.6|10756.6|10745.6|10739.6|10764.6|10758.6|10745.6|10739.6|175
1616692800000|2021-03-25 17:20:00|10749.6|10743.6|10747.6|10741.6|10749.6|10743.6|10742.6|10736.6|60
1616693100000|2021-03-25 17:25:00|10746.6|10740.6|10741.6|10735.6|10750.6|10744.6|10741.6|10735.6|58
1616693400000|2021-03-25 17:30:00|10744.6|10738.6|10737.6|10731.6|10749.6|10743.6|10736.6|10730.6|77
1616693700000|2021-03-25 17:35:00|10738.6|10732.6|10744.6|10738.6|10745.6|10739.6|10732.6|10726.6|94
1616694000000|2021-03-25 17:40:00|10746.6|10740.6|10755.6|10749.6|10756.6|10750.6|10745.6|10739.6|102
1616694300000|2021-03-25 17:45:00|10756.6|10750.6|10744.6|10738.6|10758.6|10752.6|10737.6|10731.6|205
1616694600000|2021-03-25 17:50:00|10745.6|10739.6|10749.6|10743.6|10751.6|10745.6|10744.6|10738.6|54
1616694900000|2021-03-25 17:55:00|10750.6|10744.6|10739.6|10733.6|10750.6|10744.6|10739.6|10733.6|68
1616695200000|2021-03-25 18:00:00|10736.6|10730.6|10739.6|10733.6|10740.6|10734.6|10731.6|10725.6|60
1616695500000|2021-03-25 18:05:00|10738.6|10732.6|10739.6|10733.6|10747.6|10741.6|10736.6|10730.6|144
1616695800000|2021-03-25 18:10:00|10738.6|10732.6|10745.6|10739.6|10745.6|10739.6|10735.6|10729.6|68
1616696100000|2021-03-25 18:15:00|10747.6|10741.6|10750.6|10744.6|10750.6|10744.6|10742.6|10736.6|69
1616696400000|2021-03-25 18:20:00|10747.6|10741.6|10746.6|10740.6|10750.6|10744.6|10740.6|10734.6|77
1616696700000|2021-03-25 18:25:00|10745.6|10739.6|10738.6|10732.6|10749.6|10743.6|10736.6|10730.6|79
1616697000000|2021-03-25 18:30:00|10740.6|10734.6|10746.6|10740.6|10746.6|10740.6|10737.6|10731.6|87
1616697300000|2021-03-25 18:35:00|10744.6|10738.6|10757.6|10751.6|10759.6|10753.6|10744.6|10738.6|82
1616697600000|2021-03-25 18:40:00|10759.6|10753.6|10759.6|10753.6|10762.6|10756.6|10756.6|10750.6|64
1616697900000|2021-03-25 18:45:00|10760.6|10754.6|10753.6|10747.6|10764.6|10758.6|10753.6|10747.6|118
1616698200000|2021-03-25 18:50:00|10754.6|10748.6|10765.6|10759.6|10765.6|10759.6|10753.6|10747.6|100
1616698500000|2021-03-25 18:55:00|10761.6|10755.6|10777.5|10754.1|10777.5|10760.6|10753.6|10747.6|151
1616698800000|2021-03-25 19:00:00|10777.3|10753.9|10783.7|10760.3|10783.7|10760.3|10777.3|10753.9|0
1616699100000|2021-03-25 19:05:00|10783.8|10760.4|10775.5|10752.1|10787.2|10763.8|10775.3|10751.9|0
1616699400000|2021-03-25 19:10:00|10775.4|10752|10777|10753.6|10783.8|10760.4|10772.9|10749.5|0
1616699700000|2021-03-25 19:15:00|10777.7|10754.3|10779.3|10755.9|10785.5|10762.1|10777.7|10754.3|0
1616700000000|2021-03-25 19:20:00|10779.1|10755.7|10764.1|10740.7|10780.3|10756.9|10763.2|10739.8|0
1616700300000|2021-03-25 19:25:00|10764.2|10740.8|10748.9|10725.5|10765.1|10741.7|10747.6|10724.2|0
1616700600000|2021-03-25 19:30:00|10748.8|10725.4|10746.9|10723.5|10754|10730.6|10744.8|10721.4|0
1616700900000|2021-03-25 19:35:00|10747|10723.6|10752|10728.6|10752.7|10729.3|10738.1|10714.7|0
1616701200000|2021-03-25 19:40:00|10752.1|10728.7|10754.7|10731.3|10758.9|10735.5|10749.6|10726.2|0
1616701500000|2021-03-25 19:45:00|10754.8|10731.4|10758.5|10735.1|10758.8|10735.4|10750.5|10727.1|0
1616701800000|2021-03-25 19:50:00|10759|10735.6|10757.8|10734.4|10769|10745.6|10757.8|10734.4|0
1616702100000|2021-03-25 19:55:00|10757.9|10734.5|10744.6|10721.2|10757.9|10734.5|10741.8|10718.4|0
1616702400000|2021-03-25 20:00:00|10744.9|10721.5|10746|10722.6|10750.6|10727.2|10744.1|10720.7|0
1616702700000|2021-03-25 20:05:00|10746.3|10722.9|10747.7|10724.3|10748.6|10725.2|10745.1|10721.7|0
1616703000000|2021-03-25 20:10:00|10747|10723.6|10750.3|10726.9|10751.9|10728.5|10746.3|10722.9|0
1616703300000|2021-03-25 20:15:00|10750.4|10727|10750.4|10727|10750.5|10727.1|10748.5|10725.1|0
1616703600000|2021-03-25 20:20:00|10749|10725.6|10748.6|10725.2|10750.5|10727.1|10748.5|10725.1|0
1616703900000|2021-03-25 20:25:00|10748.7|10725.3|10746.8|10723.4|10748.7|10725.3|10746.7|10723.3|0
1616704200000|2021-03-25 20:30:00|10747.8|10724.4|10751.8|10728.4|10752.3|10728.9|10743.9|10720.5|0
1616704500000|2021-03-25 20:35:00|10751.6|10728.2|10752|10728.6|10752.3|10728.9|10751.3|10727.9|0
1616704800000|2021-03-25 20:40:00|10752.1|10728.7|10750.5|10727.1|10752.4|10729|10750.5|10727.1|0
1616705100000|2021-03-25 20:45:00|10750.8|10727.4|10751|10727.6|10753.6|10730.2|10750.8|10727.4|0
1616705400000|2021-03-25 20:50:00|10751.3|10727.9|10751.3|10727.9|10752.9|10729.5|10750.5|10727.1|0
1616705700000|2021-03-25 20:55:00|10751|10727.6|10752.8|10729.4|10755.7|10732.3|10750.5|10727.1|0
1616706000000|2021-03-25 21:00:00|10752.5|10729.1|10752.6|10729.2|10753.1|10729.7|10752.5|10729.1|0
1616706300000|2021-03-25 21:05:00|10752.5|10729.1|10752.9|10729.5|10753|10729.6|10752.3|10728.9|0
1616706600000|2021-03-25 21:10:00|10752.7|10729.3|10752|10728.6|10752.7|10729.3|10752|10728.6|0
1616706900000|2021-03-25 21:15:00|10751.8|10728.4|10751.7|10728.3|10752.1|10728.7|10751.4|10728|0
1616707200000|2021-03-25 21:20:00|10751.5|10728.1|10751.6|10728.2|10751.6|10728.2|10751.4|10728|0
1616707500000|2021-03-25 21:25:00|10751.7|10728.3|10752.2|10728.8|10752.5|10729.1|10751.7|10728.3|0
1616707800000|2021-03-25 21:30:00|10752.3|10728.9|10752.4|10729|10752.4|10729|10752.3|10728.9|0
1616708100000|2021-03-25 21:35:00|10752.3|10728.9|10752.4|10729|10752.4|10729|10752.3|10728.9|0
1616708400000|2021-03-25 21:40:00|10751.9|10728.5|10752.4|10729|10752.4|10729|10751.9|10728.5|0
1616708700000|2021-03-25 21:45:00|10752.2|10728.8|10752|10728.6|10752.2|10728.8|10751.6|10728.2|0
1616709000000|2021-03-25 21:50:00|10751.8|10728.4|10752.3|10728.9|10752.3|10728.9|10751.5|10728.1|0
1616709300000|2021-03-25 21:55:00|10752.4|10729|10752.7|10729.3|10752.8|10729.4|10752.3|10728.9|0
1616709600000|2021-03-25 22:00:00|10754.1|10730.7|10744|10720.6|10754.1|10730.7|10740.9|10717.5|0
1616709900000|2021-03-25 22:05:00|10744.2|10720.8|10744.2|10720.8|10744.7|10721.3|10742.8|10719.4|0
1616710200000|2021-03-25 22:10:00|10744.7|10721.3|10744.2|10720.8|10744.7|10721.3|10742.8|10719.4|0
1616710500000|2021-03-25 22:15:00|10743.8|10720.4|10742.8|10719.4|10744.2|10720.8|10742.8|10719.4|0
1616710800000|2021-03-25 22:20:00|10743.3|10719.9|10741.8|10718.4|10743.3|10719.9|10741.3|10717.9|0
1616711100000|2021-03-25 22:25:00|10741.3|10717.9|10745.2|10721.8|10746.2|10722.8|10740.9|10717.5|0
1616711400000|2021-03-25 22:30:00|10744.7|10721.3|10744.5|10721.1|10745.2|10721.8|10741.8|10718.4|0
1616711700000|2021-03-25 22:35:00|10744.2|10720.8|10746.7|10723.3|10747.1|10723.7|10743.3|10719.9|0
1616712000000|2021-03-25 22:40:00|10747.1|10723.7|10745.7|10722.3|10748.1|10724.7|10745.2|10721.8|0
1616712300000|2021-03-25 22:45:00|10746.2|10722.8|10745.7|10722.3|10747.1|10723.7|10744.2|10720.8|0
1616712600000|2021-03-25 22:50:00|10746.7|10723.3|10746.7|10723.3|10747.6|10724.2|10745.2|10721.8|0
1616712900000|2021-03-25 22:55:00|10747.1|10723.7|10746.2|10722.8|10748.6|10725.2|10745.2|10721.8|0
1616713200000|2021-03-25 23:00:00|10746.7|10723.3|10746.7|10723.3|10747.6|10724.2|10745.7|10722.3|0
1616713500000|2021-03-25 23:05:00|10746.2|10722.8|10753.9|10730.5|10754.9|10731.5|10746.2|10722.8|0
1616713800000|2021-03-25 23:10:00|10754.4|10731|10754.4|10731|10754.9|10731.5|10752.4|10729|0
1616714100000|2021-03-25 23:15:00|10754.9|10731.5|10756.9|10733.5|10756.9|10733.5|10754.4|10731|0
1616714400000|2021-03-25 23:20:00|10755.9|10732.5|10756.9|10733.5|10757.9|10734.5|10755.9|10732.5|0
1616714700000|2021-03-25 23:25:00|10757.1|10733.7|10758.8|10735.4|10760.3|10736.9|10757.1|10733.7|0
1616715000000|2021-03-25 23:30:00|10759.3|10735.9|10770.3|10746.9|10770.3|10746.9|10759.3|10735.9|0
1616715300000|2021-03-25 23:35:00|10770.7|10747.3|10769.3|10745.9|10770.7|10747.3|10769.3|10745.9|0
1616715600000|2021-03-25 23:40:00|10769.8|10746.4|10767.8|10744.4|10769.8|10746.4|10767.8|10744.4|0
1616715900000|2021-03-25 23:45:00|10767.6|10744.2|10765.4|10742|10767.8|10744.4|10765.2|10741.8|0
1616716200000|2021-03-25 23:50:00|10765.9|10742.5|10763.5|10740.1|10765.9|10742.5|10763.5|10740.1|0
1616716500000|2021-03-25 23:55:00|10764|10740.6|10763|10739.6|10765.9|10742.5|10762.5|10739.1|0
1616716800000|2021-03-26 00:00:00|10763.5|10740.1|10765.4|10742|10765.9|10742.5|10762|10738.6|0
1616717100000|2021-03-26 00:05:00|10764.9|10741.5|10770.6|10747.2|10771|10747.6|10763.7|10740.3|0
1616717400000|2021-03-26 00:10:00|10771|10747.6|10766.7|10743.3|10771|10747.6|10766.2|10742.8|0
1616717700000|2021-03-26 00:15:00|10767.2|10743.8|10762.9|10739.5|10770|10746.6|10761.9|10738.5|0
1616718000000|2021-03-26 00:20:00|10763.6|10740.2|10762.4|10739|10764.8|10741.4|10761.4|10738|0
1616718300000|2021-03-26 00:25:00|10762.5|10739.1|10759.6|10736.2|10762.5|10739.1|10758|10734.6|0
1616718600000|2021-03-26 00:30:00|10759.9|10736.5|10764.2|10740.8|10764.4|10741|10759.9|10736.5|0
1616718900000|2021-03-26 00:35:00|10763.9|10740.5|10759.4|10736|10764.4|10741|10759.4|10736|0
1616719200000|2021-03-26 00:40:00|10760.1|10736.7|10751.6|10728.2|10761.3|10737.9|10750.9|10727.5|0
1616719500000|2021-03-26 00:45:00|10752.3|10728.9|10753.5|10730.1|10754.9|10731.5|10751.3|10727.9|0
1616719800000|2021-03-26 00:50:00|10753.4|10730|10759.2|10735.8|10759.2|10735.8|10752|10728.6|0
1616720100000|2021-03-26 00:55:00|10759|10735.6|10760.9|10737.5|10761.3|10737.9|10758.5|10735.1|0
1616720400000|2021-03-26 01:00:00|10760.6|10737.2|10764.7|10741.3|10767.3|10743.9|10760.6|10737.2|0
1616720700000|2021-03-26 01:05:00|10763.2|10739.8|10764.7|10741.3|10764.9|10741.5|10762.8|10739.4|0
1616721000000|2021-03-26 01:10:00|10764.9|10741.5|10762|10738.6|10765.4|10742|10760.4|10737|0
1616721300000|2021-03-26 01:15:00|10762.5|10739.1|10790.7|10784.7|10799.7|10793.7|10755.7|10739.1|3215
1616721600000|2021-03-26 01:20:00|10791.7|10785.7|10777.7|10771.7|10794.7|10788.7|10772.7|10766.7|693
1616721900000|2021-03-26 01:25:00|10775.7|10769.7|10768.7|10762.7|10780.7|10774.7|10760.7|10754.7|509
1616722200000|2021-03-26 01:30:00|10770.7|10764.7|10823.7|10817.7|10828.7|10822.7|10770.7|10764.7|3695
1616722500000|2021-03-26 01:35:00|10826.7|10820.7|10851.7|10845.7|10863.7|10857.7|10816.7|10810.7|2998
1616722800000|2021-03-26 01:40:00|10850.7|10844.7|10857.7|10851.7|10857.7|10851.7|10826.7|10820.7|2419
1616723100000|2021-03-26 01:45:00|10858.7|10852.7|10807.7|10801.7|10865.7|10859.7|10803.7|10797.7|2584
1616723400000|2021-03-26 01:50:00|10805.7|10799.7|10815.7|10809.7|10833.7|10827.7|10804.7|10798.7|2462
1616723700000|2021-03-26 01:55:00|10814.7|10808.7|10858.7|10852.7|10859.7|10853.7|10813.7|10807.7|1391
1616724000000|2021-03-26 02:00:00|10859.7|10853.7|10834.7|10828.7|10865.7|10859.7|10833.7|10827.7|1593
1616724300000|2021-03-26 02:05:00|10836.7|10830.7|10838.7|10832.7|10847.7|10841.7|10818.7|10812.7|2003
1616724600000|2021-03-26 02:10:00|10839.7|10833.7|10846.7|10840.7|10858.7|10852.7|10829.7|10823.7|1738
1616724900000|2021-03-26 02:15:00|10845.7|10839.7|10835.7|10829.7|10851.7|10845.7|10822.7|10816.7|1870
1616725200000|2021-03-26 02:20:00|10836.7|10830.7|10819.7|10813.7|10842.7|10836.7|10816.7|10810.7|2720
1616725500000|2021-03-26 02:25:00|10820.7|10814.7|10810.7|10804.7|10821.7|10815.7|10789.7|10783.7|2197
1616725800000|2021-03-26 02:30:00|10811.7|10805.7|10832.7|10826.7|10832.7|10826.7|10802.7|10796.7|2076
1616726100000|2021-03-26 02:35:00|10831.7|10825.7|10829.7|10823.7|10842.7|10836.7|10822.7|10816.7|945
1616726400000|2021-03-26 02:40:00|10830.7|10824.7|10832.7|10826.7|10843.7|10837.7|10825.7|10819.7|971
1616726700000|2021-03-26 02:45:00|10834.7|10828.7|10838.7|10832.7|10840.7|10834.7|10828.7|10822.7|742
1616727000000|2021-03-26 02:50:00|10839.7|10833.7|10848.7|10842.7|10856.7|10850.7|10838.7|10832.7|1940
1616727300000|2021-03-26 02:55:00|10849.7|10843.7|10871.7|10865.7|10871.7|10865.7|10842.7|10836.7|3708
1616727600000|2021-03-26 03:00:00|10872.7|10866.7|10879.7|10873.7|10879.7|10873.7|10872.7|10866.7|1190
1616727900000|2021-03-26 03:05:00|10878.7|10872.7|10896.7|10890.7|10896.7|10890.7|10873.7|10867.7|4216
1616728200000|2021-03-26 03:10:00|10895.7|10889.7|10915.7|10909.7|10915.7|10909.7|10893.7|10887.7|8514
1616728500000|2021-03-26 03:15:00|10914.7|10908.7|10915.7|10909.7|10919.7|10913.7|10907.7|10901.7|2007
1616728800000|2021-03-26 03:20:00|10914.7|10908.7|10915.7|10909.7|10928.7|10922.7|10910.7|10904.7|1728
1616729100000|2021-03-26 03:25:00|10914.7|10908.7|10925.7|10919.7|10938.7|10932.7|10913.7|10907.7|1375
1616729400000|2021-03-26 03:30:00|10924.7|10918.7|10905.7|10899.7|10928.7|10922.7|10903.7|10897.7|1057
1616729700000|2021-03-26 03:35:00|10906.7|10900.7|10913.7|10907.7|10914.7|10908.7|10903.7|10897.7|3002
1616730000000|2021-03-26 03:40:00|10912.7|10906.7|10924.7|10918.7|10929.7|10923.7|10912.7|10906.7|1298
1616730300000|2021-03-26 03:45:00|10923.7|10917.7|10909.7|10903.7|10925.7|10919.7|10901.7|10895.7|709
1616730600000|2021-03-26 03:50:00|10910.7|10904.7|10894.7|10888.7|10911.7|10905.7|10891.7|10885.7|847
1616730900000|2021-03-26 03:55:00|10895.7|10889.7|10901.7|10895.7|10902.7|10896.7|10892.7|10886.7|1959
1616731200000|2021-03-26 04:00:00|10906.4|10883|10908.6|10885.2|10908.6|10885.2|10906.2|10882.8|12
1616731500000|2021-03-26 04:05:00|10908.8|10885.4|10910.9|10887.5|10911.4|10888|10908.8|10885.4|0
1616731800000|2021-03-26 04:10:00|10910.7|10887.3|10907.8|10884.4|10910.7|10887.3|10907.8|10884.4|0
1616732100000|2021-03-26 04:15:00|10907.5|10884.1|10908|10884.6|10909.4|10886|10907.4|10884|0
1616732400000|2021-03-26 04:20:00|10908.1|10884.7|10908.2|10884.8|10909|10885.6|10907.3|10883.9|0
1616732700000|2021-03-26 04:25:00|10908.4|10885|10909.9|10886.5|10909.9|10886.5|10908|10884.6|0
1616733000000|2021-03-26 04:30:00|10909.2|10885.8|10907.9|10884.5|10909.9|10886.5|10907.5|10884.1|0
1616733300000|2021-03-26 04:35:00|10907.7|10884.3|10906.5|10883.1|10907.9|10884.5|10906|10882.6|0
1616733600000|2021-03-26 04:40:00|10906.7|10883.3|10906.7|10883.3|10908.4|10885|10906.2|10882.8|0
1616733900000|2021-03-26 04:45:00|10906.9|10883.5|10908.4|10885|10908.4|10885|10906.5|10883.1|0
1616734200000|2021-03-26 04:50:00|10908.6|10885.2|10906.5|10883.1|10909.1|10885.7|10906.5|10883.1|0
1616734500000|2021-03-26 04:55:00|10906.6|10883.2|10908.6|10885.2|10908.7|10885.3|10906.5|10883.1|0
1616734800000|2021-03-26 05:00:00|10908.9|10885.5|10913.7|10907.7|10932.7|10926.7|10894.7|10885.5|1595
1616735100000|2021-03-26 05:05:00|10914.7|10908.7|10936.7|10930.7|10936.7|10930.7|10913.7|10907.7|3858
1616735400000|2021-03-26 05:10:00|10935.7|10929.7|10941.7|10935.7|10946.7|10940.7|10929.7|10923.7|2311
1616735700000|2021-03-26 05:15:00|10940.7|10934.7|10946.7|10940.7|10948.7|10942.7|10938.7|10932.7|1023
1616736000000|2021-03-26 05:20:00|10947.7|10941.7|10939.7|10933.7|10948.7|10942.7|10935.7|10929.7|666
1616736300000|2021-03-26 05:25:00|10938.7|10932.7|10949.7|10943.7|10950.7|10944.7|10932.7|10926.7|765
1616736600000|2021-03-26 05:30:00|10950.7|10944.7|10964.7|10958.7|10967.7|10961.7|10947.7|10941.7|1544
1616736900000|2021-03-26 05:35:00|10965.7|10959.7|10985.7|10979.7|10985.7|10979.7|10964.7|10958.7|2858
1616737200000|2021-03-26 05:40:00|10984.7|10978.7|10978.7|10972.7|10991.7|10985.7|10973.7|10967.7|1753
1616737500000|2021-03-26 05:45:00|10977.7|10971.7|10980.7|10974.7|10986.7|10980.7|10972.7|10966.7|1426
1616737800000|2021-03-26 05:50:00|10981.7|10975.7|10984.7|10978.7|10990.7|10984.7|10978.7|10972.7|2066
1616738100000|2021-03-26 05:55:00|10985.7|10979.7|10999.7|10993.7|11003.7|10997.7|10983.7|10977.7|1603
1616738400000|2021-03-26 06:00:00|11000.7|10994.7|11001.7|10995.7|11012.7|11006.7|10997.7|10991.7|3262
1616738700000|2021-03-26 06:05:00|11002.7|10996.7|11003.7|10997.7|11014.7|11008.7|11002.7|10996.7|1588
1616739000000|2021-03-26 06:10:00|11004.7|10998.7|10992.7|10986.7|11008.7|11002.7|10992.7|10986.7|2688
1616739300000|2021-03-26 06:15:00|10993.7|10987.7|11003.7|10997.7|11003.7|10997.7|10988.7|10982.7|2249
1616739600000|2021-03-26 06:20:00|11002.7|10996.7|11005.7|10999.7|11014.7|11008.7|11001.7|10995.7|1844
1616739900000|2021-03-26 06:25:00|11006.7|11000.7|10990.7|10984.7|11008.7|11002.7|10989.7|10983.7|1312
1616740200000|2021-03-26 06:30:00|10989.7|10983.7|10970.7|10964.7|10998.7|10992.7|10965.7|10959.7|1492
1616740500000|2021-03-26 06:35:00|10969.7|10963.7|10962.7|10956.7|10991.7|10985.7|10959.7|10953.7|3787
1616740800000|2021-03-26 06:40:00|10961.7|10955.7|10964.7|10958.7|10980.7|10974.7|10960.7|10954.7|1292
1616741100000|2021-03-26 06:45:00|10963.7|10957.7|10968.7|10962.7|10977.7|10971.7|10963.7|10957.7|2049
1616741400000|2021-03-26 06:50:00|10967.7|10961.7|10964.7|10958.7|10974.7|10968.7|10963.7|10957.7|2536
1616741700000|2021-03-26 06:55:00|10963.7|10957.7|10955.7|10949.7|10965.7|10959.7|10954.7|10948.7|2300
1616742000000|2021-03-26 07:00:00|10954.7|10948.7|10962.7|10956.7|10965.7|10959.7|10950.7|10944.7|1342
1616742300000|2021-03-26 07:05:00|10961.7|10955.7|10967.7|10961.7|10978.7|10972.7|10960.7|10954.7|1461
1616742600000|2021-03-26 07:10:00|10968.7|10962.7|10976.7|10970.7|10982.7|10976.7|10968.7|10962.7|982
1616742900000|2021-03-26 07:15:00|10975.7|10969.7|10973.7|10967.7|10981.7|10975.7|10971.7|10965.7|737
1616743200000|2021-03-26 07:20:00|10972.7|10966.7|10976.7|10970.7|10990.7|10984.7|10972.7|10966.7|806
1616743500000|2021-03-26 07:25:00|10977.7|10971.7|10969.7|10963.7|10978.7|10972.7|10963.7|10957.7|1615
1616743800000|2021-03-26 07:30:00|10968.7|10962.7|10970.7|10964.7|10974.7|10968.7|10962.7|10956.7|1032
1616744100000|2021-03-26 07:35:00|10971.7|10965.7|10964.7|10958.7|10982.7|10976.7|10964.7|10958.7|2903
1616744400000|2021-03-26 07:40:00|10965.7|10959.7|10968.7|10962.7|10977.7|10971.7|10961.7|10955.7|921
1616744700000|2021-03-26 07:45:00|10970.7|10964.7|10955.7|10949.7|10972.7|10966.7|10955.7|10949.7|1881
1616745000000|2021-03-26 07:50:00|10956.7|10950.7|10960.7|10954.7|10960.7|10954.7|10953.7|10947.7|1522
1616745300000|2021-03-26 07:55:00|10959.7|10953.7|10961.7|10955.7|10969.7|10963.7|10954.7|10948.7|1740
1616745600000|2021-03-26 08:00:00|10960.7|10954.7|10952.7|10946.7|10967.7|10961.7|10952.7|10946.7|1848
1616745900000|2021-03-26 08:05:00|10953.7|10947.7|10948.7|10942.7|10967.7|10961.7|10947.7|10941.7|5183
1616746200000|2021-03-26 08:10:00|10949.7|10943.7|10943.7|10937.7|10953.7|10947.7|10942.7|10936.7|9655
1616746500000|2021-03-26 08:15:00|10944.7|10938.7|10947.7|10941.7|10958.7|10952.7|10943.7|10937.7|8068
1616746800000|2021-03-26 08:20:00|10948.7|10942.7|10951.7|10945.7|10954.7|10948.7|10947.7|10941.7|7887
1616747100000|2021-03-26 08:25:00|10950.7|10944.7|10960.7|10954.7|10967.7|10961.7|10949.7|10943.7|1312
1616747400000|2021-03-26 08:30:00|10976.2|10952.8|10975.2|10951.8|10983.4|10960|10974.2|10950.8|0
1616747700000|2021-03-26 08:35:00|10975|10951.6|10971.6|10948.2|10976.8|10953.4|10971.3|10947.9|0
1616748000000|2021-03-26 08:40:00|10971.7|10948.3|10973.9|10950.5|10977|10953.6|10971.4|10948|0
1616748300000|2021-03-26 08:45:00|10973.7|10950.3|10974.2|10950.8|10976.1|10952.7|10971.7|10948.3|0
1616748600000|2021-03-26 08:50:00|10972.7|10949.3|10967.6|10944.2|10972.7|10949.3|10963.5|10940.1|0
1616748900000|2021-03-26 08:55:00|10967.5|10944.1|10965.2|10941.8|10967.9|10944.5|10962.9|10939.5|0
1616749200000|2021-03-26 09:00:00|10965.1|10941.7|10972.2|10948.8|10974.1|10950.7|10964.5|10941.1|0
1616749500000|2021-03-26 09:05:00|10973.7|10950.3|10964.6|10941.2|10973.7|10950.3|10964.4|10941|0
1616749800000|2021-03-26 09:10:00|10964.4|10941|10961.4|10938|10965.8|10942.4|10961.2|10937.8|0
1616750100000|2021-03-26 09:15:00|10957.7|10951.7|10956.7|10950.7|10957.7|10951.7|10947.7|10941.7|656
1616750400000|2021-03-26 09:20:00|10957.7|10951.7|10952.7|10946.7|10957.7|10951.7|10947.7|10941.7|346
1616750700000|2021-03-26 09:25:00|10951.7|10945.7|10942.7|10936.7|10951.7|10945.7|10942.7|10936.7|489
1616751000000|2021-03-26 09:30:00|10943.7|10937.7|10947.7|10941.7|10949.7|10943.7|10943.7|10937.7|298
1616751300000|2021-03-26 09:35:00|10948.7|10942.7|10951.7|10945.7|10952.7|10946.7|10945.7|10939.7|142
1616751600000|2021-03-26 09:40:00|10952.7|10946.7|10950.7|10944.7|10952.7|10946.7|10945.7|10939.7|2272
1616751900000|2021-03-26 09:45:00|10948.7|10942.7|10955.7|10949.7|10958.7|10952.7|10948.7|10942.7|1176
1616752200000|2021-03-26 09:50:00|10957.7|10951.7|10959.7|10953.7|10959.7|10953.7|10954.7|10948.7|187
1616752500000|2021-03-26 09:55:00|10957.7|10951.7|10959.7|10953.7|10963.7|10957.7|10957.7|10951.7|287
1616752800000|2021-03-26 10:00:00|10958.2|10952.2|10951.7|10945.7|10959.7|10953.7|10950.2|10944.2|46
1616753100000|2021-03-26 10:05:00|10952.2|10946.2|10954.7|10948.7|10955.7|10949.7|10950.2|10944.2|88
1616753400000|2021-03-26 10:10:00|10955.2|10949.2|10953.7|10947.7|10959.2|10953.2|10952.7|10946.7|46
1616753700000|2021-03-26 10:15:00|10953.2|10947.2|10948.7|10942.7|10953.2|10947.2|10947.2|10941.2|31
1616754000000|2021-03-26 10:20:00|10948.2|10942.2|10948.7|10942.7|10950.2|10944.2|10943.2|10937.2|160
1616754300000|2021-03-26 10:25:00|10949.2|10943.2|10945.2|10939.2|10950.2|10944.2|10945.2|10939.2|48
1616754600000|2021-03-26 10:30:00|10945.7|10939.7|10943.7|10937.7|10947.2|10941.2|10941.7|10935.7|18
1616754900000|2021-03-26 10:35:00|10944.2|10938.2|10939.2|10933.2|10946.7|10940.7|10938.2|10932.2|60
1616755200000|2021-03-26 10:40:00|10938.7|10932.7|10939.2|10933.2|10939.7|10933.7|10935.2|10929.2|72
1616755500000|2021-03-26 10:45:00|10939.7|10933.7|10941.7|10935.7|10944.2|10938.2|10938.7|10932.7|31
1616755800000|2021-03-26 10:50:00|10942.2|10936.2|10946.7|10940.7|10948.2|10942.2|10942.2|10936.2|110
1616756100000|2021-03-26 10:55:00|10947.2|10941.2|10943.7|10937.7|10948.2|10942.2|10941.2|10935.2|40
1616756400000|2021-03-26 11:00:00|10944.2|10938.2|10936.7|10930.7|10947.7|10941.7|10934.2|10928.2|94
1616756700000|2021-03-26 11:05:00|10936.2|10930.2|10947.2|10941.2|10952.2|10946.2|10935.2|10929.2|149
1616757000000|2021-03-26 11:10:00|10947.7|10941.7|10947.7|10941.7|10951.7|10945.7|10945.7|10939.7|43
1616757300000|2021-03-26 11:15:00|10948.2|10942.2|10944.7|10938.7|10948.2|10942.2|10942.2|10936.2|45
1616757600000|2021-03-26 11:20:00|10944.2|10938.2|10940.2|10934.2|10945.2|10939.2|10935.7|10929.7|18
1616757900000|2021-03-26 11:25:00|10939.7|10933.7|10930.7|10924.7|10943.2|10937.2|10930.7|10924.7|233
1616758200000|2021-03-26 11:30:00|10930.2|10924.2|10930.7|10924.7|10932.2|10926.2|10928.7|10922.7|138
1616758500000|2021-03-26 11:35:00|10930.2|10924.2|10933.7|10927.7|10933.7|10927.7|10926.7|10920.7|160
1616758800000|2021-03-26 11:40:00|10933.2|10927.2|10935.2|10929.2|10935.7|10929.7|10932.2|10926.2|18
1616759100000|2021-03-26 11:45:00|10935.7|10929.7|10932.7|10926.7|10935.7|10929.7|10932.2|10926.2|51
1616759400000|2021-03-26 11:50:00|10932.2|10926.2|10929.7|10923.7|10932.2|10926.2|10925.2|10919.2|84
1616759700000|2021-03-26 11:55:00|10930.2|10924.2|10932.7|10926.7|10938.2|10932.2|10930.2|10924.2|78
1616760000000|2021-03-26 12:00:00|10932.2|10926.2|10922.7|10916.7|10934.7|10928.7|10922.2|10916.2|77
1616760300000|2021-03-26 12:05:00|10922.2|10916.2|10918.7|10912.7|10924.7|10918.7|10918.2|10912.2|228
1616760600000|2021-03-26 12:10:00|10919.2|10913.2|10920.7|10914.7|10922.7|10916.7|10916.7|10910.7|112
1616760900000|2021-03-26 12:15:00|10920.2|10914.2|10917.2|10911.2|10920.7|10914.7|10911.2|10905.2|162
1616761200000|2021-03-26 12:20:00|10916.7|10910.7|10909.7|10903.7|10918.7|10912.7|10909.2|10903.2|138
1616761500000|2021-03-26 12:25:00|10910.2|10904.2|10908.7|10902.7|10913.7|10907.7|10908.2|10902.2|128
1616761800000|2021-03-26 12:30:00|10908.2|10902.2|10917.7|10911.7|10918.7|10912.7|10907.7|10901.7|131
1616762100000|2021-03-26 12:35:00|10917.2|10911.2|10914.2|10908.2|10922.2|10916.2|10914.2|10908.2|179
1616762400000|2021-03-26 12:40:00|10912.7|10906.7|10919.7|10913.7|10920.2|10914.2|10910.2|10904.2|141
1616762700000|2021-03-26 12:45:00|10919.2|10913.2|10913.2|10907.2|10919.2|10913.2|10912.2|10906.2|114
1616763000000|2021-03-26 12:50:00|10913.7|10907.7|10917.2|10911.2|10917.2|10911.2|10913.2|10907.2|41
1616763300000|2021-03-26 12:55:00|10916.7|10910.7|10914.7|10908.7|10917.2|10911.2|10912.7|10906.7|35
1616763600000|2021-03-26 13:00:00|10914.2|10908.2|10914.7|10908.7|10924.7|10918.7|10911.7|10905.7|179
1616763900000|2021-03-26 13:05:00|10915.2|10909.2|10916.2|10910.2|10917.7|10911.7|10913.2|10907.2|82
1616764200000|2021-03-26 13:10:00|10915.7|10909.7|10916.7|10910.7|10922.2|10916.2|10915.7|10909.7|89
1616764500000|2021-03-26 13:15:00|10916.2|10910.2|10918.7|10912.7|10920.2|10914.2|10915.2|10909.2|21
1616764800000|2021-03-26 13:20:00|10917.7|10911.7|10915.7|10909.7|10919.2|10913.2|10913.2|10907.2|89
1616765100000|2021-03-26 13:25:00|10915.2|10909.2|10912.2|10906.2|10917.2|10911.2|10911.7|10905.7|94
1616765400000|2021-03-26 13:30:00|10912.7|10906.7|10930.7|10924.7|10934.2|10928.2|10906.2|10900.2|1190
1616765700000|2021-03-26 13:35:00|10930.2|10924.2|10954.7|10948.7|10956.2|10950.2|10927.2|10921.2|538
1616766000000|2021-03-26 13:40:00|10955.2|10949.2|10939.2|10933.2|10960.7|10954.7|10931.7|10925.7|605
1616766300000|2021-03-26 13:45:00|10938.7|10932.7|10958.7|10952.7|10961.7|10955.7|10938.7|10932.7|612
1616766600000|2021-03-26 13:50:00|10959.2|10953.2|10962.7|10956.7|10966.2|10960.2|10959.2|10953.2|246
1616766900000|2021-03-26 13:55:00|10963.2|10957.2|10958.7|10952.7|10966.7|10960.7|10957.2|10951.2|528
1616767200000|2021-03-26 14:00:00|10959.2|10953.2|10978.2|10972.2|10979.2|10973.2|10958.7|10952.7|251
1616767500000|2021-03-26 14:05:00|10978.7|10972.7|10969.7|10963.7|10984.2|10978.2|10966.2|10960.2|382
1616767800000|2021-03-26 14:10:00|10970.2|10964.2|10972.7|10966.7|10976.2|10970.2|10962.2|10956.2|167
1616768100000|2021-03-26 14:15:00|10973.2|10967.2|10954.7|10948.7|10974.2|10968.2|10954.7|10948.7|112
1616768400000|2021-03-26 14:20:00|10955.2|10949.2|10947.2|10941.2|10961.7|10955.7|10940.7|10934.7|244
1616768700000|2021-03-26 14:25:00|10947.7|10941.7|10960.2|10954.2|10960.2|10954.2|10947.7|10941.7|297
1616769000000|2021-03-26 14:30:00|10959.7|10953.7|10953.7|10947.7|10961.7|10955.7|10947.7|10941.7|591
1616769300000|2021-03-26 14:35:00|10952.7|10946.7|10949.7|10943.7|10957.7|10951.7|10948.7|10942.7|159
1616769600000|2021-03-26 14:40:00|10950.2|10944.2|10950.2|10944.2|10953.2|10947.2|10945.7|10939.7|125
1616769900000|2021-03-26 14:45:00|10949.7|10943.7|10924.7|10918.7|10952.7|10946.7|10924.7|10918.7|250
1616770200000|2021-03-26 14:50:00|10925.2|10919.2|10917.2|10911.2|10930.2|10924.2|10916.2|10910.2|367
1616770500000|2021-03-26 14:55:00|10916.7|10910.7|10914.7|10908.7|10920.2|10914.2|10911.7|10905.7|348
1616770800000|2021-03-26 15:00:00|10913.7|10907.7|10909.7|10903.7|10915.2|10909.2|10901.2|10895.2|519
1616771100000|2021-03-26 15:05:00|10910.2|10904.2|10913.7|10907.7|10914.7|10908.7|10909.7|10903.7|283
1616771400000|2021-03-26 15:10:00|10913.2|10907.2|10906.7|10900.7|10914.7|10908.7|10902.2|10896.2|258
1616771700000|2021-03-26 15:15:00|10907.2|10901.2|10907.7|10901.7|10911.2|10905.2|10903.7|10897.7|275
1616772000000|2021-03-26 15:20:00|10907.2|10901.2|10898.7|10892.7|10909.7|10903.7|10896.7|10890.7|333
1616772300000|2021-03-26 15:25:00|10899.2|10893.2|10899.2|10893.2|10901.2|10895.2|10890.7|10884.7|195
1616772600000|2021-03-26 15:30:00|10898.2|10892.2|10903.7|10897.7|10905.2|10899.2|10890.2|10884.2|479
1616772900000|2021-03-26 15:35:00|10904.2|10898.2|10914.7|10908.7|10916.2|10910.2|10903.7|10897.7|164
1616773200000|2021-03-26 15:40:00|10915.2|10909.2|10914.7|10908.7|10915.7|10909.7|10908.7|10902.7|516
1616773500000|2021-03-26 15:45:00|10915.2|10909.2|10922.7|10916.7|10922.7|10916.7|10915.2|10909.2|125
1616773800000|2021-03-26 15:50:00|10923.2|10917.2|10918.7|10912.7|10924.2|10918.2|10917.2|10911.2|109
1616774100000|2021-03-26 15:55:00|10919.2|10913.2|10917.7|10911.7|10921.7|10915.7|10912.2|10906.2|187
1616774400000|2021-03-26 16:00:00|10919.7|10913.7|10913.7|10907.7|10920.7|10914.7|10911.7|10905.7|161
1616774700000|2021-03-26 16:05:00|10914.7|10908.7|10918.7|10912.7|10919.7|10913.7|10913.7|10907.7|208
1616775000000|2021-03-26 16:10:00|10919.7|10913.7|10923.7|10917.7|10927.7|10921.7|10917.7|10911.7|225
1616775300000|2021-03-26 16:15:00|10922.7|10916.7|10923.7|10917.7|10924.7|10918.7|10911.7|10905.7|112
1616775600000|2021-03-26 16:20:00|10922.7|10916.7|10922.7|10916.7|10926.7|10920.7|10919.7|10913.7|104
1616775900000|2021-03-26 16:25:00|10924.7|10918.7|10922.7|10916.7|10927.7|10921.7|10921.7|10915.7|171
1616776200000|2021-03-26 16:30:00|10924.7|10918.7|10923.7|10917.7|10925.7|10919.7|10920.7|10914.7|127
1616776500000|2021-03-26 16:35:00|10925.7|10919.7|10923.7|10917.7|10927.7|10921.7|10918.7|10912.7|684
1616776800000|2021-03-26 16:40:00|10924.7|10918.7|10926.7|10920.7|10927.7|10921.7|10922.7|10916.7|128
1616777100000|2021-03-26 16:45:00|10927.7|10921.7|10923.7|10917.7|10927.7|10921.7|10919.7|10913.7|104
1616777400000|2021-03-26 16:50:00|10924.7|10918.7|10911.7|10905.7|10925.7|10919.7|10910.7|10904.7|144
1616777700000|2021-03-26 16:55:00|10912.7|10906.7|10903.7|10897.7|10912.7|10906.7|10897.7|10891.7|253
1616778000000|2021-03-26 17:00:00|10900.7|10894.7|10894.7|10888.7|10901.7|10895.7|10894.7|10888.7|143
1616778300000|2021-03-26 17:05:00|10893.7|10887.7|10899.7|10893.7|10902.7|10896.7|10892.7|10886.7|214
1616778600000|2021-03-26 17:10:00|10900.7|10894.7|10907.7|10901.7|10909.7|10903.7|10897.7|10891.7|190
1616778900000|2021-03-26 17:15:00|10906.7|10900.7|10918.7|10912.7|10918.7|10912.7|10906.7|10900.7|188
1616779200000|2021-03-26 17:20:00|10916.7|10910.7|10925.7|10919.7|10927.7|10921.7|10914.7|10908.7|198
1616779500000|2021-03-26 17:25:00|10924.7|10918.7|10930.7|10924.7|10930.7|10924.7|10923.7|10917.7|308
1616779800000|2021-03-26 17:30:00|10931.7|10925.7|10937.7|10931.7|10940.7|10934.7|10931.7|10925.7|307
1616780100000|2021-03-26 17:35:00|10936.7|10930.7|10938.7|10932.7|10938.7|10932.7|10930.7|10924.7|289
1616780400000|2021-03-26 17:40:00|10939.7|10933.7|10932.7|10926.7|10940.7|10934.7|10929.7|10923.7|218
1616780700000|2021-03-26 17:45:00|10933.7|10927.7|10918.7|10912.7|10935.7|10929.7|10915.7|10909.7|214
1616781000000|2021-03-26 17:50:00|10917.7|10911.7|10923.7|10917.7|10928.7|10922.7|10917.7|10911.7|162
1616781300000|2021-03-26 17:55:00|10922.7|10916.7|10923.7|10917.7|10926.7|10920.7|10916.7|10910.7|232
1616781600000|2021-03-26 18:00:00|10924.7|10918.7|10918.7|10912.7|10926.7|10920.7|10913.7|10907.7|289
1616781900000|2021-03-26 18:05:00|10919.7|10913.7|10910.7|10904.7|10921.7|10915.7|10908.7|10902.7|250
1616782200000|2021-03-26 18:10:00|10913.7|10907.7|10903.7|10897.7|10914.7|10908.7|10902.7|10896.7|242
1616782500000|2021-03-26 18:15:00|10905.7|10899.7|10915.7|10909.7|10915.7|10909.7|10903.7|10897.7|223
1616782800000|2021-03-26 18:20:00|10914.7|10908.7|10924.7|10918.7|10926.7|10920.7|10909.7|10903.7|323
1616783100000|2021-03-26 18:25:00|10921.7|10915.7|10910.7|10904.7|10933.7|10927.7|10908.7|10902.7|670
1616783400000|2021-03-26 18:30:00|10911.7|10905.7|10916.7|10910.7|10917.7|10911.7|10908.7|10902.7|334
1616783700000|2021-03-26 18:35:00|10915.7|10909.7|10906.7|10900.7|10915.7|10909.7|10900.7|10894.7|716
1616784000000|2021-03-26 18:40:00|10907.7|10901.7|10911.7|10905.7|10912.7|10906.7|10906.7|10900.7|304
1616784300000|2021-03-26 18:45:00|10912.7|10906.7|10908.7|10902.7|10912.7|10906.7|10908.7|10902.7|672
1616784600000|2021-03-26 18:50:00|10909.7|10903.7|10916.7|10910.7|10917.7|10911.7|10909.7|10903.7|658
1616784900000|2021-03-26 18:55:00|10915.7|10909.7|10954.8|10931.4|10954.8|10931.4|10910.7|10904.7|820
1616785200000|2021-03-26 19:00:00|10954.7|10931.3|10969.3|10945.9|10969.9|10946.5|10954.5|10931.1|0
1616785500000|2021-03-26 19:05:00|10969.4|10946|10979.9|10956.5|10980|10956.6|10968.6|10945.2|0
1616785800000|2021-03-26 19:10:00|10980|10956.6|10988|10964.6|10990|10966.6|10977|10953.6|0
1616786100000|2021-03-26 19:15:00|10988.1|10964.7|10987.9|10964.5|10988.8|10965.4|10980.7|10957.3|0
1616786400000|2021-03-26 19:20:00|10988|10964.6|10998.9|10975.5|11000.5|10977.1|10987.6|10964.2|0
1616786700000|2021-03-26 19:25:00|10998.8|10975.4|11022.7|10999.3|11023.7|11000.3|10998.4|10975|0
1616787000000|2021-03-26 19:30:00|11022.8|10999.4|11038.7|11015.3|11038.8|11015.4|11022.8|10999.4|0
1616787300000|2021-03-26 19:35:00|11040.1|11016.7|11036.2|11012.8|11043.7|11020.3|11033.8|11010.4|0
1616787600000|2021-03-26 19:40:00|11036.4|11013|11048|11024.6|11048|11024.6|11034.2|11010.8|0
1616787900000|2021-03-26 19:45:00|11048.1|11024.7|11052.2|11028.8|11053.5|11030.1|11044.6|11021.2|0
1616788200000|2021-03-26 19:50:00|11052.1|11028.7|11047.1|11023.7|11052.3|11028.9|11044.1|11020.7|0
1616788500000|2021-03-26 19:55:00|11047|11023.6|11086.3|11062.9|11091.1|11067.7|11047|11023.6|0
1616788800000|2021-03-26 20:00:00|11087|11063.6|11081.1|11057.7|11087|11063.6|11078.4|11055|0
1616789100000|2021-03-26 20:05:00|11081.6|11058.2|11078.5|11055.1|11085|11061.6|11077.8|11054.4|0
1616789400000|2021-03-26 20:10:00|11078.3|11054.9|11081.2|11057.8|11083.6|11060.2|11077.6|11054.2|0
1616789700000|2021-03-26 20:15:00|11081|11057.6|11081|11057.6|11083.3|11059.9|11081|11057.6|0
1616790000000|2021-03-26 20:20:00|11080.9|11057.5|11073.9|11050.5|11081.1|11057.7|11073.8|11050.4|0
1616790300000|2021-03-26 20:25:00|11073.8|11050.4|11073.8|11050.4|11074|11050.6|11071.9|11048.5|0
1616790600000|2021-03-26 20:30:00|11073.9|11050.5|11073.5|11050.1|11074.9|11051.5|11071.5|11048.1|0
1616790900000|2021-03-26 20:35:00|11073.2|11049.8|11072.2|11048.8|11073.2|11049.8|11071.2|11047.8|0
1616791200000|2021-03-26 20:40:00|11072.5|11049.1|11072.2|11048.8|11072.7|11049.3|11072|11048.6|0
1616791500000|2021-03-26 20:45:00|11072|11048.6|11077.6|11054.2|11077.8|11054.4|11072|11048.6|0
1616791800000|2021-03-26 20:50:00|11077.3|11053.9|11073.9|11050.5|11078|11054.6|11073.9|11050.5|0
1616792100000|2021-03-26 20:55:00|11074.2|11050.8|11069.5|11046.1|11074.2|11050.8|11069.3|11045.9|0
1616968800000|2021-03-28 22:00:00|11066.7|11043.3|11059.5|11036.1|11066.7|11043.3|11059.5|11036.1|0
1616969100000|2021-03-28 22:05:00|11059.9|11036.5|11061.4|11038|11061.9|11038.5|11058|11034.6|0
1616969400000|2021-03-28 22:10:00|11061.2|11037.8|11062.4|11039|11064.3|11040.9|11059.7|11036.3|0
1616969700000|2021-03-28 22:15:00|11062.1|11038.7|11059|11035.6|11062.4|11039|11057.5|11034.1|0
1616970000000|2021-03-28 22:20:00|11058.5|11035.1|11057|11033.6|11058.5|11035.1|11055|11031.6|0
1616970300000|2021-03-28 22:25:00|11057.5|11034.1|11060.7|11037.3|11061.4|11038|11057.5|11034.1|0
1616970600000|2021-03-28 22:30:00|11060.4|11037|11059.9|11036.5|11061.6|11038.2|11059.5|11036.1|0
1616970900000|2021-03-28 22:35:00|11060.4|11037|11057.5|11034.1|11060.4|11037|11056.5|11033.1|0
1616971200000|2021-03-28 22:40:00|11057.7|11034.3|11063.1|11039.7|11063.6|11040.2|11057.7|11034.3|0
1616971500000|2021-03-28 22:45:00|11063.6|11040.2|11061.6|11038.2|11064.6|11041.2|11061.2|11037.8|0
1616971800000|2021-03-28 22:50:00|11061.2|11037.8|11061.6|11038.2|11062.1|11038.7|11058.7|11035.3|0
1616972100000|2021-03-28 22:55:00|11062.1|11038.7|11059.2|11035.8|11062.1|11038.7|11058.7|11035.3|0
1616972400000|2021-03-28 23:00:00|11059.7|11036.3|11057.3|11033.9|11060.7|11037.3|11056.8|11033.4|0
1616972700000|2021-03-28 23:05:00|11057.5|11034.1|11056.1|11032.7|11057.8|11034.4|11055.6|11032.2|0
1616973000000|2021-03-28 23:10:00|11055.6|11032.2|11055.1|11031.7|11055.6|11032.2|11053.7|11030.3|0
1616973300000|2021-03-28 23:15:00|11054.9|11031.5|11055.6|11032.2|11058.1|11034.7|11054.7|11031.3|0
1616973600000|2021-03-28 23:20:00|11055.8|11032.4|11054.4|11031|11055.9|11032.5|11054.4|11031|0
1616973900000|2021-03-28 23:25:00|11053.9|11030.5|11051|11027.6|11055.4|11032|11051|11027.6|0
1616974200000|2021-03-28 23:30:00|11051.5|11028.1|11052.9|11029.5|11052.9|11029.5|11050|11026.6|0
1616974500000|2021-03-28 23:35:00|11052.5|11029.1|11052|11028.6|11053.4|11030|11051|11027.6|0
1616974800000|2021-03-28 23:40:00|11051.7|11028.3|11051.4|11028|11052.5|11029.1|11051|11027.6|0
1616975100000|2021-03-28 23:45:00|11051.2|11027.8|11050.1|11026.7|11052.1|11028.7|11049.7|11026.3|0
1616975400000|2021-03-28 23:50:00|11049.7|11026.3|11052.9|11029.5|11052.9|11029.5|11049.7|11026.3|0
1616975700000|2021-03-28 23:55:00|11052.6|11029.2|11049.5|11026.1|11053.4|11030|11049.5|11026.1|0
1616976000000|2021-03-29 00:00:00|11049.7|11026.3|11047.7|11024.3|11051.4|11028|11045.5|11022.1|0
1616976300000|2021-03-29 00:05:00|11047.5|11024.1|11044.9|11021.5|11048|11024.6|11044.4|11021|0
1616976600000|2021-03-29 00:10:00|11045.1|11021.7|11042|11018.6|11045.4|11022|11041.1|11017.7|0
1616976900000|2021-03-29 00:15:00|11041.5|11018.1|11027.4|11004|11041.5|11018.1|11022.4|10999|0
1616977200000|2021-03-29 00:20:00|11027.2|11003.8|11025.5|11002.1|11031.8|11008.4|11024.7|11001.3|0
1616977500000|2021-03-29 00:25:00|11026.2|11002.8|11023.4|11000|11026.2|11002.8|11021.2|10997.8|0
1616977800000|2021-03-29 00:30:00|11022.6|10999.2|11025.8|11002.4|11026|11002.6|11021.2|10997.8|0
1616978100000|2021-03-29 00:35:00|11026|11002.6|11025.2|11001.8|11027.9|11004.5|11024.5|11001.1|0
1616978400000|2021-03-29 00:40:00|11024.9|11001.5|11022.7|10999.3|11025.4|11002|11021.9|10998.5|0
1616978700000|2021-03-29 00:45:00|11022.5|10999.1|11022.7|10999.3|11024.9|11001.5|11020.6|10997.2|0
1616979000000|2021-03-29 00:50:00|11022.6|10999.2|11018.6|10995.2|11022.7|10999.3|11016|10992.6|0
1616979300000|2021-03-29 00:55:00|11018.9|10995.5|11020.6|10997.2|11021|10997.6|11018.4|10995|0
1616979600000|2021-03-29 01:00:00|11020.3|10996.9|11026.5|11003.1|11027.3|11003.9|11016.4|10993|0
1616979900000|2021-03-29 01:05:00|11026.8|11003.4|11013.6|10990.2|11027|11003.6|11011|10987.6|0
1616980200000|2021-03-29 01:10:00|11012.2|10988.8|10997.6|10974.2|11013.6|10990.2|10997.6|10974.2|0
1616980500000|2021-03-29 01:15:00|10995.5|10972.1|10926.9|10920.9|10995.5|10972.1|10919.9|10913.9|1687
1616980800000|2021-03-29 01:20:00|10929.9|10923.9|10924.9|10918.9|10936.9|10930.9|10907.9|10901.9|1673
1616981100000|2021-03-29 01:25:00|10923.9|10917.9|10933.9|10927.9|10941.9|10935.9|10922.9|10916.9|1382
1616981400000|2021-03-29 01:30:00|10932.9|10926.9|10926.9|10920.9|10963.9|10957.9|10904.9|10898.9|5917
1616981700000|2021-03-29 01:35:00|10924.9|10918.9|10859.9|10853.9|10924.9|10918.9|10857.9|10851.9|2179
1616982000000|2021-03-29 01:40:00|10857.9|10851.9|10952.9|10946.9|10957.9|10951.9|10856.9|10850.9|2988
1616982300000|2021-03-29 01:45:00|10951.9|10945.9|10978.9|10972.9|10981.9|10975.9|10948.9|10942.9|3174
1616982600000|2021-03-29 01:50:00|10977.9|10971.9|10976.9|10970.9|10988.9|10982.9|10967.9|10961.9|2667
1616982900000|2021-03-29 01:55:00|10978.9|10972.9|10974.9|10968.9|10993.9|10987.9|10964.9|10958.9|3278
1616983200000|2021-03-29 02:00:00|10973.9|10967.9|10992.9|10986.9|10993.9|10987.9|10941.9|10935.9|2592
1616983500000|2021-03-29 02:05:00|10990.9|10984.9|11022.9|11016.9|11023.9|11017.9|10979.9|10973.9|1530
1616983800000|2021-03-29 02:10:00|11024.9|11018.9|11007.9|11001.9|11029.9|11023.9|11001.9|10995.9|1877
1616984100000|2021-03-29 02:15:00|11009.9|11003.9|10977.9|10971.9|11010.9|11004.9|10974.9|10968.9|1291
1616984400000|2021-03-29 02:20:00|10976.9|10970.9|10994.9|10988.9|11001.9|10995.9|10975.9|10969.9|1905
1616984700000|2021-03-29 02:25:00|10995.9|10989.9|11010.9|11004.9|11013.9|11007.9|10995.9|10989.9|1873
1616985000000|2021-03-29 02:30:00|11011.9|11005.9|10995.9|10989.9|11031.9|11025.9|10992.9|10986.9|1356
1616985300000|2021-03-29 02:35:00|10996.9|10990.9|10998.9|10992.9|11000.9|10994.9|10986.9|10980.9|1812
1616985600000|2021-03-29 02:40:00|11000.9|10994.9|11023.9|11017.9|11028.9|11022.9|10993.9|10987.9|1469
1616985900000|2021-03-29 02:45:00|11024.9|11018.9|10996.9|10990.9|11025.9|11019.9|10987.9|10981.9|810
1616986200000|2021-03-29 02:50:00|10995.9|10989.9|10990.9|10984.9|11000.9|10994.9|10981.9|10975.9|851
1616986500000|2021-03-29 02:55:00|10991.9|10985.9|10999.9|10993.9|11005.9|10999.9|10989.9|10983.9|598
1616986800000|2021-03-29 03:00:00|11000.9|10994.9|10997.9|10991.9|11008.9|11002.9|10988.9|10982.9|828
1616987100000|2021-03-29 03:05:00|10996.9|10990.9|10986.9|10980.9|10996.9|10990.9|10975.9|10969.9|890
1616987400000|2021-03-29 03:10:00|10984.9|10978.9|10952.9|10946.9|10996.9|10990.9|10948.9|10942.9|1086
1616987700000|2021-03-29 03:15:00|10950.9|10944.9|10964.9|10958.9|10972.9|10966.9|10949.9|10943.9|957
1616988000000|2021-03-29 03:20:00|10965.9|10959.9|10966.9|10960.9|10972.9|10966.9|10958.9|10952.9|1262
1616988300000|2021-03-29 03:25:00|10967.9|10961.9|10985.9|10979.9|10990.9|10984.9|10966.9|10960.9|3746
1616988600000|2021-03-29 03:30:00|10982.9|10976.9|10979.9|10973.9|10986.9|10980.9|10973.9|10967.9|1222
1616988900000|2021-03-29 03:35:00|10978.9|10972.9|10982.9|10976.9|10983.9|10977.9|10972.9|10966.9|881
1616989200000|2021-03-29 03:40:00|10983.9|10977.9|10995.9|10989.9|10998.9|10992.9|10981.9|10975.9|627
1616989500000|2021-03-29 03:45:00|10994.9|10988.9|11000.9|10994.9|11000.9|10994.9|10991.9|10985.9|705
1616989800000|2021-03-29 03:50:00|11001.9|10995.9|11005.9|10999.9|11008.9|11002.9|10997.9|10991.9|3655
1616990100000|2021-03-29 03:55:00|11003.9|10997.9|10993.9|10987.9|11005.9|10999.9|10975.9|10969.9|2672
1616990400000|2021-03-29 04:00:00|11003.4|10980|11001.9|10978.5|11004.1|10980.7|11001.4|10978|0
1616990700000|2021-03-29 04:05:00|11002.2|10978.8|10996.1|10972.7|11003.8|10980.4|10993|10969.6|0
1616991000000|2021-03-29 04:10:00|10996.4|10973|10996.9|10973.5|10997.8|10974.4|10995.9|10972.5|0
1616991300000|2021-03-29 04:15:00|10996.6|10973.2|10995.7|10972.3|10997.3|10973.9|10994.9|10971.5|0
1616991600000|2021-03-29 04:20:00|10995.9|10972.5|10994.7|10971.3|10996.1|10972.7|10992.3|10968.9|0
1616991900000|2021-03-29 04:25:00|10994.8|10971.4|10993|10969.6|10995.3|10971.9|10992.3|10968.9|0
1616992200000|2021-03-29 04:30:00|10992.8|10969.4|10996.4|10973|10996.6|10973.2|10989.6|10966.2|0
1616992500000|2021-03-29 04:35:00|10996.5|10973.1|10995.3|10971.9|10996.6|10973.2|10993.6|10970.2|0
1616992800000|2021-03-29 04:40:00|10995.1|10971.7|10995|10971.6|10995.5|10972.1|10994.3|10970.9|0
1616993100000|2021-03-29 04:45:00|10994.9|10971.5|10996.9|10973.5|10997.2|10973.8|10994|10970.6|0
1616993400000|2021-03-29 04:50:00|10996.8|10973.4|10996.9|10973.5|10996.9|10973.5|10994.5|10971.1|0
1616993700000|2021-03-29 04:55:00|10997.2|10973.8|10996.9|10973.5|10997.2|10973.8|10995.7|10972.3|0
1616994000000|2021-03-29 05:00:00|10996.7|10973.3|10957.9|10951.9|10996.7|10979.9|10950.9|10944.9|4252
1616994300000|2021-03-29 05:05:00|10956.9|10950.9|10927.9|10921.9|10959.9|10953.9|10922.9|10916.9|2050
1616994600000|2021-03-29 05:10:00|10926.9|10920.9|10915.9|10909.9|10929.9|10923.9|10905.9|10899.9|1816
1616994900000|2021-03-29 05:15:00|10916.9|10910.9|10904.9|10898.9|10917.9|10911.9|10895.9|10889.9|996
1616995200000|2021-03-29 05:20:00|10902.9|10896.9|10901.9|10895.9|10902.9|10896.9|10877.9|10871.9|1600
1616995500000|2021-03-29 05:25:00|10900.9|10894.9|10902.9|10896.9|10908.9|10902.9|10892.9|10886.9|2582
1616995800000|2021-03-29 05:30:00|10901.9|10895.9|10906.9|10900.9|10908.9|10902.9|10897.9|10891.9|855
1616996100000|2021-03-29 05:35:00|10905.9|10899.9|10881.9|10875.9|10906.9|10900.9|10879.9|10873.9|1184
1616996400000|2021-03-29 05:40:00|10880.9|10874.9|10890.9|10884.9|10896.9|10890.9|10866.9|10860.9|2399
1616996700000|2021-03-29 05:45:00|10889.9|10883.9|10894.9|10888.9|10894.9|10888.9|10874.9|10868.9|1446
1616997000000|2021-03-29 05:50:00|10895.9|10889.9|10918.9|10912.9|10922.9|10916.9|10895.9|10889.9|866
1616997300000|2021-03-29 05:55:00|10917.9|10911.9|10921.9|10915.9|10929.9|10923.9|10911.9|10905.9|1295
1616997600000|2021-03-29 06:00:00|10923.9|10917.9|10913.9|10907.9|10929.9|10923.9|10910.9|10904.9|2849
1616997900000|2021-03-29 06:05:00|10911.9|10905.9|10911.9|10905.9|10912.9|10906.9|10897.9|10891.9|541
1616998200000|2021-03-29 06:10:00|10908.9|10902.9|10883.9|10877.9|10910.9|10904.9|10880.9|10874.9|1609
1616998500000|2021-03-29 06:15:00|10884.9|10878.9|10901.9|10895.9|10904.9|10898.9|10883.9|10877.9|854
1616998800000|2021-03-29 06:20:00|10900.9|10894.9|10906.9|10900.9|10913.9|10907.9|10899.9|10893.9|671
1616999100000|2021-03-29 06:25:00|10907.9|10901.9|10931.9|10925.9|10931.9|10925.9|10907.9|10901.9|1059
1616999400000|2021-03-29 06:30:00|10930.9|10924.9|10934.9|10928.9|10938.9|10932.9|10924.9|10918.9|780
1616999700000|2021-03-29 06:35:00|10933.9|10927.9|10932.9|10926.9|10942.9|10936.9|10926.9|10920.9|1065
1617000000000|2021-03-29 06:40:00|10931.9|10925.9|10931.9|10925.9|10938.9|10932.9|10926.9|10920.9|830
1617000300000|2021-03-29 06:45:00|10932.9|10926.9|10930.9|10924.9|10938.9|10932.9|10928.9|10922.9|1911
1617000600000|2021-03-29 06:50:00|10929.9|10923.9|10933.9|10927.9|10936.9|10930.9|10927.9|10921.9|1885
1617000900000|2021-03-29 06:55:00|10932.9|10926.9|10922.9|10916.9|10936.9|10930.9|10921.9|10915.9|2381
1617001200000|2021-03-29 07:00:00|10923.9|10917.9|10941.9|10935.9|10943.9|10937.9|10920.9|10914.9|1039
1617001500000|2021-03-29 07:05:00|10940.9|10934.9|10942.9|10936.9|10947.9|10941.9|10939.9|10933.9|427
1617001800000|2021-03-29 07:10:00|10943.9|10937.9|10952.9|10946.9|10953.9|10947.9|10943.9|10937.9|1199
1617002100000|2021-03-29 07:15:00|10951.9|10945.9|10940.9|10934.9|10954.9|10948.9|10939.9|10933.9|835
1617002400000|2021-03-29 07:20:00|10941.9|10935.9|10935.9|10929.9|10945.9|10939.9|10929.9|10923.9|1529
1617002700000|2021-03-29 07:25:00|10936.9|10930.9|10936.9|10930.9|10936.9|10930.9|10925.9|10919.9|1977
1617003000000|2021-03-29 07:30:00|10934.9|10928.9|10941.9|10935.9|10944.9|10938.9|10933.9|10927.9|718
1617003300000|2021-03-29 07:35:00|10942.9|10936.9|10946.9|10940.9|10948.9|10942.9|10940.9|10934.9|534
1617003600000|2021-03-29 07:40:00|10945.9|10939.9|10945.9|10939.9|10949.9|10943.9|10939.9|10933.9|670
1617003900000|2021-03-29 07:45:00|10946.9|10940.9|10945.9|10939.9|10947.9|10941.9|10933.9|10927.9|913
1617004200000|2021-03-29 07:50:00|10944.9|10938.9|10947.9|10941.9|10949.9|10943.9|10939.9|10933.9|1795
1617004500000|2021-03-29 07:55:00|10946.9|10940.9|10942.9|10936.9|10949.9|10943.9|10940.9|10934.9|1751
1617004800000|2021-03-29 08:00:00|10941.9|10935.9|10947.9|10941.9|10957.9|10951.9|10937.9|10931.9|2018
1617005100000|2021-03-29 08:05:00|10948.9|10942.9|10945.9|10939.9|10949.9|10943.9|10937.9|10931.9|1342
1617005400000|2021-03-29 08:10:00|10942.9|10936.9|10933.9|10927.9|10944.9|10938.9|10933.9|10927.9|3143
1617005700000|2021-03-29 08:15:00|10934.9|10928.9|10928.9|10922.9|10937.9|10931.9|10927.9|10921.9|5095
1617006000000|2021-03-29 08:20:00|10929.9|10923.9|10940.9|10934.9|10940.9|10934.9|10927.9|10921.9|3103
1617006300000|2021-03-29 08:25:00|10938.9|10932.9|10950.9|10944.9|10959.9|10953.9|10937.9|10931.9|886
1617006600000|2021-03-29 08:30:00|10967.8|10944.4|10965.2|10941.8|10969.1|10945.7|10964.8|10941.4|0
1617006900000|2021-03-29 08:35:00|10965.7|10942.3|10960|10936.6|10965.7|10942.3|10956.6|10933.2|0
1617007200000|2021-03-29 08:40:00|10960.2|10936.8|10965.5|10942.1|10967.7|10944.3|10959.2|10935.8|0
1617007500000|2021-03-29 08:45:00|10966.9|10943.5|10967.3|10943.9|10967.6|10944.2|10962.3|10938.9|0
1617007800000|2021-03-29 08:50:00|10967.2|10943.8|10966.4|10943|10969.7|10946.3|10965.2|10941.8|0
1617008100000|2021-03-29 08:55:00|10966.6|10943.2|10963.2|10939.8|10966.6|10943.2|10960.5|10937.1|0
1617008400000|2021-03-29 09:00:00|10963|10939.6|10965.2|10941.8|10965.4|10942|10960.5|10937.1|0
1617008700000|2021-03-29 09:05:00|10964.9|10941.5|10968|10944.6|10970|10946.6|10964|10940.6|0
1617009000000|2021-03-29 09:10:00|10967.5|10944.1|10972.8|10949.4|10973.1|10949.7|10966.1|10942.7|0
1617009300000|2021-03-29 09:15:00|10972.6|10949.2|10946.9|10940.9|10972.6|10949.2|10945.9|10939.9|318
1617009600000|2021-03-29 09:20:00|10947.4|10941.4|10950.9|10944.9|10951.4|10945.4|10946.9|10940.9|142
1617009900000|2021-03-29 09:25:00|10952.4|10946.4|10950.9|10944.9|10952.4|10946.4|10949.4|10943.4|385
1617010200000|2021-03-29 09:30:00|10950.4|10944.4|10952.9|10946.9|10955.4|10949.4|10949.4|10943.4|67
1617010500000|2021-03-29 09:35:00|10953.4|10947.4|10960.9|10954.9|10961.9|10955.9|10951.4|10945.4|84
1617010800000|2021-03-29 09:40:00|10961.9|10955.9|10969.4|10963.4|10970.4|10964.4|10961.9|10955.9|306
1617011100000|2021-03-29 09:45:00|10970.4|10964.4|10972.4|10966.4|10973.4|10967.4|10969.4|10963.4|60
1617011400000|2021-03-29 09:50:00|10971.9|10965.9|10973.9|10967.9|10977.4|10971.4|10971.9|10965.9|105
1617011700000|2021-03-29 09:55:00|10974.4|10968.4|10976.9|10970.9|10979.4|10973.4|10973.9|10967.9|78
1617012000000|2021-03-29 10:00:00|10977.4|10971.4|10970.4|10964.4|10979.4|10973.4|10969.9|10963.9|54
1617012300000|2021-03-29 10:05:00|10970.9|10964.9|10966.9|10960.9|10975.9|10969.9|10965.4|10959.4|175
1617012600000|2021-03-29 10:10:00|10967.4|10961.4|10972.4|10966.4|10972.9|10966.9|10965.4|10959.4|81
1617012900000|2021-03-29 10:15:00|10971.9|10965.9|10970.9|10964.9|10973.9|10967.9|10968.4|10962.4|38
1617013200000|2021-03-29 10:20:00|10971.4|10965.4|10974.4|10968.4|10974.4|10968.4|10967.4|10961.4|45
1617013500000|2021-03-29 10:25:00|10973.9|10967.9|10977.4|10971.4|10979.9|10973.9|10972.4|10966.4|88
1617013800000|2021-03-29 10:30:00|10976.9|10970.9|10978.9|10972.9|10979.4|10973.4|10975.4|10969.4|71
1617014100000|2021-03-29 10:35:00|10979.4|10973.4|10980.4|10974.4|10982.9|10976.9|10977.9|10971.9|46
1617014400000|2021-03-29 10:40:00|10980.9|10974.9|10984.4|10978.4|10985.4|10979.4|10979.4|10973.4|174
1617014700000|2021-03-29 10:45:00|10984.9|10978.9|10984.4|10978.4|10985.9|10979.9|10982.4|10976.4|61
1617015000000|2021-03-29 10:50:00|10984.9|10978.9|10987.4|10981.4|10987.9|10981.9|10984.4|10978.4|36
1617015300000|2021-03-29 10:55:00|10986.9|10980.9|10983.9|10977.9|10986.9|10980.9|10981.4|10975.4|40
1617015600000|2021-03-29 11:00:00|10984.4|10978.4|10989.9|10983.9|10990.9|10984.9|10983.4|10977.4|104
1617015900000|2021-03-29 11:05:00|10990.4|10984.4|10991.4|10985.4|10991.4|10985.4|10989.4|10983.4|45
1617016200000|2021-03-29 11:10:00|10990.9|10984.9|10990.4|10984.4|10994.4|10988.4|10989.9|10983.9|347
1617016500000|2021-03-29 11:15:00|10990.9|10984.9|10989.9|10983.9|10991.9|10985.9|10989.4|10983.4|38
1617016800000|2021-03-29 11:20:00|10989.4|10983.4|10988.9|10982.9|10990.4|10984.4|10988.4|10982.4|28
1617017100000|2021-03-29 11:25:00|10989.4|10983.4|10986.4|10980.4|10989.4|10983.4|10986.4|10980.4|32
1617017400000|2021-03-29 11:30:00|10986.9|10980.9|10988.9|10982.9|10988.9|10982.9|10986.4|10980.4|77
1617017700000|2021-03-29 11:35:00|10989.4|10983.4|10982.4|10976.4|10989.9|10983.9|10982.4|10976.4|75
1617018000000|2021-03-29 11:40:00|10982.9|10976.9|10985.9|10979.9|10986.9|10980.9|10982.9|10976.9|26
1617018300000|2021-03-29 11:45:00|10986.4|10980.4|10983.4|10977.4|10987.4|10981.4|10980.4|10974.4|94
1617018600000|2021-03-29 11:50:00|10982.9|10976.9|10982.4|10976.4|10984.4|10978.4|10980.9|10974.9|50
1617018900000|2021-03-29 11:55:00|10982.9|10976.9|10982.4|10976.4|10983.9|10977.9|10980.9|10974.9|402
1617019200000|2021-03-29 12:00:00|10981.9|10975.9|10980.4|10974.4|10984.9|10978.9|10980.4|10974.4|148
1617019500000|2021-03-29 12:05:00|10980.9|10974.9|10983.4|10977.4|10983.9|10977.9|10978.4|10972.4|56
1617019800000|2021-03-29 12:10:00|10982.9|10976.9|10986.4|10980.4|10987.9|10981.9|10980.9|10974.9|25
1617020100000|2021-03-29 12:15:00|10986.9|10980.9|10982.9|10976.9|10987.4|10981.4|10982.9|10976.9|30
1617020400000|2021-03-29 12:20:00|10983.4|10977.4|10988.4|10982.4|10988.4|10982.4|10982.4|10976.4|32
1617020700000|2021-03-29 12:25:00|10987.9|10981.9|10984.9|10978.9|10989.4|10983.4|10982.4|10976.4|287
1617021000000|2021-03-29 12:30:00|10984.4|10978.4|10982.9|10976.9|10984.4|10978.4|10981.4|10975.4|61
1617021300000|2021-03-29 12:35:00|10983.4|10977.4|10975.9|10969.9|10984.4|10978.4|10974.4|10968.4|151
1617021600000|2021-03-29 12:40:00|10975.4|10969.4|10971.4|10965.4|10977.9|10971.9|10971.4|10965.4|95
1617021900000|2021-03-29 12:45:00|10971.9|10965.9|10970.4|10964.4|10974.4|10968.4|10969.4|10963.4|34
1617022200000|2021-03-29 12:50:00|10970.9|10964.9|10971.9|10965.9|10973.4|10967.4|10969.4|10963.4|341
1617022500000|2021-03-29 12:55:00|10972.4|10966.4|10971.9|10965.9|10972.9|10966.9|10969.4|10963.4|38
1617022800000|2021-03-29 13:00:00|10972.4|10966.4|10968.4|10962.4|10972.9|10966.9|10968.4|10962.4|88
1617023100000|2021-03-29 13:05:00|10967.9|10961.9|10966.4|10960.4|10969.4|10963.4|10960.4|10954.4|9
1617023400000|2021-03-29 13:10:00|10965.9|10959.9|10967.9|10961.9|10968.9|10962.9|10962.9|10956.9|58
1617023700000|2021-03-29 13:15:00|10967.4|10961.4|10976.4|10970.4|10977.4|10971.4|10966.9|10960.9|67
1617024000000|2021-03-29 13:20:00|10975.9|10969.9|10978.9|10972.9|10979.4|10973.4|10975.9|10969.9|78
1617024300000|2021-03-29 13:25:00|10978.4|10972.4|10984.4|10978.4|10984.4|10978.4|10977.9|10971.9|160
1617024600000|2021-03-29 13:30:00|10983.9|10977.9|11012.9|11006.9|11012.9|11006.9|10981.4|10975.4|721
1617024900000|2021-03-29 13:35:00|11013.4|11007.4|11016.9|11010.9|11021.4|11015.4|11008.4|11002.4|601
1617025200000|2021-03-29 13:40:00|11017.4|11011.4|11014.9|11008.9|11017.4|11011.4|10999.9|10993.9|450
1617025500000|2021-03-29 13:45:00|11015.4|11009.4|11014.4|11008.4|11026.9|11020.9|11011.9|11005.9|284
1617025800000|2021-03-29 13:50:00|11012.9|11006.9|11012.9|11006.9|11019.9|11013.9|11009.4|11003.4|484
1617026100000|2021-03-29 13:55:00|11011.9|11005.9|11011.9|11005.9|11017.4|11011.4|11007.9|11001.9|383
1617026400000|2021-03-29 14:00:00|11011.4|11005.4|11008.4|11002.4|11011.4|11005.4|10991.4|10985.4|450
1617026700000|2021-03-29 14:05:00|11007.9|11001.9|10999.9|10993.9|11007.9|11001.9|10993.4|10987.4|393
1617027000000|2021-03-29 14:10:00|10999.4|10993.4|11003.9|10997.9|11007.4|11001.4|10994.9|10988.9|137
1617027300000|2021-03-29 14:15:00|11003.4|10997.4|11006.9|11000.9|11008.9|11002.9|10993.9|10987.9|180
1617027600000|2021-03-29 14:20:00|11006.4|11000.4|11007.4|11001.4|11011.4|11005.4|10994.9|10988.9|211
1617027900000|2021-03-29 14:25:00|11007.9|11001.9|11003.4|10997.4|11013.4|11007.4|11002.4|10996.4|70
1617028200000|2021-03-29 14:30:00|11002.4|10996.4|10997.9|10991.9|11007.9|11001.9|10997.9|10991.9|215
1617028500000|2021-03-29 14:35:00|10998.4|10992.4|11011.9|11005.9|11019.4|11013.4|10997.9|10991.9|320
1617028800000|2021-03-29 14:40:00|11011.4|11005.4|11019.9|11013.9|11020.4|11014.4|11008.4|11002.4|133
1617029100000|2021-03-29 14:45:00|11020.4|11014.4|11015.9|11009.9|11020.4|11014.4|11013.9|11007.9|111
1617029400000|2021-03-29 14:50:00|11015.4|11009.4|11000.9|10994.9|11019.4|11013.4|11000.9|10994.9|151
1617029700000|2021-03-29 14:55:00|11000.4|10994.4|11000.9|10994.9|11008.9|11002.9|10996.4|10990.4|133
1617030000000|2021-03-29 15:00:00|10997.9|10991.9|10999.9|10993.9|11000.9|10994.9|10991.9|10985.9|112
1617030300000|2021-03-29 15:05:00|10996.9|10990.9|10999.9|10993.9|11002.9|10996.9|10992.9|10986.9|78
1617030600000|2021-03-29 15:10:00|10997.9|10991.9|10996.9|10990.9|11002.9|10996.9|10989.9|10983.9|92
1617030900000|2021-03-29 15:15:00|10997.9|10991.9|10996.9|10990.9|10998.9|10992.9|10990.9|10984.9|89
1617031200000|2021-03-29 15:20:00|10995.9|10989.9|10997.9|10991.9|10999.9|10993.9|10991.9|10985.9|46
1617031500000|2021-03-29 15:25:00|10999.9|10993.9|11010.9|11004.9|11010.9|11004.9|10999.9|10993.9|47
1617031800000|2021-03-29 15:30:00|11012.9|11006.9|11006.9|11000.9|11012.9|11006.9|11005.9|10999.9|103
1617032100000|2021-03-29 15:35:00|11008.9|11002.9|11006.9|11000.9|11013.9|11007.9|11003.9|10997.9|90
1617032400000|2021-03-29 15:40:00|11005.9|10999.9|11008.9|11002.9|11012.9|11006.9|11003.9|10997.9|373
1617032700000|2021-03-29 15:45:00|11007.9|11001.9|11011.9|11005.9|11012.9|11006.9|11004.9|10998.9|68
1617033000000|2021-03-29 15:50:00|11009.9|11003.9|11022.9|11016.9|11023.9|11017.9|11009.9|11003.9|33
1617033300000|2021-03-29 15:55:00|11021.9|11015.9|11012.9|11006.9|11021.9|11015.9|11011.9|11005.9|170
1617033600000|2021-03-29 16:00:00|11013.9|11007.9|11011.9|11005.9|11014.9|11008.9|11008.9|11002.9|140
1617033900000|2021-03-29 16:05:00|11010.9|11004.9|10999.9|10993.9|11012.9|11006.9|10999.9|10993.9|143
1617034200000|2021-03-29 16:10:00|11002.9|10996.9|11004.9|10998.9|11005.9|10999.9|10997.9|10991.9|31
1617034500000|2021-03-29 16:15:00|11002.9|10996.9|11003.9|10997.9|11006.9|11000.9|11001.9|10995.9|49
1617034800000|2021-03-29 16:20:00|11005.9|10999.9|11005.9|10999.9|11005.9|10999.9|11004.9|10998.9|23
1617035100000|2021-03-29 16:25:00|11006.9|11000.9|11013.9|11007.9|11015.9|11009.9|11006.9|11000.9|35
1617035400000|2021-03-29 16:30:00|11014.9|11008.9|11020.9|11014.9|11020.9|11014.9|11012.9|11006.9|61
1617035700000|2021-03-29 16:35:00|11021.9|11015.9|11025.9|11019.9|11026.9|11020.9|11021.9|11015.9|59
1617036000000|2021-03-29 16:40:00|11024.9|11018.9|11030.9|11024.9|11033.9|11027.9|11024.9|11018.9|76
1617036300000|2021-03-29 16:45:00|11031.9|11025.9|11028.9|11022.9|11031.9|11025.9|11028.9|11022.9|32
1617036600000|2021-03-29 16:50:00|11029.9|11023.9|11029.9|11023.9|11030.9|11024.9|11024.9|11018.9|118
1617036900000|2021-03-29 16:55:00|11030.9|11024.9|11035.9|11029.9|11035.9|11029.9|11026.9|11020.9|123
1617037200000|2021-03-29 17:00:00|11034.9|11028.9|11045.9|11039.9|11046.9|11040.9|11031.9|11025.9|124
1617037500000|2021-03-29 17:05:00|11046.9|11040.9|11045.9|11039.9|11049.9|11043.9|11043.9|11037.9|275
1617037800000|2021-03-29 17:10:00|11041.9|11035.9|11040.9|11034.9|11041.9|11035.9|11037.9|11031.9|86
1617038100000|2021-03-29 17:15:00|11039.9|11033.9|11035.9|11029.9|11039.9|11033.9|11034.9|11028.9|58
1617038400000|2021-03-29 17:20:00|11036.9|11030.9|11035.9|11029.9|11036.9|11030.9|11033.9|11027.9|14
1617038700000|2021-03-29 17:25:00|11032.9|11026.9|11031.9|11025.9|11034.9|11028.9|11030.9|11024.9|38
1617039000000|2021-03-29 17:30:00|11030.9|11024.9|11040.9|11034.9|11040.9|11034.9|11027.9|11021.9|60
1617039300000|2021-03-29 17:35:00|11042.9|11036.9|11031.9|11025.9|11042.9|11036.9|11031.9|11025.9|37
1617039600000|2021-03-29 17:40:00|11032.9|11026.9|11033.9|11027.9|11035.9|11029.9|11031.9|11025.9|111
1617039900000|2021-03-29 17:45:00|11031.9|11025.9|11035.9|11029.9|11039.9|11033.9|11031.9|11025.9|24
1617040200000|2021-03-29 17:50:00|11036.9|11030.9|11035.9|11029.9|11041.9|11035.9|11033.9|11027.9|50
1617040500000|2021-03-29 17:55:00|11034.9|11028.9|11034.9|11028.9|11037.9|11031.9|11033.9|11027.9|339
1617040800000|2021-03-29 18:00:00|11032.9|11026.9|11033.9|11027.9|11038.9|11032.9|11030.9|11024.9|53
1617041100000|2021-03-29 18:05:00|11034.9|11028.9|11034.9|11028.9|11036.9|11030.9|11031.9|11025.9|72
1617041400000|2021-03-29 18:10:00|11032.9|11026.9|11032.9|11026.9|11033.9|11027.9|11027.9|11021.9|50
1617041700000|2021-03-29 18:15:00|11031.9|11025.9|11015.9|11009.9|11031.9|11025.9|11014.9|11008.9|164
1617042000000|2021-03-29 18:20:00|11016.9|11010.9|11018.9|11012.9|11019.9|11013.9|11011.9|11005.9|87
1617042300000|2021-03-29 18:25:00|11017.9|11011.9|11017.9|11011.9|11018.9|11012.9|11013.9|11007.9|52
1617042600000|2021-03-29 18:30:00|11016.9|11010.9|11012.9|11006.9|11016.9|11010.9|11006.9|11000.9|108
1617042900000|2021-03-29 18:35:00|11011.9|11005.9|11006.9|11000.9|11012.9|11006.9|11006.9|11000.9|42
1617043200000|2021-03-29 18:40:00|11008.9|11002.9|11011.9|11005.9|11013.9|11007.9|11008.9|11002.9|7
1617043500000|2021-03-29 18:45:00|11012.9|11006.9|11012.9|11006.9|11018.9|11012.9|11012.9|11006.9|75
1617043800000|2021-03-29 18:50:00|11011.9|11005.9|11003.9|10997.9|11013.9|11007.9|11003.9|10997.9|41
1617044100000|2021-03-29 18:55:00|11006.9|11000.9|11024.3|11000.9|11024.3|11007.9|11004.9|10998.9|226
1617044400000|2021-03-29 19:00:00|11024.5|11001.1|11040.3|11016.9|11040.4|11017|11024.5|11001.1|0
1617044700000|2021-03-29 19:05:00|11040.5|11017.1|11040.6|11017.2|11042.9|11019.5|11037.6|11014.2|0
1617045000000|2021-03-29 19:10:00|11040.5|11017.1|11040.9|11017.5|11048.3|11024.9|11036.2|11012.8|0
1617045300000|2021-03-29 19:15:00|11040.8|11017.4|11043.1|11019.7|11046.4|11023|11040.8|11017.4|0
1617045600000|2021-03-29 19:20:00|11043.2|11019.8|11046.3|11022.9|11046.3|11022.9|11039.5|11016.1|0
1617045900000|2021-03-29 19:25:00|11046.2|11022.8|11050.7|11027.3|11050.7|11027.3|11046.2|11022.8|0
1617046200000|2021-03-29 19:30:00|11050.8|11027.4|11050.2|11026.8|11055.7|11032.3|11050.1|11026.7|0
1617046500000|2021-03-29 19:35:00|11050.1|11026.7|11052.7|11029.3|11056.1|11032.7|11050.1|11026.7|0
1617046800000|2021-03-29 19:40:00|11051.3|11027.9|11041|11017.6|11054.3|11030.9|11040.9|11017.5|0
1617047100000|2021-03-29 19:45:00|11041.1|11017.7|11045.2|11021.8|11050.2|11026.8|11036.3|11012.9|0
1617047400000|2021-03-29 19:50:00|11045.4|11022|11036.9|11013.5|11047.5|11024.1|11035.8|11012.4|0
1617047700000|2021-03-29 19:55:00|11036.5|11013.1|11044.4|11021|11047.1|11023.7|11032.3|11008.9|0
1617048000000|2021-03-29 20:00:00|11044.9|11021.5|11043.9|11020.5|11047.3|11023.9|11042.4|11019|0
1617048300000|2021-03-29 20:05:00|11044.4|11021|11047.8|11024.4|11048.8|11025.4|11044.4|11021|0
1617048600000|2021-03-29 20:10:00|11048.3|11024.9|11050.7|11027.3|11051.9|11028.5|11047.8|11024.4|0
1617048900000|2021-03-29 20:15:00|11051.7|11028.3|11050.8|11027.4|11051.7|11028.3|11050.8|11027.4|0
1617049200000|2021-03-29 20:20:00|11050.9|11027.5|11051.7|11028.3|11051.7|11028.3|11050.9|11027.5|0
1617049500000|2021-03-29 20:25:00|11051.8|11028.4|11051.8|11028.4|11052|11028.6|11051.5|11028.1|0
1617049800000|2021-03-29 20:30:00|11050.4|11027|11048.5|11025.1|11050.4|11027|11048.5|11025.1|0
1617050100000|2021-03-29 20:35:00|11049|11025.6|11050|11026.6|11050.4|11027|11048|11024.6|0
1617050400000|2021-03-29 20:40:00|11049.5|11026.1|11048.5|11025.1|11050|11026.6|11048.5|11025.1|0
1617050700000|2021-03-29 20:45:00|11049|11025.6|11048.5|11025.1|11050|11026.6|11048.5|11025.1|0
1617051000000|2021-03-29 20:50:00|11049|11025.6|11047.5|11024.1|11049.5|11026.1|11046.6|11023.2|0
1617051300000|2021-03-29 20:55:00|11047|11023.6|11048.6|11025.2|11048.6|11025.2|11046.6|11023.2|0
1617051600000|2021-03-29 21:00:00|11048.5|11025.1|11047.3|11023.9|11048.6|11025.2|11047.3|11023.9|0
1617051900000|2021-03-29 21:05:00|11048|11024.6|11048|11024.6|11048.2|11024.8|11047|11023.6|0
1617052200000|2021-03-29 21:10:00|11047|11023.6|11046.8|11023.4|11047.6|11024.2|11046.7|11023.3|0
1617052500000|2021-03-29 21:15:00|11046.1|11022.7|11047|11023.6|11047.9|11024.5|11046.1|11022.7|0
1617052800000|2021-03-29 21:20:00|11047.1|11023.7|11048.2|11024.8|11048.2|11024.8|11046.1|11022.7|0
1617053100000|2021-03-29 21:25:00|11048.7|11025.3|11053|11029.6|11053|11029.6|11048.2|11024.8|0
1617053400000|2021-03-29 21:30:00|11052.6|11029.2|11051.7|11028.3|11052.6|11029.2|11051.6|11028.2|0
1617053700000|2021-03-29 21:35:00|11051.8|11028.4|11051.5|11028.1|11051.9|11028.5|11051.5|11028.1|0
1617054000000|2021-03-29 21:40:00|11051.3|11027.9|11052.4|11029|11052.5|11029.1|11051.3|11027.9|0
1617054300000|2021-03-29 21:45:00|11052.3|11028.9|11052|11028.6|11052.5|11029.1|11052|11028.6|0
1617054600000|2021-03-29 21:50:00|11051.8|11028.4|11051.5|11028.1|11051.8|11028.4|11051.3|11027.9|0
1617054900000|2021-03-29 21:55:00|11051.6|11028.2|11051.5|11028.1|11051.9|11028.5|11051.5|11028.1|0
1617055200000|2021-03-29 22:00:00|11051.4|11028|11056.1|11032.7|11056.5|11033.1|11050.4|11027|0
1617055500000|2021-03-29 22:05:00|11056.5|11033.1|11056.1|11032.7|11056.5|11033.1|11053.6|11030.2|0
1617055800000|2021-03-29 22:10:00|11056.5|11033.1|11058|11034.6|11058|11034.6|11056.1|11032.7|0
1617056100000|2021-03-29 22:15:00|11058.5|11035.1|11059|11035.6|11059|11035.6|11057.5|11034.1|0
1617056400000|2021-03-29 22:20:00|11058.5|11035.1|11058.4|11035|11058.5|11035.1|11056.7|11033.3|0
1617056700000|2021-03-29 22:25:00|11058.2|11034.8|11058|11034.6|11058.2|11034.8|11056.5|11033.1|0
1617057000000|2021-03-29 22:30:00|11058.4|11035|11056.5|11033.1|11058.4|11035|11056.5|11033.1|0
1617057300000|2021-03-29 22:35:00|11056.7|11033.3|11055.5|11032.1|11056.7|11033.3|11054.1|11030.7|0
1617057600000|2021-03-29 22:40:00|11056|11032.6|11054.1|11030.7|11056.5|11033.1|11053.6|11030.2|0
1617057900000|2021-03-29 22:45:00|11053.8|11030.4|11055|11031.6|11055.3|11031.9|11053.6|11030.2|0
1617058200000|2021-03-29 22:50:00|11054.8|11031.4|11055|11031.6|11056|11032.6|11054.5|11031.1|0
1617058500000|2021-03-29 22:55:00|11054.8|11031.4|11052.6|11029.2|11054.8|11031.4|11052.1|11028.7|0
1617058800000|2021-03-29 23:00:00|11053.1|11029.7|11052.6|11029.2|11054.1|11030.7|11051.6|11028.2|0
1617059100000|2021-03-29 23:05:00|11052.1|11028.7|11050.7|11027.3|11052.6|11029.2|11050.7|11027.3|0
1617059400000|2021-03-29 23:10:00|11050.2|11026.8|11050.2|11026.8|11051.1|11027.7|11049.2|11025.8|0
1617059700000|2021-03-29 23:15:00|11050.4|11027|11053.1|11029.7|11053.1|11029.7|11050.4|11027|0
1617060000000|2021-03-29 23:20:00|11053.3|11029.9|11049.2|11025.8|11053.6|11030.2|11047.5|11024.1|0
1617060300000|2021-03-29 23:25:00|11049.7|11026.3|11051.1|11027.7|11052.1|11028.7|11049.7|11026.3|0
1617060600000|2021-03-29 23:30:00|11050.7|11027.3|11051.1|11027.7|11051.6|11028.2|11048.7|11025.3|0
1617060900000|2021-03-29 23:35:00|11050.7|11027.3|11050.6|11027.2|11051.1|11027.7|11049.2|11025.8|0
1617061200000|2021-03-29 23:40:00|11051.1|11027.7|11051.1|11027.7|11051.1|11027.7|11049.6|11026.2|0
1617061500000|2021-03-29 23:45:00|11050.6|11027.2|11054|11030.6|11054|11030.6|11050.1|11026.7|0
1617061800000|2021-03-29 23:50:00|11053.5|11030.1|11054.5|11031.1|11056|11032.6|11052.6|11029.2|0
1617062100000|2021-03-29 23:55:00|11054|11030.6|11054.5|11031.1|11056|11032.6|11053|11029.6|0
1617062400000|2021-03-30 00:00:00|11054|11030.6|11050.5|11027.1|11054|11030.6|11046.6|11023.2|0
1617062700000|2021-03-30 00:05:00|11051|11027.6|11042.6|11019.2|11052.9|11029.5|11040.6|11017.2|0
1617063000000|2021-03-30 00:10:00|11042.1|11018.7|11041.6|11018.2|11045.5|11022.1|11041.1|11017.7|0
1617063300000|2021-03-30 00:15:00|11041.8|11018.4|11045.3|11021.9|11047.8|11024.4|11041.1|11017.7|0
1617063600000|2021-03-30 00:20:00|11045.6|11022.2|11047.9|11024.5|11050.2|11026.8|11045.3|11021.9|0
1617063900000|2021-03-30 00:25:00|11048|11024.6|11043.1|11019.7|11048|11024.6|11040.9|11017.5|0
1617064200000|2021-03-30 00:30:00|11043|11019.6|11041.9|11018.5|11043.1|11019.7|11039.3|11015.9|0
1617064500000|2021-03-30 00:35:00|11042.2|11018.8|11041.9|11018.5|11044.3|11020.9|11041.8|11018.4|0
1617064800000|2021-03-30 00:40:00|11041.7|11018.3|11037.3|11013.9|11041.7|11018.3|11035.4|11012|0
1617065100000|2021-03-30 00:45:00|11037.6|11014.2|11034.5|11011.1|11037.6|11014.2|11033|11009.6|0
1617065400000|2021-03-30 00:50:00|11034.7|11011.3|11038.8|11015.4|11039|11015.6|11034.6|11011.2|0
1617065700000|2021-03-30 00:55:00|11038.5|11015.1|11038.3|11014.9|11039.3|11015.9|11036.4|11013|0
1617066000000|2021-03-30 01:00:00|11038.1|11014.7|11036.6|11013.2|11038.5|11015.1|11036.1|11012.7|0
1617066300000|2021-03-30 01:05:00|11036.9|11013.5|11034.2|11010.8|11038.8|11015.4|11033.5|11010.1|0
1617066600000|2021-03-30 01:10:00|11034.5|11011.1|11034|11010.6|11036.4|11013|11033.7|11010.3|0
1617066900000|2021-03-30 01:15:00|11033.5|11010.1|11080.9|11074.9|11082.9|11076.9|11011.9|11005.9|2316
1617067200000|2021-03-30 01:20:00|11082.9|11076.9|11055.9|11049.9|11082.9|11076.9|11054.9|11048.9|1510
1617067500000|2021-03-30 01:25:00|11054.9|11048.9|11048.9|11042.9|11055.9|11049.9|11036.9|11030.9|1121
1617067800000|2021-03-30 01:30:00|11044.9|11038.9|11012.9|11006.9|11045.9|11039.9|10990.9|10984.9|3182
1617068100000|2021-03-30 01:35:00|11009.9|11003.9|10994.9|10988.9|11048.9|11042.9|10988.9|10982.9|2372
1617068400000|2021-03-30 01:40:00|10995.9|10989.9|11008.9|11002.9|11014.9|11008.9|10970.9|10964.9|2343
1617068700000|2021-03-30 01:45:00|11007.9|11001.9|10978.9|10972.9|11018.9|11012.9|10973.9|10967.9|1584
1617069000000|2021-03-30 01:50:00|10982.9|10976.9|11007.9|11001.9|11020.9|11014.9|10975.9|10969.9|1450
1617069300000|2021-03-30 01:55:00|11008.9|11002.9|10997.9|10991.9|11009.9|11003.9|10988.9|10982.9|1021
1617069600000|2021-03-30 02:00:00|10998.9|10992.9|11023.9|11017.9|11023.9|11017.9|10994.9|10988.9|1276
1617069900000|2021-03-30 02:05:00|11022.9|11016.9|10998.9|10992.9|11029.9|11023.9|10989.9|10983.9|996
1617070200000|2021-03-30 02:10:00|11000.9|10994.9|11019.9|11013.9|11028.9|11022.9|10992.9|10986.9|938
1617070500000|2021-03-30 02:15:00|11021.9|11015.9|11047.9|11041.9|11047.9|11041.9|11014.9|11008.9|894
1617070800000|2021-03-30 02:20:00|11046.9|11040.9|11046.9|11040.9|11055.9|11049.9|11035.9|11029.9|1280
1617071100000|2021-03-30 02:25:00|11047.9|11041.9|11060.9|11054.9|11060.9|11054.9|11047.9|11041.9|872
1617071400000|2021-03-30 02:30:00|11061.9|11055.9|11067.9|11061.9|11072.9|11066.9|11061.9|11055.9|1208
1617071700000|2021-03-30 02:35:00|11068.9|11062.9|11068.9|11062.9|11073.9|11067.9|11052.9|11046.9|968
1617072000000|2021-03-30 02:40:00|11069.9|11063.9|11057.9|11051.9|11076.9|11070.9|11057.9|11051.9|969
1617072300000|2021-03-30 02:45:00|11058.9|11052.9|11050.9|11044.9|11067.9|11061.9|11048.9|11042.9|1250
1617072600000|2021-03-30 02:50:00|11051.9|11045.9|11038.9|11032.9|11053.9|11047.9|11031.9|11025.9|1087
1617072900000|2021-03-30 02:55:00|11039.9|11033.9|11019.9|11013.9|11047.9|11041.9|11011.9|11005.9|978
1617073200000|2021-03-30 03:00:00|11017.9|11011.9|11039.9|11033.9|11039.9|11033.9|11015.9|11009.9|714
1617073500000|2021-03-30 03:05:00|11038.9|11032.9|11056.9|11050.9|11063.9|11057.9|11038.9|11032.9|846
1617073800000|2021-03-30 03:10:00|11055.9|11049.9|11076.9|11070.9|11077.9|11071.9|11052.9|11046.9|994
1617074100000|2021-03-30 03:15:00|11077.9|11071.9|11079|11073|11087.9|11081.9|11073.9|11067.9|985
1617074400000|2021-03-30 03:20:00|11080|11074|11062.9|11056.9|11083.9|11077.9|11055.9|11049.9|866
1617074700000|2021-03-30 03:25:00|11063.9|11057.9|11058.9|11052.9|11068.9|11062.9|11052.9|11046.9|728
1617075000000|2021-03-30 03:30:00|11057.9|11051.9|11061.9|11055.9|11075.9|11069.9|11054.9|11048.9|893
1617075300000|2021-03-30 03:35:00|11063.9|11057.9|11067.9|11061.9|11073.9|11067.9|11059.9|11053.9|408
1617075600000|2021-03-30 03:40:00|11065.9|11059.9|11067.9|11061.9|11072.9|11066.9|11061.9|11055.9|357
1617075900000|2021-03-30 03:45:00|11068.9|11062.9|11066.9|11060.9|11071.9|11065.9|11061.9|11055.9|355
1617076200000|2021-03-30 03:50:00|11067.9|11061.9|11075.9|11069.9|11077.9|11071.9|11064.9|11058.9|498
1617076500000|2021-03-30 03:55:00|11074.9|11068.9|11070.9|11064.9|11078.9|11072.9|11065.9|11059.9|390
1617076800000|2021-03-30 04:00:00|11075.8|11052.4|11072|11048.6|11076.1|11052.7|11071.8|11048.4|1
1617077100000|2021-03-30 04:05:00|11072.2|11048.8|11069.5|11046.1|11072.2|11048.8|11069.5|11046.1|0
1617077400000|2021-03-30 04:10:00|11069.3|11045.9|11069.8|11046.4|11071.3|11047.9|11069.3|11045.9|0
1617077700000|2021-03-30 04:15:00|11070.5|11047.1|11071.5|11048.1|11071.8|11048.4|11069.3|11045.9|0
1617078000000|2021-03-30 04:20:00|11071.6|11048.2|11073.7|11050.3|11074.2|11050.8|11071.3|11047.9|0
1617078300000|2021-03-30 04:25:00|11073.9|11050.5|11070.5|11047.1|11073.9|11050.5|11070.5|11047.1|0
1617078600000|2021-03-30 04:30:00|11070.3|11046.9|11069.7|11046.3|11071.1|11047.7|11068.7|11045.3|0
1617078900000|2021-03-30 04:35:00|11069.9|11046.5|11069.7|11046.3|11071.8|11048.4|11068.9|11045.5|0
1617079200000|2021-03-30 04:40:00|11069.9|11046.5|11074|11050.6|11074|11050.6|11069.7|11046.3|0
1617079500000|2021-03-30 04:45:00|11073.8|11050.4|11074|11050.6|11075|11051.6|11073|11049.6|0
1617079800000|2021-03-30 04:50:00|11073.8|11050.4|11073.8|11050.4|11074.2|11050.8|11073.5|11050.1|0
1617080100000|2021-03-30 04:55:00|11073.5|11050.1|11073|11049.6|11073.5|11050.1|11071.6|11048.2|0
1617080400000|2021-03-30 05:00:00|11073.3|11049.9|11065.9|11059.9|11086.9|11080.9|11046.9|11040.9|1071
1617080700000|2021-03-30 05:05:00|11066.9|11060.9|11082.9|11076.9|11092.9|11086.9|11058.9|11052.9|1494
1617081000000|2021-03-30 05:10:00|11084.9|11078.9|11043.9|11037.9|11084.9|11078.9|11042.9|11036.9|885
1617081300000|2021-03-30 05:15:00|11041.9|11035.9|11059.9|11053.9|11062.9|11056.9|11038.9|11032.9|992
1617081600000|2021-03-30 05:20:00|11060.9|11054.9|11049.9|11043.9|11061.9|11055.9|11040.9|11034.9|542
1617081900000|2021-03-30 05:25:00|11048.9|11042.9|11045.9|11039.9|11062.9|11056.9|11044.9|11038.9|933
1617082200000|2021-03-30 05:30:00|11046.9|11040.9|11054.9|11048.9|11055.9|11049.9|11042.9|11036.9|584
1617082500000|2021-03-30 05:35:00|11055.9|11049.9|11044.9|11038.9|11058.9|11052.9|11040.9|11034.9|430
1617082800000|2021-03-30 05:40:00|11042.9|11036.9|11048.9|11042.9|11049.9|11043.9|11039.9|11033.9|328
1617083100000|2021-03-30 05:45:00|11047.9|11041.9|11051.9|11045.9|11054.9|11048.9|11045.9|11039.9|446
1617083400000|2021-03-30 05:50:00|11050.9|11044.9|11056.9|11050.9|11057.9|11051.9|11045.9|11039.9|382
1617083700000|2021-03-30 05:55:00|11055.9|11049.9|11041.9|11035.9|11055.9|11049.9|11038.9|11032.9|523
1617084000000|2021-03-30 06:00:00|11042.9|11036.9|11052.9|11046.9|11055.9|11049.9|11040.9|11034.9|530
1617084300000|2021-03-30 06:05:00|11053.9|11047.9|11051.9|11045.9|11054.9|11048.9|11045.9|11039.9|417
1617084600000|2021-03-30 06:10:00|11053.9|11047.9|11058.9|11052.9|11059.9|11053.9|11050.9|11044.9|666
1617084900000|2021-03-30 06:15:00|11059.9|11053.9|11060.9|11054.9|11066.9|11060.9|11056.9|11050.9|781
1617085200000|2021-03-30 06:20:00|11061.9|11055.9|11057.9|11051.9|11067.9|11061.9|11055.9|11049.9|468
1617085500000|2021-03-30 06:25:00|11056.9|11050.9|11045.9|11039.9|11056.9|11050.9|11042.9|11036.9|514
1617085800000|2021-03-30 06:30:00|11044.9|11038.9|11029.9|11023.9|11049.9|11043.9|11029.9|11023.9|952
1617086100000|2021-03-30 06:35:00|11030.9|11024.9|11027.9|11021.9|11034.9|11028.9|11026.9|11020.9|645
1617086400000|2021-03-30 06:40:00|11028.9|11022.9|11031.9|11025.9|11032.9|11026.9|11026.9|11020.9|762
1617086700000|2021-03-30 06:45:00|11032.9|11026.9|11028.9|11022.9|11037.9|11031.9|11028.9|11022.9|825
1617087000000|2021-03-30 06:50:00|11027.9|11021.9|11029.9|11023.9|11029.9|11023.9|11024.9|11018.9|551
1617087300000|2021-03-30 06:55:00|11028.9|11022.9|11020.9|11014.9|11029.9|11023.9|11015.9|11009.9|1022
1617087600000|2021-03-30 07:00:00|11019.9|11013.9|11020.9|11014.9|11025.9|11019.9|11010.9|11004.9|679
1617087900000|2021-03-30 07:05:00|11021.9|11015.9|11013.9|11007.9|11024.9|11018.9|11011.9|11005.9|500
1617088200000|2021-03-30 07:10:00|11011.9|11005.9|11022.9|11016.9|11023.9|11017.9|11005.9|10999.9|515
1617088500000|2021-03-30 07:15:00|11023.9|11017.9|11022.9|11016.9|11025.9|11019.9|11016.9|11010.9|601
1617088800000|2021-03-30 07:20:00|11023.9|11017.9|11019.9|11013.9|11024.9|11018.9|11014.9|11008.9|581
1617089100000|2021-03-30 07:25:00|11018.9|11012.9|11019.9|11013.9|11021.9|11015.9|11012.9|11006.9|644
1617089400000|2021-03-30 07:30:00|11020.9|11014.9|11023.9|11017.9|11028.9|11022.9|11014.9|11008.9|749
1617089700000|2021-03-30 07:35:00|11024.9|11018.9|11016.9|11010.9|11026.9|11020.9|11014.9|11008.9|732
1617090000000|2021-03-30 07:40:00|11015.9|11009.9|10994.9|10988.9|11015.9|11009.9|10989.9|10983.9|1106
1617090300000|2021-03-30 07:45:00|10993.9|10987.9|11001.9|10995.9|11003.9|10997.9|10992.9|10986.9|1088
1617090600000|2021-03-30 07:50:00|11002.9|10996.9|10997.9|10991.9|11002.9|10996.9|10993.9|10987.9|847
1617090900000|2021-03-30 07:55:00|10996.9|10990.9|11006.9|11000.9|11007.9|11001.9|10994.9|10988.9|1324
1617091200000|2021-03-30 08:00:00|11007.9|11001.9|11012.9|11006.9|11014.9|11008.9|10998.9|10992.9|1268
1617091500000|2021-03-30 08:05:00|11013.9|11007.9|11014.9|11008.9|11017.9|11011.9|11010.9|11004.9|1755
1617091800000|2021-03-30 08:10:00|11015.9|11009.9|11005.9|10999.9|11017.9|11011.9|11002.9|10996.9|1664
1617092100000|2021-03-30 08:15:00|11004.9|10998.9|11000.9|10994.9|11010.9|11004.9|10998.9|10992.9|1921
1617092400000|2021-03-30 08:20:00|11001.9|10995.9|11000.9|10994.9|11002.9|10996.9|10997.9|10991.9|923
1617092700000|2021-03-30 08:25:00|10999.9|10993.9|11014.9|11008.9|11014.9|11008.9|10995.9|10989.9|568
1617093000000|2021-03-30 08:30:00|11014.6|10991.2|11017|10993.6|11018.7|10995.3|11013.4|10990|0
1617093300000|2021-03-30 08:35:00|11018.4|10995|11014.6|10991.2|11019.4|10996|11014.1|10990.7|0
1617093600000|2021-03-30 08:40:00|11014.4|10991|11012.9|10989.5|11017.2|10993.8|11012.9|10989.5|0
1617093900000|2021-03-30 08:45:00|11013.2|10989.8|11015.8|10992.4|11015.8|10992.4|11012.4|10989|0
1617094200000|2021-03-30 08:50:00|11016.1|10992.7|11014.1|10990.7|11016.1|10992.7|11012|10988.6|0
1617094500000|2021-03-30 08:55:00|11014|10990.6|11010.1|10986.7|11014.1|10990.7|11009.8|10986.4|0
1617094800000|2021-03-30 09:00:00|11009.8|10986.4|11008.6|10985.2|11010.1|10986.7|11006.5|10983.1|0
1617095100000|2021-03-30 09:05:00|11008.5|10985.1|11010.8|10987.4|11010.8|10987.4|11008|10984.6|0
1617095400000|2021-03-30 09:10:00|11011|10987.6|11013.2|10989.8|11014.9|10991.5|11010.8|10987.4|0
1617095700000|2021-03-30 09:15:00|11013.9|11007.9|11014.9|11008.9|11016.9|11010.9|11010.9|11004.9|323
1617096000000|2021-03-30 09:20:00|11014.4|11008.4|11024.9|11018.9|11025.4|11019.4|11014.4|11008.4|99
1617096300000|2021-03-30 09:25:00|11024.4|11018.4|11023.9|11017.9|11028.9|11022.9|11022.9|11016.9|187
1617096600000|2021-03-30 09:30:00|11023.4|11017.4|11017.9|11011.9|11023.9|11017.9|11017.4|11011.4|271
1617096900000|2021-03-30 09:35:00|11017.4|11011.4|11014.9|11008.9|11018.4|11012.4|11013.4|11007.4|67
1617097200000|2021-03-30 09:40:00|11014.4|11008.4|11017.4|11011.4|11017.9|11011.9|11014.4|11008.4|101
1617097500000|2021-03-30 09:45:00|11016.9|11010.9|11018.9|11012.9|11020.9|11014.9|11014.9|11008.9|93
1617097800000|2021-03-30 09:50:00|11019.4|11013.4|11019.4|11013.4|11023.4|11017.4|11018.4|11012.4|51
1617098100000|2021-03-30 09:55:00|11020.4|11014.4|11020.9|11014.9|11022.9|11016.9|11019.4|11013.4|55
1617098400000|2021-03-30 10:00:00|11020.4|11014.4|11021.4|11015.4|11021.9|11015.9|11018.4|11012.4|74
1617098700000|2021-03-30 10:05:00|11020.9|11014.9|11029.9|11023.9|11030.4|11024.4|11020.9|11014.9|109
1617099000000|2021-03-30 10:10:00|11029.4|11023.4|11024.4|11018.4|11029.9|11023.9|11024.4|11018.4|93
1617099300000|2021-03-30 10:15:00|11024.9|11018.9|11023.9|11017.9|11025.4|11019.4|11022.4|11016.4|42
1617099600000|2021-03-30 10:20:00|11023.4|11017.4|11026.4|11020.4|11027.9|11021.9|11023.4|11017.4|31
1617099900000|2021-03-30 10:25:00|11026.9|11020.9|11026.9|11020.9|11027.4|11021.4|11025.4|11019.4|20
1617100200000|2021-03-30 10:30:00|11026.4|11020.4|11021.4|11015.4|11027.4|11021.4|11021.4|11015.4|42
1617100500000|2021-03-30 10:35:00|11020.9|11014.9|11014.4|11008.4|11021.9|11015.9|11014.4|11008.4|102
1617100800000|2021-03-30 10:40:00|11013.9|11007.9|11007.9|11001.9|11014.4|11008.4|11006.4|11000.4|100
1617101100000|2021-03-30 10:45:00|11008.4|11002.4|11005.4|10999.4|11009.9|11003.9|11002.9|10996.9|81
1617101400000|2021-03-30 10:50:00|11004.9|10998.9|11000.9|10994.9|11005.9|10999.9|11000.4|10994.4|37
1617101700000|2021-03-30 10:55:00|11001.4|10995.4|11006.9|11000.9|11007.9|11001.9|11000.4|10994.4|9
1617102000000|2021-03-30 11:00:00|11007.4|11001.4|11001.4|10995.4|11007.9|11001.9|10999.4|10993.4|38
1617102300000|2021-03-30 11:05:00|11000.9|10994.9|10996.9|10990.9|11001.4|10995.4|10993.4|10987.4|183
1617102600000|2021-03-30 11:10:00|10996.4|10990.4|10993.9|10987.9|11000.9|10994.9|10993.4|10987.4|19
1617102900000|2021-03-30 11:15:00|10994.4|10988.4|10990.4|10984.4|10994.4|10988.4|10983.9|10977.9|163
1617103200000|2021-03-30 11:20:00|10989.9|10983.9|10994.4|10988.4|10995.4|10989.4|10987.4|10981.4|55
1617103500000|2021-03-30 11:25:00|10992.9|10986.9|10997.4|10991.4|10998.4|10992.4|10991.4|10985.4|74
1617103800000|2021-03-30 11:30:00|10996.9|10990.9|10997.4|10991.4|10999.4|10993.4|10994.4|10988.4|27
1617104100000|2021-03-30 11:35:00|10996.9|10990.9|10989.4|10983.4|10997.4|10991.4|10989.4|10983.4|41
1617104400000|2021-03-30 11:40:00|10989.9|10983.9|10990.9|10984.9|10991.9|10985.9|10988.4|10982.4|45
1617104700000|2021-03-30 11:45:00|10990.4|10984.4|10987.9|10981.9|10993.9|10987.9|10985.4|10979.4|112
1617105000000|2021-03-30 11:50:00|10987.4|10981.4|10991.9|10985.9|10993.9|10987.9|10985.4|10979.4|26
1617105300000|2021-03-30 11:55:00|10991.4|10985.4|10989.9|10983.9|10992.9|10986.9|10987.9|10981.9|40
1617105600000|2021-03-30 12:00:00|10990.9|10984.9|10996.9|10990.9|10998.9|10992.9|10987.4|10981.4|41
1617105900000|2021-03-30 12:05:00|10996.4|10990.4|10995.9|10989.9|10999.4|10993.4|10994.4|10988.4|10
1617106200000|2021-03-30 12:10:00|10996.4|10990.4|11001.9|10995.9|11002.9|10996.9|10994.9|10988.9|65
1617106500000|2021-03-30 12:15:00|11001.4|10995.4|11001.9|10995.9|11004.9|10998.9|10999.4|10993.4|35
1617106800000|2021-03-30 12:20:00|11002.4|10996.4|11000.4|10994.4|11003.9|10997.9|10999.4|10993.4|23
1617107100000|2021-03-30 12:25:00|11000.9|10994.9|11001.9|10995.9|11004.9|10998.9|10999.4|10993.4|20
1617107400000|2021-03-30 12:30:00|11001.4|10995.4|10994.9|10988.9|11003.4|10997.4|10993.9|10987.9|53
1617107700000|2021-03-30 12:35:00|10994.4|10988.4|10998.9|10992.9|10999.4|10993.4|10994.4|10988.4|34
1617108000000|2021-03-30 12:40:00|10999.4|10993.4|10994.9|10988.9|11000.4|10994.4|10993.9|10987.9|30
1617108300000|2021-03-30 12:45:00|10994.4|10988.4|10988.9|10982.9|10995.9|10989.9|10987.9|10981.9|47
1617108600000|2021-03-30 12:50:00|10988.4|10982.4|10996.9|10990.9|10998.4|10992.4|10986.9|10980.9|141
1617108900000|2021-03-30 12:55:00|10996.4|10990.4|10999.9|10993.9|11001.4|10995.4|10995.9|10989.9|91
1617109200000|2021-03-30 13:00:00|11000.4|10994.4|11001.9|10995.9|11006.4|11000.4|10997.9|10991.9|151
1617109500000|2021-03-30 13:05:00|11001.4|10995.4|11010.4|11004.4|11010.4|11004.4|10998.9|10992.9|163
1617109800000|2021-03-30 13:10:00|11009.9|11003.9|11014.9|11008.9|11017.4|11011.4|11007.4|11001.4|234
1617110100000|2021-03-30 13:15:00|11014.4|11008.4|11021.9|11015.9|11022.9|11016.9|11013.9|11007.9|57
1617110400000|2021-03-30 13:20:00|11021.4|11015.4|11010.9|11004.9|11022.4|11016.4|11010.4|11004.4|68
1617110700000|2021-03-30 13:25:00|11010.4|11004.4|11006.9|11000.9|11011.9|11005.9|11003.9|10997.9|99
1617111000000|2021-03-30 13:30:00|11005.4|10999.4|10995.4|10989.4|11009.4|11003.4|10986.9|10980.9|485
1617111300000|2021-03-30 13:35:00|10994.4|10988.4|10995.4|10989.4|11001.4|10995.4|10985.4|10979.4|357
1617111600000|2021-03-30 13:40:00|10994.9|10988.9|10985.9|10979.9|10995.4|10989.4|10980.9|10974.9|259
1617111900000|2021-03-30 13:45:00|10986.4|10980.4|11004.4|10998.4|11004.4|10998.4|10983.4|10977.4|244
1617112200000|2021-03-30 13:50:00|11003.9|10997.9|11008.4|11002.4|11010.9|11004.9|10996.4|10990.4|214
1617112500000|2021-03-30 13:55:00|11008.9|11002.9|10999.9|10993.9|11015.4|11009.4|10994.9|10988.9|202
1617112800000|2021-03-30 14:00:00|10999.4|10993.4|11006.9|11000.9|11010.9|11004.9|10996.4|10990.4|207
1617113100000|2021-03-30 14:05:00|11007.4|11001.4|11013.9|11007.9|11016.9|11010.9|11000.4|10994.4|152
1617113400000|2021-03-30 14:10:00|11013.4|11007.4|11018.9|11012.9|11024.4|11018.4|11010.9|11004.9|278
1617113700000|2021-03-30 14:15:00|11019.4|11013.4|11012.9|11006.9|11025.9|11019.9|11011.4|11005.4|511
1617114000000|2021-03-30 14:20:00|11013.4|11007.4|11008.9|11002.9|11013.9|11007.9|11004.4|10998.4|397
1617114300000|2021-03-30 14:25:00|11008.4|11002.4|11014.4|11008.4|11016.9|11010.9|11006.4|11000.4|289
1617114600000|2021-03-30 14:30:00|11013.4|11007.4|11024.4|11018.4|11024.4|11018.4|11007.9|11001.9|394
1617114900000|2021-03-30 14:35:00|11023.9|11017.9|11019.4|11013.4|11027.4|11021.4|11015.4|11009.4|327
1617115200000|2021-03-30 14:40:00|11018.9|11012.9|11032.4|11026.4|11034.9|11028.9|11018.4|11012.4|249
1617115500000|2021-03-30 14:45:00|11032.9|11026.9|11034.9|11028.9|11035.9|11029.9|11030.9|11024.9|105
1617115800000|2021-03-30 14:50:00|11035.4|11029.4|11031.4|11025.4|11039.4|11033.4|11030.4|11024.4|215
1617116100000|2021-03-30 14:55:00|11031.9|11025.9|11035.9|11029.9|11036.9|11030.9|11027.9|11021.9|249
1617116400000|2021-03-30 15:00:00|11034.9|11028.9|11049.9|11043.9|11049.9|11043.9|11034.9|11028.9|426
1617116700000|2021-03-30 15:05:00|11048.9|11042.9|11055.9|11049.9|11055.9|11049.9|11043.9|11037.9|314
1617117000000|2021-03-30 15:10:00|11054.9|11048.9|11062.9|11056.9|11063.9|11057.9|11052.9|11046.9|366
1617117300000|2021-03-30 15:15:00|11063.9|11057.9|11064.9|11058.9|11065.9|11059.9|11057.9|11051.9|298
1617117600000|2021-03-30 15:20:00|11063.9|11057.9|11062.9|11056.9|11064.9|11058.9|11060.9|11054.9|490
1617117900000|2021-03-30 15:25:00|11061.9|11055.9|11066.9|11060.9|11068.9|11062.9|11061.9|11055.9|302
1617118200000|2021-03-30 15:30:00|11065.9|11059.9|11074.9|11068.9|11074.9|11068.9|11062.9|11056.9|244
1617118500000|2021-03-30 15:35:00|11072.9|11066.9|11081.9|11075.9|11081.9|11075.9|11072.9|11066.9|501
1617118800000|2021-03-30 15:40:00|11082.9|11076.9|11081.9|11075.9|11082.9|11076.9|11076.9|11070.9|393
1617119100000|2021-03-30 15:45:00|11082.9|11076.9|11086.9|11080.9|11087.9|11081.9|11079.9|11073.9|758
1617119400000|2021-03-30 15:50:00|11087.9|11081.9|11086.9|11080.9|11093.9|11087.9|11083.9|11077.9|459
1617119700000|2021-03-30 15:55:00|11085.9|11079.9|11079.9|11073.9|11085.9|11079.9|11076.9|11070.9|164
1617120000000|2021-03-30 16:00:00|11080.9|11074.9|11077.9|11071.9|11082.9|11076.9|11072.9|11066.9|100
1617120300000|2021-03-30 16:05:00|11076.9|11070.9|11075.9|11069.9|11077.9|11071.9|11072.9|11066.9|64
1617120600000|2021-03-30 16:10:00|11074.9|11068.9|11068.9|11062.9|11075.9|11069.9|11066.9|11060.9|145
1617120900000|2021-03-30 16:15:00|11067.9|11061.9|11067.9|11061.9|11072.9|11066.9|11065.9|11059.9|72
1617121200000|2021-03-30 16:20:00|11066.9|11060.9|11074.9|11068.9|11074.9|11068.9|11061.9|11055.9|124
1617121500000|2021-03-30 16:25:00|11073.9|11067.9|11076.9|11070.9|11076.9|11070.9|11073.9|11067.9|63
1617121800000|2021-03-30 16:30:00|11075.9|11069.9|11071.9|11065.9|11079.9|11073.9|11071.9|11065.9|134
1617122100000|2021-03-30 16:35:00|11069.9|11063.9|11078.9|11072.9|11081.9|11075.9|11066.9|11060.9|101
1617122400000|2021-03-30 16:40:00|11080.9|11074.9|11070.9|11064.9|11082.9|11076.9|11070.9|11064.9|92
1617122700000|2021-03-30 16:45:00|11071.9|11065.9|11071.9|11065.9|11072.9|11066.9|11070.9|11064.9|31
1617123000000|2021-03-30 16:50:00|11073.9|11067.9|11071.9|11065.9|11073.9|11067.9|11066.9|11060.9|121
1617123300000|2021-03-30 16:55:00|11072.9|11066.9|11076.9|11070.9|11076.9|11070.9|11068.9|11062.9|106
1617123600000|2021-03-30 17:00:00|11073.9|11067.9|11069.9|11063.9|11073.9|11067.9|11066.9|11060.9|78
1617123900000|2021-03-30 17:05:00|11070.9|11064.9|11065.9|11059.9|11072.9|11066.9|11063.9|11057.9|87
1617124200000|2021-03-30 17:10:00|11064.9|11058.9|11068.9|11062.9|11069.9|11063.9|11064.9|11058.9|62
1617124500000|2021-03-30 17:15:00|11070.9|11064.9|11069.9|11063.9|11070.9|11064.9|11067.9|11061.9|21
1617124800000|2021-03-30 17:20:00|11071.9|11065.9|11077.9|11071.9|11077.9|11071.9|11068.9|11062.9|26
1617125100000|2021-03-30 17:25:00|11078.9|11072.9|11080.9|11074.9|11084.9|11078.9|11078.9|11072.9|75
1617125400000|2021-03-30 17:30:00|11081.9|11075.9|11079.9|11073.9|11083.9|11077.9|11079.9|11073.9|62
1617125700000|2021-03-30 17:35:00|11081.9|11075.9|11087.9|11081.9|11087.9|11081.9|11080.9|11074.9|80
1617126000000|2021-03-30 17:40:00|11085.9|11079.9|11087.9|11081.9|11087.9|11081.9|11083.9|11077.9|60
1617126300000|2021-03-30 17:45:00|11086.9|11080.9|11081.9|11075.9|11088.9|11082.9|11081.9|11075.9|94
1617126600000|2021-03-30 17:50:00|11083.9|11077.9|11085.9|11079.9|11087.9|11081.9|11083.9|11077.9|33
1617126900000|2021-03-30 17:55:00|11084.9|11078.9|11080.9|11074.9|11084.9|11078.9|11078.9|11072.9|62
1617127200000|2021-03-30 18:00:00|11079.9|11073.9|11072.9|11066.9|11079.9|11073.9|11072.9|11066.9|80
1617127500000|2021-03-30 18:05:00|11073.9|11067.9|11074.9|11068.9|11079.9|11073.9|11073.9|11067.9|53
1617127800000|2021-03-30 18:10:00|11071.9|11065.9|11074.9|11068.9|11075.9|11069.9|11069.9|11063.9|34
1617128100000|2021-03-30 18:15:00|11076.9|11070.9|11073.9|11067.9|11076.9|11070.9|11071.9|11065.9|141
1617128400000|2021-03-30 18:20:00|11072.9|11066.9|11068.9|11062.9|11073.9|11067.9|11065.9|11059.9|72
1617128700000|2021-03-30 18:25:00|11070.9|11064.9|11071.9|11065.9|11071.9|11065.9|11068.9|11062.9|43
1617129000000|2021-03-30 18:30:00|11073.9|11067.9|11075.9|11069.9|11076.9|11070.9|11070.9|11064.9|183
1617129300000|2021-03-30 18:35:00|11074.9|11068.9|11074.9|11068.9|11074.9|11068.9|11070.9|11064.9|118
1617129600000|2021-03-30 18:40:00|11075.9|11069.9|11070.9|11064.9|11076.9|11070.9|11070.9|11064.9|77
1617129900000|2021-03-30 18:45:00|11072.9|11066.9|11073.9|11067.9|11073.9|11067.9|11071.9|11065.9|46
1617130200000|2021-03-30 18:50:00|11074.9|11068.9|11072.9|11066.9|11074.9|11068.9|11071.9|11065.9|33
1617130500000|2021-03-30 18:55:00|11074.9|11068.9|11088.3|11064.9|11088.3|11072.9|11070.9|11064.9|57
1617130800000|2021-03-30 19:00:00|11088.4|11065|11091.8|11068.4|11092.8|11069.4|11083.8|11060.4|0
1617131100000|2021-03-30 19:05:00|11091.7|11068.3|11093.1|11069.7|11094.1|11070.7|11089.9|11066.5|0
1617131400000|2021-03-30 19:10:00|11093|11069.6|11093.1|11069.7|11095.4|11072|11090.6|11067.2|0
1617131700000|2021-03-30 19:15:00|11093.2|11069.8|11091.7|11068.3|11095.9|11072.5|11090.1|11066.7|0
1617132000000|2021-03-30 19:20:00|11091.8|11068.4|11096.9|11073.5|11096.9|11073.5|11091.7|11068.3|0
1617132300000|2021-03-30 19:25:00|11096.8|11073.4|11091.5|11068.1|11097|11073.6|11091.5|11068.1|0
1617132600000|2021-03-30 19:30:00|11091.6|11068.2|11091.6|11068.2|11095.6|11072.2|11090.8|11067.4|0
1617132900000|2021-03-30 19:35:00|11091.8|11068.4|11088.2|11064.8|11092.8|11069.4|11087.4|11064|0
1617133200000|2021-03-30 19:40:00|11088.3|11064.9|11086.8|11063.4|11089.1|11065.7|11085.9|11062.5|0
1617133500000|2021-03-30 19:45:00|11086.9|11063.5|11086.1|11062.7|11089.9|11066.5|11085.4|11062|0
1617133800000|2021-03-30 19:50:00|11085.7|11062.3|11077.1|11053.7|11085.7|11062.3|11076.9|11053.5|0
1617134100000|2021-03-30 19:55:00|11077.2|11053.8|11095.9|11072.5|11095.9|11072.5|11063.6|11040.2|0
1617134400000|2021-03-30 20:00:00|11096.9|11073.5|11085.6|11062.2|11096.9|11073.5|11085.6|11062.2|0
1617134700000|2021-03-30 20:05:00|11086.1|11062.7|11087.6|11064.2|11089.1|11065.7|11086.1|11062.7|0
1617135000000|2021-03-30 20:10:00|11087.1|11063.7|11089.3|11065.9|11091|11067.6|11087.1|11063.7|0
1617135300000|2021-03-30 20:15:00|11088.9|11065.5|11088.3|11064.9|11089.4|11066|11088.1|11064.7|0
1617135600000|2021-03-30 20:20:00|11088.1|11064.7|11088.5|11065.1|11088.7|11065.3|11088|11064.6|0
1617135900000|2021-03-30 20:25:00|11088.6|11065.2|11088.9|11065.5|11089.1|11065.7|11088.4|11065|0
1617136200000|2021-03-30 20:30:00|11090.3|11066.9|11086.8|11063.4|11090.8|11067.4|11086.8|11063.4|0
1617136500000|2021-03-30 20:35:00|11087.3|11063.9|11087.3|11063.9|11087.8|11064.4|11086.8|11063.4|0
1617136800000|2021-03-30 20:40:00|11087.8|11064.4|11087.3|11063.9|11087.8|11064.4|11086.8|11063.4|0
1617137100000|2021-03-30 20:45:00|11087.8|11064.4|11086.8|11063.4|11087.8|11064.4|11086.8|11063.4|0
1617137400000|2021-03-30 20:50:00|11087.3|11063.9|11087.3|11063.9|11087.3|11063.9|11086.8|11063.4|0
1617137700000|2021-03-30 20:55:00|11086.8|11063.4|11088.5|11065.1|11088.8|11065.4|11086.8|11063.4|0
1617138000000|2021-03-30 21:00:00|11088.4|11065|11088.7|11065.3|11088.9|11065.5|11088.4|11065|0
1617138300000|2021-03-30 21:05:00|11088.6|11065.2|11088.3|11064.9|11088.8|11065.4|11088.3|11064.9|0
1617138600000|2021-03-30 21:10:00|11087.9|11064.5|11088.2|11064.8|11088.2|11064.8|11087.5|11064.1|0
1617138900000|2021-03-30 21:15:00|11087.9|11064.5|11087.2|11063.8|11088.8|11065.4|11087.2|11063.8|0
1617139200000|2021-03-30 21:20:00|11087.5|11064.1|11086.9|11063.5|11088.9|11065.5|11086.4|11063|0
1617139500000|2021-03-30 21:25:00|11087.4|11064|11087|11063.6|11087.4|11064|11086.6|11063.2|0
1617139800000|2021-03-30 21:30:00|11086.9|11063.5|11087.3|11063.9|11087.4|11064|11086.9|11063.5|0
1617140100000|2021-03-30 21:35:00|11087.5|11064.1|11087.5|11064.1|11087.6|11064.2|11087.4|11064|0
1617140700000|2021-03-30 21:45:00|11087.4|11064|11087.5|11064.1|11087.5|11064.1|11087.2|11063.8|0
1617141000000|2021-03-30 21:50:00|11087.4|11064|11087.5|11064.1|11087.5|11064.1|11087.3|11063.9|0
1617141300000|2021-03-30 21:55:00|11087.4|11064|11087.2|11063.8|11087.5|11064.1|11087.2|11063.8|0
1617141600000|2021-03-30 22:00:00|11087.3|11063.9|11083.4|11060|11088.5|11065.1|11083.4|11060|0
1617141900000|2021-03-30 22:05:00|11083.6|11060.2|11078.7|11055.3|11083.6|11060.2|11078.7|11055.3|0
1617142200000|2021-03-30 22:10:00|11079.7|11056.3|11082.1|11058.7|11082.1|11058.7|11079.2|11055.8|0
1617142500000|2021-03-30 22:15:00|11082.6|11059.2|11078.5|11055.1|11082.6|11059.2|11076.5|11053.1|0
1617142800000|2021-03-30 22:20:00|11078.7|11055.3|11082.7|11059.3|11082.7|11059.3|11078.7|11055.3|0
1617143100000|2021-03-30 22:25:00|11082.9|11059.5|11084.2|11060.8|11084.2|11060.8|11082.2|11058.8|0
1617143400000|2021-03-30 22:30:00|11084.7|11061.3|11082.7|11059.3|11085.2|11061.8|11082.7|11059.3|0
1617143700000|2021-03-30 22:35:00|11082.9|11059.5|11084.2|11060.8|11084.2|11060.8|11080.7|11057.3|0
1617144000000|2021-03-30 22:40:00|11084.4|11061|11081.7|11058.3|11084.7|11061.3|11081.2|11057.8|0
1617144300000|2021-03-30 22:45:00|11081.5|11058.1|11081.2|11057.8|11082.2|11058.8|11080.7|11057.3|0
1617144600000|2021-03-30 22:50:00|11081.5|11058.1|11080.7|11057.3|11082.2|11058.8|11079.8|11056.4|0
1617144900000|2021-03-30 22:55:00|11080.2|11056.8|11082.2|11058.8|11082.2|11058.8|11080.2|11056.8|0
1617145200000|2021-03-30 23:00:00|11081.7|11058.3|11079.8|11056.4|11081.7|11058.3|11078.3|11054.9|0
1617145500000|2021-03-30 23:05:00|11080.2|11056.8|11082.2|11058.8|11083.7|11060.3|11080.2|11056.8|0
1617145800000|2021-03-30 23:10:00|11082.7|11059.3|11084.4|11061|11085.2|11061.8|11082.7|11059.3|0
1617146100000|2021-03-30 23:15:00|11084.2|11060.8|11087.6|11064.2|11087.6|11064.2|11084.2|11060.8|0
1617146400000|2021-03-30 23:20:00|11088.1|11064.7|11089.1|11065.7|11089.6|11066.2|11086.1|11062.7|0
1617146700000|2021-03-30 23:25:00|11088.8|11065.4|11089.3|11065.9|11091|11067.6|11088.8|11065.4|0
1617147000000|2021-03-30 23:30:00|11089.8|11066.4|11090.3|11066.9|11094.2|11070.8|11089.8|11066.4|0
1617147300000|2021-03-30 23:35:00|11090.6|11067.2|11090.8|11067.4|11090.8|11067.4|11089.3|11065.9|0
1617147600000|2021-03-30 23:40:00|11090.3|11066.9|11089.8|11066.4|11090.3|11066.9|11089.3|11065.9|0
1617147900000|2021-03-30 23:45:00|11089.3|11065.9|11089.8|11066.4|11090.8|11067.4|11089.3|11065.9|0
1617148200000|2021-03-30 23:50:00|11089.3|11065.9|11089.3|11065.9|11090.3|11066.9|11087.9|11064.5|0
1617148500000|2021-03-30 23:55:00|11088.8|11065.4|11090.8|11067.4|11091.8|11068.4|11088.4|11065|0
1617148800000|2021-03-31 00:00:00|11091.3|11067.9|11088|11064.6|11091.3|11067.9|11086.1|11062.7|0
1617149100000|2021-03-31 00:05:00|11087.5|11064.1|11086.6|11063.2|11089|11065.6|11085.6|11062.2|0
1617149400000|2021-03-31 00:10:00|11087|11063.6|11087.5|11064.1|11088.5|11065.1|11086.6|11063.2|0
1617149700000|2021-03-31 00:15:00|11087|11063.6|11082.4|11059|11087.5|11064.1|11080.3|11056.9|0
1617150000000|2021-03-31 00:20:00|11082.3|11058.9|11085.8|11062.4|11086.8|11063.4|11081|11057.6|0
1617150300000|2021-03-31 00:25:00|11086|11062.6|11092.6|11069.2|11094|11070.6|11083.7|11060.3|0
1617150600000|2021-03-31 00:30:00|11092.8|11069.4|11094.9|11071.5|11097.2|11073.8|11092.8|11069.4|0
1617150900000|2021-03-31 00:35:00|11095.6|11072.2|11096.8|11073.4|11097.1|11073.7|11092.8|11069.4|0
1617151200000|2021-03-31 00:40:00|11097.1|11073.7|11096.6|11073.2|11097.1|11073.7|11094.7|11071.3|0
1617151500000|2021-03-31 00:45:00|11096.4|11073|11095.2|11071.8|11096.4|11073|11092.8|11069.4|0
1617151800000|2021-03-31 00:50:00|11094.9|11071.5|11094.7|11071.3|11096.6|11073.2|11094.4|11071|0
1617152100000|2021-03-31 00:55:00|11094.9|11071.5|11096.4|11073|11096.6|11073.2|11094.2|11070.8|0
1617152400000|2021-03-31 01:00:00|11096.6|11073.2|11098.7|11075.3|11099.7|11076.3|11094.2|11070.8|0
1617152700000|2021-03-31 01:05:00|11098.8|11075.4|11107.8|11084.4|11108|11084.6|11098.7|11075.3|0
1617153000000|2021-03-31 01:10:00|11107.9|11084.5|11117.8|11094.4|11118|11094.6|11107.8|11084.4|0
1617153300000|2021-03-31 01:15:00|11118|11094.6|11141.2|11135.2|11184.2|11178.2|11118|11094.6|2096
1617153600000|2021-03-31 01:20:00|11140.2|11134.2|11115.2|11109.2|11142.2|11136.2|11113.2|11107.2|1299
1617153900000|2021-03-31 01:25:00|11114.2|11108.2|11103.2|11097.2|11118.2|11112.2|11098.2|11092.2|800
1617154200000|2021-03-31 01:30:00|11099.2|11093.2|11112.2|11106.2|11120.2|11114.2|11077.2|11071.2|3267
1617154500000|2021-03-31 01:35:00|11113.2|11107.2|11091.2|11085.2|11124.2|11118.2|11089.2|11083.2|1754
1617154800000|2021-03-31 01:40:00|11090.2|11084.2|11058.2|11052.2|11090.2|11084.2|11052.2|11046.2|2106
1617155100000|2021-03-31 01:45:00|11057.2|11051.2|11091.2|11085.2|11092.2|11086.2|11052.2|11046.2|1104
1617155400000|2021-03-31 01:50:00|11088.2|11082.2|11079.2|11073.2|11090.2|11084.2|11057.2|11051.2|1165
1617155700000|2021-03-31 01:55:00|11078.2|11072.2|11053.2|11047.2|11078.2|11072.2|11051.2|11045.2|962
1617156000000|2021-03-31 02:00:00|11054.2|11048.2|11052.2|11046.2|11061.2|11055.2|11035.2|11029.2|1190
1617156300000|2021-03-31 02:05:00|11054.2|11048.2|11049.2|11043.2|11060.2|11054.2|11031.2|11025.2|955
1617156600000|2021-03-31 02:10:00|11048.2|11042.2|11029.2|11023.2|11048.2|11042.2|11023.2|11017.2|643
1617156900000|2021-03-31 02:15:00|11031.2|11025.2|11032.2|11026.2|11033.2|11027.2|11017.2|11011.2|885
1617157200000|2021-03-31 02:20:00|11031.2|11025.2|11012.2|11006.2|11037.2|11031.2|11007.2|11001.2|1274
1617157500000|2021-03-31 02:25:00|11013.2|11007.2|11003.2|10997.2|11017.2|11011.2|10993.2|10987.2|1468
1617157800000|2021-03-31 02:30:00|11001.2|10995.2|10985.2|10979.2|11001.2|10995.2|10974.2|10968.2|1617
1617158100000|2021-03-31 02:35:00|10984.2|10978.2|10975.2|10969.2|10986.2|10980.2|10962.2|10956.2|1210
1617158400000|2021-03-31 02:40:00|10974.2|10968.2|10982.2|10976.2|10987.2|10981.2|10964.2|10958.2|874
1617158700000|2021-03-31 02:45:00|10981.2|10975.2|10969.2|10963.2|10984.2|10978.2|10966.2|10960.2|1307
1617159000000|2021-03-31 02:50:00|10966.2|10960.2|10961.2|10955.2|10973.2|10967.2|10952.2|10946.2|831
1617159300000|2021-03-31 02:55:00|10959.2|10953.2|10956.2|10950.2|10974.2|10968.2|10943.2|10937.2|946
1617159600000|2021-03-31 03:00:00|10955.2|10949.2|10967.2|10961.2|10968.2|10962.2|10943.2|10937.2|711
1617159900000|2021-03-31 03:05:00|10968.2|10962.2|10976.2|10970.2|10984.2|10978.2|10959.2|10953.2|1014
1617160200000|2021-03-31 03:10:00|10977.2|10971.2|10993.2|10987.2|11014.2|11008.2|10962.2|10956.2|2568
1617160500000|2021-03-31 03:15:00|10995.2|10989.2|10993.2|10987.2|10996.2|10990.2|10974.2|10968.2|786
1617160800000|2021-03-31 03:20:00|10994.2|10988.2|10984.2|10978.2|10997.2|10991.2|10978.2|10972.2|540
1617161100000|2021-03-31 03:25:00|10987.2|10981.2|11013.2|11007.2|11013.2|11007.2|10987.2|10981.2|544
1617161400000|2021-03-31 03:30:00|11014.2|11008.2|11019.2|11013.2|11027.2|11021.2|11009.2|11003.2|617
1617161700000|2021-03-31 03:35:00|11020.2|11014.2|11002.2|10996.2|11020.2|11014.2|11001.2|10995.2|596
1617162000000|2021-03-31 03:40:00|11003.2|10997.2|10994.2|10988.2|11004.2|10998.2|10992.2|10986.2|291
1617162300000|2021-03-31 03:45:00|10995.2|10989.2|10986.2|10980.2|10995.2|10989.2|10986.2|10980.2|268
1617162600000|2021-03-31 03:50:00|10987.2|10981.2|10974.2|10968.2|10989.2|10983.2|10974.2|10968.2|309
1617162900000|2021-03-31 03:55:00|10972.2|10966.2|10982.2|10976.2|10984.2|10978.2|10972.2|10966.2|269
1617163200000|2021-03-31 04:00:00|10986.9|10963.5|10984.4|10961|10986.9|10963.5|10984.2|10960.8|0
1617163500000|2021-03-31 04:05:00|10984.7|10961.3|10987|10963.6|10987.3|10963.9|10984.7|10961.3|0
1617163800000|2021-03-31 04:10:00|10987.2|10963.8|10988.5|10965.1|10988.9|10965.5|10987.2|10963.8|0
1617164100000|2021-03-31 04:15:00|10988.2|10964.8|10988.2|10964.8|10988.5|10965.1|10988.2|10964.8|0
1617164400000|2021-03-31 04:20:00|10988|10964.6|10986.6|10963.2|10988.2|10964.8|10986.3|10962.9|0
1617164700000|2021-03-31 04:25:00|10986.3|10962.9|10986.3|10962.9|10986.8|10963.4|10986.3|10962.9|0
1617165000000|2021-03-31 04:30:00|10986.1|10962.7|10983.9|10960.5|10986.1|10962.7|10983.7|10960.3|0
1617165300000|2021-03-31 04:35:00|10983.8|10960.4|10986.5|10963.1|10987|10963.6|10983.7|10960.3|0
1617165600000|2021-03-31 04:40:00|10986.6|10963.2|10986.2|10962.8|10986.7|10963.3|10986|10962.6|0
1617165900000|2021-03-31 04:45:00|10986.3|10962.9|10982.3|10958.9|10986.5|10963.1|10982|10958.6|0
1617166200000|2021-03-31 04:50:00|10982|10958.6|10976.3|10952.9|10982|10958.6|10976.3|10952.9|0
1617166500000|2021-03-31 04:55:00|10976.1|10952.7|10978|10954.6|10978.7|10955.3|10976.1|10952.7|0
1617166800000|2021-03-31 05:00:00|10978.9|10955.5|10971.2|10965.2|10978.9|10969.2|10948.2|10942.2|1094
1617167100000|2021-03-31 05:05:00|10970.2|10964.2|10968.2|10962.2|10973.2|10967.2|10950.2|10944.2|796
1617167400000|2021-03-31 05:10:00|10969.2|10963.2|10964.2|10958.2|10979.2|10973.2|10962.2|10956.2|526
1617167700000|2021-03-31 05:15:00|10962.2|10956.2|10970.2|10964.2|10972.2|10966.2|10955.2|10949.2|575
1617168000000|2021-03-31 05:20:00|10969.2|10963.2|10980.2|10974.2|10989.2|10983.2|10969.2|10963.2|622
1617168300000|2021-03-31 05:25:00|10981.2|10975.2|10972.2|10966.2|10982.2|10976.2|10969.2|10963.2|1024
1617168600000|2021-03-31 05:30:00|10973.2|10967.2|10979.2|10973.2|10986.2|10980.2|10966.2|10960.2|702
1617168900000|2021-03-31 05:35:00|10980.2|10974.2|10989.2|10983.2|10999.2|10993.2|10980.2|10974.2|661
1617169200000|2021-03-31 05:40:00|10990.2|10984.2|10981.2|10975.2|10992.2|10986.2|10981.2|10975.2|573
1617169500000|2021-03-31 05:45:00|10982.2|10976.2|10994.2|10988.2|10996.2|10990.2|10978.2|10972.2|425
1617169800000|2021-03-31 05:50:00|10995.2|10989.2|10986.2|10980.2|10996.2|10990.2|10983.2|10977.2|521
1617170100000|2021-03-31 05:55:00|10987.2|10981.2|10991.2|10985.2|10994.2|10988.2|10986.2|10980.2|639
1617170400000|2021-03-31 06:00:00|10990.2|10984.2|10966.2|10960.2|10990.2|10984.2|10962.2|10956.2|1342
1617170700000|2021-03-31 06:05:00|10964.2|10958.2|10965.2|10959.2|10972.2|10966.2|10960.2|10954.2|619
1617171000000|2021-03-31 06:10:00|10966.2|10960.2|10974.2|10968.2|10977.2|10971.2|10966.2|10960.2|403
1617171300000|2021-03-31 06:15:00|10975.2|10969.2|10986.2|10980.2|10987.2|10981.2|10971.2|10965.2|491
1617171600000|2021-03-31 06:20:00|10985.2|10979.2|10986.2|10980.2|10990.2|10984.2|10982.2|10976.2|630
1617171900000|2021-03-31 06:25:00|10987.2|10981.2|10990.2|10984.2|10990.2|10984.2|10979.2|10973.2|720
1617172200000|2021-03-31 06:30:00|10989.2|10983.2|10993.2|10987.2|10996.2|10990.2|10989.2|10983.2|655
1617172500000|2021-03-31 06:35:00|10995.2|10989.2|10988.2|10982.2|10996.2|10990.2|10987.2|10981.2|560
1617172800000|2021-03-31 06:40:00|10989.2|10983.2|10981.2|10975.2|10990.2|10984.2|10980.2|10974.2|438
1617173100000|2021-03-31 06:45:00|10982.2|10976.2|10975.2|10969.2|10984.2|10978.2|10974.2|10968.2|691
1617173400000|2021-03-31 06:50:00|10974.2|10968.2|10973.2|10967.2|10976.2|10970.2|10966.2|10960.2|592
1617173700000|2021-03-31 06:55:00|10974.2|10968.2|10974.2|10968.2|10977.2|10971.2|10971.2|10965.2|531
1617174000000|2021-03-31 07:00:00|10975.2|10969.2|10962.2|10956.2|10979.2|10973.2|10960.2|10954.2|681
1617174300000|2021-03-31 07:05:00|10963.2|10957.2|10969.2|10963.2|10969.2|10963.2|10958.2|10952.2|478
1617174600000|2021-03-31 07:10:00|10970.2|10964.2|10975.2|10969.2|10977.2|10971.2|10968.2|10962.2|489
1617174900000|2021-03-31 07:15:00|10974.2|10968.2|10973.2|10967.2|10975.2|10969.2|10967.2|10961.2|639
1617175200000|2021-03-31 07:20:00|10974.2|10968.2|10972.2|10966.2|10975.2|10969.2|10965.2|10959.2|545
1617175500000|2021-03-31 07:25:00|10971.2|10965.2|10966.2|10960.2|10973.2|10967.2|10965.2|10959.2|639
1617175800000|2021-03-31 07:30:00|10967.2|10961.2|10947.2|10941.2|10968.2|10962.2|10944.2|10938.2|856
1617176100000|2021-03-31 07:35:00|10946.2|10940.2|10952.2|10946.2|10952.2|10946.2|10943.2|10937.2|762
1617176400000|2021-03-31 07:40:00|10951.2|10945.2|10941.2|10935.2|10951.2|10945.2|10936.2|10930.2|908
1617176700000|2021-03-31 07:45:00|10940.2|10934.2|10927.2|10921.2|10945.2|10939.2|10927.2|10921.2|845
1617177000000|2021-03-31 07:50:00|10926.2|10920.2|10953.2|10947.2|10953.2|10947.2|10925.2|10919.2|1724
1617177300000|2021-03-31 07:55:00|10952.2|10946.2|10960.2|10954.2|10961.2|10955.2|10951.2|10945.2|1127
1617177600000|2021-03-31 08:00:00|10959.2|10953.2|10973.2|10967.2|10974.2|10968.2|10948.2|10942.2|1670
1617177900000|2021-03-31 08:05:00|10974.2|10968.2|10956.2|10950.2|10975.2|10969.2|10950.2|10944.2|3804
1617178200000|2021-03-31 08:10:00|10959.2|10953.2|10950.2|10944.2|10962.2|10956.2|10949.2|10943.2|2974
1617178500000|2021-03-31 08:15:00|10951.2|10945.2|10950.2|10944.2|10953.2|10947.2|10945.2|10939.2|936
1617178800000|2021-03-31 08:20:00|10949.2|10943.2|10954.2|10948.2|10958.2|10952.2|10948.2|10942.2|613
1617179100000|2021-03-31 08:25:00|10953.2|10947.2|10957.2|10951.2|10965.2|10959.2|10950.2|10944.2|985
1617179400000|2021-03-31 08:30:00|10961.1|10937.7|10961.1|10937.7|10962.6|10939.2|10959.2|10935.8|0
1617179700000|2021-03-31 08:35:00|10960.9|10937.5|10963.8|10940.4|10963.8|10940.4|10958.8|10935.4|0
1617180000000|2021-03-31 08:40:00|10963.7|10940.3|10959.8|10936.4|10964|10940.6|10959.5|10936.1|0
1617180300000|2021-03-31 08:45:00|10959.7|10936.3|10958.6|10935.2|10960.5|10937.1|10957.3|10933.9|0
1617180600000|2021-03-31 08:50:00|10958.3|10934.9|10965.7|10942.3|10965.7|10942.3|10958.3|10934.9|0
1617180900000|2021-03-31 08:55:00|10966|10942.6|10967.6|10944.2|10969.2|10945.8|10965.5|10942.1|0
1617181200000|2021-03-31 09:00:00|10967.4|10944|10967.6|10944.2|10968.3|10944.9|10966|10942.6|0
1617181500000|2021-03-31 09:05:00|10967.8|10944.4|10967.3|10943.9|10969|10945.6|10967.3|10943.9|0
1617181800000|2021-03-31 09:10:00|10967.6|10944.2|10968.1|10944.7|10970.2|10946.8|10967.6|10944.2|0
1617182100000|2021-03-31 09:15:00|10968.3|10944.9|10969.2|10963.2|10971.7|10965.7|10964.7|10944.9|149
1617182400000|2021-03-31 09:20:00|10968.7|10962.7|10965.7|10959.7|10970.7|10964.7|10964.7|10958.7|151
1617182700000|2021-03-31 09:25:00|10966.2|10960.2|10966.7|10960.7|10967.7|10961.7|10960.7|10954.7|121
1617183000000|2021-03-31 09:30:00|10966.2|10960.2|10959.7|10953.7|10966.2|10960.2|10958.7|10952.7|75
1617183300000|2021-03-31 09:35:00|10960.2|10954.2|10964.7|10958.7|10965.7|10959.7|10959.7|10953.7|64
1617183600000|2021-03-31 09:40:00|10964.2|10958.2|10962.2|10956.2|10964.7|10958.7|10959.2|10953.2|39
1617183900000|2021-03-31 09:45:00|10961.7|10955.7|10964.7|10958.7|10966.2|10960.2|10958.7|10952.7|75
1617184200000|2021-03-31 09:50:00|10965.2|10959.2|10960.7|10954.7|10965.2|10959.2|10959.7|10953.7|38
1617184500000|2021-03-31 09:55:00|10960.2|10954.2|10961.7|10955.7|10961.7|10955.7|10958.2|10952.2|35
1617184800000|2021-03-31 10:00:00|10962.2|10956.2|10961.2|10955.2|10963.7|10957.7|10959.7|10953.7|58
1617185100000|2021-03-31 10:05:00|10961.7|10955.7|10958.7|10952.7|10963.2|10957.2|10957.7|10951.7|19
1617185400000|2021-03-31 10:10:00|10959.7|10953.7|10965.2|10959.2|10965.2|10959.2|10959.7|10953.7|42
1617185700000|2021-03-31 10:15:00|10965.7|10959.7|10963.2|10957.2|10966.2|10960.2|10961.7|10955.7|64
1617186000000|2021-03-31 10:20:00|10962.7|10956.7|10966.2|10960.2|10967.7|10961.7|10962.7|10956.7|101
1617186300000|2021-03-31 10:25:00|10966.7|10960.7|10965.2|10959.2|10968.7|10962.7|10964.7|10958.7|51
1617186600000|2021-03-31 10:30:00|10964.7|10958.7|10964.7|10958.7|10966.7|10960.7|10962.7|10956.7|125
1617186900000|2021-03-31 10:35:00|10964.2|10958.2|10959.2|10953.2|10964.7|10958.7|10958.7|10952.7|59
1617187200000|2021-03-31 10:40:00|10959.7|10953.7|10964.2|10958.2|10966.2|10960.2|10958.2|10952.2|81
1617187500000|2021-03-31 10:45:00|10963.7|10957.7|10962.2|10956.2|10964.2|10958.2|10961.7|10955.7|48
1617187800000|2021-03-31 10:50:00|10962.7|10956.7|10958.7|10952.7|10963.2|10957.2|10957.7|10951.7|143
1617188100000|2021-03-31 10:55:00|10959.2|10953.2|10959.2|10953.2|10959.7|10953.7|10957.2|10951.2|16
1617188400000|2021-03-31 11:00:00|10958.7|10952.7|10962.7|10956.7|10965.7|10959.7|10955.7|10949.7|123
1617188700000|2021-03-31 11:05:00|10963.2|10957.2|10966.7|10960.7|10967.7|10961.7|10962.7|10956.7|43
1617189000000|2021-03-31 11:10:00|10966.2|10960.2|10965.2|10959.2|10966.7|10960.7|10964.2|10958.2|20
1617189300000|2021-03-31 11:15:00|10964.7|10958.7|10965.2|10959.2|10967.2|10961.2|10964.2|10958.2|39
1617189600000|2021-03-31 11:20:00|10965.7|10959.7|10963.2|10957.2|10966.7|10960.7|10962.7|10956.7|41
1617189900000|2021-03-31 11:25:00|10962.7|10956.7|10962.2|10956.2|10964.7|10958.7|10961.7|10955.7|65
1617190200000|2021-03-31 11:30:00|10961.7|10955.7|10964.2|10958.2|10965.7|10959.7|10961.7|10955.7|28
1617190500000|2021-03-31 11:35:00|10963.7|10957.7|10968.7|10962.7|10968.7|10962.7|10963.2|10957.2|81
1617190800000|2021-03-31 11:40:00|10968.2|10962.2|10965.2|10959.2|10968.7|10962.7|10964.7|10958.7|37
1617191100000|2021-03-31 11:45:00|10965.7|10959.7|10968.7|10962.7|10969.7|10963.7|10965.2|10959.2|46
1617191400000|2021-03-31 11:50:00|10969.2|10963.2|10966.7|10960.7|10970.7|10964.7|10966.7|10960.7|101
1617191700000|2021-03-31 11:55:00|10967.2|10961.2|10968.7|10962.7|10969.7|10963.7|10966.7|10960.7|38
1617192000000|2021-03-31 12:00:00|10969.2|10963.2|10972.7|10966.7|10972.7|10966.7|10969.2|10963.2|73
1617192300000|2021-03-31 12:05:00|10973.2|10967.2|10976.7|10970.7|10977.2|10971.2|10972.7|10966.7|50
1617192600000|2021-03-31 12:10:00|10977.2|10971.2|10976.2|10970.2|10980.2|10974.2|10976.2|10970.2|86
1617192900000|2021-03-31 12:15:00|10975.7|10969.7|10980.2|10974.2|10983.2|10977.2|10975.7|10969.7|70
1617193200000|2021-03-31 12:20:00|10980.7|10974.7|10972.2|10966.2|10981.2|10975.2|10971.7|10965.7|81
1617193500000|2021-03-31 12:25:00|10971.7|10965.7|10968.7|10962.7|10972.7|10966.7|10968.7|10962.7|55
1617193800000|2021-03-31 12:30:00|10969.2|10963.2|10971.7|10965.7|10972.7|10966.7|10967.7|10961.7|35
1617194100000|2021-03-31 12:35:00|10971.2|10965.2|10969.2|10963.2|10971.7|10965.7|10968.2|10962.2|50
1617194400000|2021-03-31 12:40:00|10968.7|10962.7|10968.2|10962.2|10971.2|10965.2|10967.7|10961.7|50
1617194700000|2021-03-31 12:45:00|10968.7|10962.7|10957.7|10951.7|10970.7|10964.7|10957.7|10951.7|114
1617195000000|2021-03-31 12:50:00|10957.2|10951.2|10965.2|10959.2|10965.2|10959.2|10954.7|10948.7|80
1617195300000|2021-03-31 12:55:00|10964.7|10958.7|10963.2|10957.2|10965.2|10959.2|10961.7|10955.7|24
1617195600000|2021-03-31 13:00:00|10962.7|10956.7|10961.7|10955.7|10963.2|10957.2|10960.7|10954.7|24
1617195900000|2021-03-31 13:05:00|10961.2|10955.2|10961.2|10955.2|10965.2|10959.2|10960.7|10954.7|71
1617196200000|2021-03-31 13:10:00|10960.7|10954.7|10961.7|10955.7|10964.2|10958.2|10959.7|10953.7|99
1617196500000|2021-03-31 13:15:00|10962.2|10956.2|10967.7|10961.7|10968.7|10962.7|10961.7|10955.7|80
1617196800000|2021-03-31 13:20:00|10968.2|10962.2|10971.7|10965.7|10972.7|10966.7|10965.7|10959.7|83
1617197100000|2021-03-31 13:25:00|10972.2|10966.2|10972.2|10966.2|10974.7|10968.7|10969.2|10963.2|165
1617197400000|2021-03-31 13:30:00|10971.7|10965.7|10983.7|10977.7|10984.7|10978.7|10968.7|10962.7|466
1617197700000|2021-03-31 13:35:00|10984.2|10978.2|10993.2|10987.2|10994.7|10988.7|10982.2|10976.2|398
1617198000000|2021-03-31 13:40:00|10992.7|10986.7|10984.2|10978.2|10994.2|10988.2|10983.7|10977.7|412
1617198300000|2021-03-31 13:45:00|10984.7|10978.7|10991.7|10985.7|10992.7|10986.7|10983.2|10977.2|269
1617198600000|2021-03-31 13:50:00|10992.2|10986.2|10999.2|10993.2|11001.7|10995.7|10989.7|10983.7|337
1617198900000|2021-03-31 13:55:00|10999.7|10993.7|10998.2|10992.2|11000.7|10994.7|10994.2|10988.2|118
1617199200000|2021-03-31 14:00:00|10998.7|10992.7|11007.7|11001.7|11011.7|11005.7|10997.7|10991.7|293
1617199500000|2021-03-31 14:05:00|11007.2|11001.2|11014.7|11008.7|11015.7|11009.7|11007.2|11001.2|299
1617199800000|2021-03-31 14:10:00|11014.2|11008.2|11011.7|11005.7|11015.2|11009.2|11009.7|11003.7|148
1617200100000|2021-03-31 14:15:00|11012.2|11006.2|11019.2|11013.2|11019.7|11013.7|11009.7|11003.7|229
1617200400000|2021-03-31 14:20:00|11018.7|11012.7|11019.7|11013.7|11022.7|11016.7|11016.2|11010.2|292
1617200700000|2021-03-31 14:25:00|11020.2|11014.2|11027.2|11021.2|11030.7|11024.7|11019.7|11013.7|342
1617201000000|2021-03-31 14:30:00|11027.7|11021.7|11026.7|11020.7|11029.7|11023.7|11022.7|11016.7|151
1617201300000|2021-03-31 14:35:00|11026.2|11020.2|11029.7|11023.7|11029.7|11023.7|11025.7|11019.7|167
1617201600000|2021-03-31 14:40:00|11030.2|11024.2|11036.7|11030.7|11036.7|11030.7|11029.7|11023.7|331
1617201900000|2021-03-31 14:45:00|11037.2|11031.2|11039.7|11033.7|11040.7|11034.7|11035.7|11029.7|280
1617202200000|2021-03-31 14:50:00|11040.7|11034.7|11037.7|11031.7|11040.7|11034.7|11036.7|11030.7|279
1617202500000|2021-03-31 14:55:00|11038.2|11032.2|11037.2|11031.2|11041.7|11035.7|11037.2|11031.2|155
1617202800000|2021-03-31 15:00:00|11038.2|11032.2|11038.2|11032.2|11042.2|11036.2|11036.2|11030.2|199
1617203100000|2021-03-31 15:05:00|11039.2|11033.2|11037.2|11031.2|11041.2|11035.2|11034.2|11028.2|128
1617203400000|2021-03-31 15:10:00|11038.2|11032.2|11038.2|11032.2|11039.2|11033.2|11035.2|11029.2|133
1617203700000|2021-03-31 15:15:00|11037.2|11031.2|11034.2|11028.2|11042.2|11036.2|11033.2|11027.2|230
1617204000000|2021-03-31 15:20:00|11035.2|11029.2|11035.2|11029.2|11037.2|11031.2|11032.2|11026.2|165
1617204300000|2021-03-31 15:25:00|11034.2|11028.2|11030.2|11024.2|11038.2|11032.2|11030.2|11024.2|138
1617204600000|2021-03-31 15:30:00|11028.2|11022.2|11027.2|11021.2|11033.2|11027.2|11024.2|11018.2|165
1617204900000|2021-03-31 15:35:00|11028.2|11022.2|11032.2|11026.2|11033.2|11027.2|11028.2|11022.2|111
1617205200000|2021-03-31 15:40:00|11031.2|11025.2|11031.2|11025.2|11036.2|11030.2|11030.2|11024.2|136
1617205500000|2021-03-31 15:45:00|11032.2|11026.2|11035.2|11029.2|11037.2|11031.2|11031.2|11025.2|76
1617205800000|2021-03-31 15:50:00|11033.2|11027.2|11033.2|11027.2|11035.2|11029.2|11031.2|11025.2|86
1617206100000|2021-03-31 15:55:00|11034.2|11028.2|11029.2|11023.2|11034.2|11028.2|11026.2|11020.2|123
1617206400000|2021-03-31 16:00:00|11030.2|11024.2|11034.2|11028.2|11035.2|11029.2|11030.2|11024.2|89
1617206700000|2021-03-31 16:05:00|11036.2|11030.2|11041.2|11035.2|11042.2|11036.2|11035.2|11029.2|112
1617207000000|2021-03-31 16:10:00|11040.2|11034.2|11047.2|11041.2|11048.2|11042.2|11039.2|11033.2|110
1617207300000|2021-03-31 16:15:00|11048.2|11042.2|11050.2|11044.2|11052.2|11046.2|11047.2|11041.2|124
1617207600000|2021-03-31 16:20:00|11049.2|11043.2|11054.2|11048.2|11055.2|11049.2|11049.2|11043.2|125
1617207900000|2021-03-31 16:25:00|11053.2|11047.2|11053.2|11047.2|11055.2|11049.2|11051.2|11045.2|117
1617208200000|2021-03-31 16:30:00|11052.2|11046.2|11054.2|11048.2|11055.2|11049.2|11052.2|11046.2|65
1617208500000|2021-03-31 16:35:00|11053.2|11047.2|11053.2|11047.2|11055.2|11049.2|11052.2|11046.2|47
1617208800000|2021-03-31 16:40:00|11054.2|11048.2|11055.2|11049.2|11056.2|11050.2|11052.2|11046.2|42
1617209100000|2021-03-31 16:45:00|11054.2|11048.2|11057.2|11051.2|11057.2|11051.2|11054.2|11048.2|74
1617209400000|2021-03-31 16:50:00|11058.2|11052.2|11056.2|11050.2|11059.2|11053.2|11056.2|11050.2|129
1617209700000|2021-03-31 16:55:00|11057.2|11051.2|11056.2|11050.2|11058.2|11052.2|11054.2|11048.2|107
1617210000000|2021-03-31 17:00:00|11057.2|11051.2|11053.2|11047.2|11059.2|11053.2|11053.2|11047.2|72
1617210300000|2021-03-31 17:05:00|11054.2|11048.2|11055.2|11049.2|11057.2|11051.2|11054.2|11048.2|28
1617210600000|2021-03-31 17:10:00|11057.2|11051.2|11060.2|11054.2|11063.2|11057.2|11057.2|11051.2|81
1617210900000|2021-03-31 17:15:00|11061.2|11055.2|11062.2|11056.2|11064.2|11058.2|11061.2|11055.2|79
1617211200000|2021-03-31 17:20:00|11063.2|11057.2|11066.2|11060.2|11067.2|11061.2|11062.2|11056.2|215
1617211500000|2021-03-31 17:25:00|11065.2|11059.2|11067.2|11061.2|11068.2|11062.2|11064.2|11058.2|115
1617211800000|2021-03-31 17:30:00|11068.2|11062.2|11069.2|11063.2|11071.2|11065.2|11068.2|11062.2|67
1617212100000|2021-03-31 17:35:00|11068.2|11062.2|11068.2|11062.2|11071.2|11065.2|11068.2|11062.2|103
1617212400000|2021-03-31 17:40:00|11069.2|11063.2|11066.2|11060.2|11070.2|11064.2|11066.2|11060.2|122
1617212700000|2021-03-31 17:45:00|11065.2|11059.2|11061.2|11055.2|11065.2|11059.2|11061.2|11055.2|144
1617213000000|2021-03-31 17:50:00|11060.2|11054.2|11061.2|11055.2|11062.2|11056.2|11060.2|11054.2|122
1617213300000|2021-03-31 17:55:00|11062.2|11056.2|11061.2|11055.2|11064.2|11058.2|11060.2|11054.2|114
1617213600000|2021-03-31 18:00:00|11062.2|11056.2|11064.2|11058.2|11064.2|11058.2|11058.2|11052.2|134
1617213900000|2021-03-31 18:05:00|11063.2|11057.2|11061.2|11055.2|11063.2|11057.2|11060.2|11054.2|52
1617214200000|2021-03-31 18:10:00|11060.2|11054.2|11059.2|11053.2|11061.2|11055.2|11057.2|11051.2|108
1617214500000|2021-03-31 18:15:00|11058.2|11052.2|11061.2|11055.2|11062.2|11056.2|11058.2|11052.2|47
1617214800000|2021-03-31 18:20:00|11060.2|11054.2|11062.2|11056.2|11064.2|11058.2|11060.2|11054.2|106
1617215100000|2021-03-31 18:25:00|11061.2|11055.2|11068.2|11062.2|11068.2|11062.2|11061.2|11055.2|169
1617215400000|2021-03-31 18:30:00|11069.2|11063.2|11075.2|11069.2|11075.2|11069.2|11068.2|11062.2|288
1617215700000|2021-03-31 18:35:00|11074.2|11068.2|11078.2|11072.2|11078.2|11072.2|11074.2|11068.2|87
1617216000000|2021-03-31 18:40:00|11077.2|11071.2|11075.2|11069.2|11081.2|11075.2|11073.2|11067.2|173
1617216300000|2021-03-31 18:45:00|11076.2|11070.2|11079.2|11073.2|11079.2|11073.2|11075.2|11069.2|74
1617216600000|2021-03-31 18:50:00|11077.2|11071.2|11077.2|11071.2|11078.2|11072.2|11075.2|11069.2|55
1617216900000|2021-03-31 18:55:00|11078.2|11072.2|11081.7|11058.3|11087.2|11081.2|11073.2|11057.6|354
1617217200000|2021-03-31 19:00:00|11081.6|11058.2|11080.7|11057.3|11082.7|11059.3|11078.6|11055.2|0
1617217500000|2021-03-31 19:05:00|11080.8|11057.4|11082.1|11058.7|11082.2|11058.8|11077.9|11054.5|0
1617217800000|2021-03-31 19:10:00|11082.8|11059.4|11080.2|11056.8|11082.9|11059.5|11079.1|11055.7|0
1617218100000|2021-03-31 19:15:00|11081.6|11058.2|11083.1|11059.7|11086.2|11062.8|11081|11057.6|0
1617218400000|2021-03-31 19:20:00|11083|11059.6|11084.6|11061.2|11086|11062.6|11082|11058.6|0
1617218700000|2021-03-31 19:25:00|11084.5|11061.1|11083.1|11059.7|11088.4|11065|11082.3|11058.9|0
1617219000000|2021-03-31 19:30:00|11083|11059.6|11091|11067.6|11091|11067.6|11083|11059.6|0
1617219300000|2021-03-31 19:35:00|11090.9|11067.5|11083.2|11059.8|11092.2|11068.8|11082.6|11059.2|0
1617219600000|2021-03-31 19:40:00|11083.1|11059.7|11080.1|11056.7|11085.1|11061.7|11080.1|11056.7|0
1617219900000|2021-03-31 19:45:00|11079.3|11055.9|11080.7|11057.3|11081.1|11057.7|11076.7|11053.3|0
1617220200000|2021-03-31 19:50:00|11080.2|11056.8|11075|11051.6|11087.5|11064.1|11075|11051.6|0
1617220500000|2021-03-31 19:55:00|11074.9|11051.5|11063|11039.6|11075.2|11051.8|11061|11037.6|0
1617220800000|2021-03-31 20:00:00|11064.9|11041.5|11063|11039.6|11074.2|11050.8|11059.6|11036.2|0
1617221100000|2021-03-31 20:05:00|11062.5|11039.1|11062|11038.6|11064.4|11041|11059.6|11036.2|0
1617221400000|2021-03-31 20:10:00|11061.5|11038.1|11058.2|11034.8|11062.4|11039|11056.8|11033.4|0
1617221700000|2021-03-31 20:15:00|11058.1|11034.7|11058.3|11034.9|11058.7|11035.3|11057.7|11034.3|0
1617222000000|2021-03-31 20:20:00|11057.9|11034.5|11058.4|11035|11058.7|11035.3|11057.9|11034.5|0
1617222300000|2021-03-31 20:25:00|11058.3|11034.9|11058.8|11035.4|11058.8|11035.4|11058|11034.6|0
1617222600000|2021-03-31 20:30:00|11058.7|11035.3|11057.7|11034.3|11059.2|11035.8|11056.7|11033.3|0
1617222900000|2021-03-31 20:35:00|11057.2|11033.8|11061.6|11038.2|11061.6|11038.2|11057.2|11033.8|0
1617223200000|2021-03-31 20:40:00|11061.1|11037.7|11061.6|11038.2|11062.6|11039.2|11060.1|11036.7|0
1617223500000|2021-03-31 20:45:00|11062.1|11038.7|11062.1|11038.7|11062.6|11039.2|11061.1|11037.7|0
1617223800000|2021-03-31 20:50:00|11061.6|11038.2|11061.6|11038.2|11062.1|11038.7|11060.6|11037.2|0
1617224100000|2021-03-31 20:55:00|11062.1|11038.7|11061.6|11038.2|11062.6|11039.2|11060.6|11037.2|0
1617224400000|2021-03-31 21:00:00|11061.4|11038|11060.8|11037.4|11061.4|11038|11060.4|11037|0
1617224700000|2021-03-31 21:05:00|11060.6|11037.2|11060.6|11037.2|11060.9|11037.5|11060.3|11036.9|0
1617225000000|2021-03-31 21:10:00|11060.9|11037.5|11060.9|11037.5|11060.9|11037.5|11060|11036.6|0
1617225300000|2021-03-31 21:15:00|11061|11037.6|11061.3|11037.9|11061.3|11037.9|11060.9|11037.5|0
1617225600000|2021-03-31 21:20:00|11061.2|11037.8|11060.8|11037.4|11061.3|11037.9|11060.6|11037.2|0
1617225900000|2021-03-31 21:25:00|11060.3|11036.9|11060.5|11037.1|11060.6|11037.2|11060.3|11036.9|0
1617226200000|2021-03-31 21:30:00|11060.4|11037|11061.4|11038|11061.4|11038|11060.4|11037|0
1617226500000|2021-03-31 21:35:00|11061.3|11037.9|11061.3|11037.9|11061.6|11038.2|11060.9|11037.5|0
1617226800000|2021-03-31 21:40:00|11061.4|11038|11061|11037.6|11061.4|11038|11060.7|11037.3|0
1617227100000|2021-03-31 21:45:00|11061.2|11037.8|11061.2|11037.8|11061.2|11037.8|11061.2|11037.8|0
1617227400000|2021-03-31 21:50:00|11061.1|11037.7|11062.1|11038.7|11062.1|11038.7|11061|11037.6|0
1617227700000|2021-03-31 21:55:00|11061.9|11038.5|11062|11038.6|11062.2|11038.8|11061.7|11038.3|0
1617228000000|2021-03-31 22:00:00|11063.7|11040.3|11066.9|11043.5|11066.9|11043.5|11063.5|11040.1|0
1617228300000|2021-03-31 22:05:00|11067.4|11044|11064.9|11041.5|11067.4|11044|11064|11040.6|0
1617228600000|2021-03-31 22:10:00|11065.4|11042|11066.4|11043|11066.9|11043.5|11064.9|11041.5|0
1617228900000|2021-03-31 22:15:00|11068.3|11044.9|11067.4|11044|11068.8|11045.4|11066.9|11043.5|0
1617229200000|2021-03-31 22:20:00|11067.6|11044.2|11067.4|11044|11069.3|11045.9|11066.9|11043.5|0
1617229500000|2021-03-31 22:25:00|11066.9|11043.5|11066.9|11043.5|11066.9|11043.5|11066.4|11043|0
1617229800000|2021-03-31 22:30:00|11067.4|11044|11066.4|11043|11067.4|11044|11066.4|11043|0
1617230100000|2021-03-31 22:35:00|11066.9|11043.5|11065.9|11042.5|11066.9|11043.5|11064.9|11041.5|0
1617230400000|2021-03-31 22:40:00|11065.4|11042|11066.4|11043|11066.4|11043|11065.4|11042|0
1617230700000|2021-03-31 22:45:00|11066.9|11043.5|11067.9|11044.5|11067.9|11044.5|11066.9|11043.5|0
1617231000000|2021-03-31 22:50:00|11067.6|11044.2|11065.9|11042.5|11067.6|11044.2|11065.9|11042.5|0
1617231300000|2021-03-31 22:55:00|11066.4|11043|11066.9|11043.5|11066.9|11043.5|11065.9|11042.5|0
1617231600000|2021-03-31 23:00:00|11067.1|11043.7|11063.6|11040.2|11067.4|11044|11063.1|11039.7|0
1617231900000|2021-03-31 23:05:00|11064.1|11040.7|11065.1|11041.7|11065.1|11041.7|11062.7|11039.3|0
1617232200000|2021-03-31 23:10:00|11065.6|11042.2|11064.6|11041.2|11065.6|11042.2|11061.2|11037.8|0
1617232500000|2021-03-31 23:15:00|11064.1|11040.7|11068|11044.6|11068|11044.6|11063.6|11040.2|0
1617232800000|2021-03-31 23:20:00|11067.5|11044.1|11066.8|11043.4|11068.2|11044.8|11066.6|11043.2|0
1617233100000|2021-03-31 23:25:00|11067|11043.6|11067|11043.6|11068.5|11045.1|11066.6|11043.2|0
1617233400000|2021-03-31 23:30:00|11067.5|11044.1|11068|11044.6|11068.5|11045.1|11067|11043.6|0
1617233700000|2021-03-31 23:35:00|11067.5|11044.1|11068.5|11045.1|11068.5|11045.1|11067|11043.6|0
1617234000000|2021-03-31 23:40:00|11068|11044.6|11070|11046.6|11070.4|11047|11068|11044.6|0
1617234300000|2021-03-31 23:45:00|11069.7|11046.3|11068.5|11045.1|11070.2|11046.8|11068|11044.6|0
1617234600000|2021-03-31 23:50:00|11068|11044.6|11070|11046.6|11070.4|11047|11068|11044.6|0
1617234900000|2021-03-31 23:55:00|11069.5|11046.1|11070.9|11047.5|11070.9|11047.5|11069|11045.6|0
1617235200000|2021-04-01 00:00:00|11070.4|11047|11069.5|11046.1|11072.4|11049|11069.5|11046.1|0
1617235500000|2021-04-01 00:05:00|11069|11045.6|11069.5|11046.1|11070|11046.6|11066.1|11042.7|0
1617235800000|2021-04-01 00:10:00|11070|11046.6|11069|11045.6|11070|11046.6|11068.5|11045.1|0
1617236100000|2021-04-01 00:15:00|11069.5|11046.1|11069.2|11045.8|11071.1|11047.7|11066.1|11042.7|0
1617236400000|2021-04-01 00:20:00|11069.3|11045.9|11066.6|11043.2|11069.5|11046.1|11063.2|11039.8|0
1617236700000|2021-04-01 00:25:00|11066.8|11043.4|11067.8|11044.4|11068.7|11045.3|11066.5|11043.1|0
1617237000000|2021-04-01 00:30:00|11068|11044.6|11072.6|11049.2|11074|11050.6|11068|11044.6|0
1617237300000|2021-04-01 00:35:00|11074|11050.6|11076.4|11053|11078.8|11055.4|11072.6|11049.2|0
1617237600000|2021-04-01 00:40:00|11076.6|11053.2|11076.4|11053|11078.8|11055.4|11074.7|11051.3|0
1617237900000|2021-04-01 00:45:00|11075.7|11052.3|11075.5|11052.1|11076.9|11053.5|11074.7|11051.3|0
1617238200000|2021-04-01 00:50:00|11075.2|11051.8|11073.8|11050.4|11075.2|11051.8|11072.4|11049|0
1617238500000|2021-04-01 00:55:00|11073.9|11050.5|11072.1|11048.7|11074.3|11050.9|11071.9|11048.5|0
1617238800000|2021-04-01 01:00:00|11071.9|11048.5|11069.2|11045.8|11072.4|11049|11068.7|11045.3|0
1617239100000|2021-04-01 01:05:00|11069|11045.6|11069|11045.6|11069.7|11046.3|11068.7|11045.3|0
1617239400000|2021-04-01 01:10:00|11068.7|11045.3|11085.7|11062.3|11085.7|11062.3|11068.7|11045.3|0
1617239700000|2021-04-01 01:15:00|11085.4|11062|11085.2|11079.2|11094.2|11088.2|11074.2|11062|1395
1617240000000|2021-04-01 01:20:00|11084.2|11078.2|11106.2|11100.2|11109.2|11103.2|11079.2|11073.2|1626
1617240300000|2021-04-01 01:25:00|11107.2|11101.2|11104.2|11098.2|11108.2|11102.2|11094.2|11088.2|948
1617240600000|2021-04-01 01:30:00|11106.2|11100.2|11114.2|11108.2|11131.2|11125.2|11084.2|11078.2|3676
1617240900000|2021-04-01 01:35:00|11113.2|11107.2|11112.2|11106.2|11145.2|11139.2|11110.2|11104.2|2231
1617241200000|2021-04-01 01:40:00|11113.2|11107.2|11064.2|11058.2|11123.2|11117.2|11061.2|11055.2|1873
1617241500000|2021-04-01 01:45:00|11063.2|11057.2|11102.2|11096.2|11116.2|11110.2|11058.2|11052.2|1382
1617241800000|2021-04-01 01:50:00|11103.2|11097.2|11089.2|11083.2|11103.2|11097.2|11066.2|11060.2|1096
1617242100000|2021-04-01 01:55:00|11091.2|11085.2|11100.2|11094.2|11123.2|11117.2|11091.2|11085.2|1160
1617242400000|2021-04-01 02:00:00|11101.2|11095.2|11141.2|11135.2|11152.2|11146.2|11101.2|11095.2|1765
1617242700000|2021-04-01 02:05:00|11142.2|11136.2|11133.2|11127.2|11151.2|11145.2|11126.2|11120.2|1072
1617243000000|2021-04-01 02:10:00|11132.2|11126.2|11122.2|11116.2|11142.2|11136.2|11111.2|11105.2|1067
1617243300000|2021-04-01 02:15:00|11124.2|11118.2|11121.2|11115.2|11139.2|11133.2|11118.2|11112.2|671
1617243600000|2021-04-01 02:20:00|11122.2|11116.2|11118.2|11112.2|11137.2|11131.2|11117.2|11111.2|554
1617243900000|2021-04-01 02:25:00|11120.2|11114.2|11110.2|11104.2|11139.2|11133.2|11109.2|11103.2|898
1617244200000|2021-04-01 02:30:00|11108.2|11102.2|11115.2|11109.2|11127.2|11121.2|11106.2|11100.2|558
1617244500000|2021-04-01 02:35:00|11116.2|11110.2|11089.2|11083.2|11122.2|11116.2|11082.2|11076.2|907
1617244800000|2021-04-01 02:40:00|11088.2|11082.2|11088.2|11082.2|11098.2|11092.2|11077.2|11071.2|971
1617245100000|2021-04-01 02:45:00|11087.2|11081.2|11103.2|11097.2|11105.2|11099.2|11086.2|11080.2|681
1617245400000|2021-04-01 02:50:00|11102.2|11096.2|11072.2|11066.2|11103.2|11097.2|11051.2|11045.2|2050
1617245700000|2021-04-01 02:55:00|11073.2|11067.2|11076.2|11070.2|11076.2|11070.2|11044.2|11038.2|1078
1617246000000|2021-04-01 03:00:00|11077.2|11071.2|11086.2|11080.2|11091.2|11085.2|11067.2|11061.2|649
1617246300000|2021-04-01 03:05:00|11087.2|11081.2|11096.2|11090.2|11098.2|11092.2|11081.2|11075.2|691
1617246600000|2021-04-01 03:10:00|11098.2|11092.2|11067.2|11061.2|11098.2|11092.2|11058.2|11052.2|705
1617246900000|2021-04-01 03:15:00|11068.2|11062.2|11092.2|11086.2|11096.2|11090.2|11066.2|11060.2|650
1617247200000|2021-04-01 03:20:00|11093.2|11087.2|11108.2|11102.2|11113.2|11107.2|11092.2|11086.2|661
1617247500000|2021-04-01 03:25:00|11109.2|11103.2|11109.2|11103.2|11115.2|11109.2|11106.2|11100.2|401
1617247800000|2021-04-01 03:30:00|11108.2|11102.2|11100.2|11094.2|11113.2|11107.2|11100.2|11094.2|260
1617248100000|2021-04-01 03:35:00|11101.2|11095.2|11114.2|11108.2|11119.2|11113.2|11099.2|11093.2|630
1617248400000|2021-04-01 03:40:00|11113.2|11107.2|11115.2|11109.2|11122.2|11116.2|11113.2|11107.2|364
1617248700000|2021-04-01 03:45:00|11116.2|11110.2|11118.2|11112.2|11119.2|11113.2|11111.2|11105.2|277
1617249000000|2021-04-01 03:50:00|11117.2|11111.2|11123.2|11117.2|11124.2|11118.2|11110.2|11104.2|476
1617249300000|2021-04-01 03:55:00|11122.2|11116.2|11124.2|11118.2|11124.2|11118.2|11115.2|11109.2|523
1617249600000|2021-04-01 04:00:00|11127.7|11104.3|11127.4|11104|11128.1|11104.7|11125.5|11102.1|0
1617249900000|2021-04-01 04:05:00|11127.7|11104.3|11127.9|11104.5|11128.1|11104.7|11127.5|11104.1|0
1617250200000|2021-04-01 04:10:00|11128.1|11104.7|11127.7|11104.3|11128.1|11104.7|11127.4|11104|0
1617250500000|2021-04-01 04:15:00|11127.8|11104.4|11127.4|11104|11127.9|11104.5|11126.9|11103.5|0
1617250800000|2021-04-01 04:20:00|11127.7|11104.3|11127.9|11104.5|11128.1|11104.7|11127.7|11104.3|0
1617251100000|2021-04-01 04:25:00|11127.7|11104.3|11127.9|11104.5|11127.9|11104.5|11127.7|11104.3|0
1617251400000|2021-04-01 04:30:00|11127.7|11104.3|11129.6|11106.2|11129.6|11106.2|11127.7|11104.3|0
1617251700000|2021-04-01 04:35:00|11129.3|11105.9|11130.6|11107.2|11130.8|11107.4|11129.3|11105.9|0
1617252000000|2021-04-01 04:40:00|11130.7|11107.3|11129.5|11106.1|11130.7|11107.3|11129.5|11106.1|0
1617252300000|2021-04-01 04:45:00|11129.8|11106.4|11128.7|11105.3|11131.4|11108|11128.7|11105.3|0
1617252600000|2021-04-01 04:50:00|11128.4|11105|11127|11103.6|11128.4|11105|11126.3|11102.9|0
1617252900000|2021-04-01 04:55:00|11126.9|11103.5|11128.9|11105.5|11129.7|11106.3|11126.9|11103.5|0
1617253200000|2021-04-01 05:00:00|11131.1|11107.7|11125.2|11119.2|11134.2|11128.2|11110.2|11104.2|992
1617253500000|2021-04-01 05:05:00|11126.2|11120.2|11113.2|11107.2|11127.2|11121.2|11108.2|11102.2|603
1617253800000|2021-04-01 05:10:00|11112.2|11106.2|11099.2|11093.2|11115.2|11109.2|11095.2|11089.2|464
1617254100000|2021-04-01 05:15:00|11098.2|11092.2|11108.2|11102.2|11108.2|11102.2|11095.2|11089.2|480
1617254400000|2021-04-01 05:20:00|11109.2|11103.2|11109.2|11103.2|11117.2|11111.2|11108.2|11102.2|457
1617254700000|2021-04-01 05:25:00|11108.2|11102.2|11100.2|11094.2|11108.2|11102.2|11091.2|11085.2|541
1617255000000|2021-04-01 05:30:00|11099.2|11093.2|11098.2|11092.2|11103.2|11097.2|11092.2|11086.2|467
1617255300000|2021-04-01 05:35:00|11096.2|11090.2|11109.2|11103.2|11109.2|11103.2|11089.2|11083.2|372
1617255600000|2021-04-01 05:40:00|11108.2|11102.2|11116.2|11110.2|11118.2|11112.2|11107.2|11101.2|358
1617255900000|2021-04-01 05:45:00|11115.2|11109.2|11109.2|11103.2|11116.2|11110.2|11096.2|11090.2|705
1617256200000|2021-04-01 05:50:00|11110.2|11104.2|11104.2|11098.2|11112.2|11106.2|11101.2|11095.2|318
1617256500000|2021-04-01 05:55:00|11103.2|11097.2|11110.2|11104.2|11110.2|11104.2|11100.2|11094.2|365
1617256800000|2021-04-01 06:00:00|11107.2|11101.2|11114.2|11108.2|11116.2|11110.2|11106.2|11100.2|608
1617257100000|2021-04-01 06:05:00|11115.2|11109.2|11121.2|11115.2|11132.2|11126.2|11114.2|11108.2|1057
1617257400000|2021-04-01 06:10:00|11122.2|11116.2|11115.2|11109.2|11125.2|11119.2|11111.2|11105.2|562
1617257700000|2021-04-01 06:15:00|11113.2|11107.2|11128.2|11122.2|11128.2|11122.2|11113.2|11107.2|769
1617258000000|2021-04-01 06:20:00|11127.2|11121.2|11146.2|11140.2|11152.2|11146.2|11127.2|11121.2|985
1617258300000|2021-04-01 06:25:00|11145.2|11139.2|11139.2|11133.2|11149.2|11143.2|11138.2|11132.2|692
1617258600000|2021-04-01 06:30:00|11140.2|11134.2|11158.2|11152.2|11158.2|11152.2|11139.2|11133.2|984
1617258900000|2021-04-01 06:35:00|11157.2|11151.2|11167.2|11161.2|11179.2|11173.2|11157.2|11151.2|1200
1617259200000|2021-04-01 06:40:00|11168.2|11162.2|11153.2|11147.2|11173.2|11167.2|11151.2|11145.2|1248
1617259500000|2021-04-01 06:45:00|11154.2|11148.2|11160.2|11154.2|11167.2|11161.2|11153.2|11147.2|998
1617259800000|2021-04-01 06:50:00|11161.2|11155.2|11156.2|11150.2|11163.2|11157.2|11151.2|11145.2|487
1617260100000|2021-04-01 06:55:00|11155.2|11149.2|11158.2|11152.2|11158.2|11152.2|11149.2|11143.2|571
1617260400000|2021-04-01 07:00:00|11157.2|11151.2|11162.2|11156.2|11163.2|11157.2|11150.2|11144.2|787
1617260700000|2021-04-01 07:05:00|11163.2|11157.2|11157.2|11151.2|11166.2|11160.2|11156.2|11150.2|517
1617261000000|2021-04-01 07:10:00|11158.2|11152.2|11155.2|11149.2|11165.2|11159.2|11147.2|11141.2|734
1617261300000|2021-04-01 07:15:00|11156.2|11150.2|11154.2|11148.2|11159.2|11153.2|11150.2|11144.2|738
1617261600000|2021-04-01 07:20:00|11153.2|11147.2|11167.2|11161.2|11169.2|11163.2|11153.2|11147.2|595
1617261900000|2021-04-01 07:25:00|11168.2|11162.2|11170.2|11164.2|11180.2|11174.2|11168.2|11162.2|1112
1617262200000|2021-04-01 07:30:00|11169.2|11163.2|11181.2|11175.2|11182.2|11176.2|11166.2|11160.2|813
1617262500000|2021-04-01 07:35:00|11182.2|11176.2|11186.2|11180.2|11188.2|11182.2|11177.2|11171.2|820
1617262800000|2021-04-01 07:40:00|11187.2|11181.2|11199.2|11193.2|11204.2|11198.2|11186.2|11180.2|939
1617263100000|2021-04-01 07:45:00|11198.2|11192.2|11201.2|11195.2|11202.2|11196.2|11193.2|11187.2|811
1617263400000|2021-04-01 07:50:00|11202.2|11196.2|11208.2|11202.2|11212.2|11206.2|11198.2|11192.2|1398
1617263700000|2021-04-01 07:55:00|11207.2|11201.2|11207.2|11201.2|11211.2|11205.2|11200.2|11194.2|1591
1617264000000|2021-04-01 08:00:00|11206.2|11200.2|11207.2|11201.2|11210.2|11204.2|11201.2|11195.2|1607
1617264300000|2021-04-01 08:05:00|11206.2|11200.2|11205.2|11199.2|11215.2|11209.2|11196.2|11190.2|2445
1617264600000|2021-04-01 08:10:00|11204.2|11198.2|11181.2|11175.2|11204.2|11198.2|11174.2|11168.2|2426
1617264900000|2021-04-01 08:15:00|11180.2|11174.2|11185.2|11179.2|11189.2|11183.2|11180.2|11174.2|1141
1617265200000|2021-04-01 08:20:00|11187.2|11181.2|11176.2|11170.2|11188.2|11182.2|11172.2|11166.2|1111
1617265500000|2021-04-01 08:25:00|11175.2|11169.2|11181.2|11175.2|11183.2|11177.2|11163.2|11157.2|869
1617265800000|2021-04-01 08:30:00|11184.9|11161.5|11187.1|11163.7|11188.5|11165.1|11184.9|11161.5|0
1617266100000|2021-04-01 08:35:00|11188.5|11165.1|11185.4|11162|11188.8|11165.4|11183.7|11160.3|0
1617266400000|2021-04-01 08:40:00|11185.6|11162.2|11184.2|11160.8|11189|11165.6|11183.7|11160.3|0
1617266700000|2021-04-01 08:45:00|11184.4|11161|11185.4|11162|11186.1|11162.7|11184.4|11161|0
1617267000000|2021-04-01 08:50:00|11185.6|11162.2|11184.7|11161.3|11187.8|11164.4|11184.3|11160.9|0
1617267300000|2021-04-01 08:55:00|11184.4|11161|11189|11165.6|11190.7|11167.3|11184.4|11161|0
1617267600000|2021-04-01 09:00:00|11189.3|11165.9|11187.6|11164.2|11190.3|11166.9|11187.1|11163.7|0
1617267900000|2021-04-01 09:05:00|11187.4|11164|11185.7|11162.3|11188.6|11165.2|11185.4|11162|0
1617268200000|2021-04-01 09:10:00|11185.8|11162.4|11178.2|11154.8|11187.6|11164.2|11178.2|11154.8|0
1617268500000|2021-04-01 09:15:00|11182.2|11176.2|11182.2|11176.2|11187.7|11181.7|11176.2|11170.2|122
1617268800000|2021-04-01 09:20:00|11181.7|11175.7|11177.2|11171.2|11184.7|11178.7|11174.2|11168.2|141
1617269100000|2021-04-01 09:25:00|11176.7|11170.7|11175.7|11169.7|11179.2|11173.2|11173.2|11167.2|111
1617269400000|2021-04-01 09:30:00|11176.2|11170.2|11180.7|11174.7|11181.7|11175.7|11175.7|11169.7|69
1617269700000|2021-04-01 09:35:00|11179.2|11173.2|11185.7|11179.7|11186.2|11180.2|11179.2|11173.2|35
1617270000000|2021-04-01 09:40:00|11185.2|11179.2|11184.7|11178.7|11186.7|11180.7|11182.7|11176.7|19
1617270300000|2021-04-01 09:45:00|11185.2|11179.2|11181.7|11175.7|11185.2|11179.2|11180.7|11174.7|68
1617270600000|2021-04-01 09:50:00|11182.2|11176.2|11183.2|11177.2|11186.7|11180.7|11181.7|11175.7|45
1617270900000|2021-04-01 09:55:00|11183.7|11177.7|11184.7|11178.7|11185.7|11179.7|11182.2|11176.2|61
1617271200000|2021-04-01 10:00:00|11185.7|11179.7|11184.7|11178.7|11185.7|11179.7|11180.7|11174.7|113
1617271500000|2021-04-01 10:05:00|11184.2|11178.2|11180.7|11174.7|11188.2|11182.2|11180.2|11174.2|82
1617271800000|2021-04-01 10:10:00|11180.2|11174.2|11180.7|11174.7|11182.7|11176.7|11179.2|11173.2|78
1617272100000|2021-04-01 10:15:00|11179.7|11173.7|11180.2|11174.2|11183.2|11177.2|11176.7|11170.7|45
1617272400000|2021-04-01 10:20:00|11180.7|11174.7|11183.2|11177.2|11183.7|11177.7|11179.7|11173.7|17
1617272700000|2021-04-01 10:25:00|11183.7|11177.7|11179.7|11173.7|11183.7|11177.7|11178.2|11172.2|34
1617273000000|2021-04-01 10:30:00|11180.2|11174.2|11176.2|11170.2|11180.2|11174.2|11175.7|11169.7|24
1617273300000|2021-04-01 10:35:00|11176.7|11170.7|11180.7|11174.7|11181.2|11175.2|11175.7|11169.7|34
1617273600000|2021-04-01 10:40:00|11180.2|11174.2|11182.7|11176.7|11183.7|11177.7|11179.7|11173.7|76
1617273900000|2021-04-01 10:45:00|11182.2|11176.2|11183.7|11177.7|11184.7|11178.7|11181.7|11175.7|22
1617274200000|2021-04-01 10:50:00|11184.2|11178.2|11182.7|11176.7|11184.7|11178.7|11179.7|11173.7|34
1617274500000|2021-04-01 10:55:00|11181.7|11175.7|11176.2|11170.2|11181.7|11175.7|11175.7|11169.7|62
1617274800000|2021-04-01 11:00:00|11175.7|11169.7|11176.2|11170.2|11177.2|11171.2|11175.7|11169.7|68
1617275100000|2021-04-01 11:05:00|11175.7|11169.7|11181.7|11175.7|11182.2|11176.2|11175.7|11169.7|57
1617275400000|2021-04-01 11:10:00|11181.2|11175.2|11183.2|11177.2|11184.2|11178.2|11178.7|11172.7|85
1617275700000|2021-04-01 11:15:00|11182.7|11176.7|11187.7|11181.7|11187.7|11181.7|11181.7|11175.7|90
1617276000000|2021-04-01 11:20:00|11188.7|11182.7|11182.7|11176.7|11188.7|11182.7|11181.7|11175.7|77
1617276300000|2021-04-01 11:25:00|11183.2|11177.2|11187.7|11181.7|11188.2|11182.2|11183.2|11177.2|17
1617276600000|2021-04-01 11:30:00|11186.7|11180.7|11188.7|11182.7|11189.2|11183.2|11186.2|11180.2|82
1617276900000|2021-04-01 11:35:00|11189.2|11183.2|11193.7|11187.7|11194.7|11188.7|11187.7|11181.7|65
1617277200000|2021-04-01 11:40:00|11192.7|11186.7|11196.7|11190.7|11197.2|11191.2|11192.7|11186.7|81
1617277500000|2021-04-01 11:45:00|11196.2|11190.2|11202.7|11196.7|11203.7|11197.7|11196.2|11190.2|84
1617277800000|2021-04-01 11:50:00|11202.2|11196.2|11207.7|11201.7|11207.7|11201.7|11199.7|11193.7|71
1617278100000|2021-04-01 11:55:00|11208.7|11202.7|11206.2|11200.2|11211.7|11205.7|11205.7|11199.7|73
1617278400000|2021-04-01 12:00:00|11206.7|11200.7|11209.2|11203.2|11209.7|11203.7|11205.7|11199.7|42
1617278700000|2021-04-01 12:05:00|11209.7|11203.7|11210.2|11204.2|11213.7|11207.7|11208.2|11202.2|73
1617279000000|2021-04-01 12:10:00|11210.7|11204.7|11210.7|11204.7|11215.7|11209.7|11209.7|11203.7|37
1617279300000|2021-04-01 12:15:00|11210.2|11204.2|11206.2|11200.2|11210.7|11204.7|11205.7|11199.7|45
1617279600000|2021-04-01 12:20:00|11206.7|11200.7|11211.7|11205.7|11211.7|11205.7|11204.2|11198.2|69
1617279900000|2021-04-01 12:25:00|11212.7|11206.7|11211.2|11205.2|11213.2|11207.2|11210.2|11204.2|30
1617280200000|2021-04-01 12:30:00|11211.7|11205.7|11213.7|11207.7|11218.7|11212.7|11209.2|11203.2|73
1617280500000|2021-04-01 12:35:00|11213.2|11207.2|11212.2|11206.2|11216.2|11210.2|11212.2|11206.2|37
1617280800000|2021-04-01 12:40:00|11211.7|11205.7|11213.2|11207.2|11214.7|11208.7|11210.2|11204.2|30
1617281100000|2021-04-01 12:45:00|11212.7|11206.7|11214.2|11208.2|11214.7|11208.7|11211.7|11205.7|25
1617281400000|2021-04-01 12:50:00|11214.7|11208.7|11215.7|11209.7|11215.7|11209.7|11212.7|11206.7|57
1617281700000|2021-04-01 12:55:00|11215.2|11209.2|11217.7|11211.7|11220.7|11214.7|11214.7|11208.7|56
1617282000000|2021-04-01 13:00:00|11218.2|11212.2|11228.2|11222.2|11229.2|11223.2|11218.2|11212.2|113
1617282300000|2021-04-01 13:05:00|11227.7|11221.7|11226.2|11220.2|11231.7|11225.7|11225.7|11219.7|53
1617282600000|2021-04-01 13:10:00|11226.7|11220.7|11233.2|11227.2|11235.7|11229.7|11226.7|11220.7|140
1617282900000|2021-04-01 13:15:00|11233.7|11227.7|11226.7|11220.7|11233.7|11227.7|11226.2|11220.2|113
1617283200000|2021-04-01 13:20:00|11226.2|11220.2|11222.7|11216.7|11228.7|11222.7|11222.2|11216.2|71
1617283500000|2021-04-01 13:25:00|11223.2|11217.2|11230.7|11224.7|11231.7|11225.7|11221.7|11215.7|150
1617283800000|2021-04-01 13:30:00|11231.2|11225.2|11229.2|11223.2|11235.2|11229.2|11225.2|11219.2|500
1617284100000|2021-04-01 13:35:00|11229.7|11223.7|11231.2|11225.2|11233.2|11227.2|11225.7|11219.7|192
1617284400000|2021-04-01 13:40:00|11230.7|11224.7|11223.2|11217.2|11237.2|11231.2|11220.2|11214.2|369
1617284700000|2021-04-01 13:45:00|11222.7|11216.7|11225.2|11219.2|11232.2|11226.2|11220.7|11214.7|254
1617285000000|2021-04-01 13:50:00|11224.7|11218.7|11231.2|11225.2|11232.2|11226.2|11223.7|11217.7|211
1617285300000|2021-04-01 13:55:00|11230.7|11224.7|11227.2|11221.2|11235.7|11229.7|11227.2|11221.2|167
1617285600000|2021-04-01 14:00:00|11227.7|11221.7|11223.2|11217.2|11234.2|11228.2|11221.7|11215.7|158
1617285900000|2021-04-01 14:05:00|11222.7|11216.7|11238.2|11232.2|11239.2|11233.2|11220.7|11214.7|212
1617286200000|2021-04-01 14:10:00|11238.7|11232.7|11242.2|11236.2|11243.2|11237.2|11235.7|11229.7|254
1617286500000|2021-04-01 14:15:00|11241.7|11235.7|11242.7|11236.7|11246.7|11240.7|11239.2|11233.2|315
1617286800000|2021-04-01 14:20:00|11242.2|11236.2|11229.7|11223.7|11242.7|11236.7|11229.7|11223.7|162
1617287100000|2021-04-01 14:25:00|11230.2|11224.2|11235.2|11229.2|11237.2|11231.2|11225.7|11219.7|197
1617287400000|2021-04-01 14:30:00|11235.7|11229.7|11237.2|11231.2|11239.2|11233.2|11230.7|11224.7|179
1617287700000|2021-04-01 14:35:00|11237.7|11231.7|11227.2|11221.2|11241.7|11235.7|11225.7|11219.7|158
1617288000000|2021-04-01 14:40:00|11226.7|11220.7|11237.2|11231.2|11246.2|11240.2|11226.7|11220.7|242
1617288300000|2021-04-01 14:45:00|11237.7|11231.7|11231.2|11225.2|11237.7|11231.7|11231.2|11225.2|234
1617288600000|2021-04-01 14:50:00|11231.7|11225.7|11225.2|11219.2|11235.7|11229.7|11225.2|11219.2|214
1617288900000|2021-04-01 14:55:00|11225.7|11219.7|11230.2|11224.2|11230.7|11224.7|11222.7|11216.7|202
1617289200000|2021-04-01 15:00:00|11231.2|11225.2|11230.2|11224.2|11234.2|11228.2|11225.2|11219.2|218
1617289500000|2021-04-01 15:05:00|11229.2|11223.2|11226.2|11220.2|11229.2|11223.2|11220.2|11214.2|275
1617289800000|2021-04-01 15:10:00|11225.2|11219.2|11228.2|11222.2|11231.2|11225.2|11225.2|11219.2|136
1617290100000|2021-04-01 15:15:00|11229.2|11223.2|11225.2|11219.2|11229.2|11223.2|11223.2|11217.2|106
1617290400000|2021-04-01 15:20:00|11224.2|11218.2|11215.2|11209.2|11229.2|11223.2|11214.2|11208.2|369
1617290700000|2021-04-01 15:25:00|11216.2|11210.2|11220.2|11214.2|11222.2|11216.2|11215.2|11209.2|268
1617291000000|2021-04-01 15:30:00|11219.2|11213.2|11213.2|11207.2|11224.2|11218.2|11213.2|11207.2|127
1617291300000|2021-04-01 15:35:00|11212.2|11206.2|11207.2|11201.2|11215.2|11209.2|11206.2|11200.2|272
1617291600000|2021-04-01 15:40:00|11208.2|11202.2|11210.2|11204.2|11210.2|11204.2|11199.2|11193.2|187
1617291900000|2021-04-01 15:45:00|11209.2|11203.2|11209.2|11203.2|11213.2|11207.2|11207.2|11201.2|202
1617292200000|2021-04-01 15:50:00|11210.2|11204.2|11215.2|11209.2|11216.2|11210.2|11209.2|11203.2|56
1617292500000|2021-04-01 15:55:00|11217.2|11211.2|11215.2|11209.2|11217.2|11211.2|11215.2|11209.2|22
1617292800000|2021-04-01 16:00:00|11214.2|11208.2|11221.2|11215.2|11224.2|11218.2|11211.2|11205.2|179
1617293100000|2021-04-01 16:05:00|11222.2|11216.2|11238.2|11232.2|11238.2|11232.2|11222.2|11216.2|231
1617293400000|2021-04-01 16:10:00|11237.2|11231.2|11237.2|11231.2|11237.2|11231.2|11227.2|11221.2|354
1617293700000|2021-04-01 16:15:00|11236.2|11230.2|11239.2|11233.2|11240.2|11234.2|11233.2|11227.2|31
1617294000000|2021-04-01 16:20:00|11238.2|11232.2|11240.2|11234.2|11241.2|11235.2|11237.2|11231.2|68
1617294300000|2021-04-01 16:25:00|11239.2|11233.2|11241.2|11235.2|11245.2|11239.2|11239.2|11233.2|60
1617294600000|2021-04-01 16:30:00|11242.2|11236.2|11242.2|11236.2|11244.2|11238.2|11240.2|11234.2|43
1617294900000|2021-04-01 16:35:00|11241.2|11235.2|11238.2|11232.2|11241.2|11235.2|11237.2|11231.2|72
1617295200000|2021-04-01 16:40:00|11237.2|11231.2|11236.2|11230.2|11237.2|11231.2|11231.2|11225.2|67
1617295500000|2021-04-01 16:45:00|11237.2|11231.2|11232.2|11226.2|11238.2|11232.2|11232.2|11226.2|72
1617295800000|2021-04-01 16:50:00|11231.2|11225.2|11231.2|11225.2|11232.2|11226.2|11228.2|11222.2|46
1617296100000|2021-04-01 16:55:00|11232.2|11226.2|11230.2|11224.2|11238.2|11232.2|11228.2|11222.2|105
1617296400000|2021-04-01 17:00:00|11232.2|11226.2|11229.2|11223.2|11233.2|11227.2|11229.2|11223.2|51
1617296700000|2021-04-01 17:05:00|11228.2|11222.2|11226.2|11220.2|11229.2|11223.2|11224.2|11218.2|72
1617297000000|2021-04-01 17:10:00|11225.2|11219.2|11221.2|11215.2|11225.2|11219.2|11221.2|11215.2|58
1617297300000|2021-04-01 17:15:00|11222.2|11216.2|11213.2|11207.2|11222.2|11216.2|11211.2|11205.2|147
1617297600000|2021-04-01 17:20:00|11214.2|11208.2|11212.2|11206.2|11216.2|11210.2|11210.2|11204.2|77
1617297900000|2021-04-01 17:25:00|11211.2|11205.2|11210.2|11204.2|11214.2|11208.2|11209.2|11203.2|67
1617298200000|2021-04-01 17:30:00|11211.2|11205.2|11213.2|11207.2|11217.2|11211.2|11210.2|11204.2|83
1617298500000|2021-04-01 17:35:00|11211.2|11205.2|11216.2|11210.2|11218.2|11212.2|11211.2|11205.2|66
1617298800000|2021-04-01 17:40:00|11215.2|11209.2|11220.2|11214.2|11221.2|11215.2|11214.2|11208.2|41
1617299100000|2021-04-01 17:45:00|11221.2|11215.2|11216.2|11210.2|11223.2|11217.2|11216.2|11210.2|123
1617299400000|2021-04-01 17:50:00|11217.2|11211.2|11217.2|11211.2|11219.2|11213.2|11216.2|11210.2|43
1617299700000|2021-04-01 17:55:00|11216.2|11210.2|11222.2|11216.2|11223.2|11217.2|11216.2|11210.2|76
1617300000000|2021-04-01 18:00:00|11220.2|11214.2|11218.2|11212.2|11224.2|11218.2|11218.2|11212.2|78
1617300300000|2021-04-01 18:05:00|11219.2|11213.2|11220.2|11214.2|11222.2|11216.2|11217.2|11211.2|108
1617300600000|2021-04-01 18:10:00|11221.2|11215.2|11224.2|11218.2|11225.2|11219.2|11220.2|11214.2|76
1617300900000|2021-04-01 18:15:00|11223.2|11217.2|11219.2|11213.2|11223.2|11217.2|11217.2|11211.2|81
1617301200000|2021-04-01 18:20:00|11220.2|11214.2|11227.2|11221.2|11227.2|11221.2|11220.2|11214.2|56
1617301500000|2021-04-01 18:25:00|11228.2|11222.2|11226.2|11220.2|11229.2|11223.2|11225.2|11219.2|46
1617301800000|2021-04-01 18:30:00|11225.2|11219.2|11222.2|11216.2|11226.2|11220.2|11220.2|11214.2|170
1617302100000|2021-04-01 18:35:00|11221.2|11215.2|11220.2|11214.2|11224.2|11218.2|11218.2|11212.2|109
1617302400000|2021-04-01 18:40:00|11219.2|11213.2|11215.2|11209.2|11219.2|11213.2|11213.2|11207.2|172
1617302700000|2021-04-01 18:45:00|11214.2|11208.2|11213.2|11207.2|11215.2|11209.2|11209.2|11203.2|90
1617303000000|2021-04-01 18:50:00|11215.2|11209.2|11212.2|11206.2|11215.2|11209.2|11208.2|11202.2|85
1617303300000|2021-04-01 18:55:00|11211.2|11205.2|11212.1|11188.7|11212.2|11206.2|11201.2|11188.7|212
1617303600000|2021-04-01 19:00:00|11212|11188.6|11210.1|11186.7|11212.1|11188.7|11206.7|11183.3|0
1617303900000|2021-04-01 19:05:00|11210.2|11186.8|11209.6|11186.2|11210.2|11186.8|11207|11183.6|0
1617304200000|2021-04-01 19:10:00|11209.7|11186.3|11206.1|11182.7|11210.4|11187|11205.4|11182|0
1617304500000|2021-04-01 19:15:00|11206|11182.6|11205.1|11181.7|11207.7|11184.3|11200.5|11177.1|0
1617304800000|2021-04-01 19:20:00|11205|11181.6|11200|11176.6|11205.2|11181.8|11200|11176.6|0
1617305100000|2021-04-01 19:25:00|11200.1|11176.7|11198.9|11175.5|11200.4|11177|11197.8|11174.4|0
1617305400000|2021-04-01 19:30:00|11199|11175.6|11207.8|11184.4|11209.2|11185.8|11199|11175.6|0
1617305700000|2021-04-01 19:35:00|11207.6|11184.2|11200.9|11177.5|11208.7|11185.3|11199.8|11176.4|0
1617306000000|2021-04-01 19:40:00|11201|11177.6|11199.9|11176.5|11201.3|11177.9|11199|11175.6|0
1617306300000|2021-04-01 19:45:00|11200|11176.6|11193.9|11170.5|11200.1|11176.7|11191.9|11168.5|0
1617306600000|2021-04-01 19:50:00|11194.1|11170.7|11201.9|11178.5|11201.9|11178.5|11191.5|11168.1|0
1617306900000|2021-04-01 19:55:00|11201.8|11178.4|11219.6|11196.2|11222.1|11198.7|11201.6|11178.2|0
1617307200000|2021-04-01 20:00:00|11219.1|11195.7|11224.4|11201|11225.4|11202|11219.1|11195.7|0
1617307500000|2021-04-01 20:05:00|11224.9|11201.5|11225.4|11202|11225.4|11202|11224.4|11201|0
1617307800000|2021-04-01 20:10:00|11225.9|11202.5|11230|11206.6|11230.6|11207.2|11225.9|11202.5|0
1617308100000|2021-04-01 20:15:00|11230.1|11206.7|11229.2|11205.8|11230.5|11207.1|11228.5|11205.1|0
1617308400000|2021-04-01 20:20:00|11229.4|11206|11229.1|11205.7|11229.8|11206.4|11229.1|11205.7|0
1617308700000|2021-04-01 20:25:00|11229.2|11205.8|11228.5|11205.1|11229.3|11205.9|11228.5|11205.1|0
1617309000000|2021-04-01 20:30:00|11229.4|11206|11230.3|11206.9|11231.3|11207.9|11228.9|11205.5|0
1617309300000|2021-04-01 20:35:00|11229.9|11206.5|11229.9|11206.5|11230.3|11206.9|11229.4|11206|0
1617309600000|2021-04-01 20:40:00|11229.9|11206.5|11231.8|11208.4|11231.8|11208.4|11229.4|11206|0
1617309900000|2021-04-01 20:45:00|11232.3|11208.9|11230.8|11207.4|11232.3|11208.9|11230.3|11206.9|0
1617310200000|2021-04-01 20:50:00|11230.3|11206.9|11230.5|11207.1|11231|11207.6|11230|11206.6|0
1617310500000|2021-04-01 20:55:00|11230|11206.6|11230.5|11207.1|11231.5|11208.1|11230|11206.6|0
1617310800000|2021-04-01 21:00:00|11230.4|11207|11230.4|11207|11230.4|11207|11230.4|11207|0
1617314400000|2021-04-01 22:00:00|11231.5|11208.1|11231.2|11207.8|11232|11208.6|11227.3|11203.9|0
1617314700000|2021-04-01 22:05:00|11230.8|11207.4|11228.3|11204.9|11231.2|11207.8|11228.3|11204.9|0
1617315000000|2021-04-01 22:10:00|11227.8|11204.4|11227.8|11204.4|11228.8|11205.4|11227.8|11204.4|0
1617315300000|2021-04-01 22:15:00|11227.3|11203.9|11228.8|11205.4|11228.8|11205.4|11227.3|11203.9|0
1617315600000|2021-04-01 22:20:00|11229.3|11205.9|11227.8|11204.4|11230.8|11207.4|11227.8|11204.4|0
1617315900000|2021-04-01 22:25:00|11228.1|11204.7|11229.8|11206.4|11229.8|11206.4|11227.8|11204.4|0
1617316200000|2021-04-01 22:30:00|11230.3|11206.9|11231.2|11207.8|11232.2|11208.8|11229.8|11206.4|0
1617316500000|2021-04-01 22:35:00|11231.7|11208.3|11231.2|11207.8|11231.7|11208.3|11230.8|11207.4|0
1617316800000|2021-04-01 22:40:00|11231.5|11208.1|11231.2|11207.8|11231.5|11208.1|11230.8|11207.4|0
1617317100000|2021-04-01 22:45:00|11231.7|11208.3|11231.7|11208.3|11231.7|11208.3|11231.7|11208.3|0
1617317400000|2021-04-01 22:50:00|11231.2|11207.8|11231.2|11207.8|11231.7|11208.3|11231.2|11207.8|0
1617317700000|2021-04-01 22:55:00|11231.7|11208.3|11231.7|11208.3|11231.7|11208.3|11231.7|11208.3|0
1617318000000|2021-04-01 23:00:00|11231.2|11207.8|11234.7|11211.3|11235.6|11212.2|11231.2|11207.8|0
1617318300000|2021-04-01 23:05:00|11234.2|11210.8|11233.2|11209.8|11234.2|11210.8|11232.7|11209.3|0
1617318600000|2021-04-01 23:10:00|11232.7|11209.3|11233.2|11209.8|11233.7|11210.3|11232.2|11208.8|0
1617318900000|2021-04-01 23:15:00|11233.4|11210|11232.7|11209.3|11233.7|11210.3|11232.7|11209.3|0
1617319200000|2021-04-01 23:20:00|11232.2|11208.8|11232.9|11209.5|11233.2|11209.8|11232.2|11208.8|0
1617319500000|2021-04-01 23:25:00|11233.2|11209.8|11232.7|11209.3|11233.2|11209.8|11232.7|11209.3|0
1617319800000|2021-04-01 23:30:00|11233.2|11209.8|11232.7|11209.3|11233.7|11210.3|11232.7|11209.3|0
1617320100000|2021-04-01 23:35:00|11232.2|11208.8|11234.4|11211|11234.7|11211.3|11232.2|11208.8|0
1617320400000|2021-04-01 23:40:00|11234.2|11210.8|11234.2|11210.8|11234.7|11211.3|11233.7|11210.3|0
1617320700000|2021-04-01 23:45:00|11234.7|11211.3|11233.7|11210.3|11234.7|11211.3|11233.7|11210.3|0
1617321000000|2021-04-01 23:50:00|11234.2|11210.8|11234.2|11210.8|11234.7|11211.3|11233.7|11210.3|0
1617321300000|2021-04-01 23:55:00|11234.7|11211.3|11234.2|11210.8|11234.7|11211.3|11234.2|11210.8|0
1617321600000|2021-04-02 00:00:00|11233.9|11210.5|11234.2|11210.8|11234.7|11211.3|11233.2|11209.8|0
1617321900000|2021-04-02 00:05:00|11234.4|11211|11234.7|11211.3|11234.7|11211.3|11234.2|11210.8|0
1617322200000|2021-04-02 00:10:00|11234.2|11210.8|11234.2|11210.8|11234.7|11211.3|11233.7|11210.3|0
1617322500000|2021-04-02 00:15:00|11234.7|11211.3|11233.8|11210.4|11234.7|11211.3|11233.7|11210.3|0
1617322800000|2021-04-02 00:20:00|11233.3|11209.9|11233.6|11210.2|11234.1|11210.7|11232.4|11209|0
1617323100000|2021-04-02 00:25:00|11233.1|11209.7|11234.1|11210.7|11234.1|11210.7|11232.8|11209.4|0
1617323400000|2021-04-02 00:30:00|11234.5|11211.1|11234.5|11211.1|11234.5|11211.1|11233.6|11210.2|0
1617323700000|2021-04-02 00:35:00|11234.1|11210.7|11234.5|11211.1|11235|11211.6|11234.1|11210.7|0
1617324000000|2021-04-02 00:40:00|11235|11211.6|11234.5|11211.1|11235|11211.6|11234.5|11211.1|0
1617324300000|2021-04-02 00:45:00|11235|11211.6|11235|11211.6|11235|11211.6|11235|11211.6|0
1617324600000|2021-04-02 00:50:00|11234.5|11211.1|11234.5|11211.1|11235|11211.6|11234.5|11211.1|0
1617324900000|2021-04-02 00:55:00|11235|11211.6|11234.5|11211.1|11235|11211.6|11234.5|11211.1|0
1617325200000|2021-04-02 01:00:00|11235|11211.6|11235|11211.6|11235|11211.6|11234.5|11211.1|0
1617325500000|2021-04-02 01:05:00|11234.5|11211.1|11235|11211.6|11235|11211.6|11234.5|11211.1|0
1617326100000|2021-04-02 01:15:00|11234.5|11211.1|11233.6|11210.2|11234.5|11211.1|11233.1|11209.7|0
1617326400000|2021-04-02 01:20:00|11233.8|11210.4|11234.1|11210.7|11234.1|11210.7|11233.8|11210.4|0
1617327300000|2021-04-02 01:35:00|11233.6|11210.2|11233.1|11209.7|11234.1|11210.7|11232.6|11209.2|0
1617327600000|2021-04-02 01:40:00|11232.6|11209.2|11232.6|11209.2|11233.6|11210.2|11232.1|11208.7|0
1617327900000|2021-04-02 01:45:00|11233.1|11209.7|11233.1|11209.7|11233.6|11210.2|11233.1|11209.7|0
1617328200000|2021-04-02 01:50:00|11232.6|11209.2|11233.5|11210.1|11233.5|11210.1|11232.6|11209.2|0
1617328500000|2021-04-02 01:55:00|11233.8|11210.4|11233.5|11210.1|11234|11210.6|11233.5|11210.1|0
1617328800000|2021-04-02 02:00:00|11233|11209.6|11233.7|11210.3|11233.7|11210.3|11233|11209.6|0
1617329100000|2021-04-02 02:05:00|11233.2|11209.8|11232.3|11208.9|11233.7|11210.3|11232.3|11208.9|0
1617329400000|2021-04-02 02:10:00|11232|11208.6|11232.3|11208.9|11232.3|11208.9|11231.3|11207.9|0
1617329700000|2021-04-02 02:15:00|11232|11208.6|11233.2|11209.8|11233.2|11209.8|11232|11208.6|0
1617330000000|2021-04-02 02:20:00|11233|11209.6|11232.8|11209.4|11233.2|11209.8|11232.8|11209.4|0
1617330300000|2021-04-02 02:25:00|11233.2|11209.8|11233.2|11209.8|11233.2|11209.8|11232.8|11209.4|0
1617330600000|2021-04-02 02:30:00|11232.8|11209.4|11234.7|11211.3|11234.7|11211.3|11232.8|11209.4|0
1617330900000|2021-04-02 02:35:00|11235.2|11211.8|11235.2|11211.8|11236.2|11212.8|11234.7|11211.3|0
1617331200000|2021-04-02 02:40:00|11235|11211.6|11235.3|11211.9|11235.8|11212.4|11234.2|11210.8|0
1617331500000|2021-04-02 02:45:00|11235.5|11212.1|11235.3|11211.9|11235.5|11212.1|11235.3|11211.9|0
1617331800000|2021-04-02 02:50:00|11235|11211.6|11235.3|11211.9|11235.3|11211.9|11234.8|11211.4|0
1617332100000|2021-04-02 02:55:00|11234.8|11211.4|11235.3|11211.9|11235.3|11211.9|11234.8|11211.4|0
1617332400000|2021-04-02 03:00:00|11235|11211.6|11235.3|11211.9|11235.3|11211.9|11234.8|11211.4|0
1617332700000|2021-04-02 03:05:00|11235|11211.6|11235.3|11211.9|11235.3|11211.9|11234.8|11211.4|0
1617333000000|2021-04-02 03:10:00|11234.8|11211.4|11234.8|11211.4|11234.8|11211.4|11234.3|11210.9|0
1617333300000|2021-04-02 03:15:00|11234.3|11210.9|11234.3|11210.9|11234.9|11211.5|11234.3|11210.9|0
1617333600000|2021-04-02 03:20:00|11234.8|11211.4|11234.8|11211.4|11234.8|11211.4|11234.8|11211.4|0
1617334200000|2021-04-02 03:30:00|11235.9|11212.5|11235.9|11212.5|11236.1|11212.7|11235.9|11212.5|0
1617334500000|2021-04-02 03:35:00|11236.1|11212.7|11235.9|11212.5|11236.1|11212.7|11235.9|11212.5|0
1617334800000|2021-04-02 03:40:00|11236.1|11212.7|11235.9|11212.5|11236.4|11213|11235.9|11212.5|0
1617335100000|2021-04-02 03:45:00|11236.4|11213|11236.4|11213|11236.4|11213|11235.9|11212.5|0
1617335400000|2021-04-02 03:50:00|11235.9|11212.5|11236.4|11213|11236.4|11213|11235.9|11212.5|0
1617336000000|2021-04-02 04:00:00|11236.6|11213.2|11236.4|11213|11236.9|11213.5|11236.4|11213|0
1617336300000|2021-04-02 04:05:00|11236.9|11213.5|11236.4|11213|11236.9|11213.5|11236.4|11213|0
1617336600000|2021-04-02 04:10:00|11236.9|11213.5|11236.4|11213|11236.9|11213.5|11236.4|11213|0
1617336900000|2021-04-02 04:15:00|11235.9|11212.5|11236.4|11213|11236.4|11213|11235.9|11212.5|0
1617339000000|2021-04-02 04:50:00|11235.9|11212.5|11236.4|11213|11236.4|11213|11235.9|11212.5|0
1617339300000|2021-04-02 04:55:00|11236.9|11213.5|11236.9|11213.5|11236.9|11213.5|11236.9|11213.5|0
1617339600000|2021-04-02 05:00:00|11236.4|11213|11235.9|11212.5|11236.9|11213.5|11235.9|11212.5|0
1617339900000|2021-04-02 05:05:00|11235.4|11212|11234.9|11211.5|11235.4|11212|11234.9|11211.5|0
1617340200000|2021-04-02 05:10:00|11235.4|11212|11235.9|11212.5|11235.9|11212.5|11234.9|11211.5|0
1617340500000|2021-04-02 05:15:00|11235.4|11212|11235.9|11212.5|11235.9|11212.5|11235.4|11212|0
1617340800000|2021-04-02 05:20:00|11235.7|11212.3|11235.4|11212|11235.9|11212.5|11234.9|11211.5|0
1617341100000|2021-04-02 05:25:00|11235.9|11212.5|11235.9|11212.5|11235.9|11212.5|11235.9|11212.5|0
1617341400000|2021-04-02 05:30:00|11236.4|11213|11236.4|11213|11236.4|11213|11235.9|11212.5|0
1617341700000|2021-04-02 05:35:00|11235.9|11212.5|11236.1|11212.7|11236.6|11213.2|11235.6|11212.2|0
1617342000000|2021-04-02 05:40:00|11235.8|11212.4|11236.1|11212.7|11236.1|11212.7|11235.6|11212.2|0
1617342300000|2021-04-02 05:45:00|11236.6|11213.2|11236.9|11213.5|11237|11213.6|11236.4|11213|0
1617342600000|2021-04-02 05:50:00|11237.1|11213.7|11239.8|11216.4|11239.8|11216.4|11236.9|11213.5|0
1617342900000|2021-04-02 05:55:00|11240.3|11216.9|11240.3|11216.9|11241.3|11217.9|11240.3|11216.9|0
1617343200000|2021-04-02 06:00:00|11240.8|11217.4|11242.8|11219.4|11242.8|11219.4|11240.3|11216.9|0
1617343500000|2021-04-02 06:05:00|11242.3|11218.9|11242.3|11218.9|11242.3|11218.9|11241.3|11217.9|0
1617343800000|2021-04-02 06:10:00|11242.8|11219.4|11243.7|11220.3|11244.2|11220.8|11242.8|11219.4|0
1617344100000|2021-04-02 06:15:00|11244.2|11220.8|11244.2|11220.8|11245.2|11221.8|11244.2|11220.8|0
1617344400000|2021-04-02 06:20:00|11244|11220.6|11243.9|11220.5|11244.4|11221|11243.7|11220.3|0
1617344700000|2021-04-02 06:25:00|11244.2|11220.8|11243|11219.6|11244.4|11221|11242.5|11219.1|0
1617345000000|2021-04-02 06:30:00|11242.5|11219.1|11243|11219.6|11243|11219.6|11242.5|11219.1|0
1617345300000|2021-04-02 06:35:00|11243.5|11220.1|11242.5|11219.1|11243.5|11220.1|11242.5|11219.1|0
1617345600000|2021-04-02 06:40:00|11243|11219.6|11242.2|11218.8|11243.1|11219.7|11242.2|11218.8|0
1617345900000|2021-04-02 06:45:00|11242.6|11219.2|11242.6|11219.2|11242.9|11219.5|11242.2|11218.8|0
1617346200000|2021-04-02 06:50:00|11243.1|11219.7|11242.6|11219.2|11243.1|11219.7|11242.4|11219|0
1617346500000|2021-04-02 06:55:00|11242.2|11218.8|11242.2|11218.8|11242.2|11218.8|11242.2|11218.8|0
1617346800000|2021-04-02 07:00:00|11241.7|11218.3|11243.1|11219.7|11243.1|11219.7|11241.7|11218.3|0
1617347100000|2021-04-02 07:05:00|11242.6|11219.2|11243.6|11220.2|11243.6|11220.2|11242.2|11218.8|0
1617347400000|2021-04-02 07:10:00|11243.4|11220|11243.6|11220.2|11243.6|11220.2|11242.6|11219.2|0
1617347700000|2021-04-02 07:15:00|11243.1|11219.7|11244.1|11220.7|11244.1|11220.7|11242.6|11219.2|0
1617348000000|2021-04-02 07:20:00|11243.9|11220.5|11243.1|11219.7|11244.1|11220.7|11243.1|11219.7|0
1617348300000|2021-04-02 07:25:00|11242.6|11219.2|11243.1|11219.7|11243.1|11219.7|11242.6|11219.2|0
1617348600000|2021-04-02 07:30:00|11242.9|11219.5|11243.4|11220|11243.9|11220.5|11242.9|11219.5|0
1617348900000|2021-04-02 07:35:00|11243.2|11219.8|11243.4|11220|11243.9|11220.5|11242.4|11219|0
1617349200000|2021-04-02 07:40:00|11243.6|11220.2|11243.4|11220|11243.9|11220.5|11242.9|11219.5|0
1617349500000|2021-04-02 07:45:00|11243.2|11219.8|11242.9|11219.5|11243.4|11220|11242.9|11219.5|0
1617349800000|2021-04-02 07:50:00|11242.4|11219|11242.9|11219.5|11242.9|11219.5|11242.4|11219|0
1617350100000|2021-04-02 07:55:00|11242.7|11219.3|11242.4|11219|11242.9|11219.5|11242.4|11219|0
1617350400000|2021-04-02 08:00:00|11242.7|11219.3|11242.9|11219.5|11242.9|11219.5|11242.4|11219|0
1617350700000|2021-04-02 08:05:00|11242.7|11219.3|11242.9|11219.5|11242.9|11219.5|11242.4|11219|0
1617351000000|2021-04-02 08:10:00|11242.4|11219|11241.9|11218.5|11242.4|11219|11241.5|11218.1|0
1617351300000|2021-04-02 08:15:00|11242.2|11218.8|11240|11216.6|11242.2|11218.8|11240|11216.6|0
1617351600000|2021-04-02 08:20:00|11239.5|11216.1|11241.5|11218.1|11241.7|11218.3|11239|11215.6|0
1617351900000|2021-04-02 08:25:00|11241.9|11218.5|11241.5|11218.1|11242.4|11219|11241.5|11218.1|0
1617352200000|2021-04-02 08:30:00|11241.7|11218.3|11241.9|11218.5|11241.9|11218.5|11241.5|11218.1|0
1617352500000|2021-04-02 08:35:00|11242.2|11218.8|11242.4|11219|11242.4|11219|11241.9|11218.5|0
1617353100000|2021-04-02 08:45:00|11242.7|11219.3|11242.4|11219|11242.9|11219.5|11241.9|11218.5|0
1617353400000|2021-04-02 08:50:00|11241.9|11218.5|11243.4|11220|11243.4|11220|11241.9|11218.5|0
1617353700000|2021-04-02 08:55:00|11243.9|11220.5|11247.3|11223.9|11247.3|11223.9|11243.9|11220.5|0
1617354000000|2021-04-02 09:00:00|11246.3|11222.9|11245.9|11222.5|11246.3|11222.9|11245.4|11222|0
1617354300000|2021-04-02 09:05:00|11245.4|11222|11244.9|11221.5|11245.4|11222|11244.9|11221.5|0
1617354600000|2021-04-02 09:10:00|11245.4|11222|11244.9|11221.5|11245.4|11222|11244.9|11221.5|0
1617354900000|2021-04-02 09:15:00|11245.1|11221.7|11244.4|11221|11245.1|11221.7|11244.4|11221|0
1617355200000|2021-04-02 09:20:00|11244.1|11220.7|11244.4|11221|11244.4|11221|11243.9|11220.5|0
1617355500000|2021-04-02 09:25:00|11243.9|11220.5|11243.9|11220.5|11244.4|11221|11243.9|11220.5|0
1617355800000|2021-04-02 09:30:00|11243.6|11220.2|11242.9|11219.5|11243.9|11220.5|11242.4|11219|0
1617356100000|2021-04-02 09:35:00|11243.2|11219.8|11244.4|11221|11244.4|11221|11242.9|11219.5|0
1617356400000|2021-04-02 09:40:00|11243.9|11220.5|11243.9|11220.5|11243.9|11220.5|11243.4|11220|0
1617356700000|2021-04-02 09:45:00|11243.4|11220|11244.4|11221|11244.4|11221|11243.4|11220|0
1617357000000|2021-04-02 09:50:00|11243.9|11220.5|11244.4|11221|11244.4|11221|11243.9|11220.5|0
1617357300000|2021-04-02 09:55:00|11244.6|11221.2|11245.4|11222|11245.4|11222|11244.4|11221|0
1617357600000|2021-04-02 10:00:00|11245.6|11222.2|11245.4|11222|11245.9|11222.5|11245.4|11222|0
1617357900000|2021-04-02 10:05:00|11244.9|11221.5|11244.9|11221.5|11244.9|11221.5|11244.4|11221|0
1617358200000|2021-04-02 10:10:00|11244.4|11221|11244.4|11221|11244.4|11221|11244.4|11221|0
1617358500000|2021-04-02 10:15:00|11243.9|11220.5|11243.9|11220.5|11244.4|11221|11243.9|11220.5|0
1617358800000|2021-04-02 10:20:00|11243.6|11220.2|11243.9|11220.5|11243.9|11220.5|11243.4|11220|0
1617359100000|2021-04-02 10:25:00|11243.4|11220|11242.9|11219.5|11243.9|11220.5|11242.4|11219|0
1617359400000|2021-04-02 10:30:00|11243.2|11219.8|11242.4|11219|11243.4|11220|11242.4|11219|0
1617359700000|2021-04-02 10:35:00|11241.9|11218.5|11241.5|11218.1|11243.4|11220|11241|11217.6|0
1617360000000|2021-04-02 10:40:00|11241.9|11218.5|11242.4|11219|11242.4|11219|11241.5|11218.1|0
1617360300000|2021-04-02 10:45:00|11242.9|11219.5|11245.2|11221.8|11245.2|11221.8|11242.9|11219.5|0
1617360600000|2021-04-02 10:50:00|11245.5|11222.1|11243.8|11220.4|11245.7|11222.3|11243.8|11220.4|0
1617360900000|2021-04-02 10:55:00|11244.3|11220.9|11246.7|11223.3|11246.7|11223.3|11244.3|11220.9|0
1617361200000|2021-04-02 11:00:00|11246.2|11222.8|11245.8|11222.4|11247.2|11223.8|11245.5|11222.1|0
1617361500000|2021-04-02 11:05:00|11245.3|11221.9|11244.8|11221.4|11245.3|11221.9|11244.8|11221.4|0
1617361800000|2021-04-02 11:10:00|11245.3|11221.9|11244.8|11221.4|11245.8|11222.4|11244.8|11221.4|0
1617362100000|2021-04-02 11:15:00|11244.4|11221|11244.4|11221|11244.8|11221.4|11244.4|11221|0
1617362400000|2021-04-02 11:20:00|11244.8|11221.4|11245.8|11222.4|11245.8|11222.4|11244.4|11221|0
1617363000000|2021-04-02 11:30:00|11246.3|11222.9|11246.3|11222.9|11246.8|11223.4|11246.3|11222.9|0
1617363300000|2021-04-02 11:35:00|11246.8|11223.4|11246.8|11223.4|11247|11223.6|11246.3|11222.9|0
1617363600000|2021-04-02 11:40:00|11246.3|11222.9|11246.5|11223.1|11246.8|11223.4|11246.3|11222.9|0
1617363900000|2021-04-02 11:45:00|11246.8|11223.4|11246.8|11223.4|11247.3|11223.9|11246.3|11222.9|0
1617364200000|2021-04-02 11:50:00|11247.3|11223.9|11247.3|11223.9|11247.3|11223.9|11246.3|11222.9|0
1617364500000|2021-04-02 11:55:00|11247|11223.6|11248.3|11224.9|11248.3|11224.9|11246.8|11223.4|0
1617364800000|2021-04-02 12:00:00|11249.2|11225.8|11248.8|11225.4|11250.2|11226.8|11248.3|11224.9|0
1617365100000|2021-04-02 12:05:00|11249|11225.6|11248.3|11224.9|11250.7|11227.3|11248.3|11224.9|0
1617365400000|2021-04-02 12:10:00|11248.5|11225.1|11246.8|11223.4|11248.8|11225.4|11245.8|11222.4|0
1617365700000|2021-04-02 12:15:00|11246.5|11223.1|11247|11223.6|11248.7|11225.3|11246.5|11223.1|0
1617366000000|2021-04-02 12:20:00|11246.7|11223.3|11250.6|11227.2|11251.6|11228.2|11246.7|11223.3|0
1617366300000|2021-04-02 12:25:00|11251.1|11227.7|11250.1|11226.7|11252.1|11228.7|11247.7|11224.3|0
1617366600000|2021-04-02 12:30:00|11249.9|11226.5|11258.7|11235.3|11271.4|11248|11246.7|11223.3|0
1617366900000|2021-04-02 12:35:00|11259.2|11235.8|11262.6|11239.2|11269.4|11246|11258.2|11234.8|0
1617367200000|2021-04-02 12:40:00|11259.2|11235.8|11268.9|11245.5|11268.9|11245.5|11257.7|11234.3|0
1617367500000|2021-04-02 12:45:00|11269.4|11246|11271|11247.6|11278.7|11255.3|11269.4|11246|0
1617367800000|2021-04-02 12:50:00|11270.5|11247.1|11270.5|11247.1|11272.4|11249|11269.1|11245.7|0
1617368100000|2021-04-02 12:55:00|11271.3|11247.9|11266.6|11243.2|11272|11248.6|11264.2|11240.8|0
1617368400000|2021-04-02 13:00:00|11266.4|11243|11262.7|11239.3|11266.9|11243.5|11262.2|11238.8|0
1617368700000|2021-04-02 13:05:00|11263.2|11239.8|11258.6|11235.2|11264.2|11240.8|11255.9|11232.5|0
1617369000000|2021-04-02 13:10:00|11258.9|11235.5|11256.9|11233.5|11259.9|11236.5|11254.2|11230.8|0
1617369300000|2021-04-02 13:15:00|11257.4|11234|11257.4|11234|11257.4|11234|11257.4|11234|0
1617369900000|2021-04-02 13:25:00|11257.8|11234.4|11257.8|11234.4|11257.8|11234.4|11257.8|11234.4|0
1617370200000|2021-04-02 13:30:00|11256.5|11233.1|11256.5|11233.1|11256.5|11233.1|11256.5|11233.1|0
1617372600000|2021-04-02 14:10:00|11256.3|11232.9|11256.3|11232.9|11256.3|11232.9|11256.3|11232.9|0
1617573600000|2021-04-04 22:00:00|11254.4|11231|11254.4|11231|11256.4|11233|11250.5|11227.1|0
1617573900000|2021-04-04 22:05:00|11254.2|11230.8|11253.5|11230.1|11254.4|11231|11252|11228.6|0
1617574200000|2021-04-04 22:10:00|11253.9|11230.5|11252|11228.6|11254.4|11231|11249.5|11226.1|0
1617574500000|2021-04-04 22:15:00|11252.5|11229.1|11255.9|11232.5|11255.9|11232.5|11252.5|11229.1|0
1617574800000|2021-04-04 22:20:00|11256.4|11233|11253.9|11230.5|11256.4|11233|11253.9|11230.5|0
1617575100000|2021-04-04 22:25:00|11254.2|11230.8|11253|11229.6|11255.4|11232|11251|11227.6|0
1617575400000|2021-04-04 22:30:00|11252.5|11229.1|11248.1|11224.7|11253|11229.6|11247.6|11224.2|0
1617575700000|2021-04-04 22:35:00|11247.6|11224.2|11250.5|11227.1|11250.5|11227.1|11247.6|11224.2|0
1617576000000|2021-04-04 22:40:00|11250|11226.6|11249.5|11226.1|11252.5|11229.1|11247.6|11224.2|0
1617576300000|2021-04-04 22:45:00|11250|11226.6|11250|11226.6|11251|11227.6|11249.1|11225.7|0
1617576600000|2021-04-04 22:50:00|11249.5|11226.1|11248.3|11224.9|11249.5|11226.1|11247.6|11224.2|0
1617576900000|2021-04-04 22:55:00|11248.1|11224.7|11251|11227.6|11254.4|11231|11248.1|11224.7|0
1617577200000|2021-04-04 23:00:00|11251.2|11227.8|11252|11228.6|11253.9|11230.5|11251|11227.6|0
1617577500000|2021-04-04 23:05:00|11251.5|11228.1|11251.5|11228.1|11253|11229.6|11251|11227.6|0
1617577800000|2021-04-04 23:10:00|11251|11227.6|11253.5|11230.1|11253.9|11230.5|11250.5|11227.1|0
1617578100000|2021-04-04 23:15:00|11253.9|11230.5|11256.9|11233.5|11256.9|11233.5|11252|11228.6|0
1617578400000|2021-04-04 23:20:00|11256.6|11233.2|11257.8|11234.4|11258.8|11235.4|11255.9|11232.5|0
1617578700000|2021-04-04 23:25:00|11257.4|11234|11258.8|11235.4|11260.8|11237.4|11257.4|11234|0
1617579000000|2021-04-04 23:30:00|11259.3|11235.9|11259.8|11236.4|11262.2|11238.8|11259.3|11235.9|0
1617579300000|2021-04-04 23:35:00|11260.3|11236.9|11268.7|11245.3|11268.7|11245.3|11259.3|11235.9|0
1617579600000|2021-04-04 23:40:00|11268.2|11244.8|11269.2|11245.8|11269.2|11245.8|11267.7|11244.3|0
1617579900000|2021-04-04 23:45:00|11268.7|11245.3|11269.2|11245.8|11270.2|11246.8|11267.7|11244.3|0
1617580200000|2021-04-04 23:50:00|11269.7|11246.3|11272.1|11248.7|11273.1|11249.7|11269.2|11245.8|0
1617580500000|2021-04-04 23:55:00|11271.6|11248.2|11270.9|11247.5|11272.9|11249.5|11270.5|11247.1|0
1617580800000|2021-04-05 00:00:00|11271.4|11248|11269.7|11246.3|11271.4|11248|11266.8|11243.4|0
1617581100000|2021-04-05 00:05:00|11269.2|11245.8|11267.6|11244.2|11271.2|11247.8|11267.6|11244.2|0
1617581400000|2021-04-05 00:10:00|11268.1|11244.7|11265|11241.6|11268.1|11244.7|11264.5|11241.1|0
1617581700000|2021-04-05 00:15:00|11264.8|11241.4|11267.3|11243.9|11268.3|11244.9|11264|11240.6|0
1617582000000|2021-04-05 00:20:00|11266.8|11243.4|11267.3|11243.9|11267.8|11244.4|11266.3|11242.9|0
1617582300000|2021-04-05 00:25:00|11266.8|11243.4|11268.8|11245.4|11268.8|11245.4|11265.8|11242.4|0
1617582600000|2021-04-05 00:30:00|11269.3|11245.9|11272.7|11249.3|11272.7|11249.3|11268.3|11244.9|0
1617582900000|2021-04-05 00:35:00|11273.2|11249.8|11271.8|11248.4|11273.8|11250.4|11271.6|11248.2|0
1617583200000|2021-04-05 00:40:00|11271.3|11247.9|11272.3|11248.9|11272.8|11249.4|11269.9|11246.5|0
1617583500000|2021-04-05 00:45:00|11271.8|11248.4|11271.3|11247.9|11272.3|11248.9|11270.8|11247.4|0
1617583800000|2021-04-05 00:50:00|11271.8|11248.4|11271.8|11248.4|11272.8|11249.4|11270.4|11247|0
1617584100000|2021-04-05 00:55:00|11271.3|11247.9|11270.8|11247.4|11271.8|11248.4|11270.4|11247|0
1617584400000|2021-04-05 01:00:00|11271.3|11247.9|11269.9|11246.5|11271.3|11247.9|11269.4|11246|0
1617584700000|2021-04-05 01:05:00|11269.6|11246.2|11269.9|11246.5|11270.4|11247|11269.4|11246|0
1617585000000|2021-04-05 01:10:00|11270.4|11247|11269.9|11246.5|11270.4|11247|11269.4|11246|0
1617585300000|2021-04-05 01:15:00|11269.4|11246|11270|11246.6|11271.5|11248.1|11268.9|11245.5|0
1617585600000|2021-04-05 01:20:00|11269.5|11246.1|11266.8|11243.4|11271|11247.6|11265.9|11242.5|0
1617585900000|2021-04-05 01:25:00|11267.3|11243.9|11264.9|11241.5|11267.3|11243.9|11264.9|11241.5|0
1617586200000|2021-04-05 01:30:00|11264.4|11241|11264.4|11241|11265.4|11242|11264.4|11241|0
1617586500000|2021-04-05 01:35:00|11264.9|11241.5|11264.9|11241.5|11265.4|11242|11264.4|11241|0
1617586800000|2021-04-05 01:40:00|11264.6|11241.2|11263.8|11240.4|11264.9|11241.5|11263.8|11240.4|0
1617587100000|2021-04-05 01:45:00|11263.4|11240|11266.3|11242.9|11266.3|11242.9|11263.4|11240|0
1617587400000|2021-04-05 01:50:00|11265.8|11242.4|11265.3|11241.9|11266.3|11242.9|11264.8|11241.4|0
1617587700000|2021-04-05 01:55:00|11265.8|11242.4|11265.8|11242.4|11266.3|11242.9|11265.3|11241.9|0
1617588000000|2021-04-05 02:00:00|11265.3|11241.9|11267.3|11243.9|11267.3|11243.9|11265.3|11241.9|0
1617588300000|2021-04-05 02:05:00|11266.8|11243.4|11266.3|11242.9|11266.8|11243.4|11265.8|11242.4|0
1617588600000|2021-04-05 02:10:00|11265.8|11242.4|11263.8|11240.4|11265.8|11242.4|11263.8|11240.4|0
1617588900000|2021-04-05 02:15:00|11263.4|11240|11261.9|11238.5|11264.4|11241|11261.5|11238.1|0
1617589200000|2021-04-05 02:20:00|11261.5|11238.1|11264.4|11241|11264.4|11241|11261|11237.6|0
1617589500000|2021-04-05 02:25:00|11263.9|11240.5|11262.6|11239.2|11264.9|11241.5|11262.4|11239|0
1617589800000|2021-04-05 02:30:00|11262.4|11239|11261.4|11238|11262.9|11239.5|11260.9|11237.5|0
1617590100000|2021-04-05 02:35:00|11261.9|11238.5|11262.4|11239|11262.4|11239|11260.9|11237.5|0
1617590400000|2021-04-05 02:40:00|11261.9|11238.5|11260.9|11237.5|11262.4|11239|11260.4|11237|0
1617590700000|2021-04-05 02:45:00|11261.4|11238|11260.9|11237.5|11261.9|11238.5|11260.9|11237.5|0
1617591000000|2021-04-05 02:50:00|11260.4|11237|11259|11235.6|11260.9|11237.5|11259|11235.6|0
1617591300000|2021-04-05 02:55:00|11259.5|11236.1|11258.5|11235.1|11260|11236.6|11258.5|11235.1|0
1617591600000|2021-04-05 03:00:00|11259|11235.6|11260|11236.6|11260.4|11237|11259|11235.6|0
1617591900000|2021-04-05 03:05:00|11259.5|11236.1|11260.4|11237|11260.4|11237|11259.5|11236.1|0
1617592200000|2021-04-05 03:10:00|11260|11236.6|11259.5|11236.1|11260|11236.6|11259.5|11236.1|0
1617592500000|2021-04-05 03:15:00|11260|11236.6|11260|11236.6|11260|11236.6|11259.5|11236.1|0
1617592800000|2021-04-05 03:20:00|11260.4|11237|11260.9|11237.5|11261.4|11238|11260|11236.6|0
1617593100000|2021-04-05 03:25:00|11260.4|11237|11261.4|11238|11261.4|11238|11260|11236.6|0
1617593400000|2021-04-05 03:30:00|11260.9|11237.5|11260|11236.6|11261.4|11238|11260|11236.6|0
1617593700000|2021-04-05 03:35:00|11260.4|11237|11259.5|11236.1|11260.4|11237|11259.5|11236.1|0
1617594000000|2021-04-05 03:40:00|11260|11236.6|11260|11236.6|11260.4|11237|11260|11236.6|0
1617594300000|2021-04-05 03:45:00|11259.5|11236.1|11260.9|11237.5|11260.9|11237.5|11259.5|11236.1|0
1617594600000|2021-04-05 03:50:00|11260.4|11237|11260.9|11237.5|11261.4|11238|11260.4|11237|0
1617594900000|2021-04-05 03:55:00|11261.4|11238|11261.5|11238.1|11261.9|11238.5|11260.9|11237.5|0
1617595200000|2021-04-05 04:00:00|11262|11238.6|11262|11238.6|11263.2|11239.8|11261.5|11238.1|0
1617595500000|2021-04-05 04:05:00|11261.7|11238.3|11262.5|11239.1|11263|11239.6|11261|11237.6|0
1617595800000|2021-04-05 04:10:00|11262.8|11239.4|11262.8|11239.4|11263.3|11239.9|11262.3|11238.9|0
1617596100000|2021-04-05 04:15:00|11262.3|11238.9|11261.3|11237.9|11262.8|11239.4|11261.3|11237.9|0
1617596400000|2021-04-05 04:20:00|11261.8|11238.4|11261.3|11237.9|11262.8|11239.4|11261.3|11237.9|0
1617596700000|2021-04-05 04:25:00|11260.8|11237.4|11261.3|11237.9|11261.8|11238.4|11260.8|11237.4|0
1617597000000|2021-04-05 04:30:00|11260.8|11237.4|11260.3|11236.9|11261.3|11237.9|11260.3|11236.9|0
1617597300000|2021-04-05 04:35:00|11260.8|11237.4|11260.8|11237.4|11260.8|11237.4|11260.8|11237.4|0
1617597600000|2021-04-05 04:40:00|11260.3|11236.9|11260.3|11236.9|11261.3|11237.9|11260.3|11236.9|0
1617597900000|2021-04-05 04:45:00|11260.8|11237.4|11260.8|11237.4|11261.3|11237.9|11260.8|11237.4|0
1617598200000|2021-04-05 04:50:00|11260.3|11236.9|11259.9|11236.5|11261.3|11237.9|11259.9|11236.5|0
1617598500000|2021-04-05 04:55:00|11260.3|11236.9|11260.3|11236.9|11260.8|11237.4|11259.9|11236.5|0
1617598800000|2021-04-05 05:00:00|11259.9|11236.5|11260.5|11237.1|11261|11237.6|11259.9|11236.5|0
1617599100000|2021-04-05 05:05:00|11260|11236.6|11260|11236.6|11260.5|11237.1|11259.5|11236.1|0
1617599400000|2021-04-05 05:10:00|11260.5|11237.1|11260|11236.6|11260.5|11237.1|11259.5|11236.1|0
1617599700000|2021-04-05 05:15:00|11259.5|11236.1|11259.1|11235.7|11260|11236.6|11259.1|11235.7|0
1617600000000|2021-04-05 05:20:00|11258.6|11235.2|11259.5|11236.1|11259.5|11236.1|11258.6|11235.2|0
1617600300000|2021-04-05 05:25:00|11259.1|11235.7|11260|11236.6|11260.5|11237.1|11259.1|11235.7|0
1617600600000|2021-04-05 05:30:00|11259.5|11236.1|11260.5|11237.1|11260.5|11237.1|11259.5|11236.1|0
1617600900000|2021-04-05 05:35:00|11260|11236.6|11261|11237.6|11261.5|11238.1|11260|11236.6|0
1617601200000|2021-04-05 05:40:00|11261.5|11238.1|11261|11237.6|11261.5|11238.1|11260.5|11237.1|0
1617601500000|2021-04-05 05:45:00|11261.5|11238.1|11260.5|11237.1|11261.5|11238.1|11260|11236.6|0
1617601800000|2021-04-05 05:50:00|11260|11236.6|11259.5|11236.1|11260.5|11237.1|11259.5|11236.1|0
1617602100000|2021-04-05 05:55:00|11259.1|11235.7|11256.1|11232.7|11259.5|11236.1|11255.6|11232.2|0
1617602400000|2021-04-05 06:00:00|11256.6|11233.2|11251.3|11227.9|11256.6|11233.2|11249.3|11225.9|0
1617602700000|2021-04-05 06:05:00|11250.8|11227.4|11250.8|11227.4|11251.3|11227.9|11249.8|11226.4|0
1617603000000|2021-04-05 06:10:00|11250.3|11226.9|11252|11228.6|11252|11228.6|11249.3|11225.9|0
1617603300000|2021-04-05 06:15:00|11252.5|11229.1|11253|11229.6|11253.7|11230.3|11252|11228.6|0
1617603600000|2021-04-05 06:20:00|11253.5|11230.1|11253|11229.6|11254|11230.6|11252|11228.6|0
1617603900000|2021-04-05 06:25:00|11253.2|11229.8|11255.2|11231.8|11255.4|11232|11253|11229.6|0
1617604200000|2021-04-05 06:30:00|11255|11231.6|11255.4|11232|11255.9|11232.5|11255|11231.6|0
1617604500000|2021-04-05 06:35:00|11255.2|11231.8|11255|11231.6|11255.4|11232|11254.5|11231.1|0
1617604800000|2021-04-05 06:40:00|11255.4|11232|11255.9|11232.5|11256.4|11233|11254.5|11231.1|0
1617605100000|2021-04-05 06:45:00|11255.7|11232.3|11255.9|11232.5|11256.4|11233|11255.4|11232|0
1617605400000|2021-04-05 06:50:00|11255.7|11232.3|11256.4|11233|11256.9|11233.5|11255.7|11232.3|0
1617605700000|2021-04-05 06:55:00|11255.4|11232|11256.4|11233|11256.9|11233.5|11255.4|11232|0
1617606000000|2021-04-05 07:00:00|11256.2|11232.8|11254.5|11231.1|11256.9|11233.5|11254.5|11231.1|0
1617606300000|2021-04-05 07:05:00|11254|11230.6|11257.4|11234|11257.9|11234.5|11254|11230.6|0
1617606600000|2021-04-05 07:10:00|11257.9|11234.5|11256.9|11233.5|11258.4|11235|11256.9|11233.5|0
1617606900000|2021-04-05 07:15:00|11257.4|11234|11255.4|11232|11257.4|11234|11255.4|11232|0
1617607200000|2021-04-05 07:20:00|11255.2|11231.8|11255.9|11232.5|11256.4|11233|11255|11231.6|0
1617607500000|2021-04-05 07:25:00|11256.2|11232.8|11256.9|11233.5|11256.9|11233.5|11255.4|11232|0
1617607800000|2021-04-05 07:30:00|11257.1|11233.7|11256.9|11233.5|11257.4|11234|11256.4|11233|0
1617608100000|2021-04-05 07:35:00|11257.9|11234.5|11257.4|11234|11257.9|11234.5|11255.9|11232.5|0
1617608400000|2021-04-05 07:40:00|11256.9|11233.5|11255.4|11232|11256.9|11233.5|11255|11231.6|0
1617608700000|2021-04-05 07:45:00|11255.2|11231.8|11255.4|11232|11255.4|11232|11255|11231.6|0
1617609000000|2021-04-05 07:50:00|11255|11231.6|11257.4|11234|11257.9|11234.5|11255|11231.6|0
1617609300000|2021-04-05 07:55:00|11257.6|11234.2|11258.9|11235.5|11259.4|11236|11257.4|11234|0
1617609600000|2021-04-05 08:00:00|11259.4|11236|11258.9|11235.5|11259.8|11236.4|11257.9|11234.5|0
1617609900000|2021-04-05 08:05:00|11258.6|11235.2|11257.9|11234.5|11258.9|11235.5|11257.4|11234|0
1617610200000|2021-04-05 08:10:00|11257.6|11234.2|11261.3|11237.9|11261.8|11238.4|11257.4|11234|0
1617610500000|2021-04-05 08:15:00|11260.8|11237.4|11262.8|11239.4|11262.8|11239.4|11260.8|11237.4|0
1617610800000|2021-04-05 08:20:00|11263.3|11239.9|11263.7|11240.3|11263.7|11240.3|11262.8|11239.4|0
1617611100000|2021-04-05 08:25:00|11263.5|11240.1|11262.3|11238.9|11263.7|11240.3|11261.8|11238.4|0
1617611400000|2021-04-05 08:30:00|11262.5|11239.1|11265.7|11242.3|11265.7|11242.3|11262.3|11238.9|0
1617611700000|2021-04-05 08:35:00|11265.2|11241.8|11264.2|11240.8|11266.7|11243.3|11264.2|11240.8|0
1617612000000|2021-04-05 08:40:00|11264|11240.6|11265.2|11241.8|11265.2|11241.8|11264|11240.6|0
1617612300000|2021-04-05 08:45:00|11264.7|11241.3|11264.7|11241.3|11264.7|11241.3|11264.2|11240.8|0
1617612600000|2021-04-05 08:50:00|11264.2|11240.8|11264.2|11240.8|11264.7|11241.3|11264.2|11240.8|0
1617612900000|2021-04-05 08:55:00|11263.7|11240.3|11263.7|11240.3|11264.2|11240.8|11263.3|11239.9|0
1617613200000|2021-04-05 09:00:00|11263.5|11240.1|11264.2|11240.8|11264.2|11240.8|11261.5|11238.1|0
1617613500000|2021-04-05 09:05:00|11264.7|11241.3|11265.7|11242.3|11265.7|11242.3|11264.7|11241.3|0
1617613800000|2021-04-05 09:10:00|11265.2|11241.8|11265.7|11242.3|11265.7|11242.3|11264.2|11240.8|0
1617614100000|2021-04-05 09:15:00|11265.4|11242|11264.7|11241.3|11265.4|11242|11264.2|11240.8|0
1617614400000|2021-04-05 09:20:00|11265.2|11241.8|11265.2|11241.8|11266.2|11242.8|11265.2|11241.8|0
1617614700000|2021-04-05 09:25:00|11265.7|11242.3|11268.1|11244.7|11268.1|11244.7|11265.4|11242|0
1617615000000|2021-04-05 09:30:00|11268.6|11245.2|11269.1|11245.7|11269.8|11246.4|11268.6|11245.2|0
1617615300000|2021-04-05 09:35:00|11269.6|11246.2|11269.6|11246.2|11270.1|11246.7|11269.1|11245.7|0
1617615600000|2021-04-05 09:40:00|11270.1|11246.7|11270.1|11246.7|11271.1|11247.7|11269.8|11246.4|0
1617615900000|2021-04-05 09:45:00|11270.3|11246.9|11269.6|11246.2|11270.6|11247.2|11269.6|11246.2|0
1617616200000|2021-04-05 09:50:00|11269.1|11245.7|11269.6|11246.2|11269.6|11246.2|11268.6|11245.2|0
1617616500000|2021-04-05 09:55:00|11269.3|11245.9|11269.1|11245.7|11269.6|11246.2|11268.6|11245.2|0
1617616800000|2021-04-05 10:00:00|11268.9|11245.5|11266.7|11243.3|11268.9|11245.5|11266.7|11243.3|0
1617617100000|2021-04-05 10:05:00|11267.2|11243.8|11266.7|11243.3|11267.4|11244|11266.7|11243.3|0
1617617400000|2021-04-05 10:10:00|11266.2|11242.8|11267.2|11243.8|11267.2|11243.8|11266.2|11242.8|0
1617617700000|2021-04-05 10:15:00|11267.6|11244.2|11270.1|11246.7|11270.6|11247.2|11267.6|11244.2|0
1617618000000|2021-04-05 10:20:00|11269.6|11246.2|11270.6|11247.2|11271.1|11247.7|11269.1|11245.7|0
1617618300000|2021-04-05 10:25:00|11271.1|11247.7|11271.6|11248.2|11272.5|11249.1|11271.1|11247.7|0
1617618600000|2021-04-05 10:30:00|11271.3|11247.9|11272.5|11249.1|11273|11249.6|11271.1|11247.7|0
1617618900000|2021-04-05 10:35:00|11272.3|11248.9|11271.6|11248.2|11272.5|11249.1|11271.1|11247.7|0
1617619200000|2021-04-05 10:40:00|11272|11248.6|11271.6|11248.2|11272.5|11249.1|11271.1|11247.7|0
1617619500000|2021-04-05 10:45:00|11271.1|11247.7|11269.6|11246.2|11271.6|11248.2|11269.6|11246.2|0
1617619800000|2021-04-05 10:50:00|11269.1|11245.7|11270.1|11246.7|11270.1|11246.7|11268.6|11245.2|0
1617620100000|2021-04-05 10:55:00|11269.8|11246.4|11270.6|11247.2|11270.6|11247.2|11269.6|11246.2|0
1617620400000|2021-04-05 11:00:00|11270.3|11246.9|11270.6|11247.2|11270.6|11247.2|11268.6|11245.2|0
1617620700000|2021-04-05 11:05:00|11271.1|11247.7|11272|11248.6|11272.5|11249.1|11271.1|11247.7|0
1617621000000|2021-04-05 11:10:00|11271.6|11248.2|11274|11250.6|11274|11250.6|11271.1|11247.7|0
1617621300000|2021-04-05 11:15:00|11273.7|11250.3|11273|11249.6|11274|11250.6|11272|11248.6|0
1617621600000|2021-04-05 11:20:00|11273.3|11249.9|11273.5|11250.1|11274.5|11251.1|11273|11249.6|0
1617621900000|2021-04-05 11:25:00|11274|11250.6|11273.6|11250.2|11274.1|11250.7|11273|11249.6|0
1617622200000|2021-04-05 11:30:00|11273.1|11249.7|11272.7|11249.3|11273.1|11249.7|11271.7|11248.3|0
1617622500000|2021-04-05 11:35:00|11272.9|11249.5|11272.2|11248.8|11273.1|11249.7|11272.2|11248.8|0
1617622800000|2021-04-05 11:40:00|11272.7|11249.3|11270.2|11246.8|11273.1|11249.7|11269.7|11246.3|0
1617623100000|2021-04-05 11:45:00|11270|11246.6|11270.2|11246.8|11270.7|11247.3|11269.2|11245.8|0
1617623400000|2021-04-05 11:50:00|11270.7|11247.3|11270.2|11246.8|11271.2|11247.8|11268.8|11245.4|0
1617623700000|2021-04-05 11:55:00|11270.7|11247.3|11271.2|11247.8|11271.2|11247.8|11270.2|11246.8|0
1617624000000|2021-04-05 12:00:00|11271.7|11248.3|11272.2|11248.8|11272.2|11248.8|11270.2|11246.8|0
1617624300000|2021-04-05 12:05:00|11272.4|11249|11270.7|11247.3|11272.7|11249.3|11269.7|11246.3|0
1617624600000|2021-04-05 12:10:00|11270.9|11247.5|11269.2|11245.8|11270.9|11247.5|11269.2|11245.8|0
1617624900000|2021-04-05 12:15:00|11269.7|11246.3|11270.2|11246.8|11270.7|11247.3|11269.2|11245.8|0
1617625200000|2021-04-05 12:20:00|11269.7|11246.3|11271.7|11248.3|11271.7|11248.3|11269.2|11245.8|0
1617625500000|2021-04-05 12:25:00|11271.2|11247.8|11272.7|11249.3|11274.1|11250.7|11271.2|11247.8|0
1617625800000|2021-04-05 12:30:00|11272.2|11248.8|11274.1|11250.7|11274.1|11250.7|11272.2|11248.8|0
1617626100000|2021-04-05 12:35:00|11273.6|11250.2|11279.9|11256.5|11280.4|11257|11273.6|11250.2|0
1617626400000|2021-04-05 12:40:00|11280.4|11257|11280.9|11257.5|11280.9|11257.5|11279.5|11256.1|0
1617626700000|2021-04-05 12:45:00|11280.7|11257.3|11282.4|11259|11282.4|11259|11280.4|11257|0
1617627000000|2021-04-05 12:50:00|11282.6|11259.2|11281.7|11258.3|11282.9|11259.5|11281.2|11257.8|0
1617627300000|2021-04-05 12:55:00|11281.2|11257.8|11281.2|11257.8|11282.7|11259.3|11281.2|11257.8|0
1617627600000|2021-04-05 13:00:00|11281.7|11258.3|11279.8|11256.4|11282.2|11258.8|11279.8|11256.4|0
1617627900000|2021-04-05 13:05:00|11279.5|11256.1|11281.2|11257.8|11281.2|11257.8|11279.3|11255.9|0
1617628200000|2021-04-05 13:10:00|11281.7|11258.3|11281.7|11258.3|11281.7|11258.3|11281.2|11257.8|0
1617628500000|2021-04-05 13:15:00|11281.2|11257.8|11282.7|11259.3|11282.7|11259.3|11280.3|11256.9|0
1617628800000|2021-04-05 13:20:00|11282.2|11258.8|11282.2|11258.8|11282.7|11259.3|11281.7|11258.3|0
1617629100000|2021-04-05 13:25:00|11281.7|11258.3|11283.8|11260.4|11285.3|11261.9|11281.7|11258.3|0
1617629400000|2021-04-05 13:30:00|11284.3|11260.9|11243.4|11220|11287.3|11263.9|11241.2|11217.8|0
1617629700000|2021-04-05 13:35:00|11243.6|11220.2|11244.2|11220.8|11250.1|11226.7|11237.2|11213.8|0
1617630000000|2021-04-05 13:40:00|11244.3|11220.9|11235.6|11212.2|11246.4|11223|11233.6|11210.2|0
1617630300000|2021-04-05 13:45:00|11235.7|11212.3|11248|11224.6|11248|11224.6|11235.7|11212.3|0
1617630600000|2021-04-05 13:50:00|11249.8|11226.4|11244.7|11221.3|11254.1|11230.7|11242.5|11219.1|0
1617630900000|2021-04-05 13:55:00|11244.9|11221.5|11243.6|11220.2|11249.1|11225.7|11238.3|11214.9|0
1617631200000|2021-04-05 14:00:00|11243.8|11220.4|11240.2|11216.8|11247.8|11224.4|11236.9|11213.5|0
1617631500000|2021-04-05 14:05:00|11239.3|11215.9|11239.1|11215.7|11239.3|11215.9|11230.5|11207.1|0
1617631800000|2021-04-05 14:10:00|11239|11215.6|11241.2|11217.8|11243.1|11219.7|11233.3|11209.9|0
1617632100000|2021-04-05 14:15:00|11241.3|11217.9|11255.2|11231.8|11255.2|11231.8|11241.3|11217.9|0
1617632400000|2021-04-05 14:20:00|11255|11231.6|11258.3|11234.9|11259.1|11235.7|11250.7|11227.3|0
1617632700000|2021-04-05 14:25:00|11258.4|11235|11271.7|11248.3|11272.6|11249.2|11258.4|11235|0
1617633000000|2021-04-05 14:30:00|11271.8|11248.4|11270.5|11247.1|11272.7|11249.3|11266.6|11243.2|0
1617633300000|2021-04-05 14:35:00|11270.6|11247.2|11267.3|11243.9|11271.5|11248.1|11264.3|11240.9|0
1617633600000|2021-04-05 14:40:00|11267.5|11244.1|11265.9|11242.5|11270.1|11246.7|11263.5|11240.1|0
1617633900000|2021-04-05 14:45:00|11266|11242.6|11266.1|11242.7|11267.2|11243.8|11264.3|11240.9|0
1617634200000|2021-04-05 14:50:00|11266.3|11242.9|11266.5|11243.1|11266.6|11243.2|11262.8|11239.4|0
1617634500000|2021-04-05 14:55:00|11266.6|11243.2|11271.3|11247.9|11271.3|11247.9|11265.9|11242.5|0
1617634800000|2021-04-05 15:00:00|11271.4|11248|11269|11245.6|11271.5|11248.1|11261.1|11237.7|0
1617635100000|2021-04-05 15:05:00|11269.1|11245.7|11268.8|11245.4|11270.3|11246.9|11268.4|11245|0
1617635400000|2021-04-05 15:10:00|11268.9|11245.5|11270.6|11247.2|11273|11249.6|11268.9|11245.5|0
1617635700000|2021-04-05 15:15:00|11270.5|11247.1|11268.7|11245.3|11272|11248.6|11265.9|11242.5|0
1617636000000|2021-04-05 15:20:00|11268.8|11245.4|11268.7|11245.3|11270.5|11247.1|11268.2|11244.8|0
1617636300000|2021-04-05 15:25:00|11268.8|11245.4|11265|11241.6|11268.8|11245.4|11264.9|11241.5|0
1617636600000|2021-04-05 15:30:00|11265.1|11241.7|11268.4|11245|11269|11245.6|11265|11241.6|0
1617636900000|2021-04-05 15:35:00|11268.5|11245.1|11268.7|11245.3|11274.8|11251.4|11267.5|11244.1|0
1617637200000|2021-04-05 15:40:00|11268.8|11245.4|11265.1|11241.7|11269.1|11245.7|11263|11239.6|0
1617637500000|2021-04-05 15:45:00|11264.9|11241.5|11267.3|11243.9|11267.4|11244|11262.7|11239.3|0
1617637800000|2021-04-05 15:50:00|11267.4|11244|11265.1|11241.7|11267.4|11244|11264.9|11241.5|0
1617638100000|2021-04-05 15:55:00|11265.3|11241.9|11258.1|11234.7|11265.5|11242.1|11258|11234.6|0
1617638400000|2021-04-05 16:00:00|11258|11234.6|11255|11231.6|11259.7|11236.3|11254.8|11231.4|0
1617638700000|2021-04-05 16:05:00|11254.9|11231.5|11254.3|11230.9|11255.4|11232|11254|11230.6|0
1617639000000|2021-04-05 16:10:00|11252.5|11229.1|11253.3|11229.9|11253.6|11230.2|11249.1|11225.7|0
1617639300000|2021-04-05 16:15:00|11253.4|11230|11255.2|11231.8|11255.2|11231.8|11250.4|11227|0
1617639600000|2021-04-05 16:20:00|11255.1|11231.7|11259.2|11235.8|11259.2|11235.8|11255|11231.6|0
1617639900000|2021-04-05 16:25:00|11259.3|11235.9|11262|11238.6|11262.6|11239.2|11259.3|11235.9|0
1617640200000|2021-04-05 16:30:00|11262.1|11238.7|11263.8|11240.4|11264|11240.6|11260.4|11237|0
1617640500000|2021-04-05 16:35:00|11263.6|11240.2|11264.8|11241.4|11266.9|11243.5|11263.6|11240.2|0
1617640800000|2021-04-05 16:40:00|11264.7|11241.3|11264.2|11240.8|11266.7|11243.3|11263.9|11240.5|0
1617641100000|2021-04-05 16:45:00|11264.3|11240.9|11267.4|11244|11267.7|11244.3|11264|11240.6|0
1617641400000|2021-04-05 16:50:00|11267.2|11243.8|11270.9|11247.5|11271.1|11247.7|11267.1|11243.7|0
1617641700000|2021-04-05 16:55:00|11271|11247.6|11273|11249.6|11275.9|11252.5|11270.4|11247|0
1617642000000|2021-04-05 17:00:00|11272.1|11248.7|11265.5|11242.1|11272.1|11248.7|11265.3|11241.9|0
1617642300000|2021-04-05 17:05:00|11265.6|11242.2|11268.1|11244.7|11268.2|11244.8|11261.6|11238.2|0
1617642600000|2021-04-05 17:10:00|11268.2|11244.8|11257.6|11234.2|11268.2|11244.8|11257.5|11234.1|0
1617642900000|2021-04-05 17:15:00|11257.4|11234|11260.3|11236.9|11261.3|11237.9|11256.3|11232.9|0
1617643200000|2021-04-05 17:20:00|11260.2|11236.8|11259.9|11236.5|11260.5|11237.1|11259.2|11235.8|0
1617643500000|2021-04-05 17:25:00|11259.8|11236.4|11266|11242.6|11266.1|11242.7|11259.8|11236.4|0
1617643800000|2021-04-05 17:30:00|11266.1|11242.7|11268.5|11245.1|11268.8|11245.4|11266|11242.6|0
1617644100000|2021-04-05 17:35:00|11268.6|11245.2|11264|11240.6|11270.4|11247|11264|11240.6|0
1617644400000|2021-04-05 17:40:00|11263.9|11240.5|11268.8|11245.4|11270.7|11247.3|11263.5|11240.1|0
1617644700000|2021-04-05 17:45:00|11267.1|11243.7|11268.7|11245.3|11268.8|11245.4|11267.1|11243.7|0
1617645000000|2021-04-05 17:50:00|11268.6|11245.2|11277.1|11253.7|11277.3|11253.9|11268.6|11245.2|0
1617645300000|2021-04-05 17:55:00|11277.3|11253.9|11281.7|11258.3|11282.6|11259.2|11277.1|11253.7|0
1617645600000|2021-04-05 18:00:00|11281.6|11258.2|11280.6|11257.2|11282.4|11259|11280.4|11257|0
1617645900000|2021-04-05 18:05:00|11278.8|11255.4|11275.1|11251.7|11278.9|11255.5|11273.3|11249.9|0
1617646200000|2021-04-05 18:10:00|11275.2|11251.8|11271.5|11248.1|11275.2|11251.8|11271.3|11247.9|0
1617646500000|2021-04-05 18:15:00|11271.7|11248.3|11273.2|11249.8|11273.2|11249.8|11269.5|11246.1|0
1617646800000|2021-04-05 18:20:00|11273.3|11249.9|11265.7|11242.3|11273.3|11249.9|11264.7|11241.3|0
1617647100000|2021-04-05 18:25:00|11265.9|11242.5|11264.9|11241.5|11265.9|11242.5|11264.6|11241.2|0
1617647400000|2021-04-05 18:30:00|11265|11241.6|11268.1|11244.7|11268.4|11245|11265|11241.6|0
1617647700000|2021-04-05 18:35:00|11268|11244.6|11267.1|11243.7|11268|11244.6|11266.7|11243.3|0
1617648000000|2021-04-05 18:40:00|11267.2|11243.8|11259.5|11236.1|11267.8|11244.4|11259|11235.6|0
1617648300000|2021-04-05 18:45:00|11259.4|11236|11258.8|11235.4|11259.5|11236.1|11258.5|11235.1|0
1617648600000|2021-04-05 18:50:00|11258.9|11235.5|11257.2|11233.8|11260.9|11237.5|11254.9|11231.5|0
1617648900000|2021-04-05 18:55:00|11257.4|11234|11256.8|11233.4|11258.5|11235.1|11256.8|11233.4|0
1617649200000|2021-04-05 19:00:00|11256.6|11233.2|11253.2|11229.8|11258.7|11235.3|11253|11229.6|0
1617649500000|2021-04-05 19:05:00|11253|11229.6|11254.8|11231.4|11255|11231.6|11251.4|11228|0
1617649800000|2021-04-05 19:10:00|11254.9|11231.5|11252.4|11229|11255.1|11231.7|11252.1|11228.7|0
1617650100000|2021-04-05 19:15:00|11252.2|11228.8|11250.9|11227.5|11254.2|11230.8|11250.6|11227.2|0
1617650400000|2021-04-05 19:20:00|11250.8|11227.4|11249.8|11226.4|11251.6|11228.2|11249.4|11226|0
1617650700000|2021-04-05 19:25:00|11249.9|11226.5|11248.8|11225.4|11249.9|11226.5|11243.8|11220.4|0
1617651000000|2021-04-05 19:30:00|11248.9|11225.5|11239.2|11215.8|11248.9|11225.5|11238.3|11214.9|0
1617651300000|2021-04-05 19:35:00|11239.4|11216|11253.6|11230.2|11253.6|11230.2|11237|11213.6|0
1617651600000|2021-04-05 19:40:00|11253.7|11230.3|11259.1|11235.7|11259.4|11236|11251.6|11228.2|0
1617651900000|2021-04-05 19:45:00|11259|11235.6|11270.4|11247|11271.7|11248.3|11258.5|11235.1|0
1617652200000|2021-04-05 19:50:00|11270.2|11246.8|11268.1|11244.7|11270.2|11246.8|11255.7|11232.3|0
1617652500000|2021-04-05 19:55:00|11268|11244.6|11258.5|11235.1|11268.1|11244.7|11252.9|11229.5|0
1617652800000|2021-04-05 20:00:00|11258.7|11235.3|11259.5|11236.1|11260.4|11237|11255.1|11231.7|0
1617653100000|2021-04-05 20:05:00|11259|11235.6|11261.4|11238|11261.4|11238|11257|11233.6|0
1617653400000|2021-04-05 20:10:00|11261.9|11238.5|11261|11237.6|11263.3|11239.9|11260.6|11237.2|0
1617653700000|2021-04-05 20:15:00|11260.9|11237.5|11261.9|11238.5|11262.6|11239.2|11260.9|11237.5|0
1617654000000|2021-04-05 20:20:00|11262.1|11238.7|11262.4|11239|11262.6|11239.2|11261.7|11238.3|0
1617654300000|2021-04-05 20:25:00|11262.5|11239.1|11261.5|11238.1|11262.5|11239.1|11261.4|11238|0
1617654600000|2021-04-05 20:30:00|11261.6|11238.2|11264|11240.6|11264.5|11241.1|11261.6|11238.2|0
1617654900000|2021-04-05 20:35:00|11264.5|11241.1|11265|11241.6|11266|11242.6|11264.5|11241.1|0
1617655200000|2021-04-05 20:40:00|11265.5|11242.1|11265.5|11242.1|11266|11242.6|11264.5|11241.1|0
1617655500000|2021-04-05 20:45:00|11266|11242.6|11266|11242.6|11266|11242.6|11264.5|11241.1|0
1617655800000|2021-04-05 20:50:00|11265.5|11242.1|11265.5|11242.1|11266.4|11243|11264.5|11241.1|0
1617656100000|2021-04-05 20:55:00|11265|11241.6|11265.4|11242|11266|11242.6|11264.5|11241.1|0
1617656400000|2021-04-05 21:00:00|11265.7|11242.3|11264.4|11241|11265.7|11242.3|11263.7|11240.3|0
1617656700000|2021-04-05 21:05:00|11264.2|11240.8|11262.4|11239|11264.5|11241.1|11262.4|11239|0
1617657000000|2021-04-05 21:10:00|11262.3|11238.9|11263.2|11239.8|11263.3|11239.9|11262.1|11238.7|0
1617657300000|2021-04-05 21:15:00|11263.3|11239.9|11263.1|11239.7|11263.3|11239.9|11263.1|11239.7|0
1617657600000|2021-04-05 21:20:00|11262.8|11239.4|11263|11239.6|11263.4|11240|11262.6|11239.2|0
1617657900000|2021-04-05 21:25:00|11263.2|11239.8|11262.6|11239.2|11263.8|11240.4|11262.5|11239.1|0
1617658200000|2021-04-05 21:30:00|11262.7|11239.3|11262.3|11238.9|11262.8|11239.4|11261.9|11238.5|0
1617658500000|2021-04-05 21:35:00|11262|11238.6|11262|11238.6|11262.3|11238.9|11262|11238.6|0
1617658800000|2021-04-05 21:40:00|11262.1|11238.7|11262|11238.6|11262.1|11238.7|11262|11238.6|0
1617659100000|2021-04-05 21:45:00|11261.8|11238.4|11262.4|11239|11262.4|11239|11261.8|11238.4|0
1617659400000|2021-04-05 21:50:00|11262.2|11238.8|11261.7|11238.3|11262.4|11239|11261.7|11238.3|0
1617659700000|2021-04-05 21:55:00|11261.5|11238.1|11263.2|11239.8|11263.4|11240|11261.5|11238.1|0
1617660000000|2021-04-05 22:00:00|11263.7|11240.3|11262.5|11239.1|11265.2|11241.8|11262.1|11238.7|0
1617660300000|2021-04-05 22:05:00|11263|11239.6|11262.5|11239.1|11263.5|11240.1|11261.6|11238.2|0
1617660600000|2021-04-05 22:10:00|11263|11239.6|11263.5|11240.1|11264.2|11240.8|11262.8|11239.4|0
1617660900000|2021-04-05 22:15:00|11263.7|11240.3|11263|11239.6|11264|11240.6|11263|11239.6|0
1617661200000|2021-04-05 22:20:00|11262.5|11239.1|11263.5|11240.1|11263.5|11240.1|11262.1|11238.7|0
1617661500000|2021-04-05 22:25:00|11263.7|11240.3|11263.2|11239.8|11263.7|11240.3|11262.8|11239.4|0
1617661800000|2021-04-05 22:30:00|11262.8|11239.4|11263.2|11239.8|11263.2|11239.8|11261.8|11238.4|0
1617662100000|2021-04-05 22:35:00|11263.7|11240.3|11264.7|11241.3|11265.6|11242.2|11263.7|11240.3|0
1617662400000|2021-04-05 22:40:00|11265.2|11241.8|11267.6|11244.2|11268.1|11244.7|11264.7|11241.3|0
1617662700000|2021-04-05 22:45:00|11268.1|11244.7|11270.5|11247.1|11272.4|11249|11268.1|11244.7|0
1617663000000|2021-04-05 22:50:00|11270.7|11247.3|11269|11245.6|11270.7|11247.3|11268.1|11244.7|0
1617663300000|2021-04-05 22:55:00|11269.3|11245.9|11271.6|11248.2|11271.6|11248.2|11269.3|11245.9|0
1617663600000|2021-04-05 23:00:00|11271.1|11247.7|11272.1|11248.7|11273.5|11250.1|11270.6|11247.2|0
1617663900000|2021-04-05 23:05:00|11271.6|11248.2|11271.6|11248.2|11272.6|11249.2|11271.1|11247.7|0
1617664200000|2021-04-05 23:10:00|11272.1|11248.7|11270.6|11247.2|11272.1|11248.7|11270.2|11246.8|0
1617664500000|2021-04-05 23:15:00|11270.2|11246.8|11271.1|11247.7|11272.1|11248.7|11270.2|11246.8|0
1617664800000|2021-04-05 23:20:00|11271.6|11248.2|11271.1|11247.7|11271.6|11248.2|11270.6|11247.2|0
1617665100000|2021-04-05 23:25:00|11271.6|11248.2|11271.6|11248.2|11272.1|11248.7|11271.6|11248.2|0
1617665400000|2021-04-05 23:30:00|11271.1|11247.7|11270.6|11247.2|11271.3|11247.9|11270.2|11246.8|0
1617665700000|2021-04-05 23:35:00|11270.2|11246.8|11269.9|11246.5|11270.2|11246.8|11269.7|11246.3|0
1617666000000|2021-04-05 23:40:00|11270.2|11246.8|11269.7|11246.3|11270.2|11246.8|11269.4|11246|0
1617666300000|2021-04-05 23:45:00|11269.2|11245.8|11268.7|11245.3|11270.2|11246.8|11268.2|11244.8|0
1617666600000|2021-04-05 23:50:00|11269.2|11245.8|11269.2|11245.8|11269.7|11246.3|11267.7|11244.3|0
1617666900000|2021-04-05 23:55:00|11268.7|11245.3|11267.7|11244.3|11269.2|11245.8|11266.8|11243.4|0
1617667200000|2021-04-06 00:00:00|11268.2|11244.8|11265.3|11241.9|11268.7|11245.3|11263.4|11240|0
1617667500000|2021-04-06 00:05:00|11265.8|11242.4|11262.4|11239|11265.8|11242.4|11262.4|11239|0
1617667800000|2021-04-06 00:10:00|11262.9|11239.5|11261|11237.6|11263.4|11240|11259.5|11236.1|0
1617668100000|2021-04-06 00:15:00|11261.2|11237.8|11273.1|11249.7|11278.3|11254.9|11259|11235.6|0
1617668400000|2021-04-06 00:20:00|11273|11249.6|11265.5|11242.1|11273.1|11249.7|11265.5|11242.1|0
1617668700000|2021-04-06 00:25:00|11265.7|11242.3|11264.5|11241.1|11267.9|11244.5|11264.1|11240.7|0
1617669000000|2021-04-06 00:30:00|11264.4|11241|11264.1|11240.7|11264.8|11241.4|11260.5|11237.1|0
1617669300000|2021-04-06 00:35:00|11263.6|11240.2|11267.3|11243.9|11267.7|11244.3|11262.2|11238.8|0
1617669600000|2021-04-06 00:40:00|11267.2|11243.8|11269.3|11245.9|11269.3|11245.9|11265.1|11241.7|0
1617669900000|2021-04-06 00:45:00|11269.1|11245.7|11271|11247.6|11271.3|11247.9|11268.6|11245.2|0
1617670200000|2021-04-06 00:50:00|11271.3|11247.9|11271.7|11248.3|11271.7|11248.3|11269.3|11245.9|0
1617670500000|2021-04-06 00:55:00|11271.5|11248.1|11271.5|11248.1|11272|11248.6|11270.1|11246.7|0
1617670800000|2021-04-06 01:00:00|11271.7|11248.3|11270.1|11246.7|11272.5|11249.1|11270.1|11246.7|0
1617671100000|2021-04-06 01:05:00|11270.3|11246.9|11266.5|11243.1|11271.7|11248.3|11264.6|11241.2|0
1617671400000|2021-04-06 01:10:00|11266.7|11243.3|11266.5|11243.1|11266.9|11243.5|11265.2|11241.8|0
1617671700000|2021-04-06 01:15:00|11265|11241.6|11262.9|11239.5|11265.5|11242.1|11262.9|11239.5|0
1617672000000|2021-04-06 01:20:00|11263.1|11239.7|11263.1|11239.7|11263.8|11240.4|11263.1|11239.7|0
1617672300000|2021-04-06 01:25:00|11263.4|11240|11261.5|11238.1|11263.4|11240|11261.5|11238.1|0
1617672600000|2021-04-06 01:30:00|11261.7|11238.3|11260.3|11236.9|11262.7|11239.3|11260.3|11236.9|0
1617672900000|2021-04-06 01:35:00|11260|11236.6|11259.5|11236.1|11262.4|11239|11259.4|11236|0
1617673200000|2021-04-06 01:40:00|11259.8|11236.4|11258.8|11235.4|11260.5|11237.1|11257.9|11234.5|0
1617673500000|2021-04-06 01:45:00|11259|11235.6|11258.6|11235.2|11259.3|11235.9|11258.4|11235|0
1617673800000|2021-04-06 01:50:00|11258.7|11235.3|11254.1|11230.7|11258.8|11235.4|11253.8|11230.4|0
1617674100000|2021-04-06 01:55:00|11254.2|11230.8|11253.6|11230.2|11254.5|11231.1|11250.2|11226.8|0
1617674400000|2021-04-06 02:00:00|11253.8|11230.4|11253.6|11230.2|11254.3|11230.9|11252.6|11229.2|0
1617674700000|2021-04-06 02:05:00|11253.4|11230|11249.7|11226.3|11253.6|11230.2|11249.7|11226.3|0
1617675000000|2021-04-06 02:10:00|11250|11226.6|11251.7|11228.3|11251.7|11228.3|11249.5|11226.1|0
1617675300000|2021-04-06 02:15:00|11250.9|11227.5|11254.1|11230.7|11254.1|11230.7|11250|11226.6|0
1617675600000|2021-04-06 02:20:00|11254.3|11230.9|11251.7|11228.3|11254.3|11230.9|11251.4|11228|0
1617675900000|2021-04-06 02:25:00|11251.8|11228.4|11252.1|11228.7|11252.1|11228.7|11250|11226.6|0
1617676200000|2021-04-06 02:30:00|11251.4|11228|11252.4|11229|11252.4|11229|11249.7|11226.3|0
1617676500000|2021-04-06 02:35:00|11252.3|11228.9|11251.7|11228.3|11252.6|11229.2|11250.2|11226.8|0
1617676800000|2021-04-06 02:40:00|11251|11227.6|11252.1|11228.7|11252.1|11228.7|11248.3|11224.9|0
1617677100000|2021-04-06 02:45:00|11251.9|11228.5|11252.9|11229.5|11252.9|11229.5|11250.7|11227.3|0
1617677400000|2021-04-06 02:50:00|11252.6|11229.2|11252.6|11229.2|11252.9|11229.5|11251|11227.6|0
1617677700000|2021-04-06 02:55:00|11252.4|11229|11252.9|11229.5|11253.1|11229.7|11251|11227.6|0
1617678000000|2021-04-06 03:00:00|11253.1|11229.7|11251.4|11228|11253.8|11230.4|11251.4|11228|0
1617678300000|2021-04-06 03:05:00|11251.7|11228.3|11248.5|11225.1|11251.7|11228.3|11248.3|11224.9|0
1617678600000|2021-04-06 03:10:00|11250|11226.6|11248|11224.6|11250.2|11226.8|11248|11224.6|0
1617678900000|2021-04-06 03:15:00|11248.3|11224.9|11247.1|11223.7|11248.3|11224.9|11244.9|11221.5|0
1617679200000|2021-04-06 03:20:00|11246.4|11223|11245.9|11222.5|11247.2|11223.8|11245.4|11222|0
1617679500000|2021-04-06 03:25:00|11246.1|11222.7|11243.3|11219.9|11246.1|11222.7|11242.8|11219.4|0
1617679800000|2021-04-06 03:30:00|11243|11219.6|11237.1|11213.7|11243.3|11219.9|11235.2|11211.8|0
1617680100000|2021-04-06 03:35:00|11237.2|11213.8|11235.8|11212.4|11237.6|11214.2|11235.6|11212.2|0
1617680400000|2021-04-06 03:40:00|11235.6|11212.2|11237.6|11214.2|11237.6|11214.2|11233.5|11210.1|0
1617680700000|2021-04-06 03:45:00|11236.8|11213.4|11238.5|11215.1|11238.5|11215.1|11235.8|11212.4|0
1617681000000|2021-04-06 03:50:00|11238.2|11214.8|11238.5|11215.1|11238.5|11215.1|11236.3|11212.9|0
1617681300000|2021-04-06 03:55:00|11238.7|11215.3|11238.8|11215.4|11240.7|11217.3|11238.5|11215.1|0
1617681600000|2021-04-06 04:00:00|11240.2|11216.8|11237.4|11214|11240.7|11217.3|11237.4|11214|0
1617681900000|2021-04-06 04:05:00|11237.1|11213.7|11237.5|11214.1|11237.5|11214.1|11235.4|11212|0
1617682200000|2021-04-06 04:10:00|11237.8|11214.4|11237.8|11214.4|11237.8|11214.4|11235.7|11212.3|0
1617682500000|2021-04-06 04:15:00|11237.6|11214.2|11237|11213.6|11237.6|11214.2|11235.2|11211.8|0
1617682800000|2021-04-06 04:20:00|11236.3|11212.9|11237.9|11214.5|11238.2|11214.8|11236.3|11212.9|0
1617683100000|2021-04-06 04:25:00|11238.2|11214.8|11238.4|11215|11238.4|11215|11237.7|11214.3|0
1617683400000|2021-04-06 04:30:00|11238.7|11215.3|11240|11216.6|11240.3|11216.9|11237.9|11214.5|0
1617683700000|2021-04-06 04:35:00|11240.1|11216.7|11240|11216.6|11241|11217.6|11240|11216.6|0
1617684000000|2021-04-06 04:40:00|11238.6|11215.2|11239.5|11216.1|11239.8|11216.4|11237.9|11214.5|0
1617684300000|2021-04-06 04:45:00|11239.3|11215.9|11238.1|11214.7|11239.5|11216.1|11237.1|11213.7|0
1617684600000|2021-04-06 04:50:00|11237.9|11214.5|11237.6|11214.2|11238.1|11214.7|11237.5|11214.1|0
1617684900000|2021-04-06 04:55:00|11236.9|11213.5|11236.2|11212.8|11237.9|11214.5|11235.7|11212.3|0
1617685200000|2021-04-06 05:00:00|11237.6|11214.2|11235.7|11212.3|11237.9|11214.5|11235|11211.6|0
1617685500000|2021-04-06 05:05:00|11235.5|11212.1|11234|11210.6|11235.9|11212.5|11233.8|11210.4|0
1617685800000|2021-04-06 05:10:00|11234.8|11211.4|11235.3|11211.9|11237.2|11213.8|11233.9|11210.5|0
1617686100000|2021-04-06 05:15:00|11235.4|11212|11233.6|11210.2|11235.7|11212.3|11233.1|11209.7|0
1617686400000|2021-04-06 05:20:00|11233.3|11209.9|11234.1|11210.7|11235.3|11211.9|11233.2|11209.8|0
1617686700000|2021-04-06 05:25:00|11233.9|11210.5|11231.4|11208|11233.9|11210.5|11231.4|11208|0
1617687000000|2021-04-06 05:30:00|11232.9|11209.5|11231.9|11208.5|11235|11211.6|11230.9|11207.5|0
1617687300000|2021-04-06 05:35:00|11232.2|11208.8|11232.9|11209.5|11233.6|11210.2|11231.7|11208.3|0
1617687600000|2021-04-06 05:40:00|11232.6|11209.2|11230|11206.6|11232.6|11209.2|11229.5|11206.1|0
1617687900000|2021-04-06 05:45:00|11229.9|11206.5|11234.3|11210.9|11234.3|11210.9|11229.5|11206.1|0
1617688200000|2021-04-06 05:50:00|11234.5|11211.1|11239.6|11216.2|11239.8|11216.4|11232.6|11209.2|0
1617688500000|2021-04-06 05:55:00|11239.7|11216.3|11242.2|11218.8|11242.7|11219.3|11239.3|11215.9|0
1617688800000|2021-04-06 06:00:00|11240.7|11217.3|11249.3|11225.9|11249.8|11226.4|11240.5|11217.1|0
1617689100000|2021-04-06 06:05:00|11249.6|11226.2|11248.1|11224.7|11251.5|11228.1|11247.9|11224.5|0
1617689400000|2021-04-06 06:10:00|11248.4|11225|11242.2|11218.8|11249.1|11225.7|11241.7|11218.3|0
1617689700000|2021-04-06 06:15:00|11241.9|11218.5|11246.7|11223.3|11246.7|11223.3|11241.7|11218.3|0
1617690000000|2021-04-06 06:20:00|11246.8|11223.4|11244.3|11220.9|11246.9|11223.5|11242.6|11219.2|0
1617690300000|2021-04-06 06:25:00|11244.5|11221.1|11248.6|11225.2|11248.6|11225.2|11242.7|11219.3|0
1617690600000|2021-04-06 06:30:00|11248.4|11225|11249.3|11225.9|11249.3|11225.9|11245.5|11222.1|0
1617690900000|2021-04-06 06:35:00|11249.2|11225.8|11251.2|11227.8|11251.9|11228.5|11247.6|11224.2|0
1617691200000|2021-04-06 06:40:00|11251.5|11228.1|11252.4|11229|11252.4|11229|11251.2|11227.8|0
1617691500000|2021-04-06 06:45:00|11252.3|11228.9|11254.8|11231.4|11256|11232.6|11252.2|11228.8|0
1617691800000|2021-04-06 06:50:00|11256.2|11232.8|11260.8|11237.4|11261|11237.6|11256.2|11232.8|0
1617692100000|2021-04-06 06:55:00|11260.9|11237.5|11258.4|11235|11261|11237.6|11254.6|11231.2|0
1617692400000|2021-04-06 07:00:00|11259.8|11236.4|11236.7|11213.3|11261.5|11238.1|11236.5|11213.1|0
1617692700000|2021-04-06 07:05:00|11236.5|11213.1|11232.8|11209.4|11236.7|11213.3|11225.8|11202.4|0
1617693000000|2021-04-06 07:10:00|11231.3|11207.9|11220.8|11197.4|11231.6|11208.2|11219.4|11196|0
1617693300000|2021-04-06 07:15:00|11222.2|11198.8|11224.4|11201|11227.7|11204.3|11221.1|11197.7|0
1617693600000|2021-04-06 07:20:00|11224.6|11201.2|11239.2|11215.8|11240.6|11217.2|11224.4|11201|0
1617693900000|2021-04-06 07:25:00|11239.5|11216.1|11243.4|11220|11245.9|11222.5|11237.5|11214.1|0
1617694200000|2021-04-06 07:30:00|11243.3|11219.9|11239|11215.6|11245.2|11221.8|11236.1|11212.7|0
1617694500000|2021-04-06 07:35:00|11238.9|11215.5|11251.2|11227.8|11251.4|11228|11237.3|11213.9|0
1617694800000|2021-04-06 07:40:00|11251.4|11228|11257.6|11234.2|11259.1|11235.7|11249.7|11226.3|0
1617695100000|2021-04-06 07:45:00|11257.9|11234.5|11245.9|11222.5|11259.3|11235.9|11244.5|11221.1|0
1617695400000|2021-04-06 07:50:00|11246.2|11222.8|11250.5|11227.1|11250.7|11227.3|11243.1|11219.7|0
1617695700000|2021-04-06 07:55:00|11250.6|11227.2|11242.3|11218.9|11252.6|11229.2|11238.3|11214.9|0
1617696000000|2021-04-06 08:00:00|11242.1|11218.7|11246.2|11222.8|11246.6|11223.2|11239.7|11216.3|0
1617696300000|2021-04-06 08:05:00|11245.9|11222.5|11249|11225.6|11249|11225.6|11243.8|11220.4|0
1617696600000|2021-04-06 08:10:00|11248.5|11225.1|11240|11216.6|11248.5|11225.1|11239.8|11216.4|0
1617696900000|2021-04-06 08:15:00|11239.8|11216.4|11235|11211.6|11239.9|11216.5|11232.9|11209.5|0
1617697200000|2021-04-06 08:20:00|11234.8|11211.4|11235|11211.6|11237.2|11213.8|11233.1|11209.7|0
1617697500000|2021-04-06 08:25:00|11235.1|11211.7|11236.7|11213.3|11236.7|11213.3|11229.3|11205.9|0
1617697800000|2021-04-06 08:30:00|11236.9|11213.5|11251|11227.6|11251.3|11227.9|11236.7|11213.3|0
1617698100000|2021-04-06 08:35:00|11249.6|11226.2|11259.9|11236.5|11259.9|11236.5|11249.4|11226|0
1617698400000|2021-04-06 08:40:00|11260.1|11236.7|11260.3|11236.9|11265.6|11242.2|11258.4|11235|0
1617698700000|2021-04-06 08:45:00|11261.8|11238.4|11258.8|11235.4|11263.9|11240.5|11258.4|11235|0
1617699000000|2021-04-06 08:50:00|11258.7|11235.3|11254.6|11231.2|11258.7|11235.3|11253.2|11229.8|0
1617699300000|2021-04-06 08:55:00|11255.1|11231.7|11249.8|11226.4|11256.5|11233.1|11248.2|11224.8|0
1617699600000|2021-04-06 09:00:00|11249.7|11226.3|11245.8|11222.4|11249.8|11226.4|11244.1|11220.7|0
1617699900000|2021-04-06 09:05:00|11247.2|11223.8|11245.1|11221.7|11247.7|11224.3|11244.1|11220.7|0
1617700200000|2021-04-06 09:10:00|11244.8|11221.4|11242.7|11219.3|11245.1|11221.7|11242.4|11219|0
1617700500000|2021-04-06 09:15:00|11242.9|11219.5|11243.2|11219.8|11243.4|11220|11239.3|11215.9|0
1617700800000|2021-04-06 09:20:00|11243.4|11220|11245.3|11221.9|11246.1|11222.7|11241.2|11217.8|0
1617701100000|2021-04-06 09:25:00|11245.1|11221.7|11241.5|11218.1|11245.3|11221.9|11241.5|11218.1|0
1617701400000|2021-04-06 09:30:00|11241.2|11217.8|11244.1|11220.7|11244.4|11221|11239.1|11215.7|0
1617701700000|2021-04-06 09:35:00|11243.9|11220.5|11245.6|11222.2|11245.7|11222.3|11242.7|11219.3|0
1617702000000|2021-04-06 09:40:00|11245.8|11222.4|11243.4|11220|11245.8|11222.4|11243.2|11219.8|0
1617702300000|2021-04-06 09:45:00|11243.5|11220.1|11247.5|11224.1|11249.4|11226|11243.5|11220.1|0
1617702600000|2021-04-06 09:50:00|11247.6|11224.2|11239.1|11215.7|11247.6|11224.2|11239.1|11215.7|0
1617702900000|2021-04-06 09:55:00|11240.5|11217.1|11244.3|11220.9|11244.8|11221.4|11238.6|11215.2|0
1617703200000|2021-04-06 10:00:00|11244.2|11220.8|11248.2|11224.8|11252|11228.6|11244.2|11220.8|0
1617703500000|2021-04-06 10:05:00|11247.9|11224.5|11249.1|11225.7|11249.1|11225.7|11246|11222.6|0
1617703800000|2021-04-06 10:10:00|11248.9|11225.5|11249.1|11225.7|11249.4|11226|11248.2|11224.8|0
1617704100000|2021-04-06 10:15:00|11247.7|11224.3|11244.3|11220.9|11247.7|11224.3|11242.7|11219.3|0
1617704400000|2021-04-06 10:20:00|11244.1|11220.7|11243.6|11220.2|11244.3|11220.9|11241.2|11217.8|0
1617704700000|2021-04-06 10:25:00|11243.4|11220|11242.4|11219|11243.6|11220.2|11240.3|11216.9|0
1617705000000|2021-04-06 10:30:00|11241|11217.6|11244.6|11221.2|11246.5|11223.1|11239.1|11215.7|0
1617705300000|2021-04-06 10:35:00|11244.8|11221.4|11247|11223.6|11248.6|11225.2|11244.8|11221.4|0
1617705600000|2021-04-06 10:40:00|11246.7|11223.3|11244.6|11221.2|11248.4|11225|11244.3|11220.9|0
1617705900000|2021-04-06 10:45:00|11244.3|11220.9|11248.4|11225|11248.4|11225|11244.1|11220.7|0
1617706200000|2021-04-06 10:50:00|11248.3|11224.9|11249.3|11225.9|11250.7|11227.3|11246.5|11223.1|0
1617706500000|2021-04-06 10:55:00|11249.1|11225.7|11247.7|11224.3|11249.8|11226.4|11245.7|11222.3|0
1617706800000|2021-04-06 11:00:00|11247.9|11224.5|11249.4|11226|11251.7|11228.3|11247.4|11224|0
1617707100000|2021-04-06 11:05:00|11249.1|11225.7|11248.6|11225.2|11251|11227.6|11248.6|11225.2|0
1617707400000|2021-04-06 11:10:00|11247.2|11223.8|11248.4|11225|11251.3|11227.9|11246.7|11223.3|0
1617707700000|2021-04-06 11:15:00|11248.1|11224.7|11252.2|11228.8|11252.7|11229.3|11247.9|11224.5|0
1617708000000|2021-04-06 11:20:00|11252|11228.6|11252.2|11228.8|11254.4|11231|11250.7|11227.3|0
1617708300000|2021-04-06 11:25:00|11250.8|11227.4|11252.7|11229.3|11254.1|11230.7|11250.8|11227.4|0
1617708600000|2021-04-06 11:30:00|11252.9|11229.5|11251|11227.6|11252.9|11229.5|11250.8|11227.4|0
1617708900000|2021-04-06 11:35:00|11251.3|11227.9|11252.9|11229.5|11252.9|11229.5|11249.4|11226|0
1617709200000|2021-04-06 11:40:00|11252.7|11229.3|11254.1|11230.7|11254.1|11230.7|11250.8|11227.4|0
1617709500000|2021-04-06 11:45:00|11253.9|11230.5|11254.1|11230.7|11254.6|11231.2|11252.2|11228.8|0
1617709800000|2021-04-06 11:50:00|11254.4|11231|11250.6|11227.2|11254.4|11231|11250.3|11226.9|0
1617710100000|2021-04-06 11:55:00|11250.3|11226.9|11253.4|11230|11253.7|11230.3|11250.3|11226.9|0
1617710400000|2021-04-06 12:00:00|11253.3|11229.9|11253.1|11229.7|11253.4|11230|11250.1|11226.7|0
1617710700000|2021-04-06 12:05:00|11253.2|11229.8|11254.9|11231.5|11255.1|11231.7|11253|11229.6|0
1617711000000|2021-04-06 12:10:00|11255.1|11231.7|11252.3|11228.9|11255.1|11231.7|11251|11227.6|0
1617711300000|2021-04-06 12:15:00|11252|11228.6|11252.3|11228.9|11252.3|11228.9|11249.6|11226.2|0
1617711600000|2021-04-06 12:20:00|11252|11228.6|11251.3|11227.9|11252.5|11229.1|11250.1|11226.7|0
1617711900000|2021-04-06 12:25:00|11251.1|11227.7|11249.6|11226.2|11252|11228.6|11249.6|11226.2|0
1617712200000|2021-04-06 12:30:00|11249.4|11226|11256.8|11233.4|11257.1|11233.7|11249.2|11225.8|0
1617712500000|2021-04-06 12:35:00|11256.6|11233.2|11251.8|11228.4|11256.6|11233.2|11250.1|11226.7|0
1617712800000|2021-04-06 12:40:00|11251.6|11228.2|11244.4|11221|11251.6|11228.2|11243.6|11220.2|0
1617713100000|2021-04-06 12:45:00|11244.2|11220.8|11243.9|11220.5|11246.8|11223.4|11242.5|11219.1|0
1617713400000|2021-04-06 12:50:00|11243.7|11220.3|11237.4|11214|11243.9|11220.5|11237.3|11213.9|0
1617713700000|2021-04-06 12:55:00|11237.7|11214.3|11241.5|11218.1|11241.5|11218.1|11236.7|11213.3|0
1617714000000|2021-04-06 13:00:00|11241.8|11218.4|11241.3|11217.9|11244.1|11220.7|11239.1|11215.7|0
1617714300000|2021-04-06 13:05:00|11241|11217.6|11244.6|11221.2|11245.3|11221.9|11241|11217.6|0
1617714600000|2021-04-06 13:10:00|11244.4|11221|11244.8|11221.4|11245.3|11221.9|11242.9|11219.5|0
1617714900000|2021-04-06 13:15:00|11245.1|11221.7|11241.7|11218.3|11245.1|11221.7|11241|11217.6|0
1617715200000|2021-04-06 13:20:00|11241.5|11218.1|11241.3|11217.9|11245.1|11221.7|11241.3|11217.9|0
1617715500000|2021-04-06 13:25:00|11241|11217.6|11240.9|11217.5|11242.7|11219.3|11240.1|11216.7|0
1617715800000|2021-04-06 13:30:00|11240.6|11217.2|11225.6|11202.2|11243.2|11219.8|11223.6|11200.2|0
1617716100000|2021-04-06 13:35:00|11225.5|11202.1|11244.8|11221.4|11250.1|11226.7|11222.7|11199.3|0
1617716400000|2021-04-06 13:40:00|11244.7|11221.3|11257.9|11234.5|11257.9|11234.5|11242|11218.6|0
1617716700000|2021-04-06 13:45:00|11257.8|11234.4|11270.7|11247.3|11271.4|11248|11256|11232.6|0
1617717000000|2021-04-06 13:50:00|11270.8|11247.4|11270.3|11246.9|11271.9|11248.5|11263.9|11240.5|0
1617717300000|2021-04-06 13:55:00|11270.4|11247|11271.7|11248.3|11272.5|11249.1|11267.3|11243.9|0
1617717600000|2021-04-06 14:00:00|11271.8|11248.4|11279|11255.6|11283|11259.6|11271.8|11248.4|0
1617717900000|2021-04-06 14:05:00|11276.9|11253.5|11278.2|11254.8|11282.4|11259|11273|11249.6|0
1617718200000|2021-04-06 14:10:00|11278.3|11254.9|11275.7|11252.3|11279.5|11256.1|11267.9|11244.5|0
1617718500000|2021-04-06 14:15:00|11275.8|11252.4|11281.4|11258|11283.3|11259.9|11272|11248.6|0
1617718800000|2021-04-06 14:20:00|11281.3|11257.9|11288.1|11264.7|11289.2|11265.8|11279|11255.6|0
1617719100000|2021-04-06 14:25:00|11288|11264.6|11283.1|11259.7|11294|11270.6|11283.1|11259.7|0
1617719400000|2021-04-06 14:30:00|11283.2|11259.8|11289.2|11265.8|11289.3|11265.9|11281.5|11258.1|0
1617719700000|2021-04-06 14:35:00|11288.6|11265.2|11288.7|11265.3|11288.8|11265.4|11284.6|11261.2|0
1617720000000|2021-04-06 14:40:00|11288.8|11265.4|11293.2|11269.8|11293.2|11269.8|11288.7|11265.3|0
1617720300000|2021-04-06 14:45:00|11293.3|11269.9|11304.1|11280.7|11304.1|11280.7|11292.3|11268.9|0
1617720600000|2021-04-06 14:50:00|11304.2|11280.8|11306.8|11283.4|11309.9|11286.5|11304|11280.6|0
1617720900000|2021-04-06 14:55:00|11306.7|11283.3|11305.8|11282.4|11308.7|11285.3|11305.3|11281.9|0
1617721200000|2021-04-06 15:00:00|11305.7|11282.3|11297.8|11274.4|11305.9|11282.5|11297.7|11274.3|0
1617721500000|2021-04-06 15:05:00|11297.7|11274.3|11295.6|11272.2|11297.8|11274.4|11291.7|11268.3|0
1617721800000|2021-04-06 15:10:00|11295.5|11272.1|11306.3|11282.9|11306.3|11282.9|11295.5|11272.1|0
1617722100000|2021-04-06 15:15:00|11305.6|11282.2|11310|11286.6|11315.1|11291.7|11305.6|11282.2|0
1617722400000|2021-04-06 15:20:00|11310.1|11286.7|11313|11289.6|11315.6|11292.2|11309.5|11286.1|0
1617722700000|2021-04-06 15:25:00|11313.1|11289.7|11314.5|11291.1|11316.8|11293.4|11310.1|11286.7|0
1617723000000|2021-04-06 15:30:00|11314.4|11291|11306.1|11282.7|11315.1|11291.7|11305|11281.6|0
1617723300000|2021-04-06 15:35:00|11306.8|11283.4|11320.6|11297.2|11320.8|11297.4|11306.8|11283.4|0
1617723600000|2021-04-06 15:40:00|11321.2|11297.8|11319.5|11296.1|11322.3|11298.9|11318.4|11295|0
1617723900000|2021-04-06 15:45:00|11319.6|11296.2|11324.5|11301.1|11324.5|11301.1|11319.5|11296.1|0
1617724200000|2021-04-06 15:50:00|11324.6|11301.2|11326|11302.6|11326|11302.6|11323.1|11299.7|0
1617724500000|2021-04-06 15:55:00|11325.9|11302.5|11332.6|11309.2|11332.7|11309.3|11325.8|11302.4|0
1617724800000|2021-04-06 16:00:00|11332.7|11309.3|11327.5|11304.1|11332.7|11309.3|11327.4|11304|0
1617725100000|2021-04-06 16:05:00|11328.3|11304.9|11327.8|11304.4|11329.2|11305.8|11325.4|11302|0
1617725400000|2021-04-06 16:10:00|11327.9|11304.5|11326.5|11303.1|11330|11306.6|11325.7|11302.3|0
1617725700000|2021-04-06 16:15:00|11326.4|11303|11327.8|11304.4|11331.1|11307.7|11326.4|11303|0
1617726000000|2021-04-06 16:20:00|11327.9|11304.5|11331.3|11307.9|11331.7|11308.3|11327.6|11304.2|0
1617726300000|2021-04-06 16:25:00|11331.5|11308.1|11327.2|11303.8|11332.2|11308.8|11325.8|11302.4|0
1617726600000|2021-04-06 16:30:00|11327.3|11303.9|11323.8|11300.4|11328.7|11305.3|11323.7|11300.3|0
1617726900000|2021-04-06 16:35:00|11323.9|11300.5|11321.1|11297.7|11324.4|11301|11320.9|11297.5|0
1617727200000|2021-04-06 16:40:00|11321.2|11297.8|11319.4|11296|11322.1|11298.7|11318.5|11295.1|0
1617727500000|2021-04-06 16:45:00|11319.5|11296.1|11316.6|11293.2|11319.7|11296.3|11315.1|11291.7|0
1617727800000|2021-04-06 16:50:00|11317.2|11293.8|11317.4|11294|11317.4|11294|11314.8|11291.4|0
1617728100000|2021-04-06 16:55:00|11317.5|11294.1|11316.7|11293.3|11317.5|11294.1|11315.2|11291.8|0
1617728400000|2021-04-06 17:00:00|11316.8|11293.4|11316.1|11292.7|11317.2|11293.8|11313.8|11290.4|0
1617728700000|2021-04-06 17:05:00|11317.5|11294.1|11308.7|11285.3|11317.5|11294.1|11308.7|11285.3|0
1617729000000|2021-04-06 17:10:00|11308.6|11285.2|11311.1|11287.7|11311.2|11287.8|11304.8|11281.4|0
1617729300000|2021-04-06 17:15:00|11311|11287.6|11308.7|11285.3|11311.1|11287.7|11306.6|11283.2|0
1617729600000|2021-04-06 17:20:00|11308.8|11285.4|11301.2|11277.8|11308.9|11285.5|11301.2|11277.8|0
1617729900000|2021-04-06 17:25:00|11301.3|11277.9|11293.3|11269.9|11302|11278.6|11289.2|11265.8|0
1617730200000|2021-04-06 17:30:00|11293.2|11269.8|11300.1|11276.7|11301.7|11278.3|11292.2|11268.8|0
1617730500000|2021-04-06 17:35:00|11300.2|11276.8|11301.5|11278.1|11301.5|11278.1|11299.1|11275.7|0
1617730800000|2021-04-06 17:40:00|11301.6|11278.2|11303.8|11280.4|11305.5|11282.1|11301.5|11278.1|0
1617731100000|2021-04-06 17:45:00|11303.9|11280.5|11306.8|11283.4|11308.4|11285|11302.4|11279|0
1617731400000|2021-04-06 17:50:00|11306.9|11283.5|11302.1|11278.7|11306.9|11283.5|11299.8|11276.4|0
1617731700000|2021-04-06 17:55:00|11302|11278.6|11301|11277.6|11302.1|11278.7|11300|11276.6|0
1617732000000|2021-04-06 18:00:00|11301.1|11277.7|11311.1|11287.7|11311.1|11287.7|11301|11277.6|0
1617732300000|2021-04-06 18:05:00|11311|11287.6|11306.5|11283.1|11311|11287.6|11305.8|11282.4|0
1617732600000|2021-04-06 18:10:00|11306.6|11283.2|11309|11285.6|11311.3|11287.9|11305.8|11282.4|0
1617732900000|2021-04-06 18:15:00|11309.1|11285.7|11307|11283.6|11309.1|11285.7|11305.3|11281.9|0
1617733200000|2021-04-06 18:20:00|11306.9|11283.5|11309.1|11285.7|11309.1|11285.7|11306|11282.6|0
1617733500000|2021-04-06 18:25:00|11309|11285.6|11308.2|11284.8|11309|11285.6|11307.3|11283.9|0
1617733800000|2021-04-06 18:30:00|11308.1|11284.7|11305.7|11282.3|11308.2|11284.8|11305.7|11282.3|0
1617734100000|2021-04-06 18:35:00|11305.5|11282.1|11306.1|11282.7|11306.1|11282.7|11300.8|11277.4|0
1617734400000|2021-04-06 18:40:00|11306|11282.6|11310.2|11286.8|11313.5|11290.1|11306|11282.6|0
1617734700000|2021-04-06 18:45:00|11310.1|11286.7|11310.7|11287.3|11312.7|11289.3|11309.3|11285.9|0
1617735000000|2021-04-06 18:50:00|11310.6|11287.2|11306.7|11283.3|11310.6|11287.2|11303.5|11280.1|0
1617735300000|2021-04-06 18:55:00|11306.8|11283.4|11301.1|11277.7|11306.8|11283.4|11301|11277.6|0
1617735600000|2021-04-06 19:00:00|11301.2|11277.8|11291.1|11267.7|11302.9|11279.5|11287.4|11264|0
1617735900000|2021-04-06 19:05:00|11291|11267.6|11288|11264.6|11295.8|11272.4|11287.9|11264.5|0
1617736200000|2021-04-06 19:10:00|11289.5|11266.1|11290.4|11267|11292.1|11268.7|11289.3|11265.9|0
1617736500000|2021-04-06 19:15:00|11290.3|11266.9|11295.1|11271.7|11295.3|11271.9|11289.7|11266.3|0
1617736800000|2021-04-06 19:20:00|11295.2|11271.8|11296.6|11273.2|11296.9|11273.5|11294.9|11271.5|0
1617737100000|2021-04-06 19:25:00|11296.5|11273.1|11294.9|11271.5|11296.6|11273.2|11293.7|11270.3|0
1617737400000|2021-04-06 19:30:00|11295|11271.6|11294.9|11271.5|11296.7|11273.3|11293.2|11269.8|0
1617737700000|2021-04-06 19:35:00|11295|11271.6|11293.2|11269.8|11298.2|11274.8|11293.1|11269.7|0
1617738000000|2021-04-06 19:40:00|11293.1|11269.7|11293.7|11270.3|11295.3|11271.9|11292.3|11268.9|0
1617738300000|2021-04-06 19:45:00|11293.6|11270.2|11288.7|11265.3|11294.9|11271.5|11287.2|11263.8|0
1617738600000|2021-04-06 19:50:00|11288.3|11264.9|11282.1|11258.7|11288.3|11264.9|11281.9|11258.5|0
1617738900000|2021-04-06 19:55:00|11282.8|11259.4|11277|11253.6|11284.1|11260.7|11268.5|11245.1|0
1617739200000|2021-04-06 20:00:00|11277.4|11254|11277.9|11254.5|11279.9|11256.5|11275|11251.6|0
1617739500000|2021-04-06 20:05:00|11278.4|11255|11277.4|11254|11278.4|11255|11277|11253.6|0
1617739800000|2021-04-06 20:10:00|11277|11253.6|11277.4|11254|11277.7|11254.3|11276|11252.6|0
1617740100000|2021-04-06 20:15:00|11277.2|11253.8|11277.8|11254.4|11278|11254.6|11277.2|11253.8|0
1617740400000|2021-04-06 20:20:00|11277.7|11254.3|11276.9|11253.5|11278|11254.6|11276.1|11252.7|0
1617740700000|2021-04-06 20:25:00|11276.8|11253.4|11276.5|11253.1|11276.8|11253.4|11275.9|11252.5|0
1617741000000|2021-04-06 20:30:00|11276.8|11253.4|11276.7|11253.3|11277.2|11253.8|11274.8|11251.4|0
1617741300000|2021-04-06 20:35:00|11276.2|11252.8|11277.7|11254.3|11277.7|11254.3|11275.7|11252.3|0
1617741600000|2021-04-06 20:40:00|11277.2|11253.8|11279.1|11255.7|11279.1|11255.7|11277.2|11253.8|0
1617741900000|2021-04-06 20:45:00|11278.6|11255.2|11280.1|11256.7|11281.1|11257.7|11278.6|11255.2|0
1617742200000|2021-04-06 20:50:00|11280.6|11257.2|11280.1|11256.7|11281.5|11258.1|11280.1|11256.7|0
1617742500000|2021-04-06 20:55:00|11279.6|11256.2|11281.5|11258.1|11282|11258.6|11279.1|11255.7|0
1617742800000|2021-04-06 21:00:00|11281.3|11257.9|11280.7|11257.3|11281.3|11257.9|11280.4|11257|0
1617743100000|2021-04-06 21:05:00|11280.4|11257|11280.3|11256.9|11280.6|11257.2|11280.3|11256.9|0
1617743400000|2021-04-06 21:10:00|11280.4|11257|11280.4|11257|11280.4|11257|11280.4|11257|0
1617743700000|2021-04-06 21:15:00|11280.6|11257.2|11280.8|11257.4|11280.8|11257.4|11280.6|11257.2|0
1617744000000|2021-04-06 21:20:00|11280.9|11257.5|11280.9|11257.5|11281.5|11258.1|11280.6|11257.2|0
1617744300000|2021-04-06 21:25:00|11280.8|11257.4|11280.8|11257.4|11281.3|11257.9|11280.3|11256.9|0
1617744600000|2021-04-06 21:30:00|11281.5|11258.1|11282.4|11259|11282.4|11259|11281.3|11257.9|0
1617744900000|2021-04-06 21:35:00|11282.1|11258.7|11282.1|11258.7|11282.2|11258.8|11282.1|11258.7|0
1617745200000|2021-04-06 21:40:00|11282|11258.6|11282.6|11259.2|11282.9|11259.5|11282|11258.6|0
1617745800000|2021-04-06 21:50:00|11282.9|11259.5|11282.5|11259.1|11282.9|11259.5|11282.5|11259.1|0
1617746100000|2021-04-06 21:55:00|11282.2|11258.8|11282.4|11259|11282.7|11259.3|11281.8|11258.4|0
1617746400000|2021-04-06 22:00:00|11282|11258.6|11279.9|11256.5|11283|11259.6|11279.4|11256|0
1617746700000|2021-04-06 22:05:00|11280.3|11256.9|11279.4|11256|11280.3|11256.9|11278.9|11255.5|0
1617747000000|2021-04-06 22:10:00|11279.9|11256.5|11279.9|11256.5|11280.3|11256.9|11278.9|11255.5|0
1617747300000|2021-04-06 22:15:00|11279.6|11256.2|11280.8|11257.4|11280.8|11257.4|11279.6|11256.2|0
1617747600000|2021-04-06 22:20:00|11280.3|11256.9|11279.6|11256.2|11280.8|11257.4|11279.4|11256|0
1617747900000|2021-04-06 22:25:00|11279.4|11256|11279.4|11256|11279.9|11256.5|11279.4|11256|0
1617748200000|2021-04-06 22:30:00|11279.9|11256.5|11282.8|11259.4|11283.2|11259.8|11279.9|11256.5|0
1617748500000|2021-04-06 22:35:00|11283.2|11259.8|11285.2|11261.8|11285.7|11262.3|11282.8|11259.4|0
1617748800000|2021-04-06 22:40:00|11285.7|11262.3|11286.2|11262.8|11287.1|11263.7|11285.7|11262.3|0
1617749100000|2021-04-06 22:45:00|11286.4|11263|11285.7|11262.3|11286.6|11263.2|11285.7|11262.3|0
1617749400000|2021-04-06 22:50:00|11286.2|11262.8|11287.1|11263.7|11288.6|11265.2|11285.7|11262.3|0
1617749700000|2021-04-06 22:55:00|11286.9|11263.5|11285.7|11262.3|11287.1|11263.7|11285.7|11262.3|0
1617750000000|2021-04-06 23:00:00|11285.2|11261.8|11285|11261.6|11286.5|11263.1|11285|11261.6|0
1617750300000|2021-04-06 23:05:00|11285.5|11262.1|11285|11261.6|11285.5|11262.1|11285|11261.6|0
1617750600000|2021-04-06 23:10:00|11285.5|11262.1|11285.5|11262.1|11285.5|11262.1|11285|11261.6|0
1617750900000|2021-04-06 23:15:00|11285.2|11261.8|11284.5|11261.1|11285.2|11261.8|11284|11260.6|0
1617751200000|2021-04-06 23:20:00|11285|11261.6|11285|11261.6|11285.5|11262.1|11284.5|11261.1|0
1617751500000|2021-04-06 23:25:00|11285.5|11262.1|11286.5|11263.1|11286.5|11263.1|11285.5|11262.1|0
1617751800000|2021-04-06 23:30:00|11286.9|11263.5|11286|11262.6|11286.9|11263.5|11286|11262.6|0
1617752100000|2021-04-06 23:35:00|11285.5|11262.1|11286.5|11263.1|11286.9|11263.5|11285.5|11262.1|0
1617752400000|2021-04-06 23:40:00|11286|11262.6|11285.5|11262.1|11286|11262.6|11285|11261.6|0
1617752700000|2021-04-06 23:45:00|11286|11262.6|11287.4|11264|11287.9|11264.5|11285.7|11262.3|0
1617753000000|2021-04-06 23:50:00|11286.9|11263.5|11289.4|11266|11289.8|11266.4|11286.9|11263.5|0
1617753300000|2021-04-06 23:55:00|11288.9|11265.5|11290.3|11266.9|11290.8|11267.4|11288.9|11265.5|0
1617753600000|2021-04-07 00:00:00|11289.8|11266.4|11287.9|11264.5|11290.3|11266.9|11286|11262.6|0
1617753900000|2021-04-07 00:05:00|11287.4|11264|11285.5|11262.1|11288.4|11265|11284.5|11261.1|0
1617754200000|2021-04-07 00:10:00|11286|11262.6|11286.5|11263.1|11287.4|11264|11285.5|11262.1|0
1617754500000|2021-04-07 00:15:00|11286|11262.6|11281.9|11258.5|11286.5|11263.1|11281.9|11258.5|0
1617754800000|2021-04-07 00:20:00|11281.6|11258.2|11284.5|11261.1|11285.2|11261.8|11281.6|11258.2|0
1617755100000|2021-04-07 00:25:00|11284.6|11261.2|11284.8|11261.4|11285|11261.6|11282.4|11259|0
1617755400000|2021-04-07 00:30:00|11285|11261.6|11285.5|11262.1|11287.7|11264.3|11283.3|11259.9|0
1617755700000|2021-04-07 00:35:00|11285.2|11261.8|11288.8|11265.4|11291.3|11267.9|11285|11261.6|0
1617756000000|2021-04-07 00:40:00|11288.6|11265.2|11291|11267.6|11291.5|11268.1|11288.6|11265.2|0
1617756300000|2021-04-07 00:45:00|11289.6|11266.2|11285.5|11262.1|11290.8|11267.4|11284|11260.6|0
1617756600000|2021-04-07 00:50:00|11284.8|11261.4|11283.8|11260.4|11285.8|11262.4|11283.4|11260|0
1617756900000|2021-04-07 00:55:00|11284.1|11260.7|11284.1|11260.7|11285.8|11262.4|11283.8|11260.4|0
1617757200000|2021-04-07 01:00:00|11284|11260.6|11283.4|11260|11284.3|11260.9|11281.2|11257.8|0
1617757500000|2021-04-07 01:05:00|11283.1|11259.7|11288.4|11265|11288.6|11265.2|11282.6|11259.2|0
1617757800000|2021-04-07 01:10:00|11288.5|11265.1|11293.6|11270.2|11293.6|11270.2|11288.4|11265|0
1617758100000|2021-04-07 01:15:00|11295.3|11271.9|11256.5|11250.5|11299.5|11293.5|11256.5|11250.5|1215
1617758400000|2021-04-07 01:20:00|11252.5|11246.5|11234.5|11228.5|11259.5|11253.5|11231.5|11225.5|1643
1617758700000|2021-04-07 01:25:00|11233.5|11227.5|11259.5|11253.5|11261.5|11255.5|11232.5|11226.5|1138
1617759000000|2021-04-07 01:30:00|11261.5|11255.5|11212.5|11206.5|11268.5|11262.5|11205.5|11199.5|3551
1617759300000|2021-04-07 01:35:00|11211.5|11205.5|11207.5|11201.5|11227.5|11221.5|11192.5|11186.5|2255
1617759600000|2021-04-07 01:40:00|11206.5|11200.5|11165.5|11159.5|11216.5|11210.5|11156.5|11150.5|2153
1617759900000|2021-04-07 01:45:00|11164.5|11158.5|11153.5|11147.5|11165.5|11159.5|11127.5|11121.5|2337
1617760200000|2021-04-07 01:50:00|11154.5|11148.5|11162.5|11156.5|11163.5|11157.5|11133.5|11127.5|1755
1617760500000|2021-04-07 01:55:00|11163.5|11157.5|11161.5|11155.5|11181.5|11175.5|11145.5|11139.5|1692
1617760800000|2021-04-07 02:00:00|11160.5|11154.5|11145.5|11139.5|11163.5|11157.5|11135.5|11129.5|1166
1617761100000|2021-04-07 02:05:00|11147.5|11141.5|11155.5|11149.5|11167.5|11161.5|11128.5|11122.5|1597
1617761400000|2021-04-07 02:10:00|11156.5|11150.5|11157.6|11151.6|11165.6|11159.6|11133.6|11127.6|1134
1617761700000|2021-04-07 02:15:00|11155.6|11149.6|11152.6|11146.6|11158.6|11152.6|11131.6|11125.6|1143
1617762000000|2021-04-07 02:20:00|11149.6|11143.6|11118.6|11112.6|11150.6|11144.6|11117.6|11111.6|1106
1617762300000|2021-04-07 02:25:00|11119.6|11113.6|11122.6|11116.6|11128.6|11122.6|11104.6|11098.6|1226
1617762600000|2021-04-07 02:30:00|11121.6|11115.6|11128.6|11122.6|11130.6|11124.6|11112.6|11106.6|845
1617762900000|2021-04-07 02:35:00|11129.6|11123.6|11135.6|11129.6|11138.6|11132.6|11110.6|11104.6|966
1617763200000|2021-04-07 02:40:00|11136.6|11130.6|11113.6|11107.6|11136.6|11130.6|11105.6|11099.6|853
1617763500000|2021-04-07 02:45:00|11111.6|11105.6|11091.6|11085.6|11112.6|11106.6|11087.6|11081.6|1375
1617763800000|2021-04-07 02:50:00|11090.6|11084.6|11078.6|11072.6|11091.6|11085.6|11070.6|11064.6|1604
1617764100000|2021-04-07 02:55:00|11080.6|11074.6|11062.6|11056.6|11082.6|11076.6|11059.6|11053.6|1135
1617764400000|2021-04-07 03:00:00|11063.6|11057.6|11079.6|11073.6|11080.6|11074.6|11060.6|11054.6|1148
1617764700000|2021-04-07 03:05:00|11078.6|11072.6|11072.6|11066.6|11078.6|11072.6|11060.6|11054.6|1023
1617765000000|2021-04-07 03:10:00|11073.6|11067.6|11093.6|11087.6|11094.6|11088.6|11066.6|11060.6|1340
1617765300000|2021-04-07 03:15:00|11092.6|11086.6|11087.6|11081.6|11098.6|11092.6|11076.6|11070.6|918
1617765600000|2021-04-07 03:20:00|11088.6|11082.6|11094.6|11088.6|11101.6|11095.6|11088.6|11082.6|600
1617765900000|2021-04-07 03:25:00|11092.6|11086.6|11090.6|11084.6|11097.6|11091.6|11089.6|11083.6|558
1617766200000|2021-04-07 03:30:00|11092.6|11086.6|11097.6|11091.6|11104.6|11098.6|11089.6|11083.6|731
1617766500000|2021-04-07 03:35:00|11096.6|11090.6|11094.6|11088.6|11099.6|11093.6|11090.6|11084.6|421
1617766800000|2021-04-07 03:40:00|11095.6|11089.6|11088.6|11082.6|11095.6|11089.6|11081.6|11075.6|490
1617767100000|2021-04-07 03:45:00|11087.6|11081.6|11082.6|11076.6|11087.6|11081.6|11078.6|11072.6|338
1617767400000|2021-04-07 03:50:00|11083.6|11077.6|11084.6|11078.6|11091.6|11085.6|11081.6|11075.6|426
1617767700000|2021-04-07 03:55:00|11083.6|11077.6|11082.6|11076.6|11087.6|11081.6|11076.6|11070.6|323
1617768000000|2021-04-07 04:00:00|11088.3|11064.9|11090.2|11066.8|11091.8|11068.4|11088.3|11064.9|23
1617768300000|2021-04-07 04:05:00|11091.1|11067.7|11091.1|11067.7|11091.1|11067.7|11090.6|11067.2|0
1617768600000|2021-04-07 04:10:00|11091.2|11067.8|11091|11067.6|11091.2|11067.8|11090.8|11067.4|0
1617768900000|2021-04-07 04:15:00|11090.8|11067.4|11089.7|11066.3|11090.8|11067.4|11089.3|11065.9|0
1617769200000|2021-04-07 04:20:00|11089.6|11066.2|11089.7|11066.3|11089.7|11066.3|11089.5|11066.1|0
1617769500000|2021-04-07 04:25:00|11091.1|11067.7|11089.5|11066.1|11091.4|11068|11089.3|11065.9|0
1617769800000|2021-04-07 04:30:00|11089.6|11066.2|11089.5|11066.1|11089.7|11066.3|11089.2|11065.8|0
1617770100000|2021-04-07 04:35:00|11089.6|11066.2|11089.5|11066.1|11089.7|11066.3|11089.5|11066.1|0
1617770400000|2021-04-07 04:40:00|11089.7|11066.3|11091.4|11068|11091.4|11068|11089.5|11066.1|0
1617770700000|2021-04-07 04:45:00|11091.2|11067.8|11091.1|11067.7|11091.4|11068|11091.1|11067.7|0
1617771000000|2021-04-07 04:50:00|11090.9|11067.5|11089.7|11066.3|11091.1|11067.7|11089.5|11066.1|0
1617771300000|2021-04-07 04:55:00|11089.9|11066.5|11089.2|11065.8|11089.9|11066.5|11089.2|11065.8|0
1617771600000|2021-04-07 05:00:00|11089.5|11066.1|11071.6|11065.6|11089.5|11075.6|11062.6|11056.6|1413
1617771900000|2021-04-07 05:05:00|11070.6|11064.6|11072.6|11066.6|11079.6|11073.6|11069.6|11063.6|824
1617772200000|2021-04-07 05:10:00|11073.6|11067.6|11073.6|11067.6|11082.6|11076.6|11069.6|11063.6|862
1617772500000|2021-04-07 05:15:00|11074.6|11068.6|11068.6|11062.6|11077.6|11071.6|11060.6|11054.6|864
1617772800000|2021-04-07 05:20:00|11071.6|11065.6|11097.6|11091.6|11097.6|11091.6|11071.6|11065.6|846
1617773100000|2021-04-07 05:25:00|11098.6|11092.6|11112.6|11106.6|11113.6|11107.6|11098.6|11092.6|923
1617773400000|2021-04-07 05:30:00|11111.6|11105.6|11091.6|11085.6|11112.6|11106.6|11091.6|11085.6|606
1617773700000|2021-04-07 05:35:00|11093.6|11087.6|11091.6|11085.6|11097.6|11091.6|11083.6|11077.6|712
1617774000000|2021-04-07 05:40:00|11092.6|11086.6|11085.6|11079.6|11093.6|11087.6|11084.6|11078.6|322
1617774300000|2021-04-07 05:45:00|11084.6|11078.6|11075.6|11069.6|11088.6|11082.6|11074.6|11068.6|616
1617774600000|2021-04-07 05:50:00|11076.6|11070.6|11073.6|11067.6|11076.6|11070.6|11066.6|11060.6|499
1617774900000|2021-04-07 05:55:00|11072.6|11066.6|11085.6|11079.6|11086.6|11080.6|11071.6|11065.6|639
1617775200000|2021-04-07 06:00:00|11087.6|11081.6|11087.6|11081.6|11092.6|11086.6|11082.6|11076.6|957
1617775500000|2021-04-07 06:05:00|11088.6|11082.6|11076.6|11070.6|11089.6|11083.6|11073.6|11067.6|584
1617775800000|2021-04-07 06:10:00|11075.6|11069.6|11077.6|11071.6|11079.6|11073.6|11067.6|11061.6|692
1617776100000|2021-04-07 06:15:00|11078.6|11072.6|11063.6|11057.6|11079.6|11073.6|11063.6|11057.6|769
1617776400000|2021-04-07 06:20:00|11062.6|11056.6|11065.6|11059.6|11076.6|11070.6|11062.6|11056.6|519
1617776700000|2021-04-07 06:25:00|11064.6|11058.6|11057.6|11051.6|11067.6|11061.6|11056.6|11050.6|707
1617777000000|2021-04-07 06:30:00|11058.6|11052.6|11051.6|11045.6|11060.6|11054.6|11050.6|11044.6|950
1617777300000|2021-04-07 06:35:00|11052.6|11046.6|11064.6|11058.6|11071.6|11065.6|11052.6|11046.6|1021
1617777600000|2021-04-07 06:40:00|11065.6|11059.6|11067.6|11061.6|11067.6|11061.6|11059.6|11053.6|515
1617777900000|2021-04-07 06:45:00|11069.6|11063.6|11065.6|11059.6|11070.6|11064.6|11059.6|11053.6|690
1617778200000|2021-04-07 06:50:00|11067.6|11061.6|11053.6|11047.6|11068.6|11062.6|11053.6|11047.6|547
1617778500000|2021-04-07 06:55:00|11054.6|11048.6|11055.6|11049.6|11059.6|11053.6|11045.6|11039.6|808
1617778800000|2021-04-07 07:00:00|11054.6|11048.6|11041.6|11035.6|11065.6|11059.6|11041.6|11035.6|1485
1617779100000|2021-04-07 07:05:00|11040.6|11034.6|11041.6|11035.6|11048.6|11042.6|11033.6|11027.6|1600
1617779400000|2021-04-07 07:10:00|11040.6|11034.6|11042.6|11036.6|11044.6|11038.6|11034.6|11028.6|1090
1617779700000|2021-04-07 07:15:00|11043.6|11037.6|11049.6|11043.6|11051.6|11045.6|11037.6|11031.6|1314
1617780000000|2021-04-07 07:20:00|11050.6|11044.6|11040.6|11034.6|11054.6|11048.6|11035.6|11029.6|1118
1617780300000|2021-04-07 07:25:00|11041.6|11035.6|11038.6|11032.6|11047.6|11041.6|11034.6|11028.6|822
1617780600000|2021-04-07 07:30:00|11037.6|11031.6|11045.6|11039.6|11046.6|11040.6|11029.6|11023.6|1081
1617780900000|2021-04-07 07:35:00|11046.6|11040.6|11046.6|11040.6|11051.6|11045.6|11039.6|11033.6|884
1617781200000|2021-04-07 07:40:00|11047.6|11041.6|11048.6|11042.6|11053.6|11047.6|11044.6|11038.6|857
1617781500000|2021-04-07 07:45:00|11049.6|11043.6|11047.6|11041.6|11052.6|11046.6|11043.6|11037.6|899
1617781800000|2021-04-07 07:50:00|11048.6|11042.6|11040.6|11034.6|11049.6|11043.6|11037.6|11031.6|1235
1617782100000|2021-04-07 07:55:00|11041.6|11035.6|11044.6|11038.6|11046.6|11040.6|11037.6|11031.6|1513
1617782400000|2021-04-07 08:00:00|11043.6|11037.6|11044.6|11038.6|11044.6|11038.6|11029.6|11023.6|2108
1617782700000|2021-04-07 08:05:00|11045.6|11039.6|11052.6|11046.6|11060.6|11054.6|11041.6|11035.6|2167
1617783000000|2021-04-07 08:10:00|11053.6|11047.6|11040.6|11034.6|11054.6|11048.6|11038.6|11032.6|2005
1617783300000|2021-04-07 08:15:00|11038.6|11032.6|11024.6|11018.6|11040.6|11034.6|11023.6|11017.6|3034
1617783600000|2021-04-07 08:20:00|11025.6|11019.6|11025.6|11019.6|11028.6|11022.6|11011.6|11005.6|1415
1617783900000|2021-04-07 08:25:00|11024.6|11018.6|11021.6|11015.6|11033.6|11027.6|11019.6|11013.6|953
1617784200000|2021-04-07 08:30:00|11037.1|11013.7|11037.1|11013.7|11037.1|11013.7|11035.3|11011.9|2
1617784500000|2021-04-07 08:35:00|11038.5|11015.1|11039.1|11015.7|11040.7|11017.3|11036.8|11013.4|0
1617784800000|2021-04-07 08:40:00|11039.2|11015.8|11037.5|11014.1|11039.3|11015.9|11037|11013.6|0
1617785100000|2021-04-07 08:45:00|11037.2|11013.8|11037|11013.6|11037.5|11014.1|11036.8|11013.4|0
1617785400000|2021-04-07 08:50:00|11037.1|11013.7|11036.1|11012.7|11037.5|11014.1|11035.6|11012.2|0
1617785700000|2021-04-07 08:55:00|11035.8|11012.4|11036.9|11013.5|11037.5|11014.1|11034.9|11011.5|0
1617786000000|2021-04-07 09:00:00|11037.2|11013.8|11039.3|11015.9|11039.3|11015.9|11036.9|11013.5|0
1617786300000|2021-04-07 09:05:00|11039|11015.6|11039.5|11016.1|11041.4|11018|11039|11015.6|0
1617786600000|2021-04-07 09:10:00|11039.3|11015.9|11036|11012.6|11039.3|11015.9|11035.8|11012.4|0
1617786900000|2021-04-07 09:15:00|11035.8|11012.4|10950.1|10944.1|11035.8|11012.4|10941.1|10935.1|1264
1617787200000|2021-04-07 09:20:00|10950.6|10944.6|10958.1|10952.1|10961.1|10955.1|10943.6|10937.6|517
1617787500000|2021-04-07 09:25:00|10958.6|10952.6|10964.1|10958.1|10971.1|10965.1|10958.6|10952.6|351
1617787800000|2021-04-07 09:30:00|10965.1|10959.1|10949.1|10943.1|10970.1|10964.1|10947.1|10941.1|436
1617788100000|2021-04-07 09:35:00|10949.6|10943.6|10946.6|10940.6|10958.1|10952.1|10946.1|10940.1|332
1617788400000|2021-04-07 09:40:00|10946.1|10940.1|10935.6|10929.6|10946.1|10940.1|10928.1|10922.1|419
1617788700000|2021-04-07 09:45:00|10935.1|10929.1|10942.6|10936.6|10945.6|10939.6|10933.1|10927.1|236
1617789000000|2021-04-07 09:50:00|10942.1|10936.1|10928.6|10922.6|10943.1|10937.1|10924.1|10918.1|558
1617789300000|2021-04-07 09:55:00|10929.6|10923.6|10927.6|10921.6|10933.1|10927.1|10926.1|10920.1|243
1617789600000|2021-04-07 10:00:00|10927.1|10921.1|10932.6|10926.6|10938.6|10932.6|10926.6|10920.6|320
1617789900000|2021-04-07 10:05:00|10932.1|10926.1|10942.6|10936.6|10946.6|10940.6|10931.6|10925.6|180
1617790200000|2021-04-07 10:10:00|10943.1|10937.1|10945.1|10939.1|10949.1|10943.1|10942.6|10936.6|237
1617790500000|2021-04-07 10:15:00|10946.1|10940.1|10933.1|10927.1|10946.1|10940.1|10928.6|10922.6|204
1617790800000|2021-04-07 10:20:00|10932.6|10926.6|10917.1|10911.1|10933.6|10927.6|10916.1|10910.1|330
1617791100000|2021-04-07 10:25:00|10918.1|10912.1|10919.6|10913.6|10922.1|10916.1|10915.1|10909.1|202
1617791400000|2021-04-07 10:30:00|10919.1|10913.1|10927.6|10921.6|10928.6|10922.6|10914.6|10908.6|236
1617791700000|2021-04-07 10:35:00|10927.1|10921.1|10911.6|10905.6|10927.1|10921.1|10909.1|10903.1|263
1617792000000|2021-04-07 10:40:00|10912.6|10906.6|10908.6|10902.6|10913.1|10907.1|10907.1|10901.1|143
1617792300000|2021-04-07 10:45:00|10909.1|10903.1|10914.6|10908.6|10916.6|10910.6|10904.1|10898.1|165
1617792600000|2021-04-07 10:50:00|10915.1|10909.1|10917.6|10911.6|10920.1|10914.1|10914.1|10908.1|121
1617792900000|2021-04-07 10:55:00|10917.1|10911.1|10911.6|10905.6|10919.1|10913.1|10911.1|10905.1|86
1617793200000|2021-04-07 11:00:00|10909.6|10903.6|10912.6|10906.6|10914.1|10908.1|10908.6|10902.6|64
1617793500000|2021-04-07 11:05:00|10912.1|10906.1|10904.1|10898.1|10912.1|10906.1|10900.6|10894.6|175
1617793800000|2021-04-07 11:10:00|10903.6|10897.6|10912.6|10906.6|10913.1|10907.1|10893.6|10887.6|235
1617794100000|2021-04-07 11:15:00|10911.6|10905.6|10922.1|10916.1|10922.1|10916.1|10911.6|10905.6|255
1617794400000|2021-04-07 11:20:00|10921.6|10915.6|10909.1|10903.1|10921.6|10915.6|10908.1|10902.1|118
1617794700000|2021-04-07 11:25:00|10908.6|10902.6|10894.6|10888.6|10910.1|10904.1|10894.6|10888.6|313
1617795000000|2021-04-07 11:30:00|10894.1|10888.1|10903.1|10897.1|10903.1|10897.1|10893.1|10887.1|314
1617795300000|2021-04-07 11:35:00|10905.1|10899.1|10899.1|10893.1|10906.1|10900.1|10898.1|10892.1|292
1617795600000|2021-04-07 11:40:00|10898.6|10892.6|10895.6|10889.6|10903.1|10897.1|10895.6|10889.6|193
1617795900000|2021-04-07 11:45:00|10895.1|10889.1|10896.1|10890.1|10898.6|10892.6|10888.1|10882.1|307
1617796200000|2021-04-07 11:50:00|10895.1|10889.1|10897.1|10891.1|10897.1|10891.1|10888.1|10882.1|290
1617796500000|2021-04-07 11:55:00|10896.6|10890.6|10889.1|10883.1|10896.6|10890.6|10886.1|10880.1|276
1617796800000|2021-04-07 12:00:00|10888.1|10882.1|10886.1|10880.1|10895.1|10889.1|10883.6|10877.6|344
1617797100000|2021-04-07 12:05:00|10886.6|10880.6|10885.6|10879.6|10887.6|10881.6|10883.6|10877.6|360
1617797400000|2021-04-07 12:10:00|10885.1|10879.1|10895.1|10889.1|10896.1|10890.1|10883.6|10877.6|451
1617797700000|2021-04-07 12:15:00|10893.6|10887.6|10882.1|10876.1|10894.1|10888.1|10879.6|10873.6|118
1617798000000|2021-04-07 12:20:00|10882.6|10876.6|10883.6|10877.6|10884.1|10878.1|10877.1|10871.1|102
1617798300000|2021-04-07 12:25:00|10884.1|10878.1|10891.6|10885.6|10895.1|10889.1|10882.6|10876.6|160
1617798600000|2021-04-07 12:30:00|10890.6|10884.6|10894.1|10888.1|10897.6|10891.6|10890.1|10884.1|137
1617798900000|2021-04-07 12:35:00|10893.1|10887.1|10879.6|10873.6|10893.6|10887.6|10878.6|10872.6|56
1617799200000|2021-04-07 12:40:00|10879.1|10873.1|10878.6|10872.6|10879.1|10873.1|10873.6|10867.6|112
1617799500000|2021-04-07 12:45:00|10878.1|10872.1|10875.6|10869.6|10880.1|10874.1|10873.6|10867.6|34
1617799800000|2021-04-07 12:50:00|10875.1|10869.1|10879.6|10873.6|10881.6|10875.6|10874.6|10868.6|158
1617800100000|2021-04-07 12:55:00|10879.1|10873.1|10879.6|10873.6|10882.1|10876.1|10877.6|10871.6|141
1617800400000|2021-04-07 13:00:00|10880.1|10874.1|10887.6|10881.6|10888.1|10882.1|10879.1|10873.1|61
1617800700000|2021-04-07 13:05:00|10887.1|10881.1|10895.1|10889.1|10895.1|10889.1|10886.6|10880.6|112
1617801000000|2021-04-07 13:10:00|10896.1|10890.1|10900.6|10894.6|10903.1|10897.1|10895.1|10889.1|275
1617801300000|2021-04-07 13:15:00|10900.1|10894.1|10898.1|10892.1|10903.1|10897.1|10897.6|10891.6|89
1617801600000|2021-04-07 13:20:00|10898.6|10892.6|10910.1|10904.1|10910.1|10904.1|10898.6|10892.6|149
1617801900000|2021-04-07 13:25:00|10909.6|10903.6|10914.6|10908.6|10923.1|10917.1|10909.6|10903.6|415
1617802200000|2021-04-07 13:30:00|10913.6|10907.6|10903.6|10897.6|10918.1|10912.1|10900.6|10894.6|1128
1617802500000|2021-04-07 13:35:00|10904.1|10898.1|10914.1|10908.1|10917.1|10911.1|10894.6|10888.6|478
1617802800000|2021-04-07 13:40:00|10911.6|10905.6|10923.1|10917.1|10925.6|10919.6|10904.1|10898.1|466
1617803100000|2021-04-07 13:45:00|10923.6|10917.6|10928.6|10922.6|10931.1|10925.1|10923.6|10917.6|250
1617803400000|2021-04-07 13:50:00|10929.6|10923.6|10927.6|10921.6|10930.6|10924.6|10924.1|10918.1|253
1617803700000|2021-04-07 13:55:00|10928.6|10922.6|10930.1|10924.1|10932.1|10926.1|10926.6|10920.6|300
1617804000000|2021-04-07 14:00:00|10927.1|10921.1|10927.6|10921.6|10930.1|10924.1|10916.1|10910.1|556
1617804300000|2021-04-07 14:05:00|10924.6|10918.6|10922.6|10916.6|10928.1|10922.1|10920.1|10914.1|322
1617804600000|2021-04-07 14:10:00|10924.6|10918.6|10923.6|10917.6|10927.6|10921.6|10920.1|10914.1|212
1617804900000|2021-04-07 14:15:00|10923.1|10917.1|10931.1|10925.1|10933.1|10927.1|10918.6|10912.6|350
1617805200000|2021-04-07 14:20:00|10930.6|10924.6|10945.1|10939.1|10945.6|10939.6|10930.6|10924.6|268
1617805500000|2021-04-07 14:25:00|10943.6|10937.6|10949.1|10943.1|10949.1|10943.1|10937.1|10931.1|359
1617805800000|2021-04-07 14:30:00|10950.1|10944.1|10947.1|10941.1|10950.6|10944.6|10943.6|10937.6|284
1617806100000|2021-04-07 14:35:00|10946.6|10940.6|10939.1|10933.1|10947.1|10941.1|10937.6|10931.6|278
1617806400000|2021-04-07 14:40:00|10938.1|10932.1|10945.1|10939.1|10945.1|10939.1|10933.1|10927.1|396
1617806700000|2021-04-07 14:45:00|10944.6|10938.6|10938.6|10932.6|10946.1|10940.1|10937.1|10931.1|151
1617807000000|2021-04-07 14:50:00|10939.1|10933.1|10943.1|10937.1|10948.1|10942.1|10936.6|10930.6|367
1617807300000|2021-04-07 14:55:00|10943.6|10937.6|10945.6|10939.6|10945.6|10939.6|10938.6|10932.6|173
1617807600000|2021-04-07 15:00:00|10946.6|10940.6|10951.6|10945.6|10952.6|10946.6|10944.6|10938.6|150
1617807900000|2021-04-07 15:05:00|10950.6|10944.6|10952.6|10946.6|10954.6|10948.6|10949.6|10943.6|204
1617808200000|2021-04-07 15:10:00|10953.6|10947.6|10952.6|10946.6|10959.6|10953.6|10948.6|10942.6|505
1617808500000|2021-04-07 15:15:00|10951.6|10945.6|10960.6|10954.6|10964.6|10958.6|10946.6|10940.6|337
1617808800000|2021-04-07 15:20:00|10961.6|10955.6|10956.6|10950.6|10965.6|10959.6|10955.6|10949.6|316
1617809100000|2021-04-07 15:25:00|10955.6|10949.6|10950.6|10944.6|10956.6|10950.6|10946.6|10940.6|455
1617809400000|2021-04-07 15:30:00|10949.6|10943.6|10950.6|10944.6|10953.6|10947.6|10942.6|10936.6|397
1617809700000|2021-04-07 15:35:00|10951.6|10945.6|10935.6|10929.6|10954.6|10948.6|10933.6|10927.6|449
1617810000000|2021-04-07 15:40:00|10933.6|10927.6|10930.6|10924.6|10934.6|10928.6|10926.6|10920.6|229
1617810300000|2021-04-07 15:45:00|10931.6|10925.6|10935.6|10929.6|10938.6|10932.6|10927.6|10921.6|131
1617810600000|2021-04-07 15:50:00|10934.6|10928.6|10936.6|10930.6|10936.6|10930.6|10933.6|10927.6|37
1617810900000|2021-04-07 15:55:00|10935.6|10929.6|10940.6|10934.6|10941.6|10935.6|10930.6|10924.6|140
1617811200000|2021-04-07 16:00:00|10938.6|10932.6|10941.6|10935.6|10946.6|10940.6|10938.6|10932.6|87
1617811500000|2021-04-07 16:05:00|10942.6|10936.6|10941.6|10935.6|10942.6|10936.6|10938.6|10932.6|87
1617811800000|2021-04-07 16:10:00|10942.6|10936.6|10933.6|10927.6|10945.6|10939.6|10933.6|10927.6|146
1617812100000|2021-04-07 16:15:00|10932.6|10926.6|10919.6|10913.6|10933.6|10927.6|10919.6|10913.6|168
1617812400000|2021-04-07 16:20:00|10921.6|10915.6|10930.6|10924.6|10930.6|10924.6|10917.6|10911.6|127
1617812700000|2021-04-07 16:25:00|10929.6|10923.6|10918.6|10912.6|10929.6|10923.6|10917.6|10911.6|158
1617813000000|2021-04-07 16:30:00|10917.6|10911.6|10920.6|10914.6|10922.6|10916.6|10915.6|10909.6|97
1617813300000|2021-04-07 16:35:00|10919.6|10913.6|10928.6|10922.6|10930.6|10924.6|10918.6|10912.6|177
1617813600000|2021-04-07 16:40:00|10926.6|10920.6|10923.6|10917.6|10926.6|10920.6|10922.6|10916.6|67
1617813900000|2021-04-07 16:45:00|10924.6|10918.6|10927.6|10921.6|10928.6|10922.6|10921.6|10915.6|179
1617814200000|2021-04-07 16:50:00|10928.6|10922.6|10927.6|10921.6|10931.6|10925.6|10923.6|10917.6|260
1617814500000|2021-04-07 16:55:00|10929.6|10923.6|10924.6|10918.6|10929.6|10923.6|10920.6|10914.6|192
1617814800000|2021-04-07 17:00:00|10925.6|10919.6|10928.6|10922.6|10931.6|10925.6|10924.6|10918.6|136
1617815100000|2021-04-07 17:05:00|10929.6|10923.6|10932.6|10926.6|10938.6|10932.6|10929.6|10923.6|157
1617815400000|2021-04-07 17:10:00|10933.6|10927.6|10944.6|10938.6|10945.6|10939.6|10933.6|10927.6|136
1617815700000|2021-04-07 17:15:00|10943.6|10937.6|10945.6|10939.6|10948.6|10942.6|10941.6|10935.6|220
1617816000000|2021-04-07 17:20:00|10943.6|10937.6|10937.6|10931.6|10945.6|10939.6|10937.6|10931.6|112
1617816300000|2021-04-07 17:25:00|10938.6|10932.6|10939.6|10933.6|10941.6|10935.6|10936.6|10930.6|85
1617816600000|2021-04-07 17:30:00|10937.6|10931.6|10949.6|10943.6|10950.6|10944.6|10937.6|10931.6|106
1617816900000|2021-04-07 17:35:00|10952.6|10946.6|10954.6|10948.6|10955.6|10949.6|10951.6|10945.6|77
1617817200000|2021-04-07 17:40:00|10952.6|10946.6|10953.6|10947.6|10953.6|10947.6|10950.6|10944.6|71
1617817500000|2021-04-07 17:45:00|10952.6|10946.6|10955.6|10949.6|10956.6|10950.6|10951.6|10945.6|72
1617817800000|2021-04-07 17:50:00|10953.6|10947.6|10953.6|10947.6|10954.6|10948.6|10951.6|10945.6|41
1617818100000|2021-04-07 17:55:00|10952.6|10946.6|10952.6|10946.6|10958.6|10952.6|10950.6|10944.6|86
1617818400000|2021-04-07 18:00:00|10951.6|10945.6|10952.6|10946.6|10959.6|10953.6|10951.6|10945.6|86
1617818700000|2021-04-07 18:05:00|10951.6|10945.6|10958.6|10952.6|10960.6|10954.6|10949.6|10943.6|95
1617819000000|2021-04-07 18:10:00|10959.6|10953.6|10959.6|10953.6|10960.6|10954.6|10955.6|10949.6|58
1617819300000|2021-04-07 18:15:00|10960.6|10954.6|10958.6|10952.6|10961.6|10955.6|10956.6|10950.6|85
1617819600000|2021-04-07 18:20:00|10957.6|10951.6|10959.6|10953.6|10960.6|10954.6|10953.6|10947.6|48
1617819900000|2021-04-07 18:25:00|10958.6|10952.6|10956.6|10950.6|10958.6|10952.6|10953.6|10947.6|44
1617820200000|2021-04-07 18:30:00|10955.6|10949.6|10954.6|10948.6|10957.6|10951.6|10952.6|10946.6|79
1617820500000|2021-04-07 18:35:00|10953.6|10947.6|10954.6|10948.6|10954.6|10948.6|10950.6|10944.6|66
1617820800000|2021-04-07 18:40:00|10955.6|10949.6|10955.6|10949.6|10957.6|10951.6|10954.6|10948.6|130
1617821100000|2021-04-07 18:45:00|10956.6|10950.6|10955.6|10949.6|10958.6|10952.6|10953.6|10947.6|128
1617821400000|2021-04-07 18:50:00|10957.6|10951.6|10957.6|10951.6|10958.6|10952.6|10952.6|10946.6|176
1617821700000|2021-04-07 18:55:00|10954.6|10948.6|10951.2|10927.8|10955.6|10949.6|10943.6|10927.8|123
1617822000000|2021-04-07 19:00:00|10951.3|10927.9|10956.5|10933.1|10957.2|10933.8|10948.4|10925|2
1617822300000|2021-04-07 19:05:00|10956.8|10933.4|10950.6|10927.2|10957.2|10933.8|10950.5|10927.1|0
1617822600000|2021-04-07 19:10:00|10950.7|10927.3|10941.5|10918.1|10950.7|10927.3|10939.7|10916.3|0
1617822900000|2021-04-07 19:15:00|10941.6|10918.2|10935.8|10912.4|10941.7|10918.3|10935.6|10912.2|0
1617823200000|2021-04-07 19:20:00|10935.7|10912.3|10936.2|10912.8|10939.8|10916.4|10933.2|10909.8|0
1617823500000|2021-04-07 19:25:00|10935.9|10912.5|10930.8|10907.4|10936.2|10912.8|10929.7|10906.3|0
1617823800000|2021-04-07 19:30:00|10930.7|10907.3|10928.2|10904.8|10930.9|10907.5|10927.5|10904.1|0
1617824100000|2021-04-07 19:35:00|10928.1|10904.7|10934.5|10911.1|10934.6|10911.2|10925.5|10902.1|0
1617824400000|2021-04-07 19:40:00|10934.4|10911|10943.5|10920.1|10943.5|10920.1|10933.7|10910.3|0
1617824700000|2021-04-07 19:45:00|10944|10920.6|10953.4|10930|10954.7|10931.3|10943.8|10920.4|0
1617825000000|2021-04-07 19:50:00|10953.5|10930.1|10952.6|10929.2|10953.5|10930.1|10946.4|10923|0
1617825300000|2021-04-07 19:55:00|10952.4|10929|10957.9|10934.5|10960.9|10937.5|10948.7|10925.3|0
1617825600000|2021-04-07 20:00:00|10957.4|10934|10963.5|10940.1|10964.5|10941.1|10957|10933.6|0
1617825900000|2021-04-07 20:05:00|10964|10940.6|10965|10941.6|10965.4|10942|10963.1|10939.7|0
1617826200000|2021-04-07 20:10:00|10965.4|10942|10964.9|10941.5|10965.4|10942|10964.4|10941|0
1617826500000|2021-04-07 20:15:00|10964.8|10941.4|10962.9|10939.5|10964.9|10941.5|10962.8|10939.4|0
1617826800000|2021-04-07 20:20:00|10963|10939.6|10963|10939.6|10963.1|10939.7|10962.6|10939.2|0
1617827100000|2021-04-07 20:25:00|10962.9|10939.5|10963.2|10939.8|10963.5|10940.1|10962.8|10939.4|0
1617827400000|2021-04-07 20:30:00|10962.9|10939.5|10963.8|10940.4|10963.8|10940.4|10962.4|10939|0
1617827700000|2021-04-07 20:35:00|10964.3|10940.9|10966.2|10942.8|10967.6|10944.2|10964.3|10940.9|0
1617828000000|2021-04-07 20:40:00|10965.7|10942.3|10966.2|10942.8|10966.2|10942.8|10965.2|10941.8|0
1617828300000|2021-04-07 20:45:00|10966.6|10943.2|10967.1|10943.7|10967.1|10943.7|10965.7|10942.3|0
1617828600000|2021-04-07 20:50:00|10966.6|10943.2|10966.2|10942.8|10967.1|10943.7|10966.2|10942.8|0
1617828900000|2021-04-07 20:55:00|10966.6|10943.2|10966.3|10942.9|10967.1|10943.7|10966.2|10942.8|0
1617829200000|2021-04-07 21:00:00|10966.5|10943.1|10966.3|10942.9|10966.5|10943.1|10966.3|10942.9|0
1617829800000|2021-04-07 21:10:00|10966.1|10942.7|10965.8|10942.4|10966.1|10942.7|10965.8|10942.4|0
1617830100000|2021-04-07 21:15:00|10965.9|10942.5|10965.6|10942.2|10965.9|10942.5|10965.4|10942|0
1617830400000|2021-04-07 21:20:00|10965.4|10942|10965.3|10941.9|10965.6|10942.2|10965.3|10941.9|0
1617830700000|2021-04-07 21:25:00|10965.4|10942|10965.4|10942|10965.5|10942.1|10965.3|10941.9|0
1617831000000|2021-04-07 21:30:00|10965.3|10941.9|10965.2|10941.8|10965.4|10942|10965.1|10941.7|0
1617831300000|2021-04-07 21:35:00|10965.3|10941.9|10965.4|10942|10965.4|10942|10965.2|10941.8|0
1617831600000|2021-04-07 21:40:00|10965.3|10941.9|10965.7|10942.3|10966|10942.6|10965.3|10941.9|0
1617831900000|2021-04-07 21:45:00|10965.8|10942.4|10965.7|10942.3|10965.8|10942.4|10965.7|10942.3|0
1617832200000|2021-04-07 21:50:00|10965.4|10942|10965.6|10942.2|10965.6|10942.2|10965.4|10942|0
1617832500000|2021-04-07 21:55:00|10965.7|10942.3|10966.3|10942.9|10966.6|10943.2|10965.7|10942.3|0
1617832800000|2021-04-07 22:00:00|10966.1|10942.7|10964.5|10941.1|10967.8|10944.4|10964.3|10940.9|0
1617833100000|2021-04-07 22:05:00|10965|10941.6|10965.5|10942.1|10965.5|10942.1|10963.6|10940.2|0
1617833400000|2021-04-07 22:10:00|10966|10942.6|10964.5|10941.1|10966|10942.6|10964.1|10940.7|0
1617833700000|2021-04-07 22:15:00|10965|10941.6|10964.1|10940.7|10965|10941.6|10964.1|10940.7|0
1617834000000|2021-04-07 22:20:00|10964.5|10941.1|10964.5|10941.1|10965|10941.6|10964.1|10940.7|0
1617834300000|2021-04-07 22:25:00|10964.1|10940.7|10965|10941.6|10965|10941.6|10964.1|10940.7|0
1617834600000|2021-04-07 22:30:00|10965.5|10942.1|10965.5|10942.1|10966|10942.6|10965.5|10942.1|0
1617834900000|2021-04-07 22:35:00|10965.7|10942.3|10966|10942.6|10966|10942.6|10965.5|10942.1|0
1617835200000|2021-04-07 22:40:00|10966.4|10943|10966.4|10943|10966.4|10943|10966|10942.6|0
1617835500000|2021-04-07 22:45:00|10966|10942.6|10965.5|10942.1|10966|10942.6|10964.5|10941.1|0
1617835800000|2021-04-07 22:50:00|10965|10941.6|10964.5|10941.1|10965.5|10942.1|10964.1|10940.7|0
1617836100000|2021-04-07 22:55:00|10964.8|10941.4|10964.5|10941.1|10965|10941.6|10964.5|10941.1|0
1617836400000|2021-04-07 23:00:00|10964.1|10940.7|10964.5|10941.1|10965|10941.6|10963.6|10940.2|0
1617836700000|2021-04-07 23:05:00|10965|10941.6|10964.8|10941.4|10965|10941.6|10964.1|10940.7|0
1617837000000|2021-04-07 23:10:00|10965|10941.6|10963.9|10940.5|10965.3|10941.9|10963.4|10940|0
1617837300000|2021-04-07 23:15:00|10964.3|10940.9|10963.4|10940|10964.3|10940.9|10963.4|10940|0
1617837600000|2021-04-07 23:20:00|10963.9|10940.5|10963.4|10940|10963.9|10940.5|10963.4|10940|0
1617837900000|2021-04-07 23:25:00|10962.9|10939.5|10964.8|10941.4|10964.8|10941.4|10962.9|10939.5|0
1617838200000|2021-04-07 23:30:00|10965.3|10941.9|10975.6|10952.2|10975.6|10952.2|10965.3|10941.9|0
1617838500000|2021-04-07 23:35:00|10976.1|10952.7|10979.4|10956|10981.3|10957.9|10975.6|10952.2|0
1617838800000|2021-04-07 23:40:00|10979.1|10955.7|10978.9|10955.5|10982.2|10958.8|10978.9|10955.5|0
1617839100000|2021-04-07 23:45:00|10979.1|10955.7|10978.9|10955.5|10980.8|10957.4|10977.5|10954.1|0
1617839400000|2021-04-07 23:50:00|10978.7|10955.3|10978.2|10954.8|10978.9|10955.5|10978|10954.6|0
1617839700000|2021-04-07 23:55:00|10978.4|10955|10976.6|10953.2|10978.9|10955.5|10976.1|10952.7|0
1617840000000|2021-04-08 00:00:00|10977|10953.6|10973.7|10950.3|10977|10953.6|10971.9|10948.5|0
1617840300000|2021-04-08 00:05:00|10973.5|10950.1|10977|10953.6|10977|10953.6|10972.3|10948.9|0
1617840600000|2021-04-08 00:10:00|10976.6|10953.2|10976.6|10953.2|10977|10953.6|10974.2|10950.8|0
1617840900000|2021-04-08 00:15:00|10976.1|10952.7|10972.1|10948.7|10976.6|10953.2|10972.1|10948.7|0
1617841200000|2021-04-08 00:20:00|10971.9|10948.5|10974.4|10951|10975.6|10952.2|10971.9|10948.5|0
1617841500000|2021-04-08 00:25:00|10974.2|10950.8|10973|10949.6|10974.4|10951|10972.3|10948.9|0
1617841800000|2021-04-08 00:30:00|10972.8|10949.4|10968.8|10945.4|10972.8|10949.4|10967.1|10943.7|0
1617842100000|2021-04-08 00:35:00|10969|10945.6|10965.5|10942.1|10969|10945.6|10965|10941.6|0
1617842400000|2021-04-08 00:40:00|10966.2|10942.8|10966.6|10943.2|10966.9|10943.5|10965|10941.6|0
1617842700000|2021-04-08 00:45:00|10965.9|10942.5|10966.2|10942.8|10967.6|10944.2|10965.5|10942.1|0
1617843000000|2021-04-08 00:50:00|10966.3|10942.9|10973.5|10950.1|10974.4|10951|10966.3|10942.9|0
1617843300000|2021-04-08 00:55:00|10973.3|10949.9|10964.8|10941.4|10973.3|10949.9|10964.8|10941.4|0
1617843600000|2021-04-08 01:00:00|10965|10941.6|10954.5|10931.1|10965.7|10942.3|10954.5|10931.1|0
1617843900000|2021-04-08 01:05:00|10954.3|10930.9|10965.9|10942.5|10966.2|10942.8|10953.6|10930.2|0
1617844200000|2021-04-08 01:10:00|10966.2|10942.8|10973.8|10950.4|10974.5|10951.1|10963.8|10940.4|0
1617844500000|2021-04-08 01:15:00|10975.7|10952.3|10976.6|10970.6|10996.6|10990.6|10956.6|10950.6|2366
1617844800000|2021-04-08 01:20:00|10977.6|10971.6|10967.6|10961.6|10985.6|10979.6|10955.6|10949.6|1375
1617845100000|2021-04-08 01:25:00|10966.6|10960.6|10980.6|10974.6|10993.6|10987.6|10966.6|10960.6|1584
1617845400000|2021-04-08 01:30:00|10982.6|10976.6|11015.6|11009.6|11016.6|11010.6|10964.6|10958.6|4023
1617845700000|2021-04-08 01:35:00|11016.6|11010.6|11060.6|11054.6|11063.6|11057.6|11015.6|11009.6|2607
1617846000000|2021-04-08 01:40:00|11059.6|11053.6|11074.6|11068.6|11080.6|11074.6|11056.6|11050.6|2228
1617846300000|2021-04-08 01:45:00|11072.6|11066.6|11069.6|11063.6|11113.6|11107.6|11069.6|11063.6|2189
1617846600000|2021-04-08 01:50:00|11070.6|11064.6|11062.6|11056.6|11094.6|11088.6|11052.6|11046.6|2345
1617846900000|2021-04-08 01:55:00|11061.6|11055.6|11035.6|11029.6|11076.6|11070.6|11035.6|11029.6|1163
1617847200000|2021-04-08 02:00:00|11037.6|11031.6|11028.6|11022.6|11057.6|11051.6|11028.6|11022.6|1239
1617847500000|2021-04-08 02:05:00|11027.6|11021.6|11040.6|11034.6|11052.6|11046.6|11027.6|11021.6|966
1617847800000|2021-04-08 02:10:00|11042.6|11036.6|11065.6|11059.6|11068.6|11062.6|11036.6|11030.6|1246
1617848100000|2021-04-08 02:15:00|11066.6|11060.6|11051.6|11045.6|11067.6|11061.6|11035.6|11029.6|1047
1617848400000|2021-04-08 02:20:00|11050.6|11044.6|11072.6|11066.6|11077.6|11071.6|11046.6|11040.6|833
1617848700000|2021-04-08 02:25:00|11070.6|11064.6|11074.6|11068.6|11078.6|11072.6|11056.6|11050.6|576
1617849000000|2021-04-08 02:30:00|11076.6|11070.6|11090.6|11084.6|11097.6|11091.6|11073.6|11067.6|866
1617849300000|2021-04-08 02:35:00|11091.6|11085.6|11098.6|11092.6|11099.6|11093.6|11085.6|11079.6|927
1617849600000|2021-04-08 02:40:00|11099.6|11093.6|11093.6|11087.6|11111.6|11105.6|11089.6|11083.6|1104
1617849900000|2021-04-08 02:45:00|11094.6|11088.6|11076.6|11070.6|11098.6|11092.6|11071.6|11065.6|877
1617850200000|2021-04-08 02:50:00|11075.6|11069.6|11094.6|11088.6|11099.6|11093.6|11074.6|11068.6|713
1617850500000|2021-04-08 02:55:00|11095.6|11089.6|11106.6|11100.6|11109.6|11103.6|11093.6|11087.6|1067
1617850800000|2021-04-08 03:00:00|11105.6|11099.6|11095.6|11089.6|11118.6|11112.6|11095.6|11089.6|996
1617851100000|2021-04-08 03:05:00|11093.6|11087.6|11092.6|11086.6|11101.6|11095.6|11086.6|11080.6|402
1617851400000|2021-04-08 03:10:00|11091.6|11085.6|11104.6|11098.6|11105.6|11099.6|11086.6|11080.6|553
1617851700000|2021-04-08 03:15:00|11106.6|11100.6|11103.6|11097.6|11109.6|11103.6|11096.6|11090.6|483
1617852000000|2021-04-08 03:20:00|11102.6|11096.6|11112.8|11106.8|11113.6|11107.6|11096.6|11090.6|768
1617852300000|2021-04-08 03:25:00|11113.8|11107.8|11109.8|11103.8|11127.8|11121.8|11105.8|11099.8|1179
1617852600000|2021-04-08 03:30:00|11108.8|11102.8|11101.8|11095.8|11110.8|11104.8|11096.8|11090.8|441
1617852900000|2021-04-08 03:35:00|11100.8|11094.8|11093.8|11087.8|11104.8|11098.8|11091.8|11085.8|363
1617853200000|2021-04-08 03:40:00|11094.8|11088.8|11088.8|11082.8|11097.8|11091.8|11084.8|11078.8|358
1617853500000|2021-04-08 03:45:00|11089.8|11083.8|11097.8|11091.8|11106.8|11100.8|11086.8|11080.8|448
1617853800000|2021-04-08 03:50:00|11098.8|11092.8|11087.8|11081.8|11102.8|11096.8|11087.8|11081.8|399
1617854100000|2021-04-08 03:55:00|11088.8|11082.8|11093.8|11087.8|11097.8|11091.8|11088.8|11082.8|316
1617854400000|2021-04-08 04:00:00|11101.5|11078.1|11102|11078.6|11102|11078.6|11101.5|11078.1|0
1617854700000|2021-04-08 04:05:00|11101.7|11078.3|11101.7|11078.3|11103.4|11080|11101.7|11078.3|0
1617855000000|2021-04-08 04:10:00|11102|11078.6|11101.7|11078.3|11102|11078.6|11101.5|11078.1|0
1617855300000|2021-04-08 04:15:00|11101.6|11078.2|11101.7|11078.3|11102|11078.6|11101.5|11078.1|0
1617855600000|2021-04-08 04:20:00|11102|11078.6|11102.2|11078.8|11103.6|11080.2|11102|11078.6|0
1617855900000|2021-04-08 04:25:00|11102|11078.6|11101.6|11078.2|11102|11078.6|11101.6|11078.2|0
1617856200000|2021-04-08 04:30:00|11100.9|11077.5|11101.3|11077.9|11101.6|11078.2|11099.7|11076.3|0
1617856500000|2021-04-08 04:35:00|11100.6|11077.2|11099.7|11076.3|11100.6|11077.2|11099.5|11076.1|0
1617856800000|2021-04-08 04:40:00|11099.9|11076.5|11099.7|11076.3|11100|11076.6|11099.5|11076.1|0
1617857100000|2021-04-08 04:45:00|11099.6|11076.2|11099.9|11076.5|11100.2|11076.8|11099.2|11075.8|0
1617857400000|2021-04-08 04:50:00|11100.4|11077|11100.4|11077|11100.5|11077.1|11100.2|11076.8|0
1617857700000|2021-04-08 04:55:00|11100.6|11077.2|11100.2|11076.8|11100.6|11077.2|11100.2|11076.8|0
1617858000000|2021-04-08 05:00:00|11100.4|11077|11112.8|11106.8|11113.8|11107.8|11083.8|11076.3|1879
1617858300000|2021-04-08 05:05:00|11113.8|11107.8|11079.8|11073.8|11118.8|11112.8|11078.8|11072.8|1063
1617858600000|2021-04-08 05:10:00|11077.8|11071.8|11077.8|11071.8|11084.8|11078.8|11070.8|11064.8|491
1617858900000|2021-04-08 05:15:00|11076.8|11070.8|11080.8|11074.8|11090.8|11084.8|11075.8|11069.8|731
1617859200000|2021-04-08 05:20:00|11081.8|11075.8|11078.8|11072.8|11088.8|11082.8|11077.8|11071.8|486
1617859500000|2021-04-08 05:25:00|11077.8|11071.8|11101.8|11095.8|11101.8|11095.8|11075.8|11069.8|421
1617859800000|2021-04-08 05:30:00|11100.8|11094.8|11117.8|11111.8|11120.8|11114.8|11099.8|11093.8|1106
1617860100000|2021-04-08 05:35:00|11118.8|11112.8|11104.8|11098.8|11118.8|11112.8|11097.8|11091.8|740
1617860400000|2021-04-08 05:40:00|11105.8|11099.8|11097.8|11091.8|11113.8|11107.8|11097.8|11091.8|417
1617860700000|2021-04-08 05:45:00|11099.8|11093.8|11104.8|11098.8|11111.8|11105.8|11098.8|11092.8|484
1617861000000|2021-04-08 05:50:00|11106.8|11100.8|11112.8|11106.8|11118.8|11112.8|11105.8|11099.8|531
1617861300000|2021-04-08 05:55:00|11111.8|11105.8|11107.8|11101.8|11117.8|11111.8|11099.8|11093.8|641
1617861600000|2021-04-08 06:00:00|11106.8|11100.8|11119.8|11113.8|11123.8|11117.8|11104.8|11098.8|953
1617861900000|2021-04-08 06:05:00|11120.8|11114.8|11123.8|11117.8|11130.8|11124.8|11115.8|11109.8|824
1617862200000|2021-04-08 06:10:00|11124.8|11118.8|11120.8|11114.8|11135.8|11129.8|11118.8|11112.8|965
1617862500000|2021-04-08 06:15:00|11114.8|11108.8|11129.8|11123.8|11132.8|11126.8|11114.8|11108.8|847
1617862800000|2021-04-08 06:20:00|11130.8|11124.8|11125.8|11119.8|11138.8|11132.8|11122.8|11116.8|1183
1617863100000|2021-04-08 06:25:00|11126.8|11120.8|11118.8|11112.8|11133.8|11127.8|11112.8|11106.8|711
1617863400000|2021-04-08 06:30:00|11117.8|11111.8|11110.8|11104.8|11121.8|11115.8|11109.8|11103.8|661
1617863700000|2021-04-08 06:35:00|11109.8|11103.8|11103.8|11097.8|11109.8|11103.8|11101.8|11095.8|679
1617864000000|2021-04-08 06:40:00|11104.8|11098.8|11113.8|11107.8|11114.8|11108.8|11103.8|11097.8|434
1617864300000|2021-04-08 06:45:00|11112.8|11106.8|11116.8|11110.8|11124.8|11118.8|11112.8|11106.8|478
1617864600000|2021-04-08 06:50:00|11117.8|11111.8|11124.8|11118.8|11124.8|11118.8|11114.8|11108.8|545
1617864900000|2021-04-08 06:55:00|11125.8|11119.8|11113.8|11107.8|11129.8|11123.8|11108.8|11102.8|767
1617865200000|2021-04-08 07:00:00|11112.8|11106.8|11125.8|11119.8|11132.8|11126.8|11112.8|11106.8|1276
1617865500000|2021-04-08 07:05:00|11127.8|11121.8|11128.8|11122.8|11134.8|11128.8|11126.8|11120.8|470
1617865800000|2021-04-08 07:10:00|11129.8|11123.8|11134.8|11128.8|11134.8|11128.8|11125.8|11119.8|545
1617866100000|2021-04-08 07:15:00|11133.8|11127.8|11129.8|11123.8|11136.8|11130.8|11128.8|11122.8|703
1617866400000|2021-04-08 07:20:00|11130.8|11124.8|11126.8|11120.8|11133.8|11127.8|11124.8|11118.8|588
1617866700000|2021-04-08 07:25:00|11127.8|11121.8|11128.8|11122.8|11135.8|11129.8|11123.8|11117.8|702
1617867000000|2021-04-08 07:30:00|11129.8|11123.8|11123.8|11117.8|11129.8|11123.8|11120.8|11114.8|720
1617867300000|2021-04-08 07:35:00|11124.8|11118.8|11126.8|11120.8|11135.8|11129.8|11123.8|11117.8|596
1617867600000|2021-04-08 07:40:00|11125.8|11119.8|11122.8|11116.8|11127.8|11121.8|11119.8|11113.8|496
1617867900000|2021-04-08 07:45:00|11121.8|11115.8|11121.8|11115.8|11126.8|11120.8|11117.8|11111.8|833
1617868200000|2021-04-08 07:50:00|11122.8|11116.8|11124.8|11118.8|11126.8|11120.8|11113.8|11107.8|1542
1617868500000|2021-04-08 07:55:00|11123.8|11117.8|11121.8|11115.8|11128.8|11122.8|11119.8|11113.8|1512
1617868800000|2021-04-08 08:00:00|11122.8|11116.8|11123.8|11117.8|11126.8|11120.8|11115.8|11109.8|1365
1617869100000|2021-04-08 08:05:00|11121.8|11115.8|11118.8|11112.8|11124.8|11118.8|11116.8|11110.8|1421
1617869400000|2021-04-08 08:10:00|11117.8|11111.8|11117.8|11111.8|11127.8|11121.8|11111.8|11105.8|1253
1617869700000|2021-04-08 08:15:00|11118.8|11112.8|11119.8|11113.8|11122.8|11116.8|11113.8|11107.8|1077
1617870000000|2021-04-08 08:20:00|11117.8|11111.8|11124.8|11118.8|11126.8|11120.8|11117.8|11111.8|550
1617870300000|2021-04-08 08:25:00|11123.8|11117.8|11129.8|11123.8|11138.8|11132.8|11123.8|11117.8|1350
1617870600000|2021-04-08 08:30:00|11141.1|11117.7|11141|11117.6|11143.6|11120.2|11139.4|11116|24
1617870900000|2021-04-08 08:35:00|11139.6|11116.2|11140.8|11117.4|11141.5|11118.1|11137.9|11114.5|0
1617871200000|2021-04-08 08:40:00|11141|11117.6|11142.4|11119|11143.4|11120|11140.8|11117.4|0
1617871500000|2021-04-08 08:45:00|11141|11117.6|11144.1|11120.7|11144.3|11120.9|11140.3|11116.9|0
1617871800000|2021-04-08 08:50:00|11144.3|11120.9|11146.2|11122.8|11148.1|11124.7|11142.7|11119.3|0
1617872100000|2021-04-08 08:55:00|11146.5|11123.1|11145.3|11121.9|11148.1|11124.7|11145.1|11121.7|0
1617872400000|2021-04-08 09:00:00|11145.1|11121.7|11151.2|11127.8|11151.2|11127.8|11144.8|11121.4|0
1617872700000|2021-04-08 09:05:00|11151|11127.6|11148.4|11125|11151.2|11127.8|11148.1|11124.7|0
1617873000000|2021-04-08 09:10:00|11148.2|11124.8|11146|11122.6|11148.4|11125|11145.5|11122.1|0
1617873300000|2021-04-08 09:15:00|11146.2|11122.8|11110.8|11104.8|11146.2|11122.8|11110.8|11104.8|178
1617873600000|2021-04-08 09:20:00|11111.3|11105.3|11113.8|11107.8|11117.3|11111.3|11111.3|11105.3|141
1617873900000|2021-04-08 09:25:00|11114.3|11108.3|11113.8|11107.8|11116.3|11110.3|11110.3|11104.3|77
1617874200000|2021-04-08 09:30:00|11113.3|11107.3|11120.3|11114.3|11120.3|11114.3|11110.8|11104.8|58
1617874500000|2021-04-08 09:35:00|11120.8|11114.8|11118.8|11112.8|11121.3|11115.3|11116.8|11110.8|52
1617874800000|2021-04-08 09:40:00|11117.8|11111.8|11115.8|11109.8|11119.8|11113.8|11114.8|11108.8|44
1617875100000|2021-04-08 09:45:00|11116.3|11110.3|11122.8|11116.8|11125.3|11119.3|11114.8|11108.8|43
1617875400000|2021-04-08 09:50:00|11123.3|11117.3|11120.8|11114.8|11123.3|11117.3|11118.8|11112.8|13
1617875700000|2021-04-08 09:55:00|11121.3|11115.3|11127.8|11121.8|11128.8|11122.8|11121.3|11115.3|26
1617876000000|2021-04-08 10:00:00|11129.8|11123.8|11128.8|11122.8|11131.8|11125.8|11126.3|11120.3|34
1617876300000|2021-04-08 10:05:00|11128.3|11122.3|11120.3|11114.3|11128.3|11122.3|11120.3|11114.3|156
1617876600000|2021-04-08 10:10:00|11120.8|11114.8|11124.8|11118.8|11124.8|11118.8|11118.8|11112.8|38
1617876900000|2021-04-08 10:15:00|11124.3|11118.3|11119.8|11113.8|11125.8|11119.8|11119.3|11113.3|10
1617877200000|2021-04-08 10:20:00|11119.3|11113.3|11122.8|11116.8|11123.3|11117.3|11118.3|11112.3|22
1617877500000|2021-04-08 10:25:00|11122.3|11116.3|11132.3|11126.3|11133.3|11127.3|11122.3|11116.3|45
1617877800000|2021-04-08 10:30:00|11132.8|11126.8|11130.8|11124.8|11133.3|11127.3|11130.3|11124.3|76
1617878100000|2021-04-08 10:35:00|11130.3|11124.3|11132.3|11126.3|11132.3|11126.3|11128.8|11122.8|32
1617878400000|2021-04-08 10:40:00|11131.8|11125.8|11129.8|11123.8|11134.3|11128.3|11128.8|11122.8|38
1617878700000|2021-04-08 10:45:00|11130.3|11124.3|11123.3|11117.3|11130.8|11124.8|11121.3|11115.3|64
1617879000000|2021-04-08 10:50:00|11123.8|11117.8|11119.8|11113.8|11127.8|11121.8|11119.8|11113.8|71
1617879300000|2021-04-08 10:55:00|11120.3|11114.3|11116.3|11110.3|11120.3|11114.3|11116.3|11110.3|101
1617879600000|2021-04-08 11:00:00|11116.8|11110.8|11120.3|11114.3|11120.3|11114.3|11116.8|11110.8|14
1617879900000|2021-04-08 11:05:00|11119.8|11113.8|11122.8|11116.8|11124.3|11118.3|11119.8|11113.8|39
1617880200000|2021-04-08 11:10:00|11122.3|11116.3|11121.8|11115.8|11123.8|11117.8|11118.8|11112.8|34
1617880500000|2021-04-08 11:15:00|11119.8|11113.8|11128.3|11122.3|11128.3|11122.3|11119.8|11113.8|58
1617880800000|2021-04-08 11:20:00|11129.3|11123.3|11126.8|11120.8|11130.8|11124.8|11126.3|11120.3|48
1617881100000|2021-04-08 11:25:00|11127.3|11121.3|11125.8|11119.8|11129.3|11123.3|11123.8|11117.8|42
1617881400000|2021-04-08 11:30:00|11125.3|11119.3|11129.3|11123.3|11129.3|11123.3|11124.8|11118.8|54
1617881700000|2021-04-08 11:35:00|11130.3|11124.3|11131.3|11125.3|11133.3|11127.3|11130.3|11124.3|106
1617882000000|2021-04-08 11:40:00|11130.8|11124.8|11128.8|11122.8|11133.3|11127.3|11128.3|11122.3|28
1617882300000|2021-04-08 11:45:00|11129.3|11123.3|11135.3|11129.3|11135.3|11129.3|11127.8|11121.8|58
1617882600000|2021-04-08 11:50:00|11134.3|11128.3|11136.3|11130.3|11136.3|11130.3|11131.8|11125.8|72
1617882900000|2021-04-08 11:55:00|11136.8|11130.8|11136.3|11130.3|11138.3|11132.3|11134.8|11128.8|29
1617883200000|2021-04-08 12:00:00|11135.3|11129.3|11139.3|11133.3|11140.3|11134.3|11133.8|11127.8|41
1617883500000|2021-04-08 12:05:00|11138.8|11132.8|11135.3|11129.3|11139.3|11133.3|11135.3|11129.3|54
1617883800000|2021-04-08 12:10:00|11134.3|11128.3|11132.3|11126.3|11136.3|11130.3|11130.3|11124.3|97
1617884100000|2021-04-08 12:15:00|11132.8|11126.8|11135.3|11129.3|11136.3|11130.3|11132.8|11126.8|13
1617884400000|2021-04-08 12:20:00|11135.8|11129.8|11140.8|11134.8|11140.8|11134.8|11135.3|11129.3|76
1617884700000|2021-04-08 12:25:00|11141.3|11135.3|11141.8|11135.8|11143.3|11137.3|11139.8|11133.8|58
1617885000000|2021-04-08 12:30:00|11141.3|11135.3|11145.8|11139.8|11154.3|11148.3|11141.3|11135.3|120
1617885300000|2021-04-08 12:35:00|11145.3|11139.3|11143.8|11137.8|11147.3|11141.3|11140.3|11134.3|44
1617885600000|2021-04-08 12:40:00|11143.3|11137.3|11137.8|11131.8|11144.8|11138.8|11137.3|11131.3|137
1617885900000|2021-04-08 12:45:00|11137.3|11131.3|11136.3|11130.3|11140.3|11134.3|11132.8|11126.8|23
1617886200000|2021-04-08 12:50:00|11133.8|11127.8|11136.8|11130.8|11139.3|11133.3|11133.8|11127.8|63
1617886500000|2021-04-08 12:55:00|11136.3|11130.3|11139.8|11133.8|11140.3|11134.3|11135.3|11129.3|15
1617886800000|2021-04-08 13:00:00|11139.3|11133.3|11135.3|11129.3|11142.3|11136.3|11134.3|11128.3|49
1617887100000|2021-04-08 13:05:00|11134.8|11128.8|11135.8|11129.8|11138.8|11132.8|11134.8|11128.8|39
1617887400000|2021-04-08 13:10:00|11135.3|11129.3|11140.3|11134.3|11142.8|11136.8|11135.3|11129.3|63
1617887700000|2021-04-08 13:15:00|11140.8|11134.8|11140.3|11134.3|11145.3|11139.3|11140.3|11134.3|65
1617888000000|2021-04-08 13:20:00|11140.8|11134.8|11134.3|11128.3|11141.8|11135.8|11132.8|11126.8|115
1617888300000|2021-04-08 13:25:00|11133.8|11127.8|11136.8|11130.8|11137.8|11131.8|11132.3|11126.3|167
1617888600000|2021-04-08 13:30:00|11137.3|11131.3|11135.8|11129.8|11137.8|11131.8|11124.8|11118.8|400
1617888900000|2021-04-08 13:35:00|11135.3|11129.3|11143.3|11137.3|11145.3|11139.3|11129.8|11123.8|318
1617889200000|2021-04-08 13:40:00|11144.8|11138.8|11140.8|11134.8|11146.3|11140.3|11137.8|11131.8|171
1617889500000|2021-04-08 13:45:00|11141.3|11135.3|11124.8|11118.8|11142.8|11136.8|11124.3|11118.3|198
1617889800000|2021-04-08 13:50:00|11124.3|11118.3|11134.3|11128.3|11139.8|11133.8|11124.3|11118.3|109
1617890100000|2021-04-08 13:55:00|11134.8|11128.8|11142.3|11136.3|11144.3|11138.3|11133.3|11127.3|69
1617890400000|2021-04-08 14:00:00|11142.8|11136.8|11142.8|11136.8|11147.8|11141.8|11141.3|11135.3|152
1617890700000|2021-04-08 14:05:00|11142.3|11136.3|11135.3|11129.3|11143.3|11137.3|11134.3|11128.3|86
1617891000000|2021-04-08 14:10:00|11134.8|11128.8|11135.3|11129.3|11138.3|11132.3|11130.8|11124.8|89
1617891300000|2021-04-08 14:15:00|11135.8|11129.8|11131.3|11125.3|11141.3|11135.3|11130.3|11124.3|51
1617891600000|2021-04-08 14:20:00|11131.8|11125.8|11139.8|11133.8|11140.8|11134.8|11130.3|11124.3|63
1617891900000|2021-04-08 14:25:00|11138.8|11132.8|11133.8|11127.8|11141.3|11135.3|11128.8|11122.8|79
1617892200000|2021-04-08 14:30:00|11135.3|11129.3|11137.3|11131.3|11140.8|11134.8|11132.8|11126.8|73
1617892500000|2021-04-08 14:35:00|11136.3|11130.3|11133.3|11127.3|11136.3|11130.3|11128.8|11122.8|86
1617892800000|2021-04-08 14:40:00|11133.8|11127.8|11141.3|11135.3|11141.3|11135.3|11132.3|11126.3|51
1617893100000|2021-04-08 14:45:00|11141.8|11135.8|11136.3|11130.3|11142.3|11136.3|11135.8|11129.8|73
1617893400000|2021-04-08 14:50:00|11135.8|11129.8|11130.8|11124.8|11136.3|11130.3|11129.3|11123.3|78
1617893700000|2021-04-08 14:55:00|11130.3|11124.3|11134.8|11128.8|11135.8|11129.8|11130.3|11124.3|30
1617894000000|2021-04-08 15:00:00|11135.8|11129.8|11130.8|11124.8|11135.8|11129.8|11128.8|11122.8|59
1617894300000|2021-04-08 15:05:00|11132.8|11126.8|11123.8|11117.8|11133.8|11127.8|11122.8|11116.8|268
1617894600000|2021-04-08 15:10:00|11125.8|11119.8|11113.8|11107.8|11126.8|11120.8|11113.8|11107.8|111
1617894900000|2021-04-08 15:15:00|11112.8|11106.8|11107.8|11101.8|11114.8|11108.8|11101.8|11095.8|333
1617895200000|2021-04-08 15:20:00|11108.8|11102.8|11109.8|11103.8|11110.8|11104.8|11099.8|11093.8|255
1617895500000|2021-04-08 15:25:00|11107.8|11101.8|11106.8|11100.8|11109.8|11103.8|11103.8|11097.8|138
1617895800000|2021-04-08 15:30:00|11107.8|11101.8|11113.8|11107.8|11115.8|11109.8|11105.8|11099.8|298
1617896100000|2021-04-08 15:35:00|11116.8|11110.8|11124.8|11118.8|11124.8|11118.8|11115.8|11109.8|129
1617896400000|2021-04-08 15:40:00|11123.8|11117.8|11123.8|11117.8|11126.8|11120.8|11122.8|11116.8|47
1617896700000|2021-04-08 15:45:00|11124.8|11118.8|11129.8|11123.8|11130.8|11124.8|11123.8|11117.8|180
1617897000000|2021-04-08 15:50:00|11130.8|11124.8|11142.8|11136.8|11143.8|11137.8|11130.8|11124.8|167
1617897300000|2021-04-08 15:55:00|11140.8|11134.8|11135.8|11129.8|11142.8|11136.8|11135.8|11129.8|138
1617897600000|2021-04-08 16:00:00|11138.8|11132.8|11136.8|11130.8|11138.8|11132.8|11131.8|11125.8|77
1617897900000|2021-04-08 16:05:00|11135.8|11129.8|11138.8|11132.8|11138.8|11132.8|11134.8|11128.8|45
1617898200000|2021-04-08 16:10:00|11139.8|11133.8|11138.8|11132.8|11139.8|11133.8|11136.8|11130.8|35
1617898500000|2021-04-08 16:15:00|11139.8|11133.8|11149.8|11143.8|11149.8|11143.8|11139.8|11133.8|152
1617898800000|2021-04-08 16:20:00|11148.8|11142.8|11151.8|11145.8|11151.8|11145.8|11147.8|11141.8|84
1617899100000|2021-04-08 16:25:00|11150.8|11144.8|11153.8|11147.8|11154.8|11148.8|11148.8|11142.8|146
1617899400000|2021-04-08 16:30:00|11154.8|11148.8|11155.8|11149.8|11157.8|11151.8|11154.8|11148.8|50
1617899700000|2021-04-08 16:35:00|11154.8|11148.8|11151.8|11145.8|11156.8|11150.8|11151.8|11145.8|63
1617900000000|2021-04-08 16:40:00|11150.8|11144.8|11144.8|11138.8|11152.8|11146.8|11144.8|11138.8|91
1617900300000|2021-04-08 16:45:00|11143.8|11137.8|11137.8|11131.8|11144.8|11138.8|11137.8|11131.8|44
1617900600000|2021-04-08 16:50:00|11139.8|11133.8|11153.8|11147.8|11153.8|11147.8|11139.8|11133.8|74
1617900900000|2021-04-08 16:55:00|11152.8|11146.8|11148.8|11142.8|11153.8|11147.8|11148.8|11142.8|95
1617901200000|2021-04-08 17:00:00|11146.8|11140.8|11140.8|11134.8|11148.8|11142.8|11139.8|11133.8|97
1617901500000|2021-04-08 17:05:00|11142.8|11136.8|11145.8|11139.8|11145.8|11139.8|11141.8|11135.8|64
1617901800000|2021-04-08 17:10:00|11143.8|11137.8|11146.8|11140.8|11147.8|11141.8|11142.8|11136.8|72
1617902100000|2021-04-08 17:15:00|11145.8|11139.8|11152.8|11146.8|11152.8|11146.8|11145.8|11139.8|109
1617902400000|2021-04-08 17:20:00|11151.8|11145.8|11151.8|11145.8|11153.8|11147.8|11149.8|11143.8|87
1617902700000|2021-04-08 17:25:00|11153.8|11147.8|11146.8|11140.8|11153.8|11147.8|11146.8|11140.8|68
1617903000000|2021-04-08 17:30:00|11148.8|11142.8|11150.8|11144.8|11152.8|11146.8|11147.8|11141.8|53
1617903300000|2021-04-08 17:35:00|11149.8|11143.8|11144.8|11138.8|11151.8|11145.8|11143.8|11137.8|46
1617903600000|2021-04-08 17:40:00|11142.8|11136.8|11141.8|11135.8|11144.8|11138.8|11139.8|11133.8|33
1617903900000|2021-04-08 17:45:00|11140.8|11134.8|11141.8|11135.8|11142.8|11136.8|11140.8|11134.8|27
1617904200000|2021-04-08 17:50:00|11140.8|11134.8|11137.8|11131.8|11140.8|11134.8|11137.8|11131.8|21
1617904500000|2021-04-08 17:55:00|11141.8|11135.8|11140.8|11134.8|11141.8|11135.8|11139.8|11133.8|24
1617904800000|2021-04-08 18:00:00|11139.8|11133.8|11143.8|11137.8|11145.8|11139.8|11139.8|11133.8|45
1617905100000|2021-04-08 18:05:00|11142.8|11136.8|11146.8|11140.8|11146.8|11140.8|11142.8|11136.8|84
1617905400000|2021-04-08 18:10:00|11147.8|11141.8|11144.8|11138.8|11149.8|11143.8|11144.8|11138.8|80
1617905700000|2021-04-08 18:15:00|11145.8|11139.8|11143.8|11137.8|11146.8|11140.8|11140.8|11134.8|51
1617906000000|2021-04-08 18:20:00|11142.8|11136.8|11140.8|11134.8|11145.8|11139.8|11140.8|11134.8|31
1617906300000|2021-04-08 18:25:00|11141.8|11135.8|11149.8|11143.8|11149.8|11143.8|11141.8|11135.8|78
1617906600000|2021-04-08 18:30:00|11150.8|11144.8|11149.8|11143.8|11150.8|11144.8|11147.8|11141.8|45
1617906900000|2021-04-08 18:35:00|11150.8|11144.8|11148.8|11142.8|11151.8|11145.8|11146.8|11140.8|34
1617907200000|2021-04-08 18:40:00|11147.8|11141.8|11147.8|11141.8|11150.8|11144.8|11145.8|11139.8|92
1617907500000|2021-04-08 18:45:00|11145.8|11139.8|11140.8|11134.8|11146.8|11140.8|11140.8|11134.8|118
1617907800000|2021-04-08 18:50:00|11139.8|11133.8|11129.8|11123.8|11139.8|11133.8|11129.8|11123.8|164
1617908100000|2021-04-08 18:55:00|11127.8|11121.8|11133.8|11110.4|11133.8|11125.8|11122.8|11110.4|117
1617908400000|2021-04-08 19:00:00|11133.7|11110.3|11133|11109.6|11133.7|11110.3|11131.5|11108.1|4
1617908700000|2021-04-08 19:05:00|11133.8|11110.4|11139.4|11116|11139.6|11116.2|11133.4|11110|0
1617909000000|2021-04-08 19:10:00|11138.6|11115.2|11136.2|11112.8|11139.4|11116|11133.2|11109.8|0
1617909300000|2021-04-08 19:15:00|11136.3|11112.9|11136.8|11113.4|11139.7|11116.3|11136.3|11112.9|0
1617909600000|2021-04-08 19:20:00|11136.7|11113.3|11129.3|11105.9|11140.4|11117|11129.3|11105.9|0
1617909900000|2021-04-08 19:25:00|11129.4|11106|11132|11108.6|11132.8|11109.4|11129.3|11105.9|0
1617910200000|2021-04-08 19:30:00|11132.1|11108.7|11131.9|11108.5|11135.8|11112.4|11131.9|11108.5|0
1617910500000|2021-04-08 19:35:00|11132|11108.6|11129.1|11105.7|11132.1|11108.7|11128.2|11104.8|0
1617910800000|2021-04-08 19:40:00|11129.2|11105.8|11127|11103.6|11130.8|11107.4|11127|11103.6|0
1617911100000|2021-04-08 19:45:00|11127.1|11103.7|11129|11105.6|11129.1|11105.7|11126.9|11103.5|0
1617911400000|2021-04-08 19:50:00|11128.7|11105.3|11130.2|11106.8|11130.3|11106.9|11126.7|11103.3|0
1617911700000|2021-04-08 19:55:00|11130.3|11106.9|11124.9|11101.5|11130.3|11106.9|11115.3|11091.9|0
1617912000000|2021-04-08 20:00:00|11124.4|11101|11131.1|11107.7|11134.4|11111|11123|11099.6|0
1617912300000|2021-04-08 20:05:00|11130.6|11107.2|11132.5|11109.1|11133.4|11110|11130.6|11107.2|0
1617912600000|2021-04-08 20:10:00|11133|11109.6|11133.7|11110.3|11136.3|11112.9|11133|11109.6|0
1617912900000|2021-04-08 20:15:00|11133.8|11110.4|11132.5|11109.1|11134|11110.6|11132.4|11109|0
1617913200000|2021-04-08 20:20:00|11131.8|11108.4|11132.1|11108.7|11132.4|11109|11131.8|11108.4|0
1617913500000|2021-04-08 20:25:00|11132.7|11109.3|11133.7|11110.3|11134|11110.6|11132.7|11109.3|0
1617913800000|2021-04-08 20:30:00|11134.1|11110.7|11136|11112.6|11136.5|11113.1|11133.2|11109.8|0
1617914100000|2021-04-08 20:35:00|11136.5|11113.1|11136.5|11113.1|11136.5|11113.1|11136|11112.6|0
1617914400000|2021-04-08 20:40:00|11136|11112.6|11140.3|11116.9|11140.8|11117.4|11136|11112.6|0
1617914700000|2021-04-08 20:45:00|11139.8|11116.4|11140.8|11117.4|11140.8|11117.4|11138.9|11115.5|0
1617915000000|2021-04-08 20:50:00|11140.3|11116.9|11142.2|11118.8|11142.7|11119.3|11140.3|11116.9|0
1617915300000|2021-04-08 20:55:00|11141.7|11118.3|11143|11119.6|11144.1|11120.7|11141.7|11118.3|0
1617915600000|2021-04-08 21:00:00|11142.4|11119|11142.1|11118.7|11142.5|11119.1|11141.9|11118.5|0
1617915900000|2021-04-08 21:05:00|11141.8|11118.4|11142.2|11118.8|11142.5|11119.1|11141.8|11118.4|0
1617916200000|2021-04-08 21:10:00|11142.1|11118.7|11142.1|11118.7|11142.2|11118.8|11142.1|11118.7|0
1617916500000|2021-04-08 21:15:00|11142.2|11118.8|11143|11119.6|11143|11119.6|11142.1|11118.7|0
1617917100000|2021-04-08 21:25:00|11143.1|11119.7|11143|11119.6|11143.4|11120|11142.7|11119.3|0
1617917400000|2021-04-08 21:30:00|11142.9|11119.5|11143.3|11119.9|11143.8|11120.4|11142.9|11119.5|0
1617917700000|2021-04-08 21:35:00|11143.4|11120|11142.5|11119.1|11143.4|11120|11142.5|11119.1|0
1617918000000|2021-04-08 21:40:00|11142.6|11119.2|11143.5|11120.1|11143.5|11120.1|11142.6|11119.2|0
1617918300000|2021-04-08 21:45:00|11143.4|11120|11143|11119.6|11143.4|11120|11143|11119.6|0
1617918600000|2021-04-08 21:50:00|11142.9|11119.5|11142.9|11119.5|11143|11119.6|11142.6|11119.2|0
1617918900000|2021-04-08 21:55:00|11142.8|11119.4|11142.8|11119.4|11143|11119.6|11142.5|11119.1|0
1617919200000|2021-04-08 22:00:00|11142.7|11119.3|11140.3|11116.9|11143.2|11119.8|11139.1|11115.7|0
1617919500000|2021-04-08 22:05:00|11139.9|11116.5|11139.4|11116|11139.9|11116.5|11138.9|11115.5|0
1617919800000|2021-04-08 22:10:00|11139.9|11116.5|11138.9|11115.5|11139.9|11116.5|11138.9|11115.5|0
1617920100000|2021-04-08 22:15:00|11138.7|11115.3|11138.4|11115|11138.9|11115.5|11138|11114.6|0
1617920400000|2021-04-08 22:20:00|11138|11114.6|11137.5|11114.1|11138.4|11115|11137.5|11114.1|0
1617920700000|2021-04-08 22:25:00|11137.7|11114.3|11140.3|11116.9|11141.7|11118.3|11137.5|11114.1|0
1617921000000|2021-04-08 22:30:00|11140.8|11117.4|11140.3|11116.9|11141.7|11118.3|11139.8|11116.4|0
1617921300000|2021-04-08 22:35:00|11139.8|11116.4|11138.4|11115|11140.8|11117.4|11138.4|11115|0
1617921600000|2021-04-08 22:40:00|11138.9|11115.5|11137.9|11114.5|11139.4|11116|11137.9|11114.5|0
1617921900000|2021-04-08 22:45:00|11138.4|11115|11137.9|11114.5|11138.4|11115|11137.9|11114.5|0
1617922200000|2021-04-08 22:50:00|11138.4|11115|11140.3|11116.9|11140.3|11116.9|11138.4|11115|0
1617922500000|2021-04-08 22:55:00|11140.8|11117.4|11141.7|11118.3|11142.2|11118.8|11140.8|11117.4|0
1617922800000|2021-04-08 23:00:00|11141.5|11118.1|11140.8|11117.4|11142.2|11118.8|11140.8|11117.4|0
1617923100000|2021-04-08 23:05:00|11141.3|11117.9|11140.8|11117.4|11141.3|11117.9|11140.5|11117.1|0
1617923400000|2021-04-08 23:10:00|11140.3|11116.9|11139.4|11116|11140.8|11117.4|11139.4|11116|0
1617923700000|2021-04-08 23:15:00|11139.8|11116.4|11141.3|11117.9|11141.7|11118.3|11139.8|11116.4|0
1617924000000|2021-04-08 23:20:00|11141.5|11118.1|11140.3|11116.9|11141.7|11118.3|11140.3|11116.9|0
1617924300000|2021-04-08 23:25:00|11140.8|11117.4|11143.6|11120.2|11144.6|11121.2|11140.8|11117.4|0
1617924600000|2021-04-08 23:30:00|11143.2|11119.8|11142.2|11118.8|11143.2|11119.8|11141.7|11118.3|0
1617924900000|2021-04-08 23:35:00|11142.7|11119.3|11143.6|11120.2|11144.1|11120.7|11142.2|11118.8|0
1617925200000|2021-04-08 23:40:00|11143.9|11120.5|11143.6|11120.2|11145.1|11121.7|11143.2|11119.8|0
1617925500000|2021-04-08 23:45:00|11143.9|11120.5|11145.4|11122|11146.3|11122.9|11143.6|11120.2|0
1617925800000|2021-04-08 23:50:00|11144.9|11121.5|11145.4|11122|11145.8|11122.4|11144.9|11121.5|0
1617926100000|2021-04-08 23:55:00|11145.8|11122.4|11147.7|11124.3|11147.7|11124.3|11145.8|11122.4|0
1617926400000|2021-04-09 00:00:00|11147.3|11123.9|11147.7|11124.3|11147.7|11124.3|11144.9|11121.5|0
1617926700000|2021-04-09 00:05:00|11148.2|11124.8|11147.7|11124.3|11148.2|11124.8|11147.3|11123.9|0
1617927000000|2021-04-09 00:10:00|11148.2|11124.8|11147.6|11124.2|11148.2|11124.8|11146.6|11123.2|0
1617927300000|2021-04-09 00:15:00|11147.8|11124.4|11146.9|11123.5|11149|11125.6|11144.3|11120.9|0
1617927600000|2021-04-09 00:20:00|11146.7|11123.3|11142.9|11119.5|11146.7|11123.3|11142.7|11119.3|0
1617927900000|2021-04-09 00:25:00|11143|11119.6|11141.5|11118.1|11145|11121.6|11141.3|11117.9|0
1617928200000|2021-04-09 00:30:00|11141.7|11118.3|11148.3|11124.9|11148.6|11125.2|11141.3|11117.9|0
1617928500000|2021-04-09 00:35:00|11148.2|11124.8|11149.8|11126.4|11150|11126.6|11146|11122.6|0
1617928800000|2021-04-09 00:40:00|11150|11126.6|11147.9|11124.5|11150.2|11126.8|11147.9|11124.5|0
1617929100000|2021-04-09 00:45:00|11147.6|11124.2|11145.3|11121.9|11149.3|11125.9|11143.6|11120.2|0
1617929400000|2021-04-09 00:50:00|11145|11121.6|11155.5|11132.1|11155.5|11132.1|11143.6|11120.2|0
1617929700000|2021-04-09 00:55:00|11155.7|11132.3|11158.1|11134.7|11158.1|11134.7|11155.5|11132.1|0
1617930000000|2021-04-09 01:00:00|11157.9|11134.5|11159.6|11136.2|11161.2|11137.8|11154.3|11130.9|0
1617930300000|2021-04-09 01:05:00|11159.8|11136.4|11162.7|11139.3|11166.2|11142.8|11159.7|11136.3|0
1617930600000|2021-04-09 01:10:00|11162|11138.6|11162|11138.6|11163.6|11140.2|11161.7|11138.3|0
1617930900000|2021-04-09 01:15:00|11162.9|11139.5|11120.8|11114.8|11175.8|11169.8|11118.8|11112.8|1428
1617931200000|2021-04-09 01:20:00|11121.8|11115.8|11102.8|11096.8|11126.8|11120.8|11098.8|11092.8|855
1617931500000|2021-04-09 01:25:00|11100.8|11094.8|11102.8|11096.8|11102.8|11096.8|11084.8|11078.8|882
1617931800000|2021-04-09 01:30:00|11101.8|11095.8|11075.8|11069.8|11108.8|11102.8|11070.8|11064.8|3484
1617932100000|2021-04-09 01:35:00|11073.8|11067.8|11063.8|11057.8|11075.8|11069.8|11045.8|11039.8|2327
1617932400000|2021-04-09 01:40:00|11062.8|11056.8|11039.8|11033.8|11081.8|11075.8|11038.8|11032.8|1653
1617932700000|2021-04-09 01:45:00|11038.8|11032.8|11032.8|11026.8|11038.8|11032.8|11008.8|11002.8|2325
1617933000000|2021-04-09 01:50:00|11033.8|11027.8|11035.8|11029.8|11036.8|11030.8|11012.8|11006.8|1374
1617933300000|2021-04-09 01:55:00|11034.8|11028.8|11034.8|11028.8|11043.8|11037.8|11027.8|11021.8|699
1617933600000|2021-04-09 02:00:00|11033.8|11027.8|11028.8|11022.8|11034.8|11028.8|11009.8|11003.8|1061
1617933900000|2021-04-09 02:05:00|11026.8|11020.8|11019.8|11013.8|11029.8|11023.8|11005.8|10999.8|1148
1617934200000|2021-04-09 02:10:00|11017.8|11011.8|11023.8|11017.8|11028.8|11022.8|11003.8|10997.8|1043
1617934500000|2021-04-09 02:15:00|11021.8|11015.8|11019.8|11013.8|11021.8|11015.8|11006.8|11000.8|873
1617934800000|2021-04-09 02:20:00|11018.8|11012.8|11033.8|11027.8|11034.8|11028.8|11008.8|11002.8|567
1617935100000|2021-04-09 02:25:00|11032.8|11026.8|11012.8|11006.8|11037.8|11031.8|11009.8|11003.8|646
1617935400000|2021-04-09 02:30:00|11009.8|11003.8|11008.8|11002.8|11014.8|11008.8|10997.8|10991.8|622
1617935700000|2021-04-09 02:35:00|11009.8|11003.8|11017.8|11011.8|11026.8|11020.8|11009.8|11003.8|583
1617936000000|2021-04-09 02:40:00|11016.8|11010.8|11016.8|11010.8|11024.8|11018.8|11005.8|10999.8|657
1617936300000|2021-04-09 02:45:00|11015.8|11009.8|11025.8|11019.8|11027.8|11021.8|11008.8|11002.8|724
1617936600000|2021-04-09 02:50:00|11024.8|11018.8|11013.8|11007.8|11024.8|11018.8|11004.8|10998.8|439
1617936900000|2021-04-09 02:55:00|11012.8|11006.8|10997.8|10991.8|11013.8|11007.8|10992.8|10986.8|793
1617937200000|2021-04-09 03:00:00|10996.8|10990.8|10990.8|10984.8|10997.8|10991.8|10985.8|10979.8|589
1617937500000|2021-04-09 03:05:00|10991.8|10985.8|10997.8|10991.8|10999.8|10993.8|10982.8|10976.8|602
1617937800000|2021-04-09 03:10:00|10998.8|10992.8|10982.8|10976.8|11000.8|10994.8|10980.8|10974.8|551
1617938100000|2021-04-09 03:15:00|10981.8|10975.8|10990.8|10984.8|10991.8|10985.8|10977.8|10971.8|717
1617938400000|2021-04-09 03:20:00|10989.8|10983.8|10980.8|10974.8|10989.8|10983.8|10977.8|10971.8|400
1617938700000|2021-04-09 03:25:00|10981.8|10975.8|10988.8|10982.8|10990.8|10984.8|10980.8|10974.8|509
1617939000000|2021-04-09 03:30:00|10989.8|10983.8|10979.8|10973.8|10989.8|10983.8|10971.8|10965.8|435
1617939300000|2021-04-09 03:35:00|10980.8|10974.8|10982.8|10976.8|10986.8|10980.8|10974.8|10968.8|570
1617939600000|2021-04-09 03:40:00|10981.8|10975.8|10978.8|10972.8|10986.8|10980.8|10977.8|10971.8|245
1617939900000|2021-04-09 03:45:00|10976.8|10970.8|10978.8|10972.8|10983.8|10977.8|10971.8|10965.8|434
1617940200000|2021-04-09 03:50:00|10977.8|10971.8|10986.8|10980.8|10987.8|10981.8|10974.8|10968.8|1720
1617940500000|2021-04-09 03:55:00|10987.8|10981.8|10989.8|10983.8|10996.8|10990.8|10985.8|10979.8|576
1617940800000|2021-04-09 04:00:00|11004.5|10981.1|11002.6|10979.2|11004.7|10981.3|11002.6|10979.2|2
1617941100000|2021-04-09 04:05:00|11002.4|10979|11002.6|10979.2|11002.9|10979.5|11002.4|10979|0
1617941400000|2021-04-09 04:10:00|11002.9|10979.5|11002.6|10979.2|11002.9|10979.5|11002.4|10979|0
1617941700000|2021-04-09 04:15:00|11002.9|10979.5|11003.1|10979.7|11004.7|10981.3|11002.6|10979.2|0
1617942000000|2021-04-09 04:20:00|11002.9|10979.5|11003.1|10979.7|11003.3|10979.9|11002.9|10979.5|0
1617942300000|2021-04-09 04:25:00|11003.3|10979.9|11003.3|10979.9|11003.3|10979.9|11002.9|10979.5|0
1617942600000|2021-04-09 04:30:00|11003.1|10979.7|11006.6|10983.2|11006.8|10983.4|11003.1|10979.7|0
1617942900000|2021-04-09 04:35:00|11006.4|10983|11008.7|10985.3|11008.7|10985.3|11006.4|10983|0
1617943200000|2021-04-09 04:40:00|11008.5|10985.1|11009.6|10986.2|11010.1|10986.7|11008.5|10985.1|0
1617943500000|2021-04-09 04:45:00|11009.2|10985.8|11009.6|10986.2|11009.6|10986.2|11009.2|10985.8|0
1617943800000|2021-04-09 04:50:00|11009.4|10986|11009.6|10986.2|11009.9|10986.5|11009.4|10986|0
1617944100000|2021-04-09 04:55:00|11009.4|10986|11007.3|10983.9|11009.4|10986|11006.8|10983.4|0
1617944400000|2021-04-09 05:00:00|10993.8|10987.8|10996.8|10990.8|11017.8|11011.8|10993.8|10987.8|1521
1617944700000|2021-04-09 05:05:00|10995.8|10989.8|10986.8|10980.8|10999.8|10993.8|10984.8|10978.8|715
1617945000000|2021-04-09 05:10:00|10987.8|10981.8|10984.8|10978.8|10988.8|10982.8|10981.8|10975.8|489
1617945300000|2021-04-09 05:15:00|10983.8|10977.8|10983.8|10977.8|10986.8|10980.8|10978.8|10972.8|419
1617945600000|2021-04-09 05:20:00|10982.8|10976.8|10983.8|10977.8|10992.8|10986.8|10978.8|10972.8|436
1617945900000|2021-04-09 05:25:00|10981.8|10975.8|10983.8|10977.8|10984.8|10978.8|10977.8|10971.8|267
1617946200000|2021-04-09 05:30:00|10982.8|10976.8|10968.8|10962.8|10985.8|10979.8|10965.8|10959.8|688
1617946500000|2021-04-09 05:35:00|10967.8|10961.8|10953.8|10947.8|10968.8|10962.8|10951.8|10945.8|1216
1617946800000|2021-04-09 05:40:00|10952.8|10946.8|10949.8|10943.8|10957.8|10951.8|10946.8|10940.8|805
1617947100000|2021-04-09 05:45:00|10948.8|10942.8|10924.8|10918.8|10948.8|10942.8|10923.8|10917.8|897
1617947400000|2021-04-09 05:50:00|10923.8|10917.8|10939.8|10933.8|10943.8|10937.8|10922.8|10916.8|1400
1617947700000|2021-04-09 05:55:00|10938.8|10932.8|10924.8|10918.8|10940.8|10934.8|10924.8|10918.8|947
1617948000000|2021-04-09 06:00:00|10923.8|10917.8|10937.8|10931.8|10940.8|10934.8|10919.8|10913.8|953
1617948300000|2021-04-09 06:05:00|10936.8|10930.8|10954.8|10948.8|10959.8|10953.8|10930.8|10924.8|691
1617948600000|2021-04-09 06:10:00|10955.8|10949.8|10952.8|10946.8|10956.8|10950.8|10943.8|10937.8|302
1617948900000|2021-04-09 06:15:00|10953.8|10947.8|10958.8|10952.8|10958.8|10952.8|10943.8|10937.8|482
1617949200000|2021-04-09 06:20:00|10956.8|10950.8|10964.8|10958.8|10967.8|10961.8|10955.8|10949.8|396
1617949500000|2021-04-09 06:25:00|10965.8|10959.8|10955.8|10949.8|10969.8|10963.8|10952.8|10946.8|453
1617949800000|2021-04-09 06:30:00|10954.8|10948.8|10954.8|10948.8|10960.8|10954.8|10948.8|10942.8|689
1617950100000|2021-04-09 06:35:00|10955.8|10949.8|10951.8|10945.8|10957.8|10951.8|10948.8|10942.8|351
1617950400000|2021-04-09 06:40:00|10950.8|10944.8|10947.8|10941.8|10951.8|10945.8|10944.8|10938.8|362
1617950700000|2021-04-09 06:45:00|10948.8|10942.8|10949.8|10943.8|10951.8|10945.8|10942.8|10936.8|754
1617951000000|2021-04-09 06:50:00|10948.8|10942.8|10955.8|10949.8|10957.8|10951.8|10947.8|10941.8|436
1617951300000|2021-04-09 06:55:00|10956.8|10950.8|10965.8|10959.8|10967.8|10961.8|10955.8|10949.8|427
1617951600000|2021-04-09 07:00:00|10964.8|10958.8|10969.8|10963.8|10969.8|10963.8|10963.8|10957.8|396
1617951900000|2021-04-09 07:05:00|10968.8|10962.8|10968.8|10962.8|10974.8|10968.8|10967.8|10961.8|405
1617952200000|2021-04-09 07:10:00|10969.8|10963.8|10971.8|10965.8|10972.8|10966.8|10967.8|10961.8|335
1617952500000|2021-04-09 07:15:00|10972.8|10966.8|10972.8|10966.8|10978.8|10972.8|10968.8|10962.8|388
1617952800000|2021-04-09 07:20:00|10971.8|10965.8|10968.8|10962.8|10975.8|10969.8|10965.8|10959.8|647
1617953100000|2021-04-09 07:25:00|10969.8|10963.8|10966.8|10960.8|10974.8|10968.8|10964.8|10958.8|926
1617953400000|2021-04-09 07:30:00|10965.8|10959.8|10957.8|10951.8|10967.8|10961.8|10953.8|10947.8|568
1617953700000|2021-04-09 07:35:00|10958.8|10952.8|10960.8|10954.8|10965.8|10959.8|10950.8|10944.8|604
1617954000000|2021-04-09 07:40:00|10959.8|10953.8|10969.8|10963.8|10973.8|10967.8|10959.8|10953.8|752
1617954300000|2021-04-09 07:45:00|10970.8|10964.8|10962.8|10956.8|10972.8|10966.8|10961.8|10955.8|459
1617954600000|2021-04-09 07:50:00|10961.8|10955.8|10971.8|10965.8|10971.8|10965.8|10959.8|10953.8|513
1617954900000|2021-04-09 07:55:00|10970.8|10964.8|10969.8|10963.8|10974.8|10968.8|10963.8|10957.8|1058
1617955200000|2021-04-09 08:00:00|10968.8|10962.8|10963.8|10957.8|10969.8|10963.8|10957.8|10951.8|869
1617955500000|2021-04-09 08:05:00|10961.8|10955.8|10956.8|10950.8|10962.8|10956.8|10954.8|10948.8|2897
1617955800000|2021-04-09 08:10:00|10957.8|10951.8|10939.8|10933.8|10957.8|10951.8|10938.8|10932.8|2256
1617956100000|2021-04-09 08:15:00|10941.8|10935.8|10945.8|10939.8|10951.8|10945.8|10938.8|10932.8|1306
1617956400000|2021-04-09 08:20:00|10944.8|10938.8|10948.8|10942.8|10951.8|10945.8|10942.8|10936.8|729
1617956700000|2021-04-09 08:25:00|10947.8|10941.8|10964.8|10958.8|10964.8|10958.8|10947.8|10941.8|1783
1617957000000|2021-04-09 08:30:00|10969.5|10946.1|10969.5|10946.1|10971.4|10948|10969|10945.6|0
1617957300000|2021-04-09 08:35:00|10969.4|10946|10973|10949.6|10975.1|10951.7|10969.4|10946|0
1617957600000|2021-04-09 08:40:00|10973.3|10949.9|10975.6|10952.2|10977.2|10953.8|10973|10949.6|0
1617957900000|2021-04-09 08:45:00|10975.8|10952.4|10978.6|10955.2|10978.6|10955.2|10975.7|10952.3|0
1617958200000|2021-04-09 08:50:00|10978.4|10955|10978.4|10955|10978.6|10955.2|10978.2|10954.8|0
1617958500000|2021-04-09 08:55:00|10978.3|10954.9|10981.2|10957.8|10984.5|10961.1|10978.2|10954.8|0
1617958800000|2021-04-09 09:00:00|10981|10957.6|10976.8|10953.4|10981.2|10957.8|10975.8|10952.4|0
1617959100000|2021-04-09 09:05:00|10977|10953.6|10974.7|10951.3|10977.1|10953.7|10974.7|10951.3|0
1617959400000|2021-04-09 09:10:00|10974.9|10951.5|10976|10952.6|10976.3|10952.9|10973.5|10950.1|0
1617959700000|2021-04-09 09:15:00|10975.9|10952.5|10963.3|10957.3|10975.9|10964.8|10958.3|10951|116
1617960000000|2021-04-09 09:20:00|10962.8|10956.8|10970.8|10964.8|10973.3|10967.3|10960.8|10954.8|93
1617960300000|2021-04-09 09:25:00|10971.3|10965.3|10968.8|10962.8|10974.8|10968.8|10967.8|10961.8|60
1617960600000|2021-04-09 09:30:00|10968.3|10962.3|10967.8|10961.8|10972.3|10966.3|10967.3|10961.3|72
1617960900000|2021-04-09 09:35:00|10967.3|10961.3|10966.3|10960.3|10967.8|10961.8|10964.3|10958.3|44
1617961200000|2021-04-09 09:40:00|10965.8|10959.8|10967.3|10961.3|10967.3|10961.3|10962.3|10956.3|37
1617961500000|2021-04-09 09:45:00|10968.3|10962.3|10968.8|10962.8|10968.8|10962.8|10965.3|10959.3|57
1617961800000|2021-04-09 09:50:00|10969.3|10963.3|10971.3|10965.3|10971.3|10965.3|10966.8|10960.8|72
1617962100000|2021-04-09 09:55:00|10972.3|10966.3|10970.3|10964.3|10972.3|10966.3|10969.8|10963.8|57
1617962400000|2021-04-09 10:00:00|10969.8|10963.8|10975.8|10969.8|10975.8|10969.8|10968.3|10962.3|38
1617962700000|2021-04-09 10:05:00|10975.3|10969.3|10975.3|10969.3|10979.3|10973.3|10974.8|10968.8|39
1617963000000|2021-04-09 10:10:00|10974.3|10968.3|10967.3|10961.3|10974.3|10968.3|10967.3|10961.3|100
1617963300000|2021-04-09 10:15:00|10966.8|10960.8|10964.3|10958.3|10967.3|10961.3|10962.3|10956.3|52
1617963600000|2021-04-09 10:20:00|10963.8|10957.8|10961.8|10955.8|10963.8|10957.8|10959.3|10953.3|54
1617963900000|2021-04-09 10:25:00|10961.3|10955.3|10965.8|10959.8|10967.3|10961.3|10960.3|10954.3|16
1617964200000|2021-04-09 10:30:00|10965.3|10959.3|10970.3|10964.3|10971.3|10965.3|10965.3|10959.3|16
1617964500000|2021-04-09 10:35:00|10969.8|10963.8|10973.8|10967.8|10975.3|10969.3|10968.3|10962.3|63
1617964800000|2021-04-09 10:40:00|10973.3|10967.3|10974.8|10968.8|10975.8|10969.8|10970.3|10964.3|57
1617965100000|2021-04-09 10:45:00|10974.3|10968.3|10974.3|10968.3|10975.8|10969.8|10972.3|10966.3|20
1617965400000|2021-04-09 10:50:00|10974.8|10968.8|10973.3|10967.3|10976.3|10970.3|10973.3|10967.3|41
1617965700000|2021-04-09 10:55:00|10973.8|10967.8|10967.8|10961.8|10974.3|10968.3|10967.3|10961.3|29
1617966000000|2021-04-09 11:00:00|10967.3|10961.3|10972.8|10966.8|10974.3|10968.3|10966.8|10960.8|49
1617966300000|2021-04-09 11:05:00|10973.3|10967.3|10973.3|10967.3|10973.3|10967.3|10971.8|10965.8|21
1617966600000|2021-04-09 11:10:00|10974.3|10968.3|10976.3|10970.3|10978.3|10972.3|10973.8|10967.8|81
1617966900000|2021-04-09 11:15:00|10975.8|10969.8|10976.3|10970.3|10977.8|10971.8|10975.3|10969.3|37
1617967200000|2021-04-09 11:20:00|10976.8|10970.8|10980.8|10974.8|10983.3|10977.3|10976.3|10970.3|75
1617967500000|2021-04-09 11:25:00|10981.3|10975.3|10983.3|10977.3|10983.8|10977.8|10980.3|10974.3|38
1617967800000|2021-04-09 11:30:00|10982.8|10976.8|10981.3|10975.3|10983.3|10977.3|10979.3|10973.3|29
1617968100000|2021-04-09 11:35:00|10980.8|10974.8|10978.3|10972.3|10981.3|10975.3|10977.3|10971.3|24
1617968400000|2021-04-09 11:40:00|10978.8|10972.8|10978.3|10972.3|10980.8|10974.8|10977.3|10971.3|33
1617968700000|2021-04-09 11:45:00|10977.8|10971.8|10976.3|10970.3|10978.3|10972.3|10976.3|10970.3|30
1617969000000|2021-04-09 11:50:00|10976.8|10970.8|10978.3|10972.3|10978.3|10972.3|10975.3|10969.3|37
1617969300000|2021-04-09 11:55:00|10977.8|10971.8|10977.8|10971.8|10979.3|10973.3|10976.3|10970.3|61
1617969600000|2021-04-09 12:00:00|10978.3|10972.3|10972.8|10966.8|10978.3|10972.3|10972.3|10966.3|49
1617969900000|2021-04-09 12:05:00|10972.3|10966.3|10966.3|10960.3|10973.3|10967.3|10966.3|10960.3|55
1617970200000|2021-04-09 12:10:00|10965.8|10959.8|10966.8|10960.8|10969.3|10963.3|10964.3|10958.3|40
1617970500000|2021-04-09 12:15:00|10967.3|10961.3|10968.8|10962.8|10969.3|10963.3|10965.8|10959.8|18
1617970800000|2021-04-09 12:20:00|10968.3|10962.3|10964.3|10958.3|10969.8|10963.8|10962.3|10956.3|117
1617971100000|2021-04-09 12:25:00|10963.8|10957.8|10966.3|10960.3|10966.3|10960.3|10961.3|10955.3|59
1617971400000|2021-04-09 12:30:00|10966.8|10960.8|10970.8|10964.8|10971.8|10965.8|10964.3|10958.3|56
1617971700000|2021-04-09 12:35:00|10971.3|10965.3|10969.3|10963.3|10972.8|10966.8|10964.3|10958.3|94
1617972000000|2021-04-09 12:40:00|10968.3|10962.3|10960.3|10954.3|10969.3|10963.3|10960.3|10954.3|73
1617972300000|2021-04-09 12:45:00|10959.8|10953.8|10945.8|10939.8|10959.8|10953.8|10944.3|10938.3|121
1617972600000|2021-04-09 12:50:00|10945.3|10939.3|10945.8|10939.8|10947.3|10941.3|10942.3|10936.3|74
1617972900000|2021-04-09 12:55:00|10945.3|10939.3|10950.3|10944.3|10953.8|10947.8|10944.8|10938.8|164
1617973200000|2021-04-09 13:00:00|10950.8|10944.8|10949.8|10943.8|10952.3|10946.3|10946.8|10940.8|79
1617973500000|2021-04-09 13:05:00|10949.3|10943.3|10943.8|10937.8|10949.8|10943.8|10942.8|10936.8|47
1617973800000|2021-04-09 13:10:00|10943.3|10937.3|10948.8|10942.8|10949.3|10943.3|10942.3|10936.3|55
1617974100000|2021-04-09 13:15:00|10949.3|10943.3|10954.3|10948.3|10955.3|10949.3|10947.8|10941.8|86
1617974400000|2021-04-09 13:20:00|10953.8|10947.8|10958.8|10952.8|10959.3|10953.3|10951.8|10945.8|89
1617974700000|2021-04-09 13:25:00|10958.3|10952.3|10956.8|10950.8|10964.8|10958.8|10956.8|10950.8|60
1617975000000|2021-04-09 13:30:00|10957.3|10951.3|10951.8|10945.8|10958.3|10952.3|10945.3|10939.3|401
1617975300000|2021-04-09 13:35:00|10951.3|10945.3|10949.3|10943.3|10953.3|10947.3|10943.8|10937.8|188
1617975600000|2021-04-09 13:40:00|10948.8|10942.8|10947.3|10941.3|10950.8|10944.8|10943.3|10937.3|161
1617975900000|2021-04-09 13:45:00|10947.8|10941.8|10957.3|10951.3|10959.3|10953.3|10947.8|10941.8|212
1617976200000|2021-04-09 13:50:00|10956.8|10950.8|10953.8|10947.8|10959.3|10953.3|10948.8|10942.8|134
1617976500000|2021-04-09 13:55:00|10953.3|10947.3|10949.8|10943.8|10954.8|10948.8|10946.3|10940.3|167
1617976800000|2021-04-09 14:00:00|10950.3|10944.3|10956.8|10950.8|10959.3|10953.3|10946.8|10940.8|268
1617977100000|2021-04-09 14:05:00|10957.3|10951.3|10958.3|10952.3|10960.3|10954.3|10954.3|10948.3|264
1617977400000|2021-04-09 14:10:00|10959.3|10953.3|10960.8|10954.8|10964.3|10958.3|10957.3|10951.3|165
1617977700000|2021-04-09 14:15:00|10961.3|10955.3|10961.3|10955.3|10964.8|10958.8|10959.3|10953.3|242
1617978000000|2021-04-09 14:20:00|10961.8|10955.8|10971.3|10965.3|10971.3|10965.3|10961.3|10955.3|151
1617978300000|2021-04-09 14:25:00|10970.8|10964.8|10971.8|10965.8|10973.3|10967.3|10966.3|10960.3|306
1617978600000|2021-04-09 14:30:00|10972.3|10966.3|10966.8|10960.8|10972.3|10966.3|10961.3|10955.3|158
1617978900000|2021-04-09 14:35:00|10966.3|10960.3|10971.8|10965.8|10973.8|10967.8|10965.8|10959.8|113
1617979200000|2021-04-09 14:40:00|10971.3|10965.3|10965.8|10959.8|10973.8|10967.8|10964.3|10958.3|101
1617979500000|2021-04-09 14:45:00|10966.3|10960.3|10968.3|10962.3|10968.3|10962.3|10962.8|10956.8|51
1617979800000|2021-04-09 14:50:00|10967.8|10961.8|10969.3|10963.3|10973.8|10967.8|10965.3|10959.3|66
1617980100000|2021-04-09 14:55:00|10968.8|10962.8|10961.8|10955.8|10970.3|10964.3|10958.8|10952.8|151
1617980400000|2021-04-09 15:00:00|10962.8|10956.8|10963.8|10957.8|10969.8|10963.8|10962.8|10956.8|100
1617980700000|2021-04-09 15:05:00|10966.8|10960.8|10968.8|10962.8|10971.8|10965.8|10965.8|10959.8|52
1617981000000|2021-04-09 15:10:00|10967.8|10961.8|10968.8|10962.8|10970.8|10964.8|10965.8|10959.8|52
1617981300000|2021-04-09 15:15:00|10969.8|10963.8|10977.8|10971.8|10977.8|10971.8|10968.8|10962.8|93
1617981600000|2021-04-09 15:20:00|10975.8|10969.8|10962.8|10956.8|10976.8|10970.8|10962.8|10956.8|63
1617981900000|2021-04-09 15:25:00|10965.8|10959.8|10964.8|10958.8|10966.8|10960.8|10963.8|10957.8|69
1617982200000|2021-04-09 15:30:00|10963.8|10957.8|10960.8|10954.8|10965.8|10959.8|10960.8|10954.8|83
1617982500000|2021-04-09 15:35:00|10961.8|10955.8|10965.8|10959.8|10965.8|10959.8|10959.8|10953.8|37
1617982800000|2021-04-09 15:40:00|10964.8|10958.8|10967.8|10961.8|10971.8|10965.8|10964.8|10958.8|168
1617983100000|2021-04-09 15:45:00|10966.8|10960.8|10966.8|10960.8|10969.8|10963.8|10964.8|10958.8|29
1617983400000|2021-04-09 15:50:00|10967.8|10961.8|10975.8|10969.8|10975.8|10969.8|10967.8|10961.8|49
1617983700000|2021-04-09 15:55:00|10974.8|10968.8|10972.8|10966.8|10974.8|10968.8|10972.8|10966.8|40
1617984000000|2021-04-09 16:00:00|10973.8|10967.8|10972.8|10966.8|10975.8|10969.8|10970.8|10964.8|107
1617984300000|2021-04-09 16:05:00|10971.8|10965.8|10969.8|10963.8|10972.8|10966.8|10969.8|10963.8|62
1617984600000|2021-04-09 16:10:00|10968.8|10962.8|10962.8|10956.8|10968.8|10962.8|10959.8|10953.8|118
1617984900000|2021-04-09 16:15:00|10961.8|10955.8|10961.8|10955.8|10962.8|10956.8|10959.8|10953.8|24
1617985200000|2021-04-09 16:20:00|10962.8|10956.8|10963.8|10957.8|10964.8|10958.8|10961.8|10955.8|43
1617985500000|2021-04-09 16:25:00|10962.8|10956.8|10962.8|10956.8|10964.8|10958.8|10961.8|10955.8|43
1617985800000|2021-04-09 16:30:00|10965.8|10959.8|10967.8|10961.8|10967.8|10961.8|10965.8|10959.8|21
1617986100000|2021-04-09 16:35:00|10966.8|10960.8|10967.8|10961.8|10968.8|10962.8|10965.8|10959.8|18
1617986400000|2021-04-09 16:40:00|10966.8|10960.8|10967.8|10961.8|10968.8|10962.8|10966.8|10960.8|41
1617986700000|2021-04-09 16:45:00|10969.8|10963.8|10968.8|10962.8|10972.8|10966.8|10968.8|10962.8|37
1617987000000|2021-04-09 16:50:00|10967.8|10961.8|10969.8|10963.8|10970.8|10964.8|10967.8|10961.8|30
1617987300000|2021-04-09 16:55:00|10968.8|10962.8|10972.8|10966.8|10972.8|10966.8|10968.8|10962.8|35
1617987600000|2021-04-09 17:00:00|10973.8|10967.8|10969.8|10963.8|10975.8|10969.8|10969.8|10963.8|52
1617987900000|2021-04-09 17:05:00|10970.8|10964.8|10971.8|10965.8|10972.8|10966.8|10970.8|10964.8|29
1617988200000|2021-04-09 17:10:00|10972.8|10966.8|10972.8|10966.8|10972.8|10966.8|10970.8|10964.8|21
1617988500000|2021-04-09 17:15:00|10973.8|10967.8|10976.8|10970.8|10977.8|10971.8|10972.8|10966.8|52
1617988800000|2021-04-09 17:20:00|10977.8|10971.8|10974.8|10968.8|10980.8|10974.8|10974.8|10968.8|183
1617989100000|2021-04-09 17:25:00|10973.8|10967.8|10972.8|10966.8|10974.8|10968.8|10970.8|10964.8|87
1617989400000|2021-04-09 17:30:00|10973.8|10967.8|10976.8|10970.8|10976.8|10970.8|10973.8|10967.8|81
1617989700000|2021-04-09 17:35:00|10977.8|10971.8|10979.8|10973.8|10980.8|10974.8|10976.8|10970.8|56
1617990000000|2021-04-09 17:40:00|10980.8|10974.8|10980.8|10974.8|10982.8|10976.8|10979.8|10973.8|124
1617990300000|2021-04-09 17:45:00|10979.8|10973.8|10984.8|10978.8|10986.8|10980.8|10979.8|10973.8|116
1617990600000|2021-04-09 17:50:00|10986.8|10980.8|10982.8|10976.8|10986.8|10980.8|10982.8|10976.8|109
1617990900000|2021-04-09 17:55:00|10981.8|10975.8|10976.8|10970.8|10982.8|10976.8|10976.8|10970.8|94
1617991200000|2021-04-09 18:00:00|10977.8|10971.8|10980.8|10974.8|10980.8|10974.8|10976.8|10970.8|34
1617991500000|2021-04-09 18:05:00|10979.8|10973.8|10981.8|10975.8|10983.8|10977.8|10979.8|10973.8|51
1617991800000|2021-04-09 18:10:00|10980.8|10974.8|10980.8|10974.8|10980.8|10974.8|10978.8|10972.8|35
1617992100000|2021-04-09 18:15:00|10981.8|10975.8|10981.8|10975.8|10983.8|10977.8|10980.8|10974.8|36
1617992400000|2021-04-09 18:20:00|10979.8|10973.8|10975.8|10969.8|10979.8|10973.8|10973.8|10967.8|38
1617992700000|2021-04-09 18:25:00|10973.8|10967.8|10972.8|10966.8|10973.8|10967.8|10972.8|10966.8|15
1617993000000|2021-04-09 18:30:00|10971.8|10965.8|10966.8|10960.8|10971.8|10965.8|10965.8|10959.8|86
1617993300000|2021-04-09 18:35:00|10964.8|10958.8|10964.8|10958.8|10965.8|10959.8|10963.8|10957.8|56
1617993600000|2021-04-09 18:40:00|10965.8|10959.8|10966.8|10960.8|10968.8|10962.8|10961.8|10955.8|74
1617993900000|2021-04-09 18:45:00|10965.8|10959.8|10970.8|10964.8|10972.8|10966.8|10963.8|10957.8|77
1617994200000|2021-04-09 18:50:00|10969.8|10963.8|10968.8|10962.8|10970.8|10964.8|10964.8|10958.8|65
1617994500000|2021-04-09 18:55:00|10969.8|10963.8|10970.5|10947.1|10970.8|10964.8|10958.8|10947.1|216
1617994800000|2021-04-09 19:00:00|10970.4|10947|10972|10948.6|10974.2|10950.8|10969.7|10946.3|0
1617995100000|2021-04-09 19:05:00|10971.9|10948.5|10970.9|10947.5|10972.7|10949.3|10970.2|10946.8|0
1617995400000|2021-04-09 19:10:00|10970.8|10947.4|10966.7|10943.3|10972.6|10949.2|10966.6|10943.2|0
1617995700000|2021-04-09 19:15:00|10966.6|10943.2|10973.7|10950.3|10973.8|10950.4|10966.6|10943.2|0
1617996000000|2021-04-09 19:20:00|10973.6|10950.2|10983.4|10960|10983.4|10960|10973.6|10950.2|0
1617996300000|2021-04-09 19:25:00|10984.1|10960.7|10982.3|10958.9|10984.1|10960.7|10980.6|10957.2|0
1617996600000|2021-04-09 19:30:00|10982.4|10959|10981.1|10957.7|10983.3|10959.9|10979.4|10956|0
1617996900000|2021-04-09 19:35:00|10981.2|10957.8|10987.9|10964.5|10988.8|10965.4|10980.5|10957.1|0
1617997200000|2021-04-09 19:40:00|10988|10964.6|10985.1|10961.7|10988|10964.6|10982.7|10959.3|0
1617997500000|2021-04-09 19:45:00|10985.2|10961.8|10983.9|10960.5|10985.4|10962|10980.7|10957.3|0
1617997800000|2021-04-09 19:50:00|10984.2|10960.8|10992.2|10968.8|10992.5|10969.1|10983.5|10960.1|0
1617998100000|2021-04-09 19:55:00|10992|10968.6|10992.9|10969.5|11000.2|10976.8|10990.3|10966.9|0
1617998400000|2021-04-09 20:00:00|10992.5|10969.1|10985|10961.6|10994.8|10971.4|10983.6|10960.2|0
1617998700000|2021-04-09 20:05:00|10984.6|10961.2|10979.4|10956|10985|10961.6|10979.4|10956|0
1617999000000|2021-04-09 20:10:00|10978.5|10955.1|10980.5|10957.1|10980.8|10957.4|10976.6|10953.2|0
1617999300000|2021-04-09 20:15:00|10981.1|10957.7|10981.7|10958.3|10982.4|10959|10980.8|10957.4|0
1617999600000|2021-04-09 20:20:00|10981.6|10958.2|10981.7|10958.3|10981.9|10958.5|10981.3|10957.9|0
1617999900000|2021-04-09 20:25:00|10981.6|10958.2|10981.4|10958|10982|10958.6|10981.4|10958|0
1618000200000|2021-04-09 20:30:00|10980.1|10956.7|10981|10957.6|10981.5|10958.1|10979.2|10955.8|0
1618000500000|2021-04-09 20:35:00|10981.5|10958.1|10980.1|10956.7|10981.5|10958.1|10979.2|10955.8|0
1618000800000|2021-04-09 20:40:00|10979.6|10956.2|10979.6|10956.2|10980.1|10956.7|10979.2|10955.8|0
1618001100000|2021-04-09 20:45:00|10979.2|10955.8|10984.3|10960.9|10984.3|10960.9|10979.2|10955.8|0
1618001400000|2021-04-09 20:50:00|10983.8|10960.4|10983.8|10960.4|10984.3|10960.9|10982|10958.6|0
1618001700000|2021-04-09 20:55:00|10982.9|10959.5|10983|10959.6|10985.4|10962|10982.4|10959|0
1618178400000|2021-04-11 22:00:00|10993.2|10969.8|10990.4|10967|10993.6|10970.2|10989.9|10966.5|0
1618178700000|2021-04-11 22:05:00|10990.6|10967.2|10993.6|10970.2|10994.1|10970.7|10990.6|10967.2|0
1618179000000|2021-04-11 22:10:00|10992.7|10969.3|10997.8|10974.4|10997.8|10974.4|10992.2|10968.8|0
1618179300000|2021-04-11 22:15:00|10998.3|10974.9|10996.7|10973.3|10999.2|10975.8|10996.7|10973.3|0
1618179600000|2021-04-11 22:20:00|10996.4|10973|10996.7|10973.3|10997.1|10973.7|10996.4|10973|0
1618179900000|2021-04-11 22:25:00|10997.1|10973.7|10997.1|10973.7|10997.6|10974.2|10996.7|10973.3|0
1618180200000|2021-04-11 22:30:00|10996.7|10973.3|10997.6|10974.2|10997.6|10974.2|10995.7|10972.3|0
1618180500000|2021-04-11 22:35:00|10997.4|10974|10999.8|10976.4|11000.5|10977.1|10997.1|10973.7|0
1618180800000|2021-04-11 22:40:00|11000|10976.6|10997.4|10974|11000.2|10976.8|10997.4|10974|0
1618181100000|2021-04-11 22:45:00|10997.9|10974.5|10997|10973.6|10998.8|10975.4|10997|10973.6|0
1618181400000|2021-04-11 22:50:00|10997.4|10974|10997.9|10974.5|10998.4|10975|10997|10973.6|0
1618181700000|2021-04-11 22:55:00|10998.1|10974.7|10995.1|10971.7|10998.4|10975|10990.4|10967|0
1618182000000|2021-04-11 23:00:00|10994.6|10971.2|10992.3|10968.9|10994.6|10971.2|10990.4|10967|0
1618182300000|2021-04-11 23:05:00|10992.5|10969.1|10992.9|10969.5|10992.9|10969.5|10991.4|10968|0
1618182600000|2021-04-11 23:10:00|10993.4|10970|10992.9|10969.5|10993.4|10970|10992|10968.6|0
1618182900000|2021-04-11 23:15:00|10993.4|10970|10994.8|10971.4|10994.8|10971.4|10992.9|10969.5|0
1618183200000|2021-04-11 23:20:00|10995.2|10971.8|10996.2|10972.8|10996.6|10973.2|10994.8|10971.4|0
1618183500000|2021-04-11 23:25:00|10995.7|10972.3|10992.4|10969|10995.7|10972.3|10992.4|10969|0
1618183800000|2021-04-11 23:30:00|10992.9|10969.5|10991|10967.6|10993.4|10970|10991|10967.6|0
1618184100000|2021-04-11 23:35:00|10990.1|10966.7|10989.2|10965.8|10990.1|10966.7|10987.3|10963.9|0
1618184400000|2021-04-11 23:40:00|10989.6|10966.2|10989.1|10965.7|10990.6|10967.2|10988.9|10965.5|0
1618184700000|2021-04-11 23:45:00|10988.9|10965.5|10989.1|10965.7|10990.5|10967.1|10987.3|10963.9|0
1618185000000|2021-04-11 23:50:00|10988.7|10965.3|10989.1|10965.7|10989.6|10966.2|10987.7|10964.3|0
1618185300000|2021-04-11 23:55:00|10989.6|10966.2|10987.3|10963.9|10989.6|10966.2|10987.3|10963.9|0
1618185600000|2021-04-12 00:00:00|10987.7|10964.3|10984|10960.6|10988.7|10965.3|10982.6|10959.2|0
1618185900000|2021-04-12 00:05:00|10983.5|10960.1|10984|10960.6|10985.9|10962.5|10982.1|10958.7|0
1618186200000|2021-04-12 00:10:00|10984.5|10961.1|10980.3|10956.9|10984.9|10961.5|10978.9|10955.5|0
1618186500000|2021-04-12 00:15:00|10980|10956.6|10984|10960.6|10984.9|10961.5|10979.8|10956.4|0
1618186800000|2021-04-12 00:20:00|10983.8|10960.4|10982.6|10959.2|10984|10960.6|10981.7|10958.3|0
1618187100000|2021-04-12 00:25:00|10982.5|10959.1|10984.8|10961.4|10986.6|10963.2|10982.4|10959|0
1618187400000|2021-04-12 00:30:00|10984.7|10961.3|10993.3|10969.9|10993.3|10969.9|10984.7|10961.3|0
1618187700000|2021-04-12 00:35:00|10993.1|10969.7|10992.6|10969.2|10993.1|10969.7|10989.8|10966.4|0
1618188000000|2021-04-12 00:40:00|10992.4|10969|10995.7|10972.3|10997.3|10973.9|10992.4|10969|0
1618188300000|2021-04-12 00:45:00|10995.5|10972.1|10991.7|10968.3|10995.9|10972.5|10991.7|10968.3|0
1618188600000|2021-04-12 00:50:00|10991.9|10968.5|10993.1|10969.7|10993.8|10970.4|10991.9|10968.5|0
1618188900000|2021-04-12 00:55:00|10993.2|10969.8|10958.8|10935.4|10995.9|10972.5|10958.6|10935.2|0
1618189200000|2021-04-12 01:00:00|10959|10935.6|10956.2|10932.8|10959.5|10936.1|10956.2|10932.8|0
1618189500000|2021-04-12 01:05:00|10956|10932.6|10942.4|10919|10956.5|10933.1|10941.5|10918.1|0
1618189800000|2021-04-12 01:10:00|10962.4|10939|10969|10945.6|10977.4|10954|10962.4|10939|0
1618190100000|2021-04-12 01:15:00|10967.4|10944|11033.8|11027.8|11056.8|11050.8|10937.8|10931.8|2608
1618190400000|2021-04-12 01:20:00|11032.8|11026.8|11028.8|11022.8|11054.8|11048.8|11015.8|11009.8|1451
1618190700000|2021-04-12 01:25:00|11029.8|11023.8|11026.8|11020.8|11043.8|11037.8|11024.8|11018.8|945
1618191000000|2021-04-12 01:30:00|11023.8|11017.8|10927.8|10921.8|11023.8|11017.8|10922.8|10916.8|2821
1618191300000|2021-04-12 01:35:00|10926.8|10920.8|10980.8|10974.8|10993.8|10987.8|10921.8|10915.8|2482
1618191600000|2021-04-12 01:40:00|10983.8|10977.8|10986.8|10980.8|10987.8|10981.8|10955.8|10949.8|1694
1618191900000|2021-04-12 01:45:00|10987.8|10981.8|10978.8|10972.8|11011.8|11005.8|10960.8|10954.8|1540
1618192200000|2021-04-12 01:50:00|10977.8|10971.8|10913.8|10907.8|10977.8|10971.8|10913.8|10907.8|1488
1618192500000|2021-04-12 01:55:00|10912.8|10906.8|10915.8|10909.8|10928.8|10922.8|10908.8|10902.8|989
1618192800000|2021-04-12 02:00:00|10913.8|10907.8|10888.8|10882.8|10917.8|10911.8|10880.8|10874.8|1618
1618193100000|2021-04-12 02:05:00|10887.8|10881.8|10888.8|10882.8|10902.8|10896.8|10881.8|10875.8|1517
1618193400000|2021-04-12 02:10:00|10889.8|10883.8|10901.8|10895.8|10908.8|10902.8|10887.8|10881.8|874
1618193700000|2021-04-12 02:15:00|10900.8|10894.8|10890.8|10884.8|10904.8|10898.8|10880.8|10874.8|665
1618194000000|2021-04-12 02:20:00|10889.8|10883.8|10886.8|10880.8|10892.8|10886.8|10875.8|10869.8|702
1618194300000|2021-04-12 02:25:00|10884.8|10878.8|10861.8|10855.8|10887.8|10881.8|10860.8|10854.8|1074
1618194600000|2021-04-12 02:30:00|10860.8|10854.8|10844.8|10838.8|10868.8|10862.8|10843.8|10837.8|936
1618194900000|2021-04-12 02:35:00|10845.8|10839.8|10837.8|10831.8|10852.8|10846.8|10832.8|10826.8|1147
1618195200000|2021-04-12 02:40:00|10836.8|10830.8|10841.8|10835.8|10842.8|10836.8|10828.8|10822.8|871
1618195500000|2021-04-12 02:45:00|10838.8|10832.8|10848.8|10842.8|10851.8|10845.8|10832.8|10826.8|679
1618195800000|2021-04-12 02:50:00|10847.8|10841.8|10848.8|10842.8|10849.8|10843.8|10834.8|10828.8|489
1618196100000|2021-04-12 02:55:00|10847.8|10841.8|10831.8|10825.8|10847.8|10841.8|10822.8|10816.8|472
1618196400000|2021-04-12 03:00:00|10832.8|10826.8|10830.8|10824.8|10833.8|10827.8|10820.8|10814.8|522
1618196700000|2021-04-12 03:05:00|10829.8|10823.8|10826.8|10820.8|10835.8|10829.8|10821.8|10815.8|432
1618197000000|2021-04-12 03:10:00|10825.8|10819.8|10818.8|10812.8|10831.8|10825.8|10817.8|10811.8|682
1618197300000|2021-04-12 03:15:00|10817.8|10811.8|10828.8|10822.8|10831.8|10825.8|10816.8|10810.8|415
1618197600000|2021-04-12 03:20:00|10827.8|10821.8|10842.8|10836.8|10843.8|10837.8|10826.8|10820.8|525
1618197900000|2021-04-12 03:25:00|10841.8|10835.8|10846.8|10840.8|10849.8|10843.8|10829.8|10823.8|477
1618198200000|2021-04-12 03:30:00|10845.8|10839.8|10864.8|10858.8|10865.8|10859.8|10841.8|10835.8|882
1618198500000|2021-04-12 03:35:00|10865.8|10859.8|10855.8|10849.8|10872.8|10866.8|10853.8|10847.8|556
1618198800000|2021-04-12 03:40:00|10856.8|10850.8|10859.8|10853.8|10864.8|10858.8|10856.8|10850.8|349
1618199100000|2021-04-12 03:45:00|10860.8|10854.8|10869.8|10863.8|10869.8|10863.8|10854.8|10848.8|415
1618199400000|2021-04-12 03:50:00|10870.8|10864.8|10866.8|10860.8|10876.8|10870.8|10858.8|10852.8|425
1618199700000|2021-04-12 03:55:00|10868.8|10862.8|10871.8|10865.8|10876.8|10870.8|10859.8|10853.8|412
1618200000000|2021-04-12 04:00:00|10881.5|10858.1|10881.3|10857.9|10882|10858.6|10879.9|10856.5|0
1618200300000|2021-04-12 04:05:00|10881|10857.6|10881|10857.6|10881.5|10858.1|10880.8|10857.4|0
1618200600000|2021-04-12 04:10:00|10881.2|10857.8|10881.3|10857.9|10881.5|10858.1|10881|10857.6|0
1618200900000|2021-04-12 04:15:00|10881|10857.6|10881.3|10857.9|10881.3|10857.9|10880.8|10857.4|0
1618201200000|2021-04-12 04:20:00|10882.7|10859.3|10880.8|10857.4|10882.9|10859.5|10880.8|10857.4|0
1618201500000|2021-04-12 04:25:00|10881|10857.6|10885.4|10862|10885.4|10862|10880.8|10857.4|0
1618201800000|2021-04-12 04:30:00|10885.6|10862.2|10884.6|10861.2|10885.6|10862.2|10883.1|10859.7|0
1618202100000|2021-04-12 04:35:00|10884.4|10861|10882.8|10859.4|10885.1|10861.7|10882.5|10859.1|0
1618202400000|2021-04-12 04:40:00|10882.5|10859.1|10882.5|10859.1|10883|10859.6|10882.1|10858.7|0
1618202700000|2021-04-12 04:45:00|10882.4|10859|10882.3|10858.9|10882.5|10859.1|10881.8|10858.4|0
1618203000000|2021-04-12 04:50:00|10882.5|10859.1|10882.3|10858.9|10884.2|10860.8|10882.1|10858.7|0
1618203300000|2021-04-12 04:55:00|10882.2|10858.8|10881.4|10858|10882.3|10858.9|10880.2|10856.8|0
1618203600000|2021-04-12 05:00:00|10881.6|10858.2|10848.8|10842.8|10881.6|10863.8|10847.8|10841.8|882
1618203900000|2021-04-12 05:05:00|10847.8|10841.8|10861.8|10855.8|10863.8|10857.8|10844.8|10838.8|516
1618204200000|2021-04-12 05:10:00|10860.8|10854.8|10857.8|10851.8|10863.8|10857.8|10848.8|10842.8|350
1618204500000|2021-04-12 05:15:00|10859.8|10853.8|10893.8|10887.8|10895.8|10889.8|10853.8|10847.8|940
1618204800000|2021-04-12 05:20:00|10894.8|10888.8|10890.8|10884.8|10900.8|10894.8|10882.8|10876.8|695
1618205100000|2021-04-12 05:25:00|10891.8|10885.8|10894.8|10888.8|10899.8|10893.8|10877.8|10871.8|640
1618205400000|2021-04-12 05:30:00|10890.8|10884.8|10878.8|10872.8|10893.8|10887.8|10873.8|10867.8|484
1618205700000|2021-04-12 05:35:00|10877.8|10871.8|10868.8|10862.8|10880.8|10874.8|10867.8|10861.8|314
1618206000000|2021-04-12 05:40:00|10869.8|10863.8|10865.8|10859.8|10872.8|10866.8|10862.8|10856.8|274
1618206300000|2021-04-12 05:45:00|10864.8|10858.8|10854.8|10848.8|10866.8|10860.8|10854.8|10848.8|286
1618206600000|2021-04-12 05:50:00|10853.8|10847.8|10854.8|10848.8|10858.8|10852.8|10848.8|10842.8|329
1618206900000|2021-04-12 05:55:00|10853.8|10847.8|10851.8|10845.8|10855.8|10849.8|10848.8|10842.8|212
1618207200000|2021-04-12 06:00:00|10850.8|10844.8|10846.8|10840.8|10851.8|10845.8|10840.8|10834.8|611
1618207500000|2021-04-12 06:05:00|10848.8|10842.8|10859.8|10853.8|10863.8|10857.8|10848.8|10842.8|517
1618207800000|2021-04-12 06:10:00|10858.8|10852.8|10846.8|10840.8|10860.8|10854.8|10842.8|10836.8|819
1618208100000|2021-04-12 06:15:00|10845.8|10839.8|10870.8|10864.8|10874.8|10868.8|10843.8|10837.8|690
1618208400000|2021-04-12 06:20:00|10869.8|10863.8|10866.8|10860.8|10872.8|10866.8|10861.8|10855.8|396
1618208700000|2021-04-12 06:25:00|10865.8|10859.8|10863.8|10857.8|10873.8|10867.8|10863.8|10857.8|407
1618209000000|2021-04-12 06:30:00|10864.8|10858.8|10863.8|10857.8|10868.8|10862.8|10855.8|10849.8|382
1618209300000|2021-04-12 06:35:00|10864.8|10858.8|10857.8|10851.8|10867.8|10861.8|10855.8|10849.8|355
1618209600000|2021-04-12 06:40:00|10858.8|10852.8|10851.8|10845.8|10864.8|10858.8|10849.8|10843.8|401
1618209900000|2021-04-12 06:45:00|10852.8|10846.8|10850.8|10844.8|10855.8|10849.8|10846.8|10840.8|1045
1618210200000|2021-04-12 06:50:00|10851.8|10845.8|10863.8|10857.8|10865.8|10859.8|10850.8|10844.8|424
1618210500000|2021-04-12 06:55:00|10862.8|10856.8|10865.8|10859.8|10876.8|10870.8|10862.8|10856.8|535
1618210800000|2021-04-12 07:00:00|10866.8|10860.8|10855.8|10849.8|10870.8|10864.8|10854.8|10848.8|637
1618211100000|2021-04-12 07:05:00|10856.8|10850.8|10868.8|10862.8|10870.8|10864.8|10853.8|10847.8|435
1618211400000|2021-04-12 07:10:00|10869.8|10863.8|10868.8|10862.8|10872.8|10866.8|10865.8|10859.8|438
1618211700000|2021-04-12 07:15:00|10867.8|10861.8|10863.8|10857.8|10875.8|10869.8|10863.8|10857.8|436
1618212000000|2021-04-12 07:20:00|10862.8|10856.8|10855.8|10849.8|10867.8|10861.8|10854.8|10848.8|751
1618212300000|2021-04-12 07:25:00|10854.8|10848.8|10854.8|10848.8|10858.8|10852.8|10851.8|10845.8|574
1618212600000|2021-04-12 07:30:00|10855.8|10849.8|10859.8|10853.8|10866.8|10860.8|10854.8|10848.8|662
1618212900000|2021-04-12 07:35:00|10860.8|10854.8|10856.8|10850.8|10860.8|10854.8|10849.8|10843.8|622
1618213200000|2021-04-12 07:40:00|10857.8|10851.8|10857.8|10851.8|10860.8|10854.8|10854.8|10848.8|571
1618213500000|2021-04-12 07:45:00|10856.8|10850.8|10858.8|10852.8|10859.8|10853.8|10851.8|10845.8|541
1618213800000|2021-04-12 07:50:00|10859.8|10853.8|10861.8|10855.8|10865.8|10859.8|10858.8|10852.8|528
1618214100000|2021-04-12 07:55:00|10862.8|10856.8|10866.8|10860.8|10868.8|10862.8|10858.8|10852.8|969
1618214400000|2021-04-12 08:00:00|10865.8|10859.8|10867.8|10861.8|10872.8|10866.8|10863.8|10857.8|910
1618214700000|2021-04-12 08:05:00|10868.8|10862.8|10873.8|10867.8|10873.8|10867.8|10860.8|10854.8|1614
1618215000000|2021-04-12 08:10:00|10872.8|10866.8|10874.8|10868.8|10882.8|10876.8|10871.8|10865.8|692
1618215300000|2021-04-12 08:15:00|10875.8|10869.8|10874.8|10868.8|10877.8|10871.8|10872.8|10866.8|563
1618215600000|2021-04-12 08:20:00|10875.8|10869.8|10878.8|10872.8|10879.8|10873.8|10874.8|10868.8|262
1618215900000|2021-04-12 08:25:00|10877.8|10871.8|10875.8|10869.8|10883.8|10877.8|10874.8|10868.8|835
1618216200000|2021-04-12 08:30:00|10886.3|10862.9|10888.1|10864.7|10890|10866.6|10886.3|10862.9|1
1618216500000|2021-04-12 08:35:00|10888|10864.6|10891.8|10868.4|10893.4|10870|10886.3|10862.9|0
1618216800000|2021-04-12 08:40:00|10892.1|10868.7|10891.6|10868.2|10892.1|10868.7|10889|10865.6|0
1618217100000|2021-04-12 08:45:00|10893|10869.6|10893.4|10870|10895.2|10871.8|10891.4|10868|0
1618217400000|2021-04-12 08:50:00|10893.6|10870.2|10895.5|10872.1|10897.6|10874.2|10893.4|10870|0
1618217700000|2021-04-12 08:55:00|10895.8|10872.4|10897.4|10874|10897.6|10874.2|10895.5|10872.1|0
1618218000000|2021-04-12 09:00:00|10897.6|10874.2|10897.4|10874|10900.6|10877.2|10897.1|10873.7|0
1618218300000|2021-04-12 09:05:00|10897.8|10874.4|10903.7|10880.3|10904.1|10880.7|10897.4|10874|0
1618218600000|2021-04-12 09:10:00|10902.3|10878.9|10901.6|10878.2|10903.2|10879.8|10900|10876.6|0
1618218900000|2021-04-12 09:15:00|10878.3|10872.3|10877.3|10871.3|10884.8|10878.8|10876.8|10870.8|147
1618219200000|2021-04-12 09:20:00|10877.8|10871.8|10882.8|10876.8|10883.3|10877.3|10877.3|10871.3|108
1618219500000|2021-04-12 09:25:00|10882.3|10876.3|10885.3|10879.3|10886.3|10880.3|10879.3|10873.3|66
1618219800000|2021-04-12 09:30:00|10885.8|10879.8|10886.3|10880.3|10887.3|10881.3|10882.8|10876.8|84
1618220100000|2021-04-12 09:35:00|10885.8|10879.8|10891.3|10885.3|10894.3|10888.3|10885.8|10879.8|106
1618220400000|2021-04-12 09:40:00|10891.8|10885.8|10892.3|10886.3|10893.8|10887.8|10890.3|10884.3|18
1618220700000|2021-04-12 09:45:00|10893.3|10887.3|10889.3|10883.3|10893.8|10887.8|10888.8|10882.8|81
1618221000000|2021-04-12 09:50:00|10888.8|10882.8|10891.8|10885.8|10892.8|10886.8|10887.8|10881.8|88
1618221300000|2021-04-12 09:55:00|10891.3|10885.3|10891.3|10885.3|10893.8|10887.8|10891.3|10885.3|48
1618221600000|2021-04-12 10:00:00|10890.8|10884.8|10886.8|10880.8|10891.8|10885.8|10885.3|10879.3|88
1618221900000|2021-04-12 10:05:00|10886.3|10880.3|10888.3|10882.3|10888.8|10882.8|10881.8|10875.8|80
1618222200000|2021-04-12 10:10:00|10888.8|10882.8|10889.8|10883.8|10892.8|10886.8|10888.3|10882.3|21
1618222500000|2021-04-12 10:15:00|10889.3|10883.3|10881.8|10875.8|10890.8|10884.8|10881.8|10875.8|53
1618222800000|2021-04-12 10:20:00|10881.3|10875.3|10882.3|10876.3|10886.3|10880.3|10879.8|10873.8|48
1618223100000|2021-04-12 10:25:00|10882.8|10876.8|10879.3|10873.3|10883.8|10877.8|10878.3|10872.3|68
1618223400000|2021-04-12 10:30:00|10879.8|10873.8|10882.8|10876.8|10883.3|10877.3|10879.3|10873.3|42
1618223700000|2021-04-12 10:35:00|10883.3|10877.3|10884.3|10878.3|10885.8|10879.8|10880.8|10874.8|5
1618224000000|2021-04-12 10:40:00|10883.8|10877.8|10881.3|10875.3|10884.8|10878.8|10880.8|10874.8|26
1618224300000|2021-04-12 10:45:00|10880.8|10874.8|10883.3|10877.3|10883.8|10877.8|10880.3|10874.3|40
1618224600000|2021-04-12 10:50:00|10883.8|10877.8|10880.8|10874.8|10884.8|10878.8|10880.3|10874.3|30
1618224900000|2021-04-12 10:55:00|10881.3|10875.3|10880.8|10874.8|10882.3|10876.3|10880.3|10874.3|36
1618225200000|2021-04-12 11:00:00|10881.3|10875.3|10888.8|10882.8|10889.3|10883.3|10880.8|10874.8|54
1618225500000|2021-04-12 11:05:00|10889.3|10883.3|10890.3|10884.3|10891.3|10885.3|10889.3|10883.3|54
1618225800000|2021-04-12 11:10:00|10890.8|10884.8|10890.8|10884.8|10893.3|10887.3|10889.8|10883.8|25
1618226100000|2021-04-12 11:15:00|10891.3|10885.3|10894.8|10888.8|10895.3|10889.3|10890.3|10884.3|39
1618226400000|2021-04-12 11:20:00|10895.3|10889.3|10900.3|10894.3|10901.8|10895.8|10894.8|10888.8|96
1618226700000|2021-04-12 11:25:00|10900.8|10894.8|10898.3|10892.3|10900.8|10894.8|10897.3|10891.3|27
1618227000000|2021-04-12 11:30:00|10897.8|10891.8|10898.8|10892.8|10899.3|10893.3|10896.3|10890.3|35
1618227300000|2021-04-12 11:35:00|10898.3|10892.3|10896.8|10890.8|10899.3|10893.3|10894.8|10888.8|61
1618227600000|2021-04-12 11:40:00|10896.3|10890.3|10900.3|10894.3|10900.3|10894.3|10895.8|10889.8|5
1618227900000|2021-04-12 11:45:00|10899.8|10893.8|10895.8|10889.8|10900.3|10894.3|10894.8|10888.8|25
1618228200000|2021-04-12 11:50:00|10895.3|10889.3|10895.3|10889.3|10896.8|10890.8|10894.3|10888.3|20
1618228500000|2021-04-12 11:55:00|10894.8|10888.8|10893.8|10887.8|10895.3|10889.3|10893.3|10887.3|10
1618228800000|2021-04-12 12:00:00|10894.3|10888.3|10890.3|10884.3|10895.8|10889.8|10890.3|10884.3|42
1618229100000|2021-04-12 12:05:00|10890.8|10884.8|10891.8|10885.8|10893.3|10887.3|10890.3|10884.3|17
1618229400000|2021-04-12 12:10:00|10892.3|10886.3|10886.3|10880.3|10892.3|10886.3|10886.3|10880.3|31
1618229700000|2021-04-12 12:15:00|10887.3|10881.3|10884.3|10878.3|10887.3|10881.3|10882.3|10876.3|118
1618230000000|2021-04-12 12:20:00|10884.8|10878.8|10886.3|10880.3|10888.3|10882.3|10884.3|10878.3|54
1618230300000|2021-04-12 12:25:00|10887.3|10881.3|10888.3|10882.3|10889.3|10883.3|10886.8|10880.8|32
1618230600000|2021-04-12 12:30:00|10888.8|10882.8|10890.8|10884.8|10892.3|10886.3|10888.3|10882.3|135
1618230900000|2021-04-12 12:35:00|10891.3|10885.3|10890.8|10884.8|10893.3|10887.3|10890.3|10884.3|20
1618231200000|2021-04-12 12:40:00|10891.3|10885.3|10892.8|10886.8|10895.3|10889.3|10890.8|10884.8|25
1618231500000|2021-04-12 12:45:00|10893.3|10887.3|10891.3|10885.3|10894.3|10888.3|10890.8|10884.8|4
1618231800000|2021-04-12 12:50:00|10891.8|10885.8|10889.3|10883.3|10892.3|10886.3|10888.8|10882.8|29
1618232100000|2021-04-12 12:55:00|10888.8|10882.8|10886.8|10880.8|10889.8|10883.8|10886.8|10880.8|20
1618232400000|2021-04-12 13:00:00|10887.3|10881.3|10892.3|10886.3|10894.3|10888.3|10886.8|10880.8|15
1618232700000|2021-04-12 13:05:00|10891.8|10885.8|10893.3|10887.3|10894.8|10888.8|10890.3|10884.3|19
1618233000000|2021-04-12 13:10:00|10892.8|10886.8|10888.8|10882.8|10895.8|10889.8|10887.3|10881.3|80
1618233300000|2021-04-12 13:15:00|10889.3|10883.3|10888.8|10882.8|10891.3|10885.3|10887.3|10881.3|30
1618233600000|2021-04-12 13:20:00|10889.3|10883.3|10887.8|10881.8|10890.3|10884.3|10886.8|10880.8|31
1618233900000|2021-04-12 13:25:00|10888.3|10882.3|10879.3|10873.3|10888.3|10882.3|10879.3|10873.3|48
1618234200000|2021-04-12 13:30:00|10880.3|10874.3|10856.3|10850.3|10880.3|10874.3|10850.3|10844.3|1141
1618234500000|2021-04-12 13:35:00|10855.8|10849.8|10880.3|10874.3|10884.8|10878.8|10854.3|10848.3|350
1618234800000|2021-04-12 13:40:00|10881.8|10875.8|10892.3|10886.3|10894.3|10888.3|10877.8|10871.8|356
1618235100000|2021-04-12 13:45:00|10892.8|10886.8|10886.3|10880.3|10900.3|10894.3|10885.8|10879.8|383
1618235400000|2021-04-12 13:50:00|10886.8|10880.8|10880.8|10874.8|10887.3|10881.3|10874.3|10868.3|255
1618235700000|2021-04-12 13:55:00|10880.3|10874.3|10882.3|10876.3|10884.3|10878.3|10878.3|10872.3|173
1618236000000|2021-04-12 14:00:00|10881.8|10875.8|10887.8|10881.8|10890.3|10884.3|10878.8|10872.8|205
1618236300000|2021-04-12 14:05:00|10888.3|10882.3|10877.3|10871.3|10888.3|10882.3|10875.8|10869.8|286
1618236600000|2021-04-12 14:10:00|10877.8|10871.8|10882.3|10876.3|10883.8|10877.8|10875.3|10869.3|152
1618236900000|2021-04-12 14:15:00|10881.8|10875.8|10895.3|10889.3|10895.8|10889.8|10880.3|10874.3|427
1618237200000|2021-04-12 14:20:00|10894.8|10888.8|10890.8|10884.8|10895.8|10889.8|10889.3|10883.3|124
1618237500000|2021-04-12 14:25:00|10891.3|10885.3|10885.3|10879.3|10891.8|10885.8|10881.3|10875.3|90
1618237800000|2021-04-12 14:30:00|10885.8|10879.8|10888.8|10882.8|10889.3|10883.3|10877.8|10871.8|153
1618238100000|2021-04-12 14:35:00|10888.3|10882.3|10883.8|10877.8|10894.8|10888.8|10881.3|10875.3|358
1618238400000|2021-04-12 14:40:00|10884.3|10878.3|10868.8|10862.8|10888.3|10882.3|10867.8|10861.8|168
1618238700000|2021-04-12 14:45:00|10869.3|10863.3|10877.8|10871.8|10879.3|10873.3|10866.8|10860.8|89
1618239000000|2021-04-12 14:50:00|10878.3|10872.3|10879.3|10873.3|10883.3|10877.3|10876.3|10870.3|53
1618239300000|2021-04-12 14:55:00|10880.3|10874.3|10883.8|10877.8|10884.8|10878.8|10879.3|10873.3|189
1618239600000|2021-04-12 15:00:00|10884.8|10878.8|10887.8|10881.8|10891.8|10885.8|10884.8|10878.8|86
1618239900000|2021-04-12 15:05:00|10889.8|10883.8|10877.8|10871.8|10891.8|10885.8|10877.8|10871.8|146
1618240200000|2021-04-12 15:10:00|10875.8|10869.8|10881.8|10875.8|10883.8|10877.8|10873.8|10867.8|158
1618240500000|2021-04-12 15:15:00|10880.8|10874.8|10888.8|10882.8|10888.8|10882.8|10878.8|10872.8|94
1618240800000|2021-04-12 15:20:00|10887.8|10881.8|10888.8|10882.8|10889.8|10883.8|10885.8|10879.8|94
1618241100000|2021-04-12 15:25:00|10887.8|10881.8|10895.8|10889.8|10895.8|10889.8|10885.8|10879.8|216
1618241400000|2021-04-12 15:30:00|10896.8|10890.8|10887.8|10881.8|10897.8|10891.8|10885.8|10879.8|149
1618241700000|2021-04-12 15:35:00|10886.8|10880.8|10892.8|10886.8|10893.8|10887.8|10883.8|10877.8|89
1618242000000|2021-04-12 15:40:00|10891.8|10885.8|10889.8|10883.8|10891.8|10885.8|10886.8|10880.8|47
1618242300000|2021-04-12 15:45:00|10891.8|10885.8|10888.8|10882.8|10893.8|10887.8|10888.8|10882.8|64
1618242600000|2021-04-12 15:50:00|10889.8|10883.8|10894.8|10888.8|10895.8|10889.8|10887.8|10881.8|67
1618242900000|2021-04-12 15:55:00|10896.8|10890.8|10891.8|10885.8|10896.8|10890.8|10891.8|10885.8|52
1618243200000|2021-04-12 16:00:00|10893.8|10887.8|10894.8|10888.8|10895.8|10889.8|10891.8|10885.8|28
1618243500000|2021-04-12 16:05:00|10896.8|10890.8|10889.8|10883.8|10896.8|10890.8|10889.8|10883.8|71
1618243800000|2021-04-12 16:10:00|10891.8|10885.8|10890.8|10884.8|10892.8|10886.8|10888.8|10882.8|41
1618244100000|2021-04-12 16:15:00|10891.8|10885.8|10890.8|10884.8|10895.8|10889.8|10889.8|10883.8|64
1618244400000|2021-04-12 16:20:00|10891.8|10885.8|10892.8|10886.8|10896.8|10890.8|10891.8|10885.8|21
1618244700000|2021-04-12 16:25:00|10894.8|10888.8|10898.8|10892.8|10899.8|10893.8|10894.8|10888.8|44
1618245000000|2021-04-12 16:30:00|10899.8|10893.8|10903.8|10897.8|10904.8|10898.8|10899.8|10893.8|115
1618245300000|2021-04-12 16:35:00|10904.8|10898.8|10899.8|10893.8|10904.8|10898.8|10898.8|10892.8|37
1618245600000|2021-04-12 16:40:00|10900.8|10894.8|10901.8|10895.8|10902.8|10896.8|10900.8|10894.8|41
1618245900000|2021-04-12 16:45:00|10902.8|10896.8|10899.8|10893.8|10902.8|10896.8|10899.8|10893.8|37
1618246200000|2021-04-12 16:50:00|10898.8|10892.8|10900.8|10894.8|10900.8|10894.8|10894.8|10888.8|63
1618246500000|2021-04-12 16:55:00|10901.8|10895.8|10899.8|10893.8|10903.8|10897.8|10896.8|10890.8|147
1618246800000|2021-04-12 17:00:00|10900.8|10894.8|10897.8|10891.8|10900.8|10894.8|10896.8|10890.8|54
1618247100000|2021-04-12 17:05:00|10900.8|10894.8|10897.8|10891.8|10900.8|10894.8|10894.8|10888.8|89
1618247400000|2021-04-12 17:10:00|10898.8|10892.8|10897.8|10891.8|10898.8|10892.8|10894.8|10888.8|41
1618247700000|2021-04-12 17:15:00|10896.8|10890.8|10890.8|10884.8|10897.8|10891.8|10888.8|10882.8|93
1618248000000|2021-04-12 17:20:00|10891.8|10885.8|10889.8|10883.8|10892.8|10886.8|10888.8|10882.8|32
1618248300000|2021-04-12 17:25:00|10892.8|10886.8|10892.8|10886.8|10892.8|10886.8|10889.8|10883.8|14
1618248600000|2021-04-12 17:30:00|10891.8|10885.8|10890.8|10884.8|10891.8|10885.8|10889.8|10883.8|11
1618248900000|2021-04-12 17:35:00|10889.8|10883.8|10889.8|10883.8|10889.8|10883.8|10888.8|10882.8|16
1618249200000|2021-04-12 17:40:00|10890.8|10884.8|10887.8|10881.8|10890.8|10884.8|10887.8|10881.8|20
1618249500000|2021-04-12 17:45:00|10886.8|10880.8|10895.8|10889.8|10896.8|10890.8|10886.8|10880.8|47
1618249800000|2021-04-12 17:50:00|10894.8|10888.8|10891.8|10885.8|10895.8|10889.8|10888.8|10882.8|60
1618250100000|2021-04-12 17:55:00|10892.8|10886.8|10888.8|10882.8|10894.8|10888.8|10887.8|10881.8|34
1618250400000|2021-04-12 18:00:00|10889.8|10883.8|10892.8|10886.8|10894.8|10888.8|10889.8|10883.8|52
1618250700000|2021-04-12 18:05:00|10890.8|10884.8|10888.8|10882.8|10892.8|10886.8|10888.8|10882.8|21
1618251000000|2021-04-12 18:10:00|10889.8|10883.8|10891.8|10885.8|10891.8|10885.8|10889.8|10883.8|14
1618251300000|2021-04-12 18:15:00|10892.8|10886.8|10890.8|10884.8|10892.8|10886.8|10890.8|10884.8|7
1618251600000|2021-04-12 18:20:00|10891.8|10885.8|10889.8|10883.8|10891.8|10885.8|10889.8|10883.8|30
1618251900000|2021-04-12 18:25:00|10887.8|10881.8|10896.8|10890.8|10896.8|10890.8|10887.8|10881.8|108
1618252200000|2021-04-12 18:30:00|10897.8|10891.8|10895.8|10889.8|10899.8|10893.8|10893.8|10887.8|63
1618252500000|2021-04-12 18:35:00|10894.8|10888.8|10894.8|10888.8|10897.8|10891.8|10894.8|10888.8|5
1618252800000|2021-04-12 18:40:00|10893.8|10887.8|10892.8|10886.8|10893.8|10887.8|10890.8|10884.8|6
1618253100000|2021-04-12 18:45:00|10893.8|10887.8|10895.8|10889.8|10895.8|10889.8|10893.8|10887.8|90
1618253400000|2021-04-12 18:50:00|10896.8|10890.8|10898.8|10892.8|10899.8|10893.8|10894.8|10888.8|100
1618253700000|2021-04-12 18:55:00|10896.8|10890.8|10907.2|10883.8|10907.2|10891.8|10891.8|10883.8|70
1618254000000|2021-04-12 19:00:00|10907.1|10883.7|10903.2|10879.8|10907.1|10883.7|10902.9|10879.5|0
1618254300000|2021-04-12 19:05:00|10903.3|10879.9|10905.1|10881.7|10906.2|10882.8|10902.6|10879.2|0
1618254600000|2021-04-12 19:10:00|10905.2|10881.8|10903.9|10880.5|10907.3|10883.9|10903.9|10880.5|0
1618254900000|2021-04-12 19:15:00|10903.8|10880.4|10906.8|10883.4|10906.8|10883.4|10902.1|10878.7|0
1618255200000|2021-04-12 19:20:00|10906.9|10883.5|10915.1|10891.7|10915.1|10891.7|10906.8|10883.4|0
1618255500000|2021-04-12 19:25:00|10915|10891.6|10910.5|10887.1|10915|10891.6|10910.3|10886.9|0
1618255800000|2021-04-12 19:30:00|10910.4|10887|10908.8|10885.4|10910.7|10887.3|10908|10884.6|0
1618256100000|2021-04-12 19:35:00|10908.7|10885.3|10914.3|10890.9|10914.4|10891|10908.1|10884.7|0
1618256400000|2021-04-12 19:40:00|10914.4|10891|10918.5|10895.1|10918.6|10895.2|10914.3|10890.9|0
1618256700000|2021-04-12 19:45:00|10918.6|10895.2|10921.3|10897.9|10922.3|10898.9|10918.6|10895.2|0
1618257000000|2021-04-12 19:50:00|10921.2|10897.8|10927.6|10904.2|10932.9|10909.5|10920.7|10897.3|0
1618257300000|2021-04-12 19:55:00|10927.7|10904.3|10928.7|10905.3|10937|10913.6|10924.7|10901.3|0
1618257600000|2021-04-12 20:00:00|10928.3|10904.9|10926.9|10903.5|10934.3|10910.9|10926.9|10903.5|0
1618257900000|2021-04-12 20:05:00|10927.3|10903.9|10929.2|10905.8|10929.9|10906.5|10926.9|10903.5|0
1618258200000|2021-04-12 20:10:00|10928.7|10905.3|10929.5|10906.1|10929.6|10906.2|10926.9|10903.5|0
1618258500000|2021-04-12 20:15:00|10929.6|10906.2|10928.7|10905.3|10929.6|10906.2|10928.7|10905.3|0
1618258800000|2021-04-12 20:20:00|10928.9|10905.5|10928.7|10905.3|10928.9|10905.5|10928.3|10904.9|0
1618259100000|2021-04-12 20:25:00|10928.9|10905.5|10929.3|10905.9|10929.4|10906|10928.9|10905.5|0
1618259400000|2021-04-12 20:30:00|10928.5|10905.1|10928.9|10905.5|10930.3|10906.9|10928|10904.6|0
1618259700000|2021-04-12 20:35:00|10929.4|10906|10930.8|10907.4|10930.8|10907.4|10928.9|10905.5|0
1618260000000|2021-04-12 20:40:00|10930.3|10906.9|10930.8|10907.4|10931.3|10907.9|10928.5|10905.1|0
1618260300000|2021-04-12 20:45:00|10931.3|10907.9|10930.3|10906.9|10931.7|10908.3|10930.3|10906.9|0
1618260600000|2021-04-12 20:50:00|10929.9|10906.5|10931.7|10908.3|10932.6|10909.2|10929.9|10906.5|0
1618260900000|2021-04-12 20:55:00|10931.3|10907.9|10931.2|10907.8|10932.2|10908.8|10930.3|10906.9|0
1618261200000|2021-04-12 21:00:00|10930.5|10907.1|10930.8|10907.4|10930.8|10907.4|10930.5|10907.1|0
1618261500000|2021-04-12 21:05:00|10930.9|10907.5|10930.3|10906.9|10930.9|10907.5|10930.1|10906.7|0
1618261800000|2021-04-12 21:10:00|10930.4|10907|10925.9|10902.5|10930.7|10907.3|10925.9|10902.5|0
1618262100000|2021-04-12 21:15:00|10925.7|10902.3|10925.7|10902.3|10925.7|10902.3|10925.7|10902.3|0
1618262400000|2021-04-12 21:20:00|10925.8|10902.4|10926.2|10902.8|10926.6|10903.2|10925.7|10902.3|0
1618262700000|2021-04-12 21:25:00|10926.1|10902.7|10926.1|10902.7|10926.1|10902.7|10926|10902.6|0
1618263000000|2021-04-12 21:30:00|10926.3|10902.9|10926.2|10902.8|10926.5|10903.1|10926.2|10902.8|0
1618263300000|2021-04-12 21:35:00|10925.9|10902.5|10926.2|10902.8|10926.4|10903|10925.8|10902.4|0
1618263600000|2021-04-12 21:40:00|10926.5|10903.1|10926.4|10903|10926.5|10903.1|10925.9|10902.5|0
1618263900000|2021-04-12 21:45:00|10926.9|10903.5|10926.6|10903.2|10926.9|10903.5|10926.6|10903.2|0
1618264200000|2021-04-12 21:50:00|10926.4|10903|10926.5|10903.1|10926.9|10903.5|10926.4|10903|0
1618264500000|2021-04-12 21:55:00|10926.2|10902.8|10926.6|10903.2|10926.9|10903.5|10926.2|10902.8|0
1618264800000|2021-04-12 22:00:00|10927|10903.6|10928.2|10904.8|10928.7|10905.3|10925.9|10902.5|0
1618265100000|2021-04-12 22:05:00|10927.7|10904.3|10925.4|10902|10927.7|10904.3|10924.5|10901.1|0
1618265400000|2021-04-12 22:10:00|10925|10901.6|10924|10900.6|10925|10901.6|10923.6|10900.2|0
1618265700000|2021-04-12 22:15:00|10924.2|10900.8|10925.4|10902|10925.4|10902|10924|10900.6|0
1618266000000|2021-04-12 22:20:00|10925.9|10902.5|10924.5|10901.1|10925.9|10902.5|10924.2|10900.8|0
1618266300000|2021-04-12 22:25:00|10924|10900.6|10924.5|10901.1|10925|10901.6|10924|10900.6|0
1618266600000|2021-04-12 22:30:00|10924|10900.6|10924.5|10901.1|10924.5|10901.1|10924|10900.6|0
1618266900000|2021-04-12 22:35:00|10924.2|10900.8|10924.5|10901.1|10924.5|10901.1|10924|10900.6|0
1618267200000|2021-04-12 22:40:00|10924.7|10901.3|10924.5|10901.1|10925.4|10902|10924.5|10901.1|0
1618267500000|2021-04-12 22:45:00|10924|10900.6|10925|10901.6|10925.4|10902|10924|10900.6|0
1618267800000|2021-04-12 22:50:00|10925.4|10902|10924.5|10901.1|10925.4|10902|10924.5|10901.1|0
1618268100000|2021-04-12 22:55:00|10924.2|10900.8|10924.5|10901.1|10924.5|10901.1|10924|10900.6|0
1618268400000|2021-04-12 23:00:00|10924|10900.6|10922.6|10899.2|10924|10900.6|10922.2|10898.8|0
1618268700000|2021-04-12 23:05:00|10923.1|10899.7|10922.6|10899.2|10924|10900.6|10922.2|10898.8|0
1618269000000|2021-04-12 23:10:00|10922.4|10899|10922.2|10898.8|10922.6|10899.2|10921.9|10898.5|0
1618269300000|2021-04-12 23:15:00|10922.4|10899|10923.1|10899.7|10923.1|10899.7|10922.2|10898.8|0
1618269600000|2021-04-12 23:20:00|10922.9|10899.5|10923.1|10899.7|10923.1|10899.7|10922.6|10899.2|0
1618269900000|2021-04-12 23:25:00|10922.6|10899.2|10923.6|10900.2|10923.6|10900.2|10922.2|10898.8|0
1618270200000|2021-04-12 23:30:00|10924|10900.6|10925.9|10902.5|10927.3|10903.9|10923.6|10900.2|0
1618270500000|2021-04-12 23:35:00|10926.3|10902.9|10925.9|10902.5|10926.8|10903.4|10925.9|10902.5|0
1618270800000|2021-04-12 23:40:00|10926.3|10902.9|10927.3|10903.9|10927.5|10904.1|10926.3|10902.9|0
1618271100000|2021-04-12 23:45:00|10927.7|10904.3|10929.1|10905.7|10929.6|10906.2|10927.7|10904.3|0
1618271400000|2021-04-12 23:50:00|10928.7|10905.3|10926.8|10903.4|10928.7|10905.3|10926.8|10903.4|0
1618271700000|2021-04-12 23:55:00|10927.3|10903.9|10925.9|10902.5|10927.3|10903.9|10925.4|10902|0
1618272000000|2021-04-13 00:00:00|10925.4|10902|10923.8|10900.4|10927.5|10904.1|10923.1|10899.7|0
1618272300000|2021-04-13 00:05:00|10923.3|10899.9|10925.6|10902.2|10925.6|10902.2|10922.8|10899.4|0
1618272600000|2021-04-13 00:10:00|10926.1|10902.7|10927.9|10904.5|10928.4|10905|10925.6|10902.2|0
1618272900000|2021-04-13 00:15:00|10927.7|10904.3|10924|10900.6|10929.6|10906.2|10924|10900.6|0
1618273200000|2021-04-13 00:20:00|10925.4|10902|10923.3|10899.9|10926.1|10902.7|10923.3|10899.9|0
1618273500000|2021-04-13 00:25:00|10922.8|10899.4|10925.3|10901.9|10926.1|10902.7|10921.4|10898|0
1618273800000|2021-04-13 00:30:00|10925.6|10902.2|10925.3|10901.9|10926|10902.6|10925.3|10901.9|0
1618274100000|2021-04-13 00:35:00|10925.6|10902.2|10925.3|10901.9|10927.1|10903.7|10925|10901.6|0
1618274400000|2021-04-13 00:40:00|10925.5|10902.1|10926.7|10903.3|10927.4|10904|10925.5|10902.1|0
1618274700000|2021-04-13 00:45:00|10928.1|10904.7|10924.6|10901.2|10928.4|10905|10924.4|10901|0
1618275000000|2021-04-13 00:50:00|10924.5|10901.1|10925.8|10902.4|10926.3|10902.9|10924.2|10900.8|0
1618275300000|2021-04-13 00:55:00|10926|10902.6|10926.7|10903.3|10926.7|10903.3|10924.4|10901|0
1618275600000|2021-04-13 01:00:00|10926.5|10903.1|10946.5|10923.1|10949|10925.6|10926.5|10903.1|0
1618275900000|2021-04-13 01:05:00|10946.3|10922.9|10946|10922.6|10946.3|10922.9|10945.8|10922.4|0
1618276200000|2021-04-13 01:10:00|10946.3|10922.9|10931.3|10907.9|10946.5|10923.1|10929.6|10906.2|0
1618276500000|2021-04-13 01:15:00|10929.6|10906.2|10903|10897|10935|10929|10895|10889|1286
1618276800000|2021-04-13 01:20:00|10904|10898|10913|10907|10918|10912|10903|10897|637
1618277100000|2021-04-13 01:25:00|10914|10908|10940|10934|10941|10935|10914|10908|740
1618277400000|2021-04-13 01:30:00|10941|10935|10928|10922|10959|10953|10927|10921|3621
1618277700000|2021-04-13 01:35:00|10927|10921|10933|10927|10950|10944|10918|10912|1834
1618278000000|2021-04-13 01:40:00|10932|10926|10949|10943|10955|10949|10932|10926|1312
1618278300000|2021-04-13 01:45:00|10948|10942|10975|10969|10977|10971|10948|10942|1722
1618278600000|2021-04-13 01:50:00|10976|10970|10965|10959|10988|10982|10956|10950|1422
1618278900000|2021-04-13 01:55:00|10966|10960|10934|10928|10971|10965|10926|10920|1178
1618279200000|2021-04-13 02:00:00|10935|10929|10948|10942|10954|10948|10932|10926|1071
1618279500000|2021-04-13 02:05:00|10949|10943|10966|10960|10974|10968|10948|10942|991
1618279800000|2021-04-13 02:10:00|10965|10959|10961|10955|10970|10964|10947|10941|808
1618280100000|2021-04-13 02:15:00|10960|10954|10964|10958|10974|10968|10957|10951|734
1618280400000|2021-04-13 02:20:00|10963|10957|10971|10965|10979|10973|10963|10957|789
1618280700000|2021-04-13 02:25:00|10970|10964|10991|10985|10992|10986|10970|10964|774
1618281000000|2021-04-13 02:30:00|10992|10986|10988|10982|11007|11001|10985|10979|1239
1618281300000|2021-04-13 02:35:00|10989|10983|10972|10966|10995|10989|10966|10960|783
1618281600000|2021-04-13 02:40:00|10974|10968|10976|10970|10983|10977|10970|10964|691
1618281900000|2021-04-13 02:45:00|10977|10971|10987|10981|10989|10983|10973|10967|820
1618282200000|2021-04-13 02:50:00|10986|10980|10974|10968|11000|10994|10969|10963|664
1618282500000|2021-04-13 02:55:00|10973|10967|10975|10969|10980|10974|10967|10961|505
1618282800000|2021-04-13 03:00:00|10974|10968|10982|10976|10987|10981|10970|10964|530
1618283100000|2021-04-13 03:05:00|10985|10979|10979|10973|10994|10988|10978|10972|693
1618283400000|2021-04-13 03:10:00|10981|10975|10992|10986|10996|10990|10981|10975|425
1618283700000|2021-04-13 03:15:00|10993|10987|10994|10988|10995|10989|10989|10983|391
1618284000000|2021-04-13 03:20:00|10995|10989|10974|10968|10996|10990|10972|10966|449
1618284300000|2021-04-13 03:25:00|10975|10969|10975|10969|10982|10976|10973|10967|230
1618284600000|2021-04-13 03:30:00|10974|10968|10971|10965|10980|10974|10967|10961|310
1618284900000|2021-04-13 03:35:00|10972|10966|10967|10961|10972|10966|10965|10959|200
1618285200000|2021-04-13 03:40:00|10966|10960|10956|10950|10966|10960|10952|10946|344
1618285500000|2021-04-13 03:45:00|10955|10949|10949|10943|10960|10954|10948|10942|256
1618285800000|2021-04-13 03:50:00|10948|10942|10938|10932|10956|10950|10938|10932|483
1618286100000|2021-04-13 03:55:00|10939|10933|10942|10936|10944|10938|10931|10925|546
1618286400000|2021-04-13 04:00:00|10945.7|10922.3|10944.3|10920.9|10945.7|10922.3|10942.5|10919.1|0
1618286700000|2021-04-13 04:05:00|10944.1|10920.7|10942.3|10918.9|10944.1|10920.7|10942.3|10918.9|0
1618287000000|2021-04-13 04:10:00|10942.5|10919.1|10944.3|10920.9|10945.3|10921.9|10942.3|10918.9|0
1618287300000|2021-04-13 04:15:00|10944.1|10920.7|10944.1|10920.7|10944.3|10920.9|10943.9|10920.5|0
1618287600000|2021-04-13 04:20:00|10944.3|10920.9|10944.3|10920.9|10944.6|10921.2|10944.3|10920.9|0
1618287900000|2021-04-13 04:25:00|10944.1|10920.7|10944.1|10920.7|10944.1|10920.7|10942.5|10919.1|0
1618288200000|2021-04-13 04:30:00|10943.9|10920.5|10941.4|10918|10944.2|10920.8|10941.4|10918|0
1618288500000|2021-04-13 04:35:00|10941.5|10918.1|10941.6|10918.2|10943.5|10920.1|10941.4|10918|0
1618288800000|2021-04-13 04:40:00|10941.5|10918.1|10941.6|10918.2|10942.6|10919.2|10941.4|10918|0
1618289100000|2021-04-13 04:45:00|10941.4|10918|10939.1|10915.7|10941.6|10918.2|10939.1|10915.7|0
1618289400000|2021-04-13 04:50:00|10938.8|10915.4|10938.8|10915.4|10939.1|10915.7|10936.5|10913.1|0
1618289700000|2021-04-13 04:55:00|10939.1|10915.7|10940.5|10917.1|10940.7|10917.3|10938.8|10915.4|0
1618290000000|2021-04-13 05:00:00|10939|10933|10899|10893|10939|10933|10898|10892|2023
1618290300000|2021-04-13 05:05:00|10898|10892|10887|10881|10905|10899|10879|10873|1398
1618290600000|2021-04-13 05:10:00|10888|10882|10875|10869|10902|10896|10872|10866|1816
1618290900000|2021-04-13 05:15:00|10873|10867|10864|10858|10882|10876|10857|10851|2833
1618291200000|2021-04-13 05:20:00|10865|10859|10836|10830|10867|10861|10836|10830|1784
1618291500000|2021-04-13 05:25:00|10834|10828|10862|10856|10862|10856|10830|10824|2126
1618291800000|2021-04-13 05:30:00|10861|10855|10854|10848|10881|10875|10850|10844|1280
1618292100000|2021-04-13 05:35:00|10853|10847|10861|10855|10871|10865|10849|10843|848
1618292400000|2021-04-13 05:40:00|10862|10856|10874|10868|10874|10868|10858|10852|585
1618292700000|2021-04-13 05:45:00|10873|10867|10891|10885|10891|10885|10866|10860|767
1618293000000|2021-04-13 05:50:00|10888|10882|10875|10869|10889|10883|10872|10866|682
1618293300000|2021-04-13 05:55:00|10874|10868|10884|10878|10885|10879|10866|10860|521
1618293600000|2021-04-13 06:00:00|10886|10880|10878|10872|10887|10881|10871|10865|792
1618293900000|2021-04-13 06:05:00|10877|10871|10869|10863|10883|10877|10868|10862|382
1618294200000|2021-04-13 06:10:00|10870|10864|10882|10876|10882|10876|10867|10861|460
1618294500000|2021-04-13 06:15:00|10881|10875|10893|10887|10896|10890|10878|10872|607
1618294800000|2021-04-13 06:20:00|10892|10886|10885|10879|10898|10892|10885|10879|538
1618295100000|2021-04-13 06:25:00|10886|10880|10892|10886|10895|10889|10886|10880|508
1618295400000|2021-04-13 06:30:00|10891|10885|10893|10887|10898|10892|10890|10884|519
1618295700000|2021-04-13 06:35:00|10894|10888|10878|10872|10896|10890|10873|10867|841
1618296000000|2021-04-13 06:40:00|10877|10871|10876|10870|10881|10875|10874|10868|421
1618296300000|2021-04-13 06:45:00|10877|10871|10868|10862|10878|10872|10868|10862|551
1618296600000|2021-04-13 06:50:00|10869|10863|10873|10867|10873|10867|10862|10856|801
1618296900000|2021-04-13 06:55:00|10872|10866|10868|10862|10877|10871|10868|10862|556
1618297200000|2021-04-13 07:00:00|10867|10861|10863|10857|10875|10869|10863|10857|527
1618297500000|2021-04-13 07:05:00|10864|10858|10861|10855|10867|10861|10850|10844|729
1618297800000|2021-04-13 07:10:00|10860|10854|10851|10845|10862|10856|10850|10844|504
1618298100000|2021-04-13 07:15:00|10850|10844|10848|10842|10858|10852|10848|10842|590
1618298400000|2021-04-13 07:20:00|10847|10841|10854|10848|10854|10848|10845|10839|601
1618298700000|2021-04-13 07:25:00|10855|10849|10852|10846|10857|10851|10850|10844|482
1618299000000|2021-04-13 07:30:00|10853|10847|10849|10843|10854|10848|10847|10841|568
1618299300000|2021-04-13 07:35:00|10850|10844|10858|10852|10859|10853|10849|10843|715
1618299600000|2021-04-13 07:40:00|10859|10853|10846|10840|10860|10854|10845|10839|523
1618299900000|2021-04-13 07:45:00|10845|10839|10845|10839|10848|10842|10839|10833|534
1618300200000|2021-04-13 07:50:00|10844|10838|10849|10843|10850|10844|10842|10836|495
1618300500000|2021-04-13 07:55:00|10847|10841|10851|10845|10851|10845|10842|10836|1054
1618300800000|2021-04-13 08:00:00|10850|10844|10849|10843|10854|10848|10843|10837|1134
1618301100000|2021-04-13 08:05:00|10850|10844|10850|10844|10859|10853|10848|10842|1560
1618301400000|2021-04-13 08:10:00|10851|10845|10856|10850|10860|10854|10849|10843|1652
1618301700000|2021-04-13 08:15:00|10857|10851|10861|10855|10866|10860|10856|10850|930
1618302000000|2021-04-13 08:20:00|10860|10854|10870|10864|10870|10864|10857|10851|1020
1618302300000|2021-04-13 08:25:00|10869|10863|10870|10864|10875|10869|10865|10859|675
1618302600000|2021-04-13 08:30:00|10877.9|10854.5|10876.1|10852.7|10879.3|10855.9|10875.9|10852.5|0
1618302900000|2021-04-13 08:35:00|10874.7|10851.3|10874.7|10851.3|10876.3|10852.9|10874.5|10851.1|0
1618303200000|2021-04-13 08:40:00|10874.9|10851.5|10874.7|10851.3|10874.9|10851.5|10874.5|10851.1|0
1618303500000|2021-04-13 08:45:00|10874.8|10851.4|10874.2|10850.8|10876.2|10852.8|10873.1|10849.7|0
1618303800000|2021-04-13 08:50:00|10873.8|10850.4|10873.8|10850.4|10874|10850.6|10873.6|10850.2|0
1618304100000|2021-04-13 08:55:00|10872.4|10849|10874|10850.6|10874|10850.6|10871.9|10848.5|0
1618304400000|2021-04-13 09:00:00|10873.8|10850.4|10873.3|10849.9|10874|10850.6|10873.3|10849.9|0
1618304700000|2021-04-13 09:05:00|10873.6|10850.2|10872.4|10849|10873.8|10850.4|10871.7|10848.3|0
1618305000000|2021-04-13 09:10:00|10872.5|10849.1|10880.3|10856.9|10882.1|10858.7|10872.4|10849|0
1618305300000|2021-04-13 09:15:00|10880.5|10857.1|10878|10872|10880.5|10872|10863|10857|157
1618305600000|2021-04-13 09:20:00|10878.5|10872.5|10871.5|10865.5|10879.5|10873.5|10871|10865|118
1618305900000|2021-04-13 09:25:00|10871|10865|10874|10868|10876.5|10870.5|10869|10863|108
1618306200000|2021-04-13 09:30:00|10873.5|10867.5|10874.5|10868.5|10875.5|10869.5|10868.5|10862.5|142
1618306500000|2021-04-13 09:35:00|10875|10869|10876.5|10870.5|10881.5|10875.5|10874.5|10868.5|197
1618306800000|2021-04-13 09:40:00|10877|10871|10875.5|10869.5|10877|10871|10872.5|10866.5|38
1618307100000|2021-04-13 09:45:00|10875|10869|10876|10870|10878.5|10872.5|10873|10867|51
1618307400000|2021-04-13 09:50:00|10876.5|10870.5|10880|10874|10880|10874|10874.5|10868.5|44
1618307700000|2021-04-13 09:55:00|10879.5|10873.5|10878|10872|10882.5|10876.5|10875.5|10869.5|36
1618308000000|2021-04-13 10:00:00|10877.5|10871.5|10871|10865|10881.5|10875.5|10870.5|10864.5|216
1618308300000|2021-04-13 10:05:00|10871.5|10865.5|10873.5|10867.5|10875.5|10869.5|10870.5|10864.5|114
1618308600000|2021-04-13 10:10:00|10874|10868|10871|10865|10874.5|10868.5|10870|10864|18
1618308900000|2021-04-13 10:15:00|10870.5|10864.5|10873|10867|10874|10868|10869.5|10863.5|50
1618309200000|2021-04-13 10:20:00|10872.5|10866.5|10871.5|10865.5|10873.5|10867.5|10869.5|10863.5|138
1618309500000|2021-04-13 10:25:00|10872|10866|10869.5|10863.5|10873|10867|10869|10863|8
1618309800000|2021-04-13 10:30:00|10868.5|10862.5|10869.5|10863.5|10870.5|10864.5|10867.5|10861.5|19
1618310100000|2021-04-13 10:35:00|10869|10863|10871|10865|10872|10866|10867.5|10861.5|43
1618310400000|2021-04-13 10:40:00|10870.5|10864.5|10870|10864|10872.5|10866.5|10869.5|10863.5|33
1618310700000|2021-04-13 10:45:00|10869.5|10863.5|10868|10862|10871.5|10865.5|10867.5|10861.5|21
1618311000000|2021-04-13 10:50:00|10868.5|10862.5|10865.5|10859.5|10868.5|10862.5|10865.5|10859.5|6
1618311300000|2021-04-13 10:55:00|10866|10860|10862|10856|10867|10861|10860|10854|49
1618311600000|2021-04-13 11:00:00|10861.5|10855.5|10834|10828|10862.5|10856.5|10831.5|10825.5|473
1618311900000|2021-04-13 11:05:00|10833.5|10827.5|10846.5|10840.5|10849|10843|10832|10826|128
1618312200000|2021-04-13 11:10:00|10847|10841|10851|10845|10852.5|10846.5|10846|10840|43
1618312500000|2021-04-13 11:15:00|10850.5|10844.5|10847|10841|10854.5|10848.5|10846.5|10840.5|44
1618312800000|2021-04-13 11:20:00|10847.5|10841.5|10848.5|10842.5|10855.5|10849.5|10846.5|10840.5|40
1618313100000|2021-04-13 11:25:00|10848|10842|10844|10838|10848|10842|10841.5|10835.5|79
1618313400000|2021-04-13 11:30:00|10843.5|10837.5|10851.5|10845.5|10851.5|10845.5|10842.5|10836.5|84
1618313700000|2021-04-13 11:35:00|10852|10846|10858.5|10852.5|10859|10853|10852|10846|101
1618314000000|2021-04-13 11:40:00|10859|10853|10859|10853|10861|10855|10857.5|10851.5|26
1618314300000|2021-04-13 11:45:00|10858.5|10852.5|10855.5|10849.5|10860.5|10854.5|10853.5|10847.5|35
1618314600000|2021-04-13 11:50:00|10856|10850|10851.5|10845.5|10856.5|10850.5|10850.5|10844.5|34
1618314900000|2021-04-13 11:55:00|10852|10846|10852|10846|10853.5|10847.5|10850.5|10844.5|65
1618315200000|2021-04-13 12:00:00|10851.5|10845.5|10850|10844|10853|10847|10848.5|10842.5|54
1618315500000|2021-04-13 12:05:00|10850.5|10844.5|10852|10846|10853.5|10847.5|10848.5|10842.5|94
1618315800000|2021-04-13 12:10:00|10851.5|10845.5|10858.5|10852.5|10860|10854|10849.5|10843.5|36
1618316100000|2021-04-13 12:15:00|10858|10852|10859.5|10853.5|10859.5|10853.5|10855.5|10849.5|32
1618316400000|2021-04-13 12:20:00|10859|10853|10860|10854|10862.5|10856.5|10857.5|10851.5|57
1618316700000|2021-04-13 12:25:00|10860.5|10854.5|10856.5|10850.5|10862|10856|10856.5|10850.5|27
1618317000000|2021-04-13 12:30:00|10855.5|10849.5|10868|10862|10872|10866|10846|10840|339
1618317300000|2021-04-13 12:35:00|10868.5|10862.5|10878.5|10872.5|10881.5|10875.5|10863|10857|203
1618317600000|2021-04-13 12:40:00|10878|10872|10876.5|10870.5|10882|10876|10873.5|10867.5|279
1618317900000|2021-04-13 12:45:00|10877|10871|10883|10877|10886|10880|10877|10871|219
1618318200000|2021-04-13 12:50:00|10884.5|10878.5|10881|10875|10885.5|10879.5|10879.5|10873.5|402
1618318500000|2021-04-13 12:55:00|10880.5|10874.5|10882.5|10876.5|10887|10881|10879|10873|202
1618318800000|2021-04-13 13:00:00|10882|10876|10882.5|10876.5|10891|10885|10878.5|10872.5|377
1618319100000|2021-04-13 13:05:00|10882|10876|10879.5|10873.5|10883|10877|10876.5|10870.5|72
1618319400000|2021-04-13 13:10:00|10880|10874|10879|10873|10883|10877|10877.5|10871.5|50
1618319700000|2021-04-13 13:15:00|10878.5|10872.5|10879|10873|10881.5|10875.5|10874|10868|90
1618320000000|2021-04-13 13:20:00|10879.5|10873.5|10880|10874|10882.5|10876.5|10878.5|10872.5|41
1618320300000|2021-04-13 13:25:00|10879.5|10873.5|10881.5|10875.5|10882|10876|10876.5|10870.5|76
1618320600000|2021-04-13 13:30:00|10881|10875|10883|10877|10888|10882|10873|10867|730
1618320900000|2021-04-13 13:35:00|10883.5|10877.5|10900|10894|10903|10897|10882.5|10876.5|737
1618321200000|2021-04-13 13:40:00|10899.5|10893.5|10887.5|10881.5|10900.5|10894.5|10885.5|10879.5|720
1618321500000|2021-04-13 13:45:00|10887|10881|10902.5|10896.5|10907.5|10901.5|10884|10878|743
1618321800000|2021-04-13 13:50:00|10902|10896|10906.5|10900.5|10910|10904|10900.5|10894.5|768
1618322100000|2021-04-13 13:55:00|10907|10901|10907.5|10901.5|10912.5|10906.5|10903.5|10897.5|400
1618322400000|2021-04-13 14:00:00|10907|10901|10902.5|10896.5|10912.5|10906.5|10901.5|10895.5|574
1618322700000|2021-04-13 14:05:00|10901.5|10895.5|10905.5|10899.5|10905.5|10899.5|10894.5|10888.5|540
1618323000000|2021-04-13 14:10:00|10906.5|10900.5|10914.5|10908.5|10918.5|10912.5|10904.5|10898.5|262
1618323300000|2021-04-13 14:15:00|10914|10908|10906.5|10900.5|10914.5|10908.5|10901.5|10895.5|161
1618323600000|2021-04-13 14:20:00|10906|10900|10906|10900|10908.5|10902.5|10903|10897|100
1618323900000|2021-04-13 14:25:00|10906.5|10900.5|10918|10912|10919.5|10913.5|10906|10900|213
1618324200000|2021-04-13 14:30:00|10918.5|10912.5|10913|10907|10919.5|10913.5|10910.5|10904.5|113
1618324500000|2021-04-13 14:35:00|10912.5|10906.5|10905.5|10899.5|10920.5|10914.5|10903.5|10897.5|173
1618324800000|2021-04-13 14:40:00|10906.5|10900.5|10915|10909|10919|10913|10906|10900|91
1618325100000|2021-04-13 14:45:00|10914.5|10908.5|10916.5|10910.5|10920.5|10914.5|10914.5|10908.5|119
1618325400000|2021-04-13 14:50:00|10916|10910|10918|10912|10921|10915|10913|10907|98
1618325700000|2021-04-13 14:55:00|10918.5|10912.5|10924|10918|10924|10918|10916|10910|134
1618326000000|2021-04-13 15:00:00|10923|10917|10931|10925|10937|10931|10923|10917|395
1618326300000|2021-04-13 15:05:00|10932|10926|10943|10937|10944|10938|10931|10925|409
1618326600000|2021-04-13 15:10:00|10942|10936|10929|10923|10942|10936|10929|10923|269
1618326900000|2021-04-13 15:15:00|10930|10924|10932|10926|10933|10927|10927|10921|201
1618327200000|2021-04-13 15:20:00|10933|10927|10929|10923|10934|10928|10924|10918|128
1618327500000|2021-04-13 15:25:00|10930|10924|10933|10927|10935|10929|10928|10922|207
1618327800000|2021-04-13 15:30:00|10934|10928|10936|10930|10938|10932|10934|10928|83
1618328100000|2021-04-13 15:35:00|10934|10928|10938|10932|10938|10932|10930|10924|289
1618328400000|2021-04-13 15:40:00|10937|10931|10931|10925|10939|10933|10931|10925|65
1618328700000|2021-04-13 15:45:00|10932|10926|10925|10919|10935|10929|10925|10919|145
1618329000000|2021-04-13 15:50:00|10926|10920|10920|10914|10926|10920|10920|10914|121
1618329300000|2021-04-13 15:55:00|10921|10915|10932|10926|10933|10927|10921|10915|115
1618329600000|2021-04-13 16:00:00|10933|10927|10934|10928|10934|10928|10931|10925|73
1618329900000|2021-04-13 16:05:00|10933|10927|10925|10919|10933|10927|10925|10919|101
1618330200000|2021-04-13 16:10:00|10924|10918|10924|10918|10926|10920|10923|10917|170
1618330500000|2021-04-13 16:15:00|10925|10919|10927|10921|10929|10923|10925|10919|33
1618330800000|2021-04-13 16:20:00|10926|10920|10923|10917|10927|10921|10920|10914|101
1618331100000|2021-04-13 16:25:00|10924|10918|10920|10914|10924|10918|10919|10913|101
1618331400000|2021-04-13 16:30:00|10921|10915|10923|10917|10925|10919|10921|10915|73
1618331700000|2021-04-13 16:35:00|10925|10919|10925|10919|10926|10920|10925|10919|23
1618332000000|2021-04-13 16:40:00|10924|10918|10925|10919|10925|10919|10920|10914|45
1618332300000|2021-04-13 16:45:00|10924|10918|10926|10920|10926|10920|10921|10915|71
1618332600000|2021-04-13 16:50:00|10927|10921|10927|10921|10927|10921|10924|10918|141
1618332900000|2021-04-13 16:55:00|10926|10920|10922|10916|10929|10923|10920|10914|184
1618333200000|2021-04-13 17:00:00|10924|10918|10936|10930|10937|10931|10924|10918|99
1618333500000|2021-04-13 17:05:00|10937|10931|10935|10929|10944|10938|10932|10926|185
1618333800000|2021-04-13 17:10:00|10936|10930|10936|10930|10938|10932|10934|10928|31
1618334100000|2021-04-13 17:15:00|10935|10929|10944|10938|10944|10938|10935|10929|78
1618334400000|2021-04-13 17:20:00|10945|10939|10949|10943|10949|10943|10944|10938|88
1618334700000|2021-04-13 17:25:00|10948|10942|10953|10947|10953|10947|10948|10942|108
1618335000000|2021-04-13 17:30:00|10951|10945|10948|10942|10952|10946|10948|10942|82
1618335300000|2021-04-13 17:35:00|10946|10940|10947|10941|10948|10942|10945|10939|21
1618335600000|2021-04-13 17:40:00|10948|10942|10947|10941|10950|10944|10946|10940|58
1618335900000|2021-04-13 17:45:00|10948|10942|10949|10943|10950|10944|10947|10941|55
1618336200000|2021-04-13 17:50:00|10947|10941|10948|10942|10950|10944|10944|10938|113
1618336500000|2021-04-13 17:55:00|10947|10941|10943|10937|10948|10942|10942|10936|25
1618336800000|2021-04-13 18:00:00|10944|10938|10944|10938|10948|10942|10944|10938|50
1618337100000|2021-04-13 18:05:00|10943|10937|10933|10927|10945|10939|10931|10925|163
1618337400000|2021-04-13 18:10:00|10932|10926|10934|10928|10935|10929|10931|10925|188
1618337700000|2021-04-13 18:15:00|10935|10929|10928|10922|10935|10929|10925|10919|179
1618338000000|2021-04-13 18:20:00|10927|10921|10927|10921|10929|10923|10923|10917|252
1618338300000|2021-04-13 18:25:00|10928|10922|10922|10916|10928|10922|10921|10915|177
1618338600000|2021-04-13 18:30:00|10924|10918|10940|10934|10940|10934|10923|10917|125
1618338900000|2021-04-13 18:35:00|10939|10933|10932|10926|10945|10939|10929|10923|126
1618339200000|2021-04-13 18:40:00|10933|10927|10932|10926|10936|10930|10931|10925|56
1618339500000|2021-04-13 18:45:00|10933|10927|10934|10928|10935|10929|10928|10922|97
1618339800000|2021-04-13 18:50:00|10933|10927|10934|10928|10936|10930|10932|10926|149
1618340100000|2021-04-13 18:55:00|10935|10929|10945.6|10922.2|10945.6|10934|10935|10922.2|121
1618340400000|2021-04-13 19:00:00|10944.9|10921.5|10945.6|10922.2|10947|10923.6|10943.9|10920.5|0
1618340700000|2021-04-13 19:05:00|10945.5|10922.1|10947.3|10923.9|10947.4|10924|10945.3|10921.9|0
1618341000000|2021-04-13 19:10:00|10947.4|10924|10948|10924.6|10950.6|10927.2|10946.5|10923.1|0
1618341300000|2021-04-13 19:15:00|10948.1|10924.7|10946.1|10922.7|10948.4|10925|10945.6|10922.2|0
1618341600000|2021-04-13 19:20:00|10946.7|10923.3|10941.7|10918.3|10946.7|10923.3|10941.6|10918.2|0
1618341900000|2021-04-13 19:25:00|10942.4|10919|10942.4|10919|10943.2|10919.8|10941.6|10918.2|0
1618342200000|2021-04-13 19:30:00|10942.5|10919.1|10945.4|10922|10946|10922.6|10942.5|10919.1|0
1618342500000|2021-04-13 19:35:00|10945.3|10921.9|10939.5|10916.1|10945.4|10922|10939.5|10916.1|0
1618342800000|2021-04-13 19:40:00|10939.6|10916.2|10937.9|10914.5|10941|10917.6|10937.9|10914.5|0
1618343100000|2021-04-13 19:45:00|10937.7|10914.3|10941.6|10918.2|10941.6|10918.2|10937.7|10914.3|0
1618343400000|2021-04-13 19:50:00|10942.4|10919|10941|10917.6|10943.1|10919.7|10937.5|10914.1|0
1618343700000|2021-04-13 19:55:00|10941.1|10917.7|10929.5|10906.1|10941.2|10917.8|10927.2|10903.8|0
1618344000000|2021-04-13 20:00:00|10928.6|10905.2|10929.5|10906.1|10930.5|10907.1|10928.2|10904.8|0
1618344300000|2021-04-13 20:05:00|10930|10906.6|10930.9|10907.5|10930.9|10907.5|10928.6|10905.2|0
1618344600000|2021-04-13 20:10:00|10930.5|10907.1|10931.9|10908.5|10932.5|10909.1|10930|10906.6|0
1618344900000|2021-04-13 20:15:00|10931.3|10907.9|10931.3|10907.9|10931.9|10908.5|10931.3|10907.9|0
1618345200000|2021-04-13 20:20:00|10931.4|10908|10931.4|10908|10932|10908.6|10931.3|10907.9|0
1618345500000|2021-04-13 20:25:00|10931.5|10908.1|10931.3|10907.9|10932|10908.6|10931.3|10907.9|0
1618345800000|2021-04-13 20:30:00|10932.5|10909.1|10933.5|10910.1|10933.9|10910.5|10931.6|10908.2|0
1618346100000|2021-04-13 20:35:00|10933|10909.6|10932.1|10908.7|10933.9|10910.5|10931.6|10908.2|0
1618346400000|2021-04-13 20:40:00|10931.6|10908.2|10932.5|10909.1|10932.5|10909.1|10931.6|10908.2|0
1618346700000|2021-04-13 20:45:00|10932.1|10908.7|10931.1|10907.7|10932.5|10909.1|10930.7|10907.3|0
1618347000000|2021-04-13 20:50:00|10930.7|10907.3|10932|10908.6|10932.5|10909.1|10930.6|10907.2|0
1618347300000|2021-04-13 20:55:00|10932.5|10909.1|10931.6|10908.2|10932.5|10909.1|10929.7|10906.3|0
1618347600000|2021-04-13 21:00:00|10931.4|10908|10931.6|10908.2|10932|10908.6|10931.3|10907.9|0
1618347900000|2021-04-13 21:05:00|10931.5|10908.1|10931.3|10907.9|10931.5|10908.1|10931.3|10907.9|0
1618348200000|2021-04-13 21:10:00|10931.1|10907.7|10931.1|10907.7|10931.3|10907.9|10930.9|10907.5|0
1618348500000|2021-04-13 21:15:00|10931|10907.6|10930.6|10907.2|10931.1|10907.7|10930.2|10906.8|0
1618348800000|2021-04-13 21:20:00|10930.7|10907.3|10930.8|10907.4|10930.9|10907.5|10930.2|10906.8|0
1618349100000|2021-04-13 21:25:00|10931|10907.6|10930.8|10907.4|10931|10907.6|10930.5|10907.1|0
1618349400000|2021-04-13 21:30:00|10930.5|10907.1|10930.3|10906.9|10930.5|10907.1|10930|10906.6|0
1618349700000|2021-04-13 21:35:00|10930.6|10907.2|10931.3|10907.9|10931.3|10907.9|10930.2|10906.8|0
1618350000000|2021-04-13 21:40:00|10930.9|10907.5|10930.7|10907.3|10930.9|10907.5|10930.5|10907.1|0
1618350300000|2021-04-13 21:45:00|10930.6|10907.2|10930.7|10907.3|10930.8|10907.4|10930.5|10907.1|0
1618350600000|2021-04-13 21:50:00|10930.9|10907.5|10930.7|10907.3|10930.9|10907.5|10930.7|10907.3|0
1618350900000|2021-04-13 21:55:00|10930.8|10907.4|10931.1|10907.7|10931.7|10908.3|10930.7|10907.3|0
1618351200000|2021-04-13 22:00:00|10931.5|10908.1|10931.1|10907.7|10932.5|10909.1|10930.6|10907.2|0
1618351500000|2021-04-13 22:05:00|10930.9|10907.5|10929.5|10906.1|10931.1|10907.7|10929|10905.6|0
1618351800000|2021-04-13 22:10:00|10929|10905.6|10928.5|10905.1|10929.9|10906.5|10928.5|10905.1|0
1618352100000|2021-04-13 22:15:00|10929|10905.6|10929.5|10906.1|10929.9|10906.5|10928.5|10905.1|0
1618352400000|2021-04-13 22:20:00|10929.9|10906.5|10928.5|10905.1|10929.9|10906.5|10928.5|10905.1|0
1618352700000|2021-04-13 22:25:00|10928.1|10904.7|10929|10905.6|10929|10905.6|10927.6|10904.2|0
1618353000000|2021-04-13 22:30:00|10929.5|10906.1|10928.5|10905.1|10929.9|10906.5|10927.6|10904.2|0
1618353300000|2021-04-13 22:35:00|10928.8|10905.4|10927.6|10904.2|10929|10905.6|10927.6|10904.2|0
1618353600000|2021-04-13 22:40:00|10928.1|10904.7|10927.2|10903.8|10928.1|10904.7|10927.2|10903.8|0
1618353900000|2021-04-13 22:45:00|10927.4|10904|10927.6|10904.2|10927.8|10904.4|10927.2|10903.8|0
1618354200000|2021-04-13 22:50:00|10927.8|10904.4|10927.6|10904.2|10927.8|10904.4|10927.2|10903.8|0
1618354500000|2021-04-13 22:55:00|10927.8|10904.4|10928.1|10904.7|10928.1|10904.7|10927.6|10904.2|0
1618354800000|2021-04-13 23:00:00|10928.3|10904.9|10927.6|10904.2|10928.5|10905.1|10926.7|10903.3|0
1618355100000|2021-04-13 23:05:00|10927.2|10903.8|10926.2|10902.8|10927.2|10903.8|10925.8|10902.4|0
1618355400000|2021-04-13 23:10:00|10926|10902.6|10924.9|10901.5|10926.2|10902.8|10924.9|10901.5|0
1618355700000|2021-04-13 23:15:00|10925.3|10901.9|10926.7|10903.3|10926.7|10903.3|10924.9|10901.5|0
1618356000000|2021-04-13 23:20:00|10926.2|10902.8|10926.2|10902.8|10927.2|10903.8|10926.2|10902.8|0
1618356300000|2021-04-13 23:25:00|10926.5|10903.1|10926.7|10903.3|10926.7|10903.3|10925.3|10901.9|0
1618356600000|2021-04-13 23:30:00|10926.2|10902.8|10927.2|10903.8|10928.1|10904.7|10926.2|10902.8|0
1618356900000|2021-04-13 23:35:00|10927.6|10904.2|10927.6|10904.2|10928.1|10904.7|10927.4|10904|0
1618357200000|2021-04-13 23:40:00|10927.2|10903.8|10926.9|10903.5|10927.6|10904.2|10926.7|10903.3|0
1618357500000|2021-04-13 23:45:00|10926.7|10903.3|10925.3|10901.9|10926.7|10903.3|10924.9|10901.5|0
1618357800000|2021-04-13 23:50:00|10925.5|10902.1|10926.2|10902.8|10926.7|10903.3|10924.9|10901.5|0
1618358100000|2021-04-13 23:55:00|10926|10902.6|10925.3|10901.9|10926.2|10902.8|10925.3|10901.9|0
1618358400000|2021-04-14 00:00:00|10925.8|10902.4|10924.9|10901.5|10926.7|10903.3|10924.4|10901|0
1618358700000|2021-04-14 00:05:00|10925.1|10901.7|10925.3|10901.9|10925.8|10902.4|10924.9|10901.5|0
1618359000000|2021-04-14 00:10:00|10924.9|10901.5|10924.9|10901.5|10925.8|10902.4|10924.4|10901|0
1618359300000|2021-04-14 00:15:00|10924.4|10901|10924.6|10901.2|10926.2|10902.8|10923.7|10900.3|0
1618359600000|2021-04-14 00:20:00|10924.4|10901|10925|10901.6|10925|10901.6|10923|10899.6|0
1618359900000|2021-04-14 00:25:00|10924.8|10901.4|10928.5|10905.1|10928.5|10905.1|10924.8|10901.4|0
1618360200000|2021-04-14 00:30:00|10928.4|10905|10926.6|10903.2|10929.9|10906.5|10926.4|10903|0
1618360500000|2021-04-14 00:35:00|10927.3|10903.9|10928.9|10905.5|10928.9|10905.5|10926.4|10903|0
1618360800000|2021-04-14 00:40:00|10929.1|10905.7|10931|10907.6|10933.1|10909.7|10928.9|10905.5|0
1618361100000|2021-04-14 00:45:00|10931.1|10907.7|10931.3|10907.9|10933.1|10909.7|10931|10907.6|0
1618361400000|2021-04-14 00:50:00|10931.5|10908.1|10926.9|10903.5|10931.5|10908.1|10926.9|10903.5|0
1618361700000|2021-04-14 00:55:00|10926.6|10903.2|10925.3|10901.9|10926.6|10903.2|10923.5|10900.1|0
1618362000000|2021-04-14 01:00:00|10925.1|10901.7|10952|10928.6|10953.6|10930.2|10925.1|10901.7|0
1618362300000|2021-04-14 01:05:00|10952.1|10928.7|10967.4|10944|10967.4|10944|10951|10927.6|0
1618362600000|2021-04-14 01:10:00|10967.3|10943.9|10947.4|10924|10968.8|10945.4|10947.2|10923.8|0
1618362900000|2021-04-14 01:15:00|10949|10925.6|11001.1|10995.1|11029.1|11023.1|10923.1|10917.1|3924
1618363200000|2021-04-14 01:20:00|11002.1|10996.1|10983.1|10977.1|11005.1|10999.1|10971.1|10965.1|1690
1618363500000|2021-04-14 01:25:00|10984.1|10978.1|10978.1|10972.1|10989.1|10983.1|10971.1|10965.1|850
1618363800000|2021-04-14 01:30:00|10977.1|10971.1|10952.1|10946.1|10981.1|10975.1|10936.1|10930.1|3214
1618364100000|2021-04-14 01:35:00|10953.1|10947.1|10963.1|10957.1|10970.1|10964.1|10945.1|10939.1|1585
1618364400000|2021-04-14 01:40:00|10967.1|10961.1|10999.1|10993.1|11010.1|11004.1|10967.1|10961.1|2572
1618364700000|2021-04-14 01:45:00|11001.1|10995.1|11035.1|11029.1|11035.1|11029.1|11001.1|10995.1|2943
1618365000000|2021-04-14 01:50:00|11036.1|11030.1|11056.1|11050.1|11068.1|11062.1|11036.1|11030.1|3391
1618365300000|2021-04-14 01:55:00|11055.1|11049.1|11038.1|11032.1|11062.1|11056.1|11035.1|11029.1|1561
1618365600000|2021-04-14 02:00:00|11039.1|11033.1|11034.1|11028.1|11053.1|11047.1|11034.1|11028.1|1303
1618365900000|2021-04-14 02:05:00|11033.1|11027.1|11037.1|11031.1|11052.1|11046.1|11032.1|11026.1|1147
1618366200000|2021-04-14 02:10:00|11038.1|11032.1|10996.1|10990.1|11038.1|11032.1|10991.1|10985.1|1658
1618366500000|2021-04-14 02:15:00|10997.1|10991.1|11013.1|11007.1|11016.1|11010.1|10989.1|10983.1|1750
1618366800000|2021-04-14 02:20:00|11014.1|11008.1|11013.1|11007.1|11030.1|11024.1|11009.1|11003.1|911
1618367100000|2021-04-14 02:25:00|11014.1|11008.1|11009.1|11003.1|11027.1|11021.1|11006.1|11000.1|757
1618367400000|2021-04-14 02:30:00|11010.1|11004.1|11033.1|11027.1|11039.1|11033.1|11009.1|11003.1|1267
1618367700000|2021-04-14 02:35:00|11034.1|11028.1|11034.1|11028.1|11049.1|11043.1|11032.1|11026.1|757
1618368000000|2021-04-14 02:40:00|11033.1|11027.1|11019.1|11013.1|11045.1|11039.1|11019.1|11013.1|666
1618368300000|2021-04-14 02:45:00|11018.1|11012.1|11011.1|11005.1|11018.1|11012.1|11005.1|10999.1|632
1618368600000|2021-04-14 02:50:00|11010.1|11004.1|10973.1|10967.1|11017.1|11011.1|10971.1|10965.1|965
1618368900000|2021-04-14 02:55:00|10972.1|10966.1|10994.1|10988.1|11002.1|10996.1|10968.1|10962.1|1566
1618369200000|2021-04-14 03:00:00|10995.1|10989.1|10975.1|10969.1|10995.1|10989.1|10970.1|10964.1|827
1618369500000|2021-04-14 03:05:00|10974.1|10968.1|10971.1|10965.1|10978.1|10972.1|10963.1|10957.1|1008
1618369800000|2021-04-14 03:10:00|10969.1|10963.1|10977.1|10971.1|10978.1|10972.1|10962.1|10956.1|914
1618370100000|2021-04-14 03:15:00|10976.1|10970.1|10993.1|10987.1|10995.1|10989.1|10974.1|10968.1|625
1618370400000|2021-04-14 03:20:00|10995.1|10989.1|10988.1|10982.1|10998.1|10992.1|10984.1|10978.1|705
1618370700000|2021-04-14 03:25:00|10987.1|10981.1|10989.1|10983.1|10999.1|10993.1|10986.1|10980.1|495
1618371000000|2021-04-14 03:30:00|10990.1|10984.1|10995.1|10989.1|10997.1|10991.1|10985.1|10979.1|374
1618371300000|2021-04-14 03:35:00|10996.1|10990.1|10997.1|10991.1|10999.1|10993.1|10992.1|10986.1|370
1618371600000|2021-04-14 03:40:00|10998.1|10992.1|11003.1|10997.1|11006.1|11000.1|10997.1|10991.1|430
1618371900000|2021-04-14 03:45:00|11004.1|10998.1|10992.1|10986.1|11004.1|10998.1|10990.1|10984.1|717
1618372200000|2021-04-14 03:50:00|10993.1|10987.1|10996.1|10990.1|11000.1|10994.1|10990.1|10984.1|418
1618372500000|2021-04-14 03:55:00|10997.1|10991.1|10991.1|10985.1|10999.1|10993.1|10990.1|10984.1|435
1618372800000|2021-04-14 04:00:00|10998.8|10975.4|10999|10975.6|11000.9|10977.5|10998.8|10975.4|0
1618373100000|2021-04-14 04:05:00|10998.5|10975.1|10999|10975.6|11000.4|10977|10998.3|10974.9|0
1618373400000|2021-04-14 04:10:00|10999.2|10975.8|11000.4|10977|11000.6|10977.2|10998.8|10975.4|0
1618373700000|2021-04-14 04:15:00|11000.6|10977.2|11000.9|10977.5|11002.7|10979.3|11000.6|10977.2|0
1618374000000|2021-04-14 04:20:00|11000.6|10977.2|11000.6|10977.2|11001.1|10977.7|10999|10975.6|0
1618374300000|2021-04-14 04:25:00|11000.9|10977.5|11002.3|10978.9|11002.3|10978.9|11000.6|10977.2|0
1618374600000|2021-04-14 04:30:00|11002|10978.6|11002.5|10979.1|11003|10979.6|11002|10978.6|0
1618374900000|2021-04-14 04:35:00|11003.9|10980.5|11004.4|10981|11005.6|10982.2|11003.9|10980.5|0
1618375200000|2021-04-14 04:40:00|11004.6|10981.2|11006|10982.6|11007.2|10983.8|11004.6|10981.2|0
1618375500000|2021-04-14 04:45:00|11006.1|10982.7|11006.8|10983.4|11007.9|10984.5|11006.1|10982.7|0
1618375800000|2021-04-14 04:50:00|11006.9|10983.5|11009.3|10985.9|11011|10987.6|11006.8|10983.4|0
1618376100000|2021-04-14 04:55:00|11009.1|10985.7|11009.1|10985.7|11009.1|10985.7|11008.9|10985.5|0
1618376400000|2021-04-14 05:00:00|11008.9|10985.5|10986.1|10980.1|11012.1|11006.1|10984.1|10978.1|1820
1618376700000|2021-04-14 05:05:00|10987.1|10981.1|11007.1|11001.1|11007.1|11001.1|10984.1|10978.1|648
1618377000000|2021-04-14 05:10:00|11008.1|11002.1|11008.1|11002.1|11016.1|11010.1|11004.1|10998.1|607
1618377300000|2021-04-14 05:15:00|11009.1|11003.1|10999.1|10993.1|11013.1|11007.1|10994.1|10988.1|600
1618377600000|2021-04-14 05:20:00|11000.1|10994.1|11011.1|11005.1|11013.1|11007.1|11000.1|10994.1|489
1618377900000|2021-04-14 05:25:00|11012.1|11006.1|11006.1|11000.1|11013.1|11007.1|11003.1|10997.1|416
1618378200000|2021-04-14 05:30:00|11007.1|11001.1|10996.1|10990.1|11013.1|11007.1|10996.1|10990.1|428
1618378500000|2021-04-14 05:35:00|10997.1|10991.1|10995.1|10989.1|11003.1|10997.1|10992.1|10986.1|382
1618378800000|2021-04-14 05:40:00|10993.1|10987.1|11000.1|10994.1|11009.1|11003.1|10992.1|10986.1|414
1618379100000|2021-04-14 05:45:00|11001.1|10995.1|11006.1|11000.1|11008.1|11002.1|10997.1|10991.1|296
1618379400000|2021-04-14 05:50:00|11005.1|10999.1|11001.1|10995.1|11005.1|10999.1|10996.1|10990.1|406
1618379700000|2021-04-14 05:55:00|11000.1|10994.1|10998.1|10992.1|11008.1|11002.1|10997.1|10991.1|360
1618380000000|2021-04-14 06:00:00|10999.1|10993.1|11000.1|10994.1|11006.1|11000.1|10998.1|10992.1|498
1618380300000|2021-04-14 06:05:00|11001.1|10995.1|11002.1|10996.1|11004.1|10998.1|10999.1|10993.1|277
1618380600000|2021-04-14 06:10:00|11003.1|10997.1|10995.1|10989.1|11006.1|11000.1|10994.1|10988.1|474
1618380900000|2021-04-14 06:15:00|10996.1|10990.1|10999.1|10993.1|11000.1|10994.1|10993.1|10987.1|347
1618381200000|2021-04-14 06:20:00|10998.1|10992.1|10974.1|10968.1|10998.1|10992.1|10971.1|10965.1|838
1618381500000|2021-04-14 06:25:00|10973.1|10967.1|10966.1|10960.1|10986.1|10980.1|10966.1|10960.1|830
1618381800000|2021-04-14 06:30:00|10967.1|10961.1|10976.1|10970.1|10979.1|10973.1|10967.1|10961.1|610
1618382100000|2021-04-14 06:35:00|10975.1|10969.1|10973.1|10967.1|10982.1|10976.1|10972.1|10966.1|652
1618382400000|2021-04-14 06:40:00|10974.1|10968.1|10978.1|10972.1|10985.1|10979.1|10973.1|10967.1|847
1618382700000|2021-04-14 06:45:00|10977.1|10971.1|10976.1|10970.1|10982.1|10976.1|10974.1|10968.1|415
1618383000000|2021-04-14 06:50:00|10975.1|10969.1|10977.1|10971.1|10981.1|10975.1|10970.1|10964.1|471
1618383300000|2021-04-14 06:55:00|10976.1|10970.1|10977.1|10971.1|10978.1|10972.1|10971.1|10965.1|438
1618383600000|2021-04-14 07:00:00|10978.1|10972.1|10975.1|10969.1|10981.1|10975.1|10972.1|10966.1|477
1618383900000|2021-04-14 07:05:00|10974.1|10968.1|10980.1|10974.1|10981.1|10975.1|10969.1|10963.1|480
1618384200000|2021-04-14 07:10:00|10979.1|10973.1|10978.1|10972.1|10981.1|10975.1|10973.1|10967.1|680
1618384500000|2021-04-14 07:15:00|10979.1|10973.1|10980.1|10974.1|10984.1|10978.1|10977.1|10971.1|498
1618384800000|2021-04-14 07:20:00|10981.1|10975.1|10981.1|10975.1|10984.1|10978.1|10978.1|10972.1|493
1618385100000|2021-04-14 07:25:00|10980.1|10974.1|10982.1|10976.1|10983.1|10977.1|10979.1|10973.1|517
1618385400000|2021-04-14 07:30:00|10981.1|10975.1|10995.1|10989.1|10999.1|10993.1|10981.1|10975.1|1756
1618385700000|2021-04-14 07:35:00|10996.1|10990.1|10992.1|10986.1|10997.1|10991.1|10987.1|10981.1|548
1618386000000|2021-04-14 07:40:00|10991.1|10985.1|10982.1|10976.1|10997.1|10991.1|10981.1|10975.1|518
1618386300000|2021-04-14 07:45:00|10981.1|10975.1|10986.1|10980.1|10989.1|10983.1|10981.1|10975.1|893
1618386600000|2021-04-14 07:50:00|10987.1|10981.1|10979.1|10973.1|10990.1|10984.1|10975.1|10969.1|1358
1618386900000|2021-04-14 07:55:00|10978.1|10972.1|10990.1|10984.1|10990.1|10984.1|10977.1|10971.1|1070
1618387200000|2021-04-14 08:00:00|10991.1|10985.1|11003.1|10997.1|11004.1|10998.1|10990.1|10984.1|1105
1618387500000|2021-04-14 08:05:00|11004.1|10998.1|11007.1|11001.1|11016.1|11010.1|11004.1|10998.1|1801
1618387800000|2021-04-14 08:10:00|11008.1|11002.1|11000.1|10994.1|11014.1|11008.1|11000.1|10994.1|1472
1618388100000|2021-04-14 08:15:00|11001.1|10995.1|11002.1|10996.1|11006.1|11000.1|10999.1|10993.1|799
1618388400000|2021-04-14 08:20:00|11001.1|10995.1|11002.1|10996.1|11010.1|11004.1|11001.1|10995.1|530
1618388700000|2021-04-14 08:25:00|11001.1|10995.1|11016.1|11010.1|11016.1|11010.1|11000.1|10994.1|890
1618389000000|2021-04-14 08:30:00|11021.8|10998.4|11026.5|11003.1|11026.5|11003.1|11021.8|10998.4|2
1618389300000|2021-04-14 08:35:00|11026.7|11003.3|11029.3|11005.9|11029.5|11006.1|11024.4|11001|0
1618389600000|2021-04-14 08:40:00|11029.5|11006.1|11028.8|11005.4|11029.7|11006.3|11027.2|11003.8|0
1618389900000|2021-04-14 08:45:00|11027.4|11004|11029.9|11006.5|11030.1|11006.7|11027.4|11004|0
1618390200000|2021-04-14 08:50:00|11030|11006.6|11030.6|11007.2|11032.2|11008.8|11029.9|11006.5|0
1618390500000|2021-04-14 08:55:00|11032|11008.6|11031.5|11008.1|11033.6|11010.2|11031.3|11007.9|0
1618390800000|2021-04-14 09:00:00|11031.3|11007.9|11028.6|11005.2|11032.9|11009.5|11028.3|11004.9|0
1618391100000|2021-04-14 09:05:00|11028.8|11005.4|11030.7|11007.3|11030.9|11007.5|11026.7|11003.3|0
1618391400000|2021-04-14 09:10:00|11030.8|11007.4|11026|11002.6|11030.8|11007.4|11025.5|11002.1|0
1618391700000|2021-04-14 09:15:00|11018.6|11012.6|11018.1|11012.1|11021.1|11015.1|11012.6|11006.6|220
1618392000000|2021-04-14 09:20:00|11018.6|11012.6|11017.1|11011.1|11022.1|11016.1|11016.1|11010.1|126
1618392300000|2021-04-14 09:25:00|11016.6|11010.6|11013.6|11007.6|11018.1|11012.1|11013.6|11007.6|23
1618392600000|2021-04-14 09:30:00|11014.1|11008.1|11016.6|11010.6|11016.6|11010.6|11013.6|11007.6|54
1618392900000|2021-04-14 09:35:00|11016.1|11010.1|11016.1|11010.1|11020.6|11014.6|11014.1|11008.1|131
1618393200000|2021-04-14 09:40:00|11015.6|11009.6|11017.1|11011.1|11018.1|11012.1|11015.6|11009.6|24
1618393500000|2021-04-14 09:45:00|11016.6|11010.6|11016.6|11010.6|11017.6|11011.6|11013.6|11007.6|63
1618393800000|2021-04-14 09:50:00|11016.1|11010.1|11015.6|11009.6|11016.6|11010.6|11014.1|11008.1|38
1618394100000|2021-04-14 09:55:00|11015.1|11009.1|11015.6|11009.6|11016.1|11010.1|11012.1|11006.1|38
1618394400000|2021-04-14 10:00:00|11015.1|11009.1|11008.6|11002.6|11015.1|11009.1|11008.6|11002.6|101
1618394700000|2021-04-14 10:05:00|11009.1|11003.1|11008.6|11002.6|11009.6|11003.6|11005.1|10999.1|32
1618395000000|2021-04-14 10:10:00|11007.1|11001.1|11011.6|11005.6|11012.6|11006.6|11006.1|11000.1|28
1618395300000|2021-04-14 10:15:00|11011.1|11005.1|11015.6|11009.6|11018.1|11012.1|11011.1|11005.1|86
1618395600000|2021-04-14 10:20:00|11016.1|11010.1|11017.6|11011.6|11019.6|11013.6|11015.6|11009.6|35
1618395900000|2021-04-14 10:25:00|11017.1|11011.1|11015.1|11009.1|11017.6|11011.6|11013.6|11007.6|34
1618396200000|2021-04-14 10:30:00|11014.6|11008.6|11017.1|11011.1|11017.6|11011.6|11012.6|11006.6|104
1618396500000|2021-04-14 10:35:00|11017.6|11011.6|11020.1|11014.1|11020.6|11014.6|11016.1|11010.1|30
1618396800000|2021-04-14 10:40:00|11020.6|11014.6|11020.6|11014.6|11021.6|11015.6|11020.1|11014.1|27
1618397100000|2021-04-14 10:45:00|11021.1|11015.1|11013.1|11007.1|11021.1|11015.1|11012.6|11006.6|41
1618397400000|2021-04-14 10:50:00|11013.6|11007.6|11013.6|11007.6|11013.6|11007.6|11010.6|11004.6|32
1618397700000|2021-04-14 10:55:00|11013.1|11007.1|11011.6|11005.6|11014.6|11008.6|11010.1|11004.1|115
1618398000000|2021-04-14 11:00:00|11011.1|11005.1|11013.1|11007.1|11017.1|11011.1|11011.1|11005.1|65
1618398300000|2021-04-14 11:05:00|11013.6|11007.6|11011.1|11005.1|11014.6|11008.6|11010.6|11004.6|12
1618398600000|2021-04-14 11:10:00|11010.6|11004.6|11016.1|11010.1|11016.6|11010.6|11009.6|11003.6|34
1618398900000|2021-04-14 11:15:00|11015.6|11009.6|11020.6|11014.6|11020.6|11014.6|11014.6|11008.6|16
1618399200000|2021-04-14 11:20:00|11021.6|11015.6|11019.1|11013.1|11021.6|11015.6|11017.1|11011.1|35
1618399500000|2021-04-14 11:25:00|11018.6|11012.6|11019.6|11013.6|11020.6|11014.6|11018.1|11012.1|14
1618399800000|2021-04-14 11:30:00|11020.1|11014.1|11019.6|11013.6|11020.1|11014.1|11014.6|11008.6|45
1618400100000|2021-04-14 11:35:00|11020.1|11014.1|11020.1|11014.1|11023.6|11017.6|11019.6|11013.6|48
1618400400000|2021-04-14 11:40:00|11019.6|11013.6|11021.1|11015.1|11022.6|11016.6|11019.6|11013.6|18
1618400700000|2021-04-14 11:45:00|11020.6|11014.6|11023.6|11017.6|11023.6|11017.6|11020.6|11014.6|36
1618401000000|2021-04-14 11:50:00|11023.1|11017.1|11023.1|11017.1|11023.1|11017.1|11019.6|11013.6|59
1618401300000|2021-04-14 11:55:00|11022.6|11016.6|11022.1|11016.1|11023.1|11017.1|11021.1|11015.1|10
1618401600000|2021-04-14 12:00:00|11022.6|11016.6|11022.6|11016.6|11024.1|11018.1|11018.6|11012.6|30
1618401900000|2021-04-14 12:05:00|11023.1|11017.1|11019.1|11013.1|11024.6|11018.6|11019.1|11013.1|69
1618402200000|2021-04-14 12:10:00|11018.6|11012.6|11018.6|11012.6|11021.6|11015.6|11018.1|11012.1|36
1618402500000|2021-04-14 12:15:00|11017.6|11011.6|11012.6|11006.6|11018.1|11012.1|11012.6|11006.6|59
1618402800000|2021-04-14 12:20:00|11013.1|11007.1|11013.1|11007.1|11015.1|11009.1|11011.6|11005.6|26
1618403100000|2021-04-14 12:25:00|11012.6|11006.6|11014.6|11008.6|11015.1|11009.1|11010.6|11004.6|30
1618403400000|2021-04-14 12:30:00|11014.1|11008.1|11015.6|11009.6|11015.6|11009.6|11010.6|11004.6|41
1618403700000|2021-04-14 12:35:00|11015.1|11009.1|11014.6|11008.6|11016.6|11010.6|11012.6|11006.6|36
1618404000000|2021-04-14 12:40:00|11014.1|11008.1|11014.6|11008.6|11017.6|11011.6|11014.1|11008.1|24
1618404300000|2021-04-14 12:45:00|11013.6|11007.6|11006.6|11000.6|11013.6|11007.6|11003.1|10997.1|69
1618404600000|2021-04-14 12:50:00|11007.1|11001.1|11004.1|10998.1|11007.1|11001.1|11002.6|10996.6|52
1618404900000|2021-04-14 12:55:00|11003.6|10997.6|10997.1|10991.1|11006.6|11000.6|10990.6|10984.6|212
1618405200000|2021-04-14 13:00:00|10997.6|10991.6|11001.6|10995.6|11002.6|10996.6|10995.1|10989.1|71
1618405500000|2021-04-14 13:05:00|11000.6|10994.6|11000.6|10994.6|11002.1|10996.1|10998.1|10992.1|53
1618405800000|2021-04-14 13:10:00|11000.1|10994.1|10998.1|10992.1|11001.6|10995.6|10997.1|10991.1|50
1618406100000|2021-04-14 13:15:00|10997.6|10991.6|10996.6|10990.6|11000.1|10994.1|10989.6|10983.6|92
1618406400000|2021-04-14 13:20:00|10996.1|10990.1|10999.1|10993.1|11000.1|10994.1|10995.6|10989.6|29
1618406700000|2021-04-14 13:25:00|10999.6|10993.6|11002.1|10996.1|11004.6|10998.6|10999.6|10993.6|113
1618407000000|2021-04-14 13:30:00|11001.6|10995.6|11000.1|10994.1|11011.6|11005.6|10995.1|10989.1|701
1618407300000|2021-04-14 13:35:00|10999.6|10993.6|10998.6|10992.6|11008.6|11002.6|10995.1|10989.1|220
1618407600000|2021-04-14 13:40:00|10998.1|10992.1|11008.1|11002.1|11009.6|11003.6|10993.6|10987.6|209
1618407900000|2021-04-14 13:45:00|11007.6|11001.6|10999.1|10993.1|11009.1|11003.1|10999.1|10993.1|284
1618408200000|2021-04-14 13:50:00|10999.6|10993.6|10996.1|10990.1|11000.1|10994.1|10994.1|10988.1|221
1618408500000|2021-04-14 13:55:00|10995.6|10989.6|10992.1|10986.1|10998.1|10992.1|10987.1|10981.1|232
1618408800000|2021-04-14 14:00:00|10991.6|10985.6|10987.6|10981.6|10994.1|10988.1|10985.1|10979.1|325
1618409100000|2021-04-14 14:05:00|10988.6|10982.6|10997.1|10991.1|10998.1|10992.1|10988.6|10982.6|235
1618409400000|2021-04-14 14:10:00|10997.6|10991.6|10996.6|10990.6|11000.6|10994.6|10994.6|10988.6|159
1618409700000|2021-04-14 14:15:00|10996.1|10990.1|10996.6|10990.6|10997.6|10991.6|10993.6|10987.6|81
1618410000000|2021-04-14 14:20:00|10997.1|10991.1|10984.6|10978.6|10997.6|10991.6|10981.6|10975.6|191
1618410300000|2021-04-14 14:25:00|10984.1|10978.1|10985.6|10979.6|10988.6|10982.6|10982.6|10976.6|224
1618410600000|2021-04-14 14:30:00|10986.1|10980.1|10999.1|10993.1|11007.6|11001.6|10986.1|10980.1|251
1618410900000|2021-04-14 14:35:00|10998.6|10992.6|10993.1|10987.1|11001.6|10995.6|10993.1|10987.1|100
1618411200000|2021-04-14 14:40:00|10992.6|10986.6|10992.6|10986.6|10998.1|10992.1|10990.6|10984.6|276
1618411500000|2021-04-14 14:45:00|10993.1|10987.1|10997.6|10991.6|10999.1|10993.1|10992.6|10986.6|319
1618411800000|2021-04-14 14:50:00|10997.1|10991.1|10995.1|10989.1|10999.6|10993.6|10993.6|10987.6|250
1618412100000|2021-04-14 14:55:00|10996.1|10990.1|10993.1|10987.1|10999.1|10993.1|10991.1|10985.1|108
1618412400000|2021-04-14 15:00:00|10992.1|10986.1|10989.1|10983.1|11000.1|10994.1|10988.1|10982.1|144
1618412700000|2021-04-14 15:05:00|10991.1|10985.1|10986.1|10980.1|10992.1|10986.1|10986.1|10980.1|88
1618413000000|2021-04-14 15:10:00|10987.1|10981.1|10984.1|10978.1|10987.1|10981.1|10980.1|10974.1|251
1618413300000|2021-04-14 15:15:00|10985.1|10979.1|10975.1|10969.1|10986.1|10980.1|10975.1|10969.1|191
1618413600000|2021-04-14 15:20:00|10976.1|10970.1|10967.1|10961.1|10980.1|10974.1|10966.1|10960.1|449
1618413900000|2021-04-14 15:25:00|10966.1|10960.1|10975.1|10969.1|10975.1|10969.1|10965.1|10959.1|216
1618414200000|2021-04-14 15:30:00|10976.1|10970.1|10978.1|10972.1|10980.1|10974.1|10971.1|10965.1|182
1618414500000|2021-04-14 15:35:00|10976.1|10970.1|10979.1|10973.1|10981.1|10975.1|10976.1|10970.1|170
1618414800000|2021-04-14 15:40:00|10978.1|10972.1|10979.1|10973.1|10980.1|10974.1|10972.1|10966.1|135
1618415100000|2021-04-14 15:45:00|10980.1|10974.1|10979.1|10973.1|10980.1|10974.1|10975.1|10969.1|94
1618415400000|2021-04-14 15:50:00|10980.1|10974.1|10980.1|10974.1|10982.1|10976.1|10980.1|10974.1|32
1618415700000|2021-04-14 15:55:00|10979.1|10973.1|10981.1|10975.1|10982.1|10976.1|10978.1|10972.1|93
1618416000000|2021-04-14 16:00:00|10980.1|10974.1|10976.1|10970.1|10982.1|10976.1|10975.1|10969.1|89
1618416300000|2021-04-14 16:05:00|10975.1|10969.1|10974.1|10968.1|10977.1|10971.1|10971.1|10965.1|52
1618416600000|2021-04-14 16:10:00|10973.1|10967.1|10966.1|10960.1|10974.1|10968.1|10966.1|10960.1|91
1618416900000|2021-04-14 16:15:00|10965.1|10959.1|10973.1|10967.1|10973.1|10967.1|10964.1|10958.1|94
1618417200000|2021-04-14 16:20:00|10975.1|10969.1|10975.1|10969.1|10977.1|10971.1|10973.1|10967.1|71
1618417500000|2021-04-14 16:25:00|10976.1|10970.1|10976.1|10970.1|10980.1|10974.1|10973.1|10967.1|82
1618417800000|2021-04-14 16:30:00|10974.1|10968.1|10979.1|10973.1|10980.1|10974.1|10974.1|10968.1|50
1618418100000|2021-04-14 16:35:00|10977.1|10971.1|10982.1|10976.1|10983.1|10977.1|10977.1|10971.1|52
1618418400000|2021-04-14 16:40:00|10983.1|10977.1|10980.1|10974.1|10986.1|10980.1|10980.1|10974.1|50
1618418700000|2021-04-14 16:45:00|10981.1|10975.1|10979.1|10973.1|10982.1|10976.1|10979.1|10973.1|90
1618419000000|2021-04-14 16:50:00|10982.1|10976.1|10984.1|10978.1|10984.1|10978.1|10980.1|10974.1|22
1618419300000|2021-04-14 16:55:00|10986.1|10980.1|10990.1|10984.1|10991.1|10985.1|10985.1|10979.1|109
1618419600000|2021-04-14 17:00:00|10989.1|10983.1|10982.1|10976.1|10990.1|10984.1|10982.1|10976.1|55
1618419900000|2021-04-14 17:05:00|10979.1|10973.1|10985.1|10979.1|10985.1|10979.1|10978.1|10972.1|91
1618420200000|2021-04-14 17:10:00|10982.1|10976.1|10984.1|10978.1|10985.1|10979.1|10981.1|10975.1|102
1618420500000|2021-04-14 17:15:00|10982.1|10976.1|10985.1|10979.1|10988.1|10982.1|10982.1|10976.1|23
1618420800000|2021-04-14 17:20:00|10984.1|10978.1|10987.1|10981.1|10987.1|10981.1|10984.1|10978.1|13
1618421100000|2021-04-14 17:25:00|10985.1|10979.1|10985.1|10979.1|10985.1|10979.1|10984.1|10978.1|14
1618421400000|2021-04-14 17:30:00|10984.1|10978.1|10978.1|10972.1|10984.1|10978.1|10978.1|10972.1|28
1618421700000|2021-04-14 17:35:00|10977.1|10971.1|10970.1|10964.1|10979.1|10973.1|10970.1|10964.1|99
1618422000000|2021-04-14 17:40:00|10971.1|10965.1|10972.1|10966.1|10972.1|10966.1|10968.1|10962.1|68
1618422300000|2021-04-14 17:45:00|10971.1|10965.1|10976.1|10970.1|10977.1|10971.1|10971.1|10965.1|39
1618422600000|2021-04-14 17:50:00|10975.1|10969.1|10974.1|10968.1|10975.1|10969.1|10973.1|10967.1|15
1618422900000|2021-04-14 17:55:00|10977.1|10971.1|10964.1|10958.1|10977.1|10971.1|10959.1|10953.1|105
1618423200000|2021-04-14 18:00:00|10962.1|10956.1|10962.1|10956.1|10962.1|10956.1|10955.1|10949.1|333
1618423500000|2021-04-14 18:05:00|10960.1|10954.1|10944.1|10938.1|10960.1|10954.1|10942.1|10936.1|124
1618423800000|2021-04-14 18:10:00|10943.1|10937.1|10955.1|10949.1|10955.1|10949.1|10943.1|10937.1|106
1618424100000|2021-04-14 18:15:00|10956.1|10950.1|10961.1|10955.1|10961.1|10955.1|10952.1|10946.1|131
1618424400000|2021-04-14 18:20:00|10960.1|10954.1|10972.1|10966.1|10972.1|10966.1|10960.1|10954.1|158
1618424700000|2021-04-14 18:25:00|10973.1|10967.1|10973.1|10967.1|10973.1|10967.1|10968.1|10962.1|131
1618425000000|2021-04-14 18:30:00|10972.1|10966.1|10966.1|10960.1|10974.1|10968.1|10963.1|10957.1|114
1618425300000|2021-04-14 18:35:00|10967.1|10961.1|10964.1|10958.1|10968.1|10962.1|10963.1|10957.1|41
1618425600000|2021-04-14 18:40:00|10965.1|10959.1|10965.1|10959.1|10969.1|10963.1|10964.1|10958.1|80
1618425900000|2021-04-14 18:45:00|10966.1|10960.1|10955.1|10949.1|10966.1|10960.1|10955.1|10949.1|65
1618426200000|2021-04-14 18:50:00|10953.1|10947.1|10954.1|10948.1|10955.1|10949.1|10951.1|10945.1|92
1618426500000|2021-04-14 18:55:00|10950.1|10944.1|10950|10926.6|10951.1|10945.1|10940.1|10926.6|179
1618426800000|2021-04-14 19:00:00|10949.8|10926.4|10951.6|10928.2|10952.7|10929.3|10941|10917.6|0
1618427100000|2021-04-14 19:05:00|10951.5|10928.1|10940.9|10917.5|10953.9|10930.5|10939.9|10916.5|0
1618427400000|2021-04-14 19:10:00|10941.1|10917.7|10941.5|10918.1|10947.1|10923.7|10937.2|10913.8|0
1618427700000|2021-04-14 19:15:00|10941.4|10918|10940.2|10916.8|10943|10919.6|10938.3|10914.9|0
1618428000000|2021-04-14 19:20:00|10940.1|10916.7|10946.1|10922.7|10946.2|10922.8|10935.8|10912.4|0
1618428300000|2021-04-14 19:25:00|10947.5|10924.1|10946.8|10923.4|10949.4|10926|10945.3|10921.9|0
1618428600000|2021-04-14 19:30:00|10946.7|10923.3|10947|10923.6|10949.7|10926.3|10944|10920.6|0
1618428900000|2021-04-14 19:35:00|10947.1|10923.7|10944.4|10921|10947.2|10923.8|10938.5|10915.1|0
1618429200000|2021-04-14 19:40:00|10944.5|10921.1|10939.9|10916.5|10944.6|10921.2|10937.2|10913.8|0
1618429500000|2021-04-14 19:45:00|10941.4|10918|10939.5|10916.1|10943|10919.6|10937.8|10914.4|0
1618429800000|2021-04-14 19:50:00|10939.8|10916.4|10936.6|10913.2|10945.8|10922.4|10936.4|10913|0
1618430100000|2021-04-14 19:55:00|10936.4|10913|10945.2|10921.8|10945.2|10921.8|10932.7|10909.3|0
1618430400000|2021-04-14 20:00:00|10944.7|10921.3|10948.9|10925.5|10951.2|10927.8|10944.7|10921.3|0
1618430700000|2021-04-14 20:05:00|10949.4|10926|10950.8|10927.4|10952.2|10928.8|10949.4|10926|0
1618431000000|2021-04-14 20:10:00|10951.2|10927.8|10949.4|10926|10951.2|10927.8|10948.7|10925.3|0
1618431300000|2021-04-14 20:15:00|10949.9|10926.5|10949.2|10925.8|10949.9|10926.5|10948.6|10925.2|0
1618431600000|2021-04-14 20:20:00|10949.1|10925.7|10948.5|10925.1|10949.7|10926.3|10948.1|10924.7|0
1618431900000|2021-04-14 20:25:00|10948.6|10925.2|10949.4|10926|10949.4|10926|10948.4|10925|0
1618432200000|2021-04-14 20:30:00|10949.1|10925.7|10951.5|10928.1|10952.4|10929|10948.2|10924.8|0
1618432500000|2021-04-14 20:35:00|10951.9|10928.5|10952.9|10929.5|10952.9|10929.5|10951.5|10928.1|0
1618432800000|2021-04-14 20:40:00|10952.4|10929|10950.5|10927.1|10952.4|10929|10949.6|10926.2|0
1618433100000|2021-04-14 20:45:00|10950.8|10927.4|10950.8|10927.4|10951.3|10927.9|10949.9|10926.5|0
1618433400000|2021-04-14 20:50:00|10951.3|10927.9|10950.7|10927.3|10951.3|10927.9|10949.9|10926.5|0
1618433700000|2021-04-14 20:55:00|10950.2|10926.8|10951.1|10927.7|10952.1|10928.7|10950.2|10926.8|0
1618434000000|2021-04-14 21:00:00|10951|10927.6|10951.3|10927.9|10951.3|10927.9|10951|10927.6|0
1618434300000|2021-04-14 21:05:00|10951.2|10927.8|10951.6|10928.2|10952.1|10928.7|10951.2|10927.8|0
1618434600000|2021-04-14 21:10:00|10951.7|10928.3|10952|10928.6|10952.2|10928.8|10951.7|10928.3|0
1618434900000|2021-04-14 21:15:00|10952.2|10928.8|10951.4|10928|10952.2|10928.8|10951.4|10928|0
1618435200000|2021-04-14 21:20:00|10951.6|10928.2|10951.6|10928.2|10951.6|10928.2|10951.2|10927.8|0
1618435500000|2021-04-14 21:25:00|10952.4|10929|10952.3|10928.9|10952.6|10929.2|10952.3|10928.9|0
1618435800000|2021-04-14 21:30:00|10952.2|10928.8|10951.9|10928.5|10952.2|10928.8|10951.9|10928.5|0
1618436100000|2021-04-14 21:35:00|10951.8|10928.4|10951.9|10928.5|10951.9|10928.5|10951.8|10928.4|0
1618436400000|2021-04-14 21:40:00|10951.5|10928.1|10952|10928.6|10952|10928.6|10951.5|10928.1|0
1618436700000|2021-04-14 21:45:00|10952.1|10928.7|10952.8|10929.4|10952.8|10929.4|10952.1|10928.7|0
1618437000000|2021-04-14 21:50:00|10952.6|10929.2|10952.3|10928.9|10952.6|10929.2|10952.1|10928.7|0
1618437300000|2021-04-14 21:55:00|10952.2|10928.8|10953.3|10929.9|10953.8|10930.4|10952.2|10928.8|0
1618437600000|2021-04-14 22:00:00|10953.2|10929.8|10954.4|10931|10955.3|10931.9|10950.7|10927.3|0
1618437900000|2021-04-14 22:05:00|10954.9|10931.5|10960.3|10936.9|10961.7|10938.3|10954.4|10931|0
1618438200000|2021-04-14 22:10:00|10960.8|10937.4|10966.2|10942.8|10966.6|10943.2|10960.8|10937.4|0
1618438500000|2021-04-14 22:15:00|10966.6|10943.2|10966.2|10942.8|10966.6|10943.2|10965.7|10942.3|0
1618438800000|2021-04-14 22:20:00|10966.4|10943|10966.2|10942.8|10966.6|10943.2|10965.3|10941.9|0
1618439100000|2021-04-14 22:25:00|10966.4|10943|10966.6|10943.2|10966.6|10943.2|10966.2|10942.8|0
1618439400000|2021-04-14 22:30:00|10967.1|10943.7|10967.1|10943.7|10967.1|10943.7|10966.6|10943.2|0
1618439700000|2021-04-14 22:35:00|10966.6|10943.2|10966.2|10942.8|10967.1|10943.7|10966.2|10942.8|0
1618440000000|2021-04-14 22:40:00|10966.4|10943|10965.3|10941.9|10966.6|10943.2|10963.9|10940.5|0
1618440300000|2021-04-14 22:45:00|10964.8|10941.4|10964.3|10940.9|10965.3|10941.9|10964.3|10940.9|0
1618440600000|2021-04-14 22:50:00|10963.9|10940.5|10962.9|10939.5|10964.3|10940.9|10961.1|10937.7|0
1618440900000|2021-04-14 22:55:00|10962.5|10939.1|10963.9|10940.5|10963.9|10940.5|10962.5|10939.1|0
1618441200000|2021-04-14 23:00:00|10964.3|10940.9|10964.4|10941|10964.8|10941.4|10962.9|10939.5|0
1618441500000|2021-04-14 23:05:00|10963.9|10940.5|10963.9|10940.5|10964.8|10941.4|10963.9|10940.5|0
1618441800000|2021-04-14 23:10:00|10964.1|10940.7|10963.9|10940.5|10964.4|10941|10963.4|10940|0
1618442100000|2021-04-14 23:15:00|10963.7|10940.3|10963.4|10940|10963.9|10940.5|10963.4|10940|0
1618442400000|2021-04-14 23:20:00|10963|10939.6|10962.5|10939.1|10963.4|10940|10962.5|10939.1|0
1618442700000|2021-04-14 23:25:00|10962|10938.6|10963.4|10940|10963.9|10940.5|10962|10938.6|0
1618443000000|2021-04-14 23:30:00|10963.2|10939.8|10961.6|10938.2|10963.4|10940|10961.6|10938.2|0
1618443300000|2021-04-14 23:35:00|10962|10938.6|10959.7|10936.3|10962|10938.6|10959.3|10935.9|0
1618443600000|2021-04-14 23:40:00|10960.2|10936.8|10960.7|10937.3|10961.1|10937.7|10959.7|10936.3|0
1618443900000|2021-04-14 23:45:00|10960.2|10936.8|10958.6|10935.2|10960.7|10937.3|10958.2|10934.8|0
1618444200000|2021-04-14 23:50:00|10959.1|10935.7|10960|10936.6|10960.5|10937.1|10958.2|10934.8|0
1618444500000|2021-04-14 23:55:00|10959.5|10936.1|10960.9|10937.5|10960.9|10937.5|10959.5|10936.1|0
1618444800000|2021-04-15 00:00:00|10961.4|10938|10962.9|10939.5|10965.6|10942.2|10960.5|10937.1|0
1618445100000|2021-04-15 00:05:00|10963.3|10939.9|10965.7|10942.3|10965.7|10942.3|10962.4|10939|0
1618445400000|2021-04-15 00:10:00|10966.1|10942.7|10964.7|10941.3|10966.1|10942.7|10963.8|10940.4|0
1618445700000|2021-04-15 00:15:00|10965.2|10941.8|10958.1|10934.7|10966.9|10943.5|10958.1|10934.7|0
1618446000000|2021-04-15 00:20:00|10958.3|10934.9|10956|10932.6|10958.3|10934.9|10955.8|10932.4|0
1618446300000|2021-04-15 00:25:00|10956.3|10932.9|10955.8|10932.4|10957.9|10934.5|10955.6|10932.2|0
1618446600000|2021-04-15 00:30:00|10956.5|10933.1|10956.7|10933.3|10957.9|10934.5|10955.6|10932.2|0
1618446900000|2021-04-15 00:35:00|10956|10932.6|10960|10936.6|10960.2|10936.8|10955.8|10932.4|0
1618447200000|2021-04-15 00:40:00|10959.8|10936.4|10959.7|10936.3|10960.2|10936.8|10957.6|10934.2|0
1618447500000|2021-04-15 00:45:00|10960|10936.6|10968.7|10945.3|10968.7|10945.3|10959.3|10935.9|0
1618447800000|2021-04-15 00:50:00|10968.9|10945.5|10967.3|10943.9|10973.3|10949.9|10966.6|10943.2|0
1618448100000|2021-04-15 00:55:00|10967.1|10943.7|10968.7|10945.3|10968.7|10945.3|10966.6|10943.2|0
1618448400000|2021-04-15 01:00:00|10968.6|10945.2|10992.2|10968.8|10992.3|10968.9|10951.6|10928.2|0
1618448700000|2021-04-15 01:05:00|10992.3|10968.9|10989.5|10966.1|10993.9|10970.5|10988.6|10965.2|0
1618449000000|2021-04-15 01:10:00|10989.3|10965.9|10991.8|10968.4|10993.4|10970|10989.3|10965.9|0
1618449300000|2021-04-15 01:15:00|10993.9|10970.5|10979.1|10973.1|10993.9|10987.1|10942.1|10936.1|1114
1618449600000|2021-04-15 01:20:00|10980.1|10974.1|10957.1|10951.1|10982.1|10976.1|10953.1|10947.1|595
1618449900000|2021-04-15 01:25:00|10955.1|10949.1|10954.1|10948.1|10956.1|10950.1|10945.1|10939.1|463
1618450200000|2021-04-15 01:30:00|10952.1|10946.1|10953.1|10947.1|10960.1|10954.1|10922.1|10916.1|2945
1618450500000|2021-04-15 01:35:00|10952.1|10946.1|10924.1|10918.1|10976.1|10970.1|10919.1|10913.1|1516
1618450800000|2021-04-15 01:40:00|10923.1|10917.1|10901.1|10895.1|10931.1|10925.1|10901.1|10895.1|1396
1618451100000|2021-04-15 01:45:00|10900.1|10894.1|10906.1|10900.1|10910.1|10904.1|10878.1|10872.1|1862
1618451400000|2021-04-15 01:50:00|10907.1|10901.1|10895.1|10889.1|10909.1|10903.1|10885.1|10879.1|1335
1618451700000|2021-04-15 01:55:00|10894.1|10888.1|10912.1|10906.1|10913.1|10907.1|10889.1|10883.1|835
1618452000000|2021-04-15 02:00:00|10910.1|10904.1|10890.1|10884.1|10910.1|10904.1|10877.1|10871.1|1103
1618452300000|2021-04-15 02:05:00|10888.1|10882.1|10883.1|10877.1|10894.1|10888.1|10859.1|10853.1|1340
1618452600000|2021-04-15 02:10:00|10882.1|10876.1|10888.1|10882.1|10893.1|10887.1|10870.1|10864.1|1083
1618452900000|2021-04-15 02:15:00|10887.1|10881.1|10871.1|10865.1|10892.1|10886.1|10869.1|10863.1|752
1618453200000|2021-04-15 02:20:00|10870.1|10864.1|10881.1|10875.1|10888.1|10882.1|10867.1|10861.1|586
1618453500000|2021-04-15 02:25:00|10879.1|10873.1|10870.1|10864.1|10885.1|10879.1|10862.1|10856.1|822
1618453800000|2021-04-15 02:30:00|10869.1|10863.1|10859.1|10853.1|10869.1|10863.1|10854.1|10848.1|994
1618454100000|2021-04-15 02:35:00|10858.1|10852.1|10848.1|10842.1|10863.1|10857.1|10848.1|10842.1|1397
1618454400000|2021-04-15 02:40:00|10849.1|10843.1|10841.1|10835.1|10850.1|10844.1|10830.1|10824.1|2732
1618454700000|2021-04-15 02:45:00|10840.1|10834.1|10832.1|10826.1|10840.1|10834.1|10824.1|10818.1|1544
1618455000000|2021-04-15 02:50:00|10831.1|10825.1|10814.1|10808.1|10832.1|10826.1|10812.1|10806.1|1519
1618455300000|2021-04-15 02:55:00|10812.1|10806.1|10805.1|10799.1|10824.1|10818.1|10798.1|10792.1|1881
1618455600000|2021-04-15 03:00:00|10806.1|10800.1|10816.1|10810.1|10819.1|10813.1|10799.1|10793.1|1268
1618455900000|2021-04-15 03:05:00|10815.1|10809.1|10823.1|10817.1|10829.1|10823.1|10806.1|10800.1|896
1618456200000|2021-04-15 03:10:00|10824.1|10818.1|10798.1|10792.1|10825.1|10819.1|10798.1|10792.1|916
1618456500000|2021-04-15 03:15:00|10797.1|10791.1|10797.1|10791.1|10800.1|10794.1|10781.1|10775.1|1123
1618456800000|2021-04-15 03:20:00|10798.1|10792.1|10802.1|10796.1|10808.1|10802.1|10797.1|10791.1|723
1618457100000|2021-04-15 03:25:00|10801.1|10795.1|10807.1|10801.1|10811.1|10805.1|10797.1|10791.1|683
1618457400000|2021-04-15 03:30:00|10806.1|10800.1|10805.1|10799.1|10810.1|10804.1|10798.1|10792.1|498
1618457700000|2021-04-15 03:35:00|10804.1|10798.1|10806.1|10800.1|10810.1|10804.1|10798.1|10792.1|575
1618458000000|2021-04-15 03:40:00|10805.1|10799.1|10804.1|10798.1|10806.1|10800.1|10798.1|10792.1|340
1618458300000|2021-04-15 03:45:00|10803.1|10797.1|10821.1|10815.1|10821.1|10815.1|10799.1|10793.1|652
1618458600000|2021-04-15 03:50:00|10820.1|10814.1|10830.1|10824.1|10832.1|10826.1|10810.1|10804.1|1225
1618458900000|2021-04-15 03:55:00|10829.1|10823.1|10828.1|10822.1|10841.1|10835.1|10827.1|10821.1|774
1618459200000|2021-04-15 04:00:00|10840.8|10817.4|10842.6|10819.2|10842.9|10819.5|10840.8|10817.4|0
1618459500000|2021-04-15 04:05:00|10841.3|10817.9|10841.3|10817.9|10842.9|10819.5|10841|10817.6|0
1618459800000|2021-04-15 04:10:00|10841.5|10818.1|10843|10819.6|10843.2|10819.8|10841.5|10818.1|0
1618460100000|2021-04-15 04:15:00|10842.9|10819.5|10841.6|10818.2|10843|10819.6|10841.4|10818|0
1618460400000|2021-04-15 04:20:00|10841.4|10818|10841.6|10818.2|10842.1|10818.7|10841.4|10818|0
1618460700000|2021-04-15 04:25:00|10841.7|10818.3|10844.6|10821.2|10844.6|10821.2|10841.7|10818.3|0
1618461000000|2021-04-15 04:30:00|10844.8|10821.4|10845.3|10821.9|10845.3|10821.9|10844.6|10821.2|0
1618461300000|2021-04-15 04:35:00|10845.1|10821.7|10843.5|10820.1|10845.1|10821.7|10843.2|10819.8|0
1618461600000|2021-04-15 04:40:00|10844.8|10821.4|10849.4|10826|10851|10827.6|10843.5|10820.1|0
1618461900000|2021-04-15 04:45:00|10849.6|10826.2|10849.2|10825.8|10851|10827.6|10849.2|10825.8|0
1618462200000|2021-04-15 04:50:00|10849.4|10826|10849.2|10825.8|10849.4|10826|10849.2|10825.8|0
1618462500000|2021-04-15 04:55:00|10849.3|10825.9|10850.8|10827.4|10851|10827.6|10848.9|10825.5|0
1618462800000|2021-04-15 05:00:00|10848.9|10825.5|10830.1|10824.1|10848.9|10834.1|10821.1|10815.1|1228
1618463100000|2021-04-15 05:05:00|10831.1|10825.1|10843.1|10837.1|10853.1|10847.1|10824.1|10818.1|1356
1618463400000|2021-04-15 05:10:00|10845.1|10839.1|10843.1|10837.1|10851.1|10845.1|10840.1|10834.1|850
1618463700000|2021-04-15 05:15:00|10844.1|10838.1|10834.1|10828.1|10846.1|10840.1|10833.1|10827.1|591
1618464000000|2021-04-15 05:20:00|10833.1|10827.1|10829.1|10823.1|10834.1|10828.1|10827.1|10821.1|458
1618464300000|2021-04-15 05:25:00|10827.1|10821.1|10837.1|10831.1|10838.1|10832.1|10827.1|10821.1|438
1618464600000|2021-04-15 05:30:00|10836.1|10830.1|10829.1|10823.1|10842.1|10836.1|10827.1|10821.1|548
1618464900000|2021-04-15 05:35:00|10828.1|10822.1|10829.1|10823.1|10837.1|10831.1|10825.1|10819.1|551
1618465200000|2021-04-15 05:40:00|10828.1|10822.1|10836.1|10830.1|10836.1|10830.1|10826.1|10820.1|602
1618465500000|2021-04-15 05:45:00|10835.1|10829.1|10856.1|10850.1|10859.1|10853.1|10834.1|10828.1|841
1618465800000|2021-04-15 05:50:00|10858.1|10852.1|10854.1|10848.1|10861.1|10855.1|10851.1|10845.1|730
1618466100000|2021-04-15 05:55:00|10856.1|10850.1|10854.1|10848.1|10856.1|10850.1|10845.1|10839.1|397
1618466400000|2021-04-15 06:00:00|10855.1|10849.1|10844.1|10838.1|10856.1|10850.1|10841.1|10835.1|390
1618466700000|2021-04-15 06:05:00|10845.1|10839.1|10846.1|10840.1|10849.1|10843.1|10839.1|10833.1|275
1618467000000|2021-04-15 06:10:00|10847.1|10841.1|10850.1|10844.1|10852.1|10846.1|10847.1|10841.1|288
1618467300000|2021-04-15 06:15:00|10851.1|10845.1|10860.1|10854.1|10862.1|10856.1|10848.1|10842.1|355
1618467600000|2021-04-15 06:20:00|10862.1|10856.1|10873.1|10867.1|10877.1|10871.1|10861.1|10855.1|831
1618467900000|2021-04-15 06:25:00|10875.1|10869.1|10864.1|10858.1|10875.1|10869.1|10863.1|10857.1|886
1618468200000|2021-04-15 06:30:00|10863.1|10857.1|10864.1|10858.1|10868.1|10862.1|10861.1|10855.1|589
1618468500000|2021-04-15 06:35:00|10865.1|10859.1|10871.1|10865.1|10874.1|10868.1|10860.1|10854.1|519
1618468800000|2021-04-15 06:40:00|10873.1|10867.1|10872.1|10866.1|10878.1|10872.1|10871.1|10865.1|267
1618469100000|2021-04-15 06:45:00|10873.1|10867.1|10869.1|10863.1|10874.1|10868.1|10868.1|10862.1|311
1618469400000|2021-04-15 06:50:00|10870.1|10864.1|10875.1|10869.1|10879.1|10873.1|10870.1|10864.1|298
1618469700000|2021-04-15 06:55:00|10876.1|10870.1|10877.1|10871.1|10885.1|10879.1|10874.1|10868.1|552
1618470000000|2021-04-15 07:00:00|10876.1|10870.1|10889.1|10883.1|10896.1|10890.1|10873.1|10867.1|981
1618470300000|2021-04-15 07:05:00|10890.1|10884.1|10889.1|10883.1|10897.1|10891.1|10886.1|10880.1|362
1618470600000|2021-04-15 07:10:00|10890.1|10884.1|10892.1|10886.1|10894.1|10888.1|10885.1|10879.1|303
1618470900000|2021-04-15 07:15:00|10891.1|10885.1|10888.1|10882.1|10894.1|10888.1|10886.1|10880.1|424
1618471200000|2021-04-15 07:20:00|10886.1|10880.1|10882.1|10876.1|10890.1|10884.1|10880.1|10874.1|509
1618471500000|2021-04-15 07:25:00|10883.1|10877.1|10882.1|10876.1|10886.1|10880.1|10881.1|10875.1|345
1618471800000|2021-04-15 07:30:00|10883.1|10877.1|10883.1|10877.1|10887.1|10881.1|10880.1|10874.1|449
1618472100000|2021-04-15 07:35:00|10884.1|10878.1|10884.1|10878.1|10885.1|10879.1|10878.1|10872.1|399
1618472400000|2021-04-15 07:40:00|10885.1|10879.1|10883.1|10877.1|10888.1|10882.1|10882.1|10876.1|383
1618472700000|2021-04-15 07:45:00|10884.1|10878.1|10881.1|10875.1|10886.1|10880.1|10879.1|10873.1|615
1618473000000|2021-04-15 07:50:00|10882.1|10876.1|10880.1|10874.1|10884.1|10878.1|10877.1|10871.1|739
1618473300000|2021-04-15 07:55:00|10879.1|10873.1|10884.1|10878.1|10886.1|10880.1|10877.1|10871.1|843
1618473600000|2021-04-15 08:00:00|10883.1|10877.1|10903.1|10897.1|10911.1|10905.1|10880.1|10874.1|2212
1618473900000|2021-04-15 08:05:00|10902.1|10896.1|10909.1|10903.1|10909.1|10903.1|10896.1|10890.1|1922
1618474200000|2021-04-15 08:10:00|10908.1|10902.1|10912.1|10906.1|10913.1|10907.1|10903.1|10897.1|1508
1618474500000|2021-04-15 08:15:00|10913.1|10907.1|10913.1|10907.1|10919.1|10913.1|10910.1|10904.1|2100
1618474800000|2021-04-15 08:20:00|10914.1|10908.1|10913.1|10907.1|10914.1|10908.1|10908.1|10902.1|483
1618475100000|2021-04-15 08:25:00|10914.1|10908.1|10908.1|10902.1|10916.1|10910.1|10899.1|10893.1|1023
1618475400000|2021-04-15 08:30:00|10911.8|10888.4|10918.9|10895.5|10918.9|10895.5|10911.8|10888.4|0
1618475700000|2021-04-15 08:35:00|10918.6|10895.2|10919.2|10895.8|10919.5|10896.1|10917.2|10893.8|0
1618476000000|2021-04-15 08:40:00|10919|10895.6|10919.6|10896.2|10921.3|10897.9|10917.8|10894.4|0
1618476300000|2021-04-15 08:45:00|10919.5|10896.1|10917.8|10894.4|10919.6|10896.2|10917.8|10894.4|0
1618476600000|2021-04-15 08:50:00|10918|10894.6|10917.6|10894.2|10919.4|10896|10916|10892.6|0
1618476900000|2021-04-15 08:55:00|10917.4|10894|10917.6|10894.2|10919.4|10896|10916|10892.6|0
1618477200000|2021-04-15 09:00:00|10917.8|10894.4|10918.3|10894.9|10918.3|10894.9|10917.6|10894.2|0
1618477500000|2021-04-15 09:05:00|10918|10894.6|10916.9|10893.5|10920.1|10896.7|10916.9|10893.5|0
1618477800000|2021-04-15 09:10:00|10917.1|10893.7|10917.6|10894.2|10917.6|10894.2|10916.9|10893.5|0
1618478100000|2021-04-15 09:15:00|10917.8|10894.4|10915.1|10909.1|10920.1|10914.1|10914.1|10894.2|127
1618478400000|2021-04-15 09:20:00|10914.6|10908.6|10925.6|10919.6|10927.6|10921.6|10912.6|10906.6|150
1618478700000|2021-04-15 09:25:00|10926.1|10920.1|10926.6|10920.6|10932.1|10926.1|10924.6|10918.6|315
1618479000000|2021-04-15 09:30:00|10927.1|10921.1|10924.6|10918.6|10931.6|10925.6|10921.6|10915.6|168
1618479300000|2021-04-15 09:35:00|10924.1|10918.1|10921.1|10915.1|10925.6|10919.6|10920.6|10914.6|66
1618479600000|2021-04-15 09:40:00|10920.6|10914.6|10925.6|10919.6|10927.6|10921.6|10918.6|10912.6|137
1618479900000|2021-04-15 09:45:00|10926.1|10920.1|10931.1|10925.1|10931.1|10925.1|10926.1|10920.1|192
1618480200000|2021-04-15 09:50:00|10930.6|10924.6|10936.6|10930.6|10938.6|10932.6|10930.6|10924.6|193
1618480500000|2021-04-15 09:55:00|10935.6|10929.6|10936.1|10930.1|10941.1|10935.1|10933.1|10927.1|203
1618480800000|2021-04-15 10:00:00|10936.6|10930.6|10931.6|10925.6|10938.6|10932.6|10931.6|10925.6|107
1618481100000|2021-04-15 10:05:00|10932.1|10926.1|10927.1|10921.1|10932.6|10926.6|10926.6|10920.6|389
1618481400000|2021-04-15 10:10:00|10927.6|10921.6|10933.1|10927.1|10936.6|10930.6|10927.6|10921.6|104
1618481700000|2021-04-15 10:15:00|10933.6|10927.6|10931.1|10925.1|10934.6|10928.6|10930.6|10924.6|59
1618482000000|2021-04-15 10:20:00|10930.6|10924.6|10930.6|10924.6|10932.6|10926.6|10926.6|10920.6|60
1618482300000|2021-04-15 10:25:00|10931.1|10925.1|10932.6|10926.6|10933.6|10927.6|10930.6|10924.6|31
1618482600000|2021-04-15 10:30:00|10932.1|10926.1|10932.6|10926.6|10934.6|10928.6|10931.1|10925.1|74
1618482900000|2021-04-15 10:35:00|10933.1|10927.1|10932.6|10926.6|10935.6|10929.6|10931.6|10925.6|109
1618483200000|2021-04-15 10:40:00|10932.1|10926.1|10934.6|10928.6|10934.6|10928.6|10930.6|10924.6|123
1618483500000|2021-04-15 10:45:00|10934.1|10928.1|10936.6|10930.6|10936.6|10930.6|10932.6|10926.6|73
1618483800000|2021-04-15 10:50:00|10937.1|10931.1|10937.6|10931.6|10938.1|10932.1|10935.6|10929.6|77
1618484100000|2021-04-15 10:55:00|10938.1|10932.1|10938.1|10932.1|10939.6|10933.6|10935.6|10929.6|52
1618484400000|2021-04-15 11:00:00|10938.6|10932.6|10933.6|10927.6|10938.6|10932.6|10933.1|10927.1|42
1618484700000|2021-04-15 11:05:00|10933.1|10927.1|10927.1|10921.1|10933.1|10927.1|10927.1|10921.1|64
1618485000000|2021-04-15 11:10:00|10926.6|10920.6|10923.1|10917.1|10927.6|10921.6|10922.6|10916.6|64
1618485300000|2021-04-15 11:15:00|10922.6|10916.6|10927.1|10921.1|10927.1|10921.1|10922.1|10916.1|50
1618485600000|2021-04-15 11:20:00|10926.6|10920.6|10925.1|10919.1|10926.6|10920.6|10924.6|10918.6|25
1618485900000|2021-04-15 11:25:00|10925.6|10919.6|10925.6|10919.6|10925.6|10919.6|10923.1|10917.1|37
1618486200000|2021-04-15 11:30:00|10925.1|10919.1|10923.1|10917.1|10925.6|10919.6|10922.6|10916.6|12
1618486500000|2021-04-15 11:35:00|10922.6|10916.6|10918.1|10912.1|10923.6|10917.6|10916.6|10910.6|52
1618486800000|2021-04-15 11:40:00|10918.6|10912.6|10927.1|10921.1|10927.1|10921.1|10918.6|10912.6|17
1618487100000|2021-04-15 11:45:00|10927.6|10921.6|10927.6|10921.6|10928.6|10922.6|10923.6|10917.6|23
1618487400000|2021-04-15 11:50:00|10928.1|10922.1|10928.1|10922.1|10928.6|10922.6|10921.6|10915.6|48
1618487700000|2021-04-15 11:55:00|10927.6|10921.6|10930.6|10924.6|10930.6|10924.6|10927.6|10921.6|14
1618488000000|2021-04-15 12:00:00|10930.1|10924.1|10929.1|10923.1|10932.1|10926.1|10927.6|10921.6|35
1618488300000|2021-04-15 12:05:00|10928.6|10922.6|10931.6|10925.6|10934.6|10928.6|10927.6|10921.6|31
1618488600000|2021-04-15 12:10:00|10932.1|10926.1|10935.6|10929.6|10936.6|10930.6|10930.1|10924.1|38
1618488900000|2021-04-15 12:15:00|10936.1|10930.1|10942.1|10936.1|10942.1|10936.1|10936.1|10930.1|183
1618489200000|2021-04-15 12:20:00|10942.6|10936.6|10938.1|10932.1|10943.6|10937.6|10936.6|10930.6|31
1618489500000|2021-04-15 12:25:00|10937.6|10931.6|10940.6|10934.6|10942.6|10936.6|10937.1|10931.1|54
1618489800000|2021-04-15 12:30:00|10941.1|10935.1|10950.1|10944.1|10959.1|10953.1|10939.6|10933.6|236
1618490100000|2021-04-15 12:35:00|10949.6|10943.6|10948.1|10942.1|10950.1|10944.1|10946.1|10940.1|58
1618490400000|2021-04-15 12:40:00|10948.6|10942.6|10949.1|10943.1|10950.1|10944.1|10945.1|10939.1|11
1618490700000|2021-04-15 12:45:00|10949.6|10943.6|10949.1|10943.1|10954.1|10948.1|10947.6|10941.6|55
1618491000000|2021-04-15 12:50:00|10948.6|10942.6|10947.1|10941.1|10949.6|10943.6|10944.1|10938.1|24
1618491300000|2021-04-15 12:55:00|10946.6|10940.6|10942.1|10936.1|10947.6|10941.6|10940.6|10934.6|50
1618491600000|2021-04-15 13:00:00|10941.6|10935.6|10942.1|10936.1|10946.1|10940.1|10938.6|10932.6|95
1618491900000|2021-04-15 13:05:00|10942.6|10936.6|10940.6|10934.6|10943.6|10937.6|10937.6|10931.6|68
1618492200000|2021-04-15 13:10:00|10941.1|10935.1|10943.6|10937.6|10944.1|10938.1|10940.1|10934.1|30
1618492500000|2021-04-15 13:15:00|10944.1|10938.1|10941.1|10935.1|10944.6|10938.6|10939.6|10933.6|37
1618492800000|2021-04-15 13:20:00|10941.6|10935.6|10936.1|10930.1|10942.1|10936.1|10934.1|10928.1|43
1618493100000|2021-04-15 13:25:00|10935.6|10929.6|10938.6|10932.6|10939.6|10933.6|10935.1|10929.1|7
1618493400000|2021-04-15 13:30:00|10938.1|10932.1|10946.1|10940.1|10946.1|10940.1|10927.1|10921.1|444
1618493700000|2021-04-15 13:35:00|10945.6|10939.6|10941.1|10935.1|10948.6|10942.6|10929.6|10923.6|319
1618494000000|2021-04-15 13:40:00|10940.6|10934.6|10933.6|10927.6|10953.1|10947.1|10932.6|10926.6|312
1618494300000|2021-04-15 13:45:00|10934.6|10928.6|10933.6|10927.6|10937.6|10931.6|10931.1|10925.1|181
1618494600000|2021-04-15 13:50:00|10934.1|10928.1|10940.6|10934.6|10943.6|10937.6|10934.1|10928.1|226
1618494900000|2021-04-15 13:55:00|10940.1|10934.1|10939.1|10933.1|10942.1|10936.1|10936.6|10930.6|45
1618495200000|2021-04-15 14:00:00|10939.6|10933.6|10941.6|10935.6|10942.1|10936.1|10932.6|10926.6|223
1618495500000|2021-04-15 14:05:00|10942.1|10936.1|10940.1|10934.1|10942.6|10936.6|10936.6|10930.6|130
1618495800000|2021-04-15 14:10:00|10940.6|10934.6|10943.1|10937.1|10943.1|10937.1|10937.1|10931.1|79
1618496100000|2021-04-15 14:15:00|10942.6|10936.6|10937.6|10931.6|10945.6|10939.6|10931.1|10925.1|149
1618496400000|2021-04-15 14:20:00|10938.6|10932.6|10939.6|10933.6|10942.6|10936.6|10937.6|10931.6|121
1618496700000|2021-04-15 14:25:00|10940.1|10934.1|10942.6|10936.6|10944.6|10938.6|10938.1|10932.1|86
1618497000000|2021-04-15 14:30:00|10943.6|10937.6|10944.1|10938.1|10946.6|10940.6|10939.1|10933.1|103
1618497300000|2021-04-15 14:35:00|10943.6|10937.6|10941.6|10935.6|10946.1|10940.1|10941.1|10935.1|193
1618497600000|2021-04-15 14:40:00|10942.1|10936.1|10943.1|10937.1|10944.6|10938.6|10940.6|10934.6|41
1618497900000|2021-04-15 14:45:00|10943.6|10937.6|10944.6|10938.6|10948.1|10942.1|10941.1|10935.1|199
1618498200000|2021-04-15 14:50:00|10944.1|10938.1|10942.6|10936.6|10947.6|10941.6|10941.1|10935.1|119
1618498500000|2021-04-15 14:55:00|10943.1|10937.1|10951.1|10945.1|10952.6|10946.6|10943.1|10937.1|196
1618498800000|2021-04-15 15:00:00|10952.1|10946.1|10957.1|10951.1|10960.1|10954.1|10951.1|10945.1|128
1618499100000|2021-04-15 15:05:00|10958.1|10952.1|10960.1|10954.1|10962.1|10956.1|10958.1|10952.1|160
1618499400000|2021-04-15 15:10:00|10959.1|10953.1|10955.1|10949.1|10960.1|10954.1|10953.1|10947.1|181
1618499700000|2021-04-15 15:15:00|10954.1|10948.1|10962.1|10956.1|10962.1|10956.1|10952.1|10946.1|261
1618500000000|2021-04-15 15:20:00|10961.1|10955.1|10959.1|10953.1|10962.1|10956.1|10959.1|10953.1|54
1618500300000|2021-04-15 15:25:00|10957.1|10951.1|10949.1|10943.1|10957.1|10951.1|10948.1|10942.1|75
1618500600000|2021-04-15 15:30:00|10950.1|10944.1|10948.1|10942.1|10951.1|10945.1|10945.1|10939.1|104
1618500900000|2021-04-15 15:35:00|10947.1|10941.1|10948.1|10942.1|10950.1|10944.1|10945.1|10939.1|134
1618501200000|2021-04-15 15:40:00|10947.1|10941.1|10946.1|10940.1|10947.1|10941.1|10942.1|10936.1|31
1618501500000|2021-04-15 15:45:00|10944.1|10938.1|10950.1|10944.1|10950.1|10944.1|10944.1|10938.1|84
1618501800000|2021-04-15 15:50:00|10949.1|10943.1|10948.1|10942.1|10951.1|10945.1|10947.1|10941.1|180
1618502100000|2021-04-15 15:55:00|10949.1|10943.1|10947.1|10941.1|10951.1|10945.1|10944.1|10938.1|105
1618502400000|2021-04-15 16:00:00|10948.1|10942.1|10945.1|10939.1|10950.1|10944.1|10945.1|10939.1|65
1618502700000|2021-04-15 16:05:00|10947.1|10941.1|10954.1|10948.1|10955.1|10949.1|10947.1|10941.1|190
1618503000000|2021-04-15 16:10:00|10955.1|10949.1|10951.1|10945.1|10955.1|10949.1|10950.1|10944.1|56
1618503300000|2021-04-15 16:15:00|10952.1|10946.1|10959.1|10953.1|10959.1|10953.1|10952.1|10946.1|200
1618503600000|2021-04-15 16:20:00|10958.1|10952.1|10959.1|10953.1|10960.1|10954.1|10958.1|10952.1|20
1618503900000|2021-04-15 16:25:00|10958.1|10952.1|10965.1|10959.1|10966.1|10960.1|10958.1|10952.1|107
1618504200000|2021-04-15 16:30:00|10966.1|10960.1|10973.1|10967.1|10974.1|10968.1|10965.1|10959.1|174
1618504500000|2021-04-15 16:35:00|10972.1|10966.1|10971.1|10965.1|10978.1|10972.1|10971.1|10965.1|206
1618504800000|2021-04-15 16:40:00|10972.1|10966.1|10974.1|10968.1|10976.1|10970.1|10972.1|10966.1|125
1618505100000|2021-04-15 16:45:00|10973.1|10967.1|10971.1|10965.1|10973.1|10967.1|10966.1|10960.1|71
1618505400000|2021-04-15 16:50:00|10972.1|10966.1|10969.1|10963.1|10973.1|10967.1|10969.1|10963.1|16
1618505700000|2021-04-15 16:55:00|10971.1|10965.1|10973.1|10967.1|10973.1|10967.1|10968.1|10962.1|121
1618506000000|2021-04-15 17:00:00|10974.1|10968.1|10967.1|10961.1|10977.1|10971.1|10967.1|10961.1|83
1618506300000|2021-04-15 17:05:00|10970.1|10964.1|10959.1|10953.1|10970.1|10964.1|10959.1|10953.1|19
1618506600000|2021-04-15 17:10:00|10960.1|10954.1|10959.1|10953.1|10962.1|10956.1|10956.1|10950.1|31
1618506900000|2021-04-15 17:15:00|10960.1|10954.1|10963.1|10957.1|10965.1|10959.1|10959.1|10953.1|73
1618507200000|2021-04-15 17:20:00|10964.1|10958.1|10969.1|10963.1|10970.1|10964.1|10961.1|10955.1|79
1618507500000|2021-04-15 17:25:00|10970.1|10964.1|10969.1|10963.1|10970.1|10964.1|10968.1|10962.1|39
1618507800000|2021-04-15 17:30:00|10970.1|10964.1|10971.1|10965.1|10973.1|10967.1|10970.1|10964.1|30
1618508100000|2021-04-15 17:35:00|10972.1|10966.1|10977.1|10971.1|10977.1|10971.1|10971.1|10965.1|79
1618508400000|2021-04-15 17:40:00|10978.1|10972.1|10981.1|10975.1|10981.1|10975.1|10978.1|10972.1|111
1618508700000|2021-04-15 17:45:00|10980.1|10974.1|10978.1|10972.1|10982.1|10976.1|10977.1|10971.1|59
1618509000000|2021-04-15 17:50:00|10977.1|10971.1|10977.1|10971.1|10978.1|10972.1|10973.1|10967.1|98
1618509300000|2021-04-15 17:55:00|10978.1|10972.1|10980.1|10974.1|10983.1|10977.1|10978.1|10972.1|37
1618509600000|2021-04-15 18:00:00|10979.1|10973.1|10986.1|10980.1|10986.1|10980.1|10979.1|10973.1|139
1618509900000|2021-04-15 18:05:00|10987.1|10981.1|10982.1|10976.1|10987.1|10981.1|10979.1|10973.1|63
1618510200000|2021-04-15 18:10:00|10981.1|10975.1|10976.1|10970.1|10982.1|10976.1|10976.1|10970.1|66
1618510500000|2021-04-15 18:15:00|10975.1|10969.1|10983.1|10977.1|10983.1|10977.1|10975.1|10969.1|71
1618510800000|2021-04-15 18:20:00|10982.1|10976.1|10982.1|10976.1|10983.1|10977.1|10979.1|10973.1|43
1618511100000|2021-04-15 18:25:00|10983.1|10977.1|10986.1|10980.1|10987.1|10981.1|10983.1|10977.1|52
1618511400000|2021-04-15 18:30:00|10987.1|10981.1|10987.1|10981.1|10987.1|10981.1|10983.1|10977.1|76
1618511700000|2021-04-15 18:35:00|10985.1|10979.1|10985.1|10979.1|10986.1|10980.1|10984.1|10978.1|47
1618512000000|2021-04-15 18:40:00|10983.1|10977.1|10982.1|10976.1|10986.1|10980.1|10982.1|10976.1|42
1618512300000|2021-04-15 18:45:00|10983.1|10977.1|10979.1|10973.1|10985.1|10979.1|10978.1|10972.1|90
1618512600000|2021-04-15 18:50:00|10980.1|10974.1|10981.1|10975.1|10984.1|10978.1|10978.1|10972.1|104
1618512900000|2021-04-15 18:55:00|10980.1|10974.1|10992.9|10969.5|10992.9|10982.1|10980.1|10969.5|166
1618513200000|2021-04-15 19:00:00|10992.8|10969.4|10992.6|10969.2|10993.1|10969.7|10988.8|10965.4|0
1618513500000|2021-04-15 19:05:00|10992.7|10969.3|10990|10966.6|10994.9|10971.5|10989|10965.6|0
1618513800000|2021-04-15 19:10:00|10989.9|10966.5|10982.2|10958.8|10990|10966.6|10980.2|10956.8|0
1618514100000|2021-04-15 19:15:00|10982.3|10958.9|10984.1|10960.7|10984.2|10960.8|10982|10958.6|0
1618514400000|2021-04-15 19:20:00|10984.2|10960.8|10979.8|10956.4|10984.7|10961.3|10979.7|10956.3|0
1618514700000|2021-04-15 19:25:00|10980.4|10957|10973.3|10949.9|10980.7|10957.3|10971|10947.6|0
1618515000000|2021-04-15 19:30:00|10973.4|10950|10983|10959.6|10983|10959.6|10973.2|10949.8|0
1618515300000|2021-04-15 19:35:00|10983.1|10959.7|10983.7|10960.3|10985.2|10961.8|10979.9|10956.5|0
1618515600000|2021-04-15 19:40:00|10982.3|10958.9|10984|10960.6|10986.1|10962.7|10981.9|10958.5|0
1618515900000|2021-04-15 19:45:00|10984.7|10961.3|10984.3|10960.9|10990.2|10966.8|10983.8|10960.4|0
1618516200000|2021-04-15 19:50:00|10984.4|10961|10977|10953.6|10987|10963.6|10976.7|10953.3|0
1618516500000|2021-04-15 19:55:00|10977.1|10953.7|10971.8|10948.4|10977.1|10953.7|10962.4|10939|0
1618516800000|2021-04-15 20:00:00|10973.2|10949.8|10972.7|10949.3|10973.2|10949.8|10970.4|10947|0
1618517100000|2021-04-15 20:05:00|10971.8|10948.4|10972.3|10948.9|10972.3|10948.9|10971.8|10948.4|0
1618517400000|2021-04-15 20:10:00|10971.8|10948.4|10968.5|10945.1|10972.3|10948.9|10967.7|10944.3|0
1618517700000|2021-04-15 20:15:00|10968.6|10945.2|10970.4|10947|10971|10947.6|10968.6|10945.2|0
1618518000000|2021-04-15 20:20:00|10970.5|10947.1|10969.7|10946.3|10970.6|10947.2|10969.4|10946|0
1618518300000|2021-04-15 20:25:00|10969.6|10946.2|10969.7|10946.3|10969.9|10946.5|10969.1|10945.7|0
1618518600000|2021-04-15 20:30:00|10969.3|10945.9|10969.7|10946.3|10970.2|10946.8|10968.3|10944.9|0
1618518900000|2021-04-15 20:35:00|10970.2|10946.8|10972.5|10949.1|10972.5|10949.1|10969.7|10946.3|0
1618519200000|2021-04-15 20:40:00|10972.9|10949.5|10968.8|10945.4|10973.4|10950|10968.8|10945.4|0
1618519500000|2021-04-15 20:45:00|10969.3|10945.9|10971.6|10948.2|10971.6|10948.2|10968.3|10944.9|0
1618519800000|2021-04-15 20:50:00|10971.1|10947.7|10968.8|10945.4|10971.1|10947.7|10967.4|10944|0
1618520100000|2021-04-15 20:55:00|10968.3|10944.9|10970.9|10947.5|10971.6|10948.2|10968.3|10944.9|0
1618520400000|2021-04-15 21:00:00|10970.7|10947.3|10971.3|10947.9|10971.8|10948.4|10970.6|10947.2|0
1618520700000|2021-04-15 21:05:00|10971.4|10948|10972.7|10949.3|10973.4|10950|10971.3|10947.9|0
1618521000000|2021-04-15 21:10:00|10973|10949.6|10973|10949.6|10973.1|10949.7|10972.6|10949.2|0
1618521300000|2021-04-15 21:15:00|10972.8|10949.4|10972.6|10949.2|10972.8|10949.4|10972.6|10949.2|0
1618521600000|2021-04-15 21:20:00|10972.5|10949.1|10972.4|10949|10972.9|10949.5|10972.3|10948.9|0
1618521900000|2021-04-15 21:25:00|10972.3|10948.9|10972.3|10948.9|10972.4|10949|10972.2|10948.8|0
1618522200000|2021-04-15 21:30:00|10972.1|10948.7|10972.2|10948.8|10972.2|10948.8|10971.9|10948.5|0
1618522500000|2021-04-15 21:35:00|10972.1|10948.7|10972.6|10949.2|10972.6|10949.2|10972|10948.6|0
1618522800000|2021-04-15 21:40:00|10972.5|10949.1|10972.4|10949|10972.6|10949.2|10972.4|10949|0
1618523100000|2021-04-15 21:45:00|10972.5|10949.1|10972.5|10949.1|10972.6|10949.2|10972.2|10948.8|0
1618523400000|2021-04-15 21:50:00|10972.4|10949|10972.6|10949.2|10972.6|10949.2|10972.4|10949|0
1618523700000|2021-04-15 21:55:00|10972.5|10949.1|10972|10948.6|10972.7|10949.3|10972|10948.6|0
1618524000000|2021-04-15 22:00:00|10971.1|10947.7|10969|10945.6|10971.1|10947.7|10967.2|10943.8|0
1618524300000|2021-04-15 22:05:00|10969.5|10946.1|10970|10946.6|10970.4|10947|10968.6|10945.2|0
1618524600000|2021-04-15 22:10:00|10969.5|10946.1|10971.8|10948.4|10972.7|10949.3|10969.5|10946.1|0
1618524900000|2021-04-15 22:15:00|10972|10948.6|10972.3|10948.9|10972.7|10949.3|10971.8|10948.4|0
1618525200000|2021-04-15 22:20:00|10972.7|10949.3|10971.3|10947.9|10972.7|10949.3|10970.9|10947.5|0
1618525500000|2021-04-15 22:25:00|10970.9|10947.5|10971.8|10948.4|10971.8|10948.4|10970.9|10947.5|0
1618525800000|2021-04-15 22:30:00|10971.3|10947.9|10970.9|10947.5|10971.8|10948.4|10970.4|10947|0
1618526100000|2021-04-15 22:35:00|10970.4|10947|10970.4|10947|10970.9|10947.5|10970|10946.6|0
1618526400000|2021-04-15 22:40:00|10970.6|10947.2|10970.4|10947|10970.9|10947.5|10970.4|10947|0
1618526700000|2021-04-15 22:45:00|10970.9|10947.5|10971.3|10947.9|10971.3|10947.9|10970.4|10947|0
1618527000000|2021-04-15 22:50:00|10971.8|10948.4|10971.8|10948.4|10971.8|10948.4|10971.3|10947.9|0
1618527300000|2021-04-15 22:55:00|10971.3|10947.9|10970.9|10947.5|10971.3|10947.9|10970.9|10947.5|0
1618527600000|2021-04-15 23:00:00|10971.3|10947.9|10971.3|10947.9|10971.8|10948.4|10971.3|10947.9|0
1618527900000|2021-04-15 23:05:00|10970.9|10947.5|10971.3|10947.9|10971.6|10948.2|10970.9|10947.5|0
1618528200000|2021-04-15 23:10:00|10971.8|10948.4|10971.3|10947.9|10971.8|10948.4|10971.3|10947.9|0
1618528500000|2021-04-15 23:15:00|10971.6|10948.2|10971.8|10948.4|10972.3|10948.9|10971.3|10947.9|0
1618528800000|2021-04-15 23:20:00|10972.3|10948.9|10972.3|10948.9|10972.7|10949.3|10972|10948.6|0
1618529100000|2021-04-15 23:25:00|10971.8|10948.4|10972.3|10948.9|10972.3|10948.9|10971.6|10948.2|0
1618529400000|2021-04-15 23:30:00|10972|10948.6|10972.7|10949.3|10972.7|10949.3|10971.8|10948.4|0
1618529700000|2021-04-15 23:35:00|10973.2|10949.8|10971.8|10948.4|10973.2|10949.8|10971.8|10948.4|0
1618530000000|2021-04-15 23:40:00|10971.6|10948.2|10971.8|10948.4|10972.3|10948.9|10971.6|10948.2|0
1618530300000|2021-04-15 23:45:00|10971.6|10948.2|10973.1|10949.7|10973.1|10949.7|10971.3|10947.9|0
1618530600000|2021-04-15 23:50:00|10972.7|10949.3|10972|10948.6|10973.6|10950.2|10972|10948.6|0
1618530900000|2021-04-15 23:55:00|10972.2|10948.8|10971.5|10948.1|10972.5|10949.1|10971.1|10947.7|0
1618531200000|2021-04-16 00:00:00|10971.1|10947.7|10969.7|10946.3|10971.5|10948.1|10967.4|10944|0
1618531500000|2021-04-16 00:05:00|10969.2|10945.8|10967.4|10944|10969.7|10946.3|10967.4|10944|0
1618531800000|2021-04-16 00:10:00|10967.9|10944.5|10965.1|10941.7|10967.9|10944.5|10965.1|10941.7|0
1618532100000|2021-04-16 00:15:00|10965.6|10942.2|10968.6|10945.2|10968.8|10945.4|10964.2|10940.8|0
1618532400000|2021-04-16 00:20:00|10968.8|10945.4|10966|10942.6|10968.8|10945.4|10965.8|10942.4|0
1618532700000|2021-04-16 00:25:00|10965.8|10942.4|10960.7|10937.3|10966.1|10942.7|10960|10936.6|0
1618533000000|2021-04-16 00:30:00|10960.8|10937.4|10963|10939.6|10965.3|10941.9|10960.7|10937.3|0
1618533300000|2021-04-16 00:35:00|10963.3|10939.9|10963.2|10939.8|10965.5|10942.1|10962.8|10939.4|0
1618533600000|2021-04-16 00:40:00|10963.4|10940|10965.2|10941.8|10965.4|10942|10961.1|10937.7|0
1618533900000|2021-04-16 00:45:00|10965.3|10941.9|10959|10935.6|10965.4|10942|10959|10935.6|0
1618534200000|2021-04-16 00:50:00|10960.3|10936.9|10960.8|10937.4|10961|10937.6|10959|10935.6|0
1618534500000|2021-04-16 00:55:00|10960.6|10937.2|10960.8|10937.4|10960.8|10937.4|10958.5|10935.1|0
1618534800000|2021-04-16 01:00:00|10960.6|10937.2|10961|10937.6|10961|10937.6|10959|10935.6|0
1618535100000|2021-04-16 01:05:00|10960.8|10937.4|10960.6|10937.2|10961.3|10937.9|10958.3|10934.9|0
1618535400000|2021-04-16 01:10:00|10960.8|10937.4|10961|10937.6|10961.3|10937.9|10959.2|10935.8|0
1618535700000|2021-04-16 01:15:00|10959.2|10935.8|10926.1|10920.1|10959.2|10951.1|10924.1|10918.1|1137
1618536000000|2021-04-16 01:20:00|10925.1|10919.1|10925.1|10919.1|10941.1|10935.1|10922.1|10916.1|574
1618536300000|2021-04-16 01:25:00|10926.1|10920.1|10916.1|10910.1|10933.1|10927.1|10915.1|10909.1|588
1618536600000|2021-04-16 01:30:00|10917.1|10911.1|10897.1|10891.1|10927.1|10921.1|10886.1|10880.1|2804
1618536900000|2021-04-16 01:35:00|10898.1|10892.1|10942.1|10936.1|10950.1|10944.1|10898.1|10892.1|1972
1618537200000|2021-04-16 01:40:00|10943.1|10937.1|10899.1|10893.1|10964.1|10958.1|10892.1|10886.1|2022
1618537500000|2021-04-16 01:45:00|10898.1|10892.1|10932.1|10926.1|10936.1|10930.1|10893.1|10887.1|1309
1618537800000|2021-04-16 01:50:00|10933.1|10927.1|10932.1|10926.1|10951.1|10945.1|10915.1|10909.1|1604
1618538100000|2021-04-16 01:55:00|10934.1|10928.1|10936.1|10930.1|10961.1|10955.1|10933.1|10927.1|1032
1618538400000|2021-04-16 02:00:00|10938.1|10932.1|10909.1|10903.1|10946.1|10940.1|10889.1|10883.1|1692
1618538700000|2021-04-16 02:05:00|10906.1|10900.1|10900.1|10894.1|10912.1|10906.1|10885.1|10879.1|1186
1618539000000|2021-04-16 02:10:00|10896.1|10890.1|10923.1|10917.1|10925.1|10919.1|10894.1|10888.1|686
1618539300000|2021-04-16 02:15:00|10924.1|10918.1|10934.1|10928.1|10945.1|10939.1|10921.1|10915.1|1128
1618539600000|2021-04-16 02:20:00|10933.1|10927.1|10952.1|10946.1|10954.1|10948.1|10925.1|10919.1|701
1618539900000|2021-04-16 02:25:00|10951.1|10945.1|10931.1|10925.1|10954.1|10948.1|10928.1|10922.1|791
1618540200000|2021-04-16 02:30:00|10933.1|10927.1|10933.1|10927.1|10935.1|10929.1|10923.1|10917.1|600
1618540500000|2021-04-16 02:35:00|10932.1|10926.1|10931.1|10925.1|10943.1|10937.1|10917.1|10911.1|601
1618540800000|2021-04-16 02:40:00|10932.1|10926.1|10922.1|10916.1|10934.1|10928.1|10915.1|10909.1|309
1618541100000|2021-04-16 02:45:00|10921.1|10915.1|10927.1|10921.1|10934.1|10928.1|10917.1|10911.1|343
1618541400000|2021-04-16 02:50:00|10928.1|10922.1|10923.1|10917.1|10928.1|10922.1|10917.1|10911.1|356
1618541700000|2021-04-16 02:55:00|10922.1|10916.1|10921.1|10915.1|10926.1|10920.1|10912.1|10906.1|312
1618542000000|2021-04-16 03:00:00|10922.1|10916.1|10937.1|10931.1|10938.1|10932.1|10922.1|10916.1|404
1618542300000|2021-04-16 03:05:00|10935.1|10929.1|10940.1|10934.1|10942.1|10936.1|10925.1|10919.1|443
1618542600000|2021-04-16 03:10:00|10939.1|10933.1|10940.1|10934.1|10941.1|10935.1|10931.1|10925.1|350
1618542900000|2021-04-16 03:15:00|10941.1|10935.1|10951.1|10945.1|10951.1|10945.1|10937.1|10931.1|387
1618543200000|2021-04-16 03:20:00|10952.1|10946.1|10971.1|10965.1|10971.1|10965.1|10948.1|10942.1|612
1618543500000|2021-04-16 03:25:00|10972.1|10966.1|10960.1|10954.1|10982.1|10976.1|10957.1|10951.1|730
1618543800000|2021-04-16 03:30:00|10961.1|10955.1|10960.1|10954.1|10965.1|10959.1|10955.1|10949.1|387
1618544100000|2021-04-16 03:35:00|10959.1|10953.1|10959.1|10953.1|10964.1|10958.1|10956.1|10950.1|391
1618544400000|2021-04-16 03:40:00|10960.1|10954.1|10960.1|10954.1|10968.1|10962.1|10956.1|10950.1|354
1618544700000|2021-04-16 03:45:00|10959.1|10953.1|10950.1|10944.1|10962.1|10956.1|10949.1|10943.1|248
1618545000000|2021-04-16 03:50:00|10949.1|10943.1|10955.1|10949.1|10955.1|10949.1|10949.1|10943.1|160
1618545300000|2021-04-16 03:55:00|10956.1|10950.1|10946.1|10940.1|10957.1|10951.1|10946.1|10940.1|275
1618545600000|2021-04-16 04:00:00|10960.3|10936.9|10960.8|10937.4|10960.8|10937.4|10958.7|10935.3|0
1618545900000|2021-04-16 04:05:00|10961|10937.6|10960.8|10937.4|10961.3|10937.9|10959.2|10935.8|0
1618546200000|2021-04-16 04:10:00|10960.7|10937.3|10960.8|10937.4|10960.8|10937.4|10959|10935.6|0
1618546500000|2021-04-16 04:15:00|10960.6|10937.2|10960.6|10937.2|10960.8|10937.4|10959.2|10935.8|0
1618546800000|2021-04-16 04:20:00|10960.7|10937.3|10960.8|10937.4|10961|10937.6|10960.6|10937.2|0
1618547100000|2021-04-16 04:25:00|10961|10937.6|10961.5|10938.1|10961.7|10938.3|10961|10937.6|0
1618547400000|2021-04-16 04:30:00|10961.6|10938.2|10962.2|10938.8|10962.2|10938.8|10961.6|10938.2|0
1618547700000|2021-04-16 04:35:00|10962.4|10939|10958.2|10934.8|10962.4|10939|10958|10934.6|0
1618548000000|2021-04-16 04:40:00|10958.5|10935.1|10959.8|10936.4|10960.1|10936.7|10958.5|10935.1|0
1618548300000|2021-04-16 04:45:00|10960.1|10936.7|10960.5|10937.1|10960.5|10937.1|10960.1|10936.7|0
1618548600000|2021-04-16 04:50:00|10960.3|10936.9|10962.6|10939.2|10962.6|10939.2|10960.3|10936.9|0
1618548900000|2021-04-16 04:55:00|10962.4|10939|10964.5|10941.1|10964.5|10941.1|10962.2|10938.8|0
1618549200000|2021-04-16 05:00:00|10964.7|10941.3|10966.1|10960.1|10975.1|10969.1|10943.1|10937.1|1233
1618549500000|2021-04-16 05:05:00|10967.1|10961.1|10954.1|10948.1|10977.1|10971.1|10953.1|10947.1|700
1618549800000|2021-04-16 05:10:00|10955.1|10949.1|10956.1|10950.1|10956.1|10950.1|10948.1|10942.1|306
1618550100000|2021-04-16 05:15:00|10957.1|10951.1|10959.1|10953.1|10961.1|10955.1|10952.1|10946.1|302
1618550400000|2021-04-16 05:20:00|10960.1|10954.1|10965.1|10959.1|10969.1|10963.1|10956.1|10950.1|322
1618550700000|2021-04-16 05:25:00|10964.1|10958.1|10972.1|10966.1|10976.1|10970.1|10964.1|10958.1|402
1618551000000|2021-04-16 05:30:00|10974.1|10968.1|10976.1|10970.1|10981.1|10975.1|10971.1|10965.1|523
1618551300000|2021-04-16 05:35:00|10977.1|10971.1|10999.1|10993.1|11002.1|10996.1|10976.1|10970.1|1362
1618551600000|2021-04-16 05:40:00|11000.1|10994.1|11022.1|11016.1|11025.1|11019.1|11000.1|10994.1|1708
1618551900000|2021-04-16 05:45:00|11023.1|11017.1|11022.1|11016.1|11038.1|11032.1|11021.1|11015.1|1372
1618552200000|2021-04-16 05:50:00|11024.1|11018.1|11045.1|11039.1|11053.1|11047.1|11024.1|11018.1|1095
1618552500000|2021-04-16 05:55:00|11046.1|11040.1|11044.1|11038.1|11054.1|11048.1|11035.1|11029.1|1529
1618552800000|2021-04-16 06:00:00|11043.1|11037.1|11029.1|11023.1|11047.1|11041.1|11028.1|11022.1|980
1618553100000|2021-04-16 06:05:00|11030.1|11024.1|11032.1|11026.1|11040.1|11034.1|11030.1|11024.1|513
1618553400000|2021-04-16 06:10:00|11031.1|11025.1|11028.1|11022.1|11036.1|11030.1|11025.1|11019.1|671
1618553700000|2021-04-16 06:15:00|11029.1|11023.1|11014.1|11008.1|11030.1|11024.1|11012.1|11006.1|926
1618554000000|2021-04-16 06:20:00|11015.1|11009.1|11007.1|11001.1|11025.1|11019.1|11004.1|10998.1|662
1618554300000|2021-04-16 06:25:00|11006.1|11000.1|11016.1|11010.1|11021.1|11015.1|11006.1|11000.1|622
1618554600000|2021-04-16 06:30:00|11015.1|11009.1|11001.1|10995.1|11015.1|11009.1|10996.1|10990.1|718
1618554900000|2021-04-16 06:35:00|11000.1|10994.1|11006.1|11000.1|11006.1|11000.1|10997.1|10991.1|460
1618555200000|2021-04-16 06:40:00|11005.1|10999.1|11004.1|10998.1|11011.1|11005.1|11000.1|10994.1|554
1618555500000|2021-04-16 06:45:00|11002.1|10996.1|10997.1|10991.1|11008.1|11002.1|10996.1|10990.1|501
1618555800000|2021-04-16 06:50:00|10998.1|10992.1|11006.1|11000.1|11006.1|11000.1|10995.1|10989.1|435
1618556100000|2021-04-16 06:55:00|11005.1|10999.1|11005.1|10999.1|11007.1|11001.1|10999.1|10993.1|408
1618556400000|2021-04-16 07:00:00|11007.1|11001.1|11016.1|11010.1|11016.1|11010.1|10997.1|10991.1|564
1618556700000|2021-04-16 07:05:00|11015.1|11009.1|11023.1|11017.1|11028.1|11022.1|11014.1|11008.1|505
1618557000000|2021-04-16 07:10:00|11024.1|11018.1|11025.1|11019.1|11028.1|11022.1|11023.1|11017.1|403
1618557300000|2021-04-16 07:15:00|11026.1|11020.1|11024.1|11018.1|11030.1|11024.1|11018.1|11012.1|754
1618557600000|2021-04-16 07:20:00|11025.1|11019.1|11049.1|11043.1|11050.1|11044.1|11022.1|11016.1|1793
1618557900000|2021-04-16 07:25:00|11048.1|11042.1|11040.1|11034.1|11051.1|11045.1|11037.1|11031.1|937
1618558200000|2021-04-16 07:30:00|11039.1|11033.1|11041.1|11035.1|11042.1|11036.1|11035.1|11029.1|1410
1618558500000|2021-04-16 07:35:00|11040.1|11034.1|11040.1|11034.1|11045.1|11039.1|11037.1|11031.1|514
1618558800000|2021-04-16 07:40:00|11039.1|11033.1|11037.1|11031.1|11044.1|11038.1|11035.1|11029.1|720
1618559100000|2021-04-16 07:45:00|11036.1|11030.1|11040.1|11034.1|11045.1|11039.1|11035.1|11029.1|654
1618559400000|2021-04-16 07:50:00|11039.1|11033.1|11036.1|11030.1|11040.1|11034.1|11032.1|11026.1|1373
1618559700000|2021-04-16 07:55:00|11038.1|11032.1|11036.1|11030.1|11041.1|11035.1|11032.1|11026.1|1208
1618560000000|2021-04-16 08:00:00|11037.1|11031.1|11036.1|11030.1|11043.1|11037.1|11031.1|11025.1|1141
1618560300000|2021-04-16 08:05:00|11035.1|11029.1|11043.1|11037.1|11044.1|11038.1|11031.1|11025.1|2555
1618560600000|2021-04-16 08:10:00|11042.1|11036.1|11044.1|11038.1|11049.1|11043.1|11038.1|11032.1|1848
1618560900000|2021-04-16 08:15:00|11043.1|11037.1|11045.1|11039.1|11046.1|11040.1|11039.1|11033.1|1335
1618561200000|2021-04-16 08:20:00|11044.1|11038.1|11041.1|11035.1|11047.1|11041.1|11038.1|11032.1|1009
1618561500000|2021-04-16 08:25:00|11040.1|11034.1|11048.1|11042.1|11052.1|11046.1|11037.1|11031.1|1018
1618561800000|2021-04-16 08:30:00|11055.8|11032.4|11053.5|11030.1|11057.2|11033.8|11053.5|11030.1|0
1618562100000|2021-04-16 08:35:00|11053.7|11030.3|11055.6|11032.2|11055.6|11032.2|11052.1|11028.7|0
1618562400000|2021-04-16 08:40:00|11055.3|11031.9|11055.8|11032.4|11058.8|11035.4|11053.7|11030.3|0
1618562700000|2021-04-16 08:45:00|11055.6|11032.2|11058.1|11034.7|11059.8|11036.4|11055.6|11032.2|0
1618563000000|2021-04-16 08:50:00|11058.4|11035|11058.4|11035|11059.8|11036.4|11056.5|11033.1|0
1618563300000|2021-04-16 08:55:00|11058.1|11034.7|11060.5|11037.1|11060.5|11037.1|11056.7|11033.3|0
1618563600000|2021-04-16 09:00:00|11058.8|11035.4|11058.6|11035.2|11060.7|11037.3|11056.7|11033.3|0
1618563900000|2021-04-16 09:05:00|11058.5|11035.1|11060.5|11037.1|11060.7|11037.3|11058.1|11034.7|0
1618564200000|2021-04-16 09:10:00|11060.7|11037.3|11066.8|11043.4|11067.1|11043.7|11058.6|11035.2|0
1618564500000|2021-04-16 09:15:00|11067.5|11044.1|11049.1|11043.1|11068.5|11048.6|11047.6|11041.6|161
1618564800000|2021-04-16 09:20:00|11049.6|11043.6|11050.1|11044.1|11051.1|11045.1|11046.1|11040.1|95
1618565100000|2021-04-16 09:25:00|11050.6|11044.6|11055.6|11049.6|11056.1|11050.1|11049.1|11043.1|128
1618565400000|2021-04-16 09:30:00|11055.1|11049.1|11051.1|11045.1|11060.6|11054.6|11049.6|11043.6|294
1618565700000|2021-04-16 09:35:00|11050.6|11044.6|11057.1|11051.1|11058.1|11052.1|11050.6|11044.6|99
1618566000000|2021-04-16 09:40:00|11056.6|11050.6|11058.1|11052.1|11061.6|11055.6|11055.6|11049.6|79
1618566300000|2021-04-16 09:45:00|11058.6|11052.6|11060.6|11054.6|11060.6|11054.6|11056.1|11050.1|60
1618566600000|2021-04-16 09:50:00|11060.1|11054.1|11058.1|11052.1|11062.6|11056.6|11057.1|11051.1|100
1618566900000|2021-04-16 09:55:00|11058.6|11052.6|11053.1|11047.1|11058.6|11052.6|11052.6|11046.6|84
1618567200000|2021-04-16 10:00:00|11052.6|11046.6|11048.6|11042.6|11053.1|11047.1|11048.1|11042.1|94
1618567500000|2021-04-16 10:05:00|11049.1|11043.1|11057.1|11051.1|11059.6|11053.6|11048.6|11042.6|144
1618567800000|2021-04-16 10:10:00|11057.6|11051.6|11054.6|11048.6|11057.6|11051.6|11054.6|11048.6|51
1618568100000|2021-04-16 10:15:00|11055.1|11049.1|11054.1|11048.1|11055.1|11049.1|11052.6|11046.6|27
1618568400000|2021-04-16 10:20:00|11053.6|11047.6|11053.1|11047.1|11057.6|11051.6|11052.6|11046.6|87
1618568700000|2021-04-16 10:25:00|11052.6|11046.6|11054.1|11048.1|11055.1|11049.1|11052.6|11046.6|45
1618569000000|2021-04-16 10:30:00|11053.6|11047.6|11049.1|11043.1|11053.6|11047.6|11049.1|11043.1|54
1618569300000|2021-04-16 10:35:00|11048.6|11042.6|11049.1|11043.1|11050.1|11044.1|11047.6|11041.6|55
1618569600000|2021-04-16 10:40:00|11049.6|11043.6|11047.6|11041.6|11049.6|11043.6|11047.6|11041.6|20
1618569900000|2021-04-16 10:45:00|11048.1|11042.1|11053.6|11047.6|11054.6|11048.6|11048.1|11042.1|32
1618570200000|2021-04-16 10:50:00|11053.1|11047.1|11053.6|11047.6|11054.1|11048.1|11051.6|11045.6|17
1618570500000|2021-04-16 10:55:00|11054.1|11048.1|11053.1|11047.1|11056.1|11050.1|11051.6|11045.6|30
1618570800000|2021-04-16 11:00:00|11052.6|11046.6|11055.1|11049.1|11055.6|11049.6|11051.6|11045.6|10
1618571100000|2021-04-16 11:05:00|11055.6|11049.6|11058.1|11052.1|11058.1|11052.1|11054.6|11048.6|10
1618571400000|2021-04-16 11:10:00|11058.6|11052.6|11060.6|11054.6|11060.6|11054.6|11057.6|11051.6|23
1618571700000|2021-04-16 11:15:00|11060.1|11054.1|11060.6|11054.6|11062.6|11056.6|11060.1|11054.1|45
1618572000000|2021-04-16 11:20:00|11061.1|11055.1|11061.1|11055.1|11061.6|11055.6|11057.6|11051.6|134
1618572300000|2021-04-16 11:25:00|11060.6|11054.6|11061.6|11055.6|11062.1|11056.1|11058.6|11052.6|95
1618572600000|2021-04-16 11:30:00|11062.1|11056.1|11060.6|11054.6|11062.6|11056.6|11059.1|11053.1|77
1618572900000|2021-04-16 11:35:00|11061.6|11055.6|11063.1|11057.1|11063.1|11057.1|11060.1|11054.1|36
1618573200000|2021-04-16 11:40:00|11062.6|11056.6|11063.1|11057.1|11063.6|11057.6|11059.6|11053.6|34
1618573500000|2021-04-16 11:45:00|11063.6|11057.6|11062.6|11056.6|11063.6|11057.6|11060.6|11054.6|24
1618573800000|2021-04-16 11:50:00|11063.1|11057.1|11065.6|11059.6|11068.6|11062.6|11063.1|11057.1|105
1618574100000|2021-04-16 11:55:00|11065.1|11059.1|11067.1|11061.1|11067.1|11061.1|11063.6|11057.6|27
1618574400000|2021-04-16 12:00:00|11066.6|11060.6|11065.6|11059.6|11067.6|11061.6|11063.1|11057.1|43
1618574700000|2021-04-16 12:05:00|11066.1|11060.1|11067.6|11061.6|11067.6|11061.6|11064.1|11058.1|14
1618575000000|2021-04-16 12:10:00|11068.1|11062.1|11067.6|11061.6|11069.6|11063.6|11065.6|11059.6|110
1618575300000|2021-04-16 12:15:00|11068.1|11062.1|11063.6|11057.6|11068.6|11062.6|11063.6|11057.6|58
1618575600000|2021-04-16 12:20:00|11064.1|11058.1|11061.1|11055.1|11065.1|11059.1|11057.6|11051.6|73
1618575900000|2021-04-16 12:25:00|11060.6|11054.6|11060.1|11054.1|11062.1|11056.1|11058.6|11052.6|38
1618576200000|2021-04-16 12:30:00|11060.6|11054.6|11057.6|11051.6|11061.1|11055.1|11057.6|11051.6|36
1618576500000|2021-04-16 12:35:00|11058.1|11052.1|11064.1|11058.1|11064.6|11058.6|11057.6|11051.6|97
1618576800000|2021-04-16 12:40:00|11064.6|11058.6|11061.1|11055.1|11064.6|11058.6|11060.1|11054.1|18
1618577100000|2021-04-16 12:45:00|11061.6|11055.6|11062.6|11056.6|11064.1|11058.1|11060.1|11054.1|15
1618577400000|2021-04-16 12:50:00|11061.1|11055.1|11061.1|11055.1|11062.1|11056.1|11059.6|11053.6|9
1618577700000|2021-04-16 12:55:00|11061.6|11055.6|11063.6|11057.6|11063.6|11057.6|11059.6|11053.6|47
1618578000000|2021-04-16 13:00:00|11064.1|11058.1|11057.6|11051.6|11064.1|11058.1|11056.6|11050.6|23
1618578300000|2021-04-16 13:05:00|11057.1|11051.1|11052.6|11046.6|11058.6|11052.6|11049.6|11043.6|71
1618578600000|2021-04-16 13:10:00|11053.1|11047.1|11046.6|11040.6|11053.1|11047.1|11046.6|11040.6|51
1618578900000|2021-04-16 13:15:00|11047.1|11041.1|11050.1|11044.1|11051.6|11045.6|11045.1|11039.1|36
1618579200000|2021-04-16 13:20:00|11049.6|11043.6|11050.1|11044.1|11051.6|11045.6|11046.1|11040.1|71
1618579500000|2021-04-16 13:25:00|11049.6|11043.6|11056.1|11050.1|11057.6|11051.6|11047.1|11041.1|151
1618579800000|2021-04-16 13:30:00|11056.6|11050.6|11025.1|11019.1|11058.6|11052.6|11025.1|11019.1|772
1618580100000|2021-04-16 13:35:00|11024.6|11018.6|11030.6|11024.6|11030.6|11024.6|11023.6|11017.6|279
1618580400000|2021-04-16 13:40:00|11031.1|11025.1|11024.1|11018.1|11031.1|11025.1|11022.1|11016.1|316
1618580700000|2021-04-16 13:45:00|11024.6|11018.6|11026.1|11020.1|11027.1|11021.1|11017.6|11011.6|253
1618581000000|2021-04-16 13:50:00|11026.6|11020.6|11009.6|11003.6|11029.6|11023.6|11009.6|11003.6|313
1618581300000|2021-04-16 13:55:00|11010.1|11004.1|11016.1|11010.1|11016.6|11010.6|11009.6|11003.6|225
1618581600000|2021-04-16 14:00:00|11016.6|11010.6|11022.6|11016.6|11023.6|11017.6|11015.1|11009.1|246
1618581900000|2021-04-16 14:05:00|11023.1|11017.1|11034.6|11028.6|11036.1|11030.1|11022.1|11016.1|265
1618582200000|2021-04-16 14:10:00|11033.6|11027.6|11043.1|11037.1|11044.6|11038.6|11033.6|11027.6|308
1618582500000|2021-04-16 14:15:00|11044.6|11038.6|11058.1|11052.1|11059.1|11053.1|11041.6|11035.6|260
1618582800000|2021-04-16 14:20:00|11057.6|11051.6|11049.6|11043.6|11061.6|11055.6|11049.1|11043.1|297
1618583100000|2021-04-16 14:25:00|11050.1|11044.1|11042.6|11036.6|11052.6|11046.6|11042.1|11036.1|113
1618583400000|2021-04-16 14:30:00|11043.1|11037.1|11041.1|11035.1|11048.1|11042.1|11040.6|11034.6|76
1618583700000|2021-04-16 14:35:00|11040.6|11034.6|11040.1|11034.1|11041.6|11035.6|11035.1|11029.1|310
1618584000000|2021-04-16 14:40:00|11040.6|11034.6|11043.1|11037.1|11044.6|11038.6|11040.1|11034.1|98
1618584300000|2021-04-16 14:45:00|11042.6|11036.6|11048.6|11042.6|11052.1|11046.1|11040.1|11034.1|130
1618584600000|2021-04-16 14:50:00|11048.1|11042.1|11048.1|11042.1|11049.1|11043.1|11043.1|11037.1|80
1618584900000|2021-04-16 14:55:00|11048.6|11042.6|11042.1|11036.1|11048.6|11042.6|11041.6|11035.6|63
1618585200000|2021-04-16 15:00:00|11043.1|11037.1|11039.1|11033.1|11043.1|11037.1|11036.1|11030.1|78
1618585500000|2021-04-16 15:05:00|11038.1|11032.1|11042.1|11036.1|11044.1|11038.1|11038.1|11032.1|54
1618585800000|2021-04-16 15:10:00|11040.1|11034.1|11036.1|11030.1|11041.1|11035.1|11036.1|11030.1|133
1618586100000|2021-04-16 15:15:00|11035.1|11029.1|11045.1|11039.1|11045.1|11039.1|11033.1|11027.1|135
1618586400000|2021-04-16 15:20:00|11044.1|11038.1|11041.1|11035.1|11045.1|11039.1|11040.1|11034.1|408
1618586700000|2021-04-16 15:25:00|11042.1|11036.1|11038.1|11032.1|11043.1|11037.1|11038.1|11032.1|114
1618587000000|2021-04-16 15:30:00|11039.1|11033.1|11040.1|11034.1|11040.1|11034.1|11038.1|11032.1|14
1618587300000|2021-04-16 15:35:00|11039.1|11033.1|11040.1|11034.1|11041.1|11035.1|11034.1|11028.1|190
1618587600000|2021-04-16 15:40:00|11039.1|11033.1|11044.1|11038.1|11045.1|11039.1|11039.1|11033.1|125
1618587900000|2021-04-16 15:45:00|11043.1|11037.1|11048.1|11042.1|11048.1|11042.1|11041.1|11035.1|63
1618588200000|2021-04-16 15:50:00|11049.1|11043.1|11049.1|11043.1|11052.1|11046.1|11049.1|11043.1|115
1618588500000|2021-04-16 15:55:00|11050.1|11044.1|11049.1|11043.1|11051.1|11045.1|11049.1|11043.1|53
1618588800000|2021-04-16 16:00:00|11050.1|11044.1|11049.1|11043.1|11051.1|11045.1|11049.1|11043.1|71
1618589100000|2021-04-16 16:05:00|11048.1|11042.1|11046.1|11040.1|11048.1|11042.1|11045.1|11039.1|67
1618589400000|2021-04-16 16:10:00|11045.1|11039.1|11043.1|11037.1|11045.1|11039.1|11041.1|11035.1|65
1618589700000|2021-04-16 16:15:00|11044.1|11038.1|11041.1|11035.1|11044.1|11038.1|11041.1|11035.1|47
1618590000000|2021-04-16 16:20:00|11042.1|11036.1|11044.1|11038.1|11044.1|11038.1|11039.1|11033.1|93
1618590300000|2021-04-16 16:25:00|11043.1|11037.1|11044.1|11038.1|11045.1|11039.1|11043.1|11037.1|55
1618590600000|2021-04-16 16:30:00|11043.1|11037.1|11044.1|11038.1|11045.1|11039.1|11042.1|11036.1|39
1618590900000|2021-04-16 16:35:00|11045.1|11039.1|11046.1|11040.1|11046.1|11040.1|11043.1|11037.1|51
1618591200000|2021-04-16 16:40:00|11047.1|11041.1|11042.1|11036.1|11047.1|11041.1|11042.1|11036.1|89
1618591500000|2021-04-16 16:45:00|11043.1|11037.1|11044.1|11038.1|11044.1|11038.1|11040.1|11034.1|54
1618591800000|2021-04-16 16:50:00|11043.1|11037.1|11037.1|11031.1|11043.1|11037.1|11037.1|11031.1|91
1618592100000|2021-04-16 16:55:00|11038.1|11032.1|11040.1|11034.1|11041.1|11035.1|11037.1|11031.1|45
1618592400000|2021-04-16 17:00:00|11039.1|11033.1|11040.1|11034.1|11042.1|11036.1|11039.1|11033.1|50
1618592700000|2021-04-16 17:05:00|11041.1|11035.1|11040.1|11034.1|11041.1|11035.1|11039.1|11033.1|36
1618593000000|2021-04-16 17:10:00|11039.1|11033.1|11037.1|11031.1|11039.1|11033.1|11037.1|11031.1|14
1618593300000|2021-04-16 17:15:00|11038.1|11032.1|11040.1|11034.1|11041.1|11035.1|11038.1|11032.1|19
1618593600000|2021-04-16 17:20:00|11039.1|11033.1|11038.1|11032.1|11040.1|11034.1|11038.1|11032.1|15
1618593900000|2021-04-16 17:25:00|11040.1|11034.1|11043.1|11037.1|11043.1|11037.1|11040.1|11034.1|16
1618594200000|2021-04-16 17:30:00|11044.1|11038.1|11045.1|11039.1|11045.1|11039.1|11043.1|11037.1|52
1618594500000|2021-04-16 17:35:00|11044.1|11038.1|11049.1|11043.1|11049.1|11043.1|11044.1|11038.1|81
1618594800000|2021-04-16 17:40:00|11050.1|11044.1|11047.1|11041.1|11050.1|11044.1|11045.1|11039.1|90
1618595100000|2021-04-16 17:45:00|11048.1|11042.1|11047.1|11041.1|11051.1|11045.1|11047.1|11041.1|60
1618595400000|2021-04-16 17:50:00|11046.1|11040.1|11045.1|11039.1|11048.1|11042.1|11044.1|11038.1|48
1618595700000|2021-04-16 17:55:00|11044.1|11038.1|11041.1|11035.1|11046.1|11040.1|11041.1|11035.1|21
1618596000000|2021-04-16 18:00:00|11040.1|11034.1|11044.1|11038.1|11044.1|11038.1|11037.1|11031.1|40
1618596300000|2021-04-16 18:05:00|11045.1|11039.1|11043.1|11037.1|11045.1|11039.1|11042.1|11036.1|53
1618596600000|2021-04-16 18:10:00|11044.1|11038.1|11041.1|11035.1|11052.1|11046.1|11041.1|11035.1|135
1618596900000|2021-04-16 18:15:00|11042.1|11036.1|11045.1|11039.1|11045.1|11039.1|11039.1|11033.1|74
1618597200000|2021-04-16 18:20:00|11046.1|11040.1|11046.1|11040.1|11046.1|11040.1|11044.1|11038.1|52
1618597500000|2021-04-16 18:25:00|11047.1|11041.1|11046.1|11040.1|11048.1|11042.1|11045.1|11039.1|24
1618597800000|2021-04-16 18:30:00|11045.1|11039.1|11046.1|11040.1|11046.1|11040.1|11043.1|11037.1|41
1618598100000|2021-04-16 18:35:00|11045.1|11039.1|11043.1|11037.1|11045.1|11039.1|11043.1|11037.1|76
1618598400000|2021-04-16 18:40:00|11042.1|11036.1|11044.1|11038.1|11046.1|11040.1|11041.1|11035.1|74
1618598700000|2021-04-16 18:45:00|11043.1|11037.1|11046.1|11040.1|11047.1|11041.1|11042.1|11036.1|58
1618599000000|2021-04-16 18:50:00|11047.1|11041.1|11049.1|11043.1|11050.1|11044.1|11045.1|11039.1|96
1618599300000|2021-04-16 18:55:00|11050.1|11044.1|11060|11036.6|11060|11047.1|11048.1|11036.6|84
1618599600000|2021-04-16 19:00:00|11060.1|11036.7|11055.4|11032|11060.1|11036.7|11055.4|11032|0
1618599900000|2021-04-16 19:05:00|11055.5|11032.1|11056.8|11033.4|11057|11033.6|11055.3|11031.9|0
1618600200000|2021-04-16 19:10:00|11056.7|11033.3|11059.1|11035.7|11059.2|11035.8|11054.5|11031.1|0
1618600500000|2021-04-16 19:15:00|11059|11035.6|11061.2|11037.8|11061.6|11038.2|11058.3|11034.9|0
1618600800000|2021-04-16 19:20:00|11061.3|11037.9|11059.3|11035.9|11061.9|11038.5|11057.4|11034|0
1618601100000|2021-04-16 19:25:00|11059.2|11035.8|11062.1|11038.7|11062.2|11038.8|11056.8|11033.4|0
1618601400000|2021-04-16 19:30:00|11062.2|11038.8|11057.1|11033.7|11062.3|11038.9|11056.2|11032.8|0
1618601700000|2021-04-16 19:35:00|11057|11033.6|11060.1|11036.7|11060.1|11036.7|11057|11033.6|0
1618602000000|2021-04-16 19:40:00|11060.2|11036.8|11059.5|11036.1|11060.4|11037|11057.3|11033.9|0
1618602300000|2021-04-16 19:45:00|11059.4|11036|11053.3|11029.9|11059.4|11036|11051.1|11027.7|0
1618602600000|2021-04-16 19:50:00|11053.5|11030.1|11049.8|11026.4|11056.8|11033.4|11047.5|11024.1|0
1618602900000|2021-04-16 19:55:00|11049.9|11026.5|11046.2|11022.8|11050.1|11026.7|11042.3|11018.9|0
1618603200000|2021-04-16 20:00:00|11046.7|11023.3|11041.6|11018.2|11046.7|11023.3|11039.3|11015.9|0
1618603500000|2021-04-16 20:05:00|11039.7|11016.3|11038.8|11015.4|11040.7|11017.3|11038.3|11014.9|0
1618603800000|2021-04-16 20:10:00|11039.3|11015.9|11037.1|11013.7|11040.7|11017.3|11036|11012.6|0
1618604100000|2021-04-16 20:15:00|11037.4|11014|11036.8|11013.4|11037.7|11014.3|11036|11012.6|0
1618604400000|2021-04-16 20:20:00|11036.9|11013.5|11037.5|11014.1|11037.5|11014.1|11036.2|11012.8|0
1618604700000|2021-04-16 20:25:00|11037.7|11014.3|11038.5|11015.1|11038.6|11015.2|11037.7|11014.3|0
1618605000000|2021-04-16 20:30:00|11037.6|11014.2|11039|11015.6|11039.5|11016.1|11037.6|11014.2|0
1618605300000|2021-04-16 20:35:00|11038.6|11015.2|11038.1|11014.7|11039.5|11016.1|11037.6|11014.2|0
1618605600000|2021-04-16 20:40:00|11037.6|11014.2|11038.1|11014.7|11039|11015.6|11036.7|11013.3|0
1618605900000|2021-04-16 20:45:00|11038.6|11015.2|11037.6|11014.2|11038.6|11015.2|11036.7|11013.3|0
1618606200000|2021-04-16 20:50:00|11037.2|11013.8|11036.3|11012.9|11037.6|11014.2|11036.3|11012.9|0
1618606500000|2021-04-16 20:55:00|11036.7|11013.3|11037.3|11013.9|11038.6|11015.2|11035.8|11012.4|0
1618783200000|2021-04-18 22:00:00|11023.6|11000.2|11026.8|11003.4|11027.3|11003.9|11022.9|10999.5|0
1618783500000|2021-04-18 22:05:00|11026.4|11003|11025.5|11002.1|11026.8|11003.4|11024.1|11000.7|0
1618783800000|2021-04-18 22:10:00|11025|11001.6|11024.5|11001.1|11025|11001.6|11024.1|11000.7|0
1618784100000|2021-04-18 22:15:00|11024.3|11000.9|11024.5|11001.1|11024.5|11001.1|11024.1|11000.7|0
1618784400000|2021-04-18 22:20:00|11024.7|11001.3|11025|11001.6|11025.9|11002.5|11024.5|11001.1|0
1618784700000|2021-04-18 22:25:00|11025.2|11001.8|11025.9|11002.5|11025.9|11002.5|11025.2|11001.8|0
1618785000000|2021-04-18 22:30:00|11026.4|11003|11025.9|11002.5|11026.4|11003|11025.9|11002.5|0
1618785300000|2021-04-18 22:35:00|11026.4|11003|11026.8|11003.4|11026.8|11003.4|11025.9|11002.5|0
1618785600000|2021-04-18 22:40:00|11027.3|11003.9|11027.3|11003.9|11027.3|11003.9|11027.3|11003.9|0
1618785900000|2021-04-18 22:45:00|11026.8|11003.4|11027.3|11003.9|11027.5|11004.1|11026.8|11003.4|0
1618786200000|2021-04-18 22:50:00|11027.1|11003.7|11028.2|11004.8|11028.2|11004.8|11027.1|11003.7|0
1618786500000|2021-04-18 22:55:00|11028.4|11005|11028.7|11005.3|11029.6|11006.2|11028.2|11004.8|0
1618786800000|2021-04-18 23:00:00|11028.2|11004.8|11027.8|11004.4|11028.7|11005.3|11027.3|11003.9|0
1618787100000|2021-04-18 23:05:00|11028.2|11004.8|11029.1|11005.7|11029.6|11006.2|11028.2|11004.8|0
1618787400000|2021-04-18 23:10:00|11028.7|11005.3|11028.7|11005.3|11029.1|11005.7|11028.7|11005.3|0
1618787700000|2021-04-18 23:15:00|11029.1|11005.7|11027.7|11004.3|11029.1|11005.7|11027.3|11003.9|0
1618788000000|2021-04-18 23:20:00|11028.2|11004.8|11028.2|11004.8|11028.7|11005.3|11027.7|11004.3|0
1618788300000|2021-04-18 23:25:00|11027.7|11004.3|11027.3|11003.9|11028.2|11004.8|11027.3|11003.9|0
1618788600000|2021-04-18 23:30:00|11026.4|11003|11027.7|11004.3|11027.7|11004.3|11026.4|11003|0
1618788900000|2021-04-18 23:35:00|11027.3|11003.9|11026.8|11003.4|11027.7|11004.3|11026.8|11003.4|0
1618789200000|2021-04-18 23:40:00|11026.6|11003.2|11024.9|11001.5|11026.6|11003.2|11024.5|11001.1|0
1618789500000|2021-04-18 23:45:00|11025.2|11001.8|11025.4|11002|11026.3|11002.9|11025.2|11001.8|0
1618789800000|2021-04-18 23:50:00|11025.6|11002.2|11023.5|11000.1|11025.9|11002.5|11023.5|11000.1|0
1618790100000|2021-04-18 23:55:00|11021.6|10998.2|11021.2|10997.8|11022.1|10998.7|11021.2|10997.8|0
1618790400000|2021-04-19 00:00:00|11021.6|10998.2|11020.7|10997.3|11022.5|10999.1|11019.3|10995.9|0
1618790700000|2021-04-19 00:05:00|11020.2|10996.8|11017|10993.6|11020.2|10996.8|11014.7|10991.3|0
1618791000000|2021-04-19 00:10:00|11017.5|10994.1|11019.3|10995.9|11020.2|10996.8|11017|10993.6|0
1618791300000|2021-04-19 00:15:00|11019.1|10995.7|11020|10996.6|11021.6|10998.2|11018.2|10994.8|0
1618791600000|2021-04-19 00:20:00|11019.8|10996.4|11017.9|10994.5|11020|10996.6|11016.5|10993.1|0
1618791900000|2021-04-19 00:25:00|11018.2|10994.8|11018.6|10995.2|11020.2|10996.8|11018.2|10994.8|0
1618792200000|2021-04-19 00:30:00|11018.5|10995.1|11022.2|10998.8|11024.3|11000.9|11016.3|10992.9|0
1618792500000|2021-04-19 00:35:00|11022.1|10998.7|11024|11000.6|11024.3|11000.9|11020.1|10996.7|0
1618792800000|2021-04-19 00:40:00|11024.2|11000.8|11021.9|10998.5|11024.2|11000.8|11021.9|10998.5|0
1618793100000|2021-04-19 00:45:00|11022.1|10998.7|11026|11002.6|11026.3|11002.9|11021.9|10998.5|0
1618793400000|2021-04-19 00:50:00|11027.4|11004|11026.5|11003.1|11027.9|11004.5|11024.7|11001.3|0
1618793700000|2021-04-19 00:55:00|11026.6|11003.2|11024.4|11001|11026.6|11003.2|11022.8|10999.4|0
1618794000000|2021-04-19 01:00:00|11024.7|11001.3|11022.1|10998.7|11025.6|11002.2|11022.1|10998.7|0
1618794300000|2021-04-19 01:05:00|11022.4|10999|11014|10990.6|11022.6|10999.2|11011.9|10988.5|0
1618794600000|2021-04-19 01:10:00|11013.7|10990.3|11014.2|10990.8|11014.4|10991|11011.9|10988.5|0
1618794900000|2021-04-19 01:15:00|11016|10992.6|11004.1|10998.1|11044.1|11038.1|11003.1|10992.6|1065
1618795200000|2021-04-19 01:20:00|11003.1|10997.1|10991.1|10985.1|11008.1|11002.1|10986.1|10980.1|760
1618795500000|2021-04-19 01:25:00|10990.1|10984.1|10988.1|10982.1|10994.1|10988.1|10980.1|10974.1|492
1618795800000|2021-04-19 01:30:00|10992.1|10986.1|10955.1|10949.1|10993.1|10987.1|10925.1|10919.1|4187
1618796100000|2021-04-19 01:35:00|10953.1|10947.1|10983.1|10977.1|10989.1|10983.1|10930.1|10924.1|2114
1618796400000|2021-04-19 01:40:00|10985.1|10979.1|11007.1|11001.1|11007.1|11001.1|10966.1|10960.1|1946
1618796700000|2021-04-19 01:45:00|11010.1|11004.1|11040.1|11034.1|11042.1|11036.1|10999.1|10993.1|2286
1618797000000|2021-04-19 01:50:00|11041.1|11035.1|11067.1|11061.1|11081.1|11075.1|11035.1|11029.1|3315
1618797300000|2021-04-19 01:55:00|11068.1|11062.1|11062.1|11056.1|11092.1|11086.1|11058.1|11052.1|1736
1618797600000|2021-04-19 02:00:00|11060.1|11054.1|11088.1|11082.1|11094.1|11088.1|11044.1|11038.1|1214
1618797900000|2021-04-19 02:05:00|11089.1|11083.1|11096.1|11090.1|11102.1|11096.1|11082.1|11076.1|1634
1618798200000|2021-04-19 02:10:00|11098.1|11092.1|11117.1|11111.1|11118.1|11112.1|11096.1|11090.1|1641
1618798500000|2021-04-19 02:15:00|11119.1|11113.1|11128.1|11122.1|11134.1|11128.1|11107.1|11101.1|1464
1618798800000|2021-04-19 02:20:00|11127.1|11121.1|11143.1|11137.1|11152.1|11146.1|11127.1|11121.1|1441
1618799100000|2021-04-19 02:25:00|11144.1|11138.1|11137.1|11131.1|11151.1|11145.1|11126.1|11120.1|1283
1618799400000|2021-04-19 02:30:00|11136.1|11130.1|11137.1|11131.1|11146.1|11140.1|11127.1|11121.1|947
1618799700000|2021-04-19 02:35:00|11138.1|11132.1|11137.1|11131.1|11150.1|11144.1|11135.1|11129.1|1013
1618800000000|2021-04-19 02:40:00|11138.1|11132.1|11151.1|11145.1|11161.1|11155.1|11137.1|11131.1|1102
1618800300000|2021-04-19 02:45:00|11149.1|11143.1|11155.1|11149.1|11169.1|11163.1|11146.1|11140.1|1674
1618800600000|2021-04-19 02:50:00|11156.1|11150.1|11156.1|11150.1|11166.1|11160.1|11153.1|11147.1|526
1618800900000|2021-04-19 02:55:00|11159.1|11153.1|11139.1|11133.1|11165.1|11159.1|11129.1|11123.1|681
1618801200000|2021-04-19 03:00:00|11140.1|11134.1|11131.1|11125.1|11144.1|11138.1|11129.1|11123.1|625
1618801500000|2021-04-19 03:05:00|11130.1|11124.1|11125.1|11119.1|11138.1|11132.1|11125.1|11119.1|362
1618801800000|2021-04-19 03:10:00|11124.1|11118.1|11139.1|11133.1|11144.1|11138.1|11121.1|11115.1|448
1618802100000|2021-04-19 03:15:00|11140.1|11134.1|11146.1|11140.1|11152.1|11146.1|11140.1|11134.1|438
1618802400000|2021-04-19 03:20:00|11148.1|11142.1|11141.1|11135.1|11154.1|11148.1|11138.1|11132.1|391
1618802700000|2021-04-19 03:25:00|11139.1|11133.1|11135.5|11129.5|11146.1|11140.1|11134.5|11128.5|303
1618803000000|2021-04-19 03:30:00|11136.5|11130.5|11136.5|11130.5|11136.5|11130.5|11129.5|11123.5|311
1618803300000|2021-04-19 03:35:00|11137.5|11131.5|11131.5|11125.5|11137.5|11131.5|11127.5|11121.5|442
1618803600000|2021-04-19 03:40:00|11128.5|11122.5|11129.5|11123.5|11136.5|11130.5|11126.5|11120.5|256
1618803900000|2021-04-19 03:45:00|11128.5|11122.5|11129.5|11123.5|11132.5|11126.5|11126.5|11120.5|307
1618804200000|2021-04-19 03:50:00|11128.5|11122.5|11123.5|11117.5|11129.5|11123.5|11119.5|11113.5|364
1618804500000|2021-04-19 03:55:00|11121.5|11115.5|11124.5|11118.5|11125.5|11119.5|11112.5|11106.5|454
1618804800000|2021-04-19 04:00:00|11130|11106.6|11130.2|11106.8|11130.2|11106.8|11129.5|11106.1|0
1618805100000|2021-04-19 04:05:00|11130.1|11106.7|11130.4|11107|11130.9|11107.5|11130.1|11106.7|0
1618805400000|2021-04-19 04:10:00|11130.7|11107.3|11130.7|11107.3|11130.7|11107.3|11130.4|11107|0
1618805700000|2021-04-19 04:15:00|11130.8|11107.4|11130.7|11107.3|11130.9|11107.5|11130.4|11107|0
1618806000000|2021-04-19 04:20:00|11130.4|11107|11130.4|11107|11131.8|11108.4|11130.2|11106.8|0
1618806300000|2021-04-19 04:25:00|11130.7|11107.3|11132.1|11108.7|11132.4|11109|11130.4|11107|0
1618806600000|2021-04-19 04:30:00|11132.2|11108.8|11134.8|11111.4|11134.8|11111.4|11132.1|11108.7|0
1618806900000|2021-04-19 04:35:00|11134.6|11111.2|11133.8|11110.4|11134.6|11111.2|11132.1|11108.7|0
1618807200000|2021-04-19 04:40:00|11133.6|11110.2|11133.6|11110.2|11133.8|11110.4|11133.4|11110|0
1618807500000|2021-04-19 04:45:00|11133.8|11110.4|11133.6|11110.2|11133.8|11110.4|11133.4|11110|0
1618807800000|2021-04-19 04:50:00|11133.4|11110|11133.4|11110|11133.6|11110.2|11133.4|11110|0
1618808100000|2021-04-19 04:55:00|11133.6|11110.2|11133.6|11110.2|11133.8|11110.4|11131.7|11108.3|0
1618808400000|2021-04-19 05:00:00|11133.4|11110|11137.5|11131.5|11138.5|11132.5|11113.5|11107.5|1158
1618808700000|2021-04-19 05:05:00|11136.5|11130.5|11119.5|11113.5|11136.5|11130.5|11115.5|11109.5|609
1618809000000|2021-04-19 05:10:00|11118.5|11112.5|11109.5|11103.5|11123.5|11117.5|11097.5|11091.5|1111
1618809300000|2021-04-19 05:15:00|11108.5|11102.5|11101.5|11095.5|11111.5|11105.5|11097.5|11091.5|529
1618809600000|2021-04-19 05:20:00|11100.5|11094.5|11099.5|11093.5|11105.5|11099.5|11097.5|11091.5|550
1618809900000|2021-04-19 05:25:00|11098.5|11092.5|11112.5|11106.5|11112.5|11106.5|11096.5|11090.5|805
1618810200000|2021-04-19 05:30:00|11111.5|11105.5|11111.5|11105.5|11115.5|11109.5|11105.5|11099.5|1084
1618810500000|2021-04-19 05:35:00|11112.5|11106.5|11113.5|11107.5|11116.5|11110.5|11102.5|11096.5|469
1618810800000|2021-04-19 05:40:00|11112.5|11106.5|11114.5|11108.5|11117.5|11111.5|11107.5|11101.5|357
1618811100000|2021-04-19 05:45:00|11113.5|11107.5|11122.5|11116.5|11122.5|11116.5|11108.5|11102.5|315
1618811400000|2021-04-19 05:50:00|11121.5|11115.5|11116.5|11110.5|11123.5|11117.5|11113.5|11107.5|398
1618811700000|2021-04-19 05:55:00|11117.5|11111.5|11118.5|11112.5|11119.5|11113.5|11109.5|11103.5|461
1618812000000|2021-04-19 06:00:00|11117.5|11111.5|11108.5|11102.5|11117.5|11111.5|11104.5|11098.5|614
1618812300000|2021-04-19 06:05:00|11109.5|11103.5|11100.5|11094.5|11109.5|11103.5|11094.5|11088.5|546
1618812600000|2021-04-19 06:10:00|11101.5|11095.5|11114.5|11108.5|11114.5|11108.5|11101.5|11095.5|555
1618812900000|2021-04-19 06:15:00|11113.5|11107.5|11125.5|11119.5|11126.5|11120.5|11109.5|11103.5|504
1618813200000|2021-04-19 06:20:00|11124.5|11118.5|11117.5|11111.5|11126.5|11120.5|11114.5|11108.5|652
1618813500000|2021-04-19 06:25:00|11118.5|11112.5|11109.5|11103.5|11119.5|11113.5|11107.5|11101.5|624
1618813800000|2021-04-19 06:30:00|11108.5|11102.5|11100.5|11094.5|11111.5|11105.5|11097.5|11091.5|671
1618814100000|2021-04-19 06:35:00|11099.5|11093.5|11098.5|11092.5|11104.5|11098.5|11094.5|11088.5|343
1618814400000|2021-04-19 06:40:00|11099.5|11093.5|11091.5|11085.5|11099.5|11093.5|11088.5|11082.5|520
1618814700000|2021-04-19 06:45:00|11089.5|11083.5|11095.5|11089.5|11097.5|11091.5|11088.5|11082.5|611
1618815000000|2021-04-19 06:50:00|11096.5|11090.5|11100.5|11094.5|11100.5|11094.5|11090.5|11084.5|483
1618815300000|2021-04-19 06:55:00|11099.5|11093.5|11097.5|11091.5|11099.5|11093.5|11092.5|11086.5|466
1618815600000|2021-04-19 07:00:00|11098.5|11092.5|11101.5|11095.5|11101.5|11095.5|11091.5|11085.5|593
1618815900000|2021-04-19 07:05:00|11100.5|11094.5|11093.5|11087.5|11101.5|11095.5|11092.5|11086.5|433
1618816200000|2021-04-19 07:10:00|11094.5|11088.5|11097.5|11091.5|11097.5|11091.5|11088.5|11082.5|1027
1618816500000|2021-04-19 07:15:00|11098.5|11092.5|11090.5|11084.5|11098.5|11092.5|11086.5|11080.5|749
1618816800000|2021-04-19 07:20:00|11089.5|11083.5|11083.5|11077.5|11091.5|11085.5|11083.5|11077.5|510
1618817100000|2021-04-19 07:25:00|11084.5|11078.5|11084.5|11078.5|11088.5|11082.5|11082.5|11076.5|418
1618817400000|2021-04-19 07:30:00|11085.5|11079.5|11082.5|11076.5|11088.5|11082.5|11080.5|11074.5|514
1618817700000|2021-04-19 07:35:00|11081.5|11075.5|11081.5|11075.5|11083.5|11077.5|11073.5|11067.5|677
1618818000000|2021-04-19 07:40:00|11080.5|11074.5|11080.5|11074.5|11081.5|11075.5|11074.5|11068.5|421
1618818300000|2021-04-19 07:45:00|11079.5|11073.5|11082.5|11076.5|11085.5|11079.5|11075.5|11069.5|586
1618818600000|2021-04-19 07:50:00|11083.5|11077.5|11087.5|11081.5|11088.5|11082.5|11081.5|11075.5|1147
1618818900000|2021-04-19 07:55:00|11088.5|11082.5|11086.5|11080.5|11092.5|11086.5|11085.5|11079.5|1240
1618819200000|2021-04-19 08:00:00|11087.5|11081.5|11089.5|11083.5|11093.5|11087.5|11087.5|11081.5|999
1618819500000|2021-04-19 08:05:00|11090.5|11084.5|11077.5|11071.5|11094.5|11088.5|11076.5|11070.5|1216
1618819800000|2021-04-19 08:10:00|11078.5|11072.5|11085.5|11079.5|11086.5|11080.5|11077.5|11071.5|786
1618820100000|2021-04-19 08:15:00|11084.5|11078.5|11079.5|11073.5|11085.5|11079.5|11078.5|11072.5|741
1618820400000|2021-04-19 08:20:00|11078.5|11072.5|11067.5|11061.5|11079.5|11073.5|11064.5|11058.5|1256
1618820700000|2021-04-19 08:25:00|11066.5|11060.5|11064.5|11058.5|11069.5|11063.5|11058.5|11052.5|1055
1618821000000|2021-04-19 08:30:00|11069.2|11045.8|11068.4|11045|11070.5|11047.1|11065.4|11042|1
1618821300000|2021-04-19 08:35:00|11068.6|11045.2|11069.8|11046.4|11069.8|11046.4|11066.9|11043.5|0
1618821600000|2021-04-19 08:40:00|11071.2|11047.8|11071.4|11048|11073.2|11049.8|11069.8|11046.4|0
1618821900000|2021-04-19 08:45:00|11071.6|11048.2|11074.9|11051.5|11075.1|11051.7|11071.4|11048|0
1618822200000|2021-04-19 08:50:00|11075|11051.6|11076.2|11052.8|11076.5|11053.1|11074.6|11051.2|0
1618822500000|2021-04-19 08:55:00|11076.4|11053|11072.8|11049.4|11076.5|11053.1|11072.5|11049.1|0
1618822800000|2021-04-19 09:00:00|11072.5|11049.1|11067.7|11044.3|11073|11049.6|11067.7|11044.3|0
1618823100000|2021-04-19 09:05:00|11067.6|11044.2|11065.6|11042.2|11067.7|11044.3|11064|11040.6|0
1618823400000|2021-04-19 09:10:00|11065.5|11042.1|11066.9|11043.5|11068.8|11045.4|11064|11040.6|0
1618823700000|2021-04-19 09:15:00|11049|11043|11034.5|11028.5|11049.5|11043.5|11021|11015|1077
1618824000000|2021-04-19 09:20:00|11035|11029|11039|11033|11040|11034|11033|11027|320
1618824300000|2021-04-19 09:25:00|11039.5|11033.5|11028.5|11022.5|11040|11034|11028|11022|310
1618824600000|2021-04-19 09:30:00|11028|11022|11040.5|11034.5|11040.5|11034.5|11028|11022|221
1618824900000|2021-04-19 09:35:00|11041.5|11035.5|11032|11026|11042|11036|11031|11025|244
1618825200000|2021-04-19 09:40:00|11032.5|11026.5|11020|11014|11034|11028|11019.5|11013.5|241
1618825500000|2021-04-19 09:45:00|11019.5|11013.5|11029|11023|11030|11024|11019|11013|162
1618825800000|2021-04-19 09:50:00|11029.5|11023.5|11032|11026|11032|11026|11024.5|11018.5|218
1618826100000|2021-04-19 09:55:00|11031|11025|11034|11028|11035|11029|11028.5|11022.5|77
1618826400000|2021-04-19 10:00:00|11034.5|11028.5|11033|11027|11037|11031|11032|11026|56
1618826700000|2021-04-19 10:05:00|11032.5|11026.5|11040|11034|11040|11034|11030|11024|160
1618827000000|2021-04-19 10:10:00|11039.5|11033.5|11039|11033|11041|11035|11039|11033|83
1618827300000|2021-04-19 10:15:00|11039.5|11033.5|11037|11031|11040|11034|11037|11031|82
1618827600000|2021-04-19 10:20:00|11037.5|11031.5|11032|11026|11038|11032|11031|11025|118
1618827900000|2021-04-19 10:25:00|11031.5|11025.5|11033.5|11027.5|11034.5|11028.5|11030|11024|79
1618828200000|2021-04-19 10:30:00|11033|11027|11034|11028|11036|11030|11032.5|11026.5|59
1618828500000|2021-04-19 10:35:00|11034.5|11028.5|11028|11022|11036|11030|11026.5|11020.5|130
1618828800000|2021-04-19 10:40:00|11027.5|11021.5|11019|11013|11028.5|11022.5|11018.5|11012.5|130
1618829100000|2021-04-19 10:45:00|11018|11012|11019.5|11013.5|11022|11016|11017|11011|61
1618829400000|2021-04-19 10:50:00|11020|11014|11020|11014|11021|11015|11018|11012|100
1618829700000|2021-04-19 10:55:00|11019.5|11013.5|11023.5|11017.5|11025|11019|11018.5|11012.5|67
1618830000000|2021-04-19 11:00:00|11023|11017|11023|11017|11023|11017|11018.5|11012.5|60
1618830300000|2021-04-19 11:05:00|11022.5|11016.5|11023|11017|11024.5|11018.5|11021.5|11015.5|106
1618830600000|2021-04-19 11:10:00|11022.5|11016.5|11022.5|11016.5|11023.5|11017.5|11019.5|11013.5|82
1618830900000|2021-04-19 11:15:00|11022|11016|11022|11016|11026|11020|11021|11015|80
1618831200000|2021-04-19 11:20:00|11023|11017|11023.5|11017.5|11027|11021|11023|11017|30
1618831500000|2021-04-19 11:25:00|11024|11018|11021.5|11015.5|11026|11020|11020|11014|44
1618831800000|2021-04-19 11:30:00|11022|11016|11023|11017|11024.5|11018.5|11020.5|11014.5|42
1618832100000|2021-04-19 11:35:00|11023.5|11017.5|11023.5|11017.5|11027|11021|11023.5|11017.5|28
1618832400000|2021-04-19 11:40:00|11024|11018|11023.5|11017.5|11024.5|11018.5|11022|11016|13
1618832700000|2021-04-19 11:45:00|11023|11017|11022|11016|11025|11019|11022|11016|50
1618833000000|2021-04-19 11:50:00|11022.5|11016.5|11022.5|11016.5|11025|11019|11021.5|11015.5|82
1618833300000|2021-04-19 11:55:00|11022|11016|11022.5|11016.5|11026.5|11020.5|11022|11016|52
1618833600000|2021-04-19 12:00:00|11023.5|11017.5|11021|11015|11023.5|11017.5|11019|11013|65
1618833900000|2021-04-19 12:05:00|11020.5|11014.5|11021|11015|11021.5|11015.5|11019|11013|25
1618834200000|2021-04-19 12:10:00|11020.5|11014.5|11014|11008|11020.5|11014.5|11014|11008|126
1618834500000|2021-04-19 12:15:00|11014.5|11008.5|11017.5|11011.5|11019|11013|11012|11006|116
1618834800000|2021-04-19 12:20:00|11017|11011|11018.5|11012.5|11020|11014|11014|11008|159
1618835100000|2021-04-19 12:25:00|11018|11012|11019|11013|11020|11014|11015|11009|153
1618835400000|2021-04-19 12:30:00|11018.5|11012.5|11017|11011|11019|11013|11015|11009|44
1618835700000|2021-04-19 12:35:00|11017.5|11011.5|11016|11010|11020|11014|11016|11010|54
1618836000000|2021-04-19 12:40:00|11016.5|11010.5|11011.5|11005.5|11017.5|11011.5|11011.5|11005.5|81
1618836300000|2021-04-19 12:45:00|11011|11005|11019.5|11013.5|11020|11014|11010|11004|65
1618836600000|2021-04-19 12:50:00|11020|11014|11016.5|11010.5|11021|11015|11016|11010|51
1618836900000|2021-04-19 12:55:00|11017|11011|11021.5|11015.5|11021.5|11015.5|11016|11010|51
1618837200000|2021-04-19 13:00:00|11021|11015|11016.5|11010.5|11022|11016|11015.5|11009.5|91
1618837500000|2021-04-19 13:05:00|11017|11011|11017|11011|11019|11013|11015.5|11009.5|101
1618837800000|2021-04-19 13:10:00|11016.5|11010.5|11011|11005|11018.5|11012.5|11011|11005|23
1618838100000|2021-04-19 13:15:00|11010|11004|11004.5|10998.5|11010|11004|11001|10995|222
1618838400000|2021-04-19 13:20:00|11005|10999|11003.5|10997.5|11005.5|10999.5|11001|10995|62
1618838700000|2021-04-19 13:25:00|11004|10998|11012|11006|11013|11007|11003|10997|114
1618839000000|2021-04-19 13:30:00|11011.5|11005.5|11019.5|11013.5|11029|11023|11011.5|11005.5|685
1618839300000|2021-04-19 13:35:00|11020|11014|11025|11019|11028.5|11022.5|11019|11013|443
1618839600000|2021-04-19 13:40:00|11024.5|11018.5|11021|11015|11026.5|11020.5|11018.5|11012.5|213
1618839900000|2021-04-19 13:45:00|11021.5|11015.5|11015.5|11009.5|11021.5|11015.5|11013|11007|147
1618840200000|2021-04-19 13:50:00|11016|11010|11015|11009|11018|11012|11013.5|11007.5|215
1618840500000|2021-04-19 13:55:00|11016|11010|11023.5|11017.5|11024|11018|11013|11007|217
1618840800000|2021-04-19 14:00:00|11024|11018|11014|11008|11027|11021|11007.5|11001.5|247
1618841100000|2021-04-19 14:05:00|11013.5|11007.5|11004|10998|11015|11009|10997.5|10991.5|254
1618841400000|2021-04-19 14:10:00|11003.5|10997.5|11006.5|11000.5|11006.5|11000.5|10996.5|10990.5|200
1618841700000|2021-04-19 14:15:00|11006|11000|11007|11001|11009|11003|10998|10992|186
1618842000000|2021-04-19 14:20:00|11007.5|11001.5|11015|11009|11016|11010|11005.5|10999.5|128
1618842300000|2021-04-19 14:25:00|11015.5|11009.5|11013.5|11007.5|11019|11013|11010|11004|186
1618842600000|2021-04-19 14:30:00|11014|11008|11019.5|11013.5|11021.5|11015.5|11011.5|11005.5|158
1618842900000|2021-04-19 14:35:00|11020|11014|11014.5|11008.5|11020|11014|11012|11006|58
1618843200000|2021-04-19 14:40:00|11014|11008|11000|10994|11015.5|11009.5|10999.5|10993.5|154
1618843500000|2021-04-19 14:45:00|10999.5|10993.5|10990.5|10984.5|11000|10994|10986|10980|208
1618843800000|2021-04-19 14:50:00|10990|10984|10997.5|10991.5|11000.5|10994.5|10986.5|10980.5|180
1618844100000|2021-04-19 14:55:00|10998|10992|11003.5|10997.5|11004|10998|10994|10988|246
1618844400000|2021-04-19 15:00:00|11002.5|10996.5|11000.5|10994.5|11004.5|10998.5|10998.5|10992.5|131
1618844700000|2021-04-19 15:05:00|10999.5|10993.5|11000.5|10994.5|11004.5|10998.5|10996.5|10990.5|215
1618845000000|2021-04-19 15:10:00|10999.5|10993.5|11001.5|10995.5|11001.5|10995.5|10996.5|10990.5|51
1618845300000|2021-04-19 15:15:00|11002.5|10996.5|11004.5|10998.5|11005.5|10999.5|10999.5|10993.5|121
1618845600000|2021-04-19 15:20:00|11003.5|10997.5|10998.5|10992.5|11004.5|10998.5|10998.5|10992.5|24
1618845900000|2021-04-19 15:25:00|10999.5|10993.5|11000.5|10994.5|11004.5|10998.5|10997.5|10991.5|106
1618846200000|2021-04-19 15:30:00|10999.5|10993.5|10988.5|10982.5|10999.5|10993.5|10988.5|10982.5|182
1618846500000|2021-04-19 15:35:00|10987.5|10981.5|10990.5|10984.5|10992.5|10986.5|10983.5|10977.5|236
1618846800000|2021-04-19 15:40:00|10992.5|10986.5|10985.5|10979.5|10994.5|10988.5|10985.5|10979.5|121
1618847100000|2021-04-19 15:45:00|10984.5|10978.5|10985.5|10979.5|10989.5|10983.5|10980.5|10974.5|113
1618847400000|2021-04-19 15:50:00|10984.5|10978.5|10990.5|10984.5|10993.5|10987.5|10984.5|10978.5|100
1618847700000|2021-04-19 15:55:00|10991.5|10985.5|10986.5|10980.5|10991.5|10985.5|10986.5|10980.5|60
1618848000000|2021-04-19 16:00:00|10989.5|10983.5|10980.5|10974.5|10989.5|10983.5|10980.5|10974.5|77
1618848300000|2021-04-19 16:05:00|10981.5|10975.5|10982.5|10976.5|10983.5|10977.5|10975.5|10969.5|60
1618848600000|2021-04-19 16:10:00|10983.5|10977.5|10984.5|10978.5|10985.5|10979.5|10980.5|10974.5|33
1618848900000|2021-04-19 16:15:00|10985.5|10979.5|10988.5|10982.5|10989.5|10983.5|10985.5|10979.5|29
1618849200000|2021-04-19 16:20:00|10989.5|10983.5|10988.5|10982.5|10990.5|10984.5|10988.5|10982.5|20
1618849500000|2021-04-19 16:25:00|10987.5|10981.5|10982.5|10976.5|10987.5|10981.5|10976.5|10970.5|92
1618849800000|2021-04-19 16:30:00|10981.5|10975.5|10974.5|10968.5|10982.5|10976.5|10971.5|10965.5|109
1618850100000|2021-04-19 16:35:00|10972.5|10966.5|10975.5|10969.5|10978.5|10972.5|10972.5|10966.5|82
1618850400000|2021-04-19 16:40:00|10974.5|10968.5|10971.5|10965.5|10974.5|10968.5|10969.5|10963.5|196
1618850700000|2021-04-19 16:45:00|10970.5|10964.5|10977.5|10971.5|10977.5|10971.5|10968.5|10962.5|157
1618851000000|2021-04-19 16:50:00|10976.5|10970.5|10972.5|10966.5|10976.5|10970.5|10970.5|10964.5|112
1618851300000|2021-04-19 16:55:00|10973.5|10967.5|10976.5|10970.5|10978.5|10972.5|10972.5|10966.5|29
1618851600000|2021-04-19 17:00:00|10975.5|10969.5|10983.5|10977.5|10984.5|10978.5|10973.5|10967.5|88
1618851900000|2021-04-19 17:05:00|10981.5|10975.5|10981.5|10975.5|10982.5|10976.5|10979.5|10973.5|18
1618852200000|2021-04-19 17:10:00|10980.5|10974.5|10983.5|10977.5|10987.5|10981.5|10980.5|10974.5|39
1618852500000|2021-04-19 17:15:00|10984.5|10978.5|10983.5|10977.5|10986.5|10980.5|10983.5|10977.5|28
1618852800000|2021-04-19 17:20:00|10985.5|10979.5|10983.5|10977.5|10986.5|10980.5|10983.5|10977.5|30
1618853100000|2021-04-19 17:25:00|10984.5|10978.5|10981.5|10975.5|10984.5|10978.5|10981.5|10975.5|13
1618853400000|2021-04-19 17:30:00|10982.5|10976.5|10981.5|10975.5|10983.5|10977.5|10979.5|10973.5|17
1618853700000|2021-04-19 17:35:00|10984.5|10978.5|10989.5|10983.5|10991.5|10985.5|10984.5|10978.5|30
1618854000000|2021-04-19 17:40:00|10988.5|10982.5|10986.5|10980.5|10988.5|10982.5|10986.5|10980.5|15
1618854300000|2021-04-19 17:45:00|10985.5|10979.5|10988.5|10982.5|10989.5|10983.5|10984.5|10978.5|32
1618854600000|2021-04-19 17:50:00|10985.5|10979.5|10983.5|10977.5|10985.5|10979.5|10983.5|10977.5|24
1618854900000|2021-04-19 17:55:00|10984.5|10978.5|10988.5|10982.5|10988.5|10982.5|10983.5|10977.5|71
1618855200000|2021-04-19 18:00:00|10987.5|10981.5|10987.5|10981.5|10991.5|10985.5|10986.5|10980.5|70
1618855500000|2021-04-19 18:05:00|10988.5|10982.5|10982.5|10976.5|10990.5|10984.5|10981.5|10975.5|59
1618855800000|2021-04-19 18:10:00|10981.5|10975.5|10982.5|10976.5|10985.5|10979.5|10981.5|10975.5|27
1618856100000|2021-04-19 18:15:00|10984.5|10978.5|10987.5|10981.5|10988.5|10982.5|10984.5|10978.5|29
1618856400000|2021-04-19 18:20:00|10986.5|10980.5|10996.5|10990.5|10996.5|10990.5|10986.5|10980.5|56
1618856700000|2021-04-19 18:25:00|10995.5|10989.5|10994.5|10988.5|10996.5|10990.5|10993.5|10987.5|44
1618857000000|2021-04-19 18:30:00|10993.5|10987.5|10987.5|10981.5|10995.5|10989.5|10987.5|10981.5|45
1618857300000|2021-04-19 18:35:00|10989.5|10983.5|10979.5|10973.5|10989.5|10983.5|10979.5|10973.5|73
1618857600000|2021-04-19 18:40:00|10981.5|10975.5|10982.5|10976.5|10985.5|10979.5|10979.5|10973.5|33
1618857900000|2021-04-19 18:45:00|10981.5|10975.5|10988.5|10982.5|10990.5|10984.5|10980.5|10974.5|68
1618858200000|2021-04-19 18:50:00|10987.5|10981.5|10986.5|10980.5|10988.5|10982.5|10986.5|10980.5|28
1618858500000|2021-04-19 18:55:00|10987.5|10981.5|10999.6|10976.2|10999.6|10988.5|10985.5|10976.2|121
1618858800000|2021-04-19 19:00:00|10999.5|10976.1|11000.1|10976.7|11001.5|10978.1|10998.3|10974.9|0
1618859100000|2021-04-19 19:05:00|11000.2|10976.8|11001.9|10978.5|11004.2|10980.8|10998.3|10974.9|0
1618859400000|2021-04-19 19:10:00|11001.8|10978.4|11000.9|10977.5|11004.4|10981|11000.5|10977.1|0
1618859700000|2021-04-19 19:15:00|11001|10977.6|10997.6|10974.2|11002|10978.6|10997.4|10974|0
1618860000000|2021-04-19 19:20:00|10997.7|10974.3|10998.2|10974.8|10999.3|10975.9|10996.1|10972.7|0
1618860300000|2021-04-19 19:25:00|10998.3|10974.9|10998|10974.6|10999.1|10975.7|10997.6|10974.2|0
1618860600000|2021-04-19 19:30:00|10997.9|10974.5|10996.7|10973.3|10999|10975.6|10995.3|10971.9|0
1618860900000|2021-04-19 19:35:00|10996.6|10973.2|10997.1|10973.7|11000.7|10977.3|10996.4|10973|0
1618861200000|2021-04-19 19:40:00|10997|10973.6|11004.3|10980.9|11004.3|10980.9|10997|10973.6|0
1618861500000|2021-04-19 19:45:00|11004.6|10981.2|11002.1|10978.7|11004.9|10981.5|11001.2|10977.8|0
1618861800000|2021-04-19 19:50:00|11001.7|10978.3|11001.8|10978.4|11005.4|10982|11000|10976.6|0
1618862100000|2021-04-19 19:55:00|11001.9|10978.5|11017.2|10993.8|11017.7|10994.3|11001.6|10978.2|0
1618862400000|2021-04-19 20:00:00|11019.1|10995.7|11015.8|10992.4|11020.5|10997.1|11014.4|10991|0
1618862700000|2021-04-19 20:05:00|11016.3|10992.9|11017.2|10993.8|11018.1|10994.7|11014.9|10991.5|0
1618863000000|2021-04-19 20:10:00|11017.7|10994.3|11018.8|10995.4|11019.5|10996.1|11017.2|10993.8|0
1618863300000|2021-04-19 20:15:00|11018.9|10995.5|11019|10995.6|11019.5|10996.1|11018|10994.6|0
1618863600000|2021-04-19 20:20:00|11018.9|10995.5|11017.7|10994.3|11019.3|10995.9|11017.7|10994.3|0
1618863900000|2021-04-19 20:25:00|11017.8|10994.4|11017.7|10994.3|11018.2|10994.8|11017.7|10994.3|0
1618864200000|2021-04-19 20:30:00|11018|10994.6|11015.7|10992.3|11018|10994.6|11014.8|10991.4|0
1618864500000|2021-04-19 20:35:00|11016.2|10992.8|11019.7|10996.3|11019.7|10996.3|11015.2|10991.8|0
1618864800000|2021-04-19 20:40:00|11019.3|10995.9|11018.8|10995.4|11020.2|10996.8|11018.8|10995.4|0
1618865100000|2021-04-19 20:45:00|11018.4|10995|11017.9|10994.5|11018.8|10995.4|11017.4|10994|0
1618865400000|2021-04-19 20:50:00|11018.4|10995|11017.9|10994.5|11018.4|10995|11017|10993.6|0
1618865700000|2021-04-19 20:55:00|11018.4|10995|11017.4|10994|11018.4|10995|11015.1|10991.7|0
1618866000000|2021-04-19 21:00:00|11018.5|10995.1|11017.5|10994.1|11018.5|10995.1|11017.5|10994.1|0
1618866300000|2021-04-19 21:05:00|11017.8|10994.4|11017.7|10994.3|11017.8|10994.4|11017.4|10994|0
1618866600000|2021-04-19 21:10:00|11018.3|10994.9|11018.2|10994.8|11018.4|10995|11018.2|10994.8|0
1618866900000|2021-04-19 21:15:00|11018|10994.6|11017.9|10994.5|11018.1|10994.7|11017.4|10994|0
1618867200000|2021-04-19 21:20:00|11017.8|10994.4|11018.2|10994.8|11018.3|10994.9|11017.6|10994.2|0
1618867500000|2021-04-19 21:25:00|11018.3|10994.9|11017.8|10994.4|11018.3|10994.9|11017.6|10994.2|0
1618867800000|2021-04-19 21:30:00|11018|10994.6|11017.6|10994.2|11018.1|10994.7|11017.6|10994.2|0
1618868100000|2021-04-19 21:35:00|11017.5|10994.1|11017.5|10994.1|11017.5|10994.1|11017.5|10994.1|0
1618868400000|2021-04-19 21:40:00|11017.6|10994.2|11017.6|10994.2|11017.6|10994.2|11017.6|10994.2|0
1618868700000|2021-04-19 21:45:00|11017.5|10994.1|11017.7|10994.3|11017.8|10994.4|11017.5|10994.1|0
1618869000000|2021-04-19 21:50:00|11017.8|10994.4|11017.6|10994.2|11017.8|10994.4|11017.6|10994.2|0
1618869300000|2021-04-19 21:55:00|11018|10994.6|11017.3|10993.9|11018.3|10994.9|11017.3|10993.9|0
1618869600000|2021-04-19 22:00:00|11018.5|10995.1|11019.2|10995.8|11020.6|10997.2|11017.2|10993.8|0
1618869900000|2021-04-19 22:05:00|11018.7|10995.3|11017.8|10994.4|11018.7|10995.3|11017.4|10994|0
1618870200000|2021-04-19 22:10:00|11018|10994.6|11019.2|10995.8|11019.7|10996.3|11017.8|10994.4|0
1618870500000|2021-04-19 22:15:00|11019.7|10996.3|11020.1|10996.7|11020.6|10997.2|11019.7|10996.3|0
1618870800000|2021-04-19 22:20:00|11020.4|10997|11021.1|10997.7|11021.1|10997.7|11020.1|10996.7|0
1618871100000|2021-04-19 22:25:00|11021.5|10998.1|11022|10998.6|11022|10998.6|11021.1|10997.7|0
1618871400000|2021-04-19 22:30:00|11022.4|10999|11024.3|11000.9|11024.3|11000.9|11022.4|10999|0
1618871700000|2021-04-19 22:35:00|11023.8|11000.4|11022.9|10999.5|11023.8|11000.4|11022.9|10999.5|0
1618872000000|2021-04-19 22:40:00|11023.4|11000|11024.3|11000.9|11024.3|11000.9|11023.4|11000|0
1618872300000|2021-04-19 22:45:00|11024.8|11001.4|11024.3|11000.9|11024.8|11001.4|11023.8|11000.4|0
1618872600000|2021-04-19 22:50:00|11023.8|11000.4|11023.4|11000|11023.8|11000.4|11023.4|11000|0
1618872900000|2021-04-19 22:55:00|11022.9|10999.5|11023.8|11000.4|11024.3|11000.9|11022.9|10999.5|0
1618873200000|2021-04-19 23:00:00|11024.3|11000.9|11023.8|11000.4|11024.3|11000.9|11023.8|11000.4|0
1618873500000|2021-04-19 23:05:00|11024.3|11000.9|11023.4|11000|11024.3|11000.9|11023.4|11000|0
1618873800000|2021-04-19 23:10:00|11023.6|11000.2|11023.4|11000|11023.8|11000.4|11023.4|11000|0
1618874100000|2021-04-19 23:15:00|11023.8|11000.4|11022.4|10999|11023.8|11000.4|11022|10998.6|0
1618874400000|2021-04-19 23:20:00|11022.9|10999.5|11022.4|10999|11022.9|10999.5|11022.4|10999|0
1618874700000|2021-04-19 23:25:00|11022.9|10999.5|11022.9|10999.5|11022.9|10999.5|11022.4|10999|0
1618875000000|2021-04-19 23:30:00|11022.4|10999|11020.1|10996.7|11022.9|10999.5|11019.7|10996.3|0
1618875300000|2021-04-19 23:35:00|11019.7|10996.3|11022.9|10999.5|11022.9|10999.5|11019.7|10996.3|0
1618875600000|2021-04-19 23:40:00|11023.4|11000|11025.2|11001.8|11025.2|11001.8|11023.4|11000|0
1618875900000|2021-04-19 23:45:00|11024.8|11001.4|11029.4|11006|11029.4|11006|11024.8|11001.4|0
1618876200000|2021-04-19 23:50:00|11028.9|11005.5|11028|11004.6|11029.4|11006|11027.1|11003.7|0
1618876500000|2021-04-19 23:55:00|11028.2|11004.8|11028.5|11005.1|11028.9|11005.5|11027.8|11004.4|0
1618876800000|2021-04-20 00:00:00|11028.9|11005.5|11030.3|11006.9|11031.2|11007.8|11027.5|11004.1|0
1618877100000|2021-04-20 00:05:00|11030.5|11007.1|11031|11007.6|11031.7|11008.3|11029.8|11006.4|0
1618877400000|2021-04-20 00:10:00|11031.2|11007.8|11030.6|11007.2|11032.1|11008.7|11029.4|11006|0
1618877700000|2021-04-20 00:15:00|11030.9|11007.5|11029|11005.6|11031.1|11007.7|11027.9|11004.5|0
1618878000000|2021-04-20 00:20:00|11028.3|11004.9|11026.7|11003.3|11029.5|11006.1|11024.4|11001|0
1618878300000|2021-04-20 00:25:00|11026.9|11003.5|11026.7|11003.3|11028.3|11004.9|11026.5|11003.1|0
1618878600000|2021-04-20 00:30:00|11026.5|11003.1|11032|11008.6|11032.5|11009.1|11026.5|11003.1|0
1618878900000|2021-04-20 00:35:00|11032.2|11008.8|11028.6|11005.2|11032.2|11008.8|11026.7|11003.3|0
1618879200000|2021-04-20 00:40:00|11028.3|11004.9|11028.1|11004.7|11028.6|11005.2|11026.7|11003.3|0
1618879500000|2021-04-20 00:45:00|11026.7|11003.3|11026.7|11003.3|11028.3|11004.9|11026.5|11003.1|0
1618879800000|2021-04-20 00:50:00|11026.9|11003.5|11024.2|11000.8|11026.9|11003.5|11024.2|11000.8|0
1618880100000|2021-04-20 00:55:00|11024.3|11000.9|11024.2|11000.8|11025.8|11002.4|11022.1|10998.7|0
1618880400000|2021-04-20 01:00:00|11024.4|11001|11034.4|11011|11034.9|11011.5|11023.7|11000.3|0
1618880700000|2021-04-20 01:05:00|11034.6|11011.2|11032.3|11008.9|11036.5|11013.1|11030.7|11007.3|0
1618881000000|2021-04-20 01:10:00|11032.5|11009.1|11034.6|11011.2|11034.9|11011.5|11032.3|11008.9|0
1618881300000|2021-04-20 01:15:00|11035.1|11011.7|11013.5|11007.5|11039.5|11033.5|11002.5|10996.5|1468
1618881600000|2021-04-20 01:20:00|11012.5|11006.5|10989.5|10983.5|11017.5|11011.5|10988.5|10982.5|1138
1618881900000|2021-04-20 01:25:00|10987.5|10981.5|11001.5|10995.5|11011.5|11005.5|10987.5|10981.5|686
1618882200000|2021-04-20 01:30:00|11002.5|10996.5|11013.5|11007.5|11039.5|11033.5|10997.5|10991.5|3062
1618882500000|2021-04-20 01:35:00|11014.5|11008.5|11002.5|10996.5|11036.5|11030.5|10993.5|10987.5|2300
1618882800000|2021-04-20 01:40:00|11001.5|10995.5|11000.5|10994.5|11018.5|11012.5|10987.5|10981.5|1560
1618883100000|2021-04-20 01:45:00|11001.5|10995.5|11043.5|11037.5|11056.5|11050.5|10998.5|10992.5|1374
1618883400000|2021-04-20 01:50:00|11042.5|11036.5|11070.5|11064.5|11077.5|11071.5|11042.5|11036.5|1584
1618883700000|2021-04-20 01:55:00|11071.5|11065.5|11067.5|11061.5|11082.5|11076.5|11060.5|11054.5|1030
1618884000000|2021-04-20 02:00:00|11068.5|11062.5|11062.5|11056.5|11068.5|11062.5|11046.5|11040.5|1038
1618884300000|2021-04-20 02:05:00|11063.5|11057.5|11069.5|11063.5|11072.5|11066.5|11032.5|11026.5|1241
1618884600000|2021-04-20 02:10:00|11070.5|11064.5|11080.5|11074.5|11081.5|11075.5|11058.5|11052.5|726
1618884900000|2021-04-20 02:15:00|11079.5|11073.5|11073.5|11067.5|11086.5|11080.5|11071.5|11065.5|751
1618885200000|2021-04-20 02:20:00|11072.5|11066.5|11080.5|11074.5|11081.5|11075.5|11054.5|11048.5|758
1618885500000|2021-04-20 02:25:00|11081.5|11075.5|11071.5|11065.5|11085.5|11079.5|11064.5|11058.5|560
1618885800000|2021-04-20 02:30:00|11072.5|11066.5|11047.5|11041.5|11072.5|11066.5|11043.5|11037.5|876
1618886100000|2021-04-20 02:35:00|11048.5|11042.5|11038.5|11032.5|11058.5|11052.5|11036.5|11030.5|686
1618886400000|2021-04-20 02:40:00|11039.5|11033.5|11039.5|11033.5|11043.5|11037.5|11028.5|11022.5|1157
1618886700000|2021-04-20 02:45:00|11040.5|11034.5|11061.5|11055.5|11063.5|11057.5|11039.5|11033.5|739
1618887000000|2021-04-20 02:50:00|11062.5|11056.5|11053.5|11047.5|11066.5|11060.5|11051.5|11045.5|435
1618887300000|2021-04-20 02:55:00|11051.5|11045.5|11061.5|11055.5|11062.5|11056.5|11042.5|11036.5|449
1618887600000|2021-04-20 03:00:00|11060.5|11054.5|11070.5|11064.5|11076.5|11070.5|11054.5|11048.5|566
1618887900000|2021-04-20 03:05:00|11071.5|11065.5|11081.5|11075.5|11083.5|11077.5|11065.5|11059.5|386
1618888200000|2021-04-20 03:10:00|11082.5|11076.5|11068.5|11062.5|11093.5|11087.5|11066.5|11060.5|855
1618888500000|2021-04-20 03:15:00|11066.5|11060.5|11074.5|11068.5|11080.5|11074.5|11065.5|11059.5|458
1618888800000|2021-04-20 03:20:00|11073.5|11067.5|11080.5|11074.5|11081.5|11075.5|11070.5|11064.5|314
1618889100000|2021-04-20 03:25:00|11081.5|11075.5|11085.5|11079.5|11088.5|11082.5|11078.5|11072.5|364
1618889400000|2021-04-20 03:30:00|11084.5|11078.5|11080.5|11074.5|11090.5|11084.5|11079.5|11073.5|348
1618889700000|2021-04-20 03:35:00|11079.5|11073.5|11076.5|11070.5|11082.5|11076.5|11072.5|11066.5|298
1618890000000|2021-04-20 03:40:00|11077.5|11071.5|11071.5|11065.5|11080.5|11074.5|11069.5|11063.5|286
1618890300000|2021-04-20 03:45:00|11070.5|11064.5|11074.5|11068.5|11075.5|11069.5|11067.5|11061.5|306
1618890600000|2021-04-20 03:50:00|11075.5|11069.5|11077.5|11071.5|11082.5|11076.5|11073.5|11067.5|260
1618890900000|2021-04-20 03:55:00|11078.5|11072.5|11078.5|11072.5|11079.5|11073.5|11070.5|11064.5|258
1618891200000|2021-04-20 04:00:00|11083.6|11060.2|11080.6|11057.2|11083.6|11060.2|11080.6|11057.2|0
1618891500000|2021-04-20 04:05:00|11080.3|11056.9|11080.8|11057.4|11081|11057.6|11080.3|11056.9|0
1618891800000|2021-04-20 04:10:00|11080.9|11057.5|11078.9|11055.5|11081|11057.6|11078.7|11055.3|0
1618892100000|2021-04-20 04:15:00|11078.7|11055.3|11080.8|11057.4|11080.8|11057.4|11078.7|11055.3|0
1618892400000|2021-04-20 04:20:00|11080.1|11056.7|11080.6|11057.2|11080.8|11057.4|11078.7|11055.3|0
1618892700000|2021-04-20 04:25:00|11079.9|11056.5|11078.9|11055.5|11080.6|11057.2|11076.6|11053.2|0
1618893000000|2021-04-20 04:30:00|11079.2|11055.8|11080.6|11057.2|11080.8|11057.4|11079.2|11055.8|0
1618893300000|2021-04-20 04:35:00|11080.4|11057|11080.4|11057|11080.9|11057.5|11079|11055.6|0
1618893600000|2021-04-20 04:40:00|11080.2|11056.8|11080.4|11057|11080.9|11057.5|11079.5|11056.1|0
1618893900000|2021-04-20 04:45:00|11079.7|11056.3|11080.2|11056.8|11080.6|11057.2|11078.6|11055.2|0
1618894200000|2021-04-20 04:50:00|11080.4|11057|11080.4|11057|11080.9|11057.5|11078.8|11055.4|0
1618894500000|2021-04-20 04:55:00|11080.5|11057.1|11079|11055.6|11081.1|11057.7|11079|11055.6|0
1618894800000|2021-04-20 05:00:00|11079.2|11055.8|11098.5|11092.5|11100.5|11094.5|11070.5|11055.6|1312
1618895100000|2021-04-20 05:05:00|11099.5|11093.5|11100.5|11094.5|11109.5|11103.5|11095.5|11089.5|828
1618895400000|2021-04-20 05:10:00|11101.5|11095.5|11088.5|11082.5|11105.5|11099.5|11086.5|11080.5|562
1618895700000|2021-04-20 05:15:00|11089.5|11083.5|11090.5|11084.5|11100.5|11094.5|11088.5|11082.5|497
1618896000000|2021-04-20 05:20:00|11091.5|11085.5|11092.7|11086.7|11098.5|11092.5|11087.5|11081.5|507
1618896300000|2021-04-20 05:25:00|11091.7|11085.7|11109.7|11103.7|11109.7|11103.7|11089.7|11083.7|508
1618896600000|2021-04-20 05:30:00|11108.7|11102.7|11117.7|11111.7|11118.7|11112.7|11105.7|11099.7|849
1618896900000|2021-04-20 05:35:00|11115.7|11109.7|11117.7|11111.7|11118.7|11112.7|11110.7|11104.7|360
1618897200000|2021-04-20 05:40:00|11118.7|11112.7|11113.7|11107.7|11128.7|11122.7|11111.7|11105.7|674
1618897500000|2021-04-20 05:45:00|11114.7|11108.7|11107.7|11101.7|11116.7|11110.7|11107.7|11101.7|551
1618897800000|2021-04-20 05:50:00|11106.7|11100.7|11100.7|11094.7|11108.7|11102.7|11099.7|11093.7|359
1618898100000|2021-04-20 05:55:00|11099.7|11093.7|11108.7|11102.7|11112.7|11106.7|11097.7|11091.7|267
1618898400000|2021-04-20 06:00:00|11107.7|11101.7|11085.7|11079.7|11113.7|11107.7|11085.7|11079.7|577
1618898700000|2021-04-20 06:05:00|11086.7|11080.7|11083.7|11077.7|11089.7|11083.7|11081.7|11075.7|343
1618899000000|2021-04-20 06:10:00|11082.7|11076.7|11086.7|11080.7|11089.7|11083.7|11081.7|11075.7|448
1618899300000|2021-04-20 06:15:00|11087.7|11081.7|11088.7|11082.7|11093.7|11087.7|11084.7|11078.7|444
1618899600000|2021-04-20 06:20:00|11089.7|11083.7|11080.7|11074.7|11090.7|11084.7|11079.7|11073.7|295
1618899900000|2021-04-20 06:25:00|11079.7|11073.7|11081.7|11075.7|11084.7|11078.7|11075.7|11069.7|355
1618900200000|2021-04-20 06:30:00|11082.7|11076.7|11079.7|11073.7|11086.7|11080.7|11077.7|11071.7|241
1618900500000|2021-04-20 06:35:00|11080.7|11074.7|11079.7|11073.7|11086.7|11080.7|11078.7|11072.7|249
1618900800000|2021-04-20 06:40:00|11080.7|11074.7|11076.7|11070.7|11082.7|11076.7|11072.7|11066.7|383
1618901100000|2021-04-20 06:45:00|11077.7|11071.7|11078.7|11072.7|11080.7|11074.7|11074.7|11068.7|343
1618901400000|2021-04-20 06:50:00|11079.7|11073.7|11078.7|11072.7|11081.7|11075.7|11074.7|11068.7|319
1618901700000|2021-04-20 06:55:00|11080.7|11074.7|11073.7|11067.7|11082.7|11076.7|11070.7|11064.7|250
1618902000000|2021-04-20 07:00:00|11072.7|11066.7|11067.7|11061.7|11075.7|11069.7|11065.7|11059.7|480
1618902300000|2021-04-20 07:05:00|11066.7|11060.7|11073.7|11067.7|11073.7|11067.7|11060.7|11054.7|552
1618902600000|2021-04-20 07:10:00|11074.7|11068.7|11074.7|11068.7|11077.7|11071.7|11070.7|11064.7|314
1618902900000|2021-04-20 07:15:00|11075.7|11069.7|11077.7|11071.7|11079.7|11073.7|11070.7|11064.7|354
1618903200000|2021-04-20 07:20:00|11076.7|11070.7|11081.7|11075.7|11083.7|11077.7|11075.7|11069.7|408
1618903500000|2021-04-20 07:25:00|11080.7|11074.7|11077.7|11071.7|11084.7|11078.7|11075.7|11069.7|288
1618903800000|2021-04-20 07:30:00|11078.7|11072.7|11078.7|11072.7|11078.7|11072.7|11072.7|11066.7|625
1618904100000|2021-04-20 07:35:00|11077.7|11071.7|11075.7|11069.7|11079.7|11073.7|11072.7|11066.7|270
1618904400000|2021-04-20 07:40:00|11076.7|11070.7|11074.7|11068.7|11077.7|11071.7|11074.7|11068.7|423
1618904700000|2021-04-20 07:45:00|11075.7|11069.7|11082.7|11076.7|11083.7|11077.7|11075.7|11069.7|554
1618905000000|2021-04-20 07:50:00|11081.7|11075.7|11072.7|11066.7|11082.7|11076.7|11069.7|11063.7|1180
1618905300000|2021-04-20 07:55:00|11071.7|11065.7|11065.7|11059.7|11076.7|11070.7|11064.7|11058.7|1592
1618905600000|2021-04-20 08:00:00|11064.7|11058.7|11064.7|11058.7|11066.7|11060.7|11060.7|11054.7|809
1618905900000|2021-04-20 08:05:00|11063.7|11057.7|11070.7|11064.7|11070.7|11064.7|11061.7|11055.7|1429
1618906200000|2021-04-20 08:10:00|11069.7|11063.7|11064.7|11058.7|11069.7|11063.7|11060.7|11054.7|1424
1618906500000|2021-04-20 08:15:00|11065.7|11059.7|11065.7|11059.7|11070.7|11064.7|11062.7|11056.7|1217
1618906800000|2021-04-20 08:20:00|11066.7|11060.7|11069.7|11063.7|11070.7|11064.7|11064.7|11058.7|248
1618907100000|2021-04-20 08:25:00|11068.7|11062.7|11060.7|11054.7|11068.7|11062.7|11060.7|11054.7|622
1618907400000|2021-04-20 08:30:00|11070.4|11047|11067.1|11043.7|11070.4|11047|11063.4|11040|0
1618907700000|2021-04-20 08:35:00|11067.4|11044|11060.9|11037.5|11069|11045.6|11060.9|11037.5|0
1618908000000|2021-04-20 08:40:00|11061.1|11037.7|11057.6|11034.2|11065.1|11041.7|11056.2|11032.8|0
1618908300000|2021-04-20 08:45:00|11057.4|11034|11063.4|11040|11065|11041.6|11056|11032.6|0
1618908600000|2021-04-20 08:50:00|11063.6|11040.2|11059.9|11036.5|11065.7|11042.3|11059.7|11036.3|0
1618908900000|2021-04-20 08:55:00|11060.1|11036.7|11059.2|11035.8|11060.6|11037.2|11055.5|11032.1|0
1618909200000|2021-04-20 09:00:00|11059.3|11035.9|11057.9|11034.5|11059.3|11035.9|11055.9|11032.5|0
1618909500000|2021-04-20 09:05:00|11057.8|11034.4|11051.8|11028.4|11057.9|11034.5|11051.5|11028.1|0
1618909800000|2021-04-20 09:10:00|11051.6|11028.2|11054.3|11030.9|11055.9|11032.5|11050.4|11027|0
1618910100000|2021-04-20 09:15:00|11048.2|11042.2|11040.7|11034.7|11050.2|11044.2|11037.7|11031.7|361
1618910400000|2021-04-20 09:20:00|11041.2|11035.2|11034.7|11028.7|11045.2|11039.2|11032.2|11026.2|211
1618910700000|2021-04-20 09:25:00|11034.2|11028.2|11023.7|11017.7|11034.7|11028.7|11021.2|11015.2|198
1618911000000|2021-04-20 09:30:00|11023.2|11017.2|11010.2|11004.2|11025.7|11019.7|11006.2|11000.2|233
1618911300000|2021-04-20 09:35:00|11009.7|11003.7|11012.7|11006.7|11012.7|11006.7|11004.2|10998.2|159
1618911600000|2021-04-20 09:40:00|11012.2|11006.2|11010.2|11004.2|11012.2|11006.2|11004.2|10998.2|120
1618911900000|2021-04-20 09:45:00|11010.7|11004.7|11005.7|10999.7|11010.7|11004.7|10999.2|10993.2|188
1618912200000|2021-04-20 09:50:00|11005.2|10999.2|11005.7|10999.7|11010.7|11004.7|11004.2|10998.2|126
1618912500000|2021-04-20 09:55:00|11006.2|11000.2|11003.2|10997.2|11009.2|11003.2|10994.7|10988.7|231
1618912800000|2021-04-20 10:00:00|11004.2|10998.2|11003.7|10997.7|11005.2|10999.2|10999.2|10993.2|101
1618913100000|2021-04-20 10:05:00|11003.2|10997.2|11004.7|10998.7|11005.7|10999.7|11001.2|10995.2|90
1618913400000|2021-04-20 10:10:00|11004.2|10998.2|11005.2|10999.2|11005.7|10999.7|10997.2|10991.2|35
1618913700000|2021-04-20 10:15:00|11005.7|10999.7|10999.7|10993.7|11006.2|11000.2|10999.2|10993.2|59
1618914000000|2021-04-20 10:20:00|11000.2|10994.2|10999.7|10993.7|11001.2|10995.2|10997.2|10991.2|42
1618914300000|2021-04-20 10:25:00|10999.2|10993.2|11006.2|11000.2|11006.2|11000.2|10997.2|10991.2|69
1618914600000|2021-04-20 10:30:00|11006.7|11000.7|11006.2|11000.2|11011.2|11005.2|11005.7|10999.7|85
1618914900000|2021-04-20 10:35:00|11006.7|11000.7|11008.7|11002.7|11010.2|11004.2|11005.2|10999.2|59
1618915200000|2021-04-20 10:40:00|11008.2|11002.2|10994.7|10988.7|11011.2|11005.2|10990.7|10984.7|95
1618915500000|2021-04-20 10:45:00|10994.2|10988.2|11001.7|10995.7|11002.7|10996.7|10994.2|10988.2|28
1618915800000|2021-04-20 10:50:00|11002.2|10996.2|11006.2|11000.2|11006.2|11000.2|10996.7|10990.7|94
1618916100000|2021-04-20 10:55:00|11005.7|10999.7|11006.7|11000.7|11008.2|11002.2|11004.7|10998.7|41
1618916400000|2021-04-20 11:00:00|11007.2|11001.2|11004.7|10998.7|11008.7|11002.7|11003.2|10997.2|33
1618916700000|2021-04-20 11:05:00|11004.2|10998.2|11006.2|11000.2|11006.7|11000.7|10998.7|10992.7|31
1618917000000|2021-04-20 11:10:00|11005.7|10999.7|11002.7|10996.7|11005.7|10999.7|11001.7|10995.7|23
1618917300000|2021-04-20 11:15:00|11003.2|10997.2|10999.2|10993.2|11006.7|11000.7|10995.2|10989.2|43
1618917600000|2021-04-20 11:20:00|10998.7|10992.7|10994.2|10988.2|11000.2|10994.2|10992.7|10986.7|78
1618917900000|2021-04-20 11:25:00|10994.7|10988.7|10992.7|10986.7|10997.7|10991.7|10992.7|10986.7|51
1618918200000|2021-04-20 11:30:00|10993.2|10987.2|11000.2|10994.2|11000.2|10994.2|10991.7|10985.7|50
1618918500000|2021-04-20 11:35:00|11000.7|10994.7|11001.2|10995.2|11003.7|10997.7|11000.2|10994.2|57
1618918800000|2021-04-20 11:40:00|11001.7|10995.7|11004.7|10998.7|11004.7|10998.7|11001.7|10995.7|22
1618919100000|2021-04-20 11:45:00|11005.2|10999.2|11003.7|10997.7|11006.2|11000.2|11002.2|10996.2|30
1618919400000|2021-04-20 11:50:00|11003.2|10997.2|11003.7|10997.7|11004.2|10998.2|11001.7|10995.7|79
1618919700000|2021-04-20 11:55:00|11004.2|10998.2|11001.7|10995.7|11005.2|10999.2|11001.2|10995.2|54
1618920000000|2021-04-20 12:00:00|11002.2|10996.2|11003.7|10997.7|11004.2|10998.2|10998.7|10992.7|20
1618920300000|2021-04-20 12:05:00|11003.2|10997.2|11003.2|10997.2|11003.2|10997.2|11000.2|10994.2|30
1618920600000|2021-04-20 12:10:00|11002.7|10996.7|11002.7|10996.7|11003.2|10997.2|10998.2|10992.2|16
1618920900000|2021-04-20 12:15:00|11003.2|10997.2|11005.7|10999.7|11007.2|11001.2|11002.7|10996.7|21
1618921200000|2021-04-20 12:20:00|11006.2|11000.2|11000.7|10994.7|11008.2|11002.2|11000.7|10994.7|36
1618921500000|2021-04-20 12:25:00|11000.2|10994.2|10996.2|10990.2|11001.2|10995.2|10996.2|10990.2|17
1618921800000|2021-04-20 12:30:00|10995.7|10989.7|10994.7|10988.7|10997.2|10991.2|10993.2|10987.2|70
1618922100000|2021-04-20 12:35:00|10994.2|10988.2|10993.2|10987.2|10995.2|10989.2|10993.2|10987.2|28
1618922400000|2021-04-20 12:40:00|10993.7|10987.7|10998.2|10992.2|10998.2|10992.2|10993.2|10987.2|25
1618922700000|2021-04-20 12:45:00|10999.2|10993.2|10997.2|10991.2|11000.7|10994.7|10995.2|10989.2|125
1618923000000|2021-04-20 12:50:00|10997.7|10991.7|10995.7|10989.7|10998.2|10992.2|10993.2|10987.2|57
1618923300000|2021-04-20 12:55:00|10995.2|10989.2|10996.7|10990.7|10998.7|10992.7|10995.2|10989.2|30
1618923600000|2021-04-20 13:00:00|10997.2|10991.2|10999.2|10993.2|11000.2|10994.2|10995.7|10989.7|50
1618923900000|2021-04-20 13:05:00|10999.7|10993.7|11009.7|11003.7|11011.7|11005.7|10999.2|10993.2|128
1618924200000|2021-04-20 13:10:00|11010.2|11004.2|11007.2|11001.2|11011.2|11005.2|11006.2|11000.2|51
1618924500000|2021-04-20 13:15:00|11007.7|11001.7|11007.2|11001.2|11009.7|11003.7|11005.2|10999.2|50
1618924800000|2021-04-20 13:20:00|11006.7|11000.7|11006.2|11000.2|11007.2|11001.2|11005.2|10999.2|51
1618925100000|2021-04-20 13:25:00|11005.7|10999.7|11002.2|10996.2|11007.2|11001.2|11002.2|10996.2|14
1618925400000|2021-04-20 13:30:00|11003.2|10997.2|11019.2|11013.2|11025.2|11019.2|11003.2|10997.2|649
1618925700000|2021-04-20 13:35:00|11019.7|11013.7|11016.7|11010.7|11024.7|11018.7|11013.2|11007.2|240
1618926000000|2021-04-20 13:40:00|11017.2|11011.2|11026.7|11020.7|11028.7|11022.7|11013.7|11007.7|248
1618926300000|2021-04-20 13:45:00|11026.2|11020.2|11032.7|11026.7|11034.7|11028.7|11026.2|11020.2|291
1618926600000|2021-04-20 13:50:00|11033.2|11027.2|11027.2|11021.2|11035.7|11029.7|11025.7|11019.7|334
1618926900000|2021-04-20 13:55:00|11028.2|11022.2|11021.7|11015.7|11028.2|11022.2|11018.7|11012.7|207
1618927200000|2021-04-20 14:00:00|11021.2|11015.2|11001.7|10995.7|11025.2|11019.2|10999.2|10993.2|431
1618927500000|2021-04-20 14:05:00|11001.2|10995.2|11004.7|10998.7|11010.2|11004.2|11000.2|10994.2|188
1618927800000|2021-04-20 14:10:00|11004.2|10998.2|11000.2|10994.2|11007.7|11001.7|10999.2|10993.2|148
1618928100000|2021-04-20 14:15:00|11000.7|10994.7|11005.7|10999.7|11010.2|11004.2|10997.7|10991.7|86
1618928400000|2021-04-20 14:20:00|11005.2|10999.2|11003.2|10997.2|11009.2|11003.2|11001.2|10995.2|199
1618928700000|2021-04-20 14:25:00|11003.7|10997.7|11007.7|11001.7|11011.2|11005.2|11001.2|10995.2|125
1618929000000|2021-04-20 14:30:00|11008.2|11002.2|10997.7|10991.7|11008.2|11002.2|10997.7|10991.7|164
1618929300000|2021-04-20 14:35:00|10997.2|10991.2|10995.2|10989.2|10999.2|10993.2|10993.2|10987.2|164
1618929600000|2021-04-20 14:40:00|10994.2|10988.2|10978.2|10972.2|10995.2|10989.2|10976.7|10970.7|321
1618929900000|2021-04-20 14:45:00|10977.7|10971.7|10976.7|10970.7|10980.2|10974.2|10971.7|10965.7|267
1618930200000|2021-04-20 14:50:00|10976.2|10970.2|10967.7|10961.7|10980.2|10974.2|10967.2|10961.2|245
1618930500000|2021-04-20 14:55:00|10968.2|10962.2|10974.7|10968.7|10977.7|10971.7|10964.7|10958.7|183
1618930800000|2021-04-20 15:00:00|10973.7|10967.7|10972.7|10966.7|10973.7|10967.7|10964.7|10958.7|249
1618931100000|2021-04-20 15:05:00|10971.7|10965.7|10972.7|10966.7|10976.7|10970.7|10969.7|10963.7|172
1618931400000|2021-04-20 15:10:00|10973.7|10967.7|10971.7|10965.7|10973.7|10967.7|10966.7|10960.7|161
1618931700000|2021-04-20 15:15:00|10970.7|10964.7|10955.7|10949.7|10972.7|10966.7|10955.7|10949.7|213
1618932000000|2021-04-20 15:20:00|10956.7|10950.7|10945.7|10939.7|10958.7|10952.7|10945.7|10939.7|176
1618932300000|2021-04-20 15:25:00|10946.7|10940.7|10951.7|10945.7|10955.7|10949.7|10944.7|10938.7|299
1618932600000|2021-04-20 15:30:00|10950.7|10944.7|10945.7|10939.7|10951.7|10945.7|10943.7|10937.7|279
1618932900000|2021-04-20 15:35:00|10944.7|10938.7|10945.7|10939.7|10946.7|10940.7|10938.7|10932.7|443
1618933200000|2021-04-20 15:40:00|10944.7|10938.7|10950.7|10944.7|10955.7|10949.7|10944.7|10938.7|344
1618933500000|2021-04-20 15:45:00|10949.7|10943.7|10960.7|10954.7|10960.7|10954.7|10945.7|10939.7|176
1618933800000|2021-04-20 15:50:00|10961.7|10955.7|10960.7|10954.7|10964.7|10958.7|10954.7|10948.7|200
1618934100000|2021-04-20 15:55:00|10959.7|10953.7|10958.7|10952.7|10961.7|10955.7|10956.7|10950.7|217
1618934400000|2021-04-20 16:00:00|10957.7|10951.7|10959.7|10953.7|10962.7|10956.7|10955.7|10949.7|105
1618934700000|2021-04-20 16:05:00|10958.7|10952.7|10958.7|10952.7|10960.7|10954.7|10957.7|10951.7|31
1618935000000|2021-04-20 16:10:00|10959.7|10953.7|10968.7|10962.7|10969.7|10963.7|10959.7|10953.7|147
1618935300000|2021-04-20 16:15:00|10969.7|10963.7|10965.7|10959.7|10969.7|10963.7|10965.7|10959.7|47
1618935600000|2021-04-20 16:20:00|10966.7|10960.7|10966.7|10960.7|10968.7|10962.7|10966.7|10960.7|83
1618935900000|2021-04-20 16:25:00|10967.7|10961.7|10963.7|10957.7|10969.7|10963.7|10962.7|10956.7|50
1618936200000|2021-04-20 16:30:00|10962.7|10956.7|10959.7|10953.7|10962.7|10956.7|10958.7|10952.7|47
1618936500000|2021-04-20 16:35:00|10958.7|10952.7|10950.7|10944.7|10960.7|10954.7|10950.7|10944.7|130
1618936800000|2021-04-20 16:40:00|10949.7|10943.7|10943.7|10937.7|10950.7|10944.7|10943.7|10937.7|54
1618937100000|2021-04-20 16:45:00|10944.7|10938.7|10945.7|10939.7|10947.7|10941.7|10943.7|10937.7|109
1618937400000|2021-04-20 16:50:00|10946.7|10940.7|10947.7|10941.7|10953.7|10947.7|10945.7|10939.7|64
1618937700000|2021-04-20 16:55:00|10948.7|10942.7|10955.7|10949.7|10956.7|10950.7|10948.7|10942.7|33
1618938000000|2021-04-20 17:00:00|10956.7|10950.7|10957.7|10951.7|10960.7|10954.7|10955.7|10949.7|112
1618938300000|2021-04-20 17:05:00|10956.7|10950.7|10957.7|10951.7|10957.7|10951.7|10955.7|10949.7|36
1618938600000|2021-04-20 17:10:00|10958.7|10952.7|10957.7|10951.7|10958.7|10952.7|10955.7|10949.7|57
1618938900000|2021-04-20 17:15:00|10956.7|10950.7|10962.7|10956.7|10963.7|10957.7|10956.7|10950.7|57
1618939200000|2021-04-20 17:20:00|10961.7|10955.7|10950.7|10944.7|10961.7|10955.7|10950.7|10944.7|62
1618939500000|2021-04-20 17:25:00|10949.7|10943.7|10950.7|10944.7|10952.7|10946.7|10948.7|10942.7|60
1618939800000|2021-04-20 17:30:00|10951.7|10945.7|10948.7|10942.7|10954.7|10948.7|10948.7|10942.7|106
1618940100000|2021-04-20 17:35:00|10949.7|10943.7|10952.7|10946.7|10952.7|10946.7|10948.7|10942.7|31
1618940400000|2021-04-20 17:40:00|10950.7|10944.7|10952.7|10946.7|10955.7|10949.7|10950.7|10944.7|31
1618940700000|2021-04-20 17:45:00|10951.7|10945.7|10955.7|10949.7|10958.7|10952.7|10951.7|10945.7|38
1618941000000|2021-04-20 17:50:00|10957.7|10951.7|10959.7|10953.7|10961.7|10955.7|10956.7|10950.7|56
1618941300000|2021-04-20 17:55:00|10961.7|10955.7|10962.7|10956.7|10965.7|10959.7|10961.7|10955.7|73
1618941600000|2021-04-20 18:00:00|10963.7|10957.7|10966.7|10960.7|10967.7|10961.7|10963.7|10957.7|41
1618941900000|2021-04-20 18:05:00|10967.7|10961.7|10966.7|10960.7|10967.7|10961.7|10963.7|10957.7|28
1618942200000|2021-04-20 18:10:00|10963.7|10957.7|10960.7|10954.7|10964.7|10958.7|10958.7|10952.7|78
1618942500000|2021-04-20 18:15:00|10959.7|10953.7|10958.7|10952.7|10960.7|10954.7|10956.7|10950.7|64
1618942800000|2021-04-20 18:20:00|10959.7|10953.7|10955.7|10949.7|10960.7|10954.7|10955.7|10949.7|28
1618943100000|2021-04-20 18:25:00|10954.7|10948.7|10946.7|10940.7|10955.7|10949.7|10945.7|10939.7|142
1618943400000|2021-04-20 18:30:00|10945.7|10939.7|10935.7|10929.7|10945.7|10939.7|10935.7|10929.7|75
1618943700000|2021-04-20 18:35:00|10936.7|10930.7|10935.7|10929.7|10937.7|10931.7|10934.7|10928.7|77
1618944000000|2021-04-20 18:40:00|10936.7|10930.7|10937.7|10931.7|10939.7|10933.7|10934.7|10928.7|64
1618944300000|2021-04-20 18:45:00|10936.7|10930.7|10946.7|10940.7|10946.7|10940.7|10934.7|10928.7|94
1618944600000|2021-04-20 18:50:00|10945.7|10939.7|10942.7|10936.7|10950.7|10944.7|10942.7|10936.7|92
1618944900000|2021-04-20 18:55:00|10941.7|10935.7|10945.7|10922.3|10945.8|10935.7|10931.7|10922.3|129
1618945200000|2021-04-20 19:00:00|10945.8|10922.4|10951.4|10928|10954.2|10930.8|10945.8|10922.4|0
1618945500000|2021-04-20 19:05:00|10951.2|10927.8|10957|10933.6|10957.1|10933.7|10951.2|10927.8|0
1618945800000|2021-04-20 19:10:00|10957.1|10933.7|10963.9|10940.5|10964|10940.6|10956.2|10932.8|0
1618946100000|2021-04-20 19:15:00|10964|10940.6|10962.2|10938.8|10967|10943.6|10962.1|10938.7|0
1618946400000|2021-04-20 19:20:00|10962.3|10938.9|10965.1|10941.7|10965.8|10942.4|10962.2|10938.8|0
1618946700000|2021-04-20 19:25:00|10965.2|10941.8|10961.4|10938|10965.8|10942.4|10961.3|10937.9|0
1618947000000|2021-04-20 19:30:00|10961.5|10938.1|10966.3|10942.9|10966.3|10942.9|10960.5|10937.1|0
1618947300000|2021-04-20 19:35:00|10966.9|10943.5|10967.1|10943.7|10969.1|10945.7|10964.1|10940.7|0
1618947600000|2021-04-20 19:40:00|10967.2|10943.8|10971.9|10948.5|10972.1|10948.7|10966.9|10943.5|0
1618947900000|2021-04-20 19:45:00|10972|10948.6|10975.5|10952.1|10975.5|10952.1|10970.9|10947.5|0
1618948200000|2021-04-20 19:50:00|10975|10951.6|10975.6|10952.2|10978.3|10954.9|10973.2|10949.8|0
1618948500000|2021-04-20 19:55:00|10975.8|10952.4|10963.1|10939.7|10975.8|10952.4|10955.4|10932|0
1618948800000|2021-04-20 20:00:00|10962.2|10938.8|10952.9|10929.5|10963.6|10940.2|10951.5|10928.1|0
1618949100000|2021-04-20 20:05:00|10952.5|10929.1|10951.1|10927.7|10954.8|10931.4|10951.1|10927.7|0
1618949400000|2021-04-20 20:10:00|10951.5|10928.1|10951.7|10928.3|10953.9|10930.5|10949.7|10926.3|0
1618949700000|2021-04-20 20:15:00|10952.2|10928.8|10951.5|10928.1|10952.2|10928.8|10950.4|10927|0
1618950000000|2021-04-20 20:20:00|10951.4|10928|10951.4|10928|10951.7|10928.3|10951.4|10928|0
1618950300000|2021-04-20 20:25:00|10951.7|10928.3|10951.1|10927.7|10951.7|10928.3|10950.6|10927.2|0
1618950600000|2021-04-20 20:30:00|10951.3|10927.9|10951.3|10927.9|10952.2|10928.8|10949.9|10926.5|0
1618950900000|2021-04-20 20:35:00|10950.8|10927.4|10949|10925.6|10951.3|10927.9|10949|10925.6|0
1618951200000|2021-04-20 20:40:00|10949.4|10926|10949.9|10926.5|10951.3|10927.9|10949|10925.6|0
1618951500000|2021-04-20 20:45:00|10950.4|10927|10949.4|10926|10950.4|10927|10948.5|10925.1|0
1618951800000|2021-04-20 20:50:00|10949|10925.6|10948|10924.6|10949.9|10926.5|10948|10924.6|0
1618952100000|2021-04-20 20:55:00|10949|10925.6|10949.6|10926.2|10949.9|10926.5|10948.5|10925.1|0
1618952400000|2021-04-20 21:00:00|10949.8|10926.4|10949.8|10926.4|10950.3|10926.9|10949.2|10925.8|0
1618952700000|2021-04-20 21:05:00|10949.6|10926.2|10953.2|10929.8|10954.6|10931.2|10949.6|10926.2|0
1618953000000|2021-04-20 21:10:00|10953|10929.6|10953.1|10929.7|10953.3|10929.9|10953|10929.6|0
1618953300000|2021-04-20 21:15:00|10953.3|10929.9|10953|10929.6|10953.4|10930|10953|10929.6|0
1618953600000|2021-04-20 21:20:00|10953.1|10929.7|10953.1|10929.7|10953.3|10929.9|10953|10929.6|0
1618953900000|2021-04-20 21:25:00|10953.3|10929.9|10953.5|10930.1|10953.7|10930.3|10953.3|10929.9|0
1618954200000|2021-04-20 21:30:00|10953.4|10930|10953.2|10929.8|10953.4|10930|10953.2|10929.8|0
1618954500000|2021-04-20 21:35:00|10953.3|10929.9|10953.2|10929.8|10953.3|10929.9|10953.2|10929.8|0
1618954800000|2021-04-20 21:40:00|10953.1|10929.7|10953.2|10929.8|10953.3|10929.9|10953|10929.6|0
1618955100000|2021-04-20 21:45:00|10953.1|10929.7|10953.1|10929.7|10953.2|10929.8|10953|10929.6|0
1618955700000|2021-04-20 21:55:00|10952.9|10929.5|10952|10928.6|10952.9|10929.5|10951.6|10928.2|0
1618956000000|2021-04-20 22:00:00|10951.3|10927.9|10952.9|10929.5|10954.1|10930.7|10950.6|10927.2|0
1618956300000|2021-04-20 22:05:00|10952.5|10929.1|10953.4|10930|10954.3|10930.9|10952.5|10929.1|0
1618956600000|2021-04-20 22:10:00|10953.9|10930.5|10953.9|10930.5|10954.3|10930.9|10953.4|10930|0
1618956900000|2021-04-20 22:15:00|10954.3|10930.9|10954.3|10930.9|10954.3|10930.9|10953.9|10930.5|0
1618957200000|2021-04-20 22:20:00|10954.8|10931.4|10953.4|10930|10955.2|10931.8|10953.4|10930|0
1618957500000|2021-04-20 22:25:00|10952.9|10929.5|10954.8|10931.4|10955.2|10931.8|10952.9|10929.5|0
1618957800000|2021-04-20 22:30:00|10955.2|10931.8|10954.3|10930.9|10955.7|10932.3|10952.9|10929.5|0
1618958100000|2021-04-20 22:35:00|10953.9|10930.5|10954.8|10931.4|10955.2|10931.8|10953.9|10930.5|0
1618958400000|2021-04-20 22:40:00|10955.2|10931.8|10956.2|10932.8|10956.2|10932.8|10954.8|10931.4|0
1618958700000|2021-04-20 22:45:00|10955.7|10932.3|10956.6|10933.2|10957.1|10933.7|10955.7|10932.3|0
1618959000000|2021-04-20 22:50:00|10956.9|10933.5|10957.1|10933.7|10957.1|10933.7|10956.6|10933.2|0
1618959300000|2021-04-20 22:55:00|10957.6|10934.2|10956.2|10932.8|10958|10934.6|10955.7|10932.3|0
1618959600000|2021-04-20 23:00:00|10956.6|10933.2|10955.2|10931.8|10956.6|10933.2|10953.9|10930.5|0
1618959900000|2021-04-20 23:05:00|10955.7|10932.3|10953.4|10930|10956.2|10932.8|10952.9|10929.5|0
1618960200000|2021-04-20 23:10:00|10953.9|10930.5|10954.3|10930.9|10954.8|10931.4|10952.5|10929.1|0
1618960500000|2021-04-20 23:15:00|10953.9|10930.5|10954.3|10930.9|10954.5|10931.1|10952.5|10929.1|0
1618960800000|2021-04-20 23:20:00|10953.9|10930.5|10954.4|10931|10954.8|10931.4|10953.4|10930|0
1618961100000|2021-04-20 23:25:00|10954.1|10930.7|10954.8|10931.4|10955.3|10931.9|10953.4|10930|0
1618961400000|2021-04-20 23:30:00|10954.4|10931|10950.6|10927.2|10954.8|10931.4|10950.2|10926.8|0
1618961700000|2021-04-20 23:35:00|10951.1|10927.7|10951.6|10928.2|10952|10928.6|10950.6|10927.2|0
1618962000000|2021-04-20 23:40:00|10951.1|10927.7|10955.3|10931.9|10955.8|10932.4|10951.1|10927.7|0
1618962300000|2021-04-20 23:45:00|10954.8|10931.4|10956.2|10932.8|10957.1|10933.7|10954.8|10931.4|0
1618962600000|2021-04-20 23:50:00|10956.7|10933.3|10953.7|10930.3|10956.7|10933.3|10952.7|10929.3|0
1618962900000|2021-04-20 23:55:00|10954.1|10930.7|10953.7|10930.3|10954.1|10930.7|10952.7|10929.3|0
1618963200000|2021-04-21 00:00:00|10954.1|10930.7|10952.3|10928.9|10955.5|10932.1|10950|10926.6|0
1618963500000|2021-04-21 00:05:00|10952|10928.6|10952.3|10928.9|10953.7|10930.3|10948.6|10925.2|0
1618963800000|2021-04-21 00:10:00|10951.8|10928.4|10955.1|10931.7|10955.1|10931.7|10951.8|10928.4|0
1618964100000|2021-04-21 00:15:00|10954.6|10931.2|10950.8|10927.4|10959|10935.6|10949.1|10925.7|0
1618964400000|2021-04-21 00:20:00|10951|10927.6|10954|10930.6|10956.1|10932.7|10950.8|10927.4|0
1618964700000|2021-04-21 00:25:00|10955.4|10932|10955.4|10932|10956.1|10932.7|10954|10930.6|0
1618965000000|2021-04-21 00:30:00|10955.7|10932.3|10960.6|10937.2|10961|10937.6|10955.2|10931.8|0
1618965300000|2021-04-21 00:35:00|10960.3|10936.9|10959.2|10935.8|10962.9|10939.5|10958.9|10935.5|0
1618965600000|2021-04-21 00:40:00|10959.4|10936|10958|10934.6|10961.5|10938.1|10958|10934.6|0
1618965900000|2021-04-21 00:45:00|10957.8|10934.4|10957.1|10933.7|10959.4|10936|10954|10930.6|0
1618966200000|2021-04-21 00:50:00|10957.3|10933.9|10955.9|10932.5|10959.4|10936|10955.9|10932.5|0
1618966500000|2021-04-21 00:55:00|10956.1|10932.7|10955.4|10932|10957.8|10934.4|10953.6|10930.2|0
1618966800000|2021-04-21 01:00:00|10955.7|10932.3|10951.5|10928.1|10957.3|10933.9|10949.4|10926|0
1618967100000|2021-04-21 01:05:00|10951.4|10928|10947.9|10924.5|10953.3|10929.9|10947.4|10924|0
1618967400000|2021-04-21 01:10:00|10947.6|10924.2|10942.3|10918.9|10947.6|10924.2|10941.8|10918.4|0
1618967700000|2021-04-21 01:15:00|10943.9|10920.5|10909.7|10903.7|10943.9|10929.7|10870.7|10864.7|2055
1618968000000|2021-04-21 01:20:00|10910.7|10904.7|10918.7|10912.7|10922.7|10916.7|10901.7|10895.7|1908
1618968300000|2021-04-21 01:25:00|10920.7|10914.7|10893.7|10887.7|10924.7|10918.7|10880.7|10874.7|1607
1618968600000|2021-04-21 01:30:00|10895.7|10889.7|10932.7|10926.7|10948.7|10942.7|10865.7|10859.7|4792
1618968900000|2021-04-21 01:35:00|10930.7|10924.7|10948.7|10942.7|10960.7|10954.7|10919.7|10913.7|3286
1618969200000|2021-04-21 01:40:00|10950.7|10944.7|10915.7|10909.7|10954.7|10948.7|10909.7|10903.7|2492
1618969500000|2021-04-21 01:45:00|10912.7|10906.7|10913.7|10907.7|10915.7|10909.7|10883.7|10877.7|1927
1618969800000|2021-04-21 01:50:00|10914.7|10908.7|10876.7|10870.7|10919.7|10913.7|10872.7|10866.7|2008
1618970100000|2021-04-21 01:55:00|10872.7|10866.7|10861.7|10855.7|10875.7|10869.7|10841.7|10835.7|3240
1618970400000|2021-04-21 02:00:00|10862.7|10856.7|10866.7|10860.7|10870.7|10864.7|10847.7|10841.7|1803
1618970700000|2021-04-21 02:05:00|10865.7|10859.7|10880.7|10874.7|10884.7|10878.7|10855.7|10849.7|1540
1618971000000|2021-04-21 02:10:00|10879.7|10873.7|10879.7|10873.7|10879.7|10873.7|10860.7|10854.7|1244
1618971300000|2021-04-21 02:15:00|10880.7|10874.7|10861.7|10855.7|10880.7|10874.7|10852.7|10846.7|1176
1618971600000|2021-04-21 02:20:00|10860.7|10854.7|10841.7|10835.7|10861.7|10855.7|10841.7|10835.7|1109
1618971900000|2021-04-21 02:25:00|10842.7|10836.7|10855.7|10849.7|10856.7|10850.7|10833.7|10827.7|1965
1618972200000|2021-04-21 02:30:00|10854.7|10848.7|10864.7|10858.7|10867.7|10861.7|10851.7|10845.7|1015
1618972500000|2021-04-21 02:35:00|10863.7|10857.7|10878.7|10872.7|10879.7|10873.7|10863.7|10857.7|893
1618972800000|2021-04-21 02:40:00|10877.7|10871.7|10865.7|10859.7|10879.7|10873.7|10861.7|10855.7|904
1618973100000|2021-04-21 02:45:00|10866.7|10860.7|10858.7|10852.7|10877.7|10871.7|10857.7|10851.7|1139
1618973400000|2021-04-21 02:50:00|10859.7|10853.7|10897.7|10891.7|10899.7|10893.7|10857.7|10851.7|1296
1618973700000|2021-04-21 02:55:00|10898.7|10892.7|10888.7|10882.7|10898.7|10892.7|10882.7|10876.7|963
1618974000000|2021-04-21 03:00:00|10887.7|10881.7|10897.7|10891.7|10897.7|10891.7|10882.7|10876.7|543
1618974300000|2021-04-21 03:05:00|10898.7|10892.7|10896.7|10890.7|10898.7|10892.7|10878.7|10872.7|822
1618974600000|2021-04-21 03:10:00|10897.7|10891.7|10910.7|10904.7|10923.7|10917.7|10895.7|10889.7|1209
1618974900000|2021-04-21 03:15:00|10911.7|10905.7|10894.7|10888.7|10919.7|10913.7|10891.7|10885.7|670
1618975200000|2021-04-21 03:20:00|10895.7|10889.7|10899.7|10893.7|10901.7|10895.7|10888.7|10882.7|679
1618975500000|2021-04-21 03:25:00|10897.7|10891.7|10898.7|10892.7|10902.7|10896.7|10888.7|10882.7|489
1618975800000|2021-04-21 03:30:00|10897.7|10891.7|10893.7|10887.7|10898.7|10892.7|10888.7|10882.7|283
1618976100000|2021-04-21 03:35:00|10894.7|10888.7|10884.7|10878.7|10895.7|10889.7|10882.7|10876.7|460
1618976400000|2021-04-21 03:40:00|10883.7|10877.7|10885.7|10879.7|10888.7|10882.7|10878.7|10872.7|479
1618976700000|2021-04-21 03:45:00|10884.7|10878.7|10885.7|10879.7|10888.7|10882.7|10880.7|10874.7|392
1618977000000|2021-04-21 03:50:00|10884.7|10878.7|10890.7|10884.7|10890.7|10884.7|10883.7|10877.7|503
1618977300000|2021-04-21 03:55:00|10888.7|10882.7|10894.7|10888.7|10894.7|10888.7|10888.7|10882.7|329
1618977600000|2021-04-21 04:00:00|10900.4|10877|10902.3|10878.9|10902.3|10878.9|10900.2|10876.8|0
1618977900000|2021-04-21 04:05:00|10902.5|10879.1|10904.3|10880.9|10906.2|10882.8|10902.5|10879.1|0
1618978200000|2021-04-21 04:10:00|10904.1|10880.7|10903|10879.6|10904.7|10881.3|10902.7|10879.3|0
1618978500000|2021-04-21 04:15:00|10902.8|10879.4|10902.6|10879.2|10904.6|10881.2|10902.3|10878.9|0
1618978800000|2021-04-21 04:20:00|10902.8|10879.4|10902.4|10879|10904.4|10881|10900.7|10877.3|0
1618979100000|2021-04-21 04:25:00|10902.6|10879.2|10896.9|10873.5|10903.3|10879.9|10896.9|10873.5|0
1618979400000|2021-04-21 04:30:00|10897.1|10873.7|10898.8|10875.4|10901.1|10877.7|10897.1|10873.7|0
1618979700000|2021-04-21 04:35:00|10899|10875.6|10898.5|10875.1|10900.8|10877.4|10898.5|10875.1|0
1618980000000|2021-04-21 04:40:00|10898.4|10875|10900.2|10876.8|10902.2|10878.8|10896.4|10873|0
1618980300000|2021-04-21 04:45:00|10899.9|10876.5|10902.5|10879.1|10904.1|10880.7|10899.9|10876.5|0
1618980600000|2021-04-21 04:50:00|10902.7|10879.3|10904.1|10880.7|10904.3|10880.9|10902.2|10878.8|0
1618980900000|2021-04-21 04:55:00|10904.3|10880.9|10904.3|10880.9|10904.3|10880.9|10904.1|10880.7|0
1618981200000|2021-04-21 05:00:00|10904.1|10880.7|10880.7|10874.7|10904.1|10896.7|10877.7|10871.7|1163
1618981500000|2021-04-21 05:05:00|10881.7|10875.7|10867.7|10861.7|10881.7|10875.7|10858.7|10852.7|871
1618981800000|2021-04-21 05:10:00|10866.7|10860.7|10865.7|10859.7|10869.7|10863.7|10863.7|10857.7|425
1618982100000|2021-04-21 05:15:00|10864.7|10858.7|10869.7|10863.7|10873.7|10867.7|10859.7|10853.7|451
1618982400000|2021-04-21 05:20:00|10868.7|10862.7|10882.7|10876.7|10883.7|10877.7|10867.7|10861.7|859
1618982700000|2021-04-21 05:25:00|10883.7|10877.7|10891.7|10885.7|10892.7|10886.7|10878.7|10872.7|459
1618983000000|2021-04-21 05:30:00|10892.7|10886.7|10885.7|10879.7|10894.7|10888.7|10883.7|10877.7|606
1618983300000|2021-04-21 05:35:00|10886.7|10880.7|10887.7|10881.7|10888.7|10882.7|10879.7|10873.7|404
1618983600000|2021-04-21 05:40:00|10886.7|10880.7|10881.7|10875.7|10889.7|10883.7|10877.7|10871.7|287
1618983900000|2021-04-21 05:45:00|10880.7|10874.7|10885.7|10879.7|10890.7|10884.7|10875.7|10869.7|389
1618984200000|2021-04-21 05:50:00|10886.7|10880.7|10870.7|10864.7|10886.7|10880.7|10870.7|10864.7|476
1618984500000|2021-04-21 05:55:00|10871.7|10865.7|10869.7|10863.7|10876.7|10870.7|10869.7|10863.7|327
1618984800000|2021-04-21 06:00:00|10868.7|10862.7|10885.7|10879.7|10887.7|10881.7|10866.7|10860.7|693
1618985100000|2021-04-21 06:05:00|10884.7|10878.7|10867.7|10861.7|10886.7|10880.7|10866.7|10860.7|650
1618985400000|2021-04-21 06:10:00|10866.7|10860.7|10867.7|10861.7|10871.7|10865.7|10857.7|10851.7|610
1618985700000|2021-04-21 06:15:00|10868.7|10862.7|10872.7|10866.7|10874.7|10868.7|10864.7|10858.7|706
1618986000000|2021-04-21 06:20:00|10871.7|10865.7|10869.7|10863.7|10876.7|10870.7|10869.7|10863.7|470
1618986300000|2021-04-21 06:25:00|10870.7|10864.7|10881.7|10875.7|10881.7|10875.7|10866.7|10860.7|627
1618986600000|2021-04-21 06:30:00|10882.7|10876.7|10875.7|10869.7|10886.7|10880.7|10875.7|10869.7|1057
1618986900000|2021-04-21 06:35:00|10876.7|10870.7|10874.7|10868.7|10878.7|10872.7|10867.7|10861.7|512
1618987200000|2021-04-21 06:40:00|10875.7|10869.7|10883.7|10877.7|10885.7|10879.7|10873.7|10867.7|549
1618987500000|2021-04-21 06:45:00|10884.7|10878.7|10875.7|10869.7|10885.7|10879.7|10875.7|10869.7|483
1618987800000|2021-04-21 06:50:00|10874.7|10868.7|10881.7|10875.7|10884.7|10878.7|10874.7|10868.7|483
1618988100000|2021-04-21 06:55:00|10880.7|10874.7|10881.7|10875.7|10884.7|10878.7|10875.7|10869.7|435
1618988400000|2021-04-21 07:00:00|10882.7|10876.7|10866.7|10860.7|10883.7|10877.7|10865.7|10859.7|908
1618988700000|2021-04-21 07:05:00|10867.7|10861.7|10883.7|10877.7|10886.7|10880.7|10865.7|10859.7|697
1618989000000|2021-04-21 07:10:00|10882.7|10876.7|10879.7|10873.7|10886.7|10880.7|10878.7|10872.7|612
1618989300000|2021-04-21 07:15:00|10878.7|10872.7|10880.7|10874.7|10886.7|10880.7|10877.7|10871.7|620
1618989600000|2021-04-21 07:20:00|10881.7|10875.7|10882.7|10876.7|10886.7|10880.7|10879.7|10873.7|513
1618989900000|2021-04-21 07:25:00|10883.7|10877.7|10875.7|10869.7|10883.7|10877.7|10870.7|10864.7|1134
1618990200000|2021-04-21 07:30:00|10876.7|10870.7|10883.7|10877.7|10888.7|10882.7|10875.7|10869.7|1152
1618990500000|2021-04-21 07:35:00|10884.7|10878.7|10891.7|10885.7|10892.7|10886.7|10880.7|10874.7|1096
1618990800000|2021-04-21 07:40:00|10892.7|10886.7|10887.7|10881.7|10892.7|10886.7|10881.7|10875.7|916
1618991100000|2021-04-21 07:45:00|10886.7|10880.7|10883.7|10877.7|10888.7|10882.7|10882.7|10876.7|807
1618991400000|2021-04-21 07:50:00|10884.7|10878.7|10888.7|10882.7|10889.7|10883.7|10883.7|10877.7|854
1618991700000|2021-04-21 07:55:00|10889.7|10883.7|10894.7|10888.7|10897.7|10891.7|10887.7|10881.7|1860
1618992000000|2021-04-21 08:00:00|10881.5|10875.5|10877.5|10871.5|10883.5|10877.5|10871.5|10865.5|1435
1618992300000|2021-04-21 08:05:00|10876.5|10870.5|10866.5|10860.5|10876.5|10870.5|10860.5|10854.5|1314
1618992600000|2021-04-21 08:10:00|10867.5|10861.5|10863.5|10857.5|10870.5|10864.5|10860.5|10854.5|1296
1618992900000|2021-04-21 08:15:00|10862.5|10856.5|10866.5|10860.5|10870.5|10864.5|10860.5|10854.5|1043
1618993200000|2021-04-21 08:20:00|10865.5|10859.5|10858.5|10852.5|10866.5|10860.5|10856.5|10850.5|631
1618993500000|2021-04-21 08:25:00|10859.5|10853.5|10849.5|10843.5|10866.5|10860.5|10846.5|10840.5|784
1618993800000|2021-04-21 08:30:00|10856.2|10832.8|10852.7|10829.3|10856.2|10832.8|10852.5|10829.1|0
1618994100000|2021-04-21 08:35:00|10853|10829.6|10853.9|10830.5|10856.2|10832.8|10852.1|10828.7|0
1618994400000|2021-04-21 08:40:00|10854.1|10830.7|10849.5|10826.1|10855.7|10832.3|10847.9|10824.5|0
1618994700000|2021-04-21 08:45:00|10848.1|10824.7|10853.5|10830.1|10855.7|10832.3|10848.1|10824.7|0
1618995000000|2021-04-21 08:50:00|10853.7|10830.3|10848.4|10825|10857.7|10834.3|10848.2|10824.8|0
1618995300000|2021-04-21 08:55:00|10848.7|10825.3|10853.5|10830.1|10854|10830.6|10846.8|10823.4|0
1618995600000|2021-04-21 09:00:00|10853.7|10830.3|10851|10827.6|10857.4|10834|10850.7|10827.3|0
1618995900000|2021-04-21 09:05:00|10850.9|10827.5|10853|10829.6|10854.9|10831.5|10849.1|10825.7|0
1618996200000|2021-04-21 09:10:00|10854.4|10831|10849.8|10826.4|10854.7|10831.3|10849.4|10826|0
1618996500000|2021-04-21 09:15:00|10849.6|10826.2|10856.5|10850.5|10862.5|10856.5|10848|10826.2|567
1618996800000|2021-04-21 09:20:00|10857|10851|10853.5|10847.5|10862|10856|10852.5|10846.5|189
1618997100000|2021-04-21 09:25:00|10853|10847|10853.5|10847.5|10856|10850|10849.5|10843.5|301
1618997400000|2021-04-21 09:30:00|10854|10848|10852|10846|10856.5|10850.5|10851.5|10845.5|48
1618997700000|2021-04-21 09:35:00|10851.5|10845.5|10831.5|10825.5|10852|10846|10830|10824|292
1618998000000|2021-04-21 09:40:00|10832|10826|10840|10834|10842|10836|10832|10826|105
1618998300000|2021-04-21 09:45:00|10839.5|10833.5|10842.5|10836.5|10843|10837|10835.5|10829.5|47
1618998600000|2021-04-21 09:50:00|10843|10837|10845.5|10839.5|10846|10840|10843|10837|78
1618998900000|2021-04-21 09:55:00|10846|10840|10847|10841|10848|10842|10844|10838|30
1618999200000|2021-04-21 10:00:00|10847.5|10841.5|10838.5|10832.5|10848|10842|10838|10832|68
1618999500000|2021-04-21 10:05:00|10838|10832|10846.5|10840.5|10849|10843|10836.5|10830.5|130
1618999800000|2021-04-21 10:10:00|10847|10841|10848.5|10842.5|10852|10846|10845|10839|96
1619000100000|2021-04-21 10:15:00|10849|10843|10839.5|10833.5|10851|10845|10838.5|10832.5|191
1619000400000|2021-04-21 10:20:00|10840|10834|10840|10834|10843.5|10837.5|10838.5|10832.5|82
1619000700000|2021-04-21 10:25:00|10840.5|10834.5|10842.5|10836.5|10848|10842|10840|10834|62
1619001000000|2021-04-21 10:30:00|10843|10837|10844|10838|10849.5|10843.5|10843|10837|59
1619001300000|2021-04-21 10:35:00|10843.5|10837.5|10849.5|10843.5|10850.5|10844.5|10843|10837|97
1619001600000|2021-04-21 10:40:00|10850|10844|10853.5|10847.5|10854.5|10848.5|10848.5|10842.5|56
1619001900000|2021-04-21 10:45:00|10854|10848|10857.5|10851.5|10858|10852|10852|10846|40
1619002200000|2021-04-21 10:50:00|10858|10852|10856.5|10850.5|10861|10855|10856.5|10850.5|36
1619002500000|2021-04-21 10:55:00|10857|10851|10864|10858|10865|10859|10856|10850|98
1619002800000|2021-04-21 11:00:00|10864.5|10858.5|10862.5|10856.5|10866.5|10860.5|10861|10855|114
1619003100000|2021-04-21 11:05:00|10863|10857|10861|10855|10863.5|10857.5|10859.5|10853.5|82
1619003400000|2021-04-21 11:10:00|10862|10856|10862|10856|10863.5|10857.5|10860|10854|83
1619003700000|2021-04-21 11:15:00|10862.5|10856.5|10868|10862|10868|10862|10861.5|10855.5|105
1619004000000|2021-04-21 11:20:00|10867|10861|10862|10856|10867|10861|10862|10856|59
1619004300000|2021-04-21 11:25:00|10861.5|10855.5|10858|10852|10864|10858|10857|10851|31
1619004600000|2021-04-21 11:30:00|10858.5|10852.5|10862.5|10856.5|10863|10857|10858|10852|19
1619004900000|2021-04-21 11:35:00|10862|10856|10860.5|10854.5|10863|10857|10860|10854|29
1619005200000|2021-04-21 11:40:00|10861|10855|10859.5|10853.5|10862|10856|10859|10853|23
1619005500000|2021-04-21 11:45:00|10860|10854|10856|10850|10861|10855|10856|10850|33
1619005800000|2021-04-21 11:50:00|10855.5|10849.5|10860|10854|10861|10855|10855.5|10849.5|28
1619006100000|2021-04-21 11:55:00|10860.5|10854.5|10861.5|10855.5|10863.5|10857.5|10860.5|10854.5|32
1619006400000|2021-04-21 12:00:00|10862|10856|10856.5|10850.5|10863|10857|10855|10849|35
1619006700000|2021-04-21 12:05:00|10857|10851|10855.5|10849.5|10858|10852|10853|10847|16
1619007000000|2021-04-21 12:10:00|10855|10849|10855|10849|10858|10852|10852.5|10846.5|15
1619007300000|2021-04-21 12:15:00|10855.5|10849.5|10854.5|10848.5|10858|10852|10853|10847|26
1619007600000|2021-04-21 12:20:00|10855|10849|10850.5|10844.5|10855|10849|10849.5|10843.5|84
1619007900000|2021-04-21 12:25:00|10850|10844|10851|10845|10851|10845|10849|10843|38
1619008200000|2021-04-21 12:30:00|10851.5|10845.5|10845|10839|10852|10846|10843|10837|128
1619008500000|2021-04-21 12:35:00|10844.5|10838.5|10839.5|10833.5|10848.5|10842.5|10837|10831|126
1619008800000|2021-04-21 12:40:00|10840|10834|10848|10842|10849|10843|10840|10834|37
1619009100000|2021-04-21 12:45:00|10848.5|10842.5|10851.5|10845.5|10852.5|10846.5|10847|10841|57
1619009400000|2021-04-21 12:50:00|10851|10845|10848|10842|10852|10846|10848|10842|37
1619009700000|2021-04-21 12:55:00|10848.5|10842.5|10852|10846|10853.5|10847.5|10848.5|10842.5|24
1619010000000|2021-04-21 13:00:00|10852.5|10846.5|10854.5|10848.5|10858|10852|10851|10845|88
1619010300000|2021-04-21 13:05:00|10855|10849|10856|10850|10857|10851|10854|10848|39
1619010600000|2021-04-21 13:10:00|10855.5|10849.5|10852|10846|10855.5|10849.5|10849|10843|17
1619010900000|2021-04-21 13:15:00|10853|10847|10848.5|10842.5|10853|10847|10848|10842|40
1619011200000|2021-04-21 13:20:00|10848|10842|10846.5|10840.5|10853.5|10847.5|10845|10839|19
1619011500000|2021-04-21 13:25:00|10847|10841|10848|10842|10851|10845|10846|10840|50
1619011800000|2021-04-21 13:30:00|10849|10843|10851.5|10845.5|10855.5|10849.5|10833.5|10827.5|742
1619012100000|2021-04-21 13:35:00|10852|10846|10834|10828|10857|10851|10834|10828|349
1619012400000|2021-04-21 13:40:00|10833.5|10827.5|10849|10843|10850.5|10844.5|10829.5|10823.5|314
1619012700000|2021-04-21 13:45:00|10848.5|10842.5|10877|10871|10878|10872|10848|10842|456
1619013000000|2021-04-21 13:50:00|10877.5|10871.5|10875|10869|10878|10872|10868|10862|454
1619013300000|2021-04-21 13:55:00|10875.5|10869.5|10879.5|10873.5|10880.5|10874.5|10871|10865|301
1619013600000|2021-04-21 14:00:00|10879|10873|10877|10871|10882.5|10876.5|10875.5|10869.5|356
1619013900000|2021-04-21 14:05:00|10876.5|10870.5|10871|10865|10878|10872|10867.5|10861.5|252
1619014200000|2021-04-21 14:10:00|10870.5|10864.5|10875|10869|10878|10872|10870|10864|235
1619014500000|2021-04-21 14:15:00|10874.5|10868.5|10872|10866|10877|10871|10861|10855|392
1619014800000|2021-04-21 14:20:00|10873|10867|10889|10883|10889|10883|10867.5|10861.5|512
1619015100000|2021-04-21 14:25:00|10889.5|10883.5|10888.5|10882.5|10892|10886|10884.5|10878.5|521
1619015400000|2021-04-21 14:30:00|10889|10883|10876.5|10870.5|10890|10884|10875|10869|228
1619015700000|2021-04-21 14:35:00|10877|10871|10879|10873|10884.5|10878.5|10876|10870|176
1619016000000|2021-04-21 14:40:00|10879.5|10873.5|10881|10875|10883|10877|10877|10871|175
1619016300000|2021-04-21 14:45:00|10882|10876|10886|10880|10889.5|10883.5|10880.5|10874.5|183
1619016600000|2021-04-21 14:50:00|10885.5|10879.5|10887.5|10881.5|10889.5|10883.5|10878|10872|156
1619016900000|2021-04-21 14:55:00|10887|10881|10887.5|10881.5|10888|10882|10882|10876|151
1619017200000|2021-04-21 15:00:00|10888.5|10882.5|10893.5|10887.5|10896.5|10890.5|10885.5|10879.5|173
1619017500000|2021-04-21 15:05:00|10892.5|10886.5|10893.5|10887.5|10896.5|10890.5|10892.5|10886.5|149
1619017800000|2021-04-21 15:10:00|10895.5|10889.5|10895.5|10889.5|10898.5|10892.5|10892.5|10886.5|145
1619018100000|2021-04-21 15:15:00|10896.5|10890.5|10905.5|10899.5|10905.5|10899.5|10895.5|10889.5|323
1619018400000|2021-04-21 15:20:00|10904.5|10898.5|10906.5|10900.5|10911.5|10905.5|10901.5|10895.5|262
1619018700000|2021-04-21 15:25:00|10905.5|10899.5|10903.5|10897.5|10906.5|10900.5|10902.5|10896.5|113
1619019000000|2021-04-21 15:30:00|10904.5|10898.5|10910.5|10904.5|10911.5|10905.5|10904.5|10898.5|150
1619019300000|2021-04-21 15:35:00|10911.5|10905.5|10910.5|10904.5|10913.5|10907.5|10908.5|10902.5|126
1619019600000|2021-04-21 15:40:00|10911.5|10905.5|10906.5|10900.5|10913.5|10907.5|10905.5|10899.5|114
1619019900000|2021-04-21 15:45:00|10907.5|10901.5|10907.5|10901.5|10913.5|10907.5|10907.5|10901.5|87
1619020200000|2021-04-21 15:50:00|10908.5|10902.5|10908.5|10902.5|10909.5|10903.5|10905.5|10899.5|87
1619020500000|2021-04-21 15:55:00|10909.5|10903.5|10909.5|10903.5|10912.5|10906.5|10906.5|10900.5|79
1619020800000|2021-04-21 16:00:00|10910.5|10904.5|10911.5|10905.5|10913.5|10907.5|10907.5|10901.5|118
1619021100000|2021-04-21 16:05:00|10913.5|10907.5|10913.5|10907.5|10914.5|10908.5|10910.5|10904.5|91
1619021400000|2021-04-21 16:10:00|10912.5|10906.5|10912.5|10906.5|10913.5|10907.5|10909.5|10903.5|110
1619021700000|2021-04-21 16:15:00|10911.5|10905.5|10917.5|10911.5|10917.5|10911.5|10911.5|10905.5|112
1619022000000|2021-04-21 16:20:00|10916.5|10910.5|10920.5|10914.5|10921.5|10915.5|10916.5|10910.5|126
1619022300000|2021-04-21 16:25:00|10921.5|10915.5|10914.5|10908.5|10921.5|10915.5|10913.5|10907.5|109
1619022600000|2021-04-21 16:30:00|10913.5|10907.5|10915.5|10909.5|10918.5|10912.5|10912.5|10906.5|93
1619022900000|2021-04-21 16:35:00|10916.5|10910.5|10919.5|10913.5|10921.5|10915.5|10915.5|10909.5|103
1619023200000|2021-04-21 16:40:00|10918.5|10912.5|10913.5|10907.5|10919.5|10913.5|10913.5|10907.5|53
1619023500000|2021-04-21 16:45:00|10914.5|10908.5|10914.5|10908.5|10916.5|10910.5|10911.5|10905.5|35
1619023800000|2021-04-21 16:50:00|10913.5|10907.5|10914.5|10908.5|10916.5|10910.5|10913.5|10907.5|30
1619024100000|2021-04-21 16:55:00|10915.5|10909.5|10909.5|10903.5|10915.5|10909.5|10906.5|10900.5|199
1619024400000|2021-04-21 17:00:00|10910.5|10904.5|10919.5|10913.5|10919.5|10913.5|10910.5|10904.5|83
1619024700000|2021-04-21 17:05:00|10918.5|10912.5|10919.5|10913.5|10921.5|10915.5|10915.5|10909.5|114
1619025000000|2021-04-21 17:10:00|10920.5|10914.5|10922.5|10916.5|10923.5|10917.5|10919.5|10913.5|63
1619025300000|2021-04-21 17:15:00|10921.5|10915.5|10923.5|10917.5|10924.5|10918.5|10920.5|10914.5|42
1619025600000|2021-04-21 17:20:00|10922.5|10916.5|10927.5|10921.5|10928.5|10922.5|10922.5|10916.5|84
1619025900000|2021-04-21 17:25:00|10926.5|10920.5|10922.5|10916.5|10926.5|10920.5|10921.5|10915.5|41
1619026200000|2021-04-21 17:30:00|10921.5|10915.5|10922.5|10916.5|10923.5|10917.5|10921.5|10915.5|28
1619026500000|2021-04-21 17:35:00|10923.5|10917.5|10923.5|10917.5|10924.5|10918.5|10919.5|10913.5|58
1619026800000|2021-04-21 17:40:00|10922.5|10916.5|10923.5|10917.5|10923.5|10917.5|10921.5|10915.5|10
1619027100000|2021-04-21 17:45:00|10922.5|10916.5|10925.5|10919.5|10926.5|10920.5|10922.5|10916.5|20
1619027400000|2021-04-21 17:50:00|10924.5|10918.5|10923.5|10917.5|10927.5|10921.5|10923.5|10917.5|40
1619027700000|2021-04-21 17:55:00|10922.5|10916.5|10926.5|10920.5|10926.5|10920.5|10922.5|10916.5|37
1619028000000|2021-04-21 18:00:00|10927.5|10921.5|10926.5|10920.5|10930.5|10924.5|10926.5|10920.5|55
1619028300000|2021-04-21 18:05:00|10927.5|10921.5|10927.5|10921.5|10929.5|10923.5|10925.5|10919.5|21
1619028600000|2021-04-21 18:10:00|10923.5|10917.5|10924.5|10918.5|10928.5|10922.5|10923.5|10917.5|20
1619028900000|2021-04-21 18:15:00|10925.5|10919.5|10924.5|10918.5|10927.5|10921.5|10924.5|10918.5|19
1619029200000|2021-04-21 18:20:00|10925.5|10919.5|10920.5|10914.5|10925.5|10919.5|10920.5|10914.5|58
1619029500000|2021-04-21 18:25:00|10921.5|10915.5|10920.5|10914.5|10923.5|10917.5|10920.5|10914.5|36
1619029800000|2021-04-21 18:30:00|10921.5|10915.5|10918.5|10912.5|10922.5|10916.5|10918.5|10912.5|80
1619030100000|2021-04-21 18:35:00|10919.5|10913.5|10918.5|10912.5|10919.5|10913.5|10916.5|10910.5|34
1619030400000|2021-04-21 18:40:00|10917.5|10911.5|10917.5|10911.5|10921.5|10915.5|10917.5|10911.5|109
1619030700000|2021-04-21 18:45:00|10919.5|10913.5|10918.5|10912.5|10923.5|10917.5|10918.5|10912.5|45
1619031000000|2021-04-21 18:50:00|10919.5|10913.5|10919.5|10913.5|10922.5|10916.5|10915.5|10909.5|79
1619031300000|2021-04-21 18:55:00|10918.5|10912.5|10928.5|10905.1|10928.5|10916.5|10915.5|10905.1|43
1619031600000|2021-04-21 19:00:00|10928.4|10905|10929.9|10906.5|10930|10906.6|10928.2|10904.8|0
1619031900000|2021-04-21 19:05:00|10929.8|10906.4|10931.8|10908.4|10932.7|10909.3|10928.9|10905.5|0
1619032200000|2021-04-21 19:10:00|10931.7|10908.3|10936.1|10912.7|10936.8|10913.4|10931.7|10908.3|0
1619032500000|2021-04-21 19:15:00|10936|10912.6|10937.4|10914|10937.4|10914|10934.9|10911.5|0
1619032800000|2021-04-21 19:20:00|10937.5|10914.1|10936.1|10912.7|10938.2|10914.8|10935.8|10912.4|0
1619033100000|2021-04-21 19:25:00|10935.4|10912|10935.9|10912.5|10936.2|10912.8|10935.2|10911.8|0
1619033400000|2021-04-21 19:30:00|10936|10912.6|10941.4|10918|10941.4|10918|10935.3|10911.9|0
1619033700000|2021-04-21 19:35:00|10941.3|10917.9|10941.3|10917.9|10941.8|10918.4|10939.4|10916|0
1619034000000|2021-04-21 19:40:00|10941.2|10917.8|10946.4|10923|10946.6|10923.2|10941.2|10917.8|0
1619034300000|2021-04-21 19:45:00|10946.5|10923.1|10950.5|10927.1|10951.3|10927.9|10945.7|10922.3|0
1619034600000|2021-04-21 19:50:00|10950.6|10927.2|10947|10923.6|10951.4|10928|10945.8|10922.4|0
1619034900000|2021-04-21 19:55:00|10947.1|10923.7|10944.9|10921.5|10952.5|10929.1|10943.1|10919.7|0
1619035200000|2021-04-21 20:00:00|10945.6|10922.2|10934.8|10911.4|10945.6|10922.2|10933.4|10910|0
1619035500000|2021-04-21 20:05:00|10934.3|10910.9|10932.5|10909.1|10936.2|10912.8|10932|10908.6|0
1619035800000|2021-04-21 20:10:00|10932|10908.6|10932.7|10909.3|10933.9|10910.5|10931.6|10908.2|0
1619036100000|2021-04-21 20:15:00|10932.5|10909.1|10931.7|10908.3|10932.9|10909.5|10931.5|10908.1|0
1619036400000|2021-04-21 20:20:00|10931.8|10908.4|10932.4|10909|10932.6|10909.2|10931.8|10908.4|0
1619036700000|2021-04-21 20:25:00|10932.5|10909.1|10932.6|10909.2|10933|10909.6|10932.4|10909|0
1619037000000|2021-04-21 20:30:00|10932.7|10909.3|10931.3|10907.9|10934.1|10910.7|10930.4|10907|0
1619037300000|2021-04-21 20:35:00|10931.8|10908.4|10931.3|10907.9|10932.7|10909.3|10931.3|10907.9|0
1619037600000|2021-04-21 20:40:00|10931.7|10908.3|10931.7|10908.3|10932.2|10908.8|10931.3|10907.9|0
1619037900000|2021-04-21 20:45:00|10931.3|10907.9|10929.9|10906.5|10932.2|10908.8|10929|10905.6|0
1619038200000|2021-04-21 20:50:00|10929.4|10906|10931.3|10907.9|10931.7|10908.3|10929.4|10906|0
1619038500000|2021-04-21 20:55:00|10930.8|10907.4|10930|10906.6|10931.7|10908.3|10929.4|10906|0
1619038800000|2021-04-21 21:00:00|10930.3|10906.9|10931|10907.6|10931.1|10907.7|10930.3|10906.9|0
1619039100000|2021-04-21 21:05:00|10931.1|10907.7|10930.8|10907.4|10931.1|10907.7|10930.1|10906.7|0
1619039400000|2021-04-21 21:10:00|10930.1|10906.7|10930.8|10907.4|10930.9|10907.5|10930.1|10906.7|0
1619039700000|2021-04-21 21:15:00|10930.9|10907.5|10931.6|10908.2|10931.6|10908.2|10930.8|10907.4|0
1619040000000|2021-04-21 21:20:00|10931.2|10907.8|10930.6|10907.2|10931.7|10908.3|10930.6|10907.2|0
1619040300000|2021-04-21 21:25:00|10931.2|10907.8|10929.6|10906.2|10931.2|10907.8|10929.2|10905.8|0
1619040600000|2021-04-21 21:30:00|10929.4|10906|10929.4|10906|10929.4|10906|10929.4|10906|0
1619040900000|2021-04-21 21:35:00|10930.2|10906.8|10930|10906.6|10930.2|10906.8|10929.7|10906.3|0
1619041200000|2021-04-21 21:40:00|10929.8|10906.4|10930.1|10906.7|10930.1|10906.7|10929.8|10906.4|0
1619041500000|2021-04-21 21:45:00|10930|10906.6|10930|10906.6|10930|10906.6|10930|10906.6|0
1619041800000|2021-04-21 21:50:00|10930.1|10906.7|10930|10906.6|10930.1|10906.7|10930|10906.6|0
1619042100000|2021-04-21 21:55:00|10930.2|10906.8|10930.6|10907.2|10931|10907.6|10929.9|10906.5|0
1619042400000|2021-04-21 22:00:00|10932.1|10908.7|10933.2|10909.8|10933.7|10910.3|10930.7|10907.3|0
1619042700000|2021-04-21 22:05:00|10932.8|10909.4|10931.8|10908.4|10933.2|10909.8|10930.9|10907.5|0
1619043000000|2021-04-21 22:10:00|10932.3|10908.9|10931.8|10908.4|10932.8|10909.4|10931.8|10908.4|0
1619043300000|2021-04-21 22:15:00|10931.4|10908|10931.4|10908|10932.3|10908.9|10931.4|10908|0
1619043600000|2021-04-21 22:20:00|10931.8|10908.4|10930.9|10907.5|10931.8|10908.4|10930.5|10907.1|0
1619043900000|2021-04-21 22:25:00|10931.4|10908|10930.5|10907.1|10931.8|10908.4|10930.5|10907.1|0
1619044200000|2021-04-21 22:30:00|10930|10906.6|10930.5|10907.1|10930.5|10907.1|10929.5|10906.1|0
1619044500000|2021-04-21 22:35:00|10930|10906.6|10928.6|10905.2|10930.5|10907.1|10928.2|10904.8|0
1619044800000|2021-04-21 22:40:00|10928.4|10905|10927.2|10903.8|10928.4|10905|10926.8|10903.4|0
1619045100000|2021-04-21 22:45:00|10927.7|10904.3|10926.8|10903.4|10928.2|10904.8|10926.8|10903.4|0
1619045400000|2021-04-21 22:50:00|10927.2|10903.8|10927.2|10903.8|10927.7|10904.3|10926.3|10902.9|0
1619045700000|2021-04-21 22:55:00|10926.8|10903.4|10928.2|10904.8|10928.6|10905.2|10926.8|10903.4|0
1619046000000|2021-04-21 23:00:00|10928.6|10905.2|10927.7|10904.3|10928.6|10905.2|10927.7|10904.3|0
1619046300000|2021-04-21 23:05:00|10927.9|10904.5|10928.2|10904.8|10928.6|10905.2|10926.8|10903.4|0
1619046600000|2021-04-21 23:10:00|10928.6|10905.2|10930|10906.6|10930.5|10907.1|10928.6|10905.2|0
1619046900000|2021-04-21 23:15:00|10929.5|10906.1|10930|10906.6|10931.4|10908|10929.5|10906.1|0
1619047200000|2021-04-21 23:20:00|10929.5|10906.1|10929.1|10905.7|10930.5|10907.1|10929.1|10905.7|0
1619047500000|2021-04-21 23:25:00|10928.6|10905.2|10927.7|10904.3|10929.1|10905.7|10926.8|10903.4|0
1619047800000|2021-04-21 23:30:00|10928.2|10904.8|10928.2|10904.8|10928.2|10904.8|10926.8|10903.4|0
1619048100000|2021-04-21 23:35:00|10927.7|10904.3|10927.2|10903.8|10927.7|10904.3|10926.8|10903.4|0
1619048400000|2021-04-21 23:40:00|10926.3|10902.9|10925.9|10902.5|10926.8|10903.4|10924.9|10901.5|0
1619048700000|2021-04-21 23:45:00|10926.3|10902.9|10925.9|10902.5|10926.8|10903.4|10925.9|10902.5|0
1619049000000|2021-04-21 23:50:00|10926.3|10902.9|10926.8|10903.4|10928.2|10904.8|10926.3|10902.9|0
1619049300000|2021-04-21 23:55:00|10927|10903.6|10926.3|10902.9|10927.2|10903.8|10925.9|10902.5|0
1619049600000|2021-04-22 00:00:00|10925.9|10902.5|10925.6|10902.2|10927.2|10903.8|10924.9|10901.5|0
1619049900000|2021-04-22 00:05:00|10925.1|10901.7|10925.6|10902.2|10927.4|10904|10923.7|10900.3|0
1619050200000|2021-04-22 00:10:00|10925.3|10901.9|10925.6|10902.2|10926.5|10903.1|10924.6|10901.2|0
1619050500000|2021-04-22 00:15:00|10926|10902.6|10926.7|10903.3|10928.6|10905.2|10925.1|10901.7|0
1619050800000|2021-04-22 00:20:00|10926.5|10903.1|10932|10908.6|10932|10908.6|10926.5|10903.1|0
1619051100000|2021-04-22 00:25:00|10931.8|10908.4|10931.5|10908.1|10932|10908.6|10930.2|10906.8|0
1619051400000|2021-04-22 00:30:00|10931.8|10908.4|10929.9|10906.5|10933.6|10910.2|10929.9|10906.5|0
1619051700000|2021-04-22 00:35:00|10930|10906.6|10931.5|10908.1|10933.6|10910.2|10929.9|10906.5|0
1619052000000|2021-04-22 00:40:00|10931.7|10908.3|10931.5|10908.1|10931.8|10908.4|10931.3|10907.9|0
1619052300000|2021-04-22 00:45:00|10931.3|10907.9|10935.9|10912.5|10937.8|10914.4|10931.3|10907.9|0
1619052600000|2021-04-22 00:50:00|10936.2|10912.8|10933.6|10910.2|10936.2|10912.8|10933.4|10910|0
1619052900000|2021-04-22 00:55:00|10933.4|10910|10934.8|10911.4|10935|10911.6|10933.2|10909.8|0
1619053200000|2021-04-22 01:00:00|10933.4|10910|10931.8|10908.4|10935.5|10912.1|10931.3|10907.9|0
1619053500000|2021-04-22 01:05:00|10932|10908.6|10940.3|10916.9|10940.3|10916.9|10932|10908.6|0
1619053800000|2021-04-22 01:10:00|10940.5|10917.1|10926.7|10903.3|10942.6|10919.2|10925.1|10901.7|0
1619054100000|2021-04-22 01:15:00|10926.5|10903.1|10898.5|10892.5|10937.5|10931.5|10891.5|10885.5|1398
1619054400000|2021-04-22 01:20:00|10897.5|10891.5|10907.5|10901.5|10909.5|10903.5|10894.5|10888.5|797
1619054700000|2021-04-22 01:25:00|10906.5|10900.5|10930.5|10924.5|10930.5|10924.5|10904.5|10898.5|1026
1619055000000|2021-04-22 01:30:00|10929.5|10923.5|10918.5|10912.5|10957.5|10951.5|10906.5|10900.5|4488
1619055300000|2021-04-22 01:35:00|10917.5|10911.5|10939.5|10933.5|10944.5|10938.5|10902.5|10896.5|1740
1619055600000|2021-04-22 01:40:00|10940.5|10934.5|10919.5|10913.5|10942.5|10936.5|10904.5|10898.5|1481
1619055900000|2021-04-22 01:45:00|10918.5|10912.5|10925.5|10919.5|10931.5|10925.5|10897.5|10891.5|1422
1619056200000|2021-04-22 01:50:00|10924.5|10918.5|10877.5|10871.5|10925.5|10919.5|10875.5|10869.5|1620
1619056500000|2021-04-22 01:55:00|10876.5|10870.5|10877.5|10871.5|10888.5|10882.5|10859.5|10853.5|1198
1619056800000|2021-04-22 02:00:00|10875.5|10869.5|10861.5|10855.5|10881.5|10875.5|10850.5|10844.5|1795
1619057100000|2021-04-22 02:05:00|10860.5|10854.5|10878.5|10872.5|10884.5|10878.5|10856.5|10850.5|856
1619057400000|2021-04-22 02:10:00|10877.5|10871.5|10889.5|10883.5|10893.5|10887.5|10866.5|10860.5|828
1619057700000|2021-04-22 02:15:00|10890.5|10884.5|10889.5|10883.5|10895.5|10889.5|10879.5|10873.5|656
1619058000000|2021-04-22 02:20:00|10888.5|10882.5|10884.5|10878.5|10900.5|10894.5|10882.5|10876.5|1105
1619058300000|2021-04-22 02:25:00|10883.5|10877.5|10912.5|10906.5|10914.5|10908.5|10879.5|10873.5|962
1619058600000|2021-04-22 02:30:00|10913.5|10907.5|10910.5|10904.5|10927.5|10921.5|10902.5|10896.5|1492
1619058900000|2021-04-22 02:35:00|10911.5|10905.5|10902.5|10896.5|10915.5|10909.5|10890.5|10884.5|643
1619059200000|2021-04-22 02:40:00|10903.5|10897.5|10911.5|10905.5|10918.5|10912.5|10903.5|10897.5|534
1619059500000|2021-04-22 02:45:00|10913.5|10907.5|10918.5|10912.5|10923.5|10917.5|10909.5|10903.5|542
1619059800000|2021-04-22 02:50:00|10919.5|10913.5|10915.5|10909.5|10928.5|10922.5|10912.5|10906.5|433
1619060100000|2021-04-22 02:55:00|10916.5|10910.5|10912.5|10906.5|10916.5|10910.5|10904.5|10898.5|409
1619060400000|2021-04-22 03:00:00|10913.5|10907.5|10929.5|10923.5|10931.5|10925.5|10907.5|10901.5|433
1619060700000|2021-04-22 03:05:00|10930.5|10924.5|10928.5|10922.5|10930.5|10924.5|10916.5|10910.5|361
1619061000000|2021-04-22 03:10:00|10929.5|10923.5|10920.5|10914.5|10935.5|10929.5|10920.5|10914.5|481
1619061300000|2021-04-22 03:15:00|10921.5|10915.5|10920.5|10914.5|10926.5|10920.5|10917.5|10911.5|326
1619061600000|2021-04-22 03:20:00|10921.5|10915.5|10916.5|10910.5|10921.5|10915.5|10911.5|10905.5|402
1619061900000|2021-04-22 03:25:00|10915.5|10909.5|10923.5|10917.5|10924.5|10918.5|10912.5|10906.5|465
1619062200000|2021-04-22 03:30:00|10922.5|10916.5|10922.5|10916.5|10923.5|10917.5|10916.5|10910.5|416
1619062500000|2021-04-22 03:35:00|10921.5|10915.5|10925.5|10919.5|10927.5|10921.5|10919.5|10913.5|311
1619062800000|2021-04-22 03:40:00|10924.5|10918.5|10912.5|10906.5|10926.5|10920.5|10912.5|10906.5|286
1619063100000|2021-04-22 03:45:00|10913.5|10907.5|10914.5|10908.5|10915.5|10909.5|10908.5|10902.5|538
1619063400000|2021-04-22 03:50:00|10915.5|10909.5|10916.5|10910.5|10920.5|10914.5|10909.5|10903.5|232
1619063700000|2021-04-22 03:55:00|10915.5|10909.5|10921.5|10915.5|10921.5|10915.5|10913.5|10907.5|425
1619064000000|2021-04-22 04:00:00|10928|10904.6|10928.3|10904.9|10930.1|10906.7|10928|10904.6|0
1619064300000|2021-04-22 04:05:00|10928|10904.6|10928|10904.6|10928.3|10904.9|10926.4|10903|0
1619064600000|2021-04-22 04:10:00|10928.2|10904.8|10925.7|10902.3|10928.2|10904.8|10925.7|10902.3|0
1619064900000|2021-04-22 04:15:00|10926|10902.6|10926|10902.6|10926.4|10903|10925.5|10902.1|0
1619065200000|2021-04-22 04:20:00|10926.1|10902.7|10927.9|10904.5|10928.3|10904.9|10926.1|10902.7|0
1619065500000|2021-04-22 04:25:00|10927.8|10904.4|10926.4|10903|10928.5|10905.1|10926.2|10902.8|0
1619065800000|2021-04-22 04:30:00|10926.2|10902.8|10923.5|10900.1|10928.4|10905|10923.5|10900.1|0
1619066100000|2021-04-22 04:35:00|10924.2|10900.8|10921.5|10898.1|10925.2|10901.8|10921.2|10897.8|0
1619066400000|2021-04-22 04:40:00|10921.4|10898|10925.8|10902.4|10925.8|10902.4|10921.4|10898|0
1619066700000|2021-04-22 04:45:00|10925.6|10902.2|10925.8|10902.4|10927.7|10904.3|10925.6|10902.2|0
1619067000000|2021-04-22 04:50:00|10926.1|10902.7|10928.1|10904.7|10930|10906.6|10925.8|10902.4|0
1619067300000|2021-04-22 04:55:00|10928|10904.6|10930.2|10906.8|10931.8|10908.4|10927.9|10904.5|0
1619067600000|2021-04-22 05:00:00|10930.4|10907|10909.6|10903.6|10930.4|10918.6|10903.6|10897.6|1444
1619067900000|2021-04-22 05:05:00|10908.6|10902.6|10907.6|10901.6|10915.6|10909.6|10904.6|10898.6|733
1619068200000|2021-04-22 05:10:00|10906.6|10900.6|10905.6|10899.6|10907.6|10901.6|10895.6|10889.6|362
1619068500000|2021-04-22 05:15:00|10904.6|10898.6|10918.6|10912.6|10918.6|10912.6|10900.6|10894.6|471
1619068800000|2021-04-22 05:20:00|10919.6|10913.6|10923.6|10917.6|10925.6|10919.6|10916.6|10910.6|704
1619069100000|2021-04-22 05:25:00|10922.6|10916.6|10929.6|10923.6|10931.6|10925.6|10918.6|10912.6|512
1619069400000|2021-04-22 05:30:00|10928.6|10922.6|10922.6|10916.6|10929.6|10923.6|10919.6|10913.6|465
1619069700000|2021-04-22 05:35:00|10921.6|10915.6|10925.6|10919.6|10926.6|10920.6|10910.6|10904.6|541
1619070000000|2021-04-22 05:40:00|10924.6|10918.6|10922.6|10916.6|10926.6|10920.6|10918.6|10912.6|491
1619070300000|2021-04-22 05:45:00|10920.6|10914.6|10933.6|10927.6|10934.6|10928.6|10919.6|10913.6|435
1619070600000|2021-04-22 05:50:00|10932.6|10926.6|10925.6|10919.6|10938.6|10932.6|10922.6|10916.6|538
1619070900000|2021-04-22 05:55:00|10924.6|10918.6|10925.6|10919.6|10927.6|10921.6|10920.6|10914.6|364
1619071200000|2021-04-22 06:00:00|10926.6|10920.6|10931.6|10925.6|10933.6|10927.6|10920.6|10914.6|399
1619071500000|2021-04-22 06:05:00|10930.6|10924.6|10924.6|10918.6|10930.6|10924.6|10922.6|10916.6|872
1619071800000|2021-04-22 06:10:00|10923.6|10917.6|10915.6|10909.6|10924.6|10918.6|10912.6|10906.6|309
1619072100000|2021-04-22 06:15:00|10914.6|10908.6|10918.6|10912.6|10919.6|10913.6|10911.6|10905.6|260
1619072400000|2021-04-22 06:20:00|10917.6|10911.6|10924.6|10918.6|10926.6|10920.6|10917.6|10911.6|347
1619072700000|2021-04-22 06:25:00|10925.6|10919.6|10928.6|10922.6|10929.6|10923.6|10922.6|10916.6|380
1619073000000|2021-04-22 06:30:00|10927.6|10921.6|10931.6|10925.6|10932.6|10926.6|10924.6|10918.6|340
1619073300000|2021-04-22 06:35:00|10930.6|10924.6|10928.6|10922.6|10931.6|10925.6|10926.6|10920.6|309
1619073600000|2021-04-22 06:40:00|10929.6|10923.6|10930.6|10924.6|10930.6|10924.6|10924.6|10918.6|340
1619073900000|2021-04-22 06:45:00|10931.6|10925.6|10937.6|10931.6|10941.6|10935.6|10928.6|10922.6|862
1619074200000|2021-04-22 06:50:00|10936.6|10930.6|10941.6|10935.6|10944.6|10938.6|10936.6|10930.6|387
1619074500000|2021-04-22 06:55:00|10940.6|10934.6|10935.6|10929.6|10941.6|10935.6|10933.6|10927.6|357
1619074800000|2021-04-22 07:00:00|10936.6|10930.6|10939.6|10933.6|10941.6|10935.6|10931.6|10925.6|611
1619075100000|2021-04-22 07:05:00|10940.6|10934.6|10936.6|10930.6|10944.6|10938.6|10935.6|10929.6|582
1619075400000|2021-04-22 07:10:00|10937.6|10931.6|10931.6|10925.6|10939.6|10933.6|10931.6|10925.6|806
1619075700000|2021-04-22 07:15:00|10932.6|10926.6|10933.6|10927.6|10937.6|10931.6|10930.6|10924.6|423
1619076000000|2021-04-22 07:20:00|10932.6|10926.6|10933.6|10927.6|10933.6|10927.6|10930.6|10924.6|370
1619076300000|2021-04-22 07:25:00|10934.6|10928.6|10933.6|10927.6|10937.6|10931.6|10932.6|10926.6|392
1619076600000|2021-04-22 07:30:00|10932.6|10926.6|10937.6|10931.6|10939.6|10933.6|10932.6|10926.6|755
1619076900000|2021-04-22 07:35:00|10939.6|10933.6|10933.6|10927.6|10939.6|10933.6|10932.6|10926.6|398
1619077200000|2021-04-22 07:40:00|10932.6|10926.6|10934.6|10928.6|10937.6|10931.6|10928.6|10922.6|570
1619077500000|2021-04-22 07:45:00|10935.6|10929.6|10924.6|10918.6|10935.6|10929.6|10924.6|10918.6|439
1619077800000|2021-04-22 07:50:00|10925.6|10919.6|10921.6|10915.6|10925.6|10919.6|10917.6|10911.6|1295
1619078100000|2021-04-22 07:55:00|10922.6|10916.6|10917.6|10911.6|10928.6|10922.6|10915.6|10909.6|1502
1619078400000|2021-04-22 08:00:00|10918.6|10912.6|10919.6|10913.6|10921.6|10915.6|10912.6|10906.6|1349
1619078700000|2021-04-22 08:05:00|10918.6|10912.6|10934.6|10928.6|10934.6|10928.6|10917.6|10911.6|1217
1619079000000|2021-04-22 08:10:00|10933.6|10927.6|10936.6|10930.6|10937.6|10931.6|10929.6|10923.6|1749
1619079300000|2021-04-22 08:15:00|10935.6|10929.6|10934.6|10928.6|10936.6|10930.6|10933.6|10927.6|943
1619079600000|2021-04-22 08:20:00|10935.6|10929.6|10928.6|10922.6|10935.6|10929.6|10928.6|10922.6|562
1619079900000|2021-04-22 08:25:00|10927.6|10921.6|10932.6|10926.6|10934.6|10928.6|10925.6|10919.6|1397
1619080200000|2021-04-22 08:30:00|10942.3|10918.9|10946.9|10923.5|10949.2|10925.8|10942.3|10918.9|0
1619080500000|2021-04-22 08:35:00|10947|10923.6|10950.8|10927.4|10950.8|10927.4|10946.7|10923.3|0
1619080800000|2021-04-22 08:40:00|10950.9|10927.5|10947.8|10924.4|10952.7|10929.3|10946.4|10923|0
1619081100000|2021-04-22 08:45:00|10946.4|10923|10942.8|10919.4|10948.2|10924.8|10941.2|10917.8|0
1619081400000|2021-04-22 08:50:00|10942.5|10919.1|10937.5|10914.1|10942.5|10919.1|10935.9|10912.5|0
1619081700000|2021-04-22 08:55:00|10936.1|10912.7|10936.1|10912.7|10939.3|10915.9|10935.9|10912.5|0
1619082000000|2021-04-22 09:00:00|10935.9|10912.5|10935.4|10912|10939.5|10916.1|10935.4|10912|0
1619082300000|2021-04-22 09:05:00|10935.3|10911.9|10936.3|10912.9|10939.1|10915.7|10935.2|10911.8|0
1619082600000|2021-04-22 09:10:00|10936.1|10912.7|10939.3|10915.9|10939.5|10916.1|10934.7|10911.3|0
1619082900000|2021-04-22 09:15:00|10939.5|10916.1|10934.6|10928.6|10940.6|10934.6|10933.6|10916|189
1619083200000|2021-04-22 09:20:00|10935.1|10929.1|10937.6|10931.6|10939.1|10933.1|10934.1|10928.1|83
1619083500000|2021-04-22 09:25:00|10937.1|10931.1|10938.1|10932.1|10939.1|10933.1|10934.1|10928.1|22
1619083800000|2021-04-22 09:30:00|10937.6|10931.6|10934.6|10928.6|10938.1|10932.1|10932.6|10926.6|15
1619084100000|2021-04-22 09:35:00|10935.1|10929.1|10930.6|10924.6|10936.1|10930.1|10930.6|10924.6|35
1619084400000|2021-04-22 09:40:00|10931.1|10925.1|10927.1|10921.1|10933.1|10927.1|10926.6|10920.6|71
1619084700000|2021-04-22 09:45:00|10927.6|10921.6|10932.1|10926.1|10934.1|10928.1|10927.6|10921.6|45
1619085000000|2021-04-22 09:50:00|10931.6|10925.6|10933.1|10927.1|10934.1|10928.1|10930.1|10924.1|104
1619085300000|2021-04-22 09:55:00|10932.1|10926.1|10934.6|10928.6|10937.6|10931.6|10932.1|10926.1|109
1619085600000|2021-04-22 10:00:00|10935.1|10929.1|10929.1|10923.1|10936.1|10930.1|10928.1|10922.1|95
1619085900000|2021-04-22 10:05:00|10928.6|10922.6|10926.1|10920.1|10931.6|10925.6|10926.1|10920.1|52
1619086200000|2021-04-22 10:10:00|10925.1|10919.1|10925.1|10919.1|10929.6|10923.6|10924.6|10918.6|83
1619086500000|2021-04-22 10:15:00|10924.6|10918.6|10919.1|10913.1|10925.1|10919.1|10918.6|10912.6|116
1619086800000|2021-04-22 10:20:00|10918.1|10912.1|10919.6|10913.6|10921.1|10915.1|10917.1|10911.1|73
1619087100000|2021-04-22 10:25:00|10920.1|10914.1|10917.6|10911.6|10922.1|10916.1|10917.1|10911.1|67
1619087400000|2021-04-22 10:30:00|10917.1|10911.1|10915.6|10909.6|10919.6|10913.6|10914.1|10908.1|87
1619087700000|2021-04-22 10:35:00|10915.1|10909.1|10920.1|10914.1|10920.1|10914.1|10914.1|10908.1|103
1619088000000|2021-04-22 10:40:00|10920.6|10914.6|10922.6|10916.6|10925.6|10919.6|10919.6|10913.6|97
1619088300000|2021-04-22 10:45:00|10922.1|10916.1|10919.6|10913.6|10922.6|10916.6|10918.1|10912.1|71
1619088600000|2021-04-22 10:50:00|10919.1|10913.1|10914.1|10908.1|10920.1|10914.1|10911.1|10905.1|94
1619088900000|2021-04-22 10:55:00|10913.6|10907.6|10910.1|10904.1|10914.1|10908.1|10908.1|10902.1|129
1619089200000|2021-04-22 11:00:00|10909.1|10903.1|10910.1|10904.1|10911.6|10905.6|10905.6|10899.6|97
1619089500000|2021-04-22 11:05:00|10909.6|10903.6|10911.1|10905.1|10912.1|10906.1|10908.6|10902.6|48
1619089800000|2021-04-22 11:10:00|10912.1|10906.1|10917.6|10911.6|10917.6|10911.6|10911.6|10905.6|41
1619090100000|2021-04-22 11:15:00|10917.1|10911.1|10918.1|10912.1|10918.6|10912.6|10916.1|10910.1|13
1619090400000|2021-04-22 11:20:00|10918.6|10912.6|10912.6|10906.6|10919.1|10913.1|10911.1|10905.1|66
1619090700000|2021-04-22 11:25:00|10912.1|10906.1|10909.6|10903.6|10913.6|10907.6|10909.1|10903.1|43
1619091000000|2021-04-22 11:30:00|10909.1|10903.1|10910.1|10904.1|10910.6|10904.6|10908.6|10902.6|14
1619091300000|2021-04-22 11:35:00|10910.6|10904.6|10915.1|10909.1|10915.6|10909.6|10910.1|10904.1|19
1619091600000|2021-04-22 11:40:00|10915.6|10909.6|10917.1|10911.1|10919.6|10913.6|10913.1|10907.1|71
1619091900000|2021-04-22 11:45:00|10916.1|10910.1|10915.1|10909.1|10917.1|10911.1|10913.1|10907.1|14
1619092200000|2021-04-22 11:50:00|10914.6|10908.6|10913.1|10907.1|10915.6|10909.6|10912.1|10906.1|11
1619092500000|2021-04-22 11:55:00|10912.6|10906.6|10913.6|10907.6|10913.6|10907.6|10909.1|10903.1|25
1619092800000|2021-04-22 12:00:00|10913.1|10907.1|10911.6|10905.6|10913.1|10907.1|10909.1|10903.1|20
1619093100000|2021-04-22 12:05:00|10911.1|10905.1|10917.6|10911.6|10917.6|10911.6|10911.1|10905.1|35
1619093400000|2021-04-22 12:10:00|10918.1|10912.1|10914.6|10908.6|10918.1|10912.1|10913.6|10907.6|10
1619093700000|2021-04-22 12:15:00|10914.1|10908.1|10918.1|10912.1|10918.1|10912.1|10913.1|10907.1|21
1619094000000|2021-04-22 12:20:00|10919.1|10913.1|10917.6|10911.6|10920.1|10914.1|10916.6|10910.6|37
1619094300000|2021-04-22 12:25:00|10918.1|10912.1|10915.6|10909.6|10920.1|10914.1|10915.1|10909.1|25
1619094600000|2021-04-22 12:30:00|10915.1|10909.1|10929.1|10923.1|10929.1|10923.1|10913.6|10907.6|39
1619094900000|2021-04-22 12:35:00|10928.6|10922.6|10928.6|10922.6|10930.1|10924.1|10925.6|10919.6|109
1619095200000|2021-04-22 12:40:00|10928.1|10922.1|10930.1|10924.1|10933.1|10927.1|10926.1|10920.1|56
1619095500000|2021-04-22 12:45:00|10930.6|10924.6|10929.1|10923.1|10933.1|10927.1|10929.1|10923.1|36
1619095800000|2021-04-22 12:50:00|10929.6|10923.6|10935.1|10929.1|10935.1|10929.1|10929.6|10923.6|61
1619096100000|2021-04-22 12:55:00|10934.6|10928.6|10930.1|10924.1|10935.1|10929.1|10928.6|10922.6|50
1619096400000|2021-04-22 13:00:00|10930.6|10924.6|10933.6|10927.6|10933.6|10927.6|10929.1|10923.1|18
1619096700000|2021-04-22 13:05:00|10933.1|10927.1|10933.1|10927.1|10934.1|10928.1|10930.1|10924.1|54
1619097000000|2021-04-22 13:10:00|10933.6|10927.6|10933.6|10927.6|10936.6|10930.6|10930.1|10924.1|40
1619097300000|2021-04-22 13:15:00|10933.1|10927.1|10936.1|10930.1|10939.1|10933.1|10932.6|10926.6|91
1619097600000|2021-04-22 13:20:00|10935.6|10929.6|10936.1|10930.1|10938.1|10932.1|10932.1|10926.1|104
1619097900000|2021-04-22 13:25:00|10936.6|10930.6|10932.1|10926.1|10938.1|10932.1|10932.1|10926.1|75
1619098200000|2021-04-22 13:30:00|10931.6|10925.6|10928.6|10922.6|10935.1|10929.1|10920.6|10914.6|455
1619098500000|2021-04-22 13:35:00|10928.1|10922.1|10926.6|10920.6|10931.6|10925.6|10921.1|10915.1|345
1619098800000|2021-04-22 13:40:00|10927.1|10921.1|10926.6|10920.6|10928.1|10922.1|10919.1|10913.1|196
1619099100000|2021-04-22 13:45:00|10927.1|10921.1|10919.1|10913.1|10928.1|10922.1|10915.6|10909.6|189
1619099400000|2021-04-22 13:50:00|10920.6|10914.6|10922.1|10916.1|10927.1|10921.1|10918.1|10912.1|129
1619099700000|2021-04-22 13:55:00|10922.6|10916.6|10930.6|10924.6|10930.6|10924.6|10919.1|10913.1|76
1619100000000|2021-04-22 14:00:00|10930.1|10924.1|10931.1|10925.1|10933.1|10927.1|10924.6|10918.6|160
1619100300000|2021-04-22 14:05:00|10932.1|10926.1|10937.1|10931.1|10937.1|10931.1|10931.1|10925.1|213
1619100600000|2021-04-22 14:10:00|10936.6|10930.6|10934.1|10928.1|10939.1|10933.1|10933.1|10927.1|510
1619100900000|2021-04-22 14:15:00|10934.6|10928.6|10936.1|10930.1|10936.1|10930.1|10928.1|10922.1|211
1619101200000|2021-04-22 14:20:00|10937.1|10931.1|10935.1|10929.1|10938.1|10932.1|10931.6|10925.6|299
1619101500000|2021-04-22 14:25:00|10935.6|10929.6|10948.6|10942.6|10950.1|10944.1|10935.6|10929.6|481
1619101800000|2021-04-22 14:30:00|10949.1|10943.1|10970.1|10964.1|10974.6|10968.6|10949.1|10943.1|787
1619102100000|2021-04-22 14:35:00|10970.6|10964.6|10960.1|10954.1|10971.6|10965.6|10959.1|10953.1|329
1619102400000|2021-04-22 14:40:00|10960.6|10954.6|10955.6|10949.6|10962.1|10956.1|10955.1|10949.1|203
1619102700000|2021-04-22 14:45:00|10955.1|10949.1|10957.1|10951.1|10958.1|10952.1|10954.1|10948.1|223
1619103000000|2021-04-22 14:50:00|10957.6|10951.6|10956.1|10950.1|10961.1|10955.1|10954.6|10948.6|174
1619103300000|2021-04-22 14:55:00|10955.6|10949.6|10954.6|10948.6|10956.6|10950.6|10950.6|10944.6|132
1619103600000|2021-04-22 15:00:00|10955.6|10949.6|10952.6|10946.6|10956.6|10950.6|10951.6|10945.6|255
1619103900000|2021-04-22 15:05:00|10953.6|10947.6|10960.6|10954.6|10963.6|10957.6|10953.6|10947.6|180
1619104200000|2021-04-22 15:10:00|10959.6|10953.6|10962.6|10956.6|10962.6|10956.6|10956.6|10950.6|208
1619104500000|2021-04-22 15:15:00|10959.6|10953.6|10957.6|10951.6|10961.6|10955.6|10956.6|10950.6|147
1619104800000|2021-04-22 15:20:00|10958.6|10952.6|10961.6|10955.6|10963.6|10957.6|10957.6|10951.6|203
1619105100000|2021-04-22 15:25:00|10960.6|10954.6|10960.6|10954.6|10965.6|10959.6|10958.6|10952.6|115
1619105400000|2021-04-22 15:30:00|10959.6|10953.6|10968.6|10962.6|10968.6|10962.6|10954.6|10948.6|202
1619105700000|2021-04-22 15:35:00|10966.6|10960.6|10959.6|10953.6|10966.6|10960.6|10959.6|10953.6|145
1619106000000|2021-04-22 15:40:00|10960.6|10954.6|10964.6|10958.6|10966.6|10960.6|10959.6|10953.6|93
1619106300000|2021-04-22 15:45:00|10965.6|10959.6|10966.6|10960.6|10966.6|10960.6|10963.6|10957.6|32
1619106600000|2021-04-22 15:50:00|10967.6|10961.6|10972.6|10966.6|10973.6|10967.6|10967.6|10961.6|111
1619106900000|2021-04-22 15:55:00|10973.6|10967.6|10968.6|10962.6|10976.6|10970.6|10967.6|10961.6|152
1619107200000|2021-04-22 16:00:00|10966.6|10960.6|10959.6|10953.6|10968.6|10962.6|10958.6|10952.6|129
1619107500000|2021-04-22 16:05:00|10960.6|10954.6|10957.6|10951.6|10961.6|10955.6|10957.6|10951.6|141
1619107800000|2021-04-22 16:10:00|10959.6|10953.6|10963.6|10957.6|10964.6|10958.6|10959.6|10953.6|137
1619108100000|2021-04-22 16:15:00|10962.6|10956.6|10970.6|10964.6|10971.6|10965.6|10962.6|10956.6|129
1619108400000|2021-04-22 16:20:00|10969.6|10963.6|10976.6|10970.6|10979.6|10973.6|10969.6|10963.6|133
1619108700000|2021-04-22 16:25:00|10975.6|10969.6|10978.6|10972.6|10979.6|10973.6|10975.6|10969.6|86
1619109000000|2021-04-22 16:30:00|10979.6|10973.6|10980.6|10974.6|10981.6|10975.6|10978.6|10972.6|64
1619109300000|2021-04-22 16:35:00|10981.6|10975.6|10980.6|10974.6|10982.6|10976.6|10979.6|10973.6|60
1619109600000|2021-04-22 16:40:00|10979.6|10973.6|10977.6|10971.6|10979.6|10973.6|10976.6|10970.6|60
1619109900000|2021-04-22 16:45:00|10976.6|10970.6|10973.6|10967.6|10976.6|10970.6|10973.6|10967.6|29
1619110200000|2021-04-22 16:50:00|10974.6|10968.6|10974.6|10968.6|10975.6|10969.6|10972.6|10966.6|40
1619110500000|2021-04-22 16:55:00|10975.6|10969.6|10973.6|10967.6|10978.6|10972.6|10973.6|10967.6|39
1619110800000|2021-04-22 17:00:00|10976.6|10970.6|10977.6|10971.6|10977.6|10971.6|10976.6|10970.6|13
1619111100000|2021-04-22 17:05:00|10976.6|10970.6|10954.6|10948.6|10976.6|10970.6|10942.6|10936.6|313
1619111400000|2021-04-22 17:10:00|10953.6|10947.6|10945.6|10939.6|10953.6|10947.6|10933.6|10927.6|238
1619111700000|2021-04-22 17:15:00|10940.6|10934.6|10921.6|10915.6|10943.6|10937.6|10921.6|10915.6|101
1619112000000|2021-04-22 17:20:00|10922.6|10916.6|10936.6|10930.6|10939.6|10933.6|10921.6|10915.6|219
1619112300000|2021-04-22 17:25:00|10937.6|10931.6|10948.6|10942.6|10950.6|10944.6|10929.6|10923.6|75
1619112600000|2021-04-22 17:30:00|10947.6|10941.6|10955.6|10949.6|10956.6|10950.6|10941.6|10935.6|107
1619112900000|2021-04-22 17:35:00|10956.6|10950.6|10952.6|10946.6|10956.6|10950.6|10946.6|10940.6|124
1619113200000|2021-04-22 17:40:00|10949.6|10943.6|10936.6|10930.6|10949.6|10943.6|10934.6|10928.6|81
1619113500000|2021-04-22 17:45:00|10932.6|10926.6|10928.6|10922.6|10939.6|10933.6|10925.6|10919.6|139
1619113800000|2021-04-22 17:50:00|10927.6|10921.6|10924.6|10918.6|10935.6|10929.6|10924.6|10918.6|136
1619114100000|2021-04-22 17:55:00|10923.6|10917.6|10920.6|10914.6|10925.6|10919.6|10914.6|10908.6|173
1619114400000|2021-04-22 18:00:00|10919.6|10913.6|10908.6|10902.6|10919.6|10913.6|10902.6|10896.6|311
1619114700000|2021-04-22 18:05:00|10906.6|10900.6|10916.6|10910.6|10918.6|10912.6|10903.6|10897.6|82
1619115000000|2021-04-22 18:10:00|10914.6|10908.6|10922.6|10916.6|10922.6|10916.6|10911.6|10905.6|66
1619115300000|2021-04-22 18:15:00|10920.6|10914.6|10915.6|10909.6|10921.6|10915.6|10913.6|10907.6|99
1619115600000|2021-04-22 18:20:00|10916.6|10910.6|10917.6|10911.6|10918.6|10912.6|10911.6|10905.6|78
1619115900000|2021-04-22 18:25:00|10916.6|10910.6|10933.6|10927.6|10933.6|10927.6|10915.6|10909.6|78
1619116200000|2021-04-22 18:30:00|10934.6|10928.6|10932.6|10926.6|10934.6|10928.6|10928.6|10922.6|81
1619116500000|2021-04-22 18:35:00|10931.6|10925.6|10937.6|10931.6|10939.6|10933.6|10931.6|10925.6|59
1619116800000|2021-04-22 18:40:00|10936.6|10930.6|10945.6|10939.6|10945.6|10939.6|10936.6|10930.6|56
1619117100000|2021-04-22 18:45:00|10946.6|10940.6|10941.6|10935.6|10948.6|10942.6|10940.6|10934.6|104
1619117400000|2021-04-22 18:50:00|10942.6|10936.6|10944.6|10938.6|10945.6|10939.6|10935.6|10929.6|47
1619117700000|2021-04-22 18:55:00|10945.6|10939.6|10956.4|10933|10956.4|10947.6|10945.6|10933|163
1619118000000|2021-04-22 19:00:00|10956.5|10933.1|10963.9|10940.5|10964|10940.6|10953.3|10929.9|0
1619118300000|2021-04-22 19:05:00|10963.8|10940.4|10947.4|10924|10964|10940.6|10947.2|10923.8|0
1619118600000|2021-04-22 19:10:00|10947.5|10924.1|10953.9|10930.5|10954|10930.6|10947.5|10924.1|0
1619118900000|2021-04-22 19:15:00|10953.8|10930.4|10949|10925.6|10953.9|10930.5|10944.2|10920.8|0
1619119200000|2021-04-22 19:20:00|10949.1|10925.7|10947.6|10924.2|10952.5|10929.1|10947.6|10924.2|0
1619119500000|2021-04-22 19:25:00|10947.7|10924.3|10952|10928.6|10952.1|10928.7|10947.5|10924.1|0
1619119800000|2021-04-22 19:30:00|10951.9|10928.5|10962.4|10939|10963.1|10939.7|10951.3|10927.9|0
1619120100000|2021-04-22 19:35:00|10962.1|10938.7|10958.5|10935.1|10964.9|10941.5|10956|10932.6|0
1619120400000|2021-04-22 19:40:00|10958.6|10935.2|10952.1|10928.7|10961.2|10937.8|10952|10928.6|0
1619120700000|2021-04-22 19:45:00|10952.2|10928.8|10947|10923.6|10960.2|10936.8|10946.2|10922.8|0
1619121000000|2021-04-22 19:50:00|10946.4|10923|10944.9|10921.5|10948.8|10925.4|10942.6|10919.2|0
1619121300000|2021-04-22 19:55:00|10945|10921.6|10951.9|10928.5|10963|10939.6|10940.3|10916.9|0
1619121600000|2021-04-22 20:00:00|10951|10927.6|10946.8|10923.4|10954.3|10930.9|10945|10921.6|0
1619121900000|2021-04-22 20:05:00|10946.4|10923|10951.9|10928.5|10951.9|10928.5|10944.5|10921.1|0
1619122200000|2021-04-22 20:10:00|10951.5|10928.1|10953|10929.6|10953.8|10930.4|10949.9|10926.5|0
1619122500000|2021-04-22 20:15:00|10952.8|10929.4|10951.5|10928.1|10952.8|10929.4|10951.2|10927.8|0
1619122800000|2021-04-22 20:20:00|10951.4|10928|10951.5|10928.1|10951.8|10928.4|10951.2|10927.8|0
1619123100000|2021-04-22 20:25:00|10951.2|10927.8|10949.7|10926.3|10951.2|10927.8|10949.5|10926.1|0
1619123400000|2021-04-22 20:30:00|10951.4|10928|10951.4|10928|10953.7|10930.3|10949.5|10926.1|0
1619123700000|2021-04-22 20:35:00|10950.9|10927.5|10953.7|10930.3|10954.1|10930.7|10950.4|10927|0
1619124000000|2021-04-22 20:40:00|10953.2|10929.8|10954.7|10931.3|10955.2|10931.8|10953.2|10929.8|0
1619124300000|2021-04-22 20:45:00|10955.2|10931.8|10954.7|10931.3|10955.2|10931.8|10952.9|10929.5|0
1619124600000|2021-04-22 20:50:00|10954.3|10930.9|10954.3|10930.9|10955.2|10931.8|10954.3|10930.9|0
1619124900000|2021-04-22 20:55:00|10954.7|10931.3|10955.1|10931.7|10955.7|10932.3|10954.3|10930.9|0
1619125200000|2021-04-22 21:00:00|10955.2|10931.8|10955|10931.6|10955.2|10931.8|10954.2|10930.8|0
1619125500000|2021-04-22 21:05:00|10954.7|10931.3|10955|10931.6|10955|10931.6|10954.1|10930.7|0
1619125800000|2021-04-22 21:10:00|10954.7|10931.3|10954.2|10930.8|10954.7|10931.3|10953.7|10930.3|0
1619126100000|2021-04-22 21:15:00|10954.4|10931|10954.2|10930.8|10954.5|10931.1|10954.2|10930.8|0
1619126400000|2021-04-22 21:20:00|10954.5|10931.1|10954|10930.6|10954.8|10931.4|10954|10930.6|0
1619126700000|2021-04-22 21:25:00|10954.4|10931|10947.3|10923.9|10954.4|10931|10947.3|10923.9|0
1619127000000|2021-04-22 21:30:00|10947.5|10924.1|10947.5|10924.1|10947.5|10924.1|10947.5|10924.1|0
1619127300000|2021-04-22 21:35:00|10947.3|10923.9|10947.3|10923.9|10947.5|10924.1|10945.7|10922.3|0
1619127600000|2021-04-22 21:40:00|10947.2|10923.8|10948.9|10925.5|10949|10925.6|10946.7|10923.3|0
1619127900000|2021-04-22 21:45:00|10949.2|10925.8|10947.5|10924.1|10949.2|10925.8|10947|10923.6|0
1619128200000|2021-04-22 21:50:00|10947.4|10924|10947|10923.6|10947.5|10924.1|10946.9|10923.5|0
1619128500000|2021-04-22 21:55:00|10947.5|10924.1|10947.3|10923.9|10947.5|10924.1|10947|10923.6|0
1619128800000|2021-04-22 22:00:00|10946.8|10923.4|10948.9|10925.5|10948.9|10925.5|10946.6|10923.2|0
1619129100000|2021-04-22 22:05:00|10948.6|10925.2|10948.4|10925|10949.3|10925.9|10948.4|10925|0
1619129400000|2021-04-22 22:10:00|10948.9|10925.5|10950.7|10927.3|10950.7|10927.3|10948.9|10925.5|0
1619129700000|2021-04-22 22:15:00|10951.2|10927.8|10952.2|10928.8|10953.1|10929.7|10950.7|10927.3|0
1619130000000|2021-04-22 22:20:00|10951.8|10928.4|10949.9|10926.5|10952.2|10928.8|10949.9|10926.5|0
1619130300000|2021-04-22 22:25:00|10949.4|10926|10946.2|10922.8|10949.4|10926|10945.7|10922.3|0
1619130600000|2021-04-22 22:30:00|10946.7|10923.3|10947.1|10923.7|10947.6|10924.2|10945.7|10922.3|0
1619130900000|2021-04-22 22:35:00|10947.3|10923.9|10949.9|10926.5|10950.4|10927|10947.1|10923.7|0
1619131200000|2021-04-22 22:40:00|10949.4|10926|10949.4|10926|10949.4|10926|10948.5|10925.1|0
1619131500000|2021-04-22 22:45:00|10949.9|10926.5|10950.8|10927.4|10951.3|10927.9|10949.4|10926|0
1619131800000|2021-04-22 22:50:00|10951.3|10927.9|10951.8|10928.4|10952.2|10928.8|10950.4|10927|0
1619132100000|2021-04-22 22:55:00|10952.2|10928.8|10950.8|10927.4|10952.2|10928.8|10950.8|10927.4|0
1619132400000|2021-04-22 23:00:00|10951.3|10927.9|10951.8|10928.4|10952.2|10928.8|10950.8|10927.4|0
1619132700000|2021-04-22 23:05:00|10951.3|10927.9|10950.8|10927.4|10952.2|10928.8|10950.8|10927.4|0
1619133000000|2021-04-22 23:10:00|10950.4|10927|10952.2|10928.8|10952.2|10928.8|10949.9|10926.5|0
1619133300000|2021-04-22 23:15:00|10951.3|10927.9|10950.8|10927.4|10951.8|10928.4|10950.4|10927|0
1619133600000|2021-04-22 23:20:00|10950.4|10927|10950.8|10927.4|10950.8|10927.4|10950.1|10926.7|0
1619133900000|2021-04-22 23:25:00|10950.4|10927|10951.8|10928.4|10951.8|10928.4|10949.4|10926|0
1619134200000|2021-04-22 23:30:00|10951.3|10927.9|10949.9|10926.5|10951.8|10928.4|10949|10925.6|0
1619134500000|2021-04-22 23:35:00|10949.4|10926|10951.3|10927.9|10951.8|10928.4|10949.4|10926|0
1619134800000|2021-04-22 23:40:00|10951.1|10927.7|10950.4|10927|10951.8|10928.4|10950.4|10927|0
1619135100000|2021-04-22 23:45:00|10949.4|10926|10945.3|10921.9|10949.4|10926|10944.3|10920.9|0
1619135400000|2021-04-22 23:50:00|10944.8|10921.4|10948.5|10925.1|10949.4|10926|10944.8|10921.4|0
1619135700000|2021-04-22 23:55:00|10948.1|10924.7|10947.6|10924.2|10948.5|10925.1|10947.6|10924.2|0
1619136000000|2021-04-23 00:00:00|10948.1|10924.7|10945.7|10922.3|10948.5|10925.1|10943.9|10920.5|0
1619136300000|2021-04-23 00:05:00|10945.3|10921.9|10948.1|10924.7|10949.7|10926.3|10944.8|10921.4|0
1619136600000|2021-04-23 00:10:00|10947.8|10924.4|10951.8|10928.4|10951.8|10928.4|10947.1|10923.7|0
1619136900000|2021-04-23 00:15:00|10952|10928.6|10952.7|10929.3|10954.8|10931.4|10949.2|10925.8|0
1619137200000|2021-04-23 00:20:00|10952.5|10929.1|10954.8|10931.4|10954.8|10931.4|10951.1|10927.7|0
1619137500000|2021-04-23 00:25:00|10954.5|10931.1|10954.5|10931.1|10954.8|10931.4|10952.9|10929.5|0
1619137800000|2021-04-23 00:30:00|10953.2|10929.8|10951.1|10927.7|10953.2|10929.8|10950.8|10927.4|0
1619138100000|2021-04-23 00:35:00|10951|10927.6|10952|10928.6|10952.5|10929.1|10950.1|10926.7|0
1619138400000|2021-04-23 00:40:00|10951.8|10928.4|10949.2|10925.8|10951.9|10928.5|10949.2|10925.8|0
1619138700000|2021-04-23 00:45:00|10948.5|10925.1|10948.3|10924.9|10950.1|10926.7|10947.6|10924.2|0
1619139000000|2021-04-23 00:50:00|10949|10925.6|10951.8|10928.4|10952|10928.6|10948.1|10924.7|0
1619139300000|2021-04-23 00:55:00|10952|10928.6|10954.1|10930.7|10954.1|10930.7|10950.1|10926.7|0
1619139600000|2021-04-23 01:00:00|10953.8|10930.4|10950.4|10927|10954.3|10930.9|10950.1|10926.7|0
1619139900000|2021-04-23 01:05:00|10950.8|10927.4|10952.5|10929.1|10954.3|10930.9|10950.8|10927.4|0
1619140200000|2021-04-23 01:10:00|10952.7|10929.3|10955.2|10931.8|10955.2|10931.8|10952.7|10929.3|0
1619140500000|2021-04-23 01:15:00|10953.4|10930|10973.6|10967.6|10976.6|10970.6|10948.6|10930|2359
1619140800000|2021-04-23 01:20:00|10971.6|10965.6|10979.6|10973.6|10986.6|10980.6|10964.6|10958.6|1023
1619141100000|2021-04-23 01:25:00|10978.6|10972.6|10979.6|10973.6|10984.6|10978.6|10973.6|10967.6|610
1619141400000|2021-04-23 01:30:00|10980.6|10974.6|10972.6|10966.6|10982.6|10976.6|10931.6|10925.6|3787
1619141700000|2021-04-23 01:35:00|10973.6|10967.6|10982.6|10976.6|10995.6|10989.6|10953.6|10947.6|2283
1619142000000|2021-04-23 01:40:00|10981.6|10975.6|11016.6|11010.6|11020.6|11014.6|10981.6|10975.6|2715
1619142300000|2021-04-23 01:45:00|11017.6|11011.6|11054.6|11048.6|11059.6|11053.6|11017.6|11011.6|3162
1619142600000|2021-04-23 01:50:00|11055.6|11049.6|11041.6|11035.6|11061.6|11055.6|11035.6|11029.6|2775
1619142900000|2021-04-23 01:55:00|11040.6|11034.6|11033.6|11027.6|11057.6|11051.6|11031.6|11025.6|1431
1619143200000|2021-04-23 02:00:00|11035.6|11029.6|11055.6|11049.6|11058.6|11052.6|11027.6|11021.6|1325
1619143500000|2021-04-23 02:05:00|11054.6|11048.6|11062.6|11056.6|11074.6|11068.6|11054.6|11048.6|1608
1619143800000|2021-04-23 02:10:00|11063.6|11057.6|11040.6|11034.6|11067.6|11061.6|11040.6|11034.6|776
1619144100000|2021-04-23 02:15:00|11041.6|11035.6|11038.6|11032.6|11049.6|11043.6|11032.6|11026.6|747
1619144400000|2021-04-23 02:20:00|11039.6|11033.6|11066.6|11060.6|11067.6|11061.6|11039.6|11033.6|746
1619144700000|2021-04-23 02:25:00|11065.6|11059.6|11056.6|11050.6|11071.6|11065.6|11053.6|11047.6|599
1619145000000|2021-04-23 02:30:00|11055.6|11049.6|11068.6|11062.6|11070.6|11064.6|11053.6|11047.6|832
1619145300000|2021-04-23 02:35:00|11069.6|11063.6|11077.6|11071.6|11081.6|11075.6|11058.6|11052.6|1358
1619145600000|2021-04-23 02:40:00|11078.6|11072.6|11075.6|11069.6|11089.6|11083.6|11072.6|11066.6|1307
1619145900000|2021-04-23 02:45:00|11076.6|11070.6|11072.6|11066.6|11080.6|11074.6|11065.6|11059.6|665
1619146200000|2021-04-23 02:50:00|11073.6|11067.6|11067.6|11061.6|11076.6|11070.6|11058.6|11052.6|930
1619146500000|2021-04-23 02:55:00|11066.6|11060.6|11084.6|11078.6|11085.6|11079.6|11061.6|11055.6|632
1619146800000|2021-04-23 03:00:00|11085.6|11079.6|11072.6|11066.6|11087.6|11081.6|11070.6|11064.6|523
1619147100000|2021-04-23 03:05:00|11073.6|11067.6|11082.6|11076.6|11083.6|11077.6|11072.6|11066.6|456
1619147400000|2021-04-23 03:10:00|11081.6|11075.6|11063.6|11057.6|11085.6|11079.6|11063.6|11057.6|606
1619147700000|2021-04-23 03:15:00|11062.6|11056.6|11062.6|11056.6|11065.6|11059.6|11054.6|11048.6|813
1619148000000|2021-04-23 03:20:00|11063.6|11057.6|11046.6|11040.6|11063.6|11057.6|11046.6|11040.6|839
1619148300000|2021-04-23 03:25:00|11045.6|11039.6|11050.6|11044.6|11051.6|11045.6|11038.6|11032.6|503
1619148600000|2021-04-23 03:30:00|11049.6|11043.6|11038.6|11032.6|11050.6|11044.6|11036.6|11030.6|347
1619148900000|2021-04-23 03:35:00|11036.6|11030.6|11044.6|11038.6|11045.6|11039.6|11036.6|11030.6|251
1619149200000|2021-04-23 03:40:00|11043.6|11037.6|11037.6|11031.6|11043.6|11037.6|11032.6|11026.6|489
1619149500000|2021-04-23 03:45:00|11036.6|11030.6|11034.6|11028.6|11039.6|11033.6|11028.6|11022.6|723
1619149800000|2021-04-23 03:50:00|11033.6|11027.6|11038.6|11032.6|11041.6|11035.6|11033.6|11027.6|410
1619150100000|2021-04-23 03:55:00|11037.6|11031.6|11039.6|11033.6|11044.6|11038.6|11036.6|11030.6|553
1619150400000|2021-04-23 04:00:00|11049.5|11026.1|11051.2|11027.8|11051.4|11028|11049.1|11025.7|1
1619150700000|2021-04-23 04:05:00|11051.3|11027.9|11052.8|11029.4|11053|11029.6|11051.2|11027.8|0
1619151000000|2021-04-23 04:10:00|11052.9|11029.5|11052.8|11029.4|11053|11029.6|11051.2|11027.8|0
1619151300000|2021-04-23 04:15:00|11053|11029.6|11052.8|11029.4|11053.5|11030.1|11052.8|11029.4|0
1619151600000|2021-04-23 04:20:00|11052.9|11029.5|11053|11029.6|11053.3|11029.9|11051.4|11028|0
1619151900000|2021-04-23 04:25:00|11052.8|11029.4|11053|11029.6|11053|11029.6|11051.4|11028|0
1619152200000|2021-04-23 04:30:00|11052.8|11029.4|11050.7|11027.3|11052.8|11029.4|11050.2|11026.8|0
1619152500000|2021-04-23 04:35:00|11052.1|11028.7|11050.5|11027.1|11052.3|11028.9|11050.5|11027.1|0
1619152800000|2021-04-23 04:40:00|11050.3|11026.9|11048.1|11024.7|11052.1|11028.7|11048.1|11024.7|0
1619153100000|2021-04-23 04:45:00|11048.4|11025|11050|11026.6|11050|11026.6|11047.7|11024.3|0
1619153400000|2021-04-23 04:50:00|11050.1|11026.7|11051.6|11028.2|11051.9|11028.5|11050|11026.6|0
1619153700000|2021-04-23 04:55:00|11051.4|11028|11051.6|11028.2|11051.9|11028.5|11051.4|11028|0
1619154000000|2021-04-23 05:00:00|11045.6|11039.6|11040.6|11034.6|11051.6|11045.6|11038.6|11032.6|919
1619154300000|2021-04-23 05:05:00|11039.6|11033.6|11022.6|11016.6|11040.6|11034.6|11019.6|11013.6|1245
1619154600000|2021-04-23 05:10:00|11021.6|11015.6|11025.6|11019.6|11028.6|11022.6|11017.6|11011.6|695
1619154900000|2021-04-23 05:15:00|11024.6|11018.6|11030.6|11024.6|11031.6|11025.6|11019.6|11013.6|569
1619155200000|2021-04-23 05:20:00|11031.6|11025.6|11030.6|11024.6|11037.6|11031.6|11025.6|11019.6|428
1619155500000|2021-04-23 05:25:00|11029.6|11023.6|11020.6|11014.6|11032.6|11026.6|11019.6|11013.6|324
1619155800000|2021-04-23 05:30:00|11019.6|11013.6|11021.6|11015.6|11025.6|11019.6|11015.6|11009.6|623
1619156100000|2021-04-23 05:35:00|11022.6|11016.6|11018.6|11012.6|11025.6|11019.6|11016.6|11010.6|1110
1619156400000|2021-04-23 05:40:00|11019.6|11013.6|11024.6|11018.6|11025.6|11019.6|11018.6|11012.6|468
1619156700000|2021-04-23 05:45:00|11025.6|11019.6|11028.6|11022.6|11029.6|11023.6|11017.6|11011.6|354
1619157000000|2021-04-23 05:50:00|11029.6|11023.6|11028.6|11022.6|11029.6|11023.6|11023.6|11017.6|376
1619157300000|2021-04-23 05:55:00|11027.6|11021.6|11026.6|11020.6|11029.6|11023.6|11022.6|11016.6|287
1619157600000|2021-04-23 06:00:00|11025.6|11019.6|11023.6|11017.6|11031.6|11025.6|11023.6|11017.6|378
1619157900000|2021-04-23 06:05:00|11024.6|11018.6|11022.6|11016.6|11025.6|11019.6|11017.6|11011.6|460
1619158200000|2021-04-23 06:10:00|11021.6|11015.6|11016.6|11010.6|11026.6|11020.6|11016.6|11010.6|414
1619158500000|2021-04-23 06:15:00|11015.6|11009.6|11002.6|10996.6|11019.6|11013.6|11002.6|10996.6|876
1619158800000|2021-04-23 06:20:00|11001.6|10995.6|11011.6|11005.6|11011.6|11005.6|11000.6|10994.6|398
1619159100000|2021-04-23 06:25:00|11012.6|11006.6|11018.6|11012.6|11018.6|11012.6|11008.6|11002.6|326
1619159400000|2021-04-23 06:30:00|11019.6|11013.6|11016.6|11010.6|11021.6|11015.6|11015.6|11009.6|1108
1619159700000|2021-04-23 06:35:00|11015.6|11009.6|11015.6|11009.6|11019.6|11013.6|11008.6|11002.6|341
1619160000000|2021-04-23 06:40:00|11016.6|11010.6|11021.6|11015.6|11023.6|11017.6|11014.6|11008.6|356
1619160300000|2021-04-23 06:45:00|11020.6|11014.6|11023.6|11017.6|11028.6|11022.6|11020.6|11014.6|398
1619160600000|2021-04-23 06:50:00|11024.6|11018.6|11020.6|11014.6|11026.6|11020.6|11015.6|11009.6|606
1619160900000|2021-04-23 06:55:00|11021.6|11015.6|11024.6|11018.6|11025.6|11019.6|11019.6|11013.6|387
1619161200000|2021-04-23 07:00:00|11025.6|11019.6|11031.6|11025.6|11032.6|11026.6|11024.6|11018.6|511
1619161500000|2021-04-23 07:05:00|11032.6|11026.6|11029.6|11023.6|11032.6|11026.6|11024.6|11018.6|1046
1619161800000|2021-04-23 07:10:00|11030.6|11024.6|11032.6|11026.6|11033.6|11027.6|11025.6|11019.6|336
1619162100000|2021-04-23 07:15:00|11033.6|11027.6|11037.6|11031.6|11038.6|11032.6|11030.6|11024.6|883
1619162400000|2021-04-23 07:20:00|11038.6|11032.6|11037.6|11031.6|11041.6|11035.6|11035.6|11029.6|573
1619162700000|2021-04-23 07:25:00|11036.6|11030.6|11031.6|11025.6|11037.6|11031.6|11030.6|11024.6|781
1619163000000|2021-04-23 07:30:00|11030.6|11024.6|11040.6|11034.6|11042.6|11036.6|11027.6|11021.6|986
1619163300000|2021-04-23 07:35:00|11039.6|11033.6|11043.6|11037.6|11046.6|11040.6|11039.6|11033.6|775
1619163600000|2021-04-23 07:40:00|11042.6|11036.6|11053.6|11047.6|11056.6|11050.6|11042.6|11036.6|1222
1619163900000|2021-04-23 07:45:00|11052.6|11046.6|11065.6|11059.6|11067.6|11061.6|11050.6|11044.6|1990
1619164200000|2021-04-23 07:50:00|11066.6|11060.6|11065.6|11059.6|11071.6|11065.6|11058.6|11052.6|2740
1619164500000|2021-04-23 07:55:00|11064.6|11058.6|11065.6|11059.6|11067.6|11061.6|11060.6|11054.6|1339
1619164800000|2021-04-23 08:00:00|11066.6|11060.6|11062.6|11056.6|11070.6|11064.6|11061.6|11055.6|2016
1619165100000|2021-04-23 08:05:00|11061.6|11055.6|11066.6|11060.6|11066.6|11060.6|11056.6|11050.6|1823
1619165400000|2021-04-23 08:10:00|11065.6|11059.6|11056.6|11050.6|11066.6|11060.6|11055.6|11049.6|2224
1619165700000|2021-04-23 08:15:00|11057.6|11051.6|11055.6|11049.6|11060.6|11054.6|11049.6|11043.6|1334
1619166000000|2021-04-23 08:20:00|11056.6|11050.6|11056.6|11050.6|11059.6|11053.6|11052.6|11046.6|988
1619166300000|2021-04-23 08:25:00|11055.6|11049.6|11059.6|11053.6|11061.6|11055.6|11053.6|11047.6|442
1619166600000|2021-04-23 08:30:00|11069.3|11045.9|11077.2|11053.8|11077.2|11053.8|11069.3|11045.9|0
1619166900000|2021-04-23 08:35:00|11078.6|11055.2|11078.2|11054.8|11080|11056.6|11075.4|11052|0
1619167200000|2021-04-23 08:40:00|11078.3|11054.9|11081|11057.6|11081|11057.6|11075.8|11052.4|0
1619167500000|2021-04-23 08:45:00|11081.2|11057.8|11080.3|11056.9|11081.2|11057.8|11077.7|11054.3|0
1619167800000|2021-04-23 08:50:00|11080.5|11057.1|11080.3|11056.9|11082.4|11059|11078.2|11054.8|0
1619168100000|2021-04-23 08:55:00|11080.7|11057.3|11076.5|11053.1|11082.1|11058.7|11076.3|11052.9|0
1619168400000|2021-04-23 09:00:00|11076.4|11053|11072.1|11048.7|11076.5|11053.1|11072.1|11048.7|0
1619168700000|2021-04-23 09:05:00|11071.9|11048.5|11070.5|11047.1|11072.6|11049.2|11070.5|11047.1|0
1619169000000|2021-04-23 09:10:00|11070.2|11046.8|11065.3|11041.9|11070.2|11046.8|11064.9|11041.5|0
1619169300000|2021-04-23 09:15:00|11056.6|11050.6|11051.1|11045.1|11056.6|11050.6|11048.6|11042.6|238
1619169600000|2021-04-23 09:20:00|11050.6|11044.6|11053.1|11047.1|11054.1|11048.1|11046.6|11040.6|89
1619169900000|2021-04-23 09:25:00|11053.6|11047.6|11055.1|11049.1|11057.6|11051.6|11048.1|11042.1|117
1619170200000|2021-04-23 09:30:00|11055.6|11049.6|11054.1|11048.1|11056.6|11050.6|11053.1|11047.1|94
1619170500000|2021-04-23 09:35:00|11053.1|11047.1|11061.1|11055.1|11062.1|11056.1|11053.1|11047.1|79
1619170800000|2021-04-23 09:40:00|11061.6|11055.6|11065.1|11059.1|11065.1|11059.1|11057.6|11051.6|44
1619171100000|2021-04-23 09:45:00|11065.6|11059.6|11061.1|11055.1|11066.1|11060.1|11060.1|11054.1|49
1619171400000|2021-04-23 09:50:00|11061.6|11055.6|11064.1|11058.1|11064.1|11058.1|11059.1|11053.1|79
1619171700000|2021-04-23 09:55:00|11064.6|11058.6|11059.6|11053.6|11067.1|11061.1|11059.1|11053.1|104
1619172000000|2021-04-23 10:00:00|11060.1|11054.1|11064.6|11058.6|11065.6|11059.6|11060.1|11054.1|34
1619172300000|2021-04-23 10:05:00|11064.1|11058.1|11062.1|11056.1|11066.1|11060.1|11061.6|11055.6|35
1619172600000|2021-04-23 10:10:00|11061.1|11055.1|11060.6|11054.6|11063.1|11057.1|11059.6|11053.6|79
1619172900000|2021-04-23 10:15:00|11060.1|11054.1|11059.1|11053.1|11062.1|11056.1|11057.6|11051.6|48
1619173200000|2021-04-23 10:20:00|11058.6|11052.6|11060.1|11054.1|11061.1|11055.1|11058.6|11052.6|30
1619173500000|2021-04-23 10:25:00|11060.6|11054.6|11068.1|11062.1|11068.1|11062.1|11059.6|11053.6|67
1619173800000|2021-04-23 10:30:00|11067.6|11061.6|11064.1|11058.1|11068.1|11062.1|11063.1|11057.1|17
1619174100000|2021-04-23 10:35:00|11063.6|11057.6|11062.6|11056.6|11065.1|11059.1|11060.6|11054.6|15
1619174400000|2021-04-23 10:40:00|11062.1|11056.1|11063.6|11057.6|11064.6|11058.6|11061.1|11055.1|13
1619174700000|2021-04-23 10:45:00|11064.1|11058.1|11066.1|11060.1|11067.6|11061.6|11063.1|11057.1|11
1619175000000|2021-04-23 10:50:00|11065.6|11059.6|11067.6|11061.6|11069.6|11063.6|11064.6|11058.6|17
1619175300000|2021-04-23 10:55:00|11067.1|11061.1|11067.6|11061.6|11069.1|11063.1|11065.1|11059.1|27
1619175600000|2021-04-23 11:00:00|11068.1|11062.1|11069.6|11063.6|11070.1|11064.1|11065.6|11059.6|41
1619175900000|2021-04-23 11:05:00|11070.1|11064.1|11068.1|11062.1|11073.1|11067.1|11068.1|11062.1|107
1619176200000|2021-04-23 11:10:00|11067.6|11061.6|11070.1|11064.1|11071.1|11065.1|11066.1|11060.1|68
1619176500000|2021-04-23 11:15:00|11069.6|11063.6|11068.6|11062.6|11071.1|11065.1|11067.1|11061.1|40
1619176800000|2021-04-23 11:20:00|11068.1|11062.1|11064.6|11058.6|11068.1|11062.1|11063.6|11057.6|56
1619177100000|2021-04-23 11:25:00|11065.1|11059.1|11065.1|11059.1|11065.6|11059.6|11062.1|11056.1|104
1619177400000|2021-04-23 11:30:00|11065.6|11059.6|11066.6|11060.6|11068.1|11062.1|11064.1|11058.1|83
1619177700000|2021-04-23 11:35:00|11066.1|11060.1|11064.6|11058.6|11068.1|11062.1|11063.1|11057.1|21
1619178000000|2021-04-23 11:40:00|11065.1|11059.1|11062.1|11056.1|11065.1|11059.1|11061.1|11055.1|9
1619178300000|2021-04-23 11:45:00|11061.1|11055.1|11064.1|11058.1|11066.1|11060.1|11060.1|11054.1|55
1619178600000|2021-04-23 11:50:00|11064.6|11058.6|11066.6|11060.6|11067.1|11061.1|11064.1|11058.1|16
1619178900000|2021-04-23 11:55:00|11067.1|11061.1|11066.6|11060.6|11068.1|11062.1|11065.6|11059.6|13
1619179200000|2021-04-23 12:00:00|11067.1|11061.1|11069.1|11063.1|11072.1|11066.1|11067.1|11061.1|32
1619179500000|2021-04-23 12:05:00|11068.6|11062.6|11071.1|11065.1|11073.1|11067.1|11067.1|11061.1|61
1619179800000|2021-04-23 12:10:00|11070.6|11064.6|11063.1|11057.1|11070.6|11064.6|11063.1|11057.1|32
1619180100000|2021-04-23 12:15:00|11062.6|11056.6|11055.6|11049.6|11064.6|11058.6|11055.6|11049.6|77
1619180400000|2021-04-23 12:20:00|11056.1|11050.1|11059.1|11053.1|11060.6|11054.6|11054.1|11048.1|97
1619180700000|2021-04-23 12:25:00|11058.6|11052.6|11051.6|11045.6|11058.6|11052.6|11051.6|11045.6|255
1619181000000|2021-04-23 12:30:00|11052.1|11046.1|11047.1|11041.1|11054.1|11048.1|11047.1|11041.1|168
1619181300000|2021-04-23 12:35:00|11047.6|11041.6|11051.6|11045.6|11053.6|11047.6|11046.1|11040.1|116
1619181600000|2021-04-23 12:40:00|11052.1|11046.1|11049.6|11043.6|11054.1|11048.1|11049.1|11043.1|42
1619181900000|2021-04-23 12:45:00|11049.1|11043.1|11050.6|11044.6|11053.1|11047.1|11048.1|11042.1|169
1619182200000|2021-04-23 12:50:00|11050.1|11044.1|11048.6|11042.6|11051.1|11045.1|11048.1|11042.1|34
1619182500000|2021-04-23 12:55:00|11049.1|11043.1|11049.6|11043.6|11051.1|11045.1|11048.1|11042.1|22
1619182800000|2021-04-23 13:00:00|11050.1|11044.1|11052.6|11046.6|11053.1|11047.1|11049.1|11043.1|36
1619183100000|2021-04-23 13:05:00|11053.1|11047.1|11048.1|11042.1|11054.1|11048.1|11046.1|11040.1|57
1619183400000|2021-04-23 13:10:00|11047.6|11041.6|11050.1|11044.1|11052.6|11046.6|11043.1|11037.1|58
1619183700000|2021-04-23 13:15:00|11049.6|11043.6|11045.1|11039.1|11050.6|11044.6|11043.6|11037.6|63
1619184000000|2021-04-23 13:20:00|11045.6|11039.6|11048.6|11042.6|11048.6|11042.6|11044.6|11038.6|11
1619184300000|2021-04-23 13:25:00|11049.1|11043.1|11045.6|11039.6|11049.1|11043.1|11045.1|11039.1|24
1619184600000|2021-04-23 13:30:00|11045.1|11039.1|11058.6|11052.6|11060.1|11054.1|11039.1|11033.1|558
1619184900000|2021-04-23 13:35:00|11059.1|11053.1|11076.1|11070.1|11077.1|11071.1|11057.6|11051.6|554
1619185200000|2021-04-23 13:40:00|11075.6|11069.6|11074.1|11068.1|11080.1|11074.1|11073.1|11067.1|180
1619185500000|2021-04-23 13:45:00|11074.6|11068.6|11069.1|11063.1|11076.1|11070.1|11064.1|11058.1|126
1619185800000|2021-04-23 13:50:00|11068.6|11062.6|11064.1|11058.1|11074.1|11068.1|11063.1|11057.1|332
1619186100000|2021-04-23 13:55:00|11064.6|11058.6|11062.1|11056.1|11068.6|11062.6|11059.1|11053.1|120
1619186400000|2021-04-23 14:00:00|11061.1|11055.1|11063.6|11057.6|11068.6|11062.6|11059.6|11053.6|85
1619186700000|2021-04-23 14:05:00|11062.6|11056.6|11069.1|11063.1|11071.6|11065.6|11062.6|11056.6|65
1619187000000|2021-04-23 14:10:00|11069.6|11063.6|11071.6|11065.6|11074.1|11068.1|11067.6|11061.6|45
1619187300000|2021-04-23 14:15:00|11071.1|11065.1|11059.6|11053.6|11072.6|11066.6|11059.1|11053.1|133
1619187600000|2021-04-23 14:20:00|11059.1|11053.1|11069.6|11063.6|11069.6|11063.6|11056.6|11050.6|75
1619187900000|2021-04-23 14:25:00|11070.1|11064.1|11076.1|11070.1|11080.1|11074.1|11068.1|11062.1|234
1619188200000|2021-04-23 14:30:00|11077.1|11071.1|11086.6|11080.6|11097.1|11091.1|11072.1|11066.1|480
1619188500000|2021-04-23 14:35:00|11087.1|11081.1|11078.1|11072.1|11087.6|11081.6|11075.1|11069.1|262
1619188800000|2021-04-23 14:40:00|11078.6|11072.6|11064.1|11058.1|11080.6|11074.6|11064.1|11058.1|175
1619189100000|2021-04-23 14:45:00|11063.6|11057.6|11070.1|11064.1|11077.1|11071.1|11063.6|11057.6|151
1619189400000|2021-04-23 14:50:00|11069.6|11063.6|11059.6|11053.6|11069.6|11063.6|11057.1|11051.1|281
1619189700000|2021-04-23 14:55:00|11059.1|11053.1|11063.6|11057.6|11064.1|11058.1|11058.1|11052.1|185
1619190000000|2021-04-23 15:00:00|11062.6|11056.6|11068.6|11062.6|11068.6|11062.6|11061.6|11055.6|112
1619190300000|2021-04-23 15:05:00|11067.6|11061.6|11064.6|11058.6|11071.6|11065.6|11063.6|11057.6|79
1619190600000|2021-04-23 15:10:00|11063.6|11057.6|11062.6|11056.6|11065.6|11059.6|11059.6|11053.6|204
1619190900000|2021-04-23 15:15:00|11063.6|11057.6|11069.6|11063.6|11072.6|11066.6|11061.6|11055.6|286
1619191200000|2021-04-23 15:20:00|11068.6|11062.6|11078.6|11072.6|11080.6|11074.6|11068.6|11062.6|214
1619191500000|2021-04-23 15:25:00|11079.6|11073.6|11081.6|11075.6|11083.6|11077.6|11078.6|11072.6|174
1619191800000|2021-04-23 15:30:00|11080.6|11074.6|11079.6|11073.6|11081.6|11075.6|11075.6|11069.6|141
1619192100000|2021-04-23 15:35:00|11080.6|11074.6|11079.6|11073.6|11083.6|11077.6|11079.6|11073.6|148
1619192400000|2021-04-23 15:40:00|11080.6|11074.6|11080.6|11074.6|11082.6|11076.6|11078.6|11072.6|66
1619192700000|2021-04-23 15:45:00|11081.6|11075.6|11090.6|11084.6|11093.6|11087.6|11081.6|11075.6|166
1619193000000|2021-04-23 15:50:00|11091.6|11085.6|11087.6|11081.6|11093.6|11087.6|11087.6|11081.6|113
1619193300000|2021-04-23 15:55:00|11086.6|11080.6|11082.6|11076.6|11086.6|11080.6|11082.6|11076.6|55
1619193600000|2021-04-23 16:00:00|11083.6|11077.6|11083.6|11077.6|11087.6|11081.6|11081.6|11075.6|138
1619193900000|2021-04-23 16:05:00|11085.6|11079.6|11087.6|11081.6|11088.6|11082.6|11084.6|11078.6|102
1619194200000|2021-04-23 16:10:00|11088.6|11082.6|11078.6|11072.6|11088.6|11082.6|11077.6|11071.6|110
1619194500000|2021-04-23 16:15:00|11079.6|11073.6|11074.6|11068.6|11079.6|11073.6|11073.6|11067.6|129
1619194800000|2021-04-23 16:20:00|11075.6|11069.6|11082.6|11076.6|11082.6|11076.6|11074.6|11068.6|75
1619195100000|2021-04-23 16:25:00|11083.6|11077.6|11079.6|11073.6|11083.6|11077.6|11079.6|11073.6|30
1619195400000|2021-04-23 16:30:00|11082.6|11076.6|11082.6|11076.6|11086.6|11080.6|11080.6|11074.6|94
1619195700000|2021-04-23 16:35:00|11081.6|11075.6|11079.6|11073.6|11082.6|11076.6|11077.6|11071.6|42
1619196000000|2021-04-23 16:40:00|11078.6|11072.6|11088.6|11082.6|11088.6|11082.6|11078.6|11072.6|44
1619196300000|2021-04-23 16:45:00|11087.6|11081.6|11087.6|11081.6|11090.6|11084.6|11085.6|11079.6|52
1619196600000|2021-04-23 16:50:00|11088.6|11082.6|11090.6|11084.6|11091.6|11085.6|11088.6|11082.6|67
1619196900000|2021-04-23 16:55:00|11091.6|11085.6|11091.6|11085.6|11092.6|11086.6|11091.6|11085.6|51
1619197200000|2021-04-23 17:00:00|11093.6|11087.6|11091.6|11085.6|11096.6|11090.6|11090.6|11084.6|98
1619197500000|2021-04-23 17:05:00|11092.6|11086.6|11098.6|11092.6|11100.6|11094.6|11092.6|11086.6|104
1619197800000|2021-04-23 17:10:00|11099.6|11093.6|11096.6|11090.6|11099.6|11093.6|11095.6|11089.6|118
1619198100000|2021-04-23 17:15:00|11095.6|11089.6|11088.6|11082.6|11096.6|11090.6|11087.6|11081.6|136
1619198400000|2021-04-23 17:20:00|11092.6|11086.6|11095.6|11089.6|11095.6|11089.6|11092.6|11086.6|26
1619198700000|2021-04-23 17:25:00|11096.6|11090.6|11092.6|11086.6|11096.6|11090.6|11092.6|11086.6|22
1619199000000|2021-04-23 17:30:00|11095.6|11089.6|11095.6|11089.6|11096.6|11090.6|11094.6|11088.6|39
1619199300000|2021-04-23 17:35:00|11094.6|11088.6|11094.6|11088.6|11097.6|11091.6|11094.6|11088.6|30
1619199600000|2021-04-23 17:40:00|11095.6|11089.6|11095.6|11089.6|11097.6|11091.6|11095.6|11089.6|39
1619199900000|2021-04-23 17:45:00|11094.6|11088.6|11097.6|11091.6|11097.6|11091.6|11094.6|11088.6|57
1619200200000|2021-04-23 17:50:00|11098.6|11092.6|11097.6|11091.6|11098.6|11092.6|11096.6|11090.6|27
1619200500000|2021-04-23 17:55:00|11098.6|11092.6|11099.6|11093.6|11099.6|11093.6|11098.6|11092.6|23
1619200800000|2021-04-23 18:00:00|11100.6|11094.6|11103.6|11097.6|11104.6|11098.6|11099.6|11093.6|140
1619201100000|2021-04-23 18:05:00|11102.6|11096.6|11102.6|11096.6|11102.6|11096.6|11100.6|11094.6|41
1619201400000|2021-04-23 18:10:00|11101.6|11095.6|11103.6|11097.6|11104.6|11098.6|11101.6|11095.6|35
1619201700000|2021-04-23 18:15:00|11104.6|11098.6|11103.6|11097.6|11106.6|11100.6|11103.6|11097.6|70
1619202000000|2021-04-23 18:20:00|11104.6|11098.6|11106.6|11100.6|11106.6|11100.6|11103.6|11097.6|63
1619202300000|2021-04-23 18:25:00|11105.6|11099.6|11107.6|11101.6|11108.6|11102.6|11104.6|11098.6|55
1619202600000|2021-04-23 18:30:00|11108.6|11102.6|11107.6|11101.6|11108.6|11102.6|11103.6|11097.6|75
1619202900000|2021-04-23 18:35:00|11106.6|11100.6|11107.6|11101.6|11107.6|11101.6|11105.6|11099.6|38
1619203200000|2021-04-23 18:40:00|11106.6|11100.6|11107.6|11101.6|11108.6|11102.6|11106.6|11100.6|30
1619203500000|2021-04-23 18:45:00|11108.6|11102.6|11110.6|11104.6|11111.6|11105.6|11107.6|11101.6|43
1619203800000|2021-04-23 18:50:00|11109.6|11103.6|11116.6|11110.6|11117.6|11111.6|11109.6|11103.6|63
1619204100000|2021-04-23 18:55:00|11118.6|11112.6|11125.5|11102.1|11125.5|11114.6|11113.6|11102.1|93
1619204400000|2021-04-23 19:00:00|11125.6|11102.2|11124.3|11100.9|11126.1|11102.7|11123.7|11100.3|0
1619204700000|2021-04-23 19:05:00|11124.2|11100.8|11126.8|11103.4|11127.8|11104.4|11124.2|11100.8|0
1619205000000|2021-04-23 19:10:00|11126.9|11103.5|11129.4|11106|11130|11106.6|11126.8|11103.4|0
1619205300000|2021-04-23 19:15:00|11130.1|11106.7|11130|11106.6|11130.1|11106.7|11128.5|11105.1|0
1619205600000|2021-04-23 19:20:00|11130.1|11106.7|11132.2|11108.8|11132.5|11109.1|11129.4|11106|0
1619205900000|2021-04-23 19:25:00|11131.5|11108.1|11131.6|11108.2|11133.3|11109.9|11130.8|11107.4|0
1619206200000|2021-04-23 19:30:00|11131.7|11108.3|11133.4|11110|11134.2|11110.8|11131.7|11108.3|0
1619206500000|2021-04-23 19:35:00|11133.5|11110.1|11132.1|11108.7|11135.9|11112.5|11128.6|11105.2|0
1619206800000|2021-04-23 19:40:00|11132.2|11108.8|11126|11102.6|11132.9|11109.5|11125.9|11102.5|0
1619207100000|2021-04-23 19:45:00|11125.9|11102.5|11122.3|11098.9|11126|11102.6|11119.3|11095.9|0
1619207400000|2021-04-23 19:50:00|11122.6|11099.2|11115.7|11092.3|11122.6|11099.2|11114.8|11091.4|0
1619207700000|2021-04-23 19:55:00|11115.6|11092.2|11109.7|11086.3|11115.6|11092.2|11108.8|11085.4|0
1619208000000|2021-04-23 20:00:00|11110.2|11086.8|11106.5|11083.1|11111.6|11088.2|11105.5|11082.1|0
1619208300000|2021-04-23 20:05:00|11106.9|11083.5|11103.1|11079.7|11107.4|11084|11102.6|11079.2|0
1619208600000|2021-04-23 20:10:00|11103.6|11080.2|11102.3|11078.9|11104.5|11081.1|11101.2|11077.8|0
1619208900000|2021-04-23 20:15:00|11102.4|11079|11103.3|11079.9|11103.5|11080.1|11102.4|11079|0
1619209200000|2021-04-23 20:20:00|11103|11079.6|11102.6|11079.2|11103.6|11080.2|11102.2|11078.8|0
1619209500000|2021-04-23 20:25:00|11102.7|11079.3|11102.5|11079.1|11103|11079.6|11102.1|11078.7|0
1619209800000|2021-04-23 20:30:00|11102.4|11079|11103.8|11080.4|11104.7|11081.3|11101.9|11078.5|0
1619210100000|2021-04-23 20:35:00|11104.3|11080.9|11103.3|11079.9|11105.2|11081.8|11102.9|11079.5|0
1619210400000|2021-04-23 20:40:00|11102.9|11079.5|11102.9|11079.5|11103.8|11080.4|11102.9|11079.5|0
1619210700000|2021-04-23 20:45:00|11103.3|11079.9|11101|11077.6|11103.3|11079.9|11101|11077.6|0
1619211000000|2021-04-23 20:50:00|11101.5|11078.1|11099.6|11076.2|11103.3|11079.9|11099.6|11076.2|0
1619211300000|2021-04-23 20:55:00|11100.1|11076.7|11100.1|11076.7|11101.5|11078.1|11098.7|11075.3|0
1619388000000|2021-04-25 22:00:00|11108|11084.6|11109.4|11086|11110.3|11086.9|11107.5|11084.1|0
1619388300000|2021-04-25 22:05:00|11109.2|11085.8|11106.1|11082.7|11109.4|11086|11106.1|11082.7|0
1619388600000|2021-04-25 22:10:00|11105.7|11082.3|11105.2|11081.8|11106.6|11083.2|11104.3|11080.9|0
1619388900000|2021-04-25 22:15:00|11105.4|11082|11107.5|11084.1|11108|11084.6|11105.4|11082|0
1619389200000|2021-04-25 22:20:00|11108|11084.6|11108.9|11085.5|11109.4|11086|11108|11084.6|0
1619389500000|2021-04-25 22:25:00|11108.7|11085.3|11108.9|11085.5|11109.4|11086|11108.5|11085.1|0
1619389800000|2021-04-25 22:30:00|11109.4|11086|11110.8|11087.4|11112.2|11088.8|11108.9|11085.5|0
1619390100000|2021-04-25 22:35:00|11110.3|11086.9|11111.3|11087.9|11111.3|11087.9|11110.3|11086.9|0
1619390400000|2021-04-25 22:40:00|11111|11087.6|11109.4|11086|11111.3|11087.9|11109.4|11086|0
1619390700000|2021-04-25 22:45:00|11109.9|11086.5|11110.3|11086.9|11111.3|11087.9|11109.4|11086|0
1619391000000|2021-04-25 22:50:00|11110.6|11087.2|11109.4|11086|11110.6|11087.2|11109.4|11086|0
1619391300000|2021-04-25 22:55:00|11108.9|11085.5|11107.5|11084.1|11108.9|11085.5|11107.5|11084.1|0
1619391600000|2021-04-25 23:00:00|11108|11084.6|11108.4|11085|11108.4|11085|11105.6|11082.2|0
1619391900000|2021-04-25 23:05:00|11108.9|11085.5|11108.4|11085|11109.8|11086.4|11108.4|11085|0
1619392200000|2021-04-25 23:10:00|11108|11084.6|11107|11083.6|11108|11084.6|11106.1|11082.7|0
1619392500000|2021-04-25 23:15:00|11107.5|11084.1|11108|11084.6|11108.4|11085|11107.5|11084.1|0
1619392800000|2021-04-25 23:20:00|11108.4|11085|11107|11083.6|11108.4|11085|11107|11083.6|0
1619393100000|2021-04-25 23:25:00|11106.6|11083.2|11106.1|11082.7|11107|11083.6|11104.7|11081.3|0
1619393400000|2021-04-25 23:30:00|11106.6|11083.2|11105.2|11081.8|11107|11083.6|11103.3|11079.9|0
1619393700000|2021-04-25 23:35:00|11105.6|11082.2|11113.3|11089.9|11114.2|11090.8|11102.8|11079.4|0
1619394000000|2021-04-25 23:40:00|11114.2|11090.8|11115.2|11091.8|11115.6|11092.2|11112.8|11089.4|0
1619394300000|2021-04-25 23:45:00|11114.7|11091.3|11111.4|11088|11115.2|11091.8|11111.4|11088|0
1619394600000|2021-04-25 23:50:00|11111.9|11088.5|11112.8|11089.4|11112.8|11089.4|11111.4|11088|0
1619394900000|2021-04-25 23:55:00|11113.3|11089.9|11111|11087.6|11114.2|11090.8|11110|11086.6|0
1619395200000|2021-04-26 00:00:00|11111.4|11088|11112.4|11089|11112.8|11089.4|11107.3|11083.9|0
1619395500000|2021-04-26 00:05:00|11112.8|11089.4|11113.8|11090.4|11113.8|11090.4|11111.4|11088|0
1619395800000|2021-04-26 00:10:00|11114.2|11090.8|11114.2|11090.8|11114.7|11091.3|11112.4|11089|0
1619396100000|2021-04-26 00:15:00|11114.7|11091.3|11110.5|11087.1|11117|11093.6|11110.5|11087.1|0
1619396400000|2021-04-26 00:20:00|11110.7|11087.3|11112.6|11089.2|11112.8|11089.4|11110.5|11087.1|0
1619396700000|2021-04-26 00:25:00|11112.8|11089.4|11115.5|11092.1|11117.7|11094.3|11112.8|11089.4|0
1619397000000|2021-04-26 00:30:00|11115.7|11092.3|11116.3|11092.9|11116.3|11092.9|11113.9|11090.5|0
1619397300000|2021-04-26 00:35:00|11116.1|11092.7|11114.4|11091|11116.3|11092.9|11114|11090.6|0
1619397600000|2021-04-26 00:40:00|11114.7|11091.3|11110.9|11087.5|11114.7|11091.3|11110.7|11087.3|0
1619397900000|2021-04-26 00:45:00|11110.7|11087.3|11112.3|11088.9|11112.3|11088.9|11110.5|11087.1|0
1619398200000|2021-04-26 00:50:00|11112.5|11089.1|11114.4|11091|11114.4|11091|11112.3|11088.9|0
1619398500000|2021-04-26 00:55:00|11114.2|11090.8|11112.3|11088.9|11114.2|11090.8|11112.1|11088.7|0
1619398800000|2021-04-26 01:00:00|11112.1|11088.7|11110.7|11087.3|11114.2|11090.8|11109.4|11086|0
1619399100000|2021-04-26 01:05:00|11111.4|11088|11112.3|11088.9|11112.3|11088.9|11110|11086.6|0
1619399400000|2021-04-26 01:10:00|11113.7|11090.3|11114|11090.6|11116.5|11093.1|11113.7|11090.3|0
1619399700000|2021-04-26 01:15:00|11111.2|11087.8|11067.6|11061.6|11111.2|11098.6|11050.6|11044.6|7903
1619400000000|2021-04-26 01:20:00|11064.6|11058.6|11083.6|11077.6|11091.6|11085.6|11063.6|11057.6|1141
1619400300000|2021-04-26 01:25:00|11081.6|11075.6|11086.6|11080.6|11105.6|11099.6|11081.6|11075.6|937
1619400600000|2021-04-26 01:30:00|11090.6|11084.6|11077.6|11071.6|11113.6|11107.6|11056.6|11050.6|3412
1619400900000|2021-04-26 01:35:00|11076.6|11070.6|11043.6|11037.6|11077.6|11071.6|11032.6|11026.6|1961
1619401200000|2021-04-26 01:40:00|11041.6|11035.6|11046.6|11040.6|11050.6|11044.6|11028.6|11022.6|2727
1619401500000|2021-04-26 01:45:00|11044.6|11038.6|11080.6|11074.6|11084.6|11078.6|11040.6|11034.6|2271
1619401800000|2021-04-26 01:50:00|11081.6|11075.6|11098.8|11092.8|11102.8|11096.8|11065.8|11059.8|2258
1619402100000|2021-04-26 01:55:00|11099.8|11093.8|11090.8|11084.8|11120.8|11114.8|11087.8|11081.8|4964
1619402400000|2021-04-26 02:00:00|11092.8|11086.8|11074.8|11068.8|11102.8|11096.8|11070.8|11064.8|2028
1619402700000|2021-04-26 02:05:00|11073.8|11067.8|11084.8|11078.8|11094.8|11088.8|11058.8|11052.8|1046
1619403000000|2021-04-26 02:10:00|11085.8|11079.8|11069.8|11063.8|11092.8|11086.8|11061.8|11055.8|2382
1619403300000|2021-04-26 02:15:00|11070.8|11064.8|11054.8|11048.8|11082.8|11076.8|11044.8|11038.8|2923
1619403600000|2021-04-26 02:20:00|11051.8|11045.8|11075.8|11069.8|11075.8|11069.8|11044.8|11038.8|3607
1619403900000|2021-04-26 02:25:00|11076.8|11070.8|11078.8|11072.8|11080.8|11074.8|11061.8|11055.8|1117
1619404200000|2021-04-26 02:30:00|11077.8|11071.8|11070.8|11064.8|11081.8|11075.8|11048.8|11042.8|951
1619404500000|2021-04-26 02:35:00|11069.8|11063.8|11054.8|11048.8|11074.8|11068.8|11053.8|11047.8|672
1619404800000|2021-04-26 02:40:00|11053.8|11047.8|11067.8|11061.8|11069.8|11063.8|11048.8|11042.8|657
1619405100000|2021-04-26 02:45:00|11065.8|11059.8|11071.8|11065.8|11073.8|11067.8|11061.8|11055.8|554
1619405400000|2021-04-26 02:50:00|11073.8|11067.8|11081.8|11075.8|11085.8|11079.8|11072.8|11066.8|515
1619405700000|2021-04-26 02:55:00|11082.8|11076.8|11066.8|11060.8|11082.8|11076.8|11060.8|11054.8|2124
1619406000000|2021-04-26 03:00:00|11065.8|11059.8|11063.8|11057.8|11073.8|11067.8|11062.8|11056.8|544
1619406300000|2021-04-26 03:05:00|11062.8|11056.8|11073.8|11067.8|11074.8|11068.8|11060.8|11054.8|370
1619406600000|2021-04-26 03:10:00|11074.8|11068.8|11059.8|11053.8|11076.8|11070.8|11058.8|11052.8|1323
1619406900000|2021-04-26 03:15:00|11060.8|11054.8|11050.8|11044.8|11062.8|11056.8|11049.8|11043.8|4744
1619407200000|2021-04-26 03:20:00|11051.8|11045.8|11040.8|11034.8|11051.8|11045.8|11032.8|11026.8|1070
1619407500000|2021-04-26 03:25:00|11039.8|11033.8|11039.8|11033.8|11043.8|11037.8|11034.8|11028.8|675
1619407800000|2021-04-26 03:30:00|11038.8|11032.8|11039.8|11033.8|11039.8|11033.8|11031.8|11025.8|459
1619408100000|2021-04-26 03:35:00|11038.8|11032.8|11035.8|11029.8|11039.8|11033.8|11033.8|11027.8|277
1619408400000|2021-04-26 03:40:00|11036.8|11030.8|11033.8|11027.8|11036.8|11030.8|11029.8|11023.8|375
1619408700000|2021-04-26 03:45:00|11034.8|11028.8|11038.8|11032.8|11039.8|11033.8|11032.8|11026.8|409
1619409000000|2021-04-26 03:50:00|11037.8|11031.8|11046.8|11040.8|11048.8|11042.8|11035.8|11029.8|386
1619409300000|2021-04-26 03:55:00|11045.8|11039.8|11047.8|11041.8|11054.8|11048.8|11042.8|11036.8|522
1619409600000|2021-04-26 04:00:00|11056.1|11032.7|11060.1|11036.7|11060.3|11036.9|11055.9|11032.5|0
1619409900000|2021-04-26 04:05:00|11060.8|11037.4|11059.8|11036.4|11061.7|11038.3|11059.6|11036.2|0
1619410200000|2021-04-26 04:10:00|11059.7|11036.3|11060.1|11036.7|11060.1|11036.7|11058|11034.6|0
1619410500000|2021-04-26 04:15:00|11059.8|11036.4|11058.4|11035|11059.8|11036.4|11058.2|11034.8|0
1619410800000|2021-04-26 04:20:00|11058.3|11034.9|11056.6|11033.2|11058.4|11035|11056.3|11032.9|0
1619411100000|2021-04-26 04:25:00|11057.3|11033.9|11057.3|11033.9|11058|11034.6|11056.3|11032.9|0
1619411400000|2021-04-26 04:30:00|11058|11034.6|11058|11034.6|11058|11034.6|11056.3|11032.9|0
1619411700000|2021-04-26 04:35:00|11057.3|11033.9|11058.2|11034.8|11058.2|11034.8|11056.3|11032.9|0
1619412000000|2021-04-26 04:40:00|11058.1|11034.7|11058.1|11034.7|11060|11036.6|11058.1|11034.7|0
1619412300000|2021-04-26 04:45:00|11057.9|11034.5|11059.1|11035.7|11060|11036.6|11057.9|11034.5|0
1619412600000|2021-04-26 04:50:00|11059.8|11036.4|11061.1|11037.7|11061.1|11037.7|11058.1|11034.7|0
1619412900000|2021-04-26 04:55:00|11061.4|11038|11061.4|11038|11061.4|11038|11061.1|11037.7|0
1619413200000|2021-04-26 05:00:00|11045.8|11039.8|11049.8|11043.8|11052.8|11046.8|11034.8|11028.8|741
1619413500000|2021-04-26 05:05:00|11050.8|11044.8|11040.8|11034.8|11051.8|11045.8|11032.8|11026.8|917
1619413800000|2021-04-26 05:10:00|11038.8|11032.8|11044.8|11038.8|11046.8|11040.8|11036.8|11030.8|1151
1619414100000|2021-04-26 05:15:00|11043.8|11037.8|11045.8|11039.8|11048.8|11042.8|11038.8|11032.8|882
1619414400000|2021-04-26 05:20:00|11044.8|11038.8|11040.8|11034.8|11049.8|11043.8|11035.8|11029.8|353
1619414700000|2021-04-26 05:25:00|11041.8|11035.8|11046.8|11040.8|11051.8|11045.8|11041.8|11035.8|646
1619415000000|2021-04-26 05:30:00|11047.8|11041.8|11049.8|11043.8|11053.8|11047.8|11043.8|11037.8|1080
1619415300000|2021-04-26 05:35:00|11048.8|11042.8|11026.8|11020.8|11048.8|11042.8|11023.8|11017.8|1105
1619415600000|2021-04-26 05:40:00|11027.8|11021.8|11009.8|11003.8|11027.8|11021.8|11009.8|11003.8|939
1619415900000|2021-04-26 05:45:00|11008.8|11002.8|10995.8|10989.8|11010.8|11004.8|10991.8|10985.8|1051
1619416200000|2021-04-26 05:50:00|10994.8|10988.8|10994.8|10988.8|10998.8|10992.8|10988.8|10982.8|1027
1619416500000|2021-04-26 05:55:00|10995.8|10989.8|11003.8|10997.8|11008.8|11002.8|10990.8|10984.8|1400
1619416800000|2021-04-26 06:00:00|11004.8|10998.8|10990.8|10984.8|11005.8|10999.8|10989.8|10983.8|2034
1619417100000|2021-04-26 06:05:00|10991.8|10985.8|10997.8|10991.8|11001.8|10995.8|10984.8|10978.8|912
1619417400000|2021-04-26 06:10:00|10996.8|10990.8|11007.8|11001.8|11008.8|11002.8|10995.8|10989.8|1390
1619417700000|2021-04-26 06:15:00|11005.8|10999.8|11013.8|11007.8|11014.8|11008.8|11003.8|10997.8|501
1619418000000|2021-04-26 06:20:00|11012.8|11006.8|11003.8|10997.8|11013.8|11007.8|11002.8|10996.8|730
1619418300000|2021-04-26 06:25:00|11002.8|10996.8|11007.8|11001.8|11007.8|11001.8|10998.8|10992.8|711
1619418600000|2021-04-26 06:30:00|11008.8|11002.8|11002.8|10996.8|11014.8|11008.8|11001.8|10995.8|931
1619418900000|2021-04-26 06:35:00|11001.8|10995.8|11002.8|10996.8|11006.8|11000.8|10991.8|10985.8|751
1619419200000|2021-04-26 06:40:00|11003.8|10997.8|11000.8|10994.8|11007.8|11001.8|10999.8|10993.8|1255
1619419500000|2021-04-26 06:45:00|10999.8|10993.8|10988.8|10982.8|11001.8|10995.8|10986.8|10980.8|1332
1619419800000|2021-04-26 06:50:00|10989.8|10983.8|10996.8|10990.8|10997.8|10991.8|10988.8|10982.8|669
1619420100000|2021-04-26 06:55:00|10997.8|10991.8|10994.8|10988.8|10998.8|10992.8|10990.8|10984.8|1104
1619420400000|2021-04-26 07:00:00|10993.8|10987.8|10989.8|10983.8|10999.8|10993.8|10988.8|10982.8|2146
1619420700000|2021-04-26 07:05:00|10988.8|10982.8|10990.8|10984.8|10998.8|10992.8|10985.8|10979.8|1489
1619421000000|2021-04-26 07:10:00|10991.8|10985.8|10982.8|10976.8|10992.8|10986.8|10978.8|10972.8|724
1619421300000|2021-04-26 07:15:00|10983.8|10977.8|10981.8|10975.8|10986.8|10980.8|10979.8|10973.8|911
1619421600000|2021-04-26 07:20:00|10980.8|10974.8|10972.8|10966.8|10985.8|10979.8|10968.8|10962.8|1796
1619421900000|2021-04-26 07:25:00|10973.8|10967.8|10977.8|10971.8|10977.8|10971.8|10969.8|10963.8|1787
1619422200000|2021-04-26 07:30:00|10976.8|10970.8|10963.8|10957.8|10979.8|10973.8|10962.8|10956.8|757
1619422500000|2021-04-26 07:35:00|10964.8|10958.8|10966.8|10960.8|10967.8|10961.8|10955.8|10949.8|1489
1619422800000|2021-04-26 07:40:00|10967.8|10961.8|10972.8|10966.8|10972.8|10966.8|10966.8|10960.8|760
1619423100000|2021-04-26 07:45:00|10973.8|10967.8|10964.8|10958.8|10974.8|10968.8|10964.8|10958.8|1370
1619423400000|2021-04-26 07:50:00|10963.8|10957.8|10976.8|10970.8|10976.8|10970.8|10963.8|10957.8|1413
1619423700000|2021-04-26 07:55:00|10975.8|10969.8|10979.8|10973.8|10980.8|10974.8|10974.8|10968.8|2798
1619424000000|2021-04-26 08:00:00|10978.8|10972.8|10970.8|10964.8|10980.8|10974.8|10968.8|10962.8|3219
1619424300000|2021-04-26 08:05:00|10971.8|10965.8|10979.8|10973.8|10981.8|10975.8|10970.8|10964.8|3246
1619424600000|2021-04-26 08:10:00|10978.8|10972.8|10978.8|10972.8|10980.8|10974.8|10975.8|10969.8|5228
1619424900000|2021-04-26 08:15:00|10979.8|10973.8|10977.8|10971.8|10981.8|10975.8|10976.8|10970.8|3043
1619425200000|2021-04-26 08:20:00|10976.8|10970.8|10978.8|10972.8|10980.8|10974.8|10972.8|10966.8|5131
1619425500000|2021-04-26 08:25:00|10979.8|10973.8|10974.8|10968.8|10979.8|10973.8|10969.8|10963.8|2476
1619425800000|2021-04-26 08:30:00|10981.2|10957.8|10974.7|10951.3|10981.2|10957.8|10973.4|10950|3
1619426100000|2021-04-26 08:35:00|10974.9|10951.5|10969.1|10945.7|10976.4|10953|10967.2|10943.8|0
1619426400000|2021-04-26 08:40:00|10969.2|10945.8|10973.8|10950.4|10975.9|10952.5|10967.4|10944|0
1619426700000|2021-04-26 08:45:00|10973.7|10950.3|10976.6|10953.2|10977.1|10953.7|10970.4|10947|0
1619427000000|2021-04-26 08:50:00|10978|10954.6|10973.8|10950.4|10978|10954.6|10973.1|10949.7|0
1619427300000|2021-04-26 08:55:00|10973.6|10950.2|10974.1|10950.7|10975.4|10952|10970.4|10947|0
1619427600000|2021-04-26 09:00:00|10973.8|10950.4|10972.4|10949|10975.7|10952.3|10972.2|10948.8|0
1619427900000|2021-04-26 09:05:00|10972.3|10948.9|10975.7|10952.3|10977.3|10953.9|10970.8|10947.4|0
1619428200000|2021-04-26 09:10:00|10975.4|10952|10977.5|10954.1|10977.5|10954.1|10974.1|10950.7|0
1619428500000|2021-04-26 09:15:00|10941.3|10935.3|10928.8|10922.8|10941.3|10935.3|10902.3|10896.3|3594
1619428800000|2021-04-26 09:20:00|10929.3|10923.3|10920.3|10914.3|10935.8|10929.8|10920.3|10914.3|340
1619429100000|2021-04-26 09:25:00|10919.8|10913.8|10918.3|10912.3|10923.3|10917.3|10915.3|10909.3|300
1619429400000|2021-04-26 09:30:00|10917.8|10911.8|10920.8|10914.8|10924.3|10918.3|10916.3|10910.3|245
1619429700000|2021-04-26 09:35:00|10921.3|10915.3|10920.8|10914.8|10923.3|10917.3|10916.3|10910.3|409
1619430000000|2021-04-26 09:40:00|10921.3|10915.3|10923.8|10917.8|10924.3|10918.3|10920.8|10914.8|292
1619430300000|2021-04-26 09:45:00|10923.3|10917.3|10927.8|10921.8|10928.8|10922.8|10923.3|10917.3|104
1619430600000|2021-04-26 09:50:00|10928.3|10922.3|10924.8|10918.8|10929.8|10923.8|10923.3|10917.3|208
1619430900000|2021-04-26 09:55:00|10924.3|10918.3|10921.3|10915.3|10924.8|10918.8|10920.3|10914.3|919
1619431200000|2021-04-26 10:00:00|10920.8|10914.8|10918.3|10912.3|10920.8|10914.8|10913.3|10907.3|323
1619431500000|2021-04-26 10:05:00|10918.8|10912.8|10917.3|10911.3|10922.3|10916.3|10917.3|10911.3|91
1619431800000|2021-04-26 10:10:00|10917.8|10911.8|10921.8|10915.8|10924.8|10918.8|10915.8|10909.8|108
1619432100000|2021-04-26 10:15:00|10921.3|10915.3|10913.3|10907.3|10922.3|10916.3|10913.3|10907.3|65
1619432400000|2021-04-26 10:20:00|10913.8|10907.8|10915.8|10909.8|10915.8|10909.8|10910.3|10904.3|75
1619432700000|2021-04-26 10:25:00|10916.3|10910.3|10916.8|10910.8|10919.8|10913.8|10912.8|10906.8|65
1619433000000|2021-04-26 10:30:00|10916.3|10910.3|10910.8|10904.8|10916.3|10910.3|10910.8|10904.8|71
1619433300000|2021-04-26 10:35:00|10911.3|10905.3|10911.3|10905.3|10913.3|10907.3|10910.8|10904.8|41
1619433600000|2021-04-26 10:40:00|10911.8|10905.8|10909.3|10903.3|10912.8|10906.8|10908.3|10902.3|62
1619433900000|2021-04-26 10:45:00|10909.8|10903.8|10906.8|10900.8|10910.3|10904.3|10906.3|10900.3|136
1619434200000|2021-04-26 10:50:00|10906.3|10900.3|10913.8|10907.8|10914.3|10908.3|10906.3|10900.3|40
1619434500000|2021-04-26 10:55:00|10913.3|10907.3|10910.3|10904.3|10916.3|10910.3|10909.3|10903.3|44
1619434800000|2021-04-26 11:00:00|10909.8|10903.8|10909.8|10903.8|10913.3|10907.3|10909.3|10903.3|30
1619435100000|2021-04-26 11:05:00|10910.3|10904.3|10913.8|10907.8|10914.3|10908.3|10907.3|10901.3|82
1619435400000|2021-04-26 11:10:00|10913.3|10907.3|10917.3|10911.3|10917.3|10911.3|10912.8|10906.8|289
1619435700000|2021-04-26 11:15:00|10918.3|10912.3|10913.8|10907.8|10920.3|10914.3|10913.3|10907.3|250
1619436000000|2021-04-26 11:20:00|10914.3|10908.3|10910.3|10904.3|10914.8|10908.8|10909.8|10903.8|96
1619436300000|2021-04-26 11:25:00|10909.8|10903.8|10908.3|10902.3|10909.8|10903.8|10905.3|10899.3|119
1619436600000|2021-04-26 11:30:00|10908.8|10902.8|10906.3|10900.3|10909.3|10903.3|10904.8|10898.8|96
1619436900000|2021-04-26 11:35:00|10907.3|10901.3|10909.3|10903.3|10910.3|10904.3|10906.8|10900.8|60
1619437200000|2021-04-26 11:40:00|10909.8|10903.8|10910.3|10904.3|10910.3|10904.3|10905.8|10899.8|103
1619437500000|2021-04-26 11:45:00|10909.8|10903.8|10914.8|10908.8|10914.8|10908.8|10908.8|10902.8|76
1619437800000|2021-04-26 11:50:00|10914.3|10908.3|10913.3|10907.3|10915.3|10909.3|10910.3|10904.3|45
1619438100000|2021-04-26 11:55:00|10913.8|10907.8|10910.8|10904.8|10915.3|10909.3|10909.8|10903.8|20
1619438400000|2021-04-26 12:00:00|10911.3|10905.3|10913.3|10907.3|10915.8|10909.8|10909.8|10903.8|43
1619438700000|2021-04-26 12:05:00|10912.8|10906.8|10911.3|10905.3|10914.8|10908.8|10911.3|10905.3|144
1619439000000|2021-04-26 12:10:00|10910.8|10904.8|10908.3|10902.3|10911.8|10905.8|10907.3|10901.3|54
1619439300000|2021-04-26 12:15:00|10908.8|10902.8|10910.8|10904.8|10915.3|10909.3|10908.3|10902.3|67
1619439600000|2021-04-26 12:20:00|10910.3|10904.3|10917.3|10911.3|10917.3|10911.3|10909.3|10903.3|96
1619439900000|2021-04-26 12:25:00|10916.8|10910.8|10912.8|10906.8|10916.8|10910.8|10912.8|10906.8|103
1619440200000|2021-04-26 12:30:00|10912.3|10906.3|10908.3|10902.3|10913.8|10907.8|10908.3|10902.3|70
1619440500000|2021-04-26 12:35:00|10908.8|10902.8|10913.3|10907.3|10914.8|10908.8|10906.3|10900.3|53
1619440800000|2021-04-26 12:40:00|10913.8|10907.8|10909.8|10903.8|10915.3|10909.3|10909.8|10903.8|89
1619441100000|2021-04-26 12:45:00|10910.3|10904.3|10914.8|10908.8|10917.3|10911.3|10910.3|10904.3|127
1619441400000|2021-04-26 12:50:00|10915.3|10909.3|10918.3|10912.3|10919.3|10913.3|10914.3|10908.3|130
1619441700000|2021-04-26 12:55:00|10917.3|10911.3|10911.8|10905.8|10917.3|10911.3|10910.3|10904.3|199
1619442000000|2021-04-26 13:00:00|10911.3|10905.3|10906.3|10900.3|10912.3|10906.3|10906.3|10900.3|67
1619442300000|2021-04-26 13:05:00|10906.8|10900.8|10911.8|10905.8|10912.8|10906.8|10906.3|10900.3|30
1619442600000|2021-04-26 13:10:00|10911.3|10905.3|10912.3|10906.3|10914.3|10908.3|10908.8|10902.8|45
1619442900000|2021-04-26 13:15:00|10912.8|10906.8|10913.3|10907.3|10914.8|10908.8|10911.3|10905.3|26
1619443200000|2021-04-26 13:20:00|10913.8|10907.8|10917.3|10911.3|10917.3|10911.3|10912.3|10906.3|37
1619443500000|2021-04-26 13:25:00|10918.3|10912.3|10920.3|10914.3|10921.3|10915.3|10915.8|10909.8|174
1619443800000|2021-04-26 13:30:00|10920.8|10914.8|10921.3|10915.3|10924.8|10918.8|10912.3|10906.3|1931
1619444100000|2021-04-26 13:35:00|10921.8|10915.8|10925.3|10919.3|10929.8|10923.8|10918.3|10912.3|270
1619444400000|2021-04-26 13:40:00|10924.8|10918.8|10928.3|10922.3|10929.8|10923.8|10921.8|10915.8|430
1619444700000|2021-04-26 13:45:00|10927.8|10921.8|10918.3|10912.3|10929.8|10923.8|10917.8|10911.8|193
1619445000000|2021-04-26 13:50:00|10917.8|10911.8|10919.3|10913.3|10919.8|10913.8|10907.8|10901.8|295
1619445300000|2021-04-26 13:55:00|10920.3|10914.3|10923.3|10917.3|10926.8|10920.8|10916.3|10910.3|179
1619445600000|2021-04-26 14:00:00|10923.8|10917.8|10925.3|10919.3|10928.3|10922.3|10923.3|10917.3|619
1619445900000|2021-04-26 14:05:00|10925.8|10919.8|10927.3|10921.3|10929.3|10923.3|10924.8|10918.8|325
1619446200000|2021-04-26 14:10:00|10927.8|10921.8|10928.8|10922.8|10930.3|10924.3|10924.3|10918.3|123
1619446500000|2021-04-26 14:15:00|10929.3|10923.3|10929.3|10923.3|10930.8|10924.8|10922.8|10916.8|236
1619446800000|2021-04-26 14:20:00|10928.8|10922.8|10932.8|10926.8|10934.8|10928.8|10928.8|10922.8|122
1619447100000|2021-04-26 14:25:00|10933.3|10927.3|10929.3|10923.3|10935.3|10929.3|10928.3|10922.3|109
1619447400000|2021-04-26 14:30:00|10929.8|10923.8|10932.3|10926.3|10932.8|10926.8|10928.8|10922.8|142
1619447700000|2021-04-26 14:35:00|10931.8|10925.8|10933.8|10927.8|10934.8|10928.8|10931.8|10925.8|118
1619448000000|2021-04-26 14:40:00|10933.3|10927.3|10934.3|10928.3|10935.3|10929.3|10931.8|10925.8|95
1619448300000|2021-04-26 14:45:00|10934.8|10928.8|10939.3|10933.3|10939.8|10933.8|10932.3|10926.3|162
1619448600000|2021-04-26 14:50:00|10938.8|10932.8|10940.3|10934.3|10943.3|10937.3|10938.3|10932.3|156
1619448900000|2021-04-26 14:55:00|10941.8|10935.8|10935.8|10929.8|10941.8|10935.8|10935.8|10929.8|134
1619449200000|2021-04-26 15:00:00|10934.8|10928.8|10944.8|10938.8|10946.8|10940.8|10934.8|10928.8|285
1619449500000|2021-04-26 15:05:00|10945.8|10939.8|10941.8|10935.8|10946.8|10940.8|10940.8|10934.8|177
1619449800000|2021-04-26 15:10:00|10940.8|10934.8|10943.8|10937.8|10944.8|10938.8|10940.8|10934.8|117
1619450100000|2021-04-26 15:15:00|10942.8|10936.8|10942.8|10936.8|10947.8|10941.8|10940.8|10934.8|179
1619450400000|2021-04-26 15:20:00|10941.8|10935.8|10936.8|10930.8|10941.8|10935.8|10935.8|10929.8|108
1619450700000|2021-04-26 15:25:00|10935.8|10929.8|10939.8|10933.8|10941.8|10935.8|10934.8|10928.8|109
1619451000000|2021-04-26 15:30:00|10937.8|10931.8|10935.8|10929.8|10941.8|10935.8|10934.8|10928.8|326
1619451300000|2021-04-26 15:35:00|10936.8|10930.8|10933.8|10927.8|10939.8|10933.8|10933.8|10927.8|81
1619451600000|2021-04-26 15:40:00|10934.8|10928.8|10937.8|10931.8|10938.8|10932.8|10934.8|10928.8|69
1619451900000|2021-04-26 15:45:00|10936.8|10930.8|10929.8|10923.8|10936.8|10930.8|10928.8|10922.8|126
1619452200000|2021-04-26 15:50:00|10928.8|10922.8|10933.8|10927.8|10933.8|10927.8|10927.8|10921.8|85
1619452500000|2021-04-26 15:55:00|10934.8|10928.8|10935.8|10929.8|10935.8|10929.8|10931.8|10925.8|2009
1619452800000|2021-04-26 16:00:00|10934.8|10928.8|10933.8|10927.8|10937.8|10931.8|10932.8|10926.8|90
1619453100000|2021-04-26 16:05:00|10934.8|10928.8|10936.8|10930.8|10937.8|10931.8|10934.8|10928.8|233
1619453400000|2021-04-26 16:10:00|10935.8|10929.8|10931.8|10925.8|10936.8|10930.8|10928.8|10922.8|110
1619453700000|2021-04-26 16:15:00|10932.8|10926.8|10933.8|10927.8|10934.8|10928.8|10932.8|10926.8|62
1619454000000|2021-04-26 16:20:00|10935.8|10929.8|10936.8|10930.8|10937.8|10931.8|10935.8|10929.8|6
1619454300000|2021-04-26 16:25:00|10933.8|10927.8|10934.8|10928.8|10935.8|10929.8|10933.8|10927.8|15
1619454600000|2021-04-26 16:30:00|10935.8|10929.8|10937.8|10931.8|10937.8|10931.8|10935.8|10929.8|16
1619454900000|2021-04-26 16:35:00|10938.8|10932.8|10940.8|10934.8|10940.8|10934.8|10938.8|10932.8|16
1619455200000|2021-04-26 16:40:00|10941.8|10935.8|10942.8|10936.8|10942.8|10936.8|10940.8|10934.8|13
1619455500000|2021-04-26 16:45:00|10943.8|10937.8|10941.8|10935.8|10943.8|10937.8|10941.8|10935.8|16
1619455800000|2021-04-26 16:50:00|10942.8|10936.8|10944.8|10938.8|10945.8|10939.8|10941.8|10935.8|29
1619456100000|2021-04-26 16:55:00|10943.8|10937.8|10932.8|10926.8|10945.8|10939.8|10930.8|10924.8|185
1619456400000|2021-04-26 17:00:00|10937.8|10931.8|10941.8|10935.8|10945.8|10939.8|10936.8|10930.8|131
1619456700000|2021-04-26 17:05:00|10939.8|10933.8|10937.8|10931.8|10939.8|10933.8|10936.8|10930.8|32
1619457000000|2021-04-26 17:10:00|10935.8|10929.8|10938.8|10932.8|10938.8|10932.8|10935.8|10929.8|7
1619457300000|2021-04-26 17:15:00|10939.8|10933.8|10941.8|10935.8|10942.8|10936.8|10939.8|10933.8|49
1619457600000|2021-04-26 17:20:00|10939.8|10933.8|10935.8|10929.8|10939.8|10933.8|10935.8|10929.8|46
1619457900000|2021-04-26 17:25:00|10937.8|10931.8|10935.8|10929.8|10937.8|10931.8|10934.8|10928.8|44
1619458200000|2021-04-26 17:30:00|10936.8|10930.8|10941.8|10935.8|10941.8|10935.8|10936.8|10930.8|46
1619458500000|2021-04-26 17:35:00|10943.8|10937.8|10942.8|10936.8|10944.8|10938.8|10941.8|10935.8|25
1619458800000|2021-04-26 17:40:00|10941.8|10935.8|10939.8|10933.8|10943.8|10937.8|10939.8|10933.8|468
1619459100000|2021-04-26 17:45:00|10940.8|10934.8|10942.8|10936.8|10942.8|10936.8|10940.8|10934.8|17
1619459400000|2021-04-26 17:50:00|10941.8|10935.8|10941.8|10935.8|10943.8|10937.8|10939.8|10933.8|42
1619459700000|2021-04-26 17:55:00|10939.8|10933.8|10942.8|10936.8|10942.8|10936.8|10938.8|10932.8|39
1619460000000|2021-04-26 18:00:00|10943.8|10937.8|10943.8|10937.8|10944.8|10938.8|10942.8|10936.8|25
1619460300000|2021-04-26 18:05:00|10942.8|10936.8|10944.8|10938.8|10944.8|10938.8|10942.8|10936.8|10
1619460600000|2021-04-26 18:10:00|10945.8|10939.8|10942.8|10936.8|10947.8|10941.8|10942.8|10936.8|27
1619460900000|2021-04-26 18:15:00|10944.8|10938.8|10945.8|10939.8|10947.8|10941.8|10944.8|10938.8|44
1619461200000|2021-04-26 18:20:00|10947.8|10941.8|10947.8|10941.8|10947.8|10941.8|10945.8|10939.8|17
1619461500000|2021-04-26 18:25:00|10946.8|10940.8|10947.8|10941.8|10947.8|10941.8|10945.8|10939.8|33
1619461800000|2021-04-26 18:30:00|10948.8|10942.8|10947.8|10941.8|10950.8|10944.8|10947.8|10941.8|26
1619462100000|2021-04-26 18:35:00|10946.8|10940.8|10949.8|10943.8|10950.8|10944.8|10946.8|10940.8|66
1619462400000|2021-04-26 18:40:00|10948.8|10942.8|10949.8|10943.8|10949.8|10943.8|10945.8|10939.8|98
1619462700000|2021-04-26 18:45:00|10950.8|10944.8|10950.8|10944.8|10952.8|10946.8|10948.8|10942.8|83
1619463000000|2021-04-26 18:50:00|10949.8|10943.8|10950.8|10944.8|10951.8|10945.8|10948.8|10942.8|26
1619463300000|2021-04-26 18:55:00|10951.8|10945.8|10963.5|10940.1|10963.5|10950.8|10949.8|10940.1|107
1619463600000|2021-04-26 19:00:00|10963.6|10940.2|10963.4|10940|10964.2|10940.8|10961.8|10938.4|0
1619463900000|2021-04-26 19:05:00|10963.3|10939.9|10963.7|10940.3|10963.8|10940.4|10962.8|10939.4|0
1619464200000|2021-04-26 19:10:00|10963.8|10940.4|10965.4|10942|10966.4|10943|10963.4|10940|0
1619464500000|2021-04-26 19:15:00|10964.7|10941.3|10964.3|10940.9|10965.5|10942.1|10963.4|10940|0
1619464800000|2021-04-26 19:20:00|10964.4|10941|10965|10941.6|10965.9|10942.5|10964.3|10940.9|0
1619465100000|2021-04-26 19:25:00|10965.1|10941.7|10945.2|10921.8|10965.1|10941.7|10943.6|10920.2|0
1619465400000|2021-04-26 19:30:00|10946.6|10923.2|10955.3|10931.9|10955.3|10931.9|10939.6|10916.2|0
1619465700000|2021-04-26 19:35:00|10955.4|10932|10959.9|10936.5|10960|10936.6|10955|10931.6|0
1619466000000|2021-04-26 19:40:00|10959.8|10936.4|10959.5|10936.1|10961.9|10938.5|10959.2|10935.8|0
1619466300000|2021-04-26 19:45:00|10959.4|10936|10951.3|10927.9|10960.9|10937.5|10950.5|10927.1|0
1619466600000|2021-04-26 19:50:00|10950.6|10927.2|10956.9|10933.5|10962|10938.6|10950.2|10926.8|0
1619466900000|2021-04-26 19:55:00|10957.6|10934.2|10957.3|10933.9|10963.1|10939.7|10949.7|10926.3|0
1619467200000|2021-04-26 20:00:00|10956.8|10933.4|10957.7|10934.3|10961.4|10938|10955|10931.6|0
1619467500000|2021-04-26 20:05:00|10958.2|10934.8|10953.6|10930.2|10960|10936.6|10949.5|10926.1|0
1619467800000|2021-04-26 20:10:00|10954.1|10930.7|10951.6|10928.2|10954.5|10931.1|10950.4|10927|0
1619468100000|2021-04-26 20:15:00|10952.8|10929.4|10952|10928.6|10952.8|10929.4|10951.5|10928.1|0
1619468400000|2021-04-26 20:20:00|10951.6|10928.2|10949.9|10926.5|10952.2|10928.8|10949.9|10926.5|0
1619468700000|2021-04-26 20:25:00|10950.5|10927.1|10950.8|10927.4|10951.4|10928|10950.4|10927|0
1619469000000|2021-04-26 20:30:00|10951.6|10928.2|10954.3|10930.9|10954.8|10931.4|10950.6|10927.2|0
1619469300000|2021-04-26 20:35:00|10953.8|10930.4|10954.8|10931.4|10954.8|10931.4|10953.4|10930|0
1619469600000|2021-04-26 20:40:00|10954.3|10930.9|10956.1|10932.7|10957.1|10933.7|10954.3|10930.9|0
1619469900000|2021-04-26 20:45:00|10955.7|10932.3|10956.6|10933.2|10956.6|10933.2|10952.9|10929.5|0
1619470200000|2021-04-26 20:50:00|10956.1|10932.7|10957.5|10934.1|10958|10934.6|10955.7|10932.3|0
1619470500000|2021-04-26 20:55:00|10957.1|10933.7|10958.4|10935|10958.9|10935.5|10956.6|10933.2|0
1619470800000|2021-04-26 21:00:00|10958.2|10934.8|10958.5|10935.1|10958.5|10935.1|10958.1|10934.7|0
1619471100000|2021-04-26 21:05:00|10958.8|10935.4|10958.4|10935|10959|10935.6|10958.4|10935|0
1619471400000|2021-04-26 21:10:00|10958.5|10935.1|10958.5|10935.1|10958.5|10935.1|10958.2|10934.8|0
1619471700000|2021-04-26 21:15:00|10958.4|10935|10958.3|10934.9|10959|10935.6|10958.3|10934.9|0
1619472000000|2021-04-26 21:20:00|10958|10934.6|10958.3|10934.9|10958.3|10934.9|10958|10934.6|0
1619472300000|2021-04-26 21:25:00|10958.2|10934.8|10958.2|10934.8|10958.6|10935.2|10958.2|10934.8|0
1619472600000|2021-04-26 21:30:00|10958.4|10935|10958.6|10935.2|10958.6|10935.2|10958|10934.6|0
1619472900000|2021-04-26 21:35:00|10958.5|10935.1|10958.2|10934.8|10958.6|10935.2|10958|10934.6|0
1619473200000|2021-04-26 21:40:00|10958.1|10934.7|10958|10934.6|10958.1|10934.7|10958|10934.6|0
1619473500000|2021-04-26 21:45:00|10957.9|10934.5|10957.7|10934.3|10958|10934.6|10957.7|10934.3|0
1619473800000|2021-04-26 21:50:00|10957.6|10934.2|10957.7|10934.3|10957.7|10934.3|10957.6|10934.2|0
1619474100000|2021-04-26 21:55:00|10958.3|10934.9|10958|10934.6|10958.5|10935.1|10958|10934.6|0
1619474400000|2021-04-26 22:00:00|10958.9|10935.5|10956.8|10933.4|10958.9|10935.5|10956.4|10933|0
1619474700000|2021-04-26 22:05:00|10956.4|10933|10957.7|10934.3|10957.7|10934.3|10955|10931.6|0
1619475000000|2021-04-26 22:10:00|10958.2|10934.8|10958.2|10934.8|10958.7|10935.3|10957.7|10934.3|0
1619475300000|2021-04-26 22:15:00|10958.7|10935.3|10959.6|10936.2|10959.6|10936.2|10958.2|10934.8|0
1619475600000|2021-04-26 22:20:00|10959.8|10936.4|10959.1|10935.7|10960|10936.6|10957.7|10934.3|0
1619475900000|2021-04-26 22:25:00|10958.7|10935.3|10959|10935.6|10959.1|10935.7|10958.5|10935.1|0
1619476200000|2021-04-26 22:30:00|10959.2|10935.8|10957.2|10933.8|10959.5|10936.1|10957.2|10933.8|0
1619476500000|2021-04-26 22:35:00|10957.6|10934.2|10957.6|10934.2|10958.5|10935.1|10957.6|10934.2|0
1619476800000|2021-04-26 22:40:00|10957.2|10933.8|10957.2|10933.8|10957.2|10933.8|10956.3|10932.9|0
1619477100000|2021-04-26 22:45:00|10957.6|10934.2|10957.2|10933.8|10957.6|10934.2|10956.7|10933.3|0
1619477400000|2021-04-26 22:50:00|10956.7|10933.3|10956.3|10932.9|10957.2|10933.8|10955.8|10932.4|0
1619477700000|2021-04-26 22:55:00|10955.8|10932.4|10956.3|10932.9|10956.3|10932.9|10955.8|10932.4|0
1619478000000|2021-04-26 23:00:00|10956.7|10933.3|10956.7|10933.3|10957.6|10934.2|10956.3|10932.9|0
1619478300000|2021-04-26 23:05:00|10957.2|10933.8|10957.6|10934.2|10958.1|10934.7|10956.7|10933.3|0
1619478600000|2021-04-26 23:10:00|10957.8|10934.4|10957.2|10933.8|10958.5|10935.1|10957.2|10933.8|0
1619478900000|2021-04-26 23:15:00|10956.7|10933.3|10954.9|10931.5|10957.2|10933.8|10954.9|10931.5|0
1619479200000|2021-04-26 23:20:00|10955.3|10931.9|10955.3|10931.9|10956.3|10932.9|10954.4|10931|0
1619479500000|2021-04-26 23:25:00|10955.8|10932.4|10955.8|10932.4|10956.7|10933.3|10954.9|10931.5|0
1619479800000|2021-04-26 23:30:00|10956.3|10932.9|10959|10935.6|10959.5|10936.1|10955.8|10932.4|0
1619480100000|2021-04-26 23:35:00|10958.5|10935.1|10960.8|10937.4|10962.2|10938.8|10958.1|10934.7|0
1619480400000|2021-04-26 23:40:00|10961.3|10937.9|10962.7|10939.3|10962.7|10939.3|10961.3|10937.9|0
1619480700000|2021-04-26 23:45:00|10962.2|10938.8|10963.6|10940.2|10964|10940.6|10961.8|10938.4|0
1619481000000|2021-04-26 23:50:00|10963.1|10939.7|10961.8|10938.4|10963.3|10939.9|10961.3|10937.9|0
1619481300000|2021-04-26 23:55:00|10961.3|10937.9|10961.8|10938.4|10962.2|10938.8|10960.8|10937.4|0
1619481600000|2021-04-27 00:00:00|10961.3|10937.9|10959.4|10936|10961.3|10937.9|10957.2|10933.8|0
1619481900000|2021-04-27 00:05:00|10959.8|10936.4|10959.2|10935.8|10960.2|10936.8|10958|10934.6|0
1619482200000|2021-04-27 00:10:00|10959.7|10936.3|10958.3|10934.9|10960.2|10936.8|10957.9|10934.5|0
1619482500000|2021-04-27 00:15:00|10958.8|10935.4|10957|10933.6|10958.9|10935.5|10956.6|10933.2|0
1619482800000|2021-04-27 00:20:00|10956.8|10933.4|10956.5|10933.1|10958.8|10935.4|10956.5|10933.1|0
1619483100000|2021-04-27 00:25:00|10956.7|10933.3|10958.8|10935.4|10958.8|10935.4|10956.7|10933.3|0
1619483400000|2021-04-27 00:30:00|10958.6|10935.2|10955.8|10932.4|10958.6|10935.2|10955.8|10932.4|0
1619483700000|2021-04-27 00:35:00|10955.3|10931.9|10959.7|10936.3|10959.9|10936.5|10954.7|10931.3|0
1619484000000|2021-04-27 00:40:00|10959.9|10936.5|10957.9|10934.5|10961.5|10938.1|10957.9|10934.5|0
1619484300000|2021-04-27 00:45:00|10957.6|10934.2|10958.3|10934.9|10959.9|10936.5|10957.6|10934.2|0
1619484600000|2021-04-27 00:50:00|10958.6|10935.2|10953.3|10929.9|10959.2|10935.8|10953.3|10929.9|0
1619484900000|2021-04-27 00:55:00|10953.1|10929.7|10955.2|10931.8|10955.6|10932.2|10953.1|10929.7|0
1619485200000|2021-04-27 01:00:00|10955.4|10932|10955.4|10932|10955.9|10932.5|10953.8|10930.4|0
1619485500000|2021-04-27 01:05:00|10955.3|10931.9|10953.3|10929.9|10955.3|10931.9|10951.5|10928.1|0
1619485800000|2021-04-27 01:10:00|10953.2|10929.8|10953.3|10929.9|10953.6|10930.2|10953.1|10929.7|0
1619486100000|2021-04-27 01:15:00|10944.8|10938.8|10950.8|10944.8|10956.8|10950.8|10906.8|10900.8|2976
1619486400000|2021-04-27 01:20:00|10952.8|10946.8|10943.8|10937.8|10952.8|10946.8|10933.8|10927.8|2140
1619486700000|2021-04-27 01:25:00|10942.8|10936.8|10967.8|10961.8|10970.8|10964.8|10942.8|10936.8|1108
1619487000000|2021-04-27 01:30:00|10970.8|10964.8|10941.8|10935.8|10971.8|10965.8|10910.8|10904.8|4451
1619487300000|2021-04-27 01:35:00|10940.8|10934.8|10955.8|10949.8|10972.8|10966.8|10919.8|10913.8|2790
1619487600000|2021-04-27 01:40:00|10956.8|10950.8|10950.8|10944.8|10968.8|10962.8|10944.8|10938.8|2511
1619487900000|2021-04-27 01:45:00|10948.8|10942.8|10973.8|10967.8|10979.8|10973.8|10942.8|10936.8|2300
1619488200000|2021-04-27 01:50:00|10972.8|10966.8|11008.8|11002.8|11010.8|11004.8|10971.8|10965.8|3835
1619488500000|2021-04-27 01:55:00|11009.8|11003.8|11002.8|10996.8|11020.8|11014.8|10994.8|10988.8|5574
1619488800000|2021-04-27 02:00:00|11003.8|10997.8|11024.8|11018.8|11027.8|11021.8|10991.8|10985.8|2569
1619489100000|2021-04-27 02:05:00|11025.8|11019.8|11003.8|10997.8|11028.8|11022.8|11001.8|10995.8|2196
1619489400000|2021-04-27 02:10:00|11002.8|10996.8|11017.8|11011.8|11019.8|11013.8|10999.8|10993.8|2468
1619489700000|2021-04-27 02:15:00|11016.8|11010.8|10996.8|10990.8|11023.8|11017.8|10996.8|10990.8|3127
1619490000000|2021-04-27 02:20:00|10997.8|10991.8|10993.8|10987.8|11002.8|10996.8|10987.8|10981.8|7758
1619490300000|2021-04-27 02:25:00|10992.8|10986.8|10970.8|10964.8|10995.8|10989.8|10968.8|10962.8|3117
1619490600000|2021-04-27 02:30:00|10971.8|10965.8|10954.8|10948.8|10973.8|10967.8|10953.8|10947.8|3916
1619490900000|2021-04-27 02:35:00|10953.8|10947.8|10963.8|10957.8|10969.8|10963.8|10952.8|10946.8|2115
1619491200000|2021-04-27 02:40:00|10964.8|10958.8|10969.8|10963.8|10975.8|10969.8|10964.8|10958.8|1055
1619491500000|2021-04-27 02:45:00|10970.8|10964.8|10968.8|10962.8|10980.8|10974.8|10962.8|10956.8|1135
1619491800000|2021-04-27 02:50:00|10967.8|10961.8|10961.8|10955.8|10977.8|10971.8|10961.8|10955.8|967
1619492100000|2021-04-27 02:55:00|10962.8|10956.8|10965.8|10959.8|10965.8|10959.8|10951.8|10945.8|1641
1619492400000|2021-04-27 03:00:00|10963.8|10957.8|10968.8|10962.8|10971.8|10965.8|10951.8|10945.8|857
1619492700000|2021-04-27 03:05:00|10969.8|10963.8|10967.8|10961.8|10974.8|10968.8|10966.8|10960.8|1162
1619493000000|2021-04-27 03:10:00|10966.8|10960.8|10972.8|10966.8|10978.8|10972.8|10966.8|10960.8|990
1619493300000|2021-04-27 03:15:00|10973.8|10967.8|10988.8|10982.8|10992.8|10986.8|10969.8|10963.8|1605
1619493600000|2021-04-27 03:20:00|10989.8|10983.8|10987.8|10981.8|10995.8|10989.8|10984.8|10978.8|973
1619493900000|2021-04-27 03:25:00|10986.8|10980.8|10989.8|10983.8|10994.8|10988.8|10986.8|10980.8|1343
1619494200000|2021-04-27 03:30:00|10987.8|10981.8|10988.8|10982.8|10994.8|10988.8|10983.8|10977.8|540
1619494500000|2021-04-27 03:35:00|10986.8|10980.8|10987.8|10981.8|10993.8|10987.8|10984.8|10978.8|479
1619494800000|2021-04-27 03:40:00|10986.8|10980.8|10985.8|10979.8|10988.8|10982.8|10980.8|10974.8|1170
1619495100000|2021-04-27 03:45:00|10986.8|10980.8|10987.8|10981.8|10990.8|10984.8|10985.8|10979.8|1757
1619495400000|2021-04-27 03:50:00|10986.8|10980.8|10982.8|10976.8|10992.8|10986.8|10982.8|10976.8|821
1619495700000|2021-04-27 03:55:00|10984.8|10978.8|10983.8|10977.8|10989.8|10983.8|10980.8|10974.8|467
1619496000000|2021-04-27 04:00:00|10993.9|10970.5|10993.9|10970.5|10994.1|10970.7|10993.9|10970.5|2
1619496300000|2021-04-27 04:05:00|10994.1|10970.7|10999.1|10975.7|10999.3|10975.9|10994.1|10970.7|0
1619496600000|2021-04-27 04:10:00|10999.2|10975.8|10999.3|10975.9|10999.3|10975.9|10999.1|10975.7|0
1619496900000|2021-04-27 04:15:00|10999.5|10976.1|10999.3|10975.9|10999.5|10976.1|10999.3|10975.9|0
1619497200000|2021-04-27 04:20:00|10999.5|10976.1|10999.3|10975.9|10999.5|10976.1|10999.3|10975.9|0
1619497500000|2021-04-27 04:25:00|10999.5|10976.1|11001.4|10978|11001.6|10978.2|10999.5|10976.1|0
1619497800000|2021-04-27 04:30:00|11001.6|10978.2|11002.6|10979.2|11002.6|10979.2|11001|10977.6|0
1619498100000|2021-04-27 04:35:00|11002.3|10978.9|11000.5|10977.1|11002.3|10978.9|11000.5|10977.1|0
1619498400000|2021-04-27 04:40:00|11000.6|10977.2|11000.5|10977.1|11001.4|10978|11000.5|10977.1|0
1619498700000|2021-04-27 04:45:00|11000.7|10977.3|11000.7|10977.3|11001.4|10978|11000.5|10977.1|0
1619499000000|2021-04-27 04:50:00|11001.4|10978|11001.2|10977.8|11002.6|10979.2|11000.7|10977.3|0
1619499300000|2021-04-27 04:55:00|11001.9|10978.5|11001|10977.6|11002.6|10979.2|11000.7|10977.3|0
1619499600000|2021-04-27 05:00:00|10986.8|10980.8|10984.8|10978.8|10996.8|10990.8|10974.8|10968.8|3135
1619499900000|2021-04-27 05:05:00|10985.8|10979.8|10975.8|10969.8|10985.8|10979.8|10973.8|10967.8|2766
1619500200000|2021-04-27 05:10:00|10976.8|10970.8|10972.8|10966.8|10978.8|10972.8|10968.8|10962.8|704
1619500500000|2021-04-27 05:15:00|10970.8|10964.8|10984.8|10978.8|10985.8|10979.8|10970.8|10964.8|1354
1619500800000|2021-04-27 05:20:00|10985.8|10979.8|10993.8|10987.8|10993.8|10987.8|10983.8|10977.8|942
1619501100000|2021-04-27 05:25:00|10992.8|10986.8|10998.8|10992.8|11003.8|10997.8|10991.8|10985.8|972
1619501400000|2021-04-27 05:30:00|10999.8|10993.8|11018.8|11012.8|11020.8|11014.8|10998.8|10992.8|1136
1619501700000|2021-04-27 05:35:00|11019.8|11013.8|11021.8|11015.8|11025.8|11019.8|11013.8|11007.8|1006
1619502000000|2021-04-27 05:40:00|11022.8|11016.8|11026.8|11020.8|11027.8|11021.8|11016.8|11010.8|649
1619502300000|2021-04-27 05:45:00|11027.8|11021.8|11028.8|11022.8|11029.8|11023.8|11023.8|11017.8|1517
1619502600000|2021-04-27 05:50:00|11029.8|11023.8|11022.8|11016.8|11037.8|11031.8|11021.8|11015.8|1350
1619502900000|2021-04-27 05:55:00|11023.8|11017.8|11016.8|11010.8|11024.8|11018.8|11015.8|11009.8|981
1619503200000|2021-04-27 06:00:00|11017.8|11011.8|11010.8|11004.8|11020.8|11014.8|11008.8|11002.8|1479
1619503500000|2021-04-27 06:05:00|11011.8|11005.8|11011.8|11005.8|11013.8|11007.8|11005.8|10999.8|5477
1619503800000|2021-04-27 06:10:00|11012.8|11006.8|11008.8|11002.8|11015.8|11009.8|11006.8|11000.8|1204
1619504100000|2021-04-27 06:15:00|11007.8|11001.8|10998.8|10992.8|11007.8|11001.8|10997.8|10991.8|747
1619504400000|2021-04-27 06:20:00|10997.8|10991.8|10991.8|10985.8|10999.8|10993.8|10989.8|10983.8|1143
1619504700000|2021-04-27 06:25:00|10990.8|10984.8|10988.8|10982.8|10998.8|10992.8|10988.8|10982.8|529
1619505000000|2021-04-27 06:30:00|10989.8|10983.8|10979.8|10973.8|10990.8|10984.8|10979.8|10973.8|1331
1619505300000|2021-04-27 06:35:00|10977.8|10971.8|10980.8|10974.8|10981.8|10975.8|10970.8|10964.8|922
1619505600000|2021-04-27 06:40:00|10979.8|10973.8|10989.8|10983.8|10990.8|10984.8|10978.8|10972.8|659
1619505900000|2021-04-27 06:45:00|10988.8|10982.8|10983.8|10977.8|10991.8|10985.8|10981.8|10975.8|1358
1619506200000|2021-04-27 06:50:00|10984.8|10978.8|10986.8|10980.8|10986.8|10980.8|10979.8|10973.8|587
1619506500000|2021-04-27 06:55:00|10985.8|10979.8|10986.8|10980.8|10987.8|10981.8|10983.8|10977.8|1572
1619506800000|2021-04-27 07:00:00|10985.8|10979.8|10983.8|10977.8|10988.8|10982.8|10977.8|10971.8|2516
1619507100000|2021-04-27 07:05:00|10982.8|10976.8|10977.8|10971.8|10985.8|10979.8|10977.8|10971.8|1092
1619507400000|2021-04-27 07:10:00|10976.8|10970.8|10969.8|10963.8|10977.8|10971.8|10969.8|10963.8|3682
1619507700000|2021-04-27 07:15:00|10968.8|10962.8|10975.8|10969.8|10975.8|10969.8|10967.8|10961.8|1876
1619508000000|2021-04-27 07:20:00|10974.8|10968.8|10968.8|10962.8|10975.8|10969.8|10966.8|10960.8|870
1619508300000|2021-04-27 07:25:00|10969.8|10963.8|10968.8|10962.8|10970.8|10964.8|10965.8|10959.8|1354
1619508600000|2021-04-27 07:30:00|10969.8|10963.8|10975.8|10969.8|10977.8|10971.8|10967.8|10961.8|857
1619508900000|2021-04-27 07:35:00|10976.8|10970.8|10975.8|10969.8|10980.8|10974.8|10974.8|10968.8|1091
1619509200000|2021-04-27 07:40:00|10976.8|10970.8|10977.8|10971.8|10982.8|10976.8|10975.8|10969.8|593
1619509500000|2021-04-27 07:45:00|10978.8|10972.8|10975.8|10969.8|10981.8|10975.8|10974.8|10968.8|1690
1619509800000|2021-04-27 07:50:00|10976.8|10970.8|10983.8|10977.8|10984.8|10978.8|10975.8|10969.8|2648
1619510100000|2021-04-27 07:55:00|10982.8|10976.8|10976.8|10970.8|10983.8|10977.8|10974.8|10968.8|1790
1619510400000|2021-04-27 08:00:00|10977.8|10971.8|10976.8|10970.8|10977.8|10971.8|10971.8|10965.8|1279
1619510700000|2021-04-27 08:05:00|10974.8|10968.8|10966.8|10960.8|10978.8|10972.8|10964.8|10958.8|4856
1619511000000|2021-04-27 08:10:00|10965.8|10959.8|10966.8|10960.8|10967.8|10961.8|10957.8|10951.8|12989
1619511300000|2021-04-27 08:15:00|10965.8|10959.8|10968.8|10962.8|10974.8|10968.8|10965.8|10959.8|6849
1619511600000|2021-04-27 08:20:00|10969.8|10963.8|10976.8|10970.8|10976.8|10970.8|10969.8|10963.8|4324
1619511900000|2021-04-27 08:25:00|10977.8|10971.8|10971.8|10965.8|10978.8|10972.8|10971.8|10965.8|1570
1619512200000|2021-04-27 08:30:00|10985.9|10962.5|10984.7|10961.3|10987.7|10964.3|10982.9|10959.5|1
1619512500000|2021-04-27 08:35:00|10986.1|10962.7|10984.7|10961.3|10988|10964.6|10982.9|10959.5|0
1619512800000|2021-04-27 08:40:00|10984.5|10961.1|10978.7|10955.3|10984.7|10961.3|10977.1|10953.7|0
1619513100000|2021-04-27 08:45:00|10978.5|10955.1|10980.4|10957|10980.4|10957|10977.1|10953.7|0
1619513400000|2021-04-27 08:50:00|10981.7|10958.3|10981.7|10958.3|10984.3|10960.9|10981.5|10958.1|0
1619513700000|2021-04-27 08:55:00|10982|10958.6|10985|10961.6|10985.2|10961.8|10981.7|10958.3|0
1619514000000|2021-04-27 09:00:00|10983.6|10960.2|10983.4|10960|10985|10961.6|10981.7|10958.3|0
1619514300000|2021-04-27 09:05:00|10984.7|10961.3|10985|10961.6|10985.2|10961.8|10983.1|10959.7|0
1619514600000|2021-04-27 09:10:00|10984.9|10961.5|10980|10956.6|10985|10961.6|10980|10956.6|0
1619514900000|2021-04-27 09:15:00|10979.8|10956.4|10974.8|10968.8|10981.6|10973.3|10967.8|10956.4|929
1619515200000|2021-04-27 09:20:00|10975.3|10969.3|10977.8|10971.8|10982.3|10976.3|10974.8|10968.8|517
1619515500000|2021-04-27 09:25:00|10978.3|10972.3|10977.8|10971.8|10979.3|10973.3|10972.8|10966.8|98
1619515800000|2021-04-27 09:30:00|10978.3|10972.3|10973.3|10967.3|10978.8|10972.8|10970.3|10964.3|462
1619516100000|2021-04-27 09:35:00|10972.8|10966.8|10973.8|10967.8|10975.3|10969.3|10971.3|10965.3|366
1619516400000|2021-04-27 09:40:00|10973.3|10967.3|10974.3|10968.3|10977.3|10971.3|10971.3|10965.3|43
1619516700000|2021-04-27 09:45:00|10973.8|10967.8|10971.8|10965.8|10974.3|10968.3|10967.3|10961.3|79
1619517000000|2021-04-27 09:50:00|10971.3|10965.3|10959.8|10953.8|10971.3|10965.3|10955.3|10949.3|211
1619517300000|2021-04-27 09:55:00|10959.3|10953.3|10963.8|10957.8|10965.3|10959.3|10958.3|10952.3|70
1619517600000|2021-04-27 10:00:00|10964.3|10958.3|10960.8|10954.8|10965.8|10959.8|10960.3|10954.3|32
1619517900000|2021-04-27 10:05:00|10961.3|10955.3|10967.8|10961.8|10967.8|10961.8|10961.3|10955.3|364
1619518200000|2021-04-27 10:10:00|10967.3|10961.3|10972.3|10966.3|10973.8|10967.8|10966.8|10960.8|61
1619518500000|2021-04-27 10:15:00|10972.8|10966.8|10970.8|10964.8|10973.3|10967.3|10969.3|10963.3|53
1619518800000|2021-04-27 10:20:00|10971.3|10965.3|10971.3|10965.3|10972.8|10966.8|10970.3|10964.3|29
1619519100000|2021-04-27 10:25:00|10971.8|10965.8|10970.8|10964.8|10973.3|10967.3|10970.3|10964.3|7
1619519400000|2021-04-27 10:30:00|10971.3|10965.3|10970.8|10964.8|10972.8|10966.8|10969.8|10963.8|35
1619519700000|2021-04-27 10:35:00|10970.3|10964.3|10963.8|10957.8|10970.8|10964.8|10963.3|10957.3|151
1619520000000|2021-04-27 10:40:00|10964.3|10958.3|10965.3|10959.3|10967.3|10961.3|10963.3|10957.3|22
1619520300000|2021-04-27 10:45:00|10966.3|10960.3|10969.8|10963.8|10970.3|10964.3|10965.3|10959.3|284
1619520600000|2021-04-27 10:50:00|10969.3|10963.3|10965.8|10959.8|10969.8|10963.8|10964.3|10958.3|115
1619520900000|2021-04-27 10:55:00|10965.3|10959.3|10967.8|10961.8|10971.3|10965.3|10962.8|10956.8|104
1619521200000|2021-04-27 11:00:00|10968.3|10962.3|10967.3|10961.3|10973.3|10967.3|10966.8|10960.8|32
1619521500000|2021-04-27 11:05:00|10967.8|10961.8|10966.3|10960.3|10969.8|10963.8|10965.8|10959.8|40
1619521800000|2021-04-27 11:10:00|10965.8|10959.8|10968.3|10962.3|10970.3|10964.3|10965.8|10959.8|30
1619522100000|2021-04-27 11:15:00|10968.8|10962.8|10973.3|10967.3|10973.3|10967.3|10968.3|10962.3|14
1619522400000|2021-04-27 11:20:00|10972.8|10966.8|10968.3|10962.3|10974.3|10968.3|10967.8|10961.8|92
1619522700000|2021-04-27 11:25:00|10968.8|10962.8|10970.3|10964.3|10971.8|10965.8|10967.3|10961.3|68
1619523000000|2021-04-27 11:30:00|10969.8|10963.8|10972.3|10966.3|10975.3|10969.3|10969.8|10963.8|76
1619523300000|2021-04-27 11:35:00|10971.8|10965.8|10969.3|10963.3|10971.8|10965.8|10968.8|10962.8|52
1619523600000|2021-04-27 11:40:00|10969.8|10963.8|10967.3|10961.3|10971.3|10965.3|10966.8|10960.8|20
1619523900000|2021-04-27 11:45:00|10967.8|10961.8|10969.8|10963.8|10969.8|10963.8|10966.8|10960.8|22
1619524200000|2021-04-27 11:50:00|10970.3|10964.3|10968.3|10962.3|10970.3|10964.3|10966.8|10960.8|6
1619524500000|2021-04-27 11:55:00|10967.8|10961.8|10972.8|10966.8|10972.8|10966.8|10967.3|10961.3|17
1619524800000|2021-04-27 12:00:00|10972.3|10966.3|10973.8|10967.8|10974.3|10968.3|10971.3|10965.3|20
1619525100000|2021-04-27 12:05:00|10973.3|10967.3|10976.8|10970.8|10977.3|10971.3|10972.8|10966.8|16
1619525400000|2021-04-27 12:10:00|10976.3|10970.3|10977.8|10971.8|10978.3|10972.3|10974.3|10968.3|27
1619525700000|2021-04-27 12:15:00|10977.3|10971.3|10974.8|10968.8|10978.3|10972.3|10974.8|10968.8|105
1619526000000|2021-04-27 12:20:00|10975.3|10969.3|10979.3|10973.3|10980.3|10974.3|10975.3|10969.3|30
1619526300000|2021-04-27 12:25:00|10978.8|10972.8|10977.3|10971.3|10980.3|10974.3|10976.3|10970.3|15
1619526600000|2021-04-27 12:30:00|10977.8|10971.8|10976.3|10970.3|10979.3|10973.3|10973.3|10967.3|163
1619526900000|2021-04-27 12:35:00|10975.8|10969.8|10977.8|10971.8|10979.3|10973.3|10974.3|10968.3|17
1619527200000|2021-04-27 12:40:00|10978.3|10972.3|10973.3|10967.3|10979.8|10973.8|10972.8|10966.8|48
1619527500000|2021-04-27 12:45:00|10972.8|10966.8|10973.8|10967.8|10975.8|10969.8|10972.3|10966.3|187
1619527800000|2021-04-27 12:50:00|10974.3|10968.3|10970.8|10964.8|10976.8|10970.8|10970.8|10964.8|830
1619528100000|2021-04-27 12:55:00|10971.3|10965.3|10971.3|10965.3|10971.8|10965.8|10969.8|10963.8|11
1619528400000|2021-04-27 13:00:00|10970.8|10964.8|10968.8|10962.8|10973.3|10967.3|10968.8|10962.8|35
1619528700000|2021-04-27 13:05:00|10968.3|10962.3|10972.8|10966.8|10973.3|10967.3|10968.3|10962.3|25
1619529000000|2021-04-27 13:10:00|10972.3|10966.3|10966.3|10960.3|10972.8|10966.8|10966.3|10960.3|107
1619529300000|2021-04-27 13:15:00|10965.8|10959.8|10963.3|10957.3|10966.8|10960.8|10963.3|10957.3|513
1619529600000|2021-04-27 13:20:00|10962.8|10956.8|10963.8|10957.8|10968.3|10962.3|10960.3|10954.3|30
1619529900000|2021-04-27 13:25:00|10963.3|10957.3|10961.8|10955.8|10963.8|10957.8|10959.8|10953.8|161
1619530200000|2021-04-27 13:30:00|10962.3|10956.3|10976.3|10970.3|10976.3|10970.3|10960.8|10954.8|248
1619530500000|2021-04-27 13:35:00|10975.8|10969.8|10978.3|10972.3|10979.8|10973.8|10973.3|10967.3|300
1619530800000|2021-04-27 13:40:00|10978.8|10972.8|10962.8|10956.8|10980.8|10974.8|10961.3|10955.3|604
1619531100000|2021-04-27 13:45:00|10962.3|10956.3|10969.3|10963.3|10971.3|10965.3|10960.3|10954.3|98
1619531400000|2021-04-27 13:50:00|10968.8|10962.8|10981.3|10975.3|10981.3|10975.3|10965.8|10959.8|442
1619531700000|2021-04-27 13:55:00|10980.3|10974.3|10974.8|10968.8|10980.3|10974.3|10972.3|10966.3|47
1619532000000|2021-04-27 14:00:00|10974.3|10968.3|10966.8|10960.8|10974.3|10968.3|10963.3|10957.3|224
1619532300000|2021-04-27 14:05:00|10966.3|10960.3|10975.8|10969.8|10977.3|10971.3|10965.8|10959.8|68
1619532600000|2021-04-27 14:10:00|10976.3|10970.3|10976.8|10970.8|10979.3|10973.3|10970.3|10964.3|30
1619532900000|2021-04-27 14:15:00|10976.3|10970.3|10970.8|10964.8|10977.8|10971.8|10966.8|10960.8|371
1619533200000|2021-04-27 14:20:00|10970.3|10964.3|10978.8|10972.8|10979.3|10973.3|10969.3|10963.3|301
1619533500000|2021-04-27 14:25:00|10978.3|10972.3|10978.3|10972.3|10978.8|10972.8|10972.8|10966.8|43
1619533800000|2021-04-27 14:30:00|10978.8|10972.8|10979.3|10973.3|10981.3|10975.3|10976.3|10970.3|27
1619534100000|2021-04-27 14:35:00|10979.8|10973.8|10972.8|10966.8|10980.3|10974.3|10972.3|10966.3|61
1619534400000|2021-04-27 14:40:00|10972.3|10966.3|10973.8|10967.8|10975.3|10969.3|10970.3|10964.3|114
1619534700000|2021-04-27 14:45:00|10973.3|10967.3|10979.8|10973.8|10981.3|10975.3|10972.3|10966.3|132
1619535000000|2021-04-27 14:50:00|10979.3|10973.3|10980.3|10974.3|10982.3|10976.3|10976.8|10970.8|89
1619535300000|2021-04-27 14:55:00|10979.8|10973.8|10985.8|10979.8|10985.8|10979.8|10978.3|10972.3|67
1619535600000|2021-04-27 15:00:00|10984.8|10978.8|10981.8|10975.8|10985.8|10979.8|10977.8|10971.8|263
1619535900000|2021-04-27 15:05:00|10980.8|10974.8|10979.8|10973.8|10981.8|10975.8|10977.8|10971.8|75
1619536200000|2021-04-27 15:10:00|10980.8|10974.8|10983.8|10977.8|10984.8|10978.8|10980.8|10974.8|21
1619536500000|2021-04-27 15:15:00|10984.8|10978.8|10985.8|10979.8|10990.8|10984.8|10984.8|10978.8|213
1619536800000|2021-04-27 15:20:00|10984.8|10978.8|10983.8|10977.8|10984.8|10978.8|10979.8|10973.8|111
1619537100000|2021-04-27 15:25:00|10982.8|10976.8|10979.8|10973.8|10985.8|10979.8|10979.8|10973.8|89
1619537400000|2021-04-27 15:30:00|10980.8|10974.8|10984.8|10978.8|10984.8|10978.8|10979.8|10973.8|109
1619537700000|2021-04-27 15:35:00|10985.8|10979.8|10989.8|10983.8|10989.8|10983.8|10982.8|10976.8|57
1619538000000|2021-04-27 15:40:00|10987.8|10981.8|10988.8|10982.8|10988.8|10982.8|10986.8|10980.8|27
1619538300000|2021-04-27 15:45:00|10987.8|10981.8|10990.8|10984.8|10992.8|10986.8|10987.8|10981.8|35
1619538600000|2021-04-27 15:50:00|10989.8|10983.8|10992.8|10986.8|10993.8|10987.8|10989.8|10983.8|185
1619538900000|2021-04-27 15:55:00|10993.8|10987.8|10992.8|10986.8|10997.8|10991.8|10992.8|10986.8|23
1619539200000|2021-04-27 16:00:00|10991.8|10985.8|10995.8|10989.8|10995.8|10989.8|10991.8|10985.8|72
1619539500000|2021-04-27 16:05:00|10996.8|10990.8|10992.8|10986.8|10998.8|10992.8|10992.8|10986.8|59
1619539800000|2021-04-27 16:10:00|10991.8|10985.8|10992.8|10986.8|10994.8|10988.8|10991.8|10985.8|38
1619540100000|2021-04-27 16:15:00|10993.8|10987.8|10991.8|10985.8|10993.8|10987.8|10991.8|10985.8|20
1619540400000|2021-04-27 16:20:00|10992.8|10986.8|10991.8|10985.8|10994.8|10988.8|10990.8|10984.8|107
1619540700000|2021-04-27 16:25:00|10992.8|10986.8|10990.8|10984.8|10994.8|10988.8|10990.8|10984.8|115
1619541000000|2021-04-27 16:30:00|10989.8|10983.8|10990.8|10984.8|10991.8|10985.8|10989.8|10983.8|32
1619541300000|2021-04-27 16:35:00|10989.8|10983.8|10988.8|10982.8|10990.8|10984.8|10984.8|10978.8|99
1619541600000|2021-04-27 16:40:00|10990.8|10984.8|10985.8|10979.8|10990.8|10984.8|10983.8|10977.8|49
1619541900000|2021-04-27 16:45:00|10986.8|10980.8|10984.8|10978.8|10986.8|10980.8|10982.8|10976.8|59
1619542200000|2021-04-27 16:50:00|10983.8|10977.8|10979.8|10973.8|10983.8|10977.8|10979.8|10973.8|19
1619542500000|2021-04-27 16:55:00|10981.8|10975.8|10973.8|10967.8|10983.8|10977.8|10971.8|10965.8|129
1619542800000|2021-04-27 17:00:00|10972.8|10966.8|10979.8|10973.8|10980.8|10974.8|10969.8|10963.8|181
1619543100000|2021-04-27 17:05:00|10980.8|10974.8|10981.8|10975.8|10983.8|10977.8|10979.8|10973.8|32
1619543400000|2021-04-27 17:10:00|10984.8|10978.8|10985.8|10979.8|10985.8|10979.8|10981.8|10975.8|16
1619543700000|2021-04-27 17:15:00|10984.8|10978.8|10983.8|10977.8|10985.8|10979.8|10983.8|10977.8|23
1619544000000|2021-04-27 17:20:00|10982.8|10976.8|10982.8|10976.8|10982.8|10976.8|10979.8|10973.8|37
1619544300000|2021-04-27 17:25:00|10979.8|10973.8|10978.8|10972.8|10983.8|10977.8|10977.8|10971.8|72
1619544600000|2021-04-27 17:30:00|10980.8|10974.8|10981.8|10975.8|10982.8|10976.8|10977.8|10971.8|97
1619544900000|2021-04-27 17:35:00|10982.8|10976.8|10984.8|10978.8|10984.8|10978.8|10981.8|10975.8|20
1619545200000|2021-04-27 17:40:00|10983.8|10977.8|10982.8|10976.8|10984.8|10978.8|10981.8|10975.8|16
1619545500000|2021-04-27 17:45:00|10981.8|10975.8|10974.8|10968.8|10983.8|10977.8|10973.8|10967.8|71
1619545800000|2021-04-27 17:50:00|10975.8|10969.8|10976.8|10970.8|10978.8|10972.8|10974.8|10968.8|256
1619546100000|2021-04-27 17:55:00|10977.8|10971.8|10974.8|10968.8|10977.8|10971.8|10974.8|10968.8|51
1619546400000|2021-04-27 18:00:00|10975.8|10969.8|10969.8|10963.8|10975.8|10969.8|10967.8|10961.8|108
1619546700000|2021-04-27 18:05:00|10968.8|10962.8|10968.8|10962.8|10971.8|10965.8|10967.8|10961.8|159
1619547000000|2021-04-27 18:10:00|10967.8|10961.8|10966.8|10960.8|10970.8|10964.8|10966.8|10960.8|69
1619547300000|2021-04-27 18:15:00|10967.8|10961.8|10966.8|10960.8|10968.8|10962.8|10965.8|10959.8|42
1619547600000|2021-04-27 18:20:00|10967.8|10961.8|10968.8|10962.8|10969.8|10963.8|10965.8|10959.8|87
1619547900000|2021-04-27 18:25:00|10970.8|10964.8|10973.8|10967.8|10973.8|10967.8|10969.8|10963.8|72
1619548200000|2021-04-27 18:30:00|10972.8|10966.8|10970.8|10964.8|10974.8|10968.8|10970.8|10964.8|64
1619548500000|2021-04-27 18:35:00|10971.8|10965.8|10976.8|10970.8|10976.8|10970.8|10971.8|10965.8|70
1619548800000|2021-04-27 18:40:00|10974.8|10968.8|10973.8|10967.8|10975.8|10969.8|10972.8|10966.8|32
1619549100000|2021-04-27 18:45:00|10974.8|10968.8|10973.8|10967.8|10975.8|10969.8|10972.8|10966.8|51
1619549400000|2021-04-27 18:50:00|10974.8|10968.8|10977.8|10971.8|10979.8|10973.8|10973.8|10967.8|73
1619549700000|2021-04-27 18:55:00|10976.8|10970.8|10985.4|10962|10985.4|10976.8|10975.8|10962|117
1619550000000|2021-04-27 19:00:00|10984.6|10961.2|10985.7|10962.3|10986.4|10963|10982.1|10958.7|0
1619550300000|2021-04-27 19:05:00|10985.6|10962.2|10980.5|10957.1|10985.7|10962.3|10979.7|10956.3|0
1619550600000|2021-04-27 19:10:00|10980.4|10957|10987.3|10963.9|10987.3|10963.9|10979.9|10956.5|0
1619550900000|2021-04-27 19:15:00|10987.2|10963.8|10985.9|10962.5|10987.3|10963.9|10982.6|10959.2|0
1619551200000|2021-04-27 19:20:00|10985.8|10962.4|10985.3|10961.9|10987|10963.6|10983.8|10960.4|0
1619551500000|2021-04-27 19:25:00|10985.4|10962|10984.5|10961.1|10985.4|10962|10983.6|10960.2|0
1619551800000|2021-04-27 19:30:00|10984.6|10961.2|10983.4|10960|10984.6|10961.2|10980.2|10956.8|0
1619552100000|2021-04-27 19:35:00|10983.3|10959.9|10983.2|10959.8|10983.4|10960|10981.1|10957.7|0
1619552400000|2021-04-27 19:40:00|10983.3|10959.9|10987.2|10963.8|10987.3|10963.9|10982.7|10959.3|0
1619552700000|2021-04-27 19:45:00|10987.3|10963.9|10987.8|10964.4|10989.4|10966|10984.5|10961.1|0
1619553000000|2021-04-27 19:50:00|10987.7|10964.3|10984.5|10961.1|10988.6|10965.2|10984.5|10961.1|0
1619553300000|2021-04-27 19:55:00|10984.6|10961.2|10991.1|10967.7|11000.1|10976.7|10984.4|10961|0
1619553600000|2021-04-27 20:00:00|10992|10968.6|10994.1|10970.7|11001|10977.6|10992|10968.6|0
1619553900000|2021-04-27 20:05:00|10993.7|10970.3|10994.1|10970.7|10997.8|10974.4|10991.8|10968.4|0
1619554200000|2021-04-27 20:10:00|10994.6|10971.2|10992.6|10969.2|10996.4|10973|10990.9|10967.5|0
1619554500000|2021-04-27 20:15:00|10992.7|10969.3|10991.4|10968|10992.7|10969.3|10990.9|10967.5|0
1619554800000|2021-04-27 20:20:00|10991.3|10967.9|10991.8|10968.4|10992.3|10968.9|10990.4|10967|0
1619555100000|2021-04-27 20:25:00|10991.7|10968.3|10992.8|10969.4|10992.8|10969.4|10991.6|10968.2|0
1619555400000|2021-04-27 20:30:00|10993.9|10970.5|10993|10969.6|10994.8|10971.4|10992.5|10969.1|0
1619555700000|2021-04-27 20:35:00|10993.4|10970|10992.1|10968.7|10993.9|10970.5|10992.1|10968.7|0
1619556000000|2021-04-27 20:40:00|10991.6|10968.2|10992.5|10969.1|10993.4|10970|10991.6|10968.2|0
1619556300000|2021-04-27 20:45:00|10992.1|10968.7|10992.5|10969.1|10993|10969.6|10991.1|10967.7|0
1619556600000|2021-04-27 20:50:00|10993|10969.6|10993|10969.6|10994.8|10971.4|10993|10969.6|0
1619556900000|2021-04-27 20:55:00|10993.4|10970|10994.9|10971.5|10995.3|10971.9|10993|10969.6|0
1619557200000|2021-04-27 21:00:00|10994.7|10971.3|10993.4|10970|10994.7|10971.3|10993.3|10969.9|0
1619557500000|2021-04-27 21:05:00|10993.3|10969.9|10993.2|10969.8|10993.5|10970.1|10993|10969.6|0
1619557800000|2021-04-27 21:10:00|10993.4|10970|10993.5|10970.1|10993.5|10970.1|10993.4|10970|0
1619558100000|2021-04-27 21:15:00|10993.3|10969.9|10993.3|10969.9|10994|10970.6|10993.3|10969.9|0
1619558400000|2021-04-27 21:20:00|10993.7|10970.3|10993.3|10969.9|10993.7|10970.3|10993.3|10969.9|0
1619558700000|2021-04-27 21:25:00|10992.7|10969.3|10994.2|10970.8|10994.2|10970.8|10992.7|10969.3|0
1619559000000|2021-04-27 21:30:00|10994|10970.6|10994.2|10970.8|10994.2|10970.8|10994|10970.6|0
1619559300000|2021-04-27 21:35:00|10994.1|10970.7|10993.8|10970.4|10994.1|10970.7|10993.7|10970.3|0
1619559600000|2021-04-27 21:40:00|10993.7|10970.3|10993.1|10969.7|10993.7|10970.3|10993.1|10969.7|0
1619559900000|2021-04-27 21:45:00|10993.3|10969.9|10993.1|10969.7|10993.6|10970.2|10993.1|10969.7|0
1619560200000|2021-04-27 21:50:00|10993.7|10970.3|10993.6|10970.2|10993.7|10970.3|10993.3|10969.9|0
1619560500000|2021-04-27 21:55:00|10993.3|10969.9|10993.8|10970.4|10994.1|10970.7|10993.1|10969.7|0
1619560800000|2021-04-27 22:00:00|10995.7|10972.3|10996.4|10973|10998|10974.6|10995.1|10971.7|0
1619561100000|2021-04-27 22:05:00|10996.7|10973.3|10996.4|10973|10997.4|10974|10996|10972.6|0
1619561400000|2021-04-27 22:10:00|10996.7|10973.3|10997.4|10974|10997.4|10974|10995.5|10972.1|0
1619561700000|2021-04-27 22:15:00|10997.8|10974.4|10998.3|10974.9|10999.2|10975.8|10997.4|10974|0
1619562000000|2021-04-27 22:20:00|10997.8|10974.4|10998.3|10974.9|10998.7|10975.3|10997.8|10974.4|0
1619562300000|2021-04-27 22:25:00|10998.7|10975.3|10997.8|10974.4|10998.7|10975.3|10997.8|10974.4|0
1619562600000|2021-04-27 22:30:00|10998|10974.6|10996.4|10973|10998|10974.6|10996.4|10973|0
1619562900000|2021-04-27 22:35:00|10996|10972.6|10996.4|10973|10996.9|10973.5|10996|10972.6|0
1619563200000|2021-04-27 22:40:00|10996.9|10973.5|10996.9|10973.5|10997.4|10974|10996.4|10973|0
1619563500000|2021-04-27 22:45:00|10997.4|10974|10997.4|10974|10997.8|10974.4|10996.9|10973.5|0
1619563800000|2021-04-27 22:50:00|10996.9|10973.5|10997.4|10974|10997.4|10974|10996.9|10973.5|0
1619564100000|2021-04-27 22:55:00|10996.9|10973.5|10997.4|10974|10997.4|10974|10996.9|10973.5|0
1619564400000|2021-04-27 23:00:00|10997.8|10974.4|10999.7|10976.3|10999.7|10976.3|10997.4|10974|0
1619564700000|2021-04-27 23:05:00|11000.1|10976.7|11000.6|10977.2|11001|10977.6|11000.1|10976.7|0
1619565000000|2021-04-27 23:10:00|11000.3|10976.9|10999.7|10976.3|11000.6|10977.2|10999.7|10976.3|0
1619565300000|2021-04-27 23:15:00|11000.1|10976.7|10999.7|10976.3|11000.1|10976.7|10999.2|10975.8|0
1619565600000|2021-04-27 23:20:00|11000.1|10976.7|10999.7|10976.3|11000.1|10976.7|10999.7|10976.3|0
1619565900000|2021-04-27 23:25:00|10999.8|10976.4|10999.8|10976.4|10999.8|10976.4|10999.3|10975.9|0
1619566200000|2021-04-27 23:30:00|10999.5|10976.1|10998.8|10975.4|10999.5|10976.1|10998.8|10975.4|0
1619566500000|2021-04-27 23:35:00|10999.3|10975.9|10999.3|10975.9|10999.8|10976.4|10999.3|10975.9|0
1619566800000|2021-04-27 23:40:00|10998.8|10975.4|10996.5|10973.1|10998.8|10975.4|10996.5|10973.1|0
1619567100000|2021-04-27 23:45:00|10996.1|10972.7|10995.6|10972.2|10997.5|10974.1|10995.6|10972.2|0
1619567400000|2021-04-27 23:50:00|10995.2|10971.8|10995.2|10971.8|10997|10973.6|10995.2|10971.8|0
1619567700000|2021-04-27 23:55:00|10995.6|10972.2|10995.2|10971.8|10996.1|10972.7|10995.2|10971.8|0
1619568000000|2021-04-28 00:00:00|10995.6|10972.2|10997.5|10974.1|10997.5|10974.1|10993.3|10969.9|0
1619568300000|2021-04-28 00:05:00|10997.2|10973.8|10997.9|10974.5|10998.4|10975|10997|10973.6|0
1619568600000|2021-04-28 00:10:00|10998.4|10975|10997.9|10974.5|10998.4|10975|10997.5|10974.1|0
1619568900000|2021-04-28 00:15:00|10998.4|10975|10997.5|10974.1|10998.4|10975|10995.4|10972|0
1619569200000|2021-04-28 00:20:00|10997.7|10974.3|10997.5|10974.1|10997.7|10974.3|10995.6|10972.2|0
1619569500000|2021-04-28 00:25:00|10997.2|10973.8|10994.9|10971.5|10997.2|10973.8|10993.3|10969.9|0
1619569800000|2021-04-28 00:30:00|10994.2|10970.8|10991.2|10967.8|10994.9|10971.5|10989.4|10966|0
1619570100000|2021-04-28 00:35:00|10990.5|10967.1|10994.7|10971.3|10995.2|10971.8|10990.5|10967.1|0
1619570400000|2021-04-28 00:40:00|10994.9|10971.5|10990.2|10966.8|10996.8|10973.4|10990.2|10966.8|0
1619570700000|2021-04-28 00:45:00|10989.9|10966.5|10988.8|10965.4|10990.2|10966.8|10986.5|10963.1|0
1619571000000|2021-04-28 00:50:00|10988.6|10965.2|10988.5|10965.1|10988.8|10965.4|10988.2|10964.8|0
1619571300000|2021-04-28 00:55:00|10983.5|10960.1|10983.5|10960.1|10983.8|10960.4|10983.3|10959.9|0
1619571600000|2021-04-28 01:00:00|10983.3|10959.9|10978.5|10955.1|10984|10960.6|10978.5|10955.1|0
1619571900000|2021-04-28 01:05:00|10978.3|10954.9|10987.2|10963.8|10989.1|10965.7|10978.3|10954.9|0
1619572200000|2021-04-28 01:10:00|10987.5|10964.1|10982.2|10958.8|10989|10965.6|10982.2|10958.8|0
1619572500000|2021-04-28 01:15:00|10982.5|10959.1|10952.9|10946.9|10982.5|10967.9|10944.9|10938.9|2224
1619572800000|2021-04-28 01:20:00|10954.9|10948.9|10950.9|10944.9|10969.9|10963.9|10950.9|10944.9|768
1619573100000|2021-04-28 01:25:00|10949.9|10943.9|10945.9|10939.9|10954.9|10948.9|10934.9|10928.9|912
1619573400000|2021-04-28 01:30:00|10946.9|10940.9|10965.9|10959.9|10993.9|10987.9|10940.9|10934.9|2833
1619573700000|2021-04-28 01:35:00|10964.9|10958.9|10955.9|10949.9|10987.9|10981.9|10952.9|10946.9|1166
1619574000000|2021-04-28 01:40:00|10956.9|10950.9|10986.9|10980.9|10989.9|10983.9|10952.9|10946.9|1160
1619574300000|2021-04-28 01:45:00|10985.9|10979.9|11012.9|11006.9|11019.9|11013.9|10984.9|10978.9|1359
1619574600000|2021-04-28 01:50:00|11011.9|11005.9|11025.9|11019.9|11028.9|11022.9|11005.9|10999.9|2527
1619574900000|2021-04-28 01:55:00|11024.9|11018.9|11008.9|11002.9|11024.9|11018.9|11002.9|10996.9|4447
1619575200000|2021-04-28 02:00:00|11010.9|11004.9|11010.9|11004.9|11016.9|11010.9|10995.9|10989.9|1331
1619575500000|2021-04-28 02:05:00|11009.9|11003.9|11011.9|11005.9|11015.9|11009.9|10995.9|10989.9|1072
1619575800000|2021-04-28 02:10:00|11010.9|11004.9|11008.9|11002.9|11013.9|11007.9|11000.9|10994.9|1288
1619576100000|2021-04-28 02:15:00|11006.9|11000.9|11018.9|11012.9|11023.9|11017.9|11005.9|10999.9|727
1619576400000|2021-04-28 02:20:00|11019.9|11013.9|11017.9|11011.9|11025.9|11019.9|11012.9|11006.9|866
1619576700000|2021-04-28 02:25:00|11016.9|11010.9|11022.9|11016.9|11029.9|11023.9|11016.9|11010.9|1280
1619577000000|2021-04-28 02:30:00|11023.9|11017.9|11001.9|10995.9|11033.9|11027.9|11000.9|10994.9|994
1619577300000|2021-04-28 02:35:00|11000.9|10994.9|11008.9|11002.9|11015.9|11009.9|10994.9|10988.9|1110
1619577600000|2021-04-28 02:40:00|11005.9|10999.9|11014.9|11008.9|11021.9|11015.9|11004.9|10998.9|6161
1619577900000|2021-04-28 02:45:00|11015.9|11009.9|10997.9|10991.9|11015.9|11009.9|10994.9|10988.9|742
1619578200000|2021-04-28 02:50:00|10998.9|10992.9|10989.9|10983.9|10998.9|10992.9|10989.9|10983.9|1561
1619578500000|2021-04-28 02:55:00|10988.9|10982.9|10988.9|10982.9|10996.9|10990.9|10987.9|10981.9|1031
1619578800000|2021-04-28 03:00:00|10986.9|10980.9|11000.9|10994.9|11000.9|10994.9|10985.9|10979.9|685
1619579100000|2021-04-28 03:05:00|10999.9|10993.9|10978.9|10972.9|11003.9|10997.9|10976.9|10970.9|585
1619579400000|2021-04-28 03:10:00|10976.9|10970.9|10968.9|10962.9|10976.9|10970.9|10967.9|10961.9|883
1619579700000|2021-04-28 03:15:00|10966.9|10960.9|10967.9|10961.9|10974.9|10968.9|10965.9|10959.9|597
1619580000000|2021-04-28 03:20:00|10968.9|10962.9|10972.9|10966.9|10976.9|10970.9|10963.9|10957.9|613
1619580300000|2021-04-28 03:25:00|10971.9|10965.9|10983.9|10977.9|10983.9|10977.9|10968.9|10962.9|666
1619580600000|2021-04-28 03:30:00|10982.9|10976.9|10978.9|10972.9|10982.9|10976.9|10976.9|10970.9|498
1619580900000|2021-04-28 03:35:00|10979.9|10973.9|10977.9|10971.9|10979.9|10973.9|10972.9|10966.9|539
1619581200000|2021-04-28 03:40:00|10978.9|10972.9|10985.9|10979.9|10986.9|10980.9|10976.9|10970.9|616
1619581500000|2021-04-28 03:45:00|10986.9|10980.9|10989.9|10983.9|10993.9|10987.9|10984.9|10978.9|510
1619581800000|2021-04-28 03:50:00|10988.9|10982.9|10986.9|10980.9|10989.9|10983.9|10985.9|10979.9|376
1619582100000|2021-04-28 03:55:00|10987.9|10981.9|10983.9|10977.9|10988.9|10982.9|10983.9|10977.9|406
1619582400000|2021-04-28 04:00:00|10994.8|10971.4|10994.6|10971.2|10994.8|10971.4|10994.6|10971.2|1
1619583000000|2021-04-28 04:10:00|10994.4|10971|10994.6|10971.2|10994.6|10971.2|10994.4|10971|0
1619583300000|2021-04-28 04:15:00|10994.8|10971.4|10994.8|10971.4|10994.9|10971.5|10994.6|10971.2|0
1619583600000|2021-04-28 04:20:00|10995.1|10971.7|10996|10972.6|10996|10972.6|10995.1|10971.7|0
1619583900000|2021-04-28 04:25:00|10996.7|10973.3|10995.1|10971.7|10996.7|10973.3|10994.8|10971.4|0
1619584200000|2021-04-28 04:30:00|10995.8|10972.4|10996.7|10973.3|10996.7|10973.3|10995.1|10971.7|0
1619584500000|2021-04-28 04:35:00|10996.4|10973|10996.7|10973.3|10996.7|10973.3|10996.4|10973|0
1619585100000|2021-04-28 04:45:00|10996.4|10973|10996.7|10973.3|10996.7|10973.3|10996.4|10973|0
1619585400000|2021-04-28 04:50:00|10996.5|10973.1|10994.8|10971.4|10998|10974.6|10994.8|10971.4|0
1619585700000|2021-04-28 04:55:00|10996.2|10972.8|10996|10972.6|10996.2|10972.8|10996|10972.6|0
1619586000000|2021-04-28 05:00:00|10982.9|10976.9|10989.9|10983.9|10995.9|10989.9|10974.9|10968.9|1077
1619586300000|2021-04-28 05:05:00|10990.9|10984.9|10993.9|10987.9|10996.9|10990.9|10981.9|10975.9|516
1619586600000|2021-04-28 05:10:00|10996.9|10990.9|10992.9|10986.9|10996.9|10990.9|10988.9|10982.9|384
1619586900000|2021-04-28 05:15:00|10991.9|10985.9|10987.9|10981.9|10993.9|10987.9|10985.9|10979.9|462
1619587200000|2021-04-28 05:20:00|10988.9|10982.9|10982.9|10976.9|10989.9|10983.9|10980.9|10974.9|795
1619587500000|2021-04-28 05:25:00|10983.9|10977.9|10991.9|10985.9|10992.9|10986.9|10981.9|10975.9|652
1619587800000|2021-04-28 05:30:00|10992.9|10986.9|10999.9|10993.9|11000.9|10994.9|10992.9|10986.9|827
1619588100000|2021-04-28 05:35:00|10998.9|10992.9|10986.9|10980.9|10998.9|10992.9|10984.9|10978.9|1004
1619588400000|2021-04-28 05:40:00|10987.9|10981.9|10980.9|10974.9|10988.9|10982.9|10976.9|10970.9|577
1619588700000|2021-04-28 05:45:00|10979.9|10973.9|10981.9|10975.9|10984.9|10978.9|10978.9|10972.9|982
1619589000000|2021-04-28 05:50:00|10982.9|10976.9|10981.9|10975.9|10982.9|10976.9|10973.9|10967.9|407
1619589300000|2021-04-28 05:55:00|10980.9|10974.9|10980.9|10974.9|10983.9|10977.9|10977.9|10971.9|482
1619589600000|2021-04-28 06:00:00|10979.9|10973.9|10979.9|10973.9|10983.9|10977.9|10976.9|10970.9|780
1619589900000|2021-04-28 06:05:00|10978.9|10972.9|10983.9|10977.9|10985.9|10979.9|10976.9|10970.9|657
1619590200000|2021-04-28 06:10:00|10982.9|10976.9|10985.9|10979.9|10985.9|10979.9|10981.9|10975.9|405
1619590500000|2021-04-28 06:15:00|10984.9|10978.9|10986.9|10980.9|10991.9|10985.9|10984.9|10978.9|449
1619590800000|2021-04-28 06:20:00|10985.9|10979.9|10981.9|10975.9|10987.9|10981.9|10978.9|10972.9|8496
1619591100000|2021-04-28 06:25:00|10980.9|10974.9|10984.9|10978.9|10986.9|10980.9|10980.9|10974.9|370
1619591400000|2021-04-28 06:30:00|10985.9|10979.9|10986.9|10980.9|10986.9|10980.9|10981.9|10975.9|340
1619591700000|2021-04-28 06:35:00|10985.9|10979.9|10987.9|10981.9|10992.9|10986.9|10985.9|10979.9|1153
1619592000000|2021-04-28 06:40:00|10988.9|10982.9|10993.9|10987.9|10994.9|10988.9|10986.9|10980.9|856
1619592300000|2021-04-28 06:45:00|10994.9|10988.9|11004.9|10998.9|11004.9|10998.9|10994.9|10988.9|937
1619592600000|2021-04-28 06:50:00|11003.9|10997.9|11002.9|10996.9|11005.9|10999.9|10999.9|10993.9|1768
1619592900000|2021-04-28 06:55:00|11001.9|10995.9|11002.9|10996.9|11004.9|10998.9|11000.9|10994.9|480
1619593200000|2021-04-28 07:00:00|11003.9|10997.9|11005.9|10999.9|11009.9|11003.9|11000.9|10994.9|443
1619593500000|2021-04-28 07:05:00|11004.9|10998.9|11006.9|11000.9|11007.9|11001.9|10999.9|10993.9|1560
1619593800000|2021-04-28 07:10:00|11005.9|10999.9|11003.9|10997.9|11008.9|11002.9|11001.9|10995.9|251
1619594100000|2021-04-28 07:15:00|11002.9|10996.9|11005.9|10999.9|11006.9|11000.9|11001.9|10995.9|314
1619594400000|2021-04-28 07:20:00|11004.9|10998.9|10996.9|10990.9|11004.9|10998.9|10993.9|10987.9|487
1619594700000|2021-04-28 07:25:00|10997.9|10991.9|10991.9|10985.9|10997.9|10991.9|10989.9|10983.9|546
1619595000000|2021-04-28 07:30:00|10992.9|10986.9|10991.9|10985.9|10994.9|10988.9|10989.9|10983.9|339
1619595300000|2021-04-28 07:35:00|10990.9|10984.9|10994.9|10988.9|10994.9|10988.9|10989.9|10983.9|302
1619595600000|2021-04-28 07:40:00|10993.9|10987.9|10993.9|10987.9|10996.9|10990.9|10991.9|10985.9|279
1619595900000|2021-04-28 07:45:00|10992.9|10986.9|10994.9|10988.9|10994.9|10988.9|10991.9|10985.9|1264
1619596200000|2021-04-28 07:50:00|10995.9|10989.9|10993.9|10987.9|10995.9|10989.9|10991.9|10985.9|583
1619596500000|2021-04-28 07:55:00|10992.9|10986.9|10999.9|10993.9|11001.9|10995.9|10992.9|10986.9|1291
1619596800000|2021-04-28 08:00:00|11000.9|10994.9|11004.9|10998.9|11006.9|11000.9|10997.9|10991.9|418
1619597100000|2021-04-28 08:05:00|11003.9|10997.9|11011.9|11005.9|11012.9|11006.9|11003.9|10997.9|1038
1619597400000|2021-04-28 08:10:00|11010.9|11004.9|10998.9|10992.9|11011.9|11005.9|10996.9|10990.9|2796
1619597700000|2021-04-28 08:15:00|10999.9|10993.9|10997.9|10991.9|11001.9|10995.9|10995.9|10989.9|8331
1619598000000|2021-04-28 08:20:00|10998.9|10992.9|10996.9|10990.9|10999.9|10993.9|10995.9|10989.9|703
1619598300000|2021-04-28 08:25:00|10997.9|10991.9|10994.9|10988.9|10998.9|10992.9|10992.9|10986.9|824
1619598600000|2021-04-28 08:30:00|11007.8|10984.4|11008.5|10985.1|11011.5|10988.1|11007.4|10984|0
1619598900000|2021-04-28 08:35:00|11008.7|10985.3|11011.7|10988.3|11013.3|10989.9|11008.3|10984.9|0
1619599200000|2021-04-28 08:40:00|11010.3|10986.9|11010.6|10987.2|11015.4|10992|11010.3|10986.9|0
1619599500000|2021-04-28 08:45:00|11010.8|10987.4|11012|10988.6|11014|10990.6|11010.6|10987.2|0
1619599800000|2021-04-28 08:50:00|11010.6|10987.2|11015.6|10992.2|11017|10993.6|11010.3|10986.9|0
1619600100000|2021-04-28 08:55:00|11017|10993.6|11016.6|10993.2|11018.2|10994.8|11015.2|10991.8|0
1619600400000|2021-04-28 09:00:00|11016.3|10992.9|11014.7|10991.3|11018.8|10995.4|11014|10990.6|0
1619600700000|2021-04-28 09:05:00|11014.5|10991.1|11013.6|10990.2|11014.5|10991.1|11012.2|10988.8|0
1619601000000|2021-04-28 09:10:00|11012.2|10988.8|11016.1|10992.7|11017.7|10994.3|11012.2|10988.8|0
1619601300000|2021-04-28 09:15:00|11015.9|10992.5|11005.4|10999.4|11016.1|11002.9|11000.4|10992.5|284
1619601600000|2021-04-28 09:20:00|11005.9|10999.9|11005.9|10999.9|11006.9|11000.9|11004.9|10998.9|15
1619601900000|2021-04-28 09:25:00|11006.4|11000.4|11003.4|10997.4|11008.4|11002.4|11002.9|10996.9|30
1619602200000|2021-04-28 09:30:00|11002.9|10996.9|11002.4|10996.4|11004.9|10998.9|11001.4|10995.4|44
1619602500000|2021-04-28 09:35:00|11002.9|10996.9|11003.4|10997.4|11004.4|10998.4|11000.9|10994.9|10
1619602800000|2021-04-28 09:40:00|11003.9|10997.9|11008.9|11002.9|11008.9|11002.9|11001.9|10995.9|14
1619603100000|2021-04-28 09:45:00|11008.4|11002.4|11007.4|11001.4|11008.4|11002.4|11005.9|10999.9|22
1619603400000|2021-04-28 09:50:00|11007.9|11001.9|11010.4|11004.4|11010.4|11004.4|11006.4|11000.4|59
1619603700000|2021-04-28 09:55:00|11009.9|11003.9|11009.4|11003.4|11014.4|11008.4|11009.4|11003.4|23
1619604000000|2021-04-28 10:00:00|11009.9|11003.9|11010.4|11004.4|11011.4|11005.4|11007.4|11001.4|21
1619604300000|2021-04-28 10:05:00|11009.4|11003.4|11013.4|11007.4|11015.4|11009.4|11008.4|11002.4|82
1619604600000|2021-04-28 10:10:00|11012.9|11006.9|11014.4|11008.4|11015.4|11009.4|11011.4|11005.4|15
1619604900000|2021-04-28 10:15:00|11013.4|11007.4|11013.4|11007.4|11013.9|11007.9|11010.4|11004.4|11
1619605200000|2021-04-28 10:20:00|11012.4|11006.4|11013.9|11007.9|11014.4|11008.4|11011.9|11005.9|14
1619605500000|2021-04-28 10:25:00|11014.4|11008.4|11014.9|11008.9|11016.4|11010.4|11013.9|11007.9|159
1619605800000|2021-04-28 10:30:00|11015.4|11009.4|11011.4|11005.4|11015.4|11009.4|11010.9|11004.9|52
1619606100000|2021-04-28 10:35:00|11012.4|11006.4|11013.9|11007.9|11014.9|11008.9|11011.4|11005.4|3
1619606400000|2021-04-28 10:40:00|11013.4|11007.4|11015.4|11009.4|11016.4|11010.4|11013.4|11007.4|3
1619606700000|2021-04-28 10:45:00|11013.9|11007.9|11010.4|11004.4|11014.4|11008.4|11009.9|11003.9|480
1619607000000|2021-04-28 10:50:00|11010.9|11004.9|11011.4|11005.4|11014.4|11008.4|11010.9|11004.9|32
1619607300000|2021-04-28 10:55:00|11012.4|11006.4|11012.9|11006.9|11014.4|11008.4|11010.4|11004.4|81
1619607600000|2021-04-28 11:00:00|11013.4|11007.4|11015.4|11009.4|11017.4|11011.4|11012.4|11006.4|19
1619607900000|2021-04-28 11:05:00|11014.4|11008.4|11015.4|11009.4|11016.4|11010.4|11014.4|11008.4|11
1619608200000|2021-04-28 11:10:00|11015.9|11009.9|11014.4|11008.4|11016.4|11010.4|11013.4|11007.4|19
1619608500000|2021-04-28 11:15:00|11013.4|11007.4|11016.4|11010.4|11016.4|11010.4|11013.4|11007.4|27
1619608800000|2021-04-28 11:20:00|11015.4|11009.4|11015.4|11009.4|11016.4|11010.4|11015.4|11009.4|17
1619609100000|2021-04-28 11:25:00|11015.9|11009.9|11014.4|11008.4|11017.4|11011.4|11013.9|11007.9|8
1619609400000|2021-04-28 11:30:00|11013.4|11007.4|11009.9|11003.9|11014.4|11008.4|11009.4|11003.4|207
1619609700000|2021-04-28 11:35:00|11009.4|11003.4|11006.4|11000.4|11011.4|11005.4|11006.4|11000.4|13
1619610000000|2021-04-28 11:40:00|11006.9|11000.9|11004.4|10998.4|11008.4|11002.4|11004.4|10998.4|24
1619610300000|2021-04-28 11:45:00|11003.4|10997.4|11008.4|11002.4|11008.9|11002.9|11000.4|10994.4|43
1619610600000|2021-04-28 11:50:00|11008.9|11002.9|11005.4|10999.4|11009.4|11003.4|11004.9|10998.9|20
1619610900000|2021-04-28 11:55:00|11005.9|10999.9|11004.4|10998.4|11006.9|11000.9|11004.4|10998.4|2
1619611200000|2021-04-28 12:00:00|11005.4|10999.4|11006.4|11000.4|11006.4|11000.4|11003.4|10997.4|7
1619611500000|2021-04-28 12:05:00|11006.9|11000.9|11009.4|11003.4|11010.4|11004.4|11006.4|11000.4|25
1619611800000|2021-04-28 12:10:00|11009.9|11003.9|11009.4|11003.4|11010.4|11004.4|11008.4|11002.4|10
1619612100000|2021-04-28 12:15:00|11008.9|11002.9|11006.9|11000.9|11009.4|11003.4|11005.4|10999.4|12
1619612400000|2021-04-28 12:20:00|11007.4|11001.4|11007.9|11001.9|11009.4|11003.4|11006.9|11000.9|6
1619612700000|2021-04-28 12:25:00|11008.4|11002.4|11004.9|10998.9|11008.4|11002.4|11004.4|10998.4|3
1619613000000|2021-04-28 12:30:00|11005.4|10999.4|11006.4|11000.4|11007.4|11001.4|11002.9|10996.9|7
1619613300000|2021-04-28 12:35:00|11006.9|11000.9|11007.4|11001.4|11008.4|11002.4|11004.9|10998.9|29
1619613600000|2021-04-28 12:40:00|11006.9|11000.9|11008.4|11002.4|11010.9|11004.9|11006.9|11000.9|17
1619613900000|2021-04-28 12:45:00|11007.9|11001.9|11007.9|11001.9|11008.9|11002.9|11006.4|11000.4|79
1619614200000|2021-04-28 12:50:00|11007.4|11001.4|11008.4|11002.4|11009.9|11003.9|11006.9|11000.9|30
1619614500000|2021-04-28 12:55:00|11007.9|11001.9|11013.4|11007.4|11014.4|11008.4|11007.4|11001.4|33
1619614800000|2021-04-28 13:00:00|11013.9|11007.9|11016.9|11010.9|11020.4|11014.4|11013.9|11007.9|76
1619615100000|2021-04-28 13:05:00|11016.4|11010.4|11014.9|11008.9|11018.4|11012.4|11014.4|11008.4|26
1619615400000|2021-04-28 13:10:00|11014.4|11008.4|11014.4|11008.4|11015.4|11009.4|11013.4|11007.4|20
1619615700000|2021-04-28 13:15:00|11012.9|11006.9|11014.4|11008.4|11014.4|11008.4|11012.9|11006.9|34
1619616000000|2021-04-28 13:20:00|11013.4|11007.4|11012.9|11006.9|11015.4|11009.4|11012.4|11006.4|57
1619616300000|2021-04-28 13:25:00|11012.4|11006.4|11017.4|11011.4|11017.4|11011.4|11010.9|11004.9|88
1619616600000|2021-04-28 13:30:00|11016.9|11010.9|11009.4|11003.4|11017.9|11011.9|11005.9|10999.9|282
1619616900000|2021-04-28 13:35:00|11008.4|11002.4|11007.9|11001.9|11012.9|11006.9|11004.4|10998.4|219
1619617200000|2021-04-28 13:40:00|11007.4|11001.4|11014.4|11008.4|11014.4|11008.4|11004.4|10998.4|103
1619617500000|2021-04-28 13:45:00|11014.9|11008.9|11033.4|11027.4|11034.4|11028.4|11014.9|11008.9|260
1619617800000|2021-04-28 13:50:00|11033.9|11027.9|11030.4|11024.4|11034.4|11028.4|11028.4|11022.4|134
1619618100000|2021-04-28 13:55:00|11029.9|11023.9|11035.9|11029.9|11036.4|11030.4|11028.4|11022.4|133
1619618400000|2021-04-28 14:00:00|11036.4|11030.4|11037.9|11031.9|11039.9|11033.9|11033.4|11027.4|108
1619618700000|2021-04-28 14:05:00|11037.4|11031.4|11037.4|11031.4|11039.4|11033.4|11037.4|11031.4|89
1619619000000|2021-04-28 14:10:00|11037.9|11031.9|11034.4|11028.4|11037.9|11031.9|11032.4|11026.4|199
1619619300000|2021-04-28 14:15:00|11035.4|11029.4|11035.9|11029.9|11036.4|11030.4|11031.4|11025.4|273
1619619600000|2021-04-28 14:20:00|11036.4|11030.4|11037.4|11031.4|11049.4|11043.4|11035.9|11029.9|365
1619619900000|2021-04-28 14:25:00|11037.9|11031.9|11028.9|11022.9|11038.4|11032.4|11028.4|11022.4|235
1619620200000|2021-04-28 14:30:00|11029.4|11023.4|11016.4|11010.4|11030.4|11024.4|11016.4|11010.4|260
1619620500000|2021-04-28 14:35:00|11016.9|11010.9|11016.9|11010.9|11023.9|11017.9|11013.4|11007.4|231
1619620800000|2021-04-28 14:40:00|11017.4|11011.4|11018.4|11012.4|11018.4|11012.4|11013.4|11007.4|229
1619621100000|2021-04-28 14:45:00|11018.9|11012.9|11013.4|11007.4|11019.4|11013.4|11010.4|11004.4|141
1619621400000|2021-04-28 14:50:00|11012.9|11006.9|11009.4|11003.4|11017.4|11011.4|11008.4|11002.4|166
1619621700000|2021-04-28 14:55:00|11010.4|11004.4|11009.9|11003.9|11010.4|11004.4|11003.4|10997.4|200
1619622000000|2021-04-28 15:00:00|11008.9|11002.9|11003.9|10997.9|11012.9|11006.9|11003.9|10997.9|102
1619622300000|2021-04-28 15:05:00|11002.9|10996.9|11006.9|11000.9|11007.9|11001.9|10999.9|10993.9|140
1619622600000|2021-04-28 15:10:00|11005.9|10999.9|11009.9|11003.9|11009.9|11003.9|11005.9|10999.9|86
1619622900000|2021-04-28 15:15:00|11008.9|11002.9|11010.9|11004.9|11010.9|11004.9|11005.9|10999.9|73
1619623200000|2021-04-28 15:20:00|11009.9|11003.9|11008.9|11002.9|11010.9|11004.9|11007.9|11001.9|31
1619623500000|2021-04-28 15:25:00|11009.9|11003.9|11008.9|11002.9|11011.9|11005.9|11006.9|11000.9|44
1619623800000|2021-04-28 15:30:00|11009.9|11003.9|11008.9|11002.9|11009.9|11003.9|11005.9|10999.9|18
1619624100000|2021-04-28 15:35:00|11009.9|11003.9|11013.9|11007.9|11015.9|11009.9|11008.9|11002.9|223
1619624400000|2021-04-28 15:40:00|11012.9|11006.9|11006.9|11000.9|11012.9|11006.9|11006.9|11000.9|21
1619624700000|2021-04-28 15:45:00|11005.9|10999.9|10999.9|10993.9|11008.9|11002.9|10999.9|10993.9|43
1619625000000|2021-04-28 15:50:00|11000.9|10994.9|10999.9|10993.9|11001.9|10995.9|10997.9|10991.9|60
1619625300000|2021-04-28 15:55:00|10998.9|10992.9|10995.9|10989.9|10999.9|10993.9|10995.9|10989.9|51
1619625600000|2021-04-28 16:00:00|10994.9|10988.9|10997.9|10991.9|10998.9|10992.9|10990.9|10984.9|73
1619625900000|2021-04-28 16:05:00|10998.9|10992.9|10999.9|10993.9|10999.9|10993.9|10996.9|10990.9|38
1619626200000|2021-04-28 16:10:00|11000.9|10994.9|11007.9|11001.9|11010.9|11004.9|10999.9|10993.9|117
1619626500000|2021-04-28 16:15:00|11005.9|10999.9|11007.9|11001.9|11008.9|11002.9|11005.9|10999.9|16
1619626800000|2021-04-28 16:20:00|11008.9|11002.9|11006.9|11000.9|11008.9|11002.9|11005.9|10999.9|14
1619627100000|2021-04-28 16:25:00|11005.9|10999.9|11005.9|10999.9|11009.9|11003.9|11005.9|10999.9|39
1619627400000|2021-04-28 16:30:00|11006.9|11000.9|11008.9|11002.9|11009.9|11003.9|11006.9|11000.9|8
1619627700000|2021-04-28 16:35:00|11007.9|11001.9|11008.9|11002.9|11008.9|11002.9|11006.9|11000.9|17
1619628000000|2021-04-28 16:40:00|11007.9|11001.9|11008.9|11002.9|11008.9|11002.9|11007.9|11001.9|2
1619628300000|2021-04-28 16:45:00|11009.9|11003.9|11009.9|11003.9|11009.9|11003.9|11008.9|11002.9|5
1619628600000|2021-04-28 16:50:00|11012.9|11006.9|11006.9|11000.9|11012.9|11006.9|11005.9|10999.9|6
1619628900000|2021-04-28 16:55:00|11007.9|11001.9|11002.9|10996.9|11007.9|11001.9|11001.9|10995.9|48
1619629200000|2021-04-28 17:00:00|11003.9|10997.9|11004.9|10998.9|11004.9|10998.9|11002.9|10996.9|81
1619629500000|2021-04-28 17:05:00|11003.9|10997.9|11002.9|10996.9|11004.9|10998.9|11002.9|10996.9|31
1619629800000|2021-04-28 17:10:00|11004.9|10998.9|11003.9|10997.9|11004.9|10998.9|11003.9|10997.9|9
1619630100000|2021-04-28 17:15:00|11005.9|10999.9|11006.9|11000.9|11006.9|11000.9|11004.9|10998.9|23
1619630400000|2021-04-28 17:20:00|11005.9|10999.9|11004.9|10998.9|11005.9|10999.9|11002.9|10996.9|15
1619630700000|2021-04-28 17:25:00|11002.9|10996.9|11007.9|11001.9|11007.9|11001.9|11002.9|10996.9|11
1619631000000|2021-04-28 17:30:00|11006.9|11000.9|11006.9|11000.9|11006.9|11000.9|11003.9|10997.9|13
1619631300000|2021-04-28 17:35:00|11004.9|10998.9|11003.9|10997.9|11004.9|10998.9|11002.9|10996.9|22
1619631600000|2021-04-28 17:40:00|11001.9|10995.9|11000.9|10994.9|11002.9|10996.9|11000.9|10994.9|8
1619631900000|2021-04-28 17:45:00|10999.9|10993.9|11004.9|10998.9|11005.9|10999.9|10998.9|10992.9|34
1619632200000|2021-04-28 17:50:00|11003.9|10997.9|10999.9|10993.9|11003.9|10997.9|10997.9|10991.9|32
1619632500000|2021-04-28 17:55:00|10998.9|10992.9|10995.9|10989.9|11005.9|10999.9|10995.9|10989.9|336
1619632800000|2021-04-28 18:00:00|10993.9|10987.9|11003.9|10997.9|11018.9|11012.9|10983.9|10977.9|72
1619633100000|2021-04-28 18:05:00|11010.9|11004.9|11010.9|11004.9|11010.9|11004.9|11006.9|11000.9|32
1619633400000|2021-04-28 18:10:00|11006.9|11000.9|10995.9|10989.9|11007.9|11001.9|10995.9|10989.9|32
1619633700000|2021-04-28 18:15:00|11000.9|10994.9|11011.9|11005.9|11011.9|11005.9|11000.9|10994.9|28
1619634000000|2021-04-28 18:20:00|11006.9|11000.9|11013.9|11007.9|11013.9|11007.9|11005.9|10999.9|27
1619634300000|2021-04-28 18:25:00|11010.9|11004.9|11010.9|11004.9|11013.9|11007.9|11010.9|11004.9|15
1619634600000|2021-04-28 18:30:00|11009.9|11003.9|11006.9|11000.9|11010.9|11004.9|11001.9|10995.9|25
1619634900000|2021-04-28 18:35:00|11012.9|11006.9|11032.9|11026.9|11033.9|11027.9|11012.9|11006.9|143
1619635200000|2021-04-28 18:40:00|11034.9|11028.9|11041.9|11035.9|11046.9|11040.9|11032.9|11026.9|209
1619635500000|2021-04-28 18:45:00|11042.9|11036.9|11040.9|11034.9|11050.9|11044.9|11037.9|11031.9|292
1619635800000|2021-04-28 18:50:00|11038.9|11032.9|11047.9|11041.9|11047.9|11041.9|11037.9|11031.9|84
1619636100000|2021-04-28 18:55:00|11046.9|11040.9|11063.9|11040.5|11063.9|11050.9|11042.9|11036.9|183
1619636400000|2021-04-28 19:00:00|11064|11040.6|11067.8|11044.4|11080.3|11056.9|11063.9|11040.5|0
1619636700000|2021-04-28 19:05:00|11067.7|11044.3|11060.4|11037|11067.7|11044.3|11047.2|11023.8|0
1619637000000|2021-04-28 19:10:00|11060.3|11036.9|11050|11026.6|11062.7|11039.3|11035.5|11012.1|0
1619637300000|2021-04-28 19:15:00|11050.3|11026.9|11047.3|11023.9|11053|11029.6|11043.9|11020.5|0
1619637600000|2021-04-28 19:20:00|11047.4|11024|11045.4|11022|11049|11025.6|11044.2|11020.8|0
1619637900000|2021-04-28 19:25:00|11045.5|11022.1|11050|11026.6|11051|11027.6|11045.1|11021.7|0
1619638200000|2021-04-28 19:30:00|11050.1|11026.7|11043.4|11020|11050.1|11026.7|11043|11019.6|0
1619638500000|2021-04-28 19:35:00|11043.6|11020.2|11050.4|11027|11051.3|11027.9|11043.6|11020.2|0
1619638800000|2021-04-28 19:40:00|11050.6|11027.2|11051.3|11027.9|11054.2|11030.8|11049.7|11026.3|0
1619639100000|2021-04-28 19:45:00|11051.4|11028|11045.5|11022.1|11052.3|11028.9|11044|11020.6|0
1619639400000|2021-04-28 19:50:00|11045.6|11022.2|11033.7|11010.3|11046.1|11022.7|11033.5|11010.1|0
1619639700000|2021-04-28 19:55:00|11033.6|11010.2|11034.6|11011.2|11039.3|11015.9|11029.8|11006.4|0
1619640000000|2021-04-28 20:00:00|11035.5|11012.1|11038.2|11014.8|11040.1|11016.7|11034.6|11011.2|0
1619640300000|2021-04-28 20:05:00|11038.7|11015.3|11041|11017.6|11044.7|11021.3|11038.7|11015.3|0
1619640600000|2021-04-28 20:10:00|11040.5|11017.1|11038.6|11015.2|11041.9|11018.5|11037.5|11014.1|0
1619640900000|2021-04-28 20:15:00|11038.7|11015.3|11036.3|11012.9|11039.9|11016.5|11035.6|11012.2|0
1619641200000|2021-04-28 20:20:00|11036.4|11013|11036.7|11013.3|11037.4|11014|11035.9|11012.5|0
1619641500000|2021-04-28 20:25:00|11036.6|11013.2|11036.9|11013.5|11037.4|11014|11036.2|11012.8|0
1619641800000|2021-04-28 20:30:00|11036.6|11013.2|11048.1|11024.7|11052.2|11028.8|11036.6|11013.2|0
1619642100000|2021-04-28 20:35:00|11047.6|11024.2|11049.9|11026.5|11053.6|11030.2|11047.2|11023.8|0
1619642400000|2021-04-28 20:40:00|11049.5|11026.1|11046.3|11022.9|11049.9|11026.5|11046.3|11022.9|0
1619642700000|2021-04-28 20:45:00|11046.7|11023.3|11049|11025.6|11049.5|11026.1|11046.7|11023.3|0
1619643000000|2021-04-28 20:50:00|11048.6|11025.2|11048.6|11025.2|11049.5|11026.1|11047.6|11024.2|0
1619643300000|2021-04-28 20:55:00|11048.1|11024.7|11048.2|11024.8|11049|11025.6|11045.3|11021.9|0
1619643600000|2021-04-28 21:00:00|11048|11024.6|11047.1|11023.7|11048|11024.6|11046.9|11023.5|0
1619643900000|2021-04-28 21:05:00|11047.2|11023.8|11047.1|11023.7|11047.2|11023.8|11046.5|11023.1|0
1619644200000|2021-04-28 21:10:00|11047.2|11023.8|11046.7|11023.3|11047.3|11023.9|11046.4|11023|0
1619644500000|2021-04-28 21:15:00|11046.6|11023.2|11045|11021.6|11046.6|11023.2|11044.2|11020.8|0
1619644800000|2021-04-28 21:20:00|11044.8|11021.4|11046.4|11023|11046.8|11023.4|11044.6|11021.2|0
1619645100000|2021-04-28 21:25:00|11046|11022.6|11045.3|11021.9|11047|11023.6|11044.8|11021.4|0
1619645400000|2021-04-28 21:30:00|11045.5|11022.1|11045.3|11021.9|11046.3|11022.9|11045.1|11021.7|0
1619645700000|2021-04-28 21:35:00|11045.7|11022.3|11045.1|11021.7|11046|11022.6|11045|11021.6|0
1619646000000|2021-04-28 21:40:00|11045.3|11021.9|11045.5|11022.1|11046|11022.6|11044.8|11021.4|0
1619646300000|2021-04-28 21:45:00|11045.3|11021.9|11046.2|11022.8|11046.2|11022.8|11045.3|11021.9|0
1619646600000|2021-04-28 21:50:00|11046.1|11022.7|11046.1|11022.7|11047.1|11023.7|11046.1|11022.7|0
1619646900000|2021-04-28 21:55:00|11046.3|11022.9|11047.3|11023.9|11047.3|11023.9|11046.3|11022.9|0
1619647200000|2021-04-28 22:00:00|11048.6|11025.2|11047.9|11024.5|11049|11025.6|11046.1|11022.7|0
1619647500000|2021-04-28 22:05:00|11048.4|11025|11047.4|11024|11048.4|11025|11047|11023.6|0
1619647800000|2021-04-28 22:10:00|11048.4|11025|11050.7|11027.3|11050.7|11027.3|11048.4|11025|0
1619648100000|2021-04-28 22:15:00|11051.1|11027.7|11051.6|11028.2|11052|11028.6|11050.7|11027.3|0
1619648400000|2021-04-28 22:20:00|11052|11028.6|11050.7|11027.3|11052|11028.6|11050.7|11027.3|0
1619648700000|2021-04-28 22:25:00|11051.1|11027.7|11051.1|11027.7|11051.1|11027.7|11050.7|11027.3|0
1619649000000|2021-04-28 22:30:00|11051.6|11028.2|11050.7|11027.3|11051.6|11028.2|11050.7|11027.3|0
1619649300000|2021-04-28 22:35:00|11050.2|11026.8|11050.2|11026.8|11050.7|11027.3|11050.2|11026.8|0
1619649600000|2021-04-28 22:40:00|11050|11026.6|11049.7|11026.3|11050.2|11026.8|11048.3|11024.9|0
1619649900000|2021-04-28 22:45:00|11049.8|11026.4|11049.4|11026|11050.3|11026.9|11049.4|11026|0
1619650200000|2021-04-28 22:50:00|11049.8|11026.4|11050.3|11026.9|11050.3|11026.9|11049.8|11026.4|0
1619650500000|2021-04-28 22:55:00|11050.7|11027.3|11051.7|11028.3|11051.7|11028.3|11050.7|11027.3|0
1619650800000|2021-04-28 23:00:00|11051.4|11028|11051.7|11028.3|11053|11029.6|11051.4|11028|0
1619651100000|2021-04-28 23:05:00|11051.2|11027.8|11050.7|11027.3|11051.2|11027.8|11050.7|11027.3|0
1619651400000|2021-04-28 23:10:00|11050.3|11026.9|11050.3|11026.9|11050.7|11027.3|11049.8|11026.4|0
1619651700000|2021-04-28 23:15:00|11050.5|11027.1|11050.3|11026.9|11050.7|11027.3|11050.3|11026.9|0
1619652300000|2021-04-28 23:25:00|11050.7|11027.3|11050.7|11027.3|11050.7|11027.3|11050.3|11026.9|0
1619652600000|2021-04-28 23:30:00|11051.2|11027.8|11051.2|11027.8|11051.2|11027.8|11050.3|11026.9|0
1619652900000|2021-04-28 23:35:00|11051.7|11028.3|11052.1|11028.7|11052.1|11028.7|11051.7|11028.3|0
1619653200000|2021-04-28 23:40:00|11051.9|11028.5|11052.6|11029.2|11052.6|11029.2|11051.7|11028.3|0
1619653500000|2021-04-28 23:45:00|11052.1|11028.7|11052.1|11028.7|11053|11029.6|11052.1|11028.7|0
1619653800000|2021-04-28 23:50:00|11052.3|11028.9|11054|11030.6|11054|11030.6|11052.3|11028.9|0
1619654100000|2021-04-28 23:55:00|11054.4|11031|11055.6|11032.2|11056.5|11033.1|11054.4|11031|0
1619654400000|2021-04-29 00:00:00|11055.1|11031.7|11056|11032.6|11056|11032.6|11054.2|11030.8|0
1619654700000|2021-04-29 00:05:00|11056.5|11033.1|11058.3|11034.9|11059.2|11035.8|11056|11032.6|0
1619655000000|2021-04-29 00:10:00|11058.5|11035.1|11059.8|11036.4|11061.5|11038.1|11058.3|11034.9|0
1619655300000|2021-04-29 00:15:00|11060.3|11036.9|11057.5|11034.1|11060.3|11036.9|11057.5|11034.1|0
1619655600000|2021-04-29 00:20:00|11057.6|11034.2|11060|11036.6|11060|11036.6|11057.5|11034.1|0
1619655900000|2021-04-29 00:25:00|11059.8|11036.4|11058.6|11035.2|11059.8|11036.4|11057.7|11034.3|0
1619656200000|2021-04-29 00:30:00|11059.3|11035.9|11059.6|11036.2|11060.5|11037.1|11058.9|11035.5|0
1619656500000|2021-04-29 00:35:00|11059.8|11036.4|11060|11036.6|11060|11036.6|11059.6|11036.2|0
1619656800000|2021-04-29 00:40:00|11059.8|11036.4|11058|11034.6|11059.8|11036.4|11057.7|11034.3|0
1619657100000|2021-04-29 00:45:00|11058.2|11034.8|11058.4|11035|11058.4|11035|11058|11034.6|0
1619657400000|2021-04-29 00:50:00|11058.6|11035.2|11061.9|11038.5|11063.5|11040.1|11058.6|11035.2|0
1619657700000|2021-04-29 00:55:00|11062|11038.6|11061.9|11038.5|11064.4|11041|11061.4|11038|0
1619658000000|2021-04-29 01:00:00|11062.1|11038.7|11061.6|11038.2|11064.2|11040.8|11059.8|11036.4|0
1619658300000|2021-04-29 01:05:00|11060.9|11037.5|11072.1|11048.7|11072.1|11048.7|11060.7|11037.3|0
1619658600000|2021-04-29 01:10:00|11072.2|11048.8|11077.5|11054.1|11077.8|11054.4|11072.1|11048.7|0
1619658900000|2021-04-29 01:15:00|11077.8|11054.4|11078.9|11072.9|11102.9|11096.9|11060.9|11054.4|2171
1619659200000|2021-04-29 01:20:00|11079.9|11073.9|11085.9|11079.9|11098.9|11092.9|11075.9|11069.9|1399
1619659500000|2021-04-29 01:25:00|11084.9|11078.9|11084.9|11078.9|11094.9|11088.9|11078.9|11072.9|666
1619659800000|2021-04-29 01:30:00|11085.9|11079.9|11058.9|11052.9|11085.9|11079.9|11036.9|11030.9|3307
1619660100000|2021-04-29 01:35:00|11059.9|11053.9|11072.9|11066.9|11080.9|11074.9|11047.9|11041.9|1716
1619660400000|2021-04-29 01:40:00|11073.9|11067.9|11108.9|11102.9|11108.9|11102.9|11073.9|11067.9|2240
1619660700000|2021-04-29 01:45:00|11110.9|11104.9|11107.9|11101.9|11127.9|11121.9|11105.9|11099.9|2195
1619661000000|2021-04-29 01:50:00|11109.9|11103.9|11103.9|11097.9|11124.9|11118.9|11103.9|11097.9|1546
1619661300000|2021-04-29 01:55:00|11106.9|11100.9|11088.9|11082.9|11129.9|11123.9|11083.9|11077.9|1363
1619661600000|2021-04-29 02:00:00|11089.9|11083.9|11095.9|11089.9|11112.9|11106.9|11089.9|11083.9|1234
1619661900000|2021-04-29 02:05:00|11096.9|11090.9|11117.9|11111.9|11118.9|11112.9|11092.9|11086.9|1110
1619662200000|2021-04-29 02:10:00|11116.9|11110.9|11124.9|11118.9|11137.9|11131.9|11116.9|11110.9|1635
1619662500000|2021-04-29 02:15:00|11123.9|11117.9|11118.9|11112.9|11132.9|11126.9|11112.9|11106.9|922
1619662800000|2021-04-29 02:20:00|11119.9|11113.9|11111.9|11105.9|11130.9|11124.9|11104.9|11098.9|898
1619663100000|2021-04-29 02:25:00|11113.9|11107.9|11090.9|11084.9|11113.9|11107.9|11089.9|11083.9|1061
1619663400000|2021-04-29 02:30:00|11091.9|11085.9|11097.9|11091.9|11105.9|11099.9|11086.9|11080.9|679
1619663700000|2021-04-29 02:35:00|11096.9|11090.9|11103.9|11097.9|11107.9|11101.9|11088.9|11082.9|571
1619664000000|2021-04-29 02:40:00|11104.9|11098.9|11103.9|11097.9|11107.9|11101.9|11090.9|11084.9|683
1619664300000|2021-04-29 02:45:00|11105.9|11099.9|11103.9|11097.9|11111.9|11105.9|11089.9|11083.9|608
1619664600000|2021-04-29 02:50:00|11104.9|11098.9|11087.9|11081.9|11106.9|11100.9|11086.9|11080.9|362
1619664900000|2021-04-29 02:55:00|11086.9|11080.9|11071.9|11065.9|11093.9|11087.9|11067.9|11061.9|801
1619665200000|2021-04-29 03:00:00|11070.9|11064.9|11067.9|11061.9|11072.9|11066.9|11047.9|11041.9|2048
1619665500000|2021-04-29 03:05:00|11068.9|11062.9|11062.9|11056.9|11069.9|11063.9|11058.9|11052.9|507
1619665800000|2021-04-29 03:10:00|11061.9|11055.9|11062.9|11056.9|11065.9|11059.9|11055.9|11049.9|553
1619666100000|2021-04-29 03:15:00|11061.9|11055.9|11066.9|11060.9|11069.9|11063.9|11060.9|11054.9|348
1619666400000|2021-04-29 03:20:00|11065.9|11059.9|11063.8|11057.8|11071.9|11065.9|11056.9|11050.9|395
1619666700000|2021-04-29 03:25:00|11062.8|11056.8|11057.8|11051.8|11064.8|11058.8|11056.8|11050.8|493
1619667000000|2021-04-29 03:30:00|11058.8|11052.8|11066.8|11060.8|11066.8|11060.8|11058.8|11052.8|191
1619667300000|2021-04-29 03:35:00|11065.8|11059.8|11066.8|11060.8|11068.8|11062.8|11063.8|11057.8|224
1619667600000|2021-04-29 03:40:00|11065.8|11059.8|11063.8|11057.8|11069.8|11063.8|11060.8|11054.8|225
1619667900000|2021-04-29 03:45:00|11062.8|11056.8|11068.8|11062.8|11069.8|11063.8|11062.8|11056.8|200
1619668200000|2021-04-29 03:50:00|11069.8|11063.8|11055.8|11049.8|11070.8|11064.8|11051.8|11045.8|392
1619668500000|2021-04-29 03:55:00|11056.8|11050.8|11053.8|11047.8|11059.8|11053.8|11049.8|11043.8|317
1619668800000|2021-04-29 04:00:00|11063.8|11040.4|11065|11041.6|11065.2|11041.8|11063.1|11039.7|2
1619669100000|2021-04-29 04:05:00|11063.6|11040.2|11065.4|11042|11065.4|11042|11063.3|11039.9|0
1619669400000|2021-04-29 04:10:00|11065.6|11042.2|11066.3|11042.9|11066.5|11043.1|11065.6|11042.2|0
1619669700000|2021-04-29 04:15:00|11066.5|11043.1|11068.2|11044.8|11068.4|11045|11066.3|11042.9|0
1619670000000|2021-04-29 04:20:00|11067.9|11044.5|11055.9|11032.5|11067.9|11044.5|11055.6|11032.2|0
1619670300000|2021-04-29 04:25:00|11056.1|11032.7|11054.8|11031.4|11057.5|11034.1|11054.4|11031|0
1619670600000|2021-04-29 04:30:00|11054.6|11031.2|11053.5|11030.1|11055.4|11032|11053.5|11030.1|0
1619670900000|2021-04-29 04:35:00|11058.5|11035.1|11056.6|11033.2|11058.5|11035.1|11056.4|11033|0
1619671200000|2021-04-29 04:40:00|11056.8|11033.4|11056.8|11033.4|11056.8|11033.4|11056.4|11033|0
1619671500000|2021-04-29 04:45:00|11056.6|11033.2|11056.8|11033.4|11057.1|11033.7|11056.6|11033.2|0
1619671800000|2021-04-29 04:50:00|11057.1|11033.7|11062.3|11038.9|11062.3|11038.9|11055.2|11031.8|0
1619672100000|2021-04-29 04:55:00|11062.1|11038.7|11065|11041.6|11065|11041.6|11060|11036.6|0
1619672400000|2021-04-29 05:00:00|11065.7|11042.3|11042.8|11036.8|11065.7|11047.8|11023.8|11017.8|1483
1619672700000|2021-04-29 05:05:00|11043.8|11037.8|11046.8|11040.8|11048.8|11042.8|11031.8|11025.8|688
1619673000000|2021-04-29 05:10:00|11047.8|11041.8|11040.8|11034.8|11057.8|11051.8|11040.8|11034.8|600
1619673300000|2021-04-29 05:15:00|11041.8|11035.8|11041.8|11035.8|11047.8|11041.8|11036.8|11030.8|559
1619673600000|2021-04-29 05:20:00|11040.8|11034.8|11046.8|11040.8|11048.8|11042.8|11040.8|11034.8|357
1619673900000|2021-04-29 05:25:00|11048.8|11042.8|11041.8|11035.8|11048.8|11042.8|11040.8|11034.8|472
1619674200000|2021-04-29 05:30:00|11043.8|11037.8|11049.8|11043.8|11053.8|11047.8|11043.8|11037.8|400
1619674500000|2021-04-29 05:35:00|11051.8|11045.8|11042.8|11036.8|11051.8|11045.8|11041.8|11035.8|355
1619674800000|2021-04-29 05:40:00|11043.8|11037.8|11031.8|11025.8|11046.8|11040.8|11029.8|11023.8|729
1619675100000|2021-04-29 05:45:00|11032.8|11026.8|11049.8|11043.8|11051.8|11045.8|11032.8|11026.8|490
1619675400000|2021-04-29 05:50:00|11051.8|11045.8|11048.8|11042.8|11051.8|11045.8|11044.8|11038.8|317
1619675700000|2021-04-29 05:55:00|11049.8|11043.8|11051.8|11045.8|11052.8|11046.8|11043.8|11037.8|342
1619676000000|2021-04-29 06:00:00|11052.8|11046.8|11039.8|11033.8|11053.8|11047.8|11036.8|11030.8|669
1619676300000|2021-04-29 06:05:00|11041.8|11035.8|11035.8|11029.8|11045.8|11039.8|11034.8|11028.8|423
1619676600000|2021-04-29 06:10:00|11034.8|11028.8|11039.8|11033.8|11039.8|11033.8|11029.8|11023.8|376
1619676900000|2021-04-29 06:15:00|11040.8|11034.8|11039.8|11033.8|11042.8|11036.8|11033.8|11027.8|473
1619677200000|2021-04-29 06:20:00|11040.8|11034.8|11041.8|11035.8|11045.8|11039.8|11037.8|11031.8|234
1619677500000|2021-04-29 06:25:00|11040.8|11034.8|11047.8|11041.8|11048.8|11042.8|11040.8|11034.8|364
1619677800000|2021-04-29 06:30:00|11048.8|11042.8|11064.8|11058.8|11064.8|11058.8|11048.8|11042.8|512
1619678100000|2021-04-29 06:35:00|11063.8|11057.8|11066.8|11060.8|11068.8|11062.8|11061.8|11055.8|647
1619678400000|2021-04-29 06:40:00|11067.8|11061.8|11068.8|11062.8|11070.8|11064.8|11063.8|11057.8|480
1619678700000|2021-04-29 06:45:00|11069.8|11063.8|11062.8|11056.8|11072.8|11066.8|11061.8|11055.8|490
1619679000000|2021-04-29 06:50:00|11061.8|11055.8|11061.8|11055.8|11066.8|11060.8|11061.8|11055.8|441
1619679300000|2021-04-29 06:55:00|11062.8|11056.8|11061.8|11055.8|11062.8|11056.8|11059.8|11053.8|1052
1619679600000|2021-04-29 07:00:00|11062.8|11056.8|11064.8|11058.8|11066.8|11060.8|11061.8|11055.8|608
1619679900000|2021-04-29 07:05:00|11065.8|11059.8|11064.8|11058.8|11068.8|11062.8|11060.8|11054.8|1317
1619680200000|2021-04-29 07:10:00|11063.8|11057.8|11056.8|11050.8|11065.8|11059.8|11055.8|11049.8|574
1619680500000|2021-04-29 07:15:00|11057.8|11051.8|11055.8|11049.8|11060.8|11054.8|11055.8|11049.8|430
1619680800000|2021-04-29 07:20:00|11056.8|11050.8|11062.8|11056.8|11067.8|11061.8|11056.8|11050.8|432
1619681100000|2021-04-29 07:25:00|11063.8|11057.8|11054.8|11048.8|11063.8|11057.8|11054.8|11048.8|298
1619681400000|2021-04-29 07:30:00|11055.8|11049.8|11061.8|11055.8|11064.8|11058.8|11052.8|11046.8|553
1619681700000|2021-04-29 07:35:00|11063.8|11057.8|11065.8|11059.8|11069.8|11063.8|11061.8|11055.8|464
1619682000000|2021-04-29 07:40:00|11066.8|11060.8|11057.8|11051.8|11066.8|11060.8|11056.8|11050.8|445
1619682300000|2021-04-29 07:45:00|11058.8|11052.8|11052.8|11046.8|11061.8|11055.8|11052.8|11046.8|493
1619682600000|2021-04-29 07:50:00|11053.8|11047.8|11054.8|11048.8|11057.8|11051.8|11051.8|11045.8|811
1619682900000|2021-04-29 07:55:00|11053.8|11047.8|11055.8|11049.8|11056.8|11050.8|11050.8|11044.8|1105
1619683200000|2021-04-29 08:00:00|11054.8|11048.8|11058.8|11052.8|11062.8|11056.8|11053.8|11047.8|1258
1619683500000|2021-04-29 08:05:00|11059.8|11053.8|11054.8|11048.8|11061.8|11055.8|11052.8|11046.8|1157
1619683800000|2021-04-29 08:10:00|11055.8|11049.8|11053.8|11047.8|11057.8|11051.8|11051.8|11045.8|1254
1619684100000|2021-04-29 08:15:00|11054.8|11048.8|11047.8|11041.8|11056.8|11050.8|11047.8|11041.8|480
1619684400000|2021-04-29 08:20:00|11048.8|11042.8|11047.8|11041.8|11049.8|11043.8|11046.8|11040.8|529
1619684700000|2021-04-29 08:25:00|11046.8|11040.8|11035.8|11029.8|11048.8|11042.8|11035.8|11029.8|711
1619685000000|2021-04-29 08:30:00|11047.5|11024.1|11048.9|11025.5|11049.3|11025.9|11045.9|11022.5|0
1619685300000|2021-04-29 08:35:00|11048.7|11025.3|11048|11024.6|11049.7|11026.3|11045.9|11022.5|0
1619685600000|2021-04-29 08:40:00|11048.2|11024.8|11048|11024.6|11051.4|11028|11046.6|11023.2|0
1619685900000|2021-04-29 08:45:00|11048.2|11024.8|11048.2|11024.8|11051.6|11028.2|11048|11024.6|0
1619686200000|2021-04-29 08:50:00|11048.4|11025|11048.6|11025.2|11048.6|11025.2|11045.2|11021.8|0
1619686500000|2021-04-29 08:55:00|11050|11026.6|11049.8|11026.4|11050.3|11026.9|11047|11023.6|0
1619686800000|2021-04-29 09:00:00|11050|11026.6|11046.8|11023.4|11050|11026.6|11046.8|11023.4|0
1619687100000|2021-04-29 09:05:00|11046.6|11023.2|11042.2|11018.8|11046.6|11023.2|11040.6|11017.2|0
1619687400000|2021-04-29 09:10:00|11040.8|11017.4|11037.6|11014.2|11042.2|11018.8|11037.4|11014|0
1619687700000|2021-04-29 09:15:00|11037.4|11014|11049.8|11043.8|11050.3|11044.3|11037.4|11014|197
1619688000000|2021-04-29 09:20:00|11049.3|11043.3|11047.8|11041.8|11050.3|11044.3|11046.3|11040.3|79
1619688300000|2021-04-29 09:25:00|11047.3|11041.3|11046.3|11040.3|11047.8|11041.8|11043.8|11037.8|53
1619688600000|2021-04-29 09:30:00|11045.3|11039.3|11049.3|11043.3|11049.8|11043.8|11045.3|11039.3|53
1619688900000|2021-04-29 09:35:00|11048.8|11042.8|11048.8|11042.8|11049.3|11043.3|11045.3|11039.3|66
1619689200000|2021-04-29 09:40:00|11049.3|11043.3|11044.3|11038.3|11049.3|11043.3|11043.8|11037.8|47
1619689500000|2021-04-29 09:45:00|11044.8|11038.8|11047.8|11041.8|11049.3|11043.3|11042.8|11036.8|92
1619689800000|2021-04-29 09:50:00|11048.3|11042.3|11049.3|11043.3|11049.8|11043.8|11046.3|11040.3|62
1619690100000|2021-04-29 09:55:00|11048.8|11042.8|11045.3|11039.3|11049.3|11043.3|11045.3|11039.3|50
1619690400000|2021-04-29 10:00:00|11044.3|11038.3|11045.8|11039.8|11047.3|11041.3|11044.3|11038.3|54
1619690700000|2021-04-29 10:05:00|11045.3|11039.3|11045.3|11039.3|11046.3|11040.3|11044.3|11038.3|27
1619691000000|2021-04-29 10:10:00|11045.8|11039.8|11048.3|11042.3|11048.3|11042.3|11045.8|11039.8|44
1619691300000|2021-04-29 10:15:00|11047.8|11041.8|11049.3|11043.3|11050.3|11044.3|11044.8|11038.8|54
1619691600000|2021-04-29 10:20:00|11048.3|11042.3|11047.8|11041.8|11048.8|11042.8|11046.3|11040.3|9
1619691900000|2021-04-29 10:25:00|11048.3|11042.3|11049.3|11043.3|11049.8|11043.8|11047.3|11041.3|3
1619692200000|2021-04-29 10:30:00|11049.8|11043.8|11050.8|11044.8|11053.3|11047.3|11049.3|11043.3|21
1619692500000|2021-04-29 10:35:00|11050.3|11044.3|11052.3|11046.3|11053.3|11047.3|11050.3|11044.3|10
1619692800000|2021-04-29 10:40:00|11052.8|11046.8|11052.3|11046.3|11053.3|11047.3|11051.3|11045.3|11
1619693100000|2021-04-29 10:45:00|11052.8|11046.8|11053.3|11047.3|11053.8|11047.8|11051.8|11045.8|31
1619693400000|2021-04-29 10:50:00|11052.3|11046.3|11047.3|11041.3|11053.3|11047.3|11047.3|11041.3|75
1619693700000|2021-04-29 10:55:00|11047.8|11041.8|11046.3|11040.3|11048.3|11042.3|11045.3|11039.3|34
1619694000000|2021-04-29 11:00:00|11046.8|11040.8|11049.8|11043.8|11049.8|11043.8|11046.3|11040.3|22
1619694300000|2021-04-29 11:05:00|11050.3|11044.3|11048.8|11042.8|11050.3|11044.3|11048.3|11042.3|3
1619694600000|2021-04-29 11:10:00|11048.3|11042.3|11046.8|11040.8|11049.3|11043.3|11046.8|11040.8|9
1619694900000|2021-04-29 11:15:00|11046.3|11040.3|11042.3|11036.3|11046.3|11040.3|11042.3|11036.3|21
1619695200000|2021-04-29 11:20:00|11042.8|11036.8|11043.8|11037.8|11045.8|11039.8|11042.3|11036.3|12
1619695500000|2021-04-29 11:25:00|11043.3|11037.3|11045.8|11039.8|11045.8|11039.8|11043.3|11037.3|8
1619695800000|2021-04-29 11:30:00|11045.3|11039.3|11042.8|11036.8|11046.3|11040.3|11041.8|11035.8|46
1619696100000|2021-04-29 11:35:00|11042.3|11036.3|11043.3|11037.3|11044.3|11038.3|11040.3|11034.3|86
1619696400000|2021-04-29 11:40:00|11042.8|11036.8|11042.3|11036.3|11044.3|11038.3|11041.8|11035.8|17
1619696700000|2021-04-29 11:45:00|11041.8|11035.8|11045.3|11039.3|11045.8|11039.8|11041.3|11035.3|14
1619697000000|2021-04-29 11:50:00|11044.8|11038.8|11044.3|11038.3|11046.8|11040.8|11044.3|11038.3|18
1619697300000|2021-04-29 11:55:00|11043.8|11037.8|11041.3|11035.3|11044.3|11038.3|11041.3|11035.3|9
1619697600000|2021-04-29 12:00:00|11040.8|11034.8|11043.3|11037.3|11044.3|11038.3|11040.3|11034.3|23
1619697900000|2021-04-29 12:05:00|11043.8|11037.8|11044.8|11038.8|11044.8|11038.8|11042.8|11036.8|5
1619698200000|2021-04-29 12:10:00|11045.3|11039.3|11045.3|11039.3|11047.8|11041.8|11044.8|11038.8|32
1619698500000|2021-04-29 12:15:00|11045.8|11039.8|11046.8|11040.8|11047.3|11041.3|11045.3|11039.3|10
1619698800000|2021-04-29 12:20:00|11047.3|11041.3|11040.3|11034.3|11048.3|11042.3|11039.8|11033.8|92
1619699100000|2021-04-29 12:25:00|11040.8|11034.8|11044.3|11038.3|11045.3|11039.3|11040.8|11034.8|91
1619699400000|2021-04-29 12:30:00|11043.8|11037.8|11049.8|11043.8|11052.8|11046.8|11043.3|11037.3|40
1619699700000|2021-04-29 12:35:00|11050.3|11044.3|11052.8|11046.8|11053.3|11047.3|11048.3|11042.3|59
1619700000000|2021-04-29 12:40:00|11053.3|11047.3|11053.8|11047.8|11054.3|11048.3|11049.8|11043.8|40
1619700300000|2021-04-29 12:45:00|11053.3|11047.3|11051.8|11045.8|11053.3|11047.3|11051.3|11045.3|18
1619700600000|2021-04-29 12:50:00|11052.3|11046.3|11057.3|11051.3|11058.8|11052.8|11050.3|11044.3|79
1619700900000|2021-04-29 12:55:00|11056.8|11050.8|11054.3|11048.3|11059.3|11053.3|11052.3|11046.3|50
1619701200000|2021-04-29 13:00:00|11054.8|11048.8|11052.3|11046.3|11056.3|11050.3|11050.8|11044.8|38
1619701500000|2021-04-29 13:05:00|11052.8|11046.8|11039.3|11033.3|11052.8|11046.8|11038.3|11032.3|286
1619701800000|2021-04-29 13:10:00|11039.8|11033.8|11038.3|11032.3|11040.8|11034.8|11035.3|11029.3|85
1619702100000|2021-04-29 13:15:00|11038.8|11032.8|11039.8|11033.8|11040.8|11034.8|11038.3|11032.3|22
1619702400000|2021-04-29 13:20:00|11039.3|11033.3|11044.3|11038.3|11044.3|11038.3|11038.3|11032.3|26
1619702700000|2021-04-29 13:25:00|11044.8|11038.8|11047.3|11041.3|11048.3|11042.3|11041.8|11035.8|115
1619703000000|2021-04-29 13:30:00|11047.8|11041.8|11026.3|11020.3|11050.8|11044.8|11022.3|11016.3|492
1619703300000|2021-04-29 13:35:00|11026.8|11020.8|11021.8|11015.8|11030.8|11024.8|11021.3|11015.3|182
1619703600000|2021-04-29 13:40:00|11021.3|11015.3|11014.8|11008.8|11022.8|11016.8|11014.8|11008.8|201
1619703900000|2021-04-29 13:45:00|11014.3|11008.3|11014.8|11008.8|11020.3|11014.3|11005.3|10999.3|283
1619704200000|2021-04-29 13:50:00|11015.3|11009.3|10988.3|10982.3|11015.3|11009.3|10987.3|10981.3|510
1619704500000|2021-04-29 13:55:00|10987.8|10981.8|10989.8|10983.8|10994.3|10988.3|10981.3|10975.3|419
1619704800000|2021-04-29 14:00:00|10990.3|10984.3|10988.3|10982.3|10990.3|10984.3|10973.8|10967.8|552
1619705100000|2021-04-29 14:05:00|10988.8|10982.8|10986.8|10980.8|10993.3|10987.3|10984.3|10978.3|262
1619705400000|2021-04-29 14:10:00|10986.3|10980.3|10972.3|10966.3|10987.3|10981.3|10972.3|10966.3|377
1619705700000|2021-04-29 14:15:00|10971.8|10965.8|10966.3|10960.3|10977.8|10971.8|10962.8|10956.8|422
1619706000000|2021-04-29 14:20:00|10966.8|10960.8|10978.3|10972.3|10982.3|10976.3|10960.3|10954.3|471
1619706300000|2021-04-29 14:25:00|10977.8|10971.8|10982.3|10976.3|10983.3|10977.3|10971.3|10965.3|307
1619706600000|2021-04-29 14:30:00|10982.8|10976.8|10968.3|10962.3|10982.8|10976.8|10967.8|10961.8|119
1619706900000|2021-04-29 14:35:00|10967.8|10961.8|10955.3|10949.3|10968.8|10962.8|10954.8|10948.8|151
1619707200000|2021-04-29 14:40:00|10954.8|10948.8|10966.3|10960.3|10966.3|10960.3|10952.3|10946.3|241
1619707500000|2021-04-29 14:45:00|10965.3|10959.3|10951.8|10945.8|10965.3|10959.3|10951.3|10945.3|248
1619707800000|2021-04-29 14:50:00|10952.3|10946.3|10962.3|10956.3|10967.3|10961.3|10951.3|10945.3|253
1619708100000|2021-04-29 14:55:00|10961.8|10955.8|10971.8|10965.8|10972.8|10966.8|10956.3|10950.3|172
1619708400000|2021-04-29 15:00:00|10970.8|10964.8|10971.8|10965.8|10972.8|10966.8|10966.8|10960.8|86
1619708700000|2021-04-29 15:05:00|10970.8|10964.8|10973.8|10967.8|10975.8|10969.8|10970.8|10964.8|117
1619709000000|2021-04-29 15:10:00|10974.8|10968.8|10977.8|10971.8|10977.8|10971.8|10970.8|10964.8|157
1619709300000|2021-04-29 15:15:00|10976.8|10970.8|10972.8|10966.8|10976.8|10970.8|10969.8|10963.8|124
1619709600000|2021-04-29 15:20:00|10973.8|10967.8|10979.8|10973.8|10981.8|10975.8|10973.8|10967.8|239
1619709900000|2021-04-29 15:25:00|10980.8|10974.8|10979.8|10973.8|10980.8|10974.8|10975.8|10969.8|94
1619710200000|2021-04-29 15:30:00|10978.8|10972.8|10973.8|10967.8|10978.8|10972.8|10970.8|10964.8|35
1619710500000|2021-04-29 15:35:00|10974.8|10968.8|10970.8|10964.8|10974.8|10968.8|10970.8|10964.8|36
1619710800000|2021-04-29 15:40:00|10969.8|10963.8|10968.8|10962.8|10979.8|10973.8|10967.8|10961.8|131
1619711100000|2021-04-29 15:45:00|10967.8|10961.8|10971.8|10965.8|10976.8|10970.8|10966.8|10960.8|82
1619711400000|2021-04-29 15:50:00|10970.8|10964.8|10970.8|10964.8|10973.8|10967.8|10968.8|10962.8|65
1619711700000|2021-04-29 15:55:00|10969.8|10963.8|10955.8|10949.8|10969.8|10963.8|10954.8|10948.8|195
1619712000000|2021-04-29 16:00:00|10954.8|10948.8|10946.8|10940.8|10954.8|10948.8|10944.8|10938.8|151
1619712300000|2021-04-29 16:05:00|10945.8|10939.8|10940.8|10934.8|10945.8|10939.8|10936.8|10930.8|164
1619712600000|2021-04-29 16:10:00|10941.8|10935.8|10941.8|10935.8|10942.8|10936.8|10938.8|10932.8|68
1619712900000|2021-04-29 16:15:00|10940.8|10934.8|10949.8|10943.8|10949.8|10943.8|10935.8|10929.8|174
1619713200000|2021-04-29 16:20:00|10950.8|10944.8|10949.8|10943.8|10952.8|10946.8|10947.8|10941.8|136
1619713500000|2021-04-29 16:25:00|10948.8|10942.8|10949.8|10943.8|10949.8|10943.8|10939.8|10933.8|41
1619713800000|2021-04-29 16:30:00|10948.8|10942.8|10950.8|10944.8|10952.8|10946.8|10944.8|10938.8|33
1619714100000|2021-04-29 16:35:00|10952.8|10946.8|10955.8|10949.8|10956.8|10950.8|10951.8|10945.8|50
1619714400000|2021-04-29 16:40:00|10954.8|10948.8|10956.8|10950.8|10957.8|10951.8|10953.8|10947.8|31
1619714700000|2021-04-29 16:45:00|10957.8|10951.8|10960.8|10954.8|10960.8|10954.8|10955.8|10949.8|33
1619715000000|2021-04-29 16:50:00|10961.8|10955.8|10964.8|10958.8|10966.8|10960.8|10958.8|10952.8|92
1619715300000|2021-04-29 16:55:00|10963.8|10957.8|10963.8|10957.8|10963.8|10957.8|10959.8|10953.8|98
1619715600000|2021-04-29 17:00:00|10962.8|10956.8|10952.8|10946.8|10963.8|10957.8|10952.8|10946.8|94
1619715900000|2021-04-29 17:05:00|10953.8|10947.8|10960.8|10954.8|10960.8|10954.8|10952.8|10946.8|39
1619716200000|2021-04-29 17:10:00|10961.8|10955.8|10964.8|10958.8|10965.8|10959.8|10961.8|10955.8|18
1619716500000|2021-04-29 17:15:00|10963.8|10957.8|10970.8|10964.8|10971.8|10965.8|10963.8|10957.8|47
1619716800000|2021-04-29 17:20:00|10969.8|10963.8|10965.8|10959.8|10969.8|10963.8|10965.8|10959.8|31
1619717100000|2021-04-29 17:25:00|10967.8|10961.8|10969.8|10963.8|10969.8|10963.8|10963.8|10957.8|78
1619717400000|2021-04-29 17:30:00|10968.8|10962.8|10968.8|10962.8|10969.8|10963.8|10968.8|10962.8|9
1619717700000|2021-04-29 17:35:00|10967.8|10961.8|10967.8|10961.8|10967.8|10961.8|10965.8|10959.8|12
1619718000000|2021-04-29 17:40:00|10965.8|10959.8|10971.8|10965.8|10974.8|10968.8|10965.8|10959.8|25
1619718300000|2021-04-29 17:45:00|10970.8|10964.8|10968.8|10962.8|10971.8|10965.8|10968.8|10962.8|22
1619718600000|2021-04-29 17:50:00|10969.8|10963.8|10968.8|10962.8|10970.8|10964.8|10966.8|10960.8|27
1619718900000|2021-04-29 17:55:00|10969.8|10963.8|10965.8|10959.8|10972.8|10966.8|10965.8|10959.8|71
1619719200000|2021-04-29 18:00:00|10966.8|10960.8|10965.8|10959.8|10969.8|10963.8|10964.8|10958.8|45
1619719500000|2021-04-29 18:05:00|10964.8|10958.8|10966.8|10960.8|10967.8|10961.8|10964.8|10958.8|29
1619719800000|2021-04-29 18:10:00|10965.8|10959.8|10968.8|10962.8|10968.8|10962.8|10965.8|10959.8|30
1619720100000|2021-04-29 18:15:00|10970.8|10964.8|10975.8|10969.8|10975.8|10969.8|10967.8|10961.8|67
1619720400000|2021-04-29 18:20:00|10976.8|10970.8|10974.8|10968.8|10977.8|10971.8|10974.8|10968.8|35
1619720700000|2021-04-29 18:25:00|10972.8|10966.8|10973.8|10967.8|10973.8|10967.8|10971.8|10965.8|34
1619721000000|2021-04-29 18:30:00|10974.8|10968.8|10980.8|10974.8|10980.8|10974.8|10974.8|10968.8|90
1619721300000|2021-04-29 18:35:00|10981.8|10975.8|10981.8|10975.8|10982.8|10976.8|10979.8|10973.8|75
1619721600000|2021-04-29 18:40:00|10980.8|10974.8|10984.8|10978.8|10985.8|10979.8|10978.8|10972.8|107
1619721900000|2021-04-29 18:45:00|10985.8|10979.8|10986.8|10980.8|10990.8|10984.8|10984.8|10978.8|137
1619722200000|2021-04-29 18:50:00|10987.8|10981.8|10986.8|10980.8|10987.8|10981.8|10984.8|10978.8|19
1619722500000|2021-04-29 18:55:00|10987.8|10981.8|10998.1|10974.7|10998.1|10984.8|10986.8|10974.7|77
1619722800000|2021-04-29 19:00:00|10998.2|10974.8|11000.2|10976.8|11001.7|10978.3|10998.2|10974.8|0
1619723100000|2021-04-29 19:05:00|11000.1|10976.7|10998.6|10975.2|11002.2|10978.8|10997.7|10974.3|0
1619723400000|2021-04-29 19:10:00|10998.7|10975.3|11000.7|10977.3|11001.3|10977.9|10998.6|10975.2|0
1619723700000|2021-04-29 19:15:00|11000.8|10977.4|10995.8|10972.4|11000.8|10977.4|10994.7|10971.3|0
1619724000000|2021-04-29 19:20:00|10995.9|10972.5|10994.4|10971|10999.8|10976.4|10993.3|10969.9|0
1619724300000|2021-04-29 19:25:00|10994.3|10970.9|10988.9|10965.5|10996|10972.6|10988.9|10965.5|0
1619724600000|2021-04-29 19:30:00|10989|10965.6|10995.3|10971.9|10996|10972.6|10986.1|10962.7|0
1619724900000|2021-04-29 19:35:00|10995.2|10971.8|11000.1|10976.7|11000.9|10977.5|10995|10971.6|0
1619725200000|2021-04-29 19:40:00|11000.2|10976.8|11006.1|10982.7|11006.2|10982.8|10998.7|10975.3|0
1619725500000|2021-04-29 19:45:00|11006.2|10982.8|11014.1|10990.7|11014.3|10990.9|11006|10982.6|0
1619725800000|2021-04-29 19:50:00|11014.2|10990.8|11015.9|10992.5|11018|10994.6|11011.6|10988.2|0
1619726100000|2021-04-29 19:55:00|11015.8|10992.4|11019.1|10995.7|11019.8|10996.4|11012|10988.6|0
1619726400000|2021-04-29 20:00:00|11019.6|10996.2|11018.7|10995.3|11021.5|10998.1|11013.3|10989.9|0
1619726700000|2021-04-29 20:05:00|11019.2|10995.8|11017.8|10994.4|11019.6|10996.2|11016|10992.6|0
1619727000000|2021-04-29 20:10:00|11018.3|10994.9|11012|10988.6|11018.3|10994.9|11012|10988.6|0
1619727300000|2021-04-29 20:15:00|11012.2|10988.8|11011.5|10988.1|11012.2|10988.8|11010.7|10987.3|0
1619727600000|2021-04-29 20:20:00|11011.2|10987.8|11011.2|10987.8|11011.8|10988.4|11011|10987.6|0
1619727900000|2021-04-29 20:25:00|11011.1|10987.7|11011.1|10987.7|11011.3|10987.9|11011|10987.6|0
1619728200000|2021-04-29 20:30:00|11010.7|10987.3|11013|10989.6|11013.5|10990.1|11010.3|10986.9|0
1619728500000|2021-04-29 20:35:00|11013.5|10990.1|11010.7|10987.3|11013.9|10990.5|11010.7|10987.3|0
1619728800000|2021-04-29 20:40:00|11011.2|10987.8|11010.3|10986.9|11011.2|10987.8|11010.3|10986.9|0
1619729100000|2021-04-29 20:45:00|11010.7|10987.3|11012.1|10988.7|11013.9|10990.5|11010.3|10986.9|0
1619729400000|2021-04-29 20:50:00|11011.6|10988.2|11012.5|10989.1|11013|10989.6|11011.2|10987.8|0
1619729700000|2021-04-29 20:55:00|11012.1|10988.7|11011.9|10988.5|11013|10989.6|11011.6|10988.2|0
1619730000000|2021-04-29 21:00:00|11012.2|10988.8|11011.3|10987.9|11012.5|10989.1|11011.3|10987.9|0
1619730300000|2021-04-29 21:05:00|11011.4|10988|11011.9|10988.5|11011.9|10988.5|11011.4|10988|0
1619730600000|2021-04-29 21:10:00|11011.8|10988.4|11011.4|10988|11012.1|10988.7|11011.2|10987.8|0
1619730900000|2021-04-29 21:15:00|11011.3|10987.9|11011.9|10988.5|11012.2|10988.8|11011.3|10987.9|0
1619731200000|2021-04-29 21:20:00|11011.4|10988|11011.7|10988.3|11012.1|10988.7|11011.4|10988|0
1619731500000|2021-04-29 21:25:00|11011.6|10988.2|11012.2|10988.8|11012.2|10988.8|11011.5|10988.1|0
1619731800000|2021-04-29 21:30:00|11012.4|10989|11013|10989.6|11013|10989.6|11012.2|10988.8|0
1619732100000|2021-04-29 21:35:00|11013.1|10989.7|11012.5|10989.1|11013.1|10989.7|11012.5|10989.1|0
1619732400000|2021-04-29 21:40:00|11012.4|10989|11012.5|10989.1|11012.5|10989.1|11012.4|10989|0
1619732700000|2021-04-29 21:45:00|11012.4|10989|11012.2|10988.8|11012.5|10989.1|11012.2|10988.8|0
1619733000000|2021-04-29 21:50:00|11012.1|10988.7|11012.3|10988.9|11012.4|10989|11012.1|10988.7|0
1619733300000|2021-04-29 21:55:00|11012.5|10989.1|11012.5|10989.1|11012.6|10989.2|11011.9|10988.5|0
1619733600000|2021-04-29 22:00:00|11013.4|10990|11013.7|10990.3|11014.4|10991|11011.9|10988.5|0
1619733900000|2021-04-29 22:05:00|11014.1|10990.7|11009.1|10985.7|11014.1|10990.7|11008.7|10985.3|0
1619734200000|2021-04-29 22:10:00|11009.6|10986.2|11008.2|10984.8|11010.9|10987.5|11007.8|10984.4|0
1619734500000|2021-04-29 22:15:00|11008.7|10985.3|11009.6|10986.2|11010|10986.6|11008.7|10985.3|0
1619734800000|2021-04-29 22:20:00|11010|10986.6|11010.9|10987.5|11011.9|10988.5|11009.6|10986.2|0
1619735100000|2021-04-29 22:25:00|11011.4|10988|11010.9|10987.5|11011.9|10988.5|11010.9|10987.5|0
1619735700000|2021-04-29 22:35:00|11010|10986.6|11008.7|10985.3|11010|10986.6|11008.7|10985.3|0
1619736000000|2021-04-29 22:40:00|11009.1|10985.7|11009.1|10985.7|11009.6|10986.2|11008.2|10984.8|0
1619736300000|2021-04-29 22:45:00|11008.7|10985.3|11007.8|10984.4|11008.7|10985.3|11007.8|10984.4|0
1619736600000|2021-04-29 22:50:00|11008.2|10984.8|11010|10986.6|11010|10986.6|11007.8|10984.4|0
1619736900000|2021-04-29 22:55:00|11009.6|10986.2|11010|10986.6|11010.5|10987.1|11009.6|10986.2|0
1619737200000|2021-04-29 23:00:00|11010.5|10987.1|11009.6|10986.2|11010.5|10987.1|11009.6|10986.2|0
1619737500000|2021-04-29 23:05:00|11009.3|10985.9|11009.1|10985.7|11009.6|10986.2|11008.9|10985.5|0
1619737800000|2021-04-29 23:10:00|11009.3|10985.9|11009.6|10986.2|11010|10986.6|11008.7|10985.3|0
1619738100000|2021-04-29 23:15:00|11010|10986.6|11009.6|10986.2|11010|10986.6|11009.1|10985.7|0
1619738400000|2021-04-29 23:20:00|11010|10986.6|11010.5|10987.1|11010.5|10987.1|11009.6|10986.2|0
1619738700000|2021-04-29 23:25:00|11010.9|10987.5|11010.9|10987.5|11012.8|10989.4|11010.7|10987.3|0
1619739000000|2021-04-29 23:30:00|11011.2|10987.8|11009.1|10985.7|11011.4|10988|11008.7|10985.3|0
1619739300000|2021-04-29 23:35:00|11008.7|10985.3|11005|10981.6|11008.7|10985.3|11004.6|10981.2|0
1619739600000|2021-04-29 23:40:00|11004.6|10981.2|11001.8|10978.4|11004.6|10981.2|11000.9|10977.5|0
1619739900000|2021-04-29 23:45:00|11001.3|10977.9|11005.9|10982.5|11007.3|10983.9|11001.3|10977.9|0
1619740200000|2021-04-29 23:50:00|11005.4|10982|11004.5|10981.1|11005.9|10982.5|11003.1|10979.7|0
1619740500000|2021-04-29 23:55:00|11005|10981.6|11005.9|10982.5|11006.8|10983.4|11005|10981.6|0
1619740800000|2021-04-30 00:00:00|11006.3|10982.9|11005.2|10981.8|11009.1|10985.7|11005|10981.6|0
1619741100000|2021-04-30 00:05:00|11005|10981.6|10997.5|10974.1|11005.4|10982|10995.5|10972.1|0
1619741400000|2021-04-30 00:10:00|10997.9|10974.5|10997.5|10974.1|10997.9|10974.5|10994.3|10970.9|0
1619741700000|2021-04-30 00:15:00|10997|10973.6|10998.9|10975.5|10998.9|10975.5|10995|10971.6|0
1619742000000|2021-04-30 00:20:00|10998.7|10975.3|11000.8|10977.4|11000.8|10977.4|10996.8|10973.4|0
1619742300000|2021-04-30 00:25:00|10999.4|10976|11001.9|10978.5|11002.1|10978.7|10995.7|10972.3|0
1619742600000|2021-04-30 00:30:00|11001.7|10978.3|11000.1|10976.7|11001.9|10978.5|10998.4|10975|0
1619742900000|2021-04-30 00:35:00|10999.8|10976.4|11001|10977.6|11001.7|10978.3|10997.8|10974.4|0
1619743200000|2021-04-30 00:40:00|10999.6|10976.2|11001.7|10978.3|11003|10979.6|10999.4|10976|0
1619743500000|2021-04-30 00:45:00|11001.5|10978.1|11002.4|10979|11003|10979.6|11000.8|10977.4|0
1619743800000|2021-04-30 00:50:00|11002.6|10979.2|11000.5|10977.1|11002.6|10979.2|11000.5|10977.1|0
1619744100000|2021-04-30 00:55:00|11000.8|10977.4|10998.2|10974.8|11001|10977.6|10997.8|10974.4|0
1619744400000|2021-04-30 01:00:00|10998.5|10975.1|11003|10979.6|11005.1|10981.7|10994.8|10971.4|0
1619744700000|2021-04-30 01:05:00|11002.8|10979.4|10998.2|10974.8|11005.1|10981.7|10998.2|10974.8|0
1619745000000|2021-04-30 01:10:00|10998.5|10975.1|10998|10974.6|11000.1|10976.7|10997.8|10974.4|0
1619745300000|2021-04-30 01:15:00|10998.5|10975.1|10959.8|10953.8|10998.5|10975.1|10854.8|10848.8|2887
1619745600000|2021-04-30 01:20:00|10958.8|10952.8|10948.8|10942.8|10965.8|10959.8|10935.8|10929.8|988
1619745900000|2021-04-30 01:25:00|10950.8|10944.8|10943.8|10937.8|10950.8|10944.8|10925.8|10919.8|863
1619746200000|2021-04-30 01:30:00|10945.8|10939.8|10952.8|10946.8|10976.8|10970.8|10932.8|10926.8|3036
1619746500000|2021-04-30 01:35:00|10950.8|10944.8|10952.8|10946.8|10965.8|10959.8|10939.8|10933.8|1411
1619746800000|2021-04-30 01:40:00|10950.8|10944.8|10882.8|10876.8|10950.8|10944.8|10880.8|10874.8|3991
1619747100000|2021-04-30 01:45:00|10881.8|10875.8|10902.8|10896.8|10904.8|10898.8|10870.8|10864.8|2557
1619747400000|2021-04-30 01:50:00|10901.8|10895.8|10906.8|10900.8|10907.8|10901.8|10880.8|10874.8|1304
1619747700000|2021-04-30 01:55:00|10907.8|10901.8|10899.8|10893.8|10909.8|10903.8|10894.8|10888.8|793
1619748000000|2021-04-30 02:00:00|10900.8|10894.8|10877.8|10871.8|10900.8|10894.8|10874.8|10868.8|1350
1619748300000|2021-04-30 02:05:00|10876.8|10870.8|10886.8|10880.8|10894.8|10888.8|10875.8|10869.8|877
1619748600000|2021-04-30 02:10:00|10885.8|10879.8|10875.8|10869.8|10886.8|10880.8|10872.8|10866.8|940
1619748900000|2021-04-30 02:15:00|10873.8|10867.8|10856.8|10850.8|10877.8|10871.8|10856.8|10850.8|1655
1619749200000|2021-04-30 02:20:00|10855.8|10849.8|10862.8|10856.8|10872.8|10866.8|10850.8|10844.8|1894
1619749500000|2021-04-30 02:25:00|10861.8|10855.8|10861.8|10855.8|10869.8|10863.8|10851.8|10845.8|834
1619749800000|2021-04-30 02:30:00|10860.8|10854.8|10867.8|10861.8|10875.8|10869.8|10854.8|10848.8|704
1619750100000|2021-04-30 02:35:00|10866.8|10860.8|10877.8|10871.8|10879.8|10873.8|10864.8|10858.8|681
1619750400000|2021-04-30 02:40:00|10876.8|10870.8|10862.8|10856.8|10878.8|10872.8|10861.8|10855.8|579
1619750700000|2021-04-30 02:45:00|10860.8|10854.8|10863.8|10857.8|10865.8|10859.8|10851.8|10845.8|782
1619751000000|2021-04-30 02:50:00|10862.8|10856.8|10853.8|10847.8|10863.8|10857.8|10850.8|10844.8|687
1619751300000|2021-04-30 02:55:00|10851.8|10845.8|10860.8|10854.8|10861.8|10855.8|10846.8|10840.8|967
1619751600000|2021-04-30 03:00:00|10861.8|10855.8|10860.8|10854.8|10867.8|10861.8|10856.8|10850.8|702
1619751900000|2021-04-30 03:05:00|10861.8|10855.8|10872.8|10866.8|10872.8|10866.8|10857.8|10851.8|520
1619752200000|2021-04-30 03:10:00|10871.8|10865.8|10868.8|10862.8|10873.8|10867.8|10866.8|10860.8|425
1619752500000|2021-04-30 03:15:00|10867.8|10861.8|10869.8|10863.8|10877.8|10871.8|10860.8|10854.8|480
1619752800000|2021-04-30 03:20:00|10868.8|10862.8|10862.8|10856.8|10868.8|10862.8|10859.8|10853.8|516
1619753100000|2021-04-30 03:25:00|10861.8|10855.8|10859.8|10853.8|10865.8|10859.8|10857.8|10851.8|423
1619753400000|2021-04-30 03:30:00|10858.8|10852.8|10862.8|10856.8|10863.8|10857.8|10855.8|10849.8|336
1619753700000|2021-04-30 03:35:00|10861.8|10855.8|10865.8|10859.8|10865.8|10859.8|10860.8|10854.8|226
1619754000000|2021-04-30 03:40:00|10864.8|10858.8|10867.8|10861.8|10868.8|10862.8|10859.8|10853.8|333
1619754300000|2021-04-30 03:45:00|10868.8|10862.8|10860.8|10854.8|10868.8|10862.8|10857.8|10851.8|596
1619754600000|2021-04-30 03:50:00|10859.8|10853.8|10862.8|10856.8|10863.8|10857.8|10852.8|10846.8|509
1619754900000|2021-04-30 03:55:00|10863.8|10857.8|10860.8|10854.8|10866.8|10860.8|10860.8|10854.8|434
1619755200000|2021-04-30 04:00:00|10871.5|10848.1|10875.6|10852.2|10875.6|10852.2|10871.5|10848.1|0
1619755500000|2021-04-30 04:05:00|10874.9|10851.5|10874|10850.6|10875.6|10852.2|10874|10850.6|0
1619755800000|2021-04-30 04:10:00|10873.9|10850.5|10870.6|10847.2|10873.9|10850.5|10870.3|10846.9|0
1619756100000|2021-04-30 04:15:00|10870.9|10847.5|10868.1|10844.7|10870.9|10847.5|10867.9|10844.5|0
1619756400000|2021-04-30 04:20:00|10868.4|10845|10865.9|10842.5|10868.6|10845.2|10865.9|10842.5|0
1619756700000|2021-04-30 04:25:00|10866.1|10842.7|10866.5|10843.1|10866.5|10843.1|10865.9|10842.5|0
1619757000000|2021-04-30 04:30:00|10866.3|10842.9|10869|10845.6|10869|10845.6|10866.1|10842.7|0
1619757300000|2021-04-30 04:35:00|10868.7|10845.3|10868.5|10845.1|10869|10845.6|10868.5|10845.1|0
1619757600000|2021-04-30 04:40:00|10868.7|10845.3|10869|10845.6|10869|10845.6|10868.7|10845.3|0
1619757900000|2021-04-30 04:45:00|10868.8|10845.4|10868.1|10844.7|10869|10845.6|10868.1|10844.7|0
1619758200000|2021-04-30 04:50:00|10868.3|10844.9|10868.3|10844.9|10868.3|10844.9|10868.1|10844.7|0
1619758500000|2021-04-30 04:55:00|10868.2|10844.8|10866.5|10843.1|10868.2|10844.8|10866.5|10843.1|0
1619758800000|2021-04-30 05:00:00|10868.3|10844.9|10868.8|10862.8|10871.8|10865.8|10857.8|10844.9|748
1619759100000|2021-04-30 05:05:00|10867.8|10861.8|10861.8|10855.8|10867.8|10861.8|10858.8|10852.8|497
1619759400000|2021-04-30 05:10:00|10860.8|10854.8|10845.8|10839.8|10860.8|10854.8|10845.8|10839.8|742
1619759700000|2021-04-30 05:15:00|10842.8|10836.8|10839.8|10833.8|10846.8|10840.8|10833.8|10827.8|974
1619760000000|2021-04-30 05:20:00|10837.8|10831.8|10839.8|10833.8|10842.8|10836.8|10831.8|10825.8|894
1619760300000|2021-04-30 05:25:00|10838.8|10832.8|10835.8|10829.8|10840.8|10834.8|10829.8|10823.8|694
1619760600000|2021-04-30 05:30:00|10834.8|10828.8|10836.8|10830.8|10839.8|10833.8|10825.8|10819.8|1165
1619760900000|2021-04-30 05:35:00|10837.8|10831.8|10846.8|10840.8|10847.8|10841.8|10832.8|10826.8|917
1619761200000|2021-04-30 05:40:00|10847.8|10841.8|10846.8|10840.8|10847.8|10841.8|10837.8|10831.8|518
1619761500000|2021-04-30 05:45:00|10845.8|10839.8|10844.8|10838.8|10846.8|10840.8|10840.8|10834.8|400
1619761800000|2021-04-30 05:50:00|10843.8|10837.8|10852.8|10846.8|10853.8|10847.8|10841.8|10835.8|629
1619762100000|2021-04-30 05:55:00|10853.8|10847.8|10855.8|10849.8|10856.8|10850.8|10847.8|10841.8|402
1619762400000|2021-04-30 06:00:00|10856.8|10850.8|10863.8|10857.8|10864.8|10858.8|10850.8|10844.8|800
1619762700000|2021-04-30 06:05:00|10862.8|10856.8|10858.8|10852.8|10863.8|10857.8|10856.8|10850.8|954
1619763000000|2021-04-30 06:10:00|10859.8|10853.8|10860.8|10854.8|10862.8|10856.8|10858.8|10852.8|366
1619763300000|2021-04-30 06:15:00|10861.8|10855.8|10861.8|10855.8|10864.8|10858.8|10854.8|10848.8|659
1619763600000|2021-04-30 06:20:00|10862.8|10856.8|10853.8|10847.8|10862.8|10856.8|10851.8|10845.8|727
1619763900000|2021-04-30 06:25:00|10854.8|10848.8|10842.8|10836.8|10855.8|10849.8|10841.8|10835.8|865
1619764200000|2021-04-30 06:30:00|10841.8|10835.8|10844.8|10838.8|10846.8|10840.8|10833.8|10827.8|804
1619764500000|2021-04-30 06:35:00|10845.8|10839.8|10847.8|10841.8|10847.8|10841.8|10838.8|10832.8|343
1619764800000|2021-04-30 06:40:00|10846.8|10840.8|10844.8|10838.8|10847.8|10841.8|10842.8|10836.8|446
1619765100000|2021-04-30 06:45:00|10845.8|10839.8|10838.8|10832.8|10847.8|10841.8|10837.8|10831.8|491
1619765400000|2021-04-30 06:50:00|10839.8|10833.8|10839.8|10833.8|10847.8|10841.8|10839.8|10833.8|646
1619765700000|2021-04-30 06:55:00|10840.8|10834.8|10843.8|10837.8|10844.8|10838.8|10835.8|10829.8|498
1619766000000|2021-04-30 07:00:00|10842.8|10836.8|10826.8|10820.8|10844.8|10838.8|10825.8|10819.8|1033
1619766300000|2021-04-30 07:05:00|10827.8|10821.8|10823.8|10817.8|10829.8|10823.8|10819.8|10813.8|979
1619766600000|2021-04-30 07:10:00|10824.8|10818.8|10828.8|10822.8|10831.8|10825.8|10823.8|10817.8|934
1619766900000|2021-04-30 07:15:00|10829.8|10823.8|10806.8|10800.8|10831.8|10825.8|10806.8|10800.8|1519
1619767200000|2021-04-30 07:20:00|10807.8|10801.8|10803.8|10797.8|10809.8|10803.8|10799.8|10793.8|1419
1619767500000|2021-04-30 07:25:00|10804.8|10798.8|10811.8|10805.8|10816.8|10810.8|10802.8|10796.8|1155
1619767800000|2021-04-30 07:30:00|10812.8|10806.8|10811.8|10805.8|10817.8|10811.8|10807.8|10801.8|1454
1619768100000|2021-04-30 07:35:00|10812.8|10806.8|10807.8|10801.8|10814.8|10808.8|10807.8|10801.8|955
1619768400000|2021-04-30 07:40:00|10808.8|10802.8|10819.8|10813.8|10823.8|10817.8|10807.8|10801.8|1124
1619768700000|2021-04-30 07:45:00|10820.8|10814.8|10819.8|10813.8|10823.8|10817.8|10818.8|10812.8|1148
1619769000000|2021-04-30 07:50:00|10820.8|10814.8|10816.8|10810.8|10822.8|10816.8|10812.8|10806.8|1319
1619769300000|2021-04-30 07:55:00|10815.8|10809.8|10811.8|10805.8|10818.8|10812.8|10805.8|10799.8|2060
1619769600000|2021-04-30 08:00:00|10797.5|10791.5|10782.5|10776.5|10798.5|10792.5|10774.5|10768.5|2691
1619769900000|2021-04-30 08:05:00|10781.5|10775.5|10780.5|10774.5|10786.5|10780.5|10777.5|10771.5|3253
1619770200000|2021-04-30 08:10:00|10778.5|10772.5|10777.5|10771.5|10786.5|10780.5|10777.5|10771.5|1587
1619770500000|2021-04-30 08:15:00|10776.5|10770.5|10791.5|10785.5|10791.5|10785.5|10776.5|10770.5|1853
1619770800000|2021-04-30 08:20:00|10792.5|10786.5|10806.5|10800.5|10807.5|10801.5|10790.5|10784.5|1652
1619771100000|2021-04-30 08:25:00|10807.5|10801.5|10809.5|10803.5|10814.5|10808.5|10797.5|10791.5|1450
1619771400000|2021-04-30 08:30:00|10822|10798.6|10822.6|10799.2|10823.8|10800.4|10820.4|10797|0
1619771700000|2021-04-30 08:35:00|10824|10800.6|10817.4|10794|10824|10800.6|10817.2|10793.8|0
1619772000000|2021-04-30 08:40:00|10817.2|10793.8|10819|10795.6|10819.2|10795.8|10815.8|10792.4|0
1619772300000|2021-04-30 08:45:00|10817.6|10794.2|10819.2|10795.8|10822.4|10799|10817.2|10793.8|0
1619772600000|2021-04-30 08:50:00|10817.8|10794.4|10818.5|10795.1|10820.1|10796.7|10817.8|10794.4|0
1619772900000|2021-04-30 08:55:00|10818.3|10794.9|10814.7|10791.3|10818.3|10794.9|10813.2|10789.8|0
1619773200000|2021-04-30 09:00:00|10815|10791.6|10821.1|10797.7|10821.1|10797.7|10814.3|10790.9|0
1619773500000|2021-04-30 09:05:00|10819.7|10796.3|10823.1|10799.7|10823.6|10800.2|10817.9|10794.5|0
1619773800000|2021-04-30 09:10:00|10822.9|10799.5|10821.5|10798.1|10823.5|10800.1|10819.5|10796.1|0
1619774100000|2021-04-30 09:15:00|10807|10801|10799|10793|10813.5|10807.5|10799|10793|456
1619774400000|2021-04-30 09:20:00|10798.5|10792.5|10797.5|10791.5|10800.5|10794.5|10795|10789|238
1619774700000|2021-04-30 09:25:00|10797|10791|10800.5|10794.5|10803|10797|10797|10791|97
1619775000000|2021-04-30 09:30:00|10801|10795|10800|10794|10806|10800|10800|10794|75
1619775300000|2021-04-30 09:35:00|10799|10793|10794|10788|10800.5|10794.5|10792|10786|259
1619775600000|2021-04-30 09:40:00|10793.5|10787.5|10798|10792|10798|10792|10785.5|10779.5|149
1619775900000|2021-04-30 09:45:00|10798.5|10792.5|10802.5|10796.5|10803.5|10797.5|10798.5|10792.5|142
1619776200000|2021-04-30 09:50:00|10802|10796|10799.5|10793.5|10803|10797|10798|10792|66
1619776500000|2021-04-30 09:55:00|10799|10793|10797.5|10791.5|10802|10796|10795.5|10789.5|36
1619776800000|2021-04-30 10:00:00|10798|10792|10792.5|10786.5|10798|10792|10791.5|10785.5|55
1619777100000|2021-04-30 10:05:00|10793|10787|10798.5|10792.5|10799|10793|10790|10784|81
1619777400000|2021-04-30 10:10:00|10799|10793|10795.5|10789.5|10799|10793|10795|10789|59
1619777700000|2021-04-30 10:15:00|10796|10790|10795.5|10789.5|10797.5|10791.5|10794|10788|69
1619778000000|2021-04-30 10:20:00|10796|10790|10796.5|10790.5|10798|10792|10793|10787|99
1619778300000|2021-04-30 10:25:00|10796|10790|10798|10792|10799|10793|10794|10788|55
1619778600000|2021-04-30 10:30:00|10798.5|10792.5|10799.5|10793.5|10801.5|10795.5|10797|10791|90
1619778900000|2021-04-30 10:35:00|10800|10794|10795|10789|10801|10795|10791|10785|96
1619779200000|2021-04-30 10:40:00|10795.5|10789.5|10786|10780|10797.5|10791.5|10784.5|10778.5|117
1619779500000|2021-04-30 10:45:00|10785.5|10779.5|10780.5|10774.5|10787.5|10781.5|10778|10772|81
1619779800000|2021-04-30 10:50:00|10781|10775|10777.5|10771.5|10781|10775|10771|10765|122
1619780100000|2021-04-30 10:55:00|10777|10771|10780.5|10774.5|10783|10777|10777|10771|68
1619780400000|2021-04-30 11:00:00|10781|10775|10778.5|10772.5|10784|10778|10777.5|10771.5|57
1619780700000|2021-04-30 11:05:00|10779|10773|10781.5|10775.5|10782.5|10776.5|10778|10772|41
1619781000000|2021-04-30 11:10:00|10782|10776|10782|10776|10783|10777|10780|10774|116
1619781300000|2021-04-30 11:15:00|10782.5|10776.5|10781|10775|10785|10779|10780|10774|73
1619781600000|2021-04-30 11:20:00|10780.5|10774.5|10778.5|10772.5|10783|10777|10778|10772|33
1619781900000|2021-04-30 11:25:00|10778|10772|10783.5|10777.5|10784.5|10778.5|10778|10772|25
1619782200000|2021-04-30 11:30:00|10784|10778|10789|10783|10790|10784|10783|10777|121
1619782500000|2021-04-30 11:35:00|10789.5|10783.5|10788.5|10782.5|10792|10786|10788|10782|32
1619782800000|2021-04-30 11:40:00|10788|10782|10791.5|10785.5|10792|10786|10788|10782|28
1619783100000|2021-04-30 11:45:00|10792|10786|10791.5|10785.5|10795|10789|10791|10785|30
1619783400000|2021-04-30 11:50:00|10791|10785|10794|10788|10794|10788|10788.5|10782.5|30
1619783700000|2021-04-30 11:55:00|10793.5|10787.5|10798|10792|10798.5|10792.5|10793.5|10787.5|16
1619784000000|2021-04-30 12:00:00|10797.5|10791.5|10796.5|10790.5|10800|10794|10794.5|10788.5|14
1619784300000|2021-04-30 12:05:00|10796|10790|10798.5|10792.5|10799|10793|10794|10788|19
1619784600000|2021-04-30 12:10:00|10799|10793|10796.5|10790.5|10801|10795|10796.5|10790.5|12
1619784900000|2021-04-30 12:15:00|10797|10791|10797.5|10791.5|10801|10795|10796|10790|22
1619785200000|2021-04-30 12:20:00|10798|10792|10800|10794|10801.5|10795.5|10797.5|10791.5|31
1619785500000|2021-04-30 12:25:00|10800.5|10794.5|10798.5|10792.5|10803|10797|10798|10792|50
1619785800000|2021-04-30 12:30:00|10798|10792|10797|10791|10799|10793|10794|10788|84
1619786100000|2021-04-30 12:35:00|10797.5|10791.5|10805|10799|10807|10801|10797|10791|330
1619786400000|2021-04-30 12:40:00|10804.5|10798.5|10805.5|10799.5|10807|10801|10803|10797|58
1619786700000|2021-04-30 12:45:00|10805|10799|10804.5|10798.5|10807|10801|10802|10796|46
1619787000000|2021-04-30 12:50:00|10805|10799|10806|10800|10808.5|10802.5|10804.5|10798.5|35
1619787300000|2021-04-30 12:55:00|10806.5|10800.5|10807.5|10801.5|10809|10803|10802|10796|45
1619787600000|2021-04-30 13:00:00|10808|10802|10809.5|10803.5|10814.5|10808.5|10806.5|10800.5|104
1619787900000|2021-04-30 13:05:00|10809|10803|10804.5|10798.5|10809|10803|10804|10798|61
1619788200000|2021-04-30 13:10:00|10804|10798|10808.5|10802.5|10808.5|10802.5|10803|10797|29
1619788500000|2021-04-30 13:15:00|10809|10803|10809.5|10803.5|10811|10805|10805|10799|31
1619788800000|2021-04-30 13:20:00|10810|10804|10812.5|10806.5|10813|10807|10806|10800|27
1619789100000|2021-04-30 13:25:00|10812|10806|10810|10804|10814|10808|10809.5|10803.5|43
1619789400000|2021-04-30 13:30:00|10810.5|10804.5|10812.5|10806.5|10825|10819|10804|10798|487
1619789700000|2021-04-30 13:35:00|10813.5|10807.5|10826.5|10820.5|10828|10822|10811.5|10805.5|283
1619790000000|2021-04-30 13:40:00|10827|10821|10819.5|10813.5|10828|10822|10810.5|10804.5|295
1619790300000|2021-04-30 13:45:00|10820|10814|10823.5|10817.5|10830.5|10824.5|10818.5|10812.5|245
1619790600000|2021-04-30 13:50:00|10824|10818|10818|10812|10826|10820|10814|10808|205
1619790900000|2021-04-30 13:55:00|10817.5|10811.5|10821.5|10815.5|10823|10817|10811|10805|106
1619791200000|2021-04-30 14:00:00|10822|10816|10814|10808|10824.5|10818.5|10813.5|10807.5|106
1619791500000|2021-04-30 14:05:00|10814.5|10808.5|10819|10813|10820|10814|10802.5|10796.5|173
1619791800000|2021-04-30 14:10:00|10819.5|10813.5|10801.5|10795.5|10819.5|10813.5|10801|10795|71
1619792100000|2021-04-30 14:15:00|10802|10796|10803.5|10797.5|10809.5|10803.5|10800|10794|78
1619792400000|2021-04-30 14:20:00|10803|10797|10817.5|10811.5|10818|10812|10802.5|10796.5|113
1619792700000|2021-04-30 14:25:00|10817|10811|10823.5|10817.5|10825.5|10819.5|10814.5|10808.5|139
1619793000000|2021-04-30 14:30:00|10824|10818|10824.5|10818.5|10828.5|10822.5|10821.5|10815.5|144
1619793300000|2021-04-30 14:35:00|10825|10819|10811|10805|10827|10821|10810|10804|131
1619793600000|2021-04-30 14:40:00|10810.5|10804.5|10820.5|10814.5|10822|10816|10805|10799|120
1619793900000|2021-04-30 14:45:00|10821|10815|10823.5|10817.5|10828.5|10822.5|10818|10812|163
1619794200000|2021-04-30 14:50:00|10824|10818|10813.5|10807.5|10824|10818|10808|10802|240
1619794500000|2021-04-30 14:55:00|10813|10807|10808.5|10802.5|10817|10811|10807|10801|222
1619794800000|2021-04-30 15:00:00|10807.5|10801.5|10808.5|10802.5|10808.5|10802.5|10801.5|10795.5|129
1619795100000|2021-04-30 15:05:00|10806.5|10800.5|10799.5|10793.5|10811.5|10805.5|10794.5|10788.5|292
1619795400000|2021-04-30 15:10:00|10798.5|10792.5|10800.5|10794.5|10808.5|10802.5|10796.5|10790.5|250
1619795700000|2021-04-30 15:15:00|10799.5|10793.5|10804.5|10798.5|10807.5|10801.5|10795.5|10789.5|358
1619796000000|2021-04-30 15:20:00|10805.5|10799.5|10795.5|10789.5|10805.5|10799.5|10792.5|10786.5|278
1619796300000|2021-04-30 15:25:00|10794.5|10788.5|10788.5|10782.5|10798.5|10792.5|10785.5|10779.5|156
1619796600000|2021-04-30 15:30:00|10786.5|10780.5|10790.5|10784.5|10792.5|10786.5|10783.5|10777.5|259
1619796900000|2021-04-30 15:35:00|10789.5|10783.5|10793.5|10787.5|10794.5|10788.5|10787.5|10781.5|63
1619797200000|2021-04-30 15:40:00|10792.5|10786.5|10794.5|10788.5|10794.5|10788.5|10788.5|10782.5|72
1619797500000|2021-04-30 15:45:00|10792.5|10786.5|10794.5|10788.5|10794.5|10788.5|10791.5|10785.5|21
1619797800000|2021-04-30 15:50:00|10793.5|10787.5|10800.5|10794.5|10800.5|10794.5|10789.5|10783.5|84
1619798100000|2021-04-30 15:55:00|10799.5|10793.5|10793.5|10787.5|10800.5|10794.5|10792.5|10786.5|29
1619798400000|2021-04-30 16:00:00|10792.5|10786.5|10787.5|10781.5|10795.5|10789.5|10787.5|10781.5|60
1619798700000|2021-04-30 16:05:00|10789.5|10783.5|10800.5|10794.5|10800.5|10794.5|10787.5|10781.5|123
1619799000000|2021-04-30 16:10:00|10798.5|10792.5|10803.5|10797.5|10807.5|10801.5|10797.5|10791.5|99
1619799300000|2021-04-30 16:15:00|10804.5|10798.5|10807.5|10801.5|10807.5|10801.5|10801.5|10795.5|47
1619799600000|2021-04-30 16:20:00|10806.5|10800.5|10809.5|10803.5|10812.5|10806.5|10806.5|10800.5|123
1619799900000|2021-04-30 16:25:00|10808.5|10802.5|10808.5|10802.5|10811.5|10805.5|10808.5|10802.5|52
1619800200000|2021-04-30 16:30:00|10809.5|10803.5|10799.5|10793.5|10809.5|10803.5|10799.5|10793.5|48
1619800500000|2021-04-30 16:35:00|10798.5|10792.5|10799.5|10793.5|10800.5|10794.5|10795.5|10789.5|41
1619800800000|2021-04-30 16:40:00|10797.5|10791.5|10799.5|10793.5|10803.5|10797.5|10797.5|10791.5|92
1619801100000|2021-04-30 16:45:00|10802.5|10796.5|10800.5|10794.5|10803.5|10797.5|10799.5|10793.5|49
1619801400000|2021-04-30 16:50:00|10801.5|10795.5|10797.5|10791.5|10801.5|10795.5|10797.5|10791.5|19
1619801700000|2021-04-30 16:55:00|10795.5|10789.5|10792.5|10786.5|10795.5|10789.5|10789.5|10783.5|65
1619802000000|2021-04-30 17:00:00|10796.5|10790.5|10797.5|10791.5|10798.5|10792.5|10794.5|10788.5|51
1619802300000|2021-04-30 17:05:00|10796.5|10790.5|10801.5|10795.5|10801.5|10795.5|10796.5|10790.5|56
1619802600000|2021-04-30 17:10:00|10800.5|10794.5|10798.5|10792.5|10800.5|10794.5|10794.5|10788.5|18
1619802900000|2021-04-30 17:15:00|10797.5|10791.5|10796.5|10790.5|10799.5|10793.5|10796.5|10790.5|11
1619803200000|2021-04-30 17:20:00|10798.5|10792.5|10804.5|10798.5|10804.5|10798.5|10797.5|10791.5|34
1619803500000|2021-04-30 17:25:00|10803.5|10797.5|10801.5|10795.5|10805.5|10799.5|10800.5|10794.5|65
1619803800000|2021-04-30 17:30:00|10802.5|10796.5|10808.5|10802.5|10809.5|10803.5|10799.5|10793.5|128
1619804100000|2021-04-30 17:35:00|10807.5|10801.5|10802.5|10796.5|10807.5|10801.5|10802.5|10796.5|28
1619804400000|2021-04-30 17:40:00|10800.5|10794.5|10800.5|10794.5|10801.5|10795.5|10796.5|10790.5|36
1619804700000|2021-04-30 17:45:00|10799.5|10793.5|10795.5|10789.5|10799.5|10793.5|10793.5|10787.5|62
1619805000000|2021-04-30 17:50:00|10794.5|10788.5|10790.5|10784.5|10794.5|10788.5|10786.5|10780.5|62
1619805300000|2021-04-30 17:55:00|10786.5|10780.5|10782.5|10776.5|10787.5|10781.5|10780.5|10774.5|120
1619805600000|2021-04-30 18:00:00|10781.5|10775.5|10778.5|10772.5|10783.5|10777.5|10775.5|10769.5|140
1619805900000|2021-04-30 18:05:00|10777.5|10771.5|10781.5|10775.5|10781.5|10775.5|10777.5|10771.5|47
1619806200000|2021-04-30 18:10:00|10784.5|10778.5|10784.5|10778.5|10786.5|10780.5|10783.5|10777.5|32
1619806500000|2021-04-30 18:15:00|10783.5|10777.5|10781.5|10775.5|10784.5|10778.5|10780.5|10774.5|38
1619806800000|2021-04-30 18:20:00|10779.5|10773.5|10780.5|10774.5|10783.5|10777.5|10778.5|10772.5|31
1619807100000|2021-04-30 18:25:00|10779.5|10773.5|10785.5|10779.5|10785.5|10779.5|10779.5|10773.5|27
1619807400000|2021-04-30 18:30:00|10784.5|10778.5|10779.5|10773.5|10785.5|10779.5|10777.5|10771.5|84
1619807700000|2021-04-30 18:35:00|10778.5|10772.5|10775.5|10769.5|10781.5|10775.5|10775.5|10769.5|130
1619808000000|2021-04-30 18:40:00|10776.5|10770.5|10781.5|10775.5|10784.5|10778.5|10776.5|10770.5|55
1619808300000|2021-04-30 18:45:00|10782.5|10776.5|10780.5|10774.5|10782.5|10776.5|10773.5|10767.5|169
1619808600000|2021-04-30 18:50:00|10779.5|10773.5|10775.5|10769.5|10779.5|10773.5|10771.5|10765.5|91
1619808900000|2021-04-30 18:55:00|10776.5|10770.5|10782.6|10759.2|10782.6|10775.5|10773.5|10759.2|107
1619809200000|2021-04-30 19:00:00|10782.7|10759.3|10783.8|10760.4|10787.2|10763.8|10782|10758.6|0
1619809500000|2021-04-30 19:05:00|10783.9|10760.5|10781.3|10757.9|10785.6|10762.2|10779.7|10756.3|0
1619809800000|2021-04-30 19:10:00|10781.2|10757.8|10772.8|10749.4|10783.5|10760.1|10772.8|10749.4|0
1619810100000|2021-04-30 19:15:00|10772.7|10749.3|10772.3|10748.9|10774.2|10750.8|10767.6|10744.2|0
1619810400000|2021-04-30 19:20:00|10772.2|10748.8|10780.9|10757.5|10785.1|10761.7|10772.1|10748.7|0
1619810700000|2021-04-30 19:25:00|10781|10757.6|10787.7|10764.3|10789.4|10766|10780.9|10757.5|0
1619811000000|2021-04-30 19:30:00|10787.6|10764.2|10786.6|10763.2|10791.2|10767.8|10785.6|10762.2|0
1619811300000|2021-04-30 19:35:00|10786.5|10763.1|10788.3|10764.9|10791.8|10768.4|10786.4|10763|0
1619811600000|2021-04-30 19:40:00|10788.2|10764.8|10782.1|10758.7|10788.2|10764.8|10782.1|10758.7|0
1619811900000|2021-04-30 19:45:00|10782.8|10759.4|10793.7|10770.3|10794|10770.6|10775.7|10752.3|0
1619812200000|2021-04-30 19:50:00|10793.1|10769.7|10789.5|10766.1|10793.1|10769.7|10787.4|10764|0
1619812500000|2021-04-30 19:55:00|10789.7|10766.3|10800.4|10777|10804|10780.6|10783.5|10760.1|0
1619812800000|2021-04-30 20:00:00|10801.7|10778.3|10806.8|10783.4|10808.6|10785.2|10801.3|10777.9|0
1619813100000|2021-04-30 20:05:00|10807.2|10783.8|10806.3|10782.9|10807.2|10783.8|10805.4|10782|0
1619813400000|2021-04-30 20:10:00|10806.8|10783.4|10807.8|10784.4|10809|10785.6|10806.8|10783.4|0
1619813700000|2021-04-30 20:15:00|10807.1|10783.7|10807.2|10783.8|10807.9|10784.5|10807.1|10783.7|0
1619814000000|2021-04-30 20:20:00|10806.8|10783.4|10807.5|10784.1|10808.3|10784.9|10806.8|10783.4|0
1619814300000|2021-04-30 20:25:00|10807.6|10784.2|10808|10784.6|10808.8|10785.4|10807.4|10784|0
1619814600000|2021-04-30 20:30:00|10806.7|10783.3|10808|10784.6|10808.5|10785.1|10806.2|10782.8|0
1619814900000|2021-04-30 20:35:00|10808.9|10785.5|10808.5|10785.1|10809.4|10786|10808|10784.6|0
1619815200000|2021-04-30 20:40:00|10808.9|10785.5|10809.8|10786.4|10810.3|10786.9|10807.6|10784.2|0
1619815500000|2021-04-30 20:45:00|10810.3|10786.9|10808.9|10785.5|10810.3|10786.9|10808.5|10785.1|0
1619815800000|2021-04-30 20:50:00|10808.5|10785.1|10808|10784.6|10809.4|10786|10808|10784.6|0
1619816100000|2021-04-30 20:55:00|10808.5|10785.1|10807.5|10784.1|10808.5|10785.1|10804.9|10781.5|0
1619816400000|2021-04-30 21:00:00|10807.2|10783.8|10807.2|10783.8|10807.2|10783.8|10807.2|10783.8|0
1619992800000|2021-05-02 22:00:00|10817.5|10794.1|10817.1|10793.7|10819.1|10795.7|10817.1|10793.7|0
1619993100000|2021-05-02 22:05:00|10817.3|10793.9|10815.7|10792.3|10818.2|10794.8|10813.9|10790.5|0
1619993400000|2021-05-02 22:10:00|10815.5|10792.1|10813.5|10790.1|10817.1|10793.7|10813|10789.6|0
1619993700000|2021-05-02 22:15:00|10813.3|10789.9|10814.8|10791.4|10815.3|10791.9|10813|10789.6|0
1619994000000|2021-05-02 22:20:00|10815.3|10791.9|10816.2|10792.8|10816.6|10793.2|10814.8|10791.4|0
1619994300000|2021-05-02 22:25:00|10815.7|10792.3|10818.9|10795.5|10819.3|10795.9|10815.3|10791.9|0
1619994600000|2021-05-02 22:30:00|10819.1|10795.7|10819.8|10796.4|10819.8|10796.4|10818.9|10795.5|0
1619994900000|2021-05-02 22:35:00|10820|10796.6|10819.3|10795.9|10820.7|10797.3|10818.9|10795.5|0
1619995200000|2021-05-02 22:40:00|10819.5|10796.1|10819.5|10796.1|10821.7|10798.3|10819|10795.6|0
1619995500000|2021-05-02 22:45:00|10819.7|10796.3|10818.6|10795.2|10819.9|10796.5|10818.1|10794.7|0
1619995800000|2021-05-02 22:50:00|10819|10795.6|10818.6|10795.2|10819|10795.6|10817.2|10793.8|0
1619996100000|2021-05-02 22:55:00|10819|10795.6|10819.7|10796.3|10819.7|10796.3|10818.6|10795.2|0
1619996400000|2021-05-02 23:00:00|10820.1|10796.7|10819.7|10796.3|10820.1|10796.7|10819.7|10796.3|0
1619996700000|2021-05-02 23:05:00|10820.1|10796.7|10820.1|10796.7|10820.1|10796.7|10819.2|10795.8|0
1619997000000|2021-05-02 23:10:00|10820.4|10797|10820.6|10797.2|10821.5|10798.1|10820.1|10796.7|0
1619997300000|2021-05-02 23:15:00|10820.4|10797|10820.1|10796.7|10821.9|10798.5|10819.7|10796.3|0
1619997600000|2021-05-02 23:20:00|10820.4|10797|10821|10797.6|10821.5|10798.1|10820.1|10796.7|0
1619997900000|2021-05-02 23:25:00|10821.3|10797.9|10819.7|10796.3|10821.3|10797.9|10819.7|10796.3|0
1619998200000|2021-05-02 23:30:00|10819.9|10796.5|10821.5|10798.1|10821.5|10798.1|10819.7|10796.3|0
1619998500000|2021-05-02 23:35:00|10821.3|10797.9|10821|10797.6|10821.3|10797.9|10820.1|10796.7|0
1619998800000|2021-05-02 23:40:00|10821.3|10797.9|10821.6|10798.2|10821.6|10798.2|10821|10797.6|0
1619999100000|2021-05-02 23:45:00|10821.9|10798.5|10822.5|10799.1|10823|10799.6|10821.6|10798.2|0
1619999400000|2021-05-02 23:50:00|10822.8|10799.4|10821.6|10798.2|10823|10799.6|10821.6|10798.2|0
1619999700000|2021-05-02 23:55:00|10822.1|10798.7|10822.1|10798.7|10822.3|10798.9|10821.2|10797.8|0
1620000000000|2021-05-03 00:00:00|10822.5|10799.1|10822.5|10799.1|10823|10799.6|10821.2|10797.8|0
1620000300000|2021-05-03 00:05:00|10822.8|10799.4|10828|10804.6|10828.4|10805|10822.5|10799.1|0
1620000600000|2021-05-03 00:10:00|10827.8|10804.4|10831.6|10808.2|10831.6|10808.2|10827.8|10804.4|0
1620000900000|2021-05-03 00:15:00|10831.1|10807.7|10835.5|10812.1|10835.5|10812.1|10830.7|10807.3|0
1620001200000|2021-05-03 00:20:00|10835.7|10812.3|10834.1|10810.7|10835.9|10812.5|10833.6|10810.2|0
1620001500000|2021-05-03 00:25:00|10834.2|10810.8|10835.2|10811.8|10836.8|10813.4|10833.9|10810.5|0
1620001800000|2021-05-03 00:30:00|10836.6|10813.2|10838.4|10815|10839.3|10815.9|10836.6|10813.2|0
1620002100000|2021-05-03 00:35:00|10838.6|10815.2|10840.5|10817.1|10840.5|10817.1|10838|10814.6|0
1620002400000|2021-05-03 00:40:00|10840.4|10817|10842.3|10818.9|10842.5|10819.1|10838.7|10815.3|0
1620002700000|2021-05-03 00:45:00|10842.5|10819.1|10842.5|10819.1|10842.7|10819.3|10840|10816.6|0
1620003000000|2021-05-03 00:50:00|10841.8|10818.4|10843|10819.6|10843|10819.6|10840.8|10817.4|0
1620003300000|2021-05-03 00:55:00|10843.1|10819.7|10842.5|10819.1|10843.2|10819.8|10842.3|10818.9|0
1620003600000|2021-05-03 01:00:00|10842.6|10819.2|10840.3|10816.9|10842.7|10819.3|10839.8|10816.4|0
1620003900000|2021-05-03 01:05:00|10840.1|10816.7|10838|10814.6|10840.3|10816.9|10838|10814.6|0
1620004200000|2021-05-03 01:10:00|10838.1|10814.7|10818.9|10795.5|10840.3|10816.9|10818.9|10795.5|0
1620004500000|2021-05-03 01:15:00|10818.7|10795.3|10803.7|10797.7|10819.7|10813.7|10789.7|10783.7|1460
1620004800000|2021-05-03 01:20:00|10802.7|10796.7|10793.7|10787.7|10806.7|10800.7|10792.7|10786.7|668
1620005100000|2021-05-03 01:25:00|10794.7|10788.7|10793.7|10787.7|10803.7|10797.7|10783.7|10777.7|498
1620005400000|2021-05-03 01:30:00|10799.7|10793.7|10732.7|10726.7|10806.7|10800.7|10717.7|10711.7|3113
1620005700000|2021-05-03 01:35:00|10731.7|10725.7|10774.7|10768.7|10776.7|10770.7|10721.7|10715.7|2077
1620006000000|2021-05-03 01:40:00|10776.7|10770.7|10745.7|10739.7|10779.7|10773.7|10734.7|10728.7|1385
1620006300000|2021-05-03 01:45:00|10743.7|10737.7|10726.7|10720.7|10743.7|10737.7|10709.7|10703.7|2091
1620006600000|2021-05-03 01:50:00|10727.7|10721.7|10726.7|10720.7|10731.7|10725.7|10702.7|10696.7|1860
1620006900000|2021-05-03 01:55:00|10725.7|10719.7|10727.7|10721.7|10731.7|10725.7|10708.7|10702.7|983
1620007200000|2021-05-03 02:00:00|10726.7|10720.7|10698.7|10692.7|10729.7|10723.7|10683.7|10677.7|2238
1620007500000|2021-05-03 02:05:00|10696.7|10690.7|10687.7|10681.7|10696.7|10690.7|10676.7|10670.7|1238
1620007800000|2021-05-03 02:10:00|10688.7|10682.7|10687.7|10681.7|10695.7|10689.7|10673.7|10667.7|1444
1620008100000|2021-05-03 02:15:00|10685.7|10679.7|10694.7|10688.7|10697.7|10691.7|10676.7|10670.7|1107
1620008400000|2021-05-03 02:20:00|10693.7|10687.7|10707.7|10701.7|10708.7|10702.7|10686.7|10680.7|1234
1620008700000|2021-05-03 02:25:00|10708.7|10702.7|10698.7|10692.7|10708.7|10702.7|10684.7|10678.7|881
1620009000000|2021-05-03 02:30:00|10699.7|10693.7|10709.7|10703.7|10710.7|10704.7|10688.7|10682.7|803
1620009300000|2021-05-03 02:35:00|10708.7|10702.7|10702.7|10696.7|10715.7|10709.7|10700.7|10694.7|779
1620009600000|2021-05-03 02:40:00|10701.7|10695.7|10698.7|10692.7|10702.7|10696.7|10691.7|10685.7|480
1620009900000|2021-05-03 02:45:00|10699.7|10693.7|10697.7|10691.7|10702.7|10696.7|10691.7|10685.7|323
1620010200000|2021-05-03 02:50:00|10696.7|10690.7|10683.7|10677.7|10700.7|10694.7|10681.7|10675.7|618
1620010500000|2021-05-03 02:55:00|10684.7|10678.7|10680.7|10674.7|10691.7|10685.7|10674.7|10668.7|1104
1620010800000|2021-05-03 03:00:00|10679.7|10673.7|10686.7|10680.7|10688.7|10682.7|10676.7|10670.7|473
1620011100000|2021-05-03 03:05:00|10687.7|10681.7|10677.7|10671.7|10687.7|10681.7|10669.7|10663.7|541
1620011400000|2021-05-03 03:10:00|10676.7|10670.7|10683.7|10677.7|10687.7|10681.7|10669.7|10663.7|533
1620011700000|2021-05-03 03:15:00|10684.7|10678.7|10681.7|10675.7|10684.7|10678.7|10675.7|10669.7|364
1620012000000|2021-05-03 03:20:00|10680.7|10674.7|10673.7|10667.7|10687.7|10681.7|10666.7|10660.7|535
1620012300000|2021-05-03 03:25:00|10675.7|10669.7|10675.7|10669.7|10680.7|10674.7|10674.7|10668.7|249
1620012600000|2021-05-03 03:30:00|10674.7|10668.7|10676.7|10670.7|10676.7|10670.7|10666.7|10660.7|388
1620012900000|2021-05-03 03:35:00|10675.7|10669.7|10671.7|10665.7|10675.7|10669.7|10666.7|10660.7|230
1620013200000|2021-05-03 03:40:00|10670.7|10664.7|10670.7|10664.7|10670.7|10664.7|10663.7|10657.7|380
1620013500000|2021-05-03 03:45:00|10671.7|10665.7|10677.7|10671.7|10677.7|10671.7|10667.7|10661.7|268
1620013800000|2021-05-03 03:50:00|10676.7|10670.7|10681.7|10675.7|10681.7|10675.7|10668.7|10662.7|406
1620014100000|2021-05-03 03:55:00|10682.7|10676.7|10678.7|10672.7|10682.7|10676.7|10675.7|10669.7|281
1620014400000|2021-05-03 04:00:00|10686.3|10662.9|10685.2|10661.8|10687|10663.6|10685.1|10661.7|2
1620014700000|2021-05-03 04:05:00|10685|10661.6|10684.1|10660.7|10685.1|10661.7|10682.9|10659.5|0
1620015000000|2021-05-03 04:10:00|10684.7|10661.3|10681.8|10658.4|10684.7|10661.3|10681.5|10658.1|0
1620015300000|2021-05-03 04:15:00|10682|10658.6|10682|10658.6|10682|10658.6|10681.8|10658.4|0
1620015600000|2021-05-03 04:20:00|10681.9|10658.5|10681.6|10658.2|10681.9|10658.5|10681.4|10658|0
1620015900000|2021-05-03 04:25:00|10681.5|10658.1|10681.4|10658|10681.5|10658.1|10680.3|10656.9|0
1620016200000|2021-05-03 04:30:00|10681.3|10657.9|10679.6|10656.2|10681.6|10658.2|10679.6|10656.2|0
1620016500000|2021-05-03 04:35:00|10679.7|10656.3|10679.7|10656.3|10680.2|10656.8|10679.7|10656.3|0
1620016800000|2021-05-03 04:40:00|10679.9|10656.5|10683.2|10659.8|10683.3|10659.9|10679.7|10656.3|0
1620017100000|2021-05-03 04:45:00|10683.1|10659.7|10683.1|10659.7|10683.3|10659.9|10682.9|10659.5|0
1620017400000|2021-05-03 04:50:00|10683.8|10660.4|10686.7|10663.3|10686.7|10663.3|10683.8|10660.4|0
1620017700000|2021-05-03 04:55:00|10686.6|10663.2|10688.5|10665.1|10688.5|10665.1|10686.5|10663.1|0
1620018000000|2021-05-03 05:00:00|10688.3|10664.9|10667.7|10661.7|10688.3|10673.7|10660.7|10654.7|1205
1620018300000|2021-05-03 05:05:00|10665.7|10659.7|10672.7|10666.7|10675.7|10669.7|10665.7|10659.7|493
1620018600000|2021-05-03 05:10:00|10671.7|10665.7|10668.7|10662.7|10681.7|10675.7|10663.7|10657.7|768
1620018900000|2021-05-03 05:15:00|10669.7|10663.7|10678.7|10672.7|10678.7|10672.7|10667.7|10661.7|314
1620019200000|2021-05-03 05:20:00|10677.7|10671.7|10675.7|10669.7|10684.7|10678.7|10671.7|10665.7|465
1620019500000|2021-05-03 05:25:00|10676.7|10670.7|10676.7|10670.7|10680.7|10674.7|10672.7|10666.7|406
1620019800000|2021-05-03 05:30:00|10677.7|10671.7|10670.7|10664.7|10678.7|10672.7|10661.7|10655.7|549
1620020100000|2021-05-03 05:35:00|10669.7|10663.7|10669.7|10663.7|10671.7|10665.7|10665.7|10659.7|221
1620020400000|2021-05-03 05:40:00|10670.7|10664.7|10676.7|10670.7|10677.7|10671.7|10669.7|10663.7|296
1620020700000|2021-05-03 05:45:00|10675.7|10669.7|10671.7|10665.7|10678.7|10672.7|10670.7|10664.7|412
1620021000000|2021-05-03 05:50:00|10670.7|10664.7|10672.7|10666.7|10673.7|10667.7|10668.7|10662.7|389
1620021300000|2021-05-03 05:55:00|10671.7|10665.7|10675.7|10669.7|10675.7|10669.7|10667.7|10661.7|458
1620021600000|2021-05-03 06:00:00|10674.7|10668.7|10667.7|10661.7|10676.7|10670.7|10665.7|10659.7|612
1620021900000|2021-05-03 06:05:00|10666.7|10660.7|10681.7|10675.7|10683.7|10677.7|10666.7|10660.7|578
1620022200000|2021-05-03 06:10:00|10680.7|10674.7|10684.7|10678.7|10686.7|10680.7|10680.7|10674.7|321
1620022500000|2021-05-03 06:15:00|10685.7|10679.7|10680.7|10674.7|10685.7|10679.7|10676.7|10670.7|402
1620022800000|2021-05-03 06:20:00|10681.7|10675.7|10675.7|10669.7|10681.7|10675.7|10668.7|10662.7|810
1620023100000|2021-05-03 06:25:00|10674.7|10668.7|10678.7|10672.7|10679.7|10673.7|10671.7|10665.7|377
1620023400000|2021-05-03 06:30:00|10679.7|10673.7|10669.7|10663.7|10681.7|10675.7|10666.7|10660.7|933
1620023700000|2021-05-03 06:35:00|10670.7|10664.7|10663.7|10657.7|10671.7|10665.7|10659.7|10653.7|752
1620024000000|2021-05-03 06:40:00|10662.7|10656.7|10671.7|10665.7|10672.7|10666.7|10659.7|10653.7|365
1620024300000|2021-05-03 06:45:00|10670.7|10664.7|10675.7|10669.7|10677.7|10671.7|10670.7|10664.7|421
1620024600000|2021-05-03 06:50:00|10676.7|10670.7|10681.7|10675.7|10681.7|10675.7|10676.7|10670.7|295
1620024900000|2021-05-03 06:55:00|10680.7|10674.7|10674.7|10668.7|10682.7|10676.7|10672.7|10666.7|487
1620025200000|2021-05-03 07:00:00|10675.7|10669.7|10684.7|10678.7|10688.7|10682.7|10675.7|10669.7|840
1620025500000|2021-05-03 07:05:00|10685.7|10679.7|10688.7|10682.7|10691.7|10685.7|10678.7|10672.7|582
1620025800000|2021-05-03 07:10:00|10689.7|10683.7|10679.7|10673.7|10690.7|10684.7|10677.7|10671.7|565
1620026100000|2021-05-03 07:15:00|10678.7|10672.7|10681.7|10675.7|10684.7|10678.7|10677.7|10671.7|555
1620026400000|2021-05-03 07:20:00|10682.7|10676.7|10690.7|10684.7|10690.7|10684.7|10679.7|10673.7|703
1620026700000|2021-05-03 07:25:00|10691.7|10685.7|10692.7|10686.7|10695.7|10689.7|10688.7|10682.7|650
1620027000000|2021-05-03 07:30:00|10693.7|10687.7|10702.7|10696.7|10703.7|10697.7|10692.7|10686.7|978
1620027300000|2021-05-03 07:35:00|10701.7|10695.7|10691.7|10685.7|10702.7|10696.7|10691.7|10685.7|695
1620027600000|2021-05-03 07:40:00|10692.7|10686.7|10695.7|10689.7|10698.7|10692.7|10691.7|10685.7|409
1620027900000|2021-05-03 07:45:00|10696.7|10690.7|10700.7|10694.7|10703.7|10697.7|10696.7|10690.7|993
1620028200000|2021-05-03 07:50:00|10701.7|10695.7|10696.7|10690.7|10702.7|10696.7|10695.7|10689.7|960
1620028500000|2021-05-03 07:55:00|10697.7|10691.7|10695.7|10689.7|10702.7|10696.7|10694.7|10688.7|1199
1620028800000|2021-05-03 08:00:00|10696.7|10690.7|10690.7|10684.7|10698.7|10692.7|10689.7|10683.7|1045
1620029100000|2021-05-03 08:05:00|10689.7|10683.7|10693.7|10687.7|10696.7|10690.7|10689.7|10683.7|1306
1620029400000|2021-05-03 08:10:00|10694.7|10688.7|10693.7|10687.7|10697.7|10691.7|10691.7|10685.7|1176
1620029700000|2021-05-03 08:15:00|10692.7|10686.7|10691.7|10685.7|10698.7|10692.7|10690.7|10684.7|586
1620030000000|2021-05-03 08:20:00|10690.7|10684.7|10678.7|10672.7|10690.7|10684.7|10678.7|10672.7|667
1620030300000|2021-05-03 08:25:00|10680.7|10674.7|10690.7|10684.7|10695.7|10689.7|10678.7|10672.7|812
1620030600000|2021-05-03 08:30:00|10702.4|10679|10699|10675.6|10702.6|10679.2|10698.6|10675.2|0
1620030900000|2021-05-03 08:35:00|10699.3|10675.9|10693.4|10670|10699.3|10675.9|10693.4|10670|0
1620031200000|2021-05-03 08:40:00|10693.2|10669.8|10690.8|10667.4|10693.4|10670|10690.1|10666.7|0
1620031500000|2021-05-03 08:45:00|10690.9|10667.5|10695|10671.6|10697.5|10674.1|10690.8|10667.4|0
1620031800000|2021-05-03 08:50:00|10694.9|10671.5|10691.7|10668.3|10696.3|10672.9|10689.5|10666.1|0
1620032100000|2021-05-03 08:55:00|10693|10669.6|10689.9|10666.5|10693|10669.6|10689|10665.6|0
1620032400000|2021-05-03 09:00:00|10690|10666.6|10687.2|10663.8|10690.6|10667.2|10687|10663.6|0
1620032700000|2021-05-03 09:05:00|10687.1|10663.7|10684.3|10660.9|10687.2|10663.8|10681.2|10657.8|0
1620033000000|2021-05-03 09:10:00|10683|10659.6|10679.6|10656.2|10684.6|10661.2|10679.4|10656|0
1620033300000|2021-05-03 09:15:00|10695.7|10689.7|10695.7|10689.7|10698.2|10692.2|10690.2|10684.2|203
1620033600000|2021-05-03 09:20:00|10696.2|10690.2|10694.7|10688.7|10698.2|10692.2|10690.7|10684.7|232
1620033900000|2021-05-03 09:25:00|10694.2|10688.2|10685.2|10679.2|10694.2|10688.2|10684.7|10678.7|120
1620034200000|2021-05-03 09:30:00|10684.2|10678.2|10677.7|10671.7|10685.2|10679.2|10675.7|10669.7|264
1620034500000|2021-05-03 09:35:00|10677.2|10671.2|10687.2|10681.2|10687.2|10681.2|10676.2|10670.2|198
1620034800000|2021-05-03 09:40:00|10687.7|10681.7|10683.7|10677.7|10687.7|10681.7|10682.2|10676.2|204
1620035100000|2021-05-03 09:45:00|10683.2|10677.2|10689.2|10683.2|10689.7|10683.7|10681.7|10675.7|47
1620035400000|2021-05-03 09:50:00|10688.7|10682.7|10691.2|10685.2|10692.2|10686.2|10687.2|10681.2|30
1620035700000|2021-05-03 09:55:00|10690.7|10684.7|10695.2|10689.2|10695.2|10689.2|10690.2|10684.2|94
1620036000000|2021-05-03 10:00:00|10695.7|10689.7|10695.7|10689.7|10697.2|10691.2|10693.2|10687.2|39
1620036300000|2021-05-03 10:05:00|10696.2|10690.2|10694.7|10688.7|10697.2|10691.2|10694.2|10688.2|19
1620036600000|2021-05-03 10:10:00|10695.2|10689.2|10696.7|10690.7|10698.2|10692.2|10693.7|10687.7|32
1620036900000|2021-05-03 10:15:00|10697.2|10691.2|10701.2|10695.2|10702.7|10696.7|10697.2|10691.2|69
1620037200000|2021-05-03 10:20:00|10702.2|10696.2|10703.7|10697.7|10704.2|10698.2|10699.2|10693.2|59
1620037500000|2021-05-03 10:25:00|10704.2|10698.2|10702.2|10696.2|10704.2|10698.2|10701.7|10695.7|46
1620037800000|2021-05-03 10:30:00|10702.7|10696.7|10712.2|10706.2|10713.2|10707.2|10702.7|10696.7|125
1620038100000|2021-05-03 10:35:00|10712.7|10706.7|10720.2|10714.2|10720.7|10714.7|10712.7|10706.7|161
1620038400000|2021-05-03 10:40:00|10719.2|10713.2|10720.7|10714.7|10724.2|10718.2|10719.2|10713.2|111
1620038700000|2021-05-03 10:45:00|10720.2|10714.2|10720.7|10714.7|10723.2|10717.2|10718.2|10712.2|172
1620039000000|2021-05-03 10:50:00|10721.2|10715.2|10721.7|10715.7|10723.7|10717.7|10718.2|10712.2|46
1620039300000|2021-05-03 10:55:00|10721.2|10715.2|10720.2|10714.2|10722.2|10716.2|10718.2|10712.2|60
1620039600000|2021-05-03 11:00:00|10719.7|10713.7|10725.7|10719.7|10725.7|10719.7|10719.7|10713.7|73
1620039900000|2021-05-03 11:05:00|10725.2|10719.2|10725.2|10719.2|10725.2|10719.2|10722.2|10716.2|32
1620040200000|2021-05-03 11:10:00|10724.7|10718.7|10724.7|10718.7|10726.2|10720.2|10722.2|10716.2|80
1620040500000|2021-05-03 11:15:00|10724.2|10718.2|10729.2|10723.2|10730.2|10724.2|10724.2|10718.2|81
1620040800000|2021-05-03 11:20:00|10729.7|10723.7|10729.7|10723.7|10731.2|10725.2|10728.2|10722.2|25
1620041100000|2021-05-03 11:25:00|10729.2|10723.2|10734.2|10728.2|10735.7|10729.7|10728.2|10722.2|58
1620041400000|2021-05-03 11:30:00|10733.7|10727.7|10734.7|10728.7|10737.2|10731.2|10733.7|10727.7|75
1620041700000|2021-05-03 11:35:00|10735.2|10729.2|10730.7|10724.7|10736.2|10730.2|10730.2|10724.2|108
1620042000000|2021-05-03 11:40:00|10730.2|10724.2|10728.2|10722.2|10732.2|10726.2|10727.7|10721.7|66
1620042300000|2021-05-03 11:45:00|10728.7|10722.7|10731.7|10725.7|10732.2|10726.2|10728.2|10722.2|26
1620042600000|2021-05-03 11:50:00|10731.2|10725.2|10732.2|10726.2|10733.2|10727.2|10730.2|10724.2|41
1620042900000|2021-05-03 11:55:00|10732.7|10726.7|10730.2|10724.2|10733.2|10727.2|10730.2|10724.2|14
1620043200000|2021-05-03 12:00:00|10730.7|10724.7|10732.7|10726.7|10733.2|10727.2|10730.2|10724.2|26
1620043500000|2021-05-03 12:05:00|10733.2|10727.2|10734.7|10728.7|10735.2|10729.2|10733.2|10727.2|32
1620043800000|2021-05-03 12:10:00|10734.2|10728.2|10734.2|10728.2|10735.2|10729.2|10732.2|10726.2|78
1620044100000|2021-05-03 12:15:00|10734.7|10728.7|10734.7|10728.7|10735.2|10729.2|10732.2|10726.2|96
1620044400000|2021-05-03 12:20:00|10735.2|10729.2|10736.7|10730.7|10737.2|10731.2|10734.7|10728.7|64
1620044700000|2021-05-03 12:25:00|10736.2|10730.2|10736.7|10730.7|10737.2|10731.2|10733.2|10727.2|113
1620045000000|2021-05-03 12:30:00|10736.2|10730.2|10736.2|10730.2|10740.2|10734.2|10736.2|10730.2|36
1620045300000|2021-05-03 12:35:00|10736.7|10730.7|10736.2|10730.2|10737.2|10731.2|10734.2|10728.2|70
1620045600000|2021-05-03 12:40:00|10735.7|10729.7|10737.7|10731.7|10738.2|10732.2|10734.2|10728.2|40
1620045900000|2021-05-03 12:45:00|10737.2|10731.2|10735.7|10729.7|10737.2|10731.2|10733.2|10727.2|35
1620046200000|2021-05-03 12:50:00|10736.2|10730.2|10733.7|10727.7|10739.2|10733.2|10733.7|10727.7|51
1620046500000|2021-05-03 12:55:00|10733.2|10727.2|10729.7|10723.7|10735.2|10729.2|10729.2|10723.2|54
1620046800000|2021-05-03 13:00:00|10729.2|10723.2|10734.2|10728.2|10735.2|10729.2|10729.2|10723.2|38
1620047100000|2021-05-03 13:05:00|10734.7|10728.7|10733.7|10727.7|10735.2|10729.2|10731.2|10725.2|125
1620047400000|2021-05-03 13:10:00|10733.2|10727.2|10733.7|10727.7|10734.7|10728.7|10732.2|10726.2|94
1620047700000|2021-05-03 13:15:00|10734.2|10728.2|10734.2|10728.2|10735.2|10729.2|10732.7|10726.7|49
1620048000000|2021-05-03 13:20:00|10733.2|10727.2|10730.2|10724.2|10733.2|10727.2|10730.2|10724.2|22
1620048300000|2021-05-03 13:25:00|10730.7|10724.7|10738.2|10732.2|10738.2|10732.2|10730.2|10724.2|80
1620048600000|2021-05-03 13:30:00|10739.2|10733.2|10717.7|10711.7|10744.2|10738.2|10717.2|10711.2|686
1620048900000|2021-05-03 13:35:00|10717.2|10711.2|10720.2|10714.2|10724.2|10718.2|10716.2|10710.2|302
1620049200000|2021-05-03 13:40:00|10719.2|10713.2|10715.7|10709.7|10726.7|10720.7|10715.2|10709.2|337
1620049500000|2021-05-03 13:45:00|10716.2|10710.2|10720.7|10714.7|10722.7|10716.7|10709.7|10703.7|217
1620049800000|2021-05-03 13:50:00|10721.2|10715.2|10725.7|10719.7|10726.7|10720.7|10717.7|10711.7|101
1620050100000|2021-05-03 13:55:00|10725.2|10719.2|10734.2|10728.2|10738.7|10732.7|10725.2|10719.2|281
1620050400000|2021-05-03 14:00:00|10732.7|10726.7|10749.7|10743.7|10752.2|10746.2|10732.2|10726.2|532
1620050700000|2021-05-03 14:05:00|10749.2|10743.2|10756.2|10750.2|10762.2|10756.2|10747.2|10741.2|268
1620051000000|2021-05-03 14:10:00|10755.7|10749.7|10766.2|10760.2|10766.7|10760.7|10754.7|10748.7|294
1620051300000|2021-05-03 14:15:00|10766.7|10760.7|10772.2|10766.2|10775.7|10769.7|10765.2|10759.2|321
1620051600000|2021-05-03 14:20:00|10772.7|10766.7|10764.7|10758.7|10776.2|10770.2|10764.7|10758.7|282
1620051900000|2021-05-03 14:25:00|10764.2|10758.2|10762.7|10756.7|10768.7|10762.7|10759.2|10753.2|383
1620052200000|2021-05-03 14:30:00|10763.2|10757.2|10768.2|10762.2|10771.2|10765.2|10762.2|10756.2|159
1620052500000|2021-05-03 14:35:00|10768.7|10762.7|10768.2|10762.2|10775.7|10769.7|10764.7|10758.7|153
1620052800000|2021-05-03 14:40:00|10768.7|10762.7|10766.2|10760.2|10778.2|10772.2|10764.2|10758.2|315
1620053100000|2021-05-03 14:45:00|10765.7|10759.7|10771.2|10765.2|10774.2|10768.2|10764.2|10758.2|128
1620053400000|2021-05-03 14:50:00|10770.7|10764.7|10764.7|10758.7|10777.7|10771.7|10758.7|10752.7|243
1620053700000|2021-05-03 14:55:00|10764.2|10758.2|10761.7|10755.7|10766.7|10760.7|10760.7|10754.7|135
1620054000000|2021-05-03 15:00:00|10763.7|10757.7|10763.7|10757.7|10765.7|10759.7|10761.7|10755.7|142
1620054300000|2021-05-03 15:05:00|10762.7|10756.7|10763.7|10757.7|10764.7|10758.7|10759.7|10753.7|84
1620054600000|2021-05-03 15:10:00|10764.7|10758.7|10755.7|10749.7|10764.7|10758.7|10746.7|10740.7|272
1620054900000|2021-05-03 15:15:00|10754.7|10748.7|10759.7|10753.7|10761.7|10755.7|10753.7|10747.7|192
1620055200000|2021-05-03 15:20:00|10758.7|10752.7|10753.7|10747.7|10759.7|10753.7|10753.7|10747.7|91
1620055500000|2021-05-03 15:25:00|10752.7|10746.7|10738.7|10732.7|10752.7|10746.7|10738.7|10732.7|195
1620055800000|2021-05-03 15:30:00|10740.7|10734.7|10757.7|10751.7|10758.7|10752.7|10740.7|10734.7|184
1620056100000|2021-05-03 15:35:00|10756.7|10750.7|10753.7|10747.7|10762.7|10756.7|10752.7|10746.7|175
1620056400000|2021-05-03 15:40:00|10752.7|10746.7|10763.7|10757.7|10763.7|10757.7|10750.7|10744.7|132
1620056700000|2021-05-03 15:45:00|10762.7|10756.7|10765.7|10759.7|10766.7|10760.7|10761.7|10755.7|89
1620057000000|2021-05-03 15:50:00|10766.7|10760.7|10760.7|10754.7|10766.7|10760.7|10758.7|10752.7|138
1620057300000|2021-05-03 15:55:00|10759.7|10753.7|10771.7|10765.7|10772.7|10766.7|10759.7|10753.7|270
1620057600000|2021-05-03 16:00:00|10772.7|10766.7|10773.7|10767.7|10773.7|10767.7|10769.7|10763.7|182
1620057900000|2021-05-03 16:05:00|10772.7|10766.7|10773.7|10767.7|10776.7|10770.7|10772.7|10766.7|104
1620058200000|2021-05-03 16:10:00|10772.7|10766.7|10772.7|10766.7|10774.7|10768.7|10771.7|10765.7|95
1620058500000|2021-05-03 16:15:00|10773.7|10767.7|10775.7|10769.7|10775.7|10769.7|10770.7|10764.7|69
1620058800000|2021-05-03 16:20:00|10774.7|10768.7|10779.7|10773.7|10780.7|10774.7|10771.7|10765.7|119
1620059100000|2021-05-03 16:25:00|10778.7|10772.7|10774.7|10768.7|10779.7|10773.7|10773.7|10767.7|123
1620059400000|2021-05-03 16:30:00|10775.7|10769.7|10774.7|10768.7|10775.7|10769.7|10769.7|10763.7|120
1620059700000|2021-05-03 16:35:00|10773.7|10767.7|10772.7|10766.7|10773.7|10767.7|10771.7|10765.7|62
1620060000000|2021-05-03 16:40:00|10773.7|10767.7|10770.7|10764.7|10774.7|10768.7|10770.7|10764.7|65
1620060300000|2021-05-03 16:45:00|10771.7|10765.7|10773.7|10767.7|10774.7|10768.7|10769.7|10763.7|76
1620060600000|2021-05-03 16:50:00|10772.7|10766.7|10775.7|10769.7|10775.7|10769.7|10769.7|10763.7|137
1620060900000|2021-05-03 16:55:00|10776.7|10770.7|10775.7|10769.7|10777.7|10771.7|10768.7|10762.7|128
1620061200000|2021-05-03 17:00:00|10776.7|10770.7|10777.7|10771.7|10779.7|10773.7|10776.7|10770.7|58
1620061500000|2021-05-03 17:05:00|10778.7|10772.7|10775.7|10769.7|10779.7|10773.7|10774.7|10768.7|48
1620061800000|2021-05-03 17:10:00|10774.7|10768.7|10775.7|10769.7|10777.7|10771.7|10772.7|10766.7|51
1620062100000|2021-05-03 17:15:00|10776.7|10770.7|10774.7|10768.7|10777.7|10771.7|10772.7|10766.7|111
1620062400000|2021-05-03 17:20:00|10775.7|10769.7|10769.7|10763.7|10775.7|10769.7|10769.7|10763.7|53
1620062700000|2021-05-03 17:25:00|10768.7|10762.7|10767.7|10761.7|10769.7|10763.7|10765.7|10759.7|40
1620063000000|2021-05-03 17:30:00|10766.7|10760.7|10766.7|10760.7|10768.7|10762.7|10763.7|10757.7|118
1620063300000|2021-05-03 17:35:00|10767.7|10761.7|10767.7|10761.7|10771.7|10765.7|10766.7|10760.7|51
1620063600000|2021-05-03 17:40:00|10769.7|10763.7|10768.7|10762.7|10772.7|10766.7|10768.7|10762.7|66
1620063900000|2021-05-03 17:45:00|10770.7|10764.7|10769.7|10763.7|10770.7|10764.7|10768.7|10762.7|57
1620064200000|2021-05-03 17:50:00|10768.7|10762.7|10767.7|10761.7|10769.7|10763.7|10767.7|10761.7|32
1620064500000|2021-05-03 17:55:00|10768.7|10762.7|10768.7|10762.7|10769.7|10763.7|10766.7|10760.7|54
1620064800000|2021-05-03 18:00:00|10770.7|10764.7|10770.7|10764.7|10772.7|10766.7|10768.7|10762.7|81
1620065100000|2021-05-03 18:05:00|10771.7|10765.7|10769.7|10763.7|10772.7|10766.7|10768.7|10762.7|70
1620065400000|2021-05-03 18:10:00|10770.7|10764.7|10768.7|10762.7|10773.7|10767.7|10765.7|10759.7|116
1620065700000|2021-05-03 18:15:00|10769.7|10763.7|10769.7|10763.7|10770.7|10764.7|10767.7|10761.7|56
1620066000000|2021-05-03 18:20:00|10768.7|10762.7|10764.7|10758.7|10768.7|10762.7|10763.7|10757.7|46
1620066300000|2021-05-03 18:25:00|10765.7|10759.7|10764.7|10758.7|10766.7|10760.7|10762.7|10756.7|97
1620066600000|2021-05-03 18:30:00|10763.7|10757.7|10760.7|10754.7|10766.7|10760.7|10760.7|10754.7|94
1620066900000|2021-05-03 18:35:00|10761.7|10755.7|10756.7|10750.7|10761.7|10755.7|10755.7|10749.7|48
1620067200000|2021-05-03 18:40:00|10757.7|10751.7|10760.7|10754.7|10762.7|10756.7|10757.7|10751.7|52
1620067500000|2021-05-03 18:45:00|10761.7|10755.7|10761.7|10755.7|10763.7|10757.7|10759.7|10753.7|101
1620067800000|2021-05-03 18:50:00|10762.7|10756.7|10764.7|10758.7|10765.7|10759.7|10759.7|10753.7|129
1620068100000|2021-05-03 18:55:00|10765.7|10759.7|10772.4|10749|10772.4|10761.7|10756.7|10749|124
1620068400000|2021-05-03 19:00:00|10772.5|10749.1|10770.4|10747|10772.5|10749.1|10769.9|10746.5|0
1620068700000|2021-05-03 19:05:00|10770.3|10746.9|10767.9|10744.5|10770.6|10747.2|10764|10740.6|0
1620069000000|2021-05-03 19:10:00|10767.8|10744.4|10765.9|10742.5|10768.5|10745.1|10765.8|10742.4|0
1620069300000|2021-05-03 19:15:00|10766|10742.6|10760.4|10737|10766|10742.6|10760.3|10736.9|0
1620069600000|2021-05-03 19:20:00|10760.3|10736.9|10756.5|10733.1|10760.4|10737|10755.6|10732.2|0
1620069900000|2021-05-03 19:25:00|10756.6|10733.2|10757.1|10733.7|10760.1|10736.7|10756.2|10732.8|0
1620070200000|2021-05-03 19:30:00|10757.2|10733.8|10753.2|10729.8|10758.4|10735|10753|10729.6|0
1620070500000|2021-05-03 19:35:00|10753.3|10729.9|10753|10729.6|10754.3|10730.9|10750.9|10727.5|0
1620070800000|2021-05-03 19:40:00|10753.1|10729.7|10752.1|10728.7|10753.1|10729.7|10750.6|10727.2|0
1620071100000|2021-05-03 19:45:00|10752.2|10728.8|10752.2|10728.8|10754.2|10730.8|10751.9|10728.5|0
1620071400000|2021-05-03 19:50:00|10752.3|10728.9|10749|10725.6|10753|10729.6|10749|10725.6|0
1620071700000|2021-05-03 19:55:00|10749.1|10725.7|10757.9|10734.5|10761.5|10738.1|10748.8|10725.4|0
1620072000000|2021-05-03 20:00:00|10759.2|10735.8|10759.7|10736.3|10760.1|10736.7|10757.9|10734.5|0
1620072300000|2021-05-03 20:05:00|10759.2|10735.8|10757.4|10734|10759.2|10735.8|10757.4|10734|0
1620072600000|2021-05-03 20:10:00|10757.2|10733.8|10753.1|10729.7|10757.2|10733.8|10752.3|10728.9|0
1620072900000|2021-05-03 20:15:00|10753.4|10730|10754.1|10730.7|10754.1|10730.7|10753.2|10729.8|0
1620073200000|2021-05-03 20:20:00|10753.9|10730.5|10753.5|10730.1|10754.2|10730.8|10753.3|10729.9|0
1620073500000|2021-05-03 20:25:00|10753.6|10730.2|10753.4|10730|10753.7|10730.3|10753.1|10729.7|0
1620073800000|2021-05-03 20:30:00|10752.3|10728.9|10754.1|10730.7|10755.4|10732|10752.3|10728.9|0
1620074100000|2021-05-03 20:35:00|10754.5|10731.1|10754.1|10730.7|10755|10731.6|10753.6|10730.2|0
1620074400000|2021-05-03 20:40:00|10754.5|10731.1|10755|10731.6|10755|10731.6|10754.1|10730.7|0
1620074700000|2021-05-03 20:45:00|10755.4|10732|10755.9|10732.5|10755.9|10732.5|10755|10731.6|0
1620075000000|2021-05-03 20:50:00|10755.4|10732|10755.4|10732|10755.9|10732.5|10754.5|10731.1|0
1620075300000|2021-05-03 20:55:00|10755|10731.6|10754.8|10731.4|10756.3|10732.9|10753.6|10730.2|0
1620075600000|2021-05-03 21:00:00|10754.9|10731.5|10753.6|10730.2|10755.3|10731.9|10753.6|10730.2|0
1620075900000|2021-05-03 21:05:00|10754.6|10731.2|10754.2|10730.8|10754.6|10731.2|10752|10728.6|0
1620076200000|2021-05-03 21:10:00|10754.6|10731.2|10754.1|10730.7|10754.6|10731.2|10754.1|10730.7|0
1620076500000|2021-05-03 21:15:00|10754.4|10731|10754.1|10730.7|10754.6|10731.2|10754.1|10730.7|0
1620076800000|2021-05-03 21:20:00|10754.3|10730.9|10754.4|10731|10754.9|10731.5|10753.9|10730.5|0
1620077100000|2021-05-03 21:25:00|10754.7|10731.3|10754.3|10730.9|10754.9|10731.5|10754.1|10730.7|0
1620077700000|2021-05-03 21:35:00|10754.1|10730.7|10753.7|10730.3|10754.1|10730.7|10753.7|10730.3|0
1620078000000|2021-05-03 21:40:00|10754.1|10730.7|10754.1|10730.7|10754.1|10730.7|10754.1|10730.7|0
1620078300000|2021-05-03 21:45:00|10753.7|10730.3|10753.5|10730.1|10753.7|10730.3|10753.4|10730|0
1620078600000|2021-05-03 21:50:00|10753.9|10730.5|10753.9|10730.5|10754.1|10730.7|10753.7|10730.3|0
1620078900000|2021-05-03 21:55:00|10754.1|10730.7|10754.2|10730.8|10754.3|10730.9|10754.1|10730.7|0
1620079200000|2021-05-03 22:00:00|10755.9|10732.5|10754.8|10731.4|10757.9|10734.5|10753.2|10729.8|0
1620079500000|2021-05-03 22:05:00|10755.2|10731.8|10755.2|10731.8|10756.5|10733.1|10754.8|10731.4|0
1620079800000|2021-05-03 22:10:00|10754.8|10731.4|10755.2|10731.8|10755.6|10732.2|10753.9|10730.5|0
1620080100000|2021-05-03 22:15:00|10754.8|10731.4|10755.2|10731.8|10755.6|10732.2|10753.9|10730.5|0
1620080400000|2021-05-03 22:20:00|10755.4|10732|10754.8|10731.4|10755.6|10732.2|10754.8|10731.4|0
1620080700000|2021-05-03 22:25:00|10754.5|10731.1|10754.8|10731.4|10755.2|10731.8|10754.3|10730.9|0
1620081000000|2021-05-03 22:30:00|10755|10731.6|10755.6|10732.2|10756.1|10732.7|10754.8|10731.4|0
1620081300000|2021-05-03 22:35:00|10755.2|10731.8|10754.3|10730.9|10755.2|10731.8|10753.9|10730.5|0
1620081600000|2021-05-03 22:40:00|10754.8|10731.4|10754.8|10731.4|10754.8|10731.4|10754.3|10730.9|0
1620081900000|2021-05-03 22:45:00|10755|10731.6|10755.2|10731.8|10755.2|10731.8|10754.8|10731.4|0
1620082200000|2021-05-03 22:50:00|10755|10731.6|10755.6|10732.2|10756.1|10732.7|10754.8|10731.4|0
1620082500000|2021-05-03 22:55:00|10755.2|10731.8|10754.8|10731.4|10755.2|10731.8|10754.5|10731.1|0
1620082800000|2021-05-03 23:00:00|10755|10731.6|10754.8|10731.4|10755|10731.6|10754.8|10731.4|0
1620083100000|2021-05-03 23:05:00|10754.3|10730.9|10752.5|10729.1|10754.3|10730.9|10751.2|10727.8|0
1620083400000|2021-05-03 23:10:00|10752.7|10729.3|10752.5|10729.1|10753|10729.6|10752.1|10728.7|0
1620083700000|2021-05-03 23:15:00|10752.3|10728.9|10751.6|10728.2|10752.3|10728.9|10749.4|10726|0
1620084000000|2021-05-03 23:20:00|10751.2|10727.8|10747.5|10724.1|10751.2|10727.8|10746.1|10722.7|0
1620084300000|2021-05-03 23:25:00|10747.9|10724.5|10748.4|10725|10748.8|10725.4|10746.6|10723.2|0
1620084600000|2021-05-03 23:30:00|10747.9|10724.5|10748.4|10725|10748.4|10725|10746.6|10723.2|0
1620084900000|2021-05-03 23:35:00|10748.1|10724.7|10749.7|10726.3|10749.7|10726.3|10747.9|10724.5|0
1620085200000|2021-05-03 23:40:00|10749.2|10725.8|10748.8|10725.4|10749.2|10725.8|10748.8|10725.4|0
1620085500000|2021-05-03 23:45:00|10749.2|10725.8|10748.4|10725|10749.2|10725.8|10748.4|10725|0
1620085800000|2021-05-03 23:50:00|10748.8|10725.4|10747|10723.6|10748.8|10725.4|10747|10723.6|0
1620086100000|2021-05-03 23:55:00|10746.8|10723.4|10747.9|10724.5|10748.1|10724.7|10746.8|10723.4|0
1620086400000|2021-05-04 00:00:00|10747|10723.6|10749.7|10726.3|10751|10727.6|10747|10723.6|0
1620086700000|2021-05-04 00:05:00|10749.2|10725.8|10744.8|10721.4|10749.7|10726.3|10743.9|10720.5|0
1620087000000|2021-05-04 00:10:00|10745|10721.6|10745.9|10722.5|10746.8|10723.4|10744.8|10721.4|0
1620087300000|2021-05-04 00:15:00|10745.4|10722|10744.6|10721.2|10747.4|10724|10744.1|10720.7|0
1620087600000|2021-05-04 00:20:00|10744.8|10721.4|10741.9|10718.5|10745.5|10722.1|10741.4|10718|0
1620087900000|2021-05-04 00:25:00|10742.5|10719.1|10740.3|10716.9|10743.4|10720|10740.1|10716.7|0
1620088200000|2021-05-04 00:30:00|10740.1|10716.7|10740.3|10716.9|10741.9|10718.5|10740.1|10716.7|0
1620088500000|2021-05-04 00:35:00|10740.2|10716.8|10744.1|10720.7|10744.3|10720.9|10740.1|10716.7|0
1620088800000|2021-05-04 00:40:00|10743.9|10720.5|10744.1|10720.7|10744.3|10720.9|10743.7|10720.3|0
1620089100000|2021-05-04 00:45:00|10744|10720.6|10744.3|10720.9|10744.3|10720.9|10742.8|10719.4|0
1620089400000|2021-05-04 00:50:00|10744.1|10720.7|10742.8|10719.4|10744.3|10720.9|10742.3|10718.9|0
1620089700000|2021-05-04 00:55:00|10743.4|10720|10748|10724.6|10748|10724.6|10742.8|10719.4|0
1620090000000|2021-05-04 01:00:00|10747.8|10724.4|10747.3|10723.9|10748|10724.6|10745.3|10721.9|0
1620090300000|2021-05-04 01:05:00|10747.1|10723.7|10745.5|10722.1|10747.5|10724.1|10745.5|10722.1|0
1620090600000|2021-05-04 01:10:00|10746.9|10723.5|10743.5|10720.1|10747.1|10723.7|10743.3|10719.9|0
1620090900000|2021-05-04 01:15:00|10745.1|10721.7|10702.7|10696.7|10745.1|10737.7|10701.7|10695.7|1189
1620091200000|2021-05-04 01:20:00|10704.7|10698.7|10702.7|10696.7|10716.7|10710.7|10695.7|10689.7|536
1620091500000|2021-05-04 01:25:00|10703.7|10697.7|10698.7|10692.7|10711.7|10705.7|10693.7|10687.7|614
1620091800000|2021-05-04 01:30:00|10701.7|10695.7|10717.7|10711.7|10739.7|10733.7|10701.7|10695.7|2321
1620092100000|2021-05-04 01:35:00|10718.7|10712.7|10724.7|10718.7|10738.7|10732.7|10706.7|10700.7|1474
1620092400000|2021-05-04 01:40:00|10725.7|10719.7|10701.7|10695.7|10726.7|10720.7|10696.7|10690.7|1030
1620092700000|2021-05-04 01:45:00|10699.7|10693.7|10723.7|10717.7|10726.7|10720.7|10692.7|10686.7|853
1620093000000|2021-05-04 01:50:00|10722.7|10716.7|10709.7|10703.7|10733.7|10727.7|10709.7|10703.7|870
1620093300000|2021-05-04 01:55:00|10710.7|10704.7|10689.7|10683.7|10711.7|10705.7|10687.7|10681.7|1247
1620093600000|2021-05-04 02:00:00|10688.7|10682.7|10705.7|10699.7|10715.7|10709.7|10683.7|10677.7|1171
1620093900000|2021-05-04 02:05:00|10704.7|10698.7|10703.7|10697.7|10713.7|10707.7|10699.7|10693.7|758
1620094200000|2021-05-04 02:10:00|10702.7|10696.7|10720.7|10714.7|10725.7|10719.7|10701.7|10695.7|680
1620094500000|2021-05-04 02:15:00|10721.7|10715.7|10713.7|10707.7|10723.7|10717.7|10700.7|10694.7|787
1620094800000|2021-05-04 02:20:00|10714.7|10708.7|10715.7|10709.7|10721.7|10715.7|10705.7|10699.7|546
1620095100000|2021-05-04 02:25:00|10716.7|10710.7|10729.7|10723.7|10732.7|10726.7|10713.7|10707.7|496
1620095400000|2021-05-04 02:30:00|10728.7|10722.7|10724.7|10718.7|10731.7|10725.7|10717.7|10711.7|444
1620095700000|2021-05-04 02:35:00|10725.7|10719.7|10715.7|10709.7|10727.7|10721.7|10712.7|10706.7|401
1620096000000|2021-05-04 02:40:00|10716.7|10710.7|10722.7|10716.7|10725.7|10719.7|10713.7|10707.7|389
1620096300000|2021-05-04 02:45:00|10723.7|10717.7|10733.7|10727.7|10736.7|10730.7|10719.7|10713.7|766
1620096600000|2021-05-04 02:50:00|10734.7|10728.7|10734.7|10728.7|10742.7|10736.7|10727.7|10721.7|696
1620096900000|2021-05-04 02:55:00|10733.7|10727.7|10741.7|10735.7|10746.7|10740.7|10733.7|10727.7|349
1620097200000|2021-05-04 03:00:00|10740.7|10734.7|10742.7|10736.7|10750.7|10744.7|10740.7|10734.7|679
1620097500000|2021-05-04 03:05:00|10743.7|10737.7|10744.7|10738.7|10748.7|10742.7|10732.7|10726.7|468
1620097800000|2021-05-04 03:10:00|10743.7|10737.7|10735.7|10729.7|10747.7|10741.7|10734.7|10728.7|238
1620098100000|2021-05-04 03:15:00|10736.7|10730.7|10724.7|10718.7|10738.7|10732.7|10724.7|10718.7|272
1620098400000|2021-05-04 03:20:00|10723.7|10717.7|10729.7|10723.7|10731.7|10725.7|10723.7|10717.7|143
1620098700000|2021-05-04 03:25:00|10728.7|10722.7|10730.7|10724.7|10734.7|10728.7|10727.7|10721.7|190
1620099000000|2021-05-04 03:30:00|10731.7|10725.7|10735.7|10729.7|10737.7|10731.7|10730.7|10724.7|154
1620099300000|2021-05-04 03:35:00|10736.7|10730.7|10733.7|10727.7|10739.7|10733.7|10732.7|10726.7|180
1620099600000|2021-05-04 03:40:00|10734.7|10728.7|10737.7|10731.7|10738.7|10732.7|10733.7|10727.7|177
1620099900000|2021-05-04 03:45:00|10738.7|10732.7|10727.7|10721.7|10738.7|10732.7|10727.7|10721.7|455
1620100200000|2021-05-04 03:50:00|10728.7|10722.7|10723.7|10717.7|10729.7|10723.7|10723.7|10717.7|178
1620100500000|2021-05-04 03:55:00|10724.7|10718.7|10722.7|10716.7|10725.7|10719.7|10719.7|10713.7|206
1620100800000|2021-05-04 04:00:00|10730.6|10707.2|10730.9|10707.5|10731.1|10707.7|10730.4|10707|1
1620101100000|2021-05-04 04:05:00|10730.6|10707.2|10730.4|10707|10730.9|10707.5|10728.4|10705|0
1620101400000|2021-05-04 04:10:00|10730.5|10707.1|10730|10706.6|10732|10708.6|10730|10706.6|0
1620101700000|2021-05-04 04:15:00|10729.7|10706.3|10729.7|10706.3|10729.7|10706.3|10729.1|10705.7|0
1620102000000|2021-05-04 04:20:00|10729.8|10706.4|10730.2|10706.8|10730.2|10706.8|10729.8|10706.4|0
1620102300000|2021-05-04 04:25:00|10729.5|10706.1|10728.4|10705|10730.1|10706.7|10728.2|10704.8|0
1620102600000|2021-05-04 04:30:00|10728.6|10705.2|10730.9|10707.5|10731.8|10708.4|10728.6|10705.2|0
1620102900000|2021-05-04 04:35:00|10731.1|10707.7|10729.1|10705.7|10731.1|10707.7|10729.1|10705.7|0
1620103200000|2021-05-04 04:40:00|10729.3|10705.9|10730.6|10707.2|10730.6|10707.2|10729.1|10705.7|0
1620103500000|2021-05-04 04:45:00|10730|10706.6|10731.1|10707.7|10731.1|10707.7|10729.1|10705.7|0
1620103800000|2021-05-04 04:50:00|10729.7|10706.3|10729.3|10705.9|10729.7|10706.3|10729.3|10705.9|0
1620104100000|2021-05-04 04:55:00|10729.1|10705.7|10729.5|10706.1|10731.1|10707.7|10729.1|10705.7|0
1620104400000|2021-05-04 05:00:00|10730.9|10707.5|10732.7|10726.7|10741.7|10735.7|10725.7|10706.8|1062
1620104700000|2021-05-04 05:05:00|10733.7|10727.7|10742.7|10736.7|10746.7|10740.7|10733.7|10727.7|437
1620105000000|2021-05-04 05:10:00|10743.7|10737.7|10728.7|10722.7|10743.7|10737.7|10725.7|10719.7|530
1620105300000|2021-05-04 05:15:00|10729.7|10723.7|10743.7|10737.7|10745.7|10739.7|10729.7|10723.7|501
1620105600000|2021-05-04 05:20:00|10744.7|10738.7|10742.7|10736.7|10747.7|10741.7|10741.7|10735.7|454
1620105900000|2021-05-04 05:25:00|10741.7|10735.7|10746.7|10740.7|10746.7|10740.7|10737.7|10731.7|311
1620106200000|2021-05-04 05:30:00|10747.7|10741.7|10738.7|10732.7|10751.7|10745.7|10738.7|10732.7|467
1620106500000|2021-05-04 05:35:00|10739.7|10733.7|10748.7|10742.7|10748.7|10742.7|10738.7|10732.7|210
1620106800000|2021-05-04 05:40:00|10747.7|10741.7|10751.7|10745.7|10752.7|10746.7|10746.7|10740.7|336
1620107100000|2021-05-04 05:45:00|10752.7|10746.7|10748.7|10742.7|10753.7|10747.7|10741.7|10735.7|325
1620107400000|2021-05-04 05:50:00|10749.7|10743.7|10756.7|10750.7|10757.7|10751.7|10746.7|10740.7|314
1620107700000|2021-05-04 05:55:00|10757.7|10751.7|10745.7|10739.7|10757.7|10751.7|10744.7|10738.7|330
1620108000000|2021-05-04 06:00:00|10746.7|10740.7|10750.7|10744.7|10750.7|10744.7|10743.7|10737.7|210
1620108300000|2021-05-04 06:05:00|10751.7|10745.7|10764.7|10758.7|10766.7|10760.7|10749.7|10743.7|530
1620108600000|2021-05-04 06:10:00|10765.7|10759.7|10761.7|10755.7|10769.7|10763.7|10760.7|10754.7|403
1620108900000|2021-05-04 06:15:00|10762.7|10756.7|10755.7|10749.7|10762.7|10756.7|10755.7|10749.7|323
1620109200000|2021-05-04 06:20:00|10754.7|10748.7|10752.7|10746.7|10756.7|10750.7|10750.7|10744.7|284
1620109500000|2021-05-04 06:25:00|10753.7|10747.7|10748.7|10742.7|10754.7|10748.7|10748.7|10742.7|276
1620109800000|2021-05-04 06:30:00|10747.7|10741.7|10752.7|10746.7|10754.7|10748.7|10746.7|10740.7|444
1620110100000|2021-05-04 06:35:00|10751.7|10745.7|10755.7|10749.7|10759.7|10753.7|10751.7|10745.7|157
1620110400000|2021-05-04 06:40:00|10756.7|10750.7|10751.7|10745.7|10758.7|10752.7|10751.7|10745.7|184
1620110700000|2021-05-04 06:45:00|10752.7|10746.7|10761.7|10755.7|10761.7|10755.7|10752.7|10746.7|280
1620111000000|2021-05-04 06:50:00|10760.7|10754.7|10761.7|10755.7|10764.7|10758.7|10758.7|10752.7|247
1620111300000|2021-05-04 06:55:00|10762.7|10756.7|10766.7|10760.7|10769.7|10763.7|10762.7|10756.7|230
1620111600000|2021-05-04 07:00:00|10765.7|10759.7|10765.7|10759.7|10779.7|10773.7|10764.7|10758.7|872
1620111900000|2021-05-04 07:05:00|10766.7|10760.7|10771.7|10765.7|10771.7|10765.7|10763.7|10757.7|283
1620112200000|2021-05-04 07:10:00|10772.7|10766.7|10773.7|10767.7|10776.7|10770.7|10768.7|10762.7|241
1620112500000|2021-05-04 07:15:00|10772.7|10766.7|10775.7|10769.7|10775.7|10769.7|10771.7|10765.7|239
1620112800000|2021-05-04 07:20:00|10774.7|10768.7|10773.7|10767.7|10777.7|10771.7|10769.7|10763.7|496
1620113100000|2021-05-04 07:25:00|10772.7|10766.7|10767.7|10761.7|10772.7|10766.7|10762.7|10756.7|602
1620113400000|2021-05-04 07:30:00|10766.7|10760.7|10758.7|10752.7|10766.7|10760.7|10757.7|10751.7|467
1620113700000|2021-05-04 07:35:00|10757.7|10751.7|10754.7|10748.7|10759.7|10753.7|10751.7|10745.7|467
1620114000000|2021-05-04 07:40:00|10753.7|10747.7|10753.7|10747.7|10754.7|10748.7|10751.7|10745.7|384
1620114300000|2021-05-04 07:45:00|10752.7|10746.7|10754.7|10748.7|10756.7|10750.7|10748.7|10742.7|355
1620114600000|2021-05-04 07:50:00|10753.7|10747.7|10763.7|10757.7|10763.7|10757.7|10752.7|10746.7|399
1620114900000|2021-05-04 07:55:00|10762.7|10756.7|10768.7|10762.7|10770.7|10764.7|10761.7|10755.7|705
1620115200000|2021-05-04 08:00:00|10769.7|10763.7|10762.7|10756.7|10770.7|10764.7|10758.7|10752.7|1260
1620115500000|2021-05-04 08:05:00|10761.7|10755.7|10770.7|10764.7|10770.7|10764.7|10761.7|10755.7|625
1620115800000|2021-05-04 08:10:00|10771.7|10765.7|10770.7|10764.7|10773.7|10767.7|10767.7|10761.7|649
1620116100000|2021-05-04 08:15:00|10769.7|10763.7|10771.7|10765.7|10771.7|10765.7|10767.7|10761.7|631
1620116400000|2021-05-04 08:20:00|10770.7|10764.7|10774.7|10768.7|10774.7|10768.7|10768.7|10762.7|753
1620116700000|2021-05-04 08:25:00|10775.7|10769.7|10773.7|10767.7|10785.7|10779.7|10771.7|10765.7|644
1620117000000|2021-05-04 08:30:00|10788.4|10765|10779.6|10756.2|10788.6|10765.2|10779.6|10756.2|0
1620117300000|2021-05-04 08:35:00|10779.4|10756|10779.1|10755.7|10781.3|10757.9|10774.6|10751.2|0
1620117600000|2021-05-04 08:40:00|10777.7|10754.3|10777.6|10754.2|10780.9|10757.5|10773.9|10750.5|0
1620117900000|2021-05-04 08:45:00|10777.7|10754.3|10780.4|10757|10782.7|10759.3|10777.5|10754.1|0
1620118200000|2021-05-04 08:50:00|10780.2|10756.8|10783.8|10760.4|10784.3|10760.9|10780.2|10756.8|0
1620118500000|2021-05-04 08:55:00|10784|10760.6|10785.2|10761.8|10787.6|10764.2|10783.4|10760|0
1620118800000|2021-05-04 09:00:00|10784.9|10761.5|10778.6|10755.2|10785.6|10762.2|10778.4|10755|0
1620119100000|2021-05-04 09:05:00|10778.5|10755.1|10780.6|10757.2|10783.1|10759.7|10776.6|10753.2|0
1620119400000|2021-05-04 09:10:00|10780.5|10757.1|10781|10757.6|10783.6|10760.2|10778.6|10755.2|0
1620119700000|2021-05-04 09:15:00|10781.1|10757.7|10771.7|10765.7|10781.1|10766.2|10765.7|10755.9|118
1620120000000|2021-05-04 09:20:00|10771.2|10765.2|10771.7|10765.7|10774.2|10768.2|10769.2|10763.2|157
1620120300000|2021-05-04 09:25:00|10772.2|10766.2|10770.2|10764.2|10773.7|10767.7|10770.2|10764.2|36
1620120600000|2021-05-04 09:30:00|10770.7|10764.7|10778.2|10772.2|10778.2|10772.2|10770.7|10764.7|40
1620120900000|2021-05-04 09:35:00|10779.2|10773.2|10780.7|10774.7|10781.7|10775.7|10778.7|10772.7|30
1620121200000|2021-05-04 09:40:00|10780.2|10774.2|10782.2|10776.2|10783.2|10777.2|10778.7|10772.7|32
1620121500000|2021-05-04 09:45:00|10782.7|10776.7|10780.7|10774.7|10782.7|10776.7|10779.7|10773.7|35
1620121800000|2021-05-04 09:50:00|10781.2|10775.2|10786.2|10780.2|10787.2|10781.2|10781.2|10775.2|28
1620122100000|2021-05-04 09:55:00|10786.7|10780.7|10786.2|10780.2|10787.2|10781.2|10785.2|10779.2|67
1620122400000|2021-05-04 10:00:00|10785.7|10779.7|10784.7|10778.7|10788.2|10782.2|10783.2|10777.2|87
1620122700000|2021-05-04 10:05:00|10784.2|10778.2|10785.2|10779.2|10786.7|10780.7|10783.2|10777.2|16
1620123000000|2021-05-04 10:10:00|10785.7|10779.7|10789.2|10783.2|10790.2|10784.2|10785.7|10779.7|46
1620123300000|2021-05-04 10:15:00|10790.2|10784.2|10782.2|10776.2|10792.2|10786.2|10782.2|10776.2|101
1620123600000|2021-05-04 10:20:00|10782.7|10776.7|10783.7|10777.7|10785.2|10779.2|10779.7|10773.7|285
1620123900000|2021-05-04 10:25:00|10784.2|10778.2|10784.7|10778.7|10785.2|10779.2|10782.7|10776.7|22
1620124200000|2021-05-04 10:30:00|10784.2|10778.2|10786.7|10780.7|10787.2|10781.2|10783.2|10777.2|29
1620124500000|2021-05-04 10:35:00|10787.2|10781.2|10784.7|10778.7|10788.2|10782.2|10784.2|10778.2|16
1620124800000|2021-05-04 10:40:00|10784.2|10778.2|10781.7|10775.7|10785.2|10779.2|10781.2|10775.2|25
1620125100000|2021-05-04 10:45:00|10781.2|10775.2|10782.2|10776.2|10783.7|10777.7|10780.2|10774.2|19
1620125400000|2021-05-04 10:50:00|10782.7|10776.7|10783.2|10777.2|10785.2|10779.2|10781.7|10775.7|47
1620125700000|2021-05-04 10:55:00|10783.7|10777.7|10785.7|10779.7|10787.2|10781.2|10783.7|10777.7|19
1620126000000|2021-05-04 11:00:00|10786.2|10780.2|10786.7|10780.7|10788.2|10782.2|10783.2|10777.2|10
1620126300000|2021-05-04 11:05:00|10786.2|10780.2|10784.7|10778.7|10786.2|10780.2|10784.2|10778.2|16
1620126600000|2021-05-04 11:10:00|10784.2|10778.2|10785.2|10779.2|10788.2|10782.2|10784.2|10778.2|26
1620126900000|2021-05-04 11:15:00|10785.7|10779.7|10781.2|10775.2|10786.2|10780.2|10780.2|10774.2|72
1620127200000|2021-05-04 11:20:00|10781.7|10775.7|10783.2|10777.2|10786.2|10780.2|10781.2|10775.2|19
1620127500000|2021-05-04 11:25:00|10783.7|10777.7|10784.2|10778.2|10785.7|10779.7|10782.2|10776.2|10
1620127800000|2021-05-04 11:30:00|10783.7|10777.7|10775.7|10769.7|10783.7|10777.7|10775.2|10769.2|32
1620128100000|2021-05-04 11:35:00|10775.2|10769.2|10765.2|10759.2|10775.7|10769.7|10764.7|10758.7|70
1620128400000|2021-05-04 11:40:00|10764.7|10758.7|10745.7|10739.7|10765.2|10759.2|10739.7|10733.7|428
1620128700000|2021-05-04 11:45:00|10745.2|10739.2|10737.7|10731.7|10745.2|10739.2|10731.7|10725.7|245
1620129000000|2021-05-04 11:50:00|10737.2|10731.2|10748.2|10742.2|10750.2|10744.2|10736.7|10730.7|147
1620129300000|2021-05-04 11:55:00|10747.7|10741.7|10743.7|10737.7|10748.7|10742.7|10742.7|10736.7|111
1620129600000|2021-05-04 12:00:00|10743.2|10737.2|10740.2|10734.2|10744.2|10738.2|10739.2|10733.2|85
1620129900000|2021-05-04 12:05:00|10739.7|10733.7|10726.2|10720.2|10739.7|10733.7|10724.7|10718.7|170
1620130200000|2021-05-04 12:10:00|10725.7|10719.7|10722.2|10716.2|10730.7|10724.7|10719.2|10713.2|195
1620130500000|2021-05-04 12:15:00|10721.7|10715.7|10722.7|10716.7|10728.2|10722.2|10717.2|10711.2|182
1620130800000|2021-05-04 12:20:00|10722.2|10716.2|10715.7|10709.7|10723.2|10717.2|10714.2|10708.2|134
1620131100000|2021-05-04 12:25:00|10716.2|10710.2|10715.2|10709.2|10716.7|10710.7|10708.2|10702.2|187
1620131400000|2021-05-04 12:30:00|10715.7|10709.7|10724.2|10718.2|10725.7|10719.7|10714.2|10708.2|199
1620131700000|2021-05-04 12:35:00|10724.7|10718.7|10722.2|10716.2|10725.7|10719.7|10718.2|10712.2|136
1620132000000|2021-05-04 12:40:00|10722.7|10716.7|10710.7|10704.7|10724.2|10718.2|10709.7|10703.7|174
1620132300000|2021-05-04 12:45:00|10710.2|10704.2|10713.7|10707.7|10714.7|10708.7|10706.7|10700.7|149
1620132600000|2021-05-04 12:50:00|10713.2|10707.2|10718.7|10712.7|10722.2|10716.2|10706.7|10700.7|254
1620132900000|2021-05-04 12:55:00|10719.2|10713.2|10712.2|10706.2|10719.7|10713.7|10711.2|10705.2|127
1620133200000|2021-05-04 13:00:00|10711.2|10705.2|10711.7|10705.7|10714.7|10708.7|10710.2|10704.2|119
1620133500000|2021-05-04 13:05:00|10711.2|10705.2|10710.7|10704.7|10714.2|10708.2|10703.7|10697.7|77
1620133800000|2021-05-04 13:10:00|10711.2|10705.2|10715.2|10709.2|10716.2|10710.2|10709.2|10703.2|73
1620134100000|2021-05-04 13:15:00|10714.7|10708.7|10714.2|10708.2|10717.2|10711.2|10712.2|10706.2|54
1620134400000|2021-05-04 13:20:00|10713.7|10707.7|10708.2|10702.2|10715.7|10709.7|10707.2|10701.2|73
1620134700000|2021-05-04 13:25:00|10709.2|10703.2|10720.2|10714.2|10720.2|10714.2|10708.2|10702.2|60
1620135000000|2021-05-04 13:30:00|10719.7|10713.7|10729.2|10723.2|10735.2|10729.2|10716.7|10710.7|371
1620135300000|2021-05-04 13:35:00|10728.7|10722.7|10727.2|10721.2|10731.2|10725.2|10723.2|10717.2|297
1620135600000|2021-05-04 13:40:00|10727.7|10721.7|10707.7|10701.7|10728.2|10722.2|10707.7|10701.7|234
1620135900000|2021-05-04 13:45:00|10707.2|10701.2|10691.7|10685.7|10708.2|10702.2|10689.2|10683.2|433
1620136200000|2021-05-04 13:50:00|10691.2|10685.2|10666.2|10660.2|10691.7|10685.7|10659.2|10653.2|1304
1620136500000|2021-05-04 13:55:00|10665.2|10659.2|10653.7|10647.7|10669.2|10663.2|10649.7|10643.7|818
1620136800000|2021-05-04 14:00:00|10653.2|10647.2|10651.2|10645.2|10660.7|10654.7|10644.2|10638.2|655
1620137100000|2021-05-04 14:05:00|10650.7|10644.7|10650.7|10644.7|10662.7|10656.7|10646.7|10640.7|1196
1620137400000|2021-05-04 14:10:00|10651.2|10645.2|10642.7|10636.7|10651.2|10645.2|10634.2|10628.2|445
1620137700000|2021-05-04 14:15:00|10642.2|10636.2|10658.7|10652.7|10660.2|10654.2|10627.2|10621.2|601
1620138000000|2021-05-04 14:20:00|10658.2|10652.2|10655.7|10649.7|10659.2|10653.2|10646.2|10640.2|227
1620138300000|2021-05-04 14:25:00|10655.2|10649.2|10659.2|10653.2|10665.2|10659.2|10651.7|10645.7|195
1620138600000|2021-05-04 14:30:00|10658.7|10652.7|10641.7|10635.7|10658.7|10652.7|10637.2|10631.2|242
1620138900000|2021-05-04 14:35:00|10642.7|10636.7|10652.2|10646.2|10652.2|10646.2|10639.7|10633.7|162
1620139200000|2021-05-04 14:40:00|10652.7|10646.7|10652.7|10646.7|10660.2|10654.2|10651.2|10645.2|150
1620139500000|2021-05-04 14:45:00|10652.2|10646.2|10640.2|10634.2|10653.7|10647.7|10638.7|10632.7|153
1620139800000|2021-05-04 14:50:00|10639.7|10633.7|10638.2|10632.2|10640.2|10634.2|10632.2|10626.2|193
1620140100000|2021-05-04 14:55:00|10637.7|10631.7|10632.7|10626.7|10641.7|10635.7|10632.2|10626.2|151
1620140400000|2021-05-04 15:00:00|10633.7|10627.7|10641.7|10635.7|10642.7|10636.7|10626.7|10620.7|179
1620140700000|2021-05-04 15:05:00|10642.7|10636.7|10647.7|10641.7|10649.7|10643.7|10631.7|10625.7|304
1620141000000|2021-05-04 15:10:00|10648.7|10642.7|10617.7|10611.7|10648.7|10642.7|10614.7|10608.7|608
1620141300000|2021-05-04 15:15:00|10616.7|10610.7|10626.7|10620.7|10629.7|10623.7|10608.7|10602.7|405
1620141600000|2021-05-04 15:20:00|10624.7|10618.7|10626.7|10620.7|10629.7|10623.7|10621.7|10615.7|205
1620141900000|2021-05-04 15:25:00|10624.7|10618.7|10637.7|10631.7|10638.7|10632.7|10622.7|10616.7|167
1620142200000|2021-05-04 15:30:00|10638.7|10632.7|10640.7|10634.7|10646.7|10640.7|10635.7|10629.7|216
1620142500000|2021-05-04 15:35:00|10641.7|10635.7|10635.7|10629.7|10642.7|10636.7|10635.7|10629.7|228
1620142800000|2021-05-04 15:40:00|10634.7|10628.7|10631.7|10625.7|10638.7|10632.7|10629.7|10623.7|137
1620143100000|2021-05-04 15:45:00|10633.7|10627.7|10625.7|10619.7|10633.7|10627.7|10617.7|10611.7|181
1620143400000|2021-05-04 15:50:00|10624.7|10618.7|10616.7|10610.7|10624.7|10618.7|10614.7|10608.7|112
1620143700000|2021-05-04 15:55:00|10617.7|10611.7|10616.7|10610.7|10618.7|10612.7|10606.7|10600.7|239
1620144000000|2021-05-04 16:00:00|10615.7|10609.7|10625.7|10619.7|10627.7|10621.7|10612.7|10606.7|190
1620144300000|2021-05-04 16:05:00|10624.7|10618.7|10629.7|10623.7|10630.7|10624.7|10622.7|10616.7|130
1620144600000|2021-05-04 16:10:00|10630.7|10624.7|10641.7|10635.7|10644.7|10638.7|10630.7|10624.7|110
1620144900000|2021-05-04 16:15:00|10639.7|10633.7|10639.7|10633.7|10643.7|10637.7|10634.7|10628.7|227
1620145200000|2021-05-04 16:20:00|10640.7|10634.7|10631.7|10625.7|10641.7|10635.7|10629.7|10623.7|200
1620145500000|2021-05-04 16:25:00|10630.7|10624.7|10634.7|10628.7|10640.7|10634.7|10629.7|10623.7|139
1620145800000|2021-05-04 16:30:00|10635.7|10629.7|10621.7|10615.7|10635.7|10629.7|10621.7|10615.7|91
1620146100000|2021-05-04 16:35:00|10623.7|10617.7|10627.7|10621.7|10632.7|10626.7|10620.7|10614.7|107
1620146400000|2021-05-04 16:40:00|10626.7|10620.7|10623.7|10617.7|10626.7|10620.7|10620.7|10614.7|70
1620146700000|2021-05-04 16:45:00|10622.7|10616.7|10621.7|10615.7|10624.7|10618.7|10616.7|10610.7|238
1620147000000|2021-05-04 16:50:00|10622.7|10616.7|10623.7|10617.7|10627.7|10621.7|10620.7|10614.7|103
1620147300000|2021-05-04 16:55:00|10622.7|10616.7|10619.7|10613.7|10625.7|10619.7|10618.7|10612.7|66
1620147600000|2021-05-04 17:00:00|10618.7|10612.7|10631.7|10625.7|10631.7|10625.7|10615.7|10609.7|95
1620147900000|2021-05-04 17:05:00|10629.7|10623.7|10635.7|10629.7|10636.7|10630.7|10624.7|10618.7|127
1620148200000|2021-05-04 17:10:00|10636.7|10630.7|10640.7|10634.7|10640.7|10634.7|10629.7|10623.7|110
1620148500000|2021-05-04 17:15:00|10639.7|10633.7|10634.7|10628.7|10641.7|10635.7|10634.7|10628.7|75
1620148800000|2021-05-04 17:20:00|10635.7|10629.7|10633.7|10627.7|10637.7|10631.7|10633.7|10627.7|104
1620149100000|2021-05-04 17:25:00|10632.7|10626.7|10637.7|10631.7|10641.7|10635.7|10632.7|10626.7|123
1620149400000|2021-05-04 17:30:00|10638.7|10632.7|10636.7|10630.7|10640.7|10634.7|10633.7|10627.7|52
1620149700000|2021-05-04 17:35:00|10637.7|10631.7|10641.7|10635.7|10643.7|10637.7|10637.7|10631.7|80
1620150000000|2021-05-04 17:40:00|10640.7|10634.7|10632.7|10626.7|10640.7|10634.7|10630.7|10624.7|51
1620150300000|2021-05-04 17:45:00|10633.7|10627.7|10635.7|10629.7|10638.7|10632.7|10627.7|10621.7|182
1620150600000|2021-05-04 17:50:00|10636.7|10630.7|10624.7|10618.7|10636.7|10630.7|10623.7|10617.7|102
1620150900000|2021-05-04 17:55:00|10623.7|10617.7|10629.7|10623.7|10631.7|10625.7|10622.7|10616.7|78
1620151200000|2021-05-04 18:00:00|10627.7|10621.7|10628.7|10622.7|10628.7|10622.7|10622.7|10616.7|72
1620151500000|2021-05-04 18:05:00|10632.7|10626.7|10630.7|10624.7|10634.7|10628.7|10627.7|10621.7|121
1620151800000|2021-05-04 18:10:00|10633.7|10627.7|10643.7|10637.7|10643.7|10637.7|10630.7|10624.7|96
1620152100000|2021-05-04 18:15:00|10642.7|10636.7|10639.7|10633.7|10644.7|10638.7|10637.7|10631.7|72
1620152400000|2021-05-04 18:20:00|10640.7|10634.7|10637.7|10631.7|10641.7|10635.7|10636.7|10630.7|83
1620152700000|2021-05-04 18:25:00|10638.7|10632.7|10630.7|10624.7|10638.7|10632.7|10628.7|10622.7|54
1620153000000|2021-05-04 18:30:00|10631.7|10625.7|10633.7|10627.7|10636.7|10630.7|10631.7|10625.7|80
1620153300000|2021-05-04 18:35:00|10634.7|10628.7|10634.7|10628.7|10635.7|10629.7|10631.7|10625.7|36
1620153600000|2021-05-04 18:40:00|10635.7|10629.7|10635.7|10629.7|10638.7|10632.7|10633.7|10627.7|64
1620153900000|2021-05-04 18:45:00|10634.7|10628.7|10639.7|10633.7|10640.7|10634.7|10634.7|10628.7|70
1620154200000|2021-05-04 18:50:00|10640.7|10634.7|10639.7|10633.7|10642.7|10636.7|10637.7|10631.7|93
1620154500000|2021-05-04 18:55:00|10640.7|10634.7|10649.9|10626.5|10649.9|10639.7|10639.7|10626.5|99
1620154800000|2021-05-04 19:00:00|10650.2|10626.8|10652.9|10629.5|10655.3|10631.9|10641.6|10618.2|0
1620155100000|2021-05-04 19:05:00|10652.8|10629.4|10648.4|10625|10653|10629.6|10645.5|10622.1|0
1620155400000|2021-05-04 19:10:00|10647.7|10624.3|10647.6|10624.2|10651.9|10628.5|10646.3|10622.9|0
1620155700000|2021-05-04 19:15:00|10647.4|10624|10648.1|10624.7|10650.9|10627.5|10647.1|10623.7|0
1620156000000|2021-05-04 19:20:00|10647.9|10624.5|10653.2|10629.8|10653.3|10629.9|10644|10620.6|0
1620156300000|2021-05-04 19:25:00|10652.9|10629.5|10653.5|10630.1|10653.7|10630.3|10647.6|10624.2|0
1620156600000|2021-05-04 19:30:00|10653.4|10630|10661.4|10638|10661.8|10638.4|10651|10627.6|0
1620156900000|2021-05-04 19:35:00|10661.7|10638.3|10662.1|10638.7|10666.7|10643.3|10658.9|10635.5|0
1620157200000|2021-05-04 19:40:00|10662.2|10638.8|10660.3|10636.9|10664.6|10641.2|10659.4|10636|0
1620157500000|2021-05-04 19:45:00|10660.4|10637|10659.7|10636.3|10660.6|10637.2|10656.1|10632.7|0
1620157800000|2021-05-04 19:50:00|10660.5|10637.1|10671.3|10647.9|10673.1|10649.7|10660.5|10637.1|0
1620158100000|2021-05-04 19:55:00|10671.4|10648|10680.1|10656.7|10680.1|10656.7|10669|10645.6|0
1620158400000|2021-05-04 20:00:00|10680.5|10657.1|10675.6|10652.2|10682.8|10659.4|10672.5|10649.1|0
1620158700000|2021-05-04 20:05:00|10676.1|10652.7|10669.8|10646.4|10676.1|10652.7|10669.8|10646.4|0
1620159000000|2021-05-04 20:10:00|10669.4|10646|10670.2|10646.8|10671.6|10648.2|10669.4|10646|0
1620159300000|2021-05-04 20:15:00|10670.4|10647|10670.1|10646.7|10670.5|10647.1|10669.8|10646.4|0
1620159600000|2021-05-04 20:20:00|10670.3|10646.9|10670.7|10647.3|10670.7|10647.3|10670|10646.6|0
1620159900000|2021-05-04 20:25:00|10670.8|10647.4|10671|10647.6|10671.2|10647.8|10670.7|10647.3|0
1620160200000|2021-05-04 20:30:00|10671.9|10648.5|10671|10647.6|10672.3|10648.9|10667.4|10644|0
1620160500000|2021-05-04 20:35:00|10671.4|10648|10672.3|10648.9|10672.3|10648.9|10670.5|10647.1|0
1620160800000|2021-05-04 20:40:00|10671.9|10648.5|10672.3|10648.9|10673.2|10649.8|10671.9|10648.5|0
1620161100000|2021-05-04 20:45:00|10671.9|10648.5|10672.3|10648.9|10672.7|10649.3|10671.9|10648.5|0
1620161400000|2021-05-04 20:50:00|10671.9|10648.5|10673.2|10649.8|10673.2|10649.8|10671.9|10648.5|0
1620161700000|2021-05-04 20:55:00|10673.6|10650.2|10674.5|10651.1|10674.5|10651.1|10672.7|10649.3|0
1620162000000|2021-05-04 21:00:00|10674.3|10650.9|10674.7|10651.3|10676.1|10652.7|10674.3|10650.9|0
1620162300000|2021-05-04 21:05:00|10674.6|10651.2|10674.7|10651.3|10675|10651.6|10674.5|10651.1|0
1620162600000|2021-05-04 21:10:00|10674.6|10651.2|10674.5|10651.1|10674.7|10651.3|10674.5|10651.1|0
1620162900000|2021-05-04 21:15:00|10674.6|10651.2|10674.5|10651.1|10674.7|10651.3|10674.5|10651.1|0
1620163200000|2021-05-04 21:20:00|10674.4|10651|10674.3|10650.9|10674.6|10651.2|10674.3|10650.9|0
1620163500000|2021-05-04 21:25:00|10674.4|10651|10674.3|10650.9|10674.5|10651.1|10674.3|10650.9|0
1620163800000|2021-05-04 21:30:00|10674.6|10651.2|10674.6|10651.2|10675.1|10651.7|10674.6|10651.2|0
1620164100000|2021-05-04 21:35:00|10674.8|10651.4|10676.1|10652.7|10676.1|10652.7|10674.5|10651.1|0
1620164400000|2021-05-04 21:40:00|10676.3|10652.9|10675.4|10652|10676.3|10652.9|10674.3|10650.9|0
1620164700000|2021-05-04 21:45:00|10675.5|10652.1|10675.8|10652.4|10675.9|10652.5|10675.5|10652.1|0
1620165000000|2021-05-04 21:50:00|10675.7|10652.3|10675.7|10652.3|10676|10652.6|10675.4|10652|0
1620165300000|2021-05-04 21:55:00|10675.8|10652.4|10675.9|10652.5|10676|10652.6|10675|10651.6|0
1620165600000|2021-05-04 22:00:00|10675.8|10652.4|10673|10649.6|10677|10653.6|10671.6|10648.2|0
1620165900000|2021-05-04 22:05:00|10672.7|10649.3|10671.2|10647.8|10673.2|10649.8|10669.4|10646|0
1620166200000|2021-05-04 22:10:00|10671.6|10648.2|10671.6|10648.2|10672.5|10649.1|10671.2|10647.8|0
1620166500000|2021-05-04 22:15:00|10671.2|10647.8|10673.6|10650.2|10674|10650.6|10671.2|10647.8|0
1620166800000|2021-05-04 22:20:00|10673.8|10650.4|10672.2|10648.8|10674|10650.6|10672.2|10648.8|0
1620167100000|2021-05-04 22:25:00|10672.7|10649.3|10672.7|10649.3|10672.7|10649.3|10671.8|10648.4|0
1620167400000|2021-05-04 22:30:00|10672.5|10649.1|10670.9|10647.5|10672.7|10649.3|10670.9|10647.5|0
1620167700000|2021-05-04 22:35:00|10671.3|10647.9|10672.7|10649.3|10672.7|10649.3|10670|10646.6|0
1620168000000|2021-05-04 22:40:00|10672.5|10649.1|10675.4|10652|10675.8|10652.4|10671.8|10648.4|0
1620168300000|2021-05-04 22:45:00|10675.8|10652.4|10674.5|10651.1|10676.3|10652.9|10674.5|10651.1|0
1620168600000|2021-05-04 22:50:00|10674.7|10651.3|10675.4|10652|10675.4|10652|10674|10650.6|0
1620168900000|2021-05-04 22:55:00|10675.8|10652.4|10674|10650.6|10675.8|10652.4|10673.1|10649.7|0
1620169200000|2021-05-04 23:00:00|10674.5|10651.1|10672.2|10648.8|10674.9|10651.5|10672.2|10648.8|0
1620169500000|2021-05-04 23:05:00|10672.7|10649.3|10674.9|10651.5|10674.9|10651.5|10672.2|10648.8|0
1620169800000|2021-05-04 23:10:00|10674|10650.6|10674.5|10651.1|10675.8|10652.4|10673.6|10650.2|0
1620170100000|2021-05-04 23:15:00|10674.7|10651.3|10674|10650.6|10675.4|10652|10673.6|10650.2|0
1620170400000|2021-05-04 23:20:00|10673.8|10650.4|10674.5|10651.1|10674.9|10651.5|10673.6|10650.2|0
1620170700000|2021-05-04 23:25:00|10674|10650.6|10672.2|10648.8|10674|10650.6|10672.2|10648.8|0
1620171000000|2021-05-04 23:30:00|10672.5|10649.1|10673.6|10650.2|10674|10650.6|10672.5|10649.1|0
1620171300000|2021-05-04 23:35:00|10673.1|10649.7|10672.5|10649.1|10673.1|10649.7|10672.2|10648.8|0
1620171600000|2021-05-04 23:40:00|10672.2|10648.8|10674.6|10651.2|10674.9|10651.5|10672.2|10648.8|0
1620171900000|2021-05-04 23:45:00|10674.8|10651.4|10674.6|10651.2|10675|10651.6|10674.1|10650.7|0
1620172200000|2021-05-04 23:50:00|10674.1|10650.7|10674.6|10651.2|10675.9|10652.5|10674.1|10650.7|0
1620172500000|2021-05-04 23:55:00|10675|10651.6|10677.7|10654.3|10677.7|10654.3|10675|10651.6|0
1620172800000|2021-05-05 00:00:00|10678.1|10654.7|10680.8|10657.4|10682.2|10658.8|10676.8|10653.4|0
1620173100000|2021-05-05 00:05:00|10681|10657.6|10679|10655.6|10681.7|10658.3|10679|10655.6|0
1620173400000|2021-05-05 00:10:00|10679.5|10656.1|10681.7|10658.3|10682.2|10658.8|10679.5|10656.1|0
1620173700000|2021-05-05 00:15:00|10682.2|10658.8|10684.6|10661.2|10688.7|10665.3|10681.7|10658.3|0
1620174000000|2021-05-05 00:20:00|10684.4|10661|10685.8|10662.4|10685.8|10662.4|10682.6|10659.2|0
1620174300000|2021-05-05 00:25:00|10685.9|10662.5|10686|10662.6|10686.5|10663.1|10685.8|10662.4|0
1620174600000|2021-05-05 00:30:00|10686.2|10662.8|10686.7|10663.3|10689.4|10666|10686|10662.6|0
1620174900000|2021-05-05 00:35:00|10687.1|10663.7|10688.5|10665.1|10690.7|10667.3|10687.1|10663.7|0
1620175200000|2021-05-05 00:40:00|10689.8|10666.4|10684.1|10660.7|10689.8|10666.4|10682.9|10659.5|0
1620175500000|2021-05-05 00:45:00|10684.2|10660.8|10687.4|10664|10687.4|10664|10684.2|10660.8|0
1620175800000|2021-05-05 00:50:00|10686|10662.6|10691.9|10668.5|10691.9|10668.5|10686|10662.6|0
1620176100000|2021-05-05 00:55:00|10692.6|10669.2|10688.5|10665.1|10693.7|10670.3|10688.5|10665.1|0
1620176400000|2021-05-05 01:00:00|10688.7|10665.3|10694.6|10671.2|10695.5|10672.1|10688.7|10665.3|0
1620176700000|2021-05-05 01:05:00|10694|10670.6|10696.2|10672.8|10701.4|10678|10694|10670.6|0
1620177000000|2021-05-05 01:10:00|10696.3|10672.9|10686.2|10662.8|10696.3|10672.9|10686.2|10662.8|0
1620177300000|2021-05-05 01:15:00|10686.4|10663|10709.8|10703.8|10722.8|10716.8|10686.4|10663|2032
1620177600000|2021-05-05 01:20:00|10710.8|10704.8|10713.8|10707.8|10714.8|10708.8|10697.8|10691.8|738
1620177900000|2021-05-05 01:25:00|10712.8|10706.8|10713.8|10707.8|10719.8|10713.8|10704.8|10698.8|631
1620178200000|2021-05-05 01:30:00|10711.8|10705.8|10708.8|10702.8|10714.8|10708.8|10689.8|10683.8|1711
1620178500000|2021-05-05 01:35:00|10707.8|10701.8|10710.8|10704.8|10720.8|10714.8|10694.8|10688.8|1748
1620178800000|2021-05-05 01:40:00|10709.8|10703.8|10754.8|10748.8|10759.8|10753.8|10706.8|10700.8|1727
1620179100000|2021-05-05 01:45:00|10755.8|10749.8|10784.8|10778.8|10793.8|10787.8|10754.8|10748.8|2410
1620179400000|2021-05-05 01:50:00|10785.8|10779.8|10813.8|10807.8|10824.8|10818.8|10782.8|10776.8|1780
1620179700000|2021-05-05 01:55:00|10812.8|10806.8|10808.8|10802.8|10834.8|10828.8|10808.8|10802.8|1412
1620180000000|2021-05-05 02:00:00|10809.8|10803.8|10810.8|10804.8|10829.8|10823.8|10809.8|10803.8|1110
1620180300000|2021-05-05 02:05:00|10811.8|10805.8|10807.8|10801.8|10823.8|10817.8|10805.8|10799.8|878
1620180600000|2021-05-05 02:10:00|10806.8|10800.8|10801.8|10795.8|10814.8|10808.8|10797.8|10791.8|505
1620180900000|2021-05-05 02:15:00|10803.8|10797.8|10792.8|10786.8|10814.8|10808.8|10788.8|10782.8|683
1620181200000|2021-05-05 02:20:00|10791.8|10785.8|10783.8|10777.8|10795.8|10789.8|10774.8|10768.8|715
1620181500000|2021-05-05 02:25:00|10782.8|10776.8|10777.8|10771.8|10787.8|10781.8|10773.8|10767.8|554
1620181800000|2021-05-05 02:30:00|10776.8|10770.8|10778.8|10772.8|10786.8|10780.8|10773.8|10767.8|422
1620182100000|2021-05-05 02:35:00|10777.8|10771.8|10770.8|10764.8|10787.8|10781.8|10770.8|10764.8|452
1620182400000|2021-05-05 02:40:00|10771.8|10765.8|10781.8|10775.8|10787.8|10781.8|10770.8|10764.8|297
1620182700000|2021-05-05 02:45:00|10780.8|10774.8|10789.8|10783.8|10792.8|10786.8|10779.8|10773.8|859
1620183000000|2021-05-05 02:50:00|10790.8|10784.8|10800.8|10794.8|10804.8|10798.8|10790.8|10784.8|395
1620183300000|2021-05-05 02:55:00|10801.8|10795.8|10811.8|10805.8|10816.8|10810.8|10801.8|10795.8|326
1620183600000|2021-05-05 03:00:00|10812.8|10806.8|10807.8|10801.8|10812.8|10806.8|10804.8|10798.8|304
1620183900000|2021-05-05 03:05:00|10806.8|10800.8|10798.8|10792.8|10810.8|10804.8|10796.8|10790.8|335
1620184200000|2021-05-05 03:10:00|10797.8|10791.8|10800.8|10794.8|10808.8|10802.8|10797.8|10791.8|214
1620184500000|2021-05-05 03:15:00|10798.8|10792.8|10793.8|10787.8|10802.8|10796.8|10793.8|10787.8|558
1620184800000|2021-05-05 03:20:00|10794.8|10788.8|10797.8|10791.8|10799.8|10793.8|10792.8|10786.8|407
1620185100000|2021-05-05 03:25:00|10798.8|10792.8|10801.8|10795.8|10808.8|10802.8|10798.8|10792.8|343
1620185400000|2021-05-05 03:30:00|10802.8|10796.8|10805.8|10799.8|10810.8|10804.8|10801.8|10795.8|323
1620185700000|2021-05-05 03:35:00|10806.8|10800.8|10802.8|10796.8|10810.8|10804.8|10801.8|10795.8|183
1620186000000|2021-05-05 03:40:00|10801.8|10795.8|10798.8|10792.8|10804.8|10798.8|10798.8|10792.8|223
1620186300000|2021-05-05 03:45:00|10797.8|10791.8|10795.8|10789.8|10802.8|10796.8|10792.8|10786.8|279
1620186600000|2021-05-05 03:50:00|10796.8|10790.8|10791.8|10785.8|10797.8|10791.8|10790.8|10784.8|523
1620186900000|2021-05-05 03:55:00|10790.8|10784.8|10791.8|10785.8|10796.8|10790.8|10788.8|10782.8|176
1620187200000|2021-05-05 04:00:00|10802.1|10778.7|10800.1|10776.7|10802.1|10778.7|10799.8|10776.4|0
1620187500000|2021-05-05 04:05:00|10799.9|10776.5|10800.5|10777.1|10800.5|10777.1|10799.8|10776.4|0
1620187800000|2021-05-05 04:10:00|10800.4|10777|10801.9|10778.5|10802.1|10778.7|10800.3|10776.9|0
1620188100000|2021-05-05 04:15:00|10801.8|10778.4|10800.3|10776.9|10801.9|10778.5|10800.3|10776.9|0
1620188400000|2021-05-05 04:20:00|10800.1|10776.7|10798.7|10775.3|10800.1|10776.7|10798.5|10775.1|0
1620188700000|2021-05-05 04:25:00|10798.8|10775.4|10800.3|10776.9|10800.5|10777.1|10798.7|10775.3|0
1620189000000|2021-05-05 04:30:00|10801.7|10778.3|10802|10778.6|10802.2|10778.8|10800.1|10776.7|0
1620189300000|2021-05-05 04:35:00|10802.2|10778.8|10803.1|10779.7|10803.6|10780.2|10801.8|10778.4|0
1620189600000|2021-05-05 04:40:00|10803.8|10780.4|10803.4|10780|10805|10781.6|10803.4|10780|0
1620189900000|2021-05-05 04:45:00|10804|10780.6|10801.3|10777.9|10805.2|10781.8|10801.3|10777.9|0
1620190200000|2021-05-05 04:50:00|10801.5|10778.1|10803.4|10780|10804.7|10781.3|10801.1|10777.7|0
1620190500000|2021-05-05 04:55:00|10803.1|10779.7|10803.4|10780|10804.7|10781.3|10803.1|10779.7|0
1620190800000|2021-05-05 05:00:00|10785.8|10779.8|10772.8|10766.8|10793.8|10787.8|10771.8|10765.8|985
1620191100000|2021-05-05 05:05:00|10771.8|10765.8|10755.8|10749.8|10773.8|10767.8|10752.8|10746.8|689
1620191400000|2021-05-05 05:10:00|10756.8|10750.8|10751.8|10745.8|10760.8|10754.8|10746.8|10740.8|663
1620191700000|2021-05-05 05:15:00|10752.8|10746.8|10737.8|10731.8|10752.8|10746.8|10736.8|10730.8|530
1620192000000|2021-05-05 05:20:00|10736.8|10730.8|10730.8|10724.8|10738.8|10732.8|10726.8|10720.8|1294
1620192300000|2021-05-05 05:25:00|10729.8|10723.8|10727.8|10721.8|10731.8|10725.8|10721.8|10715.8|611
1620192600000|2021-05-05 05:30:00|10726.8|10720.8|10727.8|10721.8|10732.8|10726.8|10722.8|10716.8|559
1620192900000|2021-05-05 05:35:00|10726.8|10720.8|10730.8|10724.8|10734.8|10728.8|10723.8|10717.8|354
1620193200000|2021-05-05 05:40:00|10731.8|10725.8|10733.8|10727.8|10735.8|10729.8|10723.8|10717.8|259
1620193500000|2021-05-05 05:45:00|10732.8|10726.8|10740.8|10734.8|10743.8|10737.8|10730.8|10724.8|265
1620193800000|2021-05-05 05:50:00|10739.8|10733.8|10734.8|10728.8|10744.8|10738.8|10734.8|10728.8|470
1620194100000|2021-05-05 05:55:00|10733.8|10727.8|10752.8|10746.8|10753.8|10747.8|10731.8|10725.8|425
1620194400000|2021-05-05 06:00:00|10753.8|10747.8|10756.8|10750.8|10764.8|10758.8|10750.8|10744.8|606
1620194700000|2021-05-05 06:05:00|10757.8|10751.8|10753.8|10747.8|10759.8|10753.8|10750.8|10744.8|247
1620195000000|2021-05-05 06:10:00|10752.8|10746.8|10748.8|10742.8|10754.8|10748.8|10743.8|10737.8|284
1620195300000|2021-05-05 06:15:00|10747.8|10741.8|10745.8|10739.8|10749.8|10743.8|10744.8|10738.8|224
1620195600000|2021-05-05 06:20:00|10744.8|10738.8|10744.8|10738.8|10744.8|10738.8|10738.8|10732.8|258
1620195900000|2021-05-05 06:25:00|10743.8|10737.8|10739.8|10733.8|10747.8|10741.8|10737.8|10731.8|298
1620196200000|2021-05-05 06:30:00|10738.8|10732.8|10740.8|10734.8|10741.8|10735.8|10733.8|10727.8|209
1620196500000|2021-05-05 06:35:00|10739.8|10733.8|10738.8|10732.8|10741.8|10735.8|10732.8|10726.8|400
1620196800000|2021-05-05 06:40:00|10737.8|10731.8|10737.8|10731.8|10738.8|10732.8|10734.8|10728.8|135
1620197100000|2021-05-05 06:45:00|10738.8|10732.8|10740.8|10734.8|10745.8|10739.8|10737.8|10731.8|279
1620197400000|2021-05-05 06:50:00|10739.8|10733.8|10735.8|10729.8|10740.8|10734.8|10734.8|10728.8|296
1620197700000|2021-05-05 06:55:00|10736.8|10730.8|10716.8|10710.8|10737.8|10731.8|10710.8|10704.8|885
1620198000000|2021-05-05 07:00:00|10715.8|10709.8|10712.8|10706.8|10721.8|10715.8|10711.8|10705.8|823
1620198300000|2021-05-05 07:05:00|10713.8|10707.8|10718.8|10712.8|10719.8|10713.8|10710.8|10704.8|440
1620198600000|2021-05-05 07:10:00|10719.8|10713.8|10722.8|10716.8|10725.8|10719.8|10715.8|10709.8|461
1620198900000|2021-05-05 07:15:00|10721.8|10715.8|10716.8|10710.8|10725.8|10719.8|10715.8|10709.8|939
1620199200000|2021-05-05 07:20:00|10717.8|10711.8|10724.8|10718.8|10727.8|10721.8|10717.8|10711.8|530
1620199500000|2021-05-05 07:25:00|10723.8|10717.8|10726.8|10720.8|10726.8|10720.8|10717.8|10711.8|577
1620199800000|2021-05-05 07:30:00|10727.8|10721.8|10733.8|10727.8|10735.8|10729.8|10727.8|10721.8|713
1620200100000|2021-05-05 07:35:00|10734.8|10728.8|10732.8|10726.8|10740.8|10734.8|10730.8|10724.8|606
1620200400000|2021-05-05 07:40:00|10731.8|10725.8|10725.8|10719.8|10733.8|10727.8|10725.8|10719.8|717
1620200700000|2021-05-05 07:45:00|10726.8|10720.8|10722.8|10716.8|10726.8|10720.8|10720.8|10714.8|452
1620201000000|2021-05-05 07:50:00|10723.8|10717.8|10725.8|10719.8|10730.8|10724.8|10722.8|10716.8|1557
1620201300000|2021-05-05 07:55:00|10724.8|10718.8|10726.8|10720.8|10729.8|10723.8|10723.8|10717.8|1816
1620201600000|2021-05-05 08:00:00|10727.8|10721.8|10726.8|10720.8|10732.8|10726.8|10724.8|10718.8|932
1620201900000|2021-05-05 08:05:00|10727.8|10721.8|10725.8|10719.8|10732.8|10726.8|10725.8|10719.8|963
1620202200000|2021-05-05 08:10:00|10726.8|10720.8|10722.8|10716.8|10729.8|10723.8|10722.8|10716.8|769
1620202500000|2021-05-05 08:15:00|10723.8|10717.8|10726.8|10720.8|10728.8|10722.8|10723.8|10717.8|699
1620202800000|2021-05-05 08:20:00|10727.8|10721.8|10729.8|10723.8|10730.8|10724.8|10726.8|10720.8|327
1620203100000|2021-05-05 08:25:00|10728.8|10722.8|10734.8|10728.8|10741.8|10735.8|10728.8|10722.8|573
1620203400000|2021-05-05 08:30:00|10747.3|10723.9|10751.1|10727.7|10752.7|10729.3|10745.9|10722.5|0
1620203700000|2021-05-05 08:35:00|10752.5|10729.1|10748.9|10725.5|10753.6|10730.2|10748.9|10725.5|0
1620204000000|2021-05-05 08:40:00|10750.2|10726.8|10745.4|10722|10750.2|10726.8|10745.1|10721.7|0
1620204300000|2021-05-05 08:45:00|10745.6|10722.2|10751.9|10728.5|10752.1|10728.7|10745.6|10722.2|0
1620204600000|2021-05-05 08:50:00|10752|10728.6|10747.4|10724|10753.7|10730.3|10747.2|10723.8|0
1620204900000|2021-05-05 08:55:00|10747.6|10724.2|10744.2|10720.8|10749.4|10726|10744|10720.6|0
1620205200000|2021-05-05 09:00:00|10744.1|10720.7|10746.5|10723.1|10746.5|10723.1|10743.1|10719.7|0
1620205500000|2021-05-05 09:05:00|10746.4|10723|10749.4|10726|10749.7|10726.3|10745.8|10722.4|0
1620205800000|2021-05-05 09:10:00|10749.6|10726.2|10748.1|10724.7|10749.6|10726.2|10746|10722.6|0
1620206100000|2021-05-05 09:15:00|10749.4|10726|10748.8|10742.8|10751.3|10745.3|10737.8|10726|180
1620206400000|2021-05-05 09:20:00|10748.3|10742.3|10748.3|10742.3|10750.3|10744.3|10745.8|10739.8|73
1620206700000|2021-05-05 09:25:00|10747.8|10741.8|10741.3|10735.3|10748.3|10742.3|10741.3|10735.3|28
1620207000000|2021-05-05 09:30:00|10741.8|10735.8|10742.3|10736.3|10745.3|10739.3|10741.8|10735.8|32
1620207300000|2021-05-05 09:35:00|10741.8|10735.8|10740.3|10734.3|10743.3|10737.3|10739.3|10733.3|55
1620207600000|2021-05-05 09:40:00|10740.8|10734.8|10738.8|10732.8|10741.3|10735.3|10738.3|10732.3|16
1620207900000|2021-05-05 09:45:00|10739.3|10733.3|10745.3|10739.3|10746.3|10740.3|10739.3|10733.3|131
1620208200000|2021-05-05 09:50:00|10744.8|10738.8|10744.8|10738.8|10747.3|10741.3|10744.3|10738.3|58
1620208500000|2021-05-05 09:55:00|10745.3|10739.3|10742.3|10736.3|10746.8|10740.8|10742.3|10736.3|13
1620208800000|2021-05-05 10:00:00|10742.8|10736.8|10740.8|10734.8|10745.3|10739.3|10740.3|10734.3|33
1620209100000|2021-05-05 10:05:00|10741.3|10735.3|10739.8|10733.8|10742.8|10736.8|10739.8|10733.8|12
1620209400000|2021-05-05 10:10:00|10739.3|10733.3|10739.3|10733.3|10739.3|10733.3|10737.3|10731.3|15
1620209700000|2021-05-05 10:15:00|10740.3|10734.3|10743.3|10737.3|10743.8|10737.8|10739.8|10733.8|30
1620210000000|2021-05-05 10:20:00|10743.8|10737.8|10748.3|10742.3|10748.8|10742.8|10743.8|10737.8|14
1620210300000|2021-05-05 10:25:00|10748.8|10742.8|10745.8|10739.8|10748.8|10742.8|10744.3|10738.3|31
1620210600000|2021-05-05 10:30:00|10745.3|10739.3|10749.3|10743.3|10749.3|10743.3|10744.8|10738.8|14
1620210900000|2021-05-05 10:35:00|10748.8|10742.8|10753.3|10747.3|10754.3|10748.3|10747.8|10741.8|35
1620211200000|2021-05-05 10:40:00|10753.8|10747.8|10749.3|10743.3|10754.3|10748.3|10749.3|10743.3|52
1620211500000|2021-05-05 10:45:00|10749.8|10743.8|10749.8|10743.8|10750.8|10744.8|10749.3|10743.3|26
1620211800000|2021-05-05 10:50:00|10750.3|10744.3|10749.3|10743.3|10750.8|10744.8|10747.3|10741.3|132
1620212100000|2021-05-05 10:55:00|10748.8|10742.8|10749.8|10743.8|10751.3|10745.3|10748.8|10742.8|52
1620212400000|2021-05-05 11:00:00|10749.3|10743.3|10749.8|10743.8|10751.3|10745.3|10748.8|10742.8|34
1620212700000|2021-05-05 11:05:00|10750.3|10744.3|10748.3|10742.3|10751.3|10745.3|10747.3|10741.3|122
1620213000000|2021-05-05 11:10:00|10747.8|10741.8|10748.8|10742.8|10749.3|10743.3|10747.3|10741.3|17
1620213300000|2021-05-05 11:15:00|10748.3|10742.3|10747.3|10741.3|10749.3|10743.3|10747.3|10741.3|28
1620213600000|2021-05-05 11:20:00|10746.8|10740.8|10748.3|10742.3|10748.3|10742.3|10746.3|10740.3|16
1620213900000|2021-05-05 11:25:00|10747.8|10741.8|10754.3|10748.3|10755.3|10749.3|10747.8|10741.8|22
1620214200000|2021-05-05 11:30:00|10753.8|10747.8|10753.3|10747.3|10754.3|10748.3|10751.3|10745.3|27
1620214500000|2021-05-05 11:35:00|10752.8|10746.8|10750.8|10744.8|10753.3|10747.3|10750.3|10744.3|17
1620214800000|2021-05-05 11:40:00|10750.3|10744.3|10753.3|10747.3|10756.3|10750.3|10750.3|10744.3|43
1620215100000|2021-05-05 11:45:00|10753.8|10747.8|10752.3|10746.3|10755.3|10749.3|10752.3|10746.3|21
1620215400000|2021-05-05 11:50:00|10752.8|10746.8|10753.3|10747.3|10755.3|10749.3|10752.8|10746.8|39
1620215700000|2021-05-05 11:55:00|10752.8|10746.8|10750.8|10744.8|10753.3|10747.3|10750.3|10744.3|26
1620216000000|2021-05-05 12:00:00|10750.3|10744.3|10754.3|10748.3|10755.3|10749.3|10750.3|10744.3|39
1620216300000|2021-05-05 12:05:00|10754.8|10748.8|10755.3|10749.3|10756.3|10750.3|10753.3|10747.3|56
1620216600000|2021-05-05 12:10:00|10755.8|10749.8|10751.8|10745.8|10756.8|10750.8|10750.8|10744.8|80
1620216900000|2021-05-05 12:15:00|10752.3|10746.3|10754.8|10748.8|10762.3|10756.3|10752.3|10746.3|133
1620217200000|2021-05-05 12:20:00|10755.3|10749.3|10748.8|10742.8|10755.3|10749.3|10747.8|10741.8|90
1620217500000|2021-05-05 12:25:00|10748.3|10742.3|10744.3|10738.3|10749.8|10743.8|10743.3|10737.3|122
1620217800000|2021-05-05 12:30:00|10743.8|10737.8|10732.8|10726.8|10744.8|10738.8|10731.3|10725.3|116
1620218100000|2021-05-05 12:35:00|10733.3|10727.3|10735.8|10729.8|10740.3|10734.3|10731.3|10725.3|79
1620218400000|2021-05-05 12:40:00|10735.3|10729.3|10738.8|10732.8|10739.3|10733.3|10735.3|10729.3|13
1620218700000|2021-05-05 12:45:00|10739.3|10733.3|10740.8|10734.8|10741.3|10735.3|10735.3|10729.3|36
1620219000000|2021-05-05 12:50:00|10741.3|10735.3|10739.3|10733.3|10741.8|10735.8|10739.3|10733.3|65
1620219300000|2021-05-05 12:55:00|10739.8|10733.8|10737.8|10731.8|10739.8|10733.8|10737.3|10731.3|43
1620219600000|2021-05-05 13:00:00|10738.3|10732.3|10736.3|10730.3|10738.3|10732.3|10733.3|10727.3|54
1620219900000|2021-05-05 13:05:00|10736.8|10730.8|10744.3|10738.3|10747.8|10741.8|10736.8|10730.8|32
1620220200000|2021-05-05 13:10:00|10743.8|10737.8|10746.8|10740.8|10748.3|10742.3|10743.8|10737.8|18
1620220500000|2021-05-05 13:15:00|10746.3|10740.3|10747.3|10741.3|10747.8|10741.8|10744.8|10738.8|49
1620220800000|2021-05-05 13:20:00|10747.8|10741.8|10740.8|10734.8|10747.8|10741.8|10740.3|10734.3|43
1620221100000|2021-05-05 13:25:00|10740.3|10734.3|10741.8|10735.8|10745.3|10739.3|10739.3|10733.3|37
1620221400000|2021-05-05 13:30:00|10741.3|10735.3|10754.8|10748.8|10760.3|10754.3|10739.3|10733.3|336
1620221700000|2021-05-05 13:35:00|10755.3|10749.3|10744.3|10738.3|10755.8|10749.8|10742.8|10736.8|280
1620222000000|2021-05-05 13:40:00|10745.3|10739.3|10745.8|10739.8|10749.3|10743.3|10740.8|10734.8|263
1620222300000|2021-05-05 13:45:00|10745.3|10739.3|10747.3|10741.3|10759.3|10753.3|10745.3|10739.3|240
1620222600000|2021-05-05 13:50:00|10747.8|10741.8|10745.8|10739.8|10752.3|10746.3|10743.8|10737.8|256
1620222900000|2021-05-05 13:55:00|10746.3|10740.3|10738.3|10732.3|10749.3|10743.3|10736.3|10730.3|163
1620223200000|2021-05-05 14:00:00|10737.8|10731.8|10722.3|10716.3|10739.3|10733.3|10717.8|10711.8|258
1620223500000|2021-05-05 14:05:00|10721.8|10715.8|10721.3|10715.3|10725.3|10719.3|10711.3|10705.3|244
1620223800000|2021-05-05 14:10:00|10720.8|10714.8|10726.3|10720.3|10731.3|10725.3|10718.3|10712.3|169
1620224100000|2021-05-05 14:15:00|10725.8|10719.8|10730.3|10724.3|10733.8|10727.8|10719.3|10713.3|111
1620224400000|2021-05-05 14:20:00|10730.8|10724.8|10722.8|10716.8|10731.3|10725.3|10716.3|10710.3|191
1620224700000|2021-05-05 14:25:00|10723.3|10717.3|10729.3|10723.3|10731.8|10725.8|10722.8|10716.8|55
1620225000000|2021-05-05 14:30:00|10728.8|10722.8|10738.8|10732.8|10739.3|10733.3|10728.3|10722.3|161
1620225300000|2021-05-05 14:35:00|10739.3|10733.3|10741.3|10735.3|10743.3|10737.3|10737.3|10731.3|186
1620225600000|2021-05-05 14:40:00|10741.8|10735.8|10753.8|10747.8|10758.3|10752.3|10741.8|10735.8|177
1620225900000|2021-05-05 14:45:00|10754.3|10748.3|10751.3|10745.3|10755.3|10749.3|10748.8|10742.8|108
1620226200000|2021-05-05 14:50:00|10751.8|10745.8|10754.8|10748.8|10761.3|10755.3|10751.8|10745.8|113
1620226500000|2021-05-05 14:55:00|10754.3|10748.3|10757.8|10751.8|10761.3|10755.3|10753.8|10747.8|126
1620226800000|2021-05-05 15:00:00|10760.8|10754.8|10756.8|10750.8|10761.8|10755.8|10752.8|10746.8|170
1620227100000|2021-05-05 15:05:00|10757.8|10751.8|10758.8|10752.8|10762.8|10756.8|10754.8|10748.8|102
1620227400000|2021-05-05 15:10:00|10759.8|10753.8|10761.8|10755.8|10761.8|10755.8|10754.8|10748.8|98
1620227700000|2021-05-05 15:15:00|10757.8|10751.8|10757.8|10751.8|10759.8|10753.8|10750.8|10744.8|143
1620228000000|2021-05-05 15:20:00|10758.8|10752.8|10757.8|10751.8|10762.8|10756.8|10756.8|10750.8|99
1620228300000|2021-05-05 15:25:00|10758.8|10752.8|10757.8|10751.8|10761.8|10755.8|10754.8|10748.8|81
1620228600000|2021-05-05 15:30:00|10758.8|10752.8|10766.8|10760.8|10767.8|10761.8|10755.8|10749.8|102
1620228900000|2021-05-05 15:35:00|10767.8|10761.8|10767.8|10761.8|10768.8|10762.8|10763.8|10757.8|131
1620229200000|2021-05-05 15:40:00|10766.8|10760.8|10768.8|10762.8|10769.8|10763.8|10764.8|10758.8|52
1620229500000|2021-05-05 15:45:00|10767.8|10761.8|10763.8|10757.8|10768.8|10762.8|10763.8|10757.8|145
1620229800000|2021-05-05 15:50:00|10765.8|10759.8|10767.8|10761.8|10767.8|10761.8|10764.8|10758.8|26
1620230100000|2021-05-05 15:55:00|10768.8|10762.8|10768.8|10762.8|10770.8|10764.8|10767.8|10761.8|76
1620230400000|2021-05-05 16:00:00|10769.8|10763.8|10771.8|10765.8|10774.8|10768.8|10769.8|10763.8|101
1620230700000|2021-05-05 16:05:00|10769.8|10763.8|10770.8|10764.8|10773.8|10767.8|10768.8|10762.8|56
1620231000000|2021-05-05 16:10:00|10771.8|10765.8|10770.8|10764.8|10771.8|10765.8|10769.8|10763.8|99
1620231300000|2021-05-05 16:15:00|10772.8|10766.8|10770.8|10764.8|10773.8|10767.8|10770.8|10764.8|18
1620231600000|2021-05-05 16:20:00|10769.8|10763.8|10769.8|10763.8|10772.8|10766.8|10769.8|10763.8|50
1620231900000|2021-05-05 16:25:00|10768.8|10762.8|10769.8|10763.8|10770.8|10764.8|10767.8|10761.8|39
1620232200000|2021-05-05 16:30:00|10770.8|10764.8|10767.8|10761.8|10770.8|10764.8|10765.8|10759.8|39
1620232500000|2021-05-05 16:35:00|10766.8|10760.8|10759.8|10753.8|10766.8|10760.8|10759.8|10753.8|72
1620232800000|2021-05-05 16:40:00|10758.8|10752.8|10759.8|10753.8|10759.8|10753.8|10755.8|10749.8|42
1620233100000|2021-05-05 16:45:00|10760.8|10754.8|10762.8|10756.8|10763.8|10757.8|10759.8|10753.8|25
1620233400000|2021-05-05 16:50:00|10764.8|10758.8|10762.8|10756.8|10764.8|10758.8|10762.8|10756.8|36
1620233700000|2021-05-05 16:55:00|10765.8|10759.8|10754.8|10748.8|10766.8|10760.8|10753.8|10747.8|122
1620234000000|2021-05-05 17:00:00|10755.8|10749.8|10747.8|10741.8|10759.8|10753.8|10745.8|10739.8|74
1620234300000|2021-05-05 17:05:00|10750.8|10744.8|10757.8|10751.8|10758.8|10752.8|10749.8|10743.8|23
1620234600000|2021-05-05 17:10:00|10758.8|10752.8|10758.8|10752.8|10759.8|10753.8|10755.8|10749.8|34
1620234900000|2021-05-05 17:15:00|10757.8|10751.8|10757.8|10751.8|10758.8|10752.8|10756.8|10750.8|22
1620235200000|2021-05-05 17:20:00|10758.8|10752.8|10760.8|10754.8|10761.8|10755.8|10758.8|10752.8|28
1620235500000|2021-05-05 17:25:00|10759.8|10753.8|10762.8|10756.8|10764.8|10758.8|10757.8|10751.8|66
1620235800000|2021-05-05 17:30:00|10763.8|10757.8|10760.8|10754.8|10763.8|10757.8|10760.8|10754.8|9
1620236100000|2021-05-05 17:35:00|10759.8|10753.8|10764.8|10758.8|10764.8|10758.8|10758.8|10752.8|32
1620236400000|2021-05-05 17:40:00|10763.8|10757.8|10762.8|10756.8|10763.8|10757.8|10762.8|10756.8|18
1620236700000|2021-05-05 17:45:00|10763.8|10757.8|10763.8|10757.8|10764.8|10758.8|10763.8|10757.8|4
1620237000000|2021-05-05 17:50:00|10765.8|10759.8|10766.8|10760.8|10767.8|10761.8|10763.8|10757.8|47
1620237300000|2021-05-05 17:55:00|10763.8|10757.8|10762.8|10756.8|10763.8|10757.8|10759.8|10753.8|31
1620237600000|2021-05-05 18:00:00|10763.8|10757.8|10759.8|10753.8|10763.8|10757.8|10757.8|10751.8|48
1620237900000|2021-05-05 18:05:00|10757.8|10751.8|10753.8|10747.8|10759.8|10753.8|10751.8|10745.8|70
1620238200000|2021-05-05 18:10:00|10752.8|10746.8|10754.8|10748.8|10755.8|10749.8|10751.8|10745.8|24
1620238500000|2021-05-05 18:15:00|10757.8|10751.8|10758.8|10752.8|10760.8|10754.8|10754.8|10748.8|76
1620238800000|2021-05-05 18:20:00|10757.8|10751.8|10756.8|10750.8|10757.8|10751.8|10756.8|10750.8|26
1620239100000|2021-05-05 18:25:00|10757.8|10751.8|10759.8|10753.8|10761.8|10755.8|10755.8|10749.8|21
1620239400000|2021-05-05 18:30:00|10757.8|10751.8|10761.8|10755.8|10763.8|10757.8|10757.8|10751.8|53
1620239700000|2021-05-05 18:35:00|10760.8|10754.8|10760.8|10754.8|10762.8|10756.8|10759.8|10753.8|39
1620240000000|2021-05-05 18:40:00|10761.8|10755.8|10755.8|10749.8|10761.8|10755.8|10755.8|10749.8|46
1620240300000|2021-05-05 18:45:00|10756.8|10750.8|10762.8|10756.8|10763.8|10757.8|10755.8|10749.8|52
1620240600000|2021-05-05 18:50:00|10761.8|10755.8|10761.8|10755.8|10761.8|10755.8|10758.8|10752.8|69
1620240900000|2021-05-05 18:55:00|10760.8|10754.8|10771.6|10748.2|10771.7|10763.8|10760.8|10748.2|75
1620241200000|2021-05-05 19:00:00|10771.5|10748.1|10762.5|10739.1|10772.4|10749|10759.8|10736.4|0
1620241500000|2021-05-05 19:05:00|10762.4|10739|10761.3|10737.9|10769|10745.6|10761.2|10737.8|0
1620241800000|2021-05-05 19:10:00|10761.4|10738|10757.7|10734.3|10762.4|10739|10757.7|10734.3|0
1620242100000|2021-05-05 19:15:00|10757.6|10734.2|10754.5|10731.1|10757.7|10734.3|10754|10730.6|0
1620242400000|2021-05-05 19:20:00|10754.4|10731|10746.6|10723.2|10754.5|10731.1|10745.8|10722.4|0
1620242700000|2021-05-05 19:25:00|10746.5|10723.1|10748.1|10724.7|10749.1|10725.7|10739.8|10716.4|0
1620243000000|2021-05-05 19:30:00|10748|10724.6|10754.6|10731.2|10754.6|10731.2|10745.9|10722.5|0
1620243300000|2021-05-05 19:35:00|10754.5|10731.1|10756.8|10733.4|10758|10734.6|10753.1|10729.7|0
1620243600000|2021-05-05 19:40:00|10756.7|10733.3|10752.8|10729.4|10756.7|10733.3|10751.2|10727.8|0
1620243900000|2021-05-05 19:45:00|10753|10729.6|10748.2|10724.8|10754.1|10730.7|10748.2|10724.8|0
1620244200000|2021-05-05 19:50:00|10748.3|10724.9|10745.7|10722.3|10748.3|10724.9|10740.5|10717.1|0
1620244500000|2021-05-05 19:55:00|10745.8|10722.4|10751.6|10728.2|10753.2|10729.8|10743.4|10720|0
1620244800000|2021-05-05 20:00:00|10751.2|10727.8|10748|10724.6|10752.5|10729.1|10743|10719.6|0
1620245100000|2021-05-05 20:05:00|10747.6|10724.2|10753|10729.6|10754.3|10730.9|10747.6|10724.2|0
1620245400000|2021-05-05 20:10:00|10753.4|10730|10751.7|10728.3|10754.3|10730.9|10750.3|10726.9|0
1620245700000|2021-05-05 20:15:00|10752|10728.6|10752.2|10728.8|10752.3|10728.9|10751.4|10728|0
1620246000000|2021-05-05 20:20:00|10752.3|10728.9|10752.2|10728.8|10752.5|10729.1|10751.6|10728.2|0
1620246300000|2021-05-05 20:25:00|10752.1|10728.7|10752.5|10729.1|10752.8|10729.4|10752.1|10728.7|0
1620246600000|2021-05-05 20:30:00|10751.8|10728.4|10748.2|10724.8|10752.7|10729.3|10748.2|10724.8|0
1620246900000|2021-05-05 20:35:00|10748.7|10725.3|10747.3|10723.9|10750.5|10727.1|10747.3|10723.9|0
1620247200000|2021-05-05 20:40:00|10747.8|10724.4|10749.1|10725.7|10749.6|10726.2|10747.3|10723.9|0
1620247500000|2021-05-05 20:45:00|10748.7|10725.3|10749.1|10725.7|10749.1|10725.7|10747.8|10724.4|0
1620247800000|2021-05-05 20:50:00|10748.7|10725.3|10746.4|10723|10749.1|10725.7|10746.4|10723|0
1620248100000|2021-05-05 20:55:00|10747.3|10723.9|10746.2|10722.8|10747.8|10724.4|10745.1|10721.7|0
1620248400000|2021-05-05 21:00:00|10746.3|10722.9|10744|10720.6|10746.7|10723.3|10744|10720.6|0
1620248700000|2021-05-05 21:05:00|10744.2|10720.8|10744|10720.6|10744.4|10721|10743.5|10720.1|0
1620249000000|2021-05-05 21:10:00|10743.2|10719.8|10743.6|10720.2|10743.9|10720.5|10742.6|10719.2|0
1620249300000|2021-05-05 21:15:00|10743.5|10720.1|10744.6|10721.2|10744.6|10721.2|10742.4|10719|0
1620249600000|2021-05-05 21:20:00|10744.3|10720.9|10744.5|10721.1|10744.5|10721.1|10744.1|10720.7|0
1620249900000|2021-05-05 21:25:00|10744.4|10721|10745.2|10721.8|10745.2|10721.8|10744.3|10720.9|0
1620250200000|2021-05-05 21:30:00|10745|10721.6|10745.4|10722|10746.1|10722.7|10745|10721.6|0
1620250500000|2021-05-05 21:35:00|10746.1|10722.7|10745.5|10722.1|10746.1|10722.7|10744.9|10721.5|0
1620250800000|2021-05-05 21:40:00|10745.4|10722|10745.3|10721.9|10745.4|10722|10745.2|10721.8|0
1620251100000|2021-05-05 21:45:00|10745.2|10721.8|10745.4|10722|10745.4|10722|10745|10721.6|0
1620251400000|2021-05-05 21:50:00|10745.3|10721.9|10745.7|10722.3|10746.1|10722.7|10745.3|10721.9|0
1620251700000|2021-05-05 21:55:00|10745.2|10721.8|10745.9|10722.5|10746.3|10722.9|10745|10721.6|0
1620252000000|2021-05-05 22:00:00|10747.3|10723.9|10748.5|10725.1|10750.7|10727.3|10746.9|10723.5|0
1620252300000|2021-05-05 22:05:00|10748.9|10725.5|10745.3|10721.9|10750.3|10726.9|10744.4|10721|0
1620252600000|2021-05-05 22:10:00|10744.8|10721.4|10746.2|10722.8|10746.7|10723.3|10743.5|10720.1|0
1620252900000|2021-05-05 22:15:00|10746.4|10723|10744.4|10721|10746.7|10723.3|10743.9|10720.5|0
1620253200000|2021-05-05 22:20:00|10743.9|10720.5|10743.5|10720.1|10744.4|10721|10740.8|10717.4|0
1620253500000|2021-05-05 22:25:00|10743|10719.6|10743.9|10720.5|10743.9|10720.5|10742.6|10719.2|0
1620253800000|2021-05-05 22:30:00|10744.8|10721.4|10743.9|10720.5|10747.3|10723.9|10743.9|10720.5|0
1620254100000|2021-05-05 22:35:00|10744.2|10720.8|10743.5|10720.1|10744.4|10721|10742.1|10718.7|0
1620254400000|2021-05-05 22:40:00|10743.3|10719.9|10741.7|10718.3|10743.3|10719.9|10741.2|10717.8|0
1620254700000|2021-05-05 22:45:00|10742.1|10718.7|10742.1|10718.7|10742.1|10718.7|10741.7|10718.3|0
1620255000000|2021-05-05 22:50:00|10741.7|10718.3|10742.1|10718.7|10743|10719.6|10741.2|10717.8|0
1620255300000|2021-05-05 22:55:00|10741.7|10718.3|10741.7|10718.3|10744.6|10721.2|10741.7|10718.3|0
1620255600000|2021-05-05 23:00:00|10742.1|10718.7|10742.6|10719.2|10743|10719.6|10741.7|10718.3|0
1620255900000|2021-05-05 23:05:00|10742.1|10718.7|10746.7|10723.3|10747.1|10723.7|10741.7|10718.3|0
1620256200000|2021-05-05 23:10:00|10746.2|10722.8|10746.2|10722.8|10748.5|10725.1|10744.8|10721.4|0
1620256500000|2021-05-05 23:15:00|10746.7|10723.3|10745.3|10721.9|10746.7|10723.3|10745.3|10721.9|0
1620256800000|2021-05-05 23:20:00|10745.8|10722.4|10743.5|10720.1|10745.8|10722.4|10743.5|10720.1|0
1620257100000|2021-05-05 23:25:00|10743.9|10720.5|10745.8|10722.4|10746.2|10722.8|10743.9|10720.5|0
1620257400000|2021-05-05 23:30:00|10746.2|10722.8|10743|10719.6|10746.2|10722.8|10742.1|10718.7|0
1620257700000|2021-05-05 23:35:00|10742.6|10719.2|10743|10719.6|10743.9|10720.5|10742.6|10719.2|0
1620258000000|2021-05-05 23:40:00|10743.3|10719.9|10744.8|10721.4|10745.8|10722.4|10743.3|10719.9|0
1620258300000|2021-05-05 23:45:00|10745.3|10721.9|10745.3|10721.9|10746.2|10722.8|10743.9|10720.5|0
1620258600000|2021-05-05 23:50:00|10745.5|10722.1|10750.7|10727.3|10751.6|10728.2|10745.5|10722.1|0
1620258900000|2021-05-05 23:55:00|10750.9|10727.5|10750.7|10727.3|10751.6|10728.2|10749.4|10726|0
1620259200000|2021-05-06 00:00:00|10750.3|10726.9|10752.5|10729.1|10753.6|10730.2|10749.8|10726.4|0
1620259500000|2021-05-06 00:05:00|10753|10729.6|10748.9|10725.5|10753|10729.6|10748|10724.6|0
1620259800000|2021-05-06 00:10:00|10748.5|10725.1|10748.5|10725.1|10751.2|10727.8|10748|10724.6|0
1620260100000|2021-05-06 00:15:00|10748.7|10725.3|10750.9|10727.5|10753.8|10730.4|10747.8|10724.4|0
1620260400000|2021-05-06 00:20:00|10750.7|10727.3|10749.4|10726|10751.1|10727.7|10747.8|10724.4|0
1620260700000|2021-05-06 00:25:00|10749.5|10726.1|10749.6|10726.2|10749.8|10726.4|10749.1|10725.7|0
1620261000000|2021-05-06 00:30:00|10749.4|10726|10749.6|10726.2|10751.6|10728.2|10749.4|10726|0
1620261300000|2021-05-06 00:35:00|10749.7|10726.3|10753.4|10730|10753.4|10730|10749.1|10725.7|0
1620261600000|2021-05-06 00:40:00|10753.2|10729.8|10756.8|10733.4|10757.2|10733.8|10752.9|10729.5|0
1620261900000|2021-05-06 00:45:00|10757|10733.6|10759.9|10736.5|10760.1|10736.7|10757|10733.6|0
1620262200000|2021-05-06 00:50:00|10760|10736.6|10759.5|10736.1|10760.4|10737|10759.2|10735.8|0
1620262500000|2021-05-06 00:55:00|10759.2|10735.8|10757.4|10734|10759.7|10736.3|10757.2|10733.8|0
1620262800000|2021-05-06 01:00:00|10757.2|10733.8|10759|10735.6|10760.6|10737.2|10757.2|10733.8|0
1620263100000|2021-05-06 01:05:00|10759.1|10735.7|10761|10737.6|10761.7|10738.3|10759|10735.6|0
1620263400000|2021-05-06 01:10:00|10761.3|10737.9|10774.5|10751.1|10774.5|10751.1|10759.2|10735.8|0
1620263700000|2021-05-06 01:15:00|10774.6|10751.2|10800.8|10794.8|10824.8|10818.8|10751.8|10745.8|2070
1620264000000|2021-05-06 01:20:00|10801.8|10795.8|10822.8|10816.8|10827.8|10821.8|10799.8|10793.8|814
1620264300000|2021-05-06 01:25:00|10823.8|10817.8|10844.8|10838.8|10886.8|10880.8|10822.8|10816.8|2192
1620264600000|2021-05-06 01:30:00|10846.8|10840.8|10795.8|10789.8|10852.8|10846.8|10789.8|10783.8|3741
1620264900000|2021-05-06 01:35:00|10794.8|10788.8|10810.8|10804.8|10832.8|10826.8|10792.8|10786.8|1921
1620265200000|2021-05-06 01:40:00|10808.8|10802.8|10804.8|10798.8|10835.8|10829.8|10793.8|10787.8|1760
1620265500000|2021-05-06 01:45:00|10805.8|10799.8|10838.8|10832.8|10851.8|10845.8|10805.8|10799.8|2019
1620265800000|2021-05-06 01:50:00|10837.8|10831.8|10846.8|10840.8|10854.8|10848.8|10825.8|10819.8|1974
1620266100000|2021-05-06 01:55:00|10845.8|10839.8|10826.8|10820.8|10847.8|10841.8|10814.8|10808.8|1759
1620266400000|2021-05-06 02:00:00|10828.8|10822.8|10832.8|10826.8|10842.8|10836.8|10823.8|10817.8|1126
1620266700000|2021-05-06 02:05:00|10831.8|10825.8|10829.8|10823.8|10845.8|10839.8|10817.8|10811.8|895
1620267000000|2021-05-06 02:10:00|10828.8|10822.8|10817.8|10811.8|10828.8|10822.8|10811.8|10805.8|881
1620267300000|2021-05-06 02:15:00|10816.8|10810.8|10805.8|10799.8|10818.8|10812.8|10802.8|10796.8|1545
1620267600000|2021-05-06 02:20:00|10806.8|10800.8|10787.8|10781.8|10811.8|10805.8|10775.8|10769.8|931
1620267900000|2021-05-06 02:25:00|10788.8|10782.8|10792.8|10786.8|10797.8|10791.8|10784.8|10778.8|663
1620268200000|2021-05-06 02:30:00|10790.8|10784.8|10783.8|10777.8|10795.8|10789.8|10779.8|10773.8|947
1620268500000|2021-05-06 02:35:00|10782.8|10776.8|10774.8|10768.8|10794.8|10788.8|10771.8|10765.8|638
1620268800000|2021-05-06 02:40:00|10771.8|10765.8|10743.8|10737.8|10773.8|10767.8|10742.8|10736.8|1309
1620269100000|2021-05-06 02:45:00|10742.8|10736.8|10729.8|10723.8|10747.8|10741.8|10726.8|10720.8|1273
1620269400000|2021-05-06 02:50:00|10728.8|10722.8|10726.8|10720.8|10731.8|10725.8|10708.8|10702.8|1754
1620269700000|2021-05-06 02:55:00|10724.8|10718.8|10709.8|10703.8|10726.8|10720.8|10708.8|10702.8|1835
1620270000000|2021-05-06 03:00:00|10708.8|10702.8|10696.8|10690.8|10717.8|10711.8|10696.8|10690.8|1453
1620270300000|2021-05-06 03:05:00|10695.8|10689.8|10711.8|10705.8|10711.8|10705.8|10690.8|10684.8|860
1620270600000|2021-05-06 03:10:00|10710.8|10704.8|10714.8|10708.8|10719.8|10713.8|10698.8|10692.8|925
1620270900000|2021-05-06 03:15:00|10711.8|10705.8|10697.8|10691.8|10711.8|10705.8|10692.8|10686.8|623
1620271200000|2021-05-06 03:20:00|10698.8|10692.8|10696.8|10690.8|10699.8|10693.8|10683.8|10677.8|605
1620271500000|2021-05-06 03:25:00|10697.8|10691.8|10699.8|10693.8|10711.8|10705.8|10694.8|10688.8|456
1620271800000|2021-05-06 03:30:00|10698.8|10692.8|10701.8|10695.8|10707.8|10701.8|10691.8|10685.8|418
1620272100000|2021-05-06 03:35:00|10700.8|10694.8|10709.8|10703.8|10710.8|10704.8|10697.8|10691.8|417
1620272400000|2021-05-06 03:40:00|10708.8|10702.8|10710.8|10704.8|10712.8|10706.8|10701.8|10695.8|397
1620272700000|2021-05-06 03:45:00|10712.8|10706.8|10705.8|10699.8|10714.8|10708.8|10701.8|10695.8|479
1620273000000|2021-05-06 03:50:00|10704.8|10698.8|10708.8|10702.8|10715.8|10709.8|10700.8|10694.8|340
1620273300000|2021-05-06 03:55:00|10707.8|10701.8|10706.8|10700.8|10714.8|10708.8|10704.8|10698.8|340
1620273600000|2021-05-06 04:00:00|10719.3|10695.9|10716.1|10692.7|10721.5|10698.1|10715.9|10692.5|0
1620273900000|2021-05-06 04:05:00|10717.5|10694.1|10717|10693.6|10717.9|10694.5|10715.2|10691.8|0
1620274200000|2021-05-06 04:10:00|10716.9|10693.5|10715|10691.6|10717.5|10694.1|10715|10691.6|0
1620274500000|2021-05-06 04:15:00|10716.4|10693|10717.3|10693.9|10717.5|10694.1|10714.1|10690.7|0
1620274800000|2021-05-06 04:20:00|10717.5|10694.1|10715.2|10691.8|10717.5|10694.1|10713.5|10690.1|0
1620275100000|2021-05-06 04:25:00|10715.4|10692|10717.6|10694.2|10717.8|10694.4|10715.1|10691.7|0
1620275400000|2021-05-06 04:30:00|10717.3|10693.9|10718.2|10694.8|10718.7|10695.3|10716.2|10692.8|0
1620275700000|2021-05-06 04:35:00|10718.1|10694.7|10718|10694.6|10718.2|10694.8|10716.4|10693|0
1620276000000|2021-05-06 04:40:00|10718.1|10694.7|10719.8|10696.4|10720.2|10696.8|10718|10694.6|0
1620276300000|2021-05-06 04:45:00|10720|10696.6|10717.3|10693.9|10720.1|10696.7|10716.2|10692.8|0
1620276600000|2021-05-06 04:50:00|10718.6|10695.2|10721.1|10697.7|10721.3|10697.9|10717.1|10693.7|0
1620276900000|2021-05-06 04:55:00|10721.2|10697.8|10719.1|10695.7|10721.3|10697.9|10719.1|10695.7|0
1620277200000|2021-05-06 05:00:00|10717.5|10694.1|10725.8|10719.8|10729.8|10723.8|10698.8|10692.8|1351
1620277500000|2021-05-06 05:05:00|10724.8|10718.8|10716.8|10710.8|10730.8|10724.8|10712.8|10706.8|783
1620277800000|2021-05-06 05:10:00|10717.8|10711.8|10705.8|10699.8|10717.8|10711.8|10703.8|10697.8|544
1620278100000|2021-05-06 05:15:00|10704.8|10698.8|10710.8|10704.8|10714.8|10708.8|10703.8|10697.8|576
1620278400000|2021-05-06 05:20:00|10709.8|10703.8|10705.8|10699.8|10711.8|10705.8|10701.8|10695.8|402
1620278700000|2021-05-06 05:25:00|10706.8|10700.8|10729.8|10723.8|10739.8|10733.8|10706.8|10700.8|718
1620279000000|2021-05-06 05:30:00|10728.8|10722.8|10735.8|10729.8|10739.8|10733.8|10725.8|10719.8|531
1620279300000|2021-05-06 05:35:00|10734.8|10728.8|10735.8|10729.8|10735.8|10729.8|10722.8|10716.8|446
1620279600000|2021-05-06 05:40:00|10736.8|10730.8|10737.8|10731.8|10744.8|10738.8|10730.8|10724.8|402
1620279900000|2021-05-06 05:45:00|10736.8|10730.8|10734.8|10728.8|10743.8|10737.8|10728.8|10722.8|375
1620280200000|2021-05-06 05:50:00|10735.8|10729.8|10738.8|10732.8|10738.8|10732.8|10728.8|10722.8|323
1620280500000|2021-05-06 05:55:00|10737.8|10731.8|10740.8|10734.8|10753.8|10747.8|10733.8|10727.8|934
1620280800000|2021-05-06 06:00:00|10738.8|10732.8|10752.8|10746.8|10752.8|10746.8|10731.8|10725.8|1113
1620281100000|2021-05-06 06:05:00|10753.8|10747.8|10753.8|10747.8|10758.8|10752.8|10749.8|10743.8|556
1620281400000|2021-05-06 06:10:00|10752.8|10746.8|10747.8|10741.8|10754.8|10748.8|10746.8|10740.8|340
1620281700000|2021-05-06 06:15:00|10748.8|10742.8|10745.8|10739.8|10753.8|10747.8|10743.8|10737.8|316
1620282000000|2021-05-06 06:20:00|10747.8|10741.8|10735.8|10729.8|10747.8|10741.8|10734.8|10728.8|414
1620282300000|2021-05-06 06:25:00|10734.8|10728.8|10732.8|10726.8|10741.8|10735.8|10732.8|10726.8|471
1620282600000|2021-05-06 06:30:00|10733.8|10727.8|10738.8|10732.8|10743.8|10737.8|10732.8|10726.8|334
1620282900000|2021-05-06 06:35:00|10739.8|10733.8|10742.8|10736.8|10744.8|10738.8|10734.8|10728.8|552
1620283200000|2021-05-06 06:40:00|10741.8|10735.8|10746.8|10740.8|10751.8|10745.8|10739.8|10733.8|361
1620283500000|2021-05-06 06:45:00|10747.8|10741.8|10754.8|10748.8|10757.8|10751.8|10746.8|10740.8|339
1620283800000|2021-05-06 06:50:00|10755.8|10749.8|10750.8|10744.8|10756.8|10750.8|10747.8|10741.8|570
1620284100000|2021-05-06 06:55:00|10749.8|10743.8|10754.8|10748.8|10756.8|10750.8|10749.8|10743.8|512
1620284400000|2021-05-06 07:00:00|10755.8|10749.8|10764.8|10758.8|10770.8|10764.8|10750.8|10744.8|1003
1620284700000|2021-05-06 07:05:00|10765.8|10759.8|10770.8|10764.8|10775.8|10769.8|10764.8|10758.8|735
1620285000000|2021-05-06 07:10:00|10771.8|10765.8|10765.8|10759.8|10775.8|10769.8|10763.8|10757.8|709
1620285300000|2021-05-06 07:15:00|10764.8|10758.8|10763.8|10757.8|10772.8|10766.8|10763.8|10757.8|666
1620285600000|2021-05-06 07:20:00|10764.8|10758.8|10766.8|10760.8|10769.8|10763.8|10759.8|10753.8|523
1620285900000|2021-05-06 07:25:00|10767.8|10761.8|10770.8|10764.8|10775.8|10769.8|10766.8|10760.8|759
1620286200000|2021-05-06 07:30:00|10771.8|10765.8|10765.8|10759.8|10774.8|10768.8|10763.8|10757.8|834
1620286500000|2021-05-06 07:35:00|10766.8|10760.8|10753.8|10747.8|10766.8|10760.8|10751.8|10745.8|726
1620286800000|2021-05-06 07:40:00|10752.8|10746.8|10761.8|10755.8|10762.8|10756.8|10752.8|10746.8|667
1620287100000|2021-05-06 07:45:00|10762.8|10756.8|10753.8|10747.8|10763.8|10757.8|10752.8|10746.8|554
1620287400000|2021-05-06 07:50:00|10752.8|10746.8|10751.8|10745.8|10757.8|10751.8|10749.8|10743.8|825
1620287700000|2021-05-06 07:55:00|10750.8|10744.8|10748.8|10742.8|10752.8|10746.8|10742.8|10736.8|1680
1620288000000|2021-05-06 08:00:00|10749.8|10743.8|10748.8|10742.8|10755.8|10749.8|10745.8|10739.8|1097
1620288300000|2021-05-06 08:05:00|10747.8|10741.8|10756.8|10750.8|10756.8|10750.8|10744.8|10738.8|1898
1620288600000|2021-05-06 08:10:00|10754.8|10748.8|10769.8|10763.8|10769.8|10763.8|10753.8|10747.8|1123
1620288900000|2021-05-06 08:15:00|10768.8|10762.8|10765.8|10759.8|10769.8|10763.8|10763.8|10757.8|1261
1620289200000|2021-05-06 08:20:00|10764.8|10758.8|10772.8|10766.8|10773.8|10767.8|10764.8|10758.8|592
1620289500000|2021-05-06 08:25:00|10771.8|10765.8|10769.8|10763.8|10775.8|10769.8|10768.8|10762.8|855
1620289800000|2021-05-06 08:30:00|10779.4|10756|10778.5|10755.1|10780.2|10756.8|10775.4|10752|0
1620290100000|2021-05-06 08:35:00|10778.4|10755|10771.3|10747.9|10782.2|10758.8|10771.3|10747.9|0
1620290400000|2021-05-06 08:40:00|10771.2|10747.8|10764.3|10740.9|10773|10749.6|10764.1|10740.7|0
1620290700000|2021-05-06 08:45:00|10764.4|10741|10757.8|10734.4|10765.9|10742.5|10754.2|10730.8|0
1620291000000|2021-05-06 08:50:00|10756.4|10733|10752.6|10729.2|10757.8|10734.4|10750.8|10727.4|0
1620291300000|2021-05-06 08:55:00|10752.5|10729.1|10755.3|10731.9|10756|10732.6|10749|10725.6|0
1620291600000|2021-05-06 09:00:00|10755.4|10732|10760.7|10737.3|10760.7|10737.3|10754.6|10731.2|0
1620291900000|2021-05-06 09:05:00|10760.5|10737.1|10762.5|10739.1|10765.2|10741.8|10758.9|10735.5|0
1620292200000|2021-05-06 09:10:00|10762.3|10738.9|10750.6|10727.2|10762.5|10739.1|10750.4|10727|0
1620292500000|2021-05-06 09:15:00|10750.5|10727.1|10748.8|10742.8|10766.3|10760.3|10747.8|10727|180
1620292800000|2021-05-06 09:20:00|10748.3|10742.3|10753.8|10747.8|10754.3|10748.3|10742.3|10736.3|136
1620293100000|2021-05-06 09:25:00|10754.3|10748.3|10749.3|10743.3|10754.3|10748.3|10748.8|10742.8|73
1620293400000|2021-05-06 09:30:00|10749.8|10743.8|10739.8|10733.8|10749.8|10743.8|10739.8|10733.8|112
1620293700000|2021-05-06 09:35:00|10739.3|10733.3|10736.8|10730.8|10739.8|10733.8|10732.8|10726.8|116
1620294000000|2021-05-06 09:40:00|10737.3|10731.3|10740.3|10734.3|10740.3|10734.3|10734.8|10728.8|54
1620294300000|2021-05-06 09:45:00|10739.8|10733.8|10747.3|10741.3|10747.8|10741.8|10739.8|10733.8|95
1620294600000|2021-05-06 09:50:00|10746.8|10740.8|10744.8|10738.8|10747.3|10741.3|10743.3|10737.3|34
1620294900000|2021-05-06 09:55:00|10745.3|10739.3|10747.3|10741.3|10747.3|10741.3|10743.3|10737.3|40
1620295200000|2021-05-06 10:00:00|10746.8|10740.8|10752.3|10746.3|10752.3|10746.3|10746.8|10740.8|40
1620295500000|2021-05-06 10:05:00|10751.8|10745.8|10757.3|10751.3|10758.8|10752.8|10751.3|10745.3|67
1620295800000|2021-05-06 10:10:00|10756.8|10750.8|10756.8|10750.8|10760.3|10754.3|10755.3|10749.3|87
1620296100000|2021-05-06 10:15:00|10756.3|10750.3|10758.3|10752.3|10758.8|10752.8|10753.3|10747.3|18
1620296400000|2021-05-06 10:20:00|10757.8|10751.8|10759.3|10753.3|10761.8|10755.8|10755.8|10749.8|46
1620296700000|2021-05-06 10:25:00|10759.8|10753.8|10757.3|10751.3|10760.3|10754.3|10756.8|10750.8|18
1620297000000|2021-05-06 10:30:00|10756.8|10750.8|10755.8|10749.8|10757.3|10751.3|10754.3|10748.3|65
1620297300000|2021-05-06 10:35:00|10756.3|10750.3|10753.8|10747.8|10758.8|10752.8|10752.3|10746.3|68
1620297600000|2021-05-06 10:40:00|10753.3|10747.3|10751.8|10745.8|10757.8|10751.8|10750.8|10744.8|20
1620297900000|2021-05-06 10:45:00|10751.3|10745.3|10747.3|10741.3|10751.8|10745.8|10746.3|10740.3|22
1620298200000|2021-05-06 10:50:00|10747.8|10741.8|10746.3|10740.3|10748.3|10742.3|10745.3|10739.3|14
1620298500000|2021-05-06 10:55:00|10746.8|10740.8|10747.3|10741.3|10749.8|10743.8|10745.8|10739.8|22
1620298800000|2021-05-06 11:00:00|10746.8|10740.8|10749.8|10743.8|10753.3|10747.3|10743.3|10737.3|25
1620299100000|2021-05-06 11:05:00|10749.3|10743.3|10752.3|10746.3|10752.8|10746.8|10748.3|10742.3|21
1620299400000|2021-05-06 11:10:00|10753.3|10747.3|10753.8|10747.8|10755.3|10749.3|10751.3|10745.3|33
1620299700000|2021-05-06 11:15:00|10753.3|10747.3|10747.3|10741.3|10754.3|10748.3|10746.3|10740.3|34
1620300000000|2021-05-06 11:20:00|10746.8|10740.8|10748.3|10742.3|10749.3|10743.3|10745.3|10739.3|18
1620300300000|2021-05-06 11:25:00|10747.8|10741.8|10746.8|10740.8|10748.8|10742.8|10743.3|10737.3|49
1620300600000|2021-05-06 11:30:00|10746.3|10740.3|10741.3|10735.3|10747.3|10741.3|10741.3|10735.3|32
1620300900000|2021-05-06 11:35:00|10740.3|10734.3|10739.8|10733.8|10743.3|10737.3|10739.3|10733.3|39
1620301200000|2021-05-06 11:40:00|10740.3|10734.3|10739.8|10733.8|10742.3|10736.3|10739.3|10733.3|11
1620301500000|2021-05-06 11:45:00|10739.3|10733.3|10746.3|10740.3|10746.3|10740.3|10738.3|10732.3|37
1620301800000|2021-05-06 11:50:00|10746.8|10740.8|10748.8|10742.8|10748.8|10742.8|10746.3|10740.3|9
1620302100000|2021-05-06 11:55:00|10748.3|10742.3|10746.8|10740.8|10750.8|10744.8|10746.3|10740.3|25
1620302400000|2021-05-06 12:00:00|10747.3|10741.3|10756.3|10750.3|10758.3|10752.3|10746.8|10740.8|114
1620302700000|2021-05-06 12:05:00|10755.3|10749.3|10748.3|10742.3|10756.3|10750.3|10746.8|10740.8|71
1620303000000|2021-05-06 12:10:00|10747.8|10741.8|10743.3|10737.3|10748.8|10742.8|10743.3|10737.3|19
1620303300000|2021-05-06 12:15:00|10743.8|10737.8|10737.3|10731.3|10745.8|10739.8|10736.3|10730.3|104
1620303600000|2021-05-06 12:20:00|10736.8|10730.8|10741.3|10735.3|10741.3|10735.3|10734.3|10728.3|29
1620303900000|2021-05-06 12:25:00|10740.8|10734.8|10739.8|10733.8|10742.3|10736.3|10739.8|10733.8|16
1620304200000|2021-05-06 12:30:00|10739.3|10733.3|10741.3|10735.3|10741.8|10735.8|10732.3|10726.3|88
1620304500000|2021-05-06 12:35:00|10740.8|10734.8|10743.8|10737.8|10745.3|10739.3|10740.8|10734.8|31
1620304800000|2021-05-06 12:40:00|10744.3|10738.3|10742.8|10736.8|10745.3|10739.3|10741.3|10735.3|10
1620305100000|2021-05-06 12:45:00|10742.3|10736.3|10747.8|10741.8|10749.8|10743.8|10739.8|10733.8|27
1620305400000|2021-05-06 12:50:00|10747.3|10741.3|10748.8|10742.8|10751.8|10745.8|10746.3|10740.3|28
1620305700000|2021-05-06 12:55:00|10749.3|10743.3|10747.3|10741.3|10752.3|10746.3|10745.8|10739.8|45
1620306000000|2021-05-06 13:00:00|10747.8|10741.8|10746.3|10740.3|10751.8|10745.8|10744.8|10738.8|25
1620306300000|2021-05-06 13:05:00|10746.8|10740.8|10747.3|10741.3|10747.8|10741.8|10743.8|10737.8|9
1620306600000|2021-05-06 13:10:00|10746.8|10740.8|10747.8|10741.8|10748.8|10742.8|10745.3|10739.3|4
1620306900000|2021-05-06 13:15:00|10747.3|10741.3|10749.8|10743.8|10750.8|10744.8|10745.8|10739.8|33
1620307200000|2021-05-06 13:20:00|10749.3|10743.3|10751.8|10745.8|10753.3|10747.3|10748.3|10742.3|15
1620307500000|2021-05-06 13:25:00|10752.3|10746.3|10754.8|10748.8|10755.3|10749.3|10749.3|10743.3|80
1620307800000|2021-05-06 13:30:00|10755.3|10749.3|10744.3|10738.3|10758.3|10752.3|10736.8|10730.8|558
1620308100000|2021-05-06 13:35:00|10743.3|10737.3|10768.8|10762.8|10774.8|10768.8|10743.3|10737.3|532
1620308400000|2021-05-06 13:40:00|10769.3|10763.3|10759.3|10753.3|10769.8|10763.8|10756.3|10750.3|193
1620308700000|2021-05-06 13:45:00|10758.3|10752.3|10759.8|10753.8|10769.8|10763.8|10756.3|10750.3|201
1620309000000|2021-05-06 13:50:00|10760.3|10754.3|10757.3|10751.3|10770.3|10764.3|10757.3|10751.3|140
1620309300000|2021-05-06 13:55:00|10757.8|10751.8|10747.3|10741.3|10758.3|10752.3|10747.3|10741.3|161
1620309600000|2021-05-06 14:00:00|10746.3|10740.3|10746.3|10740.3|10751.3|10745.3|10739.3|10733.3|229
1620309900000|2021-05-06 14:05:00|10745.3|10739.3|10737.3|10731.3|10746.3|10740.3|10736.8|10730.8|100
1620310200000|2021-05-06 14:10:00|10737.8|10731.8|10739.8|10733.8|10748.3|10742.3|10737.8|10731.8|95
1620310500000|2021-05-06 14:15:00|10739.3|10733.3|10727.8|10721.8|10744.8|10738.8|10724.3|10718.3|152
1620310800000|2021-05-06 14:20:00|10727.3|10721.3|10738.8|10732.8|10739.8|10733.8|10724.3|10718.3|195
1620311100000|2021-05-06 14:25:00|10738.3|10732.3|10737.8|10731.8|10741.8|10735.8|10733.8|10727.8|86
1620311400000|2021-05-06 14:30:00|10737.3|10731.3|10746.3|10740.3|10747.8|10741.8|10736.8|10730.8|121
1620311700000|2021-05-06 14:35:00|10746.8|10740.8|10753.8|10747.8|10757.3|10751.3|10746.3|10740.3|148
1620312000000|2021-05-06 14:40:00|10754.3|10748.3|10753.3|10747.3|10759.3|10753.3|10751.8|10745.8|120
1620312300000|2021-05-06 14:45:00|10752.8|10746.8|10750.3|10744.3|10759.8|10753.8|10749.3|10743.3|79
1620312600000|2021-05-06 14:50:00|10751.3|10745.3|10757.8|10751.8|10758.3|10752.3|10750.3|10744.3|104
1620312900000|2021-05-06 14:55:00|10757.3|10751.3|10757.8|10751.8|10759.8|10753.8|10749.3|10743.3|76
1620313200000|2021-05-06 15:00:00|10759.8|10753.8|10752.8|10746.8|10759.8|10753.8|10750.8|10744.8|74
1620313500000|2021-05-06 15:05:00|10751.8|10745.8|10742.8|10736.8|10753.8|10747.8|10736.8|10730.8|261
1620313800000|2021-05-06 15:10:00|10740.8|10734.8|10740.8|10734.8|10745.8|10739.8|10736.8|10730.8|112
1620314100000|2021-05-06 15:15:00|10741.8|10735.8|10744.8|10738.8|10749.8|10743.8|10737.8|10731.8|91
1620314400000|2021-05-06 15:20:00|10745.8|10739.8|10754.8|10748.8|10755.8|10749.8|10743.8|10737.8|67
1620314700000|2021-05-06 15:25:00|10755.8|10749.8|10763.8|10757.8|10766.8|10760.8|10754.8|10748.8|150
1620315000000|2021-05-06 15:30:00|10762.8|10756.8|10766.8|10760.8|10767.8|10761.8|10758.8|10752.8|159
1620315300000|2021-05-06 15:35:00|10767.8|10761.8|10761.8|10755.8|10767.8|10761.8|10760.8|10754.8|116
1620315600000|2021-05-06 15:40:00|10760.8|10754.8|10775.8|10769.8|10776.8|10770.8|10760.8|10754.8|196
1620315900000|2021-05-06 15:45:00|10774.8|10768.8|10772.8|10766.8|10778.8|10772.8|10770.8|10764.8|157
1620316200000|2021-05-06 15:50:00|10776.8|10770.8|10777.8|10771.8|10779.8|10773.8|10774.8|10768.8|98
1620316500000|2021-05-06 15:55:00|10776.8|10770.8|10777.8|10771.8|10779.8|10773.8|10775.8|10769.8|111
1620316800000|2021-05-06 16:00:00|10778.8|10772.8|10772.8|10766.8|10780.8|10774.8|10770.8|10764.8|174
1620317100000|2021-05-06 16:05:00|10773.8|10767.8|10765.8|10759.8|10773.8|10767.8|10764.8|10758.8|93
1620317400000|2021-05-06 16:10:00|10764.8|10758.8|10761.8|10755.8|10764.8|10758.8|10760.8|10754.8|129
1620317700000|2021-05-06 16:15:00|10762.8|10756.8|10768.8|10762.8|10771.8|10765.8|10762.8|10756.8|62
1620318000000|2021-05-06 16:20:00|10767.8|10761.8|10769.8|10763.8|10771.8|10765.8|10767.8|10761.8|46
1620318300000|2021-05-06 16:25:00|10771.8|10765.8|10779.8|10773.8|10779.8|10773.8|10771.8|10765.8|53
1620318600000|2021-05-06 16:30:00|10780.8|10774.8|10775.8|10769.8|10780.8|10774.8|10775.8|10769.8|39
1620318900000|2021-05-06 16:35:00|10777.8|10771.8|10769.8|10763.8|10777.8|10771.8|10768.8|10762.8|65
1620319200000|2021-05-06 16:40:00|10770.8|10764.8|10774.8|10768.8|10774.8|10768.8|10770.8|10764.8|17
1620319500000|2021-05-06 16:45:00|10772.8|10766.8|10771.8|10765.8|10773.8|10767.8|10769.8|10763.8|22
1620319800000|2021-05-06 16:50:00|10774.8|10768.8|10771.8|10765.8|10775.8|10769.8|10771.8|10765.8|74
1620320100000|2021-05-06 16:55:00|10770.8|10764.8|10764.8|10758.8|10772.8|10766.8|10764.8|10758.8|137
1620320400000|2021-05-06 17:00:00|10765.8|10759.8|10770.8|10764.8|10770.8|10764.8|10763.8|10757.8|89
1620320700000|2021-05-06 17:05:00|10769.8|10763.8|10770.8|10764.8|10771.8|10765.8|10765.8|10759.8|71
1620321000000|2021-05-06 17:10:00|10769.8|10763.8|10764.8|10758.8|10769.8|10763.8|10763.8|10757.8|67
1620321300000|2021-05-06 17:15:00|10765.8|10759.8|10763.8|10757.8|10768.8|10762.8|10762.8|10756.8|35
1620321600000|2021-05-06 17:20:00|10764.8|10758.8|10763.8|10757.8|10765.8|10759.8|10760.8|10754.8|45
1620321900000|2021-05-06 17:25:00|10762.8|10756.8|10762.8|10756.8|10764.8|10758.8|10762.8|10756.8|19
1620322200000|2021-05-06 17:30:00|10764.8|10758.8|10765.8|10759.8|10765.8|10759.8|10764.8|10758.8|15
1620322500000|2021-05-06 17:35:00|10766.8|10760.8|10767.8|10761.8|10770.8|10764.8|10766.8|10760.8|31
1620322800000|2021-05-06 17:40:00|10766.8|10760.8|10761.8|10755.8|10766.8|10760.8|10759.8|10753.8|41
1620323100000|2021-05-06 17:45:00|10760.8|10754.8|10760.8|10754.8|10760.8|10754.8|10758.8|10752.8|30
1620323400000|2021-05-06 17:50:00|10759.8|10753.8|10755.8|10749.8|10759.8|10753.8|10753.8|10747.8|67
1620323700000|2021-05-06 17:55:00|10756.8|10750.8|10755.8|10749.8|10757.8|10751.8|10753.8|10747.8|31
1620324000000|2021-05-06 18:00:00|10754.8|10748.8|10756.8|10750.8|10757.8|10751.8|10754.8|10748.8|22
1620324300000|2021-05-06 18:05:00|10755.8|10749.8|10754.8|10748.8|10755.8|10749.8|10752.8|10746.8|30
1620324600000|2021-05-06 18:10:00|10753.8|10747.8|10746.8|10740.8|10758.8|10752.8|10724.8|10718.8|638
1620324900000|2021-05-06 18:15:00|10742.8|10736.8|10751.8|10745.8|10754.8|10748.8|10742.8|10736.8|204
1620325200000|2021-05-06 18:20:00|10750.8|10744.8|10744.8|10738.8|10750.8|10744.8|10739.8|10733.8|95
1620325500000|2021-05-06 18:25:00|10746.8|10740.8|10736.8|10730.8|10748.8|10742.8|10734.8|10728.8|78
1620325800000|2021-05-06 18:30:00|10735.8|10729.8|10731.8|10725.8|10738.8|10732.8|10729.8|10723.8|189
1620326100000|2021-05-06 18:35:00|10730.8|10724.8|10731.8|10725.8|10736.8|10730.8|10729.8|10723.8|149
1620326400000|2021-05-06 18:40:00|10733.8|10727.8|10731.8|10725.8|10737.8|10731.8|10729.8|10723.8|125
1620326700000|2021-05-06 18:45:00|10732.8|10726.8|10737.8|10731.8|10738.8|10732.8|10731.8|10725.8|90
1620327000000|2021-05-06 18:50:00|10738.8|10732.8|10740.8|10734.8|10743.8|10737.8|10736.8|10730.8|65
1620327300000|2021-05-06 18:55:00|10739.8|10733.8|10743.3|10719.9|10743.4|10735.8|10734.8|10719.9|96
1620327600000|2021-05-06 19:00:00|10743.4|10720|10740.3|10716.9|10744.7|10721.3|10736.2|10712.8|0
1620327900000|2021-05-06 19:05:00|10740.2|10716.8|10749|10725.6|10749.1|10725.7|10740.1|10716.7|0
1620328200000|2021-05-06 19:10:00|10748.9|10725.5|10753.7|10730.3|10754|10730.6|10746.1|10722.7|0
1620328500000|2021-05-06 19:15:00|10753.5|10730.1|10753.6|10730.2|10754.9|10731.5|10750.2|10726.8|0
1620328800000|2021-05-06 19:20:00|10753.5|10730.1|10754.1|10730.7|10754.2|10730.8|10751.5|10728.1|0
1620329100000|2021-05-06 19:25:00|10754|10730.6|10760.6|10737.2|10762.4|10739|10753.4|10730|0
1620329400000|2021-05-06 19:30:00|10760.7|10737.3|10759.6|10736.2|10764.1|10740.7|10759.4|10736|0
1620329700000|2021-05-06 19:35:00|10759.7|10736.3|10768|10744.6|10768.1|10744.7|10759.6|10736.2|0
1620330000000|2021-05-06 19:40:00|10768.1|10744.7|10767.6|10744.2|10770.2|10746.8|10767.3|10743.9|0
1620330300000|2021-05-06 19:45:00|10768.3|10744.9|10772.2|10748.8|10772.3|10748.9|10768.3|10744.9|0
1620330600000|2021-05-06 19:50:00|10772.8|10749.4|10775.1|10751.7|10782.3|10758.9|10770.8|10747.4|0
1620330900000|2021-05-06 19:55:00|10775|10751.6|10780.5|10757.1|10784.3|10760.9|10773|10749.6|0
1620331200000|2021-05-06 20:00:00|10781.4|10758|10783.6|10760.2|10785.4|10762|10779.2|10755.8|0
1620331500000|2021-05-06 20:05:00|10783.2|10759.8|10781.9|10758.5|10784.5|10761.1|10781.4|10758|0
1620331800000|2021-05-06 20:10:00|10782.3|10758.9|10782.5|10759.1|10783|10759.6|10780.1|10756.7|0
1620332100000|2021-05-06 20:15:00|10782.4|10759|10782.4|10759|10782.8|10759.4|10781.8|10758.4|0
1620332400000|2021-05-06 20:20:00|10782.3|10758.9|10781.5|10758.1|10782.4|10759|10781.5|10758.1|0
1620332700000|2021-05-06 20:25:00|10781.3|10757.9|10780.6|10757.2|10781.3|10757.9|10780.5|10757.1|0
1620333000000|2021-05-06 20:30:00|10780.3|10756.9|10779.8|10756.4|10781.2|10757.8|10779.4|10756|0
1620333300000|2021-05-06 20:35:00|10780.3|10756.9|10782.1|10758.7|10782.5|10759.1|10779.4|10756|0
1620333600000|2021-05-06 20:40:00|10782.5|10759.1|10782.5|10759.1|10783.4|10760|10781.6|10758.2|0
1620333900000|2021-05-06 20:45:00|10782.1|10758.7|10783|10759.6|10783.4|10760|10782.1|10758.7|0
1620334200000|2021-05-06 20:50:00|10782.5|10759.1|10786.1|10762.7|10786.1|10762.7|10782.1|10758.7|0
1620334500000|2021-05-06 20:55:00|10785.7|10762.3|10785.1|10761.7|10786.5|10763.1|10784.3|10760.9|0
1620334800000|2021-05-06 21:00:00|10784.9|10761.5|10785|10761.6|10785.3|10761.9|10784.6|10761.2|0
1620335100000|2021-05-06 21:05:00|10785.1|10761.7|10785|10761.6|10785.1|10761.7|10784.6|10761.2|0
1620335400000|2021-05-06 21:10:00|10784.9|10761.5|10784.3|10760.9|10785.4|10762|10784|10760.6|0
1620335700000|2021-05-06 21:15:00|10784.4|10761|10783.8|10760.4|10784.4|10761|10783.2|10759.8|0
1620336000000|2021-05-06 21:20:00|10784.4|10761|10784.2|10760.8|10784.4|10761|10783.7|10760.3|0
1620336600000|2021-05-06 21:30:00|10784.1|10760.7|10784.1|10760.7|10784.2|10760.8|10783.9|10760.5|0
1620336900000|2021-05-06 21:35:00|10784|10760.6|10784.8|10761.4|10784.8|10761.4|10784|10760.6|0
1620337200000|2021-05-06 21:40:00|10784.7|10761.3|10784.2|10760.8|10784.7|10761.3|10783.8|10760.4|0
1620337500000|2021-05-06 21:45:00|10784.4|10761|10784.5|10761.1|10784.5|10761.1|10784|10760.6|0
1620337800000|2021-05-06 21:50:00|10784.7|10761.3|10784.6|10761.2|10784.9|10761.5|10784.4|10761|0
1620338100000|2021-05-06 21:55:00|10784.7|10761.3|10785.3|10761.9|10785.7|10762.3|10784.6|10761.2|0
1620338400000|2021-05-06 22:00:00|10787.4|10764|10784.1|10760.7|10788.8|10765.4|10784.1|10760.7|0
1620338700000|2021-05-06 22:05:00|10784.5|10761.1|10784.1|10760.7|10785|10761.6|10782.8|10759.4|0
1620339000000|2021-05-06 22:10:00|10784.5|10761.1|10784.1|10760.7|10784.5|10761.1|10783.6|10760.2|0
1620339300000|2021-05-06 22:15:00|10784.5|10761.1|10785.4|10762|10785.4|10762|10782.8|10759.4|0
1620339600000|2021-05-06 22:20:00|10784.5|10761.1|10784.1|10760.7|10785|10761.6|10783.6|10760.2|0
1620339900000|2021-05-06 22:25:00|10783.6|10760.2|10783.6|10760.2|10784.1|10760.7|10783.4|10760|0
1620340200000|2021-05-06 22:30:00|10784.1|10760.7|10782.8|10759.4|10784.1|10760.7|10782.8|10759.4|0
1620340500000|2021-05-06 22:35:00|10782.3|10758.9|10782.8|10759.4|10782.8|10759.4|10782.3|10758.9|0
1620340800000|2021-05-06 22:40:00|10782.5|10759.1|10782.8|10759.4|10783.2|10759.8|10782.3|10758.9|0
1620341100000|2021-05-06 22:45:00|10782.3|10758.9|10782.3|10758.9|10782.3|10758.9|10782.3|10758.9|0
1620341400000|2021-05-06 22:50:00|10781.9|10758.5|10782.3|10758.9|10782.8|10759.4|10781.9|10758.5|0
1620341700000|2021-05-06 22:55:00|10782.8|10759.4|10782.3|10758.9|10782.8|10759.4|10782.1|10758.7|0
1620342000000|2021-05-06 23:00:00|10782.8|10759.4|10784.1|10760.7|10784.1|10760.7|10782.3|10758.9|0
1620342300000|2021-05-06 23:05:00|10784.5|10761.1|10781.4|10758|10784.5|10761.1|10781.4|10758|0
1620342600000|2021-05-06 23:10:00|10781|10757.6|10781.4|10758|10781.4|10758|10780.5|10757.1|0
1620342900000|2021-05-06 23:15:00|10781.9|10758.5|10781.9|10758.5|10782.8|10759.4|10781.9|10758.5|0
1620343200000|2021-05-06 23:20:00|10781.4|10758|10781.2|10757.8|10781.9|10758.5|10780.1|10756.7|0
1620343500000|2021-05-06 23:25:00|10781.4|10758|10780.6|10757.2|10782|10758.6|10780.6|10757.2|0
1620343800000|2021-05-06 23:30:00|10780.2|10756.8|10781.1|10757.7|10781.1|10757.7|10779.7|10756.3|0
1620344100000|2021-05-06 23:35:00|10780.6|10757.2|10781.1|10757.7|10781.5|10758.1|10780.6|10757.2|0
1620344400000|2021-05-06 23:40:00|10781.5|10758.1|10780.6|10757.2|10781.5|10758.1|10780.2|10756.8|0
1620344700000|2021-05-06 23:45:00|10780.2|10756.8|10780.6|10757.2|10781.1|10757.7|10779.7|10756.3|0
1620345000000|2021-05-06 23:50:00|10780.2|10756.8|10781.5|10758.1|10782|10758.6|10779.7|10756.3|0
1620345300000|2021-05-06 23:55:00|10782|10758.6|10782|10758.6|10782.4|10759|10781.5|10758.1|0
1620345600000|2021-05-07 00:00:00|10781.5|10758.1|10778.4|10755|10782|10758.6|10777.9|10754.5|0
1620345900000|2021-05-07 00:05:00|10777.9|10754.5|10779.3|10755.9|10779.7|10756.3|10777.5|10754.1|0
1620346200000|2021-05-07 00:10:00|10778.8|10755.4|10780.2|10756.8|10780.2|10756.8|10777.5|10754.1|0
1620346500000|2021-05-07 00:15:00|10779.7|10756.3|10776.6|10753.2|10780.2|10756.8|10776.6|10753.2|0
1620346800000|2021-05-07 00:20:00|10776.4|10753|10779.7|10756.3|10779.9|10756.5|10776.4|10753|0
1620347100000|2021-05-07 00:25:00|10779.9|10756.5|10785.5|10762.1|10785.8|10762.4|10779.7|10756.3|0
1620347400000|2021-05-07 00:30:00|10785.8|10762.4|10788.2|10764.8|10790.3|10766.9|10785.5|10762.1|0
1620347700000|2021-05-07 00:35:00|10788.1|10764.7|10786.8|10763.4|10788.5|10765.1|10786.7|10763.3|0
1620348000000|2021-05-07 00:40:00|10786.9|10763.5|10786.7|10763.3|10788.2|10764.8|10786|10762.6|0
1620348300000|2021-05-07 00:45:00|10786.8|10763.4|10790.5|10767.1|10792.3|10768.9|10786.7|10763.3|0
1620348600000|2021-05-07 00:50:00|10790.4|10767|10786.6|10763.2|10792|10768.6|10785|10761.6|0
1620348900000|2021-05-07 00:55:00|10786.4|10763|10788.6|10765.2|10788.6|10765.2|10785.5|10762.1|0
1620349200000|2021-05-07 01:00:00|10788.8|10765.4|10791.8|10768.4|10793.5|10770.1|10786.9|10763.5|0
1620349500000|2021-05-07 01:05:00|10791.6|10768.2|10799.7|10776.3|10801.5|10778.1|10791.5|10768.1|0
1620349800000|2021-05-07 01:10:00|10801|10777.6|10801.2|10777.8|10801.9|10778.5|10799.7|10776.3|0
1620350100000|2021-05-07 01:15:00|10802.1|10778.7|10811.9|10805.9|10821.9|10815.9|10782.9|10776.9|1219
1620350400000|2021-05-07 01:20:00|10812.9|10806.9|10814.9|10808.9|10817.9|10811.9|10800.9|10794.9|656
1620350700000|2021-05-07 01:25:00|10815.9|10809.9|10815.9|10809.9|10827.9|10821.9|10810.9|10804.9|696
1620351000000|2021-05-07 01:30:00|10813.9|10807.9|10791.9|10785.9|10819.9|10813.9|10773.9|10767.9|3169
1620351300000|2021-05-07 01:35:00|10792.9|10786.9|10801.9|10795.9|10816.9|10810.9|10788.9|10782.9|1660
1620351600000|2021-05-07 01:40:00|10800.9|10794.9|10795.9|10789.9|10827.9|10821.9|10794.9|10788.9|1399
1620351900000|2021-05-07 01:45:00|10792.9|10786.9|10803.9|10797.9|10824.9|10818.9|10792.9|10786.9|1103
1620352200000|2021-05-07 01:50:00|10804.9|10798.9|10807.9|10801.9|10833.9|10827.9|10804.9|10798.9|981
1620352500000|2021-05-07 01:55:00|10808.9|10802.9|10827.9|10821.9|10830.9|10824.9|10808.9|10802.9|771
1620352800000|2021-05-07 02:00:00|10828.9|10822.9|10832.9|10826.9|10843.9|10837.9|10823.9|10817.9|1356
1620353100000|2021-05-07 02:05:00|10833.9|10827.9|10819.9|10813.9|10835.9|10829.9|10807.9|10801.9|1013
1620353400000|2021-05-07 02:10:00|10820.9|10814.9|10809.9|10803.9|10825.9|10819.9|10806.9|10800.9|791
1620353700000|2021-05-07 02:15:00|10808.9|10802.9|10806.9|10800.9|10810.9|10804.9|10791.9|10785.9|832
1620354000000|2021-05-07 02:20:00|10807.9|10801.9|10815.9|10809.9|10821.9|10815.9|10797.9|10791.9|585
1620354300000|2021-05-07 02:25:00|10813.9|10807.9|10822.9|10816.9|10826.9|10820.9|10807.9|10801.9|747
1620354600000|2021-05-07 02:30:00|10823.9|10817.9|10818.9|10812.9|10826.9|10820.9|10812.9|10806.9|483
1620354900000|2021-05-07 02:35:00|10817.9|10811.9|10818.9|10812.9|10821.9|10815.9|10811.9|10805.9|574
1620355200000|2021-05-07 02:40:00|10819.9|10813.9|10814.9|10808.9|10821.9|10815.9|10806.9|10800.9|506
1620355500000|2021-05-07 02:45:00|10816.9|10810.9|10792.9|10786.9|10816.9|10810.9|10790.9|10784.9|384
1620355800000|2021-05-07 02:50:00|10794.9|10788.9|10796.9|10790.9|10799.9|10793.9|10787.9|10781.9|449
1620356100000|2021-05-07 02:55:00|10797.9|10791.9|10808.9|10802.9|10810.9|10804.9|10793.9|10787.9|721
1620356400000|2021-05-07 03:00:00|10810.9|10804.9|10805.9|10799.9|10819.9|10813.9|10804.9|10798.9|573
1620356700000|2021-05-07 03:05:00|10806.9|10800.9|10800.9|10794.9|10806.9|10800.9|10796.9|10790.9|314
1620357000000|2021-05-07 03:10:00|10801.9|10795.9|10788.9|10782.9|10805.9|10799.9|10788.9|10782.9|396
1620357300000|2021-05-07 03:15:00|10787.9|10781.9|10797.9|10791.9|10798.9|10792.9|10786.9|10780.9|433
1620357600000|2021-05-07 03:20:00|10796.9|10790.9|10794.9|10788.9|10802.9|10796.9|10792.9|10786.9|670
1620357900000|2021-05-07 03:25:00|10795.9|10789.9|10793.9|10787.9|10795.9|10789.9|10784.9|10778.9|373
1620358200000|2021-05-07 03:30:00|10794.9|10788.9|10786.9|10780.9|10794.9|10788.9|10786.9|10780.9|197
1620358500000|2021-05-07 03:35:00|10787.9|10781.9|10789.9|10783.9|10790.9|10784.9|10784.9|10778.9|230
1620358800000|2021-05-07 03:40:00|10788.9|10782.9|10786.9|10780.9|10790.9|10784.9|10785.9|10779.9|209
1620359100000|2021-05-07 03:45:00|10787.9|10781.9|10783.9|10777.9|10787.9|10781.9|10781.9|10775.9|265
1620359400000|2021-05-07 03:50:00|10782.9|10776.9|10787.9|10781.9|10788.9|10782.9|10779.9|10773.9|294
1620359700000|2021-05-07 03:55:00|10788.9|10782.9|10787.9|10781.9|10791.9|10785.9|10782.9|10776.9|302
1620360000000|2021-05-07 04:00:00|10794.6|10771.2|10794.2|10770.8|10794.6|10771.2|10792.6|10769.2|0
1620360300000|2021-05-07 04:05:00|10792.8|10769.4|10792.7|10769.3|10792.8|10769.4|10791.9|10768.5|0
1620360600000|2021-05-07 04:10:00|10792.5|10769.1|10793.4|10770|10793.4|10770|10792.5|10769.1|0
1620360900000|2021-05-07 04:15:00|10794.7|10771.3|10793.2|10769.8|10794.7|10771.3|10792.9|10769.5|0
1620361200000|2021-05-07 04:20:00|10793.3|10769.9|10793.4|10770|10794.7|10771.3|10793.2|10769.8|0
1620361500000|2021-05-07 04:25:00|10794.7|10771.3|10795.2|10771.8|10795.4|10772|10794.7|10771.3|0
1620361800000|2021-05-07 04:30:00|10795.3|10771.9|10797|10773.6|10797.2|10773.8|10795.3|10771.9|0
1620362100000|2021-05-07 04:35:00|10796.9|10773.5|10797.2|10773.8|10797.2|10773.8|10795.4|10772|0
1620362400000|2021-05-07 04:40:00|10797.1|10773.7|10797.2|10773.8|10797.4|10774|10795.6|10772.2|0
1620362700000|2021-05-07 04:45:00|10797.4|10774|10797.2|10773.8|10797.4|10774|10797.2|10773.8|0
1620363000000|2021-05-07 04:50:00|10795.9|10772.5|10797.9|10774.5|10797.9|10774.5|10795.9|10772.5|0
1620363300000|2021-05-07 04:55:00|10798.1|10774.7|10797.6|10774.2|10799.2|10775.8|10797.6|10774.2|0
1620363600000|2021-05-07 05:00:00|10799|10775.6|10749.9|10743.9|10799|10785.9|10748.9|10742.9|1260
1620363900000|2021-05-07 05:05:00|10748.9|10742.9|10749.9|10743.9|10753.9|10747.9|10741.9|10735.9|1291
1620364200000|2021-05-07 05:10:00|10748.9|10742.9|10743.9|10737.9|10754.9|10748.9|10742.9|10736.9|963
1620364500000|2021-05-07 05:15:00|10742.9|10736.9|10758.9|10752.9|10758.9|10752.9|10738.9|10732.9|1037
1620364800000|2021-05-07 05:20:00|10757.9|10751.9|10761.9|10755.9|10766.9|10760.9|10756.9|10750.9|820
1620365100000|2021-05-07 05:25:00|10762.9|10756.9|10761.9|10755.9|10764.9|10758.9|10753.9|10747.9|542
1620365400000|2021-05-07 05:30:00|10762.9|10756.9|10748.9|10742.9|10763.9|10757.9|10744.9|10738.9|904
1620365700000|2021-05-07 05:35:00|10747.9|10741.9|10743.9|10737.9|10752.9|10746.9|10741.9|10735.9|992
1620366000000|2021-05-07 05:40:00|10744.9|10738.9|10741.9|10735.9|10748.9|10742.9|10738.9|10732.9|432
1620366300000|2021-05-07 05:45:00|10742.9|10736.9|10738.9|10732.9|10747.9|10741.9|10738.9|10732.9|502
1620366600000|2021-05-07 05:50:00|10737.9|10731.9|10718.9|10712.9|10741.9|10735.9|10713.9|10707.9|1386
1620366900000|2021-05-07 05:55:00|10719.9|10713.9|10729.9|10723.9|10730.9|10724.9|10716.9|10710.9|1500
1620367200000|2021-05-07 06:00:00|10728.9|10722.9|10717.9|10711.9|10730.9|10724.9|10715.9|10709.9|1010
1620367500000|2021-05-07 06:05:00|10716.9|10710.9|10727.9|10721.9|10727.9|10721.9|10711.9|10705.9|1086
1620367800000|2021-05-07 06:10:00|10726.9|10720.9|10704.9|10698.9|10728.9|10722.9|10702.9|10696.9|834
1620368100000|2021-05-07 06:15:00|10703.9|10697.9|10720.9|10714.9|10726.9|10720.9|10701.9|10695.9|1496
1620368400000|2021-05-07 06:20:00|10721.9|10715.9|10716.9|10710.9|10723.9|10717.9|10715.9|10709.9|706
1620368700000|2021-05-07 06:25:00|10715.9|10709.9|10709.9|10703.9|10715.9|10709.9|10705.9|10699.9|785
1620369000000|2021-05-07 06:30:00|10710.9|10704.9|10721.9|10715.9|10724.9|10718.9|10710.9|10704.9|1272
1620369300000|2021-05-07 06:35:00|10720.9|10714.9|10718.9|10712.9|10723.9|10717.9|10714.9|10708.9|1151
1620369600000|2021-05-07 06:40:00|10719.9|10713.9|10714.9|10708.9|10721.9|10715.9|10714.9|10708.9|888
1620369900000|2021-05-07 06:45:00|10715.9|10709.9|10704.9|10698.9|10716.9|10710.9|10699.9|10693.9|1354
1620370200000|2021-05-07 06:50:00|10703.9|10697.9|10705.9|10699.9|10710.9|10704.9|10699.9|10693.9|845
1620370500000|2021-05-07 06:55:00|10706.9|10700.9|10711.9|10705.9|10716.9|10710.9|10704.9|10698.9|879
1620370800000|2021-05-07 07:00:00|10712.9|10706.9|10713.9|10707.9|10718.9|10712.9|10706.9|10700.9|1367
1620371100000|2021-05-07 07:05:00|10712.9|10706.9|10708.9|10702.9|10713.9|10707.9|10706.9|10700.9|502
1620371400000|2021-05-07 07:10:00|10709.9|10703.9|10706.9|10700.9|10712.9|10706.9|10702.9|10696.9|582
1620371700000|2021-05-07 07:15:00|10705.9|10699.9|10697.9|10691.9|10706.9|10700.9|10694.9|10688.9|584
1620372000000|2021-05-07 07:20:00|10696.9|10690.9|10687.9|10681.9|10696.9|10690.9|10685.9|10679.9|753
1620372300000|2021-05-07 07:25:00|10688.9|10682.9|10695.9|10689.9|10696.9|10690.9|10684.9|10678.9|783
1620372600000|2021-05-07 07:30:00|10694.9|10688.9|10700.9|10694.9|10702.9|10696.9|10694.9|10688.9|649
1620372900000|2021-05-07 07:35:00|10701.9|10695.9|10706.9|10700.9|10708.9|10702.9|10699.9|10693.9|867
1620373200000|2021-05-07 07:40:00|10707.9|10701.9|10701.9|10695.9|10709.9|10703.9|10700.9|10694.9|539
1620373500000|2021-05-07 07:45:00|10700.9|10694.9|10705.9|10699.9|10707.9|10701.9|10697.9|10691.9|748
1620373800000|2021-05-07 07:50:00|10706.9|10700.9|10705.9|10699.9|10708.9|10702.9|10703.9|10697.9|797
1620374100000|2021-05-07 07:55:00|10706.9|10700.9|10712.9|10706.9|10715.9|10709.9|10706.9|10700.9|1160
1620374400000|2021-05-07 08:00:00|10713.9|10707.9|10717.9|10711.9|10719.9|10713.9|10712.9|10706.9|860
1620374700000|2021-05-07 08:05:00|10718.9|10712.9|10724.9|10718.9|10724.9|10718.9|10716.9|10710.9|1656
1620375000000|2021-05-07 08:10:00|10723.9|10717.9|10716.9|10710.9|10723.9|10717.9|10714.9|10708.9|881
1620375300000|2021-05-07 08:15:00|10715.9|10709.9|10715.9|10709.9|10719.9|10713.9|10714.9|10708.9|782
1620375600000|2021-05-07 08:20:00|10716.9|10710.9|10723.9|10717.9|10723.9|10717.9|10715.9|10709.9|832
1620375900000|2021-05-07 08:25:00|10722.9|10716.9|10724.9|10718.9|10725.9|10719.9|10717.9|10711.9|678
1620376200000|2021-05-07 08:30:00|10733.6|10710.2|10735.2|10711.8|10738.3|10714.9|10733.2|10709.8|0
1620376500000|2021-05-07 08:35:00|10735.3|10711.9|10737|10713.6|10737.2|10713.8|10735.2|10711.8|0
1620376800000|2021-05-07 08:40:00|10737.1|10713.7|10737.8|10714.4|10739.2|10715.8|10735.6|10712.2|0
1620377100000|2021-05-07 08:45:00|10737.7|10714.3|10738.7|10715.3|10739.8|10716.4|10735.2|10711.8|0
1620377400000|2021-05-07 08:50:00|10737.4|10714|10739.6|10716.2|10739.9|10716.5|10736.7|10713.3|0
1620377700000|2021-05-07 08:55:00|10739.7|10716.3|10742.3|10718.9|10742.3|10718.9|10736.7|10713.3|0
1620378000000|2021-05-07 09:00:00|10742.1|10718.7|10741.4|10718|10745.2|10721.8|10741.4|10718|0
1620378300000|2021-05-07 09:05:00|10741.3|10717.9|10743.1|10719.7|10744.8|10721.4|10741.3|10717.9|0
1620378600000|2021-05-07 09:10:00|10744.4|10721|10741.1|10717.7|10744.6|10721.2|10740.6|10717.2|0
1620378900000|2021-05-07 09:15:00|10724.4|10718.4|10726.9|10720.9|10728.4|10722.4|10722.4|10716.4|197
1620379200000|2021-05-07 09:20:00|10727.4|10721.4|10731.4|10725.4|10735.4|10729.4|10726.9|10720.9|231
1620379500000|2021-05-07 09:25:00|10730.9|10724.9|10729.4|10723.4|10731.9|10725.9|10726.4|10720.4|55
1620379800000|2021-05-07 09:30:00|10729.9|10723.9|10733.4|10727.4|10737.9|10731.9|10727.9|10721.9|305
1620380100000|2021-05-07 09:35:00|10733.9|10727.9|10736.4|10730.4|10736.4|10730.4|10731.9|10725.9|44
1620380400000|2021-05-07 09:40:00|10736.9|10730.9|10734.9|10728.9|10738.4|10732.4|10734.4|10728.4|41
1620380700000|2021-05-07 09:45:00|10734.4|10728.4|10736.4|10730.4|10736.9|10730.9|10733.4|10727.4|102
1620381000000|2021-05-07 09:50:00|10735.9|10729.9|10736.4|10730.4|10736.4|10730.4|10732.9|10726.9|32
1620381300000|2021-05-07 09:55:00|10735.9|10729.9|10738.4|10732.4|10738.4|10732.4|10733.9|10727.9|28
1620381600000|2021-05-07 10:00:00|10739.4|10733.4|10739.9|10733.9|10745.9|10739.9|10738.9|10732.9|140
1620381900000|2021-05-07 10:05:00|10739.4|10733.4|10739.9|10733.9|10742.4|10736.4|10738.4|10732.4|22
1620382200000|2021-05-07 10:10:00|10739.4|10733.4|10741.9|10735.9|10742.9|10736.9|10737.4|10731.4|23
1620382500000|2021-05-07 10:15:00|10742.4|10736.4|10740.4|10734.4|10745.4|10739.4|10740.4|10734.4|32
1620382800000|2021-05-07 10:20:00|10740.9|10734.9|10742.4|10736.4|10743.4|10737.4|10740.9|10734.9|19
1620383100000|2021-05-07 10:25:00|10743.4|10737.4|10740.9|10734.9|10743.4|10737.4|10740.4|10734.4|18
1620383400000|2021-05-07 10:30:00|10740.4|10734.4|10738.4|10732.4|10741.9|10735.9|10737.4|10731.4|23
1620383700000|2021-05-07 10:35:00|10738.9|10732.9|10741.4|10735.4|10741.4|10735.4|10737.9|10731.9|11
1620384000000|2021-05-07 10:40:00|10740.9|10734.9|10742.9|10736.9|10744.4|10738.4|10740.4|10734.4|20
1620384300000|2021-05-07 10:45:00|10742.4|10736.4|10739.9|10733.9|10742.4|10736.4|10739.4|10733.4|14
1620384600000|2021-05-07 10:50:00|10739.4|10733.4|10738.9|10732.9|10740.9|10734.9|10737.4|10731.4|77
1620384900000|2021-05-07 10:55:00|10739.4|10733.4|10734.4|10728.4|10739.4|10733.4|10733.4|10727.4|65
1620385200000|2021-05-07 11:00:00|10733.4|10727.4|10735.4|10729.4|10735.4|10729.4|10731.4|10725.4|41
1620385500000|2021-05-07 11:05:00|10735.9|10729.9|10734.4|10728.4|10736.4|10730.4|10733.9|10727.9|9
1620385800000|2021-05-07 11:10:00|10733.4|10727.4|10730.4|10724.4|10733.9|10727.9|10730.4|10724.4|8
1620386100000|2021-05-07 11:15:00|10730.9|10724.9|10729.9|10723.9|10732.4|10726.4|10728.9|10722.9|23
1620386400000|2021-05-07 11:20:00|10730.4|10724.4|10730.4|10724.4|10730.4|10724.4|10728.4|10722.4|8
1620386700000|2021-05-07 11:25:00|10729.4|10723.4|10729.9|10723.9|10732.4|10726.4|10729.4|10723.4|40
1620387000000|2021-05-07 11:30:00|10729.4|10723.4|10730.9|10724.9|10732.4|10726.4|10729.4|10723.4|9
1620387300000|2021-05-07 11:35:00|10731.4|10725.4|10729.9|10723.9|10732.4|10726.4|10729.4|10723.4|19
1620387600000|2021-05-07 11:40:00|10730.4|10724.4|10734.4|10728.4|10734.9|10728.9|10729.9|10723.9|98
1620387900000|2021-05-07 11:45:00|10734.9|10728.9|10734.4|10728.4|10735.4|10729.4|10734.4|10728.4|8
1620388200000|2021-05-07 11:50:00|10734.9|10728.9|10731.4|10725.4|10734.9|10728.9|10731.4|10725.4|34
1620388500000|2021-05-07 11:55:00|10730.9|10724.9|10730.4|10724.4|10732.4|10726.4|10728.4|10722.4|38
1620388800000|2021-05-07 12:00:00|10729.9|10723.9|10722.9|10716.9|10729.9|10723.9|10722.4|10716.4|53
1620389100000|2021-05-07 12:05:00|10723.4|10717.4|10720.9|10714.9|10723.9|10717.9|10717.4|10711.4|64
1620389400000|2021-05-07 12:10:00|10720.4|10714.4|10720.4|10714.4|10720.9|10714.9|10717.4|10711.4|29
1620389700000|2021-05-07 12:15:00|10720.9|10714.9|10723.9|10717.9|10723.9|10717.9|10719.9|10713.9|2
1620390000000|2021-05-07 12:20:00|10723.4|10717.4|10727.9|10721.9|10727.9|10721.9|10721.9|10715.9|20
1620390300000|2021-05-07 12:25:00|10728.4|10722.4|10726.9|10720.9|10728.4|10722.4|10723.4|10717.4|44
1620390600000|2021-05-07 12:30:00|10726.4|10720.4|10757.4|10751.4|10769.9|10763.9|10725.4|10719.4|1281
1620390900000|2021-05-07 12:35:00|10757.9|10751.9|10771.9|10765.9|10783.9|10777.9|10746.4|10740.4|718
1620391200000|2021-05-07 12:40:00|10771.4|10765.4|10775.4|10769.4|10783.4|10777.4|10765.4|10759.4|320
1620391500000|2021-05-07 12:45:00|10774.9|10768.9|10777.4|10771.4|10780.9|10774.9|10773.9|10767.9|286
1620391800000|2021-05-07 12:50:00|10777.9|10771.9|10793.9|10787.9|10798.9|10792.9|10777.4|10771.4|687
1620392100000|2021-05-07 12:55:00|10793.4|10787.4|10775.4|10769.4|10796.4|10790.4|10769.9|10763.9|344
1620392400000|2021-05-07 13:00:00|10776.4|10770.4|10787.4|10781.4|10794.9|10788.9|10776.4|10770.4|568
1620392700000|2021-05-07 13:05:00|10786.9|10780.9|10770.9|10764.9|10789.9|10783.9|10763.4|10757.4|299
1620393000000|2021-05-07 13:10:00|10771.4|10765.4|10778.9|10772.9|10782.4|10776.4|10770.4|10764.4|218
1620393300000|2021-05-07 13:15:00|10778.4|10772.4|10768.9|10762.9|10781.9|10775.9|10767.9|10761.9|155
1620393600000|2021-05-07 13:20:00|10769.4|10763.4|10759.9|10753.9|10772.4|10766.4|10756.4|10750.4|215
1620393900000|2021-05-07 13:25:00|10759.4|10753.4|10760.9|10754.9|10763.9|10757.9|10757.9|10751.9|199
1620394200000|2021-05-07 13:30:00|10760.4|10754.4|10766.9|10760.9|10775.4|10769.4|10752.4|10746.4|684
1620394500000|2021-05-07 13:35:00|10766.4|10760.4|10781.4|10775.4|10786.4|10780.4|10764.9|10758.9|376
1620394800000|2021-05-07 13:40:00|10781.9|10775.9|10786.9|10780.9|10788.4|10782.4|10771.4|10765.4|524
1620395100000|2021-05-07 13:45:00|10787.4|10781.4|10789.4|10783.4|10792.4|10786.4|10779.9|10773.9|387
1620395400000|2021-05-07 13:50:00|10789.9|10783.9|10788.9|10782.9|10796.4|10790.4|10785.4|10779.4|346
1620395700000|2021-05-07 13:55:00|10788.4|10782.4|10792.9|10786.9|10797.4|10791.4|10785.4|10779.4|193
1620396000000|2021-05-07 14:00:00|10793.4|10787.4|10797.9|10791.9|10799.9|10793.9|10790.4|10784.4|194
1620396300000|2021-05-07 14:05:00|10798.4|10792.4|10800.4|10794.4|10803.4|10797.4|10795.9|10789.9|230
1620396600000|2021-05-07 14:10:00|10800.9|10794.9|10801.4|10795.4|10805.4|10799.4|10799.9|10793.9|175
1620396900000|2021-05-07 14:15:00|10801.9|10795.9|10804.9|10798.9|10806.9|10800.9|10800.4|10794.4|220
1620397200000|2021-05-07 14:20:00|10804.4|10798.4|10802.9|10796.9|10809.9|10803.9|10801.4|10795.4|249
1620397500000|2021-05-07 14:25:00|10803.4|10797.4|10800.9|10794.9|10806.9|10800.9|10798.4|10792.4|164
1620397800000|2021-05-07 14:30:00|10801.4|10795.4|10809.4|10803.4|10809.4|10803.4|10800.4|10794.4|212
1620398100000|2021-05-07 14:35:00|10809.9|10803.9|10805.9|10799.9|10816.4|10810.4|10803.9|10797.9|305
1620398400000|2021-05-07 14:40:00|10805.4|10799.4|10809.9|10803.9|10812.9|10806.9|10805.4|10799.4|214
1620398700000|2021-05-07 14:45:00|10810.4|10804.4|10807.4|10801.4|10814.9|10808.9|10802.4|10796.4|250
1620399000000|2021-05-07 14:50:00|10807.9|10801.9|10806.4|10800.4|10813.4|10807.4|10805.4|10799.4|223
1620399300000|2021-05-07 14:55:00|10805.9|10799.9|10811.9|10805.9|10812.4|10806.4|10805.4|10799.4|203
1620399600000|2021-05-07 15:00:00|10812.9|10806.9|10814.9|10808.9|10814.9|10808.9|10807.9|10801.9|163
1620399900000|2021-05-07 15:05:00|10815.9|10809.9|10814.9|10808.9|10816.9|10810.9|10812.9|10806.9|122
1620400200000|2021-05-07 15:10:00|10813.9|10807.9|10816.9|10810.9|10816.9|10810.9|10810.9|10804.9|158
1620400500000|2021-05-07 15:15:00|10817.9|10811.9|10815.9|10809.9|10817.9|10811.9|10813.9|10807.9|106
1620400800000|2021-05-07 15:20:00|10816.9|10810.9|10817.9|10811.9|10818.9|10812.9|10814.9|10808.9|133
1620401100000|2021-05-07 15:25:00|10816.9|10810.9|10817.9|10811.9|10819.9|10813.9|10812.9|10806.9|172
1620401400000|2021-05-07 15:30:00|10819.9|10813.9|10819.9|10813.9|10822.9|10816.9|10818.9|10812.9|141
1620401700000|2021-05-07 15:35:00|10820.9|10814.9|10819.9|10813.9|10821.9|10815.9|10817.9|10811.9|104
1620402000000|2021-05-07 15:40:00|10818.9|10812.9|10822.9|10816.9|10822.9|10816.9|10817.9|10811.9|107
1620402300000|2021-05-07 15:45:00|10823.9|10817.9|10818.9|10812.9|10825.9|10819.9|10818.9|10812.9|153
1620402600000|2021-05-07 15:50:00|10820.9|10814.9|10820.9|10814.9|10823.9|10817.9|10819.9|10813.9|157
1620402900000|2021-05-07 15:55:00|10819.9|10813.9|10817.9|10811.9|10821.9|10815.9|10815.9|10809.9|44
1620403200000|2021-05-07 16:00:00|10818.9|10812.9|10815.9|10809.9|10819.9|10813.9|10812.9|10806.9|142
1620403500000|2021-05-07 16:05:00|10813.9|10807.9|10811.9|10805.9|10813.9|10807.9|10810.9|10804.9|86
1620403800000|2021-05-07 16:10:00|10812.9|10806.9|10807.9|10801.9|10812.9|10806.9|10805.9|10799.9|176
1620404100000|2021-05-07 16:15:00|10805.9|10799.9|10812.9|10806.9|10812.9|10806.9|10805.9|10799.9|47
1620404400000|2021-05-07 16:20:00|10811.9|10805.9|10807.9|10801.9|10812.9|10806.9|10807.9|10801.9|50
1620404700000|2021-05-07 16:25:00|10806.9|10800.9|10801.9|10795.9|10807.9|10801.9|10801.9|10795.9|68
1620405000000|2021-05-07 16:30:00|10802.9|10796.9|10802.9|10796.9|10805.9|10799.9|10801.9|10795.9|95
1620405300000|2021-05-07 16:35:00|10801.9|10795.9|10789.9|10783.9|10801.9|10795.9|10789.9|10783.9|132
1620405600000|2021-05-07 16:40:00|10790.9|10784.9|10793.9|10787.9|10794.9|10788.9|10788.9|10782.9|65
1620405900000|2021-05-07 16:45:00|10794.9|10788.9|10794.9|10788.9|10795.9|10789.9|10791.9|10785.9|68
1620406200000|2021-05-07 16:50:00|10793.9|10787.9|10792.9|10786.9|10794.9|10788.9|10791.9|10785.9|51
1620406500000|2021-05-07 16:55:00|10797.9|10791.9|10798.9|10792.9|10802.9|10796.9|10796.9|10790.9|120
1620406800000|2021-05-07 17:00:00|10799.9|10793.9|10800.9|10794.9|10800.9|10794.9|10799.9|10793.9|30
1620407100000|2021-05-07 17:05:00|10802.9|10796.9|10800.9|10794.9|10802.9|10796.9|10796.9|10790.9|52
1620407400000|2021-05-07 17:10:00|10801.9|10795.9|10796.9|10790.9|10801.9|10795.9|10796.9|10790.9|42
1620407700000|2021-05-07 17:15:00|10795.9|10789.9|10791.9|10785.9|10795.9|10789.9|10789.9|10783.9|154
1620408000000|2021-05-07 17:20:00|10789.9|10783.9|10788.9|10782.9|10792.9|10786.9|10787.9|10781.9|54
1620408300000|2021-05-07 17:25:00|10790.9|10784.9|10785.9|10779.9|10790.9|10784.9|10785.9|10779.9|44
1620408600000|2021-05-07 17:30:00|10786.9|10780.9|10795.9|10789.9|10795.9|10789.9|10786.9|10780.9|132
1620408900000|2021-05-07 17:35:00|10794.9|10788.9|10795.9|10789.9|10800.9|10794.9|10794.9|10788.9|66
1620409200000|2021-05-07 17:40:00|10793.9|10787.9|10793.9|10787.9|10796.9|10790.9|10792.9|10786.9|30
1620409500000|2021-05-07 17:45:00|10794.9|10788.9|10793.9|10787.9|10796.9|10790.9|10793.9|10787.9|39
1620409800000|2021-05-07 17:50:00|10790.9|10784.9|10795.9|10789.9|10795.9|10789.9|10789.9|10783.9|44
1620410100000|2021-05-07 17:55:00|10792.9|10786.9|10788.9|10782.9|10793.9|10787.9|10788.9|10782.9|55
1620410400000|2021-05-07 18:00:00|10786.9|10780.9|10786.9|10780.9|10790.9|10784.9|10782.9|10776.9|113
1620410700000|2021-05-07 18:05:00|10785.9|10779.9|10786.9|10780.9|10787.9|10781.9|10784.9|10778.9|58
1620411000000|2021-05-07 18:10:00|10787.9|10781.9|10784.9|10778.9|10789.9|10783.9|10783.9|10777.9|56
1620411300000|2021-05-07 18:15:00|10783.9|10777.9|10786.9|10780.9|10786.9|10780.9|10782.9|10776.9|33
1620411600000|2021-05-07 18:20:00|10783.9|10777.9|10788.9|10782.9|10788.9|10782.9|10783.9|10777.9|34
1620411900000|2021-05-07 18:25:00|10789.9|10783.9|10790.9|10784.9|10791.9|10785.9|10786.9|10780.9|41
1620412200000|2021-05-07 18:30:00|10789.9|10783.9|10789.9|10783.9|10793.9|10787.9|10789.9|10783.9|102
1620412500000|2021-05-07 18:35:00|10790.9|10784.9|10784.9|10778.9|10790.9|10784.9|10782.9|10776.9|136
1620412800000|2021-05-07 18:40:00|10783.9|10777.9|10784.9|10778.9|10786.9|10780.9|10782.9|10776.9|112
1620413100000|2021-05-07 18:45:00|10785.9|10779.9|10787.9|10781.9|10788.9|10782.9|10784.9|10778.9|79
1620413400000|2021-05-07 18:50:00|10788.9|10782.9|10790.9|10784.9|10793.9|10787.9|10788.9|10782.9|86
1620413700000|2021-05-07 18:55:00|10793.9|10787.9|10804.3|10780.9|10804.3|10793.9|10791.9|10780.9|132
1620414000000|2021-05-07 19:00:00|10804.2|10780.8|10804.5|10781.1|10808.5|10785.1|10802.6|10779.2|0
1620414300000|2021-05-07 19:05:00|10804.6|10781.2|10808.9|10785.5|10809.1|10785.7|10804.6|10781.2|0
1620414600000|2021-05-07 19:10:00|10809|10785.6|10811.5|10788.1|10811.5|10788.1|10808.7|10785.3|0
1620414900000|2021-05-07 19:15:00|10812.1|10788.7|10808.6|10785.2|10812.3|10788.9|10808.6|10785.2|0
1620415200000|2021-05-07 19:20:00|10808.7|10785.3|10810.2|10786.8|10813.7|10790.3|10807.9|10784.5|0
1620415500000|2021-05-07 19:25:00|10810.3|10786.9|10808|10784.6|10810.4|10787|10807.1|10783.7|0
1620415800000|2021-05-07 19:30:00|10808.1|10784.7|10805.7|10782.3|10810.9|10787.5|10804.3|10780.9|0
1620416100000|2021-05-07 19:35:00|10805.9|10782.5|10805.8|10782.4|10809.9|10786.5|10804.3|10780.9|0
1620416400000|2021-05-07 19:40:00|10805.9|10782.5|10804.1|10780.7|10807|10783.6|10803.4|10780|0
1620416700000|2021-05-07 19:45:00|10803.9|10780.5|10810.6|10787.2|10810.6|10787.2|10803.8|10780.4|0
1620417000000|2021-05-07 19:50:00|10811.4|10788|10803.4|10780|10811.5|10788.1|10802.4|10779|0
1620417300000|2021-05-07 19:55:00|10803.5|10780.1|10792.2|10768.8|10803.7|10780.3|10791.3|10767.9|0
1620417600000|2021-05-07 20:00:00|10792.6|10769.2|10795.6|10772.2|10796.9|10773.5|10791.6|10768.2|0
1620417900000|2021-05-07 20:05:00|10796|10772.6|10800.9|10777.5|10800.9|10777.5|10796|10772.6|0
1620418200000|2021-05-07 20:10:00|10800.5|10777.1|10797.9|10774.5|10800.5|10777.1|10796.9|10773.5|0
1620418500000|2021-05-07 20:15:00|10797.1|10773.7|10797.3|10773.9|10797.6|10774.2|10796.9|10773.5|0
1620418800000|2021-05-07 20:20:00|10797.1|10773.7|10797.3|10773.9|10797.7|10774.3|10796.8|10773.4|0
1620419100000|2021-05-07 20:25:00|10797.4|10774|10797.1|10773.7|10797.4|10774|10797|10773.6|0
1620419400000|2021-05-07 20:30:00|10796.7|10773.3|10797.1|10773.7|10798|10774.6|10796.2|10772.8|0
1620419700000|2021-05-07 20:35:00|10796.7|10773.3|10798|10774.6|10798.5|10775.1|10796.2|10772.8|0
1620420000000|2021-05-07 20:40:00|10797.6|10774.2|10798|10774.6|10798.5|10775.1|10797.1|10773.7|0
1620420300000|2021-05-07 20:45:00|10798.5|10775.1|10798.9|10775.5|10799.3|10775.9|10797.6|10774.2|0
1620420600000|2021-05-07 20:50:00|10798.5|10775.1|10798.2|10774.8|10799.3|10775.9|10797.7|10774.3|0
1620420900000|2021-05-07 20:55:00|10798.6|10775.2|10796.8|10773.4|10799.1|10775.7|10795.9|10772.5|0
1620597600000|2021-05-09 22:00:00|10798.7|10775.3|10800|10776.6|10800.7|10777.3|10797.8|10774.4|0
1620597900000|2021-05-09 22:05:00|10800.2|10776.8|10803.1|10779.7|10804|10780.6|10799.1|10775.7|0
1620598200000|2021-05-09 22:10:00|10803.6|10780.2|10801.4|10778|10803.6|10780.2|10801.4|10778|0
1620598500000|2021-05-09 22:15:00|10801.8|10778.4|10801.8|10778.4|10802.7|10779.3|10800.9|10777.5|0
1620598800000|2021-05-09 22:20:00|10802|10778.6|10801.8|10778.4|10802.7|10779.3|10801.4|10778|0
1620599100000|2021-05-09 22:25:00|10801.4|10778|10800|10776.6|10801.4|10778|10798.2|10774.8|0
1620599400000|2021-05-09 22:30:00|10799.6|10776.2|10801.8|10778.4|10802.2|10778.8|10799.6|10776.2|0
1620599700000|2021-05-09 22:35:00|10802.2|10778.8|10799.6|10776.2|10802.2|10778.8|10799.1|10775.7|0
1620600000000|2021-05-09 22:40:00|10799.8|10776.4|10800|10776.6|10801.4|10778|10799.6|10776.2|0
1620600300000|2021-05-09 22:45:00|10800.2|10776.8|10800.5|10777.1|10800.5|10777.1|10800|10776.6|0
1620600600000|2021-05-09 22:50:00|10800.9|10777.5|10805.5|10782.1|10805.9|10782.5|10800|10776.6|0
1620600900000|2021-05-09 22:55:00|10805|10781.6|10805.5|10782.1|10805.9|10782.5|10804.6|10781.2|0
1620601200000|2021-05-09 23:00:00|10805.2|10781.8|10810|10786.6|10810|10786.6|10804.6|10781.2|0
1620601500000|2021-05-09 23:05:00|10809.8|10786.4|10810.9|10787.5|10811.4|10788|10809.6|10786.2|0
1620601800000|2021-05-09 23:10:00|10810.7|10787.3|10814.5|10791.1|10815.4|10792|10810.5|10787.1|0
1620602100000|2021-05-09 23:15:00|10814.9|10791.5|10813.6|10790.2|10814.9|10791.5|10813.6|10790.2|0
1620602400000|2021-05-09 23:20:00|10814|10790.6|10814.8|10791.4|10815.7|10792.3|10814|10790.6|0
1620602700000|2021-05-09 23:25:00|10814.5|10791.1|10813.9|10790.5|10814.5|10791.1|10813.4|10790|0
1620603000000|2021-05-09 23:30:00|10813.7|10790.3|10813.9|10790.5|10814.3|10790.9|10813|10789.6|0
1620603300000|2021-05-09 23:35:00|10813.7|10790.3|10813|10789.6|10813.7|10790.3|10813|10789.6|0
1620603600000|2021-05-09 23:40:00|10813.2|10789.8|10813.9|10790.5|10814.1|10790.7|10813|10789.6|0
1620603900000|2021-05-09 23:45:00|10813.4|10790|10814.3|10790.9|10814.3|10790.9|10813.4|10790|0
1620604200000|2021-05-09 23:50:00|10814.8|10791.4|10817.4|10794|10818.3|10794.9|10814.8|10791.4|0
1620604500000|2021-05-09 23:55:00|10817|10793.6|10816.1|10792.7|10817.4|10794|10816.1|10792.7|0
1620604800000|2021-05-10 00:00:00|10816.6|10793.2|10817.4|10794|10817.4|10794|10813.9|10790.5|0
1620605100000|2021-05-10 00:05:00|10817.9|10794.5|10821.9|10798.5|10822.3|10798.9|10817|10793.6|0
1620605400000|2021-05-10 00:10:00|10822.1|10798.7|10826.3|10802.9|10827.2|10803.8|10821.4|10798|0
1620605700000|2021-05-10 00:15:00|10826.6|10803.2|10825.7|10802.3|10826.8|10803.4|10822.6|10799.2|0
1620606000000|2021-05-10 00:20:00|10825.8|10802.4|10825.2|10801.8|10827|10803.6|10823.9|10800.5|0
1620606300000|2021-05-10 00:25:00|10825|10801.6|10826.3|10802.9|10826.8|10803.4|10824.7|10801.3|0
1620606600000|2021-05-10 00:30:00|10826.5|10803.1|10826.3|10802.9|10828.3|10804.9|10825|10801.6|0
1620606900000|2021-05-10 00:35:00|10826.2|10802.8|10825.9|10802.5|10826.3|10802.9|10824.8|10801.4|0
1620607200000|2021-05-10 00:40:00|10824.6|10801.2|10826.3|10802.9|10826.6|10803.2|10824.3|10800.9|0
1620607500000|2021-05-10 00:45:00|10826.2|10802.8|10819.6|10796.2|10826.6|10803.2|10819.6|10796.2|0
1620607800000|2021-05-10 00:50:00|10819.8|10796.4|10818.7|10795.3|10819.8|10796.4|10818.2|10794.8|0
1620608100000|2021-05-10 00:55:00|10818.5|10795.1|10819.6|10796.2|10821.6|10798.2|10818.5|10795.1|0
1620608400000|2021-05-10 01:00:00|10819.3|10795.9|10820|10796.6|10820|10796.6|10817.3|10793.9|0
1620608700000|2021-05-10 01:05:00|10819.9|10796.5|10821.6|10798.2|10822|10798.6|10819.6|10796.2|0
1620609000000|2021-05-10 01:10:00|10821.7|10798.3|10811.6|10788.2|10823.1|10799.7|10811.6|10788.2|0
1620609300000|2021-05-10 01:15:00|10813.1|10789.7|10789.2|10783.2|10814.7|10804.2|10782.2|10776.2|1632
1620609600000|2021-05-10 01:20:00|10790.2|10784.2|10774.2|10768.2|10801.2|10795.2|10769.2|10763.2|1034
1620609900000|2021-05-10 01:25:00|10772.2|10766.2|10771.2|10765.2|10776.2|10770.2|10761.2|10755.2|550
1620610200000|2021-05-10 01:30:00|10770.2|10764.2|10735.2|10729.2|10770.2|10764.2|10714.2|10708.2|3658
1620610500000|2021-05-10 01:35:00|10736.2|10730.2|10729.2|10723.2|10742.2|10736.2|10707.2|10701.2|2554
1620610800000|2021-05-10 01:40:00|10728.2|10722.2|10773.2|10767.2|10775.2|10769.2|10723.2|10717.2|1384
1620611100000|2021-05-10 01:45:00|10776.2|10770.2|10760.2|10754.2|10798.2|10792.2|10756.2|10750.2|3082
1620611400000|2021-05-10 01:50:00|10758.2|10752.2|10754.2|10748.2|10772.2|10766.2|10746.2|10740.2|1293
1620611700000|2021-05-10 01:55:00|10755.2|10749.2|10733.2|10727.2|10761.2|10755.2|10733.2|10727.2|955
1620612000000|2021-05-10 02:00:00|10732.2|10726.2|10756.2|10750.2|10757.2|10751.2|10722.2|10716.2|1361
1620612300000|2021-05-10 02:05:00|10757.2|10751.2|10767.2|10761.2|10779.2|10773.2|10749.2|10743.2|2301
1620612600000|2021-05-10 02:10:00|10769.2|10763.2|10742.2|10736.2|10771.2|10765.2|10742.2|10736.2|706
1620612900000|2021-05-10 02:15:00|10744.2|10738.2|10744.2|10738.2|10754.2|10748.2|10733.2|10727.2|683
1620613200000|2021-05-10 02:20:00|10743.2|10737.2|10724.2|10718.2|10743.2|10737.2|10722.2|10716.2|577
1620613500000|2021-05-10 02:25:00|10723.2|10717.2|10719.2|10713.2|10736.2|10730.2|10717.2|10711.2|778
1620613800000|2021-05-10 02:30:00|10718.2|10712.2|10704.2|10698.2|10725.2|10719.2|10699.2|10693.2|1088
1620614100000|2021-05-10 02:35:00|10706.2|10700.2|10714.2|10708.2|10718.2|10712.2|10700.2|10694.2|695
1620614400000|2021-05-10 02:40:00|10715.2|10709.2|10712.2|10706.2|10728.2|10722.2|10707.2|10701.2|868
1620614700000|2021-05-10 02:45:00|10711.2|10705.2|10698.2|10692.2|10712.2|10706.2|10691.2|10685.2|767
1620615000000|2021-05-10 02:50:00|10699.2|10693.2|10685.2|10679.2|10700.2|10694.2|10684.2|10678.2|568
1620615300000|2021-05-10 02:55:00|10686.2|10680.2|10673.2|10667.2|10686.2|10680.2|10668.2|10662.2|990
1620615600000|2021-05-10 03:00:00|10672.2|10666.2|10666.2|10660.2|10675.2|10669.2|10665.2|10659.2|802
1620615900000|2021-05-10 03:05:00|10667.2|10661.2|10664.2|10658.2|10669.2|10663.2|10653.2|10647.2|1025
1620616200000|2021-05-10 03:10:00|10665.2|10659.2|10674.2|10668.2|10675.2|10669.2|10658.2|10652.2|906
1620616500000|2021-05-10 03:15:00|10673.2|10667.2|10652.2|10646.2|10675.2|10669.2|10652.2|10646.2|647
1620616800000|2021-05-10 03:20:00|10653.2|10647.2|10653.2|10647.2|10663.2|10657.2|10650.2|10644.2|529
1620617100000|2021-05-10 03:25:00|10652.2|10646.2|10648.2|10642.2|10655.2|10649.2|10646.2|10640.2|591
1620617400000|2021-05-10 03:30:00|10647.2|10641.2|10645.2|10639.2|10651.2|10645.2|10642.2|10636.2|567
1620617700000|2021-05-10 03:35:00|10644.2|10638.2|10639.2|10633.2|10646.2|10640.2|10635.2|10629.2|395
1620618000000|2021-05-10 03:40:00|10638.2|10632.2|10622.2|10616.2|10640.2|10634.2|10621.2|10615.2|828
1620618300000|2021-05-10 03:45:00|10621.2|10615.2|10627.2|10621.2|10632.2|10626.2|10619.2|10613.2|614
1620618600000|2021-05-10 03:50:00|10628.2|10622.2|10631.2|10625.2|10638.2|10632.2|10623.2|10617.2|913
1620618900000|2021-05-10 03:55:00|10632.2|10626.2|10645.2|10639.2|10648.2|10642.2|10629.2|10623.2|440
1620619200000|2021-05-10 04:00:00|10655.7|10632.3|10655.5|10632.1|10655.7|10632.3|10654.1|10630.7|0
1620619500000|2021-05-10 04:05:00|10655.2|10631.8|10655.9|10632.5|10655.9|10632.5|10655.2|10631.8|0
1620619800000|2021-05-10 04:10:00|10655.8|10632.4|10656.3|10632.9|10656.8|10633.4|10655.8|10632.4|0
1620620100000|2021-05-10 04:15:00|10656.6|10633.2|10656.3|10632.9|10657|10633.6|10656.3|10632.9|0
1620620400000|2021-05-10 04:20:00|10656.2|10632.8|10658.3|10634.9|10658.3|10634.9|10656|10632.6|0
1620620700000|2021-05-10 04:25:00|10657|10633.6|10657|10633.6|10657.2|10633.8|10656.7|10633.3|0
1620621000000|2021-05-10 04:30:00|10656.8|10633.4|10657|10633.6|10657.2|10633.8|10656.6|10633.2|0
1620621300000|2021-05-10 04:35:00|10657.2|10633.8|10657.2|10633.8|10657.4|10634|10657.2|10633.8|0
1620621600000|2021-05-10 04:40:00|10657|10633.6|10657.4|10634|10657.4|10634|10656.9|10633.5|0
1620621900000|2021-05-10 04:45:00|10657.6|10634.2|10656.9|10633.5|10657.6|10634.2|10656.7|10633.3|0
1620622200000|2021-05-10 04:50:00|10656.7|10633.3|10654.3|10630.9|10656.7|10633.3|10654.1|10630.7|0
1620622500000|2021-05-10 04:55:00|10654.4|10631|10654.3|10630.9|10654.7|10631.3|10654.3|10630.9|0
1620622800000|2021-05-10 05:00:00|10654.5|10631.1|10647.2|10641.2|10659.2|10653.2|10633.2|10627.2|1519
1620623100000|2021-05-10 05:05:00|10648.2|10642.2|10649.2|10643.2|10659.2|10653.2|10642.2|10636.2|482
1620623400000|2021-05-10 05:10:00|10650.2|10644.2|10635.2|10629.2|10655.2|10649.2|10634.2|10628.2|548
1620623700000|2021-05-10 05:15:00|10634.2|10628.2|10623.2|10617.2|10638.2|10632.2|10620.2|10614.2|1529
1620624000000|2021-05-10 05:20:00|10622.2|10616.2|10630.2|10624.2|10640.2|10634.2|10622.2|10616.2|743
1620624300000|2021-05-10 05:25:00|10629.2|10623.2|10629.2|10623.2|10636.2|10630.2|10624.2|10618.2|622
1620624600000|2021-05-10 05:30:00|10630.2|10624.2|10642.2|10636.2|10642.2|10636.2|10627.2|10621.2|1091
1620624900000|2021-05-10 05:35:00|10643.2|10637.2|10647.2|10641.2|10655.2|10649.2|10643.2|10637.2|900
1620625200000|2021-05-10 05:40:00|10648.2|10642.2|10636.2|10630.2|10648.2|10642.2|10632.2|10626.2|516
1620625500000|2021-05-10 05:45:00|10637.2|10631.2|10646.2|10640.2|10650.2|10644.2|10637.2|10631.2|582
1620625800000|2021-05-10 05:50:00|10647.2|10641.2|10639.2|10633.2|10647.2|10641.2|10639.2|10633.2|358
1620626100000|2021-05-10 05:55:00|10638.2|10632.2|10643.2|10637.2|10648.2|10642.2|10635.2|10629.2|659
1620626400000|2021-05-10 06:00:00|10642.2|10636.2|10642.2|10636.2|10652.2|10646.2|10638.2|10632.2|939
1620626700000|2021-05-10 06:05:00|10641.2|10635.2|10644.2|10638.2|10647.2|10641.2|10638.2|10632.2|384
1620627000000|2021-05-10 06:10:00|10645.2|10639.2|10634.2|10628.2|10646.2|10640.2|10634.2|10628.2|530
1620627300000|2021-05-10 06:15:00|10635.2|10629.2|10653.2|10647.2|10654.2|10648.2|10633.2|10627.2|736
1620627600000|2021-05-10 06:20:00|10654.2|10648.2|10650.2|10644.2|10654.2|10648.2|10648.2|10642.2|506
1620627900000|2021-05-10 06:25:00|10652.2|10646.2|10647.2|10641.2|10652.2|10646.2|10641.2|10635.2|465
1620628200000|2021-05-10 06:30:00|10648.2|10642.2|10641.2|10635.2|10652.2|10646.2|10641.2|10635.2|592
1620628500000|2021-05-10 06:35:00|10642.2|10636.2|10640.2|10634.2|10643.2|10637.2|10636.2|10630.2|627
1620628800000|2021-05-10 06:40:00|10641.2|10635.2|10639.2|10633.2|10642.2|10636.2|10633.2|10627.2|510
1620629100000|2021-05-10 06:45:00|10638.2|10632.2|10631.2|10625.2|10638.2|10632.2|10629.2|10623.2|698
1620629400000|2021-05-10 06:50:00|10632.2|10626.2|10654.2|10648.2|10654.2|10648.2|10632.2|10626.2|914
1620629700000|2021-05-10 06:55:00|10653.2|10647.2|10654.2|10648.2|10655.2|10649.2|10645.2|10639.2|547
1620630000000|2021-05-10 07:00:00|10655.2|10649.2|10654.2|10648.2|10656.2|10650.2|10650.2|10644.2|585
1620630300000|2021-05-10 07:05:00|10655.2|10649.2|10650.2|10644.2|10657.2|10651.2|10646.2|10640.2|549
1620630600000|2021-05-10 07:10:00|10649.2|10643.2|10641.2|10635.2|10649.2|10643.2|10636.2|10630.2|992
1620630900000|2021-05-10 07:15:00|10640.2|10634.2|10639.2|10633.2|10642.2|10636.2|10636.2|10630.2|643
1620631200000|2021-05-10 07:20:00|10638.2|10632.2|10639.2|10633.2|10645.2|10639.2|10636.2|10630.2|608
1620631500000|2021-05-10 07:25:00|10638.2|10632.2|10640.2|10634.2|10642.2|10636.2|10635.2|10629.2|505
1620631800000|2021-05-10 07:30:00|10641.2|10635.2|10639.2|10633.2|10641.2|10635.2|10635.2|10629.2|608
1620632100000|2021-05-10 07:35:00|10640.2|10634.2|10646.2|10640.2|10649.2|10643.2|10636.2|10630.2|814
1620632400000|2021-05-10 07:40:00|10645.2|10639.2|10649.2|10643.2|10654.2|10648.2|10645.2|10639.2|1153
1620632700000|2021-05-10 07:45:00|10650.2|10644.2|10651.2|10645.2|10655.2|10649.2|10647.2|10641.2|749
1620633000000|2021-05-10 07:50:00|10650.2|10644.2|10662.2|10656.2|10665.2|10659.2|10650.2|10644.2|1253
1620633300000|2021-05-10 07:55:00|10663.2|10657.2|10654.2|10648.2|10663.2|10657.2|10653.2|10647.2|1611
1620633600000|2021-05-10 08:00:00|10653.5|10647.5|10656.5|10650.5|10663.5|10657.5|10653.5|10647.5|1374
1620633900000|2021-05-10 08:05:00|10655.5|10649.5|10649.5|10643.5|10659.5|10653.5|10649.5|10643.5|1339
1620634200000|2021-05-10 08:10:00|10651.5|10645.5|10648.5|10642.5|10654.5|10648.5|10645.5|10639.5|962
1620634500000|2021-05-10 08:15:00|10647.5|10641.5|10655.5|10649.5|10655.5|10649.5|10645.5|10639.5|608
1620634800000|2021-05-10 08:20:00|10654.5|10648.5|10655.5|10649.5|10657.5|10651.5|10651.5|10645.5|1127
1620635100000|2021-05-10 08:25:00|10657.5|10651.5|10652.5|10646.5|10659.5|10653.5|10650.5|10644.5|724
1620635400000|2021-05-10 08:30:00|10661.2|10637.8|10662.1|10638.7|10662.1|10638.7|10657.9|10634.5|0
1620635700000|2021-05-10 08:35:00|10662.3|10638.9|10663.6|10640.2|10665.2|10641.8|10662.1|10638.7|0
1620636000000|2021-05-10 08:40:00|10663.5|10640.1|10662.3|10638.9|10663.5|10640.1|10660.1|10636.7|0
1620636300000|2021-05-10 08:45:00|10662.2|10638.8|10658.1|10634.7|10662.2|10638.8|10656.6|10633.2|0
1620636600000|2021-05-10 08:50:00|10658|10634.6|10657.7|10634.3|10658.1|10634.7|10654.6|10631.2|0
1620636900000|2021-05-10 08:55:00|10657.6|10634.2|10654.8|10631.4|10658.1|10634.7|10653.1|10629.7|0
1620637200000|2021-05-10 09:00:00|10654.6|10631.2|10656.6|10633.2|10656.8|10633.4|10652.6|10629.2|0
1620637500000|2021-05-10 09:05:00|10656.4|10633|10663.6|10640.2|10663.6|10640.2|10656.4|10633|0
1620637800000|2021-05-10 09:10:00|10662.3|10638.9|10661.7|10638.3|10663.6|10640.2|10659|10635.6|0
1620638100000|2021-05-10 09:15:00|10648.5|10642.5|10667|10661|10667.5|10661.5|10648.5|10642.5|277
1620638400000|2021-05-10 09:20:00|10667.5|10661.5|10665.5|10659.5|10669|10663|10665.5|10659.5|85
1620638700000|2021-05-10 09:25:00|10665|10659|10663.5|10657.5|10668.5|10662.5|10663.5|10657.5|52
1620639000000|2021-05-10 09:30:00|10663|10657|10659|10653|10663.5|10657.5|10658.5|10652.5|46
1620639300000|2021-05-10 09:35:00|10659.5|10653.5|10662|10656|10663.5|10657.5|10659.5|10653.5|54
1620639600000|2021-05-10 09:40:00|10661.5|10655.5|10661.5|10655.5|10663|10657|10659.5|10653.5|39
1620639900000|2021-05-10 09:45:00|10661|10655|10661|10655|10662|10656|10657.5|10651.5|18
1620640200000|2021-05-10 09:50:00|10661.5|10655.5|10663|10657|10664|10658|10660|10654|44
1620640500000|2021-05-10 09:55:00|10663.5|10657.5|10666|10660|10666.5|10660.5|10662|10656|71
1620640800000|2021-05-10 10:00:00|10665.5|10659.5|10669|10663|10669|10663|10663|10657|29
1620641100000|2021-05-10 10:05:00|10668.5|10662.5|10670|10664|10670.5|10664.5|10667|10661|31
1620641400000|2021-05-10 10:10:00|10669.5|10663.5|10666.5|10660.5|10669.5|10663.5|10666|10660|28
1620641700000|2021-05-10 10:15:00|10666|10660|10665|10659|10669|10663|10664|10658|82
1620642000000|2021-05-10 10:20:00|10665.5|10659.5|10664|10658|10666|10660|10663.5|10657.5|7
1620642300000|2021-05-10 10:25:00|10664.5|10658.5|10667.5|10661.5|10668|10662|10663.5|10657.5|23
1620642600000|2021-05-10 10:30:00|10668|10662|10662.5|10656.5|10669|10663|10662|10656|47
1620642900000|2021-05-10 10:35:00|10662|10656|10665|10659|10666|10660|10661|10655|19
1620643200000|2021-05-10 10:40:00|10665.5|10659.5|10667.5|10661.5|10668|10662|10664.5|10658.5|24
1620643500000|2021-05-10 10:45:00|10668|10662|10665|10659|10668|10662|10665|10659|26
1620643800000|2021-05-10 10:50:00|10665.5|10659.5|10662.5|10656.5|10666|10660|10662|10656|50
1620644100000|2021-05-10 10:55:00|10662|10656|10664.5|10658.5|10665|10659|10659|10653|56
1620644400000|2021-05-10 11:00:00|10665|10659|10665.5|10659.5|10667|10661|10664|10658|67
1620644700000|2021-05-10 11:05:00|10666|10660|10666|10660|10666|10660|10664|10658|22
1620645000000|2021-05-10 11:10:00|10665.5|10659.5|10666|10660|10668.5|10662.5|10665|10659|3
1620645300000|2021-05-10 11:15:00|10666.5|10660.5|10666|10660|10668|10662|10666|10660|5
1620645600000|2021-05-10 11:20:00|10665.5|10659.5|10663|10657|10666|10660|10663|10657|17
1620645900000|2021-05-10 11:25:00|10662.5|10656.5|10662.5|10656.5|10663|10657|10661|10655|18
1620646200000|2021-05-10 11:30:00|10662|10656|10658|10652|10662.5|10656.5|10657|10651|25
1620646500000|2021-05-10 11:35:00|10657|10651|10662|10656|10662.5|10656.5|10657|10651|82
1620646800000|2021-05-10 11:40:00|10661.5|10655.5|10663|10657|10663|10657|10660|10654|19
1620647100000|2021-05-10 11:45:00|10662.5|10656.5|10664.5|10658.5|10665|10659|10660.5|10654.5|36
1620647400000|2021-05-10 11:50:00|10664|10658|10664.5|10658.5|10666|10660|10663|10657|10
1620647700000|2021-05-10 11:55:00|10664|10658|10661|10655|10664|10658|10660|10654|34
1620648000000|2021-05-10 12:00:00|10660.5|10654.5|10661|10655|10662|10656|10658|10652|15
1620648300000|2021-05-10 12:05:00|10661.5|10655.5|10667|10661|10669.5|10663.5|10661.5|10655.5|134
1620648600000|2021-05-10 12:10:00|10666.5|10660.5|10668|10662|10668.5|10662.5|10666|10660|24
1620648900000|2021-05-10 12:15:00|10668.5|10662.5|10671.5|10665.5|10672|10666|10668.5|10662.5|116
1620649200000|2021-05-10 12:20:00|10672|10666|10672|10666|10676|10670|10671|10665|44
1620649500000|2021-05-10 12:25:00|10672.5|10666.5|10670.5|10664.5|10672.5|10666.5|10668.5|10662.5|76
1620649800000|2021-05-10 12:30:00|10671|10665|10672|10666|10675|10669|10670|10664|74
1620650100000|2021-05-10 12:35:00|10672.5|10666.5|10675|10669|10679|10673|10672|10666|75
1620650400000|2021-05-10 12:40:00|10674.5|10668.5|10675.5|10669.5|10677.5|10671.5|10673.5|10667.5|40
1620650700000|2021-05-10 12:45:00|10675|10669|10676|10670|10677.5|10671.5|10675|10669|30
1620651000000|2021-05-10 12:50:00|10676.5|10670.5|10674|10668|10677|10671|10672.5|10666.5|24
1620651300000|2021-05-10 12:55:00|10673.5|10667.5|10674|10668|10674|10668|10671|10665|83
1620651600000|2021-05-10 13:00:00|10674.5|10668.5|10670|10664|10676|10670|10668|10662|62
1620651900000|2021-05-10 13:05:00|10669.5|10663.5|10664|10658|10670.5|10664.5|10664|10658|58
1620652200000|2021-05-10 13:10:00|10663.5|10657.5|10664.5|10658.5|10666.5|10660.5|10663.5|10657.5|27
1620652500000|2021-05-10 13:15:00|10664|10658|10662|10656|10665|10659|10661|10655|63
1620652800000|2021-05-10 13:20:00|10661|10655|10666|10660|10666.5|10660.5|10659.5|10653.5|36
1620653100000|2021-05-10 13:25:00|10665|10659|10667.5|10661.5|10669|10663|10665|10659|53
1620653400000|2021-05-10 13:30:00|10667|10661|10622.5|10616.5|10669|10663|10621.5|10615.5|1458
1620653700000|2021-05-10 13:35:00|10623|10617|10622.5|10616.5|10632|10626|10619|10613|562
1620654000000|2021-05-10 13:40:00|10623|10617|10622|10616|10624.5|10618.5|10616|10610|305
1620654300000|2021-05-10 13:45:00|10621|10615|10623|10617|10626|10620|10613|10607|451
1620654600000|2021-05-10 13:50:00|10624|10618|10602|10596|10624.5|10618.5|10601.5|10595.5|414
1620654900000|2021-05-10 13:55:00|10601.5|10595.5|10603|10597|10609|10603|10599|10593|597
1620655200000|2021-05-10 14:00:00|10604|10598|10584|10578|10604|10598|10577|10571|696
1620655500000|2021-05-10 14:05:00|10584.5|10578.5|10598|10592|10600|10594|10578|10572|583
1620655800000|2021-05-10 14:10:00|10597.5|10591.5|10604.5|10598.5|10607.5|10601.5|10595.5|10589.5|219
1620656100000|2021-05-10 14:15:00|10604|10598|10603|10597|10606|10600|10597|10591|109
1620656400000|2021-05-10 14:20:00|10602.5|10596.5|10592|10586|10604|10598|10592|10586|210
1620656700000|2021-05-10 14:25:00|10591.5|10585.5|10581.5|10575.5|10592|10586|10581|10575|170
1620657000000|2021-05-10 14:30:00|10581|10575|10577.5|10571.5|10581|10575|10574.5|10568.5|393
1620657300000|2021-05-10 14:35:00|10578|10572|10592|10586|10592|10586|10577.5|10571.5|235
1620657600000|2021-05-10 14:40:00|10591.5|10585.5|10581.5|10575.5|10591.5|10585.5|10579|10573|152
1620657900000|2021-05-10 14:45:00|10581|10575|10564.5|10558.5|10581|10575|10564.5|10558.5|369
1620658200000|2021-05-10 14:50:00|10565|10559|10552|10546|10566|10560|10550|10544|537
1620658500000|2021-05-10 14:55:00|10551|10545|10561.5|10555.5|10563|10557|10549.5|10543.5|551
1620658800000|2021-05-10 15:00:00|10562.5|10556.5|10562.5|10556.5|10565.5|10559.5|10558.5|10552.5|414
1620659100000|2021-05-10 15:05:00|10561.5|10555.5|10565.5|10559.5|10567.5|10561.5|10559.5|10553.5|178
1620659400000|2021-05-10 15:10:00|10564.5|10558.5|10563.5|10557.5|10572.5|10566.5|10563.5|10557.5|139
1620659700000|2021-05-10 15:15:00|10561.5|10555.5|10565.5|10559.5|10565.5|10559.5|10560.5|10554.5|177
1620660000000|2021-05-10 15:20:00|10566.5|10560.5|10576.5|10570.5|10581.5|10575.5|10565.5|10559.5|286
1620660300000|2021-05-10 15:25:00|10575.5|10569.5|10577.5|10571.5|10578.5|10572.5|10572.5|10566.5|82
1620660600000|2021-05-10 15:30:00|10578.5|10572.5|10572.5|10566.5|10578.5|10572.5|10569.5|10563.5|222
1620660900000|2021-05-10 15:35:00|10573.5|10567.5|10584.5|10578.5|10585.5|10579.5|10573.5|10567.5|266
1620661200000|2021-05-10 15:40:00|10583.5|10577.5|10591.5|10585.5|10592.5|10586.5|10582.5|10576.5|160
1620661500000|2021-05-10 15:45:00|10590.5|10584.5|10595.5|10589.5|10599.5|10593.5|10588.5|10582.5|131
1620661800000|2021-05-10 15:50:00|10596.5|10590.5|10591.5|10585.5|10598.5|10592.5|10586.5|10580.5|190
1620662100000|2021-05-10 15:55:00|10593.5|10587.5|10598.5|10592.5|10600.5|10594.5|10592.5|10586.5|125
1620662400000|2021-05-10 16:00:00|10599.5|10593.5|10601.5|10595.5|10605.5|10599.5|10597.5|10591.5|173
1620662700000|2021-05-10 16:05:00|10600.5|10594.5|10594.5|10588.5|10600.5|10594.5|10594.5|10588.5|76
1620663000000|2021-05-10 16:10:00|10595.5|10589.5|10599.5|10593.5|10603.5|10597.5|10594.5|10588.5|112
1620663300000|2021-05-10 16:15:00|10598.5|10592.5|10593.5|10587.5|10599.5|10593.5|10593.5|10587.5|82
1620663600000|2021-05-10 16:20:00|10594.5|10588.5|10595.5|10589.5|10595.5|10589.5|10588.5|10582.5|113
1620663900000|2021-05-10 16:25:00|10594.5|10588.5|10590.5|10584.5|10596.5|10590.5|10583.5|10577.5|131
1620664200000|2021-05-10 16:30:00|10589.5|10583.5|10585.5|10579.5|10589.5|10583.5|10585.5|10579.5|55
1620664500000|2021-05-10 16:35:00|10584.5|10578.5|10586.5|10580.5|10589.5|10583.5|10583.5|10577.5|85
1620664800000|2021-05-10 16:40:00|10585.5|10579.5|10585.5|10579.5|10587.5|10581.5|10583.5|10577.5|58
1620665100000|2021-05-10 16:45:00|10584.5|10578.5|10586.5|10580.5|10589.5|10583.5|10583.5|10577.5|92
1620665400000|2021-05-10 16:50:00|10585.5|10579.5|10592.5|10586.5|10593.5|10587.5|10585.5|10579.5|128
1620665700000|2021-05-10 16:55:00|10591.5|10585.5|10595.5|10589.5|10601.5|10595.5|10591.5|10585.5|296
1620666000000|2021-05-10 17:00:00|10594.5|10588.5|10598.5|10592.5|10599.5|10593.5|10589.5|10583.5|118
1620666300000|2021-05-10 17:05:00|10597.5|10591.5|10594.5|10588.5|10597.5|10591.5|10593.5|10587.5|54
1620666600000|2021-05-10 17:10:00|10593.5|10587.5|10586.5|10580.5|10593.5|10587.5|10586.5|10580.5|64
1620666900000|2021-05-10 17:15:00|10585.5|10579.5|10585.5|10579.5|10588.5|10582.5|10583.5|10577.5|82
1620667200000|2021-05-10 17:20:00|10586.5|10580.5|10592.5|10586.5|10592.5|10586.5|10583.5|10577.5|36
1620667500000|2021-05-10 17:25:00|10591.5|10585.5|10593.5|10587.5|10594.5|10588.5|10590.5|10584.5|89
1620667800000|2021-05-10 17:30:00|10592.5|10586.5|10588.5|10582.5|10592.5|10586.5|10586.5|10580.5|74
1620668100000|2021-05-10 17:35:00|10585.5|10579.5|10586.5|10580.5|10587.5|10581.5|10584.5|10578.5|45
1620668400000|2021-05-10 17:40:00|10585.5|10579.5|10582.5|10576.5|10585.5|10579.5|10582.5|10576.5|65
1620668700000|2021-05-10 17:45:00|10583.5|10577.5|10584.5|10578.5|10587.5|10581.5|10583.5|10577.5|39
1620669000000|2021-05-10 17:50:00|10585.5|10579.5|10582.5|10576.5|10586.5|10580.5|10582.5|10576.5|41
1620669300000|2021-05-10 17:55:00|10583.5|10577.5|10580.5|10574.5|10584.5|10578.5|10578.5|10572.5|84
1620669600000|2021-05-10 18:00:00|10579.5|10573.5|10571.5|10565.5|10579.5|10573.5|10569.5|10563.5|110
1620669900000|2021-05-10 18:05:00|10570.5|10564.5|10570.5|10564.5|10572.5|10566.5|10569.5|10563.5|53
1620670200000|2021-05-10 18:10:00|10569.5|10563.5|10569.5|10563.5|10573.5|10567.5|10568.5|10562.5|54
1620670500000|2021-05-10 18:15:00|10567.5|10561.5|10554.5|10548.5|10567.5|10561.5|10554.5|10548.5|125
1620670800000|2021-05-10 18:20:00|10557.5|10551.5|10555.5|10549.5|10557.5|10551.5|10547.5|10541.5|96
1620671100000|2021-05-10 18:25:00|10554.5|10548.5|10552.5|10546.5|10557.5|10551.5|10546.5|10540.5|162
1620671400000|2021-05-10 18:30:00|10551.5|10545.5|10554.5|10548.5|10555.5|10549.5|10548.5|10542.5|77
1620671700000|2021-05-10 18:35:00|10552.5|10546.5|10555.5|10549.5|10557.5|10551.5|10550.5|10544.5|71
1620672000000|2021-05-10 18:40:00|10553.5|10547.5|10550.5|10544.5|10555.5|10549.5|10548.5|10542.5|50
1620672300000|2021-05-10 18:45:00|10548.5|10542.5|10544.5|10538.5|10551.5|10545.5|10543.5|10537.5|118
1620672600000|2021-05-10 18:50:00|10543.5|10537.5|10539.5|10533.5|10543.5|10537.5|10536.5|10530.5|106
1620672900000|2021-05-10 18:55:00|10538.5|10532.5|10548.1|10524.7|10548.1|10534.5|10535.5|10524.7|180
1620673200000|2021-05-10 19:00:00|10548|10524.6|10557.8|10534.4|10558.8|10535.4|10547.6|10524.2|0
1620673500000|2021-05-10 19:05:00|10557.6|10534.2|10558.3|10534.9|10558.5|10535.1|10552.5|10529.1|0
1620673800000|2021-05-10 19:10:00|10558.5|10535.1|10558.9|10535.5|10560.3|10536.9|10556.6|10533.2|0
1620674100000|2021-05-10 19:15:00|10558.8|10535.4|10554.7|10531.3|10558.8|10535.4|10552.3|10528.9|0
1620674400000|2021-05-10 19:20:00|10554.6|10531.2|10554.7|10531.3|10555.5|10532.1|10549.8|10526.4|0
1620674700000|2021-05-10 19:25:00|10554.6|10531.2|10560.1|10536.7|10560.4|10537|10553.4|10530|0
1620675000000|2021-05-10 19:30:00|10559.9|10536.5|10563.4|10540|10564.7|10541.3|10556.7|10533.3|0
1620675300000|2021-05-10 19:35:00|10563.5|10540.1|10561.8|10538.4|10563.5|10540.1|10556.9|10533.5|0
1620675600000|2021-05-10 19:40:00|10561.9|10538.5|10562|10538.6|10562.6|10539.2|10559.6|10536.2|0
1620675900000|2021-05-10 19:45:00|10562.1|10538.7|10558.9|10535.5|10566.2|10542.8|10555.3|10531.9|0
1620676200000|2021-05-10 19:50:00|10558.6|10535.2|10552.9|10529.5|10560.1|10536.7|10552.9|10529.5|0
1620676500000|2021-05-10 19:55:00|10553|10529.6|10542.6|10519.2|10556.8|10533.4|10532.9|10509.5|0
1620676800000|2021-05-10 20:00:00|10545.2|10521.8|10536.6|10513.2|10546.6|10523.2|10534.4|10511|0
1620677100000|2021-05-10 20:05:00|10537|10513.6|10543.6|10520.2|10544|10520.6|10537|10513.6|0
1620677400000|2021-05-10 20:10:00|10539.1|10515.7|10533.3|10509.9|10540|10516.6|10525|10501.6|0
1620677700000|2021-05-10 20:15:00|10533.4|10510|10532.8|10509.4|10533.8|10510.4|10532.6|10509.2|0
1620678000000|2021-05-10 20:20:00|10533|10509.6|10532.6|10509.2|10533.1|10509.7|10532.4|10509|0
1620678300000|2021-05-10 20:25:00|10532.7|10509.3|10533.4|10510|10533.5|10510.1|10532.2|10508.8|0
1620678600000|2021-05-10 20:30:00|10533.8|10510.4|10535.1|10511.7|10536.9|10513.5|10532.1|10508.7|0
1620678900000|2021-05-10 20:35:00|10535.6|10512.2|10533|10509.6|10535.6|10512.2|10532.1|10508.7|0
1620679200000|2021-05-10 20:40:00|10532.5|10509.1|10531.6|10508.2|10533.4|10510|10530.7|10507.3|0
1620679500000|2021-05-10 20:45:00|10532.5|10509.1|10528.1|10504.7|10532.9|10509.5|10527.2|10503.8|0
1620679800000|2021-05-10 20:50:00|10527.7|10504.3|10519.9|10496.5|10528.1|10504.7|10517.3|10493.9|0
1620680100000|2021-05-10 20:55:00|10520.4|10497|10523.1|10499.7|10523.4|10500|10519.5|10496.1|0
1620680400000|2021-05-10 21:00:00|10523|10499.6|10525.6|10502.2|10526.1|10502.7|10522.9|10499.5|0
1620680700000|2021-05-10 21:05:00|10525.7|10502.3|10527.3|10503.9|10527.3|10503.9|10525.7|10502.3|0
1620681000000|2021-05-10 21:10:00|10527.1|10503.7|10528|10504.6|10528|10504.6|10526.9|10503.5|0
1620681300000|2021-05-10 21:15:00|10528.2|10504.8|10527.6|10504.2|10528.4|10505|10527.6|10504.2|0
1620681600000|2021-05-10 21:20:00|10527.7|10504.3|10527.9|10504.5|10528.4|10505|10527.7|10504.3|0
1620681900000|2021-05-10 21:25:00|10528.1|10504.7|10528.1|10504.7|10529.2|10505.8|10527.7|10504.3|0
1620682200000|2021-05-10 21:30:00|10528|10504.6|10528|10504.6|10528.4|10505|10528|10504.6|0
1620682500000|2021-05-10 21:35:00|10528.1|10504.7|10528.4|10505|10528.4|10505|10527.9|10504.5|0
1620682800000|2021-05-10 21:40:00|10528.1|10504.7|10528.4|10505|10528.4|10505|10528.1|10504.7|0
1620683100000|2021-05-10 21:45:00|10528.1|10504.7|10530|10506.6|10530|10506.6|10528.1|10504.7|0
1620683400000|2021-05-10 21:50:00|10530.4|10507|10531|10507.6|10531|10507.6|10530.4|10507|0
1620683700000|2021-05-10 21:55:00|10530.9|10507.5|10528.2|10504.8|10531.2|10507.8|10528.2|10504.8|0
1620684000000|2021-05-10 22:00:00|10526.5|10503.1|10531.5|10508.1|10533.3|10509.9|10526.5|10503.1|0
1620684300000|2021-05-10 22:05:00|10531.3|10507.9|10532|10508.6|10532.9|10509.5|10528|10504.6|0
1620684600000|2021-05-10 22:10:00|10531.5|10508.1|10530.7|10507.3|10533.3|10509.9|10530.3|10506.9|0
1620684900000|2021-05-10 22:15:00|10530.3|10506.9|10529|10505.6|10532.1|10508.7|10529|10505.6|0
1620685200000|2021-05-10 22:20:00|10529.4|10506|10529|10505.6|10531.6|10508.2|10528.5|10505.1|0
1620685500000|2021-05-10 22:25:00|10529.4|10506|10530.3|10506.9|10531.2|10507.8|10526.8|10503.4|0
1620685800000|2021-05-10 22:30:00|10530.7|10507.3|10532.9|10509.5|10533.4|10510|10530.3|10506.9|0
1620686100000|2021-05-10 22:35:00|10533.4|10510|10534.3|10510.9|10534.3|10510.9|10532.5|10509.1|0
1620686400000|2021-05-10 22:40:00|10534|10510.6|10535.6|10512.2|10536|10512.6|10533.8|10510.4|0
1620686700000|2021-05-10 22:45:00|10535.1|10511.7|10535.6|10512.2|10536|10512.6|10534.7|10511.3|0
1620687000000|2021-05-10 22:50:00|10536|10512.6|10537.8|10514.4|10537.8|10514.4|10536|10512.6|0
1620687300000|2021-05-10 22:55:00|10538.2|10514.8|10539.3|10515.9|10539.5|10516.1|10537.8|10514.4|0
1620687600000|2021-05-10 23:00:00|10539.5|10516.1|10539.5|10516.1|10539.5|10516.1|10538.2|10514.8|0
1620687900000|2021-05-10 23:05:00|10539.1|10515.7|10540.4|10517|10541.3|10517.9|10538.9|10515.5|0
1620688200000|2021-05-10 23:10:00|10540.6|10517.2|10536.4|10513|10541.3|10517.9|10536.4|10513|0
1620688500000|2021-05-10 23:15:00|10536.9|10513.5|10534.7|10511.3|10537.8|10514.4|10534.7|10511.3|0
1620688800000|2021-05-10 23:20:00|10534.3|10510.9|10536.9|10513.5|10537.8|10514.4|10533.4|10510|0
1620689100000|2021-05-10 23:25:00|10536.4|10513|10535.1|10511.7|10536.7|10513.3|10533.4|10510|0
1620689400000|2021-05-10 23:30:00|10534.7|10511.3|10534.3|10510.9|10536|10512.6|10533.8|10510.4|0
1620689700000|2021-05-10 23:35:00|10534.7|10511.3|10535.1|10511.7|10535.1|10511.7|10533.4|10510|0
1620690000000|2021-05-10 23:40:00|10534.7|10511.3|10534.3|10510.9|10535.1|10511.7|10533.8|10510.4|0
1620690300000|2021-05-10 23:45:00|10534.7|10511.3|10535.7|10512.3|10536.6|10513.2|10534.7|10511.3|0
1620690600000|2021-05-10 23:50:00|10535.3|10511.9|10535.7|10512.3|10536.2|10512.8|10535.3|10511.9|0
1620690900000|2021-05-10 23:55:00|10536.2|10512.8|10537.1|10513.7|10537.5|10514.1|10536.2|10512.8|0
1620604800000|2021-05-10 00:00:00|10816.6|10793.2|10817.4|10794|10817.4|10794|10813.9|10790.5|0
1620605100000|2021-05-10 00:05:00|10817.9|10794.5|10821.9|10798.5|10822.3|10798.9|10817|10793.6|0
1620605400000|2021-05-10 00:10:00|10822.1|10798.7|10826.3|10802.9|10827.2|10803.8|10821.4|10798|0
1620605700000|2021-05-10 00:15:00|10826.6|10803.2|10825.7|10802.3|10826.8|10803.4|10822.6|10799.2|0
1620606000000|2021-05-10 00:20:00|10825.8|10802.4|10825.2|10801.8|10827|10803.6|10823.9|10800.5|0
1620606300000|2021-05-10 00:25:00|10825|10801.6|10826.3|10802.9|10826.8|10803.4|10824.7|10801.3|0
1620606600000|2021-05-10 00:30:00|10826.5|10803.1|10826.3|10802.9|10828.3|10804.9|10825|10801.6|0
1620606900000|2021-05-10 00:35:00|10826.2|10802.8|10825.9|10802.5|10826.3|10802.9|10824.8|10801.4|0
1620607200000|2021-05-10 00:40:00|10824.6|10801.2|10826.3|10802.9|10826.6|10803.2|10824.3|10800.9|0
1620607500000|2021-05-10 00:45:00|10826.2|10802.8|10819.6|10796.2|10826.6|10803.2|10819.6|10796.2|0
1620607800000|2021-05-10 00:50:00|10819.8|10796.4|10818.7|10795.3|10819.8|10796.4|10818.2|10794.8|0
1620608100000|2021-05-10 00:55:00|10818.5|10795.1|10819.6|10796.2|10821.6|10798.2|10818.5|10795.1|0
1620608400000|2021-05-10 01:00:00|10819.3|10795.9|10820|10796.6|10820|10796.6|10817.3|10793.9|0
1620608700000|2021-05-10 01:05:00|10819.9|10796.5|10821.6|10798.2|10822|10798.6|10819.6|10796.2|0
1620609000000|2021-05-10 01:10:00|10821.7|10798.3|10811.6|10788.2|10823.1|10799.7|10811.6|10788.2|0
1620609300000|2021-05-10 01:15:00|10813.1|10789.7|10789.2|10783.2|10814.7|10804.2|10782.2|10776.2|1632
1620609600000|2021-05-10 01:20:00|10790.2|10784.2|10774.2|10768.2|10801.2|10795.2|10769.2|10763.2|1034
1620609900000|2021-05-10 01:25:00|10772.2|10766.2|10771.2|10765.2|10776.2|10770.2|10761.2|10755.2|550
1620610200000|2021-05-10 01:30:00|10770.2|10764.2|10735.2|10729.2|10770.2|10764.2|10714.2|10708.2|3658
1620610500000|2021-05-10 01:35:00|10736.2|10730.2|10729.2|10723.2|10742.2|10736.2|10707.2|10701.2|2554
1620610800000|2021-05-10 01:40:00|10728.2|10722.2|10773.2|10767.2|10775.2|10769.2|10723.2|10717.2|1384
1620611100000|2021-05-10 01:45:00|10776.2|10770.2|10760.2|10754.2|10798.2|10792.2|10756.2|10750.2|3082
1620611400000|2021-05-10 01:50:00|10758.2|10752.2|10754.2|10748.2|10772.2|10766.2|10746.2|10740.2|1293
1620611700000|2021-05-10 01:55:00|10755.2|10749.2|10733.2|10727.2|10761.2|10755.2|10733.2|10727.2|955
1620612000000|2021-05-10 02:00:00|10732.2|10726.2|10756.2|10750.2|10757.2|10751.2|10722.2|10716.2|1361
1620612300000|2021-05-10 02:05:00|10757.2|10751.2|10767.2|10761.2|10779.2|10773.2|10749.2|10743.2|2301
1620612600000|2021-05-10 02:10:00|10769.2|10763.2|10742.2|10736.2|10771.2|10765.2|10742.2|10736.2|706
1620612900000|2021-05-10 02:15:00|10744.2|10738.2|10744.2|10738.2|10754.2|10748.2|10733.2|10727.2|683
1620613200000|2021-05-10 02:20:00|10743.2|10737.2|10724.2|10718.2|10743.2|10737.2|10722.2|10716.2|577
1620613500000|2021-05-10 02:25:00|10723.2|10717.2|10719.2|10713.2|10736.2|10730.2|10717.2|10711.2|778
1620613800000|2021-05-10 02:30:00|10718.2|10712.2|10704.2|10698.2|10725.2|10719.2|10699.2|10693.2|1088
1620614100000|2021-05-10 02:35:00|10706.2|10700.2|10714.2|10708.2|10718.2|10712.2|10700.2|10694.2|695
1620614400000|2021-05-10 02:40:00|10715.2|10709.2|10712.2|10706.2|10728.2|10722.2|10707.2|10701.2|868
1620614700000|2021-05-10 02:45:00|10711.2|10705.2|10698.2|10692.2|10712.2|10706.2|10691.2|10685.2|767
1620615000000|2021-05-10 02:50:00|10699.2|10693.2|10685.2|10679.2|10700.2|10694.2|10684.2|10678.2|568
1620615300000|2021-05-10 02:55:00|10686.2|10680.2|10673.2|10667.2|10686.2|10680.2|10668.2|10662.2|990
1620615600000|2021-05-10 03:00:00|10672.2|10666.2|10666.2|10660.2|10675.2|10669.2|10665.2|10659.2|802
1620615900000|2021-05-10 03:05:00|10667.2|10661.2|10664.2|10658.2|10669.2|10663.2|10653.2|10647.2|1025
1620616200000|2021-05-10 03:10:00|10665.2|10659.2|10674.2|10668.2|10675.2|10669.2|10658.2|10652.2|906
1620616500000|2021-05-10 03:15:00|10673.2|10667.2|10652.2|10646.2|10675.2|10669.2|10652.2|10646.2|647
1620616800000|2021-05-10 03:20:00|10653.2|10647.2|10653.2|10647.2|10663.2|10657.2|10650.2|10644.2|529
1620617100000|2021-05-10 03:25:00|10652.2|10646.2|10648.2|10642.2|10655.2|10649.2|10646.2|10640.2|591
1620617400000|2021-05-10 03:30:00|10647.2|10641.2|10645.2|10639.2|10651.2|10645.2|10642.2|10636.2|567
1620617700000|2021-05-10 03:35:00|10644.2|10638.2|10639.2|10633.2|10646.2|10640.2|10635.2|10629.2|395
1620618000000|2021-05-10 03:40:00|10638.2|10632.2|10622.2|10616.2|10640.2|10634.2|10621.2|10615.2|828
1620618300000|2021-05-10 03:45:00|10621.2|10615.2|10627.2|10621.2|10632.2|10626.2|10619.2|10613.2|614
1620618600000|2021-05-10 03:50:00|10628.2|10622.2|10631.2|10625.2|10638.2|10632.2|10623.2|10617.2|913
1620618900000|2021-05-10 03:55:00|10632.2|10626.2|10645.2|10639.2|10648.2|10642.2|10629.2|10623.2|440
1620619200000|2021-05-10 04:00:00|10655.7|10632.3|10655.5|10632.1|10655.7|10632.3|10654.1|10630.7|0
1620619500000|2021-05-10 04:05:00|10655.2|10631.8|10655.9|10632.5|10655.9|10632.5|10655.2|10631.8|0
1620619800000|2021-05-10 04:10:00|10655.8|10632.4|10656.3|10632.9|10656.8|10633.4|10655.8|10632.4|0
1620620100000|2021-05-10 04:15:00|10656.6|10633.2|10656.3|10632.9|10657|10633.6|10656.3|10632.9|0
1620620400000|2021-05-10 04:20:00|10656.2|10632.8|10658.3|10634.9|10658.3|10634.9|10656|10632.6|0
1620620700000|2021-05-10 04:25:00|10657|10633.6|10657|10633.6|10657.2|10633.8|10656.7|10633.3|0
1620621000000|2021-05-10 04:30:00|10656.8|10633.4|10657|10633.6|10657.2|10633.8|10656.6|10633.2|0
1620621300000|2021-05-10 04:35:00|10657.2|10633.8|10657.2|10633.8|10657.4|10634|10657.2|10633.8|0
1620621600000|2021-05-10 04:40:00|10657|10633.6|10657.4|10634|10657.4|10634|10656.9|10633.5|0
1620621900000|2021-05-10 04:45:00|10657.6|10634.2|10656.9|10633.5|10657.6|10634.2|10656.7|10633.3|0
1620622200000|2021-05-10 04:50:00|10656.7|10633.3|10654.3|10630.9|10656.7|10633.3|10654.1|10630.7|0
1620622500000|2021-05-10 04:55:00|10654.4|10631|10654.3|10630.9|10654.7|10631.3|10654.3|10630.9|0
1620622800000|2021-05-10 05:00:00|10654.5|10631.1|10647.2|10641.2|10659.2|10653.2|10633.2|10627.2|1519
1620623100000|2021-05-10 05:05:00|10648.2|10642.2|10649.2|10643.2|10659.2|10653.2|10642.2|10636.2|482
1620623400000|2021-05-10 05:10:00|10650.2|10644.2|10635.2|10629.2|10655.2|10649.2|10634.2|10628.2|548
1620623700000|2021-05-10 05:15:00|10634.2|10628.2|10623.2|10617.2|10638.2|10632.2|10620.2|10614.2|1529
1620624000000|2021-05-10 05:20:00|10622.2|10616.2|10630.2|10624.2|10640.2|10634.2|10622.2|10616.2|743
1620624300000|2021-05-10 05:25:00|10629.2|10623.2|10629.2|10623.2|10636.2|10630.2|10624.2|10618.2|622
1620624600000|2021-05-10 05:30:00|10630.2|10624.2|10642.2|10636.2|10642.2|10636.2|10627.2|10621.2|1091
1620624900000|2021-05-10 05:35:00|10643.2|10637.2|10647.2|10641.2|10655.2|10649.2|10643.2|10637.2|900
1620625200000|2021-05-10 05:40:00|10648.2|10642.2|10636.2|10630.2|10648.2|10642.2|10632.2|10626.2|516
1620625500000|2021-05-10 05:45:00|10637.2|10631.2|10646.2|10640.2|10650.2|10644.2|10637.2|10631.2|582
1620625800000|2021-05-10 05:50:00|10647.2|10641.2|10639.2|10633.2|10647.2|10641.2|10639.2|10633.2|358
1620626100000|2021-05-10 05:55:00|10638.2|10632.2|10643.2|10637.2|10648.2|10642.2|10635.2|10629.2|659
1620626400000|2021-05-10 06:00:00|10642.2|10636.2|10642.2|10636.2|10652.2|10646.2|10638.2|10632.2|939
1620626700000|2021-05-10 06:05:00|10641.2|10635.2|10644.2|10638.2|10647.2|10641.2|10638.2|10632.2|384
1620627000000|2021-05-10 06:10:00|10645.2|10639.2|10634.2|10628.2|10646.2|10640.2|10634.2|10628.2|530
1620627300000|2021-05-10 06:15:00|10635.2|10629.2|10653.2|10647.2|10654.2|10648.2|10633.2|10627.2|736
1620627600000|2021-05-10 06:20:00|10654.2|10648.2|10650.2|10644.2|10654.2|10648.2|10648.2|10642.2|506
1620627900000|2021-05-10 06:25:00|10652.2|10646.2|10647.2|10641.2|10652.2|10646.2|10641.2|10635.2|465
1620628200000|2021-05-10 06:30:00|10648.2|10642.2|10641.2|10635.2|10652.2|10646.2|10641.2|10635.2|592
1620628500000|2021-05-10 06:35:00|10642.2|10636.2|10640.2|10634.2|10643.2|10637.2|10636.2|10630.2|627
1620628800000|2021-05-10 06:40:00|10641.2|10635.2|10639.2|10633.2|10642.2|10636.2|10633.2|10627.2|510
1620629100000|2021-05-10 06:45:00|10638.2|10632.2|10631.2|10625.2|10638.2|10632.2|10629.2|10623.2|698
1620629400000|2021-05-10 06:50:00|10632.2|10626.2|10654.2|10648.2|10654.2|10648.2|10632.2|10626.2|914
1620629700000|2021-05-10 06:55:00|10653.2|10647.2|10654.2|10648.2|10655.2|10649.2|10645.2|10639.2|547
1620630000000|2021-05-10 07:00:00|10655.2|10649.2|10654.2|10648.2|10656.2|10650.2|10650.2|10644.2|585
1620630300000|2021-05-10 07:05:00|10655.2|10649.2|10650.2|10644.2|10657.2|10651.2|10646.2|10640.2|549
1620630600000|2021-05-10 07:10:00|10649.2|10643.2|10641.2|10635.2|10649.2|10643.2|10636.2|10630.2|992
1620630900000|2021-05-10 07:15:00|10640.2|10634.2|10639.2|10633.2|10642.2|10636.2|10636.2|10630.2|643
1620631200000|2021-05-10 07:20:00|10638.2|10632.2|10639.2|10633.2|10645.2|10639.2|10636.2|10630.2|608
1620631500000|2021-05-10 07:25:00|10638.2|10632.2|10640.2|10634.2|10642.2|10636.2|10635.2|10629.2|505
1620631800000|2021-05-10 07:30:00|10641.2|10635.2|10639.2|10633.2|10641.2|10635.2|10635.2|10629.2|608
1620632100000|2021-05-10 07:35:00|10640.2|10634.2|10646.2|10640.2|10649.2|10643.2|10636.2|10630.2|814
1620632400000|2021-05-10 07:40:00|10645.2|10639.2|10649.2|10643.2|10654.2|10648.2|10645.2|10639.2|1153
1620632700000|2021-05-10 07:45:00|10650.2|10644.2|10651.2|10645.2|10655.2|10649.2|10647.2|10641.2|749
1620633000000|2021-05-10 07:50:00|10650.2|10644.2|10662.2|10656.2|10665.2|10659.2|10650.2|10644.2|1253
1620633300000|2021-05-10 07:55:00|10663.2|10657.2|10654.2|10648.2|10663.2|10657.2|10653.2|10647.2|1611
1620633600000|2021-05-10 08:00:00|10653.5|10647.5|10656.5|10650.5|10663.5|10657.5|10653.5|10647.5|1374
1620633900000|2021-05-10 08:05:00|10655.5|10649.5|10649.5|10643.5|10659.5|10653.5|10649.5|10643.5|1339
1620634200000|2021-05-10 08:10:00|10651.5|10645.5|10648.5|10642.5|10654.5|10648.5|10645.5|10639.5|962
1620634500000|2021-05-10 08:15:00|10647.5|10641.5|10655.5|10649.5|10655.5|10649.5|10645.5|10639.5|608
1620634800000|2021-05-10 08:20:00|10654.5|10648.5|10655.5|10649.5|10657.5|10651.5|10651.5|10645.5|1127
1620635100000|2021-05-10 08:25:00|10657.5|10651.5|10652.5|10646.5|10659.5|10653.5|10650.5|10644.5|724
1620635400000|2021-05-10 08:30:00|10661.2|10637.8|10662.1|10638.7|10662.1|10638.7|10657.9|10634.5|0
1620635700000|2021-05-10 08:35:00|10662.3|10638.9|10663.6|10640.2|10665.2|10641.8|10662.1|10638.7|0
1620636000000|2021-05-10 08:40:00|10663.5|10640.1|10662.3|10638.9|10663.5|10640.1|10660.1|10636.7|0
1620636300000|2021-05-10 08:45:00|10662.2|10638.8|10658.1|10634.7|10662.2|10638.8|10656.6|10633.2|0
1620636600000|2021-05-10 08:50:00|10658|10634.6|10657.7|10634.3|10658.1|10634.7|10654.6|10631.2|0
1620636900000|2021-05-10 08:55:00|10657.6|10634.2|10654.8|10631.4|10658.1|10634.7|10653.1|10629.7|0
1620637200000|2021-05-10 09:00:00|10654.6|10631.2|10656.6|10633.2|10656.8|10633.4|10652.6|10629.2|0
1620637500000|2021-05-10 09:05:00|10656.4|10633|10663.6|10640.2|10663.6|10640.2|10656.4|10633|0
1620637800000|2021-05-10 09:10:00|10662.3|10638.9|10661.7|10638.3|10663.6|10640.2|10659|10635.6|0
1620638100000|2021-05-10 09:15:00|10648.5|10642.5|10667|10661|10667.5|10661.5|10648.5|10642.5|277
1620638400000|2021-05-10 09:20:00|10667.5|10661.5|10665.5|10659.5|10669|10663|10665.5|10659.5|85
1620638700000|2021-05-10 09:25:00|10665|10659|10663.5|10657.5|10668.5|10662.5|10663.5|10657.5|52
1620639000000|2021-05-10 09:30:00|10663|10657|10659|10653|10663.5|10657.5|10658.5|10652.5|46
1620639300000|2021-05-10 09:35:00|10659.5|10653.5|10662|10656|10663.5|10657.5|10659.5|10653.5|54
1620639600000|2021-05-10 09:40:00|10661.5|10655.5|10661.5|10655.5|10663|10657|10659.5|10653.5|39
1620639900000|2021-05-10 09:45:00|10661|10655|10661|10655|10662|10656|10657.5|10651.5|18
1620640200000|2021-05-10 09:50:00|10661.5|10655.5|10663|10657|10664|10658|10660|10654|44
1620640500000|2021-05-10 09:55:00|10663.5|10657.5|10666|10660|10666.5|10660.5|10662|10656|71
1620640800000|2021-05-10 10:00:00|10665.5|10659.5|10669|10663|10669|10663|10663|10657|29
1620641100000|2021-05-10 10:05:00|10668.5|10662.5|10670|10664|10670.5|10664.5|10667|10661|31
1620641400000|2021-05-10 10:10:00|10669.5|10663.5|10666.5|10660.5|10669.5|10663.5|10666|10660|28
1620641700000|2021-05-10 10:15:00|10666|10660|10665|10659|10669|10663|10664|10658|82
1620642000000|2021-05-10 10:20:00|10665.5|10659.5|10664|10658|10666|10660|10663.5|10657.5|7
1620642300000|2021-05-10 10:25:00|10664.5|10658.5|10667.5|10661.5|10668|10662|10663.5|10657.5|23
1620642600000|2021-05-10 10:30:00|10668|10662|10662.5|10656.5|10669|10663|10662|10656|47
1620642900000|2021-05-10 10:35:00|10662|10656|10665|10659|10666|10660|10661|10655|19
1620643200000|2021-05-10 10:40:00|10665.5|10659.5|10667.5|10661.5|10668|10662|10664.5|10658.5|24
1620643500000|2021-05-10 10:45:00|10668|10662|10665|10659|10668|10662|10665|10659|26
1620643800000|2021-05-10 10:50:00|10665.5|10659.5|10662.5|10656.5|10666|10660|10662|10656|50
1620644100000|2021-05-10 10:55:00|10662|10656|10664.5|10658.5|10665|10659|10659|10653|56
1620644400000|2021-05-10 11:00:00|10665|10659|10665.5|10659.5|10667|10661|10664|10658|67
1620644700000|2021-05-10 11:05:00|10666|10660|10666|10660|10666|10660|10664|10658|22
1620645000000|2021-05-10 11:10:00|10665.5|10659.5|10666|10660|10668.5|10662.5|10665|10659|3
1620645300000|2021-05-10 11:15:00|10666.5|10660.5|10666|10660|10668|10662|10666|10660|5
1620645600000|2021-05-10 11:20:00|10665.5|10659.5|10663|10657|10666|10660|10663|10657|17
1620645900000|2021-05-10 11:25:00|10662.5|10656.5|10662.5|10656.5|10663|10657|10661|10655|18
1620646200000|2021-05-10 11:30:00|10662|10656|10658|10652|10662.5|10656.5|10657|10651|25
1620646500000|2021-05-10 11:35:00|10657|10651|10662|10656|10662.5|10656.5|10657|10651|82
1620646800000|2021-05-10 11:40:00|10661.5|10655.5|10663|10657|10663|10657|10660|10654|19
1620647100000|2021-05-10 11:45:00|10662.5|10656.5|10664.5|10658.5|10665|10659|10660.5|10654.5|36
1620647400000|2021-05-10 11:50:00|10664|10658|10664.5|10658.5|10666|10660|10663|10657|10
1620647700000|2021-05-10 11:55:00|10664|10658|10661|10655|10664|10658|10660|10654|34
1620648000000|2021-05-10 12:00:00|10660.5|10654.5|10661|10655|10662|10656|10658|10652|15
1620648300000|2021-05-10 12:05:00|10661.5|10655.5|10667|10661|10669.5|10663.5|10661.5|10655.5|134
1620648600000|2021-05-10 12:10:00|10666.5|10660.5|10668|10662|10668.5|10662.5|10666|10660|24
1620648900000|2021-05-10 12:15:00|10668.5|10662.5|10671.5|10665.5|10672|10666|10668.5|10662.5|116
1620649200000|2021-05-10 12:20:00|10672|10666|10672|10666|10676|10670|10671|10665|44
1620649500000|2021-05-10 12:25:00|10672.5|10666.5|10670.5|10664.5|10672.5|10666.5|10668.5|10662.5|76
1620649800000|2021-05-10 12:30:00|10671|10665|10672|10666|10675|10669|10670|10664|74
1620650100000|2021-05-10 12:35:00|10672.5|10666.5|10675|10669|10679|10673|10672|10666|75
1620650400000|2021-05-10 12:40:00|10674.5|10668.5|10675.5|10669.5|10677.5|10671.5|10673.5|10667.5|40
1620650700000|2021-05-10 12:45:00|10675|10669|10676|10670|10677.5|10671.5|10675|10669|30
1620651000000|2021-05-10 12:50:00|10676.5|10670.5|10674|10668|10677|10671|10672.5|10666.5|24
1620651300000|2021-05-10 12:55:00|10673.5|10667.5|10674|10668|10674|10668|10671|10665|83
1620651600000|2021-05-10 13:00:00|10674.5|10668.5|10670|10664|10676|10670|10668|10662|62
1620651900000|2021-05-10 13:05:00|10669.5|10663.5|10664|10658|10670.5|10664.5|10664|10658|58
1620652200000|2021-05-10 13:10:00|10663.5|10657.5|10664.5|10658.5|10666.5|10660.5|10663.5|10657.5|27
1620652500000|2021-05-10 13:15:00|10664|10658|10662|10656|10665|10659|10661|10655|63
1620652800000|2021-05-10 13:20:00|10661|10655|10666|10660|10666.5|10660.5|10659.5|10653.5|36
1620653100000|2021-05-10 13:25:00|10665|10659|10667.5|10661.5|10669|10663|10665|10659|53
1620653400000|2021-05-10 13:30:00|10667|10661|10622.5|10616.5|10669|10663|10621.5|10615.5|1458
1620653700000|2021-05-10 13:35:00|10623|10617|10622.5|10616.5|10632|10626|10619|10613|562
1620654000000|2021-05-10 13:40:00|10623|10617|10622|10616|10624.5|10618.5|10616|10610|305
1620654300000|2021-05-10 13:45:00|10621|10615|10623|10617|10626|10620|10613|10607|451
1620654600000|2021-05-10 13:50:00|10624|10618|10602|10596|10624.5|10618.5|10601.5|10595.5|414
1620654900000|2021-05-10 13:55:00|10601.5|10595.5|10603|10597|10609|10603|10599|10593|597
1620655200000|2021-05-10 14:00:00|10604|10598|10584|10578|10604|10598|10577|10571|696
1620655500000|2021-05-10 14:05:00|10584.5|10578.5|10598|10592|10600|10594|10578|10572|583
1620655800000|2021-05-10 14:10:00|10597.5|10591.5|10604.5|10598.5|10607.5|10601.5|10595.5|10589.5|219
1620656100000|2021-05-10 14:15:00|10604|10598|10603|10597|10606|10600|10597|10591|109
1620656400000|2021-05-10 14:20:00|10602.5|10596.5|10592|10586|10604|10598|10592|10586|210
1620656700000|2021-05-10 14:25:00|10591.5|10585.5|10581.5|10575.5|10592|10586|10581|10575|170
1620657000000|2021-05-10 14:30:00|10581|10575|10577.5|10571.5|10581|10575|10574.5|10568.5|393
1620657300000|2021-05-10 14:35:00|10578|10572|10592|10586|10592|10586|10577.5|10571.5|235
1620657600000|2021-05-10 14:40:00|10591.5|10585.5|10581.5|10575.5|10591.5|10585.5|10579|10573|152
1620657900000|2021-05-10 14:45:00|10581|10575|10564.5|10558.5|10581|10575|10564.5|10558.5|369
1620658200000|2021-05-10 14:50:00|10565|10559|10552|10546|10566|10560|10550|10544|537
1620658500000|2021-05-10 14:55:00|10551|10545|10561.5|10555.5|10563|10557|10549.5|10543.5|551
1620658800000|2021-05-10 15:00:00|10562.5|10556.5|10562.5|10556.5|10565.5|10559.5|10558.5|10552.5|414
1620659100000|2021-05-10 15:05:00|10561.5|10555.5|10565.5|10559.5|10567.5|10561.5|10559.5|10553.5|178
1620659400000|2021-05-10 15:10:00|10564.5|10558.5|10563.5|10557.5|10572.5|10566.5|10563.5|10557.5|139
1620659700000|2021-05-10 15:15:00|10561.5|10555.5|10565.5|10559.5|10565.5|10559.5|10560.5|10554.5|177
1620660000000|2021-05-10 15:20:00|10566.5|10560.5|10576.5|10570.5|10581.5|10575.5|10565.5|10559.5|286
1620660300000|2021-05-10 15:25:00|10575.5|10569.5|10577.5|10571.5|10578.5|10572.5|10572.5|10566.5|82
1620660600000|2021-05-10 15:30:00|10578.5|10572.5|10572.5|10566.5|10578.5|10572.5|10569.5|10563.5|222
1620660900000|2021-05-10 15:35:00|10573.5|10567.5|10584.5|10578.5|10585.5|10579.5|10573.5|10567.5|266
1620661200000|2021-05-10 15:40:00|10583.5|10577.5|10591.5|10585.5|10592.5|10586.5|10582.5|10576.5|160
1620661500000|2021-05-10 15:45:00|10590.5|10584.5|10595.5|10589.5|10599.5|10593.5|10588.5|10582.5|131
1620661800000|2021-05-10 15:50:00|10596.5|10590.5|10591.5|10585.5|10598.5|10592.5|10586.5|10580.5|190
1620662100000|2021-05-10 15:55:00|10593.5|10587.5|10598.5|10592.5|10600.5|10594.5|10592.5|10586.5|125
1620662400000|2021-05-10 16:00:00|10599.5|10593.5|10601.5|10595.5|10605.5|10599.5|10597.5|10591.5|173
1620662700000|2021-05-10 16:05:00|10600.5|10594.5|10594.5|10588.5|10600.5|10594.5|10594.5|10588.5|76
1620663000000|2021-05-10 16:10:00|10595.5|10589.5|10599.5|10593.5|10603.5|10597.5|10594.5|10588.5|112
1620663300000|2021-05-10 16:15:00|10598.5|10592.5|10593.5|10587.5|10599.5|10593.5|10593.5|10587.5|82
1620663600000|2021-05-10 16:20:00|10594.5|10588.5|10595.5|10589.5|10595.5|10589.5|10588.5|10582.5|113
1620663900000|2021-05-10 16:25:00|10594.5|10588.5|10590.5|10584.5|10596.5|10590.5|10583.5|10577.5|131
1620664200000|2021-05-10 16:30:00|10589.5|10583.5|10585.5|10579.5|10589.5|10583.5|10585.5|10579.5|55
1620664500000|2021-05-10 16:35:00|10584.5|10578.5|10586.5|10580.5|10589.5|10583.5|10583.5|10577.5|85
1620664800000|2021-05-10 16:40:00|10585.5|10579.5|10585.5|10579.5|10587.5|10581.5|10583.5|10577.5|58
1620665100000|2021-05-10 16:45:00|10584.5|10578.5|10586.5|10580.5|10589.5|10583.5|10583.5|10577.5|92
1620665400000|2021-05-10 16:50:00|10585.5|10579.5|10592.5|10586.5|10593.5|10587.5|10585.5|10579.5|128
1620665700000|2021-05-10 16:55:00|10591.5|10585.5|10595.5|10589.5|10601.5|10595.5|10591.5|10585.5|296
1620666000000|2021-05-10 17:00:00|10594.5|10588.5|10598.5|10592.5|10599.5|10593.5|10589.5|10583.5|118
1620666300000|2021-05-10 17:05:00|10597.5|10591.5|10594.5|10588.5|10597.5|10591.5|10593.5|10587.5|54
1620666600000|2021-05-10 17:10:00|10593.5|10587.5|10586.5|10580.5|10593.5|10587.5|10586.5|10580.5|64
1620666900000|2021-05-10 17:15:00|10585.5|10579.5|10585.5|10579.5|10588.5|10582.5|10583.5|10577.5|82
1620667200000|2021-05-10 17:20:00|10586.5|10580.5|10592.5|10586.5|10592.5|10586.5|10583.5|10577.5|36
1620667500000|2021-05-10 17:25:00|10591.5|10585.5|10593.5|10587.5|10594.5|10588.5|10590.5|10584.5|89
1620667800000|2021-05-10 17:30:00|10592.5|10586.5|10588.5|10582.5|10592.5|10586.5|10586.5|10580.5|74
1620668100000|2021-05-10 17:35:00|10585.5|10579.5|10586.5|10580.5|10587.5|10581.5|10584.5|10578.5|45
1620668400000|2021-05-10 17:40:00|10585.5|10579.5|10582.5|10576.5|10585.5|10579.5|10582.5|10576.5|65
1620668700000|2021-05-10 17:45:00|10583.5|10577.5|10584.5|10578.5|10587.5|10581.5|10583.5|10577.5|39
1620669000000|2021-05-10 17:50:00|10585.5|10579.5|10582.5|10576.5|10586.5|10580.5|10582.5|10576.5|41
1620669300000|2021-05-10 17:55:00|10583.5|10577.5|10580.5|10574.5|10584.5|10578.5|10578.5|10572.5|84
1620669600000|2021-05-10 18:00:00|10579.5|10573.5|10571.5|10565.5|10579.5|10573.5|10569.5|10563.5|110
1620669900000|2021-05-10 18:05:00|10570.5|10564.5|10570.5|10564.5|10572.5|10566.5|10569.5|10563.5|53
1620670200000|2021-05-10 18:10:00|10569.5|10563.5|10569.5|10563.5|10573.5|10567.5|10568.5|10562.5|54
1620670500000|2021-05-10 18:15:00|10567.5|10561.5|10554.5|10548.5|10567.5|10561.5|10554.5|10548.5|125
1620670800000|2021-05-10 18:20:00|10557.5|10551.5|10555.5|10549.5|10557.5|10551.5|10547.5|10541.5|96
1620671100000|2021-05-10 18:25:00|10554.5|10548.5|10552.5|10546.5|10557.5|10551.5|10546.5|10540.5|162
1620671400000|2021-05-10 18:30:00|10551.5|10545.5|10554.5|10548.5|10555.5|10549.5|10548.5|10542.5|77
1620671700000|2021-05-10 18:35:00|10552.5|10546.5|10555.5|10549.5|10557.5|10551.5|10550.5|10544.5|71
1620672000000|2021-05-10 18:40:00|10553.5|10547.5|10550.5|10544.5|10555.5|10549.5|10548.5|10542.5|50
1620672300000|2021-05-10 18:45:00|10548.5|10542.5|10544.5|10538.5|10551.5|10545.5|10543.5|10537.5|118
1620672600000|2021-05-10 18:50:00|10543.5|10537.5|10539.5|10533.5|10543.5|10537.5|10536.5|10530.5|106
1620672900000|2021-05-10 18:55:00|10538.5|10532.5|10548.1|10524.7|10548.1|10534.5|10535.5|10524.7|180
1620673200000|2021-05-10 19:00:00|10548|10524.6|10557.8|10534.4|10558.8|10535.4|10547.6|10524.2|0
1620673500000|2021-05-10 19:05:00|10557.6|10534.2|10558.3|10534.9|10558.5|10535.1|10552.5|10529.1|0
1620673800000|2021-05-10 19:10:00|10558.5|10535.1|10558.9|10535.5|10560.3|10536.9|10556.6|10533.2|0
1620674100000|2021-05-10 19:15:00|10558.8|10535.4|10554.7|10531.3|10558.8|10535.4|10552.3|10528.9|0
1620674400000|2021-05-10 19:20:00|10554.6|10531.2|10554.7|10531.3|10555.5|10532.1|10549.8|10526.4|0
1620674700000|2021-05-10 19:25:00|10554.6|10531.2|10560.1|10536.7|10560.4|10537|10553.4|10530|0
1620675000000|2021-05-10 19:30:00|10559.9|10536.5|10563.4|10540|10564.7|10541.3|10556.7|10533.3|0
1620675300000|2021-05-10 19:35:00|10563.5|10540.1|10561.8|10538.4|10563.5|10540.1|10556.9|10533.5|0
1620675600000|2021-05-10 19:40:00|10561.9|10538.5|10562|10538.6|10562.6|10539.2|10559.6|10536.2|0
1620675900000|2021-05-10 19:45:00|10562.1|10538.7|10558.9|10535.5|10566.2|10542.8|10555.3|10531.9|0
1620676200000|2021-05-10 19:50:00|10558.6|10535.2|10552.9|10529.5|10560.1|10536.7|10552.9|10529.5|0
1620676500000|2021-05-10 19:55:00|10553|10529.6|10542.6|10519.2|10556.8|10533.4|10532.9|10509.5|0
1620676800000|2021-05-10 20:00:00|10545.2|10521.8|10536.6|10513.2|10546.6|10523.2|10534.4|10511|0
1620677100000|2021-05-10 20:05:00|10537|10513.6|10543.6|10520.2|10544|10520.6|10537|10513.6|0
1620677400000|2021-05-10 20:10:00|10539.1|10515.7|10533.3|10509.9|10540|10516.6|10525|10501.6|0
1620677700000|2021-05-10 20:15:00|10533.4|10510|10532.8|10509.4|10533.8|10510.4|10532.6|10509.2|0
1620678000000|2021-05-10 20:20:00|10533|10509.6|10532.6|10509.2|10533.1|10509.7|10532.4|10509|0
1620678300000|2021-05-10 20:25:00|10532.7|10509.3|10533.4|10510|10533.5|10510.1|10532.2|10508.8|0
1620678600000|2021-05-10 20:30:00|10533.8|10510.4|10535.1|10511.7|10536.9|10513.5|10532.1|10508.7|0
1620678900000|2021-05-10 20:35:00|10535.6|10512.2|10533|10509.6|10535.6|10512.2|10532.1|10508.7|0
1620679200000|2021-05-10 20:40:00|10532.5|10509.1|10531.6|10508.2|10533.4|10510|10530.7|10507.3|0
1620679500000|2021-05-10 20:45:00|10532.5|10509.1|10528.1|10504.7|10532.9|10509.5|10527.2|10503.8|0
1620679800000|2021-05-10 20:50:00|10527.7|10504.3|10519.9|10496.5|10528.1|10504.7|10517.3|10493.9|0
1620680100000|2021-05-10 20:55:00|10520.4|10497|10523.1|10499.7|10523.4|10500|10519.5|10496.1|0
1620680400000|2021-05-10 21:00:00|10523|10499.6|10525.6|10502.2|10526.1|10502.7|10522.9|10499.5|0
1620680700000|2021-05-10 21:05:00|10525.7|10502.3|10527.3|10503.9|10527.3|10503.9|10525.7|10502.3|0
1620681000000|2021-05-10 21:10:00|10527.1|10503.7|10528|10504.6|10528|10504.6|10526.9|10503.5|0
1620681300000|2021-05-10 21:15:00|10528.2|10504.8|10527.6|10504.2|10528.4|10505|10527.6|10504.2|0
1620681600000|2021-05-10 21:20:00|10527.7|10504.3|10527.9|10504.5|10528.4|10505|10527.7|10504.3|0
1620681900000|2021-05-10 21:25:00|10528.1|10504.7|10528.1|10504.7|10529.2|10505.8|10527.7|10504.3|0
1620682200000|2021-05-10 21:30:00|10528|10504.6|10528|10504.6|10528.4|10505|10528|10504.6|0
1620682500000|2021-05-10 21:35:00|10528.1|10504.7|10528.4|10505|10528.4|10505|10527.9|10504.5|0
1620682800000|2021-05-10 21:40:00|10528.1|10504.7|10528.4|10505|10528.4|10505|10528.1|10504.7|0
1620683100000|2021-05-10 21:45:00|10528.1|10504.7|10530|10506.6|10530|10506.6|10528.1|10504.7|0
1620683400000|2021-05-10 21:50:00|10530.4|10507|10531|10507.6|10531|10507.6|10530.4|10507|0
1620683700000|2021-05-10 21:55:00|10530.9|10507.5|10528.2|10504.8|10531.2|10507.8|10528.2|10504.8|0
1620684000000|2021-05-10 22:00:00|10526.5|10503.1|10531.5|10508.1|10533.3|10509.9|10526.5|10503.1|0
1620684300000|2021-05-10 22:05:00|10531.3|10507.9|10532|10508.6|10532.9|10509.5|10528|10504.6|0
1620684600000|2021-05-10 22:10:00|10531.5|10508.1|10530.7|10507.3|10533.3|10509.9|10530.3|10506.9|0
1620684900000|2021-05-10 22:15:00|10530.3|10506.9|10529|10505.6|10532.1|10508.7|10529|10505.6|0
1620685200000|2021-05-10 22:20:00|10529.4|10506|10529|10505.6|10531.6|10508.2|10528.5|10505.1|0
1620685500000|2021-05-10 22:25:00|10529.4|10506|10530.3|10506.9|10531.2|10507.8|10526.8|10503.4|0
1620685800000|2021-05-10 22:30:00|10530.7|10507.3|10532.9|10509.5|10533.4|10510|10530.3|10506.9|0
1620686100000|2021-05-10 22:35:00|10533.4|10510|10534.3|10510.9|10534.3|10510.9|10532.5|10509.1|0
1620686400000|2021-05-10 22:40:00|10534|10510.6|10535.6|10512.2|10536|10512.6|10533.8|10510.4|0
1620686700000|2021-05-10 22:45:00|10535.1|10511.7|10535.6|10512.2|10536|10512.6|10534.7|10511.3|0
1620687000000|2021-05-10 22:50:00|10536|10512.6|10537.8|10514.4|10537.8|10514.4|10536|10512.6|0
1620687300000|2021-05-10 22:55:00|10538.2|10514.8|10539.3|10515.9|10539.5|10516.1|10537.8|10514.4|0
1620687600000|2021-05-10 23:00:00|10539.5|10516.1|10539.5|10516.1|10539.5|10516.1|10538.2|10514.8|0
1620687900000|2021-05-10 23:05:00|10539.1|10515.7|10540.4|10517|10541.3|10517.9|10538.9|10515.5|0
1620688200000|2021-05-10 23:10:00|10540.6|10517.2|10536.4|10513|10541.3|10517.9|10536.4|10513|0
1620688500000|2021-05-10 23:15:00|10536.9|10513.5|10534.7|10511.3|10537.8|10514.4|10534.7|10511.3|0
1620688800000|2021-05-10 23:20:00|10534.3|10510.9|10536.9|10513.5|10537.8|10514.4|10533.4|10510|0
1620689100000|2021-05-10 23:25:00|10536.4|10513|10535.1|10511.7|10536.7|10513.3|10533.4|10510|0
1620689400000|2021-05-10 23:30:00|10534.7|10511.3|10534.3|10510.9|10536|10512.6|10533.8|10510.4|0
1620689700000|2021-05-10 23:35:00|10534.7|10511.3|10535.1|10511.7|10535.1|10511.7|10533.4|10510|0
1620690000000|2021-05-10 23:40:00|10534.7|10511.3|10534.3|10510.9|10535.1|10511.7|10533.8|10510.4|0
1620690300000|2021-05-10 23:45:00|10534.7|10511.3|10535.7|10512.3|10536.6|10513.2|10534.7|10511.3|0
1620690600000|2021-05-10 23:50:00|10535.3|10511.9|10535.7|10512.3|10536.2|10512.8|10535.3|10511.9|0
1620690900000|2021-05-10 23:55:00|10536.2|10512.8|10537.1|10513.7|10537.5|10514.1|10536.2|10512.8|0
1620691200000|2021-05-11 00:00:00|10536.6|10513.2|10534.6|10511.2|10540.3|10516.9|10534.6|10511.2|0
1620691500000|2021-05-11 00:05:00|10534.2|10510.8|10537.7|10514.3|10537.7|10514.3|10531.5|10508.1|0
1620691800000|2021-05-11 00:10:00|10537.9|10514.5|10538.6|10515.2|10539.4|10516|10537.2|10513.8|0
1620692100000|2021-05-11 00:15:00|10538.3|10514.9|10522.3|10498.9|10538.3|10514.9|10522.3|10498.9|0
1620692400000|2021-05-11 00:20:00|10522.1|10498.7|10525.6|10502.2|10526.3|10502.9|10520.3|10496.9|0
1620692700000|2021-05-11 00:25:00|10525.5|10502.1|10532.2|10508.8|10534|10510.6|10524|10500.6|0
1620693000000|2021-05-11 00:30:00|10532.3|10508.9|10531.1|10507.7|10532.9|10509.5|10529.1|10505.7|0
1620693300000|2021-05-11 00:35:00|10531|10507.6|10527.6|10504.2|10531.3|10507.9|10525.4|10502|0
1620693600000|2021-05-11 00:40:00|10527.5|10504.1|10513.3|10489.9|10527.5|10504.1|10512.9|10489.5|0
1620693900000|2021-05-11 00:45:00|10514.6|10491.2|10508.5|10485.1|10515.3|10491.9|10507.7|10484.3|0
1620694200000|2021-05-11 00:50:00|10509.9|10486.5|10489.3|10465.9|10509.9|10486.5|10482.7|10459.3|0
1620694500000|2021-05-11 00:55:00|10489|10465.6|10489.4|10466|10493.2|10469.8|10477.6|10454.2|0
1620694800000|2021-05-11 01:00:00|10489.2|10465.8|10491.5|10468.1|10492.4|10469|10480.6|10457.2|0
1620695100000|2021-05-11 01:05:00|10491.8|10468.4|10501|10477.6|10501.1|10477.7|10487.6|10464.2|0
1620695400000|2021-05-11 01:10:00|10501.1|10477.7|10502|10478.6|10502.2|10478.8|10497.2|10473.8|0
1620695700000|2021-05-11 01:15:00|10502.2|10478.8|10512.5|10506.5|10527.5|10521.5|10489.5|10478.8|2705
1620696000000|2021-05-11 01:20:00|10511.5|10505.5|10497.5|10491.5|10512.5|10506.5|10492.5|10486.5|1965
1620696300000|2021-05-11 01:25:00|10496.5|10490.5|10461.5|10455.5|10496.5|10490.5|10435.5|10429.5|2434
1620696600000|2021-05-11 01:30:00|10460.5|10454.5|10412.5|10406.5|10471.5|10465.5|10389.5|10383.5|6556
1620696900000|2021-05-11 01:35:00|10410.5|10404.5|10426.5|10420.5|10435.5|10429.5|10392.5|10386.5|4224
1620697200000|2021-05-11 01:40:00|10424.5|10418.5|10389.5|10383.5|10430.5|10424.5|10382.5|10376.5|2416
1620697500000|2021-05-11 01:45:00|10387.5|10381.5|10391.5|10385.5|10396.5|10390.5|10368.5|10362.5|2375
1620697800000|2021-05-11 01:50:00|10389.5|10383.5|10413.5|10407.5|10418.5|10412.5|10380.5|10374.5|2353
1620698100000|2021-05-11 01:55:00|10411.5|10405.5|10418.5|10412.5|10419.5|10413.5|10390.5|10384.5|2125
1620698400000|2021-05-11 02:00:00|10419.5|10413.5|10400.5|10394.5|10421.5|10415.5|10397.5|10391.5|1653
1620698700000|2021-05-11 02:05:00|10398.5|10392.5|10401.5|10395.5|10410.5|10404.5|10390.5|10384.5|1650
1620699000000|2021-05-11 02:10:00|10399.5|10393.5|10414.5|10408.5|10421.5|10415.5|10393.5|10387.5|2031
1620699300000|2021-05-11 02:15:00|10413.5|10407.5|10403.5|10397.5|10415.5|10409.5|10390.5|10384.5|2208
1620699600000|2021-05-11 02:20:00|10402.5|10396.5|10398.5|10392.5|10412.5|10406.5|10393.5|10387.5|1212
1620699900000|2021-05-11 02:25:00|10397.5|10391.5|10397.5|10391.5|10398.5|10392.5|10386.5|10380.5|1025
1620700200000|2021-05-11 02:30:00|10396.5|10390.5|10409.5|10403.5|10410.5|10404.5|10381.5|10375.5|1142
1620700500000|2021-05-11 02:35:00|10410.5|10404.5|10441.5|10435.5|10441.5|10435.5|10399.5|10393.5|1500
1620700800000|2021-05-11 02:40:00|10442.5|10436.5|10436.5|10430.5|10451.5|10445.5|10428.5|10422.5|2267
1620701100000|2021-05-11 02:45:00|10435.5|10429.5|10441.5|10435.5|10455.5|10449.5|10431.5|10425.5|1541
1620701400000|2021-05-11 02:50:00|10443.5|10437.5|10417.5|10411.5|10451.5|10445.5|10415.5|10409.5|1458
1620701700000|2021-05-11 02:55:00|10416.5|10410.5|10422.5|10416.5|10428.5|10422.5|10412.5|10406.5|824
1620702000000|2021-05-11 03:00:00|10423.5|10417.5|10422.5|10416.5|10428.5|10422.5|10412.5|10406.5|756
1620702300000|2021-05-11 03:05:00|10421.5|10415.5|10401.5|10395.5|10423.5|10417.5|10397.5|10391.5|943
1620702600000|2021-05-11 03:10:00|10402.5|10396.5|10396.5|10390.5|10409.5|10403.5|10396.5|10390.5|576
1620702900000|2021-05-11 03:15:00|10397.5|10391.5|10398.5|10392.5|10405.5|10399.5|10391.5|10385.5|578
1620703200000|2021-05-11 03:20:00|10396.5|10390.5|10394.5|10388.5|10401.5|10395.5|10392.5|10386.5|370
1620703500000|2021-05-11 03:25:00|10393.5|10387.5|10406.5|10400.5|10407.5|10401.5|10386.5|10380.5|1059
1620703800000|2021-05-11 03:30:00|10405.5|10399.5|10411.6|10405.6|10412.6|10406.6|10400.5|10394.5|440
1620704100000|2021-05-11 03:35:00|10412.6|10406.6|10412.6|10406.6|10418.6|10412.6|10411.6|10405.6|628
1620704400000|2021-05-11 03:40:00|10411.6|10405.6|10415.6|10409.6|10423.6|10417.6|10408.6|10402.6|1254
1620704700000|2021-05-11 03:45:00|10416.6|10410.6|10414.6|10408.6|10416.6|10410.6|10408.6|10402.6|370
1620705000000|2021-05-11 03:50:00|10413.6|10407.6|10412.6|10406.6|10413.6|10407.6|10406.6|10400.6|331
1620705300000|2021-05-11 03:55:00|10411.6|10405.6|10406.6|10400.6|10411.6|10405.6|10404.6|10398.6|347
1620705600000|2021-05-11 04:00:00|10416.3|10392.9|10418.1|10394.7|10420.2|10396.8|10416.3|10392.9|0
1620705900000|2021-05-11 04:05:00|10417.9|10394.5|10416.2|10392.8|10418.1|10394.7|10415.8|10392.4|0
1620706200000|2021-05-11 04:10:00|10416.3|10392.9|10415.1|10391.7|10417.3|10393.9|10415.1|10391.7|0
1620706500000|2021-05-11 04:15:00|10414.9|10391.5|10413.4|10390|10415.1|10391.7|10412.9|10389.5|0
1620706800000|2021-05-11 04:20:00|10413.6|10390.2|10415.3|10391.9|10415.3|10391.9|10413.6|10390.2|0
1620707100000|2021-05-11 04:25:00|10415.1|10391.7|10418.8|10395.4|10418.8|10395.4|10412.7|10389.3|0
1620707400000|2021-05-11 04:30:00|10418.7|10395.3|10416.1|10392.7|10418.7|10395.3|10415.8|10392.4|0
1620707700000|2021-05-11 04:35:00|10416.3|10392.9|10414.1|10390.7|10416.5|10393.1|10413.9|10390.5|0
1620708000000|2021-05-11 04:40:00|10413.9|10390.5|10411.3|10387.9|10414.1|10390.7|10409.8|10386.4|0
1620708300000|2021-05-11 04:45:00|10411.1|10387.7|10404.9|10381.5|10411.3|10387.9|10404.9|10381.5|0
1620708600000|2021-05-11 04:50:00|10405|10381.6|10409.1|10385.7|10409.5|10386.1|10404.3|10380.9|0
1620708900000|2021-05-11 04:55:00|10409.3|10385.9|10407.3|10383.9|10409.5|10386.1|10406.9|10383.5|0
1620709200000|2021-05-11 05:00:00|10407.5|10384.1|10402.6|10396.6|10408.9|10402.6|10393.6|10384.1|1249
1620709500000|2021-05-11 05:05:00|10400.6|10394.6|10420.6|10414.6|10420.6|10414.6|10400.6|10394.6|786
1620709800000|2021-05-11 05:10:00|10419.6|10413.6|10441.6|10435.6|10441.6|10435.6|10413.6|10407.6|1297
1620710100000|2021-05-11 05:15:00|10440.6|10434.6|10441.6|10435.6|10451.6|10445.6|10436.6|10430.6|1192
1620710400000|2021-05-11 05:20:00|10443.6|10437.6|10454.6|10448.6|10460.6|10454.6|10443.6|10437.6|1233
1620710700000|2021-05-11 05:25:00|10456.6|10450.6|10448.6|10442.6|10458.6|10452.6|10440.6|10434.6|851
1620711000000|2021-05-11 05:30:00|10450.6|10444.6|10445.6|10439.6|10450.6|10444.6|10440.6|10434.6|887
1620711300000|2021-05-11 05:35:00|10446.6|10440.6|10454.6|10448.6|10454.6|10448.6|10440.6|10434.6|819
1620711600000|2021-05-11 05:40:00|10455.6|10449.6|10475.6|10469.6|10480.6|10474.6|10455.6|10449.6|1226
1620711900000|2021-05-11 05:45:00|10478.6|10472.6|10469.6|10463.6|10479.6|10473.6|10463.6|10457.6|976
1620712200000|2021-05-11 05:50:00|10470.6|10464.6|10462.6|10456.6|10471.6|10465.6|10460.6|10454.6|493
1620712500000|2021-05-11 05:55:00|10463.6|10457.6|10466.6|10460.6|10479.6|10473.6|10459.6|10453.6|967
1620712800000|2021-05-11 06:00:00|10467.6|10461.6|10450.6|10444.6|10467.6|10461.6|10447.6|10441.6|688
1620713100000|2021-05-11 06:05:00|10451.6|10445.6|10442.6|10436.6|10451.6|10445.6|10440.6|10434.6|719
1620713400000|2021-05-11 06:10:00|10441.6|10435.6|10438.6|10432.6|10447.6|10441.6|10436.6|10430.6|574
1620713700000|2021-05-11 06:15:00|10437.6|10431.6|10450.6|10444.6|10450.6|10444.6|10436.6|10430.6|737
1620714000000|2021-05-11 06:20:00|10451.6|10445.6|10450.6|10444.6|10451.6|10445.6|10441.6|10435.6|422
1620714300000|2021-05-11 06:25:00|10449.6|10443.6|10433.6|10427.6|10450.6|10444.6|10431.6|10425.6|581
1620714600000|2021-05-11 06:30:00|10434.6|10428.6|10426.6|10420.6|10435.6|10429.6|10418.6|10412.6|915
1620714900000|2021-05-11 06:35:00|10427.6|10421.6|10433.6|10427.6|10442.6|10436.6|10424.6|10418.6|997
1620715200000|2021-05-11 06:40:00|10432.6|10426.6|10437.6|10431.6|10439.6|10433.6|10430.6|10424.6|934
1620715500000|2021-05-11 06:45:00|10435.6|10429.6|10436.6|10430.6|10439.6|10433.6|10429.6|10423.6|377
1620715800000|2021-05-11 06:50:00|10435.6|10429.6|10443.6|10437.6|10451.6|10445.6|10434.6|10428.6|650
1620716100000|2021-05-11 06:55:00|10444.6|10438.6|10447.6|10441.6|10449.6|10443.6|10441.6|10435.6|575
1620716400000|2021-05-11 07:00:00|10446.6|10440.6|10439.6|10433.6|10450.6|10444.6|10437.6|10431.6|830
1620716700000|2021-05-11 07:05:00|10438.6|10432.6|10425.6|10419.6|10442.6|10436.6|10421.6|10415.6|873
1620717000000|2021-05-11 07:10:00|10424.6|10418.6|10414.6|10408.6|10424.6|10418.6|10410.6|10404.6|958
1620717300000|2021-05-11 07:15:00|10415.6|10409.6|10423.6|10417.6|10424.6|10418.6|10406.6|10400.6|893
1620717600000|2021-05-11 07:20:00|10424.6|10418.6|10428.6|10422.6|10432.6|10426.6|10421.6|10415.6|969
1620717900000|2021-05-11 07:25:00|10427.6|10421.6|10439.6|10433.6|10441.6|10435.6|10424.6|10418.6|1215
1620718200000|2021-05-11 07:30:00|10438.6|10432.6|10429.6|10423.6|10438.6|10432.6|10425.6|10419.6|1142
1620718500000|2021-05-11 07:35:00|10430.6|10424.6|10432.6|10426.6|10437.6|10431.6|10426.6|10420.6|1717
1620718800000|2021-05-11 07:40:00|10431.6|10425.6|10418.6|10412.6|10431.6|10425.6|10418.6|10412.6|1090
1620719100000|2021-05-11 07:45:00|10419.6|10413.6|10414.6|10408.6|10420.6|10414.6|10409.6|10403.6|1098
1620719400000|2021-05-11 07:50:00|10413.6|10407.6|10416.6|10410.6|10418.6|10412.6|10410.6|10404.6|1630
1620719700000|2021-05-11 07:55:00|10417.6|10411.6|10424.6|10418.6|10428.6|10422.6|10413.6|10407.6|1804
1620720000000|2021-05-11 08:00:00|10425.6|10419.6|10409.6|10403.6|10428.6|10422.6|10409.6|10403.6|1480
1620720300000|2021-05-11 08:05:00|10408.6|10402.6|10449.6|10443.6|10449.6|10443.6|10401.6|10395.6|2485
1620720600000|2021-05-11 08:10:00|10448.6|10442.6|10421.6|10415.6|10448.6|10442.6|10419.6|10413.6|2541
1620720900000|2021-05-11 08:15:00|10422.6|10416.6|10412.6|10406.6|10424.6|10418.6|10409.6|10403.6|966
1620721200000|2021-05-11 08:20:00|10411.6|10405.6|10414.6|10408.6|10420.6|10414.6|10407.6|10401.6|860
1620721500000|2021-05-11 08:25:00|10415.6|10409.6|10419.6|10413.6|10428.6|10422.6|10408.6|10402.6|721
1620721800000|2021-05-11 08:30:00|10425.5|10402.1|10421.4|10398|10430.4|10407|10419.6|10396.2|0
1620722100000|2021-05-11 08:35:00|10421.5|10398.1|10427.1|10403.7|10429.3|10405.9|10420.1|10396.7|0
1620722400000|2021-05-11 08:40:00|10426.9|10403.5|10431.9|10408.5|10436.3|10412.9|10424.9|10401.5|0
1620722700000|2021-05-11 08:45:00|10433.2|10409.8|10431.2|10407.8|10436.1|10412.7|10428.8|10405.4|0
1620723000000|2021-05-11 08:50:00|10431|10407.6|10426.6|10403.2|10431.2|10407.8|10425.5|10402.1|0
1620723300000|2021-05-11 08:55:00|10426.5|10403.1|10421.1|10397.7|10426.6|10403.2|10421|10397.6|0
1620723600000|2021-05-11 09:00:00|10421.2|10397.8|10435.4|10412|10435.4|10412|10419.8|10396.4|0
1620723900000|2021-05-11 09:05:00|10435.3|10411.9|10435.4|10412|10436.5|10413.1|10432.6|10409.2|0
1620724200000|2021-05-11 09:10:00|10435.3|10411.9|10435|10411.6|10439.6|10416.2|10432.3|10408.9|0
1620724500000|2021-05-11 09:15:00|10435.2|10411.8|10436.1|10430.1|10437.1|10431.1|10426.1|10411.8|314
1620724800000|2021-05-11 09:20:00|10435.6|10429.6|10427.1|10421.1|10437.1|10431.1|10426.6|10420.6|126
1620725100000|2021-05-11 09:25:00|10427.6|10421.6|10423.1|10417.1|10427.6|10421.6|10422.1|10416.1|59
1620725400000|2021-05-11 09:30:00|10422.1|10416.1|10431.1|10425.1|10431.1|10425.1|10422.1|10416.1|213
1620725700000|2021-05-11 09:35:00|10431.6|10425.6|10427.6|10421.6|10435.6|10429.6|10426.1|10420.1|189
1620726000000|2021-05-11 09:40:00|10427.1|10421.1|10432.1|10426.1|10433.1|10427.1|10424.6|10418.6|134
1620726300000|2021-05-11 09:45:00|10431.6|10425.6|10428.1|10422.1|10433.1|10427.1|10424.1|10418.1|215
1620726600000|2021-05-11 09:50:00|10427.6|10421.6|10432.1|10426.1|10434.1|10428.1|10427.6|10421.6|186
1620726900000|2021-05-11 09:55:00|10433.1|10427.1|10430.1|10424.1|10435.1|10429.1|10429.1|10423.1|101
1620727200000|2021-05-11 10:00:00|10430.6|10424.6|10422.6|10416.6|10434.1|10428.1|10422.1|10416.1|85
1620727500000|2021-05-11 10:05:00|10423.1|10417.1|10421.1|10415.1|10424.6|10418.6|10418.1|10412.1|137
1620727800000|2021-05-11 10:10:00|10420.6|10414.6|10424.1|10418.1|10424.6|10418.6|10417.6|10411.6|138
1620728100000|2021-05-11 10:15:00|10423.6|10417.6|10433.6|10427.6|10434.6|10428.6|10423.6|10417.6|138
1620728400000|2021-05-11 10:20:00|10434.1|10428.1|10432.1|10426.1|10436.6|10430.6|10431.6|10425.6|43
1620728700000|2021-05-11 10:25:00|10431.6|10425.6|10426.6|10420.6|10433.1|10427.1|10426.6|10420.6|35
1620729000000|2021-05-11 10:30:00|10427.1|10421.1|10418.1|10412.1|10427.6|10421.6|10418.1|10412.1|158
1620729300000|2021-05-11 10:35:00|10418.6|10412.6|10423.1|10417.1|10424.1|10418.1|10417.6|10411.6|123
1620729600000|2021-05-11 10:40:00|10422.6|10416.6|10414.6|10408.6|10425.1|10419.1|10413.6|10407.6|106
1620729900000|2021-05-11 10:45:00|10414.1|10408.1|10413.1|10407.1|10418.6|10412.6|10411.1|10405.1|115
1620730200000|2021-05-11 10:50:00|10413.6|10407.6|10425.1|10419.1|10425.1|10419.1|10413.1|10407.1|53
1620730500000|2021-05-11 10:55:00|10424.6|10418.6|10427.1|10421.1|10427.6|10421.6|10422.6|10416.6|33
1620730800000|2021-05-11 11:00:00|10427.6|10421.6|10428.1|10422.1|10430.1|10424.1|10425.1|10419.1|40
1620731100000|2021-05-11 11:05:00|10427.6|10421.6|10422.6|10416.6|10428.6|10422.6|10422.1|10416.1|37
1620731400000|2021-05-11 11:10:00|10423.1|10417.1|10429.6|10423.6|10430.1|10424.1|10421.1|10415.1|50
1620731700000|2021-05-11 11:15:00|10430.1|10424.1|10425.1|10419.1|10430.1|10424.1|10421.6|10415.6|129
1620732000000|2021-05-11 11:20:00|10424.6|10418.6|10419.1|10413.1|10424.6|10418.6|10419.1|10413.1|67
1620732300000|2021-05-11 11:25:00|10418.1|10412.1|10422.6|10416.6|10423.1|10417.1|10416.1|10410.1|32
1620732600000|2021-05-11 11:30:00|10422.1|10416.1|10415.6|10409.6|10424.1|10418.1|10415.1|10409.1|28
1620732900000|2021-05-11 11:35:00|10416.1|10410.1|10414.1|10408.1|10417.1|10411.1|10413.1|10407.1|47
1620733200000|2021-05-11 11:40:00|10413.6|10407.6|10421.6|10415.6|10422.1|10416.1|10413.1|10407.1|44
1620733500000|2021-05-11 11:45:00|10422.1|10416.1|10421.6|10415.6|10423.6|10417.6|10420.6|10414.6|41
1620733800000|2021-05-11 11:50:00|10422.1|10416.1|10420.1|10414.1|10422.6|10416.6|10419.1|10413.1|45
1620734100000|2021-05-11 11:55:00|10419.6|10413.6|10405.6|10399.6|10421.1|10415.1|10405.1|10399.1|97
1620734400000|2021-05-11 12:00:00|10405.1|10399.1|10412.1|10406.1|10412.6|10406.6|10404.1|10398.1|148
1620734700000|2021-05-11 12:05:00|10411.6|10405.6|10407.6|10401.6|10413.6|10407.6|10404.1|10398.1|60
1620735000000|2021-05-11 12:10:00|10407.1|10401.1|10403.1|10397.1|10407.1|10401.1|10402.1|10396.1|57
1620735300000|2021-05-11 12:15:00|10403.6|10397.6|10389.6|10383.6|10407.1|10401.1|10387.1|10381.1|303
1620735600000|2021-05-11 12:20:00|10389.1|10383.1|10379.1|10373.1|10389.1|10383.1|10377.1|10371.1|293
1620735900000|2021-05-11 12:25:00|10378.6|10372.6|10364.1|10358.1|10379.1|10373.1|10363.1|10357.1|253
1620736200000|2021-05-11 12:30:00|10363.6|10357.6|10355.1|10349.1|10364.6|10358.6|10353.6|10347.6|269
1620736500000|2021-05-11 12:35:00|10354.6|10348.6|10364.6|10358.6|10367.1|10361.1|10354.6|10348.6|128
1620736800000|2021-05-11 12:40:00|10365.1|10359.1|10366.6|10360.6|10366.6|10360.6|10361.1|10355.1|111
1620737100000|2021-05-11 12:45:00|10367.1|10361.1|10361.6|10355.6|10372.1|10366.1|10360.1|10354.1|182
1620737400000|2021-05-11 12:50:00|10362.1|10356.1|10354.6|10348.6|10368.1|10362.1|10351.6|10345.6|192
1620737700000|2021-05-11 12:55:00|10355.1|10349.1|10353.6|10347.6|10359.6|10353.6|10350.1|10344.1|118
1620738000000|2021-05-11 13:00:00|10354.1|10348.1|10351.1|10345.1|10356.6|10350.6|10348.1|10342.1|110
1620738300000|2021-05-11 13:05:00|10350.6|10344.6|10344.6|10338.6|10360.1|10354.1|10341.1|10335.1|193
1620738600000|2021-05-11 13:10:00|10345.1|10339.1|10339.1|10333.1|10348.1|10342.1|10335.6|10329.6|360
1620738900000|2021-05-11 13:15:00|10339.6|10333.6|10346.6|10340.6|10353.1|10347.1|10337.1|10331.1|273
1620739200000|2021-05-11 13:20:00|10346.1|10340.1|10338.6|10332.6|10352.1|10346.1|10337.1|10331.1|233
1620739500000|2021-05-11 13:25:00|10338.1|10332.1|10355.6|10349.6|10356.1|10350.1|10335.6|10329.6|321
1620739800000|2021-05-11 13:30:00|10355.1|10349.1|10387.6|10381.6|10397.1|10391.1|10349.6|10343.6|1093
1620740100000|2021-05-11 13:35:00|10388.1|10382.1|10400.1|10394.1|10406.1|10400.1|10387.1|10381.1|567
1620740400000|2021-05-11 13:40:00|10399.6|10393.6|10423.6|10417.6|10427.1|10421.1|10397.6|10391.6|543
1620740700000|2021-05-11 13:45:00|10424.1|10418.1|10420.1|10414.1|10424.1|10418.1|10412.1|10406.1|371
1620741000000|2021-05-11 13:50:00|10420.6|10414.6|10441.6|10435.6|10446.1|10440.1|10420.6|10414.6|372
1620741300000|2021-05-11 13:55:00|10442.1|10436.1|10458.6|10452.6|10458.6|10452.6|10439.1|10433.1|489
1620741600000|2021-05-11 14:00:00|10459.1|10453.1|10451.6|10445.6|10461.1|10455.1|10444.6|10438.6|750
1620741900000|2021-05-11 14:05:00|10452.1|10446.1|10436.1|10430.1|10455.6|10449.6|10435.6|10429.6|368
1620742200000|2021-05-11 14:10:00|10436.6|10430.6|10434.6|10428.6|10442.1|10436.1|10431.1|10425.1|255
1620742500000|2021-05-11 14:15:00|10434.1|10428.1|10433.1|10427.1|10436.1|10430.1|10419.1|10413.1|193
1620742800000|2021-05-11 14:20:00|10433.6|10427.6|10427.1|10421.1|10443.6|10437.6|10426.1|10420.1|209
1620743100000|2021-05-11 14:25:00|10427.6|10421.6|10405.6|10399.6|10427.6|10421.6|10405.6|10399.6|309
1620743400000|2021-05-11 14:30:00|10406.1|10400.1|10400.6|10394.6|10409.6|10403.6|10394.1|10388.1|350
1620743700000|2021-05-11 14:35:00|10400.1|10394.1|10397.1|10391.1|10402.1|10396.1|10391.1|10385.1|279
1620744000000|2021-05-11 14:40:00|10397.6|10391.6|10408.6|10402.6|10412.6|10406.6|10391.6|10385.6|195
1620744300000|2021-05-11 14:45:00|10408.1|10402.1|10420.1|10414.1|10423.1|10417.1|10394.1|10388.1|344
1620744600000|2021-05-11 14:50:00|10420.6|10414.6|10427.6|10421.6|10431.6|10425.6|10417.6|10411.6|152
1620744900000|2021-05-11 14:55:00|10427.1|10421.1|10428.6|10422.6|10438.1|10432.1|10423.6|10417.6|226
1620745200000|2021-05-11 15:00:00|10429.6|10423.6|10414.6|10408.6|10431.6|10425.6|10414.6|10408.6|148
1620745500000|2021-05-11 15:05:00|10413.6|10407.6|10417.6|10411.6|10424.6|10418.6|10411.6|10405.6|253
1620745800000|2021-05-11 15:10:00|10416.6|10410.6|10432.6|10426.6|10432.6|10426.6|10413.6|10407.6|168
1620746100000|2021-05-11 15:15:00|10433.6|10427.6|10456.6|10450.6|10458.6|10452.6|10431.6|10425.6|456
1620746400000|2021-05-11 15:20:00|10457.6|10451.6|10459.6|10453.6|10461.6|10455.6|10454.6|10448.6|201
1620746700000|2021-05-11 15:25:00|10460.6|10454.6|10463.6|10457.6|10465.6|10459.6|10456.6|10450.6|308
1620747000000|2021-05-11 15:30:00|10464.6|10458.6|10463.6|10457.6|10464.6|10458.6|10459.6|10453.6|310
1620747300000|2021-05-11 15:35:00|10464.6|10458.6|10467.6|10461.6|10472.6|10466.6|10460.6|10454.6|385
1620747600000|2021-05-11 15:40:00|10466.6|10460.6|10449.6|10443.6|10468.6|10462.6|10448.6|10442.6|198
1620747900000|2021-05-11 15:45:00|10450.6|10444.6|10458.6|10452.6|10460.6|10454.6|10450.6|10444.6|131
1620748200000|2021-05-11 15:50:00|10456.6|10450.6|10464.6|10458.6|10466.6|10460.6|10451.6|10445.6|126
1620748500000|2021-05-11 15:55:00|10465.6|10459.6|10461.6|10455.6|10466.6|10460.6|10461.6|10455.6|106
1620748800000|2021-05-11 16:00:00|10460.6|10454.6|10458.6|10452.6|10466.6|10460.6|10456.6|10450.6|149
1620749100000|2021-05-11 16:05:00|10457.6|10451.6|10457.6|10451.6|10461.6|10455.6|10456.6|10450.6|132
1620749400000|2021-05-11 16:10:00|10456.6|10450.6|10455.6|10449.6|10459.6|10453.6|10452.6|10446.6|116
1620749700000|2021-05-11 16:15:00|10456.6|10450.6|10468.6|10462.6|10469.6|10463.6|10454.6|10448.6|257
1620750000000|2021-05-11 16:20:00|10467.6|10461.6|10462.6|10456.6|10467.6|10461.6|10456.6|10450.6|137
1620750300000|2021-05-11 16:25:00|10461.6|10455.6|10457.6|10451.6|10463.6|10457.6|10455.6|10449.6|48
1620750600000|2021-05-11 16:30:00|10458.6|10452.6|10456.6|10450.6|10458.6|10452.6|10451.6|10445.6|83
1620750900000|2021-05-11 16:35:00|10455.6|10449.6|10464.6|10458.6|10465.6|10459.6|10455.6|10449.6|83
1620751200000|2021-05-11 16:40:00|10463.6|10457.6|10457.6|10451.6|10465.6|10459.6|10456.6|10450.6|95
1620751500000|2021-05-11 16:45:00|10459.6|10453.6|10456.6|10450.6|10459.6|10453.6|10454.6|10448.6|58
1620751800000|2021-05-11 16:50:00|10457.6|10451.6|10443.6|10437.6|10457.6|10451.6|10442.6|10436.6|127
1620752100000|2021-05-11 16:55:00|10444.6|10438.6|10451.6|10445.6|10451.6|10445.6|10443.6|10437.6|91
1620752400000|2021-05-11 17:00:00|10452.6|10446.6|10467.6|10461.6|10467.6|10461.6|10450.6|10444.6|95
1620752700000|2021-05-11 17:05:00|10466.6|10460.6|10466.6|10460.6|10468.6|10462.6|10460.6|10454.6|47
1620753000000|2021-05-11 17:10:00|10467.6|10461.6|10464.6|10458.6|10469.6|10463.6|10463.6|10457.6|48
1620753300000|2021-05-11 17:15:00|10461.6|10455.6|10466.6|10460.6|10471.6|10465.6|10461.6|10455.6|59
1620753600000|2021-05-11 17:20:00|10468.6|10462.6|10469.6|10463.6|10471.6|10465.6|10467.6|10461.6|88
1620753900000|2021-05-11 17:25:00|10470.6|10464.6|10480.6|10474.6|10480.6|10474.6|10470.6|10464.6|192
1620754200000|2021-05-11 17:30:00|10481.6|10475.6|10479.6|10473.6|10482.6|10476.6|10477.6|10471.6|95
1620754500000|2021-05-11 17:35:00|10480.6|10474.6|10477.6|10471.6|10483.6|10477.6|10474.6|10468.6|153
1620754800000|2021-05-11 17:40:00|10478.6|10472.6|10483.6|10477.6|10484.6|10478.6|10476.6|10470.6|87
1620755100000|2021-05-11 17:45:00|10484.6|10478.6|10476.6|10470.6|10485.6|10479.6|10473.6|10467.6|217
1620755400000|2021-05-11 17:50:00|10477.6|10471.6|10465.6|10459.6|10478.6|10472.6|10464.6|10458.6|127
1620755700000|2021-05-11 17:55:00|10467.6|10461.6|10474.6|10468.6|10477.6|10471.6|10464.6|10458.6|59
1620756000000|2021-05-11 18:00:00|10475.6|10469.6|10479.6|10473.6|10482.6|10476.6|10472.6|10466.6|90
1620756300000|2021-05-11 18:05:00|10480.6|10474.6|10473.6|10467.6|10480.6|10474.6|10473.6|10467.6|35
1620756600000|2021-05-11 18:10:00|10472.6|10466.6|10468.6|10462.6|10474.6|10468.6|10466.6|10460.6|97
1620756900000|2021-05-11 18:15:00|10470.6|10464.6|10471.6|10465.6|10472.6|10466.6|10466.6|10460.6|38
1620757200000|2021-05-11 18:20:00|10472.6|10466.6|10476.6|10470.6|10477.6|10471.6|10471.6|10465.6|65
1620757500000|2021-05-11 18:25:00|10477.6|10471.6|10488.6|10482.6|10488.6|10482.6|10476.6|10470.6|95
1620757800000|2021-05-11 18:30:00|10486.6|10480.6|10481.6|10475.6|10486.6|10480.6|10471.6|10465.6|131
1620758100000|2021-05-11 18:35:00|10482.6|10476.6|10476.6|10470.6|10484.6|10478.6|10474.6|10468.6|79
1620758400000|2021-05-11 18:40:00|10477.6|10471.6|10479.6|10473.6|10481.6|10475.6|10473.6|10467.6|57
1620758700000|2021-05-11 18:45:00|10478.6|10472.6|10485.6|10479.6|10485.6|10479.6|10474.6|10468.6|84
1620759000000|2021-05-11 18:50:00|10484.6|10478.6|10483.6|10477.6|10485.6|10479.6|10479.6|10473.6|93
1620759300000|2021-05-11 18:55:00|10484.6|10478.6|10488.9|10465.5|10488.9|10481.6|10477.6|10465.5|67
1620759600000|2021-05-11 19:00:00|10488.7|10465.3|10491.1|10467.7|10495.3|10471.9|10488.6|10465.2|0
1620759900000|2021-05-11 19:05:00|10490.6|10467.2|10486.2|10462.8|10494.3|10470.9|10485.3|10461.9|0
1620760200000|2021-05-11 19:10:00|10486.9|10463.5|10480.8|10457.4|10489.3|10465.9|10479.1|10455.7|0
1620760500000|2021-05-11 19:15:00|10480.9|10457.5|10499.7|10476.3|10499.7|10476.3|10480.8|10457.4|0
1620760800000|2021-05-11 19:20:00|10499.9|10476.5|10500|10476.6|10500.9|10477.5|10495.8|10472.4|0
1620761100000|2021-05-11 19:25:00|10500.1|10476.7|10500.4|10477|10508.3|10484.9|10500|10476.6|0
1620761400000|2021-05-11 19:30:00|10500.5|10477.1|10483.5|10460.1|10503|10479.6|10483.3|10459.9|0
1620761700000|2021-05-11 19:35:00|10483.6|10460.2|10475.5|10452.1|10483.6|10460.2|10470.4|10447|0
1620762000000|2021-05-11 19:40:00|10475.6|10452.2|10480.8|10457.4|10483.1|10459.7|10474.1|10450.7|0
1620762300000|2021-05-11 19:45:00|10480.7|10457.3|10493.1|10469.7|10493.2|10469.8|10480.4|10457|0
1620762600000|2021-05-11 19:50:00|10493.3|10469.9|10492|10468.6|10499.6|10476.2|10489.7|10466.3|0
1620762900000|2021-05-11 19:55:00|10491.6|10468.2|10489.2|10465.8|10493.3|10469.9|10484.7|10461.3|0
1620763200000|2021-05-11 20:00:00|10490.1|10466.7|10487.9|10464.5|10497.6|10474.2|10487.5|10464.1|0
1620763500000|2021-05-11 20:05:00|10488.4|10465|10489.1|10465.7|10490.1|10466.7|10484.8|10461.4|0
1620763800000|2021-05-11 20:10:00|10488.7|10465.3|10480.9|10457.5|10490.4|10467|10479.6|10456.2|0
1620764100000|2021-05-11 20:15:00|10481.2|10457.8|10480.1|10456.7|10481.9|10458.5|10479.3|10455.9|0
1620764400000|2021-05-11 20:20:00|10479.9|10456.5|10480.1|10456.7|10480.5|10457.1|10479.7|10456.3|0
1620764700000|2021-05-11 20:25:00|10480|10456.6|10480.2|10456.8|10480.3|10456.9|10479.9|10456.5|0
1620765000000|2021-05-11 20:30:00|10480.1|10456.7|10477.4|10454|10480.1|10456.7|10477|10453.6|0
1620765300000|2021-05-11 20:35:00|10477|10453.6|10476.1|10452.7|10477.8|10454.4|10476.1|10452.7|0
1620765600000|2021-05-11 20:40:00|10476.5|10453.1|10476.7|10453.3|10480.1|10456.7|10475.8|10452.4|0
1620765900000|2021-05-11 20:45:00|10476.3|10452.9|10478.9|10455.5|10480.3|10456.9|10475.8|10452.4|0
1620766200000|2021-05-11 20:50:00|10479.4|10456|10478.9|10455.5|10480.3|10456.9|10478.5|10455.1|0
1620766500000|2021-05-11 20:55:00|10479.4|10456|10480.7|10457.3|10481.6|10458.2|10478.5|10455.1|0
1620766800000|2021-05-11 21:00:00|10480.8|10457.4|10481|10457.6|10481.3|10457.9|10480.5|10457.1|0
1620767100000|2021-05-11 21:05:00|10480.9|10457.5|10480.7|10457.3|10481|10457.6|10480.7|10457.3|0
1620767400000|2021-05-11 21:10:00|10481|10457.6|10480.9|10457.5|10481|10457.6|10480.8|10457.4|0
1620767700000|2021-05-11 21:15:00|10480.8|10457.4|10481|10457.6|10481|10457.6|10480.8|10457.4|0
1620768000000|2021-05-11 21:20:00|10481.4|10458|10480.9|10457.5|10481.4|10458|10480.9|10457.5|0
1620768300000|2021-05-11 21:25:00|10479.8|10456.4|10479.4|10456|10480.4|10457|10478.3|10454.9|0
1620768600000|2021-05-11 21:30:00|10479.5|10456.1|10479.7|10456.3|10479.8|10456.4|10479.3|10455.9|0
1620768900000|2021-05-11 21:35:00|10479.6|10456.2|10479.4|10456|10479.7|10456.3|10478.7|10455.3|0
1620769200000|2021-05-11 21:40:00|10479.3|10455.9|10479.6|10456.2|10479.6|10456.2|10479.3|10455.9|0
1620769500000|2021-05-11 21:45:00|10479.7|10456.3|10479.2|10455.8|10479.7|10456.3|10478.7|10455.3|0
1620769800000|2021-05-11 21:50:00|10479|10455.6|10479.8|10456.4|10480|10456.6|10479|10455.6|0
1620770100000|2021-05-11 21:55:00|10480|10456.6|10480|10456.6|10480.3|10456.9|10480|10456.6|0
1620770400000|2021-05-11 22:00:00|10480.2|10456.8|10479.6|10456.2|10482.7|10459.3|10477.8|10454.4|0
1620770700000|2021-05-11 22:05:00|10480.5|10457.1|10481.8|10458.4|10482.2|10458.8|10480.5|10457.1|0
1620771000000|2021-05-11 22:10:00|10482|10458.6|10482.7|10459.3|10482.7|10459.3|10481.4|10458|0
1620771300000|2021-05-11 22:15:00|10483.6|10460.2|10484.4|10461|10484.4|10461|10483.6|10460.2|0
1620771600000|2021-05-11 22:20:00|10484.2|10460.8|10483.6|10460.2|10484.2|10460.8|10483.1|10459.7|0
1620771900000|2021-05-11 22:25:00|10483.8|10460.4|10484.4|10461|10484.4|10461|10483.1|10459.7|0
1620772200000|2021-05-11 22:30:00|10484.9|10461.5|10481.8|10458.4|10485.8|10462.4|10479.2|10455.8|0
1620772500000|2021-05-11 22:35:00|10482|10458.6|10483.1|10459.7|10484|10460.6|10482|10458.6|0
1620772800000|2021-05-11 22:40:00|10483.3|10459.9|10484|10460.6|10484.4|10461|10483.1|10459.7|0
1620773100000|2021-05-11 22:45:00|10484.2|10460.8|10484.4|10461|10484.9|10461.5|10483.1|10459.7|0
1620773400000|2021-05-11 22:50:00|10484|10460.6|10483.6|10460.2|10484.4|10461|10483.6|10460.2|0
1620773700000|2021-05-11 22:55:00|10483.8|10460.4|10482.7|10459.3|10484|10460.6|10481.4|10458|0
1620774000000|2021-05-11 23:00:00|10482.9|10459.5|10479.2|10455.8|10483.1|10459.7|10477|10453.6|0
1620774300000|2021-05-11 23:05:00|10479.4|10456|10476.1|10452.7|10480|10456.6|10475.2|10451.8|0
1620774600000|2021-05-11 23:10:00|10476.5|10453.1|10479.2|10455.8|10479.2|10455.8|10476.1|10452.7|0
1620774900000|2021-05-11 23:15:00|10478.9|10455.5|10479.6|10456.2|10480.5|10457.1|10477.8|10454.4|0
1620775200000|2021-05-11 23:20:00|10480|10456.6|10480.7|10457.3|10481.8|10458.4|10479.6|10456.2|0
1620775500000|2021-05-11 23:25:00|10480.9|10457.5|10481.8|10458.4|10482.7|10459.3|10480.5|10457.1|0
1620775800000|2021-05-11 23:30:00|10482|10458.6|10482.2|10458.8|10482.2|10458.8|10480.9|10457.5|0
1620776100000|2021-05-11 23:35:00|10482|10458.6|10484|10460.6|10485.8|10462.4|10480.5|10457.1|0
1620776400000|2021-05-11 23:40:00|10483.8|10460.4|10485.8|10462.4|10485.8|10462.4|10483.6|10460.2|0
1620776700000|2021-05-11 23:45:00|10486.2|10462.8|10486.7|10463.3|10487.1|10463.7|10483.1|10459.7|0
1620777000000|2021-05-11 23:50:00|10486.2|10462.8|10489.3|10465.9|10489.7|10466.3|10484.9|10461.5|0
1620777300000|2021-05-11 23:55:00|10489.7|10466.3|10491.7|10468.3|10491.7|10468.3|10488.9|10465.5|0
1620777600000|2021-05-12 00:00:00|10492.1|10468.7|10493|10469.6|10493.9|10470.5|10490.8|10467.4|0
1620777900000|2021-05-12 00:05:00|10493.4|10470|10495.1|10471.7|10498.7|10475.3|10493|10469.6|0
1620778200000|2021-05-12 00:10:00|10495.3|10471.9|10496.9|10473.5|10497.8|10474.4|10495.1|10471.7|0
1620778500000|2021-05-12 00:15:00|10497.1|10473.7|10496.2|10472.8|10498.2|10474.8|10492.3|10468.9|0
1620778800000|2021-05-12 00:20:00|10496.1|10472.7|10490.9|10467.5|10496.2|10472.8|10490.9|10467.5|0
1620779100000|2021-05-12 00:25:00|10491.1|10467.7|10483.9|10460.5|10492.5|10469.1|10483.9|10460.5|0
1620779400000|2021-05-12 00:30:00|10483.7|10460.3|10476.6|10453.2|10483.8|10460.4|10474.7|10451.3|0
1620779700000|2021-05-12 00:35:00|10477.3|10453.9|10468|10444.6|10478.4|10455|10466.9|10443.5|0
1620780000000|2021-05-12 00:40:00|10468.7|10445.3|10443.5|10420.1|10469.5|10446.1|10443.3|10419.9|0
1620780300000|2021-05-12 00:45:00|10443.3|10419.9|10444.9|10421.5|10453|10429.6|10437.4|10414|0
1620780600000|2021-05-12 00:50:00|10444.6|10421.2|10447.7|10424.3|10449.7|10426.3|10442.9|10419.5|0
1620780900000|2021-05-12 00:55:00|10447.1|10423.7|10445.1|10421.7|10448.2|10424.8|10438.5|10415.1|0
1620781200000|2021-05-12 01:00:00|10445|10421.6|10441.8|10418.4|10445.3|10421.9|10437.8|10414.4|0
1620781500000|2021-05-12 01:05:00|10441.7|10418.3|10455|10431.6|10456.8|10433.4|10439.6|10416.2|0
1620781800000|2021-05-12 01:10:00|10455.1|10431.7|10451.3|10427.9|10455.2|10431.8|10449.3|10425.9|0
1620782100000|2021-05-12 01:15:00|10449.9|10426.5|10477.6|10471.6|10477.6|10471.6|10438.6|10425.9|1185
1620782400000|2021-05-12 01:20:00|10478.6|10472.6|10468.6|10462.6|10483.6|10477.6|10455.6|10449.6|639
1620782700000|2021-05-12 01:25:00|10466.6|10460.6|10491.6|10485.6|10492.6|10486.6|10466.6|10460.6|664
1620783000000|2021-05-12 01:30:00|10493.6|10487.6|10499.6|10493.6|10530.6|10524.6|10478.6|10472.6|4205
1620783300000|2021-05-12 01:35:00|10501.6|10495.6|10516.6|10510.6|10518.6|10512.6|10479.6|10473.6|2078
1620783600000|2021-05-12 01:40:00|10517.6|10511.6|10492.6|10486.6|10520.6|10514.6|10486.6|10480.6|1715
1620783900000|2021-05-12 01:45:00|10491.6|10485.6|10499.6|10493.6|10507.6|10501.6|10477.6|10471.6|1319
1620784200000|2021-05-12 01:50:00|10502.6|10496.6|10472.6|10466.6|10518.6|10512.6|10464.6|10458.6|1406
1620784500000|2021-05-12 01:55:00|10471.6|10465.6|10482.6|10476.6|10493.6|10487.6|10468.6|10462.6|1141
1620784800000|2021-05-12 02:00:00|10481.6|10475.6|10517.6|10511.6|10524.6|10518.6|10476.6|10470.6|1283
1620785100000|2021-05-12 02:05:00|10515.6|10509.6|10525.6|10519.6|10529.6|10523.6|10511.6|10505.6|758
1620785400000|2021-05-12 02:10:00|10526.6|10520.6|10531.6|10525.6|10540.6|10534.6|10522.6|10516.6|1212
1620785700000|2021-05-12 02:15:00|10532.6|10526.6|10540.6|10534.6|10545.6|10539.6|10521.6|10515.6|858
1620786000000|2021-05-12 02:20:00|10539.6|10533.6|10543.6|10537.6|10550.6|10544.6|10531.6|10525.6|987
1620786300000|2021-05-12 02:25:00|10545.6|10539.6|10539.6|10533.6|10558.6|10552.6|10539.6|10533.6|1132
1620786600000|2021-05-12 02:30:00|10538.6|10532.6|10532.6|10526.6|10556.6|10550.6|10525.6|10519.6|977
1620786900000|2021-05-12 02:35:00|10534.6|10528.6|10535.6|10529.6|10545.6|10539.6|10527.6|10521.6|665
1620787200000|2021-05-12 02:40:00|10534.6|10528.6|10529.6|10523.6|10546.6|10540.6|10517.6|10511.6|611
1620787500000|2021-05-12 02:45:00|10527.6|10521.6|10511.6|10505.6|10535.6|10529.6|10510.6|10504.6|599
1620787800000|2021-05-12 02:50:00|10510.6|10504.6|10522.6|10516.6|10525.6|10519.6|10510.6|10504.6|526
1620788100000|2021-05-12 02:55:00|10521.6|10515.6|10529.6|10523.6|10533.6|10527.6|10519.6|10513.6|406
1620788400000|2021-05-12 03:00:00|10528.6|10522.6|10531.6|10525.6|10535.6|10529.6|10518.6|10512.6|494
1620788700000|2021-05-12 03:05:00|10532.6|10526.6|10531.6|10525.6|10534.6|10528.6|10516.6|10510.6|470
1620789000000|2021-05-12 03:10:00|10530.6|10524.6|10504.6|10498.6|10530.6|10524.6|10501.6|10495.6|710
1620789300000|2021-05-12 03:15:00|10503.6|10497.6|10510.6|10504.6|10518.6|10512.6|10502.6|10496.6|995
1620789600000|2021-05-12 03:20:00|10511.6|10505.6|10495.6|10489.6|10519.6|10513.6|10494.6|10488.6|766
1620789900000|2021-05-12 03:25:00|10494.6|10488.6|10497.6|10491.6|10502.6|10496.6|10483.6|10477.6|999
1620790200000|2021-05-12 03:30:00|10496.6|10490.6|10501.6|10495.6|10509.6|10503.6|10495.6|10489.6|506
1620790500000|2021-05-12 03:35:00|10502.6|10496.6|10495.6|10489.6|10508.6|10502.6|10490.6|10484.6|489
1620790800000|2021-05-12 03:40:00|10496.6|10490.6|10491.6|10485.6|10497.6|10491.6|10482.6|10476.6|529
1620791100000|2021-05-12 03:45:00|10492.6|10486.6|10482.6|10476.6|10492.6|10486.6|10478.6|10472.6|524
1620791400000|2021-05-12 03:50:00|10481.6|10475.6|10471.6|10465.6|10482.6|10476.6|10465.6|10459.6|1362
1620791700000|2021-05-12 03:55:00|10469.6|10463.6|10461.6|10455.6|10470.6|10464.6|10451.6|10445.6|791
1620792000000|2021-05-12 04:00:00|10465|10441.6|10465.7|10442.3|10468.8|10445.4|10463.9|10440.5|0
1620792300000|2021-05-12 04:05:00|10465.5|10442.1|10459.3|10435.9|10466.2|10442.8|10458.6|10435.2|0
1620792600000|2021-05-12 04:10:00|10459.5|10436.1|10461|10437.6|10461.7|10438.3|10456.8|10433.4|0
1620792900000|2021-05-12 04:15:00|10461.2|10437.8|10455.6|10432.2|10462.6|10439.2|10455.4|10432|0
1620793200000|2021-05-12 04:20:00|10455.9|10432.5|10455.6|10432.2|10458|10434.6|10452.3|10428.9|0
1620793500000|2021-05-12 04:25:00|10457|10433.6|10457.9|10434.5|10459.6|10436.2|10455.4|10432|0
1620793800000|2021-05-12 04:30:00|10458.1|10434.7|10470.5|10447.1|10470.9|10447.5|10458|10434.6|0
1620794100000|2021-05-12 04:35:00|10470.7|10447.3|10466|10442.6|10471.1|10447.7|10464.2|10440.8|0
1620794400000|2021-05-12 04:40:00|10466.2|10442.8|10462.8|10439.4|10467.3|10443.9|10459.6|10436.2|0
1620794700000|2021-05-12 04:45:00|10462.7|10439.3|10464.6|10441.2|10465.1|10441.7|10458.8|10435.4|0
1620795000000|2021-05-12 04:50:00|10464.7|10441.3|10471.5|10448.1|10472.4|10449|10464.4|10441|0
1620795300000|2021-05-12 04:55:00|10471.6|10448.2|10475.1|10451.7|10476.6|10453.2|10471.6|10448.2|0
1620795600000|2021-05-12 05:00:00|10476.4|10453|10512.6|10506.6|10512.6|10506.6|10457.6|10451.6|2750
1620795900000|2021-05-12 05:05:00|10511.6|10505.6|10524.6|10518.6|10526.6|10520.6|10505.6|10499.6|1163
1620796200000|2021-05-12 05:10:00|10525.6|10519.6|10522.6|10516.6|10527.6|10521.6|10512.6|10506.6|726
1620796500000|2021-05-12 05:15:00|10521.6|10515.6|10508.6|10502.6|10524.6|10518.6|10506.6|10500.6|587
1620796800000|2021-05-12 05:20:00|10507.6|10501.6|10502.6|10496.6|10509.6|10503.6|10497.6|10491.6|454
1620797100000|2021-05-12 05:25:00|10503.6|10497.6|10526.6|10520.6|10529.6|10523.6|10502.6|10496.6|714
1620797400000|2021-05-12 05:30:00|10525.6|10519.6|10527.6|10521.6|10527.6|10521.6|10518.6|10512.6|503
1620797700000|2021-05-12 05:35:00|10528.6|10522.6|10519.6|10513.6|10533.6|10527.6|10519.6|10513.6|904
1620798000000|2021-05-12 05:40:00|10520.6|10514.6|10505.6|10499.6|10522.6|10516.6|10505.6|10499.6|640
1620798300000|2021-05-12 05:45:00|10506.6|10500.6|10499.6|10493.6|10506.6|10500.6|10491.6|10485.6|532
1620798600000|2021-05-12 05:50:00|10497.6|10491.6|10501.6|10495.6|10504.6|10498.6|10487.6|10481.6|362
1620798900000|2021-05-12 05:55:00|10502.6|10496.6|10499.6|10493.6|10503.6|10497.6|10495.6|10489.6|370
1620799200000|2021-05-12 06:00:00|10500.6|10494.6|10508.6|10502.6|10508.6|10502.6|10492.6|10486.6|439
1620799500000|2021-05-12 06:05:00|10509.6|10503.6|10498.6|10492.6|10517.6|10511.6|10498.6|10492.6|661
1620799800000|2021-05-12 06:10:00|10497.6|10491.6|10510.6|10504.6|10510.6|10504.6|10497.6|10491.6|337
1620800100000|2021-05-12 06:15:00|10511.6|10505.6|10526.6|10520.6|10527.6|10521.6|10509.6|10503.6|384
1620800400000|2021-05-12 06:20:00|10527.6|10521.6|10533.6|10527.6|10535.6|10529.6|10524.6|10518.6|494
1620800700000|2021-05-12 06:25:00|10532.6|10526.6|10530.6|10524.6|10537.6|10531.6|10524.6|10518.6|637
1620801000000|2021-05-12 06:30:00|10531.6|10525.6|10520.6|10514.6|10538.6|10532.6|10520.6|10514.6|613
1620801300000|2021-05-12 06:35:00|10521.6|10515.6|10525.6|10519.6|10530.6|10524.6|10520.6|10514.6|451
1620801600000|2021-05-12 06:40:00|10526.6|10520.6|10523.6|10517.6|10531.6|10525.6|10522.6|10516.6|284
1620801900000|2021-05-12 06:45:00|10524.6|10518.6|10522.6|10516.6|10529.6|10523.6|10519.6|10513.6|331
1620802200000|2021-05-12 06:50:00|10523.6|10517.6|10528.6|10522.6|10531.6|10525.6|10523.6|10517.6|371
1620802500000|2021-05-12 06:55:00|10529.6|10523.6|10539.6|10533.6|10540.6|10534.6|10529.6|10523.6|464
1620802800000|2021-05-12 07:00:00|10538.6|10532.6|10536.6|10530.6|10542.6|10536.6|10533.6|10527.6|678
1620803100000|2021-05-12 07:05:00|10535.6|10529.6|10538.6|10532.6|10541.6|10535.6|10532.6|10526.6|515
1620803400000|2021-05-12 07:10:00|10537.6|10531.6|10524.6|10518.6|10541.6|10535.6|10523.6|10517.6|666
1620803700000|2021-05-12 07:15:00|10523.6|10517.6|10536.6|10530.6|10536.6|10530.6|10523.6|10517.6|512
1620804000000|2021-05-12 07:20:00|10537.6|10531.6|10539.6|10533.6|10542.6|10536.6|10536.6|10530.6|603
1620804300000|2021-05-12 07:25:00|10540.6|10534.6|10542.6|10536.6|10546.6|10540.6|10537.6|10531.6|941
1620804600000|2021-05-12 07:30:00|10543.6|10537.6|10544.6|10538.6|10548.6|10542.6|10538.6|10532.6|767
1620804900000|2021-05-12 07:35:00|10545.6|10539.6|10548.6|10542.6|10553.6|10547.6|10545.6|10539.6|703
1620805200000|2021-05-12 07:40:00|10549.6|10543.6|10550.6|10544.6|10553.6|10547.6|10544.6|10538.6|765
1620805500000|2021-05-12 07:45:00|10549.6|10543.6|10559.6|10553.6|10561.6|10555.6|10547.6|10541.6|905
1620805800000|2021-05-12 07:50:00|10558.6|10552.6|10558.6|10552.6|10561.6|10555.6|10552.6|10546.6|1011
1620806100000|2021-05-12 07:55:00|10557.6|10551.6|10556.6|10550.6|10561.6|10555.6|10552.6|10546.6|1320
1620806400000|2021-05-12 08:00:00|10554.1|10548.1|10556.1|10550.1|10568.1|10562.1|10554.1|10548.1|1098
1620806700000|2021-05-12 08:05:00|10555.1|10549.1|10547.1|10541.1|10555.1|10549.1|10544.1|10538.1|2128
1620807000000|2021-05-12 08:10:00|10548.1|10542.1|10539.1|10533.1|10554.1|10548.1|10536.1|10530.1|1781
1620807300000|2021-05-12 08:15:00|10540.1|10534.1|10533.1|10527.1|10540.1|10534.1|10530.1|10524.1|1323
1620807600000|2021-05-12 08:20:00|10534.1|10528.1|10538.1|10532.1|10539.1|10533.1|10526.1|10520.1|1051
1620807900000|2021-05-12 08:25:00|10539.1|10533.1|10530.1|10524.1|10540.1|10534.1|10526.1|10520.1|1131
1620808200000|2021-05-12 08:30:00|10539.6|10516.2|10543.8|10520.4|10544|10520.6|10535.1|10511.7|0
1620808500000|2021-05-12 08:35:00|10543.7|10520.3|10542.3|10518.9|10544|10520.6|10538.9|10515.5|0
1620808800000|2021-05-12 08:40:00|10542.4|10519|10532.3|10508.9|10542.7|10519.3|10528.2|10504.8|0
1620809100000|2021-05-12 08:45:00|10532.4|10509|10535.6|10512.2|10538.2|10514.8|10532.3|10508.9|0
1620809400000|2021-05-12 08:50:00|10534.2|10510.8|10532|10508.6|10538.4|10515|10531.8|10508.4|0
1620809700000|2021-05-12 08:55:00|10531.9|10508.5|10536.3|10512.9|10537.9|10514.5|10531.8|10508.4|0
1620810000000|2021-05-12 09:00:00|10536.6|10513.2|10540.7|10517.3|10542.5|10519.1|10536.6|10513.2|0
1620810300000|2021-05-12 09:05:00|10540.8|10517.4|10539.8|10516.4|10544.3|10520.9|10536.3|10512.9|0
1620810600000|2021-05-12 09:10:00|10540.1|10516.7|10551.6|10528.2|10551.8|10528.4|10539.8|10516.4|0
1620810900000|2021-05-12 09:15:00|10551.7|10528.3|10513.6|10507.6|10551.8|10528.4|10512.1|10506.1|526
1620811200000|2021-05-12 09:20:00|10513.1|10507.1|10518.1|10512.1|10518.6|10512.6|10511.1|10505.1|256
1620811500000|2021-05-12 09:25:00|10517.6|10511.6|10519.1|10513.1|10523.1|10517.1|10517.6|10511.6|139
1620811800000|2021-05-12 09:30:00|10519.6|10513.6|10510.6|10504.6|10523.1|10517.1|10510.1|10504.1|135
1620812100000|2021-05-12 09:35:00|10510.1|10504.1|10506.6|10500.6|10513.6|10507.6|10504.1|10498.1|156
1620812400000|2021-05-12 09:40:00|10506.1|10500.1|10510.1|10504.1|10510.1|10504.1|10505.1|10499.1|268
1620812700000|2021-05-12 09:45:00|10509.6|10503.6|10510.1|10504.1|10512.6|10506.6|10505.1|10499.1|218
1620813000000|2021-05-12 09:50:00|10510.6|10504.6|10511.6|10505.6|10512.6|10506.6|10506.1|10500.1|70
1620813300000|2021-05-12 09:55:00|10512.1|10506.1|10514.1|10508.1|10515.1|10509.1|10508.6|10502.6|134
1620813600000|2021-05-12 10:00:00|10513.6|10507.6|10507.6|10501.6|10514.6|10508.6|10505.1|10499.1|56
1620813900000|2021-05-12 10:05:00|10508.1|10502.1|10523.1|10517.1|10524.1|10518.1|10507.6|10501.6|264
1620814200000|2021-05-12 10:10:00|10523.6|10517.6|10521.6|10515.6|10525.6|10519.6|10519.6|10513.6|98
1620814500000|2021-05-12 10:15:00|10521.1|10515.1|10523.6|10517.6|10525.6|10519.6|10519.6|10513.6|42
1620814800000|2021-05-12 10:20:00|10523.1|10517.1|10520.1|10514.1|10524.1|10518.1|10518.6|10512.6|33
1620815100000|2021-05-12 10:25:00|10520.6|10514.6|10520.6|10514.6|10523.6|10517.6|10519.1|10513.1|15
1620815400000|2021-05-12 10:30:00|10521.1|10515.1|10523.6|10517.6|10526.6|10520.6|10518.6|10512.6|61
1620815700000|2021-05-12 10:35:00|10524.1|10518.1|10525.6|10519.6|10530.6|10524.6|10524.1|10518.1|73
1620816000000|2021-05-12 10:40:00|10526.1|10520.1|10520.6|10514.6|10527.6|10521.6|10520.1|10514.1|72
1620816300000|2021-05-12 10:45:00|10520.1|10514.1|10514.1|10508.1|10520.6|10514.6|10508.6|10502.6|84
1620816600000|2021-05-12 10:50:00|10513.6|10507.6|10506.6|10500.6|10513.6|10507.6|10500.6|10494.6|103
1620816900000|2021-05-12 10:55:00|10506.1|10500.1|10503.6|10497.6|10508.1|10502.1|10500.1|10494.1|105
1620817200000|2021-05-12 11:00:00|10503.1|10497.1|10505.6|10499.6|10507.1|10501.1|10500.1|10494.1|93
1620817500000|2021-05-12 11:05:00|10505.1|10499.1|10513.1|10507.1|10513.6|10507.6|10504.6|10498.6|32
1620817800000|2021-05-12 11:10:00|10512.6|10506.6|10513.1|10507.1|10515.1|10509.1|10511.1|10505.1|11
1620818100000|2021-05-12 11:15:00|10512.6|10506.6|10509.1|10503.1|10517.1|10511.1|10502.6|10496.6|164
1620818400000|2021-05-12 11:20:00|10508.6|10502.6|10501.1|10495.1|10510.1|10504.1|10498.6|10492.6|292
1620818700000|2021-05-12 11:25:00|10500.6|10494.6|10499.6|10493.6|10503.1|10497.1|10498.1|10492.1|155
1620819000000|2021-05-12 11:30:00|10499.1|10493.1|10502.1|10496.1|10506.1|10500.1|10498.1|10492.1|182
1620819300000|2021-05-12 11:35:00|10501.6|10495.6|10495.6|10489.6|10505.6|10499.6|10495.1|10489.1|185
1620819600000|2021-05-12 11:40:00|10495.1|10489.1|10499.1|10493.1|10500.1|10494.1|10494.6|10488.6|160
1620819900000|2021-05-12 11:45:00|10498.6|10492.6|10505.6|10499.6|10507.1|10501.1|10497.1|10491.1|102
1620820200000|2021-05-12 11:50:00|10506.1|10500.1|10510.6|10504.6|10510.6|10504.6|10504.1|10498.1|60
1620820500000|2021-05-12 11:55:00|10510.1|10504.1|10510.1|10504.1|10511.6|10505.6|10507.1|10501.1|55
1620820800000|2021-05-12 12:00:00|10509.6|10503.6|10513.6|10507.6|10514.6|10508.6|10509.6|10503.6|53
1620821100000|2021-05-12 12:05:00|10513.1|10507.1|10510.6|10504.6|10515.1|10509.1|10507.6|10501.6|74
1620821400000|2021-05-12 12:10:00|10510.1|10504.1|10517.6|10511.6|10519.1|10513.1|10509.1|10503.1|106
1620821700000|2021-05-12 12:15:00|10518.1|10512.1|10519.6|10513.6|10524.1|10518.1|10517.1|10511.1|71
1620822000000|2021-05-12 12:20:00|10520.1|10514.1|10519.6|10513.6|10528.6|10522.6|10519.6|10513.6|221
1620822300000|2021-05-12 12:25:00|10520.1|10514.1|10520.1|10514.1|10527.1|10521.1|10519.6|10513.6|120
1620822600000|2021-05-12 12:30:00|10519.6|10513.6|10456.1|10450.1|10519.6|10513.6|10444.6|10438.6|1968
1620822900000|2021-05-12 12:35:00|10456.6|10450.6|10469.1|10463.1|10471.6|10465.6|10454.1|10448.1|518
1620823200000|2021-05-12 12:40:00|10468.6|10462.6|10493.1|10487.1|10493.6|10487.6|10465.6|10459.6|254
1620823500000|2021-05-12 12:45:00|10493.6|10487.6|10481.1|10475.1|10495.1|10489.1|10479.1|10473.1|343
1620823800000|2021-05-12 12:50:00|10480.6|10474.6|10485.6|10479.6|10491.1|10485.1|10479.6|10473.6|221
1620824100000|2021-05-12 12:55:00|10485.1|10479.1|10482.6|10476.6|10485.6|10479.6|10466.6|10460.6|346
1620824400000|2021-05-12 13:00:00|10483.1|10477.1|10493.1|10487.1|10499.1|10493.1|10476.1|10470.1|287
1620824700000|2021-05-12 13:05:00|10493.6|10487.6|10489.1|10483.1|10499.6|10493.6|10488.6|10482.6|140
1620825000000|2021-05-12 13:10:00|10488.6|10482.6|10485.1|10479.1|10491.6|10485.6|10481.1|10475.1|94
1620825300000|2021-05-12 13:15:00|10484.6|10478.6|10472.1|10466.1|10489.6|10483.6|10467.6|10461.6|306
1620825600000|2021-05-12 13:20:00|10472.6|10466.6|10462.1|10456.1|10476.6|10470.6|10459.6|10453.6|240
1620825900000|2021-05-12 13:25:00|10461.6|10455.6|10458.6|10452.6|10463.6|10457.6|10456.6|10450.6|147
1620826200000|2021-05-12 13:30:00|10457.1|10451.1|10472.6|10466.6|10477.1|10471.1|10451.6|10445.6|1457
1620826500000|2021-05-12 13:35:00|10473.6|10467.6|10471.6|10465.6|10482.6|10476.6|10466.6|10460.6|818
1620826800000|2021-05-12 13:40:00|10472.1|10466.1|10472.1|10466.1|10477.6|10471.6|10464.1|10458.1|485
1620827100000|2021-05-12 13:45:00|10471.6|10465.6|10480.1|10474.1|10489.1|10483.1|10470.1|10464.1|402
1620827400000|2021-05-12 13:50:00|10480.6|10474.6|10471.6|10465.6|10486.1|10480.1|10471.1|10465.1|295
1620827700000|2021-05-12 13:55:00|10472.6|10466.6|10464.1|10458.1|10478.6|10472.6|10462.6|10456.6|206
1620828000000|2021-05-12 14:00:00|10463.6|10457.6|10459.1|10453.1|10465.1|10459.1|10451.6|10445.6|488
1620828300000|2021-05-12 14:05:00|10459.6|10453.6|10467.6|10461.6|10469.6|10463.6|10459.6|10453.6|136
1620828600000|2021-05-12 14:10:00|10468.1|10462.1|10459.1|10453.1|10468.1|10462.1|10454.1|10448.1|125
1620828900000|2021-05-12 14:15:00|10458.6|10452.6|10458.6|10452.6|10462.1|10456.1|10456.6|10450.6|184
1620829200000|2021-05-12 14:20:00|10459.1|10453.1|10461.1|10455.1|10468.1|10462.1|10457.6|10451.6|178
1620829500000|2021-05-12 14:25:00|10460.6|10454.6|10450.1|10444.1|10463.1|10457.1|10450.1|10444.1|161
1620829800000|2021-05-12 14:30:00|10449.6|10443.6|10440.1|10434.1|10452.1|10446.1|10438.6|10432.6|262
1620830100000|2021-05-12 14:35:00|10440.6|10434.6|10445.6|10439.6|10453.6|10447.6|10438.1|10432.1|230
1620830400000|2021-05-12 14:40:00|10445.1|10439.1|10437.1|10431.1|10448.1|10442.1|10432.6|10426.6|181
1620830700000|2021-05-12 14:45:00|10436.6|10430.6|10429.6|10423.6|10438.1|10432.1|10429.6|10423.6|274
1620831000000|2021-05-12 14:50:00|10429.1|10423.1|10412.1|10406.1|10431.1|10425.1|10411.6|10405.6|181
1620831300000|2021-05-12 14:55:00|10412.6|10406.6|10423.1|10417.1|10424.6|10418.6|10405.6|10399.6|323
1620831600000|2021-05-12 15:00:00|10422.1|10416.1|10435.1|10429.1|10436.1|10430.1|10418.1|10412.1|218
1620831900000|2021-05-12 15:05:00|10436.1|10430.1|10436.1|10430.1|10436.1|10430.1|10423.1|10417.1|181
1620832200000|2021-05-12 15:10:00|10434.1|10428.1|10439.1|10433.1|10440.1|10434.1|10430.1|10424.1|233
1620832500000|2021-05-12 15:15:00|10440.1|10434.1|10443.1|10437.1|10445.1|10439.1|10436.1|10430.1|130
1620832800000|2021-05-12 15:20:00|10444.1|10438.1|10431.1|10425.1|10444.1|10438.1|10431.1|10425.1|215
1620833100000|2021-05-12 15:25:00|10430.1|10424.1|10424.1|10418.1|10431.1|10425.1|10421.1|10415.1|221
1620833400000|2021-05-12 15:30:00|10423.1|10417.1|10413.1|10407.1|10424.1|10418.1|10413.1|10407.1|242
1620833700000|2021-05-12 15:35:00|10414.1|10408.1|10420.1|10414.1|10422.1|10416.1|10412.1|10406.1|204
1620834000000|2021-05-12 15:40:00|10421.1|10415.1|10435.1|10429.1|10435.1|10429.1|10419.1|10413.1|197
1620834300000|2021-05-12 15:45:00|10434.1|10428.1|10427.1|10421.1|10434.1|10428.1|10426.1|10420.1|102
1620834600000|2021-05-12 15:50:00|10425.1|10419.1|10412.1|10406.1|10425.1|10419.1|10412.1|10406.1|79
1620834900000|2021-05-12 15:55:00|10411.1|10405.1|10401.1|10395.1|10413.1|10407.1|10401.1|10395.1|192
1620835200000|2021-05-12 16:00:00|10400.1|10394.1|10399.1|10393.1|10406.1|10400.1|10398.1|10392.1|135
1620835500000|2021-05-12 16:05:00|10400.1|10394.1|10403.1|10397.1|10408.1|10402.1|10398.1|10392.1|64
1620835800000|2021-05-12 16:10:00|10402.1|10396.1|10390.1|10384.1|10402.1|10396.1|10389.1|10383.1|74
1620836100000|2021-05-12 16:15:00|10389.1|10383.1|10395.1|10389.1|10395.1|10389.1|10381.1|10375.1|220
1620836400000|2021-05-12 16:20:00|10391.1|10385.1|10401.1|10395.1|10408.1|10402.1|10391.1|10385.1|134
1620836700000|2021-05-12 16:25:00|10399.1|10393.1|10405.1|10399.1|10407.1|10401.1|10398.1|10392.1|111
1620837000000|2021-05-12 16:30:00|10403.1|10397.1|10402.1|10396.1|10409.1|10403.1|10399.1|10393.1|63
1620837300000|2021-05-12 16:35:00|10405.1|10399.1|10396.1|10390.1|10408.1|10402.1|10396.1|10390.1|57
1620837600000|2021-05-12 16:40:00|10397.1|10391.1|10400.1|10394.1|10403.1|10397.1|10391.1|10385.1|50
1620837900000|2021-05-12 16:45:00|10397.1|10391.1|10401.1|10395.1|10403.1|10397.1|10394.1|10388.1|110
1620838200000|2021-05-12 16:50:00|10400.1|10394.1|10400.1|10394.1|10404.1|10398.1|10399.1|10393.1|69
1620838500000|2021-05-12 16:55:00|10399.1|10393.1|10404.1|10398.1|10405.1|10399.1|10397.1|10391.1|84
1620838800000|2021-05-12 17:00:00|10403.1|10397.1|10417.1|10411.1|10418.1|10412.1|10399.1|10393.1|315
1620839100000|2021-05-12 17:05:00|10416.1|10410.1|10415.1|10409.1|10421.1|10415.1|10411.1|10405.1|656
1620839400000|2021-05-12 17:10:00|10413.1|10407.1|10413.1|10407.1|10420.1|10414.1|10410.1|10404.1|72
1620839700000|2021-05-12 17:15:00|10412.1|10406.1|10405.1|10399.1|10413.1|10407.1|10404.1|10398.1|82
1620840000000|2021-05-12 17:20:00|10404.1|10398.1|10405.1|10399.1|10406.1|10400.1|10401.1|10395.1|136
1620840300000|2021-05-12 17:25:00|10404.1|10398.1|10402.1|10396.1|10410.1|10404.1|10401.1|10395.1|93
1620840600000|2021-05-12 17:30:00|10401.1|10395.1|10396.1|10390.1|10406.1|10400.1|10394.1|10388.1|62
1620840900000|2021-05-12 17:35:00|10397.1|10391.1|10404.1|10398.1|10406.1|10400.1|10396.1|10390.1|109
1620841200000|2021-05-12 17:40:00|10402.1|10396.1|10403.1|10397.1|10403.1|10397.1|10397.1|10391.1|75
1620841500000|2021-05-12 17:45:00|10401.1|10395.1|10395.1|10389.1|10401.1|10395.1|10395.1|10389.1|60
1620841800000|2021-05-12 17:50:00|10398.1|10392.1|10400.1|10394.1|10403.1|10397.1|10394.1|10388.1|88
1620842100000|2021-05-12 17:55:00|10401.1|10395.1|10398.1|10392.1|10405.1|10399.1|10397.1|10391.1|68
1620842400000|2021-05-12 18:00:00|10397.1|10391.1|10395.1|10389.1|10404.1|10398.1|10395.1|10389.1|65
1620842700000|2021-05-12 18:05:00|10394.1|10388.1|10394.1|10388.1|10398.1|10392.1|10394.1|10388.1|44
1620843000000|2021-05-12 18:10:00|10395.1|10389.1|10388.1|10382.1|10395.1|10389.1|10385.1|10379.1|62
1620843300000|2021-05-12 18:15:00|10386.1|10380.1|10384.1|10378.1|10387.1|10381.1|10377.1|10371.1|93
1620843600000|2021-05-12 18:20:00|10386.1|10380.1|10383.1|10377.1|10389.1|10383.1|10380.1|10374.1|74
1620843900000|2021-05-12 18:25:00|10382.1|10376.1|10390.1|10384.1|10391.1|10385.1|10381.1|10375.1|130
1620844200000|2021-05-12 18:30:00|10388.1|10382.1|10390.1|10384.1|10394.1|10388.1|10385.1|10379.1|142
1620844500000|2021-05-12 18:35:00|10391.1|10385.1|10395.1|10389.1|10397.1|10391.1|10386.1|10380.1|55
1620844800000|2021-05-12 18:40:00|10390.1|10384.1|10395.1|10389.1|10398.1|10392.1|10390.1|10384.1|42
1620845100000|2021-05-12 18:45:00|10394.1|10388.1|10398.1|10392.1|10399.1|10393.1|10387.1|10381.1|135
1620845400000|2021-05-12 18:50:00|10399.1|10393.1|10400.1|10394.1|10406.1|10400.1|10398.1|10392.1|113
1620845700000|2021-05-12 18:55:00|10399.1|10393.1|10399.5|10376.1|10399.6|10393.1|10388.1|10376.1|137
1620846000000|2021-05-12 19:00:00|10399.4|10376|10389.5|10366.1|10399.4|10376|10389.3|10365.9|0
1620846300000|2021-05-12 19:05:00|10389.8|10366.4|10388.9|10365.5|10390.5|10367.1|10385.1|10361.7|0
1620846600000|2021-05-12 19:10:00|10388.8|10365.4|10380|10356.6|10390.5|10367.1|10379.5|10356.1|0
1620846900000|2021-05-12 19:15:00|10380.1|10356.7|10377.8|10354.4|10383.3|10359.9|10377.1|10353.7|0
1620847200000|2021-05-12 19:20:00|10377.9|10354.5|10372.4|10349|10380.7|10357.3|10371.1|10347.7|0
1620847500000|2021-05-12 19:25:00|10372.3|10348.9|10372.9|10349.5|10375|10351.6|10367.8|10344.4|0
1620847800000|2021-05-12 19:30:00|10373|10349.6|10377.7|10354.3|10379.5|10356.1|10369.9|10346.5|0
1620848100000|2021-05-12 19:35:00|10377.6|10354.2|10378.7|10355.3|10381.5|10358.1|10372.5|10349.1|0
1620848400000|2021-05-12 19:40:00|10378.8|10355.4|10384.4|10361|10385.8|10362.4|10378.4|10355|0
1620848700000|2021-05-12 19:45:00|10384.3|10360.9|10385.4|10362|10390.5|10367.1|10383.2|10359.8|0
1620849000000|2021-05-12 19:50:00|10384.9|10361.5|10369.3|10345.9|10384.9|10361.5|10369.2|10345.8|0
1620849300000|2021-05-12 19:55:00|10369.5|10346.1|10387.1|10363.7|10396.5|10373.1|10369.2|10345.8|0
1620849600000|2021-05-12 20:00:00|10386.7|10363.3|10384|10360.6|10397.8|10374.4|10381.8|10358.4|0
1620849900000|2021-05-12 20:05:00|10384.5|10361.1|10379.6|10356.2|10388.9|10365.5|10378.7|10355.3|0
1620850200000|2021-05-12 20:10:00|10380|10356.6|10384.7|10361.3|10385.8|10362.4|10379.1|10355.7|0
1620850500000|2021-05-12 20:15:00|10384.6|10361.2|10385.4|10362|10385.9|10362.5|10384.3|10360.9|0
1620850800000|2021-05-12 20:20:00|10385.3|10361.9|10384.2|10360.8|10386.2|10362.8|10384.2|10360.8|0
1620851100000|2021-05-12 20:25:00|10383.9|10360.5|10384.8|10361.4|10385.2|10361.8|10383.1|10359.7|0
1620851400000|2021-05-12 20:30:00|10382.5|10359.1|10377.9|10354.5|10386.9|10363.5|10376.1|10352.7|0
1620851700000|2021-05-12 20:35:00|10378.3|10354.9|10375.2|10351.8|10380.1|10356.7|10375.2|10351.8|0
1620852000000|2021-05-12 20:40:00|10375.6|10352.2|10375.2|10351.8|10376.1|10352.7|10373|10349.6|0
1620852300000|2021-05-12 20:45:00|10375.6|10352.2|10375.6|10352.2|10375.6|10352.2|10373.9|10350.5|0
1620852600000|2021-05-12 20:50:00|10375.2|10351.8|10374.8|10351.4|10375.6|10352.2|10373|10349.6|0
1620852900000|2021-05-12 20:55:00|10374.3|10350.9|10374.8|10351.4|10376.1|10352.7|10373.9|10350.5|0
1620853200000|2021-05-12 21:00:00|10375.3|10351.9|10377.3|10353.9|10377.3|10353.9|10374.4|10351|0
1620853500000|2021-05-12 21:05:00|10377.2|10353.8|10375.4|10352|10377.2|10353.8|10375.4|10352|0
1620853800000|2021-05-12 21:10:00|10375.7|10352.3|10376.2|10352.8|10376.6|10353.2|10375.2|10351.8|0
1620854100000|2021-05-12 21:15:00|10376.1|10352.7|10376.2|10352.8|10376.6|10353.2|10375.9|10352.5|0
1620854400000|2021-05-12 21:20:00|10376.3|10352.9|10377.5|10354.1|10377.6|10354.2|10376.3|10352.9|0
1620854700000|2021-05-12 21:25:00|10377.7|10354.3|10377.5|10354.1|10378.8|10355.4|10377.1|10353.7|0
1620855000000|2021-05-12 21:30:00|10378.1|10354.7|10376.8|10353.4|10378.1|10354.7|10376.8|10353.4|0
1620855300000|2021-05-12 21:35:00|10376.9|10353.5|10376.4|10353|10376.9|10353.5|10375.6|10352.2|0
1620855600000|2021-05-12 21:40:00|10376.1|10352.7|10376.2|10352.8|10377.1|10353.7|10376.1|10352.7|0
1620855900000|2021-05-12 21:45:00|10376.3|10352.9|10376.6|10353.2|10377.1|10353.7|10376.3|10352.9|0
1620856200000|2021-05-12 21:50:00|10376.8|10353.4|10377.3|10353.9|10378|10354.6|10376.3|10352.9|0
1620856500000|2021-05-12 21:55:00|10377.4|10354|10380.1|10356.7|10381|10357.6|10377.2|10353.8|0
1620856800000|2021-05-12 22:00:00|10379.2|10355.8|10386.6|10363.2|10388.3|10364.9|10379.2|10355.8|0
1620857100000|2021-05-12 22:05:00|10387.2|10363.8|10389.9|10366.5|10391.9|10368.5|10386.6|10363.2|0
1620857400000|2021-05-12 22:10:00|10390.1|10366.7|10393.2|10369.8|10393.7|10370.3|10390.1|10366.7|0
1620857700000|2021-05-12 22:15:00|10393|10369.6|10393.7|10370.3|10398.1|10374.7|10393|10369.6|0
1620858000000|2021-05-12 22:20:00|10393.9|10370.5|10390.1|10366.7|10394.1|10370.7|10389.2|10365.8|0
1620858300000|2021-05-12 22:25:00|10389.7|10366.3|10391.4|10368|10391.9|10368.5|10389.7|10366.3|0
1620858600000|2021-05-12 22:30:00|10391.8|10368.4|10393.9|10370.5|10394.3|10370.9|10391.8|10368.4|0
1620858900000|2021-05-12 22:35:00|10394.4|10371|10393|10369.6|10395.3|10371.9|10393|10369.6|0
1620859200000|2021-05-12 22:40:00|10392.8|10369.4|10395.3|10371.9|10395.7|10372.3|10392.3|10368.9|0
1620859500000|2021-05-12 22:45:00|10395.7|10372.3|10397.2|10373.8|10397.2|10373.8|10395|10371.6|0
1620859800000|2021-05-12 22:50:00|10396.7|10373.3|10394.9|10371.5|10397.2|10373.8|10392.5|10369.1|0
1620860100000|2021-05-12 22:55:00|10394.7|10371.3|10396.3|10372.9|10397.2|10373.8|10394.5|10371.1|0
1620860400000|2021-05-12 23:00:00|10396|10372.6|10396.3|10372.9|10396.7|10373.3|10393.2|10369.8|0
1620860700000|2021-05-12 23:05:00|10396.5|10373.1|10400.7|10377.3|10401.2|10377.8|10396.3|10372.9|0
1620861000000|2021-05-12 23:10:00|10400.5|10377.1|10400.1|10376.7|10401.6|10378.2|10399|10375.6|0
1620861300000|2021-05-12 23:15:00|10399.8|10376.4|10398.2|10374.8|10400.9|10377.5|10397.8|10374.4|0
1620861600000|2021-05-12 23:20:00|10398|10374.6|10398.2|10374.8|10398.2|10374.8|10396|10372.6|0
1620861900000|2021-05-12 23:25:00|10398.7|10375.3|10397.3|10373.9|10400|10376.6|10396.7|10373.3|0
1620862200000|2021-05-12 23:30:00|10397.1|10373.7|10397.3|10373.9|10397.3|10373.9|10393.3|10369.9|0
1620862500000|2021-05-12 23:35:00|10397.1|10373.7|10395.8|10372.4|10397.3|10373.9|10395.3|10371.9|0
1620862800000|2021-05-12 23:40:00|10396|10372.6|10396.7|10373.3|10397.1|10373.7|10392.7|10369.3|0
1620863100000|2021-05-12 23:45:00|10397.1|10373.7|10395.1|10371.7|10398|10374.6|10394.4|10371|0
1620863400000|2021-05-12 23:50:00|10395.3|10371.9|10398.9|10375.5|10399.8|10376.4|10394.9|10371.5|0
1620863700000|2021-05-12 23:55:00|10399.3|10375.9|10399.8|10376.4|10399.8|10376.4|10398.9|10375.5|0
1620864000000|2021-05-13 00:00:00|10399.6|10376.2|10403.8|10380.4|10404.2|10380.8|10399.3|10375.9|0
1620864300000|2021-05-13 00:05:00|10403.4|10380|10391.8|10368.4|10403.6|10380.2|10391.8|10368.4|0
1620864600000|2021-05-13 00:10:00|10392|10368.6|10392.7|10369.3|10393.5|10370.1|10384.6|10361.2|0
1620864900000|2021-05-13 00:15:00|10392.2|10368.8|10401|10377.6|10402.7|10379.3|10387.9|10364.5|0
1620865200000|2021-05-13 00:20:00|10401.2|10377.8|10403.2|10379.8|10407.4|10384|10401.2|10377.8|0
1620865500000|2021-05-13 00:25:00|10403.3|10379.9|10402.8|10379.4|10404.7|10381.3|10400.5|10377.1|0
1620865800000|2021-05-13 00:30:00|10402.6|10379.2|10405|10381.6|10405.2|10381.8|10397.2|10373.8|0
1620866100000|2021-05-13 00:35:00|10404.8|10381.4|10403.4|10380|10407.2|10383.8|10399.7|10376.3|0
1620866400000|2021-05-13 00:40:00|10403.2|10379.8|10410.1|10386.7|10410.1|10386.7|10401.4|10378|0
1620866700000|2021-05-13 00:45:00|10410.2|10386.8|10408.5|10385.1|10411.9|10388.5|10408.3|10384.9|0
1620867000000|2021-05-13 00:50:00|10408.6|10385.2|10405.9|10382.5|10410.5|10387.1|10404.3|10380.9|0
1620867300000|2021-05-13 00:55:00|10406|10382.6|10400.8|10377.4|10408|10384.6|10398.9|10375.5|0
1620867600000|2021-05-13 01:00:00|10400.7|10377.3|10385.6|10362.2|10401.1|10377.7|10384.8|10361.4|0
1620867900000|2021-05-13 01:05:00|10385.7|10362.3|10387|10363.6|10390.8|10367.4|10385|10361.6|0
1620868200000|2021-05-13 01:10:00|10386.9|10363.5|10396.7|10373.3|10396.9|10373.5|10385.3|10361.9|0
1620868500000|2021-05-13 01:15:00|10394.5|10371.1|10417.1|10411.1|10446.1|10440.1|10378.1|10371.1|1988
1620868800000|2021-05-13 01:20:00|10415.1|10409.1|10428.1|10422.1|10428.1|10422.1|10403.1|10397.1|1160
1620869100000|2021-05-13 01:25:00|10429.1|10423.1|10436.1|10430.1|10440.1|10434.1|10424.1|10418.1|570
1620869400000|2021-05-13 01:30:00|10439.1|10433.1|10450.1|10444.1|10460.1|10454.1|10404.1|10398.1|2981
1620869700000|2021-05-13 01:35:00|10452.1|10446.1|10430.1|10424.1|10457.1|10451.1|10423.1|10417.1|1692
1620870000000|2021-05-13 01:40:00|10432.1|10426.1|10462.1|10456.1|10467.1|10461.1|10426.1|10420.1|1249
1620870300000|2021-05-13 01:45:00|10461.1|10455.1|10441.1|10435.1|10463.1|10457.1|10432.1|10426.1|1206
1620870600000|2021-05-13 01:50:00|10442.1|10436.1|10444.1|10438.1|10450.1|10444.1|10427.1|10421.1|989
1620870900000|2021-05-13 01:55:00|10443.1|10437.1|10449.1|10443.1|10455.1|10449.1|10432.1|10426.1|869
1620871200000|2021-05-13 02:00:00|10447.1|10441.1|10406|10400|10447.1|10441.1|10404|10398|1742
1620871500000|2021-05-13 02:05:00|10407|10401|10411|10405|10417|10411|10399|10393|1172
1620871800000|2021-05-13 02:10:00|10412|10406|10424|10418|10429|10423|10409|10403|847
1620872100000|2021-05-13 02:15:00|10425|10419|10435|10429|10436|10430|10419|10413|786
1620872400000|2021-05-13 02:20:00|10434|10428|10432|10426|10435|10429|10416|10410|661
1620872700000|2021-05-13 02:25:00|10434|10428|10445|10439|10465|10459|10428|10422|1247
1620873000000|2021-05-13 02:30:00|10446|10440|10435|10429|10455|10449|10429|10423|681
1620873300000|2021-05-13 02:35:00|10436|10430|10441|10435|10444|10438|10421|10415|992
1620873600000|2021-05-13 02:40:00|10442|10436|10472|10466|10472|10466|10441|10435|1760
1620873900000|2021-05-13 02:45:00|10473|10467|10459|10453|10477|10471|10458|10452|798
1620874200000|2021-05-13 02:50:00|10458|10452|10470|10464|10475|10469|10457|10451|664
1620874500000|2021-05-13 02:55:00|10472|10466|10463|10457|10474|10468|10460|10454|424
1620874800000|2021-05-13 03:00:00|10464|10458|10479|10473|10481|10475|10454|10448|738
1620875100000|2021-05-13 03:05:00|10480|10474|10468|10462|10484|10478|10466|10460|453
1620875400000|2021-05-13 03:10:00|10467|10461|10469|10463|10477|10471|10460|10454|422
1620875700000|2021-05-13 03:15:00|10467|10461|10448|10442|10468|10462|10448|10442|352
1620876000000|2021-05-13 03:20:00|10449|10443|10444|10438|10451|10445|10441|10435|568
1620876300000|2021-05-13 03:25:00|10443|10437|10453|10447|10462|10456|10442|10436|486
1620876600000|2021-05-13 03:30:00|10454|10448|10458|10452|10461|10455|10449|10443|267
1620876900000|2021-05-13 03:35:00|10457|10451|10449|10443|10460|10454|10449|10443|299
1620877200000|2021-05-13 03:40:00|10450|10444|10436|10430|10451|10445|10435|10429|414
1620877500000|2021-05-13 03:45:00|10435|10429|10433|10427|10441|10435|10431|10425|349
1620877800000|2021-05-13 03:50:00|10432|10426|10433|10427|10437|10431|10430|10424|199
1620878100000|2021-05-13 03:55:00|10432|10426|10441|10435|10444|10438|10432|10426|394
1620878400000|2021-05-13 04:00:00|10448.7|10425.3|10450.7|10427.3|10452.9|10429.5|10446.7|10423.3|1
1620878700000|2021-05-13 04:05:00|10450.8|10427.4|10450.7|10427.3|10452.7|10429.3|10450.5|10427.1|0
1620879000000|2021-05-13 04:10:00|10450.9|10427.5|10448.9|10425.5|10450.9|10427.5|10446.5|10423.1|0
1620879300000|2021-05-13 04:15:00|10448.7|10425.3|10449.4|10426|10450.9|10427.5|10447.4|10424|0
1620879600000|2021-05-13 04:20:00|10449.3|10425.9|10445.2|10421.8|10449.6|10426.2|10444.9|10421.5|0
1620879900000|2021-05-13 04:25:00|10445.3|10421.9|10448.7|10425.3|10448.9|10425.5|10444.9|10421.5|0
1620880200000|2021-05-13 04:30:00|10448.8|10425.4|10450|10426.6|10450.3|10426.9|10446.9|10423.5|0
1620880500000|2021-05-13 04:35:00|10449.6|10426.2|10446.3|10422.9|10450|10426.6|10446|10422.6|0
1620880800000|2021-05-13 04:40:00|10446.2|10422.8|10442.7|10419.3|10446.2|10422.8|10442.3|10418.9|0
1620881100000|2021-05-13 04:45:00|10442.6|10419.2|10442|10418.6|10446.3|10422.9|10440.7|10417.3|0
1620881400000|2021-05-13 04:50:00|10442.2|10418.8|10446.3|10422.9|10446.3|10422.9|10442|10418.6|0
1620881700000|2021-05-13 04:55:00|10446.2|10422.8|10446.7|10423.3|10446.7|10423.3|10444.4|10421|0
1620882000000|2021-05-13 05:00:00|10446.5|10423.1|10440|10434|10446.5|10439|10428|10422|816
1620882300000|2021-05-13 05:05:00|10438|10432|10426|10420|10438|10432|10417|10411|698
1620882600000|2021-05-13 05:10:00|10425|10419|10415|10409|10426|10420|10415|10409|495
1620882900000|2021-05-13 05:15:00|10416|10410|10415|10409|10417|10411|10407|10401|886
1620883200000|2021-05-13 05:20:00|10414|10408|10386|10380|10417|10411|10381|10375|2112
1620883500000|2021-05-13 05:25:00|10385|10379|10391|10385|10394|10388|10383|10377|1178
1620883800000|2021-05-13 05:30:00|10390|10384|10406|10400|10411|10405|10388|10382|1221
1620884100000|2021-05-13 05:35:00|10405|10399|10409|10403|10416|10410|10400|10394|750
1620884400000|2021-05-13 05:40:00|10408|10402|10389|10383|10408|10402|10389|10383|592
1620884700000|2021-05-13 05:45:00|10390|10384|10386|10380|10400|10394|10377|10371|901
1620885000000|2021-05-13 05:50:00|10385|10379|10390|10384|10393|10387|10375|10369|733
1620885300000|2021-05-13 05:55:00|10389|10383|10384|10378|10392|10386|10378|10372|912
1620885600000|2021-05-13 06:00:00|10385|10379|10391|10385|10401|10395|10385|10379|1531
1620885900000|2021-05-13 06:05:00|10390|10384|10402|10396|10405|10399|10389|10383|639
1620886200000|2021-05-13 06:10:00|10401|10395|10405|10399|10408|10402|10400|10394|557
1620886500000|2021-05-13 06:15:00|10406|10400|10401|10395|10406|10400|10398|10392|400
1620886800000|2021-05-13 06:20:00|10402|10396|10400|10394|10413|10407|10398|10392|710
1620887100000|2021-05-13 06:25:00|10401|10395|10394|10388|10402|10396|10392|10386|490
1620887400000|2021-05-13 06:30:00|10392|10386|10400|10394|10408|10402|10391|10385|1076
1620887700000|2021-05-13 06:35:00|10402|10396|10399|10393|10403|10397|10394|10388|721
1620888000000|2021-05-13 06:40:00|10398|10392|10405|10399|10412|10406|10397|10391|591
1620888300000|2021-05-13 06:45:00|10406|10400|10413|10407|10413|10407|10403|10397|1497
1620888600000|2021-05-13 06:50:00|10414|10408|10410|10404|10415|10409|10408|10402|554
1620888900000|2021-05-13 06:55:00|10409|10403|10397|10391|10410|10404|10394|10388|1102
1620889200000|2021-05-13 07:00:00|10396|10390|10381|10375|10397|10391|10377|10371|2241
1620889500000|2021-05-13 07:05:00|10382|10376|10382|10376|10388|10382|10379|10373|613
1620889800000|2021-05-13 07:10:00|10381|10375|10383|10377|10388|10382|10375|10369|594
1620890100000|2021-05-13 07:15:00|10382|10376|10382|10376|10383|10377|10375|10369|587
1620890400000|2021-05-13 07:20:00|10383|10377|10384|10378|10397|10391|10382|10376|938
1620890700000|2021-05-13 07:25:00|10383|10377|10385|10379|10387|10381|10380|10374|1419
1620891000000|2021-05-13 07:30:00|10384|10378|10380|10374|10384|10378|10374|10368|1234
1620891300000|2021-05-13 07:35:00|10381|10375|10363|10357|10381|10375|10363|10357|1150
1620891600000|2021-05-13 07:40:00|10364|10358|10353|10347|10366|10360|10351|10345|1410
1620891900000|2021-05-13 07:45:00|10354|10348|10353|10347|10361|10355|10348|10342|1500
1620892200000|2021-05-13 07:50:00|10354|10348|10350|10344|10356|10350|10344|10338|1698
1620892500000|2021-05-13 07:55:00|10349|10343|10352|10346|10357|10351|10345|10339|2152
1620892800000|2021-05-13 08:00:00|10353|10347|10347|10341|10354|10348|10336|10330|2444
1620893100000|2021-05-13 08:05:00|10346|10340|10338|10332|10357|10351|10336|10330|3961
1620893400000|2021-05-13 08:10:00|10339|10333|10331|10325|10340|10334|10322|10316|2553
1620893700000|2021-05-13 08:15:00|10330|10324|10335|10329|10339|10333|10327|10321|1301
1620894000000|2021-05-13 08:20:00|10334|10328|10350|10344|10350|10344|10334|10328|1098
1620894300000|2021-05-13 08:25:00|10349|10343|10336|10330|10349|10343|10328|10322|1409
1620894600000|2021-05-13 08:30:00|10347.2|10323.8|10340.2|10316.8|10347.2|10323.8|10335.1|10311.7|0
1620894900000|2021-05-13 08:35:00|10340|10316.6|10343.4|10320|10345.8|10322.4|10335.1|10311.7|0
1620895200000|2021-05-13 08:40:00|10343.6|10320.2|10344.9|10321.5|10348.5|10325.1|10336.4|10313|0
1620895500000|2021-05-13 08:45:00|10344.7|10321.3|10331.5|10308.1|10346.5|10323.1|10331.3|10307.9|0
1620895800000|2021-05-13 08:50:00|10331.8|10308.4|10340|10316.6|10341.7|10318.3|10328.4|10305|0
1620896100000|2021-05-13 08:55:00|10340.1|10316.7|10358.3|10334.9|10358.7|10335.3|10339.7|10316.3|0
1620896400000|2021-05-13 09:00:00|10358.4|10335|10379.8|10356.4|10382.6|10359.2|10358.3|10334.9|0
1620896700000|2021-05-13 09:05:00|10379.6|10356.2|10369.2|10345.8|10380|10356.6|10365.9|10342.5|0
1620897000000|2021-05-13 09:10:00|10369.5|10346.1|10366.8|10343.4|10373.7|10350.3|10366.3|10342.9|0
1620897300000|2021-05-13 09:15:00|10330|10324|10335|10329|10346.5|10340.5|10328.5|10322.5|433
1620897600000|2021-05-13 09:20:00|10335.5|10329.5|10354.5|10348.5|10356.5|10350.5|10335.5|10329.5|136
1620897900000|2021-05-13 09:25:00|10355.5|10349.5|10354.5|10348.5|10365|10359|10351.5|10345.5|334
1620898200000|2021-05-13 09:30:00|10355|10349|10356|10350|10360.5|10354.5|10354|10348|216
1620898500000|2021-05-13 09:35:00|10356.5|10350.5|10358|10352|10359.5|10353.5|10353.5|10347.5|58
1620898800000|2021-05-13 09:40:00|10358.5|10352.5|10357|10351|10359.5|10353.5|10354.5|10348.5|105
1620899100000|2021-05-13 09:45:00|10356|10350|10351.5|10345.5|10358|10352|10350|10344|134
1620899400000|2021-05-13 09:50:00|10352|10346|10369|10363|10370.5|10364.5|10350.5|10344.5|298
1620899700000|2021-05-13 09:55:00|10369.5|10363.5|10353|10347|10370.5|10364.5|10350.5|10344.5|106
1620900000000|2021-05-13 10:00:00|10353.5|10347.5|10342|10336|10357.5|10351.5|10341.5|10335.5|135
1620900300000|2021-05-13 10:05:00|10342.5|10336.5|10345|10339|10346|10340|10335|10329|84
1620900600000|2021-05-13 10:10:00|10344.5|10338.5|10351|10345|10352.5|10346.5|10342|10336|74
1620900900000|2021-05-13 10:15:00|10351.5|10345.5|10355|10349|10359.5|10353.5|10350.5|10344.5|49
1620901200000|2021-05-13 10:20:00|10355.5|10349.5|10352.5|10346.5|10355.5|10349.5|10348.5|10342.5|74
1620901500000|2021-05-13 10:25:00|10352|10346|10356|10350|10360.5|10354.5|10349|10343|41
1620901800000|2021-05-13 10:30:00|10356.5|10350.5|10353.5|10347.5|10361|10355|10353.5|10347.5|127
1620902100000|2021-05-13 10:35:00|10354|10348|10362.5|10356.5|10363.5|10357.5|10351.5|10345.5|67
1620902400000|2021-05-13 10:40:00|10361.5|10355.5|10359|10353|10364.5|10358.5|10356|10350|44
1620902700000|2021-05-13 10:45:00|10359.5|10353.5|10358.5|10352.5|10364|10358|10357.5|10351.5|53
1620903000000|2021-05-13 10:50:00|10358|10352|10362|10356|10363|10357|10352.5|10346.5|42
1620903300000|2021-05-13 10:55:00|10361.5|10355.5|10363|10357|10365.5|10359.5|10360|10354|31
1620903600000|2021-05-13 11:00:00|10362.5|10356.5|10360.5|10354.5|10365|10359|10356|10350|37
1620903900000|2021-05-13 11:05:00|10360|10354|10361|10355|10362.5|10356.5|10358|10352|16
1620904200000|2021-05-13 11:10:00|10361.5|10355.5|10365|10359|10365.5|10359.5|10360.5|10354.5|47
1620904500000|2021-05-13 11:15:00|10364.5|10358.5|10373.5|10367.5|10381.5|10375.5|10362|10356|428
1620904800000|2021-05-13 11:20:00|10373|10367|10382.5|10376.5|10383.5|10377.5|10370.5|10364.5|300
1620905100000|2021-05-13 11:25:00|10382|10376|10388.5|10382.5|10389.5|10383.5|10381|10375|260
1620905400000|2021-05-13 11:30:00|10389|10383|10394|10388|10394|10388|10385.5|10379.5|108
1620905700000|2021-05-13 11:35:00|10394.5|10388.5|10391|10385|10399|10393|10387.5|10381.5|154
1620906000000|2021-05-13 11:40:00|10391.5|10385.5|10396|10390|10396.5|10390.5|10389.5|10383.5|98
1620906300000|2021-05-13 11:45:00|10396.5|10390.5|10390|10384|10396.5|10390.5|10388.5|10382.5|86
1620906600000|2021-05-13 11:50:00|10390.5|10384.5|10378.5|10372.5|10390.5|10384.5|10374.5|10368.5|258
1620906900000|2021-05-13 11:55:00|10379|10373|10384.5|10378.5|10391|10385|10379|10373|93
1620907200000|2021-05-13 12:00:00|10385|10379|10385.5|10379.5|10389|10383|10381.5|10375.5|179
1620907500000|2021-05-13 12:05:00|10386|10380|10389.5|10383.5|10391.5|10385.5|10381.5|10375.5|103
1620907800000|2021-05-13 12:10:00|10390|10384|10394|10388|10397|10391|10388.5|10382.5|70
1620908100000|2021-05-13 12:15:00|10393.5|10387.5|10390.5|10384.5|10396.5|10390.5|10389|10383|57
1620908400000|2021-05-13 12:20:00|10390|10384|10395|10389|10400.5|10394.5|10390|10384|88
1620908700000|2021-05-13 12:25:00|10394.5|10388.5|10391|10385|10396.5|10390.5|10389.5|10383.5|62
1620909000000|2021-05-13 12:30:00|10390.5|10384.5|10390.5|10384.5|10402.5|10396.5|10377.5|10371.5|291
1620909300000|2021-05-13 12:35:00|10390|10384|10401|10395|10401.5|10395.5|10387|10381|106
1620909600000|2021-05-13 12:40:00|10401.5|10395.5|10406.5|10400.5|10408.5|10402.5|10400|10394|215
1620909900000|2021-05-13 12:45:00|10407|10401|10400.5|10394.5|10410|10404|10400|10394|71
1620910200000|2021-05-13 12:50:00|10400|10394|10396|10390|10406.5|10400.5|10395.5|10389.5|98
1620910500000|2021-05-13 12:55:00|10396.5|10390.5|10399|10393|10402|10396|10395|10389|74
1620910800000|2021-05-13 13:00:00|10398.5|10392.5|10406|10400|10407.5|10401.5|10398.5|10392.5|83
1620911100000|2021-05-13 13:05:00|10406.5|10400.5|10412|10406|10412.5|10406.5|10405|10399|118
1620911400000|2021-05-13 13:10:00|10412.5|10406.5|10402.5|10396.5|10412.5|10406.5|10401|10395|63
1620911700000|2021-05-13 13:15:00|10403|10397|10409.5|10403.5|10410.5|10404.5|10401|10395|48
1620912000000|2021-05-13 13:20:00|10409|10403|10413.5|10407.5|10416.5|10410.5|10408|10402|81
1620912300000|2021-05-13 13:25:00|10413|10407|10413|10407|10414|10408|10409|10403|51
1620912600000|2021-05-13 13:30:00|10412.5|10406.5|10421|10415|10431.5|10425.5|10407.5|10401.5|545
1620912900000|2021-05-13 13:35:00|10420.5|10414.5|10417|10411|10433|10427|10415|10409|435
1620913200000|2021-05-13 13:40:00|10416.5|10410.5|10418|10412|10420.5|10414.5|10412|10406|365
1620913500000|2021-05-13 13:45:00|10417.5|10411.5|10391.5|10385.5|10428|10422|10390.5|10384.5|598
1620913800000|2021-05-13 13:50:00|10392|10386|10424|10418|10427|10421|10391.5|10385.5|378
1620914100000|2021-05-13 13:55:00|10423.5|10417.5|10425.5|10419.5|10432.5|10426.5|10422.5|10416.5|234
1620914400000|2021-05-13 14:00:00|10426|10420|10428.5|10422.5|10435.5|10429.5|10426|10420|194
1620914700000|2021-05-13 14:05:00|10429|10423|10427|10421|10432.5|10426.5|10425|10419|234
1620915000000|2021-05-13 14:10:00|10426.5|10420.5|10432|10426|10441|10435|10425.5|10419.5|309
1620915300000|2021-05-13 14:15:00|10432.5|10426.5|10422|10416|10438.5|10432.5|10422|10416|231
1620915600000|2021-05-13 14:20:00|10421.5|10415.5|10427.5|10421.5|10430|10424|10417|10411|98
1620915900000|2021-05-13 14:25:00|10427|10421|10420.5|10414.5|10428.5|10422.5|10409.5|10403.5|104
1620916200000|2021-05-13 14:30:00|10420|10414|10421|10415|10425|10419|10417.5|10411.5|128
1620916500000|2021-05-13 14:35:00|10420.5|10414.5|10416|10410|10422.5|10416.5|10410.5|10404.5|221
1620916800000|2021-05-13 14:40:00|10415.5|10409.5|10413.5|10407.5|10418.5|10412.5|10410|10404|298
1620917100000|2021-05-13 14:45:00|10414|10408|10424.5|10418.5|10426.5|10420.5|10411.5|10405.5|311
1620917400000|2021-05-13 14:50:00|10425|10419|10430|10424|10431|10425|10420.5|10414.5|269
1620917700000|2021-05-13 14:55:00|10430.5|10424.5|10432|10426|10437.5|10431.5|10427|10421|240
1620918000000|2021-05-13 15:00:00|10433|10427|10412|10406|10433|10427|10411|10405|358
1620918300000|2021-05-13 15:05:00|10410|10404|10400|10394|10415|10409|10398|10392|335
1620918600000|2021-05-13 15:10:00|10399|10393|10400|10394|10405|10399|10398|10392|181
1620918900000|2021-05-13 15:15:00|10399|10393|10408|10402|10409|10403|10398|10392|118
1620919200000|2021-05-13 15:20:00|10409|10403|10401|10395|10409|10403|10400|10394|165
1620919500000|2021-05-13 15:25:00|10399|10393|10388|10382|10400|10394|10386|10380|211
1620919800000|2021-05-13 15:30:00|10387|10381|10391|10385|10391|10385|10386|10380|179
1620920100000|2021-05-13 15:35:00|10390|10384|10404|10398|10404|10398|10389|10383|167
1620920400000|2021-05-13 15:40:00|10403|10397|10378|10372|10403|10397|10378|10372|268
1620920700000|2021-05-13 15:45:00|10379|10373|10394|10388|10395|10389|10379|10373|318
1620921000000|2021-05-13 15:50:00|10393|10387|10382|10376|10396|10390|10380|10374|162
1620921300000|2021-05-13 15:55:00|10383|10377|10375|10369|10385|10379|10371|10365|291
1620921600000|2021-05-13 16:00:00|10376|10370|10373|10367|10381|10375|10369|10363|214
1620921900000|2021-05-13 16:05:00|10374|10368|10382|10376|10382|10376|10373|10367|116
1620922200000|2021-05-13 16:10:00|10383|10377|10388|10382|10391|10385|10383|10377|129
1620922500000|2021-05-13 16:15:00|10389|10383|10385|10379|10393|10387|10385|10379|101
1620922800000|2021-05-13 16:20:00|10386|10380|10375|10369|10388|10382|10374|10368|183
1620923100000|2021-05-13 16:25:00|10377|10371|10385|10379|10386|10380|10375|10369|86
1620923400000|2021-05-13 16:30:00|10386|10380|10395|10389|10395|10389|10386|10380|111
1620923700000|2021-05-13 16:35:00|10394|10388|10386|10380|10396|10390|10386|10380|93
1620924000000|2021-05-13 16:40:00|10387|10381|10381|10375|10389|10383|10381|10375|67
1620924300000|2021-05-13 16:45:00|10383|10377|10389|10383|10389|10383|10382|10376|125
1620924600000|2021-05-13 16:50:00|10390|10384|10378|10372|10392|10386|10375|10369|147
1620924900000|2021-05-13 16:55:00|10377|10371|10369|10363|10377|10371|10364|10358|166
1620925200000|2021-05-13 17:00:00|10370|10364|10366|10360|10371|10365|10361|10355|150
1620925500000|2021-05-13 17:05:00|10368|10362|10369|10363|10371|10365|10365|10359|84
1620925800000|2021-05-13 17:10:00|10367|10361|10369|10363|10372|10366|10364|10358|99
1620926100000|2021-05-13 17:15:00|10370|10364|10359|10353|10372|10366|10359|10353|98
1620926400000|2021-05-13 17:20:00|10360|10354|10342|10336|10361|10355|10341|10335|241
1620926700000|2021-05-13 17:25:00|10343|10337|10339|10333|10343|10337|10338|10332|275
1620927000000|2021-05-13 17:30:00|10338|10332|10326|10320|10343|10337|10325|10319|270
1620927300000|2021-05-13 17:35:00|10327|10321|10323|10317|10330|10324|10317|10311|196
1620927600000|2021-05-13 17:40:00|10324|10318|10331|10325|10331|10325|10320|10314|105
1620927900000|2021-05-13 17:45:00|10333|10327|10329|10323|10335|10329|10324|10318|211
1620928200000|2021-05-13 17:50:00|10330|10324|10350|10344|10350|10344|10330|10324|243
1620928500000|2021-05-13 17:55:00|10349|10343|10345|10339|10353|10347|10345|10339|92
1620928800000|2021-05-13 18:00:00|10346|10340|10366|10360|10366|10360|10346|10340|321
1620929100000|2021-05-13 18:05:00|10365|10359|10376|10370|10379|10373|10365|10359|126
1620929400000|2021-05-13 18:10:00|10377|10371|10387|10381|10388|10382|10377|10371|121
1620929700000|2021-05-13 18:15:00|10386|10380|10380|10374|10387|10381|10380|10374|66
1620930000000|2021-05-13 18:20:00|10382|10376|10383|10377|10391|10385|10379|10373|215
1620930300000|2021-05-13 18:25:00|10381|10375|10384|10378|10386|10380|10379|10373|183
1620930600000|2021-05-13 18:30:00|10385|10379|10385|10379|10387|10381|10380|10374|93
1620930900000|2021-05-13 18:35:00|10386|10380|10389|10383|10394|10388|10385|10379|156
1620931200000|2021-05-13 18:40:00|10390|10384|10391|10385|10393|10387|10387|10381|57
1620931500000|2021-05-13 18:45:00|10390|10384|10387|10381|10392|10386|10384|10378|185
1620931800000|2021-05-13 18:50:00|10388|10382|10390|10384|10390|10384|10381|10375|105
1620932100000|2021-05-13 18:55:00|10391|10385|10393.7|10370.3|10393.7|10386|10385|10370.2|49
1620932400000|2021-05-13 19:00:00|10393.8|10370.4|10392.2|10368.8|10400.9|10377.5|10392.1|10368.7|0
1620932700000|2021-05-13 19:05:00|10392.4|10369|10398|10374.6|10398|10374.6|10389.9|10366.5|0
1620933000000|2021-05-13 19:10:00|10398.1|10374.7|10383.8|10360.4|10398.2|10374.8|10383.4|10360|0
1620933300000|2021-05-13 19:15:00|10383.9|10360.5|10385.4|10362|10390.8|10367.4|10383.8|10360.4|0
1620933600000|2021-05-13 19:20:00|10385.5|10362.1|10382.5|10359.1|10386.3|10362.9|10372.6|10349.2|0
1620933900000|2021-05-13 19:25:00|10382.6|10359.2|10385.1|10361.7|10387.8|10364.4|10381.2|10357.8|0
1620934200000|2021-05-13 19:30:00|10385|10361.6|10384.6|10361.2|10388.7|10365.3|10383.2|10359.8|0
1620934500000|2021-05-13 19:35:00|10384.5|10361.1|10387.4|10364|10389.7|10366.3|10383.3|10359.9|0
1620934800000|2021-05-13 19:40:00|10387.3|10363.9|10392.7|10369.3|10392.8|10369.4|10386.1|10362.7|0
1620935100000|2021-05-13 19:45:00|10392.6|10369.2|10393|10369.6|10396.8|10373.4|10390.6|10367.2|0
1620935400000|2021-05-13 19:50:00|10393.1|10369.7|10387.1|10363.7|10393.1|10369.7|10384.4|10361|0
1620935700000|2021-05-13 19:55:00|10386.5|10363.1|10376.7|10353.3|10386.6|10363.2|10371.8|10348.4|0
1620936000000|2021-05-13 20:00:00|10377.2|10353.8|10374.1|10350.7|10378.5|10355.1|10371|10347.6|0
1620936300000|2021-05-13 20:05:00|10373.8|10350.4|10372.7|10349.3|10377.2|10353.8|10369.2|10345.8|0
1620936600000|2021-05-13 20:10:00|10372.3|10348.9|10373.7|10350.3|10377.2|10353.8|10371.9|10348.5|0
1620936900000|2021-05-13 20:15:00|10374.3|10350.9|10373.5|10350.1|10375.3|10351.9|10373|10349.6|0
1620937200000|2021-05-13 20:20:00|10373.8|10350.4|10374.1|10350.7|10374.2|10350.8|10373.7|10350.3|0
1620937500000|2021-05-13 20:25:00|10374.2|10350.8|10374.6|10351.2|10374.6|10351.2|10372.8|10349.4|0
1620937800000|2021-05-13 20:30:00|10374.3|10350.9|10377.8|10354.4|10377.8|10354.4|10373.8|10350.4|0
1620938100000|2021-05-13 20:35:00|10377.4|10354|10376.5|10353.1|10377.4|10354|10375.2|10351.8|0
1620938400000|2021-05-13 20:40:00|10376.9|10353.5|10379.6|10356.2|10379.6|10356.2|10376.9|10353.5|0
1620938700000|2021-05-13 20:45:00|10379.1|10355.7|10381.8|10358.4|10383.1|10359.7|10378.7|10355.3|0
1620939000000|2021-05-13 20:50:00|10381.3|10357.9|10381.8|10358.4|10383.1|10359.7|10380.9|10357.5|0
1620939300000|2021-05-13 20:55:00|10382.2|10358.8|10384.9|10361.5|10386.2|10362.8|10381.3|10357.9|0
1620939600000|2021-05-13 21:00:00|10384.5|10361.1|10386.3|10362.9|10386.4|10363|10384.4|10361|0
1620939900000|2021-05-13 21:05:00|10386.1|10362.7|10386.6|10363.2|10386.9|10363.5|10386.1|10362.7|0
1620940200000|2021-05-13 21:10:00|10386.5|10363.1|10386.1|10362.7|10386.5|10363.1|10385.6|10362.2|0
1620940500000|2021-05-13 21:15:00|10386.3|10362.9|10386.9|10363.5|10387.2|10363.8|10385.7|10362.3|0
1620940800000|2021-05-13 21:20:00|10386.3|10362.9|10386.5|10363.1|10387.4|10364|10385.8|10362.4|0
1620941100000|2021-05-13 21:25:00|10386.4|10363|10383.9|10360.5|10386.8|10363.4|10383.9|10360.5|0
1620941400000|2021-05-13 21:30:00|10383.7|10360.3|10384|10360.6|10384.4|10361|10383.6|10360.2|0
1620941700000|2021-05-13 21:35:00|10384.1|10360.7|10384.7|10361.3|10384.8|10361.4|10383.4|10360|0
1620942000000|2021-05-13 21:40:00|10384.3|10360.9|10383.4|10360|10385.5|10362.1|10382.7|10359.3|0
1620942300000|2021-05-13 21:45:00|10383.5|10360.1|10383.6|10360.2|10383.7|10360.3|10382.9|10359.5|0
1620942600000|2021-05-13 21:50:00|10383.5|10360.1|10383.6|10360.2|10383.6|10360.2|10382.9|10359.5|0
1620942900000|2021-05-13 21:55:00|10383.7|10360.3|10385.3|10361.9|10385.7|10362.3|10383.6|10360.2|0
1620943200000|2021-05-13 22:00:00|10387.7|10364.3|10386.2|10362.8|10387.7|10364.3|10382.2|10358.8|0
1620943500000|2021-05-13 22:05:00|10386.4|10363|10386.8|10363.4|10386.8|10363.4|10385.5|10362.1|0
1620943800000|2021-05-13 22:10:00|10386.6|10363.2|10385|10361.6|10386.6|10363.2|10384.1|10360.7|0
1620944100000|2021-05-13 22:15:00|10385.5|10362.1|10385.5|10362.1|10386.8|10363.4|10385.5|10362.1|0
1620944400000|2021-05-13 22:20:00|10385|10361.6|10381.9|10358.5|10385.5|10362.1|10381.9|10358.5|0
1620944700000|2021-05-13 22:25:00|10381.7|10358.3|10381|10357.6|10381.9|10358.5|10380.2|10356.8|0
1620945000000|2021-05-13 22:30:00|10381.5|10358.1|10382.4|10359|10382.8|10359.4|10380.6|10357.2|0
1620945300000|2021-05-13 22:35:00|10381.5|10358.1|10381.5|10358.1|10382.4|10359|10381|10357.6|0
1620945600000|2021-05-13 22:40:00|10381.2|10357.8|10383.2|10359.8|10383.2|10359.8|10381|10357.6|0
1620945900000|2021-05-13 22:45:00|10383.4|10360|10383.7|10360.3|10384.1|10360.7|10383.2|10359.8|0
1620946200000|2021-05-13 22:50:00|10383|10359.6|10386.3|10362.9|10386.3|10362.9|10382.8|10359.4|0
1620946500000|2021-05-13 22:55:00|10385.4|10362|10383.2|10359.8|10385.6|10362.2|10382.8|10359.4|0
1620946800000|2021-05-13 23:00:00|10383.4|10360|10382.4|10359|10383.7|10360.3|10382.4|10359|0
1620947100000|2021-05-13 23:05:00|10382.8|10359.4|10382.1|10358.7|10383.2|10359.8|10381.9|10358.5|0
1620947400000|2021-05-13 23:10:00|10382.4|10359|10380.6|10357.2|10382.8|10359.4|10380.6|10357.2|0
1620947700000|2021-05-13 23:15:00|10381|10357.6|10384.6|10361.2|10384.6|10361.2|10381|10357.6|0
1620948000000|2021-05-13 23:20:00|10385|10361.6|10390.3|10366.9|10390.3|10366.9|10384.6|10361.2|0
1620948300000|2021-05-13 23:25:00|10390.5|10367.1|10387.2|10363.8|10391.6|10368.2|10387.2|10363.8|0
1620948600000|2021-05-13 23:30:00|10387.4|10364|10390|10366.6|10392.5|10369.1|10387.4|10364|0
1620948900000|2021-05-13 23:35:00|10389.8|10366.4|10380.6|10357.2|10390.5|10367.1|10375.8|10352.4|0
1620949200000|2021-05-13 23:40:00|10380.4|10357|10388.3|10364.9|10389|10365.6|10380.2|10356.8|0
1620949500000|2021-05-13 23:45:00|10388.1|10364.7|10389.3|10365.9|10392.6|10369.2|10386.5|10363.1|0
1620949800000|2021-05-13 23:50:00|10389.5|10366.1|10390.9|10367.5|10391.3|10367.9|10387.8|10364.4|0
1620950100000|2021-05-13 23:55:00|10390.4|10367|10390.4|10367|10392.2|10368.8|10390|10366.6|0
1620950400000|2021-05-14 00:00:00|10390|10366.6|10392.2|10368.8|10392.6|10369.2|10386.9|10363.5|0
1620950700000|2021-05-14 00:05:00|10392.4|10369|10389.1|10365.7|10394.4|10371|10389.1|10365.7|0
1620951000000|2021-05-14 00:10:00|10389.3|10365.9|10390.1|10366.7|10391.4|10368|10388.4|10365|0
1620951300000|2021-05-14 00:15:00|10390.6|10367.2|10393|10369.6|10396.5|10373.1|10390.6|10367.2|0
1620951600000|2021-05-14 00:20:00|10392.9|10369.5|10389.5|10366.1|10395|10371.6|10387.5|10364.1|0
1620951900000|2021-05-14 00:25:00|10389.4|10366|10387.6|10364.2|10391.7|10368.3|10383.4|10360|0
1620952200000|2021-05-14 00:30:00|10387.8|10364.4|10391.3|10367.9|10391.4|10368|10383.8|10360.4|0
1620952500000|2021-05-14 00:35:00|10391.1|10367.7|10391.9|10368.5|10395.8|10372.4|10391.1|10367.7|0
1620952800000|2021-05-14 00:40:00|10391.8|10368.4|10396.5|10373.1|10396.7|10373.3|10390.2|10366.8|0
1620953100000|2021-05-14 00:45:00|10396.6|10373.2|10396.5|10373.1|10399.1|10375.7|10394.5|10371.1|0
1620953400000|2021-05-14 00:50:00|10396.7|10373.3|10401.3|10377.9|10401.3|10377.9|10396.7|10373.3|0
1620953700000|2021-05-14 00:55:00|10401.1|10377.7|10407|10383.6|10408.9|10385.5|10400.9|10377.5|0
1620954000000|2021-05-14 01:00:00|10407.1|10383.7|10408.3|10384.9|10411.6|10388.2|10406.3|10382.9|0
1620954300000|2021-05-14 01:05:00|10408.4|10385|10404.1|10380.7|10408.5|10385.1|10402.6|10379.2|0
1620954600000|2021-05-14 01:10:00|10404|10380.6|10406.5|10383.1|10406.5|10383.1|10402.6|10379.2|0
1620954900000|2021-05-14 01:15:00|10389|10383|10372.1|10366.1|10400|10394|10356|10350|1494
1620955200000|2021-05-14 01:20:00|10373.1|10367.1|10380.1|10374.1|10388.1|10382.1|10373.1|10367.1|838
1620955500000|2021-05-14 01:25:00|10381.1|10375.1|10385.1|10379.1|10395.1|10389.1|10381.1|10375.1|793
1620955800000|2021-05-14 01:30:00|10384.1|10378.1|10372.1|10366.1|10395.1|10389.1|10361.1|10355.1|3936
1620956100000|2021-05-14 01:35:00|10374.1|10368.1|10347.1|10341.1|10374.1|10368.1|10343.1|10337.1|1527
1620956400000|2021-05-14 01:40:00|10346.1|10340.1|10331.1|10325.1|10359.1|10353.1|10329.1|10323.1|1564
1620956700000|2021-05-14 01:45:00|10330.1|10324.1|10296.1|10290.1|10334.1|10328.1|10295.1|10289.1|2188
1620957000000|2021-05-14 01:50:00|10295.1|10289.1|10308.1|10302.1|10309.1|10303.1|10288.1|10282.1|1636
1620957300000|2021-05-14 01:55:00|10307.1|10301.1|10318.1|10312.1|10321.1|10315.1|10300.1|10294.1|1719
1620957600000|2021-05-14 02:00:00|10317.1|10311.1|10311.1|10305.1|10330.1|10324.1|10302.1|10296.1|1596
1620957900000|2021-05-14 02:05:00|10312.1|10306.1|10299.1|10293.1|10323.1|10317.1|10291.1|10285.1|923
1620958200000|2021-05-14 02:10:00|10300.1|10294.1|10334.1|10328.1|10337.1|10331.1|10299.1|10293.1|1650
1620958500000|2021-05-14 02:15:00|10335.1|10329.1|10320.1|10314.1|10348.1|10342.1|10320.1|10314.1|1169
1620958800000|2021-05-14 02:20:00|10322.1|10316.1|10322.1|10316.1|10341.1|10335.1|10318.1|10312.1|1099
1620959100000|2021-05-14 02:25:00|10324.1|10318.1|10321.1|10315.1|10338.1|10332.1|10316.1|10310.1|677
1620959400000|2021-05-14 02:30:00|10322.1|10316.1|10340.1|10334.1|10347.1|10341.1|10322.1|10316.1|957
1620959700000|2021-05-14 02:35:00|10342.1|10336.1|10326.1|10320.1|10349.1|10343.1|10323.1|10317.1|989
1620960000000|2021-05-14 02:40:00|10325.1|10319.1|10336.1|10330.1|10343.1|10337.1|10322.1|10316.1|581
1620960300000|2021-05-14 02:45:00|10335.1|10329.1|10350.1|10344.1|10352.1|10346.1|10325.1|10319.1|676
1620960600000|2021-05-14 02:50:00|10351.1|10345.1|10348.1|10342.1|10357.1|10351.1|10340.1|10334.1|676
1620960900000|2021-05-14 02:55:00|10349.1|10343.1|10356.1|10350.1|10356.1|10350.1|10339.1|10333.1|819
1620961200000|2021-05-14 03:00:00|10357.1|10351.1|10367.1|10361.1|10378.1|10372.1|10355.1|10349.1|1248
1620961500000|2021-05-14 03:05:00|10368.1|10362.1|10376.1|10370.1|10377.1|10371.1|10356.1|10350.1|634
1620961800000|2021-05-14 03:10:00|10375.1|10369.1|10377.1|10371.1|10379.1|10373.1|10367.1|10361.1|607
1620962100000|2021-05-14 03:15:00|10379.1|10373.1|10373.1|10367.1|10384.1|10378.1|10371.1|10365.1|909
1620962400000|2021-05-14 03:20:00|10374.1|10368.1|10393.1|10387.1|10397.1|10391.1|10373.1|10367.1|1095
1620962700000|2021-05-14 03:25:00|10395.1|10389.1|10393.1|10387.1|10399.1|10393.1|10384.1|10378.1|1084
1620963000000|2021-05-14 03:30:00|10394.1|10388.1|10397.1|10391.1|10402.1|10396.1|10392.1|10386.1|614
1620963300000|2021-05-14 03:35:00|10398.1|10392.1|10394.1|10388.1|10404.1|10398.1|10391.1|10385.1|674
1620963600000|2021-05-14 03:40:00|10395.1|10389.1|10397.1|10391.1|10401.1|10395.1|10392.1|10386.1|413
1620963900000|2021-05-14 03:45:00|10398.1|10392.1|10396.1|10390.1|10402.1|10396.1|10396.1|10390.1|443
1620964200000|2021-05-14 03:50:00|10397.1|10391.1|10396.1|10390.1|10400.1|10394.1|10392.1|10386.1|350
1620964500000|2021-05-14 03:55:00|10397.1|10391.1|10394.1|10388.1|10400.1|10394.1|10392.1|10386.1|432
1620964800000|2021-05-14 04:00:00|10406.4|10383|10406.8|10383.4|10409.2|10385.8|10406.4|10383|2
1620965100000|2021-05-14 04:05:00|10406.7|10383.3|10409.6|10386.2|10410.3|10386.9|10406.7|10383.3|0
1620965400000|2021-05-14 04:10:00|10409.7|10386.3|10410.7|10387.3|10413.8|10390.4|10409.6|10386.2|0
1620965700000|2021-05-14 04:15:00|10410.8|10387.4|10410|10386.6|10412.3|10388.9|10410|10386.6|0
1620966000000|2021-05-14 04:20:00|10410.7|10387.3|10411.1|10387.7|10411.7|10388.3|10409.6|10386.2|0
1620966300000|2021-05-14 04:25:00|10411.2|10387.8|10409.1|10385.7|10411.3|10387.9|10407.2|10383.8|0
1620966600000|2021-05-14 04:30:00|10409|10385.6|10407.8|10384.4|10411.3|10387.9|10407.6|10384.2|0
1620966900000|2021-05-14 04:35:00|10408|10384.6|10408.7|10385.3|10409.6|10386.2|10407.2|10383.8|0
1620967200000|2021-05-14 04:40:00|10408.8|10385.4|10405|10381.6|10409.1|10385.7|10404.3|10380.9|0
1620967500000|2021-05-14 04:45:00|10403.7|10380.3|10406.1|10382.7|10406.1|10382.7|10403.7|10380.3|0
1620967800000|2021-05-14 04:50:00|10406|10382.6|10407|10383.6|10409.2|10385.8|10405.9|10382.5|0
1620968100000|2021-05-14 04:55:00|10407.1|10383.7|10407.2|10383.8|10409.2|10385.8|10406.8|10383.4|0
1620968400000|2021-05-14 05:00:00|10407|10383.6|10398.1|10392.1|10407|10398.1|10380.1|10374.1|1118
1620968700000|2021-05-14 05:05:00|10397.1|10391.1|10397.1|10391.1|10406.1|10400.1|10391.1|10385.1|976
1620969000000|2021-05-14 05:10:00|10398.1|10392.1|10400.1|10394.1|10400.1|10394.1|10389.1|10383.1|690
1620969300000|2021-05-14 05:15:00|10401.1|10395.1|10388.1|10382.1|10410.1|10404.1|10388.1|10382.1|1060
1620969600000|2021-05-14 05:20:00|10391.1|10385.1|10395.1|10389.1|10396.1|10390.1|10385.1|10379.1|844
1620969900000|2021-05-14 05:25:00|10396.1|10390.1|10390.1|10384.1|10402.1|10396.1|10389.1|10383.1|384
1620970200000|2021-05-14 05:30:00|10391.1|10385.1|10379.1|10373.1|10404.1|10398.1|10375.1|10369.1|1218
1620970500000|2021-05-14 05:35:00|10380.1|10374.1|10378.1|10372.1|10385.1|10379.1|10375.1|10369.1|647
1620970800000|2021-05-14 05:40:00|10379.1|10373.1|10385.1|10379.1|10393.1|10387.1|10377.1|10371.1|882
1620971100000|2021-05-14 05:45:00|10386.1|10380.1|10393.1|10387.1|10393.1|10387.1|10379.1|10373.1|588
1620971400000|2021-05-14 05:50:00|10394.1|10388.1|10406.1|10400.1|10407.1|10401.1|10392.1|10386.1|593
1620971700000|2021-05-14 05:55:00|10407.1|10401.1|10410.1|10404.1|10421.1|10415.1|10400.1|10394.1|1017
1620972000000|2021-05-14 06:00:00|10411.1|10405.1|10397.1|10391.1|10413.1|10407.1|10389.1|10383.1|1383
1620972300000|2021-05-14 06:05:00|10396.1|10390.1|10404.1|10398.1|10408.1|10402.1|10394.1|10388.1|450
1620972600000|2021-05-14 06:10:00|10403.1|10397.1|10414.1|10408.1|10415.1|10409.1|10402.1|10396.1|749
1620972900000|2021-05-14 06:15:00|10413.1|10407.1|10405.1|10399.1|10414.1|10408.1|10402.1|10396.1|587
1620973200000|2021-05-14 06:20:00|10406.1|10400.1|10400.1|10394.1|10411.1|10405.1|10399.1|10393.1|277
1620973500000|2021-05-14 06:25:00|10401.1|10395.1|10393.1|10387.1|10401.1|10395.1|10391.1|10385.1|585
1620973800000|2021-05-14 06:30:00|10394.1|10388.1|10401.1|10395.1|10403.1|10397.1|10392.1|10386.1|606
1620974100000|2021-05-14 06:35:00|10400.1|10394.1|10412.1|10406.1|10413.1|10407.1|10400.1|10394.1|1112
1620974400000|2021-05-14 06:40:00|10413.1|10407.1|10420.1|10414.1|10421.1|10415.1|10413.1|10407.1|664
1620974700000|2021-05-14 06:45:00|10419.1|10413.1|10433.1|10427.1|10435.1|10429.1|10419.1|10413.1|987
1620975000000|2021-05-14 06:50:00|10434.1|10428.1|10421.1|10415.1|10437.1|10431.1|10421.1|10415.1|1909
1620975300000|2021-05-14 06:55:00|10422.1|10416.1|10420.1|10414.1|10425.1|10419.1|10417.1|10411.1|1995
1620975600000|2021-05-14 07:00:00|10421.1|10415.1|10415.1|10409.1|10424.1|10418.1|10409.1|10403.1|951
1620975900000|2021-05-14 07:05:00|10416.1|10410.1|10411.1|10405.1|10422.1|10416.1|10410.1|10404.1|718
1620976200000|2021-05-14 07:10:00|10410.1|10404.1|10416.1|10410.1|10418.1|10412.1|10410.1|10404.1|640
1620976500000|2021-05-14 07:15:00|10415.1|10409.1|10412.1|10406.1|10417.1|10411.1|10407.1|10401.1|617
1620976800000|2021-05-14 07:20:00|10411.1|10405.1|10414.1|10408.1|10415.1|10409.1|10409.1|10403.1|670
1620977100000|2021-05-14 07:25:00|10413.1|10407.1|10408.1|10402.1|10417.1|10411.1|10405.1|10399.1|605
1620977400000|2021-05-14 07:30:00|10407.1|10401.1|10408.1|10402.1|10411.1|10405.1|10405.1|10399.1|924
1620977700000|2021-05-14 07:35:00|10407.1|10401.1|10411.1|10405.1|10413.1|10407.1|10406.1|10400.1|884
1620978000000|2021-05-14 07:40:00|10410.1|10404.1|10402.1|10396.1|10410.1|10404.1|10401.1|10395.1|479
1620978300000|2021-05-14 07:45:00|10401.1|10395.1|10406.1|10400.1|10410.1|10404.1|10399.1|10393.1|697
1620978600000|2021-05-14 07:50:00|10407.1|10401.1|10403.1|10397.1|10408.1|10402.1|10400.1|10394.1|657
1620978900000|2021-05-14 07:55:00|10402.1|10396.1|10398.1|10392.1|10405.1|10399.1|10398.1|10392.1|1636
1620979200000|2021-05-14 08:00:00|10396.5|10390.5|10403.5|10397.5|10406.5|10400.5|10392.5|10386.5|1680
1620979500000|2021-05-14 08:05:00|10404.5|10398.5|10398.5|10392.5|10408.5|10402.5|10396.5|10390.5|1418
1620979800000|2021-05-14 08:10:00|10397.5|10391.5|10398.5|10392.5|10401.5|10395.5|10392.5|10386.5|1346
1620980100000|2021-05-14 08:15:00|10399.5|10393.5|10409.5|10403.5|10409.5|10403.5|10397.5|10391.5|1407
1620980400000|2021-05-14 08:20:00|10408.5|10402.5|10414.5|10408.5|10415.5|10409.5|10408.5|10402.5|673
1620980700000|2021-05-14 08:25:00|10415.5|10409.5|10409.5|10403.5|10415.5|10409.5|10404.5|10398.5|591
1620981000000|2021-05-14 08:30:00|10424.1|10400.7|10427.7|10404.3|10429.5|10406.1|10422.5|10399.1|0
1620981300000|2021-05-14 08:35:00|10427.6|10404.2|10434.3|10410.9|10434.3|10410.9|10427.5|10404.1|0
1620981600000|2021-05-14 08:40:00|10434.2|10410.8|10430.3|10406.9|10434.4|10411|10429.9|10406.5|0
1620981900000|2021-05-14 08:45:00|10430.2|10406.8|10432.3|10408.9|10435.8|10412.4|10428.5|10405.1|0
1620982200000|2021-05-14 08:50:00|10433.6|10410.2|10433.1|10409.7|10438.2|10414.8|10432.1|10408.7|0
1620982500000|2021-05-14 08:55:00|10433|10409.6|10433|10409.6|10434.9|10411.5|10431.3|10407.9|0
1620982800000|2021-05-14 09:00:00|10433.4|10410|10436.2|10412.8|10438.7|10415.3|10433|10409.6|0
1620983100000|2021-05-14 09:05:00|10436|10412.6|10439.4|10416|10440.8|10417.4|10436|10412.6|0
1620983400000|2021-05-14 09:10:00|10439.5|10416.1|10441.9|10418.5|10444.8|10421.4|10439.5|10416.1|0
1620983700000|2021-05-14 09:15:00|10414.5|10408.5|10422|10416|10429.5|10423.5|10414.5|10408.5|292
1620984000000|2021-05-14 09:20:00|10421.5|10415.5|10416.5|10410.5|10423.5|10417.5|10416.5|10410.5|54
1620984300000|2021-05-14 09:25:00|10417|10411|10413.5|10407.5|10420.5|10414.5|10413|10407|77
1620984600000|2021-05-14 09:30:00|10414|10408|10417.5|10411.5|10418.5|10412.5|10412.5|10406.5|23
1620984900000|2021-05-14 09:35:00|10418|10412|10414|10408|10418|10412|10412.5|10406.5|106
1620985200000|2021-05-14 09:40:00|10413.5|10407.5|10415|10409|10415|10409|10409|10403|84
1620985500000|2021-05-14 09:45:00|10415.5|10409.5|10415|10409|10416|10410|10413|10407|96
1620985800000|2021-05-14 09:50:00|10414.5|10408.5|10412.5|10406.5|10415|10409|10411|10405|34
1620986100000|2021-05-14 09:55:00|10412|10406|10413|10407|10414|10408|10409|10403|58
1620986400000|2021-05-14 10:00:00|10412.5|10406.5|10414.5|10408.5|10416.5|10410.5|10411.5|10405.5|116
1620986700000|2021-05-14 10:05:00|10414|10408|10408.5|10402.5|10414|10408|10408.5|10402.5|16
1620987000000|2021-05-14 10:10:00|10409|10403|10409|10403|10412|10406|10407|10401|81
1620987300000|2021-05-14 10:15:00|10409.5|10403.5|10410.5|10404.5|10412.5|10406.5|10408|10402|20
1620987600000|2021-05-14 10:20:00|10411|10405|10411|10405|10414|10408|10410.5|10404.5|7
1620987900000|2021-05-14 10:25:00|10410.5|10404.5|10411.5|10405.5|10412.5|10406.5|10409.5|10403.5|22
1620988200000|2021-05-14 10:30:00|10411|10405|10411.5|10405.5|10415|10409|10410.5|10404.5|16
1620988500000|2021-05-14 10:35:00|10412|10406|10410|10404|10412.5|10406.5|10407|10401|98
1620988800000|2021-05-14 10:40:00|10411|10405|10412|10406|10414.5|10408.5|10410.5|10404.5|9
1620989100000|2021-05-14 10:45:00|10411.5|10405.5|10415|10409|10415.5|10409.5|10411|10405|10
1620989400000|2021-05-14 10:50:00|10414.5|10408.5|10416|10410|10416.5|10410.5|10413.5|10407.5|49
1620989700000|2021-05-14 10:55:00|10416.5|10410.5|10417.5|10411.5|10421.5|10415.5|10416|10410|125
1620990000000|2021-05-14 11:00:00|10417|10411|10423|10417|10424|10418|10412|10406|76
1620990300000|2021-05-14 11:05:00|10423.5|10417.5|10427.5|10421.5|10430.5|10424.5|10421|10415|92
1620990600000|2021-05-14 11:10:00|10427|10421|10425|10419|10427|10421|10424|10418|42
1620990900000|2021-05-14 11:15:00|10424|10418|10420|10414|10424|10418|10419|10413|59
1620991200000|2021-05-14 11:20:00|10420.5|10414.5|10416|10410|10421.5|10415.5|10416|10410|25
1620991500000|2021-05-14 11:25:00|10415|10409|10419|10413|10420|10414|10415|10409|41
1620991800000|2021-05-14 11:30:00|10419.5|10413.5|10420.5|10414.5|10424|10418|10417.5|10411.5|40
1620992100000|2021-05-14 11:35:00|10421|10415|10419|10413|10421|10415|10416|10410|64
1620992400000|2021-05-14 11:40:00|10419.5|10413.5|10425|10419|10425|10419|10418.5|10412.5|23
1620992700000|2021-05-14 11:45:00|10424.5|10418.5|10421.5|10415.5|10425.5|10419.5|10421|10415|15
1620993000000|2021-05-14 11:50:00|10422|10416|10422.5|10416.5|10425|10419|10420|10414|8
1620993300000|2021-05-14 11:55:00|10423|10417|10422.5|10416.5|10425.5|10419.5|10422|10416|27
1620993600000|2021-05-14 12:00:00|10423|10417|10423.5|10417.5|10427|10421|10422.5|10416.5|47
1620993900000|2021-05-14 12:05:00|10424|10418|10423|10417|10424|10418|10419|10413|48
1620994200000|2021-05-14 12:10:00|10423.5|10417.5|10421|10415|10426|10420|10421|10415|79
1620994500000|2021-05-14 12:15:00|10421.5|10415.5|10425.5|10419.5|10427.5|10421.5|10421.5|10415.5|75
1620994800000|2021-05-14 12:20:00|10425|10419|10423|10417|10428|10422|10422|10416|78
1620995100000|2021-05-14 12:25:00|10423.5|10417.5|10421|10415|10424|10418|10421|10415|26
1620995400000|2021-05-14 12:30:00|10420|10414|10412|10406|10424|10418|10406.5|10400.5|311
1620995700000|2021-05-14 12:35:00|10411.5|10405.5|10408.5|10402.5|10413|10407|10402|10396|165
1620996000000|2021-05-14 12:40:00|10409|10403|10410|10404|10410|10404|10404.5|10398.5|113
1620996300000|2021-05-14 12:45:00|10409.5|10403.5|10413.5|10407.5|10415.5|10409.5|10409|10403|90
1620996600000|2021-05-14 12:50:00|10414|10408|10414|10408|10414.5|10408.5|10408|10402|51
1620996900000|2021-05-14 12:55:00|10413.5|10407.5|10415.5|10409.5|10420|10414|10413.5|10407.5|123
1620997200000|2021-05-14 13:00:00|10416|10410|10418|10412|10420|10414|10412.5|10406.5|98
1620997500000|2021-05-14 13:05:00|10418.5|10412.5|10421.5|10415.5|10423|10417|10414.5|10408.5|116
1620997800000|2021-05-14 13:10:00|10421|10415|10424|10418|10426|10420|10418|10412|86
1620998100000|2021-05-14 13:15:00|10424.5|10418.5|10424|10418|10427|10421|10421|10415|72
1620998400000|2021-05-14 13:20:00|10424.5|10418.5|10429.5|10423.5|10433|10427|10424.5|10418.5|84
1620998700000|2021-05-14 13:25:00|10430|10424|10425|10419|10431|10425|10422.5|10416.5|107
1620999000000|2021-05-14 13:30:00|10425.5|10419.5|10424.5|10418.5|10430.5|10424.5|10416|10410|411
1620999300000|2021-05-14 13:35:00|10425|10419|10414.5|10408.5|10426.5|10420.5|10413.5|10407.5|244
1620999600000|2021-05-14 13:40:00|10415|10409|10415.5|10409.5|10422.5|10416.5|10411|10405|220
1620999900000|2021-05-14 13:45:00|10416|10410|10417|10411|10422.5|10416.5|10415.5|10409.5|184
1621000200000|2021-05-14 13:50:00|10417.5|10411.5|10427.5|10421.5|10429|10423|10412.5|10406.5|176
1621000500000|2021-05-14 13:55:00|10427|10421|10439|10433|10439|10433|10425|10419|272
1621000800000|2021-05-14 14:00:00|10440|10434|10436.5|10430.5|10443.5|10437.5|10434|10428|216
1621001100000|2021-05-14 14:05:00|10436|10430|10430.5|10424.5|10439|10433|10425.5|10419.5|209
1621001400000|2021-05-14 14:10:00|10431|10425|10445.5|10439.5|10447|10441|10430|10424|172
1621001700000|2021-05-14 14:15:00|10446|10440|10449|10443|10449.5|10443.5|10441.5|10435.5|183
1621002000000|2021-05-14 14:20:00|10449.5|10443.5|10449|10443|10453|10447|10448|10442|131
1621002300000|2021-05-14 14:25:00|10449.5|10443.5|10444.5|10438.5|10455|10449|10444.5|10438.5|146
1621002600000|2021-05-14 14:30:00|10444|10438|10456|10450|10456|10450|10444|10438|99
1621002900000|2021-05-14 14:35:00|10456.5|10450.5|10449|10443|10457|10451|10447.5|10441.5|126
1621003200000|2021-05-14 14:40:00|10449.5|10443.5|10450|10444|10454|10448|10449|10443|184
1621003500000|2021-05-14 14:45:00|10450.5|10444.5|10459.5|10453.5|10460|10454|10450|10444|127
1621003800000|2021-05-14 14:50:00|10460|10454|10462|10456|10464|10458|10459|10453|87
1621004100000|2021-05-14 14:55:00|10462.5|10456.5|10467.5|10461.5|10468|10462|10460.5|10454.5|97
1621004400000|2021-05-14 15:00:00|10468.5|10462.5|10467.5|10461.5|10469.5|10463.5|10461.5|10455.5|450
1621004700000|2021-05-14 15:05:00|10466.5|10460.5|10470.5|10464.5|10475.5|10469.5|10466.5|10460.5|349
1621005000000|2021-05-14 15:10:00|10469.5|10463.5|10488.5|10482.5|10491.5|10485.5|10469.5|10463.5|584
1621005300000|2021-05-14 15:15:00|10489.5|10483.5|10492.5|10486.5|10493.5|10487.5|10488.5|10482.5|309
1621005600000|2021-05-14 15:20:00|10491.5|10485.5|10492.5|10486.5|10494.5|10488.5|10489.5|10483.5|169
1621005900000|2021-05-14 15:25:00|10491.5|10485.5|10492.5|10486.5|10495.5|10489.5|10489.5|10483.5|130
1621006200000|2021-05-14 15:30:00|10491.5|10485.5|10486.5|10480.5|10492.5|10486.5|10484.5|10478.5|139
1621006500000|2021-05-14 15:35:00|10487.5|10481.5|10490.5|10484.5|10490.5|10484.5|10486.5|10480.5|141
1621006800000|2021-05-14 15:40:00|10489.5|10483.5|10487.5|10481.5|10491.5|10485.5|10484.5|10478.5|108
1621007100000|2021-05-14 15:45:00|10488.5|10482.5|10490.5|10484.5|10492.5|10486.5|10488.5|10482.5|110
1621007400000|2021-05-14 15:50:00|10489.5|10483.5|10486.5|10480.5|10489.5|10483.5|10485.5|10479.5|46
1621007700000|2021-05-14 15:55:00|10485.5|10479.5|10489.5|10483.5|10489.5|10483.5|10485.5|10479.5|160
1621008000000|2021-05-14 16:00:00|10490.5|10484.5|10489.5|10483.5|10492.5|10486.5|10486.5|10480.5|49
1621008300000|2021-05-14 16:05:00|10490.5|10484.5|10485.5|10479.5|10491.5|10485.5|10485.5|10479.5|98
1621008600000|2021-05-14 16:10:00|10486.5|10480.5|10485.5|10479.5|10486.5|10480.5|10484.5|10478.5|157
1621008900000|2021-05-14 16:15:00|10484.5|10478.5|10490.5|10484.5|10490.5|10484.5|10484.5|10478.5|89
1621009200000|2021-05-14 16:20:00|10491.5|10485.5|10493.5|10487.5|10496.5|10490.5|10491.5|10485.5|72
1621009500000|2021-05-14 16:25:00|10494.5|10488.5|10495.5|10489.5|10499.5|10493.5|10494.5|10488.5|107
1621009800000|2021-05-14 16:30:00|10496.5|10490.5|10491.5|10485.5|10498.5|10492.5|10489.5|10483.5|226
1621010100000|2021-05-14 16:35:00|10490.5|10484.5|10484.5|10478.5|10490.5|10484.5|10483.5|10477.5|165
1621010400000|2021-05-14 16:40:00|10483.5|10477.5|10485.5|10479.5|10487.5|10481.5|10482.5|10476.5|184
1621010700000|2021-05-14 16:45:00|10484.5|10478.5|10483.5|10477.5|10484.5|10478.5|10479.5|10473.5|257
1621011000000|2021-05-14 16:50:00|10484.5|10478.5|10483.5|10477.5|10485.5|10479.5|10482.5|10476.5|69
1621011300000|2021-05-14 16:55:00|10482.5|10476.5|10484.5|10478.5|10487.5|10481.5|10482.5|10476.5|72
1621011600000|2021-05-14 17:00:00|10483.5|10477.5|10482.5|10476.5|10488.5|10482.5|10482.5|10476.5|88
1621011900000|2021-05-14 17:05:00|10481.5|10475.5|10479.5|10473.5|10481.5|10475.5|10478.5|10472.5|50
1621012200000|2021-05-14 17:10:00|10480.5|10474.5|10480.5|10474.5|10480.5|10474.5|10479.5|10473.5|20
1621012500000|2021-05-14 17:15:00|10481.5|10475.5|10480.5|10474.5|10481.5|10475.5|10479.5|10473.5|47
1621012800000|2021-05-14 17:20:00|10481.5|10475.5|10481.5|10475.5|10485.5|10479.5|10480.5|10474.5|42
1621013100000|2021-05-14 17:25:00|10483.5|10477.5|10484.5|10478.5|10485.5|10479.5|10481.5|10475.5|28
1621013400000|2021-05-14 17:30:00|10485.5|10479.5|10483.5|10477.5|10486.5|10480.5|10479.5|10473.5|46
1621013700000|2021-05-14 17:35:00|10484.5|10478.5|10484.5|10478.5|10486.5|10480.5|10483.5|10477.5|26
1621014000000|2021-05-14 17:40:00|10485.5|10479.5|10486.5|10480.5|10487.5|10481.5|10483.5|10477.5|40
1621014300000|2021-05-14 17:45:00|10485.5|10479.5|10486.5|10480.5|10487.5|10481.5|10484.5|10478.5|32
1621014600000|2021-05-14 17:50:00|10488.5|10482.5|10487.5|10481.5|10488.5|10482.5|10485.5|10479.5|24
1621014900000|2021-05-14 17:55:00|10489.5|10483.5|10489.5|10483.5|10490.5|10484.5|10487.5|10481.5|39
1621015200000|2021-05-14 18:00:00|10491.5|10485.5|10490.5|10484.5|10491.5|10485.5|10487.5|10481.5|45
1621015500000|2021-05-14 18:05:00|10491.5|10485.5|10492.5|10486.5|10494.5|10488.5|10491.5|10485.5|34
1621015800000|2021-05-14 18:10:00|10494.5|10488.5|10498.5|10492.5|10500.5|10494.5|10494.5|10488.5|68
1621016100000|2021-05-14 18:15:00|10499.5|10493.5|10498.5|10492.5|10499.5|10493.5|10497.5|10491.5|48
1621016400000|2021-05-14 18:20:00|10499.5|10493.5|10495.5|10489.5|10499.5|10493.5|10493.5|10487.5|133
1621016700000|2021-05-14 18:25:00|10494.5|10488.5|10493.5|10487.5|10494.5|10488.5|10492.5|10486.5|80
1621017000000|2021-05-14 18:30:00|10492.5|10486.5|10497.5|10491.5|10497.5|10491.5|10492.5|10486.5|46
1621017300000|2021-05-14 18:35:00|10495.5|10489.5|10498.5|10492.5|10500.5|10494.5|10494.5|10488.5|47
1621017600000|2021-05-14 18:40:00|10500.5|10494.5|10498.5|10492.5|10503.5|10497.5|10498.5|10492.5|69
1621017900000|2021-05-14 18:45:00|10499.5|10493.5|10504.5|10498.5|10505.5|10499.5|10499.5|10493.5|64
1621018200000|2021-05-14 18:50:00|10505.5|10499.5|10507.5|10501.5|10508.5|10502.5|10503.5|10497.5|51
1621018500000|2021-05-14 18:55:00|10508.5|10502.5|10511.7|10488.3|10511.7|10502.5|10501.5|10488.3|104
1621018800000|2021-05-14 19:00:00|10511.6|10488.2|10507.7|10484.3|10511.6|10488.2|10505.5|10482.1|0
1621019100000|2021-05-14 19:05:00|10507.6|10484.2|10505.4|10482|10508|10484.6|10504.5|10481.1|0
1621019400000|2021-05-14 19:10:00|10505.5|10482.1|10509.1|10485.7|10509.9|10486.5|10505.4|10482|0
1621019700000|2021-05-14 19:15:00|10509.2|10485.8|10509.6|10486.2|10514.5|10491.1|10509.1|10485.7|0
1621020000000|2021-05-14 19:20:00|10509.7|10486.3|10507.9|10484.5|10511.3|10487.9|10507.4|10484|0
1621020300000|2021-05-14 19:25:00|10508|10484.6|10499.6|10476.2|10508.8|10485.4|10495|10471.6|0
1621020600000|2021-05-14 19:30:00|10499.5|10476.1|10491.5|10468.1|10500|10476.6|10489.7|10466.3|0
1621020900000|2021-05-14 19:35:00|10491.6|10468.2|10489|10465.6|10495.4|10472|10487.4|10464|0
1621021200000|2021-05-14 19:40:00|10488.9|10465.5|10478.8|10455.4|10489.2|10465.8|10477.6|10454.2|0
1621021500000|2021-05-14 19:45:00|10478.7|10455.3|10479.8|10456.4|10481.9|10458.5|10477.7|10454.3|0
1621021800000|2021-05-14 19:50:00|10479.5|10456.1|10486.3|10462.9|10486.4|10463|10476.8|10453.4|0
1621022100000|2021-05-14 19:55:00|10486.2|10462.8|10483|10459.6|10489.2|10465.8|10480|10456.6|0
1621022400000|2021-05-14 20:00:00|10484.4|10461|10494.5|10471.1|10495.3|10471.9|10483.5|10460.1|0
1621022700000|2021-05-14 20:05:00|10494|10470.6|10495.3|10471.9|10497.5|10474.1|10494|10470.6|0
1621023000000|2021-05-14 20:10:00|10495.5|10472.1|10492.9|10469.5|10496.2|10472.8|10491.6|10468.2|0
1621023300000|2021-05-14 20:15:00|10493.1|10469.7|10492.2|10468.8|10493.1|10469.7|10491.6|10468.2|0
1621023600000|2021-05-14 20:20:00|10492.1|10468.7|10492.4|10469|10492.7|10469.3|10491.7|10468.3|0
1621023900000|2021-05-14 20:25:00|10492.6|10469.2|10491.8|10468.4|10492.8|10469.4|10491.7|10468.3|0
1621024200000|2021-05-14 20:30:00|10492.5|10469.1|10493.4|10470|10494.2|10470.8|10490.7|10467.3|0
1621024500000|2021-05-14 20:35:00|10493.8|10470.4|10492.9|10469.5|10495.1|10471.7|10492.5|10469.1|0
1621024800000|2021-05-14 20:40:00|10492.5|10469.1|10491.6|10468.2|10492.9|10469.5|10491.2|10467.8|0
1621025100000|2021-05-14 20:45:00|10492|10468.6|10492|10468.6|10492.9|10469.5|10491.2|10467.8|0
1621025400000|2021-05-14 20:50:00|10491.6|10468.2|10493.4|10470|10493.4|10470|10491.2|10467.8|0
1621025700000|2021-05-14 20:55:00|10492.9|10469.5|10492.1|10468.7|10493.4|10470|10491.2|10467.8|0
1621202400000|2021-05-16 22:00:00|10488.4|10465|10490.2|10466.8|10490.2|10466.8|10486.2|10462.8|0
1621202700000|2021-05-16 22:05:00|10489.7|10466.3|10496.6|10473.2|10496.6|10473.2|10489.7|10466.3|0
1621203000000|2021-05-16 22:10:00|10496.3|10472.9|10500.1|10476.7|10500.1|10476.7|10494.4|10471|0
1621203300000|2021-05-16 22:15:00|10499.8|10476.4|10497.4|10474|10502.3|10478.9|10496.1|10472.7|0
1621203600000|2021-05-16 22:20:00|10497.6|10474.2|10496.1|10472.7|10499.4|10476|10494.8|10471.4|0
1621203900000|2021-05-16 22:25:00|10495.9|10472.5|10490.9|10467.5|10496.3|10472.9|10490.7|10467.3|0
1621204200000|2021-05-16 22:30:00|10491.1|10467.7|10484.4|10461|10492.4|10469|10483.5|10460.1|0
1621204500000|2021-05-16 22:35:00|10484.1|10460.7|10483.5|10460.1|10486.3|10462.9|10483.5|10460.1|0
1621204800000|2021-05-16 22:40:00|10483.9|10460.5|10485.2|10461.8|10485.7|10462.3|10483|10459.6|0
1621205100000|2021-05-16 22:45:00|10485|10461.6|10484.4|10461|10485.7|10462.3|10483.9|10460.5|0
1621205400000|2021-05-16 22:50:00|10483.9|10460.5|10484.4|10461|10484.4|10461|10483|10459.6|0
1621205700000|2021-05-16 22:55:00|10484.6|10461.2|10481.3|10457.9|10484.8|10461.4|10480.8|10457.4|0
1621206000000|2021-05-16 23:00:00|10481.7|10458.3|10483|10459.6|10483.5|10460.1|10478.6|10455.2|0
1621206300000|2021-05-16 23:05:00|10482.8|10459.4|10483.9|10460.5|10485.7|10462.3|10482.6|10459.2|0
1621206600000|2021-05-16 23:10:00|10484.4|10461|10483.9|10460.5|10485.7|10462.3|10483.9|10460.5|0
1621206900000|2021-05-16 23:15:00|10483.5|10460.1|10479.1|10455.7|10483.5|10460.1|10477.8|10454.4|0
1621207200000|2021-05-16 23:20:00|10479.5|10456.1|10479.5|10456.1|10481.1|10457.7|10477.3|10453.9|0
1621207500000|2021-05-16 23:25:00|10478.2|10454.8|10479.1|10455.7|10480.8|10457.4|10478.2|10454.8|0
1621207800000|2021-05-16 23:30:00|10479.3|10455.9|10476.9|10453.5|10480|10456.6|10476|10452.6|0
1621208100000|2021-05-16 23:35:00|10476.5|10453.1|10479.1|10455.7|10479.1|10455.7|10476|10452.6|0
1621208400000|2021-05-16 23:40:00|10478.6|10455.2|10479.2|10455.8|10481.2|10457.8|10478.4|10455|0
1621208700000|2021-05-16 23:45:00|10479.4|10456|10476.8|10453.4|10479.4|10456|10475.9|10452.5|0
1621209000000|2021-05-16 23:50:00|10477|10453.6|10479|10455.6|10481.2|10457.8|10475.9|10452.5|0
1621209300000|2021-05-16 23:55:00|10479.4|10456|10477.7|10454.3|10479.4|10456|10475.9|10452.5|0
1621209600000|2021-05-17 00:00:00|10477.9|10454.5|10472.3|10448.9|10479.4|10456|10471.6|10448.2|0
1621209900000|2021-05-17 00:05:00|10471.8|10448.4|10474|10450.6|10474.5|10451.1|10471.8|10448.4|0
1621210200000|2021-05-17 00:10:00|10473.8|10450.4|10468|10444.6|10473.8|10450.4|10466.1|10442.7|0
1621210500000|2021-05-17 00:15:00|10467.8|10444.4|10468.5|10445.1|10469.3|10445.9|10461.1|10437.7|0
1621210800000|2021-05-17 00:20:00|10468.2|10444.8|10464.6|10441.2|10468.7|10445.3|10463.7|10440.3|0
1621211100000|2021-05-17 00:25:00|10464.7|10441.3|10456.8|10433.4|10464.8|10441.4|10455.2|10431.8|0
1621211400000|2021-05-17 00:30:00|10456.9|10433.5|10459.3|10435.9|10461.4|10438|10455|10431.6|0
1621211700000|2021-05-17 00:35:00|10459.1|10435.7|10454.7|10431.3|10461|10437.6|10452.9|10429.5|0
1621212000000|2021-05-17 00:40:00|10454.8|10431.4|10455.3|10431.9|10456.6|10433.2|10451.2|10427.8|0
1621212300000|2021-05-17 00:45:00|10455.1|10431.7|10460.8|10437.4|10461|10437.6|10453.4|10430|0
1621212600000|2021-05-17 00:50:00|10460.6|10437.2|10459.3|10435.9|10463|10439.6|10459|10435.6|0
1621212900000|2021-05-17 00:55:00|10459|10435.6|10459.5|10436.1|10463|10439.6|10458.9|10435.5|0
1621213200000|2021-05-17 01:00:00|10459.6|10436.2|10461.2|10437.8|10463|10439.6|10456.4|10433|0
1621213500000|2021-05-17 01:05:00|10461|10437.6|10469.5|10446.1|10469.9|10446.5|10459.6|10436.2|0
1621213800000|2021-05-17 01:10:00|10469.6|10446.2|10474.9|10451.5|10475.1|10451.7|10468.4|10445|0
1621214100000|2021-05-17 01:15:00|10476.7|10453.3|10451.5|10445.5|10476.7|10466.5|10442.5|10436.5|923
1621214400000|2021-05-17 01:20:00|10450.5|10444.5|10448.5|10442.5|10457.5|10451.5|10441.5|10435.5|484
1621214700000|2021-05-17 01:25:00|10447.5|10441.5|10451.5|10445.5|10457.5|10451.5|10447.5|10441.5|426
1621215000000|2021-05-17 01:30:00|10452.5|10446.5|10487.5|10481.5|10492.5|10486.5|10444.5|10438.5|2707
1621215300000|2021-05-17 01:35:00|10488.5|10482.5|10513.5|10507.5|10515.5|10509.5|10477.5|10471.5|2221
1621215600000|2021-05-17 01:40:00|10515.5|10509.5|10475.5|10469.5|10517.5|10511.5|10470.5|10464.5|1582
1621215900000|2021-05-17 01:45:00|10476.5|10470.5|10505.5|10499.5|10507.5|10501.5|10476.5|10470.5|1329
1621216200000|2021-05-17 01:50:00|10504.5|10498.5|10517.5|10511.5|10530.5|10524.5|10498.5|10492.5|1669
1621216500000|2021-05-17 01:55:00|10516.5|10510.5|10507.5|10501.5|10519.5|10513.5|10499.5|10493.5|1182
1621216800000|2021-05-17 02:00:00|10508.5|10502.5|10497.5|10491.5|10517.5|10511.5|10491.5|10485.5|1403
1621217100000|2021-05-17 02:05:00|10498.5|10492.5|10503.5|10497.5|10508.5|10502.5|10494.5|10488.5|844
1621217400000|2021-05-17 02:10:00|10502.5|10496.5|10498.5|10492.5|10518.5|10512.5|10496.5|10490.5|906
1621217700000|2021-05-17 02:15:00|10499.5|10493.5|10483.5|10477.5|10499.5|10493.5|10474.5|10468.5|906
1621218000000|2021-05-17 02:20:00|10484.5|10478.5|10461.5|10455.5|10488.5|10482.5|10459.5|10453.5|727
1621218300000|2021-05-17 02:25:00|10460.5|10454.5|10456.5|10450.5|10467.5|10461.5|10453.5|10447.5|813
1621218600000|2021-05-17 02:30:00|10455.5|10449.5|10461.5|10455.5|10468.5|10462.5|10447.5|10441.5|739
1621218900000|2021-05-17 02:35:00|10459.5|10453.5|10472.5|10466.5|10485.5|10479.5|10455.5|10449.5|636
1621219200000|2021-05-17 02:40:00|10473.5|10467.5|10479.5|10473.5|10484.5|10478.5|10470.5|10464.5|476
1621219500000|2021-05-17 02:45:00|10480.5|10474.5|10492.5|10486.5|10497.5|10491.5|10477.5|10471.5|547
1621219800000|2021-05-17 02:50:00|10493.5|10487.5|10476.5|10470.5|10498.5|10492.5|10474.5|10468.5|683
1621220100000|2021-05-17 02:55:00|10475.5|10469.5|10493.5|10487.5|10498.5|10492.5|10475.5|10469.5|513
1621220400000|2021-05-17 03:00:00|10491.5|10485.5|10494.5|10488.5|10497.5|10491.5|10482.5|10476.5|405
1621220700000|2021-05-17 03:05:00|10495.5|10489.5|10488.5|10482.5|10508.5|10502.5|10484.5|10478.5|743
1621221000000|2021-05-17 03:10:00|10489.5|10483.5|10488.5|10482.5|10493.5|10487.5|10483.5|10477.5|418
1621221300000|2021-05-17 03:15:00|10487.5|10481.5|10490.5|10484.5|10497.5|10491.5|10486.5|10480.5|453
1621221600000|2021-05-17 03:20:00|10489.5|10483.5|10492.5|10486.5|10495.5|10489.5|10484.5|10478.5|381
1621221900000|2021-05-17 03:25:00|10493.5|10487.5|10481.5|10475.5|10495.5|10489.5|10479.5|10473.5|367
1621222200000|2021-05-17 03:30:00|10480.5|10474.5|10490.5|10484.5|10490.5|10484.5|10478.5|10472.5|304
1621222500000|2021-05-17 03:35:00|10491.5|10485.5|10485.5|10479.5|10494.5|10488.5|10484.5|10478.5|270
1621222800000|2021-05-17 03:40:00|10484.5|10478.5|10488.5|10482.5|10491.5|10485.5|10482.5|10476.5|263
1621223100000|2021-05-17 03:45:00|10489.5|10483.5|10487.5|10481.5|10490.5|10484.5|10485.5|10479.5|163
1621223400000|2021-05-17 03:50:00|10488.5|10482.5|10486.5|10480.5|10493.5|10487.5|10483.5|10477.5|257
1621223700000|2021-05-17 03:55:00|10485.5|10479.5|10484.5|10478.5|10488.5|10482.5|10478.5|10472.5|309
1621224000000|2021-05-17 04:00:00|10491.2|10467.8|10488.9|10465.5|10493.2|10469.8|10488.6|10465.2|1
1621224300000|2021-05-17 04:05:00|10488.8|10465.4|10491.2|10467.8|10493.2|10469.8|10488.8|10465.4|0
1621224600000|2021-05-17 04:10:00|10491|10467.6|10493.2|10469.8|10494.9|10471.5|10489.7|10466.3|0
1621224900000|2021-05-17 04:15:00|10492.9|10469.5|10497.3|10473.9|10497.5|10474.1|10492.9|10469.5|0
1621225200000|2021-05-17 04:20:00|10497.1|10473.7|10495.8|10472.4|10497.5|10474.1|10495.5|10472.1|0
1621225500000|2021-05-17 04:25:00|10495.9|10472.5|10495.1|10471.7|10497.3|10473.9|10494.9|10471.5|0
1621225800000|2021-05-17 04:30:00|10494.9|10471.5|10499.5|10476.1|10499.5|10476.1|10493.4|10470|0
1621226100000|2021-05-17 04:35:00|10500.8|10477.4|10502.5|10479.1|10504.1|10480.7|10499.9|10476.5|0
1621226400000|2021-05-17 04:40:00|10502.6|10479.2|10505.4|10482|10507.3|10483.9|10502.6|10479.2|0
1621226700000|2021-05-17 04:45:00|10505.5|10482.1|10499.9|10476.5|10505.8|10482.4|10499.7|10476.3|0
1621227000000|2021-05-17 04:50:00|10500|10476.6|10502.5|10479.1|10504.7|10481.3|10499.9|10476.5|0
1621227300000|2021-05-17 04:55:00|10502.3|10478.9|10503.4|10480|10504.2|10480.8|10500.6|10477.2|0
1621227600000|2021-05-17 05:00:00|10487.7|10481.7|10494.7|10488.7|10500.7|10494.7|10483.7|10477.7|1072
1621227900000|2021-05-17 05:05:00|10493.7|10487.7|10509.7|10503.7|10510.7|10504.7|10492.7|10486.7|739
1621228200000|2021-05-17 05:10:00|10508.7|10502.7|10502.7|10496.7|10515.7|10509.7|10500.7|10494.7|878
1621228500000|2021-05-17 05:15:00|10503.7|10497.7|10494.7|10488.7|10507.7|10501.7|10488.7|10482.7|668
1621228800000|2021-05-17 05:20:00|10493.7|10487.7|10502.7|10496.7|10508.7|10502.7|10493.7|10487.7|489
1621229100000|2021-05-17 05:25:00|10501.7|10495.7|10512.7|10506.7|10513.7|10507.7|10499.7|10493.7|490
1621229400000|2021-05-17 05:30:00|10511.7|10505.7|10507.7|10501.7|10518.7|10512.7|10506.7|10500.7|695
1621229700000|2021-05-17 05:35:00|10506.7|10500.7|10513.7|10507.7|10515.7|10509.7|10505.7|10499.7|505
1621230000000|2021-05-17 05:40:00|10514.7|10508.7|10507.7|10501.7|10519.7|10513.7|10507.7|10501.7|439
1621230300000|2021-05-17 05:45:00|10506.7|10500.7|10508.7|10502.7|10513.7|10507.7|10501.7|10495.7|500
1621230600000|2021-05-17 05:50:00|10506.7|10500.7|10505.7|10499.7|10510.7|10504.7|10503.7|10497.7|316
1621230900000|2021-05-17 05:55:00|10504.7|10498.7|10498.7|10492.7|10509.7|10503.7|10496.7|10490.7|441
1621231200000|2021-05-17 06:00:00|10497.7|10491.7|10498.7|10492.7|10499.7|10493.7|10492.7|10486.7|376
1621231500000|2021-05-17 06:05:00|10499.7|10493.7|10509.7|10503.7|10511.7|10505.7|10496.7|10490.7|519
1621231800000|2021-05-17 06:10:00|10510.7|10504.7|10515.7|10509.7|10516.7|10510.7|10510.7|10504.7|301
1621232100000|2021-05-17 06:15:00|10516.7|10510.7|10512.7|10506.7|10524.7|10518.7|10509.7|10503.7|676
1621232400000|2021-05-17 06:20:00|10513.7|10507.7|10515.7|10509.7|10520.7|10514.7|10510.7|10504.7|375
1621232700000|2021-05-17 06:25:00|10516.7|10510.7|10510.7|10504.7|10518.7|10512.7|10506.7|10500.7|465
1621233000000|2021-05-17 06:30:00|10509.7|10503.7|10502.7|10496.7|10513.7|10507.7|10502.7|10496.7|536
1621233300000|2021-05-17 06:35:00|10503.7|10497.7|10504.7|10498.7|10507.7|10501.7|10503.7|10497.7|395
1621233600000|2021-05-17 06:40:00|10503.7|10497.7|10506.7|10500.7|10509.7|10503.7|10502.7|10496.7|703
1621233900000|2021-05-17 06:45:00|10505.7|10499.7|10505.7|10499.7|10509.7|10503.7|10503.7|10497.7|364
1621234200000|2021-05-17 06:50:00|10506.7|10500.7|10513.7|10507.7|10513.7|10507.7|10506.7|10500.7|363
1621234500000|2021-05-17 06:55:00|10514.7|10508.7|10501.7|10495.7|10514.7|10508.7|10500.7|10494.7|394
1621234800000|2021-05-17 07:00:00|10500.7|10494.7|10513.7|10507.7|10513.7|10507.7|10497.7|10491.7|735
1621235100000|2021-05-17 07:05:00|10512.7|10506.7|10513.7|10507.7|10517.7|10511.7|10511.7|10505.7|589
1621235400000|2021-05-17 07:10:00|10514.7|10508.7|10512.7|10506.7|10517.7|10511.7|10510.7|10504.7|538
1621235700000|2021-05-17 07:15:00|10511.7|10505.7|10504.7|10498.7|10512.7|10506.7|10502.7|10496.7|865
1621236000000|2021-05-17 07:20:00|10503.7|10497.7|10501.7|10495.7|10506.7|10500.7|10500.7|10494.7|557
1621236300000|2021-05-17 07:25:00|10502.7|10496.7|10494.7|10488.7|10503.7|10497.7|10494.7|10488.7|675
1621236600000|2021-05-17 07:30:00|10493.7|10487.7|10495.7|10489.7|10498.7|10492.7|10488.7|10482.7|889
1621236900000|2021-05-17 07:35:00|10494.7|10488.7|10492.7|10486.7|10499.7|10493.7|10491.7|10485.7|803
1621237200000|2021-05-17 07:40:00|10493.7|10487.7|10490.7|10484.7|10494.7|10488.7|10486.7|10480.7|784
1621237500000|2021-05-17 07:45:00|10489.7|10483.7|10492.7|10486.7|10492.7|10486.7|10484.7|10478.7|826
1621237800000|2021-05-17 07:50:00|10493.7|10487.7|10487.7|10481.7|10495.7|10489.7|10487.7|10481.7|727
1621238100000|2021-05-17 07:55:00|10488.7|10482.7|10489.7|10483.7|10492.7|10486.7|10484.7|10478.7|971
1621238400000|2021-05-17 08:00:00|10490.7|10484.7|10502.7|10496.7|10507.7|10501.7|10489.7|10483.7|2190
1621238700000|2021-05-17 08:05:00|10503.7|10497.7|10496.7|10490.7|10505.7|10499.7|10495.7|10489.7|1982
1621239000000|2021-05-17 08:10:00|10497.7|10491.7|10501.7|10495.7|10504.7|10498.7|10495.7|10489.7|2150
1621239300000|2021-05-17 08:15:00|10502.7|10496.7|10491.7|10485.7|10502.7|10496.7|10488.7|10482.7|577
1621239600000|2021-05-17 08:20:00|10492.7|10486.7|10498.7|10492.7|10499.7|10493.7|10489.7|10483.7|504
1621239900000|2021-05-17 08:25:00|10499.7|10493.7|10514.7|10508.7|10515.7|10509.7|10494.7|10488.7|799
1621240200000|2021-05-17 08:30:00|10523.2|10499.8|10523.6|10500.2|10527.1|10503.7|10523.2|10499.8|0
1621240500000|2021-05-17 08:35:00|10523.7|10500.3|10526|10502.6|10528.7|10505.3|10523.4|10500|0
1621240800000|2021-05-17 08:40:00|10526.1|10502.7|10528.2|10504.8|10529.8|10506.4|10524.5|10501.1|0
1621241100000|2021-05-17 08:45:00|10528|10504.6|10528|10504.6|10529.5|10506.1|10525.8|10502.4|0
1621241400000|2021-05-17 08:50:00|10528.2|10504.8|10527.8|10504.4|10531.3|10507.9|10527.6|10504.2|0
1621241700000|2021-05-17 08:55:00|10527.7|10504.3|10529.3|10505.9|10529.3|10505.9|10527.3|10503.9|0
1621242000000|2021-05-17 09:00:00|10529.7|10506.3|10528.2|10504.8|10531.1|10507.7|10526.2|10502.8|0
1621242300000|2021-05-17 09:05:00|10526.9|10503.5|10527.8|10504.4|10528.4|10505|10524|10500.6|0
1621242600000|2021-05-17 09:10:00|10528|10504.6|10526.7|10503.3|10530.2|10506.8|10526.5|10503.1|0
1621242900000|2021-05-17 09:15:00|10518.2|10512.2|10509.7|10503.7|10518.7|10512.7|10507.7|10501.7|195
1621243200000|2021-05-17 09:20:00|10510.2|10504.2|10514.2|10508.2|10515.2|10509.2|10509.7|10503.7|82
1621243500000|2021-05-17 09:25:00|10513.2|10507.2|10513.7|10507.7|10515.2|10509.2|10511.2|10505.2|104
1621243800000|2021-05-17 09:30:00|10513.2|10507.2|10512.7|10506.7|10515.2|10509.2|10511.2|10505.2|95
1621244100000|2021-05-17 09:35:00|10512.2|10506.2|10510.7|10504.7|10514.7|10508.7|10510.2|10504.2|23
1621244400000|2021-05-17 09:40:00|10511.2|10505.2|10507.2|10501.2|10511.2|10505.2|10505.7|10499.7|45
1621244700000|2021-05-17 09:45:00|10506.7|10500.7|10508.2|10502.2|10511.7|10505.7|10505.2|10499.2|20
1621245000000|2021-05-17 09:50:00|10506.7|10500.7|10505.7|10499.7|10507.7|10501.7|10504.2|10498.2|25
1621245300000|2021-05-17 09:55:00|10505.2|10499.2|10507.2|10501.2|10508.2|10502.2|10504.7|10498.7|14
1621245600000|2021-05-17 10:00:00|10506.7|10500.7|10502.7|10496.7|10508.2|10502.2|10501.7|10495.7|23
1621245900000|2021-05-17 10:05:00|10503.2|10497.2|10502.2|10496.2|10504.2|10498.2|10499.2|10493.2|47
1621246200000|2021-05-17 10:10:00|10501.2|10495.2|10502.2|10496.2|10505.7|10499.7|10500.2|10494.2|35
1621246500000|2021-05-17 10:15:00|10501.7|10495.7|10500.2|10494.2|10501.7|10495.7|10497.2|10491.2|35
1621246800000|2021-05-17 10:20:00|10501.2|10495.2|10496.2|10490.2|10501.7|10495.7|10495.2|10489.2|29
1621247100000|2021-05-17 10:25:00|10496.7|10490.7|10495.7|10489.7|10500.2|10494.2|10494.2|10488.2|50
1621247400000|2021-05-17 10:30:00|10495.2|10489.2|10499.2|10493.2|10500.2|10494.2|10494.2|10488.2|13
1621247700000|2021-05-17 10:35:00|10498.7|10492.7|10497.2|10491.2|10500.2|10494.2|10492.7|10486.7|35
1621248000000|2021-05-17 10:40:00|10497.7|10491.7|10496.2|10490.2|10497.7|10491.7|10493.7|10487.7|22
1621248300000|2021-05-17 10:45:00|10495.7|10489.7|10495.2|10489.2|10496.7|10490.7|10493.2|10487.2|18
1621248600000|2021-05-17 10:50:00|10494.7|10488.7|10492.7|10486.7|10495.2|10489.2|10490.2|10484.2|16
1621248900000|2021-05-17 10:55:00|10493.2|10487.2|10486.7|10480.7|10493.2|10487.2|10486.2|10480.2|93
1621249200000|2021-05-17 11:00:00|10487.2|10481.2|10486.2|10480.2|10489.7|10483.7|10485.7|10479.7|67
1621249500000|2021-05-17 11:05:00|10486.7|10480.7|10491.7|10485.7|10492.2|10486.2|10485.2|10479.2|47
1621249800000|2021-05-17 11:10:00|10492.2|10486.2|10491.7|10485.7|10493.2|10487.2|10488.7|10482.7|82
1621250100000|2021-05-17 11:15:00|10491.2|10485.2|10494.2|10488.2|10496.2|10490.2|10490.2|10484.2|35
1621250400000|2021-05-17 11:20:00|10493.7|10487.7|10488.2|10482.2|10494.2|10488.2|10488.2|10482.2|67
1621250700000|2021-05-17 11:25:00|10487.2|10481.2|10485.2|10479.2|10487.2|10481.2|10478.7|10472.7|78
1621251000000|2021-05-17 11:30:00|10484.7|10478.7|10485.2|10479.2|10488.2|10482.2|10483.2|10477.2|35
1621251300000|2021-05-17 11:35:00|10485.7|10479.7|10487.2|10481.2|10491.7|10485.7|10485.7|10479.7|19
1621251600000|2021-05-17 11:40:00|10487.7|10481.7|10483.2|10477.2|10487.7|10481.7|10480.2|10474.2|25
1621251900000|2021-05-17 11:45:00|10483.7|10477.7|10481.7|10475.7|10484.2|10478.2|10480.7|10474.7|34
1621252200000|2021-05-17 11:50:00|10481.2|10475.2|10481.2|10475.2|10482.2|10476.2|10478.2|10472.2|38
1621252500000|2021-05-17 11:55:00|10481.7|10475.7|10482.2|10476.2|10485.2|10479.2|10480.2|10474.2|115
1621252800000|2021-05-17 12:00:00|10483.2|10477.2|10486.7|10480.7|10487.7|10481.7|10481.2|10475.2|73
1621253100000|2021-05-17 12:05:00|10487.2|10481.2|10486.2|10480.2|10488.2|10482.2|10484.7|10478.7|16
1621253400000|2021-05-17 12:10:00|10485.7|10479.7|10479.7|10473.7|10485.7|10479.7|10478.2|10472.2|16
1621253700000|2021-05-17 12:15:00|10479.2|10473.2|10480.7|10474.7|10481.7|10475.7|10475.2|10469.2|50
1621254000000|2021-05-17 12:20:00|10481.2|10475.2|10482.2|10476.2|10486.2|10480.2|10481.2|10475.2|57
1621254300000|2021-05-17 12:25:00|10483.2|10477.2|10479.7|10473.7|10483.2|10477.2|10472.7|10466.7|50
1621254600000|2021-05-17 12:30:00|10479.2|10473.2|10482.7|10476.7|10484.2|10478.2|10478.2|10472.2|88
1621254900000|2021-05-17 12:35:00|10482.2|10476.2|10487.2|10481.2|10489.7|10483.7|10482.2|10476.2|49
1621255200000|2021-05-17 12:40:00|10486.7|10480.7|10486.7|10480.7|10489.2|10483.2|10485.7|10479.7|28
1621255500000|2021-05-17 12:45:00|10486.2|10480.2|10481.7|10475.7|10488.2|10482.2|10480.2|10474.2|103
1621255800000|2021-05-17 12:50:00|10481.2|10475.2|10483.2|10477.2|10486.2|10480.2|10480.2|10474.2|51
1621256100000|2021-05-17 12:55:00|10482.7|10476.7|10482.2|10476.2|10485.7|10479.7|10480.7|10474.7|32
1621256400000|2021-05-17 13:00:00|10481.7|10475.7|10486.2|10480.2|10490.7|10484.7|10480.7|10474.7|50
1621256700000|2021-05-17 13:05:00|10485.7|10479.7|10493.7|10487.7|10493.7|10487.7|10484.7|10478.7|76
1621257000000|2021-05-17 13:10:00|10494.2|10488.2|10492.7|10486.7|10494.2|10488.2|10489.2|10483.2|26
1621257300000|2021-05-17 13:15:00|10493.2|10487.2|10492.7|10486.7|10496.7|10490.7|10492.2|10486.2|32
1621257600000|2021-05-17 13:20:00|10492.2|10486.2|10492.7|10486.7|10495.2|10489.2|10489.7|10483.7|54
1621257900000|2021-05-17 13:25:00|10492.2|10486.2|10495.7|10489.7|10496.7|10490.7|10491.2|10485.2|83
1621258200000|2021-05-17 13:30:00|10496.2|10490.2|10492.7|10486.7|10500.2|10494.2|10483.2|10477.2|432
1621258500000|2021-05-17 13:35:00|10493.2|10487.2|10502.7|10496.7|10503.2|10497.2|10489.2|10483.2|232
1621258800000|2021-05-17 13:40:00|10503.2|10497.2|10503.7|10497.7|10508.7|10502.7|10499.2|10493.2|228
1621259100000|2021-05-17 13:45:00|10503.2|10497.2|10500.7|10494.7|10512.2|10506.2|10500.7|10494.7|257
1621259400000|2021-05-17 13:50:00|10500.2|10494.2|10494.7|10488.7|10505.7|10499.7|10484.2|10478.2|263
1621259700000|2021-05-17 13:55:00|10494.2|10488.2|10501.7|10495.7|10503.7|10497.7|10492.2|10486.2|154
1621260000000|2021-05-17 14:00:00|10501.2|10495.2|10484.2|10478.2|10502.2|10496.2|10483.2|10477.2|334
1621260300000|2021-05-17 14:05:00|10484.7|10478.7|10491.7|10485.7|10495.2|10489.2|10484.7|10478.7|238
1621260600000|2021-05-17 14:10:00|10492.2|10486.2|10503.2|10497.2|10506.7|10500.7|10490.2|10484.2|259
1621260900000|2021-05-17 14:15:00|10503.7|10497.7|10509.7|10503.7|10511.7|10505.7|10497.2|10491.2|134
1621261200000|2021-05-17 14:20:00|10509.2|10503.2|10511.7|10505.7|10514.7|10508.7|10508.2|10502.2|147
1621261500000|2021-05-17 14:25:00|10512.2|10506.2|10502.7|10496.7|10517.2|10511.2|10502.2|10496.2|198
1621261800000|2021-05-17 14:30:00|10503.2|10497.2|10499.7|10493.7|10511.2|10505.2|10499.2|10493.2|139
1621262100000|2021-05-17 14:35:00|10500.2|10494.2|10516.2|10510.2|10520.2|10514.2|10499.7|10493.7|167
1621262400000|2021-05-17 14:40:00|10516.7|10510.7|10513.2|10507.2|10519.2|10513.2|10510.7|10504.7|103
1621262700000|2021-05-17 14:45:00|10513.7|10507.7|10521.2|10515.2|10521.2|10515.2|10512.2|10506.2|113
1621263000000|2021-05-17 14:50:00|10520.7|10514.7|10521.7|10515.7|10524.7|10518.7|10517.2|10511.2|171
1621263300000|2021-05-17 14:55:00|10521.2|10515.2|10516.7|10510.7|10521.7|10515.7|10512.2|10506.2|98
1621263600000|2021-05-17 15:00:00|10518.7|10512.7|10519.7|10513.7|10520.7|10514.7|10512.7|10506.7|100
1621263900000|2021-05-17 15:05:00|10518.7|10512.7|10516.7|10510.7|10522.7|10516.7|10514.7|10508.7|121
1621264200000|2021-05-17 15:10:00|10515.7|10509.7|10518.7|10512.7|10518.7|10512.7|10507.7|10501.7|200
1621264500000|2021-05-17 15:15:00|10517.7|10511.7|10517.7|10511.7|10523.7|10517.7|10514.7|10508.7|126
1621264800000|2021-05-17 15:20:00|10518.7|10512.7|10522.7|10516.7|10522.7|10516.7|10517.7|10511.7|176
1621265100000|2021-05-17 15:25:00|10521.7|10515.7|10518.7|10512.7|10523.7|10517.7|10518.7|10512.7|58
1621265400000|2021-05-17 15:30:00|10519.7|10513.7|10521.7|10515.7|10523.7|10517.7|10513.7|10507.7|149
1621265700000|2021-05-17 15:35:00|10522.7|10516.7|10517.7|10511.7|10529.7|10523.7|10516.7|10510.7|226
1621266000000|2021-05-17 15:40:00|10518.7|10512.7|10532.7|10526.7|10532.7|10526.7|10518.7|10512.7|143
1621266300000|2021-05-17 15:45:00|10531.7|10525.7|10529.7|10523.7|10535.7|10529.7|10528.7|10522.7|58
1621266600000|2021-05-17 15:50:00|10528.7|10522.7|10516.7|10510.7|10528.7|10522.7|10514.7|10508.7|191
1621266900000|2021-05-17 15:55:00|10515.7|10509.7|10516.7|10510.7|10519.7|10513.7|10514.7|10508.7|148
1621267200000|2021-05-17 16:00:00|10514.7|10508.7|10509.7|10503.7|10514.7|10508.7|10505.7|10499.7|276
1621267500000|2021-05-17 16:05:00|10512.7|10506.7|10513.7|10507.7|10515.7|10509.7|10509.7|10503.7|128
1621267800000|2021-05-17 16:10:00|10512.7|10506.7|10509.7|10503.7|10515.7|10509.7|10508.7|10502.7|88
1621268100000|2021-05-17 16:15:00|10505.7|10499.7|10511.7|10505.7|10513.7|10507.7|10505.7|10499.7|91
1621268400000|2021-05-17 16:20:00|10512.7|10506.7|10514.7|10508.7|10514.7|10508.7|10510.7|10504.7|65
1621268700000|2021-05-17 16:25:00|10513.7|10507.7|10514.7|10508.7|10516.7|10510.7|10513.7|10507.7|24
1621269000000|2021-05-17 16:30:00|10513.7|10507.7|10514.7|10508.7|10515.7|10509.7|10511.7|10505.7|28
1621269300000|2021-05-17 16:35:00|10513.7|10507.7|10518.7|10512.7|10520.7|10514.7|10513.7|10507.7|55
1621269600000|2021-05-17 16:40:00|10519.7|10513.7|10520.7|10514.7|10521.7|10515.7|10519.7|10513.7|61
1621269900000|2021-05-17 16:45:00|10522.7|10516.7|10519.7|10513.7|10522.7|10516.7|10519.7|10513.7|17
1621270200000|2021-05-17 16:50:00|10520.7|10514.7|10520.7|10514.7|10521.7|10515.7|10518.7|10512.7|31
1621270500000|2021-05-17 16:55:00|10518.7|10512.7|10517.7|10511.7|10519.7|10513.7|10513.7|10507.7|79
1621270800000|2021-05-17 17:00:00|10518.7|10512.7|10521.7|10515.7|10524.7|10518.7|10518.7|10512.7|64
1621271100000|2021-05-17 17:05:00|10520.7|10514.7|10515.7|10509.7|10520.7|10514.7|10515.7|10509.7|68
1621271400000|2021-05-17 17:10:00|10516.7|10510.7|10513.7|10507.7|10516.7|10510.7|10508.7|10502.7|62
1621271700000|2021-05-17 17:15:00|10512.7|10506.7|10507.7|10501.7|10513.7|10507.7|10505.7|10499.7|43
1621272000000|2021-05-17 17:20:00|10510.7|10504.7|10511.7|10505.7|10512.7|10506.7|10504.7|10498.7|70
1621272300000|2021-05-17 17:25:00|10510.7|10504.7|10508.7|10502.7|10510.7|10504.7|10505.7|10499.7|79
1621272600000|2021-05-17 17:30:00|10507.7|10501.7|10503.7|10497.7|10507.7|10501.7|10502.7|10496.7|37
1621272900000|2021-05-17 17:35:00|10506.7|10500.7|10508.7|10502.7|10512.7|10506.7|10506.7|10500.7|64
1621273200000|2021-05-17 17:40:00|10505.7|10499.7|10503.7|10497.7|10505.7|10499.7|10499.7|10493.7|58
1621273500000|2021-05-17 17:45:00|10504.7|10498.7|10507.7|10501.7|10508.7|10502.7|10504.7|10498.7|40
1621273800000|2021-05-17 17:50:00|10508.7|10502.7|10510.7|10504.7|10510.7|10504.7|10504.7|10498.7|52
1621274100000|2021-05-17 17:55:00|10509.7|10503.7|10510.7|10504.7|10512.7|10506.7|10508.7|10502.7|35
1621274400000|2021-05-17 18:00:00|10508.7|10502.7|10511.7|10505.7|10512.7|10506.7|10508.7|10502.7|36
1621274700000|2021-05-17 18:05:00|10510.7|10504.7|10515.7|10509.7|10516.7|10510.7|10510.7|10504.7|56
1621275000000|2021-05-17 18:10:00|10516.7|10510.7|10515.7|10509.7|10520.7|10514.7|10515.7|10509.7|45
1621275300000|2021-05-17 18:15:00|10516.7|10510.7|10515.7|10509.7|10517.7|10511.7|10515.7|10509.7|25
1621275600000|2021-05-17 18:20:00|10516.7|10510.7|10517.7|10511.7|10520.7|10514.7|10516.7|10510.7|52
1621275900000|2021-05-17 18:25:00|10516.7|10510.7|10517.7|10511.7|10517.7|10511.7|10515.7|10509.7|42
1621276200000|2021-05-17 18:30:00|10518.7|10512.7|10517.7|10511.7|10519.7|10513.7|10517.7|10511.7|121
1621276500000|2021-05-17 18:35:00|10516.7|10510.7|10511.7|10505.7|10516.7|10510.7|10511.7|10505.7|52
1621276800000|2021-05-17 18:40:00|10513.7|10507.7|10513.7|10507.7|10513.7|10507.7|10511.7|10505.7|16
1621277100000|2021-05-17 18:45:00|10511.7|10505.7|10517.7|10511.7|10517.7|10511.7|10511.7|10505.7|72
1621277400000|2021-05-17 18:50:00|10516.7|10510.7|10518.7|10512.7|10521.7|10515.7|10514.7|10508.7|226
1621277700000|2021-05-17 18:55:00|10520.7|10514.7|10537|10513.6|10537|10522.7|10516.7|10510.7|135
1621278000000|2021-05-17 19:00:00|10537.1|10513.7|10540.1|10516.7|10541.3|10517.9|10535.1|10511.7|0
1621278300000|2021-05-17 19:05:00|10540.2|10516.8|10542|10518.6|10543.2|10519.8|10540|10516.6|0
1621278600000|2021-05-17 19:10:00|10542.1|10518.7|10541.2|10517.8|10545.4|10522|10540.6|10517.2|0
1621278900000|2021-05-17 19:15:00|10541.3|10517.9|10537.8|10514.4|10541.6|10518.2|10536.3|10512.9|0
1621279200000|2021-05-17 19:20:00|10537.9|10514.5|10536.5|10513.1|10538.6|10515.2|10536|10512.6|0
1621279500000|2021-05-17 19:25:00|10536.4|10513|10533.5|10510.1|10536.7|10513.3|10531.8|10508.4|0
1621279800000|2021-05-17 19:30:00|10533.6|10510.2|10535.9|10512.5|10539.1|10515.7|10532.2|10508.8|0
1621280100000|2021-05-17 19:35:00|10536|10512.6|10532.7|10509.3|10536.5|10513.1|10531.3|10507.9|0
1621280400000|2021-05-17 19:40:00|10533.4|10510|10540|10516.6|10542.6|10519.2|10533.4|10510|0
1621280700000|2021-05-17 19:45:00|10539.9|10516.5|10536.8|10513.4|10543.7|10520.3|10536.8|10513.4|0
1621281000000|2021-05-17 19:50:00|10537|10513.6|10539|10515.6|10542.2|10518.8|10534.7|10511.3|0
1621281300000|2021-05-17 19:55:00|10538.9|10515.5|10541.3|10517.9|10542.2|10518.8|10536.1|10512.7|0
1621281600000|2021-05-17 20:00:00|10540.4|10517|10543.9|10520.5|10545.7|10522.3|10536|10512.6|0
1621281900000|2021-05-17 20:05:00|10544.1|10520.7|10546.1|10522.7|10547.9|10524.5|10544.1|10520.7|0
1621282200000|2021-05-17 20:10:00|10546.6|10523.2|10543.7|10520.3|10547|10523.6|10543.2|10519.8|0
1621282500000|2021-05-17 20:15:00|10544.1|10520.7|10544.4|10521|10544.8|10521.4|10542.9|10519.5|0
1621282800000|2021-05-17 20:20:00|10544.5|10521.1|10543.6|10520.2|10544.5|10521.1|10542.8|10519.4|0
1621283100000|2021-05-17 20:25:00|10543.5|10520.1|10543.4|10520|10543.5|10520.1|10542.9|10519.5|0
1621283400000|2021-05-17 20:30:00|10542.8|10519.4|10543.8|10520.4|10545.1|10521.7|10542.3|10518.9|0
1621283700000|2021-05-17 20:35:00|10543.4|10520|10544.7|10521.3|10545.6|10522.2|10543.4|10520|0
1621284000000|2021-05-17 20:40:00|10544.3|10520.9|10544.7|10521.3|10545.1|10521.7|10544.3|10520.9|0
1621284300000|2021-05-17 20:45:00|10545.1|10521.7|10545.6|10522.2|10546.5|10523.1|10544.3|10520.9|0
1621284600000|2021-05-17 20:50:00|10545.1|10521.7|10546|10522.6|10547.4|10524|10545.1|10521.7|0
1621284900000|2021-05-17 20:55:00|10546.5|10523.1|10545.7|10522.3|10546.5|10523.1|10545.1|10521.7|0
1621285200000|2021-05-17 21:00:00|10546.1|10522.7|10546.7|10523.3|10546.7|10523.3|10546.1|10522.7|0
1621285500000|2021-05-17 21:05:00|10546.9|10523.5|10546.6|10523.2|10546.9|10523.5|10546|10522.6|0
1621285800000|2021-05-17 21:10:00|10546|10522.6|10547|10523.6|10547|10523.6|10546|10522.6|0
1621286100000|2021-05-17 21:15:00|10546.8|10523.4|10546.1|10522.7|10546.8|10523.4|10546.1|10522.7|0
1621286400000|2021-05-17 21:20:00|10546.3|10522.9|10546.9|10523.5|10546.9|10523.5|10546.3|10522.9|0
1621286700000|2021-05-17 21:25:00|10546.8|10523.4|10546.9|10523.5|10546.9|10523.5|10546.8|10523.4|0
1621287000000|2021-05-17 21:30:00|10546.6|10523.2|10546.9|10523.5|10547.1|10523.7|10546.6|10523.2|0
1621287300000|2021-05-17 21:35:00|10546.6|10523.2|10546.6|10523.2|10546.9|10523.5|10546.6|10523.2|0
1621287600000|2021-05-17 21:40:00|10546.5|10523.1|10546|10522.6|10546.5|10523.1|10546|10522.6|0
1621287900000|2021-05-17 21:45:00|10546.1|10522.7|10545.5|10522.1|10546.1|10522.7|10545.4|10522|0
1621288200000|2021-05-17 21:50:00|10545.3|10521.9|10545.4|10522|10545.4|10522|10545.1|10521.7|0
1621288500000|2021-05-17 21:55:00|10545.3|10521.9|10546.1|10522.7|10546.1|10522.7|10545.1|10521.7|0
1621288800000|2021-05-17 22:00:00|10544.6|10521.2|10547.5|10524.1|10548|10524.6|10543.3|10519.9|0
1621289100000|2021-05-17 22:05:00|10548|10524.6|10546.2|10522.8|10548|10524.6|10546.2|10522.8|0
1621289400000|2021-05-17 22:10:00|10546.6|10523.2|10547.5|10524.1|10547.5|10524.1|10546.4|10523|0
1621289700000|2021-05-17 22:15:00|10547.7|10524.3|10545.7|10522.3|10548|10524.6|10545.7|10522.3|0
1621290000000|2021-05-17 22:20:00|10546|10522.6|10547.1|10523.7|10548|10524.6|10546|10522.6|0
1621290300000|2021-05-17 22:25:00|10546.8|10523.4|10546.2|10522.8|10547.1|10523.7|10546.2|10522.8|0
1621290600000|2021-05-17 22:30:00|10545.7|10522.3|10545.7|10522.3|10546.2|10522.8|10544.4|10521|0
1621290900000|2021-05-17 22:35:00|10546.2|10522.8|10543.1|10519.7|10546.2|10522.8|10542.7|10519.3|0
1621291200000|2021-05-17 22:40:00|10542.9|10519.5|10541.8|10518.4|10543.5|10520.1|10540.9|10517.5|0
1621291500000|2021-05-17 22:45:00|10542.2|10518.8|10540.4|10517|10542.2|10518.8|10540|10516.6|0
1621291800000|2021-05-17 22:50:00|10540.7|10517.3|10539.6|10516.2|10541.8|10518.4|10539.3|10515.9|0
1621292100000|2021-05-17 22:55:00|10539.8|10516.4|10538.2|10514.8|10540.4|10517|10538.2|10514.8|0
1621292400000|2021-05-17 23:00:00|10538.7|10515.3|10538.7|10515.3|10540|10516.6|10538.2|10514.8|0
1621292700000|2021-05-17 23:05:00|10538.9|10515.5|10540.9|10517.5|10541.8|10518.4|10538.9|10515.5|0
1621293000000|2021-05-17 23:10:00|10541.3|10517.9|10541.8|10518.4|10541.8|10518.4|10540|10516.6|0
1621293300000|2021-05-17 23:15:00|10541.5|10518.1|10540.9|10517.5|10542|10518.6|10540.9|10517.5|0
1621293600000|2021-05-17 23:20:00|10541.1|10517.7|10542.2|10518.8|10542.2|10518.8|10540.9|10517.5|0
1621293900000|2021-05-17 23:25:00|10542|10518.6|10545.7|10522.3|10546.2|10522.8|10541.8|10518.4|0
1621294200000|2021-05-17 23:30:00|10545.5|10522.1|10545.7|10522.3|10546.6|10523.2|10544.4|10521|0
1621294500000|2021-05-17 23:35:00|10545.3|10521.9|10545.3|10521.9|10546.2|10522.8|10544.9|10521.5|0
1621294800000|2021-05-17 23:40:00|10545.5|10522.1|10553.3|10529.9|10553.3|10529.9|10545.5|10522.1|0
1621295100000|2021-05-17 23:45:00|10553.7|10530.3|10556.8|10533.4|10556.8|10533.4|10553.3|10529.9|0
1621295400000|2021-05-17 23:50:00|10556.6|10533.2|10555.5|10532.1|10556.8|10533.4|10554.6|10531.2|0
1621295700000|2021-05-17 23:55:00|10555.7|10532.3|10556.8|10533.4|10557.7|10534.3|10555.5|10532.1|0
1621296000000|2021-05-18 00:00:00|10556.4|10533|10556.7|10533.3|10558.9|10535.5|10556.3|10532.9|0
1621296300000|2021-05-18 00:05:00|10556.9|10533.5|10556.7|10533.3|10557.6|10534.2|10554.9|10531.5|0
1621296600000|2021-05-18 00:10:00|10556.5|10533.1|10555.8|10532.4|10556.7|10533.3|10554.9|10531.5|0
1621296900000|2021-05-18 00:15:00|10556|10532.6|10567.1|10543.7|10568.4|10545|10555.8|10532.4|0
1621297200000|2021-05-18 00:20:00|10566.9|10543.5|10565.8|10542.4|10568.2|10544.8|10564.1|10540.7|0
1621297500000|2021-05-18 00:25:00|10566|10542.6|10566|10542.6|10567.4|10544|10564.3|10540.9|0
1621297800000|2021-05-18 00:30:00|10566.3|10542.9|10563.9|10540.5|10566.3|10542.9|10563.6|10540.2|0
1621298100000|2021-05-18 00:35:00|10563.7|10540.3|10563.9|10540.5|10567.4|10544|10563.4|10540|0
1621298400000|2021-05-18 00:40:00|10563.7|10540.3|10562.3|10538.9|10563.9|10540.5|10561.7|10538.3|0
1621298700000|2021-05-18 00:45:00|10562.4|10539|10563.6|10540.2|10567.6|10544.2|10562.4|10539|0
1621299000000|2021-05-18 00:50:00|10563.7|10540.3|10565.6|10542.2|10567.6|10544.2|10563.6|10540.2|0
1621299300000|2021-05-18 00:55:00|10565.7|10542.3|10567.4|10544|10568.9|10545.5|10563.9|10540.5|0
1621299600000|2021-05-18 01:00:00|10568.7|10545.3|10566.5|10543.1|10569.1|10545.7|10566.5|10543.1|0
1621299900000|2021-05-18 01:05:00|10566|10542.6|10573.7|10550.3|10573.7|10550.3|10564.4|10541|0
1621300200000|2021-05-18 01:10:00|10573.4|10550|10573.9|10550.5|10573.9|10550.5|10571.9|10548.5|0
1621300500000|2021-05-18 01:15:00|10574.1|10550.7|10594.7|10588.7|10595.7|10589.7|10565.7|10550.7|1457
1621300800000|2021-05-18 01:20:00|10595.7|10589.7|10613.7|10607.7|10622.7|10616.7|10591.7|10585.7|1517
1621301100000|2021-05-18 01:25:00|10612.7|10606.7|10606.7|10600.7|10616.7|10610.7|10602.7|10596.7|921
1621301400000|2021-05-18 01:30:00|10608.7|10602.7|10626.7|10620.7|10634.7|10628.7|10594.7|10588.7|3046
1621301700000|2021-05-18 01:35:00|10628.7|10622.7|10649.7|10643.7|10664.7|10658.7|10626.7|10620.7|3645
1621302000000|2021-05-18 01:40:00|10648.7|10642.7|10655.7|10649.7|10664.7|10658.7|10636.7|10630.7|2065
1621302300000|2021-05-18 01:45:00|10656.7|10650.7|10638.7|10632.7|10666.7|10660.7|10637.7|10631.7|1370
1621302600000|2021-05-18 01:50:00|10637.7|10631.7|10649.7|10643.7|10652.7|10646.7|10629.7|10623.7|1361
1621302900000|2021-05-18 01:55:00|10650.7|10644.7|10632.7|10626.7|10657.7|10651.7|10627.7|10621.7|865
1621303200000|2021-05-18 02:00:00|10631.7|10625.7|10646.7|10640.7|10646.7|10640.7|10627.7|10621.7|763
1621303500000|2021-05-18 02:05:00|10647.7|10641.7|10651.7|10645.7|10651.7|10645.7|10639.7|10633.7|683
1621303800000|2021-05-18 02:10:00|10652.7|10646.7|10646.7|10640.7|10659.7|10653.7|10645.7|10639.7|587
1621304100000|2021-05-18 02:15:00|10647.7|10641.7|10640.7|10634.7|10650.7|10644.7|10639.7|10633.7|483
1621304400000|2021-05-18 02:20:00|10639.7|10633.7|10632.7|10626.7|10642.7|10636.7|10632.7|10626.7|532
1621304700000|2021-05-18 02:25:00|10633.7|10627.7|10646.7|10640.7|10647.7|10641.7|10632.7|10626.7|684
1621305000000|2021-05-18 02:30:00|10645.7|10639.7|10629.7|10623.7|10645.7|10639.7|10628.7|10622.7|366
1621305300000|2021-05-18 02:35:00|10628.7|10622.7|10636.7|10630.7|10637.7|10631.7|10619.7|10613.7|530
1621305600000|2021-05-18 02:40:00|10637.7|10631.7|10642.7|10636.7|10642.7|10636.7|10633.7|10627.7|400
1621305900000|2021-05-18 02:45:00|10641.7|10635.7|10642.7|10636.7|10649.7|10643.7|10635.7|10629.7|446
1621306200000|2021-05-18 02:50:00|10641.7|10635.7|10640.7|10634.7|10644.7|10638.7|10637.7|10631.7|360
1621306500000|2021-05-18 02:55:00|10641.7|10635.7|10633.7|10627.7|10647.7|10641.7|10633.7|10627.7|342
1621306800000|2021-05-18 03:00:00|10632.7|10626.7|10635.7|10629.7|10639.7|10633.7|10625.7|10619.7|330
1621307100000|2021-05-18 03:05:00|10636.7|10630.7|10628.7|10622.7|10636.7|10630.7|10625.7|10619.7|270
1621307400000|2021-05-18 03:10:00|10627.7|10621.7|10624.7|10618.7|10631.7|10625.7|10623.7|10617.7|273
1621307700000|2021-05-18 03:15:00|10623.7|10617.7|10632.7|10626.7|10635.7|10629.7|10623.7|10617.7|335
1621308000000|2021-05-18 03:20:00|10634.7|10628.7|10636.7|10630.7|10637.7|10631.7|10631.7|10625.7|355
1621308300000|2021-05-18 03:25:00|10635.7|10629.7|10634.7|10628.7|10635.7|10629.7|10630.7|10624.7|248
1621308600000|2021-05-18 03:30:00|10633.7|10627.7|10637.7|10631.7|10639.7|10633.7|10630.7|10624.7|242
1621308900000|2021-05-18 03:35:00|10638.7|10632.7|10638.7|10632.7|10642.7|10636.7|10636.7|10630.7|250
1621309200000|2021-05-18 03:40:00|10639.7|10633.7|10640.7|10634.7|10642.7|10636.7|10638.7|10632.7|347
1621309500000|2021-05-18 03:45:00|10639.7|10633.7|10633.7|10627.7|10640.7|10634.7|10632.7|10626.7|242
1621309800000|2021-05-18 03:50:00|10634.7|10628.7|10636.7|10630.7|10638.7|10632.7|10634.7|10628.7|188
1621310100000|2021-05-18 03:55:00|10635.7|10629.7|10637.7|10631.7|10642.7|10636.7|10633.7|10627.7|257
1621310400000|2021-05-18 04:00:00|10646.4|10623|10645.7|10622.3|10647.9|10624.5|10645.7|10622.3|0
1621310700000|2021-05-18 04:05:00|10646|10622.6|10643.3|10619.9|10646|10622.6|10641.8|10618.4|0
1621311000000|2021-05-18 04:10:00|10642.7|10619.3|10643.5|10620.1|10644.2|10620.8|10642|10618.6|0
1621311300000|2021-05-18 04:15:00|10642.2|10618.8|10640.2|10616.8|10643.5|10620.1|10640.2|10616.8|0
1621311600000|2021-05-18 04:20:00|10640.1|10616.7|10636.7|10613.3|10640.2|10616.8|10636.7|10613.3|0
1621311900000|2021-05-18 04:25:00|10636.8|10613.4|10638.8|10615.4|10640.9|10617.5|10636.7|10613.3|0
1621312200000|2021-05-18 04:30:00|10639|10615.6|10641.1|10617.7|10641.3|10617.9|10638.8|10615.4|0
1621312500000|2021-05-18 04:35:00|10640.8|10617.4|10643|10619.6|10643.3|10619.9|10640.8|10617.4|0
1621312800000|2021-05-18 04:40:00|10642.9|10619.5|10641.5|10618.1|10643.5|10620.1|10641.3|10617.9|0
1621313100000|2021-05-18 04:45:00|10641.4|10618|10641.3|10617.9|10641.5|10618.1|10639.3|10615.9|0
1621313400000|2021-05-18 04:50:00|10641.2|10617.8|10639.5|10616.1|10641.3|10617.9|10639.5|10616.1|0
1621313700000|2021-05-18 04:55:00|10639.6|10616.2|10641.7|10618.3|10641.7|10618.3|10639.6|10616.2|0
1621314000000|2021-05-18 05:00:00|10636.7|10630.7|10624.7|10618.7|10639.7|10633.7|10624.7|10618.7|760
1621314300000|2021-05-18 05:05:00|10625.7|10619.7|10625.7|10619.7|10630.7|10624.7|10620.7|10614.7|601
1621314600000|2021-05-18 05:10:00|10624.7|10618.7|10627.7|10621.7|10633.7|10627.7|10624.7|10618.7|247
1621314900000|2021-05-18 05:15:00|10626.7|10620.7|10632.7|10626.7|10638.7|10632.7|10623.7|10617.7|306
1621315200000|2021-05-18 05:20:00|10633.7|10627.7|10642.7|10636.7|10642.7|10636.7|10633.7|10627.7|373
1621315500000|2021-05-18 05:25:00|10641.7|10635.7|10646.7|10640.7|10647.7|10641.7|10640.7|10634.7|367
1621315800000|2021-05-18 05:30:00|10645.7|10639.7|10643.7|10637.7|10646.7|10640.7|10639.7|10633.7|350
1621316100000|2021-05-18 05:35:00|10642.7|10636.7|10644.7|10638.7|10650.7|10644.7|10642.7|10636.7|769
1621316400000|2021-05-18 05:40:00|10642.7|10636.7|10641.7|10635.7|10646.7|10640.7|10639.7|10633.7|427
1621316700000|2021-05-18 05:45:00|10642.7|10636.7|10637.7|10631.7|10643.7|10637.7|10633.7|10627.7|384
1621317000000|2021-05-18 05:50:00|10636.7|10630.7|10633.7|10627.7|10637.7|10631.7|10631.7|10625.7|192
1621317300000|2021-05-18 05:55:00|10634.7|10628.7|10631.7|10625.7|10635.7|10629.7|10631.7|10625.7|164
1621317600000|2021-05-18 06:00:00|10632.7|10626.7|10637.7|10631.7|10639.7|10633.7|10629.7|10623.7|373
1621317900000|2021-05-18 06:05:00|10638.7|10632.7|10636.7|10630.7|10640.7|10634.7|10634.7|10628.7|334
1621318200000|2021-05-18 06:10:00|10635.7|10629.7|10635.7|10629.7|10637.7|10631.7|10631.7|10625.7|510
1621318500000|2021-05-18 06:15:00|10636.7|10630.7|10647.7|10641.7|10648.7|10642.7|10635.7|10629.7|371
1621318800000|2021-05-18 06:20:00|10648.7|10642.7|10649.7|10643.7|10649.7|10643.7|10642.7|10636.7|218
1621319100000|2021-05-18 06:25:00|10648.7|10642.7|10648.7|10642.7|10652.7|10646.7|10646.7|10640.7|304
1621319400000|2021-05-18 06:30:00|10649.7|10643.7|10648.7|10642.7|10652.7|10646.7|10647.7|10641.7|467
1621319700000|2021-05-18 06:35:00|10649.7|10643.7|10651.7|10645.7|10651.7|10645.7|10646.7|10640.7|412
1621320000000|2021-05-18 06:40:00|10652.7|10646.7|10654.7|10648.7|10657.7|10651.7|10652.7|10646.7|550
1621320300000|2021-05-18 06:45:00|10655.7|10649.7|10653.7|10647.7|10656.7|10650.7|10650.7|10644.7|432
1621320600000|2021-05-18 06:50:00|10652.7|10646.7|10651.7|10645.7|10655.7|10649.7|10648.7|10642.7|869
1621320900000|2021-05-18 06:55:00|10650.7|10644.7|10634.7|10628.7|10651.7|10645.7|10633.7|10627.7|1387
1621321200000|2021-05-18 07:00:00|10635.7|10629.7|10647.7|10641.7|10649.7|10643.7|10634.7|10628.7|662
1621321500000|2021-05-18 07:05:00|10646.7|10640.7|10648.7|10642.7|10651.7|10645.7|10645.7|10639.7|375
1621321800000|2021-05-18 07:10:00|10647.7|10641.7|10643.7|10637.7|10649.7|10643.7|10640.7|10634.7|398
1621322100000|2021-05-18 07:15:00|10642.7|10636.7|10645.7|10639.7|10649.7|10643.7|10639.7|10633.7|520
1621322400000|2021-05-18 07:20:00|10644.7|10638.7|10640.7|10634.7|10646.7|10640.7|10640.7|10634.7|401
1621322700000|2021-05-18 07:25:00|10641.7|10635.7|10644.7|10638.7|10646.7|10640.7|10638.7|10632.7|446
1621323000000|2021-05-18 07:30:00|10643.7|10637.7|10642.7|10636.7|10645.7|10639.7|10637.7|10631.7|609
1621323300000|2021-05-18 07:35:00|10643.7|10637.7|10641.7|10635.7|10643.7|10637.7|10640.7|10634.7|487
1621323600000|2021-05-18 07:40:00|10642.7|10636.7|10642.7|10636.7|10646.7|10640.7|10641.7|10635.7|992
1621323900000|2021-05-18 07:45:00|10643.7|10637.7|10646.7|10640.7|10649.7|10643.7|10640.7|10634.7|676
1621324200000|2021-05-18 07:50:00|10645.7|10639.7|10648.7|10642.7|10649.7|10643.7|10645.7|10639.7|660
1621324500000|2021-05-18 07:55:00|10647.7|10641.7|10648.7|10642.7|10650.7|10644.7|10645.7|10639.7|1755
1621324800000|2021-05-18 08:00:00|10647.1|10641.1|10645.1|10639.1|10649.1|10643.1|10644.1|10638.1|1285
1621325100000|2021-05-18 08:05:00|10644.1|10638.1|10635.1|10629.1|10645.1|10639.1|10635.1|10629.1|2352
1621325400000|2021-05-18 08:10:00|10636.1|10630.1|10625.1|10619.1|10637.1|10631.1|10623.1|10617.1|1824
1621325700000|2021-05-18 08:15:00|10624.1|10618.1|10629.1|10623.1|10631.1|10625.1|10622.1|10616.1|1417
1621326000000|2021-05-18 08:20:00|10630.1|10624.1|10627.1|10621.1|10631.1|10625.1|10625.1|10619.1|953
1621326300000|2021-05-18 08:25:00|10628.1|10622.1|10628.1|10622.1|10631.1|10625.1|10622.1|10616.1|1057
1621326600000|2021-05-18 08:30:00|10637.8|10614.4|10638.3|10614.9|10638.4|10615|10634.7|10611.3|0
1621326900000|2021-05-18 08:35:00|10638.2|10614.8|10641.2|10617.8|10641.4|10618|10636.8|10613.4|0
1621327200000|2021-05-18 08:40:00|10641.3|10617.9|10636.5|10613.1|10641.4|10618|10636.3|10612.9|0
1621327500000|2021-05-18 08:45:00|10636.4|10613|10637|10613.6|10638.3|10614.9|10634.6|10611.2|0
1621327800000|2021-05-18 08:50:00|10637.7|10614.3|10631.3|10607.9|10637.7|10614.3|10631.3|10607.9|0
1621328100000|2021-05-18 08:55:00|10631|10607.6|10631|10607.6|10631.3|10607.9|10629.2|10605.8|0
1621328400000|2021-05-18 09:00:00|10631.2|10607.8|10635|10611.6|10635.2|10611.8|10629.4|10606|0
1621328700000|2021-05-18 09:05:00|10635.2|10611.8|10629.9|10606.5|10635.2|10611.8|10629.7|10606.3|0
1621329000000|2021-05-18 09:10:00|10630.1|10606.7|10631.5|10608.1|10633.2|10609.8|10629.7|10606.3|0
1621329300000|2021-05-18 09:15:00|10632.8|10609.4|10626.1|10620.1|10633|10620.1|10622.6|10607.8|74
1621329600000|2021-05-18 09:20:00|10626.6|10620.6|10624.6|10618.6|10627.1|10621.1|10624.6|10618.6|46
1621329900000|2021-05-18 09:25:00|10623.6|10617.6|10625.6|10619.6|10625.6|10619.6|10621.1|10615.1|155
1621330200000|2021-05-18 09:30:00|10625.1|10619.1|10624.1|10618.1|10625.1|10619.1|10620.1|10614.1|110
1621330500000|2021-05-18 09:35:00|10623.6|10617.6|10625.1|10619.1|10628.6|10622.6|10622.6|10616.6|159
1621330800000|2021-05-18 09:40:00|10624.6|10618.6|10626.6|10620.6|10627.6|10621.6|10623.6|10617.6|117
1621331100000|2021-05-18 09:45:00|10627.1|10621.1|10627.6|10621.6|10631.6|10625.6|10626.6|10620.6|98
1621331400000|2021-05-18 09:50:00|10627.1|10621.1|10629.6|10623.6|10631.6|10625.6|10626.6|10620.6|48
1621331700000|2021-05-18 09:55:00|10630.1|10624.1|10627.6|10621.6|10631.6|10625.6|10627.1|10621.1|46
1621332000000|2021-05-18 10:00:00|10628.1|10622.1|10632.6|10626.6|10634.1|10628.1|10628.1|10622.1|52
1621332300000|2021-05-18 10:05:00|10633.1|10627.1|10632.6|10626.6|10633.6|10627.6|10630.6|10624.6|54
1621332600000|2021-05-18 10:10:00|10632.1|10626.1|10631.1|10625.1|10634.1|10628.1|10630.1|10624.1|111
1621332900000|2021-05-18 10:15:00|10630.6|10624.6|10626.6|10620.6|10630.6|10624.6|10626.6|10620.6|88
1621333200000|2021-05-18 10:20:00|10626.1|10620.1|10623.6|10617.6|10626.1|10620.1|10621.6|10615.6|67
1621333500000|2021-05-18 10:25:00|10624.1|10618.1|10622.6|10616.6|10627.1|10621.1|10622.6|10616.6|68
1621333800000|2021-05-18 10:30:00|10623.1|10617.1|10625.1|10619.1|10627.6|10621.6|10623.1|10617.1|93
1621334100000|2021-05-18 10:35:00|10625.6|10619.6|10622.6|10616.6|10627.6|10621.6|10622.6|10616.6|83
1621334400000|2021-05-18 10:40:00|10622.1|10616.1|10619.6|10613.6|10623.6|10617.6|10617.6|10611.6|83
1621334700000|2021-05-18 10:45:00|10619.1|10613.1|10619.1|10613.1|10619.6|10613.6|10617.6|10611.6|82
1621335000000|2021-05-18 10:50:00|10618.6|10612.6|10620.1|10614.1|10621.1|10615.1|10616.6|10610.6|46
1621335300000|2021-05-18 10:55:00|10620.6|10614.6|10617.6|10611.6|10620.6|10614.6|10617.6|10611.6|62
1621335600000|2021-05-18 11:00:00|10616.6|10610.6|10617.6|10611.6|10619.6|10613.6|10615.6|10609.6|85
1621335900000|2021-05-18 11:05:00|10618.1|10612.1|10619.6|10613.6|10620.6|10614.6|10618.1|10612.1|34
1621336200000|2021-05-18 11:10:00|10620.1|10614.1|10618.6|10612.6|10622.1|10616.1|10618.6|10612.6|49
1621336500000|2021-05-18 11:15:00|10619.1|10613.1|10618.6|10612.6|10619.6|10613.6|10617.1|10611.1|38
1621336800000|2021-05-18 11:20:00|10618.1|10612.1|10613.1|10607.1|10619.6|10613.6|10612.6|10606.6|69
1621337100000|2021-05-18 11:25:00|10613.6|10607.6|10609.6|10603.6|10613.6|10607.6|10603.6|10597.6|218
1621337400000|2021-05-18 11:30:00|10610.1|10604.1|10612.6|10606.6|10613.6|10607.6|10608.6|10602.6|96
1621337700000|2021-05-18 11:35:00|10612.1|10606.1|10612.6|10606.6|10615.1|10609.1|10611.6|10605.6|44
1621338000000|2021-05-18 11:40:00|10613.1|10607.1|10612.6|10606.6|10613.6|10607.6|10609.6|10603.6|78
1621338300000|2021-05-18 11:45:00|10613.1|10607.1|10614.1|10608.1|10615.6|10609.6|10610.6|10604.6|26
1621338600000|2021-05-18 11:50:00|10614.6|10608.6|10616.6|10610.6|10617.1|10611.1|10613.6|10607.6|26
1621338900000|2021-05-18 11:55:00|10617.1|10611.1|10613.6|10607.6|10618.6|10612.6|10613.6|10607.6|28
1621339200000|2021-05-18 12:00:00|10614.1|10608.1|10617.6|10611.6|10617.6|10611.6|10611.6|10605.6|37
1621339500000|2021-05-18 12:05:00|10617.1|10611.1|10620.6|10614.6|10621.6|10615.6|10615.6|10609.6|18
1621339800000|2021-05-18 12:10:00|10620.1|10614.1|10621.6|10615.6|10622.6|10616.6|10619.1|10613.1|19
1621340100000|2021-05-18 12:15:00|10621.1|10615.1|10617.6|10611.6|10621.1|10615.1|10615.6|10609.6|64
1621340400000|2021-05-18 12:20:00|10617.1|10611.1|10614.6|10608.6|10617.1|10611.1|10613.1|10607.1|44
1621340700000|2021-05-18 12:25:00|10614.1|10608.1|10616.1|10610.1|10616.6|10610.6|10612.6|10606.6|31
1621341000000|2021-05-18 12:30:00|10615.6|10609.6|10615.1|10609.1|10618.6|10612.6|10612.6|10606.6|43
1621341300000|2021-05-18 12:35:00|10615.6|10609.6|10607.6|10601.6|10616.1|10610.1|10604.6|10598.6|91
1621341600000|2021-05-18 12:40:00|10608.1|10602.1|10609.1|10603.1|10610.6|10604.6|10606.6|10600.6|51
1621341900000|2021-05-18 12:45:00|10608.6|10602.6|10603.1|10597.1|10609.1|10603.1|10603.1|10597.1|39
1621342200000|2021-05-18 12:50:00|10603.6|10597.6|10608.6|10602.6|10609.1|10603.1|10603.1|10597.1|20
1621342500000|2021-05-18 12:55:00|10607.6|10601.6|10609.6|10603.6|10610.1|10604.1|10606.6|10600.6|7
1621342800000|2021-05-18 13:00:00|10609.1|10603.1|10606.6|10600.6|10610.1|10604.1|10604.6|10598.6|12
1621343100000|2021-05-18 13:05:00|10606.1|10600.1|10597.6|10591.6|10606.1|10600.1|10596.6|10590.6|125
1621343400000|2021-05-18 13:10:00|10597.1|10591.1|10598.1|10592.1|10599.6|10593.6|10595.6|10589.6|79
1621343700000|2021-05-18 13:15:00|10597.6|10591.6|10600.1|10594.1|10602.6|10596.6|10596.6|10590.6|29
1621344000000|2021-05-18 13:20:00|10600.6|10594.6|10607.1|10601.1|10607.1|10601.1|10599.6|10593.6|124
1621344300000|2021-05-18 13:25:00|10607.6|10601.6|10608.6|10602.6|10609.6|10603.6|10604.1|10598.1|90
1621344600000|2021-05-18 13:30:00|10609.1|10603.1|10605.1|10599.1|10612.6|10606.6|10602.6|10596.6|669
1621344900000|2021-05-18 13:35:00|10605.6|10599.6|10627.6|10621.6|10628.6|10622.6|10605.1|10599.1|475
1621345200000|2021-05-18 13:40:00|10626.6|10620.6|10617.6|10611.6|10627.1|10621.1|10615.6|10609.6|548
1621345500000|2021-05-18 13:45:00|10617.1|10611.1|10616.6|10610.6|10621.1|10615.1|10606.6|10600.6|340
1621345800000|2021-05-18 13:50:00|10617.1|10611.1|10614.6|10608.6|10617.1|10611.1|10607.1|10601.1|275
1621346100000|2021-05-18 13:55:00|10614.1|10608.1|10616.1|10610.1|10623.6|10617.6|10611.1|10605.1|313
1621346400000|2021-05-18 14:00:00|10616.6|10610.6|10617.6|10611.6|10623.1|10617.1|10606.1|10600.1|314
1621346700000|2021-05-18 14:05:00|10617.1|10611.1|10623.1|10617.1|10627.1|10621.1|10615.1|10609.1|243
1621347000000|2021-05-18 14:10:00|10622.6|10616.6|10627.6|10621.6|10628.6|10622.6|10618.1|10612.1|185
1621347300000|2021-05-18 14:15:00|10628.1|10622.1|10630.1|10624.1|10633.6|10627.6|10625.6|10619.6|282
1621347600000|2021-05-18 14:20:00|10630.6|10624.6|10636.1|10630.1|10638.6|10632.6|10630.1|10624.1|221
1621347900000|2021-05-18 14:25:00|10635.6|10629.6|10641.6|10635.6|10643.6|10637.6|10634.6|10628.6|208
1621348200000|2021-05-18 14:30:00|10641.1|10635.1|10639.6|10633.6|10643.6|10637.6|10639.1|10633.1|190
1621348500000|2021-05-18 14:35:00|10640.6|10634.6|10643.6|10637.6|10646.1|10640.1|10637.6|10631.6|179
1621348800000|2021-05-18 14:40:00|10643.1|10637.1|10634.6|10628.6|10646.1|10640.1|10630.6|10624.6|149
1621349100000|2021-05-18 14:45:00|10635.1|10629.1|10645.6|10639.6|10646.6|10640.6|10634.6|10628.6|120
1621349400000|2021-05-18 14:50:00|10646.1|10640.1|10638.6|10632.6|10651.6|10645.6|10636.1|10630.1|277
1621349700000|2021-05-18 14:55:00|10638.1|10632.1|10639.1|10633.1|10641.6|10635.6|10636.1|10630.1|181
1621350000000|2021-05-18 15:00:00|10640.1|10634.1|10641.1|10635.1|10642.1|10636.1|10635.1|10629.1|173
1621350300000|2021-05-18 15:05:00|10640.1|10634.1|10647.1|10641.1|10649.1|10643.1|10640.1|10634.1|226
1621350600000|2021-05-18 15:10:00|10646.1|10640.1|10654.1|10648.1|10654.1|10648.1|10646.1|10640.1|250
1621350900000|2021-05-18 15:15:00|10653.1|10647.1|10648.1|10642.1|10654.1|10648.1|10648.1|10642.1|228
1621351200000|2021-05-18 15:20:00|10647.1|10641.1|10642.1|10636.1|10647.1|10641.1|10640.1|10634.1|348
1621351500000|2021-05-18 15:25:00|10643.1|10637.1|10648.1|10642.1|10650.1|10644.1|10643.1|10637.1|298
1621351800000|2021-05-18 15:30:00|10649.1|10643.1|10640.1|10634.1|10649.1|10643.1|10639.1|10633.1|296
1621352100000|2021-05-18 15:35:00|10639.1|10633.1|10642.1|10636.1|10642.1|10636.1|10635.1|10629.1|159
1621352400000|2021-05-18 15:40:00|10643.1|10637.1|10642.1|10636.1|10643.1|10637.1|10639.1|10633.1|108
1621352700000|2021-05-18 15:45:00|10643.1|10637.1|10642.1|10636.1|10643.1|10637.1|10639.1|10633.1|107
1621353000000|2021-05-18 15:50:00|10641.1|10635.1|10638.1|10632.1|10642.1|10636.1|10637.1|10631.1|58
1621353300000|2021-05-18 15:55:00|10640.1|10634.1|10636.1|10630.1|10642.1|10636.1|10636.1|10630.1|27
1621353600000|2021-05-18 16:00:00|10635.1|10629.1|10644.1|10638.1|10644.1|10638.1|10635.1|10629.1|82
1621353900000|2021-05-18 16:05:00|10640.1|10634.1|10641.1|10635.1|10643.1|10637.1|10640.1|10634.1|37
1621354200000|2021-05-18 16:10:00|10642.1|10636.1|10645.1|10639.1|10645.1|10639.1|10642.1|10636.1|36
1621354500000|2021-05-18 16:15:00|10644.1|10638.1|10644.1|10638.1|10646.1|10640.1|10642.1|10636.1|76
1621354800000|2021-05-18 16:20:00|10647.1|10641.1|10647.1|10641.1|10647.1|10641.1|10641.1|10635.1|68
1621355100000|2021-05-18 16:25:00|10645.1|10639.1|10653.1|10647.1|10653.1|10647.1|10645.1|10639.1|170
1621355400000|2021-05-18 16:30:00|10654.1|10648.1|10653.1|10647.1|10654.1|10648.1|10652.1|10646.1|21
1621355700000|2021-05-18 16:35:00|10655.1|10649.1|10654.1|10648.1|10658.1|10652.1|10653.1|10647.1|92
1621356000000|2021-05-18 16:40:00|10655.1|10649.1|10650.1|10644.1|10657.1|10651.1|10650.1|10644.1|166
1621356300000|2021-05-18 16:45:00|10651.1|10645.1|10655.1|10649.1|10656.1|10650.1|10651.1|10645.1|32
1621356600000|2021-05-18 16:50:00|10654.1|10648.1|10656.1|10650.1|10657.1|10651.1|10653.1|10647.1|50
1621356900000|2021-05-18 16:55:00|10657.1|10651.1|10653.1|10647.1|10660.1|10654.1|10652.1|10646.1|116
1621357200000|2021-05-18 17:00:00|10656.1|10650.1|10657.1|10651.1|10660.1|10654.1|10654.1|10648.1|164
1621357500000|2021-05-18 17:05:00|10658.1|10652.1|10660.1|10654.1|10660.1|10654.1|10654.1|10648.1|51
1621357800000|2021-05-18 17:10:00|10661.1|10655.1|10661.1|10655.1|10662.1|10656.1|10660.1|10654.1|22
1621358100000|2021-05-18 17:15:00|10660.1|10654.1|10659.1|10653.1|10660.1|10654.1|10657.1|10651.1|35
1621358400000|2021-05-18 17:20:00|10660.1|10654.1|10666.1|10660.1|10667.1|10661.1|10658.1|10652.1|113
1621358700000|2021-05-18 17:25:00|10665.1|10659.1|10669.1|10663.1|10670.1|10664.1|10665.1|10659.1|123
1621359000000|2021-05-18 17:30:00|10670.1|10664.1|10671.1|10665.1|10672.1|10666.1|10666.1|10660.1|138
1621359300000|2021-05-18 17:35:00|10672.1|10666.1|10669.1|10663.1|10673.1|10667.1|10668.1|10662.1|76
1621359600000|2021-05-18 17:40:00|10670.1|10664.1|10669.1|10663.1|10672.1|10666.1|10669.1|10663.1|56
1621359900000|2021-05-18 17:45:00|10668.1|10662.1|10666.1|10660.1|10672.1|10666.1|10664.1|10658.1|128
1621360200000|2021-05-18 17:50:00|10667.1|10661.1|10666.1|10660.1|10669.1|10663.1|10665.1|10659.1|63
1621360500000|2021-05-18 17:55:00|10665.1|10659.1|10665.1|10659.1|10667.1|10661.1|10663.1|10657.1|39
1621360800000|2021-05-18 18:00:00|10664.1|10658.1|10660.1|10654.1|10665.1|10659.1|10660.1|10654.1|31
1621361100000|2021-05-18 18:05:00|10662.1|10656.1|10662.1|10656.1|10666.1|10660.1|10662.1|10656.1|58
1621361400000|2021-05-18 18:10:00|10661.1|10655.1|10669.1|10663.1|10669.1|10663.1|10661.1|10655.1|61
1621361700000|2021-05-18 18:15:00|10670.1|10664.1|10666.1|10660.1|10671.1|10665.1|10666.1|10660.1|47
1621362000000|2021-05-18 18:20:00|10667.1|10661.1|10660.1|10654.1|10668.1|10662.1|10660.1|10654.1|73
1621362300000|2021-05-18 18:25:00|10659.1|10653.1|10659.1|10653.1|10661.1|10655.1|10658.1|10652.1|112
1621362600000|2021-05-18 18:30:00|10660.1|10654.1|10646.1|10640.1|10662.1|10656.1|10646.1|10640.1|111
1621362900000|2021-05-18 18:35:00|10644.1|10638.1|10651.1|10645.1|10654.1|10648.1|10643.1|10637.1|260
1621363200000|2021-05-18 18:40:00|10650.1|10644.1|10646.1|10640.1|10653.1|10647.1|10641.1|10635.1|182
1621363500000|2021-05-18 18:45:00|10645.1|10639.1|10643.1|10637.1|10646.1|10640.1|10638.1|10632.1|134
1621363800000|2021-05-18 18:50:00|10644.1|10638.1|10648.1|10642.1|10648.1|10642.1|10644.1|10638.1|91
1621364100000|2021-05-18 18:55:00|10647.1|10641.1|10652.3|10628.9|10652.3|10641.1|10639.1|10628.9|156
1621364400000|2021-05-18 19:00:00|10652.1|10628.7|10655.6|10632.2|10655.6|10632.2|10649.2|10625.8|0
1621364700000|2021-05-18 19:05:00|10655.5|10632.1|10654.9|10631.5|10655.6|10632.2|10650.3|10626.9|0
1621365000000|2021-05-18 19:10:00|10655|10631.6|10650.4|10627|10656.3|10632.9|10650.1|10626.7|0
1621365300000|2021-05-18 19:15:00|10650.3|10626.9|10658.3|10634.9|10658.3|10634.9|10649.4|10626|0
1621365600000|2021-05-18 19:20:00|10658.2|10634.8|10656.3|10632.9|10659.7|10636.3|10655.9|10632.5|0
1621365900000|2021-05-18 19:25:00|10655.6|10632.2|10658.4|10635|10659.1|10635.7|10655.6|10632.2|0
1621366200000|2021-05-18 19:30:00|10658.9|10635.5|10665.1|10641.7|10665.2|10641.8|10658|10634.6|0
1621366500000|2021-05-18 19:35:00|10665|10641.6|10662.9|10639.5|10667.3|10643.9|10659.4|10636|0
1621366800000|2021-05-18 19:40:00|10663|10639.6|10660.8|10637.4|10665|10641.6|10659.2|10635.8|0
1621367100000|2021-05-18 19:45:00|10660.9|10637.5|10644.5|10621.1|10661.6|10638.2|10643.9|10620.5|0
1621367400000|2021-05-18 19:50:00|10644|10620.6|10629|10605.6|10644|10620.6|10628|10604.6|0
1621367700000|2021-05-18 19:55:00|10629.1|10605.7|10616|10592.6|10632|10608.6|10615|10591.6|0
1621368000000|2021-05-18 20:00:00|10615.1|10591.7|10612.5|10589.1|10615.5|10592.1|10607.6|10584.2|0
1621368300000|2021-05-18 20:05:00|10612.1|10588.7|10615.7|10592.3|10616.1|10592.7|10607.6|10584.2|0
1621368600000|2021-05-18 20:10:00|10616.1|10592.7|10610.9|10587.5|10616.6|10593.2|10610.1|10586.7|0
1621368900000|2021-05-18 20:15:00|10611|10587.6|10610.2|10586.8|10612.3|10588.9|10610.2|10586.8|0
1621369200000|2021-05-18 20:20:00|10610.5|10587.1|10609.5|10586.1|10610.7|10587.3|10609|10585.6|0
1621369500000|2021-05-18 20:25:00|10609.6|10586.2|10609.3|10585.9|10609.6|10586.2|10609|10585.6|0
1621369800000|2021-05-18 20:30:00|10608.7|10585.3|10602.4|10579|10610.5|10587.1|10600.6|10577.2|0
1621370100000|2021-05-18 20:35:00|10602.9|10579.5|10593.5|10570.1|10604.2|10580.8|10591.7|10568.3|0
1621370400000|2021-05-18 20:40:00|10594|10570.6|10596.6|10573.2|10597|10573.6|10592|10568.6|0
1621370700000|2021-05-18 20:45:00|10597|10573.6|10593.9|10570.5|10597.5|10574.1|10592.5|10569.1|0
1621371000000|2021-05-18 20:50:00|10594.3|10570.9|10594.4|10571|10597.6|10574.2|10593.1|10569.7|0
1621371300000|2021-05-18 20:55:00|10594.9|10571.5|10595.2|10571.8|10597.1|10573.7|10594.4|10571|0
1621371600000|2021-05-18 21:00:00|10595.3|10571.9|10596|10572.6|10596.3|10572.9|10595.2|10571.8|0
1621371900000|2021-05-18 21:05:00|10595.8|10572.4|10595.8|10572.4|10596.3|10572.9|10595.6|10572.2|0
1621372200000|2021-05-18 21:10:00|10595.6|10572.2|10595.7|10572.3|10596.3|10572.9|10595.6|10572.2|0
1621372500000|2021-05-18 21:15:00|10596|10572.6|10594.7|10571.3|10596.2|10572.8|10594.7|10571.3|0
1621372800000|2021-05-18 21:20:00|10595.4|10572|10595.3|10571.9|10596|10572.6|10594.7|10571.3|0
1621373100000|2021-05-18 21:25:00|10595.4|10572|10594.8|10571.4|10595.7|10572.3|10593.9|10570.5|0
1621373400000|2021-05-18 21:30:00|10594.4|10571|10594.4|10571|10594.6|10571.2|10593.3|10569.9|0
1621373700000|2021-05-18 21:35:00|10594.3|10570.9|10594.6|10571.2|10594.7|10571.3|10593.9|10570.5|0
1621374000000|2021-05-18 21:40:00|10594.7|10571.3|10594.8|10571.4|10595.1|10571.7|10594.5|10571.1|0
1621374300000|2021-05-18 21:45:00|10594.9|10571.5|10595.9|10572.5|10596|10572.6|10594.5|10571.1|0
1621374600000|2021-05-18 21:50:00|10596.3|10572.9|10596|10572.6|10596.5|10573.1|10595.9|10572.5|0
1621374900000|2021-05-18 21:55:00|10596.1|10572.7|10595.5|10572.1|10596.4|10573|10595.3|10571.9|0
1621375200000|2021-05-18 22:00:00|10594.7|10571.3|10601.2|10577.8|10601.2|10577.8|10594.7|10571.3|0
1621375500000|2021-05-18 22:05:00|10601.4|10578|10602.5|10579.1|10602.5|10579.1|10598.5|10575.1|0
1621375800000|2021-05-18 22:10:00|10603|10579.6|10600.3|10576.9|10603.9|10580.5|10599.8|10576.4|0
1621376100000|2021-05-18 22:15:00|10599.8|10576.4|10599.4|10576|10600.3|10576.9|10598.5|10575.1|0
1621376400000|2021-05-18 22:20:00|10599.8|10576.4|10600.3|10576.9|10601.2|10577.8|10597.6|10574.2|0
1621376700000|2021-05-18 22:25:00|10600.2|10576.8|10599.7|10576.3|10600.8|10577.4|10598.8|10575.4|0
1621377000000|2021-05-18 22:30:00|10600|10576.6|10602.9|10579.5|10603.3|10579.9|10600|10576.6|0
1621377300000|2021-05-18 22:35:00|10602.4|10579|10603.3|10579.9|10604.4|10581|10602.4|10579|0
1621377600000|2021-05-18 22:40:00|10603.5|10580.1|10604.7|10581.3|10605.1|10581.7|10602.9|10579.5|0
1621377900000|2021-05-18 22:45:00|10605.1|10581.7|10605.1|10581.7|10605.6|10582.2|10603.3|10579.9|0
1621378200000|2021-05-18 22:50:00|10604.9|10581.5|10603.8|10580.4|10605.1|10581.7|10602.9|10579.5|0
1621378500000|2021-05-18 22:55:00|10604|10580.6|10601.1|10577.7|10604.2|10580.8|10600.6|10577.2|0
1621378800000|2021-05-18 23:00:00|10601.3|10577.9|10604.2|10580.8|10604.2|10580.8|10601.1|10577.7|0
1621379100000|2021-05-18 23:05:00|10603.8|10580.4|10608.5|10585.1|10609.2|10585.8|10603.8|10580.4|0
1621379400000|2021-05-18 23:10:00|10608.7|10585.3|10608.3|10584.9|10610.5|10587.1|10607.6|10584.2|0
1621379700000|2021-05-18 23:15:00|10607.8|10584.4|10607.4|10584|10608.3|10584.9|10607.4|10584|0
1621380000000|2021-05-18 23:20:00|10607.6|10584.2|10609.2|10585.8|10609.2|10585.8|10607.4|10584|0
1621380300000|2021-05-18 23:25:00|10608.7|10585.3|10607.8|10584.4|10608.7|10585.3|10606.5|10583.1|0
1621380600000|2021-05-18 23:30:00|10608|10584.6|10604.7|10581.3|10608|10584.6|10604.7|10581.3|0
1621380900000|2021-05-18 23:35:00|10604.4|10581|10599.7|10576.3|10604.4|10581|10598.4|10575|0
1621381200000|2021-05-18 23:40:00|10600|10576.6|10596.6|10573.2|10601.5|10578.1|10596.1|10572.7|0
1621381500000|2021-05-18 23:45:00|10597|10573.6|10593|10569.6|10597.7|10574.3|10592.5|10569.1|0
1621381800000|2021-05-18 23:50:00|10593.2|10569.8|10593.4|10570|10593.9|10570.5|10591.2|10567.8|0
1621382100000|2021-05-18 23:55:00|10593.2|10569.8|10586|10562.6|10593.2|10569.8|10586|10562.6|0
1621382400000|2021-05-19 00:00:00|10587.3|10563.9|10582.9|10559.5|10590|10566.6|10582.4|10559|0
1621382700000|2021-05-19 00:05:00|10582.6|10559.2|10585.1|10561.7|10585.6|10562.2|10578.4|10555|0
1621383000000|2021-05-19 00:10:00|10585.6|10562.2|10589.6|10566.2|10590.5|10567.1|10585.1|10561.7|0
1621383300000|2021-05-19 00:15:00|10589.4|10566|10590.2|10566.8|10592.2|10568.8|10585.8|10562.4|0
1621383600000|2021-05-19 00:20:00|10590.3|10566.9|10598|10574.6|10601.6|10578.2|10589.1|10565.7|0
1621383900000|2021-05-19 00:25:00|10598.3|10574.9|10605.1|10581.7|10605.4|10582|10598.3|10574.9|0
1621384200000|2021-05-19 00:30:00|10605.6|10582.2|10602.5|10579.1|10606.9|10583.5|10600.9|10577.5|0
1621384500000|2021-05-19 00:35:00|10602.4|10579|10600.5|10577.1|10602.4|10579|10595.4|10572|0
1621384800000|2021-05-19 00:40:00|10600.7|10577.3|10605.6|10582.2|10606.3|10582.9|10600.5|10577.1|0
1621385100000|2021-05-19 00:45:00|10605.5|10582.1|10609.2|10585.8|10610.7|10587.3|10603.8|10580.4|0
1621385400000|2021-05-19 00:50:00|10609.3|10585.9|10608.5|10585.1|10611.2|10587.8|10608.5|10585.1|0
1621385700000|2021-05-19 00:55:00|10608.3|10584.9|10604.7|10581.3|10610.1|10586.7|10602.3|10578.9|0
1621386000000|2021-05-19 01:00:00|10604.9|10581.5|10611.6|10588.2|10613.2|10589.8|10598.6|10575.2|0
1621386300000|2021-05-19 01:05:00|10613|10589.6|10619.6|10596.2|10620.3|10596.9|10611|10587.6|0
1621386600000|2021-05-19 01:10:00|10618.9|10595.5|10616.7|10593.3|10619.6|10596.2|10614.9|10591.5|0
1621386900000|2021-05-19 01:15:00|10614.7|10591.3|10609.1|10585.7|10615.1|10591.7|10609.1|10585.7|0
1621387200000|2021-05-19 01:20:00|10609.2|10585.8|10602.4|10579|10609.8|10586.4|10599.5|10576.1|0
1621387500000|2021-05-19 01:25:00|10602.2|10578.8|10603.9|10580.5|10605.9|10582.5|10600.9|10577.5|0
1621387800000|2021-05-19 01:30:00|10604|10580.6|10601.7|10578.3|10606.1|10582.7|10601.7|10578.3|0
1621388100000|2021-05-19 01:35:00|10601.9|10578.5|10600.3|10576.9|10603.7|10580.3|10597.6|10574.2|0
1621388400000|2021-05-19 01:40:00|10599.9|10576.5|10607.3|10583.9|10607.3|10583.9|10596.3|10572.9|0
1621388700000|2021-05-19 01:45:00|10607.2|10583.8|10608.2|10584.8|10608.2|10584.8|10602.4|10579|0
1621389000000|2021-05-19 01:50:00|10608.4|10585|10604.2|10580.8|10608.4|10585|10602.3|10578.9|0
1621389300000|2021-05-19 01:55:00|10604.3|10580.9|10607.1|10583.7|10609.1|10585.7|10604.3|10580.9|0
1621389600000|2021-05-19 02:00:00|10607.3|10583.9|10598.4|10575|10607.3|10583.9|10598.2|10574.8|0
1621389900000|2021-05-19 02:05:00|10598.3|10574.9|10602.1|10578.7|10604.7|10581.3|10598.2|10574.8|0
1621390200000|2021-05-19 02:10:00|10602.2|10578.8|10599.4|10576|10602.3|10578.9|10599.1|10575.7|0
1621390500000|2021-05-19 02:15:00|10599.2|10575.8|10598.5|10575.1|10600.5|10577.1|10597.7|10574.3|0
1621390800000|2021-05-19 02:20:00|10598.6|10575.2|10603.6|10580.2|10604|10580.6|10598.5|10575.1|0
1621391100000|2021-05-19 02:25:00|10603.5|10580.1|10604.1|10580.7|10605.7|10582.3|10601.9|10578.5|0
1621391400000|2021-05-19 02:30:00|10604.2|10580.8|10604.1|10580.7|10606|10582.6|10601.6|10578.2|0
1621391700000|2021-05-19 02:35:00|10604.2|10580.8|10604.4|10581|10606.3|10582.9|10604.1|10580.7|0
1621392000000|2021-05-19 02:40:00|10604.3|10580.9|10604.8|10581.4|10604.8|10581.4|10601.9|10578.5|0
1621392300000|2021-05-19 02:45:00|10605|10581.6|10599.9|10576.5|10606.8|10583.4|10599|10575.6|0
1621392600000|2021-05-19 02:50:00|10599.6|10576.2|10593.4|10570|10600.1|10576.7|10590.3|10566.9|0
1621392900000|2021-05-19 02:55:00|10593.2|10569.8|10594|10570.6|10596.2|10572.8|10592.7|10569.3|0
1621393200000|2021-05-19 03:00:00|10592.7|10569.3|10594.2|10570.8|10596.2|10572.8|10591.3|10567.9|0
1621393500000|2021-05-19 03:05:00|10594.1|10570.7|10596|10572.6|10596.2|10572.8|10594|10570.6|0
1621393800000|2021-05-19 03:10:00|10596.1|10572.7|10593.8|10570.4|10597.6|10574.2|10593.7|10570.3|0
1621394100000|2021-05-19 03:15:00|10593.7|10570.3|10596|10572.6|10596|10572.6|10591|10567.6|0
1621394400000|2021-05-19 03:20:00|10596.1|10572.7|10597.3|10573.9|10600|10576.6|10594.3|10570.9|0
1621394700000|2021-05-19 03:25:00|10597.6|10574.2|10597.1|10573.7|10599.6|10576.2|10596.5|10573.1|0
1621395000000|2021-05-19 03:30:00|10597|10573.6|10601.1|10577.7|10601.1|10577.7|10596.9|10573.5|0
1621395300000|2021-05-19 03:35:00|10600.9|10577.5|10600.6|10577.2|10601.1|10577.7|10598.6|10575.2|0
1621395600000|2021-05-19 03:40:00|10600.9|10577.5|10598.9|10575.5|10600.9|10577.5|10596.9|10573.5|0
1621395900000|2021-05-19 03:45:00|10598.7|10575.3|10601|10577.6|10602.9|10579.5|10598.7|10575.3|0
1621396200000|2021-05-19 03:50:00|10600.9|10577.5|10602.9|10579.5|10602.9|10579.5|10600.7|10577.3|0
1621396500000|2021-05-19 03:55:00|10602.8|10579.4|10601.4|10578|10604.2|10580.8|10601.3|10577.9|0
1621396800000|2021-05-19 04:00:00|10601.6|10578.2|10603.8|10580.4|10605.5|10582.1|10599.6|10576.2|0
1621397100000|2021-05-19 04:05:00|10603.6|10580.2|10603.8|10580.4|10604.2|10580.8|10601.8|10578.4|0
1621397400000|2021-05-19 04:10:00|10603.9|10580.5|10603.8|10580.4|10604.2|10580.8|10602.2|10578.8|0
1621397700000|2021-05-19 04:15:00|10604|10580.6|10599.6|10576.2|10604.2|10580.8|10599.6|10576.2|0
1621398000000|2021-05-19 04:20:00|10599.3|10575.9|10599.6|10576.2|10601.3|10577.9|10598.9|10575.5|0
1621398300000|2021-05-19 04:25:00|10599.3|10575.9|10601.1|10577.7|10601.1|10577.7|10598.7|10575.3|0
1621398600000|2021-05-19 04:30:00|10601|10577.6|10599.3|10575.9|10601.3|10577.9|10598.9|10575.5|0
1621398900000|2021-05-19 04:35:00|10599.4|10576|10596.7|10573.3|10600.9|10577.5|10596.3|10572.9|0
1621399200000|2021-05-19 04:40:00|10596.5|10573.1|10592.1|10568.7|10596.8|10573.4|10590.3|10566.9|0
1621399500000|2021-05-19 04:45:00|10591.9|10568.5|10587.2|10563.8|10592.6|10569.2|10586.3|10562.9|0
1621399800000|2021-05-19 04:50:00|10587.4|10564|10589|10565.6|10589|10565.6|10584.5|10561.1|0
1621400100000|2021-05-19 04:55:00|10589.1|10565.7|10591.7|10568.3|10591.9|10568.5|10589.1|10565.7|0
1621400400000|2021-05-19 05:00:00|10591.9|10568.5|10584.9|10561.5|10593.7|10570.3|10584.9|10561.5|0
1621400700000|2021-05-19 05:05:00|10584.8|10561.4|10584.3|10560.9|10585.1|10561.7|10584|10560.6|0
1621401000000|2021-05-19 05:10:00|10584.5|10561.1|10580.2|10556.8|10584.9|10561.5|10579.6|10556.2|0
1621401300000|2021-05-19 05:15:00|10580.1|10556.7|10584.9|10561.5|10584.9|10561.5|10579.8|10556.4|0
1621401600000|2021-05-19 05:20:00|10585.1|10561.7|10585.8|10562.4|10587.6|10564.2|10584.9|10561.5|0
1621401900000|2021-05-19 05:25:00|10585.7|10562.3|10581.2|10557.8|10585.8|10562.4|10581.1|10557.7|0
1621402200000|2021-05-19 05:30:00|10581.1|10557.7|10581.8|10558.4|10584.5|10561.1|10580.2|10556.8|0
1621402500000|2021-05-19 05:35:00|10580.5|10557.1|10586.7|10563.3|10586.7|10563.3|10580.2|10556.8|0
1621402800000|2021-05-19 05:40:00|10586.6|10563.2|10585.4|10562|10588.7|10565.3|10582.9|10559.5|0
1621403100000|2021-05-19 05:45:00|10585.5|10562.1|10584.2|10560.8|10587.4|10564|10583.5|10560.1|0
1621403400000|2021-05-19 05:50:00|10584.1|10560.7|10582.5|10559.1|10584.2|10560.8|10582|10558.6|0
1621403700000|2021-05-19 05:55:00|10582.7|10559.3|10588.3|10564.9|10588.3|10564.9|10582.5|10559.1|0
1621404000000|2021-05-19 06:00:00|10589.6|10566.2|10588.9|10565.5|10593.1|10569.7|10584.9|10561.5|0
1621404300000|2021-05-19 06:05:00|10589.2|10565.8|10586.3|10562.9|10590.3|10566.9|10580.9|10557.5|0
1621404600000|2021-05-19 06:10:00|10584.9|10561.5|10582.7|10559.3|10584.9|10561.5|10580.7|10557.3|0
1621404900000|2021-05-19 06:15:00|10582.6|10559.2|10584.5|10561.1|10585.1|10561.7|10581.4|10558|0
1621405200000|2021-05-19 06:20:00|10584.9|10561.5|10586.8|10563.4|10588.9|10565.5|10583.1|10559.7|0
1621405500000|2021-05-19 06:25:00|10586.7|10563.3|10581.4|10558|10586.7|10563.3|10581.4|10558|0
1621405800000|2021-05-19 06:30:00|10581.2|10557.8|10582.5|10559.1|10586|10562.6|10579.8|10556.4|0
1621406100000|2021-05-19 06:35:00|10582.2|10558.8|10583.8|10560.4|10584.3|10560.9|10575.8|10552.4|0
1621406400000|2021-05-19 06:40:00|10584|10560.6|10598.1|10574.7|10600.8|10577.4|10583.7|10560.3|0
1621406700000|2021-05-19 06:45:00|10598.5|10575.1|10600.7|10577.3|10602.4|10579|10595.6|10572.2|0
1621407000000|2021-05-19 06:50:00|10600.6|10577.2|10598.7|10575.3|10600.7|10577.3|10597.2|10573.8|0
1621407300000|2021-05-19 06:55:00|10598.5|10575.1|10585|10561.6|10598.7|10575.3|10584.9|10561.5|0
1621407600000|2021-05-19 07:00:00|10583.6|10560.2|10563.5|10540.1|10586.1|10562.7|10562|10538.6|0
1621407900000|2021-05-19 07:05:00|10563.4|10540|10560.1|10536.7|10569.7|10546.3|10552.3|10528.9|0
1621408200000|2021-05-19 07:10:00|10559.9|10536.5|10573.5|10550.1|10575.5|10552.1|10556.3|10532.9|0
1621408500000|2021-05-19 07:15:00|10573.4|10550|10584.5|10561.1|10585.7|10562.3|10553.7|10530.3|0
1621408800000|2021-05-19 07:20:00|10584.4|10561|10571.7|10548.3|10584.4|10561|10562.1|10538.7|0
1621409100000|2021-05-19 07:25:00|10571.8|10548.4|10568.5|10545.1|10573.8|10550.4|10560.3|10536.9|0
1621409400000|2021-05-19 07:30:00|10568.4|10545|10564.9|10541.5|10568.8|10545.4|10559.5|10536.1|0
1621409700000|2021-05-19 07:35:00|10565|10541.6|10568.9|10545.5|10572.4|10549|10557.4|10534|0
1621410000000|2021-05-19 07:40:00|10569|10545.6|10575.4|10552|10576.3|10552.9|10561.3|10537.9|0
1621410300000|2021-05-19 07:45:00|10575.2|10551.8|10575.7|10552.3|10575.8|10552.4|10566.3|10542.9|0
1621410600000|2021-05-19 07:50:00|10575.9|10552.5|10557.9|10534.5|10578|10554.6|10556.6|10533.2|0
1621410900000|2021-05-19 07:55:00|10559.2|10535.8|10562.4|10539|10562.4|10539|10551.7|10528.3|0
1621411200000|2021-05-19 08:00:00|10562.1|10538.7|10564.7|10541.3|10565|10541.6|10552.2|10528.8|0
1621411500000|2021-05-19 08:05:00|10563.4|10540|10559.8|10536.4|10570.1|10546.7|10559.3|10535.9|0
1621411800000|2021-05-19 08:10:00|10560|10536.6|10550|10526.6|10566.5|10543.1|10548.3|10524.9|0
1621412100000|2021-05-19 08:15:00|10549.8|10526.4|10543.5|10520.1|10549.8|10526.4|10541.5|10518.1|0
1621412400000|2021-05-19 08:20:00|10543.2|10519.8|10542.5|10519.1|10545.7|10522.3|10538|10514.6|0
1621412700000|2021-05-19 08:25:00|10542.7|10519.3|10538.7|10515.3|10544|10520.6|10534|10510.6|0
1621413000000|2021-05-19 08:30:00|10538.6|10515.2|10539.1|10515.7|10542.7|10519.3|10536.4|10513|0
1621413300000|2021-05-19 08:35:00|10538.5|10515.1|10543.4|10520|10545|10521.6|10535.6|10512.2|0
1621413600000|2021-05-19 08:40:00|10543.2|10519.8|10539|10515.6|10546.5|10523.1|10537.1|10513.7|0
1621413900000|2021-05-19 08:45:00|10538.8|10515.4|10534.7|10511.3|10540.5|10517.1|10529.2|10505.8|0
1621414200000|2021-05-19 08:50:00|10534.8|10511.4|10534.2|10510.8|10534.9|10511.5|10527.1|10503.7|0
1621414500000|2021-05-19 08:55:00|10534|10510.6|10536.7|10513.3|10538.7|10515.3|10532.4|10509|0
1621414800000|2021-05-19 09:00:00|10536.8|10513.4|10551.6|10528.2|10553.4|10530|10536.2|10512.8|0
1621415100000|2021-05-19 09:05:00|10551.8|10528.4|10551.6|10528.2|10554.3|10530.9|10550.5|10527.1|0
1621415400000|2021-05-19 09:10:00|10551.4|10528|10555.2|10531.8|10555.2|10531.8|10551|10527.6|0
1621415700000|2021-05-19 09:15:00|10556.5|10533.1|10566.1|10542.7|10566.1|10542.7|10554.7|10531.3|0
1621416000000|2021-05-19 09:20:00|10564.8|10541.4|10566.5|10543.1|10573|10549.6|10564.1|10540.7|0
1621416300000|2021-05-19 09:25:00|10566.8|10543.4|10574.1|10550.7|10581.7|10558.3|10566.5|10543.1|0
1621416600000|2021-05-19 09:30:00|10573.9|10550.5|10571.9|10548.5|10576.3|10552.9|10569.7|10546.3|0
1621416900000|2021-05-19 09:35:00|10571.7|10548.3|10581.2|10557.8|10581.2|10557.8|10571|10547.6|0
1621417200000|2021-05-19 09:40:00|10581.3|10557.9|10570.1|10546.7|10583|10559.6|10569.9|10546.5|0
1621417500000|2021-05-19 09:45:00|10570|10546.6|10564.5|10541.1|10572|10548.6|10559.6|10536.2|0
1621417800000|2021-05-19 09:50:00|10564.6|10541.2|10558.9|10535.5|10566.6|10543.2|10558.7|10535.3|0
1621418100000|2021-05-19 09:55:00|10558.8|10535.4|10552.2|10528.8|10558.8|10535.4|10550|10526.6|0
1621418400000|2021-05-19 10:00:00|10552.4|10529|10556.9|10533.5|10557.2|10533.8|10550.9|10527.5|0
1621418700000|2021-05-19 10:05:00|10556.7|10533.3|10551.8|10528.4|10557.8|10534.4|10550.2|10526.8|0
1621419000000|2021-05-19 10:10:00|10551.9|10528.5|10550.4|10527|10554.7|10531.3|10549.5|10526.1|0
1621419300000|2021-05-19 10:15:00|10551.8|10528.4|10556|10532.6|10557.8|10534.4|10549.1|10525.7|0
1621419600000|2021-05-19 10:20:00|10555.9|10532.5|10558.9|10535.5|10559|10535.6|10553.8|10530.4|0
1621419900000|2021-05-19 10:25:00|10558.7|10535.3|10557.1|10533.7|10560.4|10537|10554|10530.6|0
1621420200000|2021-05-19 10:30:00|10557|10533.6|10550.9|10527.5|10557.1|10533.7|10550.5|10527.1|0
1621420500000|2021-05-19 10:35:00|10551.1|10527.7|10552.9|10529.5|10556|10532.6|10550.8|10527.4|0
1621420800000|2021-05-19 10:40:00|10553|10529.6|10554.9|10531.5|10556.5|10533.1|10552.4|10529|0
1621421100000|2021-05-19 10:45:00|10554.7|10531.3|10555.6|10532.2|10558|10534.6|10553.6|10530.2|0
1621421400000|2021-05-19 10:50:00|10556.9|10533.5|10559.4|10536|10560.3|10536.9|10555.4|10532|0
1621421700000|2021-05-19 10:55:00|10559.3|10535.9|10558.5|10535.1|10560.9|10537.5|10554.9|10531.5|0
1621422000000|2021-05-19 11:00:00|10557.1|10533.7|10557.2|10533.8|10562.1|10538.7|10551.8|10528.4|0
1621422300000|2021-05-19 11:05:00|10557.5|10534.1|10551.9|10528.5|10559.2|10535.8|10549.9|10526.5|0
1621422600000|2021-05-19 11:10:00|10553.2|10529.8|10554.8|10531.4|10554.8|10531.4|10549.9|10526.5|0
1621422900000|2021-05-19 11:15:00|10554.6|10531.2|10534.6|10511.2|10554.6|10531.2|10534.3|10510.9|0
1621423200000|2021-05-19 11:20:00|10534.8|10511.4|10534.1|10510.7|10538.8|10515.4|10531.7|10508.3|0
1621423500000|2021-05-19 11:25:00|10535.5|10512.1|10533|10509.6|10536.8|10513.4|10527.2|10503.8|0
1621423800000|2021-05-19 11:30:00|10532.8|10509.4|10517.9|10494.5|10532.8|10509.4|10517.7|10494.3|0
1621424100000|2021-05-19 11:35:00|10518|10494.6|10520.2|10496.8|10521.5|10498.1|10515.9|10492.5|0
1621424400000|2021-05-19 11:40:00|10520.1|10496.7|10513.5|10490.1|10520.1|10496.7|10513|10489.6|0
1621424700000|2021-05-19 11:45:00|10513.3|10489.9|10522.4|10499|10522.6|10499.2|10513|10489.6|0
1621425000000|2021-05-19 11:50:00|10522.6|10499.2|10513.9|10490.5|10524.4|10501|10511.2|10487.8|0
1621425300000|2021-05-19 11:55:00|10514|10490.6|10512.3|10488.9|10516.1|10492.7|10509.3|10485.9|0
1621425600000|2021-05-19 12:00:00|10512.2|10488.8|10520.7|10497.3|10522.1|10498.7|10511.2|10487.8|0
1621425900000|2021-05-19 12:05:00|10520.6|10497.2|10530.1|10506.7|10531.5|10508.1|10519.7|10496.3|0
1621426200000|2021-05-19 12:10:00|10530|10506.6|10523.4|10500|10530.1|10506.7|10521.5|10498.1|0
1621426500000|2021-05-19 12:15:00|10523.5|10500.1|10525.5|10502.1|10527|10503.6|10522.8|10499.4|0
1621426800000|2021-05-19 12:20:00|10525.6|10502.2|10519.7|10496.3|10527.9|10504.5|10519.7|10496.3|0
1621427100000|2021-05-19 12:25:00|10519.4|10496|10520.8|10497.4|10522.5|10499.1|10518.5|10495.1|0
1621427400000|2021-05-19 12:30:00|10520.5|10497.1|10510.1|10486.7|10522.5|10499.1|10509.4|10486|0
1621427700000|2021-05-19 12:35:00|10511.4|10488|10508.1|10484.7|10513.6|10490.2|10505.8|10482.4|0
1621428000000|2021-05-19 12:40:00|10508.6|10485.2|10504.3|10480.9|10511|10487.6|10504.1|10480.7|0
1621428300000|2021-05-19 12:45:00|10504.6|10481.2|10503.9|10480.5|10508.4|10485|10502|10478.6|0
1621428600000|2021-05-19 12:50:00|10503.7|10480.3|10494.5|10471.1|10504.1|10480.7|10494.5|10471.1|0
1621428900000|2021-05-19 12:55:00|10494.3|10470.9|10482.9|10459.5|10494.5|10471.1|10480.5|10457.1|0
1621429200000|2021-05-19 13:00:00|10482.7|10459.3|10483.9|10460.5|10483.9|10460.5|10478.9|10455.5|0
1621429500000|2021-05-19 13:05:00|10484|10460.6|10491|10467.6|10493.5|10470.1|10483.9|10460.5|0
1621429800000|2021-05-19 13:10:00|10490.8|10467.4|10483.9|10460.5|10490.8|10467.4|10480.1|10456.7|0
1621430100000|2021-05-19 13:15:00|10485.2|10461.8|10491.5|10468.1|10493.3|10469.9|10481.6|10458.2|0
1621430400000|2021-05-19 13:20:00|10491.7|10468.3|10495|10471.6|10495.7|10472.3|10491.7|10468.3|0
1621430700000|2021-05-19 13:25:00|10494.8|10471.4|10493|10469.6|10496.8|10473.4|10491.3|10467.9|0
1621431000000|2021-05-19 13:30:00|10493.3|10469.9|10528.2|10504.8|10529|10505.6|10486.1|10462.7|0
1621431300000|2021-05-19 13:35:00|10528.6|10505.2|10516.5|10493.1|10537.9|10514.5|10515.8|10492.4|0
1621431600000|2021-05-19 13:40:00|10516.6|10493.2|10543.9|10520.5|10544|10520.6|10506|10482.6|0
1621431900000|2021-05-19 13:45:00|10542.5|10519.1|10535.2|10511.8|10547.1|10523.7|10528.4|10505|0
1621432200000|2021-05-19 13:50:00|10535.1|10511.7|10545.4|10522|10557.4|10534|10535|10511.6|0
1621432500000|2021-05-19 13:55:00|10544.7|10521.3|10544.5|10521.1|10559.4|10536|10533.3|10509.9|0
1621432800000|2021-05-19 14:00:00|10544.4|10521|10511.9|10488.5|10548.8|10525.4|10511.4|10488|0
1621433100000|2021-05-19 14:05:00|10512.6|10489.2|10507.3|10483.9|10516.9|10493.5|10500.3|10476.9|0
1621433400000|2021-05-19 14:10:00|10507.4|10484|10504.1|10480.7|10515.4|10492|10502.1|10478.7|0
1621433700000|2021-05-19 14:15:00|10508.3|10484.9|10518.9|10495.5|10523.3|10499.9|10491.4|10468|0
1621434000000|2021-05-19 14:20:00|10519.5|10496.1|10525.2|10501.8|10532.9|10509.5|10515.1|10491.7|0
1621434300000|2021-05-19 14:25:00|10525.3|10501.9|10554.6|10531.2|10555.9|10532.5|10522.6|10499.2|0
1621434600000|2021-05-19 14:30:00|10554.4|10531|10552.2|10528.8|10560|10536.6|10544.6|10521.2|0
1621434900000|2021-05-19 14:35:00|10552.3|10528.9|10538.6|10515.2|10558.8|10535.4|10538.6|10515.2|0
1621435200000|2021-05-19 14:40:00|10538.5|10515.1|10556.7|10533.3|10558.7|10535.3|10535.5|10512.1|0
1621435500000|2021-05-19 14:45:00|10557.4|10534|10565.1|10541.7|10567|10543.6|10556.2|10532.8|0
1621435800000|2021-05-19 14:50:00|10565|10541.6|10578|10554.6|10581.5|10558.1|10564.3|10540.9|0
1621436100000|2021-05-19 14:55:00|10577.9|10554.5|10567.2|10543.8|10579.7|10556.3|10566.2|10542.8|0
1621436400000|2021-05-19 15:00:00|10567|10543.6|10557.6|10534.2|10567.1|10543.7|10556.7|10533.3|0
1621436700000|2021-05-19 15:05:00|10557.5|10534.1|10582.4|10559|10584.5|10561.1|10557.5|10534.1|0
1621437000000|2021-05-19 15:10:00|10582.3|10558.9|10585.1|10561.7|10591.4|10568|10576.7|10553.3|0
1621437300000|2021-05-19 15:15:00|10584.4|10561|10577.2|10553.8|10587.6|10564.2|10573.7|10550.3|0
1621437600000|2021-05-19 15:20:00|10577.3|10553.9|10590.2|10566.8|10595.5|10572.1|10575.2|10551.8|0
1621437900000|2021-05-19 15:25:00|10590.1|10566.7|10579.1|10555.7|10590.3|10566.9|10578.8|10555.4|0
1621438200000|2021-05-19 15:30:00|10579|10555.6|10575.3|10551.9|10583.4|10560|10572.9|10549.5|0
1621438500000|2021-05-19 15:35:00|10576.6|10553.2|10592|10568.6|10592.4|10569|10574.1|10550.7|0
1621438800000|2021-05-19 15:40:00|10591.9|10568.5|10579|10555.6|10593.6|10570.2|10573.2|10549.8|0
1621439100000|2021-05-19 15:45:00|10579.1|10555.7|10579.6|10556.2|10581.1|10557.7|10575.1|10551.7|0
1621439400000|2021-05-19 15:50:00|10579.8|10556.4|10581.5|10558.1|10586.7|10563.3|10577.9|10554.5|0
1621439700000|2021-05-19 15:55:00|10581.6|10558.2|10594.5|10571.1|10597.1|10573.7|10581.6|10558.2|0
1621440000000|2021-05-19 16:00:00|10594.4|10571|10579.8|10556.4|10594.5|10571.1|10579.6|10556.2|0
1621440300000|2021-05-19 16:05:00|10578.4|10555|10581.8|10558.4|10583.9|10560.5|10577.4|10554|0
1621440600000|2021-05-19 16:10:00|10581.9|10558.5|10590.8|10567.4|10591.5|10568.1|10581.9|10558.5|0
1621440900000|2021-05-19 16:15:00|10590.7|10567.3|10594.9|10571.5|10598.5|10575.1|10590.6|10567.2|0
1621441200000|2021-05-19 16:20:00|10594.8|10571.4|10597.4|10574|10597.7|10574.3|10588.1|10564.7|0
1621441500000|2021-05-19 16:25:00|10597.5|10574.1|10590.3|10566.9|10597.5|10574.1|10589.5|10566.1|0
1621441800000|2021-05-19 16:30:00|10590.4|10567|10591.9|10568.5|10595.6|10572.2|10590.4|10567|0
1621442100000|2021-05-19 16:35:00|10592|10568.6|10593.5|10570.1|10595.9|10572.5|10587.2|10563.8|0
1621442400000|2021-05-19 16:40:00|10593.6|10570.2|10593.3|10569.9|10600.1|10576.7|10592.6|10569.2|0
1621442700000|2021-05-19 16:45:00|10593.1|10569.7|10592.9|10569.5|10595.8|10572.4|10589.1|10565.7|0
1621443000000|2021-05-19 16:50:00|10593|10569.6|10593.3|10569.9|10594.7|10571.3|10591|10567.6|0
1621443300000|2021-05-19 16:55:00|10593.2|10569.8|10590.7|10567.3|10598.6|10575.2|10589.9|10566.5|0
1621443600000|2021-05-19 17:00:00|10590.8|10567.4|10595.4|10572|10599.9|10576.5|10590.1|10566.7|0
1621443900000|2021-05-19 17:05:00|10595.3|10571.9|10608.5|10585.1|10610|10586.6|10595.3|10571.9|0
1621444200000|2021-05-19 17:10:00|10608.6|10585.2|10613.9|10590.5|10617.2|10593.8|10608.5|10585.1|0
1621444500000|2021-05-19 17:15:00|10614|10590.6|10604|10580.6|10615|10591.6|10602.7|10579.3|0
1621444800000|2021-05-19 17:20:00|10604.1|10580.7|10594|10570.6|10604.2|10580.8|10594|10570.6|0
1621445100000|2021-05-19 17:25:00|10593.9|10570.5|10598.9|10575.5|10599.2|10575.8|10592.8|10569.4|0
1621445400000|2021-05-19 17:30:00|10599.1|10575.7|10587.3|10563.9|10599.2|10575.8|10586.7|10563.3|0
1621445700000|2021-05-19 17:35:00|10587.2|10563.8|10590.6|10567.2|10591.7|10568.3|10580.3|10556.9|0
1621446000000|2021-05-19 17:40:00|10590.5|10567.1|10588.2|10564.8|10590.6|10567.2|10585.7|10562.3|0
1621446300000|2021-05-19 17:45:00|10588.1|10564.7|10592.6|10569.2|10592.7|10569.3|10586.4|10563|0
1621446600000|2021-05-19 17:50:00|10592.7|10569.3|10594.2|10570.8|10595.9|10572.5|10591|10567.6|0
1621446900000|2021-05-19 17:55:00|10594.1|10570.7|10588.3|10564.9|10596.2|10572.8|10588.2|10564.8|0
1621447200000|2021-05-19 18:00:00|10588.4|10565|10566.5|10543.1|10600.7|10577.3|10564.4|10541|0
1621447500000|2021-05-19 18:05:00|10566.8|10543.4|10565.2|10541.8|10566.9|10543.5|10547.9|10524.5|0
1621447800000|2021-05-19 18:10:00|10565.1|10541.7|10555.7|10532.3|10568.8|10545.4|10547.8|10524.4|0
1621448100000|2021-05-19 18:15:00|10555.5|10532.1|10562.6|10539.2|10563.3|10539.9|10544.2|10520.8|0
1621448400000|2021-05-19 18:20:00|10562.7|10539.3|10596.5|10573.1|10611.3|10587.9|10562.7|10539.3|0
1621448700000|2021-05-19 18:25:00|10595.8|10572.4|10598.9|10575.5|10602|10578.6|10592.9|10569.5|0
1621449000000|2021-05-19 18:30:00|10598.8|10575.4|10589.7|10566.3|10609.7|10586.3|10589.3|10565.9|0
1621449300000|2021-05-19 18:35:00|10589.8|10566.4|10574|10550.6|10592.4|10569|10571.9|10548.5|0
1621449600000|2021-05-19 18:40:00|10573.9|10550.5|10568.9|10545.5|10575.9|10552.5|10567.9|10544.5|0
1621449900000|2021-05-19 18:45:00|10568.8|10545.4|10562.7|10539.3|10572.6|10549.2|10560.9|10537.5|0
1621450200000|2021-05-19 18:50:00|10562.2|10538.8|10571|10547.6|10571.3|10547.9|10561|10537.6|0
1621450500000|2021-05-19 18:55:00|10571.1|10547.7|10572.2|10548.8|10585.7|10562.3|10566.3|10542.9|0
1621450800000|2021-05-19 19:00:00|10572.3|10548.9|10569.6|10546.2|10572.3|10548.9|10561.5|10538.1|0
1621451100000|2021-05-19 19:05:00|10569.8|10546.4|10585.6|10562.2|10586.2|10562.8|10568.8|10545.4|0
1621451400000|2021-05-19 19:10:00|10584.1|10560.7|10589.1|10565.7|10592|10568.6|10581.7|10558.3|0
1621451700000|2021-05-19 19:15:00|10588.9|10565.5|10587.9|10564.5|10593.7|10570.3|10587.1|10563.7|0
1621452000000|2021-05-19 19:20:00|10587.8|10564.4|10598|10574.6|10601.4|10578|10584.3|10560.9|0
1621452300000|2021-05-19 19:25:00|10597.9|10574.5|10601.7|10578.3|10604.3|10580.9|10593.2|10569.8|0
1621452600000|2021-05-19 19:30:00|10602.2|10578.8|10593.5|10570.1|10602.3|10578.9|10587.4|10564|0
1621452900000|2021-05-19 19:35:00|10593.4|10570|10592.2|10568.8|10595|10571.6|10590.1|10566.7|0
1621453200000|2021-05-19 19:40:00|10591.6|10568.2|10587.1|10563.7|10593.1|10569.7|10586.3|10562.9|0
1621453500000|2021-05-19 19:45:00|10587|10563.6|10580.7|10557.3|10589.6|10566.2|10577.1|10553.7|0
1621453800000|2021-05-19 19:50:00|10580.4|10557|10596.7|10573.3|10597.8|10574.4|10580.4|10557|0
1621454100000|2021-05-19 19:55:00|10596.8|10573.4|10607.1|10583.7|10607.1|10583.7|10593.9|10570.5|0
1621454400000|2021-05-19 20:00:00|10606.2|10582.8|10602.6|10579.2|10608.9|10585.5|10600.8|10577.4|0
1621454700000|2021-05-19 20:05:00|10603.1|10579.7|10599.9|10576.5|10604.9|10581.5|10599.5|10576.1|0
1621455000000|2021-05-19 20:10:00|10598.3|10574.9|10597.8|10574.4|10599|10575.6|10595|10571.6|0
1621455300000|2021-05-19 20:15:00|10597.6|10574.2|10597.8|10574.4|10597.8|10574.4|10596.9|10573.5|0
1621455600000|2021-05-19 20:20:00|10598.2|10574.8|10598.3|10574.9|10598.4|10575|10597.8|10574.4|0
1621455900000|2021-05-19 20:25:00|10598.2|10574.8|10597.8|10574.4|10598.2|10574.8|10597.8|10574.4|0
1621456200000|2021-05-19 20:30:00|10597.7|10574.3|10595.2|10571.8|10598.3|10574.9|10594.3|10570.9|0
1621456500000|2021-05-19 20:35:00|10595.6|10572.2|10594.3|10570.9|10598.8|10575.4|10594.3|10570.9|0
1621456800000|2021-05-19 20:40:00|10594.7|10571.3|10597|10573.6|10597.4|10574|10592.5|10569.1|0
1621457100000|2021-05-19 20:45:00|10597.4|10574|10597.9|10574.5|10597.9|10574.5|10595.6|10572.2|0
1621457400000|2021-05-19 20:50:00|10597.4|10574|10597.9|10574.5|10598.8|10575.4|10595.2|10571.8|0
1621457700000|2021-05-19 20:55:00|10598.3|10574.9|10598.5|10575.1|10598.8|10575.4|10596.5|10573.1|0
1621458000000|2021-05-19 21:00:00|10598.6|10575.2|10599|10575.6|10599.2|10575.8|10598.5|10575.1|0
1621458300000|2021-05-19 21:05:00|10598.9|10575.5|10598.7|10575.3|10598.9|10575.5|10598.6|10575.2|0
1621458600000|2021-05-19 21:10:00|10599|10575.6|10599|10575.6|10599.1|10575.7|10598.7|10575.3|0
1621458900000|2021-05-19 21:15:00|10599.4|10576|10599.5|10576.1|10599.6|10576.2|10599|10575.6|0
1621459200000|2021-05-19 21:20:00|10599.1|10575.7|10593.5|10570.1|10599.3|10575.9|10593.4|10570|0
1621459500000|2021-05-19 21:25:00|10594.1|10570.7|10593.7|10570.3|10594.1|10570.7|10593.2|10569.8|0
1621459800000|2021-05-19 21:30:00|10593.9|10570.5|10594.3|10570.9|10594.3|10570.9|10593.9|10570.5|0
1621460100000|2021-05-19 21:35:00|10594.2|10570.8|10594.4|10571|10594.4|10571|10594.1|10570.7|0
1621460400000|2021-05-19 21:40:00|10594.3|10570.9|10594.7|10571.3|10595.1|10571.7|10594.3|10570.9|0
1621460700000|2021-05-19 21:45:00|10594.8|10571.4|10595.1|10571.7|10595.2|10571.8|10594|10570.6|0
1621461000000|2021-05-19 21:50:00|10595|10571.6|10595|10571.6|10595|10571.6|10595|10571.6|0
1621461300000|2021-05-19 21:55:00|10595.2|10571.8|10595.8|10572.4|10595.8|10572.4|10594.4|10571|0
1621461600000|2021-05-19 22:00:00|10593.4|10570|10595|10571.6|10596.8|10573.4|10593|10569.6|0
1621461900000|2021-05-19 22:05:00|10594.6|10571.2|10592.3|10568.9|10594.6|10571.2|10587.4|10564|0
1621462200000|2021-05-19 22:10:00|10592.8|10569.4|10590.5|10567.1|10593.2|10569.8|10588.7|10565.3|0
1621462500000|2021-05-19 22:15:00|10590.3|10566.9|10590.1|10566.7|10590.5|10567.1|10588.9|10565.5|0
1621462800000|2021-05-19 22:20:00|10590.5|10567.1|10588.7|10565.3|10592.8|10569.4|10588.7|10565.3|0
1621463100000|2021-05-19 22:25:00|10589.2|10565.8|10588.3|10564.9|10589.6|10566.2|10587.8|10564.4|0
1621463400000|2021-05-19 22:30:00|10588.7|10565.3|10589.6|10566.2|10590.5|10567.1|10588.5|10565.1|0
1621463700000|2021-05-19 22:35:00|10589.2|10565.8|10589.6|10566.2|10589.6|10566.2|10588|10564.6|0
1621464000000|2021-05-19 22:40:00|10589.4|10566|10588.7|10565.3|10590.1|10566.7|10587.8|10564.4|0
1621464300000|2021-05-19 22:45:00|10588.3|10564.9|10585.6|10562.2|10588.3|10564.9|10584.7|10561.3|0
1621464600000|2021-05-19 22:50:00|10585.1|10561.7|10581.1|10557.7|10585.1|10561.7|10580.6|10557.2|0
1621464900000|2021-05-19 22:55:00|10581.5|10558.1|10580.4|10557|10584|10560.6|10580|10556.6|0
1621465200000|2021-05-19 23:00:00|10580|10556.6|10581.3|10557.9|10582.2|10558.8|10580|10556.6|0
1621465500000|2021-05-19 23:05:00|10580.9|10557.5|10582.7|10559.3|10584|10560.6|10580.9|10557.5|0
1621465800000|2021-05-19 23:10:00|10582.4|10559|10580.4|10557|10582.4|10559|10580|10556.6|0
1621466100000|2021-05-19 23:15:00|10580|10556.6|10583.6|10560.2|10583.6|10560.2|10580|10556.6|0
1621466400000|2021-05-19 23:20:00|10584.5|10561.1|10580.4|10557|10584.5|10561.1|10580|10556.6|0
1621466700000|2021-05-19 23:25:00|10580|10556.6|10580.4|10557|10581.3|10557.9|10580|10556.6|0
1621467000000|2021-05-19 23:30:00|10580.9|10557.5|10579.4|10556|10582.2|10558.8|10579|10555.6|0
1621467300000|2021-05-19 23:35:00|10579|10555.6|10578.1|10554.7|10579.4|10556|10577.6|10554.2|0
1621467600000|2021-05-19 23:40:00|10577.6|10554.2|10577.6|10554.2|10578.1|10554.7|10577.6|10554.2|0
1621467900000|2021-05-19 23:45:00|10578.1|10554.7|10580.3|10556.9|10580.3|10556.9|10577.6|10554.2|0
1621468200000|2021-05-19 23:50:00|10579.9|10556.5|10578.5|10555.1|10580.8|10557.4|10577.6|10554.2|0
1621468500000|2021-05-19 23:55:00|10579|10555.6|10579.4|10556|10581.2|10557.8|10578.5|10555.1|0
1621468800000|2021-05-20 00:00:00|10579.9|10556.5|10580|10556.6|10581.2|10557.8|10577.6|10554.2|0
1621469100000|2021-05-20 00:05:00|10580.5|10557.1|10586.6|10563.2|10588.4|10565|10580.5|10557.1|0
1621469400000|2021-05-20 00:10:00|10587|10563.6|10586.6|10563.2|10587.5|10564.1|10583.9|10560.5|0
1621469700000|2021-05-20 00:15:00|10587|10563.6|10599.5|10576.1|10601.3|10577.9|10586.1|10562.7|0
1621470000000|2021-05-20 00:20:00|10599.7|10576.3|10598.6|10575.2|10601.3|10577.9|10597.7|10574.3|0
1621470300000|2021-05-20 00:25:00|10598.5|10575.1|10602.8|10579.4|10603|10579.6|10598.3|10574.9|0
1621470600000|2021-05-20 00:30:00|10603|10579.6|10610.7|10587.3|10610.7|10587.3|10602.8|10579.4|0
1621470900000|2021-05-20 00:35:00|10610.9|10587.5|10608.8|10585.4|10611.1|10587.7|10608.2|10584.8|0
1621471200000|2021-05-20 00:40:00|10609|10585.6|10608.5|10585.1|10610.1|10586.7|10608.3|10584.9|0
1621471500000|2021-05-20 00:45:00|10608.3|10584.9|10603.4|10580|10610.6|10587.2|10603.4|10580|0
1621471800000|2021-05-20 00:50:00|10603.6|10580.2|10598.9|10575.5|10603.6|10580.2|10595.3|10571.9|0
1621472100000|2021-05-20 00:55:00|10598.7|10575.3|10596.9|10573.5|10598.9|10575.5|10594.6|10571.2|0
1621472400000|2021-05-20 01:00:00|10597.1|10573.7|10596.9|10573.5|10601.1|10577.7|10595.3|10571.9|0
1621472700000|2021-05-20 01:05:00|10597.1|10573.7|10590.4|10567|10600.7|10577.3|10589.7|10566.3|0
1621473000000|2021-05-20 01:10:00|10590.1|10566.7|10589.7|10566.3|10591.9|10568.5|10587.8|10564.4|0
1621473300000|2021-05-20 01:15:00|10587.4|10564|10555.3|10549.3|10590.3|10584.3|10552.3|10546.3|1528
1621473600000|2021-05-20 01:20:00|10554.3|10548.3|10563.3|10557.3|10566.3|10560.3|10550.3|10544.3|1203
1621473900000|2021-05-20 01:25:00|10562.3|10556.3|10557.3|10551.3|10565.3|10559.3|10552.3|10546.3|578
1621474200000|2021-05-20 01:30:00|10555.3|10549.3|10588.3|10582.3|10602.3|10596.3|10549.3|10543.3|3119
1621474500000|2021-05-20 01:35:00|10589.3|10583.3|10632.3|10626.3|10635.3|10629.3|10588.3|10582.3|1977
1621474800000|2021-05-20 01:40:00|10631.3|10625.3|10617.3|10611.3|10636.3|10630.3|10613.3|10607.3|1580
1621475100000|2021-05-20 01:45:00|10618.3|10612.3|10634.3|10628.3|10640.3|10634.3|10605.3|10599.3|1727
1621475400000|2021-05-20 01:50:00|10635.3|10629.3|10635.3|10629.3|10636.3|10630.3|10620.3|10614.3|843
1621475700000|2021-05-20 01:55:00|10634.3|10628.3|10610.3|10604.3|10641.3|10635.3|10608.3|10602.3|1038
1621476000000|2021-05-20 02:00:00|10611.3|10605.3|10607.3|10601.3|10619.3|10613.3|10600.3|10594.3|972
1621476300000|2021-05-20 02:05:00|10608.3|10602.3|10592.3|10586.3|10616.3|10610.3|10588.3|10582.3|1066
1621476600000|2021-05-20 02:10:00|10591.3|10585.3|10579.3|10573.3|10606.3|10600.3|10577.3|10571.3|1044
1621476900000|2021-05-20 02:15:00|10581.3|10575.3|10579.3|10573.3|10587.3|10581.3|10570.3|10564.3|1360
1621477200000|2021-05-20 02:20:00|10578.3|10572.3|10583.3|10577.3|10584.3|10578.3|10566.3|10560.3|780
1621477500000|2021-05-20 02:25:00|10582.3|10576.3|10566.3|10560.3|10582.3|10576.3|10564.3|10558.3|782
1621477800000|2021-05-20 02:30:00|10565.3|10559.3|10568.3|10562.3|10570.3|10564.3|10561.3|10555.3|991
1621478100000|2021-05-20 02:35:00|10567.3|10561.3|10571.3|10565.3|10577.3|10571.3|10564.3|10558.3|830
1621478400000|2021-05-20 02:40:00|10568.3|10562.3|10579.3|10573.3|10580.3|10574.3|10560.3|10554.3|692
1621478700000|2021-05-20 02:45:00|10578.3|10572.3|10586.3|10580.3|10591.3|10585.3|10574.3|10568.3|466
1621479000000|2021-05-20 02:50:00|10587.3|10581.3|10573.3|10567.3|10588.3|10582.3|10573.3|10567.3|556
1621479300000|2021-05-20 02:55:00|10574.3|10568.3|10563.3|10557.3|10580.3|10574.3|10557.3|10551.3|630
1621479600000|2021-05-20 03:00:00|10562.3|10556.3|10569.3|10563.3|10570.3|10564.3|10558.3|10552.3|512
1621479900000|2021-05-20 03:05:00|10568.3|10562.3|10573.3|10567.3|10577.3|10571.3|10564.3|10558.3|387
1621480200000|2021-05-20 03:10:00|10574.3|10568.3|10581.3|10575.3|10583.3|10577.3|10572.3|10566.3|316
1621480500000|2021-05-20 03:15:00|10582.3|10576.3|10589.3|10583.3|10595.3|10589.3|10581.3|10575.3|501
1621480800000|2021-05-20 03:20:00|10590.3|10584.3|10602.3|10596.3|10605.3|10599.3|10585.3|10579.3|399
1621481100000|2021-05-20 03:25:00|10603.3|10597.3|10603.3|10597.3|10612.3|10606.3|10600.3|10594.3|393
1621481400000|2021-05-20 03:30:00|10604.3|10598.3|10609.3|10603.3|10609.3|10603.3|10599.3|10593.3|272
1621481700000|2021-05-20 03:35:00|10608.3|10602.3|10608.3|10602.3|10614.3|10608.3|10607.3|10601.3|306
1621482000000|2021-05-20 03:40:00|10609.3|10603.3|10613.3|10607.3|10614.3|10608.3|10603.3|10597.3|338
1621482300000|2021-05-20 03:45:00|10614.3|10608.3|10608.3|10602.3|10615.3|10609.3|10608.3|10602.3|308
1621482600000|2021-05-20 03:50:00|10607.3|10601.3|10614.3|10608.3|10615.3|10609.3|10607.3|10601.3|302
1621482900000|2021-05-20 03:55:00|10613.3|10607.3|10613.3|10607.3|10617.3|10611.3|10611.3|10605.3|308
1621483200000|2021-05-20 04:00:00|10623.8|10600.4|10624.2|10600.8|10626.4|10603|10623|10599.6|0
1621483500000|2021-05-20 04:05:00|10624.1|10600.7|10624.8|10601.4|10625|10601.6|10622.3|10598.9|0
1621483800000|2021-05-20 04:10:00|10625|10601.6|10627.1|10603.7|10627.5|10604.1|10625|10601.6|0
1621484100000|2021-05-20 04:15:00|10627.3|10603.9|10628.3|10604.9|10630.1|10606.7|10627|10603.6|0
1621484400000|2021-05-20 04:20:00|10628.5|10605.1|10631.2|10607.8|10631.2|10607.8|10628.5|10605.1|0
1621484700000|2021-05-20 04:25:00|10631.9|10608.5|10633|10609.6|10633.4|10610|10631|10607.6|0
1621485000000|2021-05-20 04:30:00|10633.1|10609.7|10634.1|10610.7|10635|10611.6|10633|10609.6|0
1621485300000|2021-05-20 04:35:00|10634.8|10611.4|10635|10611.6|10635|10611.6|10633.2|10609.8|0
1621485600000|2021-05-20 04:40:00|10634.8|10611.4|10632.6|10609.2|10635|10611.6|10631.9|10608.5|0
1621485900000|2021-05-20 04:45:00|10632.4|10609|10635.5|10612.1|10635.7|10612.3|10631.7|10608.3|0
1621486200000|2021-05-20 04:50:00|10635.3|10611.9|10635.7|10612.3|10635.7|10612.3|10635.3|10611.9|0
1621486500000|2021-05-20 04:55:00|10635.5|10612.1|10625.5|10602.1|10635.9|10612.5|10625.5|10602.1|0
1621486800000|2021-05-20 05:00:00|10625.7|10602.3|10609.3|10603.3|10625.7|10606.3|10594.3|10588.3|1026
1621487100000|2021-05-20 05:05:00|10610.3|10604.3|10606.3|10600.3|10617.3|10611.3|10604.3|10598.3|404
1621487400000|2021-05-20 05:10:00|10605.3|10599.3|10599.3|10593.3|10608.3|10602.3|10598.3|10592.3|364
1621487700000|2021-05-20 05:15:00|10598.3|10592.3|10589.3|10583.3|10600.3|10594.3|10587.3|10581.3|416
1621488000000|2021-05-20 05:20:00|10588.3|10582.3|10604.3|10598.3|10608.3|10602.3|10588.3|10582.3|510
1621488300000|2021-05-20 05:25:00|10605.3|10599.3|10610.3|10604.3|10615.3|10609.3|10604.3|10598.3|604
1621488600000|2021-05-20 05:30:00|10611.3|10605.3|10618.3|10612.3|10621.3|10615.3|10609.3|10603.3|566
1621488900000|2021-05-20 05:35:00|10620.3|10614.3|10621.3|10615.3|10623.3|10617.3|10614.3|10608.3|509
1621489200000|2021-05-20 05:40:00|10622.3|10616.3|10624.3|10618.3|10625.3|10619.3|10614.3|10608.3|431
1621489500000|2021-05-20 05:45:00|10625.3|10619.3|10633.3|10627.3|10633.3|10627.3|10624.3|10618.3|357
1621489800000|2021-05-20 05:50:00|10632.3|10626.3|10639.3|10633.3|10639.3|10633.3|10626.3|10620.3|404
1621490100000|2021-05-20 05:55:00|10638.3|10632.3|10643.3|10637.3|10646.3|10640.3|10638.3|10632.3|476
1621490400000|2021-05-20 06:00:00|10642.3|10636.3|10634.3|10628.3|10643.3|10637.3|10629.3|10623.3|704
1621490700000|2021-05-20 06:05:00|10633.3|10627.3|10646.3|10640.3|10650.3|10644.3|10632.3|10626.3|515
1621491000000|2021-05-20 06:10:00|10647.3|10641.3|10651.3|10645.3|10655.3|10649.3|10647.3|10641.3|478
1621491300000|2021-05-20 06:15:00|10652.3|10646.3|10650.3|10644.3|10653.3|10647.3|10644.3|10638.3|548
1621491600000|2021-05-20 06:20:00|10651.3|10645.3|10639.3|10633.3|10652.3|10646.3|10638.3|10632.3|401
1621491900000|2021-05-20 06:25:00|10638.3|10632.3|10649.3|10643.3|10651.3|10645.3|10637.3|10631.3|361
1621492200000|2021-05-20 06:30:00|10648.3|10642.3|10645.3|10639.3|10648.3|10642.3|10641.3|10635.3|362
1621492500000|2021-05-20 06:35:00|10646.3|10640.3|10642.3|10636.3|10650.3|10644.3|10640.3|10634.3|343
1621492800000|2021-05-20 06:40:00|10641.3|10635.3|10637.3|10631.3|10643.3|10637.3|10637.3|10631.3|353
1621493100000|2021-05-20 06:45:00|10636.3|10630.3|10638.3|10632.3|10641.3|10635.3|10634.3|10628.3|712
1621493400000|2021-05-20 06:50:00|10639.3|10633.3|10637.3|10631.3|10640.3|10634.3|10634.3|10628.3|616
1621493700000|2021-05-20 06:55:00|10636.3|10630.3|10630.3|10624.3|10637.3|10631.3|10624.3|10618.3|740
1621494000000|2021-05-20 07:00:00|10629.3|10623.3|10636.3|10630.3|10636.3|10630.3|10629.3|10623.3|1477
1621494300000|2021-05-20 07:05:00|10637.3|10631.3|10627.3|10621.3|10640.3|10634.3|10626.3|10620.3|901
1621494600000|2021-05-20 07:10:00|10626.3|10620.3|10635.3|10629.3|10636.3|10630.3|10625.3|10619.3|421
1621494900000|2021-05-20 07:15:00|10636.3|10630.3|10631.3|10625.3|10636.3|10630.3|10629.3|10623.3|782
1621495200000|2021-05-20 07:20:00|10632.3|10626.3|10627.3|10621.3|10632.3|10626.3|10626.3|10620.3|434
1621495500000|2021-05-20 07:25:00|10628.3|10622.3|10629.3|10623.3|10632.3|10626.3|10623.3|10617.3|667
1621495800000|2021-05-20 07:30:00|10630.3|10624.3|10633.3|10627.3|10634.3|10628.3|10630.3|10624.3|558
1621496100000|2021-05-20 07:35:00|10634.3|10628.3|10634.3|10628.3|10638.3|10632.3|10630.3|10624.3|499
1621496400000|2021-05-20 07:40:00|10633.3|10627.3|10633.3|10627.3|10637.3|10631.3|10631.3|10625.3|631
1621496700000|2021-05-20 07:45:00|10634.3|10628.3|10632.3|10626.3|10638.3|10632.3|10632.3|10626.3|611
1621497000000|2021-05-20 07:50:00|10633.3|10627.3|10632.3|10626.3|10636.3|10630.3|10626.3|10620.3|998
1621497300000|2021-05-20 07:55:00|10631.3|10625.3|10625.3|10619.3|10632.3|10626.3|10621.3|10615.3|1585
1621497600000|2021-05-20 08:00:00|10624|10618|10627|10621|10628|10622|10620|10614|1231
1621497900000|2021-05-20 08:05:00|10628|10622|10637|10631|10638|10632|10628|10622|2771
1621498200000|2021-05-20 08:10:00|10636|10630|10638|10632|10638|10632|10633|10627|1118
1621498500000|2021-05-20 08:15:00|10639|10633|10637|10631|10642|10636|10637|10631|600
1621498800000|2021-05-20 08:20:00|10636|10630|10632|10626|10638|10632|10632|10626|951
1621499100000|2021-05-20 08:25:00|10633|10627|10618|10612|10633|10627|10616|10610|1332
1621499400000|2021-05-20 08:30:00|10627.8|10604.4|10625.9|10602.5|10631.5|10608.1|10624.6|10601.2|2
1621499700000|2021-05-20 08:35:00|10624.6|10601.2|10616.4|10593|10626.6|10603.2|10612.4|10589|0
1621500000000|2021-05-20 08:40:00|10616.6|10593.2|10615.9|10592.5|10623.3|10599.9|10613.9|10590.5|0
1621500300000|2021-05-20 08:45:00|10616|10592.6|10614.6|10591.2|10620.2|10596.8|10613.9|10590.5|0
1621500600000|2021-05-20 08:50:00|10614.4|10591|10609.4|10586|10614.4|10591|10606.9|10583.5|0
1621500900000|2021-05-20 08:55:00|10609.3|10585.9|10611.8|10588.4|10611.8|10588.4|10603.9|10580.5|0
1621501200000|2021-05-20 09:00:00|10610.4|10587|10608.2|10584.8|10610.4|10587|10605.1|10581.7|0
1621501500000|2021-05-20 09:05:00|10608.4|10585|10614|10590.6|10615.6|10592.2|10607.7|10584.3|0
1621501800000|2021-05-20 09:10:00|10613.8|10590.4|10614.7|10591.3|10615.8|10592.4|10612.7|10589.3|0
1621502100000|2021-05-20 09:15:00|10614.5|10591.1|10608.5|10602.5|10614.5|10608.5|10604.5|10591.1|858
1621502400000|2021-05-20 09:20:00|10608|10602|10586.5|10580.5|10608.5|10602.5|10585.5|10579.5|262
1621502700000|2021-05-20 09:25:00|10587|10581|10590|10584|10591|10585|10583.5|10577.5|93
1621503000000|2021-05-20 09:30:00|10590.5|10584.5|10586|10580|10591|10585|10583|10577|71
1621503300000|2021-05-20 09:35:00|10586.5|10580.5|10589|10583|10592|10586|10585|10579|461
1621503600000|2021-05-20 09:40:00|10588.5|10582.5|10594.5|10588.5|10594.5|10588.5|10587.5|10581.5|90
1621503900000|2021-05-20 09:45:00|10594|10588|10597.5|10591.5|10598|10592|10591.5|10585.5|77
1621504200000|2021-05-20 09:50:00|10597|10591|10598|10592|10599.5|10593.5|10596|10590|18
1621504500000|2021-05-20 09:55:00|10597.5|10591.5|10598.5|10592.5|10599|10593|10594|10588|7
1621504800000|2021-05-20 10:00:00|10598|10592|10602|10596|10602|10596|10596|10590|42
1621505100000|2021-05-20 10:05:00|10602.5|10596.5|10604|10598|10608|10602|10602.5|10596.5|56
1621505400000|2021-05-20 10:10:00|10604.5|10598.5|10603.5|10597.5|10605|10599|10603|10597|22
1621505700000|2021-05-20 10:15:00|10603|10597|10604|10598|10605|10599|10601.5|10595.5|15
1621506000000|2021-05-20 10:20:00|10603.5|10597.5|10608.5|10602.5|10610|10604|10603.5|10597.5|16
1621506300000|2021-05-20 10:25:00|10609.5|10603.5|10610.5|10604.5|10611.5|10605.5|10608|10602|102
1621506600000|2021-05-20 10:30:00|10610|10604|10610.5|10604.5|10612|10606|10608.5|10602.5|23
1621506900000|2021-05-20 10:35:00|10611|10605|10608.5|10602.5|10611.5|10605.5|10607|10601|30
1621507200000|2021-05-20 10:40:00|10609.5|10603.5|10609.5|10603.5|10613.5|10607.5|10608.5|10602.5|57
1621507500000|2021-05-20 10:45:00|10611.5|10605.5|10604|10598|10611.5|10605.5|10601|10595|141
1621507800000|2021-05-20 10:50:00|10603.5|10597.5|10606.5|10600.5|10607|10601|10601|10595|32
1621508100000|2021-05-20 10:55:00|10606|10600|10606.5|10600.5|10609|10603|10604.5|10598.5|76
1621508400000|2021-05-20 11:00:00|10607|10601|10611.5|10605.5|10613.5|10607.5|10605.5|10599.5|66
1621508700000|2021-05-20 11:05:00|10611|10605|10607.5|10601.5|10611|10605|10606.5|10600.5|22
1621509000000|2021-05-20 11:10:00|10608|10602|10610.5|10604.5|10611|10605|10607.5|10601.5|3
1621509300000|2021-05-20 11:15:00|10610|10604|10620|10614|10621|10615|10609.5|10603.5|47
1621509600000|2021-05-20 11:20:00|10620.5|10614.5|10617|10611|10620.5|10614.5|10616.5|10610.5|27
1621509900000|2021-05-20 11:25:00|10617.5|10611.5|10619|10613|10620.5|10614.5|10617|10611|71
1621510200000|2021-05-20 11:30:00|10618.5|10612.5|10620|10614|10621.5|10615.5|10617.5|10611.5|44
1621510500000|2021-05-20 11:35:00|10620.5|10614.5|10619.5|10613.5|10625|10619|10619|10613|30
1621510800000|2021-05-20 11:40:00|10619|10613|10620|10614|10622.5|10616.5|10618.5|10612.5|11
1621511100000|2021-05-20 11:45:00|10619.5|10613.5|10620|10614|10622.5|10616.5|10618.5|10612.5|51
1621511400000|2021-05-20 11:50:00|10619.5|10613.5|10623.5|10617.5|10624.5|10618.5|10619.5|10613.5|17
1621511700000|2021-05-20 11:55:00|10624|10618|10626.5|10620.5|10626.5|10620.5|10623.5|10617.5|40
1621512000000|2021-05-20 12:00:00|10627|10621|10628.5|10622.5|10632.5|10626.5|10625.5|10619.5|120
1621512300000|2021-05-20 12:05:00|10628|10622|10627.5|10621.5|10628.5|10622.5|10624.5|10618.5|55
1621512600000|2021-05-20 12:10:00|10627|10621|10620.5|10614.5|10628|10622|10620.5|10614.5|74
1621512900000|2021-05-20 12:15:00|10621|10615|10620.5|10614.5|10624.5|10618.5|10620|10614|16
1621513200000|2021-05-20 12:20:00|10621|10615|10622.5|10616.5|10623.5|10617.5|10617.5|10611.5|62
1621513500000|2021-05-20 12:25:00|10622|10616|10625|10619|10626|10620|10621.5|10615.5|58
1621513800000|2021-05-20 12:30:00|10624.5|10618.5|10628|10622|10629|10623|10622.5|10616.5|62
1621514100000|2021-05-20 12:35:00|10627.5|10621.5|10631|10625|10631|10625|10623|10617|81
1621514400000|2021-05-20 12:40:00|10631.5|10625.5|10629|10623|10636.5|10630.5|10628.5|10622.5|47
1621514700000|2021-05-20 12:45:00|10628.5|10622.5|10632|10626|10636|10630|10628.5|10622.5|39
1621515000000|2021-05-20 12:50:00|10632.5|10626.5|10634.5|10628.5|10636.5|10630.5|10631|10625|31
1621515300000|2021-05-20 12:55:00|10635|10629|10636.5|10630.5|10637|10631|10633.5|10627.5|16
1621515600000|2021-05-20 13:00:00|10637.5|10631.5|10636|10630|10640.5|10634.5|10632.5|10626.5|49
1621515900000|2021-05-20 13:05:00|10635.5|10629.5|10634|10628|10638|10632|10634|10628|41
1621516200000|2021-05-20 13:10:00|10633.5|10627.5|10640|10634|10641.5|10635.5|10633.5|10627.5|86
1621516500000|2021-05-20 13:15:00|10639.5|10633.5|10639.5|10633.5|10643.5|10637.5|10638.5|10632.5|49
1621516800000|2021-05-20 13:20:00|10640|10634|10641|10635|10642.5|10636.5|10637|10631|67
1621517100000|2021-05-20 13:25:00|10640.5|10634.5|10641.5|10635.5|10645.5|10639.5|10640.5|10634.5|59
1621517400000|2021-05-20 13:30:00|10642|10636|10658.5|10652.5|10662|10656|10642|10636|763
1621517700000|2021-05-20 13:35:00|10658|10652|10656.5|10650.5|10660|10654|10651.5|10645.5|588
1621518000000|2021-05-20 13:40:00|10657|10651|10671|10665|10675|10669|10656.5|10650.5|612
1621518300000|2021-05-20 13:45:00|10671.5|10665.5|10673|10667|10677.5|10671.5|10669.5|10663.5|442
1621518600000|2021-05-20 13:50:00|10673.5|10667.5|10673|10667|10679|10673|10671.5|10665.5|321
1621518900000|2021-05-20 13:55:00|10673.5|10667.5|10672.5|10666.5|10676.5|10670.5|10668|10662|352
1621519200000|2021-05-20 14:00:00|10673|10667|10677.5|10671.5|10678|10672|10669|10663|199
1621519500000|2021-05-20 14:05:00|10677|10671|10668.5|10662.5|10680.5|10674.5|10667.5|10661.5|160
1621519800000|2021-05-20 14:10:00|10669|10663|10664|10658|10675|10669|10663|10657|220
1621520100000|2021-05-20 14:15:00|10664.5|10658.5|10666|10660|10668|10662|10661.5|10655.5|293
1621520400000|2021-05-20 14:20:00|10666.5|10660.5|10671.5|10665.5|10674.5|10668.5|10665.5|10659.5|80
1621520700000|2021-05-20 14:25:00|10672|10666|10667|10661|10673|10667|10665|10659|96
1621521000000|2021-05-20 14:30:00|10667.5|10661.5|10672|10666|10672.5|10666.5|10665|10659|201
1621521300000|2021-05-20 14:35:00|10672.5|10666.5|10664|10658|10672.5|10666.5|10663|10657|159
1621521600000|2021-05-20 14:40:00|10664.5|10658.5|10671.5|10665.5|10672.5|10666.5|10664|10658|163
1621521900000|2021-05-20 14:45:00|10672.5|10666.5|10667.5|10661.5|10675|10669|10666.5|10660.5|154
1621522200000|2021-05-20 14:50:00|10668|10662|10669.5|10663.5|10672.5|10666.5|10667.5|10661.5|83
1621522500000|2021-05-20 14:55:00|10670|10664|10674|10668|10675|10669|10669.5|10663.5|82
1621522800000|2021-05-20 15:00:00|10675|10669|10671|10665|10677|10671|10671|10665|110
1621523100000|2021-05-20 15:05:00|10672|10666|10678|10672|10679|10673|10672|10666|129
1621523400000|2021-05-20 15:10:00|10679|10673|10679|10673|10683|10677|10676|10670|377
1621523700000|2021-05-20 15:15:00|10680|10674|10678|10672|10681|10675|10677|10671|164
1621524000000|2021-05-20 15:20:00|10677|10671|10679|10673|10680|10674|10676|10670|113
1621524300000|2021-05-20 15:25:00|10680|10674|10687|10681|10688|10682|10678|10672|173
1621524600000|2021-05-20 15:30:00|10686|10680|10688|10682|10690|10684|10681|10675|238
1621524900000|2021-05-20 15:35:00|10690|10684|10693|10687|10694|10688|10689|10683|204
1621525200000|2021-05-20 15:40:00|10694|10688|10695|10689|10696|10690|10691|10685|171
1621525500000|2021-05-20 15:45:00|10694|10688|10693|10687|10698|10692|10693|10687|68
1621525800000|2021-05-20 15:50:00|10695|10689|10687|10681|10696|10690|10685|10679|70
1621526100000|2021-05-20 15:55:00|10688|10682|10690|10684|10690|10684|10686|10680|172
1621526400000|2021-05-20 16:00:00|10689|10683|10684|10678|10691|10685|10679|10673|162
1621526700000|2021-05-20 16:05:00|10681|10675|10680|10674|10681|10675|10675|10669|56
1621527000000|2021-05-20 16:10:00|10679|10673|10676|10670|10682|10676|10676|10670|21
1621527300000|2021-05-20 16:15:00|10677|10671|10681|10675|10681|10675|10675|10669|56
1621527600000|2021-05-20 16:20:00|10680|10674|10674|10668|10680|10674|10671|10665|148
1621527900000|2021-05-20 16:25:00|10675|10669|10671|10665|10675|10669|10671|10665|30
1621528200000|2021-05-20 16:30:00|10672|10666|10672|10666|10673|10667|10671|10665|57
1621528500000|2021-05-20 16:35:00|10670|10664|10666|10660|10670|10664|10661|10655|125
1621528800000|2021-05-20 16:40:00|10667|10661|10669|10663|10670|10664|10666|10660|66
1621529100000|2021-05-20 16:45:00|10670|10664|10674|10668|10674|10668|10670|10664|58
1621529400000|2021-05-20 16:50:00|10675|10669|10676|10670|10679|10673|10675|10669|50
1621529700000|2021-05-20 16:55:00|10675|10669|10676|10670|10676|10670|10674|10668|91
1621530000000|2021-05-20 17:00:00|10675|10669|10671|10665|10675|10669|10671|10665|54
1621530300000|2021-05-20 17:05:00|10672|10666|10675|10669|10676|10670|10671|10665|21
1621530600000|2021-05-20 17:10:00|10676|10670|10671|10665|10678|10672|10671|10665|143
1621530900000|2021-05-20 17:15:00|10672|10666|10672|10666|10675|10669|10671|10665|57
1621531200000|2021-05-20 17:20:00|10673|10667|10676|10670|10679|10673|10673|10667|110
1621531500000|2021-05-20 17:25:00|10677|10671|10675|10669|10677|10671|10673|10667|95
1621531800000|2021-05-20 17:30:00|10674|10668|10676|10670|10676|10670|10674|10668|51
1621532100000|2021-05-20 17:35:00|10675|10669|10674|10668|10675|10669|10673|10667|44
1621532400000|2021-05-20 17:40:00|10673|10667|10671|10665|10674|10668|10671|10665|39
1621532700000|2021-05-20 17:45:00|10672|10666|10673|10667|10673|10667|10671|10665|37
1621533000000|2021-05-20 17:50:00|10671|10665|10661|10655|10672|10666|10659|10653|116
1621533300000|2021-05-20 17:55:00|10659|10653|10665|10659|10666|10660|10659|10653|91
1621533600000|2021-05-20 18:00:00|10666|10660|10669|10663|10671|10665|10665|10659|51
1621533900000|2021-05-20 18:05:00|10668|10662|10670|10664|10671|10665|10668|10662|9
1621534200000|2021-05-20 18:10:00|10668|10662|10668|10662|10669|10663|10666|10660|20
1621534500000|2021-05-20 18:15:00|10669|10663|10665|10659|10669|10663|10663|10657|31
1621534800000|2021-05-20 18:20:00|10664|10658|10667|10661|10668|10662|10664|10658|41
1621535100000|2021-05-20 18:25:00|10669|10663|10671|10665|10671|10665|10666|10660|26
1621535400000|2021-05-20 18:30:00|10672|10666|10666|10660|10672|10666|10665|10659|24
1621535700000|2021-05-20 18:35:00|10668|10662|10671|10665|10672|10666|10667|10661|20
1621536000000|2021-05-20 18:40:00|10670|10664|10672|10666|10674|10668|10670|10664|60
1621536300000|2021-05-20 18:45:00|10673|10667|10676|10670|10677|10671|10671|10665|120
1621536600000|2021-05-20 18:50:00|10678|10672|10683|10677|10683|10677|10676|10670|62
1621536900000|2021-05-20 18:55:00|10682|10676|10686.5|10663.1|10686.5|10678|10677|10663|152
1621537200000|2021-05-20 19:00:00|10687|10663.6|10689.2|10665.8|10690.3|10666.9|10682.1|10658.7|0
1621537500000|2021-05-20 19:05:00|10689.1|10665.7|10687.6|10664.2|10689.9|10666.5|10685.7|10662.3|0
1621537800000|2021-05-20 19:10:00|10687.1|10663.7|10691.6|10668.2|10692.2|10668.8|10687|10663.6|0
1621538100000|2021-05-20 19:15:00|10691.9|10668.5|10693.8|10670.4|10694.7|10671.3|10691.2|10667.8|0
1621538400000|2021-05-20 19:20:00|10693.7|10670.3|10698.8|10675.4|10699|10675.6|10692.9|10669.5|0
1621538700000|2021-05-20 19:25:00|10698.9|10675.5|10703.2|10679.8|10703.2|10679.8|10697.4|10674|0
1621539000000|2021-05-20 19:30:00|10703.1|10679.7|10698.6|10675.2|10704.5|10681.1|10698.5|10675.1|0
1621539300000|2021-05-20 19:35:00|10698.7|10675.3|10695|10671.6|10701|10677.6|10694.9|10671.5|0
1621539600000|2021-05-20 19:40:00|10695.1|10671.7|10689.1|10665.7|10696.1|10672.7|10687.8|10664.4|0
1621539900000|2021-05-20 19:45:00|10689.2|10665.8|10687.9|10664.5|10694.9|10671.5|10687.2|10663.8|0
1621540200000|2021-05-20 19:50:00|10688|10664.6|10689.5|10666.1|10690.3|10666.9|10682.6|10659.2|0
1621540500000|2021-05-20 19:55:00|10689.4|10666|10685.1|10661.7|10689.4|10666|10678.1|10654.7|0
1621540800000|2021-05-20 20:00:00|10686|10662.6|10681.9|10658.5|10686|10662.6|10677.5|10654.1|0
1621541100000|2021-05-20 20:05:00|10681.5|10658.1|10684.2|10660.8|10685.5|10662.1|10680.6|10657.2|0
1621541400000|2021-05-20 20:10:00|10684|10660.6|10681.9|10658.5|10688.7|10665.3|10680.6|10657.2|0
1621541700000|2021-05-20 20:15:00|10682|10658.6|10681.5|10658.1|10683|10659.6|10680.4|10657|0
1621542000000|2021-05-20 20:20:00|10681.2|10657.8|10682|10658.6|10682.4|10659|10681.2|10657.8|0
1621542300000|2021-05-20 20:25:00|10681.8|10658.4|10681.8|10658.4|10682.3|10658.9|10681.6|10658.2|0
1621542600000|2021-05-20 20:30:00|10680.8|10657.4|10681.7|10658.3|10682.6|10659.2|10679.9|10656.5|0
1621542900000|2021-05-20 20:35:00|10682.2|10658.8|10684|10660.6|10685.7|10662.3|10681.7|10658.3|0
1621543200000|2021-05-20 20:40:00|10684.4|10661|10684.9|10661.5|10686.2|10662.8|10684|10660.6|0
1621543500000|2021-05-20 20:45:00|10684.4|10661|10683.1|10659.7|10685.3|10661.9|10681.7|10658.3|0
1621543800000|2021-05-20 20:50:00|10682.6|10659.2|10683.5|10660.1|10684|10660.6|10680.8|10657.4|0
1621544100000|2021-05-20 20:55:00|10683.1|10659.7|10680.4|10657|10683.5|10660.1|10679.9|10656.5|0
1621544400000|2021-05-20 21:00:00|10680.2|10656.8|10680.5|10657.1|10680.5|10657.1|10679.6|10656.2|0
1621544700000|2021-05-20 21:05:00|10680.4|10657|10679.9|10656.5|10680.8|10657.4|10679.8|10656.4|0
1621545000000|2021-05-20 21:10:00|10680.2|10656.8|10679.6|10656.2|10680.2|10656.8|10679.1|10655.7|0
1621545300000|2021-05-20 21:15:00|10679.8|10656.4|10680.4|10657|10680.8|10657.4|10679.8|10656.4|0
1621545600000|2021-05-20 21:20:00|10680.1|10656.7|10680.2|10656.8|10680.2|10656.8|10680.1|10656.7|0
1621545900000|2021-05-20 21:25:00|10680.1|10656.7|10680.1|10656.7|10680.4|10657|10680.1|10656.7|0
1621546200000|2021-05-20 21:30:00|10680.2|10656.8|10679.8|10656.4|10680.2|10656.8|10679.8|10656.4|0
1621546500000|2021-05-20 21:35:00|10680|10656.6|10680|10656.6|10680|10656.6|10679.6|10656.2|0
1621546800000|2021-05-20 21:40:00|10679.8|10656.4|10680|10656.6|10680|10656.6|10679.8|10656.4|0
1621547100000|2021-05-20 21:45:00|10679.9|10656.5|10679.9|10656.5|10680|10656.6|10679.9|10656.5|0
1621547400000|2021-05-20 21:50:00|10680|10656.6|10679.3|10655.9|10680|10656.6|10679.3|10655.9|0
1621547700000|2021-05-20 21:55:00|10679.1|10655.7|10679.8|10656.4|10680|10656.6|10679.1|10655.7|0
1621548000000|2021-05-20 22:00:00|10679.9|10656.5|10681|10657.6|10684.2|10660.8|10679.9|10656.5|0
1621548300000|2021-05-20 22:05:00|10681.5|10658.1|10679.9|10656.5|10681.9|10658.5|10678.8|10655.4|0
1621548600000|2021-05-20 22:10:00|10680.8|10657.4|10682.8|10659.4|10682.8|10659.4|10680.2|10656.8|0
1621548900000|2021-05-20 22:15:00|10683.3|10659.9|10682.4|10659|10683.3|10659.9|10682.4|10659|0
1621549200000|2021-05-20 22:20:00|10682.2|10658.8|10683.3|10659.9|10683.3|10659.9|10681|10657.6|0
1621549500000|2021-05-20 22:25:00|10683.5|10660.1|10685.1|10661.7|10686|10662.6|10683.3|10659.9|0
1621549800000|2021-05-20 22:30:00|10685.3|10661.9|10687.3|10663.9|10687.3|10663.9|10685.1|10661.7|0
1621550100000|2021-05-20 22:35:00|10687.8|10664.4|10688.4|10665|10688.9|10665.5|10686.9|10663.5|0
1621550400000|2021-05-20 22:40:00|10688.9|10665.5|10685.9|10662.5|10688.9|10665.5|10685.3|10661.9|0
1621550700000|2021-05-20 22:45:00|10686.2|10662.8|10685.7|10662.3|10686.6|10663.2|10685.7|10662.3|0
1621551000000|2021-05-20 22:50:00|10686.2|10662.8|10688|10664.6|10688|10664.6|10686.2|10662.8|0
1621551300000|2021-05-20 22:55:00|10687.5|10664.1|10686.6|10663.2|10687.5|10664.1|10686.4|10663|0
1621551600000|2021-05-20 23:00:00|10687.1|10663.7|10685.7|10662.3|10687.5|10664.1|10685.3|10661.9|0
1621551900000|2021-05-20 23:05:00|10685.5|10662.1|10686.6|10663.2|10686.6|10663.2|10685.3|10661.9|0
1621552200000|2021-05-20 23:10:00|10686.8|10663.4|10687.1|10663.7|10687.5|10664.1|10686.2|10662.8|0
1621552500000|2021-05-20 23:15:00|10686.8|10663.4|10686.2|10662.8|10687.5|10664.1|10685.7|10662.3|0
1621552800000|2021-05-20 23:20:00|10686.6|10663.2|10688.9|10665.5|10689.8|10666.4|10686.2|10662.8|0
1621553100000|2021-05-20 23:25:00|10688.6|10665.2|10688.9|10665.5|10689.3|10665.9|10687.1|10663.7|0
1621553400000|2021-05-20 23:30:00|10689.1|10665.7|10691.6|10668.2|10692|10668.6|10689.1|10665.7|0
1621553700000|2021-05-20 23:35:00|10691.8|10668.4|10692.5|10669.1|10693.4|10670|10691.1|10667.7|0
1621554000000|2021-05-20 23:40:00|10692.9|10669.5|10693.4|10670|10693.4|10670|10691.6|10668.2|0
1621554300000|2021-05-20 23:45:00|10693.1|10669.7|10695.6|10672.2|10697.4|10674|10692|10668.6|0
1621554600000|2021-05-20 23:50:00|10695.8|10672.4|10694.2|10670.8|10696|10672.6|10693.4|10670|0
1621554900000|2021-05-20 23:55:00|10694|10670.6|10696.3|10672.9|10696.5|10673.1|10693.8|10670.4|0
1621555200000|2021-05-21 00:00:00|10696.5|10673.1|10694.7|10671.3|10697.8|10674.4|10692|10668.6|0
1621555500000|2021-05-21 00:05:00|10695.6|10672.2|10701|10677.6|10701|10677.6|10694.7|10671.3|0
1621555800000|2021-05-21 00:10:00|10701.2|10677.8|10701.9|10678.5|10702.8|10679.4|10700.5|10677.1|0
1621556100000|2021-05-21 00:15:00|10702.1|10678.7|10694.4|10671|10702.3|10678.9|10692.5|10669.1|0
1621556400000|2021-05-21 00:20:00|10694.5|10671.1|10696.4|10673|10696.4|10673|10690.6|10667.2|0
1621556700000|2021-05-21 00:25:00|10696.2|10672.8|10699.1|10675.7|10699.1|10675.7|10694.6|10671.2|0
1621557000000|2021-05-21 00:30:00|10698.9|10675.5|10705.2|10681.8|10705.4|10682|10696.6|10673.2|0
1621557300000|2021-05-21 00:35:00|10705|10681.6|10718.5|10695.1|10720.3|10696.9|10705|10681.6|0
1621557600000|2021-05-21 00:40:00|10718.3|10694.9|10719.6|10696.2|10722.3|10698.9|10718|10694.6|0
1621557900000|2021-05-21 00:45:00|10719.8|10696.4|10722.3|10698.9|10724.5|10701.1|10719.8|10696.4|0
1621558200000|2021-05-21 00:50:00|10722.4|10699|10721.2|10697.8|10722.5|10699.1|10719.4|10696|0
1621558500000|2021-05-21 00:55:00|10721|10697.6|10720|10696.6|10722.9|10699.5|10719.2|10695.8|0
1621558800000|2021-05-21 01:00:00|10720.1|10696.7|10716.9|10693.5|10720.7|10697.3|10716.9|10693.5|0
1621559100000|2021-05-21 01:05:00|10717|10693.6|10729.8|10706.4|10730|10706.6|10717|10693.6|0
1621559400000|2021-05-21 01:10:00|10729.9|10706.5|10730.8|10707.4|10732.3|10708.9|10729.8|10706.4|0
1621559700000|2021-05-21 01:15:00|10732.9|10709.5|10709|10703|10732.9|10721|10701|10695|1838
1621560000000|2021-05-21 01:20:00|10707|10701|10698|10692|10714|10708|10692|10686|873
1621560300000|2021-05-21 01:25:00|10695|10689|10701|10695|10709|10703|10695|10689|521
1621560600000|2021-05-21 01:30:00|10702|10696|10715|10709|10722|10716|10691|10685|2597
1621560900000|2021-05-21 01:35:00|10714|10708|10703|10697|10729|10723|10699|10693|1814
1621561200000|2021-05-21 01:40:00|10704|10698|10693|10687|10707|10701|10687|10681|1219
1621561500000|2021-05-21 01:45:00|10690|10684|10696|10690|10708|10702|10678|10672|938
1621561800000|2021-05-21 01:50:00|10697|10691|10706|10700|10708|10702|10685|10679|914
1621562100000|2021-05-21 01:55:00|10705|10699|10679|10673|10705|10699|10675|10669|1224
1621562400000|2021-05-21 02:00:00|10680|10674|10678|10672|10689|10683|10669|10663|1401
1621562700000|2021-05-21 02:05:00|10676|10670|10668|10662|10682|10676|10660|10654|970
1621563000000|2021-05-21 02:10:00|10666|10660|10656|10650|10677|10671|10656|10650|667
1621563300000|2021-05-21 02:15:00|10654|10648|10644|10638|10662|10656|10643|10637|998
1621563600000|2021-05-21 02:20:00|10645|10639|10645|10639|10652|10646|10630|10624|1474
1621563900000|2021-05-21 02:25:00|10644|10638|10642|10636|10657|10651|10639|10633|1034
1621564200000|2021-05-21 02:30:00|10643|10637|10648|10642|10653|10647|10634|10628|851
1621564500000|2021-05-21 02:35:00|10649|10643|10662|10656|10665|10659|10649|10643|490
1621564800000|2021-05-21 02:40:00|10661|10655|10663|10657|10666|10660|10650|10644|452
1621565100000|2021-05-21 02:45:00|10661|10655|10668|10662|10672|10666|10658|10652|412
1621565400000|2021-05-21 02:50:00|10669|10663|10677|10671|10678|10672|10662|10656|273
1621565700000|2021-05-21 02:55:00|10676|10670|10675|10669|10683|10677|10672|10666|420
1621566000000|2021-05-21 03:00:00|10676|10670|10672|10666|10689|10683|10666|10660|632
1621566300000|2021-05-21 03:05:00|10673|10667|10661|10655|10681|10675|10661|10655|462
1621566600000|2021-05-21 03:10:00|10662|10656|10668|10662|10675|10669|10656|10650|490
1621566900000|2021-05-21 03:15:00|10667|10661|10684|10678|10685|10679|10661|10655|450
1621567200000|2021-05-21 03:20:00|10683|10677|10683|10677|10693|10687|10679|10673|458
1621567500000|2021-05-21 03:25:00|10682|10676|10687|10681|10687|10681|10677|10671|246
1621567800000|2021-05-21 03:30:00|10685|10679|10676|10670|10689|10683|10675|10669|408
1621568100000|2021-05-21 03:35:00|10674|10668|10678|10672|10680|10674|10668|10662|387
1621568400000|2021-05-21 03:40:00|10677|10671|10673|10667|10678|10672|10669|10663|596
1621568700000|2021-05-21 03:45:00|10671|10665|10677|10671|10677|10671|10667|10661|228
1621569000000|2021-05-21 03:50:00|10678|10672|10675|10669|10678|10672|10668|10662|325
1621569300000|2021-05-21 03:55:00|10674|10668|10678|10672|10678|10672|10669|10663|204
1621569600000|2021-05-21 04:00:00|10685.2|10661.8|10684.7|10661.3|10686.9|10663.5|10682.7|10659.3|0
1621569900000|2021-05-21 04:05:00|10684.6|10661.2|10684.9|10661.5|10686.4|10663|10682.9|10659.5|0
1621570200000|2021-05-21 04:10:00|10684.8|10661.4|10687.8|10664.4|10687.8|10664.4|10684.7|10661.3|0
1621570500000|2021-05-21 04:15:00|10687.7|10664.3|10687.4|10664|10687.8|10664.4|10687.4|10664|0
1621570800000|2021-05-21 04:20:00|10687.5|10664.1|10692.1|10668.7|10693.6|10670.2|10687.5|10664.1|0
1621571100000|2021-05-21 04:25:00|10692.3|10668.9|10694.3|10670.9|10694.7|10671.3|10692.3|10668.9|0
1621571400000|2021-05-21 04:30:00|10694.4|10671|10693.5|10670.1|10695.6|10672.2|10693.2|10669.8|0
1621571700000|2021-05-21 04:35:00|10693.6|10670.2|10693.1|10669.7|10693.6|10670.2|10691.8|10668.4|0
1621572000000|2021-05-21 04:40:00|10693|10669.6|10694.3|10670.9|10695|10671.6|10692.7|10669.3|0
1621572300000|2021-05-21 04:45:00|10693.8|10670.4|10696.3|10672.9|10696.3|10672.9|10693.8|10670.4|0
1621572600000|2021-05-21 04:50:00|10696.4|10673|10695|10671.6|10696.7|10673.3|10693.4|10670|0
1621572900000|2021-05-21 04:55:00|10695.6|10672.2|10696.1|10672.7|10696.1|10672.7|10694.3|10670.9|0
1621573200000|2021-05-21 05:00:00|10695.6|10672.2|10691|10685|10695.8|10688|10673|10667|809
1621573500000|2021-05-21 05:05:00|10692|10686|10695|10689|10697|10691|10687|10681|500
1621573800000|2021-05-21 05:10:00|10696|10690|10696|10690|10697|10691|10691|10685|417
1621574100000|2021-05-21 05:15:00|10697|10691|10703|10697|10704|10698|10695|10689|556
1621574400000|2021-05-21 05:20:00|10704|10698|10698|10692|10706|10700|10697|10691|528
1621574700000|2021-05-21 05:25:00|10697|10691|10701|10695|10702|10696|10697|10691|463
1621575000000|2021-05-21 05:30:00|10702|10696|10700|10694|10704|10698|10697|10691|365
1621575300000|2021-05-21 05:35:00|10701|10695|10686|10680|10704|10698|10686|10680|431
1621575600000|2021-05-21 05:40:00|10685|10679|10674|10668|10695|10689|10673|10667|569
1621575900000|2021-05-21 05:45:00|10673|10667|10674|10668|10678|10672|10671|10665|574
1621576200000|2021-05-21 05:50:00|10675|10669|10670|10664|10676|10670|10665|10659|557
1621576500000|2021-05-21 05:55:00|10669|10663|10679|10673|10680|10674|10668|10662|401
1621576800000|2021-05-21 06:00:00|10680|10674|10689|10683|10690|10684|10678|10672|394
1621577100000|2021-05-21 06:05:00|10690|10684|10683|10677|10692|10686|10680|10674|308
1621577400000|2021-05-21 06:10:00|10684|10678|10676|10670|10684|10678|10673|10667|266
1621577700000|2021-05-21 06:15:00|10677|10671|10684|10678|10686|10680|10677|10671|336
1621578000000|2021-05-21 06:20:00|10685|10679|10687|10681|10691|10685|10685|10679|360
1621578300000|2021-05-21 06:25:00|10686|10680|10684|10678|10687|10681|10682|10676|264
1621578600000|2021-05-21 06:30:00|10683|10677|10688|10682|10694|10688|10682|10676|452
1621578900000|2021-05-21 06:35:00|10689|10683|10690|10684|10692|10686|10685|10679|350
1621579200000|2021-05-21 06:40:00|10691|10685|10689|10683|10692|10686|10687|10681|301
1621579500000|2021-05-21 06:45:00|10690|10684|10687|10681|10691|10685|10682|10676|431
1621579800000|2021-05-21 06:50:00|10688|10682|10690|10684|10692|10686|10686|10680|287
1621580100000|2021-05-21 06:55:00|10689|10683|10692|10686|10693|10687|10687|10681|402
1621580400000|2021-05-21 07:00:00|10693|10687|10696|10690|10700|10694|10690|10684|543
1621580700000|2021-05-21 07:05:00|10695|10689|10692|10686|10696|10690|10683|10677|472
1621581000000|2021-05-21 07:10:00|10691|10685|10692|10686|10695|10689|10690|10684|368
1621581300000|2021-05-21 07:15:00|10694|10688|10696|10690|10702|10696|10693|10687|521
1621581600000|2021-05-21 07:20:00|10695|10689|10691|10685|10698|10692|10689|10683|356
1621581900000|2021-05-21 07:25:00|10690|10684|10692|10686|10694|10688|10686|10680|544
1621582200000|2021-05-21 07:30:00|10691|10685|10683|10677|10691|10685|10681|10675|772
1621582500000|2021-05-21 07:35:00|10684|10678|10685|10679|10688|10682|10681|10675|645
1621582800000|2021-05-21 07:40:00|10684|10678|10689|10683|10689|10683|10683|10677|361
1621583100000|2021-05-21 07:45:00|10690|10684|10682|10676|10690|10684|10682|10676|492
1621583400000|2021-05-21 07:50:00|10683|10677|10678|10672|10684|10678|10676|10670|930
1621583700000|2021-05-21 07:55:00|10679|10673|10684|10678|10686|10680|10678|10672|1804
1621584000000|2021-05-21 08:00:00|10680.2|10674.2|10687.2|10681.2|10688.2|10682.2|10677.2|10671.2|1172
1621584300000|2021-05-21 08:05:00|10688.2|10682.2|10682.2|10676.2|10688.2|10682.2|10678.2|10672.2|1602
1621584600000|2021-05-21 08:10:00|10681.2|10675.2|10671.2|10665.2|10682.2|10676.2|10669.2|10663.2|1968
1621584900000|2021-05-21 08:15:00|10672.2|10666.2|10675.2|10669.2|10678.2|10672.2|10666.2|10660.2|672
1621585200000|2021-05-21 08:20:00|10676.2|10670.2|10677.2|10671.2|10677.2|10671.2|10671.2|10665.2|307
1621585500000|2021-05-21 08:25:00|10676.2|10670.2|10684.2|10678.2|10688.2|10682.2|10676.2|10670.2|1080
1621585800000|2021-05-21 08:30:00|10693.3|10669.9|10693.1|10669.7|10698.5|10675.1|10692.9|10669.5|1
1621586100000|2021-05-21 08:35:00|10693.3|10669.9|10689.8|10666.4|10694.9|10671.5|10689.3|10665.9|0
1621586400000|2021-05-21 08:40:00|10691.1|10667.7|10695.4|10672|10697.4|10674|10689.8|10666.4|0
1621586700000|2021-05-21 08:45:00|10695.6|10672.2|10698.6|10675.2|10700.7|10677.3|10695.6|10672.2|0
1621587000000|2021-05-21 08:50:00|10698.7|10675.3|10697.6|10674.2|10699.4|10676|10696.9|10673.5|0
1621587300000|2021-05-21 08:55:00|10697.7|10674.3|10703.1|10679.7|10703.4|10680|10697.4|10674|0
1621587600000|2021-05-21 09:00:00|10703.3|10679.9|10707.8|10684.4|10709.6|10686.2|10703.1|10679.7|0
1621587900000|2021-05-21 09:05:00|10707.7|10684.3|10707.8|10684.4|10712.7|10689.3|10707.6|10684.2|0
1621588200000|2021-05-21 09:10:00|10708.1|10684.7|10711.4|10688|10713.4|10690|10707.6|10684.2|0
1621588500000|2021-05-21 09:15:00|10711.5|10688.1|10692.7|10686.7|10711.5|10690.7|10686.2|10680.2|226
1621588800000|2021-05-21 09:20:00|10693.2|10687.2|10688.2|10682.2|10693.7|10687.7|10687.7|10681.7|132
1621589100000|2021-05-21 09:25:00|10688.7|10682.7|10690.7|10684.7|10690.7|10684.7|10685.7|10679.7|58
1621589400000|2021-05-21 09:30:00|10690.2|10684.2|10686.7|10680.7|10691.2|10685.2|10686.2|10680.2|42
1621589700000|2021-05-21 09:35:00|10686.2|10680.2|10693.7|10687.7|10695.2|10689.2|10685.7|10679.7|65
1621590000000|2021-05-21 09:40:00|10694.2|10688.2|10693.7|10687.7|10695.7|10689.7|10691.7|10685.7|102
1621590300000|2021-05-21 09:45:00|10693.2|10687.2|10694.7|10688.7|10694.7|10688.7|10691.2|10685.2|35
1621590600000|2021-05-21 09:50:00|10694.2|10688.2|10698.7|10692.7|10703.2|10697.2|10692.7|10686.7|163
1621590900000|2021-05-21 09:55:00|10698.2|10692.2|10694.2|10688.2|10700.2|10694.2|10693.7|10687.7|54
1621591200000|2021-05-21 10:00:00|10694.7|10688.7|10691.2|10685.2|10695.2|10689.2|10688.7|10682.7|126
1621591500000|2021-05-21 10:05:00|10690.7|10684.7|10693.2|10687.2|10695.7|10689.7|10690.7|10684.7|64
1621591800000|2021-05-21 10:10:00|10692.7|10686.7|10694.7|10688.7|10695.7|10689.7|10692.2|10686.2|18
1621592100000|2021-05-21 10:15:00|10694.2|10688.2|10696.7|10690.7|10696.7|10690.7|10694.2|10688.2|281
1621592400000|2021-05-21 10:20:00|10697.2|10691.2|10699.2|10693.2|10700.2|10694.2|10695.7|10689.7|34
1621592700000|2021-05-21 10:25:00|10698.7|10692.7|10698.2|10692.2|10700.7|10694.7|10697.7|10691.7|17
1621593000000|2021-05-21 10:30:00|10698.7|10692.7|10697.2|10691.2|10699.2|10693.2|10695.7|10689.7|24
1621593300000|2021-05-21 10:35:00|10696.7|10690.7|10695.2|10689.2|10698.2|10692.2|10693.7|10687.7|29
1621593600000|2021-05-21 10:40:00|10695.7|10689.7|10690.7|10684.7|10695.7|10689.7|10690.7|10684.7|60
1621593900000|2021-05-21 10:45:00|10691.2|10685.2|10695.2|10689.2|10695.2|10689.2|10690.7|10684.7|30
1621594200000|2021-05-21 10:50:00|10695.7|10689.7|10694.7|10688.7|10696.2|10690.2|10693.7|10687.7|29
1621594500000|2021-05-21 10:55:00|10694.2|10688.2|10686.2|10680.2|10694.2|10688.2|10686.2|10680.2|114
1621594800000|2021-05-21 11:00:00|10686.7|10680.7|10692.2|10686.2|10692.7|10686.7|10686.2|10680.2|14
1621595100000|2021-05-21 11:05:00|10691.7|10685.7|10697.7|10691.7|10698.2|10692.2|10691.7|10685.7|21
1621595400000|2021-05-21 11:10:00|10698.2|10692.2|10697.7|10691.7|10698.7|10692.7|10695.2|10689.2|18
1621595700000|2021-05-21 11:15:00|10698.2|10692.2|10696.7|10690.7|10698.2|10692.2|10695.7|10689.7|5
1621596000000|2021-05-21 11:20:00|10696.2|10690.2|10697.2|10691.2|10697.7|10691.7|10692.7|10686.7|12
1621596300000|2021-05-21 11:25:00|10697.7|10691.7|10701.7|10695.7|10701.7|10695.7|10697.2|10691.2|29
1621596600000|2021-05-21 11:30:00|10701.2|10695.2|10702.2|10696.2|10704.7|10698.7|10700.7|10694.7|20
1621596900000|2021-05-21 11:35:00|10702.7|10696.7|10703.2|10697.2|10704.2|10698.2|10701.2|10695.2|19
1621597200000|2021-05-21 11:40:00|10703.7|10697.7|10705.7|10699.7|10707.2|10701.2|10701.7|10695.7|51
1621597500000|2021-05-21 11:45:00|10706.2|10700.2|10703.7|10697.7|10707.7|10701.7|10702.7|10696.7|25
1621597800000|2021-05-21 11:50:00|10704.2|10698.2|10703.7|10697.7|10705.7|10699.7|10703.2|10697.2|12
1621598100000|2021-05-21 11:55:00|10703.2|10697.2|10699.7|10693.7|10705.2|10699.2|10699.2|10693.2|57
1621598400000|2021-05-21 12:00:00|10700.7|10694.7|10700.7|10694.7|10703.7|10697.7|10699.7|10693.7|54
1621598700000|2021-05-21 12:05:00|10700.2|10694.2|10700.2|10694.2|10702.7|10696.7|10700.2|10694.2|11
1621599000000|2021-05-21 12:10:00|10699.7|10693.7|10699.2|10693.2|10701.7|10695.7|10698.2|10692.2|9
1621599300000|2021-05-21 12:15:00|10699.7|10693.7|10700.7|10694.7|10702.7|10696.7|10697.7|10691.7|8
1621599600000|2021-05-21 12:20:00|10701.2|10695.2|10700.7|10694.7|10704.7|10698.7|10699.7|10693.7|17
1621599900000|2021-05-21 12:25:00|10700.2|10694.2|10698.2|10692.2|10702.2|10696.2|10698.2|10692.2|20
1621600200000|2021-05-21 12:30:00|10697.7|10691.7|10697.7|10691.7|10699.7|10693.7|10695.2|10689.2|42
1621600500000|2021-05-21 12:35:00|10697.2|10691.2|10701.7|10695.7|10702.7|10696.7|10696.2|10690.2|36
1621600800000|2021-05-21 12:40:00|10702.2|10696.2|10701.2|10695.2|10702.7|10696.7|10698.7|10692.7|19
1621601100000|2021-05-21 12:45:00|10701.7|10695.7|10699.2|10693.2|10703.7|10697.7|10698.2|10692.2|24
1621601400000|2021-05-21 12:50:00|10698.7|10692.7|10694.7|10688.7|10700.7|10694.7|10694.7|10688.7|39
1621601700000|2021-05-21 12:55:00|10695.2|10689.2|10698.7|10692.7|10698.7|10692.7|10695.2|10689.2|70
1621602000000|2021-05-21 13:00:00|10699.7|10693.7|10702.7|10696.7|10704.7|10698.7|10698.7|10692.7|63
1621602300000|2021-05-21 13:05:00|10703.2|10697.2|10697.2|10691.2|10703.7|10697.7|10695.2|10689.2|15
1621602600000|2021-05-21 13:10:00|10697.7|10691.7|10697.7|10691.7|10700.2|10694.2|10695.7|10689.7|16
1621602900000|2021-05-21 13:15:00|10697.2|10691.2|10696.2|10690.2|10699.2|10693.2|10695.7|10689.7|7
1621603200000|2021-05-21 13:20:00|10696.7|10690.7|10700.7|10694.7|10700.7|10694.7|10695.2|10689.2|129
1621603500000|2021-05-21 13:25:00|10700.2|10694.2|10703.2|10697.2|10703.7|10697.7|10700.2|10694.2|86
1621603800000|2021-05-21 13:30:00|10702.7|10696.7|10681.2|10675.2|10705.7|10699.7|10674.2|10668.2|828
1621604100000|2021-05-21 13:35:00|10680.7|10674.7|10665.7|10659.7|10682.2|10676.2|10665.2|10659.2|719
1621604400000|2021-05-21 13:40:00|10665.2|10659.2|10664.7|10658.7|10674.7|10668.7|10662.2|10656.2|693
1621604700000|2021-05-21 13:45:00|10664.2|10658.2|10664.7|10658.7|10665.2|10659.2|10653.7|10647.7|547
1621605000000|2021-05-21 13:50:00|10663.7|10657.7|10671.2|10665.2|10672.2|10666.2|10659.2|10653.2|331
1621605300000|2021-05-21 13:55:00|10670.7|10664.7|10678.2|10672.2|10681.2|10675.2|10665.2|10659.2|170
1621605600000|2021-05-21 14:00:00|10678.7|10672.7|10671.7|10665.7|10680.7|10674.7|10666.7|10660.7|152
1621605900000|2021-05-21 14:05:00|10671.2|10665.2|10659.7|10653.7|10673.7|10667.7|10654.2|10648.2|260
1621606200000|2021-05-21 14:10:00|10660.2|10654.2|10648.7|10642.7|10662.7|10656.7|10644.7|10638.7|471
1621606500000|2021-05-21 14:15:00|10648.2|10642.2|10650.2|10644.2|10655.7|10649.7|10644.7|10638.7|299
1621606800000|2021-05-21 14:20:00|10649.7|10643.7|10657.2|10651.2|10659.2|10653.2|10646.7|10640.7|188
1621607100000|2021-05-21 14:25:00|10657.7|10651.7|10656.2|10650.2|10659.2|10653.2|10652.7|10646.7|130
1621607400000|2021-05-21 14:30:00|10655.7|10649.7|10665.7|10659.7|10666.7|10660.7|10653.7|10647.7|136
1621607700000|2021-05-21 14:35:00|10665.2|10659.2|10654.2|10648.2|10665.7|10659.7|10646.7|10640.7|160
1621608000000|2021-05-21 14:40:00|10653.7|10647.7|10652.7|10646.7|10654.7|10648.7|10647.2|10641.2|111
1621608300000|2021-05-21 14:45:00|10653.2|10647.2|10649.7|10643.7|10653.7|10647.7|10647.7|10641.7|164
1621608600000|2021-05-21 14:50:00|10649.2|10643.2|10647.7|10641.7|10653.7|10647.7|10646.7|10640.7|129
1621608900000|2021-05-21 14:55:00|10648.2|10642.2|10652.2|10646.2|10652.2|10646.2|10644.7|10638.7|201
1621609200000|2021-05-21 15:00:00|10653.2|10647.2|10654.2|10648.2|10658.2|10652.2|10652.2|10646.2|154
1621609500000|2021-05-21 15:05:00|10655.2|10649.2|10657.2|10651.2|10659.2|10653.2|10654.2|10648.2|98
1621609800000|2021-05-21 15:10:00|10656.2|10650.2|10653.2|10647.2|10657.2|10651.2|10650.2|10644.2|176
1621610100000|2021-05-21 15:15:00|10652.2|10646.2|10662.2|10656.2|10663.2|10657.2|10650.2|10644.2|221
1621610400000|2021-05-21 15:20:00|10661.2|10655.2|10651.2|10645.2|10661.2|10655.2|10651.2|10645.2|58
1621610700000|2021-05-21 15:25:00|10653.2|10647.2|10643.2|10637.2|10658.2|10652.2|10642.2|10636.2|126
1621611000000|2021-05-21 15:30:00|10642.2|10636.2|10650.2|10644.2|10654.2|10648.2|10640.2|10634.2|73
1621611300000|2021-05-21 15:35:00|10651.2|10645.2|10645.2|10639.2|10651.2|10645.2|10642.2|10636.2|48
1621611600000|2021-05-21 15:40:00|10646.2|10640.2|10642.2|10636.2|10647.2|10641.2|10640.2|10634.2|113
1621611900000|2021-05-21 15:45:00|10641.2|10635.2|10635.2|10629.2|10642.2|10636.2|10635.2|10629.2|163
1621612200000|2021-05-21 15:50:00|10636.2|10630.2|10630.2|10624.2|10638.2|10632.2|10630.2|10624.2|144
1621612500000|2021-05-21 15:55:00|10629.2|10623.2|10627.2|10621.2|10630.2|10624.2|10625.2|10619.2|129
1621612800000|2021-05-21 16:00:00|10629.2|10623.2|10635.2|10629.2|10637.2|10631.2|10627.2|10621.2|243
1621613100000|2021-05-21 16:05:00|10636.2|10630.2|10625.2|10619.2|10636.2|10630.2|10623.2|10617.2|128
1621613400000|2021-05-21 16:10:00|10624.2|10618.2|10630.2|10624.2|10632.2|10626.2|10620.2|10614.2|77
1621613700000|2021-05-21 16:15:00|10629.2|10623.2|10630.2|10624.2|10631.2|10625.2|10626.2|10620.2|53
1621614000000|2021-05-21 16:20:00|10629.2|10623.2|10625.2|10619.2|10631.2|10625.2|10625.2|10619.2|106
1621614300000|2021-05-21 16:25:00|10626.2|10620.2|10624.2|10618.2|10628.2|10622.2|10623.2|10617.2|209
1621614600000|2021-05-21 16:30:00|10623.2|10617.2|10623.2|10617.2|10625.2|10619.2|10622.2|10616.2|189
1621614900000|2021-05-21 16:35:00|10622.2|10616.2|10627.2|10621.2|10629.2|10623.2|10621.2|10615.2|162
1621615200000|2021-05-21 16:40:00|10629.2|10623.2|10627.2|10621.2|10632.2|10626.2|10623.2|10617.2|69
1621615500000|2021-05-21 16:45:00|10626.2|10620.2|10623.2|10617.2|10626.2|10620.2|10620.2|10614.2|46
1621615800000|2021-05-21 16:50:00|10624.2|10618.2|10608.2|10602.2|10624.2|10618.2|10608.2|10602.2|165
1621616100000|2021-05-21 16:55:00|10609.2|10603.2|10617.2|10611.2|10618.2|10612.2|10605.2|10599.2|153
1621616400000|2021-05-21 17:00:00|10616.2|10610.2|10620.2|10614.2|10620.2|10614.2|10614.2|10608.2|42
1621616700000|2021-05-21 17:05:00|10619.2|10613.2|10622.2|10616.2|10624.2|10618.2|10618.2|10612.2|37
1621617000000|2021-05-21 17:10:00|10620.2|10614.2|10621.2|10615.2|10624.2|10618.2|10620.2|10614.2|41
1621617300000|2021-05-21 17:15:00|10620.2|10614.2|10616.2|10610.2|10622.2|10616.2|10615.2|10609.2|71
1621617600000|2021-05-21 17:20:00|10617.2|10611.2|10622.2|10616.2|10625.2|10619.2|10616.2|10610.2|59
1621617900000|2021-05-21 17:25:00|10623.2|10617.2|10622.2|10616.2|10625.2|10619.2|10619.2|10613.2|58
1621618200000|2021-05-21 17:30:00|10621.2|10615.2|10632.2|10626.2|10632.2|10626.2|10621.2|10615.2|49
1621618500000|2021-05-21 17:35:00|10633.2|10627.2|10633.2|10627.2|10635.2|10629.2|10629.2|10623.2|54
1621618800000|2021-05-21 17:40:00|10634.2|10628.2|10634.2|10628.2|10634.2|10628.2|10631.2|10625.2|22
1621619100000|2021-05-21 17:45:00|10630.2|10624.2|10636.2|10630.2|10637.2|10631.2|10630.2|10624.2|31
1621619400000|2021-05-21 17:50:00|10637.2|10631.2|10634.2|10628.2|10637.2|10631.2|10633.2|10627.2|20
1621619700000|2021-05-21 17:55:00|10635.2|10629.2|10634.2|10628.2|10635.2|10629.2|10629.2|10623.2|70
1621620000000|2021-05-21 18:00:00|10635.2|10629.2|10635.2|10629.2|10636.2|10630.2|10633.2|10627.2|38
1621620300000|2021-05-21 18:05:00|10636.2|10630.2|10637.2|10631.2|10639.2|10633.2|10635.2|10629.2|36
1621620600000|2021-05-21 18:10:00|10638.2|10632.2|10642.2|10636.2|10643.2|10637.2|10638.2|10632.2|77
1621620900000|2021-05-21 18:15:00|10641.2|10635.2|10642.2|10636.2|10645.2|10639.2|10640.2|10634.2|93
1621621200000|2021-05-21 18:20:00|10643.2|10637.2|10644.2|10638.2|10644.2|10638.2|10640.2|10634.2|52
1621621500000|2021-05-21 18:25:00|10643.2|10637.2|10638.2|10632.2|10643.2|10637.2|10638.2|10632.2|24
1621621800000|2021-05-21 18:30:00|10639.2|10633.2|10640.2|10634.2|10641.2|10635.2|10637.2|10631.2|65
1621622100000|2021-05-21 18:35:00|10641.2|10635.2|10634.2|10628.2|10642.2|10636.2|10631.2|10625.2|137
1621622400000|2021-05-21 18:40:00|10633.2|10627.2|10628.2|10622.2|10634.2|10628.2|10628.2|10622.2|161
1621622700000|2021-05-21 18:45:00|10629.2|10623.2|10627.2|10621.2|10631.2|10625.2|10625.2|10619.2|106
1621623000000|2021-05-21 18:50:00|10630.2|10624.2|10631.2|10625.2|10633.2|10627.2|10630.2|10624.2|84
1621623300000|2021-05-21 18:55:00|10632.2|10626.2|10643|10619.6|10643|10630.2|10631.2|10619.6|72
1621623600000|2021-05-21 19:00:00|10643.1|10619.7|10639.6|10616.2|10643.1|10619.7|10638.3|10614.9|0
1621623900000|2021-05-21 19:05:00|10639.7|10616.3|10642.2|10618.8|10642.5|10619.1|10639.6|10616.2|0
1621624200000|2021-05-21 19:10:00|10642.1|10618.7|10645.6|10622.2|10646.1|10622.7|10642|10618.6|0
1621624500000|2021-05-21 19:15:00|10645.7|10622.3|10644.1|10620.7|10648.1|10624.7|10643|10619.6|0
1621624800000|2021-05-21 19:20:00|10644|10620.6|10647.5|10624.1|10647.8|10624.4|10643.4|10620|0
1621625100000|2021-05-21 19:25:00|10647.4|10624|10648.5|10625.1|10649.3|10625.9|10644.7|10621.3|0
1621625400000|2021-05-21 19:30:00|10648.4|10625|10642.1|10618.7|10648.7|10625.3|10641.7|10618.3|0
1621625700000|2021-05-21 19:35:00|10642.2|10618.8|10645.4|10622|10646.1|10622.7|10642.1|10618.7|0
1621626000000|2021-05-21 19:40:00|10645.3|10621.9|10627.1|10603.7|10645.3|10621.9|10627.1|10603.7|0
1621626300000|2021-05-21 19:45:00|10627.2|10603.8|10633.8|10610.4|10633.8|10610.4|10624.6|10601.2|0
1621626600000|2021-05-21 19:50:00|10633.7|10610.3|10632.4|10609|10636.5|10613.1|10630.1|10606.7|0
1621626900000|2021-05-21 19:55:00|10632.5|10609.1|10628.9|10605.5|10632.9|10609.5|10623.1|10599.7|0
1621627200000|2021-05-21 20:00:00|10629.8|10606.4|10634.7|10611.3|10636.5|10613.1|10628|10604.6|0
1621627500000|2021-05-21 20:05:00|10635.2|10611.8|10635.6|10612.2|10636.5|10613.1|10633.4|10610|0
1621627800000|2021-05-21 20:10:00|10636.5|10613.1|10636.8|10613.4|10637|10613.6|10634.3|10610.9|0
1621628100000|2021-05-21 20:15:00|10636.5|10613.1|10634.2|10610.8|10636.5|10613.1|10634|10610.6|0
1621628400000|2021-05-21 20:20:00|10634.3|10610.9|10634.1|10610.7|10634.8|10611.4|10633.9|10610.5|0
1621628700000|2021-05-21 20:25:00|10634.2|10610.8|10632.8|10609.4|10634.5|10611.1|10632.7|10609.3|0
1621629000000|2021-05-21 20:30:00|10635.4|10612|10635.8|10612.4|10636.7|10613.3|10633.6|10610.2|0
1621629300000|2021-05-21 20:35:00|10636.3|10612.9|10635.8|10612.4|10636.7|10613.3|10635.8|10612.4|0
1621629600000|2021-05-21 20:40:00|10635.4|10612|10635.8|10612.4|10635.8|10612.4|10635|10611.6|0
1621629900000|2021-05-21 20:45:00|10636.3|10612.9|10635.4|10612|10636.3|10612.9|10635.4|10612|0
1621630200000|2021-05-21 20:50:00|10635.8|10612.4|10636.3|10612.9|10636.7|10613.3|10635.4|10612|0
1621630500000|2021-05-21 20:55:00|10636.7|10613.3|10637.6|10614.2|10637.6|10614.2|10636.3|10612.9|0
1621807200000|2021-05-23 22:00:00|10621.6|10598.2|10619.3|10595.9|10623.3|10599.9|10619.3|10595.9|0
1621807500000|2021-05-23 22:05:00|10618.8|10595.4|10608.6|10585.2|10618.8|10595.4|10605.7|10582.3|0
1621807800000|2021-05-23 22:10:00|10609.9|10586.5|10609.3|10585.9|10609.9|10586.5|10606.6|10583.2|0
1621808100000|2021-05-23 22:15:00|10609.5|10586.1|10609.8|10586.4|10610.2|10586.8|10606.2|10582.8|0
1621808400000|2021-05-23 22:20:00|10610|10586.6|10613.8|10590.4|10614.2|10590.8|10609.3|10585.9|0
1621808700000|2021-05-23 22:25:00|10614.2|10590.8|10612.9|10589.5|10614.2|10590.8|10612|10588.6|0
1621809000000|2021-05-23 22:30:00|10613.3|10589.9|10608|10584.6|10613.8|10590.4|10608|10584.6|0
1621809300000|2021-05-23 22:35:00|10608.2|10584.8|10611.5|10588.1|10613.1|10589.7|10608.2|10584.8|0
1621809600000|2021-05-23 22:40:00|10611.8|10588.4|10612.4|10589|10615.1|10591.7|10611.1|10587.7|0
1621809900000|2021-05-23 22:45:00|10612.9|10589.5|10613.8|10590.4|10615.1|10591.7|10612.9|10589.5|0
1621810200000|2021-05-23 22:50:00|10614.2|10590.8|10611.1|10587.7|10614.2|10590.8|10610.2|10586.8|0
1621810500000|2021-05-23 22:55:00|10611.3|10587.9|10613.8|10590.4|10614.2|10590.8|10611.1|10587.7|0
1621810800000|2021-05-23 23:00:00|10614.2|10590.8|10615.1|10591.7|10615.1|10591.7|10613.8|10590.4|0
1621811100000|2021-05-23 23:05:00|10617.3|10593.9|10619.6|10596.2|10622.2|10598.8|10616.9|10593.5|0
1621811400000|2021-05-23 23:10:00|10618.7|10595.3|10620|10596.6|10620.5|10597.1|10618.7|10595.3|0
1621811700000|2021-05-23 23:15:00|10620.5|10597.1|10621.8|10598.4|10623.6|10600.2|10620.5|10597.1|0
1621812000000|2021-05-23 23:20:00|10622|10598.6|10621.8|10598.4|10623.6|10600.2|10621.4|10598|0
1621812300000|2021-05-23 23:25:00|10621.6|10598.2|10621.4|10598|10622.2|10598.8|10620|10596.6|0
1621812600000|2021-05-23 23:30:00|10621.6|10598.2|10619.1|10595.7|10621.6|10598.2|10618.7|10595.3|0
1621812900000|2021-05-23 23:35:00|10619.3|10595.9|10623.1|10599.7|10623.1|10599.7|10619.1|10595.7|0
1621813200000|2021-05-23 23:40:00|10623.6|10600.2|10620.9|10597.5|10624.9|10601.5|10620.9|10597.5|0
1621813500000|2021-05-23 23:45:00|10619.1|10595.7|10620|10596.6|10620|10596.6|10616.7|10593.3|0
1621813800000|2021-05-23 23:50:00|10618.7|10595.3|10615|10591.6|10619.6|10596.2|10615|10591.6|0
1621814100000|2021-05-23 23:55:00|10614.6|10591.2|10614.6|10591.2|10616.8|10593.4|10614.6|10591.2|0
1621814400000|2021-05-24 00:00:00|10615.5|10592.1|10621.9|10598.5|10624.8|10601.4|10614.6|10591.2|0
1621814700000|2021-05-24 00:05:00|10622.4|10599|10629.7|10606.3|10631|10607.6|10622.1|10598.7|0
1621815000000|2021-05-24 00:10:00|10630.1|10606.7|10631.5|10608.1|10632.8|10609.4|10629.7|10606.3|0
1621815300000|2021-05-24 00:15:00|10631.7|10608.3|10633.9|10610.5|10635.7|10612.3|10629.5|10606.1|0
1621815600000|2021-05-24 00:20:00|10634.1|10610.7|10632.5|10609.1|10635.7|10612.3|10631.2|10607.8|0
1621815900000|2021-05-24 00:25:00|10632.7|10609.3|10629.4|10606|10634.3|10610.9|10629.4|10606|0
1621816200000|2021-05-24 00:30:00|10629.7|10606.3|10624.2|10600.8|10633.3|10609.9|10624.1|10600.7|0
1621816500000|2021-05-24 00:35:00|10624.4|10601|10627.7|10604.3|10627.9|10604.5|10622.6|10599.2|0
1621816800000|2021-05-24 00:40:00|10627.8|10604.4|10627.8|10604.4|10628|10604.6|10625.7|10602.3|0
1621817100000|2021-05-24 00:45:00|10627.7|10604.3|10631.8|10608.4|10631.8|10608.4|10626.3|10602.9|0
1621817400000|2021-05-24 00:50:00|10631.9|10608.5|10635.3|10611.9|10635.3|10611.9|10631.6|10608.2|0
1621817700000|2021-05-24 00:55:00|10635.2|10611.8|10633.6|10610.2|10635.8|10612.4|10633.3|10609.9|0
1621818000000|2021-05-24 01:00:00|10633.8|10610.4|10637.1|10613.7|10639.3|10615.9|10633.8|10610.4|0
1621818300000|2021-05-24 01:05:00|10637.3|10613.9|10637.5|10614.1|10639.8|10616.4|10636.1|10612.7|0
1621818600000|2021-05-24 01:10:00|10637.8|10614.4|10645.9|10622.5|10647.3|10623.9|10635.6|10612.2|0
1621818900000|2021-05-24 01:15:00|10647.7|10624.3|10633.2|10627.2|10647.8|10639.2|10625.2|10619.2|1280
1621819200000|2021-05-24 01:20:00|10634.2|10628.2|10617.2|10611.2|10637.2|10631.2|10615.2|10609.2|636
1621819500000|2021-05-24 01:25:00|10616.2|10610.2|10627.2|10621.2|10629.2|10623.2|10616.2|10610.2|1083
1621819800000|2021-05-24 01:30:00|10626.2|10620.2|10629.2|10623.2|10661.2|10655.2|10607.2|10601.2|4990
1621820100000|2021-05-24 01:35:00|10630.2|10624.2|10613.2|10607.2|10641.2|10635.2|10605.2|10599.2|1838
1621820400000|2021-05-24 01:40:00|10614.2|10608.2|10614.2|10608.2|10616.2|10610.2|10589.2|10583.2|3031
1621820700000|2021-05-24 01:45:00|10613.2|10607.2|10629.2|10623.2|10634.2|10628.2|10601.2|10595.2|1738
1621821000000|2021-05-24 01:50:00|10630.2|10624.2|10630.2|10624.2|10637.2|10631.2|10613.2|10607.2|1909
1621821300000|2021-05-24 01:55:00|10631.2|10625.2|10613.2|10607.2|10632.2|10626.2|10611.2|10605.2|976
1621821600000|2021-05-24 02:00:00|10611.2|10605.2|10595.2|10589.2|10623.2|10617.2|10593.2|10587.2|2028
1621821900000|2021-05-24 02:05:00|10593.2|10587.2|10579.2|10573.2|10596.2|10590.2|10576.2|10570.2|1467
1621822200000|2021-05-24 02:10:00|10578.2|10572.2|10556.2|10550.2|10586.2|10580.2|10549.2|10543.2|3009
1621822500000|2021-05-24 02:15:00|10555.2|10549.2|10557.2|10551.2|10567.2|10561.2|10546.2|10540.2|1873
1621822800000|2021-05-24 02:20:00|10558.2|10552.2|10568.2|10562.2|10571.2|10565.2|10553.2|10547.2|842
1621823100000|2021-05-24 02:25:00|10569.2|10563.2|10556.2|10550.2|10569.2|10563.2|10548.2|10542.2|787
1621823400000|2021-05-24 02:30:00|10557.2|10551.2|10583.2|10577.2|10588.2|10582.2|10551.2|10545.2|1010
1621823700000|2021-05-24 02:35:00|10584.2|10578.2|10574.2|10568.2|10588.2|10582.2|10569.2|10563.2|718
1621824000000|2021-05-24 02:40:00|10575.2|10569.2|10579.2|10573.2|10586.2|10580.2|10569.2|10563.2|795
1621824300000|2021-05-24 02:45:00|10580.2|10574.2|10554.2|10548.2|10582.2|10576.2|10553.2|10547.2|886
1621824600000|2021-05-24 02:50:00|10553.2|10547.2|10563.2|10557.2|10563.2|10557.2|10549.2|10543.2|498
1621824900000|2021-05-24 02:55:00|10564.2|10558.2|10585.2|10579.2|10586.2|10580.2|10561.2|10555.2|1498
1621825200000|2021-05-24 03:00:00|10584.2|10578.2|10597.2|10591.2|10600.2|10594.2|10582.2|10576.2|1542
1621825500000|2021-05-24 03:05:00|10598.2|10592.2|10596.2|10590.2|10599.2|10593.2|10591.2|10585.2|384
1621825800000|2021-05-24 03:10:00|10597.2|10591.2|10610.4|10604.4|10611.4|10605.4|10593.2|10587.2|2031
1621826100000|2021-05-24 03:15:00|10611.4|10605.4|10607.4|10601.4|10615.4|10609.4|10603.4|10597.4|593
1621826400000|2021-05-24 03:20:00|10608.4|10602.4|10610.4|10604.4|10617.4|10611.4|10605.4|10599.4|656
1621826700000|2021-05-24 03:25:00|10612.4|10606.4|10614.4|10608.4|10617.4|10611.4|10606.4|10600.4|859
1621827000000|2021-05-24 03:30:00|10615.4|10609.4|10626.4|10620.4|10628.4|10622.4|10614.4|10608.4|536
1621827300000|2021-05-24 03:35:00|10627.4|10621.4|10614.4|10608.4|10628.4|10622.4|10613.4|10607.4|284
1621827600000|2021-05-24 03:40:00|10615.4|10609.4|10615.4|10609.4|10616.4|10610.4|10611.4|10605.4|375
1621827900000|2021-05-24 03:45:00|10614.4|10608.4|10615.4|10609.4|10619.4|10613.4|10613.4|10607.4|307
1621828200000|2021-05-24 03:50:00|10616.4|10610.4|10618.4|10612.4|10618.4|10612.4|10613.4|10607.4|306
1621828500000|2021-05-24 03:55:00|10619.4|10613.4|10613.4|10607.4|10620.4|10614.4|10611.4|10605.4|293
1621828800000|2021-05-24 04:00:00|10624.1|10600.7|10622.6|10599.2|10624.5|10601.1|10622.5|10599.1|0
1621829100000|2021-05-24 04:05:00|10622.5|10599.1|10621.9|10598.5|10623.7|10600.3|10619.5|10596.1|0
1621829400000|2021-05-24 04:10:00|10622|10598.6|10621.9|10598.5|10623.7|10600.3|10621.7|10598.3|0
1621829700000|2021-05-24 04:15:00|10621.8|10598.4|10621.9|10598.5|10624|10600.6|10621.7|10598.3|0
1621830000000|2021-05-24 04:20:00|10621.7|10598.3|10621.9|10598.5|10622.1|10598.7|10620.4|10597|0
1621830300000|2021-05-24 04:25:00|10621.8|10598.4|10620.1|10596.7|10622.6|10599.2|10619.9|10596.5|0
1621830600000|2021-05-24 04:30:00|10620|10596.6|10616.8|10593.4|10620.1|10596.7|10615.3|10591.9|0
1621830900000|2021-05-24 04:35:00|10616.6|10593.2|10618.5|10595.1|10619.3|10595.9|10616.4|10593|0
1621831200000|2021-05-24 04:40:00|10618.6|10595.2|10620.8|10597.4|10621|10597.6|10617|10593.6|0
1621831500000|2021-05-24 04:45:00|10620.7|10597.3|10620.6|10597.2|10620.8|10597.4|10618.6|10595.2|0
1621831800000|2021-05-24 04:50:00|10620.7|10597.3|10621|10597.6|10623|10599.6|10620.7|10597.3|0
1621832100000|2021-05-24 04:55:00|10621.1|10597.7|10619.5|10596.1|10621.2|10597.8|10619|10595.6|0
1621832400000|2021-05-24 05:00:00|10619.7|10596.3|10619.4|10613.4|10622.4|10616.4|10603.4|10596.3|915
1621832700000|2021-05-24 05:05:00|10618.4|10612.4|10620.4|10614.4|10623.4|10617.4|10609.4|10603.4|613
1621833000000|2021-05-24 05:10:00|10619.4|10613.4|10619.4|10613.4|10627.4|10621.4|10615.4|10609.4|994
1621833300000|2021-05-24 05:15:00|10620.4|10614.4|10616.4|10610.4|10621.4|10615.4|10613.4|10607.4|330
1621833600000|2021-05-24 05:20:00|10617.4|10611.4|10619.4|10613.4|10620.4|10614.4|10609.4|10603.4|363
1621833900000|2021-05-24 05:25:00|10620.4|10614.4|10638.4|10632.4|10641.4|10635.4|10618.4|10612.4|1257
1621834200000|2021-05-24 05:30:00|10637.4|10631.4|10634.4|10628.4|10640.4|10634.4|10630.4|10624.4|402
1621834500000|2021-05-24 05:35:00|10635.4|10629.4|10622.4|10616.4|10637.4|10631.4|10622.4|10616.4|344
1621834800000|2021-05-24 05:40:00|10623.4|10617.4|10620.4|10614.4|10624.4|10618.4|10617.4|10611.4|1640
1621835100000|2021-05-24 05:45:00|10621.4|10615.4|10617.4|10611.4|10624.4|10618.4|10616.4|10610.4|341
1621835400000|2021-05-24 05:50:00|10616.4|10610.4|10617.4|10611.4|10620.4|10614.4|10613.4|10607.4|1306
1621835700000|2021-05-24 05:55:00|10618.4|10612.4|10613.4|10607.4|10619.4|10613.4|10611.4|10605.4|367
1621836000000|2021-05-24 06:00:00|10614.4|10608.4|10611.4|10605.4|10617.4|10611.4|10608.4|10602.4|483
1621836300000|2021-05-24 06:05:00|10610.4|10604.4|10617.4|10611.4|10617.4|10611.4|10609.4|10603.4|406
1621836600000|2021-05-24 06:10:00|10616.4|10610.4|10624.4|10618.4|10624.4|10618.4|10615.4|10609.4|511
1621836900000|2021-05-24 06:15:00|10625.4|10619.4|10627.4|10621.4|10627.4|10621.4|10620.4|10614.4|2309
1621837200000|2021-05-24 06:20:00|10628.4|10622.4|10628.4|10622.4|10631.4|10625.4|10627.4|10621.4|396
1621837500000|2021-05-24 06:25:00|10627.4|10621.4|10624.4|10618.4|10631.4|10625.4|10622.4|10616.4|794
1621837800000|2021-05-24 06:30:00|10625.4|10619.4|10626.4|10620.4|10631.4|10625.4|10621.4|10615.4|1437
1621838100000|2021-05-24 06:35:00|10625.4|10619.4|10630.4|10624.4|10633.4|10627.4|10625.4|10619.4|2133
1621838400000|2021-05-24 06:40:00|10631.4|10625.4|10623.4|10617.4|10631.4|10625.4|10622.4|10616.4|339
1621838700000|2021-05-24 06:45:00|10624.4|10618.4|10626.4|10620.4|10626.4|10620.4|10621.4|10615.4|244
1621839000000|2021-05-24 06:50:00|10627.4|10621.4|10623.4|10617.4|10629.4|10623.4|10622.4|10616.4|809
1621839300000|2021-05-24 06:55:00|10622.4|10616.4|10619.4|10613.4|10623.4|10617.4|10618.4|10612.4|810
1621839600000|2021-05-24 07:00:00|10618.4|10612.4|10627.4|10621.4|10629.4|10623.4|10617.4|10611.4|513
1621839900000|2021-05-24 07:05:00|10628.4|10622.4|10630.4|10624.4|10632.4|10626.4|10627.4|10621.4|545
1621840200000|2021-05-24 07:10:00|10629.4|10623.4|10632.4|10626.4|10633.4|10627.4|10628.4|10622.4|501
1621840500000|2021-05-24 07:15:00|10633.4|10627.4|10639.4|10633.4|10642.4|10636.4|10631.4|10625.4|456
1621840800000|2021-05-24 07:20:00|10638.4|10632.4|10634.4|10628.4|10638.4|10632.4|10630.4|10624.4|1101
1621841100000|2021-05-24 07:25:00|10633.4|10627.4|10634.4|10628.4|10638.4|10632.4|10631.4|10625.4|434
1621841400000|2021-05-24 07:30:00|10635.4|10629.4|10643.4|10637.4|10645.4|10639.4|10634.4|10628.4|2145
1621841700000|2021-05-24 07:35:00|10642.4|10636.4|10641.4|10635.4|10644.4|10638.4|10640.4|10634.4|385
1621842000000|2021-05-24 07:40:00|10640.4|10634.4|10645.4|10639.4|10645.4|10639.4|10640.4|10634.4|244
1621842300000|2021-05-24 07:45:00|10646.4|10640.4|10644.4|10638.4|10648.4|10642.4|10640.4|10634.4|447
1621842600000|2021-05-24 07:50:00|10643.4|10637.4|10643.4|10637.4|10645.4|10639.4|10639.4|10633.4|1092
1621842900000|2021-05-24 07:55:00|10642.4|10636.4|10653.4|10647.4|10654.4|10648.4|10642.4|10636.4|1913
1621843200000|2021-05-24 08:00:00|10652.4|10646.4|10646.4|10640.4|10653.4|10647.4|10646.4|10640.4|1496
1621843500000|2021-05-24 08:05:00|10647.4|10641.4|10647.4|10641.4|10648.4|10642.4|10641.4|10635.4|1009
1621843800000|2021-05-24 08:10:00|10648.4|10642.4|10644.4|10638.4|10649.4|10643.4|10641.4|10635.4|1678
1621844100000|2021-05-24 08:15:00|10645.4|10639.4|10637.4|10631.4|10647.4|10641.4|10636.4|10630.4|2092
1621844400000|2021-05-24 08:20:00|10638.4|10632.4|10636.4|10630.4|10640.4|10634.4|10636.4|10630.4|323
1621844700000|2021-05-24 08:25:00|10637.4|10631.4|10638.4|10632.4|10644.4|10638.4|10637.4|10631.4|1066
1621845000000|2021-05-24 08:30:00|10649.1|10625.7|10648|10624.6|10649.2|10625.8|10644.9|10621.5|2
1621845300000|2021-05-24 08:35:00|10647.3|10623.9|10643.6|10620.2|10648|10624.6|10639.9|10616.5|0
1621845600000|2021-05-24 08:40:00|10643.8|10620.4|10648|10624.6|10648.2|10624.8|10643.8|10620.4|0
1621845900000|2021-05-24 08:45:00|10647.9|10624.5|10646.7|10623.3|10650|10626.6|10643.4|10620|0
1621846200000|2021-05-24 08:50:00|10646.8|10623.4|10645.1|10621.7|10646.9|10623.5|10643.4|10620|0
1621846500000|2021-05-24 08:55:00|10645.4|10622|10642.9|10619.5|10646.9|10623.5|10641.6|10618.2|0
1621846800000|2021-05-24 09:00:00|10643.2|10619.8|10644|10620.6|10645.8|10622.4|10642.5|10619.1|0
1621847100000|2021-05-24 09:05:00|10643.9|10620.5|10652.4|10629|10652.4|10629|10642|10618.6|0
1621847400000|2021-05-24 09:10:00|10652.5|10629.1|10652.9|10629.5|10655.7|10632.3|10652.2|10628.8|0
1621847700000|2021-05-24 09:15:00|10653|10629.6|10640.4|10634.4|10653.1|10638.9|10638.9|10629.5|118
1621848000000|2021-05-24 09:20:00|10639.9|10633.9|10642.9|10636.9|10645.9|10639.9|10638.4|10632.4|46
1621848300000|2021-05-24 09:25:00|10643.4|10637.4|10639.4|10633.4|10644.4|10638.4|10637.9|10631.9|232
1621848600000|2021-05-24 09:30:00|10638.9|10632.9|10637.4|10631.4|10639.9|10633.9|10635.9|10629.9|51
1621848900000|2021-05-24 09:35:00|10636.9|10630.9|10635.9|10629.9|10637.9|10631.9|10634.9|10628.9|28
1621849200000|2021-05-24 09:40:00|10635.4|10629.4|10632.4|10626.4|10637.9|10631.9|10631.9|10625.9|60
1621849500000|2021-05-24 09:45:00|10632.9|10626.9|10633.4|10627.4|10635.4|10629.4|10632.4|10626.4|62
1621849800000|2021-05-24 09:50:00|10633.9|10627.9|10637.9|10631.9|10637.9|10631.9|10632.9|10626.9|10
1621850100000|2021-05-24 09:55:00|10637.4|10631.4|10640.4|10634.4|10640.4|10634.4|10637.4|10631.4|32
1621850400000|2021-05-24 10:00:00|10640.9|10634.9|10640.4|10634.4|10641.4|10635.4|10637.9|10631.9|3
1621850700000|2021-05-24 10:05:00|10640.9|10634.9|10640.4|10634.4|10641.9|10635.9|10638.9|10632.9|85
1621851000000|2021-05-24 10:10:00|10640.9|10634.9|10641.9|10635.9|10643.9|10637.9|10639.9|10633.9|11
1621851300000|2021-05-24 10:15:00|10642.4|10636.4|10638.4|10632.4|10644.4|10638.4|10637.9|10631.9|61
1621851600000|2021-05-24 10:20:00|10637.9|10631.9|10637.9|10631.9|10640.4|10634.4|10636.9|10630.9|57
1621851900000|2021-05-24 10:25:00|10637.4|10631.4|10636.4|10630.4|10637.9|10631.9|10633.9|10627.9|78
1621852200000|2021-05-24 10:30:00|10636.9|10630.9|10634.9|10628.9|10636.9|10630.9|10633.9|10627.9|30
1621852500000|2021-05-24 10:35:00|10635.4|10629.4|10630.4|10624.4|10635.9|10629.9|10629.9|10623.9|104
1621852800000|2021-05-24 10:40:00|10629.9|10623.9|10632.9|10626.9|10633.9|10627.9|10629.9|10623.9|4
1621853100000|2021-05-24 10:45:00|10631.9|10625.9|10630.9|10624.9|10632.4|10626.4|10628.9|10622.9|37
1621853400000|2021-05-24 10:50:00|10630.4|10624.4|10628.9|10622.9|10630.9|10624.9|10626.9|10620.9|33
1621853700000|2021-05-24 10:55:00|10628.4|10622.4|10626.9|10620.9|10630.9|10624.9|10626.9|10620.9|170
1621854000000|2021-05-24 11:00:00|10625.9|10619.9|10624.9|10618.9|10628.4|10622.4|10623.9|10617.9|57
1621854300000|2021-05-24 11:05:00|10625.9|10619.9|10622.4|10616.4|10626.9|10620.9|10621.9|10615.9|65
1621854600000|2021-05-24 11:10:00|10622.9|10616.9|10623.4|10617.4|10623.9|10617.9|10621.9|10615.9|90
1621854900000|2021-05-24 11:15:00|10622.9|10616.9|10621.9|10615.9|10623.9|10617.9|10620.4|10614.4|76
1621855200000|2021-05-24 11:20:00|10622.4|10616.4|10622.9|10616.9|10624.4|10618.4|10620.9|10614.9|17
1621855500000|2021-05-24 11:25:00|10623.4|10617.4|10621.9|10615.9|10625.4|10619.4|10621.9|10615.9|13
1621855800000|2021-05-24 11:30:00|10622.4|10616.4|10622.4|10616.4|10622.9|10616.9|10619.4|10613.4|19
1621856100000|2021-05-24 11:35:00|10621.9|10615.9|10620.9|10614.9|10622.4|10616.4|10618.9|10612.9|36
1621856400000|2021-05-24 11:40:00|10621.4|10615.4|10620.4|10614.4|10622.9|10616.9|10619.4|10613.4|10
1621856700000|2021-05-24 11:45:00|10620.9|10614.9|10621.9|10615.9|10622.4|10616.4|10618.9|10612.9|41
1621857000000|2021-05-24 11:50:00|10621.4|10615.4|10619.9|10613.9|10623.4|10617.4|10619.9|10613.9|28
1621857300000|2021-05-24 11:55:00|10620.4|10614.4|10621.9|10615.9|10624.4|10618.4|10618.9|10612.9|29
1621857600000|2021-05-24 12:00:00|10622.4|10616.4|10626.9|10620.9|10627.9|10621.9|10621.4|10615.4|26
1621857900000|2021-05-24 12:05:00|10627.9|10621.9|10629.9|10623.9|10630.9|10624.9|10626.9|10620.9|35
1621858200000|2021-05-24 12:10:00|10630.4|10624.4|10627.9|10621.9|10631.9|10625.9|10627.9|10621.9|19
1621858500000|2021-05-24 12:15:00|10628.4|10622.4|10628.9|10622.9|10628.9|10622.9|10626.4|10620.4|8
1621858800000|2021-05-24 12:20:00|10628.4|10622.4|10629.9|10623.9|10629.9|10623.9|10625.9|10619.9|2
1621859100000|2021-05-24 12:25:00|10629.4|10623.4|10628.4|10622.4|10629.4|10623.4|10626.4|10620.4|15
1621859400000|2021-05-24 12:30:00|10628.9|10622.9|10633.4|10627.4|10634.4|10628.4|10627.9|10621.9|7
1621859700000|2021-05-24 12:35:00|10633.9|10627.9|10634.4|10628.4|10636.9|10630.9|10633.4|10627.4|8
1621860000000|2021-05-24 12:40:00|10634.9|10628.9|10637.9|10631.9|10637.9|10631.9|10634.9|10628.9|16
1621860300000|2021-05-24 12:45:00|10637.4|10631.4|10635.9|10629.9|10638.9|10632.9|10634.9|10628.9|11
1621860600000|2021-05-24 12:50:00|10635.4|10629.4|10636.4|10630.4|10637.4|10631.4|10633.9|10627.9|10
1621860900000|2021-05-24 12:55:00|10635.9|10629.9|10635.4|10629.4|10637.4|10631.4|10633.9|10627.9|10
1621861200000|2021-05-24 13:00:00|10635.9|10629.9|10633.9|10627.9|10644.9|10638.9|10633.4|10627.4|420
1621861500000|2021-05-24 13:05:00|10632.9|10626.9|10633.4|10627.4|10634.9|10628.9|10632.9|10626.9|12
1621861800000|2021-05-24 13:10:00|10632.9|10626.9|10631.9|10625.9|10633.4|10627.4|10630.9|10624.9|49
1621862100000|2021-05-24 13:15:00|10631.4|10625.4|10627.9|10621.9|10634.4|10628.4|10627.9|10621.9|133
1621862400000|2021-05-24 13:20:00|10627.4|10621.4|10628.4|10622.4|10628.9|10622.9|10626.9|10620.9|7
1621862700000|2021-05-24 13:25:00|10627.9|10621.9|10631.9|10625.9|10632.4|10626.4|10626.4|10620.4|21
1621863000000|2021-05-24 13:30:00|10633.4|10627.4|10625.4|10619.4|10634.9|10628.9|10619.9|10613.9|351
1621863300000|2021-05-24 13:35:00|10624.9|10618.9|10648.9|10642.9|10650.4|10644.4|10622.9|10616.9|266
1621863600000|2021-05-24 13:40:00|10649.4|10643.4|10656.9|10650.9|10662.9|10656.9|10649.4|10643.4|418
1621863900000|2021-05-24 13:45:00|10657.9|10651.9|10658.4|10652.4|10659.4|10653.4|10645.9|10639.9|283
1621864200000|2021-05-24 13:50:00|10658.9|10652.9|10662.9|10656.9|10667.9|10661.9|10658.4|10652.4|212
1621864500000|2021-05-24 13:55:00|10662.4|10656.4|10665.9|10659.9|10667.4|10661.4|10661.9|10655.9|103
1621864800000|2021-05-24 14:00:00|10667.4|10661.4|10661.9|10655.9|10668.9|10662.9|10660.9|10654.9|205
1621865100000|2021-05-24 14:05:00|10661.4|10655.4|10665.4|10659.4|10666.4|10660.4|10658.9|10652.9|193
1621865400000|2021-05-24 14:10:00|10665.9|10659.9|10662.9|10656.9|10667.9|10661.9|10662.9|10656.9|127
1621865700000|2021-05-24 14:15:00|10663.4|10657.4|10662.4|10656.4|10668.9|10662.9|10661.9|10655.9|69
1621866000000|2021-05-24 14:20:00|10661.9|10655.9|10668.4|10662.4|10670.9|10664.9|10661.9|10655.9|171
1621866300000|2021-05-24 14:25:00|10668.9|10662.9|10659.9|10653.9|10669.4|10663.4|10658.9|10652.9|142
1621866600000|2021-05-24 14:30:00|10661.4|10655.4|10662.9|10656.9|10664.4|10658.4|10656.9|10650.9|247
1621866900000|2021-05-24 14:35:00|10662.4|10656.4|10665.9|10659.9|10667.9|10661.9|10661.9|10655.9|49
1621867200000|2021-05-24 14:40:00|10666.4|10660.4|10662.9|10656.9|10666.9|10660.9|10660.9|10654.9|108
1621867500000|2021-05-24 14:45:00|10663.9|10657.9|10660.4|10654.4|10663.9|10657.9|10659.9|10653.9|54
1621867800000|2021-05-24 14:50:00|10660.9|10654.9|10664.4|10658.4|10665.9|10659.9|10660.9|10654.9|51
1621868100000|2021-05-24 14:55:00|10663.9|10657.9|10667.4|10661.4|10668.9|10662.9|10663.9|10657.9|36
1621868400000|2021-05-24 15:00:00|10668.4|10662.4|10668.4|10662.4|10671.4|10665.4|10668.4|10662.4|40
1621868700000|2021-05-24 15:05:00|10667.4|10661.4|10669.4|10663.4|10671.4|10665.4|10667.4|10661.4|49
1621869000000|2021-05-24 15:10:00|10668.4|10662.4|10667.4|10661.4|10670.4|10664.4|10666.4|10660.4|37
1621869300000|2021-05-24 15:15:00|10668.4|10662.4|10670.4|10664.4|10671.4|10665.4|10668.4|10662.4|211
1621869600000|2021-05-24 15:20:00|10671.4|10665.4|10670.4|10664.4|10671.4|10665.4|10667.4|10661.4|52
1621869900000|2021-05-24 15:25:00|10671.4|10665.4|10671.4|10665.4|10672.4|10666.4|10668.4|10662.4|87
1621870200000|2021-05-24 15:30:00|10670.4|10664.4|10671.4|10665.4|10674.4|10668.4|10670.4|10664.4|184
1621870500000|2021-05-24 15:35:00|10673.4|10667.4|10669.4|10663.4|10673.4|10667.4|10669.4|10663.4|53
1621870800000|2021-05-24 15:40:00|10666.4|10660.4|10667.4|10661.4|10671.4|10665.4|10665.4|10659.4|70
1621871100000|2021-05-24 15:45:00|10668.4|10662.4|10669.4|10663.4|10670.4|10664.4|10666.4|10660.4|33
1621871400000|2021-05-24 15:50:00|10668.4|10662.4|10663.4|10657.4|10668.4|10662.4|10660.4|10654.4|39
1621871700000|2021-05-24 15:55:00|10662.4|10656.4|10663.4|10657.4|10665.4|10659.4|10662.4|10656.4|59
1621872000000|2021-05-24 16:00:00|10664.4|10658.4|10667.4|10661.4|10669.4|10663.4|10664.4|10658.4|46
1621872300000|2021-05-24 16:05:00|10668.4|10662.4|10664.4|10658.4|10668.4|10662.4|10663.4|10657.4|26
1621872600000|2021-05-24 16:10:00|10662.4|10656.4|10664.4|10658.4|10666.4|10660.4|10661.4|10655.4|131
1621872900000|2021-05-24 16:15:00|10665.4|10659.4|10668.4|10662.4|10670.4|10664.4|10663.4|10657.4|199
1621873200000|2021-05-24 16:20:00|10669.4|10663.4|10667.4|10661.4|10669.4|10663.4|10666.4|10660.4|23
1621873500000|2021-05-24 16:25:00|10666.4|10660.4|10666.4|10660.4|10666.4|10660.4|10664.4|10658.4|18
1621873800000|2021-05-24 16:30:00|10667.4|10661.4|10670.4|10664.4|10670.4|10664.4|10667.4|10661.4|21
1621874100000|2021-05-24 16:35:00|10668.4|10662.4|10670.4|10664.4|10670.4|10664.4|10668.4|10662.4|9
1621874400000|2021-05-24 16:40:00|10671.4|10665.4|10669.4|10663.4|10671.4|10665.4|10668.4|10662.4|35
1621874700000|2021-05-24 16:45:00|10670.4|10664.4|10673.4|10667.4|10673.4|10667.4|10670.4|10664.4|36
1621875000000|2021-05-24 16:50:00|10671.4|10665.4|10671.4|10665.4|10673.4|10667.4|10669.4|10663.4|27
1621875300000|2021-05-24 16:55:00|10669.4|10663.4|10671.4|10665.4|10671.4|10665.4|10669.4|10663.4|51
1621875600000|2021-05-24 17:00:00|10672.4|10666.4|10671.4|10665.4|10672.4|10666.4|10670.4|10664.4|32
1621875900000|2021-05-24 17:05:00|10670.4|10664.4|10670.4|10664.4|10672.4|10666.4|10670.4|10664.4|53
1621876200000|2021-05-24 17:10:00|10671.4|10665.4|10671.4|10665.4|10671.4|10665.4|10669.4|10663.4|12
1621876500000|2021-05-24 17:15:00|10670.4|10664.4|10672.4|10666.4|10672.4|10666.4|10670.4|10664.4|27
1621876800000|2021-05-24 17:20:00|10673.4|10667.4|10673.4|10667.4|10674.4|10668.4|10673.4|10667.4|14
1621877100000|2021-05-24 17:25:00|10674.4|10668.4|10676.4|10670.4|10676.4|10670.4|10674.4|10668.4|13
1621877400000|2021-05-24 17:30:00|10677.4|10671.4|10677.4|10671.4|10677.4|10671.4|10674.4|10668.4|41
1621877700000|2021-05-24 17:35:00|10676.4|10670.4|10675.4|10669.4|10676.4|10670.4|10675.4|10669.4|13
1621878000000|2021-05-24 17:40:00|10674.4|10668.4|10677.4|10671.4|10677.4|10671.4|10673.4|10667.4|9
1621878300000|2021-05-24 17:45:00|10676.4|10670.4|10679.4|10673.4|10680.4|10674.4|10676.4|10670.4|87
1621878600000|2021-05-24 17:50:00|10680.4|10674.4|10679.4|10673.4|10681.4|10675.4|10679.4|10673.4|29
1621878900000|2021-05-24 17:55:00|10680.4|10674.4|10679.4|10673.4|10680.4|10674.4|10678.4|10672.4|31
1621879200000|2021-05-24 18:00:00|10680.4|10674.4|10678.4|10672.4|10680.4|10674.4|10678.4|10672.4|12
1621879500000|2021-05-24 18:05:00|10680.4|10674.4|10680.4|10674.4|10681.4|10675.4|10679.4|10673.4|6
1621879800000|2021-05-24 18:10:00|10678.4|10672.4|10679.4|10673.4|10679.4|10673.4|10678.4|10672.4|14
1621880100000|2021-05-24 18:15:00|10678.4|10672.4|10678.4|10672.4|10679.4|10673.4|10678.4|10672.4|28
1621880400000|2021-05-24 18:20:00|10679.4|10673.4|10678.4|10672.4|10680.4|10674.4|10677.4|10671.4|35
1621880700000|2021-05-24 18:25:00|10677.4|10671.4|10678.4|10672.4|10678.4|10672.4|10677.4|10671.4|27
1621881000000|2021-05-24 18:30:00|10679.4|10673.4|10679.4|10673.4|10681.4|10675.4|10679.4|10673.4|19
1621881300000|2021-05-24 18:35:00|10678.4|10672.4|10681.4|10675.4|10682.4|10676.4|10678.4|10672.4|29
1621881600000|2021-05-24 18:40:00|10679.4|10673.4|10681.4|10675.4|10681.4|10675.4|10679.4|10673.4|36
1621881900000|2021-05-24 18:45:00|10682.4|10676.4|10684.4|10678.4|10685.4|10679.4|10682.4|10676.4|39
1621882200000|2021-05-24 18:50:00|10685.4|10679.4|10685.4|10679.4|10688.4|10682.4|10685.4|10679.4|49
1621882500000|2021-05-24 18:55:00|10686.4|10680.4|10694.3|10670.9|10694.3|10682.4|10682.4|10670.9|83
1621882800000|2021-05-24 19:00:00|10694.2|10670.8|10691.3|10667.9|10694.9|10671.5|10691|10667.6|0
1621883100000|2021-05-24 19:05:00|10691.2|10667.8|10691|10667.6|10692.3|10668.9|10690.9|10667.5|0
1621883400000|2021-05-24 19:10:00|10691.6|10668.2|10689.8|10666.4|10692.6|10669.2|10689.8|10666.4|0
1621883700000|2021-05-24 19:15:00|10689.9|10666.5|10687.6|10664.2|10690|10666.6|10687.5|10664.1|0
1621884000000|2021-05-24 19:20:00|10687.5|10664.1|10688.3|10664.9|10690.1|10666.7|10686.9|10663.5|0
1621884300000|2021-05-24 19:25:00|10688.2|10664.8|10688.3|10664.9|10689.2|10665.8|10687.3|10663.9|0
1621884600000|2021-05-24 19:30:00|10688.2|10664.8|10685.9|10662.5|10688.2|10664.8|10685.6|10662.2|0
1621884900000|2021-05-24 19:35:00|10685.8|10662.4|10683.9|10660.5|10686.7|10663.3|10683.7|10660.3|0
1621885200000|2021-05-24 19:40:00|10683.8|10660.4|10683.5|10660.1|10685.1|10661.7|10682.2|10658.8|0
1621885500000|2021-05-24 19:45:00|10682.8|10659.4|10680.7|10657.3|10682.8|10659.4|10679.7|10656.3|0
1621885800000|2021-05-24 19:50:00|10680.2|10656.8|10676.1|10652.7|10680.2|10656.8|10676|10652.6|0
1621886100000|2021-05-24 19:55:00|10676|10652.6|10672.7|10649.3|10676|10652.6|10670.5|10647.1|0
1621886400000|2021-05-24 20:00:00|10672.2|10648.8|10672.7|10649.3|10674.9|10651.5|10671.4|10648|0
1621886700000|2021-05-24 20:05:00|10673.1|10649.7|10678.5|10655.1|10678.5|10655.1|10673.1|10649.7|0
1621887000000|2021-05-24 20:10:00|10678.2|10654.8|10678.1|10654.7|10678.7|10655.3|10677.8|10654.4|0
1621887300000|2021-05-24 20:15:00|10678.3|10654.9|10679.8|10656.4|10679.8|10656.4|10677.7|10654.3|0
1621887600000|2021-05-24 20:20:00|10679.7|10656.3|10679.5|10656.1|10679.8|10656.4|10679.5|10656.1|0
1621887900000|2021-05-24 20:25:00|10679.4|10656|10679.7|10656.3|10679.8|10656.4|10679.3|10655.9|0
1621888200000|2021-05-24 20:30:00|10680.7|10657.3|10679.8|10656.4|10681.1|10657.7|10679.4|10656|0
1621888500000|2021-05-24 20:35:00|10680.3|10656.9|10682.5|10659.1|10682.9|10659.5|10679.8|10656.4|0
1621888800000|2021-05-24 20:40:00|10682|10658.6|10684.9|10661.5|10685.4|10662|10682|10658.6|0
1621889100000|2021-05-24 20:45:00|10685.4|10662|10684.5|10661.1|10685.4|10662|10684.5|10661.1|0
1621889400000|2021-05-24 20:50:00|10684.9|10661.5|10684.5|10661.1|10685.4|10662|10684.5|10661.1|0
1621889700000|2021-05-24 20:55:00|10684.9|10661.5|10684.3|10660.9|10684.9|10661.5|10684.3|10660.9|0
1621890000000|2021-05-24 21:00:00|10684.2|10660.8|10684.2|10660.8|10684.3|10660.9|10684.1|10660.7|0
1621890300000|2021-05-24 21:05:00|10684|10660.6|10684.1|10660.7|10684.1|10660.7|10683.3|10659.9|0
1621890600000|2021-05-24 21:10:00|10684|10660.6|10683.9|10660.5|10684|10660.6|10683.8|10660.4|0
1621890900000|2021-05-24 21:15:00|10684.2|10660.8|10683.4|10660|10684.2|10660.8|10683.3|10659.9|0
1621891200000|2021-05-24 21:20:00|10683.2|10659.8|10683|10659.6|10683.2|10659.8|10683|10659.6|0
1621891500000|2021-05-24 21:25:00|10683.1|10659.7|10683.1|10659.7|10683.2|10659.8|10683.1|10659.7|0
1621891800000|2021-05-24 21:30:00|10683.3|10659.9|10683.2|10659.8|10683.3|10659.9|10683.2|10659.8|0
1621892100000|2021-05-24 21:35:00|10683|10659.6|10683|10659.6|10683.2|10659.8|10682.7|10659.3|0
1621892400000|2021-05-24 21:40:00|10683.3|10659.9|10684.4|10661|10684.5|10661.1|10683.3|10659.9|0
1621892700000|2021-05-24 21:45:00|10683.7|10660.3|10683.9|10660.5|10684.4|10661|10683.7|10660.3|0
1621893000000|2021-05-24 21:50:00|10683.8|10660.4|10683.4|10660|10683.8|10660.4|10683.3|10659.9|0
1621893300000|2021-05-24 21:55:00|10683.2|10659.8|10684.5|10661.1|10684.5|10661.1|10683.1|10659.7|0
1621893600000|2021-05-24 22:00:00|10683.2|10659.8|10683.8|10660.4|10687.6|10664.2|10682.3|10658.9|0
1621893900000|2021-05-24 22:05:00|10683.4|10660|10682.9|10659.5|10685.6|10662.2|10682.5|10659.1|0
1621894200000|2021-05-24 22:10:00|10683.4|10660|10682.1|10658.7|10683.8|10660.4|10681.2|10657.8|0
1621894500000|2021-05-24 22:15:00|10682.5|10659.1|10683.8|10660.4|10683.8|10660.4|10682.5|10659.1|0
1621894800000|2021-05-24 22:20:00|10684.3|10660.9|10686.9|10663.5|10686.9|10663.5|10683.4|10660|0
1621895100000|2021-05-24 22:25:00|10687.1|10663.7|10686.9|10663.5|10687.8|10664.4|10686.5|10663.1|0
1621895400000|2021-05-24 22:30:00|10687.1|10663.7|10687.4|10664|10687.8|10664.4|10686.5|10663.1|0
1621895700000|2021-05-24 22:35:00|10687.1|10663.7|10690.5|10667.1|10690.7|10667.3|10686.9|10663.5|0
1621896000000|2021-05-24 22:40:00|10690|10666.6|10689.6|10666.2|10690|10666.6|10689.2|10665.8|0
1621896300000|2021-05-24 22:45:00|10689.8|10666.4|10689.2|10665.8|10690|10666.6|10688.3|10664.9|0
1621896600000|2021-05-24 22:50:00|10689.4|10666|10688.3|10664.9|10690.3|10666.9|10688.3|10664.9|0
1621896900000|2021-05-24 22:55:00|10688|10664.6|10690.9|10667.5|10691.1|10667.7|10688|10664.6|0
1621897200000|2021-05-24 23:00:00|10691.4|10668|10690.5|10667.1|10691.4|10668|10690|10666.6|0
1621897500000|2021-05-24 23:05:00|10690.3|10666.9|10690.5|10667.1|10690.9|10667.5|10690|10666.6|0
1621897800000|2021-05-24 23:10:00|10690.3|10666.9|10687.8|10664.4|10690.5|10667.1|10687.8|10664.4|0
1621898100000|2021-05-24 23:15:00|10687.6|10664.2|10688.7|10665.3|10690.5|10667.1|10687.4|10664|0
1621898400000|2021-05-24 23:20:00|10688.9|10665.5|10688.3|10664.9|10688.9|10665.5|10687.8|10664.4|0
1621898700000|2021-05-24 23:25:00|10688|10664.6|10688.3|10664.9|10688.3|10664.9|10687.8|10664.4|0
1621899000000|2021-05-24 23:30:00|10688|10664.6|10686.9|10663.5|10689.2|10665.8|10686.9|10663.5|0
1621899300000|2021-05-24 23:35:00|10687.1|10663.7|10687.8|10664.4|10688.3|10664.9|10687.1|10663.7|0
1621899600000|2021-05-24 23:40:00|10687.4|10664|10687.1|10663.7|10687.8|10664.4|10686.5|10663.1|0
1621899900000|2021-05-24 23:45:00|10686.9|10663.5|10687.4|10664|10688.7|10665.3|10686.9|10663.5|0
1621900200000|2021-05-24 23:50:00|10686.9|10663.5|10691.6|10668.2|10691.8|10668.4|10686.9|10663.5|0
1621900500000|2021-05-24 23:55:00|10691.8|10668.4|10688.3|10664.9|10691.8|10668.4|10687.8|10664.4|0
1621900800000|2021-05-25 00:00:00|10687.8|10664.4|10682.1|10658.7|10687.8|10664.4|10681.2|10657.8|0
1621901100000|2021-05-25 00:05:00|10682.6|10659.2|10682.1|10658.7|10684.8|10661.4|10679.9|10656.5|0
1621901400000|2021-05-25 00:10:00|10681.9|10658.5|10681.2|10657.8|10682.1|10658.7|10680.1|10656.7|0
1621901700000|2021-05-25 00:15:00|10680.8|10657.4|10680.6|10657.2|10683.4|10660|10678.4|10655|0
1621902000000|2021-05-25 00:20:00|10680.8|10657.4|10679|10655.6|10682.8|10659.4|10678.8|10655.4|0
1621902300000|2021-05-25 00:25:00|10678.9|10655.5|10672.7|10649.3|10679.3|10655.9|10670.5|10647.1|0
1621902600000|2021-05-25 00:30:00|10672.8|10649.4|10670.7|10647.3|10676.2|10652.8|10670.5|10647.1|0
1621902900000|2021-05-25 00:35:00|10670.8|10647.4|10676.4|10653|10676.4|10653|10670.8|10647.4|0
1621903200000|2021-05-25 00:40:00|10676.5|10653.1|10681.3|10657.9|10681.5|10658.1|10676.5|10653.1|0
1621903500000|2021-05-25 00:45:00|10681.5|10658.1|10678|10654.6|10685.4|10662|10677.7|10654.3|0
1621903800000|2021-05-25 00:50:00|10678.1|10654.7|10696.3|10672.9|10696.5|10673.1|10678|10654.6|0
1621904100000|2021-05-25 00:55:00|10696|10672.6|10699.6|10676.2|10699.6|10676.2|10694.3|10670.9|0
1621904400000|2021-05-25 01:00:00|10699.8|10676.4|10704.8|10681.4|10705.1|10681.7|10698|10674.6|0
1621904700000|2021-05-25 01:05:00|10704.6|10681.2|10704.4|10681|10705.3|10681.9|10702.2|10678.8|0
1621905000000|2021-05-25 01:10:00|10704.5|10681.1|10708.1|10684.7|10708.4|10685|10703|10679.6|0
1621905300000|2021-05-25 01:15:00|10708.8|10685.4|10681.4|10675.4|10709|10687.4|10667.4|10661.4|5817
1621905600000|2021-05-25 01:20:00|10680.4|10674.4|10681.4|10675.4|10681.4|10675.4|10662.4|10656.4|1671
1621905900000|2021-05-25 01:25:00|10682.4|10676.4|10680.4|10674.4|10699.4|10693.4|10679.4|10673.4|641
1621906200000|2021-05-25 01:30:00|10682.4|10676.4|10676.4|10670.4|10694.4|10688.4|10644.4|10638.4|3166
1621906500000|2021-05-25 01:35:00|10674.4|10668.4|10683.4|10677.4|10694.4|10688.4|10670.4|10664.4|2715
1621906800000|2021-05-25 01:40:00|10686.4|10680.4|10683.4|10677.4|10698.4|10692.4|10675.4|10669.4|1227
1621907100000|2021-05-25 01:45:00|10685.4|10679.4|10681.4|10675.4|10690.4|10684.4|10663.4|10657.4|1513
1621907400000|2021-05-25 01:50:00|10680.4|10674.4|10679.4|10673.4|10692.4|10686.4|10677.4|10671.4|2835
1621907700000|2021-05-25 01:55:00|10680.4|10674.4|10663.5|10657.5|10682.4|10676.4|10658.4|10652.4|14188
1621908000000|2021-05-25 02:00:00|10664.5|10658.5|10687.5|10681.5|10687.5|10681.5|10662.5|10656.5|1397
1621908300000|2021-05-25 02:05:00|10686.5|10680.5|10691.5|10685.5|10695.5|10689.5|10681.5|10675.5|3465
1621908600000|2021-05-25 02:10:00|10690.5|10684.5|10699.5|10693.5|10700.5|10694.5|10687.5|10681.5|1590
1621908900000|2021-05-25 02:15:00|10698.5|10692.5|10698.5|10692.5|10700.5|10694.5|10682.5|10676.5|4358
1621909200000|2021-05-25 02:20:00|10697.5|10691.5|10691.5|10685.5|10703.5|10697.5|10685.5|10679.5|1106
1621909500000|2021-05-25 02:25:00|10692.5|10686.5|10701.5|10695.5|10705.5|10699.5|10692.5|10686.5|705
1621909800000|2021-05-25 02:30:00|10703.5|10697.5|10695.5|10689.5|10706.5|10700.5|10688.5|10682.5|917
1621910100000|2021-05-25 02:35:00|10694.5|10688.5|10701.5|10695.5|10706.5|10700.5|10685.5|10679.5|678
1621910400000|2021-05-25 02:40:00|10702.5|10696.5|10706.5|10700.5|10711.5|10705.5|10701.5|10695.5|1089
1621910700000|2021-05-25 02:45:00|10707.5|10701.5|10710.5|10704.5|10712.5|10706.5|10705.5|10699.5|1266
1621911000000|2021-05-25 02:50:00|10709.5|10703.5|10724.5|10718.5|10726.5|10720.5|10709.5|10703.5|2134
1621911300000|2021-05-25 02:55:00|10725.5|10719.5|10728.5|10722.5|10732.5|10726.5|10723.5|10717.5|875
1621911600000|2021-05-25 03:00:00|10729.5|10723.5|10723.5|10717.5|10731.5|10725.5|10718.5|10712.5|1191
1621911900000|2021-05-25 03:05:00|10724.5|10718.5|10726.5|10720.5|10732.5|10726.5|10719.5|10713.5|1571
1621912200000|2021-05-25 03:10:00|10727.5|10721.5|10731.5|10725.5|10733.5|10727.5|10723.5|10717.5|427
1621912500000|2021-05-25 03:15:00|10732.5|10726.5|10737.5|10731.5|10738.5|10732.5|10731.5|10725.5|755
1621912800000|2021-05-25 03:20:00|10738.5|10732.5|10743.5|10737.5|10749.5|10743.5|10737.5|10731.5|591
1621913100000|2021-05-25 03:25:00|10742.5|10736.5|10737.5|10731.5|10746.5|10740.5|10734.5|10728.5|765
1621913400000|2021-05-25 03:30:00|10736.5|10730.5|10736.5|10730.5|10742.5|10736.5|10734.5|10728.5|522
1621913700000|2021-05-25 03:35:00|10734.5|10728.5|10743.5|10737.5|10745.5|10739.5|10733.5|10727.5|2601
1621914000000|2021-05-25 03:40:00|10742.5|10736.5|10744.5|10738.5|10747.5|10741.5|10742.5|10736.5|474
1621914300000|2021-05-25 03:45:00|10743.5|10737.5|10741.5|10735.5|10745.5|10739.5|10737.5|10731.5|831
1621914600000|2021-05-25 03:50:00|10742.5|10736.5|10748.5|10742.5|10753.5|10747.5|10742.5|10736.5|940
1621914900000|2021-05-25 03:55:00|10749.5|10743.5|10748.5|10742.5|10751.5|10745.5|10745.5|10739.5|760
1621915200000|2021-05-25 04:00:00|10756.2|10732.8|10755.8|10732.4|10756.2|10732.8|10753.8|10730.4|0
1621915500000|2021-05-25 04:05:00|10755.6|10732.2|10755.5|10732.1|10755.8|10732.4|10755.3|10731.9|0
1621915800000|2021-05-25 04:10:00|10755.3|10731.9|10753.8|10730.4|10755.3|10731.9|10753.8|10730.4|0
1621916100000|2021-05-25 04:15:00|10754|10730.6|10754.4|10731|10754.4|10731|10754|10730.6|0
1621916400000|2021-05-25 04:20:00|10754.3|10730.9|10754.2|10730.8|10754.7|10731.3|10754|10730.6|0
1621916700000|2021-05-25 04:25:00|10754.1|10730.7|10755|10731.6|10755.1|10731.7|10752.4|10729|0
1621917000000|2021-05-25 04:30:00|10755.1|10731.7|10756.7|10733.3|10757|10733.6|10755|10731.6|0
1621917300000|2021-05-25 04:35:00|10756.5|10733.1|10755.2|10731.8|10756.7|10733.3|10755.1|10731.7|0
1621917600000|2021-05-25 04:40:00|10755.3|10731.9|10758.1|10734.7|10758.3|10734.9|10755.3|10731.9|0
1621917900000|2021-05-25 04:45:00|10757.4|10734|10756.3|10732.9|10758.1|10734.7|10756.3|10732.9|0
1621918200000|2021-05-25 04:50:00|10756.4|10733|10756.7|10733.3|10758.1|10734.7|10756.4|10733|0
1621918500000|2021-05-25 04:55:00|10756.5|10733.1|10757.8|10734.4|10758.1|10734.7|10756.3|10732.9|0
1621918800000|2021-05-25 05:00:00|10753.5|10747.5|10757.5|10751.5|10759.5|10753.5|10742.5|10736.5|1278
1621919100000|2021-05-25 05:05:00|10758.5|10752.5|10770.5|10764.5|10776.5|10770.5|10758.5|10752.5|1819
1621919400000|2021-05-25 05:10:00|10771.5|10765.5|10773.5|10767.5|10773.5|10767.5|10768.5|10762.5|1770
1621919700000|2021-05-25 05:15:00|10772.5|10766.5|10775.5|10769.5|10776.5|10770.5|10769.5|10763.5|1068
1621920000000|2021-05-25 05:20:00|10776.5|10770.5|10788.5|10782.5|10790.5|10784.5|10775.5|10769.5|1265
1621920300000|2021-05-25 05:25:00|10789.5|10783.5|10786.5|10780.5|10791.5|10785.5|10782.5|10776.5|649
1621920600000|2021-05-25 05:30:00|10785.5|10779.5|10780.5|10774.5|10790.5|10784.5|10776.5|10770.5|1339
1621920900000|2021-05-25 05:35:00|10781.5|10775.5|10784.5|10778.5|10789.5|10783.5|10780.5|10774.5|2760
1621921200000|2021-05-25 05:40:00|10785.5|10779.5|10778.5|10772.5|10787.5|10781.5|10778.5|10772.5|860
1621921500000|2021-05-25 05:45:00|10777.5|10771.5|10784.5|10778.5|10784.5|10778.5|10777.5|10771.5|1578
1621921800000|2021-05-25 05:50:00|10785.5|10779.5|10786.5|10780.5|10791.5|10785.5|10779.5|10773.5|920
1621922100000|2021-05-25 05:55:00|10785.5|10779.5|10785.5|10779.5|10790.5|10784.5|10783.5|10777.5|668
1621922400000|2021-05-25 06:00:00|10786.5|10780.5|10801.5|10795.5|10803.5|10797.5|10785.5|10779.5|1414
1621922700000|2021-05-25 06:05:00|10800.5|10794.5|10790.5|10784.5|10803.5|10797.5|10788.5|10782.5|686
1621923000000|2021-05-25 06:10:00|10789.5|10783.5|10799.5|10793.5|10800.5|10794.5|10786.5|10780.5|1395
1621923300000|2021-05-25 06:15:00|10800.5|10794.5|10796.5|10790.5|10801.5|10795.5|10793.5|10787.5|752
1621923600000|2021-05-25 06:20:00|10797.5|10791.5|10800.5|10794.5|10802.5|10796.5|10793.5|10787.5|2466
1621923900000|2021-05-25 06:25:00|10799.5|10793.5|10793.5|10787.5|10800.5|10794.5|10790.5|10784.5|1524
1621924200000|2021-05-25 06:30:00|10791.5|10785.5|10796.5|10790.5|10801.5|10795.5|10791.5|10785.5|1129
1621924500000|2021-05-25 06:35:00|10795.5|10789.5|10792.5|10786.5|10798.5|10792.5|10791.5|10785.5|571
1621924800000|2021-05-25 06:40:00|10793.5|10787.5|10803.5|10797.5|10808.5|10802.5|10793.5|10787.5|1106
1621925100000|2021-05-25 06:45:00|10804.5|10798.5|10800.5|10794.5|10804.5|10798.5|10797.5|10791.5|707
1621925400000|2021-05-25 06:50:00|10799.5|10793.5|10797.5|10791.5|10801.5|10795.5|10793.5|10787.5|1014
1621925700000|2021-05-25 06:55:00|10796.5|10790.5|10794.5|10788.5|10800.5|10794.5|10791.5|10785.5|1569
1621926000000|2021-05-25 07:00:00|10795.5|10789.5|10804.5|10798.5|10805.5|10799.5|10795.5|10789.5|842
1621926300000|2021-05-25 07:05:00|10803.5|10797.5|10793.5|10787.5|10804.5|10798.5|10791.5|10785.5|690
1621926600000|2021-05-25 07:10:00|10792.5|10786.5|10790.5|10784.5|10793.5|10787.5|10789.5|10783.5|805
1621926900000|2021-05-25 07:15:00|10789.5|10783.5|10800.5|10794.5|10800.5|10794.5|10789.5|10783.5|1007
1621927200000|2021-05-25 07:20:00|10801.5|10795.5|10799.5|10793.5|10807.5|10801.5|10799.5|10793.5|885
1621927500000|2021-05-25 07:25:00|10800.5|10794.5|10805.5|10799.5|10806.5|10800.5|10797.5|10791.5|579
1621927800000|2021-05-25 07:30:00|10804.5|10798.5|10804.5|10798.5|10807.5|10801.5|10801.5|10795.5|865
1621928100000|2021-05-25 07:35:00|10803.5|10797.5|10801.5|10795.5|10807.5|10801.5|10799.5|10793.5|982
1621928400000|2021-05-25 07:40:00|10800.5|10794.5|10796.5|10790.5|10803.5|10797.5|10795.5|10789.5|1818
1621928700000|2021-05-25 07:45:00|10797.5|10791.5|10801.5|10795.5|10803.5|10797.5|10796.5|10790.5|899
1621929000000|2021-05-25 07:50:00|10800.5|10794.5|10797.5|10791.5|10801.5|10795.5|10795.5|10789.5|1680
1621929300000|2021-05-25 07:55:00|10796.5|10790.5|10798.5|10792.5|10800.5|10794.5|10795.5|10789.5|2115
1621929600000|2021-05-25 08:00:00|10797.5|10791.5|10787.5|10781.5|10798.5|10792.5|10786.5|10780.5|3446
1621929900000|2021-05-25 08:05:00|10786.5|10780.5|10791.5|10785.5|10793.5|10787.5|10786.5|10780.5|7137
1621930200000|2021-05-25 08:10:00|10792.5|10786.5|10797.5|10791.5|10797.5|10791.5|10790.5|10784.5|4182
1621930500000|2021-05-25 08:15:00|10796.5|10790.5|10792.5|10786.5|10798.5|10792.5|10790.5|10784.5|12398
1621930800000|2021-05-25 08:20:00|10793.5|10787.5|10796.5|10790.5|10798.5|10792.5|10791.5|10785.5|2580
1621931100000|2021-05-25 08:25:00|10795.5|10789.5|10798.5|10792.5|10798.5|10792.5|10792.5|10786.5|2199
1621931400000|2021-05-25 08:30:00|10806.5|10783.1|10809.5|10786.1|10809.5|10786.1|10806.1|10782.7|0
1621931700000|2021-05-25 08:35:00|10810.8|10787.4|10809.7|10786.3|10811.3|10787.9|10806.6|10783.2|0
1621932000000|2021-05-25 08:40:00|10811.1|10787.7|10803.3|10779.9|10811.3|10787.9|10803.2|10779.8|0
1621932300000|2021-05-25 08:45:00|10804.6|10781.2|10806.8|10783.4|10807.3|10783.9|10804.6|10781.2|0
1621932600000|2021-05-25 08:50:00|10805.5|10782.1|10807.1|10783.7|10808.8|10785.4|10803.5|10780.1|0
1621932900000|2021-05-25 08:55:00|10807.2|10783.8|10808.8|10785.4|10808.8|10785.4|10806.9|10783.5|0
1621933200000|2021-05-25 09:00:00|10809.1|10785.7|10807.1|10783.7|10809.1|10785.7|10802.8|10779.4|0
1621933500000|2021-05-25 09:05:00|10805.7|10782.3|10807.1|10783.7|10807.3|10783.9|10802.6|10779.2|0
1621933800000|2021-05-25 09:10:00|10805.7|10782.3|10808.8|10785.4|10808.8|10785.4|10805.3|10781.9|0
1621934100000|2021-05-25 09:15:00|10797|10791|10797.5|10791.5|10801.5|10795.5|10795|10789|1020
1621934400000|2021-05-25 09:20:00|10798|10792|10797|10791|10799.5|10793.5|10795.5|10789.5|3815
1621934700000|2021-05-25 09:25:00|10797.5|10791.5|10797.5|10791.5|10802|10796|10797|10791|198
1621935000000|2021-05-25 09:30:00|10797|10791|10798.5|10792.5|10800|10794|10796|10790|149
1621935300000|2021-05-25 09:35:00|10798|10792|10803|10797|10803|10797|10797|10791|117
1621935600000|2021-05-25 09:40:00|10802.5|10796.5|10805|10799|10807|10801|10801|10795|150
1621935900000|2021-05-25 09:45:00|10804.5|10798.5|10803|10797|10805.5|10799.5|10801.5|10795.5|337
1621936200000|2021-05-25 09:50:00|10802.5|10796.5|10805|10799|10806.5|10800.5|10802.5|10796.5|40
1621936500000|2021-05-25 09:55:00|10804.5|10798.5|10806|10800|10810|10804|10804|10798|71
1621936800000|2021-05-25 10:00:00|10806.5|10800.5|10808|10802|10808.5|10802.5|10805|10799|39
1621937100000|2021-05-25 10:05:00|10807.5|10801.5|10806|10800|10808|10802|10805.5|10799.5|27
1621937400000|2021-05-25 10:10:00|10805.5|10799.5|10802.5|10796.5|10805.5|10799.5|10801.5|10795.5|39
1621937700000|2021-05-25 10:15:00|10802|10796|10801|10795|10804|10798|10799|10793|189
1621938000000|2021-05-25 10:20:00|10801.5|10795.5|10803|10797|10804|10798|10801|10795|60
1621938300000|2021-05-25 10:25:00|10802.5|10796.5|10802|10796|10804|10798|10801.5|10795.5|33
1621938600000|2021-05-25 10:30:00|10802.5|10796.5|10796.5|10790.5|10803|10797|10796|10790|94
1621938900000|2021-05-25 10:35:00|10796|10790|10809|10803|10809|10803|10796|10790|190
1621939200000|2021-05-25 10:40:00|10809.5|10803.5|10810|10804|10811|10805|10807|10801|659
1621939500000|2021-05-25 10:45:00|10811|10805|10810|10804|10811|10805|10809|10803|36
1621939800000|2021-05-25 10:50:00|10809.5|10803.5|10812.5|10806.5|10812.5|10806.5|10809|10803|51
1621940100000|2021-05-25 10:55:00|10812|10806|10809.5|10803.5|10813|10807|10809|10803|365
1621940400000|2021-05-25 11:00:00|10809|10803|10810.5|10804.5|10810.5|10804.5|10807|10801|25
1621940700000|2021-05-25 11:05:00|10810|10804|10811|10805|10813|10807|10807.5|10801.5|37
1621941000000|2021-05-25 11:10:00|10811.5|10805.5|10812.5|10806.5|10813.5|10807.5|10811|10805|13
1621941300000|2021-05-25 11:15:00|10812|10806|10814|10808|10814.5|10808.5|10811.5|10805.5|26
1621941600000|2021-05-25 11:20:00|10814.5|10808.5|10818|10812|10818|10812|10813.5|10807.5|29
1621941900000|2021-05-25 11:25:00|10819|10813|10819|10813|10819.5|10813.5|10817|10811|23
1621942200000|2021-05-25 11:30:00|10819.5|10813.5|10818|10812|10822|10816|10817.5|10811.5|77
1621942500000|2021-05-25 11:35:00|10818.5|10812.5|10815|10809|10819|10813|10814.5|10808.5|89
1621942800000|2021-05-25 11:40:00|10814.5|10808.5|10816|10810|10816|10810|10814|10808|58
1621943100000|2021-05-25 11:45:00|10815.5|10809.5|10814|10808|10817|10811|10814|10808|105
1621943400000|2021-05-25 11:50:00|10814.5|10808.5|10813|10807|10815|10809|10813|10807|132
1621943700000|2021-05-25 11:55:00|10812.5|10806.5|10812|10806|10812.5|10806.5|10811|10805|10
1621944000000|2021-05-25 12:00:00|10812.5|10806.5|10813.5|10807.5|10815|10809|10812|10806|58
1621944300000|2021-05-25 12:05:00|10814|10808|10816|10810|10816|10810|10814|10808|27
1621944600000|2021-05-25 12:10:00|10815.5|10809.5|10815|10809|10815.5|10809.5|10812.5|10806.5|49
1621944900000|2021-05-25 12:15:00|10814.5|10808.5|10813|10807|10815|10809|10812|10806|180
1621945200000|2021-05-25 12:20:00|10812.5|10806.5|10815|10809|10817|10811|10811|10805|101
1621945500000|2021-05-25 12:25:00|10814.5|10808.5|10816.5|10810.5|10817|10811|10813|10807|80
1621945800000|2021-05-25 12:30:00|10816|10810|10813|10807|10818.5|10812.5|10812|10806|74
1621946100000|2021-05-25 12:35:00|10812.5|10806.5|10816|10810|10816|10810|10811|10805|60
1621946400000|2021-05-25 12:40:00|10815.5|10809.5|10817|10811|10819|10813|10813.5|10807.5|356
1621946700000|2021-05-25 12:45:00|10819|10813|10818|10812|10821|10815|10817.5|10811.5|155
1621947000000|2021-05-25 12:50:00|10817.5|10811.5|10814|10808|10820|10814|10814|10808|98
1621947300000|2021-05-25 12:55:00|10814.5|10808.5|10811|10805|10814.5|10808.5|10811|10805|183
1621947600000|2021-05-25 13:00:00|10812|10806|10811|10805|10813.5|10807.5|10809|10803|53
1621947900000|2021-05-25 13:05:00|10811.5|10805.5|10808.5|10802.5|10811.5|10805.5|10807|10801|48
1621948200000|2021-05-25 13:10:00|10808|10802|10811|10805|10811.5|10805.5|10806|10800|48
1621948500000|2021-05-25 13:15:00|10811.5|10805.5|10809.5|10803.5|10812|10806|10808|10802|38
1621948800000|2021-05-25 13:20:00|10810|10804|10810.5|10804.5|10811|10805|10809|10803|10
1621949100000|2021-05-25 13:25:00|10810|10804|10813|10807|10813.5|10807.5|10810|10804|43
1621949400000|2021-05-25 13:30:00|10813.5|10807.5|10800.5|10794.5|10814.5|10808.5|10798|10792|562
1621949700000|2021-05-25 13:35:00|10800|10794|10816.5|10810.5|10817.5|10811.5|10796.5|10790.5|561
1621950000000|2021-05-25 13:40:00|10817|10811|10817|10811|10827|10821|10814|10808|317
1621950300000|2021-05-25 13:45:00|10817.5|10811.5|10818|10812|10822|10816|10813.5|10807.5|175
1621950600000|2021-05-25 13:50:00|10817|10811|10806|10800|10818.5|10812.5|10793.5|10787.5|820
1621950900000|2021-05-25 13:55:00|10807|10801|10804.5|10798.5|10812|10806|10799.5|10793.5|353
1621951200000|2021-05-25 14:00:00|10803.5|10797.5|10812|10806|10812.5|10806.5|10801.5|10795.5|818
1621951500000|2021-05-25 14:05:00|10813.5|10807.5|10815|10809|10819.5|10813.5|10809.5|10803.5|180
1621951800000|2021-05-25 14:10:00|10814.5|10808.5|10816.5|10810.5|10822|10816|10809|10803|125
1621952100000|2021-05-25 14:15:00|10817|10811|10811.5|10805.5|10819.5|10813.5|10811|10805|88
1621952400000|2021-05-25 14:20:00|10811|10805|10816|10810|10818|10812|10811|10805|51
1621952700000|2021-05-25 14:25:00|10816.5|10810.5|10815.5|10809.5|10818.5|10812.5|10812|10806|237
1621953000000|2021-05-25 14:30:00|10816|10810|10804.5|10798.5|10818|10812|10804|10798|100
1621953300000|2021-05-25 14:35:00|10805|10799|10806.5|10800.5|10810|10804|10804.5|10798.5|93
1621953600000|2021-05-25 14:40:00|10807|10801|10810.5|10804.5|10812.5|10806.5|10803.5|10797.5|75
1621953900000|2021-05-25 14:45:00|10811|10805|10816|10810|10819|10813|10809.5|10803.5|74
1621954200000|2021-05-25 14:50:00|10815.5|10809.5|10808.5|10802.5|10817.5|10811.5|10807|10801|146
1621954500000|2021-05-25 14:55:00|10809|10803|10812.5|10806.5|10820.5|10814.5|10808|10802|111
1621954800000|2021-05-25 15:00:00|10811.5|10805.5|10802.5|10796.5|10812.5|10806.5|10800.5|10794.5|148
1621955100000|2021-05-25 15:05:00|10803.5|10797.5|10802.5|10796.5|10805.5|10799.5|10798.5|10792.5|137
1621955400000|2021-05-25 15:10:00|10799.5|10793.5|10803.5|10797.5|10806.5|10800.5|10798.5|10792.5|115
1621955700000|2021-05-25 15:15:00|10804.5|10798.5|10788.5|10782.5|10804.5|10798.5|10788.5|10782.5|343
1621956000000|2021-05-25 15:20:00|10787.5|10781.5|10794.5|10788.5|10794.5|10788.5|10787.5|10781.5|208
1621956300000|2021-05-25 15:25:00|10792.5|10786.5|10787.5|10781.5|10793.5|10787.5|10785.5|10779.5|315
1621956600000|2021-05-25 15:30:00|10788.5|10782.5|10778.5|10772.5|10789.5|10783.5|10775.5|10769.5|142
1621956900000|2021-05-25 15:35:00|10777.5|10771.5|10786.5|10780.5|10788.5|10782.5|10777.5|10771.5|79
1621957200000|2021-05-25 15:40:00|10785.5|10779.5|10788.5|10782.5|10789.5|10783.5|10781.5|10775.5|49
1621957500000|2021-05-25 15:45:00|10787.5|10781.5|10793.5|10787.5|10794.5|10788.5|10787.5|10781.5|49
1621957800000|2021-05-25 15:50:00|10794.5|10788.5|10792.5|10786.5|10794.5|10788.5|10788.5|10782.5|444
1621958100000|2021-05-25 15:55:00|10793.5|10787.5|10798.5|10792.5|10798.5|10792.5|10793.5|10787.5|45
1621958400000|2021-05-25 16:00:00|10799.5|10793.5|10790.5|10784.5|10799.5|10793.5|10790.5|10784.5|115
1621958700000|2021-05-25 16:05:00|10791.5|10785.5|10788.5|10782.5|10792.5|10786.5|10786.5|10780.5|180
1621959000000|2021-05-25 16:10:00|10790.5|10784.5|10791.5|10785.5|10791.5|10785.5|10788.5|10782.5|5
1621959300000|2021-05-25 16:15:00|10792.5|10786.5|10795.5|10789.5|10795.5|10789.5|10791.5|10785.5|27
1621959600000|2021-05-25 16:20:00|10794.5|10788.5|10791.5|10785.5|10796.5|10790.5|10791.5|10785.5|25
1621959900000|2021-05-25 16:25:00|10793.5|10787.5|10798.5|10792.5|10798.5|10792.5|10791.5|10785.5|31
1621960200000|2021-05-25 16:30:00|10800.5|10794.5|10802.5|10796.5|10803.5|10797.5|10799.5|10793.5|27
1621960500000|2021-05-25 16:35:00|10801.5|10795.5|10800.5|10794.5|10802.5|10796.5|10797.5|10791.5|51
1621960800000|2021-05-25 16:40:00|10799.5|10793.5|10798.5|10792.5|10799.5|10793.5|10796.5|10790.5|29
1621961100000|2021-05-25 16:45:00|10797.5|10791.5|10801.5|10795.5|10801.5|10795.5|10797.5|10791.5|8
1621961400000|2021-05-25 16:50:00|10797.5|10791.5|10801.5|10795.5|10802.5|10796.5|10797.5|10791.5|25
1621961700000|2021-05-25 16:55:00|10800.5|10794.5|10805.5|10799.5|10807.5|10801.5|10799.5|10793.5|84
1621962000000|2021-05-25 17:00:00|10803.5|10797.5|10796.5|10790.5|10803.5|10797.5|10796.5|10790.5|97
1621962300000|2021-05-25 17:05:00|10794.5|10788.5|10798.5|10792.5|10800.5|10794.5|10794.5|10788.5|15
1621962600000|2021-05-25 17:10:00|10797.5|10791.5|10805.5|10799.5|10805.5|10799.5|10797.5|10791.5|26
1621962900000|2021-05-25 17:15:00|10804.5|10798.5|10806.5|10800.5|10808.5|10802.5|10804.5|10798.5|43
1621963200000|2021-05-25 17:20:00|10808.5|10802.5|10814.5|10808.5|10814.5|10808.5|10808.5|10802.5|23
1621963500000|2021-05-25 17:25:00|10813.5|10807.5|10810.5|10804.5|10814.5|10808.5|10806.5|10800.5|53
1621963800000|2021-05-25 17:30:00|10809.5|10803.5|10806.5|10800.5|10811.5|10805.5|10806.5|10800.5|121
1621964100000|2021-05-25 17:35:00|10807.5|10801.5|10806.5|10800.5|10808.5|10802.5|10805.5|10799.5|37
1621964400000|2021-05-25 17:40:00|10805.5|10799.5|10806.5|10800.5|10806.5|10800.5|10802.5|10796.5|41
1621964700000|2021-05-25 17:45:00|10807.5|10801.5|10806.5|10800.5|10808.5|10802.5|10806.5|10800.5|20
1621965000000|2021-05-25 17:50:00|10807.5|10801.5|10803.5|10797.5|10807.5|10801.5|10801.5|10795.5|14
1621965300000|2021-05-25 17:55:00|10804.5|10798.5|10802.5|10796.5|10804.5|10798.5|10799.5|10793.5|56
1621965600000|2021-05-25 18:00:00|10801.5|10795.5|10795.5|10789.5|10801.5|10795.5|10794.5|10788.5|56
1621965900000|2021-05-25 18:05:00|10798.5|10792.5|10798.5|10792.5|10799.5|10793.5|10795.5|10789.5|22
1621966200000|2021-05-25 18:10:00|10797.5|10791.5|10798.5|10792.5|10800.5|10794.5|10796.5|10790.5|27
1621966500000|2021-05-25 18:15:00|10797.5|10791.5|10796.5|10790.5|10799.5|10793.5|10795.5|10789.5|66
1621966800000|2021-05-25 18:20:00|10797.5|10791.5|10794.5|10788.5|10799.5|10793.5|10794.5|10788.5|39
1621967100000|2021-05-25 18:25:00|10793.5|10787.5|10795.5|10789.5|10796.5|10790.5|10792.5|10786.5|39
1621967400000|2021-05-25 18:30:00|10794.5|10788.5|10794.5|10788.5|10797.5|10791.5|10792.5|10786.5|43
1621967700000|2021-05-25 18:35:00|10793.5|10787.5|10796.5|10790.5|10796.5|10790.5|10791.5|10785.5|73
1621968000000|2021-05-25 18:40:00|10795.5|10789.5|10799.5|10793.5|10800.5|10794.5|10795.5|10789.5|72
1621968300000|2021-05-25 18:45:00|10798.5|10792.5|10798.5|10792.5|10800.5|10794.5|10797.5|10791.5|57
1621968600000|2021-05-25 18:50:00|10799.5|10793.5|10797.5|10791.5|10801.5|10795.5|10797.5|10791.5|63
1621968900000|2021-05-25 18:55:00|10798.5|10792.5|10807.2|10783.8|10807.3|10798.5|10798.5|10783.8|205
1621969200000|2021-05-25 19:00:00|10807.1|10783.7|10796.1|10772.7|10807.1|10783.7|10796.1|10772.7|0
1621969500000|2021-05-25 19:05:00|10796.2|10772.8|10796.1|10772.7|10798.2|10774.8|10795.6|10772.2|0
1621969800000|2021-05-25 19:10:00|10796.2|10772.8|10794.2|10770.8|10796.2|10772.8|10794|10770.6|0
1621970100000|2021-05-25 19:15:00|10793.5|10770.1|10797.7|10774.3|10797.7|10774.3|10793.3|10769.9|0
1621970400000|2021-05-25 19:20:00|10797.6|10774.2|10807|10783.6|10807|10783.6|10796.2|10772.8|0
1621970700000|2021-05-25 19:25:00|10807.1|10783.7|10805.4|10782|10809.1|10785.7|10805.4|10782|0
1621971000000|2021-05-25 19:30:00|10805.5|10782.1|10799.6|10776.2|10805.5|10782.1|10798.6|10775.2|0
1621971300000|2021-05-25 19:35:00|10799.7|10776.3|10805.8|10782.4|10805.9|10782.5|10798.7|10775.3|0
1621971600000|2021-05-25 19:40:00|10805.7|10782.3|10803.2|10779.8|10805.7|10782.3|10802.3|10778.9|0
1621971900000|2021-05-25 19:45:00|10803.1|10779.7|10799.9|10776.5|10807.1|10783.7|10799.8|10776.4|0
1621972200000|2021-05-25 19:50:00|10799.6|10776.2|10795.8|10772.4|10802.4|10779|10793.4|10770|0
1621972500000|2021-05-25 19:55:00|10795.9|10772.5|10806.1|10782.7|10807.8|10784.4|10795.7|10772.3|0
1621972800000|2021-05-25 20:00:00|10805.7|10782.3|10804.7|10781.3|10806.6|10783.2|10803.4|10780|0
1621973100000|2021-05-25 20:05:00|10805|10781.6|10806.1|10782.7|10806.1|10782.7|10803.4|10780|0
1621973400000|2021-05-25 20:10:00|10806.4|10783|10804|10780.6|10806.6|10783.2|10803.7|10780.3|0
1621973700000|2021-05-25 20:15:00|10804.6|10781.2|10804.6|10781.2|10805|10781.6|10803.6|10780.2|0
1621974000000|2021-05-25 20:20:00|10804.4|10781|10804.8|10781.4|10804.8|10781.4|10804.4|10781|0
1621974300000|2021-05-25 20:25:00|10804.7|10781.3|10805.5|10782.1|10805.5|10782.1|10804.7|10781.3|0
1621974600000|2021-05-25 20:30:00|10805|10781.6|10806.4|10783|10806.8|10783.4|10804.6|10781.2|0
1621974900000|2021-05-25 20:35:00|10806.8|10783.4|10806.8|10783.4|10808.6|10785.2|10806.4|10783|0
1621975200000|2021-05-25 20:40:00|10807.3|10783.9|10806.8|10783.4|10807.3|10783.9|10806.4|10783|0
1621975500000|2021-05-25 20:45:00|10806.4|10783|10806.4|10783|10806.8|10783.4|10806.4|10783|0
1621975800000|2021-05-25 20:50:00|10806.8|10783.4|10807.3|10783.9|10807.7|10784.3|10806.4|10783|0
1621976100000|2021-05-25 20:55:00|10806.8|10783.4|10809.9|10786.5|10810.4|10787|10806.4|10783|0
1621976400000|2021-05-25 21:00:00|10809.8|10786.4|10809.6|10786.2|10810.2|10786.8|10809.5|10786.1|0
1621976700000|2021-05-25 21:05:00|10809.7|10786.3|10809.7|10786.3|10809.7|10786.3|10809.6|10786.2|0
1621977000000|2021-05-25 21:10:00|10809.6|10786.2|10809.4|10786|10809.7|10786.3|10809.3|10785.9|0
1621977300000|2021-05-25 21:15:00|10809.5|10786.1|10809.4|10786|10809.5|10786.1|10809.4|10786|0
1621977900000|2021-05-25 21:25:00|10809.3|10785.9|10809.3|10785.9|10809.4|10786|10809.3|10785.9|0
1621978200000|2021-05-25 21:30:00|10809.2|10785.8|10809.4|10786|10809.9|10786.5|10808.4|10785|0
1621978500000|2021-05-25 21:35:00|10809.6|10786.2|10809.6|10786.2|10810.1|10786.7|10809.6|10786.2|0
1621978800000|2021-05-25 21:40:00|10809.5|10786.1|10809.4|10786|10809.8|10786.4|10809.4|10786|0
1621979100000|2021-05-25 21:45:00|10809.2|10785.8|10808.7|10785.3|10809.6|10786.2|10808.5|10785.1|0
1621979400000|2021-05-25 21:50:00|10808.8|10785.4|10809.1|10785.7|10809.2|10785.8|10808.8|10785.4|0
1621979700000|2021-05-25 21:55:00|10809|10785.6|10809.6|10786.2|10810.4|10787|10809|10785.6|0
1621980000000|2021-05-25 22:00:00|10809.5|10786.1|10812.4|10789|10813.6|10790.2|10808.8|10785.4|0
1621980300000|2021-05-25 22:05:00|10812|10788.6|10811.5|10788.1|10812.4|10789|10809.7|10786.3|0
1621980600000|2021-05-25 22:10:00|10811.3|10787.9|10810.6|10787.2|10812.9|10789.5|10810.6|10787.2|0
1621980900000|2021-05-25 22:15:00|10810.2|10786.8|10811.5|10788.1|10811.5|10788.1|10810.2|10786.8|0
1621981200000|2021-05-25 22:20:00|10811.8|10788.4|10813.8|10790.4|10815.1|10791.7|10811.8|10788.4|0
1621981500000|2021-05-25 22:25:00|10814|10790.6|10814.2|10790.8|10814.7|10791.3|10813.8|10790.4|0
1621981800000|2021-05-25 22:30:00|10814.5|10791.1|10816|10792.6|10816.3|10792.9|10814.2|10790.8|0
1621982100000|2021-05-25 22:35:00|10816.3|10792.9|10817.8|10794.4|10819.2|10795.8|10816|10792.6|0
1621982400000|2021-05-25 22:40:00|10818.1|10794.7|10818.3|10794.9|10819.2|10795.8|10817.6|10794.2|0
1621982700000|2021-05-25 22:45:00|10818.7|10795.3|10818.7|10795.3|10819.2|10795.8|10817.8|10794.4|0
1621983000000|2021-05-25 22:50:00|10818.5|10795.1|10819.5|10796.1|10819.9|10796.5|10818.3|10794.9|0
1621983300000|2021-05-25 22:55:00|10819.2|10795.8|10820.8|10797.4|10822.2|10798.8|10818.6|10795.2|0
1621983600000|2021-05-25 23:00:00|10821.3|10797.9|10818.6|10795.2|10821.3|10797.9|10818.6|10795.2|0
1621983900000|2021-05-25 23:05:00|10819|10795.6|10819.5|10796.1|10820.4|10797|10818.6|10795.2|0
1621984200000|2021-05-25 23:10:00|10819.9|10796.5|10819.5|10796.1|10819.9|10796.5|10818.6|10795.2|0
1621984500000|2021-05-25 23:15:00|10819|10795.6|10818.1|10794.7|10819|10795.6|10817.7|10794.3|0
1621984800000|2021-05-25 23:20:00|10818.3|10794.9|10818.1|10794.7|10818.6|10795.2|10818.1|10794.7|0
1621985100000|2021-05-25 23:25:00|10818.3|10794.9|10817.7|10794.3|10818.6|10795.2|10817.7|10794.3|0
1621985400000|2021-05-25 23:30:00|10817.2|10793.8|10819.5|10796.1|10819.9|10796.5|10817.2|10793.8|0
1621985700000|2021-05-25 23:35:00|10819.9|10796.5|10819.5|10796.1|10820.1|10796.7|10818.6|10795.2|0
1621986000000|2021-05-25 23:40:00|10819.9|10796.5|10819.5|10796.1|10820.4|10797|10819|10795.6|0
1621986300000|2021-05-25 23:45:00|10819.9|10796.5|10818.1|10794.7|10819.9|10796.5|10817.2|10793.8|0
1621986600000|2021-05-25 23:50:00|10817.7|10794.3|10819|10795.6|10819.5|10796.1|10817.7|10794.3|0
1621986900000|2021-05-25 23:55:00|10819.2|10795.8|10820.4|10797|10820.4|10797|10819|10795.6|0
1621987200000|2021-05-26 00:00:00|10819.9|10796.5|10823.2|10799.8|10823.6|10800.2|10817.7|10794.3|0
1621987500000|2021-05-26 00:05:00|10822.7|10799.3|10826.8|10803.4|10827.2|10803.8|10822.3|10798.9|0
1621987800000|2021-05-26 00:10:00|10827|10803.6|10826.3|10802.9|10828.1|10804.7|10825.9|10802.5|0
1621988100000|2021-05-26 00:15:00|10826.1|10802.7|10827.8|10804.4|10829.7|10806.3|10825.9|10802.5|0
1621988400000|2021-05-26 00:20:00|10827.7|10804.3|10828|10804.6|10829.7|10806.3|10826|10802.6|0
1621988700000|2021-05-26 00:25:00|10828.1|10804.7|10828.2|10804.8|10829.5|10806.1|10826|10802.6|0
1621989000000|2021-05-26 00:30:00|10828.1|10804.7|10827.7|10804.3|10828.2|10804.8|10826|10802.6|0
1621989300000|2021-05-26 00:35:00|10827.6|10804.2|10828.2|10804.8|10828.4|10805|10827.5|10804.1|0
1621989600000|2021-05-26 00:40:00|10828|10804.6|10831.5|10808.1|10835.1|10811.7|10828|10804.6|0
1621989900000|2021-05-26 00:45:00|10831.8|10808.4|10832.6|10809.2|10834.9|10811.5|10831.8|10808.4|0
1621990200000|2021-05-26 00:50:00|10832.5|10809.1|10838.1|10814.7|10838.8|10815.4|10832|10808.6|0
1621990500000|2021-05-26 00:55:00|10838.8|10815.4|10837.2|10813.8|10839.2|10815.8|10837|10813.6|0
1621990800000|2021-05-26 01:00:00|10837.3|10813.9|10837.4|10814|10839|10815.6|10835.4|10812|0
1621991100000|2021-05-26 01:05:00|10837.2|10813.8|10835|10811.6|10837.4|10814|10833.2|10809.8|0
1621991400000|2021-05-26 01:10:00|10830|10806.6|10830|10806.6|10830.3|10806.9|10828.2|10804.8|0
1621991700000|2021-05-26 01:15:00|10829.7|10806.3|10821.5|10815.5|10837.5|10831.5|10808.5|10802.5|4535
1621992000000|2021-05-26 01:20:00|10822.5|10816.5|10835.5|10829.5|10842.5|10836.5|10814.5|10808.5|2462
1621992300000|2021-05-26 01:25:00|10834.5|10828.5|10835.5|10829.5|10848.5|10842.5|10831.5|10825.5|1174
1621992600000|2021-05-26 01:30:00|10836.5|10830.5|10847.5|10841.5|10858.5|10852.5|10831.5|10825.5|3529
1621992900000|2021-05-26 01:35:00|10848.5|10842.5|10856.5|10850.5|10861.5|10855.5|10842.5|10836.5|2259
1621993200000|2021-05-26 01:40:00|10855.5|10849.5|10862.5|10856.5|10864.5|10858.5|10828.5|10822.5|2205
1621993500000|2021-05-26 01:45:00|10861.5|10855.5|10845.5|10839.5|10870.5|10864.5|10837.5|10831.5|1928
1621993800000|2021-05-26 01:50:00|10844.5|10838.5|10848.5|10842.5|10852.5|10846.5|10832.5|10826.5|1579
1621994100000|2021-05-26 01:55:00|10846.5|10840.5|10834.5|10828.5|10848.5|10842.5|10821.5|10815.5|2212
1621994400000|2021-05-26 02:00:00|10835.5|10829.5|10830.5|10824.5|10840.5|10834.5|10819.5|10813.5|2114
1621994700000|2021-05-26 02:05:00|10829.5|10823.5|10839.6|10833.6|10845.5|10839.5|10820.5|10814.5|2575
1621995000000|2021-05-26 02:10:00|10841.6|10835.6|10839.6|10833.6|10856.6|10850.6|10836.6|10830.6|2654
1621995300000|2021-05-26 02:15:00|10838.6|10832.6|10836.6|10830.6|10849.6|10843.6|10833.6|10827.6|1000
1621995600000|2021-05-26 02:20:00|10837.6|10831.6|10852.6|10846.6|10853.6|10847.6|10830.6|10824.6|1455
1621995900000|2021-05-26 02:25:00|10853.6|10847.6|10847.6|10841.6|10854.6|10848.6|10845.6|10839.6|770
1621996200000|2021-05-26 02:30:00|10849.6|10843.6|10864.6|10858.6|10865.6|10859.6|10849.6|10843.6|1042
1621996500000|2021-05-26 02:35:00|10862.6|10856.6|10868.6|10862.6|10874.6|10868.6|10861.6|10855.6|3522
1621996800000|2021-05-26 02:40:00|10869.6|10863.6|10883.6|10877.6|10884.6|10878.6|10868.6|10862.6|1301
1621997100000|2021-05-26 02:45:00|10884.6|10878.6|10871.6|10865.6|10884.6|10878.6|10871.6|10865.6|816
1621997400000|2021-05-26 02:50:00|10870.6|10864.6|10868.6|10862.6|10876.6|10870.6|10864.6|10858.6|848
1621997700000|2021-05-26 02:55:00|10867.6|10861.6|10872.6|10866.6|10875.6|10869.6|10862.6|10856.6|1112
1621998000000|2021-05-26 03:00:00|10870.6|10864.6|10869.6|10863.6|10878.6|10872.6|10868.6|10862.6|987
1621998300000|2021-05-26 03:05:00|10868.6|10862.6|10878.6|10872.6|10881.6|10875.6|10868.6|10862.6|949
1621998600000|2021-05-26 03:10:00|10877.6|10871.6|10873.6|10867.6|10881.6|10875.6|10871.6|10865.6|876
1621998900000|2021-05-26 03:15:00|10874.6|10868.6|10878.6|10872.6|10882.6|10876.6|10867.6|10861.6|1014
1621999200000|2021-05-26 03:20:00|10879.6|10873.6|10877.6|10871.6|10880.6|10874.6|10872.6|10866.6|2054
1621999500000|2021-05-26 03:25:00|10878.6|10872.6|10870.6|10864.6|10878.6|10872.6|10869.6|10863.6|1164
1621999800000|2021-05-26 03:30:00|10869.6|10863.6|10863.6|10857.6|10871.6|10865.6|10862.6|10856.6|1986
1622000100000|2021-05-26 03:35:00|10862.6|10856.6|10858.6|10852.6|10863.6|10857.6|10855.6|10849.6|357
1622000400000|2021-05-26 03:40:00|10859.6|10853.6|10861.6|10855.6|10862.6|10856.6|10856.6|10850.6|1145
1622000700000|2021-05-26 03:45:00|10862.6|10856.6|10858.6|10852.6|10865.6|10859.6|10858.6|10852.6|496
1622001000000|2021-05-26 03:50:00|10857.6|10851.6|10861.6|10855.6|10863.6|10857.6|10857.6|10851.6|3553
1622001300000|2021-05-26 03:55:00|10862.6|10856.6|10857.6|10851.6|10862.6|10856.6|10852.6|10846.6|1763
1622001600000|2021-05-26 04:00:00|10855.6|10849.6|10864.7|10841.3|10866.3|10849.6|10855.6|10840.9|11
1622001900000|2021-05-26 04:05:00|10864.6|10841.2|10864.5|10841.1|10864.7|10841.3|10863.8|10840.4|0
1622002200000|2021-05-26 04:10:00|10864.6|10841.2|10864.3|10840.9|10864.6|10841.2|10862.7|10839.3|0
1622002500000|2021-05-26 04:15:00|10864.2|10840.8|10864.7|10841.3|10865|10841.6|10864.1|10840.7|0
1622002800000|2021-05-26 04:20:00|10865|10841.6|10866.5|10843.1|10866.5|10843.1|10865|10841.6|0
1622003100000|2021-05-26 04:25:00|10866.4|10843|10866.8|10843.4|10866.8|10843.4|10865|10841.6|0
1622003400000|2021-05-26 04:30:00|10866.9|10843.5|10863|10839.6|10866.9|10843.5|10862.8|10839.4|0
1622003700000|2021-05-26 04:35:00|10862.8|10839.4|10863.2|10839.8|10863.2|10839.8|10862.7|10839.3|0
1622004000000|2021-05-26 04:40:00|10863.1|10839.7|10863|10839.6|10864.7|10841.3|10862.8|10839.4|0
1622004300000|2021-05-26 04:45:00|10863.1|10839.7|10864.5|10841.1|10864.7|10841.3|10863|10839.6|0
1622004600000|2021-05-26 04:50:00|10864.6|10841.2|10864.7|10841.3|10864.7|10841.3|10864.5|10841.1|0
1622004900000|2021-05-26 04:55:00|10864.5|10841.1|10864.5|10841.1|10864.5|10841.1|10864.5|10841.1|0
1622005200000|2021-05-26 05:00:00|10857.6|10851.6|10875.6|10869.6|10876.6|10870.6|10857.6|10851.6|1317
1622005500000|2021-05-26 05:05:00|10876.6|10870.6|10880.6|10874.6|10888.6|10882.6|10868.6|10862.6|1036
1622005800000|2021-05-26 05:10:00|10879.6|10873.6|10876.6|10870.6|10881.6|10875.6|10873.6|10867.6|1816
1622006100000|2021-05-26 05:15:00|10874.6|10868.6|10865.6|10859.6|10877.6|10871.6|10863.6|10857.6|958
1622006400000|2021-05-26 05:20:00|10866.6|10860.6|10862.6|10856.6|10872.6|10866.6|10861.6|10855.6|1114
1622006700000|2021-05-26 05:25:00|10863.6|10857.6|10873.6|10867.6|10873.6|10867.6|10862.6|10856.6|821
1622007000000|2021-05-26 05:30:00|10874.6|10868.6|10871.6|10865.6|10877.6|10871.6|10869.6|10863.6|6203
1622007300000|2021-05-26 05:35:00|10872.6|10866.6|10871.6|10865.6|10876.6|10870.6|10870.6|10864.6|2136
1622007600000|2021-05-26 05:40:00|10872.6|10866.6|10877.6|10871.6|10878.6|10872.6|10870.6|10864.6|1238
1622007900000|2021-05-26 05:45:00|10878.6|10872.6|10883.6|10877.6|10887.6|10881.6|10876.6|10870.6|2123
1622008200000|2021-05-26 05:50:00|10884.6|10878.6|10877.6|10871.6|10885.6|10879.6|10877.6|10871.6|528
1622008500000|2021-05-26 05:55:00|10876.6|10870.6|10872.6|10866.6|10878.6|10872.6|10871.6|10865.6|1103
1622008800000|2021-05-26 06:00:00|10870.6|10864.6|10857.6|10851.6|10871.6|10865.6|10855.6|10849.6|1536
1622009100000|2021-05-26 06:05:00|10855.6|10849.6|10853.6|10847.6|10858.6|10852.6|10839.6|10833.6|3583
1622009400000|2021-05-26 06:10:00|10852.6|10846.6|10861.6|10855.6|10862.6|10856.6|10850.6|10844.6|1251
1622009700000|2021-05-26 06:15:00|10860.6|10854.6|10859.6|10853.6|10865.6|10859.6|10855.6|10849.6|728
1622010000000|2021-05-26 06:20:00|10858.6|10852.6|10856.6|10850.6|10860.6|10854.6|10855.6|10849.6|475
1622010300000|2021-05-26 06:25:00|10857.6|10851.6|10864.6|10858.6|10865.6|10859.6|10855.6|10849.6|538
1622010600000|2021-05-26 06:30:00|10865.6|10859.6|10865.6|10859.6|10873.6|10867.6|10864.6|10858.6|621
1622010900000|2021-05-26 06:35:00|10864.6|10858.6|10866.6|10860.6|10867.6|10861.6|10862.6|10856.6|674
1622011200000|2021-05-26 06:40:00|10865.6|10859.6|10864.6|10858.6|10870.6|10864.6|10864.6|10858.6|2578
1622011500000|2021-05-26 06:45:00|10863.6|10857.6|10866.6|10860.6|10869.6|10863.6|10863.6|10857.6|1802
1622011800000|2021-05-26 06:50:00|10867.6|10861.6|10862.6|10856.6|10867.6|10861.6|10860.6|10854.6|733
1622012100000|2021-05-26 06:55:00|10863.6|10857.6|10876.6|10870.6|10898.6|10892.6|10863.6|10857.6|1808
1622012400000|2021-05-26 07:00:00|10878.6|10872.6|10875.6|10869.6|10879.6|10873.6|10868.6|10862.6|1140
1622012700000|2021-05-26 07:05:00|10876.6|10870.6|10873.6|10867.6|10881.6|10875.6|10873.6|10867.6|638
1622013000000|2021-05-26 07:10:00|10872.6|10866.6|10862.6|10856.6|10872.6|10866.6|10860.6|10854.6|681
1622013300000|2021-05-26 07:15:00|10863.6|10857.6|10855.6|10849.6|10864.6|10858.6|10854.6|10848.6|720
1622013600000|2021-05-26 07:20:00|10854.6|10848.6|10849.6|10843.6|10856.6|10850.6|10846.6|10840.6|1457
1622013900000|2021-05-26 07:25:00|10848.6|10842.6|10849.6|10843.6|10855.6|10849.6|10846.6|10840.6|699
1622014200000|2021-05-26 07:30:00|10848.6|10842.6|10849.6|10843.6|10853.6|10847.6|10847.6|10841.6|756
1622014500000|2021-05-26 07:35:00|10851.6|10845.6|10849.6|10843.6|10851.6|10845.6|10845.6|10839.6|526
1622014800000|2021-05-26 07:40:00|10850.6|10844.6|10848.6|10842.6|10853.6|10847.6|10846.6|10840.6|612
1622015100000|2021-05-26 07:45:00|10847.6|10841.6|10851.6|10845.6|10855.6|10849.6|10846.6|10840.6|816
1622015400000|2021-05-26 07:50:00|10852.6|10846.6|10854.6|10848.6|10855.6|10849.6|10848.6|10842.6|2705
1622015700000|2021-05-26 07:55:00|10855.6|10849.6|10861.6|10855.6|10865.6|10859.6|10852.6|10846.6|1421
1622016000000|2021-05-26 08:00:00|10836.5|10830.5|10827.5|10821.5|10838.5|10832.5|10826.5|10820.5|2724
1622016300000|2021-05-26 08:05:00|10826.5|10820.5|10831.5|10825.5|10835.5|10829.5|10826.5|10820.5|1436
1622016600000|2021-05-26 08:10:00|10830.5|10824.5|10835.5|10829.5|10836.5|10830.5|10829.5|10823.5|7914
1622016900000|2021-05-26 08:15:00|10836.5|10830.5|10833.5|10827.5|10836.5|10830.5|10830.5|10824.5|16789
1622017200000|2021-05-26 08:20:00|10834.5|10828.5|10836.5|10830.5|10836.5|10830.5|10832.5|10826.5|3133
1622017500000|2021-05-26 08:25:00|10837.5|10831.5|10840.5|10834.5|10841.5|10835.5|10834.5|10828.5|5147
1622017800000|2021-05-26 08:30:00|10850.5|10827.1|10843.4|10820|10850.8|10827.4|10841.4|10818|0
1622018100000|2021-05-26 08:35:00|10844.7|10821.3|10842.7|10819.3|10844.9|10821.5|10840.9|10817.5|0
1622018400000|2021-05-26 08:40:00|10842.5|10819.1|10840.9|10817.5|10844.3|10820.9|10840.5|10817.1|0
1622018700000|2021-05-26 08:45:00|10842.2|10818.8|10841|10817.6|10844|10820.6|10837.5|10814.1|0
1622019000000|2021-05-26 08:50:00|10840.9|10817.5|10842.7|10819.3|10842.9|10819.5|10839.1|10815.7|0
1622019300000|2021-05-26 08:55:00|10842.8|10819.4|10844.3|10820.9|10846.9|10823.5|10842.7|10819.3|0
1622019600000|2021-05-26 09:00:00|10844.1|10820.7|10848.2|10824.8|10849.8|10826.4|10841.9|10818.5|0
1622019900000|2021-05-26 09:05:00|10848.4|10825|10849.4|10826|10850.9|10827.5|10846.9|10823.5|0
1622020200000|2021-05-26 09:10:00|10849.6|10826.2|10850.9|10827.5|10853|10829.6|10849.1|10825.7|0
1622020500000|2021-05-26 09:15:00|10845|10839|10836|10830|10845|10839|10835|10829|142
1622020800000|2021-05-26 09:20:00|10836.5|10830.5|10841|10835|10842|10836|10834|10828|64
1622021100000|2021-05-26 09:25:00|10841.5|10835.5|10846|10840|10847|10841|10841|10835|83
1622021400000|2021-05-26 09:30:00|10845.5|10839.5|10848|10842|10850|10844|10845|10839|217
1622021700000|2021-05-26 09:35:00|10847.5|10841.5|10844|10838|10847.5|10841.5|10842|10836|138
1622022000000|2021-05-26 09:40:00|10843.5|10837.5|10840|10834|10845|10839|10839|10833|82
1622022300000|2021-05-26 09:45:00|10839.5|10833.5|10837|10831|10839.5|10833.5|10835|10829|44
1622022600000|2021-05-26 09:50:00|10836.5|10830.5|10837|10831|10839|10833|10835|10829|578
1622022900000|2021-05-26 09:55:00|10836.5|10830.5|10834.5|10828.5|10839.5|10833.5|10834|10828|143
1622023200000|2021-05-26 10:00:00|10835|10829|10838|10832|10838.5|10832.5|10831.5|10825.5|82
1622023500000|2021-05-26 10:05:00|10837.5|10831.5|10845|10839|10845|10839|10837|10831|306
1622023800000|2021-05-26 10:10:00|10846|10840|10848|10842|10849|10843|10846|10840|83
1622024100000|2021-05-26 10:15:00|10848.5|10842.5|10845.5|10839.5|10849|10843|10845|10839|45
1622024400000|2021-05-26 10:20:00|10846|10840|10844|10838|10847|10841|10843.5|10837.5|56
1622024700000|2021-05-26 10:25:00|10844.5|10838.5|10845.5|10839.5|10847.5|10841.5|10844|10838|9
1622025000000|2021-05-26 10:30:00|10846|10840|10847|10841|10848.5|10842.5|10845.5|10839.5|11
1622025300000|2021-05-26 10:35:00|10848|10842|10849.5|10843.5|10849.5|10843.5|10845.5|10839.5|64
1622025600000|2021-05-26 10:40:00|10850.5|10844.5|10853|10847|10853.5|10847.5|10850|10844|139
1622025900000|2021-05-26 10:45:00|10853.5|10847.5|10853|10847|10854|10848|10848.5|10842.5|64
1622026200000|2021-05-26 10:50:00|10854|10848|10857|10851|10858|10852|10852.5|10846.5|74
1622026500000|2021-05-26 10:55:00|10856.5|10850.5|10858|10852|10862|10856|10856|10850|69
1622026800000|2021-05-26 11:00:00|10858.5|10852.5|10863|10857|10864|10858|10858|10852|46
1622027100000|2021-05-26 11:05:00|10862.5|10856.5|10861|10855|10864|10858|10859.5|10853.5|93
1622027400000|2021-05-26 11:10:00|10862|10856|10862|10856|10864|10858|10860|10854|87
1622027700000|2021-05-26 11:15:00|10862.5|10856.5|10863.5|10857.5|10864|10858|10861.5|10855.5|35
1622028000000|2021-05-26 11:20:00|10863|10857|10864|10858|10864.5|10858.5|10862|10856|64
1622028300000|2021-05-26 11:25:00|10865|10859|10869|10863|10869|10863|10864|10858|386
1622028600000|2021-05-26 11:30:00|10868.5|10862.5|10864|10858|10870|10864|10862|10856|171
1622028900000|2021-05-26 11:35:00|10865|10859|10862.5|10856.5|10865|10859|10861|10855|67
1622029200000|2021-05-26 11:40:00|10862|10856|10862|10856|10862.5|10856.5|10860|10854|58
1622029500000|2021-05-26 11:45:00|10861.5|10855.5|10861.5|10855.5|10863|10857|10860.5|10854.5|15
1622029800000|2021-05-26 11:50:00|10862|10856|10862|10856|10862.5|10856.5|10858.5|10852.5|32
1622030100000|2021-05-26 11:55:00|10861.5|10855.5|10858|10852|10862|10856|10858|10852|30
1622030400000|2021-05-26 12:00:00|10858.5|10852.5|10861.5|10855.5|10861.5|10855.5|10857.5|10851.5|56
1622030700000|2021-05-26 12:05:00|10861|10855|10862.5|10856.5|10863|10857|10861|10855|21
1622031000000|2021-05-26 12:10:00|10862|10856|10866|10860|10866.5|10860.5|10861|10855|18
1622031300000|2021-05-26 12:15:00|10865.5|10859.5|10861.5|10855.5|10866|10860|10860.5|10854.5|68
1622031600000|2021-05-26 12:20:00|10861|10855|10861.5|10855.5|10863.5|10857.5|10859|10853|48
1622031900000|2021-05-26 12:25:00|10862|10856|10862.5|10856.5|10864.5|10858.5|10861|10855|12
1622032200000|2021-05-26 12:30:00|10862|10856|10860|10854|10863|10857|10859.5|10853.5|14
1622032500000|2021-05-26 12:35:00|10859.5|10853.5|10860|10854|10862|10856|10858.5|10852.5|8
1622032800000|2021-05-26 12:40:00|10859.5|10853.5|10858|10852|10860|10854|10857.5|10851.5|14
1622033100000|2021-05-26 12:45:00|10857.5|10851.5|10850.5|10844.5|10859|10853|10849.5|10843.5|60
1622033400000|2021-05-26 12:50:00|10851|10845|10851|10845|10852.5|10846.5|10849|10843|28
1622033700000|2021-05-26 12:55:00|10851.5|10845.5|10845.5|10839.5|10852|10846|10844|10838|111
1622034000000|2021-05-26 13:00:00|10846|10840|10843.5|10837.5|10848|10842|10841.5|10835.5|45
1622034300000|2021-05-26 13:05:00|10844|10838|10842|10836|10844|10838|10841|10835|48
1622034600000|2021-05-26 13:10:00|10842.5|10836.5|10842.5|10836.5|10843|10837|10840|10834|40
1622034900000|2021-05-26 13:15:00|10842|10836|10842|10836|10842.5|10836.5|10840|10834|14
1622035200000|2021-05-26 13:20:00|10841.5|10835.5|10837.5|10831.5|10842.5|10836.5|10837.5|10831.5|109
1622035500000|2021-05-26 13:25:00|10837|10831|10837.5|10831.5|10839|10833|10836.5|10830.5|150
1622035800000|2021-05-26 13:30:00|10838|10832|10841.5|10835.5|10851.5|10845.5|10836|10830|610
1622036100000|2021-05-26 13:35:00|10842|10836|10845|10839|10847.5|10841.5|10839|10833|328
1622036400000|2021-05-26 13:40:00|10845.5|10839.5|10834|10828|10848.5|10842.5|10833.5|10827.5|307
1622036700000|2021-05-26 13:45:00|10834.5|10828.5|10828|10822|10835|10829|10827.5|10821.5|406
1622037000000|2021-05-26 13:50:00|10827.5|10821.5|10830|10824|10836.5|10830.5|10824|10818|177
1622037300000|2021-05-26 13:55:00|10830.5|10824.5|10835|10829|10836|10830|10830|10824|96
1622037600000|2021-05-26 14:00:00|10835.5|10829.5|10835|10829|10837|10831|10831|10825|194
1622037900000|2021-05-26 14:05:00|10834.5|10828.5|10835|10829|10839|10833|10831|10825|182
1622038200000|2021-05-26 14:10:00|10834.5|10828.5|10832|10826|10837|10831|10829|10823|197
1622038500000|2021-05-26 14:15:00|10831.5|10825.5|10838.5|10832.5|10840|10834|10831|10825|197
1622038800000|2021-05-26 14:20:00|10839|10833|10837|10831|10841|10835|10837|10831|191
1622039100000|2021-05-26 14:25:00|10837.5|10831.5|10839|10833|10840|10834|10832.5|10826.5|153
1622039400000|2021-05-26 14:30:00|10839.5|10833.5|10839|10833|10841|10835|10836.5|10830.5|187
1622039700000|2021-05-26 14:35:00|10839.5|10833.5|10834|10828|10840|10834|10832|10826|85
1622040000000|2021-05-26 14:40:00|10834.5|10828.5|10837|10831|10838|10832|10833|10827|137
1622040300000|2021-05-26 14:45:00|10837.5|10831.5|10836|10830|10840.5|10834.5|10836|10830|95
1622040600000|2021-05-26 14:50:00|10836.5|10830.5|10841|10835|10841|10835|10835|10829|53
1622040900000|2021-05-26 14:55:00|10840.5|10834.5|10842.5|10836.5|10844.5|10838.5|10837|10831|262
1622041200000|2021-05-26 15:00:00|10843.5|10837.5|10839.5|10833.5|10843.5|10837.5|10839.5|10833.5|57
1622041500000|2021-05-26 15:05:00|10840.5|10834.5|10837.5|10831.5|10841.5|10835.5|10835.5|10829.5|149
1622041800000|2021-05-26 15:10:00|10836.5|10830.5|10836.5|10830.5|10837.5|10831.5|10832.5|10826.5|85
1622042100000|2021-05-26 15:15:00|10837.5|10831.5|10838.5|10832.5|10840.5|10834.5|10837.5|10831.5|88
1622042400000|2021-05-26 15:20:00|10839.5|10833.5|10838.5|10832.5|10839.5|10833.5|10838.5|10832.5|144
1622042700000|2021-05-26 15:25:00|10839.5|10833.5|10841.5|10835.5|10841.5|10835.5|10837.5|10831.5|221
1622043000000|2021-05-26 15:30:00|10840.5|10834.5|10837.5|10831.5|10841.5|10835.5|10837.5|10831.5|598
1622043300000|2021-05-26 15:35:00|10836.5|10830.5|10841.5|10835.5|10843.5|10837.5|10836.5|10830.5|187
1622043600000|2021-05-26 15:40:00|10840.5|10834.5|10845.5|10839.5|10845.5|10839.5|10840.5|10834.5|111
1622043900000|2021-05-26 15:45:00|10846.5|10840.5|10847.5|10841.5|10847.5|10841.5|10843.5|10837.5|129
1622044200000|2021-05-26 15:50:00|10848.5|10842.5|10845.5|10839.5|10849.5|10843.5|10845.5|10839.5|78
1622044500000|2021-05-26 15:55:00|10846.5|10840.5|10846.5|10840.5|10848.5|10842.5|10845.5|10839.5|58
1622044800000|2021-05-26 16:00:00|10847.5|10841.5|10848.5|10842.5|10851.5|10845.5|10847.5|10841.5|54
1622045100000|2021-05-26 16:05:00|10849.5|10843.5|10850.5|10844.5|10851.5|10845.5|10847.5|10841.5|52
1622045400000|2021-05-26 16:10:00|10851.5|10845.5|10853.5|10847.5|10854.5|10848.5|10850.5|10844.5|43
1622045700000|2021-05-26 16:15:00|10854.5|10848.5|10856.5|10850.5|10856.5|10850.5|10853.5|10847.5|45
1622046000000|2021-05-26 16:20:00|10855.5|10849.5|10853.5|10847.5|10856.5|10850.5|10852.5|10846.5|83
1622046300000|2021-05-26 16:25:00|10854.5|10848.5|10854.5|10848.5|10855.5|10849.5|10854.5|10848.5|16
1622046600000|2021-05-26 16:30:00|10855.5|10849.5|10856.5|10850.5|10856.5|10850.5|10854.5|10848.5|31
1622046900000|2021-05-26 16:35:00|10855.5|10849.5|10856.5|10850.5|10857.5|10851.5|10855.5|10849.5|37
1622047200000|2021-05-26 16:40:00|10855.5|10849.5|10858.5|10852.5|10858.5|10852.5|10854.5|10848.5|168
1622047500000|2021-05-26 16:45:00|10859.5|10853.5|10858.5|10852.5|10859.5|10853.5|10857.5|10851.5|20
1622047800000|2021-05-26 16:50:00|10857.5|10851.5|10855.5|10849.5|10858.5|10852.5|10855.5|10849.5|59
1622048100000|2021-05-26 16:55:00|10854.5|10848.5|10858.5|10852.5|10859.5|10853.5|10854.5|10848.5|37
1622048400000|2021-05-26 17:00:00|10857.5|10851.5|10854.5|10848.5|10859.5|10853.5|10854.5|10848.5|13
1622048700000|2021-05-26 17:05:00|10855.5|10849.5|10847.5|10841.5|10858.5|10852.5|10846.5|10840.5|52
1622049000000|2021-05-26 17:10:00|10848.5|10842.5|10850.5|10844.5|10852.5|10846.5|10848.5|10842.5|26
1622049300000|2021-05-26 17:15:00|10849.5|10843.5|10851.5|10845.5|10853.5|10847.5|10848.5|10842.5|19
1622049600000|2021-05-26 17:20:00|10850.5|10844.5|10853.5|10847.5|10853.5|10847.5|10850.5|10844.5|10
1622049900000|2021-05-26 17:25:00|10854.5|10848.5|10856.5|10850.5|10859.5|10853.5|10853.5|10847.5|60
1622050200000|2021-05-26 17:30:00|10857.5|10851.5|10857.5|10851.5|10857.5|10851.5|10856.5|10850.5|14
1622050500000|2021-05-26 17:35:00|10858.5|10852.5|10854.5|10848.5|10858.5|10852.5|10854.5|10848.5|27
1622050800000|2021-05-26 17:40:00|10857.5|10851.5|10851.5|10845.5|10858.5|10852.5|10851.5|10845.5|17
1622051100000|2021-05-26 17:45:00|10852.5|10846.5|10853.5|10847.5|10853.5|10847.5|10850.5|10844.5|19
1622051400000|2021-05-26 17:50:00|10852.5|10846.5|10849.5|10843.5|10852.5|10846.5|10847.5|10841.5|48
1622051700000|2021-05-26 17:55:00|10848.5|10842.5|10849.5|10843.5|10852.5|10846.5|10848.5|10842.5|22
1622052000000|2021-05-26 18:00:00|10850.5|10844.5|10852.5|10846.5|10852.5|10846.5|10850.5|10844.5|19
1622052300000|2021-05-26 18:05:00|10854.5|10848.5|10855.5|10849.5|10855.5|10849.5|10854.5|10848.5|4
1622052600000|2021-05-26 18:10:00|10856.5|10850.5|10860.5|10854.5|10860.5|10854.5|10856.5|10850.5|19
1622052900000|2021-05-26 18:15:00|10859.5|10853.5|10860.5|10854.5|10860.5|10854.5|10858.5|10852.5|20
1622053200000|2021-05-26 18:20:00|10861.5|10855.5|10863.5|10857.5|10864.5|10858.5|10861.5|10855.5|22
1622053500000|2021-05-26 18:25:00|10862.5|10856.5|10862.5|10856.5|10863.5|10857.5|10862.5|10856.5|4
1622053800000|2021-05-26 18:30:00|10864.5|10858.5|10864.5|10858.5|10864.5|10858.5|10861.5|10855.5|13
1622054100000|2021-05-26 18:35:00|10865.5|10859.5|10865.5|10859.5|10866.5|10860.5|10864.5|10858.5|9
1622054400000|2021-05-26 18:40:00|10864.5|10858.5|10864.5|10858.5|10864.5|10858.5|10864.5|10858.5|5
1622054700000|2021-05-26 18:45:00|10866.5|10860.5|10868.5|10862.5|10869.5|10863.5|10866.5|10860.5|21
1622055000000|2021-05-26 18:50:00|10869.5|10863.5|10862.5|10856.5|10869.5|10863.5|10861.5|10855.5|44
1622055300000|2021-05-26 18:55:00|10865.5|10859.5|10867.4|10844|10867.4|10859.5|10856.5|10844|71
1622055600000|2021-05-26 19:00:00|10867.3|10843.9|10868|10844.6|10868.2|10844.8|10866.2|10842.8|0
1622055900000|2021-05-26 19:05:00|10868.1|10844.7|10868.4|10845|10871.7|10848.3|10867.8|10844.4|0
1622056200000|2021-05-26 19:10:00|10868.2|10844.8|10868.1|10844.7|10869.5|10846.1|10866.7|10843.3|0
1622056500000|2021-05-26 19:15:00|10868|10844.6|10871.3|10847.9|10871.3|10847.9|10867.4|10844|0
1622056800000|2021-05-26 19:20:00|10871.2|10847.8|10868.8|10845.4|10873.6|10850.2|10867.9|10844.5|0
1622057100000|2021-05-26 19:25:00|10868.9|10845.5|10870.9|10847.5|10871.6|10848.2|10867.7|10844.3|0
1622057400000|2021-05-26 19:30:00|10871|10847.6|10869.2|10845.8|10872.9|10849.5|10867|10843.6|0
1622057700000|2021-05-26 19:35:00|10868.5|10845.1|10867.7|10844.3|10870.2|10846.8|10867|10843.6|0
1622058000000|2021-05-26 19:40:00|10867.8|10844.4|10868.6|10845.2|10870.7|10847.3|10867.8|10844.4|0
1622058300000|2021-05-26 19:45:00|10868.7|10845.3|10870.1|10846.7|10871.4|10848|10868.6|10845.2|0
1622058600000|2021-05-26 19:50:00|10869.9|10846.5|10864.2|10840.8|10869.9|10846.5|10863.1|10839.7|0
1622058900000|2021-05-26 19:55:00|10864.1|10840.7|10869|10845.6|10870.3|10846.9|10862.2|10838.8|0
1622059200000|2021-05-26 20:00:00|10868.5|10845.1|10867.6|10844.2|10869.4|10846|10866.7|10843.3|0
1622059500000|2021-05-26 20:05:00|10868.1|10844.7|10869|10845.6|10869.4|10846|10867.2|10843.8|0
1622059800000|2021-05-26 20:10:00|10868.5|10845.1|10868.6|10845.2|10869.2|10845.8|10868.3|10844.9|0
1622060100000|2021-05-26 20:15:00|10868.7|10845.3|10869.2|10845.8|10869.2|10845.8|10868.7|10845.3|0
1622060400000|2021-05-26 20:20:00|10869.1|10845.7|10869.4|10846|10869.6|10846.2|10868.3|10844.9|0
1622060700000|2021-05-26 20:25:00|10869.2|10845.8|10869.4|10846|10869.4|10846|10869.2|10845.8|0
1622061000000|2021-05-26 20:30:00|10868.8|10845.4|10869.2|10845.8|10870.1|10846.7|10868.3|10844.9|0
1622061300000|2021-05-26 20:35:00|10868.8|10845.4|10868.8|10845.4|10869.7|10846.3|10868.8|10845.4|0
1622061600000|2021-05-26 20:40:00|10869.2|10845.8|10869.2|10845.8|10869.7|10846.3|10868.8|10845.4|0
1622061900000|2021-05-26 20:45:00|10868.8|10845.4|10868.8|10845.4|10869.7|10846.3|10868.8|10845.4|0
1622062200000|2021-05-26 20:50:00|10869.2|10845.8|10869.2|10845.8|10869.2|10845.8|10868.8|10845.4|0
1622062500000|2021-05-26 20:55:00|10868.8|10845.4|10868.8|10845.4|10869.7|10846.3|10868.8|10845.4|0
1622062800000|2021-05-26 21:00:00|10868.9|10845.5|10868.9|10845.5|10869.1|10845.7|10868.9|10845.5|0
1622063100000|2021-05-26 21:05:00|10869|10845.6|10868.9|10845.5|10869|10845.6|10868.9|10845.5|0
1622063700000|2021-05-26 21:15:00|10868.7|10845.3|10868.2|10844.8|10868.7|10845.3|10868.2|10844.8|0
1622064000000|2021-05-26 21:20:00|10868.1|10844.7|10868.6|10845.2|10868.7|10845.3|10868.1|10844.7|0
1622064300000|2021-05-26 21:25:00|10868.7|10845.3|10868.7|10845.3|10868.7|10845.3|10868.7|10845.3|0
1622064900000|2021-05-26 21:35:00|10868.5|10845.1|10868.5|10845.1|10868.5|10845.1|10868.5|10845.1|0
1622065200000|2021-05-26 21:40:00|10868.6|10845.2|10868.4|10845|10868.7|10845.3|10868.3|10844.9|0
1622065500000|2021-05-26 21:45:00|10868.1|10844.7|10868.5|10845.1|10868.7|10845.3|10868.1|10844.7|0
1622066100000|2021-05-26 21:55:00|10868.6|10845.2|10868.7|10845.3|10868.7|10845.3|10868.5|10845.1|0
1622066400000|2021-05-26 22:00:00|10868.3|10844.9|10873.1|10849.7|10874|10850.6|10868.3|10844.9|0
1622066700000|2021-05-26 22:05:00|10872.6|10849.2|10870.8|10847.4|10872.6|10849.2|10870.8|10847.4|0
1622067000000|2021-05-26 22:10:00|10871|10847.6|10872.2|10848.8|10873.1|10849.7|10871|10847.6|0
1622067300000|2021-05-26 22:15:00|10872.4|10849|10873.5|10850.1|10873.5|10850.1|10871.3|10847.9|0
1622067600000|2021-05-26 22:20:00|10873.7|10850.3|10873.5|10850.1|10874|10850.6|10873.1|10849.7|0
1622067900000|2021-05-26 22:25:00|10873.1|10849.7|10873.1|10849.7|10874.4|10851|10873.1|10849.7|0
1622068200000|2021-05-26 22:30:00|10872.2|10848.8|10870.8|10847.4|10872.6|10849.2|10870.3|10846.9|0
1622068500000|2021-05-26 22:35:00|10871.3|10847.9|10869|10845.6|10871.3|10847.9|10869|10845.6|0
1622068800000|2021-05-26 22:40:00|10868.1|10844.7|10869.4|10846|10869.9|10846.5|10868.1|10844.7|0
1622069100000|2021-05-26 22:45:00|10869.2|10845.8|10868.5|10845.1|10869.9|10846.5|10868.5|10845.1|0
1622069400000|2021-05-26 22:50:00|10868.8|10845.4|10868.5|10845.1|10869|10845.6|10868.1|10844.7|0
1622069700000|2021-05-26 22:55:00|10869|10845.6|10867.6|10844.2|10869|10845.6|10867.2|10843.8|0
1622070000000|2021-05-26 23:00:00|10867.2|10843.8|10866.3|10842.9|10867.8|10844.4|10865.8|10842.4|0
1622070300000|2021-05-26 23:05:00|10866.7|10843.3|10864.9|10841.5|10866.7|10843.3|10864.9|10841.5|0
1622070600000|2021-05-26 23:10:00|10864.5|10841.1|10865.8|10842.4|10866.7|10843.3|10864|10840.6|0
1622070900000|2021-05-26 23:15:00|10866|10842.6|10864.9|10841.5|10866.3|10842.9|10864.5|10841.1|0
1622071200000|2021-05-26 23:20:00|10864.5|10841.1|10865.8|10842.4|10866.5|10843.1|10863.8|10840.4|0
1622071500000|2021-05-26 23:25:00|10865.6|10842.2|10866.5|10843.1|10866.5|10843.1|10865.2|10841.8|0
1622071800000|2021-05-26 23:30:00|10866.3|10842.9|10866.1|10842.7|10866.5|10843.1|10865.6|10842.2|0
1622072100000|2021-05-26 23:35:00|10866.3|10842.9|10865.6|10842.2|10866.5|10843.1|10865.2|10841.8|0
1622072400000|2021-05-26 23:40:00|10865.2|10841.8|10864.7|10841.3|10865.6|10842.2|10864.7|10841.3|0
1622072700000|2021-05-26 23:45:00|10864.9|10841.5|10863.8|10840.4|10865.2|10841.8|10863.1|10839.7|0
1622073000000|2021-05-26 23:50:00|10863.6|10840.2|10866.1|10842.7|10866.5|10843.1|10862.9|10839.5|0
1622073300000|2021-05-26 23:55:00|10866.3|10842.9|10867.4|10844|10867.4|10844|10865.6|10842.2|0
1622073600000|2021-05-27 00:00:00|10867|10843.6|10867.9|10844.5|10869.7|10846.3|10865.6|10842.2|0
1622073900000|2021-05-27 00:05:00|10867.6|10844.2|10866.1|10842.7|10868.3|10844.9|10866.1|10842.7|0
1622074200000|2021-05-27 00:10:00|10865.8|10842.4|10867|10843.6|10868.3|10844.9|10865.2|10841.8|0
1622074500000|2021-05-27 00:15:00|10866.7|10843.3|10865.5|10842.1|10869.9|10846.5|10865.5|10842.1|0
1622074800000|2021-05-27 00:20:00|10865.7|10842.3|10869.7|10846.3|10869.7|10846.3|10865.3|10841.9|0
1622075100000|2021-05-27 00:25:00|10868.3|10844.9|10857.9|10834.5|10869|10845.6|10857.9|10834.5|0
1622075400000|2021-05-27 00:30:00|10858|10834.6|10859.4|10836|10859.7|10836.3|10857.9|10834.5|0
1622075700000|2021-05-27 00:35:00|10859.2|10835.8|10858.8|10835.4|10859.4|10836|10857.2|10833.8|0
1622076000000|2021-05-27 00:40:00|10858.6|10835.2|10853.8|10830.4|10858.6|10835.2|10849.7|10826.3|0
1622076300000|2021-05-27 00:45:00|10853.7|10830.3|10853.8|10830.4|10853.8|10830.4|10850.2|10826.8|0
1622076600000|2021-05-27 00:50:00|10852.4|10829|10854.5|10831.1|10854.7|10831.3|10850.4|10827|0
1622076900000|2021-05-27 00:55:00|10853.8|10830.4|10856.5|10833.1|10856.6|10833.2|10852.9|10829.5|0
1622077200000|2021-05-27 01:00:00|10856.3|10832.9|10856.3|10832.9|10858.1|10834.7|10854.4|10831|0
1622077500000|2021-05-27 01:05:00|10856.2|10832.8|10850.2|10826.8|10858.1|10834.7|10847.7|10824.3|0
1622077800000|2021-05-27 01:10:00|10850.1|10826.7|10847.3|10823.9|10850.2|10826.8|10847.3|10823.9|0
1622078100000|2021-05-27 01:15:00|10847.5|10824.1|10806.5|10800.5|10847.5|10830.5|10786.5|10780.5|1813
1622078400000|2021-05-27 01:20:00|10807.5|10801.5|10803.5|10797.5|10809.5|10803.5|10792.5|10786.5|2654
1622078700000|2021-05-27 01:25:00|10804.5|10798.5|10809.5|10803.5|10811.5|10805.5|10801.5|10795.5|888
1622079000000|2021-05-27 01:30:00|10810.5|10804.5|10814.5|10808.5|10816.5|10810.5|10797.5|10791.5|2368
1622079300000|2021-05-27 01:35:00|10813.5|10807.5|10795.5|10789.5|10813.5|10807.5|10787.5|10781.5|1090
1622079600000|2021-05-27 01:40:00|10796.5|10790.5|10826.5|10820.5|10828.5|10822.5|10795.5|10789.5|2700
1622079900000|2021-05-27 01:45:00|10824.5|10818.5|10811.5|10805.5|10827.5|10821.5|10805.5|10799.5|1551
1622080200000|2021-05-27 01:50:00|10812.5|10806.5|10796.5|10790.5|10813.5|10807.5|10785.5|10779.5|1253
1622080500000|2021-05-27 01:55:00|10795.5|10789.5|10836.5|10830.5|10844.5|10838.5|10793.5|10787.5|4927
1622080800000|2021-05-27 02:00:00|10835.5|10829.5|10838.5|10832.5|10842.5|10836.5|10827.5|10821.5|1472
1622081100000|2021-05-27 02:05:00|10839.5|10833.5|10846.5|10840.5|10848.5|10842.5|10834.5|10828.5|809
1622081400000|2021-05-27 02:10:00|10845.5|10839.5|10836.5|10830.5|10849.5|10843.5|10834.5|10828.5|2198
1622081700000|2021-05-27 02:15:00|10837.5|10831.5|10818.5|10812.5|10837.5|10831.5|10816.5|10810.5|1088
1622082000000|2021-05-27 02:20:00|10817.5|10811.5|10810.5|10804.5|10819.5|10813.5|10808.5|10802.5|1091
1622082300000|2021-05-27 02:25:00|10809.5|10803.5|10807.5|10801.5|10812.5|10806.5|10799.5|10793.5|1023
1622082600000|2021-05-27 02:30:00|10806.5|10800.5|10790.5|10784.5|10807.5|10801.5|10788.5|10782.5|995
1622082900000|2021-05-27 02:35:00|10791.5|10785.5|10806.5|10800.5|10806.5|10800.5|10786.5|10780.5|625
1622083200000|2021-05-27 02:40:00|10805.5|10799.5|10805.5|10799.5|10812.5|10806.5|10800.5|10794.5|1284
1622083500000|2021-05-27 02:45:00|10806.5|10800.5|10827.5|10821.5|10827.5|10821.5|10806.5|10800.5|3675
1622083800000|2021-05-27 02:50:00|10828.5|10822.5|10849.5|10843.5|10854.5|10848.5|10827.5|10821.5|3231
1622084100000|2021-05-27 02:55:00|10850.5|10844.5|10842.5|10836.5|10853.5|10847.5|10829.5|10823.5|3061
1622084400000|2021-05-27 03:00:00|10840.5|10834.5|10826.5|10820.5|10846.5|10840.5|10826.5|10820.5|1235
1622084700000|2021-05-27 03:05:00|10825.5|10819.5|10826.5|10820.5|10835.5|10829.5|10821.5|10815.5|681
1622085000000|2021-05-27 03:10:00|10825.5|10819.5|10835.5|10829.5|10836.5|10830.5|10820.5|10814.5|725
1622085300000|2021-05-27 03:15:00|10833.5|10827.5|10842.5|10836.5|10844.5|10838.5|10824.5|10818.5|872
1622085600000|2021-05-27 03:20:00|10841.5|10835.5|10834.5|10828.5|10842.5|10836.5|10829.5|10823.5|2129
1622085900000|2021-05-27 03:25:00|10833.5|10827.5|10826.5|10820.5|10836.5|10830.5|10821.5|10815.5|603
1622086200000|2021-05-27 03:30:00|10825.5|10819.5|10828.5|10822.5|10831.5|10825.5|10825.5|10819.5|1381
1622086500000|2021-05-27 03:35:00|10827.5|10821.5|10829.5|10823.5|10836.5|10830.5|10826.5|10820.5|573
1622086800000|2021-05-27 03:40:00|10830.5|10824.5|10829.5|10823.5|10835.5|10829.5|10827.5|10821.5|498
1622087100000|2021-05-27 03:45:00|10830.5|10824.5|10830.5|10824.5|10832.5|10826.5|10825.5|10819.5|329
1622087400000|2021-05-27 03:50:00|10829.5|10823.5|10826.5|10820.5|10830.5|10824.5|10825.5|10819.5|391
1622087700000|2021-05-27 03:55:00|10827.5|10821.5|10828.5|10822.5|10828.5|10822.5|10823.5|10817.5|583
1622088000000|2021-05-27 04:00:00|10834.2|10810.8|10830.5|10807.1|10834.7|10811.3|10830.4|10807|0
1622088300000|2021-05-27 04:05:00|10830.6|10807.2|10827.3|10803.9|10832|10808.6|10827.1|10803.7|0
1622088600000|2021-05-27 04:10:00|10827.4|10804|10825.3|10801.9|10827.7|10804.3|10825.3|10801.9|0
1622088900000|2021-05-27 04:15:00|10825.1|10801.7|10826.8|10803.4|10827.3|10803.9|10825.1|10801.7|0
1622089200000|2021-05-27 04:20:00|10827.1|10803.7|10828.6|10805.2|10828.8|10805.4|10826.8|10803.4|0
1622089500000|2021-05-27 04:25:00|10828.7|10805.3|10828.4|10805|10828.8|10805.4|10826.8|10803.4|0
1622089800000|2021-05-27 04:30:00|10828.2|10804.8|10826.2|10802.8|10828.4|10805|10825.9|10802.5|0
1622090100000|2021-05-27 04:35:00|10826.3|10802.9|10827.7|10804.3|10828.2|10804.8|10825.9|10802.5|0
1622090400000|2021-05-27 04:40:00|10827.9|10804.5|10827.9|10804.5|10828.2|10804.8|10826.4|10803|0
1622090700000|2021-05-27 04:45:00|10826.6|10803.2|10828.2|10804.8|10828.5|10805.1|10826.4|10803|0
1622091000000|2021-05-27 04:50:00|10828.1|10804.7|10829.1|10805.7|10832.2|10808.8|10826.6|10803.2|0
1622091300000|2021-05-27 04:55:00|10829|10805.6|10830.4|10807|10830.6|10807.2|10828.6|10805.2|0
1622091600000|2021-05-27 05:00:00|10836.5|10830.5|10847.5|10841.5|10847.5|10841.5|10827.5|10821.5|2269
1622091900000|2021-05-27 05:05:00|10848.5|10842.5|10829.5|10823.5|10848.5|10842.5|10823.5|10817.5|2041
1622092200000|2021-05-27 05:10:00|10828.5|10822.5|10816.5|10810.5|10829.5|10823.5|10811.5|10805.5|776
1622092500000|2021-05-27 05:15:00|10818.5|10812.5|10818.5|10812.5|10822.5|10816.5|10813.5|10807.5|574
1622092800000|2021-05-27 05:20:00|10817.5|10811.5|10817.5|10811.5|10824.5|10818.5|10816.5|10810.5|2425
1622093100000|2021-05-27 05:25:00|10816.5|10810.5|10827.5|10821.5|10829.5|10823.5|10816.5|10810.5|968
1622093400000|2021-05-27 05:30:00|10826.5|10820.5|10838.5|10832.5|10838.5|10832.5|10825.5|10819.5|733
1622093700000|2021-05-27 05:35:00|10837.5|10831.5|10827.5|10821.5|10838.5|10832.5|10826.5|10820.5|2795
1622094000000|2021-05-27 05:40:00|10826.5|10820.5|10835.5|10829.5|10835.5|10829.5|10825.5|10819.5|504
1622094300000|2021-05-27 05:45:00|10836.5|10830.5|10830.5|10824.5|10837.5|10831.5|10827.5|10821.5|736
1622094600000|2021-05-27 05:50:00|10831.5|10825.5|10838.5|10832.5|10839.5|10833.5|10831.5|10825.5|534
1622094900000|2021-05-27 05:55:00|10839.5|10833.5|10839.5|10833.5|10843.5|10837.5|10834.5|10828.5|744
1622095200000|2021-05-27 06:00:00|10841.5|10835.5|10840.5|10834.5|10843.5|10837.5|10833.5|10827.5|856
1622095500000|2021-05-27 06:05:00|10841.5|10835.5|10846.5|10840.5|10847.5|10841.5|10840.5|10834.5|1044
1622095800000|2021-05-27 06:10:00|10844.5|10838.5|10837.5|10831.5|10845.5|10839.5|10837.5|10831.5|992
1622096100000|2021-05-27 06:15:00|10836.5|10830.5|10844.5|10838.5|10846.5|10840.5|10836.5|10830.5|954
1622096400000|2021-05-27 06:20:00|10843.5|10837.5|10842.5|10836.5|10843.5|10837.5|10837.5|10831.5|575
1622096700000|2021-05-27 06:25:00|10841.5|10835.5|10844.5|10838.5|10844.5|10838.5|10839.5|10833.5|532
1622097000000|2021-05-27 06:30:00|10843.5|10837.5|10841.5|10835.5|10847.5|10841.5|10838.5|10832.5|556
1622097300000|2021-05-27 06:35:00|10840.5|10834.5|10849.5|10843.5|10849.5|10843.5|10840.5|10834.5|634
1622097600000|2021-05-27 06:40:00|10848.5|10842.5|10845.5|10839.5|10851.5|10845.5|10843.5|10837.5|605
1622097900000|2021-05-27 06:45:00|10844.5|10838.5|10839.5|10833.5|10848.5|10842.5|10838.5|10832.5|1183
1622098200000|2021-05-27 06:50:00|10840.5|10834.5|10840.5|10834.5|10841.5|10835.5|10834.5|10828.5|2020
1622098500000|2021-05-27 06:55:00|10839.5|10833.5|10844.5|10838.5|10845.5|10839.5|10838.5|10832.5|847
1622098800000|2021-05-27 07:00:00|10843.5|10837.5|10853.5|10847.5|10853.5|10847.5|10840.5|10834.5|474
1622099100000|2021-05-27 07:05:00|10854.5|10848.5|10852.5|10846.5|10858.5|10852.5|10852.5|10846.5|464
1622099400000|2021-05-27 07:10:00|10853.5|10847.5|10855.5|10849.5|10857.5|10851.5|10852.5|10846.5|550
1622099700000|2021-05-27 07:15:00|10856.5|10850.5|10855.5|10849.5|10857.5|10851.5|10850.5|10844.5|433
1622100000000|2021-05-27 07:20:00|10856.5|10850.5|10857.5|10851.5|10859.5|10853.5|10853.5|10847.5|3040
1622100300000|2021-05-27 07:25:00|10858.5|10852.5|10856.5|10850.5|10860.5|10854.5|10853.5|10847.5|539
1622100600000|2021-05-27 07:30:00|10857.5|10851.5|10850.5|10844.5|10857.5|10851.5|10848.5|10842.5|539
1622100900000|2021-05-27 07:35:00|10849.5|10843.5|10848.5|10842.5|10853.5|10847.5|10846.5|10840.5|548
1622101200000|2021-05-27 07:40:00|10849.5|10843.5|10844.5|10838.5|10849.5|10843.5|10841.5|10835.5|1565
1622101500000|2021-05-27 07:45:00|10843.5|10837.5|10836.5|10830.5|10843.5|10837.5|10835.5|10829.5|525
1622101800000|2021-05-27 07:50:00|10837.5|10831.5|10838.5|10832.5|10839.5|10833.5|10835.5|10829.5|651
1622102100000|2021-05-27 07:55:00|10837.5|10831.5|10840.5|10834.5|10842.5|10836.5|10837.5|10831.5|980
1622102400000|2021-05-27 08:00:00|10837.9|10831.9|10858.9|10852.9|10862.9|10856.9|10837.9|10831.9|1087
1622102700000|2021-05-27 08:05:00|10859.9|10853.9|10861.9|10855.9|10870.9|10864.9|10858.9|10852.9|2513
1622103000000|2021-05-27 08:10:00|10860.9|10854.9|10887.9|10881.9|10887.9|10881.9|10860.9|10854.9|4258
1622103300000|2021-05-27 08:15:00|10886.9|10880.9|10882.9|10876.9|10887.9|10881.9|10871.9|10865.9|5618
1622103600000|2021-05-27 08:20:00|10883.9|10877.9|10879.9|10873.9|10884.9|10878.9|10877.9|10871.9|3248
1622103900000|2021-05-27 08:25:00|10880.9|10874.9|10874.9|10868.9|10883.9|10877.9|10870.9|10864.9|1330
1622104200000|2021-05-27 08:30:00|10888.4|10865|10886.8|10863.4|10888.8|10865.4|10885|10861.6|0
1622104500000|2021-05-27 08:35:00|10885.5|10862.1|10882.8|10859.4|10885.5|10862.1|10881|10857.6|0
1622104800000|2021-05-27 08:40:00|10882.7|10859.3|10881.2|10857.8|10885.7|10862.3|10881.2|10857.8|0
1622105100000|2021-05-27 08:45:00|10881.1|10857.7|10879.9|10856.5|10882.8|10859.4|10876.5|10853.1|0
1622105400000|2021-05-27 08:50:00|10880|10856.6|10875.6|10852.2|10881.7|10858.3|10875.6|10852.2|0
1622105700000|2021-05-27 08:55:00|10875.8|10852.4|10877.6|10854.2|10880.7|10857.3|10873.8|10850.4|0
1622106000000|2021-05-27 09:00:00|10877.7|10854.3|10879.2|10855.8|10881.2|10857.8|10875.6|10852.2|0
1622106300000|2021-05-27 09:05:00|10879.4|10856|10879.4|10856|10881|10857.6|10877.4|10854|0
1622106600000|2021-05-27 09:10:00|10880.8|10857.4|10882.8|10859.4|10883.3|10859.9|10879.4|10856|0
1622106900000|2021-05-27 09:15:00|10883|10859.6|10865.9|10859.9|10883|10865.4|10863.9|10857.9|214
1622107200000|2021-05-27 09:20:00|10866.4|10860.4|10859.4|10853.4|10870.4|10864.4|10859.4|10853.4|638
1622107500000|2021-05-27 09:25:00|10858.4|10852.4|10853.4|10847.4|10859.4|10853.4|10851.4|10845.4|716
1622107800000|2021-05-27 09:30:00|10853.9|10847.9|10855.4|10849.4|10858.4|10852.4|10853.4|10847.4|1587
1622108100000|2021-05-27 09:35:00|10856.4|10850.4|10856.4|10850.4|10857.4|10851.4|10855.4|10849.4|478
1622108400000|2021-05-27 09:40:00|10855.4|10849.4|10854.4|10848.4|10856.4|10850.4|10854.4|10848.4|36
1622108700000|2021-05-27 09:45:00|10854.9|10848.9|10856.4|10850.4|10857.4|10851.4|10852.9|10846.9|80
1622109000000|2021-05-27 09:50:00|10856.9|10850.9|10855.9|10849.9|10858.4|10852.4|10855.9|10849.9|62
1622109300000|2021-05-27 09:55:00|10855.4|10849.4|10855.4|10849.4|10857.9|10851.9|10854.4|10848.4|29
1622109600000|2021-05-27 10:00:00|10854.9|10848.9|10856.9|10850.9|10859.4|10853.4|10853.9|10847.9|26
1622109900000|2021-05-27 10:05:00|10857.4|10851.4|10858.9|10852.9|10859.4|10853.4|10856.9|10850.9|177
1622110200000|2021-05-27 10:10:00|10858.4|10852.4|10860.4|10854.4|10860.4|10854.4|10858.4|10852.4|16
1622110500000|2021-05-27 10:15:00|10861.4|10855.4|10862.4|10856.4|10863.4|10857.4|10860.9|10854.9|30
1622110800000|2021-05-27 10:20:00|10863.4|10857.4|10862.9|10856.9|10864.9|10858.9|10862.4|10856.4|37
1622111100000|2021-05-27 10:25:00|10863.4|10857.4|10864.4|10858.4|10864.4|10858.4|10861.9|10855.9|9
1622111400000|2021-05-27 10:30:00|10864.9|10858.9|10864.4|10858.4|10865.4|10859.4|10862.9|10856.9|17
1622111700000|2021-05-27 10:35:00|10864.9|10858.9|10865.9|10859.9|10867.4|10861.4|10864.4|10858.4|28
1622112000000|2021-05-27 10:40:00|10866.4|10860.4|10867.4|10861.4|10867.4|10861.4|10865.4|10859.4|15
1622112300000|2021-05-27 10:45:00|10868.4|10862.4|10868.9|10862.9|10870.4|10864.4|10867.4|10861.4|31
1622112600000|2021-05-27 10:50:00|10868.4|10862.4|10864.4|10858.4|10868.9|10862.9|10863.9|10857.9|125
1622112900000|2021-05-27 10:55:00|10864.9|10858.9|10865.9|10859.9|10867.4|10861.4|10864.4|10858.4|45
1622113200000|2021-05-27 11:00:00|10866.4|10860.4|10865.9|10859.9|10867.4|10861.4|10864.4|10858.4|18
1622113500000|2021-05-27 11:05:00|10866.4|10860.4|10866.4|10860.4|10867.4|10861.4|10864.9|10858.9|77
1622113800000|2021-05-27 11:10:00|10865.9|10859.9|10866.9|10860.9|10869.4|10863.4|10865.9|10859.9|32
1622114100000|2021-05-27 11:15:00|10867.4|10861.4|10869.4|10863.4|10870.4|10864.4|10866.4|10860.4|93
1622114400000|2021-05-27 11:20:00|10869.9|10863.9|10868.9|10862.9|10870.4|10864.4|10867.4|10861.4|234
1622114700000|2021-05-27 11:25:00|10868.4|10862.4|10865.4|10859.4|10868.4|10862.4|10865.4|10859.4|336
1622115000000|2021-05-27 11:30:00|10866.4|10860.4|10863.9|10857.9|10866.4|10860.4|10862.4|10856.4|34
1622115300000|2021-05-27 11:35:00|10864.4|10858.4|10862.4|10856.4|10865.4|10859.4|10862.4|10856.4|25
1622115600000|2021-05-27 11:40:00|10861.9|10855.9|10859.4|10853.4|10862.9|10856.9|10858.4|10852.4|94
1622115900000|2021-05-27 11:45:00|10860.4|10854.4|10858.4|10852.4|10860.4|10854.4|10857.4|10851.4|373
1622116200000|2021-05-27 11:50:00|10857.4|10851.4|10862.4|10856.4|10863.4|10857.4|10857.4|10851.4|12
1622116500000|2021-05-27 11:55:00|10862.9|10856.9|10864.9|10858.9|10865.4|10859.4|10860.4|10854.4|32
1622116800000|2021-05-27 12:00:00|10865.4|10859.4|10868.4|10862.4|10881.4|10875.4|10865.4|10859.4|108
1622117100000|2021-05-27 12:05:00|10868.9|10862.9|10859.9|10853.9|10870.4|10864.4|10859.4|10853.4|25
1622117400000|2021-05-27 12:10:00|10859.4|10853.4|10861.4|10855.4|10862.9|10856.9|10858.9|10852.9|23
1622117700000|2021-05-27 12:15:00|10861.9|10855.9|10853.9|10847.9|10861.9|10855.9|10853.4|10847.4|117
1622118000000|2021-05-27 12:20:00|10854.4|10848.4|10855.4|10849.4|10855.4|10849.4|10852.4|10846.4|50
1622118300000|2021-05-27 12:25:00|10855.9|10849.9|10854.4|10848.4|10855.9|10849.9|10851.9|10845.9|35
1622118600000|2021-05-27 12:30:00|10853.9|10847.9|10859.9|10853.9|10860.9|10854.9|10848.9|10842.9|390
1622118900000|2021-05-27 12:35:00|10860.4|10854.4|10853.4|10847.4|10861.4|10855.4|10851.4|10845.4|40
1622119200000|2021-05-27 12:40:00|10854.4|10848.4|10850.4|10844.4|10854.4|10848.4|10848.4|10842.4|51
1622119500000|2021-05-27 12:45:00|10849.9|10843.9|10849.4|10843.4|10851.4|10845.4|10848.4|10842.4|71
1622119800000|2021-05-27 12:50:00|10848.9|10842.9|10852.4|10846.4|10853.4|10847.4|10848.4|10842.4|48
1622120100000|2021-05-27 12:55:00|10853.4|10847.4|10858.9|10852.9|10859.4|10853.4|10853.4|10847.4|47
1622120400000|2021-05-27 13:00:00|10858.4|10852.4|10860.9|10854.9|10864.9|10858.9|10858.4|10852.4|49
1622120700000|2021-05-27 13:05:00|10861.4|10855.4|10859.4|10853.4|10862.4|10856.4|10858.4|10852.4|187
1622121000000|2021-05-27 13:10:00|10858.9|10852.9|10863.4|10857.4|10865.4|10859.4|10858.4|10852.4|28
1622121300000|2021-05-27 13:15:00|10862.9|10856.9|10864.4|10858.4|10866.4|10860.4|10860.4|10854.4|44
1622121600000|2021-05-27 13:20:00|10863.9|10857.9|10863.4|10857.4|10864.4|10858.4|10860.4|10854.4|60
1622121900000|2021-05-27 13:25:00|10862.9|10856.9|10864.4|10858.4|10869.4|10863.4|10862.4|10856.4|66
1622122200000|2021-05-27 13:30:00|10865.4|10859.4|10845.4|10839.4|10865.4|10859.4|10844.4|10838.4|485
1622122500000|2021-05-27 13:35:00|10844.9|10838.9|10847.9|10841.9|10853.4|10847.4|10843.4|10837.4|265
1622122800000|2021-05-27 13:40:00|10848.4|10842.4|10844.4|10838.4|10849.4|10843.4|10842.9|10836.9|192
1622123100000|2021-05-27 13:45:00|10843.9|10837.9|10845.4|10839.4|10849.4|10843.4|10842.4|10836.4|200
1622123400000|2021-05-27 13:50:00|10845.9|10839.9|10853.4|10847.4|10854.4|10848.4|10843.9|10837.9|174
1622123700000|2021-05-27 13:55:00|10852.9|10846.9|10862.4|10856.4|10863.9|10857.9|10852.9|10846.9|156
1622124000000|2021-05-27 14:00:00|10862.9|10856.9|10865.4|10859.4|10869.4|10863.4|10859.9|10853.9|133
1622124300000|2021-05-27 14:05:00|10865.9|10859.9|10869.4|10863.4|10869.4|10863.4|10863.4|10857.4|44
1622124600000|2021-05-27 14:10:00|10868.9|10862.9|10865.4|10859.4|10870.4|10864.4|10863.4|10857.4|31
1622124900000|2021-05-27 14:15:00|10865.9|10859.9|10871.4|10865.4|10874.4|10868.4|10864.4|10858.4|48
1622125200000|2021-05-27 14:20:00|10871.9|10865.9|10871.4|10865.4|10874.4|10868.4|10868.4|10862.4|106
1622125500000|2021-05-27 14:25:00|10870.9|10864.9|10875.4|10869.4|10876.9|10870.9|10870.4|10864.4|108
1622125800000|2021-05-27 14:30:00|10876.4|10870.4|10886.4|10880.4|10886.9|10880.9|10875.4|10869.4|116
1622126100000|2021-05-27 14:35:00|10886.9|10880.9|10879.4|10873.4|10886.9|10880.9|10874.9|10868.9|121
1622126400000|2021-05-27 14:40:00|10878.9|10872.9|10879.4|10873.4|10880.4|10874.4|10873.4|10867.4|84
1622126700000|2021-05-27 14:45:00|10880.4|10874.4|10879.4|10873.4|10881.4|10875.4|10876.4|10870.4|168
1622127000000|2021-05-27 14:50:00|10879.9|10873.9|10874.4|10868.4|10879.9|10873.9|10866.9|10860.9|87
1622127300000|2021-05-27 14:55:00|10874.9|10868.9|10871.9|10865.9|10876.9|10870.9|10871.9|10865.9|56
1622127600000|2021-05-27 15:00:00|10870.9|10864.9|10871.9|10865.9|10876.9|10870.9|10870.9|10864.9|39
1622127900000|2021-05-27 15:05:00|10870.9|10864.9|10872.9|10866.9|10875.9|10869.9|10868.9|10862.9|73
1622128200000|2021-05-27 15:10:00|10871.9|10865.9|10873.9|10867.9|10875.9|10869.9|10870.9|10864.9|72
1622128500000|2021-05-27 15:15:00|10874.9|10868.9|10876.9|10870.9|10876.9|10870.9|10872.9|10866.9|50
1622128800000|2021-05-27 15:20:00|10878.9|10872.9|10877.9|10871.9|10879.9|10873.9|10876.9|10870.9|39
1622129100000|2021-05-27 15:25:00|10878.9|10872.9|10866.9|10860.9|10878.9|10872.9|10866.9|10860.9|176
1622129400000|2021-05-27 15:30:00|10865.9|10859.9|10863.9|10857.9|10867.9|10861.9|10860.9|10854.9|136
1622129700000|2021-05-27 15:35:00|10864.9|10858.9|10868.9|10862.9|10868.9|10862.9|10864.9|10858.9|40
1622130000000|2021-05-27 15:40:00|10869.9|10863.9|10874.9|10868.9|10875.9|10869.9|10869.9|10863.9|73
1622130300000|2021-05-27 15:45:00|10875.9|10869.9|10873.9|10867.9|10876.9|10870.9|10873.9|10867.9|122
1622130600000|2021-05-27 15:50:00|10874.9|10868.9|10874.9|10868.9|10876.9|10870.9|10873.9|10867.9|128
1622130900000|2021-05-27 15:55:00|10875.9|10869.9|10877.9|10871.9|10878.9|10872.9|10875.9|10869.9|52
1622131200000|2021-05-27 16:00:00|10879.9|10873.9|10875.9|10869.9|10881.9|10875.9|10874.9|10868.9|53
1622131500000|2021-05-27 16:05:00|10877.9|10871.9|10873.9|10867.9|10877.9|10871.9|10873.9|10867.9|14
1622131800000|2021-05-27 16:10:00|10875.9|10869.9|10878.9|10872.9|10878.9|10872.9|10874.9|10868.9|230
1622132100000|2021-05-27 16:15:00|10877.9|10871.9|10875.9|10869.9|10878.9|10872.9|10874.9|10868.9|35
1622132400000|2021-05-27 16:20:00|10874.9|10868.9|10870.9|10864.9|10876.9|10870.9|10869.9|10863.9|83
1622132700000|2021-05-27 16:25:00|10871.9|10865.9|10873.9|10867.9|10873.9|10867.9|10871.9|10865.9|31
1622133000000|2021-05-27 16:30:00|10874.9|10868.9|10873.9|10867.9|10875.9|10869.9|10872.9|10866.9|39
1622133300000|2021-05-27 16:35:00|10874.9|10868.9|10873.9|10867.9|10874.9|10868.9|10869.9|10863.9|39
1622133600000|2021-05-27 16:40:00|10872.9|10866.9|10868.9|10862.9|10874.9|10868.9|10867.9|10861.9|66
1622133900000|2021-05-27 16:45:00|10867.9|10861.9|10862.9|10856.9|10868.9|10862.9|10862.9|10856.9|64
1622134200000|2021-05-27 16:50:00|10863.9|10857.9|10864.9|10858.9|10865.9|10859.9|10863.9|10857.9|108
1622134500000|2021-05-27 16:55:00|10865.9|10859.9|10867.9|10861.9|10870.9|10864.9|10865.9|10859.9|33
1622134800000|2021-05-27 17:00:00|10866.9|10860.9|10867.9|10861.9|10870.9|10864.9|10866.9|10860.9|20
1622135100000|2021-05-27 17:05:00|10868.9|10862.9|10869.9|10863.9|10869.9|10863.9|10866.9|10860.9|16
1622135400000|2021-05-27 17:10:00|10870.9|10864.9|10870.9|10864.9|10872.9|10866.9|10869.9|10863.9|22
1622135700000|2021-05-27 17:15:00|10869.9|10863.9|10871.9|10865.9|10871.9|10865.9|10866.9|10860.9|39
1622136000000|2021-05-27 17:20:00|10869.9|10863.9|10864.9|10858.9|10869.9|10863.9|10863.9|10857.9|63
1622136300000|2021-05-27 17:25:00|10865.9|10859.9|10864.9|10858.9|10865.9|10859.9|10863.9|10857.9|22
1622136600000|2021-05-27 17:30:00|10863.9|10857.9|10871.9|10865.9|10871.9|10865.9|10863.9|10857.9|213
1622136900000|2021-05-27 17:35:00|10870.9|10864.9|10868.9|10862.9|10874.9|10868.9|10864.9|10858.9|95
1622137200000|2021-05-27 17:40:00|10869.9|10863.9|10868.9|10862.9|10871.9|10865.9|10867.9|10861.9|45
1622137500000|2021-05-27 17:45:00|10870.9|10864.9|10869.9|10863.9|10871.9|10865.9|10867.9|10861.9|167
1622137800000|2021-05-27 17:50:00|10871.9|10865.9|10871.9|10865.9|10873.9|10867.9|10869.9|10863.9|37
1622138100000|2021-05-27 17:55:00|10870.9|10864.9|10867.9|10861.9|10872.9|10866.9|10867.9|10861.9|773
1622138400000|2021-05-27 18:00:00|10869.9|10863.9|10863.9|10857.9|10869.9|10863.9|10863.9|10857.9|11
1622138700000|2021-05-27 18:05:00|10865.9|10859.9|10863.9|10857.9|10866.9|10860.9|10863.9|10857.9|25
1622139000000|2021-05-27 18:10:00|10864.9|10858.9|10864.9|10858.9|10866.9|10860.9|10861.9|10855.9|50
1622139300000|2021-05-27 18:15:00|10863.9|10857.9|10869.9|10863.9|10869.9|10863.9|10860.9|10854.9|97
1622139600000|2021-05-27 18:20:00|10868.9|10862.9|10867.9|10861.9|10871.9|10865.9|10867.9|10861.9|83
1622139900000|2021-05-27 18:25:00|10868.9|10862.9|10870.9|10864.9|10871.9|10865.9|10866.9|10860.9|44
1622140200000|2021-05-27 18:30:00|10871.9|10865.9|10874.9|10868.9|10875.9|10869.9|10869.9|10863.9|76
1622140500000|2021-05-27 18:35:00|10873.9|10867.9|10873.9|10867.9|10876.9|10870.9|10871.9|10865.9|40
1622140800000|2021-05-27 18:40:00|10872.9|10866.9|10871.9|10865.9|10872.9|10866.9|10869.9|10863.9|51
1622141100000|2021-05-27 18:45:00|10872.9|10866.9|10871.9|10865.9|10873.9|10867.9|10871.9|10865.9|110
1622141400000|2021-05-27 18:50:00|10873.9|10867.9|10875.9|10869.9|10875.9|10869.9|10872.9|10866.9|30
1622141700000|2021-05-27 18:55:00|10876.9|10870.9|10881.3|10857.9|10881.4|10870.9|10871.9|10857.9|66
1622142000000|2021-05-27 19:00:00|10881.2|10857.8|10879.4|10856|10881.2|10857.8|10876.6|10853.2|0
1622142300000|2021-05-27 19:05:00|10879.3|10855.9|10883.2|10859.8|10883.9|10860.5|10878.2|10854.8|0
1622142600000|2021-05-27 19:10:00|10883.7|10860.3|10886.8|10863.4|10886.8|10863.4|10883|10859.6|0
1622142900000|2021-05-27 19:15:00|10886.3|10862.9|10887.2|10863.8|10888.7|10865.3|10886.3|10862.9|0
1622143200000|2021-05-27 19:20:00|10887.1|10863.7|10888.4|10865|10889.6|10866.2|10885.2|10861.8|0
1622143500000|2021-05-27 19:25:00|10888.3|10864.9|10886.3|10862.9|10888.4|10865|10885.6|10862.2|0
1622143800000|2021-05-27 19:30:00|10886.9|10863.5|10888.3|10864.9|10888.9|10865.5|10886.1|10862.7|0
1622144100000|2021-05-27 19:35:00|10888.2|10864.8|10892.7|10869.3|10893.5|10870.1|10888.2|10864.8|0
1622144400000|2021-05-27 19:40:00|10892.6|10869.2|10890.3|10866.9|10895.1|10871.7|10890.3|10866.9|0
1622144700000|2021-05-27 19:45:00|10890.4|10867|10893.9|10870.5|10895.4|10872|10889.7|10866.3|0
1622145000000|2021-05-27 19:50:00|10894|10870.6|10893.5|10870.1|10894.1|10870.7|10889.4|10866|0
1622145300000|2021-05-27 19:55:00|10893.3|10869.9|10881.3|10857.9|10895.7|10872.3|10881.3|10857.9|0
1622145600000|2021-05-27 20:00:00|10880.8|10857.4|10895.2|10871.8|10895.2|10871.8|10880.8|10857.4|0
1622145900000|2021-05-27 20:05:00|10894.8|10871.4|10902.5|10879.1|10903|10879.6|10894.8|10871.4|0
1622146200000|2021-05-27 20:10:00|10902.1|10878.7|10905.2|10881.8|10907|10883.6|10902.1|10878.7|0
1622146500000|2021-05-27 20:15:00|10905|10881.6|10905|10881.6|10905.4|10882|10904.2|10880.8|0
1622146800000|2021-05-27 20:20:00|10904.9|10881.5|10905|10881.6|10905.4|10882|10904.4|10881|0
1622147100000|2021-05-27 20:25:00|10904.9|10881.5|10904.6|10881.2|10905.1|10881.7|10904.4|10881|0
1622147400000|2021-05-27 20:30:00|10904.5|10881.1|10906.3|10882.9|10906.8|10883.4|10904.1|10880.7|0
1622147700000|2021-05-27 20:35:00|10906.8|10883.4|10908.1|10884.7|10909.9|10886.5|10906.3|10882.9|0
1622148000000|2021-05-27 20:40:00|10908.5|10885.1|10908.1|10884.7|10909|10885.6|10906.7|10883.3|0
1622148300000|2021-05-27 20:45:00|10908.5|10885.1|10908.1|10884.7|10909.4|10886|10908.1|10884.7|0
1622148600000|2021-05-27 20:50:00|10908.5|10885.1|10911.6|10888.2|10912.1|10888.7|10908.1|10884.7|0
1622148900000|2021-05-27 20:55:00|10912.1|10888.7|10912.9|10889.5|10914.3|10890.9|10911.6|10888.2|0
1622149200000|2021-05-27 21:00:00|10912.6|10889.2|10912.4|10889|10912.6|10889.2|10911.9|10888.5|0
1622149500000|2021-05-27 21:05:00|10912.5|10889.1|10912.3|10888.9|10912.7|10889.3|10912.1|10888.7|0
1622149800000|2021-05-27 21:10:00|10912.4|10889|10912.4|10889|10913|10889.6|10912|10888.6|0
1622150100000|2021-05-27 21:15:00|10912.3|10888.9|10911.8|10888.4|10913|10889.6|10910.8|10887.4|0
1622150400000|2021-05-27 21:20:00|10911|10887.6|10910.9|10887.5|10911.7|10888.3|10910.9|10887.5|0
1622150700000|2021-05-27 21:25:00|10910.6|10887.2|10910.4|10887|10910.6|10887.2|10910.4|10887|0
1622151000000|2021-05-27 21:30:00|10910.3|10886.9|10910|10886.6|10911.2|10887.8|10910|10886.6|0
1622151300000|2021-05-27 21:35:00|10909.8|10886.4|10909.2|10885.8|10909.8|10886.4|10909.2|10885.8|0
1622151600000|2021-05-27 21:40:00|10909.4|10886|10909.1|10885.7|10909.4|10886|10908.9|10885.5|0
1622151900000|2021-05-27 21:45:00|10909|10885.6|10909|10885.6|10909.2|10885.8|10909|10885.6|0
1622152200000|2021-05-27 21:50:00|10909.1|10885.7|10909.2|10885.8|10909.7|10886.3|10909|10885.6|0
1622152500000|2021-05-27 21:55:00|10909.6|10886.2|10910.7|10887.3|10911|10887.6|10909|10885.6|0
1622152800000|2021-05-27 22:00:00|10911|10887.6|10913.2|10889.8|10915|10891.6|10911|10887.6|0
1622153100000|2021-05-27 22:05:00|10913.7|10890.3|10913.1|10889.7|10913.7|10890.3|10912.3|10888.9|0
1622153400000|2021-05-27 22:10:00|10913.3|10889.9|10913.5|10890.1|10914.2|10890.8|10913.1|10889.7|0
1622153700000|2021-05-27 22:15:00|10913.8|10890.4|10912.2|10888.8|10914|10890.6|10912.2|10888.8|0
1622154000000|2021-05-27 22:20:00|10912.6|10889.2|10912.6|10889.2|10913.1|10889.7|10912.4|10889|0
1622154300000|2021-05-27 22:25:00|10912.4|10889|10912.2|10888.8|10912.6|10889.2|10911.3|10887.9|0
1622154600000|2021-05-27 22:30:00|10911.7|10888.3|10911.5|10888.1|10911.7|10888.3|10911.3|10887.9|0
1622154900000|2021-05-27 22:35:00|10911.3|10887.9|10911.3|10887.9|10911.7|10888.3|10911.1|10887.7|0
1622155200000|2021-05-27 22:40:00|10911.1|10887.7|10911.3|10887.9|10912.7|10889.3|10911.1|10887.7|0
1622155500000|2021-05-27 22:45:00|10911.8|10888.4|10912.4|10889|10912.7|10889.3|10911.3|10887.9|0
1622155800000|2021-05-27 22:50:00|10912.7|10889.3|10912.2|10888.8|10912.7|10889.3|10911.8|10888.4|0
1622156100000|2021-05-27 22:55:00|10912.7|10889.3|10915.1|10891.7|10915.3|10891.9|10912.7|10889.3|0
1622156400000|2021-05-27 23:00:00|10915.3|10891.9|10914.4|10891|10915.3|10891.9|10914.4|10891|0
1622156700000|2021-05-27 23:05:00|10914.2|10890.8|10913.5|10890.1|10914.4|10891|10913.5|10890.1|0
1622157000000|2021-05-27 23:10:00|10913.7|10890.3|10913.5|10890.1|10914|10890.6|10913.1|10889.7|0
1622157300000|2021-05-27 23:15:00|10913.3|10889.9|10912.6|10889.2|10913.5|10890.1|10912.2|10888.8|0
1622157600000|2021-05-27 23:20:00|10912.8|10889.4|10912.2|10888.8|10913.5|10890.1|10912.2|10888.8|0
1622157900000|2021-05-27 23:25:00|10912.4|10889|10914.6|10891.2|10914.9|10891.5|10911.7|10888.3|0
1622158200000|2021-05-27 23:30:00|10914.9|10891.5|10920.5|10897.1|10921.4|10898|10914.9|10891.5|0
1622158500000|2021-05-27 23:35:00|10920.8|10897.4|10921.7|10898.3|10923.7|10900.3|10919.6|10896.2|0
1622158800000|2021-05-27 23:40:00|10922.2|10898.8|10922.6|10899.2|10922.6|10899.2|10920.8|10897.4|0
1622159100000|2021-05-27 23:45:00|10922.4|10899|10923.5|10900.1|10924.4|10901|10921.3|10897.9|0
1622159400000|2021-05-27 23:50:00|10923.3|10899.9|10923.1|10899.7|10924|10900.6|10921.7|10898.3|0
1622159700000|2021-05-27 23:55:00|10922.6|10899.2|10921.3|10897.9|10923.1|10899.7|10920.8|10897.4|0
1622160000000|2021-05-28 00:00:00|10921.7|10898.3|10922.4|10899|10927.3|10903.9|10920.8|10897.4|0
1622160300000|2021-05-28 00:05:00|10922.6|10899.2|10923.9|10900.5|10924.2|10900.8|10921|10897.6|0
1622160600000|2021-05-28 00:10:00|10924.2|10900.8|10925.5|10902.1|10926.2|10902.8|10923.7|10900.3|0
1622160900000|2021-05-28 00:15:00|10926|10902.6|10924.5|10901.1|10927.4|10904|10920.9|10897.5|0
1622161200000|2021-05-28 00:20:00|10923.9|10900.5|10925.2|10901.8|10927.5|10904.1|10923.8|10900.4|0
1622161500000|2021-05-28 00:25:00|10925.4|10902|10925.6|10902.2|10927.9|10904.5|10923.8|10900.4|0
1622161800000|2021-05-28 00:30:00|10925.4|10902|10927|10903.6|10927.2|10903.8|10924.1|10900.7|0
1622162100000|2021-05-28 00:35:00|10926.9|10903.5|10925|10901.6|10927|10903.6|10924.7|10901.3|0
1622162400000|2021-05-28 00:40:00|10924.8|10901.4|10921.6|10898.2|10925.4|10902|10921.6|10898.2|0
1622162700000|2021-05-28 00:45:00|10921.8|10898.4|10924.3|10900.9|10924.7|10901.3|10921.8|10898.4|0
1622163000000|2021-05-28 00:50:00|10924.4|10901|10922.5|10899.1|10926.1|10902.7|10922.5|10899.1|0
1622163300000|2021-05-28 00:55:00|10923.8|10900.4|10922.3|10898.9|10924.1|10900.7|10922.3|10898.9|0
1622163600000|2021-05-28 01:00:00|10922|10898.6|10923.6|10900.2|10924.3|10900.9|10921.8|10898.4|0
1622163900000|2021-05-28 01:05:00|10923.5|10900.1|10908.6|10885.2|10925.2|10901.8|10908.4|10885|0
1622164200000|2021-05-28 01:10:00|10908.7|10885.3|10903.2|10879.8|10910.2|10886.8|10901.8|10878.4|0
1622164500000|2021-05-28 01:15:00|10902.7|10879.3|10887.9|10881.9|10903.9|10897.9|10879.9|10873.9|1500
1622164800000|2021-05-28 01:20:00|10886.9|10880.9|10868.9|10862.9|10886.9|10880.9|10867.9|10861.9|671
1622165100000|2021-05-28 01:25:00|10869.9|10863.9|10879.9|10873.9|10885.9|10879.9|10869.9|10863.9|698
1622165400000|2021-05-28 01:30:00|10876.9|10870.9|10859.9|10853.9|10876.9|10870.9|10843.9|10837.9|2988
1622165700000|2021-05-28 01:35:00|10862.9|10856.9|10884.9|10878.9|10884.9|10878.9|10848.9|10842.9|2157
1622166000000|2021-05-28 01:40:00|10885.9|10879.9|10882.9|10876.9|10893.9|10887.9|10865.9|10859.9|2451
1622166300000|2021-05-28 01:45:00|10881.9|10875.9|10910.9|10904.9|10916.9|10910.9|10881.9|10875.9|2830
1622166600000|2021-05-28 01:50:00|10908.9|10902.9|10923.9|10917.9|10927.9|10921.9|10903.9|10897.9|2156
1622166900000|2021-05-28 01:55:00|10924.9|10918.9|10905.9|10899.9|10927.9|10921.9|10905.9|10899.9|1681
1622167200000|2021-05-28 02:00:00|10904.9|10898.9|10913.5|10907.5|10918.5|10912.5|10900.9|10894.9|1654
1622167500000|2021-05-28 02:05:00|10914.5|10908.5|10918.5|10912.5|10923.5|10917.5|10914.5|10908.5|1052
1622167800000|2021-05-28 02:10:00|10919.5|10913.5|10906.5|10900.5|10923.5|10917.5|10905.5|10899.5|1411
1622168100000|2021-05-28 02:15:00|10907.5|10901.5|10894.5|10888.5|10909.5|10903.5|10889.5|10883.5|1342
1622168400000|2021-05-28 02:20:00|10896.5|10890.5|10871.5|10865.5|10896.5|10890.5|10868.5|10862.5|1345
1622168700000|2021-05-28 02:25:00|10870.5|10864.5|10868.5|10862.5|10876.5|10870.5|10864.5|10858.5|1143
1622169000000|2021-05-28 02:30:00|10866.5|10860.5|10864.5|10858.5|10874.5|10868.5|10863.5|10857.5|819
1622169300000|2021-05-28 02:35:00|10863.5|10857.5|10862.5|10856.5|10868.5|10862.5|10858.5|10852.5|842
1622169600000|2021-05-28 02:40:00|10863.5|10857.5|10870.5|10864.5|10870.5|10864.5|10862.5|10856.5|678
1622169900000|2021-05-28 02:45:00|10871.5|10865.5|10873.5|10867.5|10876.5|10870.5|10866.5|10860.5|742
1622170200000|2021-05-28 02:50:00|10872.5|10866.5|10864.5|10858.5|10873.5|10867.5|10856.5|10850.5|839
1622170500000|2021-05-28 02:55:00|10863.5|10857.5|10863.5|10857.5|10864.5|10858.5|10850.5|10844.5|936
1622170800000|2021-05-28 03:00:00|10864.5|10858.5|10868.5|10862.5|10875.5|10869.5|10862.5|10856.5|993
1622171100000|2021-05-28 03:05:00|10867.5|10861.5|10872.5|10866.5|10873.5|10867.5|10861.5|10855.5|679
1622171400000|2021-05-28 03:10:00|10871.5|10865.5|10877.5|10871.5|10879.5|10873.5|10863.5|10857.5|733
1622171700000|2021-05-28 03:15:00|10878.5|10872.5|10877.5|10871.5|10882.5|10876.5|10870.5|10864.5|580
1622172000000|2021-05-28 03:20:00|10875.5|10869.5|10874.5|10868.5|10877.5|10871.5|10868.5|10862.5|616
1622172300000|2021-05-28 03:25:00|10875.5|10869.5|10875.5|10869.5|10877.5|10871.5|10872.5|10866.5|486
1622172600000|2021-05-28 03:30:00|10874.5|10868.5|10874.5|10868.5|10877.5|10871.5|10872.5|10866.5|463
1622172900000|2021-05-28 03:35:00|10873.5|10867.5|10878.5|10872.5|10880.5|10874.5|10870.5|10864.5|684
1622173200000|2021-05-28 03:40:00|10877.5|10871.5|10879.5|10873.5|10881.5|10875.5|10876.5|10870.5|659
1622173500000|2021-05-28 03:45:00|10878.5|10872.5|10882.5|10876.5|10884.5|10878.5|10877.5|10871.5|455
1622173800000|2021-05-28 03:50:00|10880.5|10874.5|10882.5|10876.5|10884.5|10878.5|10879.5|10873.5|447
1622174100000|2021-05-28 03:55:00|10880.5|10874.5|10881.5|10875.5|10884.5|10878.5|10878.5|10872.5|511
1622174400000|2021-05-28 04:00:00|10892.2|10868.8|10890.4|10867|10892.2|10868.8|10890.4|10867|0
1622174700000|2021-05-28 04:05:00|10890.5|10867.1|10890.4|10867|10890.6|10867.2|10890|10866.6|0
1622175000000|2021-05-28 04:10:00|10890.5|10867.1|10890.2|10866.8|10890.6|10867.2|10890|10866.6|0
1622175300000|2021-05-28 04:15:00|10890.1|10866.7|10890|10866.6|10891.8|10868.4|10890|10866.6|0
1622175600000|2021-05-28 04:20:00|10890.1|10866.7|10890|10866.6|10890.4|10867|10889.8|10866.4|0
1622175900000|2021-05-28 04:25:00|10889.8|10866.4|10887.7|10864.3|10890|10866.6|10887.5|10864.1|0
1622176200000|2021-05-28 04:30:00|10887.6|10864.2|10888|10864.6|10889.5|10866.1|10887.6|10864.2|0
1622176500000|2021-05-28 04:35:00|10887.8|10864.4|10888.8|10865.4|10889|10865.6|10887.7|10864.3|0
1622176800000|2021-05-28 04:40:00|10888.9|10865.5|10889|10865.6|10889|10865.6|10888.8|10865.4|0
1622177100000|2021-05-28 04:45:00|10889.1|10865.7|10890.3|10866.9|10890.5|10867.1|10889.1|10865.7|0
1622177400000|2021-05-28 04:50:00|10890.1|10866.7|10892.3|10868.9|10892.3|10868.9|10890.1|10866.7|0
1622177700000|2021-05-28 04:55:00|10892.4|10869|10892.3|10868.9|10892.5|10869.1|10892.1|10868.7|0
1622178000000|2021-05-28 05:00:00|10881.5|10875.5|10886.5|10880.5|10891.5|10885.5|10875.5|10869.5|1372
1622178300000|2021-05-28 05:05:00|10885.5|10879.5|10895.5|10889.5|10906.5|10900.5|10883.5|10877.5|1229
1622178600000|2021-05-28 05:10:00|10896.5|10890.5|10891.5|10885.5|10897.5|10891.5|10889.5|10883.5|942
1622178900000|2021-05-28 05:15:00|10890.5|10884.5|10882.5|10876.5|10895.5|10889.5|10882.5|10876.5|652
1622179200000|2021-05-28 05:20:00|10881.5|10875.5|10884.5|10878.5|10887.5|10881.5|10875.5|10869.5|706
1622179500000|2021-05-28 05:25:00|10883.5|10877.5|10887.5|10881.5|10888.5|10882.5|10879.5|10873.5|607
1622179800000|2021-05-28 05:30:00|10886.5|10880.5|10873.5|10867.5|10886.5|10880.5|10873.5|10867.5|830
1622180100000|2021-05-28 05:35:00|10874.5|10868.5|10870.5|10864.5|10878.5|10872.5|10868.5|10862.5|741
1622180400000|2021-05-28 05:40:00|10869.5|10863.5|10854.5|10848.5|10871.5|10865.5|10854.5|10848.5|1086
1622180700000|2021-05-28 05:45:00|10855.5|10849.5|10852.5|10846.5|10855.5|10849.5|10842.5|10836.5|1310
1622181000000|2021-05-28 05:50:00|10853.5|10847.5|10836.5|10830.5|10855.5|10849.5|10834.5|10828.5|1063
1622181300000|2021-05-28 05:55:00|10835.5|10829.5|10827.5|10821.5|10839.5|10833.5|10823.5|10817.5|1623
1622181600000|2021-05-28 06:00:00|10826.5|10820.5|10828.5|10822.5|10836.5|10830.5|10818.5|10812.5|1570
1622181900000|2021-05-28 06:05:00|10827.5|10821.5|10817.5|10811.5|10829.5|10823.5|10817.5|10811.5|870
1622182200000|2021-05-28 06:10:00|10816.5|10810.5|10812.5|10806.5|10823.5|10817.5|10804.5|10798.5|1273
1622182500000|2021-05-28 06:15:00|10811.5|10805.5|10806.5|10800.5|10818.5|10812.5|10800.5|10794.5|1355
1622182800000|2021-05-28 06:20:00|10804.5|10798.5|10791.5|10785.5|10806.5|10800.5|10788.5|10782.5|1562
1622183100000|2021-05-28 06:25:00|10790.5|10784.5|10794.5|10788.5|10804.5|10798.5|10790.5|10784.5|928
1622183400000|2021-05-28 06:30:00|10791.5|10785.5|10805.5|10799.5|10807.5|10801.5|10786.5|10780.5|1268
1622183700000|2021-05-28 06:35:00|10804.5|10798.5|10810.5|10804.5|10813.5|10807.5|10799.5|10793.5|1267
1622184000000|2021-05-28 06:40:00|10809.5|10803.5|10808.5|10802.5|10817.5|10811.5|10807.5|10801.5|783
1622184300000|2021-05-28 06:45:00|10807.5|10801.5|10812.5|10806.5|10817.5|10811.5|10807.5|10801.5|734
1622184600000|2021-05-28 06:50:00|10813.5|10807.5|10820.5|10814.5|10822.5|10816.5|10812.5|10806.5|624
1622184900000|2021-05-28 06:55:00|10819.5|10813.5|10818.5|10812.5|10822.5|10816.5|10816.5|10810.5|871
1622185200000|2021-05-28 07:00:00|10817.5|10811.5|10819.5|10813.5|10819.5|10813.5|10812.5|10806.5|704
1622185500000|2021-05-28 07:05:00|10818.5|10812.5|10816.5|10810.5|10819.5|10813.5|10813.5|10807.5|599
1622185800000|2021-05-28 07:10:00|10815.5|10809.5|10821.5|10815.5|10824.5|10818.5|10814.5|10808.5|800
1622186100000|2021-05-28 07:15:00|10822.5|10816.5|10819.5|10813.5|10825.5|10819.5|10818.5|10812.5|541
1622186400000|2021-05-28 07:20:00|10818.5|10812.5|10813.5|10807.5|10818.5|10812.5|10813.5|10807.5|648
1622186700000|2021-05-28 07:25:00|10812.5|10806.5|10808.5|10802.5|10815.5|10809.5|10807.5|10801.5|687
1622187000000|2021-05-28 07:30:00|10807.5|10801.5|10806.5|10800.5|10809.5|10803.5|10804.5|10798.5|644
1622187300000|2021-05-28 07:35:00|10805.5|10799.5|10800.5|10794.5|10805.5|10799.5|10798.5|10792.5|837
1622187600000|2021-05-28 07:40:00|10801.5|10795.5|10800.5|10794.5|10802.5|10796.5|10796.5|10790.5|638
1622187900000|2021-05-28 07:45:00|10799.5|10793.5|10797.5|10791.5|10801.5|10795.5|10794.5|10788.5|870
1622188200000|2021-05-28 07:50:00|10796.5|10790.5|10798.5|10792.5|10800.5|10794.5|10792.5|10786.5|1288
1622188500000|2021-05-28 07:55:00|10799.5|10793.5|10802.5|10796.5|10804.5|10798.5|10797.5|10791.5|1436
1622188800000|2021-05-28 08:00:00|10803.5|10797.5|10812.5|10806.5|10814.5|10808.5|10803.5|10797.5|1113
1622189100000|2021-05-28 08:05:00|10813.5|10807.5|10814.5|10808.5|10818.5|10812.5|10810.5|10804.5|2758
1622189400000|2021-05-28 08:10:00|10813.5|10807.5|10802.5|10796.5|10813.5|10807.5|10801.5|10795.5|2034
1622189700000|2021-05-28 08:15:00|10803.5|10797.5|10809.5|10803.5|10811.5|10805.5|10802.5|10796.5|1062
1622190000000|2021-05-28 08:20:00|10808.5|10802.5|10802.5|10796.5|10808.5|10802.5|10802.5|10796.5|956
1622190300000|2021-05-28 08:25:00|10803.5|10797.5|10795.5|10789.5|10803.5|10797.5|10791.5|10785.5|951
1622190600000|2021-05-28 08:30:00|10808.2|10784.8|10809.7|10786.3|10809.7|10786.3|10806.7|10783.3|7
1622190900000|2021-05-28 08:35:00|10811.1|10787.7|10812.2|10788.8|10813.3|10789.9|10809.7|10786.3|0
1622191200000|2021-05-28 08:40:00|10812.1|10788.7|10810.4|10787|10812.1|10788.7|10808.4|10785|0
1622191500000|2021-05-28 08:45:00|10810.3|10786.9|10812|10788.6|10812|10788.6|10810.2|10786.8|0
1622191800000|2021-05-28 08:50:00|10811.8|10788.4|10813.4|10790|10813.7|10790.3|10810.2|10786.8|0
1622192100000|2021-05-28 08:55:00|10813.5|10790.1|10813.9|10790.5|10815.2|10791.8|10811.7|10788.3|0
1622192400000|2021-05-28 09:00:00|10813.8|10790.4|10812.6|10789.2|10815.2|10791.8|10812.1|10788.7|0
1622192700000|2021-05-28 09:05:00|10812.3|10788.9|10809.9|10786.5|10812.3|10788.9|10806.8|10783.4|0
1622193000000|2021-05-28 09:10:00|10808.6|10785.2|10813.2|10789.8|10813.2|10789.8|10808.4|10785|0
1622193300000|2021-05-28 09:15:00|10800.5|10794.5|10820.5|10814.5|10821.5|10815.5|10800.5|10794.5|368
1622193600000|2021-05-28 09:20:00|10820|10814|10817.5|10811.5|10820|10814|10815|10809|36
1622193900000|2021-05-28 09:25:00|10818|10812|10815|10809|10819.5|10813.5|10813.5|10807.5|88
1622194200000|2021-05-28 09:30:00|10814.5|10808.5|10817|10811|10817|10811|10812|10806|110
1622194500000|2021-05-28 09:35:00|10816.5|10810.5|10819|10813|10820|10814|10815|10809|149
1622194800000|2021-05-28 09:40:00|10818.5|10812.5|10821|10815|10821|10815|10817|10811|35
1622195100000|2021-05-28 09:45:00|10820|10814|10815|10809|10822|10816|10814|10808|47
1622195400000|2021-05-28 09:50:00|10814.5|10808.5|10819|10813|10819|10813|10813|10807|72
1622195700000|2021-05-28 09:55:00|10818.5|10812.5|10821|10815|10821|10815|10818|10812|48
1622196000000|2021-05-28 10:00:00|10820.5|10814.5|10821|10815|10823|10817|10820|10814|72
1622196300000|2021-05-28 10:05:00|10821.5|10815.5|10819.5|10813.5|10822.5|10816.5|10819.5|10813.5|121
1622196600000|2021-05-28 10:10:00|10819|10813|10821.5|10815.5|10822|10816|10819|10813|36
1622196900000|2021-05-28 10:15:00|10821|10815|10821|10815|10822|10816|10820|10814|43
1622197200000|2021-05-28 10:20:00|10822|10816|10823.5|10817.5|10825.5|10819.5|10820|10814|81
1622197500000|2021-05-28 10:25:00|10824|10818|10826|10820|10827.5|10821.5|10823.5|10817.5|65
1622197800000|2021-05-28 10:30:00|10826.5|10820.5|10826|10820|10827|10821|10825|10819|36
1622198100000|2021-05-28 10:35:00|10825.5|10819.5|10827.5|10821.5|10828|10822|10824.5|10818.5|31
1622198400000|2021-05-28 10:40:00|10827|10821|10823|10817|10828|10822|10823|10817|65
1622198700000|2021-05-28 10:45:00|10822.5|10816.5|10820|10814|10823|10817|10818|10812|57
1622199000000|2021-05-28 10:50:00|10819|10813|10825|10819|10825|10819|10819|10813|62
1622199300000|2021-05-28 10:55:00|10825.5|10819.5|10827|10821|10827|10821|10825|10819|32
1622199600000|2021-05-28 11:00:00|10826.5|10820.5|10826|10820|10826.5|10820.5|10824|10818|10
1622199900000|2021-05-28 11:05:00|10825.5|10819.5|10821|10815|10825.5|10819.5|10821|10815|32
1622200200000|2021-05-28 11:10:00|10820|10814|10821|10815|10821|10815|10820|10814|18
1622200500000|2021-05-28 11:15:00|10820.5|10814.5|10820|10814|10821|10815|10820|10814|5
1622200800000|2021-05-28 11:20:00|10819|10813|10817|10811|10819.5|10813.5|10816|10810|56
1622201100000|2021-05-28 11:25:00|10817.5|10811.5|10817|10811|10820.5|10814.5|10816|10810|54
1622201400000|2021-05-28 11:30:00|10816|10810|10815|10809|10817|10811|10815|10809|22
1622201700000|2021-05-28 11:35:00|10814|10808|10812|10806|10815|10809|10812|10806|78
1622202000000|2021-05-28 11:40:00|10812.5|10806.5|10815.5|10809.5|10817|10811|10812.5|10806.5|39
1622202300000|2021-05-28 11:45:00|10815|10809|10811.5|10805.5|10815|10809|10810.5|10804.5|30
1622202600000|2021-05-28 11:50:00|10811|10805|10808|10802|10812|10806|10807|10801|263
1622202900000|2021-05-28 11:55:00|10808.5|10802.5|10805|10799|10810|10804|10804|10798|117
1622203200000|2021-05-28 12:00:00|10804.5|10798.5|10802|10796|10805|10799|10800|10794|168
1622203500000|2021-05-28 12:05:00|10801|10795|10796|10790|10801|10795|10796|10790|185
1622203800000|2021-05-28 12:10:00|10795.5|10789.5|10791|10785|10796.5|10790.5|10791|10785|95
1622204100000|2021-05-28 12:15:00|10790.5|10784.5|10794.5|10788.5|10797.5|10791.5|10790|10784|86
1622204400000|2021-05-28 12:20:00|10794|10788|10798|10792|10798.5|10792.5|10794|10788|47
1622204700000|2021-05-28 12:25:00|10797.5|10791.5|10802|10796|10802|10796|10793.5|10787.5|50
1622205000000|2021-05-28 12:30:00|10801|10795|10800.5|10794.5|10808.5|10802.5|10797.5|10791.5|218
1622205300000|2021-05-28 12:35:00|10801|10795|10800|10794|10801.5|10795.5|10793|10787|80
1622205600000|2021-05-28 12:40:00|10799.5|10793.5|10802|10796|10804|10798|10799|10793|39
1622205900000|2021-05-28 12:45:00|10801.5|10795.5|10797.5|10791.5|10803|10797|10795|10789|80
1622206200000|2021-05-28 12:50:00|10797|10791|10796.5|10790.5|10799.5|10793.5|10795|10789|38
1622206500000|2021-05-28 12:55:00|10796|10790|10794|10788|10797|10791|10792|10786|106
1622206800000|2021-05-28 13:00:00|10795.5|10789.5|10802|10796|10802|10796|10794|10788|81
1622207100000|2021-05-28 13:05:00|10802.5|10796.5|10799|10793|10804|10798|10798.5|10792.5|54
1622207400000|2021-05-28 13:10:00|10798.5|10792.5|10796.5|10790.5|10800|10794|10795.5|10789.5|68
1622207700000|2021-05-28 13:15:00|10796|10790|10805.5|10799.5|10806|10800|10796|10790|139
1622208000000|2021-05-28 13:20:00|10805|10799|10806.5|10800.5|10808|10802|10804.5|10798.5|62
1622208300000|2021-05-28 13:25:00|10807|10801|10807|10801|10809|10803|10805|10799|51
1622208600000|2021-05-28 13:30:00|10807.5|10801.5|10829.5|10823.5|10832|10826|10806|10800|700
1622208900000|2021-05-28 13:35:00|10830|10824|10833.5|10827.5|10833.5|10827.5|10826|10820|320
1622209200000|2021-05-28 13:40:00|10834|10828|10833.5|10827.5|10844|10838|10832|10826|393
1622209500000|2021-05-28 13:45:00|10834|10828|10841.5|10835.5|10841.5|10835.5|10832|10826|209
1622209800000|2021-05-28 13:50:00|10841|10835|10846.5|10840.5|10852|10846|10840.5|10834.5|359
1622210100000|2021-05-28 13:55:00|10847|10841|10848.5|10842.5|10852.5|10846.5|10846.5|10840.5|152
1622210400000|2021-05-28 14:00:00|10849|10843|10851|10845|10853|10847|10848|10842|120
1622210700000|2021-05-28 14:05:00|10850|10844|10850.5|10844.5|10856.5|10850.5|10849|10843|360
1622211000000|2021-05-28 14:10:00|10851|10845|10846|10840|10853.5|10847.5|10845.5|10839.5|78
1622211300000|2021-05-28 14:15:00|10846.5|10840.5|10836|10830|10848|10842|10834.5|10828.5|250
1622211600000|2021-05-28 14:20:00|10836.5|10830.5|10838.5|10832.5|10843|10837|10836|10830|148
1622211900000|2021-05-28 14:25:00|10839|10833|10828.5|10822.5|10839.5|10833.5|10826|10820|201
1622212200000|2021-05-28 14:30:00|10828|10822|10846.5|10840.5|10847.5|10841.5|10828|10822|88
1622212500000|2021-05-28 14:35:00|10847|10841|10840.5|10834.5|10847|10841|10840|10834|84
1622212800000|2021-05-28 14:40:00|10841|10835|10849|10843|10850|10844|10839.5|10833.5|132
1622213100000|2021-05-28 14:45:00|10849.5|10843.5|10840.5|10834.5|10850|10844|10840.5|10834.5|92
1622213400000|2021-05-28 14:50:00|10841|10835|10840.5|10834.5|10844|10838|10838.5|10832.5|60
1622213700000|2021-05-28 14:55:00|10841|10835|10845.5|10839.5|10846.5|10840.5|10840|10834|68
1622214000000|2021-05-28 15:00:00|10846.5|10840.5|10845.5|10839.5|10848.5|10842.5|10845.5|10839.5|45
1622214300000|2021-05-28 15:05:00|10844.5|10838.5|10847.5|10841.5|10847.5|10841.5|10841.5|10835.5|60
1622214600000|2021-05-28 15:10:00|10846.5|10840.5|10844.5|10838.5|10848.5|10842.5|10842.5|10836.5|53
1622214900000|2021-05-28 15:15:00|10842.5|10836.5|10853.5|10847.5|10853.5|10847.5|10841.5|10835.5|196
1622215200000|2021-05-28 15:20:00|10852.5|10846.5|10854.5|10848.5|10856.5|10850.5|10852.5|10846.5|72
1622215500000|2021-05-28 15:25:00|10855.5|10849.5|10853.5|10847.5|10856.5|10850.5|10851.5|10845.5|101
1622215800000|2021-05-28 15:30:00|10854.5|10848.5|10852.5|10846.5|10856.5|10850.5|10851.5|10845.5|76
1622216100000|2021-05-28 15:35:00|10853.5|10847.5|10851.5|10845.5|10855.5|10849.5|10851.5|10845.5|70
1622216400000|2021-05-28 15:40:00|10852.5|10846.5|10852.5|10846.5|10854.5|10848.5|10851.5|10845.5|94
1622216700000|2021-05-28 15:45:00|10851.5|10845.5|10853.5|10847.5|10855.5|10849.5|10851.5|10845.5|69
1622217000000|2021-05-28 15:50:00|10854.5|10848.5|10852.5|10846.5|10855.5|10849.5|10851.5|10845.5|28
1622217300000|2021-05-28 15:55:00|10851.5|10845.5|10851.5|10845.5|10854.5|10848.5|10851.5|10845.5|16
1622217600000|2021-05-28 16:00:00|10852.5|10846.5|10852.5|10846.5|10855.5|10849.5|10851.5|10845.5|37
1622217900000|2021-05-28 16:05:00|10851.5|10845.5|10855.5|10849.5|10855.5|10849.5|10851.5|10845.5|44
1622218200000|2021-05-28 16:10:00|10856.5|10850.5|10853.5|10847.5|10857.5|10851.5|10853.5|10847.5|62
1622218500000|2021-05-28 16:15:00|10854.5|10848.5|10856.5|10850.5|10859.5|10853.5|10854.5|10848.5|42
1622218800000|2021-05-28 16:20:00|10855.5|10849.5|10853.5|10847.5|10855.5|10849.5|10853.5|10847.5|11
1622219100000|2021-05-28 16:25:00|10854.5|10848.5|10851.5|10845.5|10854.5|10848.5|10851.5|10845.5|54
1622219400000|2021-05-28 16:30:00|10852.5|10846.5|10855.5|10849.5|10855.5|10849.5|10850.5|10844.5|33
1622219700000|2021-05-28 16:35:00|10853.5|10847.5|10858.5|10852.5|10858.5|10852.5|10852.5|10846.5|64
1622220000000|2021-05-28 16:40:00|10859.5|10853.5|10856.5|10850.5|10860.5|10854.5|10856.5|10850.5|37
1622220300000|2021-05-28 16:45:00|10857.5|10851.5|10852.5|10846.5|10859.5|10853.5|10852.5|10846.5|72
1622220600000|2021-05-28 16:50:00|10853.5|10847.5|10856.5|10850.5|10858.5|10852.5|10853.5|10847.5|106
1622220900000|2021-05-28 16:55:00|10855.5|10849.5|10856.5|10850.5|10858.5|10852.5|10853.5|10847.5|56
1622221200000|2021-05-28 17:00:00|10857.5|10851.5|10859.5|10853.5|10860.5|10854.5|10857.5|10851.5|45
1622221500000|2021-05-28 17:05:00|10861.5|10855.5|10857.5|10851.5|10861.5|10855.5|10856.5|10850.5|45
1622221800000|2021-05-28 17:10:00|10858.5|10852.5|10853.5|10847.5|10858.5|10852.5|10853.5|10847.5|42
1622222100000|2021-05-28 17:15:00|10855.5|10849.5|10858.5|10852.5|10858.5|10852.5|10854.5|10848.5|42
1622222400000|2021-05-28 17:20:00|10857.5|10851.5|10855.5|10849.5|10857.5|10851.5|10852.5|10846.5|51
1622222700000|2021-05-28 17:25:00|10854.5|10848.5|10852.5|10846.5|10855.5|10849.5|10852.5|10846.5|19
1622223000000|2021-05-28 17:30:00|10851.5|10845.5|10853.5|10847.5|10855.5|10849.5|10851.5|10845.5|77
1622223300000|2021-05-28 17:35:00|10855.5|10849.5|10851.5|10845.5|10855.5|10849.5|10851.5|10845.5|27
1622223600000|2021-05-28 17:40:00|10852.5|10846.5|10853.5|10847.5|10854.5|10848.5|10852.5|10846.5|16
1622223900000|2021-05-28 17:45:00|10854.5|10848.5|10852.5|10846.5|10854.5|10848.5|10850.5|10844.5|111
1622224200000|2021-05-28 17:50:00|10851.5|10845.5|10854.5|10848.5|10854.5|10848.5|10849.5|10843.5|37
1622224500000|2021-05-28 17:55:00|10853.5|10847.5|10853.5|10847.5|10856.5|10850.5|10853.5|10847.5|44
1622224800000|2021-05-28 18:00:00|10855.5|10849.5|10853.5|10847.5|10855.5|10849.5|10851.5|10845.5|31
1622225100000|2021-05-28 18:05:00|10854.5|10848.5|10853.5|10847.5|10855.5|10849.5|10852.5|10846.5|40
1622225400000|2021-05-28 18:10:00|10852.5|10846.5|10851.5|10845.5|10853.5|10847.5|10850.5|10844.5|43
1622225700000|2021-05-28 18:15:00|10852.5|10846.5|10851.5|10845.5|10853.5|10847.5|10851.5|10845.5|44
1622226000000|2021-05-28 18:20:00|10850.5|10844.5|10850.5|10844.5|10850.5|10844.5|10849.5|10843.5|18
1622226300000|2021-05-28 18:25:00|10849.5|10843.5|10852.5|10846.5|10852.5|10846.5|10849.5|10843.5|24
1622226600000|2021-05-28 18:30:00|10851.5|10845.5|10849.5|10843.5|10851.5|10845.5|10847.5|10841.5|24
1622226900000|2021-05-28 18:35:00|10848.5|10842.5|10850.5|10844.5|10850.5|10844.5|10847.5|10841.5|27
1622227200000|2021-05-28 18:40:00|10851.5|10845.5|10850.5|10844.5|10852.5|10846.5|10850.5|10844.5|56
1622227500000|2021-05-28 18:45:00|10851.5|10845.5|10851.5|10845.5|10852.5|10846.5|10850.5|10844.5|20
1622227800000|2021-05-28 18:50:00|10852.5|10846.5|10854.5|10848.5|10854.5|10848.5|10852.5|10846.5|19
1622228100000|2021-05-28 18:55:00|10855.5|10849.5|10861.2|10837.8|10861.3|10849.5|10848.5|10837.8|136
1622228400000|2021-05-28 19:00:00|10861.3|10837.9|10861.3|10837.9|10863.4|10840|10860.2|10836.8|0
1622228700000|2021-05-28 19:05:00|10861.2|10837.8|10861.1|10837.7|10861.3|10837.9|10860.3|10836.9|0
1622229000000|2021-05-28 19:10:00|10860.6|10837.2|10858.7|10835.3|10860.6|10837.2|10855|10831.6|0
1622229300000|2021-05-28 19:15:00|10859.3|10835.9|10859.4|10836|10861.1|10837.7|10858.5|10835.1|0
1622229600000|2021-05-28 19:20:00|10859.5|10836.1|10856.7|10833.3|10859.5|10836.1|10855.8|10832.4|0
1622229900000|2021-05-28 19:25:00|10856.6|10833.2|10855.8|10832.4|10858.4|10835|10855.7|10832.3|0
1622230200000|2021-05-28 19:30:00|10855.7|10832.3|10855.5|10832.1|10858.1|10834.7|10855.2|10831.8|0
1622230500000|2021-05-28 19:35:00|10855.6|10832.2|10860.8|10837.4|10861.9|10838.5|10855.6|10832.2|0
1622230800000|2021-05-28 19:40:00|10860.7|10837.3|10856.2|10832.8|10860.7|10837.3|10855.5|10832.1|0
1622231100000|2021-05-28 19:45:00|10856.3|10832.9|10857.9|10834.5|10858.4|10835|10856.2|10832.8|0
1622231400000|2021-05-28 19:50:00|10858|10834.6|10849.8|10826.4|10858.5|10835.1|10848.1|10824.7|0
1622231700000|2021-05-28 19:55:00|10849.9|10826.5|10852.4|10829|10854.3|10830.9|10835.5|10812.1|0
1622232000000|2021-05-28 20:00:00|10851.9|10828.5|10851.9|10828.5|10857.7|10834.3|10851.9|10828.5|0
1622232300000|2021-05-28 20:05:00|10852.3|10828.9|10852.7|10829.3|10853.6|10830.2|10851.9|10828.5|0
1622232600000|2021-05-28 20:10:00|10853.2|10829.8|10852.7|10829.3|10853.4|10830|10851.9|10828.5|0
1622232900000|2021-05-28 20:15:00|10852.3|10828.9|10852.6|10829.2|10853.3|10829.9|10852.3|10828.9|0
1622233200000|2021-05-28 20:20:00|10852.5|10829.1|10852.8|10829.4|10853.7|10830.3|10852.5|10829.1|0
1622233500000|2021-05-28 20:25:00|10852.7|10829.3|10852.9|10829.5|10853.4|10830|10852.7|10829.3|0
1622233800000|2021-05-28 20:30:00|10853.1|10829.7|10852.2|10828.8|10853.1|10829.7|10850.9|10827.5|0
1622234100000|2021-05-28 20:35:00|10852.7|10829.3|10852.7|10829.3|10853.1|10829.7|10851.3|10827.9|0
1622234400000|2021-05-28 20:40:00|10852.2|10828.8|10850.9|10827.5|10853.1|10829.7|10850.4|10827|0
1622234700000|2021-05-28 20:45:00|10851.3|10827.9|10852.7|10829.3|10853.1|10829.7|10850.9|10827.5|0
1622235000000|2021-05-28 20:50:00|10853.1|10829.7|10851.3|10827.9|10853.1|10829.7|10850.9|10827.5|0
1622235300000|2021-05-28 20:55:00|10852.2|10828.8|10851.1|10827.7|10852.7|10829.3|10850.9|10827.5|0
1622412000000|2021-05-30 22:00:00|10854.5|10831.1|10856.3|10832.9|10857.2|10833.8|10854.5|10831.1|0
1622412300000|2021-05-30 22:05:00|10855.9|10832.5|10857.6|10834.2|10858.3|10834.9|10855.9|10832.5|0
1622412600000|2021-05-30 22:10:00|10858.1|10834.7|10856.8|10833.4|10859.4|10836|10856.3|10832.9|0
1622412900000|2021-05-30 22:15:00|10857.2|10833.8|10858.5|10835.1|10858.5|10835.1|10855.9|10832.5|0
1622413200000|2021-05-30 22:20:00|10858.8|10835.4|10859.4|10836|10859.4|10836|10858.5|10835.1|0
1622413500000|2021-05-30 22:25:00|10859|10835.6|10859.9|10836.5|10859.9|10836.5|10857.6|10834.2|0
1622413800000|2021-05-30 22:30:00|10859.7|10836.3|10859.4|10836|10860.3|10836.9|10859|10835.6|0
1622414100000|2021-05-30 22:35:00|10859.7|10836.3|10859|10835.6|10859.9|10836.5|10858.5|10835.1|0
1622414400000|2021-05-30 22:40:00|10858.5|10835.1|10859|10835.6|10859.9|10836.5|10858.5|10835.1|0
1622414700000|2021-05-30 22:45:00|10859.4|10836|10860.6|10837.2|10862.1|10838.7|10859.4|10836|0
1622415000000|2021-05-30 22:50:00|10860.3|10836.9|10860.3|10836.9|10861.2|10837.8|10860.3|10836.9|0
1622415300000|2021-05-30 22:55:00|10860.8|10837.4|10860.8|10837.4|10861.2|10837.8|10860.3|10836.9|0
1622415600000|2021-05-30 23:00:00|10861.2|10837.8|10862.1|10838.7|10862.1|10838.7|10860.8|10837.4|0
1622415900000|2021-05-30 23:05:00|10861.9|10838.5|10861.7|10838.3|10862.6|10839.2|10861.2|10837.8|0
1622416200000|2021-05-30 23:10:00|10861.9|10838.5|10861.2|10837.8|10862.1|10838.7|10860.8|10837.4|0
1622416500000|2021-05-30 23:15:00|10861.7|10838.3|10862.6|10839.2|10863.5|10840.1|10861.2|10837.8|0
1622416800000|2021-05-30 23:20:00|10863|10839.6|10863|10839.6|10863.9|10840.5|10862.1|10838.7|0
1622417100000|2021-05-30 23:25:00|10862.8|10839.4|10863|10839.6|10863.9|10840.5|10862.6|10839.2|0
1622417400000|2021-05-30 23:30:00|10863.2|10839.8|10862.6|10839.2|10863.5|10840.1|10862.1|10838.7|0
1622417700000|2021-05-30 23:35:00|10863|10839.6|10862.1|10838.7|10863|10839.6|10862.1|10838.7|0
1622418000000|2021-05-30 23:40:00|10861.9|10838.5|10857.6|10834.2|10861.9|10838.5|10857.2|10833.8|0
1622418300000|2021-05-30 23:45:00|10857.2|10833.8|10857.2|10833.8|10858.5|10835.1|10855.9|10832.5|0
1622418600000|2021-05-30 23:50:00|10857|10833.6|10859|10835.6|10859.4|10836|10855.4|10832|0
1622418900000|2021-05-30 23:55:00|10859.2|10835.8|10858.8|10835.4|10860.1|10836.7|10858.5|10835.1|0
1622419200000|2021-05-31 00:00:00|10858.5|10835.1|10860.6|10837.2|10861|10837.6|10856.1|10832.7|0
1622419500000|2021-05-31 00:05:00|10860.3|10836.9|10862.1|10838.7|10863.9|10840.5|10860.1|10836.7|0
1622419800000|2021-05-31 00:10:00|10861.9|10838.5|10860.6|10837.2|10862.1|10838.7|10860.1|10836.7|0
1622420100000|2021-05-31 00:15:00|10860.8|10837.4|10855.9|10832.5|10864.6|10841.2|10855.9|10832.5|0
1622420400000|2021-05-31 00:20:00|10856|10832.6|10855.7|10832.3|10857.7|10834.3|10855|10831.6|0
1622420700000|2021-05-31 00:25:00|10855.8|10832.4|10857.2|10833.8|10857.9|10834.5|10855.7|10832.3|0
1622421000000|2021-05-31 00:30:00|10857.9|10834.5|10858.6|10835.2|10860.3|10836.9|10857.9|10834.5|0
1622421300000|2021-05-31 00:35:00|10859.9|10836.5|10858|10834.6|10860.1|10836.7|10856.1|10832.7|0
1622421600000|2021-05-31 00:40:00|10858.1|10834.7|10858|10834.6|10858.2|10834.8|10856.2|10832.8|0
1622421900000|2021-05-31 00:45:00|10857.8|10834.4|10857.7|10834.3|10858|10834.6|10856|10832.6|0
1622422200000|2021-05-31 00:50:00|10857.1|10833.7|10857.1|10833.7|10858.2|10834.8|10856.2|10832.8|0
1622422500000|2021-05-31 00:55:00|10857.7|10834.3|10858.4|10835|10858.6|10835.2|10856|10832.6|0
1622422800000|2021-05-31 01:00:00|10858.6|10835.2|10858.4|10835|10860.6|10837.2|10856.6|10833.2|0
1622423100000|2021-05-31 01:05:00|10858.5|10835.1|10863|10839.6|10863|10839.6|10856.4|10833|0
1622423400000|2021-05-31 01:10:00|10862.8|10839.4|10876.6|10853.2|10878|10854.6|10861|10837.6|0
1622423700000|2021-05-31 01:15:00|10878|10854.6|10847.5|10841.5|10878|10867.5|10831.5|10825.5|1782
1622424000000|2021-05-31 01:20:00|10848.5|10842.5|10832.5|10826.5|10850.5|10844.5|10828.5|10822.5|786
1622424300000|2021-05-31 01:25:00|10831.5|10825.5|10833.5|10827.5|10841.5|10835.5|10826.5|10820.5|544
1622424600000|2021-05-31 01:30:00|10832.5|10826.5|10799.5|10793.5|10837.5|10831.5|10798.5|10792.5|3155
1622424900000|2021-05-31 01:35:00|10800.5|10794.5|10790.5|10784.5|10808.5|10802.5|10779.5|10773.5|1961
1622425200000|2021-05-31 01:40:00|10788.5|10782.5|10794.5|10788.5|10808.5|10802.5|10782.5|10776.5|1486
1622425500000|2021-05-31 01:45:00|10793.5|10787.5|10798.5|10792.5|10804.5|10798.5|10775.5|10769.5|1167
1622425800000|2021-05-31 01:50:00|10799.5|10793.5|10821.5|10815.5|10823.5|10817.5|10795.5|10789.5|1057
1622426100000|2021-05-31 01:55:00|10820.5|10814.5|10821.5|10815.5|10827.5|10821.5|10808.5|10802.5|977
1622426400000|2021-05-31 02:00:00|10822.5|10816.5|10812.5|10806.5|10822.5|10816.5|10805.5|10799.5|869
1622426700000|2021-05-31 02:05:00|10813.5|10807.5|10843.5|10837.5|10844.5|10838.5|10809.5|10803.5|925
1622427000000|2021-05-31 02:10:00|10842.5|10836.5|10830.5|10824.5|10844.5|10838.5|10827.5|10821.5|640
1622427300000|2021-05-31 02:15:00|10831.5|10825.5|10827.5|10821.5|10837.5|10831.5|10818.5|10812.5|601
1622427600000|2021-05-31 02:20:00|10828.5|10822.5|10824.5|10818.5|10838.5|10832.5|10822.5|10816.5|558
1622427900000|2021-05-31 02:25:00|10823.5|10817.5|10834.5|10828.5|10834.5|10828.5|10815.5|10809.5|448
1622428200000|2021-05-31 02:30:00|10833.5|10827.5|10824.5|10818.5|10835.5|10829.5|10822.5|10816.5|480
1622428500000|2021-05-31 02:35:00|10825.5|10819.5|10816.5|10810.5|10825.5|10819.5|10814.5|10808.5|451
1622428800000|2021-05-31 02:40:00|10817.5|10811.5|10826.5|10820.5|10831.5|10825.5|10816.5|10810.5|350
1622429100000|2021-05-31 02:45:00|10825.5|10819.5|10830.5|10824.5|10834.5|10828.5|10820.5|10814.5|465
1622429400000|2021-05-31 02:50:00|10831.5|10825.5|10821.5|10815.5|10831.5|10825.5|10820.5|10814.5|466
1622429700000|2021-05-31 02:55:00|10820.5|10814.5|10823.5|10817.5|10823.5|10817.5|10811.5|10805.5|362
1622430000000|2021-05-31 03:00:00|10824.5|10818.5|10816.5|10810.5|10825.5|10819.5|10815.5|10809.5|276
1622430300000|2021-05-31 03:05:00|10814.5|10808.5|10825.5|10819.5|10828.5|10822.5|10813.5|10807.5|330
1622430600000|2021-05-31 03:10:00|10826.5|10820.5|10825.5|10819.5|10832.5|10826.5|10824.5|10818.5|246
1622430900000|2021-05-31 03:15:00|10826.5|10820.5|10823.5|10817.5|10828.5|10822.5|10820.5|10814.5|266
1622431200000|2021-05-31 03:20:00|10824.5|10818.5|10820.5|10814.5|10828.5|10822.5|10816.5|10810.5|373
1622431500000|2021-05-31 03:25:00|10821.5|10815.5|10813.5|10807.5|10823.5|10817.5|10802.5|10796.5|1106
1622431800000|2021-05-31 03:30:00|10812.5|10806.5|10811.5|10805.5|10813.5|10807.5|10807.5|10801.5|233
1622432100000|2021-05-31 03:35:00|10810.5|10804.5|10812.5|10806.5|10814.5|10808.5|10802.5|10796.5|324
1622432400000|2021-05-31 03:40:00|10813.5|10807.5|10816.5|10810.5|10816.5|10810.5|10810.5|10804.5|569
1622432700000|2021-05-31 03:45:00|10817.5|10811.5|10813.5|10807.5|10818.5|10812.5|10812.5|10806.5|324
1622433000000|2021-05-31 03:50:00|10814.5|10808.5|10816.5|10810.5|10817.5|10811.5|10813.5|10807.5|285
1622433300000|2021-05-31 03:55:00|10817.5|10811.5|10821.5|10815.5|10822.5|10816.5|10814.5|10808.5|335
1622433600000|2021-05-31 04:00:00|10828.2|10804.8|10828|10804.6|10828.2|10804.8|10826.4|10803|1
1622433900000|2021-05-31 04:05:00|10828.1|10804.7|10826.9|10803.5|10828.4|10805|10826.9|10803.5|0
1622434200000|2021-05-31 04:10:00|10826.7|10803.3|10826.7|10803.3|10826.9|10803.5|10826.7|10803.3|0
1622434500000|2021-05-31 04:15:00|10826.8|10803.4|10826.9|10803.5|10827.1|10803.7|10826.7|10803.3|0
1622434800000|2021-05-31 04:20:00|10826.8|10803.4|10827.1|10803.7|10827.1|10803.7|10825.3|10801.9|0
1622435100000|2021-05-31 04:25:00|10826.9|10803.5|10826.9|10803.5|10827.1|10803.7|10825.6|10802.2|0
1622435400000|2021-05-31 04:30:00|10827|10803.6|10826.7|10803.3|10827.1|10803.7|10826.7|10803.3|0
1622435700000|2021-05-31 04:35:00|10826.8|10803.4|10826.4|10803|10826.9|10803.5|10825.1|10801.7|0
1622436000000|2021-05-31 04:40:00|10825.1|10801.7|10826.4|10803|10826.7|10803.3|10824.9|10801.5|0
1622436300000|2021-05-31 04:45:00|10825.8|10802.4|10824.9|10801.5|10825.8|10802.4|10824.7|10801.3|0
1622436600000|2021-05-31 04:50:00|10824.8|10801.4|10824.9|10801.5|10824.9|10801.5|10824.7|10801.3|0
1622436900000|2021-05-31 04:55:00|10824.8|10801.4|10821.8|10798.4|10824.8|10801.4|10821.7|10798.3|0
1622437200000|2021-05-31 05:00:00|10823.3|10799.9|10809.5|10803.5|10823.3|10816.5|10809.5|10799.9|654
1622437500000|2021-05-31 05:05:00|10810.5|10804.5|10814.5|10808.5|10819.5|10813.5|10810.5|10804.5|617
1622437800000|2021-05-31 05:10:00|10813.5|10807.5|10802.5|10796.5|10815.5|10809.5|10801.5|10795.5|353
1622438100000|2021-05-31 05:15:00|10800.5|10794.5|10798.5|10792.5|10805.5|10799.5|10796.5|10790.5|527
1622438400000|2021-05-31 05:20:00|10797.5|10791.5|10794.5|10788.5|10797.5|10791.5|10789.5|10783.5|468
1622438700000|2021-05-31 05:25:00|10795.5|10789.5|10798.5|10792.5|10803.5|10797.5|10793.5|10787.5|548
1622439000000|2021-05-31 05:30:00|10797.5|10791.5|10798.5|10792.5|10803.5|10797.5|10796.5|10790.5|314
1622439300000|2021-05-31 05:35:00|10797.5|10791.5|10792.5|10786.5|10798.5|10792.5|10787.5|10781.5|310
1622439600000|2021-05-31 05:40:00|10791.5|10785.5|10787.5|10781.5|10794.5|10788.5|10785.5|10779.5|409
1622439900000|2021-05-31 05:45:00|10786.5|10780.5|10787.5|10781.5|10796.5|10790.5|10784.5|10778.5|343
1622440200000|2021-05-31 05:50:00|10788.5|10782.5|10788.5|10782.5|10788.5|10782.5|10779.5|10773.5|492
1622440500000|2021-05-31 05:55:00|10789.5|10783.5|10796.5|10790.5|10796.5|10790.5|10788.5|10782.5|243
1622440800000|2021-05-31 06:00:00|10795.5|10789.5|10799.5|10793.5|10800.5|10794.5|10793.5|10787.5|603
1622441100000|2021-05-31 06:05:00|10798.5|10792.5|10797.5|10791.5|10803.5|10797.5|10795.5|10789.5|301
1622441400000|2021-05-31 06:10:00|10796.5|10790.5|10799.5|10793.5|10800.5|10794.5|10794.5|10788.5|341
1622441700000|2021-05-31 06:15:00|10800.5|10794.5|10800.5|10794.5|10802.5|10796.5|10798.5|10792.5|421
1622442000000|2021-05-31 06:20:00|10801.5|10795.5|10796.5|10790.5|10802.5|10796.5|10794.5|10788.5|342
1622442300000|2021-05-31 06:25:00|10795.5|10789.5|10793.5|10787.5|10795.5|10789.5|10790.5|10784.5|320
1622442600000|2021-05-31 06:30:00|10794.5|10788.5|10799.5|10793.5|10799.5|10793.5|10793.5|10787.5|326
1622442900000|2021-05-31 06:35:00|10800.5|10794.5|10801.5|10795.5|10803.5|10797.5|10799.5|10793.5|346
1622443200000|2021-05-31 06:40:00|10800.5|10794.5|10806.5|10800.5|10808.5|10802.5|10800.5|10794.5|305
1622443500000|2021-05-31 06:45:00|10807.5|10801.5|10824.5|10818.5|10826.5|10820.5|10806.5|10800.5|884
1622443800000|2021-05-31 06:50:00|10825.5|10819.5|10839.5|10833.5|10841.5|10835.5|10824.5|10818.5|708
1622444100000|2021-05-31 06:55:00|10840.5|10834.5|10841.5|10835.5|10845.5|10839.5|10835.5|10829.5|615
1622444400000|2021-05-31 07:00:00|10842.5|10836.5|10855.5|10849.5|10856.5|10850.5|10841.5|10835.5|709
1622444700000|2021-05-31 07:05:00|10854.5|10848.5|10854.5|10848.5|10858.5|10852.5|10852.5|10846.5|665
1622445000000|2021-05-31 07:10:00|10853.5|10847.5|10848.5|10842.5|10855.5|10849.5|10846.5|10840.5|414
1622445300000|2021-05-31 07:15:00|10847.5|10841.5|10862.5|10856.5|10862.5|10856.5|10847.5|10841.5|425
1622445600000|2021-05-31 07:20:00|10863.5|10857.5|10865.5|10859.5|10865.5|10859.5|10858.5|10852.5|508
1622445900000|2021-05-31 07:25:00|10866.5|10860.5|10862.5|10856.5|10870.5|10864.5|10862.5|10856.5|738
1622446200000|2021-05-31 07:30:00|10861.5|10855.5|10875.5|10869.5|10876.5|10870.5|10856.5|10850.5|802
1622446500000|2021-05-31 07:35:00|10874.5|10868.5|10875.5|10869.5|10880.5|10874.5|10871.5|10865.5|687
1622446800000|2021-05-31 07:40:00|10876.5|10870.5|10867.5|10861.5|10876.5|10870.5|10865.5|10859.5|700
1622447100000|2021-05-31 07:45:00|10868.5|10862.5|10861.5|10855.5|10870.5|10864.5|10859.5|10853.5|609
1622447400000|2021-05-31 07:50:00|10860.5|10854.5|10873.5|10867.5|10874.5|10868.5|10860.5|10854.5|745
1622447700000|2021-05-31 07:55:00|10875.5|10869.5|10885.5|10879.5|10887.5|10881.5|10873.5|10867.5|1789
1622448000000|2021-05-31 08:00:00|10875.7|10869.7|10852.7|10846.7|10875.7|10869.7|10851.7|10845.7|2811
1622448300000|2021-05-31 08:05:00|10853.7|10847.7|10835.7|10829.7|10856.7|10850.7|10835.7|10829.7|5341
1622448600000|2021-05-31 08:10:00|10836.7|10830.7|10849.7|10843.7|10852.7|10846.7|10836.7|10830.7|1383
1622448900000|2021-05-31 08:15:00|10850.7|10844.7|10849.7|10843.7|10854.7|10848.7|10847.7|10841.7|801
1622449200000|2021-05-31 08:20:00|10850.7|10844.7|10848.7|10842.7|10851.7|10845.7|10845.7|10839.7|824
1622449500000|2021-05-31 08:25:00|10849.7|10843.7|10846.7|10840.7|10849.7|10843.7|10842.7|10836.7|731
1622449800000|2021-05-31 08:30:00|10854.4|10831|10855.9|10832.5|10856.1|10832.7|10854.4|10831|1
1622450100000|2021-05-31 08:35:00|10855.6|10832.2|10852.8|10829.4|10855.7|10832.3|10852.5|10829.1|0
1622450400000|2021-05-31 08:40:00|10852.6|10829.2|10852.5|10829.1|10854.1|10830.7|10851|10827.6|0
1622450700000|2021-05-31 08:45:00|10852.8|10829.4|10849.1|10825.7|10852.8|10829.4|10849|10825.6|0
1622451000000|2021-05-31 08:50:00|10849|10825.6|10849.6|10826.2|10849.6|10826.2|10847.8|10824.4|0
1622451300000|2021-05-31 08:55:00|10849.7|10826.3|10848.5|10825.1|10849.8|10826.4|10846.2|10822.8|0
1622451600000|2021-05-31 09:00:00|10847.1|10823.7|10851.1|10827.7|10851.1|10827.7|10847.1|10823.7|0
1622451900000|2021-05-31 09:05:00|10851.4|10828|10852.7|10829.3|10854.2|10830.8|10851.1|10827.7|0
1622452200000|2021-05-31 09:10:00|10852.5|10829.1|10849.4|10826|10852.9|10829.5|10849.1|10825.7|0
1622452500000|2021-05-31 09:15:00|10849.2|10825.8|10849.6|10826.2|10849.6|10826.2|10849.1|10825.7|0
1622452800000|2021-05-31 09:20:00|10849.5|10826.1|10849.6|10826.2|10851.1|10827.7|10848|10824.6|0
1622453100000|2021-05-31 09:25:00|10849.7|10826.3|10849.8|10826.4|10851.4|10828|10848|10824.6|0
1622453400000|2021-05-31 09:30:00|10850|10826.6|10848.3|10824.9|10850|10826.6|10848|10824.6|0
1622453700000|2021-05-31 09:35:00|10848.5|10825.1|10846.3|10822.9|10848.5|10825.1|10846.3|10822.9|0
1622454000000|2021-05-31 09:40:00|10846|10822.6|10846.5|10823.1|10848|10824.6|10845.6|10822.2|0
1622454300000|2021-05-31 09:45:00|10846.3|10822.9|10844.2|10820.8|10846.3|10822.9|10843.5|10820.1|0
1622454600000|2021-05-31 09:50:00|10842.9|10819.5|10834.7|10811.3|10844.2|10820.8|10834.5|10811.1|0
1622454900000|2021-05-31 09:55:00|10836|10812.6|10837.3|10813.9|10837.6|10814.2|10828.5|10805.1|0
1622455200000|2021-05-31 10:00:00|10837.4|10814|10842.2|10818.8|10842.7|10819.3|10836.2|10812.8|0
1622455500000|2021-05-31 10:05:00|10842.3|10818.9|10843.1|10819.7|10843.1|10819.7|10840.2|10816.8|0
1622455800000|2021-05-31 10:10:00|10843|10819.6|10841.8|10818.4|10843.3|10819.9|10841.3|10817.9|0
1622456100000|2021-05-31 10:15:00|10841.9|10818.5|10842.6|10819.2|10845.1|10821.7|10841.9|10818.5|0
1622456400000|2021-05-31 10:20:00|10842.7|10819.3|10844.2|10820.8|10844.4|10821|10842.2|10818.8|0
1622456700000|2021-05-31 10:25:00|10844.3|10820.9|10841.5|10818.1|10844.3|10820.9|10839.7|10816.3|0
1622457000000|2021-05-31 10:30:00|10841.4|10818|10839.3|10815.9|10841.5|10818.1|10835.3|10811.9|0
1622457300000|2021-05-31 10:35:00|10838|10814.6|10840|10816.6|10840|10816.6|10837.7|10814.3|0
1622457600000|2021-05-31 10:40:00|10839.7|10816.3|10845.5|10822.1|10845.7|10822.3|10839.7|10816.3|0
1622457900000|2021-05-31 10:45:00|10845.6|10822.2|10846|10822.6|10847.5|10824.1|10845.5|10822.1|0
1622458200000|2021-05-31 10:50:00|10845.7|10822.3|10844.2|10820.8|10846|10822.6|10844.2|10820.8|0
1622458500000|2021-05-31 10:55:00|10844.4|10821|10844.6|10821.2|10846|10822.6|10844.2|10820.8|0
1622458800000|2021-05-31 11:00:00|10844.9|10821.5|10844.9|10821.5|10846.4|10823|10844.6|10821.2|0
1622459100000|2021-05-31 11:05:00|10844.7|10821.3|10844.6|10821.2|10844.9|10821.5|10844.4|10821|0
1622459400000|2021-05-31 11:10:00|10844.7|10821.3|10843.3|10819.9|10844.9|10821.5|10843.1|10819.7|0
1622459700000|2021-05-31 11:15:00|10843.4|10820|10843.5|10820.1|10845|10821.6|10843.3|10819.9|0
1622460000000|2021-05-31 11:20:00|10843.8|10820.4|10844.9|10821.5|10844.9|10821.5|10843.1|10819.7|0
1622460300000|2021-05-31 11:25:00|10844.7|10821.3|10844.9|10821.5|10844.9|10821.5|10844.6|10821.2|0
1622460600000|2021-05-31 11:30:00|10845|10821.6|10843.3|10819.9|10845.5|10822.1|10843.3|10819.9|0
1622460900000|2021-05-31 11:35:00|10844.6|10821.2|10844.4|10821|10844.6|10821.2|10842.9|10819.5|0
1622461200000|2021-05-31 11:40:00|10844.6|10821.2|10844.5|10821.1|10846.1|10822.7|10844.4|10821|0
1622461500000|2021-05-31 11:45:00|10843.2|10819.8|10841.7|10818.3|10844.8|10821.4|10841.7|10818.3|0
1622461800000|2021-05-31 11:50:00|10841.4|10818|10840.3|10816.9|10841.7|10818.3|10840.3|10816.9|0
1622462100000|2021-05-31 11:55:00|10840.2|10816.8|10841.4|10818|10841.7|10818.3|10838.8|10815.4|0
1622462400000|2021-05-31 12:00:00|10841.2|10817.8|10837|10813.6|10841.4|10818|10836.7|10813.3|0
1622462700000|2021-05-31 12:05:00|10837.1|10813.7|10839|10815.6|10839|10815.6|10837|10813.6|0
1622463000000|2021-05-31 12:10:00|10838.9|10815.5|10840.3|10816.9|10841.7|10818.3|10838.8|10815.4|0
1622463300000|2021-05-31 12:15:00|10840.1|10816.7|10840.3|10816.9|10842.3|10818.9|10840.1|10816.7|0
1622463600000|2021-05-31 12:20:00|10840.2|10816.8|10839.7|10816.3|10840.3|10816.9|10839.4|10816|0
1622463900000|2021-05-31 12:25:00|10839.9|10816.5|10839.5|10816.1|10841.2|10817.8|10839.3|10815.9|0
1622464200000|2021-05-31 12:30:00|10839.3|10815.9|10842.8|10819.4|10843|10819.6|10839.3|10815.9|0
1622464500000|2021-05-31 12:35:00|10841.5|10818.1|10841.7|10818.3|10843|10819.6|10840.2|10816.8|0
1622464800000|2021-05-31 12:40:00|10841.6|10818.2|10841.7|10818.3|10841.7|10818.3|10841.5|10818.1|0
1622465100000|2021-05-31 12:45:00|10841.5|10818.1|10841.5|10818.1|10842.8|10819.4|10841.5|10818.1|0
1622465400000|2021-05-31 12:50:00|10841.6|10818.2|10841.4|10818|10841.6|10818.2|10841.1|10817.7|0
1622465700000|2021-05-31 12:55:00|10841.3|10817.9|10839.5|10816.1|10841.5|10818.1|10839.5|10816.1|0
1622466000000|2021-05-31 13:00:00|10839.4|10816|10837.7|10814.3|10839.5|10816.1|10837.4|10814|0
1622466300000|2021-05-31 13:05:00|10837.5|10814.1|10835.5|10812.1|10837.5|10814.1|10835.3|10811.9|0
1622466600000|2021-05-31 13:10:00|10835.6|10812.2|10833.3|10809.9|10835.7|10812.3|10832.8|10809.4|0
1622466900000|2021-05-31 13:15:00|10833.2|10809.8|10832.8|10809.4|10834.2|10810.8|10832.8|10809.4|0
1622467200000|2021-05-31 13:20:00|10833.1|10809.7|10833.7|10810.3|10835.3|10811.9|10833.1|10809.7|0
1622467500000|2021-05-31 13:25:00|10833.9|10810.5|10835.3|10811.9|10835.5|10812.1|10833.7|10810.3|0
1622467800000|2021-05-31 13:30:00|10835.7|10812.3|10833.2|10809.8|10835.8|10812.4|10833.2|10809.8|0
1622468100000|2021-05-31 13:35:00|10833.1|10809.7|10831.7|10808.3|10834|10810.6|10831.6|10808.2|0
1622468400000|2021-05-31 13:40:00|10831.6|10808.2|10829.5|10806.1|10831.7|10808.3|10829.5|10806.1|0
1622468700000|2021-05-31 13:45:00|10829.4|10806|10828.6|10805.2|10829.6|10806.2|10828.5|10805.1|0
1622469000000|2021-05-31 13:50:00|10828.4|10805|10828.7|10805.3|10830|10806.6|10827.8|10804.4|0
1622469300000|2021-05-31 13:55:00|10828.8|10805.4|10828|10804.6|10829.4|10806|10828|10804.6|0
1622469600000|2021-05-31 14:00:00|10828.6|10805.2|10828.3|10804.9|10828.9|10805.5|10827.9|10804.5|0
1622469900000|2021-05-31 14:05:00|10828.4|10805|10828.7|10805.3|10828.7|10805.3|10828|10804.6|0
1622470200000|2021-05-31 14:10:00|10828.8|10805.4|10828.1|10804.7|10828.8|10805.4|10828|10804.6|0
1622470500000|2021-05-31 14:15:00|10828|10804.6|10828|10804.6|10828.1|10804.7|10827.4|10804|0
1622470800000|2021-05-31 14:20:00|10827.9|10804.5|10827.9|10804.5|10828.2|10804.8|10826.9|10803.5|0
1622471100000|2021-05-31 14:25:00|10828|10804.6|10828.7|10805.3|10828.8|10805.4|10827.2|10803.8|0
1622471400000|2021-05-31 14:30:00|10828.8|10805.4|10828.7|10805.3|10828.8|10805.4|10828.6|10805.2|0
1622471700000|2021-05-31 14:35:00|10828.2|10804.8|10827.6|10804.2|10828.2|10804.8|10827.5|10804.1|0
1622472000000|2021-05-31 14:40:00|10827.7|10804.3|10827.1|10803.7|10827.7|10804.3|10827|10803.6|0
1622472300000|2021-05-31 14:45:00|10827.2|10803.8|10828.4|10805|10828.4|10805|10826.9|10803.5|0
1622472600000|2021-05-31 14:50:00|10828.3|10804.9|10826.3|10802.9|10828.3|10804.9|10826.3|10802.9|0
1622472900000|2021-05-31 14:55:00|10826.2|10802.8|10824.6|10801.2|10826.8|10803.4|10824.6|10801.2|0
1622473200000|2021-05-31 15:00:00|10824.1|10800.7|10824.2|10800.8|10824.9|10801.5|10824|10800.6|0
1622473500000|2021-05-31 15:05:00|10824.3|10800.9|10824.2|10800.8|10824.9|10801.5|10824.2|10800.8|0
1622473800000|2021-05-31 15:10:00|10823.6|10800.2|10822.5|10799.1|10824.2|10800.8|10822.4|10799|0
1622474100000|2021-05-31 15:15:00|10823|10799.6|10823.4|10800|10823.6|10800.2|10822.9|10799.5|0
1622474400000|2021-05-31 15:20:00|10823.5|10800.1|10823.9|10800.5|10824.2|10800.8|10823.4|10800|0
1622474700000|2021-05-31 15:25:00|10823.8|10800.4|10817.6|10794.2|10824|10800.6|10817.3|10793.9|0
1622475000000|2021-05-31 15:30:00|10817.5|10794.1|10818.4|10795|10818.5|10795.1|10817|10793.6|0
1622475300000|2021-05-31 15:35:00|10818.9|10795.5|10819.5|10796.1|10821.2|10797.8|10818.4|10795|0
1622475600000|2021-05-31 15:40:00|10818.9|10795.5|10818.3|10794.9|10819.6|10796.2|10818.2|10794.8|0
1622475900000|2021-05-31 15:45:00|10818.2|10794.8|10817.8|10794.4|10819|10795.6|10817.7|10794.3|0
1622476200000|2021-05-31 15:50:00|10817.7|10794.3|10817.1|10793.7|10817.8|10794.4|10816.5|10793.1|0
1622476500000|2021-05-31 15:55:00|10817.2|10793.8|10818.4|10795|10818.5|10795.1|10817.2|10793.8|0
1622476800000|2021-05-31 16:00:00|10817.8|10794.4|10821.1|10797.7|10821.1|10797.7|10817.8|10794.4|0
1622477100000|2021-05-31 16:05:00|10821.6|10798.2|10820.7|10797.3|10821.9|10798.5|10820.7|10797.3|0
1622477400000|2021-05-31 16:10:00|10820.8|10797.4|10821.1|10797.7|10821.1|10797.7|10820.6|10797.2|0
1622477700000|2021-05-31 16:15:00|10821.2|10797.8|10821.2|10797.8|10821.3|10797.9|10821.1|10797.7|0
1622478000000|2021-05-31 16:20:00|10821.1|10797.7|10819.2|10795.8|10821.1|10797.7|10819.2|10795.8|0
1622478300000|2021-05-31 16:25:00|10819.1|10795.7|10818.6|10795.2|10820.3|10796.9|10817.7|10794.3|0
1622478600000|2021-05-31 16:30:00|10818.4|10795|10819.3|10795.9|10819.3|10795.9|10818.4|10795|0
1622478900000|2021-05-31 16:35:00|10819.4|10796|10819.6|10796.2|10819.7|10796.3|10819.2|10795.8|0
1622479200000|2021-05-31 16:40:00|10819.5|10796.1|10820.2|10796.8|10820.2|10796.8|10819.5|10796.1|0
1622479500000|2021-05-31 16:45:00|10820.1|10796.7|10820|10796.6|10820.2|10796.8|10819.5|10796.1|0
1622479800000|2021-05-31 16:50:00|10820.1|10796.7|10819.3|10795.9|10820.1|10796.7|10819.2|10795.8|0
1622480100000|2021-05-31 16:55:00|10819.4|10796|10819.2|10795.8|10820.2|10796.8|10819.2|10795.8|0
1622480400000|2021-05-31 17:00:00|10819.4|10796|10818.7|10795.3|10820.1|10796.7|10818.7|10795.3|0
1622481000000|2021-05-31 17:10:00|10819.2|10795.8|10819.4|10796|10819.4|10796|10819.2|10795.8|0
1622481300000|2021-05-31 17:15:00|10819.1|10795.7|10818.7|10795.3|10819.4|10796|10818.7|10795.3|0
1622481900000|2021-05-31 17:25:00|10819.2|10795.8|10819.4|10796|10819.4|10796|10819.2|10795.8|0
1622482200000|2021-05-31 17:30:00|10819.6|10796.2|10819.6|10796.2|10819.6|10796.2|10819.6|10796.2|0
1622482500000|2021-05-31 17:35:00|10819|10795.6|10818.8|10795.4|10819|10795.6|10818.8|10795.4|0
1622483700000|2021-05-31 17:55:00|10819.4|10796|10818.8|10795.4|10819.6|10796.2|10818.8|10795.4|0
1622484300000|2021-05-31 18:05:00|10819.4|10796|10819.6|10796.2|10819.6|10796.2|10819.4|10796|0
1622484600000|2021-05-31 18:10:00|10819|10795.6|10819.6|10796.2|10819.6|10796.2|10818.8|10795.4|0
1622484900000|2021-05-31 18:15:00|10819|10795.6|10819.6|10796.2|10820.3|10796.9|10818.8|10795.4|0
1622485200000|2021-05-31 18:20:00|10819.8|10796.4|10819.6|10796.2|10819.9|10796.5|10819.6|10796.2|0
1622485800000|2021-05-31 18:30:00|10819|10795.6|10819.6|10796.2|10819.6|10796.2|10818.8|10795.4|0
1622486100000|2021-05-31 18:35:00|10819.3|10795.9|10819.6|10796.2|10819.6|10796.2|10818.9|10795.5|0
1622486400000|2021-05-31 18:40:00|10819|10795.6|10818.9|10795.5|10819.2|10795.8|10818.9|10795.5|0
1622486700000|2021-05-31 18:45:00|10819.1|10795.7|10819.6|10796.2|10819.6|10796.2|10819.1|10795.7|0
1622487000000|2021-05-31 18:50:00|10819.3|10795.9|10819.6|10796.2|10819.6|10796.2|10818.9|10795.5|0
1622487300000|2021-05-31 18:55:00|10819.3|10795.9|10820.3|10796.9|10820.3|10796.9|10819.2|10795.8|0
1622487600000|2021-05-31 19:00:00|10820.5|10797.1|10821|10797.6|10821|10797.6|10820.5|10797.1|0
1622487900000|2021-05-31 19:05:00|10820.7|10797.3|10820.3|10796.9|10820.7|10797.3|10820.3|10796.9|0
1622488500000|2021-05-31 19:15:00|10820|10796.6|10818.9|10795.5|10820|10796.6|10818.9|10795.5|0
1622488800000|2021-05-31 19:20:00|10819.1|10795.7|10818.9|10795.5|10819.6|10796.2|10818.9|10795.5|0
1622489100000|2021-05-31 19:25:00|10819.1|10795.7|10820.3|10796.9|10820.3|10796.9|10819.1|10795.7|0
1622489400000|2021-05-31 19:30:00|10820|10796.6|10819.6|10796.2|10820.3|10796.9|10819.6|10796.2|0
1622489700000|2021-05-31 19:35:00|10819.8|10796.4|10820.3|10796.9|10820.3|10796.9|10819.8|10796.4|0
1622490300000|2021-05-31 19:45:00|10820.5|10797.1|10820.3|10796.9|10821|10797.6|10820.3|10796.9|0
1622490900000|2021-05-31 19:55:00|10820|10796.6|10819.7|10796.3|10820.6|10797.2|10818.8|10795.4|0
1622491200000|2021-05-31 20:00:00|10819.8|10796.4|10819.7|10796.3|10819.8|10796.4|10819.7|10796.3|0
1622491800000|2021-05-31 20:10:00|10819.8|10796.4|10819.8|10796.4|10819.8|10796.4|10819.8|10796.4|0
1622494200000|2021-05-31 20:50:00|10820.4|10797|10820.4|10797|10820.4|10797|10820.4|10797|0
1622496600000|2021-05-31 21:30:00|10820.6|10797.2|10820.6|10797.2|10820.6|10797.2|10820.6|10797.2|0
1622498400000|2021-05-31 22:00:00|10821.3|10797.9|10828.2|10804.8|10830|10806.6|10821.3|10797.9|0
1622498700000|2021-05-31 22:05:00|10827.8|10804.4|10829.1|10805.7|10830|10806.6|10827.8|10804.4|0
1622499000000|2021-05-31 22:10:00|10829.6|10806.2|10828.7|10805.3|10830.5|10807.1|10828.7|10805.3|0
1622499300000|2021-05-31 22:15:00|10828.5|10805.1|10828.9|10805.5|10830|10806.6|10828.2|10804.8|0
1622499600000|2021-05-31 22:20:00|10829.1|10805.7|10831.8|10808.4|10831.8|10808.4|10829.1|10805.7|0
1622499900000|2021-05-31 22:25:00|10831.6|10808.2|10831.8|10808.4|10832.7|10809.3|10831.4|10808|0
1622500200000|2021-05-31 22:30:00|10831.4|10808|10832.3|10808.9|10833.2|10809.8|10830.9|10807.5|0
1622500500000|2021-05-31 22:35:00|10832.5|10809.1|10832.7|10809.3|10833.2|10809.8|10832.3|10808.9|0
1622500800000|2021-05-31 22:40:00|10832.9|10809.5|10833.6|10810.2|10833.6|10810.2|10832.9|10809.5|0
1622501100000|2021-05-31 22:45:00|10832.7|10809.3|10833.2|10809.8|10833.6|10810.2|10832.7|10809.3|0
1622501400000|2021-05-31 22:50:00|10833.6|10810.2|10832.3|10808.9|10834.1|10810.7|10831.8|10808.4|0
1622501700000|2021-05-31 22:55:00|10832.5|10809.1|10833.2|10809.8|10833.2|10809.8|10832.3|10808.9|0
1622502000000|2021-05-31 23:00:00|10832.7|10809.3|10831.8|10808.4|10832.7|10809.3|10830.9|10807.5|0
1622502300000|2021-05-31 23:05:00|10831.6|10808.2|10831.4|10808|10831.8|10808.4|10830.5|10807.1|0
1622502600000|2021-05-31 23:10:00|10831.6|10808.2|10831.8|10808.4|10832.7|10809.3|10831.6|10808.2|0
1622502900000|2021-05-31 23:15:00|10832|10808.6|10832.7|10809.3|10832.7|10809.3|10832|10808.6|0
1622503200000|2021-05-31 23:20:00|10832.9|10809.5|10832.3|10808.9|10832.9|10809.5|10831.4|10808|0
1622503500000|2021-05-31 23:25:00|10832.5|10809.1|10834.5|10811.1|10834.5|10811.1|10831.4|10808|0
1622503800000|2021-05-31 23:30:00|10834.1|10810.7|10832.7|10809.3|10834.1|10810.7|10832.3|10808.9|0
1622504100000|2021-05-31 23:35:00|10832.3|10808.9|10833.6|10810.2|10833.6|10810.2|10832.3|10808.9|0
1622504400000|2021-05-31 23:40:00|10833.8|10810.4|10837.2|10813.8|10837.2|10813.8|10833.8|10810.4|0
1622504700000|2021-05-31 23:45:00|10837|10813.6|10837.5|10814.1|10838.4|10815|10836.3|10812.9|0
1622505000000|2021-05-31 23:50:00|10838|10814.6|10837.5|10814.1|10838.4|10815|10837.1|10813.7|0
1622505300000|2021-05-31 23:55:00|10837.1|10813.7|10838|10814.6|10838.9|10815.5|10837.1|10813.7|0
1622505600000|2021-06-01 00:00:00|10837.5|10814.1|10837.1|10813.7|10839.8|10816.4|10836.6|10813.2|0
1622505900000|2021-06-01 00:05:00|10837.3|10813.9|10835.7|10812.3|10837.5|10814.1|10834.8|10811.4|0
1622506200000|2021-06-01 00:10:00|10836|10812.6|10834|10810.6|10836.2|10812.8|10833.1|10809.7|0
1622506500000|2021-06-01 00:15:00|10834.2|10810.8|10832|10808.6|10834.8|10811.4|10828.6|10805.2|0
1622506800000|2021-06-01 00:20:00|10831.7|10808.3|10835.5|10812.1|10837.5|10814.1|10831.7|10808.3|0
1622507100000|2021-06-01 00:25:00|10835.6|10812.2|10838|10814.6|10838|10814.6|10833.7|10810.3|0
1622507400000|2021-06-01 00:30:00|10837.9|10814.5|10839.5|10816.1|10842|10818.6|10837.9|10814.5|0
1622507700000|2021-06-01 00:35:00|10840.2|10816.8|10840.4|10817|10842.6|10819.2|10838.6|10815.2|0
1622508000000|2021-06-01 00:40:00|10840.5|10817.1|10840.2|10816.8|10840.6|10817.2|10838.6|10815.2|0
1622508300000|2021-06-01 00:45:00|10840.3|10816.9|10840.4|10817|10842.4|10819|10840|10816.6|0
1622508600000|2021-06-01 00:50:00|10840.5|10817.1|10838.6|10815.2|10840.6|10817.2|10838.6|10815.2|0
1622508900000|2021-06-01 00:55:00|10838.7|10815.3|10838.6|10815.2|10840.7|10817.3|10838.6|10815.2|0
1622509200000|2021-06-01 01:00:00|10838.7|10815.3|10842.4|10819|10842.4|10819|10838.4|10815|0
1622509500000|2021-06-01 01:05:00|10842.2|10818.8|10842|10818.6|10842.6|10819.2|10840.6|10817.2|0
1622509800000|2021-06-01 01:10:00|10841.9|10818.5|10840.6|10817.2|10842|10818.6|10840.3|10816.9|0
1622510100000|2021-06-01 01:15:00|10840.5|10817.1|10878.7|10872.7|10882.7|10876.7|10830.7|10817.1|1329
1622510400000|2021-06-01 01:20:00|10879.7|10873.7|10892.7|10886.7|10896.7|10890.7|10876.7|10870.7|1159
1622510700000|2021-06-01 01:25:00|10893.7|10887.7|10880.7|10874.7|10894.7|10888.7|10873.7|10867.7|796
1622511000000|2021-06-01 01:30:00|10882.7|10876.7|10885.7|10879.7|10885.7|10879.7|10852.7|10846.7|2226
1622511300000|2021-06-01 01:35:00|10888.7|10882.7|10890.7|10884.7|10895.7|10889.7|10870.7|10864.7|1095
1622511600000|2021-06-01 01:40:00|10891.7|10885.7|10917.7|10911.7|10918.7|10912.7|10881.7|10875.7|1637
1622511900000|2021-06-01 01:45:00|10916.7|10910.7|10927.7|10921.7|10943.7|10937.7|10916.7|10910.7|2011
1622512200000|2021-06-01 01:50:00|10926.7|10920.7|10942.7|10936.7|10951.7|10945.7|10926.7|10920.7|1803
1622512500000|2021-06-01 01:55:00|10943.7|10937.7|10914.8|10908.8|10944.7|10938.7|10911.8|10905.8|1368
1622512800000|2021-06-01 02:00:00|10916.8|10910.8|10926.8|10920.8|10931.8|10925.8|10909.8|10903.8|1320
1622513100000|2021-06-01 02:05:00|10927.8|10921.8|10924.8|10918.8|10934.8|10928.8|10918.8|10912.8|1084
1622513400000|2021-06-01 02:10:00|10923.8|10917.8|10937.8|10931.8|10944.8|10938.8|10913.8|10907.8|1134
1622513700000|2021-06-01 02:15:00|10938.8|10932.8|10917.8|10911.8|10942.8|10936.8|10916.8|10910.8|889
1622514000000|2021-06-01 02:20:00|10918.8|10912.8|10892.8|10886.8|10921.8|10915.8|10885.8|10879.8|1635
1622514300000|2021-06-01 02:25:00|10891.8|10885.8|10880.8|10874.8|10893.8|10887.8|10875.8|10869.8|1054
1622514600000|2021-06-01 02:30:00|10879.8|10873.8|10877.8|10871.8|10879.8|10873.8|10867.8|10861.8|1065
1622514900000|2021-06-01 02:35:00|10878.8|10872.8|10889.8|10883.8|10894.8|10888.8|10875.8|10869.8|1003
1622515200000|2021-06-01 02:40:00|10890.8|10884.8|10884.8|10878.8|10891.8|10885.8|10879.8|10873.8|972
1622515500000|2021-06-01 02:45:00|10885.8|10879.8|10891.8|10885.8|10896.8|10890.8|10881.8|10875.8|617
1622515800000|2021-06-01 02:50:00|10890.8|10884.8|10887.8|10881.8|10900.8|10894.8|10885.8|10879.8|827
1622516100000|2021-06-01 02:55:00|10886.8|10880.8|10884.8|10878.8|10889.8|10883.8|10878.8|10872.8|550
1622516400000|2021-06-01 03:00:00|10883.8|10877.8|10903.8|10897.8|10904.8|10898.8|10881.8|10875.8|821
1622516700000|2021-06-01 03:05:00|10904.8|10898.8|10907.8|10901.8|10910.8|10904.8|10900.8|10894.8|682
1622517000000|2021-06-01 03:10:00|10908.8|10902.8|10911.8|10905.8|10912.8|10906.8|10905.8|10899.8|498
1622517300000|2021-06-01 03:15:00|10912.8|10906.8|10929.8|10923.8|10930.8|10924.8|10911.8|10905.8|900
1622517600000|2021-06-01 03:20:00|10930.8|10924.8|10944.8|10938.8|10945.8|10939.8|10927.8|10921.8|1094
1622517900000|2021-06-01 03:25:00|10945.8|10939.8|10951.8|10945.8|10959.8|10953.8|10945.8|10939.8|1516
1622518200000|2021-06-01 03:30:00|10952.8|10946.8|10961.8|10955.8|10963.8|10957.8|10951.8|10945.8|1054
1622518500000|2021-06-01 03:35:00|10962.8|10956.8|10950.8|10944.8|10962.8|10956.8|10950.8|10944.8|747
1622518800000|2021-06-01 03:40:00|10951.8|10945.8|10947.8|10941.8|10952.8|10946.8|10946.8|10940.8|1189
1622519100000|2021-06-01 03:45:00|10948.8|10942.8|10955.8|10949.8|10956.8|10950.8|10947.8|10941.8|333
1622519400000|2021-06-01 03:50:00|10956.8|10950.8|10951.8|10945.8|10957.8|10951.8|10949.8|10943.8|416
1622519700000|2021-06-01 03:55:00|10950.8|10944.8|10947.8|10941.8|10951.8|10945.8|10946.8|10940.8|214
1622520000000|2021-06-01 04:00:00|10957.7|10934.3|10958|10934.6|10959.5|10936.1|10957.7|10934.3|0
1622520300000|2021-06-01 04:05:00|10958.2|10934.8|10960|10936.6|10960|10936.6|10958|10934.6|0
1622520600000|2021-06-01 04:10:00|10960.2|10936.8|10958.6|10935.2|10960.2|10936.8|10958.4|10935|0
1622520900000|2021-06-01 04:15:00|10958.5|10935.1|10957.9|10934.5|10958.5|10935.1|10957.7|10934.3|0
1622521200000|2021-06-01 04:20:00|10957.8|10934.4|10957.9|10934.5|10958.3|10934.9|10957.7|10934.3|0
1622521500000|2021-06-01 04:25:00|10958|10934.6|10957.9|10934.5|10958.2|10934.8|10957.9|10934.5|0
1622521800000|2021-06-01 04:30:00|10959.3|10935.9|10957.4|10934|10959.5|10936.1|10956.8|10933.4|0
1622522100000|2021-06-01 04:35:00|10957.5|10934.1|10957.8|10934.4|10957.8|10934.4|10957.5|10934.1|0
1622522400000|2021-06-01 04:40:00|10957.6|10934.2|10959.4|10936|10959.4|10936|10957.4|10934|0
1622522700000|2021-06-01 04:45:00|10959.5|10936.1|10968.4|10945|10968.4|10945|10959.4|10936|0
1622523000000|2021-06-01 04:50:00|10968.3|10944.9|10966.5|10943.1|10968.3|10944.9|10964.8|10941.4|0
1622523300000|2021-06-01 04:55:00|10966.4|10943|10966.8|10943.4|10968.5|10945.1|10966.4|10943|0
1622523600000|2021-06-01 05:00:00|10950.8|10944.8|10957.8|10951.8|10962.8|10956.8|10938.8|10932.8|1145
1622523900000|2021-06-01 05:05:00|10958.8|10952.8|10940.8|10934.8|10958.8|10952.8|10939.8|10933.8|624
1622524200000|2021-06-01 05:10:00|10939.8|10933.8|10933.8|10927.8|10948.8|10942.8|10933.8|10927.8|828
1622524500000|2021-06-01 05:15:00|10934.8|10928.8|10935.8|10929.8|10941.8|10935.8|10933.8|10927.8|553
1622524800000|2021-06-01 05:20:00|10934.8|10928.8|10945.8|10939.8|10947.8|10941.8|10933.8|10927.8|668
1622525100000|2021-06-01 05:25:00|10944.8|10938.8|10941.8|10935.8|10949.8|10943.8|10938.8|10932.8|393
1622525400000|2021-06-01 05:30:00|10940.8|10934.8|10951.8|10945.8|10953.8|10947.8|10940.8|10934.8|534
1622525700000|2021-06-01 05:35:00|10952.8|10946.8|10959.8|10953.8|10959.8|10953.8|10948.8|10942.8|410
1622526000000|2021-06-01 05:40:00|10958.8|10952.8|10949.8|10943.8|10963.8|10957.8|10947.8|10941.8|550
1622526300000|2021-06-01 05:45:00|10950.8|10944.8|10950.8|10944.8|10954.8|10948.8|10947.8|10941.8|463
1622526600000|2021-06-01 05:50:00|10951.8|10945.8|10949.8|10943.8|10954.8|10948.8|10947.8|10941.8|421
1622526900000|2021-06-01 05:55:00|10948.8|10942.8|10961.8|10955.8|10962.8|10956.8|10947.8|10941.8|514
1622527200000|2021-06-01 06:00:00|10962.8|10956.8|10964.8|10958.8|10976.8|10970.8|10961.8|10955.8|1380
1622527500000|2021-06-01 06:05:00|10963.8|10957.8|10957.8|10951.8|10963.8|10957.8|10956.8|10950.8|570
1622527800000|2021-06-01 06:10:00|10955.8|10949.8|10960.8|10954.8|10961.8|10955.8|10955.8|10949.8|464
1622528100000|2021-06-01 06:15:00|10961.8|10955.8|10961.8|10955.8|10962.8|10956.8|10955.8|10949.8|567
1622528400000|2021-06-01 06:20:00|10960.8|10954.8|10958.8|10952.8|10963.8|10957.8|10958.8|10952.8|606
1622528700000|2021-06-01 06:25:00|10957.8|10951.8|10960.8|10954.8|10965.8|10959.8|10957.8|10951.8|454
1622529000000|2021-06-01 06:30:00|10961.8|10955.8|10973.8|10967.8|10975.8|10969.8|10960.8|10954.8|548
1622529300000|2021-06-01 06:35:00|10974.8|10968.8|10981.8|10975.8|10983.8|10977.8|10974.8|10968.8|709
1622529600000|2021-06-01 06:40:00|10982.8|10976.8|10994.8|10988.8|10995.8|10989.8|10981.8|10975.8|1061
1622529900000|2021-06-01 06:45:00|10995.8|10989.8|11008.8|11002.8|11009.8|11003.8|10994.8|10988.8|809
1622530200000|2021-06-01 06:50:00|11007.8|11001.8|10998.8|10992.8|11009.8|11003.8|10996.8|10990.8|1009
1622530500000|2021-06-01 06:55:00|10999.8|10993.8|10991.8|10985.8|10999.8|10993.8|10991.8|10985.8|625
1622530800000|2021-06-01 07:00:00|10993.8|10987.8|11002.8|10996.8|11003.8|10997.8|10991.8|10985.8|455
1622531100000|2021-06-01 07:05:00|11001.8|10995.8|10996.8|10990.8|11001.8|10995.8|10991.8|10985.8|555
1622531400000|2021-06-01 07:10:00|10995.8|10989.8|10989.8|10983.8|10996.8|10990.8|10988.8|10982.8|1065
1622531700000|2021-06-01 07:15:00|10990.8|10984.8|10993.8|10987.8|10993.8|10987.8|10987.8|10981.8|462
1622532000000|2021-06-01 07:20:00|10994.8|10988.8|10988.8|10982.8|10996.8|10990.8|10987.8|10981.8|714
1622532300000|2021-06-01 07:25:00|10989.8|10983.8|10991.8|10985.8|10992.8|10986.8|10986.8|10980.8|664
1622532600000|2021-06-01 07:30:00|10992.8|10986.8|10993.8|10987.8|10993.8|10987.8|10987.8|10981.8|632
1622532900000|2021-06-01 07:35:00|10994.8|10988.8|11002.8|10996.8|11003.8|10997.8|10990.8|10984.8|763
1622533200000|2021-06-01 07:40:00|11001.8|10995.8|10996.8|10990.8|11006.8|11000.8|10994.8|10988.8|774
1622533500000|2021-06-01 07:45:00|10997.8|10991.8|10994.8|10988.8|11000.8|10994.8|10992.8|10986.8|699
1622533800000|2021-06-01 07:50:00|10995.8|10989.8|10996.8|10990.8|11000.8|10994.8|10994.8|10988.8|918
1622534100000|2021-06-01 07:55:00|10995.8|10989.8|11004.8|10998.8|11011.8|11005.8|10995.8|10989.8|1477
1622534400000|2021-06-01 08:00:00|11005|10999|10998|10992|11009|11003|10997|10991|1399
1622534700000|2021-06-01 08:05:00|10997|10991|11009|11003|11013|11007|10997|10991|1817
1622535000000|2021-06-01 08:10:00|11008|11002|11005|10999|11010|11004|11002|10996|1196
1622535300000|2021-06-01 08:15:00|11004|10998|11008|11002|11012|11006|11004|10998|836
1622535600000|2021-06-01 08:20:00|11009|11003|11010|11004|11013|11007|11007|11001|1416
1622535900000|2021-06-01 08:25:00|11011|11005|11004|10998|11012|11006|11003|10997|1038
1622536200000|2021-06-01 08:30:00|11012.7|10989.3|11012.9|10989.5|11015.8|10992.4|11010.6|10987.2|0
1622536500000|2021-06-01 08:35:00|11014.3|10990.9|11011.3|10987.9|11014.7|10991.3|11009.7|10986.3|0
1622536800000|2021-06-01 08:40:00|11011.2|10987.8|11013.3|10989.9|11014.9|10991.5|11009.8|10986.4|0
1622537100000|2021-06-01 08:45:00|11013.5|10990.1|11013.5|10990.1|11015.3|10991.9|11013.3|10989.9|0
1622537400000|2021-06-01 08:50:00|11014.8|10991.4|11023.9|11000.5|11024.1|11000.7|11014.2|10990.8|0
1622537700000|2021-06-01 08:55:00|11022.6|10999.2|11025.3|11001.9|11028.6|11005.2|11021.9|10998.5|0
1622538000000|2021-06-01 09:00:00|11025.2|11001.8|11025.3|11001.9|11027.1|11003.7|11023.5|11000.1|0
1622538300000|2021-06-01 09:05:00|11025.1|11001.7|11024.6|11001.2|11025.3|11001.9|11023.3|10999.9|0
1622538600000|2021-06-01 09:10:00|11024.8|11001.4|11024.8|11001.4|11025.1|11001.7|11022.8|10999.4|0
1622538900000|2021-06-01 09:15:00|11011|11005|11017.5|11011.5|11018.5|11012.5|11008.5|11002.5|148
1622539200000|2021-06-01 09:20:00|11018|11012|11016|11010|11019.5|11013.5|11013.5|11007.5|186
1622539500000|2021-06-01 09:25:00|11015.5|11009.5|11017.5|11011.5|11018.5|11012.5|11013.5|11007.5|77
1622539800000|2021-06-01 09:30:00|11017|11011|11020.5|11014.5|11022|11016|11016.5|11010.5|94
1622540100000|2021-06-01 09:35:00|11021|11015|11017.5|11011.5|11021|11015|11017.5|11011.5|48
1622540400000|2021-06-01 09:40:00|11018.5|11012.5|11018.5|11012.5|11019.5|11013.5|11016.5|11010.5|40
1622540700000|2021-06-01 09:45:00|11018|11012|11012.5|11006.5|11019.5|11013.5|11011.5|11005.5|170
1622541000000|2021-06-01 09:50:00|11013|11007|11012.5|11006.5|11014|11008|11010.5|11004.5|40
1622541300000|2021-06-01 09:55:00|11013|11007|11008|11002|11013|11007|11006|11000|72
1622541600000|2021-06-01 10:00:00|11007.5|11001.5|11006.5|11000.5|11007.5|11001.5|11004.5|10998.5|59
1622541900000|2021-06-01 10:05:00|11007.5|11001.5|11007.5|11001.5|11008.5|11002.5|11006.5|11000.5|115
1622542200000|2021-06-01 10:10:00|11008|11002|11012.5|11006.5|11014.5|11008.5|11007.5|11001.5|104
1622542500000|2021-06-01 10:15:00|11014|11008|11014|11008|11015.5|11009.5|11013|11007|79
1622542800000|2021-06-01 10:20:00|11014.5|11008.5|11016.5|11010.5|11018.5|11012.5|11014.5|11008.5|83
1622543100000|2021-06-01 10:25:00|11016|11010|11015.5|11009.5|11016.5|11010.5|11013.5|11007.5|73
1622543400000|2021-06-01 10:30:00|11015|11009|11012.5|11006.5|11015|11009|11011.5|11005.5|20
1622543700000|2021-06-01 10:35:00|11012|11006|11010.5|11004.5|11012.5|11006.5|11009.5|11003.5|38
1622544000000|2021-06-01 10:40:00|11010|11004|11010.5|11004.5|11011.5|11005.5|11009|11003|32
1622544300000|2021-06-01 10:45:00|11011|11005|11011.5|11005.5|11012.5|11006.5|11009.5|11003.5|27
1622544600000|2021-06-01 10:50:00|11011|11005|11013.5|11007.5|11014.5|11008.5|11011|11005|23
1622544900000|2021-06-01 10:55:00|11014|11008|11014|11008|11015.5|11009.5|11012.5|11006.5|29
1622545200000|2021-06-01 11:00:00|11013.5|11007.5|11012.5|11006.5|11015|11009|11011.5|11005.5|17
1622545500000|2021-06-01 11:05:00|11013.5|11007.5|11017.5|11011.5|11018.5|11012.5|11013.5|11007.5|96
1622545800000|2021-06-01 11:10:00|11018|11012|11017.5|11011.5|11018.5|11012.5|11015.5|11009.5|22
1622546100000|2021-06-01 11:15:00|11018.5|11012.5|11018.5|11012.5|11018.5|11012.5|11016.5|11010.5|92
1622546400000|2021-06-01 11:20:00|11019.5|11013.5|11021.5|11015.5|11022|11016|11019.5|11013.5|23
1622546700000|2021-06-01 11:25:00|11022.5|11016.5|11021|11015|11022.5|11016.5|11019|11013|60
1622547000000|2021-06-01 11:30:00|11021.5|11015.5|11017.5|11011.5|11021.5|11015.5|11017.5|11011.5|26
1622547300000|2021-06-01 11:35:00|11017|11011|11019.5|11013.5|11019.5|11013.5|11015.5|11009.5|28
1622547600000|2021-06-01 11:40:00|11019|11013|11021|11015|11021|11015|11017.5|11011.5|63
1622547900000|2021-06-01 11:45:00|11020.5|11014.5|11017|11011|11021|11015|11016|11010|35
1622548200000|2021-06-01 11:50:00|11017.5|11011.5|11018.5|11012.5|11018.5|11012.5|11016.5|11010.5|33
1622548500000|2021-06-01 11:55:00|11018|11012|11018.5|11012.5|11018.5|11012.5|11016|11010|37
1622548800000|2021-06-01 12:00:00|11018|11012|11020.5|11014.5|11022.5|11016.5|11017.5|11011.5|61
1622549100000|2021-06-01 12:05:00|11020|11014|11021|11015|11022|11016|11019.5|11013.5|41
1622549400000|2021-06-01 12:10:00|11021.5|11015.5|11016.5|11010.5|11022.5|11016.5|11016.5|11010.5|65
1622549700000|2021-06-01 12:15:00|11015.5|11009.5|11015|11009|11017.5|11011.5|11014.5|11008.5|65
1622550000000|2021-06-01 12:20:00|11015.5|11009.5|11018.5|11012.5|11019|11013|11015.5|11009.5|71
1622550300000|2021-06-01 12:25:00|11018|11012|11016.5|11010.5|11018|11012|11014.5|11008.5|114
1622550600000|2021-06-01 12:30:00|11017|11011|11012|11006|11017|11011|11011.5|11005.5|31
1622550900000|2021-06-01 12:35:00|11011.5|11005.5|11010.5|11004.5|11013|11007|11010.5|11004.5|40
1622551200000|2021-06-01 12:40:00|11011|11005|11008.5|11002.5|11011|11005|11006|11000|95
1622551500000|2021-06-01 12:45:00|11008|11002|11007.5|11001.5|11008.5|11002.5|11005.5|10999.5|63
1622551800000|2021-06-01 12:50:00|11008.5|11002.5|11007.5|11001.5|11009.5|11003.5|11006.5|11000.5|13
1622552100000|2021-06-01 12:55:00|11008|11002|11012.5|11006.5|11012.5|11006.5|11008|11002|74
1622552400000|2021-06-01 13:00:00|11013.5|11007.5|11010.5|11004.5|11013.5|11007.5|11009.5|11003.5|122
1622552700000|2021-06-01 13:05:00|11011.5|11005.5|11014.5|11008.5|11015.5|11009.5|11010|11004|74
1622553000000|2021-06-01 13:10:00|11015|11009|11017.5|11011.5|11017.5|11011.5|11013.5|11007.5|25
1622553300000|2021-06-01 13:15:00|11016.5|11010.5|11019.5|11013.5|11020.5|11014.5|11016|11010|80
1622553600000|2021-06-01 13:20:00|11020.5|11014.5|11021|11015|11021|11015|11018.5|11012.5|58
1622553900000|2021-06-01 13:25:00|11020.5|11014.5|11022.5|11016.5|11022.5|11016.5|11017.5|11011.5|81
1622554200000|2021-06-01 13:30:00|11023|11017|11011|11005|11024.5|11018.5|11009.5|11003.5|410
1622554500000|2021-06-01 13:35:00|11010.5|11004.5|11005.5|10999.5|11013.5|11007.5|10996|10990|397
1622554800000|2021-06-01 13:40:00|11006|11000|11002.5|10996.5|11011.5|11005.5|11002.5|10996.5|311
1622555100000|2021-06-01 13:45:00|11003|10997|10998.5|10992.5|11004.5|10998.5|10992.5|10986.5|555
1622555400000|2021-06-01 13:50:00|10998|10992|10982|10976|11001.5|10995.5|10982|10976|312
1622555700000|2021-06-01 13:55:00|10981.5|10975.5|10986|10980|10987.5|10981.5|10974.5|10968.5|340
1622556000000|2021-06-01 14:00:00|10985.5|10979.5|10984.5|10978.5|10994|10988|10984.5|10978.5|239
1622556300000|2021-06-01 14:05:00|10984|10978|10994|10988|10997|10991|10982.5|10976.5|177
1622556600000|2021-06-01 14:10:00|10994.5|10988.5|10966|10960|10994.5|10988.5|10966|10960|446
1622556900000|2021-06-01 14:15:00|10966.5|10960.5|10966.5|10960.5|10967.5|10961.5|10955.5|10949.5|510
1622557200000|2021-06-01 14:20:00|10967|10961|10968|10962|10971|10965|10961.5|10955.5|285
1622557500000|2021-06-01 14:25:00|10967.5|10961.5|10976|10970|10976.5|10970.5|10967.5|10961.5|248
1622557800000|2021-06-01 14:30:00|10976.5|10970.5|10978|10972|10981.5|10975.5|10973.5|10967.5|266
1622558100000|2021-06-01 14:35:00|10978.5|10972.5|10968|10962|10981.5|10975.5|10968|10962|87
1622558400000|2021-06-01 14:40:00|10967.5|10961.5|10967.5|10961.5|10975.5|10969.5|10966|10960|172
1622558700000|2021-06-01 14:45:00|10967|10961|10959|10953|10969|10963|10957.5|10951.5|374
1622559000000|2021-06-01 14:50:00|10958.5|10952.5|10961.5|10955.5|10963|10957|10951.5|10945.5|190
1622559300000|2021-06-01 14:55:00|10960.5|10954.5|10969|10963|10970|10964|10953.5|10947.5|181
1622559600000|2021-06-01 15:00:00|10968|10962|10959|10953|10969|10963|10958|10952|160
1622559900000|2021-06-01 15:05:00|10960|10954|10969|10963|10969|10963|10956|10950|144
1622560200000|2021-06-01 15:10:00|10968|10962|10973|10967|10974|10968|10967|10961|230
1622560500000|2021-06-01 15:15:00|10974|10968|10961|10955|10974|10968|10959|10953|506
1622560800000|2021-06-01 15:20:00|10962|10956|10962|10956|10963|10957|10959|10953|196
1622561100000|2021-06-01 15:25:00|10963|10957|10960|10954|10963|10957|10958|10952|177
1622561400000|2021-06-01 15:30:00|10961|10955|10958|10952|10961|10955|10954|10948|231
1622561700000|2021-06-01 15:35:00|10959|10953|10973|10967|10976|10970|10959|10953|256
1622562000000|2021-06-01 15:40:00|10971|10965|10975|10969|10976|10970|10970|10964|178
1622562300000|2021-06-01 15:45:00|10973|10967|10969|10963|10974|10968|10964|10958|131
1622562600000|2021-06-01 15:50:00|10968|10962|10971|10965|10971|10965|10966|10960|87
1622562900000|2021-06-01 15:55:00|10970|10964|10971|10965|10973|10967|10968|10962|107
1622563200000|2021-06-01 16:00:00|10970|10964|10965|10959|10970|10964|10965|10959|135
1622563500000|2021-06-01 16:05:00|10964|10958|10962|10956|10966|10960|10962|10956|94
1622563800000|2021-06-01 16:10:00|10961|10955|10961|10955|10964|10958|10960|10954|28
1622564100000|2021-06-01 16:15:00|10962|10956|10958|10952|10962|10956|10956|10950|175
1622564400000|2021-06-01 16:20:00|10959|10953|10968|10962|10968|10962|10957|10951|147
1622564700000|2021-06-01 16:25:00|10967|10961|10966|10960|10969|10963|10964|10958|42
1622565000000|2021-06-01 16:30:00|10965|10959|10965|10959|10966|10960|10964|10958|21
1622565300000|2021-06-01 16:35:00|10966|10960|10967|10961|10969|10963|10966|10960|58
1622565600000|2021-06-01 16:40:00|10966|10960|10971|10965|10972|10966|10966|10960|14
1622565900000|2021-06-01 16:45:00|10972|10966|10973|10967|10977|10971|10972|10966|159
1622566200000|2021-06-01 16:50:00|10972|10966|10966|10960|10972|10966|10966|10960|75
1622566500000|2021-06-01 16:55:00|10965|10959|10965|10959|10967|10961|10965|10959|71
1622566800000|2021-06-01 17:00:00|10964|10958|10960|10954|10966|10960|10960|10954|62
1622567100000|2021-06-01 17:05:00|10959|10953|10962|10956|10962|10956|10955|10949|66
1622567400000|2021-06-01 17:10:00|10961|10955|10962|10956|10963|10957|10961|10955|33
1622567700000|2021-06-01 17:15:00|10961|10955|10963|10957|10964|10958|10961|10955|90
1622568000000|2021-06-01 17:20:00|10964|10958|10966|10960|10968|10962|10961|10955|97
1622568300000|2021-06-01 17:25:00|10967|10961|10968|10962|10969|10963|10967|10961|52
1622568600000|2021-06-01 17:30:00|10966|10960|10969|10963|10969|10963|10966|10960|13
1622568900000|2021-06-01 17:35:00|10968|10962|10969|10963|10970|10964|10967|10961|26
1622569200000|2021-06-01 17:40:00|10968|10962|10963|10957|10968|10962|10962|10956|39
1622569500000|2021-06-01 17:45:00|10964|10958|10966|10960|10968|10962|10960|10954|195
1622569800000|2021-06-01 17:50:00|10968|10962|10971|10965|10971|10965|10968|10962|31
1622570100000|2021-06-01 17:55:00|10970|10964|10973|10967|10974|10968|10970|10964|35
1622570400000|2021-06-01 18:00:00|10971|10965|10974|10968|10976|10970|10970|10964|90
1622570700000|2021-06-01 18:05:00|10975|10969|10974|10968|10975|10969|10974|10968|28
1622571000000|2021-06-01 18:10:00|10975|10969|10974|10968|10975|10969|10974|10968|2
1622571300000|2021-06-01 18:15:00|10975|10969|10973|10967|10976|10970|10973|10967|46
1622571600000|2021-06-01 18:20:00|10974|10968|10980|10974|10980|10974|10974|10968|73
1622571900000|2021-06-01 18:25:00|10979|10973|10981|10975|10982|10976|10979|10973|58
1622572200000|2021-06-01 18:30:00|10980|10974|10979|10973|10981|10975|10978|10972|50
1622572500000|2021-06-01 18:35:00|10980|10974|10982|10976|10982|10976|10979|10973|19
1622572800000|2021-06-01 18:40:00|10981|10975|10984|10978|10984|10978|10981|10975|39
1622573100000|2021-06-01 18:45:00|10983|10977|10989|10983|10990|10984|10983|10977|82
1622573400000|2021-06-01 18:50:00|10988|10982|10990|10984|10991|10985|10988|10982|104
1622573700000|2021-06-01 18:55:00|10989|10983|10997.5|10974.1|10997.5|10985|10987|10974.1|76
1622574000000|2021-06-01 19:00:00|10997.6|10974.2|10997.4|10974|10997.6|10974.2|10993.8|10970.4|0
1622574300000|2021-06-01 19:05:00|10997.3|10973.9|10999.1|10975.7|10999.9|10976.5|10994.1|10970.7|0
1622574600000|2021-06-01 19:10:00|10999.2|10975.8|10996.2|10972.8|10999.2|10975.8|10994.6|10971.2|0
1622574900000|2021-06-01 19:15:00|10996.3|10972.9|10994.9|10971.5|10996.4|10973|10992.6|10969.2|0
1622575200000|2021-06-01 19:20:00|10994.8|10971.4|10999.8|10976.4|11002.7|10979.3|10994.3|10970.9|0
1622575500000|2021-06-01 19:25:00|10999.9|10976.5|10998.3|10974.9|11000.4|10977|10996.4|10973|0
1622575800000|2021-06-01 19:30:00|10998.4|10975|10991.7|10968.3|10998.4|10975|10990.8|10967.4|0
1622576100000|2021-06-01 19:35:00|10991.8|10968.4|10993.5|10970.1|10995.7|10972.3|10991.4|10968|0
1622576400000|2021-06-01 19:40:00|10993.4|10970|10994.2|10970.8|10995.8|10972.4|10990.4|10967|0
1622576700000|2021-06-01 19:45:00|10994.1|10970.7|11001.5|10978.1|11001.9|10978.5|10994.1|10970.7|0
1622577000000|2021-06-01 19:50:00|11001.8|10978.4|11005.3|10981.9|11007.5|10984.1|10998.9|10975.5|0
1622577300000|2021-06-01 19:55:00|11005.4|10982|10989.2|10965.8|11005.5|10982.1|10981.3|10957.9|0
1622577600000|2021-06-01 20:00:00|10990.1|10966.7|10990.1|10966.7|10991|10967.6|10987.4|10964|0
1622577900000|2021-06-01 20:05:00|10989.6|10966.2|10995.5|10972.1|10995.5|10972.1|10989.6|10966.2|0
1622578200000|2021-06-01 20:10:00|10995.7|10972.3|10992.7|10969.3|10996.4|10973|10992.1|10968.7|0
1622578500000|2021-06-01 20:15:00|10992.8|10969.4|10992.4|10969|10993.2|10969.8|10992.2|10968.8|0
1622578800000|2021-06-01 20:20:00|10992.7|10969.3|10992.3|10968.9|10993.4|10970|10992|10968.6|0
1622579100000|2021-06-01 20:25:00|10992.2|10968.8|10992.2|10968.8|10992.7|10969.3|10992.1|10968.7|0
1622579400000|2021-06-01 20:30:00|10991.6|10968.2|10991.1|10967.7|10992|10968.6|10990.7|10967.3|0
1622579700000|2021-06-01 20:35:00|10990.7|10967.3|10991.6|10968.2|10992.5|10969.1|10990.7|10967.3|0
1622580000000|2021-06-01 20:40:00|10991.1|10967.7|10990.7|10967.3|10992|10968.6|10990.2|10966.8|0
1622580300000|2021-06-01 20:45:00|10991.1|10967.7|10988.4|10965|10991.6|10968.2|10988.4|10965|0
1622580600000|2021-06-01 20:50:00|10988.9|10965.5|10988.9|10965.5|10989.3|10965.9|10987.5|10964.1|0
1622580900000|2021-06-01 20:55:00|10988.4|10965|10989.2|10965.8|10989.8|10966.4|10988.4|10965|0
1622581200000|2021-06-01 21:00:00|10989.6|10966.2|10989.6|10966.2|10989.7|10966.3|10989.6|10966.2|0
1622581500000|2021-06-01 21:05:00|10989.1|10965.7|10989.2|10965.8|10989.4|10966|10989.1|10965.7|0
1622582100000|2021-06-01 21:15:00|10989.3|10965.9|10989.3|10965.9|10989.3|10965.9|10989.3|10965.9|2
1622582400000|2021-06-01 21:20:00|10989.7|10966.3|10989.1|10965.7|10989.7|10966.3|10989.1|10965.7|0
1622582700000|2021-06-01 21:25:00|10989.7|10966.3|10990|10966.6|10990|10966.6|10989.3|10965.9|0
1622583000000|2021-06-01 21:30:00|10989.7|10966.3|10990|10966.6|10990.7|10967.3|10989.7|10966.3|0
1622583300000|2021-06-01 21:35:00|10989.8|10966.4|10989.4|10966|10989.8|10966.4|10989.4|10966|0
1622583600000|2021-06-01 21:40:00|10989.8|10966.4|10988.7|10965.3|10989.8|10966.4|10988.7|10965.3|0
1622583900000|2021-06-01 21:45:00|10988.1|10964.7|10988.1|10964.7|10988.7|10965.3|10987.9|10964.5|0
1622584200000|2021-06-01 21:50:00|10988.2|10964.8|10988.5|10965.1|10988.6|10965.2|10988.2|10964.8|0
1622584500000|2021-06-01 21:55:00|10988.6|10965.2|10988.7|10965.3|10988.8|10965.4|10988.5|10965.1|0
1622584800000|2021-06-01 22:00:00|10988.8|10965.4|10982.3|10958.9|10989.8|10966.4|10981.6|10958.2|0
1622585100000|2021-06-01 22:05:00|10982.7|10959.3|10981.8|10958.4|10983.4|10960|10978.2|10954.8|0
1622585400000|2021-06-01 22:10:00|10982.3|10958.9|10981.6|10958.2|10983|10959.6|10981.4|10958|0
1622585700000|2021-06-01 22:15:00|10981.8|10958.4|10983.2|10959.8|10985|10961.6|10981.4|10958|0
1622586000000|2021-06-01 22:20:00|10983.7|10960.3|10983.2|10959.8|10985|10961.6|10982.7|10959.3|0
1622586300000|2021-06-01 22:25:00|10983.4|10960|10982.7|10959.3|10984.1|10960.7|10982.3|10958.9|0
1622586600000|2021-06-01 22:30:00|10982.5|10959.1|10983.2|10959.8|10983.7|10960.3|10981.4|10958|0
1622586900000|2021-06-01 22:35:00|10983|10959.6|10979.1|10955.7|10983|10959.6|10979.1|10955.7|0
1622587200000|2021-06-01 22:40:00|10978.7|10955.3|10979.6|10956.2|10980|10956.6|10976.8|10953.4|0
1622587500000|2021-06-01 22:45:00|10979.3|10955.9|10977.7|10954.3|10979.6|10956.2|10977.7|10954.3|0
1622587800000|2021-06-01 22:50:00|10978|10954.6|10979.1|10955.7|10979.1|10955.7|10977.7|10954.3|0
1622588100000|2021-06-01 22:55:00|10978.7|10955.3|10977.3|10953.9|10978.7|10955.3|10976.4|10953|0
1622588400000|2021-06-01 23:00:00|10976.8|10953.4|10980|10956.6|10980|10956.6|10975.5|10952.1|0
1622588700000|2021-06-01 23:05:00|10979.6|10956.2|10978.9|10955.5|10979.6|10956.2|10976.8|10953.4|0
1622589000000|2021-06-01 23:10:00|10979.1|10955.7|10978.2|10954.8|10980.2|10956.8|10978.2|10954.8|0
1622589300000|2021-06-01 23:15:00|10978|10954.6|10978.4|10955|10979.6|10956.2|10977.3|10953.9|0
1622589600000|2021-06-01 23:20:00|10978.2|10954.8|10978.7|10955.3|10978.7|10955.3|10977.3|10953.9|0
1622589900000|2021-06-01 23:25:00|10978.9|10955.5|10980|10956.6|10980.5|10957.1|10978.7|10955.3|0
1622590200000|2021-06-01 23:30:00|10979.6|10956.2|10981.8|10958.4|10981.8|10958.4|10979.6|10956.2|0
1622590500000|2021-06-01 23:35:00|10982.3|10958.9|10982.3|10958.9|10983.9|10960.5|10981.8|10958.4|0
1622590800000|2021-06-01 23:40:00|10982.5|10959.1|10982.3|10958.9|10983|10959.6|10981.4|10958|0
1622591100000|2021-06-01 23:45:00|10982.7|10959.3|10981.3|10957.9|10982.7|10959.3|10980.2|10956.8|0
1622591400000|2021-06-01 23:50:00|10981.1|10957.7|10982.9|10959.5|10982.9|10959.5|10980.6|10957.2|0
1622591700000|2021-06-01 23:55:00|10983.1|10959.7|10984.7|10961.3|10984.7|10961.3|10982.5|10959.1|0
1622592000000|2021-06-02 00:00:00|10984.3|10960.9|10984.3|10960.9|10986.5|10963.1|10982.2|10958.8|0
1622592300000|2021-06-02 00:05:00|10984|10960.6|10983.4|10960|10984.3|10960.9|10979.3|10955.9|0
1622592600000|2021-06-02 00:10:00|10983.8|10960.4|10986.5|10963.1|10986.5|10963.1|10981.1|10957.7|0
1622592900000|2021-06-02 00:15:00|10986.8|10963.4|10993.4|10970|10993.5|10970.1|10986.1|10962.7|0
1622593200000|2021-06-02 00:20:00|10992.7|10969.3|10990.8|10967.4|10994.7|10971.3|10990.4|10967|0
1622593500000|2021-06-02 00:25:00|10992.2|10968.8|10992.9|10969.5|10993|10969.6|10990.4|10967|0
1622593800000|2021-06-02 00:30:00|10992.6|10969.2|10992.3|10968.9|10994.8|10971.4|10990.6|10967.2|0
1622594100000|2021-06-02 00:35:00|10992.4|10969|10992.2|10968.8|10993.9|10970.5|10991.9|10968.5|0
1622594400000|2021-06-02 00:40:00|10992|10968.6|10991.8|10968.4|10993.9|10970.5|10990.1|10966.7|0
1622594700000|2021-06-02 00:45:00|10991.7|10968.3|10991.7|10968.3|10992.2|10968.8|10989.8|10966.4|0
1622595000000|2021-06-02 00:50:00|10991.8|10968.4|10997.1|10973.7|10997.3|10973.9|10991.7|10968.3|0
1622595300000|2021-06-02 00:55:00|10997.2|10973.8|10996.9|10973.5|10998.6|10975.2|10996.4|10973|0
1622595600000|2021-06-02 01:00:00|10996.6|10973.2|10997.1|10973.7|10997.1|10973.7|10995.1|10971.7|0
1622595900000|2021-06-02 01:05:00|10997|10973.6|10999.6|10976.2|10999.6|10976.2|10994.1|10970.7|0
1622596200000|2021-06-02 01:10:00|10999.5|10976.1|11001.6|10978.2|11001.6|10978.2|10999.4|10976|0
1622596500000|2021-06-02 01:15:00|11003.5|10980.1|11013|11007|11022|11016|10997|10980|1231
1622596800000|2021-06-02 01:20:00|11014|11008|11006|11000|11019|11013|11005|10999|451
1622597100000|2021-06-02 01:25:00|11005|10999|10988|10982|11013|11007|10988|10982|782
1622597400000|2021-06-02 01:30:00|10989|10983|11007|11001|11026|11020|10989|10983|2820
1622597700000|2021-06-02 01:35:00|11006|11000|10993|10987|11006|11000|10987|10981|1536
1622598000000|2021-06-02 01:40:00|10994|10988|11017|11011|11020|11014|10986|10980|1317
1622598300000|2021-06-02 01:45:00|11016|11010|11027|11021|11029|11023|11011|11005|1420
1622598600000|2021-06-02 01:50:00|11026|11020|11051|11045|11053|11047|11026|11020|1433
1622598900000|2021-06-02 01:55:00|11053|11047|11024|11018|11054|11048|11024|11018|1106
1622599200000|2021-06-02 02:00:00|11025|11019|11005|10999|11030|11024|11004|10998|1264
1622599500000|2021-06-02 02:05:00|11004|10998|11008|11002|11010|11004|10995|10989|930
1622599800000|2021-06-02 02:10:00|11010|11004|11017|11011|11021|11015|11008|11002|701
1622600100000|2021-06-02 02:15:00|11018|11012|11007|11001|11020|11014|11006|11000|1464
1622600400000|2021-06-02 02:20:00|11006|11000|11021|11015|11027|11021|11002|10996|614
1622600700000|2021-06-02 02:25:00|11020|11014|11012|11006|11028|11022|11011|11005|547
1622601000000|2021-06-02 02:30:00|11011|11005|11012|11006|11021|11015|11009|11003|331
1622601300000|2021-06-02 02:35:00|11011|11005|11001|10995|11014|11008|10998|10992|486
1622601600000|2021-06-02 02:40:00|11000|10994|10996|10990|11001|10995|10993|10987|385
1622601900000|2021-06-02 02:45:00|10995|10989|10992|10986|10997|10991|10982|10976|477
1622602200000|2021-06-02 02:50:00|10991|10985|10975|10969|10993|10987|10973|10967|781
1622602500000|2021-06-02 02:55:00|10974|10968|10963|10957|10976|10970|10962|10956|669
1622602800000|2021-06-02 03:00:00|10964|10958|10959|10953|10969|10963|10957|10951|835
1622603100000|2021-06-02 03:05:00|10958|10952|10966|10960|10975|10969|10956|10950|1115
1622603400000|2021-06-02 03:10:00|10967|10961|10974|10968|10977|10971|10962|10956|431
1622603700000|2021-06-02 03:15:00|10975|10969|10979|10973|10983|10977|10974|10968|459
1622604000000|2021-06-02 03:20:00|10980|10974|10970|10964|10982|10976|10967|10961|416
1622604300000|2021-06-02 03:25:00|10969|10963|10958|10952|10970|10964|10957|10951|480
1622604600000|2021-06-02 03:30:00|10957|10951|10950|10944|10958|10952|10946|10940|674
1622604900000|2021-06-02 03:35:00|10949|10943|10939|10933|10951|10945|10938|10932|797
1622605200000|2021-06-02 03:40:00|10940|10934|10950|10944|10951|10945|10939|10933|801
1622605500000|2021-06-02 03:45:00|10949|10943|10961|10955|10962|10956|10949|10943|1526
1622605800000|2021-06-02 03:50:00|10962|10956|10963|10957|10964|10958|10959|10953|413
1622606100000|2021-06-02 03:55:00|10964|10958|10962|10956|10966|10960|10959|10953|843
1622606400000|2021-06-02 04:00:00|10973.5|10950.1|10971.7|10948.3|10973.7|10950.3|10971.5|10948.1|0
1622606700000|2021-06-02 04:05:00|10971.6|10948.2|10969.7|10946.3|10971.9|10948.5|10969.4|10946|0
1622607000000|2021-06-02 04:10:00|10971|10947.6|10971.2|10947.8|10971.5|10948.1|10969.4|10946|0
1622607300000|2021-06-02 04:15:00|10971.3|10947.9|10971.2|10947.8|10971.7|10948.3|10969.7|10946.3|0
1622607600000|2021-06-02 04:20:00|10971.3|10947.9|10969.4|10946|10972.8|10949.4|10969.2|10945.8|0
1622607900000|2021-06-02 04:25:00|10970.8|10947.4|10969.2|10945.8|10971|10947.6|10969.1|10945.7|0
1622608200000|2021-06-02 04:30:00|10969.4|10946|10968.9|10945.5|10971|10947.6|10968.9|10945.5|0
1622608500000|2021-06-02 04:35:00|10969.1|10945.7|10968.6|10945.2|10969.1|10945.7|10968.3|10944.9|0
1622608800000|2021-06-02 04:40:00|10968.9|10945.5|10972.7|10949.3|10972.9|10949.5|10968.9|10945.5|0
1622609100000|2021-06-02 04:45:00|10972.5|10949.1|10970.7|10947.3|10972.7|10949.3|10970.7|10947.3|0
1622609400000|2021-06-02 04:50:00|10970.8|10947.4|10970.7|10947.3|10970.9|10947.5|10968.6|10945.2|0
1622609700000|2021-06-02 04:55:00|10970.5|10947.1|10970.4|10947|10970.7|10947.3|10970.4|10947|0
1622610000000|2021-06-02 05:00:00|10972|10966|10967|10961|10974|10968|10958|10952|818
1622610300000|2021-06-02 05:05:00|10968|10962|10977|10971|10977|10971|10966|10960|2843
1622610600000|2021-06-02 05:10:00|10978|10972|10971|10965|10978|10972|10970|10964|424
1622610900000|2021-06-02 05:15:00|10970|10964|10976|10970|10977|10971|10969|10963|522
1622611200000|2021-06-02 05:20:00|10977|10971|10970|10964|10981|10975|10968|10962|488
1622611500000|2021-06-02 05:25:00|10969|10963|10967|10961|10971|10965|10966|10960|303
1622611800000|2021-06-02 05:30:00|10966|10960|10963|10957|10971|10965|10962|10956|403
1622612100000|2021-06-02 05:35:00|10962|10956|10972|10966|10974|10968|10961|10955|310
1622612400000|2021-06-02 05:40:00|10971|10965|10973|10967|10976|10970|10969|10963|420
1622612700000|2021-06-02 05:45:00|10974|10968|10968|10962|10976|10970|10967|10961|534
1622613000000|2021-06-02 05:50:00|10967|10961|10969|10963|10972|10966|10967|10961|273
1622613300000|2021-06-02 05:55:00|10968|10962|10966|10960|10969|10963|10962|10956|632
1622613600000|2021-06-02 06:00:00|10965|10959|10954|10948|10967|10961|10952|10946|622
1622613900000|2021-06-02 06:05:00|10953|10947|10966|10960|10967|10961|10953|10947|366
1622614200000|2021-06-02 06:10:00|10967|10961|10967|10961|10972|10966|10965|10959|324
1622614500000|2021-06-02 06:15:00|10966|10960|10961|10955|10969|10963|10959|10953|277
1622614800000|2021-06-02 06:20:00|10960|10954|10956|10950|10964|10958|10956|10950|309
1622615100000|2021-06-02 06:25:00|10955|10949|10960|10954|10960|10954|10954|10948|381
1622615400000|2021-06-02 06:30:00|10961|10955|10970|10964|10970|10964|10960|10954|273
1622615700000|2021-06-02 06:35:00|10969|10963|10965|10959|10971|10965|10965|10959|295
1622616000000|2021-06-02 06:40:00|10966|10960|10957|10951|10967|10961|10956|10950|505
1622616300000|2021-06-02 06:45:00|10956|10950|10954|10948|10959|10953|10952|10946|393
1622616600000|2021-06-02 06:50:00|10955|10949|10958|10952|10961|10955|10952|10946|617
1622616900000|2021-06-02 06:55:00|10959|10953|10958|10952|10959|10953|10954|10948|488
1622617200000|2021-06-02 07:00:00|10957|10951|10960|10954|10963|10957|10953|10947|1179
1622617500000|2021-06-02 07:05:00|10959|10953|10967|10961|10967|10961|10959|10953|691
1622617800000|2021-06-02 07:10:00|10968|10962|10966|10960|10971|10965|10965|10959|491
1622618100000|2021-06-02 07:15:00|10967|10961|10962|10956|10969|10963|10962|10956|373
1622618400000|2021-06-02 07:20:00|10963|10957|10965|10959|10967|10961|10960|10954|443
1622618700000|2021-06-02 07:25:00|10964|10958|10955|10949|10966|10960|10953|10947|562
1622619000000|2021-06-02 07:30:00|10954|10948|10939|10933|10955|10949|10935|10929|1194
1622619300000|2021-06-02 07:35:00|10940|10934|10950|10944|10951|10945|10939|10933|466
1622619600000|2021-06-02 07:40:00|10949|10943|10946|10940|10951|10945|10945|10939|395
1622619900000|2021-06-02 07:45:00|10947|10941|10945|10939|10949|10943|10939|10933|601
1622620200000|2021-06-02 07:50:00|10946|10940|10947|10941|10951|10945|10944|10938|557
1622620500000|2021-06-02 07:55:00|10948|10942|10950|10944|10951|10945|10945|10939|1373
1622620800000|2021-06-02 08:00:00|10941|10935|10944|10938|10946|10940|10937|10931|1351
1622621100000|2021-06-02 08:05:00|10945|10939|10944|10938|10950|10944|10942|10936|1659
1622621400000|2021-06-02 08:10:00|10942|10936|10945|10939|10946|10940|10942|10936|1249
1622621700000|2021-06-02 08:15:00|10946|10940|10942|10936|10947|10941|10942|10936|963
1622622000000|2021-06-02 08:20:00|10943|10937|10948|10942|10950|10944|10943|10937|1092
1622622300000|2021-06-02 08:25:00|10949|10943|10951|10945|10953|10947|10945|10939|550
1622622600000|2021-06-02 08:30:00|10957.7|10934.3|10958.8|10935.4|10959.7|10936.3|10957.3|10933.9|1
1622622900000|2021-06-02 08:35:00|10959|10935.6|10958.8|10935.4|10960.4|10937|10956.8|10933.4|0
1622623200000|2021-06-02 08:40:00|10958.6|10935.2|10952.8|10929.4|10958.8|10935.4|10952.6|10929.2|0
1622623500000|2021-06-02 08:45:00|10952.9|10929.5|10955.2|10931.8|10957|10933.6|10951.4|10928|0
1622623800000|2021-06-02 08:50:00|10955.3|10931.9|10955.9|10932.5|10959|10935.6|10955.2|10931.8|0
1622624100000|2021-06-02 08:55:00|10955.8|10932.4|10953.2|10929.8|10957.3|10933.9|10949.4|10926|0
1622624400000|2021-06-02 09:00:00|10953.1|10929.7|10958.8|10935.4|10959|10935.6|10953.1|10929.7|0
1622624700000|2021-06-02 09:05:00|10958.7|10935.3|10959.8|10936.4|10961.5|10938.1|10958.4|10935|0
1622625000000|2021-06-02 09:10:00|10959.9|10936.5|10961|10937.6|10963.3|10939.9|10959|10935.6|0
1622625300000|2021-06-02 09:15:00|10946|10940|10956|10950|10958.5|10952.5|10943.5|10937.5|197
1622625600000|2021-06-02 09:20:00|10956.5|10950.5|10956|10950|10959|10953|10955.5|10949.5|36
1622625900000|2021-06-02 09:25:00|10955.5|10949.5|10957.5|10951.5|10957.5|10951.5|10954.5|10948.5|16
1622626200000|2021-06-02 09:30:00|10958|10952|10955.5|10949.5|10959|10953|10953.5|10947.5|33
1622626500000|2021-06-02 09:35:00|10956|10950|10956|10950|10958|10952|10954.5|10948.5|36
1622626800000|2021-06-02 09:40:00|10956.5|10950.5|10956.5|10950.5|10957.5|10951.5|10955.5|10949.5|33
1622627100000|2021-06-02 09:45:00|10957|10951|10957.5|10951.5|10958.5|10952.5|10956|10950|29
1622627400000|2021-06-02 09:50:00|10958.5|10952.5|10958.5|10952.5|10959.5|10953.5|10958|10952|35
1622627700000|2021-06-02 09:55:00|10957.5|10951.5|10957.5|10951.5|10960.5|10954.5|10957.5|10951.5|62
1622628000000|2021-06-02 10:00:00|10957|10951|10956|10950|10957.5|10951.5|10955.5|10949.5|9
1622628300000|2021-06-02 10:05:00|10956.5|10950.5|10954.5|10948.5|10956.5|10950.5|10953.5|10947.5|63
1622628600000|2021-06-02 10:10:00|10954|10948|10952.5|10946.5|10955|10949|10952.5|10946.5|34
1622628900000|2021-06-02 10:15:00|10952|10946|10949.5|10943.5|10953|10947|10946|10940|40
1622629200000|2021-06-02 10:20:00|10950|10944|10948.5|10942.5|10950|10944|10946|10940|76
1622629500000|2021-06-02 10:25:00|10949|10943|10950.5|10944.5|10951|10945|10947|10941|23
1622629800000|2021-06-02 10:30:00|10950|10944|10953.5|10947.5|10954.5|10948.5|10950|10944|4
1622630100000|2021-06-02 10:35:00|10954.5|10948.5|10954|10948|10955.5|10949.5|10952|10946|61
1622630400000|2021-06-02 10:40:00|10954.5|10948.5|10954|10948|10956.5|10950.5|10954|10948|17
1622630700000|2021-06-02 10:45:00|10954.5|10948.5|10952|10946|10954.5|10948.5|10951.5|10945.5|6
1622631000000|2021-06-02 10:50:00|10951.5|10945.5|10957.5|10951.5|10958.5|10952.5|10951.5|10945.5|147
1622631300000|2021-06-02 10:55:00|10957|10951|10958.5|10952.5|10959.5|10953.5|10956|10950|25
1622631600000|2021-06-02 11:00:00|10959|10953|10957|10951|10959.5|10953.5|10956.5|10950.5|13
1622631900000|2021-06-02 11:05:00|10956.5|10950.5|10955.5|10949.5|10958.5|10952.5|10954.5|10948.5|13
1622632200000|2021-06-02 11:10:00|10955|10949|10953.5|10947.5|10956.5|10950.5|10953.5|10947.5|20
1622632500000|2021-06-02 11:15:00|10954|10948|10950.5|10944.5|10954.5|10948.5|10949|10943|108
1622632800000|2021-06-02 11:20:00|10949.5|10943.5|10951.5|10945.5|10951.5|10945.5|10947.5|10941.5|90
1622633100000|2021-06-02 11:25:00|10952|10946|10948.5|10942.5|10952.5|10946.5|10947.5|10941.5|42
1622633400000|2021-06-02 11:30:00|10949.5|10943.5|10949|10943|10951.5|10945.5|10947.5|10941.5|37
1622633700000|2021-06-02 11:35:00|10949.5|10943.5|10948.5|10942.5|10951|10945|10947|10941|11
1622634000000|2021-06-02 11:40:00|10949|10943|10950.5|10944.5|10952|10946|10947.5|10941.5|56
1622634300000|2021-06-02 11:45:00|10951|10945|10955|10949|10956.5|10950.5|10950.5|10944.5|26
1622634600000|2021-06-02 11:50:00|10954.5|10948.5|10952.5|10946.5|10956.5|10950.5|10952|10946|27
1622634900000|2021-06-02 11:55:00|10953|10947|10953.5|10947.5|10955|10949|10952|10946|9
1622635200000|2021-06-02 12:00:00|10954.5|10948.5|10956|10950|10958.5|10952.5|10954.5|10948.5|90
1622635500000|2021-06-02 12:05:00|10955.5|10949.5|10957.5|10951.5|10957.5|10951.5|10954.5|10948.5|19
1622635800000|2021-06-02 12:10:00|10958|10952|10960.5|10954.5|10960.5|10954.5|10958|10952|38
1622636100000|2021-06-02 12:15:00|10961|10955|10963|10957|10963.5|10957.5|10960.5|10954.5|61
1622636400000|2021-06-02 12:20:00|10963.5|10957.5|10964.5|10958.5|10966.5|10960.5|10963.5|10957.5|56
1622636700000|2021-06-02 12:25:00|10964|10958|10965|10959|10969|10963|10963.5|10957.5|59
1622637000000|2021-06-02 12:30:00|10965.5|10959.5|10965|10959|10967.5|10961.5|10964.5|10958.5|20
1622637300000|2021-06-02 12:35:00|10964.5|10958.5|10960.5|10954.5|10965.5|10959.5|10960.5|10954.5|18
1622637600000|2021-06-02 12:40:00|10961|10955|10959.5|10953.5|10961|10955|10957.5|10951.5|66
1622637900000|2021-06-02 12:45:00|10960|10954|10963.5|10957.5|10963.5|10957.5|10959.5|10953.5|28
1622638200000|2021-06-02 12:50:00|10962.5|10956.5|10962.5|10956.5|10964.5|10958.5|10960.5|10954.5|75
1622638500000|2021-06-02 12:55:00|10963|10957|10960.5|10954.5|10963.5|10957.5|10960.5|10954.5|48
1622638800000|2021-06-02 13:00:00|10961|10955|10961.5|10955.5|10963.5|10957.5|10960.5|10954.5|54
1622639100000|2021-06-02 13:05:00|10961|10955|10963.5|10957.5|10964.5|10958.5|10961|10955|109
1622639400000|2021-06-02 13:10:00|10964|10958|10957|10951|10964.5|10958.5|10957|10951|49
1622639700000|2021-06-02 13:15:00|10957.5|10951.5|10957.5|10951.5|10959|10953|10954.5|10948.5|58
1622640000000|2021-06-02 13:20:00|10957|10951|10956.5|10950.5|10959.5|10953.5|10956|10950|53
1622640300000|2021-06-02 13:25:00|10957.5|10951.5|10956.5|10950.5|10957.5|10951.5|10955.5|10949.5|90
1622640600000|2021-06-02 13:30:00|10955.5|10949.5|10953.5|10947.5|10955.5|10949.5|10934.5|10928.5|725
1622640900000|2021-06-02 13:35:00|10954|10948|10956.5|10950.5|10963|10957|10952.5|10946.5|553
1622641200000|2021-06-02 13:40:00|10957|10951|10962.5|10956.5|10966|10960|10957|10951|260
1622641500000|2021-06-02 13:45:00|10962|10956|10967.5|10961.5|10969.5|10963.5|10962|10956|192
1622641800000|2021-06-02 13:50:00|10968|10962|10964.5|10958.5|10969.5|10963.5|10964.5|10958.5|142
1622642100000|2021-06-02 13:55:00|10965|10959|10962|10956|10966|10960|10957.5|10951.5|229
1622642400000|2021-06-02 14:00:00|10961.5|10955.5|10959.5|10953.5|10962.5|10956.5|10956|10950|175
1622642700000|2021-06-02 14:05:00|10960|10954|10963.5|10957.5|10965|10959|10953.5|10947.5|475
1622643000000|2021-06-02 14:10:00|10962.5|10956.5|10954.5|10948.5|10963.5|10957.5|10951|10945|309
1622643300000|2021-06-02 14:15:00|10955.5|10949.5|10960|10954|10962.5|10956.5|10954.5|10948.5|171
1622643600000|2021-06-02 14:20:00|10960.5|10954.5|10963.5|10957.5|10964|10958|10957.5|10951.5|133
1622643900000|2021-06-02 14:25:00|10964|10958|10965.5|10959.5|10967.5|10961.5|10961|10955|198
1622644200000|2021-06-02 14:30:00|10966|10960|10958.5|10952.5|10967.5|10961.5|10958.5|10952.5|165
1622644500000|2021-06-02 14:35:00|10959|10953|10957|10951|10960|10954|10955.5|10949.5|82
1622644800000|2021-06-02 14:40:00|10957.5|10951.5|10960.5|10954.5|10964|10958|10957.5|10951.5|28
1622645100000|2021-06-02 14:45:00|10961|10955|10962|10956|10963.5|10957.5|10960.5|10954.5|64
1622645400000|2021-06-02 14:50:00|10962.5|10956.5|10961.5|10955.5|10962.5|10956.5|10960.5|10954.5|61
1622645700000|2021-06-02 14:55:00|10961|10955|10961|10955|10963.5|10957.5|10956.5|10950.5|136
1622646000000|2021-06-02 15:00:00|10962|10956|10961|10955|10964|10958|10959|10953|150
1622646300000|2021-06-02 15:05:00|10962|10956|10962|10956|10962|10956|10959|10953|21
1622646600000|2021-06-02 15:10:00|10963|10957|10965|10959|10966|10960|10963|10957|59
1622646900000|2021-06-02 15:15:00|10966|10960|10966|10960|10969|10963|10964|10958|238
1622647200000|2021-06-02 15:20:00|10967|10961|10966|10960|10968|10962|10964|10958|135
1622647500000|2021-06-02 15:25:00|10967|10961|10972|10966|10974|10968|10966|10960|138
1622647800000|2021-06-02 15:30:00|10973|10967|10971|10965|10974|10968|10971|10965|198
1622648100000|2021-06-02 15:35:00|10972|10966|10973|10967|10974|10968|10970|10964|102
1622648400000|2021-06-02 15:40:00|10972|10966|10971|10965|10973|10967|10970|10964|109
1622648700000|2021-06-02 15:45:00|10970|10964|10964|10958|10970|10964|10963|10957|260
1622649000000|2021-06-02 15:50:00|10965|10959|10965|10959|10969|10963|10965|10959|39
1622649300000|2021-06-02 15:55:00|10964|10958|10965|10959|10966|10960|10964|10958|68
1622649600000|2021-06-02 16:00:00|10964|10958|10964|10958|10965|10959|10961|10955|72
1622649900000|2021-06-02 16:05:00|10965|10959|10963|10957|10965|10959|10963|10957|36
1622650200000|2021-06-02 16:10:00|10964|10958|10964|10958|10964|10958|10962|10956|24
1622650500000|2021-06-02 16:15:00|10965|10959|10962|10956|10965|10959|10961|10955|56
1622650800000|2021-06-02 16:20:00|10963|10957|10960|10954|10964|10958|10960|10954|39
1622651100000|2021-06-02 16:25:00|10959|10953|10960|10954|10960|10954|10956|10950|37
1622651400000|2021-06-02 16:30:00|10959|10953|10955|10949|10959|10953|10955|10949|94
1622651700000|2021-06-02 16:35:00|10956|10950|10956|10950|10957|10951|10954|10948|38
1622652000000|2021-06-02 16:40:00|10957|10951|10956|10950|10957|10951|10956|10950|17
1622652300000|2021-06-02 16:45:00|10957|10951|10958|10952|10959|10953|10957|10951|17
1622652600000|2021-06-02 16:50:00|10959|10953|10958|10952|10959|10953|10957|10951|36
1622652900000|2021-06-02 16:55:00|10957|10951|10955|10949|10958|10952|10952|10946|90
1622653200000|2021-06-02 17:00:00|10957|10951|10957|10951|10958|10952|10956|10950|32
1622653500000|2021-06-02 17:05:00|10958|10952|10957|10951|10959|10953|10956|10950|10
1622653800000|2021-06-02 17:10:00|10958|10952|10952|10946|10958|10952|10952|10946|35
1622654100000|2021-06-02 17:15:00|10951|10945|10953|10947|10953|10947|10951|10945|51
1622654400000|2021-06-02 17:20:00|10951|10945|10943|10937|10951|10945|10943|10937|83
1622654700000|2021-06-02 17:25:00|10942|10936|10946|10940|10946|10940|10942|10936|12
1622655000000|2021-06-02 17:30:00|10945|10939|10951|10945|10952|10946|10945|10939|39
1622655300000|2021-06-02 17:35:00|10950|10944|10953|10947|10953|10947|10950|10944|7
1622655600000|2021-06-02 17:40:00|10951|10945|10951|10945|10951|10945|10949|10943|25
1622655900000|2021-06-02 17:45:00|10953|10947|10947|10941|10954|10948|10944|10938|61
1622656200000|2021-06-02 17:50:00|10946|10940|10950|10944|10951|10945|10946|10940|39
1622656500000|2021-06-02 17:55:00|10948|10942|10948|10942|10950|10944|10948|10942|34
1622656800000|2021-06-02 18:00:00|10949|10943|10947|10941|10951|10945|10947|10941|99
1622657100000|2021-06-02 18:05:00|10946|10940|10946|10940|10952|10946|10944|10938|142
1622657400000|2021-06-02 18:10:00|10947|10941|10941|10935|10950|10944|10941|10935|84
1622657700000|2021-06-02 18:15:00|10942|10936|10947|10941|10948|10942|10942|10936|99
1622658000000|2021-06-02 18:20:00|10948|10942|10949|10943|10950|10944|10945|10939|51
1622658300000|2021-06-02 18:25:00|10950|10944|10947|10941|10951|10945|10947|10941|52
1622658600000|2021-06-02 18:30:00|10946|10940|10947|10941|10949|10943|10946|10940|64
1622658900000|2021-06-02 18:35:00|10946|10940|10949|10943|10949|10943|10944|10938|75
1622659200000|2021-06-02 18:40:00|10948|10942|10947|10941|10950|10944|10947|10941|49
1622659500000|2021-06-02 18:45:00|10948|10942|10952|10946|10952|10946|10948|10942|62
1622659800000|2021-06-02 18:50:00|10951|10945|10950|10944|10951|10945|10947|10941|52
1622660100000|2021-06-02 18:55:00|10951|10945|10957.7|10934.3|10957.7|10948|10944|10934.3|183
1622660400000|2021-06-02 19:00:00|10957.6|10934.2|10958.1|10934.7|10960.3|10936.9|10956.5|10933.1|0
1622660700000|2021-06-02 19:05:00|10958.2|10934.8|10959.8|10936.4|10960.1|10936.7|10958.2|10934.8|0
1622661000000|2021-06-02 19:10:00|10959.7|10936.3|10963.6|10940.2|10964.2|10940.8|10959.2|10935.8|0
1622661300000|2021-06-02 19:15:00|10964.1|10940.7|10963.2|10939.8|10964.2|10940.8|10962|10938.6|0
1622661600000|2021-06-02 19:20:00|10963.3|10939.9|10961.6|10938.2|10963.3|10939.9|10960.3|10936.9|0
1622661900000|2021-06-02 19:25:00|10961.7|10938.3|10961.4|10938|10962.2|10938.8|10961|10937.6|0
1622662200000|2021-06-02 19:30:00|10961.3|10937.9|10962.1|10938.7|10964.4|10941|10960.6|10937.2|0
1622662500000|2021-06-02 19:35:00|10962|10938.6|10962.2|10938.8|10962.4|10939|10957.6|10934.2|0
1622662800000|2021-06-02 19:40:00|10962.3|10938.9|10963.8|10940.4|10963.8|10940.4|10961.3|10937.9|0
1622663100000|2021-06-02 19:45:00|10963.7|10940.3|10965.1|10941.7|10965.2|10941.8|10963.7|10940.3|0
1622663400000|2021-06-02 19:50:00|10965.2|10941.8|10962.4|10939|10967.6|10944.2|10953.6|10930.2|0
1622663700000|2021-06-02 19:55:00|10962.3|10938.9|10974.2|10950.8|10974.2|10950.8|10960.2|10936.8|0
1622664000000|2021-06-02 20:00:00|10973.8|10950.4|10971.9|10948.5|10974.2|10950.8|10971.5|10948.1|0
1622664300000|2021-06-02 20:05:00|10972.4|10949|10972.4|10949|10972.4|10949|10970.6|10947.2|0
1622664600000|2021-06-02 20:10:00|10972.8|10949.4|10971.4|10948|10972.8|10949.4|10971|10947.6|0
1622664900000|2021-06-02 20:15:00|10971.3|10947.9|10971|10947.6|10971.3|10947.9|10970.6|10947.2|0
1622665200000|2021-06-02 20:20:00|10971.1|10947.7|10971.1|10947.7|10971.8|10948.4|10971.1|10947.7|0
1622665500000|2021-06-02 20:25:00|10971.2|10947.8|10971.1|10947.7|10971.4|10948|10970.7|10947.3|0
1622665800000|2021-06-02 20:30:00|10971.7|10948.3|10968.5|10945.1|10972.2|10948.8|10964.9|10941.5|0
1622666100000|2021-06-02 20:35:00|10969|10945.6|10969.4|10946|10969.4|10946|10967.2|10943.8|0
1622666400000|2021-06-02 20:40:00|10969|10945.6|10971.3|10947.9|10971.7|10948.3|10969|10945.6|0
1622666700000|2021-06-02 20:45:00|10970.8|10947.4|10971.3|10947.9|10971.3|10947.9|10970.3|10946.9|0
1622667000000|2021-06-02 20:50:00|10970.8|10947.4|10971.7|10948.3|10971.7|10948.3|10970.8|10947.4|0
1622667300000|2021-06-02 20:55:00|10971.3|10947.9|10974.6|10951.2|10975.2|10951.8|10970.8|10947.4|0
1622667600000|2021-06-02 21:00:00|10974.5|10951.1|10974|10950.6|10974.8|10951.4|10973.8|10950.4|0
1622667900000|2021-06-02 21:05:00|10973.8|10950.4|10973.8|10950.4|10974|10950.6|10973.6|10950.2|0
1622668500000|2021-06-02 21:15:00|10974.5|10951.1|10974.7|10951.3|10974.7|10951.3|10974.2|10950.8|0
1622668800000|2021-06-02 21:20:00|10974.8|10951.4|10974.7|10951.3|10974.9|10951.5|10974.7|10951.3|0
1622669100000|2021-06-02 21:25:00|10974.8|10951.4|10974.3|10950.9|10974.8|10951.4|10974.2|10950.8|0
1622669400000|2021-06-02 21:30:00|10974.4|10951|10974.4|10951|10974.4|10951|10974.4|10951|0
1622669700000|2021-06-02 21:35:00|10974.6|10951.2|10974.6|10951.2|10975.1|10951.7|10974.6|10951.2|0
1622670000000|2021-06-02 21:40:00|10974.4|10951|10974.6|10951.2|10974.6|10951.2|10974.4|10951|0
1622670300000|2021-06-02 21:45:00|10974.7|10951.3|10974.9|10951.5|10975|10951.6|10974.6|10951.2|0
1622670600000|2021-06-02 21:50:00|10975|10951.6|10975.6|10952.2|10975.7|10952.3|10974.9|10951.5|0
1622670900000|2021-06-02 21:55:00|10975.4|10952|10975.4|10952|10975.7|10952.3|10974.9|10951.5|0
1622671200000|2021-06-02 22:00:00|10977|10953.6|10976.3|10952.9|10978.1|10954.7|10974.5|10951.1|0
1622671500000|2021-06-02 22:05:00|10975.9|10952.5|10975|10951.6|10976.3|10952.9|10975|10951.6|0
1622671800000|2021-06-02 22:10:00|10975.4|10952|10974|10950.6|10975.9|10952.5|10973.8|10950.4|0
1622672100000|2021-06-02 22:15:00|10974.3|10950.9|10975|10951.6|10975.6|10952.2|10974.3|10950.9|0
1622672400000|2021-06-02 22:20:00|10975.4|10952|10976.1|10952.7|10976.3|10952.9|10974.5|10951.1|0
1622672700000|2021-06-02 22:25:00|10976.3|10952.9|10976.3|10952.9|10976.3|10952.9|10975.4|10952|0
1622673000000|2021-06-02 22:30:00|10976.8|10953.4|10975.4|10952|10976.8|10953.4|10975.4|10952|0
1622673300000|2021-06-02 22:35:00|10975|10951.6|10974.5|10951.1|10975.9|10952.5|10974.5|10951.1|0
1622673600000|2021-06-02 22:40:00|10975|10951.6|10974.5|10951.1|10975|10951.6|10974|10950.6|0
1622673900000|2021-06-02 22:45:00|10974|10950.6|10974|10950.6|10974.5|10951.1|10973.6|10950.2|0
1622674200000|2021-06-02 22:50:00|10974.3|10950.9|10974.5|10951.1|10974.7|10951.3|10974|10950.6|0
1622674500000|2021-06-02 22:55:00|10974.7|10951.3|10975|10951.6|10975|10951.6|10974.5|10951.1|0
1622674800000|2021-06-02 23:00:00|10974.5|10951.1|10973.6|10950.2|10975.4|10952|10973.6|10950.2|0
1622675100000|2021-06-02 23:05:00|10973.8|10950.4|10974|10950.6|10975.4|10952|10973.6|10950.2|0
1622675400000|2021-06-02 23:10:00|10974.3|10950.9|10974|10950.6|10974.5|10951.1|10973.6|10950.2|0
1622675700000|2021-06-02 23:15:00|10974.3|10950.9|10973.6|10950.2|10974.5|10951.1|10973.6|10950.2|0
1622676000000|2021-06-02 23:20:00|10973.8|10950.4|10974|10950.6|10975|10951.6|10973.6|10950.2|0
1622676300000|2021-06-02 23:25:00|10974.5|10951.1|10974.5|10951.1|10975|10951.6|10974|10950.6|0
1622676600000|2021-06-02 23:30:00|10974.7|10951.3|10975.9|10952.5|10975.9|10952.5|10974.5|10951.1|0
1622676900000|2021-06-02 23:35:00|10975.4|10952|10975.4|10952|10975.9|10952.5|10975.4|10952|0
1622677200000|2021-06-02 23:40:00|10975.6|10952.2|10975.9|10952.5|10976.1|10952.7|10975.4|10952|0
1622677500000|2021-06-02 23:45:00|10976.1|10952.7|10977.2|10953.8|10977.2|10953.8|10975.4|10952|0
1622677800000|2021-06-02 23:50:00|10977|10953.6|10976.8|10953.4|10977.7|10954.3|10976.3|10952.9|0
1622678100000|2021-06-02 23:55:00|10977|10953.6|10977.7|10954.3|10979|10955.6|10976.3|10952.9|0
1622678400000|2021-06-03 00:00:00|10978.1|10954.7|10980.4|10957|10982.2|10958.8|10976.3|10952.9|0
1622678700000|2021-06-03 00:05:00|10980.6|10957.2|10981.8|10958.4|10983.1|10959.7|10980.6|10957.2|0
1622679000000|2021-06-03 00:10:00|10982|10958.6|10981.8|10958.4|10982.7|10959.3|10981.5|10958.1|0
1622679300000|2021-06-03 00:15:00|10982|10958.6|10981.1|10957.7|10982.7|10959.3|10981.1|10957.7|0
1622679600000|2021-06-03 00:20:00|10981.2|10957.8|10980.6|10957.2|10982.9|10959.5|10979.1|10955.7|0
1622679900000|2021-06-03 00:25:00|10980.9|10957.5|10984.2|10960.8|10984.4|10961|10980.6|10957.2|0
1622680200000|2021-06-03 00:30:00|10984.3|10960.9|10984.4|10961|10986|10962.6|10984.2|10960.8|0
1622680500000|2021-06-03 00:35:00|10985.8|10962.4|10986|10962.6|10987.6|10964.2|10984.2|10960.8|0
1622680800000|2021-06-03 00:40:00|10987.3|10963.9|10986|10962.6|10987.6|10964.2|10985.8|10962.4|0
1622681100000|2021-06-03 00:45:00|10985.8|10962.4|10985.8|10962.4|10986|10962.6|10985.1|10961.7|0
1622681400000|2021-06-03 00:50:00|10985.9|10962.5|10987.6|10964.2|10987.8|10964.4|10985.6|10962.2|0
1622681700000|2021-06-03 00:55:00|10987.7|10964.3|10989.1|10965.7|10990|10966.6|10987.6|10964.2|0
1622682000000|2021-06-03 01:00:00|10989.2|10965.8|10986.9|10963.5|10989.2|10965.8|10985.3|10961.9|0
1622682300000|2021-06-03 01:05:00|10987|10963.6|10975.3|10951.9|10987.1|10963.7|10975.1|10951.7|0
1622682600000|2021-06-03 01:10:00|10975.1|10951.7|10970.3|10946.9|10975.6|10952.2|10970.1|10946.7|0
1622682900000|2021-06-03 01:15:00|10970.1|10946.7|10944|10938|10970.1|10963|10935|10929|1012
1622683200000|2021-06-03 01:20:00|10945|10939|10954|10948|10963|10957|10944|10938|523
1622683500000|2021-06-03 01:25:00|10955|10949|10974|10968|10975|10969|10953|10947|422
1622683800000|2021-06-03 01:30:00|10972|10966|10949|10943|10981|10975|10944|10938|2294
1622684100000|2021-06-03 01:35:00|10948|10942|10987|10981|10990|10984|10947|10941|1519
1622684400000|2021-06-03 01:40:00|10986|10980|10977|10971|10987|10981|10959|10953|975
1622684700000|2021-06-03 01:45:00|10976|10970|10967|10961|10982|10976|10963|10957|858
1622685000000|2021-06-03 01:50:00|10966|10960|10956|10950|10969|10963|10943|10937|1044
1622685300000|2021-06-03 01:55:00|10957|10951|10969|10963|10973|10967|10950|10944|707
1622685600000|2021-06-03 02:00:00|10968|10962|10977|10971|10980|10974|10962|10956|624
1622685900000|2021-06-03 02:05:00|10976|10970|10980|10974|10992|10986|10976|10970|573
1622686200000|2021-06-03 02:10:00|10981|10975|10986|10980|10995|10989|10979|10973|700
1622686500000|2021-06-03 02:15:00|10985|10979|10989|10983|10989|10983|10977|10971|528
1622686800000|2021-06-03 02:20:00|10987|10981|10966|10960|10991|10985|10966|10960|887
1622687100000|2021-06-03 02:25:00|10967|10961|10957|10951|10970|10964|10957|10951|612
1622687400000|2021-06-03 02:30:00|10958|10952|10959|10953|10968|10962|10951|10945|503
1622687700000|2021-06-03 02:35:00|10958|10952|10949|10943|10961|10955|10943|10937|476
1622688000000|2021-06-03 02:40:00|10950|10944|10957|10951|10964|10958|10949|10943|403
1622688300000|2021-06-03 02:45:00|10958|10952|10946|10940|10964|10958|10945|10939|538
1622688600000|2021-06-03 02:50:00|10947|10941|10949|10943|10954|10948|10941|10935|589
1622688900000|2021-06-03 02:55:00|10951|10945|10948|10942|10965|10959|10948|10942|2458
1622689200000|2021-06-03 03:00:00|10949|10943|10954|10948|10956|10950|10947|10941|279
1622689500000|2021-06-03 03:05:00|10953|10947|10944|10938|10953|10947|10939|10933|626
1622689800000|2021-06-03 03:10:00|10943|10937|10945|10939|10948|10942|10931|10925|656
1622690100000|2021-06-03 03:15:00|10946|10940|10945|10939|10949|10943|10941|10935|363
1622690400000|2021-06-03 03:20:00|10946|10940|10939|10933|10947|10941|10935|10929|318
1622690700000|2021-06-03 03:25:00|10937|10931|10925|10919|10939|10933|10925|10919|360
1622691000000|2021-06-03 03:30:00|10924|10918|10914|10908|10930|10924|10912|10906|551
1622691300000|2021-06-03 03:35:00|10915|10909|10915|10909|10920|10914|10912|10906|271
1622691600000|2021-06-03 03:40:00|10913|10907|10918|10912|10921|10915|10913|10907|225
1622691900000|2021-06-03 03:45:00|10919|10913|10916|10910|10920|10914|10912|10906|317
1622692200000|2021-06-03 03:50:00|10915|10909|10925|10919|10925|10919|10914|10908|172
1622692500000|2021-06-03 03:55:00|10924|10918|10921|10915|10926|10920|10918|10912|240
1622692800000|2021-06-03 04:00:00|10932.5|10909.1|10932.9|10909.5|10933.2|10909.8|10932.5|10909.1|1
1622693100000|2021-06-03 04:05:00|10932.8|10909.4|10932.9|10909.5|10933|10909.6|10932.7|10909.3|0
1622693400000|2021-06-03 04:10:00|10932.7|10909.3|10933.3|10909.9|10933.3|10909.9|10932.7|10909.3|0
1622693700000|2021-06-03 04:15:00|10933.1|10909.7|10933.3|10909.9|10933.3|10909.9|10932.9|10909.5|0
1622694000000|2021-06-03 04:20:00|10933.4|10910|10934.9|10911.5|10935.1|10911.7|10933.3|10909.9|0
1622694300000|2021-06-03 04:25:00|10934.6|10911.2|10933.1|10909.7|10934.9|10911.5|10932.9|10909.5|0
1622694600000|2021-06-03 04:30:00|10932.9|10909.5|10933|10909.6|10933.3|10909.9|10932.7|10909.3|0
1622694900000|2021-06-03 04:35:00|10932.8|10909.4|10934.6|10911.2|10934.6|10911.2|10932.8|10909.4|0
1622695200000|2021-06-03 04:40:00|10934.4|10911|10932.8|10909.4|10934.6|10911.2|10932.8|10909.4|0
1622695500000|2021-06-03 04:45:00|10932.3|10908.9|10932.6|10909.2|10932.6|10909.2|10932.3|10908.9|0
1622695800000|2021-06-03 04:50:00|10932.7|10909.3|10934.1|10910.7|10934.1|10910.7|10932.6|10909.2|0
1622696100000|2021-06-03 04:55:00|10933.9|10910.5|10932.3|10908.9|10934.1|10910.7|10932.3|10908.9|0
1622696400000|2021-06-03 05:00:00|10932.1|10908.7|10928|10922|10932.1|10925|10910|10904|1072
1622696700000|2021-06-03 05:05:00|10927|10921|10920|10914|10927|10921|10915|10909|497
1622697000000|2021-06-03 05:10:00|10919|10913|10924|10918|10927|10921|10919|10913|353
1622697300000|2021-06-03 05:15:00|10925|10919|10925|10919|10928|10922|10921|10915|247
1622697600000|2021-06-03 05:20:00|10924|10918|10925|10919|10931|10925|10917|10911|445
1622697900000|2021-06-03 05:25:00|10924|10918|10915|10909|10927|10921|10915|10909|255
1622698200000|2021-06-03 05:30:00|10914|10908|10905|10899|10916|10910|10895|10889|809
1622698500000|2021-06-03 05:35:00|10904|10898|10905|10899|10911|10905|10904|10898|326
1622698800000|2021-06-03 05:40:00|10904|10898|10903|10897|10905|10899|10899|10893|267
1622699100000|2021-06-03 05:45:00|10902|10896|10903|10897|10906|10900|10897|10891|320
1622699400000|2021-06-03 05:50:00|10902|10896|10897|10891|10903|10897|10896|10890|542
1622699700000|2021-06-03 05:55:00|10898|10892|10908|10902|10910|10904|10897|10891|416
1622700000000|2021-06-03 06:00:00|10907|10901|10906|10900|10911|10905|10906|10900|240
1622700300000|2021-06-03 06:05:00|10905|10899|10901|10895|10905|10899|10897|10891|339
1622700600000|2021-06-03 06:10:00|10902|10896|10897|10891|10904|10898|10894|10888|531
1622700900000|2021-06-03 06:15:00|10896|10890|10883|10877|10896|10890|10882|10876|644
1622701200000|2021-06-03 06:20:00|10884|10878|10886|10880|10889|10883|10884|10878|822
1622701500000|2021-06-03 06:25:00|10885|10879|10874|10868|10885|10879|10872|10866|807
1622701800000|2021-06-03 06:30:00|10873|10867|10864|10858|10874|10868|10861|10855|1017
1622702100000|2021-06-03 06:35:00|10863|10857|10868|10862|10870|10864|10861|10855|633
1622702400000|2021-06-03 06:40:00|10867|10861|10855|10849|10867|10861|10847|10841|2005
1622702700000|2021-06-03 06:45:00|10856|10850|10832|10826|10857|10851|10831|10825|1335
1622703000000|2021-06-03 06:50:00|10833|10827|10842|10836|10844|10838|10831|10825|1068
1622703300000|2021-06-03 06:55:00|10843|10837|10844|10838|10848|10842|10838|10832|895
1622703600000|2021-06-03 07:00:00|10843|10837|10838|10832|10847|10841|10836|10830|681
1622703900000|2021-06-03 07:05:00|10839|10833|10839|10833|10845|10839|10838|10832|696
1622704200000|2021-06-03 07:10:00|10838|10832|10840|10834|10842|10836|10836|10830|531
1622704500000|2021-06-03 07:15:00|10839|10833|10840|10834|10846|10840|10838|10832|736
1622704800000|2021-06-03 07:20:00|10839|10833|10839|10833|10843|10837|10836|10830|662
1622705100000|2021-06-03 07:25:00|10840|10834|10839|10833|10842|10836|10834|10828|882
1622705400000|2021-06-03 07:30:00|10838|10832|10840|10834|10842|10836|10838|10832|632
1622705700000|2021-06-03 07:35:00|10841|10835|10837|10831|10841|10835|10832|10826|887
1622706000000|2021-06-03 07:40:00|10836|10830|10839|10833|10840|10834|10831|10825|612
1622706300000|2021-06-03 07:45:00|10840|10834|10839|10833|10842|10836|10837|10831|613
1622706600000|2021-06-03 07:50:00|10838|10832|10832|10826|10839|10833|10829|10823|1059
1622706900000|2021-06-03 07:55:00|10833|10827|10836|10830|10838|10832|10832|10826|1221
1622707200000|2021-06-03 08:00:00|10834.8|10828.8|10831.8|10825.8|10837.8|10831.8|10829.8|10823.8|1179
1622707500000|2021-06-03 08:05:00|10830.8|10824.8|10847.8|10841.8|10847.8|10841.8|10830.8|10824.8|1904
1622707800000|2021-06-03 08:10:00|10848.8|10842.8|10837.8|10831.8|10848.8|10842.8|10837.8|10831.8|1261
1622708100000|2021-06-03 08:15:00|10838.8|10832.8|10842.8|10836.8|10845.8|10839.8|10837.8|10831.8|628
1622708400000|2021-06-03 08:20:00|10843.8|10837.8|10841.8|10835.8|10844.8|10838.8|10840.8|10834.8|757
1622708700000|2021-06-03 08:25:00|10842.8|10836.8|10841.8|10835.8|10849.8|10843.8|10838.8|10832.8|984
1622709000000|2021-06-03 08:30:00|10853.7|10830.3|10857|10833.6|10857.2|10833.8|10850.6|10827.2|0
1622709300000|2021-06-03 08:35:00|10856.4|10833|10859.1|10835.7|10860.8|10837.4|10855.5|10832.1|0
1622709600000|2021-06-03 08:40:00|10859|10835.6|10859.7|10836.3|10859.9|10836.5|10857.3|10833.9|0
1622709900000|2021-06-03 08:45:00|10859.5|10836.1|10857.8|10834.4|10859.7|10836.3|10855.3|10831.9|0
1622710200000|2021-06-03 08:50:00|10857.1|10833.7|10859.3|10835.9|10860.8|10837.4|10856.2|10832.8|0
1622710500000|2021-06-03 08:55:00|10859.5|10836.1|10857.3|10833.9|10859.5|10836.1|10857.3|10833.9|0
1622710800000|2021-06-03 09:00:00|10857.2|10833.8|10855.1|10831.7|10857.5|10834.1|10853.7|10830.3|0
1622711100000|2021-06-03 09:05:00|10853.8|10830.4|10852.9|10829.5|10855.5|10832.1|10852.9|10829.5|0
1622711400000|2021-06-03 09:10:00|10852.6|10829.2|10848.9|10825.5|10852.9|10829.5|10848.9|10825.5|0
1622711700000|2021-06-03 09:15:00|10843.3|10837.3|10838.3|10832.3|10846.3|10840.3|10837.8|10831.8|127
1622712000000|2021-06-03 09:20:00|10836.8|10830.8|10841.8|10835.8|10842.3|10836.3|10833.8|10827.8|183
1622712300000|2021-06-03 09:25:00|10841.3|10835.3|10843.8|10837.8|10843.8|10837.8|10837.3|10831.3|120
1622712600000|2021-06-03 09:30:00|10844.3|10838.3|10845.8|10839.8|10845.8|10839.8|10842.3|10836.3|55
1622712900000|2021-06-03 09:35:00|10846.3|10840.3|10849.3|10843.3|10849.3|10843.3|10845.3|10839.3|42
1622713200000|2021-06-03 09:40:00|10848.8|10842.8|10851.8|10845.8|10852.3|10846.3|10848.8|10842.8|78
1622713500000|2021-06-03 09:45:00|10851.3|10845.3|10851.8|10845.8|10853.3|10847.3|10850.3|10844.3|50
1622713800000|2021-06-03 09:50:00|10852.3|10846.3|10849.3|10843.3|10852.3|10846.3|10848.3|10842.3|37
1622714100000|2021-06-03 09:55:00|10848.8|10842.8|10850.3|10844.3|10851.3|10845.3|10848.3|10842.3|17
1622714400000|2021-06-03 10:00:00|10849.8|10843.8|10851.8|10845.8|10854.8|10848.8|10849.3|10843.3|35
1622714700000|2021-06-03 10:05:00|10852.3|10846.3|10839.8|10833.8|10853.3|10847.3|10839.8|10833.8|108
1622715000000|2021-06-03 10:10:00|10839.3|10833.3|10836.8|10830.8|10839.3|10833.3|10832.3|10826.3|376
1622715300000|2021-06-03 10:15:00|10836.3|10830.3|10839.3|10833.3|10839.8|10833.8|10834.8|10828.8|50
1622715600000|2021-06-03 10:20:00|10839.8|10833.8|10840.8|10834.8|10841.8|10835.8|10838.3|10832.3|58
1622715900000|2021-06-03 10:25:00|10841.3|10835.3|10838.3|10832.3|10842.3|10836.3|10837.8|10831.8|37
1622716200000|2021-06-03 10:30:00|10838.8|10832.8|10831.3|10825.3|10841.8|10835.8|10829.3|10823.3|73
1622716500000|2021-06-03 10:35:00|10830.8|10824.8|10823.8|10817.8|10832.8|10826.8|10823.3|10817.3|97
1622716800000|2021-06-03 10:40:00|10823.3|10817.3|10827.3|10821.3|10827.3|10821.3|10821.3|10815.3|150
1622717100000|2021-06-03 10:45:00|10827.8|10821.8|10827.8|10821.8|10831.8|10825.8|10826.3|10820.3|51
1622717400000|2021-06-03 10:50:00|10827.3|10821.3|10826.8|10820.8|10827.8|10821.8|10824.3|10818.3|20
1622717700000|2021-06-03 10:55:00|10827.3|10821.3|10818.8|10812.8|10827.3|10821.3|10814.3|10808.3|219
1622718000000|2021-06-03 11:00:00|10819.3|10813.3|10806.3|10800.3|10820.8|10814.8|10802.8|10796.8|143
1622718300000|2021-06-03 11:05:00|10807.3|10801.3|10811.3|10805.3|10813.3|10807.3|10807.3|10801.3|148
1622718600000|2021-06-03 11:10:00|10811.8|10805.8|10815.3|10809.3|10815.8|10809.8|10809.3|10803.3|73
1622718900000|2021-06-03 11:15:00|10815.8|10809.8|10812.8|10806.8|10816.8|10810.8|10812.8|10806.8|29
1622719200000|2021-06-03 11:20:00|10812.3|10806.3|10812.3|10806.3|10814.3|10808.3|10809.3|10803.3|95
1622719500000|2021-06-03 11:25:00|10811.8|10805.8|10812.3|10806.3|10817.8|10811.8|10811.8|10805.8|117
1622719800000|2021-06-03 11:30:00|10811.8|10805.8|10813.3|10807.3|10813.3|10807.3|10808.3|10802.3|64
1622720100000|2021-06-03 11:35:00|10812.8|10806.8|10817.8|10811.8|10821.3|10815.3|10811.3|10805.3|95
1622720400000|2021-06-03 11:40:00|10818.3|10812.3|10818.3|10812.3|10819.8|10813.8|10816.3|10810.3|62
1622720700000|2021-06-03 11:45:00|10818.8|10812.8|10807.8|10801.8|10818.8|10812.8|10805.3|10799.3|141
1622721000000|2021-06-03 11:50:00|10807.3|10801.3|10809.8|10803.8|10809.8|10803.8|10804.3|10798.3|47
1622721300000|2021-06-03 11:55:00|10810.3|10804.3|10810.8|10804.8|10812.3|10806.3|10807.8|10801.8|31
1622721600000|2021-06-03 12:00:00|10810.3|10804.3|10806.8|10800.8|10813.3|10807.3|10802.8|10796.8|76
1622721900000|2021-06-03 12:05:00|10807.3|10801.3|10804.8|10798.8|10810.3|10804.3|10804.8|10798.8|99
1622722200000|2021-06-03 12:10:00|10804.3|10798.3|10807.3|10801.3|10807.8|10801.8|10801.8|10795.8|110
1622722500000|2021-06-03 12:15:00|10806.8|10800.8|10806.3|10800.3|10807.3|10801.3|10795.8|10789.8|227
1622722800000|2021-06-03 12:20:00|10806.8|10800.8|10804.8|10798.8|10810.3|10804.3|10803.3|10797.3|55
1622723100000|2021-06-03 12:25:00|10804.3|10798.3|10805.3|10799.3|10806.3|10800.3|10798.8|10792.8|54
1622723400000|2021-06-03 12:30:00|10804.8|10798.8|10799.3|10793.3|10805.3|10799.3|10797.3|10791.3|120
1622723700000|2021-06-03 12:35:00|10799.8|10793.8|10810.3|10804.3|10810.8|10804.8|10797.3|10791.3|78
1622724000000|2021-06-03 12:40:00|10809.8|10803.8|10814.8|10808.8|10816.3|10810.3|10806.3|10800.3|82
1622724300000|2021-06-03 12:45:00|10814.3|10808.3|10812.3|10806.3|10819.3|10813.3|10811.8|10805.8|91
1622724600000|2021-06-03 12:50:00|10812.8|10806.8|10812.3|10806.3|10813.3|10807.3|10810.8|10804.8|31
1622724900000|2021-06-03 12:55:00|10812.8|10806.8|10810.3|10804.3|10814.3|10808.3|10808.8|10802.8|58
1622725200000|2021-06-03 13:00:00|10810.8|10804.8|10811.8|10805.8|10813.8|10807.8|10807.3|10801.3|99
1622725500000|2021-06-03 13:05:00|10811.3|10805.3|10809.8|10803.8|10813.8|10807.8|10806.8|10800.8|78
1622725800000|2021-06-03 13:10:00|10809.3|10803.3|10812.8|10806.8|10813.8|10807.8|10809.3|10803.3|104
1622726100000|2021-06-03 13:15:00|10813.3|10807.3|10810.3|10804.3|10815.8|10809.8|10810.3|10804.3|46
1622726400000|2021-06-03 13:20:00|10810.8|10804.8|10813.3|10807.3|10813.3|10807.3|10810.3|10804.3|39
1622726700000|2021-06-03 13:25:00|10813.8|10807.8|10809.8|10803.8|10813.8|10807.8|10808.3|10802.3|98
1622727000000|2021-06-03 13:30:00|10810.3|10804.3|10822.8|10816.8|10823.8|10817.8|10808.3|10802.3|424
1622727300000|2021-06-03 13:35:00|10823.3|10817.3|10803.8|10797.8|10823.8|10817.8|10799.3|10793.3|364
1622727600000|2021-06-03 13:40:00|10803.3|10797.3|10793.3|10787.3|10811.8|10805.8|10793.3|10787.3|342
1622727900000|2021-06-03 13:45:00|10792.8|10786.8|10783.8|10777.8|10801.8|10795.8|10783.3|10777.3|497
1622728200000|2021-06-03 13:50:00|10784.3|10778.3|10799.8|10793.8|10802.8|10796.8|10784.3|10778.3|540
1622728500000|2021-06-03 13:55:00|10799.3|10793.3|10803.3|10797.3|10806.8|10800.8|10797.8|10791.8|230
1622728800000|2021-06-03 14:00:00|10803.8|10797.8|10816.8|10810.8|10817.3|10811.3|10800.8|10794.8|269
1622729100000|2021-06-03 14:05:00|10816.3|10810.3|10822.8|10816.8|10824.8|10818.8|10812.8|10806.8|265
1622729400000|2021-06-03 14:10:00|10823.3|10817.3|10823.8|10817.8|10826.8|10820.8|10822.8|10816.8|238
1622729700000|2021-06-03 14:15:00|10824.3|10818.3|10816.3|10810.3|10824.3|10818.3|10805.8|10799.8|641
1622730000000|2021-06-03 14:20:00|10815.3|10809.3|10819.8|10813.8|10824.3|10818.3|10812.8|10806.8|348
1622730300000|2021-06-03 14:25:00|10819.3|10813.3|10813.8|10807.8|10824.3|10818.3|10812.8|10806.8|148
1622730600000|2021-06-03 14:30:00|10814.3|10808.3|10816.8|10810.8|10820.8|10814.8|10809.8|10803.8|85
1622730900000|2021-06-03 14:35:00|10817.3|10811.3|10808.8|10802.8|10820.3|10814.3|10806.3|10800.3|150
1622731200000|2021-06-03 14:40:00|10809.8|10803.8|10810.8|10804.8|10813.3|10807.3|10805.3|10799.3|219
1622731500000|2021-06-03 14:45:00|10811.3|10805.3|10823.3|10817.3|10826.3|10820.3|10805.3|10799.3|428
1622731800000|2021-06-03 14:50:00|10823.8|10817.8|10823.8|10817.8|10829.3|10823.3|10821.8|10815.8|281
1622732100000|2021-06-03 14:55:00|10824.3|10818.3|10829.8|10823.8|10830.8|10824.8|10822.3|10816.3|420
1622732400000|2021-06-03 15:00:00|10830.8|10824.8|10831.8|10825.8|10832.8|10826.8|10825.8|10819.8|201
1622732700000|2021-06-03 15:05:00|10832.8|10826.8|10832.8|10826.8|10837.8|10831.8|10828.8|10822.8|309
1622733000000|2021-06-03 15:10:00|10829.8|10823.8|10825.8|10819.8|10831.8|10825.8|10823.8|10817.8|165
1622733300000|2021-06-03 15:15:00|10826.8|10820.8|10826.8|10820.8|10830.8|10824.8|10821.8|10815.8|389
1622733600000|2021-06-03 15:20:00|10827.8|10821.8|10824.8|10818.8|10830.8|10824.8|10819.8|10813.8|520
1622733900000|2021-06-03 15:25:00|10825.8|10819.8|10826.8|10820.8|10830.8|10824.8|10822.8|10816.8|328
1622734200000|2021-06-03 15:30:00|10825.8|10819.8|10816.8|10810.8|10826.8|10820.8|10815.8|10809.8|256
1622734500000|2021-06-03 15:35:00|10815.8|10809.8|10816.8|10810.8|10822.8|10816.8|10814.8|10808.8|175
1622734800000|2021-06-03 15:40:00|10818.8|10812.8|10819.8|10813.8|10820.8|10814.8|10816.8|10810.8|51
1622735100000|2021-06-03 15:45:00|10816.8|10810.8|10811.8|10805.8|10818.8|10812.8|10810.8|10804.8|78
1622735400000|2021-06-03 15:50:00|10809.8|10803.8|10805.8|10799.8|10811.8|10805.8|10804.8|10798.8|96
1622735700000|2021-06-03 15:55:00|10806.8|10800.8|10807.8|10801.8|10807.8|10801.8|10804.8|10798.8|53
1622736000000|2021-06-03 16:00:00|10809.8|10803.8|10806.8|10800.8|10809.8|10803.8|10805.8|10799.8|79
1622736300000|2021-06-03 16:05:00|10809.8|10803.8|10811.8|10805.8|10812.8|10806.8|10807.8|10801.8|31
1622736600000|2021-06-03 16:10:00|10810.8|10804.8|10811.8|10805.8|10814.8|10808.8|10808.8|10802.8|194
1622736900000|2021-06-03 16:15:00|10810.8|10804.8|10805.8|10799.8|10810.8|10804.8|10805.8|10799.8|39
1622737200000|2021-06-03 16:20:00|10804.8|10798.8|10799.8|10793.8|10804.8|10798.8|10799.8|10793.8|127
1622737500000|2021-06-03 16:25:00|10798.8|10792.8|10809.8|10803.8|10809.8|10803.8|10798.8|10792.8|78
1622737800000|2021-06-03 16:30:00|10808.8|10802.8|10807.8|10801.8|10808.8|10802.8|10805.8|10799.8|32
1622738100000|2021-06-03 16:35:00|10808.8|10802.8|10812.8|10806.8|10812.8|10806.8|10807.8|10801.8|29
1622738400000|2021-06-03 16:40:00|10811.8|10805.8|10812.8|10806.8|10812.8|10806.8|10809.8|10803.8|13
1622738700000|2021-06-03 16:45:00|10811.8|10805.8|10809.8|10803.8|10811.8|10805.8|10804.8|10798.8|130
1622739000000|2021-06-03 16:50:00|10807.8|10801.8|10805.8|10799.8|10809.8|10803.8|10804.8|10798.8|38
1622739300000|2021-06-03 16:55:00|10806.8|10800.8|10810.8|10804.8|10810.8|10804.8|10802.8|10796.8|61
1622739600000|2021-06-03 17:00:00|10807.8|10801.8|10810.8|10804.8|10811.8|10805.8|10807.8|10801.8|34
1622739900000|2021-06-03 17:05:00|10809.8|10803.8|10809.8|10803.8|10810.8|10804.8|10796.8|10790.8|201
1622740200000|2021-06-03 17:10:00|10810.8|10804.8|10809.8|10803.8|10814.8|10808.8|10809.8|10803.8|86
1622740500000|2021-06-03 17:15:00|10810.8|10804.8|10808.8|10802.8|10810.8|10804.8|10807.8|10801.8|30
1622740800000|2021-06-03 17:20:00|10807.8|10801.8|10812.8|10806.8|10812.8|10806.8|10806.8|10800.8|45
1622741100000|2021-06-03 17:25:00|10813.8|10807.8|10814.8|10808.8|10814.8|10808.8|10809.8|10803.8|50
1622741400000|2021-06-03 17:30:00|10813.8|10807.8|10820.8|10814.8|10820.8|10814.8|10811.8|10805.8|98
1622741700000|2021-06-03 17:35:00|10819.8|10813.8|10817.8|10811.8|10820.8|10814.8|10817.8|10811.8|69
1622742000000|2021-06-03 17:40:00|10816.8|10810.8|10814.8|10808.8|10821.8|10815.8|10813.8|10807.8|52
1622742300000|2021-06-03 17:45:00|10815.8|10809.8|10811.8|10805.8|10818.8|10812.8|10811.8|10805.8|52
1622742600000|2021-06-03 17:50:00|10813.8|10807.8|10812.8|10806.8|10815.8|10809.8|10811.8|10805.8|32
1622742900000|2021-06-03 17:55:00|10815.8|10809.8|10812.8|10806.8|10816.8|10810.8|10812.8|10806.8|44
1622743200000|2021-06-03 18:00:00|10814.8|10808.8|10813.8|10807.8|10814.8|10808.8|10811.8|10805.8|30
1622743500000|2021-06-03 18:05:00|10814.8|10808.8|10812.8|10806.8|10815.8|10809.8|10812.8|10806.8|19
1622743800000|2021-06-03 18:10:00|10813.8|10807.8|10811.8|10805.8|10813.8|10807.8|10810.8|10804.8|13
1622744100000|2021-06-03 18:15:00|10810.8|10804.8|10807.8|10801.8|10810.8|10804.8|10804.8|10798.8|77
1622744400000|2021-06-03 18:20:00|10808.8|10802.8|10808.8|10802.8|10810.8|10804.8|10807.8|10801.8|28
1622744700000|2021-06-03 18:25:00|10807.8|10801.8|10801.8|10795.8|10807.8|10801.8|10801.8|10795.8|214
1622745000000|2021-06-03 18:30:00|10802.8|10796.8|10802.8|10796.8|10805.8|10799.8|10802.8|10796.8|40
1622745300000|2021-06-03 18:35:00|10803.8|10797.8|10800.8|10794.8|10803.8|10797.8|10800.8|10794.8|45
1622745600000|2021-06-03 18:40:00|10801.8|10795.8|10801.8|10795.8|10803.8|10797.8|10799.8|10793.8|32
1622745900000|2021-06-03 18:45:00|10802.8|10796.8|10801.8|10795.8|10802.8|10796.8|10798.8|10792.8|118
1622746200000|2021-06-03 18:50:00|10800.8|10794.8|10795.8|10789.8|10800.8|10794.8|10794.8|10788.8|175
1622746500000|2021-06-03 18:55:00|10796.8|10790.8|10803.8|10780.4|10803.9|10791.8|10792.8|10780.4|69
1622746800000|2021-06-03 19:00:00|10803.9|10780.5|10802.7|10779.3|10804.6|10781.2|10802.5|10779.1|0
1622747100000|2021-06-03 19:05:00|10802.6|10779.2|10804.1|10780.7|10804.1|10780.7|10801.6|10778.2|0
1622747400000|2021-06-03 19:10:00|10804|10780.6|10806.8|10783.4|10806.9|10783.5|10803.3|10779.9|0
1622747700000|2021-06-03 19:15:00|10806.7|10783.3|10804|10780.6|10808.2|10784.8|10804|10780.6|0
1622748000000|2021-06-03 19:20:00|10803.9|10780.5|10810.7|10787.3|10812.1|10788.7|10803|10779.6|0
1622748300000|2021-06-03 19:25:00|10810.8|10787.4|10809|10785.6|10810.8|10787.4|10807.5|10784.1|0
1622748600000|2021-06-03 19:30:00|10809.7|10786.3|10812.5|10789.1|10812.6|10789.2|10809.5|10786.1|0
1622748900000|2021-06-03 19:35:00|10812.4|10789|10813.7|10790.3|10814.5|10791.1|10810.3|10786.9|0
1622749200000|2021-06-03 19:40:00|10813.8|10790.4|10810.4|10787|10813.8|10790.4|10809.9|10786.5|0
1622749500000|2021-06-03 19:45:00|10810.3|10786.9|10806|10782.6|10810.4|10787|10803.5|10780.1|0
1622749800000|2021-06-03 19:50:00|10806.3|10782.9|10805.7|10782.3|10807.1|10783.7|10804.4|10781|0
1622750100000|2021-06-03 19:55:00|10805.9|10782.5|10807.4|10784|10811.5|10788.1|10804.1|10780.7|0
1622750400000|2021-06-03 20:00:00|10808.3|10784.9|10806.5|10783.1|10809.2|10785.8|10803.8|10780.4|0
1622750700000|2021-06-03 20:05:00|10806|10782.6|10806|10782.6|10806.5|10783.1|10803.8|10780.4|0
1622751000000|2021-06-03 20:10:00|10805.6|10782.2|10804.9|10781.5|10807.8|10784.4|10804.2|10780.8|0
1622751300000|2021-06-03 20:15:00|10804.8|10781.4|10804.8|10781.4|10805.2|10781.8|10804.2|10780.8|0
1622751600000|2021-06-03 20:20:00|10805|10781.6|10804.4|10781|10805.3|10781.9|10804.3|10780.9|0
1622751900000|2021-06-03 20:25:00|10804.2|10780.8|10804.2|10780.8|10804.3|10780.9|10804|10780.6|0
1622752200000|2021-06-03 20:30:00|10804.5|10781.1|10807.1|10783.7|10808|10784.6|10804.5|10781.1|0
1622752500000|2021-06-03 20:35:00|10806.7|10783.3|10808|10784.6|10808.5|10785.1|10806.7|10783.3|0
1622752800000|2021-06-03 20:40:00|10808.5|10785.1|10807.6|10784.2|10808.5|10785.1|10807.6|10784.2|0
1622753100000|2021-06-03 20:45:00|10808|10784.6|10807.6|10784.2|10808.5|10785.1|10805.3|10781.9|0
1622753400000|2021-06-03 20:50:00|10807.1|10783.7|10807.6|10784.2|10808|10784.6|10806.2|10782.8|0
1622753700000|2021-06-03 20:55:00|10808|10784.6|10808.4|10785|10808.9|10785.5|10806.2|10782.8|0
1622754000000|2021-06-03 21:00:00|10808.1|10784.7|10808.3|10784.9|10808.4|10785|10807.7|10784.3|0
1622754300000|2021-06-03 21:05:00|10808.4|10785|10808.3|10784.9|10809|10785.6|10807.9|10784.5|0
1622754600000|2021-06-03 21:10:00|10808.8|10785.4|10807.9|10784.5|10808.8|10785.4|10807.9|10784.5|0
1622754900000|2021-06-03 21:15:00|10808|10784.6|10808|10784.6|10808|10784.6|10807.9|10784.5|0
1622755200000|2021-06-03 21:20:00|10808.1|10784.7|10808.1|10784.7|10808.1|10784.7|10808.1|10784.7|0
1622755500000|2021-06-03 21:25:00|10808|10784.6|10808.1|10784.7|10808.1|10784.7|10808|10784.6|0
1622756100000|2021-06-03 21:35:00|10808.5|10785.1|10809.2|10785.8|10809.8|10786.4|10808.5|10785.1|0
1622756400000|2021-06-03 21:40:00|10809.4|10786|10809.2|10785.8|10809.4|10786|10808.5|10785.1|0
1622756700000|2021-06-03 21:45:00|10809.1|10785.7|10809.1|10785.7|10809.1|10785.7|10809.1|10785.7|0
1622757000000|2021-06-03 21:50:00|10809|10785.6|10810.4|10787|10810.4|10787|10808.8|10785.4|0
1622757300000|2021-06-03 21:55:00|10810.5|10787.1|10810.4|10787|10810.5|10787.1|10810.4|10787|0
1622757600000|2021-06-03 22:00:00|10810.1|10786.7|10813.5|10790.1|10814.3|10790.9|10810.1|10786.7|0
1622757900000|2021-06-03 22:05:00|10813|10789.6|10813|10789.6|10813.9|10790.5|10811.2|10787.8|0
1622758200000|2021-06-03 22:10:00|10813.5|10790.1|10812.1|10788.7|10814.3|10790.9|10812.1|10788.7|0
1622758500000|2021-06-03 22:15:00|10812.6|10789.2|10812.6|10789.2|10813|10789.6|10811.7|10788.3|0
1622758800000|2021-06-03 22:20:00|10812.8|10789.4|10810.8|10787.4|10813|10789.6|10810.3|10786.9|0
1622759100000|2021-06-03 22:25:00|10810.5|10787.1|10808.5|10785.1|10810.5|10787.1|10807.6|10784.2|0
1622759400000|2021-06-03 22:30:00|10809|10785.6|10805.8|10782.4|10809|10785.6|10805.4|10782|0
1622759700000|2021-06-03 22:35:00|10805.6|10782.2|10811.2|10787.8|10811.7|10788.3|10804.9|10781.5|0
1622760000000|2021-06-03 22:40:00|10811.6|10788.2|10810.7|10787.3|10812.1|10788.7|10810.3|10786.9|0
1622760300000|2021-06-03 22:45:00|10810.3|10786.9|10813|10789.6|10813|10789.6|10810.3|10786.9|0
1622760600000|2021-06-03 22:50:00|10812.5|10789.1|10813.9|10790.5|10813.9|10790.5|10812.5|10789.1|0
1622760900000|2021-06-03 22:55:00|10813.6|10790.2|10814.3|10790.9|10814.3|10790.9|10813.4|10790|0
1622761200000|2021-06-03 23:00:00|10813.9|10790.5|10811.6|10788.2|10816.1|10792.7|10811.2|10787.8|0
1622761500000|2021-06-03 23:05:00|10811.8|10788.4|10811.2|10787.8|10813|10789.6|10811.2|10787.8|0
1622761800000|2021-06-03 23:10:00|10811.4|10788|10810.3|10786.9|10811.6|10788.2|10808|10784.6|0
1622762100000|2021-06-03 23:15:00|10810.5|10787.1|10811.6|10788.2|10812.1|10788.7|10810.3|10786.9|0
1622762400000|2021-06-03 23:20:00|10811.2|10787.8|10809.8|10786.4|10811.6|10788.2|10809.8|10786.4|0
1622762700000|2021-06-03 23:25:00|10810|10786.6|10808.9|10785.5|10810.7|10787.3|10808.9|10785.5|0
1622763000000|2021-06-03 23:30:00|10808.5|10785.1|10808|10784.6|10809.8|10786.4|10807.1|10783.7|0
1622763300000|2021-06-03 23:35:00|10807.8|10784.4|10807.6|10784.2|10808.5|10785.1|10807.1|10783.7|0
1622763600000|2021-06-03 23:40:00|10807.3|10783.9|10807.3|10783.9|10807.8|10784.4|10806|10782.6|0
1622763900000|2021-06-03 23:45:00|10807.6|10784.2|10806.9|10783.5|10808.2|10784.8|10806|10782.6|0
1622764200000|2021-06-03 23:50:00|10806.7|10783.3|10806|10782.6|10806.7|10783.3|10804.7|10781.3|0
1622764500000|2021-06-03 23:55:00|10805.8|10782.4|10805.5|10782.1|10806|10782.6|10804.2|10780.8|0
1622764800000|2021-06-04 00:00:00|10806|10782.6|10803.1|10779.7|10806|10782.6|10802.3|10778.9|0
1622765100000|2021-06-04 00:05:00|10803.4|10780|10800.5|10777.1|10806.3|10782.9|10800.5|10777.1|0
1622765400000|2021-06-04 00:10:00|10800.9|10777.5|10799.1|10775.7|10801.4|10778|10798.2|10774.8|0
1622765700000|2021-06-04 00:15:00|10798.9|10775.5|10792.9|10769.5|10799.1|10775.7|10792.7|10769.3|0
1622766000000|2021-06-04 00:20:00|10793.1|10769.7|10796.2|10772.8|10797.3|10773.9|10793.1|10769.7|0
1622766300000|2021-06-04 00:25:00|10796|10772.6|10796.6|10773.2|10797.7|10774.3|10794.8|10771.4|0
1622766600000|2021-06-04 00:30:00|10796.4|10773|10790.6|10767.2|10796.4|10773|10788.4|10765|0
1622766900000|2021-06-04 00:35:00|10790.5|10767.1|10796.6|10773.2|10798.3|10774.9|10790.5|10767.1|0
1622767200000|2021-06-04 00:40:00|10796.7|10773.3|10796.6|10773.2|10797|10773.6|10794.4|10771|0
1622767500000|2021-06-04 00:45:00|10796.5|10773.1|10800.8|10777.4|10802.8|10779.4|10796.4|10773|0
1622767800000|2021-06-04 00:50:00|10801|10777.6|10799.9|10776.5|10803.2|10779.8|10799.7|10776.3|0
1622768100000|2021-06-04 00:55:00|10800.6|10777.2|10799.9|10776.5|10801.7|10778.3|10798.4|10775|0
1622768400000|2021-06-04 01:00:00|10798.6|10775.2|10800.8|10777.4|10800.8|10777.4|10798.1|10774.7|0
1622768700000|2021-06-04 01:05:00|10800.6|10777.2|10800.6|10777.2|10800.6|10777.2|10798.6|10775.2|0
1622769000000|2021-06-04 01:10:00|10800.5|10777.1|10802.6|10779.2|10802.6|10779.2|10800.4|10777|0
1622769300000|2021-06-04 01:15:00|10802.4|10779|10779.8|10773.8|10802.4|10789.8|10768.8|10762.8|1560
1622769600000|2021-06-04 01:20:00|10778.8|10772.8|10776.8|10770.8|10787.8|10781.8|10775.8|10769.8|820
1622769900000|2021-06-04 01:25:00|10775.8|10769.8|10769.8|10763.8|10776.8|10770.8|10761.8|10755.8|1004
1622770200000|2021-06-04 01:30:00|10773.8|10767.8|10756.8|10750.8|10778.8|10772.8|10748.8|10742.8|2914
1622770500000|2021-06-04 01:35:00|10754.8|10748.8|10770.8|10764.8|10776.8|10770.8|10747.8|10741.8|1740
1622770800000|2021-06-04 01:40:00|10769.8|10763.8|10803.8|10797.8|10803.8|10797.8|10762.8|10756.8|1741
1622771100000|2021-06-04 01:45:00|10802.8|10796.8|10797.8|10791.8|10811.8|10805.8|10793.8|10787.8|1221
1622771400000|2021-06-04 01:50:00|10796.8|10790.8|10793.8|10787.8|10803.8|10797.8|10789.8|10783.8|797
1622771700000|2021-06-04 01:55:00|10795.8|10789.8|10805.8|10799.8|10818.8|10812.8|10793.8|10787.8|1132
1622772000000|2021-06-04 02:00:00|10804.8|10798.8|10815.8|10809.8|10822.8|10816.8|10801.8|10795.8|1050
1622772300000|2021-06-04 02:05:00|10816.8|10810.8|10805.8|10799.8|10816.8|10810.8|10801.8|10795.8|723
1622772600000|2021-06-04 02:10:00|10804.8|10798.8|10819.8|10813.8|10819.8|10813.8|10802.8|10796.8|772
1622772900000|2021-06-04 02:15:00|10820.8|10814.8|10827.8|10821.8|10827.8|10821.8|10809.8|10803.8|909
1622773200000|2021-06-04 02:20:00|10826.8|10820.8|10839.8|10833.8|10840.8|10834.8|10826.8|10820.8|688
1622773500000|2021-06-04 02:25:00|10840.8|10834.8|10827.8|10821.8|10843.8|10837.8|10823.8|10817.8|875
1622773800000|2021-06-04 02:30:00|10826.8|10820.8|10830.8|10824.8|10837.8|10831.8|10825.8|10819.8|502
1622774100000|2021-06-04 02:35:00|10831.8|10825.8|10830.8|10824.8|10844.8|10838.8|10829.8|10823.8|666
1622774400000|2021-06-04 02:40:00|10831.8|10825.8|10822.8|10816.8|10834.8|10828.8|10821.8|10815.8|467
1622774700000|2021-06-04 02:45:00|10821.8|10815.8|10821.8|10815.8|10827.8|10821.8|10818.8|10812.8|500
1622775000000|2021-06-04 02:50:00|10822.8|10816.8|10821.8|10815.8|10827.8|10821.8|10815.8|10809.8|383
1622775300000|2021-06-04 02:55:00|10820.8|10814.8|10818.8|10812.8|10822.8|10816.8|10813.8|10807.8|529
1622775600000|2021-06-04 03:00:00|10819.8|10813.8|10816.8|10810.8|10826.8|10820.8|10813.8|10807.8|462
1622775900000|2021-06-04 03:05:00|10815.8|10809.8|10817.8|10811.8|10820.8|10814.8|10811.8|10805.8|483
1622776200000|2021-06-04 03:10:00|10816.8|10810.8|10821.8|10815.8|10823.8|10817.8|10813.8|10807.8|621
1622776500000|2021-06-04 03:15:00|10820.8|10814.8|10809.8|10803.8|10823.8|10817.8|10809.8|10803.8|375
1622776800000|2021-06-04 03:20:00|10808.8|10802.8|10815.8|10809.8|10815.8|10809.8|10806.8|10800.8|388
1622777100000|2021-06-04 03:25:00|10816.8|10810.8|10832.8|10826.8|10834.8|10828.8|10809.8|10803.8|746
1622777400000|2021-06-04 03:30:00|10831.8|10825.8|10840.8|10834.8|10842.8|10836.8|10828.8|10822.8|568
1622777700000|2021-06-04 03:35:00|10839.8|10833.8|10857.8|10851.8|10857.8|10851.8|10839.8|10833.8|1001
1622778000000|2021-06-04 03:40:00|10858.8|10852.8|10859.8|10853.8|10863.8|10857.8|10853.8|10847.8|780
1622778300000|2021-06-04 03:45:00|10860.8|10854.8|10860.8|10854.8|10863.8|10857.8|10855.8|10849.8|513
1622778600000|2021-06-04 03:50:00|10861.8|10855.8|10861.8|10855.8|10863.8|10857.8|10856.8|10850.8|468
1622778900000|2021-06-04 03:55:00|10862.8|10856.8|10858.8|10852.8|10865.8|10859.8|10853.8|10847.8|666
1622779200000|2021-06-04 04:00:00|10864.1|10840.7|10863.7|10840.3|10864.1|10840.7|10863.6|10840.2|0
1622779500000|2021-06-04 04:05:00|10863.5|10840.1|10863.5|10840.1|10863.7|10840.3|10863.2|10839.8|0
1622779800000|2021-06-04 04:10:00|10863.3|10839.9|10863.2|10839.8|10863.5|10840.1|10863.2|10839.8|0
1622780100000|2021-06-04 04:15:00|10863.3|10839.9|10863.2|10839.8|10863.7|10840.3|10863|10839.6|0
1622780400000|2021-06-04 04:20:00|10863.5|10840.1|10863.7|10840.3|10865.5|10842.1|10863.2|10839.8|0
1622780700000|2021-06-04 04:25:00|10863.6|10840.2|10863.5|10840.1|10863.7|10840.3|10863.2|10839.8|0
1622781000000|2021-06-04 04:30:00|10863.7|10840.3|10865.2|10841.8|10865.3|10841.9|10863.2|10839.8|0
1622781300000|2021-06-04 04:35:00|10865.5|10842.1|10863.8|10840.4|10867|10843.6|10863.6|10840.2|0
1622781600000|2021-06-04 04:40:00|10863.7|10840.3|10861.7|10838.3|10863.8|10840.4|10861.3|10837.9|0
1622781900000|2021-06-04 04:45:00|10861.8|10838.4|10861.7|10838.3|10863.3|10839.9|10861.3|10837.9|0
1622782200000|2021-06-04 04:50:00|10861.8|10838.4|10862.2|10838.8|10863.7|10840.3|10861.7|10838.3|0
1622782500000|2021-06-04 04:55:00|10862|10838.6|10862|10838.6|10863.7|10840.3|10862|10838.6|0
1622782800000|2021-06-04 05:00:00|10862.2|10838.8|10827.8|10821.8|10862.2|10841.8|10823.8|10817.8|1899
1622783100000|2021-06-04 05:05:00|10826.8|10820.8|10804.8|10798.8|10831.8|10825.8|10804.8|10798.8|1230
1622783400000|2021-06-04 05:10:00|10805.8|10799.8|10831.8|10825.8|10833.8|10827.8|10804.8|10798.8|1088
1622783700000|2021-06-04 05:15:00|10830.8|10824.8|10846.8|10840.8|10852.8|10846.8|10830.8|10824.8|1054
1622784000000|2021-06-04 05:20:00|10847.8|10841.8|10855.8|10849.8|10857.8|10851.8|10846.8|10840.8|805
1622784300000|2021-06-04 05:25:00|10856.8|10850.8|10845.8|10839.8|10857.8|10851.8|10834.8|10828.8|943
1622784600000|2021-06-04 05:30:00|10846.8|10840.8|10836.8|10830.8|10850.8|10844.8|10836.8|10830.8|602
1622784900000|2021-06-04 05:35:00|10835.8|10829.8|10827.8|10821.8|10839.8|10833.8|10823.8|10817.8|506
1622785200000|2021-06-04 05:40:00|10826.8|10820.8|10814.8|10808.8|10829.8|10823.8|10814.8|10808.8|494
1622785500000|2021-06-04 05:45:00|10815.8|10809.8|10806.8|10800.8|10815.8|10809.8|10805.8|10799.8|797
1622785800000|2021-06-04 05:50:00|10805.8|10799.8|10793.8|10787.8|10809.8|10803.8|10790.8|10784.8|755
1622786100000|2021-06-04 05:55:00|10792.8|10786.8|10789.8|10783.8|10794.8|10788.8|10786.8|10780.8|623
1622786400000|2021-06-04 06:00:00|10788.8|10782.8|10790.8|10784.8|10798.8|10792.8|10786.8|10780.8|663
1622786700000|2021-06-04 06:05:00|10791.8|10785.8|10793.8|10787.8|10797.8|10791.8|10790.8|10784.8|474
1622787000000|2021-06-04 06:10:00|10791.8|10785.8|10807.8|10801.8|10808.8|10802.8|10790.8|10784.8|447
1622787300000|2021-06-04 06:15:00|10808.8|10802.8|10804.8|10798.8|10811.8|10805.8|10802.8|10796.8|511
1622787600000|2021-06-04 06:20:00|10805.8|10799.8|10790.8|10784.8|10808.8|10802.8|10788.8|10782.8|628
1622787900000|2021-06-04 06:25:00|10791.8|10785.8|10798.8|10792.8|10800.8|10794.8|10790.8|10784.8|655
1622788200000|2021-06-04 06:30:00|10797.8|10791.8|10802.8|10796.8|10805.8|10799.8|10797.8|10791.8|662
1622788500000|2021-06-04 06:35:00|10801.8|10795.8|10808.8|10802.8|10810.8|10804.8|10800.8|10794.8|487
1622788800000|2021-06-04 06:40:00|10809.8|10803.8|10814.8|10808.8|10818.8|10812.8|10807.8|10801.8|567
1622789100000|2021-06-04 06:45:00|10815.8|10809.8|10813.8|10807.8|10823.8|10817.8|10813.8|10807.8|697
1622789400000|2021-06-04 06:50:00|10814.8|10808.8|10822.8|10816.8|10822.8|10816.8|10811.8|10805.8|538
1622789700000|2021-06-04 06:55:00|10821.8|10815.8|10819.8|10813.8|10822.8|10816.8|10817.8|10811.8|329
1622790000000|2021-06-04 07:00:00|10817.8|10811.8|10822.8|10816.8|10823.8|10817.8|10812.8|10806.8|624
1622790300000|2021-06-04 07:05:00|10821.8|10815.8|10822.8|10816.8|10826.8|10820.8|10819.8|10813.8|401
1622790600000|2021-06-04 07:10:00|10821.8|10815.8|10821.8|10815.8|10825.8|10819.8|10820.8|10814.8|383
1622790900000|2021-06-04 07:15:00|10822.8|10816.8|10817.8|10811.8|10822.8|10816.8|10816.8|10810.8|459
1622791200000|2021-06-04 07:20:00|10818.8|10812.8|10817.8|10811.8|10818.8|10812.8|10814.8|10808.8|387
1622791500000|2021-06-04 07:25:00|10816.8|10810.8|10811.8|10805.8|10816.8|10810.8|10810.8|10804.8|580
1622791800000|2021-06-04 07:30:00|10812.8|10806.8|10810.8|10804.8|10820.8|10814.8|10809.8|10803.8|794
1622792100000|2021-06-04 07:35:00|10808.8|10802.8|10808.8|10802.8|10815.8|10809.8|10808.8|10802.8|423
1622792400000|2021-06-04 07:40:00|10809.8|10803.8|10809.8|10803.8|10812.8|10806.8|10805.8|10799.8|447
1622792700000|2021-06-04 07:45:00|10810.8|10804.8|10813.8|10807.8|10816.8|10810.8|10806.8|10800.8|691
1622793000000|2021-06-04 07:50:00|10814.8|10808.8|10813.8|10807.8|10817.8|10811.8|10809.8|10803.8|581
1622793300000|2021-06-04 07:55:00|10814.8|10808.8|10822.8|10816.8|10824.8|10818.8|10814.8|10808.8|1201
1622793600000|2021-06-04 08:00:00|10822.7|10816.7|10822.7|10816.7|10826.7|10820.7|10821.7|10815.7|996
1622793900000|2021-06-04 08:05:00|10821.7|10815.7|10821.7|10815.7|10826.7|10820.7|10816.7|10810.7|1210
1622794200000|2021-06-04 08:10:00|10820.7|10814.7|10817.7|10811.7|10822.7|10816.7|10816.7|10810.7|1273
1622794500000|2021-06-04 08:15:00|10818.7|10812.7|10822.7|10816.7|10825.7|10819.7|10816.7|10810.7|787
1622794800000|2021-06-04 08:20:00|10821.7|10815.7|10821.7|10815.7|10824.7|10818.7|10817.7|10811.7|1017
1622795100000|2021-06-04 08:25:00|10822.7|10816.7|10823.7|10817.7|10827.7|10821.7|10820.7|10814.7|1474
1622795400000|2021-06-04 08:30:00|10831.9|10808.5|10829.5|10806.1|10833.7|10810.3|10829.3|10805.9|0
1622795700000|2021-06-04 08:35:00|10829.6|10806.2|10829.1|10805.7|10831.5|10808.1|10827.5|10804.1|0
1622796000000|2021-06-04 08:40:00|10828.8|10805.4|10827.3|10803.9|10829.1|10805.7|10825.5|10802.1|0
1622796300000|2021-06-04 08:45:00|10827.2|10803.8|10826.2|10802.8|10830.2|10806.8|10825.7|10802.3|0
1622796600000|2021-06-04 08:50:00|10826.3|10802.9|10826.4|10803|10827.7|10804.3|10823.8|10800.4|0
1622796900000|2021-06-04 08:55:00|10826.3|10802.9|10826.4|10803|10828.6|10805.2|10824.4|10801|0
1622797200000|2021-06-04 09:00:00|10826.6|10803.2|10828.2|10804.8|10830.2|10806.8|10826.2|10802.8|0
1622797500000|2021-06-04 09:05:00|10828|10804.6|10829.5|10806.1|10829.5|10806.1|10824.9|10801.5|0
1622797800000|2021-06-04 09:10:00|10829.4|10806|10830.6|10807.2|10832.8|10809.4|10829.3|10805.9|0
1622798100000|2021-06-04 09:15:00|10829.3|10805.9|10812.7|10806.7|10831|10816.2|10811.2|10805.2|106
1622798400000|2021-06-04 09:20:00|10812.2|10806.2|10806.7|10800.7|10812.2|10806.2|10803.7|10797.7|141
1622798700000|2021-06-04 09:25:00|10807.2|10801.2|10804.2|10798.2|10810.2|10804.2|10804.2|10798.2|67
1622799000000|2021-06-04 09:30:00|10804.7|10798.7|10807.7|10801.7|10809.7|10803.7|10804.7|10798.7|55
1622799300000|2021-06-04 09:35:00|10807.2|10801.2|10810.2|10804.2|10810.2|10804.2|10805.2|10799.2|33
1622799600000|2021-06-04 09:40:00|10810.7|10804.7|10810.7|10804.7|10812.7|10806.7|10808.2|10802.2|32
1622799900000|2021-06-04 09:45:00|10811.2|10805.2|10815.2|10809.2|10815.7|10809.7|10809.2|10803.2|28
1622800200000|2021-06-04 09:50:00|10815.7|10809.7|10816.7|10810.7|10817.7|10811.7|10815.2|10809.2|33
1622800500000|2021-06-04 09:55:00|10816.2|10810.2|10816.7|10810.7|10819.7|10813.7|10816.2|10810.2|27
1622800800000|2021-06-04 10:00:00|10816.2|10810.2|10819.2|10813.2|10819.7|10813.7|10816.2|10810.2|12
1622801100000|2021-06-04 10:05:00|10818.7|10812.7|10819.7|10813.7|10821.2|10815.2|10817.7|10811.7|63
1622801400000|2021-06-04 10:10:00|10819.2|10813.2|10820.2|10814.2|10821.2|10815.2|10817.2|10811.2|3
1622801700000|2021-06-04 10:15:00|10819.7|10813.7|10817.2|10811.2|10821.2|10815.2|10815.2|10809.2|21
1622802000000|2021-06-04 10:20:00|10817.7|10811.7|10820.2|10814.2|10820.7|10814.7|10816.7|10810.7|22
1622802300000|2021-06-04 10:25:00|10820.7|10814.7|10819.2|10813.2|10820.7|10814.7|10818.2|10812.2|43
1622802600000|2021-06-04 10:30:00|10818.7|10812.7|10809.7|10803.7|10818.7|10812.7|10808.2|10802.2|61
1622802900000|2021-06-04 10:35:00|10809.2|10803.2|10814.2|10808.2|10814.7|10808.7|10809.2|10803.2|29
1622803200000|2021-06-04 10:40:00|10814.7|10808.7|10815.2|10809.2|10816.7|10810.7|10813.7|10807.7|73
1622803500000|2021-06-04 10:45:00|10814.2|10808.2|10815.2|10809.2|10817.2|10811.2|10814.2|10808.2|30
1622803800000|2021-06-04 10:50:00|10815.7|10809.7|10813.2|10807.2|10816.2|10810.2|10813.2|10807.2|14
1622804100000|2021-06-04 10:55:00|10812.7|10806.7|10815.7|10809.7|10816.2|10810.2|10812.2|10806.2|18
1622804400000|2021-06-04 11:00:00|10815.2|10809.2|10821.2|10815.2|10821.2|10815.2|10815.2|10809.2|41
1622804700000|2021-06-04 11:05:00|10822.2|10816.2|10819.2|10813.2|10824.7|10818.7|10819.2|10813.2|35
1622805000000|2021-06-04 11:10:00|10819.7|10813.7|10822.2|10816.2|10823.2|10817.2|10818.7|10812.7|29
1622805300000|2021-06-04 11:15:00|10821.7|10815.7|10822.7|10816.7|10823.2|10817.2|10820.7|10814.7|6
1622805600000|2021-06-04 11:20:00|10823.2|10817.2|10825.2|10819.2|10826.7|10820.7|10821.2|10815.2|32
1622805900000|2021-06-04 11:25:00|10824.7|10818.7|10825.2|10819.2|10826.2|10820.2|10824.2|10818.2|2
1622806200000|2021-06-04 11:30:00|10825.7|10819.7|10824.2|10818.2|10827.2|10821.2|10824.2|10818.2|11
1622806500000|2021-06-04 11:35:00|10824.7|10818.7|10823.2|10817.2|10826.7|10820.7|10823.2|10817.2|12
1622806800000|2021-06-04 11:40:00|10823.7|10817.7|10820.7|10814.7|10824.7|10818.7|10820.2|10814.2|32
1622807100000|2021-06-04 11:45:00|10820.2|10814.2|10820.7|10814.7|10823.2|10817.2|10820.2|10814.2|79
1622807400000|2021-06-04 11:50:00|10820.2|10814.2|10821.2|10815.2|10824.2|10818.2|10819.2|10813.2|148
1622807700000|2021-06-04 11:55:00|10821.7|10815.7|10821.7|10815.7|10822.2|10816.2|10818.2|10812.2|33
1622808000000|2021-06-04 12:00:00|10821.2|10815.2|10823.7|10817.7|10825.2|10819.2|10820.7|10814.7|64
1622808300000|2021-06-04 12:05:00|10823.2|10817.2|10821.2|10815.2|10826.2|10820.2|10821.2|10815.2|49
1622808600000|2021-06-04 12:10:00|10821.7|10815.7|10822.2|10816.2|10823.2|10817.2|10821.2|10815.2|35
1622808900000|2021-06-04 12:15:00|10821.7|10815.7|10825.2|10819.2|10825.7|10819.7|10821.2|10815.2|101
1622809200000|2021-06-04 12:20:00|10824.7|10818.7|10823.2|10817.2|10824.7|10818.7|10821.2|10815.2|24
1622809500000|2021-06-04 12:25:00|10823.7|10817.7|10821.2|10815.2|10824.2|10818.2|10820.2|10814.2|98
1622809800000|2021-06-04 12:30:00|10821.7|10815.7|10862.2|10856.2|10864.2|10858.2|10821.7|10815.7|705
1622810100000|2021-06-04 12:35:00|10862.7|10856.7|10840.2|10834.2|10862.7|10856.7|10836.7|10830.7|366
1622810400000|2021-06-04 12:40:00|10839.7|10833.7|10852.2|10846.2|10853.7|10847.7|10837.2|10831.2|91
1622810700000|2021-06-04 12:45:00|10853.2|10847.2|10852.7|10846.7|10855.2|10849.2|10848.7|10842.7|101
1622811000000|2021-06-04 12:50:00|10852.2|10846.2|10856.7|10850.7|10858.2|10852.2|10850.7|10844.7|115
1622811300000|2021-06-04 12:55:00|10856.2|10850.2|10862.7|10856.7|10864.7|10858.7|10855.7|10849.7|133
1622811600000|2021-06-04 13:00:00|10863.2|10857.2|10864.7|10858.7|10868.2|10862.2|10860.7|10854.7|203
1622811900000|2021-06-04 13:05:00|10865.2|10859.2|10862.2|10856.2|10867.2|10861.2|10862.2|10856.2|144
1622812200000|2021-06-04 13:10:00|10862.7|10856.7|10858.7|10852.7|10865.7|10859.7|10857.2|10851.2|137
1622812500000|2021-06-04 13:15:00|10859.2|10853.2|10860.2|10854.2|10863.7|10857.7|10859.2|10853.2|43
1622812800000|2021-06-04 13:20:00|10860.7|10854.7|10862.2|10856.2|10864.2|10858.2|10859.7|10853.7|69
1622813100000|2021-06-04 13:25:00|10861.7|10855.7|10863.2|10857.2|10864.7|10858.7|10860.2|10854.2|50
1622813400000|2021-06-04 13:30:00|10863.7|10857.7|10864.2|10858.2|10867.7|10861.7|10854.2|10848.2|745
1622813700000|2021-06-04 13:35:00|10864.7|10858.7|10864.2|10858.2|10867.2|10861.2|10862.2|10856.2|335
1622814000000|2021-06-04 13:40:00|10864.7|10858.7|10867.2|10861.2|10868.7|10862.7|10860.2|10854.2|466
1622814300000|2021-06-04 13:45:00|10867.7|10861.7|10867.2|10861.2|10874.2|10868.2|10865.7|10859.7|447
1622814600000|2021-06-04 13:50:00|10868.2|10862.2|10866.7|10860.7|10871.2|10865.2|10865.2|10859.2|298
1622814900000|2021-06-04 13:55:00|10866.2|10860.2|10870.7|10864.7|10875.2|10869.2|10866.2|10860.2|346
1622815200000|2021-06-04 14:00:00|10871.2|10865.2|10875.2|10869.2|10877.7|10871.7|10871.2|10865.2|219
1622815500000|2021-06-04 14:05:00|10874.7|10868.7|10875.7|10869.7|10877.7|10871.7|10874.2|10868.2|252
1622815800000|2021-06-04 14:10:00|10876.2|10870.2|10869.7|10863.7|10879.2|10873.2|10869.2|10863.2|244
1622816100000|2021-06-04 14:15:00|10869.2|10863.2|10867.2|10861.2|10873.2|10867.2|10867.2|10861.2|168
1622816400000|2021-06-04 14:20:00|10867.7|10861.7|10872.2|10866.2|10872.7|10866.7|10864.7|10858.7|145
1622816700000|2021-06-04 14:25:00|10872.7|10866.7|10872.2|10866.2|10874.2|10868.2|10869.7|10863.7|105
1622817000000|2021-06-04 14:30:00|10872.7|10866.7|10872.2|10866.2|10876.2|10870.2|10871.2|10865.2|100
1622817300000|2021-06-04 14:35:00|10872.7|10866.7|10871.7|10865.7|10874.7|10868.7|10871.2|10865.2|67
1622817600000|2021-06-04 14:40:00|10872.2|10866.2|10866.2|10860.2|10874.7|10868.7|10866.2|10860.2|113
1622817900000|2021-06-04 14:45:00|10866.7|10860.7|10873.7|10867.7|10876.2|10870.2|10866.7|10860.7|147
1622818200000|2021-06-04 14:50:00|10873.2|10867.2|10868.2|10862.2|10875.2|10869.2|10867.7|10861.7|159
1622818500000|2021-06-04 14:55:00|10868.7|10862.7|10868.7|10862.7|10869.7|10863.7|10866.2|10860.2|62
1622818800000|2021-06-04 15:00:00|10867.7|10861.7|10868.7|10862.7|10869.7|10863.7|10867.7|10861.7|47
1622819100000|2021-06-04 15:05:00|10870.7|10864.7|10867.7|10861.7|10872.7|10866.7|10866.7|10860.7|129
1622819400000|2021-06-04 15:10:00|10866.7|10860.7|10864.7|10858.7|10868.7|10862.7|10864.7|10858.7|147
1622819700000|2021-06-04 15:15:00|10865.7|10859.7|10870.7|10864.7|10871.7|10865.7|10865.7|10859.7|231
1622820000000|2021-06-04 15:20:00|10869.7|10863.7|10871.7|10865.7|10871.7|10865.7|10868.7|10862.7|204
1622820300000|2021-06-04 15:25:00|10870.7|10864.7|10873.7|10867.7|10873.7|10867.7|10866.7|10860.7|300
1622820600000|2021-06-04 15:30:00|10874.7|10868.7|10872.7|10866.7|10875.7|10869.7|10870.7|10864.7|189
1622820900000|2021-06-04 15:35:00|10871.7|10865.7|10874.7|10868.7|10874.7|10868.7|10869.7|10863.7|130
1622821200000|2021-06-04 15:40:00|10873.7|10867.7|10876.7|10870.7|10877.7|10871.7|10873.7|10867.7|59
1622821500000|2021-06-04 15:45:00|10877.7|10871.7|10874.7|10868.7|10878.7|10872.7|10873.7|10867.7|73
1622821800000|2021-06-04 15:50:00|10873.7|10867.7|10871.7|10865.7|10875.7|10869.7|10871.7|10865.7|39
1622822100000|2021-06-04 15:55:00|10872.7|10866.7|10872.7|10866.7|10874.7|10868.7|10871.7|10865.7|75
1622822400000|2021-06-04 16:00:00|10873.7|10867.7|10871.7|10865.7|10873.7|10867.7|10871.7|10865.7|43
1622822700000|2021-06-04 16:05:00|10870.7|10864.7|10874.7|10868.7|10876.7|10870.7|10870.7|10864.7|65
1622823000000|2021-06-04 16:10:00|10875.7|10869.7|10878.7|10872.7|10878.7|10872.7|10875.7|10869.7|44
1622823300000|2021-06-04 16:15:00|10877.7|10871.7|10878.7|10872.7|10878.7|10872.7|10875.7|10869.7|58
1622823600000|2021-06-04 16:20:00|10877.7|10871.7|10877.7|10871.7|10878.7|10872.7|10877.7|10871.7|23
1622823900000|2021-06-04 16:25:00|10878.7|10872.7|10882.7|10876.7|10882.7|10876.7|10878.7|10872.7|134
1622824200000|2021-06-04 16:30:00|10881.7|10875.7|10882.7|10876.7|10884.7|10878.7|10880.7|10874.7|78
1622824500000|2021-06-04 16:35:00|10881.7|10875.7|10882.7|10876.7|10883.7|10877.7|10880.7|10874.7|42
1622824800000|2021-06-04 16:40:00|10881.7|10875.7|10880.7|10874.7|10884.7|10878.7|10880.7|10874.7|34
1622825100000|2021-06-04 16:45:00|10879.7|10873.7|10878.7|10872.7|10881.7|10875.7|10876.7|10870.7|100
1622825400000|2021-06-04 16:50:00|10877.7|10871.7|10875.7|10869.7|10877.7|10871.7|10875.7|10869.7|60
1622825700000|2021-06-04 16:55:00|10874.7|10868.7|10876.7|10870.7|10876.7|10870.7|10873.7|10867.7|63
1622826000000|2021-06-04 17:00:00|10875.7|10869.7|10876.7|10870.7|10879.7|10873.7|10875.7|10869.7|65
1622826300000|2021-06-04 17:05:00|10877.7|10871.7|10876.7|10870.7|10878.7|10872.7|10876.7|10870.7|15
1622826600000|2021-06-04 17:10:00|10877.7|10871.7|10878.7|10872.7|10879.7|10873.7|10876.7|10870.7|24
1622826900000|2021-06-04 17:15:00|10877.7|10871.7|10881.7|10875.7|10881.7|10875.7|10877.7|10871.7|24
1622827200000|2021-06-04 17:20:00|10880.7|10874.7|10876.7|10870.7|10880.7|10874.7|10876.7|10870.7|65
1622827500000|2021-06-04 17:25:00|10875.7|10869.7|10876.7|10870.7|10877.7|10871.7|10875.7|10869.7|35
1622827800000|2021-06-04 17:30:00|10877.7|10871.7|10878.7|10872.7|10879.7|10873.7|10877.7|10871.7|26
1622828100000|2021-06-04 17:35:00|10879.7|10873.7|10877.7|10871.7|10879.7|10873.7|10876.7|10870.7|39
1622828400000|2021-06-04 17:40:00|10876.7|10870.7|10879.7|10873.7|10879.7|10873.7|10875.7|10869.7|35
1622828700000|2021-06-04 17:45:00|10878.7|10872.7|10877.7|10871.7|10878.7|10872.7|10876.7|10870.7|14
1622829000000|2021-06-04 17:50:00|10876.7|10870.7|10878.7|10872.7|10878.7|10872.7|10876.7|10870.7|6
1622829300000|2021-06-04 17:55:00|10879.7|10873.7|10879.7|10873.7|10879.7|10873.7|10878.7|10872.7|37
1622829600000|2021-06-04 18:00:00|10880.7|10874.7|10876.7|10870.7|10880.7|10874.7|10876.7|10870.7|64
1622829900000|2021-06-04 18:05:00|10878.7|10872.7|10878.7|10872.7|10878.7|10872.7|10877.7|10871.7|15
1622830200000|2021-06-04 18:10:00|10879.7|10873.7|10878.7|10872.7|10879.7|10873.7|10878.7|10872.7|8
1622830500000|2021-06-04 18:15:00|10879.7|10873.7|10878.7|10872.7|10881.7|10875.7|10877.7|10871.7|37
1622830800000|2021-06-04 18:20:00|10879.7|10873.7|10879.7|10873.7|10880.7|10874.7|10878.7|10872.7|22
1622831100000|2021-06-04 18:25:00|10880.7|10874.7|10879.7|10873.7|10880.7|10874.7|10879.7|10873.7|10
1622831400000|2021-06-04 18:30:00|10880.7|10874.7|10880.7|10874.7|10881.7|10875.7|10880.7|10874.7|25
1622831700000|2021-06-04 18:35:00|10881.7|10875.7|10879.7|10873.7|10881.7|10875.7|10879.7|10873.7|51
1622832000000|2021-06-04 18:40:00|10878.7|10872.7|10880.7|10874.7|10880.7|10874.7|10877.7|10871.7|46
1622832300000|2021-06-04 18:45:00|10879.7|10873.7|10883.7|10877.7|10885.7|10879.7|10879.7|10873.7|82
1622832600000|2021-06-04 18:50:00|10882.7|10876.7|10880.7|10874.7|10882.7|10876.7|10880.7|10874.7|41
1622832900000|2021-06-04 18:55:00|10881.7|10875.7|10882.4|10859|10882.7|10876.7|10870.7|10859|192
1622833200000|2021-06-04 19:00:00|10883.1|10859.7|10882.4|10859|10883.3|10859.9|10882.4|10859|0
1622833500000|2021-06-04 19:05:00|10882.5|10859.1|10881|10857.6|10883.3|10859.9|10880.9|10857.5|0
1622833800000|2021-06-04 19:10:00|10880.3|10856.9|10881.4|10858|10881.6|10858.2|10880.3|10856.9|0
1622834100000|2021-06-04 19:15:00|10881.5|10858.1|10882.9|10859.5|10883|10859.6|10880.6|10857.2|0
1622834400000|2021-06-04 19:20:00|10883|10859.6|10883.8|10860.4|10884.4|10861|10882.9|10859.5|0
1622834700000|2021-06-04 19:25:00|10883.7|10860.3|10884.6|10861.2|10885.1|10861.7|10883.7|10860.3|0
1622835000000|2021-06-04 19:30:00|10884.5|10861.1|10883.3|10859.9|10884.7|10861.3|10882.8|10859.4|0
1622835300000|2021-06-04 19:35:00|10883.2|10859.8|10882.6|10859.2|10883.4|10860|10882.5|10859.1|0
1622835600000|2021-06-04 19:40:00|10882.5|10859.1|10883.2|10859.8|10883.5|10860.1|10879.3|10855.9|0
1622835900000|2021-06-04 19:45:00|10883.3|10859.9|10884.1|10860.7|10884.8|10861.4|10883.1|10859.7|0
1622836200000|2021-06-04 19:50:00|10884.2|10860.8|10884.7|10861.3|10886.7|10863.3|10884.1|10860.7|0
1622836500000|2021-06-04 19:55:00|10884.8|10861.4|10882.6|10859.2|10887|10863.6|10880.6|10857.2|0
1622836800000|2021-06-04 20:00:00|10881.7|10858.3|10878.6|10855.2|10881.7|10858.3|10877.7|10854.3|0
1622837100000|2021-06-04 20:05:00|10878.1|10854.7|10878.1|10854.7|10879.5|10856.1|10875.4|10852|0
1622837400000|2021-06-04 20:10:00|10877.9|10854.5|10876.7|10853.3|10878.6|10855.2|10876.1|10852.7|0
1622837700000|2021-06-04 20:15:00|10876.5|10853.1|10876.5|10853.1|10877|10853.6|10876.4|10853|0
1622838000000|2021-06-04 20:20:00|10876.7|10853.3|10877.3|10853.9|10877.3|10853.9|10876.7|10853.3|0
1622838300000|2021-06-04 20:25:00|10877.4|10854|10877.2|10853.8|10877.7|10854.3|10877.2|10853.8|0
1622838600000|2021-06-04 20:30:00|10877|10853.6|10878.8|10855.4|10879.2|10855.8|10877|10853.6|0
1622838900000|2021-06-04 20:35:00|10878.3|10854.9|10878.3|10854.9|10879.2|10855.8|10878.3|10854.9|0
1622839200000|2021-06-04 20:40:00|10878.8|10855.4|10878.3|10854.9|10878.8|10855.4|10878.3|10854.9|0
1622839500000|2021-06-04 20:45:00|10878.8|10855.4|10878.8|10855.4|10879.2|10855.8|10878.3|10854.9|0
1622839800000|2021-06-04 20:50:00|10878.3|10854.9|10879.2|10855.8|10879.2|10855.8|10878.3|10854.9|0
1622840100000|2021-06-04 20:55:00|10878.8|10855.4|10880.5|10857.1|10881.5|10858.1|10878.8|10855.4|0
1623016800000|2021-06-06 22:00:00|10886.7|10863.3|10881.2|10857.8|10886.7|10863.3|10879.8|10856.4|0
1623017100000|2021-06-06 22:05:00|10880.9|10857.5|10881.2|10857.8|10884.5|10861.1|10880.7|10857.3|0
1623017400000|2021-06-06 22:10:00|10881.4|10858|10883|10859.6|10883|10859.6|10881.4|10858|0
1623017700000|2021-06-06 22:15:00|10883.4|10860|10883|10859.6|10883.9|10860.5|10882.5|10859.1|0
1623018000000|2021-06-06 22:20:00|10883.2|10859.8|10886|10862.6|10886.9|10863.5|10882.7|10859.3|0
1623018300000|2021-06-06 22:25:00|10885.8|10862.4|10884.2|10860.8|10885.8|10862.4|10883.8|10860.4|0
1623018600000|2021-06-06 22:30:00|10883.8|10860.4|10883.8|10860.4|10884.2|10860.8|10883.3|10859.9|0
1623018900000|2021-06-06 22:35:00|10883.3|10859.9|10881.5|10858.1|10883.3|10859.9|10881.1|10857.7|0
1623019200000|2021-06-06 22:40:00|10882|10858.6|10881.5|10858.1|10882.4|10859|10880.7|10857.3|0
1623019500000|2021-06-06 22:45:00|10882|10858.6|10882.4|10859|10883.3|10859.9|10881.5|10858.1|0
1623019800000|2021-06-06 22:50:00|10882.7|10859.3|10882.9|10859.5|10883.3|10859.9|10882.4|10859|0
1623020100000|2021-06-06 22:55:00|10883.3|10859.9|10882.9|10859.5|10883.3|10859.9|10882.9|10859.5|0
1623020400000|2021-06-06 23:00:00|10883.1|10859.7|10882.6|10859.2|10883.3|10859.9|10881.7|10858.3|0
1623020700000|2021-06-06 23:05:00|10882.2|10858.8|10883.1|10859.7|10883.3|10859.9|10882.2|10858.8|0
1623021000000|2021-06-06 23:10:00|10883.5|10860.1|10881.7|10858.3|10884.9|10861.5|10881.3|10857.9|0
1623021300000|2021-06-06 23:15:00|10882.2|10858.8|10885.3|10861.9|10885.3|10861.9|10881.7|10858.3|0
1623021600000|2021-06-06 23:20:00|10885.1|10861.7|10884.4|10861|10885.8|10862.4|10884.4|10861|0
1623021900000|2021-06-06 23:25:00|10884.6|10861.2|10885.3|10861.9|10885.8|10862.4|10884.4|10861|0
1623022200000|2021-06-06 23:30:00|10885.8|10862.4|10885.3|10861.9|10885.8|10862.4|10884.4|10861|0
1623022500000|2021-06-06 23:35:00|10885.8|10862.4|10884.9|10861.5|10885.8|10862.4|10884.9|10861.5|0
1623022800000|2021-06-06 23:40:00|10885.3|10861.9|10884.4|10861|10885.8|10862.4|10884.4|10861|0
1623023100000|2021-06-06 23:45:00|10884|10860.6|10884.2|10860.8|10884.4|10861|10883.1|10859.7|0
1623023400000|2021-06-06 23:50:00|10884|10860.6|10885.1|10861.7|10886.2|10862.8|10884|10860.6|0
1623023700000|2021-06-06 23:55:00|10885.3|10861.9|10884.4|10861|10886.2|10862.8|10884.2|10860.8|0
1623024000000|2021-06-07 00:00:00|10884.2|10860.8|10877.7|10854.3|10885.3|10861.9|10874.6|10851.2|0
1623024300000|2021-06-07 00:05:00|10877.3|10853.9|10882.2|10858.8|10882.9|10859.5|10877.3|10853.9|0
1623024600000|2021-06-07 00:10:00|10882|10858.6|10878.6|10855.2|10882.2|10858.8|10878.2|10854.8|0
1623024900000|2021-06-07 00:15:00|10879.1|10855.7|10872.6|10849.2|10880|10856.6|10872.2|10848.8|0
1623025200000|2021-06-07 00:20:00|10872.5|10849.1|10870.2|10846.8|10872.5|10849.1|10868|10844.6|0
1623025500000|2021-06-07 00:25:00|10870.1|10846.7|10870.5|10847.1|10872.2|10848.8|10868|10844.6|0
1623025800000|2021-06-07 00:30:00|10871.1|10847.7|10873.8|10850.4|10873.9|10850.5|10869.6|10846.2|0
1623026100000|2021-06-07 00:35:00|10873.6|10850.2|10871.8|10848.4|10874|10850.6|10870.2|10846.8|0
1623026400000|2021-06-07 00:40:00|10872|10848.6|10871.5|10848.1|10873.4|10850|10870.2|10846.8|0
1623026700000|2021-06-07 00:45:00|10871.6|10848.2|10869.5|10846.1|10872.9|10849.5|10869.1|10845.7|0
1623027000000|2021-06-07 00:50:00|10869.4|10846|10868.7|10845.3|10869.6|10846.2|10867.6|10844.2|0
1623027300000|2021-06-07 00:55:00|10868.9|10845.5|10870.5|10847.1|10870.5|10847.1|10865.4|10842|0
1623027600000|2021-06-07 01:00:00|10870.2|10846.8|10868.5|10845.1|10870.5|10847.1|10866.7|10843.3|0
1623027900000|2021-06-07 01:05:00|10868.6|10845.2|10865.8|10842.4|10870.2|10846.8|10864.3|10840.9|0
1623028200000|2021-06-07 01:10:00|10865.7|10842.3|10853|10829.6|10868.3|10844.9|10852.9|10829.5|0
1623028500000|2021-06-07 01:15:00|10851.3|10827.9|10834.7|10828.7|10851.3|10835.7|10815.7|10809.7|1068
1623028800000|2021-06-07 01:20:00|10833.7|10827.7|10845.7|10839.7|10845.7|10839.7|10825.7|10819.7|462
1623029100000|2021-06-07 01:25:00|10846.7|10840.7|10842.7|10836.7|10850.7|10844.7|10839.7|10833.7|403
1623029400000|2021-06-07 01:30:00|10843.7|10837.7|10801.7|10795.7|10850.7|10844.7|10793.7|10787.7|3337
1623029700000|2021-06-07 01:35:00|10800.7|10794.7|10764.7|10758.7|10801.7|10795.7|10761.7|10755.7|2354
1623030000000|2021-06-07 01:40:00|10763.7|10757.7|10758.7|10752.7|10770.7|10764.7|10751.7|10745.7|1710
1623030300000|2021-06-07 01:45:00|10757.7|10751.7|10752.7|10746.7|10757.7|10751.7|10732.7|10726.7|2059
1623030600000|2021-06-07 01:50:00|10751.7|10745.7|10742.7|10736.7|10762.7|10756.7|10739.7|10733.7|1289
1623030900000|2021-06-07 01:55:00|10741.7|10735.7|10726.7|10720.7|10742.7|10736.7|10709.7|10703.7|2044
1623031200000|2021-06-07 02:00:00|10727.7|10721.7|10723.7|10717.7|10739.7|10733.7|10720.7|10714.7|1179
1623031500000|2021-06-07 02:05:00|10724.7|10718.7|10741.7|10735.7|10749.7|10743.7|10721.7|10715.7|955
1623031800000|2021-06-07 02:10:00|10740.7|10734.7|10757.7|10751.7|10763.7|10757.7|10729.7|10723.7|1127
1623032100000|2021-06-07 02:15:00|10759.7|10753.7|10768.7|10762.7|10775.7|10769.7|10756.7|10750.7|958
1623032400000|2021-06-07 02:20:00|10770.7|10764.7|10763.7|10757.7|10773.7|10767.7|10751.7|10745.7|622
1623032700000|2021-06-07 02:25:00|10764.7|10758.7|10760.7|10754.7|10770.7|10764.7|10752.7|10746.7|624
1623033000000|2021-06-07 02:30:00|10759.7|10753.7|10756.7|10750.7|10766.7|10760.7|10750.7|10744.7|400
1623033300000|2021-06-07 02:35:00|10757.7|10751.7|10774.7|10768.7|10781.7|10775.7|10757.7|10751.7|897
1623033600000|2021-06-07 02:40:00|10776.7|10770.7|10781.7|10775.7|10787.7|10781.7|10770.7|10764.7|662
1623033900000|2021-06-07 02:45:00|10782.7|10776.7|10772.7|10766.7|10782.7|10776.7|10768.7|10762.7|436
1623034200000|2021-06-07 02:50:00|10771.7|10765.7|10750.7|10744.7|10773.7|10767.7|10749.7|10743.7|593
1623034500000|2021-06-07 02:55:00|10749.7|10743.7|10748.7|10742.7|10753.7|10747.7|10746.7|10740.7|439
1623034800000|2021-06-07 03:00:00|10747.7|10741.7|10759.7|10753.7|10765.7|10759.7|10746.7|10740.7|472
1623035100000|2021-06-07 03:05:00|10760.7|10754.7|10753.7|10747.7|10764.7|10758.7|10743.7|10737.7|404
1623035400000|2021-06-07 03:10:00|10752.7|10746.7|10751.7|10745.7|10757.7|10751.7|10747.7|10741.7|270
1623035700000|2021-06-07 03:15:00|10752.7|10746.7|10763.7|10757.7|10767.7|10761.7|10748.7|10742.7|390
1623036000000|2021-06-07 03:20:00|10762.7|10756.7|10753.7|10747.7|10764.7|10758.7|10753.7|10747.7|314
1623036300000|2021-06-07 03:25:00|10752.7|10746.7|10748.7|10742.7|10755.7|10749.7|10746.7|10740.7|413
1623036600000|2021-06-07 03:30:00|10749.7|10743.7|10745.7|10739.7|10751.7|10745.7|10745.7|10739.7|264
1623036900000|2021-06-07 03:35:00|10746.7|10740.7|10745.7|10739.7|10750.7|10744.7|10742.7|10736.7|263
1623037200000|2021-06-07 03:40:00|10746.7|10740.7|10743.7|10737.7|10746.7|10740.7|10741.7|10735.7|223
1623037500000|2021-06-07 03:45:00|10742.7|10736.7|10749.7|10743.7|10751.7|10745.7|10742.7|10736.7|209
1623037800000|2021-06-07 03:50:00|10750.7|10744.7|10748.7|10742.7|10751.7|10745.7|10747.7|10741.7|186
1623038100000|2021-06-07 03:55:00|10747.7|10741.7|10750.7|10744.7|10752.7|10746.7|10746.7|10740.7|288
1623038400000|2021-06-07 04:00:00|10759.4|10736|10757.1|10733.7|10759.4|10736|10756.9|10733.5|0
1623038700000|2021-06-07 04:05:00|10757.2|10733.8|10757.4|10734|10757.4|10734|10757|10733.6|0
1623039000000|2021-06-07 04:10:00|10757.3|10733.9|10758.7|10735.3|10758.7|10735.3|10757.2|10733.8|0
1623039300000|2021-06-07 04:15:00|10759|10735.6|10761.2|10737.8|10761.2|10737.8|10759|10735.6|0
1623039600000|2021-06-07 04:20:00|10761|10737.6|10761.9|10738.5|10763.6|10740.2|10760.3|10736.9|0
1623039900000|2021-06-07 04:25:00|10761.8|10738.4|10761.6|10738.2|10762.3|10738.9|10761.4|10738|0
1623040200000|2021-06-07 04:30:00|10761.5|10738.1|10761.4|10738|10761.5|10738.1|10759.6|10736.2|0
1623040500000|2021-06-07 04:35:00|10761.3|10737.9|10762|10738.6|10762|10738.6|10761.2|10737.8|0
1623040800000|2021-06-07 04:40:00|10762.2|10738.8|10762|10738.6|10762.2|10738.8|10761.8|10738.4|0
1623041100000|2021-06-07 04:45:00|10762.1|10738.7|10761.5|10738.1|10762.2|10738.8|10761.5|10738.1|0
1623041400000|2021-06-07 04:50:00|10761.6|10738.2|10761.8|10738.4|10761.8|10738.4|10760|10736.6|0
1623041700000|2021-06-07 04:55:00|10761.6|10738.2|10759.8|10736.4|10761.6|10738.2|10759.6|10736.2|0
1623042000000|2021-06-07 05:00:00|10756.7|10750.7|10765.7|10759.7|10771.7|10765.7|10755.7|10749.7|1401
1623042300000|2021-06-07 05:05:00|10766.7|10760.7|10761.7|10755.7|10771.7|10765.7|10754.7|10748.7|539
1623042600000|2021-06-07 05:10:00|10760.7|10754.7|10756.7|10750.7|10762.7|10756.7|10755.7|10749.7|378
1623042900000|2021-06-07 05:15:00|10754.7|10748.7|10761.7|10755.7|10764.7|10758.7|10754.7|10748.7|321
1623043200000|2021-06-07 05:20:00|10762.7|10756.7|10763.7|10757.7|10770.7|10764.7|10759.7|10753.7|404
1623043500000|2021-06-07 05:25:00|10765.7|10759.7|10771.7|10765.7|10774.7|10768.7|10761.7|10755.7|474
1623043800000|2021-06-07 05:30:00|10770.7|10764.7|10772.7|10766.7|10784.7|10778.7|10769.7|10763.7|716
1623044100000|2021-06-07 05:35:00|10771.7|10765.7|10769.7|10763.7|10773.7|10767.7|10761.7|10755.7|413
1623044400000|2021-06-07 05:40:00|10770.7|10764.7|10760.7|10754.7|10770.7|10764.7|10760.7|10754.7|379
1623044700000|2021-06-07 05:45:00|10759.7|10753.7|10762.7|10756.7|10764.7|10758.7|10759.7|10753.7|204
1623045000000|2021-06-07 05:50:00|10761.7|10755.7|10761.7|10755.7|10764.7|10758.7|10757.7|10751.7|220
1623045300000|2021-06-07 05:55:00|10762.7|10756.7|10757.7|10751.7|10763.7|10757.7|10756.7|10750.7|212
1623045600000|2021-06-07 06:00:00|10758.7|10752.7|10765.7|10759.7|10765.7|10759.7|10756.7|10750.7|419
1623045900000|2021-06-07 06:05:00|10766.7|10760.7|10759.7|10753.7|10766.7|10760.7|10758.7|10752.7|329
1623046200000|2021-06-07 06:10:00|10760.7|10754.7|10767.7|10761.7|10768.7|10762.7|10759.7|10753.7|240
1623046500000|2021-06-07 06:15:00|10768.7|10762.7|10761.7|10755.7|10769.7|10763.7|10758.7|10752.7|320
1623046800000|2021-06-07 06:20:00|10762.7|10756.7|10760.7|10754.7|10765.7|10759.7|10759.7|10753.7|223
1623047100000|2021-06-07 06:25:00|10759.7|10753.7|10763.7|10757.7|10763.7|10757.7|10755.7|10749.7|272
1623047400000|2021-06-07 06:30:00|10762.7|10756.7|10764.7|10758.7|10766.7|10760.7|10759.7|10753.7|298
1623047700000|2021-06-07 06:35:00|10765.7|10759.7|10773.7|10767.7|10774.7|10768.7|10765.7|10759.7|431
1623048000000|2021-06-07 06:40:00|10772.7|10766.7|10770.7|10764.7|10773.7|10767.7|10769.7|10763.7|526
1623048300000|2021-06-07 06:45:00|10771.7|10765.7|10769.7|10763.7|10773.7|10767.7|10769.7|10763.7|304
1623048600000|2021-06-07 06:50:00|10770.7|10764.7|10774.7|10768.7|10776.7|10770.7|10769.7|10763.7|272
1623048900000|2021-06-07 06:55:00|10775.7|10769.7|10765.7|10759.7|10775.7|10769.7|10765.7|10759.7|735
1623049200000|2021-06-07 07:00:00|10766.7|10760.7|10755.7|10749.7|10766.7|10760.7|10755.7|10749.7|702
1623049500000|2021-06-07 07:05:00|10754.7|10748.7|10749.7|10743.7|10755.7|10749.7|10746.7|10740.7|1050
1623049800000|2021-06-07 07:10:00|10750.7|10744.7|10746.7|10740.7|10750.7|10744.7|10742.7|10736.7|403
1623050100000|2021-06-07 07:15:00|10745.7|10739.7|10743.7|10737.7|10746.7|10740.7|10742.7|10736.7|502
1623050400000|2021-06-07 07:20:00|10742.7|10736.7|10752.7|10746.7|10752.7|10746.7|10742.7|10736.7|549
1623050700000|2021-06-07 07:25:00|10751.7|10745.7|10758.7|10752.7|10759.7|10753.7|10751.7|10745.7|680
1623051000000|2021-06-07 07:30:00|10759.7|10753.7|10759.7|10753.7|10763.7|10757.7|10759.7|10753.7|674
1623051300000|2021-06-07 07:35:00|10760.7|10754.7|10758.7|10752.7|10763.7|10757.7|10757.7|10751.7|658
1623051600000|2021-06-07 07:40:00|10757.7|10751.7|10758.7|10752.7|10758.7|10752.7|10755.7|10749.7|580
1623051900000|2021-06-07 07:45:00|10757.7|10751.7|10757.7|10751.7|10759.7|10753.7|10754.7|10748.7|643
1623052200000|2021-06-07 07:50:00|10758.7|10752.7|10760.7|10754.7|10763.7|10757.7|10756.7|10750.7|719
1623052500000|2021-06-07 07:55:00|10761.7|10755.7|10766.7|10760.7|10767.7|10761.7|10758.7|10752.7|1008
1623052800000|2021-06-07 08:00:00|10761.6|10755.6|10761.6|10755.6|10762.6|10756.6|10758.6|10752.6|954
1623053100000|2021-06-07 08:05:00|10760.6|10754.6|10771.6|10765.6|10771.6|10765.6|10757.6|10751.6|1692
1623053400000|2021-06-07 08:10:00|10770.6|10764.6|10769.6|10763.6|10771.6|10765.6|10763.6|10757.6|958
1623053700000|2021-06-07 08:15:00|10770.6|10764.6|10772.6|10766.6|10774.6|10768.6|10769.6|10763.6|744
1623054000000|2021-06-07 08:20:00|10771.6|10765.6|10770.6|10764.6|10772.6|10766.6|10767.6|10761.6|575
1623054300000|2021-06-07 08:25:00|10771.6|10765.6|10774.6|10768.6|10777.6|10771.6|10771.6|10765.6|663
1623054600000|2021-06-07 08:30:00|10784.3|10760.9|10784.3|10760.9|10785.4|10762|10782.3|10758.9|0
1623054900000|2021-06-07 08:35:00|10785.6|10762.2|10782.5|10759.1|10785.6|10762.2|10780.6|10757.2|0
1623055200000|2021-06-07 08:40:00|10783.9|10760.5|10786.1|10762.7|10786.1|10762.7|10782.3|10758.9|0
1623055500000|2021-06-07 08:45:00|10785.9|10762.5|10787.4|10764|10788.9|10765.5|10782.8|10759.4|0
1623055800000|2021-06-07 08:50:00|10788.7|10765.3|10790.3|10766.9|10790.3|10766.9|10787.4|10764|0
1623056100000|2021-06-07 08:55:00|10790|10766.6|10793.1|10769.7|10793.3|10769.9|10789.8|10766.4|0
1623056400000|2021-06-07 09:00:00|10793|10769.6|10792.7|10769.3|10794.6|10771.2|10790.9|10767.5|0
1623056700000|2021-06-07 09:05:00|10792.5|10769.1|10785|10761.6|10792.7|10769.3|10783.4|10760|0
1623057000000|2021-06-07 09:10:00|10785.2|10761.8|10781.7|10758.3|10785.2|10761.8|10779|10755.6|0
1623057300000|2021-06-07 09:15:00|10781.4|10758|10772.6|10766.6|10781.4|10769.1|10770.6|10756.4|144
1623057600000|2021-06-07 09:20:00|10772.1|10766.1|10771.6|10765.6|10776.1|10770.1|10771.6|10765.6|76
1623057900000|2021-06-07 09:25:00|10771.1|10765.1|10770.6|10764.6|10773.1|10767.1|10769.6|10763.6|59
1623058200000|2021-06-07 09:30:00|10770.1|10764.1|10773.1|10767.1|10774.1|10768.1|10768.1|10762.1|85
1623058500000|2021-06-07 09:35:00|10772.6|10766.6|10776.1|10770.1|10776.1|10770.1|10772.1|10766.1|23
1623058800000|2021-06-07 09:40:00|10775.6|10769.6|10775.6|10769.6|10776.1|10770.1|10773.6|10767.6|22
1623059100000|2021-06-07 09:45:00|10775.1|10769.1|10774.1|10768.1|10775.6|10769.6|10772.1|10766.1|47
1623059400000|2021-06-07 09:50:00|10773.6|10767.6|10776.1|10770.1|10776.1|10770.1|10772.1|10766.1|29
1623059700000|2021-06-07 09:55:00|10775.6|10769.6|10773.6|10767.6|10776.1|10770.1|10773.1|10767.1|44
1623060000000|2021-06-07 10:00:00|10773.1|10767.1|10774.1|10768.1|10774.1|10768.1|10772.1|10766.1|29
1623060300000|2021-06-07 10:05:00|10775.1|10769.1|10775.6|10769.6|10776.1|10770.1|10774.1|10768.1|37
1623060600000|2021-06-07 10:10:00|10775.1|10769.1|10777.1|10771.1|10777.1|10771.1|10775.1|10769.1|9
1623060900000|2021-06-07 10:15:00|10776.1|10770.1|10775.6|10769.6|10776.1|10770.1|10774.1|10768.1|35
1623061200000|2021-06-07 10:20:00|10775.1|10769.1|10778.1|10772.1|10779.1|10773.1|10775.1|10769.1|14
1623061500000|2021-06-07 10:25:00|10778.6|10772.6|10780.1|10774.1|10780.1|10774.1|10776.1|10770.1|11
1623061800000|2021-06-07 10:30:00|10779.6|10773.6|10780.6|10774.6|10781.1|10775.1|10778.1|10772.1|12
1623062100000|2021-06-07 10:35:00|10781.1|10775.1|10783.1|10777.1|10784.6|10778.6|10780.6|10774.6|45
1623062400000|2021-06-07 10:40:00|10783.6|10777.6|10788.1|10782.1|10789.1|10783.1|10782.6|10776.6|109
1623062700000|2021-06-07 10:45:00|10787.6|10781.6|10786.1|10780.1|10787.6|10781.6|10785.1|10779.1|18
1623063000000|2021-06-07 10:50:00|10786.6|10780.6|10786.1|10780.1|10787.1|10781.1|10785.1|10779.1|13
1623063300000|2021-06-07 10:55:00|10787.1|10781.1|10783.1|10777.1|10787.1|10781.1|10783.1|10777.1|31
1623063600000|2021-06-07 11:00:00|10784.1|10778.1|10790.1|10784.1|10791.6|10785.6|10784.1|10778.1|61
1623063900000|2021-06-07 11:05:00|10789.6|10783.6|10787.1|10781.1|10790.1|10784.1|10787.1|10781.1|29
1623064200000|2021-06-07 11:10:00|10786.6|10780.6|10787.1|10781.1|10788.1|10782.1|10786.1|10780.1|13
1623064500000|2021-06-07 11:15:00|10787.6|10781.6|10790.1|10784.1|10791.6|10785.6|10787.1|10781.1|30
1623064800000|2021-06-07 11:20:00|10790.6|10784.6|10790.1|10784.1|10792.6|10786.6|10790.1|10784.1|19
1623065100000|2021-06-07 11:25:00|10790.6|10784.6|10789.6|10783.6|10790.6|10784.6|10788.6|10782.6|35
1623065400000|2021-06-07 11:30:00|10790.1|10784.1|10790.1|10784.1|10792.1|10786.1|10788.6|10782.6|14
1623065700000|2021-06-07 11:35:00|10789.6|10783.6|10789.1|10783.1|10790.1|10784.1|10788.6|10782.6|6
1623066000000|2021-06-07 11:40:00|10789.6|10783.6|10793.1|10787.1|10793.6|10787.6|10789.1|10783.1|13
1623066300000|2021-06-07 11:45:00|10792.6|10786.6|10791.1|10785.1|10793.6|10787.6|10791.1|10785.1|38
1623066600000|2021-06-07 11:50:00|10790.6|10784.6|10793.1|10787.1|10794.1|10788.1|10790.6|10784.6|39
1623066900000|2021-06-07 11:55:00|10792.6|10786.6|10793.1|10787.1|10793.6|10787.6|10791.1|10785.1|31
1623067200000|2021-06-07 12:00:00|10793.6|10787.6|10789.1|10783.1|10794.1|10788.1|10788.1|10782.1|26
1623067500000|2021-06-07 12:05:00|10789.6|10783.6|10787.1|10781.1|10789.6|10783.6|10787.1|10781.1|15
1623067800000|2021-06-07 12:10:00|10787.6|10781.6|10788.1|10782.1|10789.1|10783.1|10787.1|10781.1|16
1623068100000|2021-06-07 12:15:00|10787.6|10781.6|10788.1|10782.1|10788.1|10782.1|10786.6|10780.6|19
1623068400000|2021-06-07 12:20:00|10788.6|10782.6|10788.1|10782.1|10789.6|10783.6|10787.1|10781.1|18
1623068700000|2021-06-07 12:25:00|10787.6|10781.6|10789.6|10783.6|10790.6|10784.6|10787.6|10781.6|103
1623069000000|2021-06-07 12:30:00|10789.1|10783.1|10790.6|10784.6|10792.6|10786.6|10789.1|10783.1|41
1623069300000|2021-06-07 12:35:00|10790.1|10784.1|10792.1|10786.1|10792.6|10786.6|10790.1|10784.1|12
1623069600000|2021-06-07 12:40:00|10791.6|10785.6|10789.1|10783.1|10792.1|10786.1|10789.1|10783.1|42
1623069900000|2021-06-07 12:45:00|10789.6|10783.6|10790.1|10784.1|10790.6|10784.6|10788.1|10782.1|13
1623070200000|2021-06-07 12:50:00|10789.6|10783.6|10790.1|10784.1|10791.1|10785.1|10789.6|10783.6|22
1623070500000|2021-06-07 12:55:00|10789.1|10783.1|10789.1|10783.1|10789.6|10783.6|10787.6|10781.6|37
1623070800000|2021-06-07 13:00:00|10789.6|10783.6|10787.1|10781.1|10790.1|10784.1|10787.1|10781.1|39
1623071100000|2021-06-07 13:05:00|10787.6|10781.6|10787.1|10781.1|10788.6|10782.6|10786.6|10780.6|19
1623071400000|2021-06-07 13:10:00|10786.6|10780.6|10782.1|10776.1|10787.1|10781.1|10782.1|10776.1|93
1623071700000|2021-06-07 13:15:00|10782.6|10776.6|10779.1|10773.1|10783.6|10777.6|10776.1|10770.1|157
1623072000000|2021-06-07 13:20:00|10779.6|10773.6|10780.6|10774.6|10780.6|10774.6|10778.1|10772.1|43
1623072300000|2021-06-07 13:25:00|10780.1|10774.1|10777.1|10771.1|10780.6|10774.6|10776.1|10770.1|61
1623072600000|2021-06-07 13:30:00|10777.6|10771.6|10757.1|10751.1|10780.1|10774.1|10753.1|10747.1|961
1623072900000|2021-06-07 13:35:00|10756.1|10750.1|10762.1|10756.1|10771.1|10765.1|10756.1|10750.1|322
1623073200000|2021-06-07 13:40:00|10761.6|10755.6|10758.1|10752.1|10769.6|10763.6|10755.1|10749.1|333
1623073500000|2021-06-07 13:45:00|10759.1|10753.1|10762.6|10756.6|10762.6|10756.6|10754.1|10748.1|162
1623073800000|2021-06-07 13:50:00|10763.1|10757.1|10755.6|10749.6|10764.6|10758.6|10751.1|10745.1|169
1623074100000|2021-06-07 13:55:00|10756.1|10750.1|10761.1|10755.1|10762.1|10756.1|10755.6|10749.6|121
1623074400000|2021-06-07 14:00:00|10761.6|10755.6|10753.1|10747.1|10761.6|10755.6|10747.6|10741.6|193
1623074700000|2021-06-07 14:05:00|10752.6|10746.6|10755.1|10749.1|10757.6|10751.6|10751.6|10745.6|190
1623075000000|2021-06-07 14:10:00|10755.6|10749.6|10753.6|10747.6|10756.1|10750.1|10748.6|10742.6|144
1623075300000|2021-06-07 14:15:00|10753.1|10747.1|10749.1|10743.1|10753.6|10747.6|10745.6|10739.6|181
1623075600000|2021-06-07 14:20:00|10748.6|10742.6|10748.6|10742.6|10754.6|10748.6|10747.6|10741.6|84
1623075900000|2021-06-07 14:25:00|10748.1|10742.1|10745.6|10739.6|10751.1|10745.1|10745.1|10739.1|157
1623076200000|2021-06-07 14:30:00|10746.1|10740.1|10748.1|10742.1|10752.6|10746.6|10743.1|10737.1|130
1623076500000|2021-06-07 14:35:00|10747.6|10741.6|10754.6|10748.6|10756.6|10750.6|10747.1|10741.1|126
1623076800000|2021-06-07 14:40:00|10754.1|10748.1|10756.1|10750.1|10758.6|10752.6|10753.1|10747.1|163
1623077100000|2021-06-07 14:45:00|10755.6|10749.6|10752.1|10746.1|10756.1|10750.1|10749.1|10743.1|137
1623077400000|2021-06-07 14:50:00|10751.1|10745.1|10754.6|10748.6|10756.1|10750.1|10750.6|10744.6|102
1623077700000|2021-06-07 14:55:00|10755.1|10749.1|10758.6|10752.6|10763.1|10757.1|10754.6|10748.6|250
1623078000000|2021-06-07 15:00:00|10760.6|10754.6|10757.6|10751.6|10762.6|10756.6|10754.6|10748.6|104
1623078300000|2021-06-07 15:05:00|10756.6|10750.6|10757.6|10751.6|10759.6|10753.6|10755.6|10749.6|101
1623078600000|2021-06-07 15:10:00|10758.6|10752.6|10761.6|10755.6|10764.6|10758.6|10756.6|10750.6|100
1623078900000|2021-06-07 15:15:00|10760.6|10754.6|10762.6|10756.6|10763.6|10757.6|10758.6|10752.6|176
1623079200000|2021-06-07 15:20:00|10761.6|10755.6|10755.6|10749.6|10763.6|10757.6|10751.6|10745.6|108
1623079500000|2021-06-07 15:25:00|10756.6|10750.6|10751.6|10745.6|10757.6|10751.6|10751.6|10745.6|225
1623079800000|2021-06-07 15:30:00|10753.6|10747.6|10750.6|10744.6|10753.6|10747.6|10747.6|10741.6|88
1623080100000|2021-06-07 15:35:00|10751.6|10745.6|10746.6|10740.6|10753.6|10747.6|10746.6|10740.6|249
1623080400000|2021-06-07 15:40:00|10745.6|10739.6|10743.6|10737.6|10745.6|10739.6|10741.6|10735.6|116
1623080700000|2021-06-07 15:45:00|10745.6|10739.6|10747.6|10741.6|10749.6|10743.6|10743.6|10737.6|94
1623081000000|2021-06-07 15:50:00|10748.6|10742.6|10753.6|10747.6|10753.6|10747.6|10748.6|10742.6|38
1623081300000|2021-06-07 15:55:00|10754.6|10748.6|10759.6|10753.6|10759.6|10753.6|10753.6|10747.6|82
1623081600000|2021-06-07 16:00:00|10760.6|10754.6|10761.6|10755.6|10763.6|10757.6|10759.6|10753.6|47
1623081900000|2021-06-07 16:05:00|10760.6|10754.6|10759.6|10753.6|10762.6|10756.6|10759.6|10753.6|35
1623082200000|2021-06-07 16:10:00|10758.6|10752.6|10761.6|10755.6|10761.6|10755.6|10757.6|10751.6|136
1623082500000|2021-06-07 16:15:00|10762.6|10756.6|10761.6|10755.6|10763.6|10757.6|10760.6|10754.6|52
1623082800000|2021-06-07 16:20:00|10762.6|10756.6|10762.6|10756.6|10764.6|10758.6|10762.6|10756.6|39
1623083100000|2021-06-07 16:25:00|10763.6|10757.6|10765.6|10759.6|10766.6|10760.6|10761.6|10755.6|43
1623083400000|2021-06-07 16:30:00|10763.6|10757.6|10764.6|10758.6|10765.6|10759.6|10759.6|10753.6|87
1623083700000|2021-06-07 16:35:00|10765.6|10759.6|10768.6|10762.6|10768.6|10762.6|10764.6|10758.6|49
1623084000000|2021-06-07 16:40:00|10769.6|10763.6|10772.6|10766.6|10772.6|10766.6|10769.6|10763.6|53
1623084300000|2021-06-07 16:45:00|10771.6|10765.6|10770.6|10764.6|10772.6|10766.6|10769.6|10763.6|55
1623084600000|2021-06-07 16:50:00|10772.6|10766.6|10773.6|10767.6|10774.6|10768.6|10771.6|10765.6|25
1623084900000|2021-06-07 16:55:00|10772.6|10766.6|10772.6|10766.6|10777.6|10771.6|10770.6|10764.6|117
1623085200000|2021-06-07 17:00:00|10771.6|10765.6|10772.6|10766.6|10773.6|10767.6|10770.6|10764.6|52
1623085500000|2021-06-07 17:05:00|10771.6|10765.6|10767.6|10761.6|10772.6|10766.6|10767.6|10761.6|34
1623085800000|2021-06-07 17:10:00|10766.6|10760.6|10764.6|10758.6|10766.6|10760.6|10764.6|10758.6|20
1623086100000|2021-06-07 17:15:00|10765.6|10759.6|10769.6|10763.6|10769.6|10763.6|10765.6|10759.6|20
1623086400000|2021-06-07 17:20:00|10770.6|10764.6|10768.6|10762.6|10770.6|10764.6|10768.6|10762.6|32
1623086700000|2021-06-07 17:25:00|10769.6|10763.6|10766.6|10760.6|10769.6|10763.6|10766.6|10760.6|27
1623087000000|2021-06-07 17:30:00|10768.6|10762.6|10771.6|10765.6|10771.6|10765.6|10768.6|10762.6|80
1623087300000|2021-06-07 17:35:00|10769.6|10763.6|10768.6|10762.6|10770.6|10764.6|10767.6|10761.6|24
1623087600000|2021-06-07 17:40:00|10769.6|10763.6|10770.6|10764.6|10770.6|10764.6|10767.6|10761.6|49
1623087900000|2021-06-07 17:45:00|10769.6|10763.6|10770.6|10764.6|10770.6|10764.6|10767.6|10761.6|69
1623088200000|2021-06-07 17:50:00|10769.6|10763.6|10771.6|10765.6|10771.6|10765.6|10769.6|10763.6|20
1623088500000|2021-06-07 17:55:00|10769.6|10763.6|10770.6|10764.6|10771.6|10765.6|10769.6|10763.6|10
1623088800000|2021-06-07 18:00:00|10771.6|10765.6|10771.6|10765.6|10772.6|10766.6|10770.6|10764.6|25
1623089100000|2021-06-07 18:05:00|10772.6|10766.6|10774.6|10768.6|10774.6|10768.6|10771.6|10765.6|56
1623089400000|2021-06-07 18:10:00|10775.6|10769.6|10775.6|10769.6|10775.6|10769.6|10773.6|10767.6|44
1623089700000|2021-06-07 18:15:00|10774.6|10768.6|10773.6|10767.6|10775.6|10769.6|10773.6|10767.6|10
1623090000000|2021-06-07 18:20:00|10774.6|10768.6|10773.6|10767.6|10775.6|10769.6|10773.6|10767.6|12
1623090300000|2021-06-07 18:25:00|10774.6|10768.6|10774.6|10768.6|10774.6|10768.6|10774.6|10768.6|13
1623090600000|2021-06-07 18:30:00|10775.6|10769.6|10775.6|10769.6|10775.6|10769.6|10773.6|10767.6|10
1623090900000|2021-06-07 18:35:00|10776.6|10770.6|10775.6|10769.6|10776.6|10770.6|10775.6|10769.6|7
1623091200000|2021-06-07 18:40:00|10774.6|10768.6|10776.6|10770.6|10776.6|10770.6|10774.6|10768.6|37
1623091500000|2021-06-07 18:45:00|10777.6|10771.6|10776.6|10770.6|10777.6|10771.6|10774.6|10768.6|51
1623091800000|2021-06-07 18:50:00|10777.6|10771.6|10776.6|10770.6|10777.6|10771.6|10775.6|10769.6|29
1623092100000|2021-06-07 18:55:00|10777.6|10771.6|10789.9|10766.5|10789.9|10775.6|10775.6|10766.5|143
1623092400000|2021-06-07 19:00:00|10790|10766.6|10792.4|10769|10792.5|10769.1|10789.4|10766|0
1623092700000|2021-06-07 19:05:00|10792.5|10769.1|10793.2|10769.8|10793.2|10769.8|10790.8|10767.4|0
1623093000000|2021-06-07 19:10:00|10793.1|10769.7|10793.2|10769.8|10793.3|10769.9|10791.7|10768.3|0
1623093300000|2021-06-07 19:15:00|10793.1|10769.7|10796.5|10773.1|10796.8|10773.4|10792.4|10769|0
1623093600000|2021-06-07 19:20:00|10796.8|10773.4|10797.7|10774.3|10797.8|10774.4|10796.7|10773.3|0
1623093900000|2021-06-07 19:25:00|10797.8|10774.4|10798.4|10775|10798.8|10775.4|10797.5|10774.1|0
1623094200000|2021-06-07 19:30:00|10798.5|10775.1|10794.8|10771.4|10798.6|10775.2|10794.1|10770.7|0
1623094500000|2021-06-07 19:35:00|10794.7|10771.3|10793.5|10770.1|10795.4|10772|10793.5|10770.1|0
1623094800000|2021-06-07 19:40:00|10793.4|10770|10791.6|10768.2|10794.1|10770.7|10791.6|10768.2|0
1623095100000|2021-06-07 19:45:00|10791.5|10768.1|10791.7|10768.3|10791.8|10768.4|10790.2|10766.8|0
1623095400000|2021-06-07 19:50:00|10792.3|10768.9|10797.1|10773.7|10797.2|10773.8|10792.3|10768.9|0
1623095700000|2021-06-07 19:55:00|10797.2|10773.8|10794.9|10771.5|10800.4|10777|10792.9|10769.5|0
1623096000000|2021-06-07 20:00:00|10795.4|10772|10795.8|10772.4|10796.7|10773.3|10794.9|10771.5|0
1623096300000|2021-06-07 20:05:00|10795.4|10772|10797.2|10773.8|10797.6|10774.2|10795.4|10772|0
1623096600000|2021-06-07 20:10:00|10796.7|10773.3|10796.3|10772.9|10796.7|10773.3|10795.6|10772.2|0
1623096900000|2021-06-07 20:15:00|10796.1|10772.7|10795.5|10772.1|10796.5|10773.1|10795.4|10772|0
1623097200000|2021-06-07 20:20:00|10795.7|10772.3|10798.5|10775.1|10799.1|10775.7|10795.6|10772.2|0
1623097500000|2021-06-07 20:25:00|10798.4|10775|10798.5|10775.1|10799.2|10775.8|10797.9|10774.5|0
1623097800000|2021-06-07 20:30:00|10796|10772.6|10797.4|10774|10798.3|10774.9|10796|10772.6|0
1623098100000|2021-06-07 20:35:00|10797.8|10774.4|10796.5|10773.1|10797.8|10774.4|10796|10772.6|0
1623098400000|2021-06-07 20:40:00|10796|10772.6|10796.5|10773.1|10797.4|10774|10796|10772.6|0
1623098700000|2021-06-07 20:45:00|10796.9|10773.5|10796.5|10773.1|10797.4|10774|10796.5|10773.1|0
1623099000000|2021-06-07 20:50:00|10796.9|10773.5|10796.9|10773.5|10797.8|10774.4|10796.9|10773.5|0
1623099300000|2021-06-07 20:55:00|10797.4|10774|10798.7|10775.3|10799.1|10775.7|10796.9|10773.5|0
1623099600000|2021-06-07 21:00:00|10798.1|10774.7|10798.4|10775|10798.6|10775.2|10798.1|10774.7|0
1623099900000|2021-06-07 21:05:00|10798.5|10775.1|10800.1|10776.7|10800.3|10776.9|10798.5|10775.1|0
1623100200000|2021-06-07 21:10:00|10800|10776.6|10799.4|10776|10800.2|10776.8|10799.4|10776|0
1623100500000|2021-06-07 21:15:00|10799.3|10775.9|10799.3|10775.9|10799.5|10776.1|10799.2|10775.8|0
1623100800000|2021-06-07 21:20:00|10799.5|10776.1|10798.6|10775.2|10799.5|10776.1|10798.3|10774.9|0
1623101100000|2021-06-07 21:25:00|10798.8|10775.4|10799|10775.6|10799.1|10775.7|10798.8|10775.4|0
1623101400000|2021-06-07 21:30:00|10799.2|10775.8|10798.8|10775.4|10799.3|10775.9|10798.7|10775.3|0
1623101700000|2021-06-07 21:35:00|10798.7|10775.3|10798.7|10775.3|10798.7|10775.3|10798.7|10775.3|0
1623102000000|2021-06-07 21:40:00|10798.8|10775.4|10798.8|10775.4|10799.2|10775.8|10798.8|10775.4|0
1623102600000|2021-06-07 21:50:00|10798.6|10775.2|10798.6|10775.2|10798.6|10775.2|10798.4|10775|0
1623102900000|2021-06-07 21:55:00|10798.7|10775.3|10798.8|10775.4|10798.8|10775.4|10798.7|10775.3|0
1623103200000|2021-06-07 22:00:00|10799.1|10775.7|10797.6|10774.2|10799.8|10776.4|10797.2|10773.8|0
1623103500000|2021-06-07 22:05:00|10798|10774.6|10796.3|10772.9|10798|10774.6|10795.8|10772.4|0
1623103800000|2021-06-07 22:10:00|10796.5|10773.1|10796.7|10773.3|10797.2|10773.8|10796.3|10772.9|0
1623104100000|2021-06-07 22:15:00|10796.3|10772.9|10796.3|10772.9|10797.6|10774.2|10795.8|10772.4|0
1623104400000|2021-06-07 22:20:00|10796.5|10773.1|10797.2|10773.8|10797.2|10773.8|10796.5|10773.1|0
1623104700000|2021-06-07 22:25:00|10796.9|10773.5|10796.7|10773.3|10797.2|10773.8|10796.3|10772.9|0
1623105000000|2021-06-07 22:30:00|10797.2|10773.8|10796.7|10773.3|10797.6|10774.2|10796.3|10772.9|0
1623105300000|2021-06-07 22:35:00|10796.3|10772.9|10796.7|10773.3|10797.2|10773.8|10795.4|10772|0
1623105600000|2021-06-07 22:40:00|10796.5|10773.1|10795.8|10772.4|10796.7|10773.3|10795.8|10772.4|0
1623105900000|2021-06-07 22:45:00|10796|10772.6|10794.9|10771.5|10796.3|10772.9|10794.9|10771.5|0
1623106200000|2021-06-07 22:50:00|10795.4|10772|10795.4|10772|10795.4|10772|10795.4|10772|0
1623106500000|2021-06-07 22:55:00|10795.2|10771.8|10794.9|10771.5|10795.4|10772|10794.9|10771.5|0
1623106800000|2021-06-07 23:00:00|10795.4|10772|10796.7|10773.3|10797.2|10773.8|10795.2|10771.8|0
1623107100000|2021-06-07 23:05:00|10796.5|10773.1|10795.4|10772|10796.7|10773.3|10794.9|10771.5|0
1623107400000|2021-06-07 23:10:00|10795.8|10772.4|10797.6|10774.2|10797.6|10774.2|10795.4|10772|0
1623107700000|2021-06-07 23:15:00|10797.4|10774|10798|10774.6|10798.5|10775.1|10796.3|10772.9|0
1623108000000|2021-06-07 23:20:00|10798.9|10775.5|10801.6|10778.2|10802|10778.6|10798.5|10775.1|0
1623108300000|2021-06-07 23:25:00|10801.4|10778|10799.8|10776.4|10801.6|10778.2|10799.4|10776|0
1623108600000|2021-06-07 23:30:00|10799.4|10776|10798|10774.6|10800.3|10776.9|10797.8|10774.4|0
1623108900000|2021-06-07 23:35:00|10798.3|10774.9|10798|10774.6|10798.9|10775.5|10797.6|10774.2|0
1623109200000|2021-06-07 23:40:00|10798.5|10775.1|10796.2|10772.8|10798.5|10775.1|10796.2|10772.8|0
1623109500000|2021-06-07 23:45:00|10796.6|10773.2|10796.6|10773.2|10797.1|10773.7|10795.8|10772.4|0
1623109800000|2021-06-07 23:50:00|10796.2|10772.8|10795.8|10772.4|10798|10774.6|10794.9|10771.5|0
1623110100000|2021-06-07 23:55:00|10796|10772.6|10796.2|10772.8|10796.2|10772.8|10795.1|10771.7|0
1623110400000|2021-06-08 00:00:00|10795.8|10772.4|10796.6|10773.2|10796.6|10773.2|10794.9|10771.5|0
1623110700000|2021-06-08 00:05:00|10796.4|10773|10800.2|10776.8|10800.6|10777.2|10796.2|10772.8|0
1623111000000|2021-06-08 00:10:00|10800.6|10777.2|10804.6|10781.2|10806.4|10783|10799.8|10776.4|0
1623111300000|2021-06-08 00:15:00|10805.1|10781.7|10804.4|10781|10807.9|10784.5|10803.7|10780.3|0
1623111600000|2021-06-08 00:20:00|10804.2|10780.8|10800.8|10777.4|10804.2|10780.8|10800.7|10777.3|0
1623111900000|2021-06-08 00:25:00|10801.4|10778|10800.9|10777.5|10802.2|10778.8|10797.6|10774.2|0
1623112200000|2021-06-08 00:30:00|10800.3|10776.9|10801.4|10778|10803.3|10779.9|10799.6|10776.2|0
1623112500000|2021-06-08 00:35:00|10801.5|10778.1|10802.7|10779.3|10804.4|10781|10801.5|10778.1|0
1623112800000|2021-06-08 00:40:00|10802.9|10779.5|10803.1|10779.7|10803.3|10779.9|10801.4|10778|0
1623113100000|2021-06-08 00:45:00|10803.2|10779.8|10804.9|10781.5|10804.9|10781.5|10802.9|10779.5|0
1623113400000|2021-06-08 00:50:00|10805.5|10782.1|10806.4|10783|10808.8|10785.4|10805.5|10782.1|0
1623113700000|2021-06-08 00:55:00|10806.6|10783.2|10807.1|10783.7|10808.6|10785.2|10804.6|10781.2|0
1623114000000|2021-06-08 01:00:00|10807.3|10783.9|10808.4|10785|10809.2|10785.8|10806.8|10783.4|0
1623114300000|2021-06-08 01:05:00|10808.5|10785.1|10800.8|10777.4|10808.6|10785.2|10800.6|10777.2|0
1623114600000|2021-06-08 01:10:00|10800.6|10777.2|10804.3|10780.9|10804.5|10781.1|10800.6|10777.2|0
1623114900000|2021-06-08 01:15:00|10802.7|10779.3|10797.6|10791.6|10815.6|10809.6|10794.6|10779.3|1002
1623115200000|2021-06-08 01:20:00|10796.6|10790.6|10792.6|10786.6|10797.6|10791.6|10783.6|10777.6|481
1623115500000|2021-06-08 01:25:00|10791.6|10785.6|10787.6|10781.6|10799.6|10793.6|10782.6|10776.6|390
1623115800000|2021-06-08 01:30:00|10788.6|10782.6|10782.6|10776.6|10802.6|10796.6|10771.6|10765.6|1993
1623116100000|2021-06-08 01:35:00|10779.6|10773.6|10790.4|10784.4|10801.6|10795.6|10775.6|10769.6|1101
1623116400000|2021-06-08 01:40:00|10795.4|10789.4|10821.4|10815.4|10825.4|10819.4|10786.4|10780.4|1338
1623116700000|2021-06-08 01:45:00|10823.4|10817.4|10829.4|10823.4|10833.4|10827.4|10812.4|10806.4|1056
1623117000000|2021-06-08 01:50:00|10830.4|10824.4|10817.4|10811.4|10837.4|10831.4|10815.4|10809.4|956
1623117300000|2021-06-08 01:55:00|10814.4|10808.4|10800.4|10794.4|10816.4|10810.4|10794.4|10788.4|1089
1623117600000|2021-06-08 02:00:00|10801.4|10795.4|10789.4|10783.4|10803.4|10797.4|10780.4|10774.4|1046
1623117900000|2021-06-08 02:05:00|10790.4|10784.4|10809.4|10803.4|10815.4|10809.4|10782.4|10776.4|676
1623118200000|2021-06-08 02:10:00|10810.4|10804.4|10790.4|10784.4|10812.4|10806.4|10786.4|10780.4|589
1623118500000|2021-06-08 02:15:00|10791.4|10785.4|10785.4|10779.4|10791.4|10785.4|10775.4|10769.4|523
1623118800000|2021-06-08 02:20:00|10786.4|10780.4|10768.4|10762.4|10790.4|10784.4|10767.4|10761.4|561
1623119100000|2021-06-08 02:25:00|10769.4|10763.4|10754.4|10748.4|10772.4|10766.4|10750.4|10744.4|663
1623119400000|2021-06-08 02:30:00|10753.4|10747.4|10732.4|10726.4|10753.4|10747.4|10729.4|10723.4|852
1623119700000|2021-06-08 02:35:00|10731.4|10725.4|10729.4|10723.4|10745.4|10739.4|10729.4|10723.4|1101
1623120000000|2021-06-08 02:40:00|10730.4|10724.4|10737.4|10731.4|10743.4|10737.4|10728.4|10722.4|606
1623120300000|2021-06-08 02:45:00|10736.4|10730.4|10737.4|10731.4|10737.4|10731.4|10726.4|10720.4|453
1623120600000|2021-06-08 02:50:00|10736.4|10730.4|10717.4|10711.4|10741.4|10735.4|10717.4|10711.4|612
1623120900000|2021-06-08 02:55:00|10718.4|10712.4|10705.4|10699.4|10721.4|10715.4|10704.4|10698.4|1026
1623121200000|2021-06-08 03:00:00|10704.4|10698.4|10718.4|10712.4|10718.4|10712.4|10701.4|10695.4|799
1623121500000|2021-06-08 03:05:00|10717.4|10711.4|10722.4|10716.4|10723.4|10717.4|10709.4|10703.4|574
1623121800000|2021-06-08 03:10:00|10723.4|10717.4|10726.4|10720.4|10731.4|10725.4|10718.4|10712.4|522
1623122100000|2021-06-08 03:15:00|10727.4|10721.4|10715.4|10709.4|10728.4|10722.4|10713.4|10707.4|377
1623122400000|2021-06-08 03:20:00|10716.4|10710.4|10727.4|10721.4|10730.4|10724.4|10714.4|10708.4|325
1623122700000|2021-06-08 03:25:00|10726.4|10720.4|10727.4|10721.4|10731.4|10725.4|10721.4|10715.4|360
1623123000000|2021-06-08 03:30:00|10726.4|10720.4|10722.4|10716.4|10728.4|10722.4|10720.4|10714.4|411
1623123300000|2021-06-08 03:35:00|10721.4|10715.4|10722.4|10716.4|10728.4|10722.4|10721.4|10715.4|284
1623123600000|2021-06-08 03:40:00|10723.4|10717.4|10715.4|10709.4|10725.4|10719.4|10714.4|10708.4|245
1623123900000|2021-06-08 03:45:00|10714.4|10708.4|10712.4|10706.4|10715.4|10709.4|10708.4|10702.4|321
1623124200000|2021-06-08 03:50:00|10711.4|10705.4|10710.4|10704.4|10714.4|10708.4|10710.4|10704.4|268
1623124500000|2021-06-08 03:55:00|10711.4|10705.4|10713.4|10707.4|10715.4|10709.4|10710.4|10704.4|210
1623124800000|2021-06-08 04:00:00|10723.3|10699.9|10723.1|10699.7|10723.3|10699.9|10722.9|10699.5|1
1623125100000|2021-06-08 04:05:00|10723.2|10699.8|10724.2|10700.8|10724.8|10701.4|10722.9|10699.5|0
1623125400000|2021-06-08 04:10:00|10724.3|10700.9|10724.2|10700.8|10724.4|10701|10724|10700.6|0
1623125700000|2021-06-08 04:15:00|10724.4|10701|10727.7|10704.3|10729|10705.6|10724.4|10701|0
1623126000000|2021-06-08 04:20:00|10727.8|10704.4|10727.4|10704|10729|10705.6|10727.3|10703.9|0
1623126300000|2021-06-08 04:25:00|10727.7|10704.3|10727.7|10704.3|10729.2|10705.8|10727.4|10704|0
1623126600000|2021-06-08 04:30:00|10727.8|10704.4|10729.6|10706.2|10729.8|10706.4|10727.7|10704.3|0
1623126900000|2021-06-08 04:35:00|10729.7|10706.3|10727.6|10704.2|10729.7|10706.3|10727.6|10704.2|0
1623127200000|2021-06-08 04:40:00|10727.7|10704.3|10729.2|10705.8|10729.4|10706|10727.6|10704.2|0
1623127500000|2021-06-08 04:45:00|10729.1|10705.7|10728.1|10704.7|10729.4|10706|10727.6|10704.2|0
1623127800000|2021-06-08 04:50:00|10728.7|10705.3|10729.4|10706|10729.8|10706.4|10727.8|10704.4|0
1623128100000|2021-06-08 04:55:00|10729.1|10705.7|10729.6|10706.2|10729.6|10706.2|10727.8|10704.4|0
1623128400000|2021-06-08 05:00:00|10712.4|10706.4|10709.4|10703.4|10725.4|10719.4|10707.4|10701.4|1169
1623128700000|2021-06-08 05:05:00|10707.4|10701.4|10713.4|10707.4|10714.4|10708.4|10693.4|10687.4|1193
1623129000000|2021-06-08 05:10:00|10714.4|10708.4|10704.4|10698.4|10714.4|10708.4|10700.4|10694.4|434
1623129300000|2021-06-08 05:15:00|10705.4|10699.4|10706.4|10700.4|10713.4|10707.4|10700.4|10694.4|442
1623129600000|2021-06-08 05:20:00|10705.4|10699.4|10692.4|10686.4|10705.4|10699.4|10690.4|10684.4|429
1623129900000|2021-06-08 05:25:00|10691.4|10685.4|10697.4|10691.4|10702.4|10696.4|10684.4|10678.4|695
1623130200000|2021-06-08 05:30:00|10696.4|10690.4|10713.4|10707.4|10714.4|10708.4|10691.4|10685.4|713
1623130500000|2021-06-08 05:35:00|10715.4|10709.4|10717.4|10711.4|10721.4|10715.4|10710.4|10704.4|650
1623130800000|2021-06-08 05:40:00|10718.4|10712.4|10715.4|10709.4|10720.4|10714.4|10712.4|10706.4|433
1623131100000|2021-06-08 05:45:00|10714.4|10708.4|10707.4|10701.4|10718.4|10712.4|10706.4|10700.4|341
1623131400000|2021-06-08 05:50:00|10708.4|10702.4|10704.4|10698.4|10708.4|10702.4|10702.4|10696.4|249
1623131700000|2021-06-08 05:55:00|10706.4|10700.4|10705.4|10699.4|10712.4|10706.4|10701.4|10695.4|370
1623132000000|2021-06-08 06:00:00|10704.4|10698.4|10719.4|10713.4|10721.4|10715.4|10701.4|10695.4|427
1623132300000|2021-06-08 06:05:00|10721.4|10715.4|10724.4|10718.4|10729.4|10723.4|10721.4|10715.4|486
1623132600000|2021-06-08 06:10:00|10725.4|10719.4|10722.4|10716.4|10729.4|10723.4|10721.4|10715.4|298
1623132900000|2021-06-08 06:15:00|10723.4|10717.4|10719.4|10713.4|10723.4|10717.4|10717.4|10711.4|521
1623133200000|2021-06-08 06:20:00|10718.4|10712.4|10720.4|10714.4|10721.4|10715.4|10716.4|10710.4|288
1623133500000|2021-06-08 06:25:00|10719.4|10713.4|10722.4|10716.4|10722.4|10716.4|10714.4|10708.4|377
1623133800000|2021-06-08 06:30:00|10723.4|10717.4|10722.4|10716.4|10727.4|10721.4|10721.4|10715.4|345
1623134100000|2021-06-08 06:35:00|10721.4|10715.4|10723.4|10717.4|10723.4|10717.4|10719.4|10713.4|255
1623134400000|2021-06-08 06:40:00|10724.4|10718.4|10732.4|10726.4|10734.4|10728.4|10721.4|10715.4|526
1623134700000|2021-06-08 06:45:00|10733.4|10727.4|10729.4|10723.4|10734.4|10728.4|10727.4|10721.4|287
1623135000000|2021-06-08 06:50:00|10730.4|10724.4|10727.4|10721.4|10732.4|10726.4|10726.4|10720.4|312
1623135300000|2021-06-08 06:55:00|10728.4|10722.4|10733.4|10727.4|10733.4|10727.4|10727.4|10721.4|360
1623135600000|2021-06-08 07:00:00|10734.4|10728.4|10733.4|10727.4|10740.4|10734.4|10732.4|10726.4|930
1623135900000|2021-06-08 07:05:00|10734.4|10728.4|10728.4|10722.4|10735.4|10729.4|10728.4|10722.4|354
1623136200000|2021-06-08 07:10:00|10729.4|10723.4|10727.4|10721.4|10730.4|10724.4|10725.4|10719.4|820
1623136500000|2021-06-08 07:15:00|10726.4|10720.4|10726.4|10720.4|10728.4|10722.4|10724.4|10718.4|307
1623136800000|2021-06-08 07:20:00|10727.4|10721.4|10728.4|10722.4|10732.4|10726.4|10726.4|10720.4|428
1623137100000|2021-06-08 07:25:00|10727.4|10721.4|10737.4|10731.4|10738.4|10732.4|10725.4|10719.4|829
1623137400000|2021-06-08 07:30:00|10738.4|10732.4|10747.4|10741.4|10749.4|10743.4|10735.4|10729.4|963
1623137700000|2021-06-08 07:35:00|10748.4|10742.4|10738.4|10732.4|10748.4|10742.4|10737.4|10731.4|394
1623138000000|2021-06-08 07:40:00|10739.4|10733.4|10743.4|10737.4|10744.4|10738.4|10737.4|10731.4|346
1623138300000|2021-06-08 07:45:00|10742.4|10736.4|10744.4|10738.4|10745.4|10739.4|10740.4|10734.4|638
1623138600000|2021-06-08 07:50:00|10745.4|10739.4|10739.4|10733.4|10746.4|10740.4|10738.4|10732.4|853
1623138900000|2021-06-08 07:55:00|10740.4|10734.4|10735.4|10729.4|10740.4|10734.4|10732.4|10726.4|935
1623139200000|2021-06-08 08:00:00|10727|10721|10727|10721|10730|10724|10722|10716|976
1623139500000|2021-06-08 08:05:00|10728|10722|10730|10724|10730|10724|10723|10717|939
1623139800000|2021-06-08 08:10:00|10729|10723|10720|10714|10730|10724|10719|10713|806
1623140100000|2021-06-08 08:15:00|10721|10715|10727|10721|10727|10721|10721|10715|651
1623140400000|2021-06-08 08:20:00|10728|10722|10725|10719|10729|10723|10724|10718|781
1623140700000|2021-06-08 08:25:00|10724|10718|10724|10718|10731|10725|10723|10717|695
1623141000000|2021-06-08 08:30:00|10736.7|10713.3|10740.9|10717.5|10740.9|10717.5|10736.7|10713.3|0
1623141300000|2021-06-08 08:35:00|10740.7|10717.3|10741.9|10718.5|10742.2|10718.8|10738.7|10715.3|0
1623141600000|2021-06-08 08:40:00|10743.2|10719.8|10740.7|10717.3|10744.1|10720.7|10740.2|10716.8|0
1623141900000|2021-06-08 08:45:00|10740.9|10717.5|10743.9|10720.5|10744.1|10720.7|10740.6|10717.2|0
1623142200000|2021-06-08 08:50:00|10742.6|10719.2|10746.3|10722.9|10746.3|10722.9|10742.4|10719|0
1623142500000|2021-06-08 08:55:00|10746.2|10722.8|10749.1|10725.7|10749.1|10725.7|10745.9|10722.5|0
1623142800000|2021-06-08 09:00:00|10749.6|10726.2|10752.6|10729.2|10752.9|10729.5|10745.9|10722.5|0
1623143100000|2021-06-08 09:05:00|10752.7|10729.3|10759.4|10736|10759.4|10736|10752.6|10729.2|0
1623143400000|2021-06-08 09:10:00|10759.6|10736.2|10759|10735.6|10759.6|10736.2|10757.5|10734.1|0
1623143700000|2021-06-08 09:15:00|10733.5|10727.5|10738.5|10732.5|10742.5|10736.5|10733|10727|131
1623144000000|2021-06-08 09:20:00|10739|10733|10743|10737|10743.5|10737.5|10738.5|10732.5|62
1623144300000|2021-06-08 09:25:00|10742.5|10736.5|10738.5|10732.5|10744.5|10738.5|10736.5|10730.5|75
1623144600000|2021-06-08 09:30:00|10739|10733|10738.5|10732.5|10740.5|10734.5|10737.5|10731.5|19
1623144900000|2021-06-08 09:35:00|10737.5|10731.5|10735.5|10729.5|10738.5|10732.5|10735.5|10729.5|40
1623145200000|2021-06-08 09:40:00|10736|10730|10735|10729|10736|10730|10732.5|10726.5|37
1623145500000|2021-06-08 09:45:00|10735.5|10729.5|10736|10730|10740|10734|10735.5|10729.5|19
1623145800000|2021-06-08 09:50:00|10735.5|10729.5|10740.5|10734.5|10740.5|10734.5|10735.5|10729.5|29
1623146100000|2021-06-08 09:55:00|10740|10734|10739.5|10733.5|10740.5|10734.5|10737|10731|77
1623146400000|2021-06-08 10:00:00|10739|10733|10736.5|10730.5|10740.5|10734.5|10736.5|10730.5|33
1623146700000|2021-06-08 10:05:00|10737|10731|10736|10730|10738.5|10732.5|10734.5|10728.5|18
1623147000000|2021-06-08 10:10:00|10736.5|10730.5|10735.5|10729.5|10737|10731|10734.5|10728.5|57
1623147300000|2021-06-08 10:15:00|10735|10729|10720.5|10714.5|10735|10729|10720.5|10714.5|129
1623147600000|2021-06-08 10:20:00|10721|10715|10722|10716|10725.5|10719.5|10719.5|10713.5|33
1623147900000|2021-06-08 10:25:00|10721.5|10715.5|10717.5|10711.5|10722|10716|10715|10709|58
1623148200000|2021-06-08 10:30:00|10717|10711|10719.5|10713.5|10720|10714|10712.5|10706.5|104
1623148500000|2021-06-08 10:35:00|10719|10713|10732|10726|10733.5|10727.5|10718.5|10712.5|101
1623148800000|2021-06-08 10:40:00|10731.5|10725.5|10729|10723|10733|10727|10728.5|10722.5|59
1623149100000|2021-06-08 10:45:00|10729.5|10723.5|10731|10725|10732|10726|10729|10723|40
1623149400000|2021-06-08 10:50:00|10731.5|10725.5|10732|10726|10733.5|10727.5|10731|10725|25
1623149700000|2021-06-08 10:55:00|10732.5|10726.5|10734|10728|10736.5|10730.5|10732|10726|35
1623150000000|2021-06-08 11:00:00|10733.5|10727.5|10734.5|10728.5|10735.5|10729.5|10732.5|10726.5|25
1623150300000|2021-06-08 11:05:00|10735.5|10729.5|10740|10734|10740.5|10734.5|10734|10728|25
1623150600000|2021-06-08 11:10:00|10739.5|10733.5|10741|10735|10741.5|10735.5|10738|10732|13
1623150900000|2021-06-08 11:15:00|10741.5|10735.5|10740.5|10734.5|10742.5|10736.5|10739.5|10733.5|22
1623151200000|2021-06-08 11:20:00|10741|10735|10742|10736|10742.5|10736.5|10739.5|10733.5|10
1623151500000|2021-06-08 11:25:00|10742.5|10736.5|10743.5|10737.5|10744.5|10738.5|10742|10736|36
1623151800000|2021-06-08 11:30:00|10743|10737|10740|10734|10743.5|10737.5|10740|10734|10
1623152100000|2021-06-08 11:35:00|10740.5|10734.5|10743.5|10737.5|10743.5|10737.5|10739.5|10733.5|19
1623152400000|2021-06-08 11:40:00|10743|10737|10749.5|10743.5|10751.5|10745.5|10742.5|10736.5|110
1623152700000|2021-06-08 11:45:00|10750.5|10744.5|10749|10743|10752.5|10746.5|10748|10742|59
1623153000000|2021-06-08 11:50:00|10749.5|10743.5|10749|10743|10752.5|10746.5|10749|10743|53
1623153300000|2021-06-08 11:55:00|10749.5|10743.5|10752|10746|10752.5|10746.5|10748.5|10742.5|77
1623153600000|2021-06-08 12:00:00|10752.5|10746.5|10749.5|10743.5|10753.5|10747.5|10748.5|10742.5|40
1623153900000|2021-06-08 12:05:00|10749|10743|10747|10741|10752|10746|10746.5|10740.5|24
1623154200000|2021-06-08 12:10:00|10747.5|10741.5|10746.5|10740.5|10748.5|10742.5|10746.5|10740.5|8
1623154500000|2021-06-08 12:15:00|10747|10741|10752.5|10746.5|10752.5|10746.5|10746.5|10740.5|25
1623154800000|2021-06-08 12:20:00|10752|10746|10753|10747|10753|10747|10750|10744|32
1623155100000|2021-06-08 12:25:00|10752.5|10746.5|10752.5|10746.5|10754.5|10748.5|10751|10745|47
1623155400000|2021-06-08 12:30:00|10753|10747|10750.5|10744.5|10756.5|10750.5|10749.5|10743.5|44
1623155700000|2021-06-08 12:35:00|10750|10744|10752.5|10746.5|10755.5|10749.5|10749.5|10743.5|94
1623156000000|2021-06-08 12:40:00|10752|10746|10752.5|10746.5|10755|10749|10750.5|10744.5|96
1623156300000|2021-06-08 12:45:00|10752|10746|10749.5|10743.5|10754|10748|10747.5|10741.5|105
1623156600000|2021-06-08 12:50:00|10749|10743|10749.5|10743.5|10750|10744|10746|10740|74
1623156900000|2021-06-08 12:55:00|10749|10743|10748|10742|10751.5|10745.5|10747|10741|19
1623157200000|2021-06-08 13:00:00|10747.5|10741.5|10751|10745|10751.5|10745.5|10747.5|10741.5|9
1623157500000|2021-06-08 13:05:00|10751.5|10745.5|10748.5|10742.5|10751.5|10745.5|10748.5|10742.5|10
1623157800000|2021-06-08 13:10:00|10749|10743|10751.5|10745.5|10752.5|10746.5|10749|10743|9
1623158100000|2021-06-08 13:15:00|10752.5|10746.5|10750.5|10744.5|10752.5|10746.5|10750|10744|22
1623158400000|2021-06-08 13:20:00|10750|10744|10751.5|10745.5|10751.5|10745.5|10746.5|10740.5|46
1623158700000|2021-06-08 13:25:00|10751|10745|10741.5|10735.5|10752.5|10746.5|10741.5|10735.5|129
1623159000000|2021-06-08 13:30:00|10741|10735|10738.5|10732.5|10751.5|10745.5|10736|10730|364
1623159300000|2021-06-08 13:35:00|10739.5|10733.5|10746.5|10740.5|10747.5|10741.5|10731.5|10725.5|415
1623159600000|2021-06-08 13:40:00|10747|10741|10748.5|10742.5|10750.5|10744.5|10743.5|10737.5|231
1623159900000|2021-06-08 13:45:00|10749|10743|10734|10728|10749.5|10743.5|10733|10727|264
1623160200000|2021-06-08 13:50:00|10733.5|10727.5|10724|10718|10733.5|10727.5|10718.5|10712.5|193
1623160500000|2021-06-08 13:55:00|10723.5|10717.5|10728|10722|10728.5|10722.5|10721.5|10715.5|129
1623160800000|2021-06-08 14:00:00|10727.5|10721.5|10731|10725|10731.5|10725.5|10723|10717|139
1623161100000|2021-06-08 14:05:00|10730.5|10724.5|10735.5|10729.5|10738|10732|10729.5|10723.5|129
1623161400000|2021-06-08 14:10:00|10736|10730|10733.5|10727.5|10736.5|10730.5|10731.5|10725.5|115
1623161700000|2021-06-08 14:15:00|10734|10728|10729.5|10723.5|10734|10728|10728|10722|83
1623162000000|2021-06-08 14:20:00|10730|10724|10723.5|10717.5|10730.5|10724.5|10722.5|10716.5|112
1623162300000|2021-06-08 14:25:00|10724|10718|10727.5|10721.5|10728.5|10722.5|10722.5|10716.5|75
1623162600000|2021-06-08 14:30:00|10728|10722|10727|10721|10730|10724|10724.5|10718.5|117
1623162900000|2021-06-08 14:35:00|10726.5|10720.5|10720.5|10714.5|10726.5|10720.5|10720.5|10714.5|110
1623163200000|2021-06-08 14:40:00|10721|10715|10730|10724|10731|10725|10720.5|10714.5|75
1623163500000|2021-06-08 14:45:00|10729.5|10723.5|10728.5|10722.5|10731.5|10725.5|10727|10721|54
1623163800000|2021-06-08 14:50:00|10728|10722|10726|10720|10731.5|10725.5|10725|10719|101
1623164100000|2021-06-08 14:55:00|10726.5|10720.5|10724|10718|10726.5|10720.5|10720.5|10714.5|216
1623164400000|2021-06-08 15:00:00|10723|10717|10726|10720|10730|10724|10722|10716|200
1623164700000|2021-06-08 15:05:00|10725|10719|10729|10723|10730|10724|10724|10718|87
1623165000000|2021-06-08 15:10:00|10728|10722|10719|10713|10728|10722|10719|10713|77
1623165300000|2021-06-08 15:15:00|10718|10712|10711|10705|10721|10715|10711|10705|323
1623165600000|2021-06-08 15:20:00|10710|10704|10708|10702|10713|10707|10702|10696|406
1623165900000|2021-06-08 15:25:00|10709|10703|10710|10704|10712|10706|10701|10695|197
1623166200000|2021-06-08 15:30:00|10711|10705|10716|10710|10717|10711|10711|10705|194
1623166500000|2021-06-08 15:35:00|10715|10709|10710|10704|10718|10712|10708|10702|166
1623166800000|2021-06-08 15:40:00|10709|10703|10718|10712|10718|10712|10706|10700|77
1623167100000|2021-06-08 15:45:00|10719|10713|10720|10714|10720|10714|10716|10710|134
1623167400000|2021-06-08 15:50:00|10718|10712|10714|10708|10718|10712|10712|10706|89
1623167700000|2021-06-08 15:55:00|10713|10707|10716|10710|10717|10711|10713|10707|69
1623168000000|2021-06-08 16:00:00|10714|10708|10717|10711|10717|10711|10713|10707|82
1623168300000|2021-06-08 16:05:00|10718|10712|10717|10711|10719|10713|10716|10710|47
1623168600000|2021-06-08 16:10:00|10716|10710|10717|10711|10718|10712|10714|10708|31
1623168900000|2021-06-08 16:15:00|10716|10710|10716|10710|10717|10711|10714|10708|45
1623169200000|2021-06-08 16:20:00|10717|10711|10716|10710|10718|10712|10713|10707|158
1623169500000|2021-06-08 16:25:00|10715|10709|10720|10714|10720|10714|10713|10707|48
1623169800000|2021-06-08 16:30:00|10719|10713|10722|10716|10723|10717|10719|10713|13
1623170100000|2021-06-08 16:35:00|10723|10717|10723|10717|10723|10717|10722|10716|9
1623170400000|2021-06-08 16:40:00|10724|10718|10722|10716|10725|10719|10722|10716|20
1623170700000|2021-06-08 16:45:00|10723|10717|10724|10718|10724|10718|10722|10716|19
1623171000000|2021-06-08 16:50:00|10725|10719|10726|10720|10726|10720|10725|10719|6
1623171300000|2021-06-08 16:55:00|10727|10721|10726|10720|10727|10721|10725|10719|40
1623171600000|2021-06-08 17:00:00|10724|10718|10720|10714|10724|10718|10720|10714|36
1623171900000|2021-06-08 17:05:00|10721|10715|10722|10716|10722|10716|10719|10713|50
1623172200000|2021-06-08 17:10:00|10723|10717|10719|10713|10724|10718|10719|10713|62
1623172500000|2021-06-08 17:15:00|10720|10714|10721|10715|10721|10715|10720|10714|21
1623172800000|2021-06-08 17:20:00|10723|10717|10720|10714|10723|10717|10720|10714|6
1623173100000|2021-06-08 17:25:00|10722|10716|10722|10716|10723|10717|10722|10716|4
1623173400000|2021-06-08 17:30:00|10721|10715|10723|10717|10723|10717|10720|10714|23
1623173700000|2021-06-08 17:35:00|10724|10718|10725|10719|10725|10719|10724|10718|31
1623174000000|2021-06-08 17:40:00|10724|10718|10726|10720|10726|10720|10723|10717|12
1623174300000|2021-06-08 17:45:00|10725|10719|10723|10717|10725|10719|10723|10717|13
1623174600000|2021-06-08 17:50:00|10724|10718|10721|10715|10724|10718|10719|10713|50
1623174900000|2021-06-08 17:55:00|10720|10714|10720|10714|10720|10714|10719|10713|22
1623175200000|2021-06-08 18:00:00|10721|10715|10722|10716|10722|10716|10720|10714|14
1623175500000|2021-06-08 18:05:00|10724|10718|10725|10719|10725|10719|10723|10717|25
1623175800000|2021-06-08 18:10:00|10726|10720|10721|10715|10726|10720|10720|10714|29
1623176100000|2021-06-08 18:15:00|10722|10716|10722|10716|10723|10717|10722|10716|18
1623176400000|2021-06-08 18:20:00|10721|10715|10721|10715|10722|10716|10720|10714|37
1623176700000|2021-06-08 18:25:00|10722|10716|10722|10716|10723|10717|10722|10716|10
1623177000000|2021-06-08 18:30:00|10723|10717|10724|10718|10725|10719|10723|10717|25
1623177300000|2021-06-08 18:35:00|10723|10717|10722|10716|10723|10717|10722|10716|7
1623177600000|2021-06-08 18:40:00|10724|10718|10724|10718|10724|10718|10724|10718|1
1623177900000|2021-06-08 18:45:00|10722|10716|10725|10719|10725|10719|10722|10716|20
1623178200000|2021-06-08 18:50:00|10724|10718|10721|10715|10724|10718|10721|10715|76
1623178500000|2021-06-08 18:55:00|10722|10716|10738|10714.6|10738|10726|10721|10714.6|156
1623178800000|2021-06-08 19:00:00|10738.1|10714.7|10741.7|10718.3|10741.7|10718.3|10738|10714.6|0
1623179100000|2021-06-08 19:05:00|10741.6|10718.2|10742.4|10719|10743|10719.6|10741.2|10717.8|0
1623179400000|2021-06-08 19:10:00|10742.3|10718.9|10745.8|10722.4|10745.9|10722.5|10741.5|10718.1|0
1623179700000|2021-06-08 19:15:00|10745.7|10722.3|10742.9|10719.5|10746.4|10723|10742.7|10719.3|0
1623180000000|2021-06-08 19:20:00|10743|10719.6|10739.8|10716.4|10743.1|10719.7|10739.7|10716.3|0
1623180300000|2021-06-08 19:25:00|10739.7|10716.3|10739.7|10716.3|10740|10716.6|10738.8|10715.4|0
1623180600000|2021-06-08 19:30:00|10739.2|10715.8|10740.4|10717|10741.3|10717.9|10739|10715.6|0
1623180900000|2021-06-08 19:35:00|10740.3|10716.9|10738.7|10715.3|10741.1|10717.7|10738.7|10715.3|0
1623181200000|2021-06-08 19:40:00|10738.6|10715.2|10738.6|10715.2|10738.8|10715.4|10736.3|10712.9|0
1623181500000|2021-06-08 19:45:00|10738.5|10715.1|10736.7|10713.3|10740.4|10717|10736.1|10712.7|0
1623181800000|2021-06-08 19:50:00|10737.2|10713.8|10739.9|10716.5|10741.2|10717.8|10737.2|10713.8|0
1623182100000|2021-06-08 19:55:00|10740|10716.6|10735.4|10712|10740.1|10716.7|10734.7|10711.3|0
1623182400000|2021-06-08 20:00:00|10735|10711.6|10735.4|10712|10736.3|10712.9|10735|10711.6|0
1623182700000|2021-06-08 20:05:00|10735|10711.6|10735.8|10712.4|10735.8|10712.4|10735|10711.6|0
1623183000000|2021-06-08 20:10:00|10735.4|10712|10736.1|10712.7|10737.6|10714.2|10735|10711.6|0
1623183300000|2021-06-08 20:15:00|10736|10712.6|10736.6|10713.2|10736.9|10713.5|10735.7|10712.3|0
1623183600000|2021-06-08 20:20:00|10736.7|10713.3|10737.2|10713.8|10737.2|10713.8|10736.5|10713.1|0
1623183900000|2021-06-08 20:25:00|10737.1|10713.7|10736.9|10713.5|10737.1|10713.7|10736.4|10713|0
1623184200000|2021-06-08 20:30:00|10736.5|10713.1|10734.3|10710.9|10736.5|10713.1|10733.8|10710.4|0
1623184500000|2021-06-08 20:35:00|10734.7|10711.3|10734.7|10711.3|10735.2|10711.8|10733.4|10710|0
1623184800000|2021-06-08 20:40:00|10734.3|10710.9|10733|10709.6|10734.7|10711.3|10731.6|10708.2|0
1623185100000|2021-06-08 20:45:00|10732.5|10709.1|10732.1|10708.7|10733|10709.6|10732.1|10708.7|0
1623185400000|2021-06-08 20:50:00|10732.5|10709.1|10732.1|10708.7|10732.5|10709.1|10731.6|10708.2|0
1623185700000|2021-06-08 20:55:00|10732.5|10709.1|10734.6|10711.2|10735.6|10712.2|10732.1|10708.7|0
1623186000000|2021-06-08 21:00:00|10734.3|10710.9|10734.6|10711.2|10734.7|10711.3|10734.3|10710.9|0
1623186300000|2021-06-08 21:05:00|10734.5|10711.1|10734.6|10711.2|10734.6|10711.2|10734.4|10711|0
1623186600000|2021-06-08 21:10:00|10734.5|10711.1|10734.3|10710.9|10734.5|10711.1|10734.3|10710.9|0
1623186900000|2021-06-08 21:15:00|10734.4|10711|10734.3|10710.9|10734.4|10711|10734.3|10710.9|0
1623187200000|2021-06-08 21:20:00|10734.5|10711.1|10734.3|10710.9|10734.5|10711.1|10734.3|10710.9|0
1623187500000|2021-06-08 21:25:00|10734.4|10711|10734.4|10711|10734.5|10711.1|10734.4|10711|0
1623187800000|2021-06-08 21:30:00|10734.3|10710.9|10734.4|10711|10734.5|10711.1|10734.3|10710.9|0
1623188100000|2021-06-08 21:35:00|10734.2|10710.8|10734.2|10710.8|10734.5|10711.1|10734.2|10710.8|0
1623188400000|2021-06-08 21:40:00|10734.1|10710.7|10734.1|10710.7|10734.1|10710.7|10734.1|10710.7|0
1623188700000|2021-06-08 21:45:00|10734.9|10711.5|10734.9|10711.5|10734.9|10711.5|10734.9|10711.5|0
1623189000000|2021-06-08 21:50:00|10734.6|10711.2|10734.3|10710.9|10734.6|10711.2|10734.2|10710.8|0
1623189300000|2021-06-08 21:55:00|10734.6|10711.2|10734.7|10711.3|10734.7|10711.3|10734.3|10710.9|0
1623189600000|2021-06-08 22:00:00|10735.6|10712.2|10731.9|10708.5|10736.1|10712.7|10731.4|10708|0
1623189900000|2021-06-08 22:05:00|10732.1|10708.7|10731|10707.6|10733.2|10709.8|10730.5|10707.1|0
1623190200000|2021-06-08 22:10:00|10731.2|10707.8|10733.6|10710.2|10733.6|10710.2|10731|10707.6|0
1623190500000|2021-06-08 22:15:00|10733.8|10710.4|10733.6|10710.2|10735|10711.6|10733.2|10709.8|0
1623190800000|2021-06-08 22:20:00|10734.1|10710.7|10735.8|10712.4|10735.8|10712.4|10734.1|10710.7|0
1623191100000|2021-06-08 22:25:00|10735.4|10712|10736.3|10712.9|10736.7|10713.3|10735.4|10712|0
1623191400000|2021-06-08 22:30:00|10736.7|10713.3|10736.3|10712.9|10737.2|10713.8|10735.8|10712.4|0
1623191700000|2021-06-08 22:35:00|10735.8|10712.4|10735.8|10712.4|10736.7|10713.3|10735.8|10712.4|0
1623192000000|2021-06-08 22:40:00|10735.6|10712.2|10735|10711.6|10736.3|10712.9|10735|10711.6|0
1623192300000|2021-06-08 22:45:00|10735.2|10711.8|10736.3|10712.9|10736.9|10713.5|10735|10711.6|0
1623192600000|2021-06-08 22:50:00|10736.5|10713.1|10733.7|10710.3|10737.6|10714.2|10733.7|10710.3|0
1623192900000|2021-06-08 22:55:00|10733.9|10710.5|10734.1|10710.7|10734.1|10710.7|10733.7|10710.3|0
1623193200000|2021-06-08 23:00:00|10734.6|10711.2|10734.1|10710.7|10734.6|10711.2|10733.7|10710.3|0
1623193500000|2021-06-08 23:05:00|10733.7|10710.3|10734.1|10710.7|10734.6|10711.2|10733.7|10710.3|0
1623193800000|2021-06-08 23:10:00|10733.9|10710.5|10734.1|10710.7|10734.6|10711.2|10733.7|10710.3|0
1623194100000|2021-06-08 23:15:00|10734.3|10710.9|10735.4|10712|10735.9|10712.5|10733.2|10709.8|0
1623194400000|2021-06-08 23:20:00|10735.2|10711.8|10734.6|10711.2|10735.4|10712|10734.1|10710.7|0
1623194700000|2021-06-08 23:25:00|10734.3|10710.9|10731.9|10708.5|10735|10711.6|10731.5|10708.1|0
1623195000000|2021-06-08 23:30:00|10732.3|10708.9|10734.6|10711.2|10734.6|10711.2|10731.9|10708.5|0
1623195300000|2021-06-08 23:35:00|10733.7|10710.3|10735|10711.6|10735.9|10712.5|10733.7|10710.3|0
1623195600000|2021-06-08 23:40:00|10735.2|10711.8|10732.8|10709.4|10735.9|10712.5|10732.3|10708.9|0
1623195900000|2021-06-08 23:45:00|10733|10709.6|10735|10711.6|10735.4|10712|10732.8|10709.4|0
1623196200000|2021-06-08 23:50:00|10734.6|10711.2|10734.1|10710.7|10735|10711.6|10732.8|10709.4|0
1623196500000|2021-06-08 23:55:00|10734.3|10710.9|10732.8|10709.4|10734.6|10711.2|10732.8|10709.4|0
1623196800000|2021-06-09 00:00:00|10732.6|10709.2|10731|10707.6|10735.4|10712|10729.7|10706.3|0
1623197100000|2021-06-09 00:05:00|10730.8|10707.4|10731.5|10708.1|10732.3|10708.9|10729.7|10706.3|0
1623197400000|2021-06-09 00:10:00|10731.2|10707.8|10733.7|10710.3|10734.3|10710.9|10730.6|10707.2|0
1623197700000|2021-06-09 00:15:00|10734.1|10710.7|10732.8|10709.4|10734.1|10710.7|10729.1|10705.7|0
1623198000000|2021-06-09 00:20:00|10732.9|10709.5|10740|10716.6|10740.4|10717|10732.9|10709.5|0
1623198300000|2021-06-09 00:25:00|10740.2|10716.8|10740.4|10717|10740.6|10717.2|10738.2|10714.8|0
1623198600000|2021-06-09 00:30:00|10739.8|10716.4|10741.9|10718.5|10743.7|10720.3|10738.7|10715.3|0
1623198900000|2021-06-09 00:35:00|10741.7|10718.3|10737.8|10714.4|10741.7|10718.3|10737.5|10714.1|0
1623199200000|2021-06-09 00:40:00|10737.7|10714.3|10736.3|10712.9|10737.8|10714.4|10734.3|10710.9|0
1623199500000|2021-06-09 00:45:00|10736.1|10712.7|10736.3|10712.9|10738|10714.6|10734.5|10711.1|0
1623199800000|2021-06-09 00:50:00|10736.4|10713|10738|10714.6|10740|10716.6|10736.4|10713|0
1623200100000|2021-06-09 00:55:00|10737.9|10714.5|10738.5|10715.1|10739.3|10715.9|10736.5|10713.1|0
1623200400000|2021-06-09 01:00:00|10738.6|10715.2|10736.9|10713.5|10739.3|10715.9|10736.2|10712.8|0
1623200700000|2021-06-09 01:05:00|10736.8|10713.4|10734.8|10711.4|10736.9|10713.5|10734.1|10710.7|0
1623201000000|2021-06-09 01:10:00|10739.8|10716.4|10738|10714.6|10740|10716.6|10738|10714.6|0
1623201300000|2021-06-09 01:15:00|10740|10716.6|10727.5|10721.5|10772.5|10766.5|10724.5|10716.6|1035
1623201600000|2021-06-09 01:20:00|10728.5|10722.5|10715.5|10709.5|10732.5|10726.5|10710.5|10704.5|429
1623201900000|2021-06-09 01:25:00|10716.5|10710.5|10716.5|10710.5|10720.5|10714.5|10711.5|10705.5|456
1623202200000|2021-06-09 01:30:00|10715.5|10709.5|10728.5|10722.5|10729.5|10723.5|10703.5|10697.5|1839
1623202500000|2021-06-09 01:35:00|10730.5|10724.5|10721.5|10715.5|10734.5|10728.5|10706.5|10700.5|949
1623202800000|2021-06-09 01:40:00|10722.5|10716.5|10734.5|10728.5|10736.5|10730.5|10706.5|10700.5|839
1623203100000|2021-06-09 01:45:00|10733.5|10727.5|10720.5|10714.5|10744.5|10738.5|10719.5|10713.5|891
1623203400000|2021-06-09 01:50:00|10721.5|10715.5|10715.5|10709.5|10732.5|10726.5|10706.5|10700.5|1003
1623203700000|2021-06-09 01:55:00|10714.5|10708.5|10741.5|10735.5|10743.5|10737.5|10710.5|10704.5|831
1623204000000|2021-06-09 02:00:00|10740.5|10734.5|10732.5|10726.5|10752.5|10746.5|10729.5|10723.5|676
1623204300000|2021-06-09 02:05:00|10733.5|10727.5|10731.5|10725.5|10744.5|10738.5|10729.5|10723.5|544
1623204600000|2021-06-09 02:10:00|10730.5|10724.5|10725.5|10719.5|10738.5|10732.5|10724.5|10718.5|515
1623204900000|2021-06-09 02:15:00|10726.5|10720.5|10716.5|10710.5|10731.5|10725.5|10715.5|10709.5|523
1623205200000|2021-06-09 02:20:00|10717.5|10711.5|10710.5|10704.5|10721.5|10715.5|10708.5|10702.5|353
1623205500000|2021-06-09 02:25:00|10711.5|10705.5|10721.5|10715.5|10721.5|10715.5|10706.5|10700.5|415
1623205800000|2021-06-09 02:30:00|10722.5|10716.5|10714.5|10708.5|10732.5|10726.5|10713.5|10707.5|479
1623206100000|2021-06-09 02:35:00|10715.5|10709.5|10721.5|10715.5|10724.5|10718.5|10713.5|10707.5|431
1623206400000|2021-06-09 02:40:00|10722.5|10716.5|10721.5|10715.5|10726.5|10720.5|10710.5|10704.5|359
1623206700000|2021-06-09 02:45:00|10722.5|10716.5|10729.5|10723.5|10730.5|10724.5|10722.5|10716.5|405
1623207000000|2021-06-09 02:50:00|10728.5|10722.5|10742.5|10736.5|10743.5|10737.5|10722.5|10716.5|1465
1623207300000|2021-06-09 02:55:00|10743.5|10737.5|10741.5|10735.5|10747.5|10741.5|10735.5|10729.5|358
1623207600000|2021-06-09 03:00:00|10742.5|10736.5|10745.5|10739.5|10747.5|10741.5|10737.5|10731.5|463
1623207900000|2021-06-09 03:05:00|10746.5|10740.5|10754.5|10748.5|10756.5|10750.5|10743.5|10737.5|566
1623208200000|2021-06-09 03:10:00|10755.5|10749.5|10752.5|10746.5|10762.5|10756.5|10749.5|10743.5|549
1623208500000|2021-06-09 03:15:00|10754.5|10748.5|10746.5|10740.5|10756.5|10750.5|10746.5|10740.5|351
1623208800000|2021-06-09 03:20:00|10745.5|10739.5|10736.5|10730.5|10745.5|10739.5|10730.5|10724.5|419
1623209100000|2021-06-09 03:25:00|10735.5|10729.5|10732.5|10726.5|10738.5|10732.5|10731.5|10725.5|253
1623209400000|2021-06-09 03:30:00|10733.5|10727.5|10733.5|10727.5|10737.5|10731.5|10731.5|10725.5|190
1623209700000|2021-06-09 03:35:00|10734.5|10728.5|10731.5|10725.5|10735.5|10729.5|10727.5|10721.5|169
1623210000000|2021-06-09 03:40:00|10729.5|10723.5|10728.5|10722.5|10731.5|10725.5|10726.5|10720.5|247
1623210300000|2021-06-09 03:45:00|10729.5|10723.5|10724.5|10718.5|10729.5|10723.5|10724.5|10718.5|133
1623210600000|2021-06-09 03:50:00|10723.5|10717.5|10722.5|10716.5|10725.5|10719.5|10721.5|10715.5|211
1623210900000|2021-06-09 03:55:00|10721.5|10715.5|10722.5|10716.5|10727.5|10721.5|10721.5|10715.5|156
1623211200000|2021-06-09 04:00:00|10732.8|10709.4|10733|10709.6|10733|10709.6|10731|10707.6|0
1623211500000|2021-06-09 04:05:00|10733.1|10709.7|10732.8|10709.4|10733.2|10709.8|10732.1|10708.7|0
1623211800000|2021-06-09 04:10:00|10732.6|10709.2|10732.8|10709.4|10733|10709.6|10730.8|10707.4|0
1623212100000|2021-06-09 04:15:00|10731.5|10708.1|10730.8|10707.4|10732.1|10708.7|10730.4|10707|0
1623212400000|2021-06-09 04:20:00|10730.9|10707.5|10731.2|10707.8|10731.2|10707.8|10730.8|10707.4|0
1623212700000|2021-06-09 04:25:00|10731|10707.6|10731.2|10707.8|10731.5|10708.1|10731|10707.6|0
1623213000000|2021-06-09 04:30:00|10731.5|10708.1|10732.5|10709.1|10732.8|10709.4|10731|10707.6|0
1623213300000|2021-06-09 04:35:00|10732.3|10708.9|10730.6|10707.2|10732.5|10709.1|10730.4|10707|0
1623213600000|2021-06-09 04:40:00|10730.8|10707.4|10730.8|10707.4|10730.8|10707.4|10730.4|10707|0
1623213900000|2021-06-09 04:45:00|10730.7|10707.3|10730.6|10707.2|10730.8|10707.4|10730.4|10707|0
1623214200000|2021-06-09 04:50:00|10730.7|10707.3|10732.1|10708.7|10732.1|10708.7|10730.4|10707|0
1623214500000|2021-06-09 04:55:00|10731.9|10708.5|10732.1|10708.7|10732.3|10708.9|10731.9|10708.5|0
1623214800000|2021-06-09 05:00:00|10715.5|10709.5|10714.5|10708.5|10721.5|10715.5|10700.5|10694.5|1007
1623215100000|2021-06-09 05:05:00|10713.5|10707.5|10715.5|10709.5|10717.5|10711.5|10710.5|10704.5|232
1623215400000|2021-06-09 05:10:00|10714.5|10708.5|10713.5|10707.5|10720.5|10714.5|10710.5|10704.5|319
1623215700000|2021-06-09 05:15:00|10714.5|10708.5|10718.5|10712.5|10722.5|10716.5|10712.5|10706.5|423
1623216000000|2021-06-09 05:20:00|10719.5|10713.5|10719.5|10713.5|10721.5|10715.5|10716.5|10710.5|225
1623216300000|2021-06-09 05:25:00|10720.5|10714.5|10717.5|10711.5|10722.5|10716.5|10716.5|10710.5|195
1623216600000|2021-06-09 05:30:00|10716.5|10710.5|10701.5|10695.5|10717.5|10711.5|10701.5|10695.5|682
1623216900000|2021-06-09 05:35:00|10700.5|10694.5|10695.5|10689.5|10702.5|10696.5|10691.5|10685.5|715
1623217200000|2021-06-09 05:40:00|10696.5|10690.5|10704.5|10698.5|10706.5|10700.5|10695.5|10689.5|255
1623217500000|2021-06-09 05:45:00|10705.5|10699.5|10698.5|10692.5|10706.5|10700.5|10698.5|10692.5|231
1623217800000|2021-06-09 05:50:00|10697.5|10691.5|10702.5|10696.5|10702.5|10696.5|10695.5|10689.5|283
1623218100000|2021-06-09 05:55:00|10701.5|10695.5|10703.5|10697.5|10706.5|10700.5|10701.5|10695.5|227
1623218400000|2021-06-09 06:00:00|10702.5|10696.5|10704.5|10698.5|10708.5|10702.5|10701.5|10695.5|258
1623218700000|2021-06-09 06:05:00|10703.5|10697.5|10699.5|10693.5|10703.5|10697.5|10696.5|10690.5|349
1623219000000|2021-06-09 06:10:00|10698.5|10692.5|10691.5|10685.5|10698.5|10692.5|10690.5|10684.5|544
1623219300000|2021-06-09 06:15:00|10692.5|10686.5|10698.5|10692.5|10700.5|10694.5|10691.5|10685.5|227
1623219600000|2021-06-09 06:20:00|10699.5|10693.5|10703.5|10697.5|10703.5|10697.5|10695.5|10689.5|227
1623219900000|2021-06-09 06:25:00|10702.5|10696.5|10699.5|10693.5|10704.5|10698.5|10697.5|10691.5|290
1623220200000|2021-06-09 06:30:00|10700.5|10694.5|10695.5|10689.5|10701.5|10695.5|10692.5|10686.5|376
1623220500000|2021-06-09 06:35:00|10694.5|10688.5|10703.5|10697.5|10706.5|10700.5|10694.5|10688.5|330
1623220800000|2021-06-09 06:40:00|10702.5|10696.5|10703.5|10697.5|10705.5|10699.5|10699.5|10693.5|397
1623221100000|2021-06-09 06:45:00|10704.5|10698.5|10708.5|10702.5|10710.5|10704.5|10703.5|10697.5|489
1623221400000|2021-06-09 06:50:00|10709.5|10703.5|10708.5|10702.5|10710.5|10704.5|10706.5|10700.5|490
1623221700000|2021-06-09 06:55:00|10707.5|10701.5|10710.5|10704.5|10710.5|10704.5|10705.5|10699.5|294
1623222000000|2021-06-09 07:00:00|10709.5|10703.5|10706.5|10700.5|10711.5|10705.5|10705.5|10699.5|468
1623222300000|2021-06-09 07:05:00|10707.5|10701.5|10715.5|10709.5|10716.5|10710.5|10707.5|10701.5|524
1623222600000|2021-06-09 07:10:00|10714.5|10708.5|10712.5|10706.5|10715.5|10709.5|10711.5|10705.5|354
1623222900000|2021-06-09 07:15:00|10713.5|10707.5|10711.5|10705.5|10715.5|10709.5|10709.5|10703.5|362
1623223200000|2021-06-09 07:20:00|10712.5|10706.5|10717.5|10711.5|10717.5|10711.5|10711.5|10705.5|385
1623223500000|2021-06-09 07:25:00|10716.5|10710.5|10717.5|10711.5|10720.5|10714.5|10716.5|10710.5|719
1623223800000|2021-06-09 07:30:00|10718.5|10712.5|10719.5|10713.5|10720.5|10714.5|10714.5|10708.5|735
1623224100000|2021-06-09 07:35:00|10720.5|10714.5|10713.5|10707.5|10721.5|10715.5|10713.5|10707.5|704
1623224400000|2021-06-09 07:40:00|10712.5|10706.5|10707.5|10701.5|10712.5|10706.5|10706.5|10700.5|464
1623224700000|2021-06-09 07:45:00|10708.5|10702.5|10711.5|10705.5|10713.5|10707.5|10707.5|10701.5|496
1623225000000|2021-06-09 07:50:00|10710.5|10704.5|10719.5|10713.5|10720.5|10714.5|10710.5|10704.5|740
1623225300000|2021-06-09 07:55:00|10720.5|10714.5|10716.5|10710.5|10721.5|10715.5|10716.5|10710.5|960
1623225600000|2021-06-09 08:00:00|10716.3|10710.3|10723.3|10717.3|10723.3|10717.3|10716.3|10710.3|552
1623225900000|2021-06-09 08:05:00|10722.3|10716.3|10722.3|10716.3|10723.3|10717.3|10717.3|10711.3|2756
1623226200000|2021-06-09 08:10:00|10721.3|10715.3|10728.3|10722.3|10728.3|10722.3|10720.3|10714.3|1338
1623226500000|2021-06-09 08:15:00|10729.3|10723.3|10729.3|10723.3|10729.3|10723.3|10724.3|10718.3|760
1623226800000|2021-06-09 08:20:00|10730.3|10724.3|10730.3|10724.3|10730.3|10724.3|10726.3|10720.3|266
1623227100000|2021-06-09 08:25:00|10731.3|10725.3|10733.3|10727.3|10733.3|10727.3|10726.3|10720.3|433
1623227400000|2021-06-09 08:30:00|10740|10716.6|10742|10718.6|10742|10718.6|10738.3|10714.9|0
1623227700000|2021-06-09 08:35:00|10741.8|10718.4|10747.9|10724.5|10750.1|10726.7|10741.6|10718.2|0
1623228000000|2021-06-09 08:40:00|10746.6|10723.2|10745|10721.6|10746.8|10723.4|10743.3|10719.9|0
1623228300000|2021-06-09 08:45:00|10744.9|10721.5|10745.3|10721.9|10746.6|10723.2|10743.3|10719.9|0
1623228600000|2021-06-09 08:50:00|10745.1|10721.7|10745.4|10722|10747.2|10723.8|10745.1|10721.7|0
1623228900000|2021-06-09 08:55:00|10745.5|10722.1|10743.7|10720.3|10747|10723.6|10743.7|10720.3|0
1623229200000|2021-06-09 09:00:00|10743.8|10720.4|10745|10721.6|10745.3|10721.9|10743.5|10720.1|0
1623229500000|2021-06-09 09:05:00|10744.9|10721.5|10732.4|10709|10744.9|10721.5|10731.1|10707.7|0
1623229800000|2021-06-09 09:10:00|10732.2|10708.8|10728.9|10705.5|10735.7|10712.3|10726.9|10703.5|0
1623230100000|2021-06-09 09:15:00|10726.3|10702.9|10721.8|10715.8|10727.4|10720.3|10717.3|10702.4|145
1623230400000|2021-06-09 09:20:00|10721.3|10715.3|10723.3|10717.3|10726.3|10720.3|10721.3|10715.3|71
1623230700000|2021-06-09 09:25:00|10722.8|10716.8|10722.8|10716.8|10725.8|10719.8|10721.3|10715.3|33
1623231000000|2021-06-09 09:30:00|10723.3|10717.3|10725.3|10719.3|10725.3|10719.3|10723.3|10717.3|26
1623231300000|2021-06-09 09:35:00|10724.8|10718.8|10727.8|10721.8|10729.8|10723.8|10723.8|10717.8|32
1623231600000|2021-06-09 09:40:00|10727.3|10721.3|10723.8|10717.8|10727.8|10721.8|10723.3|10717.3|5
1623231900000|2021-06-09 09:45:00|10723.3|10717.3|10722.8|10716.8|10723.8|10717.8|10720.3|10714.3|3
1623232200000|2021-06-09 09:50:00|10723.3|10717.3|10724.8|10718.8|10725.3|10719.3|10722.3|10716.3|9
1623232500000|2021-06-09 09:55:00|10724.3|10718.3|10724.3|10718.3|10726.3|10720.3|10724.3|10718.3|2
1623232800000|2021-06-09 10:00:00|10724.8|10718.8|10727.8|10721.8|10728.3|10722.3|10723.8|10717.8|6
1623233100000|2021-06-09 10:05:00|10728.3|10722.3|10725.8|10719.8|10728.3|10722.3|10724.8|10718.8|8
1623233400000|2021-06-09 10:10:00|10725.3|10719.3|10724.8|10718.8|10725.8|10719.8|10721.8|10715.8|33
1623233700000|2021-06-09 10:15:00|10724.3|10718.3|10721.3|10715.3|10724.3|10718.3|10721.3|10715.3|7
1623234000000|2021-06-09 10:20:00|10721.8|10715.8|10723.8|10717.8|10723.8|10717.8|10720.8|10714.8|6
1623234300000|2021-06-09 10:25:00|10724.8|10718.8|10721.8|10715.8|10724.8|10718.8|10721.8|10715.8|24
1623234600000|2021-06-09 10:30:00|10722.3|10716.3|10724.8|10718.8|10724.8|10718.8|10721.8|10715.8|13
1623234900000|2021-06-09 10:35:00|10724.3|10718.3|10724.8|10718.8|10725.8|10719.8|10723.8|10717.8|9
1623235200000|2021-06-09 10:40:00|10724.3|10718.3|10728.3|10722.3|10728.8|10722.8|10724.3|10718.3|12
1623235500000|2021-06-09 10:45:00|10728.8|10722.8|10730.8|10724.8|10731.8|10725.8|10728.3|10722.3|26
1623235800000|2021-06-09 10:50:00|10730.3|10724.3|10728.8|10722.8|10730.8|10724.8|10727.8|10721.8|35
1623236100000|2021-06-09 10:55:00|10728.3|10722.3|10730.3|10724.3|10730.8|10724.8|10727.8|10721.8|28
1623236400000|2021-06-09 11:00:00|10729.8|10723.8|10727.8|10721.8|10730.8|10724.8|10727.8|10721.8|46
1623236700000|2021-06-09 11:05:00|10728.3|10722.3|10727.8|10721.8|10731.8|10725.8|10727.8|10721.8|45
1623237000000|2021-06-09 11:10:00|10728.3|10722.3|10727.3|10721.3|10729.8|10723.8|10725.8|10719.8|13
1623237300000|2021-06-09 11:15:00|10726.8|10720.8|10725.8|10719.8|10727.8|10721.8|10724.8|10718.8|42
1623237600000|2021-06-09 11:20:00|10726.3|10720.3|10730.3|10724.3|10730.8|10724.8|10725.8|10719.8|12
1623237900000|2021-06-09 11:25:00|10729.8|10723.8|10729.3|10723.3|10730.8|10724.8|10728.3|10722.3|44
1623238200000|2021-06-09 11:30:00|10728.8|10722.8|10719.8|10713.8|10729.3|10723.3|10718.8|10712.8|85
1623238500000|2021-06-09 11:35:00|10719.3|10713.3|10723.8|10717.8|10723.8|10717.8|10718.8|10712.8|32
1623238800000|2021-06-09 11:40:00|10724.8|10718.8|10727.3|10721.3|10727.3|10721.3|10723.8|10717.8|25
1623239100000|2021-06-09 11:45:00|10727.8|10721.8|10726.3|10720.3|10728.3|10722.3|10725.8|10719.8|12
1623239400000|2021-06-09 11:50:00|10726.8|10720.8|10731.3|10725.3|10732.8|10726.8|10726.8|10720.8|37
1623239700000|2021-06-09 11:55:00|10731.8|10725.8|10731.8|10725.8|10732.8|10726.8|10731.3|10725.3|14
1623240000000|2021-06-09 12:00:00|10732.3|10726.3|10730.8|10724.8|10732.8|10726.8|10730.3|10724.3|12
1623240300000|2021-06-09 12:05:00|10731.8|10725.8|10732.8|10726.8|10733.8|10727.8|10731.3|10725.3|20
1623240600000|2021-06-09 12:10:00|10733.3|10727.3|10733.8|10727.8|10734.8|10728.8|10729.8|10723.8|21
1623240900000|2021-06-09 12:15:00|10734.3|10728.3|10728.8|10722.8|10735.3|10729.3|10727.8|10721.8|40
1623241200000|2021-06-09 12:20:00|10729.3|10723.3|10729.8|10723.8|10731.8|10725.8|10727.8|10721.8|12
1623241500000|2021-06-09 12:25:00|10729.3|10723.3|10729.8|10723.8|10730.3|10724.3|10728.8|10722.8|11
1623241800000|2021-06-09 12:30:00|10730.3|10724.3|10734.8|10728.8|10735.8|10729.8|10729.8|10723.8|26
1623242100000|2021-06-09 12:35:00|10735.3|10729.3|10730.8|10724.8|10736.8|10730.8|10729.8|10723.8|98
1623242400000|2021-06-09 12:40:00|10730.3|10724.3|10728.8|10722.8|10732.3|10726.3|10728.8|10722.8|51
1623242700000|2021-06-09 12:45:00|10727.8|10721.8|10727.8|10721.8|10729.3|10723.3|10725.8|10719.8|46
1623243000000|2021-06-09 12:50:00|10727.3|10721.3|10727.8|10721.8|10728.8|10722.8|10725.8|10719.8|23
1623243300000|2021-06-09 12:55:00|10727.3|10721.3|10725.3|10719.3|10727.8|10721.8|10724.8|10718.8|23
1623243600000|2021-06-09 13:00:00|10725.8|10719.8|10727.8|10721.8|10727.8|10721.8|10725.8|10719.8|33
1623243900000|2021-06-09 13:05:00|10728.3|10722.3|10728.8|10722.8|10731.3|10725.3|10727.8|10721.8|29
1623244200000|2021-06-09 13:10:00|10729.3|10723.3|10730.8|10724.8|10731.8|10725.8|10728.8|10722.8|18
1623244500000|2021-06-09 13:15:00|10731.3|10725.3|10731.8|10725.8|10732.8|10726.8|10730.3|10724.3|19
1623244800000|2021-06-09 13:20:00|10732.3|10726.3|10735.3|10729.3|10737.3|10731.3|10730.8|10724.8|31
1623245100000|2021-06-09 13:25:00|10735.8|10729.8|10732.8|10726.8|10735.8|10729.8|10731.8|10725.8|59
1623245400000|2021-06-09 13:30:00|10733.3|10727.3|10742.8|10736.8|10747.8|10741.8|10732.8|10726.8|445
1623245700000|2021-06-09 13:35:00|10742.3|10736.3|10745.8|10739.8|10759.8|10753.8|10742.3|10736.3|482
1623246000000|2021-06-09 13:40:00|10744.3|10738.3|10750.3|10744.3|10750.3|10744.3|10739.8|10733.8|204
1623246300000|2021-06-09 13:45:00|10750.8|10744.8|10721.3|10715.3|10759.3|10753.3|10718.8|10712.8|1258
1623246600000|2021-06-09 13:50:00|10721.8|10715.8|10733.3|10727.3|10735.3|10729.3|10716.8|10710.8|408
1623246900000|2021-06-09 13:55:00|10733.8|10727.8|10740.3|10734.3|10744.8|10738.8|10733.8|10727.8|201
1623247200000|2021-06-09 14:00:00|10740.8|10734.8|10729.8|10723.8|10742.3|10736.3|10729.8|10723.8|127
1623247500000|2021-06-09 14:05:00|10728.8|10722.8|10727.3|10721.3|10736.3|10730.3|10723.8|10717.8|122
1623247800000|2021-06-09 14:10:00|10726.8|10720.8|10721.8|10715.8|10729.3|10723.3|10721.8|10715.8|132
1623248100000|2021-06-09 14:15:00|10721.3|10715.3|10726.3|10720.3|10728.3|10722.3|10718.8|10712.8|108
1623248400000|2021-06-09 14:20:00|10725.8|10719.8|10727.8|10721.8|10732.3|10726.3|10724.8|10718.8|44
1623248700000|2021-06-09 14:25:00|10727.3|10721.3|10733.3|10727.3|10734.8|10728.8|10725.8|10719.8|93
1623249000000|2021-06-09 14:30:00|10733.8|10727.8|10727.8|10721.8|10733.8|10727.8|10725.3|10719.3|116
1623249300000|2021-06-09 14:35:00|10728.3|10722.3|10730.8|10724.8|10731.3|10725.3|10723.8|10717.8|52
1623249600000|2021-06-09 14:40:00|10731.3|10725.3|10727.8|10721.8|10733.3|10727.3|10725.8|10719.8|117
1623249900000|2021-06-09 14:45:00|10727.3|10721.3|10718.8|10712.8|10728.3|10722.3|10715.3|10709.3|176
1623250200000|2021-06-09 14:50:00|10719.3|10713.3|10718.8|10712.8|10720.3|10714.3|10715.8|10709.8|78
1623250500000|2021-06-09 14:55:00|10719.3|10713.3|10721.3|10715.3|10723.3|10717.3|10717.8|10711.8|86
1623250800000|2021-06-09 15:00:00|10722.3|10716.3|10728.3|10722.3|10728.3|10722.3|10721.3|10715.3|62
1623251100000|2021-06-09 15:05:00|10729.3|10723.3|10729.3|10723.3|10730.3|10724.3|10727.3|10721.3|64
1623251400000|2021-06-09 15:10:00|10730.3|10724.3|10727.3|10721.3|10730.3|10724.3|10726.3|10720.3|37
1623251700000|2021-06-09 15:15:00|10726.3|10720.3|10732.3|10726.3|10733.3|10727.3|10726.3|10720.3|72
1623252000000|2021-06-09 15:20:00|10733.3|10727.3|10729.3|10723.3|10733.3|10727.3|10728.3|10722.3|58
1623252300000|2021-06-09 15:25:00|10730.3|10724.3|10733.3|10727.3|10733.3|10727.3|10728.3|10722.3|36
1623252600000|2021-06-09 15:30:00|10732.3|10726.3|10735.3|10729.3|10736.3|10730.3|10729.3|10723.3|452
1623252900000|2021-06-09 15:35:00|10736.3|10730.3|10735.3|10729.3|10737.3|10731.3|10731.3|10725.3|143
1623253200000|2021-06-09 15:40:00|10736.3|10730.3|10735.3|10729.3|10739.3|10733.3|10735.3|10729.3|94
1623253500000|2021-06-09 15:45:00|10736.3|10730.3|10734.3|10728.3|10737.3|10731.3|10734.3|10728.3|37
1623253800000|2021-06-09 15:50:00|10733.3|10727.3|10730.3|10724.3|10735.3|10729.3|10729.3|10723.3|91
1623254100000|2021-06-09 15:55:00|10729.3|10723.3|10728.3|10722.3|10730.3|10724.3|10726.3|10720.3|118
1623254400000|2021-06-09 16:00:00|10727.3|10721.3|10731.3|10725.3|10733.3|10727.3|10727.3|10721.3|25
1623254700000|2021-06-09 16:05:00|10732.3|10726.3|10730.3|10724.3|10733.3|10727.3|10729.3|10723.3|38
1623255000000|2021-06-09 16:10:00|10731.3|10725.3|10731.3|10725.3|10731.3|10725.3|10730.3|10724.3|7
1623255300000|2021-06-09 16:15:00|10733.3|10727.3|10729.3|10723.3|10733.3|10727.3|10728.3|10722.3|17
1623255600000|2021-06-09 16:20:00|10730.3|10724.3|10734.3|10728.3|10734.3|10728.3|10730.3|10724.3|9
1623255900000|2021-06-09 16:25:00|10733.3|10727.3|10733.3|10727.3|10733.3|10727.3|10732.3|10726.3|16
1623256200000|2021-06-09 16:30:00|10732.3|10726.3|10732.3|10726.3|10734.3|10728.3|10731.3|10725.3|24
1623256500000|2021-06-09 16:35:00|10733.3|10727.3|10732.3|10726.3|10733.3|10727.3|10731.3|10725.3|14
1623256800000|2021-06-09 16:40:00|10733.3|10727.3|10733.3|10727.3|10734.3|10728.3|10733.3|10727.3|29
1623257100000|2021-06-09 16:45:00|10734.3|10728.3|10736.3|10730.3|10736.3|10730.3|10734.3|10728.3|9
1623257400000|2021-06-09 16:50:00|10737.3|10731.3|10738.3|10732.3|10738.3|10732.3|10736.3|10730.3|64
1623257700000|2021-06-09 16:55:00|10739.3|10733.3|10737.3|10731.3|10739.3|10733.3|10733.3|10727.3|41
1623258000000|2021-06-09 17:00:00|10736.3|10730.3|10739.3|10733.3|10740.3|10734.3|10736.3|10730.3|24
1623258300000|2021-06-09 17:05:00|10740.3|10734.3|10737.3|10731.3|10740.3|10734.3|10734.3|10728.3|23
1623258600000|2021-06-09 17:10:00|10736.3|10730.3|10736.3|10730.3|10737.3|10731.3|10736.3|10730.3|10
1623258900000|2021-06-09 17:15:00|10737.3|10731.3|10740.3|10734.3|10741.3|10735.3|10737.3|10731.3|28
1623259200000|2021-06-09 17:20:00|10741.3|10735.3|10740.3|10734.3|10741.3|10735.3|10740.3|10734.3|24
1623259500000|2021-06-09 17:25:00|10739.3|10733.3|10736.3|10730.3|10741.3|10735.3|10736.3|10730.3|100
1623259800000|2021-06-09 17:30:00|10738.3|10732.3|10739.3|10733.3|10739.3|10733.3|10734.3|10728.3|54
1623260100000|2021-06-09 17:35:00|10738.3|10732.3|10736.3|10730.3|10738.3|10732.3|10736.3|10730.3|13
1623260400000|2021-06-09 17:40:00|10737.3|10731.3|10736.3|10730.3|10737.3|10731.3|10734.3|10728.3|16
1623260700000|2021-06-09 17:45:00|10737.3|10731.3|10736.3|10730.3|10738.3|10732.3|10736.3|10730.3|14
1623261000000|2021-06-09 17:50:00|10737.3|10731.3|10737.3|10731.3|10737.3|10731.3|10736.3|10730.3|12
1623261300000|2021-06-09 17:55:00|10736.3|10730.3|10737.3|10731.3|10739.3|10733.3|10736.3|10730.3|31
1623261600000|2021-06-09 18:00:00|10738.3|10732.3|10740.3|10734.3|10743.3|10737.3|10738.3|10732.3|90
1623261900000|2021-06-09 18:05:00|10739.3|10733.3|10738.3|10732.3|10740.3|10734.3|10736.3|10730.3|41
1623262200000|2021-06-09 18:10:00|10739.3|10733.3|10737.3|10731.3|10739.3|10733.3|10736.3|10730.3|34
1623262500000|2021-06-09 18:15:00|10736.3|10730.3|10736.3|10730.3|10739.3|10733.3|10736.3|10730.3|42
1623262800000|2021-06-09 18:20:00|10737.3|10731.3|10743.3|10737.3|10743.3|10737.3|10737.3|10731.3|23
1623263100000|2021-06-09 18:25:00|10740.3|10734.3|10742.3|10736.3|10743.3|10737.3|10740.3|10734.3|34
1623263400000|2021-06-09 18:30:00|10741.3|10735.3|10741.3|10735.3|10741.3|10735.3|10741.3|10735.3|2
1623263700000|2021-06-09 18:35:00|10742.3|10736.3|10739.3|10733.3|10742.3|10736.3|10738.3|10732.3|74
1623264000000|2021-06-09 18:40:00|10740.3|10734.3|10738.3|10732.3|10740.3|10734.3|10737.3|10731.3|15
1623264300000|2021-06-09 18:45:00|10737.3|10731.3|10735.3|10729.3|10738.3|10732.3|10735.3|10729.3|19
1623264600000|2021-06-09 18:50:00|10734.3|10728.3|10731.3|10725.3|10734.3|10728.3|10731.3|10725.3|101
1623264900000|2021-06-09 18:55:00|10730.3|10724.3|10740.4|10717|10740.4|10727.3|10728.3|10717|97
1623265200000|2021-06-09 19:00:00|10740.3|10716.9|10740.4|10717|10741.1|10717.7|10738.7|10715.3|0
1623265500000|2021-06-09 19:05:00|10740.3|10716.9|10738.1|10714.7|10741.2|10717.8|10738|10714.6|0
1623265800000|2021-06-09 19:10:00|10738.2|10714.8|10737.9|10714.5|10738.3|10714.9|10736.7|10713.3|0
1623266100000|2021-06-09 19:15:00|10738|10714.6|10736.6|10713.2|10739.5|10716.1|10736.6|10713.2|0
1623266400000|2021-06-09 19:20:00|10737.3|10713.9|10734.2|10710.8|10737.6|10714.2|10733.5|10710.1|0
1623266700000|2021-06-09 19:25:00|10734.3|10710.9|10727.9|10704.5|10734.8|10711.4|10727.9|10704.5|0
1623267000000|2021-06-09 19:30:00|10727.8|10704.4|10732.9|10709.5|10733.1|10709.7|10723.6|10700.2|0
1623267300000|2021-06-09 19:35:00|10733|10709.6|10732.1|10708.7|10733.6|10710.2|10730.6|10707.2|0
1623267600000|2021-06-09 19:40:00|10732|10708.6|10729.3|10705.9|10732.9|10709.5|10729.2|10705.8|0
1623267900000|2021-06-09 19:45:00|10729.2|10705.8|10726.5|10703.1|10730.2|10706.8|10726.5|10703.1|0
1623268200000|2021-06-09 19:50:00|10726.2|10702.8|10726.1|10702.7|10730.7|10707.3|10724.8|10701.4|0
1623268500000|2021-06-09 19:55:00|10726.2|10702.8|10726.4|10703|10729.5|10706.1|10724.2|10700.8|0
1623268800000|2021-06-09 20:00:00|10727.3|10703.9|10728.6|10705.2|10729.5|10706.1|10725.9|10702.5|0
1623269100000|2021-06-09 20:05:00|10729|10705.6|10728.6|10705.2|10729|10705.6|10726.8|10703.4|0
1623269400000|2021-06-09 20:10:00|10729|10705.6|10730.6|10707.2|10731.7|10708.3|10729|10705.6|0
1623269700000|2021-06-09 20:15:00|10730.7|10707.3|10730.9|10707.5|10731.2|10707.8|10730.2|10706.8|0
1623270000000|2021-06-09 20:20:00|10731|10707.6|10731.4|10708|10732.4|10709|10730.8|10707.4|0
1623270300000|2021-06-09 20:25:00|10731.5|10708.1|10731|10707.6|10731.5|10708.1|10730.9|10707.5|0
1623270600000|2021-06-09 20:30:00|10730.6|10707.2|10730.6|10707.2|10731.5|10708.1|10730.1|10706.7|0
1623270900000|2021-06-09 20:35:00|10731|10707.6|10730.6|10707.2|10731.9|10708.5|10730.6|10707.2|0
1623271200000|2021-06-09 20:40:00|10731|10707.6|10731|10707.6|10731.9|10708.5|10730.6|10707.2|0
1623271500000|2021-06-09 20:45:00|10731.5|10708.1|10730.6|10707.2|10731.5|10708.1|10730.1|10706.7|0
1623271800000|2021-06-09 20:50:00|10730.1|10706.7|10730.6|10707.2|10731|10707.6|10730.1|10706.7|0
1623272100000|2021-06-09 20:55:00|10731|10707.6|10731.5|10708.1|10731.9|10708.5|10730.1|10706.7|0
1623272400000|2021-06-09 21:00:00|10731.1|10707.7|10730.8|10707.4|10731.5|10708.1|10730.8|10707.4|0
1623272700000|2021-06-09 21:05:00|10730.9|10707.5|10730.9|10707.5|10731.1|10707.7|10730.8|10707.4|0
1623273000000|2021-06-09 21:10:00|10730.8|10707.4|10731.4|10708|10731.4|10708|10730.6|10707.2|0
1623273300000|2021-06-09 21:15:00|10731.5|10708.1|10730.4|10707|10731.5|10708.1|10730.1|10706.7|0
1623273600000|2021-06-09 21:20:00|10730.1|10706.7|10730.3|10706.9|10731|10707.6|10730.1|10706.7|0
1623273900000|2021-06-09 21:25:00|10730.2|10706.8|10730.6|10707.2|10730.7|10707.3|10729.8|10706.4|0
1623274200000|2021-06-09 21:30:00|10730.8|10707.4|10730|10706.6|10730.8|10707.4|10729.8|10706.4|0
1623274500000|2021-06-09 21:35:00|10730.1|10706.7|10730.2|10706.8|10730.4|10707|10729.8|10706.4|0
1623274800000|2021-06-09 21:40:00|10730.3|10706.9|10730.5|10707.1|10730.8|10707.4|10730.3|10706.9|0
1623275100000|2021-06-09 21:45:00|10730.9|10707.5|10730.8|10707.4|10731.1|10707.7|10730.6|10707.2|0
1623275400000|2021-06-09 21:50:00|10730.9|10707.5|10730.9|10707.5|10730.9|10707.5|10730.8|10707.4|0
1623275700000|2021-06-09 21:55:00|10731|10707.6|10730.7|10707.3|10731.1|10707.7|10730.7|10707.3|0
1623276000000|2021-06-09 22:00:00|10730.6|10707.2|10733.5|10710.1|10733.9|10710.5|10730.6|10707.2|0
1623276300000|2021-06-09 22:05:00|10733|10709.6|10731.7|10708.3|10733.5|10710.1|10730.8|10707.4|0
1623276600000|2021-06-09 22:10:00|10732.1|10708.7|10732.6|10709.2|10733|10709.6|10732.1|10708.7|0
1623276900000|2021-06-09 22:15:00|10733|10709.6|10733.5|10710.1|10733.5|10710.1|10732.3|10708.9|0
1623277200000|2021-06-09 22:20:00|10733|10709.6|10733.5|10710.1|10733.9|10710.5|10733|10709.6|0
1623277500000|2021-06-09 22:25:00|10733.7|10710.3|10731.7|10708.3|10733.9|10710.5|10731.7|10708.3|0
1623277800000|2021-06-09 22:30:00|10732.1|10708.7|10732.6|10709.2|10733|10709.6|10731.2|10707.8|0
1623278100000|2021-06-09 22:35:00|10732.8|10709.4|10732.6|10709.2|10733|10709.6|10732.6|10709.2|0
1623278400000|2021-06-09 22:40:00|10733|10709.6|10733|10709.6|10733.5|10710.1|10732.8|10709.4|0
1623278700000|2021-06-09 22:45:00|10732.6|10709.2|10732.6|10709.2|10733.5|10710.1|10732.1|10708.7|0
1623279000000|2021-06-09 22:50:00|10732.3|10708.9|10731.7|10708.3|10732.6|10709.2|10731.2|10707.8|0
1623279300000|2021-06-09 22:55:00|10732.1|10708.7|10732.6|10709.2|10732.6|10709.2|10732.1|10708.7|0
1623279600000|2021-06-09 23:00:00|10732.1|10708.7|10731.2|10707.8|10732.6|10709.2|10731.2|10707.8|0
1623279900000|2021-06-09 23:05:00|10731|10707.6|10732.1|10708.7|10732.1|10708.7|10729.5|10706.1|0
1623280200000|2021-06-09 23:10:00|10731.9|10708.5|10731.7|10708.3|10732.6|10709.2|10731.2|10707.8|0
1623280500000|2021-06-09 23:15:00|10731.9|10708.5|10732.1|10708.7|10732.1|10708.7|10731.2|10707.8|0
1623280800000|2021-06-09 23:20:00|10731.9|10708.5|10732.6|10709.2|10733|10709.6|10731.7|10708.3|0
1623281100000|2021-06-09 23:25:00|10733|10709.6|10733.5|10710.1|10733.5|10710.1|10732.1|10708.7|0
1623281400000|2021-06-09 23:30:00|10733.9|10710.5|10734.8|10711.4|10734.8|10711.4|10733.5|10710.1|0
1623281700000|2021-06-09 23:35:00|10734.3|10710.9|10732.6|10709.2|10734.3|10710.9|10732.3|10708.9|0
1623282000000|2021-06-09 23:40:00|10732.1|10708.7|10732.6|10709.2|10733|10709.6|10731.7|10708.3|0
1623282300000|2021-06-09 23:45:00|10729.9|10706.5|10730.8|10707.4|10730.8|10707.4|10729.7|10706.3|0
1623282600000|2021-06-09 23:50:00|10730.6|10707.2|10729.9|10706.5|10730.8|10707.4|10729.5|10706.1|0
1623282900000|2021-06-09 23:55:00|10729.7|10706.3|10730.4|10707|10730.6|10707.2|10728.6|10705.2|0
1623283200000|2021-06-10 00:00:00|10729.9|10706.5|10731.7|10708.3|10732.3|10708.9|10729.9|10706.5|0
1623283500000|2021-06-10 00:05:00|10732.1|10708.7|10730.8|10707.4|10732.6|10709.2|10730.8|10707.4|0
1623283800000|2021-06-10 00:10:00|10731|10707.6|10729|10705.6|10731.2|10707.8|10728.6|10705.2|0
1623284100000|2021-06-10 00:15:00|10729.2|10705.8|10730.1|10706.7|10732.7|10709.3|10728.4|10705|0
1623284400000|2021-06-10 00:20:00|10730.2|10706.8|10734.3|10710.9|10734.7|10711.3|10728.6|10705.2|0
1623284700000|2021-06-10 00:25:00|10734.5|10711.1|10735.6|10712.2|10737.6|10714.2|10734.5|10711.1|0
1623285000000|2021-06-10 00:30:00|10736.2|10712.8|10736.7|10713.3|10737.1|10713.7|10735.4|10712|0
1623285300000|2021-06-10 00:35:00|10736.8|10713.4|10735.1|10711.7|10736.9|10713.5|10735.1|10711.7|0
1623285600000|2021-06-10 00:40:00|10735.2|10711.8|10736.6|10713.2|10736.6|10713.2|10735.1|10711.7|0
1623285900000|2021-06-10 00:45:00|10736.4|10713|10737.9|10714.5|10738.1|10714.7|10736.4|10713|0
1623286200000|2021-06-10 00:50:00|10738.1|10714.7|10738.3|10714.9|10738.3|10714.9|10738.1|10714.7|0
1623286500000|2021-06-10 00:55:00|10738.1|10714.7|10737.9|10714.5|10738.6|10715.2|10736.6|10713.2|0
1623286800000|2021-06-10 01:00:00|10737.5|10714.1|10739.2|10715.8|10739.4|10716|10736.2|10712.8|0
1623287100000|2021-06-10 01:05:00|10739.3|10715.9|10740.3|10716.9|10742.5|10719.1|10739.2|10715.8|0
1623287400000|2021-06-10 01:10:00|10740.2|10716.8|10740.3|10716.9|10740.4|10717|10738.6|10715.2|0
1623287700000|2021-06-10 01:15:00|10741.6|10718.2|10753.3|10747.3|10753.3|10747.3|10725.3|10718.1|820
1623288000000|2021-06-10 01:20:00|10755.3|10749.3|10754.3|10748.3|10770.3|10764.3|10749.3|10743.3|848
1623288300000|2021-06-10 01:25:00|10753.3|10747.3|10754.3|10748.3|10759.3|10753.3|10748.3|10742.3|534
1623288600000|2021-06-10 01:30:00|10753.3|10747.3|10784.3|10778.3|10787.3|10781.3|10738.3|10732.3|2887
1623288900000|2021-06-10 01:35:00|10783.3|10777.3|10784.3|10778.3|10803.3|10797.3|10777.3|10771.3|2128
1623289200000|2021-06-10 01:40:00|10785.3|10779.3|10803.3|10797.3|10805.3|10799.3|10785.3|10779.3|1051
1623289500000|2021-06-10 01:45:00|10804.3|10798.3|10795.3|10789.3|10811.3|10805.3|10793.3|10787.3|1263
1623289800000|2021-06-10 01:50:00|10796.3|10790.3|10759.3|10753.3|10798.3|10792.3|10757.3|10751.3|1565
1623290100000|2021-06-10 01:55:00|10758.3|10752.3|10772.3|10766.3|10778.3|10772.3|10757.3|10751.3|842
1623290400000|2021-06-10 02:00:00|10771.3|10765.3|10787.3|10781.3|10788.3|10782.3|10770.3|10764.3|715
1623290700000|2021-06-10 02:05:00|10788.3|10782.3|10780.3|10774.3|10798.3|10792.3|10775.3|10769.3|960
1623291000000|2021-06-10 02:10:00|10779.3|10773.3|10789.3|10783.3|10795.3|10789.3|10778.3|10772.3|623
1623291300000|2021-06-10 02:15:00|10790.3|10784.3|10791.3|10785.3|10798.3|10792.3|10783.3|10777.3|592
1623291600000|2021-06-10 02:20:00|10793.3|10787.3|10802.3|10796.3|10802.3|10796.3|10789.3|10783.3|708
1623291900000|2021-06-10 02:25:00|10804.3|10798.3|10803.3|10797.3|10806.3|10800.3|10794.3|10788.3|711
1623292200000|2021-06-10 02:30:00|10805.3|10799.3|10799.3|10793.3|10816.3|10810.3|10794.3|10788.3|936
1623292500000|2021-06-10 02:35:00|10801.3|10795.3|10804.7|10798.7|10806.7|10800.7|10791.3|10785.3|609
1623292800000|2021-06-10 02:40:00|10805.7|10799.7|10790.7|10784.7|10805.7|10799.7|10789.7|10783.7|772
1623293100000|2021-06-10 02:45:00|10791.7|10785.7|10776.7|10770.7|10795.7|10789.7|10775.7|10769.7|527
1623293400000|2021-06-10 02:50:00|10777.7|10771.7|10780.7|10774.7|10784.7|10778.7|10776.7|10770.7|528
1623293700000|2021-06-10 02:55:00|10779.7|10773.7|10779.7|10773.7|10782.7|10776.7|10775.7|10769.7|350
1623294000000|2021-06-10 03:00:00|10778.7|10772.7|10779.7|10773.7|10789.7|10783.7|10775.7|10769.7|575
1623294300000|2021-06-10 03:05:00|10780.7|10774.7|10776.7|10770.7|10784.7|10778.7|10774.7|10768.7|296
1623294600000|2021-06-10 03:10:00|10777.7|10771.7|10765.7|10759.7|10781.7|10775.7|10761.7|10755.7|736
1623294900000|2021-06-10 03:15:00|10764.7|10758.7|10764.7|10758.7|10767.7|10761.7|10760.7|10754.7|421
1623295200000|2021-06-10 03:20:00|10763.7|10757.7|10741.7|10735.7|10764.7|10758.7|10739.7|10733.7|709
1623295500000|2021-06-10 03:25:00|10742.7|10736.7|10742.7|10736.7|10743.7|10737.7|10731.7|10725.7|740
1623295800000|2021-06-10 03:30:00|10741.7|10735.7|10743.7|10737.7|10743.7|10737.7|10736.7|10730.7|351
1623296100000|2021-06-10 03:35:00|10742.7|10736.7|10750.7|10744.7|10751.7|10745.7|10741.7|10735.7|253
1623296400000|2021-06-10 03:40:00|10751.7|10745.7|10753.7|10747.7|10755.7|10749.7|10749.7|10743.7|193
1623296700000|2021-06-10 03:45:00|10752.7|10746.7|10754.7|10748.7|10755.7|10749.7|10750.7|10744.7|270
1623297000000|2021-06-10 03:50:00|10755.7|10749.7|10750.7|10744.7|10756.7|10750.7|10749.7|10743.7|183
1623297300000|2021-06-10 03:55:00|10749.7|10743.7|10752.7|10746.7|10755.7|10749.7|10747.7|10741.7|394
1623297600000|2021-06-10 04:00:00|10761.4|10738|10762.9|10739.5|10763.2|10739.8|10761.4|10738|1
1623297900000|2021-06-10 04:05:00|10762.7|10739.3|10762.9|10739.5|10762.9|10739.5|10762.7|10739.3|0
1623298200000|2021-06-10 04:10:00|10763|10739.6|10762.9|10739.5|10763.2|10739.8|10762.7|10739.3|0
1623298500000|2021-06-10 04:15:00|10764.2|10740.8|10763.9|10740.5|10764.2|10740.8|10762.7|10739.3|0
1623298800000|2021-06-10 04:20:00|10763.8|10740.4|10763.8|10740.4|10764|10740.6|10762.3|10738.9|0
1623299100000|2021-06-10 04:25:00|10763.7|10740.3|10762.3|10738.9|10763.8|10740.4|10762.3|10738.9|0
1623299400000|2021-06-10 04:30:00|10762|10738.6|10762|10738.6|10762|10738.6|10762|10738.6|0
1623299700000|2021-06-10 04:35:00|10761.9|10738.5|10761.8|10738.4|10761.9|10738.5|10761.8|10738.4|0
1623300000000|2021-06-10 04:40:00|10761.9|10738.5|10763.3|10739.9|10763.3|10739.9|10761.8|10738.4|0
1623300300000|2021-06-10 04:45:00|10763.5|10740.1|10765.1|10741.7|10765.1|10741.7|10763.5|10740.1|0
1623300600000|2021-06-10 04:50:00|10763.8|10740.4|10763.6|10740.2|10763.8|10740.4|10763.6|10740.2|0
1623300900000|2021-06-10 04:55:00|10763.3|10739.9|10761.8|10738.4|10763.3|10739.9|10761.4|10738|0
1623301200000|2021-06-10 05:00:00|10751.7|10745.7|10749.7|10743.7|10758.7|10752.7|10746.7|10740.7|870
1623301500000|2021-06-10 05:05:00|10750.7|10744.7|10763.7|10757.7|10763.7|10757.7|10750.7|10744.7|304
1623301800000|2021-06-10 05:10:00|10762.7|10756.7|10760.7|10754.7|10766.7|10760.7|10760.7|10754.7|591
1623302100000|2021-06-10 05:15:00|10761.7|10755.7|10757.7|10751.7|10763.7|10757.7|10757.7|10751.7|1060
1623302400000|2021-06-10 05:20:00|10756.7|10750.7|10755.7|10749.7|10763.7|10757.7|10754.7|10748.7|449
1623302700000|2021-06-10 05:25:00|10754.7|10748.7|10757.7|10751.7|10757.7|10751.7|10752.7|10746.7|412
1623303000000|2021-06-10 05:30:00|10756.7|10750.7|10752.7|10746.7|10756.7|10750.7|10747.7|10741.7|377
1623303300000|2021-06-10 05:35:00|10753.7|10747.7|10747.7|10741.7|10754.7|10748.7|10747.7|10741.7|314
1623303600000|2021-06-10 05:40:00|10746.7|10740.7|10736.7|10730.7|10746.7|10740.7|10733.7|10727.7|890
1623303900000|2021-06-10 05:45:00|10735.7|10729.7|10744.7|10738.7|10745.7|10739.7|10734.7|10728.7|609
1623304200000|2021-06-10 05:50:00|10743.7|10737.7|10741.7|10735.7|10743.7|10737.7|10737.7|10731.7|510
1623304500000|2021-06-10 05:55:00|10742.7|10736.7|10745.7|10739.7|10748.7|10742.7|10742.7|10736.7|395
1623304800000|2021-06-10 06:00:00|10744.7|10738.7|10749.7|10743.7|10751.7|10745.7|10742.7|10736.7|464
1623305100000|2021-06-10 06:05:00|10748.7|10742.7|10750.7|10744.7|10756.7|10750.7|10747.7|10741.7|428
1623305400000|2021-06-10 06:10:00|10749.7|10743.7|10744.7|10738.7|10750.7|10744.7|10741.7|10735.7|359
1623305700000|2021-06-10 06:15:00|10743.7|10737.7|10751.7|10745.7|10752.7|10746.7|10743.7|10737.7|412
1623306000000|2021-06-10 06:20:00|10752.7|10746.7|10751.7|10745.7|10752.7|10746.7|10748.7|10742.7|364
1623306300000|2021-06-10 06:25:00|10752.7|10746.7|10754.7|10748.7|10755.7|10749.7|10749.7|10743.7|378
1623306600000|2021-06-10 06:30:00|10753.7|10747.7|10750.7|10744.7|10755.7|10749.7|10750.7|10744.7|387
1623306900000|2021-06-10 06:35:00|10749.7|10743.7|10738.7|10732.7|10749.7|10743.7|10736.7|10730.7|453
1623307200000|2021-06-10 06:40:00|10739.7|10733.7|10730.7|10724.7|10740.7|10734.7|10729.7|10723.7|321
1623307500000|2021-06-10 06:45:00|10729.7|10723.7|10713.7|10707.7|10731.7|10725.7|10708.7|10702.7|1050
1623307800000|2021-06-10 06:50:00|10714.7|10708.7|10719.7|10713.7|10720.7|10714.7|10713.7|10707.7|673
1623308100000|2021-06-10 06:55:00|10718.7|10712.7|10719.7|10713.7|10721.7|10715.7|10715.7|10709.7|626
1623308400000|2021-06-10 07:00:00|10718.7|10712.7|10713.7|10707.7|10720.7|10714.7|10712.7|10706.7|566
1623308700000|2021-06-10 07:05:00|10714.7|10708.7|10711.7|10705.7|10716.7|10710.7|10706.7|10700.7|389
1623309000000|2021-06-10 07:10:00|10712.7|10706.7|10697.7|10691.7|10712.7|10706.7|10694.7|10688.7|1096
1623309300000|2021-06-10 07:15:00|10696.7|10690.7|10702.7|10696.7|10705.7|10699.7|10694.7|10688.7|598
1623309600000|2021-06-10 07:20:00|10701.7|10695.7|10701.7|10695.7|10707.7|10701.7|10700.7|10694.7|626
1623309900000|2021-06-10 07:25:00|10702.7|10696.7|10698.7|10692.7|10705.7|10699.7|10698.7|10692.7|461
1623310200000|2021-06-10 07:30:00|10697.7|10691.7|10704.7|10698.7|10707.7|10701.7|10697.7|10691.7|822
1623310500000|2021-06-10 07:35:00|10705.7|10699.7|10712.7|10706.7|10713.7|10707.7|10704.7|10698.7|658
1623310800000|2021-06-10 07:40:00|10713.7|10707.7|10711.7|10705.7|10715.7|10709.7|10708.7|10702.7|734
1623311100000|2021-06-10 07:45:00|10710.7|10704.7|10716.7|10710.7|10718.7|10712.7|10710.7|10704.7|814
1623311400000|2021-06-10 07:50:00|10717.7|10711.7|10715.7|10709.7|10718.7|10712.7|10714.7|10708.7|660
1623311700000|2021-06-10 07:55:00|10714.7|10708.7|10714.7|10708.7|10715.7|10709.7|10710.7|10704.7|860
1623312000000|2021-06-10 08:00:00|10709.6|10703.6|10715.6|10709.6|10716.6|10710.6|10708.6|10702.6|1433
1623312300000|2021-06-10 08:05:00|10717.6|10711.6|10721.6|10715.6|10724.6|10718.6|10714.6|10708.6|1694
1623312600000|2021-06-10 08:10:00|10722.6|10716.6|10716.6|10710.6|10722.6|10716.6|10713.6|10707.6|1116
1623312900000|2021-06-10 08:15:00|10717.6|10711.6|10711.6|10705.6|10717.6|10711.6|10711.6|10705.6|934
1623313200000|2021-06-10 08:20:00|10712.6|10706.6|10705.6|10699.6|10712.6|10706.6|10704.6|10698.6|572
1623313500000|2021-06-10 08:25:00|10704.6|10698.6|10696.6|10690.6|10706.6|10700.6|10693.6|10687.6|1566
1623313800000|2021-06-10 08:30:00|10706.8|10683.4|10713.1|10689.7|10713.3|10689.9|10706.6|10683.2|0
1623314100000|2021-06-10 08:35:00|10713.3|10689.9|10712.7|10689.3|10717.5|10694.1|10712.5|10689.1|0
1623314400000|2021-06-10 08:40:00|10712.6|10689.2|10714|10690.6|10716.2|10692.8|10712.5|10689.1|0
1623314700000|2021-06-10 08:45:00|10713.9|10690.5|10713.1|10689.7|10715.1|10691.7|10711.7|10688.3|0
1623315000000|2021-06-10 08:50:00|10712.9|10689.5|10719|10695.6|10720.5|10697.1|10711.4|10688|0
1623315300000|2021-06-10 08:55:00|10720.3|10696.9|10721.1|10697.7|10721.1|10697.7|10719|10695.6|0
1623315600000|2021-06-10 09:00:00|10722.4|10699|10727.5|10704.1|10727.6|10704.2|10722.4|10699|0
1623315900000|2021-06-10 09:05:00|10726.2|10702.8|10723.3|10699.9|10727.7|10704.3|10723.3|10699.9|0
1623316200000|2021-06-10 09:10:00|10723.6|10700.2|10723.1|10699.7|10725.1|10701.7|10721.8|10698.4|0
1623316500000|2021-06-10 09:15:00|10721.8|10698.4|10712.6|10706.6|10723.3|10707.1|10707.6|10698.4|103
1623316800000|2021-06-10 09:20:00|10712.1|10706.1|10705.1|10699.1|10713.1|10707.1|10705.1|10699.1|93
1623317100000|2021-06-10 09:25:00|10705.6|10699.6|10712.1|10706.1|10713.1|10707.1|10705.6|10699.6|61
1623317400000|2021-06-10 09:30:00|10712.6|10706.6|10714.1|10708.1|10715.1|10709.1|10710.1|10704.1|41
1623317700000|2021-06-10 09:35:00|10714.6|10708.6|10714.1|10708.1|10716.1|10710.1|10712.1|10706.1|54
1623318000000|2021-06-10 09:40:00|10714.6|10708.6|10714.1|10708.1|10716.1|10710.1|10713.1|10707.1|46
1623318300000|2021-06-10 09:45:00|10713.6|10707.6|10708.1|10702.1|10714.1|10708.1|10707.1|10701.1|152
1623318600000|2021-06-10 09:50:00|10708.6|10702.6|10711.1|10705.1|10711.1|10705.1|10708.1|10702.1|44
1623318900000|2021-06-10 09:55:00|10710.6|10704.6|10713.1|10707.1|10714.1|10708.1|10710.1|10704.1|22
1623319200000|2021-06-10 10:00:00|10713.6|10707.6|10713.1|10707.1|10714.6|10708.6|10711.1|10705.1|49
1623319500000|2021-06-10 10:05:00|10713.6|10707.6|10715.1|10709.1|10716.1|10710.1|10713.1|10707.1|94
1623319800000|2021-06-10 10:10:00|10714.6|10708.6|10714.1|10708.1|10716.1|10710.1|10714.1|10708.1|27
1623320100000|2021-06-10 10:15:00|10714.6|10708.6|10714.1|10708.1|10715.1|10709.1|10713.6|10707.6|23
1623320400000|2021-06-10 10:20:00|10714.6|10708.6|10715.6|10709.6|10717.1|10711.1|10714.1|10708.1|16
1623320700000|2021-06-10 10:25:00|10716.1|10710.1|10715.6|10709.6|10716.1|10710.1|10715.1|10709.1|19
1623321000000|2021-06-10 10:30:00|10715.1|10709.1|10715.1|10709.1|10716.1|10710.1|10714.1|10708.1|29
1623321300000|2021-06-10 10:35:00|10714.6|10708.6|10715.1|10709.1|10715.1|10709.1|10714.1|10708.1|42
1623321600000|2021-06-10 10:40:00|10715.6|10709.6|10714.1|10708.1|10716.1|10710.1|10713.6|10707.6|53
1623321900000|2021-06-10 10:45:00|10713.6|10707.6|10711.1|10705.1|10714.1|10708.1|10711.1|10705.1|33
1623322200000|2021-06-10 10:50:00|10711.6|10705.6|10712.1|10706.1|10713.6|10707.6|10711.1|10705.1|13
1623322500000|2021-06-10 10:55:00|10713.1|10707.1|10707.1|10701.1|10713.6|10707.6|10707.1|10701.1|30
1623322800000|2021-06-10 11:00:00|10706.6|10700.6|10707.1|10701.1|10710.6|10704.6|10706.1|10700.1|33
1623323100000|2021-06-10 11:05:00|10707.6|10701.6|10712.1|10706.1|10712.1|10706.1|10706.1|10700.1|10
1623323400000|2021-06-10 11:10:00|10712.6|10706.6|10713.1|10707.1|10714.1|10708.1|10712.1|10706.1|19
1623323700000|2021-06-10 11:15:00|10714.1|10708.1|10710.1|10704.1|10714.1|10708.1|10709.1|10703.1|16
1623324000000|2021-06-10 11:20:00|10710.6|10704.6|10707.1|10701.1|10710.6|10704.6|10706.1|10700.1|47
1623324300000|2021-06-10 11:25:00|10706.6|10700.6|10706.1|10700.1|10707.6|10701.6|10704.1|10698.1|64
1623324600000|2021-06-10 11:30:00|10705.6|10699.6|10697.6|10691.6|10706.1|10700.1|10695.6|10689.6|84
1623324900000|2021-06-10 11:35:00|10698.1|10692.1|10700.1|10694.1|10701.1|10695.1|10696.6|10690.6|135
1623325200000|2021-06-10 11:40:00|10700.6|10694.6|10703.6|10697.6|10704.6|10698.6|10698.6|10692.6|60
1623325500000|2021-06-10 11:45:00|10703.1|10697.1|10707.6|10701.6|10716.6|10710.6|10703.1|10697.1|121
1623325800000|2021-06-10 11:50:00|10708.1|10702.1|10709.6|10703.6|10710.1|10704.1|10702.6|10696.6|32
1623326100000|2021-06-10 11:55:00|10709.1|10703.1|10705.6|10699.6|10709.6|10703.6|10705.1|10699.1|18
1623326400000|2021-06-10 12:00:00|10705.1|10699.1|10705.1|10699.1|10707.6|10701.6|10702.1|10696.1|58
1623326700000|2021-06-10 12:05:00|10705.6|10699.6|10706.6|10700.6|10709.1|10703.1|10705.1|10699.1|82
1623327000000|2021-06-10 12:10:00|10707.1|10701.1|10711.6|10705.6|10711.6|10705.6|10706.1|10700.1|31
1623327300000|2021-06-10 12:15:00|10712.1|10706.1|10711.1|10705.1|10712.6|10706.6|10708.1|10702.1|38
1623327600000|2021-06-10 12:20:00|10711.6|10705.6|10715.1|10709.1|10717.1|10711.1|10711.6|10705.6|132
1623327900000|2021-06-10 12:25:00|10714.6|10708.6|10710.6|10704.6|10715.1|10709.1|10709.1|10703.1|46
1623328200000|2021-06-10 12:30:00|10711.1|10705.1|10707.6|10701.6|10711.1|10705.1|10681.1|10675.1|783
1623328500000|2021-06-10 12:35:00|10708.1|10702.1|10713.1|10707.1|10713.6|10707.6|10702.6|10696.6|200
1623328800000|2021-06-10 12:40:00|10713.6|10707.6|10712.1|10706.1|10722.1|10716.1|10711.1|10705.1|197
1623329100000|2021-06-10 12:45:00|10712.6|10706.6|10717.6|10711.6|10717.6|10711.6|10703.6|10697.6|136
1623329400000|2021-06-10 12:50:00|10718.1|10712.1|10712.6|10706.6|10719.6|10713.6|10710.1|10704.1|82
1623329700000|2021-06-10 12:55:00|10713.1|10707.1|10720.1|10714.1|10722.1|10716.1|10711.1|10705.1|218
1623330000000|2021-06-10 13:00:00|10721.1|10715.1|10717.1|10711.1|10726.1|10720.1|10717.1|10711.1|256
1623330300000|2021-06-10 13:05:00|10716.6|10710.6|10713.6|10707.6|10721.1|10715.1|10713.1|10707.1|102
1623330600000|2021-06-10 13:10:00|10714.1|10708.1|10716.6|10710.6|10718.1|10712.1|10710.1|10704.1|93
1623330900000|2021-06-10 13:15:00|10716.1|10710.1|10716.1|10710.1|10718.1|10712.1|10714.6|10708.6|51
1623331200000|2021-06-10 13:20:00|10716.6|10710.6|10713.6|10707.6|10717.6|10711.6|10713.6|10707.6|87
1623331500000|2021-06-10 13:25:00|10713.1|10707.1|10703.1|10697.1|10713.6|10707.6|10700.1|10694.1|187
1623331800000|2021-06-10 13:30:00|10702.6|10696.6|10719.1|10713.1|10722.1|10716.1|10694.6|10688.6|640
1623332100000|2021-06-10 13:35:00|10718.6|10712.6|10721.1|10715.1|10724.1|10718.1|10712.1|10706.1|239
1623332400000|2021-06-10 13:40:00|10721.6|10715.6|10725.6|10719.6|10725.6|10719.6|10719.1|10713.1|243
1623332700000|2021-06-10 13:45:00|10725.1|10719.1|10733.6|10727.6|10735.1|10729.1|10725.1|10719.1|268
1623333000000|2021-06-10 13:50:00|10734.1|10728.1|10740.1|10734.1|10740.6|10734.6|10731.1|10725.1|251
1623333300000|2021-06-10 13:55:00|10740.6|10734.6|10736.1|10730.1|10743.1|10737.1|10736.1|10730.1|365
1623333600000|2021-06-10 14:00:00|10737.1|10731.1|10737.6|10731.6|10742.1|10736.1|10736.1|10730.1|190
1623333900000|2021-06-10 14:05:00|10738.1|10732.1|10739.6|10733.6|10745.6|10739.6|10738.1|10732.1|303
1623334200000|2021-06-10 14:10:00|10740.1|10734.1|10742.6|10736.6|10742.6|10736.6|10735.1|10729.1|272
1623334500000|2021-06-10 14:15:00|10743.1|10737.1|10744.6|10738.6|10747.1|10741.1|10741.1|10735.1|242
1623334800000|2021-06-10 14:20:00|10744.1|10738.1|10752.1|10746.1|10754.6|10748.6|10738.1|10732.1|503
1623335100000|2021-06-10 14:25:00|10752.6|10746.6|10750.6|10744.6|10754.1|10748.1|10746.1|10740.1|330
1623335400000|2021-06-10 14:30:00|10750.1|10744.1|10746.6|10740.6|10752.1|10746.1|10746.1|10740.1|505
1623335700000|2021-06-10 14:35:00|10747.6|10741.6|10739.6|10733.6|10751.1|10745.1|10737.1|10731.1|405
1623336000000|2021-06-10 14:40:00|10739.1|10733.1|10744.1|10738.1|10746.1|10740.1|10737.6|10731.6|268
1623336300000|2021-06-10 14:45:00|10745.1|10739.1|10735.6|10729.6|10745.1|10739.1|10734.1|10728.1|273
1623336600000|2021-06-10 14:50:00|10735.1|10729.1|10723.1|10717.1|10735.1|10729.1|10722.1|10716.1|192
1623336900000|2021-06-10 14:55:00|10722.6|10716.6|10727.6|10721.6|10732.1|10726.1|10720.1|10714.1|198
1623337200000|2021-06-10 15:00:00|10725.6|10719.6|10731.6|10725.6|10734.6|10728.6|10724.6|10718.6|235
1623337500000|2021-06-10 15:05:00|10730.6|10724.6|10730.6|10724.6|10733.6|10727.6|10725.6|10719.6|211
1623337800000|2021-06-10 15:10:00|10731.6|10725.6|10727.6|10721.6|10731.6|10725.6|10726.6|10720.6|180
1623338100000|2021-06-10 15:15:00|10725.6|10719.6|10728.6|10722.6|10732.6|10726.6|10725.6|10719.6|132
1623338400000|2021-06-10 15:20:00|10730.6|10724.6|10738.6|10732.6|10739.6|10733.6|10728.6|10722.6|207
1623338700000|2021-06-10 15:25:00|10735.6|10729.6|10738.6|10732.6|10739.6|10733.6|10735.6|10729.6|137
1623339000000|2021-06-10 15:30:00|10737.6|10731.6|10741.6|10735.6|10742.6|10736.6|10737.6|10731.6|176
1623339300000|2021-06-10 15:35:00|10742.6|10736.6|10741.6|10735.6|10745.6|10739.6|10741.6|10735.6|119
1623339600000|2021-06-10 15:40:00|10742.6|10736.6|10737.6|10731.6|10743.6|10737.6|10731.6|10725.6|217
1623339900000|2021-06-10 15:45:00|10736.6|10730.6|10740.6|10734.6|10741.6|10735.6|10736.6|10730.6|21
1623340200000|2021-06-10 15:50:00|10741.6|10735.6|10744.6|10738.6|10744.6|10738.6|10741.6|10735.6|92
1623340500000|2021-06-10 15:55:00|10743.6|10737.6|10746.6|10740.6|10748.6|10742.6|10743.6|10737.6|144
1623340800000|2021-06-10 16:00:00|10747.6|10741.6|10748.6|10742.6|10750.6|10744.6|10746.6|10740.6|139
1623341100000|2021-06-10 16:05:00|10749.6|10743.6|10743.6|10737.6|10751.6|10745.6|10740.6|10734.6|130
1623341400000|2021-06-10 16:10:00|10744.6|10738.6|10746.6|10740.6|10747.6|10741.6|10742.6|10736.6|60
1623341700000|2021-06-10 16:15:00|10748.6|10742.6|10747.6|10741.6|10749.6|10743.6|10746.6|10740.6|47
1623342000000|2021-06-10 16:20:00|10746.6|10740.6|10745.6|10739.6|10746.6|10740.6|10744.6|10738.6|44
1623342300000|2021-06-10 16:25:00|10746.6|10740.6|10742.6|10736.6|10747.6|10741.6|10742.6|10736.6|68
1623342600000|2021-06-10 16:30:00|10743.6|10737.6|10745.6|10739.6|10746.6|10740.6|10743.6|10737.6|46
1623342900000|2021-06-10 16:35:00|10746.6|10740.6|10752.6|10746.6|10753.6|10747.6|10746.6|10740.6|91
1623343200000|2021-06-10 16:40:00|10753.6|10747.6|10752.6|10746.6|10753.6|10747.6|10750.6|10744.6|68
1623343500000|2021-06-10 16:45:00|10753.6|10747.6|10752.6|10746.6|10753.6|10747.6|10750.6|10744.6|61
1623343800000|2021-06-10 16:50:00|10753.6|10747.6|10754.6|10748.6|10755.6|10749.6|10753.6|10747.6|53
1623344100000|2021-06-10 16:55:00|10753.6|10747.6|10755.6|10749.6|10755.6|10749.6|10751.6|10745.6|86
1623344400000|2021-06-10 17:00:00|10754.6|10748.6|10752.6|10746.6|10754.6|10748.6|10749.6|10743.6|52
1623344700000|2021-06-10 17:05:00|10753.6|10747.6|10755.6|10749.6|10757.6|10751.6|10753.6|10747.6|54
1623345000000|2021-06-10 17:10:00|10756.6|10750.6|10756.6|10750.6|10758.6|10752.6|10756.6|10750.6|63
1623345300000|2021-06-10 17:15:00|10757.6|10751.6|10756.6|10750.6|10758.6|10752.6|10755.6|10749.6|48
1623345600000|2021-06-10 17:20:00|10757.6|10751.6|10759.6|10753.6|10759.6|10753.6|10756.6|10750.6|75
1623345900000|2021-06-10 17:25:00|10758.6|10752.6|10755.6|10749.6|10758.6|10752.6|10755.6|10749.6|39
1623346200000|2021-06-10 17:30:00|10754.6|10748.6|10752.6|10746.6|10754.6|10748.6|10751.6|10745.6|45
1623346500000|2021-06-10 17:35:00|10753.6|10747.6|10756.6|10750.6|10756.6|10750.6|10751.6|10745.6|48
1623346800000|2021-06-10 17:40:00|10757.6|10751.6|10755.6|10749.6|10757.6|10751.6|10755.6|10749.6|38
1623347100000|2021-06-10 17:45:00|10753.6|10747.6|10757.6|10751.6|10757.6|10751.6|10753.6|10747.6|72
1623347400000|2021-06-10 17:50:00|10756.6|10750.6|10759.6|10753.6|10759.6|10753.6|10755.6|10749.6|51
1623347700000|2021-06-10 17:55:00|10760.6|10754.6|10760.6|10754.6|10760.6|10754.6|10758.6|10752.6|46
1623348000000|2021-06-10 18:00:00|10761.6|10755.6|10759.6|10753.6|10761.6|10755.6|10758.6|10752.6|40
1623348300000|2021-06-10 18:05:00|10760.6|10754.6|10760.6|10754.6|10761.6|10755.6|10759.6|10753.6|16
1623348600000|2021-06-10 18:10:00|10759.6|10753.6|10758.6|10752.6|10760.6|10754.6|10758.6|10752.6|32
1623348900000|2021-06-10 18:15:00|10759.6|10753.6|10758.6|10752.6|10760.6|10754.6|10758.6|10752.6|34
1623349200000|2021-06-10 18:20:00|10759.6|10753.6|10756.6|10750.6|10759.6|10753.6|10756.6|10750.6|52
1623349500000|2021-06-10 18:25:00|10757.6|10751.6|10755.6|10749.6|10757.6|10751.6|10755.6|10749.6|27
1623349800000|2021-06-10 18:30:00|10756.6|10750.6|10755.6|10749.6|10756.6|10750.6|10754.6|10748.6|25
1623350100000|2021-06-10 18:35:00|10754.6|10748.6|10754.6|10748.6|10755.6|10749.6|10753.6|10747.6|16
1623350400000|2021-06-10 18:40:00|10755.6|10749.6|10754.6|10748.6|10757.6|10751.6|10754.6|10748.6|48
1623350700000|2021-06-10 18:45:00|10753.6|10747.6|10755.6|10749.6|10755.6|10749.6|10753.6|10747.6|56
1623351000000|2021-06-10 18:50:00|10754.6|10748.6|10757.6|10751.6|10758.6|10752.6|10754.6|10748.6|37
1623351300000|2021-06-10 18:55:00|10756.6|10750.6|10763.2|10739.8|10763.3|10751.6|10749.6|10739.8|241
1623351600000|2021-06-10 19:00:00|10763.3|10739.9|10760.2|10736.8|10763.4|10740|10760.2|10736.8|0
1623351900000|2021-06-10 19:05:00|10759.5|10736.1|10761.5|10738.1|10762.3|10738.9|10757.8|10734.4|0
1623352200000|2021-06-10 19:10:00|10761.6|10738.2|10758|10734.6|10762.2|10738.8|10757.9|10734.5|0
1623352500000|2021-06-10 19:15:00|10758.1|10734.7|10758.6|10735.2|10758.9|10735.5|10757.1|10733.7|0
1623352800000|2021-06-10 19:20:00|10758.5|10735.1|10759.9|10736.5|10760.9|10737.5|10758.4|10735|0
1623353100000|2021-06-10 19:25:00|10759.8|10736.4|10757.8|10734.4|10760.8|10737.4|10756.8|10733.4|0
1623353400000|2021-06-10 19:30:00|10757.7|10734.3|10756.6|10733.2|10760.1|10736.7|10756.1|10732.7|0
1623353700000|2021-06-10 19:35:00|10756.7|10733.3|10757.1|10733.7|10757.9|10734.5|10755.5|10732.1|0
1623354000000|2021-06-10 19:40:00|10757|10733.6|10755.4|10732|10757.8|10734.4|10754.7|10731.3|0
1623354300000|2021-06-10 19:45:00|10755.3|10731.9|10752.2|10728.8|10756|10732.6|10751.5|10728.1|0
1623354600000|2021-06-10 19:50:00|10752.3|10728.9|10755.2|10731.8|10758.2|10734.8|10752.3|10728.9|0
1623354900000|2021-06-10 19:55:00|10755.7|10732.3|10759.3|10735.9|10765.7|10742.3|10751.4|10728|0
1623355200000|2021-06-10 20:00:00|10760.2|10736.8|10760.6|10737.2|10762.4|10739|10758.9|10735.5|0
1623355500000|2021-06-10 20:05:00|10761.1|10737.7|10760.2|10736.8|10761.1|10737.7|10759.3|10735.9|0
1623355800000|2021-06-10 20:10:00|10759.9|10736.5|10756.9|10733.5|10760.2|10736.8|10755.8|10732.4|0
1623356100000|2021-06-10 20:15:00|10757|10733.6|10756.8|10733.4|10757.6|10734.2|10756.1|10732.7|0
1623356400000|2021-06-10 20:20:00|10757|10733.6|10756.8|10733.4|10757|10733.6|10756.1|10732.7|0
1623356700000|2021-06-10 20:25:00|10756.9|10733.5|10757.3|10733.9|10758.1|10734.7|10756.8|10733.4|0
1623357000000|2021-06-10 20:30:00|10756.9|10733.5|10759.5|10736.1|10759.9|10736.5|10756.9|10733.5|0
1623357300000|2021-06-10 20:35:00|10759.9|10736.5|10760.4|10737|10760.8|10737.4|10759.5|10736.1|0
1623357600000|2021-06-10 20:40:00|10760.8|10737.4|10760.4|10737|10760.8|10737.4|10759.9|10736.5|0
1623357900000|2021-06-10 20:45:00|10759.9|10736.5|10760.8|10737.4|10760.8|10737.4|10759.9|10736.5|0
1623358200000|2021-06-10 20:50:00|10760.4|10737|10760.4|10737|10760.8|10737.4|10760.4|10737|0
1623358500000|2021-06-10 20:55:00|10759.9|10736.5|10760.4|10737|10760.8|10737.4|10759.5|10736.1|0
1623358800000|2021-06-10 21:00:00|10760.3|10736.9|10759.9|10736.5|10760.4|10737|10759.9|10736.5|0
1623359100000|2021-06-10 21:05:00|10760|10736.6|10759.5|10736.1|10760.1|10736.7|10759.5|10736.1|0
1623359400000|2021-06-10 21:10:00|10759.7|10736.3|10759.7|10736.3|10760.1|10736.7|10759.2|10735.8|0
1623359700000|2021-06-10 21:15:00|10760|10736.6|10760.6|10737.2|10760.7|10737.3|10759.9|10736.5|0
1623360000000|2021-06-10 21:20:00|10760.7|10737.3|10760.8|10737.4|10760.8|10737.4|10760.7|10737.3|0
1623360300000|2021-06-10 21:25:00|10760.6|10737.2|10760.7|10737.3|10760.7|10737.3|10760.6|10737.2|0
1623360600000|2021-06-10 21:30:00|10760.6|10737.2|10760.7|10737.3|10760.8|10737.4|10760.6|10737.2|0
1623360900000|2021-06-10 21:35:00|10760.8|10737.4|10760.7|10737.3|10760.8|10737.4|10760.7|10737.3|0
1623361500000|2021-06-10 21:45:00|10760.6|10737.2|10760.6|10737.2|10760.6|10737.2|10760.6|10737.2|0
1623361800000|2021-06-10 21:50:00|10760.9|10737.5|10760.9|10737.5|10761.1|10737.7|10760.9|10737.5|0
1623362100000|2021-06-10 21:55:00|10761.1|10737.7|10760.8|10737.4|10761.2|10737.8|10760.8|10737.4|0
1623362400000|2021-06-10 22:00:00|10760.4|10737|10760.2|10736.8|10760.8|10737.4|10759.3|10735.9|0
1623362700000|2021-06-10 22:05:00|10760.6|10737.2|10761.1|10737.7|10761.1|10737.7|10760.2|10736.8|0
1623363000000|2021-06-10 22:10:00|10760.2|10736.8|10759.5|10736.1|10760.2|10736.8|10759.5|10736.1|0
1623363300000|2021-06-10 22:15:00|10759.7|10736.3|10758.4|10735|10759.7|10736.3|10758.4|10735|0
1623363600000|2021-06-10 22:20:00|10758.9|10735.5|10760.2|10736.8|10760.2|10736.8|10758.9|10735.5|0
1623363900000|2021-06-10 22:25:00|10759.7|10736.3|10759.7|10736.3|10759.7|10736.3|10758.9|10735.5|0
1623364200000|2021-06-10 22:30:00|10760.2|10736.8|10759.3|10735.9|10760.2|10736.8|10758.9|10735.5|0
1623364500000|2021-06-10 22:35:00|10758.9|10735.5|10759.3|10735.9|10759.7|10736.3|10758.9|10735.5|0
1623364800000|2021-06-10 22:40:00|10758.9|10735.5|10758.4|10735|10758.9|10735.5|10758.2|10734.8|0
1623365100000|2021-06-10 22:45:00|10758.2|10734.8|10759.1|10735.7|10759.3|10735.9|10758|10734.6|0
1623365400000|2021-06-10 22:50:00|10758.9|10735.5|10759.3|10735.9|10759.3|10735.9|10758.9|10735.5|0
1623365700000|2021-06-10 22:55:00|10759.6|10736.2|10759.1|10735.7|10759.6|10736.2|10759.1|10735.7|0
1623366000000|2021-06-10 23:00:00|10759.6|10736.2|10759.1|10735.7|10759.6|10736.2|10758.7|10735.3|0
1623366300000|2021-06-10 23:05:00|10759.4|10736|10759.6|10736.2|10759.6|10736.2|10759.1|10735.7|0
1623366600000|2021-06-10 23:10:00|10759.1|10735.7|10757.8|10734.4|10759.6|10736.2|10757.8|10734.4|0
1623366900000|2021-06-10 23:15:00|10758.3|10734.9|10759.1|10735.7|10759.1|10735.7|10758.3|10734.9|0
1623367200000|2021-06-10 23:20:00|10758.9|10735.5|10757.8|10734.4|10758.9|10735.5|10757.4|10734|0
1623367500000|2021-06-10 23:25:00|10758.3|10734.9|10760|10736.6|10760|10736.6|10758|10734.6|0
1623367800000|2021-06-10 23:30:00|10759.8|10736.4|10760.5|10737.1|10760.5|10737.1|10759.6|10736.2|0
1623368100000|2021-06-10 23:35:00|10760.2|10736.8|10760|10736.6|10760.5|10737.1|10759.6|10736.2|0
1623368400000|2021-06-10 23:40:00|10759.8|10736.4|10758.3|10734.9|10759.8|10736.4|10757.8|10734.4|0
1623368700000|2021-06-10 23:45:00|10758.7|10735.3|10754.6|10731.2|10758.7|10735.3|10753.7|10730.3|0
1623369000000|2021-06-10 23:50:00|10754.4|10731|10752.4|10729|10755|10731.6|10751.5|10728.1|0
1623369300000|2021-06-10 23:55:00|10751.9|10728.5|10752.8|10729.4|10752.8|10729.4|10751.5|10728.1|0
1623369600000|2021-06-11 00:00:00|10753.5|10730.1|10752.4|10729|10753.7|10730.3|10750.6|10727.2|0
1623369900000|2021-06-11 00:05:00|10752.1|10728.7|10756.4|10733|10756.8|10733.4|10751.9|10728.5|0
1623370200000|2021-06-11 00:10:00|10756.6|10733.2|10756.4|10733|10756.8|10733.4|10755.5|10732.1|0
1623370500000|2021-06-11 00:15:00|10756.6|10733.2|10758.5|10735.1|10758.5|10735.1|10756.6|10733.2|0
1623370800000|2021-06-11 00:20:00|10758.7|10735.3|10754.6|10731.2|10759.8|10736.4|10754.6|10731.2|0
1623371100000|2021-06-11 00:25:00|10754.4|10731|10750.7|10727.3|10755.7|10732.3|10749.1|10725.7|0
1623371400000|2021-06-11 00:30:00|10749.3|10725.9|10750.4|10727|10753.1|10729.7|10748.9|10725.5|0
1623371700000|2021-06-11 00:35:00|10750.2|10726.8|10750.5|10727.1|10751.5|10728.1|10747.2|10723.8|0
1623372000000|2021-06-11 00:40:00|10750.3|10726.9|10753.5|10730.1|10753.7|10730.3|10750.2|10726.8|0
1623372300000|2021-06-11 00:45:00|10753.6|10730.2|10753.9|10730.5|10753.9|10730.5|10752.2|10728.8|0
1623372600000|2021-06-11 00:50:00|10753.8|10730.4|10753.9|10730.5|10753.9|10730.5|10753.6|10730.2|0
1623372900000|2021-06-11 00:55:00|10754.2|10730.8|10758.3|10734.9|10758.3|10734.9|10754.2|10730.8|0
1623373200000|2021-06-11 01:00:00|10758.5|10735.1|10758.1|10734.7|10760.1|10736.7|10757.4|10734|0
1623373500000|2021-06-11 01:05:00|10756.8|10733.4|10758.5|10735.1|10758.8|10735.4|10756.6|10733.2|0
1623373800000|2021-06-11 01:10:00|10758.8|10735.4|10758.5|10735.1|10758.9|10735.5|10758.3|10734.9|0
1623374100000|2021-06-11 01:15:00|10758.4|10735|10778.6|10772.6|10787.6|10781.6|10749.6|10735|1083
1623374400000|2021-06-11 01:20:00|10779.6|10773.6|10775.6|10769.6|10784.6|10778.6|10774.6|10768.6|559
1623374700000|2021-06-11 01:25:00|10774.6|10768.6|10783.6|10777.6|10787.6|10781.6|10772.6|10766.6|575
1623375000000|2021-06-11 01:30:00|10782.6|10776.6|10773.6|10767.6|10798.6|10792.6|10759.6|10753.6|2219
1623375300000|2021-06-11 01:35:00|10774.6|10768.6|10778.6|10772.6|10785.6|10779.6|10761.6|10755.6|1283
1623375600000|2021-06-11 01:40:00|10779.6|10773.6|10785.6|10779.6|10795.6|10789.6|10775.6|10769.6|1112
1623375900000|2021-06-11 01:45:00|10786.6|10780.6|10774.6|10768.6|10805.6|10799.6|10772.6|10766.6|1191
1623376200000|2021-06-11 01:50:00|10773.6|10767.6|10766.6|10760.6|10779.6|10773.6|10764.6|10758.6|700
1623376500000|2021-06-11 01:55:00|10765.6|10759.6|10749.6|10743.6|10769.6|10763.6|10743.6|10737.6|911
1623376800000|2021-06-11 02:00:00|10748.6|10742.6|10725.6|10719.6|10752.6|10746.6|10721.6|10715.6|1828
1623377100000|2021-06-11 02:05:00|10724.6|10718.6|10705.6|10699.6|10724.6|10718.6|10702.6|10696.6|1138
1623377400000|2021-06-11 02:10:00|10704.6|10698.6|10715.6|10709.6|10723.6|10717.6|10703.6|10697.6|954
1623377700000|2021-06-11 02:15:00|10714.6|10708.6|10729.6|10723.6|10729.6|10723.6|10710.6|10704.6|767
1623378000000|2021-06-11 02:20:00|10728.6|10722.6|10732.6|10726.6|10735.6|10729.6|10722.6|10716.6|625
1623378300000|2021-06-11 02:25:00|10733.6|10727.6|10737.6|10731.6|10740.6|10734.6|10727.6|10721.6|592
1623378600000|2021-06-11 02:30:00|10736.6|10730.6|10731.6|10725.6|10745.6|10739.6|10730.6|10724.6|528
1623378900000|2021-06-11 02:35:00|10732.6|10726.6|10727.6|10721.6|10740.6|10734.6|10727.6|10721.6|267
1623379200000|2021-06-11 02:40:00|10728.6|10722.6|10726.6|10720.6|10732.6|10726.6|10724.6|10718.6|440
1623379500000|2021-06-11 02:45:00|10727.6|10721.6|10747.6|10741.6|10749.6|10743.6|10724.6|10718.6|412
1623379800000|2021-06-11 02:50:00|10748.6|10742.6|10751.6|10745.6|10758.6|10752.6|10746.6|10740.6|476
1623380100000|2021-06-11 02:55:00|10752.6|10746.6|10754.6|10748.6|10757.6|10751.6|10744.6|10738.6|389
1623380400000|2021-06-11 03:00:00|10755.6|10749.6|10759.6|10753.6|10763.6|10757.6|10748.6|10742.6|443
1623380700000|2021-06-11 03:05:00|10758.6|10752.6|10741.6|10735.6|10760.6|10754.6|10741.6|10735.6|499
1623381000000|2021-06-11 03:10:00|10742.6|10736.6|10739.6|10733.6|10743.6|10737.6|10736.6|10730.6|305
1623381300000|2021-06-11 03:15:00|10740.6|10734.6|10747.6|10741.6|10749.6|10743.6|10738.6|10732.6|398
1623381600000|2021-06-11 03:20:00|10746.6|10740.6|10741.6|10735.6|10751.6|10745.6|10741.6|10735.6|206
1623381900000|2021-06-11 03:25:00|10742.6|10736.6|10743.6|10737.6|10743.6|10737.6|10732.6|10726.6|339
1623382200000|2021-06-11 03:30:00|10744.6|10738.6|10742.6|10736.6|10744.6|10738.6|10739.6|10733.6|188
1623382500000|2021-06-11 03:35:00|10741.6|10735.6|10744.6|10738.6|10745.6|10739.6|10741.6|10735.6|335
1623382800000|2021-06-11 03:40:00|10743.6|10737.6|10744.6|10738.6|10747.6|10741.6|10741.6|10735.6|158
1623383100000|2021-06-11 03:45:00|10745.6|10739.6|10742.6|10736.6|10745.6|10739.6|10740.6|10734.6|140
1623383400000|2021-06-11 03:50:00|10743.6|10737.6|10742.6|10736.6|10745.6|10739.6|10741.6|10735.6|123
1623383700000|2021-06-11 03:55:00|10741.6|10735.6|10740.6|10734.6|10745.6|10739.6|10739.6|10733.6|172
1623384000000|2021-06-11 04:00:00|10753.5|10730.1|10752.2|10728.8|10753.5|10730.1|10752.2|10728.8|0
1623384300000|2021-06-11 04:05:00|10753.5|10730.1|10753.5|10730.1|10753.5|10730.1|10753.5|10730.1|0
1623384600000|2021-06-11 04:10:00|10754|10730.6|10752.5|10729.1|10754|10730.6|10752.5|10729.1|0
1623384900000|2021-06-11 04:15:00|10752.7|10729.3|10754.3|10730.9|10754.3|10730.9|10752.5|10729.1|0
1623385200000|2021-06-11 04:20:00|10754|10730.6|10754|10730.6|10754.3|10730.9|10754|10730.6|0
1623385500000|2021-06-11 04:25:00|10754.1|10730.7|10754.3|10730.9|10754.3|10730.9|10752.7|10729.3|0
1623385800000|2021-06-11 04:30:00|10754.4|10731|10754.3|10730.9|10754.5|10731.1|10754.3|10730.9|0
1623386100000|2021-06-11 04:35:00|10754.5|10731.1|10754.5|10731.1|10754.5|10731.1|10754.3|10730.9|0
1623386400000|2021-06-11 04:40:00|10754.7|10731.3|10754.7|10731.3|10754.7|10731.3|10754.5|10731.1|0
1623386700000|2021-06-11 04:45:00|10754.6|10731.2|10754.5|10731.1|10754.7|10731.3|10754.5|10731.1|0
1623387000000|2021-06-11 04:50:00|10754.3|10730.9|10752.5|10729.1|10754.3|10730.9|10752.5|10729.1|0
1623387300000|2021-06-11 04:55:00|10753.8|10730.4|10754|10730.6|10754|10730.6|10753.8|10730.4|0
1623387600000|2021-06-11 05:00:00|10737.6|10731.6|10744.6|10738.6|10744.6|10738.6|10730.6|10724.6|618
1623387900000|2021-06-11 05:05:00|10745.6|10739.6|10737.6|10731.6|10750.6|10744.6|10736.6|10730.6|454
1623388200000|2021-06-11 05:10:00|10738.6|10732.6|10742.6|10736.6|10744.6|10738.6|10736.6|10730.6|220
1623388500000|2021-06-11 05:15:00|10741.6|10735.6|10746.6|10740.6|10749.6|10743.6|10741.6|10735.6|363
1623388800000|2021-06-11 05:20:00|10748.6|10742.6|10749.6|10743.6|10755.6|10749.6|10748.6|10742.6|291
1623389100000|2021-06-11 05:25:00|10750.6|10744.6|10747.6|10741.6|10750.6|10744.6|10744.6|10738.6|550
1623389400000|2021-06-11 05:30:00|10748.6|10742.6|10748.6|10742.6|10748.6|10742.6|10740.6|10734.6|798
1623389700000|2021-06-11 05:35:00|10747.6|10741.6|10749.6|10743.6|10750.6|10744.6|10741.6|10735.6|463
1623390000000|2021-06-11 05:40:00|10750.6|10744.6|10756.6|10750.6|10759.6|10753.6|10750.6|10744.6|420
1623390300000|2021-06-11 05:45:00|10757.6|10751.6|10762.6|10756.6|10763.6|10757.6|10755.6|10749.6|432
1623390600000|2021-06-11 05:50:00|10761.6|10755.6|10755.6|10749.6|10763.6|10757.6|10755.6|10749.6|427
1623390900000|2021-06-11 05:55:00|10756.6|10750.6|10757.6|10751.6|10759.6|10753.6|10752.6|10746.6|290
1623391200000|2021-06-11 06:00:00|10758.6|10752.6|10755.6|10749.6|10760.6|10754.6|10753.6|10747.6|299
1623391500000|2021-06-11 06:05:00|10756.6|10750.6|10766.6|10760.6|10770.6|10764.6|10756.6|10750.6|763
1623391800000|2021-06-11 06:10:00|10767.6|10761.6|10768.6|10762.6|10774.6|10768.6|10766.6|10760.6|1003
1623392100000|2021-06-11 06:15:00|10767.6|10761.6|10764.6|10758.6|10773.6|10767.6|10764.6|10758.6|348
1623392400000|2021-06-11 06:20:00|10763.6|10757.6|10762.6|10756.6|10766.6|10760.6|10760.6|10754.6|1144
1623392700000|2021-06-11 06:25:00|10763.6|10757.6|10760.6|10754.6|10768.6|10762.6|10758.6|10752.6|422
1623393000000|2021-06-11 06:30:00|10759.6|10753.6|10762.6|10756.6|10767.6|10761.6|10759.6|10753.6|908
1623393300000|2021-06-11 06:35:00|10763.6|10757.6|10759.6|10753.6|10765.6|10759.6|10756.6|10750.6|352
1623393600000|2021-06-11 06:40:00|10758.6|10752.6|10750.6|10744.6|10760.6|10754.6|10747.6|10741.6|715
1623393900000|2021-06-11 06:45:00|10751.6|10745.6|10748.6|10742.6|10755.6|10749.6|10745.6|10739.6|605
1623394200000|2021-06-11 06:50:00|10749.6|10743.6|10751.6|10745.6|10753.6|10747.6|10745.6|10739.6|378
1623394500000|2021-06-11 06:55:00|10752.6|10746.6|10753.6|10747.6|10753.6|10747.6|10750.6|10744.6|297
1623394800000|2021-06-11 07:00:00|10754.6|10748.6|10752.6|10746.6|10757.6|10751.6|10752.6|10746.6|368
1623395100000|2021-06-11 07:05:00|10753.6|10747.6|10752.6|10746.6|10754.6|10748.6|10750.6|10744.6|298
1623395400000|2021-06-11 07:10:00|10753.6|10747.6|10753.6|10747.6|10755.6|10749.6|10751.6|10745.6|269
1623395700000|2021-06-11 07:15:00|10752.6|10746.6|10752.6|10746.6|10755.6|10749.6|10749.6|10743.6|371
1623396000000|2021-06-11 07:20:00|10753.6|10747.6|10751.6|10745.6|10755.6|10749.6|10751.6|10745.6|363
1623396300000|2021-06-11 07:25:00|10752.6|10746.6|10751.6|10745.6|10753.6|10747.6|10749.6|10743.6|506
1623396600000|2021-06-11 07:30:00|10750.6|10744.6|10750.6|10744.6|10752.6|10746.6|10748.6|10742.6|1036
1623396900000|2021-06-11 07:35:00|10752.6|10746.6|10754.6|10748.6|10754.6|10748.6|10750.6|10744.6|433
1623397200000|2021-06-11 07:40:00|10753.6|10747.6|10761.6|10755.6|10762.6|10756.6|10752.6|10746.6|515
1623397500000|2021-06-11 07:45:00|10760.6|10754.6|10755.6|10749.6|10760.6|10754.6|10755.6|10749.6|568
1623397800000|2021-06-11 07:50:00|10756.6|10750.6|10757.6|10751.6|10757.6|10751.6|10753.6|10747.6|688
1623398100000|2021-06-11 07:55:00|10756.6|10750.6|10758.6|10752.6|10760.6|10754.6|10753.6|10747.6|972
1623398400000|2021-06-11 08:00:00|10757.6|10751.6|10752.6|10746.6|10758.6|10752.6|10750.6|10744.6|972
1623398700000|2021-06-11 08:05:00|10751.6|10745.6|10767.6|10761.6|10768.6|10762.6|10750.6|10744.6|1426
1623399000000|2021-06-11 08:10:00|10768.6|10762.6|10772.6|10766.6|10773.6|10767.6|10767.6|10761.6|1823
1623399300000|2021-06-11 08:15:00|10773.6|10767.6|10772.6|10766.6|10775.6|10769.6|10770.6|10764.6|516
1623399600000|2021-06-11 08:20:00|10771.6|10765.6|10769.6|10763.6|10775.6|10769.6|10768.6|10762.6|632
1623399900000|2021-06-11 08:25:00|10770.6|10764.6|10770.6|10764.6|10774.6|10768.6|10766.6|10760.6|819
1623400200000|2021-06-11 08:30:00|10778.5|10755.1|10777.9|10754.5|10780.3|10756.9|10775.7|10752.3|1
1623400500000|2021-06-11 08:35:00|10779.2|10755.8|10781.4|10758|10781.4|10758|10779.2|10755.8|0
1623400800000|2021-06-11 08:40:00|10781.5|10758.1|10781.6|10758.2|10783.4|10760|10781.5|10758.1|0
1623401100000|2021-06-11 08:45:00|10782.9|10759.5|10781.7|10758.3|10783.4|10760|10780.4|10757|0
1623401400000|2021-06-11 08:50:00|10780.4|10757|10779.3|10755.9|10781.9|10758.5|10779.1|10755.7|0
1623401700000|2021-06-11 08:55:00|10779.4|10756|10780.8|10757.4|10782.5|10759.1|10779.4|10756|0
1623402000000|2021-06-11 09:00:00|10782.1|10758.7|10782.6|10759.2|10783.9|10760.5|10782.1|10758.7|0
1623402300000|2021-06-11 09:05:00|10782.7|10759.3|10782.4|10759|10784.1|10760.7|10782.4|10759|0
1623402600000|2021-06-11 09:10:00|10782.1|10758.7|10780.6|10757.2|10782.4|10759|10780.6|10757.2|0
1623402900000|2021-06-11 09:15:00|10780.7|10757.3|10770.6|10764.6|10782.1|10771.1|10769.1|10757.3|99
1623403200000|2021-06-11 09:20:00|10770.1|10764.1|10768.1|10762.1|10771.1|10765.1|10766.6|10760.6|93
1623403500000|2021-06-11 09:25:00|10768.6|10762.6|10770.1|10764.1|10771.1|10765.1|10767.6|10761.6|44
1623403800000|2021-06-11 09:30:00|10769.1|10763.1|10766.1|10760.1|10769.6|10763.6|10764.1|10758.1|42
1623404100000|2021-06-11 09:35:00|10766.6|10760.6|10768.1|10762.1|10768.1|10762.1|10766.6|10760.6|20
1623404400000|2021-06-11 09:40:00|10768.6|10762.6|10771.1|10765.1|10772.1|10766.1|10768.6|10762.6|23
1623404700000|2021-06-11 09:45:00|10771.6|10765.6|10766.6|10760.6|10772.1|10766.1|10766.1|10760.1|58
1623405000000|2021-06-11 09:50:00|10767.1|10761.1|10768.1|10762.1|10769.1|10763.1|10766.1|10760.1|16
1623405300000|2021-06-11 09:55:00|10768.6|10762.6|10766.1|10760.1|10769.6|10763.6|10765.1|10759.1|58
1623405600000|2021-06-11 10:00:00|10766.6|10760.6|10766.1|10760.1|10766.6|10760.6|10764.6|10758.6|34
1623405900000|2021-06-11 10:05:00|10765.6|10759.6|10769.6|10763.6|10770.6|10764.6|10765.6|10759.6|7
1623406200000|2021-06-11 10:10:00|10769.1|10763.1|10771.1|10765.1|10771.1|10765.1|10769.1|10763.1|1
1623406500000|2021-06-11 10:15:00|10771.6|10765.6|10773.1|10767.1|10773.1|10767.1|10771.1|10765.1|8
1623406800000|2021-06-11 10:20:00|10772.6|10766.6|10772.6|10766.6|10774.1|10768.1|10772.6|10766.6|15
1623407100000|2021-06-11 10:25:00|10773.1|10767.1|10773.1|10767.1|10773.1|10767.1|10771.6|10765.6|38
1623407400000|2021-06-11 10:30:00|10773.6|10767.6|10777.6|10771.6|10779.1|10773.1|10773.1|10767.1|40
1623407700000|2021-06-11 10:35:00|10778.1|10772.1|10776.1|10770.1|10779.1|10773.1|10775.6|10769.6|38
1623408000000|2021-06-11 10:40:00|10775.6|10769.6|10776.1|10770.1|10778.1|10772.1|10774.6|10768.6|10
1623408300000|2021-06-11 10:45:00|10776.6|10770.6|10776.6|10770.6|10777.1|10771.1|10776.1|10770.1|5
1623408600000|2021-06-11 10:50:00|10777.1|10771.1|10776.1|10770.1|10777.1|10771.1|10776.1|10770.1|5
1623408900000|2021-06-11 10:55:00|10776.6|10770.6|10779.6|10773.6|10782.1|10776.1|10776.6|10770.6|67
1623409200000|2021-06-11 11:00:00|10779.1|10773.1|10778.1|10772.1|10780.1|10774.1|10777.1|10771.1|4
1623409500000|2021-06-11 11:05:00|10778.6|10772.6|10779.1|10773.1|10780.6|10774.6|10778.1|10772.1|21
1623409800000|2021-06-11 11:10:00|10779.6|10773.6|10776.1|10770.1|10779.6|10773.6|10774.6|10768.6|21
1623410100000|2021-06-11 11:15:00|10775.6|10769.6|10774.1|10768.1|10776.1|10770.1|10774.1|10768.1|3
1623410400000|2021-06-11 11:20:00|10773.6|10767.6|10771.6|10765.6|10774.1|10768.1|10771.1|10765.1|19
1623410700000|2021-06-11 11:25:00|10772.1|10766.1|10772.1|10766.1|10772.6|10766.6|10770.1|10764.1|46
1623411000000|2021-06-11 11:30:00|10771.6|10765.6|10770.1|10764.1|10772.1|10766.1|10769.1|10763.1|39
1623411300000|2021-06-11 11:35:00|10770.6|10764.6|10768.1|10762.1|10770.6|10764.6|10767.1|10761.1|28
1623411600000|2021-06-11 11:40:00|10769.1|10763.1|10767.1|10761.1|10770.1|10764.1|10767.1|10761.1|64
1623411900000|2021-06-11 11:45:00|10767.6|10761.6|10763.6|10757.6|10768.1|10762.1|10763.1|10757.1|30
1623412200000|2021-06-11 11:50:00|10763.1|10757.1|10762.1|10756.1|10763.1|10757.1|10760.6|10754.6|48
1623412500000|2021-06-11 11:55:00|10762.6|10756.6|10762.1|10756.1|10762.6|10756.6|10760.1|10754.1|62
1623412800000|2021-06-11 12:00:00|10762.6|10756.6|10764.1|10758.1|10764.1|10758.1|10760.1|10754.1|126
1623413100000|2021-06-11 12:05:00|10764.6|10758.6|10761.1|10755.1|10765.1|10759.1|10760.1|10754.1|51
1623413400000|2021-06-11 12:10:00|10760.1|10754.1|10759.1|10753.1|10762.1|10756.1|10758.1|10752.1|34
1623413700000|2021-06-11 12:15:00|10758.6|10752.6|10757.1|10751.1|10759.1|10753.1|10756.1|10750.1|33
1623414000000|2021-06-11 12:20:00|10757.6|10751.6|10763.1|10757.1|10763.1|10757.1|10757.1|10751.1|8
1623414300000|2021-06-11 12:25:00|10762.6|10756.6|10762.1|10756.1|10763.6|10757.6|10761.1|10755.1|18
1623414600000|2021-06-11 12:30:00|10761.6|10755.6|10761.1|10755.1|10763.1|10757.1|10760.6|10754.6|109
1623414900000|2021-06-11 12:35:00|10760.6|10754.6|10761.1|10755.1|10761.1|10755.1|10757.1|10751.1|107
1623415200000|2021-06-11 12:40:00|10761.6|10755.6|10758.1|10752.1|10761.6|10755.6|10757.6|10751.6|14
1623415500000|2021-06-11 12:45:00|10758.6|10752.6|10758.6|10752.6|10759.6|10753.6|10757.1|10751.1|39
1623415800000|2021-06-11 12:50:00|10758.1|10752.1|10758.1|10752.1|10759.1|10753.1|10757.1|10751.1|16
1623416100000|2021-06-11 12:55:00|10758.6|10752.6|10758.1|10752.1|10758.6|10752.6|10756.1|10750.1|22
1623416400000|2021-06-11 13:00:00|10757.6|10751.6|10761.6|10755.6|10761.6|10755.6|10757.1|10751.1|49
1623416700000|2021-06-11 13:05:00|10761.1|10755.1|10760.1|10754.1|10761.6|10755.6|10759.6|10753.6|37
1623417000000|2021-06-11 13:10:00|10759.6|10753.6|10760.1|10754.1|10761.6|10755.6|10757.1|10751.1|13
1623417300000|2021-06-11 13:15:00|10760.6|10754.6|10758.1|10752.1|10760.6|10754.6|10757.6|10751.6|24
1623417600000|2021-06-11 13:20:00|10757.1|10751.1|10755.1|10749.1|10757.1|10751.1|10752.6|10746.6|45
1623417900000|2021-06-11 13:25:00|10756.1|10750.1|10755.1|10749.1|10756.1|10750.1|10750.1|10744.1|67
1623418200000|2021-06-11 13:30:00|10754.1|10748.1|10736.1|10730.1|10757.1|10751.1|10733.1|10727.1|576
1623418500000|2021-06-11 13:35:00|10735.6|10729.6|10734.1|10728.1|10744.1|10738.1|10734.1|10728.1|303
1623418800000|2021-06-11 13:40:00|10733.6|10727.6|10739.6|10733.6|10741.1|10735.1|10733.1|10727.1|271
1623419100000|2021-06-11 13:45:00|10740.1|10734.1|10742.1|10736.1|10745.1|10739.1|10736.6|10730.6|128
1623419400000|2021-06-11 13:50:00|10741.6|10735.6|10742.1|10736.1|10746.1|10740.1|10740.1|10734.1|160
1623419700000|2021-06-11 13:55:00|10741.6|10735.6|10737.1|10731.1|10742.1|10736.1|10732.1|10726.1|181
1623420000000|2021-06-11 14:00:00|10736.6|10730.6|10740.1|10734.1|10743.1|10737.1|10736.1|10730.1|174
1623420300000|2021-06-11 14:05:00|10739.6|10733.6|10736.6|10730.6|10740.6|10734.6|10733.6|10727.6|84
1623420600000|2021-06-11 14:10:00|10737.1|10731.1|10734.1|10728.1|10738.1|10732.1|10730.1|10724.1|68
1623420900000|2021-06-11 14:15:00|10733.1|10727.1|10729.1|10723.1|10734.1|10728.1|10728.1|10722.1|58
1623421200000|2021-06-11 14:20:00|10728.6|10722.6|10727.1|10721.1|10729.6|10723.6|10725.1|10719.1|62
1623421500000|2021-06-11 14:25:00|10726.6|10720.6|10723.6|10717.6|10727.1|10721.1|10722.1|10716.1|90
1623421800000|2021-06-11 14:30:00|10724.1|10718.1|10723.6|10717.6|10727.1|10721.1|10722.1|10716.1|102
1623422100000|2021-06-11 14:35:00|10723.1|10717.1|10721.6|10715.6|10728.1|10722.1|10721.6|10715.6|95
1623422400000|2021-06-11 14:40:00|10722.1|10716.1|10717.1|10711.1|10725.1|10719.1|10716.1|10710.1|169
1623422700000|2021-06-11 14:45:00|10717.6|10711.6|10715.6|10709.6|10718.1|10712.1|10711.1|10705.1|208
1623423000000|2021-06-11 14:50:00|10716.1|10710.1|10719.1|10713.1|10721.6|10715.6|10712.1|10706.1|275
1623423300000|2021-06-11 14:55:00|10719.6|10713.6|10720.6|10714.6|10722.1|10716.1|10717.1|10711.1|157
1623423600000|2021-06-11 15:00:00|10721.6|10715.6|10712.6|10706.6|10721.6|10715.6|10711.6|10705.6|112
1623423900000|2021-06-11 15:05:00|10713.6|10707.6|10720.6|10714.6|10721.6|10715.6|10713.6|10707.6|57
1623424200000|2021-06-11 15:10:00|10721.6|10715.6|10719.6|10713.6|10721.6|10715.6|10716.6|10710.6|44
1623424500000|2021-06-11 15:15:00|10718.6|10712.6|10715.6|10709.6|10718.6|10712.6|10714.6|10708.6|72
1623424800000|2021-06-11 15:20:00|10714.6|10708.6|10719.6|10713.6|10722.6|10716.6|10714.6|10708.6|190
1623425100000|2021-06-11 15:25:00|10718.6|10712.6|10722.6|10716.6|10722.6|10716.6|10717.6|10711.6|60
1623425400000|2021-06-11 15:30:00|10723.6|10717.6|10719.6|10713.6|10723.6|10717.6|10718.6|10712.6|40
1623425700000|2021-06-11 15:35:00|10720.6|10714.6|10723.6|10717.6|10723.6|10717.6|10720.6|10714.6|97
1623426000000|2021-06-11 15:40:00|10724.6|10718.6|10723.6|10717.6|10725.6|10719.6|10722.6|10716.6|44
1623426300000|2021-06-11 15:45:00|10724.6|10718.6|10726.6|10720.6|10726.6|10720.6|10722.6|10716.6|63
1623426600000|2021-06-11 15:50:00|10724.6|10718.6|10722.6|10716.6|10726.6|10720.6|10721.6|10715.6|43
1623426900000|2021-06-11 15:55:00|10723.6|10717.6|10723.6|10717.6|10725.6|10719.6|10722.6|10716.6|122
1623427200000|2021-06-11 16:00:00|10724.6|10718.6|10721.6|10715.6|10725.6|10719.6|10721.6|10715.6|18
1623427500000|2021-06-11 16:05:00|10720.6|10714.6|10719.6|10713.6|10721.6|10715.6|10719.6|10713.6|60
1623427800000|2021-06-11 16:10:00|10718.6|10712.6|10721.6|10715.6|10721.6|10715.6|10717.6|10711.6|85
1623428100000|2021-06-11 16:15:00|10722.6|10716.6|10717.6|10711.6|10723.6|10717.6|10717.6|10711.6|87
1623428400000|2021-06-11 16:20:00|10718.6|10712.6|10718.6|10712.6|10720.6|10714.6|10718.6|10712.6|48
1623428700000|2021-06-11 16:25:00|10717.6|10711.6|10717.6|10711.6|10717.6|10711.6|10717.6|10711.6|13
1623429000000|2021-06-11 16:30:00|10716.6|10710.6|10719.6|10713.6|10719.6|10713.6|10716.6|10710.6|18
1623429300000|2021-06-11 16:35:00|10718.6|10712.6|10717.6|10711.6|10718.6|10712.6|10717.6|10711.6|14
1623429600000|2021-06-11 16:40:00|10716.6|10710.6|10714.6|10708.6|10716.6|10710.6|10714.6|10708.6|15
1623429900000|2021-06-11 16:45:00|10715.6|10709.6|10714.6|10708.6|10716.6|10710.6|10714.6|10708.6|18
1623430200000|2021-06-11 16:50:00|10713.6|10707.6|10717.6|10711.6|10717.6|10711.6|10713.6|10707.6|38
1623430500000|2021-06-11 16:55:00|10716.6|10710.6|10719.6|10713.6|10720.6|10714.6|10716.6|10710.6|147
1623430800000|2021-06-11 17:00:00|10718.6|10712.6|10718.6|10712.6|10719.6|10713.6|10717.6|10711.6|41
1623431100000|2021-06-11 17:05:00|10719.6|10713.6|10718.6|10712.6|10720.6|10714.6|10718.6|10712.6|18
1623431400000|2021-06-11 17:10:00|10719.6|10713.6|10719.6|10713.6|10720.6|10714.6|10718.6|10712.6|19
1623431700000|2021-06-11 17:15:00|10720.6|10714.6|10721.6|10715.6|10721.6|10715.6|10719.6|10713.6|19
1623432000000|2021-06-11 17:20:00|10722.6|10716.6|10722.6|10716.6|10722.6|10716.6|10720.6|10714.6|23
1623432300000|2021-06-11 17:25:00|10721.6|10715.6|10722.6|10716.6|10723.6|10717.6|10721.6|10715.6|9
1623432600000|2021-06-11 17:30:00|10723.6|10717.6|10720.6|10714.6|10723.6|10717.6|10720.6|10714.6|27
1623432900000|2021-06-11 17:35:00|10721.6|10715.6|10722.6|10716.6|10722.6|10716.6|10720.6|10714.6|9
1623433200000|2021-06-11 17:40:00|10721.6|10715.6|10722.6|10716.6|10722.6|10716.6|10720.6|10714.6|18
1623433500000|2021-06-11 17:45:00|10723.6|10717.6|10724.6|10718.6|10724.6|10718.6|10722.6|10716.6|14
1623433800000|2021-06-11 17:50:00|10725.6|10719.6|10726.6|10720.6|10728.6|10722.6|10725.6|10719.6|23
1623434100000|2021-06-11 17:55:00|10727.6|10721.6|10726.6|10720.6|10727.6|10721.6|10726.6|10720.6|18
1623434400000|2021-06-11 18:00:00|10727.6|10721.6|10727.6|10721.6|10727.6|10721.6|10726.6|10720.6|27
1623434700000|2021-06-11 18:05:00|10728.6|10722.6|10727.6|10721.6|10728.6|10722.6|10726.6|10720.6|21
1623435000000|2021-06-11 18:10:00|10728.6|10722.6|10728.6|10722.6|10728.6|10722.6|10728.6|10722.6|24
1623435300000|2021-06-11 18:15:00|10729.6|10723.6|10729.6|10723.6|10731.6|10725.6|10728.6|10722.6|58
1623435600000|2021-06-11 18:20:00|10728.6|10722.6|10728.6|10722.6|10729.6|10723.6|10727.6|10721.6|179
1623435900000|2021-06-11 18:25:00|10729.6|10723.6|10730.6|10724.6|10732.6|10726.6|10729.6|10723.6|27
1623436200000|2021-06-11 18:30:00|10731.6|10725.6|10731.6|10725.6|10731.6|10725.6|10729.6|10723.6|32
1623436500000|2021-06-11 18:35:00|10732.6|10726.6|10731.6|10725.6|10732.6|10726.6|10731.6|10725.6|7
1623436800000|2021-06-11 18:40:00|10729.6|10723.6|10729.6|10723.6|10730.6|10724.6|10728.6|10722.6|56
1623437100000|2021-06-11 18:45:00|10728.6|10722.6|10729.6|10723.6|10729.6|10723.6|10728.6|10722.6|34
1623437400000|2021-06-11 18:50:00|10728.6|10722.6|10729.6|10723.6|10730.6|10724.6|10728.6|10722.6|49
1623437700000|2021-06-11 18:55:00|10730.6|10724.6|10740.2|10716.8|10740.2|10727.6|10728.6|10716.8|101
1623438000000|2021-06-11 19:00:00|10740.1|10716.7|10739.1|10715.7|10741|10717.6|10739.1|10715.7|5
1623438300000|2021-06-11 19:05:00|10739|10715.6|10738.4|10715|10739|10715.6|10737|10713.6|0
1623438600000|2021-06-11 19:10:00|10738.5|10715.1|10738.9|10715.5|10740|10716.6|10738.4|10715|0
1623438900000|2021-06-11 19:15:00|10739.4|10716|10740|10716.6|10740|10716.6|10739.4|10716|0
1623439200000|2021-06-11 19:20:00|10739.9|10716.5|10740.2|10716.8|10740.4|10717|10739.7|10716.3|0
1623439500000|2021-06-11 19:25:00|10740.3|10716.9|10737.3|10713.9|10740.3|10716.9|10736.8|10713.4|0
1623439800000|2021-06-11 19:30:00|10736.6|10713.2|10737.5|10714.1|10737.5|10714.1|10735.9|10712.5|0
1623440100000|2021-06-11 19:35:00|10737.4|10714|10736.8|10713.4|10738.2|10714.8|10736.5|10713.1|0
1623440400000|2021-06-11 19:40:00|10736.7|10713.3|10735.8|10712.4|10736.8|10713.4|10734.2|10710.8|0
1623440700000|2021-06-11 19:45:00|10735.9|10712.5|10738.8|10715.4|10738.8|10715.4|10735.2|10711.8|0
1623441000000|2021-06-11 19:50:00|10738.7|10715.3|10743.6|10720.2|10743.6|10720.2|10738.7|10715.3|0
1623441300000|2021-06-11 19:55:00|10743.7|10720.3|10744.8|10721.4|10748.9|10725.5|10742.7|10719.3|0
1623441600000|2021-06-11 20:00:00|10746.1|10722.7|10743.9|10720.5|10747|10723.6|10742.6|10719.2|0
1623441900000|2021-06-11 20:05:00|10744.4|10721|10743.9|10720.5|10744.4|10721|10743.9|10720.5|0
1623442200000|2021-06-11 20:10:00|10744.1|10720.7|10744|10720.6|10744.1|10720.7|10743.7|10720.3|0
1623442500000|2021-06-11 20:15:00|10744.1|10720.7|10743.6|10720.2|10744.1|10720.7|10743.6|10720.2|0
1623442800000|2021-06-11 20:20:00|10743.4|10720|10744.3|10720.9|10744.5|10721.1|10743.4|10720|0
1623443100000|2021-06-11 20:25:00|10744.4|10721|10744.4|10721|10744.5|10721.1|10743.7|10720.3|0
1623443400000|2021-06-11 20:30:00|10743.7|10720.3|10744.1|10720.7|10744.6|10721.2|10743.7|10720.3|0
1623443700000|2021-06-11 20:35:00|10743.7|10720.3|10744.1|10720.7|10744.1|10720.7|10743.7|10720.3|0
1623444000000|2021-06-11 20:40:00|10743.7|10720.3|10743.7|10720.3|10744.1|10720.7|10743.7|10720.3|0
1623444300000|2021-06-11 20:45:00|10744.1|10720.7|10744.6|10721.2|10744.6|10721.2|10743.7|10720.3|0
1623444600000|2021-06-11 20:50:00|10744.1|10720.7|10744.1|10720.7|10744.6|10721.2|10743.7|10720.3|0
1623444900000|2021-06-11 20:55:00|10743.7|10720.3|10744.1|10720.7|10744.6|10721.2|10743.7|10720.3|0
1623621600000|2021-06-13 22:00:00|10753.8|10730.4|10752.5|10729.1|10754.7|10731.3|10751.6|10728.2|0
1623621900000|2021-06-13 22:05:00|10752.7|10729.3|10751.6|10728.2|10753.4|10730|10750.7|10727.3|0
1623622200000|2021-06-13 22:10:00|10751.4|10728|10751.6|10728.2|10751.6|10728.2|10750.3|10726.9|0
1623622500000|2021-06-13 22:15:00|10751.8|10728.4|10752.9|10729.5|10754.3|10730.9|10751.8|10728.4|0
1623622800000|2021-06-13 22:20:00|10752.5|10729.1|10752.9|10729.5|10753.4|10730|10752|10728.6|0
1623623100000|2021-06-13 22:25:00|10752.5|10729.1|10752|10728.6|10752.9|10729.5|10751.6|10728.2|0
1623623400000|2021-06-13 22:30:00|10752.5|10729.1|10751.7|10728.3|10752.9|10729.5|10751.7|10728.3|0
1623623700000|2021-06-13 22:35:00|10751.9|10728.5|10751.7|10728.3|10751.9|10728.5|10751.7|10728.3|0
1623624000000|2021-06-13 22:40:00|10751.9|10728.5|10751.7|10728.3|10752.1|10728.7|10751.7|10728.3|0
1623624300000|2021-06-13 22:45:00|10752.1|10728.7|10752.1|10728.7|10752.1|10728.7|10751.7|10728.3|0
1623624600000|2021-06-13 22:50:00|10751.7|10728.3|10752.1|10728.7|10752.1|10728.7|10751.7|10728.3|0
1623624900000|2021-06-13 22:55:00|10751.9|10728.5|10751.7|10728.3|10752.1|10728.7|10751.7|10728.3|0
1623625200000|2021-06-13 23:00:00|10751.5|10728.1|10750.8|10727.4|10751.7|10728.3|10750.8|10727.4|0
1623625500000|2021-06-13 23:05:00|10751.3|10727.9|10749.9|10726.5|10751.3|10727.9|10749.9|10726.5|0
1623625800000|2021-06-13 23:10:00|10749.5|10726.1|10749.9|10726.5|10749.9|10726.5|10749.1|10725.7|0
1623626100000|2021-06-13 23:15:00|10750.4|10727|10750.8|10727.4|10750.8|10727.4|10749.9|10726.5|0
1623626400000|2021-06-13 23:20:00|10751|10727.6|10752.1|10728.7|10752.1|10728.7|10751|10727.6|0
1623626700000|2021-06-13 23:25:00|10751.9|10728.5|10750.8|10727.4|10752.1|10728.7|10750.8|10727.4|0
1623627000000|2021-06-13 23:30:00|10751.3|10727.9|10752.1|10728.7|10752.1|10728.7|10750.4|10727|0
1623627300000|2021-06-13 23:35:00|10751.9|10728.5|10753.5|10730.1|10753.5|10730.1|10751.9|10728.5|0
1623627600000|2021-06-13 23:40:00|10753.7|10730.3|10753.5|10730.1|10754.4|10731|10753.5|10730.1|0
1623627900000|2021-06-13 23:45:00|10753|10729.6|10752.1|10728.7|10753|10729.6|10751.9|10728.5|0
1623628200000|2021-06-13 23:50:00|10751.9|10728.5|10751.7|10728.3|10752.6|10729.2|10751.7|10728.3|0
1623628500000|2021-06-13 23:55:00|10752.1|10728.7|10752.1|10728.7|10753|10729.6|10751.7|10728.3|0
1623628800000|2021-06-14 00:00:00|10752.4|10729|10750.4|10727|10757|10733.6|10749.5|10726.1|0
1623629100000|2021-06-14 00:05:00|10750.8|10727.4|10748.6|10725.2|10751.3|10727.9|10748.2|10724.8|0
1623629400000|2021-06-14 00:10:00|10748.2|10724.8|10748.6|10725.2|10749.3|10725.9|10748.2|10724.8|0
1623629700000|2021-06-14 00:15:00|10748.4|10725|10749.3|10725.9|10750.8|10727.4|10745.8|10722.4|0
1623630000000|2021-06-14 00:20:00|10749.1|10725.7|10747.7|10724.3|10749.1|10725.7|10747.3|10723.9|0
1623630300000|2021-06-14 00:25:00|10749|10725.6|10752.7|10729.3|10752.7|10729.3|10747.5|10724.1|0
1623630600000|2021-06-14 00:30:00|10752.9|10729.5|10753.4|10730|10753.4|10730|10751|10727.6|0
1623630900000|2021-06-14 00:35:00|10753.3|10729.9|10753.4|10730|10755.1|10731.7|10753.3|10729.9|0
1623631200000|2021-06-14 00:40:00|10753.5|10730.1|10753.4|10730|10755|10731.6|10753.4|10730|0
1623631500000|2021-06-14 00:45:00|10753.5|10730.1|10753.4|10730|10753.6|10730.2|10753.3|10729.9|0
1623631800000|2021-06-14 00:50:00|10753.3|10729.9|10751.6|10728.2|10753.6|10730.2|10751.6|10728.2|0
1623632100000|2021-06-14 00:55:00|10751.4|10728|10751.6|10728.2|10752.9|10729.5|10749.3|10725.9|0
1623632400000|2021-06-14 01:00:00|10751.5|10728.1|10749|10725.6|10753.4|10730|10748.8|10725.4|0
1623632700000|2021-06-14 01:05:00|10748.9|10725.5|10748.6|10725.2|10749|10725.6|10748.4|10725|0
1623633000000|2021-06-14 01:10:00|10748.5|10725.1|10750.1|10726.7|10750.3|10726.9|10748.3|10724.9|0
1623633300000|2021-06-14 01:15:00|10750.2|10726.8|10750.5|10727.1|10752.1|10728.7|10750.2|10726.8|0
1623633600000|2021-06-14 01:20:00|10750.3|10726.9|10752.3|10728.9|10752.5|10729.1|10750.3|10726.9|0
1623633900000|2021-06-14 01:25:00|10752.4|10729|10752.7|10729.3|10752.7|10729.3|10751|10727.6|0
1623634200000|2021-06-14 01:30:00|10752.6|10729.2|10750.8|10727.4|10752.7|10729.3|10750.8|10727.4|0
1623634500000|2021-06-14 01:35:00|10750.9|10727.5|10752.5|10729.1|10752.5|10729.1|10750.8|10727.4|0
1623634800000|2021-06-14 01:40:00|10752.4|10729|10753.2|10729.8|10753.2|10729.8|10752.4|10729|0
1623635100000|2021-06-14 01:45:00|10752.9|10729.5|10752.9|10729.5|10753.2|10729.8|10752.7|10729.3|0
1623635400000|2021-06-14 01:50:00|10752.7|10729.3|10752.9|10729.5|10753.2|10729.8|10751|10727.6|0
1623635700000|2021-06-14 01:55:00|10753|10729.6|10753.4|10730|10753.4|10730|10752.9|10729.5|0
1623636000000|2021-06-14 02:00:00|10753.2|10729.8|10753.2|10729.8|10753.3|10729.9|10752.9|10729.5|0
1623636300000|2021-06-14 02:05:00|10753.4|10730|10753.2|10729.8|10753.4|10730|10753.2|10729.8|0
1623636600000|2021-06-14 02:10:00|10753.4|10730|10753.2|10729.8|10753.4|10730|10752.9|10729.5|0
1623636900000|2021-06-14 02:15:00|10753|10729.6|10755.3|10731.9|10755.3|10731.9|10753|10729.6|0
1623637200000|2021-06-14 02:20:00|10755.4|10732|10758.2|10734.8|10758.2|10734.8|10755.3|10731.9|0
1623637500000|2021-06-14 02:25:00|10758|10734.6|10757.5|10734.1|10758.2|10734.8|10757.1|10733.7|0
1623637800000|2021-06-14 02:30:00|10757.4|10734|10755.7|10732.3|10757.5|10734.1|10755.6|10732.2|0
1623638100000|2021-06-14 02:35:00|10755.8|10732.4|10755.6|10732.2|10757.3|10733.9|10755.6|10732.2|0
1623638400000|2021-06-14 02:40:00|10755.8|10732.4|10754.5|10731.1|10756|10732.6|10754.3|10730.9|0
1623638700000|2021-06-14 02:45:00|10754.4|10731|10756|10732.6|10756|10732.6|10754.3|10730.9|0
1623639000000|2021-06-14 02:50:00|10755.8|10732.4|10758.1|10734.7|10758.1|10734.7|10755.8|10732.4|0
1623639300000|2021-06-14 02:55:00|10758.3|10734.9|10758.1|10734.7|10758.3|10734.9|10757.9|10734.5|0
1623639600000|2021-06-14 03:00:00|10757.9|10734.5|10758.1|10734.7|10758.1|10734.7|10757.7|10734.3|0
1623639900000|2021-06-14 03:05:00|10757.9|10734.5|10756.3|10732.9|10757.9|10734.5|10756.1|10732.7|0
1623640200000|2021-06-14 03:10:00|10756.2|10732.8|10756.1|10732.7|10756.2|10732.8|10755.9|10732.5|0
1623640500000|2021-06-14 03:15:00|10756|10732.6|10756.1|10732.7|10756.1|10732.7|10755.9|10732.5|0
1623640800000|2021-06-14 03:20:00|10756.2|10732.8|10756.1|10732.7|10756.3|10732.9|10756|10732.6|0
1623641100000|2021-06-14 03:25:00|10755.9|10732.5|10755.9|10732.5|10756.1|10732.7|10755.7|10732.3|0
1623641400000|2021-06-14 03:30:00|10755.7|10732.3|10754.1|10730.7|10755.7|10732.3|10754.1|10730.7|0
1623641700000|2021-06-14 03:35:00|10753.9|10730.5|10755.9|10732.5|10755.9|10732.5|10753.9|10730.5|0
1623642000000|2021-06-14 03:40:00|10755.8|10732.4|10754.1|10730.7|10755.8|10732.4|10754.1|10730.7|0
1623642300000|2021-06-14 03:45:00|10754.3|10730.9|10754.4|10731|10754.4|10731|10753.9|10730.5|0
1623642600000|2021-06-14 03:50:00|10754.3|10730.9|10753.7|10730.3|10754.4|10731|10753.6|10730.2|0
1623642900000|2021-06-14 03:55:00|10753.8|10730.4|10753.9|10730.5|10753.9|10730.5|10753.5|10730.1|0
1623643200000|2021-06-14 04:00:00|10754|10730.6|10753.9|10730.5|10754.1|10730.7|10753.8|10730.4|0
1623643500000|2021-06-14 04:05:00|10754|10730.6|10754.1|10730.7|10754.3|10730.9|10753.9|10730.5|0
1623643800000|2021-06-14 04:10:00|10754.4|10731|10755.4|10732|10755.7|10732.3|10753.7|10730.3|0
1623644100000|2021-06-14 04:15:00|10755.2|10731.8|10753.9|10730.5|10755.4|10732|10753.5|10730.1|0
1623644400000|2021-06-14 04:20:00|10753.7|10730.3|10754.1|10730.7|10754.1|10730.7|10753.7|10730.3|0
1623644700000|2021-06-14 04:25:00|10754.4|10731|10754.4|10731|10754.5|10731.1|10754.1|10730.7|0
1623645000000|2021-06-14 04:30:00|10754.3|10730.9|10754.1|10730.7|10754.4|10731|10753.9|10730.5|0
1623645300000|2021-06-14 04:35:00|10754|10730.6|10754.1|10730.7|10754.1|10730.7|10753.7|10730.3|0
1623645600000|2021-06-14 04:40:00|10754|10730.6|10753.9|10730.5|10754|10730.6|10753.7|10730.3|0
1623645900000|2021-06-14 04:45:00|10753.8|10730.4|10753.7|10730.3|10753.9|10730.5|10753.7|10730.3|0
1623646200000|2021-06-14 04:50:00|10753.5|10730.1|10751.9|10728.5|10753.5|10730.1|10751.9|10728.5|0
1623646500000|2021-06-14 04:55:00|10752|10728.6|10752.2|10728.8|10752.2|10728.8|10752|10728.6|0
1623646800000|2021-06-14 05:00:00|10752.1|10728.7|10752|10728.6|10753.9|10730.5|10752|10728.6|0
1623647100000|2021-06-14 05:05:00|10752.1|10728.7|10750.6|10727.2|10752.2|10728.8|10750.5|10727.1|0
1623647400000|2021-06-14 05:10:00|10750.7|10727.3|10750.7|10727.3|10750.7|10727.3|10750.5|10727.1|0
1623647700000|2021-06-14 05:15:00|10750.9|10727.5|10750.9|10727.5|10751.1|10727.7|10750.7|10727.3|0
1623648000000|2021-06-14 05:20:00|10749.6|10726.2|10749.6|10726.2|10749.6|10726.2|10749.4|10726|0
1623648300000|2021-06-14 05:25:00|10749.8|10726.4|10751.3|10727.9|10751.6|10728.2|10749.7|10726.3|0
1623648600000|2021-06-14 05:30:00|10751.2|10727.8|10749.8|10726.4|10751.2|10727.8|10749.6|10726.2|0
1623648900000|2021-06-14 05:35:00|10749.9|10726.5|10749.6|10726.2|10749.9|10726.5|10749.6|10726.2|0
1623649200000|2021-06-14 05:40:00|10749.8|10726.4|10751.3|10727.9|10751.3|10727.9|10749.6|10726.2|0
1623649500000|2021-06-14 05:45:00|10751.4|10728|10749.8|10726.4|10751.6|10728.2|10749.8|10726.4|0
1623649800000|2021-06-14 05:50:00|10749.7|10726.3|10751.1|10727.7|10751.3|10727.9|10749.7|10726.3|0
1623650100000|2021-06-14 05:55:00|10751.2|10727.8|10750.7|10727.3|10752.6|10729.2|10750.7|10727.3|0
1623650400000|2021-06-14 06:00:00|10749.4|10726|10745.5|10722.1|10751.8|10728.4|10745.4|10722|0
1623650700000|2021-06-14 06:05:00|10745.3|10721.9|10749.2|10725.8|10750.5|10727.1|10745.3|10721.9|0
1623651000000|2021-06-14 06:10:00|10749.1|10725.7|10746.1|10722.7|10749.1|10725.7|10746.1|10722.7|0
1623651300000|2021-06-14 06:15:00|10746|10722.6|10745.9|10722.5|10747.4|10724|10744|10720.6|0
1623651600000|2021-06-14 06:20:00|10745.8|10722.4|10745.9|10722.5|10747.4|10724|10744|10720.6|0
1623651900000|2021-06-14 06:25:00|10745.8|10722.4|10745.7|10722.3|10746.1|10722.7|10744.4|10721|0
1623652200000|2021-06-14 06:30:00|10744.4|10721|10745.5|10722.1|10745.7|10722.3|10744|10720.6|0
1623652500000|2021-06-14 06:35:00|10745.6|10722.2|10745.3|10721.9|10745.7|10722.3|10743.7|10720.3|0
1623652800000|2021-06-14 06:40:00|10745.4|10722|10746.6|10723.2|10747.2|10723.8|10744|10720.6|0
1623653100000|2021-06-14 06:45:00|10745.9|10722.5|10751.1|10727.7|10751.3|10727.9|10745.7|10722.3|0
1623653400000|2021-06-14 06:50:00|10750.5|10727.1|10752.4|10729|10752.5|10729.1|10748.8|10725.4|0
1623653700000|2021-06-14 06:55:00|10752.3|10728.9|10757.4|10734|10757.5|10734.1|10752|10728.6|0
1623654000000|2021-06-14 07:00:00|10757.5|10734.1|10768.2|10744.8|10769.5|10746.1|10754.1|10730.7|0
1623654300000|2021-06-14 07:05:00|10768.1|10744.7|10770.8|10747.4|10771|10747.6|10765|10741.6|0
1623654600000|2021-06-14 07:10:00|10772.1|10748.7|10768.2|10744.8|10772.3|10748.9|10765.6|10742.2|0
1623654900000|2021-06-14 07:15:00|10769.5|10746.1|10773.8|10750.4|10776.7|10753.3|10769.5|10746.1|0
1623655200000|2021-06-14 07:20:00|10773.7|10750.3|10770.6|10747.2|10776.6|10753.2|10768.2|10744.8|0
1623655500000|2021-06-14 07:25:00|10770.7|10747.3|10764.8|10741.4|10772|10748.6|10764.7|10741.3|0
1623655800000|2021-06-14 07:30:00|10765|10741.6|10760.9|10737.5|10766.3|10742.9|10757.9|10734.5|0
1623656100000|2021-06-14 07:35:00|10761|10737.6|10760.3|10736.9|10762|10738.6|10758.3|10734.9|0
1623656400000|2021-06-14 07:40:00|10759|10735.6|10760.7|10737.3|10760.8|10737.4|10756.4|10733|0
1623656700000|2021-06-14 07:45:00|10760.8|10737.4|10759|10735.6|10760.8|10737.4|10759|10735.6|0
1623657000000|2021-06-14 07:50:00|10759.1|10735.7|10760.3|10736.9|10760.5|10737.1|10757.3|10733.9|0
1623657300000|2021-06-14 07:55:00|10760.4|10737|10759.2|10735.8|10762.2|10738.8|10759|10735.6|0
1623657600000|2021-06-14 08:00:00|10759.1|10735.7|10756.2|10732.8|10759.2|10735.8|10754|10730.6|0
1623657900000|2021-06-14 08:05:00|10757.5|10734.1|10754.7|10731.3|10758.1|10734.7|10754.5|10731.1|0
1623658200000|2021-06-14 08:10:00|10754.5|10731.1|10757|10733.6|10757|10733.6|10754.2|10730.8|0
1623658500000|2021-06-14 08:15:00|10757.3|10733.9|10755.1|10731.7|10757.3|10733.9|10755.1|10731.7|0
1623658800000|2021-06-14 08:20:00|10754.9|10731.5|10753|10729.6|10755.1|10731.7|10752.9|10729.5|0
1623659100000|2021-06-14 08:25:00|10752.9|10729.5|10752.9|10729.5|10755.8|10732.4|10749.9|10726.5|0
1623659400000|2021-06-14 08:30:00|10753.2|10729.8|10752.7|10729.3|10756.9|10733.5|10751.2|10727.8|0
1623659700000|2021-06-14 08:35:00|10751.4|10728|10751.9|10728.5|10753.2|10729.8|10749.9|10726.5|0
1623660000000|2021-06-14 08:40:00|10750.6|10727.2|10750.4|10727|10752.3|10728.9|10749.7|10726.3|0
1623660300000|2021-06-14 08:45:00|10750.1|10726.7|10752.3|10728.9|10752.3|10728.9|10747.3|10723.9|0
1623660600000|2021-06-14 08:50:00|10752.2|10728.8|10752.3|10728.9|10752.3|10728.9|10747.6|10724.2|0
1623660900000|2021-06-14 08:55:00|10751|10727.6|10750.4|10727|10752.3|10728.9|10750.4|10727|0
1623661200000|2021-06-14 09:00:00|10750.6|10727.2|10754.3|10730.9|10754.9|10731.5|10750.4|10727|0
1623661500000|2021-06-14 09:05:00|10754.5|10731.1|10757.3|10733.9|10757.3|10733.9|10753.8|10730.4|0
1623661800000|2021-06-14 09:10:00|10756|10732.6|10748.4|10725|10757.1|10733.7|10748.2|10724.8|0
1623662100000|2021-06-14 09:15:00|10748.2|10724.8|10750.6|10727.2|10750.6|10727.2|10746.7|10723.3|0
1623662400000|2021-06-14 09:20:00|10749.3|10725.9|10745.5|10722.1|10749.3|10725.9|10742.6|10719.2|0
1623662700000|2021-06-14 09:25:00|10745.6|10722.2|10749.3|10725.9|10749.3|10725.9|10744.1|10720.7|0
1623663000000|2021-06-14 09:30:00|10749.1|10725.7|10747.3|10723.9|10749.5|10726.1|10747.2|10723.8|0
1623663300000|2021-06-14 09:35:00|10747.1|10723.7|10750.1|10726.7|10750.4|10727|10745.6|10722.2|0
1623663600000|2021-06-14 09:40:00|10748.9|10725.5|10753.8|10730.4|10753.8|10730.4|10748.6|10725.2|0
1623663900000|2021-06-14 09:45:00|10753.6|10730.2|10753.8|10730.4|10753.8|10730.4|10752.1|10728.7|0
1623664200000|2021-06-14 09:50:00|10753.6|10730.2|10753.6|10730.2|10753.8|10730.4|10752.3|10728.9|0
1623664500000|2021-06-14 09:55:00|10752.3|10728.9|10754.3|10730.9|10755.6|10732.2|10751.9|10728.5|0
1623664800000|2021-06-14 10:00:00|10754.1|10730.7|10756.9|10733.5|10757.3|10733.9|10754.1|10730.7|0
1623665100000|2021-06-14 10:05:00|10755.6|10732.2|10756.9|10733.5|10756.9|10733.5|10755.1|10731.7|0
1623665400000|2021-06-14 10:10:00|10756.7|10733.3|10756.4|10733|10757.9|10734.5|10754.9|10731.5|0
1623665700000|2021-06-14 10:15:00|10756.2|10732.8|10756.2|10732.8|10756.4|10733|10754.7|10731.3|0
1623666000000|2021-06-14 10:20:00|10756.1|10732.7|10752.7|10729.3|10756.1|10732.7|10751|10727.6|0
1623666300000|2021-06-14 10:25:00|10752.5|10729.1|10750.1|10726.7|10752.7|10729.3|10750.1|10726.7|0
1623666600000|2021-06-14 10:30:00|10749.9|10726.5|10751|10727.6|10753.6|10730.2|10749.9|10726.5|0
1623666900000|2021-06-14 10:35:00|10750.8|10727.4|10749.7|10726.3|10751|10727.6|10748|10724.6|0
1623667200000|2021-06-14 10:40:00|10749.6|10726.2|10750|10726.6|10751.7|10728.3|10748|10724.6|0
1623667500000|2021-06-14 10:45:00|10749.8|10726.4|10748.4|10725|10750|10726.6|10746.5|10723.1|0
1623667800000|2021-06-14 10:50:00|10748.7|10725.3|10750|10726.6|10750.2|10726.8|10746.9|10723.5|0
1623668100000|2021-06-14 10:55:00|10749.8|10726.4|10746.3|10722.9|10750.2|10726.8|10744.3|10720.9|0
1623668400000|2021-06-14 11:00:00|10746.5|10723.1|10750|10726.6|10750.2|10726.8|10746.3|10722.9|0
1623668700000|2021-06-14 11:05:00|10748.7|10725.3|10749.5|10726.1|10750.8|10727.4|10748.7|10725.3|0
1623669000000|2021-06-14 11:10:00|10749.3|10725.9|10745.7|10722.3|10749.8|10726.4|10745.6|10722.2|0
1623669300000|2021-06-14 11:15:00|10745.9|10722.5|10743|10719.6|10745.9|10722.5|10742.9|10719.5|0
1623669600000|2021-06-14 11:20:00|10741.7|10718.3|10742.8|10719.4|10743|10719.6|10741.3|10717.9|0
1623669900000|2021-06-14 11:25:00|10743|10719.6|10737.6|10714.2|10743|10719.6|10736.1|10712.7|0
1623670200000|2021-06-14 11:30:00|10737.8|10714.4|10741.7|10718.3|10741.7|10718.3|10737.2|10713.8|0
1623670500000|2021-06-14 11:35:00|10740.4|10717|10739.7|10716.3|10741.7|10718.3|10739.6|10716.2|0
1623670800000|2021-06-14 11:40:00|10739.8|10716.4|10740|10716.6|10741.5|10718.1|10739.6|10716.2|0
1623671100000|2021-06-14 11:45:00|10739.9|10716.5|10735.4|10712|10740|10716.6|10735.4|10712|0
1623671400000|2021-06-14 11:50:00|10735.3|10711.9|10737.4|10714|10737.8|10714.4|10734.1|10710.7|0
1623671700000|2021-06-14 11:55:00|10736.1|10712.7|10739.4|10716|10739.6|10716.2|10735.9|10712.5|0
1623672000000|2021-06-14 12:00:00|10739.3|10715.9|10740.8|10717.4|10741.1|10717.7|10739.1|10715.7|0
1623672300000|2021-06-14 12:05:00|10739.6|10716.2|10740.6|10717.2|10741.5|10718.1|10739.1|10715.7|0
1623672600000|2021-06-14 12:10:00|10740.8|10717.4|10740.8|10717.4|10742.6|10719.2|10740.6|10717.2|0
1623672900000|2021-06-14 12:15:00|10741|10717.6|10743|10719.6|10743|10719.6|10740.5|10717.1|0
1623673200000|2021-06-14 12:20:00|10742.8|10719.4|10743|10719.6|10745|10721.6|10742.6|10719.2|0
1623673500000|2021-06-14 12:25:00|10742.8|10719.4|10742.1|10718.7|10743.1|10719.7|10740.8|10717.4|0
1623673800000|2021-06-14 12:30:00|10740.8|10717.4|10741.1|10717.7|10743|10719.6|10740.8|10717.4|0
1623674100000|2021-06-14 12:35:00|10741.3|10717.9|10739.3|10715.9|10742.4|10719|10738.9|10715.5|0
1623674400000|2021-06-14 12:40:00|10739.6|10716.2|10740.6|10717.2|10740.8|10717.4|10739.1|10715.7|0
1623674700000|2021-06-14 12:45:00|10740|10716.6|10738|10714.6|10740.8|10717.4|10736.9|10713.5|0
1623675000000|2021-06-14 12:50:00|10736.7|10713.3|10734.7|10711.3|10738|10714.6|10733.4|10710|0
1623675300000|2021-06-14 12:55:00|10734.6|10711.2|10739.3|10715.9|10739.3|10715.9|10734.5|10711.1|0
1623675600000|2021-06-14 13:00:00|10739.2|10715.8|10735|10711.6|10739.2|10715.8|10733.7|10710.3|0
1623675900000|2021-06-14 13:05:00|10735.2|10711.8|10738.7|10715.3|10738.7|10715.3|10733.5|10710.1|0
1623676200000|2021-06-14 13:10:00|10738.5|10715.1|10737.8|10714.4|10739.1|10715.7|10735.9|10712.5|0
1623676500000|2021-06-14 13:15:00|10737.6|10714.2|10737.2|10713.8|10738.2|10714.8|10736.3|10712.9|0
1623676800000|2021-06-14 13:20:00|10737.3|10713.9|10738.9|10715.5|10739.6|10716.2|10737.3|10713.9|0
1623677100000|2021-06-14 13:25:00|10737.6|10714.2|10740.8|10717.4|10740.8|10717.4|10737.4|10714|0
1623677400000|2021-06-14 13:30:00|10740.6|10717.2|10755.7|10732.3|10756.4|10733|10734.1|10710.7|0
1623677700000|2021-06-14 13:35:00|10756.3|10732.9|10768.8|10745.4|10768.8|10745.4|10755.9|10732.5|0
1623678000000|2021-06-14 13:40:00|10768.1|10744.7|10765.1|10741.7|10768.8|10745.4|10763|10739.6|0
1623678300000|2021-06-14 13:45:00|10765.2|10741.8|10772.8|10749.4|10773.1|10749.7|10763.7|10740.3|0
1623678600000|2021-06-14 13:50:00|10772.9|10749.5|10771.4|10748|10778.4|10755|10765.7|10742.3|0
1623678900000|2021-06-14 13:55:00|10771.3|10747.9|10777.9|10754.5|10777.9|10754.5|10768.7|10745.3|0
1623679200000|2021-06-14 14:00:00|10778.6|10755.2|10767.6|10744.2|10778.6|10755.2|10764.5|10741.1|0
1623679500000|2021-06-14 14:05:00|10767.7|10744.3|10766.3|10742.9|10768.2|10744.8|10758.2|10734.8|0
1623679800000|2021-06-14 14:10:00|10766.4|10743|10768.3|10744.9|10770.4|10747|10763.3|10739.9|0
1623680100000|2021-06-14 14:15:00|10767.6|10744.2|10766|10742.6|10770.6|10747.2|10764|10740.6|0
1623680400000|2021-06-14 14:20:00|10766.1|10742.7|10764.4|10741|10769.7|10746.3|10763.7|10740.3|0
1623680700000|2021-06-14 14:25:00|10764.5|10741.1|10765.8|10742.4|10767.3|10743.9|10760.1|10736.7|0
1623681000000|2021-06-14 14:30:00|10765.9|10742.5|10765.3|10741.9|10767.3|10743.9|10763.4|10740|0
1623681300000|2021-06-14 14:35:00|10765.2|10741.8|10765.4|10742|10765.5|10742.1|10761.2|10737.8|0
1623681600000|2021-06-14 14:40:00|10765.3|10741.9|10764.5|10741.1|10767|10743.6|10763.3|10739.9|0
1623681900000|2021-06-14 14:45:00|10764.6|10741.2|10765.7|10742.3|10765.8|10742.4|10761.5|10738.1|0
1623682200000|2021-06-14 14:50:00|10765.8|10742.4|10775.2|10751.8|10775.3|10751.9|10765.6|10742.2|0
1623682500000|2021-06-14 14:55:00|10775.9|10752.5|10772.9|10749.5|10775.9|10752.5|10770|10746.6|0
1623682800000|2021-06-14 15:00:00|10773|10749.6|10769.7|10746.3|10773.4|10750|10769.3|10745.9|0
1623683100000|2021-06-14 15:05:00|10769.8|10746.4|10765.4|10742|10772|10748.6|10765.4|10742|0
1623683400000|2021-06-14 15:10:00|10765.5|10742.1|10768.4|10745|10769|10745.6|10761.9|10738.5|0
1623683700000|2021-06-14 15:15:00|10767.8|10744.4|10765.3|10741.9|10768.9|10745.5|10765.2|10741.8|0
1623684000000|2021-06-14 15:20:00|10765.2|10741.8|10763.8|10740.4|10765.3|10741.9|10762|10738.6|0
1623684300000|2021-06-14 15:25:00|10762.4|10739|10765.1|10741.7|10765.2|10741.8|10762.4|10739|0
1623684600000|2021-06-14 15:30:00|10765.2|10741.8|10759.8|10736.4|10765.2|10741.8|10759.5|10736.1|0
1623684900000|2021-06-14 15:35:00|10759.9|10736.5|10761.3|10737.9|10762|10738.6|10757.9|10734.5|0
1623685200000|2021-06-14 15:40:00|10761.4|10738|10762.7|10739.3|10763|10739.6|10761.4|10738|0
1623685500000|2021-06-14 15:45:00|10762.8|10739.4|10764.2|10740.8|10764.3|10740.9|10762.1|10738.7|0
1623685800000|2021-06-14 15:50:00|10764.1|10740.7|10767.9|10744.5|10768.5|10745.1|10764.1|10740.7|0
1623686100000|2021-06-14 15:55:00|10768.6|10745.2|10767.6|10744.2|10769.9|10746.5|10766.3|10742.9|0
1623686400000|2021-06-14 16:00:00|10767.7|10744.3|10769|10745.6|10769.1|10745.7|10766.7|10743.3|0
1623686700000|2021-06-14 16:05:00|10768.9|10745.5|10770.3|10746.9|10770.4|10747|10768.2|10744.8|0
1623687000000|2021-06-14 16:10:00|10770.4|10747|10771.1|10747.7|10771.2|10747.8|10770.3|10746.9|0
1623687300000|2021-06-14 16:15:00|10771.2|10747.8|10772.3|10748.9|10772.6|10749.2|10771.1|10747.7|0
1623687600000|2021-06-14 16:20:00|10772.4|10749|10771.1|10747.7|10772.6|10749.2|10771.1|10747.7|0
1623687900000|2021-06-14 16:25:00|10771|10747.6|10770.6|10747.2|10772.8|10749.4|10769.8|10746.4|0
1623688200000|2021-06-14 16:30:00|10770.5|10747.1|10767|10743.6|10770.5|10747.1|10765.3|10741.9|0
1623688500000|2021-06-14 16:35:00|10767.1|10743.7|10770.7|10747.3|10771.1|10747.7|10767.1|10743.7|0
1623688800000|2021-06-14 16:40:00|10770.8|10747.4|10769.4|10746|10772.3|10748.9|10769.4|10746|0
1623689100000|2021-06-14 16:45:00|10768.7|10745.3|10766|10742.6|10768.8|10745.4|10764.7|10741.3|0
1623689400000|2021-06-14 16:50:00|10766.1|10742.7|10762.3|10738.9|10766.1|10742.7|10762.2|10738.8|0
1623689700000|2021-06-14 16:55:00|10762.4|10739|10763.8|10740.4|10764.5|10741.1|10762.4|10739|0
1623690000000|2021-06-14 17:00:00|10763.7|10740.3|10765.3|10741.9|10766|10742.6|10763.6|10740.2|0
1623690300000|2021-06-14 17:05:00|10765.2|10741.8|10765.8|10742.4|10766|10742.6|10765|10741.6|0
1623690600000|2021-06-14 17:10:00|10765.9|10742.5|10768.4|10745|10768.5|10745.1|10765.8|10742.4|0
1623690900000|2021-06-14 17:15:00|10768.3|10744.9|10767.4|10744|10768.5|10745.1|10767.4|10744|0
1623691200000|2021-06-14 17:20:00|10767.5|10744.1|10767.4|10744|10768.3|10744.9|10767.4|10744|0
1623691500000|2021-06-14 17:25:00|10767.3|10743.9|10766.5|10743.1|10767.5|10744.1|10766.3|10742.9|0
1623691800000|2021-06-14 17:30:00|10766.4|10743|10768|10744.6|10768|10744.6|10766.4|10743|0
1623692100000|2021-06-14 17:35:00|10767.9|10744.5|10767.1|10743.7|10768|10744.6|10766.5|10743.1|0
1623692400000|2021-06-14 17:40:00|10767|10743.6|10769|10745.6|10770.2|10746.8|10767|10743.6|0
1623692700000|2021-06-14 17:45:00|10769.1|10745.7|10769.9|10746.5|10770|10746.6|10768.9|10745.5|0
1623693000000|2021-06-14 17:50:00|10770|10746.6|10768.3|10744.9|10770|10746.6|10767.6|10744.2|0
1623693300000|2021-06-14 17:55:00|10768.2|10744.8|10766.2|10742.8|10768.2|10744.8|10764.7|10741.3|0
1623693600000|2021-06-14 18:00:00|10766.1|10742.7|10764.8|10741.4|10766.4|10743|10764.7|10741.3|0
1623693900000|2021-06-14 18:05:00|10764.7|10741.3|10763.9|10740.5|10765.6|10742.2|10763.9|10740.5|0
1623694200000|2021-06-14 18:10:00|10764|10740.6|10764|10740.6|10764.9|10741.5|10763.4|10740|0
1623694500000|2021-06-14 18:15:00|10763.9|10740.5|10764.7|10741.3|10764.7|10741.3|10763.2|10739.8|0
1623694800000|2021-06-14 18:20:00|10764.6|10741.2|10762.7|10739.3|10764.7|10741.3|10762.4|10739|0
1623695100000|2021-06-14 18:25:00|10762|10738.6|10758.1|10734.7|10762|10738.6|10758.1|10734.7|0
1623695400000|2021-06-14 18:30:00|10758.2|10734.8|10762.1|10738.7|10762.1|10738.7|10758.2|10734.8|0
1623695700000|2021-06-14 18:35:00|10762|10738.6|10762.1|10738.7|10762.1|10738.7|10760.7|10737.3|0
1623696000000|2021-06-14 18:40:00|10762.2|10738.8|10766.1|10742.7|10766.1|10742.7|10762.2|10738.8|0
1623696300000|2021-06-14 18:45:00|10766|10742.6|10765.2|10741.8|10766.1|10742.7|10764.4|10741|0
1623696600000|2021-06-14 18:50:00|10765.1|10741.7|10765.1|10741.7|10765.2|10741.8|10764.3|10740.9|0
1623696900000|2021-06-14 18:55:00|10765.2|10741.8|10764.4|10741|10765.2|10741.8|10761.6|10738.2|0
1623697200000|2021-06-14 19:00:00|10764.3|10740.9|10765.2|10741.8|10765.5|10742.1|10762.1|10738.7|0
1623697500000|2021-06-14 19:05:00|10765.3|10741.9|10763.1|10739.7|10765.3|10741.9|10762.7|10739.3|0
1623697800000|2021-06-14 19:10:00|10763|10739.6|10762.7|10739.3|10763.7|10740.3|10762.7|10739.3|0
1623698100000|2021-06-14 19:15:00|10762.8|10739.4|10760|10736.6|10762.9|10739.5|10760|10736.6|0
1623698400000|2021-06-14 19:20:00|10760.6|10737.2|10763.8|10740.4|10763.8|10740.4|10760.6|10737.2|0
1623698700000|2021-06-14 19:25:00|10763.7|10740.3|10764.7|10741.3|10764.7|10741.3|10762.2|10738.8|0
1623699000000|2021-06-14 19:30:00|10764.6|10741.2|10762.3|10738.9|10765.7|10742.3|10760.9|10737.5|0
1623699300000|2021-06-14 19:35:00|10762.4|10739|10766|10742.6|10766.1|10742.7|10762.4|10739|0
1623699600000|2021-06-14 19:40:00|10766.1|10742.7|10768.8|10745.4|10769.5|10746.1|10766.1|10742.7|0
1623699900000|2021-06-14 19:45:00|10768.9|10745.5|10772.5|10749.1|10772.5|10749.1|10768.7|10745.3|0
1623700200000|2021-06-14 19:50:00|10772.2|10748.8|10773.9|10750.5|10774|10750.6|10768.3|10744.9|0
1623700500000|2021-06-14 19:55:00|10774|10750.6|10784.6|10761.2|10784.6|10761.2|10772.3|10748.9|0
1623700800000|2021-06-14 20:00:00|10784.3|10760.9|10784.6|10761.2|10786.3|10762.9|10782.4|10759|0
1623701100000|2021-06-14 20:05:00|10784.3|10760.9|10781|10757.6|10784.3|10760.9|10780.2|10756.8|0
1623701400000|2021-06-14 20:10:00|10781.5|10758.1|10782.3|10758.9|10783|10759.6|10780.4|10757|0
1623701700000|2021-06-14 20:15:00|10782.4|10759|10782.1|10758.7|10782.6|10759.2|10781.7|10758.3|0
1623702000000|2021-06-14 20:20:00|10782|10758.6|10783|10759.6|10783.2|10759.8|10782|10758.6|0
1623702300000|2021-06-14 20:25:00|10782.9|10759.5|10783.3|10759.9|10783.3|10759.9|10782.7|10759.3|0
1623702600000|2021-06-14 20:30:00|10781.9|10758.5|10781.1|10757.7|10782.8|10759.4|10780.6|10757.2|0
1623702900000|2021-06-14 20:35:00|10780.6|10757.2|10781.5|10758.1|10781.9|10758.5|10780.6|10757.2|0
1623703200000|2021-06-14 20:40:00|10781.9|10758.5|10781.1|10757.7|10781.9|10758.5|10779.7|10756.3|0
1623703500000|2021-06-14 20:45:00|10781.5|10758.1|10780|10756.6|10781.5|10758.1|10779.1|10755.7|0
1623703800000|2021-06-14 20:50:00|10779.6|10756.2|10780.4|10757|10781.3|10757.9|10779.6|10756.2|0
1623704100000|2021-06-14 20:55:00|10780.9|10757.5|10781.2|10757.8|10781.3|10757.9|10779.1|10755.7|0
1623704400000|2021-06-14 21:00:00|10781.3|10757.9|10781.1|10757.7|10781.3|10757.9|10780.8|10757.4|0
1623704700000|2021-06-14 21:05:00|10780.9|10757.5|10780.7|10757.3|10781.1|10757.7|10780.6|10757.2|0
1623705000000|2021-06-14 21:10:00|10780.6|10757.2|10781.3|10757.9|10781.6|10758.2|10780.6|10757.2|0
1623705300000|2021-06-14 21:15:00|10781.5|10758.1|10781.5|10758.1|10781.6|10758.2|10781.5|10758.1|0
1623705600000|2021-06-14 21:20:00|10781.4|10758|10781.5|10758.1|10781.5|10758.1|10781.3|10757.9|0
1623705900000|2021-06-14 21:25:00|10781.4|10758|10782|10758.6|10782|10758.6|10781.2|10757.8|0
1623706200000|2021-06-14 21:30:00|10781.9|10758.5|10781.8|10758.4|10781.9|10758.5|10781.7|10758.3|0
1623706500000|2021-06-14 21:35:00|10781.9|10758.5|10781.3|10757.9|10782.5|10759.1|10781.3|10757.9|0
1623706800000|2021-06-14 21:40:00|10781.1|10757.7|10781.4|10758|10781.5|10758.1|10781|10757.6|0
1623707100000|2021-06-14 21:45:00|10781.5|10758.1|10781.1|10757.7|10781.5|10758.1|10780.9|10757.5|0
1623707400000|2021-06-14 21:50:00|10781.5|10758.1|10781.3|10757.9|10781.6|10758.2|10781.2|10757.8|0
1623707700000|2021-06-14 21:55:00|10781.4|10758|10781.4|10758|10781.4|10758|10781|10757.6|0
1623708000000|2021-06-14 22:00:00|10781.3|10757.9|10777.1|10753.7|10782.2|10758.8|10777.1|10753.7|0
1623708300000|2021-06-14 22:05:00|10776.7|10753.3|10777.1|10753.7|10777.1|10753.7|10776.3|10752.9|0
1623708600000|2021-06-14 22:10:00|10777.3|10753.9|10777.1|10753.7|10778.2|10754.8|10776.7|10753.3|0
1623708900000|2021-06-14 22:15:00|10776.9|10753.5|10778|10754.6|10778|10754.6|10776.7|10753.3|0
1623709200000|2021-06-14 22:20:00|10777.6|10754.2|10777.1|10753.7|10777.6|10754.2|10776.9|10753.5|0
1623709500000|2021-06-14 22:25:00|10777.6|10754.2|10778.5|10755.1|10778.5|10755.1|10777.1|10753.7|0
1623709800000|2021-06-14 22:30:00|10778.2|10754.8|10778.9|10755.5|10779.1|10755.7|10778|10754.6|0
1623710100000|2021-06-14 22:35:00|10779.1|10755.7|10778|10754.6|10779.3|10755.9|10778|10754.6|0
1623710400000|2021-06-14 22:40:00|10777.8|10754.4|10778.9|10755.5|10778.9|10755.5|10777.8|10754.4|0
1623710700000|2021-06-14 22:45:00|10779.3|10755.9|10778.5|10755.1|10779.3|10755.9|10778.5|10755.1|0
1623711000000|2021-06-14 22:50:00|10778|10754.6|10778|10754.6|10778|10754.6|10777.6|10754.2|0
1623711300000|2021-06-14 22:55:00|10778.2|10754.8|10778.5|10755.1|10778.5|10755.1|10778|10754.6|0
1623711600000|2021-06-14 23:00:00|10778.2|10754.8|10780.7|10757.3|10781.1|10757.7|10778.2|10754.8|0
1623711900000|2021-06-14 23:05:00|10780.4|10757|10780.4|10757|10780.7|10757.3|10779.3|10755.9|0
1623712200000|2021-06-14 23:10:00|10780.2|10756.8|10779.8|10756.4|10780.4|10757|10779.8|10756.4|0
1623712500000|2021-06-14 23:15:00|10779.3|10755.9|10780.2|10756.8|10780.2|10756.8|10779.3|10755.9|0
1623712800000|2021-06-14 23:20:00|10780|10756.6|10779.3|10755.9|10780.2|10756.8|10779.3|10755.9|0
1623713100000|2021-06-14 23:25:00|10779.8|10756.4|10779.8|10756.4|10780|10756.6|10779.6|10756.2|0
1623713400000|2021-06-14 23:30:00|10780.2|10756.8|10780.2|10756.8|10780.2|10756.8|10780.2|10756.8|0
1623713700000|2021-06-14 23:35:00|10780.7|10757.3|10781.1|10757.7|10781.1|10757.7|10780.2|10756.8|0
1623714000000|2021-06-14 23:40:00|10780.7|10757.3|10780.7|10757.3|10781.1|10757.7|10780.7|10757.3|0
1623714300000|2021-06-14 23:45:00|10780.9|10757.5|10781.1|10757.7|10782|10758.6|10780.7|10757.3|0
1623714600000|2021-06-14 23:50:00|10781.3|10757.9|10778.9|10755.5|10781.5|10758.1|10778.9|10755.5|0
1623714900000|2021-06-14 23:55:00|10778.7|10755.3|10778|10754.6|10778.9|10755.5|10777.6|10754.2|0
1623715200000|2021-06-15 00:00:00|10778.2|10754.8|10781.1|10757.7|10782.4|10759|10777.6|10754.2|0
1623715500000|2021-06-15 00:05:00|10781.3|10757.9|10784.3|10760.9|10785.1|10761.7|10780.2|10756.8|0
1623715800000|2021-06-15 00:10:00|10784.1|10760.7|10784.3|10760.9|10785.2|10761.8|10783.5|10760.1|0
1623716100000|2021-06-15 00:15:00|10784.8|10761.4|10783|10759.6|10785.2|10761.8|10782.9|10759.5|0
1623716400000|2021-06-15 00:20:00|10783.1|10759.7|10781.7|10758.3|10783.5|10760.1|10781.4|10758|0
1623716700000|2021-06-15 00:25:00|10782.9|10759.5|10785.6|10762.2|10787.5|10764.1|10782.9|10759.5|0
1623717000000|2021-06-15 00:30:00|10786.2|10762.8|10788.6|10765.2|10788.7|10765.3|10786.2|10762.8|0
1623717300000|2021-06-15 00:35:00|10788.5|10765.1|10789.3|10765.9|10790.8|10767.4|10787.1|10763.7|0
1623717600000|2021-06-15 00:40:00|10789|10765.6|10790.9|10767.5|10791.2|10767.8|10786.8|10763.4|0
1623717900000|2021-06-15 00:45:00|10790.8|10767.4|10788.8|10765.4|10790.9|10767.5|10788.8|10765.4|0
1623718200000|2021-06-15 00:50:00|10788.5|10765.1|10789|10765.6|10789|10765.6|10786.8|10763.4|0
1623718500000|2021-06-15 00:55:00|10789.1|10765.7|10791.5|10768.1|10791.6|10768.2|10788.3|10764.9|0
1623718800000|2021-06-15 01:00:00|10791.4|10768|10793.7|10770.3|10794.2|10770.8|10791.4|10768|0
1623719100000|2021-06-15 01:05:00|10793.6|10770.2|10804|10780.6|10804.2|10780.8|10793.3|10769.9|0
1623719400000|2021-06-15 01:10:00|10805.3|10781.9|10818.5|10795.1|10820|10796.6|10803.7|10780.3|0
1623719700000|2021-06-15 01:15:00|10820.5|10797.1|10783.7|10777.7|10826.7|10820.7|10780.7|10774.7|1549
1623720000000|2021-06-15 01:20:00|10780.7|10774.7|10759.7|10753.7|10780.7|10774.7|10756.7|10750.7|1320
1623720300000|2021-06-15 01:25:00|10758.7|10752.7|10764.7|10758.7|10770.7|10764.7|10752.7|10746.7|709
1623720600000|2021-06-15 01:30:00|10763.7|10757.7|10717.8|10711.8|10777.7|10771.7|10706.7|10700.7|2800
1623720900000|2021-06-15 01:35:00|10716.8|10710.8|10722.8|10716.8|10730.8|10724.8|10704.8|10698.8|1587
1623721200000|2021-06-15 01:40:00|10723.8|10717.8|10670.8|10664.8|10723.8|10717.8|10667.8|10661.8|2493
1623721500000|2021-06-15 01:45:00|10668.8|10662.8|10676.8|10670.8|10680.8|10674.8|10654.8|10648.8|1884
1623721800000|2021-06-15 01:50:00|10674.8|10668.8|10647.8|10641.8|10678.8|10672.8|10642.8|10636.8|1375
1623722100000|2021-06-15 01:55:00|10645.8|10639.8|10634.8|10628.8|10653.8|10647.8|10631.8|10625.8|1232
1623722400000|2021-06-15 02:00:00|10632.8|10626.8|10597.8|10591.8|10634.8|10628.8|10593.8|10587.8|3623
1623722700000|2021-06-15 02:05:00|10596.8|10590.8|10596.8|10590.8|10599.8|10593.8|10583.8|10577.8|1901
1623723000000|2021-06-15 02:10:00|10597.8|10591.8|10597.8|10591.8|10603.8|10597.8|10589.8|10583.8|1824
1623723300000|2021-06-15 02:15:00|10596.8|10590.8|10572.8|10566.8|10598.8|10592.8|10572.8|10566.8|2089
1623723600000|2021-06-15 02:20:00|10573.8|10567.8|10582.8|10576.8|10583.8|10577.8|10565.8|10559.8|1826
1623723900000|2021-06-15 02:25:00|10581.8|10575.8|10600.8|10594.8|10600.8|10594.8|10577.8|10571.8|1706
1623724200000|2021-06-15 02:30:00|10599.8|10593.8|10601.8|10595.8|10611.8|10605.8|10596.8|10590.8|1511
1623724500000|2021-06-15 02:35:00|10602.8|10596.8|10614.8|10608.8|10614.8|10608.8|10599.8|10593.8|1593
1623724800000|2021-06-15 02:40:00|10613.8|10607.8|10614.8|10608.8|10616.8|10610.8|10605.8|10599.8|1009
1623725100000|2021-06-15 02:45:00|10615.8|10609.8|10629.8|10623.8|10630.8|10624.8|10610.8|10604.8|934
1623725400000|2021-06-15 02:50:00|10628.8|10622.8|10619.8|10613.8|10629.8|10623.8|10613.8|10607.8|897
1623725700000|2021-06-15 02:55:00|10618.8|10612.8|10601.8|10595.8|10619.8|10613.8|10600.8|10594.8|786
1623726000000|2021-06-15 03:00:00|10600.8|10594.8|10613.8|10607.8|10615.8|10609.8|10594.8|10588.8|568
1623726300000|2021-06-15 03:05:00|10614.8|10608.8|10618.8|10612.8|10619.8|10613.8|10607.8|10601.8|378
1623726600000|2021-06-15 03:10:00|10619.8|10613.8|10631.8|10625.8|10633.8|10627.8|10614.8|10608.8|731
1623726900000|2021-06-15 03:15:00|10632.8|10626.8|10633.8|10627.8|10636.8|10630.8|10628.8|10622.8|363
1623727200000|2021-06-15 03:20:00|10634.8|10628.8|10635.8|10629.8|10637.8|10631.8|10629.8|10623.8|700
1623727500000|2021-06-15 03:25:00|10636.8|10630.8|10642.8|10636.8|10648.8|10642.8|10635.8|10629.8|800
1623727800000|2021-06-15 03:30:00|10643.8|10637.8|10681.8|10675.8|10685.8|10679.8|10642.8|10636.8|1272
1623728100000|2021-06-15 03:35:00|10682.8|10676.8|10663.8|10657.8|10684.8|10678.8|10661.8|10655.8|1081
1623728400000|2021-06-15 03:40:00|10662.8|10656.8|10655.8|10649.8|10663.8|10657.8|10652.8|10646.8|784
1623728700000|2021-06-15 03:45:00|10656.8|10650.8|10660.8|10654.8|10664.8|10658.8|10654.8|10648.8|460
1623729000000|2021-06-15 03:50:00|10661.8|10655.8|10662.8|10656.8|10665.8|10659.8|10654.8|10648.8|766
1623729300000|2021-06-15 03:55:00|10663.8|10657.8|10659.8|10653.8|10664.8|10658.8|10654.8|10648.8|749
1623729600000|2021-06-15 04:00:00|10668.5|10645.1|10668.3|10644.9|10670.4|10647|10668.3|10644.9|1
1623729900000|2021-06-15 04:05:00|10668.2|10644.8|10668.7|10645.3|10669.8|10646.4|10668.1|10644.7|0
1623730200000|2021-06-15 04:10:00|10670|10646.6|10670.2|10646.8|10670.2|10646.8|10669.4|10646|0
1623730500000|2021-06-15 04:15:00|10670|10646.6|10669.3|10645.9|10670.6|10647.2|10668.7|10645.3|0
1623730800000|2021-06-15 04:20:00|10669.2|10645.8|10669.3|10645.9|10669.3|10645.9|10669.1|10645.7|0
1623731100000|2021-06-15 04:25:00|10669.2|10645.8|10669|10645.6|10669.3|10645.9|10668.7|10645.3|0
1623731400000|2021-06-15 04:30:00|10669.1|10645.7|10668.7|10645.3|10669.1|10645.7|10668.4|10645|0
1623731700000|2021-06-15 04:35:00|10668.4|10645|10668.4|10645|10668.7|10645.3|10668.2|10644.8|0
1623732000000|2021-06-15 04:40:00|10668.6|10645.2|10669.9|10646.5|10669.9|10646.5|10668.4|10645|0
1623732300000|2021-06-15 04:45:00|10669.3|10645.9|10668.9|10645.5|10670.2|10646.8|10668.6|10645.2|0
1623732600000|2021-06-15 04:50:00|10668.7|10645.3|10669.9|10646.5|10669.9|10646.5|10668.7|10645.3|0
1623732900000|2021-06-15 04:55:00|10668.7|10645.3|10668.9|10645.5|10670.2|10646.8|10668.7|10645.3|0
1623733200000|2021-06-15 05:00:00|10670.2|10646.8|10659.8|10653.8|10670.2|10658.8|10649.8|10643.8|755
1623733500000|2021-06-15 05:05:00|10658.8|10652.8|10644.8|10638.8|10663.8|10657.8|10638.8|10632.8|951
1623733800000|2021-06-15 05:10:00|10643.8|10637.8|10651.8|10645.8|10652.8|10646.8|10633.8|10627.8|780
1623734100000|2021-06-15 05:15:00|10652.8|10646.8|10662.8|10656.8|10663.8|10657.8|10651.8|10645.8|594
1623734400000|2021-06-15 05:20:00|10661.8|10655.8|10669.8|10663.8|10671.8|10665.8|10659.8|10653.8|564
1623734700000|2021-06-15 05:25:00|10670.8|10664.8|10671.8|10665.8|10671.8|10665.8|10666.8|10660.8|423
1623735000000|2021-06-15 05:30:00|10672.8|10666.8|10672.8|10666.8|10681.8|10675.8|10672.8|10666.8|973
1623735300000|2021-06-15 05:35:00|10671.8|10665.8|10678.8|10672.8|10680.8|10674.8|10668.8|10662.8|670
1623735600000|2021-06-15 05:40:00|10677.8|10671.8|10680.8|10674.8|10681.8|10675.8|10672.8|10666.8|342
1623735900000|2021-06-15 05:45:00|10681.8|10675.8|10679.8|10673.8|10684.8|10678.8|10678.8|10672.8|470
1623736200000|2021-06-15 05:50:00|10678.8|10672.8|10671.8|10665.8|10682.8|10676.8|10671.8|10665.8|440
1623736500000|2021-06-15 05:55:00|10672.8|10666.8|10684.8|10678.8|10685.8|10679.8|10672.8|10666.8|376
1623736800000|2021-06-15 06:00:00|10683.8|10677.8|10678.8|10672.8|10685.8|10679.8|10677.8|10671.8|409
1623737100000|2021-06-15 06:05:00|10677.8|10671.8|10675.8|10669.8|10678.8|10672.8|10671.8|10665.8|368
1623737400000|2021-06-15 06:10:00|10676.8|10670.8|10668.8|10662.8|10678.8|10672.8|10668.8|10662.8|383
1623737700000|2021-06-15 06:15:00|10669.8|10663.8|10666.8|10660.8|10672.8|10666.8|10663.8|10657.8|451
1623738000000|2021-06-15 06:20:00|10665.8|10659.8|10665.8|10659.8|10670.8|10664.8|10665.8|10659.8|216
1623738300000|2021-06-15 06:25:00|10666.8|10660.8|10672.8|10666.8|10672.8|10666.8|10663.8|10657.8|371
1623738600000|2021-06-15 06:30:00|10673.8|10667.8|10663.8|10657.8|10673.8|10667.8|10663.8|10657.8|289
1623738900000|2021-06-15 06:35:00|10662.8|10656.8|10659.8|10653.8|10663.8|10657.8|10657.8|10651.8|374
1623739200000|2021-06-15 06:40:00|10658.8|10652.8|10660.8|10654.8|10660.8|10654.8|10655.8|10649.8|435
1623739500000|2021-06-15 06:45:00|10661.8|10655.8|10670.8|10664.8|10670.8|10664.8|10660.8|10654.8|341
1623739800000|2021-06-15 06:50:00|10669.8|10663.8|10676.8|10670.8|10678.8|10672.8|10669.8|10663.8|533
1623740100000|2021-06-15 06:55:00|10675.8|10669.8|10670.8|10664.8|10675.8|10669.8|10669.8|10663.8|411
1623740400000|2021-06-15 07:00:00|10669.8|10663.8|10673.8|10667.8|10673.8|10667.8|10666.8|10660.8|515
1623740700000|2021-06-15 07:05:00|10672.8|10666.8|10672.8|10666.8|10675.8|10669.8|10670.8|10664.8|389
1623741000000|2021-06-15 07:10:00|10671.8|10665.8|10666.8|10660.8|10672.8|10666.8|10666.8|10660.8|641
1623741300000|2021-06-15 07:15:00|10667.8|10661.8|10677.8|10671.8|10678.8|10672.8|10664.8|10658.8|931
1623741600000|2021-06-15 07:20:00|10676.8|10670.8|10681.8|10675.8|10684.8|10678.8|10676.8|10670.8|551
1623741900000|2021-06-15 07:25:00|10682.8|10676.8|10676.8|10670.8|10684.8|10678.8|10675.8|10669.8|474
1623742200000|2021-06-15 07:30:00|10675.8|10669.8|10676.8|10670.8|10677.8|10671.8|10673.8|10667.8|569
1623742500000|2021-06-15 07:35:00|10675.8|10669.8|10673.8|10667.8|10676.8|10670.8|10672.8|10666.8|567
1623742800000|2021-06-15 07:40:00|10674.8|10668.8|10671.8|10665.8|10675.8|10669.8|10671.8|10665.8|482
1623743100000|2021-06-15 07:45:00|10672.8|10666.8|10678.8|10672.8|10678.8|10672.8|10670.8|10664.8|844
1623743400000|2021-06-15 07:50:00|10677.8|10671.8|10677.8|10671.8|10678.8|10672.8|10670.8|10664.8|863
1623743700000|2021-06-15 07:55:00|10678.8|10672.8|10673.8|10667.8|10681.8|10675.8|10673.8|10667.8|1484
1623744000000|2021-06-15 08:00:00|10673.3|10667.3|10665.3|10659.3|10674.3|10668.3|10664.3|10658.3|1256
1623744300000|2021-06-15 08:05:00|10666.3|10660.3|10666.3|10660.3|10670.3|10664.3|10655.3|10649.3|2339
1623744600000|2021-06-15 08:10:00|10667.3|10661.3|10660.3|10654.3|10668.3|10662.3|10658.3|10652.3|1939
1623744900000|2021-06-15 08:15:00|10661.3|10655.3|10662.3|10656.3|10663.3|10657.3|10659.3|10653.3|687
1623745200000|2021-06-15 08:20:00|10663.3|10657.3|10660.3|10654.3|10663.3|10657.3|10658.3|10652.3|497
1623745500000|2021-06-15 08:25:00|10659.3|10653.3|10648.3|10642.3|10661.3|10655.3|10646.3|10640.3|917
1623745800000|2021-06-15 08:30:00|10655.4|10632|10652.7|10629.3|10655.4|10632|10652.5|10629.1|0
1623746100000|2021-06-15 08:35:00|10652.8|10629.4|10652.5|10629.1|10656.1|10632.7|10652.5|10629.1|0
1623746400000|2021-06-15 08:40:00|10655|10631.6|10652.2|10628.8|10655|10631.6|10649.9|10626.5|0
1623746700000|2021-06-15 08:45:00|10652.1|10628.7|10653.7|10630.3|10655|10631.6|10652|10628.6|0
1623747000000|2021-06-15 08:50:00|10653.6|10630.2|10658.4|10635|10658.4|10635|10653.6|10630.2|0
1623747300000|2021-06-15 08:55:00|10658.5|10635.1|10657.2|10633.8|10658.6|10635.2|10655.9|10632.5|0
1623747600000|2021-06-15 09:00:00|10657|10633.6|10656.7|10633.3|10657.3|10633.9|10655.4|10632|0
1623747900000|2021-06-15 09:05:00|10656.6|10633.2|10655|10631.6|10658|10634.6|10654.6|10631.2|0
1623748200000|2021-06-15 09:10:00|10654.9|10631.5|10654.4|10631|10656.5|10633.1|10654.4|10631|0
1623748500000|2021-06-15 09:15:00|10666.3|10660.3|10655.3|10649.3|10666.3|10660.3|10653.3|10647.3|177
1623748800000|2021-06-15 09:20:00|10655.8|10649.8|10657.8|10651.8|10659.8|10653.8|10654.8|10648.8|232
1623749100000|2021-06-15 09:25:00|10658.8|10652.8|10658.8|10652.8|10661.8|10655.8|10658.3|10652.3|49
1623749400000|2021-06-15 09:30:00|10659.3|10653.3|10654.8|10648.8|10659.8|10653.8|10654.8|10648.8|119
1623749700000|2021-06-15 09:35:00|10653.3|10647.3|10654.8|10648.8|10654.8|10648.8|10649.8|10643.8|160
1623750000000|2021-06-15 09:40:00|10654.3|10648.3|10652.8|10646.8|10656.3|10650.3|10652.8|10646.8|53
1623750300000|2021-06-15 09:45:00|10652.3|10646.3|10650.8|10644.8|10653.3|10647.3|10649.8|10643.8|24
1623750600000|2021-06-15 09:50:00|10651.3|10645.3|10649.8|10643.8|10651.3|10645.3|10648.8|10642.8|32
1623750900000|2021-06-15 09:55:00|10650.3|10644.3|10648.8|10642.8|10650.8|10644.8|10645.8|10639.8|125
1623751200000|2021-06-15 10:00:00|10649.8|10643.8|10650.3|10644.3|10651.8|10645.8|10649.8|10643.8|107
1623751500000|2021-06-15 10:05:00|10650.8|10644.8|10649.3|10643.3|10650.8|10644.8|10646.8|10640.8|44
1623751800000|2021-06-15 10:10:00|10648.8|10642.8|10649.8|10643.8|10651.8|10645.8|10647.8|10641.8|132
1623752100000|2021-06-15 10:15:00|10650.3|10644.3|10654.3|10648.3|10654.8|10648.8|10649.3|10643.3|88
1623752400000|2021-06-15 10:20:00|10653.8|10647.8|10655.3|10649.3|10657.3|10651.3|10653.8|10647.8|49
1623752700000|2021-06-15 10:25:00|10655.8|10649.8|10657.3|10651.3|10657.8|10651.8|10655.3|10649.3|18
1623753000000|2021-06-15 10:30:00|10657.8|10651.8|10655.8|10649.8|10657.8|10651.8|10655.3|10649.3|14
1623753300000|2021-06-15 10:35:00|10655.3|10649.3|10655.8|10649.8|10656.8|10650.8|10654.8|10648.8|45
1623753600000|2021-06-15 10:40:00|10656.3|10650.3|10656.8|10650.8|10658.8|10652.8|10655.3|10649.3|43
1623753900000|2021-06-15 10:45:00|10656.3|10650.3|10656.8|10650.8|10656.8|10650.8|10656.3|10650.3|11
1623754200000|2021-06-15 10:50:00|10657.8|10651.8|10659.8|10653.8|10660.3|10654.3|10657.8|10651.8|31
1623754500000|2021-06-15 10:55:00|10660.3|10654.3|10663.8|10657.8|10664.8|10658.8|10659.3|10653.3|31
1623754800000|2021-06-15 11:00:00|10664.3|10658.3|10664.8|10658.8|10664.8|10658.8|10662.8|10656.8|87
1623755100000|2021-06-15 11:05:00|10663.3|10657.3|10662.8|10656.8|10664.8|10658.8|10661.8|10655.8|38
1623755400000|2021-06-15 11:10:00|10663.3|10657.3|10664.3|10658.3|10665.8|10659.8|10662.8|10656.8|30
1623755700000|2021-06-15 11:15:00|10664.8|10658.8|10663.3|10657.3|10664.8|10658.8|10662.8|10656.8|19
1623756000000|2021-06-15 11:20:00|10663.8|10657.8|10658.8|10652.8|10663.8|10657.8|10658.8|10652.8|13
1623756300000|2021-06-15 11:25:00|10659.3|10653.3|10657.3|10651.3|10660.8|10654.8|10656.8|10650.8|15
1623756600000|2021-06-15 11:30:00|10657.8|10651.8|10659.3|10653.3|10660.8|10654.8|10656.8|10650.8|33
1623756900000|2021-06-15 11:35:00|10658.8|10652.8|10658.8|10652.8|10659.8|10653.8|10658.3|10652.3|0
1623757200000|2021-06-15 11:40:00|10659.3|10653.3|10659.3|10653.3|10660.3|10654.3|10657.8|10651.8|11
1623757500000|2021-06-15 11:45:00|10659.8|10653.8|10658.8|10652.8|10661.3|10655.3|10658.8|10652.8|46
1623757800000|2021-06-15 11:50:00|10659.3|10653.3|10661.3|10655.3|10661.8|10655.8|10658.8|10652.8|17
1623758100000|2021-06-15 11:55:00|10660.8|10654.8|10657.3|10651.3|10661.8|10655.8|10657.3|10651.3|21
1623758400000|2021-06-15 12:00:00|10656.8|10650.8|10657.3|10651.3|10658.8|10652.8|10656.3|10650.3|70
1623758700000|2021-06-15 12:05:00|10656.8|10650.8|10661.8|10655.8|10662.3|10656.3|10656.8|10650.8|60
1623759000000|2021-06-15 12:10:00|10661.3|10655.3|10659.8|10653.8|10661.8|10655.8|10659.8|10653.8|19
1623759300000|2021-06-15 12:15:00|10660.3|10654.3|10664.8|10658.8|10665.3|10659.3|10659.8|10653.8|60
1623759600000|2021-06-15 12:20:00|10665.3|10659.3|10666.8|10660.8|10667.3|10661.3|10664.3|10658.3|32
1623759900000|2021-06-15 12:25:00|10667.3|10661.3|10663.8|10657.8|10669.8|10663.8|10663.8|10657.8|64
1623760200000|2021-06-15 12:30:00|10664.8|10658.8|10661.3|10655.3|10666.3|10660.3|10656.3|10650.3|53
1623760500000|2021-06-15 12:35:00|10661.8|10655.8|10658.3|10652.3|10665.3|10659.3|10656.8|10650.8|19
1623760800000|2021-06-15 12:40:00|10657.8|10651.8|10657.3|10651.3|10659.8|10653.8|10655.3|10649.3|14
1623761100000|2021-06-15 12:45:00|10656.8|10650.8|10656.3|10650.3|10656.8|10650.8|10651.8|10645.8|56
1623761400000|2021-06-15 12:50:00|10656.8|10650.8|10652.8|10646.8|10657.3|10651.3|10652.8|10646.8|51
1623761700000|2021-06-15 12:55:00|10653.3|10647.3|10653.8|10647.8|10653.8|10647.8|10650.3|10644.3|49
1623762000000|2021-06-15 13:00:00|10653.3|10647.3|10656.8|10650.8|10656.8|10650.8|10652.3|10646.3|129
1623762300000|2021-06-15 13:05:00|10657.3|10651.3|10652.3|10646.3|10659.8|10653.8|10652.3|10646.3|45
1623762600000|2021-06-15 13:10:00|10652.8|10646.8|10652.8|10646.8|10654.8|10648.8|10651.8|10645.8|18
1623762900000|2021-06-15 13:15:00|10652.3|10646.3|10659.3|10653.3|10661.3|10655.3|10652.3|10646.3|57
1623763200000|2021-06-15 13:20:00|10658.8|10652.8|10658.8|10652.8|10660.8|10654.8|10656.8|10650.8|16
1623763500000|2021-06-15 13:25:00|10659.3|10653.3|10659.3|10653.3|10661.8|10655.8|10657.8|10651.8|35
1623763800000|2021-06-15 13:30:00|10659.8|10653.8|10642.3|10636.3|10661.8|10655.8|10637.8|10631.8|465
1623764100000|2021-06-15 13:35:00|10641.8|10635.8|10650.3|10644.3|10652.8|10646.8|10641.8|10635.8|173
1623764400000|2021-06-15 13:40:00|10650.8|10644.8|10656.8|10650.8|10657.3|10651.3|10643.8|10637.8|187
1623764700000|2021-06-15 13:45:00|10656.3|10650.3|10655.3|10649.3|10659.3|10653.3|10647.8|10641.8|420
1623765000000|2021-06-15 13:50:00|10655.8|10649.8|10658.3|10652.3|10660.8|10654.8|10648.3|10642.3|183
1623765300000|2021-06-15 13:55:00|10658.8|10652.8|10654.3|10648.3|10660.3|10654.3|10647.3|10641.3|128
1623765600000|2021-06-15 14:00:00|10654.8|10648.8|10651.8|10645.8|10656.8|10650.8|10647.8|10641.8|71
1623765900000|2021-06-15 14:05:00|10652.3|10646.3|10645.3|10639.3|10652.3|10646.3|10643.3|10637.3|107
1623766200000|2021-06-15 14:10:00|10644.8|10638.8|10645.3|10639.3|10649.8|10643.8|10643.8|10637.8|78
1623766500000|2021-06-15 14:15:00|10644.8|10638.8|10645.3|10639.3|10649.8|10643.8|10642.8|10636.8|44
1623766800000|2021-06-15 14:20:00|10644.8|10638.8|10642.8|10636.8|10648.3|10642.3|10639.8|10633.8|135
1623767100000|2021-06-15 14:25:00|10642.3|10636.3|10635.8|10629.8|10643.3|10637.3|10635.8|10629.8|118
1623767400000|2021-06-15 14:30:00|10636.3|10630.3|10639.3|10633.3|10641.8|10635.8|10635.3|10629.3|165
1623767700000|2021-06-15 14:35:00|10638.8|10632.8|10642.3|10636.3|10642.8|10636.8|10636.3|10630.3|77
1623768000000|2021-06-15 14:40:00|10642.8|10636.8|10638.8|10632.8|10642.8|10636.8|10635.3|10629.3|110
1623768300000|2021-06-15 14:45:00|10638.3|10632.3|10641.8|10635.8|10643.8|10637.8|10635.8|10629.8|160
1623768600000|2021-06-15 14:50:00|10641.3|10635.3|10638.3|10632.3|10642.8|10636.8|10636.8|10630.8|51
1623768900000|2021-06-15 14:55:00|10638.8|10632.8|10637.3|10631.3|10639.8|10633.8|10635.8|10629.8|187
1623769200000|2021-06-15 15:00:00|10635.3|10629.3|10633.3|10627.3|10636.3|10630.3|10631.3|10625.3|112
1623769500000|2021-06-15 15:05:00|10634.3|10628.3|10635.3|10629.3|10637.3|10631.3|10633.3|10627.3|92
1623769800000|2021-06-15 15:10:00|10634.3|10628.3|10634.3|10628.3|10636.3|10630.3|10632.3|10626.3|218
1623770100000|2021-06-15 15:15:00|10635.3|10629.3|10637.3|10631.3|10641.3|10635.3|10633.3|10627.3|190
1623770400000|2021-06-15 15:20:00|10636.3|10630.3|10637.3|10631.3|10639.3|10633.3|10633.3|10627.3|153
1623770700000|2021-06-15 15:25:00|10636.3|10630.3|10632.3|10626.3|10637.3|10631.3|10631.3|10625.3|104
1623771000000|2021-06-15 15:30:00|10631.3|10625.3|10628.3|10622.3|10631.3|10625.3|10627.3|10621.3|104
1623771300000|2021-06-15 15:35:00|10626.3|10620.3|10622.3|10616.3|10627.3|10621.3|10620.3|10614.3|132
1623771600000|2021-06-15 15:40:00|10623.3|10617.3|10625.3|10619.3|10626.3|10620.3|10622.3|10616.3|50
1623771900000|2021-06-15 15:45:00|10624.3|10618.3|10625.3|10619.3|10627.3|10621.3|10622.3|10616.3|64
1623772200000|2021-06-15 15:50:00|10624.3|10618.3|10620.3|10614.3|10626.3|10620.3|10619.3|10613.3|89
1623772500000|2021-06-15 15:55:00|10621.3|10615.3|10623.3|10617.3|10624.3|10618.3|10620.3|10614.3|50
1623772800000|2021-06-15 16:00:00|10622.3|10616.3|10627.3|10621.3|10627.3|10621.3|10622.3|10616.3|72
1623773100000|2021-06-15 16:05:00|10626.3|10620.3|10626.3|10620.3|10626.3|10620.3|10623.3|10617.3|21
1623773400000|2021-06-15 16:10:00|10624.3|10618.3|10624.3|10618.3|10625.3|10619.3|10623.3|10617.3|29
1623773700000|2021-06-15 16:15:00|10623.3|10617.3|10623.3|10617.3|10626.3|10620.3|10622.3|10616.3|115
1623774000000|2021-06-15 16:20:00|10625.3|10619.3|10623.3|10617.3|10626.3|10620.3|10621.3|10615.3|82
1623774300000|2021-06-15 16:25:00|10624.3|10618.3|10623.3|10617.3|10625.3|10619.3|10620.3|10614.3|61
1623774600000|2021-06-15 16:30:00|10622.3|10616.3|10623.3|10617.3|10624.3|10618.3|10622.3|10616.3|79
1623774900000|2021-06-15 16:35:00|10624.3|10618.3|10625.3|10619.3|10626.3|10620.3|10621.3|10615.3|260
1623775200000|2021-06-15 16:40:00|10623.3|10617.3|10620.3|10614.3|10624.3|10618.3|10619.3|10613.3|34
1623775500000|2021-06-15 16:45:00|10622.3|10616.3|10622.3|10616.3|10622.3|10616.3|10618.3|10612.3|100
1623775800000|2021-06-15 16:50:00|10623.3|10617.3|10622.3|10616.3|10623.3|10617.3|10621.3|10615.3|67
1623776100000|2021-06-15 16:55:00|10621.3|10615.3|10621.3|10615.3|10621.3|10615.3|10618.3|10612.3|54
1623776400000|2021-06-15 17:00:00|10622.3|10616.3|10621.3|10615.3|10622.3|10616.3|10619.3|10613.3|34
1623776700000|2021-06-15 17:05:00|10622.3|10616.3|10619.3|10613.3|10623.3|10617.3|10619.3|10613.3|26
1623777000000|2021-06-15 17:10:00|10618.3|10612.3|10617.3|10611.3|10620.3|10614.3|10617.3|10611.3|99
1623777300000|2021-06-15 17:15:00|10618.3|10612.3|10618.3|10612.3|10618.3|10612.3|10612.3|10606.3|59
1623777600000|2021-06-15 17:20:00|10617.3|10611.3|10618.3|10612.3|10618.3|10612.3|10616.3|10610.3|18
1623777900000|2021-06-15 17:25:00|10617.3|10611.3|10613.3|10607.3|10617.3|10611.3|10612.3|10606.3|110
1623778200000|2021-06-15 17:30:00|10614.3|10608.3|10616.3|10610.3|10616.3|10610.3|10613.3|10607.3|27
1623778500000|2021-06-15 17:35:00|10617.3|10611.3|10614.3|10608.3|10618.3|10612.3|10613.3|10607.3|66
1623778800000|2021-06-15 17:40:00|10613.3|10607.3|10614.3|10608.3|10616.3|10610.3|10613.3|10607.3|72
1623779100000|2021-06-15 17:45:00|10615.3|10609.3|10616.3|10610.3|10617.3|10611.3|10613.3|10607.3|76
1623779400000|2021-06-15 17:50:00|10615.3|10609.3|10619.3|10613.3|10620.3|10614.3|10615.3|10609.3|52
1623779700000|2021-06-15 17:55:00|10621.3|10615.3|10622.3|10616.3|10623.3|10617.3|10620.3|10614.3|163
1623780000000|2021-06-15 18:00:00|10621.3|10615.3|10624.3|10618.3|10625.3|10619.3|10621.3|10615.3|99
1623780300000|2021-06-15 18:05:00|10623.3|10617.3|10624.3|10618.3|10625.3|10619.3|10622.3|10616.3|53
1623780600000|2021-06-15 18:10:00|10623.3|10617.3|10619.3|10613.3|10623.3|10617.3|10619.3|10613.3|89
1623780900000|2021-06-15 18:15:00|10618.3|10612.3|10619.3|10613.3|10621.3|10615.3|10618.3|10612.3|101
1623781200000|2021-06-15 18:20:00|10620.3|10614.3|10624.3|10618.3|10624.3|10618.3|10620.3|10614.3|35
1623781500000|2021-06-15 18:25:00|10622.3|10616.3|10622.3|10616.3|10624.3|10618.3|10621.3|10615.3|52
1623781800000|2021-06-15 18:30:00|10620.3|10614.3|10621.3|10615.3|10621.3|10615.3|10620.3|10614.3|28
1623782100000|2021-06-15 18:35:00|10620.3|10614.3|10619.3|10613.3|10621.3|10615.3|10619.3|10613.3|46
1623782400000|2021-06-15 18:40:00|10620.3|10614.3|10618.3|10612.3|10620.3|10614.3|10618.3|10612.3|54
1623782700000|2021-06-15 18:45:00|10619.3|10613.3|10622.3|10616.3|10622.3|10616.3|10618.3|10612.3|115
1623783000000|2021-06-15 18:50:00|10621.3|10615.3|10624.3|10618.3|10624.3|10618.3|10621.3|10615.3|88
1623783300000|2021-06-15 18:55:00|10625.3|10619.3|10632.3|10608.9|10632.3|10620.3|10621.3|10608.8|149
1623783600000|2021-06-15 19:00:00|10632.1|10608.7|10625.7|10602.3|10632.1|10608.7|10625.6|10602.2|0
1623783900000|2021-06-15 19:05:00|10625.8|10602.4|10628.5|10605.1|10628.6|10605.2|10625.8|10602.4|0
1623784200000|2021-06-15 19:10:00|10628.6|10605.2|10626.4|10603|10629.5|10606.1|10625.7|10602.3|0
1623784500000|2021-06-15 19:15:00|10626.3|10602.9|10628.3|10604.9|10628.3|10604.9|10626.3|10602.9|0
1623784800000|2021-06-15 19:20:00|10628.2|10604.8|10627.9|10604.5|10629.8|10606.4|10627.8|10604.4|0
1623785100000|2021-06-15 19:25:00|10627.8|10604.4|10624.7|10601.3|10628.1|10604.7|10623.8|10600.4|0
1623785400000|2021-06-15 19:30:00|10624.6|10601.2|10622.7|10599.3|10626.1|10602.7|10621.2|10597.8|0
1623785700000|2021-06-15 19:35:00|10622.8|10599.4|10623.9|10600.5|10623.9|10600.5|10619.5|10596.1|0
1623786000000|2021-06-15 19:40:00|10624|10600.6|10626.3|10602.9|10629.4|10606|10624|10600.6|0
1623786300000|2021-06-15 19:45:00|10626.4|10603|10627.2|10603.8|10628.4|10605|10626.2|10602.8|0
1623786600000|2021-06-15 19:50:00|10626.7|10603.3|10626.3|10602.9|10626.7|10603.3|10621|10597.6|0
1623786900000|2021-06-15 19:55:00|10625.6|10602.2|10632.3|10608.9|10632.3|10608.9|10622.9|10599.5|0
1623787200000|2021-06-15 20:00:00|10631.4|10608|10627.9|10604.5|10632.3|10608.9|10627.9|10604.5|0
1623787500000|2021-06-15 20:05:00|10628.8|10605.4|10629.2|10605.8|10629.7|10606.3|10628.3|10604.9|0
1623787800000|2021-06-15 20:10:00|10628.8|10605.4|10629.4|10606|10630.5|10607.1|10628.8|10605.4|0
1623788100000|2021-06-15 20:15:00|10629.2|10605.8|10629.2|10605.8|10630|10606.6|10628.5|10605.1|0
1623788400000|2021-06-15 20:20:00|10629.4|10606|10628.2|10604.8|10629.5|10606.1|10628.2|10604.8|0
1623788700000|2021-06-15 20:25:00|10628.3|10604.9|10628.5|10605.1|10628.7|10605.3|10628.3|10604.9|0
1623789000000|2021-06-15 20:30:00|10628.6|10605.2|10630.3|10606.9|10630.3|10606.9|10628.1|10604.7|0
1623789300000|2021-06-15 20:35:00|10629.9|10606.5|10632.1|10608.7|10632.1|10608.7|10629.9|10606.5|0
1623789600000|2021-06-15 20:40:00|10631.6|10608.2|10631.2|10607.8|10632.5|10609.1|10631.2|10607.8|0
1623789900000|2021-06-15 20:45:00|10631.6|10608.2|10631.6|10608.2|10632.5|10609.1|10631.2|10607.8|0
1623790200000|2021-06-15 20:50:00|10632.1|10608.7|10632.5|10609.1|10632.9|10609.5|10631.6|10608.2|0
1623790500000|2021-06-15 20:55:00|10632.9|10609.5|10630.1|10606.7|10632.9|10609.5|10629.9|10606.5|0
1623790800000|2021-06-15 21:00:00|10630.7|10607.3|10630.8|10607.4|10630.8|10607.4|10630|10606.6|0
1623791100000|2021-06-15 21:05:00|10630.7|10607.3|10630.9|10607.5|10631.4|10608|10630.7|10607.3|0
1623791400000|2021-06-15 21:10:00|10630.8|10607.4|10630.6|10607.2|10630.8|10607.4|10629.8|10606.4|0
1623791700000|2021-06-15 21:15:00|10630.5|10607.1|10630.2|10606.8|10630.5|10607.1|10630.2|10606.8|0
1623792300000|2021-06-15 21:25:00|10630.5|10607.1|10629.9|10606.5|10630.5|10607.1|10629.9|10606.5|0
1623792600000|2021-06-15 21:30:00|10630|10606.6|10630|10606.6|10630.5|10607.1|10629.5|10606.1|0
1623792900000|2021-06-15 21:35:00|10630.2|10606.8|10629.7|10606.3|10630.2|10606.8|10629.7|10606.3|0
1623793200000|2021-06-15 21:40:00|10629.9|10606.5|10630.2|10606.8|10630.2|10606.8|10629.7|10606.3|0
1623793500000|2021-06-15 21:45:00|10630.1|10606.7|10630|10606.6|10630.1|10606.7|10630|10606.6|0
1623793800000|2021-06-15 21:50:00|10629.9|10606.5|10629.7|10606.3|10630.4|10607|10629.7|10606.3|0
1623794100000|2021-06-15 21:55:00|10629.8|10606.4|10630.4|10607|10630.4|10607|10628.9|10605.5|0
1623794400000|2021-06-15 22:00:00|10631.2|10607.8|10633.2|10609.8|10633.6|10610.2|10629.9|10606.5|0
1623794700000|2021-06-15 22:05:00|10633.6|10610.2|10633.2|10609.8|10633.6|10610.2|10632.7|10609.3|0
1623795000000|2021-06-15 22:10:00|10632.7|10609.3|10632.3|10608.9|10633.2|10609.8|10632.3|10608.9|0
1623795300000|2021-06-15 22:15:00|10632.5|10609.1|10632.7|10609.3|10633.2|10609.8|10632.3|10608.9|0
1623795600000|2021-06-15 22:20:00|10632.9|10609.5|10633.2|10609.8|10633.2|10609.8|10632.7|10609.3|0
1623795900000|2021-06-15 22:25:00|10632.7|10609.3|10631.8|10608.4|10632.7|10609.3|10631.8|10608.4|0
1623796200000|2021-06-15 22:30:00|10632.1|10608.7|10631.4|10608|10632.3|10608.9|10631.4|10608|0
1623796500000|2021-06-15 22:35:00|10631.6|10608.2|10629.7|10606.3|10631.8|10608.4|10629.7|10606.3|0
1623796800000|2021-06-15 22:40:00|10629.9|10606.5|10631|10607.6|10631|10607.6|10629.2|10605.8|0
1623797100000|2021-06-15 22:45:00|10630.7|10607.3|10629.7|10606.3|10631|10607.6|10629.2|10605.8|0
1623797400000|2021-06-15 22:50:00|10629.2|10605.8|10629.2|10605.8|10629.7|10606.3|10628.8|10605.4|0
1623797700000|2021-06-15 22:55:00|10629.7|10606.3|10629.7|10606.3|10629.7|10606.3|10629.7|10606.3|0
1623798000000|2021-06-15 23:00:00|10629.2|10605.8|10629.7|10606.3|10629.7|10606.3|10627.9|10604.5|0
1623798300000|2021-06-15 23:05:00|10629.4|10606|10629.7|10606.3|10630.1|10606.7|10628.8|10605.4|0
1623798600000|2021-06-15 23:10:00|10629.2|10605.8|10629.7|10606.3|10630.1|10606.7|10629.2|10605.8|0
1623798900000|2021-06-15 23:15:00|10629.4|10606|10629.2|10605.8|10629.7|10606.3|10628.8|10605.4|0
1623799200000|2021-06-15 23:20:00|10629|10605.6|10627.5|10604.1|10629|10605.6|10626.6|10603.2|0
1623799500000|2021-06-15 23:25:00|10627.9|10604.5|10627|10603.6|10627.9|10604.5|10627|10603.6|0
1623799800000|2021-06-15 23:30:00|10626.8|10603.4|10626.6|10603.2|10626.8|10603.4|10625.7|10602.3|0
1623800100000|2021-06-15 23:35:00|10626.4|10603|10627.5|10604.1|10627.9|10604.5|10625.7|10602.3|0
1623800400000|2021-06-15 23:40:00|10627.7|10604.3|10627.7|10604.3|10627.9|10604.5|10627.5|10604.1|0
1623800700000|2021-06-15 23:45:00|10627.9|10604.5|10629.7|10606.3|10629.7|10606.3|10626.6|10603.2|0
1623801000000|2021-06-15 23:50:00|10629.9|10606.5|10630.5|10607.1|10631.4|10608|10629.7|10606.3|0
1623801300000|2021-06-15 23:55:00|10631|10607.6|10628.8|10605.4|10631|10607.6|10627.9|10604.5|0
1623801600000|2021-06-16 00:00:00|10629.2|10605.8|10630.1|10606.7|10631|10607.6|10628.3|10604.9|0
1623801900000|2021-06-16 00:05:00|10630.5|10607.1|10631.5|10608.1|10632.8|10609.4|10630.3|10606.9|0
1623802200000|2021-06-16 00:10:00|10631.7|10608.3|10631.5|10608.1|10632.1|10608.7|10631|10607.6|0
1623802500000|2021-06-16 00:15:00|10631.7|10608.3|10630.8|10607.4|10631.9|10608.5|10629.1|10605.7|0
1623802800000|2021-06-16 00:20:00|10630.6|10607.2|10630.6|10607.2|10631.2|10607.8|10629.3|10605.9|0
1623803100000|2021-06-16 00:25:00|10630.7|10607.3|10631.2|10607.8|10631.2|10607.8|10630.6|10607.2|0
1623803400000|2021-06-16 00:30:00|10631|10607.6|10631|10607.6|10633|10609.6|10631|10607.6|0
1623803700000|2021-06-16 00:35:00|10631.1|10607.7|10633|10609.6|10633.4|10610|10631.1|10607.7|0
1623804000000|2021-06-16 00:40:00|10633.1|10609.7|10632.5|10609.1|10634.4|10611|10632.5|10609.1|0
1623804300000|2021-06-16 00:45:00|10632.3|10608.9|10632.5|10609.1|10632.5|10609.1|10632.1|10608.7|0
1623804600000|2021-06-16 00:50:00|10632.3|10608.9|10631.9|10608.5|10632.5|10609.1|10631.9|10608.5|0
1623804900000|2021-06-16 00:55:00|10632|10608.6|10632.9|10609.5|10633.1|10609.7|10631.6|10608.2|0
1623805200000|2021-06-16 01:00:00|10633|10609.6|10632.9|10609.5|10633.1|10609.7|10630.8|10607.4|0
1623805500000|2021-06-16 01:05:00|10633.1|10609.7|10643.6|10620.2|10643.8|10620.4|10633.1|10609.7|0
1623805800000|2021-06-16 01:10:00|10643.4|10620|10653.8|10630.4|10653.8|10630.4|10643.4|10620|0
1623806100000|2021-06-16 01:15:00|10643.3|10637.3|10614.3|10608.3|10651.3|10645.3|10611.3|10605.3|1094
1623806400000|2021-06-16 01:20:00|10615.3|10609.3|10624.3|10618.3|10628.3|10622.3|10615.3|10609.3|668
1623806700000|2021-06-16 01:25:00|10625.3|10619.3|10628.3|10622.3|10634.3|10628.3|10625.3|10619.3|585
1623807000000|2021-06-16 01:30:00|10631.3|10625.3|10626.3|10620.3|10640.3|10634.3|10612.3|10606.3|2402
1623807300000|2021-06-16 01:35:00|10627.3|10621.3|10633.3|10627.3|10637.3|10631.3|10617.3|10611.3|1443
1623807600000|2021-06-16 01:40:00|10631.3|10625.3|10622.3|10616.3|10645.3|10639.3|10619.3|10613.3|1051
1623807900000|2021-06-16 01:45:00|10619.3|10613.3|10609.3|10603.3|10625.3|10619.3|10606.3|10600.3|733
1623808200000|2021-06-16 01:50:00|10608.3|10602.3|10628.3|10622.3|10633.3|10627.3|10608.3|10602.3|798
1623808500000|2021-06-16 01:55:00|10631.3|10625.3|10640.3|10634.3|10642.3|10636.3|10622.3|10616.3|553
1623808800000|2021-06-16 02:00:00|10641.3|10635.3|10652.3|10646.3|10655.3|10649.3|10635.3|10629.3|648
1623809100000|2021-06-16 02:05:00|10653.3|10647.3|10634.3|10628.3|10656.3|10650.3|10634.3|10628.3|637
1623809400000|2021-06-16 02:10:00|10636.3|10630.3|10633.3|10627.3|10643.3|10637.3|10633.3|10627.3|618
1623809700000|2021-06-16 02:15:00|10632.3|10626.3|10620.3|10614.3|10637.3|10631.3|10618.3|10612.3|562
1623810000000|2021-06-16 02:20:00|10618.3|10612.3|10629.6|10623.6|10630.6|10624.6|10613.6|10607.6|503
1623810300000|2021-06-16 02:25:00|10630.6|10624.6|10635.6|10629.6|10643.6|10637.6|10627.6|10621.6|372
1623810600000|2021-06-16 02:30:00|10636.6|10630.6|10623.6|10617.6|10636.6|10630.6|10618.6|10612.6|348
1623810900000|2021-06-16 02:35:00|10622.6|10616.6|10620.6|10614.6|10633.6|10627.6|10618.6|10612.6|445
1623811200000|2021-06-16 02:40:00|10619.6|10613.6|10636.6|10630.6|10636.6|10630.6|10617.6|10611.6|498
1623811500000|2021-06-16 02:45:00|10635.6|10629.6|10623.6|10617.6|10643.6|10637.6|10616.6|10610.6|566
1623811800000|2021-06-16 02:50:00|10622.6|10616.6|10616.6|10610.6|10625.6|10619.6|10616.6|10610.6|587
1623812100000|2021-06-16 02:55:00|10615.6|10609.6|10628.6|10622.6|10629.6|10623.6|10614.6|10608.6|334
1623812400000|2021-06-16 03:00:00|10626.6|10620.6|10620.6|10614.6|10629.6|10623.6|10618.6|10612.6|318
1623812700000|2021-06-16 03:05:00|10619.6|10613.6|10612.6|10606.6|10622.6|10616.6|10611.6|10605.6|313
1623813000000|2021-06-16 03:10:00|10611.6|10605.6|10604.6|10598.6|10614.6|10608.6|10602.6|10596.6|483
1623813300000|2021-06-16 03:15:00|10603.6|10597.6|10602.6|10596.6|10610.6|10604.6|10602.6|10596.6|321
1623813600000|2021-06-16 03:20:00|10601.6|10595.6|10609.6|10603.6|10613.6|10607.6|10597.6|10591.6|516
1623813900000|2021-06-16 03:25:00|10608.6|10602.6|10604.6|10598.6|10608.6|10602.6|10601.6|10595.6|354
1623814200000|2021-06-16 03:30:00|10605.6|10599.6|10605.6|10599.6|10610.6|10604.6|10603.6|10597.6|355
1623814500000|2021-06-16 03:35:00|10604.6|10598.6|10600.6|10594.6|10604.6|10598.6|10598.6|10592.6|392
1623814800000|2021-06-16 03:40:00|10599.6|10593.6|10608.6|10602.6|10609.6|10603.6|10599.6|10593.6|428
1623815100000|2021-06-16 03:45:00|10609.6|10603.6|10609.6|10603.6|10614.6|10608.6|10608.6|10602.6|325
1623815400000|2021-06-16 03:50:00|10608.6|10602.6|10611.6|10605.6|10612.6|10606.6|10606.6|10600.6|252
1623815700000|2021-06-16 03:55:00|10612.6|10606.6|10617.6|10611.6|10618.6|10612.6|10611.6|10605.6|215
1623816000000|2021-06-16 04:00:00|10621.5|10598.1|10621.7|10598.3|10621.7|10598.3|10621.5|10598.1|0
1623816300000|2021-06-16 04:05:00|10621.6|10598.2|10621.7|10598.3|10621.7|10598.3|10621.5|10598.1|0
1623816600000|2021-06-16 04:10:00|10621.5|10598.1|10619.4|10596|10621.5|10598.1|10619.4|10596|0
1623816900000|2021-06-16 04:15:00|10619.6|10596.2|10619.6|10596.2|10621.3|10597.9|10619.4|10596|0
1623817200000|2021-06-16 04:20:00|10619.8|10596.4|10620|10596.6|10620|10596.6|10619.8|10596.4|0
1623817500000|2021-06-16 04:25:00|10620.1|10596.7|10620.2|10596.8|10621.5|10598.1|10620|10596.6|0
1623817800000|2021-06-16 04:30:00|10621.5|10598.1|10619.8|10596.4|10621.5|10598.1|10619.8|10596.4|0
1623818100000|2021-06-16 04:35:00|10619.7|10596.3|10619.6|10596.2|10620.9|10597.5|10619.6|10596.2|0
1623818400000|2021-06-16 04:40:00|10619.8|10596.4|10617.9|10594.5|10619.8|10596.4|10617.9|10594.5|0
1623818700000|2021-06-16 04:45:00|10618.1|10594.7|10616.1|10592.7|10618.1|10594.7|10615.7|10592.3|0
1623819000000|2021-06-16 04:50:00|10616|10592.6|10616.4|10593|10616.5|10593.1|10616|10592.6|0
1623819300000|2021-06-16 04:55:00|10616.5|10593.1|10616.4|10593|10616.6|10593.2|10616.4|10593|0
1623819600000|2021-06-16 05:00:00|10616.6|10593.2|10617.6|10611.6|10624.6|10618.6|10610.6|10593.2|747
1623819900000|2021-06-16 05:05:00|10618.6|10612.6|10618.6|10612.6|10625.6|10619.6|10615.6|10609.6|284
1623820200000|2021-06-16 05:10:00|10619.6|10613.6|10611.6|10605.6|10624.6|10618.6|10611.6|10605.6|317
1623820500000|2021-06-16 05:15:00|10612.6|10606.6|10609.6|10603.6|10615.6|10609.6|10609.6|10603.6|377
1623820800000|2021-06-16 05:20:00|10608.6|10602.6|10602.6|10596.6|10610.6|10604.6|10602.6|10596.6|435
1623821100000|2021-06-16 05:25:00|10601.6|10595.6|10580.6|10574.6|10604.6|10598.6|10580.6|10574.6|1032
1623821400000|2021-06-16 05:30:00|10581.6|10575.6|10586.6|10580.6|10587.6|10581.6|10578.6|10572.6|995
1623821700000|2021-06-16 05:35:00|10587.6|10581.6|10589.6|10583.6|10592.6|10586.6|10587.6|10581.6|518
1623822000000|2021-06-16 05:40:00|10587.6|10581.6|10592.6|10586.6|10594.6|10588.6|10587.6|10581.6|376
1623822300000|2021-06-16 05:45:00|10591.6|10585.6|10588.6|10582.6|10591.6|10585.6|10585.6|10579.6|397
1623822600000|2021-06-16 05:50:00|10587.6|10581.6|10592.6|10586.6|10595.6|10589.6|10587.6|10581.6|378
1623822900000|2021-06-16 05:55:00|10591.6|10585.6|10591.6|10585.6|10599.6|10593.6|10590.6|10584.6|552
1623823200000|2021-06-16 06:00:00|10590.6|10584.6|10593.6|10587.6|10594.6|10588.6|10586.6|10580.6|385
1623823500000|2021-06-16 06:05:00|10594.6|10588.6|10596.6|10590.6|10597.6|10591.6|10591.6|10585.6|373
1623823800000|2021-06-16 06:10:00|10597.6|10591.6|10593.6|10587.6|10598.6|10592.6|10593.6|10587.6|305
1623824100000|2021-06-16 06:15:00|10592.6|10586.6|10593.6|10587.6|10594.6|10588.6|10590.6|10584.6|731
1623824400000|2021-06-16 06:20:00|10594.6|10588.6|10599.6|10593.6|10599.6|10593.6|10592.6|10586.6|458
1623824700000|2021-06-16 06:25:00|10598.6|10592.6|10591.6|10585.6|10599.6|10593.6|10591.6|10585.6|502
1623825000000|2021-06-16 06:30:00|10592.6|10586.6|10593.6|10587.6|10593.6|10587.6|10587.6|10581.6|395
1623825300000|2021-06-16 06:35:00|10594.6|10588.6|10586.6|10580.6|10595.6|10589.6|10585.6|10579.6|423
1623825600000|2021-06-16 06:40:00|10585.6|10579.6|10587.6|10581.6|10590.6|10584.6|10585.6|10579.6|274
1623825900000|2021-06-16 06:45:00|10588.6|10582.6|10588.6|10582.6|10592.6|10586.6|10586.6|10580.6|256
1623826200000|2021-06-16 06:50:00|10589.6|10583.6|10590.6|10584.6|10593.6|10587.6|10587.6|10581.6|589
1623826500000|2021-06-16 06:55:00|10591.6|10585.6|10586.6|10580.6|10596.6|10590.6|10586.6|10580.6|457
1623826800000|2021-06-16 07:00:00|10584.6|10578.6|10578.6|10572.6|10587.6|10581.6|10577.6|10571.6|826
1623827100000|2021-06-16 07:05:00|10579.6|10573.6|10573.6|10567.6|10580.6|10574.6|10573.6|10567.6|920
1623827400000|2021-06-16 07:10:00|10574.6|10568.6|10576.6|10570.6|10577.6|10571.6|10568.6|10562.6|621
1623827700000|2021-06-16 07:15:00|10575.6|10569.6|10572.6|10566.6|10577.6|10571.6|10571.6|10565.6|620
1623828000000|2021-06-16 07:20:00|10573.6|10567.6|10579.6|10573.6|10579.6|10573.6|10570.6|10564.6|960
1623828300000|2021-06-16 07:25:00|10580.6|10574.6|10569.6|10563.6|10580.6|10574.6|10568.6|10562.6|817
1623828600000|2021-06-16 07:30:00|10568.6|10562.6|10575.6|10569.6|10576.6|10570.6|10568.6|10562.6|890
1623828900000|2021-06-16 07:35:00|10574.6|10568.6|10575.6|10569.6|10576.6|10570.6|10569.6|10563.6|881
1623829200000|2021-06-16 07:40:00|10574.6|10568.6|10572.6|10566.6|10575.6|10569.6|10571.6|10565.6|553
1623829500000|2021-06-16 07:45:00|10573.6|10567.6|10571.6|10565.6|10574.6|10568.6|10571.6|10565.6|534
1623829800000|2021-06-16 07:50:00|10570.6|10564.6|10569.6|10563.6|10572.6|10566.6|10567.6|10561.6|1430
1623830100000|2021-06-16 07:55:00|10570.6|10564.6|10569.6|10563.6|10572.6|10566.6|10566.6|10560.6|1634
1623830400000|2021-06-16 08:00:00|10570.6|10564.6|10569.6|10563.6|10572.6|10566.6|10567.6|10561.6|3113
1623830700000|2021-06-16 08:05:00|10570.6|10564.6|10577.6|10571.6|10579.6|10573.6|10569.6|10563.6|3508
1623831000000|2021-06-16 08:10:00|10576.6|10570.6|10579.6|10573.6|10581.6|10575.6|10573.6|10567.6|1703
1623831300000|2021-06-16 08:15:00|10580.6|10574.6|10583.6|10577.6|10584.6|10578.6|10579.6|10573.6|1326
1623831600000|2021-06-16 08:20:00|10584.6|10578.6|10582.6|10576.6|10587.6|10581.6|10580.6|10574.6|620
1623831900000|2021-06-16 08:25:00|10583.6|10577.6|10575.6|10569.6|10583.6|10577.6|10575.6|10569.6|812
1623832200000|2021-06-16 08:30:00|10584.1|10560.7|10584.3|10560.9|10584.5|10561.1|10582.8|10559.4|0
1623832500000|2021-06-16 08:35:00|10584.5|10561.1|10588.2|10564.8|10588.2|10564.8|10584.4|10561|0
1623832800000|2021-06-16 08:40:00|10588.3|10564.9|10585.6|10562.2|10589.9|10566.5|10585.4|10562|0
1623833100000|2021-06-16 08:45:00|10586.9|10563.5|10589.2|10565.8|10589.5|10566.1|10586.2|10562.8|0
1623833400000|2021-06-16 08:50:00|10590.5|10567.1|10590.7|10567.3|10591|10567.6|10589.5|10566.1|0
1623833700000|2021-06-16 08:55:00|10591|10567.6|10592.4|10569|10592.4|10569|10591|10567.6|0
1623834000000|2021-06-16 09:00:00|10592.7|10569.3|10592.9|10569.5|10594.4|10571|10592.7|10569.3|0
1623834300000|2021-06-16 09:05:00|10591.6|10568.2|10589.9|10566.5|10592.9|10569.5|10589.7|10566.3|0
1623834600000|2021-06-16 09:10:00|10589.7|10566.3|10588|10564.6|10592.7|10569.3|10588|10564.6|0
1623834900000|2021-06-16 09:15:00|10585.6|10579.6|10581.6|10575.6|10586.1|10580.1|10581.1|10575.1|61
1623835200000|2021-06-16 09:20:00|10582.1|10576.1|10583.6|10577.6|10585.1|10579.1|10581.6|10575.6|64
1623835500000|2021-06-16 09:25:00|10583.1|10577.1|10579.6|10573.6|10583.6|10577.6|10579.1|10573.1|20
1623835800000|2021-06-16 09:30:00|10579.1|10573.1|10583.6|10577.6|10583.6|10577.6|10578.6|10572.6|23
1623836100000|2021-06-16 09:35:00|10584.1|10578.1|10584.1|10578.1|10585.6|10579.6|10583.6|10577.6|11
1623836400000|2021-06-16 09:40:00|10583.6|10577.6|10581.1|10575.1|10585.6|10579.6|10581.1|10575.1|125
1623836700000|2021-06-16 09:45:00|10581.6|10575.6|10584.1|10578.1|10585.6|10579.6|10581.1|10575.1|50
1623837000000|2021-06-16 09:50:00|10584.6|10578.6|10584.1|10578.1|10585.6|10579.6|10584.1|10578.1|20
1623837300000|2021-06-16 09:55:00|10583.6|10577.6|10583.1|10577.1|10584.1|10578.1|10583.1|10577.1|22
1623837600000|2021-06-16 10:00:00|10583.6|10577.6|10582.1|10576.1|10583.6|10577.6|10581.1|10575.1|69
1623837900000|2021-06-16 10:05:00|10582.6|10576.6|10582.6|10576.6|10583.6|10577.6|10582.1|10576.1|107
1623838200000|2021-06-16 10:10:00|10583.1|10577.1|10584.1|10578.1|10586.1|10580.1|10583.1|10577.1|52
1623838500000|2021-06-16 10:15:00|10584.6|10578.6|10586.6|10580.6|10587.1|10581.1|10584.1|10578.1|76
1623838800000|2021-06-16 10:20:00|10587.1|10581.1|10586.1|10580.1|10588.1|10582.1|10585.1|10579.1|75
1623839100000|2021-06-16 10:25:00|10586.6|10580.6|10587.6|10581.6|10588.1|10582.1|10586.1|10580.1|64
1623839400000|2021-06-16 10:30:00|10588.1|10582.1|10588.6|10582.6|10589.1|10583.1|10587.6|10581.6|20
1623839700000|2021-06-16 10:35:00|10588.1|10582.1|10584.1|10578.1|10588.6|10582.6|10584.1|10578.1|17
1623840000000|2021-06-16 10:40:00|10584.6|10578.6|10585.1|10579.1|10585.6|10579.6|10584.6|10578.6|10
1623840300000|2021-06-16 10:45:00|10584.6|10578.6|10587.1|10581.1|10587.1|10581.1|10584.1|10578.1|11
1623840600000|2021-06-16 10:50:00|10587.6|10581.6|10586.1|10580.1|10588.1|10582.1|10585.6|10579.6|22
1623840900000|2021-06-16 10:55:00|10585.6|10579.6|10585.1|10579.1|10586.1|10580.1|10585.1|10579.1|34
1623841200000|2021-06-16 11:00:00|10585.6|10579.6|10584.1|10578.1|10586.1|10580.1|10584.1|10578.1|14
1623841500000|2021-06-16 11:05:00|10584.6|10578.6|10584.1|10578.1|10585.6|10579.6|10584.1|10578.1|13
1623841800000|2021-06-16 11:10:00|10583.6|10577.6|10582.1|10576.1|10583.6|10577.6|10582.1|10576.1|75
1623842100000|2021-06-16 11:15:00|10582.6|10576.6|10584.1|10578.1|10584.1|10578.1|10581.1|10575.1|23
1623842400000|2021-06-16 11:20:00|10584.6|10578.6|10585.1|10579.1|10585.6|10579.6|10584.1|10578.1|17
1623842700000|2021-06-16 11:25:00|10585.6|10579.6|10582.1|10576.1|10586.1|10580.1|10581.1|10575.1|39
1623843000000|2021-06-16 11:30:00|10581.6|10575.6|10583.1|10577.1|10584.1|10578.1|10581.6|10575.6|70
1623843300000|2021-06-16 11:35:00|10582.6|10576.6|10585.1|10579.1|10585.1|10579.1|10581.6|10575.6|30
1623843600000|2021-06-16 11:40:00|10585.6|10579.6|10583.1|10577.1|10585.6|10579.6|10583.1|10577.1|34
1623843900000|2021-06-16 11:45:00|10582.6|10576.6|10584.1|10578.1|10584.1|10578.1|10582.1|10576.1|17
1623844200000|2021-06-16 11:50:00|10584.6|10578.6|10583.6|10577.6|10585.1|10579.1|10583.1|10577.1|9
1623844500000|2021-06-16 11:55:00|10584.1|10578.1|10582.1|10576.1|10584.1|10578.1|10582.1|10576.1|6
1623844800000|2021-06-16 12:00:00|10581.6|10575.6|10584.1|10578.1|10584.6|10578.6|10579.1|10573.1|45
1623845100000|2021-06-16 12:05:00|10584.6|10578.6|10585.6|10579.6|10585.6|10579.6|10584.1|10578.1|8
1623845400000|2021-06-16 12:10:00|10586.1|10580.1|10588.1|10582.1|10591.1|10585.1|10585.6|10579.6|78
1623845700000|2021-06-16 12:15:00|10589.1|10583.1|10588.1|10582.1|10589.1|10583.1|10586.1|10580.1|50
1623846000000|2021-06-16 12:20:00|10587.6|10581.6|10586.1|10580.1|10588.1|10582.1|10584.1|10578.1|109
1623846300000|2021-06-16 12:25:00|10585.6|10579.6|10584.1|10578.1|10586.1|10580.1|10583.1|10577.1|73
1623846600000|2021-06-16 12:30:00|10585.1|10579.1|10585.6|10579.6|10585.6|10579.6|10583.1|10577.1|124
1623846900000|2021-06-16 12:35:00|10585.1|10579.1|10584.1|10578.1|10585.6|10579.6|10582.6|10576.6|75
1623847200000|2021-06-16 12:40:00|10583.6|10577.6|10586.1|10580.1|10586.1|10580.1|10583.1|10577.1|47
1623847500000|2021-06-16 12:45:00|10585.1|10579.1|10585.1|10579.1|10585.6|10579.6|10584.1|10578.1|41
1623847800000|2021-06-16 12:50:00|10584.6|10578.6|10580.1|10574.1|10585.1|10579.1|10579.1|10573.1|41
1623848100000|2021-06-16 12:55:00|10579.6|10573.6|10583.1|10577.1|10583.1|10577.1|10579.1|10573.1|13
1623848400000|2021-06-16 13:00:00|10582.6|10576.6|10584.1|10578.1|10586.6|10580.6|10582.1|10576.1|64
1623848700000|2021-06-16 13:05:00|10584.6|10578.6|10583.1|10577.1|10586.1|10580.1|10582.1|10576.1|15
1623849000000|2021-06-16 13:10:00|10583.6|10577.6|10585.6|10579.6|10586.1|10580.1|10582.1|10576.1|23
1623849300000|2021-06-16 13:15:00|10586.1|10580.1|10587.1|10581.1|10589.1|10583.1|10585.6|10579.6|37
1623849600000|2021-06-16 13:20:00|10587.6|10581.6|10589.1|10583.1|10589.1|10583.1|10586.1|10580.1|31
1623849900000|2021-06-16 13:25:00|10588.6|10582.6|10588.1|10582.1|10591.1|10585.1|10587.1|10581.1|81
1623850200000|2021-06-16 13:30:00|10589.1|10583.1|10593.1|10587.1|10593.1|10587.1|10583.1|10577.1|463
1623850500000|2021-06-16 13:35:00|10593.6|10587.6|10598.6|10592.6|10598.6|10592.6|10590.6|10584.6|386
1623850800000|2021-06-16 13:40:00|10599.1|10593.1|10605.1|10599.1|10608.1|10602.1|10596.1|10590.1|437
1623851100000|2021-06-16 13:45:00|10605.6|10599.6|10604.1|10598.1|10608.6|10602.6|10602.1|10596.1|225
1623851400000|2021-06-16 13:50:00|10604.6|10598.6|10603.6|10597.6|10605.6|10599.6|10600.1|10594.1|161
1623851700000|2021-06-16 13:55:00|10604.1|10598.1|10604.6|10598.6|10606.1|10600.1|10600.1|10594.1|132
1623852000000|2021-06-16 14:00:00|10605.1|10599.1|10603.6|10597.6|10607.6|10601.6|10601.1|10595.1|114
1623852300000|2021-06-16 14:05:00|10604.1|10598.1|10604.6|10598.6|10609.1|10603.1|10603.1|10597.1|105
1623852600000|2021-06-16 14:10:00|10605.1|10599.1|10607.1|10601.1|10608.1|10602.1|10603.1|10597.1|96
1623852900000|2021-06-16 14:15:00|10607.6|10601.6|10604.1|10598.1|10608.1|10602.1|10604.1|10598.1|100
1623853200000|2021-06-16 14:20:00|10603.1|10597.1|10606.6|10600.6|10607.1|10601.1|10603.1|10597.1|132
1623853500000|2021-06-16 14:25:00|10607.1|10601.1|10609.1|10603.1|10610.1|10604.1|10606.1|10600.1|190
1623853800000|2021-06-16 14:30:00|10608.6|10602.6|10609.6|10603.6|10613.1|10607.1|10608.6|10602.6|136
1623854100000|2021-06-16 14:35:00|10609.1|10603.1|10611.1|10605.1|10613.1|10607.1|10608.6|10602.6|100
1623854400000|2021-06-16 14:40:00|10610.6|10604.6|10611.1|10605.1|10614.1|10608.1|10610.1|10604.1|110
1623854700000|2021-06-16 14:45:00|10611.6|10605.6|10613.1|10607.1|10613.1|10607.1|10608.1|10602.1|137
1623855000000|2021-06-16 14:50:00|10612.6|10606.6|10610.6|10604.6|10616.1|10610.1|10607.1|10601.1|183
1623855300000|2021-06-16 14:55:00|10611.1|10605.1|10614.6|10608.6|10614.6|10608.6|10610.1|10604.1|35
1623855600000|2021-06-16 15:00:00|10613.6|10607.6|10614.6|10608.6|10614.6|10608.6|10611.6|10605.6|98
1623855900000|2021-06-16 15:05:00|10615.6|10609.6|10609.6|10603.6|10615.6|10609.6|10608.6|10602.6|165
1623856200000|2021-06-16 15:10:00|10610.6|10604.6|10610.6|10604.6|10610.6|10604.6|10606.6|10600.6|108
1623856500000|2021-06-16 15:15:00|10609.6|10603.6|10611.6|10605.6|10612.6|10606.6|10609.6|10603.6|120
1623856800000|2021-06-16 15:20:00|10610.6|10604.6|10608.6|10602.6|10612.6|10606.6|10608.6|10602.6|74
1623857100000|2021-06-16 15:25:00|10609.6|10603.6|10607.6|10601.6|10609.6|10603.6|10607.6|10601.6|58
1623857400000|2021-06-16 15:30:00|10608.6|10602.6|10607.6|10601.6|10609.6|10603.6|10605.6|10599.6|78
1623857700000|2021-06-16 15:35:00|10608.6|10602.6|10605.6|10599.6|10608.6|10602.6|10604.6|10598.6|43
1623858000000|2021-06-16 15:40:00|10606.6|10600.6|10609.6|10603.6|10609.6|10603.6|10606.6|10600.6|44
1623858300000|2021-06-16 15:45:00|10610.6|10604.6|10610.6|10604.6|10611.6|10605.6|10610.6|10604.6|32
1623858600000|2021-06-16 15:50:00|10609.6|10603.6|10606.6|10600.6|10609.6|10603.6|10606.6|10600.6|57
1623858900000|2021-06-16 15:55:00|10605.6|10599.6|10604.6|10598.6|10606.6|10600.6|10601.6|10595.6|92
1623859200000|2021-06-16 16:00:00|10603.6|10597.6|10604.6|10598.6|10605.6|10599.6|10603.6|10597.6|31
1623859500000|2021-06-16 16:05:00|10602.6|10596.6|10600.6|10594.6|10602.6|10596.6|10598.6|10592.6|107
1623859800000|2021-06-16 16:10:00|10599.6|10593.6|10594.6|10588.6|10599.6|10593.6|10594.6|10588.6|96
1623860100000|2021-06-16 16:15:00|10595.6|10589.6|10589.6|10583.6|10595.6|10589.6|10588.6|10582.6|137
1623860400000|2021-06-16 16:20:00|10590.6|10584.6|10587.6|10581.6|10590.6|10584.6|10587.6|10581.6|60
1623860700000|2021-06-16 16:25:00|10586.6|10580.6|10588.6|10582.6|10590.6|10584.6|10585.6|10579.6|69
1623861000000|2021-06-16 16:30:00|10587.6|10581.6|10587.6|10581.6|10588.6|10582.6|10585.6|10579.6|94
1623861300000|2021-06-16 16:35:00|10588.6|10582.6|10587.6|10581.6|10590.6|10584.6|10586.6|10580.6|76
1623861600000|2021-06-16 16:40:00|10588.6|10582.6|10588.6|10582.6|10590.6|10584.6|10587.6|10581.6|98
1623861900000|2021-06-16 16:45:00|10587.6|10581.6|10587.6|10581.6|10588.6|10582.6|10586.6|10580.6|14
1623862200000|2021-06-16 16:50:00|10588.6|10582.6|10586.6|10580.6|10588.6|10582.6|10585.6|10579.6|32
1623862500000|2021-06-16 16:55:00|10585.6|10579.6|10587.6|10581.6|10589.6|10583.6|10585.6|10579.6|92
1623862800000|2021-06-16 17:00:00|10586.6|10580.6|10584.6|10578.6|10586.6|10580.6|10584.6|10578.6|12
1623863100000|2021-06-16 17:05:00|10585.6|10579.6|10587.6|10581.6|10587.6|10581.6|10585.6|10579.6|44
1623863400000|2021-06-16 17:10:00|10588.6|10582.6|10590.6|10584.6|10591.6|10585.6|10588.6|10582.6|46
1623863700000|2021-06-16 17:15:00|10589.6|10583.6|10586.6|10580.6|10590.6|10584.6|10586.6|10580.6|30
1623864000000|2021-06-16 17:20:00|10585.6|10579.6|10584.6|10578.6|10586.6|10580.6|10584.6|10578.6|26
1623864300000|2021-06-16 17:25:00|10585.6|10579.6|10582.6|10576.6|10585.6|10579.6|10580.6|10574.6|52
1623864600000|2021-06-16 17:30:00|10581.6|10575.6|10587.6|10581.6|10587.6|10581.6|10581.6|10575.6|68
1623864900000|2021-06-16 17:35:00|10588.6|10582.6|10590.6|10584.6|10590.6|10584.6|10587.6|10581.6|61
1623865200000|2021-06-16 17:40:00|10592.6|10586.6|10588.6|10582.6|10592.6|10586.6|10588.6|10582.6|28
1623865500000|2021-06-16 17:45:00|10587.6|10581.6|10582.6|10576.6|10587.6|10581.6|10582.6|10576.6|33
1623865800000|2021-06-16 17:50:00|10580.6|10574.6|10590.6|10584.6|10590.6|10584.6|10580.6|10574.6|68
1623866100000|2021-06-16 17:55:00|10591.6|10585.6|10590.6|10584.6|10593.6|10587.6|10588.6|10582.6|76
1623866400000|2021-06-16 18:00:00|10589.6|10583.6|10547.6|10541.6|10589.6|10583.6|10541.6|10535.6|1201
1623866700000|2021-06-16 18:05:00|10550.6|10544.6|10542.6|10536.6|10559.6|10553.6|10538.6|10532.6|763
1623867000000|2021-06-16 18:10:00|10541.6|10535.6|10526.6|10520.6|10544.6|10538.6|10525.6|10519.6|503
1623867300000|2021-06-16 18:15:00|10525.6|10519.6|10498.6|10492.6|10525.6|10519.6|10496.6|10490.6|812
1623867600000|2021-06-16 18:20:00|10500.6|10494.6|10520.6|10514.6|10523.6|10517.6|10499.6|10493.6|305
1623867900000|2021-06-16 18:25:00|10519.6|10513.6|10521.6|10515.6|10528.6|10522.6|10515.6|10509.6|288
1623868200000|2021-06-16 18:30:00|10517.6|10511.6|10511.6|10505.6|10519.6|10513.6|10505.6|10499.6|653
1623868500000|2021-06-16 18:35:00|10510.6|10504.6|10510.6|10504.6|10517.6|10511.6|10501.6|10495.6|994
1623868800000|2021-06-16 18:40:00|10511.6|10505.6|10493.6|10487.6|10513.6|10507.6|10491.6|10485.6|400
1623869100000|2021-06-16 18:45:00|10492.6|10486.6|10492.6|10486.6|10502.6|10496.6|10486.6|10480.6|376
1623869400000|2021-06-16 18:50:00|10491.6|10485.6|10506.6|10500.6|10508.6|10502.6|10491.6|10485.6|180
1623869700000|2021-06-16 18:55:00|10505.6|10499.6|10520.6|10497.2|10520.8|10510.6|10499.6|10493.6|194
1623870000000|2021-06-16 19:00:00|10520.1|10496.7|10530.1|10506.7|10530.2|10506.8|10514.9|10491.5|0
1623870300000|2021-06-16 19:05:00|10530.2|10506.8|10546.7|10523.3|10546.7|10523.3|10529.6|10506.2|0
1623870600000|2021-06-16 19:10:00|10546.8|10523.4|10553.1|10529.7|10553.4|10530|10546.8|10523.4|0
1623870900000|2021-06-16 19:15:00|10553.2|10529.8|10562.3|10538.9|10562.4|10539|10553.2|10529.8|0
1623871200000|2021-06-16 19:20:00|10562.2|10538.8|10565.3|10541.9|10566|10542.6|10560.5|10537.1|0
1623871500000|2021-06-16 19:25:00|10565.2|10541.8|10562.4|10539|10567.2|10543.8|10562.1|10538.7|0
1623871800000|2021-06-16 19:30:00|10562.5|10539.1|10554|10530.6|10568.1|10544.7|10553.1|10529.7|0
1623872100000|2021-06-16 19:35:00|10553.5|10530.1|10547.3|10523.9|10553.9|10530.5|10545.8|10522.4|0
1623872400000|2021-06-16 19:40:00|10547.8|10524.4|10553.8|10530.4|10561.5|10538.1|10547.3|10523.9|0
1623872700000|2021-06-16 19:45:00|10553.1|10529.7|10545.7|10522.3|10553.1|10529.7|10543.4|10520|0
1623873000000|2021-06-16 19:50:00|10546.4|10523|10539.4|10516|10548.1|10524.7|10539.3|10515.9|0
1623873300000|2021-06-16 19:55:00|10539.3|10515.9|10532.9|10509.5|10541.5|10518.1|10523.9|10500.5|0
1623873600000|2021-06-16 20:00:00|10532.4|10509|10534.6|10511.2|10537.7|10514.3|10532.4|10509|0
1623873900000|2021-06-16 20:05:00|10535.1|10511.7|10532|10508.6|10535.1|10511.7|10531.6|10508.2|0
1623874200000|2021-06-16 20:10:00|10531.6|10508.2|10532|10508.6|10532.9|10509.5|10530.7|10507.3|0
1623874500000|2021-06-16 20:15:00|10531.9|10508.5|10532.1|10508.7|10532.2|10508.8|10531.6|10508.2|0
1623874800000|2021-06-16 20:20:00|10532|10508.6|10531.4|10508|10532.1|10508.7|10531.2|10507.8|0
1623875100000|2021-06-16 20:25:00|10531.2|10507.8|10531.4|10508|10531.8|10508.4|10531|10507.6|0
1623875400000|2021-06-16 20:30:00|10530.9|10507.5|10523.5|10500.1|10530.9|10507.5|10522.2|10498.8|0
1623875700000|2021-06-16 20:35:00|10524|10500.6|10520|10496.6|10524.8|10501.4|10518.7|10495.3|0
1623876000000|2021-06-16 20:40:00|10519.6|10496.2|10520|10496.6|10521.8|10498.4|10519.6|10496.2|0
1623876300000|2021-06-16 20:45:00|10520.5|10497.1|10517.9|10494.5|10520.5|10497.1|10517.4|10494|0
1623876600000|2021-06-16 20:50:00|10518.3|10494.9|10513.9|10490.5|10518.7|10495.3|10512.6|10489.2|0
1623876900000|2021-06-16 20:55:00|10514.4|10491|10513|10489.6|10514.8|10491.4|10511.1|10487.7|0
1623877200000|2021-06-16 21:00:00|10513.1|10489.7|10513.4|10490|10514|10490.6|10512.8|10489.4|0
1623877500000|2021-06-16 21:05:00|10513.1|10489.7|10513.6|10490.2|10513.9|10490.5|10513|10489.6|0
1623877800000|2021-06-16 21:10:00|10513.9|10490.5|10513.2|10489.8|10514|10490.6|10512.9|10489.5|0
1623878100000|2021-06-16 21:15:00|10513.1|10489.7|10513.1|10489.7|10513.1|10489.7|10512.6|10489.2|0
1623878400000|2021-06-16 21:20:00|10513|10489.6|10511.8|10488.4|10513|10489.6|10511.8|10488.4|0
1623878700000|2021-06-16 21:25:00|10512|10488.6|10512.9|10489.5|10512.9|10489.5|10512|10488.6|0
1623879000000|2021-06-16 21:30:00|10513|10489.6|10512.9|10489.5|10513|10489.6|10512.6|10489.2|0
1623879300000|2021-06-16 21:35:00|10512.4|10489|10512.5|10489.1|10512.5|10489.1|10512.4|10489|0
1623879900000|2021-06-16 21:45:00|10512.6|10489.2|10512.9|10489.5|10512.9|10489.5|10512.6|10489.2|0
1623880200000|2021-06-16 21:50:00|10512.5|10489.1|10513.7|10490.3|10514.3|10490.9|10512.5|10489.1|0
1623880500000|2021-06-16 21:55:00|10513.9|10490.5|10515.3|10491.9|10515.5|10492.1|10513.5|10490.1|0
1623880800000|2021-06-16 22:00:00|10515.4|10492|10512.9|10489.5|10516.6|10493.2|10511.6|10488.2|0
1623881100000|2021-06-16 22:05:00|10513.4|10490|10511.6|10488.2|10513.4|10490|10511.2|10487.8|0
1623881400000|2021-06-16 22:10:00|10512.1|10488.7|10512.1|10488.7|10512.5|10489.1|10509|10485.6|0
1623881700000|2021-06-16 22:15:00|10512.3|10488.9|10513.4|10490|10514.2|10490.8|10510.8|10487.4|0
1623882000000|2021-06-16 22:20:00|10512.9|10489.5|10512.5|10489.1|10514.2|10490.8|10512.5|10489.1|0
1623882300000|2021-06-16 22:25:00|10512.7|10489.3|10513.8|10490.4|10513.8|10490.4|10512.5|10489.1|0
1623882600000|2021-06-16 22:30:00|10514.2|10490.8|10517.1|10493.7|10517.5|10494.1|10514.2|10490.8|0
1623882900000|2021-06-16 22:35:00|10517.5|10494.1|10517.1|10493.7|10518|10494.6|10515.8|10492.4|0
1623883200000|2021-06-16 22:40:00|10517.3|10493.9|10516.2|10492.8|10517.5|10494.1|10515.4|10492|0
1623883500000|2021-06-16 22:45:00|10517.1|10493.7|10516.8|10493.4|10517.1|10493.7|10514.6|10491.2|0
1623883800000|2021-06-16 22:50:00|10516.4|10493|10514.1|10490.7|10516.4|10493|10511.1|10487.7|0
1623884100000|2021-06-16 22:55:00|10514.6|10491.2|10513.3|10489.9|10515|10491.6|10513.3|10489.9|0
1623884400000|2021-06-16 23:00:00|10512.4|10489|10513.7|10490.3|10514.1|10490.7|10511.5|10488.1|0
1623884700000|2021-06-16 23:05:00|10513.3|10489.9|10511.5|10488.1|10513.7|10490.3|10509.3|10485.9|0
1623885000000|2021-06-16 23:10:00|10511.3|10487.9|10512.8|10489.4|10513.3|10489.9|10510.7|10487.3|0
1623885300000|2021-06-16 23:15:00|10512.6|10489.2|10513.3|10489.9|10513.3|10489.9|10512.4|10489|0
1623885600000|2021-06-16 23:20:00|10513|10489.6|10511.5|10488.1|10513.3|10489.9|10511.5|10488.1|0
1623885900000|2021-06-16 23:25:00|10511.1|10487.7|10509.3|10485.9|10511.3|10487.9|10508.9|10485.5|0
1623886200000|2021-06-16 23:30:00|10509.1|10485.7|10508.9|10485.5|10510.2|10486.8|10506.7|10483.3|0
1623886500000|2021-06-16 23:35:00|10507.6|10484.2|10508.9|10485.5|10509.3|10485.9|10507.6|10484.2|0
1623886800000|2021-06-16 23:40:00|10508.7|10485.3|10508.5|10485.1|10508.9|10485.5|10507.2|10483.8|0
1623887100000|2021-06-16 23:45:00|10508.7|10485.3|10509.8|10486.4|10510.2|10486.8|10508.5|10485.1|0
1623887400000|2021-06-16 23:50:00|10509.3|10485.9|10505.4|10482|10509.8|10486.4|10505|10481.6|0
1623887700000|2021-06-16 23:55:00|10505.2|10481.8|10502.8|10479.4|10505.4|10482|10502.4|10479|0
1623888000000|2021-06-17 00:00:00|10503|10479.6|10502|10478.6|10503|10479.6|10500.7|10477.3|0
1623888300000|2021-06-17 00:05:00|10501.5|10478.1|10491.2|10467.8|10502|10478.6|10490.3|10466.9|0
1623888600000|2021-06-17 00:10:00|10490.8|10467.4|10485.5|10462.1|10491.2|10467.8|10482.4|10459|0
1623888900000|2021-06-17 00:15:00|10485|10461.6|10477.5|10454.1|10487.7|10464.3|10475.7|10452.3|0
1623889200000|2021-06-17 00:20:00|10478.8|10455.4|10472.8|10449.4|10482.4|10459|10471.1|10447.7|0
1623889500000|2021-06-17 00:25:00|10472.9|10449.5|10477.5|10454.1|10478.4|10455|10471.8|10448.4|0
1623889800000|2021-06-17 00:30:00|10477.4|10454|10484.2|10460.8|10486.1|10462.7|10475.8|10452.4|0
1623890100000|2021-06-17 00:35:00|10484|10460.6|10485.9|10462.5|10485.9|10462.5|10481.6|10458.2|0
1623890400000|2021-06-17 00:40:00|10485.8|10462.4|10480|10456.6|10485.8|10462.4|10480|10456.6|0
1623890700000|2021-06-17 00:45:00|10480.1|10456.7|10483.4|10460|10483.6|10460.2|10476.2|10452.8|0
1623891000000|2021-06-17 00:50:00|10483.3|10459.9|10482.4|10459|10483.4|10460|10479.4|10456|0
1623891300000|2021-06-17 00:55:00|10483|10459.6|10483.9|10460.5|10484.5|10461.1|10482.2|10458.8|0
1623891600000|2021-06-17 01:00:00|10483.8|10460.4|10497.7|10474.3|10497.7|10474.3|10482|10458.6|0
1623891900000|2021-06-17 01:05:00|10497.6|10474.2|10488.9|10465.5|10497.7|10474.3|10488.3|10464.9|0
1623892200000|2021-06-17 01:10:00|10488.8|10465.4|10493|10469.6|10493.2|10469.8|10488.3|10464.9|0
1623892500000|2021-06-17 01:15:00|10493.2|10469.8|10475.6|10469.6|10493.2|10475.6|10449.6|10443.6|1763
1623892800000|2021-06-17 01:20:00|10474.6|10468.6|10471.6|10465.6|10486.6|10480.6|10470.6|10464.6|914
1623893100000|2021-06-17 01:25:00|10472.6|10466.6|10470.6|10464.6|10477.6|10471.6|10465.6|10459.6|781
1623893400000|2021-06-17 01:30:00|10471.6|10465.6|10486.6|10480.6|10496.6|10490.6|10470.6|10464.6|2735
1623893700000|2021-06-17 01:35:00|10488.6|10482.6|10471.6|10465.6|10503.6|10497.6|10465.6|10459.6|1785
1623894000000|2021-06-17 01:40:00|10472.6|10466.6|10484.6|10478.6|10493.6|10487.6|10467.6|10461.6|1367
1623894300000|2021-06-17 01:45:00|10486.6|10480.6|10516.6|10510.6|10525.6|10519.6|10483.6|10477.6|1551
1623894600000|2021-06-17 01:50:00|10517.6|10511.6|10516.6|10510.6|10522.6|10516.6|10500.6|10494.6|1335
1623894900000|2021-06-17 01:55:00|10517.6|10511.6|10534.6|10528.6|10542.6|10536.6|10516.6|10510.6|1218
1623895200000|2021-06-17 02:00:00|10533.6|10527.6|10546.6|10540.6|10549.6|10543.6|10530.6|10524.6|682
1623895500000|2021-06-17 02:05:00|10545.6|10539.6|10563.6|10557.6|10565.6|10559.6|10542.6|10536.6|1305
1623895800000|2021-06-17 02:10:00|10564.6|10558.6|10552.6|10546.6|10573.6|10567.6|10551.6|10545.6|991
1623896100000|2021-06-17 02:15:00|10553.6|10547.6|10555.6|10549.6|10560.6|10554.6|10549.6|10543.6|891
1623896400000|2021-06-17 02:20:00|10556.6|10550.6|10546.6|10540.6|10567.6|10561.6|10545.6|10539.6|1327
1623896700000|2021-06-17 02:25:00|10547.6|10541.6|10549.6|10543.6|10552.6|10546.6|10539.6|10533.6|743
1623897000000|2021-06-17 02:30:00|10548.6|10542.6|10543.6|10537.6|10557.6|10551.6|10541.6|10535.6|788
1623897300000|2021-06-17 02:35:00|10544.6|10538.6|10549.6|10543.6|10556.6|10550.6|10544.6|10538.6|430
1623897600000|2021-06-17 02:40:00|10548.6|10542.6|10555.6|10549.6|10562.6|10556.6|10544.6|10538.6|525
1623897900000|2021-06-17 02:45:00|10556.6|10550.6|10562.6|10556.6|10566.6|10560.6|10553.6|10547.6|475
1623898200000|2021-06-17 02:50:00|10563.6|10557.6|10573.6|10567.6|10574.6|10568.6|10561.6|10555.6|815
1623898500000|2021-06-17 02:55:00|10572.6|10566.6|10574.6|10568.6|10576.6|10570.6|10565.6|10559.6|520
1623898800000|2021-06-17 03:00:00|10575.6|10569.6|10560.6|10554.6|10579.6|10573.6|10559.6|10553.6|657
1623899100000|2021-06-17 03:05:00|10561.6|10555.6|10568.6|10562.6|10569.6|10563.6|10560.6|10554.6|352
1623899400000|2021-06-17 03:10:00|10569.6|10563.6|10578.6|10572.6|10581.6|10575.6|10567.6|10561.6|479
1623899700000|2021-06-17 03:15:00|10577.6|10571.6|10575.6|10569.6|10581.6|10575.6|10572.6|10566.6|455
1623900000000|2021-06-17 03:20:00|10574.6|10568.6|10590.6|10584.6|10592.6|10586.6|10572.6|10566.6|905
1623900300000|2021-06-17 03:25:00|10591.6|10585.6|10585.7|10579.7|10592.6|10586.6|10583.7|10577.7|390
1623900600000|2021-06-17 03:30:00|10584.7|10578.7|10582.7|10576.7|10587.7|10581.7|10578.7|10572.7|359
1623900900000|2021-06-17 03:35:00|10581.7|10575.7|10579.7|10573.7|10581.7|10575.7|10575.7|10569.7|283
1623901200000|2021-06-17 03:40:00|10578.7|10572.7|10585.7|10579.7|10586.7|10580.7|10577.7|10571.7|300
1623901500000|2021-06-17 03:45:00|10584.7|10578.7|10588.7|10582.7|10591.7|10585.7|10583.7|10577.7|331
1623901800000|2021-06-17 03:50:00|10589.7|10583.7|10596.7|10590.7|10597.7|10591.7|10589.7|10583.7|370
1623902100000|2021-06-17 03:55:00|10597.7|10591.7|10588.7|10582.7|10597.7|10591.7|10585.7|10579.7|344
1623902400000|2021-06-17 04:00:00|10600|10576.6|10601.7|10578.3|10601.7|10578.3|10599.5|10576.1|1
1623902700000|2021-06-17 04:05:00|10601.5|10578.1|10600.4|10577|10601.7|10578.3|10599.5|10576.1|0
1623903000000|2021-06-17 04:10:00|10599.7|10576.3|10599.3|10575.9|10600.7|10577.3|10599.1|10575.7|0
1623903300000|2021-06-17 04:15:00|10599.9|10576.5|10599.7|10576.3|10600.8|10577.4|10599.1|10575.7|0
1623903600000|2021-06-17 04:20:00|10599.1|10575.7|10600.1|10576.7|10600.1|10576.7|10598.5|10575.1|0
1623903900000|2021-06-17 04:25:00|10599.4|10576|10601|10577.6|10601|10577.6|10598.8|10575.4|0
1623904200000|2021-06-17 04:30:00|10600.7|10577.3|10601.2|10577.8|10601.4|10578|10600.7|10577.3|0
1623904500000|2021-06-17 04:35:00|10601|10577.6|10600.7|10577.3|10601|10577.6|10598.8|10575.4|0
1623904800000|2021-06-17 04:40:00|10601|10577.6|10601.2|10577.8|10601.2|10577.8|10600.6|10577.2|0
1623905100000|2021-06-17 04:45:00|10601.1|10577.7|10602.9|10579.5|10602.9|10579.5|10601|10577.6|0
1623905400000|2021-06-17 04:50:00|10602.7|10579.3|10603|10579.6|10603|10579.6|10601.2|10577.8|0
1623905700000|2021-06-17 04:55:00|10602.9|10579.5|10604.8|10581.4|10605|10581.6|10602.9|10579.5|0
1623906000000|2021-06-17 05:00:00|10605|10581.6|10589.7|10583.7|10605|10585.7|10575.7|10569.7|1198
1623906300000|2021-06-17 05:05:00|10590.7|10584.7|10566.7|10560.7|10591.7|10585.7|10566.7|10560.7|596
1623906600000|2021-06-17 05:10:00|10568.7|10562.7|10563.7|10557.7|10569.7|10563.7|10562.7|10556.7|708
1623906900000|2021-06-17 05:15:00|10564.7|10558.7|10575.7|10569.7|10576.7|10570.7|10561.7|10555.7|759
1623907200000|2021-06-17 05:20:00|10576.7|10570.7|10576.7|10570.7|10578.7|10572.7|10572.7|10566.7|695
1623907500000|2021-06-17 05:25:00|10575.7|10569.7|10567.7|10561.7|10578.7|10572.7|10565.7|10559.7|419
1623907800000|2021-06-17 05:30:00|10568.7|10562.7|10567.7|10561.7|10569.7|10563.7|10560.7|10554.7|798
1623908100000|2021-06-17 05:35:00|10568.7|10562.7|10571.7|10565.7|10576.7|10570.7|10568.7|10562.7|658
1623908400000|2021-06-17 05:40:00|10570.7|10564.7|10568.7|10562.7|10574.7|10568.7|10565.7|10559.7|436
1623908700000|2021-06-17 05:45:00|10569.7|10563.7|10564.7|10558.7|10570.7|10564.7|10564.7|10558.7|409
1623909000000|2021-06-17 05:50:00|10565.7|10559.7|10566.7|10560.7|10569.7|10563.7|10558.7|10552.7|506
1623909300000|2021-06-17 05:55:00|10567.7|10561.7|10563.7|10557.7|10569.7|10563.7|10560.7|10554.7|336
1623909600000|2021-06-17 06:00:00|10564.7|10558.7|10552.7|10546.7|10564.7|10558.7|10551.7|10545.7|664
1623909900000|2021-06-17 06:05:00|10551.7|10545.7|10547.7|10541.7|10552.7|10546.7|10544.7|10538.7|593
1623910200000|2021-06-17 06:10:00|10546.7|10540.7|10554.7|10548.7|10556.7|10550.7|10544.7|10538.7|640
1623910500000|2021-06-17 06:15:00|10553.7|10547.7|10549.7|10543.7|10556.7|10550.7|10549.7|10543.7|345
1623910800000|2021-06-17 06:20:00|10548.7|10542.7|10554.7|10548.7|10554.7|10548.7|10547.7|10541.7|440
1623911100000|2021-06-17 06:25:00|10553.7|10547.7|10554.7|10548.7|10557.7|10551.7|10549.7|10543.7|406
1623911400000|2021-06-17 06:30:00|10553.7|10547.7|10550.7|10544.7|10554.7|10548.7|10549.7|10543.7|314
1623911700000|2021-06-17 06:35:00|10549.7|10543.7|10548.7|10542.7|10550.7|10544.7|10545.7|10539.7|264
1623912000000|2021-06-17 06:40:00|10547.7|10541.7|10554.7|10548.7|10554.7|10548.7|10546.7|10540.7|273
1623912300000|2021-06-17 06:45:00|10553.7|10547.7|10556.7|10550.7|10556.7|10550.7|10547.7|10541.7|429
1623912600000|2021-06-17 06:50:00|10555.7|10549.7|10563.7|10557.7|10566.7|10560.7|10555.7|10549.7|408
1623912900000|2021-06-17 06:55:00|10564.7|10558.7|10560.7|10554.7|10566.7|10560.7|10560.7|10554.7|307
1623913200000|2021-06-17 07:00:00|10559.7|10553.7|10563.7|10557.7|10566.7|10560.7|10557.7|10551.7|1298
1623913500000|2021-06-17 07:05:00|10564.7|10558.7|10565.7|10559.7|10567.7|10561.7|10562.7|10556.7|367
1623913800000|2021-06-17 07:10:00|10564.7|10558.7|10568.7|10562.7|10569.7|10563.7|10561.7|10555.7|293
1623914100000|2021-06-17 07:15:00|10567.7|10561.7|10573.7|10567.7|10574.7|10568.7|10565.7|10559.7|528
1623914400000|2021-06-17 07:20:00|10574.7|10568.7|10575.7|10569.7|10579.7|10573.7|10571.7|10565.7|982
1623914700000|2021-06-17 07:25:00|10576.7|10570.7|10571.7|10565.7|10578.7|10572.7|10570.7|10564.7|723
1623915000000|2021-06-17 07:30:00|10572.7|10566.7|10568.7|10562.7|10573.7|10567.7|10567.7|10561.7|550
1623915300000|2021-06-17 07:35:00|10569.7|10563.7|10561.7|10555.7|10569.7|10563.7|10560.7|10554.7|324
1623915600000|2021-06-17 07:40:00|10560.7|10554.7|10557.7|10551.7|10562.7|10556.7|10557.7|10551.7|849
1623915900000|2021-06-17 07:45:00|10558.7|10552.7|10561.7|10555.7|10564.7|10558.7|10557.7|10551.7|455
1623916200000|2021-06-17 07:50:00|10560.7|10554.7|10562.7|10556.7|10564.7|10558.7|10559.7|10553.7|502
1623916500000|2021-06-17 07:55:00|10561.7|10555.7|10570.7|10564.7|10570.7|10564.7|10561.7|10555.7|896
1623916800000|2021-06-17 08:00:00|10565|10559|10572|10566|10574|10568|10562|10556|1033
1623917100000|2021-06-17 08:05:00|10571|10565|10579|10573|10584|10578|10569|10563|2051
1623917400000|2021-06-17 08:10:00|10578|10572|10569|10563|10580|10574|10567|10561|1293
1623917700000|2021-06-17 08:15:00|10568|10562|10570|10564|10571|10565|10567|10561|428
1623918000000|2021-06-17 08:20:00|10572|10566|10572|10566|10574|10568|10567|10561|523
1623918300000|2021-06-17 08:25:00|10573|10567|10577|10571|10581|10575|10571|10565|1003
1623918600000|2021-06-17 08:30:00|10587.5|10564.1|10587.3|10563.9|10589.4|10566|10587|10563.6|0
1623918900000|2021-06-17 08:35:00|10587.2|10563.8|10579.5|10556.1|10587.2|10563.8|10577.6|10554.2|0
1623919200000|2021-06-17 08:40:00|10579.6|10556.2|10577.2|10553.8|10579.8|10556.4|10576.3|10552.9|0
1623919500000|2021-06-17 08:45:00|10577.1|10553.7|10578.4|10555|10580.2|10556.8|10575.6|10552.2|0
1623919800000|2021-06-17 08:50:00|10578.5|10555.1|10578.3|10554.9|10581.2|10557.8|10576.3|10552.9|0
1623920100000|2021-06-17 08:55:00|10578.2|10554.8|10581|10557.6|10581.2|10557.8|10576.7|10553.3|0
1623920400000|2021-06-17 09:00:00|10581.1|10557.7|10586.9|10563.5|10587.1|10563.7|10580.9|10557.5|0
1623920700000|2021-06-17 09:05:00|10587.1|10563.7|10590.5|10567.1|10591|10567.6|10586.9|10563.5|0
1623921000000|2021-06-17 09:10:00|10590.8|10567.4|10590.3|10566.9|10591|10567.6|10588.6|10565.2|0
1623921300000|2021-06-17 09:15:00|10577|10571|10571.5|10565.5|10577|10571|10567.5|10561.5|222
1623921600000|2021-06-17 09:20:00|10571|10565|10568.5|10562.5|10571.5|10565.5|10567.5|10561.5|125
1623921900000|2021-06-17 09:25:00|10569|10563|10565.5|10559.5|10569.5|10563.5|10563.5|10557.5|31
1623922200000|2021-06-17 09:30:00|10566|10560|10562.5|10556.5|10566.5|10560.5|10561.5|10555.5|37
1623922500000|2021-06-17 09:35:00|10563|10557|10565.5|10559.5|10566|10560|10562.5|10556.5|61
1623922800000|2021-06-17 09:40:00|10565|10559|10562.5|10556.5|10565.5|10559.5|10559.5|10553.5|71
1623923100000|2021-06-17 09:45:00|10563|10557|10562|10556|10563.5|10557.5|10561.5|10555.5|39
1623923400000|2021-06-17 09:50:00|10561.5|10555.5|10559.5|10553.5|10562|10556|10559.5|10553.5|63
1623923700000|2021-06-17 09:55:00|10560|10554|10559.5|10553.5|10560.5|10554.5|10557.5|10551.5|187
1623924000000|2021-06-17 10:00:00|10560|10554|10563.5|10557.5|10563.5|10557.5|10559|10553|60
1623924300000|2021-06-17 10:05:00|10563|10557|10560|10554|10563|10557|10559.5|10553.5|66
1623924600000|2021-06-17 10:10:00|10559.5|10553.5|10562|10556|10563.5|10557.5|10559.5|10553.5|52
1623924900000|2021-06-17 10:15:00|10562.5|10556.5|10562.5|10556.5|10563.5|10557.5|10561|10555|53
1623925200000|2021-06-17 10:20:00|10563|10557|10560|10554|10564.5|10558.5|10560|10554|37
1623925500000|2021-06-17 10:25:00|10560.5|10554.5|10560.5|10554.5|10562.5|10556.5|10559.5|10553.5|37
1623925800000|2021-06-17 10:30:00|10560|10554|10556.5|10550.5|10561|10555|10555|10549|73
1623926100000|2021-06-17 10:35:00|10557|10551|10557|10551|10557.5|10551.5|10555.5|10549.5|17
1623926400000|2021-06-17 10:40:00|10556.5|10550.5|10557.5|10551.5|10562|10556|10555.5|10549.5|236
1623926700000|2021-06-17 10:45:00|10557|10551|10555|10549|10557.5|10551.5|10553|10547|148
1623927000000|2021-06-17 10:50:00|10555.5|10549.5|10555.5|10549.5|10555.5|10549.5|10552.5|10546.5|28
1623927300000|2021-06-17 10:55:00|10555|10549|10556.5|10550.5|10559|10553|10555|10549|60
1623927600000|2021-06-17 11:00:00|10557|10551|10560.5|10554.5|10560.5|10554.5|10557|10551|51
1623927900000|2021-06-17 11:05:00|10560|10554|10565|10559|10566|10560|10559.5|10553.5|75
1623928200000|2021-06-17 11:10:00|10564.5|10558.5|10565.5|10559.5|10567.5|10561.5|10563.5|10557.5|20
1623928500000|2021-06-17 11:15:00|10566|10560|10569.5|10563.5|10569.5|10563.5|10565|10559|39
1623928800000|2021-06-17 11:20:00|10570|10564|10571.5|10565.5|10572|10566|10568|10562|49
1623929100000|2021-06-17 11:25:00|10572|10566|10571.5|10565.5|10573.5|10567.5|10569.5|10563.5|26
1623929400000|2021-06-17 11:30:00|10572|10566|10570.5|10564.5|10572|10566|10569.5|10563.5|10
1623929700000|2021-06-17 11:35:00|10569.5|10563.5|10570.5|10564.5|10572.5|10566.5|10568.5|10562.5|21
1623930000000|2021-06-17 11:40:00|10571|10565|10567|10561|10571|10565|10566.5|10560.5|19
1623930300000|2021-06-17 11:45:00|10567.5|10561.5|10566|10560|10567.5|10561.5|10564|10558|39
1623930600000|2021-06-17 11:50:00|10566.5|10560.5|10565.5|10559.5|10566.5|10560.5|10563.5|10557.5|20
1623930900000|2021-06-17 11:55:00|10565|10559|10558.5|10552.5|10565|10559|10557.5|10551.5|101
1623931200000|2021-06-17 12:00:00|10558|10552|10564.5|10558.5|10565|10559|10557.5|10551.5|37
1623931500000|2021-06-17 12:05:00|10565|10559|10567.5|10561.5|10567.5|10561.5|10563.5|10557.5|49
1623931800000|2021-06-17 12:10:00|10567|10561|10564|10558|10568.5|10562.5|10562|10556|36
1623932100000|2021-06-17 12:15:00|10564.5|10558.5|10559|10553|10565|10559|10558.5|10552.5|24
1623932400000|2021-06-17 12:20:00|10558.5|10552.5|10554.5|10548.5|10558.5|10552.5|10553|10547|122
1623932700000|2021-06-17 12:25:00|10555|10549|10557.5|10551.5|10558.5|10552.5|10554.5|10548.5|37
1623933000000|2021-06-17 12:30:00|10558|10552|10567.5|10561.5|10568.5|10562.5|10558|10552|77
1623933300000|2021-06-17 12:35:00|10568|10562|10563.5|10557.5|10570|10564|10562|10556|41
1623933600000|2021-06-17 12:40:00|10563|10557|10564|10558|10566|10560|10560|10554|68
1623933900000|2021-06-17 12:45:00|10564.5|10558.5|10566|10560|10567.5|10561.5|10564|10558|21
1623934200000|2021-06-17 12:50:00|10566.5|10560.5|10565.5|10559.5|10567.5|10561.5|10563.5|10557.5|18
1623934500000|2021-06-17 12:55:00|10566|10560|10565.5|10559.5|10566.5|10560.5|10562.5|10556.5|38
1623934800000|2021-06-17 13:00:00|10566|10560|10566|10560|10569|10563|10562|10556|17
1623935100000|2021-06-17 13:05:00|10565.5|10559.5|10568|10562|10569|10563|10564.5|10558.5|50
1623935400000|2021-06-17 13:10:00|10567.5|10561.5|10568.5|10562.5|10571.5|10565.5|10566.5|10560.5|27
1623935700000|2021-06-17 13:15:00|10569|10563|10573|10567|10575|10569|10569|10563|44
1623936000000|2021-06-17 13:20:00|10572.5|10566.5|10572.5|10566.5|10575.5|10569.5|10571.5|10565.5|71
1623936300000|2021-06-17 13:25:00|10573.5|10567.5|10574.5|10568.5|10575.5|10569.5|10571.5|10565.5|129
1623936600000|2021-06-17 13:30:00|10574|10568|10596.5|10590.5|10599.5|10593.5|10567.5|10561.5|940
1623936900000|2021-06-17 13:35:00|10596|10590|10612.5|10606.5|10614.5|10608.5|10595.5|10589.5|587
1623937200000|2021-06-17 13:40:00|10612|10606|10600.5|10594.5|10614|10608|10600|10594|309
1623937500000|2021-06-17 13:45:00|10601.5|10595.5|10605.5|10599.5|10614.5|10608.5|10601.5|10595.5|498
1623937800000|2021-06-17 13:50:00|10606|10600|10609.5|10603.5|10613.5|10607.5|10606|10600|241
1623938100000|2021-06-17 13:55:00|10610|10604|10606|10600|10612.5|10606.5|10605.5|10599.5|178
1623938400000|2021-06-17 14:00:00|10607|10601|10612.5|10606.5|10612.5|10606.5|10605.5|10599.5|176
1623938700000|2021-06-17 14:05:00|10613|10607|10612.5|10606.5|10621.5|10615.5|10611.5|10605.5|572
1623939000000|2021-06-17 14:10:00|10612|10606|10614.5|10608.5|10615.5|10609.5|10607.5|10601.5|337
1623939300000|2021-06-17 14:15:00|10614|10608|10622.5|10616.5|10622.5|10616.5|10610.5|10604.5|188
1623939600000|2021-06-17 14:20:00|10622|10616|10624|10618|10625.5|10619.5|10619.5|10613.5|180
1623939900000|2021-06-17 14:25:00|10624.5|10618.5|10628.5|10622.5|10630.5|10624.5|10621.5|10615.5|241
1623940200000|2021-06-17 14:30:00|10629|10623|10635.5|10629.5|10635.5|10629.5|10625.5|10619.5|200
1623940500000|2021-06-17 14:35:00|10635|10629|10641|10635|10642.5|10636.5|10633|10627|363
1623940800000|2021-06-17 14:40:00|10641.5|10635.5|10636.5|10630.5|10642.5|10636.5|10635.5|10629.5|140
1623941100000|2021-06-17 14:45:00|10637.5|10631.5|10637|10631|10639.5|10633.5|10631|10625|287
1623941400000|2021-06-17 14:50:00|10636.5|10630.5|10629.5|10623.5|10639.5|10633.5|10628.5|10622.5|163
1623941700000|2021-06-17 14:55:00|10630|10624|10630|10624|10630.5|10624.5|10627|10621|145
1623942000000|2021-06-17 15:00:00|10631|10625|10617|10611|10632|10626|10617|10611|377
1623942300000|2021-06-17 15:05:00|10618|10612|10621|10615|10622|10616|10617|10611|296
1623942600000|2021-06-17 15:10:00|10620|10614|10612|10606|10621|10615|10608|10602|327
1623942900000|2021-06-17 15:15:00|10613|10607|10624|10618|10628|10622|10612|10606|261
1623943200000|2021-06-17 15:20:00|10625|10619|10621|10615|10626|10620|10621|10615|108
1623943500000|2021-06-17 15:25:00|10622|10616|10636|10630|10637|10631|10620|10614|237
1623943800000|2021-06-17 15:30:00|10637|10631|10637|10631|10638|10632|10632|10626|134
1623944100000|2021-06-17 15:35:00|10636|10630|10636|10630|10639|10633|10634|10628|175
1623944400000|2021-06-17 15:40:00|10635|10629|10636|10630|10639|10633|10632|10626|160
1623944700000|2021-06-17 15:45:00|10635|10629|10635|10629|10638|10632|10634|10628|109
1623945000000|2021-06-17 15:50:00|10634|10628|10623|10617|10635|10629|10619|10613|329
1623945300000|2021-06-17 15:55:00|10622|10616|10614|10608|10622|10616|10613|10607|89
1623945600000|2021-06-17 16:00:00|10615|10609|10617|10611|10621|10615|10613|10607|200
1623945900000|2021-06-17 16:05:00|10616|10610|10616|10610|10620|10614|10613|10607|91
1623946200000|2021-06-17 16:10:00|10615|10609|10618|10612|10619|10613|10613|10607|96
1623946500000|2021-06-17 16:15:00|10617|10611|10607|10601|10618|10612|10606|10600|168
1623946800000|2021-06-17 16:20:00|10606|10600|10600|10594|10608|10602|10599|10593|169
1623947100000|2021-06-17 16:25:00|10601|10595|10603|10597|10606|10600|10597|10591|226
1623947400000|2021-06-17 16:30:00|10601|10595|10602|10596|10604|10598|10597|10591|164
1623947700000|2021-06-17 16:35:00|10603|10597|10603|10597|10608|10602|10603|10597|77
1623948000000|2021-06-17 16:40:00|10607|10601|10610|10604|10613|10607|10606|10600|69
1623948300000|2021-06-17 16:45:00|10611|10605|10611|10605|10616|10610|10611|10605|128
1623948600000|2021-06-17 16:50:00|10609|10603|10611|10605|10614|10608|10604|10598|74
1623948900000|2021-06-17 16:55:00|10610|10604|10611|10605|10613|10607|10608|10602|145
1623949200000|2021-06-17 17:00:00|10610|10604|10617|10611|10617|10611|10609|10603|97
1623949500000|2021-06-17 17:05:00|10618|10612|10631|10625|10631|10625|10617|10611|129
1623949800000|2021-06-17 17:10:00|10632|10626|10628|10622|10633|10627|10624|10618|97
1623950100000|2021-06-17 17:15:00|10629|10623|10629|10623|10631|10625|10627|10621|58
1623950400000|2021-06-17 17:20:00|10630|10624|10629|10623|10631|10625|10627|10621|91
1623950700000|2021-06-17 17:25:00|10630|10624|10634|10628|10635|10629|10629|10623|72
1623951000000|2021-06-17 17:30:00|10633|10627|10637|10631|10637|10631|10631|10625|47
1623951300000|2021-06-17 17:35:00|10636|10630|10638|10632|10639|10633|10635|10629|107
1623951600000|2021-06-17 17:40:00|10639|10633|10644|10638|10644|10638|10638|10632|104
1623951900000|2021-06-17 17:45:00|10643|10637|10645|10639|10647|10641|10642|10636|111
1623952200000|2021-06-17 17:50:00|10646|10640|10645|10639|10648|10642|10644|10638|94
1623952500000|2021-06-17 17:55:00|10644|10638|10640|10634|10646|10640|10640|10634|131
1623952800000|2021-06-17 18:00:00|10639|10633|10638|10632|10641|10635|10635|10629|75
1623953100000|2021-06-17 18:05:00|10637|10631|10636|10630|10639|10633|10634|10628|60
1623953400000|2021-06-17 18:10:00|10637|10631|10641|10635|10642|10636|10637|10631|71
1623953700000|2021-06-17 18:15:00|10640|10634|10639|10633|10640|10634|10636|10630|122
1623954000000|2021-06-17 18:20:00|10638|10632|10640|10634|10642|10636|10638|10632|98
1623954300000|2021-06-17 18:25:00|10641|10635|10646|10640|10646|10640|10641|10635|110
1623954600000|2021-06-17 18:30:00|10645|10639|10643|10637|10645|10639|10641|10635|73
1623954900000|2021-06-17 18:35:00|10644|10638|10640|10634|10644|10638|10638|10632|81
1623955200000|2021-06-17 18:40:00|10641|10635|10641|10635|10643|10637|10640|10634|96
1623955500000|2021-06-17 18:45:00|10643|10637|10638|10632|10644|10638|10637|10631|51
1623955800000|2021-06-17 18:50:00|10637|10631|10639|10633|10641|10635|10637|10631|57
1623956100000|2021-06-17 18:55:00|10640|10634|10650.9|10627.5|10650.9|10643|10640|10627.4|154
1623956400000|2021-06-17 19:00:00|10651.1|10627.7|10653.5|10630.1|10653.7|10630.3|10647.6|10624.2|0
1623956700000|2021-06-17 19:05:00|10653.4|10630|10653.9|10630.5|10654|10630.6|10651.6|10628.2|0
1623957000000|2021-06-17 19:10:00|10654|10630.6|10660.9|10637.5|10660.9|10637.5|10653.8|10630.4|0
1623957300000|2021-06-17 19:15:00|10660.8|10637.4|10658.7|10635.3|10660.8|10637.4|10658.4|10635|0
1623957600000|2021-06-17 19:20:00|10658.6|10635.2|10655.5|10632.1|10659.6|10636.2|10655.5|10632.1|0
1623957900000|2021-06-17 19:25:00|10656|10632.6|10657.2|10633.8|10657.9|10634.5|10655.2|10631.8|0
1623958200000|2021-06-17 19:30:00|10657.1|10633.7|10661.6|10638.2|10662.2|10638.8|10657.1|10633.7|0
1623958500000|2021-06-17 19:35:00|10661.5|10638.1|10663.5|10640.1|10663.6|10640.2|10660.2|10636.8|0
1623958800000|2021-06-17 19:40:00|10663.4|10640|10661.3|10637.9|10663.6|10640.2|10660.7|10637.3|0
1623959100000|2021-06-17 19:45:00|10661.2|10637.8|10657.3|10633.9|10662.1|10638.7|10657.3|10633.9|0
1623959400000|2021-06-17 19:50:00|10658|10634.6|10648.3|10624.9|10660.8|10637.4|10648|10624.6|0
1623959700000|2021-06-17 19:55:00|10648.6|10625.2|10651.1|10627.7|10655.5|10632.1|10645.1|10621.7|0
1623960000000|2021-06-17 20:00:00|10650.2|10626.8|10652|10628.6|10655.5|10632.1|10649.8|10626.4|0
1623960300000|2021-06-17 20:05:00|10651.5|10628.1|10652|10628.6|10654.2|10630.8|10651.1|10627.7|0
1623960600000|2021-06-17 20:10:00|10652.2|10628.8|10651.7|10628.3|10653.3|10629.9|10651.3|10627.9|0
1623960900000|2021-06-17 20:15:00|10651.6|10628.2|10651.1|10627.7|10652|10628.6|10651.1|10627.7|0
1623961200000|2021-06-17 20:20:00|10650.9|10627.5|10650.7|10627.3|10651.4|10628|10650.3|10626.9|0
1623961500000|2021-06-17 20:25:00|10650.9|10627.5|10650.8|10627.4|10650.9|10627.5|10650.5|10627.1|0
1623961800000|2021-06-17 20:30:00|10651.3|10627.9|10654.4|10631|10654.4|10631|10650.8|10627.4|0
1623962100000|2021-06-17 20:35:00|10653.9|10630.5|10655.2|10631.8|10655.7|10632.3|10653.5|10630.1|0
1623962400000|2021-06-17 20:40:00|10655.7|10632.3|10655.2|10631.8|10657.5|10634.1|10655.2|10631.8|0
1623962700000|2021-06-17 20:45:00|10655.7|10632.3|10653.5|10630.1|10655.7|10632.3|10653.5|10630.1|0
1623963000000|2021-06-17 20:50:00|10653|10629.6|10654.4|10631|10654.4|10631|10651.3|10627.9|0
1623963300000|2021-06-17 20:55:00|10653.9|10630.5|10655.4|10632|10656.1|10632.7|10653|10629.6|0
1623963600000|2021-06-17 21:00:00|10653.9|10630.5|10653.9|10630.5|10654.8|10631.4|10652.5|10629.1|0
1623963900000|2021-06-17 21:05:00|10654|10630.6|10653.9|10630.5|10654.1|10630.7|10653.7|10630.3|0
1623964200000|2021-06-17 21:10:00|10654|10630.6|10653.9|10630.5|10654.1|10630.7|10653.8|10630.4|0
1623964500000|2021-06-17 21:15:00|10653.8|10630.4|10653.9|10630.5|10653.9|10630.5|10653.8|10630.4|0
1623965100000|2021-06-17 21:25:00|10653.8|10630.4|10653.7|10630.3|10653.8|10630.4|10653.7|10630.3|0
1623965400000|2021-06-17 21:30:00|10653.8|10630.4|10654|10630.6|10654.1|10630.7|10653.8|10630.4|0
1623965700000|2021-06-17 21:35:00|10654.2|10630.8|10654|10630.6|10654.2|10630.8|10654|10630.6|0
1623966000000|2021-06-17 21:40:00|10653.8|10630.4|10653.9|10630.5|10654.1|10630.7|10653.8|10630.4|0
1623966300000|2021-06-17 21:45:00|10654|10630.6|10653.9|10630.5|10654|10630.6|10653.9|10630.5|0
1623966600000|2021-06-17 21:50:00|10654|10630.6|10653.8|10630.4|10654|10630.6|10653.8|10630.4|0
1623966900000|2021-06-17 21:55:00|10653.6|10630.2|10654.4|10631|10654.6|10631.2|10653.6|10630.2|0
1623967200000|2021-06-17 22:00:00|10654.5|10631.1|10656.8|10633.4|10657.9|10634.5|10654.2|10630.8|0
1623967500000|2021-06-17 22:05:00|10657.2|10633.8|10657.2|10633.8|10658.1|10634.7|10655.5|10632.1|0
1623967800000|2021-06-17 22:10:00|10657.7|10634.3|10655.9|10632.5|10657.9|10634.5|10655.9|10632.5|0
1623968100000|2021-06-17 22:15:00|10656.1|10632.7|10657.2|10633.8|10657.2|10633.8|10655.9|10632.5|0
1623968400000|2021-06-17 22:20:00|10657.5|10634.1|10657.7|10634.3|10658.1|10634.7|10657.2|10633.8|0
1623968700000|2021-06-17 22:25:00|10658.1|10634.7|10658.3|10634.9|10659|10635.6|10658.1|10634.7|0
1623969000000|2021-06-17 22:30:00|10658.1|10634.7|10658.6|10635.2|10659.4|10636|10657.7|10634.3|0
1623969300000|2021-06-17 22:35:00|10658.8|10635.4|10659.9|10636.5|10660.3|10636.9|10658.6|10635.2|0
1623969600000|2021-06-17 22:40:00|10660.3|10636.9|10659.9|10636.5|10660.3|10636.9|10658.1|10634.7|0
1623969900000|2021-06-17 22:45:00|10660.1|10636.7|10661.2|10637.8|10661.2|10637.8|10659.9|10636.5|0
1623970200000|2021-06-17 22:50:00|10661.4|10638|10661.6|10638.2|10662.5|10639.1|10661.4|10638|0
1623970500000|2021-06-17 22:55:00|10661.9|10638.5|10662.1|10638.7|10662.1|10638.7|10661.2|10637.8|0
1623970800000|2021-06-17 23:00:00|10661.9|10638.5|10659.9|10636.5|10661.9|10638.5|10659.4|10636|0
1623971100000|2021-06-17 23:05:00|10659.7|10636.3|10661.2|10637.8|10661.2|10637.8|10659.4|10636|0
1623971400000|2021-06-17 23:10:00|10661.4|10638|10661.6|10638.2|10661.9|10638.5|10659.9|10636.5|0
1623971700000|2021-06-17 23:15:00|10661.2|10637.8|10660.3|10636.9|10661.2|10637.8|10659.9|10636.5|0
1623972000000|2021-06-17 23:20:00|10660.1|10636.7|10659.4|10636|10660.1|10636.7|10659|10635.6|0
1623972300000|2021-06-17 23:25:00|10659.2|10635.8|10659.9|10636.5|10659.9|10636.5|10659|10635.6|0
1623972600000|2021-06-17 23:30:00|10659.7|10636.3|10657.7|10634.3|10659.7|10636.3|10657.7|10634.3|0
1623972900000|2021-06-17 23:35:00|10657.5|10634.1|10661.2|10637.8|10661.6|10638.2|10657.2|10633.8|0
1623973200000|2021-06-17 23:40:00|10660.8|10637.4|10659.4|10636|10662.1|10638.7|10659.4|10636|0
1623973500000|2021-06-17 23:45:00|10659|10635.6|10658.1|10634.7|10659.9|10636.5|10657.7|10634.3|0
1623973800000|2021-06-17 23:50:00|10657.7|10634.3|10655.4|10632|10657.7|10634.3|10654.6|10631.2|0
1623974100000|2021-06-17 23:55:00|10655.9|10632.5|10655.9|10632.5|10657.7|10634.3|10654.6|10631.2|0
1623974400000|2021-06-18 00:00:00|10656.3|10632.9|10652.1|10628.7|10656.3|10632.9|10649.9|10626.5|0
1623974700000|2021-06-18 00:05:00|10651.9|10628.5|10652.3|10628.9|10652.3|10628.9|10649.9|10626.5|0
1623975000000|2021-06-18 00:10:00|10651.8|10628.4|10654|10630.6|10654|10630.6|10651|10627.6|0
1623975300000|2021-06-18 00:15:00|10653.8|10630.4|10653.2|10629.8|10654.9|10631.5|10651.4|10628|0
1623975600000|2021-06-18 00:20:00|10652.9|10629.5|10656.6|10633.2|10656.6|10633.2|10651.4|10628|0
1623975900000|2021-06-18 00:25:00|10656.4|10633|10653.4|10630|10657.1|10633.7|10652.8|10629.4|0
1623976200000|2021-06-18 00:30:00|10653.5|10630.1|10651.5|10628.1|10654.9|10631.5|10651.3|10627.9|0
1623976500000|2021-06-18 00:35:00|10652.1|10628.7|10654.7|10631.3|10654.7|10631.3|10651.3|10627.9|0
1623976800000|2021-06-18 00:40:00|10654.6|10631.2|10657.3|10633.9|10658.8|10635.4|10653.2|10629.8|0
1623977100000|2021-06-18 00:45:00|10657.4|10634|10657.1|10633.7|10659|10635.6|10656.9|10633.5|0
1623977400000|2021-06-18 00:50:00|10657|10633.6|10657.7|10634.3|10658.6|10635.2|10656.2|10632.8|0
1623977700000|2021-06-18 00:55:00|10657.6|10634.2|10657.9|10634.5|10658.1|10634.7|10656|10632.6|0
1623978000000|2021-06-18 01:00:00|10658.1|10634.7|10652.7|10629.3|10658.4|10635|10652.7|10629.3|0
1623978300000|2021-06-18 01:05:00|10652.5|10629.1|10650|10626.6|10653.1|10629.7|10647.7|10624.3|0
1623978600000|2021-06-18 01:10:00|10650.1|10626.7|10649.6|10626.2|10651.6|10628.2|10649.6|10626.2|0
1623978900000|2021-06-18 01:15:00|10649.2|10625.8|10639|10633|10657|10651|10632|10625.8|1253
1623979200000|2021-06-18 01:20:00|10638|10632|10625|10619|10640|10634|10621|10615|754
1623979500000|2021-06-18 01:25:00|10624|10618|10628|10622|10637|10631|10624|10618|533
1623979800000|2021-06-18 01:30:00|10627|10621|10646|10640|10653|10647|10607|10601|3280
1623980100000|2021-06-18 01:35:00|10649|10643|10674.8|10668.8|10675.8|10669.8|10649|10643|2745
1623980400000|2021-06-18 01:40:00|10675.8|10669.8|10685.8|10679.8|10699.8|10693.8|10674.8|10668.8|3593
1623980700000|2021-06-18 01:45:00|10686.8|10680.8|10689.8|10683.8|10707.8|10701.8|10686.8|10680.8|2628
1623981000000|2021-06-18 01:50:00|10693.8|10687.8|10671.8|10665.8|10693.8|10687.8|10665.8|10659.8|2273
1623981300000|2021-06-18 01:55:00|10669.8|10663.8|10651.8|10645.8|10678.8|10672.8|10643.8|10637.8|1432
1623981600000|2021-06-18 02:00:00|10652.8|10646.8|10652.8|10646.8|10658.8|10652.8|10642.8|10636.8|1329
1623981900000|2021-06-18 02:05:00|10650.8|10644.8|10676.8|10670.8|10676.8|10670.8|10649.8|10643.8|998
1623982200000|2021-06-18 02:10:00|10677.8|10671.8|10661.8|10655.8|10684.8|10678.8|10658.8|10652.8|912
1623982500000|2021-06-18 02:15:00|10660.8|10654.8|10661.8|10655.8|10667.8|10661.8|10657.8|10651.8|1023
1623982800000|2021-06-18 02:20:00|10660.8|10654.8|10642.8|10636.8|10661.8|10655.8|10640.8|10634.8|922
1623983100000|2021-06-18 02:25:00|10643.8|10637.8|10640.8|10634.8|10647.8|10641.8|10634.8|10628.8|776
1623983400000|2021-06-18 02:30:00|10639.8|10633.8|10644.8|10638.8|10647.8|10641.8|10634.8|10628.8|590
1623983700000|2021-06-18 02:35:00|10643.8|10637.8|10643.8|10637.8|10643.8|10637.8|10637.8|10631.8|537
1623984000000|2021-06-18 02:40:00|10642.8|10636.8|10623.8|10617.8|10645.8|10639.8|10617.8|10611.8|882
1623984300000|2021-06-18 02:45:00|10622.8|10616.8|10626.8|10620.8|10631.8|10625.8|10622.8|10616.8|524
1623984600000|2021-06-18 02:50:00|10627.8|10621.8|10630.8|10624.8|10635.8|10629.8|10617.8|10611.8|729
1623984900000|2021-06-18 02:55:00|10631.8|10625.8|10636.8|10630.8|10643.8|10637.8|10629.8|10623.8|418
1623985200000|2021-06-18 03:00:00|10638.8|10632.8|10629.8|10623.8|10640.8|10634.8|10628.8|10622.8|328
1623985500000|2021-06-18 03:05:00|10630.8|10624.8|10629.8|10623.8|10634.8|10628.8|10619.8|10613.8|806
1623985800000|2021-06-18 03:10:00|10630.8|10624.8|10634.8|10628.8|10637.8|10631.8|10625.8|10619.8|353
1623986100000|2021-06-18 03:15:00|10635.8|10629.8|10621.8|10615.8|10636.8|10630.8|10621.8|10615.8|348
1623986400000|2021-06-18 03:20:00|10620.8|10614.8|10618.8|10612.8|10627.8|10621.8|10617.8|10611.8|322
1623986700000|2021-06-18 03:25:00|10617.8|10611.8|10617.8|10611.8|10618.8|10612.8|10614.8|10608.8|419
1623987000000|2021-06-18 03:30:00|10618.8|10612.8|10625.8|10619.8|10626.8|10620.8|10614.8|10608.8|456
1623987300000|2021-06-18 03:35:00|10626.8|10620.8|10629.8|10623.8|10630.8|10624.8|10624.8|10618.8|189
1623987600000|2021-06-18 03:40:00|10628.8|10622.8|10627.8|10621.8|10630.8|10624.8|10626.8|10620.8|197
1623987900000|2021-06-18 03:45:00|10626.8|10620.8|10628.8|10622.8|10631.8|10625.8|10625.8|10619.8|246
1623988200000|2021-06-18 03:50:00|10629.8|10623.8|10630.8|10624.8|10632.8|10626.8|10628.8|10622.8|254
1623988500000|2021-06-18 03:55:00|10631.8|10625.8|10631.8|10625.8|10632.8|10626.8|10625.8|10619.8|276
1623988800000|2021-06-18 04:00:00|10635.3|10611.9|10632.5|10609.1|10635.3|10611.9|10631|10607.6|1
1623989100000|2021-06-18 04:05:00|10632.6|10609.2|10632.3|10608.9|10632.9|10609.5|10632.3|10608.9|0
1623989400000|2021-06-18 04:10:00|10631|10607.6|10632.3|10608.9|10632.5|10609.1|10630.8|10607.4|0
1623989700000|2021-06-18 04:15:00|10632.1|10608.7|10630.8|10607.4|10632.3|10608.9|10630.3|10606.9|0
1623990000000|2021-06-18 04:20:00|10632|10608.6|10632|10608.6|10632.3|10608.9|10631.4|10608|0
1623990300000|2021-06-18 04:25:00|10632.3|10608.9|10630.8|10607.4|10632.3|10608.9|10630.3|10606.9|0
1623990600000|2021-06-18 04:30:00|10630.5|10607.1|10630.8|10607.4|10632|10608.6|10630.4|10607|0
1623990900000|2021-06-18 04:35:00|10630.5|10607.1|10631|10607.6|10632.3|10608.9|10630.5|10607.1|0
1623991200000|2021-06-18 04:40:00|10632.3|10608.9|10632.9|10609.5|10633.1|10609.7|10632.3|10608.9|0
1623991500000|2021-06-18 04:45:00|10633.1|10609.7|10633.1|10609.7|10633.1|10609.7|10632.9|10609.5|0
1623991800000|2021-06-18 04:50:00|10632.9|10609.5|10633.1|10609.7|10633.3|10609.9|10632.9|10609.5|0
1623992100000|2021-06-18 04:55:00|10632.9|10609.5|10633.1|10609.7|10633.1|10609.7|10632.9|10609.5|0
1623992400000|2021-06-18 05:00:00|10632.5|10609.1|10613.8|10607.8|10632.5|10616.8|10608.8|10602.8|975
1623992700000|2021-06-18 05:05:00|10614.8|10608.8|10615.8|10609.8|10618.8|10612.8|10606.8|10600.8|571
1623993000000|2021-06-18 05:10:00|10616.8|10610.8|10608.8|10602.8|10621.8|10615.8|10608.8|10602.8|460
1623993300000|2021-06-18 05:15:00|10609.8|10603.8|10607.8|10601.8|10615.8|10609.8|10604.8|10598.8|408
1623993600000|2021-06-18 05:20:00|10606.8|10600.8|10613.8|10607.8|10613.8|10607.8|10606.8|10600.8|371
1623993900000|2021-06-18 05:25:00|10614.8|10608.8|10613.8|10607.8|10617.8|10611.8|10609.8|10603.8|353
1623994200000|2021-06-18 05:30:00|10612.8|10606.8|10600.8|10594.8|10616.8|10610.8|10599.8|10593.8|676
1623994500000|2021-06-18 05:35:00|10601.8|10595.8|10592.8|10586.8|10601.8|10595.8|10591.8|10585.8|890
1623994800000|2021-06-18 05:40:00|10591.8|10585.8|10602.8|10596.8|10603.8|10597.8|10591.8|10585.8|610
1623995100000|2021-06-18 05:45:00|10600.8|10594.8|10612.8|10606.8|10614.8|10608.8|10600.8|10594.8|490
1623995400000|2021-06-18 05:50:00|10613.8|10607.8|10620.8|10614.8|10620.8|10614.8|10613.8|10607.8|428
1623995700000|2021-06-18 05:55:00|10621.8|10615.8|10628.8|10622.8|10631.8|10625.8|10621.8|10615.8|657
1623996000000|2021-06-18 06:00:00|10627.8|10621.8|10632.8|10626.8|10632.8|10626.8|10622.8|10616.8|558
1623996300000|2021-06-18 06:05:00|10633.8|10627.8|10631.8|10625.8|10634.8|10628.8|10626.8|10620.8|370
1623996600000|2021-06-18 06:10:00|10630.8|10624.8|10631.8|10625.8|10635.8|10629.8|10629.8|10623.8|429
1623996900000|2021-06-18 06:15:00|10630.8|10624.8|10639.8|10633.8|10640.8|10634.8|10630.8|10624.8|325
1623997200000|2021-06-18 06:20:00|10640.8|10634.8|10629.8|10623.8|10643.8|10637.8|10628.8|10622.8|781
1623997500000|2021-06-18 06:25:00|10628.8|10622.8|10632.8|10626.8|10634.8|10628.8|10626.8|10620.8|397
1623997800000|2021-06-18 06:30:00|10633.8|10627.8|10628.8|10622.8|10633.8|10627.8|10625.8|10619.8|556
1623998100000|2021-06-18 06:35:00|10627.8|10621.8|10628.8|10622.8|10629.8|10623.8|10626.8|10620.8|481
1623998400000|2021-06-18 06:40:00|10627.8|10621.8|10630.8|10624.8|10631.8|10625.8|10623.8|10617.8|498
1623998700000|2021-06-18 06:45:00|10629.8|10623.8|10627.8|10621.8|10631.8|10625.8|10626.8|10620.8|607
1623999000000|2021-06-18 06:50:00|10626.8|10620.8|10635.8|10629.8|10635.8|10629.8|10625.8|10619.8|585
1623999300000|2021-06-18 06:55:00|10636.8|10630.8|10639.8|10633.8|10641.8|10635.8|10631.8|10625.8|479
1623999600000|2021-06-18 07:00:00|10640.8|10634.8|10636.8|10630.8|10640.8|10634.8|10635.8|10629.8|808
1623999900000|2021-06-18 07:05:00|10637.8|10631.8|10632.8|10626.8|10640.8|10634.8|10632.8|10626.8|399
1624000200000|2021-06-18 07:10:00|10631.8|10625.8|10628.8|10622.8|10633.8|10627.8|10627.8|10621.8|452
1624000500000|2021-06-18 07:15:00|10629.8|10623.8|10629.8|10623.8|10630.8|10624.8|10624.8|10618.8|391
1624000800000|2021-06-18 07:20:00|10628.8|10622.8|10629.8|10623.8|10631.8|10625.8|10626.8|10620.8|343
1624001100000|2021-06-18 07:25:00|10630.8|10624.8|10631.8|10625.8|10631.8|10625.8|10627.8|10621.8|324
1624001400000|2021-06-18 07:30:00|10630.8|10624.8|10624.8|10618.8|10630.8|10624.8|10623.8|10617.8|524
1624001700000|2021-06-18 07:35:00|10625.8|10619.8|10624.8|10618.8|10628.8|10622.8|10624.8|10618.8|473
1624002000000|2021-06-18 07:40:00|10625.8|10619.8|10625.8|10619.8|10628.8|10622.8|10622.8|10616.8|632
1624002300000|2021-06-18 07:45:00|10626.8|10620.8|10629.8|10623.8|10630.8|10624.8|10625.8|10619.8|600
1624002600000|2021-06-18 07:50:00|10630.8|10624.8|10633.8|10627.8|10634.8|10628.8|10626.8|10620.8|635
1624002900000|2021-06-18 07:55:00|10632.8|10626.8|10634.8|10628.8|10635.8|10629.8|10629.8|10623.8|1657
1624003200000|2021-06-18 08:00:00|10633.1|10627.1|10639.1|10633.1|10641.1|10635.1|10630.1|10624.1|1411
1624003500000|2021-06-18 08:05:00|10638.1|10632.1|10647.1|10641.1|10650.1|10644.1|10638.1|10632.1|2724
1624003800000|2021-06-18 08:10:00|10648.1|10642.1|10655.1|10649.1|10663.1|10657.1|10648.1|10642.1|2899
1624004100000|2021-06-18 08:15:00|10656.1|10650.1|10661.1|10655.1|10662.1|10656.1|10653.1|10647.1|1440
1624004400000|2021-06-18 08:20:00|10662.1|10656.1|10666.1|10660.1|10666.1|10660.1|10658.1|10652.1|1839
1624004700000|2021-06-18 08:25:00|10667.1|10661.1|10660.1|10654.1|10669.1|10663.1|10658.1|10652.1|1334
1624005000000|2021-06-18 08:30:00|10667.6|10644.2|10670.4|10647|10670.6|10647.2|10665.9|10642.5|0
1624005300000|2021-06-18 08:35:00|10670.5|10647.1|10670.2|10646.8|10670.8|10647.4|10667.4|10644|0
1624005600000|2021-06-18 08:40:00|10670.3|10646.9|10673.1|10649.7|10674.7|10651.3|10668.6|10645.2|0
1624005900000|2021-06-18 08:45:00|10673.3|10649.9|10671.3|10647.9|10674.1|10650.7|10670.9|10647.5|0
1624006200000|2021-06-18 08:50:00|10671.5|10648.1|10668.1|10644.7|10674.4|10651|10666.4|10643|0
1624006500000|2021-06-18 08:55:00|10667.9|10644.5|10668.3|10644.9|10672|10648.6|10666.6|10643.2|0
1624006800000|2021-06-18 09:00:00|10668.2|10644.8|10664.9|10641.5|10669.8|10646.4|10664.8|10641.4|0
1624007100000|2021-06-18 09:05:00|10664.8|10641.4|10669.9|10646.5|10669.9|10646.5|10663.2|10639.8|0
1624007400000|2021-06-18 09:10:00|10669.6|10646.2|10673.1|10649.7|10673.5|10650.1|10669.4|10646|0
1624007700000|2021-06-18 09:15:00|10673.2|10649.8|10659.6|10653.6|10673.2|10659.1|10658.1|10649.7|111
1624008000000|2021-06-18 09:20:00|10660.1|10654.1|10660.1|10654.1|10666.1|10660.1|10659.1|10653.1|147
1624008300000|2021-06-18 09:25:00|10660.6|10654.6|10658.6|10652.6|10665.6|10659.6|10658.6|10652.6|96
1624008600000|2021-06-18 09:30:00|10658.1|10652.1|10658.6|10652.6|10661.6|10655.6|10656.6|10650.6|82
1624008900000|2021-06-18 09:35:00|10658.1|10652.1|10661.1|10655.1|10661.1|10655.1|10657.6|10651.6|47
1624009200000|2021-06-18 09:40:00|10660.6|10654.6|10661.1|10655.1|10663.6|10657.6|10658.6|10652.6|74
1624009500000|2021-06-18 09:45:00|10661.6|10655.6|10657.6|10651.6|10661.6|10655.6|10656.6|10650.6|90
1624009800000|2021-06-18 09:50:00|10657.1|10651.1|10656.6|10650.6|10657.6|10651.6|10650.6|10644.6|127
1624010100000|2021-06-18 09:55:00|10657.1|10651.1|10656.6|10650.6|10658.6|10652.6|10655.1|10649.1|37
1624010400000|2021-06-18 10:00:00|10657.1|10651.1|10650.1|10644.1|10657.1|10651.1|10649.6|10643.6|153
1624010700000|2021-06-18 10:05:00|10650.6|10644.6|10650.6|10644.6|10653.6|10647.6|10648.1|10642.1|194
1624011000000|2021-06-18 10:10:00|10650.1|10644.1|10649.6|10643.6|10651.6|10645.6|10647.6|10641.6|147
1624011300000|2021-06-18 10:15:00|10649.1|10643.1|10651.6|10645.6|10651.6|10645.6|10647.1|10641.1|82
1624011600000|2021-06-18 10:20:00|10652.1|10646.1|10654.6|10648.6|10655.6|10649.6|10648.6|10642.6|70
1624011900000|2021-06-18 10:25:00|10654.1|10648.1|10655.6|10649.6|10655.6|10649.6|10652.1|10646.1|80
1624012200000|2021-06-18 10:30:00|10654.6|10648.6|10653.6|10647.6|10654.6|10648.6|10651.1|10645.1|57
1624012500000|2021-06-18 10:35:00|10654.6|10648.6|10657.1|10651.1|10657.1|10651.1|10652.6|10646.6|31
1624012800000|2021-06-18 10:40:00|10656.6|10650.6|10654.1|10648.1|10657.6|10651.6|10652.6|10646.6|36
1624013100000|2021-06-18 10:45:00|10653.6|10647.6|10653.6|10647.6|10656.6|10650.6|10650.6|10644.6|103
1624013400000|2021-06-18 10:50:00|10653.1|10647.1|10651.1|10645.1|10654.6|10648.6|10650.6|10644.6|70
1624013700000|2021-06-18 10:55:00|10650.6|10644.6|10649.1|10643.1|10651.6|10645.6|10648.6|10642.6|54
1624014000000|2021-06-18 11:00:00|10648.6|10642.6|10644.1|10638.1|10651.6|10645.6|10643.6|10637.6|71
1624014300000|2021-06-18 11:05:00|10644.6|10638.6|10640.1|10634.1|10645.1|10639.1|10638.6|10632.6|82
1624014600000|2021-06-18 11:10:00|10640.6|10634.6|10641.1|10635.1|10642.1|10636.1|10635.6|10629.6|90
1624014900000|2021-06-18 11:15:00|10640.6|10634.6|10637.6|10631.6|10640.6|10634.6|10637.1|10631.1|44
1624015200000|2021-06-18 11:20:00|10638.1|10632.1|10637.6|10631.6|10640.6|10634.6|10635.6|10629.6|51
1624015500000|2021-06-18 11:25:00|10637.1|10631.1|10639.1|10633.1|10640.1|10634.1|10636.1|10630.1|18
1624015800000|2021-06-18 11:30:00|10638.6|10632.6|10637.6|10631.6|10639.6|10633.6|10636.6|10630.6|54
1624016100000|2021-06-18 11:35:00|10638.1|10632.1|10635.1|10629.1|10638.1|10632.1|10632.6|10626.6|50
1624016400000|2021-06-18 11:40:00|10634.6|10628.6|10631.6|10625.6|10636.1|10630.1|10629.1|10623.1|64
1624016700000|2021-06-18 11:45:00|10632.1|10626.1|10634.1|10628.1|10635.6|10629.6|10631.6|10625.6|138
1624017000000|2021-06-18 11:50:00|10633.6|10627.6|10639.1|10633.1|10640.1|10634.1|10633.1|10627.1|49
1624017300000|2021-06-18 11:55:00|10638.6|10632.6|10643.6|10637.6|10644.6|10638.6|10638.6|10632.6|44
1624017600000|2021-06-18 12:00:00|10643.1|10637.1|10628.1|10622.1|10643.6|10637.6|10628.1|10622.1|132
1624017900000|2021-06-18 12:05:00|10628.6|10622.6|10626.6|10620.6|10631.1|10625.1|10626.1|10620.1|121
1624018200000|2021-06-18 12:10:00|10626.1|10620.1|10625.1|10619.1|10629.6|10623.6|10621.1|10615.1|131
1624018500000|2021-06-18 12:15:00|10624.6|10618.6|10618.6|10612.6|10625.1|10619.1|10616.1|10610.1|131
1624018800000|2021-06-18 12:20:00|10618.1|10612.1|10610.1|10604.1|10618.1|10612.1|10602.6|10596.6|401
1624019100000|2021-06-18 12:25:00|10609.6|10603.6|10609.6|10603.6|10611.6|10605.6|10601.6|10595.6|200
1624019400000|2021-06-18 12:30:00|10609.1|10603.1|10617.1|10611.1|10617.6|10611.6|10608.1|10602.1|69
1624019700000|2021-06-18 12:35:00|10616.6|10610.6|10613.1|10607.1|10617.6|10611.6|10612.1|10606.1|87
1624020000000|2021-06-18 12:40:00|10613.6|10607.6|10610.6|10604.6|10613.6|10607.6|10605.1|10599.1|163
1624020300000|2021-06-18 12:45:00|10611.1|10605.1|10617.6|10611.6|10619.6|10613.6|10611.1|10605.1|114
1624020600000|2021-06-18 12:50:00|10617.1|10611.1|10618.1|10612.1|10618.6|10612.6|10610.6|10604.6|55
1624020900000|2021-06-18 12:55:00|10619.1|10613.1|10625.6|10619.6|10626.6|10620.6|10617.6|10611.6|91
1624021200000|2021-06-18 13:00:00|10625.1|10619.1|10622.1|10616.1|10626.6|10620.6|10618.1|10612.1|133
1624021500000|2021-06-18 13:05:00|10621.6|10615.6|10616.6|10610.6|10621.6|10615.6|10612.6|10606.6|113
1624021800000|2021-06-18 13:10:00|10615.6|10609.6|10612.1|10606.1|10619.1|10613.1|10612.1|10606.1|58
1624022100000|2021-06-18 13:15:00|10612.6|10606.6|10615.1|10609.1|10617.1|10611.1|10611.6|10605.6|118
1624022400000|2021-06-18 13:20:00|10615.6|10609.6|10612.1|10606.1|10616.6|10610.6|10608.1|10602.1|235
1624022700000|2021-06-18 13:25:00|10611.6|10605.6|10607.1|10601.1|10615.1|10609.1|10606.6|10600.6|191
1624023000000|2021-06-18 13:30:00|10607.6|10601.6|10603.1|10597.1|10625.6|10619.6|10596.1|10590.1|1056
1624023300000|2021-06-18 13:35:00|10602.6|10596.6|10600.1|10594.1|10606.1|10600.1|10591.6|10585.6|526
1624023600000|2021-06-18 13:40:00|10599.6|10593.6|10613.6|10607.6|10618.6|10612.6|10598.6|10592.6|433
1624023900000|2021-06-18 13:45:00|10613.1|10607.1|10609.1|10603.1|10616.1|10610.1|10606.6|10600.6|365
1624024200000|2021-06-18 13:50:00|10608.6|10602.6|10594.1|10588.1|10609.1|10603.1|10593.1|10587.1|293
1624024500000|2021-06-18 13:55:00|10594.6|10588.6|10596.6|10590.6|10609.1|10603.1|10594.1|10588.1|313
1624024800000|2021-06-18 14:00:00|10596.1|10590.1|10588.6|10582.6|10602.6|10596.6|10585.6|10579.6|308
1624025100000|2021-06-18 14:05:00|10589.1|10583.1|10606.6|10600.6|10608.1|10602.1|10589.1|10583.1|426
1624025400000|2021-06-18 14:10:00|10607.1|10601.1|10603.1|10597.1|10609.6|10603.6|10592.6|10586.6|226
1624025700000|2021-06-18 14:15:00|10602.6|10596.6|10596.1|10590.1|10605.6|10599.6|10595.6|10589.6|140
1624026000000|2021-06-18 14:20:00|10595.6|10589.6|10597.6|10591.6|10603.6|10597.6|10593.1|10587.1|225
1624026300000|2021-06-18 14:25:00|10597.1|10591.1|10598.1|10592.1|10600.1|10594.1|10588.6|10582.6|206
1624026600000|2021-06-18 14:30:00|10597.6|10591.6|10601.1|10595.1|10604.6|10598.6|10586.1|10580.1|192
1624026900000|2021-06-18 14:35:00|10600.6|10594.6|10612.1|10606.1|10612.1|10606.1|10600.6|10594.6|205
1624027200000|2021-06-18 14:40:00|10611.6|10605.6|10607.6|10601.6|10613.6|10607.6|10604.6|10598.6|181
1624027500000|2021-06-18 14:45:00|10608.1|10602.1|10603.6|10597.6|10608.6|10602.6|10600.1|10594.1|119
1624027800000|2021-06-18 14:50:00|10602.6|10596.6|10597.1|10591.1|10606.1|10600.1|10595.6|10589.6|65
1624028100000|2021-06-18 14:55:00|10597.6|10591.6|10597.1|10591.1|10601.6|10595.6|10595.1|10589.1|178
1624028400000|2021-06-18 15:00:00|10596.1|10590.1|10595.1|10589.1|10601.1|10595.1|10594.1|10588.1|134
1624028700000|2021-06-18 15:05:00|10594.1|10588.1|10594.1|10588.1|10599.1|10593.1|10593.1|10587.1|97
1624029000000|2021-06-18 15:10:00|10592.1|10586.1|10592.1|10586.1|10597.1|10591.1|10589.1|10583.1|134
1624029300000|2021-06-18 15:15:00|10590.1|10584.1|10605.1|10599.1|10606.1|10600.1|10590.1|10584.1|223
1624029600000|2021-06-18 15:20:00|10603.1|10597.1|10602.1|10596.1|10604.1|10598.1|10597.1|10591.1|125
1624029900000|2021-06-18 15:25:00|10603.1|10597.1|10594.1|10588.1|10603.1|10597.1|10593.1|10587.1|184
1624030200000|2021-06-18 15:30:00|10593.1|10587.1|10603.1|10597.1|10605.1|10599.1|10591.1|10585.1|129
1624030500000|2021-06-18 15:35:00|10602.1|10596.1|10609.1|10603.1|10610.1|10604.1|10601.1|10595.1|205
1624030800000|2021-06-18 15:40:00|10608.1|10602.1|10603.1|10597.1|10609.1|10603.1|10602.1|10596.1|155
1624031100000|2021-06-18 15:45:00|10605.1|10599.1|10602.1|10596.1|10605.1|10599.1|10601.1|10595.1|37
1624031400000|2021-06-18 15:50:00|10603.1|10597.1|10602.1|10596.1|10605.1|10599.1|10600.1|10594.1|65
1624031700000|2021-06-18 15:55:00|10603.1|10597.1|10608.1|10602.1|10608.1|10602.1|10603.1|10597.1|80
1624032000000|2021-06-18 16:00:00|10607.1|10601.1|10606.1|10600.1|10608.1|10602.1|10603.1|10597.1|198
1624032300000|2021-06-18 16:05:00|10607.1|10601.1|10611.1|10605.1|10611.1|10605.1|10604.1|10598.1|179
1624032600000|2021-06-18 16:10:00|10612.1|10606.1|10611.1|10605.1|10614.1|10608.1|10609.1|10603.1|102
1624032900000|2021-06-18 16:15:00|10610.1|10604.1|10611.1|10605.1|10613.1|10607.1|10609.1|10603.1|159
1624033200000|2021-06-18 16:20:00|10610.1|10604.1|10607.1|10601.1|10614.1|10608.1|10607.1|10601.1|171
1624033500000|2021-06-18 16:25:00|10606.1|10600.1|10608.1|10602.1|10608.1|10602.1|10605.1|10599.1|63
1624033800000|2021-06-18 16:30:00|10609.1|10603.1|10605.1|10599.1|10609.1|10603.1|10604.1|10598.1|90
1624034100000|2021-06-18 16:35:00|10604.1|10598.1|10603.1|10597.1|10607.1|10601.1|10603.1|10597.1|55
1624034400000|2021-06-18 16:40:00|10602.1|10596.1|10602.1|10596.1|10603.1|10597.1|10601.1|10595.1|40
1624034700000|2021-06-18 16:45:00|10601.1|10595.1|10600.1|10594.1|10602.1|10596.1|10598.1|10592.1|110
1624035000000|2021-06-18 16:50:00|10599.1|10593.1|10604.1|10598.1|10605.1|10599.1|10599.1|10593.1|63
1624035300000|2021-06-18 16:55:00|10603.1|10597.1|10601.1|10595.1|10605.1|10599.1|10600.1|10594.1|59
1624035600000|2021-06-18 17:00:00|10602.1|10596.1|10604.1|10598.1|10604.1|10598.1|10599.1|10593.1|51
1624035900000|2021-06-18 17:05:00|10603.1|10597.1|10606.1|10600.1|10607.1|10601.1|10603.1|10597.1|67
1624036200000|2021-06-18 17:10:00|10605.1|10599.1|10607.1|10601.1|10610.1|10604.1|10605.1|10599.1|81
1624036500000|2021-06-18 17:15:00|10608.1|10602.1|10609.1|10603.1|10610.1|10604.1|10606.1|10600.1|97
1624036800000|2021-06-18 17:20:00|10608.1|10602.1|10604.1|10598.1|10608.1|10602.1|10604.1|10598.1|19
1624037100000|2021-06-18 17:25:00|10605.1|10599.1|10600.1|10594.1|10605.1|10599.1|10600.1|10594.1|29
1624037400000|2021-06-18 17:30:00|10599.1|10593.1|10605.1|10599.1|10605.1|10599.1|10599.1|10593.1|20
1624037700000|2021-06-18 17:35:00|10606.1|10600.1|10606.1|10600.1|10610.1|10604.1|10605.1|10599.1|69
1624038000000|2021-06-18 17:40:00|10605.1|10599.1|10603.1|10597.1|10607.1|10601.1|10603.1|10597.1|135
1624038300000|2021-06-18 17:45:00|10602.1|10596.1|10599.1|10593.1|10603.1|10597.1|10599.1|10593.1|68
1624038600000|2021-06-18 17:50:00|10598.1|10592.1|10607.1|10601.1|10607.1|10601.1|10598.1|10592.1|90
1624038900000|2021-06-18 17:55:00|10606.1|10600.1|10607.1|10601.1|10609.1|10603.1|10605.1|10599.1|94
1624039200000|2021-06-18 18:00:00|10608.1|10602.1|10606.1|10600.1|10612.1|10606.1|10604.1|10598.1|132
1624039500000|2021-06-18 18:05:00|10607.1|10601.1|10610.1|10604.1|10610.1|10604.1|10607.1|10601.1|56
1624039800000|2021-06-18 18:10:00|10609.1|10603.1|10609.1|10603.1|10611.1|10605.1|10608.1|10602.1|24
1624040100000|2021-06-18 18:15:00|10610.1|10604.1|10607.1|10601.1|10610.1|10604.1|10607.1|10601.1|32
1624040400000|2021-06-18 18:20:00|10608.1|10602.1|10607.1|10601.1|10611.1|10605.1|10605.1|10599.1|66
1624040700000|2021-06-18 18:25:00|10604.1|10598.1|10602.1|10596.1|10605.1|10599.1|10602.1|10596.1|28
1624041000000|2021-06-18 18:30:00|10603.1|10597.1|10601.1|10595.1|10605.1|10599.1|10601.1|10595.1|56
1624041300000|2021-06-18 18:35:00|10600.1|10594.1|10598.1|10592.1|10600.1|10594.1|10596.1|10590.1|53
1624041600000|2021-06-18 18:40:00|10599.1|10593.1|10594.1|10588.1|10601.1|10595.1|10593.1|10587.1|84
1624041900000|2021-06-18 18:45:00|10593.1|10587.1|10594.1|10588.1|10596.1|10590.1|10593.1|10587.1|61
1624042200000|2021-06-18 18:50:00|10595.1|10589.1|10593.1|10587.1|10595.1|10589.1|10592.1|10586.1|39
1624042500000|2021-06-18 18:55:00|10590.1|10584.1|10594.2|10570.8|10594.2|10585.1|10585.1|10570.8|86
1624042800000|2021-06-18 19:00:00|10594.1|10570.7|10593.6|10570.2|10598.8|10575.4|10591.8|10568.4|0
1624043100000|2021-06-18 19:05:00|10593.5|10570.1|10587.4|10564|10593.6|10570.2|10585.7|10562.3|0
1624043400000|2021-06-18 19:10:00|10587.3|10563.9|10595|10571.6|10596.4|10573|10586.9|10563.5|0
1624043700000|2021-06-18 19:15:00|10594.9|10571.5|10597.3|10573.9|10597.4|10574|10591.2|10567.8|0
1624044000000|2021-06-18 19:20:00|10598.7|10575.3|10605|10581.6|10605.1|10581.7|10598.6|10575.2|0
1624044300000|2021-06-18 19:25:00|10604.9|10581.5|10599.2|10575.8|10605|10581.6|10599.1|10575.7|0
1624044600000|2021-06-18 19:30:00|10599.3|10575.9|10597.3|10573.9|10601|10577.6|10596.1|10572.7|0
1624044900000|2021-06-18 19:35:00|10597.2|10573.8|10599.2|10575.8|10600.2|10576.8|10595|10571.6|0
1624045200000|2021-06-18 19:40:00|10599.1|10575.7|10605.2|10581.8|10605.5|10582.1|10597.4|10574|0
1624045500000|2021-06-18 19:45:00|10605|10581.6|10595.4|10572|10605.2|10581.8|10595.3|10571.9|0
1624045800000|2021-06-18 19:50:00|10594.6|10571.2|10596.8|10573.4|10599.7|10576.3|10594.3|10570.9|0
1624046100000|2021-06-18 19:55:00|10596.7|10573.3|10578|10554.6|10596.7|10573.3|10578|10554.6|0
1624046400000|2021-06-18 20:00:00|10578.5|10555.1|10575.8|10552.4|10580.2|10556.8|10567.4|10544|0
1624046700000|2021-06-18 20:05:00|10576.3|10552.9|10571|10547.6|10578.5|10555.1|10570.1|10546.7|0
1624047000000|2021-06-18 20:10:00|10571.9|10548.5|10574.1|10550.7|10575.8|10552.4|10571.4|10548|0
1624047300000|2021-06-18 20:15:00|10574|10550.6|10574.5|10551.1|10574.5|10551.1|10572.4|10549|0
1624047600000|2021-06-18 20:20:00|10574.4|10551|10573.9|10550.5|10574.6|10551.2|10573.1|10549.7|0
1624047900000|2021-06-18 20:25:00|10573.8|10550.4|10572.9|10549.5|10574.2|10550.8|10572.5|10549.1|0
1624048200000|2021-06-18 20:30:00|10574.3|10550.9|10568.1|10544.7|10575.6|10552.2|10568.1|10544.7|0
1624048500000|2021-06-18 20:35:00|10568.5|10545.1|10564.5|10541.1|10568.5|10545.1|10564.1|10540.7|0
1624048800000|2021-06-18 20:40:00|10564.1|10540.7|10560.1|10536.7|10564.5|10541.1|10559.6|10536.2|0
1624049100000|2021-06-18 20:45:00|10560.5|10537.1|10560.5|10537.1|10561.9|10538.5|10560.1|10536.7|0
1624049400000|2021-06-18 20:50:00|10561|10537.6|10558.3|10534.9|10561|10537.6|10557.9|10534.5|0
1624049700000|2021-06-18 20:55:00|10558.8|10535.4|10556.9|10533.5|10558.8|10535.4|10555.6|10532.2|0
1624226400000|2021-06-20 22:00:00|10567.6|10544.2|10560.7|10537.3|10567.8|10544.4|10559.4|10536|0
1624226700000|2021-06-20 22:05:00|10560.5|10537.1|10564.5|10541.1|10565.6|10542.2|10559.4|10536|0
1624227000000|2021-06-20 22:10:00|10564.7|10541.3|10562|10538.6|10564.7|10541.3|10561.1|10537.7|0
1624227300000|2021-06-20 22:15:00|10562.2|10538.8|10561.1|10537.7|10562.9|10539.5|10559.4|10536|0
1624227600000|2021-06-20 22:20:00|10560.9|10537.5|10562|10538.6|10563.4|10540|10560.9|10537.5|0
1624227900000|2021-06-20 22:25:00|10562.5|10539.1|10562.9|10539.5|10563.4|10540|10562.5|10539.1|0
1624228200000|2021-06-20 22:30:00|10563.4|10540|10569.6|10546.2|10569.6|10546.2|10563.4|10540|0
1624228500000|2021-06-20 22:35:00|10570|10546.6|10572.7|10549.3|10573.6|10550.2|10570|10546.6|0
1624228800000|2021-06-20 22:40:00|10573.1|10549.7|10570|10546.6|10573.6|10550.2|10568.7|10545.3|0
1624229100000|2021-06-20 22:45:00|10570.2|10546.8|10570.7|10547.3|10572.2|10548.8|10570.2|10546.8|0
1624229400000|2021-06-20 22:50:00|10570.9|10547.5|10574.5|10551.1|10574.9|10551.5|10569.1|10545.7|0
1624229700000|2021-06-20 22:55:00|10574.7|10551.3|10574.5|10551.1|10575.8|10552.4|10573.6|10550.2|0
1624230000000|2021-06-20 23:00:00|10574.9|10551.5|10571.8|10548.4|10575.4|10552|10571.4|10548|0
1624230300000|2021-06-20 23:05:00|10572|10548.6|10569.1|10545.7|10572.7|10549.3|10567.4|10544|0
1624230600000|2021-06-20 23:10:00|10569.4|10546|10572.2|10548.8|10573.6|10550.2|10569.1|10545.7|0
1624230900000|2021-06-20 23:15:00|10571.8|10548.4|10573.1|10549.7|10574|10550.6|10571.8|10548.4|0
1624231200000|2021-06-20 23:20:00|10573.4|10550|10573.1|10549.7|10573.6|10550.2|10571.8|10548.4|0
1624231500000|2021-06-20 23:25:00|10572.9|10549.5|10574.9|10551.5|10575.4|10552|10572.7|10549.3|0
1624231800000|2021-06-20 23:30:00|10574|10550.6|10573.1|10549.7|10574.5|10551.1|10571.8|10548.4|0
1624232100000|2021-06-20 23:35:00|10573.6|10550.2|10569.1|10545.7|10574|10550.6|10567.8|10544.4|0
1624232400000|2021-06-20 23:40:00|10568.7|10545.3|10573.1|10549.7|10573.1|10549.7|10567.4|10544|0
1624232700000|2021-06-20 23:45:00|10573.6|10550.2|10569.4|10546|10573.6|10550.2|10567.8|10544.4|0
1624233000000|2021-06-20 23:50:00|10569.6|10546.2|10571.8|10548.4|10573.1|10549.7|10568.7|10545.3|0
1624233300000|2021-06-20 23:55:00|10572.2|10548.8|10571.4|10548|10573.1|10549.7|10570.5|10547.1|0
1624233600000|2021-06-21 00:00:00|10570.9|10547.5|10568.7|10545.3|10572.7|10549.3|10567.8|10544.4|0
1624233900000|2021-06-21 00:05:00|10568.9|10545.5|10568.5|10545.1|10570|10546.6|10567.4|10544|0
1624234200000|2021-06-21 00:10:00|10568.3|10544.9|10570.9|10547.5|10571.4|10548|10566.5|10543.1|0
1624234500000|2021-06-21 00:15:00|10570.5|10547.1|10578.6|10555.2|10579.1|10555.7|10570.5|10547.1|0
1624234800000|2021-06-21 00:20:00|10578.7|10555.3|10569.6|10546.2|10579.6|10556.2|10568.4|10545|0
1624235100000|2021-06-21 00:25:00|10569.3|10545.9|10562.9|10539.5|10569.8|10546.4|10562.2|10538.8|0
1624235400000|2021-06-21 00:30:00|10563|10539.6|10559.1|10535.7|10563.7|10540.3|10556.7|10533.3|0
1624235700000|2021-06-21 00:35:00|10559|10535.6|10561.3|10537.9|10563|10539.6|10557.8|10534.4|0
1624236000000|2021-06-21 00:40:00|10561.6|10538.2|10558|10534.6|10562.2|10538.8|10557.2|10533.8|0
1624236300000|2021-06-21 00:45:00|10557.9|10534.5|10558.9|10535.5|10558.9|10535.5|10556.7|10533.3|0
1624236600000|2021-06-21 00:50:00|10559|10535.6|10561|10537.6|10562.8|10539.4|10558.9|10535.5|0
1624236900000|2021-06-21 00:55:00|10561.3|10537.9|10565.9|10542.5|10565.9|10542.5|10561.3|10537.9|0
1624237200000|2021-06-21 01:00:00|10566.1|10542.7|10574.9|10551.5|10578.3|10554.9|10565.7|10542.3|0
1624237500000|2021-06-21 01:05:00|10575|10551.6|10571.3|10547.9|10575.1|10551.7|10570.8|10547.4|0
1624237800000|2021-06-21 01:10:00|10571.2|10547.8|10585.2|10561.8|10588.5|10565.1|10571.2|10547.8|0
1624238100000|2021-06-21 01:15:00|10585.5|10562.1|10549.1|10543.1|10585.5|10562.1|10511.1|10505.1|1594
1624238400000|2021-06-21 01:20:00|10548.1|10542.1|10556.1|10550.1|10562.1|10556.1|10544.1|10538.1|974
1624238700000|2021-06-21 01:25:00|10558.1|10552.1|10562.1|10556.1|10566.1|10560.1|10550.1|10544.1|708
1624239000000|2021-06-21 01:30:00|10563.1|10557.1|10526.1|10520.1|10565.1|10559.1|10516.1|10510.1|2774
1624239300000|2021-06-21 01:35:00|10525.1|10519.1|10552.1|10546.1|10558.1|10552.1|10520.1|10514.1|2152
1624239600000|2021-06-21 01:40:00|10554.1|10548.1|10532.1|10526.1|10555.1|10549.1|10531.1|10525.1|1651
1624239900000|2021-06-21 01:45:00|10531.1|10525.1|10559.1|10553.1|10564.1|10558.1|10521.1|10515.1|1374
1624240200000|2021-06-21 01:50:00|10558.1|10552.1|10545.1|10539.1|10558.1|10552.1|10531.1|10525.1|1112
1624240500000|2021-06-21 01:55:00|10543.1|10537.1|10533.2|10527.2|10550.2|10544.2|10533.2|10527.2|820
1624240800000|2021-06-21 02:00:00|10531.2|10525.2|10542.2|10536.2|10543.2|10537.2|10521.2|10515.2|834
1624241100000|2021-06-21 02:05:00|10541.2|10535.2|10572.2|10566.2|10573.2|10567.2|10537.2|10531.2|1408
1624241400000|2021-06-21 02:10:00|10573.2|10567.2|10572.2|10566.2|10575.2|10569.2|10566.2|10560.2|745
1624241700000|2021-06-21 02:15:00|10574.2|10568.2|10579.2|10573.2|10590.2|10584.2|10574.2|10568.2|966
1624242000000|2021-06-21 02:20:00|10581.2|10575.2|10606.2|10600.2|10607.2|10601.2|10581.2|10575.2|1046
1624242300000|2021-06-21 02:25:00|10607.2|10601.2|10599.2|10593.2|10608.2|10602.2|10588.2|10582.2|1208
1624242600000|2021-06-21 02:30:00|10601.2|10595.2|10589.2|10583.2|10605.2|10599.2|10585.2|10579.2|643
1624242900000|2021-06-21 02:35:00|10590.2|10584.2|10576.2|10570.2|10592.2|10586.2|10575.2|10569.2|543
1624243200000|2021-06-21 02:40:00|10577.2|10571.2|10588.2|10582.2|10588.2|10582.2|10571.2|10565.2|457
1624243500000|2021-06-21 02:45:00|10587.2|10581.2|10581.2|10575.2|10591.2|10585.2|10572.2|10566.2|501
1624243800000|2021-06-21 02:50:00|10582.2|10576.2|10572.2|10566.2|10583.2|10577.2|10567.2|10561.2|459
1624244100000|2021-06-21 02:55:00|10571.2|10565.2|10591.2|10585.2|10591.2|10585.2|10569.2|10563.2|493
1624244400000|2021-06-21 03:00:00|10592.2|10586.2|10579.2|10573.2|10594.2|10588.2|10574.2|10568.2|538
1624244700000|2021-06-21 03:05:00|10578.2|10572.2|10551.2|10545.2|10578.2|10572.2|10551.2|10545.2|984
1624245000000|2021-06-21 03:10:00|10549.2|10543.2|10543.2|10537.2|10551.2|10545.2|10532.2|10526.2|1408
1624245300000|2021-06-21 03:15:00|10542.2|10536.2|10528.2|10522.2|10546.2|10540.2|10527.2|10521.2|642
1624245600000|2021-06-21 03:20:00|10527.2|10521.2|10540.2|10534.2|10544.2|10538.2|10526.2|10520.2|709
1624245900000|2021-06-21 03:25:00|10541.2|10535.2|10543.2|10537.2|10544.2|10538.2|10531.2|10525.2|537
1624246200000|2021-06-21 03:30:00|10542.2|10536.2|10538.2|10532.2|10544.2|10538.2|10535.2|10529.2|455
1624246500000|2021-06-21 03:35:00|10539.2|10533.2|10534.2|10528.2|10539.2|10533.2|10530.2|10524.2|507
1624246800000|2021-06-21 03:40:00|10533.2|10527.2|10536.2|10530.2|10539.2|10533.2|10533.2|10527.2|417
1624247100000|2021-06-21 03:45:00|10535.2|10529.2|10537.2|10531.2|10540.2|10534.2|10534.2|10528.2|618
1624247400000|2021-06-21 03:50:00|10536.2|10530.2|10547.2|10541.2|10548.2|10542.2|10536.2|10530.2|635
1624247700000|2021-06-21 03:55:00|10546.2|10540.2|10548.2|10542.2|10549.2|10543.2|10542.2|10536.2|315
1624248000000|2021-06-21 04:00:00|10553.3|10529.9|10553.1|10529.7|10553.5|10530.1|10550|10526.6|0
1624248300000|2021-06-21 04:05:00|10553|10529.6|10561.2|10537.8|10561.6|10538.2|10552.6|10529.2|0
1624248600000|2021-06-21 04:10:00|10561.3|10537.9|10558.7|10535.3|10562.5|10539.1|10558.5|10535.1|0
1624248900000|2021-06-21 04:15:00|10558.8|10535.4|10553.9|10530.5|10558.8|10535.4|10551.3|10527.9|0
1624249200000|2021-06-21 04:20:00|10553.8|10530.4|10553.9|10530.5|10555.1|10531.7|10552.5|10529.1|0
1624249500000|2021-06-21 04:25:00|10553.7|10530.3|10553.7|10530.3|10553.7|10530.3|10550|10526.6|0
1624249800000|2021-06-21 04:30:00|10553.5|10530.1|10558.3|10534.9|10560.2|10536.8|10553.3|10529.9|0
1624250100000|2021-06-21 04:35:00|10558.1|10534.7|10555.7|10532.3|10558.3|10534.9|10555|10531.6|0
1624250400000|2021-06-21 04:40:00|10555.8|10532.4|10559.6|10536.2|10562.5|10539.1|10555.7|10532.3|0
1624250700000|2021-06-21 04:45:00|10559.4|10536|10557.7|10534.3|10561.2|10537.8|10556.7|10533.3|0
1624251000000|2021-06-21 04:50:00|10557.9|10534.5|10554.9|10531.5|10559.4|10536|10554.4|10531|0
1624251300000|2021-06-21 04:55:00|10554.8|10531.4|10557.9|10534.5|10558.1|10534.7|10554.6|10531.2|0
1624251600000|2021-06-21 05:00:00|10558.4|10535|10546.2|10540.2|10558.4|10550.2|10540.2|10534.2|1061
1624251900000|2021-06-21 05:05:00|10545.2|10539.2|10535.2|10529.2|10550.2|10544.2|10535.2|10529.2|606
1624252200000|2021-06-21 05:10:00|10536.2|10530.2|10535.2|10529.2|10541.2|10535.2|10534.2|10528.2|281
1624252500000|2021-06-21 05:15:00|10534.2|10528.2|10518.2|10512.2|10536.2|10530.2|10515.2|10509.2|1333
1624252800000|2021-06-21 05:20:00|10517.2|10511.2|10518.2|10512.2|10523.2|10517.2|10511.2|10505.2|865
1624253100000|2021-06-21 05:25:00|10519.2|10513.2|10515.2|10509.2|10524.2|10518.2|10512.2|10506.2|1018
1624253400000|2021-06-21 05:30:00|10514.2|10508.2|10502.2|10496.2|10516.2|10510.2|10500.2|10494.2|1470
1624253700000|2021-06-21 05:35:00|10501.2|10495.2|10504.2|10498.2|10510.2|10504.2|10499.2|10493.2|697
1624254000000|2021-06-21 05:40:00|10503.2|10497.2|10513.2|10507.2|10514.2|10508.2|10497.2|10491.2|865
1624254300000|2021-06-21 05:45:00|10514.2|10508.2|10513.2|10507.2|10518.2|10512.2|10508.2|10502.2|631
1624254600000|2021-06-21 05:50:00|10514.2|10508.2|10509.2|10503.2|10515.2|10509.2|10508.2|10502.2|550
1624254900000|2021-06-21 05:55:00|10507.2|10501.2|10516.2|10510.2|10519.2|10513.2|10507.2|10501.2|505
1624255200000|2021-06-21 06:00:00|10517.2|10511.2|10514.2|10508.2|10527.2|10521.2|10514.2|10508.2|623
1624255500000|2021-06-21 06:05:00|10515.2|10509.2|10524.2|10518.2|10525.2|10519.2|10513.2|10507.2|368
1624255800000|2021-06-21 06:10:00|10525.2|10519.2|10531.2|10525.2|10535.2|10529.2|10525.2|10519.2|725
1624256100000|2021-06-21 06:15:00|10532.2|10526.2|10536.2|10530.2|10538.2|10532.2|10529.2|10523.2|506
1624256400000|2021-06-21 06:20:00|10538.2|10532.2|10547.2|10541.2|10548.2|10542.2|10537.2|10531.2|553
1624256700000|2021-06-21 06:25:00|10548.2|10542.2|10542.2|10536.2|10554.2|10548.2|10542.2|10536.2|836
1624257000000|2021-06-21 06:30:00|10543.2|10537.2|10551.2|10545.2|10551.2|10545.2|10539.2|10533.2|638
1624257300000|2021-06-21 06:35:00|10550.2|10544.2|10546.2|10540.2|10551.2|10545.2|10544.2|10538.2|590
1624257600000|2021-06-21 06:40:00|10545.2|10539.2|10542.2|10536.2|10547.2|10541.2|10540.2|10534.2|438
1624257900000|2021-06-21 06:45:00|10541.2|10535.2|10543.2|10537.2|10546.2|10540.2|10541.2|10535.2|573
1624258200000|2021-06-21 06:50:00|10544.2|10538.2|10544.2|10538.2|10546.2|10540.2|10540.2|10534.2|446
1624258500000|2021-06-21 06:55:00|10543.2|10537.2|10540.2|10534.2|10550.2|10544.2|10539.2|10533.2|407
1624258800000|2021-06-21 07:00:00|10539.2|10533.2|10537.2|10531.2|10544.2|10538.2|10536.2|10530.2|830
1624259100000|2021-06-21 07:05:00|10538.2|10532.2|10535.2|10529.2|10539.2|10533.2|10535.2|10529.2|501
1624259400000|2021-06-21 07:10:00|10536.2|10530.2|10533.2|10527.2|10538.2|10532.2|10531.2|10525.2|379
1624259700000|2021-06-21 07:15:00|10532.2|10526.2|10536.2|10530.2|10538.2|10532.2|10529.2|10523.2|526
1624260000000|2021-06-21 07:20:00|10537.2|10531.2|10537.2|10531.2|10540.2|10534.2|10532.2|10526.2|463
1624260300000|2021-06-21 07:25:00|10536.2|10530.2|10534.2|10528.2|10537.2|10531.2|10531.2|10525.2|453
1624260600000|2021-06-21 07:30:00|10535.2|10529.2|10544.2|10538.2|10546.2|10540.2|10533.2|10527.2|771
1624260900000|2021-06-21 07:35:00|10545.2|10539.2|10544.2|10538.2|10547.2|10541.2|10542.2|10536.2|1015
1624261200000|2021-06-21 07:40:00|10545.2|10539.2|10569.2|10563.2|10569.2|10563.2|10543.2|10537.2|1354
1624261500000|2021-06-21 07:45:00|10567.2|10561.2|10568.2|10562.2|10569.2|10563.2|10563.2|10557.2|1166
1624261800000|2021-06-21 07:50:00|10569.2|10563.2|10569.2|10563.2|10572.2|10566.2|10562.2|10556.2|1166
1624262100000|2021-06-21 07:55:00|10568.2|10562.2|10557.2|10551.2|10569.2|10563.2|10554.2|10548.2|2071
1624262400000|2021-06-21 08:00:00|10556.2|10550.2|10548.2|10542.2|10559.2|10553.2|10548.2|10542.2|1416
1624262700000|2021-06-21 08:05:00|10549.2|10543.2|10550.2|10544.2|10555.2|10549.2|10547.2|10541.2|1719
1624263000000|2021-06-21 08:10:00|10551.2|10545.2|10555.2|10549.2|10558.2|10552.2|10549.2|10543.2|2330
1624263300000|2021-06-21 08:15:00|10554.2|10548.2|10553.2|10547.2|10555.2|10549.2|10551.2|10545.2|833
1624263600000|2021-06-21 08:20:00|10554.2|10548.2|10566.2|10560.2|10567.2|10561.2|10553.2|10547.2|641
1624263900000|2021-06-21 08:25:00|10565.2|10559.2|10570.2|10564.2|10576.2|10570.2|10565.2|10559.2|1010
1624264200000|2021-06-21 08:30:00|10578|10554.6|10582.4|10559|10587.2|10563.8|10577.7|10554.3|0
1624264500000|2021-06-21 08:35:00|10582.6|10559.2|10588|10564.6|10589.1|10565.7|10578|10554.6|0
1624264800000|2021-06-21 08:40:00|10587.9|10564.5|10585.4|10562|10592.8|10569.4|10585.2|10561.8|0
1624265100000|2021-06-21 08:45:00|10585.1|10561.7|10593.9|10570.5|10594.2|10570.8|10583|10559.6|0
1624265400000|2021-06-21 08:50:00|10594.6|10571.2|10592.8|10569.4|10596.1|10572.7|10589.5|10566.1|0
1624265700000|2021-06-21 08:55:00|10593|10569.6|10596.9|10573.5|10598.6|10575.2|10590.6|10567.2|0
1624266000000|2021-06-21 09:00:00|10596.1|10572.7|10601.8|10578.4|10602.6|10579.2|10591.9|10568.5|0
1624266300000|2021-06-21 09:05:00|10601.7|10578.3|10598.7|10575.3|10603.9|10580.5|10596.7|10573.3|0
1624266600000|2021-06-21 09:10:00|10598.8|10575.4|10609.6|10586.2|10611.7|10588.3|10598.8|10575.4|0
1624266900000|2021-06-21 09:15:00|10599.7|10593.7|10579.7|10573.7|10599.7|10593.7|10578.7|10572.7|635
1624267200000|2021-06-21 09:20:00|10580.2|10574.2|10583.7|10577.7|10586.2|10580.2|10578.7|10572.7|244
1624267500000|2021-06-21 09:25:00|10584.2|10578.2|10583.7|10577.7|10586.7|10580.7|10581.7|10575.7|183
1624267800000|2021-06-21 09:30:00|10583.2|10577.2|10580.7|10574.7|10586.2|10580.2|10579.7|10573.7|274
1624268100000|2021-06-21 09:35:00|10581.2|10575.2|10578.7|10572.7|10582.7|10576.7|10578.2|10572.2|160
1624268400000|2021-06-21 09:40:00|10579.2|10573.2|10581.7|10575.7|10582.2|10576.2|10578.7|10572.7|95
1624268700000|2021-06-21 09:45:00|10581.2|10575.2|10577.7|10571.7|10582.7|10576.7|10577.7|10571.7|87
1624269000000|2021-06-21 09:50:00|10578.2|10572.2|10578.7|10572.7|10582.2|10576.2|10577.7|10571.7|57
1624269300000|2021-06-21 09:55:00|10578.2|10572.2|10576.7|10570.7|10579.2|10573.2|10573.7|10567.7|155
1624269600000|2021-06-21 10:00:00|10577.2|10571.2|10576.2|10570.2|10579.7|10573.7|10574.7|10568.7|87
1624269900000|2021-06-21 10:05:00|10576.7|10570.7|10577.2|10571.2|10579.7|10573.7|10574.2|10568.2|47
1624270200000|2021-06-21 10:10:00|10577.7|10571.7|10577.2|10571.2|10578.7|10572.7|10576.7|10570.7|81
1624270500000|2021-06-21 10:15:00|10577.7|10571.7|10572.7|10566.7|10579.2|10573.2|10572.7|10566.7|68
1624270800000|2021-06-21 10:20:00|10573.2|10567.2|10575.2|10569.2|10576.7|10570.7|10572.7|10566.7|60
1624271100000|2021-06-21 10:25:00|10574.7|10568.7|10570.7|10564.7|10577.2|10571.2|10570.7|10564.7|47
1624271400000|2021-06-21 10:30:00|10570.2|10564.2|10570.2|10564.2|10573.7|10567.7|10568.2|10562.2|26
1624271700000|2021-06-21 10:35:00|10570.7|10564.7|10572.2|10566.2|10572.7|10566.7|10569.7|10563.7|117
1624272000000|2021-06-21 10:40:00|10571.7|10565.7|10575.2|10569.2|10576.7|10570.7|10570.7|10564.7|100
1624272300000|2021-06-21 10:45:00|10574.7|10568.7|10573.7|10567.7|10575.7|10569.7|10572.2|10566.2|22
1624272600000|2021-06-21 10:50:00|10573.2|10567.2|10574.2|10568.2|10575.2|10569.2|10572.7|10566.7|67
1624272900000|2021-06-21 10:55:00|10573.7|10567.7|10572.7|10566.7|10575.2|10569.2|10571.7|10565.7|47
1624273200000|2021-06-21 11:00:00|10572.2|10566.2|10576.2|10570.2|10576.7|10570.7|10570.7|10564.7|58
1624273500000|2021-06-21 11:05:00|10575.7|10569.7|10573.2|10567.2|10577.7|10571.7|10573.2|10567.2|18
1624273800000|2021-06-21 11:10:00|10572.7|10566.7|10568.7|10562.7|10572.7|10566.7|10567.7|10561.7|80
1624274100000|2021-06-21 11:15:00|10569.2|10563.2|10565.2|10559.2|10569.2|10563.2|10562.7|10556.7|62
1624274400000|2021-06-21 11:20:00|10564.7|10558.7|10565.7|10559.7|10566.7|10560.7|10561.2|10555.2|121
1624274700000|2021-06-21 11:25:00|10565.2|10559.2|10566.2|10560.2|10567.7|10561.7|10563.7|10557.7|43
1624275000000|2021-06-21 11:30:00|10566.7|10560.7|10563.7|10557.7|10567.2|10561.2|10563.7|10557.7|22
1624275300000|2021-06-21 11:35:00|10564.2|10558.2|10569.2|10563.2|10569.7|10563.7|10563.7|10557.7|27
1624275600000|2021-06-21 11:40:00|10569.7|10563.7|10562.7|10556.7|10569.7|10563.7|10562.7|10556.7|50
1624275900000|2021-06-21 11:45:00|10562.2|10556.2|10562.2|10556.2|10564.7|10558.7|10561.7|10555.7|12
1624276200000|2021-06-21 11:50:00|10561.7|10555.7|10564.7|10558.7|10566.7|10560.7|10560.7|10554.7|31
1624276500000|2021-06-21 11:55:00|10565.2|10559.2|10564.7|10558.7|10568.7|10562.7|10564.7|10558.7|26
1624276800000|2021-06-21 12:00:00|10565.7|10559.7|10563.2|10557.2|10566.7|10560.7|10561.7|10555.7|37
1624277100000|2021-06-21 12:05:00|10563.7|10557.7|10564.7|10558.7|10566.2|10560.2|10560.7|10554.7|11
1624277400000|2021-06-21 12:10:00|10564.2|10558.2|10564.2|10558.2|10565.7|10559.7|10561.7|10555.7|11
1624277700000|2021-06-21 12:15:00|10563.7|10557.7|10563.7|10557.7|10566.7|10560.7|10561.2|10555.2|77
1624278000000|2021-06-21 12:20:00|10562.7|10556.7|10555.2|10549.2|10563.7|10557.7|10554.7|10548.7|153
1624278300000|2021-06-21 12:25:00|10554.7|10548.7|10553.7|10547.7|10557.2|10551.2|10552.2|10546.2|82
1624278600000|2021-06-21 12:30:00|10553.2|10547.2|10552.7|10546.7|10556.2|10550.2|10552.7|10546.7|42
1624278900000|2021-06-21 12:35:00|10553.2|10547.2|10552.7|10546.7|10554.7|10548.7|10551.7|10545.7|35
1624279200000|2021-06-21 12:40:00|10552.2|10546.2|10553.7|10547.7|10553.7|10547.7|10550.7|10544.7|28
1624279500000|2021-06-21 12:45:00|10554.2|10548.2|10552.2|10546.2|10557.7|10551.7|10551.2|10545.2|33
1624279800000|2021-06-21 12:50:00|10551.7|10545.7|10557.2|10551.2|10557.7|10551.7|10551.2|10545.2|31
1624280100000|2021-06-21 12:55:00|10556.7|10550.7|10560.2|10554.2|10561.2|10555.2|10556.7|10550.7|39
1624280400000|2021-06-21 13:00:00|10559.7|10553.7|10557.2|10551.2|10560.2|10554.2|10556.2|10550.2|22
1624280700000|2021-06-21 13:05:00|10557.7|10551.7|10560.2|10554.2|10560.7|10554.7|10556.2|10550.2|28
1624281000000|2021-06-21 13:10:00|10559.7|10553.7|10559.2|10553.2|10561.7|10555.7|10556.7|10550.7|47
1624281300000|2021-06-21 13:15:00|10558.7|10552.7|10562.7|10556.7|10563.2|10557.2|10558.2|10552.2|47
1624281600000|2021-06-21 13:20:00|10563.2|10557.2|10565.2|10559.2|10566.7|10560.7|10563.2|10557.2|64
1624281900000|2021-06-21 13:25:00|10564.7|10558.7|10562.7|10556.7|10565.7|10559.7|10561.7|10555.7|97
1624282200000|2021-06-21 13:30:00|10562.2|10556.2|10534.7|10528.7|10563.7|10557.7|10532.2|10526.2|1305
1624282500000|2021-06-21 13:35:00|10535.2|10529.2|10530.2|10524.2|10538.7|10532.7|10525.7|10519.7|994
1624282800000|2021-06-21 13:40:00|10529.7|10523.7|10536.7|10530.7|10536.7|10530.7|10524.2|10518.2|494
1624283100000|2021-06-21 13:45:00|10535.7|10529.7|10535.7|10529.7|10536.2|10530.2|10525.7|10519.7|485
1624283400000|2021-06-21 13:50:00|10535.2|10529.2|10540.2|10534.2|10540.7|10534.7|10528.7|10522.7|192
1624283700000|2021-06-21 13:55:00|10540.7|10534.7|10545.7|10539.7|10546.7|10540.7|10540.2|10534.2|235
1624284000000|2021-06-21 14:00:00|10546.7|10540.7|10540.7|10534.7|10546.7|10540.7|10534.7|10528.7|177
1624284300000|2021-06-21 14:05:00|10541.2|10535.2|10559.7|10553.7|10560.2|10554.2|10540.2|10534.2|295
1624284600000|2021-06-21 14:10:00|10559.2|10553.2|10555.7|10549.7|10561.7|10555.7|10551.2|10545.2|264
1624284900000|2021-06-21 14:15:00|10555.2|10549.2|10557.2|10551.2|10559.7|10553.7|10555.2|10549.2|222
1624285200000|2021-06-21 14:20:00|10556.7|10550.7|10556.2|10550.2|10562.7|10556.7|10555.7|10549.7|387
1624285500000|2021-06-21 14:25:00|10556.7|10550.7|10564.7|10558.7|10566.7|10560.7|10555.7|10549.7|227
1624285800000|2021-06-21 14:30:00|10565.2|10559.2|10571.7|10565.7|10572.7|10566.7|10563.7|10557.7|326
1624286100000|2021-06-21 14:35:00|10571.2|10565.2|10577.7|10571.7|10579.7|10573.7|10571.2|10565.2|223
1624286400000|2021-06-21 14:40:00|10577.2|10571.2|10580.7|10574.7|10584.7|10578.7|10577.2|10571.2|247
1624286700000|2021-06-21 14:45:00|10581.2|10575.2|10580.7|10574.7|10583.7|10577.7|10579.2|10573.2|168
1624287000000|2021-06-21 14:50:00|10581.2|10575.2|10579.7|10573.7|10583.7|10577.7|10579.7|10573.7|85
1624287300000|2021-06-21 14:55:00|10580.2|10574.2|10577.2|10571.2|10581.2|10575.2|10571.7|10565.7|99
1624287600000|2021-06-21 15:00:00|10578.2|10572.2|10583.2|10577.2|10583.2|10577.2|10577.2|10571.2|96
1624287900000|2021-06-21 15:05:00|10584.2|10578.2|10590.2|10584.2|10592.2|10586.2|10583.2|10577.2|462
1624288200000|2021-06-21 15:10:00|10591.2|10585.2|10585.2|10579.2|10594.2|10588.2|10585.2|10579.2|239
1624288500000|2021-06-21 15:15:00|10586.2|10580.2|10589.2|10583.2|10592.2|10586.2|10586.2|10580.2|118
1624288800000|2021-06-21 15:20:00|10587.2|10581.2|10591.2|10585.2|10594.2|10588.2|10586.2|10580.2|140
1624289100000|2021-06-21 15:25:00|10590.2|10584.2|10588.2|10582.2|10592.2|10586.2|10587.2|10581.2|151
1624289400000|2021-06-21 15:30:00|10589.2|10583.2|10582.2|10576.2|10589.2|10583.2|10581.2|10575.2|191
1624289700000|2021-06-21 15:35:00|10583.2|10577.2|10584.2|10578.2|10584.2|10578.2|10581.2|10575.2|132
1624290000000|2021-06-21 15:40:00|10585.2|10579.2|10589.2|10583.2|10590.2|10584.2|10585.2|10579.2|134
1624290300000|2021-06-21 15:45:00|10590.2|10584.2|10588.2|10582.2|10591.2|10585.2|10588.2|10582.2|149
1624290600000|2021-06-21 15:50:00|10587.2|10581.2|10585.2|10579.2|10589.2|10583.2|10583.2|10577.2|174
1624290900000|2021-06-21 15:55:00|10584.2|10578.2|10586.2|10580.2|10587.2|10581.2|10583.2|10577.2|74
1624291200000|2021-06-21 16:00:00|10587.2|10581.2|10587.2|10581.2|10588.2|10582.2|10587.2|10581.2|35
1624291500000|2021-06-21 16:05:00|10586.2|10580.2|10592.2|10586.2|10593.2|10587.2|10586.2|10580.2|125
1624291800000|2021-06-21 16:10:00|10591.2|10585.2|10590.2|10584.2|10592.2|10586.2|10589.2|10583.2|34
1624292100000|2021-06-21 16:15:00|10591.2|10585.2|10592.2|10586.2|10594.2|10588.2|10591.2|10585.2|39
1624292400000|2021-06-21 16:20:00|10591.2|10585.2|10591.2|10585.2|10592.2|10586.2|10590.2|10584.2|36
1624292700000|2021-06-21 16:25:00|10592.2|10586.2|10592.2|10586.2|10594.2|10588.2|10592.2|10586.2|35
1624293000000|2021-06-21 16:30:00|10593.2|10587.2|10592.2|10586.2|10595.2|10589.2|10592.2|10586.2|69
1624293300000|2021-06-21 16:35:00|10593.2|10587.2|10596.2|10590.2|10598.2|10592.2|10593.2|10587.2|87
1624293600000|2021-06-21 16:40:00|10597.2|10591.2|10599.2|10593.2|10599.2|10593.2|10595.2|10589.2|74
1624293900000|2021-06-21 16:45:00|10600.2|10594.2|10598.2|10592.2|10603.2|10597.2|10598.2|10592.2|166
1624294200000|2021-06-21 16:50:00|10599.2|10593.2|10600.2|10594.2|10600.2|10594.2|10596.2|10590.2|93
1624294500000|2021-06-21 16:55:00|10598.2|10592.2|10592.2|10586.2|10601.2|10595.2|10592.2|10586.2|103
1624294800000|2021-06-21 17:00:00|10593.2|10587.2|10593.2|10587.2|10598.2|10592.2|10593.2|10587.2|35
1624295100000|2021-06-21 17:05:00|10592.2|10586.2|10592.2|10586.2|10594.2|10588.2|10590.2|10584.2|53
1624295400000|2021-06-21 17:10:00|10594.2|10588.2|10594.2|10588.2|10594.2|10588.2|10592.2|10586.2|43
1624295700000|2021-06-21 17:15:00|10595.2|10589.2|10595.2|10589.2|10596.2|10590.2|10594.2|10588.2|36
1624296000000|2021-06-21 17:20:00|10594.2|10588.2|10593.2|10587.2|10595.2|10589.2|10592.2|10586.2|25
1624296300000|2021-06-21 17:25:00|10594.2|10588.2|10593.2|10587.2|10595.2|10589.2|10593.2|10587.2|32
1624296600000|2021-06-21 17:30:00|10594.2|10588.2|10594.2|10588.2|10595.2|10589.2|10593.2|10587.2|15
1624296900000|2021-06-21 17:35:00|10593.2|10587.2|10593.2|10587.2|10594.2|10588.2|10592.2|10586.2|18
1624297200000|2021-06-21 17:40:00|10594.2|10588.2|10597.2|10591.2|10599.2|10593.2|10594.2|10588.2|65
1624297500000|2021-06-21 17:45:00|10596.2|10590.2|10598.2|10592.2|10598.2|10592.2|10596.2|10590.2|39
1624297800000|2021-06-21 17:50:00|10597.2|10591.2|10596.2|10590.2|10598.2|10592.2|10596.2|10590.2|31
1624298100000|2021-06-21 17:55:00|10595.2|10589.2|10593.2|10587.2|10596.2|10590.2|10593.2|10587.2|25
1624298400000|2021-06-21 18:00:00|10595.2|10589.2|10591.2|10585.2|10595.2|10589.2|10590.2|10584.2|53
1624298700000|2021-06-21 18:05:00|10592.2|10586.2|10594.2|10588.2|10595.2|10589.2|10591.2|10585.2|49
1624299000000|2021-06-21 18:10:00|10593.2|10587.2|10595.2|10589.2|10595.2|10589.2|10592.2|10586.2|90
1624299300000|2021-06-21 18:15:00|10596.2|10590.2|10596.2|10590.2|10596.2|10590.2|10595.2|10589.2|38
1624299600000|2021-06-21 18:20:00|10595.2|10589.2|10598.2|10592.2|10598.2|10592.2|10595.2|10589.2|30
1624299900000|2021-06-21 18:25:00|10597.2|10591.2|10599.2|10593.2|10599.2|10593.2|10596.2|10590.2|37
1624300200000|2021-06-21 18:30:00|10597.2|10591.2|10597.2|10591.2|10597.2|10591.2|10594.2|10588.2|31
1624300500000|2021-06-21 18:35:00|10599.2|10593.2|10597.2|10591.2|10600.2|10594.2|10595.2|10589.2|38
1624300800000|2021-06-21 18:40:00|10598.2|10592.2|10598.2|10592.2|10599.2|10593.2|10598.2|10592.2|37
1624301100000|2021-06-21 18:45:00|10599.2|10593.2|10597.2|10591.2|10599.2|10593.2|10597.2|10591.2|47
1624301400000|2021-06-21 18:50:00|10596.2|10590.2|10602.2|10596.2|10603.2|10597.2|10596.2|10590.2|83
1624301700000|2021-06-21 18:55:00|10603.2|10597.2|10612.7|10589.3|10612.7|10599.2|10601.2|10589.2|69
1624302000000|2021-06-21 19:00:00|10612.8|10589.4|10614.7|10591.3|10615.3|10591.9|10612.2|10588.8|0
1624302300000|2021-06-21 19:05:00|10614|10590.6|10617.5|10594.1|10617.5|10594.1|10613.9|10590.5|0
1624302600000|2021-06-21 19:10:00|10617.4|10594|10612.2|10588.8|10617.7|10594.3|10612.1|10588.7|0
1624302900000|2021-06-21 19:15:00|10612.3|10588.9|10611.6|10588.2|10612.4|10589|10608.7|10585.3|0
1624303200000|2021-06-21 19:20:00|10611.7|10588.3|10606.5|10583.1|10611.7|10588.3|10606.3|10582.9|0
1624303500000|2021-06-21 19:25:00|10606.7|10583.3|10608.7|10585.3|10608.7|10585.3|10604.6|10581.2|0
1624303800000|2021-06-21 19:30:00|10608.6|10585.2|10611.5|10588.1|10611.5|10588.1|10608.1|10584.7|0
1624304100000|2021-06-21 19:35:00|10611.6|10588.2|10610.1|10586.7|10612.4|10589|10608.6|10585.2|0
1624304400000|2021-06-21 19:40:00|10610.2|10586.8|10607.3|10583.9|10610.6|10587.2|10606.5|10583.1|0
1624304700000|2021-06-21 19:45:00|10607.4|10584|10607.7|10584.3|10608|10584.6|10603.4|10580|0
1624305000000|2021-06-21 19:50:00|10607.8|10584.4|10612.8|10589.4|10612.9|10589.5|10607.2|10583.8|0
1624305300000|2021-06-21 19:55:00|10612.9|10589.5|10609.4|10586|10616.5|10593.1|10608.7|10585.3|0
1624305600000|2021-06-21 20:00:00|10610.7|10587.3|10617.3|10593.9|10617.7|10594.3|10609.4|10586|0
1624305900000|2021-06-21 20:05:00|10617.7|10594.3|10617.3|10593.9|10619.5|10596.1|10616.4|10593|0
1624306200000|2021-06-21 20:10:00|10616.9|10593.5|10619.4|10596|10619.7|10596.3|10616.4|10593|0
1624306500000|2021-06-21 20:15:00|10619.5|10596.1|10620|10596.6|10620.7|10597.3|10619.4|10596|0
1624306800000|2021-06-21 20:20:00|10619.9|10596.5|10619.8|10596.4|10620.5|10597.1|10619.5|10596.1|0
1624307100000|2021-06-21 20:25:00|10619.7|10596.3|10619.9|10596.5|10619.9|10596.5|10619.6|10596.2|0
1624307400000|2021-06-21 20:30:00|10619.7|10596.3|10618.4|10595|10620.1|10596.7|10618|10594.6|0
1624307700000|2021-06-21 20:35:00|10618.8|10595.4|10619.3|10595.9|10619.7|10596.3|10617.5|10594.1|0
1624308000000|2021-06-21 20:40:00|10619.7|10596.3|10619.7|10596.3|10619.7|10596.3|10618.4|10595|0
1624308300000|2021-06-21 20:45:00|10619.3|10595.9|10620.1|10596.7|10621|10597.6|10619.3|10595.9|0
1624308600000|2021-06-21 20:50:00|10620.6|10597.2|10621|10597.6|10621.5|10598.1|10619.3|10595.9|0
1624308900000|2021-06-21 20:55:00|10620.6|10597.2|10619.1|10595.7|10621|10597.6|10618.4|10595|0
1624309200000|2021-06-21 21:00:00|10619.2|10595.8|10618.8|10595.4|10619.5|10596.1|10618.8|10595.4|0
1624309500000|2021-06-21 21:05:00|10618.9|10595.5|10618.7|10595.3|10618.9|10595.5|10618.4|10595|0
1624309800000|2021-06-21 21:10:00|10618.9|10595.5|10618.8|10595.4|10619.2|10595.8|10618.5|10595.1|0
1624310100000|2021-06-21 21:15:00|10618.7|10595.3|10619.3|10595.9|10619.8|10596.4|10618.7|10595.3|0
1624310400000|2021-06-21 21:20:00|10619.4|10596|10619.3|10595.9|10619.4|10596|10618.7|10595.3|0
1624310700000|2021-06-21 21:25:00|10619.4|10596|10619.4|10596|10619.4|10596|10619.4|10596|0
1624311000000|2021-06-21 21:30:00|10619.5|10596.1|10619.5|10596.1|10619.5|10596.1|10619.4|10596|0
1624311900000|2021-06-21 21:45:00|10619.4|10596|10619.7|10596.3|10620|10596.6|10619.4|10596|0
1624312200000|2021-06-21 21:50:00|10619.8|10596.4|10619.9|10596.5|10620|10596.6|10619.3|10595.9|0
1624312500000|2021-06-21 21:55:00|10619.8|10596.4|10619.4|10596|10619.9|10596.5|10619.4|10596|0
1624312800000|2021-06-21 22:00:00|10620.7|10597.3|10618.8|10595.4|10621.6|10598.2|10618.8|10595.4|0
1624313100000|2021-06-21 22:05:00|10619.2|10595.8|10619.6|10596.2|10619.8|10596.4|10619|10595.6|0
1624313400000|2021-06-21 22:10:00|10620.1|10596.7|10620.1|10596.7|10620.1|10596.7|10619.2|10595.8|0
1624313700000|2021-06-21 22:15:00|10619.8|10596.4|10618.8|10595.4|10620.1|10596.7|10618.8|10595.4|0
1624314000000|2021-06-21 22:20:00|10618.3|10594.9|10618.8|10595.4|10618.8|10595.4|10618.3|10594.9|0
1624314300000|2021-06-21 22:25:00|10619.2|10595.8|10618.8|10595.4|10619.2|10595.8|10618.3|10594.9|0
1624314600000|2021-06-21 22:30:00|10618.5|10595.1|10617.9|10594.5|10618.8|10595.4|10617.9|10594.5|0
1624314900000|2021-06-21 22:35:00|10618.3|10594.9|10617.9|10594.5|10618.3|10594.9|10617.4|10594|0
1624315200000|2021-06-21 22:40:00|10617.4|10594|10617.4|10594|10618.3|10594.9|10617.4|10594|0
1624315500000|2021-06-21 22:45:00|10617.9|10594.5|10617.4|10594|10617.9|10594.5|10617.4|10594|0
1624315800000|2021-06-21 22:50:00|10617.2|10593.8|10616.6|10593.2|10617.4|10594|10616.6|10593.2|0
1624316100000|2021-06-21 22:55:00|10616.3|10592.9|10616.6|10593.2|10616.6|10593.2|10616.1|10592.7|0
1624316400000|2021-06-21 23:00:00|10617|10593.6|10617|10593.6|10618.3|10594.9|10616.1|10592.7|0
1624316700000|2021-06-21 23:05:00|10616.8|10593.4|10617|10593.6|10617.4|10594|10616.6|10593.2|0
1624317000000|2021-06-21 23:10:00|10617.4|10594|10618.3|10594.9|10618.3|10594.9|10617.4|10594|0
1624317300000|2021-06-21 23:15:00|10619.2|10595.8|10619.6|10596.2|10620.5|10597.1|10618.8|10595.4|0
1624317600000|2021-06-21 23:20:00|10619.8|10596.4|10621|10597.6|10621|10597.6|10619.6|10596.2|0
1624317900000|2021-06-21 23:25:00|10620.5|10597.1|10624.5|10601.1|10624.5|10601.1|10620.5|10597.1|0
1624318200000|2021-06-21 23:30:00|10624.2|10600.8|10623.1|10599.7|10624.2|10600.8|10622.7|10599.3|0
1624318500000|2021-06-21 23:35:00|10623.4|10600|10624.8|10601.4|10624.8|10601.4|10623|10599.6|0
1624318800000|2021-06-21 23:40:00|10624.5|10601.1|10623|10599.6|10624.8|10601.4|10623|10599.6|0
1624319100000|2021-06-21 23:45:00|10622.6|10599.2|10617|10593.6|10622.6|10599.2|10616.6|10593.2|0
1624319400000|2021-06-21 23:50:00|10616.8|10593.4|10617.9|10594.5|10618.3|10594.9|10616.1|10592.7|0
1624319700000|2021-06-21 23:55:00|10617.4|10594|10617.4|10594|10617.9|10594.5|10616.6|10593.2|0
1624320000000|2021-06-22 00:00:00|10617.7|10594.3|10617|10593.6|10618.8|10595.4|10616.1|10592.7|0
1624320300000|2021-06-22 00:05:00|10617.4|10594|10617|10593.6|10621|10597.6|10617|10593.6|0
1624320600000|2021-06-22 00:10:00|10616.8|10593.4|10616.1|10592.7|10619.6|10596.2|10616.1|10592.7|0
1624320900000|2021-06-22 00:15:00|10616.3|10592.9|10620.7|10597.3|10622.2|10598.8|10615.7|10592.3|0
1624321200000|2021-06-22 00:20:00|10620.5|10597.1|10615.5|10592.1|10620.7|10597.3|10614.6|10591.2|0
1624321500000|2021-06-22 00:25:00|10615.8|10592.4|10618.5|10595.1|10619.8|10596.4|10615.3|10591.9|0
1624321800000|2021-06-22 00:30:00|10618.2|10594.8|10623.8|10600.4|10624.8|10601.4|10618.2|10594.8|0
1624322100000|2021-06-22 00:35:00|10623.7|10600.3|10621.5|10598.1|10623.8|10600.4|10621|10597.6|0
1624322400000|2021-06-22 00:40:00|10621.4|10598|10618.4|10595|10621.5|10598.1|10617.8|10594.4|0
1624322700000|2021-06-22 00:45:00|10618.7|10595.3|10614.9|10591.5|10618.9|10595.5|10613.8|10590.4|0
1624323000000|2021-06-22 00:50:00|10615.1|10591.7|10612.8|10589.4|10616.6|10593.2|10612.7|10589.3|0
1624323300000|2021-06-22 00:55:00|10612.9|10589.5|10611.6|10588.2|10613.8|10590.4|10609.9|10586.5|0
1624323600000|2021-06-22 01:00:00|10611.2|10587.8|10609.1|10585.7|10613.6|10590.2|10609|10585.6|0
1624323900000|2021-06-22 01:05:00|10609.2|10585.8|10612.5|10589.1|10613.6|10590.2|10608.5|10585.1|0
1624324200000|2021-06-22 01:10:00|10612.6|10589.2|10612.2|10588.8|10614.2|10590.8|10611.1|10587.7|0
1624324500000|2021-06-22 01:15:00|10612.3|10588.9|10569.2|10563.2|10612.3|10588.9|10557.2|10551.2|878
1624324800000|2021-06-22 01:20:00|10570.2|10564.2|10567.2|10561.2|10578.2|10572.2|10567.2|10561.2|597
1624325100000|2021-06-22 01:25:00|10566.2|10560.2|10556.2|10550.2|10574.2|10568.2|10553.2|10547.2|912
1624325400000|2021-06-22 01:30:00|10557.2|10551.2|10537.2|10531.2|10565.2|10559.2|10536.2|10530.2|2766
1624325700000|2021-06-22 01:35:00|10538.2|10532.2|10522.2|10516.2|10540.2|10534.2|10513.2|10507.2|2294
1624326000000|2021-06-22 01:40:00|10521.2|10515.2|10507.2|10501.2|10521.2|10515.2|10507.2|10501.2|1700
1624326300000|2021-06-22 01:45:00|10505.2|10499.2|10505.2|10499.2|10515.2|10509.2|10501.2|10495.2|1217
1624326600000|2021-06-22 01:50:00|10504.2|10498.2|10494.2|10488.2|10504.2|10498.2|10482.2|10476.2|1918
1624326900000|2021-06-22 01:55:00|10492.2|10486.2|10507.2|10501.2|10514.2|10508.2|10487.2|10481.2|1300
1624327200000|2021-06-22 02:00:00|10506.2|10500.2|10512.2|10506.2|10522.2|10516.2|10498.2|10492.2|1203
1624327500000|2021-06-22 02:05:00|10511.2|10505.2|10512.2|10506.2|10513.2|10507.2|10497.2|10491.2|1378
1624327800000|2021-06-22 02:10:00|10511.2|10505.2|10516.2|10510.2|10517.2|10511.2|10504.2|10498.2|1506
1624328100000|2021-06-22 02:15:00|10517.2|10511.2|10506.2|10500.2|10523.2|10517.2|10505.2|10499.2|721
1624328400000|2021-06-22 02:20:00|10505.2|10499.2|10514.2|10508.2|10521.2|10515.2|10502.2|10496.2|519
1624328700000|2021-06-22 02:25:00|10515.2|10509.2|10519.2|10513.2|10524.2|10518.2|10512.2|10506.2|526
1624329000000|2021-06-22 02:30:00|10520.2|10514.2|10522.2|10516.2|10528.2|10522.2|10516.2|10510.2|553
1624329300000|2021-06-22 02:35:00|10523.2|10517.2|10529.2|10523.2|10531.2|10525.2|10518.2|10512.2|460
1624329600000|2021-06-22 02:40:00|10531.2|10525.2|10529.2|10523.2|10539.2|10533.2|10528.2|10522.2|488
1624329900000|2021-06-22 02:45:00|10530.2|10524.2|10532.2|10526.2|10533.2|10527.2|10525.2|10519.2|510
1624330200000|2021-06-22 02:50:00|10530.2|10524.2|10525.2|10519.2|10536.2|10530.2|10523.2|10517.2|615
1624330500000|2021-06-22 02:55:00|10524.2|10518.2|10517.2|10511.2|10526.2|10520.2|10513.2|10507.2|445
1624330800000|2021-06-22 03:00:00|10518.2|10512.2|10523.2|10517.2|10524.2|10518.2|10511.2|10505.2|497
1624331100000|2021-06-22 03:05:00|10524.2|10518.2|10527.2|10521.2|10529.2|10523.2|10518.2|10512.2|288
1624331400000|2021-06-22 03:10:00|10526.2|10520.2|10524.2|10518.2|10532.2|10526.2|10524.2|10518.2|260
1624331700000|2021-06-22 03:15:00|10525.2|10519.2|10535.2|10529.2|10535.2|10529.2|10525.2|10519.2|253
1624332000000|2021-06-22 03:20:00|10533.2|10527.2|10531.2|10525.2|10535.2|10529.2|10527.2|10521.2|270
1624332300000|2021-06-22 03:25:00|10532.2|10526.2|10532.2|10526.2|10536.2|10530.2|10529.2|10523.2|381
1624332600000|2021-06-22 03:30:00|10531.2|10525.2|10526.2|10520.2|10532.2|10526.2|10524.2|10518.2|358
1624332900000|2021-06-22 03:35:00|10527.2|10521.2|10527.2|10521.2|10530.2|10524.2|10525.2|10519.2|587
1624333200000|2021-06-22 03:40:00|10526.2|10520.2|10519.2|10513.2|10526.2|10520.2|10518.2|10512.2|487
1624333500000|2021-06-22 03:45:00|10518.2|10512.2|10519.2|10513.2|10520.2|10514.2|10517.2|10511.2|146
1624333800000|2021-06-22 03:50:00|10518.2|10512.2|10517.2|10511.2|10522.2|10516.2|10517.2|10511.2|134
1624334100000|2021-06-22 03:55:00|10518.2|10512.2|10521.2|10515.2|10521.2|10515.2|10515.2|10509.2|163
1624334400000|2021-06-22 04:00:00|10529.4|10506|10530.1|10506.7|10530.2|10506.8|10528.8|10505.4|0
1624334700000|2021-06-22 04:05:00|10530.2|10506.8|10532.3|10508.9|10533.3|10509.9|10530.2|10506.8|0
1624335000000|2021-06-22 04:10:00|10531.9|10508.5|10530.8|10507.4|10531.9|10508.5|10530.6|10507.2|0
1624335300000|2021-06-22 04:15:00|10531.4|10508|10530.8|10507.4|10531.6|10508.2|10530.6|10507.2|0
1624335600000|2021-06-22 04:20:00|10531|10507.6|10531.6|10508.2|10531.6|10508.2|10530.6|10507.2|0
1624335900000|2021-06-22 04:25:00|10531.7|10508.3|10531.6|10508.2|10532.7|10509.3|10531|10507.6|0
1624336200000|2021-06-22 04:30:00|10532.3|10508.9|10531.4|10508|10532.5|10509.1|10531.2|10507.8|0
1624336500000|2021-06-22 04:35:00|10531.5|10508.1|10531.4|10508|10531.9|10508.5|10531.2|10507.8|0
1624336800000|2021-06-22 04:40:00|10532.1|10508.7|10534.8|10511.4|10535|10511.6|10532.1|10508.7|0
1624337100000|2021-06-22 04:45:00|10535.4|10512|10543.7|10520.3|10543.9|10520.5|10535.2|10511.8|0
1624337400000|2021-06-22 04:50:00|10543.5|10520.1|10542.7|10519.3|10543.5|10520.1|10542.2|10518.8|0
1624337700000|2021-06-22 04:55:00|10542.6|10519.2|10541.7|10518.3|10542.7|10519.3|10541.5|10518.1|0
1624338000000|2021-06-22 05:00:00|10541.5|10518.1|10525.2|10519.2|10541.5|10525.2|10516.2|10510.2|681
1624338300000|2021-06-22 05:05:00|10524.2|10518.2|10513.2|10507.2|10524.2|10518.2|10510.2|10504.2|904
1624338600000|2021-06-22 05:10:00|10514.2|10508.2|10506.2|10500.2|10515.2|10509.2|10506.2|10500.2|568
1624338900000|2021-06-22 05:15:00|10505.2|10499.2|10510.2|10504.2|10512.2|10506.2|10503.2|10497.2|881
1624339200000|2021-06-22 05:20:00|10509.2|10503.2|10509.2|10503.2|10512.2|10506.2|10506.2|10500.2|577
1624339500000|2021-06-22 05:25:00|10508.2|10502.2|10505.2|10499.2|10508.2|10502.2|10501.2|10495.2|502
1624339800000|2021-06-22 05:30:00|10506.2|10500.2|10501.2|10495.2|10506.2|10500.2|10495.2|10489.2|685
1624340100000|2021-06-22 05:35:00|10502.2|10496.2|10500.2|10494.2|10503.2|10497.2|10497.2|10491.2|565
1624340400000|2021-06-22 05:40:00|10501.2|10495.2|10501.2|10495.2|10504.2|10498.2|10496.2|10490.2|1090
1624340700000|2021-06-22 05:45:00|10503.2|10497.2|10504.2|10498.2|10507.2|10501.2|10501.2|10495.2|393
1624341000000|2021-06-22 05:50:00|10503.2|10497.2|10492.2|10486.2|10504.2|10498.2|10491.2|10485.2|1039
1624341300000|2021-06-22 05:55:00|10491.2|10485.2|10494.2|10488.2|10494.2|10488.2|10481.2|10475.2|884
1624341600000|2021-06-22 06:00:00|10495.2|10489.2|10496.2|10490.2|10498.2|10492.2|10492.2|10486.2|800
1624341900000|2021-06-22 06:05:00|10497.2|10491.2|10493.2|10487.2|10497.2|10491.2|10490.2|10484.2|626
1624342200000|2021-06-22 06:10:00|10494.2|10488.2|10492.2|10486.2|10495.2|10489.2|10487.2|10481.2|533
1624342500000|2021-06-22 06:15:00|10493.2|10487.2|10511.2|10505.2|10511.2|10505.2|10493.2|10487.2|553
1624342800000|2021-06-22 06:20:00|10510.2|10504.2|10514.2|10508.2|10516.2|10510.2|10507.2|10501.2|712
1624343100000|2021-06-22 06:25:00|10515.2|10509.2|10512.2|10506.2|10518.2|10512.2|10511.2|10505.2|663
1624343400000|2021-06-22 06:30:00|10513.2|10507.2|10515.2|10509.2|10517.2|10511.2|10512.2|10506.2|529
1624343700000|2021-06-22 06:35:00|10514.2|10508.2|10515.2|10509.2|10522.2|10516.2|10511.2|10505.2|456
1624344000000|2021-06-22 06:40:00|10516.2|10510.2|10510.2|10504.2|10518.2|10512.2|10508.2|10502.2|1147
1624344300000|2021-06-22 06:45:00|10511.2|10505.2|10513.2|10507.2|10516.2|10510.2|10507.2|10501.2|541
1624344600000|2021-06-22 06:50:00|10512.2|10506.2|10516.2|10510.2|10517.2|10511.2|10509.2|10503.2|532
1624344900000|2021-06-22 06:55:00|10515.2|10509.2|10512.2|10506.2|10517.2|10511.2|10511.2|10505.2|302
1624345200000|2021-06-22 07:00:00|10513.2|10507.2|10510.2|10504.2|10519.2|10513.2|10509.2|10503.2|526
1624345500000|2021-06-22 07:05:00|10509.2|10503.2|10507.2|10501.2|10509.2|10503.2|10503.2|10497.2|350
1624345800000|2021-06-22 07:10:00|10506.2|10500.2|10503.2|10497.2|10507.2|10501.2|10502.2|10496.2|355
1624346100000|2021-06-22 07:15:00|10502.2|10496.2|10503.2|10497.2|10505.2|10499.2|10498.2|10492.2|439
1624346400000|2021-06-22 07:20:00|10502.2|10496.2|10504.2|10498.2|10504.2|10498.2|10497.2|10491.2|403
1624346700000|2021-06-22 07:25:00|10505.2|10499.2|10503.2|10497.2|10505.2|10499.2|10500.2|10494.2|385
1624347000000|2021-06-22 07:30:00|10502.2|10496.2|10511.2|10505.2|10511.2|10505.2|10501.2|10495.2|587
1624347300000|2021-06-22 07:35:00|10510.2|10504.2|10495.2|10489.2|10511.2|10505.2|10493.2|10487.2|696
1624347600000|2021-06-22 07:40:00|10494.2|10488.2|10494.2|10488.2|10497.2|10491.2|10487.2|10481.2|889
1624347900000|2021-06-22 07:45:00|10493.2|10487.2|10488.2|10482.2|10494.2|10488.2|10485.2|10479.2|971
1624348200000|2021-06-22 07:50:00|10487.2|10481.2|10481.2|10475.2|10491.2|10485.2|10480.2|10474.2|1728
1624348500000|2021-06-22 07:55:00|10480.2|10474.2|10478.2|10472.2|10483.2|10477.2|10474.2|10468.2|2829
1624348800000|2021-06-22 08:00:00|10477.2|10471.2|10478.2|10472.2|10481.2|10475.2|10467.2|10461.2|1519
1624349100000|2021-06-22 08:05:00|10479.2|10473.2|10483.2|10477.2|10487.2|10481.2|10479.2|10473.2|2205
1624349400000|2021-06-22 08:10:00|10481.2|10475.2|10483.2|10477.2|10488.2|10482.2|10481.2|10475.2|1517
1624349700000|2021-06-22 08:15:00|10484.2|10478.2|10479.2|10473.2|10484.2|10478.2|10476.2|10470.2|1735
1624350000000|2021-06-22 08:20:00|10480.2|10474.2|10473.2|10467.2|10480.2|10474.2|10472.2|10466.2|1043
1624350300000|2021-06-22 08:25:00|10474.2|10468.2|10473.2|10467.2|10478.2|10472.2|10470.2|10464.2|690
1624350600000|2021-06-22 08:30:00|10485.3|10461.9|10483.3|10459.9|10487.1|10463.7|10481.6|10458.2|0
1624350900000|2021-06-22 08:35:00|10483.5|10460.1|10479.7|10456.3|10483.5|10460.1|10477.9|10454.5|0
1624351200000|2021-06-22 08:40:00|10479.8|10456.4|10482.4|10459|10483.1|10459.7|10478.4|10455|0
1624351500000|2021-06-22 08:45:00|10483|10459.6|10484.1|10460.7|10485|10461.6|10476.8|10453.4|0
1624351800000|2021-06-22 08:50:00|10484.8|10461.4|10485.6|10462.2|10486.5|10463.1|10480.3|10456.9|0
1624352100000|2021-06-22 08:55:00|10485.4|10462|10484.8|10461.4|10486.1|10462.7|10480.9|10457.5|0
1624352400000|2021-06-22 09:00:00|10485.5|10462.1|10491.3|10467.9|10491.6|10468.2|10485.4|10462|0
1624352700000|2021-06-22 09:05:00|10491|10467.6|10492.5|10469.1|10492.5|10469.1|10487.5|10464.1|0
1624353000000|2021-06-22 09:10:00|10492.4|10469|10499.7|10476.3|10499.7|10476.3|10490.8|10467.4|0
1624353300000|2021-06-22 09:15:00|10499.1|10475.7|10477.7|10471.7|10500.2|10478.7|10477.7|10471.7|419
1624353600000|2021-06-22 09:20:00|10476.7|10470.7|10482.7|10476.7|10482.7|10476.7|10476.2|10470.2|143
1624353900000|2021-06-22 09:25:00|10483.2|10477.2|10483.7|10477.7|10485.2|10479.2|10482.2|10476.2|140
1624354200000|2021-06-22 09:30:00|10484.2|10478.2|10482.7|10476.7|10484.7|10478.7|10480.2|10474.2|105
1624354500000|2021-06-22 09:35:00|10482.2|10476.2|10475.2|10469.2|10482.7|10476.7|10473.7|10467.7|87
1624354800000|2021-06-22 09:40:00|10475.7|10469.7|10481.2|10475.2|10481.2|10475.2|10470.7|10464.7|130
1624355100000|2021-06-22 09:45:00|10480.7|10474.7|10483.2|10477.2|10483.7|10477.7|10478.2|10472.2|84
1624355400000|2021-06-22 09:50:00|10483.7|10477.7|10483.7|10477.7|10487.7|10481.7|10482.7|10476.7|233
1624355700000|2021-06-22 09:55:00|10484.2|10478.2|10486.7|10480.7|10486.7|10480.7|10483.7|10477.7|51
1624356000000|2021-06-22 10:00:00|10486.2|10480.2|10488.7|10482.7|10489.2|10483.2|10484.7|10478.7|121
1624356300000|2021-06-22 10:05:00|10488.2|10482.2|10493.7|10487.7|10493.7|10487.7|10486.7|10480.7|128
1624356600000|2021-06-22 10:10:00|10493.2|10487.2|10491.2|10485.2|10493.7|10487.7|10489.7|10483.7|72
1624356900000|2021-06-22 10:15:00|10491.7|10485.7|10486.7|10480.7|10491.7|10485.7|10486.7|10480.7|60
1624357200000|2021-06-22 10:20:00|10487.2|10481.2|10491.2|10485.2|10492.7|10486.7|10487.2|10481.2|107
1624357500000|2021-06-22 10:25:00|10491.7|10485.7|10492.7|10486.7|10493.2|10487.2|10489.2|10483.2|55
1624357800000|2021-06-22 10:30:00|10492.2|10486.2|10493.7|10487.7|10496.2|10490.2|10492.2|10486.2|41
1624358100000|2021-06-22 10:35:00|10494.2|10488.2|10495.2|10489.2|10497.7|10491.7|10494.2|10488.2|33
1624358400000|2021-06-22 10:40:00|10494.7|10488.7|10497.7|10491.7|10497.7|10491.7|10494.2|10488.2|46
1624358700000|2021-06-22 10:45:00|10498.2|10492.2|10499.2|10493.2|10502.7|10496.7|10498.2|10492.2|75
1624359000000|2021-06-22 10:50:00|10498.7|10492.7|10497.7|10491.7|10499.7|10493.7|10496.2|10490.2|54
1624359300000|2021-06-22 10:55:00|10498.2|10492.2|10500.2|10494.2|10500.7|10494.7|10497.7|10491.7|85
1624359600000|2021-06-22 11:00:00|10500.7|10494.7|10504.7|10498.7|10504.7|10498.7|10499.7|10493.7|49
1624359900000|2021-06-22 11:05:00|10504.2|10498.2|10508.2|10502.2|10510.2|10504.2|10503.7|10497.7|115
1624360200000|2021-06-22 11:10:00|10508.7|10502.7|10509.7|10503.7|10511.7|10505.7|10505.2|10499.2|98
1624360500000|2021-06-22 11:15:00|10509.2|10503.2|10508.7|10502.7|10511.2|10505.2|10506.2|10500.2|91
1624360800000|2021-06-22 11:20:00|10509.2|10503.2|10511.7|10505.7|10512.7|10506.7|10508.2|10502.2|94
1624361100000|2021-06-22 11:25:00|10511.2|10505.2|10513.7|10507.7|10513.7|10507.7|10509.7|10503.7|196
1624361400000|2021-06-22 11:30:00|10513.2|10507.2|10512.2|10506.2|10515.7|10509.7|10509.7|10503.7|112
1624361700000|2021-06-22 11:35:00|10511.7|10505.7|10503.7|10497.7|10512.7|10506.7|10503.7|10497.7|215
1624362000000|2021-06-22 11:40:00|10504.2|10498.2|10507.7|10501.7|10508.2|10502.2|10504.2|10498.2|119
1624362300000|2021-06-22 11:45:00|10508.2|10502.2|10507.7|10501.7|10508.7|10502.7|10503.7|10497.7|78
1624362600000|2021-06-22 11:50:00|10507.2|10501.2|10511.2|10505.2|10511.7|10505.7|10505.7|10499.7|49
1624362900000|2021-06-22 11:55:00|10511.7|10505.7|10508.2|10502.2|10511.7|10505.7|10505.7|10499.7|47
1624363200000|2021-06-22 12:00:00|10508.7|10502.7|10505.2|10499.2|10509.7|10503.7|10504.2|10498.2|96
1624363500000|2021-06-22 12:05:00|10505.7|10499.7|10505.7|10499.7|10509.7|10503.7|10503.7|10497.7|91
1624363800000|2021-06-22 12:10:00|10505.2|10499.2|10505.7|10499.7|10506.7|10500.7|10502.2|10496.2|51
1624364100000|2021-06-22 12:15:00|10505.2|10499.2|10505.2|10499.2|10508.7|10502.7|10503.7|10497.7|37
1624364400000|2021-06-22 12:20:00|10504.7|10498.7|10504.7|10498.7|10507.2|10501.2|10502.7|10496.7|87
1624364700000|2021-06-22 12:25:00|10503.7|10497.7|10497.2|10491.2|10504.2|10498.2|10496.7|10490.7|100
1624365000000|2021-06-22 12:30:00|10496.7|10490.7|10499.7|10493.7|10500.7|10494.7|10496.7|10490.7|24
1624365300000|2021-06-22 12:35:00|10499.2|10493.2|10495.2|10489.2|10499.2|10493.2|10494.2|10488.2|36
1624365600000|2021-06-22 12:40:00|10494.7|10488.7|10492.7|10486.7|10496.2|10490.2|10491.7|10485.7|44
1624365900000|2021-06-22 12:45:00|10493.2|10487.2|10489.7|10483.7|10493.2|10487.2|10489.7|10483.7|73
1624366200000|2021-06-22 12:50:00|10489.2|10483.2|10484.2|10478.2|10489.2|10483.2|10481.2|10475.2|139
1624366500000|2021-06-22 12:55:00|10484.7|10478.7|10488.2|10482.2|10488.7|10482.7|10484.2|10478.2|66
1624366800000|2021-06-22 13:00:00|10487.7|10481.7|10489.2|10483.2|10489.7|10483.7|10484.7|10478.7|55
1624367100000|2021-06-22 13:05:00|10489.7|10483.7|10490.7|10484.7|10494.2|10488.2|10489.2|10483.2|45
1624367400000|2021-06-22 13:10:00|10491.2|10485.2|10490.7|10484.7|10493.2|10487.2|10490.7|10484.7|286
1624367700000|2021-06-22 13:15:00|10491.2|10485.2|10489.7|10483.7|10494.2|10488.2|10489.7|10483.7|103
1624368000000|2021-06-22 13:20:00|10488.7|10482.7|10486.7|10480.7|10490.2|10484.2|10486.7|10480.7|58
1624368300000|2021-06-22 13:25:00|10486.2|10480.2|10483.7|10477.7|10487.7|10481.7|10482.7|10476.7|142
1624368600000|2021-06-22 13:30:00|10483.2|10477.2|10487.7|10481.7|10487.7|10481.7|10474.7|10468.7|597
1624368900000|2021-06-22 13:35:00|10487.2|10481.2|10500.7|10494.7|10501.2|10495.2|10484.7|10478.7|603
1624369200000|2021-06-22 13:40:00|10500.2|10494.2|10494.2|10488.2|10502.7|10496.7|10490.7|10484.7|192
1624369500000|2021-06-22 13:45:00|10494.7|10488.7|10494.7|10488.7|10504.7|10498.7|10493.2|10487.2|146
1624369800000|2021-06-22 13:50:00|10495.2|10489.2|10492.7|10486.7|10500.7|10494.7|10489.2|10483.2|144
1624370100000|2021-06-22 13:55:00|10493.2|10487.2|10493.7|10487.7|10499.7|10493.7|10491.7|10485.7|100
1624370400000|2021-06-22 14:00:00|10495.2|10489.2|10498.7|10492.7|10498.7|10492.7|10484.7|10478.7|229
1624370700000|2021-06-22 14:05:00|10499.2|10493.2|10502.7|10496.7|10507.7|10501.7|10498.2|10492.2|266
1624371000000|2021-06-22 14:10:00|10503.2|10497.2|10505.2|10499.2|10506.2|10500.2|10502.2|10496.2|132
1624371300000|2021-06-22 14:15:00|10504.7|10498.7|10501.7|10495.7|10507.7|10501.7|10499.7|10493.7|160
1624371600000|2021-06-22 14:20:00|10502.2|10496.2|10499.2|10493.2|10503.2|10497.2|10495.7|10489.7|283
1624371900000|2021-06-22 14:25:00|10498.7|10492.7|10498.7|10492.7|10502.7|10496.7|10494.7|10488.7|90
1624372200000|2021-06-22 14:30:00|10499.2|10493.2|10500.7|10494.7|10505.7|10499.7|10497.7|10491.7|110
1624372500000|2021-06-22 14:35:00|10500.2|10494.2|10499.2|10493.2|10502.7|10496.7|10497.2|10491.2|65
1624372800000|2021-06-22 14:40:00|10499.7|10493.7|10498.7|10492.7|10501.2|10495.2|10495.2|10489.2|78
1624373100000|2021-06-22 14:45:00|10498.2|10492.2|10498.7|10492.7|10499.7|10493.7|10495.7|10489.7|59
1624373400000|2021-06-22 14:50:00|10498.2|10492.2|10496.7|10490.7|10498.2|10492.2|10491.7|10485.7|186
1624373700000|2021-06-22 14:55:00|10497.2|10491.2|10499.2|10493.2|10500.2|10494.2|10496.2|10490.2|93
1624374000000|2021-06-22 15:00:00|10498.2|10492.2|10497.2|10491.2|10500.2|10494.2|10496.2|10490.2|56
1624374300000|2021-06-22 15:05:00|10496.2|10490.2|10498.2|10492.2|10498.2|10492.2|10494.2|10488.2|58
1624374600000|2021-06-22 15:10:00|10499.2|10493.2|10504.2|10498.2|10505.2|10499.2|10499.2|10493.2|94
1624374900000|2021-06-22 15:15:00|10505.2|10499.2|10505.2|10499.2|10506.2|10500.2|10500.2|10494.2|169
1624375200000|2021-06-22 15:20:00|10506.2|10500.2|10512.2|10506.2|10512.2|10506.2|10506.2|10500.2|214
1624375500000|2021-06-22 15:25:00|10513.2|10507.2|10511.2|10505.2|10516.2|10510.2|10510.2|10504.2|199
1624375800000|2021-06-22 15:30:00|10510.2|10504.2|10509.2|10503.2|10514.2|10508.2|10509.2|10503.2|173
1624376100000|2021-06-22 15:35:00|10510.2|10504.2|10504.2|10498.2|10510.2|10504.2|10504.2|10498.2|125
1624376400000|2021-06-22 15:40:00|10505.2|10499.2|10508.2|10502.2|10508.2|10502.2|10505.2|10499.2|24
1624376700000|2021-06-22 15:45:00|10509.2|10503.2|10508.2|10502.2|10510.2|10504.2|10507.2|10501.2|51
1624377000000|2021-06-22 15:50:00|10510.2|10504.2|10508.2|10502.2|10511.2|10505.2|10507.2|10501.2|41
1624377300000|2021-06-22 15:55:00|10506.2|10500.2|10505.2|10499.2|10506.2|10500.2|10504.2|10498.2|68
1624377600000|2021-06-22 16:00:00|10506.2|10500.2|10509.2|10503.2|10509.2|10503.2|10505.2|10499.2|86
1624377900000|2021-06-22 16:05:00|10508.2|10502.2|10507.2|10501.2|10508.2|10502.2|10506.2|10500.2|22
1624378200000|2021-06-22 16:10:00|10505.2|10499.2|10507.2|10501.2|10508.2|10502.2|10505.2|10499.2|31
1624378500000|2021-06-22 16:15:00|10505.2|10499.2|10510.2|10504.2|10510.2|10504.2|10505.2|10499.2|37
1624378800000|2021-06-22 16:20:00|10511.2|10505.2|10514.2|10508.2|10516.2|10510.2|10510.2|10504.2|113
1624379100000|2021-06-22 16:25:00|10515.2|10509.2|10519.2|10513.2|10520.2|10514.2|10512.2|10506.2|299
1624379400000|2021-06-22 16:30:00|10518.2|10512.2|10519.2|10513.2|10520.2|10514.2|10517.2|10511.2|89
1624379700000|2021-06-22 16:35:00|10520.2|10514.2|10518.2|10512.2|10520.2|10514.2|10518.2|10512.2|54
1624380000000|2021-06-22 16:40:00|10519.2|10513.2|10516.2|10510.2|10519.2|10513.2|10514.2|10508.2|96
1624380300000|2021-06-22 16:45:00|10514.2|10508.2|10516.2|10510.2|10517.2|10511.2|10513.2|10507.2|44
1624380600000|2021-06-22 16:50:00|10515.2|10509.2|10512.2|10506.2|10515.2|10509.2|10511.2|10505.2|61
1624380900000|2021-06-22 16:55:00|10513.2|10507.2|10511.2|10505.2|10514.2|10508.2|10510.2|10504.2|82
1624381200000|2021-06-22 17:00:00|10512.2|10506.2|10510.2|10504.2|10513.2|10507.2|10510.2|10504.2|39
1624381500000|2021-06-22 17:05:00|10511.2|10505.2|10510.2|10504.2|10513.2|10507.2|10509.2|10503.2|26
1624381800000|2021-06-22 17:10:00|10511.2|10505.2|10510.2|10504.2|10513.2|10507.2|10510.2|10504.2|56
1624382100000|2021-06-22 17:15:00|10508.2|10502.2|10507.2|10501.2|10510.2|10504.2|10507.2|10501.2|31
1624382400000|2021-06-22 17:20:00|10506.2|10500.2|10509.2|10503.2|10510.2|10504.2|10505.2|10499.2|38
1624382700000|2021-06-22 17:25:00|10510.2|10504.2|10509.2|10503.2|10511.2|10505.2|10508.2|10502.2|31
1624383000000|2021-06-22 17:30:00|10508.2|10502.2|10509.2|10503.2|10512.2|10506.2|10508.2|10502.2|51
1624383300000|2021-06-22 17:35:00|10508.2|10502.2|10512.2|10506.2|10512.2|10506.2|10506.2|10500.2|45
1624383600000|2021-06-22 17:40:00|10511.2|10505.2|10516.2|10510.2|10516.2|10510.2|10511.2|10505.2|90
1624383900000|2021-06-22 17:45:00|10513.2|10507.2|10514.2|10508.2|10515.2|10509.2|10513.2|10507.2|40
1624384200000|2021-06-22 17:50:00|10513.2|10507.2|10510.2|10504.2|10513.2|10507.2|10509.2|10503.2|38
1624384500000|2021-06-22 17:55:00|10509.2|10503.2|10510.2|10504.2|10511.2|10505.2|10507.2|10501.2|60
1624384800000|2021-06-22 18:00:00|10509.2|10503.2|10510.2|10504.2|10511.2|10505.2|10506.2|10500.2|52
1624385100000|2021-06-22 18:05:00|10509.2|10503.2|10506.2|10500.2|10509.2|10503.2|10506.2|10500.2|51
1624385400000|2021-06-22 18:10:00|10505.2|10499.2|10508.2|10502.2|10508.2|10502.2|10505.2|10499.2|49
1624385700000|2021-06-22 18:15:00|10507.2|10501.2|10507.2|10501.2|10508.2|10502.2|10504.2|10498.2|50
1624386000000|2021-06-22 18:20:00|10506.2|10500.2|10508.2|10502.2|10509.2|10503.2|10503.2|10497.2|173
1624386300000|2021-06-22 18:25:00|10507.2|10501.2|10508.2|10502.2|10509.2|10503.2|10504.2|10498.2|63
1624386600000|2021-06-22 18:30:00|10509.2|10503.2|10506.2|10500.2|10509.2|10503.2|10502.2|10496.2|112
1624386900000|2021-06-22 18:35:00|10505.2|10499.2|10509.2|10503.2|10509.2|10503.2|10504.2|10498.2|82
1624387200000|2021-06-22 18:40:00|10511.2|10505.2|10509.2|10503.2|10511.2|10505.2|10506.2|10500.2|35
1624387500000|2021-06-22 18:45:00|10510.2|10504.2|10513.2|10507.2|10514.2|10508.2|10510.2|10504.2|118
1624387800000|2021-06-22 18:50:00|10512.2|10506.2|10518.2|10512.2|10518.2|10512.2|10512.2|10506.2|82
1624388100000|2021-06-22 18:55:00|10517.2|10511.2|10524.9|10501.5|10524.9|10514.2|10516.2|10501.4|130
1624388400000|2021-06-22 19:00:00|10524.6|10501.2|10528.6|10505.2|10528.6|10505.2|10524.6|10501.2|0
1624388700000|2021-06-22 19:05:00|10528.5|10505.1|10530.7|10507.3|10531.1|10507.7|10528.1|10504.7|0
1624389000000|2021-06-22 19:10:00|10530.6|10507.2|10532.9|10509.5|10533.4|10510|10529.9|10506.5|0
1624389300000|2021-06-22 19:15:00|10532.7|10509.3|10532.3|10508.9|10534.1|10510.7|10530.5|10507.1|0
1624389600000|2021-06-22 19:20:00|10532.4|10509|10533|10509.6|10533.3|10509.9|10531.2|10507.8|0
1624389900000|2021-06-22 19:25:00|10533.2|10509.8|10534.4|10511|10536.7|10513.3|10533|10509.6|0
1624390200000|2021-06-22 19:30:00|10534.5|10511.1|10533|10509.6|10535.4|10512|10532.2|10508.8|0
1624390500000|2021-06-22 19:35:00|10532.9|10509.5|10530.1|10506.7|10533|10509.6|10529.6|10506.2|0
1624390800000|2021-06-22 19:40:00|10530.2|10506.8|10528.1|10504.7|10530.7|10507.3|10528.1|10504.7|0
1624391100000|2021-06-22 19:45:00|10528.2|10504.8|10528.7|10505.3|10531.6|10508.2|10527.9|10504.5|0
1624391400000|2021-06-22 19:50:00|10528.4|10505|10527.9|10504.5|10528.4|10505|10524.9|10501.5|0
1624391700000|2021-06-22 19:55:00|10528|10504.6|10522.5|10499.1|10529.2|10505.8|10516.5|10493.1|0
1624392000000|2021-06-22 20:00:00|10523|10499.6|10520.8|10497.4|10523.8|10500.4|10520.8|10497.4|0
1624392300000|2021-06-22 20:05:00|10521.2|10497.8|10521.2|10497.8|10522.1|10498.7|10518.2|10494.8|0
1624392600000|2021-06-22 20:10:00|10523.8|10500.4|10522.6|10499.2|10526|10502.6|10522.1|10498.7|0
1624392900000|2021-06-22 20:15:00|10522.7|10499.3|10523.2|10499.8|10523.2|10499.8|10522.7|10499.3|0
1624393200000|2021-06-22 20:20:00|10523.1|10499.7|10522.7|10499.3|10523.1|10499.7|10522.6|10499.2|0
1624393500000|2021-06-22 20:25:00|10522.9|10499.5|10523|10499.6|10523.3|10499.9|10522.6|10499.2|0
1624393800000|2021-06-22 20:30:00|10523.8|10500.4|10529|10505.6|10529.4|10506|10522.9|10499.5|0
1624394100000|2021-06-22 20:35:00|10529.4|10506|10528.1|10504.7|10529.4|10506|10527.2|10503.8|0
1624394400000|2021-06-22 20:40:00|10528.5|10505.1|10528.5|10505.1|10528.5|10505.1|10527.7|10504.3|0
1624394700000|2021-06-22 20:45:00|10529|10505.6|10528.1|10504.7|10529|10505.6|10527.7|10504.3|0
1624395000000|2021-06-22 20:50:00|10527.7|10504.3|10526.4|10503|10527.7|10504.3|10524.2|10500.8|0
1624395300000|2021-06-22 20:55:00|10525.9|10502.5|10524.3|10500.9|10525.9|10502.5|10523.8|10500.4|0
1624395600000|2021-06-22 21:00:00|10525.1|10501.7|10527.3|10503.9|10527.3|10503.9|10524.3|10500.9|0
1624395900000|2021-06-22 21:05:00|10526.1|10502.7|10527.1|10503.7|10527.8|10504.4|10526.1|10502.7|0
1624396200000|2021-06-22 21:10:00|10526.2|10502.8|10526.5|10503.1|10526.8|10503.4|10525.9|10502.5|0
1624396500000|2021-06-22 21:15:00|10526.6|10503.2|10526.4|10503|10526.6|10503.2|10526.4|10503|0
1624396800000|2021-06-22 21:20:00|10526.5|10503.1|10526.3|10502.9|10526.9|10503.5|10525.7|10502.3|0
1624397100000|2021-06-22 21:25:00|10526.6|10503.2|10526.7|10503.3|10527.5|10504.1|10526.5|10503.1|0
1624397400000|2021-06-22 21:30:00|10526.9|10503.5|10526.9|10503.5|10527.1|10503.7|10526.7|10503.3|0
1624397700000|2021-06-22 21:35:00|10526.7|10503.3|10526.5|10503.1|10526.7|10503.3|10526.5|10503.1|0
1624398000000|2021-06-22 21:40:00|10526.4|10503|10526.7|10503.3|10527.3|10503.9|10526.4|10503|0
1624398300000|2021-06-22 21:45:00|10527.3|10503.9|10526.9|10503.5|10527.3|10503.9|10526.7|10503.3|0
1624398600000|2021-06-22 21:50:00|10526.8|10503.4|10526.7|10503.3|10526.9|10503.5|10526.6|10503.2|0
1624398900000|2021-06-22 21:55:00|10526.6|10503.2|10526.7|10503.3|10526.9|10503.5|10526.6|10503.2|0
1624399200000|2021-06-22 22:00:00|10524.6|10501.2|10524|10500.6|10526.2|10502.8|10524|10500.6|0
1624399500000|2021-06-22 22:05:00|10524.2|10500.8|10524|10500.6|10524.2|10500.8|10522.7|10499.3|0
1624399800000|2021-06-22 22:10:00|10523.6|10500.2|10523.6|10500.2|10523.6|10500.2|10523.6|10500.2|0
1624400100000|2021-06-22 22:15:00|10524|10500.6|10524|10500.6|10525.3|10501.9|10524|10500.6|0
1624400400000|2021-06-22 22:20:00|10524.2|10500.8|10524.4|10501|10525.3|10501.9|10524.2|10500.8|0
1624400700000|2021-06-22 22:25:00|10524|10500.6|10523.6|10500.2|10524.4|10501|10523.6|10500.2|0
1624401000000|2021-06-22 22:30:00|10524|10500.6|10523.1|10499.7|10524|10500.6|10523.1|10499.7|0
1624401300000|2021-06-22 22:35:00|10523.3|10499.9|10521.8|10498.4|10523.6|10500.2|10521.8|10498.4|0
1624401600000|2021-06-22 22:40:00|10522.3|10498.9|10521.8|10498.4|10522.7|10499.3|10521.8|10498.4|0
1624401900000|2021-06-22 22:45:00|10522.3|10498.9|10523.6|10500.2|10524|10500.6|10522.3|10498.9|0
1624402200000|2021-06-22 22:50:00|10524|10500.6|10524|10500.6|10525.3|10501.9|10524|10500.6|0
1624402500000|2021-06-22 22:55:00|10523.8|10500.4|10523.6|10500.2|10523.8|10500.4|10522.7|10499.3|0
1624402800000|2021-06-22 23:00:00|10523.1|10499.7|10525.7|10502.3|10526.2|10502.8|10523.1|10499.7|0
1624403100000|2021-06-22 23:05:00|10525.5|10502.1|10524.6|10501.2|10525.5|10502.1|10524.4|10501|0
1624403400000|2021-06-22 23:10:00|10524.9|10501.5|10525.7|10502.3|10525.7|10502.3|10524.4|10501|0
1624403700000|2021-06-22 23:15:00|10525.3|10501.9|10525.3|10501.9|10525.7|10502.3|10525.3|10501.9|0
1624404000000|2021-06-22 23:20:00|10525.1|10501.7|10524.4|10501|10525.3|10501.9|10524.4|10501|0
1624404300000|2021-06-22 23:25:00|10524|10500.6|10524.4|10501|10524.9|10501.5|10524|10500.6|0
1624404600000|2021-06-22 23:30:00|10524.6|10501.2|10525.3|10501.9|10525.3|10501.9|10524|10500.6|0
1624404900000|2021-06-22 23:35:00|10525.5|10502.1|10527|10503.6|10527|10503.6|10525.5|10502.1|0
1624405200000|2021-06-22 23:40:00|10527.5|10504.1|10525.3|10501.9|10527.5|10504.1|10525.3|10501.9|0
1624405500000|2021-06-22 23:45:00|10524.9|10501.5|10527.9|10504.5|10528.3|10504.9|10524.9|10501.5|0
1624405800000|2021-06-22 23:50:00|10528.1|10504.7|10527.9|10504.5|10528.1|10504.7|10526.2|10502.8|0
1624406100000|2021-06-22 23:55:00|10527.5|10504.1|10526.2|10502.8|10527.5|10504.1|10525.7|10502.3|0
1624406400000|2021-06-23 00:00:00|10526.6|10503.2|10524.9|10501.5|10526.6|10503.2|10523.6|10500.2|0
1624406700000|2021-06-23 00:05:00|10524.4|10501|10527.5|10504.1|10528.3|10504.9|10524.4|10501|0
1624407000000|2021-06-23 00:10:00|10527.9|10504.5|10530.9|10507.5|10530.9|10507.5|10527.9|10504.5|0
1624407300000|2021-06-23 00:15:00|10531.4|10508|10526.1|10502.7|10531.4|10508|10525.8|10502.4|0
1624407600000|2021-06-23 00:20:00|10526.5|10503.1|10527.7|10504.3|10527.9|10504.5|10524.5|10501.1|0
1624407900000|2021-06-23 00:25:00|10527.1|10503.7|10528.7|10505.3|10528.7|10505.3|10526.2|10502.8|0
1624408200000|2021-06-23 00:30:00|10528.9|10505.5|10523.2|10499.8|10528.9|10505.5|10519.2|10495.8|0
1624408500000|2021-06-23 00:35:00|10523.1|10499.7|10523.8|10500.4|10524.1|10500.7|10520.1|10496.7|0
1624408800000|2021-06-23 00:40:00|10524.1|10500.7|10524.4|10501|10525.3|10501.9|10522.7|10499.3|0
1624409100000|2021-06-23 00:45:00|10524.5|10501.1|10526.8|10503.4|10526.8|10503.4|10524.5|10501.1|0
1624409400000|2021-06-23 00:50:00|10527.4|10504|10526.8|10503.4|10527.8|10504.4|10526.2|10502.8|0
1624409700000|2021-06-23 00:55:00|10526.9|10503.5|10525.6|10502.2|10527.2|10503.8|10522.3|10498.9|0
1624410000000|2021-06-23 01:00:00|10525.9|10502.5|10529|10505.6|10529.6|10506.2|10525.9|10502.5|0
1624410300000|2021-06-23 01:05:00|10528.9|10505.5|10529.9|10506.5|10530.6|10507.2|10528.5|10505.1|0
1624410600000|2021-06-23 01:10:00|10530|10506.6|10530.9|10507.5|10531.7|10508.3|10530|10506.6|0
1624410900000|2021-06-23 01:15:00|10530.7|10507.3|10535.2|10529.2|10549.2|10543.2|10519.2|10507.3|1912
1624411200000|2021-06-23 01:20:00|10536.2|10530.2|10545.2|10539.2|10555.2|10549.2|10536.2|10530.2|567
1624411500000|2021-06-23 01:25:00|10546.2|10540.2|10548.2|10542.2|10552.2|10546.2|10542.2|10536.2|440
1624411800000|2021-06-23 01:30:00|10549.2|10543.2|10553.2|10547.2|10563.2|10557.2|10535.2|10529.2|2407
1624412100000|2021-06-23 01:35:00|10554.2|10548.2|10551.2|10545.2|10565.2|10559.2|10544.2|10538.2|1507
1624412400000|2021-06-23 01:40:00|10552.2|10546.2|10543.2|10537.2|10557.2|10551.2|10538.2|10532.2|1103
1624412700000|2021-06-23 01:45:00|10542.2|10536.2|10552.2|10546.2|10565.2|10559.2|10541.2|10535.2|1589
1624413000000|2021-06-23 01:50:00|10551.2|10545.2|10559.2|10553.2|10561.2|10555.2|10533.2|10527.2|1292
1624413300000|2021-06-23 01:55:00|10560.2|10554.2|10557.2|10551.2|10575.2|10569.2|10555.2|10549.2|1538
1624413600000|2021-06-23 02:00:00|10556.2|10550.2|10559.2|10553.2|10564.2|10558.2|10546.2|10540.2|793
1624413900000|2021-06-23 02:05:00|10561.2|10555.2|10549.2|10543.2|10564.2|10558.2|10547.2|10541.2|769
1624414200000|2021-06-23 02:10:00|10550.2|10544.2|10538.2|10532.2|10555.2|10549.2|10538.2|10532.2|603
1624414500000|2021-06-23 02:15:00|10539.2|10533.2|10546.2|10540.2|10554.2|10548.2|10539.2|10533.2|761
1624414800000|2021-06-23 02:20:00|10545.2|10539.2|10538.2|10532.2|10550.2|10544.2|10534.2|10528.2|864
1624415100000|2021-06-23 02:25:00|10539.2|10533.2|10540.2|10534.2|10544.2|10538.2|10532.2|10526.2|1569
1624415400000|2021-06-23 02:30:00|10541.2|10535.2|10567.2|10561.2|10571.2|10565.2|10536.2|10530.2|1536
1624415700000|2021-06-23 02:35:00|10566.2|10560.2|10582.2|10576.2|10583.2|10577.2|10566.2|10560.2|1585
1624416000000|2021-06-23 02:40:00|10581.2|10575.2|10600.2|10594.2|10602.2|10596.2|10577.2|10571.2|1795
1624416300000|2021-06-23 02:45:00|10601.2|10595.2|10581.2|10575.2|10605.2|10599.2|10579.2|10573.2|852
1624416600000|2021-06-23 02:50:00|10582.2|10576.2|10566.2|10560.2|10582.2|10576.2|10566.2|10560.2|1040
1624416900000|2021-06-23 02:55:00|10565.2|10559.2|10570.2|10564.2|10576.2|10570.2|10563.2|10557.2|552
1624417200000|2021-06-23 03:00:00|10571.2|10565.2|10601.2|10595.2|10601.2|10595.2|10569.2|10563.2|1369
1624417500000|2021-06-23 03:05:00|10600.2|10594.2|10592.2|10586.2|10612.2|10606.2|10591.2|10585.2|729
1624417800000|2021-06-23 03:10:00|10591.2|10585.2|10600.2|10594.2|10602.2|10596.2|10588.2|10582.2|931
1624418100000|2021-06-23 03:15:00|10599.2|10593.2|10600.2|10594.2|10603.2|10597.2|10591.2|10585.2|407
1624418400000|2021-06-23 03:20:00|10601.2|10595.2|10608.2|10602.2|10612.2|10606.2|10599.2|10593.2|603
1624418700000|2021-06-23 03:25:00|10607.2|10601.2|10606.2|10600.2|10610.2|10604.2|10602.2|10596.2|553
1624419000000|2021-06-23 03:30:00|10607.2|10601.2|10615.2|10609.2|10615.2|10609.2|10603.2|10597.2|764
1624419300000|2021-06-23 03:35:00|10614.2|10608.2|10628.2|10622.2|10629.2|10623.2|10614.2|10608.2|983
1624419600000|2021-06-23 03:40:00|10629.2|10623.2|10644.2|10638.2|10648.2|10642.2|10627.2|10621.2|1744
1624419900000|2021-06-23 03:45:00|10645.2|10639.2|10641.2|10635.2|10650.2|10644.2|10638.2|10632.2|840
1624420200000|2021-06-23 03:50:00|10642.2|10636.2|10635.2|10629.2|10642.2|10636.2|10634.2|10628.2|1479
1624420500000|2021-06-23 03:55:00|10634.2|10628.2|10636.2|10630.2|10641.2|10635.2|10634.2|10628.2|792
1624420800000|2021-06-23 04:00:00|10646.2|10622.8|10644.9|10621.5|10646.4|10623|10644.9|10621.5|1
1624421100000|2021-06-23 04:05:00|10644.3|10620.9|10645.4|10622|10646.1|10622.7|10643.4|10620|0
1624421400000|2021-06-23 04:10:00|10645.3|10621.9|10644.7|10621.3|10645.5|10622.1|10644.5|10621.1|0
1624421700000|2021-06-23 04:15:00|10644.9|10621.5|10645.6|10622.2|10645.8|10622.4|10644.9|10621.5|0
1624422000000|2021-06-23 04:20:00|10645.3|10621.9|10646.7|10623.3|10646.7|10623.3|10644.9|10621.5|0
1624422300000|2021-06-23 04:25:00|10646.6|10623.2|10646.7|10623.3|10646.9|10623.5|10645.8|10622.4|0
1624422600000|2021-06-23 04:30:00|10646|10622.6|10646.9|10623.5|10647.8|10624.4|10645.9|10622.5|0
1624422900000|2021-06-23 04:35:00|10647|10623.6|10647.8|10624.4|10648|10624.6|10647|10623.6|0
1624423200000|2021-06-23 04:40:00|10647.5|10624.1|10646|10622.6|10647.5|10624.1|10645.7|10622.3|0
1624423800000|2021-06-23 04:50:00|10645.7|10622.3|10645.8|10622.4|10647.5|10624.1|10645.5|10622.1|0
1624424100000|2021-06-23 04:55:00|10645.2|10621.8|10644.7|10621.3|10645.3|10621.9|10644.7|10621.3|0
1624424400000|2021-06-23 05:00:00|10643.7|10620.3|10635.2|10629.2|10643.7|10635.2|10629.2|10620.3|1089
1624424700000|2021-06-23 05:05:00|10636.2|10630.2|10632.2|10626.2|10641.2|10635.2|10631.2|10625.2|602
1624425000000|2021-06-23 05:10:00|10633.2|10627.2|10631.2|10625.2|10638.2|10632.2|10628.2|10622.2|548
1624425300000|2021-06-23 05:15:00|10630.2|10624.2|10636.2|10630.2|10642.2|10636.2|10630.2|10624.2|935
1624425600000|2021-06-23 05:20:00|10637.2|10631.2|10644.2|10638.2|10648.2|10642.2|10633.2|10627.2|1018
1624425900000|2021-06-23 05:25:00|10643.2|10637.2|10641.2|10635.2|10646.2|10640.2|10636.2|10630.2|450
1624426200000|2021-06-23 05:30:00|10640.2|10634.2|10629.2|10623.2|10644.2|10638.2|10628.2|10622.2|778
1624426500000|2021-06-23 05:35:00|10628.2|10622.2|10629.2|10623.2|10632.2|10626.2|10626.2|10620.2|547
1624426800000|2021-06-23 05:40:00|10628.2|10622.2|10630.2|10624.2|10630.2|10624.2|10620.2|10614.2|1195
1624427100000|2021-06-23 05:45:00|10631.2|10625.2|10647.2|10641.2|10648.2|10642.2|10630.2|10624.2|753
1624427400000|2021-06-23 05:50:00|10648.2|10642.2|10646.2|10640.2|10648.2|10642.2|10643.2|10637.2|1456
1624427700000|2021-06-23 05:55:00|10647.2|10641.2|10645.2|10639.2|10653.2|10647.2|10645.2|10639.2|771
1624428000000|2021-06-23 06:00:00|10646.2|10640.2|10639.2|10633.2|10650.2|10644.2|10639.2|10633.2|645
1624428300000|2021-06-23 06:05:00|10638.2|10632.2|10638.2|10632.2|10641.2|10635.2|10635.2|10629.2|521
1624428600000|2021-06-23 06:10:00|10637.2|10631.2|10638.2|10632.2|10643.2|10637.2|10637.2|10631.2|744
1624428900000|2021-06-23 06:15:00|10636.2|10630.2|10638.2|10632.2|10644.2|10638.2|10636.2|10630.2|497
1624429200000|2021-06-23 06:20:00|10637.2|10631.2|10638.2|10632.2|10642.2|10636.2|10633.2|10627.2|972
1624429500000|2021-06-23 06:25:00|10639.2|10633.2|10640.2|10634.2|10644.2|10638.2|10637.2|10631.2|810
1624429800000|2021-06-23 06:30:00|10639.2|10633.2|10639.2|10633.2|10643.2|10637.2|10635.2|10629.2|1204
1624430100000|2021-06-23 06:35:00|10638.2|10632.2|10649.2|10643.2|10650.2|10644.2|10636.2|10630.2|1414
1624430400000|2021-06-23 06:40:00|10650.2|10644.2|10684.2|10678.2|10688.2|10682.2|10645.2|10639.2|3104
1624430700000|2021-06-23 06:45:00|10683.2|10677.2|10687.2|10681.2|10691.2|10685.2|10681.2|10675.2|1856
1624431000000|2021-06-23 06:50:00|10688.2|10682.2|10691.2|10685.2|10698.2|10692.2|10687.2|10681.2|1567
1624431300000|2021-06-23 06:55:00|10692.2|10686.2|10689.2|10683.2|10692.2|10686.2|10681.2|10675.2|1057
1624431600000|2021-06-23 07:00:00|10690.2|10684.2|10704.2|10698.2|10707.2|10701.2|10688.2|10682.2|2298
1624431900000|2021-06-23 07:05:00|10703.2|10697.2|10704.2|10698.2|10709.2|10703.2|10699.2|10693.2|1316
1624432200000|2021-06-23 07:10:00|10705.2|10699.2|10687.2|10681.2|10707.2|10701.2|10687.2|10681.2|1294
1624432500000|2021-06-23 07:15:00|10688.2|10682.2|10693.2|10687.2|10694.2|10688.2|10685.2|10679.2|1053
1624432800000|2021-06-23 07:20:00|10692.2|10686.2|10697.2|10691.2|10697.2|10691.2|10691.2|10685.2|894
1624433100000|2021-06-23 07:25:00|10698.2|10692.2|10689.2|10683.2|10700.2|10694.2|10687.2|10681.2|1559
1624433400000|2021-06-23 07:30:00|10690.2|10684.2|10680.2|10674.2|10692.2|10686.2|10679.2|10673.2|1539
1624433700000|2021-06-23 07:35:00|10679.2|10673.2|10677.2|10671.2|10683.2|10677.2|10676.2|10670.2|1234
1624434000000|2021-06-23 07:40:00|10678.2|10672.2|10674.2|10668.2|10679.2|10673.2|10673.2|10667.2|1369
1624434300000|2021-06-23 07:45:00|10675.2|10669.2|10676.2|10670.2|10679.2|10673.2|10674.2|10668.2|1926
1624434600000|2021-06-23 07:50:00|10675.2|10669.2|10670.2|10664.2|10676.2|10670.2|10667.2|10661.2|1777
1624434900000|2021-06-23 07:55:00|10671.2|10665.2|10669.2|10663.2|10674.2|10668.2|10666.2|10660.2|1877
1624435200000|2021-06-23 08:00:00|10670.2|10664.2|10666.8|10660.8|10674.8|10668.8|10662.8|10656.8|1739
1624435500000|2021-06-23 08:05:00|10665.8|10659.8|10670.8|10664.8|10673.8|10667.8|10660.8|10654.8|3738
1624435800000|2021-06-23 08:10:00|10671.8|10665.8|10668.8|10662.8|10672.8|10666.8|10666.8|10660.8|3710
1624436100000|2021-06-23 08:15:00|10667.8|10661.8|10671.8|10665.8|10671.8|10665.8|10665.8|10659.8|1342
1624436400000|2021-06-23 08:20:00|10670.8|10664.8|10665.8|10659.8|10671.8|10665.8|10663.8|10657.8|785
1624436700000|2021-06-23 08:25:00|10664.8|10658.8|10657.8|10651.8|10667.8|10661.8|10657.8|10651.8|1036
1624437000000|2021-06-23 08:30:00|10670.3|10646.9|10668.3|10644.9|10671.4|10648|10666.4|10643|1
1624437300000|2021-06-23 08:35:00|10668.6|10645.2|10673.9|10650.5|10673.9|10650.5|10667.9|10644.5|0
1624437600000|2021-06-23 08:40:00|10673.8|10650.4|10668.9|10645.5|10675.9|10652.5|10667|10643.6|0
1624437900000|2021-06-23 08:45:00|10668.8|10645.4|10669.1|10645.7|10671.5|10648.1|10667|10643.6|0
1624438200000|2021-06-23 08:50:00|10669.2|10645.8|10667.6|10644.2|10671.3|10647.9|10667.6|10644.2|0
1624438500000|2021-06-23 08:55:00|10668.3|10644.9|10667.1|10643.7|10668.3|10644.9|10662.8|10639.4|0
1624438800000|2021-06-23 09:00:00|10666.7|10643.3|10658.7|10635.3|10668.9|10645.5|10657.4|10634|0
1624439100000|2021-06-23 09:05:00|10658.6|10635.2|10656.1|10632.7|10658.7|10635.3|10652.5|10629.1|0
1624439400000|2021-06-23 09:10:00|10655.5|10632.1|10657.4|10634|10657.4|10634|10650.6|10627.2|0
1624439700000|2021-06-23 09:15:00|10656.8|10633.4|10647.3|10641.3|10660.3|10654.3|10646.8|10633.1|830
1624440000000|2021-06-23 09:20:00|10646.8|10640.8|10647.3|10641.3|10647.3|10641.3|10643.3|10637.3|271
1624440300000|2021-06-23 09:25:00|10646.8|10640.8|10648.3|10642.3|10648.3|10642.3|10643.3|10637.3|151
1624440600000|2021-06-23 09:30:00|10648.8|10642.8|10652.3|10646.3|10652.3|10646.3|10648.3|10642.3|111
1624440900000|2021-06-23 09:35:00|10651.3|10645.3|10650.3|10644.3|10652.3|10646.3|10648.3|10642.3|179
1624441200000|2021-06-23 09:40:00|10649.8|10643.8|10649.3|10643.3|10650.3|10644.3|10647.3|10641.3|137
1624441500000|2021-06-23 09:45:00|10649.8|10643.8|10649.8|10643.8|10651.3|10645.3|10648.3|10642.3|440
1624441800000|2021-06-23 09:50:00|10650.3|10644.3|10649.3|10643.3|10651.3|10645.3|10648.8|10642.8|128
1624442100000|2021-06-23 09:55:00|10648.8|10642.8|10645.3|10639.3|10648.8|10642.8|10644.3|10638.3|246
1624442400000|2021-06-23 10:00:00|10644.8|10638.8|10641.3|10635.3|10644.8|10638.8|10641.3|10635.3|258
1624442700000|2021-06-23 10:05:00|10640.3|10634.3|10645.3|10639.3|10646.3|10640.3|10640.3|10634.3|50
1624443000000|2021-06-23 10:10:00|10644.8|10638.8|10647.3|10641.3|10648.3|10642.3|10644.3|10638.3|38
1624443300000|2021-06-23 10:15:00|10646.8|10640.8|10647.3|10641.3|10650.3|10644.3|10646.3|10640.3|75
1624443600000|2021-06-23 10:20:00|10647.8|10641.8|10652.3|10646.3|10652.3|10646.3|10646.8|10640.8|75
1624443900000|2021-06-23 10:25:00|10651.8|10645.8|10653.3|10647.3|10654.8|10648.8|10650.3|10644.3|83
1624444200000|2021-06-23 10:30:00|10652.8|10646.8|10646.8|10640.8|10654.3|10648.3|10646.8|10640.8|125
1624444500000|2021-06-23 10:35:00|10647.3|10641.3|10647.8|10641.8|10647.8|10641.8|10645.3|10639.3|40
1624444800000|2021-06-23 10:40:00|10648.3|10642.3|10649.3|10643.3|10650.3|10644.3|10647.8|10641.8|52
1624445100000|2021-06-23 10:45:00|10649.8|10643.8|10649.3|10643.3|10649.8|10643.8|10648.3|10642.3|12
1624445400000|2021-06-23 10:50:00|10649.8|10643.8|10648.3|10642.3|10650.8|10644.8|10647.3|10641.3|17
1624445700000|2021-06-23 10:55:00|10647.3|10641.3|10645.3|10639.3|10647.8|10641.8|10642.8|10636.8|67
1624446000000|2021-06-23 11:00:00|10644.8|10638.8|10642.3|10636.3|10645.8|10639.8|10642.3|10636.3|32
1624446300000|2021-06-23 11:05:00|10641.3|10635.3|10645.3|10639.3|10645.3|10639.3|10641.3|10635.3|12
1624446600000|2021-06-23 11:10:00|10644.8|10638.8|10641.3|10635.3|10645.3|10639.3|10640.3|10634.3|37
1624446900000|2021-06-23 11:15:00|10640.3|10634.3|10641.8|10635.8|10643.3|10637.3|10639.3|10633.3|32
1624447200000|2021-06-23 11:20:00|10641.3|10635.3|10637.3|10631.3|10642.3|10636.3|10636.3|10630.3|67
1624447500000|2021-06-23 11:25:00|10637.8|10631.8|10638.3|10632.3|10638.3|10632.3|10634.3|10628.3|35
1624447800000|2021-06-23 11:30:00|10637.3|10631.3|10644.8|10638.8|10644.8|10638.8|10637.3|10631.3|35
1624448100000|2021-06-23 11:35:00|10645.3|10639.3|10643.8|10637.8|10646.3|10640.3|10640.3|10634.3|59
1624448400000|2021-06-23 11:40:00|10643.3|10637.3|10647.3|10641.3|10647.8|10641.8|10643.3|10637.3|46
1624448700000|2021-06-23 11:45:00|10646.8|10640.8|10645.8|10639.8|10647.3|10641.3|10642.8|10636.8|20
1624449000000|2021-06-23 11:50:00|10646.3|10640.3|10648.3|10642.3|10649.3|10643.3|10644.3|10638.3|43
1624449300000|2021-06-23 11:55:00|10648.8|10642.8|10647.3|10641.3|10649.8|10643.8|10646.3|10640.3|7
1624449600000|2021-06-23 12:00:00|10646.8|10640.8|10646.3|10640.3|10649.3|10643.3|10645.3|10639.3|15
1624449900000|2021-06-23 12:05:00|10645.8|10639.8|10649.3|10643.3|10649.8|10643.8|10645.8|10639.8|30
1624450200000|2021-06-23 12:10:00|10649.8|10643.8|10654.8|10648.8|10654.8|10648.8|10649.3|10643.3|109
1624450500000|2021-06-23 12:15:00|10654.3|10648.3|10651.3|10645.3|10656.8|10650.8|10649.3|10643.3|58
1624450800000|2021-06-23 12:20:00|10650.8|10644.8|10653.8|10647.8|10657.8|10651.8|10649.3|10643.3|68
1624451100000|2021-06-23 12:25:00|10654.3|10648.3|10653.3|10647.3|10655.8|10649.8|10653.3|10647.3|15
1624451400000|2021-06-23 12:30:00|10654.3|10648.3|10652.3|10646.3|10656.8|10650.8|10652.3|10646.3|66
1624451700000|2021-06-23 12:35:00|10652.8|10646.8|10654.3|10648.3|10656.3|10650.3|10652.3|10646.3|32
1624452000000|2021-06-23 12:40:00|10654.8|10648.8|10656.3|10650.3|10660.3|10654.3|10653.3|10647.3|61
1624452300000|2021-06-23 12:45:00|10656.8|10650.8|10655.8|10649.8|10657.8|10651.8|10654.8|10648.8|43
1624452600000|2021-06-23 12:50:00|10655.3|10649.3|10654.3|10648.3|10657.3|10651.3|10654.3|10648.3|18
1624452900000|2021-06-23 12:55:00|10654.8|10648.8|10655.3|10649.3|10656.8|10650.8|10653.8|10647.8|16
1624453200000|2021-06-23 13:00:00|10654.8|10648.8|10654.3|10648.3|10656.3|10650.3|10651.8|10645.8|39
1624453500000|2021-06-23 13:05:00|10654.8|10648.8|10656.3|10650.3|10659.3|10653.3|10654.3|10648.3|58
1624453800000|2021-06-23 13:10:00|10655.8|10649.8|10658.3|10652.3|10658.3|10652.3|10655.3|10649.3|54
1624454100000|2021-06-23 13:15:00|10657.8|10651.8|10660.3|10654.3|10661.3|10655.3|10656.3|10650.3|93
1624454400000|2021-06-23 13:20:00|10659.8|10653.8|10660.3|10654.3|10664.8|10658.8|10658.8|10652.8|85
1624454700000|2021-06-23 13:25:00|10659.8|10653.8|10658.3|10652.3|10663.3|10657.3|10658.3|10652.3|176
1624455000000|2021-06-23 13:30:00|10658.8|10652.8|10681.3|10675.3|10682.8|10676.8|10656.3|10650.3|934
1624455300000|2021-06-23 13:35:00|10680.3|10674.3|10690.3|10684.3|10690.3|10684.3|10679.3|10673.3|556
1624455600000|2021-06-23 13:40:00|10691.3|10685.3|10699.3|10693.3|10700.3|10694.3|10688.8|10682.8|470
1624455900000|2021-06-23 13:45:00|10698.8|10692.8|10690.8|10684.8|10701.8|10695.8|10689.8|10683.8|497
1624456200000|2021-06-23 13:50:00|10691.3|10685.3|10689.3|10683.3|10692.8|10686.8|10683.8|10677.8|180
1624456500000|2021-06-23 13:55:00|10689.8|10683.8|10695.3|10689.3|10696.3|10690.3|10688.8|10682.8|277
1624456800000|2021-06-23 14:00:00|10695.8|10689.8|10696.8|10690.8|10701.3|10695.3|10694.3|10688.3|262
1624457100000|2021-06-23 14:05:00|10696.3|10690.3|10697.8|10691.8|10703.8|10697.8|10695.3|10689.3|140
1624457400000|2021-06-23 14:10:00|10697.3|10691.3|10696.8|10690.8|10697.8|10691.8|10693.3|10687.3|104
1624457700000|2021-06-23 14:15:00|10696.3|10690.3|10704.3|10698.3|10704.3|10698.3|10696.3|10690.3|135
1624458000000|2021-06-23 14:20:00|10703.8|10697.8|10704.8|10698.8|10708.3|10702.3|10701.3|10695.3|177
1624458300000|2021-06-23 14:25:00|10705.3|10699.3|10694.3|10688.3|10707.3|10701.3|10693.8|10687.8|113
1624458600000|2021-06-23 14:30:00|10694.8|10688.8|10684.3|10678.3|10696.3|10690.3|10682.8|10676.8|255
1624458900000|2021-06-23 14:35:00|10685.3|10679.3|10684.8|10678.8|10688.3|10682.3|10681.3|10675.3|151
1624459200000|2021-06-23 14:40:00|10685.3|10679.3|10688.3|10682.3|10688.3|10682.3|10684.3|10678.3|72
1624459500000|2021-06-23 14:45:00|10687.8|10681.8|10681.3|10675.3|10689.3|10683.3|10680.3|10674.3|128
1624459800000|2021-06-23 14:50:00|10681.8|10675.8|10684.3|10678.3|10685.3|10679.3|10680.3|10674.3|102
1624460100000|2021-06-23 14:55:00|10683.8|10677.8|10680.8|10674.8|10686.3|10680.3|10678.3|10672.3|340
1624460400000|2021-06-23 15:00:00|10682.8|10676.8|10675.8|10669.8|10686.8|10680.8|10673.8|10667.8|189
1624460700000|2021-06-23 15:05:00|10674.8|10668.8|10671.8|10665.8|10679.8|10673.8|10671.8|10665.8|125
1624461000000|2021-06-23 15:10:00|10670.8|10664.8|10670.8|10664.8|10673.8|10667.8|10665.8|10659.8|233
1624461300000|2021-06-23 15:15:00|10668.8|10662.8|10670.8|10664.8|10673.8|10667.8|10668.8|10662.8|89
1624461600000|2021-06-23 15:20:00|10671.8|10665.8|10674.8|10668.8|10674.8|10668.8|10666.8|10660.8|61
1624461900000|2021-06-23 15:25:00|10675.8|10669.8|10668.8|10662.8|10678.8|10672.8|10667.8|10661.8|259
1624462200000|2021-06-23 15:30:00|10667.8|10661.8|10666.8|10660.8|10669.8|10663.8|10663.8|10657.8|155
1624462500000|2021-06-23 15:35:00|10664.8|10658.8|10667.8|10661.8|10669.8|10663.8|10662.8|10656.8|92
1624462800000|2021-06-23 15:40:00|10669.8|10663.8|10669.8|10663.8|10672.8|10666.8|10666.8|10660.8|246
1624463100000|2021-06-23 15:45:00|10668.8|10662.8|10667.8|10661.8|10671.8|10665.8|10667.8|10661.8|93
1624463400000|2021-06-23 15:50:00|10666.8|10660.8|10667.8|10661.8|10668.8|10662.8|10664.8|10658.8|123
1624463700000|2021-06-23 15:55:00|10668.8|10662.8|10671.8|10665.8|10671.8|10665.8|10666.8|10660.8|155
1624464000000|2021-06-23 16:00:00|10672.8|10666.8|10664.8|10658.8|10672.8|10666.8|10664.8|10658.8|197
1624464300000|2021-06-23 16:05:00|10665.8|10659.8|10669.8|10663.8|10670.8|10664.8|10663.8|10657.8|163
1624464600000|2021-06-23 16:10:00|10667.8|10661.8|10665.8|10659.8|10668.8|10662.8|10665.8|10659.8|38
1624464900000|2021-06-23 16:15:00|10664.8|10658.8|10665.8|10659.8|10667.8|10661.8|10663.8|10657.8|66
1624465200000|2021-06-23 16:20:00|10664.8|10658.8|10660.8|10654.8|10666.8|10660.8|10660.8|10654.8|86
1624465500000|2021-06-23 16:25:00|10661.8|10655.8|10665.8|10659.8|10666.8|10660.8|10659.8|10653.8|126
1624465800000|2021-06-23 16:30:00|10663.8|10657.8|10666.8|10660.8|10666.8|10660.8|10661.8|10655.8|111
1624466100000|2021-06-23 16:35:00|10664.8|10658.8|10650.8|10644.8|10664.8|10658.8|10649.8|10643.8|96
1624466400000|2021-06-23 16:40:00|10652.8|10646.8|10658.8|10652.8|10659.8|10653.8|10652.8|10646.8|179
1624466700000|2021-06-23 16:45:00|10659.8|10653.8|10657.8|10651.8|10659.8|10653.8|10656.8|10650.8|26
1624467000000|2021-06-23 16:50:00|10658.8|10652.8|10657.8|10651.8|10660.8|10654.8|10656.8|10650.8|27
1624467300000|2021-06-23 16:55:00|10656.8|10650.8|10654.8|10648.8|10656.8|10650.8|10652.8|10646.8|83
1624467600000|2021-06-23 17:00:00|10656.8|10650.8|10656.8|10650.8|10656.8|10650.8|10652.8|10646.8|45
1624467900000|2021-06-23 17:05:00|10655.8|10649.8|10658.8|10652.8|10658.8|10652.8|10655.8|10649.8|32
1624468200000|2021-06-23 17:10:00|10657.8|10651.8|10658.8|10652.8|10658.8|10652.8|10655.8|10649.8|30
1624468500000|2021-06-23 17:15:00|10659.8|10653.8|10658.8|10652.8|10661.8|10655.8|10658.8|10652.8|28
1624468800000|2021-06-23 17:20:00|10657.8|10651.8|10663.8|10657.8|10663.8|10657.8|10657.8|10651.8|54
1624469100000|2021-06-23 17:25:00|10660.8|10654.8|10658.8|10652.8|10660.8|10654.8|10657.8|10651.8|43
1624469400000|2021-06-23 17:30:00|10657.8|10651.8|10657.8|10651.8|10658.8|10652.8|10657.8|10651.8|39
1624469700000|2021-06-23 17:35:00|10658.8|10652.8|10658.8|10652.8|10660.8|10654.8|10658.8|10652.8|37
1624470000000|2021-06-23 17:40:00|10659.8|10653.8|10660.8|10654.8|10661.8|10655.8|10659.8|10653.8|7
1624470300000|2021-06-23 17:45:00|10662.8|10656.8|10660.8|10654.8|10662.8|10656.8|10659.8|10653.8|59
1624470600000|2021-06-23 17:50:00|10661.8|10655.8|10663.8|10657.8|10663.8|10657.8|10661.8|10655.8|25
1624470900000|2021-06-23 17:55:00|10661.8|10655.8|10662.8|10656.8|10664.8|10658.8|10661.8|10655.8|104
1624471200000|2021-06-23 18:00:00|10663.8|10657.8|10662.8|10656.8|10663.8|10657.8|10661.8|10655.8|37
1624471500000|2021-06-23 18:05:00|10661.8|10655.8|10660.8|10654.8|10662.8|10656.8|10660.8|10654.8|25
1624471800000|2021-06-23 18:10:00|10661.8|10655.8|10662.8|10656.8|10663.8|10657.8|10661.8|10655.8|16
1624472100000|2021-06-23 18:15:00|10661.8|10655.8|10660.8|10654.8|10661.8|10655.8|10659.8|10653.8|53
1624472400000|2021-06-23 18:20:00|10661.8|10655.8|10659.8|10653.8|10662.8|10656.8|10659.8|10653.8|27
1624472700000|2021-06-23 18:25:00|10660.8|10654.8|10660.8|10654.8|10662.8|10656.8|10659.8|10653.8|26
1624473000000|2021-06-23 18:30:00|10658.8|10652.8|10658.8|10652.8|10659.8|10653.8|10656.8|10650.8|16
1624473300000|2021-06-23 18:35:00|10657.8|10651.8|10660.8|10654.8|10661.8|10655.8|10657.8|10651.8|18
1624473600000|2021-06-23 18:40:00|10659.8|10653.8|10660.8|10654.8|10660.8|10654.8|10659.8|10653.8|5
1624473900000|2021-06-23 18:45:00|10658.8|10652.8|10660.8|10654.8|10660.8|10654.8|10658.8|10652.8|26
1624474200000|2021-06-23 18:50:00|10659.8|10653.8|10657.8|10651.8|10659.8|10653.8|10655.8|10649.8|113
1624474500000|2021-06-23 18:55:00|10659.8|10653.8|10668.5|10645.1|10668.5|10657.8|10658.8|10645|84
1624474800000|2021-06-23 19:00:00|10668.4|10645|10667.8|10644.4|10668.9|10645.5|10667.7|10644.3|0
1624475100000|2021-06-23 19:05:00|10667.7|10644.3|10666|10642.6|10668.2|10644.8|10665.5|10642.1|0
1624475400000|2021-06-23 19:10:00|10666.1|10642.7|10668.2|10644.8|10668.4|10645|10665.9|10642.5|0
1624475700000|2021-06-23 19:15:00|10668.3|10644.9|10666.3|10642.9|10668.3|10644.9|10664.2|10640.8|0
1624476000000|2021-06-23 19:20:00|10666|10642.6|10668.5|10645.1|10668.8|10645.4|10665.6|10642.2|0
1624476300000|2021-06-23 19:25:00|10668.7|10645.3|10672.1|10648.7|10672.7|10649.3|10668.4|10645|0
1624476600000|2021-06-23 19:30:00|10672|10648.6|10670.4|10647|10672.8|10649.4|10670.4|10647|0
1624476900000|2021-06-23 19:35:00|10670.5|10647.1|10667.8|10644.4|10670.8|10647.4|10666.6|10643.2|0
1624477200000|2021-06-23 19:40:00|10667.9|10644.5|10665.1|10641.7|10668.1|10644.7|10665.1|10641.7|0
1624477500000|2021-06-23 19:45:00|10665|10641.6|10657.7|10634.3|10665.7|10642.3|10657.5|10634.1|0
1624477800000|2021-06-23 19:50:00|10657.6|10634.2|10657.5|10634.1|10659.4|10636|10655.7|10632.3|0
1624478100000|2021-06-23 19:55:00|10657.6|10634.2|10656.8|10633.4|10661.6|10638.2|10654.7|10631.3|0
1624478400000|2021-06-23 20:00:00|10657.3|10633.9|10660.4|10637|10662.1|10638.7|10656.8|10633.4|0
1624478700000|2021-06-23 20:05:00|10660.8|10637.4|10660.8|10637.4|10660.8|10637.4|10658.6|10635.2|0
1624479000000|2021-06-23 20:10:00|10660.4|10637|10660.3|10636.9|10660.8|10637.4|10660.1|10636.7|0
1624479300000|2021-06-23 20:15:00|10660.2|10636.8|10660.3|10636.9|10660.6|10637.2|10660.1|10636.7|0
1624479600000|2021-06-23 20:20:00|10660.4|10637|10660.1|10636.7|10660.4|10637|10659.8|10636.4|0
1624479900000|2021-06-23 20:25:00|10660|10636.6|10659.6|10636.2|10660|10636.6|10659.1|10635.7|0
1624480200000|2021-06-23 20:30:00|10659.5|10636.1|10660|10636.6|10660.4|10637|10657.8|10634.4|0
1624480500000|2021-06-23 20:35:00|10659.5|10636.1|10660|10636.6|10660.4|10637|10659.5|10636.1|0
1624480800000|2021-06-23 20:40:00|10660.4|10637|10660.4|10637|10660.4|10637|10660|10636.6|0
1624481100000|2021-06-23 20:45:00|10660|10636.6|10659.1|10635.7|10660.9|10637.5|10659.1|10635.7|0
1624481400000|2021-06-23 20:50:00|10659.5|10636.1|10659.1|10635.7|10659.5|10636.1|10658.2|10634.8|0
1624481700000|2021-06-23 20:55:00|10658.7|10635.3|10660.4|10637|10660.4|10637|10658.7|10635.3|0
1624482000000|2021-06-23 21:00:00|10660.5|10637.1|10660.2|10636.8|10660.6|10637.2|10659.9|10636.5|0
1624482300000|2021-06-23 21:05:00|10660|10636.6|10659.7|10636.3|10660.2|10636.8|10659.7|10636.3|0
1624482600000|2021-06-23 21:10:00|10659.6|10636.2|10659.8|10636.4|10659.8|10636.4|10659.6|10636.2|0
1624482900000|2021-06-23 21:15:00|10659.5|10636.1|10659.5|10636.1|10660|10636.6|10659.4|10636|0
1624483200000|2021-06-23 21:20:00|10659.9|10636.5|10660.1|10636.7|10660.2|10636.8|10659.5|10636.1|0
1624483500000|2021-06-23 21:25:00|10659.9|10636.5|10660|10636.6|10660.2|10636.8|10659.8|10636.4|0
1624483800000|2021-06-23 21:30:00|10660.9|10637.5|10660.4|10637|10660.9|10637.5|10660.3|10636.9|0
1624484100000|2021-06-23 21:35:00|10660.2|10636.8|10660.2|10636.8|10660.4|10637|10660.2|10636.8|0
1624484400000|2021-06-23 21:40:00|10660.3|10636.9|10660.4|10637|10660.4|10637|10660.3|10636.9|0
1624484700000|2021-06-23 21:45:00|10660.6|10637.2|10660.4|10637|10660.6|10637.2|10660.4|10637|0
1624485000000|2021-06-23 21:50:00|10660.3|10636.9|10660.2|10636.8|10660.3|10636.9|10660|10636.6|0
1624485300000|2021-06-23 21:55:00|10660.4|10637|10661.3|10637.9|10661.3|10637.9|10660.2|10636.8|0
1624485600000|2021-06-23 22:00:00|10660.4|10637|10662|10638.6|10662.4|10639|10657.6|10634.2|0
1624485900000|2021-06-23 22:05:00|10662.4|10639|10662.4|10639|10663.3|10639.9|10661.7|10638.3|0
1624486200000|2021-06-23 22:10:00|10662.6|10639.2|10662.8|10639.4|10663.3|10639.9|10662|10638.6|0
1624486500000|2021-06-23 22:15:00|10662.4|10639|10662.4|10639|10662.4|10639|10661.5|10638.1|0
1624486800000|2021-06-23 22:20:00|10662.6|10639.2|10663.3|10639.9|10663.3|10639.9|10662|10638.6|0
1624487100000|2021-06-23 22:25:00|10662.8|10639.4|10662|10638.6|10662.8|10639.4|10661.5|10638.1|0
1624487400000|2021-06-23 22:30:00|10662.4|10639|10663.3|10639.9|10663.7|10640.3|10662.4|10639|0
1624487700000|2021-06-23 22:35:00|10663.7|10640.3|10662.8|10639.4|10663.7|10640.3|10662.8|10639.4|0
1624488000000|2021-06-23 22:40:00|10663|10639.6|10663.7|10640.3|10663.7|10640.3|10662.8|10639.4|0
1624488300000|2021-06-23 22:45:00|10663.5|10640.1|10664.2|10640.8|10664.2|10640.8|10662.8|10639.4|0
1624488600000|2021-06-23 22:50:00|10664.6|10641.2|10663.7|10640.3|10664.6|10641.2|10663.7|10640.3|0
1624488900000|2021-06-23 22:55:00|10664.2|10640.8|10664.2|10640.8|10664.6|10641.2|10663.7|10640.3|0
1624489200000|2021-06-23 23:00:00|10663.7|10640.3|10664.7|10641.3|10664.8|10641.4|10663.7|10640.3|0
1624489500000|2021-06-23 23:05:00|10664.3|10640.9|10663.4|10640|10664.5|10641.1|10663.4|10640|0
1624489800000|2021-06-23 23:10:00|10663.8|10640.4|10662.1|10638.7|10664.3|10640.9|10662.1|10638.7|0
1624490100000|2021-06-23 23:15:00|10662.3|10638.9|10664.3|10640.9|10664.3|10640.9|10662.1|10638.7|0
1624490400000|2021-06-23 23:20:00|10663.8|10640.4|10665.6|10642.2|10665.6|10642.2|10662.9|10639.5|0
1624490700000|2021-06-23 23:25:00|10664.7|10641.3|10666|10642.6|10666.4|10643|10664.7|10641.3|0
1624491000000|2021-06-23 23:30:00|10666.4|10643|10666|10642.6|10667.1|10643.7|10666|10642.6|0
1624491300000|2021-06-23 23:35:00|10665.8|10642.4|10665.6|10642.2|10665.8|10642.4|10665.6|10642.2|0
1624491600000|2021-06-23 23:40:00|10665.8|10642.4|10666.4|10643|10666.4|10643|10665.8|10642.4|0
1624491900000|2021-06-23 23:45:00|10666|10642.6|10666|10642.6|10666.4|10643|10666|10642.6|0
1624492200000|2021-06-23 23:50:00|10665.6|10642.2|10665.6|10642.2|10666|10642.6|10665.6|10642.2|0
1624492500000|2021-06-23 23:55:00|10665.3|10641.9|10666.4|10643|10666.4|10643|10665.1|10641.7|0
1624492800000|2021-06-24 00:00:00|10666.2|10642.8|10667.3|10643.9|10667.3|10643.9|10666|10642.6|0
1624493100000|2021-06-24 00:05:00|10666.9|10643.5|10667.8|10644.4|10667.8|10644.4|10666.9|10643.5|0
1624493400000|2021-06-24 00:10:00|10668.6|10645.2|10668.6|10645.2|10668.6|10645.2|10667.3|10643.9|0
1624493700000|2021-06-24 00:15:00|10668.1|10644.7|10672.6|10649.2|10672.9|10649.5|10667.3|10643.9|0
1624494000000|2021-06-24 00:20:00|10672.9|10649.5|10674.5|10651.1|10674.5|10651.1|10672.9|10649.5|0
1624494300000|2021-06-24 00:25:00|10674.4|10651|10673|10649.6|10674.5|10651.1|10671.9|10648.5|0
1624494600000|2021-06-24 00:30:00|10672.7|10649.3|10670.8|10647.4|10673.7|10650.3|10670.2|10646.8|0
1624494900000|2021-06-24 00:35:00|10671|10647.6|10673.9|10650.5|10674.5|10651.1|10670.7|10647.3|0
1624495200000|2021-06-24 00:40:00|10673.6|10650.2|10673.3|10649.9|10674.2|10650.8|10672.1|10648.7|0
1624495500000|2021-06-24 00:45:00|10673.6|10650.2|10673|10649.6|10673.9|10650.5|10671.5|10648.1|0
1624495800000|2021-06-24 00:50:00|10673.4|10650|10674.2|10650.8|10674.6|10651.2|10673.4|10650|0
1624496100000|2021-06-24 00:55:00|10673.9|10650.5|10672.9|10649.5|10674.6|10651.2|10671.7|10648.3|0
1624496400000|2021-06-24 01:00:00|10672.6|10649.2|10696.7|10673.3|10697.3|10673.9|10672.4|10649|0
1624496700000|2021-06-24 01:05:00|10697|10673.6|10679.2|10655.8|10697.6|10674.2|10678.7|10655.3|0
1624497000000|2021-06-24 01:10:00|10679.5|10656.1|10679.2|10655.8|10679.8|10656.4|10677.2|10653.8|0
1624497300000|2021-06-24 01:15:00|10679.6|10656.2|10681.9|10675.9|10688.9|10682.9|10653.9|10647.9|1134
1624497600000|2021-06-24 01:20:00|10679.9|10673.9|10705.9|10699.9|10706.9|10700.9|10674.9|10668.9|1109
1624497900000|2021-06-24 01:25:00|10704.9|10698.9|10712.9|10706.9|10713.9|10707.9|10703.9|10697.9|1075
1624498200000|2021-06-24 01:30:00|10713.9|10707.9|10710.9|10704.9|10721.9|10715.9|10689.9|10683.9|3594
1624498500000|2021-06-24 01:35:00|10711.9|10705.9|10711.9|10705.9|10731.9|10725.9|10703.9|10697.9|2021
1624498800000|2021-06-24 01:40:00|10712.9|10706.9|10731.9|10725.9|10732.9|10726.9|10705.9|10699.9|1907
1624499100000|2021-06-24 01:45:00|10732.9|10726.9|10707.9|10701.9|10744.9|10738.9|10706.9|10700.9|3138
1624499400000|2021-06-24 01:50:00|10706.9|10700.9|10720.9|10714.9|10720.9|10714.9|10691.9|10685.9|14475
1624499700000|2021-06-24 01:55:00|10719.9|10713.9|10706.9|10700.9|10722.9|10716.9|10704.9|10698.9|2452
1624500000000|2021-06-24 02:00:00|10704.9|10698.9|10694.9|10688.9|10716.9|10710.9|10689.9|10683.9|1946
1624500300000|2021-06-24 02:05:00|10695.9|10689.9|10707.9|10701.9|10714.9|10708.9|10687.9|10681.9|1468
1624500600000|2021-06-24 02:10:00|10706.9|10700.9|10717.9|10711.9|10717.9|10711.9|10700.9|10694.9|14031
1624500900000|2021-06-24 02:15:00|10718.9|10712.9|10717.9|10711.9|10726.9|10720.9|10714.9|10708.9|3723
1624501200000|2021-06-24 02:20:00|10718.9|10712.9|10725.9|10719.9|10728.9|10722.9|10714.9|10708.9|1016
1624501500000|2021-06-24 02:25:00|10724.9|10718.9|10717.9|10711.9|10728.9|10722.9|10711.9|10705.9|2836
1624501800000|2021-06-24 02:30:00|10716.9|10710.9|10709.9|10703.9|10720.9|10714.9|10704.9|10698.9|2349
1624502100000|2021-06-24 02:35:00|10711.9|10705.9|10710.9|10704.9|10716.9|10710.9|10706.9|10700.9|930
1624502400000|2021-06-24 02:40:00|10709.9|10703.9|10707.9|10701.9|10711.9|10705.9|10702.9|10696.9|1087
1624502700000|2021-06-24 02:45:00|10705.9|10699.9|10702.9|10696.9|10713.9|10707.9|10698.9|10692.9|522
1624503000000|2021-06-24 02:50:00|10701.9|10695.9|10685.9|10679.9|10701.9|10695.9|10684.9|10678.9|832
1624503300000|2021-06-24 02:55:00|10686.9|10680.9|10697.9|10691.9|10702.9|10696.9|10681.9|10675.9|1010
1624503600000|2021-06-24 03:00:00|10696.9|10690.9|10706.9|10700.9|10712.9|10706.9|10696.9|10690.9|1220
1624503900000|2021-06-24 03:05:00|10707.9|10701.9|10697.9|10691.9|10711.9|10705.9|10693.9|10687.9|1113
1624504200000|2021-06-24 03:10:00|10696.9|10690.9|10678.9|10672.9|10701.9|10695.9|10675.9|10669.9|833
1624504500000|2021-06-24 03:15:00|10677.9|10671.9|10668.9|10662.9|10680.9|10674.9|10665.9|10659.9|1589
1624504800000|2021-06-24 03:20:00|10667.9|10661.9|10669.9|10663.9|10672.9|10666.9|10664.9|10658.9|1916
1624505100000|2021-06-24 03:25:00|10668.9|10662.9|10666.9|10660.9|10672.9|10666.9|10662.9|10656.9|1285
1624505400000|2021-06-24 03:30:00|10665.9|10659.9|10673.9|10667.9|10674.9|10668.9|10664.9|10658.9|878
1624505700000|2021-06-24 03:35:00|10672.9|10666.9|10682.9|10676.9|10686.9|10680.9|10671.9|10665.9|1015
1624506000000|2021-06-24 03:40:00|10681.9|10675.9|10682.9|10676.9|10684.9|10678.9|10678.9|10672.9|878
1624506300000|2021-06-24 03:45:00|10683.9|10677.9|10681.9|10675.9|10683.9|10677.9|10678.9|10672.9|299
1624506600000|2021-06-24 03:50:00|10680.9|10674.9|10686.9|10680.9|10686.9|10680.9|10679.9|10673.9|380
1624506900000|2021-06-24 03:55:00|10687.9|10681.9|10690.9|10684.9|10692.9|10686.9|10685.9|10679.9|747
1624507200000|2021-06-24 04:00:00|10700.5|10677.1|10699.5|10676.1|10700.5|10677.1|10698.6|10675.2|1
1624507500000|2021-06-24 04:05:00|10699.2|10675.8|10699.3|10675.9|10699.9|10676.5|10698.6|10675.2|0
1624507800000|2021-06-24 04:10:00|10699.5|10676.1|10700.4|10677|10700.4|10677|10699|10675.6|0
1624508100000|2021-06-24 04:15:00|10700.1|10676.7|10700.1|10676.7|10700.6|10677.2|10699.7|10676.3|0
1624508400000|2021-06-24 04:20:00|10700.4|10677|10699.8|10676.4|10700.4|10677|10699.5|10676.1|0
1624508700000|2021-06-24 04:25:00|10700.2|10676.8|10699.6|10676.2|10701|10677.6|10699.3|10675.9|0
1624509000000|2021-06-24 04:30:00|10699.9|10676.5|10699|10675.6|10699.9|10676.5|10698.9|10675.5|0
1624509300000|2021-06-24 04:35:00|10699.1|10675.7|10698.4|10675|10699.1|10675.7|10698.2|10674.8|0
1624509600000|2021-06-24 04:40:00|10698.3|10674.9|10697.3|10673.9|10698.3|10674.9|10697.3|10673.9|0
1624509900000|2021-06-24 04:45:00|10697.4|10674|10699.1|10675.7|10699.1|10675.7|10697.3|10673.9|0
1624510200000|2021-06-24 04:50:00|10698.7|10675.3|10699.1|10675.7|10699.1|10675.7|10698.7|10675.3|0
1624510500000|2021-06-24 04:55:00|10698.7|10675.3|10698.9|10675.5|10699.3|10675.9|10698.7|10675.3|0
1624510800000|2021-06-24 05:00:00|10692.9|10686.9|10696.9|10690.9|10696.9|10690.9|10683.9|10677.9|973
1624511100000|2021-06-24 05:05:00|10697.9|10691.9|10699.9|10693.9|10703.9|10697.9|10695.9|10689.9|693
1624511400000|2021-06-24 05:10:00|10700.9|10694.9|10697.9|10691.9|10704.9|10698.9|10695.9|10689.9|645
1624511700000|2021-06-24 05:15:00|10696.9|10690.9|10689.9|10683.9|10697.9|10691.9|10687.9|10681.9|1049
1624512000000|2021-06-24 05:20:00|10688.9|10682.9|10687.9|10681.9|10691.9|10685.9|10685.9|10679.9|663
1624512300000|2021-06-24 05:25:00|10686.9|10680.9|10686.9|10680.9|10688.9|10682.9|10678.9|10672.9|712
1624512600000|2021-06-24 05:30:00|10684.9|10678.9|10696.9|10690.9|10699.9|10693.9|10684.9|10678.9|618
1624512900000|2021-06-24 05:35:00|10697.9|10691.9|10690.9|10684.9|10697.9|10691.9|10688.9|10682.9|1060
1624513200000|2021-06-24 05:40:00|10689.9|10683.9|10691.9|10685.9|10691.9|10685.9|10680.9|10674.9|724
1624513500000|2021-06-24 05:45:00|10692.9|10686.9|10696.9|10690.9|10696.9|10690.9|10688.9|10682.9|697
1624513800000|2021-06-24 05:50:00|10695.9|10689.9|10706.9|10700.9|10707.9|10701.9|10694.9|10688.9|877
1624514100000|2021-06-24 05:55:00|10707.9|10701.9|10706.9|10700.9|10712.9|10706.9|10702.9|10696.9|1597
1624514400000|2021-06-24 06:00:00|10704.9|10698.9|10699.9|10693.9|10705.9|10699.9|10698.9|10692.9|641
1624514700000|2021-06-24 06:05:00|10700.9|10694.9|10702.9|10696.9|10705.9|10699.9|10698.9|10692.9|791
1624515000000|2021-06-24 06:10:00|10701.9|10695.9|10697.9|10691.9|10701.9|10695.9|10695.9|10689.9|540
1624515300000|2021-06-24 06:15:00|10698.9|10692.9|10695.9|10689.9|10698.9|10692.9|10690.9|10684.9|550
1624515600000|2021-06-24 06:20:00|10696.9|10690.9|10695.9|10689.9|10700.9|10694.9|10692.9|10686.9|2476
1624515900000|2021-06-24 06:25:00|10696.9|10690.9|10700.9|10694.9|10700.9|10694.9|10694.9|10688.9|592
1624516200000|2021-06-24 06:30:00|10699.9|10693.9|10694.9|10688.9|10700.9|10694.9|10692.9|10686.9|763
1624516500000|2021-06-24 06:35:00|10693.9|10687.9|10685.9|10679.9|10697.9|10691.9|10685.9|10679.9|994
1624516800000|2021-06-24 06:40:00|10686.9|10680.9|10685.9|10679.9|10689.9|10683.9|10683.9|10677.9|1095
1624517100000|2021-06-24 06:45:00|10686.9|10680.9|10688.9|10682.9|10688.9|10682.9|10684.9|10678.9|793
1624517400000|2021-06-24 06:50:00|10689.9|10683.9|10690.9|10684.9|10691.9|10685.9|10687.9|10681.9|452
1624517700000|2021-06-24 06:55:00|10691.9|10685.9|10691.9|10685.9|10695.9|10689.9|10690.9|10684.9|479
1624518000000|2021-06-24 07:00:00|10692.9|10686.9|10690.9|10684.9|10694.9|10688.9|10686.9|10680.9|772
1624518300000|2021-06-24 07:05:00|10689.9|10683.9|10689.9|10683.9|10696.9|10690.9|10689.9|10683.9|754
1624518600000|2021-06-24 07:10:00|10688.9|10682.9|10690.9|10684.9|10693.9|10687.9|10687.9|10681.9|489
1624518900000|2021-06-24 07:15:00|10689.9|10683.9|10685.9|10679.9|10692.9|10686.9|10681.9|10675.9|565
1624519200000|2021-06-24 07:20:00|10686.9|10680.9|10682.9|10676.9|10687.9|10681.9|10680.9|10674.9|1499
1624519500000|2021-06-24 07:25:00|10681.9|10675.9|10674.9|10668.9|10683.9|10677.9|10674.9|10668.9|785
1624519800000|2021-06-24 07:30:00|10673.9|10667.9|10670.9|10664.9|10674.9|10668.9|10667.9|10661.9|1164
1624520100000|2021-06-24 07:35:00|10671.9|10665.9|10684.9|10678.9|10686.9|10680.9|10670.9|10664.9|1044
1624520400000|2021-06-24 07:40:00|10683.9|10677.9|10680.9|10674.9|10685.9|10679.9|10679.9|10673.9|1021
1624520700000|2021-06-24 07:45:00|10681.9|10675.9|10680.9|10674.9|10685.9|10679.9|10679.9|10673.9|1592
1624521000000|2021-06-24 07:50:00|10681.9|10675.9|10680.9|10674.9|10683.9|10677.9|10679.9|10673.9|562
1624521300000|2021-06-24 07:55:00|10681.9|10675.9|10683.9|10677.9|10685.9|10679.9|10680.9|10674.9|1418
1624521600000|2021-06-24 08:00:00|10684.9|10678.9|10684.9|10678.9|10687.9|10681.9|10682.9|10676.9|977
1624521900000|2021-06-24 08:05:00|10685.9|10679.9|10680.9|10674.9|10691.9|10685.9|10680.9|10674.9|1449
1624522200000|2021-06-24 08:10:00|10681.9|10675.9|10684.9|10678.9|10684.9|10678.9|10678.9|10672.9|8919
1624522500000|2021-06-24 08:15:00|10683.9|10677.9|10684.9|10678.9|10686.9|10680.9|10680.9|10674.9|19971
1624522800000|2021-06-24 08:20:00|10685.9|10679.9|10687.9|10681.9|10688.9|10682.9|10682.9|10676.9|3913
1624523100000|2021-06-24 08:25:00|10688.9|10682.9|10684.9|10678.9|10690.9|10684.9|10683.9|10677.9|4507
1624523400000|2021-06-24 08:30:00|10694.5|10671.1|10696.6|10673.2|10699|10675.6|10694.5|10671.1|0
1624523700000|2021-06-24 08:35:00|10696.5|10673.1|10701.9|10678.5|10701.9|10678.5|10696.4|10673|0
1624524000000|2021-06-24 08:40:00|10701.3|10677.9|10703.2|10679.8|10704.7|10681.3|10699.5|10676.1|0
1624524300000|2021-06-24 08:45:00|10703.5|10680.1|10705.8|10682.4|10706|10682.6|10702.1|10678.7|0
1624524600000|2021-06-24 08:50:00|10705.5|10682.1|10705.5|10682.1|10707.8|10684.4|10703.8|10680.4|0
1624524900000|2021-06-24 08:55:00|10705.2|10681.8|10708.4|10685|10708.4|10685|10704.1|10680.7|0
1624525200000|2021-06-24 09:00:00|10708.6|10685.2|10708.6|10685.2|10709.4|10686|10707.6|10684.2|0
1624525500000|2021-06-24 09:05:00|10708.5|10685.1|10711.3|10687.9|10711.5|10688.1|10708.4|10685|0
1624525800000|2021-06-24 09:10:00|10710.6|10687.2|10716.5|10693.1|10716.9|10693.5|10710.4|10687|0
1624526100000|2021-06-24 09:15:00|10692.9|10686.9|10699.9|10693.9|10703.4|10697.4|10692.9|10686.9|160
1624526400000|2021-06-24 09:20:00|10700.4|10694.4|10696.9|10690.9|10700.4|10694.4|10695.9|10689.9|190
1624526700000|2021-06-24 09:25:00|10697.4|10691.4|10691.9|10685.9|10697.4|10691.4|10690.4|10684.4|78
1624527000000|2021-06-24 09:30:00|10692.4|10686.4|10695.9|10689.9|10697.4|10691.4|10690.9|10684.9|40
1624527300000|2021-06-24 09:35:00|10695.4|10689.4|10693.9|10687.9|10695.4|10689.4|10692.4|10686.4|13
1624527600000|2021-06-24 09:40:00|10693.4|10687.4|10692.4|10686.4|10694.4|10688.4|10692.4|10686.4|3
1624527900000|2021-06-24 09:45:00|10692.9|10686.9|10693.4|10687.4|10693.4|10687.4|10691.4|10685.4|61
1624528200000|2021-06-24 09:50:00|10692.9|10686.9|10692.4|10686.4|10693.4|10687.4|10691.4|10685.4|26
1624528500000|2021-06-24 09:55:00|10691.9|10685.9|10692.4|10686.4|10693.9|10687.9|10690.4|10684.4|98
1624528800000|2021-06-24 10:00:00|10691.4|10685.4|10691.4|10685.4|10692.4|10686.4|10690.4|10684.4|94
1624529100000|2021-06-24 10:05:00|10692.4|10686.4|10691.9|10685.9|10693.9|10687.9|10690.4|10684.4|37
1624529400000|2021-06-24 10:10:00|10692.4|10686.4|10692.9|10686.9|10694.4|10688.4|10691.4|10685.4|58
1624529700000|2021-06-24 10:15:00|10692.4|10686.4|10699.4|10693.4|10699.9|10693.9|10692.4|10686.4|105
1624530000000|2021-06-24 10:20:00|10699.9|10693.9|10702.9|10696.9|10702.9|10696.9|10698.9|10692.9|137
1624530300000|2021-06-24 10:25:00|10702.4|10696.4|10702.9|10696.9|10704.4|10698.4|10701.9|10695.9|57
1624530600000|2021-06-24 10:30:00|10702.4|10696.4|10701.9|10695.9|10702.9|10696.9|10701.4|10695.4|14
1624530900000|2021-06-24 10:35:00|10701.4|10695.4|10702.4|10696.4|10703.4|10697.4|10701.4|10695.4|6
1624531200000|2021-06-24 10:40:00|10701.9|10695.9|10700.4|10694.4|10703.4|10697.4|10700.4|10694.4|62
1624531500000|2021-06-24 10:45:00|10700.9|10694.9|10699.4|10693.4|10701.9|10695.9|10699.4|10693.4|41
1624531800000|2021-06-24 10:50:00|10699.9|10693.9|10698.4|10692.4|10700.9|10694.9|10698.4|10692.4|34
1624532100000|2021-06-24 10:55:00|10698.9|10692.9|10695.9|10689.9|10698.9|10692.9|10694.9|10688.9|9
1624532400000|2021-06-24 11:00:00|10696.4|10690.4|10695.9|10689.9|10697.4|10691.4|10694.4|10688.4|9
1624532700000|2021-06-24 11:05:00|10695.4|10689.4|10694.9|10688.9|10696.4|10690.4|10694.4|10688.4|85
1624533000000|2021-06-24 11:10:00|10694.4|10688.4|10693.9|10687.9|10694.9|10688.9|10692.4|10686.4|65
1624533300000|2021-06-24 11:15:00|10693.4|10687.4|10693.9|10687.9|10694.9|10688.9|10692.9|10686.9|3
1624533600000|2021-06-24 11:20:00|10694.4|10688.4|10695.4|10689.4|10695.4|10689.4|10693.9|10687.9|6
1624533900000|2021-06-24 11:25:00|10694.9|10688.9|10693.4|10687.4|10694.9|10688.9|10693.4|10687.4|9
1624534200000|2021-06-24 11:30:00|10693.9|10687.9|10690.4|10684.4|10694.4|10688.4|10690.4|10684.4|50
1624534500000|2021-06-24 11:35:00|10690.9|10684.9|10692.9|10686.9|10692.9|10686.9|10690.4|10684.4|53
1624534800000|2021-06-24 11:40:00|10692.4|10686.4|10690.4|10684.4|10693.4|10687.4|10689.4|10683.4|11
1624535100000|2021-06-24 11:45:00|10690.9|10684.9|10692.4|10686.4|10693.4|10687.4|10690.4|10684.4|29
1624535400000|2021-06-24 11:50:00|10692.9|10686.9|10693.4|10687.4|10694.4|10688.4|10692.4|10686.4|3
1624535700000|2021-06-24 11:55:00|10692.9|10686.9|10692.9|10686.9|10694.9|10688.9|10692.4|10686.4|27
1624536000000|2021-06-24 12:00:00|10692.4|10686.4|10695.4|10689.4|10695.4|10689.4|10692.4|10686.4|26
1624536300000|2021-06-24 12:05:00|10695.9|10689.9|10694.4|10688.4|10697.4|10691.4|10694.4|10688.4|18
1624536600000|2021-06-24 12:10:00|10694.9|10688.9|10693.9|10687.9|10694.9|10688.9|10693.4|10687.4|16
1624536900000|2021-06-24 12:15:00|10693.4|10687.4|10690.4|10684.4|10695.9|10689.9|10689.4|10683.4|78
1624537200000|2021-06-24 12:20:00|10689.9|10683.9|10688.4|10682.4|10689.9|10683.9|10687.4|10681.4|33
1624537500000|2021-06-24 12:25:00|10688.9|10682.9|10683.4|10677.4|10690.4|10684.4|10683.4|10677.4|238
1624537800000|2021-06-24 12:30:00|10683.9|10677.9|10683.9|10677.9|10686.4|10680.4|10680.4|10674.4|161
1624538100000|2021-06-24 12:35:00|10683.4|10677.4|10685.4|10679.4|10686.4|10680.4|10682.9|10676.9|36
1624538400000|2021-06-24 12:40:00|10685.9|10679.9|10684.4|10678.4|10687.4|10681.4|10684.4|10678.4|21
1624538700000|2021-06-24 12:45:00|10685.4|10679.4|10682.9|10676.9|10685.9|10679.9|10681.4|10675.4|57
1624539000000|2021-06-24 12:50:00|10683.4|10677.4|10681.4|10675.4|10687.4|10681.4|10681.4|10675.4|677
1624539300000|2021-06-24 12:55:00|10681.9|10675.9|10686.9|10680.9|10687.4|10681.4|10681.9|10675.9|31
1624539600000|2021-06-24 13:00:00|10687.4|10681.4|10687.4|10681.4|10687.9|10681.9|10684.9|10678.9|27
1624539900000|2021-06-24 13:05:00|10687.9|10681.9|10689.4|10683.4|10689.9|10683.9|10686.4|10680.4|29
1624540200000|2021-06-24 13:10:00|10688.4|10682.4|10690.9|10684.9|10690.9|10684.9|10686.4|10680.4|24
1624540500000|2021-06-24 13:15:00|10690.4|10684.4|10689.4|10683.4|10692.4|10686.4|10689.4|10683.4|32
1624540800000|2021-06-24 13:20:00|10689.9|10683.9|10687.4|10681.4|10689.9|10683.9|10687.4|10681.4|36
1624541100000|2021-06-24 13:25:00|10686.9|10680.9|10689.4|10683.4|10690.4|10684.4|10686.4|10680.4|19
1624541400000|2021-06-24 13:30:00|10690.4|10684.4|10687.9|10681.9|10701.4|10695.4|10686.9|10680.9|864
1624541700000|2021-06-24 13:35:00|10688.4|10682.4|10703.4|10697.4|10703.4|10697.4|10688.4|10682.4|260
1624542000000|2021-06-24 13:40:00|10703.9|10697.9|10692.4|10686.4|10703.9|10697.9|10691.4|10685.4|315
1624542300000|2021-06-24 13:45:00|10693.4|10687.4|10692.4|10686.4|10694.4|10688.4|10687.4|10681.4|239
1624542600000|2021-06-24 13:50:00|10692.9|10686.9|10696.4|10690.4|10696.9|10690.9|10691.4|10685.4|127
1624542900000|2021-06-24 13:55:00|10696.9|10690.9|10700.4|10694.4|10700.4|10694.4|10695.9|10689.9|96
1624543200000|2021-06-24 14:00:00|10700.9|10694.9|10702.4|10696.4|10703.4|10697.4|10697.4|10691.4|121
1624543500000|2021-06-24 14:05:00|10702.9|10696.9|10699.4|10693.4|10704.4|10698.4|10698.4|10692.4|190
1624543800000|2021-06-24 14:10:00|10698.4|10692.4|10697.4|10691.4|10699.4|10693.4|10696.4|10690.4|68
1624544100000|2021-06-24 14:15:00|10697.9|10691.9|10701.4|10695.4|10701.4|10695.4|10695.4|10689.4|144
1624544400000|2021-06-24 14:20:00|10700.9|10694.9|10699.4|10693.4|10703.4|10697.4|10699.4|10693.4|186
1624544700000|2021-06-24 14:25:00|10698.4|10692.4|10701.4|10695.4|10701.4|10695.4|10698.4|10692.4|126
1624545000000|2021-06-24 14:30:00|10700.9|10694.9|10705.4|10699.4|10705.4|10699.4|10700.4|10694.4|161
1624545300000|2021-06-24 14:35:00|10704.9|10698.9|10707.4|10701.4|10707.4|10701.4|10702.4|10696.4|183
1624545600000|2021-06-24 14:40:00|10706.9|10700.9|10705.4|10699.4|10708.4|10702.4|10704.4|10698.4|119
1624545900000|2021-06-24 14:45:00|10704.9|10698.9|10700.9|10694.9|10706.4|10700.4|10700.4|10694.4|168
1624546200000|2021-06-24 14:50:00|10701.4|10695.4|10698.4|10692.4|10702.9|10696.9|10697.4|10691.4|147
1624546500000|2021-06-24 14:55:00|10698.9|10692.9|10700.9|10694.9|10702.9|10696.9|10697.9|10691.9|75
1624546800000|2021-06-24 15:00:00|10699.9|10693.9|10702.9|10696.9|10704.9|10698.9|10699.9|10693.9|57
1624547100000|2021-06-24 15:05:00|10701.9|10695.9|10706.9|10700.9|10707.9|10701.9|10700.9|10694.9|28
1624547400000|2021-06-24 15:10:00|10707.9|10701.9|10702.9|10696.9|10707.9|10701.9|10702.9|10696.9|52
1624547700000|2021-06-24 15:15:00|10703.9|10697.9|10706.9|10700.9|10708.9|10702.9|10701.9|10695.9|208
1624548000000|2021-06-24 15:20:00|10707.9|10701.9|10706.9|10700.9|10708.9|10702.9|10704.9|10698.9|39
1624548300000|2021-06-24 15:25:00|10705.9|10699.9|10707.9|10701.9|10707.9|10701.9|10704.9|10698.9|39
1624548600000|2021-06-24 15:30:00|10708.9|10702.9|10710.9|10704.9|10711.9|10705.9|10708.9|10702.9|89
1624548900000|2021-06-24 15:35:00|10709.9|10703.9|10710.9|10704.9|10710.9|10704.9|10707.9|10701.9|62
1624549200000|2021-06-24 15:40:00|10709.9|10703.9|10711.9|10705.9|10712.9|10706.9|10708.9|10702.9|162
1624549500000|2021-06-24 15:45:00|10712.9|10706.9|10713.9|10707.9|10713.9|10707.9|10710.9|10704.9|52
1624549800000|2021-06-24 15:50:00|10714.9|10708.9|10710.9|10704.9|10714.9|10708.9|10710.9|10704.9|206
1624550100000|2021-06-24 15:55:00|10711.9|10705.9|10713.9|10707.9|10713.9|10707.9|10711.9|10705.9|32
1624550400000|2021-06-24 16:00:00|10712.9|10706.9|10710.9|10704.9|10712.9|10706.9|10709.9|10703.9|48
1624550700000|2021-06-24 16:05:00|10711.9|10705.9|10712.9|10706.9|10713.9|10707.9|10710.9|10704.9|38
1624551000000|2021-06-24 16:10:00|10713.9|10707.9|10717.9|10711.9|10718.9|10712.9|10713.9|10707.9|141
1624551300000|2021-06-24 16:15:00|10716.9|10710.9|10717.9|10711.9|10718.9|10712.9|10715.9|10709.9|51
1624551600000|2021-06-24 16:20:00|10718.9|10712.9|10720.9|10714.9|10722.9|10716.9|10718.9|10712.9|84
1624551900000|2021-06-24 16:25:00|10721.9|10715.9|10719.9|10713.9|10721.9|10715.9|10718.9|10712.9|115
1624552200000|2021-06-24 16:30:00|10718.9|10712.9|10715.9|10709.9|10718.9|10712.9|10715.9|10709.9|59
1624552500000|2021-06-24 16:35:00|10716.9|10710.9|10717.9|10711.9|10717.9|10711.9|10715.9|10709.9|46
1624552800000|2021-06-24 16:40:00|10716.9|10710.9|10716.9|10710.9|10717.9|10711.9|10715.9|10709.9|31
1624553100000|2021-06-24 16:45:00|10715.9|10709.9|10715.9|10709.9|10715.9|10709.9|10713.9|10707.9|1173
1624553400000|2021-06-24 16:50:00|10713.9|10707.9|10714.9|10708.9|10715.9|10709.9|10712.9|10706.9|38
1624553700000|2021-06-24 16:55:00|10712.9|10706.9|10715.9|10709.9|10716.9|10710.9|10712.9|10706.9|73
1624554000000|2021-06-24 17:00:00|10716.9|10710.9|10717.9|10711.9|10717.9|10711.9|10716.9|10710.9|60
1624554300000|2021-06-24 17:05:00|10718.9|10712.9|10717.9|10711.9|10720.9|10714.9|10717.9|10711.9|20
1624554600000|2021-06-24 17:10:00|10716.9|10710.9|10720.9|10714.9|10720.9|10714.9|10716.9|10710.9|37
1624554900000|2021-06-24 17:15:00|10719.9|10713.9|10716.9|10710.9|10720.9|10714.9|10716.9|10710.9|16
1624555200000|2021-06-24 17:20:00|10714.9|10708.9|10719.9|10713.9|10719.9|10713.9|10714.9|10708.9|56
1624555500000|2021-06-24 17:25:00|10718.9|10712.9|10719.9|10713.9|10721.9|10715.9|10716.9|10710.9|61
1624555800000|2021-06-24 17:30:00|10716.9|10710.9|10717.9|10711.9|10718.9|10712.9|10716.9|10710.9|12
1624556100000|2021-06-24 17:35:00|10716.9|10710.9|10715.9|10709.9|10717.9|10711.9|10714.9|10708.9|53
1624556400000|2021-06-24 17:40:00|10713.9|10707.9|10713.9|10707.9|10714.9|10708.9|10713.9|10707.9|4
1624556700000|2021-06-24 17:45:00|10714.9|10708.9|10713.9|10707.9|10716.9|10710.9|10712.9|10706.9|68
1624557000000|2021-06-24 17:50:00|10711.9|10705.9|10714.9|10708.9|10714.9|10708.9|10710.9|10704.9|18
1624557300000|2021-06-24 17:55:00|10715.9|10709.9|10716.9|10710.9|10717.9|10711.9|10715.9|10709.9|20
1624557600000|2021-06-24 18:00:00|10714.9|10708.9|10716.9|10710.9|10718.9|10712.9|10714.9|10708.9|22
1624557900000|2021-06-24 18:05:00|10718.9|10712.9|10715.9|10709.9|10718.9|10712.9|10714.9|10708.9|20
1624558200000|2021-06-24 18:10:00|10716.9|10710.9|10715.9|10709.9|10716.9|10710.9|10714.9|10708.9|21
1624558500000|2021-06-24 18:15:00|10714.9|10708.9|10715.9|10709.9|10715.9|10709.9|10713.9|10707.9|7
1624558800000|2021-06-24 18:20:00|10714.9|10708.9|10716.9|10710.9|10717.9|10711.9|10714.9|10708.9|25
1624559100000|2021-06-24 18:25:00|10715.9|10709.9|10716.9|10710.9|10716.9|10710.9|10714.9|10708.9|63
1624559400000|2021-06-24 18:30:00|10717.9|10711.9|10715.9|10709.9|10717.9|10711.9|10713.9|10707.9|125
1624559700000|2021-06-24 18:35:00|10714.9|10708.9|10716.9|10710.9|10716.9|10710.9|10714.9|10708.9|23
1624560000000|2021-06-24 18:40:00|10715.9|10709.9|10716.9|10710.9|10716.9|10710.9|10715.9|10709.9|13
1624560300000|2021-06-24 18:45:00|10717.9|10711.9|10716.9|10710.9|10719.9|10713.9|10716.9|10710.9|37
1624560600000|2021-06-24 18:50:00|10718.9|10712.9|10719.9|10713.9|10720.9|10714.9|10716.9|10710.9|52
1624560900000|2021-06-24 18:55:00|10720.9|10714.9|10727.8|10704.4|10727.8|10715.9|10714.9|10704.4|45
1624561200000|2021-06-24 19:00:00|10727.7|10704.3|10723.6|10700.2|10728|10704.6|10723.6|10700.2|0
1624561500000|2021-06-24 19:05:00|10723.7|10700.3|10722.4|10699|10725|10701.6|10722.3|10698.9|0
1624561800000|2021-06-24 19:10:00|10722.3|10698.9|10725.8|10702.4|10726.5|10703.1|10722.3|10698.9|0
1624562100000|2021-06-24 19:15:00|10725.7|10702.3|10720.9|10697.5|10725.8|10702.4|10720.7|10697.3|0
1624562400000|2021-06-24 19:20:00|10720.8|10697.4|10719.1|10695.7|10721.8|10698.4|10716.9|10693.5|0
1624562700000|2021-06-24 19:25:00|10719|10695.6|10715.8|10692.4|10719.9|10696.5|10715.4|10692|0
1624563000000|2021-06-24 19:30:00|10715.7|10692.3|10715.8|10692.4|10717.7|10694.3|10714.9|10691.5|0
1624563300000|2021-06-24 19:35:00|10715.9|10692.5|10715.9|10692.5|10717|10693.6|10715.1|10691.7|0
1624563600000|2021-06-24 19:40:00|10716|10692.6|10717.9|10694.5|10718.6|10695.2|10714.8|10691.4|0
1624563900000|2021-06-24 19:45:00|10717.7|10694.3|10717.7|10694.3|10719.4|10696|10716.8|10693.4|0
1624564200000|2021-06-24 19:50:00|10718|10694.6|10726.6|10703.2|10726.9|10703.5|10717.2|10693.8|0
1624564500000|2021-06-24 19:55:00|10726.5|10703.1|10727|10703.6|10731.2|10707.8|10724.2|10700.8|0
1624564800000|2021-06-24 20:00:00|10727.9|10704.5|10728.8|10705.4|10729.2|10705.8|10726.6|10703.2|0
1624565100000|2021-06-24 20:05:00|10729.2|10705.8|10731.4|10708|10731.4|10708|10728.8|10705.4|0
1624565400000|2021-06-24 20:10:00|10731.9|10708.5|10732.1|10708.7|10732.7|10709.3|10731.8|10708.4|0
1624565700000|2021-06-24 20:15:00|10732.2|10708.8|10732.1|10708.7|10732.3|10708.9|10731.9|10708.5|0
1624566000000|2021-06-24 20:20:00|10731.9|10708.5|10732.5|10709.1|10732.6|10709.2|10731.7|10708.3|0
1624566300000|2021-06-24 20:25:00|10732.8|10709.4|10732.6|10709.2|10732.9|10709.5|10732.3|10708.9|0
1624566600000|2021-06-24 20:30:00|10732.2|10708.8|10734.9|10711.5|10735.3|10711.9|10730.9|10707.5|0
1624566900000|2021-06-24 20:35:00|10734.4|10711|10735.3|10711.9|10737.5|10714.1|10734.4|10711|0
1624567200000|2021-06-24 20:40:00|10734.9|10711.5|10736.2|10712.8|10736.2|10712.8|10734.4|10711|0
1624567500000|2021-06-24 20:45:00|10735.7|10712.3|10736.2|10712.8|10736.6|10713.2|10735.7|10712.3|0
1624567800000|2021-06-24 20:50:00|10736.6|10713.2|10736.6|10713.2|10736.6|10713.2|10736.2|10712.8|0
1624568100000|2021-06-24 20:55:00|10737.1|10713.7|10738.5|10715.1|10739.3|10715.9|10736.2|10712.8|0
1624568400000|2021-06-24 21:00:00|10738.4|10715|10737.8|10714.4|10738.5|10715.1|10737.8|10714.4|0
1624568700000|2021-06-24 21:05:00|10737.9|10714.5|10738.7|10715.3|10738.8|10715.4|10737.9|10714.5|0
1624569000000|2021-06-24 21:10:00|10739.2|10715.8|10738.5|10715.1|10739.2|10715.8|10738.4|10715|0
1624569300000|2021-06-24 21:15:00|10738.4|10715|10738.4|10715|10738.5|10715.1|10738.4|10715|0
1624569600000|2021-06-24 21:20:00|10738.6|10715.2|10737.8|10714.4|10738.6|10715.2|10737.4|10714|0
1624569900000|2021-06-24 21:25:00|10737.7|10714.3|10737.9|10714.5|10737.9|10714.5|10737.6|10714.2|0
1624570200000|2021-06-24 21:30:00|10737.6|10714.2|10737.6|10714.2|10737.9|10714.5|10737.6|10714.2|0
1624570500000|2021-06-24 21:35:00|10737.4|10714|10737.5|10714.1|10737.5|10714.1|10737.3|10713.9|0
1624570800000|2021-06-24 21:40:00|10737.6|10714.2|10737.5|10714.1|10737.7|10714.3|10737.3|10713.9|0
1624571100000|2021-06-24 21:45:00|10737.7|10714.3|10737.7|10714.3|10737.7|10714.3|10737.3|10713.9|0
1624571400000|2021-06-24 21:50:00|10737.5|10714.1|10738.2|10714.8|10738.2|10714.8|10737.5|10714.1|0
1624571700000|2021-06-24 21:55:00|10738|10714.6|10738|10714.6|10738.7|10715.3|10737.7|10714.3|0
1624572000000|2021-06-24 22:00:00|10737.9|10714.5|10735|10711.6|10738.3|10714.9|10734.6|10711.2|0
1624572300000|2021-06-24 22:05:00|10735.2|10711.8|10735|10711.6|10736.8|10713.4|10734.1|10710.7|0
1624572600000|2021-06-24 22:10:00|10734.6|10711.2|10735.5|10712.1|10735.9|10712.5|10734.1|10710.7|0
1624572900000|2021-06-24 22:15:00|10735.2|10711.8|10735|10711.6|10735.5|10712.1|10734.6|10711.2|0
1624573200000|2021-06-24 22:20:00|10735.5|10712.1|10735|10711.6|10735.9|10712.5|10734.1|10710.7|0
1624573500000|2021-06-24 22:25:00|10735.5|10712.1|10737.7|10714.3|10737.7|10714.3|10735.5|10712.1|0
1624573800000|2021-06-24 22:30:00|10737.2|10713.8|10736.3|10712.9|10737.7|10714.3|10736.3|10712.9|0
1624574100000|2021-06-24 22:35:00|10736.1|10712.7|10736.3|10712.9|10736.3|10712.9|10735.9|10712.5|0
1624574400000|2021-06-24 22:40:00|10736.8|10713.4|10735.9|10712.5|10736.8|10713.4|10735.5|10712.1|0
1624574700000|2021-06-24 22:45:00|10735.7|10712.3|10735|10711.6|10735.9|10712.5|10734.8|10711.4|0
1624575000000|2021-06-24 22:50:00|10734.8|10711.4|10735.9|10712.5|10736.3|10712.9|10734.6|10711.2|0
1624575300000|2021-06-24 22:55:00|10736.3|10712.9|10737.2|10713.8|10737.2|10713.8|10736.3|10712.9|0
1624575600000|2021-06-24 23:00:00|10737.4|10714|10735|10711.6|10737.4|10714|10735|10711.6|0
1624575900000|2021-06-24 23:05:00|10735.5|10712.1|10734.1|10710.7|10735.5|10712.1|10732.8|10709.4|0
1624576200000|2021-06-24 23:10:00|10733.9|10710.5|10734.6|10711.2|10735|10711.6|10733.7|10710.3|0
1624576500000|2021-06-24 23:15:00|10733.9|10710.5|10734.6|10711.2|10734.6|10711.2|10733.5|10710.1|0
1624576800000|2021-06-24 23:20:00|10735|10711.6|10733.7|10710.3|10735|10711.6|10733.7|10710.3|0
1624577100000|2021-06-24 23:25:00|10734.1|10710.7|10733.7|10710.3|10734.1|10710.7|10733.7|10710.3|0
1624577400000|2021-06-24 23:30:00|10733.5|10710.1|10734.1|10710.7|10734.6|10711.2|10732.8|10709.4|0
1624577700000|2021-06-24 23:35:00|10734.3|10710.9|10734.6|10711.2|10735|10711.6|10734.1|10710.7|0
1624578000000|2021-06-24 23:40:00|10734.3|10710.9|10733.7|10710.3|10734.6|10711.2|10733.7|10710.3|0
1624578300000|2021-06-24 23:45:00|10733.9|10710.5|10735.9|10712.5|10736.3|10712.9|10733.7|10710.3|0
1624578600000|2021-06-24 23:50:00|10735.5|10712.1|10735|10711.6|10736.8|10713.4|10734.6|10711.2|0
1624578900000|2021-06-24 23:55:00|10734.8|10711.4|10733.7|10710.3|10735.5|10712.1|10733.3|10709.9|0
1624579200000|2021-06-25 00:00:00|10734.1|10710.7|10734.5|10711.1|10736.3|10712.9|10733.2|10709.8|0
1624579500000|2021-06-25 00:05:00|10735|10711.6|10733.7|10710.3|10735.4|10712|10733.2|10709.8|0
1624579800000|2021-06-25 00:10:00|10733.9|10710.5|10732.8|10709.4|10734.1|10710.7|10732.3|10708.9|0
1624580100000|2021-06-25 00:15:00|10733|10709.6|10729.7|10706.3|10733.6|10710.2|10728.2|10704.8|0
1624580400000|2021-06-25 00:20:00|10729.4|10706|10732.1|10708.7|10732.1|10708.7|10728.9|10705.5|0
1624580700000|2021-06-25 00:25:00|10732.2|10708.8|10732.6|10709.2|10732.9|10709.5|10730.5|10707.1|0
1624581000000|2021-06-25 00:30:00|10732.7|10709.3|10728.1|10704.7|10732.9|10709.5|10728.1|10704.7|0
1624581300000|2021-06-25 00:35:00|10727.9|10704.5|10728.3|10704.9|10731|10707.6|10726.6|10703.2|0
1624581600000|2021-06-25 00:40:00|10728.9|10705.5|10728.9|10705.5|10729.3|10705.9|10727.2|10703.8|0
1624581900000|2021-06-25 00:45:00|10729.3|10705.9|10729.4|10706|10729.6|10706.2|10727|10703.6|0
1624582200000|2021-06-25 00:50:00|10729.6|10706.2|10729.8|10706.4|10730.5|10707.1|10729.4|10706|0
1624582500000|2021-06-25 00:55:00|10729.7|10706.3|10740.3|10716.9|10741.1|10717.7|10729.6|10706.2|0
1624582800000|2021-06-25 01:00:00|10740.5|10717.1|10741.3|10717.9|10742.2|10718.8|10739.4|10716|0
1624583100000|2021-06-25 01:05:00|10742|10718.6|10741.3|10717.9|10742.2|10718.8|10740.7|10717.3|0
1624583400000|2021-06-25 01:10:00|10741.2|10717.8|10742.3|10718.9|10742.3|10718.9|10740|10716.6|0
1624583700000|2021-06-25 01:15:00|10742.9|10719.5|10735.9|10729.9|10742.9|10733.9|10712.9|10706.9|3343
1624584000000|2021-06-25 01:20:00|10736.9|10730.9|10732.9|10726.9|10740.9|10734.9|10731.9|10725.9|828
1624584300000|2021-06-25 01:25:00|10733.9|10727.9|10724.9|10718.9|10734.9|10728.9|10720.9|10714.9|1104
1624584600000|2021-06-25 01:30:00|10723.9|10717.9|10750.9|10744.9|10751.9|10745.9|10719.9|10713.9|7722
1624584900000|2021-06-25 01:35:00|10751.9|10745.9|10747.9|10741.9|10756.9|10750.9|10733.9|10727.9|2036
1624585200000|2021-06-25 01:40:00|10748.9|10742.9|10746.9|10740.9|10768.9|10762.9|10744.9|10738.9|2245
1624585500000|2021-06-25 01:45:00|10744.9|10738.9|10749.9|10743.9|10750.9|10744.9|10728.9|10722.9|1349
1624585800000|2021-06-25 01:50:00|10750.9|10744.9|10757.9|10751.9|10764.9|10758.9|10747.9|10741.9|8071
1624586100000|2021-06-25 01:55:00|10756.9|10750.9|10759.9|10753.9|10762.9|10756.9|10750.9|10744.9|7591
1624586400000|2021-06-25 02:00:00|10760.9|10754.9|10764.9|10758.9|10765.9|10759.9|10751.9|10745.9|2020
1624586700000|2021-06-25 02:05:00|10765.9|10759.9|10765.9|10759.9|10771.9|10765.9|10759.9|10753.9|1086
1624587000000|2021-06-25 02:10:00|10764.9|10758.9|10757.9|10751.9|10771.9|10765.9|10757.9|10751.9|1409
1624587300000|2021-06-25 02:15:00|10758.9|10752.9|10774.9|10768.9|10778.9|10772.9|10758.9|10752.9|1017
1624587600000|2021-06-25 02:20:00|10775.9|10769.9|10781.9|10775.9|10783.9|10777.9|10771.9|10765.9|1324
1624587900000|2021-06-25 02:25:00|10782.9|10776.9|10802.9|10796.9|10802.9|10796.9|10779.9|10773.9|1361
1624588200000|2021-06-25 02:30:00|10801.9|10795.9|10806.9|10800.9|10809.9|10803.9|10798.9|10792.9|5583
1624588500000|2021-06-25 02:35:00|10805.9|10799.9|10805.9|10799.9|10815.9|10809.9|10804.9|10798.9|4293
1624588800000|2021-06-25 02:40:00|10804.9|10798.9|10800.9|10794.9|10811.9|10805.9|10796.9|10790.9|1010
1624589100000|2021-06-25 02:45:00|10799.9|10793.9|10817.9|10811.9|10818.9|10812.9|10799.9|10793.9|1034
1624589400000|2021-06-25 02:50:00|10818.9|10812.9|10816.9|10810.9|10822.9|10816.9|10810.9|10804.9|960
1624589700000|2021-06-25 02:55:00|10817.9|10811.9|10830.9|10824.9|10831.9|10825.9|10816.9|10810.9|2515
1624590000000|2021-06-25 03:00:00|10829.9|10823.9|10824.9|10818.9|10838.9|10832.9|10823.9|10817.9|1379
1624590300000|2021-06-25 03:05:00|10825.9|10819.9|10828.9|10822.9|10837.9|10831.9|10825.9|10819.9|1060
1624590600000|2021-06-25 03:10:00|10827.9|10821.9|10827.9|10821.9|10833.9|10827.9|10821.9|10815.9|793
1624590900000|2021-06-25 03:15:00|10826.9|10820.9|10838.9|10832.9|10841.9|10835.9|10826.9|10820.9|1255
1624591200000|2021-06-25 03:20:00|10839.9|10833.9|10847.9|10841.9|10848.9|10842.9|10835.9|10829.9|1122
1624591500000|2021-06-25 03:25:00|10845.9|10839.9|10854.9|10848.9|10855.9|10849.9|10844.9|10838.9|940
1624591800000|2021-06-25 03:30:00|10853.9|10847.9|10849.9|10843.9|10856.9|10850.9|10846.9|10840.9|764
1624592100000|2021-06-25 03:35:00|10850.9|10844.9|10858.9|10852.9|10858.9|10852.9|10850.9|10844.9|933
1624592400000|2021-06-25 03:40:00|10857.9|10851.9|10862.9|10856.9|10865.9|10859.9|10855.9|10849.9|736
1624592700000|2021-06-25 03:45:00|10863.9|10857.9|10855.9|10849.9|10864.9|10858.9|10854.9|10848.9|1209
1624593000000|2021-06-25 03:50:00|10856.9|10850.9|10852.9|10846.9|10857.9|10851.9|10847.9|10841.9|2251
1624593300000|2021-06-25 03:55:00|10853.9|10847.9|10854.9|10848.9|10859.9|10853.9|10848.9|10842.9|1102
1624593600000|2021-06-25 04:00:00|10864.2|10840.8|10863.5|10840.1|10864.7|10841.3|10863.5|10840.1|0
1624593900000|2021-06-25 04:05:00|10863.6|10840.2|10863|10839.6|10864.3|10840.9|10862.4|10839|0
1624594200000|2021-06-25 04:10:00|10863.3|10839.9|10862.8|10839.4|10863.3|10839.9|10862.1|10838.7|0
1624594500000|2021-06-25 04:15:00|10862.7|10839.3|10862.6|10839.2|10862.9|10839.5|10862|10838.6|0
1624594800000|2021-06-25 04:20:00|10862.7|10839.3|10862.2|10838.8|10862.9|10839.5|10862|10838.6|0
1624595100000|2021-06-25 04:25:00|10862.1|10838.7|10860.2|10836.8|10862.2|10838.8|10860.2|10836.8|0
1624595400000|2021-06-25 04:30:00|10860|10836.6|10856.9|10833.5|10860|10836.6|10856.9|10833.5|0
1624595700000|2021-06-25 04:35:00|10856.8|10833.4|10856.7|10833.3|10856.9|10833.5|10855.8|10832.4|0
1624596000000|2021-06-25 04:40:00|10856.8|10833.4|10857.9|10834.5|10858.1|10834.7|10856.7|10833.3|0
1624596300000|2021-06-25 04:45:00|10857.6|10834.2|10858.4|10835|10859.1|10835.7|10856.7|10833.3|0
1624596600000|2021-06-25 04:50:00|10859|10835.6|10859|10835.6|10859.4|10836|10857.5|10834.1|0
1624596900000|2021-06-25 04:55:00|10859.3|10835.9|10858.8|10835.4|10859.7|10836.3|10858.2|10834.8|0
1624597200000|2021-06-25 05:00:00|10859.5|10836.1|10858.9|10852.9|10859.5|10852.9|10845.9|10836.1|4145
1624597500000|2021-06-25 05:05:00|10860.9|10854.9|10860.9|10854.9|10862.9|10856.9|10855.9|10849.9|1709
1624597800000|2021-06-25 05:10:00|10861.9|10855.9|10854.9|10848.9|10868.9|10862.9|10850.9|10844.9|1177
1624598100000|2021-06-25 05:15:00|10855.9|10849.9|10845.9|10839.9|10855.9|10849.9|10844.9|10838.9|1203
1624598400000|2021-06-25 05:20:00|10846.9|10840.9|10858.9|10852.9|10858.9|10852.9|10844.9|10838.9|1434
1624598700000|2021-06-25 05:25:00|10857.9|10851.9|10866.9|10860.9|10867.9|10861.9|10854.9|10848.9|1810
1624599000000|2021-06-25 05:30:00|10867.9|10861.9|10864.9|10858.9|10870.9|10864.9|10860.9|10854.9|2081
1624599300000|2021-06-25 05:35:00|10865.9|10859.9|10864.9|10858.9|10867.9|10861.9|10856.9|10850.9|1326
1624599600000|2021-06-25 05:40:00|10863.9|10857.9|10871.9|10865.9|10877.9|10871.9|10863.9|10857.9|1709
1624599900000|2021-06-25 05:45:00|10872.9|10866.9|10874.9|10868.9|10876.9|10870.9|10867.9|10861.9|1362
1624600200000|2021-06-25 05:50:00|10875.9|10869.9|10871.9|10865.9|10878.9|10872.9|10871.9|10865.9|1133
1624600500000|2021-06-25 05:55:00|10873.9|10867.9|10873.9|10867.9|10878.9|10872.9|10871.9|10865.9|1235
1624600800000|2021-06-25 06:00:00|10874.9|10868.9|10872.9|10866.9|10879.9|10873.9|10872.9|10866.9|1239
1624601100000|2021-06-25 06:05:00|10871.9|10865.9|10880.9|10874.9|10882.9|10876.9|10870.9|10864.9|1554
1624601400000|2021-06-25 06:10:00|10879.9|10873.9|10882.9|10876.9|10886.9|10880.9|10874.9|10868.9|1581
1624601700000|2021-06-25 06:15:00|10883.9|10877.9|10884.9|10878.9|10889.9|10883.9|10882.9|10876.9|1440
1624602000000|2021-06-25 06:20:00|10885.9|10879.9|10878.9|10872.9|10885.9|10879.9|10878.9|10872.9|1525
1624602300000|2021-06-25 06:25:00|10879.9|10873.9|10883.9|10877.9|10885.9|10879.9|10876.9|10870.9|4869
1624602600000|2021-06-25 06:30:00|10884.9|10878.9|10883.9|10877.9|10887.9|10881.9|10881.9|10875.9|1114
1624602900000|2021-06-25 06:35:00|10882.9|10876.9|10893.9|10887.9|10894.9|10888.9|10880.9|10874.9|2513
1624603200000|2021-06-25 06:40:00|10892.9|10886.9|10884.9|10878.9|10893.9|10887.9|10883.9|10877.9|2024
1624603500000|2021-06-25 06:45:00|10883.9|10877.9|10882.9|10876.9|10890.9|10884.9|10880.9|10874.9|1720
1624603800000|2021-06-25 06:50:00|10883.9|10877.9|10891.9|10885.9|10891.9|10885.9|10881.9|10875.9|1075
1624604100000|2021-06-25 06:55:00|10890.9|10884.9|10891.9|10885.9|10896.9|10890.9|10888.9|10882.9|2290
1624604400000|2021-06-25 07:00:00|10892.9|10886.9|10888.9|10882.9|10894.9|10888.9|10885.9|10879.9|2801
1624604700000|2021-06-25 07:05:00|10889.9|10883.9|10886.9|10880.9|10894.9|10888.9|10885.9|10879.9|1300
1624605000000|2021-06-25 07:10:00|10885.9|10879.9|10891.9|10885.9|10892.9|10886.9|10883.9|10877.9|3011
1624605300000|2021-06-25 07:15:00|10890.9|10884.9|10883.9|10877.9|10895.9|10889.9|10883.9|10877.9|1042
1624605600000|2021-06-25 07:20:00|10882.9|10876.9|10879.9|10873.9|10884.9|10878.9|10876.9|10870.9|1335
1624605900000|2021-06-25 07:25:00|10878.9|10872.9|10887.9|10881.9|10887.9|10881.9|10877.9|10871.9|2653
1624606200000|2021-06-25 07:30:00|10886.9|10880.9|10892.9|10886.9|10893.9|10887.9|10884.9|10878.9|1495
1624606500000|2021-06-25 07:35:00|10891.9|10885.9|10893.9|10887.9|10893.9|10887.9|10890.9|10884.9|984
1624606800000|2021-06-25 07:40:00|10892.9|10886.9|10891.9|10885.9|10893.9|10887.9|10888.9|10882.9|963
1624607100000|2021-06-25 07:45:00|10892.9|10886.9|10895.9|10889.9|10896.9|10890.9|10892.9|10886.9|1572
1624607400000|2021-06-25 07:50:00|10894.9|10888.9|10896.9|10890.9|10898.9|10892.9|10892.9|10886.9|1302
1624607700000|2021-06-25 07:55:00|10895.9|10889.9|10895.9|10889.9|10899.9|10893.9|10893.9|10887.9|1965
1624608000000|2021-06-25 08:00:00|10867.2|10861.2|10857.2|10851.2|10871.2|10865.2|10857.2|10851.2|2998
1624608300000|2021-06-25 08:05:00|10858.2|10852.2|10857.2|10851.2|10859.2|10853.2|10851.2|10845.2|2578
1624608600000|2021-06-25 08:10:00|10856.2|10850.2|10854.2|10848.2|10858.2|10852.2|10853.2|10847.2|11161
1624608900000|2021-06-25 08:15:00|10855.2|10849.2|10856.2|10850.2|10857.2|10851.2|10849.2|10843.2|17677
1624609200000|2021-06-25 08:20:00|10857.2|10851.2|10856.2|10850.2|10859.2|10853.2|10855.2|10849.2|3890
1624609500000|2021-06-25 08:25:00|10857.2|10851.2|10860.2|10854.2|10863.2|10857.2|10848.2|10842.2|4407
1624609800000|2021-06-25 08:30:00|10867.2|10843.8|10868.5|10845.1|10870.8|10847.4|10866.6|10843.2|0
1624610100000|2021-06-25 08:35:00|10868.6|10845.2|10866.5|10843.1|10871|10847.6|10866.5|10843.1|0
1624610400000|2021-06-25 08:40:00|10866.4|10843|10866.5|10843.1|10868.1|10844.7|10865.5|10842.1|0
1624610700000|2021-06-25 08:45:00|10866.4|10843|10869.9|10846.5|10870.2|10846.8|10865.7|10842.3|0
1624611000000|2021-06-25 08:50:00|10869.8|10846.4|10868|10844.6|10871.3|10847.9|10867.8|10844.4|0
1624611300000|2021-06-25 08:55:00|10868.7|10845.3|10867.8|10844.4|10870.1|10846.7|10866.9|10843.5|0
1624611600000|2021-06-25 09:00:00|10867.7|10844.3|10868.2|10844.8|10868.4|10845|10866|10842.6|0
1624611900000|2021-06-25 09:05:00|10868.3|10844.9|10866|10842.6|10868.7|10845.3|10865.8|10842.4|0
1624612200000|2021-06-25 09:10:00|10865.9|10842.5|10865.6|10842.2|10865.9|10842.5|10863.8|10840.4|0
1624612500000|2021-06-25 09:15:00|10865.4|10842|10852.2|10846.2|10865.4|10855.7|10851.7|10841.7|620
1624612800000|2021-06-25 09:20:00|10852.7|10846.7|10853.7|10847.7|10853.7|10847.7|10849.2|10843.2|173
1624613100000|2021-06-25 09:25:00|10853.2|10847.2|10858.7|10852.7|10859.2|10853.2|10852.2|10846.2|180
1624613400000|2021-06-25 09:30:00|10858.2|10852.2|10858.7|10852.7|10861.7|10855.7|10856.2|10850.2|55
1624613700000|2021-06-25 09:35:00|10857.7|10851.7|10857.7|10851.7|10859.7|10853.7|10855.7|10849.7|398
1624614000000|2021-06-25 09:40:00|10857.2|10851.2|10865.2|10859.2|10866.7|10860.7|10857.2|10851.2|93
1624614300000|2021-06-25 09:45:00|10865.7|10859.7|10868.2|10862.2|10868.2|10862.2|10865.2|10859.2|183
1624614600000|2021-06-25 09:50:00|10868.7|10862.7|10864.7|10858.7|10868.7|10862.7|10864.2|10858.2|37
1624614900000|2021-06-25 09:55:00|10864.2|10858.2|10862.7|10856.7|10865.7|10859.7|10861.7|10855.7|41
1624615200000|2021-06-25 10:00:00|10862.2|10856.2|10861.7|10855.7|10864.7|10858.7|10860.2|10854.2|184
1624615500000|2021-06-25 10:05:00|10862.2|10856.2|10860.7|10854.7|10862.7|10856.7|10858.7|10852.7|109
1624615800000|2021-06-25 10:10:00|10861.2|10855.2|10857.2|10851.2|10861.7|10855.7|10855.7|10849.7|2009
1624616100000|2021-06-25 10:15:00|10857.7|10851.7|10856.2|10850.2|10859.7|10853.7|10855.7|10849.7|29
1624616400000|2021-06-25 10:20:00|10856.7|10850.7|10858.7|10852.7|10859.7|10853.7|10855.7|10849.7|40
1624616700000|2021-06-25 10:25:00|10859.2|10853.2|10858.2|10852.2|10859.2|10853.2|10855.7|10849.7|3
1624617000000|2021-06-25 10:30:00|10857.7|10851.7|10858.7|10852.7|10859.7|10853.7|10857.7|10851.7|22
1624617300000|2021-06-25 10:35:00|10859.2|10853.2|10859.7|10853.7|10860.2|10854.2|10857.7|10851.7|98
1624617600000|2021-06-25 10:40:00|10859.2|10853.2|10859.2|10853.2|10859.7|10853.7|10857.7|10851.7|12
1624617900000|2021-06-25 10:45:00|10858.7|10852.7|10857.7|10851.7|10859.7|10853.7|10857.2|10851.2|42
1624618200000|2021-06-25 10:50:00|10858.2|10852.2|10859.2|10853.2|10859.7|10853.7|10856.7|10850.7|26
1624618500000|2021-06-25 10:55:00|10858.7|10852.7|10859.7|10853.7|10860.7|10854.7|10858.7|10852.7|1
1624618800000|2021-06-25 11:00:00|10860.7|10854.7|10858.7|10852.7|10860.7|10854.7|10858.7|10852.7|43
1624619100000|2021-06-25 11:05:00|10858.2|10852.2|10855.7|10849.7|10858.7|10852.7|10855.7|10849.7|40
1624619400000|2021-06-25 11:10:00|10855.2|10849.2|10854.7|10848.7|10855.7|10849.7|10853.7|10847.7|13
1624619700000|2021-06-25 11:15:00|10855.7|10849.7|10855.7|10849.7|10855.7|10849.7|10855.7|10849.7|23
1624620000000|2021-06-25 11:20:00|10855.2|10849.2|10855.7|10849.7|10856.7|10850.7|10854.7|10848.7|40
1624620300000|2021-06-25 11:25:00|10855.2|10849.2|10854.7|10848.7|10856.2|10850.2|10854.7|10848.7|23
1624620600000|2021-06-25 11:30:00|10855.2|10849.2|10854.7|10848.7|10855.7|10849.7|10854.2|10848.2|73
1624620900000|2021-06-25 11:35:00|10854.2|10848.2|10854.7|10848.7|10855.7|10849.7|10854.2|10848.2|82
1624621200000|2021-06-25 11:40:00|10855.2|10849.2|10856.7|10850.7|10856.7|10850.7|10854.7|10848.7|66
1624621500000|2021-06-25 11:45:00|10855.7|10849.7|10855.2|10849.2|10856.2|10850.2|10853.7|10847.7|24
1624621800000|2021-06-25 11:50:00|10854.7|10848.7|10853.7|10847.7|10855.7|10849.7|10853.7|10847.7|17
1624622100000|2021-06-25 11:55:00|10853.2|10847.2|10853.2|10847.2|10854.7|10848.7|10851.7|10845.7|81
1624622400000|2021-06-25 12:00:00|10852.7|10846.7|10857.7|10851.7|10858.2|10852.2|10851.7|10845.7|28
1624622700000|2021-06-25 12:05:00|10857.2|10851.2|10855.7|10849.7|10858.2|10852.2|10855.7|10849.7|13
1624623000000|2021-06-25 12:10:00|10856.2|10850.2|10851.2|10845.2|10856.7|10850.7|10851.2|10845.2|49
1624623300000|2021-06-25 12:15:00|10850.7|10844.7|10849.7|10843.7|10852.2|10846.2|10848.7|10842.7|50
1624623600000|2021-06-25 12:20:00|10850.2|10844.2|10850.7|10844.7|10851.7|10845.7|10848.7|10842.7|23
1624623900000|2021-06-25 12:25:00|10851.2|10845.2|10845.7|10839.7|10852.2|10846.2|10845.7|10839.7|135
1624624200000|2021-06-25 12:30:00|10846.2|10840.2|10861.7|10855.7|10864.7|10858.7|10845.7|10839.7|207
1624624500000|2021-06-25 12:35:00|10862.7|10856.7|10862.2|10856.2|10870.7|10864.7|10862.2|10856.2|158
1624624800000|2021-06-25 12:40:00|10862.7|10856.7|10860.7|10854.7|10864.7|10858.7|10857.7|10851.7|53
1624625100000|2021-06-25 12:45:00|10860.2|10854.2|10860.2|10854.2|10862.2|10856.2|10857.2|10851.2|19
1624625400000|2021-06-25 12:50:00|10859.7|10853.7|10856.7|10850.7|10862.2|10856.2|10855.7|10849.7|29
1624625700000|2021-06-25 12:55:00|10857.2|10851.2|10856.2|10850.2|10857.2|10851.2|10854.2|10848.2|77
1624626000000|2021-06-25 13:00:00|10856.7|10850.7|10859.2|10853.2|10859.7|10853.7|10855.7|10849.7|7
1624626300000|2021-06-25 13:05:00|10858.7|10852.7|10854.2|10848.2|10859.7|10853.7|10853.7|10847.7|387
1624626600000|2021-06-25 13:10:00|10853.7|10847.7|10857.7|10851.7|10857.7|10851.7|10853.7|10847.7|91
1624626900000|2021-06-25 13:15:00|10857.2|10851.2|10859.2|10853.2|10861.2|10855.2|10855.7|10849.7|81
1624627200000|2021-06-25 13:20:00|10859.7|10853.7|10860.7|10854.7|10860.7|10854.7|10857.2|10851.2|29
1624627500000|2021-06-25 13:25:00|10860.2|10854.2|10859.7|10853.7|10861.2|10855.2|10857.2|10851.2|18
1624627800000|2021-06-25 13:30:00|10860.2|10854.2|10855.2|10849.2|10864.2|10858.2|10844.2|10838.2|499
1624628100000|2021-06-25 13:35:00|10855.7|10849.7|10861.2|10855.2|10863.2|10857.2|10852.2|10846.2|282
1624628400000|2021-06-25 13:40:00|10861.7|10855.7|10861.7|10855.7|10864.2|10858.2|10855.7|10849.7|298
1624628700000|2021-06-25 13:45:00|10862.2|10856.2|10863.7|10857.7|10869.2|10863.2|10859.2|10853.2|138
1624629000000|2021-06-25 13:50:00|10863.2|10857.2|10858.7|10852.7|10865.2|10859.2|10856.7|10850.7|87
1624629300000|2021-06-25 13:55:00|10858.2|10852.2|10851.7|10845.7|10858.7|10852.7|10845.7|10839.7|366
1624629600000|2021-06-25 14:00:00|10850.7|10844.7|10854.7|10848.7|10856.2|10850.2|10844.2|10838.2|541
1624629900000|2021-06-25 14:05:00|10854.2|10848.2|10850.2|10844.2|10857.2|10851.2|10847.2|10841.2|50
1624630200000|2021-06-25 14:10:00|10850.7|10844.7|10844.7|10838.7|10852.2|10846.2|10836.7|10830.7|265
1624630500000|2021-06-25 14:15:00|10844.2|10838.2|10854.7|10848.7|10854.7|10848.7|10841.7|10835.7|125
1624630800000|2021-06-25 14:20:00|10854.2|10848.2|10855.2|10849.2|10858.7|10852.7|10849.7|10843.7|84
1624631100000|2021-06-25 14:25:00|10854.7|10848.7|10859.7|10853.7|10861.7|10855.7|10854.2|10848.2|144
1624631400000|2021-06-25 14:30:00|10860.2|10854.2|10856.7|10850.7|10862.7|10856.7|10856.7|10850.7|89
1624631700000|2021-06-25 14:35:00|10857.2|10851.2|10854.7|10848.7|10859.7|10853.7|10854.2|10848.2|287
1624632000000|2021-06-25 14:40:00|10855.2|10849.2|10861.2|10855.2|10861.7|10855.7|10855.2|10849.2|181
1624632300000|2021-06-25 14:45:00|10860.7|10854.7|10853.7|10847.7|10861.7|10855.7|10852.2|10846.2|212
1624632600000|2021-06-25 14:50:00|10852.7|10846.7|10853.2|10847.2|10855.7|10849.7|10849.7|10843.7|101
1624632900000|2021-06-25 14:55:00|10852.7|10846.7|10848.2|10842.2|10857.2|10851.2|10845.7|10839.7|64
1624633200000|2021-06-25 15:00:00|10847.2|10841.2|10844.2|10838.2|10850.2|10844.2|10842.2|10836.2|187
1624633500000|2021-06-25 15:05:00|10845.2|10839.2|10849.2|10843.2|10849.2|10843.2|10843.2|10837.2|157
1624633800000|2021-06-25 15:10:00|10848.2|10842.2|10852.2|10846.2|10852.2|10846.2|10848.2|10842.2|187
1624634100000|2021-06-25 15:15:00|10851.2|10845.2|10843.2|10837.2|10851.2|10845.2|10838.2|10832.2|250
1624634400000|2021-06-25 15:20:00|10845.2|10839.2|10844.2|10838.2|10847.2|10841.2|10844.2|10838.2|88
1624634700000|2021-06-25 15:25:00|10845.2|10839.2|10848.2|10842.2|10849.2|10843.2|10844.2|10838.2|89
1624635000000|2021-06-25 15:30:00|10849.2|10843.2|10850.2|10844.2|10851.2|10845.2|10848.2|10842.2|66
1624635300000|2021-06-25 15:35:00|10851.2|10845.2|10851.2|10845.2|10852.2|10846.2|10848.2|10842.2|34
1624635600000|2021-06-25 15:40:00|10852.2|10846.2|10848.2|10842.2|10853.2|10847.2|10847.2|10841.2|91
1624635900000|2021-06-25 15:45:00|10849.2|10843.2|10849.2|10843.2|10851.2|10845.2|10846.2|10840.2|60
1624636200000|2021-06-25 15:50:00|10850.2|10844.2|10853.2|10847.2|10853.2|10847.2|10849.2|10843.2|49
1624636500000|2021-06-25 15:55:00|10852.2|10846.2|10854.2|10848.2|10855.2|10849.2|10852.2|10846.2|113
1624636800000|2021-06-25 16:00:00|10853.2|10847.2|10852.2|10846.2|10854.2|10848.2|10851.2|10845.2|45
1624637100000|2021-06-25 16:05:00|10851.2|10845.2|10853.2|10847.2|10854.2|10848.2|10851.2|10845.2|20
1624637400000|2021-06-25 16:10:00|10852.2|10846.2|10851.2|10845.2|10852.2|10846.2|10850.2|10844.2|85
1624637700000|2021-06-25 16:15:00|10850.2|10844.2|10852.2|10846.2|10852.2|10846.2|10850.2|10844.2|23
1624638000000|2021-06-25 16:20:00|10850.2|10844.2|10852.2|10846.2|10852.2|10846.2|10850.2|10844.2|26
1624638300000|2021-06-25 16:25:00|10850.2|10844.2|10849.2|10843.2|10851.2|10845.2|10848.2|10842.2|24
1624638600000|2021-06-25 16:30:00|10847.2|10841.2|10849.2|10843.2|10850.2|10844.2|10847.2|10841.2|48
1624638900000|2021-06-25 16:35:00|10850.2|10844.2|10853.2|10847.2|10853.2|10847.2|10850.2|10844.2|39
1624639200000|2021-06-25 16:40:00|10854.2|10848.2|10854.2|10848.2|10855.2|10849.2|10853.2|10847.2|142
1624639500000|2021-06-25 16:45:00|10853.2|10847.2|10852.2|10846.2|10855.2|10849.2|10852.2|10846.2|26
1624639800000|2021-06-25 16:50:00|10854.2|10848.2|10854.2|10848.2|10855.2|10849.2|10853.2|10847.2|17
1624640100000|2021-06-25 16:55:00|10855.2|10849.2|10855.2|10849.2|10858.2|10852.2|10854.2|10848.2|81
1624640400000|2021-06-25 17:00:00|10854.2|10848.2|10854.2|10848.2|10854.2|10848.2|10853.2|10847.2|25
1624640700000|2021-06-25 17:05:00|10855.2|10849.2|10853.2|10847.2|10855.2|10849.2|10852.2|10846.2|29
1624641000000|2021-06-25 17:10:00|10852.2|10846.2|10851.2|10845.2|10852.2|10846.2|10850.2|10844.2|34
1624641300000|2021-06-25 17:15:00|10850.2|10844.2|10851.2|10845.2|10852.2|10846.2|10849.2|10843.2|107
1624641600000|2021-06-25 17:20:00|10850.2|10844.2|10855.2|10849.2|10856.2|10850.2|10850.2|10844.2|37
1624641900000|2021-06-25 17:25:00|10854.2|10848.2|10853.2|10847.2|10856.2|10850.2|10853.2|10847.2|35
1624642200000|2021-06-25 17:30:00|10852.2|10846.2|10849.2|10843.2|10852.2|10846.2|10848.2|10842.2|93
1624642500000|2021-06-25 17:35:00|10848.2|10842.2|10845.2|10839.2|10848.2|10842.2|10845.2|10839.2|56
1624642800000|2021-06-25 17:40:00|10844.2|10838.2|10847.2|10841.2|10847.2|10841.2|10844.2|10838.2|14
1624643100000|2021-06-25 17:45:00|10845.2|10839.2|10846.2|10840.2|10847.2|10841.2|10845.2|10839.2|16
1624643400000|2021-06-25 17:50:00|10848.2|10842.2|10851.2|10845.2|10851.2|10845.2|10848.2|10842.2|6
1624643700000|2021-06-25 17:55:00|10849.2|10843.2|10849.2|10843.2|10851.2|10845.2|10849.2|10843.2|14
1624644000000|2021-06-25 18:00:00|10850.2|10844.2|10851.2|10845.2|10851.2|10845.2|10850.2|10844.2|10
1624644300000|2021-06-25 18:05:00|10850.2|10844.2|10852.2|10846.2|10853.2|10847.2|10850.2|10844.2|18
1624644600000|2021-06-25 18:10:00|10851.2|10845.2|10851.2|10845.2|10852.2|10846.2|10850.2|10844.2|117
1624644900000|2021-06-25 18:15:00|10849.2|10843.2|10850.2|10844.2|10850.2|10844.2|10849.2|10843.2|38
1624645200000|2021-06-25 18:20:00|10851.2|10845.2|10851.2|10845.2|10851.2|10845.2|10850.2|10844.2|23
1624645500000|2021-06-25 18:25:00|10852.2|10846.2|10848.2|10842.2|10852.2|10846.2|10848.2|10842.2|28
1624645800000|2021-06-25 18:30:00|10849.2|10843.2|10849.2|10843.2|10850.2|10844.2|10848.2|10842.2|127
1624646100000|2021-06-25 18:35:00|10848.2|10842.2|10852.2|10846.2|10855.2|10849.2|10848.2|10842.2|69
1624646400000|2021-06-25 18:40:00|10853.2|10847.2|10856.2|10850.2|10856.2|10850.2|10853.2|10847.2|25
1624646700000|2021-06-25 18:45:00|10855.2|10849.2|10856.2|10850.2|10857.2|10851.2|10854.2|10848.2|28
1624647000000|2021-06-25 18:50:00|10857.2|10851.2|10856.2|10850.2|10857.2|10851.2|10855.2|10849.2|75
1624647300000|2021-06-25 18:55:00|10858.2|10852.2|10869.6|10846.2|10869.6|10855.2|10856.2|10846|79
1624647600000|2021-06-25 19:00:00|10869.7|10846.3|10872.2|10848.8|10872.2|10848.8|10869.6|10846.2|0
1624647900000|2021-06-25 19:05:00|10872.3|10848.9|10872.9|10849.5|10874.3|10850.9|10871.4|10848|0
1624648200000|2021-06-25 19:10:00|10872.8|10849.4|10873|10849.6|10873.7|10850.3|10872.3|10848.9|0
1624648500000|2021-06-25 19:15:00|10872.9|10849.5|10873.4|10850|10873.8|10850.4|10872.9|10849.5|0
1624648800000|2021-06-25 19:20:00|10873.5|10850.1|10873.2|10849.8|10873.5|10850.1|10870.5|10847.1|0
1624649100000|2021-06-25 19:25:00|10873.1|10849.7|10872.6|10849.2|10873.3|10849.9|10872.4|10849|0
1624649400000|2021-06-25 19:30:00|10872.7|10849.3|10866.3|10842.9|10873.5|10850.1|10866.3|10842.9|0
1624649700000|2021-06-25 19:35:00|10867|10843.6|10873.5|10850.1|10873.7|10850.3|10867|10843.6|0
1624650000000|2021-06-25 19:40:00|10873.6|10850.2|10869.6|10846.2|10875.1|10851.7|10868.5|10845.1|0
1624650300000|2021-06-25 19:45:00|10869.8|10846.4|10873.6|10850.2|10873.6|10850.2|10869.1|10845.7|0
1624650600000|2021-06-25 19:50:00|10873.7|10850.3|10879.6|10856.2|10884.3|10860.9|10873.3|10849.9|0
1624650900000|2021-06-25 19:55:00|10879.7|10856.3|10877.2|10853.8|10886.4|10863|10873|10849.6|0
1624651200000|2021-06-25 20:00:00|10878.6|10855.2|10880.3|10856.9|10882.6|10859.2|10877.2|10853.8|0
1624651500000|2021-06-25 20:05:00|10879.9|10856.5|10876.3|10852.9|10879.9|10856.5|10876.3|10852.9|0
1624651800000|2021-06-25 20:10:00|10875.9|10852.5|10878.6|10855.2|10879.9|10856.5|10875.4|10852|0
1624652100000|2021-06-25 20:15:00|10878.4|10855|10878|10854.6|10879.4|10856|10877.4|10854|0
1624652400000|2021-06-25 20:20:00|10877.7|10854.3|10878.3|10854.9|10879|10855.6|10877.7|10854.3|0
1624652700000|2021-06-25 20:25:00|10878.4|10855|10878.6|10855.2|10879|10855.6|10878.4|10855|0
1624653000000|2021-06-25 20:30:00|10878.8|10855.4|10882.8|10859.4|10883.2|10859.8|10878.8|10855.4|0
1624653300000|2021-06-25 20:35:00|10883.2|10859.8|10881.9|10858.5|10883.2|10859.8|10881.4|10858|0
1624653600000|2021-06-25 20:40:00|10881.4|10858|10882.8|10859.4|10883.2|10859.8|10881.4|10858|0
1624653900000|2021-06-25 20:45:00|10883.2|10859.8|10883.2|10859.8|10883.7|10860.3|10882.3|10858.9|0
1624654200000|2021-06-25 20:50:00|10883.7|10860.3|10883.7|10860.3|10884.6|10861.2|10882.8|10859.4|0
1624654500000|2021-06-25 20:55:00|10884.1|10860.7|10884.1|10860.7|10884.6|10861.2|10883.7|10860.3|0
1624831200000|2021-06-27 22:00:00|10886.4|10863|10886|10862.6|10887.8|10864.4|10885.1|10861.7|0
1624831500000|2021-06-27 22:05:00|10886.4|10863|10886.9|10863.5|10887.3|10863.9|10885.1|10861.7|0
1624831800000|2021-06-27 22:10:00|10887.3|10863.9|10886.9|10863.5|10887.8|10864.4|10886|10862.6|0
1624832100000|2021-06-27 22:15:00|10887.3|10863.9|10887.9|10864.5|10888.8|10865.4|10887.3|10863.9|0
1624832400000|2021-06-27 22:20:00|10888.3|10864.9|10889.2|10865.8|10890.1|10866.7|10888.3|10864.9|0
1624832700000|2021-06-27 22:25:00|10889.7|10866.3|10890.1|10866.7|10891.4|10868|10889.2|10865.8|0
1624833000000|2021-06-27 22:30:00|10890.3|10866.9|10890.1|10866.7|10890.6|10867.2|10889.2|10865.8|0
1624833300000|2021-06-27 22:35:00|10889.7|10866.3|10887.4|10864|10889.7|10866.3|10887.4|10864|0
1624833600000|2021-06-27 22:40:00|10887.7|10864.3|10886.8|10863.4|10888.3|10864.9|10886.4|10863|0
1624833900000|2021-06-27 22:45:00|10886.4|10863|10887.3|10863.9|10887.7|10864.3|10886.4|10863|0
1624834200000|2021-06-27 22:50:00|10887.1|10863.7|10889.1|10865.7|10889.5|10866.1|10886.8|10863.4|0
1624834500000|2021-06-27 22:55:00|10889.5|10866.1|10889.1|10865.7|10889.5|10866.1|10889.1|10865.7|0
1624834800000|2021-06-27 23:00:00|10889.5|10866.1|10888.2|10864.8|10889.5|10866.1|10887.9|10864.5|0
1624835100000|2021-06-27 23:05:00|10889.1|10865.7|10888.6|10865.2|10889.1|10865.7|10888.6|10865.2|0
1624835400000|2021-06-27 23:10:00|10888.2|10864.8|10890|10866.6|10890|10866.6|10888.2|10864.8|0
1624835700000|2021-06-27 23:15:00|10889.7|10866.3|10889.1|10865.7|10890|10866.6|10889.1|10865.7|0
1624836000000|2021-06-27 23:20:00|10889.3|10865.9|10889.5|10866.1|10889.5|10866.1|10889.1|10865.7|0
1624836300000|2021-06-27 23:25:00|10889.3|10865.9|10888.6|10865.2|10889.5|10866.1|10888.6|10865.2|0
1624836600000|2021-06-27 23:30:00|10889.1|10865.7|10887.7|10864.3|10889.1|10865.7|10887.3|10863.9|0
1624836900000|2021-06-27 23:35:00|10887.5|10864.1|10885.9|10862.5|10887.7|10864.3|10885.1|10861.7|0
1624837200000|2021-06-27 23:40:00|10886.2|10862.8|10886.8|10863.4|10887.3|10863.9|10886.2|10862.8|0
1624837500000|2021-06-27 23:45:00|10887.3|10863.9|10887.7|10864.3|10888.2|10864.8|10886.8|10863.4|0
1624837800000|2021-06-27 23:50:00|10887.9|10864.5|10887.7|10864.3|10889|10865.6|10887.5|10864.1|0
1624838100000|2021-06-27 23:55:00|10887.9|10864.5|10888.6|10865.2|10889|10865.6|10887.9|10864.5|0
1624838400000|2021-06-28 00:00:00|10888.8|10865.4|10885.5|10862.1|10889.5|10866.1|10885|10861.6|0
1624838700000|2021-06-28 00:05:00|10885|10861.6|10885.3|10861.9|10885.9|10862.5|10884.8|10861.4|0
1624839000000|2021-06-28 00:10:00|10885.5|10862.1|10884.4|10861|10885.7|10862.3|10883.9|10860.5|0
1624839300000|2021-06-28 00:15:00|10884.1|10860.7|10884.8|10861.4|10886.6|10863.2|10883.9|10860.5|0
1624839600000|2021-06-28 00:20:00|10884.7|10861.3|10882.2|10858.8|10884.7|10861.3|10881.9|10858.5|0
1624839900000|2021-06-28 00:25:00|10881.9|10858.5|10882.5|10859.1|10884|10860.6|10881.9|10858.5|0
1624840200000|2021-06-28 00:30:00|10882.7|10859.3|10883.4|10860|10883.7|10860.3|10881.6|10858.2|0
1624840500000|2021-06-28 00:35:00|10883.7|10860.3|10886.3|10862.9|10887.2|10863.8|10883.4|10860|0
1624840800000|2021-06-28 00:40:00|10886.4|10863|10881|10857.6|10886.5|10863.1|10880.7|10857.3|0
1624841100000|2021-06-28 00:45:00|10880.7|10857.3|10881.1|10857.7|10881.8|10858.4|10879.5|10856.1|0
1624841400000|2021-06-28 00:50:00|10880.8|10857.4|10882.7|10859.3|10882.9|10859.5|10879.9|10856.5|0
1624841700000|2021-06-28 00:55:00|10882.4|10859|10883.1|10859.7|10883.9|10860.5|10882.2|10858.8|0
1624842000000|2021-06-28 01:00:00|10883|10859.6|10881.6|10858.2|10883.4|10860|10880.5|10857.1|0
1624842300000|2021-06-28 01:05:00|10881.4|10858|10881.2|10857.8|10882.2|10858.8|10880.3|10856.9|0
1624842600000|2021-06-28 01:10:00|10881.4|10858|10881.4|10858|10881.7|10858.3|10880.6|10857.2|0
1624842900000|2021-06-28 01:15:00|10881.5|10858.1|10880.4|10857|10882|10858.6|10880.3|10856.9|0
1624843200000|2021-06-28 01:20:00|10880.7|10857.3|10879.7|10856.3|10882.2|10858.8|10879.4|10856|0
1624843500000|2021-06-28 01:25:00|10879.4|10856|10879.5|10856.1|10880.9|10857.5|10879.1|10855.7|0
1624843800000|2021-06-28 01:30:00|10879.8|10856.4|10879.8|10856.4|10879.8|10856.4|10878.9|10855.5|0
1624844100000|2021-06-28 01:35:00|10880|10856.6|10880.1|10856.7|10881.8|10858.4|10879.7|10856.3|0
1624844400000|2021-06-28 01:40:00|10880.5|10857.1|10883.6|10860.2|10883.6|10860.2|10880.5|10857.1|0
1624844700000|2021-06-28 01:45:00|10883.4|10860|10884.4|10861|10886|10862.6|10882.7|10859.3|0
1624845000000|2021-06-28 01:50:00|10883.8|10860.4|10885.5|10862.1|10886.4|10863|10883.5|10860.1|0
1624845300000|2021-06-28 01:55:00|10885.9|10862.5|10885.4|10862|10886.2|10862.8|10884.3|10860.9|0
1624845600000|2021-06-28 02:00:00|10885.3|10861.9|10883.3|10859.9|10885.5|10862.1|10883.3|10859.9|0
1624845900000|2021-06-28 02:05:00|10883.6|10860.2|10882|10858.6|10883.9|10860.5|10882|10858.6|0
1624846200000|2021-06-28 02:10:00|10882.3|10858.9|10881.8|10858.4|10883.5|10860.1|10881.8|10858.4|0
1624846500000|2021-06-28 02:15:00|10881.1|10857.7|10882.2|10858.8|10883.3|10859.9|10880.9|10857.5|0
1624846800000|2021-06-28 02:20:00|10881.9|10858.5|10882.5|10859.1|10882.9|10859.5|10881.3|10857.9|0
1624847100000|2021-06-28 02:25:00|10882.9|10859.5|10882|10858.6|10883.1|10859.7|10881|10857.6|0
1624847400000|2021-06-28 02:30:00|10882.1|10858.7|10884.9|10861.5|10885.1|10861.7|10881.1|10857.7|0
1624847700000|2021-06-28 02:35:00|10884.7|10861.3|10884.2|10860.8|10885.3|10861.9|10883.8|10860.4|0
1624848000000|2021-06-28 02:40:00|10884.5|10861.1|10883.6|10860.2|10885.1|10861.7|10883.3|10859.9|0
1624848300000|2021-06-28 02:45:00|10884|10860.6|10884.9|10861.5|10885.5|10862.1|10883.1|10859.7|0
1624848600000|2021-06-28 02:50:00|10885.2|10861.8|10886.2|10862.8|10886.2|10862.8|10884.9|10861.5|0
1624848900000|2021-06-28 02:55:00|10886|10862.6|10884.9|10861.5|10886.9|10863.5|10884.6|10861.2|0
1624849200000|2021-06-28 03:00:00|10885.5|10862.1|10885.7|10862.3|10885.7|10862.3|10884.6|10861.2|0
1624849500000|2021-06-28 03:05:00|10885.4|10862|10886.9|10863.5|10886.9|10863.5|10884.9|10861.5|0
1624849800000|2021-06-28 03:10:00|10886.5|10863.1|10876|10852.6|10886.9|10863.5|10875.4|10852|0
1624850100000|2021-06-28 03:15:00|10876.1|10852.7|10875.1|10851.7|10876.2|10852.8|10875.1|10851.7|0
1624850400000|2021-06-28 03:20:00|10875.3|10851.9|10874.9|10851.5|10875.7|10852.3|10874.9|10851.5|0
1624850700000|2021-06-28 03:25:00|10875.2|10851.8|10873.8|10850.4|10875.7|10852.3|10873.8|10850.4|0
1624851000000|2021-06-28 03:30:00|10873.6|10850.2|10874|10850.6|10874|10850.6|10872.7|10849.3|0
1624851300000|2021-06-28 03:35:00|10874.2|10850.8|10875.5|10852.1|10875.5|10852.1|10874.2|10850.8|0
1624851600000|2021-06-28 03:40:00|10875.2|10851.8|10876.6|10853.2|10876.9|10853.5|10875.2|10851.8|0
1624851900000|2021-06-28 03:45:00|10877|10853.6|10873.5|10850.1|10877|10853.6|10873.1|10849.7|0
1624852200000|2021-06-28 03:50:00|10873.4|10850|10873.1|10849.7|10873.4|10850|10871.3|10847.9|0
1624852500000|2021-06-28 03:55:00|10873|10849.6|10873.3|10849.9|10874|10850.6|10872.9|10849.5|0
1624852800000|2021-06-28 04:00:00|10873.6|10850.2|10873.6|10850.2|10874.2|10850.8|10873.3|10849.9|0
1624853100000|2021-06-28 04:05:00|10873.3|10849.9|10873.4|10850|10874|10850.6|10873|10849.6|0
1624853400000|2021-06-28 04:10:00|10873.1|10849.7|10873.8|10850.4|10874.3|10850.9|10872.9|10849.5|0
1624853700000|2021-06-28 04:15:00|10873.9|10850.5|10873.5|10850.1|10874.9|10851.5|10873.5|10850.1|0
1624854000000|2021-06-28 04:20:00|10873.6|10850.2|10873.5|10850.1|10874.6|10851.2|10873.5|10850.1|0
1624854300000|2021-06-28 04:25:00|10873.6|10850.2|10872.5|10849.1|10873.8|10850.4|10871.3|10847.9|0
1624854600000|2021-06-28 04:30:00|10872.9|10849.5|10872|10848.6|10872.9|10849.5|10871.5|10848.1|0
1624854900000|2021-06-28 04:35:00|10871.9|10848.5|10872|10848.6|10873.1|10849.7|10871.8|10848.4|0
1624855200000|2021-06-28 04:40:00|10872.2|10848.8|10872.3|10848.9|10872.9|10849.5|10871.8|10848.4|0
1624855500000|2021-06-28 04:45:00|10872.7|10849.3|10872.7|10849.3|10873.3|10849.9|10871.8|10848.4|0
1624855800000|2021-06-28 04:50:00|10873|10849.6|10873.9|10850.5|10874.2|10850.8|10873|10849.6|0
1624856100000|2021-06-28 04:55:00|10873.5|10850.1|10874.6|10851.2|10874.9|10851.5|10873.5|10850.1|0
1624856400000|2021-06-28 05:00:00|10874.3|10850.9|10874.4|10851|10875.7|10852.3|10874.3|10850.9|0
1624856700000|2021-06-28 05:05:00|10874.2|10850.8|10873.4|10850|10874.8|10851.4|10873.3|10849.9|0
1624857000000|2021-06-28 05:10:00|10873.3|10849.9|10872.9|10849.5|10874.4|10851|10872|10848.6|0
1624857300000|2021-06-28 05:15:00|10873.2|10849.8|10875.7|10852.3|10875.7|10852.3|10872.7|10849.3|0
1624857600000|2021-06-28 05:20:00|10876.1|10852.7|10877.6|10854.2|10878.2|10854.8|10875.3|10851.9|0
1624857900000|2021-06-28 05:25:00|10877.3|10853.9|10873|10849.6|10877.3|10853.9|10871.2|10847.8|48
1624858200000|2021-06-28 05:30:00|10873.1|10849.7|10873.4|10867.4|10881.4|10875.4|10849.4|10843.4|9725
1624858500000|2021-06-28 05:35:00|10872.4|10866.4|10856.4|10850.4|10872.4|10866.4|10855.4|10849.4|2459
1624858800000|2021-06-28 05:40:00|10857.4|10851.4|10852.4|10846.4|10860.4|10854.4|10847.4|10841.4|3509
1624859100000|2021-06-28 05:45:00|10851.4|10845.4|10853.4|10847.4|10856.4|10850.4|10842.4|10836.4|2608
1624859400000|2021-06-28 05:50:00|10852.4|10846.4|10842.4|10836.4|10857.4|10851.4|10839.4|10833.4|2105
1624859700000|2021-06-28 05:55:00|10841.4|10835.4|10850.4|10844.4|10851.4|10845.4|10840.4|10834.4|2349
1624860000000|2021-06-28 06:00:00|10849.4|10843.4|10829.4|10823.4|10851.4|10845.4|10828.4|10822.4|1542
1624860300000|2021-06-28 06:05:00|10828.4|10822.4|10835.4|10829.4|10842.4|10836.4|10826.4|10820.4|2384
1624860600000|2021-06-28 06:10:00|10834.4|10828.4|10843.4|10837.4|10847.4|10841.4|10831.4|10825.4|2018
1624860900000|2021-06-28 06:15:00|10844.4|10838.4|10842.4|10836.4|10854.4|10848.4|10839.4|10833.4|2918
1624861200000|2021-06-28 06:20:00|10843.4|10837.4|10840.4|10834.4|10847.4|10841.4|10838.4|10832.4|1750
1624861500000|2021-06-28 06:25:00|10839.4|10833.4|10843.4|10837.4|10847.4|10841.4|10838.4|10832.4|2474
1624861800000|2021-06-28 06:30:00|10845.4|10839.4|10840.4|10834.4|10845.4|10839.4|10836.4|10830.4|801
1624862100000|2021-06-28 06:35:00|10839.4|10833.4|10843.4|10837.4|10846.4|10840.4|10836.4|10830.4|3710
1624862400000|2021-06-28 06:40:00|10842.4|10836.4|10845.4|10839.4|10850.4|10844.4|10841.4|10835.4|2262
1624862700000|2021-06-28 06:45:00|10844.4|10838.4|10852.4|10846.4|10852.4|10846.4|10844.4|10838.4|3486
1624863000000|2021-06-28 06:50:00|10851.4|10845.4|10850.4|10844.4|10855.4|10849.4|10848.4|10842.4|757
1624863300000|2021-06-28 06:55:00|10849.4|10843.4|10855.4|10849.4|10856.4|10850.4|10849.4|10843.4|1166
1624863600000|2021-06-28 07:00:00|10856.4|10850.4|10853.4|10847.4|10858.4|10852.4|10852.4|10846.4|566
1624863900000|2021-06-28 07:05:00|10852.4|10846.4|10858.4|10852.4|10859.4|10853.4|10849.4|10843.4|1074
1624864200000|2021-06-28 07:10:00|10856.4|10850.4|10855.4|10849.4|10858.4|10852.4|10854.4|10848.4|597
1624864500000|2021-06-28 07:15:00|10856.4|10850.4|10852.4|10846.4|10858.4|10852.4|10852.4|10846.4|1068
1624864800000|2021-06-28 07:20:00|10853.4|10847.4|10853.4|10847.4|10855.4|10849.4|10850.4|10844.4|850
1624865100000|2021-06-28 07:25:00|10854.4|10848.4|10844.4|10838.4|10854.4|10848.4|10843.4|10837.4|976
1624865400000|2021-06-28 07:30:00|10845.4|10839.4|10846.4|10840.4|10847.4|10841.4|10841.4|10835.4|1167
1624865700000|2021-06-28 07:35:00|10845.4|10839.4|10849.4|10843.4|10851.4|10845.4|10844.4|10838.4|2508
1624866000000|2021-06-28 07:40:00|10848.4|10842.4|10848.4|10842.4|10850.4|10844.4|10846.4|10840.4|958
1624866300000|2021-06-28 07:45:00|10849.4|10843.4|10845.4|10839.4|10849.4|10843.4|10844.4|10838.4|2624
1624866600000|2021-06-28 07:50:00|10844.4|10838.4|10845.4|10839.4|10845.4|10839.4|10841.4|10835.4|2060
1624866900000|2021-06-28 07:55:00|10844.4|10838.4|10855.4|10849.4|10856.4|10850.4|10844.4|10838.4|1657
1624867200000|2021-06-28 08:00:00|10854.9|10848.9|10854.9|10848.9|10857.9|10851.9|10850.9|10844.9|2603
1624867500000|2021-06-28 08:05:00|10853.9|10847.9|10861.9|10855.9|10861.9|10855.9|10849.9|10843.9|1655
1624867800000|2021-06-28 08:10:00|10860.9|10854.9|10859.9|10853.9|10860.9|10854.9|10853.9|10847.9|5055
1624868100000|2021-06-28 08:15:00|10858.9|10852.9|10856.9|10850.9|10860.9|10854.9|10853.9|10847.9|3234
1624868400000|2021-06-28 08:20:00|10855.9|10849.9|10855.9|10849.9|10858.9|10852.9|10853.9|10847.9|2021
1624868700000|2021-06-28 08:25:00|10854.9|10848.9|10857.9|10851.9|10859.9|10853.9|10852.9|10846.9|1219
1624869000000|2021-06-28 08:30:00|10866.7|10843.3|10876.7|10853.3|10876.7|10853.3|10866.3|10842.9|0
1624869300000|2021-06-28 08:35:00|10876.9|10853.5|10872.3|10848.9|10876.9|10853.5|10870.6|10847.2|0
1624869600000|2021-06-28 08:40:00|10872.2|10848.8|10871.2|10847.8|10874.3|10850.9|10870|10846.6|0
1624869900000|2021-06-28 08:45:00|10870.6|10847.2|10873.6|10850.2|10874.6|10851.2|10869.4|10846|0
1624870200000|2021-06-28 08:50:00|10874|10850.6|10876|10852.6|10876.9|10853.5|10871.9|10848.5|0
1624870500000|2021-06-28 08:55:00|10875.8|10852.4|10880.5|10857.1|10881.1|10857.7|10875.5|10852.1|0
1624870800000|2021-06-28 09:00:00|10880.4|10857|10879.6|10856.2|10882.8|10859.4|10877.4|10854|0
1624871100000|2021-06-28 09:05:00|10879.9|10856.5|10876.1|10852.7|10880.4|10857|10875.2|10851.8|0
1624871400000|2021-06-28 09:10:00|10875.7|10852.3|10880.7|10857.3|10880.9|10857.5|10874.5|10851.1|0
1624871700000|2021-06-28 09:15:00|10880.4|10857|10861.4|10855.4|10880.4|10862.4|10860.4|10854.4|386
1624872000000|2021-06-28 09:20:00|10861.9|10855.9|10865.4|10859.4|10866.4|10860.4|10861.4|10855.4|394
1624872300000|2021-06-28 09:25:00|10864.4|10858.4|10863.4|10857.4|10864.9|10858.9|10862.4|10856.4|79
1624872600000|2021-06-28 09:30:00|10863.9|10857.9|10862.4|10856.4|10864.4|10858.4|10860.9|10854.9|262
1624872900000|2021-06-28 09:35:00|10861.9|10855.9|10862.4|10856.4|10863.4|10857.4|10859.4|10853.4|55
1624873200000|2021-06-28 09:40:00|10862.9|10856.9|10863.4|10857.4|10864.4|10858.4|10862.4|10856.4|122
1624873500000|2021-06-28 09:45:00|10862.9|10856.9|10861.4|10855.4|10864.4|10858.4|10861.4|10855.4|97
1624873800000|2021-06-28 09:50:00|10860.9|10854.9|10865.4|10859.4|10865.4|10859.4|10860.4|10854.4|81
1624874100000|2021-06-28 09:55:00|10864.4|10858.4|10865.4|10859.4|10865.9|10859.9|10864.4|10858.4|85
1624874400000|2021-06-28 10:00:00|10866.4|10860.4|10867.4|10861.4|10869.4|10863.4|10865.4|10859.4|138
1624874700000|2021-06-28 10:05:00|10866.4|10860.4|10867.4|10861.4|10868.4|10862.4|10866.4|10860.4|539
1624875000000|2021-06-28 10:10:00|10867.9|10861.9|10866.9|10860.9|10868.4|10862.4|10866.4|10860.4|132
1624875300000|2021-06-28 10:15:00|10867.4|10861.4|10864.4|10858.4|10867.4|10861.4|10863.4|10857.4|347
1624875600000|2021-06-28 10:20:00|10863.9|10857.9|10866.4|10860.4|10866.9|10860.9|10863.4|10857.4|101
1624875900000|2021-06-28 10:25:00|10866.9|10860.9|10867.4|10861.4|10867.4|10861.4|10864.4|10858.4|124
1624876200000|2021-06-28 10:30:00|10866.9|10860.9|10865.4|10859.4|10867.4|10861.4|10863.4|10857.4|57
1624876500000|2021-06-28 10:35:00|10864.9|10858.9|10866.4|10860.4|10866.4|10860.4|10864.4|10858.4|54
1624876800000|2021-06-28 10:40:00|10865.4|10859.4|10866.9|10860.9|10868.4|10862.4|10864.4|10858.4|105
1624877100000|2021-06-28 10:45:00|10866.4|10860.4|10871.4|10865.4|10871.4|10865.4|10866.4|10860.4|57
1624877400000|2021-06-28 10:50:00|10870.4|10864.4|10872.4|10866.4|10872.4|10866.4|10870.4|10864.4|43
1624877700000|2021-06-28 10:55:00|10871.9|10865.9|10873.4|10867.4|10873.4|10867.4|10871.4|10865.4|50
1624878000000|2021-06-28 11:00:00|10874.4|10868.4|10876.4|10870.4|10876.4|10870.4|10872.4|10866.4|82
1624878300000|2021-06-28 11:05:00|10875.9|10869.9|10875.4|10869.4|10876.4|10870.4|10873.4|10867.4|34
1624878600000|2021-06-28 11:10:00|10874.4|10868.4|10875.9|10869.9|10876.4|10870.4|10874.4|10868.4|22
1624878900000|2021-06-28 11:15:00|10876.4|10870.4|10876.4|10870.4|10876.9|10870.9|10875.4|10869.4|9
1624879200000|2021-06-28 11:20:00|10876.9|10870.9|10878.4|10872.4|10880.4|10874.4|10876.4|10870.4|48
1624879500000|2021-06-28 11:25:00|10877.9|10871.9|10875.9|10869.9|10877.9|10871.9|10874.9|10868.9|27
1624879800000|2021-06-28 11:30:00|10876.4|10870.4|10874.4|10868.4|10876.4|10870.4|10873.4|10867.4|33
1624880100000|2021-06-28 11:35:00|10875.9|10869.9|10874.4|10868.4|10875.9|10869.9|10872.9|10866.9|28
1624880400000|2021-06-28 11:40:00|10874.9|10868.9|10872.4|10866.4|10874.9|10868.9|10872.4|10866.4|11
1624880700000|2021-06-28 11:45:00|10872.9|10866.9|10872.4|10866.4|10873.4|10867.4|10871.4|10865.4|14
1624881000000|2021-06-28 11:50:00|10872.9|10866.9|10872.4|10866.4|10872.9|10866.9|10871.4|10865.4|9
1624881300000|2021-06-28 11:55:00|10871.9|10865.9|10874.4|10868.4|10874.4|10868.4|10871.4|10865.4|3
1624881600000|2021-06-28 12:00:00|10873.9|10867.9|10868.4|10862.4|10873.9|10867.9|10868.4|10862.4|43
1624881900000|2021-06-28 12:05:00|10867.4|10861.4|10868.4|10862.4|10869.4|10863.4|10867.4|10861.4|11
1624882200000|2021-06-28 12:10:00|10867.4|10861.4|10868.4|10862.4|10869.4|10863.4|10865.4|10859.4|20
1624882500000|2021-06-28 12:15:00|10868.9|10862.9|10870.4|10864.4|10872.4|10866.4|10868.4|10862.4|47
1624882800000|2021-06-28 12:20:00|10870.9|10864.9|10872.9|10866.9|10873.4|10867.4|10870.4|10864.4|22
1624883100000|2021-06-28 12:25:00|10873.4|10867.4|10874.4|10868.4|10874.4|10868.4|10870.4|10864.4|33
1624883400000|2021-06-28 12:30:00|10873.4|10867.4|10871.4|10865.4|10874.4|10868.4|10871.4|10865.4|33
1624883700000|2021-06-28 12:35:00|10870.9|10864.9|10873.4|10867.4|10874.9|10868.9|10870.4|10864.4|30
1624884000000|2021-06-28 12:40:00|10873.9|10867.9|10875.4|10869.4|10876.4|10870.4|10873.4|10867.4|39
1624884300000|2021-06-28 12:45:00|10874.9|10868.9|10874.4|10868.4|10875.4|10869.4|10873.4|10867.4|37
1624884600000|2021-06-28 12:50:00|10873.9|10867.9|10875.4|10869.4|10875.4|10869.4|10872.9|10866.9|7
1624884900000|2021-06-28 12:55:00|10874.9|10868.9|10878.4|10872.4|10878.4|10872.4|10874.9|10868.9|33
1624885200000|2021-06-28 13:00:00|10877.9|10871.9|10878.4|10872.4|10879.4|10873.4|10875.9|10869.9|73
1624885500000|2021-06-28 13:05:00|10878.9|10872.9|10882.4|10876.4|10882.4|10876.4|10878.4|10872.4|12
1624885800000|2021-06-28 13:10:00|10881.9|10875.9|10881.9|10875.9|10884.4|10878.4|10880.4|10874.4|17
1624886100000|2021-06-28 13:15:00|10882.4|10876.4|10883.4|10877.4|10884.4|10878.4|10882.4|10876.4|217
1624886400000|2021-06-28 13:20:00|10883.9|10877.9|10883.9|10877.9|10885.9|10879.9|10883.4|10877.4|25
1624886700000|2021-06-28 13:25:00|10884.4|10878.4|10883.4|10877.4|10884.4|10878.4|10882.4|10876.4|38
1624887000000|2021-06-28 13:30:00|10884.4|10878.4|10898.4|10892.4|10898.4|10892.4|10883.4|10877.4|519
1624887300000|2021-06-28 13:35:00|10899.4|10893.4|10895.4|10889.4|10900.4|10894.4|10894.4|10888.4|279
1624887600000|2021-06-28 13:40:00|10894.9|10888.9|10896.9|10890.9|10897.9|10891.9|10890.4|10884.4|875
1624887900000|2021-06-28 13:45:00|10897.4|10891.4|10893.9|10887.9|10897.9|10891.9|10891.9|10885.9|1258
1624888200000|2021-06-28 13:50:00|10893.4|10887.4|10890.4|10884.4|10894.4|10888.4|10882.4|10876.4|1252
1624888500000|2021-06-28 13:55:00|10890.9|10884.9|10890.9|10884.9|10892.4|10886.4|10887.4|10881.4|107
1624888800000|2021-06-28 14:00:00|10891.4|10885.4|10892.4|10886.4|10895.4|10889.4|10890.9|10884.9|127
1624889100000|2021-06-28 14:05:00|10891.9|10885.9|10892.4|10886.4|10893.4|10887.4|10889.4|10883.4|78
1624889400000|2021-06-28 14:10:00|10892.9|10886.9|10889.4|10883.4|10893.4|10887.4|10887.4|10881.4|128
1624889700000|2021-06-28 14:15:00|10888.4|10882.4|10890.4|10884.4|10890.4|10884.4|10886.4|10880.4|104
1624890000000|2021-06-28 14:20:00|10889.9|10883.9|10888.9|10882.9|10890.4|10884.4|10888.4|10882.4|107
1624890300000|2021-06-28 14:25:00|10889.4|10883.4|10887.4|10881.4|10889.4|10883.4|10886.4|10880.4|87
1624890600000|2021-06-28 14:30:00|10886.9|10880.9|10885.4|10879.4|10888.4|10882.4|10885.4|10879.4|53
1624890900000|2021-06-28 14:35:00|10884.9|10878.9|10882.4|10876.4|10884.9|10878.9|10880.4|10874.4|80
1624891200000|2021-06-28 14:40:00|10881.9|10875.9|10880.4|10874.4|10882.9|10876.9|10878.9|10872.9|65
1624891500000|2021-06-28 14:45:00|10880.9|10874.9|10883.4|10877.4|10884.9|10878.9|10880.9|10874.9|45
1624891800000|2021-06-28 14:50:00|10883.9|10877.9|10885.9|10879.9|10887.4|10881.4|10882.9|10876.9|252
1624892100000|2021-06-28 14:55:00|10885.4|10879.4|10882.9|10876.9|10885.9|10879.9|10882.4|10876.4|48
1624892400000|2021-06-28 15:00:00|10881.9|10875.9|10882.9|10876.9|10882.9|10876.9|10880.9|10874.9|88
1624892700000|2021-06-28 15:05:00|10881.9|10875.9|10883.9|10877.9|10884.9|10878.9|10881.9|10875.9|116
1624893000000|2021-06-28 15:10:00|10884.9|10878.9|10880.9|10874.9|10884.9|10878.9|10880.9|10874.9|109
1624893300000|2021-06-28 15:15:00|10879.9|10873.9|10878.9|10872.9|10881.9|10875.9|10877.9|10871.9|83
1624893600000|2021-06-28 15:20:00|10877.9|10871.9|10876.9|10870.9|10878.9|10872.9|10875.9|10869.9|20
1624893900000|2021-06-28 15:25:00|10877.9|10871.9|10872.9|10866.9|10878.9|10872.9|10872.9|10866.9|121
1624894200000|2021-06-28 15:30:00|10871.9|10865.9|10872.9|10866.9|10876.9|10870.9|10870.9|10864.9|140
1624894500000|2021-06-28 15:35:00|10873.9|10867.9|10872.9|10866.9|10874.9|10868.9|10872.9|10866.9|47
1624894800000|2021-06-28 15:40:00|10873.9|10867.9|10871.9|10865.9|10873.9|10867.9|10870.9|10864.9|234
1624895100000|2021-06-28 15:45:00|10874.9|10868.9|10873.9|10867.9|10874.9|10868.9|10872.9|10866.9|20
1624895400000|2021-06-28 15:50:00|10874.9|10868.9|10878.9|10872.9|10878.9|10872.9|10873.9|10867.9|71
1624895700000|2021-06-28 15:55:00|10879.9|10873.9|10881.9|10875.9|10881.9|10875.9|10879.9|10873.9|35
1624896000000|2021-06-28 16:00:00|10879.9|10873.9|10879.9|10873.9|10880.9|10874.9|10877.9|10871.9|59
1624896300000|2021-06-28 16:05:00|10880.9|10874.9|10878.9|10872.9|10881.9|10875.9|10878.9|10872.9|68
1624896600000|2021-06-28 16:10:00|10879.9|10873.9|10878.9|10872.9|10881.9|10875.9|10878.9|10872.9|32
1624896900000|2021-06-28 16:15:00|10879.9|10873.9|10878.9|10872.9|10879.9|10873.9|10876.9|10870.9|29
1624897200000|2021-06-28 16:20:00|10877.9|10871.9|10879.9|10873.9|10880.9|10874.9|10877.9|10871.9|90
1624897500000|2021-06-28 16:25:00|10878.9|10872.9|10881.9|10875.9|10881.9|10875.9|10878.9|10872.9|49
1624897800000|2021-06-28 16:30:00|10880.9|10874.9|10879.9|10873.9|10882.9|10876.9|10877.9|10871.9|75
1624898100000|2021-06-28 16:35:00|10878.9|10872.9|10877.9|10871.9|10879.9|10873.9|10876.9|10870.9|41
1624898400000|2021-06-28 16:40:00|10876.9|10870.9|10874.9|10868.9|10877.9|10871.9|10874.9|10868.9|42
1624898700000|2021-06-28 16:45:00|10873.9|10867.9|10874.9|10868.9|10874.9|10868.9|10872.9|10866.9|65
1624899000000|2021-06-28 16:50:00|10875.9|10869.9|10875.9|10869.9|10876.9|10870.9|10874.9|10868.9|21
1624899300000|2021-06-28 16:55:00|10874.9|10868.9|10873.9|10867.9|10874.9|10868.9|10871.9|10865.9|85
1624899600000|2021-06-28 17:00:00|10872.9|10866.9|10872.9|10866.9|10874.9|10868.9|10872.9|10866.9|17
1624899900000|2021-06-28 17:05:00|10873.9|10867.9|10871.9|10865.9|10873.9|10867.9|10870.9|10864.9|576
1624900200000|2021-06-28 17:10:00|10870.9|10864.9|10868.9|10862.9|10871.9|10865.9|10867.9|10861.9|95
1624900500000|2021-06-28 17:15:00|10867.9|10861.9|10866.9|10860.9|10870.9|10864.9|10866.9|10860.9|53
1624900800000|2021-06-28 17:20:00|10868.9|10862.9|10864.9|10858.9|10868.9|10862.9|10864.9|10858.9|49
1624901100000|2021-06-28 17:25:00|10863.9|10857.9|10862.9|10856.9|10864.9|10858.9|10861.9|10855.9|48
1624901400000|2021-06-28 17:30:00|10863.9|10857.9|10869.9|10863.9|10869.9|10863.9|10863.9|10857.9|81
1624901700000|2021-06-28 17:35:00|10870.9|10864.9|10869.9|10863.9|10872.9|10866.9|10869.9|10863.9|41
1624902000000|2021-06-28 17:40:00|10868.9|10862.9|10867.9|10861.9|10871.9|10865.9|10867.9|10861.9|91
1624902300000|2021-06-28 17:45:00|10868.9|10862.9|10869.9|10863.9|10871.9|10865.9|10868.9|10862.9|19
1624902600000|2021-06-28 17:50:00|10870.9|10864.9|10870.9|10864.9|10870.9|10864.9|10868.9|10862.9|33
1624902900000|2021-06-28 17:55:00|10871.9|10865.9|10872.9|10866.9|10873.9|10867.9|10871.9|10865.9|379
1624903200000|2021-06-28 18:00:00|10871.9|10865.9|10870.9|10864.9|10872.9|10866.9|10867.9|10861.9|56
1624903500000|2021-06-28 18:05:00|10869.9|10863.9|10869.9|10863.9|10871.9|10865.9|10868.9|10862.9|36
1624903800000|2021-06-28 18:10:00|10870.9|10864.9|10869.9|10863.9|10870.9|10864.9|10867.9|10861.9|39
1624904100000|2021-06-28 18:15:00|10870.9|10864.9|10874.9|10868.9|10875.9|10869.9|10870.9|10864.9|67
1624904400000|2021-06-28 18:20:00|10873.9|10867.9|10873.9|10867.9|10873.9|10867.9|10871.9|10865.9|22
1624904700000|2021-06-28 18:25:00|10871.9|10865.9|10870.9|10864.9|10872.9|10866.9|10870.9|10864.9|37
1624905000000|2021-06-28 18:30:00|10871.9|10865.9|10873.9|10867.9|10873.9|10867.9|10871.9|10865.9|10
1624905300000|2021-06-28 18:35:00|10874.9|10868.9|10882.9|10876.9|10882.9|10876.9|10874.9|10868.9|138
1624905600000|2021-06-28 18:40:00|10881.9|10875.9|10884.9|10878.9|10884.9|10878.9|10880.9|10874.9|70
1624905900000|2021-06-28 18:45:00|10883.9|10877.9|10882.9|10876.9|10884.9|10878.9|10881.9|10875.9|117
1624906200000|2021-06-28 18:50:00|10883.9|10877.9|10882.9|10876.9|10884.9|10878.9|10882.9|10876.9|28
1624906500000|2021-06-28 18:55:00|10883.9|10877.9|10890.5|10867.1|10890.5|10879.9|10877.9|10867.1|130
1624906800000|2021-06-28 19:00:00|10890.6|10867.2|10891.8|10868.4|10891.9|10868.5|10887.4|10864|0
1624907100000|2021-06-28 19:05:00|10891.9|10868.5|10889|10865.6|10891.9|10868.5|10888.8|10865.4|0
1624907400000|2021-06-28 19:10:00|10888.9|10865.5|10885.1|10861.7|10889.5|10866.1|10883.4|10860|0
1624907700000|2021-06-28 19:15:00|10885|10861.6|10885.5|10862.1|10886.4|10863|10884.6|10861.2|0
1624908000000|2021-06-28 19:20:00|10885.2|10861.8|10885.5|10862.1|10885.7|10862.3|10884.2|10860.8|0
1624908300000|2021-06-28 19:25:00|10886.2|10862.8|10886.5|10863.1|10888|10864.6|10886.1|10862.7|0
1624908600000|2021-06-28 19:30:00|10885.9|10862.5|10887.8|10864.4|10888|10864.6|10885.2|10861.8|0
1624908900000|2021-06-28 19:35:00|10887.7|10864.3|10887.2|10863.8|10888.3|10864.9|10886.7|10863.3|0
1624909200000|2021-06-28 19:40:00|10887.3|10863.9|10887.1|10863.7|10887.7|10864.3|10886|10862.6|0
1624909500000|2021-06-28 19:45:00|10887|10863.6|10880.8|10857.4|10887|10863.6|10880.6|10857.2|0
1624909800000|2021-06-28 19:50:00|10880.1|10856.7|10887.1|10863.7|10888.2|10864.8|10880.1|10856.7|0
1624910100000|2021-06-28 19:55:00|10887.2|10863.8|10886.4|10863|10897.1|10873.7|10883.3|10859.9|0
1624910400000|2021-06-28 20:00:00|10885.9|10862.5|10884.1|10860.7|10886.4|10863|10883.7|10860.3|0
1624910700000|2021-06-28 20:05:00|10883.7|10860.3|10885|10861.6|10885|10861.6|10883.3|10859.9|0
1624911000000|2021-06-28 20:10:00|10885.5|10862.1|10886.1|10862.7|10886.6|10863.2|10885|10861.6|0
1624911300000|2021-06-28 20:15:00|10886.6|10863.2|10886.1|10862.7|10887|10863.6|10885.7|10862.3|0
1624911600000|2021-06-28 20:20:00|10886.6|10863.2|10887|10863.6|10887|10863.6|10886.1|10862.7|0
1624911900000|2021-06-28 20:25:00|10886.6|10863.2|10886.1|10862.7|10887|10863.6|10886.1|10862.7|0
1624912200000|2021-06-28 20:30:00|10886.6|10863.2|10887|10863.6|10887.5|10864.1|10886.1|10862.7|0
1624912500000|2021-06-28 20:35:00|10887.5|10864.1|10888.8|10865.4|10888.8|10865.4|10887.5|10864.1|0
1624912800000|2021-06-28 20:40:00|10888.3|10864.9|10888.3|10864.9|10888.8|10865.4|10887.5|10864.1|0
1624913100000|2021-06-28 20:45:00|10888.8|10865.4|10887|10863.6|10888.8|10865.4|10887|10863.6|0
1624913400000|2021-06-28 20:50:00|10887.5|10864.1|10887|10863.6|10887.5|10864.1|10885.7|10862.3|0
1624913700000|2021-06-28 20:55:00|10886.6|10863.2|10887.7|10864.3|10888.3|10864.9|10886.6|10863.2|0
1624914000000|2021-06-28 21:00:00|10887.6|10864.2|10887.6|10864.2|10887.8|10864.4|10887.6|10864.2|0
1624914300000|2021-06-28 21:05:00|10887.5|10864.1|10887.5|10864.1|10887.7|10864.3|10887.4|10864|0
1624914600000|2021-06-28 21:10:00|10887.4|10864|10888|10864.6|10888.4|10865|10887.4|10864|0
1624914900000|2021-06-28 21:15:00|10887.8|10864.4|10888|10864.6|10888.2|10864.8|10887.8|10864.4|0
1624915500000|2021-06-28 21:25:00|10888.1|10864.7|10888.1|10864.7|10888.1|10864.7|10888.1|10864.7|0
1624915800000|2021-06-28 21:30:00|10888.2|10864.8|10888.1|10864.7|10888.2|10864.8|10888|10864.6|0
1624916100000|2021-06-28 21:35:00|10888|10864.6|10888.1|10864.7|10888.2|10864.8|10888|10864.6|0
1624916400000|2021-06-28 21:40:00|10888.3|10864.9|10888.3|10864.9|10888.5|10865.1|10888.3|10864.9|0
1624916700000|2021-06-28 21:45:00|10887.9|10864.5|10887.8|10864.4|10888|10864.6|10887.7|10864.3|0
1624917000000|2021-06-28 21:50:00|10888|10864.6|10887.9|10864.5|10888|10864.6|10887.8|10864.4|0
1624917300000|2021-06-28 21:55:00|10887.8|10864.4|10887.9|10864.5|10887.9|10864.5|10887.7|10864.3|0
1624917600000|2021-06-28 22:00:00|10886.6|10863.2|10882.4|10859|10886.6|10863.2|10881.1|10857.7|0
1624917900000|2021-06-28 22:05:00|10882.6|10859.2|10881.1|10857.7|10882.8|10859.4|10881.1|10857.7|0
1624918200000|2021-06-28 22:10:00|10881.5|10858.1|10881.9|10858.5|10882.4|10859|10881.1|10857.7|0
1624918500000|2021-06-28 22:15:00|10882.4|10859|10882.4|10859|10882.4|10859|10881.9|10858.5|0
1624918800000|2021-06-28 22:20:00|10882.6|10859.2|10881.5|10858.1|10882.8|10859.4|10881.5|10858.1|0
1624919100000|2021-06-28 22:25:00|10881.3|10857.9|10881.5|10858.1|10881.9|10858.5|10881.3|10857.9|0
1624919400000|2021-06-28 22:30:00|10881.3|10857.9|10881.9|10858.5|10881.9|10858.5|10881.1|10857.7|0
1624919700000|2021-06-28 22:35:00|10882.8|10859.4|10881.9|10858.5|10882.8|10859.4|10881.9|10858.5|0
1624920000000|2021-06-28 22:40:00|10882.2|10858.8|10882.4|10859|10882.4|10859|10882.2|10858.8|0
1624920300000|2021-06-28 22:45:00|10882.6|10859.2|10881.9|10858.5|10882.8|10859.4|10881.9|10858.5|0
1624920600000|2021-06-28 22:50:00|10881.7|10858.3|10881.1|10857.7|10881.9|10858.5|10881.1|10857.7|0
1624920900000|2021-06-28 22:55:00|10881.3|10857.9|10881.5|10858.1|10881.5|10858.1|10880.8|10857.4|0
1624921200000|2021-06-28 23:00:00|10881.9|10858.5|10881.7|10858.3|10881.9|10858.5|10880.6|10857.2|0
1624921500000|2021-06-28 23:05:00|10881.5|10858.1|10881.1|10857.7|10881.5|10858.1|10880.6|10857.2|0
1624921800000|2021-06-28 23:10:00|10881.5|10858.1|10881.9|10858.5|10882.4|10859|10881.5|10858.1|0
1624922100000|2021-06-28 23:15:00|10881.7|10858.3|10882.8|10859.4|10882.8|10859.4|10881.5|10858.1|0
1624922400000|2021-06-28 23:20:00|10882.4|10859|10882.8|10859.4|10883.3|10859.9|10882.4|10859|0
1624922700000|2021-06-28 23:25:00|10882.4|10859|10881.5|10858.1|10882.8|10859.4|10881.5|10858.1|0
1624923000000|2021-06-28 23:30:00|10881.3|10857.9|10881.5|10858.1|10881.9|10858.5|10880.6|10857.2|0
1624923300000|2021-06-28 23:35:00|10881.3|10857.9|10880.6|10857.2|10881.3|10857.9|10880.6|10857.2|0
1624923600000|2021-06-28 23:40:00|10880.8|10857.4|10880.6|10857.2|10881.5|10858.1|10880.2|10856.8|0
1624923900000|2021-06-28 23:45:00|10880.2|10856.8|10881.5|10858.1|10881.5|10858.1|10879.7|10856.3|0
1624924200000|2021-06-28 23:50:00|10881.1|10857.7|10880.6|10857.2|10881.5|10858.1|10880.2|10856.8|0
1624924500000|2021-06-28 23:55:00|10880.2|10856.8|10881.1|10857.7|10881.1|10857.7|10879.9|10856.5|0
1624924800000|2021-06-29 00:00:00|10880.6|10857.2|10876.6|10853.2|10881.1|10857.7|10875.7|10852.3|0
1624925100000|2021-06-29 00:05:00|10876.4|10853|10877|10853.6|10878.4|10855|10875.7|10852.3|0
1624925400000|2021-06-29 00:10:00|10877.2|10853.8|10878.3|10854.9|10878.3|10854.9|10877|10853.6|0
1624925700000|2021-06-29 00:15:00|10878.1|10854.7|10880.9|10857.5|10881.2|10857.8|10876.8|10853.4|0
1624926000000|2021-06-29 00:20:00|10880.8|10857.4|10880.3|10856.9|10882.1|10858.7|10880.3|10856.9|0
1624926300000|2021-06-29 00:25:00|10880.5|10857.1|10881.9|10858.5|10881.9|10858.5|10878.8|10855.4|0
1624926600000|2021-06-29 00:30:00|10881.6|10858.2|10883.7|10860.3|10885|10861.6|10880.1|10856.7|0
1624926900000|2021-06-29 00:35:00|10884.1|10860.7|10881.1|10857.7|10884.3|10860.9|10880.8|10857.4|0
1624927200000|2021-06-29 00:40:00|10880.8|10857.4|10881.3|10857.9|10881.9|10858.5|10880.1|10856.7|0
1624927500000|2021-06-29 00:45:00|10881|10857.6|10879.4|10856|10882.5|10859.1|10879.4|10856|0
1624927800000|2021-06-29 00:50:00|10879.7|10856.3|10880.5|10857.1|10881|10857.6|10878.4|10855|0
1624928100000|2021-06-29 00:55:00|10880.6|10857.2|10879.8|10856.4|10881|10857.6|10877.9|10854.5|0
1624928400000|2021-06-29 01:00:00|10879.4|10856|10884.1|10860.7|10884.7|10861.3|10878.6|10855.2|0
1624928700000|2021-06-29 01:05:00|10884|10860.6|10882.9|10859.5|10884.8|10861.4|10882.9|10859.5|0
1624929000000|2021-06-29 01:10:00|10882.7|10859.3|10879.8|10856.4|10882.7|10859.3|10879.8|10856.4|0
1624929300000|2021-06-29 01:15:00|10867.9|10861.9|10854.9|10848.9|10867.9|10861.9|10830.9|10824.9|1430
1624929600000|2021-06-29 01:20:00|10855.9|10849.9|10844.9|10838.9|10858.9|10852.9|10838.9|10832.9|619
1624929900000|2021-06-29 01:25:00|10846.9|10840.9|10854.9|10848.9|10858.9|10852.9|10842.9|10836.9|425
1624930200000|2021-06-29 01:30:00|10856.9|10850.9|10844.9|10838.9|10868.9|10862.9|10843.9|10837.9|2917
1624930500000|2021-06-29 01:35:00|10843.9|10837.9|10826.9|10820.9|10844.9|10838.9|10825.9|10819.9|1429
1624930800000|2021-06-29 01:40:00|10825.9|10819.9|10846.9|10840.9|10847.9|10841.9|10823.9|10817.9|1624
1624931100000|2021-06-29 01:45:00|10845.9|10839.9|10839.9|10833.9|10857.9|10851.9|10838.9|10832.9|1122
1624931400000|2021-06-29 01:50:00|10838.9|10832.9|10826.9|10820.9|10838.9|10832.9|10816.9|10810.9|1624
1624931700000|2021-06-29 01:55:00|10825.9|10819.9|10823.9|10817.9|10826.9|10820.9|10811.9|10805.9|832
1624932000000|2021-06-29 02:00:00|10824.9|10818.9|10827.9|10821.9|10831.9|10825.9|10817.9|10811.9|550
1624932300000|2021-06-29 02:05:00|10828.9|10822.9|10817.9|10811.9|10830.9|10824.9|10814.9|10808.9|610
1624932600000|2021-06-29 02:10:00|10818.9|10812.9|10808.9|10802.9|10818.9|10812.9|10805.9|10799.9|806
1624932900000|2021-06-29 02:15:00|10807.9|10801.9|10809.9|10803.9|10811.9|10805.9|10803.9|10797.9|748
1624933200000|2021-06-29 02:20:00|10810.9|10804.9|10820.9|10814.9|10822.9|10816.9|10804.9|10798.9|975
1624933500000|2021-06-29 02:25:00|10819.9|10813.9|10815.9|10809.9|10825.9|10819.9|10814.9|10808.9|752
1624933800000|2021-06-29 02:30:00|10814.9|10808.9|10799.9|10793.9|10819.9|10813.9|10799.9|10793.9|736
1624934100000|2021-06-29 02:35:00|10800.9|10794.9|10800.9|10794.9|10805.9|10799.9|10796.9|10790.9|750
1624934400000|2021-06-29 02:40:00|10798.9|10792.9|10796.9|10790.9|10803.9|10797.9|10791.9|10785.9|1065
1624934700000|2021-06-29 02:45:00|10797.9|10791.9|10797.9|10791.9|10801.9|10795.9|10789.9|10783.9|726
1624935000000|2021-06-29 02:50:00|10796.9|10790.9|10790.9|10784.9|10799.9|10793.9|10790.9|10784.9|503
1624935300000|2021-06-29 02:55:00|10791.9|10785.9|10793.9|10787.9|10799.9|10793.9|10783.9|10777.9|680
1624935600000|2021-06-29 03:00:00|10792.9|10786.9|10782.9|10776.9|10795.9|10789.9|10781.9|10775.9|611
1624935900000|2021-06-29 03:05:00|10781.9|10775.9|10770.9|10764.9|10784.9|10778.9|10769.9|10763.9|821
1624936200000|2021-06-29 03:10:00|10769.9|10763.9|10773.9|10767.9|10776.9|10770.9|10763.9|10757.9|933
1624936500000|2021-06-29 03:15:00|10772.9|10766.9|10775.9|10769.9|10780.9|10774.9|10772.9|10766.9|512
1624936800000|2021-06-29 03:20:00|10774.9|10768.9|10756.9|10750.9|10774.9|10768.9|10756.9|10750.9|920
1624937100000|2021-06-29 03:25:00|10758.9|10752.9|10760.9|10754.9|10760.9|10754.9|10749.9|10743.9|642
1624937400000|2021-06-29 03:30:00|10761.9|10755.9|10753.9|10747.9|10762.9|10756.9|10752.9|10746.9|944
1624937700000|2021-06-29 03:35:00|10754.9|10748.9|10744.9|10738.9|10755.9|10749.9|10744.9|10738.9|626
1624938000000|2021-06-29 03:40:00|10745.9|10739.9|10742.9|10736.9|10748.9|10742.9|10738.9|10732.9|828
1624938300000|2021-06-29 03:45:00|10743.9|10737.9|10743.9|10737.9|10750.9|10744.9|10741.9|10735.9|649
1624938600000|2021-06-29 03:50:00|10744.9|10738.9|10735.9|10729.9|10744.9|10738.9|10735.9|10729.9|590
1624938900000|2021-06-29 03:55:00|10737.9|10731.9|10745.9|10739.9|10745.9|10739.9|10735.9|10729.9|590
1624939200000|2021-06-29 04:00:00|10749.4|10726|10751.6|10728.2|10751.6|10728.2|10748|10724.6|0
1624939500000|2021-06-29 04:05:00|10751.2|10727.8|10752.8|10729.4|10752.8|10729.4|10750.7|10727.3|0
1624939800000|2021-06-29 04:10:00|10752.4|10729|10752.6|10729.2|10753|10729.6|10751.8|10728.4|0
1624940100000|2021-06-29 04:15:00|10752.3|10728.9|10756.6|10733.2|10756.9|10733.5|10752.3|10728.9|0
1624940400000|2021-06-29 04:20:00|10756.7|10733.3|10753.8|10730.4|10756.7|10733.3|10753.8|10730.4|0
1624940700000|2021-06-29 04:25:00|10754.2|10730.8|10752.5|10729.1|10754.2|10730.8|10752.3|10728.9|0
1624941000000|2021-06-29 04:30:00|10752.3|10728.9|10751.2|10727.8|10752.4|10729|10750.8|10727.4|0
1624941300000|2021-06-29 04:35:00|10751|10727.6|10752.1|10728.7|10752.1|10728.7|10750.4|10727|0
1624941600000|2021-06-29 04:40:00|10752.8|10729.4|10753.2|10729.8|10753.5|10730.1|10751.7|10728.3|0
1624941900000|2021-06-29 04:45:00|10753.4|10730|10753.6|10730.2|10755|10731.6|10752.7|10729.3|0
1624942200000|2021-06-29 04:50:00|10753.8|10730.4|10754.1|10730.7|10754.6|10731.2|10753.8|10730.4|0
1624942500000|2021-06-29 04:55:00|10754.2|10730.8|10752.6|10729.2|10754.3|10730.9|10752.6|10729.2|0
1624942800000|2021-06-29 05:00:00|10753.6|10730.2|10738.9|10732.9|10753.6|10742.9|10735.9|10729.9|893
1624943100000|2021-06-29 05:05:00|10739.9|10733.9|10737.9|10731.9|10740.9|10734.9|10730.9|10724.9|860
1624943400000|2021-06-29 05:10:00|10738.9|10732.9|10732.9|10726.9|10740.9|10734.9|10730.9|10724.9|626
1624943700000|2021-06-29 05:15:00|10733.9|10727.9|10731.9|10725.9|10738.9|10732.9|10729.9|10723.9|542
1624944000000|2021-06-29 05:20:00|10732.9|10726.9|10733.9|10727.9|10734.9|10728.9|10726.9|10720.9|852
1624944300000|2021-06-29 05:25:00|10732.9|10726.9|10745.9|10739.9|10745.9|10739.9|10731.9|10725.9|899
1624944600000|2021-06-29 05:30:00|10746.9|10740.9|10755.9|10749.9|10760.9|10754.9|10745.9|10739.9|971
1624944900000|2021-06-29 05:35:00|10756.9|10750.9|10748.9|10742.9|10756.9|10750.9|10746.9|10740.9|786
1624945200000|2021-06-29 05:40:00|10749.9|10743.9|10748.9|10742.9|10752.9|10746.9|10746.9|10740.9|581
1624945500000|2021-06-29 05:45:00|10749.9|10743.9|10740.9|10734.9|10752.9|10746.9|10738.9|10732.9|844
1624945800000|2021-06-29 05:50:00|10741.9|10735.9|10750.9|10744.9|10751.9|10745.9|10740.9|10734.9|574
1624946100000|2021-06-29 05:55:00|10751.9|10745.9|10752.9|10746.9|10757.9|10751.9|10750.9|10744.9|594
1624946400000|2021-06-29 06:00:00|10753.9|10747.9|10741.9|10735.9|10754.9|10748.9|10738.9|10732.9|737
1624946700000|2021-06-29 06:05:00|10742.9|10736.9|10731.9|10725.9|10742.9|10736.9|10724.9|10718.9|1398
1624947000000|2021-06-29 06:10:00|10730.9|10724.9|10736.9|10730.9|10740.9|10734.9|10729.9|10723.9|468
1624947300000|2021-06-29 06:15:00|10737.9|10731.9|10730.9|10724.9|10738.9|10732.9|10730.9|10724.9|638
1624947600000|2021-06-29 06:20:00|10731.9|10725.9|10740.9|10734.9|10741.9|10735.9|10730.9|10724.9|665
1624947900000|2021-06-29 06:25:00|10739.9|10733.9|10738.9|10732.9|10739.9|10733.9|10734.9|10728.9|523
1624948200000|2021-06-29 06:30:00|10739.9|10733.9|10736.9|10730.9|10740.9|10734.9|10735.9|10729.9|491
1624948500000|2021-06-29 06:35:00|10737.9|10731.9|10726.9|10720.9|10737.9|10731.9|10725.9|10719.9|645
1624948800000|2021-06-29 06:40:00|10727.9|10721.9|10723.9|10717.9|10730.9|10724.9|10719.9|10713.9|1019
1624949100000|2021-06-29 06:45:00|10724.9|10718.9|10716.9|10710.9|10725.9|10719.9|10716.9|10710.9|1637
1624949400000|2021-06-29 06:50:00|10717.9|10711.9|10708.9|10702.9|10717.9|10711.9|10706.9|10700.9|1720
1624949700000|2021-06-29 06:55:00|10709.9|10703.9|10704.9|10698.9|10713.9|10707.9|10704.9|10698.9|1413
1624950000000|2021-06-29 07:00:00|10705.9|10699.9|10720.9|10714.9|10721.9|10715.9|10704.9|10698.9|1189
1624950300000|2021-06-29 07:05:00|10721.9|10715.9|10732.9|10726.9|10733.9|10727.9|10720.9|10714.9|1186
1624950600000|2021-06-29 07:10:00|10733.9|10727.9|10738.9|10732.9|10744.9|10738.9|10731.9|10725.9|1252
1624950900000|2021-06-29 07:15:00|10739.9|10733.9|10748.9|10742.9|10749.9|10743.9|10739.9|10733.9|904
1624951200000|2021-06-29 07:20:00|10749.9|10743.9|10749.9|10743.9|10755.9|10749.9|10749.9|10743.9|970
1624951500000|2021-06-29 07:25:00|10750.9|10744.9|10742.9|10736.9|10750.9|10744.9|10740.9|10734.9|1037
1624951800000|2021-06-29 07:30:00|10743.9|10737.9|10740.9|10734.9|10743.9|10737.9|10739.9|10733.9|825
1624952100000|2021-06-29 07:35:00|10741.9|10735.9|10745.9|10739.9|10746.9|10740.9|10740.9|10734.9|912
1624952400000|2021-06-29 07:40:00|10744.9|10738.9|10742.9|10736.9|10746.9|10740.9|10742.9|10736.9|794
1624952700000|2021-06-29 07:45:00|10743.9|10737.9|10740.9|10734.9|10744.9|10738.9|10740.9|10734.9|989
1624953000000|2021-06-29 07:50:00|10741.9|10735.9|10741.9|10735.9|10742.9|10736.9|10736.9|10730.9|930
1624953300000|2021-06-29 07:55:00|10742.9|10736.9|10755.9|10749.9|10755.9|10749.9|10741.9|10735.9|1823
1624953600000|2021-06-29 08:00:00|10754.9|10748.9|10752.9|10746.9|10760.9|10754.9|10751.9|10745.9|1623
1624953900000|2021-06-29 08:05:00|10751.9|10745.9|10752.9|10746.9|10754.9|10748.9|10744.9|10738.9|1589
1624954200000|2021-06-29 08:10:00|10753.9|10747.9|10739.9|10733.9|10753.9|10747.9|10738.9|10732.9|1419
1624954500000|2021-06-29 08:15:00|10740.9|10734.9|10739.9|10733.9|10742.9|10736.9|10736.9|10730.9|1170
1624954800000|2021-06-29 08:20:00|10740.9|10734.9|10736.9|10730.9|10742.9|10736.9|10735.9|10729.9|672
1624955100000|2021-06-29 08:25:00|10737.9|10731.9|10741.9|10735.9|10746.9|10740.9|10735.9|10729.9|485
1624955400000|2021-06-29 08:30:00|10749.1|10725.7|10749.7|10726.3|10753.2|10729.8|10748.2|10724.8|0
1624955700000|2021-06-29 08:35:00|10749.6|10726.2|10747.1|10723.7|10751.3|10727.9|10745.2|10721.8|0
1624956000000|2021-06-29 08:40:00|10747|10723.6|10743.9|10720.5|10747.3|10723.9|10742.3|10718.9|0
1624956300000|2021-06-29 08:45:00|10743.6|10720.2|10747.1|10723.7|10747.1|10723.7|10742.1|10718.7|0
1624956600000|2021-06-29 08:50:00|10747|10723.6|10745.8|10722.4|10748|10724.6|10743.9|10720.5|0
1624956900000|2021-06-29 08:55:00|10745.9|10722.5|10745.8|10722.4|10747.6|10724.2|10743.2|10719.8|0
1624957200000|2021-06-29 09:00:00|10746.5|10723.1|10748.2|10724.8|10749.4|10726|10745.1|10721.7|0
1624957500000|2021-06-29 09:05:00|10748.9|10725.5|10750.6|10727.2|10752.3|10728.9|10748.8|10725.4|0
1624957800000|2021-06-29 09:10:00|10750.9|10727.5|10751.5|10728.1|10753|10729.6|10745.6|10722.2|0
1624958100000|2021-06-29 09:15:00|10750.8|10727.4|10732.9|10726.9|10750.8|10739.4|10729.9|10723.9|308
1624958400000|2021-06-29 09:20:00|10733.9|10727.9|10738.9|10732.9|10739.9|10733.9|10733.9|10727.9|51
1624958700000|2021-06-29 09:25:00|10739.4|10733.4|10739.9|10733.9|10741.4|10735.4|10737.4|10731.4|24
1624959000000|2021-06-29 09:30:00|10739.4|10733.4|10740.9|10734.9|10740.9|10734.9|10738.4|10732.4|35
1624959300000|2021-06-29 09:35:00|10740.4|10734.4|10739.9|10733.9|10741.9|10735.9|10738.4|10732.4|48
1624959600000|2021-06-29 09:40:00|10739.4|10733.4|10738.9|10732.9|10741.4|10735.4|10737.4|10731.4|123
1624959900000|2021-06-29 09:45:00|10739.4|10733.4|10739.9|10733.9|10741.4|10735.4|10738.4|10732.4|73
1624960200000|2021-06-29 09:50:00|10739.4|10733.4|10740.9|10734.9|10741.9|10735.9|10738.4|10732.4|85
1624960500000|2021-06-29 09:55:00|10741.4|10735.4|10739.4|10733.4|10742.9|10736.9|10737.9|10731.9|233
1624960800000|2021-06-29 10:00:00|10739.9|10733.9|10738.9|10732.9|10742.4|10736.4|10738.4|10732.4|73
1624961100000|2021-06-29 10:05:00|10738.4|10732.4|10733.9|10727.9|10738.4|10732.4|10733.4|10727.4|39
1624961400000|2021-06-29 10:10:00|10733.4|10727.4|10734.9|10728.9|10736.9|10730.9|10733.4|10727.4|52
1624961700000|2021-06-29 10:15:00|10735.4|10729.4|10736.4|10730.4|10736.9|10730.9|10734.4|10728.4|24
1624962000000|2021-06-29 10:20:00|10736.9|10730.9|10735.4|10729.4|10737.4|10731.4|10735.4|10729.4|82
1624962300000|2021-06-29 10:25:00|10735.9|10729.9|10736.9|10730.9|10737.4|10731.4|10735.4|10729.4|16
1624962600000|2021-06-29 10:30:00|10736.4|10730.4|10735.9|10729.9|10737.4|10731.4|10733.9|10727.9|12
1624962900000|2021-06-29 10:35:00|10735.4|10729.4|10733.4|10727.4|10737.4|10731.4|10733.4|10727.4|19
1624963200000|2021-06-29 10:40:00|10733.9|10727.9|10736.9|10730.9|10737.4|10731.4|10733.4|10727.4|16
1624963500000|2021-06-29 10:45:00|10737.4|10731.4|10735.9|10729.9|10738.4|10732.4|10735.4|10729.4|26
1624963800000|2021-06-29 10:50:00|10736.4|10730.4|10738.9|10732.9|10739.4|10733.4|10735.4|10729.4|28
1624964100000|2021-06-29 10:55:00|10739.4|10733.4|10744.4|10738.4|10744.4|10738.4|10738.4|10732.4|12
1624964400000|2021-06-29 11:00:00|10744.9|10738.9|10743.4|10737.4|10744.9|10738.9|10741.4|10735.4|27
1624964700000|2021-06-29 11:05:00|10743.9|10737.9|10739.4|10733.4|10743.9|10737.9|10738.4|10732.4|91
1624965000000|2021-06-29 11:10:00|10739.9|10733.9|10737.9|10731.9|10739.9|10733.9|10737.4|10731.4|60
1624965300000|2021-06-29 11:15:00|10738.4|10732.4|10737.9|10731.9|10738.4|10732.4|10736.4|10730.4|73
1624965600000|2021-06-29 11:20:00|10737.4|10731.4|10736.9|10730.9|10738.4|10732.4|10736.9|10730.9|10
1624965900000|2021-06-29 11:25:00|10736.4|10730.4|10735.4|10729.4|10736.4|10730.4|10735.4|10729.4|11
1624966200000|2021-06-29 11:30:00|10735.9|10729.9|10737.9|10731.9|10738.4|10732.4|10734.4|10728.4|46
1624966500000|2021-06-29 11:35:00|10737.4|10731.4|10741.4|10735.4|10741.4|10735.4|10737.4|10731.4|112
1624966800000|2021-06-29 11:40:00|10740.9|10734.9|10741.4|10735.4|10741.9|10735.9|10739.4|10733.4|88
1624967100000|2021-06-29 11:45:00|10740.9|10734.9|10743.9|10737.9|10744.9|10738.9|10739.9|10733.9|128
1624967400000|2021-06-29 11:50:00|10744.4|10738.4|10745.9|10739.9|10747.4|10741.4|10744.4|10738.4|133
1624967700000|2021-06-29 11:55:00|10746.4|10740.4|10747.4|10741.4|10748.4|10742.4|10745.4|10739.4|15
1624968000000|2021-06-29 12:00:00|10746.9|10740.9|10746.9|10740.9|10747.4|10741.4|10744.4|10738.4|25
1624968300000|2021-06-29 12:05:00|10746.4|10740.4|10748.4|10742.4|10749.4|10743.4|10745.4|10739.4|19
1624968600000|2021-06-29 12:10:00|10749.4|10743.4|10749.4|10743.4|10749.4|10743.4|10746.9|10740.9|122
1624968900000|2021-06-29 12:15:00|10748.9|10742.9|10752.4|10746.4|10752.4|10746.4|10748.4|10742.4|50
1624969200000|2021-06-29 12:20:00|10751.9|10745.9|10750.9|10744.9|10754.4|10748.4|10749.4|10743.4|19
1624969500000|2021-06-29 12:25:00|10750.4|10744.4|10749.9|10743.9|10752.4|10746.4|10748.4|10742.4|17
1624969800000|2021-06-29 12:30:00|10750.4|10744.4|10748.4|10742.4|10750.4|10744.4|10748.4|10742.4|34
1624970100000|2021-06-29 12:35:00|10747.9|10741.9|10746.9|10740.9|10748.4|10742.4|10746.4|10740.4|11
1624970400000|2021-06-29 12:40:00|10747.4|10741.4|10747.4|10741.4|10747.4|10741.4|10744.4|10738.4|46
1624970700000|2021-06-29 12:45:00|10746.9|10740.9|10746.4|10740.4|10749.4|10743.4|10746.4|10740.4|44
1624971000000|2021-06-29 12:50:00|10746.9|10740.9|10746.9|10740.9|10747.4|10741.4|10744.9|10738.9|141
1624971300000|2021-06-29 12:55:00|10746.4|10740.4|10746.9|10740.9|10747.4|10741.4|10744.9|10738.9|70
1624971600000|2021-06-29 13:00:00|10746.4|10740.4|10745.4|10739.4|10747.4|10741.4|10745.4|10739.4|88
1624971900000|2021-06-29 13:05:00|10744.4|10738.4|10740.9|10734.9|10744.9|10738.9|10740.4|10734.4|91
1624972200000|2021-06-29 13:10:00|10740.4|10734.4|10741.9|10735.9|10742.4|10736.4|10740.4|10734.4|5
1624972500000|2021-06-29 13:15:00|10742.4|10736.4|10745.4|10739.4|10745.4|10739.4|10742.4|10736.4|51
1624972800000|2021-06-29 13:20:00|10744.9|10738.9|10743.4|10737.4|10745.4|10739.4|10742.4|10736.4|78
1624973100000|2021-06-29 13:25:00|10743.9|10737.9|10745.9|10739.9|10746.9|10740.9|10743.4|10737.4|33
1624973400000|2021-06-29 13:30:00|10744.9|10738.9|10746.4|10740.4|10748.4|10742.4|10734.4|10728.4|641
1624973700000|2021-06-29 13:35:00|10745.9|10739.9|10751.4|10745.4|10752.4|10746.4|10741.4|10735.4|400
1624974000000|2021-06-29 13:40:00|10751.9|10745.9|10752.9|10746.9|10758.4|10752.4|10746.9|10740.9|356
1624974300000|2021-06-29 13:45:00|10753.4|10747.4|10755.9|10749.9|10757.9|10751.9|10749.4|10743.4|172
1624974600000|2021-06-29 13:50:00|10756.4|10750.4|10759.4|10753.4|10759.4|10753.4|10751.9|10745.9|219
1624974900000|2021-06-29 13:55:00|10758.9|10752.9|10756.9|10750.9|10760.4|10754.4|10755.4|10749.4|151
1624975200000|2021-06-29 14:00:00|10757.4|10751.4|10753.4|10747.4|10758.4|10752.4|10750.4|10744.4|177
1624975500000|2021-06-29 14:05:00|10752.9|10746.9|10751.9|10745.9|10755.4|10749.4|10748.9|10742.9|169
1624975800000|2021-06-29 14:10:00|10752.4|10746.4|10739.9|10733.9|10752.9|10746.9|10739.4|10733.4|202
1624976100000|2021-06-29 14:15:00|10739.4|10733.4|10741.4|10735.4|10742.4|10736.4|10737.4|10731.4|272
1624976400000|2021-06-29 14:20:00|10740.9|10734.9|10740.4|10734.4|10741.4|10735.4|10736.4|10730.4|261
1624976700000|2021-06-29 14:25:00|10740.9|10734.9|10745.4|10739.4|10745.9|10739.9|10740.4|10734.4|339
1624977000000|2021-06-29 14:30:00|10744.9|10738.9|10749.9|10743.9|10750.4|10744.4|10743.9|10737.9|89
1624977300000|2021-06-29 14:35:00|10750.4|10744.4|10747.4|10741.4|10750.4|10744.4|10744.9|10738.9|132
1624977600000|2021-06-29 14:40:00|10746.9|10740.9|10747.9|10741.9|10748.4|10742.4|10744.4|10738.4|268
1624977900000|2021-06-29 14:45:00|10748.4|10742.4|10749.4|10743.4|10750.4|10744.4|10746.4|10740.4|137
1624978200000|2021-06-29 14:50:00|10748.9|10742.9|10749.9|10743.9|10752.4|10746.4|10748.4|10742.4|48
1624978500000|2021-06-29 14:55:00|10750.4|10744.4|10745.9|10739.9|10752.4|10746.4|10745.4|10739.4|48
1624978800000|2021-06-29 15:00:00|10746.9|10740.9|10743.9|10737.9|10746.9|10740.9|10743.9|10737.9|52
1624979100000|2021-06-29 15:05:00|10742.9|10736.9|10742.9|10736.9|10745.9|10739.9|10742.9|10736.9|231
1624979400000|2021-06-29 15:10:00|10743.9|10737.9|10744.9|10738.9|10745.9|10739.9|10742.9|10736.9|35
1624979700000|2021-06-29 15:15:00|10745.9|10739.9|10753.9|10747.9|10753.9|10747.9|10745.9|10739.9|172
1624980000000|2021-06-29 15:20:00|10754.9|10748.9|10753.9|10747.9|10756.9|10750.9|10749.9|10743.9|113
1624980300000|2021-06-29 15:25:00|10754.9|10748.9|10753.9|10747.9|10754.9|10748.9|10748.9|10742.9|346
1624980600000|2021-06-29 15:30:00|10752.9|10746.9|10755.9|10749.9|10756.9|10750.9|10751.9|10745.9|117
1624980900000|2021-06-29 15:35:00|10753.9|10747.9|10756.9|10750.9|10758.9|10752.9|10753.9|10747.9|187
1624981200000|2021-06-29 15:40:00|10757.9|10751.9|10755.9|10749.9|10757.9|10751.9|10751.9|10745.9|214
1624981500000|2021-06-29 15:45:00|10756.9|10750.9|10754.9|10748.9|10757.9|10751.9|10754.9|10748.9|116
1624981800000|2021-06-29 15:50:00|10756.9|10750.9|10757.9|10751.9|10757.9|10751.9|10754.9|10748.9|155
1624982100000|2021-06-29 15:55:00|10756.9|10750.9|10757.9|10751.9|10759.9|10753.9|10756.9|10750.9|58
1624982400000|2021-06-29 16:00:00|10758.9|10752.9|10757.9|10751.9|10759.9|10753.9|10754.9|10748.9|82
1624982700000|2021-06-29 16:05:00|10758.9|10752.9|10759.9|10753.9|10761.9|10755.9|10757.9|10751.9|50
1624983000000|2021-06-29 16:10:00|10760.9|10754.9|10762.9|10756.9|10764.9|10758.9|10758.9|10752.9|108
1624983300000|2021-06-29 16:15:00|10761.9|10755.9|10764.9|10758.9|10765.9|10759.9|10761.9|10755.9|98
1624983600000|2021-06-29 16:20:00|10763.9|10757.9|10768.9|10762.9|10768.9|10762.9|10763.9|10757.9|76
1624983900000|2021-06-29 16:25:00|10767.9|10761.9|10768.9|10762.9|10770.9|10764.9|10766.9|10760.9|118
1624984200000|2021-06-29 16:30:00|10769.9|10763.9|10766.9|10760.9|10769.9|10763.9|10766.9|10760.9|73
1624984500000|2021-06-29 16:35:00|10767.9|10761.9|10767.9|10761.9|10769.9|10763.9|10766.9|10760.9|124
1624984800000|2021-06-29 16:40:00|10769.9|10763.9|10767.9|10761.9|10769.9|10763.9|10765.9|10759.9|52
1624985100000|2021-06-29 16:45:00|10766.9|10760.9|10766.9|10760.9|10767.9|10761.9|10765.9|10759.9|43
1624985400000|2021-06-29 16:50:00|10767.9|10761.9|10768.9|10762.9|10768.9|10762.9|10766.9|10760.9|19
1624985700000|2021-06-29 16:55:00|10767.9|10761.9|10765.9|10759.9|10768.9|10762.9|10764.9|10758.9|57
1624986000000|2021-06-29 17:00:00|10766.9|10760.9|10766.9|10760.9|10768.9|10762.9|10765.9|10759.9|38
1624986300000|2021-06-29 17:05:00|10767.9|10761.9|10767.9|10761.9|10768.9|10762.9|10766.9|10760.9|40
1624986600000|2021-06-29 17:10:00|10768.9|10762.9|10766.9|10760.9|10768.9|10762.9|10766.9|10760.9|36
1624986900000|2021-06-29 17:15:00|10765.9|10759.9|10765.9|10759.9|10767.9|10761.9|10765.9|10759.9|74
1624987200000|2021-06-29 17:20:00|10766.9|10760.9|10768.9|10762.9|10768.9|10762.9|10765.9|10759.9|35
1624987500000|2021-06-29 17:25:00|10767.9|10761.9|10765.9|10759.9|10767.9|10761.9|10765.9|10759.9|64
1624987800000|2021-06-29 17:30:00|10766.9|10760.9|10767.9|10761.9|10769.9|10763.9|10766.9|10760.9|38
1624988100000|2021-06-29 17:35:00|10768.9|10762.9|10767.9|10761.9|10769.9|10763.9|10767.9|10761.9|36
1624988400000|2021-06-29 17:40:00|10766.9|10760.9|10768.9|10762.9|10768.9|10762.9|10765.9|10759.9|28
1624988700000|2021-06-29 17:45:00|10767.9|10761.9|10765.9|10759.9|10767.9|10761.9|10765.9|10759.9|28
1624989000000|2021-06-29 17:50:00|10766.9|10760.9|10767.9|10761.9|10767.9|10761.9|10765.9|10759.9|80
1624989300000|2021-06-29 17:55:00|10766.9|10760.9|10767.9|10761.9|10768.9|10762.9|10766.9|10760.9|49
1624989600000|2021-06-29 18:00:00|10768.9|10762.9|10767.9|10761.9|10768.9|10762.9|10765.9|10759.9|66
1624989900000|2021-06-29 18:05:00|10768.9|10762.9|10769.9|10763.9|10769.9|10763.9|10767.9|10761.9|135
1624990200000|2021-06-29 18:10:00|10770.9|10764.9|10771.9|10765.9|10773.9|10767.9|10769.9|10763.9|109
1624990500000|2021-06-29 18:15:00|10770.9|10764.9|10771.9|10765.9|10774.9|10768.9|10770.9|10764.9|62
1624990800000|2021-06-29 18:20:00|10772.9|10766.9|10771.9|10765.9|10774.9|10768.9|10771.9|10765.9|56
1624991100000|2021-06-29 18:25:00|10773.9|10767.9|10773.9|10767.9|10773.9|10767.9|10770.9|10764.9|44
1624991400000|2021-06-29 18:30:00|10772.9|10766.9|10774.9|10768.9|10775.9|10769.9|10771.9|10765.9|85
1624991700000|2021-06-29 18:35:00|10772.9|10766.9|10770.9|10764.9|10772.9|10766.9|10770.9|10764.9|29
1624992000000|2021-06-29 18:40:00|10771.9|10765.9|10768.9|10762.9|10771.9|10765.9|10768.9|10762.9|18
1624992300000|2021-06-29 18:45:00|10769.9|10763.9|10768.9|10762.9|10770.9|10764.9|10766.9|10760.9|49
1624992600000|2021-06-29 18:50:00|10769.9|10763.9|10768.9|10762.9|10769.9|10763.9|10765.9|10759.9|94
1624992900000|2021-06-29 18:55:00|10769.9|10763.9|10777.2|10753.8|10777.2|10765.9|10767.9|10753.8|123
1624993200000|2021-06-29 19:00:00|10777.1|10753.7|10779.2|10755.8|10779.4|10756|10776.7|10753.3|0
1624993500000|2021-06-29 19:05:00|10779.1|10755.7|10779.7|10756.3|10780.6|10757.2|10778.1|10754.7|0
1624993800000|2021-06-29 19:10:00|10779.8|10756.4|10781.3|10757.9|10781.3|10757.9|10779.7|10756.3|0
1624994100000|2021-06-29 19:15:00|10781.2|10757.8|10783.5|10760.1|10784|10760.6|10780.7|10757.3|0
1624994400000|2021-06-29 19:20:00|10783.4|10760|10784.2|10760.8|10784.2|10760.8|10782.7|10759.3|0
1624994700000|2021-06-29 19:25:00|10784.3|10760.9|10786.7|10763.3|10786.9|10763.5|10783.8|10760.4|0
1624995000000|2021-06-29 19:30:00|10786.6|10763.2|10793.3|10769.9|10793.4|10770|10785.7|10762.3|0
1624995300000|2021-06-29 19:35:00|10793.2|10769.8|10795.2|10771.8|10795.2|10771.8|10791|10767.6|0
1624995600000|2021-06-29 19:40:00|10795.1|10771.7|10797.9|10774.5|10800.4|10777|10794.4|10771|0
1624995900000|2021-06-29 19:45:00|10798|10774.6|10794.1|10770.7|10800.8|10777.4|10794.1|10770.7|0
1624996200000|2021-06-29 19:50:00|10794.8|10771.4|10795.5|10772.1|10804.9|10781.5|10794.6|10771.2|0
1624996500000|2021-06-29 19:55:00|10795.2|10771.8|10802.3|10778.9|10804.8|10781.4|10794.4|10771|0
1624996800000|2021-06-29 20:00:00|10802.8|10779.4|10805.8|10782.4|10805.8|10782.4|10802.3|10778.9|0
1624997100000|2021-06-29 20:05:00|10806.3|10782.9|10808|10784.6|10808|10784.6|10805.4|10782|0
1624997400000|2021-06-29 20:10:00|10808.5|10785.1|10807.4|10784|10808.9|10785.5|10806.3|10782.9|0
1624997700000|2021-06-29 20:15:00|10807.8|10784.4|10807.8|10784.4|10808.7|10785.3|10806.9|10783.5|0
1624998000000|2021-06-29 20:20:00|10807.4|10784|10808.2|10784.8|10808.2|10784.8|10806.9|10783.5|0
1624998300000|2021-06-29 20:25:00|10807.8|10784.4|10808.1|10784.7|10808.7|10785.3|10807.8|10784.4|0
1624998600000|2021-06-29 20:30:00|10808.5|10785.1|10807.6|10784.2|10808.5|10785.1|10807.2|10783.8|0
1624998900000|2021-06-29 20:35:00|10807.2|10783.8|10806.3|10782.9|10808.1|10784.7|10805.9|10782.5|0
1624999200000|2021-06-29 20:40:00|10805.9|10782.5|10805.9|10782.5|10806.3|10782.9|10805|10781.6|0
1624999500000|2021-06-29 20:45:00|10806.3|10782.9|10807.2|10783.8|10807.6|10784.2|10805.9|10782.5|0
1624999800000|2021-06-29 20:50:00|10806.8|10783.4|10807.6|10784.2|10808.1|10784.7|10806.3|10782.9|0
1625000100000|2021-06-29 20:55:00|10807.2|10783.8|10806.3|10782.9|10808.1|10784.7|10806.3|10782.9|0
1625000400000|2021-06-29 21:00:00|10806.6|10783.2|10806.6|10783.2|10806.6|10783.2|10806.5|10783.1|0
1625000700000|2021-06-29 21:05:00|10806.5|10783.1|10806.6|10783.2|10806.6|10783.2|10806|10782.6|0
1625001000000|2021-06-29 21:10:00|10806.5|10783.1|10806.8|10783.4|10807.1|10783.7|10806.5|10783.1|0
1625001300000|2021-06-29 21:15:00|10807.2|10783.8|10806.8|10783.4|10807.2|10783.8|10806.8|10783.4|0
1625001900000|2021-06-29 21:25:00|10806.7|10783.3|10806.6|10783.2|10806.9|10783.5|10806.4|10783|0
1625002200000|2021-06-29 21:30:00|10806.3|10782.9|10806.3|10782.9|10806.6|10783.2|10806.3|10782.9|0
1625003100000|2021-06-29 21:45:00|10806.5|10783.1|10806.6|10783.2|10806.8|10783.4|10806.5|10783.1|0
1625003400000|2021-06-29 21:50:00|10806.8|10783.4|10806.7|10783.3|10806.8|10783.4|10806.5|10783.1|0
1625003700000|2021-06-29 21:55:00|10806.8|10783.4|10806.8|10783.4|10806.8|10783.4|10806.8|10783.4|0
1625004000000|2021-06-29 22:00:00|10807.6|10784.2|10805.7|10782.3|10808.9|10785.5|10805.2|10781.8|0
1625004300000|2021-06-29 22:05:00|10805.9|10782.5|10805.2|10781.8|10806.1|10782.7|10805.2|10781.8|0
1625004600000|2021-06-29 22:10:00|10805.7|10782.3|10806.1|10782.7|10806.1|10782.7|10805.7|10782.3|0
1625004900000|2021-06-29 22:15:00|10805.7|10782.3|10806.1|10782.7|10806.5|10783.1|10805.7|10782.3|0
1625005200000|2021-06-29 22:20:00|10806.3|10782.9|10807|10783.6|10807|10783.6|10806.1|10782.7|0
1625005500000|2021-06-29 22:25:00|10807.4|10784|10807|10783.6|10807.4|10784|10807|10783.6|0
1625005800000|2021-06-29 22:30:00|10807.2|10783.8|10807|10783.6|10807.4|10784|10806.5|10783.1|0
1625006100000|2021-06-29 22:35:00|10806.5|10783.1|10806.5|10783.1|10806.5|10783.1|10805.7|10782.3|0
1625006400000|2021-06-29 22:40:00|10806.8|10783.4|10807.4|10784|10807.4|10784|10806.8|10783.4|0
1625006700000|2021-06-29 22:45:00|10806.9|10783.5|10807.4|10784|10808.3|10784.9|10806.9|10783.5|0
1625007000000|2021-06-29 22:50:00|10807.6|10784.2|10808.3|10784.9|10808.3|10784.9|10807.4|10784|0
1625007300000|2021-06-29 22:55:00|10808.5|10785.1|10807.8|10784.4|10808.7|10785.3|10807.4|10784|0
1625007600000|2021-06-29 23:00:00|10808|10784.6|10807.8|10784.4|10808.3|10784.9|10807.8|10784.4|0
1625007900000|2021-06-29 23:05:00|10808.3|10784.9|10808.7|10785.3|10808.7|10785.3|10807.8|10784.4|0
1625008200000|2021-06-29 23:10:00|10809.1|10785.7|10809.1|10785.7|10809.1|10785.7|10808.7|10785.3|0
1625008500000|2021-06-29 23:15:00|10808.7|10785.3|10809.6|10786.2|10809.8|10786.4|10808.7|10785.3|0
1625008800000|2021-06-29 23:20:00|10809.8|10786.4|10810.9|10787.5|10810.9|10787.5|10809.6|10786.2|0
1625009100000|2021-06-29 23:25:00|10810.7|10787.3|10811.4|10788|10812|10788.6|10810.5|10787.1|0
1625009400000|2021-06-29 23:30:00|10811.8|10788.4|10810.9|10787.5|10811.8|10788.4|10810.5|10787.1|0
1625009700000|2021-06-29 23:35:00|10810.7|10787.3|10811.8|10788.4|10811.8|10788.4|10810.5|10787.1|0
1625010000000|2021-06-29 23:40:00|10812.3|10788.9|10812.3|10788.9|10812.7|10789.3|10811.8|10788.4|0
1625010300000|2021-06-29 23:45:00|10812|10788.6|10812.7|10789.3|10813.6|10790.2|10811.8|10788.4|0
1625010600000|2021-06-29 23:50:00|10812.3|10788.9|10813.1|10789.7|10813.6|10790.2|10812.3|10788.9|0
1625010900000|2021-06-29 23:55:00|10812.7|10789.3|10812.7|10789.3|10813.1|10789.7|10812.3|10788.9|0
1625011200000|2021-06-30 00:00:00|10812.9|10789.5|10814.9|10791.5|10815.3|10791.9|10812.7|10789.3|0
1625011500000|2021-06-30 00:05:00|10815.1|10791.7|10814.9|10791.5|10815.8|10792.4|10814.4|10791|0
1625011800000|2021-06-30 00:10:00|10815.1|10791.7|10813.6|10790.2|10815.3|10791.9|10813.6|10790.2|0
1625012100000|2021-06-30 00:15:00|10813.8|10790.4|10817.3|10793.9|10817.8|10794.4|10812.9|10789.5|0
1625012400000|2021-06-30 00:20:00|10816|10792.6|10814.2|10790.8|10816.3|10792.9|10814.1|10790.7|0
1625012700000|2021-06-30 00:25:00|10814|10790.6|10814.1|10790.7|10815.3|10791.9|10812.7|10789.3|0
1625013000000|2021-06-30 00:30:00|10813.8|10790.4|10810.3|10786.9|10814.4|10791|10809.4|10786|0
1625013300000|2021-06-30 00:35:00|10810.2|10786.8|10809.4|10786|10811.8|10788.4|10807.5|10784.1|0
1625013600000|2021-06-30 00:40:00|10809.8|10786.4|10807.6|10784.2|10810.6|10787.2|10807.3|10783.9|0
1625013900000|2021-06-30 00:45:00|10807.7|10784.3|10809.1|10785.7|10809.6|10786.2|10807.6|10784.2|0
1625014200000|2021-06-30 00:50:00|10809.4|10786|10805.9|10782.5|10809.6|10786.2|10805.9|10782.5|0
1625014500000|2021-06-30 00:55:00|10804.9|10781.5|10803.7|10780.3|10806.1|10782.7|10803.5|10780.1|0
1625014800000|2021-06-30 01:00:00|10803.4|10780|10805.8|10782.4|10806.4|10783|10803.4|10780|0
1625015100000|2021-06-30 01:05:00|10805.5|10782.1|10803.8|10780.4|10808.9|10785.5|10803.8|10780.4|0
1625015400000|2021-06-30 01:10:00|10803.9|10780.5|10804.5|10781.1|10804.8|10781.4|10802.3|10778.9|0
1625015700000|2021-06-30 01:15:00|10802.8|10779.4|10806.9|10800.9|10806.9|10800.9|10776.9|10770.9|1726
1625016000000|2021-06-30 01:20:00|10805.9|10799.9|10798.9|10792.9|10806.9|10800.9|10797.9|10791.9|736
1625016300000|2021-06-30 01:25:00|10799.9|10793.9|10800.4|10794.4|10803.9|10797.9|10795.9|10789.9|539
1625016600000|2021-06-30 01:30:00|10802.4|10796.4|10785.5|10779.5|10816.5|10810.5|10782.5|10776.5|2212
1625016900000|2021-06-30 01:35:00|10788.5|10782.5|10800.5|10794.5|10804.5|10798.5|10785.5|10779.5|1397
1625017200000|2021-06-30 01:40:00|10802.5|10796.5|10771.5|10765.5|10812.5|10806.5|10767.5|10761.5|1184
1625017500000|2021-06-30 01:45:00|10770.5|10764.5|10760.5|10754.5|10774.5|10768.5|10757.5|10751.5|1272
1625017800000|2021-06-30 01:50:00|10759.5|10753.5|10729.5|10723.5|10761.5|10755.5|10727.5|10721.5|1548
1625018100000|2021-06-30 01:55:00|10728.5|10722.5|10724.5|10718.5|10733.5|10727.5|10722.5|10716.5|920
1625018400000|2021-06-30 02:00:00|10723.5|10717.5|10745.5|10739.5|10750.5|10744.5|10722.5|10716.5|906
1625018700000|2021-06-30 02:05:00|10746.5|10740.5|10745.5|10739.5|10752.5|10746.5|10740.5|10734.5|620
1625019000000|2021-06-30 02:10:00|10743.5|10737.5|10749.5|10743.5|10755.5|10749.5|10743.5|10737.5|492
1625019300000|2021-06-30 02:15:00|10750.5|10744.5|10746.5|10740.5|10754.5|10748.5|10742.5|10736.5|743
1625019600000|2021-06-30 02:20:00|10747.5|10741.5|10753.5|10747.5|10759.5|10753.5|10745.5|10739.5|656
1625019900000|2021-06-30 02:25:00|10754.5|10748.5|10755.5|10749.5|10762.5|10756.5|10739.5|10733.5|622
1625020200000|2021-06-30 02:30:00|10756.5|10750.5|10746.5|10740.5|10758.5|10752.5|10742.5|10736.5|496
1625020500000|2021-06-30 02:35:00|10745.5|10739.5|10737.5|10731.5|10746.5|10740.5|10733.5|10727.5|366
1625020800000|2021-06-30 02:40:00|10736.5|10730.5|10728.5|10722.5|10737.5|10731.5|10726.5|10720.5|379
1625021100000|2021-06-30 02:45:00|10727.5|10721.5|10725.5|10719.5|10733.5|10727.5|10723.5|10717.5|343
1625021400000|2021-06-30 02:50:00|10726.5|10720.5|10724.5|10718.5|10727.5|10721.5|10721.5|10715.5|303
1625021700000|2021-06-30 02:55:00|10723.5|10717.5|10732.5|10726.5|10733.5|10727.5|10719.5|10713.5|333
1625022000000|2021-06-30 03:00:00|10730.5|10724.5|10723.5|10717.5|10737.5|10731.5|10721.5|10715.5|291
1625022300000|2021-06-30 03:05:00|10724.5|10718.5|10713.5|10707.5|10724.5|10718.5|10704.5|10698.5|1101
1625022600000|2021-06-30 03:10:00|10714.5|10708.5|10713.5|10707.5|10718.5|10712.5|10708.5|10702.5|325
1625022900000|2021-06-30 03:15:00|10714.5|10708.5|10724.5|10718.5|10726.5|10720.5|10709.5|10703.5|430
1625023200000|2021-06-30 03:20:00|10723.5|10717.5|10720.5|10714.5|10723.5|10717.5|10716.5|10710.5|278
1625023500000|2021-06-30 03:25:00|10719.5|10713.5|10721.5|10715.5|10725.5|10719.5|10717.5|10711.5|286
1625023800000|2021-06-30 03:30:00|10722.5|10716.5|10720.5|10714.5|10726.5|10720.5|10718.5|10712.5|268
1625024100000|2021-06-30 03:35:00|10721.5|10715.5|10723.5|10717.5|10725.5|10719.5|10718.5|10712.5|203
1625024400000|2021-06-30 03:40:00|10722.5|10716.5|10721.5|10715.5|10722.5|10716.5|10720.5|10714.5|240
1625024700000|2021-06-30 03:45:00|10722.5|10716.5|10722.5|10716.5|10725.5|10719.5|10720.5|10714.5|341
1625025000000|2021-06-30 03:50:00|10723.5|10717.5|10718.5|10712.5|10723.5|10717.5|10718.5|10712.5|237
1625025300000|2021-06-30 03:55:00|10719.5|10713.5|10720.5|10714.5|10721.5|10715.5|10717.5|10711.5|306
1625025600000|2021-06-30 04:00:00|10728.5|10705.1|10727|10703.6|10728.5|10705.1|10726.8|10703.4|0
1625025900000|2021-06-30 04:05:00|10727.7|10704.3|10728.2|10704.8|10728.2|10704.8|10727.3|10703.9|0
1625026200000|2021-06-30 04:10:00|10727.9|10704.5|10727.6|10704.2|10728.2|10704.8|10727.2|10703.8|0
1625026500000|2021-06-30 04:15:00|10727.2|10703.8|10727|10703.6|10728.5|10705.1|10727|10703.6|0
1625026800000|2021-06-30 04:20:00|10727.3|10703.9|10727|10703.6|10727.9|10704.5|10727|10703.6|0
1625027100000|2021-06-30 04:25:00|10726.8|10703.4|10725.9|10702.5|10726.8|10703.4|10725.1|10701.7|0
1625027400000|2021-06-30 04:30:00|10725.8|10702.4|10725.9|10702.5|10726.8|10703.4|10725.7|10702.3|0
1625027700000|2021-06-30 04:35:00|10725.8|10702.4|10725.9|10702.5|10725.9|10702.5|10724.8|10701.4|0
1625028000000|2021-06-30 04:40:00|10725.8|10702.4|10727.2|10703.8|10727.9|10704.5|10725.8|10702.4|0
1625028300000|2021-06-30 04:45:00|10727|10703.6|10726.8|10703.4|10727.9|10704.5|10726.8|10703.4|0
1625028600000|2021-06-30 04:50:00|10726.9|10703.5|10728.7|10705.3|10729.1|10705.7|10726.9|10703.5|0
1625028900000|2021-06-30 04:55:00|10728.9|10705.5|10728.5|10705.1|10729.6|10706.2|10728.5|10705.1|0
1625029200000|2021-06-30 05:00:00|10728.7|10705.3|10722.5|10716.5|10733.5|10727.5|10717.5|10705.3|1181
1625029500000|2021-06-30 05:05:00|10721.5|10715.5|10716.5|10710.5|10726.5|10720.5|10710.5|10704.5|1098
1625029800000|2021-06-30 05:10:00|10717.5|10711.5|10720.5|10714.5|10722.5|10716.5|10712.5|10706.5|440
1625030100000|2021-06-30 05:15:00|10721.5|10715.5|10717.5|10711.5|10727.5|10721.5|10717.5|10711.5|579
1625030400000|2021-06-30 05:20:00|10716.5|10710.5|10714.5|10708.5|10719.5|10713.5|10712.5|10706.5|385
1625030700000|2021-06-30 05:25:00|10715.5|10709.5|10715.5|10709.5|10717.5|10711.5|10704.5|10698.5|625
1625031000000|2021-06-30 05:30:00|10714.5|10708.5|10717.5|10711.5|10724.5|10718.5|10714.5|10708.5|532
1625031300000|2021-06-30 05:35:00|10716.5|10710.5|10713.5|10707.5|10722.5|10716.5|10713.5|10707.5|459
1625031600000|2021-06-30 05:40:00|10714.5|10708.5|10706.5|10700.5|10714.5|10708.5|10705.5|10699.5|488
1625031900000|2021-06-30 05:45:00|10705.5|10699.5|10695.5|10689.5|10706.5|10700.5|10693.5|10687.5|887
1625032200000|2021-06-30 05:50:00|10694.5|10688.5|10679.5|10673.5|10695.5|10689.5|10674.5|10668.5|1281
1625032500000|2021-06-30 05:55:00|10680.5|10674.5|10674.5|10668.5|10680.5|10674.5|10666.5|10660.5|1170
1625032800000|2021-06-30 06:00:00|10673.5|10667.5|10676.5|10670.5|10678.5|10672.5|10668.5|10662.5|773
1625033100000|2021-06-30 06:05:00|10675.5|10669.5|10679.5|10673.5|10684.5|10678.5|10674.5|10668.5|908
1625033400000|2021-06-30 06:10:00|10680.5|10674.5|10666.5|10660.5|10683.5|10677.5|10666.5|10660.5|816
1625033700000|2021-06-30 06:15:00|10665.5|10659.5|10681.5|10675.5|10682.5|10676.5|10661.5|10655.5|781
1625034000000|2021-06-30 06:20:00|10682.5|10676.5|10680.5|10674.5|10684.5|10678.5|10677.5|10671.5|394
1625034300000|2021-06-30 06:25:00|10679.5|10673.5|10675.5|10669.5|10681.5|10675.5|10674.5|10668.5|574
1625034600000|2021-06-30 06:30:00|10676.5|10670.5|10679.5|10673.5|10679.5|10673.5|10671.5|10665.5|588
1625034900000|2021-06-30 06:35:00|10678.5|10672.5|10682.5|10676.5|10683.5|10677.5|10678.5|10672.5|861
1625035200000|2021-06-30 06:40:00|10683.5|10677.5|10690.5|10684.5|10691.5|10685.5|10682.5|10676.5|689
1625035500000|2021-06-30 06:45:00|10691.5|10685.5|10685.5|10679.5|10693.5|10687.5|10684.5|10678.5|667
1625035800000|2021-06-30 06:50:00|10686.5|10680.5|10691.5|10685.5|10694.5|10688.5|10685.5|10679.5|903
1625036100000|2021-06-30 06:55:00|10690.5|10684.5|10682.5|10676.5|10691.5|10685.5|10682.5|10676.5|829
1625036400000|2021-06-30 07:00:00|10681.5|10675.5|10687.5|10681.5|10694.5|10688.5|10681.5|10675.5|845
1625036700000|2021-06-30 07:05:00|10686.5|10680.5|10682.5|10676.5|10688.5|10682.5|10680.5|10674.5|573
1625037000000|2021-06-30 07:10:00|10681.5|10675.5|10683.5|10677.5|10688.5|10682.5|10680.5|10674.5|475
1625037300000|2021-06-30 07:15:00|10684.5|10678.5|10685.5|10679.5|10685.5|10679.5|10677.5|10671.5|643
1625037600000|2021-06-30 07:20:00|10686.5|10680.5|10676.5|10670.5|10688.5|10682.5|10675.5|10669.5|798
1625037900000|2021-06-30 07:25:00|10675.5|10669.5|10685.5|10679.5|10690.5|10684.5|10675.5|10669.5|828
1625038200000|2021-06-30 07:30:00|10684.5|10678.5|10685.5|10679.5|10686.5|10680.5|10682.5|10676.5|664
1625038500000|2021-06-30 07:35:00|10687.5|10681.5|10681.5|10675.5|10687.5|10681.5|10681.5|10675.5|407
1625038800000|2021-06-30 07:40:00|10682.5|10676.5|10678.5|10672.5|10683.5|10677.5|10675.5|10669.5|592
1625039100000|2021-06-30 07:45:00|10677.5|10671.5|10675.5|10669.5|10677.5|10671.5|10669.5|10663.5|975
1625039400000|2021-06-30 07:50:00|10674.5|10668.5|10666.5|10660.5|10674.5|10668.5|10661.5|10655.5|1042
1625039700000|2021-06-30 07:55:00|10667.5|10661.5|10671.5|10665.5|10671.5|10665.5|10665.5|10659.5|1961
1625040000000|2021-06-30 08:00:00|10670.5|10664.5|10654.5|10648.5|10671.5|10665.5|10653.5|10647.5|2623
1625040300000|2021-06-30 08:05:00|10655.5|10649.5|10643.5|10637.5|10656.5|10650.5|10642.5|10636.5|3427
1625040600000|2021-06-30 08:10:00|10645.5|10639.5|10638.5|10632.5|10647.5|10641.5|10637.5|10631.5|3288
1625040900000|2021-06-30 08:15:00|10637.5|10631.5|10643.5|10637.5|10643.5|10637.5|10635.5|10629.5|2306
1625041200000|2021-06-30 08:20:00|10642.5|10636.5|10643.5|10637.5|10644.5|10638.5|10637.5|10631.5|1208
1625041500000|2021-06-30 08:25:00|10642.5|10636.5|10644.5|10638.5|10644.5|10638.5|10637.5|10631.5|1483
1625041800000|2021-06-30 08:30:00|10651.3|10627.9|10645.2|10621.8|10651.3|10627.9|10642.4|10619|0
1625042100000|2021-06-30 08:35:00|10644.5|10621.1|10644.9|10621.5|10649.3|10625.9|10641.9|10618.5|0
1625042400000|2021-06-30 08:40:00|10644.8|10621.4|10646.5|10623.1|10649.1|10625.7|10640|10616.6|0
1625042700000|2021-06-30 08:45:00|10646.3|10622.9|10637.4|10614|10646.3|10622.9|10636.7|10613.3|0
1625043000000|2021-06-30 08:50:00|10637.5|10614.1|10633.8|10610.4|10643.9|10620.5|10630.8|10607.4|0
1625043300000|2021-06-30 08:55:00|10634.1|10610.7|10629|10605.6|10634.5|10611.1|10625.8|10602.4|0
1625043600000|2021-06-30 09:00:00|10628.4|10605|10614.2|10590.8|10628.8|10605.4|10609.1|10585.7|0
1625043900000|2021-06-30 09:05:00|10613.9|10590.5|10628.6|10605.2|10628.6|10605.2|10610.5|10587.1|0
1625044200000|2021-06-30 09:10:00|10628.4|10605|10620|10596.6|10628.4|10605|10617.1|10593.7|0
1625044500000|2021-06-30 09:15:00|10636.5|10630.5|10628|10622|10637|10631|10627|10621|368
1625044800000|2021-06-30 09:20:00|10627.5|10621.5|10631|10625|10633.5|10627.5|10626.5|10620.5|95
1625045100000|2021-06-30 09:25:00|10630.5|10624.5|10636|10630|10636|10630|10629|10623|132
1625045400000|2021-06-30 09:30:00|10635.5|10629.5|10632|10626|10636|10630|10632|10626|95
1625045700000|2021-06-30 09:35:00|10631|10625|10633|10627|10634|10628|10630|10624|153
1625046000000|2021-06-30 09:40:00|10632|10626|10635|10629|10635|10629|10630|10624|111
1625046300000|2021-06-30 09:45:00|10635.5|10629.5|10640|10634|10642.5|10636.5|10635.5|10629.5|173
1625046600000|2021-06-30 09:50:00|10639.5|10633.5|10641|10635|10641.5|10635.5|10638|10632|80
1625046900000|2021-06-30 09:55:00|10640.5|10634.5|10639.5|10633.5|10642|10636|10639|10633|66
1625047200000|2021-06-30 10:00:00|10640|10634|10644|10638|10645|10639|10639|10633|95
1625047500000|2021-06-30 10:05:00|10644.5|10638.5|10645.5|10639.5|10647|10641|10643.5|10637.5|105
1625047800000|2021-06-30 10:10:00|10646|10640|10645|10639|10647|10641|10644.5|10638.5|171
1625048100000|2021-06-30 10:15:00|10645.5|10639.5|10644.5|10638.5|10647|10641|10644|10638|95
1625048400000|2021-06-30 10:20:00|10645|10639|10645|10639|10647|10641|10643.5|10637.5|75
1625048700000|2021-06-30 10:25:00|10645.5|10639.5|10648.5|10642.5|10648.5|10642.5|10644.5|10638.5|26
1625049000000|2021-06-30 10:30:00|10648|10642|10645|10639|10649|10643|10645|10639|54
1625049300000|2021-06-30 10:35:00|10645.5|10639.5|10647|10641|10647|10641|10644|10638|35
1625049600000|2021-06-30 10:40:00|10647.5|10641.5|10647.5|10641.5|10649|10643|10647|10641|19
1625049900000|2021-06-30 10:45:00|10647|10641|10645|10639|10648.5|10642.5|10644.5|10638.5|52
1625050200000|2021-06-30 10:50:00|10645.5|10639.5|10645|10639|10647|10641|10643.5|10637.5|38
1625050500000|2021-06-30 10:55:00|10645.5|10639.5|10644|10638|10646|10640|10643|10637|24
1625050800000|2021-06-30 11:00:00|10643.5|10637.5|10642.5|10636.5|10645.5|10639.5|10642|10636|53
1625051100000|2021-06-30 11:05:00|10643|10637|10642.5|10636.5|10644.5|10638.5|10642|10636|33
1625051400000|2021-06-30 11:10:00|10643|10637|10647|10641|10648|10642|10643|10637|51
1625051700000|2021-06-30 11:15:00|10647.5|10641.5|10653|10647|10653|10647|10647|10641|45
1625052000000|2021-06-30 11:20:00|10652.5|10646.5|10654|10648|10655|10649|10652.5|10646.5|64
1625052300000|2021-06-30 11:25:00|10654.5|10648.5|10651|10645|10654.5|10648.5|10651|10645|66
1625052600000|2021-06-30 11:30:00|10651.5|10645.5|10653|10647|10654|10648|10651.5|10645.5|27
1625052900000|2021-06-30 11:35:00|10653.5|10647.5|10654|10648|10654.5|10648.5|10652|10646|44
1625053200000|2021-06-30 11:40:00|10653.5|10647.5|10655|10649|10655|10649|10653|10647|33
1625053500000|2021-06-30 11:45:00|10654.5|10648.5|10655|10649|10657|10651|10654|10648|52
1625053800000|2021-06-30 11:50:00|10655.5|10649.5|10653|10647|10656|10650|10652|10646|21
1625054100000|2021-06-30 11:55:00|10653.5|10647.5|10654|10648|10655.5|10649.5|10652|10646|41
1625054400000|2021-06-30 12:00:00|10654.5|10648.5|10652|10646|10655|10649|10651.5|10645.5|47
1625054700000|2021-06-30 12:05:00|10652.5|10646.5|10652|10646|10653|10647|10651|10645|11
1625055000000|2021-06-30 12:10:00|10651.5|10645.5|10647|10641|10652|10646|10645.5|10639.5|96
1625055300000|2021-06-30 12:15:00|10647.5|10641.5|10654|10648|10657|10651|10647.5|10641.5|92
1625055600000|2021-06-30 12:20:00|10655|10649|10652.5|10646.5|10656|10650|10651|10645|43
1625055900000|2021-06-30 12:25:00|10653|10647|10647.5|10641.5|10653.5|10647.5|10647|10641|24
1625056200000|2021-06-30 12:30:00|10648|10642|10644.5|10638.5|10649|10643|10643|10637|40
1625056500000|2021-06-30 12:35:00|10644|10638|10638.5|10632.5|10646|10640|10638|10632|130
1625056800000|2021-06-30 12:40:00|10639|10633|10642|10636|10642.5|10636.5|10638|10632|25
1625057100000|2021-06-30 12:45:00|10641.5|10635.5|10640.5|10634.5|10642.5|10636.5|10640|10634|72
1625057400000|2021-06-30 12:50:00|10641|10635|10641.5|10635.5|10643.5|10637.5|10640|10634|73
1625057700000|2021-06-30 12:55:00|10642|10636|10639|10633|10642|10636|10637.5|10631.5|30
1625058000000|2021-06-30 13:00:00|10638.5|10632.5|10638|10632|10639|10633|10636|10630|46
1625058300000|2021-06-30 13:05:00|10637.5|10631.5|10640|10634|10640|10634|10636|10630|107
1625058600000|2021-06-30 13:10:00|10639.5|10633.5|10637.5|10631.5|10640|10634|10636|10630|46
1625058900000|2021-06-30 13:15:00|10637|10631|10639|10633|10640|10634|10636|10630|233
1625059200000|2021-06-30 13:20:00|10639.5|10633.5|10639.5|10633.5|10641.5|10635.5|10638|10632|40
1625059500000|2021-06-30 13:25:00|10639|10633|10640.5|10634.5|10640.5|10634.5|10637.5|10631.5|92
1625059800000|2021-06-30 13:30:00|10641|10635|10646.5|10640.5|10649.5|10643.5|10635|10629|585
1625060100000|2021-06-30 13:35:00|10647|10641|10665.5|10659.5|10668|10662|10644|10638|813
1625060400000|2021-06-30 13:40:00|10665|10659|10670|10664|10671|10665|10663.5|10657.5|298
1625060700000|2021-06-30 13:45:00|10670.5|10664.5|10671|10665|10675|10669|10665.5|10659.5|438
1625061000000|2021-06-30 13:50:00|10670.5|10664.5|10670|10664|10673|10667|10666|10660|322
1625061300000|2021-06-30 13:55:00|10669.5|10663.5|10663|10657|10669.5|10663.5|10660.5|10654.5|285
1625061600000|2021-06-30 14:00:00|10662.5|10656.5|10665.5|10659.5|10666.5|10660.5|10661|10655|188
1625061900000|2021-06-30 14:05:00|10666|10660|10665|10659|10668|10662|10661|10655|147
1625062200000|2021-06-30 14:10:00|10664.5|10658.5|10666|10660|10666|10660|10658|10652|253
1625062500000|2021-06-30 14:15:00|10665.5|10659.5|10665.5|10659.5|10669|10663|10663.5|10657.5|124
1625062800000|2021-06-30 14:20:00|10665|10659|10670|10664|10670|10664|10664|10658|242
1625063100000|2021-06-30 14:25:00|10669.5|10663.5|10670|10664|10671|10665|10665|10659|164
1625063400000|2021-06-30 14:30:00|10670.5|10664.5|10678|10672|10679|10673|10669.5|10663.5|348
1625063700000|2021-06-30 14:35:00|10677.5|10671.5|10673|10667|10678|10672|10673|10667|208
1625064000000|2021-06-30 14:40:00|10673.5|10667.5|10663.5|10657.5|10675|10669|10662|10656|246
1625064300000|2021-06-30 14:45:00|10664|10658|10667|10661|10671|10665|10664|10658|154
1625064600000|2021-06-30 14:50:00|10667.5|10661.5|10668.5|10662.5|10669|10663|10664.5|10658.5|312
1625064900000|2021-06-30 14:55:00|10668|10662|10662.5|10656.5|10669|10663|10661.5|10655.5|293
1625065200000|2021-06-30 15:00:00|10661.5|10655.5|10662.5|10656.5|10665.5|10659.5|10659.5|10653.5|135
1625065500000|2021-06-30 15:05:00|10663.5|10657.5|10659.5|10653.5|10664.5|10658.5|10659.5|10653.5|172
1625065800000|2021-06-30 15:10:00|10661.5|10655.5|10656.5|10650.5|10661.5|10655.5|10656.5|10650.5|59
1625066100000|2021-06-30 15:15:00|10655.5|10649.5|10653.5|10647.5|10657.5|10651.5|10651.5|10645.5|63
1625066400000|2021-06-30 15:20:00|10651.5|10645.5|10652.5|10646.5|10653.5|10647.5|10651.5|10645.5|53
1625066700000|2021-06-30 15:25:00|10653.5|10647.5|10655.5|10649.5|10655.5|10649.5|10652.5|10646.5|169
1625067000000|2021-06-30 15:30:00|10654.5|10648.5|10657.5|10651.5|10660.5|10654.5|10654.5|10648.5|38
1625067300000|2021-06-30 15:35:00|10655.5|10649.5|10654.5|10648.5|10657.5|10651.5|10654.5|10648.5|45
1625067600000|2021-06-30 15:40:00|10655.5|10649.5|10650.5|10644.5|10656.5|10650.5|10649.5|10643.5|126
1625067900000|2021-06-30 15:45:00|10647.5|10641.5|10653.5|10647.5|10653.5|10647.5|10647.5|10641.5|149
1625068200000|2021-06-30 15:50:00|10655.5|10649.5|10658.5|10652.5|10659.5|10653.5|10654.5|10648.5|82
1625068500000|2021-06-30 15:55:00|10657.5|10651.5|10656.5|10650.5|10659.5|10653.5|10655.5|10649.5|45
1625068800000|2021-06-30 16:00:00|10655.5|10649.5|10651.5|10645.5|10656.5|10650.5|10651.5|10645.5|72
1625069100000|2021-06-30 16:05:00|10653.5|10647.5|10654.5|10648.5|10655.5|10649.5|10652.5|10646.5|45
1625069400000|2021-06-30 16:10:00|10653.5|10647.5|10664.5|10658.5|10664.5|10658.5|10653.5|10647.5|283
1625069700000|2021-06-30 16:15:00|10665.5|10659.5|10662.5|10656.5|10668.5|10662.5|10661.5|10655.5|149
1625070000000|2021-06-30 16:20:00|10661.5|10655.5|10657.5|10651.5|10663.5|10657.5|10657.5|10651.5|98
1625070300000|2021-06-30 16:25:00|10654.5|10648.5|10650.5|10644.5|10655.5|10649.5|10648.5|10642.5|82
1625070600000|2021-06-30 16:30:00|10648.5|10642.5|10651.5|10645.5|10651.5|10645.5|10648.5|10642.5|42
1625070900000|2021-06-30 16:35:00|10654.5|10648.5|10654.5|10648.5|10655.5|10649.5|10654.5|10648.5|21
1625071200000|2021-06-30 16:40:00|10653.5|10647.5|10653.5|10647.5|10655.5|10649.5|10651.5|10645.5|62
1625071500000|2021-06-30 16:45:00|10652.5|10646.5|10649.5|10643.5|10652.5|10646.5|10649.5|10643.5|56
1625071800000|2021-06-30 16:50:00|10648.5|10642.5|10651.5|10645.5|10651.5|10645.5|10648.5|10642.5|108
1625072100000|2021-06-30 16:55:00|10650.5|10644.5|10648.5|10642.5|10650.5|10644.5|10646.5|10640.5|109
1625072400000|2021-06-30 17:00:00|10647.5|10641.5|10650.5|10644.5|10652.5|10646.5|10647.5|10641.5|46
1625072700000|2021-06-30 17:05:00|10651.5|10645.5|10652.5|10646.5|10653.5|10647.5|10650.5|10644.5|38
1625073000000|2021-06-30 17:10:00|10653.5|10647.5|10652.5|10646.5|10655.5|10649.5|10651.5|10645.5|93
1625073300000|2021-06-30 17:15:00|10653.5|10647.5|10652.5|10646.5|10657.5|10651.5|10652.5|10646.5|50
1625073600000|2021-06-30 17:20:00|10653.5|10647.5|10652.5|10646.5|10655.5|10649.5|10651.5|10645.5|36
1625073900000|2021-06-30 17:25:00|10651.5|10645.5|10651.5|10645.5|10652.5|10646.5|10651.5|10645.5|20
1625074200000|2021-06-30 17:30:00|10650.5|10644.5|10648.5|10642.5|10650.5|10644.5|10648.5|10642.5|49
1625074500000|2021-06-30 17:35:00|10649.5|10643.5|10651.5|10645.5|10651.5|10645.5|10649.5|10643.5|40
1625074800000|2021-06-30 17:40:00|10650.5|10644.5|10650.5|10644.5|10650.5|10644.5|10649.5|10643.5|17
1625075100000|2021-06-30 17:45:00|10649.5|10643.5|10649.5|10643.5|10651.5|10645.5|10648.5|10642.5|33
1625075400000|2021-06-30 17:50:00|10648.5|10642.5|10647.5|10641.5|10648.5|10642.5|10647.5|10641.5|8
1625075700000|2021-06-30 17:55:00|10646.5|10640.5|10649.5|10643.5|10649.5|10643.5|10646.5|10640.5|37
1625076000000|2021-06-30 18:00:00|10647.5|10641.5|10648.5|10642.5|10649.5|10643.5|10647.5|10641.5|14
1625076300000|2021-06-30 18:05:00|10647.5|10641.5|10645.5|10639.5|10647.5|10641.5|10645.5|10639.5|19
1625076600000|2021-06-30 18:10:00|10643.5|10637.5|10646.5|10640.5|10646.5|10640.5|10643.5|10637.5|33
1625076900000|2021-06-30 18:15:00|10647.5|10641.5|10647.5|10641.5|10649.5|10643.5|10647.5|10641.5|24
1625077200000|2021-06-30 18:20:00|10648.5|10642.5|10649.5|10643.5|10650.5|10644.5|10647.5|10641.5|95
1625077500000|2021-06-30 18:25:00|10648.5|10642.5|10648.5|10642.5|10650.5|10644.5|10646.5|10640.5|68
1625077800000|2021-06-30 18:30:00|10649.5|10643.5|10651.5|10645.5|10652.5|10646.5|10649.5|10643.5|31
1625078100000|2021-06-30 18:35:00|10649.5|10643.5|10646.5|10640.5|10650.5|10644.5|10646.5|10640.5|14
1625078400000|2021-06-30 18:40:00|10647.5|10641.5|10648.5|10642.5|10648.5|10642.5|10646.5|10640.5|46
1625078700000|2021-06-30 18:45:00|10649.5|10643.5|10648.5|10642.5|10649.5|10643.5|10647.5|10641.5|30
1625079000000|2021-06-30 18:50:00|10649.5|10643.5|10646.5|10640.5|10651.5|10645.5|10646.5|10640.5|79
1625079300000|2021-06-30 18:55:00|10648.5|10642.5|10656|10632.6|10656|10642.5|10644.5|10632.6|66
1625079600000|2021-06-30 19:00:00|10656.1|10632.7|10651.9|10628.5|10656.2|10632.8|10651.8|10628.4|0
1625079900000|2021-06-30 19:05:00|10652|10628.6|10653.5|10630.1|10653.5|10630.1|10651.3|10627.9|0
1625080200000|2021-06-30 19:10:00|10653.6|10630.2|10652.7|10629.3|10654.5|10631.1|10652.3|10628.9|0
1625080500000|2021-06-30 19:15:00|10652.8|10629.4|10652.3|10628.9|10653.3|10629.9|10650.7|10627.3|0
1625080800000|2021-06-30 19:20:00|10652.4|10629|10651.4|10628|10653.5|10630.1|10650.6|10627.2|0
1625081100000|2021-06-30 19:25:00|10651.2|10627.8|10648.4|10625|10651.5|10628.1|10648.2|10624.8|0
1625081400000|2021-06-30 19:30:00|10648.3|10624.9|10650.8|10627.4|10651.1|10627.7|10647.1|10623.7|0
1625081700000|2021-06-30 19:35:00|10651|10627.6|10655.2|10631.8|10657.6|10634.2|10651|10627.6|0
1625082000000|2021-06-30 19:40:00|10655.1|10631.7|10659.8|10636.4|10660.4|10637|10655.1|10631.7|0
1625082300000|2021-06-30 19:45:00|10659.5|10636.1|10667.1|10643.7|10672.2|10648.8|10658.9|10635.5|0
1625082600000|2021-06-30 19:50:00|10665.7|10642.3|10669.8|10646.4|10672.8|10649.4|10661.9|10638.5|0
1625082900000|2021-06-30 19:55:00|10669.9|10646.5|10664.3|10640.9|10675|10651.6|10662.3|10638.9|0
1625083200000|2021-06-30 20:00:00|10662.1|10638.7|10672.9|10649.5|10673.8|10650.4|10661.2|10637.8|0
1625083500000|2021-06-30 20:05:00|10672.5|10649.1|10671.6|10648.2|10673.3|10649.9|10670.7|10647.3|0
1625083800000|2021-06-30 20:10:00|10671.2|10647.8|10671.4|10648|10672.5|10649.1|10670.7|10647.3|0
1625084100000|2021-06-30 20:15:00|10671|10647.6|10669.7|10646.3|10671.4|10648|10668.8|10645.4|0
1625084400000|2021-06-30 20:20:00|10670.1|10646.7|10671|10647.6|10671.4|10648|10669.7|10646.3|0
1625084700000|2021-06-30 20:25:00|10670.5|10647.1|10672.7|10649.3|10672.7|10649.3|10670.5|10647.1|0
1625085000000|2021-06-30 20:30:00|10672.2|10648.8|10673.5|10650.1|10673.5|10650.1|10672.2|10648.8|0
1625085300000|2021-06-30 20:35:00|10673.1|10649.7|10673.5|10650.1|10675.3|10651.9|10673.1|10649.7|0
1625085600000|2021-06-30 20:40:00|10674|10650.6|10674.4|10651|10674.4|10651|10673.5|10650.1|0
1625085900000|2021-06-30 20:45:00|10674|10650.6|10674.4|10651|10674.8|10651.4|10674|10650.6|0
1625086200000|2021-06-30 20:50:00|10674.8|10651.4|10674.4|10651|10675.3|10651.9|10674|10650.6|0
1625086500000|2021-06-30 20:55:00|10674|10650.6|10673.3|10649.9|10674.4|10651|10673.1|10649.7|0
1625086800000|2021-06-30 21:00:00|10673|10649.6|10672.9|10649.5|10673.1|10649.7|10672.7|10649.3|0
1625087100000|2021-06-30 21:05:00|10673.1|10649.7|10673.4|10650|10673.5|10650.1|10673.1|10649.7|0
1625087400000|2021-06-30 21:10:00|10673.3|10649.9|10673.3|10649.9|10673.3|10649.9|10673.3|10649.9|0
1625087700000|2021-06-30 21:15:00|10673.6|10650.2|10673.6|10650.2|10673.6|10650.2|10673.3|10649.9|0
1625088000000|2021-06-30 21:20:00|10673.4|10650|10673.9|10650.5|10673.9|10650.5|10673.3|10649.9|0
1625088300000|2021-06-30 21:25:00|10674.2|10650.8|10673.3|10649.9|10674.2|10650.8|10673.3|10649.9|0
1625088900000|2021-06-30 21:35:00|10673.1|10649.7|10673.3|10649.9|10673.4|10650|10673.1|10649.7|0
1625089200000|2021-06-30 21:40:00|10673.1|10649.7|10673|10649.6|10673.4|10650|10672.7|10649.3|0
1625089500000|2021-06-30 21:45:00|10672.9|10649.5|10672.7|10649.3|10672.9|10649.5|10672.7|10649.3|0
1625089800000|2021-06-30 21:50:00|10672.6|10649.2|10672.8|10649.4|10673.3|10649.9|10672.6|10649.2|0
1625090100000|2021-06-30 21:55:00|10672.4|10649|10673.2|10649.8|10673.2|10649.8|10672.4|10649|0
1625090400000|2021-06-30 22:00:00|10675.3|10651.9|10676.8|10653.4|10677.7|10654.3|10673.5|10650.1|0
1625090700000|2021-06-30 22:05:00|10676.6|10653.2|10675.1|10651.7|10676.8|10653.4|10674.6|10651.2|0
1625091000000|2021-06-30 22:10:00|10675.5|10652.1|10675.5|10652.1|10675.7|10652.3|10674.6|10651.2|0
1625091300000|2021-06-30 22:15:00|10675.1|10651.7|10674.6|10651.2|10675.9|10652.5|10674.2|10650.8|0
1625091600000|2021-06-30 22:20:00|10675.1|10651.7|10675.5|10652.1|10675.5|10652.1|10674.6|10651.2|0
1625091900000|2021-06-30 22:25:00|10678.4|10655|10678.8|10655.4|10679.3|10655.9|10678.4|10655|0
1625092200000|2021-06-30 22:30:00|10679.3|10655.9|10678.4|10655|10679.3|10655.9|10678.4|10655|0
1625092500000|2021-06-30 22:35:00|10678.8|10655.4|10678.8|10655.4|10679.3|10655.9|10678.8|10655.4|0
1625092800000|2021-06-30 22:40:00|10678.4|10655|10679.7|10656.3|10679.7|10656.3|10678.4|10655|0
1625093100000|2021-06-30 22:45:00|10679.3|10655.9|10679.3|10655.9|10679.3|10655.9|10678.8|10655.4|0
1625093400000|2021-06-30 22:50:00|10679.5|10656.1|10680.6|10657.2|10680.6|10657.2|10679.5|10656.1|0
1625093700000|2021-06-30 22:55:00|10680.1|10656.7|10680.1|10656.7|10680.6|10657.2|10680.1|10656.7|0
1625094000000|2021-06-30 23:00:00|10679.7|10656.3|10678.8|10655.4|10679.7|10656.3|10678.8|10655.4|0
1625094300000|2021-06-30 23:05:00|10679.3|10655.9|10678.8|10655.4|10679.3|10655.9|10678.8|10655.4|0
1625094600000|2021-06-30 23:10:00|10679.3|10655.9|10679.3|10655.9|10679.7|10656.3|10678.8|10655.4|0
1625094900000|2021-06-30 23:15:00|10679.7|10656.3|10679.3|10655.9|10679.7|10656.3|10679.3|10655.9|0
1625095200000|2021-06-30 23:20:00|10679.7|10656.3|10679.3|10655.9|10679.7|10656.3|10679.3|10655.9|0
1625095500000|2021-06-30 23:25:00|10679.7|10656.3|10678.8|10655.4|10679.7|10656.3|10678.8|10655.4|0
1625095800000|2021-06-30 23:30:00|10678.4|10655|10678|10654.6|10678.8|10655.4|10678|10654.6|0
1625096100000|2021-06-30 23:35:00|10678.4|10655|10677.1|10653.7|10678.4|10655|10677.1|10653.7|0
1625096400000|2021-06-30 23:40:00|10677.5|10654.1|10678|10654.6|10678|10654.6|10677.5|10654.1|0
1625096700000|2021-06-30 23:45:00|10678.4|10655|10678.8|10655.4|10678.8|10655.4|10678.4|10655|0
1625097000000|2021-06-30 23:50:00|10678.4|10655|10677.5|10654.1|10678.8|10655.4|10677.5|10654.1|0
1625097300000|2021-06-30 23:55:00|10677.7|10654.3|10679.3|10655.9|10679.3|10655.9|10677.5|10654.1|0
1625097600000|2021-07-01 00:00:00|10679.7|10656.3|10677.5|10654.1|10679.7|10656.3|10677.1|10653.7|0
1625097900000|2021-07-01 00:05:00|10678|10654.6|10675.4|10652|10678|10654.6|10674.9|10651.5|0
1625098200000|2021-07-01 00:10:00|10674.9|10651.5|10677.5|10654.1|10678|10654.6|10674.9|10651.5|0
1625098500000|2021-07-01 00:15:00|10678|10654.6|10679.5|10656.1|10680.4|10657|10678|10654.6|0
1625098800000|2021-07-01 00:20:00|10679.7|10656.3|10685|10661.6|10685.3|10661.9|10679.7|10656.3|0
1625099100000|2021-07-01 00:25:00|10685.3|10661.9|10689.2|10665.8|10689.2|10665.8|10685|10661.6|0
1625099400000|2021-07-01 00:30:00|10689.5|10666.1|10689.4|10666|10691.6|10668.2|10686.8|10663.4|0
1625099700000|2021-07-01 00:35:00|10689.7|10666.3|10685.1|10661.7|10690.3|10666.9|10685.1|10661.7|0
1625100000000|2021-07-01 00:40:00|10685.5|10662.1|10688.5|10665.1|10688.5|10665.1|10685.1|10661.7|0
1625100300000|2021-07-01 00:45:00|10688.7|10665.3|10689|10665.6|10689.4|10666|10687.4|10664|0
1625100600000|2021-07-01 00:50:00|10688.3|10664.9|10685.5|10662.1|10689.2|10665.8|10685.5|10662.1|0
1625100900000|2021-07-01 00:55:00|10685.8|10662.4|10687.5|10664.1|10687.9|10664.5|10685.8|10662.4|0
1625101200000|2021-07-01 01:00:00|10687.9|10664.5|10689.1|10665.7|10690.3|10666.9|10686.8|10663.4|0
1625101500000|2021-07-01 01:05:00|10689|10665.6|10687.9|10664.5|10689.2|10665.8|10687.9|10664.5|0
1625101800000|2021-07-01 01:10:00|10688.1|10664.7|10689.5|10666.1|10689.5|10666.1|10686.6|10663.2|0
1625102100000|2021-07-01 01:15:00|10689.6|10666.2|10690|10666.6|10690|10666.6|10686.6|10663.2|0
1625102400000|2021-07-01 01:20:00|10689.8|10666.4|10688.5|10665.1|10690.3|10666.9|10687.9|10664.5|0
1625102700000|2021-07-01 01:25:00|10688.2|10664.8|10687.4|10664|10688.3|10664.9|10687.2|10663.8|0
1625103000000|2021-07-01 01:30:00|10688.1|10664.7|10686.4|10663|10689.2|10665.8|10686.4|10663|0
1625103300000|2021-07-01 01:35:00|10685.7|10662.3|10686.7|10663.3|10687.4|10664|10684.8|10661.4|0
1625103600000|2021-07-01 01:40:00|10687.4|10664|10687.6|10664.2|10688.2|10664.8|10686.7|10663.3|0
1625103900000|2021-07-01 01:45:00|10687.4|10664|10685.2|10661.8|10687.4|10664|10682.9|10659.5|0
1625104200000|2021-07-01 01:50:00|10685.4|10662|10686.5|10663.1|10687.1|10663.7|10685.4|10662|0
1625104500000|2021-07-01 01:55:00|10686.8|10663.4|10688.2|10664.8|10688.2|10664.8|10686.8|10663.4|0
1625104800000|2021-07-01 02:00:00|10688|10664.6|10688.3|10664.9|10688.9|10665.5|10687.4|10664|0
1625105100000|2021-07-01 02:05:00|10688|10664.6|10686.7|10663.3|10688.3|10664.9|10686.7|10663.3|0
1625105400000|2021-07-01 02:10:00|10686.9|10663.5|10688.2|10664.8|10689.1|10665.7|10686.9|10663.5|0
1625105700000|2021-07-01 02:15:00|10688.6|10665.2|10687.5|10664.1|10688.6|10665.2|10687.4|10664|0
1625106000000|2021-07-01 02:20:00|10687.6|10664.2|10688.4|10665|10689.1|10665.7|10687.6|10664.2|0
1625106300000|2021-07-01 02:25:00|10688.8|10665.4|10688.9|10665.5|10689.1|10665.7|10687.6|10664.2|0
1625106600000|2021-07-01 02:30:00|10688.6|10665.2|10688.6|10665.2|10688.6|10665.2|10686.9|10663.5|0
1625106900000|2021-07-01 02:35:00|10688.3|10664.9|10689.1|10665.7|10689.5|10666.1|10687.8|10664.4|0
1625107200000|2021-07-01 02:40:00|10689.7|10666.3|10689.5|10666.1|10689.7|10666.3|10688.9|10665.5|0
1625107500000|2021-07-01 02:45:00|10690.2|10666.8|10690.2|10666.8|10690.8|10667.4|10689.5|10666.1|0
1625107800000|2021-07-01 02:50:00|10689.9|10666.5|10689.4|10666|10689.9|10666.5|10688.6|10665.2|0
1625108100000|2021-07-01 02:55:00|10689.2|10665.8|10689.5|10666.1|10689.5|10666.1|10688.9|10665.5|0
1625108400000|2021-07-01 03:00:00|10689.8|10666.4|10687.6|10664.2|10690.2|10666.8|10687.3|10663.9|0
1625108700000|2021-07-01 03:05:00|10686.9|10663.5|10688|10664.6|10688|10664.6|10686.6|10663.2|0
1625109000000|2021-07-01 03:10:00|10687.8|10664.4|10687.4|10664|10688|10664.6|10686.8|10663.4|0
1625109300000|2021-07-01 03:15:00|10687.8|10664.4|10688.6|10665.2|10689.3|10665.9|10687|10663.6|0
1625109600000|2021-07-01 03:20:00|10689|10665.6|10690.4|10667|10690.4|10667|10688.4|10665|0
1625109900000|2021-07-01 03:25:00|10690|10666.6|10689.3|10665.9|10690.6|10667.2|10689.3|10665.9|0
1625110200000|2021-07-01 03:30:00|10689.9|10666.5|10690.8|10667.4|10693.1|10669.7|10689.1|10665.7|0
1625110500000|2021-07-01 03:35:00|10690.2|10666.8|10689.1|10665.7|10691.4|10668|10688.9|10665.5|0
1625110800000|2021-07-01 03:40:00|10688.9|10665.5|10685.4|10662|10690.4|10667|10684.8|10661.4|0
1625111100000|2021-07-01 03:45:00|10685.2|10661.8|10685.8|10662.4|10685.8|10662.4|10684.5|10661.1|0
1625111400000|2021-07-01 03:50:00|10685.2|10661.8|10684.7|10661.3|10686.7|10663.3|10684.7|10661.3|0
1625111700000|2021-07-01 03:55:00|10685.1|10661.7|10686.4|10663|10686.9|10663.5|10684.7|10661.3|0
1625112000000|2021-07-01 04:00:00|10686.7|10663.3|10687.1|10663.7|10687.5|10664.1|10686|10662.6|0
1625112300000|2021-07-01 04:05:00|10687|10663.6|10687.3|10663.9|10688|10664.6|10686.6|10663.2|0
1625112600000|2021-07-01 04:10:00|10687.4|10664|10687.1|10663.7|10688.1|10664.7|10687.1|10663.7|0
1625112900000|2021-07-01 04:15:00|10687.4|10664|10686.9|10663.5|10687.7|10664.3|10686.2|10662.8|0
1625113200000|2021-07-01 04:20:00|10686.7|10663.3|10680.9|10657.5|10686.7|10663.3|10680.9|10657.5|0
1625113500000|2021-07-01 04:25:00|10681.2|10657.8|10681.4|10658|10682.1|10658.7|10681.2|10657.8|0
1625113800000|2021-07-01 04:30:00|10681.7|10658.3|10679.5|10656.1|10682.1|10658.7|10678.4|10655|0
1625114100000|2021-07-01 04:35:00|10679.8|10656.4|10680.4|10657|10680.8|10657.4|10679.5|10656.1|0
1625114400000|2021-07-01 04:40:00|10680.8|10657.4|10681|10657.6|10681.6|10658.2|10680.4|10657|0
1625114700000|2021-07-01 04:45:00|10681.3|10657.9|10680.3|10656.9|10681.3|10657.9|10679.7|10656.3|0
1625115000000|2021-07-01 04:50:00|10680.5|10657.1|10678.5|10655.1|10680.5|10657.1|10677.8|10654.4|0
1625115300000|2021-07-01 04:55:00|10677.2|10653.8|10678.1|10654.7|10678.1|10654.7|10676.3|10652.9|0
1625115600000|2021-07-01 05:00:00|10673.5|10650.1|10676.2|10652.8|10676.5|10653.1|10673.5|10650.1|0
1625115900000|2021-07-01 05:05:00|10676.5|10653.1|10674.3|10650.9|10676.7|10653.3|10674.3|10650.9|0
1625116200000|2021-07-01 05:10:00|10674.7|10651.3|10674.3|10650.9|10675.5|10652.1|10674.1|10650.7|0
1625116500000|2021-07-01 05:15:00|10674.6|10651.2|10674.1|10650.7|10675.2|10651.8|10673.1|10649.7|0
1625116800000|2021-07-01 05:20:00|10674.3|10650.9|10674.1|10650.7|10674.3|10650.9|10673.3|10649.9|0
1625117100000|2021-07-01 05:25:00|10674|10650.6|10675.1|10651.7|10675.6|10652.2|10673.6|10650.2|0
1625117400000|2021-07-01 05:30:00|10675.4|10652|10676.1|10652.7|10676.4|10653|10674.6|10651.2|0
1625117700000|2021-07-01 05:35:00|10676.3|10652.9|10674.8|10651.4|10676.3|10652.9|10673.7|10650.3|0
1625118000000|2021-07-01 05:40:00|10675|10651.6|10674.8|10651.4|10675.9|10652.5|10674.8|10651.4|0
1625118300000|2021-07-01 05:45:00|10675.4|10652|10677.3|10653.9|10677.3|10653.9|10674.8|10651.4|0
1625118600000|2021-07-01 05:50:00|10677|10653.6|10677.3|10653.9|10677.5|10654.1|10675.8|10652.4|0
1625118900000|2021-07-01 05:55:00|10677|10653.6|10676.1|10652.7|10677.3|10653.9|10675.4|10652|0
1625119200000|2021-07-01 06:00:00|10677.1|10653.7|10674.4|10651|10679|10655.6|10672.5|10649.1|0
1625119500000|2021-07-01 06:05:00|10674.1|10650.7|10675.1|10651.7|10675.1|10651.7|10673.2|10649.8|0
1625119800000|2021-07-01 06:10:00|10675.3|10651.9|10681.4|10658|10683|10659.6|10675.1|10651.7|0
1625120100000|2021-07-01 06:15:00|10681.8|10658.4|10681.5|10658.1|10682.1|10658.7|10677.8|10654.4|0
1625120400000|2021-07-01 06:20:00|10681.7|10658.3|10678.2|10654.8|10681.9|10658.5|10678.2|10654.8|0
1625120700000|2021-07-01 06:25:00|10678.8|10655.4|10681.2|10657.8|10681.2|10657.8|10677.9|10654.5|0
1625121000000|2021-07-01 06:30:00|10681.8|10658.4|10680.3|10656.9|10683.8|10660.4|10680.3|10656.9|0
1625121300000|2021-07-01 06:35:00|10679.6|10656.2|10679.4|10656|10680.5|10657.1|10679|10655.6|0
1625121600000|2021-07-01 06:40:00|10678.7|10655.3|10679.2|10655.8|10680|10656.6|10677.9|10654.5|0
1625121900000|2021-07-01 06:45:00|10679.5|10656.1|10680|10656.6|10680.2|10656.8|10677.2|10653.8|0
1625122200000|2021-07-01 06:50:00|10679.3|10655.9|10680.2|10656.8|10681.7|10658.3|10679.1|10655.7|0
1625122500000|2021-07-01 06:55:00|10680.3|10656.9|10682.6|10659.2|10683.7|10660.3|10680.2|10656.8|0
1625122800000|2021-07-01 07:00:00|10681.9|10658.5|10695.3|10671.9|10695.3|10671.9|10680.8|10657.4|0
1625123100000|2021-07-01 07:05:00|10695.5|10672.1|10692.2|10668.8|10697.7|10674.3|10690.1|10666.7|0
1625123400000|2021-07-01 07:10:00|10692.9|10669.5|10700.3|10676.9|10701.1|10677.7|10692.9|10669.5|0
1625123700000|2021-07-01 07:15:00|10700.5|10677.1|10702.7|10679.3|10708.9|10685.5|10699.6|10676.2|0
1625124000000|2021-07-01 07:20:00|10702.6|10679.2|10713.7|10690.3|10717.2|10693.8|10702.6|10679.2|0
1625124300000|2021-07-01 07:25:00|10713|10689.6|10712.9|10689.5|10715.6|10692.2|10709.1|10685.7|0
1625124600000|2021-07-01 07:30:00|10713.3|10689.9|10715.2|10691.8|10720.2|10696.8|10713.3|10689.9|0
1625124900000|2021-07-01 07:35:00|10714.9|10691.5|10717.6|10694.2|10721.8|10698.4|10713.7|10690.3|0
1625125200000|2021-07-01 07:40:00|10717.9|10694.5|10715.9|10692.5|10722.4|10699|10715.9|10692.5|0
1625125500000|2021-07-01 07:45:00|10716.1|10692.7|10716.1|10692.7|10720.2|10696.8|10715.9|10692.5|0
1625125800000|2021-07-01 07:50:00|10716.4|10693|10714.1|10690.7|10722.6|10699.2|10713.8|10690.4|0
1625126100000|2021-07-01 07:55:00|10713.8|10690.4|10713.1|10689.7|10717.4|10694|10711|10687.6|0
1625126400000|2021-07-01 08:00:00|10713.8|10690.4|10721.8|10698.4|10723.1|10699.7|10713.8|10690.4|0
1625126700000|2021-07-01 08:05:00|10721.5|10698.1|10720.5|10697.1|10723.6|10700.2|10719.6|10696.2|0
1625127000000|2021-07-01 08:10:00|10720.8|10697.4|10713.5|10690.1|10723.9|10700.5|10712.1|10688.7|0
1625127300000|2021-07-01 08:15:00|10713.6|10690.2|10711.6|10688.2|10716.6|10693.2|10711.4|10688|0
1625127600000|2021-07-01 08:20:00|10712.2|10688.8|10707.7|10684.3|10713.5|10690.1|10704.4|10681|0
1625127900000|2021-07-01 08:25:00|10707.5|10684.1|10709.2|10685.8|10710.1|10686.7|10706|10682.6|0
1625128200000|2021-07-01 08:30:00|10709.9|10686.5|10708.8|10685.4|10710.9|10687.5|10705.3|10681.9|0
1625128500000|2021-07-01 08:35:00|10709.4|10686|10704.6|10681.2|10709.6|10686.2|10701.8|10678.4|0
1625128800000|2021-07-01 08:40:00|10704.3|10680.9|10703.3|10679.9|10708.1|10684.7|10701.8|10678.4|0
1625129100000|2021-07-01 08:45:00|10704|10680.6|10699.2|10675.8|10704.8|10681.4|10698.8|10675.4|0
1625129400000|2021-07-01 08:50:00|10699.3|10675.9|10696.8|10673.4|10699.6|10676.2|10695.7|10672.3|0
1625129700000|2021-07-01 08:55:00|10697.5|10674.1|10694.7|10671.3|10698.3|10674.9|10694.7|10671.3|0
1625130000000|2021-07-01 09:00:00|10695.3|10671.9|10694.4|10671|10696.6|10673.2|10690.3|10666.9|0
1625130300000|2021-07-01 09:05:00|10694.2|10670.8|10688.4|10665|10695.1|10671.7|10687.5|10664.1|0
1625130600000|2021-07-01 09:10:00|10688.3|10664.9|10686.4|10663|10688.3|10664.9|10683.8|10660.4|0
1625130900000|2021-07-01 09:15:00|10686.3|10662.9|10683.2|10659.8|10686.3|10662.9|10682.5|10659.1|0
1625131200000|2021-07-01 09:20:00|10683|10659.6|10678.1|10654.7|10683.7|10660.3|10675.9|10652.5|0
1625131500000|2021-07-01 09:25:00|10678.2|10654.8|10684.9|10661.5|10685.2|10661.8|10677.8|10654.4|0
1625131800000|2021-07-01 09:30:00|10685.2|10661.8|10684|10660.6|10685.2|10661.8|10679.1|10655.7|0
1625132100000|2021-07-01 09:35:00|10684.4|10661|10680|10656.6|10684.4|10661|10679.3|10655.9|0
1625132400000|2021-07-01 09:40:00|10680.1|10656.7|10670.9|10647.5|10680.7|10657.3|10667.5|10644.1|0
1625132700000|2021-07-01 09:45:00|10670.6|10647.2|10667.3|10643.9|10675.3|10651.9|10666.6|10643.2|0
1625133000000|2021-07-01 09:50:00|10667|10643.6|10671.7|10648.3|10672.2|10648.8|10666.2|10642.8|0
1625133300000|2021-07-01 09:55:00|10672|10648.6|10673.1|10649.7|10676.1|10652.7|10671.4|10648|0
1625133600000|2021-07-01 10:00:00|10672.4|10649|10666.6|10643.2|10672.4|10649|10662.9|10639.5|0
1625133900000|2021-07-01 10:05:00|10665.9|10642.5|10669.2|10645.8|10670|10646.6|10664.4|10641|0
1625134200000|2021-07-01 10:10:00|10669.8|10646.4|10671|10647.6|10673.1|10649.7|10669.2|10645.8|0
1625134500000|2021-07-01 10:15:00|10670.7|10647.3|10664.6|10641.2|10672.4|10649|10663.3|10639.9|0
1625134800000|2021-07-01 10:20:00|10665.3|10641.9|10654|10630.6|10665.4|10642|10652.7|10629.3|0
1625135100000|2021-07-01 10:25:00|10654.1|10630.7|10650.3|10626.9|10654.8|10631.4|10647.2|10623.8|0
1625135400000|2021-07-01 10:30:00|10650.2|10626.8|10650.5|10627.1|10650.5|10627.1|10642.9|10619.5|0
1625135700000|2021-07-01 10:35:00|10650.4|10627|10645.2|10621.8|10650.4|10627|10644.1|10620.7|0
1625136000000|2021-07-01 10:40:00|10645|10621.6|10637|10613.6|10645|10621.6|10634.3|10610.9|0
1625136300000|2021-07-01 10:45:00|10636.9|10613.5|10640|10616.6|10643.7|10620.3|10632.2|10608.8|0
1625136600000|2021-07-01 10:50:00|10640.6|10617.2|10631.3|10607.9|10640.6|10617.2|10626.8|10603.4|0
1625136900000|2021-07-01 10:55:00|10631.2|10607.8|10632.9|10609.5|10633.7|10610.3|10626.8|10603.4|0
1625137200000|2021-07-01 11:00:00|10632.8|10609.4|10626.7|10603.3|10634.1|10610.7|10624.2|10600.8|0
1625137500000|2021-07-01 11:05:00|10627.4|10604|10629.9|10606.5|10631.6|10608.2|10623.2|10599.8|0
1625137800000|2021-07-01 11:10:00|10630.2|10606.8|10624.3|10600.9|10632.6|10609.2|10622.3|10598.9|0
1625138100000|2021-07-01 11:15:00|10624.9|10601.5|10630.8|10607.4|10633.9|10610.5|10623.4|10600|0
1625138400000|2021-07-01 11:20:00|10631|10607.6|10624.1|10600.7|10631.9|10608.5|10621.7|10598.3|0
1625138700000|2021-07-01 11:25:00|10624.7|10601.3|10636|10612.6|10636.6|10613.2|10624.7|10601.3|0
1625139000000|2021-07-01 11:30:00|10634.7|10611.3|10641|10617.6|10642.3|10618.9|10630.8|10607.4|0
1625139300000|2021-07-01 11:35:00|10640.3|10616.9|10651.4|10628|10651.4|10628|10639.7|10616.3|0
1625139600000|2021-07-01 11:40:00|10651.5|10628.1|10655.5|10632.1|10656.6|10633.2|10649|10625.6|0
1625139900000|2021-07-01 11:45:00|10656.1|10632.7|10657.2|10633.8|10657.9|10634.5|10653.3|10629.9|0
1625140200000|2021-07-01 11:50:00|10657|10633.6|10660.5|10637.1|10662.1|10638.7|10657|10633.6|0
1625140500000|2021-07-01 11:55:00|10661.1|10637.7|10666.3|10642.9|10667.2|10643.8|10661.1|10637.7|0
1625140800000|2021-07-01 12:00:00|10666.4|10643|10667.6|10644.2|10670.5|10647.1|10666.2|10642.8|0
1625141100000|2021-07-01 12:05:00|10668.3|10644.9|10664.4|10641|10668.3|10644.9|10662.8|10639.4|0
1625141400000|2021-07-01 12:10:00|10664.3|10640.9|10663.7|10640.3|10665.9|10642.5|10661.8|10638.4|0
1625141700000|2021-07-01 12:15:00|10663.6|10640.2|10659.2|10635.8|10663.9|10640.5|10658.3|10634.9|0
1625142000000|2021-07-01 12:20:00|10659.5|10636.1|10659.4|10636|10662.8|10639.4|10656.8|10633.4|0
1625142300000|2021-07-01 12:25:00|10659.2|10635.8|10652.5|10629.1|10660.3|10636.9|10652.5|10629.1|0
1625142600000|2021-07-01 12:30:00|10652.1|10628.7|10661.4|10638|10662|10638.6|10650.3|10626.9|0
1625142900000|2021-07-01 12:35:00|10661.1|10637.7|10655.4|10632|10661.2|10637.8|10655.1|10631.7|0
1625143200000|2021-07-01 12:40:00|10655.7|10632.3|10652|10628.6|10658.1|10634.7|10652|10628.6|0
1625143500000|2021-07-01 12:45:00|10652.7|10629.3|10649.9|10626.5|10653.1|10629.7|10646.8|10623.4|0
1625143800000|2021-07-01 12:50:00|10650|10626.6|10652|10628.6|10654.4|10631|10649.9|10626.5|0
1625144100000|2021-07-01 12:55:00|10652.2|10628.8|10654.1|10630.7|10655.1|10631.7|10651.6|10628.2|0
1625144400000|2021-07-01 13:00:00|10654.4|10631|10655.2|10631.8|10658.5|10635.1|10652.7|10629.3|0
1625144700000|2021-07-01 13:05:00|10655.5|10632.1|10657.2|10633.8|10658.8|10635.4|10654.8|10631.4|0
1625145000000|2021-07-01 13:10:00|10657.9|10634.5|10660.9|10637.5|10661.8|10638.4|10657.2|10633.8|0
1625145300000|2021-07-01 13:15:00|10661|10637.6|10664.2|10640.8|10665.7|10642.3|10661|10637.6|0
1625145600000|2021-07-01 13:20:00|10664.4|10641|10664.4|10641|10665.9|10642.5|10660.5|10637.1|0
1625145900000|2021-07-01 13:25:00|10664.2|10640.8|10664.8|10641.4|10665.7|10642.3|10662.9|10639.5|0
1625146200000|2021-07-01 13:30:00|10664.6|10641.2|10665.4|10642|10679.8|10656.4|10659|10635.6|0
1625146500000|2021-07-01 13:35:00|10665.3|10641.9|10662.9|10639.5|10673.5|10650.1|10657.9|10634.5|0
1625146800000|2021-07-01 13:40:00|10662.8|10639.4|10645.1|10621.7|10668.7|10645.3|10645.1|10621.7|0
1625147100000|2021-07-01 13:45:00|10645.2|10621.8|10649.5|10626.1|10660.4|10637|10645.2|10621.8|0
1625147400000|2021-07-01 13:50:00|10649.6|10626.2|10635.9|10612.5|10651|10627.6|10635.3|10611.9|0
1625147700000|2021-07-01 13:55:00|10635.8|10612.4|10647.3|10623.9|10656.5|10633.1|10634.1|10610.7|0
1625148000000|2021-07-01 14:00:00|10647.4|10624|10652|10628.6|10659.3|10635.9|10644.6|10621.2|0
1625148300000|2021-07-01 14:05:00|10652.1|10628.7|10653.1|10629.7|10657.4|10634|10650.3|10626.9|0
1625148600000|2021-07-01 14:10:00|10653.2|10629.8|10648.8|10625.4|10655.5|10632.1|10648.2|10624.8|0
1625148900000|2021-07-01 14:15:00|10649.1|10625.7|10645.5|10622.1|10650.3|10626.9|10643.7|10620.3|0
1625149200000|2021-07-01 14:20:00|10645.4|10622|10642.7|10619.3|10646.1|10622.7|10635.6|10612.2|0
1625149500000|2021-07-01 14:25:00|10642.6|10619.2|10626.3|10602.9|10642.6|10619.2|10624.8|10601.4|0
1625149800000|2021-07-01 14:30:00|10626.2|10602.8|10631.3|10607.9|10631.3|10607.9|10622.3|10598.9|0
1625150100000|2021-07-01 14:35:00|10631|10607.6|10631.1|10607.7|10633.1|10609.7|10630.2|10606.8|0
1625150400000|2021-07-01 14:40:00|10630.8|10607.4|10636.6|10613.2|10636.6|10613.2|10629.2|10605.8|0
1625150700000|2021-07-01 14:45:00|10636.9|10613.5|10628.5|10605.1|10638.8|10615.4|10628.3|10604.9|0
1625151000000|2021-07-01 14:50:00|10628.4|10605|10639.9|10616.5|10643.2|10619.8|10627.5|10604.1|0
1625151300000|2021-07-01 14:55:00|10639.7|10616.3|10638.7|10615.3|10643.6|10620.2|10637|10613.6|0
1625151600000|2021-07-01 15:00:00|10638.8|10615.4|10634.5|10611.1|10640.5|10617.1|10633.2|10609.8|0
1625151900000|2021-07-01 15:05:00|10634.4|10611|10625.7|10602.3|10636.6|10613.2|10625.7|10602.3|0
1625152200000|2021-07-01 15:10:00|10625.8|10602.4|10607.8|10584.4|10625.9|10602.5|10606.4|10583|0
1625152500000|2021-07-01 15:15:00|10607.7|10584.3|10593.1|10569.7|10610.1|10586.7|10593.1|10569.7|0
1625152800000|2021-07-01 15:20:00|10592.8|10569.4|10592.1|10568.7|10599.5|10576.1|10589.4|10566|0
1625153100000|2021-07-01 15:25:00|10592|10568.6|10610.6|10587.2|10610.9|10587.5|10591.7|10568.3|0
1625153400000|2021-07-01 15:30:00|10611.1|10587.7|10609.1|10585.7|10613|10589.6|10606.6|10583.2|0
1625153700000|2021-07-01 15:35:00|10609.7|10586.3|10606.6|10583.2|10611.9|10588.5|10606.6|10583.2|0
1625154000000|2021-07-01 15:40:00|10606.4|10583|10609.3|10585.9|10610.2|10586.8|10605.9|10582.5|0
1625154300000|2021-07-01 15:45:00|10608|10584.6|10610.7|10587.3|10610.9|10587.5|10605.8|10582.4|0
1625154600000|2021-07-01 15:50:00|10610.4|10587|10613.2|10589.8|10613.2|10589.8|10610.2|10586.8|0
1625154900000|2021-07-01 15:55:00|10613.3|10589.9|10615.5|10592.1|10615.7|10592.3|10611.9|10588.5|0
1625155200000|2021-07-01 16:00:00|10615.6|10592.2|10611.3|10587.9|10616.2|10592.8|10610.7|10587.3|0
1625155500000|2021-07-01 16:05:00|10610.6|10587.2|10616.9|10593.5|10618.7|10595.3|10610.6|10587.2|0
1625155800000|2021-07-01 16:10:00|10616.8|10593.4|10613.7|10590.3|10616.8|10593.4|10613.6|10590.2|0
1625156100000|2021-07-01 16:15:00|10613.6|10590.2|10614.6|10591.2|10616.6|10593.2|10613.6|10590.2|0
1625156400000|2021-07-01 16:20:00|10614.5|10591.1|10616.6|10593.2|10616.7|10593.3|10614.2|10590.8|0
1625156700000|2021-07-01 16:25:00|10616.7|10593.3|10618.4|10595|10619.7|10596.3|10616.2|10592.8|0
1625157000000|2021-07-01 16:30:00|10618.3|10594.9|10615.5|10592.1|10619.5|10596.1|10613.5|10590.1|0
1625157300000|2021-07-01 16:35:00|10615.3|10591.9|10612.7|10589.3|10615.9|10592.5|10612.7|10589.3|0
1625157600000|2021-07-01 16:40:00|10612.6|10589.2|10607.7|10584.3|10613.1|10589.7|10607.3|10583.9|0
1625157900000|2021-07-01 16:45:00|10607.6|10584.2|10606.1|10582.7|10607.8|10584.4|10605.8|10582.4|0
1625158200000|2021-07-01 16:50:00|10606|10582.6|10606.6|10583.2|10607.6|10584.2|10605.4|10582|0
1625158500000|2021-07-01 16:55:00|10606.7|10583.3|10608.1|10584.7|10608.2|10584.8|10605|10581.6|0
1625158800000|2021-07-01 17:00:00|10608|10584.6|10606.9|10583.5|10608.1|10584.7|10606.3|10582.9|0
1625159100000|2021-07-01 17:05:00|10606.2|10582.8|10609.1|10585.7|10609.3|10585.9|10606.1|10582.7|0
1625159400000|2021-07-01 17:10:00|10609|10585.6|10605.3|10581.9|10609.2|10585.8|10604.3|10580.9|0
1625159700000|2021-07-01 17:15:00|10605.4|10582|10605.8|10582.4|10607.9|10584.5|10605.3|10581.9|0
1625160000000|2021-07-01 17:20:00|10605.7|10582.3|10612.6|10589.2|10612.9|10589.5|10605.5|10582.1|0
1625160300000|2021-07-01 17:25:00|10612.3|10588.9|10612.5|10589.1|10612.6|10589.2|10612.1|10588.7|0
1625160600000|2021-07-01 17:30:00|10612.4|10589|10615.5|10592.1|10615.5|10592.1|10610.8|10587.4|0
1625160900000|2021-07-01 17:35:00|10615.6|10592.2|10619.7|10596.3|10620.5|10597.1|10615.2|10591.8|0
1625161200000|2021-07-01 17:40:00|10619.8|10596.4|10615.7|10592.3|10620.2|10596.8|10615.4|10592|0
1625161500000|2021-07-01 17:45:00|10615.6|10592.2|10612.7|10589.3|10620.9|10597.5|10612.7|10589.3|0
1625161800000|2021-07-01 17:50:00|10612.8|10589.4|10613.2|10589.8|10613.3|10589.9|10609.6|10586.2|0
1625162100000|2021-07-01 17:55:00|10613.1|10589.7|10608.3|10584.9|10613.1|10589.7|10607.9|10584.5|0
1625162400000|2021-07-01 18:00:00|10608.2|10584.8|10608.3|10584.9|10608.6|10585.2|10603.7|10580.3|0
1625162700000|2021-07-01 18:05:00|10608.5|10585.1|10619.8|10596.4|10619.8|10596.4|10607.8|10584.4|0
1625163000000|2021-07-01 18:10:00|10619.7|10596.3|10616.6|10593.2|10619.7|10596.3|10614.4|10591|0
1625163300000|2021-07-01 18:15:00|10616.5|10593.1|10622|10598.6|10623.4|10600|10615.4|10592|0
1625163600000|2021-07-01 18:20:00|10621.9|10598.5|10625.1|10601.7|10625.3|10601.9|10621.5|10598.1|0
1625163900000|2021-07-01 18:25:00|10625.8|10602.4|10625.8|10602.4|10626.3|10602.9|10623.1|10599.7|0
1625164200000|2021-07-01 18:30:00|10625.9|10602.5|10632.6|10609.2|10632.8|10609.4|10625.9|10602.5|0
1625164500000|2021-07-01 18:35:00|10632.8|10609.4|10635.4|10612|10636.4|10613|10630.5|10607.1|0
1625164800000|2021-07-01 18:40:00|10635.5|10612.1|10642|10618.6|10642|10618.6|10635.4|10612|0
1625165100000|2021-07-01 18:45:00|10641.3|10617.9|10639.2|10615.8|10642|10618.6|10636|10612.6|0
1625165400000|2021-07-01 18:50:00|10639.1|10615.7|10636.9|10613.5|10639.2|10615.8|10636.3|10612.9|0
1625165700000|2021-07-01 18:55:00|10637.2|10613.8|10638.2|10614.8|10638.6|10615.2|10635.7|10612.3|0
1625166000000|2021-07-01 19:00:00|10638.5|10615.1|10642|10618.6|10643|10619.6|10638.2|10614.8|0
1625166300000|2021-07-01 19:05:00|10640.6|10617.2|10636.5|10613.1|10640.7|10617.3|10633.3|10609.9|0
1625166600000|2021-07-01 19:10:00|10637.9|10614.5|10641.4|10618|10641.9|10618.5|10637.4|10614|0
1625166900000|2021-07-01 19:15:00|10641.3|10617.9|10644.2|10620.8|10644.3|10620.9|10641.2|10617.8|0
1625167200000|2021-07-01 19:20:00|10644.1|10620.7|10640|10616.6|10644.4|10621|10639.3|10615.9|0
1625167500000|2021-07-01 19:25:00|10640.1|10616.7|10642.6|10619.2|10642.6|10619.2|10638.9|10615.5|0
1625167800000|2021-07-01 19:30:00|10642.7|10619.3|10645.3|10621.9|10646.1|10622.7|10642.7|10619.3|0
1625168100000|2021-07-01 19:35:00|10645.2|10621.8|10646|10622.6|10646|10622.6|10641.2|10617.8|0
1625168400000|2021-07-01 19:40:00|10645.9|10622.5|10636.8|10613.4|10646.3|10622.9|10636.8|10613.4|0
1625168700000|2021-07-01 19:45:00|10636.7|10613.3|10635.3|10611.9|10636.8|10613.4|10630.9|10607.5|0
1625169000000|2021-07-01 19:50:00|10635.4|10612|10634.5|10611.1|10636.7|10613.3|10631.9|10608.5|0
1625169300000|2021-07-01 19:55:00|10634.3|10610.9|10642.7|10619.3|10642.7|10619.3|10630.2|10606.8|0
1625169600000|2021-07-01 20:00:00|10641.9|10618.5|10641.4|10618|10643.2|10619.8|10640.6|10617.2|0
1625169900000|2021-07-01 20:05:00|10639.7|10616.3|10638.9|10615.5|10640.2|10616.8|10638.4|10615|0
1625170200000|2021-07-01 20:10:00|10639.3|10615.9|10637.8|10614.4|10639.3|10615.9|10637.4|10614|0
1625170500000|2021-07-01 20:15:00|10638.2|10614.8|10639.1|10615.7|10639.1|10615.7|10638.2|10614.8|0
1625170800000|2021-07-01 20:20:00|10638.9|10615.5|10638.7|10615.3|10639.1|10615.7|10638.2|10614.8|0
1625171100000|2021-07-01 20:25:00|10638.2|10614.8|10637.8|10614.4|10638.2|10614.8|10637.4|10614|0
1625171400000|2021-07-01 20:30:00|10638|10614.6|10639.5|10616.1|10639.5|10616.1|10638|10614.6|0
1625171700000|2021-07-01 20:35:00|10639.3|10615.9|10639.1|10615.7|10639.5|10616.1|10639.1|10615.7|0
1625172000000|2021-07-01 20:40:00|10639.3|10615.9|10639.1|10615.7|10640|10616.6|10639.1|10615.7|0
1625172300000|2021-07-01 20:45:00|10639.5|10616.1|10639.1|10615.7|10640|10616.6|10639.1|10615.7|0
1625172600000|2021-07-01 20:50:00|10639.5|10616.1|10640.8|10617.4|10640.8|10617.4|10639.1|10615.7|0
1625172900000|2021-07-01 20:55:00|10641.2|10617.8|10640.8|10617.4|10642.1|10618.7|10639.5|10616.1|0
1625173200000|2021-07-01 21:00:00|10640.9|10617.5|10640.9|10617.5|10640.9|10617.5|10640.8|10617.4|0
1625173500000|2021-07-01 21:05:00|10640.8|10617.4|10641.4|10618|10641.4|10618|10640.8|10617.4|0
1625173800000|2021-07-01 21:10:00|10641.2|10617.8|10641.4|10618|10641.5|10618.1|10641.2|10617.8|0
1625174100000|2021-07-01 21:15:00|10641.2|10617.8|10641.1|10617.7|10641.3|10617.9|10641|10617.6|0
1625174400000|2021-07-01 21:20:00|10641.2|10617.8|10641.4|10618|10641.4|10618|10641.2|10617.8|0
1625174700000|2021-07-01 21:25:00|10641|10617.6|10640.5|10617.1|10641|10617.6|10639.9|10616.5|0
1625175000000|2021-07-01 21:30:00|10640.6|10617.2|10640.8|10617.4|10640.8|10617.4|10640.6|10617.2|0
1625175300000|2021-07-01 21:35:00|10641|10617.6|10640.5|10617.1|10641|10617.6|10640.3|10616.9|0
1625175600000|2021-07-01 21:40:00|10640.3|10616.9|10640.7|10617.3|10640.7|10617.3|10640.3|10616.9|0
1625175900000|2021-07-01 21:45:00|10640.6|10617.2|10640.6|10617.2|10640.6|10617.2|10640.6|10617.2|0
1625176200000|2021-07-01 21:50:00|10640.1|10616.7|10640.6|10617.2|10640.6|10617.2|10640.1|10616.7|0
1625176500000|2021-07-01 21:55:00|10640.9|10617.5|10640.8|10617.4|10640.9|10617.5|10640.8|10617.4|0
1625176800000|2021-07-01 22:00:00|10639.3|10615.9|10639.6|10616.2|10640.6|10617.2|10638.7|10615.3|0
1625177100000|2021-07-01 22:05:00|10639.1|10615.7|10637.8|10614.4|10639.6|10616.2|10637.8|10614.4|0
1625177400000|2021-07-01 22:10:00|10638|10614.6|10639.1|10615.7|10639.1|10615.7|10638|10614.6|0
1625177700000|2021-07-01 22:15:00|10639.6|10616.2|10640.8|10617.4|10642.1|10618.7|10639.6|10616.2|0
1625178000000|2021-07-01 22:20:00|10641.3|10617.9|10641.3|10617.9|10641.7|10618.3|10640.4|10617|0
1625178300000|2021-07-01 22:25:00|10641.5|10618.1|10641.7|10618.3|10642.1|10618.7|10640.8|10617.4|0
1625178600000|2021-07-01 22:30:00|10641.3|10617.9|10642.1|10618.7|10642.3|10618.9|10640.8|10617.4|0
1625178900000|2021-07-01 22:35:00|10642.3|10618.9|10642.1|10618.7|10642.6|10619.2|10641.7|10618.3|0
1625179200000|2021-07-01 22:40:00|10641.7|10618.3|10641.7|10618.3|10641.7|10618.3|10641.3|10617.9|0
1625179500000|2021-07-01 22:45:00|10641.5|10618.1|10641.7|10618.3|10641.7|10618.3|10641.3|10617.9|0
1625179800000|2021-07-01 22:50:00|10641.9|10618.5|10641.7|10618.3|10642.1|10618.7|10641.7|10618.3|0
1625180100000|2021-07-01 22:55:00|10642.1|10618.7|10642.1|10618.7|10642.1|10618.7|10641.7|10618.3|0
1625180400000|2021-07-01 23:00:00|10642.3|10618.9|10643.4|10620|10643.6|10620.2|10642.1|10618.7|0
1625180700000|2021-07-01 23:05:00|10643.2|10619.8|10643.4|10620|10643.4|10620|10643|10619.6|0
1625181000000|2021-07-01 23:10:00|10643|10619.6|10643.6|10620.2|10643.9|10620.5|10643|10619.6|0
1625181300000|2021-07-01 23:15:00|10643.9|10620.5|10643|10619.6|10643.9|10620.5|10643|10619.6|0
1625181600000|2021-07-01 23:20:00|10643.2|10619.8|10643.4|10620|10643.9|10620.5|10643|10619.6|0
1625181900000|2021-07-01 23:25:00|10643|10619.6|10643.4|10620|10643.6|10620.2|10643|10619.6|0
1625182200000|2021-07-01 23:30:00|10643|10619.6|10643.4|10620|10643.4|10620|10643|10619.6|0
1625182500000|2021-07-01 23:35:00|10643.2|10619.8|10642.6|10619.2|10643.4|10620|10642.6|10619.2|0
1625182800000|2021-07-01 23:40:00|10642.3|10618.9|10642.1|10618.7|10642.6|10619.2|10641.7|10618.3|0
1625183100000|2021-07-01 23:45:00|10641.9|10618.5|10642.1|10618.7|10642.6|10619.2|10641.7|10618.3|0
1625183400000|2021-07-01 23:50:00|10641.9|10618.5|10640.8|10617.4|10641.9|10618.5|10640.8|10617.4|0
1625183700000|2021-07-01 23:55:00|10641.3|10617.9|10640|10616.6|10641.3|10617.9|10640|10616.6|0
1625184000000|2021-07-02 00:00:00|10640.4|10617|10640.8|10617.4|10641.7|10618.3|10640|10616.6|0
1625184300000|2021-07-02 00:05:00|10641.1|10617.7|10646.6|10623.2|10646.8|10623.4|10640.8|10617.4|0
1625184600000|2021-07-02 00:10:00|10646.8|10623.4|10647.2|10623.8|10648.3|10624.9|10646.8|10623.4|0
1625184900000|2021-07-02 00:15:00|10647.7|10624.3|10649.8|10626.4|10650.7|10627.3|10647.2|10623.8|0
1625185200000|2021-07-02 00:20:00|10649.7|10626.3|10649.7|10626.3|10651.3|10627.9|10649|10625.6|0
1625185500000|2021-07-02 00:25:00|10649.6|10626.2|10649.2|10625.8|10650.7|10627.3|10647.4|10624|0
1625185800000|2021-07-02 00:30:00|10649.4|10626|10649.3|10625.9|10650.9|10627.5|10647.6|10624.2|0
1625186100000|2021-07-02 00:35:00|10649.2|10625.8|10649.2|10625.8|10650.3|10626.9|10648.5|10625.1|0
1625186400000|2021-07-02 00:40:00|10648.9|10625.5|10650.6|10627.2|10651.1|10627.7|10648.3|10624.9|0
1625186700000|2021-07-02 00:45:00|10650.3|10626.9|10652.6|10629.2|10653.7|10630.3|10650.3|10626.9|0
1625187000000|2021-07-02 00:50:00|10652.7|10629.3|10650|10626.6|10656.6|10633.2|10649.1|10625.7|0
1625187300000|2021-07-02 00:55:00|10649.9|10626.5|10651.1|10627.7|10651.7|10628.3|10649.1|10625.7|0
1625187600000|2021-07-02 01:00:00|10651.3|10627.9|10649.3|10625.9|10652.2|10628.8|10648.1|10624.7|0
1625187900000|2021-07-02 01:05:00|10649.6|10626.2|10648.7|10625.3|10649.6|10626.2|10647.2|10623.8|0
1625188200000|2021-07-02 01:10:00|10648.8|10625.4|10651|10627.6|10651.3|10627.9|10648.7|10625.3|0
1625188500000|2021-07-02 01:15:00|10650.9|10627.5|10658.1|10652.1|10706.1|10700.1|10646.1|10627.5|2357
1625188800000|2021-07-02 01:20:00|10657.1|10651.1|10597.1|10591.1|10664.1|10658.1|10595.1|10589.1|1631
1625189100000|2021-07-02 01:25:00|10594.1|10588.1|10595|10589|10607|10601|10588|10582|1714
1625189400000|2021-07-02 01:30:00|10596|10590|10559|10553|10604|10598|10544|10538|4243
1625189700000|2021-07-02 01:35:00|10561|10555|10549|10543|10566|10560|10535|10529|2253
1625190000000|2021-07-02 01:40:00|10547|10541|10522|10516|10552|10546|10519|10513|2031
1625190300000|2021-07-02 01:45:00|10520|10514|10528|10522|10536|10530|10514|10508|1828
1625190600000|2021-07-02 01:50:00|10529|10523|10521|10515|10529|10523|10511|10505|2313
1625190900000|2021-07-02 01:55:00|10519|10513|10510|10504|10522|10516|10507|10501|1247
1625191200000|2021-07-02 02:00:00|10509|10503|10489|10483|10509|10503|10489|10483|1654
1625191500000|2021-07-02 02:05:00|10487|10481|10495|10489|10498|10492|10478|10472|1941
1625191800000|2021-07-02 02:10:00|10494|10488|10490|10484|10502|10496|10487|10481|1834
1625192100000|2021-07-02 02:15:00|10491|10485|10469|10463|10491|10485|10469|10463|1348
1625192400000|2021-07-02 02:20:00|10468|10462|10471|10465|10480|10474|10464|10458|1506
1625192700000|2021-07-02 02:25:00|10472|10466|10466|10460|10472|10466|10461|10455|815
1625193000000|2021-07-02 02:30:00|10465|10459|10457|10451|10465|10459|10450|10444|1582
1625193300000|2021-07-02 02:35:00|10458|10452|10458|10452|10464|10458|10456|10450|1195
1625193600000|2021-07-02 02:40:00|10457|10451|10451|10445|10457|10451|10448|10442|847
1625193900000|2021-07-02 02:45:00|10452|10446|10460|10454|10460|10454|10438|10432|2040
1625194200000|2021-07-02 02:50:00|10459|10453|10447|10441|10463|10457|10444|10438|1066
1625194500000|2021-07-02 02:55:00|10448|10442|10443|10437|10450|10444|10440|10434|1825
1625194800000|2021-07-02 03:00:00|10442|10436|10436|10430|10442|10436|10426|10420|994
1625195100000|2021-07-02 03:05:00|10435|10429|10436|10430|10441|10435|10433|10427|1375
1625195400000|2021-07-02 03:10:00|10435|10429|10431|10425|10435|10429|10422|10416|1339
1625195700000|2021-07-02 03:15:00|10430|10424|10437|10431|10443|10437|10427|10421|839
1625196000000|2021-07-02 03:20:00|10438|10432|10439|10433|10450|10444|10434|10428|1084
1625196300000|2021-07-02 03:25:00|10440|10434|10438|10432|10443|10437|10435|10429|693
1625196600000|2021-07-02 03:30:00|10437|10431|10432|10426|10437|10431|10430|10424|656
1625196900000|2021-07-02 03:35:00|10431|10425|10443|10437|10443|10437|10429|10423|766
1625197200000|2021-07-02 03:40:00|10444|10438|10440|10434|10444|10438|10435|10429|923
1625197500000|2021-07-02 03:45:00|10441|10435|10441|10435|10443|10437|10435|10429|606
1625197800000|2021-07-02 03:50:00|10440|10434|10438|10432|10443|10437|10438|10432|521
1625198100000|2021-07-02 03:55:00|10439|10433|10434|10428|10439|10433|10434|10428|501
1625198400000|2021-07-02 04:00:00|10444.6|10421.2|10446.5|10423.1|10446.5|10423.1|10444.6|10421.2|0
1625198700000|2021-07-02 04:05:00|10446.8|10423.4|10445.5|10422.1|10446.8|10423.4|10445.5|10422.1|0
1625199000000|2021-07-02 04:10:00|10445.7|10422.3|10448.1|10424.7|10448.9|10425.5|10445.7|10422.3|0
1625199300000|2021-07-02 04:15:00|10448.4|10425|10448.7|10425.3|10449.2|10425.8|10448.4|10425|0
1625199600000|2021-07-02 04:20:00|10448.8|10425.4|10448.1|10424.7|10448.9|10425.5|10448.1|10424.7|0
1625199900000|2021-07-02 04:25:00|10448.2|10424.8|10447.5|10424.1|10448.9|10425.5|10447.2|10423.8|0
1625200200000|2021-07-02 04:30:00|10447.9|10424.5|10447|10423.6|10448.2|10424.8|10447|10423.6|0
1625200500000|2021-07-02 04:35:00|10447.3|10423.9|10448|10424.6|10448|10424.6|10447.2|10423.8|0
1625200800000|2021-07-02 04:40:00|10448.3|10424.9|10448|10424.6|10448.4|10425|10448|10424.6|0
1625201100000|2021-07-02 04:45:00|10448.2|10424.8|10448|10424.6|10448.3|10424.9|10447.8|10424.4|0
1625201400000|2021-07-02 04:50:00|10448.1|10424.7|10447.2|10423.8|10448.1|10424.7|10447.2|10423.8|0
1625201700000|2021-07-02 04:55:00|10447.4|10424|10447.2|10423.8|10448.3|10424.9|10447.2|10423.8|0
1625202000000|2021-07-02 05:00:00|10447.8|10424.4|10443|10437|10447.8|10439|10432|10424.4|1307
1625202300000|2021-07-02 05:05:00|10442|10436|10442|10436|10447|10441|10431|10425|929
1625202600000|2021-07-02 05:10:00|10441|10435|10439|10433|10442|10436|10436|10430|699
1625202900000|2021-07-02 05:15:00|10440|10434|10427|10421|10440|10434|10427|10421|737
1625203200000|2021-07-02 05:20:00|10428|10422|10432|10426|10435|10429|10425|10419|724
1625203500000|2021-07-02 05:25:00|10431|10425|10452|10446|10456|10450|10430|10424|1395
1625203800000|2021-07-02 05:30:00|10453|10447|10448|10442|10457|10451|10446|10440|976
1625204100000|2021-07-02 05:35:00|10449|10443|10439|10433|10454|10448|10438|10432|696
1625204400000|2021-07-02 05:40:00|10438|10432|10424|10418|10438|10432|10414|10408|1777
1625204700000|2021-07-02 05:45:00|10423|10417|10420|10414|10431|10425|10415|10409|1014
1625205000000|2021-07-02 05:50:00|10418|10412|10414|10408|10421|10415|10407|10401|1305
1625205300000|2021-07-02 05:55:00|10413|10407|10411|10405|10414|10408|10400|10394|1438
1625205600000|2021-07-02 06:00:00|10410|10404|10415|10409|10421|10415|10406|10400|1403
1625205900000|2021-07-02 06:05:00|10416|10410|10427|10421|10430|10424|10415|10409|977
1625206200000|2021-07-02 06:10:00|10428|10422|10419|10413|10430|10424|10415|10409|802
1625206500000|2021-07-02 06:15:00|10420|10414|10411|10405|10420|10414|10406|10400|1014
1625206800000|2021-07-02 06:20:00|10410|10404|10408|10402|10411|10405|10403|10397|556
1625207100000|2021-07-02 06:25:00|10409|10403|10408|10402|10412|10406|10403|10397|536
1625207400000|2021-07-02 06:30:00|10409|10403|10415|10409|10418|10412|10401|10395|1457
1625207700000|2021-07-02 06:35:00|10414|10408|10403|10397|10415|10409|10401|10395|695
1625208000000|2021-07-02 06:40:00|10402|10396|10410|10404|10411|10405|10401|10395|730
1625208300000|2021-07-02 06:45:00|10409|10403|10409|10403|10412|10406|10405|10399|545
1625208600000|2021-07-02 06:50:00|10410|10404|10419|10413|10422|10416|10410|10404|773
1625208900000|2021-07-02 06:55:00|10420|10414|10419|10413|10421|10415|10414|10408|723
1625209200000|2021-07-02 07:00:00|10420|10414|10403|10397|10425|10419|10402|10396|2402
1625209500000|2021-07-02 07:05:00|10402|10396|10411|10405|10413|10407|10395|10389|1336
1625209800000|2021-07-02 07:10:00|10412|10406|10411|10405|10414|10408|10406|10400|811
1625210100000|2021-07-02 07:15:00|10412|10406|10405|10399|10413|10407|10405|10399|1030
1625210400000|2021-07-02 07:20:00|10406|10400|10406|10400|10413|10407|10402|10396|1051
1625210700000|2021-07-02 07:25:00|10407|10401|10410|10404|10410|10404|10400|10394|1468
1625211000000|2021-07-02 07:30:00|10411|10405|10411|10405|10416|10410|10410|10404|1062
1625211300000|2021-07-02 07:35:00|10412|10406|10408|10402|10413|10407|10405|10399|1218
1625211600000|2021-07-02 07:40:00|10409|10403|10403|10397|10409|10403|10400|10394|1123
1625211900000|2021-07-02 07:45:00|10402|10396|10395|10389|10403|10397|10394|10388|1038
1625212200000|2021-07-02 07:50:00|10396|10390|10404|10398|10405|10399|10394|10388|1786
1625212500000|2021-07-02 07:55:00|10403|10397|10411|10405|10416|10410|10400|10394|2808
1625212800000|2021-07-02 08:00:00|10399.8|10393.8|10398.8|10392.8|10399.8|10393.8|10387.8|10381.8|3106
1625213100000|2021-07-02 08:05:00|10399.8|10393.8|10409.8|10403.8|10409.8|10403.8|10395.8|10389.8|4343
1625213400000|2021-07-02 08:10:00|10408.8|10402.8|10400.8|10394.8|10408.8|10402.8|10399.8|10393.8|2509
1625213700000|2021-07-02 08:15:00|10399.8|10393.8|10395.8|10389.8|10400.8|10394.8|10394.8|10388.8|743
1625214000000|2021-07-02 08:20:00|10394.8|10388.8|10394.8|10388.8|10396.8|10390.8|10393.8|10387.8|1037
1625214300000|2021-07-02 08:25:00|10395.8|10389.8|10395.8|10389.8|10400.8|10394.8|10390.8|10384.8|814
1625214600000|2021-07-02 08:30:00|10403.1|10379.7|10401.5|10378.1|10405.9|10382.5|10399.5|10376.1|0
1625214900000|2021-07-02 08:35:00|10401.6|10378.2|10399.8|10376.4|10403|10379.6|10398.7|10375.3|0
1625215200000|2021-07-02 08:40:00|10400.1|10376.7|10398.8|10375.4|10402.6|10379.2|10398.4|10375|0
1625215500000|2021-07-02 08:45:00|10398.2|10374.8|10395.9|10372.5|10399|10375.6|10394.8|10371.4|0
1625215800000|2021-07-02 08:50:00|10396.2|10372.8|10401.2|10377.8|10404.1|10380.7|10395.9|10372.5|0
1625216100000|2021-07-02 08:55:00|10401.3|10377.9|10401.1|10377.7|10402|10378.6|10398.3|10374.9|0
1625216400000|2021-07-02 09:00:00|10400.7|10377.3|10401|10377.6|10402.2|10378.8|10398.2|10374.8|0
1625216700000|2021-07-02 09:05:00|10401.3|10377.9|10400.4|10377|10402.1|10378.7|10399.5|10376.1|0
1625217000000|2021-07-02 09:10:00|10400.6|10377.2|10402.4|10379|10402.4|10379|10399.4|10376|0
1625217300000|2021-07-02 09:15:00|10401.8|10378.4|10402.3|10396.3|10405.3|10399.3|10396.8|10378.4|242
1625217600000|2021-07-02 09:20:00|10402.8|10396.8|10404.3|10398.3|10407.8|10401.8|10402.3|10396.3|62
1625217900000|2021-07-02 09:25:00|10403.8|10397.8|10401.3|10395.3|10404.8|10398.8|10400.3|10394.3|51
1625218200000|2021-07-02 09:30:00|10400.8|10394.8|10400.8|10394.8|10404.8|10398.8|10399.3|10393.3|72
1625218500000|2021-07-02 09:35:00|10401.3|10395.3|10402.3|10396.3|10403.3|10397.3|10400.8|10394.8|15
1625218800000|2021-07-02 09:40:00|10402.8|10396.8|10404.8|10398.8|10405.8|10399.8|10402.8|10396.8|97
1625219100000|2021-07-02 09:45:00|10405.3|10399.3|10406.8|10400.8|10407.8|10401.8|10404.8|10398.8|44
1625219400000|2021-07-02 09:50:00|10407.3|10401.3|10406.3|10400.3|10409.3|10403.3|10405.3|10399.3|24
1625219700000|2021-07-02 09:55:00|10406.8|10400.8|10404.8|10398.8|10407.3|10401.3|10403.3|10397.3|29
1625220000000|2021-07-02 10:00:00|10405.3|10399.3|10407.3|10401.3|10407.3|10401.3|10404.3|10398.3|21
1625220300000|2021-07-02 10:05:00|10407.8|10401.8|10410.3|10404.3|10410.3|10404.3|10406.8|10400.8|30
1625220600000|2021-07-02 10:10:00|10409.8|10403.8|10410.3|10404.3|10410.3|10404.3|10407.3|10401.3|34
1625220900000|2021-07-02 10:15:00|10409.3|10403.3|10411.3|10405.3|10411.3|10405.3|10409.3|10403.3|39
1625221200000|2021-07-02 10:20:00|10410.8|10404.8|10409.8|10403.8|10411.3|10405.3|10408.3|10402.3|29
1625221500000|2021-07-02 10:25:00|10410.3|10404.3|10409.8|10403.8|10411.3|10405.3|10409.3|10403.3|18
1625221800000|2021-07-02 10:30:00|10409.3|10403.3|10407.8|10401.8|10410.3|10404.3|10407.3|10401.3|58
1625222100000|2021-07-02 10:35:00|10408.3|10402.3|10410.3|10404.3|10411.3|10405.3|10407.3|10401.3|47
1625222400000|2021-07-02 10:40:00|10410.8|10404.8|10411.3|10405.3|10412.8|10406.8|10410.3|10404.3|56
1625222700000|2021-07-02 10:45:00|10411.8|10405.8|10412.3|10406.3|10413.3|10407.3|10411.3|10405.3|38
1625223000000|2021-07-02 10:50:00|10412.8|10406.8|10416.3|10410.3|10418.3|10412.3|10412.3|10406.3|232
1625223300000|2021-07-02 10:55:00|10416.8|10410.8|10416.3|10410.3|10418.3|10412.3|10416.3|10410.3|72
1625223600000|2021-07-02 11:00:00|10416.8|10410.8|10421.8|10415.8|10421.8|10415.8|10416.8|10410.8|49
1625223900000|2021-07-02 11:05:00|10421.3|10415.3|10420.3|10414.3|10423.3|10417.3|10420.3|10414.3|22
1625224200000|2021-07-02 11:10:00|10421.3|10415.3|10423.3|10417.3|10423.3|10417.3|10420.8|10414.8|26
1625224500000|2021-07-02 11:15:00|10422.8|10416.8|10422.8|10416.8|10425.3|10419.3|10421.8|10415.8|81
1625224800000|2021-07-02 11:20:00|10422.3|10416.3|10425.3|10419.3|10426.8|10420.8|10422.3|10416.3|35
1625225100000|2021-07-02 11:25:00|10424.8|10418.8|10424.3|10418.3|10426.3|10420.3|10423.3|10417.3|16
1625225400000|2021-07-02 11:30:00|10424.8|10418.8|10423.3|10417.3|10425.3|10419.3|10421.3|10415.3|79
1625225700000|2021-07-02 11:35:00|10422.8|10416.8|10422.8|10416.8|10425.3|10419.3|10421.3|10415.3|71
1625226000000|2021-07-02 11:40:00|10423.3|10417.3|10422.3|10416.3|10424.3|10418.3|10421.8|10415.8|17
1625226300000|2021-07-02 11:45:00|10422.8|10416.8|10420.3|10414.3|10422.8|10416.8|10420.3|10414.3|12
1625226600000|2021-07-02 11:50:00|10419.8|10413.8|10418.8|10412.8|10421.3|10415.3|10417.3|10411.3|27
1625226900000|2021-07-02 11:55:00|10419.3|10413.3|10420.3|10414.3|10420.8|10414.8|10419.3|10413.3|40
1625227200000|2021-07-02 12:00:00|10420.8|10414.8|10417.8|10411.8|10423.3|10417.3|10417.3|10411.3|120
1625227500000|2021-07-02 12:05:00|10417.3|10411.3|10415.3|10409.3|10417.8|10411.8|10414.8|10408.8|56
1625227800000|2021-07-02 12:10:00|10414.8|10408.8|10416.8|10410.8|10417.3|10411.3|10414.3|10408.3|58
1625228100000|2021-07-02 12:15:00|10417.3|10411.3|10419.3|10413.3|10420.3|10414.3|10416.3|10410.3|66
1625228400000|2021-07-02 12:20:00|10418.8|10412.8|10417.8|10411.8|10419.3|10413.3|10417.3|10411.3|10
1625228700000|2021-07-02 12:25:00|10418.3|10412.3|10417.8|10411.8|10418.3|10412.3|10414.3|10408.3|70
1625229000000|2021-07-02 12:30:00|10416.3|10410.3|10440.3|10434.3|10441.3|10435.3|10404.3|10398.3|648
1625229300000|2021-07-02 12:35:00|10440.8|10434.8|10433.8|10427.8|10444.3|10438.3|10429.3|10423.3|217
1625229600000|2021-07-02 12:40:00|10433.3|10427.3|10442.8|10436.8|10444.3|10438.3|10430.3|10424.3|97
1625229900000|2021-07-02 12:45:00|10443.3|10437.3|10435.8|10429.8|10443.8|10437.8|10434.8|10428.8|85
1625230200000|2021-07-02 12:50:00|10436.3|10430.3|10440.8|10434.8|10442.8|10436.8|10435.3|10429.3|49
1625230500000|2021-07-02 12:55:00|10441.3|10435.3|10438.8|10432.8|10443.3|10437.3|10438.3|10432.3|53
1625230800000|2021-07-02 13:00:00|10439.3|10433.3|10439.8|10433.8|10444.3|10438.3|10438.8|10432.8|49
1625231100000|2021-07-02 13:05:00|10440.8|10434.8|10439.3|10433.3|10445.8|10439.8|10438.8|10432.8|134
1625231400000|2021-07-02 13:10:00|10439.8|10433.8|10436.3|10430.3|10439.8|10433.8|10436.3|10430.3|36
1625231700000|2021-07-02 13:15:00|10436.8|10430.8|10443.8|10437.8|10445.3|10439.3|10436.3|10430.3|69
1625232000000|2021-07-02 13:20:00|10443.3|10437.3|10437.8|10431.8|10443.8|10437.8|10437.8|10431.8|20
1625232300000|2021-07-02 13:25:00|10437.3|10431.3|10435.3|10429.3|10438.3|10432.3|10432.3|10426.3|76
1625232600000|2021-07-02 13:30:00|10435.8|10429.8|10428.3|10422.3|10437.3|10431.3|10425.8|10419.8|426
1625232900000|2021-07-02 13:35:00|10428.8|10422.8|10446.8|10440.8|10449.3|10443.3|10428.3|10422.3|426
1625233200000|2021-07-02 13:40:00|10446.3|10440.3|10456.8|10450.8|10456.8|10450.8|10444.3|10438.3|426
1625233500000|2021-07-02 13:45:00|10456.3|10450.3|10454.8|10448.8|10460.3|10454.3|10453.3|10447.3|481
1625233800000|2021-07-02 13:50:00|10455.3|10449.3|10453.3|10447.3|10457.3|10451.3|10449.8|10443.8|298
1625234100000|2021-07-02 13:55:00|10452.3|10446.3|10443.8|10437.8|10456.3|10450.3|10443.3|10437.3|446
1625234400000|2021-07-02 14:00:00|10443.3|10437.3|10441.3|10435.3|10448.3|10442.3|10439.8|10433.8|306
1625234700000|2021-07-02 14:05:00|10441.8|10435.8|10435.3|10429.3|10443.3|10437.3|10434.8|10428.8|109
1625235000000|2021-07-02 14:10:00|10435.8|10429.8|10434.8|10428.8|10437.8|10431.8|10429.3|10423.3|302
1625235300000|2021-07-02 14:15:00|10434.3|10428.3|10432.8|10426.8|10436.3|10430.3|10426.8|10420.8|232
1625235600000|2021-07-02 14:20:00|10433.3|10427.3|10438.8|10432.8|10438.8|10432.8|10431.3|10425.3|159
1625235900000|2021-07-02 14:25:00|10439.3|10433.3|10438.8|10432.8|10441.8|10435.8|10436.3|10430.3|133
1625236200000|2021-07-02 14:30:00|10439.3|10433.3|10430.8|10424.8|10439.3|10433.3|10428.3|10422.3|139
1625236500000|2021-07-02 14:35:00|10430.3|10424.3|10429.8|10423.8|10430.8|10424.8|10422.8|10416.8|222
1625236800000|2021-07-02 14:40:00|10430.3|10424.3|10427.8|10421.8|10431.3|10425.3|10424.3|10418.3|66
1625237100000|2021-07-02 14:45:00|10427.3|10421.3|10430.8|10424.8|10430.8|10424.8|10426.3|10420.3|164
1625237400000|2021-07-02 14:50:00|10431.3|10425.3|10430.8|10424.8|10431.3|10425.3|10427.8|10421.8|163
1625237700000|2021-07-02 14:55:00|10430.3|10424.3|10429.8|10423.8|10435.3|10429.3|10428.8|10422.8|141
1625238000000|2021-07-02 15:00:00|10430.8|10424.8|10431.8|10425.8|10433.8|10427.8|10430.8|10424.8|63
1625238300000|2021-07-02 15:05:00|10432.8|10426.8|10436.8|10430.8|10436.8|10430.8|10431.8|10425.8|143
1625238600000|2021-07-02 15:10:00|10433.8|10427.8|10434.8|10428.8|10438.8|10432.8|10433.8|10427.8|72
1625238900000|2021-07-02 15:15:00|10435.8|10429.8|10436.8|10430.8|10438.8|10432.8|10433.8|10427.8|256
1625239200000|2021-07-02 15:20:00|10437.8|10431.8|10437.8|10431.8|10438.8|10432.8|10433.8|10427.8|148
1625239500000|2021-07-02 15:25:00|10435.8|10429.8|10435.8|10429.8|10436.8|10430.8|10432.8|10426.8|143
1625239800000|2021-07-02 15:30:00|10436.8|10430.8|10438.8|10432.8|10438.8|10432.8|10433.8|10427.8|83
1625240100000|2021-07-02 15:35:00|10439.8|10433.8|10444.8|10438.8|10445.8|10439.8|10436.8|10430.8|425
1625240400000|2021-07-02 15:40:00|10445.8|10439.8|10444.8|10438.8|10445.8|10439.8|10442.8|10436.8|64
1625240700000|2021-07-02 15:45:00|10445.8|10439.8|10441.8|10435.8|10446.8|10440.8|10440.8|10434.8|115
1625241000000|2021-07-02 15:50:00|10440.8|10434.8|10442.8|10436.8|10442.8|10436.8|10440.8|10434.8|107
1625241300000|2021-07-02 15:55:00|10441.8|10435.8|10438.8|10432.8|10443.8|10437.8|10437.8|10431.8|85
1625241600000|2021-07-02 16:00:00|10436.8|10430.8|10440.8|10434.8|10440.8|10434.8|10435.8|10429.8|142
1625241900000|2021-07-02 16:05:00|10439.8|10433.8|10437.8|10431.8|10440.8|10434.8|10435.8|10429.8|109
1625242200000|2021-07-02 16:10:00|10436.8|10430.8|10434.8|10428.8|10437.8|10431.8|10433.8|10427.8|124
1625242500000|2021-07-02 16:15:00|10433.8|10427.8|10433.8|10427.8|10434.8|10428.8|10432.8|10426.8|15
1625242800000|2021-07-02 16:20:00|10434.8|10428.8|10432.8|10426.8|10434.8|10428.8|10432.8|10426.8|88
1625243100000|2021-07-02 16:25:00|10433.8|10427.8|10433.8|10427.8|10435.8|10429.8|10431.8|10425.8|173
1625243400000|2021-07-02 16:30:00|10431.8|10425.8|10433.8|10427.8|10434.8|10428.8|10431.8|10425.8|29
1625243700000|2021-07-02 16:35:00|10432.8|10426.8|10433.8|10427.8|10433.8|10427.8|10430.8|10424.8|56
1625244000000|2021-07-02 16:40:00|10431.8|10425.8|10434.8|10428.8|10434.8|10428.8|10431.8|10425.8|58
1625244300000|2021-07-02 16:45:00|10433.8|10427.8|10433.8|10427.8|10435.8|10429.8|10432.8|10426.8|34
1625244600000|2021-07-02 16:50:00|10434.8|10428.8|10432.8|10426.8|10434.8|10428.8|10431.8|10425.8|91
1625244900000|2021-07-02 16:55:00|10433.8|10427.8|10434.8|10428.8|10437.8|10431.8|10432.8|10426.8|108
1625245200000|2021-07-02 17:00:00|10435.8|10429.8|10435.8|10429.8|10436.8|10430.8|10434.8|10428.8|28
1625245500000|2021-07-02 17:05:00|10436.8|10430.8|10437.8|10431.8|10437.8|10431.8|10434.8|10428.8|90
1625245800000|2021-07-02 17:10:00|10438.8|10432.8|10440.8|10434.8|10441.8|10435.8|10436.8|10430.8|118
1625246100000|2021-07-02 17:15:00|10441.8|10435.8|10440.8|10434.8|10442.8|10436.8|10439.8|10433.8|54
1625246400000|2021-07-02 17:20:00|10441.8|10435.8|10445.8|10439.8|10445.8|10439.8|10441.8|10435.8|61
1625246700000|2021-07-02 17:25:00|10444.8|10438.8|10446.8|10440.8|10448.8|10442.8|10444.8|10438.8|63
1625247000000|2021-07-02 17:30:00|10447.8|10441.8|10450.8|10444.8|10451.8|10445.8|10447.8|10441.8|57
1625247300000|2021-07-02 17:35:00|10451.8|10445.8|10451.8|10445.8|10452.8|10446.8|10451.8|10445.8|40
1625247600000|2021-07-02 17:40:00|10450.8|10444.8|10450.8|10444.8|10450.8|10444.8|10449.8|10443.8|99
1625247900000|2021-07-02 17:45:00|10451.8|10445.8|10449.8|10443.8|10451.8|10445.8|10448.8|10442.8|44
1625248200000|2021-07-02 17:50:00|10450.8|10444.8|10452.8|10446.8|10453.8|10447.8|10450.8|10444.8|85
1625248500000|2021-07-02 17:55:00|10451.8|10445.8|10452.8|10446.8|10452.8|10446.8|10451.8|10445.8|45
1625248800000|2021-07-02 18:00:00|10451.8|10445.8|10453.8|10447.8|10453.8|10447.8|10451.8|10445.8|30
1625249100000|2021-07-02 18:05:00|10452.8|10446.8|10455.8|10449.8|10455.8|10449.8|10452.8|10446.8|85
1625249400000|2021-07-02 18:10:00|10456.8|10450.8|10457.8|10451.8|10457.8|10451.8|10456.8|10450.8|63
1625249700000|2021-07-02 18:15:00|10456.8|10450.8|10455.8|10449.8|10456.8|10450.8|10453.8|10447.8|84
1625250000000|2021-07-02 18:20:00|10456.8|10450.8|10456.8|10450.8|10457.8|10451.8|10455.8|10449.8|35
1625250300000|2021-07-02 18:25:00|10455.8|10449.8|10457.8|10451.8|10458.8|10452.8|10455.8|10449.8|50
1625250600000|2021-07-02 18:30:00|10456.8|10450.8|10455.8|10449.8|10457.8|10451.8|10455.8|10449.8|40
1625250900000|2021-07-02 18:35:00|10454.8|10448.8|10455.8|10449.8|10455.8|10449.8|10454.8|10448.8|57
1625251200000|2021-07-02 18:40:00|10456.8|10450.8|10456.8|10450.8|10457.8|10451.8|10456.8|10450.8|43
1625251500000|2021-07-02 18:45:00|10457.8|10451.8|10457.8|10451.8|10457.8|10451.8|10456.8|10450.8|26
1625251800000|2021-07-02 18:50:00|10456.8|10450.8|10453.8|10447.8|10456.8|10450.8|10453.8|10447.8|23
1625252100000|2021-07-02 18:55:00|10454.8|10448.8|10461.3|10437.9|10461.3|10449.8|10451.8|10437.9|102
1625252400000|2021-07-02 19:00:00|10461.2|10437.8|10461.4|10438|10461.7|10438.3|10459.8|10436.4|0
1625252700000|2021-07-02 19:05:00|10461.5|10438.1|10464.4|10441|10464.6|10441.2|10461.5|10438.1|0
1625253000000|2021-07-02 19:10:00|10464.2|10440.8|10461.9|10438.5|10464.8|10441.4|10461.4|10438|0
1625253300000|2021-07-02 19:15:00|10462.2|10438.8|10463.8|10440.4|10464|10440.6|10461.9|10438.5|0
1625253600000|2021-07-02 19:20:00|10463.1|10439.7|10463|10439.6|10464.2|10440.8|10462.8|10439.4|0
1625253900000|2021-07-02 19:25:00|10463.2|10439.8|10464.5|10441.1|10464.5|10441.1|10462.2|10438.8|0
1625254200000|2021-07-02 19:30:00|10464.4|10441|10465.7|10442.3|10467.7|10444.3|10464.3|10440.9|0
1625254500000|2021-07-02 19:35:00|10465.6|10442.2|10466.1|10442.7|10466.5|10443.1|10464.8|10441.4|0
1625254800000|2021-07-02 19:40:00|10466.4|10443|10468.2|10444.8|10468.3|10444.9|10465.3|10441.9|0
1625255100000|2021-07-02 19:45:00|10468.3|10444.9|10468.7|10445.3|10469|10445.6|10467.8|10444.4|0
1625255400000|2021-07-02 19:50:00|10469|10445.6|10471.4|10448|10471.8|10448.4|10468.6|10445.2|0
1625255700000|2021-07-02 19:55:00|10471.5|10448.1|10475.7|10452.3|10476.9|10453.5|10468.5|10445.1|0
1625256000000|2021-07-02 20:00:00|10475.3|10451.9|10470.7|10447.3|10475.7|10452.3|10470.7|10447.3|0
1625256300000|2021-07-02 20:05:00|10471.1|10447.7|10469.8|10446.4|10471.5|10448.1|10469.8|10446.4|0
1625256600000|2021-07-02 20:10:00|10470.2|10446.8|10470.5|10447.1|10470.9|10447.5|10469.3|10445.9|0
1625256900000|2021-07-02 20:15:00|10470.9|10447.5|10471.3|10447.9|10472.6|10449.2|10470.5|10447.1|0
1625257200000|2021-07-02 20:20:00|10471.8|10448.4|10470.9|10447.5|10471.8|10448.4|10470.9|10447.5|0
1625257500000|2021-07-02 20:25:00|10471.1|10447.7|10471.3|10447.9|10471.3|10447.9|10470.9|10447.5|0
1625257800000|2021-07-02 20:30:00|10470.9|10447.5|10468.4|10445|10470.9|10447.5|10468|10444.6|0
1625258100000|2021-07-02 20:35:00|10468.8|10445.4|10467.2|10443.8|10468.8|10445.4|10466.7|10443.3|0
1625258400000|2021-07-02 20:40:00|10466.7|10443.3|10468|10444.6|10468.4|10445|10466.7|10443.3|0
1625258700000|2021-07-02 20:45:00|10468.4|10445|10467.2|10443.8|10468.8|10445.4|10467.2|10443.8|0
1625259000000|2021-07-02 20:50:00|10466.9|10443.5|10462.1|10438.7|10467.6|10444.2|10462.1|10438.7|0
1625259300000|2021-07-02 20:55:00|10461.9|10438.5|10461.1|10437.7|10462.1|10438.7|10460|10436.6|0
1625436000000|2021-07-04 22:00:00|10465|10441.6|10464.8|10441.4|10465|10441.6|10463.7|10440.3|0
1625436300000|2021-07-04 22:05:00|10465|10441.6|10467|10443.6|10467|10443.6|10463.7|10440.3|0
1625436600000|2021-07-04 22:10:00|10467.4|10444|10466.6|10443.2|10467.8|10444.4|10466.2|10442.8|0
1625436900000|2021-07-04 22:15:00|10466.2|10442.8|10466|10442.6|10466.8|10443.4|10466|10442.6|0
1625437200000|2021-07-04 22:20:00|10466.2|10442.8|10466|10442.6|10466.4|10443|10465.6|10442.2|0
1625437500000|2021-07-04 22:25:00|10465.6|10442.2|10464.9|10441.5|10466.1|10442.7|10464.9|10441.5|0
1625437800000|2021-07-04 22:30:00|10465.1|10441.7|10466.6|10443.2|10467|10443.6|10464.9|10441.5|0
1625438100000|2021-07-04 22:35:00|10466.1|10442.7|10465.6|10442.2|10466.8|10443.4|10465.2|10441.8|0
1625438400000|2021-07-04 22:40:00|10465.8|10442.4|10465.6|10442.2|10466|10442.6|10465.2|10441.8|0
1625438700000|2021-07-04 22:45:00|10466|10442.6|10465.2|10441.8|10466.4|10443|10464.8|10441.4|0
1625439000000|2021-07-04 22:50:00|10465.6|10442.2|10465.2|10441.8|10465.6|10442.2|10465.2|10441.8|0
1625439300000|2021-07-04 22:55:00|10465|10441.6|10465.2|10441.8|10465.2|10441.8|10464.8|10441.4|0
1625439600000|2021-07-04 23:00:00|10464.8|10441.4|10464.8|10441.4|10464.8|10441.4|10464.3|10440.9|0
1625439900000|2021-07-04 23:05:00|10465.2|10441.8|10466|10442.6|10466.2|10442.8|10464.8|10441.4|0
1625440200000|2021-07-04 23:10:00|10465.6|10442.2|10464.3|10440.9|10465.8|10442.4|10464.3|10440.9|0
1625440500000|2021-07-04 23:15:00|10464.8|10441.4|10463.5|10440.1|10464.8|10441.4|10463.1|10439.7|0
1625440800000|2021-07-04 23:20:00|10463.7|10440.3|10464.3|10440.9|10464.3|10440.9|10463.5|10440.1|0
1625441100000|2021-07-04 23:25:00|10464.5|10441.1|10465|10441.6|10465.6|10442.2|10464.3|10440.9|0
1625441400000|2021-07-04 23:30:00|10465.2|10441.8|10464.5|10441.1|10465.6|10442.2|10464.3|10440.9|0
1625441700000|2021-07-04 23:35:00|10464.8|10441.4|10464.8|10441.4|10465.2|10441.8|10464.3|10440.9|0
1625442000000|2021-07-04 23:40:00|10465|10441.6|10464|10440.6|10465.7|10442.3|10463.1|10439.7|0
1625442300000|2021-07-04 23:45:00|10463.6|10440.2|10464.6|10441.2|10464.6|10441.2|10463.1|10439.7|0
1625442600000|2021-07-04 23:50:00|10465|10441.6|10463.6|10440.2|10465|10441.6|10463.1|10439.7|0
1625442900000|2021-07-04 23:55:00|10463.8|10440.4|10462.9|10439.5|10464.4|10441|10461.5|10438.1|0
1625443200000|2021-07-05 00:00:00|10462.7|10439.3|10460|10436.6|10463.1|10439.7|10459.4|10436|0
1625443500000|2021-07-05 00:05:00|10460.2|10436.8|10456.7|10433.3|10460.2|10436.8|10456.7|10433.3|0
1625443800000|2021-07-05 00:10:00|10457.2|10433.8|10452.1|10428.7|10457.4|10434|10451.5|10428.1|0
1625444100000|2021-07-05 00:15:00|10452.5|10429.1|10456.3|10432.9|10459.1|10435.7|10452.5|10429.1|0
1625444400000|2021-07-05 00:20:00|10456.2|10432.8|10459.6|10436.2|10460.6|10437.2|10456.1|10432.7|0
1625444700000|2021-07-05 00:25:00|10458.9|10435.5|10459.8|10436.4|10461.7|10438.3|10458.8|10435.4|0
1625445000000|2021-07-05 00:30:00|10459.7|10436.3|10457|10433.6|10461.2|10437.8|10456.2|10432.8|0
1625445300000|2021-07-05 00:35:00|10456.8|10433.4|10458.3|10434.9|10458.7|10435.3|10456|10432.6|0
1625445600000|2021-07-05 00:40:00|10458.4|10435|10457.3|10433.9|10458.4|10435|10456.3|10432.9|0
1625445900000|2021-07-05 00:45:00|10457.4|10434|10458.4|10435|10459|10435.6|10457|10433.6|0
1625446200000|2021-07-05 00:50:00|10458.5|10435.1|10458|10434.6|10458.9|10435.5|10457.9|10434.5|0
1625446500000|2021-07-05 00:55:00|10457.9|10434.5|10457.6|10434.2|10458|10434.6|10453.2|10429.8|0
1625446800000|2021-07-05 01:00:00|10457.3|10433.9|10453.7|10430.3|10458.7|10435.3|10452.9|10429.5|0
1625447100000|2021-07-05 01:05:00|10453.9|10430.5|10445.1|10421.7|10454.4|10431|10443.6|10420.2|0
1625447400000|2021-07-05 01:10:00|10444.9|10421.5|10435.4|10412|10445.7|10422.3|10435.2|10411.8|0
1625447700000|2021-07-05 01:15:00|10433.7|10410.3|10330.8|10324.8|10433.7|10420.8|10326.8|10320.8|2488
1625448000000|2021-07-05 01:20:00|10331.8|10325.8|10334.8|10328.8|10356.8|10350.8|10330.8|10324.8|1335
1625448300000|2021-07-05 01:25:00|10333.8|10327.8|10368.8|10362.8|10369.8|10363.8|10333.8|10327.8|1042
1625448600000|2021-07-05 01:30:00|10367.8|10361.8|10343.8|10337.8|10372.8|10366.8|10334.8|10328.8|4728
1625448900000|2021-07-05 01:35:00|10344.8|10338.8|10374.8|10368.8|10387.8|10381.8|10344.8|10338.8|2324
1625449200000|2021-07-05 01:40:00|10375.8|10369.8|10390.8|10384.8|10398.8|10392.8|10369.8|10363.8|1951
1625449500000|2021-07-05 01:45:00|10392.8|10386.8|10384.9|10378.9|10398.8|10392.8|10375.8|10369.8|1321
1625449800000|2021-07-05 01:50:00|10383.9|10377.9|10382.9|10376.9|10394.9|10388.9|10377.9|10371.9|1257
1625450100000|2021-07-05 01:55:00|10383.9|10377.9|10365.9|10359.9|10387.9|10381.9|10362.9|10356.9|914
1625450400000|2021-07-05 02:00:00|10364.9|10358.9|10360.9|10354.9|10372.9|10366.9|10351.9|10345.9|1321
1625450700000|2021-07-05 02:05:00|10359.9|10353.9|10356.9|10350.9|10372.9|10366.9|10356.9|10350.9|947
1625451000000|2021-07-05 02:10:00|10355.9|10349.9|10376.9|10370.9|10377.9|10371.9|10353.9|10347.9|781
1625451300000|2021-07-05 02:15:00|10377.9|10371.9|10360.9|10354.9|10377.9|10371.9|10360.9|10354.9|689
1625451600000|2021-07-05 02:20:00|10361.9|10355.9|10350.9|10344.9|10368.9|10362.9|10349.9|10343.9|534
1625451900000|2021-07-05 02:25:00|10351.9|10345.9|10346.9|10340.9|10353.9|10347.9|10338.9|10332.9|820
1625452200000|2021-07-05 02:30:00|10344.9|10338.9|10339.9|10333.9|10348.9|10342.9|10336.9|10330.9|562
1625452500000|2021-07-05 02:35:00|10338.9|10332.9|10333.9|10327.9|10343.9|10337.9|10332.9|10326.9|451
1625452800000|2021-07-05 02:40:00|10334.9|10328.9|10342.9|10336.9|10342.9|10336.9|10331.9|10325.9|392
1625453100000|2021-07-05 02:45:00|10343.9|10337.9|10337.9|10331.9|10343.9|10337.9|10327.9|10321.9|278
1625453400000|2021-07-05 02:50:00|10336.9|10330.9|10353.9|10347.9|10357.9|10351.9|10333.9|10327.9|617
1625453700000|2021-07-05 02:55:00|10352.9|10346.9|10337.9|10331.9|10353.9|10347.9|10335.9|10329.9|446
1625454000000|2021-07-05 03:00:00|10339.9|10333.9|10342.9|10336.9|10347.9|10341.9|10337.9|10331.9|277
1625454300000|2021-07-05 03:05:00|10343.9|10337.9|10344.9|10338.9|10347.9|10341.9|10338.9|10332.9|228
1625454600000|2021-07-05 03:10:00|10345.9|10339.9|10332.9|10326.9|10347.9|10341.9|10328.9|10322.9|359
1625454900000|2021-07-05 03:15:00|10331.9|10325.9|10328.9|10322.9|10333.9|10327.9|10326.9|10320.9|273
1625455200000|2021-07-05 03:20:00|10327.9|10321.9|10321.9|10315.9|10332.9|10326.9|10319.9|10313.9|322
1625455500000|2021-07-05 03:25:00|10320.9|10314.9|10313.9|10307.9|10322.9|10316.9|10308.9|10302.9|694
1625455800000|2021-07-05 03:30:00|10311.9|10305.9|10302.9|10296.9|10312.9|10306.9|10301.9|10295.9|567
1625456100000|2021-07-05 03:35:00|10301.9|10295.9|10301.9|10295.9|10304.9|10298.9|10296.9|10290.9|750
1625456400000|2021-07-05 03:40:00|10303.9|10297.9|10306.9|10300.9|10311.9|10305.9|10301.9|10295.9|736
1625456700000|2021-07-05 03:45:00|10307.9|10301.9|10303.9|10297.9|10313.9|10307.9|10302.9|10296.9|566
1625457000000|2021-07-05 03:50:00|10304.9|10298.9|10297.9|10291.9|10305.9|10299.9|10297.9|10291.9|473
1625457300000|2021-07-05 03:55:00|10298.9|10292.9|10308.9|10302.9|10309.9|10303.9|10296.9|10290.9|288
1625457600000|2021-07-05 04:00:00|10312.6|10289.2|10312.3|10288.9|10313.6|10290.2|10312.3|10288.9|0
1625457900000|2021-07-05 04:05:00|10312.4|10289|10312.8|10289.4|10312.8|10289.4|10311.9|10288.5|0
1625458200000|2021-07-05 04:10:00|10312.7|10289.3|10312.2|10288.8|10312.8|10289.4|10311.9|10288.5|0
1625458500000|2021-07-05 04:15:00|10311.9|10288.5|10312.4|10289|10312.6|10289.2|10311.8|10288.4|0
1625458800000|2021-07-05 04:20:00|10311.8|10288.4|10320.3|10296.9|10320.3|10296.9|10311.8|10288.4|0
1625459100000|2021-07-05 04:25:00|10320.4|10297|10321.9|10298.5|10322.2|10298.8|10320.3|10296.9|0
1625459400000|2021-07-05 04:30:00|10322.2|10298.8|10322.2|10298.8|10322.2|10298.8|10320.6|10297.2|0
1625459700000|2021-07-05 04:35:00|10322|10298.6|10321.4|10298|10322.2|10298.8|10321.2|10297.8|0
1625460300000|2021-07-05 04:45:00|10321.7|10298.3|10323.5|10300.1|10323.5|10300.1|10321.7|10298.3|0
1625460600000|2021-07-05 04:50:00|10323.4|10300|10322.5|10299.1|10323.5|10300.1|10321.9|10298.5|0
1625460900000|2021-07-05 04:55:00|10322.8|10299.4|10321.6|10298.2|10323.2|10299.8|10321.6|10298.2|0
1625461200000|2021-07-05 05:00:00|10311.9|10305.9|10295.9|10289.9|10314.9|10308.9|10293.9|10287.9|1108
1625461500000|2021-07-05 05:05:00|10296.9|10290.9|10292.9|10286.9|10302.9|10296.9|10292.9|10286.9|460
1625461800000|2021-07-05 05:10:00|10291.9|10285.9|10283.9|10277.9|10301.9|10295.9|10282.9|10276.9|821
1625462100000|2021-07-05 05:15:00|10284.9|10278.9|10278.9|10272.9|10290.9|10284.9|10277.9|10271.9|946
1625462400000|2021-07-05 05:20:00|10277.9|10271.9|10272.9|10266.9|10283.9|10277.9|10270.9|10264.9|822
1625462700000|2021-07-05 05:25:00|10273.9|10267.9|10273.9|10267.9|10277.9|10271.9|10268.9|10262.9|1005
1625463000000|2021-07-05 05:30:00|10271.9|10265.9|10267.9|10261.9|10277.9|10271.9|10266.9|10260.9|1257
1625463300000|2021-07-05 05:35:00|10268.9|10262.9|10264.9|10258.9|10268.9|10262.9|10259.9|10253.9|1020
1625463600000|2021-07-05 05:40:00|10263.9|10257.9|10261.9|10255.9|10264.9|10258.9|10255.9|10249.9|1038
1625463900000|2021-07-05 05:45:00|10262.9|10256.9|10278.9|10272.9|10279.9|10273.9|10259.9|10253.9|817
1625464200000|2021-07-05 05:50:00|10279.9|10273.9|10266.9|10260.9|10280.9|10274.9|10265.9|10259.9|738
1625464500000|2021-07-05 05:55:00|10267.9|10261.9|10263.9|10257.9|10269.9|10263.9|10261.9|10255.9|670
1625464800000|2021-07-05 06:00:00|10264.9|10258.9|10269.9|10263.9|10270.9|10264.9|10261.9|10255.9|808
1625465100000|2021-07-05 06:05:00|10270.9|10264.9|10273.9|10267.9|10275.9|10269.9|10267.9|10261.9|876
1625465400000|2021-07-05 06:10:00|10272.9|10266.9|10283.9|10277.9|10284.9|10278.9|10272.9|10266.9|757
1625465700000|2021-07-05 06:15:00|10282.9|10276.9|10284.9|10278.9|10288.9|10282.9|10278.9|10272.9|760
1625466000000|2021-07-05 06:20:00|10283.9|10277.9|10294.9|10288.9|10294.9|10288.9|10280.9|10274.9|646
1625466300000|2021-07-05 06:25:00|10293.9|10287.9|10286.9|10280.9|10293.9|10287.9|10282.9|10276.9|624
1625466600000|2021-07-05 06:30:00|10287.9|10281.9|10288.9|10282.9|10294.9|10288.9|10285.9|10279.9|532
1625466900000|2021-07-05 06:35:00|10289.9|10283.9|10297.9|10291.9|10300.9|10294.9|10287.9|10281.9|664
1625467200000|2021-07-05 06:40:00|10296.9|10290.9|10293.9|10287.9|10299.9|10293.9|10291.9|10285.9|897
1625467500000|2021-07-05 06:45:00|10294.9|10288.9|10291.9|10285.9|10294.9|10288.9|10288.9|10282.9|548
1625467800000|2021-07-05 06:50:00|10293.9|10287.9|10288.9|10282.9|10296.9|10290.9|10286.9|10280.9|936
1625468100000|2021-07-05 06:55:00|10289.9|10283.9|10296.9|10290.9|10297.9|10291.9|10287.9|10281.9|951
1625468400000|2021-07-05 07:00:00|10295.9|10289.9|10285.9|10279.9|10300.9|10294.9|10284.9|10278.9|1073
1625468700000|2021-07-05 07:05:00|10286.9|10280.9|10291.9|10285.9|10292.9|10286.9|10282.9|10276.9|767
1625469000000|2021-07-05 07:10:00|10290.9|10284.9|10281.9|10275.9|10291.9|10285.9|10281.9|10275.9|540
1625469300000|2021-07-05 07:15:00|10280.9|10274.9|10279.9|10273.9|10282.9|10276.9|10277.9|10271.9|453
1625469600000|2021-07-05 07:20:00|10278.9|10272.9|10282.9|10276.9|10282.9|10276.9|10274.9|10268.9|715
1625469900000|2021-07-05 07:25:00|10281.9|10275.9|10277.9|10271.9|10283.9|10277.9|10274.9|10268.9|649
1625470200000|2021-07-05 07:30:00|10278.9|10272.9|10282.9|10276.9|10283.9|10277.9|10276.9|10270.9|752
1625470500000|2021-07-05 07:35:00|10283.9|10277.9|10283.9|10277.9|10286.9|10280.9|10274.9|10268.9|929
1625470800000|2021-07-05 07:40:00|10282.9|10276.9|10272.9|10266.9|10282.9|10276.9|10270.9|10264.9|793
1625471100000|2021-07-05 07:45:00|10271.9|10265.9|10273.9|10267.9|10275.9|10269.9|10268.9|10262.9|857
1625471400000|2021-07-05 07:50:00|10274.9|10268.9|10278.9|10272.9|10280.9|10274.9|10273.9|10267.9|1404
1625471700000|2021-07-05 07:55:00|10279.9|10273.9|10278.9|10272.9|10281.9|10275.9|10276.9|10270.9|1151
1625472000000|2021-07-05 08:00:00|10277.9|10271.9|10282.9|10276.9|10283.9|10277.9|10277.9|10271.9|1364
1625472300000|2021-07-05 08:05:00|10281.9|10275.9|10293.9|10287.9|10293.9|10287.9|10280.9|10274.9|1884
1625472600000|2021-07-05 08:10:00|10292.9|10286.9|10292.9|10286.9|10295.9|10289.9|10288.9|10282.9|1133
1625472900000|2021-07-05 08:15:00|10291.9|10285.9|10292.9|10286.9|10293.9|10287.9|10289.9|10283.9|1104
1625473200000|2021-07-05 08:20:00|10293.9|10287.9|10295.9|10289.9|10295.9|10289.9|10292.9|10286.9|699
1625473500000|2021-07-05 08:25:00|10294.9|10288.9|10293.9|10287.9|10295.9|10289.9|10292.9|10286.9|532
1625473800000|2021-07-05 08:30:00|10302.6|10279.2|10300.5|10277.1|10310.2|10286.8|10299.6|10276.2|0
1625474100000|2021-07-05 08:35:00|10300.4|10277|10305.3|10281.9|10306|10282.6|10300.3|10276.9|0
1625474400000|2021-07-05 08:40:00|10305.1|10281.7|10306|10282.6|10307.4|10284|10305|10281.6|0
1625474700000|2021-07-05 08:45:00|10306.6|10283.2|10303.9|10280.5|10307.9|10284.5|10303.5|10280.1|0
1625475000000|2021-07-05 08:50:00|10304|10280.6|10303.9|10280.5|10306.2|10282.8|10302.2|10278.8|0
1625475300000|2021-07-05 08:55:00|10303.7|10280.3|10298.5|10275.1|10303.9|10280.5|10297.7|10274.3|0
1625475600000|2021-07-05 09:00:00|10298.8|10275.4|10297.7|10274.3|10300|10276.6|10296.2|10272.8|0
1625475900000|2021-07-05 09:05:00|10297.4|10274|10295.8|10272.4|10297.7|10274.3|10294.9|10271.5|0
1625476200000|2021-07-05 09:10:00|10295.9|10272.5|10302.5|10279.1|10303.9|10280.5|10295.8|10272.4|0
1625476500000|2021-07-05 09:15:00|10298.9|10292.9|10295.9|10289.9|10302.4|10296.4|10293.9|10287.9|62
1625476800000|2021-07-05 09:20:00|10295.4|10289.4|10298.9|10292.9|10298.9|10292.9|10295.4|10289.4|155
1625477100000|2021-07-05 09:25:00|10299.4|10293.4|10296.9|10290.9|10299.4|10293.4|10295.9|10289.9|90
1625477400000|2021-07-05 09:30:00|10296.4|10290.4|10297.4|10291.4|10297.4|10291.4|10294.4|10288.4|55
1625477700000|2021-07-05 09:35:00|10296.4|10290.4|10295.9|10289.9|10297.4|10291.4|10295.4|10289.4|22
1625478000000|2021-07-05 09:40:00|10295.4|10289.4|10300.9|10294.9|10300.9|10294.9|10295.4|10289.4|118
1625478300000|2021-07-05 09:45:00|10301.4|10295.4|10303.9|10297.9|10304.4|10298.4|10300.9|10294.9|138
1625478600000|2021-07-05 09:50:00|10304.4|10298.4|10302.4|10296.4|10305.4|10299.4|10302.4|10296.4|104
1625478900000|2021-07-05 09:55:00|10302.9|10296.9|10303.4|10297.4|10303.4|10297.4|10302.4|10296.4|34
1625479200000|2021-07-05 10:00:00|10303.9|10297.9|10306.4|10300.4|10307.4|10301.4|10303.9|10297.9|45
1625479500000|2021-07-05 10:05:00|10306.9|10300.9|10305.4|10299.4|10307.4|10301.4|10304.4|10298.4|50
1625479800000|2021-07-05 10:10:00|10305.9|10299.9|10307.4|10301.4|10307.4|10301.4|10305.4|10299.4|44
1625480100000|2021-07-05 10:15:00|10306.9|10300.9|10304.4|10298.4|10307.4|10301.4|10304.4|10298.4|82
1625480400000|2021-07-05 10:20:00|10303.9|10297.9|10306.4|10300.4|10306.9|10300.9|10303.4|10297.4|63
1625480700000|2021-07-05 10:25:00|10307.4|10301.4|10306.4|10300.4|10307.4|10301.4|10305.4|10299.4|48
1625481000000|2021-07-05 10:30:00|10307.4|10301.4|10307.4|10301.4|10307.9|10301.9|10306.4|10300.4|78
1625481300000|2021-07-05 10:35:00|10306.9|10300.9|10306.4|10300.4|10307.4|10301.4|10306.4|10300.4|24
1625481600000|2021-07-05 10:40:00|10306.9|10300.9|10308.4|10302.4|10309.4|10303.4|10306.9|10300.9|61
1625481900000|2021-07-05 10:45:00|10308.9|10302.9|10307.4|10301.4|10310.9|10304.9|10307.4|10301.4|63
1625482200000|2021-07-05 10:50:00|10307.9|10301.9|10307.4|10301.4|10308.4|10302.4|10307.4|10301.4|36
1625482500000|2021-07-05 10:55:00|10306.9|10300.9|10307.4|10301.4|10308.4|10302.4|10306.4|10300.4|68
1625482800000|2021-07-05 11:00:00|10308.4|10302.4|10308.4|10302.4|10309.4|10303.4|10307.4|10301.4|27
1625483100000|2021-07-05 11:05:00|10308.9|10302.9|10309.4|10303.4|10309.4|10303.4|10308.9|10302.9|13
1625483400000|2021-07-05 11:10:00|10308.9|10302.9|10310.9|10304.9|10312.4|10306.4|10307.4|10301.4|66
1625483700000|2021-07-05 11:15:00|10311.4|10305.4|10306.9|10300.9|10311.4|10305.4|10306.4|10300.4|21
1625484000000|2021-07-05 11:20:00|10307.4|10301.4|10306.4|10300.4|10308.4|10302.4|10305.4|10299.4|52
1625484300000|2021-07-05 11:25:00|10306.9|10300.9|10306.4|10300.4|10307.4|10301.4|10305.4|10299.4|16
1625484600000|2021-07-05 11:30:00|10305.9|10299.9|10302.4|10296.4|10306.4|10300.4|10302.4|10296.4|17
1625484900000|2021-07-05 11:35:00|10302.9|10296.9|10300.4|10294.4|10303.4|10297.4|10300.4|10294.4|49
1625485200000|2021-07-05 11:40:00|10299.9|10293.9|10298.4|10292.4|10300.4|10294.4|10298.4|10292.4|21
1625485500000|2021-07-05 11:45:00|10297.9|10291.9|10299.4|10293.4|10299.4|10293.4|10297.4|10291.4|57
1625485800000|2021-07-05 11:50:00|10298.9|10292.9|10297.9|10291.9|10300.4|10294.4|10297.9|10291.9|49
1625486100000|2021-07-05 11:55:00|10297.4|10291.4|10294.4|10288.4|10297.4|10291.4|10293.4|10287.4|79
1625486400000|2021-07-05 12:00:00|10294.9|10288.9|10296.4|10290.4|10296.4|10290.4|10293.4|10287.4|39
1625486700000|2021-07-05 12:05:00|10295.9|10289.9|10297.4|10291.4|10298.4|10292.4|10295.4|10289.4|37
1625487000000|2021-07-05 12:10:00|10297.9|10291.9|10295.4|10289.4|10298.4|10292.4|10295.4|10289.4|17
1625487300000|2021-07-05 12:15:00|10294.4|10288.4|10295.4|10289.4|10296.9|10290.9|10294.4|10288.4|25
1625487600000|2021-07-05 12:20:00|10295.9|10289.9|10295.4|10289.4|10295.9|10289.9|10295.4|10289.4|6
1625487900000|2021-07-05 12:25:00|10295.9|10289.9|10295.4|10289.4|10296.4|10290.4|10293.4|10287.4|64
1625488200000|2021-07-05 12:30:00|10295.9|10289.9|10295.4|10289.4|10296.4|10290.4|10294.4|10288.4|48
1625488500000|2021-07-05 12:35:00|10295.9|10289.9|10292.9|10286.9|10296.4|10290.4|10291.4|10285.4|57
1625488800000|2021-07-05 12:40:00|10292.4|10286.4|10291.4|10285.4|10293.4|10287.4|10290.4|10284.4|86
1625489100000|2021-07-05 12:45:00|10290.9|10284.9|10289.9|10283.9|10292.4|10286.4|10288.9|10282.9|46
1625489400000|2021-07-05 12:50:00|10290.4|10284.4|10288.9|10282.9|10291.4|10285.4|10288.4|10282.4|46
1625489700000|2021-07-05 12:55:00|10289.4|10283.4|10286.9|10280.9|10290.9|10284.9|10286.9|10280.9|34
1625490000000|2021-07-05 13:00:00|10286.4|10280.4|10284.4|10278.4|10287.4|10281.4|10282.9|10276.9|115
1625490300000|2021-07-05 13:05:00|10283.9|10277.9|10283.9|10277.9|10285.4|10279.4|10282.9|10276.9|43
1625490600000|2021-07-05 13:10:00|10283.4|10277.4|10282.9|10276.9|10285.4|10279.4|10282.9|10276.9|39
1625490900000|2021-07-05 13:15:00|10283.4|10277.4|10281.4|10275.4|10283.4|10277.4|10279.9|10273.9|86
1625491200000|2021-07-05 13:20:00|10280.9|10274.9|10277.4|10271.4|10280.9|10274.9|10277.4|10271.4|25
1625491500000|2021-07-05 13:25:00|10278.4|10272.4|10276.4|10270.4|10278.4|10272.4|10275.9|10269.9|64
1625491800000|2021-07-05 13:30:00|10276.9|10270.9|10274.9|10268.9|10277.4|10271.4|10273.4|10267.4|196
1625492100000|2021-07-05 13:35:00|10274.4|10268.4|10273.4|10267.4|10274.4|10268.4|10272.4|10266.4|67
1625492400000|2021-07-05 13:40:00|10272.9|10266.9|10271.4|10265.4|10274.4|10268.4|10268.9|10262.9|97
1625492700000|2021-07-05 13:45:00|10271.9|10265.9|10273.4|10267.4|10273.4|10267.4|10270.4|10264.4|64
1625493000000|2021-07-05 13:50:00|10273.9|10267.9|10273.4|10267.4|10275.4|10269.4|10273.4|10267.4|65
1625493300000|2021-07-05 13:55:00|10272.9|10266.9|10272.4|10266.4|10273.4|10267.4|10271.9|10265.9|25
1625493600000|2021-07-05 14:00:00|10271.9|10265.9|10271.4|10265.4|10273.4|10267.4|10269.4|10263.4|78
1625493900000|2021-07-05 14:05:00|10270.4|10264.4|10266.9|10260.9|10270.4|10264.4|10266.4|10260.4|61
1625494200000|2021-07-05 14:10:00|10266.4|10260.4|10267.4|10261.4|10267.9|10261.9|10266.4|10260.4|40
1625494500000|2021-07-05 14:15:00|10267.9|10261.9|10267.4|10261.4|10268.4|10262.4|10266.9|10260.9|42
1625494800000|2021-07-05 14:20:00|10266.4|10260.4|10265.9|10259.9|10267.9|10261.9|10265.9|10259.9|81
1625495100000|2021-07-05 14:25:00|10265.4|10259.4|10266.9|10260.9|10267.9|10261.9|10265.4|10259.4|82
1625495400000|2021-07-05 14:30:00|10267.4|10261.4|10268.9|10262.9|10269.4|10263.4|10266.4|10260.4|40
1625495700000|2021-07-05 14:35:00|10269.4|10263.4|10269.4|10263.4|10269.4|10263.4|10267.4|10261.4|19
1625496000000|2021-07-05 14:40:00|10268.9|10262.9|10268.4|10262.4|10271.4|10265.4|10268.4|10262.4|25
1625496300000|2021-07-05 14:45:00|10267.9|10261.9|10269.9|10263.9|10270.4|10264.4|10267.4|10261.4|60
1625496600000|2021-07-05 14:50:00|10270.4|10264.4|10269.4|10263.4|10270.4|10264.4|10269.4|10263.4|22
1625496900000|2021-07-05 14:55:00|10269.9|10263.9|10271.9|10265.9|10272.4|10266.4|10269.4|10263.4|60
1625497200000|2021-07-05 15:00:00|10272.9|10266.9|10271.9|10265.9|10274.9|10268.9|10271.9|10265.9|49
1625497500000|2021-07-05 15:05:00|10272.9|10266.9|10273.9|10267.9|10273.9|10267.9|10270.9|10264.9|43
1625497800000|2021-07-05 15:10:00|10272.9|10266.9|10271.9|10265.9|10273.9|10267.9|10271.9|10265.9|72
1625498100000|2021-07-05 15:15:00|10272.9|10266.9|10274.9|10268.9|10274.9|10268.9|10270.9|10264.9|122
1625498400000|2021-07-05 15:20:00|10273.9|10267.9|10268.9|10262.9|10274.9|10268.9|10267.9|10261.9|231
1625498700000|2021-07-05 15:25:00|10269.9|10263.9|10273.9|10267.9|10273.9|10267.9|10268.9|10262.9|107
1625499000000|2021-07-05 15:30:00|10272.9|10266.9|10271.9|10265.9|10276.9|10270.9|10271.9|10265.9|107
1625499300000|2021-07-05 15:35:00|10272.9|10266.9|10274.9|10268.9|10274.9|10268.9|10272.9|10266.9|40
1625499600000|2021-07-05 15:40:00|10275.9|10269.9|10272.9|10266.9|10276.9|10270.9|10272.9|10266.9|158
1625499900000|2021-07-05 15:45:00|10271.9|10265.9|10272.9|10266.9|10272.9|10266.9|10270.9|10264.9|53
1625500200000|2021-07-05 15:50:00|10273.9|10267.9|10271.9|10265.9|10273.9|10267.9|10271.9|10265.9|31
1625500500000|2021-07-05 15:55:00|10272.9|10266.9|10270.9|10264.9|10272.9|10266.9|10270.9|10264.9|16
1625500800000|2021-07-05 16:00:00|10271.9|10265.9|10273.9|10267.9|10273.9|10267.9|10271.9|10265.9|35
1625501100000|2021-07-05 16:05:00|10272.9|10266.9|10273.9|10267.9|10273.9|10267.9|10272.9|10266.9|15
1625501400000|2021-07-05 16:10:00|10274.9|10268.9|10273.9|10267.9|10274.9|10268.9|10272.9|10266.9|9
1625501700000|2021-07-05 16:15:00|10274.9|10268.9|10276.9|10270.9|10276.9|10270.9|10274.9|10268.9|5
1625502000000|2021-07-05 16:20:00|10277.9|10271.9|10277.9|10271.9|10278.9|10272.9|10276.9|10270.9|118
1625502300000|2021-07-05 16:25:00|10276.9|10270.9|10279.9|10273.9|10279.9|10273.9|10275.9|10269.9|24
1625502600000|2021-07-05 16:30:00|10278.9|10272.9|10278.9|10272.9|10279.9|10273.9|10278.9|10272.9|51
1625502900000|2021-07-05 16:35:00|||||||||7
1625503200000|2021-07-05 16:40:00|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|2
1625503500000|2021-07-05 16:45:00|10278.9|10272.9|10277.9|10271.9|10278.9|10272.9|10277.9|10271.9|6
1625503800000|2021-07-05 16:50:00|10276.9|10270.9|10274.9|10268.9|10276.9|10270.9|10273.9|10267.9|48
1625504100000|2021-07-05 16:55:00|10275.9|10269.9|10280.9|10274.9|10280.9|10274.9|10274.9|10268.9|108
1625504400000|2021-07-05 17:00:00|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|1
1625504700000|2021-07-05 17:05:00|10279.9|10273.9|10277.9|10271.9|10279.9|10273.9|10277.9|10271.9|7
1625505000000|2021-07-05 17:10:00|||||||||2
1625505300000|2021-07-05 17:15:00|10278.9|10272.9|10278.9|10272.9|10278.9|10272.9|10278.9|10272.9|2
1625505600000|2021-07-05 17:20:00|||||||||2
1625505900000|2021-07-05 17:25:00|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|1
1625506200000|2021-07-05 17:30:00|10278.9|10272.9|10278.9|10272.9|10278.9|10272.9|10278.9|10272.9|7
1625506500000|2021-07-05 17:35:00|10279.9|10273.9|10279.9|10273.9|10279.9|10273.9|10278.9|10272.9|17
1625506800000|2021-07-05 17:40:00|10278.9|10272.9|10276.9|10270.9|10278.9|10272.9|10276.9|10270.9|70
1625507100000|2021-07-05 17:45:00|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|2
1625507400000|2021-07-05 17:50:00|10276.9|10270.9|10276.9|10270.9|10276.9|10270.9|10276.9|10270.9|2
1625507700000|2021-07-05 17:55:00|10277.9|10271.9|10276.9|10270.9|10277.9|10271.9|10275.9|10269.9|5
1625508600000|2021-07-05 18:10:00|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|10277.9|10271.9|2
1625508900000|2021-07-05 18:15:00|||||||||1
1625509200000|2021-07-05 18:20:00|10278.9|10272.9|10278.9|10272.9|10278.9|10272.9|10278.9|10272.9|9
1625510100000|2021-07-05 18:35:00|10276.9|10270.9|10276.9|10270.9|10276.9|10270.9|10276.9|10270.9|1
1625510700000|2021-07-05 18:45:00|10275.9|10269.9|10275.9|10269.9|10275.9|10269.9|10275.9|10269.9|1
1625511300000|2021-07-05 18:55:00|10280.9|10274.9|10290.4|10267|10290.4|10275.9|10280.9|10267|13
1625511600000|2021-07-05 19:00:00|10290.6|10267.2|10291.3|10267.9|10291.5|10268.1|10290.4|10267|0
1625511900000|2021-07-05 19:05:00|10291.2|10267.8|10291.3|10267.9|10291.3|10267.9|10291.1|10267.7|0
1625512200000|2021-07-05 19:10:00|10291.4|10268|10291.5|10268.1|10291.5|10268.1|10291.1|10267.7|0
1625512800000|2021-07-05 19:20:00|10291.2|10267.8|10291.1|10267.7|10291.2|10267.8|10291.1|10267.7|0
1625513700000|2021-07-05 19:35:00|10291.3|10267.9|10291.5|10268.1|10291.5|10268.1|10291.3|10267.9|0
1625514000000|2021-07-05 19:40:00|10291.6|10268.2|10291.8|10268.4|10291.8|10268.4|10291.5|10268.1|0
1625514600000|2021-07-05 19:50:00|10291.5|10268.1|10291.1|10267.7|10291.5|10268.1|10291.1|10267.7|0
1625514900000|2021-07-05 19:55:00|10291.3|10267.9|10290.9|10267.5|10292.6|10269.2|10290|10266.6|0
1625518500000|2021-07-05 20:55:00|10291|10267.6|10291|10267.6|10291|10267.6|10291|10267.6|0
1625522400000|2021-07-05 22:00:00|10291.2|10267.8|10293.1|10269.7|10293.5|10270.1|10290|10266.6|0
1625522700000|2021-07-05 22:05:00|10292.6|10269.2|10293.9|10270.5|10293.9|10270.5|10292.6|10269.2|0
1625523000000|2021-07-05 22:10:00|10293.7|10270.3|10295.1|10271.7|10295.1|10271.7|10293.5|10270.1|0
1625523300000|2021-07-05 22:15:00|10295.5|10272.1|10295.5|10272.1|10295.5|10272.1|10295.5|10272.1|0
1625523600000|2021-07-05 22:20:00|10295.3|10271.9|10295.9|10272.5|10295.9|10272.5|10295.1|10271.7|0
1625523900000|2021-07-05 22:25:00|10295.5|10272.1|10295.1|10271.7|10295.9|10272.5|10295.1|10271.7|0
1625524200000|2021-07-05 22:30:00|10294.7|10271.3|10294.5|10271.1|10294.7|10271.3|10294.3|10270.9|0
1625524500000|2021-07-05 22:35:00|10294.9|10271.5|10295.7|10272.3|10295.7|10272.3|10294.9|10271.5|0
1625524800000|2021-07-05 22:40:00|10295.9|10272.5|10296|10272.6|10296.6|10273.2|10295.9|10272.5|0
1625525100000|2021-07-05 22:45:00|10296.2|10272.8|10296.4|10273|10296.8|10273.4|10296|10272.6|0
1625525400000|2021-07-05 22:50:00|10296.8|10273.4|10296|10272.6|10296.8|10273.4|10296|10272.6|0
1625525700000|2021-07-05 22:55:00|10296.2|10272.8|10296.4|10273|10296.8|10273.4|10296|10272.6|0
1625526000000|2021-07-05 23:00:00|10296.6|10273.2|10297|10273.6|10297.3|10273.9|10296.6|10273.2|0
1625526300000|2021-07-05 23:05:00|10297.3|10273.9|10297.7|10274.3|10297.7|10274.3|10296.8|10273.4|0
1625526600000|2021-07-05 23:10:00|10297.3|10273.9|10297.3|10273.9|10297.3|10273.9|10296.8|10273.4|0
1625526900000|2021-07-05 23:15:00|10296.8|10273.4|10298.1|10274.7|10298.1|10274.7|10296.8|10273.4|0
1625527200000|2021-07-05 23:20:00|10297.7|10274.3|10298.1|10274.7|10298.5|10275.1|10297.7|10274.3|0
1625527500000|2021-07-05 23:25:00|10298.3|10274.9|10298.1|10274.7|10298.5|10275.1|10298.1|10274.7|0
1625527800000|2021-07-05 23:30:00|10298.3|10274.9|10298.1|10274.7|10298.3|10274.9|10298.1|10274.7|0
1625528100000|2021-07-05 23:35:00|10297.9|10274.5|10296.8|10273.4|10298.5|10275.1|10296.8|10273.4|0
1625528400000|2021-07-05 23:40:00|10301.8|10278.4|10302|10278.6|10302.4|10279|10301.4|10278|0
1625528700000|2021-07-05 23:45:00|10301.8|10278.4|10303.6|10280.2|10303.6|10280.2|10301.6|10278.2|0
1625529000000|2021-07-05 23:50:00|10304.1|10280.7|10304.5|10281.1|10304.9|10281.5|10303.6|10280.2|0
1625529300000|2021-07-05 23:55:00|10304.2|10280.8|10303.2|10279.8|10304.2|10280.8|10303.2|10279.8|0
1625529600000|2021-07-06 00:00:00|10303.6|10280.2|10303.6|10280.2|10304.5|10281.1|10302.4|10279|0
1625529900000|2021-07-06 00:05:00|10303.4|10280|10302.8|10279.4|10303.6|10280.2|10302.4|10279|0
1625530200000|2021-07-06 00:10:00|10303.2|10279.8|10302|10278.6|10303.2|10279.8|10302|10278.6|0
1625530500000|2021-07-06 00:15:00|10301.6|10278.2|10301.2|10277.8|10301.8|10278.4|10300.3|10276.9|0
1625530800000|2021-07-06 00:20:00|10301.5|10278.1|10306.5|10283.1|10306.5|10283.1|10301.2|10277.8|0
1625531100000|2021-07-06 00:25:00|10306.2|10282.8|10305.5|10282.1|10306.6|10283.2|10305|10281.6|0
1625531400000|2021-07-06 00:30:00|10305.8|10282.4|10307.6|10284.2|10308.2|10284.8|10305.8|10282.4|0
1625531700000|2021-07-06 00:35:00|10307.4|10284|10308.9|10285.5|10309.1|10285.7|10306.8|10283.4|0
1625532000000|2021-07-06 00:40:00|10309.1|10285.7|10311.2|10287.8|10311.4|10288|10308.3|10284.9|0
1625532300000|2021-07-06 00:45:00|10311|10287.6|10312.2|10288.8|10313.3|10289.9|10310.4|10287|0
1625532600000|2021-07-06 00:50:00|10312|10288.6|10313.1|10289.7|10313.7|10290.3|10311.4|10288|0
1625532900000|2021-07-06 00:55:00|10313|10289.6|10315.9|10292.5|10317.2|10293.8|10313|10289.6|0
1625533200000|2021-07-06 01:00:00|10315.6|10292.2|10309.5|10286.1|10316.2|10292.8|10309.5|10286.1|0
1625533500000|2021-07-06 01:05:00|10309.3|10285.9|10299.5|10276.1|10309.5|10286.1|10298.9|10275.5|0
1625533800000|2021-07-06 01:10:00|10300.2|10276.8|10295.6|10272.2|10300.2|10276.8|10293.8|10270.4|0
1625534100000|2021-07-06 01:15:00|10294.9|10288.9|10270.9|10264.9|10302.9|10296.9|10253.9|10247.9|1332
1625534400000|2021-07-06 01:20:00|10271.9|10265.9|10262.9|10256.9|10276.9|10270.9|10261.9|10255.9|520
1625534700000|2021-07-06 01:25:00|10261.9|10255.9|10263.9|10257.9|10271.9|10265.9|10259.9|10253.9|594
1625535000000|2021-07-06 01:30:00|10264.9|10258.9|10246.9|10240.9|10269.9|10263.9|10245.9|10239.9|2197
1625535300000|2021-07-06 01:35:00|10245.9|10239.9|10231.9|10225.9|10258.9|10252.9|10231.9|10225.9|1340
1625535600000|2021-07-06 01:40:00|10233.9|10227.9|10219.9|10213.9|10241.9|10235.9|10213.9|10207.9|1643
1625535900000|2021-07-06 01:45:00|10218.9|10212.9|10206.9|10200.9|10220.9|10214.9|10200.9|10194.9|1130
1625536200000|2021-07-06 01:50:00|10207.9|10201.9|10220.9|10214.9|10228.9|10222.9|10204.9|10198.9|1433
1625536500000|2021-07-06 01:55:00|10219.9|10213.9|10227.9|10221.9|10228.9|10222.9|10209.9|10203.9|1174
1625536800000|2021-07-06 02:00:00|10226.9|10220.9|10258.9|10252.9|10259.9|10253.9|10218.9|10212.9|1736
1625537100000|2021-07-06 02:05:00|10259.9|10253.9|10290.9|10284.9|10292.9|10286.9|10257.9|10251.9|1961
1625537400000|2021-07-06 02:10:00|10292.9|10286.9|10293.9|10287.9|10302.9|10296.9|10290.9|10284.9|1723
1625537700000|2021-07-06 02:15:00|10294.9|10288.9|10272.9|10266.9|10296.9|10290.9|10268.9|10262.9|1779
1625538000000|2021-07-06 02:20:00|10271.9|10265.9|10279.9|10273.9|10280.9|10274.9|10263.9|10257.9|777
1625538300000|2021-07-06 02:25:00|10280.9|10274.9|10252.9|10246.9|10284.9|10278.9|10250.9|10244.9|586
1625538600000|2021-07-06 02:30:00|10251.9|10245.9|10242.9|10236.9|10255.9|10249.9|10241.9|10235.9|694
1625538900000|2021-07-06 02:35:00|10241.9|10235.9|10241.9|10235.9|10243.9|10237.9|10229.9|10223.9|828
1625539200000|2021-07-06 02:40:00|10242.9|10236.9|10238.9|10232.9|10248.9|10242.9|10238.9|10232.9|564
1625539500000|2021-07-06 02:45:00|10239.9|10233.9|10259.9|10253.9|10262.9|10256.9|10238.9|10232.9|723
1625539800000|2021-07-06 02:50:00|10257.9|10251.9|10250.9|10244.9|10265.9|10259.9|10249.9|10243.9|504
1625540100000|2021-07-06 02:55:00|10249.9|10243.9|10233.9|10227.9|10249.9|10243.9|10232.9|10226.9|729
1625540400000|2021-07-06 03:00:00|10232.9|10226.9|10216.1|10210.1|10234.9|10228.9|10216.1|10210.1|869
1625540700000|2021-07-06 03:05:00|10215.1|10209.1|10245.1|10239.1|10246.1|10240.1|10214.1|10208.1|666
1625541000000|2021-07-06 03:10:00|10246.1|10240.1|10232.1|10226.1|10246.1|10240.1|10224.1|10218.1|587
1625541300000|2021-07-06 03:15:00|10231.1|10225.1|10230.1|10224.1|10236.1|10230.1|10226.1|10220.1|520
1625541600000|2021-07-06 03:20:00|10228.1|10222.1|10223.1|10217.1|10231.1|10225.1|10216.1|10210.1|448
1625541900000|2021-07-06 03:25:00|10224.1|10218.1|10245.1|10239.1|10245.1|10239.1|10224.1|10218.1|714
1625542200000|2021-07-06 03:30:00|10244.1|10238.1|10238.1|10232.1|10245.1|10239.1|10237.1|10231.1|478
1625542500000|2021-07-06 03:35:00|10237.1|10231.1|10242.1|10236.1|10243.1|10237.1|10236.1|10230.1|432
1625542800000|2021-07-06 03:40:00|10241.1|10235.1|10241.1|10235.1|10244.1|10238.1|10236.1|10230.1|428
1625543100000|2021-07-06 03:45:00|10242.1|10236.1|10248.1|10242.1|10251.1|10245.1|10240.1|10234.1|595
1625543400000|2021-07-06 03:50:00|10247.1|10241.1|10245.1|10239.1|10247.1|10241.1|10241.1|10235.1|374
1625543700000|2021-07-06 03:55:00|10244.1|10238.1|10246.1|10240.1|10246.1|10240.1|10239.1|10233.1|356
1625544000000|2021-07-06 04:00:00|10252|10228.6|10252.8|10229.4|10252.8|10229.4|10251.1|10227.7|0
1625544300000|2021-07-06 04:05:00|10252.5|10229.1|10252.9|10229.5|10253.2|10229.8|10252.5|10229.1|0
1625544600000|2021-07-06 04:10:00|10252.2|10228.8|10252|10228.6|10252.2|10228.8|10251.2|10227.8|0
1625544900000|2021-07-06 04:15:00|10252.7|10229.3|10253.9|10230.5|10254.3|10230.9|10252.7|10229.3|0
1625545200000|2021-07-06 04:20:00|10254.5|10231.1|10254.5|10231.1|10255.3|10231.9|10254.3|10230.9|0
1625545500000|2021-07-06 04:25:00|10254.4|10231|10253.5|10230.1|10254.4|10231|10253.5|10230.1|0
1625545800000|2021-07-06 04:30:00|10253.4|10230|10253.5|10230.1|10253.5|10230.1|10252.4|10229|0
1625546100000|2021-07-06 04:35:00|10253.4|10230|10252.2|10228.8|10253.5|10230.1|10252.2|10228.8|0
1625546400000|2021-07-06 04:40:00|10252.4|10229|10254.7|10231.3|10254.7|10231.3|10252.4|10229|0
1625546700000|2021-07-06 04:45:00|10254.8|10231.4|10254.7|10231.3|10256.6|10233.2|10254.7|10231.3|0
1625547000000|2021-07-06 04:50:00|10254.9|10231.5|10253.2|10229.8|10254.9|10231.5|10253|10229.6|0
1625547300000|2021-07-06 04:55:00|10253.9|10230.5|10253.2|10229.8|10254.1|10230.7|10252.2|10228.8|0
1625547600000|2021-07-06 05:00:00|10253|10229.6|10247.1|10241.1|10253.1|10247.1|10238.1|10229.6|1136
1625547900000|2021-07-06 05:05:00|10246.1|10240.1|10258.1|10252.1|10258.1|10252.1|10238.1|10232.1|1071
1625548200000|2021-07-06 05:10:00|10257.1|10251.1|10257.1|10251.1|10260.1|10254.1|10246.1|10240.1|522
1625548500000|2021-07-06 05:15:00|10256.1|10250.1|10261.1|10255.1|10266.1|10260.1|10254.1|10248.1|832
1625548800000|2021-07-06 05:20:00|10262.1|10256.1|10253.1|10247.1|10263.1|10257.1|10253.1|10247.1|706
1625549100000|2021-07-06 05:25:00|10252.1|10246.1|10243.1|10237.1|10252.1|10246.1|10237.1|10231.1|665
1625549400000|2021-07-06 05:30:00|10242.1|10236.1|10239.1|10233.1|10249.1|10243.1|10238.1|10232.1|579
1625549700000|2021-07-06 05:35:00|10240.1|10234.1|10226.1|10220.1|10240.1|10234.1|10226.1|10220.1|640
1625550000000|2021-07-06 05:40:00|10224.1|10218.1|10221.1|10215.1|10229.1|10223.1|10220.1|10214.1|506
1625550300000|2021-07-06 05:45:00|10220.1|10214.1|10230.1|10224.1|10231.1|10225.1|10216.1|10210.1|986
1625550600000|2021-07-06 05:50:00|10231.1|10225.1|10228.1|10222.1|10235.1|10229.1|10226.1|10220.1|435
1625550900000|2021-07-06 05:55:00|10229.1|10223.1|10224.1|10218.1|10233.1|10227.1|10222.1|10216.1|830
1625551200000|2021-07-06 06:00:00|10223.1|10217.1|10229.1|10223.1|10230.1|10224.1|10223.1|10217.1|713
1625551500000|2021-07-06 06:05:00|10228.1|10222.1|10231.1|10225.1|10237.1|10231.1|10228.1|10222.1|461
1625551800000|2021-07-06 06:10:00|10230.1|10224.1|10228.1|10222.1|10231.1|10225.1|10223.1|10217.1|1112
1625552100000|2021-07-06 06:15:00|10229.1|10223.1|10238.1|10232.1|10238.1|10232.1|10226.1|10220.1|493
1625552400000|2021-07-06 06:20:00|10237.1|10231.1|10253.1|10247.1|10254.1|10248.1|10235.1|10229.1|984
1625552700000|2021-07-06 06:25:00|10252.1|10246.1|10271.1|10265.1|10272.1|10266.1|10250.1|10244.1|928
1625553000000|2021-07-06 06:30:00|10272.1|10266.1|10278.1|10272.1|10278.1|10272.1|10266.1|10260.1|796
1625553300000|2021-07-06 06:35:00|10277.1|10271.1|10270.1|10264.1|10280.1|10274.1|10266.1|10260.1|719
1625553600000|2021-07-06 06:40:00|10271.1|10265.1|10276.1|10270.1|10276.1|10270.1|10266.1|10260.1|478
1625553900000|2021-07-06 06:45:00|10277.1|10271.1|10279.1|10273.1|10280.1|10274.1|10266.1|10260.1|782
1625554200000|2021-07-06 06:50:00|10280.1|10274.1|10293.1|10287.1|10296.1|10290.1|10277.1|10271.1|885
1625554500000|2021-07-06 06:55:00|10292.1|10286.1|10283.1|10277.1|10295.1|10289.1|10281.1|10275.1|599
1625554800000|2021-07-06 07:00:00|10282.1|10276.1|10279.1|10273.1|10287.1|10281.1|10275.1|10269.1|607
1625555100000|2021-07-06 07:05:00|10278.1|10272.1|10273.1|10267.1|10279.1|10273.1|10271.1|10265.1|780
1625555400000|2021-07-06 07:10:00|10272.1|10266.1|10272.1|10266.1|10279.1|10273.1|10271.1|10265.1|361
1625555700000|2021-07-06 07:15:00|10271.1|10265.1|10273.1|10267.1|10280.1|10274.1|10270.1|10264.1|1086
1625556000000|2021-07-06 07:20:00|10272.1|10266.1|10278.1|10272.1|10281.1|10275.1|10271.1|10265.1|557
1625556300000|2021-07-06 07:25:00|10277.1|10271.1|10279.1|10273.1|10280.1|10274.1|10276.1|10270.1|514
1625556600000|2021-07-06 07:30:00|10280.1|10274.1|10289.1|10283.1|10290.1|10284.1|10276.1|10270.1|871
1625556900000|2021-07-06 07:35:00|10288.1|10282.1|10272.1|10266.1|10290.1|10284.1|10271.1|10265.1|589
1625557200000|2021-07-06 07:40:00|10271.1|10265.1|10269.1|10263.1|10272.1|10266.1|10265.1|10259.1|1295
1625557500000|2021-07-06 07:45:00|10268.1|10262.1|10271.1|10265.1|10271.1|10265.1|10265.1|10259.1|590
1625557800000|2021-07-06 07:50:00|10270.1|10264.1|10269.1|10263.1|10274.1|10268.1|10267.1|10261.1|653
1625558100000|2021-07-06 07:55:00|10268.1|10262.1|10271.1|10265.1|10271.1|10265.1|10264.1|10258.1|1278
1625558400000|2021-07-06 08:00:00|10212.5|10206.5|10196.5|10190.5|10212.5|10206.5|10195.5|10189.5|2226
1625558700000|2021-07-06 08:05:00|10197.5|10191.5|10206.5|10200.5|10206.5|10200.5|10195.5|10189.5|1427
1625559000000|2021-07-06 08:10:00|10207.5|10201.5|10202.5|10196.5|10207.5|10201.5|10199.5|10193.5|1113
1625559300000|2021-07-06 08:15:00|10201.5|10195.5|10198.5|10192.5|10202.5|10196.5|10194.5|10188.5|893
1625559600000|2021-07-06 08:20:00|10199.5|10193.5|10200.5|10194.5|10202.5|10196.5|10197.5|10191.5|707
1625559900000|2021-07-06 08:25:00|10201.5|10195.5|10198.5|10192.5|10203.5|10197.5|10198.5|10192.5|685
1625560200000|2021-07-06 08:30:00|10209.9|10186.5|10209.6|10186.2|10211.1|10187.7|10204.2|10180.8|1
1625560500000|2021-07-06 08:35:00|10209.5|10186.1|10212.7|10189.3|10213.5|10190.1|10208.2|10184.8|0
1625560800000|2021-07-06 08:40:00|10212|10188.6|10212.5|10189.1|10215|10191.6|10209.4|10186|0
1625561100000|2021-07-06 08:45:00|10212.3|10188.9|10216.1|10192.7|10216.1|10192.7|10208.5|10185.1|0
1625561400000|2021-07-06 08:50:00|10215.4|10192|10212.1|10188.7|10215.4|10192|10210.3|10186.9|0
1625561700000|2021-07-06 08:55:00|10211.8|10188.4|10217.2|10193.8|10218.3|10194.9|10211.4|10188|0
1625562000000|2021-07-06 09:00:00|10216.9|10193.5|10217.5|10194.1|10218.3|10194.9|10214.7|10191.3|0
1625562300000|2021-07-06 09:05:00|10216.8|10193.4|10213.9|10190.5|10217.5|10194.1|10213.3|10189.9|0
1625562600000|2021-07-06 09:10:00|10213.8|10190.4|10213.1|10189.7|10214.4|10191|10211.2|10187.8|0
1625562900000|2021-07-06 09:15:00|10212.4|10189|10207|10201|10212.4|10201|10198.5|10189|343
1625563200000|2021-07-06 09:20:00|10206.5|10200.5|10203.5|10197.5|10206.5|10200.5|10203.5|10197.5|87
1625563500000|2021-07-06 09:25:00|10203|10197|10199|10193|10204|10198|10199|10193|127
1625563800000|2021-07-06 09:30:00|10199.5|10193.5|10196|10190|10200|10194|10195.5|10189.5|85
1625564100000|2021-07-06 09:35:00|10196.5|10190.5|10200|10194|10202|10196|10195|10189|96
1625564400000|2021-07-06 09:40:00|10200.5|10194.5|10199.5|10193.5|10202|10196|10198.5|10192.5|125
1625564700000|2021-07-06 09:45:00|10200|10194|10200|10194|10200|10194|10199|10193|78
1625565000000|2021-07-06 09:50:00|10199.5|10193.5|10199|10193|10201.5|10195.5|10199|10193|53
1625565300000|2021-07-06 09:55:00|10199.5|10193.5|10203|10197|10203|10197|10199.5|10193.5|11
1625565600000|2021-07-06 10:00:00|10202.5|10196.5|10201|10195|10204|10198|10200|10194|112
1625565900000|2021-07-06 10:05:00|10200.5|10194.5|10200|10194|10202|10196|10198.5|10192.5|35
1625566200000|2021-07-06 10:10:00|10200.5|10194.5|10201|10195|10201.5|10195.5|10199|10193|21
1625566500000|2021-07-06 10:15:00|10201.5|10195.5|10200|10194|10203|10197|10199.5|10193.5|91
1625566800000|2021-07-06 10:20:00|10199|10193|10198.5|10192.5|10200|10194|10197|10191|44
1625567100000|2021-07-06 10:25:00|10199|10193|10194|10188|10199|10193|10193.5|10187.5|61
1625567400000|2021-07-06 10:30:00|10195|10189|10194|10188|10196|10190|10194|10188|66
1625567700000|2021-07-06 10:35:00|10193|10187|10195|10189|10195|10189|10192|10186|100
1625568000000|2021-07-06 10:40:00|10196|10190|10195.5|10189.5|10196|10190|10195|10189|88
1625568300000|2021-07-06 10:45:00|10196|10190|10191|10185|10196|10190|10191|10185|165
1625568600000|2021-07-06 10:50:00|10190.5|10184.5|10187|10181|10191.5|10185.5|10187|10181|489
1625568900000|2021-07-06 10:55:00|10186.5|10180.5|10175.5|10169.5|10186.5|10180.5|10175|10169|303
1625569200000|2021-07-06 11:00:00|10175|10169|10177|10171|10177|10171|10174|10168|295
1625569500000|2021-07-06 11:05:00|10177.5|10171.5|10176|10170|10178|10172|10175|10169|236
1625569800000|2021-07-06 11:10:00|10175.5|10169.5|10178|10172|10181|10175|10175.5|10169.5|227
1625570100000|2021-07-06 11:15:00|10178.5|10172.5|10180|10174|10181|10175|10176.5|10170.5|174
1625570400000|2021-07-06 11:20:00|10180.5|10174.5|10184|10178|10185|10179|10180.5|10174.5|35
1625570700000|2021-07-06 11:25:00|10184.5|10178.5|10185.5|10179.5|10186|10180|10183.5|10177.5|59
1625571000000|2021-07-06 11:30:00|10185|10179|10181|10175|10185|10179|10180|10174|60
1625571300000|2021-07-06 11:35:00|10180.5|10174.5|10182|10176|10182|10176|10179|10173|36
1625571600000|2021-07-06 11:40:00|10181|10175|10182|10176|10183|10177|10180.5|10174.5|30
1625571900000|2021-07-06 11:45:00|10182.5|10176.5|10183|10177|10184|10178|10182|10176|56
1625572200000|2021-07-06 11:50:00|10182.5|10176.5|10182|10176|10183|10177|10180.5|10174.5|38
1625572500000|2021-07-06 11:55:00|10181.5|10175.5|10181|10175|10181.5|10175.5|10180.5|10174.5|7
1625572800000|2021-07-06 12:00:00|10180.5|10174.5|10182|10176|10183|10177|10180.5|10174.5|96
1625573100000|2021-07-06 12:05:00|10181.5|10175.5|10182|10176|10184|10178|10181|10175|162
1625573400000|2021-07-06 12:10:00|10182.5|10176.5|10185|10179|10185|10179|10181|10175|57
1625573700000|2021-07-06 12:15:00|10184|10178|10183|10177|10184|10178|10180|10174|43
1625574000000|2021-07-06 12:20:00|10182.5|10176.5|10184|10178|10185.5|10179.5|10181|10175|66
1625574300000|2021-07-06 12:25:00|10183.5|10177.5|10187|10181|10187|10181|10183.5|10177.5|91
1625574600000|2021-07-06 12:30:00|10187.5|10181.5|10190|10184|10192|10186|10187|10181|64
1625574900000|2021-07-06 12:35:00|10190.5|10184.5|10192.5|10186.5|10196.5|10190.5|10190.5|10184.5|173
1625575200000|2021-07-06 12:40:00|10193|10187|10192.5|10186.5|10195|10189|10192|10186|71
1625575500000|2021-07-06 12:45:00|10193|10187|10192|10186|10194|10188|10192|10186|9
1625575800000|2021-07-06 12:50:00|10191.5|10185.5|10188.5|10182.5|10192|10186|10188|10182|46
1625576100000|2021-07-06 12:55:00|10188|10182|10190.5|10184.5|10191.5|10185.5|10188|10182|33
1625576400000|2021-07-06 13:00:00|10190|10184|10192.5|10186.5|10193.5|10187.5|10189|10183|79
1625576700000|2021-07-06 13:05:00|10192|10186|10186.5|10180.5|10192.5|10186.5|10186|10180|19
1625577000000|2021-07-06 13:10:00|10186|10180|10184|10178|10187|10181|10180.5|10174.5|54
1625577300000|2021-07-06 13:15:00|10183.5|10177.5|10183|10177|10184.5|10178.5|10181.5|10175.5|23
1625577600000|2021-07-06 13:20:00|10183.5|10177.5|10181.5|10175.5|10184.5|10178.5|10180|10174|15
1625577900000|2021-07-06 13:25:00|10181|10175|10179.5|10173.5|10184|10178|10179|10173|66
1625578200000|2021-07-06 13:30:00|10179|10173|10177.5|10171.5|10196|10190|10176|10170|666
1625578500000|2021-07-06 13:35:00|10178.5|10172.5|10182.5|10176.5|10186|10180|10178.5|10172.5|296
1625578800000|2021-07-06 13:40:00|10183|10177|10185.5|10179.5|10188|10182|10181.5|10175.5|268
1625579100000|2021-07-06 13:45:00|10185|10179|10187.5|10181.5|10191.5|10185.5|10183|10177|77
1625579400000|2021-07-06 13:50:00|10188|10182|10183|10177|10190|10184|10181.5|10175.5|104
1625579700000|2021-07-06 13:55:00|10182.5|10176.5|10179.5|10173.5|10183|10177|10178|10172|43
1625580000000|2021-07-06 14:00:00|10180|10174|10170.5|10164.5|10183|10177|10169.5|10163.5|169
1625580300000|2021-07-06 14:05:00|10170|10164|10174.5|10168.5|10176|10170|10167|10161|152
1625580600000|2021-07-06 14:10:00|10175|10169|10173|10167|10175|10169|10169|10163|188
1625580900000|2021-07-06 14:15:00|10173.5|10167.5|10168|10162|10173.5|10167.5|10166|10160|203
1625581200000|2021-07-06 14:20:00|10167.5|10161.5|10161.5|10155.5|10168|10162|10159|10153|433
1625581500000|2021-07-06 14:25:00|10161|10155|10168.5|10162.5|10170|10164|10158|10152|305
1625581800000|2021-07-06 14:30:00|10168|10162|10158|10152|10168.5|10162.5|10156|10150|321
1625582100000|2021-07-06 14:35:00|10158.5|10152.5|10166|10160|10168|10162|10151|10145|344
1625582400000|2021-07-06 14:40:00|10166.5|10160.5|10168|10162|10169|10163|10163|10157|167
1625582700000|2021-07-06 14:45:00|10167.5|10161.5|10158|10152|10168.5|10162.5|10157|10151|296
1625583000000|2021-07-06 14:50:00|10157.5|10151.5|10157|10151|10160|10154|10154|10148|108
1625583300000|2021-07-06 14:55:00|10156.5|10150.5|10151.5|10145.5|10157|10151|10150|10144|120
1625583600000|2021-07-06 15:00:00|10150.5|10144.5|10148.5|10142.5|10152.5|10146.5|10146.5|10140.5|309
1625583900000|2021-07-06 15:05:00|10147.5|10141.5|10159.5|10153.5|10159.5|10153.5|10146.5|10140.5|340
1625584200000|2021-07-06 15:10:00|10158.5|10152.5|10156.5|10150.5|10159.5|10153.5|10154.5|10148.5|190
1625584500000|2021-07-06 15:15:00|10155.5|10149.5|10153.5|10147.5|10156.5|10150.5|10151.5|10145.5|163
1625584800000|2021-07-06 15:20:00|10152.5|10146.5|10149.5|10143.5|10157.5|10151.5|10146.5|10140.5|262
1625585100000|2021-07-06 15:25:00|10150.5|10144.5|10156.5|10150.5|10157.5|10151.5|10144.5|10138.5|243
1625585400000|2021-07-06 15:30:00|10157.5|10151.5|10161.5|10155.5|10163.5|10157.5|10156.5|10150.5|162
1625585700000|2021-07-06 15:35:00|10162.5|10156.5|10162.5|10156.5|10166.5|10160.5|10160.5|10154.5|303
1625586000000|2021-07-06 15:40:00|10163.5|10157.5|10158.5|10152.5|10165.5|10159.5|10157.5|10151.5|244
1625586300000|2021-07-06 15:45:00|10157.5|10151.5|10156.5|10150.5|10158.5|10152.5|10150.5|10144.5|106
1625586600000|2021-07-06 15:50:00|10157.5|10151.5|10151.5|10145.5|10157.5|10151.5|10149.5|10143.5|178
1625586900000|2021-07-06 15:55:00|10150.5|10144.5|10152.5|10146.5|10154.5|10148.5|10148.5|10142.5|117
1625587200000|2021-07-06 16:00:00|10150.5|10144.5|10147.5|10141.5|10152.5|10146.5|10146.5|10140.5|76
1625587500000|2021-07-06 16:05:00|10146.5|10140.5|10141.5|10135.5|10148.5|10142.5|10141.5|10135.5|122
1625587800000|2021-07-06 16:10:00|10140.5|10134.5|10143.5|10137.5|10147.5|10141.5|10139.5|10133.5|167
1625588100000|2021-07-06 16:15:00|10142.5|10136.5|10140.5|10134.5|10145.5|10139.5|10138.5|10132.5|80
1625588400000|2021-07-06 16:20:00|10138.5|10132.5|10136.5|10130.5|10140.5|10134.5|10135.5|10129.5|319
1625588700000|2021-07-06 16:25:00|10138.5|10132.5|10135.5|10129.5|10138.5|10132.5|10133.5|10127.5|254
1625589000000|2021-07-06 16:30:00|10133.5|10127.5|10132.5|10126.5|10133.5|10127.5|10130.5|10124.5|213
1625589300000|2021-07-06 16:35:00|10131.5|10125.5|10129.5|10123.5|10133.5|10127.5|10128.5|10122.5|261
1625589600000|2021-07-06 16:40:00|10131.5|10125.5|10123.5|10117.5|10131.5|10125.5|10123.5|10117.5|307
1625589900000|2021-07-06 16:45:00|10125.5|10119.5|10127.5|10121.5|10127.5|10121.5|10121.5|10115.5|82
1625590200000|2021-07-06 16:50:00|10126.5|10120.5|10129.5|10123.5|10130.5|10124.5|10125.5|10119.5|93
1625590500000|2021-07-06 16:55:00|10128.5|10122.5|10133.5|10127.5|10133.5|10127.5|10127.5|10121.5|86
1625590800000|2021-07-06 17:00:00|10134.5|10128.5|10135.5|10129.5|10135.5|10129.5|10130.5|10124.5|100
1625591100000|2021-07-06 17:05:00|10137.5|10131.5|10137.5|10131.5|10140.5|10134.5|10136.5|10130.5|101
1625591400000|2021-07-06 17:10:00|10138.5|10132.5|10135.5|10129.5|10138.5|10132.5|10135.5|10129.5|106
1625591700000|2021-07-06 17:15:00|10134.5|10128.5|10135.5|10129.5|10135.5|10129.5|10132.5|10126.5|88
1625592000000|2021-07-06 17:20:00|10133.5|10127.5|10132.5|10126.5|10137.5|10131.5|10132.5|10126.5|159
1625592300000|2021-07-06 17:25:00|10133.5|10127.5|10136.5|10130.5|10136.5|10130.5|10133.5|10127.5|51
1625592600000|2021-07-06 17:30:00|10137.5|10131.5|10135.5|10129.5|10137.5|10131.5|10135.5|10129.5|41
1625592900000|2021-07-06 17:35:00|10136.5|10130.5|10133.5|10127.5|10136.5|10130.5|10133.5|10127.5|26
1625593200000|2021-07-06 17:40:00|10134.5|10128.5|10140.5|10134.5|10141.5|10135.5|10134.5|10128.5|79
1625593500000|2021-07-06 17:45:00|10141.5|10135.5|10140.5|10134.5|10141.5|10135.5|10140.5|10134.5|34
1625593800000|2021-07-06 17:50:00|10142.5|10136.5|10144.5|10138.5|10146.5|10140.5|10142.5|10136.5|67
1625594100000|2021-07-06 17:55:00|10145.5|10139.5|10144.5|10138.5|10145.5|10139.5|10144.5|10138.5|20
1625594400000|2021-07-06 18:00:00|10145.5|10139.5|10147.5|10141.5|10147.5|10141.5|10144.5|10138.5|35
1625594700000|2021-07-06 18:05:00|10148.5|10142.5|10146.5|10140.5|10150.5|10144.5|10146.5|10140.5|94
1625595000000|2021-07-06 18:10:00|10147.5|10141.5|10142.5|10136.5|10147.5|10141.5|10139.5|10133.5|65
1625595300000|2021-07-06 18:15:00|10143.5|10137.5|10147.5|10141.5|10148.5|10142.5|10143.5|10137.5|38
1625595600000|2021-07-06 18:20:00|10146.5|10140.5|10146.5|10140.5|10148.5|10142.5|10145.5|10139.5|55
1625595900000|2021-07-06 18:25:00|10145.5|10139.5|10146.5|10140.5|10146.5|10140.5|10142.5|10136.5|50
1625596200000|2021-07-06 18:30:00|10147.5|10141.5|10149.5|10143.5|10150.5|10144.5|10147.5|10141.5|24
1625596500000|2021-07-06 18:35:00|10148.5|10142.5|10150.5|10144.5|10150.5|10144.5|10147.5|10141.5|9
1625596800000|2021-07-06 18:40:00|10148.5|10142.5|10148.5|10142.5|10148.5|10142.5|10146.5|10140.5|58
1625597100000|2021-07-06 18:45:00|10147.5|10141.5|10148.5|10142.5|10149.5|10143.5|10146.5|10140.5|46
1625597400000|2021-07-06 18:50:00|10146.5|10140.5|10141.5|10135.5|10148.5|10142.5|10141.5|10135.5|96
1625597700000|2021-07-06 18:55:00|10143.5|10137.5|10153.1|10129.7|10153.1|10139.5|10141.5|10129.7|44
1625598000000|2021-07-06 19:00:00|10153|10129.6|10153.2|10129.8|10153.5|10130.1|10152.1|10128.7|0
1625598300000|2021-07-06 19:05:00|10153.4|10130|10155|10131.6|10155.7|10132.3|10153|10129.6|0
1625598600000|2021-07-06 19:10:00|10155.2|10131.8|10155.3|10131.9|10158|10134.6|10154.9|10131.5|0
1625598900000|2021-07-06 19:15:00|10155.4|10132|10153.1|10129.7|10155.9|10132.5|10153|10129.6|0
1625599200000|2021-07-06 19:20:00|10153.2|10129.8|10154.8|10131.4|10155.5|10132.1|10153|10129.6|0
1625599500000|2021-07-06 19:25:00|10154.6|10131.2|10158.1|10134.7|10158.1|10134.7|10154.6|10131.2|0
1625599800000|2021-07-06 19:30:00|10158.2|10134.8|10154.8|10131.4|10159.8|10136.4|10154.6|10131.2|0
1625600100000|2021-07-06 19:35:00|10154.6|10131.2|10154.5|10131.1|10154.8|10131.4|10153.1|10129.7|0
1625600400000|2021-07-06 19:40:00|10154.6|10131.2|10153.1|10129.7|10154.9|10131.5|10150.6|10127.2|0
1625600700000|2021-07-06 19:45:00|10153.3|10129.9|10154.5|10131.1|10155.5|10132.1|10152.9|10129.5|0
1625601000000|2021-07-06 19:50:00|10155|10131.6|10154.6|10131.2|10156.9|10133.5|10152|10128.6|0
1625601300000|2021-07-06 19:55:00|10154.5|10131.1|10153.1|10129.7|10158.1|10134.7|10151|10127.6|0
1625601600000|2021-07-06 20:00:00|10153.5|10130.1|10147.8|10124.4|10154.3|10130.9|10147.4|10124|0
1625601900000|2021-07-06 20:05:00|10148.6|10125.2|10147|10123.6|10149.4|10126|10147|10123.6|0
1625602200000|2021-07-06 20:10:00|10147.4|10124|10146.5|10123.1|10147.8|10124.4|10146.5|10123.1|0
1625602500000|2021-07-06 20:15:00|10147|10123.6|10147|10123.6|10147|10123.6|10147|10123.6|0
1625602800000|2021-07-06 20:20:00|10147.4|10124|10147|10123.6|10147.8|10124.4|10147|10123.6|0
1625603100000|2021-07-06 20:25:00|10146.5|10123.1|10146.1|10122.7|10146.5|10123.1|10144.9|10121.5|0
1625603400000|2021-07-06 20:30:00|10145.7|10122.3|10146.5|10123.1|10146.5|10123.1|10145.3|10121.9|0
1625603700000|2021-07-06 20:35:00|10146.1|10122.7|10146.5|10123.1|10146.5|10123.1|10146.1|10122.7|0
1625604000000|2021-07-06 20:40:00|10146.3|10122.9|10145.3|10121.9|10146.3|10122.9|10144.9|10121.5|0
1625604300000|2021-07-06 20:45:00|10144.9|10121.5|10142.5|10119.1|10145.3|10121.9|10142.5|10119.1|0
1625604600000|2021-07-06 20:50:00|10142.6|10119.2|10143.3|10119.9|10143.3|10119.9|10141.8|10118.4|0
1625604900000|2021-07-06 20:55:00|10143.1|10119.7|10143.4|10120|10144.5|10121.1|10142.6|10119.2|0
1625605200000|2021-07-06 21:00:00|10143.5|10120.1|10144.3|10120.9|10144.4|10121|10143.5|10120.1|0
1625605500000|2021-07-06 21:05:00|10144|10120.6|10144.2|10120.8|10144.3|10120.9|10143.9|10120.5|0
1625605800000|2021-07-06 21:10:00|10144.3|10120.9|10144.1|10120.7|10144.3|10120.9|10143.2|10119.8|0
1625606100000|2021-07-06 21:15:00|10144.3|10120.9|10143.7|10120.3|10144.7|10121.3|10143.7|10120.3|0
1625606400000|2021-07-06 21:20:00|10143.6|10120.2|10142.6|10119.2|10143.6|10120.2|10142.5|10119.1|0
1625606700000|2021-07-06 21:25:00|10142.7|10119.3|10142.4|10119|10142.8|10119.4|10142.4|10119|0
1625607000000|2021-07-06 21:30:00|10141.4|10118|10142.2|10118.8|10142.4|10119|10141.4|10118|0
1625607300000|2021-07-06 21:35:00|10141.7|10118.3|10141.2|10117.8|10142.5|10119.1|10141.2|10117.8|0
1625607600000|2021-07-06 21:40:00|10141.5|10118.1|10141.7|10118.3|10141.7|10118.3|10140.6|10117.2|0
1625607900000|2021-07-06 21:45:00|10141.8|10118.4|10142.1|10118.7|10142.1|10118.7|10141.8|10118.4|0
1625608200000|2021-07-06 21:50:00|10142.2|10118.8|10142.2|10118.8|10142.3|10118.9|10141.8|10118.4|0
1625608500000|2021-07-06 21:55:00|10142|10118.6|10142.4|10119|10142.6|10119.2|10141.9|10118.5|0
1625608800000|2021-07-06 22:00:00|10143.5|10120.1|10143.7|10120.3|10144.1|10120.7|10142.1|10118.7|0
1625609100000|2021-07-06 22:05:00|10143.9|10120.5|10144.9|10121.5|10144.9|10121.5|10143.7|10120.3|0
1625609400000|2021-07-06 22:10:00|10145.1|10121.7|10144.9|10121.5|10145.3|10121.9|10143.7|10120.3|0
1625609700000|2021-07-06 22:15:00|10145.3|10121.9|10146.6|10123.2|10146.6|10123.2|10145.3|10121.9|0
1625610000000|2021-07-06 22:20:00|10146.4|10123|10146.6|10123.2|10147|10123.6|10145.7|10122.3|0
1625610300000|2021-07-06 22:25:00|10146.2|10122.8|10146.6|10123.2|10146.6|10123.2|10146.2|10122.8|0
1625610600000|2021-07-06 22:30:00|10146.2|10122.8|10145.3|10121.9|10146.4|10123|10145.3|10121.9|0
1625610900000|2021-07-06 22:35:00|10145.5|10122.1|10145.5|10122.1|10146.2|10122.8|10145.5|10122.1|0
1625611200000|2021-07-06 22:40:00|10145.7|10122.3|10146.2|10122.8|10146.6|10123.2|10145.7|10122.3|0
1625611500000|2021-07-06 22:45:00|10145.7|10122.3|10145.3|10121.9|10146.6|10123.2|10145.3|10121.9|0
1625611800000|2021-07-06 22:50:00|10144.9|10121.5|10145.7|10122.3|10146.6|10123.2|10144.5|10121.1|0
1625612100000|2021-07-06 22:55:00|10146.2|10122.8|10145.3|10121.9|10146.6|10123.2|10145.3|10121.9|0
1625612400000|2021-07-06 23:00:00|10144.9|10121.5|10145.3|10121.9|10146.2|10122.8|10144.5|10121.1|0
1625612700000|2021-07-06 23:05:00|10145.5|10122.1|10144.9|10121.5|10145.5|10122.1|10144.5|10121.1|0
1625613000000|2021-07-06 23:10:00|10145.1|10121.7|10146.2|10122.8|10146.2|10122.8|10144.9|10121.5|0
1625613300000|2021-07-06 23:15:00|10145.7|10122.3|10146.2|10122.8|10146.2|10122.8|10145.7|10122.3|0
1625613600000|2021-07-06 23:20:00|10146.6|10123.2|10145.3|10121.9|10146.6|10123.2|10145.3|10121.9|0
1625613900000|2021-07-06 23:25:00|10144.9|10121.5|10144.5|10121.1|10144.9|10121.5|10144.5|10121.1|0
1625614200000|2021-07-06 23:30:00|10144.3|10120.9|10147|10123.6|10147|10123.6|10144.1|10120.7|0
1625614500000|2021-07-06 23:35:00|10146.5|10123.1|10145.7|10122.3|10147.4|10124|10145.7|10122.3|0
1625614800000|2021-07-06 23:40:00|10145.3|10121.9|10143.7|10120.3|10145.7|10122.3|10143.3|10119.9|0
1625615100000|2021-07-06 23:45:00|10143.3|10119.9|10143.6|10120.2|10143.7|10120.3|10142.3|10118.9|0
1625615400000|2021-07-06 23:50:00|10143.3|10119.9|10143.6|10120.2|10143.6|10120.2|10142.3|10118.9|0
1625615700000|2021-07-06 23:55:00|10144|10120.6|10144.8|10121.4|10145.6|10122.2|10144|10120.6|0
1625616000000|2021-07-07 00:00:00|10144.4|10121|10145.2|10121.8|10146.4|10123|10140.7|10117.3|0
1625616300000|2021-07-07 00:05:00|10145.4|10122|10144.8|10121.4|10146.5|10123.1|10144.4|10121|0
1625616600000|2021-07-07 00:10:00|10145|10121.6|10145.2|10121.8|10146.1|10122.7|10143.2|10119.8|0
1625616900000|2021-07-07 00:15:00|10145|10121.6|10143.8|10120.4|10145.2|10121.8|10141.4|10118|0
1625617200000|2021-07-07 00:20:00|10143.5|10120.1|10145.4|10122|10147.1|10123.7|10142.2|10118.8|0
1625617500000|2021-07-07 00:25:00|10145.3|10121.9|10149.4|10126|10149.4|10126|10144.9|10121.5|0
1625617800000|2021-07-07 00:30:00|10150|10126.6|10147.1|10123.7|10151|10127.6|10145.1|10121.7|0
1625618100000|2021-07-07 00:35:00|10147.7|10124.3|10152.9|10129.5|10152.9|10129.5|10147.4|10124|0
1625618400000|2021-07-07 00:40:00|10153|10129.6|10152.9|10129.5|10154.8|10131.4|10151.9|10128.5|0
1625618700000|2021-07-07 00:45:00|10152.7|10129.3|10154|10130.6|10155.4|10132|10152.1|10128.7|0
1625619000000|2021-07-07 00:50:00|10154.4|10131|10159.4|10136|10161.2|10137.8|10152.9|10129.5|0
1625619300000|2021-07-07 00:55:00|10159.7|10136.3|10160.2|10136.8|10161.3|10137.9|10157.7|10134.3|0
1625619600000|2021-07-07 01:00:00|10159.9|10136.5|10158.9|10135.5|10162.7|10139.3|10158.7|10135.3|0
1625619900000|2021-07-07 01:05:00|10158.8|10135.4|10159.8|10136.4|10160.9|10137.5|10158.4|10135|0
1625620200000|2021-07-07 01:10:00|10160|10136.6|10155.2|10131.8|10161.4|10138|10154.4|10131|0
1625620500000|2021-07-07 01:15:00|10154.7|10131.3|10132.5|10126.5|10155|10147.5|10126.5|10120.5|1235
1625620800000|2021-07-07 01:20:00|10133.5|10127.5|10125.5|10119.5|10144.5|10138.5|10121.5|10115.5|833
1625621100000|2021-07-07 01:25:00|10126.5|10120.5|10133.5|10127.5|10138.5|10132.5|10126.5|10120.5|1005
1625621400000|2021-07-07 01:30:00|10134.5|10128.5|10115.5|10109.5|10148.5|10142.5|10111.5|10105.5|3682
1625621700000|2021-07-07 01:35:00|10114.5|10108.5|10138.6|10132.6|10138.6|10132.6|10112.5|10106.5|1717
1625622000000|2021-07-07 01:40:00|10137.6|10131.6|10128.6|10122.6|10148.6|10142.6|10128.6|10122.6|1512
1625622300000|2021-07-07 01:45:00|10129.6|10123.6|10108.6|10102.6|10133.6|10127.6|10106.6|10100.6|1690
1625622600000|2021-07-07 01:50:00|10107.6|10101.6|10101.6|10095.6|10120.6|10114.6|10096.6|10090.6|1127
1625622900000|2021-07-07 01:55:00|10099.6|10093.6|10124.6|10118.6|10130.6|10124.6|10099.6|10093.6|1420
1625623200000|2021-07-07 02:00:00|10125.6|10119.6|10128.6|10122.6|10132.6|10126.6|10116.6|10110.6|1030
1625623500000|2021-07-07 02:05:00|10130.6|10124.6|10133.6|10127.6|10141.6|10135.6|10126.6|10120.6|912
1625623800000|2021-07-07 02:10:00|10134.6|10128.6|10118.6|10112.6|10138.6|10132.6|10116.6|10110.6|896
1625624100000|2021-07-07 02:15:00|10119.6|10113.6|10106.6|10100.6|10120.6|10114.6|10101.6|10095.6|986
1625624400000|2021-07-07 02:20:00|10107.6|10101.6|10111.6|10105.6|10113.6|10107.6|10098.6|10092.6|1149
1625624700000|2021-07-07 02:25:00|10112.6|10106.6|10114.6|10108.6|10116.6|10110.6|10103.6|10097.6|815
1625625000000|2021-07-07 02:30:00|10113.6|10107.6|10114.6|10108.6|10124.6|10118.6|10113.6|10107.6|1213
1625625300000|2021-07-07 02:35:00|10115.6|10109.6|10101.6|10095.6|10119.6|10113.6|10093.6|10087.6|1420
1625625600000|2021-07-07 02:40:00|10102.6|10096.6|10099.6|10093.6|10107.6|10101.6|10094.6|10088.6|890
1625625900000|2021-07-07 02:45:00|10100.6|10094.6|10114.6|10108.6|10114.6|10108.6|10098.6|10092.6|656
1625626200000|2021-07-07 02:50:00|10113.6|10107.6|10125.6|10119.6|10132.6|10126.6|10113.6|10107.6|960
1625626500000|2021-07-07 02:55:00|10126.6|10120.6|10136.6|10130.6|10137.6|10131.6|10125.6|10119.6|1014
1625626800000|2021-07-07 03:00:00|10137.6|10131.6|10133.6|10127.6|10143.6|10137.6|10126.6|10120.6|1563
1625627100000|2021-07-07 03:05:00|10134.6|10128.6|10133.6|10127.6|10138.6|10132.6|10128.6|10122.6|970
1625627400000|2021-07-07 03:10:00|10132.6|10126.6|10145.6|10139.6|10148.6|10142.6|10129.6|10123.6|798
1625627700000|2021-07-07 03:15:00|10146.6|10140.6|10125.6|10119.6|10149.6|10143.6|10122.6|10116.6|1058
1625628000000|2021-07-07 03:20:00|10126.6|10120.6|10114.6|10108.6|10127.6|10121.6|10111.6|10105.6|1044
1625628300000|2021-07-07 03:25:00|10115.6|10109.6|10119.6|10113.6|10123.6|10117.6|10113.6|10107.6|1212
1625628600000|2021-07-07 03:30:00|10118.6|10112.6|10120.6|10114.6|10123.6|10117.6|10115.6|10109.6|631
1625628900000|2021-07-07 03:35:00|10119.6|10113.6|10115.6|10109.6|10122.6|10116.6|10111.6|10105.6|454
1625629200000|2021-07-07 03:40:00|10116.6|10110.6|10113.6|10107.6|10118.6|10112.6|10113.6|10107.6|370
1625629500000|2021-07-07 03:45:00|10112.6|10106.6|10109.6|10103.6|10113.6|10107.6|10108.6|10102.6|431
1625629800000|2021-07-07 03:50:00|10108.6|10102.6|10119.6|10113.6|10120.6|10114.6|10107.6|10101.6|456
1625630100000|2021-07-07 03:55:00|10118.6|10112.6|10119.6|10113.6|10120.6|10114.6|10111.6|10105.6|339
1625630400000|2021-07-07 04:00:00|10121.7|10098.3|10122.7|10099.3|10123.5|10100.1|10120.9|10097.5|0
1625630700000|2021-07-07 04:05:00|10122.8|10099.4|10122.5|10099.1|10123.5|10100.1|10122.5|10099.1|0
1625631000000|2021-07-07 04:10:00|10122.6|10099.2|10122.5|10099.1|10123.3|10099.9|10121.9|10098.5|0
1625631300000|2021-07-07 04:15:00|10122.6|10099.2|10123.2|10099.8|10123.9|10100.5|10121.9|10098.5|0
1625631600000|2021-07-07 04:20:00|10123.4|10100|10121.9|10098.5|10123.4|10100|10121.7|10098.3|0
1625631900000|2021-07-07 04:25:00|10122.6|10099.2|10121.7|10098.3|10122.6|10099.2|10121.4|10098|0
1625632200000|2021-07-07 04:30:00|10121.6|10098.2|10119.2|10095.8|10121.9|10098.5|10118.4|10095|0
1625632500000|2021-07-07 04:35:00|10119.1|10095.7|10116.1|10092.7|10119.1|10095.7|10116.1|10092.7|0
1625632800000|2021-07-07 04:40:00|10116.4|10093|10114.6|10091.2|10117|10093.6|10114.3|10090.9|0
1625633100000|2021-07-07 04:45:00|10114.9|10091.5|10114.5|10091.1|10115|10091.6|10113.6|10090.2|0
1625633400000|2021-07-07 04:50:00|10114.7|10091.3|10113.6|10090.2|10115.3|10091.9|10113.4|10090|0
1625633700000|2021-07-07 04:55:00|10113.9|10090.5|10115.2|10091.8|10115.2|10091.8|10113.5|10090.1|0
1625634000000|2021-07-07 05:00:00|10114.9|10091.5|10097.6|10091.6|10118.6|10112.6|10096.6|10090.6|1597
1625634300000|2021-07-07 05:05:00|10098.6|10092.6|10087.6|10081.6|10103.6|10097.6|10086.6|10080.6|838
1625634600000|2021-07-07 05:10:00|10088.6|10082.6|10086.6|10080.6|10095.6|10089.6|10077.6|10071.6|1401
1625634900000|2021-07-07 05:15:00|10087.6|10081.6|10072.6|10066.6|10089.6|10083.6|10069.6|10063.6|912
1625635200000|2021-07-07 05:20:00|10073.6|10067.6|10086.6|10080.6|10087.6|10081.6|10071.6|10065.6|1560
1625635500000|2021-07-07 05:25:00|10087.6|10081.6|10089.6|10083.6|10092.6|10086.6|10085.6|10079.6|608
1625635800000|2021-07-07 05:30:00|10090.6|10084.6|10095.6|10089.6|10100.6|10094.6|10090.6|10084.6|1620
1625636100000|2021-07-07 05:35:00|10094.6|10088.6|10104.6|10098.6|10105.6|10099.6|10092.6|10086.6|1236
1625636400000|2021-07-07 05:40:00|10103.6|10097.6|10117.6|10111.6|10118.6|10112.6|10101.6|10095.6|679
1625636700000|2021-07-07 05:45:00|10116.6|10110.6|10112.6|10106.6|10119.6|10113.6|10111.6|10105.6|477
1625637000000|2021-07-07 05:50:00|10113.6|10107.6|10118.6|10112.6|10121.6|10115.6|10110.6|10104.6|554
1625637300000|2021-07-07 05:55:00|10119.6|10113.6|10114.6|10108.6|10122.6|10116.6|10113.6|10107.6|638
1625637600000|2021-07-07 06:00:00|10115.6|10109.6|10107.6|10101.6|10118.6|10112.6|10102.6|10096.6|575
1625637900000|2021-07-07 06:05:00|10108.6|10102.6|10103.6|10097.6|10112.6|10106.6|10099.6|10093.6|447
1625638200000|2021-07-07 06:10:00|10102.6|10096.6|10098.6|10092.6|10103.6|10097.6|10096.6|10090.6|435
1625638500000|2021-07-07 06:15:00|10099.6|10093.6|10098.6|10092.6|10105.6|10099.6|10097.6|10091.6|414
1625638800000|2021-07-07 06:20:00|10099.6|10093.6|10097.6|10091.6|10102.6|10096.6|10097.6|10091.6|797
1625639100000|2021-07-07 06:25:00|10096.6|10090.6|10102.6|10096.6|10102.6|10096.6|10096.6|10090.6|758
1625639400000|2021-07-07 06:30:00|10100.6|10094.6|10094.6|10088.6|10104.6|10098.6|10092.6|10086.6|929
1625639700000|2021-07-07 06:35:00|10093.6|10087.6|10101.6|10095.6|10105.6|10099.6|10093.6|10087.6|372
1625640000000|2021-07-07 06:40:00|10102.6|10096.6|10098.6|10092.6|10104.6|10098.6|10096.6|10090.6|296
1625640300000|2021-07-07 06:45:00|10097.6|10091.6|10104.6|10098.6|10110.6|10104.6|10097.6|10091.6|412
1625640600000|2021-07-07 06:50:00|10103.6|10097.6|10100.6|10094.6|10107.6|10101.6|10096.6|10090.6|971
1625640900000|2021-07-07 06:55:00|10101.6|10095.6|10109.6|10103.6|10109.6|10103.6|10099.6|10093.6|500
1625641200000|2021-07-07 07:00:00|10110.6|10104.6|10114.6|10108.6|10117.6|10111.6|10107.6|10101.6|697
1625641500000|2021-07-07 07:05:00|10115.6|10109.6|10116.6|10110.6|10120.6|10114.6|10114.6|10108.6|631
1625641800000|2021-07-07 07:10:00|10115.6|10109.6|10122.6|10116.6|10123.6|10117.6|10113.6|10107.6|1259
1625642100000|2021-07-07 07:15:00|10123.6|10117.6|10125.6|10119.6|10129.6|10123.6|10120.6|10114.6|660
1625642400000|2021-07-07 07:20:00|10126.6|10120.6|10141.6|10135.6|10145.6|10139.6|10126.6|10120.6|831
1625642700000|2021-07-07 07:25:00|10140.6|10134.6|10134.6|10128.6|10142.6|10136.6|10131.6|10125.6|874
1625643000000|2021-07-07 07:30:00|10133.6|10127.6|10142.6|10136.6|10144.6|10138.6|10133.6|10127.6|2945
1625643300000|2021-07-07 07:35:00|10143.6|10137.6|10145.6|10139.6|10146.6|10140.6|10140.6|10134.6|834
1625643600000|2021-07-07 07:40:00|10144.6|10138.6|10144.6|10138.6|10152.6|10146.6|10144.6|10138.6|1111
1625643900000|2021-07-07 07:45:00|10145.6|10139.6|10150.6|10144.6|10151.6|10145.6|10144.6|10138.6|1149
1625644200000|2021-07-07 07:50:00|10149.6|10143.6|10146.6|10140.6|10150.6|10144.6|10143.6|10137.6|1238
1625644500000|2021-07-07 07:55:00|10145.6|10139.6|10136.6|10130.6|10146.6|10140.6|10133.6|10127.6|2160
1625644800000|2021-07-07 08:00:00|10137.6|10131.6|10144.6|10138.6|10146.6|10140.6|10135.6|10129.6|1525
1625645100000|2021-07-07 08:05:00|10145.6|10139.6|10159.6|10153.6|10159.6|10153.6|10144.6|10138.6|2294
1625645400000|2021-07-07 08:10:00|10158.6|10152.6|10165.6|10159.6|10166.6|10160.6|10151.6|10145.6|4988
1625645700000|2021-07-07 08:15:00|10163.6|10157.6|10152.6|10146.6|10163.6|10157.6|10149.6|10143.6|685
1625646000000|2021-07-07 08:20:00|10151.6|10145.6|10147.6|10141.6|10154.6|10148.6|10147.6|10141.6|633
1625646300000|2021-07-07 08:25:00|10148.6|10142.6|10138.6|10132.6|10150.6|10144.6|10134.6|10128.6|902
1625646600000|2021-07-07 08:30:00|10149.8|10126.4|10145.7|10122.3|10152.9|10129.5|10144.8|10121.4|0
1625646900000|2021-07-07 08:35:00|10145.5|10122.1|10146.1|10122.7|10148.2|10124.8|10140.3|10116.9|0
1625647200000|2021-07-07 08:40:00|10146|10122.6|10139.7|10116.3|10146.5|10123.1|10137.4|10114|0
1625647500000|2021-07-07 08:45:00|10139.5|10116.1|10136.8|10113.4|10141.1|10117.7|10136.1|10112.7|0
1625647800000|2021-07-07 08:50:00|10136.9|10113.5|10138|10114.6|10139.5|10116.1|10136.1|10112.7|0
1625648100000|2021-07-07 08:55:00|10137.4|10114|10140.3|10116.9|10141.1|10117.7|10135.3|10111.9|0
1625648400000|2021-07-07 09:00:00|10140.4|10117|10143.4|10120|10143.4|10120|10137.2|10113.8|0
1625648700000|2021-07-07 09:05:00|10142.8|10119.4|10148.4|10125|10148.4|10125|10141.9|10118.5|0
1625649000000|2021-07-07 09:10:00|10148.5|10125.1|10147.7|10124.3|10151|10127.6|10146.6|10123.2|0
1625649300000|2021-07-07 09:15:00|10148|10124.6|10139.1|10133.1|10148.5|10136.1|10135.6|10124.6|347
1625649600000|2021-07-07 09:20:00|10138.1|10132.1|10142.6|10136.6|10144.1|10138.1|10136.6|10130.6|165
1625649900000|2021-07-07 09:25:00|10142.1|10136.1|10139.6|10133.6|10144.1|10138.1|10139.6|10133.6|121
1625650200000|2021-07-07 09:30:00|10140.1|10134.1|10140.1|10134.1|10143.1|10137.1|10138.6|10132.6|112
1625650500000|2021-07-07 09:35:00|10139.6|10133.6|10144.6|10138.6|10145.1|10139.1|10138.1|10132.1|52
1625650800000|2021-07-07 09:40:00|10144.1|10138.1|10144.1|10138.1|10146.6|10140.6|10143.6|10137.6|49
1625651100000|2021-07-07 09:45:00|10143.6|10137.6|10144.1|10138.1|10145.6|10139.6|10142.1|10136.1|49
1625651400000|2021-07-07 09:50:00|10143.6|10137.6|10140.1|10134.1|10143.6|10137.6|10138.1|10132.1|59
1625651700000|2021-07-07 09:55:00|10140.6|10134.6|10139.6|10133.6|10142.6|10136.6|10139.6|10133.6|18
1625652000000|2021-07-07 10:00:00|10139.1|10133.1|10135.1|10129.1|10139.1|10133.1|10135.1|10129.1|23
1625652300000|2021-07-07 10:05:00|10135.6|10129.6|10136.1|10130.1|10137.1|10131.1|10134.1|10128.1|61
1625652600000|2021-07-07 10:10:00|10136.6|10130.6|10132.6|10126.6|10137.1|10131.1|10132.1|10126.1|76
1625652900000|2021-07-07 10:15:00|10133.1|10127.1|10133.6|10127.6|10135.1|10129.1|10132.1|10126.1|42
1625653200000|2021-07-07 10:20:00|10134.1|10128.1|10133.6|10127.6|10136.1|10130.1|10133.1|10127.1|76
1625653500000|2021-07-07 10:25:00|10133.1|10127.1|10136.1|10130.1|10137.1|10131.1|10132.6|10126.6|94
1625653800000|2021-07-07 10:30:00|10135.1|10129.1|10135.6|10129.6|10136.1|10130.1|10133.1|10127.1|24
1625654100000|2021-07-07 10:35:00|10136.1|10130.1|10136.1|10130.1|10137.6|10131.6|10130.1|10124.1|72
1625654400000|2021-07-07 10:40:00|10135.6|10129.6|10141.1|10135.1|10141.1|10135.1|10135.1|10129.1|21
1625654700000|2021-07-07 10:45:00|10140.6|10134.6|10140.6|10134.6|10143.1|10137.1|10139.1|10133.1|79
1625655000000|2021-07-07 10:50:00|10141.1|10135.1|10141.1|10135.1|10142.6|10136.6|10139.1|10133.1|50
1625655300000|2021-07-07 10:55:00|10141.6|10135.6|10143.1|10137.1|10144.1|10138.1|10140.6|10134.6|17
1625655600000|2021-07-07 11:00:00|10142.6|10136.6|10143.1|10137.1|10144.6|10138.6|10142.1|10136.1|37
1625655900000|2021-07-07 11:05:00|10143.6|10137.6|10146.6|10140.6|10147.1|10141.1|10142.6|10136.6|13
1625656200000|2021-07-07 11:10:00|10146.1|10140.1|10145.6|10139.6|10146.6|10140.6|10144.1|10138.1|19
1625656500000|2021-07-07 11:15:00|10145.1|10139.1|10144.1|10138.1|10146.1|10140.1|10143.1|10137.1|16
1625656800000|2021-07-07 11:20:00|10143.1|10137.1|10146.1|10140.1|10147.1|10141.1|10143.1|10137.1|76
1625657100000|2021-07-07 11:25:00|10146.6|10140.6|10148.1|10142.1|10148.6|10142.6|10146.1|10140.1|105
1625657400000|2021-07-07 11:30:00|10147.1|10141.1|10148.1|10142.1|10149.1|10143.1|10146.1|10140.1|54
1625657700000|2021-07-07 11:35:00|10148.6|10142.6|10156.6|10150.6|10156.6|10150.6|10148.1|10142.1|239
1625658000000|2021-07-07 11:40:00|10157.1|10151.1|10156.6|10150.6|10160.1|10154.1|10156.6|10150.6|116
1625658300000|2021-07-07 11:45:00|10157.1|10151.1|10163.1|10157.1|10163.1|10157.1|10155.1|10149.1|111
1625658600000|2021-07-07 11:50:00|10163.6|10157.6|10169.1|10163.1|10170.1|10164.1|10163.6|10157.6|196
1625658900000|2021-07-07 11:55:00|10168.6|10162.6|10170.1|10164.1|10173.1|10167.1|10166.6|10160.6|81
1625659200000|2021-07-07 12:00:00|10170.6|10164.6|10177.1|10171.1|10179.1|10173.1|10170.6|10164.6|153
1625659500000|2021-07-07 12:05:00|10177.6|10171.6|10176.1|10170.1|10178.1|10172.1|10173.6|10167.6|181
1625659800000|2021-07-07 12:10:00|10176.6|10170.6|10180.1|10174.1|10183.1|10177.1|10176.6|10170.6|209
1625660100000|2021-07-07 12:15:00|10181.1|10175.1|10177.6|10171.6|10184.1|10178.1|10177.1|10171.1|190
1625660400000|2021-07-07 12:20:00|10178.1|10172.1|10183.1|10177.1|10186.6|10180.6|10177.1|10171.1|233
1625660700000|2021-07-07 12:25:00|10183.6|10177.6|10184.6|10178.6|10187.1|10181.1|10183.1|10177.1|130
1625661000000|2021-07-07 12:30:00|10184.1|10178.1|10175.1|10169.1|10185.1|10179.1|10174.6|10168.6|98
1625661300000|2021-07-07 12:35:00|10175.6|10169.6|10174.6|10168.6|10180.1|10174.1|10174.1|10168.1|62
1625661600000|2021-07-07 12:40:00|10175.1|10169.1|10174.1|10168.1|10175.6|10169.6|10173.6|10167.6|51
1625661900000|2021-07-07 12:45:00|10173.6|10167.6|10170.1|10164.1|10175.6|10169.6|10168.6|10162.6|95
1625662200000|2021-07-07 12:50:00|10169.6|10163.6|10173.1|10167.1|10173.6|10167.6|10168.1|10162.1|69
1625662500000|2021-07-07 12:55:00|10172.6|10166.6|10169.6|10163.6|10174.1|10168.1|10169.1|10163.1|101
1625662800000|2021-07-07 13:00:00|10170.1|10164.1|10167.6|10161.6|10171.1|10165.1|10166.1|10160.1|47
1625663100000|2021-07-07 13:05:00|10168.1|10162.1|10168.1|10162.1|10171.1|10165.1|10167.6|10161.6|120
1625663400000|2021-07-07 13:10:00|10167.6|10161.6|10168.1|10162.1|10171.1|10165.1|10167.1|10161.1|89
1625663700000|2021-07-07 13:15:00|10168.6|10162.6|10169.1|10163.1|10170.6|10164.6|10166.6|10160.6|65
1625664000000|2021-07-07 13:20:00|10168.6|10162.6|10170.6|10164.6|10172.1|10166.1|10168.6|10162.6|48
1625664300000|2021-07-07 13:25:00|10170.1|10164.1|10171.1|10165.1|10171.6|10165.6|10166.1|10160.1|129
1625664600000|2021-07-07 13:30:00|10171.6|10165.6|10169.6|10163.6|10176.1|10170.1|10149.1|10143.1|856
1625664900000|2021-07-07 13:35:00|10169.1|10163.1|10153.6|10147.6|10177.6|10171.6|10152.1|10146.1|458
1625665200000|2021-07-07 13:40:00|10153.1|10147.1|10150.1|10144.1|10158.6|10152.6|10148.1|10142.1|289
1625665500000|2021-07-07 13:45:00|10150.6|10144.6|10144.6|10138.6|10151.1|10145.1|10143.6|10137.6|330
1625665800000|2021-07-07 13:50:00|10144.1|10138.1|10136.6|10130.6|10144.1|10138.1|10135.1|10129.1|333
1625666100000|2021-07-07 13:55:00|10136.1|10130.1|10143.6|10137.6|10145.1|10139.1|10136.1|10130.1|213
1625666400000|2021-07-07 14:00:00|10144.1|10138.1|10126.1|10120.1|10144.6|10138.6|10126.1|10120.1|282
1625666700000|2021-07-07 14:05:00|10125.6|10119.6|10124.6|10118.6|10132.1|10126.1|10124.1|10118.1|259
1625667000000|2021-07-07 14:10:00|10124.1|10118.1|10123.1|10117.1|10129.6|10123.6|10122.1|10116.1|283
1625667300000|2021-07-07 14:15:00|10123.6|10117.6|10120.1|10114.1|10126.1|10120.1|10119.6|10113.6|210
1625667600000|2021-07-07 14:20:00|10120.6|10114.6|10113.1|10107.1|10122.6|10116.6|10113.1|10107.1|255
1625667900000|2021-07-07 14:25:00|10113.6|10107.6|10102.6|10096.6|10115.1|10109.1|10101.1|10095.1|235
1625668200000|2021-07-07 14:30:00|10102.1|10096.1|10102.6|10096.6|10113.1|10107.1|10099.1|10093.1|289
1625668500000|2021-07-07 14:35:00|10102.1|10096.1|10099.1|10093.1|10110.1|10104.1|10098.1|10092.1|143
1625668800000|2021-07-07 14:40:00|10099.6|10093.6|10077.6|10071.6|10102.1|10096.1|10076.1|10070.1|535
1625669100000|2021-07-07 14:45:00|10077.1|10071.1|10088.1|10082.1|10093.6|10087.6|10077.1|10071.1|468
1625669400000|2021-07-07 14:50:00|10087.6|10081.6|10093.6|10087.6|10094.6|10088.6|10084.1|10078.1|164
1625669700000|2021-07-07 14:55:00|10094.1|10088.1|10101.6|10095.6|10103.6|10097.6|10092.6|10086.6|256
1625670000000|2021-07-07 15:00:00|10102.6|10096.6|10107.6|10101.6|10108.6|10102.6|10100.6|10094.6|172
1625670300000|2021-07-07 15:05:00|10106.6|10100.6|10105.6|10099.6|10110.6|10104.6|10101.6|10095.6|245
1625670600000|2021-07-07 15:10:00|10106.6|10100.6|10117.6|10111.6|10117.6|10111.6|10103.6|10097.6|141
1625670900000|2021-07-07 15:15:00|10118.6|10112.6|10123.6|10117.6|10127.6|10121.6|10116.6|10110.6|240
1625671200000|2021-07-07 15:20:00|10124.6|10118.6|10124.6|10118.6|10127.6|10121.6|10120.6|10114.6|579
1625671500000|2021-07-07 15:25:00|10123.6|10117.6|10125.6|10119.6|10125.6|10119.6|10119.6|10113.6|236
1625671800000|2021-07-07 15:30:00|10124.6|10118.6|10120.6|10114.6|10125.6|10119.6|10117.6|10111.6|218
1625672100000|2021-07-07 15:35:00|10121.6|10115.6|10133.6|10127.6|10134.6|10128.6|10121.6|10115.6|141
1625672400000|2021-07-07 15:40:00|10134.6|10128.6|10135.6|10129.6|10136.6|10130.6|10130.6|10124.6|169
1625672700000|2021-07-07 15:45:00|10133.6|10127.6|10133.6|10127.6|10136.6|10130.6|10131.6|10125.6|107
1625673000000|2021-07-07 15:50:00|10135.6|10129.6|10133.6|10127.6|10138.6|10132.6|10131.6|10125.6|106
1625673300000|2021-07-07 15:55:00|10132.6|10126.6|10128.6|10122.6|10132.6|10126.6|10127.6|10121.6|34
1625673600000|2021-07-07 16:00:00|10126.6|10120.6|10124.6|10118.6|10126.6|10120.6|10124.6|10118.6|56
1625673900000|2021-07-07 16:05:00|10123.6|10117.6|10124.6|10118.6|10124.6|10118.6|10120.6|10114.6|77
1625674200000|2021-07-07 16:10:00|10123.6|10117.6|10125.6|10119.6|10125.6|10119.6|10123.6|10117.6|36
1625674500000|2021-07-07 16:15:00|10124.6|10118.6|10119.6|10113.6|10125.6|10119.6|10119.6|10113.6|81
1625674800000|2021-07-07 16:20:00|10120.6|10114.6|10120.6|10114.6|10123.6|10117.6|10118.6|10112.6|40
1625675100000|2021-07-07 16:25:00|10119.6|10113.6|10120.6|10114.6|10121.6|10115.6|10119.6|10113.6|49
1625675400000|2021-07-07 16:30:00|10121.6|10115.6|10119.6|10113.6|10121.6|10115.6|10118.6|10112.6|51
1625675700000|2021-07-07 16:35:00|10120.6|10114.6|10119.6|10113.6|10120.6|10114.6|10119.6|10113.6|4
1625676000000|2021-07-07 16:40:00|10121.6|10115.6|10121.6|10115.6|10122.6|10116.6|10119.6|10113.6|20
1625676300000|2021-07-07 16:45:00|10120.6|10114.6|10119.6|10113.6|10120.6|10114.6|10117.6|10111.6|47
1625676600000|2021-07-07 16:50:00|10118.6|10112.6|10117.6|10111.6|10119.6|10113.6|10114.6|10108.6|56
1625676900000|2021-07-07 16:55:00|10118.6|10112.6|10121.6|10115.6|10121.6|10115.6|10117.6|10111.6|83
1625677200000|2021-07-07 17:00:00|10119.6|10113.6|10118.6|10112.6|10120.6|10114.6|10118.6|10112.6|58
1625677500000|2021-07-07 17:05:00|10119.6|10113.6|10118.6|10112.6|10120.6|10114.6|10118.6|10112.6|62
1625677800000|2021-07-07 17:10:00|10117.6|10111.6|10117.6|10111.6|10120.6|10114.6|10116.6|10110.6|116
1625678100000|2021-07-07 17:15:00|10118.6|10112.6|10120.6|10114.6|10120.6|10114.6|10118.6|10112.6|44
1625678400000|2021-07-07 17:20:00|10119.6|10113.6|10118.6|10112.6|10119.6|10113.6|10117.6|10111.6|45
1625678700000|2021-07-07 17:25:00|10119.6|10113.6|10118.6|10112.6|10121.6|10115.6|10118.6|10112.6|33
1625679000000|2021-07-07 17:30:00|10116.6|10110.6|10116.6|10110.6|10117.6|10111.6|10116.6|10110.6|30
1625679300000|2021-07-07 17:35:00|10117.6|10111.6|10115.6|10109.6|10117.6|10111.6|10114.6|10108.6|24
1625679600000|2021-07-07 17:40:00|10116.6|10110.6|10116.6|10110.6|10118.6|10112.6|10116.6|10110.6|115
1625679900000|2021-07-07 17:45:00|10118.6|10112.6|10117.6|10111.6|10118.6|10112.6|10116.6|10110.6|30
1625680200000|2021-07-07 17:50:00|10116.6|10110.6|10117.6|10111.6|10117.6|10111.6|10116.6|10110.6|24
1625680500000|2021-07-07 17:55:00|10116.6|10110.6|10114.6|10108.6|10116.6|10110.6|10110.6|10104.6|78
1625680800000|2021-07-07 18:00:00|10112.6|10106.6|10132.6|10126.6|10134.6|10128.6|10105.6|10099.6|265
1625681100000|2021-07-07 18:05:00|10126.6|10120.6|10133.6|10127.6|10133.6|10127.6|10123.6|10117.6|99
1625681400000|2021-07-07 18:10:00|10134.6|10128.6|10130.6|10124.6|10135.6|10129.6|10130.6|10124.6|104
1625681700000|2021-07-07 18:15:00|10128.6|10122.6|10133.6|10127.6|10133.6|10127.6|10124.6|10118.6|71
1625682000000|2021-07-07 18:20:00|10136.6|10130.6|10127.6|10121.6|10136.6|10130.6|10125.6|10119.6|117
1625682300000|2021-07-07 18:25:00|10124.6|10118.6|10125.6|10119.6|10128.6|10122.6|10124.6|10118.6|25
1625682600000|2021-07-07 18:30:00|10124.6|10118.6|10123.6|10117.6|10125.6|10119.6|10121.6|10115.6|64
1625682900000|2021-07-07 18:35:00|10122.6|10116.6|10121.6|10115.6|10124.6|10118.6|10119.6|10113.6|95
1625683200000|2021-07-07 18:40:00|10120.6|10114.6|10122.6|10116.6|10124.6|10118.6|10117.6|10111.6|76
1625683500000|2021-07-07 18:45:00|10120.6|10114.6|10123.6|10117.6|10123.6|10117.6|10119.6|10113.6|142
1625683800000|2021-07-07 18:50:00|10122.6|10116.6|10118.6|10112.6|10122.6|10116.6|10118.6|10112.6|119
1625684100000|2021-07-07 18:55:00|10117.6|10111.6|10133.5|10110.1|10133.5|10121.6|10117.6|10110.1|63
1625684400000|2021-07-07 19:00:00|10133.4|10110|10133.7|10110.3|10134.1|10110.7|10131.7|10108.3|0
1625684700000|2021-07-07 19:05:00|10133.4|10110|10133.8|10110.4|10134.1|10110.7|10132.1|10108.7|0
1625685000000|2021-07-07 19:10:00|10133.9|10110.5|10134.5|10111.1|10134.7|10111.3|10132.5|10109.1|0
1625685300000|2021-07-07 19:15:00|10134.4|10111|10131.3|10107.9|10134.7|10111.3|10130.8|10107.4|0
1625685600000|2021-07-07 19:20:00|10131.4|10108|10129.7|10106.3|10133.1|10109.7|10128.8|10105.4|0
1625685900000|2021-07-07 19:25:00|10129.6|10106.2|10127.6|10104.2|10129.9|10106.5|10126.7|10103.3|0
1625686200000|2021-07-07 19:30:00|10127.5|10104.1|10134.3|10110.9|10134.4|10111|10127.1|10103.7|0
1625686500000|2021-07-07 19:35:00|10134.2|10110.8|10131.5|10108.1|10134.3|10110.9|10130.5|10107.1|0
1625686800000|2021-07-07 19:40:00|10131.6|10108.2|10132.9|10109.5|10134.9|10111.5|10131.6|10108.2|0
1625687100000|2021-07-07 19:45:00|10133.2|10109.8|10131.8|10108.4|10133.3|10109.9|10131.3|10107.9|0
1625687400000|2021-07-07 19:50:00|10132.1|10108.7|10133.9|10110.5|10135.2|10111.8|10131.8|10108.4|0
1625687700000|2021-07-07 19:55:00|10134|10110.6|10137.4|10114|10139|10115.6|10129.2|10105.8|0
1625688000000|2021-07-07 20:00:00|10138.2|10114.8|10134.9|10111.5|10139|10115.6|10133.7|10110.3|0
1625688300000|2021-07-07 20:05:00|10135.3|10111.9|10134.9|10111.5|10135.3|10111.9|10133.7|10110.3|0
1625688600000|2021-07-07 20:10:00|10134.5|10111.1|10137.2|10113.8|10137.8|10114.4|10134.5|10111.1|0
1625688900000|2021-07-07 20:15:00|10137.4|10114|10136.5|10113.1|10137.4|10114|10136.1|10112.7|0
1625689200000|2021-07-07 20:20:00|10136.3|10112.9|10137|10113.6|10137|10113.6|10136.1|10112.7|0
1625689500000|2021-07-07 20:25:00|10137.4|10114|10137.4|10114|10137.4|10114|10137|10113.6|0
1625689800000|2021-07-07 20:30:00|10137.8|10114.4|10138.6|10115.2|10139|10115.6|10137.8|10114.4|0
1625690100000|2021-07-07 20:35:00|10138.8|10115.4|10139.8|10116.4|10140.2|10116.8|10138.6|10115.2|0
1625690400000|2021-07-07 20:40:00|10139.4|10116|10139.4|10116|10140.2|10116.8|10139|10115.6|0
1625690700000|2021-07-07 20:45:00|10139|10115.6|10140.6|10117.2|10140.6|10117.2|10139|10115.6|0
1625691000000|2021-07-07 20:50:00|10141|10117.6|10140.2|10116.8|10141|10117.6|10139.8|10116.4|0
1625691300000|2021-07-07 20:55:00|10140|10116.6|10141|10117.6|10141.4|10118|10140|10116.6|0
1625691600000|2021-07-07 21:00:00|10140.9|10117.5|10140.2|10116.8|10140.9|10117.5|10140|10116.6|0
1625691900000|2021-07-07 21:05:00|10140.4|10117|10140.2|10116.8|10140.5|10117.1|10140.2|10116.8|0
1625692200000|2021-07-07 21:10:00|10140.1|10116.7|10140.1|10116.7|10140.1|10116.7|10140.1|10116.7|0
1625692500000|2021-07-07 21:15:00|10140.2|10116.8|10140.2|10116.8|10140.3|10116.9|10140|10116.6|0
1625692800000|2021-07-07 21:20:00|10140.1|10116.7|10140.2|10116.8|10140.4|10117|10140.1|10116.7|0
1625693100000|2021-07-07 21:25:00|10140.1|10116.7|10140.4|10117|10140.6|10117.2|10140.1|10116.7|0
1625693400000|2021-07-07 21:30:00|10140.3|10116.9|10140.3|10116.9|10140.3|10116.9|10140.3|10116.9|0
1625693700000|2021-07-07 21:35:00|10140.2|10116.8|10140.2|10116.8|10140.2|10116.8|10140.2|10116.8|0
1625694300000|2021-07-07 21:45:00|10140.1|10116.7|10140.1|10116.7|10140.1|10116.7|10140.1|10116.7|0
1625694600000|2021-07-07 21:50:00|10140.3|10116.9|10140.2|10116.8|10140.4|10117|10140.2|10116.8|0
1625694900000|2021-07-07 21:55:00|10140.4|10117|10140.7|10117.3|10141|10117.6|10140.4|10117|0
1625695200000|2021-07-07 22:00:00|10140.8|10117.4|10140|10116.6|10141.2|10117.8|10139.4|10116|0
1625695500000|2021-07-07 22:05:00|10140.2|10116.8|10140.6|10117.2|10140.6|10117.2|10139.8|10116.4|0
1625695800000|2021-07-07 22:10:00|10141|10117.6|10140.2|10116.8|10141|10117.6|10139.8|10116.4|0
1625696100000|2021-07-07 22:15:00|10140.4|10117|10140.6|10117.2|10140.6|10117.2|10140.2|10116.8|0
1625696400000|2021-07-07 22:20:00|10140.4|10117|10139.8|10116.4|10140.6|10117.2|10139.8|10116.4|0
1625696700000|2021-07-07 22:25:00|10139.6|10116.2|10139.4|10116|10139.6|10116.2|10139|10115.6|0
1625697000000|2021-07-07 22:30:00|10139.8|10116.4|10139|10115.6|10139.8|10116.4|10139|10115.6|0
1625697300000|2021-07-07 22:35:00|10139.2|10115.8|10139.4|10116|10139.4|10116|10139|10115.6|0
1625697600000|2021-07-07 22:40:00|10139.2|10115.8|10139.4|10116|10139.4|10116|10139|10115.6|0
1625697900000|2021-07-07 22:45:00|10139.2|10115.8|10139|10115.6|10139.2|10115.8|10139|10115.6|0
1625698200000|2021-07-07 22:50:00|10138.8|10115.4|10139.8|10116.4|10139.8|10116.4|10138.6|10115.2|0
1625698500000|2021-07-07 22:55:00|10139.6|10116.2|10140.2|10116.8|10140.6|10117.2|10139.6|10116.2|0
1625698800000|2021-07-07 23:00:00|10140|10116.6|10140.6|10117.2|10140.6|10117.2|10139.8|10116.4|0
1625699100000|2021-07-07 23:05:00|10140.2|10116.8|10140.6|10117.2|10140.6|10117.2|10140.2|10116.8|0
1625699400000|2021-07-07 23:10:00|10140.4|10117|10140.2|10116.8|10140.4|10117|10139.8|10116.4|0
1625699700000|2021-07-07 23:15:00|10140|10116.6|10140.2|10116.8|10140.2|10116.8|10139.4|10116|0
1625700000000|2021-07-07 23:20:00|10139.8|10116.4|10140.6|10117.2|10140.6|10117.2|10139.8|10116.4|0
1625700300000|2021-07-07 23:25:00|10140.4|10117|10140.2|10116.8|10140.6|10117.2|10140.2|10116.8|0
1625700600000|2021-07-07 23:30:00|10140|10116.6|10139.4|10116|10140.2|10116.8|10139.4|10116|0
1625700900000|2021-07-07 23:35:00|10139|10115.6|10139.4|10116|10139.4|10116|10139|10115.6|0
1625701200000|2021-07-07 23:40:00|10139.2|10115.8|10138.6|10115.2|10139.2|10115.8|10137.8|10114.4|0
1625701500000|2021-07-07 23:45:00|10138.4|10115|10137.8|10114.4|10138.4|10115|10137.4|10114|0
1625701800000|2021-07-07 23:50:00|10138.2|10114.8|10138.8|10115.4|10139.4|10116|10137.8|10114.4|0
1625702100000|2021-07-07 23:55:00|10139|10115.6|10138.4|10115|10139|10115.6|10138.2|10114.8|0
1625702400000|2021-07-08 00:00:00|10138.6|10115.2|10137.4|10114|10141|10117.6|10137.4|10114|0
1625702700000|2021-07-08 00:05:00|10137.8|10114.4|10138.9|10115.5|10139.8|10116.4|10137.8|10114.4|0
1625703000000|2021-07-08 00:10:00|10138.6|10115.2|10138.4|10115|10138.9|10115.5|10137.6|10114.2|0
1625703300000|2021-07-08 00:15:00|10138.9|10115.5|10138.4|10115|10139.7|10116.3|10137|10113.6|0
1625703600000|2021-07-08 00:20:00|10138.7|10115.3|10137.8|10114.4|10140.1|10116.7|10137.3|10113.9|0
1625703900000|2021-07-08 00:25:00|10137.7|10114.3|10136.5|10113.1|10138.6|10115.2|10136|10112.6|0
1625704200000|2021-07-08 00:30:00|10137.1|10113.7|10138.1|10114.7|10139.3|10115.9|10137.1|10113.7|0
1625704500000|2021-07-08 00:35:00|10137.8|10114.4|10136.9|10113.5|10138.7|10115.3|10136.3|10112.9|0
1625704800000|2021-07-08 00:40:00|10136.3|10112.9|10135.1|10111.7|10136.5|10113.1|10134.9|10111.5|0
1625705100000|2021-07-08 00:45:00|10135.4|10112|10135.2|10111.8|10135.4|10112|10133.6|10110.2|0
1625705400000|2021-07-08 00:50:00|10135.1|10111.7|10133|10109.6|10135.2|10111.8|10131.3|10107.9|0
1625705700000|2021-07-08 00:55:00|10132.8|10109.4|10135.5|10112.1|10136.1|10112.7|10131.5|10108.1|0
1625706000000|2021-07-08 01:00:00|10135.3|10111.9|10134.7|10111.3|10136.1|10112.7|10133.6|10110.2|0
1625706300000|2021-07-08 01:05:00|10134.4|10111|10133.9|10110.5|10135.3|10111.9|10131|10107.6|0
1625706600000|2021-07-08 01:10:00|10133.7|10110.3|10132.6|10109.2|10133.7|10110.3|10132.5|10109.1|0
1625706900000|2021-07-08 01:15:00|10132|10108.6|10091.6|10085.6|10132.3|10108.9|10084.6|10078.6|1026
1625707200000|2021-07-08 01:20:00|10090.6|10084.6|10091.6|10085.6|10092.6|10086.6|10084.6|10078.6|697
1625707500000|2021-07-08 01:25:00|10092.6|10086.6|10088.6|10082.6|10099.6|10093.6|10088.6|10082.6|561
1625707800000|2021-07-08 01:30:00|10090.6|10084.6|10078.6|10072.6|10100.6|10094.6|10074.6|10068.6|2718
1625708100000|2021-07-08 01:35:00|10077.6|10071.6|10074.6|10068.6|10081.6|10075.6|10059.6|10053.6|1845
1625708400000|2021-07-08 01:40:00|10073.6|10067.6|10039.6|10033.6|10074.6|10068.6|10038.6|10032.6|1618
1625708700000|2021-07-08 01:45:00|10040.6|10034.6|10019.6|10013.6|10040.6|10034.6|10014.6|10008.6|1817
1625709000000|2021-07-08 01:50:00|10017.6|10011.6|9995.6|9989.6|10020.6|10014.6|9986.6|9980.6|2234
1625709300000|2021-07-08 01:55:00|9994.6|9988.6|9968.6|9962.6|9994.6|9988.6|9964.6|9958.6|2759
1625709600000|2021-07-08 02:00:00|9967.6|9961.6|9995.6|9989.6|9998.6|9992.6|9962.6|9956.6|3145
1625709900000|2021-07-08 02:05:00|9996.6|9990.6|9997.6|9991.6|10012.6|10006.6|9991.6|9985.6|1839
1625710200000|2021-07-08 02:10:00|9998.6|9992.6|9993.6|9987.6|10005.6|9999.6|9991.6|9985.6|1140
1625710500000|2021-07-08 02:15:00|9992.6|9986.6|9979.6|9973.6|9994.6|9988.6|9977.6|9971.6|900
1625710800000|2021-07-08 02:20:00|9978.6|9972.6|9961.6|9955.6|9983.6|9977.6|9959.6|9953.6|1478
1625711100000|2021-07-08 02:25:00|9962.6|9956.6|9953.6|9947.6|9969.6|9963.6|9952.6|9946.6|1232
1625711400000|2021-07-08 02:30:00|9952.6|9946.6|9941.6|9935.6|9956.6|9950.6|9939.6|9933.6|1374
1625711700000|2021-07-08 02:35:00|9940.6|9934.6|9919.6|9913.6|9940.6|9934.6|9919.6|9913.6|1868
1625712000000|2021-07-08 02:40:00|9920.6|9914.6|9922.6|9916.6|9928.6|9922.6|9913.6|9907.6|1554
1625712300000|2021-07-08 02:45:00|9923.6|9917.6|9940.6|9934.6|9945.6|9939.6|9920.6|9914.6|2452
1625712600000|2021-07-08 02:50:00|9939.6|9933.6|9927.6|9921.6|9939.6|9933.6|9927.6|9921.6|1289
1625712900000|2021-07-08 02:55:00|9926.6|9920.6|9919.6|9913.6|9929.6|9923.6|9919.6|9913.6|955
1625713200000|2021-07-08 03:00:00|9918.6|9912.6|9928.6|9922.6|9929.6|9923.6|9914.6|9908.6|1061
1625713500000|2021-07-08 03:05:00|9929.6|9923.6|9926.6|9920.6|9930.6|9924.6|9921.6|9915.6|1306
1625713800000|2021-07-08 03:10:00|9925.6|9919.6|9913.6|9907.6|9927.6|9921.6|9908.6|9902.6|1186
1625714100000|2021-07-08 03:15:00|9912.6|9906.6|9904.6|9898.6|9912.6|9906.6|9899.6|9893.6|1642
1625714400000|2021-07-08 03:20:00|9903.6|9897.6|9911.6|9905.6|9911.6|9905.6|9898.6|9892.6|1390
1625714700000|2021-07-08 03:25:00|9912.6|9906.6|9918.6|9912.6|9919.6|9913.6|9907.6|9901.6|920
1625715000000|2021-07-08 03:30:00|9917.6|9911.6|9917.7|9911.7|9920.7|9914.7|9914.6|9908.6|587
1625715300000|2021-07-08 03:35:00|9916.7|9910.7|9912.7|9906.7|9917.7|9911.7|9910.7|9904.7|503
1625715600000|2021-07-08 03:40:00|9911.7|9905.7|9903.7|9897.7|9911.7|9905.7|9902.7|9896.7|685
1625715900000|2021-07-08 03:45:00|9904.7|9898.7|9902.7|9896.7|9905.7|9899.7|9900.7|9894.7|1400
1625716200000|2021-07-08 03:50:00|9901.7|9895.7|9906.7|9900.7|9907.7|9901.7|9901.7|9895.7|360
1625716500000|2021-07-08 03:55:00|9907.7|9901.7|9912.7|9906.7|9913.7|9907.7|9905.7|9899.7|700
1625716800000|2021-07-08 04:00:00|9918.8|9895.4|9918.2|9894.8|9919.6|9896.2|9917.2|9893.8|0
1625717100000|2021-07-08 04:05:00|9918.5|9895.1|9918.2|9894.8|9919|9895.6|9918|9894.6|0
1625717400000|2021-07-08 04:10:00|9918|9894.6|9918.4|9895|9919.4|9896|9917.6|9894.2|0
1625717700000|2021-07-08 04:15:00|9918.1|9894.7|9917.1|9893.7|9918.4|9895|9916.4|9893|0
1625718000000|2021-07-08 04:20:00|9917.4|9894|9918.4|9895|9918.5|9895.1|9917.4|9894|0
1625718300000|2021-07-08 04:25:00|9919|9895.6|9918.6|9895.2|9919.2|9895.8|9917.6|9894.2|0
1625718600000|2021-07-08 04:30:00|9918.4|9895|9921.9|9898.5|9922.2|9898.8|9917.8|9894.4|0
1625718900000|2021-07-08 04:35:00|9921.8|9898.4|9921|9897.6|9922.3|9898.9|9920.5|9897.1|0
1625719200000|2021-07-08 04:40:00|9920.7|9897.3|9920.1|9896.7|9921|9897.6|9919.4|9896|0
1625719500000|2021-07-08 04:45:00|9919.8|9896.4|9919.3|9895.9|9920.3|9896.9|9918.7|9895.3|0
1625719800000|2021-07-08 04:50:00|9919.6|9896.2|9921.7|9898.3|9922.3|9898.9|9919.1|9895.7|0
1625720100000|2021-07-08 04:55:00|9921.1|9897.7|9922.1|9898.7|9922.3|9898.9|9920.9|9897.5|0
1625720400000|2021-07-08 05:00:00|9922.9|9899.5|9904.7|9898.7|9922.9|9904.7|9897.7|9891.7|1519
1625720700000|2021-07-08 05:05:00|9905.7|9899.7|9883.7|9877.7|9905.7|9899.7|9882.7|9876.7|1208
1625721000000|2021-07-08 05:10:00|9882.7|9876.7|9860.7|9854.7|9886.7|9880.7|9859.7|9853.7|1918
1625721300000|2021-07-08 05:15:00|9861.7|9855.7|9861.7|9855.7|9869.7|9863.7|9853.7|9847.7|2291
1625721600000|2021-07-08 05:20:00|9860.7|9854.7|9855.7|9849.7|9873.7|9867.7|9855.7|9849.7|1537
1625721900000|2021-07-08 05:25:00|9856.7|9850.7|9872.7|9866.7|9878.7|9872.7|9856.7|9850.7|1709
1625722200000|2021-07-08 05:30:00|9871.7|9865.7|9850.7|9844.7|9872.7|9866.7|9849.7|9843.7|1742
1625722500000|2021-07-08 05:35:00|9851.7|9845.7|9852.7|9846.7|9852.7|9846.7|9842.7|9836.7|1424
1625722800000|2021-07-08 05:40:00|9853.7|9847.7|9840.7|9834.7|9856.7|9850.7|9839.7|9833.7|1091
1625723100000|2021-07-08 05:45:00|9839.7|9833.7|9843.7|9837.7|9851.7|9845.7|9836.7|9830.7|801
1625723400000|2021-07-08 05:50:00|9844.7|9838.7|9852.7|9846.7|9854.7|9848.7|9841.7|9835.7|1066
1625723700000|2021-07-08 05:55:00|9853.7|9847.7|9860.7|9854.7|9861.7|9855.7|9851.7|9845.7|2206
1625724000000|2021-07-08 06:00:00|9859.7|9853.7|9877.7|9871.7|9877.7|9871.7|9853.7|9847.7|1254
1625724300000|2021-07-08 06:05:00|9876.7|9870.7|9872.7|9866.7|9881.7|9875.7|9870.7|9864.7|1181
1625724600000|2021-07-08 06:10:00|9873.7|9867.7|9861.7|9855.7|9874.7|9868.7|9860.7|9854.7|753
1625724900000|2021-07-08 06:15:00|9860.7|9854.7|9861.7|9855.7|9864.7|9858.7|9858.7|9852.7|664
1625725200000|2021-07-08 06:20:00|9860.7|9854.7|9856.7|9850.7|9861.7|9855.7|9851.7|9845.7|739
1625725500000|2021-07-08 06:25:00|9857.7|9851.7|9866.7|9860.7|9866.7|9860.7|9851.7|9845.7|811
1625725800000|2021-07-08 06:30:00|9865.7|9859.7|9853.7|9847.7|9867.7|9861.7|9853.7|9847.7|2795
1625726100000|2021-07-08 06:35:00|9854.7|9848.7|9837.7|9831.7|9854.7|9848.7|9836.7|9830.7|1321
1625726400000|2021-07-08 06:40:00|9836.7|9830.7|9831.7|9825.7|9841.7|9835.7|9831.7|9825.7|1966
1625726700000|2021-07-08 06:45:00|9832.7|9826.7|9831.7|9825.7|9838.7|9832.7|9828.7|9822.7|1122
1625727000000|2021-07-08 06:50:00|9832.7|9826.7|9845.7|9839.7|9847.7|9841.7|9831.7|9825.7|1817
1625727300000|2021-07-08 06:55:00|9844.7|9838.7|9828.7|9822.7|9846.7|9840.7|9828.7|9822.7|768
1625727600000|2021-07-08 07:00:00|9829.7|9823.7|9820.7|9814.7|9840.7|9834.7|9819.7|9813.7|1212
1625727900000|2021-07-08 07:05:00|9821.7|9815.7|9833.7|9827.7|9834.7|9828.7|9817.7|9811.7|1437
1625728200000|2021-07-08 07:10:00|9832.7|9826.7|9835.7|9829.7|9844.7|9838.7|9827.7|9821.7|1475
1625728500000|2021-07-08 07:15:00|9836.7|9830.7|9829.7|9823.7|9836.7|9830.7|9823.7|9817.7|1384
1625728800000|2021-07-08 07:20:00|9828.7|9822.7|9825.7|9819.7|9829.7|9823.7|9814.7|9808.7|1086
1625729100000|2021-07-08 07:25:00|9826.7|9820.7|9831.7|9825.7|9832.7|9826.7|9824.7|9818.7|2290
1625729400000|2021-07-08 07:30:00|9830.7|9824.7|9826.7|9820.7|9832.7|9826.7|9821.7|9815.7|1480
1625729700000|2021-07-08 07:35:00|9827.7|9821.7|9817.7|9811.7|9828.7|9822.7|9817.7|9811.7|1460
1625730000000|2021-07-08 07:40:00|9816.7|9810.7|9815.7|9809.7|9819.7|9813.7|9812.7|9806.7|1180
1625730300000|2021-07-08 07:45:00|9814.7|9808.7|9807.7|9801.7|9816.7|9810.7|9807.7|9801.7|2090
1625730600000|2021-07-08 07:50:00|9806.7|9800.7|9817.7|9811.7|9817.7|9811.7|9806.7|9800.7|2103
1625730900000|2021-07-08 07:55:00|9818.7|9812.7|9807.7|9801.7|9818.7|9812.7|9805.7|9799.7|2795
1625731200000|2021-07-08 08:00:00|9808.7|9802.7|9816.7|9810.7|9824.7|9818.7|9799.7|9793.7|3122
1625731500000|2021-07-08 08:05:00|9817.7|9811.7|9820.7|9814.7|9821.7|9815.7|9808.7|9802.7|4439
1625731800000|2021-07-08 08:10:00|9819.7|9813.7|9825.7|9819.7|9825.7|9819.7|9812.7|9806.7|3568
1625732100000|2021-07-08 08:15:00|9826.7|9820.7|9811.7|9805.7|9826.7|9820.7|9808.7|9802.7|2715
1625732400000|2021-07-08 08:20:00|9810.7|9804.7|9802.7|9796.7|9812.7|9806.7|9799.7|9793.7|1312
1625732700000|2021-07-08 08:25:00|9801.7|9795.7|9797.7|9791.7|9807.7|9801.7|9796.7|9790.7|1851
1625733000000|2021-07-08 08:30:00|9807.9|9784.5|9799.1|9775.7|9807.9|9784.5|9794.9|9771.5|0
1625733300000|2021-07-08 08:35:00|9799.2|9775.8|9805.2|9781.8|9805.9|9782.5|9795.9|9772.5|0
1625733600000|2021-07-08 08:40:00|9805.1|9781.7|9808.1|9784.7|9808.1|9784.7|9797.9|9774.5|0
1625733900000|2021-07-08 08:45:00|9808|9784.6|9813.8|9790.4|9815.7|9792.3|9802.4|9779|0
1625734200000|2021-07-08 08:50:00|9814.5|9791.1|9810.1|9786.7|9816.5|9793.1|9808.1|9784.7|0
1625734500000|2021-07-08 08:55:00|9810.2|9786.8|9813.4|9790|9816.1|9792.7|9807.9|9784.5|0
1625734800000|2021-07-08 09:00:00|9813.6|9790.2|9809.1|9785.7|9815.2|9791.8|9806.8|9783.4|0
1625735100000|2021-07-08 09:05:00|9809.7|9786.3|9799.4|9776|9811|9787.6|9799.2|9775.8|0
1625735400000|2021-07-08 09:10:00|9799.3|9775.9|9805.3|9781.9|9805.5|9782.1|9794.4|9771|0
1625735700000|2021-07-08 09:15:00|9802.7|9796.7|9793.7|9787.7|9804.7|9798.7|9789.2|9783.2|463
1625736000000|2021-07-08 09:20:00|9794.2|9788.2|9782.2|9776.2|9798.2|9792.2|9776.2|9770.2|544
1625736300000|2021-07-08 09:25:00|9781.7|9775.7|9790.7|9784.7|9792.2|9786.2|9781.2|9775.2|310
1625736600000|2021-07-08 09:30:00|9791.2|9785.2|9801.2|9795.2|9803.2|9797.2|9790.7|9784.7|303
1625736900000|2021-07-08 09:35:00|9802.2|9796.2|9797.2|9791.2|9802.2|9796.2|9794.2|9788.2|271
1625737200000|2021-07-08 09:40:00|9797.7|9791.7|9805.2|9799.2|9806.2|9800.2|9797.2|9791.2|169
1625737500000|2021-07-08 09:45:00|9805.7|9799.7|9804.2|9798.2|9805.7|9799.7|9801.2|9795.2|187
1625737800000|2021-07-08 09:50:00|9804.7|9798.7|9801.2|9795.2|9805.2|9799.2|9799.2|9793.2|102
1625738100000|2021-07-08 09:55:00|9801.7|9795.7|9792.2|9786.2|9802.2|9796.2|9792.2|9786.2|278
1625738400000|2021-07-08 10:00:00|9792.7|9786.7|9787.7|9781.7|9792.7|9786.7|9779.7|9773.7|255
1625738700000|2021-07-08 10:05:00|9788.2|9782.2|9779.2|9773.2|9788.2|9782.2|9778.2|9772.2|111
1625739000000|2021-07-08 10:10:00|9778.2|9772.2|9774.7|9768.7|9779.2|9773.2|9773.2|9767.2|162
1625739300000|2021-07-08 10:15:00|9775.2|9769.2|9769.2|9763.2|9775.2|9769.2|9765.2|9759.2|174
1625739600000|2021-07-08 10:20:00|9769.7|9763.7|9763.7|9757.7|9769.7|9763.7|9758.2|9752.2|216
1625739900000|2021-07-08 10:25:00|9763.2|9757.2|9756.7|9750.7|9764.2|9758.2|9756.2|9750.2|137
1625740200000|2021-07-08 10:30:00|9757.2|9751.2|9755.2|9749.2|9761.2|9755.2|9749.2|9743.2|328
1625740500000|2021-07-08 10:35:00|9755.7|9749.7|9751.7|9745.7|9758.7|9752.7|9749.7|9743.7|195
1625740800000|2021-07-08 10:40:00|9752.2|9746.2|9748.2|9742.2|9754.7|9748.7|9743.2|9737.2|230
1625741100000|2021-07-08 10:45:00|9747.7|9741.7|9759.2|9753.2|9760.7|9754.7|9746.2|9740.2|186
1625741400000|2021-07-08 10:50:00|9759.7|9753.7|9765.2|9759.2|9767.2|9761.2|9757.2|9751.2|205
1625741700000|2021-07-08 10:55:00|9764.7|9758.7|9770.7|9764.7|9771.7|9765.7|9761.2|9755.2|148
1625742000000|2021-07-08 11:00:00|9770.2|9764.2|9769.2|9763.2|9774.7|9768.7|9768.7|9762.7|173
1625742300000|2021-07-08 11:05:00|9768.7|9762.7|9770.7|9764.7|9773.2|9767.2|9766.7|9760.7|152
1625742600000|2021-07-08 11:10:00|9770.2|9764.2|9769.2|9763.2|9772.7|9766.7|9762.2|9756.2|60
1625742900000|2021-07-08 11:15:00|9769.7|9763.7|9773.2|9767.2|9777.2|9771.2|9769.2|9763.2|113
1625743200000|2021-07-08 11:20:00|9772.7|9766.7|9781.2|9775.2|9781.7|9775.7|9771.2|9765.2|145
1625743500000|2021-07-08 11:25:00|9780.7|9774.7|9780.2|9774.2|9784.2|9778.2|9777.7|9771.7|113
1625743800000|2021-07-08 11:30:00|9779.7|9773.7|9776.2|9770.2|9780.2|9774.2|9770.2|9764.2|55
1625744100000|2021-07-08 11:35:00|9775.7|9769.7|9772.7|9766.7|9777.7|9771.7|9770.7|9764.7|22
1625744400000|2021-07-08 11:40:00|9773.2|9767.2|9774.7|9768.7|9774.7|9768.7|9769.7|9763.7|39
1625744700000|2021-07-08 11:45:00|9774.2|9768.2|9773.7|9767.7|9777.2|9771.2|9768.2|9762.2|80
1625745000000|2021-07-08 11:50:00|9774.2|9768.2|9770.2|9764.2|9776.2|9770.2|9769.2|9763.2|69
1625745300000|2021-07-08 11:55:00|9770.7|9764.7|9772.7|9766.7|9774.2|9768.2|9768.7|9762.7|50
1625745600000|2021-07-08 12:00:00|9772.2|9766.2|9766.2|9760.2|9773.2|9767.2|9764.7|9758.7|54
1625745900000|2021-07-08 12:05:00|9765.7|9759.7|9763.2|9757.2|9769.2|9763.2|9762.7|9756.7|79
1625746200000|2021-07-08 12:10:00|9763.7|9757.7|9766.2|9760.2|9767.2|9761.2|9759.7|9753.7|44
1625746500000|2021-07-08 12:15:00|9766.7|9760.7|9780.2|9774.2|9780.2|9774.2|9766.2|9760.2|122
1625746800000|2021-07-08 12:20:00|9779.7|9773.7|9781.7|9775.7|9782.2|9776.2|9775.2|9769.2|50
1625747100000|2021-07-08 12:25:00|9781.2|9775.2|9787.7|9781.7|9789.7|9783.7|9779.7|9773.7|136
1625747400000|2021-07-08 12:30:00|9787.2|9781.2|9786.2|9780.2|9795.2|9789.2|9785.2|9779.2|99
1625747700000|2021-07-08 12:35:00|9785.7|9779.7|9794.2|9788.2|9794.7|9788.7|9784.2|9778.2|63
1625748000000|2021-07-08 12:40:00|9793.7|9787.7|9794.2|9788.2|9795.2|9789.2|9790.2|9784.2|71
1625748300000|2021-07-08 12:45:00|9793.7|9787.7|9796.2|9790.2|9797.2|9791.2|9790.2|9784.2|116
1625748600000|2021-07-08 12:50:00|9795.2|9789.2|9790.7|9784.7|9796.2|9790.2|9786.7|9780.7|154
1625748900000|2021-07-08 12:55:00|9790.2|9784.2|9782.7|9776.7|9791.2|9785.2|9780.7|9774.7|84
1625749200000|2021-07-08 13:00:00|9783.2|9777.2|9789.7|9783.7|9789.7|9783.7|9781.2|9775.2|113
1625749500000|2021-07-08 13:05:00|9790.2|9784.2|9780.2|9774.2|9790.2|9784.2|9780.2|9774.2|37
1625749800000|2021-07-08 13:10:00|9779.7|9773.7|9788.2|9782.2|9790.7|9784.7|9778.7|9772.7|46
1625750100000|2021-07-08 13:15:00|9788.7|9782.7|9787.2|9781.2|9793.2|9787.2|9786.2|9780.2|172
1625750400000|2021-07-08 13:20:00|9787.7|9781.7|9785.7|9779.7|9789.2|9783.2|9785.2|9779.2|79
1625750700000|2021-07-08 13:25:00|9786.2|9780.2|9791.2|9785.2|9791.2|9785.2|9784.2|9778.2|110
1625751000000|2021-07-08 13:30:00|9790.7|9784.7|9810.7|9804.7|9816.2|9810.2|9788.7|9782.7|909
1625751300000|2021-07-08 13:35:00|9810.2|9804.2|9811.7|9805.7|9812.7|9806.7|9801.7|9795.7|535
1625751600000|2021-07-08 13:40:00|9811.2|9805.2|9799.7|9793.7|9815.2|9809.2|9797.2|9791.2|583
1625751900000|2021-07-08 13:45:00|9799.2|9793.2|9779.2|9773.2|9799.2|9793.2|9778.2|9772.2|477
1625752200000|2021-07-08 13:50:00|9779.7|9773.7|9808.2|9802.2|9812.7|9806.7|9778.2|9772.2|387
1625752500000|2021-07-08 13:55:00|9809.2|9803.2|9812.7|9806.7|9814.2|9808.2|9800.2|9794.2|490
1625752800000|2021-07-08 14:00:00|9813.2|9807.2|9816.2|9810.2|9816.7|9810.7|9800.2|9794.2|265
1625753100000|2021-07-08 14:05:00|9816.7|9810.7|9803.2|9797.2|9819.7|9813.7|9803.2|9797.2|327
1625753400000|2021-07-08 14:10:00|9802.7|9796.7|9806.2|9800.2|9816.2|9810.2|9802.2|9796.2|412
1625753700000|2021-07-08 14:15:00|9805.7|9799.7|9797.2|9791.2|9808.7|9802.7|9794.2|9788.2|240
1625754000000|2021-07-08 14:20:00|9797.7|9791.7|9791.7|9785.7|9798.7|9792.7|9782.2|9776.2|267
1625754300000|2021-07-08 14:25:00|9792.2|9786.2|9803.7|9797.7|9805.2|9799.2|9790.2|9784.2|341
1625754600000|2021-07-08 14:30:00|9804.2|9798.2|9796.7|9790.7|9806.2|9800.2|9788.7|9782.7|232
1625754900000|2021-07-08 14:35:00|9796.2|9790.2|9793.7|9787.7|9799.7|9793.7|9786.2|9780.2|108
1625755200000|2021-07-08 14:40:00|9794.2|9788.2|9806.7|9800.7|9807.2|9801.2|9791.2|9785.2|313
1625755500000|2021-07-08 14:45:00|9806.2|9800.2|9796.2|9790.2|9808.2|9802.2|9795.2|9789.2|144
1625755800000|2021-07-08 14:50:00|9796.7|9790.7|9799.7|9793.7|9802.7|9796.7|9788.2|9782.2|235
1625756100000|2021-07-08 14:55:00|9799.2|9793.2|9791.7|9785.7|9801.2|9795.2|9790.7|9784.7|165
1625756400000|2021-07-08 15:00:00|9790.7|9784.7|9791.7|9785.7|9793.7|9787.7|9783.7|9777.7|257
1625756700000|2021-07-08 15:05:00|9792.7|9786.7|9806.7|9800.7|9807.7|9801.7|9792.7|9786.7|271
1625757000000|2021-07-08 15:10:00|9805.7|9799.7|9807.7|9801.7|9810.7|9804.7|9801.7|9795.7|194
1625757300000|2021-07-08 15:15:00|9808.7|9802.7|9811.7|9805.7|9816.7|9810.7|9801.7|9795.7|287
1625757600000|2021-07-08 15:20:00|9812.7|9806.7|9820.7|9814.7|9820.7|9814.7|9808.7|9802.7|252
1625757900000|2021-07-08 15:25:00|9819.7|9813.7|9824.7|9818.7|9826.7|9820.7|9818.7|9812.7|190
1625758200000|2021-07-08 15:30:00|9823.7|9817.7|9815.7|9809.7|9826.7|9820.7|9811.7|9805.7|323
1625758500000|2021-07-08 15:35:00|9816.7|9810.7|9827.7|9821.7|9827.7|9821.7|9811.7|9805.7|241
1625758800000|2021-07-08 15:40:00|9826.7|9820.7|9828.7|9822.7|9831.7|9825.7|9825.7|9819.7|176
1625759100000|2021-07-08 15:45:00|9827.7|9821.7|9836.7|9830.7|9838.7|9832.7|9827.7|9821.7|292
1625759400000|2021-07-08 15:50:00|9837.7|9831.7|9838.7|9832.7|9844.7|9838.7|9837.7|9831.7|265
1625759700000|2021-07-08 15:55:00|9837.7|9831.7|9846.7|9840.7|9847.7|9841.7|9837.7|9831.7|365
1625760000000|2021-07-08 16:00:00|9845.7|9839.7|9841.7|9835.7|9848.7|9842.7|9840.7|9834.7|176
1625760300000|2021-07-08 16:05:00|9840.7|9834.7|9846.7|9840.7|9846.7|9840.7|9839.7|9833.7|68
1625760600000|2021-07-08 16:10:00|9847.7|9841.7|9840.7|9834.7|9847.7|9841.7|9839.7|9833.7|82
1625760900000|2021-07-08 16:15:00|9841.7|9835.7|9839.7|9833.7|9843.7|9837.7|9837.7|9831.7|49
1625761200000|2021-07-08 16:20:00|9840.7|9834.7|9846.7|9840.7|9849.7|9843.7|9840.7|9834.7|191
1625761500000|2021-07-08 16:25:00|9845.7|9839.7|9844.7|9838.7|9846.7|9840.7|9841.7|9835.7|121
1625761800000|2021-07-08 16:30:00|9845.7|9839.7|9850.7|9844.7|9851.7|9845.7|9845.7|9839.7|209
1625762100000|2021-07-08 16:35:00|9851.7|9845.7|9845.7|9839.7|9852.7|9846.7|9845.7|9839.7|60
1625762400000|2021-07-08 16:40:00|9844.7|9838.7|9847.7|9841.7|9847.7|9841.7|9842.7|9836.7|118
1625762700000|2021-07-08 16:45:00|9846.7|9840.7|9849.7|9843.7|9849.7|9843.7|9846.7|9840.7|45
1625763000000|2021-07-08 16:50:00|9847.7|9841.7|9845.7|9839.7|9847.7|9841.7|9843.7|9837.7|86
1625763300000|2021-07-08 16:55:00|9844.7|9838.7|9841.7|9835.7|9846.7|9840.7|9839.7|9833.7|113
1625763600000|2021-07-08 17:00:00|9842.7|9836.7|9843.7|9837.7|9844.7|9838.7|9841.7|9835.7|101
1625763900000|2021-07-08 17:05:00|9842.7|9836.7|9845.7|9839.7|9849.7|9843.7|9842.7|9836.7|118
1625764200000|2021-07-08 17:10:00|9846.7|9840.7|9837.7|9831.7|9846.7|9840.7|9837.7|9831.7|104
1625764500000|2021-07-08 17:15:00|9838.7|9832.7|9840.7|9834.7|9842.7|9836.7|9837.7|9831.7|55
1625764800000|2021-07-08 17:20:00|9839.7|9833.7|9841.7|9835.7|9844.7|9838.7|9839.7|9833.7|40
1625765100000|2021-07-08 17:25:00|9842.7|9836.7|9846.7|9840.7|9846.7|9840.7|9842.7|9836.7|41
1625765400000|2021-07-08 17:30:00|9847.7|9841.7|9847.7|9841.7|9848.7|9842.7|9845.7|9839.7|40
1625765700000|2021-07-08 17:35:00|9846.7|9840.7|9847.7|9841.7|9848.7|9842.7|9845.7|9839.7|24
1625766000000|2021-07-08 17:40:00|9848.7|9842.7|9848.7|9842.7|9848.7|9842.7|9845.7|9839.7|28
1625766300000|2021-07-08 17:45:00|9847.7|9841.7|9846.7|9840.7|9849.7|9843.7|9845.7|9839.7|51
1625766600000|2021-07-08 17:50:00|9844.7|9838.7|9843.7|9837.7|9844.7|9838.7|9842.7|9836.7|17
1625766900000|2021-07-08 17:55:00|9841.7|9835.7|9842.7|9836.7|9844.7|9838.7|9839.7|9833.7|47
1625767200000|2021-07-08 18:00:00|9843.7|9837.7|9843.7|9837.7|9844.7|9838.7|9840.7|9834.7|66
1625767500000|2021-07-08 18:05:00|9842.7|9836.7|9839.7|9833.7|9843.7|9837.7|9838.7|9832.7|110
1625767800000|2021-07-08 18:10:00|9841.7|9835.7|9844.7|9838.7|9844.7|9838.7|9838.7|9832.7|60
1625768100000|2021-07-08 18:15:00|9845.7|9839.7|9836.7|9830.7|9845.7|9839.7|9835.7|9829.7|119
1625768400000|2021-07-08 18:20:00|9835.7|9829.7|9831.7|9825.7|9836.7|9830.7|9831.7|9825.7|57
1625768700000|2021-07-08 18:25:00|9830.7|9824.7|9829.7|9823.7|9833.7|9827.7|9827.7|9821.7|36
1625769000000|2021-07-08 18:30:00|9828.7|9822.7|9833.7|9827.7|9833.7|9827.7|9827.7|9821.7|51
1625769300000|2021-07-08 18:35:00|9832.7|9826.7|9833.7|9827.7|9834.7|9828.7|9831.7|9825.7|63
1625769600000|2021-07-08 18:40:00|9832.7|9826.7|9835.7|9829.7|9835.7|9829.7|9832.7|9826.7|29
1625769900000|2021-07-08 18:45:00|9834.7|9828.7|9836.7|9830.7|9838.7|9832.7|9833.7|9827.7|123
1625770200000|2021-07-08 18:50:00|9837.7|9831.7|9839.7|9833.7|9840.7|9834.7|9835.7|9829.7|120
1625770500000|2021-07-08 18:55:00|9838.7|9832.7|9855|9831.6|9855|9844.7|9836.7|9830.7|218
1625770800000|2021-07-08 19:00:00|9854.9|9831.5|9854.9|9831.5|9858.9|9835.5|9853.5|9830.1|0
1625771100000|2021-07-08 19:05:00|9855|9831.6|9852.3|9828.9|9855.6|9832.2|9850.9|9827.5|0
1625771400000|2021-07-08 19:10:00|9852.4|9829|9851.3|9827.9|9853.8|9830.4|9850.9|9827.5|0
1625771700000|2021-07-08 19:15:00|9851.4|9828|9846.8|9823.4|9851.4|9828|9844.1|9820.7|0
1625772000000|2021-07-08 19:20:00|9846.6|9823.2|9849.2|9825.8|9850.8|9827.4|9845.8|9822.4|0
1625772300000|2021-07-08 19:25:00|9849.1|9825.7|9850.5|9827.1|9853.1|9829.7|9845.3|9821.9|0
1625772600000|2021-07-08 19:30:00|9850.7|9827.3|9852.9|9829.5|9857.4|9834|9850.6|9827.2|0
1625772900000|2021-07-08 19:35:00|9853.6|9830.2|9857.1|9833.7|9859|9835.6|9852.2|9828.8|0
1625773200000|2021-07-08 19:40:00|9857.2|9833.8|9844.2|9820.8|9857.2|9833.8|9843.8|9820.4|0
1625773500000|2021-07-08 19:45:00|9844.1|9820.7|9833.7|9810.3|9844.8|9821.4|9833.6|9810.2|0
1625773800000|2021-07-08 19:50:00|9833.3|9809.9|9843.9|9820.5|9844.9|9821.5|9829.6|9806.2|0
1625774100000|2021-07-08 19:55:00|9844|9820.6|9848.2|9824.8|9848.2|9824.8|9835.7|9812.3|0
1625774400000|2021-07-08 20:00:00|9849.4|9826|9842.6|9819.2|9849.4|9826|9842.2|9818.8|0
1625774700000|2021-07-08 20:05:00|9843|9819.6|9838.3|9814.9|9843.4|9820|9835.9|9812.5|0
1625775000000|2021-07-08 20:10:00|9837.9|9814.5|9837.9|9814.5|9838.7|9815.3|9835.5|9812.1|0
1625775300000|2021-07-08 20:15:00|9837.5|9814.1|9837.1|9813.7|9837.9|9814.5|9836.3|9812.9|0
1625775600000|2021-07-08 20:20:00|9837.3|9813.9|9838.7|9815.3|9838.7|9815.3|9837.1|9813.7|0
1625775900000|2021-07-08 20:25:00|9838.4|9815|9840.7|9817.3|9840.7|9817.3|9838.3|9814.9|0
1625776200000|2021-07-08 20:30:00|9840.3|9816.9|9841|9817.6|9841|9817.6|9840.3|9816.9|0
1625776500000|2021-07-08 20:35:00|9840.8|9817.4|9840|9816.6|9841.6|9818.2|9839.2|9815.8|0
1625776800000|2021-07-08 20:40:00|9840.8|9817.4|9841.6|9818.2|9842|9818.6|9840.4|9817|0
1625777100000|2021-07-08 20:45:00|9842|9818.6|9840.4|9817|9842|9818.6|9840.4|9817|0
1625777400000|2021-07-08 20:50:00|9840.8|9817.4|9840|9816.6|9841.6|9818.2|9840|9816.6|0
1625777700000|2021-07-08 20:55:00|9840.2|9816.8|9840.3|9816.9|9842|9818.6|9840.2|9816.8|0
1625778000000|2021-07-08 21:00:00|9840.7|9817.3|9840.2|9816.8|9840.7|9817.3|9840|9816.6|0
1625778300000|2021-07-08 21:05:00|9840.1|9816.7|9840|9816.6|9840.1|9816.7|9839.8|9816.4|0
1625778600000|2021-07-08 21:10:00|9840.1|9816.7|9840|9816.6|9840.4|9817|9839.6|9816.2|0
1625778900000|2021-07-08 21:15:00|9840.5|9817.1|9840.5|9817.1|9840.5|9817.1|9840|9816.6|0
1625779200000|2021-07-08 21:20:00|9840.7|9817.3|9840.7|9817.3|9840.7|9817.3|9840.5|9817.1|0
1625779500000|2021-07-08 21:25:00|9840.5|9817.1|9840.5|9817.1|9840.5|9817.1|9840.5|9817.1|0
1625779800000|2021-07-08 21:30:00|9840.2|9816.8|9840.2|9816.8|9840.2|9816.8|9840.2|9816.8|0
1625780100000|2021-07-08 21:35:00|9840.5|9817.1|9840.6|9817.2|9840.6|9817.2|9840.5|9817.1|0
1625780400000|2021-07-08 21:40:00|9840.5|9817.1|9840.6|9817.2|9840.7|9817.3|9840.5|9817.1|0
1625780700000|2021-07-08 21:45:00|9840.5|9817.1|9840.2|9816.8|9840.6|9817.2|9840.1|9816.7|0
1625781000000|2021-07-08 21:50:00|9840.6|9817.2|9840.7|9817.3|9840.7|9817.3|9840.6|9817.2|0
1625781300000|2021-07-08 21:55:00|9840.8|9817.4|9840.6|9817.2|9840.9|9817.5|9840.5|9817.1|0
1625781600000|2021-07-08 22:00:00|9841|9817.6|9839.1|9815.7|9841.4|9818|9838.3|9814.9|0
1625781900000|2021-07-08 22:05:00|9839.3|9815.9|9841.3|9817.9|9841.3|9817.9|9838.3|9814.9|0
1625782200000|2021-07-08 22:10:00|9841.1|9817.7|9840.8|9817.4|9841.3|9817.9|9840.5|9817.1|0
1625782500000|2021-07-08 22:15:00|9841|9817.6|9841.6|9818.2|9841.6|9818.2|9841|9817.6|0
1625782800000|2021-07-08 22:20:00|9842|9818.6|9844|9820.6|9844|9820.6|9842|9818.6|0
1625783100000|2021-07-08 22:25:00|9843.6|9820.2|9844|9820.6|9844|9820.6|9843.6|9820.2|0
1625783400000|2021-07-08 22:30:00|9843.8|9820.4|9841.2|9817.8|9843.8|9820.4|9841.2|9817.8|0
1625783700000|2021-07-08 22:35:00|9840.8|9817.4|9838.4|9815|9840.8|9817.4|9837.6|9814.2|0
1625784000000|2021-07-08 22:40:00|9838.2|9814.8|9836.8|9813.4|9838.4|9815|9836.8|9813.4|0
1625784300000|2021-07-08 22:45:00|9837.2|9813.8|9836.8|9813.4|9838|9814.6|9836.4|9813|0
1625784600000|2021-07-08 22:50:00|9837|9813.6|9838.4|9815|9838.4|9815|9836.8|9813.4|0
1625784900000|2021-07-08 22:55:00|9838.6|9815.2|9838|9814.6|9839.2|9815.8|9837.6|9814.2|0
1625785200000|2021-07-08 23:00:00|9837.8|9814.4|9838|9814.6|9838|9814.6|9837.2|9813.8|0
1625785500000|2021-07-08 23:05:00|9837.6|9814.2|9838.4|9815|9838.4|9815|9837.6|9814.2|0
1625785800000|2021-07-08 23:10:00|9838|9814.6|9838.4|9815|9838.8|9815.4|9837.4|9814|0
1625786100000|2021-07-08 23:15:00|9838.8|9815.4|9840.1|9816.7|9840.1|9816.7|9838.4|9815|0
1625786400000|2021-07-08 23:20:00|9839.9|9816.5|9840.9|9817.5|9841.7|9818.3|9839.9|9816.5|0
1625786700000|2021-07-08 23:25:00|9840.7|9817.3|9842.1|9818.7|9842.5|9819.1|9840.5|9817.1|0
1625787000000|2021-07-08 23:30:00|9842.5|9819.1|9840.5|9817.1|9842.5|9819.1|9840.1|9816.7|0
1625787300000|2021-07-08 23:35:00|9840.3|9816.9|9843.5|9820.1|9843.7|9820.3|9840.1|9816.7|0
1625787600000|2021-07-08 23:40:00|9843.3|9819.9|9843.7|9820.3|9843.9|9820.5|9841.3|9817.9|0
1625787900000|2021-07-08 23:45:00|9843.9|9820.5|9843.3|9819.9|9844.5|9821.1|9842.1|9818.7|0
1625788200000|2021-07-08 23:50:00|9843.7|9820.3|9840.5|9817.1|9844.1|9820.7|9840.1|9816.7|0
1625788500000|2021-07-08 23:55:00|9840.1|9816.7|9837.8|9814.4|9840.1|9816.7|9836.6|9813.2|0
1625788800000|2021-07-09 00:00:00|9838.1|9814.7|9839.7|9816.3|9844.1|9820.7|9837|9813.6|0
1625789100000|2021-07-09 00:05:00|9840.5|9817.1|9845.3|9821.9|9845.3|9821.9|9840.1|9816.7|0
1625789400000|2021-07-09 00:10:00|9844.9|9821.5|9842.1|9818.7|9845.3|9821.9|9842.1|9818.7|0
1625789700000|2021-07-09 00:15:00|9841.7|9818.3|9842.6|9819.2|9846.6|9823.2|9840.5|9817.1|0
1625790000000|2021-07-09 00:20:00|9842.5|9819.1|9835|9811.6|9842.7|9819.3|9833.1|9809.7|0
1625790300000|2021-07-09 00:25:00|9835.9|9812.5|9841.3|9817.9|9841.5|9818.1|9833.9|9810.5|0
1625790600000|2021-07-09 00:30:00|9840.7|9817.3|9834.6|9811.2|9840.7|9817.3|9834|9810.6|0
1625790900000|2021-07-09 00:35:00|9834.3|9810.9|9829.9|9806.5|9834.3|9810.9|9827.7|9804.3|0
1625791200000|2021-07-09 00:40:00|9829.7|9806.3|9829.4|9806|9831.6|9808.2|9828.1|9804.7|0
1625791500000|2021-07-09 00:45:00|9829.2|9805.8|9824.6|9801.2|9829.4|9806|9824.2|9800.8|0
1625791800000|2021-07-09 00:50:00|9824.9|9801.5|9827.4|9804|9829.8|9806.4|9824.1|9800.7|0
1625792100000|2021-07-09 00:55:00|9827.3|9803.9|9821.1|9797.7|9828.8|9805.4|9820.7|9797.3|0
1625792400000|2021-07-09 01:00:00|9820.7|9797.3|9816.5|9793.1|9821.7|9798.3|9814.6|9791.2|0
1625792700000|2021-07-09 01:05:00|9816.7|9793.3|9816.3|9792.9|9816.7|9793.3|9812.4|9789|0
1625793000000|2021-07-09 01:10:00|9816.2|9792.8|9811.3|9787.9|9817.6|9794.2|9811|9787.6|0
1625793300000|2021-07-09 01:15:00|9809.6|9786.2|9814.7|9808.7|9842.7|9836.7|9788.7|9782.7|2204
1625793600000|2021-07-09 01:20:00|9813.7|9807.7|9805.7|9799.7|9823.7|9817.7|9801.7|9795.7|789
1625793900000|2021-07-09 01:25:00|9806.7|9800.7|9818.7|9812.7|9821.7|9815.7|9803.7|9797.7|541
1625794200000|2021-07-09 01:30:00|9816.7|9810.7|9811.7|9805.7|9816.7|9810.7|9773.7|9767.7|3195
1625794500000|2021-07-09 01:35:00|9812.7|9806.7|9812.7|9806.7|9842.7|9836.7|9806.7|9800.7|2386
1625794800000|2021-07-09 01:40:00|9813.7|9807.7|9793.7|9787.7|9820.7|9814.7|9791.7|9785.7|1649
1625795100000|2021-07-09 01:45:00|9790.7|9784.7|9782.7|9776.7|9807.7|9801.7|9775.7|9769.7|1406
1625795400000|2021-07-09 01:50:00|9783.7|9777.7|9762.7|9756.7|9795.7|9789.7|9761.7|9755.7|1242
1625795700000|2021-07-09 01:55:00|9761.7|9755.7|9736.7|9730.7|9763.7|9757.7|9722.7|9716.7|3034
1625796000000|2021-07-09 02:00:00|9734.7|9728.7|9691.7|9685.7|9737.7|9731.7|9687.7|9681.7|2885
1625796300000|2021-07-09 02:05:00|9690.7|9684.7|9717.7|9711.7|9721.7|9715.7|9689.7|9683.7|2225
1625796600000|2021-07-09 02:10:00|9716.7|9710.7|9759.7|9753.7|9759.7|9753.7|9705.7|9699.7|1885
1625796900000|2021-07-09 02:15:00|9760.7|9754.7|9789.7|9783.7|9789.7|9783.7|9750.7|9744.7|1773
1625797200000|2021-07-09 02:20:00|9790.7|9784.7|9796.7|9790.7|9811.7|9805.7|9784.7|9778.7|1805
1625797500000|2021-07-09 02:25:00|9797.7|9791.7|9804.7|9798.7|9809.7|9803.7|9782.7|9776.7|1142
1625797800000|2021-07-09 02:30:00|9805.7|9799.7|9836.7|9830.7|9840.7|9834.7|9800.7|9794.7|1611
1625798100000|2021-07-09 02:35:00|9835.7|9829.7|9842.7|9836.7|9848.7|9842.7|9830.7|9824.7|1655
1625798400000|2021-07-09 02:40:00|9841.7|9835.7|9849.7|9843.7|9856.7|9850.7|9838.7|9832.7|1319
1625798700000|2021-07-09 02:45:00|9848.7|9842.7|9832.7|9826.7|9849.7|9843.7|9826.7|9820.7|828
1625799000000|2021-07-09 02:50:00|9833.7|9827.7|9837.7|9831.7|9845.7|9839.7|9832.7|9826.7|877
1625799300000|2021-07-09 02:55:00|9838.7|9832.7|9848.7|9842.7|9856.7|9850.7|9838.7|9832.7|1291
1625799600000|2021-07-09 03:00:00|9849.7|9843.7|9840.7|9834.7|9851.7|9845.7|9834.7|9828.7|1162
1625799900000|2021-07-09 03:05:00|9842.7|9836.7|9864.7|9858.7|9868.7|9862.7|9840.7|9834.7|867
1625800200000|2021-07-09 03:10:00|9865.7|9859.7|9855.7|9849.7|9872.7|9866.7|9850.7|9844.7|1415
1625800500000|2021-07-09 03:15:00|9857.7|9851.7|9841.7|9835.7|9865.7|9859.7|9841.7|9835.7|592
1625800800000|2021-07-09 03:20:00|9842.7|9836.7|9829.7|9823.7|9845.7|9839.7|9827.7|9821.7|823
1625801100000|2021-07-09 03:25:00|9828.7|9822.7|9824.7|9818.7|9834.7|9828.7|9821.7|9815.7|688
1625801400000|2021-07-09 03:30:00|9823.7|9817.7|9835.7|9829.7|9837.7|9831.7|9821.7|9815.7|1583
1625801700000|2021-07-09 03:35:00|9836.7|9830.7|9847.7|9841.7|9850.7|9844.7|9835.7|9829.7|987
1625802000000|2021-07-09 03:40:00|9848.7|9842.7|9843.7|9837.7|9852.7|9846.7|9841.7|9835.7|674
1625802300000|2021-07-09 03:45:00|9844.7|9838.7|9840.7|9834.7|9845.7|9839.7|9837.7|9831.7|509
1625802600000|2021-07-09 03:50:00|9839.7|9833.7|9845.7|9839.7|9847.7|9841.7|9838.7|9832.7|416
1625802900000|2021-07-09 03:55:00|9844.7|9838.7|9843.7|9837.7|9851.7|9845.7|9843.7|9837.7|701
1625803200000|2021-07-09 04:00:00|9854.9|9831.5|9857.6|9834.2|9859.1|9835.7|9854.9|9831.5|3
1625803500000|2021-07-09 04:05:00|9857.5|9834.1|9858.2|9834.8|9858.4|9835|9856.7|9833.3|0
1625803800000|2021-07-09 04:10:00|9858.4|9835|9860.5|9837.1|9862.1|9838.7|9858|9834.6|0
1625804100000|2021-07-09 04:15:00|9860.7|9837.3|9854|9830.6|9860.9|9837.5|9853.5|9830.1|0
1625804400000|2021-07-09 04:20:00|9854.1|9830.7|9856.6|9833.2|9856.6|9833.2|9853.1|9829.7|0
1625804700000|2021-07-09 04:25:00|9856.4|9833|9856.4|9833|9857|9833.6|9854.6|9831.2|0
1625805000000|2021-07-09 04:30:00|9855.8|9832.4|9856.4|9833|9857|9833.6|9854.8|9831.4|0
1625805300000|2021-07-09 04:35:00|9856.6|9833.2|9854.2|9830.8|9856.6|9833.2|9852.7|9829.3|0
1625805600000|2021-07-09 04:40:00|9854.5|9831.1|9853.2|9829.8|9855|9831.6|9853|9829.6|0
1625805900000|2021-07-09 04:45:00|9853.5|9830.1|9853.2|9829.8|9853.9|9830.5|9851.7|9828.3|0
1625806200000|2021-07-09 04:50:00|9853.9|9830.5|9863.1|9839.7|9865.7|9842.3|9853.9|9830.5|0
1625806500000|2021-07-09 04:55:00|9863.8|9840.4|9868.4|9845|9869.4|9846|9863.5|9840.1|0
1625806800000|2021-07-09 05:00:00|9867.4|9844|9878.7|9872.7|9879.7|9873.7|9843.7|9837.7|1593
1625807100000|2021-07-09 05:05:00|9879.7|9873.7|9880.7|9874.7|9887.7|9881.7|9869.7|9863.7|1679
1625807400000|2021-07-09 05:10:00|9881.7|9875.7|9889.7|9883.7|9890.7|9884.7|9868.7|9862.7|1253
1625807700000|2021-07-09 05:15:00|9888.7|9882.7|9892.7|9886.7|9896.7|9890.7|9884.7|9878.7|862
1625808000000|2021-07-09 05:20:00|9893.7|9887.7|9893.7|9887.7|9897.7|9891.7|9889.7|9883.7|855
1625808300000|2021-07-09 05:25:00|9892.7|9886.7|9876.7|9870.7|9892.7|9886.7|9876.7|9870.7|1297
1625808600000|2021-07-09 05:30:00|9877.7|9871.7|9885.7|9879.7|9890.7|9884.7|9873.7|9867.7|1001
1625808900000|2021-07-09 05:35:00|9883.7|9877.7|9871.7|9865.7|9889.7|9883.7|9871.7|9865.7|2041
1625809200000|2021-07-09 05:40:00|9872.7|9866.7|9885.7|9879.7|9890.7|9884.7|9872.7|9866.7|1136
1625809500000|2021-07-09 05:45:00|9886.7|9880.7|9892.7|9886.7|9894.7|9888.7|9879.7|9873.7|819
1625809800000|2021-07-09 05:50:00|9891.7|9885.7|9902.7|9896.7|9903.7|9897.7|9889.7|9883.7|930
1625810100000|2021-07-09 05:55:00|9903.7|9897.7|9896.7|9890.7|9908.7|9902.7|9896.7|9890.7|1272
1625810400000|2021-07-09 06:00:00|9897.7|9891.7|9896.7|9890.7|9898.7|9892.7|9888.7|9882.7|784
1625810700000|2021-07-09 06:05:00|9897.7|9891.7|9896.7|9890.7|9905.7|9899.7|9894.7|9888.7|758
1625811000000|2021-07-09 06:10:00|9897.7|9891.7|9899.7|9893.7|9905.7|9899.7|9897.7|9891.7|566
1625811300000|2021-07-09 06:15:00|9900.7|9894.7|9908.7|9902.7|9914.7|9908.7|9898.7|9892.7|814
1625811600000|2021-07-09 06:20:00|9909.7|9903.7|9909.7|9903.7|9914.7|9908.7|9907.7|9901.7|883
1625811900000|2021-07-09 06:25:00|9908.7|9902.7|9898.7|9892.7|9909.7|9903.7|9898.7|9892.7|862
1625812200000|2021-07-09 06:30:00|9897.7|9891.7|9896.7|9890.7|9899.7|9893.7|9893.7|9887.7|689
1625812500000|2021-07-09 06:35:00|9898.7|9892.7|9897.7|9891.7|9901.7|9895.7|9895.7|9889.7|866
1625812800000|2021-07-09 06:40:00|9898.7|9892.7|9890.7|9884.7|9899.7|9893.7|9890.7|9884.7|521
1625813100000|2021-07-09 06:45:00|9889.7|9883.7|9893.7|9887.7|9895.7|9889.7|9887.7|9881.7|1143
1625813400000|2021-07-09 06:50:00|9894.7|9888.7|9883.7|9877.7|9896.7|9890.7|9880.7|9874.7|776
1625813700000|2021-07-09 06:55:00|9884.7|9878.7|9873.7|9867.7|9884.7|9878.7|9872.7|9866.7|1084
1625814000000|2021-07-09 07:00:00|9874.7|9868.7|9882.7|9876.7|9883.7|9877.7|9867.7|9861.7|1244
1625814300000|2021-07-09 07:05:00|9883.7|9877.7|9886.7|9880.7|9887.7|9881.7|9881.7|9875.7|537
1625814600000|2021-07-09 07:10:00|9887.7|9881.7|9891.7|9885.7|9893.7|9887.7|9885.7|9879.7|530
1625814900000|2021-07-09 07:15:00|9890.7|9884.7|9886.7|9880.7|9892.7|9886.7|9886.7|9880.7|414
1625815200000|2021-07-09 07:20:00|9885.7|9879.7|9888.7|9882.7|9893.7|9887.7|9883.7|9877.7|725
1625815500000|2021-07-09 07:25:00|9887.7|9881.7|9881.7|9875.7|9890.7|9884.7|9881.7|9875.7|834
1625815800000|2021-07-09 07:30:00|9880.7|9874.7|9883.7|9877.7|9887.7|9881.7|9878.7|9872.7|1149
1625816100000|2021-07-09 07:35:00|9884.7|9878.7|9885.7|9879.7|9888.7|9882.7|9882.7|9876.7|665
1625816400000|2021-07-09 07:40:00|9886.7|9880.7|9879.7|9873.7|9888.7|9882.7|9879.7|9873.7|1988
1625816700000|2021-07-09 07:45:00|9880.7|9874.7|9883.7|9877.7|9884.7|9878.7|9879.7|9873.7|673
1625817000000|2021-07-09 07:50:00|9882.7|9876.7|9884.7|9878.7|9887.7|9881.7|9877.7|9871.7|2118
1625817300000|2021-07-09 07:55:00|9885.7|9879.7|9873.7|9867.7|9887.7|9881.7|9870.7|9864.7|2627
1625817600000|2021-07-09 08:00:00|9874.7|9868.7|9867.7|9861.7|9876.7|9870.7|9863.7|9857.7|2146
1625817900000|2021-07-09 08:05:00|9868.7|9862.7|9859.7|9853.7|9875.7|9869.7|9859.7|9853.7|2780
1625818200000|2021-07-09 08:10:00|9858.7|9852.7|9866.7|9860.7|9867.7|9861.7|9858.7|9852.7|1615
1625818500000|2021-07-09 08:15:00|9865.7|9859.7|9859.7|9853.7|9866.7|9860.7|9856.7|9850.7|2067
1625818800000|2021-07-09 08:20:00|9858.7|9852.7|9860.7|9854.7|9861.7|9855.7|9856.7|9850.7|1703
1625819100000|2021-07-09 08:25:00|9859.7|9853.7|9853.7|9847.7|9866.7|9860.7|9852.7|9846.7|1089
1625819400000|2021-07-09 08:30:00|9869|9845.6|9878.1|9854.7|9879.7|9856.3|9868.9|9845.5|0
1625819700000|2021-07-09 08:35:00|9878.7|9855.3|9878.9|9855.5|9880.9|9857.5|9876.8|9853.4|0
1625820000000|2021-07-09 08:40:00|9879.5|9856.1|9879.4|9856|9883.6|9860.2|9878.7|9855.3|0
1625820300000|2021-07-09 08:45:00|9879.5|9856.1|9882.4|9859|9883.2|9859.8|9879.5|9856.1|0
1625820600000|2021-07-09 08:50:00|9882.3|9858.9|9883.3|9859.9|9886.6|9863.2|9881.4|9858|0
1625820900000|2021-07-09 08:55:00|9882.9|9859.5|9884.6|9861.2|9885.4|9862|9879.9|9856.5|0
1625821200000|2021-07-09 09:00:00|9885.2|9861.8|9896.9|9873.5|9897.6|9874.2|9885.2|9861.8|0
1625821500000|2021-07-09 09:05:00|9896.6|9873.2|9893|9869.6|9898.5|9875.1|9892.2|9868.8|0
1625821800000|2021-07-09 09:10:00|9893.1|9869.7|9900.3|9876.9|9904.4|9881|9892.5|9869.1|0
1625822100000|2021-07-09 09:15:00|9866.2|9860.2|9913.7|9907.7|9917.7|9911.7|9866.2|9860.2|1287
1625822400000|2021-07-09 09:20:00|9913.2|9907.2|9937.2|9931.2|9939.2|9933.2|9912.7|9906.7|696
1625822700000|2021-07-09 09:25:00|9936.7|9930.7|9944.7|9938.7|9951.2|9945.2|9926.7|9920.7|1233
1625823000000|2021-07-09 09:30:00|9944.2|9938.2|9923.2|9917.2|9944.2|9938.2|9923.2|9917.2|560
1625823300000|2021-07-09 09:35:00|9923.7|9917.7|9922.7|9916.7|9932.2|9926.2|9919.7|9913.7|242
1625823600000|2021-07-09 09:40:00|9923.2|9917.2|9926.7|9920.7|9929.7|9923.7|9921.7|9915.7|200
1625823900000|2021-07-09 09:45:00|9927.2|9921.2|9919.7|9913.7|9927.2|9921.2|9917.2|9911.2|126
1625824200000|2021-07-09 09:50:00|9919.2|9913.2|9926.2|9920.2|9927.2|9921.2|9916.7|9910.7|211
1625824500000|2021-07-09 09:55:00|9924.7|9918.7|9926.2|9920.2|9927.2|9921.2|9923.2|9917.2|205
1625824800000|2021-07-09 10:00:00|9925.2|9919.2|9923.2|9917.2|9929.2|9923.2|9921.7|9915.7|295
1625825100000|2021-07-09 10:05:00|9923.7|9917.7|9921.2|9915.2|9924.2|9918.2|9918.2|9912.2|158
1625825400000|2021-07-09 10:10:00|9922.2|9916.2|9920.2|9914.2|9923.2|9917.2|9919.2|9913.2|159
1625825700000|2021-07-09 10:15:00|9920.7|9914.7|9934.2|9928.2|9934.2|9928.2|9919.7|9913.7|124
1625826000000|2021-07-09 10:20:00|9933.7|9927.7|9934.7|9928.7|9935.7|9929.7|9932.2|9926.2|144
1625826300000|2021-07-09 10:25:00|9934.2|9928.2|9930.2|9924.2|9935.2|9929.2|9930.2|9924.2|90
1625826600000|2021-07-09 10:30:00|9929.7|9923.7|9932.2|9926.2|9935.2|9929.2|9927.2|9921.2|190
1625826900000|2021-07-09 10:35:00|9931.7|9925.7|9926.7|9920.7|9931.7|9925.7|9926.2|9920.2|223
1625827200000|2021-07-09 10:40:00|9927.2|9921.2|9927.2|9921.2|9928.7|9922.7|9925.2|9919.2|143
1625827500000|2021-07-09 10:45:00|9927.7|9921.7|9933.2|9927.2|9933.2|9927.2|9927.2|9921.2|23
1625827800000|2021-07-09 10:50:00|9932.7|9926.7|9930.7|9924.7|9933.2|9927.2|9930.7|9924.7|25
1625828100000|2021-07-09 10:55:00|9931.2|9925.2|9938.7|9932.7|9938.7|9932.7|9931.2|9925.2|264
1625828400000|2021-07-09 11:00:00|9939.2|9933.2|9943.2|9937.2|9944.7|9938.7|9939.2|9933.2|129
1625828700000|2021-07-09 11:05:00|9942.2|9936.2|9941.2|9935.2|9943.2|9937.2|9940.7|9934.7|90
1625829000000|2021-07-09 11:10:00|9941.7|9935.7|9943.7|9937.7|9944.2|9938.2|9940.2|9934.2|50
1625829300000|2021-07-09 11:15:00|9944.2|9938.2|9947.2|9941.2|9947.7|9941.7|9943.2|9937.2|72
1625829600000|2021-07-09 11:20:00|9946.2|9940.2|9946.2|9940.2|9948.2|9942.2|9944.2|9938.2|110
1625829900000|2021-07-09 11:25:00|9945.2|9939.2|9944.2|9938.2|9946.2|9940.2|9943.2|9937.2|89
1625830200000|2021-07-09 11:30:00|9944.7|9938.7|9940.2|9934.2|9946.7|9940.7|9940.2|9934.2|192
1625830500000|2021-07-09 11:35:00|9939.2|9933.2|9938.2|9932.2|9939.2|9933.2|9932.2|9926.2|133
1625830800000|2021-07-09 11:40:00|9938.7|9932.7|9947.2|9941.2|9947.7|9941.7|9936.2|9930.2|43
1625831100000|2021-07-09 11:45:00|9948.2|9942.2|9946.2|9940.2|9948.2|9942.2|9943.2|9937.2|128
1625831400000|2021-07-09 11:50:00|9945.7|9939.7|9949.7|9943.7|9949.7|9943.7|9944.2|9938.2|79
1625831700000|2021-07-09 11:55:00|9949.2|9943.2|9948.2|9942.2|9950.2|9944.2|9947.7|9941.7|66
1625832000000|2021-07-09 12:00:00|9949.2|9943.2|9955.7|9949.7|9958.2|9952.2|9949.2|9943.2|307
1625832300000|2021-07-09 12:05:00|9956.2|9950.2|9948.7|9942.7|9956.2|9950.2|9948.2|9942.2|206
1625832600000|2021-07-09 12:10:00|9948.2|9942.2|9953.7|9947.7|9955.7|9949.7|9948.2|9942.2|135
1625832900000|2021-07-09 12:15:00|9954.2|9948.2|9952.2|9946.2|9955.7|9949.7|9950.2|9944.2|120
1625833200000|2021-07-09 12:20:00|9951.7|9945.7|9954.7|9948.7|9954.7|9948.7|9951.2|9945.2|96
1625833500000|2021-07-09 12:25:00|9954.2|9948.2|9952.7|9946.7|9955.2|9949.2|9950.2|9944.2|44
1625833800000|2021-07-09 12:30:00|9952.2|9946.2|9951.2|9945.2|9954.2|9948.2|9950.2|9944.2|47
1625834100000|2021-07-09 12:35:00|9950.2|9944.2|9946.2|9940.2|9950.2|9944.2|9944.7|9938.7|90
1625834400000|2021-07-09 12:40:00|9946.7|9940.7|9942.2|9936.2|9947.2|9941.2|9941.2|9935.2|83
1625834700000|2021-07-09 12:45:00|9941.7|9935.7|9947.7|9941.7|9948.2|9942.2|9940.2|9934.2|64
1625835000000|2021-07-09 12:50:00|9947.2|9941.2|9954.2|9948.2|9954.2|9948.2|9946.2|9940.2|123
1625835300000|2021-07-09 12:55:00|9954.7|9948.7|9952.2|9946.2|9954.7|9948.7|9951.7|9945.7|69
1625835600000|2021-07-09 13:00:00|9952.7|9946.7|9955.7|9949.7|9955.7|9949.7|9950.7|9944.7|49
1625835900000|2021-07-09 13:05:00|9955.2|9949.2|9955.2|9949.2|9957.2|9951.2|9954.2|9948.2|45
1625836200000|2021-07-09 13:10:00|9954.7|9948.7|9952.2|9946.2|9955.2|9949.2|9952.2|9946.2|55
1625836500000|2021-07-09 13:15:00|9952.7|9946.7|9953.2|9947.2|9953.7|9947.7|9952.2|9946.2|104
1625836800000|2021-07-09 13:20:00|9952.7|9946.7|9948.2|9942.2|9952.7|9946.7|9946.2|9940.2|91
1625837100000|2021-07-09 13:25:00|9948.7|9942.7|9948.2|9942.2|9949.7|9943.7|9946.2|9940.2|92
1625837400000|2021-07-09 13:30:00|9948.7|9942.7|9938.2|9932.2|9950.2|9944.2|9927.7|9921.7|824
1625837700000|2021-07-09 13:35:00|9937.2|9931.2|9943.2|9937.2|9945.2|9939.2|9933.2|9927.2|408
1625838000000|2021-07-09 13:40:00|9942.7|9936.7|9948.7|9942.7|9948.7|9942.7|9938.2|9932.2|217
1625838300000|2021-07-09 13:45:00|9949.2|9943.2|9940.7|9934.7|9950.2|9944.2|9935.2|9929.2|619
1625838600000|2021-07-09 13:50:00|9941.2|9935.2|9941.2|9935.2|9946.2|9940.2|9940.2|9934.2|347
1625838900000|2021-07-09 13:55:00|9940.7|9934.7|9946.2|9940.2|9946.7|9940.7|9940.7|9934.7|122
1625839200000|2021-07-09 14:00:00|9947.2|9941.2|9949.7|9943.7|9949.7|9943.7|9944.7|9938.7|203
1625839500000|2021-07-09 14:05:00|9949.2|9943.2|9954.2|9948.2|9955.7|9949.7|9948.2|9942.2|152
1625839800000|2021-07-09 14:10:00|9955.2|9949.2|9956.7|9950.7|9958.2|9952.2|9952.2|9946.2|275
1625840100000|2021-07-09 14:15:00|9956.2|9950.2|9960.7|9954.7|9961.2|9955.2|9955.2|9949.2|142
1625840400000|2021-07-09 14:20:00|9961.2|9955.2|9967.2|9961.2|9967.2|9961.2|9960.2|9954.2|197
1625840700000|2021-07-09 14:25:00|9968.2|9962.2|9963.2|9957.2|9969.2|9963.2|9961.7|9955.7|233
1625841000000|2021-07-09 14:30:00|9962.7|9956.7|9962.2|9956.2|9967.7|9961.7|9957.2|9951.2|535
1625841300000|2021-07-09 14:35:00|9962.7|9956.7|9965.7|9959.7|9968.2|9962.2|9962.2|9956.2|258
1625841600000|2021-07-09 14:40:00|9965.2|9959.2|9973.7|9967.7|9973.7|9967.7|9964.2|9958.2|145
1625841900000|2021-07-09 14:45:00|9973.2|9967.2|9974.2|9968.2|9976.2|9970.2|9973.2|9967.2|118
1625842200000|2021-07-09 14:50:00|9973.7|9967.7|9981.2|9975.2|9981.2|9975.2|9973.7|9967.7|131
1625842500000|2021-07-09 14:55:00|9981.7|9975.7|9978.7|9972.7|9981.7|9975.7|9976.2|9970.2|225
1625842800000|2021-07-09 15:00:00|9976.7|9970.7|9977.7|9971.7|9981.7|9975.7|9975.7|9969.7|213
1625843100000|2021-07-09 15:05:00|9978.7|9972.7|9980.7|9974.7|9981.7|9975.7|9977.7|9971.7|220
1625843400000|2021-07-09 15:10:00|9981.7|9975.7|9976.7|9970.7|9982.7|9976.7|9975.7|9969.7|118
1625843700000|2021-07-09 15:15:00|9977.7|9971.7|9976.7|9970.7|9977.7|9971.7|9975.7|9969.7|127
1625844000000|2021-07-09 15:20:00|9977.7|9971.7|9975.7|9969.7|9977.7|9971.7|9971.7|9965.7|120
1625844300000|2021-07-09 15:25:00|9976.7|9970.7|9976.7|9970.7|9977.7|9971.7|9969.7|9963.7|210
1625844600000|2021-07-09 15:30:00|9975.7|9969.7|9977.7|9971.7|9978.7|9972.7|9973.7|9967.7|122
1625844900000|2021-07-09 15:35:00|9978.7|9972.7|9984.7|9978.7|9984.7|9978.7|9977.7|9971.7|139
1625845200000|2021-07-09 15:40:00|9985.7|9979.7|9987.7|9981.7|9988.7|9982.7|9985.7|9979.7|162
1625845500000|2021-07-09 15:45:00|9988.7|9982.7|9990.7|9984.7|9990.7|9984.7|9987.7|9981.7|114
1625845800000|2021-07-09 15:50:00|9989.7|9983.7|9988.7|9982.7|9989.7|9983.7|9988.7|9982.7|78
1625846100000|2021-07-09 15:55:00|9989.7|9983.7|9987.7|9981.7|9989.7|9983.7|9985.7|9979.7|287
1625846400000|2021-07-09 16:00:00|9988.7|9982.7|9992.7|9986.7|9993.7|9987.7|9988.7|9982.7|173
1625846700000|2021-07-09 16:05:00|9993.7|9987.7|9996.7|9990.7|9997.7|9991.7|9993.7|9987.7|87
1625847000000|2021-07-09 16:10:00|9997.7|9991.7|9999.7|9993.7|10000.7|9994.7|9996.7|9990.7|130
1625847300000|2021-07-09 16:15:00|10000.7|9994.7|10000.7|9994.7|10002.7|9996.7|9998.7|9992.7|143
1625847600000|2021-07-09 16:20:00|10001.7|9995.7|10002.7|9996.7|10004.7|9998.7|10000.7|9994.7|99
1625847900000|2021-07-09 16:25:00|10001.7|9995.7|9998.7|9992.7|10004.7|9998.7|9998.7|9992.7|76
1625848200000|2021-07-09 16:30:00|9999.7|9993.7|9996.7|9990.7|9999.7|9993.7|9995.7|9989.7|94
1625848500000|2021-07-09 16:35:00|9997.7|9991.7|9998.7|9992.7|9998.7|9992.7|9996.7|9990.7|84
1625848800000|2021-07-09 16:40:00|9997.7|9991.7|10001.7|9995.7|10001.7|9995.7|9996.7|9990.7|107
1625849100000|2021-07-09 16:45:00|10000.7|9994.7|10002.7|9996.7|10003.7|9997.7|9999.7|9993.7|63
1625849400000|2021-07-09 16:50:00|10003.7|9997.7|10004.7|9998.7|10004.7|9998.7|9999.7|9993.7|331
1625849700000|2021-07-09 16:55:00|10003.7|9997.7|10005.7|9999.7|10006.7|10000.7|10003.7|9997.7|138
1625850000000|2021-07-09 17:00:00|10006.7|10000.7|10002.7|9996.7|10006.7|10000.7|10002.7|9996.7|73
1625850300000|2021-07-09 17:05:00|10003.7|9997.7|10003.7|9997.7|10005.7|9999.7|10002.7|9996.7|66
1625850600000|2021-07-09 17:10:00|10004.7|9998.7|10005.7|9999.7|10005.7|9999.7|10004.7|9998.7|30
1625850900000|2021-07-09 17:15:00|10006.7|10000.7|10007.7|10001.7|10008.7|10002.7|10005.7|9999.7|109
1625851200000|2021-07-09 17:20:00|10006.7|10000.7|10006.7|10000.7|10008.7|10002.7|10006.7|10000.7|58
1625851500000|2021-07-09 17:25:00|10007.7|10001.7|10008.7|10002.7|10008.7|10002.7|10006.7|10000.7|52
1625851800000|2021-07-09 17:30:00|10009.7|10003.7|10007.7|10001.7|10011.7|10005.7|10007.7|10001.7|62
1625852100000|2021-07-09 17:35:00|10008.7|10002.7|10012.7|10006.7|10013.7|10007.7|10007.7|10001.7|65
1625852400000|2021-07-09 17:40:00|10013.7|10007.7|10012.7|10006.7|10013.7|10007.7|10012.7|10006.7|13
1625852700000|2021-07-09 17:45:00|10013.7|10007.7|10015.7|10009.7|10016.7|10010.7|10013.7|10007.7|76
1625853000000|2021-07-09 17:50:00|10014.7|10008.7|10015.7|10009.7|10015.7|10009.7|10014.7|10008.7|33
1625853300000|2021-07-09 17:55:00|10016.7|10010.7|10018.7|10012.7|10018.7|10012.7|10015.7|10009.7|57
1625853600000|2021-07-09 18:00:00|10017.7|10011.7|10017.7|10011.7|10020.7|10014.7|10017.7|10011.7|164
1625853900000|2021-07-09 18:05:00|10018.7|10012.7|10024.7|10018.7|10025.7|10019.7|10017.7|10011.7|66
1625854200000|2021-07-09 18:10:00|10025.7|10019.7|10029.7|10023.7|10029.7|10023.7|10025.7|10019.7|84
1625854500000|2021-07-09 18:15:00|10028.7|10022.7|10033.7|10027.7|10034.7|10028.7|10027.7|10021.7|88
1625854800000|2021-07-09 18:20:00|10034.7|10028.7|10035.7|10029.7|10036.7|10030.7|10032.7|10026.7|95
1625855100000|2021-07-09 18:25:00|10036.7|10030.7|10036.7|10030.7|10039.7|10033.7|10036.7|10030.7|141
1625855400000|2021-07-09 18:30:00|10037.7|10031.7|10039.7|10033.7|10040.7|10034.7|10037.7|10031.7|81
1625855700000|2021-07-09 18:35:00|10040.7|10034.7|10043.7|10037.7|10043.7|10037.7|10040.7|10034.7|56
1625856000000|2021-07-09 18:40:00|10042.7|10036.7|10044.7|10038.7|10045.7|10039.7|10042.7|10036.7|69
1625856300000|2021-07-09 18:45:00|10043.7|10037.7|10045.7|10039.7|10045.7|10039.7|10042.7|10036.7|134
1625856600000|2021-07-09 18:50:00|10044.7|10038.7|10045.7|10039.7|10047.7|10041.7|10044.7|10038.7|108
1625856900000|2021-07-09 18:55:00|10046.7|10040.7|10054.9|10031.5|10054.9|10042.7|10043.7|10031.5|187
1625857200000|2021-07-09 19:00:00|10055|10031.6|10049.8|10026.4|10055.1|10031.7|10049.7|10026.3|0
1625857500000|2021-07-09 19:05:00|10049.7|10026.3|10047.5|10024.1|10051.3|10027.9|10045.7|10022.3|0
1625857800000|2021-07-09 19:10:00|10047.7|10024.3|10049.7|10026.3|10050.7|10027.3|10047.5|10024.1|0
1625858100000|2021-07-09 19:15:00|10049.8|10026.4|10049.9|10026.5|10051.8|10028.4|10048.6|10025.2|0
1625858400000|2021-07-09 19:20:00|10049.8|10026.4|10047.8|10024.4|10050.2|10026.8|10047.8|10024.4|0
1625858700000|2021-07-09 19:25:00|10047.5|10024.1|10048.3|10024.9|10049|10025.6|10047.5|10024.1|0
1625859000000|2021-07-09 19:30:00|10048.2|10024.8|10043.9|10020.5|10049|10025.6|10043.9|10020.5|0
1625859300000|2021-07-09 19:35:00|10044|10020.6|10041.3|10017.9|10045.8|10022.4|10041.3|10017.9|0
1625859600000|2021-07-09 19:40:00|10041.4|10018|10040.2|10016.8|10041.8|10018.4|10038.8|10015.4|0
1625859900000|2021-07-09 19:45:00|10040.1|10016.7|10035.2|10011.8|10040.1|10016.7|10034.7|10011.3|0
1625860200000|2021-07-09 19:50:00|10035.6|10012.2|10037.6|10014.2|10038.2|10014.8|10035|10011.6|0
1625860500000|2021-07-09 19:55:00|10037.5|10014.1|10039.1|10015.7|10043.2|10019.8|10036.7|10013.3|0
1625860800000|2021-07-09 20:00:00|10039.5|10016.1|10039.9|10016.5|10041.1|10017.7|10038.3|10014.9|0
1625861100000|2021-07-09 20:05:00|10037.1|10013.7|10037.1|10013.7|10037.9|10014.5|10036.7|10013.3|0
1625861400000|2021-07-09 20:10:00|10037.5|10014.1|10038.7|10015.3|10038.7|10015.3|10037.1|10013.7|0
1625861700000|2021-07-09 20:15:00|10039.1|10015.7|10039.9|10016.5|10039.9|10016.5|10038.7|10015.3|0
1625862000000|2021-07-09 20:20:00|10040.3|10016.9|10041.1|10017.7|10041.5|10018.1|10040.1|10016.7|0
1625862300000|2021-07-09 20:25:00|10041.5|10018.1|10041.5|10018.1|10041.5|10018.1|10041.5|10018.1|0
1625862600000|2021-07-09 20:30:00|10041.7|10018.3|10041.5|10018.1|10041.9|10018.5|10039.9|10016.5|0
1625862900000|2021-07-09 20:35:00|10041.3|10017.9|10042.3|10018.9|10042.3|10018.9|10040.7|10017.3|0
1625863200000|2021-07-09 20:40:00|10042.1|10018.7|10041.5|10018.1|10042.1|10018.7|10041.5|10018.1|0
1625863500000|2021-07-09 20:45:00|10041.7|10018.3|10041.1|10017.7|10042.3|10018.9|10040.7|10017.3|0
1625863800000|2021-07-09 20:50:00|10040.7|10017.3|10041.9|10018.5|10041.9|10018.5|10040.7|10017.3|0
1625864100000|2021-07-09 20:55:00|10041.7|10018.3|10042.2|10018.8|10042.9|10019.5|10041.1|10017.7|0
1626040800000|2021-07-11 22:00:00|10046|10022.6|10045.6|10022.2|10046|10022.6|10044|10020.6|0
1626041100000|2021-07-11 22:05:00|10046|10022.6|10044.4|10021|10046|10022.6|10043.2|10019.8|0
1626041400000|2021-07-11 22:10:00|10044.6|10021.2|10044|10020.6|10044.8|10021.4|10043.2|10019.8|0
1626041700000|2021-07-11 22:15:00|10044.4|10021|10046.1|10022.7|10046.1|10022.7|10044.2|10020.8|0
1626042000000|2021-07-11 22:20:00|10046.5|10023.1|10045.7|10022.3|10046.9|10023.5|10045.7|10022.3|0
1626042300000|2021-07-11 22:25:00|10046.1|10022.7|10045.1|10021.7|10046.1|10022.7|10045.1|10021.7|0
1626042600000|2021-07-11 22:30:00|10044.7|10021.3|10044.3|10020.9|10044.7|10021.3|10043.5|10020.1|0
1626042900000|2021-07-11 22:35:00|10044.5|10021.1|10045.1|10021.7|10045.1|10021.7|10043.5|10020.1|0
1626043200000|2021-07-11 22:40:00|10044.9|10021.5|10043.9|10020.5|10044.9|10021.5|10043.9|10020.5|0
1626043500000|2021-07-11 22:45:00|10044.7|10021.3|10043.5|10020.1|10044.7|10021.3|10043.5|10020.1|0
1626043800000|2021-07-11 22:50:00|10043.7|10020.3|10044.3|10020.9|10044.7|10021.3|10043.5|10020.1|0
1626044100000|2021-07-11 22:55:00|10044.5|10021.1|10043.5|10020.1|10044.7|10021.3|10043.1|10019.7|0
1626044400000|2021-07-11 23:00:00|10043.9|10020.5|10040.3|10016.9|10043.9|10020.5|10040.3|10016.9|0
1626044700000|2021-07-11 23:05:00|10040.5|10017.1|10040.7|10017.3|10041.5|10018.1|10040.3|10016.9|0
1626045000000|2021-07-11 23:10:00|10040.5|10017.1|10041.9|10018.5|10041.9|10018.5|10040.3|10016.9|0
1626045300000|2021-07-11 23:15:00|10042.1|10018.7|10041.3|10017.9|10042.1|10018.7|10040.1|10016.7|0
1626045600000|2021-07-11 23:20:00|10041|10017.6|10040.8|10017.4|10041|10017.6|10040.4|10017|0
1626045900000|2021-07-11 23:25:00|10041.2|10017.8|10043|10019.6|10043|10019.6|10040.8|10017.4|0
1626046200000|2021-07-11 23:30:00|10043.4|10020|10044.6|10021.2|10045|10021.6|10043|10019.6|0
1626046500000|2021-07-11 23:35:00|10044.4|10021|10044.6|10021.2|10045|10021.6|10044.2|10020.8|0
1626046800000|2021-07-11 23:40:00|10044.8|10021.4|10046.3|10022.9|10046.3|10022.9|10044.6|10021.2|0
1626047100000|2021-07-11 23:45:00|10046.7|10023.3|10048.3|10024.9|10048.3|10024.9|10045.4|10022|0
1626047400000|2021-07-11 23:50:00|10047.9|10024.5|10045.4|10022|10048.3|10024.9|10045.4|10022|0
1626047700000|2021-07-11 23:55:00|10045.9|10022.5|10045.4|10022|10047.5|10024.1|10045.4|10022|0
1626048000000|2021-07-12 00:00:00|10045|10021.6|10042.6|10019.2|10046.7|10023.3|10042.2|10018.8|0
1626048300000|2021-07-12 00:05:00|10043|10019.6|10040.2|10016.8|10044.2|10020.8|10039.4|10016|0
1626048600000|2021-07-12 00:10:00|10040.4|10017|10041.4|10018|10042.2|10018.8|10039.6|10016.2|0
1626048900000|2021-07-12 00:15:00|10041|10017.6|10040.4|10017|10041.4|10018|10036.3|10012.9|0
1626049200000|2021-07-12 00:20:00|10040.3|10016.9|10037.7|10014.3|10040.6|10017.2|10036.6|10013.2|0
1626049500000|2021-07-12 00:25:00|10037.8|10014.4|10038.6|10015.2|10038.8|10015.4|10036.6|10013.2|0
1626049800000|2021-07-12 00:30:00|10038.8|10015.4|10039.8|10016.4|10041.3|10017.9|10038.6|10015.2|0
1626050100000|2021-07-12 00:35:00|10039.7|10016.3|10039.8|10016.4|10043.5|10020.1|10039.5|10016.1|0
1626050400000|2021-07-12 00:40:00|10039.5|10016.1|10038.4|10015|10040.4|10017|10036.3|10012.9|0
1626050700000|2021-07-12 00:45:00|10038.7|10015.3|10040.9|10017.5|10041.5|10018.1|10038.7|10015.3|0
1626051000000|2021-07-12 00:50:00|10041.2|10017.8|10042|10018.6|10042.5|10019.1|10040.5|10017.1|0
1626051300000|2021-07-12 00:55:00|10041.7|10018.3|10044.2|10020.8|10044.7|10021.3|10041.6|10018.2|0
1626051600000|2021-07-12 01:00:00|10044.5|10021.1|10041.7|10018.3|10045.8|10022.4|10040.5|10017.1|0
1626051900000|2021-07-12 01:05:00|10042|10018.6|10042.1|10018.7|10043.1|10019.7|10041.1|10017.7|0
1626052200000|2021-07-12 01:10:00|10042.3|10018.9|10026.4|10003|10043.1|10019.7|10025.7|10002.3|0
1626052500000|2021-07-12 01:15:00|10026.5|10003.1|10008.7|10002.7|10026.7|10018.7|9989.7|9983.7|2015
1626052800000|2021-07-12 01:20:00|10007.7|10001.7|10016.7|10010.7|10021.7|10015.7|10005.7|9999.7|1625
1626053100000|2021-07-12 01:25:00|10017.7|10011.7|10014.7|10008.7|10021.7|10015.7|10009.7|10003.7|1081
1626053400000|2021-07-12 01:30:00|10012.7|10006.7|9973.7|9967.7|10037.7|10031.7|9973.7|9967.7|4670
1626053700000|2021-07-12 01:35:00|9974.7|9968.7|9979.7|9973.7|9980.7|9974.7|9952.7|9946.7|2665
1626054000000|2021-07-12 01:40:00|9978.7|9972.7|9939.7|9933.7|9980.7|9974.7|9938.7|9932.7|1756
1626054300000|2021-07-12 01:45:00|9937.7|9931.7|9928.7|9922.7|9948.7|9942.7|9926.7|9920.7|1693
1626054600000|2021-07-12 01:50:00|9927.7|9921.7|9926.7|9920.7|9936.7|9930.7|9915.7|9909.7|1472
1626054900000|2021-07-12 01:55:00|9924.7|9918.7|9933.7|9927.7|9939.7|9933.7|9916.7|9910.7|1720
1626055200000|2021-07-12 02:00:00|9930.7|9924.7|9933.7|9927.7|9945.7|9939.7|9925.7|9919.7|1330
1626055500000|2021-07-12 02:05:00|9932.7|9926.7|9974.7|9968.7|9975.7|9969.7|9920.7|9914.7|2162
1626055800000|2021-07-12 02:10:00|9973.7|9967.7|9972.7|9966.7|9975.7|9969.7|9960.7|9954.7|1684
1626056100000|2021-07-12 02:15:00|9971.7|9965.7|9966.7|9960.7|9975.7|9969.7|9957.7|9951.7|938
1626056400000|2021-07-12 02:20:00|9967.7|9961.7|9969.7|9963.7|9979.7|9973.7|9962.7|9956.7|801
1626056700000|2021-07-12 02:25:00|9970.7|9964.7|9962.7|9956.7|9976.7|9970.7|9958.7|9952.7|619
1626057000000|2021-07-12 02:30:00|9963.7|9957.7|9944.8|9938.8|9973.7|9967.7|9944.8|9938.8|563
1626057300000|2021-07-12 02:35:00|9943.8|9937.8|9924.8|9918.8|9944.8|9938.8|9923.8|9917.8|1212
1626057600000|2021-07-12 02:40:00|9925.8|9919.8|9929.8|9923.8|9940.8|9934.8|9924.8|9918.8|1256
1626057900000|2021-07-12 02:45:00|9930.8|9924.8|9927.8|9921.8|9937.8|9931.8|9927.8|9921.8|534
1626058200000|2021-07-12 02:50:00|9928.8|9922.8|9926.8|9920.8|9939.8|9933.8|9925.8|9919.8|821
1626058500000|2021-07-12 02:55:00|9925.8|9919.8|9926.8|9920.8|9929.8|9923.8|9918.8|9912.8|883
1626058800000|2021-07-12 03:00:00|9927.8|9921.8|9931.8|9925.8|9937.8|9931.8|9926.8|9920.8|596
1626059100000|2021-07-12 03:05:00|9932.8|9926.8|9928.8|9922.8|9937.8|9931.8|9927.8|9921.8|370
1626059400000|2021-07-12 03:10:00|9929.8|9923.8|9939.8|9933.8|9940.8|9934.8|9929.8|9923.8|427
1626059700000|2021-07-12 03:15:00|9940.8|9934.8|9925.8|9919.8|9941.8|9935.8|9924.8|9918.8|418
1626060000000|2021-07-12 03:20:00|9926.8|9920.8|9916.8|9910.8|9926.8|9920.8|9906.8|9900.8|1105
1626060300000|2021-07-12 03:25:00|9915.8|9909.8|9930.8|9924.8|9933.8|9927.8|9914.8|9908.8|470
1626060600000|2021-07-12 03:30:00|9928.8|9922.8|9940.8|9934.8|9940.8|9934.8|9928.8|9922.8|320
1626060900000|2021-07-12 03:35:00|9938.8|9932.8|9942.8|9936.8|9947.8|9941.8|9935.8|9929.8|246
1626061200000|2021-07-12 03:40:00|9941.8|9935.8|9943.8|9937.8|9947.8|9941.8|9937.8|9931.8|436
1626061500000|2021-07-12 03:45:00|9944.8|9938.8|9950.8|9944.8|9950.8|9944.8|9941.8|9935.8|345
1626061800000|2021-07-12 03:50:00|9951.8|9945.8|9954.8|9948.8|9959.8|9953.8|9947.8|9941.8|390
1626062100000|2021-07-12 03:55:00|9953.8|9947.8|9959.8|9953.8|9959.8|9953.8|9950.8|9944.8|272
1626062400000|2021-07-12 04:00:00|9964.2|9940.8|9965|9941.6|9965.8|9942.4|9963.6|9940.2|0
1626062700000|2021-07-12 04:05:00|9964.8|9941.4|9964.7|9941.3|9965|9941.6|9964.1|9940.7|0
1626063000000|2021-07-12 04:10:00|9965|9941.6|9962.4|9939|9965|9941.6|9962.4|9939|0
1626063300000|2021-07-12 04:15:00|9962.6|9939.2|9963.6|9940.2|9963.6|9940.2|9962.4|9939|0
1626063600000|2021-07-12 04:20:00|9963.9|9940.5|9963.7|9940.3|9964.2|9940.8|9963.2|9939.8|0
1626063900000|2021-07-12 04:25:00|9964|9940.6|9965.2|9941.8|9965.2|9941.8|9964|9940.6|0
1626064200000|2021-07-12 04:30:00|9965.4|9942|9965|9941.6|9966.4|9943|9964.5|9941.1|0
1626064500000|2021-07-12 04:35:00|9964.7|9941.3|9965.6|9942.2|9966.2|9942.8|9964.3|9940.9|0
1626064800000|2021-07-12 04:40:00|9965.8|9942.4|9966.5|9943.1|9967|9943.6|9965.6|9942.2|0
1626065100000|2021-07-12 04:45:00|9966.2|9942.8|9966.2|9942.8|9967|9943.6|9965.9|9942.5|0
1626065400000|2021-07-12 04:50:00|9966.4|9943|9967.2|9943.8|9967.2|9943.8|9966|9942.6|0
1626065700000|2021-07-12 04:55:00|9966.6|9943.2|9967.4|9944|9967.4|9944|9966.2|9942.8|0
1626066000000|2021-07-12 05:00:00|9968.2|9944.8|9947.8|9941.8|9968.2|9953.8|9939.8|9933.8|809
1626066300000|2021-07-12 05:05:00|9948.8|9942.8|9939.8|9933.8|9953.8|9947.8|9939.8|9933.8|521
1626066600000|2021-07-12 05:10:00|9940.8|9934.8|9949.8|9943.8|9949.8|9943.8|9939.8|9933.8|464
1626066900000|2021-07-12 05:15:00|9950.8|9944.8|9943.8|9937.8|9951.8|9945.8|9933.8|9927.8|563
1626067200000|2021-07-12 05:20:00|9942.8|9936.8|9932.8|9926.8|9951.8|9945.8|9931.8|9925.8|415
1626067500000|2021-07-12 05:25:00|9931.8|9925.8|9930.8|9924.8|9932.8|9926.8|9924.8|9918.8|615
1626067800000|2021-07-12 05:30:00|9931.8|9925.8|9918.8|9912.8|9933.8|9927.8|9916.8|9910.8|550
1626068100000|2021-07-12 05:35:00|9919.8|9913.8|9921.8|9915.8|9921.8|9915.8|9911.8|9905.8|475
1626068400000|2021-07-12 05:40:00|9920.8|9914.8|9908.8|9902.8|9923.8|9917.8|9906.8|9900.8|867
1626068700000|2021-07-12 05:45:00|9909.8|9903.8|9916.8|9910.8|9922.8|9916.8|9909.8|9903.8|499
1626069000000|2021-07-12 05:50:00|9918.8|9912.8|9918.8|9912.8|9922.8|9916.8|9911.8|9905.8|282
1626069300000|2021-07-12 05:55:00|9919.8|9913.8|9923.8|9917.8|9926.8|9920.8|9919.8|9913.8|455
1626069600000|2021-07-12 06:00:00|9922.8|9916.8|9924.8|9918.8|9928.8|9922.8|9920.8|9914.8|1124
1626069900000|2021-07-12 06:05:00|9923.8|9917.8|9925.8|9919.8|9927.8|9921.8|9922.8|9916.8|331
1626070200000|2021-07-12 06:10:00|9926.8|9920.8|9924.8|9918.8|9929.8|9923.8|9920.8|9914.8|509
1626070500000|2021-07-12 06:15:00|9923.8|9917.8|9920.8|9914.8|9928.8|9922.8|9915.8|9909.8|533
1626070800000|2021-07-12 06:20:00|9919.8|9913.8|9924.8|9918.8|9926.8|9920.8|9918.8|9912.8|300
1626071100000|2021-07-12 06:25:00|9923.8|9917.8|9925.8|9919.8|9927.8|9921.8|9921.8|9915.8|379
1626071400000|2021-07-12 06:30:00|9926.8|9920.8|9938.8|9932.8|9940.8|9934.8|9926.8|9920.8|1195
1626071700000|2021-07-12 06:35:00|9937.8|9931.8|9940.8|9934.8|9941.8|9935.8|9933.8|9927.8|512
1626072000000|2021-07-12 06:40:00|9941.8|9935.8|9936.8|9930.8|9941.8|9935.8|9934.8|9928.8|350
1626072300000|2021-07-12 06:45:00|9935.8|9929.8|9936.8|9930.8|9939.8|9933.8|9933.8|9927.8|872
1626072600000|2021-07-12 06:50:00|9935.8|9929.8|9946.8|9940.8|9947.8|9941.8|9933.8|9927.8|649
1626072900000|2021-07-12 06:55:00|9945.8|9939.8|9940.8|9934.8|9946.8|9940.8|9937.8|9931.8|442
1626073200000|2021-07-12 07:00:00|9939.8|9933.8|9946.8|9940.8|9947.8|9941.8|9933.8|9927.8|721
1626073500000|2021-07-12 07:05:00|9945.8|9939.8|9945.8|9939.8|9948.8|9942.8|9941.8|9935.8|402
1626073800000|2021-07-12 07:10:00|9946.8|9940.8|9947.8|9941.8|9950.8|9944.8|9943.8|9937.8|502
1626074100000|2021-07-12 07:15:00|9948.8|9942.8|9944.8|9938.8|9948.8|9942.8|9938.8|9932.8|617
1626074400000|2021-07-12 07:20:00|9943.8|9937.8|9935.8|9929.8|9945.8|9939.8|9933.8|9927.8|502
1626074700000|2021-07-12 07:25:00|9936.8|9930.8|9937.8|9931.8|9941.8|9935.8|9932.8|9926.8|577
1626075000000|2021-07-12 07:30:00|9936.8|9930.8|9938.8|9932.8|9943.8|9937.8|9935.8|9929.8|1088
1626075300000|2021-07-12 07:35:00|9939.8|9933.8|9927.8|9921.8|9941.8|9935.8|9927.8|9921.8|948
1626075600000|2021-07-12 07:40:00|9926.8|9920.8|9925.8|9919.8|9932.8|9926.8|9921.8|9915.8|965
1626075900000|2021-07-12 07:45:00|9924.8|9918.8|9923.8|9917.8|9924.8|9918.8|9915.8|9909.8|1209
1626076200000|2021-07-12 07:50:00|9922.8|9916.8|9926.8|9920.8|9927.8|9921.8|9917.8|9911.8|1340
1626076500000|2021-07-12 07:55:00|9925.8|9919.8|9928.8|9922.8|9932.8|9926.8|9924.8|9918.8|1411
1626076800000|2021-07-12 08:00:00|9929.8|9923.8|9940.8|9934.8|9940.8|9934.8|9927.8|9921.8|1901
1626077100000|2021-07-12 08:05:00|9941.8|9935.8|9954.8|9948.8|9955.8|9949.8|9939.8|9933.8|1775
1626077400000|2021-07-12 08:10:00|9955.8|9949.8|9949.8|9943.8|9958.8|9952.8|9949.8|9943.8|843
1626077700000|2021-07-12 08:15:00|9950.8|9944.8|9951.8|9945.8|9954.8|9948.8|9948.8|9942.8|590
1626078000000|2021-07-12 08:20:00|9952.8|9946.8|9953.8|9947.8|9958.8|9952.8|9951.8|9945.8|929
1626078300000|2021-07-12 08:25:00|9954.8|9948.8|9965.8|9959.8|9965.8|9959.8|9953.8|9947.8|555
1626078600000|2021-07-12 08:30:00|9968.9|9945.5|9972.7|9949.3|9972.7|9949.3|9968.1|9944.7|0
1626078900000|2021-07-12 08:35:00|9973.3|9949.9|9971|9947.6|9975|9951.6|9970.1|9946.7|0
1626079200000|2021-07-12 08:40:00|9970.9|9947.5|9975.2|9951.8|9975.8|9952.4|9968.1|9944.7|0
1626079500000|2021-07-12 08:45:00|9975.1|9951.7|9980.5|9957.1|9980.5|9957.1|9972.5|9949.1|0
1626079800000|2021-07-12 08:50:00|9979.9|9956.5|9980.3|9956.9|9981.1|9957.7|9975.2|9951.8|0
1626080100000|2021-07-12 08:55:00|9980|9956.6|9979.1|9955.7|9980.7|9957.3|9976.7|9953.3|0
1626080400000|2021-07-12 09:00:00|9979.3|9955.9|9976.1|9952.7|9979.6|9956.2|9974|9950.6|0
1626080700000|2021-07-12 09:05:00|9976.4|9953|9973.4|9950|9978.1|9954.7|9971|9947.6|0
1626081000000|2021-07-12 09:10:00|9973.2|9949.8|9972.7|9949.3|9974.8|9951.4|9970.3|9946.9|0
1626081300000|2021-07-12 09:15:00|9972.6|9949.2|9948.3|9942.3|9972.7|9953.8|9947.8|9941.8|254
1626081600000|2021-07-12 09:20:00|9947.8|9941.8|9951.3|9945.3|9952.3|9946.3|9945.3|9939.3|131
1626081900000|2021-07-12 09:25:00|9951.8|9945.8|9946.3|9940.3|9952.3|9946.3|9945.3|9939.3|203
1626082200000|2021-07-12 09:30:00|9946.8|9940.8|9952.3|9946.3|9952.3|9946.3|9946.3|9940.3|99
1626082500000|2021-07-12 09:35:00|9952.8|9946.8|9947.3|9941.3|9954.8|9948.8|9945.3|9939.3|294
1626082800000|2021-07-12 09:40:00|9946.8|9940.8|9943.8|9937.8|9948.3|9942.3|9943.3|9937.3|64
1626083100000|2021-07-12 09:45:00|9943.3|9937.3|9940.3|9934.3|9944.3|9938.3|9937.8|9931.8|72
1626083400000|2021-07-12 09:50:00|9940.8|9934.8|9943.8|9937.8|9944.3|9938.3|9939.3|9933.3|48
1626083700000|2021-07-12 09:55:00|9943.3|9937.3|9940.3|9934.3|9944.8|9938.8|9939.3|9933.3|136
1626084000000|2021-07-12 10:00:00|9939.3|9933.3|9943.8|9937.8|9943.8|9937.8|9939.3|9933.3|98
1626084300000|2021-07-12 10:05:00|9943.3|9937.3|9937.8|9931.8|9944.3|9938.3|9937.8|9931.8|25
1626084600000|2021-07-12 10:10:00|9937.3|9931.3|9928.3|9922.3|9938.3|9932.3|9927.3|9921.3|77
1626084900000|2021-07-12 10:15:00|9927.8|9921.8|9928.3|9922.3|9931.3|9925.3|9926.8|9920.8|107
1626085200000|2021-07-12 10:20:00|9928.8|9922.8|9925.3|9919.3|9929.3|9923.3|9922.8|9916.8|72
1626085500000|2021-07-12 10:25:00|9925.8|9919.8|9929.3|9923.3|9930.8|9924.8|9925.3|9919.3|22
1626085800000|2021-07-12 10:30:00|9928.8|9922.8|9933.3|9927.3|9933.8|9927.8|9925.3|9919.3|66
1626086100000|2021-07-12 10:35:00|9933.8|9927.8|9932.3|9926.3|9935.3|9929.3|9930.8|9924.8|23
1626086400000|2021-07-12 10:40:00|9931.8|9925.8|9935.8|9929.8|9936.3|9930.3|9931.3|9925.3|33
1626086700000|2021-07-12 10:45:00|9936.3|9930.3|9937.3|9931.3|9937.3|9931.3|9932.3|9926.3|58
1626087000000|2021-07-12 10:50:00|9936.8|9930.8|9939.8|9933.8|9940.3|9934.3|9934.8|9928.8|30
1626087300000|2021-07-12 10:55:00|9940.3|9934.3|9937.3|9931.3|9940.8|9934.8|9936.3|9930.3|33
1626087600000|2021-07-12 11:00:00|9937.8|9931.8|9939.3|9933.3|9941.8|9935.8|9937.8|9931.8|47
1626087900000|2021-07-12 11:05:00|9939.8|9933.8|9942.3|9936.3|9944.3|9938.3|9939.8|9933.8|24
1626088200000|2021-07-12 11:10:00|9941.8|9935.8|9942.3|9936.3|9944.3|9938.3|9941.3|9935.3|12
1626088500000|2021-07-12 11:15:00|9942.8|9936.8|9942.8|9936.8|9945.3|9939.3|9941.3|9935.3|16
1626088800000|2021-07-12 11:20:00|9943.3|9937.3|9946.3|9940.3|9948.3|9942.3|9943.3|9937.3|50
1626089100000|2021-07-12 11:25:00|9945.8|9939.8|9948.3|9942.3|9948.8|9942.8|9945.3|9939.3|72
1626089400000|2021-07-12 11:30:00|9947.8|9941.8|9945.3|9939.3|9948.3|9942.3|9945.3|9939.3|65
1626089700000|2021-07-12 11:35:00|9945.8|9939.8|9949.8|9943.8|9950.3|9944.3|9945.3|9939.3|79
1626090000000|2021-07-12 11:40:00|9949.3|9943.3|9953.3|9947.3|9953.3|9947.3|9947.3|9941.3|66
1626090300000|2021-07-12 11:45:00|9952.8|9946.8|9951.8|9945.8|9952.8|9946.8|9950.3|9944.3|34
1626090600000|2021-07-12 11:50:00|9952.3|9946.3|9945.3|9939.3|9952.3|9946.3|9945.3|9939.3|56
1626090900000|2021-07-12 11:55:00|9944.8|9938.8|9944.3|9938.3|9946.3|9940.3|9943.3|9937.3|55
1626091200000|2021-07-12 12:00:00|9944.8|9938.8|9946.3|9940.3|9948.8|9942.8|9944.3|9938.3|51
1626091500000|2021-07-12 12:05:00|9945.8|9939.8|9947.3|9941.3|9948.3|9942.3|9944.8|9938.8|26
1626091800000|2021-07-12 12:10:00|9946.8|9940.8|9951.3|9945.3|9951.3|9945.3|9945.3|9939.3|55
1626092100000|2021-07-12 12:15:00|9950.8|9944.8|9952.3|9946.3|9953.3|9947.3|9950.3|9944.3|24
1626092400000|2021-07-12 12:20:00|9952.8|9946.8|9954.3|9948.3|9957.3|9951.3|9952.8|9946.8|58
1626092700000|2021-07-12 12:25:00|9953.8|9947.8|9951.3|9945.3|9954.3|9948.3|9950.3|9944.3|21
1626093000000|2021-07-12 12:30:00|9950.8|9944.8|9952.3|9946.3|9952.3|9946.3|9949.3|9943.3|21
1626093300000|2021-07-12 12:35:00|9952.8|9946.8|9953.8|9947.8|9955.3|9949.3|9952.3|9946.3|17
1626093600000|2021-07-12 12:40:00|9954.3|9948.3|9955.3|9949.3|9958.8|9952.8|9952.3|9946.3|39
1626093900000|2021-07-12 12:45:00|9954.3|9948.3|9953.3|9947.3|9956.8|9950.8|9953.3|9947.3|20
1626094200000|2021-07-12 12:50:00|9953.8|9947.8|9956.3|9950.3|9956.3|9950.3|9952.3|9946.3|24
1626094500000|2021-07-12 12:55:00|9955.8|9949.8|9964.3|9958.3|9964.3|9958.3|9955.3|9949.3|112
1626094800000|2021-07-12 13:00:00|9964.8|9958.8|9961.3|9955.3|9965.3|9959.3|9960.3|9954.3|44
1626095100000|2021-07-12 13:05:00|9961.8|9955.8|9960.3|9954.3|9962.3|9956.3|9957.8|9951.8|53
1626095400000|2021-07-12 13:10:00|9961.3|9955.3|9961.3|9955.3|9961.3|9955.3|9959.3|9953.3|22
1626095700000|2021-07-12 13:15:00|9960.8|9954.8|9961.8|9955.8|9961.8|9955.8|9958.3|9952.3|22
1626096000000|2021-07-12 13:20:00|9961.3|9955.3|9964.3|9958.3|9964.3|9958.3|9961.3|9955.3|21
1626096300000|2021-07-12 13:25:00|9964.8|9958.8|9962.3|9956.3|9965.3|9959.3|9961.8|9955.8|62
1626096600000|2021-07-12 13:30:00|9962.8|9956.8|9968.8|9962.8|9978.3|9972.3|9960.3|9954.3|847
1626096900000|2021-07-12 13:35:00|9969.3|9963.3|9959.8|9953.8|9976.3|9970.3|9959.3|9953.3|275
1626097200000|2021-07-12 13:40:00|9960.3|9954.3|9967.3|9961.3|9967.8|9961.8|9954.3|9948.3|257
1626097500000|2021-07-12 13:45:00|9967.8|9961.8|9967.8|9961.8|9974.3|9968.3|9964.8|9958.8|229
1626097800000|2021-07-12 13:50:00|9968.3|9962.3|9973.3|9967.3|9975.3|9969.3|9961.8|9955.8|168
1626098100000|2021-07-12 13:55:00|9973.8|9967.8|9968.8|9962.8|9976.8|9970.8|9965.3|9959.3|369
1626098400000|2021-07-12 14:00:00|9969.3|9963.3|9963.3|9957.3|9969.3|9963.3|9958.3|9952.3|248
1626098700000|2021-07-12 14:05:00|9964.3|9958.3|9959.3|9953.3|9964.3|9958.3|9953.8|9947.8|248
1626099000000|2021-07-12 14:10:00|9959.8|9953.8|9958.8|9952.8|9962.3|9956.3|9956.8|9950.8|121
1626099300000|2021-07-12 14:15:00|9958.3|9952.3|9957.8|9951.8|9959.3|9953.3|9953.8|9947.8|176
1626099600000|2021-07-12 14:20:00|9957.3|9951.3|9953.8|9947.8|9957.8|9951.8|9952.3|9946.3|121
1626099900000|2021-07-12 14:25:00|9953.3|9947.3|9962.3|9956.3|9963.3|9957.3|9953.3|9947.3|147
1626100200000|2021-07-12 14:30:00|9961.8|9955.8|9969.3|9963.3|9970.3|9964.3|9960.8|9954.8|142
1626100500000|2021-07-12 14:35:00|9970.3|9964.3|9973.3|9967.3|9974.3|9968.3|9968.8|9962.8|169
1626100800000|2021-07-12 14:40:00|9973.8|9967.8|9974.8|9968.8|9975.3|9969.3|9972.3|9966.3|107
1626101100000|2021-07-12 14:45:00|9974.3|9968.3|9966.8|9960.8|9974.8|9968.8|9965.8|9959.8|93
1626101400000|2021-07-12 14:50:00|9966.3|9960.3|9968.3|9962.3|9969.8|9963.8|9965.3|9959.3|87
1626101700000|2021-07-12 14:55:00|9967.8|9961.8|9972.8|9966.8|9977.8|9971.8|9967.8|9961.8|212
1626102000000|2021-07-12 15:00:00|9973.8|9967.8|9971.8|9965.8|9975.8|9969.8|9970.8|9964.8|120
1626102300000|2021-07-12 15:05:00|9972.8|9966.8|9975.8|9969.8|9975.8|9969.8|9971.8|9965.8|87
1626102600000|2021-07-12 15:10:00|9974.8|9968.8|9972.8|9966.8|9974.8|9968.8|9971.8|9965.8|69
1626102900000|2021-07-12 15:15:00|9971.8|9965.8|9973.8|9967.8|9976.8|9970.8|9971.8|9965.8|86
1626103200000|2021-07-12 15:20:00|9972.8|9966.8|9972.8|9966.8|9974.8|9968.8|9970.8|9964.8|182
1626103500000|2021-07-12 15:25:00|9971.8|9965.8|9972.8|9966.8|9974.8|9968.8|9971.8|9965.8|63
1626103800000|2021-07-12 15:30:00|9971.8|9965.8|9969.8|9963.8|9972.8|9966.8|9968.8|9962.8|88
1626104100000|2021-07-12 15:35:00|9970.8|9964.8|9970.8|9964.8|9971.8|9965.8|9967.8|9961.8|69
1626104400000|2021-07-12 15:40:00|9969.8|9963.8|9968.8|9962.8|9970.8|9964.8|9966.8|9960.8|55
1626104700000|2021-07-12 15:45:00|9969.8|9963.8|9968.8|9962.8|9971.8|9965.8|9967.8|9961.8|93
1626105000000|2021-07-12 15:50:00|9967.8|9961.8|9968.8|9962.8|9969.8|9963.8|9967.8|9961.8|47
1626105300000|2021-07-12 15:55:00|9970.8|9964.8|9975.8|9969.8|9976.8|9970.8|9970.8|9964.8|81
1626105600000|2021-07-12 16:00:00|9976.8|9970.8|9979.8|9973.8|9980.8|9974.8|9976.8|9970.8|72
1626105900000|2021-07-12 16:05:00|9980.8|9974.8|9978.8|9972.8|9980.8|9974.8|9976.8|9970.8|156
1626106200000|2021-07-12 16:10:00|9980.8|9974.8|9983.8|9977.8|9984.8|9978.8|9980.8|9974.8|150
1626106500000|2021-07-12 16:15:00|9982.8|9976.8|9985.8|9979.8|9985.8|9979.8|9982.8|9976.8|42
1626106800000|2021-07-12 16:20:00|9984.8|9978.8|9981.8|9975.8|9985.8|9979.8|9981.8|9975.8|67
1626107100000|2021-07-12 16:25:00|9982.8|9976.8|9982.8|9976.8|9983.8|9977.8|9981.8|9975.8|127
1626107400000|2021-07-12 16:30:00|9983.8|9977.8|9984.8|9978.8|9985.8|9979.8|9982.8|9976.8|97
1626107700000|2021-07-12 16:35:00|9985.8|9979.8|9984.8|9978.8|9985.8|9979.8|9983.8|9977.8|62
1626108000000|2021-07-12 16:40:00|9983.8|9977.8|9984.8|9978.8|9985.8|9979.8|9983.8|9977.8|135
1626108300000|2021-07-12 16:45:00|9983.8|9977.8|9985.8|9979.8|9985.8|9979.8|9982.8|9976.8|104
1626108600000|2021-07-12 16:50:00|9984.8|9978.8|9982.8|9976.8|9984.8|9978.8|9982.8|9976.8|73
1626108900000|2021-07-12 16:55:00|9981.8|9975.8|9983.8|9977.8|9983.8|9977.8|9980.8|9974.8|50
1626109200000|2021-07-12 17:00:00|9982.8|9976.8|9983.8|9977.8|9986.8|9980.8|9982.8|9976.8|84
1626109500000|2021-07-12 17:05:00|9982.8|9976.8|9982.8|9976.8|9982.8|9976.8|9978.8|9972.8|90
1626109800000|2021-07-12 17:10:00|9981.8|9975.8|9978.8|9972.8|9981.8|9975.8|9976.8|9970.8|78
1626110100000|2021-07-12 17:15:00|9979.8|9973.8|9978.8|9972.8|9980.8|9974.8|9978.8|9972.8|39
1626110400000|2021-07-12 17:20:00|9980.8|9974.8|9983.8|9977.8|9983.8|9977.8|9980.8|9974.8|58
1626110700000|2021-07-12 17:25:00|9981.8|9975.8|9982.8|9976.8|9982.8|9976.8|9981.8|9975.8|42
1626111000000|2021-07-12 17:30:00|9983.8|9977.8|9980.8|9974.8|9983.8|9977.8|9980.8|9974.8|56
1626111300000|2021-07-12 17:35:00|9981.8|9975.8|9981.8|9975.8|9983.8|9977.8|9980.8|9974.8|84
1626111600000|2021-07-12 17:40:00|9980.8|9974.8|9979.8|9973.8|9981.8|9975.8|9979.8|9973.8|37
1626111900000|2021-07-12 17:45:00|9980.8|9974.8|9976.8|9970.8|9980.8|9974.8|9975.8|9969.8|100
1626112200000|2021-07-12 17:50:00|9977.8|9971.8|9978.8|9972.8|9978.8|9972.8|9977.8|9971.8|20
1626112500000|2021-07-12 17:55:00|9976.8|9970.8|9976.8|9970.8|9977.8|9971.8|9976.8|9970.8|10
1626112800000|2021-07-12 18:00:00|9975.8|9969.8|9975.8|9969.8|9975.8|9969.8|9975.8|9969.8|8
1626113100000|2021-07-12 18:05:00|9976.8|9970.8|9978.8|9972.8|9978.8|9972.8|9975.8|9969.8|16
1626113400000|2021-07-12 18:10:00|9977.8|9971.8|9975.8|9969.8|9977.8|9971.8|9975.8|9969.8|16
1626113700000|2021-07-12 18:15:00|||||||||4
1626114000000|2021-07-12 18:20:00|9976.8|9970.8|9975.8|9969.8|9976.8|9970.8|9975.8|9969.8|27
1626114300000|2021-07-12 18:25:00|9976.8|9970.8|9975.8|9969.8|9976.8|9970.8|9974.8|9968.8|29
1626114600000|2021-07-12 18:30:00|9977.8|9971.8|9977.8|9971.8|9979.8|9973.8|9976.8|9970.8|87
1626114900000|2021-07-12 18:35:00|9976.8|9970.8|9974.8|9968.8|9976.8|9970.8|9974.8|9968.8|44
1626115200000|2021-07-12 18:40:00|9975.8|9969.8|9975.8|9969.8|9975.8|9969.8|9974.8|9968.8|34
1626115500000|2021-07-12 18:45:00|9974.8|9968.8|9974.8|9968.8|9974.8|9968.8|9972.8|9966.8|91
1626115800000|2021-07-12 18:50:00|9975.8|9969.8|9974.8|9968.8|9976.8|9970.8|9974.8|9968.8|40
1626116100000|2021-07-12 18:55:00|9975.8|9969.8|9984.3|9960.9|9984.3|9970.8|9971.8|9960.9|125
1626116400000|2021-07-12 19:00:00|9984.4|9961|9984.6|9961.2|9985.5|9962.1|9984.1|9960.7|0
1626116700000|2021-07-12 19:05:00|9984.5|9961.1|9987|9963.6|9987.1|9963.7|9983.8|9960.4|0
1626117000000|2021-07-12 19:10:00|9986.8|9963.4|9987.5|9964.1|9988.5|9965.1|9986.8|9963.4|0
1626117300000|2021-07-12 19:15:00|9988.2|9964.8|9991|9967.6|9991.4|9968|9988.2|9964.8|0
1626117600000|2021-07-12 19:20:00|9990.9|9967.5|9991.1|9967.7|9991.5|9968.1|9990.7|9967.3|0
1626117900000|2021-07-12 19:25:00|9991.8|9968.4|9990.2|9966.8|9991.8|9968.4|9989.7|9966.3|0
1626118200000|2021-07-12 19:30:00|9990.1|9966.7|9990.2|9966.8|9990.4|9967|9989.6|9966.2|0
1626118500000|2021-07-12 19:35:00|9990.1|9966.7|9989.6|9966.2|9990.7|9967.3|9989|9965.6|0
1626118800000|2021-07-12 19:40:00|9990.9|9967.5|9989.6|9966.2|9992|9968.6|9989.3|9965.9|0
1626119100000|2021-07-12 19:45:00|9989.5|9966.1|9987.5|9964.1|9990.4|9967|9987.5|9964.1|0
1626119400000|2021-07-12 19:50:00|9987.6|9964.2|9987.5|9964.1|9989|9965.6|9986.1|9962.7|0
1626119700000|2021-07-12 19:55:00|9987.6|9964.2|9989|9965.6|9991|9967.6|9983.2|9959.8|0
1626120000000|2021-07-12 20:00:00|9988.6|9965.2|9989.8|9966.4|9991.4|9968|9987.8|9964.4|0
1626120300000|2021-07-12 20:05:00|9989.4|9966|9989.8|9966.4|9990.2|9966.8|9988.6|9965.2|0
1626120600000|2021-07-12 20:10:00|9990.2|9966.8|9988.6|9965.2|9991|9967.6|9988.6|9965.2|0
1626120900000|2021-07-12 20:15:00|9988.2|9964.8|9989|9965.6|9989.8|9966.4|9988.2|9964.8|0
1626121200000|2021-07-12 20:20:00|9989.4|9966|9989.4|9966|9990.2|9966.8|9989.4|9966|0
1626121500000|2021-07-12 20:25:00|9989.8|9966.4|9989.8|9966.4|9990.2|9966.8|9989.4|9966|0
1626121800000|2021-07-12 20:30:00|9990.2|9966.8|9991.8|9968.4|9991.8|9968.4|9990.2|9966.8|0
1626122100000|2021-07-12 20:35:00|9991.4|9968|9991|9967.6|9991.8|9968.4|9991|9967.6|0
1626122400000|2021-07-12 20:40:00|9991.8|9968.4|9990.2|9966.8|9991.8|9968.4|9990.2|9966.8|0
1626122700000|2021-07-12 20:45:00|9990.6|9967.2|9988.2|9964.8|9990.6|9967.2|9988.2|9964.8|0
1626123000000|2021-07-12 20:50:00|9988.6|9965.2|9988.2|9964.8|9989|9965.6|9987.8|9964.4|0
1626123300000|2021-07-12 20:55:00|9988.6|9965.2|9987.6|9964.2|9988.6|9965.2|9987.2|9963.8|0
1626123600000|2021-07-12 21:00:00|9987.8|9964.4|9987.7|9964.3|9987.9|9964.5|9987.5|9964.1|0
1626123900000|2021-07-12 21:05:00|9987.8|9964.4|9988.1|9964.7|9988.1|9964.7|9987.7|9964.3|0
1626124200000|2021-07-12 21:10:00|9988.2|9964.8|9988.1|9964.7|9988.9|9965.5|9988.1|9964.7|0
1626124500000|2021-07-12 21:15:00|9988.2|9964.8|9988.1|9964.7|9988.7|9965.3|9987.2|9963.8|0
1626124800000|2021-07-12 21:20:00|9988.3|9964.9|9987.4|9964|9988.3|9964.9|9987.4|9964|0
1626125100000|2021-07-12 21:25:00|9988|9964.6|9987.9|9964.5|9988|9964.6|9987.3|9963.9|0
1626125400000|2021-07-12 21:30:00|9988|9964.6|9988|9964.6|9988|9964.6|9988|9964.6|0
1626125700000|2021-07-12 21:35:00|9987.8|9964.4|9987.8|9964.4|9987.8|9964.4|9987.8|9964.4|0
1626126000000|2021-07-12 21:40:00|9988|9964.6|9988.4|9965|9988.8|9965.4|9987.5|9964.1|0
1626126300000|2021-07-12 21:45:00|9988.5|9965.1|9988.2|9964.8|9988.5|9965.1|9987.7|9964.3|0
1626126600000|2021-07-12 21:50:00|9988.1|9964.7|9988.5|9965.1|9988.6|9965.2|9988.1|9964.7|0
1626126900000|2021-07-12 21:55:00|9988.2|9964.8|9988.6|9965.2|9988.6|9965.2|9988.2|9964.8|0
1626127200000|2021-07-12 22:00:00|9989|9965.6|9988.8|9965.4|9990.2|9966.8|9987.6|9964.2|0
1626127500000|2021-07-12 22:05:00|9989|9965.6|9987.6|9964.2|9989|9965.6|9987.2|9963.8|0
1626127800000|2021-07-12 22:10:00|9987.2|9963.8|9987.6|9964.2|9987.6|9964.2|9987.2|9963.8|0
1626128100000|2021-07-12 22:15:00|9988|9964.6|9987.6|9964.2|9988.4|9965|9987.6|9964.2|0
1626128400000|2021-07-12 22:20:00|9988|9964.6|9987.8|9964.4|9988.4|9965|9987.6|9964.2|0
1626128700000|2021-07-12 22:25:00|9988|9964.6|9988.2|9964.8|9988.6|9965.2|9987.8|9964.4|0
1626129000000|2021-07-12 22:30:00|9987.8|9964.4|9987|9963.6|9987.8|9964.4|9986.6|9963.2|0
1626129300000|2021-07-12 22:35:00|9986.8|9963.4|9986.2|9962.8|9987|9963.6|9986.2|9962.8|0
1626129600000|2021-07-12 22:40:00|9985.8|9962.4|9986.6|9963.2|9986.6|9963.2|9985.8|9962.4|0
1626129900000|2021-07-12 22:45:00|9986.4|9963|9986.2|9962.8|9986.6|9963.2|9986.2|9962.8|0
1626130200000|2021-07-12 22:50:00|9986|9962.6|9985.8|9962.4|9986|9962.6|9985.8|9962.4|0
1626130500000|2021-07-12 22:55:00|9985.6|9962.2|9985|9961.6|9985.8|9962.4|9984.6|9961.2|0
1626130800000|2021-07-12 23:00:00|9985.4|9962|9986.2|9962.8|9986.2|9962.8|9984.6|9961.2|0
1626131100000|2021-07-12 23:05:00|9985.8|9962.4|9985.8|9962.4|9986.6|9963.2|9985.8|9962.4|0
1626131400000|2021-07-12 23:10:00|9985.4|9962|9985.9|9962.5|9985.9|9962.5|9985.4|9962|0
1626131700000|2021-07-12 23:15:00|9986.1|9962.7|9986.7|9963.3|9987.1|9963.7|9985.9|9962.5|0
1626132000000|2021-07-12 23:20:00|9986.5|9963.1|9986.5|9963.1|9986.5|9963.1|9986.3|9962.9|0
1626132300000|2021-07-12 23:25:00|9986.6|9963.2|9986.9|9963.5|9986.9|9963.5|9986.1|9962.7|0
1626132600000|2021-07-12 23:30:00|9987.3|9963.9|9988|9964.6|9988|9964.6|9986.9|9963.5|0
1626132900000|2021-07-12 23:35:00|9988.4|9965|9988.4|9965|9988.4|9965|9987.6|9964.2|0
1626133200000|2021-07-12 23:40:00|9988|9964.6|9988|9964.6|9988.4|9965|9988|9964.6|0
1626133500000|2021-07-12 23:45:00|9988.2|9964.8|9993.4|9970|9993.7|9970.3|9988|9964.6|0
1626133800000|2021-07-12 23:50:00|9993.8|9970.4|9995.7|9972.3|9995.9|9972.5|9993.4|9970|0
1626134100000|2021-07-12 23:55:00|9995.9|9972.5|9995.4|9972|9996.1|9972.7|9995|9971.6|0
1626134400000|2021-07-13 00:00:00|9995|9971.6|9993.8|9970.4|9996.2|9972.8|9993.4|9970|0
1626134700000|2021-07-13 00:05:00|9994.2|9970.8|9995.8|9972.4|9996.2|9972.8|9993.8|9970.4|0
1626135000000|2021-07-13 00:10:00|9996.2|9972.8|9995.4|9972|9996.2|9972.8|9995.4|9972|0
1626135300000|2021-07-13 00:15:00|9995.6|9972.2|9994.4|9971|9997|9973.6|9994.2|9970.8|0
1626135600000|2021-07-13 00:20:00|9994.2|9970.8|9995.6|9972.2|9995.6|9972.2|9993.4|9970|0
1626135900000|2021-07-13 00:25:00|9995.3|9971.9|9997|9973.6|9997.4|9974|9995.1|9971.7|0
1626136200000|2021-07-13 00:30:00|9996.7|9973.3|9999.8|9976.4|10000.3|9976.9|9996.7|9973.3|0
1626136500000|2021-07-13 00:35:00|9999.6|9976.2|9999.6|9976.2|10001.3|9977.9|9999.6|9976.2|0
1626136800000|2021-07-13 00:40:00|9999.7|9976.3|10000.5|9977.1|10001.3|9977.9|9999.7|9976.3|0
1626137100000|2021-07-13 00:45:00|10000.6|9977.2|10000.9|9977.5|10002.5|9979.1|10000.6|9977.2|0
1626137400000|2021-07-13 00:50:00|10001.2|9977.8|10001.6|9978.2|10001.7|9978.3|10000.7|9977.3|0
1626137700000|2021-07-13 00:55:00|10001.3|9977.9|10000.5|9977.1|10002.1|9978.7|9999.4|9976|0
1626138000000|2021-07-13 01:00:00|10000.6|9977.2|9998.3|9974.9|10000.7|9977.3|9996.8|9973.4|0
1626138300000|2021-07-13 01:05:00|9998.6|9975.2|10002.6|9979.2|10002.6|9979.2|9996.8|9973.4|0
1626138600000|2021-07-13 01:10:00|10002|9978.6|10001|9977.6|10002.6|9979.2|10000.8|9977.4|0
1626138900000|2021-07-13 01:15:00|10000|9976.6|9999.8|9993.8|10004.8|9998.8|9975.8|9969.8|1482
1626139200000|2021-07-13 01:20:00|10000.8|9994.8|10000.8|9994.8|10004.8|9998.8|9995.8|9989.8|445
1626139500000|2021-07-13 01:25:00|10001.8|9995.8|10001.8|9995.8|10011.8|10005.8|9997.8|9991.8|710
1626139800000|2021-07-13 01:30:00|10002.8|9996.8|9990.8|9984.8|10004.8|9998.8|9959.8|9953.8|3104
1626140100000|2021-07-13 01:35:00|9989.8|9983.8|9999.8|9993.8|10016.8|10010.8|9986.8|9980.8|1873
1626140400000|2021-07-13 01:40:00|10000.8|9994.8|9971.8|9965.8|10002.8|9996.8|9963.8|9957.8|1409
1626140700000|2021-07-13 01:45:00|9972.8|9966.8|10001.8|9995.8|10004.8|9998.8|9965.8|9959.8|1368
1626141000000|2021-07-13 01:50:00|10002.8|9996.8|10024.8|10018.8|10024.8|10018.8|9988.8|9982.8|1407
1626141300000|2021-07-13 01:55:00|10022.8|10016.8|10064.8|10058.8|10066.8|10060.8|10022.8|10016.8|2383
1626141600000|2021-07-13 02:00:00|10065.8|10059.8|10068.8|10062.8|10084.8|10078.8|10056.8|10050.8|1818
1626141900000|2021-07-13 02:05:00|10069.8|10063.8|10070.8|10064.8|10077.8|10071.8|10063.8|10057.8|869
1626142200000|2021-07-13 02:10:00|10071.8|10065.8|10083.8|10077.8|10083.8|10077.8|10068.8|10062.8|1105
1626142500000|2021-07-13 02:15:00|10082.8|10076.8|10109.8|10103.8|10110.8|10104.8|10081.8|10075.8|1731
1626142800000|2021-07-13 02:20:00|10108.8|10102.8|10131.8|10125.8|10131.8|10125.8|10107.8|10101.8|2941
1626143100000|2021-07-13 02:25:00|10130.8|10124.8|10125.8|10119.8|10138.8|10132.8|10124.8|10118.8|1740
1626143400000|2021-07-13 02:30:00|10124.8|10118.8|10116.8|10110.8|10127.8|10121.8|10112.8|10106.8|1547
1626143700000|2021-07-13 02:35:00|10117.8|10111.8|10137.8|10131.8|10137.8|10131.8|10116.8|10110.8|781
1626144000000|2021-07-13 02:40:00|10138.8|10132.8|10137.8|10131.8|10146.8|10140.8|10136.8|10130.8|968
1626144300000|2021-07-13 02:45:00|10138.8|10132.8|10125.8|10119.8|10140.8|10134.8|10124.8|10118.8|1034
1626144600000|2021-07-13 02:50:00|10124.8|10118.8|10126.8|10120.8|10127.8|10121.8|10117.8|10111.8|618
1626144900000|2021-07-13 02:55:00|10125.8|10119.8|10103.8|10097.8|10125.8|10119.8|10101.8|10095.8|886
1626145200000|2021-07-13 03:00:00|10104.8|10098.8|10113.8|10107.8|10119.8|10113.8|10103.8|10097.8|780
1626145500000|2021-07-13 03:05:00|10112.8|10106.8|10117.8|10111.8|10123.8|10117.8|10111.8|10105.8|561
1626145800000|2021-07-13 03:10:00|10116.8|10110.8|10124.8|10118.8|10127.8|10121.8|10112.8|10106.8|566
1626146100000|2021-07-13 03:15:00|10125.8|10119.8|10138.8|10132.8|10139.8|10133.8|10125.8|10119.8|418
1626146400000|2021-07-13 03:20:00|10137.8|10131.8|10151.8|10145.8|10154.8|10148.8|10137.8|10131.8|933
1626146700000|2021-07-13 03:25:00|10150.8|10144.8|10145.8|10139.8|10151.8|10145.8|10144.8|10138.8|603
1626147000000|2021-07-13 03:30:00|10144.8|10138.8|10134.8|10128.8|10147.8|10141.8|10132.8|10126.8|1511
1626147300000|2021-07-13 03:35:00|10135.8|10129.8|10135.8|10129.8|10140.8|10134.8|10134.8|10128.8|247
1626147600000|2021-07-13 03:40:00|10137.8|10131.8|10142.8|10136.8|10147.8|10141.8|10135.8|10129.8|298
1626147900000|2021-07-13 03:45:00|10141.8|10135.8|10147.8|10141.8|10149.8|10143.8|10141.8|10135.8|457
1626148200000|2021-07-13 03:50:00|10148.8|10142.8|10148.8|10142.8|10154.8|10148.8|10147.8|10141.8|488
1626148500000|2021-07-13 03:55:00|10149.8|10143.8|10146.8|10140.8|10151.8|10145.8|10146.8|10140.8|248
1626148800000|2021-07-13 04:00:00|10156.5|10133.1|10155.3|10131.9|10156.8|10133.4|10155.3|10131.9|0
1626149100000|2021-07-13 04:05:00|10154.7|10131.3|10154.9|10131.5|10155.5|10132.1|10154.7|10131.3|0
1626149400000|2021-07-13 04:10:00|10155.1|10131.7|10153.4|10130|10155.7|10132.3|10153.3|10129.9|0
1626149700000|2021-07-13 04:15:00|10154.1|10130.7|10155.9|10132.5|10155.9|10132.5|10153.1|10129.7|0
1626150000000|2021-07-13 04:20:00|10155.8|10132.4|10155.7|10132.3|10156.7|10133.3|10154.9|10131.5|0
1626150300000|2021-07-13 04:25:00|10155.6|10132.2|10154.9|10131.5|10155.7|10132.3|10154.8|10131.4|0
1626150600000|2021-07-13 04:30:00|10155.2|10131.8|10154.2|10130.8|10155.7|10132.3|10154|10130.6|0
1626150900000|2021-07-13 04:35:00|10154.1|10130.7|10154.5|10131.1|10154.7|10131.3|10154|10130.6|0
1626151200000|2021-07-13 04:40:00|10154.6|10131.2|10155.8|10132.4|10155.8|10132.4|10153.9|10130.5|0
1626151500000|2021-07-13 04:45:00|10155.7|10132.3|10154.2|10130.8|10155.8|10132.4|10154.2|10130.8|0
1626151800000|2021-07-13 04:50:00|10153.5|10130.1|10155|10131.6|10155|10131.6|10153.5|10130.1|0
1626152100000|2021-07-13 04:55:00|10154.9|10131.5|10154.8|10131.4|10155|10131.6|10153.3|10129.9|0
1626152400000|2021-07-13 05:00:00|10154.2|10130.8|10128.8|10122.8|10154.2|10140.8|10127.8|10121.8|898
1626152700000|2021-07-13 05:05:00|10127.8|10121.8|10107.8|10101.8|10127.8|10121.8|10107.8|10101.8|975
1626153000000|2021-07-13 05:10:00|10106.8|10100.8|10111.8|10105.8|10116.8|10110.8|10105.8|10099.8|628
1626153300000|2021-07-13 05:15:00|10112.8|10106.8|10110.8|10104.8|10123.8|10117.8|10109.8|10103.8|583
1626153600000|2021-07-13 05:20:00|10109.8|10103.8|10103.8|10097.8|10119.8|10113.8|10102.8|10096.8|537
1626153900000|2021-07-13 05:25:00|10102.8|10096.8|10108.8|10102.8|10109.8|10103.8|10094.8|10088.8|628
1626154200000|2021-07-13 05:30:00|10109.8|10103.8|10116.8|10110.8|10116.8|10110.8|10109.8|10103.8|514
1626154500000|2021-07-13 05:35:00|10115.8|10109.8|10120.8|10114.8|10120.8|10114.8|10112.8|10106.8|328
1626154800000|2021-07-13 05:40:00|10121.8|10115.8|10122.8|10116.8|10125.8|10119.8|10118.8|10112.8|337
1626155100000|2021-07-13 05:45:00|10123.8|10117.8|10122.8|10116.8|10125.8|10119.8|10118.8|10112.8|317
1626155400000|2021-07-13 05:50:00|10121.8|10115.8|10126.8|10120.8|10129.8|10123.8|10121.8|10115.8|570
1626155700000|2021-07-13 05:55:00|10125.8|10119.8|10126.8|10120.8|10128.8|10122.8|10123.8|10117.8|410
1626156000000|2021-07-13 06:00:00|10125.8|10119.8|10128.8|10122.8|10131.8|10125.8|10124.8|10118.8|399
1626156300000|2021-07-13 06:05:00|10129.8|10123.8|10123.8|10117.8|10131.8|10125.8|10123.8|10117.8|533
1626156600000|2021-07-13 06:10:00|10122.8|10116.8|10093.8|10087.8|10122.8|10116.8|10093.8|10087.8|1690
1626156900000|2021-07-13 06:15:00|10092.8|10086.8|10095.8|10089.8|10099.8|10093.8|10084.8|10078.8|1333
1626157200000|2021-07-13 06:20:00|10094.8|10088.8|10104.8|10098.8|10106.8|10100.8|10092.8|10086.8|709
1626157500000|2021-07-13 06:25:00|10103.8|10097.8|10098.8|10092.8|10108.8|10102.8|10096.8|10090.8|786
1626157800000|2021-07-13 06:30:00|10101.8|10095.8|10099.8|10093.8|10103.8|10097.8|10094.8|10088.8|337
1626158100000|2021-07-13 06:35:00|10100.8|10094.8|10097.8|10091.8|10100.8|10094.8|10092.8|10086.8|476
1626158400000|2021-07-13 06:40:00|10098.8|10092.8|10101.8|10095.8|10103.8|10097.8|10097.8|10091.8|341
1626158700000|2021-07-13 06:45:00|10100.8|10094.8|10091.8|10085.8|10101.8|10095.8|10088.8|10082.8|641
1626159000000|2021-07-13 06:50:00|10092.8|10086.8|10091.8|10085.8|10095.8|10089.8|10089.8|10083.8|631
1626159300000|2021-07-13 06:55:00|10092.8|10086.8|10091.8|10085.8|10096.8|10090.8|10088.8|10082.8|719
1626159600000|2021-07-13 07:00:00|10090.8|10084.8|10095.8|10089.8|10098.8|10092.8|10086.8|10080.8|808
1626159900000|2021-07-13 07:05:00|10094.8|10088.8|10092.8|10086.8|10094.8|10088.8|10084.8|10078.8|642
1626160200000|2021-07-13 07:10:00|10091.8|10085.8|10089.8|10083.8|10096.8|10090.8|10087.8|10081.8|1166
1626160500000|2021-07-13 07:15:00|10088.8|10082.8|10099.8|10093.8|10100.8|10094.8|10087.8|10081.8|759
1626160800000|2021-07-13 07:20:00|10098.8|10092.8|10097.8|10091.8|10100.8|10094.8|10095.8|10089.8|370
1626161100000|2021-07-13 07:25:00|10096.8|10090.8|10097.8|10091.8|10101.8|10095.8|10095.8|10089.8|610
1626161400000|2021-07-13 07:30:00|10098.8|10092.8|10095.8|10089.8|10102.8|10096.8|10091.8|10085.8|930
1626161700000|2021-07-13 07:35:00|10094.8|10088.8|10094.8|10088.8|10101.8|10095.8|10092.8|10086.8|482
1626162000000|2021-07-13 07:40:00|10093.8|10087.8|10092.8|10086.8|10098.8|10092.8|10091.8|10085.8|496
1626162300000|2021-07-13 07:45:00|10093.8|10087.8|10098.8|10092.8|10098.8|10092.8|10092.8|10086.8|1087
1626162600000|2021-07-13 07:50:00|10097.8|10091.8|10098.8|10092.8|10101.8|10095.8|10096.8|10090.8|790
1626162900000|2021-07-13 07:55:00|10097.8|10091.8|10091.8|10085.8|10100.8|10094.8|10090.8|10084.8|1766
1626163200000|2021-07-13 08:00:00|10089.2|10083.2|10090.2|10084.2|10095.2|10089.2|10087.2|10081.2|1763
1626163500000|2021-07-13 08:05:00|10089.2|10083.2|10094.2|10088.2|10098.2|10092.2|10088.2|10082.2|2410
1626163800000|2021-07-13 08:10:00|10093.2|10087.2|10085.2|10079.2|10093.2|10087.2|10079.2|10073.2|2303
1626164100000|2021-07-13 08:15:00|10086.2|10080.2|10091.2|10085.2|10092.2|10086.2|10085.2|10079.2|969
1626164400000|2021-07-13 08:20:00|10090.2|10084.2|10086.2|10080.2|10091.2|10085.2|10086.2|10080.2|842
1626164700000|2021-07-13 08:25:00|10085.2|10079.2|10079.2|10073.2|10086.2|10080.2|10074.2|10068.2|1030
1626165000000|2021-07-13 08:30:00|10086.1|10062.7|10085.8|10062.4|10088|10064.6|10083.5|10060.1|0
1626165300000|2021-07-13 08:35:00|10086.4|10063|10083.5|10060.1|10087.8|10064.4|10083.5|10060.1|0
1626165600000|2021-07-13 08:40:00|10083.8|10060.4|10087.2|10063.8|10087.2|10063.8|10083.7|10060.3|0
1626165900000|2021-07-13 08:45:00|10087.3|10063.9|10086|10062.6|10087.3|10063.9|10085.8|10062.4|0
1626166200000|2021-07-13 08:50:00|10086.6|10063.2|10087.2|10063.8|10087.2|10063.8|10083.9|10060.5|0
1626166500000|2021-07-13 08:55:00|10087.3|10063.9|10087.8|10064.4|10090.3|10066.9|10085.8|10062.4|0
1626166800000|2021-07-13 09:00:00|10087.5|10064.1|10084.1|10060.7|10088|10064.6|10084.1|10060.7|0
1626167100000|2021-07-13 09:05:00|10083.8|10060.4|10081.5|10058.1|10084.7|10061.3|10080.8|10057.4|0
1626167400000|2021-07-13 09:10:00|10082.1|10058.7|10081|10057.6|10082.7|10059.3|10079.4|10056|0
1626167700000|2021-07-13 09:15:00|10080.7|10074.7|10079.2|10073.2|10086.7|10080.7|10074.2|10068.2|453
1626168000000|2021-07-13 09:20:00|10079.7|10073.7|10079.2|10073.2|10081.7|10075.7|10077.7|10071.7|71
1626168300000|2021-07-13 09:25:00|10079.7|10073.7|10077.2|10071.2|10081.7|10075.7|10074.7|10068.7|134
1626168600000|2021-07-13 09:30:00|10077.7|10071.7|10080.7|10074.7|10080.7|10074.7|10075.7|10069.7|98
1626168900000|2021-07-13 09:35:00|10080.2|10074.2|10081.7|10075.7|10084.7|10078.7|10080.2|10074.2|107
1626169200000|2021-07-13 09:40:00|10081.2|10075.2|10080.7|10074.7|10082.2|10076.2|10079.2|10073.2|162
1626169500000|2021-07-13 09:45:00|10081.2|10075.2|10079.7|10073.7|10081.7|10075.7|10078.2|10072.2|65
1626169800000|2021-07-13 09:50:00|10080.2|10074.2|10082.7|10076.7|10085.7|10079.7|10079.7|10073.7|102
1626170100000|2021-07-13 09:55:00|10083.2|10077.2|10086.7|10080.7|10086.7|10080.7|10082.7|10076.7|65
1626170400000|2021-07-13 10:00:00|10087.2|10081.2|10088.7|10082.7|10089.7|10083.7|10086.7|10080.7|59
1626170700000|2021-07-13 10:05:00|10089.2|10083.2|10089.7|10083.7|10091.7|10085.7|10087.7|10081.7|106
1626171000000|2021-07-13 10:10:00|10090.2|10084.2|10090.2|10084.2|10090.7|10084.7|10088.7|10082.7|33
1626171300000|2021-07-13 10:15:00|10089.7|10083.7|10095.7|10089.7|10096.7|10090.7|10089.7|10083.7|113
1626171600000|2021-07-13 10:20:00|10096.2|10090.2|10092.7|10086.7|10097.7|10091.7|10092.2|10086.2|71
1626171900000|2021-07-13 10:25:00|10093.7|10087.7|10091.2|10085.2|10095.7|10089.7|10091.2|10085.2|61
1626172200000|2021-07-13 10:30:00|10091.7|10085.7|10093.7|10087.7|10094.2|10088.2|10090.7|10084.7|60
1626172500000|2021-07-13 10:35:00|10094.2|10088.2|10098.7|10092.7|10100.7|10094.7|10093.2|10087.2|153
1626172800000|2021-07-13 10:40:00|10098.2|10092.2|10099.7|10093.7|10100.2|10094.2|10096.2|10090.2|47
1626173100000|2021-07-13 10:45:00|10100.7|10094.7|10099.7|10093.7|10101.7|10095.7|10098.7|10092.7|83
1626173400000|2021-07-13 10:50:00|10099.2|10093.2|10101.7|10095.7|10101.7|10095.7|10098.7|10092.7|37
1626173700000|2021-07-13 10:55:00|10102.7|10096.7|10102.7|10096.7|10103.2|10097.2|10100.7|10094.7|37
1626174000000|2021-07-13 11:00:00|10102.2|10096.2|10102.7|10096.7|10103.2|10097.2|10100.7|10094.7|67
1626174300000|2021-07-13 11:05:00|10103.2|10097.2|10102.2|10096.2|10103.2|10097.2|10101.7|10095.7|89
1626174600000|2021-07-13 11:10:00|10101.7|10095.7|10100.7|10094.7|10103.7|10097.7|10098.7|10092.7|84
1626174900000|2021-07-13 11:15:00|10099.7|10093.7|10097.7|10091.7|10100.2|10094.2|10097.2|10091.2|63
1626175200000|2021-07-13 11:20:00|10097.2|10091.2|10097.7|10091.7|10098.7|10092.7|10096.7|10090.7|28
1626175500000|2021-07-13 11:25:00|10098.2|10092.2|10097.7|10091.7|10098.7|10092.7|10095.2|10089.2|34
1626175800000|2021-07-13 11:30:00|10098.2|10092.2|10098.7|10092.7|10100.2|10094.2|10097.7|10091.7|67
1626176100000|2021-07-13 11:35:00|10099.2|10093.2|10098.2|10092.2|10100.2|10094.2|10097.7|10091.7|37
1626176400000|2021-07-13 11:40:00|10098.7|10092.7|10102.7|10096.7|10103.2|10097.2|10098.7|10092.7|56
1626176700000|2021-07-13 11:45:00|10102.2|10096.2|10103.7|10097.7|10104.7|10098.7|10102.2|10096.2|23
1626177000000|2021-07-13 11:50:00|10103.2|10097.2|10102.7|10096.7|10104.2|10098.2|10101.7|10095.7|72
1626177300000|2021-07-13 11:55:00|10103.2|10097.2|10102.7|10096.7|10104.7|10098.7|10102.2|10096.2|46
1626177600000|2021-07-13 12:00:00|10103.2|10097.2|10098.7|10092.7|10103.2|10097.2|10097.2|10091.2|56
1626177900000|2021-07-13 12:05:00|10099.2|10093.2|10102.7|10096.7|10102.7|10096.7|10098.7|10092.7|66
1626178200000|2021-07-13 12:10:00|10102.2|10096.2|10100.7|10094.7|10102.7|10096.7|10099.2|10093.2|30
1626178500000|2021-07-13 12:15:00|10101.2|10095.2|10099.7|10093.7|10102.7|10096.7|10099.7|10093.7|26
1626178800000|2021-07-13 12:20:00|10100.2|10094.2|10098.7|10092.7|10102.2|10096.2|10098.2|10092.2|70
1626179100000|2021-07-13 12:25:00|10098.2|10092.2|10094.7|10088.7|10098.7|10092.7|10093.7|10087.7|58
1626179400000|2021-07-13 12:30:00|10089.7|10083.7|10065.7|10059.7|10089.7|10083.7|10048.7|10042.7|1037
1626179700000|2021-07-13 12:35:00|10066.2|10060.2|10061.2|10055.2|10069.7|10063.7|10057.2|10051.2|214
1626180000000|2021-07-13 12:40:00|10061.7|10055.7|10064.2|10058.2|10075.7|10069.7|10061.2|10055.2|253
1626180300000|2021-07-13 12:45:00|10063.7|10057.7|10056.7|10050.7|10068.2|10062.2|10056.2|10050.2|72
1626180600000|2021-07-13 12:50:00|10056.2|10050.2|10045.2|10039.2|10057.7|10051.7|10043.7|10037.7|219
1626180900000|2021-07-13 12:55:00|10045.7|10039.7|10039.2|10033.2|10048.7|10042.7|10038.7|10032.7|263
1626181200000|2021-07-13 13:00:00|10038.7|10032.7|10047.2|10041.2|10049.2|10043.2|10035.2|10029.2|144
1626181500000|2021-07-13 13:05:00|10046.7|10040.7|10055.2|10049.2|10058.2|10052.2|10044.2|10038.2|111
1626181800000|2021-07-13 13:10:00|10054.7|10048.7|10059.2|10053.2|10060.7|10054.7|10053.2|10047.2|125
1626182100000|2021-07-13 13:15:00|10058.7|10052.7|10057.2|10051.2|10061.7|10055.7|10056.2|10050.2|49
1626182400000|2021-07-13 13:20:00|10057.7|10051.7|10064.2|10058.2|10065.7|10059.7|10056.2|10050.2|73
1626182700000|2021-07-13 13:25:00|10064.7|10058.7|10067.7|10061.7|10071.7|10065.7|10064.7|10058.7|245
1626183000000|2021-07-13 13:30:00|10067.2|10061.2|10084.2|10078.2|10085.2|10079.2|10064.2|10058.2|599
1626183300000|2021-07-13 13:35:00|10083.7|10077.7|10067.2|10061.2|10083.7|10077.7|10062.7|10056.7|349
1626183600000|2021-07-13 13:40:00|10067.7|10061.7|10078.2|10072.2|10078.7|10072.7|10067.7|10061.7|443
1626183900000|2021-07-13 13:45:00|10077.7|10071.7|10090.7|10084.7|10091.7|10085.7|10077.7|10071.7|429
1626184200000|2021-07-13 13:50:00|10091.2|10085.2|10091.2|10085.2|10093.7|10087.7|10086.7|10080.7|227
1626184500000|2021-07-13 13:55:00|10090.7|10084.7|10085.7|10079.7|10093.2|10087.2|10083.7|10077.7|263
1626184800000|2021-07-13 14:00:00|10085.2|10079.2|10096.2|10090.2|10096.2|10090.2|10084.7|10078.7|441
1626185100000|2021-07-13 14:05:00|10096.7|10090.7|10098.7|10092.7|10099.7|10093.7|10093.7|10087.7|344
1626185400000|2021-07-13 14:10:00|10098.2|10092.2|10097.2|10091.2|10101.7|10095.7|10095.7|10089.7|370
1626185700000|2021-07-13 14:15:00|10097.7|10091.7|10103.2|10097.2|10105.2|10099.2|10097.2|10091.2|206
1626186000000|2021-07-13 14:20:00|10103.7|10097.7|10111.7|10105.7|10111.7|10105.7|10099.7|10093.7|275
1626186300000|2021-07-13 14:25:00|10111.2|10105.2|10117.2|10111.2|10117.7|10111.7|10110.2|10104.2|263
1626186600000|2021-07-13 14:30:00|10117.7|10111.7|10119.7|10113.7|10120.7|10114.7|10116.2|10110.2|330
1626186900000|2021-07-13 14:35:00|10120.2|10114.2|10119.7|10113.7|10122.7|10116.7|10118.2|10112.2|320
1626187200000|2021-07-13 14:40:00|10120.2|10114.2|10107.2|10101.2|10120.7|10114.7|10105.7|10099.7|201
1626187500000|2021-07-13 14:45:00|10106.7|10100.7|10108.7|10102.7|10109.7|10103.7|10104.7|10098.7|130
1626187800000|2021-07-13 14:50:00|10109.2|10103.2|10111.2|10105.2|10112.7|10106.7|10106.2|10100.2|126
1626188100000|2021-07-13 14:55:00|10111.7|10105.7|10108.2|10102.2|10116.2|10110.2|10107.7|10101.7|122
1626188400000|2021-07-13 15:00:00|10109.2|10103.2|10104.2|10098.2|10109.2|10103.2|10104.2|10098.2|58
1626188700000|2021-07-13 15:05:00|10105.2|10099.2|10105.2|10099.2|10108.2|10102.2|10103.2|10097.2|107
1626189000000|2021-07-13 15:10:00|10104.2|10098.2|10106.2|10100.2|10108.2|10102.2|10104.2|10098.2|63
1626189300000|2021-07-13 15:15:00|10105.2|10099.2|10108.2|10102.2|10109.2|10103.2|10103.2|10097.2|174
1626189600000|2021-07-13 15:20:00|10106.2|10100.2|10107.2|10101.2|10111.2|10105.2|10106.2|10100.2|159
1626189900000|2021-07-13 15:25:00|10106.2|10100.2|10112.2|10106.2|10113.2|10107.2|10106.2|10100.2|173
1626190200000|2021-07-13 15:30:00|10111.2|10105.2|10112.2|10106.2|10114.2|10108.2|10110.2|10104.2|158
1626190500000|2021-07-13 15:35:00|10113.2|10107.2|10115.2|10109.2|10120.2|10114.2|10113.2|10107.2|296
1626190800000|2021-07-13 15:40:00|10114.2|10108.2|10112.2|10106.2|10114.2|10108.2|10110.2|10104.2|219
1626191100000|2021-07-13 15:45:00|10110.2|10104.2|10111.2|10105.2|10113.2|10107.2|10110.2|10104.2|30
1626191400000|2021-07-13 15:50:00|10112.2|10106.2|10111.2|10105.2|10114.2|10108.2|10111.2|10105.2|84
1626191700000|2021-07-13 15:55:00|10112.2|10106.2|10112.2|10106.2|10113.2|10107.2|10111.2|10105.2|77
1626192000000|2021-07-13 16:00:00|10113.2|10107.2|10112.2|10106.2|10115.2|10109.2|10112.2|10106.2|73
1626192300000|2021-07-13 16:05:00|10111.2|10105.2|10110.2|10104.2|10111.2|10105.2|10108.2|10102.2|162
1626192600000|2021-07-13 16:10:00|10109.2|10103.2|10106.2|10100.2|10110.2|10104.2|10106.2|10100.2|120
1626192900000|2021-07-13 16:15:00|10107.2|10101.2|10106.2|10100.2|10107.2|10101.2|10105.2|10099.2|125
1626193200000|2021-07-13 16:20:00|10105.2|10099.2|10107.2|10101.2|10107.2|10101.2|10104.2|10098.2|113
1626193500000|2021-07-13 16:25:00|10106.2|10100.2|10106.2|10100.2|10108.2|10102.2|10104.2|10098.2|87
1626193800000|2021-07-13 16:30:00|10107.2|10101.2|10109.2|10103.2|10109.2|10103.2|10105.2|10099.2|198
1626194100000|2021-07-13 16:35:00|10111.2|10105.2|10110.2|10104.2|10112.2|10106.2|10109.2|10103.2|100
1626194400000|2021-07-13 16:40:00|10111.2|10105.2|10114.2|10108.2|10115.2|10109.2|10110.2|10104.2|85
1626194700000|2021-07-13 16:45:00|10115.2|10109.2|10119.2|10113.2|10119.2|10113.2|10113.2|10107.2|72
1626195000000|2021-07-13 16:50:00|10118.2|10112.2|10123.2|10117.2|10123.2|10117.2|10118.2|10112.2|223
1626195300000|2021-07-13 16:55:00|10122.2|10116.2|10123.2|10117.2|10123.2|10117.2|10120.2|10114.2|108
1626195600000|2021-07-13 17:00:00|10122.2|10116.2|10122.2|10116.2|10125.2|10119.2|10122.2|10116.2|157
1626195900000|2021-07-13 17:05:00|10121.2|10115.2|10122.2|10116.2|10122.2|10116.2|10118.2|10112.2|159
1626196200000|2021-07-13 17:10:00|10121.2|10115.2|10114.2|10108.2|10121.2|10115.2|10112.2|10106.2|143
1626196500000|2021-07-13 17:15:00|10115.2|10109.2|10098.2|10092.2|10115.2|10109.2|10098.2|10092.2|192
1626196800000|2021-07-13 17:20:00|10099.2|10093.2|10105.2|10099.2|10106.2|10100.2|10097.2|10091.2|173
1626197100000|2021-07-13 17:25:00|10104.2|10098.2|10103.2|10097.2|10106.2|10100.2|10099.2|10093.2|252
1626197400000|2021-07-13 17:30:00|10102.2|10096.2|10101.2|10095.2|10102.2|10096.2|10098.2|10092.2|98
1626197700000|2021-07-13 17:35:00|10099.2|10093.2|10095.2|10089.2|10101.2|10095.2|10094.2|10088.2|68
1626198000000|2021-07-13 17:40:00|10096.2|10090.2|10094.2|10088.2|10099.2|10093.2|10087.2|10081.2|70
1626198300000|2021-07-13 17:45:00|10093.2|10087.2|10093.2|10087.2|10098.2|10092.2|10091.2|10085.2|83
1626198600000|2021-07-13 17:50:00|10092.2|10086.2|10094.2|10088.2|10094.2|10088.2|10091.2|10085.2|68
1626198900000|2021-07-13 17:55:00|10093.2|10087.2|10097.2|10091.2|10098.2|10092.2|10093.2|10087.2|41
1626199200000|2021-07-13 18:00:00|10091.2|10085.2|10084.2|10078.2|10091.2|10085.2|10083.2|10077.2|121
1626199500000|2021-07-13 18:05:00|10085.2|10079.2|10088.2|10082.2|10090.2|10084.2|10085.2|10079.2|67
1626199800000|2021-07-13 18:10:00|10089.2|10083.2|10095.2|10089.2|10095.2|10089.2|10089.2|10083.2|75
1626200100000|2021-07-13 18:15:00|10094.2|10088.2|10094.2|10088.2|10096.2|10090.2|10089.2|10083.2|68
1626200400000|2021-07-13 18:20:00|10095.2|10089.2|10095.2|10089.2|10097.2|10091.2|10092.2|10086.2|55
1626200700000|2021-07-13 18:25:00|10097.2|10091.2|10099.2|10093.2|10102.2|10096.2|10097.2|10091.2|52
1626201000000|2021-07-13 18:30:00|10097.2|10091.2|10098.2|10092.2|10098.2|10092.2|10095.2|10089.2|41
1626201300000|2021-07-13 18:35:00|10099.2|10093.2|10096.2|10090.2|10100.2|10094.2|10094.2|10088.2|47
1626201600000|2021-07-13 18:40:00|10094.2|10088.2|10089.2|10083.2|10094.2|10088.2|10089.2|10083.2|48
1626201900000|2021-07-13 18:45:00|10088.2|10082.2|10087.2|10081.2|10089.2|10083.2|10084.2|10078.2|58
1626202200000|2021-07-13 18:50:00|10088.2|10082.2|10084.2|10078.2|10088.2|10082.2|10084.2|10078.2|110
1626202500000|2021-07-13 18:55:00|10085.2|10079.2|10098.3|10074.9|10098.3|10087.2|10085.2|10074.9|55
1626202800000|2021-07-13 19:00:00|10098.5|10075.1|10095.7|10072.3|10098.5|10075.1|10095.3|10071.9|0
1626203100000|2021-07-13 19:05:00|10095.9|10072.5|10093.8|10070.4|10097.6|10074.2|10093.6|10070.2|0
1626203400000|2021-07-13 19:10:00|10093.7|10070.3|10087.5|10064.1|10095|10071.6|10087.3|10063.9|0
1626203700000|2021-07-13 19:15:00|10087.6|10064.2|10090|10066.6|10090.9|10067.5|10087|10063.6|0
1626204000000|2021-07-13 19:20:00|10090.1|10066.7|10087.8|10064.4|10090.9|10067.5|10087.8|10064.4|0
1626204300000|2021-07-13 19:25:00|10088|10064.6|10088.8|10065.4|10091.1|10067.7|10087.4|10064|0
1626204600000|2021-07-13 19:30:00|10088.7|10065.3|10087.9|10064.5|10089.3|10065.9|10085.3|10061.9|0
1626204900000|2021-07-13 19:35:00|10087.8|10064.4|10090.1|10066.7|10090.4|10067|10086|10062.6|0
1626205200000|2021-07-13 19:40:00|10090|10066.6|10092.2|10068.8|10093|10069.6|10089.1|10065.7|0
1626205500000|2021-07-13 19:45:00|10092.3|10068.9|10085.2|10061.8|10092.4|10069|10084.9|10061.5|0
1626205800000|2021-07-13 19:50:00|10085.1|10061.7|10083.9|10060.5|10086.3|10062.9|10080.2|10056.8|0
1626206100000|2021-07-13 19:55:00|10083.8|10060.4|10085.8|10062.4|10087.9|10064.5|10077.5|10054.1|0
1626206400000|2021-07-13 20:00:00|10085.4|10062|10081.8|10058.4|10086.6|10063.2|10081|10057.6|0
1626206700000|2021-07-13 20:05:00|10081.4|10058|10086.2|10062.8|10086.6|10063.2|10081.4|10058|0
1626207000000|2021-07-13 20:10:00|10085.8|10062.4|10083.8|10060.4|10086.2|10062.8|10083|10059.6|0
1626207300000|2021-07-13 20:15:00|10083.6|10060.2|10082.2|10058.8|10083.8|10060.4|10081.8|10058.4|0
1626207600000|2021-07-13 20:20:00|10082|10058.6|10080.7|10057.3|10082|10058.6|10080.5|10057.1|0
1626207900000|2021-07-13 20:25:00|10081|10057.6|10081.8|10058.4|10081.8|10058.4|10080.5|10057.1|0
1626208200000|2021-07-13 20:30:00|10081.4|10058|10081|10057.6|10081.4|10058|10080.5|10057.1|0
1626208500000|2021-07-13 20:35:00|10081.1|10057.7|10081|10057.6|10082.2|10058.8|10081|10057.6|0
1626208800000|2021-07-13 20:40:00|10081.4|10058|10081|10057.6|10081.4|10058|10080.1|10056.7|0
1626209100000|2021-07-13 20:45:00|10080.5|10057.1|10081|10057.6|10081|10057.6|10079.7|10056.3|0
1626209400000|2021-07-13 20:50:00|10081.4|10058|10080.1|10056.7|10081.4|10058|10080.1|10056.7|0
1626209700000|2021-07-13 20:55:00|10079.7|10056.3|10081.4|10058|10082.2|10058.8|10079.3|10055.9|0
1626210000000|2021-07-13 21:00:00|10081.8|10058.4|10081.6|10058.2|10081.8|10058.4|10081.6|10058.2|0
1626210300000|2021-07-13 21:05:00|10081.9|10058.5|10082.1|10058.7|10082.2|10058.8|10081.9|10058.5|0
1626210600000|2021-07-13 21:10:00|10082|10058.6|10081.1|10057.7|10082|10058.6|10081.1|10057.7|0
1626210900000|2021-07-13 21:15:00|10080.9|10057.5|10080.1|10056.7|10081.4|10058|10080.1|10056.7|0
1626211200000|2021-07-13 21:20:00|10080|10056.6|10080.8|10057.4|10080.8|10057.4|10080|10056.6|0
1626211500000|2021-07-13 21:25:00|10080.6|10057.2|10081.5|10058.1|10081.5|10058.1|10080.6|10057.2|0
1626211800000|2021-07-13 21:30:00|10081.6|10058.2|10081.9|10058.5|10081.9|10058.5|10081.5|10058.1|0
1626212100000|2021-07-13 21:35:00|10081.8|10058.4|10082.2|10058.8|10082.2|10058.8|10081.8|10058.4|0
1626213300000|2021-07-13 21:55:00|10082.1|10058.7|10082.2|10058.8|10082.4|10059|10082.1|10058.7|0
1626213600000|2021-07-13 22:00:00|10083|10059.6|10082.8|10059.4|10083.6|10060.2|10081.6|10058.2|0
1626213900000|2021-07-13 22:05:00|10083|10059.6|10084.1|10060.7|10084.5|10061.1|10082.4|10059|0
1626214200000|2021-07-13 22:10:00|10084.5|10061.1|10084.1|10060.7|10084.5|10061.1|10083.3|10059.9|0
1626214500000|2021-07-13 22:15:00|10083.9|10060.5|10084.9|10061.5|10084.9|10061.5|10083.7|10060.3|0
1626214800000|2021-07-13 22:20:00|10085.1|10061.7|10084.4|10061|10085.3|10061.9|10084.4|10061|0
1626215100000|2021-07-13 22:25:00|10084|10060.6|10084.8|10061.4|10085|10061.6|10084|10060.6|0
1626215400000|2021-07-13 22:30:00|10085.2|10061.8|10086|10062.6|10086|10062.6|10084.8|10061.4|0
1626215700000|2021-07-13 22:35:00|10086.5|10063.1|10086.5|10063.1|10086.5|10063.1|10085.6|10062.2|0
1626216000000|2021-07-13 22:40:00|10086.6|10063.2|10087.3|10063.9|10088.1|10064.7|10086.6|10063.2|0
1626216300000|2021-07-13 22:45:00|10087.5|10064.1|10086.5|10063.1|10088.1|10064.7|10086.5|10063.1|0
1626216600000|2021-07-13 22:50:00|10086.9|10063.5|10086|10062.6|10087.3|10063.9|10086|10062.6|0
1626216900000|2021-07-13 22:55:00|10085.8|10062.4|10085.2|10061.8|10086.2|10062.8|10085.2|10061.8|0
1626217200000|2021-07-13 23:00:00|10085.4|10062|10085.2|10061.8|10086.5|10063.1|10085.2|10061.8|0
1626217500000|2021-07-13 23:05:00|10085.6|10062.2|10085.6|10062.2|10085.8|10062.4|10085.2|10061.8|0
1626217800000|2021-07-13 23:10:00|10085.8|10062.4|10085.2|10061.8|10086|10062.6|10084.8|10061.4|0
1626218100000|2021-07-13 23:15:00|10085.4|10062|10086|10062.6|10086|10062.6|10085.2|10061.8|0
1626218400000|2021-07-13 23:20:00|10086.2|10062.8|10085.6|10062.2|10086.2|10062.8|10085.6|10062.2|0
1626218700000|2021-07-13 23:25:00|10085.4|10062|10084.8|10061.4|10085.6|10062.2|10084.4|10061|0
1626219000000|2021-07-13 23:30:00|10085|10061.6|10083.2|10059.8|10085.2|10061.8|10083.2|10059.8|0
1626219300000|2021-07-13 23:35:00|10083|10059.6|10083.6|10060.2|10083.6|10060.2|10082.4|10059|0
1626219600000|2021-07-13 23:40:00|10083.4|10060|10076.2|10052.8|10083.6|10060.2|10076.2|10052.8|0
1626219900000|2021-07-13 23:45:00|10075.8|10052.4|10073|10049.6|10075.8|10052.4|10071.3|10047.9|0
1626220200000|2021-07-13 23:50:00|10072.6|10049.2|10071.5|10048.1|10073.9|10050.5|10069.5|10046.1|0
1626220500000|2021-07-13 23:55:00|10071.9|10048.5|10070.3|10046.9|10071.9|10048.5|10069.5|10046.1|0
1626220800000|2021-07-14 00:00:00|10069.9|10046.5|10073.9|10050.5|10073.9|10050.5|10069.9|10046.5|0
1626221100000|2021-07-14 00:05:00|10073.7|10050.3|10075.2|10051.8|10075.8|10052.4|10073|10049.6|0
1626221400000|2021-07-14 00:10:00|10074.9|10051.5|10075.2|10051.8|10075.6|10052.2|10073.9|10050.5|0
1626221700000|2021-07-14 00:15:00|10074.8|10051.4|10072.3|10048.9|10076|10052.6|10071.5|10048.1|0
1626222000000|2021-07-14 00:20:00|10071.7|10048.3|10074.9|10051.5|10076.8|10053.4|10070.7|10047.3|0
1626222300000|2021-07-14 00:25:00|10074.8|10051.4|10076.8|10053.4|10076.8|10053.4|10073.1|10049.7|0
1626222600000|2021-07-14 00:30:00|10076.6|10053.2|10079.7|10056.3|10080.3|10056.9|10076.6|10053.2|0
1626222900000|2021-07-14 00:35:00|10080.3|10056.9|10078.4|10055|10082.5|10059.1|10077.6|10054.2|0
1626223200000|2021-07-14 00:40:00|10078.5|10055.1|10076.6|10053.2|10079.2|10055.8|10076.6|10053.2|0
1626223500000|2021-07-14 00:45:00|10076.7|10053.3|10079|10055.6|10079.9|10056.5|10075|10051.6|0
1626223800000|2021-07-14 00:50:00|10079.1|10055.7|10079.9|10056.5|10080.1|10056.7|10077.6|10054.2|0
1626224100000|2021-07-14 00:55:00|10080.5|10057.1|10082.5|10059.1|10082.5|10059.1|10080.5|10057.1|0
1626224400000|2021-07-14 01:00:00|10082.7|10059.3|10079.7|10056.3|10083.2|10059.8|10079.7|10056.3|0
1626224700000|2021-07-14 01:05:00|10079.5|10056.1|10078.7|10055.3|10079.9|10056.5|10078.4|10055|0
1626225000000|2021-07-14 01:10:00|10078.6|10055.2|10080.2|10056.8|10081.3|10057.9|10078|10054.6|0
1626225300000|2021-07-14 01:15:00|10080.7|10057.3|10096.2|10090.2|10100.2|10094.2|10068.2|10057.2|1325
1626225600000|2021-07-14 01:20:00|10094.2|10088.2|10078.2|10072.2|10099.2|10093.2|10078.2|10072.2|551
1626225900000|2021-07-14 01:25:00|10076.2|10070.2|10079.2|10073.2|10081.2|10075.2|10070.2|10064.2|359
1626226200000|2021-07-14 01:30:00|10080.2|10074.2|10063.2|10057.2|10092.2|10086.2|10055.2|10049.2|2613
1626226500000|2021-07-14 01:35:00|10065.2|10059.2|10064.2|10058.2|10087.2|10081.2|10056.2|10050.2|1788
1626226800000|2021-07-14 01:40:00|10063.2|10057.2|10048.2|10042.2|10072.2|10066.2|10044.2|10038.2|1098
1626227100000|2021-07-14 01:45:00|10047.2|10041.2|10046.2|10040.2|10060.2|10054.2|10043.2|10037.2|1362
1626227400000|2021-07-14 01:50:00|10045.2|10039.2|10049.2|10043.2|10073.2|10067.2|10040.2|10034.2|1519
1626227700000|2021-07-14 01:55:00|10048.2|10042.2|10059.3|10053.3|10064.3|10058.3|10041.2|10035.2|1020
1626228000000|2021-07-14 02:00:00|10058.3|10052.3|10044.3|10038.3|10059.3|10053.3|10040.3|10034.3|701
1626228300000|2021-07-14 02:05:00|10043.3|10037.3|10030.3|10024.3|10047.3|10041.3|10030.3|10024.3|659
1626228600000|2021-07-14 02:10:00|10031.3|10025.3|10039.3|10033.3|10041.3|10035.3|10024.3|10018.3|709
1626228900000|2021-07-14 02:15:00|10038.3|10032.3|10059.3|10053.3|10060.3|10054.3|10033.3|10027.3|944
1626229200000|2021-07-14 02:20:00|10058.3|10052.3|10043.3|10037.3|10067.3|10061.3|10041.3|10035.3|822
1626229500000|2021-07-14 02:25:00|10044.3|10038.3|10034.3|10028.3|10053.3|10047.3|10031.3|10025.3|469
1626229800000|2021-07-14 02:30:00|10033.3|10027.3|10020.3|10014.3|10041.3|10035.3|10019.3|10013.3|532
1626230100000|2021-07-14 02:35:00|10019.3|10013.3|10022.3|10016.3|10026.3|10020.3|10016.3|10010.3|1216
1626230400000|2021-07-14 02:40:00|10021.3|10015.3|10036.3|10030.3|10036.3|10030.3|10020.3|10014.3|558
1626230700000|2021-07-14 02:45:00|10035.3|10029.3|10037.3|10031.3|10039.3|10033.3|10024.3|10018.3|479
1626231000000|2021-07-14 02:50:00|10036.3|10030.3|10043.3|10037.3|10047.3|10041.3|10036.3|10030.3|490
1626231300000|2021-07-14 02:55:00|10044.3|10038.3|10046.3|10040.3|10046.3|10040.3|10037.3|10031.3|455
1626231600000|2021-07-14 03:00:00|10045.3|10039.3|10047.3|10041.3|10050.3|10044.3|10040.3|10034.3|360
1626231900000|2021-07-14 03:05:00|10046.3|10040.3|10047.3|10041.3|10058.3|10052.3|10043.3|10037.3|327
1626232200000|2021-07-14 03:10:00|10046.3|10040.3|10049.3|10043.3|10053.3|10047.3|10045.3|10039.3|826
1626232500000|2021-07-14 03:15:00|10050.3|10044.3|10061.3|10055.3|10062.3|10056.3|10047.3|10041.3|334
1626232800000|2021-07-14 03:20:00|10062.3|10056.3|10059.3|10053.3|10066.3|10060.3|10057.3|10051.3|424
1626233100000|2021-07-14 03:25:00|10060.3|10054.3|10057.3|10051.3|10063.3|10057.3|10056.3|10050.3|337
1626233400000|2021-07-14 03:30:00|10058.3|10052.3|10061.3|10055.3|10066.3|10060.3|10057.3|10051.3|246
1626233700000|2021-07-14 03:35:00|10062.3|10056.3|10057.3|10051.3|10063.3|10057.3|10057.3|10051.3|185
1626234000000|2021-07-14 03:40:00|10058.3|10052.3|10051.3|10045.3|10058.3|10052.3|10050.3|10044.3|406
1626234300000|2021-07-14 03:45:00|10050.3|10044.3|10056.3|10050.3|10057.3|10051.3|10048.3|10042.3|288
1626234600000|2021-07-14 03:50:00|10055.3|10049.3|10055.3|10049.3|10057.3|10051.3|10052.3|10046.3|316
1626234900000|2021-07-14 03:55:00|10054.3|10048.3|10055.3|10049.3|10060.3|10054.3|10054.3|10048.3|438
1626235200000|2021-07-14 04:00:00|10067.7|10044.3|10066.9|10043.5|10068.6|10045.2|10065.7|10042.3|4
1626235500000|2021-07-14 04:05:00|10067.2|10043.8|10065.9|10042.5|10067.8|10044.4|10065.8|10042.4|0
1626235800000|2021-07-14 04:10:00|10065.8|10042.4|10061.2|10037.8|10065.9|10042.5|10061|10037.6|0
1626236100000|2021-07-14 04:15:00|10061.8|10038.4|10058.8|10035.4|10063|10039.6|10057.5|10034.1|0
1626236400000|2021-07-14 04:20:00|10058.5|10035.1|10060|10036.6|10061.3|10037.9|10058.5|10035.1|0
1626236700000|2021-07-14 04:25:00|10060.6|10037.2|10061.7|10038.3|10061.7|10038.3|10058.9|10035.5|0
1626237000000|2021-07-14 04:30:00|10061.4|10038|10060.3|10036.9|10061.4|10038|10059.2|10035.8|0
1626237300000|2021-07-14 04:35:00|10060.4|10037|10060.2|10036.8|10061.8|10038.4|10059.9|10036.5|0
1626237600000|2021-07-14 04:40:00|10060.4|10037|10059.4|10036|10062|10038.6|10059.2|10035.8|0
1626237900000|2021-07-14 04:45:00|10060|10036.6|10060.8|10037.4|10061.1|10037.7|10060|10036.6|0
1626238200000|2021-07-14 04:50:00|10060.9|10037.5|10058.8|10035.4|10061|10037.6|10058.2|10034.8|0
1626238500000|2021-07-14 04:55:00|10058.9|10035.5|10058.1|10034.7|10059.2|10035.8|10057.9|10034.5|0
1626238800000|2021-07-14 05:00:00|10057.9|10034.5|10045.3|10039.3|10057.9|10045.3|10039.3|10033.3|948
1626239100000|2021-07-14 05:05:00|10046.3|10040.3|10036.3|10030.3|10047.3|10041.3|10031.3|10025.3|428
1626239400000|2021-07-14 05:10:00|10037.3|10031.3|10061.3|10055.3|10061.3|10055.3|10035.3|10029.3|1047
1626239700000|2021-07-14 05:15:00|10062.3|10056.3|10053.3|10047.3|10062.3|10056.3|10049.3|10043.3|510
1626240000000|2021-07-14 05:20:00|10054.3|10048.3|10062.3|10056.3|10065.3|10059.3|10054.3|10048.3|452
1626240300000|2021-07-14 05:25:00|10063.3|10057.3|10066.3|10060.3|10068.3|10062.3|10058.3|10052.3|494
1626240600000|2021-07-14 05:30:00|10065.3|10059.3|10067.3|10061.3|10068.3|10062.3|10063.3|10057.3|404
1626240900000|2021-07-14 05:35:00|10068.3|10062.3|10077.3|10071.3|10078.3|10072.3|10067.3|10061.3|2532
1626241200000|2021-07-14 05:40:00|10079.3|10073.3|10087.3|10081.3|10090.3|10084.3|10077.3|10071.3|908
1626241500000|2021-07-14 05:45:00|10088.3|10082.3|10086.3|10080.3|10092.3|10086.3|10082.3|10076.3|501
1626241800000|2021-07-14 05:50:00|10087.3|10081.3|10084.3|10078.3|10088.3|10082.3|10078.3|10072.3|1374
1626242100000|2021-07-14 05:55:00|10083.3|10077.3|10077.3|10071.3|10087.3|10081.3|10077.3|10071.3|429
1626242400000|2021-07-14 06:00:00|10078.3|10072.3|10069.3|10063.3|10080.3|10074.3|10069.3|10063.3|511
1626242700000|2021-07-14 06:05:00|10068.3|10062.3|10052.3|10046.3|10069.3|10063.3|10051.3|10045.3|594
1626243000000|2021-07-14 06:10:00|10053.3|10047.3|10050.3|10044.3|10053.3|10047.3|10046.3|10040.3|835
1626243300000|2021-07-14 06:15:00|10049.3|10043.3|10045.3|10039.3|10050.3|10044.3|10038.3|10032.3|645
1626243600000|2021-07-14 06:20:00|10046.3|10040.3|10054.3|10048.3|10057.3|10051.3|10046.3|10040.3|595
1626243900000|2021-07-14 06:25:00|10055.3|10049.3|10052.3|10046.3|10057.3|10051.3|10052.3|10046.3|298
1626244200000|2021-07-14 06:30:00|10053.3|10047.3|10062.3|10056.3|10062.3|10056.3|10049.3|10043.3|408
1626244500000|2021-07-14 06:35:00|10061.3|10055.3|10058.3|10052.3|10062.3|10056.3|10057.3|10051.3|311
1626244800000|2021-07-14 06:40:00|10059.3|10053.3|10054.3|10048.3|10059.3|10053.3|10054.3|10048.3|148
1626245100000|2021-07-14 06:45:00|10055.3|10049.3|10052.3|10046.3|10058.3|10052.3|10052.3|10046.3|360
1626245400000|2021-07-14 06:50:00|10051.3|10045.3|10048.3|10042.3|10052.3|10046.3|10048.3|10042.3|282
1626245700000|2021-07-14 06:55:00|10047.3|10041.3|10050.3|10044.3|10050.3|10044.3|10044.3|10038.3|331
1626246000000|2021-07-14 07:00:00|10049.3|10043.3|10054.3|10048.3|10058.3|10052.3|10046.3|10040.3|450
1626246300000|2021-07-14 07:05:00|10053.3|10047.3|10056.3|10050.3|10060.3|10054.3|10053.3|10047.3|254
1626246600000|2021-07-14 07:10:00|10055.3|10049.3|10050.3|10044.3|10057.3|10051.3|10048.3|10042.3|249
1626246900000|2021-07-14 07:15:00|10051.3|10045.3|10054.3|10048.3|10054.3|10048.3|10049.3|10043.3|247
1626247200000|2021-07-14 07:20:00|10055.3|10049.3|10054.3|10048.3|10056.3|10050.3|10052.3|10046.3|338
1626247500000|2021-07-14 07:25:00|10053.3|10047.3|10047.3|10041.3|10053.3|10047.3|10047.3|10041.3|670
1626247800000|2021-07-14 07:30:00|10048.3|10042.3|10051.3|10045.3|10052.3|10046.3|10045.3|10039.3|447
1626248100000|2021-07-14 07:35:00|10052.3|10046.3|10062.3|10056.3|10062.3|10056.3|10052.3|10046.3|769
1626248400000|2021-07-14 07:40:00|10063.3|10057.3|10058.3|10052.3|10065.3|10059.3|10058.3|10052.3|480
1626248700000|2021-07-14 07:45:00|10059.3|10053.3|10051.3|10045.3|10059.3|10053.3|10050.3|10044.3|569
1626249000000|2021-07-14 07:50:00|10050.3|10044.3|10048.3|10042.3|10052.3|10046.3|10047.3|10041.3|633
1626249300000|2021-07-14 07:55:00|10049.3|10043.3|10047.3|10041.3|10051.3|10045.3|10046.3|10040.3|1370
1626249600000|2021-07-14 08:00:00|10048.3|10042.3|10049.3|10043.3|10050.3|10044.3|10045.3|10039.3|842
1626249900000|2021-07-14 08:05:00|10050.3|10044.3|10054.3|10048.3|10054.3|10048.3|10048.3|10042.3|1933
1626250200000|2021-07-14 08:10:00|10055.3|10049.3|10049.3|10043.3|10055.3|10049.3|10048.3|10042.3|1035
1626250500000|2021-07-14 08:15:00|10048.3|10042.3|10046.3|10040.3|10049.3|10043.3|10043.3|10037.3|306
1626250800000|2021-07-14 08:20:00|10047.3|10041.3|10059.3|10053.3|10060.3|10054.3|10047.3|10041.3|692
1626251100000|2021-07-14 08:25:00|10060.3|10054.3|10059.3|10053.3|10063.3|10057.3|10057.3|10051.3|849
1626251400000|2021-07-14 08:30:00|10070.2|10046.8|10070|10046.6|10070.7|10047.3|10065.2|10041.8|0
1626251700000|2021-07-14 08:35:00|10070.1|10046.7|10073.5|10050.1|10075|10051.6|10069.2|10045.8|0
1626252000000|2021-07-14 08:40:00|10073.3|10049.9|10074.1|10050.7|10075.1|10051.7|10070.4|10047|0
1626252300000|2021-07-14 08:45:00|10073.7|10050.3|10066.7|10043.3|10074.1|10050.7|10063.8|10040.4|0
1626252600000|2021-07-14 08:50:00|10066.8|10043.4|10068.1|10044.7|10070.6|10047.2|10066.7|10043.3|0
1626252900000|2021-07-14 08:55:00|10068.3|10044.9|10068.6|10045.2|10069.8|10046.4|10066.5|10043.1|0
1626253200000|2021-07-14 09:00:00|10068.7|10045.3|10068.2|10044.8|10073.8|10050.4|10067.3|10043.9|0
1626253500000|2021-07-14 09:05:00|10068.3|10044.9|10073.9|10050.5|10074.7|10051.3|10067.6|10044.2|0
1626253800000|2021-07-14 09:10:00|10073.7|10050.3|10076.2|10052.8|10076.2|10052.8|10073.1|10049.7|0
1626254100000|2021-07-14 09:15:00|10063.8|10057.8|10068.3|10062.3|10071.3|10065.3|10062.8|10056.8|232
1626254400000|2021-07-14 09:20:00|10068.8|10062.8|10066.8|10060.8|10069.3|10063.3|10064.8|10058.8|151
1626254700000|2021-07-14 09:25:00|10065.8|10059.8|10067.8|10061.8|10067.8|10061.8|10065.8|10059.8|95
1626255000000|2021-07-14 09:30:00|10068.8|10062.8|10069.8|10063.8|10069.8|10063.8|10068.3|10062.3|64
1626255300000|2021-07-14 09:35:00|10069.3|10063.3|10068.3|10062.3|10070.8|10064.8|10067.8|10061.8|90
1626255600000|2021-07-14 09:40:00|10068.8|10062.8|10069.3|10063.3|10070.8|10064.8|10067.8|10061.8|61
1626255900000|2021-07-14 09:45:00|10069.8|10063.8|10073.8|10067.8|10073.8|10067.8|10068.8|10062.8|99
1626256200000|2021-07-14 09:50:00|10073.3|10067.3|10071.8|10065.8|10073.8|10067.8|10069.8|10063.8|54
1626256500000|2021-07-14 09:55:00|10072.3|10066.3|10072.3|10066.3|10073.3|10067.3|10071.3|10065.3|68
1626256800000|2021-07-14 10:00:00|10072.8|10066.8|10074.8|10068.8|10074.8|10068.8|10072.3|10066.3|55
1626257100000|2021-07-14 10:05:00|10074.3|10068.3|10075.8|10069.8|10076.3|10070.3|10074.3|10068.3|47
1626257400000|2021-07-14 10:10:00|10075.3|10069.3|10075.8|10069.8|10076.8|10070.8|10075.3|10069.3|30
1626257700000|2021-07-14 10:15:00|10075.3|10069.3|10075.8|10069.8|10077.8|10071.8|10074.8|10068.8|53
1626258000000|2021-07-14 10:20:00|10076.3|10070.3|10076.8|10070.8|10077.8|10071.8|10074.8|10068.8|36
1626258300000|2021-07-14 10:25:00|10076.3|10070.3|10076.8|10070.8|10078.3|10072.3|10075.3|10069.3|49
1626258600000|2021-07-14 10:30:00|10078.3|10072.3|10078.8|10072.8|10079.3|10073.3|10076.3|10070.3|42
1626258900000|2021-07-14 10:35:00|10079.3|10073.3|10081.3|10075.3|10081.8|10075.8|10079.3|10073.3|34
1626259200000|2021-07-14 10:40:00|10081.8|10075.8|10079.8|10073.8|10082.3|10076.3|10079.3|10073.3|22
1626259500000|2021-07-14 10:45:00|10079.3|10073.3|10094.3|10088.3|10096.3|10090.3|10079.3|10073.3|441
1626259800000|2021-07-14 10:50:00|10094.8|10088.8|10096.8|10090.8|10104.8|10098.8|10092.8|10086.8|308
1626260100000|2021-07-14 10:55:00|10096.3|10090.3|10098.8|10092.8|10101.8|10095.8|10094.8|10088.8|118
1626260400000|2021-07-14 11:00:00|10098.3|10092.3|10100.8|10094.8|10101.8|10095.8|10095.3|10089.3|57
1626260700000|2021-07-14 11:05:00|10100.3|10094.3|10103.8|10097.8|10105.8|10099.8|10100.3|10094.3|272
1626261000000|2021-07-14 11:10:00|10103.3|10097.3|10107.3|10101.3|10109.8|10103.8|10102.8|10096.8|244
1626261300000|2021-07-14 11:15:00|10107.8|10101.8|10108.3|10102.3|10110.8|10104.8|10106.8|10100.8|140
1626261600000|2021-07-14 11:20:00|10108.8|10102.8|10102.3|10096.3|10109.3|10103.3|10101.8|10095.8|147
1626261900000|2021-07-14 11:25:00|10101.8|10095.8|10101.8|10095.8|10104.8|10098.8|10100.3|10094.3|150
1626262200000|2021-07-14 11:30:00|10101.3|10095.3|10102.8|10096.8|10104.8|10098.8|10099.3|10093.3|59
1626262500000|2021-07-14 11:35:00|10101.8|10095.8|10101.8|10095.8|10102.8|10096.8|10101.8|10095.8|34
1626262800000|2021-07-14 11:40:00|10101.3|10095.3|10100.3|10094.3|10101.8|10095.8|10098.8|10092.8|80
1626263100000|2021-07-14 11:45:00|10100.8|10094.8|10101.3|10095.3|10101.8|10095.8|10099.8|10093.8|30
1626263400000|2021-07-14 11:50:00|10100.8|10094.8|10102.3|10096.3|10102.8|10096.8|10099.8|10093.8|67
1626263700000|2021-07-14 11:55:00|10101.8|10095.8|10106.3|10100.3|10107.8|10101.8|10100.3|10094.3|86
1626264000000|2021-07-14 12:00:00|10106.8|10100.8|10111.3|10105.3|10111.8|10105.8|10106.3|10100.3|64
1626264300000|2021-07-14 12:05:00|10111.8|10105.8|10107.8|10101.8|10113.3|10107.3|10107.8|10101.8|52
1626264600000|2021-07-14 12:10:00|10108.3|10102.3|10106.8|10100.8|10109.8|10103.8|10106.3|10100.3|98
1626264900000|2021-07-14 12:15:00|10107.3|10101.3|10106.8|10100.8|10107.8|10101.8|10104.8|10098.8|36
1626265200000|2021-07-14 12:20:00|10107.3|10101.3|10106.8|10100.8|10107.8|10101.8|10104.8|10098.8|45
1626265500000|2021-07-14 12:25:00|10107.3|10101.3|10101.8|10095.8|10107.3|10101.3|10101.8|10095.8|58
1626265800000|2021-07-14 12:30:00|10102.3|10096.3|10117.8|10111.8|10119.8|10113.8|10101.8|10095.8|339
1626266100000|2021-07-14 12:35:00|10118.3|10112.3|10119.8|10113.8|10119.8|10113.8|10114.8|10108.8|90
1626266400000|2021-07-14 12:40:00|10119.3|10113.3|10118.8|10112.8|10122.8|10116.8|10117.8|10111.8|162
1626266700000|2021-07-14 12:45:00|10119.3|10113.3|10124.8|10118.8|10124.8|10118.8|10118.8|10112.8|117
1626267000000|2021-07-14 12:50:00|10124.3|10118.3|10129.8|10123.8|10129.8|10123.8|10123.3|10117.3|324
1626267300000|2021-07-14 12:55:00|10130.8|10124.8|10128.3|10122.3|10131.8|10125.8|10127.8|10121.8|87
1626267600000|2021-07-14 13:00:00|10128.8|10122.8|10123.8|10117.8|10130.3|10124.3|10123.8|10117.8|86
1626267900000|2021-07-14 13:05:00|10124.3|10118.3|10121.3|10115.3|10125.8|10119.8|10119.8|10113.8|96
1626268200000|2021-07-14 13:10:00|10120.8|10114.8|10117.8|10111.8|10121.8|10115.8|10116.8|10110.8|51
1626268500000|2021-07-14 13:15:00|10118.3|10112.3|10116.3|10110.3|10118.3|10112.3|10115.3|10109.3|27
1626268800000|2021-07-14 13:20:00|10115.8|10109.8|10121.3|10115.3|10121.8|10115.8|10115.8|10109.8|73
1626269100000|2021-07-14 13:25:00|10120.8|10114.8|10119.8|10113.8|10124.3|10118.3|10119.8|10113.8|61
1626269400000|2021-07-14 13:30:00|10119.3|10113.3|10107.3|10101.3|10123.3|10117.3|10105.8|10099.8|540
1626269700000|2021-07-14 13:35:00|10106.8|10100.8|10098.3|10092.3|10109.8|10103.8|10096.8|10090.8|522
1626270000000|2021-07-14 13:40:00|10097.8|10091.8|10093.8|10087.8|10098.3|10092.3|10082.8|10076.8|767
1626270300000|2021-07-14 13:45:00|10094.3|10088.3|10080.8|10074.8|10094.8|10088.8|10078.3|10072.3|504
1626270600000|2021-07-14 13:50:00|10080.3|10074.3|10080.3|10074.3|10085.8|10079.8|10077.3|10071.3|449
1626270900000|2021-07-14 13:55:00|10080.8|10074.8|10075.3|10069.3|10082.3|10076.3|10073.8|10067.8|604
1626271200000|2021-07-14 14:00:00|10075.8|10069.8|10078.8|10072.8|10080.3|10074.3|10071.3|10065.3|418
1626271500000|2021-07-14 14:05:00|10079.3|10073.3|10079.3|10073.3|10080.8|10074.8|10074.3|10068.3|224
1626271800000|2021-07-14 14:10:00|10078.8|10072.8|10077.8|10071.8|10080.8|10074.8|10073.3|10067.3|325
1626272100000|2021-07-14 14:15:00|10078.3|10072.3|10087.8|10081.8|10088.3|10082.3|10077.3|10071.3|101
1626272400000|2021-07-14 14:20:00|10087.3|10081.3|10086.8|10080.8|10088.3|10082.3|10083.8|10077.8|61
1626272700000|2021-07-14 14:25:00|10086.3|10080.3|10073.8|10067.8|10087.3|10081.3|10072.8|10066.8|120
1626273000000|2021-07-14 14:30:00|10074.3|10068.3|10072.3|10066.3|10074.8|10068.8|10069.8|10063.8|141
1626273300000|2021-07-14 14:35:00|10071.8|10065.8|10067.8|10061.8|10072.3|10066.3|10066.3|10060.3|158
1626273600000|2021-07-14 14:40:00|10068.3|10062.3|10065.8|10059.8|10071.8|10065.8|10065.8|10059.8|88
1626273900000|2021-07-14 14:45:00|10065.3|10059.3|10073.3|10067.3|10073.8|10067.8|10065.3|10059.3|58
1626274200000|2021-07-14 14:50:00|10072.8|10066.8|10077.8|10071.8|10078.8|10072.8|10072.3|10066.3|92
1626274500000|2021-07-14 14:55:00|10078.3|10072.3|10076.3|10070.3|10079.3|10073.3|10074.3|10068.3|56
1626274800000|2021-07-14 15:00:00|10077.3|10071.3|10081.3|10075.3|10081.3|10075.3|10076.3|10070.3|67
1626275100000|2021-07-14 15:05:00|10078.3|10072.3|10077.3|10071.3|10080.3|10074.3|10074.3|10068.3|242
1626275400000|2021-07-14 15:10:00|10076.3|10070.3|10079.3|10073.3|10079.3|10073.3|10075.3|10069.3|91
1626275700000|2021-07-14 15:15:00|10080.3|10074.3|10080.3|10074.3|10082.3|10076.3|10075.3|10069.3|237
1626276000000|2021-07-14 15:20:00|10081.3|10075.3|10082.3|10076.3|10085.3|10079.3|10081.3|10075.3|289
1626276300000|2021-07-14 15:25:00|10080.3|10074.3|10068.3|10062.3|10080.3|10074.3|10063.3|10057.3|175
1626276600000|2021-07-14 15:30:00|10069.3|10063.3|10065.3|10059.3|10070.3|10064.3|10064.3|10058.3|149
1626276900000|2021-07-14 15:35:00|10066.3|10060.3|10064.3|10058.3|10067.3|10061.3|10063.3|10057.3|92
1626277200000|2021-07-14 15:40:00|10062.3|10056.3|10058.3|10052.3|10062.3|10056.3|10054.3|10048.3|152
1626277500000|2021-07-14 15:45:00|10059.3|10053.3|10060.3|10054.3|10060.3|10054.3|10056.3|10050.3|93
1626277800000|2021-07-14 15:50:00|10059.3|10053.3|10054.3|10048.3|10060.3|10054.3|10054.3|10048.3|51
1626278100000|2021-07-14 15:55:00|10053.3|10047.3|10058.3|10052.3|10060.3|10054.3|10051.3|10045.3|155
1626278400000|2021-07-14 16:00:00|10056.3|10050.3|10065.3|10059.3|10065.3|10059.3|10056.3|10050.3|183
1626278700000|2021-07-14 16:05:00|10067.3|10061.3|10068.3|10062.3|10070.3|10064.3|10066.3|10060.3|36
1626279000000|2021-07-14 16:10:00|10069.3|10063.3|10067.3|10061.3|10069.3|10063.3|10066.3|10060.3|52
1626279300000|2021-07-14 16:15:00|10066.3|10060.3|10070.3|10064.3|10070.3|10064.3|10065.3|10059.3|40
1626279600000|2021-07-14 16:20:00|10071.3|10065.3|10071.3|10065.3|10072.3|10066.3|10070.3|10064.3|28
1626279900000|2021-07-14 16:25:00|10072.3|10066.3|10075.3|10069.3|10077.3|10071.3|10071.3|10065.3|111
1626280200000|2021-07-14 16:30:00|10076.3|10070.3|10075.3|10069.3|10076.3|10070.3|10075.3|10069.3|9
1626280500000|2021-07-14 16:35:00|10077.3|10071.3|10078.3|10072.3|10079.3|10073.3|10074.3|10068.3|27
1626280800000|2021-07-14 16:40:00|10079.3|10073.3|10081.3|10075.3|10081.3|10075.3|10078.3|10072.3|57
1626281100000|2021-07-14 16:45:00|10080.3|10074.3|10073.3|10067.3|10080.3|10074.3|10068.3|10062.3|204
1626281400000|2021-07-14 16:50:00|10072.3|10066.3|10080.3|10074.3|10080.3|10074.3|10072.3|10066.3|34
1626281700000|2021-07-14 16:55:00|10079.3|10073.3|10079.3|10073.3|10081.3|10075.3|10078.3|10072.3|147
1626282000000|2021-07-14 17:00:00|10078.3|10072.3|10077.3|10071.3|10081.3|10075.3|10077.3|10071.3|43
1626282300000|2021-07-14 17:05:00|10078.3|10072.3|10074.3|10068.3|10079.3|10073.3|10074.3|10068.3|75
1626282600000|2021-07-14 17:10:00|10071.3|10065.3|10070.3|10064.3|10072.3|10066.3|10069.3|10063.3|91
1626282900000|2021-07-14 17:15:00|10069.3|10063.3|10065.3|10059.3|10069.3|10063.3|10064.3|10058.3|32
1626283200000|2021-07-14 17:20:00|10067.3|10061.3|10069.3|10063.3|10070.3|10064.3|10065.3|10059.3|30
1626283500000|2021-07-14 17:25:00|10070.3|10064.3|10069.3|10063.3|10070.3|10064.3|10067.3|10061.3|27
1626283800000|2021-07-14 17:30:00|10070.3|10064.3|10073.3|10067.3|10073.3|10067.3|10070.3|10064.3|22
1626284100000|2021-07-14 17:35:00|10074.3|10068.3|10077.3|10071.3|10077.3|10071.3|10073.3|10067.3|10
1626284400000|2021-07-14 17:40:00|10076.3|10070.3|10077.3|10071.3|10079.3|10073.3|10076.3|10070.3|34
1626284700000|2021-07-14 17:45:00|10078.3|10072.3|10077.3|10071.3|10079.3|10073.3|10076.3|10070.3|38
1626285000000|2021-07-14 17:50:00|10076.3|10070.3|10079.3|10073.3|10079.3|10073.3|10075.3|10069.3|52
1626285300000|2021-07-14 17:55:00|10081.3|10075.3|10073.3|10067.3|10081.3|10075.3|10072.3|10066.3|78
1626285600000|2021-07-14 18:00:00|10075.3|10069.3|10076.3|10070.3|10080.3|10074.3|10072.3|10066.3|43
1626285900000|2021-07-14 18:05:00|10075.3|10069.3|10073.3|10067.3|10076.3|10070.3|10073.3|10067.3|82
1626286200000|2021-07-14 18:10:00|10072.3|10066.3|10075.3|10069.3|10076.3|10070.3|10071.3|10065.3|36
1626286500000|2021-07-14 18:15:00|10077.3|10071.3|10078.3|10072.3|10079.3|10073.3|10077.3|10071.3|30
1626286800000|2021-07-14 18:20:00|10077.3|10071.3|10080.3|10074.3|10080.3|10074.3|10077.3|10071.3|24
1626287100000|2021-07-14 18:25:00|10081.3|10075.3|10078.3|10072.3|10081.3|10075.3|10078.3|10072.3|23
1626287400000|2021-07-14 18:30:00|10079.3|10073.3|10074.3|10068.3|10079.3|10073.3|10074.3|10068.3|51
1626287700000|2021-07-14 18:35:00|10075.3|10069.3|10075.3|10069.3|10077.3|10071.3|10075.3|10069.3|22
1626288000000|2021-07-14 18:40:00|10074.3|10068.3|10071.3|10065.3|10075.3|10069.3|10070.3|10064.3|68
1626288300000|2021-07-14 18:45:00|10070.3|10064.3|10067.3|10061.3|10070.3|10064.3|10067.3|10061.3|47
1626288600000|2021-07-14 18:50:00|10069.3|10063.3|10066.3|10060.3|10071.3|10065.3|10066.3|10060.3|70
1626288900000|2021-07-14 18:55:00|10068.3|10062.3|10074.6|10051.2|10074.6|10064.3|10065.3|10051.2|53
1626289200000|2021-07-14 19:00:00|10074.5|10051.1|10075.7|10052.3|10075.8|10052.4|10074.1|10050.7|0
1626289500000|2021-07-14 19:05:00|10075.8|10052.4|10076.3|10052.9|10076.8|10053.4|10074.5|10051.1|0
1626289800000|2021-07-14 19:10:00|10076.4|10053|10070.7|10047.3|10077.4|10054|10070.6|10047.2|0
1626290100000|2021-07-14 19:15:00|10070.6|10047.2|10067.9|10044.5|10070.6|10047.2|10065.9|10042.5|0
1626290400000|2021-07-14 19:20:00|10068|10044.6|10070.8|10047.4|10071.9|10048.5|10067.6|10044.2|0
1626290700000|2021-07-14 19:25:00|10070.9|10047.5|10067.3|10043.9|10072.4|10049|10065.5|10042.1|0
1626291000000|2021-07-14 19:30:00|10067.2|10043.8|10067.7|10044.3|10069|10045.6|10066.1|10042.7|0
1626291300000|2021-07-14 19:35:00|10067.8|10044.4|10067.4|10044|10073.8|10050.4|10067.2|10043.8|0
1626291600000|2021-07-14 19:40:00|10067.3|10043.9|10066.2|10042.8|10068|10044.6|10065.7|10042.3|0
1626291900000|2021-07-14 19:45:00|10066.3|10042.9|10071.9|10048.5|10073.9|10050.5|10066.3|10042.9|0
1626292200000|2021-07-14 19:50:00|10071.7|10048.3|10065.9|10042.5|10071.7|10048.3|10065.2|10041.8|0
1626292500000|2021-07-14 19:55:00|10066|10042.6|10068.8|10045.4|10070.4|10047|10063.5|10040.1|0
1626292800000|2021-07-14 20:00:00|10066|10042.6|10067.6|10044.2|10069.2|10045.8|10066|10042.6|0
1626293100000|2021-07-14 20:05:00|10068|10044.6|10068.8|10045.4|10069.2|10045.8|10068|10044.6|0
1626293400000|2021-07-14 20:10:00|10069.2|10045.8|10066.4|10043|10070.8|10047.4|10066.4|10043|0
1626293700000|2021-07-14 20:15:00|10066.8|10043.4|10069|10045.6|10069.4|10046|10066.8|10043.4|0
1626294000000|2021-07-14 20:20:00|10068.6|10045.2|10067.2|10043.8|10068.6|10045.2|10066.8|10043.4|0
1626294300000|2021-07-14 20:25:00|10067.4|10044|10068|10044.6|10068.4|10045|10067.2|10043.8|0
1626294600000|2021-07-14 20:30:00|10067.6|10044.2|10068|10044.6|10068.4|10045|10067.6|10044.2|0
1626294900000|2021-07-14 20:35:00|10068.2|10044.8|10067.6|10044.2|10068.4|10045|10066.8|10043.4|0
1626295200000|2021-07-14 20:40:00|10068|10044.6|10067.6|10044.2|10068|10044.6|10066.8|10043.4|0
1626295500000|2021-07-14 20:45:00|10067.4|10044|10064.7|10041.3|10067.4|10044|10064.3|10040.9|0
1626295800000|2021-07-14 20:50:00|10064.9|10041.5|10064.3|10040.9|10065.6|10042.2|10064.3|10040.9|0
1626296100000|2021-07-14 20:55:00|10063.9|10040.5|10063.5|10040.1|10064.1|10040.7|10062.9|10039.5|0
1626296400000|2021-07-14 21:00:00|10063.3|10039.9|10063.5|10040.1|10063.9|10040.5|10063.3|10039.9|0
1626296700000|2021-07-14 21:05:00|10063.4|10040|10063.8|10040.4|10063.8|10040.4|10063.3|10039.9|0
1626297000000|2021-07-14 21:10:00|10063.9|10040.5|10063.3|10039.9|10063.9|10040.5|10063.3|10039.9|0
1626297300000|2021-07-14 21:15:00|10063.7|10040.3|10064.4|10041|10064.9|10041.5|10063.7|10040.3|0
1626297600000|2021-07-14 21:20:00|10064.3|10040.9|10064.5|10041.1|10064.5|10041.1|10064.2|10040.8|0
1626297900000|2021-07-14 21:25:00|10064.2|10040.8|10064.2|10040.8|10064.9|10041.5|10064.2|10040.8|0
1626298500000|2021-07-14 21:35:00|10064.3|10040.9|10064.4|10041|10064.5|10041.1|10064.2|10040.8|0
1626298800000|2021-07-14 21:40:00|10064.5|10041.1|10064.5|10041.1|10064.5|10041.1|10064.5|10041.1|0
1626299100000|2021-07-14 21:45:00|10064.4|10041|10064.4|10041|10064.7|10041.3|10064.4|10041|0
1626299400000|2021-07-14 21:50:00|10064.5|10041.1|10064.4|10041|10064.5|10041.1|10064.4|10041|0
1626299700000|2021-07-14 21:55:00|10064.5|10041.1|10064.6|10041.2|10064.6|10041.2|10064.1|10040.7|0
1626300000000|2021-07-14 22:00:00|10063.7|10040.3|10063.1|10039.7|10064.9|10041.5|10062.7|10039.3|0
1626300300000|2021-07-14 22:05:00|10062.7|10039.3|10063.9|10040.5|10063.9|10040.5|10062.3|10038.9|0
1626300600000|2021-07-14 22:10:00|10063.5|10040.1|10065.6|10042.2|10065.6|10042.2|10063.5|10040.1|0
1626300900000|2021-07-14 22:15:00|10065.3|10041.9|10065.6|10042.2|10065.6|10042.2|10064.7|10041.3|0
1626301200000|2021-07-14 22:20:00|10066|10042.6|10065.6|10042.2|10066.8|10043.4|10065.6|10042.2|0
1626301500000|2021-07-14 22:25:00|10065.7|10042.3|10066.4|10043|10066.8|10043.4|10065.6|10042.2|0
1626301800000|2021-07-14 22:30:00|10066.6|10043.2|10065.6|10042.2|10067.2|10043.8|10065.6|10042.2|0
1626302100000|2021-07-14 22:35:00|10066|10042.6|10065.6|10042.2|10066|10042.6|10065.1|10041.7|0
1626302400000|2021-07-14 22:40:00|10065.3|10041.9|10066.4|10043|10066.4|10043|10065.1|10041.7|0
1626302700000|2021-07-14 22:45:00|10066|10042.6|10064.3|10040.9|10066.4|10043|10064.3|10040.9|0
1626303000000|2021-07-14 22:50:00|10063.9|10040.5|10064.7|10041.3|10065.6|10042.2|10063.9|10040.5|0
1626303300000|2021-07-14 22:55:00|10064.5|10041.1|10064.7|10041.3|10064.7|10041.3|10064.3|10040.9|0
1626303600000|2021-07-14 23:00:00|10065.1|10041.7|10065.6|10042.2|10065.6|10042.2|10064.7|10041.3|0
1626303900000|2021-07-14 23:05:00|10065.7|10042.3|10066.4|10043|10067.2|10043.8|10065.6|10042.2|0
1626304200000|2021-07-14 23:10:00|10066.1|10042.7|10065.1|10041.7|10066.1|10042.7|10064.7|10041.3|0
1626304500000|2021-07-14 23:15:00|10064.7|10041.3|10065.6|10042.2|10065.6|10042.2|10064.7|10041.3|0
1626304800000|2021-07-14 23:20:00|10066|10042.6|10066|10042.6|10066|10042.6|10065.6|10042.2|0
1626305100000|2021-07-14 23:25:00|10065.6|10042.2|10065.1|10041.7|10065.6|10042.2|10064.7|10041.3|0
1626305400000|2021-07-14 23:30:00|10064.7|10041.3|10063.9|10040.5|10065.1|10041.7|10063.9|10040.5|0
1626305700000|2021-07-14 23:35:00|10063.7|10040.3|10063.5|10040.1|10063.9|10040.5|10063.1|10039.7|0
1626306000000|2021-07-14 23:40:00|10063.7|10040.3|10062.7|10039.3|10063.7|10040.3|10062.7|10039.3|0
1626306300000|2021-07-14 23:45:00|10062.5|10039.1|10063.9|10040.5|10064.1|10040.7|10062.5|10039.1|0
1626306600000|2021-07-14 23:50:00|10064.1|10040.7|10064.3|10040.9|10065.1|10041.7|10063.9|10040.5|0
1626306900000|2021-07-14 23:55:00|10064.5|10041.1|10066|10042.6|10066|10042.6|10064.3|10040.9|0
1626307200000|2021-07-15 00:00:00|10065.7|10042.3|10061.5|10038.1|10066|10042.6|10061.1|10037.7|0
1626307500000|2021-07-15 00:05:00|10061.9|10038.5|10061.1|10037.7|10062.7|10039.3|10060.7|10037.3|0
1626307800000|2021-07-15 00:10:00|10061.3|10037.9|10058.7|10035.3|10061.5|10038.1|10058.3|10034.9|0
1626308100000|2021-07-15 00:15:00|10058.3|10034.9|10057.5|10034.1|10058.7|10035.3|10055.3|10031.9|0
1626308400000|2021-07-15 00:20:00|10057.8|10034.4|10060.8|10037.4|10060.8|10037.4|10057.5|10034.1|0
1626308700000|2021-07-15 00:25:00|10060.9|10037.5|10062.4|10039|10063.3|10039.9|10060.8|10037.4|0
1626309000000|2021-07-15 00:30:00|10062.1|10038.7|10057.7|10034.3|10062.6|10039.2|10056.9|10033.5|0
1626309300000|2021-07-15 00:35:00|10057.6|10034.2|10061.6|10038.2|10062.9|10039.5|10055.4|10032|0
1626309600000|2021-07-15 00:40:00|10061.5|10038.1|10058.7|10035.3|10061.6|10038.2|10058.1|10034.7|0
1626309900000|2021-07-15 00:45:00|10058.6|10035.2|10054|10030.6|10058.7|10035.3|10053.2|10029.8|0
1626310200000|2021-07-15 00:50:00|10053.8|10030.4|10054.1|10030.7|10055.5|10032.1|10052.4|10029|0
1626310500000|2021-07-15 00:55:00|10054.3|10030.9|10055.8|10032.4|10057.5|10034.1|10053.4|10030|0
1626310800000|2021-07-15 01:00:00|10056.1|10032.7|10055.9|10032.5|10056.1|10032.7|10052|10028.6|0
1626311100000|2021-07-15 01:05:00|10055.8|10032.4|10048.5|10025.1|10055.8|10032.4|10047.5|10024.1|0
1626311400000|2021-07-15 01:10:00|10048.9|10025.5|10044.9|10021.5|10049.8|10026.4|10044.1|10020.7|0
1626311700000|2021-07-15 01:15:00|10042.3|10018.9|10054.3|10048.3|10054.3|10048.3|10027.3|10018.7|1089
1626312000000|2021-07-15 01:20:00|10055.3|10049.3|10043.3|10037.3|10062.3|10056.3|10040.3|10034.3|728
1626312300000|2021-07-15 01:25:00|10044.3|10038.3|10038.3|10032.3|10044.3|10038.3|10036.3|10030.3|515
1626312600000|2021-07-15 01:30:00|10039.3|10033.3|10091.3|10085.3|10092.3|10086.3|10035.3|10029.3|2811
1626312900000|2021-07-15 01:35:00|10090.3|10084.3|10094.3|10088.3|10110.3|10104.3|10087.3|10081.3|1746
1626313200000|2021-07-15 01:40:00|10095.3|10089.3|10109.3|10103.3|10111.3|10105.3|10080.3|10074.3|1588
1626313500000|2021-07-15 01:45:00|10110.3|10104.3|10118.3|10112.3|10130.3|10124.3|10110.3|10104.3|1287
1626313800000|2021-07-15 01:50:00|10117.3|10111.3|10111.3|10105.3|10117.3|10111.3|10101.3|10095.3|1119
1626314100000|2021-07-15 01:55:00|10113.3|10107.3|10109.3|10103.3|10115.3|10109.3|10098.3|10092.3|860
1626314400000|2021-07-15 02:00:00|10110.3|10104.3|10116.3|10110.3|10118.3|10112.3|10105.3|10099.3|1123
1626314700000|2021-07-15 02:05:00|10117.3|10111.3|10122.3|10116.3|10127.3|10121.3|10117.3|10111.3|1802
1626315000000|2021-07-15 02:10:00|10123.3|10117.3|10144.3|10138.3|10145.3|10139.3|10117.3|10111.3|921
1626315300000|2021-07-15 02:15:00|10145.3|10139.3|10154.3|10148.3|10156.3|10150.3|10145.3|10139.3|2069
1626315600000|2021-07-15 02:20:00|10155.3|10149.3|10165.3|10159.3|10166.3|10160.3|10147.3|10141.3|1489
1626315900000|2021-07-15 02:25:00|10164.3|10158.3|10177.3|10171.3|10180.3|10174.3|10164.3|10158.3|1272
1626316200000|2021-07-15 02:30:00|10178.3|10172.3|10172.3|10166.3|10183.3|10177.3|10166.3|10160.3|1013
1626316500000|2021-07-15 02:35:00|10173.3|10167.3|10181.3|10175.3|10187.3|10181.3|10169.3|10163.3|910
1626316800000|2021-07-15 02:40:00|10182.3|10176.3|10177.3|10171.3|10188.3|10182.3|10173.3|10167.3|559
1626317100000|2021-07-15 02:45:00|10175.3|10169.3|10188.3|10182.3|10190.3|10184.3|10174.3|10168.3|665
1626317400000|2021-07-15 02:50:00|10187.3|10181.3|10200.3|10194.3|10201.3|10195.3|10187.3|10181.3|856
1626317700000|2021-07-15 02:55:00|10201.3|10195.3|10219.3|10213.3|10219.3|10213.3|10192.3|10186.3|1249
1626318000000|2021-07-15 03:00:00|10218.3|10212.3|10215.3|10209.3|10221.3|10215.3|10206.3|10200.3|1167
1626318300000|2021-07-15 03:05:00|10214.3|10208.3|10218.3|10212.3|10224.3|10218.3|10213.3|10207.3|642
1626318600000|2021-07-15 03:10:00|10219.3|10213.3|10220.3|10214.3|10225.3|10219.3|10216.3|10210.3|850
1626318900000|2021-07-15 03:15:00|10221.3|10215.3|10211.3|10205.3|10224.3|10218.3|10210.3|10204.3|722
1626319200000|2021-07-15 03:20:00|10212.3|10206.3|10211.3|10205.3|10213.3|10207.3|10208.3|10202.3|537
1626319500000|2021-07-15 03:25:00|10212.3|10206.3|10213.3|10207.3|10215.3|10209.3|10208.3|10202.3|460
1626319800000|2021-07-15 03:30:00|10214.3|10208.3|10221.3|10215.3|10226.3|10220.3|10212.3|10206.3|510
1626320100000|2021-07-15 03:35:00|10222.3|10216.3|10217.3|10211.3|10228.3|10222.3|10216.3|10210.3|486
1626320400000|2021-07-15 03:40:00|10218.3|10212.3|10210.3|10204.3|10218.3|10212.3|10206.3|10200.3|743
1626320700000|2021-07-15 03:45:00|10209.3|10203.3|10210.3|10204.3|10214.3|10208.3|10209.3|10203.3|1272
1626321000000|2021-07-15 03:50:00|10209.3|10203.3|10207.3|10201.3|10210.3|10204.3|10204.3|10198.3|329
1626321300000|2021-07-15 03:55:00|10206.3|10200.3|10206.3|10200.3|10212.3|10206.3|10203.3|10197.3|528
1626321600000|2021-07-15 04:00:00|10215.2|10191.8|10214.7|10191.3|10215.7|10192.3|10214.5|10191.1|1
1626321900000|2021-07-15 04:05:00|10214.6|10191.2|10215.4|10192|10215.6|10192.2|10213.7|10190.3|0
1626322200000|2021-07-15 04:10:00|10215.5|10192.1|10213.7|10190.3|10215.6|10192.2|10213.5|10190.1|0
1626322500000|2021-07-15 04:15:00|10213.9|10190.5|10214.9|10191.5|10215.7|10192.3|10213.9|10190.5|0
1626322800000|2021-07-15 04:20:00|10214.8|10191.4|10216.1|10192.7|10217|10193.6|10213.6|10190.2|0
1626323100000|2021-07-15 04:25:00|10215.8|10192.4|10216.1|10192.7|10216.1|10192.7|10215.3|10191.9|0
1626323400000|2021-07-15 04:30:00|10215.8|10192.4|10214.7|10191.3|10215.8|10192.4|10214.5|10191.1|0
1626323700000|2021-07-15 04:35:00|10214.1|10190.7|10213.8|10190.4|10215.4|10192|10213.5|10190.1|0
1626324000000|2021-07-15 04:40:00|10213.7|10190.3|10213.6|10190.2|10214.4|10191|10212.8|10189.4|0
1626324300000|2021-07-15 04:45:00|10213.3|10189.9|10213.3|10189.9|10214|10190.6|10212.8|10189.4|0
1626324600000|2021-07-15 04:50:00|10213.2|10189.8|10211.2|10187.8|10213.7|10190.3|10211.1|10187.7|0
1626324900000|2021-07-15 04:55:00|10211.1|10187.7|10211.7|10188.3|10211.9|10188.5|10210.4|10187|0
1626325200000|2021-07-15 05:00:00|10211.9|10188.5|10217.3|10211.3|10218.3|10212.3|10190.3|10184.3|787
1626325500000|2021-07-15 05:05:00|10218.3|10212.3|10222.3|10216.3|10226.3|10220.3|10217.3|10211.3|565
1626325800000|2021-07-15 05:10:00|10223.3|10217.3|10223.3|10217.3|10228.3|10222.3|10216.3|10210.3|484
1626326100000|2021-07-15 05:15:00|10222.3|10216.3|10204.3|10198.3|10228.3|10222.3|10203.3|10197.3|572
1626326400000|2021-07-15 05:20:00|10205.3|10199.3|10207.3|10201.3|10210.3|10204.3|10199.3|10193.3|531
1626326700000|2021-07-15 05:25:00|10208.3|10202.3|10205.3|10199.3|10220.3|10214.3|10204.3|10198.3|730
1626327000000|2021-07-15 05:30:00|10204.3|10198.3|10204.3|10198.3|10207.3|10201.3|10199.3|10193.3|364
1626327300000|2021-07-15 05:35:00|10205.3|10199.3|10203.3|10197.3|10211.3|10205.3|10200.3|10194.3|348
1626327600000|2021-07-15 05:40:00|10204.3|10198.3|10197.3|10191.3|10205.3|10199.3|10195.3|10189.3|518
1626327900000|2021-07-15 05:45:00|10198.3|10192.3|10190.3|10184.3|10203.3|10197.3|10190.3|10184.3|569
1626328200000|2021-07-15 05:50:00|10191.3|10185.3|10201.3|10195.3|10203.3|10197.3|10185.3|10179.3|552
1626328500000|2021-07-15 05:55:00|10202.3|10196.3|10201.3|10195.3|10207.3|10201.3|10197.3|10191.3|352
1626328800000|2021-07-15 06:00:00|10200.3|10194.3|10200.3|10194.3|10205.3|10199.3|10197.3|10191.3|440
1626329100000|2021-07-15 06:05:00|10201.3|10195.3|10209.3|10203.3|10210.3|10204.3|10201.3|10195.3|370
1626329400000|2021-07-15 06:10:00|10208.3|10202.3|10204.3|10198.3|10208.3|10202.3|10202.3|10196.3|311
1626329700000|2021-07-15 06:15:00|10205.3|10199.3|10199.3|10193.3|10207.3|10201.3|10199.3|10193.3|627
1626330000000|2021-07-15 06:20:00|10200.3|10194.3|10196.3|10190.3|10200.3|10194.3|10194.3|10188.3|326
1626330300000|2021-07-15 06:25:00|10197.3|10191.3|10193.3|10187.3|10200.3|10194.3|10193.3|10187.3|508
1626330600000|2021-07-15 06:30:00|10194.3|10188.3|10198.3|10192.3|10200.3|10194.3|10194.3|10188.3|373
1626330900000|2021-07-15 06:35:00|10197.3|10191.3|10194.3|10188.3|10197.3|10191.3|10191.3|10185.3|403
1626331200000|2021-07-15 06:40:00|10193.3|10187.3|10191.3|10185.3|10196.3|10190.3|10189.3|10183.3|393
1626331500000|2021-07-15 06:45:00|10192.3|10186.3|10191.3|10185.3|10194.3|10188.3|10190.3|10184.3|323
1626331800000|2021-07-15 06:50:00|10190.3|10184.3|10184.3|10178.3|10192.3|10186.3|10183.3|10177.3|453
1626332100000|2021-07-15 06:55:00|10183.3|10177.3|10183.3|10177.3|10185.3|10179.3|10180.3|10174.3|767
1626332400000|2021-07-15 07:00:00|10181.3|10175.3|10182.3|10176.3|10183.3|10177.3|10174.3|10168.3|640
1626332700000|2021-07-15 07:05:00|10183.3|10177.3|10177.3|10171.3|10183.3|10177.3|10176.3|10170.3|584
1626333000000|2021-07-15 07:10:00|10176.3|10170.3|10177.3|10171.3|10180.3|10174.3|10174.3|10168.3|895
1626333300000|2021-07-15 07:15:00|10176.3|10170.3|10171.3|10165.3|10176.3|10170.3|10169.3|10163.3|501
1626333600000|2021-07-15 07:20:00|10169.3|10163.3|10152.3|10146.3|10169.3|10163.3|10146.3|10140.3|1430
1626333900000|2021-07-15 07:25:00|10153.3|10147.3|10152.3|10146.3|10157.3|10151.3|10149.3|10143.3|1148
1626334200000|2021-07-15 07:30:00|10150.3|10144.3|10161.3|10155.3|10161.3|10155.3|10146.3|10140.3|954
1626334500000|2021-07-15 07:35:00|10160.3|10154.3|10169.3|10163.3|10171.3|10165.3|10159.3|10153.3|1126
1626334800000|2021-07-15 07:40:00|10170.3|10164.3|10175.3|10169.3|10175.3|10169.3|10169.3|10163.3|764
1626335100000|2021-07-15 07:45:00|10174.3|10168.3|10169.3|10163.3|10174.3|10168.3|10167.3|10161.3|486
1626335400000|2021-07-15 07:50:00|10170.3|10164.3|10166.3|10160.3|10170.3|10164.3|10163.3|10157.3|822
1626335700000|2021-07-15 07:55:00|10165.3|10159.3|10166.3|10160.3|10169.3|10163.3|10164.3|10158.3|1152
1626336000000|2021-07-15 08:00:00|10165.3|10159.3|10168.3|10162.3|10169.3|10163.3|10157.3|10151.3|1490
1626336300000|2021-07-15 08:05:00|10169.3|10163.3|10163.3|10157.3|10169.3|10163.3|10161.3|10155.3|1841
1626336600000|2021-07-15 08:10:00|10162.3|10156.3|10168.3|10162.3|10171.3|10165.3|10162.3|10156.3|1761
1626336900000|2021-07-15 08:15:00|10169.3|10163.3|10174.3|10168.3|10174.3|10168.3|10167.3|10161.3|988
1626337200000|2021-07-15 08:20:00|10175.3|10169.3|10178.3|10172.3|10182.3|10176.3|10174.3|10168.3|679
1626337500000|2021-07-15 08:25:00|10177.3|10171.3|10172.3|10166.3|10183.3|10177.3|10167.3|10161.3|742
1626337800000|2021-07-15 08:30:00|10187.1|10163.7|10180.4|10157|10187.7|10164.3|10179.8|10156.4|0
1626338100000|2021-07-15 08:35:00|10180.6|10157.2|10179.2|10155.8|10185.2|10161.8|10177.5|10154.1|0
1626338400000|2021-07-15 08:40:00|10178.6|10155.2|10180.6|10157.2|10183.3|10159.9|10177|10153.6|0
1626338700000|2021-07-15 08:45:00|10180.8|10157.4|10176.8|10153.4|10183.3|10159.9|10176.7|10153.3|0
1626339000000|2021-07-15 08:50:00|10176.5|10153.1|10175|10151.6|10177.7|10154.3|10173.2|10149.8|0
1626339300000|2021-07-15 08:55:00|10175.1|10151.7|10177.9|10154.5|10179.5|10156.1|10174.4|10151|0
1626339600000|2021-07-15 09:00:00|10178|10154.6|10174.4|10151|10178.5|10155.1|10174.4|10151|0
1626339900000|2021-07-15 09:05:00|10173.8|10150.4|10168.8|10145.4|10174.2|10150.8|10168.8|10145.4|0
1626340200000|2021-07-15 09:10:00|10168.2|10144.8|10167|10143.6|10168.8|10145.4|10163.7|10140.3|0
1626340500000|2021-07-15 09:15:00|10166.3|10142.9|10154.8|10148.8|10166.3|10159.8|10153.3|10142.9|217
1626340800000|2021-07-15 09:20:00|10155.3|10149.3|10159.8|10153.8|10161.8|10155.8|10155.3|10149.3|284
1626341100000|2021-07-15 09:25:00|10160.3|10154.3|10162.3|10156.3|10162.8|10156.8|10158.8|10152.8|115
1626341400000|2021-07-15 09:30:00|10162.8|10156.8|10170.8|10164.8|10171.3|10165.3|10161.3|10155.3|404
1626341700000|2021-07-15 09:35:00|10171.8|10165.8|10176.8|10170.8|10177.8|10171.8|10171.8|10165.8|206
1626342000000|2021-07-15 09:40:00|10177.3|10171.3|10175.8|10169.8|10177.3|10171.3|10174.8|10168.8|66
1626342300000|2021-07-15 09:45:00|10175.3|10169.3|10174.8|10168.8|10176.8|10170.8|10172.8|10166.8|95
1626342600000|2021-07-15 09:50:00|10173.8|10167.8|10176.8|10170.8|10176.8|10170.8|10172.8|10166.8|42
1626342900000|2021-07-15 09:55:00|10176.3|10170.3|10179.8|10173.8|10179.8|10173.8|10175.8|10169.8|53
1626343200000|2021-07-15 10:00:00|10180.3|10174.3|10175.3|10169.3|10181.8|10175.8|10175.3|10169.3|109
1626343500000|2021-07-15 10:05:00|10174.8|10168.8|10171.8|10165.8|10176.8|10170.8|10171.8|10165.8|86
1626343800000|2021-07-15 10:10:00|10170.8|10164.8|10163.3|10157.3|10171.8|10165.8|10162.8|10156.8|115
1626344100000|2021-07-15 10:15:00|10162.8|10156.8|10159.8|10153.8|10163.3|10157.3|10153.8|10147.8|221
1626344400000|2021-07-15 10:20:00|10159.3|10153.3|10161.8|10155.8|10161.8|10155.8|10156.8|10150.8|29
1626344700000|2021-07-15 10:25:00|10161.3|10155.3|10155.3|10149.3|10161.8|10155.8|10155.3|10149.3|18
1626345000000|2021-07-15 10:30:00|10154.8|10148.8|10151.8|10145.8|10155.3|10149.3|10149.8|10143.8|169
1626345300000|2021-07-15 10:35:00|10152.3|10146.3|10159.8|10153.8|10159.8|10153.8|10152.3|10146.3|23
1626345600000|2021-07-15 10:40:00|10160.3|10154.3|10163.8|10157.8|10163.8|10157.8|10158.8|10152.8|49
1626345900000|2021-07-15 10:45:00|10164.8|10158.8|10162.3|10156.3|10165.8|10159.8|10161.8|10155.8|16
1626346200000|2021-07-15 10:50:00|10162.8|10156.8|10157.8|10151.8|10164.3|10158.3|10157.8|10151.8|22
1626346500000|2021-07-15 10:55:00|10158.3|10152.3|10151.8|10145.8|10160.8|10154.8|10151.8|10145.8|58
1626346800000|2021-07-15 11:00:00|10152.8|10146.8|10147.8|10141.8|10155.3|10149.3|10147.8|10141.8|148
1626347100000|2021-07-15 11:05:00|10148.3|10142.3|10149.8|10143.8|10149.8|10143.8|10145.3|10139.3|62
1626347400000|2021-07-15 11:10:00|10150.3|10144.3|10149.8|10143.8|10151.8|10145.8|10148.8|10142.8|32
1626347700000|2021-07-15 11:15:00|10150.3|10144.3|10142.3|10136.3|10150.8|10144.8|10141.8|10135.8|60
1626348000000|2021-07-15 11:20:00|10141.8|10135.8|10138.8|10132.8|10141.8|10135.8|10138.8|10132.8|72
1626348300000|2021-07-15 11:25:00|10139.3|10133.3|10139.8|10133.8|10141.8|10135.8|10135.8|10129.8|75
1626348600000|2021-07-15 11:30:00|10140.3|10134.3|10143.3|10137.3|10143.3|10137.3|10138.8|10132.8|44
1626348900000|2021-07-15 11:35:00|10142.8|10136.8|10142.8|10136.8|10145.8|10139.8|10141.3|10135.3|35
1626349200000|2021-07-15 11:40:00|10143.3|10137.3|10151.8|10145.8|10151.8|10145.8|10142.8|10136.8|114
1626349500000|2021-07-15 11:45:00|10151.3|10145.3|10158.8|10152.8|10158.8|10152.8|10150.3|10144.3|84
1626349800000|2021-07-15 11:50:00|10159.8|10153.8|10156.8|10150.8|10162.8|10156.8|10156.8|10150.8|55
1626350100000|2021-07-15 11:55:00|10157.3|10151.3|10156.8|10150.8|10159.3|10153.3|10154.8|10148.8|113
1626350400000|2021-07-15 12:00:00|10156.3|10150.3|10153.8|10147.8|10158.3|10152.3|10151.3|10145.3|35
1626350700000|2021-07-15 12:05:00|10154.8|10148.8|10150.3|10144.3|10154.8|10148.8|10150.3|10144.3|73
1626351000000|2021-07-15 12:10:00|10150.8|10144.8|10146.8|10140.8|10152.8|10146.8|10146.8|10140.8|91
1626351300000|2021-07-15 12:15:00|10146.3|10140.3|10148.3|10142.3|10150.3|10144.3|10145.8|10139.8|25
1626351600000|2021-07-15 12:20:00|10148.8|10142.8|10154.8|10148.8|10155.3|10149.3|10147.3|10141.3|46
1626351900000|2021-07-15 12:25:00|10154.3|10148.3|10152.3|10146.3|10155.8|10149.8|10150.8|10144.8|23
1626352200000|2021-07-15 12:30:00|10151.8|10145.8|10151.3|10145.3|10153.8|10147.8|10145.8|10139.8|64
1626352500000|2021-07-15 12:35:00|10150.8|10144.8|10149.3|10143.3|10153.8|10147.8|10147.3|10141.3|64
1626352800000|2021-07-15 12:40:00|10148.8|10142.8|10152.3|10146.3|10153.3|10147.3|10148.8|10142.8|64
1626353100000|2021-07-15 12:45:00|10151.8|10145.8|10147.8|10141.8|10152.3|10146.3|10147.8|10141.8|55
1626353400000|2021-07-15 12:50:00|10148.3|10142.3|10147.3|10141.3|10148.8|10142.8|10145.8|10139.8|131
1626353700000|2021-07-15 12:55:00|10146.8|10140.8|10143.8|10137.8|10147.8|10141.8|10142.8|10136.8|116
1626354000000|2021-07-15 13:00:00|10142.8|10136.8|10137.8|10131.8|10144.3|10138.3|10136.8|10130.8|47
1626354300000|2021-07-15 13:05:00|10138.3|10132.3|10149.8|10143.8|10150.8|10144.8|10137.8|10131.8|68
1626354600000|2021-07-15 13:10:00|10149.3|10143.3|10149.8|10143.8|10154.3|10148.3|10148.8|10142.8|99
1626354900000|2021-07-15 13:15:00|10149.3|10143.3|10146.8|10140.8|10150.8|10144.8|10144.3|10138.3|20
1626355200000|2021-07-15 13:20:00|10146.3|10140.3|10146.8|10140.8|10149.8|10143.8|10145.8|10139.8|27
1626355500000|2021-07-15 13:25:00|10147.8|10141.8|10147.3|10141.3|10149.8|10143.8|10145.8|10139.8|77
1626355800000|2021-07-15 13:30:00|10147.8|10141.8|10141.8|10135.8|10159.3|10153.3|10141.8|10135.8|448
1626356100000|2021-07-15 13:35:00|10140.8|10134.8|10134.3|10128.3|10153.3|10147.3|10132.8|10126.8|566
1626356400000|2021-07-15 13:40:00|10133.8|10127.8|10140.3|10134.3|10142.8|10136.8|10129.8|10123.8|547
1626356700000|2021-07-15 13:45:00|10139.8|10133.8|10157.8|10151.8|10157.8|10151.8|10138.8|10132.8|336
1626357000000|2021-07-15 13:50:00|10156.8|10150.8|10149.8|10143.8|10159.8|10153.8|10148.8|10142.8|552
1626357300000|2021-07-15 13:55:00|10149.3|10143.3|10169.8|10163.8|10171.8|10165.8|10148.3|10142.3|619
1626357600000|2021-07-15 14:00:00|10170.8|10164.8|10171.3|10165.3|10174.8|10168.8|10166.3|10160.3|666
1626357900000|2021-07-15 14:05:00|10170.8|10164.8|10173.8|10167.8|10173.8|10167.8|10165.8|10159.8|290
1626358200000|2021-07-15 14:10:00|10173.3|10167.3|10164.8|10158.8|10173.8|10167.8|10161.8|10155.8|327
1626358500000|2021-07-15 14:15:00|10165.3|10159.3|10160.3|10154.3|10166.8|10160.8|10158.3|10152.3|302
1626358800000|2021-07-15 14:20:00|10159.8|10153.8|10161.8|10155.8|10164.8|10158.8|10158.3|10152.3|163
1626359100000|2021-07-15 14:25:00|10162.3|10156.3|10151.8|10145.8|10162.8|10156.8|10148.3|10142.3|183
1626359400000|2021-07-15 14:30:00|10152.3|10146.3|10160.3|10154.3|10162.8|10156.8|10150.8|10144.8|84
1626359700000|2021-07-15 14:35:00|10159.8|10153.8|10163.3|10157.3|10165.3|10159.3|10156.8|10150.8|89
1626360000000|2021-07-15 14:40:00|10162.8|10156.8|10154.3|10148.3|10163.3|10157.3|10151.8|10145.8|118
1626360300000|2021-07-15 14:45:00|10153.8|10147.8|10149.8|10143.8|10157.8|10151.8|10148.3|10142.3|151
1626360600000|2021-07-15 14:50:00|10149.3|10143.3|10151.3|10145.3|10154.8|10148.8|10143.8|10137.8|105
1626360900000|2021-07-15 14:55:00|10150.8|10144.8|10150.3|10144.3|10153.8|10147.8|10147.8|10141.8|75
1626361200000|2021-07-15 15:00:00|10149.3|10143.3|10142.3|10136.3|10150.3|10144.3|10140.3|10134.3|196
1626361500000|2021-07-15 15:05:00|10143.3|10137.3|10149.3|10143.3|10150.3|10144.3|10141.3|10135.3|218
1626361800000|2021-07-15 15:10:00|10147.3|10141.3|10150.3|10144.3|10150.3|10144.3|10145.3|10139.3|70
1626362100000|2021-07-15 15:15:00|10151.3|10145.3|10142.3|10136.3|10151.3|10145.3|10142.3|10136.3|135
1626362400000|2021-07-15 15:20:00|10143.3|10137.3|10144.3|10138.3|10145.3|10139.3|10139.3|10133.3|214
1626362700000|2021-07-15 15:25:00|10143.3|10137.3|10145.3|10139.3|10146.3|10140.3|10141.3|10135.3|138
1626363000000|2021-07-15 15:30:00|10144.3|10138.3|10148.3|10142.3|10149.3|10143.3|10144.3|10138.3|75
1626363300000|2021-07-15 15:35:00|10147.3|10141.3|10148.3|10142.3|10149.3|10143.3|10146.3|10140.3|45
1626363600000|2021-07-15 15:40:00|10147.3|10141.3|10145.3|10139.3|10147.3|10141.3|10145.3|10139.3|46
1626363900000|2021-07-15 15:45:00|10146.3|10140.3|10142.3|10136.3|10146.3|10140.3|10139.3|10133.3|142
1626364200000|2021-07-15 15:50:00|10141.3|10135.3|10140.3|10134.3|10142.3|10136.3|10139.3|10133.3|89
1626364500000|2021-07-15 15:55:00|10141.3|10135.3|10133.3|10127.3|10141.3|10135.3|10132.3|10126.3|124
1626364800000|2021-07-15 16:00:00|10134.3|10128.3|10132.3|10126.3|10136.3|10130.3|10130.3|10124.3|181
1626365100000|2021-07-15 16:05:00|10130.3|10124.3|10126.3|10120.3|10132.3|10126.3|10125.3|10119.3|131
1626365400000|2021-07-15 16:10:00|10125.3|10119.3|10123.3|10117.3|10126.3|10120.3|10121.3|10115.3|433
1626365700000|2021-07-15 16:15:00|10121.3|10115.3|10125.3|10119.3|10126.3|10120.3|10121.3|10115.3|125
1626366000000|2021-07-15 16:20:00|10123.3|10117.3|10121.3|10115.3|10123.3|10117.3|10121.3|10115.3|284
1626366300000|2021-07-15 16:25:00|10120.3|10114.3|10123.3|10117.3|10123.3|10117.3|10120.3|10114.3|222
1626366600000|2021-07-15 16:30:00|10122.3|10116.3|10117.3|10111.3|10123.3|10117.3|10117.3|10111.3|104
1626366900000|2021-07-15 16:35:00|10118.3|10112.3|10126.3|10120.3|10126.3|10120.3|10118.3|10112.3|109
1626367200000|2021-07-15 16:40:00|10125.3|10119.3|10127.3|10121.3|10127.3|10121.3|10123.3|10117.3|92
1626367500000|2021-07-15 16:45:00|10128.3|10122.3|10128.3|10122.3|10130.3|10124.3|10127.3|10121.3|58
1626367800000|2021-07-15 16:50:00|10130.3|10124.3|10127.3|10121.3|10131.3|10125.3|10127.3|10121.3|48
1626368100000|2021-07-15 16:55:00|10129.3|10123.3|10131.3|10125.3|10134.3|10128.3|10129.3|10123.3|68
1626368400000|2021-07-15 17:00:00|10130.3|10124.3|10126.3|10120.3|10132.3|10126.3|10124.3|10118.3|118
1626368700000|2021-07-15 17:05:00|10125.3|10119.3|10130.3|10124.3|10131.3|10125.3|10125.3|10119.3|69
1626369000000|2021-07-15 17:10:00|10129.3|10123.3|10123.3|10117.3|10130.3|10124.3|10123.3|10117.3|69
1626369300000|2021-07-15 17:15:00|10121.3|10115.3|10127.3|10121.3|10131.3|10125.3|10121.3|10115.3|98
1626369600000|2021-07-15 17:20:00|10129.3|10123.3|10128.3|10122.3|10129.3|10123.3|10127.3|10121.3|34
1626369900000|2021-07-15 17:25:00|10127.3|10121.3|10129.3|10123.3|10129.3|10123.3|10126.3|10120.3|31
1626370200000|2021-07-15 17:30:00|10125.3|10119.3|10122.3|10116.3|10126.3|10120.3|10121.3|10115.3|94
1626370500000|2021-07-15 17:35:00|10121.3|10115.3|10118.3|10112.3|10124.3|10118.3|10118.3|10112.3|77
1626370800000|2021-07-15 17:40:00|10119.3|10113.3|10117.3|10111.3|10120.3|10114.3|10115.3|10109.3|257
1626371100000|2021-07-15 17:45:00|10116.3|10110.3|10115.3|10109.3|10116.3|10110.3|10113.3|10107.3|155
1626371400000|2021-07-15 17:50:00|10114.3|10108.3|10109.3|10103.3|10117.3|10111.3|10109.3|10103.3|220
1626371700000|2021-07-15 17:55:00|10108.3|10102.3|10107.3|10101.3|10110.3|10104.3|10107.3|10101.3|77
1626372000000|2021-07-15 18:00:00|10108.3|10102.3|10111.3|10105.3|10114.3|10108.3|10108.3|10102.3|38
1626372300000|2021-07-15 18:05:00|10112.3|10106.3|10116.3|10110.3|10117.3|10111.3|10112.3|10106.3|68
1626372600000|2021-07-15 18:10:00|10115.3|10109.3|10115.3|10109.3|10116.3|10110.3|10112.3|10106.3|59
1626372900000|2021-07-15 18:15:00|10114.3|10108.3|10118.3|10112.3|10118.3|10112.3|10113.3|10107.3|49
1626373200000|2021-07-15 18:20:00|10121.3|10115.3|10122.3|10116.3|10124.3|10118.3|10121.3|10115.3|63
1626373500000|2021-07-15 18:25:00|10123.3|10117.3|10125.3|10119.3|10127.3|10121.3|10122.3|10116.3|95
1626373800000|2021-07-15 18:30:00|10123.3|10117.3|10123.3|10117.3|10126.3|10120.3|10122.3|10116.3|135
1626374100000|2021-07-15 18:35:00|10122.3|10116.3|10125.3|10119.3|10126.3|10120.3|10122.3|10116.3|72
1626374400000|2021-07-15 18:40:00|10124.3|10118.3|10124.3|10118.3|10125.3|10119.3|10120.3|10114.3|70
1626374700000|2021-07-15 18:45:00|10122.3|10116.3|10130.3|10124.3|10130.3|10124.3|10120.3|10114.3|55
1626375000000|2021-07-15 18:50:00|10131.3|10125.3|10132.3|10126.3|10133.3|10127.3|10129.3|10123.3|158
1626375300000|2021-07-15 18:55:00|10131.3|10125.3|10141.8|10118.4|10141.8|10129.3|10130.3|10118.4|81
1626375600000|2021-07-15 19:00:00|10141.6|10118.2|10144.8|10121.4|10146.2|10122.8|10141.6|10118.2|0
1626375900000|2021-07-15 19:05:00|10144.9|10121.5|10143.6|10120.2|10145|10121.6|10140.9|10117.5|0
1626376200000|2021-07-15 19:10:00|10143.5|10120.1|10140.9|10117.5|10143.9|10120.5|10140.7|10117.3|0
1626376500000|2021-07-15 19:15:00|10141.6|10118.2|10142.4|10119|10143.6|10120.2|10141.4|10118|0
1626376800000|2021-07-15 19:20:00|10143.1|10119.7|10143.9|10120.5|10144.8|10121.4|10142.3|10118.9|0
1626377100000|2021-07-15 19:25:00|10143.8|10120.4|10150.6|10127.2|10150.8|10127.4|10143.8|10120.4|0
1626377400000|2021-07-15 19:30:00|10150.7|10127.3|10153.6|10130.2|10154.2|10130.8|10150.7|10127.3|0
1626377700000|2021-07-15 19:35:00|10153.7|10130.3|10150.1|10126.7|10154.7|10131.3|10150.1|10126.7|0
1626378000000|2021-07-15 19:40:00|10150.2|10126.8|10148.6|10125.2|10150.3|10126.9|10147.5|10124.1|0
1626378300000|2021-07-15 19:45:00|10148.7|10125.3|10142.8|10119.4|10150.1|10126.7|10142.7|10119.3|0
1626378600000|2021-07-15 19:50:00|10142.9|10119.5|10146.3|10122.9|10146.5|10123.1|10140.7|10117.3|0
1626378900000|2021-07-15 19:55:00|10146.2|10122.8|10156.2|10132.8|10156.2|10132.8|10145.8|10122.4|0
1626379200000|2021-07-15 20:00:00|10155.8|10132.4|10152.1|10128.7|10157.4|10134|10152.1|10128.7|0
1626379500000|2021-07-15 20:05:00|10151.7|10128.3|10147.6|10124.2|10152.1|10128.7|10147.2|10123.8|0
1626379800000|2021-07-15 20:10:00|10148|10124.6|10148|10124.6|10149.7|10126.3|10147.2|10123.8|0
1626380100000|2021-07-15 20:15:00|10147.6|10124.2|10147.6|10124.2|10148.2|10124.8|10146.4|10123|0
1626380400000|2021-07-15 20:20:00|10147.4|10124|10147.2|10123.8|10148.4|10125|10147.2|10123.8|0
1626380700000|2021-07-15 20:25:00|10147|10123.6|10147.6|10124.2|10147.6|10124.2|10146.8|10123.4|0
1626381000000|2021-07-15 20:30:00|10147.2|10123.8|10147.6|10124.2|10147.6|10124.2|10147.2|10123.8|0
1626381300000|2021-07-15 20:35:00|10147.2|10123.8|10147.6|10124.2|10147.6|10124.2|10147.2|10123.8|0
1626381600000|2021-07-15 20:40:00|10148|10124.6|10148|10124.6|10148.2|10124.8|10148|10124.6|0
1626381900000|2021-07-15 20:45:00|10147.6|10124.2|10146|10122.6|10147.6|10124.2|10146|10122.6|0
1626382200000|2021-07-15 20:50:00|10146.4|10123|10147.6|10124.2|10147.6|10124.2|10146|10122.6|0
1626382500000|2021-07-15 20:55:00|10147.2|10123.8|10147.6|10124.2|10147.8|10124.4|10147.2|10123.8|0
1626382800000|2021-07-15 21:00:00|10148.9|10125.5|10148.9|10125.5|10148.9|10125.5|10148.7|10125.3|0
1626383100000|2021-07-15 21:05:00|10149.1|10125.7|10148.4|10125|10149.1|10125.7|10148.4|10125|0
1626383400000|2021-07-15 21:10:00|10148.7|10125.3|10147.3|10123.9|10148.7|10125.3|10147|10123.6|0
1626383700000|2021-07-15 21:15:00|10147.4|10124|10147.3|10123.9|10147.4|10124|10147.3|10123.9|0
1626384000000|2021-07-15 21:20:00|10147.4|10124|10147.1|10123.7|10147.4|10124|10146.5|10123.1|0
1626384300000|2021-07-15 21:25:00|10147.2|10123.8|10147.3|10123.9|10147.8|10124.4|10147.2|10123.8|0
1626384600000|2021-07-15 21:30:00|10147.4|10124|10146.2|10122.8|10147.4|10124|10145.9|10122.5|0
1626384900000|2021-07-15 21:35:00|10146.3|10122.9|10147.1|10123.7|10147.5|10124.1|10146.3|10122.9|0
1626385200000|2021-07-15 21:40:00|10147|10123.6|10147.2|10123.8|10147.6|10124.2|10146|10122.6|0
1626385500000|2021-07-15 21:45:00|10147.4|10124|10147|10123.6|10147.4|10124|10147|10123.6|0
1626385800000|2021-07-15 21:50:00|10146.9|10123.5|10147|10123.6|10147.2|10123.8|10146.8|10123.4|0
1626386100000|2021-07-15 21:55:00|10146.8|10123.4|10147.1|10123.7|10147.1|10123.7|10146.8|10123.4|0
1626386400000|2021-07-15 22:00:00|10147.6|10124.2|10147.8|10124.4|10148.4|10125|10145.3|10121.9|0
1626386700000|2021-07-15 22:05:00|10148.2|10124.8|10146.6|10123.2|10148.2|10124.8|10146.2|10122.8|0
1626387000000|2021-07-15 22:10:00|10146.8|10123.4|10145.7|10122.3|10147.4|10124|10145.7|10122.3|0
1626387300000|2021-07-15 22:15:00|10146.2|10122.8|10144.9|10121.5|10146.6|10123.2|10144.9|10121.5|0
1626387600000|2021-07-15 22:20:00|10145.1|10121.7|10144.7|10121.3|10145.7|10122.3|10144.7|10121.3|0
1626387900000|2021-07-15 22:25:00|10144.3|10120.9|10144.3|10120.9|10144.3|10120.9|10143.4|10120|0
1626388200000|2021-07-15 22:30:00|10144.1|10120.7|10145.1|10121.7|10145.1|10121.7|10144.1|10120.7|0
1626388500000|2021-07-15 22:35:00|10144.7|10121.3|10145.1|10121.7|10145.1|10121.7|10144.7|10121.3|0
1626388800000|2021-07-15 22:40:00|10144.7|10121.3|10144.7|10121.3|10145.1|10121.7|10144.7|10121.3|0
1626389100000|2021-07-15 22:45:00|10145.1|10121.7|10145.9|10122.5|10146.3|10122.9|10145.1|10121.7|0
1626389400000|2021-07-15 22:50:00|10145.5|10122.1|10146.3|10122.9|10147.1|10123.7|10145.5|10122.1|0
1626389700000|2021-07-15 22:55:00|10146.5|10123.1|10146.7|10123.3|10147.1|10123.7|10145.9|10122.5|0
1626390000000|2021-07-15 23:00:00|10147.1|10123.7|10147.1|10123.7|10147.9|10124.5|10146.7|10123.3|0
1626390300000|2021-07-15 23:05:00|10147.3|10123.9|10146.3|10122.9|10148.3|10124.9|10146.3|10122.9|0
1626390600000|2021-07-15 23:10:00|10146.5|10123.1|10147.6|10124.2|10148|10124.6|10146.5|10123.1|0
1626390900000|2021-07-15 23:15:00|10147.8|10124.4|10147.6|10124.2|10148.6|10125.2|10147.2|10123.8|0
1626391200000|2021-07-15 23:20:00|10147.8|10124.4|10148.4|10125|10148.4|10125|10147.6|10124.2|0
1626391500000|2021-07-15 23:25:00|10148.6|10125.2|10147.6|10124.2|10148.8|10125.4|10147.6|10124.2|0
1626391800000|2021-07-15 23:30:00|10146.5|10123.1|10144.5|10121.1|10146.5|10123.1|10144.5|10121.1|0
1626392100000|2021-07-15 23:35:00|10144.9|10121.5|10143.6|10120.2|10145.3|10121.9|10142.8|10119.4|0
1626392400000|2021-07-15 23:40:00|10143.2|10119.8|10140|10116.6|10144.1|10120.7|10140|10116.6|0
1626392700000|2021-07-15 23:45:00|10140.2|10116.8|10140.8|10117.4|10142.1|10118.7|10140.2|10116.8|0
1626393000000|2021-07-15 23:50:00|10141.2|10117.8|10139.6|10116.2|10141.2|10117.8|10139.2|10115.8|0
1626393300000|2021-07-15 23:55:00|10139.2|10115.8|10139.6|10116.2|10140.4|10117|10138.4|10115|0
1626393600000|2021-07-16 00:00:00|10139.8|10116.4|10137.9|10114.5|10140|10116.6|10137.2|10113.8|0
1626393900000|2021-07-16 00:05:00|10137.7|10114.3|10134.9|10111.5|10137.9|10114.5|10134.5|10111.1|0
1626394200000|2021-07-16 00:10:00|10135.1|10111.7|10141.8|10118.4|10142.2|10118.8|10135.1|10111.7|0
1626394500000|2021-07-16 00:15:00|10142.2|10118.8|10141.4|10118|10145.2|10121.8|10139.9|10116.5|0
1626394800000|2021-07-16 00:20:00|10140.7|10117.3|10150.7|10127.3|10152.4|10129|10138.3|10114.9|0
1626395100000|2021-07-16 00:25:00|10150.4|10127|10148.9|10125.5|10150.8|10127.4|10146.4|10123|0
1626395400000|2021-07-16 00:30:00|10148.7|10125.3|10147|10123.6|10149.1|10125.7|10145.4|10122|0
1626395700000|2021-07-16 00:35:00|10146.9|10123.5|10145.9|10122.5|10147.6|10124.2|10145|10121.6|0
1626396000000|2021-07-16 00:40:00|10145.6|10122.2|10138.7|10115.3|10145.6|10122.2|10137.1|10113.7|0
1626396300000|2021-07-16 00:45:00|10138.1|10114.7|10138.5|10115.1|10139.1|10115.7|10136.1|10112.7|0
1626396600000|2021-07-16 00:50:00|10138.6|10115.2|10140.7|10117.3|10141.2|10117.8|10138|10114.6|0
1626396900000|2021-07-16 00:55:00|10140.4|10117|10134.2|10110.8|10140.4|10117|10134.2|10110.8|0
1626397200000|2021-07-16 01:00:00|10133.5|10110.1|10130.2|10106.8|10133.7|10110.3|10128.7|10105.3|0
1626397500000|2021-07-16 01:05:00|10130.5|10107.1|10134.8|10111.4|10135.3|10111.9|10127.9|10104.5|0
1626397800000|2021-07-16 01:10:00|10134.9|10111.5|10137|10113.6|10137|10113.6|10134.8|10111.4|0
1626398100000|2021-07-16 01:15:00|10134.9|10111.5|10161.3|10155.3|10165.3|10159.3|10117.3|10111.3|1460
1626398400000|2021-07-16 01:20:00|10160.3|10154.3|10138.3|10132.3|10163.3|10157.3|10136.3|10130.3|569
1626398700000|2021-07-16 01:25:00|10139.3|10133.3|10142.3|10136.3|10146.3|10140.3|10135.3|10129.3|488
1626399000000|2021-07-16 01:30:00|10144.3|10138.3|10161.3|10155.3|10185.3|10179.3|10138.3|10132.3|2626
1626399300000|2021-07-16 01:35:00|10162.3|10156.3|10147.3|10141.3|10164.3|10158.3|10140.3|10134.3|1385
1626399600000|2021-07-16 01:40:00|10146.3|10140.3|10136.3|10130.3|10152.3|10146.3|10125.3|10119.3|1151
1626399900000|2021-07-16 01:45:00|10135.3|10129.3|10126.4|10120.4|10136.3|10130.3|10118.3|10112.3|974
1626400200000|2021-07-16 01:50:00|10125.4|10119.4|10122.4|10116.4|10135.4|10129.4|10113.4|10107.4|993
1626400500000|2021-07-16 01:55:00|10121.4|10115.4|10120.4|10114.4|10131.4|10125.4|10112.4|10106.4|761
1626400800000|2021-07-16 02:00:00|10121.4|10115.4|10142.4|10136.4|10143.4|10137.4|10112.4|10106.4|728
1626401100000|2021-07-16 02:05:00|10143.4|10137.4|10140.4|10134.4|10145.4|10139.4|10133.4|10127.4|660
1626401400000|2021-07-16 02:10:00|10142.4|10136.4|10134.4|10128.4|10146.4|10140.4|10127.4|10121.4|832
1626401700000|2021-07-16 02:15:00|10135.4|10129.4|10150.4|10144.4|10151.4|10145.4|10132.4|10126.4|496
1626402000000|2021-07-16 02:20:00|10149.4|10143.4|10149.4|10143.4|10160.4|10154.4|10149.4|10143.4|691
1626402300000|2021-07-16 02:25:00|10150.4|10144.4|10147.4|10141.4|10151.4|10145.4|10141.4|10135.4|346
1626402600000|2021-07-16 02:30:00|10146.4|10140.4|10148.4|10142.4|10153.4|10147.4|10144.4|10138.4|525
1626402900000|2021-07-16 02:35:00|10149.4|10143.4|10156.4|10150.4|10156.4|10150.4|10147.4|10141.4|327
1626403200000|2021-07-16 02:40:00|10157.4|10151.4|10166.4|10160.4|10166.4|10160.4|10154.4|10148.4|433
1626403500000|2021-07-16 02:45:00|10165.4|10159.4|10143.4|10137.4|10165.4|10159.4|10142.4|10136.4|562
1626403800000|2021-07-16 02:50:00|10144.4|10138.4|10134.4|10128.4|10147.4|10141.4|10134.4|10128.4|364
1626404100000|2021-07-16 02:55:00|10133.4|10127.4|10139.4|10133.4|10140.4|10134.4|10130.4|10124.4|514
1626404400000|2021-07-16 03:00:00|10140.4|10134.4|10133.4|10127.4|10145.4|10139.4|10131.4|10125.4|390
1626404700000|2021-07-16 03:05:00|10134.4|10128.4|10125.4|10119.4|10137.4|10131.4|10125.4|10119.4|352
1626405000000|2021-07-16 03:10:00|10126.4|10120.4|10134.4|10128.4|10135.4|10129.4|10124.4|10118.4|368
1626405300000|2021-07-16 03:15:00|10135.4|10129.4|10136.4|10130.4|10142.4|10136.4|10134.4|10128.4|250
1626405600000|2021-07-16 03:20:00|10137.4|10131.4|10148.4|10142.4|10148.4|10142.4|10134.4|10128.4|527
1626405900000|2021-07-16 03:25:00|10147.4|10141.4|10184.4|10178.4|10189.4|10183.4|10146.4|10140.4|1677
1626406200000|2021-07-16 03:30:00|10183.4|10177.4|10197.4|10191.4|10214.4|10208.4|10181.4|10175.4|1937
1626406500000|2021-07-16 03:35:00|10198.4|10192.4|10196.4|10190.4|10201.4|10195.4|10186.4|10180.4|920
1626406800000|2021-07-16 03:40:00|10197.4|10191.4|10198.4|10192.4|10201.4|10195.4|10191.4|10185.4|518
1626407100000|2021-07-16 03:45:00|10197.4|10191.4|10185.4|10179.4|10198.4|10192.4|10185.4|10179.4|317
1626407400000|2021-07-16 03:50:00|10184.4|10178.4|10179.4|10173.4|10187.4|10181.4|10177.4|10171.4|409
1626407700000|2021-07-16 03:55:00|10178.4|10172.4|10186.4|10180.4|10191.4|10185.4|10178.4|10172.4|310
1626408000000|2021-07-16 04:00:00|10198.7|10175.3|10200|10176.6|10200.6|10177.2|10198.3|10174.9|0
1626408300000|2021-07-16 04:05:00|10199.9|10176.5|10197.1|10173.7|10200|10176.6|10196.6|10173.2|0
1626408600000|2021-07-16 04:10:00|10197.4|10174|10198.5|10175.1|10198.5|10175.1|10196.9|10173.5|0
1626408900000|2021-07-16 04:15:00|10198.7|10175.3|10198.5|10175.1|10198.9|10175.5|10197.7|10174.3|0
1626409200000|2021-07-16 04:20:00|10198.4|10175|10198.1|10174.7|10198.9|10175.5|10197.5|10174.1|0
1626409500000|2021-07-16 04:25:00|10198|10174.6|10199.1|10175.7|10199.1|10175.7|10197.4|10174|0
1626409800000|2021-07-16 04:30:00|10199.2|10175.8|10201|10177.6|10201.8|10178.4|10199.2|10175.8|0
1626410100000|2021-07-16 04:35:00|10201.2|10177.8|10202.5|10179.1|10202.9|10179.5|10201.2|10177.8|0
1626410400000|2021-07-16 04:40:00|10202.3|10178.9|10202.5|10179.1|10202.7|10179.3|10201|10177.6|0
1626410700000|2021-07-16 04:45:00|10201.8|10178.4|10202.8|10179.4|10204.5|10181.1|10201.6|10178.2|0
1626411000000|2021-07-16 04:50:00|10202.6|10179.2|10200.6|10177.2|10202.6|10179.2|10200.4|10177|0
1626411300000|2021-07-16 04:55:00|10200.7|10177.3|10202.2|10178.8|10203.1|10179.7|10200.7|10177.3|0
1626411600000|2021-07-16 05:00:00|10202.3|10178.9|10195.4|10189.4|10206.4|10200.4|10190.4|10178.9|875
1626411900000|2021-07-16 05:05:00|10196.4|10190.4|10193.4|10187.4|10196.4|10190.4|10184.4|10178.4|1097
1626412200000|2021-07-16 05:10:00|10192.4|10186.4|10194.4|10188.4|10196.4|10190.4|10187.4|10181.4|396
1626412500000|2021-07-16 05:15:00|10193.4|10187.4|10191.4|10185.4|10198.4|10192.4|10189.4|10183.4|404
1626412800000|2021-07-16 05:20:00|10190.4|10184.4|10192.4|10186.4|10197.4|10191.4|10188.4|10182.4|306
1626413100000|2021-07-16 05:25:00|10193.4|10187.4|10206.4|10200.4|10209.4|10203.4|10192.4|10186.4|733
1626413400000|2021-07-16 05:30:00|10207.4|10201.4|10208.4|10202.4|10210.4|10204.4|10201.4|10195.4|812
1626413700000|2021-07-16 05:35:00|10209.4|10203.4|10220.4|10214.4|10220.4|10214.4|10205.4|10199.4|580
1626414000000|2021-07-16 05:40:00|10221.4|10215.4|10221.4|10215.4|10226.4|10220.4|10215.4|10209.4|709
1626414300000|2021-07-16 05:45:00|10220.4|10214.4|10204.4|10198.4|10221.4|10215.4|10204.4|10198.4|643
1626414600000|2021-07-16 05:50:00|10203.4|10197.4|10201.4|10195.4|10207.4|10201.4|10199.4|10193.4|781
1626414900000|2021-07-16 05:55:00|10202.4|10196.4|10188.4|10182.4|10203.4|10197.4|10188.4|10182.4|540
1626415200000|2021-07-16 06:00:00|10187.4|10181.4|10171.4|10165.4|10189.4|10183.4|10166.4|10160.4|1242
1626415500000|2021-07-16 06:05:00|10170.4|10164.4|10166.4|10160.4|10180.4|10174.4|10163.4|10157.4|953
1626415800000|2021-07-16 06:10:00|10167.4|10161.4|10169.4|10163.4|10170.4|10164.4|10160.4|10154.4|667
1626416100000|2021-07-16 06:15:00|10170.4|10164.4|10172.4|10166.4|10175.4|10169.4|10167.4|10161.4|463
1626416400000|2021-07-16 06:20:00|10173.4|10167.4|10177.4|10171.4|10181.4|10175.4|10172.4|10166.4|581
1626416700000|2021-07-16 06:25:00|10178.4|10172.4|10178.4|10172.4|10182.4|10176.4|10174.4|10168.4|459
1626417000000|2021-07-16 06:30:00|10177.4|10171.4|10173.4|10167.4|10179.4|10173.4|10171.4|10165.4|561
1626417300000|2021-07-16 06:35:00|10172.4|10166.4|10162.4|10156.4|10172.4|10166.4|10159.4|10153.4|873
1626417600000|2021-07-16 06:40:00|10163.4|10157.4|10166.4|10160.4|10169.4|10163.4|10162.4|10156.4|386
1626417900000|2021-07-16 06:45:00|10165.4|10159.4|10156.4|10150.4|10167.4|10161.4|10156.4|10150.4|815
1626418200000|2021-07-16 06:50:00|10155.4|10149.4|10157.4|10151.4|10158.4|10152.4|10150.4|10144.4|442
1626418500000|2021-07-16 06:55:00|10158.4|10152.4|10158.4|10152.4|10162.4|10156.4|10153.4|10147.4|467
1626418800000|2021-07-16 07:00:00|10159.4|10153.4|10146.4|10140.4|10163.4|10157.4|10146.4|10140.4|983
1626419100000|2021-07-16 07:05:00|10147.4|10141.4|10154.4|10148.4|10157.4|10151.4|10144.4|10138.4|791
1626419400000|2021-07-16 07:10:00|10155.4|10149.4|10167.4|10161.4|10167.4|10161.4|10151.4|10145.4|672
1626419700000|2021-07-16 07:15:00|10166.4|10160.4|10157.4|10151.4|10168.4|10162.4|10155.4|10149.4|739
1626420000000|2021-07-16 07:20:00|10158.4|10152.4|10155.4|10149.4|10161.4|10155.4|10154.4|10148.4|494
1626420300000|2021-07-16 07:25:00|10154.4|10148.4|10153.4|10147.4|10157.4|10151.4|10148.4|10142.4|527
1626420600000|2021-07-16 07:30:00|10154.4|10148.4|10159.4|10153.4|10159.4|10153.4|10152.4|10146.4|608
1626420900000|2021-07-16 07:35:00|10158.4|10152.4|10158.4|10152.4|10159.4|10153.4|10151.4|10145.4|1025
1626421200000|2021-07-16 07:40:00|10159.4|10153.4|10149.4|10143.4|10160.4|10154.4|10147.4|10141.4|345
1626421500000|2021-07-16 07:45:00|10148.4|10142.4|10158.4|10152.4|10160.4|10154.4|10147.4|10141.4|639
1626421800000|2021-07-16 07:50:00|10159.4|10153.4|10167.4|10161.4|10168.4|10162.4|10158.4|10152.4|1418
1626422100000|2021-07-16 07:55:00|10168.4|10162.4|10172.4|10166.4|10174.4|10168.4|10166.4|10160.4|1283
1626422400000|2021-07-16 08:00:00|10171.4|10165.4|10156.4|10150.4|10175.4|10169.4|10144.4|10138.4|2773
1626422700000|2021-07-16 08:05:00|10157.4|10151.4|10154.4|10148.4|10163.4|10157.4|10146.4|10140.4|2874
1626423000000|2021-07-16 08:10:00|10152.4|10146.4|10164.4|10158.4|10164.4|10158.4|10151.4|10145.4|1186
1626423300000|2021-07-16 08:15:00|10163.4|10157.4|10160.4|10154.4|10165.4|10159.4|10156.4|10150.4|1076
1626423600000|2021-07-16 08:20:00|10159.4|10153.4|10152.4|10146.4|10160.4|10154.4|10150.4|10144.4|852
1626423900000|2021-07-16 08:25:00|10153.4|10147.4|10145.4|10139.4|10157.4|10151.4|10145.4|10139.4|1045
1626424200000|2021-07-16 08:30:00|10158.1|10134.7|10164.8|10141.4|10165.2|10141.8|10157.3|10133.9|0
1626424500000|2021-07-16 08:35:00|10165.2|10141.8|10163.9|10140.5|10166.6|10143.2|10161.8|10138.4|0
1626424800000|2021-07-16 08:40:00|10163.6|10140.2|10164.6|10141.2|10166.4|10143|10163.1|10139.7|0
1626425100000|2021-07-16 08:45:00|10164.8|10141.4|10169.8|10146.4|10169.8|10146.4|10163.7|10140.3|0
1626425400000|2021-07-16 08:50:00|10169.5|10146.1|10169.2|10145.8|10171.6|10148.2|10168.5|10145.1|0
1626425700000|2021-07-16 08:55:00|10169.3|10145.9|10171.4|10148|10172.9|10149.5|10169.2|10145.8|0
1626426000000|2021-07-16 09:00:00|10171.9|10148.5|10170.4|10147|10172.1|10148.7|10166.9|10143.5|0
1626426300000|2021-07-16 09:05:00|10169.8|10146.4|10174.1|10150.7|10177.2|10153.8|10169.4|10146|0
1626426600000|2021-07-16 09:10:00|10173.9|10150.5|10176.6|10153.2|10178|10154.6|10173.1|10149.7|0
1626426900000|2021-07-16 09:15:00|10176.7|10153.3|10161.4|10155.4|10176.7|10162.9|10160.9|10153.2|229
1626427200000|2021-07-16 09:20:00|10160.9|10154.9|10160.4|10154.4|10166.4|10160.4|10159.9|10153.9|48
1626427500000|2021-07-16 09:25:00|10160.9|10154.9|10156.9|10150.9|10161.9|10155.9|10156.9|10150.9|45
1626427800000|2021-07-16 09:30:00|10157.4|10151.4|10154.9|10148.9|10158.4|10152.4|10153.9|10147.9|71
1626428100000|2021-07-16 09:35:00|10154.4|10148.4|10158.4|10152.4|10158.9|10152.9|10154.4|10148.4|40
1626428400000|2021-07-16 09:40:00|10158.9|10152.9|10154.9|10148.9|10159.9|10153.9|10153.9|10147.9|44
1626428700000|2021-07-16 09:45:00|10155.4|10149.4|10153.9|10147.9|10155.4|10149.4|10151.9|10145.9|61
1626429000000|2021-07-16 09:50:00|10153.4|10147.4|10148.9|10142.9|10156.9|10150.9|10148.9|10142.9|120
1626429300000|2021-07-16 09:55:00|10148.4|10142.4|10154.9|10148.9|10154.9|10148.9|10147.4|10141.4|69
1626429600000|2021-07-16 10:00:00|10155.4|10149.4|10152.9|10146.9|10158.9|10152.9|10152.4|10146.4|20
1626429900000|2021-07-16 10:05:00|10153.4|10147.4|10147.9|10141.9|10154.4|10148.4|10147.9|10141.9|46
1626430200000|2021-07-16 10:10:00|10146.9|10140.9|10145.9|10139.9|10147.4|10141.4|10141.9|10135.9|95
1626430500000|2021-07-16 10:15:00|10145.4|10139.4|10140.9|10134.9|10146.9|10140.9|10138.9|10132.9|135
1626430800000|2021-07-16 10:20:00|10140.4|10134.4|10141.9|10135.9|10143.4|10137.4|10137.9|10131.9|116
1626431100000|2021-07-16 10:25:00|10141.4|10135.4|10141.9|10135.9|10145.9|10139.9|10139.9|10133.9|25
1626431400000|2021-07-16 10:30:00|10140.9|10134.9|10143.4|10137.4|10143.9|10137.9|10140.9|10134.9|30
1626431700000|2021-07-16 10:35:00|10143.9|10137.9|10143.4|10137.4|10143.9|10137.9|10141.9|10135.9|78
1626432000000|2021-07-16 10:40:00|10143.9|10137.9|10145.9|10139.9|10146.4|10140.4|10142.9|10136.9|85
1626432300000|2021-07-16 10:45:00|10146.4|10140.4|10144.9|10138.9|10148.4|10142.4|10144.4|10138.4|66
1626432600000|2021-07-16 10:50:00|10143.9|10137.9|10145.9|10139.9|10147.4|10141.4|10143.9|10137.9|19
1626432900000|2021-07-16 10:55:00|10145.4|10139.4|10147.9|10141.9|10147.9|10141.9|10143.9|10137.9|20
1626433200000|2021-07-16 11:00:00|10148.9|10142.9|10145.9|10139.9|10148.9|10142.9|10144.9|10138.9|45
1626433500000|2021-07-16 11:05:00|10146.4|10140.4|10144.4|10138.4|10148.4|10142.4|10144.4|10138.4|62
1626433800000|2021-07-16 11:10:00|10143.9|10137.9|10141.9|10135.9|10144.9|10138.9|10141.9|10135.9|28
1626434100000|2021-07-16 11:15:00|10141.4|10135.4|10143.4|10137.4|10144.4|10138.4|10140.9|10134.9|6
1626434400000|2021-07-16 11:20:00|10142.9|10136.9|10142.9|10136.9|10144.4|10138.4|10139.9|10133.9|16
1626434700000|2021-07-16 11:25:00|10143.9|10137.9|10140.9|10134.9|10143.9|10137.9|10140.9|10134.9|48
1626435000000|2021-07-16 11:30:00|10140.4|10134.4|10141.4|10135.4|10142.9|10136.9|10138.9|10132.9|24
1626435300000|2021-07-16 11:35:00|10140.9|10134.9|10137.9|10131.9|10142.9|10136.9|10137.9|10131.9|47
1626435600000|2021-07-16 11:40:00|10138.9|10132.9|10140.9|10134.9|10140.9|10134.9|10138.9|10132.9|23
1626435900000|2021-07-16 11:45:00|10139.9|10133.9|10139.4|10133.4|10140.4|10134.4|10137.9|10131.9|33
1626436200000|2021-07-16 11:50:00|10138.9|10132.9|10139.9|10133.9|10140.9|10134.9|10138.9|10132.9|22
1626436500000|2021-07-16 11:55:00|10139.4|10133.4|10135.9|10129.9|10139.9|10133.9|10133.9|10127.9|71
1626436800000|2021-07-16 12:00:00|10136.9|10130.9|10142.9|10136.9|10143.4|10137.4|10135.9|10129.9|55
1626437100000|2021-07-16 12:05:00|10142.4|10136.4|10144.9|10138.9|10145.9|10139.9|10141.9|10135.9|36
1626437400000|2021-07-16 12:10:00|10145.4|10139.4|10147.9|10141.9|10147.9|10141.9|10144.4|10138.4|41
1626437700000|2021-07-16 12:15:00|10147.4|10141.4|10150.4|10144.4|10151.9|10145.9|10147.4|10141.4|58
1626438000000|2021-07-16 12:20:00|10150.9|10144.9|10150.4|10144.4|10151.9|10145.9|10148.9|10142.9|34
1626438300000|2021-07-16 12:25:00|10149.9|10143.9|10149.9|10143.9|10150.9|10144.9|10148.4|10142.4|39
1626438600000|2021-07-16 12:30:00|10150.4|10144.4|10147.4|10141.4|10150.9|10144.9|10145.9|10139.9|102
1626438900000|2021-07-16 12:35:00|10146.9|10140.9|10150.4|10144.4|10151.9|10145.9|10146.4|10140.4|88
1626439200000|2021-07-16 12:40:00|10150.9|10144.9|10153.9|10147.9|10155.4|10149.4|10149.4|10143.4|74
1626439500000|2021-07-16 12:45:00|10153.4|10147.4|10153.4|10147.4|10153.9|10147.9|10151.9|10145.9|23
1626439800000|2021-07-16 12:50:00|10152.9|10146.9|10152.9|10146.9|10154.9|10148.9|10151.9|10145.9|44
1626440100000|2021-07-16 12:55:00|10153.9|10147.9|10152.9|10146.9|10154.9|10148.9|10152.9|10146.9|61
1626440400000|2021-07-16 13:00:00|10152.4|10146.4|10152.9|10146.9|10154.9|10148.9|10152.4|10146.4|60
1626440700000|2021-07-16 13:05:00|10153.4|10147.4|10151.9|10145.9|10153.9|10147.9|10150.9|10144.9|20
1626441000000|2021-07-16 13:10:00|10152.4|10146.4|10155.4|10149.4|10155.4|10149.4|10151.4|10145.4|101
1626441300000|2021-07-16 13:15:00|10154.9|10148.9|10160.9|10154.9|10160.9|10154.9|10153.9|10147.9|161
1626441600000|2021-07-16 13:20:00|10159.9|10153.9|10161.9|10155.9|10162.9|10156.9|10159.9|10153.9|78
1626441900000|2021-07-16 13:25:00|10162.4|10156.4|10160.9|10154.9|10162.9|10156.9|10157.9|10151.9|81
1626442200000|2021-07-16 13:30:00|10161.4|10155.4|10155.4|10149.4|10165.4|10159.4|10152.4|10146.4|324
1626442500000|2021-07-16 13:35:00|10154.9|10148.9|10149.9|10143.9|10155.9|10149.9|10146.4|10140.4|335
1626442800000|2021-07-16 13:40:00|10149.4|10143.4|10136.4|10130.4|10150.4|10144.4|10136.4|10130.4|176
1626443100000|2021-07-16 13:45:00|10136.9|10130.9|10120.9|10114.9|10137.4|10131.4|10119.9|10113.9|655
1626443400000|2021-07-16 13:50:00|10120.4|10114.4|10121.9|10115.9|10122.4|10116.4|10115.9|10109.9|336
1626443700000|2021-07-16 13:55:00|10122.4|10116.4|10125.9|10119.9|10125.9|10119.9|10121.9|10115.9|128
1626444000000|2021-07-16 14:00:00|10125.4|10119.4|10116.4|10110.4|10126.9|10120.9|10113.4|10107.4|354
1626444300000|2021-07-16 14:05:00|10116.9|10110.9|10110.4|10104.4|10120.9|10114.9|10109.9|10103.9|220
1626444600000|2021-07-16 14:10:00|10109.9|10103.9|10102.4|10096.4|10110.9|10104.9|10097.4|10091.4|257
1626444900000|2021-07-16 14:15:00|10101.9|10095.9|10106.4|10100.4|10106.9|10100.9|10097.4|10091.4|314
1626445200000|2021-07-16 14:20:00|10106.9|10100.9|10090.4|10084.4|10106.9|10100.9|10090.4|10084.4|202
1626445500000|2021-07-16 14:25:00|10090.9|10084.9|10084.9|10078.9|10093.9|10087.9|10080.9|10074.9|220
1626445800000|2021-07-16 14:30:00|10084.4|10078.4|10093.9|10087.9|10099.4|10093.4|10083.4|10077.4|150
1626446100000|2021-07-16 14:35:00|10093.4|10087.4|10092.9|10086.9|10095.9|10089.9|10085.4|10079.4|168
1626446400000|2021-07-16 14:40:00|10093.4|10087.4|10090.4|10084.4|10095.9|10089.9|10086.4|10080.4|193
1626446700000|2021-07-16 14:45:00|10090.9|10084.9|10091.4|10085.4|10091.9|10085.9|10085.9|10079.9|116
1626447000000|2021-07-16 14:50:00|10091.9|10085.9|10096.4|10090.4|10097.9|10091.9|10091.4|10085.4|298
1626447300000|2021-07-16 14:55:00|10095.9|10089.9|10093.4|10087.4|10099.9|10093.9|10092.9|10086.9|83
1626447600000|2021-07-16 15:00:00|10096.4|10090.4|10087.4|10081.4|10096.4|10090.4|10087.4|10081.4|156
1626447900000|2021-07-16 15:05:00|10088.4|10082.4|10093.4|10087.4|10097.4|10091.4|10086.4|10080.4|225
1626448200000|2021-07-16 15:10:00|10091.4|10085.4|10091.4|10085.4|10095.4|10089.4|10090.4|10084.4|69
1626448500000|2021-07-16 15:15:00|10092.4|10086.4|10089.4|10083.4|10092.4|10086.4|10081.4|10075.4|369
1626448800000|2021-07-16 15:20:00|10088.4|10082.4|10086.4|10080.4|10092.4|10086.4|10086.4|10080.4|75
1626449100000|2021-07-16 15:25:00|10087.4|10081.4|10086.4|10080.4|10089.4|10083.4|10083.4|10077.4|39
1626449400000|2021-07-16 15:30:00|10084.4|10078.4|10089.4|10083.4|10090.4|10084.4|10084.4|10078.4|224
1626449700000|2021-07-16 15:35:00|10088.4|10082.4|10089.4|10083.4|10092.4|10086.4|10087.4|10081.4|169
1626450000000|2021-07-16 15:40:00|10091.4|10085.4|10086.4|10080.4|10091.4|10085.4|10085.4|10079.4|154
1626450300000|2021-07-16 15:45:00|10087.4|10081.4|10085.4|10079.4|10087.4|10081.4|10079.4|10073.4|225
1626450600000|2021-07-16 15:50:00|10086.4|10080.4|10087.4|10081.4|10087.4|10081.4|10081.4|10075.4|130
1626450900000|2021-07-16 15:55:00|10086.4|10080.4|10085.4|10079.4|10088.4|10082.4|10085.4|10079.4|53
1626451200000|2021-07-16 16:00:00|10086.4|10080.4|10088.4|10082.4|10089.4|10083.4|10084.4|10078.4|66
1626451500000|2021-07-16 16:05:00|10089.4|10083.4|10091.4|10085.4|10091.4|10085.4|10089.4|10083.4|21
1626451800000|2021-07-16 16:10:00|10092.4|10086.4|10088.4|10082.4|10092.4|10086.4|10087.4|10081.4|52
1626452100000|2021-07-16 16:15:00|10089.4|10083.4|10092.4|10086.4|10092.4|10086.4|10089.4|10083.4|82
1626452400000|2021-07-16 16:20:00|10093.4|10087.4|10088.4|10082.4|10094.4|10088.4|10088.4|10082.4|41
1626452700000|2021-07-16 16:25:00|10089.4|10083.4|10087.4|10081.4|10091.4|10085.4|10087.4|10081.4|155
1626453000000|2021-07-16 16:30:00|10088.4|10082.4|10093.4|10087.4|10093.4|10087.4|10086.4|10080.4|115
1626453300000|2021-07-16 16:35:00|10094.4|10088.4|10085.4|10079.4|10094.4|10088.4|10085.4|10079.4|86
1626453600000|2021-07-16 16:40:00|10086.4|10080.4|10086.4|10080.4|10087.4|10081.4|10084.4|10078.4|26
1626453900000|2021-07-16 16:45:00|10087.4|10081.4|10086.4|10080.4|10087.4|10081.4|10084.4|10078.4|40
1626454200000|2021-07-16 16:50:00|10087.4|10081.4|10090.4|10084.4|10091.4|10085.4|10087.4|10081.4|40
1626454500000|2021-07-16 16:55:00|10091.4|10085.4|10085.4|10079.4|10094.4|10088.4|10084.4|10078.4|216
1626454800000|2021-07-16 17:00:00|10086.4|10080.4|10086.4|10080.4|10087.4|10081.4|10083.4|10077.4|58
1626455100000|2021-07-16 17:05:00|10087.4|10081.4|10093.4|10087.4|10093.4|10087.4|10086.4|10080.4|75
1626455400000|2021-07-16 17:10:00|10092.4|10086.4|10091.4|10085.4|10092.4|10086.4|10090.4|10084.4|28
1626455700000|2021-07-16 17:15:00|10092.4|10086.4|10090.4|10084.4|10093.4|10087.4|10088.4|10082.4|28
1626456000000|2021-07-16 17:20:00|10089.4|10083.4|10087.4|10081.4|10089.4|10083.4|10085.4|10079.4|70
1626456300000|2021-07-16 17:25:00|10086.4|10080.4|10086.4|10080.4|10086.4|10080.4|10084.4|10078.4|103
1626456600000|2021-07-16 17:30:00|10085.4|10079.4|10081.4|10075.4|10085.4|10079.4|10081.4|10075.4|73
1626456900000|2021-07-16 17:35:00|10080.4|10074.4|10079.4|10073.4|10082.4|10076.4|10078.4|10072.4|123
1626457200000|2021-07-16 17:40:00|10078.4|10072.4|10076.4|10070.4|10079.4|10073.4|10076.4|10070.4|51
1626457500000|2021-07-16 17:45:00|10075.4|10069.4|10076.4|10070.4|10079.4|10073.4|10075.4|10069.4|59
1626457800000|2021-07-16 17:50:00|10077.4|10071.4|10078.4|10072.4|10079.4|10073.4|10077.4|10071.4|7
1626458100000|2021-07-16 17:55:00|10077.4|10071.4|10075.4|10069.4|10078.4|10072.4|10075.4|10069.4|61
1626458400000|2021-07-16 18:00:00|10074.4|10068.4|10070.4|10064.4|10074.4|10068.4|10069.4|10063.4|74
1626458700000|2021-07-16 18:05:00|10071.4|10065.4|10077.4|10071.4|10079.4|10073.4|10069.4|10063.4|59
1626459000000|2021-07-16 18:10:00|10078.4|10072.4|10074.4|10068.4|10078.4|10072.4|10073.4|10067.4|35
1626459300000|2021-07-16 18:15:00|10076.4|10070.4|10081.4|10075.4|10081.4|10075.4|10075.4|10069.4|65
1626459600000|2021-07-16 18:20:00|10082.4|10076.4|10080.4|10074.4|10083.4|10077.4|10079.4|10073.4|106
1626459900000|2021-07-16 18:25:00|10081.4|10075.4|10075.4|10069.4|10081.4|10075.4|10075.4|10069.4|44
1626460200000|2021-07-16 18:30:00|10074.4|10068.4|10073.4|10067.4|10080.4|10074.4|10071.4|10065.4|215
1626460500000|2021-07-16 18:35:00|10075.4|10069.4|10072.4|10066.4|10076.4|10070.4|10072.4|10066.4|94
1626460800000|2021-07-16 18:40:00|10073.4|10067.4|10071.4|10065.4|10075.4|10069.4|10070.4|10064.4|21
1626461100000|2021-07-16 18:45:00|10070.4|10064.4|10071.4|10065.4|10071.4|10065.4|10068.4|10062.4|54
1626461400000|2021-07-16 18:50:00|10070.4|10064.4|10065.4|10059.4|10071.4|10065.4|10065.4|10059.4|154
1626461700000|2021-07-16 18:55:00|10064.4|10058.4|10074.5|10051.1|10074.5|10061.4|10063.4|10050.9|91
1626462000000|2021-07-16 19:00:00|10074.6|10051.2|10067.3|10043.9|10074.6|10051.2|10067.3|10043.9|0
1626462300000|2021-07-16 19:05:00|10067.2|10043.8|10071.6|10048.2|10071.9|10048.5|10066.9|10043.5|0
1626462600000|2021-07-16 19:10:00|10071.8|10048.4|10072.2|10048.8|10073.9|10050.5|10068.6|10045.2|0
1626462900000|2021-07-16 19:15:00|10072.1|10048.7|10080.2|10056.8|10080.4|10057|10071|10047.6|0
1626463200000|2021-07-16 19:20:00|10080.3|10056.9|10074.6|10051.2|10080.3|10056.9|10073.8|10050.4|0
1626463500000|2021-07-16 19:25:00|10074.7|10051.3|10067.6|10044.2|10074.9|10051.5|10066.9|10043.5|0
1626463800000|2021-07-16 19:30:00|10067.7|10044.3|10069.8|10046.4|10071.9|10048.5|10065.5|10042.1|0
1626464100000|2021-07-16 19:35:00|10069.7|10046.3|10066.8|10043.4|10070.6|10047.2|10063.9|10040.5|0
1626464400000|2021-07-16 19:40:00|10066.9|10043.5|10065.3|10041.9|10069.9|10046.5|10065.3|10041.9|0
1626464700000|2021-07-16 19:45:00|10065.4|10042|10062.3|10038.9|10065.8|10042.4|10062.2|10038.8|0
1626465000000|2021-07-16 19:50:00|10062.4|10039|10070.1|10046.7|10071.5|10048.1|10062.4|10039|0
1626465300000|2021-07-16 19:55:00|10070|10046.6|10074|10050.6|10076.5|10053.1|10067.8|10044.4|0
1626465600000|2021-07-16 20:00:00|10074.4|10051|10072.4|10049|10077.7|10054.3|10070|10046.6|0
1626465900000|2021-07-16 20:05:00|10072.8|10049.4|10069.5|10046.1|10074.4|10051|10069.5|10046.1|0
1626466200000|2021-07-16 20:10:00|10070|10046.6|10067.1|10043.7|10071.2|10047.8|10066.3|10042.9|0
1626466500000|2021-07-16 20:15:00|10066.9|10043.5|10070.4|10047|10070.8|10047.4|10066.7|10043.3|0
1626466800000|2021-07-16 20:20:00|10070.2|10046.8|10070.8|10047.4|10071.2|10047.8|10070|10046.6|0
1626467100000|2021-07-16 20:25:00|10071|10047.6|10070|10046.6|10071.2|10047.8|10070|10046.6|0
1626467400000|2021-07-16 20:30:00|10069.7|10046.3|10070|10046.6|10070|10046.6|10066.7|10043.3|0
1626467700000|2021-07-16 20:35:00|10069.7|10046.3|10071.2|10047.8|10071.6|10048.2|10069.7|10046.3|0
1626468000000|2021-07-16 20:40:00|10071.6|10048.2|10072.4|10049|10072.6|10049.2|10071.2|10047.8|0
1626468300000|2021-07-16 20:45:00|10072.6|10049.2|10073.6|10050.2|10074|10050.6|10072|10048.6|0
1626468600000|2021-07-16 20:50:00|10073.4|10050|10073.6|10050.2|10073.6|10050.2|10072.8|10049.4|0
1626468900000|2021-07-16 20:55:00|10073.4|10050|10072.9|10049.5|10074|10050.6|10072.2|10048.8|0
1626645600000|2021-07-18 22:00:00|10073.1|10049.7|10075.1|10051.7|10075.1|10051.7|10069.8|10046.4|0
1626645900000|2021-07-18 22:05:00|10075.3|10051.9|10067.3|10043.9|10076.3|10052.9|10067.3|10043.9|0
1626646200000|2021-07-18 22:10:00|10067.7|10044.3|10065.7|10042.3|10067.7|10044.3|10063.4|10040|0
1626646500000|2021-07-18 22:15:00|10065.3|10041.9|10064.6|10041.2|10065.3|10041.9|10060.4|10037|0
1626646800000|2021-07-18 22:20:00|10064.2|10040.8|10065.1|10041.7|10065.9|10042.5|10063.4|10040|0
1626647100000|2021-07-18 22:25:00|10065.5|10042.1|10063.4|10040|10065.5|10042.1|10063.4|10040|0
1626647400000|2021-07-18 22:30:00|10063.6|10040.2|10067.6|10044.2|10067.6|10044.2|10063.6|10040.2|0
1626647700000|2021-07-18 22:35:00|10067.8|10044.4|10066.4|10043|10069.6|10046.2|10066|10042.6|0
1626648000000|2021-07-18 22:40:00|10066.8|10043.4|10066|10042.6|10067.2|10043.8|10064.3|10040.9|0
1626648300000|2021-07-18 22:45:00|10066.4|10043|10065.2|10041.8|10067.6|10044.2|10064.8|10041.4|0
1626648600000|2021-07-18 22:50:00|10064.8|10041.4|10063.9|10040.5|10065.2|10041.8|10062.7|10039.3|0
1626648900000|2021-07-18 22:55:00|10064.3|10040.9|10066.4|10043|10066.8|10043.4|10064.1|10040.7|0
1626649200000|2021-07-18 23:00:00|10066|10042.6|10065.6|10042.2|10066.8|10043.4|10064.8|10041.4|0
1626649500000|2021-07-18 23:05:00|10065.4|10042|10064.3|10040.9|10066.8|10043.4|10064.3|10040.9|0
1626649800000|2021-07-18 23:10:00|10064.5|10041.1|10059.6|10036.2|10065.6|10042.2|10059.2|10035.8|0
1626650100000|2021-07-18 23:15:00|10059.2|10035.8|10049.1|10025.7|10059.2|10035.8|10048.7|10025.3|0
1626650400000|2021-07-18 23:20:00|10049.3|10025.9|10046.3|10022.9|10049.3|10025.9|10045.1|10021.7|0
1626650700000|2021-07-18 23:25:00|10045.9|10022.5|10044.2|10020.8|10046.7|10023.3|10043|10019.6|0
1626651000000|2021-07-18 23:30:00|10043.8|10020.4|10036.7|10013.3|10044.8|10021.4|10035.8|10012.4|0
1626651300000|2021-07-18 23:35:00|10036.4|10013|10038.3|10014.9|10038.7|10015.3|10036.2|10012.8|0
1626651600000|2021-07-18 23:40:00|10037.9|10014.5|10040.6|10017.2|10041.6|10018.2|10037.5|10014.1|0
1626651900000|2021-07-18 23:45:00|10040.8|10017.4|10042.9|10019.5|10042.9|10019.5|10040.4|10017|0
1626652200000|2021-07-18 23:50:00|10043.1|10019.7|10047.3|10023.9|10047.3|10023.9|10042.9|10019.5|0
1626652500000|2021-07-18 23:55:00|10047.1|10023.7|10044.3|10020.9|10047.1|10023.7|10044.1|10020.7|0
1626652800000|2021-07-19 00:00:00|10044.1|10020.7|10042.3|10018.9|10045.7|10022.3|10041.5|10018.1|0
1626653100000|2021-07-19 00:05:00|10041.9|10018.5|10037.4|10014|10042.7|10019.3|10037|10013.6|0
1626653400000|2021-07-19 00:10:00|10037|10013.6|10044.3|10020.9|10045.5|10022.1|10036.6|10013.2|0
1626653700000|2021-07-19 00:15:00|10044.7|10021.3|10043.6|10020.2|10049.2|10025.8|10040.7|10017.3|0
1626654000000|2021-07-19 00:20:00|10043.5|10020.1|10043|10019.6|10046.1|10022.7|10042.5|10019.1|0
1626654300000|2021-07-19 00:25:00|10042.3|10018.9|10044.4|10021|10046.9|10023.5|10041.6|10018.2|0
1626654600000|2021-07-19 00:30:00|10044.7|10021.3|10029.3|10005.9|10045|10021.6|10028.9|10005.5|0
1626654900000|2021-07-19 00:35:00|10029.4|10006|10029.5|10006.1|10033.2|10009.8|10029.1|10005.7|0
1626655200000|2021-07-19 00:40:00|10029.7|10006.3|10026.8|10003.4|10030.8|10007.4|10025.9|10002.5|0
1626655500000|2021-07-19 00:45:00|10026.7|10003.3|10021|9997.6|10026.7|10003.3|10018.9|9995.5|0
1626655800000|2021-07-19 00:50:00|10021.2|9997.8|10023.5|10000.1|10024.1|10000.7|10019.7|9996.3|0
1626656100000|2021-07-19 00:55:00|10023.4|10000|10022.3|9998.9|10024.5|10001.1|10022|9998.6|0
1626656400000|2021-07-19 01:00:00|10022.7|9999.3|10030.5|10007.1|10030.7|10007.3|10022.7|9999.3|0
1626656700000|2021-07-19 01:05:00|10030.4|10007|10034.4|10011|10035.9|10012.5|10028.9|10005.5|0
1626657000000|2021-07-19 01:10:00|10034.1|10010.7|10029.9|10006.5|10034.9|10011.5|10028.5|10005.1|0
1626657300000|2021-07-19 01:15:00|10031.6|10008.2|10048.4|10042.4|10066.4|10060.4|10016.4|10008.2|2407
1626657600000|2021-07-19 01:20:00|10049.4|10043.4|10023.4|10017.4|10051.4|10045.4|10023.4|10017.4|1108
1626657900000|2021-07-19 01:25:00|10021.4|10015.4|10027.4|10021.4|10028.4|10022.4|10012.4|10006.4|1311
1626658200000|2021-07-19 01:30:00|10028.4|10022.4|10021.4|10015.4|10036.4|10030.4|10010.4|10004.4|3651
1626658500000|2021-07-19 01:35:00|10022.4|10016.4|9986.4|9980.4|10032.4|10026.4|9986.4|9980.4|2877
1626658800000|2021-07-19 01:40:00|9985.4|9979.4|9964.4|9958.4|9995.4|9989.4|9964.4|9958.4|2866
1626659100000|2021-07-19 01:45:00|9966.4|9960.4|9968.4|9962.4|9974.4|9968.4|9951.4|9945.4|2576
1626659400000|2021-07-19 01:50:00|9970.4|9964.4|9974.4|9968.4|9980.4|9974.4|9963.4|9957.4|1470
1626659700000|2021-07-19 01:55:00|9973.4|9967.4|9969.4|9963.4|9976.4|9970.4|9962.4|9956.4|991
1626660000000|2021-07-19 02:00:00|9968.4|9962.4|9961.5|9955.5|9969.4|9963.4|9955.4|9949.4|977
1626660300000|2021-07-19 02:05:00|9960.5|9954.5|9942.5|9936.5|9961.5|9955.5|9942.5|9936.5|1100
1626660600000|2021-07-19 02:10:00|9943.5|9937.5|9963.5|9957.5|9965.5|9959.5|9941.5|9935.5|870
1626660900000|2021-07-19 02:15:00|9961.5|9955.5|9942.5|9936.5|9961.5|9955.5|9938.5|9932.5|927
1626661200000|2021-07-19 02:20:00|9941.5|9935.5|9927.5|9921.5|9941.5|9935.5|9925.5|9919.5|1519
1626661500000|2021-07-19 02:25:00|9925.5|9919.5|9924.5|9918.5|9931.5|9925.5|9920.5|9914.5|1193
1626661800000|2021-07-19 02:30:00|9925.5|9919.5|9922.5|9916.5|9931.5|9925.5|9917.5|9911.5|979
1626662100000|2021-07-19 02:35:00|9923.5|9917.5|9932.5|9926.5|9936.5|9930.5|9921.5|9915.5|758
1626662400000|2021-07-19 02:40:00|9933.5|9927.5|9926.5|9920.5|9934.5|9928.5|9915.5|9909.5|804
1626662700000|2021-07-19 02:45:00|9924.5|9918.5|9926.5|9920.5|9932.5|9926.5|9918.5|9912.5|503
1626663000000|2021-07-19 02:50:00|9925.5|9919.5|9941.5|9935.5|9948.5|9942.5|9923.5|9917.5|832
1626663300000|2021-07-19 02:55:00|9940.5|9934.5|9941.5|9935.5|9941.5|9935.5|9933.5|9927.5|736
1626663600000|2021-07-19 03:00:00|9942.5|9936.5|9959.5|9953.5|9960.5|9954.5|9941.5|9935.5|692
1626663900000|2021-07-19 03:05:00|9957.5|9951.5|9966.5|9960.5|9968.5|9962.5|9954.5|9948.5|1213
1626664200000|2021-07-19 03:10:00|9968.5|9962.5|9962.5|9956.5|9977.5|9971.5|9961.5|9955.5|854
1626664500000|2021-07-19 03:15:00|9963.5|9957.5|9956.5|9950.5|9965.5|9959.5|9955.5|9949.5|744
1626664800000|2021-07-19 03:20:00|9957.5|9951.5|9951.5|9945.5|9965.5|9959.5|9950.5|9944.5|581
1626665100000|2021-07-19 03:25:00|9950.5|9944.5|9962.5|9956.5|9965.5|9959.5|9949.5|9943.5|448
1626665400000|2021-07-19 03:30:00|9961.5|9955.5|9967.5|9961.5|9970.5|9964.5|9961.5|9955.5|412
1626665700000|2021-07-19 03:35:00|9966.5|9960.5|9966.5|9960.5|9971.5|9965.5|9964.5|9958.5|353
1626666000000|2021-07-19 03:40:00|9965.5|9959.5|9983.5|9977.5|9985.5|9979.5|9964.5|9958.5|612
1626666300000|2021-07-19 03:45:00|9982.5|9976.5|9974.5|9968.5|9984.5|9978.5|9974.5|9968.5|390
1626666600000|2021-07-19 03:50:00|9975.5|9969.5|9978.5|9972.5|9980.5|9974.5|9973.5|9967.5|448
1626666900000|2021-07-19 03:55:00|9979.5|9973.5|9981.5|9975.5|9989.5|9983.5|9977.5|9971.5|656
1626667200000|2021-07-19 04:00:00|9995.5|9972.1|9995|9971.6|9996.5|9973.1|9994.7|9971.3|1
1626667500000|2021-07-19 04:05:00|9995.6|9972.2|9996.5|9973.1|9996.7|9973.3|9994.8|9971.4|0
1626667800000|2021-07-19 04:10:00|9996.4|9973|9995|9971.6|9996.5|9973.1|9994.4|9971|0
1626668100000|2021-07-19 04:15:00|9995.2|9971.8|9991.7|9968.3|9995.5|9972.1|9991.3|9967.9|0
1626668400000|2021-07-19 04:20:00|9991.9|9968.5|9992.7|9969.3|9992.7|9969.3|9990.8|9967.4|0
1626668700000|2021-07-19 04:25:00|9992.8|9969.4|9995.6|9972.2|9995.6|9972.2|9992.8|9969.4|0
1626669000000|2021-07-19 04:30:00|9995.4|9972|9994.3|9970.9|9995.4|9972|9993.5|9970.1|0
1626669300000|2021-07-19 04:35:00|9994|9970.6|9993.3|9969.9|9994.7|9971.3|9993|9969.6|0
1626669600000|2021-07-19 04:40:00|9993.2|9969.8|9988.6|9965.2|9993.4|9970|9988.6|9965.2|0
1626669900000|2021-07-19 04:45:00|9988.4|9965|9983.3|9959.9|9988.4|9965|9981.1|9957.7|0
1626670200000|2021-07-19 04:50:00|9983.6|9960.2|9982.4|9959|9984.7|9961.3|9982.4|9959|0
1626670500000|2021-07-19 04:55:00|9982.5|9959.1|9982.4|9959|9982.6|9959.2|9980.7|9957.3|0
1626670800000|2021-07-19 05:00:00|9983|9959.6|9980.5|9974.5|9984.5|9978.5|9971.5|9959.6|1064
1626671100000|2021-07-19 05:05:00|9979.5|9973.5|9991.5|9985.5|10000.5|9994.5|9979.5|9973.5|1181
1626671400000|2021-07-19 05:10:00|9992.5|9986.5|10001.5|9995.5|10001.5|9995.5|9989.5|9983.5|709
1626671700000|2021-07-19 05:15:00|10000.5|9994.5|9988.5|9982.5|10002.5|9996.5|9985.5|9979.5|778
1626672000000|2021-07-19 05:20:00|9989.5|9983.5|9979.5|9973.5|9995.5|9989.5|9978.5|9972.5|568
1626672300000|2021-07-19 05:25:00|9980.5|9974.5|9975.5|9969.5|9984.5|9978.5|9974.5|9968.5|357
1626672600000|2021-07-19 05:30:00|9976.5|9970.5|9975.5|9969.5|9981.5|9975.5|9975.5|9969.5|355
1626672900000|2021-07-19 05:35:00|9977.5|9971.5|9976.5|9970.5|9981.5|9975.5|9972.5|9966.5|459
1626673200000|2021-07-19 05:40:00|9975.5|9969.5|9972.5|9966.5|9976.5|9970.5|9970.5|9964.5|327
1626673500000|2021-07-19 05:45:00|9971.5|9965.5|9953.5|9947.5|9973.5|9967.5|9953.5|9947.5|714
1626673800000|2021-07-19 05:50:00|9954.5|9948.5|9949.5|9943.5|9959.5|9953.5|9947.5|9941.5|781
1626674100000|2021-07-19 05:55:00|9950.5|9944.5|9951.5|9945.5|9955.5|9949.5|9948.5|9942.5|1128
1626674400000|2021-07-19 06:00:00|9950.5|9944.5|9952.5|9946.5|9956.5|9950.5|9947.5|9941.5|1016
1626674700000|2021-07-19 06:05:00|9953.5|9947.5|9969.5|9963.5|9971.5|9965.5|9952.5|9946.5|925
1626675000000|2021-07-19 06:10:00|9970.5|9964.5|9968.5|9962.5|9975.5|9969.5|9966.5|9960.5|980
1626675300000|2021-07-19 06:15:00|9967.5|9961.5|9967.5|9961.5|9970.5|9964.5|9965.5|9959.5|810
1626675600000|2021-07-19 06:20:00|9969.5|9963.5|9980.5|9974.5|9982.5|9976.5|9969.5|9963.5|603
1626675900000|2021-07-19 06:25:00|9981.5|9975.5|9979.5|9973.5|9983.5|9977.5|9975.5|9969.5|591
1626676200000|2021-07-19 06:30:00|9980.5|9974.5|9968.5|9962.5|9988.5|9982.5|9968.5|9962.5|559
1626676500000|2021-07-19 06:35:00|9967.5|9961.5|9964.5|9958.5|9968.5|9962.5|9958.5|9952.5|454
1626676800000|2021-07-19 06:40:00|9965.5|9959.5|9963.5|9957.5|9970.5|9964.5|9963.5|9957.5|329
1626677100000|2021-07-19 06:45:00|9964.5|9958.5|9976.5|9970.5|9977.5|9971.5|9962.5|9956.5|459
1626677400000|2021-07-19 06:50:00|9975.5|9969.5|9981.5|9975.5|9982.5|9976.5|9973.5|9967.5|591
1626677700000|2021-07-19 06:55:00|9982.5|9976.5|9980.5|9974.5|9983.5|9977.5|9974.5|9968.5|564
1626678000000|2021-07-19 07:00:00|9981.5|9975.5|9965.5|9959.5|9982.5|9976.5|9963.5|9957.5|959
1626678300000|2021-07-19 07:05:00|9964.5|9958.5|9959.5|9953.5|9965.5|9959.5|9956.5|9950.5|743
1626678600000|2021-07-19 07:10:00|9960.5|9954.5|9968.5|9962.5|9969.5|9963.5|9955.5|9949.5|514
1626678900000|2021-07-19 07:15:00|9969.5|9963.5|9978.5|9972.5|9981.5|9975.5|9967.5|9961.5|591
1626679200000|2021-07-19 07:20:00|9979.5|9973.5|9970.5|9964.5|9981.5|9975.5|9970.5|9964.5|612
1626679500000|2021-07-19 07:25:00|9971.5|9965.5|9968.5|9962.5|9971.5|9965.5|9965.5|9959.5|423
1626679800000|2021-07-19 07:30:00|9969.5|9963.5|9963.5|9957.5|9973.5|9967.5|9962.5|9956.5|747
1626680100000|2021-07-19 07:35:00|9964.5|9958.5|9954.5|9948.5|9964.5|9958.5|9954.5|9948.5|501
1626680400000|2021-07-19 07:40:00|9953.5|9947.5|9956.5|9950.5|9958.5|9952.5|9952.5|9946.5|730
1626680700000|2021-07-19 07:45:00|9955.5|9949.5|9954.5|9948.5|9956.5|9950.5|9949.5|9943.5|1153
1626681000000|2021-07-19 07:50:00|9955.5|9949.5|9956.5|9950.5|9959.5|9953.5|9952.5|9946.5|1278
1626681300000|2021-07-19 07:55:00|9957.5|9951.5|9953.5|9947.5|9957.5|9951.5|9953.5|9947.5|1535
1626681600000|2021-07-19 08:00:00|9952.5|9946.5|9960.5|9954.5|9965.5|9959.5|9952.5|9946.5|2158
1626681900000|2021-07-19 08:05:00|9959.5|9953.5|9951.5|9945.5|9960.5|9954.5|9948.5|9942.5|2066
1626682200000|2021-07-19 08:10:00|9950.5|9944.5|9965.5|9959.5|9967.5|9961.5|9949.5|9943.5|1570
1626682500000|2021-07-19 08:15:00|9964.5|9958.5|9965.5|9959.5|9968.5|9962.5|9962.5|9956.5|1374
1626682800000|2021-07-19 08:20:00|9964.5|9958.5|9964.5|9958.5|9967.5|9961.5|9962.5|9956.5|898
1626683100000|2021-07-19 08:25:00|9965.5|9959.5|9955.5|9949.5|9967.5|9961.5|9954.5|9948.5|797
1626683400000|2021-07-19 08:30:00|9962.8|9939.4|9954.4|9931|9963.8|9940.4|9953|9929.6|0
1626683700000|2021-07-19 08:35:00|9953.8|9930.4|9927.7|9904.3|9954.4|9931|9927.3|9903.9|0
1626684000000|2021-07-19 08:40:00|9927.9|9904.5|9935.8|9912.4|9938.8|9915.4|9927.8|9904.4|0
1626684300000|2021-07-19 08:45:00|9935.6|9912.2|9926.3|9902.9|9935.6|9912.2|9923.1|9899.7|0
1626684600000|2021-07-19 08:50:00|9925.7|9902.3|9922.3|9898.9|9929.1|9905.7|9920.2|9896.8|0
1626684900000|2021-07-19 08:55:00|9922.2|9898.8|9918.7|9895.3|9923.1|9899.7|9912.1|9888.7|0
1626685200000|2021-07-19 09:00:00|9918.4|9895|9922.1|9898.7|9922.1|9898.7|9911.8|9888.4|0
1626685500000|2021-07-19 09:05:00|9922.3|9898.9|9922.5|9899.1|9926.8|9903.4|9919|9895.6|0
1626685800000|2021-07-19 09:10:00|9922.2|9898.8|9916.7|9893.3|9923.1|9899.7|9911.3|9887.9|0
1626686100000|2021-07-19 09:15:00|9916.8|9893.4|9928.5|9922.5|9929|9923|9912|9893.4|524
1626686400000|2021-07-19 09:20:00|9929|9923|9929.5|9923.5|9931|9925|9920|9914|135
1626686700000|2021-07-19 09:25:00|9930|9924|9928.5|9922.5|9932.5|9926.5|9927|9921|229
1626687000000|2021-07-19 09:30:00|9928|9922|9932|9926|9935|9929|9925|9919|229
1626687300000|2021-07-19 09:35:00|9933|9927|9937.5|9931.5|9937.5|9931.5|9932|9926|106
1626687600000|2021-07-19 09:40:00|9938|9932|9944|9938|9947.5|9941.5|9936|9930|152
1626687900000|2021-07-19 09:45:00|9944.5|9938.5|9942.5|9936.5|9945.5|9939.5|9940.5|9934.5|78
1626688200000|2021-07-19 09:50:00|9943|9937|9944|9938|9945.5|9939.5|9940.5|9934.5|35
1626688500000|2021-07-19 09:55:00|9944.5|9938.5|9948|9942|9948|9942|9942.5|9936.5|31
1626688800000|2021-07-19 10:00:00|9947.5|9941.5|9939|9933|9950.5|9944.5|9939|9933|89
1626689100000|2021-07-19 10:05:00|9939.5|9933.5|9934.5|9928.5|9941|9935|9930|9924|292
1626689400000|2021-07-19 10:10:00|9934|9928|9931|9925|9935.5|9929.5|9928|9922|147
1626689700000|2021-07-19 10:15:00|9930.5|9924.5|9936|9930|9936.5|9930.5|9929|9923|38
1626690000000|2021-07-19 10:20:00|9936.5|9930.5|9939.5|9933.5|9941|9935|9935.5|9929.5|69
1626690300000|2021-07-19 10:25:00|9940|9934|9942|9936|9943|9937|9937.5|9931.5|26
1626690600000|2021-07-19 10:30:00|9941.5|9935.5|9943|9937|9944|9938|9940|9934|32
1626690900000|2021-07-19 10:35:00|9943.5|9937.5|9936|9930|9944|9938|9934.5|9928.5|85
1626691200000|2021-07-19 10:40:00|9936.5|9930.5|9934|9928|9938.5|9932.5|9934|9928|142
1626691500000|2021-07-19 10:45:00|9934.5|9928.5|9938|9932|9940|9934|9931|9925|123
1626691800000|2021-07-19 10:50:00|9938.5|9932.5|9933.5|9927.5|9938.5|9932.5|9931.5|9925.5|117
1626692100000|2021-07-19 10:55:00|9933|9927|9932|9926|9935.5|9929.5|9931|9925|68
1626692400000|2021-07-19 11:00:00|9932.5|9926.5|9921.5|9915.5|9933.5|9927.5|9920.5|9914.5|287
1626692700000|2021-07-19 11:05:00|9922|9916|9920.5|9914.5|9925.5|9919.5|9920|9914|78
1626693000000|2021-07-19 11:10:00|9920|9914|9915.5|9909.5|9922|9916|9915.5|9909.5|131
1626693300000|2021-07-19 11:15:00|9916|9910|9921|9915|9921.5|9915.5|9915|9909|119
1626693600000|2021-07-19 11:20:00|9922|9916|9920|9914|9922.5|9916.5|9920|9914|41
1626693900000|2021-07-19 11:25:00|9919|9913|9908|9902|9921|9915|9908|9902|120
1626694200000|2021-07-19 11:30:00|9907.5|9901.5|9898.5|9892.5|9910|9904|9897|9891|190
1626694500000|2021-07-19 11:35:00|9898|9892|9898|9892|9902|9896|9896.5|9890.5|92
1626694800000|2021-07-19 11:40:00|9897.5|9891.5|9893|9887|9900|9894|9892|9886|151
1626695100000|2021-07-19 11:45:00|9892|9886|9901|9895|9902|9896|9889|9883|87
1626695400000|2021-07-19 11:50:00|9900.5|9894.5|9897.5|9891.5|9901.5|9895.5|9894|9888|41
1626695700000|2021-07-19 11:55:00|9897|9891|9907|9901|9907|9901|9896|9890|76
1626696000000|2021-07-19 12:00:00|9907.5|9901.5|9897|9891|9908|9902|9896.5|9890.5|80
1626696300000|2021-07-19 12:05:00|9896|9890|9894|9888|9902|9896|9893|9887|43
1626696600000|2021-07-19 12:10:00|9893.5|9887.5|9897|9891|9899|9893|9892|9886|50
1626696900000|2021-07-19 12:15:00|9896.5|9890.5|9893.5|9887.5|9896.5|9890.5|9887.5|9881.5|42
1626697200000|2021-07-19 12:20:00|9894|9888|9893|9887|9894|9888|9887|9881|42
1626697500000|2021-07-19 12:25:00|9893.5|9887.5|9897|9891|9897.5|9891.5|9891.5|9885.5|40
1626697800000|2021-07-19 12:30:00|9896.5|9890.5|9903.5|9897.5|9903.5|9897.5|9893|9887|60
1626698100000|2021-07-19 12:35:00|9904|9898|9898|9892|9906.5|9900.5|9894.5|9888.5|99
1626698400000|2021-07-19 12:40:00|9897.5|9891.5|9907.5|9901.5|9907.5|9901.5|9896|9890|71
1626698700000|2021-07-19 12:45:00|9908|9902|9912.5|9906.5|9912.5|9906.5|9902.5|9896.5|106
1626699000000|2021-07-19 12:50:00|9912|9906|9918.5|9912.5|9919.5|9913.5|9912|9906|136
1626699300000|2021-07-19 12:55:00|9919|9913|9914.5|9908.5|9921.5|9915.5|9914.5|9908.5|124
1626699600000|2021-07-19 13:00:00|9915|9909|9910|9904|9916|9910|9909.5|9903.5|119
1626699900000|2021-07-19 13:05:00|9911|9905|9910|9904|9911.5|9905.5|9907.5|9901.5|64
1626700200000|2021-07-19 13:10:00|9909|9903|9909|9903|9914|9908|9906.5|9900.5|61
1626700500000|2021-07-19 13:15:00|9909.5|9903.5|9908|9902|9911|9905|9907.5|9901.5|95
1626700800000|2021-07-19 13:20:00|9908.5|9902.5|9911|9905|9911|9905|9906|9900|145
1626701100000|2021-07-19 13:25:00|9910.5|9904.5|9914.5|9908.5|9918.5|9912.5|9908|9902|389
1626701400000|2021-07-19 13:30:00|9915|9909|9903.5|9897.5|9924|9918|9897.5|9891.5|484
1626701700000|2021-07-19 13:35:00|9903|9897|9905.5|9899.5|9916.5|9910.5|9900.5|9894.5|290
1626702000000|2021-07-19 13:40:00|9905|9899|9912.5|9906.5|9912.5|9906.5|9892.5|9886.5|358
1626702300000|2021-07-19 13:45:00|9911|9905|9899|9893|9913|9907|9898.5|9892.5|355
1626702600000|2021-07-19 13:50:00|9898.5|9892.5|9885.5|9879.5|9901.5|9895.5|9883|9877|275
1626702900000|2021-07-19 13:55:00|9885|9879|9882|9876|9888|9882|9875|9869|503
1626703200000|2021-07-19 14:00:00|9881|9875|9875.5|9869.5|9882.5|9876.5|9866.5|9860.5|318
1626703500000|2021-07-19 14:05:00|9875|9869|9864|9858|9878|9872|9864|9858|225
1626703800000|2021-07-19 14:10:00|9863.5|9857.5|9865.5|9859.5|9869.5|9863.5|9858|9852|327
1626704100000|2021-07-19 14:15:00|9866|9860|9871|9865|9872|9866|9859.5|9853.5|441
1626704400000|2021-07-19 14:20:00|9869.5|9863.5|9874.5|9868.5|9880|9874|9866|9860|241
1626704700000|2021-07-19 14:25:00|9874|9868|9878.5|9872.5|9881|9875|9866.5|9860.5|127
1626705000000|2021-07-19 14:30:00|9879|9873|9869.5|9863.5|9879|9873|9868|9862|167
1626705300000|2021-07-19 14:35:00|9870|9864|9862.5|9856.5|9871|9865|9858|9852|441
1626705600000|2021-07-19 14:40:00|9862|9856|9882.5|9876.5|9883|9877|9860|9854|402
1626705900000|2021-07-19 14:45:00|9882|9876|9892|9886|9892|9886|9881|9875|267
1626706200000|2021-07-19 14:50:00|9892.5|9886.5|9871.5|9865.5|9894|9888|9871.5|9865.5|225
1626706500000|2021-07-19 14:55:00|9872|9866|9882.5|9876.5|9883.5|9877.5|9869|9863|196
1626706800000|2021-07-19 15:00:00|9883.5|9877.5|9891.5|9885.5|9893.5|9887.5|9876.5|9870.5|222
1626707100000|2021-07-19 15:05:00|9890.5|9884.5|9898.5|9892.5|9900.5|9894.5|9889.5|9883.5|147
1626707400000|2021-07-19 15:10:00|9897.5|9891.5|9893.5|9887.5|9898.5|9892.5|9892.5|9886.5|209
1626707700000|2021-07-19 15:15:00|9897.5|9891.5|9904.5|9898.5|9905.5|9899.5|9896.5|9890.5|183
1626708000000|2021-07-19 15:20:00|9903.5|9897.5|9897.5|9891.5|9905.5|9899.5|9894.5|9888.5|206
1626708300000|2021-07-19 15:25:00|9895.5|9889.5|9896.5|9890.5|9900.5|9894.5|9893.5|9887.5|139
1626708600000|2021-07-19 15:30:00|9897.5|9891.5|9909.5|9903.5|9910.5|9904.5|9897.5|9891.5|227
1626708900000|2021-07-19 15:35:00|9908.5|9902.5|9905.5|9899.5|9914.5|9908.5|9904.5|9898.5|208
1626709200000|2021-07-19 15:40:00|9904.5|9898.5|9912.5|9906.5|9913.5|9907.5|9903.5|9897.5|84
1626709500000|2021-07-19 15:45:00|9913.5|9907.5|9908.5|9902.5|9914.5|9908.5|9908.5|9902.5|84
1626709800000|2021-07-19 15:50:00|9909.5|9903.5|9913.5|9907.5|9913.5|9907.5|9907.5|9901.5|171
1626710100000|2021-07-19 15:55:00|9912.5|9906.5|9914.5|9908.5|9919.5|9913.5|9912.5|9906.5|145
1626710400000|2021-07-19 16:00:00|9912.5|9906.5|9900.5|9894.5|9912.5|9906.5|9900.5|9894.5|126
1626710700000|2021-07-19 16:05:00|9899.5|9893.5|9898.5|9892.5|9902.5|9896.5|9898.5|9892.5|121
1626711000000|2021-07-19 16:10:00|9897.5|9891.5|9897.5|9891.5|9898.5|9892.5|9894.5|9888.5|179
1626711300000|2021-07-19 16:15:00|9895.5|9889.5|9898.5|9892.5|9902.5|9896.5|9895.5|9889.5|93
1626711600000|2021-07-19 16:20:00|9897.5|9891.5|9900.5|9894.5|9903.5|9897.5|9895.5|9889.5|130
1626711900000|2021-07-19 16:25:00|9901.5|9895.5|9895.5|9889.5|9904.5|9898.5|9894.5|9888.5|109
1626712200000|2021-07-19 16:30:00|9894.5|9888.5|9888.5|9882.5|9894.5|9888.5|9885.5|9879.5|119
1626712500000|2021-07-19 16:35:00|9886.5|9880.5|9883.5|9877.5|9889.5|9883.5|9882.5|9876.5|92
1626712800000|2021-07-19 16:40:00|9884.5|9878.5|9874.5|9868.5|9884.5|9878.5|9873.5|9867.5|246
1626713100000|2021-07-19 16:45:00|9873.5|9867.5|9873.5|9867.5|9877.5|9871.5|9873.5|9867.5|99
1626713400000|2021-07-19 16:50:00|9872.5|9866.5|9876.5|9870.5|9879.5|9873.5|9869.5|9863.5|170
1626713700000|2021-07-19 16:55:00|9875.5|9869.5|9880.5|9874.5|9880.5|9874.5|9872.5|9866.5|73
1626714000000|2021-07-19 17:00:00|9878.5|9872.5|9884.5|9878.5|9887.5|9881.5|9878.5|9872.5|76
1626714300000|2021-07-19 17:05:00|9882.5|9876.5|9888.5|9882.5|9888.5|9882.5|9882.5|9876.5|40
1626714600000|2021-07-19 17:10:00|9889.5|9883.5|9883.5|9877.5|9889.5|9883.5|9883.5|9877.5|64
1626714900000|2021-07-19 17:15:00|9884.5|9878.5|9884.5|9878.5|9889.5|9883.5|9884.5|9878.5|49
1626715200000|2021-07-19 17:20:00|9883.5|9877.5|9883.5|9877.5|9884.5|9878.5|9878.5|9872.5|107
1626715500000|2021-07-19 17:25:00|9882.5|9876.5|9877.5|9871.5|9882.5|9876.5|9876.5|9870.5|54
1626715800000|2021-07-19 17:30:00|9876.5|9870.5|9883.5|9877.5|9883.5|9877.5|9875.5|9869.5|153
1626716100000|2021-07-19 17:35:00|9882.5|9876.5|9889.5|9883.5|9890.5|9884.5|9881.5|9875.5|103
1626716400000|2021-07-19 17:40:00|9888.5|9882.5|9884.5|9878.5|9889.5|9883.5|9884.5|9878.5|67
1626716700000|2021-07-19 17:45:00|9885.5|9879.5|9885.5|9879.5|9891.5|9885.5|9884.5|9878.5|41
1626717000000|2021-07-19 17:50:00|9884.5|9878.5|9890.5|9884.5|9890.5|9884.5|9881.5|9875.5|78
1626717300000|2021-07-19 17:55:00|9891.5|9885.5|9882.5|9876.5|9892.5|9886.5|9881.5|9875.5|103
1626717600000|2021-07-19 18:00:00|9881.5|9875.5|9892.5|9886.5|9897.5|9891.5|9880.5|9874.5|67
1626717900000|2021-07-19 18:05:00|9894.5|9888.5|9890.5|9884.5|9894.5|9888.5|9888.5|9882.5|77
1626718200000|2021-07-19 18:10:00|9889.5|9883.5|9890.5|9884.5|9896.5|9890.5|9889.5|9883.5|115
1626718500000|2021-07-19 18:15:00|9892.5|9886.5|9901.5|9895.5|9902.5|9896.5|9891.5|9885.5|51
1626718800000|2021-07-19 18:20:00|9902.5|9896.5|9899.5|9893.5|9904.5|9898.5|9899.5|9893.5|63
1626719100000|2021-07-19 18:25:00|9897.5|9891.5|9903.5|9897.5|9903.5|9897.5|9896.5|9890.5|112
1626719400000|2021-07-19 18:30:00|9902.5|9896.5|9898.5|9892.5|9902.5|9896.5|9893.5|9887.5|91
1626719700000|2021-07-19 18:35:00|9899.5|9893.5|9890.5|9884.5|9899.5|9893.5|9886.5|9880.5|62
1626720000000|2021-07-19 18:40:00|9891.5|9885.5|9889.5|9883.5|9892.5|9886.5|9887.5|9881.5|52
1626720300000|2021-07-19 18:45:00|9890.5|9884.5|9893.5|9887.5|9894.5|9888.5|9889.5|9883.5|93
1626720600000|2021-07-19 18:50:00|9894.5|9888.5|9890.5|9884.5|9894.5|9888.5|9885.5|9879.5|80
1626720900000|2021-07-19 18:55:00|9891.5|9885.5|9896.5|9873.1|9901.5|9895.5|9887.5|9873.1|69
1626721200000|2021-07-19 19:00:00|9896.6|9873.2|9900.4|9877|9900.8|9877.4|9892.2|9868.8|0
1626721500000|2021-07-19 19:05:00|9900.5|9877.1|9904.9|9881.5|9906.1|9882.7|9897.3|9873.9|0
1626721800000|2021-07-19 19:10:00|9904.8|9881.4|9903.2|9879.8|9909.3|9885.9|9902.1|9878.7|0
1626722100000|2021-07-19 19:15:00|9903.3|9879.9|9891.6|9868.2|9903.5|9880.1|9891.1|9867.7|0
1626722400000|2021-07-19 19:20:00|9891.7|9868.3|9886.4|9863|9892.3|9868.9|9885.8|9862.4|0
1626722700000|2021-07-19 19:25:00|9885.7|9862.3|9885.8|9862.4|9890.6|9867.2|9885.4|9862|0
1626723000000|2021-07-19 19:30:00|9885.9|9862.5|9886|9862.6|9891.1|9867.7|9884.3|9860.9|0
1626723300000|2021-07-19 19:35:00|9885.9|9862.5|9898.1|9874.7|9898.2|9874.8|9884.3|9860.9|0
1626723600000|2021-07-19 19:40:00|9898|9874.6|9897|9873.6|9901.3|9877.9|9896.5|9873.1|0
1626723900000|2021-07-19 19:45:00|9897.1|9873.7|9899.7|9876.3|9900.4|9877|9895.3|9871.9|0
1626724200000|2021-07-19 19:50:00|9899.5|9876.1|9910.1|9886.7|9911.6|9888.2|9898.4|9875|0
1626724500000|2021-07-19 19:55:00|9910.4|9887|9931.8|9908.4|9931.8|9908.4|9908.6|9885.2|0
1626724800000|2021-07-19 20:00:00|9931|9907.6|9930.2|9906.8|9935.5|9912.1|9924.5|9901.1|0
1626725100000|2021-07-19 20:05:00|9930.6|9907.2|9930.6|9907.2|9931.4|9908|9929|9905.6|0
1626725400000|2021-07-19 20:10:00|9930.2|9906.8|9930.6|9907.2|9931.4|9908|9929.8|9906.4|0
1626725700000|2021-07-19 20:15:00|9931|9907.6|9927.3|9903.9|9932.2|9908.8|9927.3|9903.9|0
1626726000000|2021-07-19 20:20:00|9927.7|9904.3|9930.6|9907.2|9932.2|9908.8|9926.5|9903.1|0
1626726300000|2021-07-19 20:25:00|9930.7|9907.3|9928.9|9905.5|9931.4|9908|9928.5|9905.1|0
1626726600000|2021-07-19 20:30:00|9928.7|9905.3|9931.4|9908|9931.4|9908|9928.7|9905.3|0
1626726900000|2021-07-19 20:35:00|9931|9907.6|9930.5|9907.1|9931.3|9907.9|9929.7|9906.3|0
1626727200000|2021-07-19 20:40:00|9930.7|9907.3|9931.5|9908.1|9931.8|9908.4|9930.5|9907.1|0
1626727500000|2021-07-19 20:45:00|9931.8|9908.4|9934.6|9911.2|9934.6|9911.2|9931.8|9908.4|0
1626727800000|2021-07-19 20:50:00|9934.2|9910.8|9933.4|9910|9935.8|9912.4|9933|9909.6|0
1626728100000|2021-07-19 20:55:00|9933.6|9910.2|9936.5|9913.1|9937.9|9914.5|9933.4|9910|0
1626728400000|2021-07-19 21:00:00|9935.9|9912.5|9935.8|9912.4|9936.5|9913.1|9935.3|9911.9|0
1626728700000|2021-07-19 21:05:00|9935.5|9912.1|9935.5|9912.1|9936.2|9912.8|9935.4|9912|0
1626729000000|2021-07-19 21:10:00|9935.6|9912.2|9936.5|9913.1|9936.5|9913.1|9935.4|9912|0
1626729300000|2021-07-19 21:15:00|9936.4|9913|9936.4|9913|9936.6|9913.2|9935.9|9912.5|0
1626729600000|2021-07-19 21:20:00|9936.6|9913.2|9936.5|9913.1|9937.3|9913.9|9936.2|9912.8|0
1626729900000|2021-07-19 21:25:00|9936.4|9913|9936.2|9912.8|9936.4|9913|9935.9|9912.5|0
1626730200000|2021-07-19 21:30:00|9936.3|9912.9|9937|9913.6|9937.1|9913.7|9936.2|9912.8|0
1626730500000|2021-07-19 21:35:00|9936.7|9913.3|9937.7|9914.3|9937.7|9914.3|9936.7|9913.3|0
1626730800000|2021-07-19 21:40:00|9937.8|9914.4|9937.7|9914.3|9937.8|9914.4|9937.6|9914.2|0
1626731100000|2021-07-19 21:45:00|9937.6|9914.2|9937.1|9913.7|9938|9914.6|9937|9913.6|0
1626731400000|2021-07-19 21:50:00|9937.2|9913.8|9937.9|9914.5|9938|9914.6|9936.6|9913.2|0
1626731700000|2021-07-19 21:55:00|9938|9914.6|9938.5|9915.1|9938.8|9915.4|9937.7|9914.3|0
1626732000000|2021-07-19 22:00:00|9938.4|9915|9938.2|9914.8|9940.2|9916.8|9935.9|9912.5|0
1626732300000|2021-07-19 22:05:00|9937.8|9914.4|9934.5|9911.1|9938.2|9914.8|9933.7|9910.3|0
1626732600000|2021-07-19 22:10:00|9934.9|9911.5|9934.1|9910.7|9935.7|9912.3|9934.1|9910.7|0
1626732900000|2021-07-19 22:15:00|9934.5|9911.1|9932.1|9908.7|9934.5|9911.1|9932.1|9908.7|0
1626733200000|2021-07-19 22:20:00|9932.5|9909.1|9932.9|9909.5|9932.9|9909.5|9932.1|9908.7|0
1626733500000|2021-07-19 22:25:00|9932.7|9909.3|9932.5|9909.1|9932.9|9909.5|9931.7|9908.3|0
1626733800000|2021-07-19 22:30:00|9933.3|9909.9|9931.7|9908.3|9933.7|9910.3|9931.7|9908.3|0
1626734100000|2021-07-19 22:35:00|9931.8|9908.4|9932.9|9909.5|9932.9|9909.5|9931.7|9908.3|0
1626734400000|2021-07-19 22:40:00|9932.5|9909.1|9932.5|9909.1|9932.9|9909.5|9932.1|9908.7|0
1626734700000|2021-07-19 22:45:00|9932.7|9909.3|9933.3|9909.9|9934.1|9910.7|9932.7|9909.3|0
1626735000000|2021-07-19 22:50:00|9933.5|9910.1|9934.1|9910.7|9934.1|9910.7|9933.3|9909.9|0
1626735300000|2021-07-19 22:55:00|9933.9|9910.5|9937.1|9913.7|9937.1|9913.7|9933.7|9910.3|0
1626735600000|2021-07-19 23:00:00|9937.3|9913.9|9940|9916.6|9940.4|9917|9937.1|9913.7|0
1626735900000|2021-07-19 23:05:00|9940.2|9916.8|9938.3|9914.9|9940.4|9917|9937.9|9914.5|0
1626736200000|2021-07-19 23:10:00|9937.9|9914.5|9934.3|9910.9|9937.9|9914.5|9934.3|9910.9|0
1626736500000|2021-07-19 23:15:00|9933.9|9910.5|9935.5|9912.1|9935.9|9912.5|9933.6|9910.2|0
1626736800000|2021-07-19 23:20:00|9935.7|9912.3|9935.1|9911.7|9936.3|9912.9|9934.7|9911.3|0
1626737100000|2021-07-19 23:25:00|9934.9|9911.5|9934.7|9911.3|9935.1|9911.7|9933.9|9910.5|0
1626737400000|2021-07-19 23:30:00|9934.9|9911.5|9937.9|9914.5|9939.6|9916.2|9934.9|9911.5|0
1626737700000|2021-07-19 23:35:00|9938.1|9914.7|9937.9|9914.5|9938.7|9915.3|9937.7|9914.3|0
1626738000000|2021-07-19 23:40:00|9937.5|9914.1|9940.8|9917.4|9941.2|9917.8|9937.5|9914.1|0
1626738300000|2021-07-19 23:45:00|9940.6|9917.2|9939.6|9916.2|9941.2|9917.8|9939.2|9915.8|0
1626738600000|2021-07-19 23:50:00|9939.3|9915.9|9940.4|9917|9940.4|9917|9937.1|9913.7|0
1626738900000|2021-07-19 23:55:00|9940.2|9916.8|9938.3|9914.9|9940.4|9917|9937.5|9914.1|0
1626739200000|2021-07-20 00:00:00|9937.9|9914.5|9941.6|9918.2|9942.8|9919.4|9937.9|9914.5|0
1626739500000|2021-07-20 00:05:00|9941.2|9917.8|9939|9915.6|9943.1|9919.7|9938.8|9915.4|0
1626739800000|2021-07-20 00:10:00|9938.8|9915.4|9939.6|9916.2|9940|9916.6|9936.3|9912.9|0
1626740100000|2021-07-20 00:15:00|9940|9916.6|9941.8|9918.4|9942.7|9919.3|9939.2|9915.8|0
1626740400000|2021-07-20 00:20:00|9941.6|9918.2|9942.9|9919.5|9943.8|9920.4|9941.3|9917.9|0
1626740700000|2021-07-20 00:25:00|9943.5|9920.1|9948.8|9925.4|9949.8|9926.4|9943.1|9919.7|0
1626741000000|2021-07-20 00:30:00|9949.4|9926|9949|9925.6|9950.8|9927.4|9947.5|9924.1|0
1626741300000|2021-07-20 00:35:00|9949.1|9925.7|9947.1|9923.7|9950.3|9926.9|9947.1|9923.7|0
1626741600000|2021-07-20 00:40:00|9947.2|9923.8|9953.5|9930.1|9953.5|9930.1|9947.2|9923.8|0
1626741900000|2021-07-20 00:45:00|9953.2|9929.8|9952.7|9929.3|9954.2|9930.8|9951.9|9928.5|0
1626742200000|2021-07-20 00:50:00|9953.1|9929.7|9952.9|9929.5|9954.8|9931.4|9952.7|9929.3|0
1626742500000|2021-07-20 00:55:00|9953.6|9930.2|9952.1|9928.7|9954.6|9931.2|9951.5|9928.1|0
1626742800000|2021-07-20 01:00:00|9952|9928.6|9950.8|9927.4|9953.6|9930.2|9950.8|9927.4|0
1626743100000|2021-07-20 01:05:00|9950.6|9927.2|9947.3|9923.9|9950.6|9927.2|9945.8|9922.4|0
1626743400000|2021-07-20 01:10:00|9947.4|9924|9952.5|9929.1|9953.6|9930.2|9947.2|9923.8|0
1626743700000|2021-07-20 01:15:00|9952.7|9929.3|9948.5|9942.5|9959.5|9953.5|9932.5|9926.5|1366
1626744000000|2021-07-20 01:20:00|9949.5|9943.5|9929.5|9923.5|9950.5|9944.5|9927.5|9921.5|756
1626744300000|2021-07-20 01:25:00|9930.5|9924.5|9951.5|9945.5|9952.5|9946.5|9928.5|9922.5|842
1626744600000|2021-07-20 01:30:00|9950.5|9944.5|9963.5|9957.5|9984.5|9978.5|9938.5|9932.5|3610
1626744900000|2021-07-20 01:35:00|9962.5|9956.5|9947.5|9941.5|9963.5|9957.5|9933.5|9927.5|1889
1626745200000|2021-07-20 01:40:00|9946.5|9940.5|9951.5|9945.5|9969.5|9963.5|9946.5|9940.5|1824
1626745500000|2021-07-20 01:45:00|9950.5|9944.5|9949.6|9943.6|9971.5|9965.5|9947.5|9941.5|1199
1626745800000|2021-07-20 01:50:00|9950.6|9944.6|9918.6|9912.6|9950.6|9944.6|9917.6|9911.6|1056
1626746100000|2021-07-20 01:55:00|9919.6|9913.6|9927.6|9921.6|9931.6|9925.6|9912.6|9906.6|1333
1626746400000|2021-07-20 02:00:00|9925.6|9919.6|9920.6|9914.6|9931.6|9925.6|9913.6|9907.6|1074
1626746700000|2021-07-20 02:05:00|9919.6|9913.6|9912.6|9906.6|9934.6|9928.6|9912.6|9906.6|795
1626747000000|2021-07-20 02:10:00|9913.6|9907.6|9892.6|9886.6|9917.6|9911.6|9892.6|9886.6|1191
1626747300000|2021-07-20 02:15:00|9891.6|9885.6|9877.6|9871.6|9893.6|9887.6|9866.6|9860.6|1180
1626747600000|2021-07-20 02:20:00|9878.6|9872.6|9890.6|9884.6|9893.6|9887.6|9872.6|9866.6|945
1626747900000|2021-07-20 02:25:00|9889.6|9883.6|9926.6|9920.6|9927.6|9921.6|9888.6|9882.6|1061
1626748200000|2021-07-20 02:30:00|9927.6|9921.6|9918.6|9912.6|9936.6|9930.6|9917.6|9911.6|703
1626748500000|2021-07-20 02:35:00|9920.6|9914.6|9908.6|9902.6|9923.6|9917.6|9908.6|9902.6|461
1626748800000|2021-07-20 02:40:00|9907.6|9901.6|9908.6|9902.6|9913.6|9907.6|9899.6|9893.6|513
1626749100000|2021-07-20 02:45:00|9909.6|9903.6|9917.6|9911.6|9921.6|9915.6|9907.6|9901.6|762
1626749400000|2021-07-20 02:50:00|9918.6|9912.6|9894.6|9888.6|9920.6|9914.6|9894.6|9888.6|708
1626749700000|2021-07-20 02:55:00|9893.6|9887.6|9884.6|9878.6|9894.6|9888.6|9873.6|9867.6|699
1626750000000|2021-07-20 03:00:00|9883.6|9877.6|9891.6|9885.6|9896.6|9890.6|9883.6|9877.6|1685
1626750300000|2021-07-20 03:05:00|9892.6|9886.6|9862.6|9856.6|9897.6|9891.6|9861.6|9855.6|603
1626750600000|2021-07-20 03:10:00|9861.6|9855.6|9863.6|9857.6|9877.6|9871.6|9859.6|9853.6|776
1626750900000|2021-07-20 03:15:00|9861.6|9855.6|9878.6|9872.6|9879.6|9873.6|9860.6|9854.6|1440
1626751200000|2021-07-20 03:20:00|9877.6|9871.6|9859.6|9853.6|9878.6|9872.6|9858.6|9852.6|472
1626751500000|2021-07-20 03:25:00|9858.6|9852.6|9840.6|9834.6|9861.6|9855.6|9840.6|9834.6|999
1626751800000|2021-07-20 03:30:00|9839.6|9833.6|9838.6|9832.6|9843.6|9837.6|9829.6|9823.6|818
1626752100000|2021-07-20 03:35:00|9839.6|9833.6|9813.6|9807.6|9840.6|9834.6|9812.6|9806.6|1074
1626752400000|2021-07-20 03:40:00|9812.6|9806.6|9809.6|9803.6|9816.6|9810.6|9800.6|9794.6|1033
1626752700000|2021-07-20 03:45:00|9808.6|9802.6|9816.6|9810.6|9824.6|9818.6|9806.6|9800.6|858
1626753000000|2021-07-20 03:50:00|9815.6|9809.6|9824.6|9818.6|9824.6|9818.6|9813.6|9807.6|832
1626753300000|2021-07-20 03:55:00|9823.6|9817.6|9822.6|9816.6|9823.6|9817.6|9815.6|9809.6|558
1626753600000|2021-07-20 04:00:00|9832|9808.6|9832.2|9808.8|9832.7|9809.3|9829.9|9806.5|0
1626753900000|2021-07-20 04:05:00|9832.8|9809.4|9829.7|9806.3|9834.7|9811.3|9828.2|9804.8|0
1626754200000|2021-07-20 04:10:00|9829.5|9806.1|9825.9|9802.5|9829.8|9806.4|9824.8|9801.4|0
1626754500000|2021-07-20 04:15:00|9826.2|9802.8|9820.3|9796.9|9826.5|9803.1|9819.2|9795.8|0
1626754800000|2021-07-20 04:20:00|9820.1|9796.7|9825|9801.6|9825|9801.6|9818.7|9795.3|0
1626755100000|2021-07-20 04:25:00|9824.9|9801.5|9825.8|9802.4|9825.8|9802.4|9821.1|9797.7|0
1626755400000|2021-07-20 04:30:00|9825.9|9802.5|9826.5|9803.1|9828.3|9804.9|9825.2|9801.8|0
1626755700000|2021-07-20 04:35:00|9826.4|9803|9825|9801.6|9829.2|9805.8|9824.7|9801.3|0
1626756000000|2021-07-20 04:40:00|9824.9|9801.5|9827.5|9804.1|9827.6|9804.2|9824.5|9801.1|0
1626756300000|2021-07-20 04:45:00|9827.3|9803.9|9830.5|9807.1|9830.5|9807.1|9826.5|9803.1|0
1626756600000|2021-07-20 04:50:00|9830.8|9807.4|9834.8|9811.4|9836.6|9813.2|9830.8|9807.4|0
1626756900000|2021-07-20 04:55:00|9835.4|9812|9831.2|9807.8|9835.8|9812.4|9830.7|9807.3|0
1626757200000|2021-07-20 05:00:00|9834.3|9810.9|9815.6|9809.6|9834.3|9822.6|9811.6|9805.6|1823
1626757500000|2021-07-20 05:05:00|9816.6|9810.6|9841.6|9835.6|9846.6|9840.6|9812.6|9806.6|1272
1626757800000|2021-07-20 05:10:00|9842.6|9836.6|9824.6|9818.6|9842.6|9836.6|9820.6|9814.6|768
1626758100000|2021-07-20 05:15:00|9825.6|9819.6|9823.6|9817.6|9825.6|9819.6|9811.6|9805.6|732
1626758400000|2021-07-20 05:20:00|9824.6|9818.6|9817.6|9811.6|9825.6|9819.6|9813.6|9807.6|550
1626758700000|2021-07-20 05:25:00|9816.6|9810.6|9824.6|9818.6|9824.6|9818.6|9809.6|9803.6|889
1626759000000|2021-07-20 05:30:00|9823.6|9817.6|9818.6|9812.6|9823.6|9817.6|9808.6|9802.6|693
1626759300000|2021-07-20 05:35:00|9819.6|9813.6|9812.6|9806.6|9824.6|9818.6|9811.6|9805.6|535
1626759600000|2021-07-20 05:40:00|9813.6|9807.6|9803.6|9797.6|9815.6|9809.6|9800.6|9794.6|773
1626759900000|2021-07-20 05:45:00|9802.6|9796.6|9810.6|9804.6|9816.6|9810.6|9801.6|9795.6|619
1626760200000|2021-07-20 05:50:00|9811.6|9805.6|9812.6|9806.6|9813.6|9807.6|9806.6|9800.6|532
1626760500000|2021-07-20 05:55:00|9811.6|9805.6|9824.6|9818.6|9825.6|9819.6|9803.6|9797.6|604
1626760800000|2021-07-20 06:00:00|9823.6|9817.6|9832.6|9826.6|9835.6|9829.6|9816.6|9810.6|1660
1626761100000|2021-07-20 06:05:00|9833.6|9827.6|9823.6|9817.6|9833.6|9827.6|9820.6|9814.6|529
1626761400000|2021-07-20 06:10:00|9824.6|9818.6|9823.6|9817.6|9828.6|9822.6|9823.6|9817.6|445
1626761700000|2021-07-20 06:15:00|9822.6|9816.6|9830.6|9824.6|9832.6|9826.6|9819.6|9813.6|987
1626762000000|2021-07-20 06:20:00|9831.6|9825.6|9827.6|9821.6|9833.6|9827.6|9825.6|9819.6|505
1626762300000|2021-07-20 06:25:00|9828.6|9822.6|9839.6|9833.6|9844.6|9838.6|9825.6|9819.6|606
1626762600000|2021-07-20 06:30:00|9840.6|9834.6|9831.6|9825.6|9840.6|9834.6|9830.6|9824.6|515
1626762900000|2021-07-20 06:35:00|9830.6|9824.6|9830.6|9824.6|9836.6|9830.6|9827.6|9821.6|408
1626763200000|2021-07-20 06:40:00|9831.6|9825.6|9836.6|9830.6|9838.6|9832.6|9830.6|9824.6|532
1626763500000|2021-07-20 06:45:00|9837.6|9831.6|9832.6|9826.6|9843.6|9837.6|9832.6|9826.6|901
1626763800000|2021-07-20 06:50:00|9833.6|9827.6|9846.6|9840.6|9853.6|9847.6|9829.6|9823.6|900
1626764100000|2021-07-20 06:55:00|9845.6|9839.6|9854.6|9848.6|9857.6|9851.6|9843.6|9837.6|771
1626764400000|2021-07-20 07:00:00|9853.6|9847.6|9859.6|9853.6|9863.6|9857.6|9849.6|9843.6|904
1626764700000|2021-07-20 07:05:00|9860.6|9854.6|9863.6|9857.6|9864.6|9858.6|9853.6|9847.6|735
1626765000000|2021-07-20 07:10:00|9864.6|9858.6|9870.6|9864.6|9875.6|9869.6|9862.6|9856.6|926
1626765300000|2021-07-20 07:15:00|9871.6|9865.6|9872.6|9866.6|9878.6|9872.6|9871.6|9865.6|2231
1626765600000|2021-07-20 07:20:00|9873.6|9867.6|9867.6|9861.6|9879.6|9873.6|9867.6|9861.6|552
1626765900000|2021-07-20 07:25:00|9868.6|9862.6|9869.6|9863.6|9870.6|9864.6|9863.6|9857.6|693
1626766200000|2021-07-20 07:30:00|9868.6|9862.6|9872.6|9866.6|9878.6|9872.6|9868.6|9862.6|576
1626766500000|2021-07-20 07:35:00|9873.6|9867.6|9858.6|9852.6|9873.6|9867.6|9858.6|9852.6|688
1626766800000|2021-07-20 07:40:00|9859.6|9853.6|9857.6|9851.6|9862.6|9856.6|9855.6|9849.6|964
1626767100000|2021-07-20 07:45:00|9858.6|9852.6|9858.6|9852.6|9862.6|9856.6|9855.6|9849.6|867
1626767400000|2021-07-20 07:50:00|9857.6|9851.6|9850.6|9844.6|9859.6|9853.6|9849.6|9843.6|936
1626767700000|2021-07-20 07:55:00|9849.6|9843.6|9847.6|9841.6|9852.6|9846.6|9845.6|9839.6|1705
1626768000000|2021-07-20 08:00:00|9848.6|9842.6|9857.6|9851.6|9859.6|9853.6|9844.6|9838.6|2774
1626768300000|2021-07-20 08:05:00|9858.6|9852.6|9862.6|9856.6|9867.6|9861.6|9852.6|9846.6|3453
1626768600000|2021-07-20 08:10:00|9861.6|9855.6|9864.6|9858.6|9867.6|9861.6|9858.6|9852.6|2402
1626768900000|2021-07-20 08:15:00|9865.6|9859.6|9857.6|9851.6|9868.6|9862.6|9855.6|9849.6|1705
1626769200000|2021-07-20 08:20:00|9858.6|9852.6|9854.6|9848.6|9858.6|9852.6|9852.6|9846.6|1205
1626769500000|2021-07-20 08:25:00|9853.6|9847.6|9857.6|9851.6|9860.6|9854.6|9851.6|9845.6|1016
1626769800000|2021-07-20 08:30:00|9864.1|9840.7|9861|9837.6|9867.4|9844|9860.8|9837.4|1
1626770100000|2021-07-20 08:35:00|9860.8|9837.4|9862.6|9839.2|9864.3|9840.9|9859.1|9835.7|0
1626770400000|2021-07-20 08:40:00|9862.3|9838.9|9858.5|9835.1|9863.8|9840.4|9856.8|9833.4|0
1626770700000|2021-07-20 08:45:00|9859.1|9835.7|9845.5|9822.1|9859.1|9835.7|9844|9820.6|0
1626771000000|2021-07-20 08:50:00|9846.1|9822.7|9845.5|9822.1|9848.8|9825.4|9842.1|9818.7|0
1626771300000|2021-07-20 08:55:00|9845.8|9822.4|9845|9821.6|9848.1|9824.7|9843|9819.6|0
1626771600000|2021-07-20 09:00:00|9845.2|9821.8|9838.9|9815.5|9851.8|9828.4|9837|9813.6|0
1626771900000|2021-07-20 09:05:00|9839.2|9815.8|9842.2|9818.8|9842.8|9819.4|9833.2|9809.8|0
1626772200000|2021-07-20 09:10:00|9842.8|9819.4|9848|9824.6|9850.2|9826.8|9839.5|9816.1|0
1626772500000|2021-07-20 09:15:00|9848.6|9825.2|9843.6|9837.6|9859.6|9853.6|9843.6|9825.2|219
1626772800000|2021-07-20 09:20:00|9844.1|9838.1|9836.6|9830.6|9846.1|9840.1|9836.1|9830.1|813
1626773100000|2021-07-20 09:25:00|9837.1|9831.1|9839.6|9833.6|9841.6|9835.6|9834.1|9828.1|268
1626773400000|2021-07-20 09:30:00|9840.1|9834.1|9837.1|9831.1|9840.6|9834.6|9835.1|9829.1|247
1626773700000|2021-07-20 09:35:00|9837.6|9831.6|9834.6|9828.6|9839.1|9833.1|9831.1|9825.1|317
1626774000000|2021-07-20 09:40:00|9834.1|9828.1|9831.1|9825.1|9839.1|9833.1|9829.6|9823.6|151
1626774300000|2021-07-20 09:45:00|9831.6|9825.6|9819.6|9813.6|9833.1|9827.1|9819.6|9813.6|112
1626774600000|2021-07-20 09:50:00|9820.1|9814.1|9821.1|9815.1|9822.1|9816.1|9815.1|9809.1|355
1626774900000|2021-07-20 09:55:00|9821.6|9815.6|9825.1|9819.1|9826.6|9820.6|9820.1|9814.1|127
1626775200000|2021-07-20 10:00:00|9825.6|9819.6|9817.6|9811.6|9825.6|9819.6|9815.6|9809.6|247
1626775500000|2021-07-20 10:05:00|9818.1|9812.1|9825.6|9819.6|9828.1|9822.1|9816.1|9810.1|220
1626775800000|2021-07-20 10:10:00|9825.1|9819.1|9832.1|9826.1|9835.1|9829.1|9825.1|9819.1|134
1626776100000|2021-07-20 10:15:00|9832.6|9826.6|9832.6|9826.6|9835.1|9829.1|9831.1|9825.1|124
1626776400000|2021-07-20 10:20:00|9833.1|9827.1|9827.1|9821.1|9833.6|9827.6|9826.6|9820.6|114
1626776700000|2021-07-20 10:25:00|9826.6|9820.6|9829.6|9823.6|9830.1|9824.1|9824.1|9818.1|127
1626777000000|2021-07-20 10:30:00|9830.1|9824.1|9831.1|9825.1|9833.1|9827.1|9827.1|9821.1|132
1626777300000|2021-07-20 10:35:00|9831.6|9825.6|9829.6|9823.6|9832.1|9826.1|9828.1|9822.1|78
1626777600000|2021-07-20 10:40:00|9829.1|9823.1|9826.1|9820.1|9830.6|9824.6|9825.1|9819.1|94
1626777900000|2021-07-20 10:45:00|9826.6|9820.6|9819.1|9813.1|9828.6|9822.6|9818.6|9812.6|121
1626778200000|2021-07-20 10:50:00|9818.6|9812.6|9820.1|9814.1|9822.6|9816.6|9818.1|9812.1|110
1626778500000|2021-07-20 10:55:00|9820.6|9814.6|9821.1|9815.1|9824.1|9818.1|9820.1|9814.1|133
1626778800000|2021-07-20 11:00:00|9821.6|9815.6|9817.1|9811.1|9821.6|9815.6|9811.1|9805.1|289
1626779100000|2021-07-20 11:05:00|9817.6|9811.6|9817.1|9811.1|9821.6|9815.6|9814.6|9808.6|303
1626779400000|2021-07-20 11:10:00|9816.1|9810.1|9812.6|9806.6|9816.1|9810.1|9809.6|9803.6|221
1626779700000|2021-07-20 11:15:00|9813.1|9807.1|9814.1|9808.1|9819.6|9813.6|9813.1|9807.1|150
1626780000000|2021-07-20 11:20:00|9815.1|9809.1|9817.1|9811.1|9820.1|9814.1|9812.1|9806.1|180
1626780300000|2021-07-20 11:25:00|9816.6|9810.6|9822.1|9816.1|9822.1|9816.1|9815.1|9809.1|212
1626780600000|2021-07-20 11:30:00|9821.6|9815.6|9829.1|9823.1|9830.1|9824.1|9821.1|9815.1|123
1626780900000|2021-07-20 11:35:00|9829.6|9823.6|9831.1|9825.1|9832.1|9826.1|9828.6|9822.6|19
1626781200000|2021-07-20 11:40:00|9831.6|9825.6|9830.6|9824.6|9833.1|9827.1|9830.1|9824.1|42
1626781500000|2021-07-20 11:45:00|9830.1|9824.1|9828.6|9822.6|9831.1|9825.1|9827.1|9821.1|54
1626781800000|2021-07-20 11:50:00|9829.1|9823.1|9836.1|9830.1|9837.6|9831.6|9828.6|9822.6|66
1626782100000|2021-07-20 11:55:00|9836.6|9830.6|9837.1|9831.1|9838.1|9832.1|9834.6|9828.6|42
1626782400000|2021-07-20 12:00:00|9836.6|9830.6|9842.1|9836.1|9843.1|9837.1|9836.1|9830.1|91
1626782700000|2021-07-20 12:05:00|9841.6|9835.6|9837.1|9831.1|9842.1|9836.1|9835.6|9829.6|108
1626783000000|2021-07-20 12:10:00|9837.6|9831.6|9835.1|9829.1|9838.6|9832.6|9834.1|9828.1|45
1626783300000|2021-07-20 12:15:00|9834.6|9828.6|9832.1|9826.1|9835.6|9829.6|9830.1|9824.1|59
1626783600000|2021-07-20 12:20:00|9831.6|9825.6|9833.1|9827.1|9834.1|9828.1|9831.1|9825.1|53
1626783900000|2021-07-20 12:25:00|9833.6|9827.6|9830.6|9824.6|9834.1|9828.1|9830.6|9824.6|28
1626784200000|2021-07-20 12:30:00|9830.1|9824.1|9826.1|9820.1|9832.1|9826.1|9822.6|9816.6|121
1626784500000|2021-07-20 12:35:00|9826.6|9820.6|9826.6|9820.6|9828.1|9822.1|9821.1|9815.1|87
1626784800000|2021-07-20 12:40:00|9826.1|9820.1|9825.1|9819.1|9831.1|9825.1|9822.6|9816.6|170
1626785100000|2021-07-20 12:45:00|9825.6|9819.6|9827.6|9821.6|9829.6|9823.6|9823.1|9817.1|200
1626785400000|2021-07-20 12:50:00|9828.1|9822.1|9827.6|9821.6|9831.1|9825.1|9824.1|9818.1|487
1626785700000|2021-07-20 12:55:00|9827.1|9821.1|9826.1|9820.1|9828.6|9822.6|9824.1|9818.1|64
1626786000000|2021-07-20 13:00:00|9826.6|9820.6|9827.1|9821.1|9834.1|9828.1|9824.1|9818.1|122
1626786300000|2021-07-20 13:05:00|9826.6|9820.6|9823.1|9817.1|9827.1|9821.1|9819.6|9813.6|49
1626786600000|2021-07-20 13:10:00|9824.1|9818.1|9818.1|9812.1|9825.1|9819.1|9816.6|9810.6|81
1626786900000|2021-07-20 13:15:00|9818.6|9812.6|9814.1|9808.1|9819.1|9813.1|9814.1|9808.1|109
1626787200000|2021-07-20 13:20:00|9813.6|9807.6|9811.1|9805.1|9813.6|9807.6|9805.6|9799.6|136
1626787500000|2021-07-20 13:25:00|9811.6|9805.6|9813.1|9807.1|9816.6|9810.6|9808.6|9802.6|97
1626787800000|2021-07-20 13:30:00|9814.1|9808.1|9806.1|9800.1|9817.1|9811.1|9795.6|9789.6|843
1626788100000|2021-07-20 13:35:00|9805.1|9799.1|9807.1|9801.1|9811.6|9805.6|9799.6|9793.6|522
1626788400000|2021-07-20 13:40:00|9806.6|9800.6|9820.1|9814.1|9827.6|9821.6|9804.1|9798.1|487
1626788700000|2021-07-20 13:45:00|9819.6|9813.6|9838.1|9832.1|9840.1|9834.1|9819.1|9813.1|423
1626789000000|2021-07-20 13:50:00|9837.6|9831.6|9832.1|9826.1|9840.6|9834.6|9826.6|9820.6|427
1626789300000|2021-07-20 13:55:00|9831.6|9825.6|9835.1|9829.1|9836.6|9830.6|9828.6|9822.6|358
1626789600000|2021-07-20 14:00:00|9835.6|9829.6|9834.1|9828.1|9838.1|9832.1|9828.6|9822.6|242
1626789900000|2021-07-20 14:05:00|9833.6|9827.6|9831.6|9825.6|9837.6|9831.6|9830.1|9824.1|119
1626790200000|2021-07-20 14:10:00|9831.1|9825.1|9841.1|9835.1|9841.1|9835.1|9831.1|9825.1|115
1626790500000|2021-07-20 14:15:00|9841.6|9835.6|9852.1|9846.1|9852.1|9846.1|9841.1|9835.1|174
1626790800000|2021-07-20 14:20:00|9851.6|9845.6|9856.1|9850.1|9859.6|9853.6|9850.6|9844.6|250
1626791100000|2021-07-20 14:25:00|9855.6|9849.6|9848.1|9842.1|9856.1|9850.1|9846.1|9840.1|160
1626791400000|2021-07-20 14:30:00|9848.6|9842.6|9848.6|9842.6|9851.1|9845.1|9846.1|9840.1|87
1626791700000|2021-07-20 14:35:00|9848.1|9842.1|9841.1|9835.1|9849.1|9843.1|9839.1|9833.1|94
1626792000000|2021-07-20 14:40:00|9841.6|9835.6|9850.1|9844.1|9850.1|9844.1|9841.1|9835.1|213
1626792300000|2021-07-20 14:45:00|9849.1|9843.1|9853.6|9847.6|9854.1|9848.1|9843.1|9837.1|173
1626792600000|2021-07-20 14:50:00|9854.1|9848.1|9854.1|9848.1|9856.1|9850.1|9848.1|9842.1|140
1626792900000|2021-07-20 14:55:00|9854.6|9848.6|9860.6|9854.6|9862.6|9856.6|9854.1|9848.1|175
1626793200000|2021-07-20 15:00:00|9859.6|9853.6|9853.6|9847.6|9859.6|9853.6|9850.6|9844.6|121
1626793500000|2021-07-20 15:05:00|9851.6|9845.6|9854.6|9848.6|9857.6|9851.6|9851.6|9845.6|166
1626793800000|2021-07-20 15:10:00|9853.6|9847.6|9862.6|9856.6|9864.6|9858.6|9853.6|9847.6|236
1626794100000|2021-07-20 15:15:00|9863.6|9857.6|9863.6|9857.6|9865.6|9859.6|9861.6|9855.6|217
1626794400000|2021-07-20 15:20:00|9862.6|9856.6|9863.6|9857.6|9865.6|9859.6|9860.6|9854.6|198
1626794700000|2021-07-20 15:25:00|9862.6|9856.6|9856.6|9850.6|9865.6|9859.6|9854.6|9848.6|289
1626795000000|2021-07-20 15:30:00|9855.6|9849.6|9859.6|9853.6|9859.6|9853.6|9853.6|9847.6|170
1626795300000|2021-07-20 15:35:00|9858.6|9852.6|9859.6|9853.6|9859.6|9853.6|9855.6|9849.6|138
1626795600000|2021-07-20 15:40:00|9858.6|9852.6|9867.6|9861.6|9867.6|9861.6|9858.6|9852.6|172
1626795900000|2021-07-20 15:45:00|9866.6|9860.6|9867.6|9861.6|9868.6|9862.6|9864.6|9858.6|101
1626796200000|2021-07-20 15:50:00|9866.6|9860.6|9867.6|9861.6|9868.6|9862.6|9865.6|9859.6|63
1626796500000|2021-07-20 15:55:00|9866.6|9860.6|9866.6|9860.6|9868.6|9862.6|9865.6|9859.6|103
1626796800000|2021-07-20 16:00:00|9865.6|9859.6|9870.6|9864.6|9873.6|9867.6|9865.6|9859.6|219
1626797100000|2021-07-20 16:05:00|9871.6|9865.6|9869.6|9863.6|9871.6|9865.6|9865.6|9859.6|170
1626797400000|2021-07-20 16:10:00|9868.6|9862.6|9867.6|9861.6|9868.6|9862.6|9864.6|9858.6|46
1626797700000|2021-07-20 16:15:00|9865.6|9859.6|9863.6|9857.6|9865.6|9859.6|9862.6|9856.6|64
1626798000000|2021-07-20 16:20:00|9862.6|9856.6|9861.6|9855.6|9863.6|9857.6|9858.6|9852.6|96
1626798300000|2021-07-20 16:25:00|9860.6|9854.6|9864.6|9858.6|9866.6|9860.6|9860.6|9854.6|48
1626798600000|2021-07-20 16:30:00|9865.6|9859.6|9869.6|9863.6|9869.6|9863.6|9865.6|9859.6|47
1626798900000|2021-07-20 16:35:00|9870.6|9864.6|9870.6|9864.6|9872.6|9866.6|9870.6|9864.6|85
1626799200000|2021-07-20 16:40:00|9872.6|9866.6|9873.6|9867.6|9873.6|9867.6|9869.6|9863.6|98
1626799500000|2021-07-20 16:45:00|9872.6|9866.6|9872.6|9866.6|9872.6|9866.6|9869.6|9863.6|34
1626799800000|2021-07-20 16:50:00|9871.6|9865.6|9872.6|9866.6|9874.6|9868.6|9871.6|9865.6|136
1626800100000|2021-07-20 16:55:00|9871.6|9865.6|9877.6|9871.6|9877.6|9871.6|9870.6|9864.6|136
1626800400000|2021-07-20 17:00:00|9878.6|9872.6|9873.6|9867.6|9880.6|9874.6|9873.6|9867.6|124
1626800700000|2021-07-20 17:05:00|9871.6|9865.6|9871.6|9865.6|9874.6|9868.6|9871.6|9865.6|47
1626801000000|2021-07-20 17:10:00|9870.6|9864.6|9873.6|9867.6|9874.6|9868.6|9870.6|9864.6|60
1626801300000|2021-07-20 17:15:00|9872.6|9866.6|9869.6|9863.6|9872.6|9866.6|9868.6|9862.6|106
1626801600000|2021-07-20 17:20:00|9870.6|9864.6|9865.6|9859.6|9872.6|9866.6|9864.6|9858.6|74
1626801900000|2021-07-20 17:25:00|9866.6|9860.6|9863.6|9857.6|9866.6|9860.6|9862.6|9856.6|42
1626802200000|2021-07-20 17:30:00|9862.6|9856.6|9864.6|9858.6|9865.6|9859.6|9862.6|9856.6|83
1626802500000|2021-07-20 17:35:00|9865.6|9859.6|9863.6|9857.6|9866.6|9860.6|9863.6|9857.6|16
1626802800000|2021-07-20 17:40:00|9865.6|9859.6|9862.6|9856.6|9867.6|9861.6|9862.6|9856.6|67
1626803100000|2021-07-20 17:45:00|9861.6|9855.6|9860.6|9854.6|9863.6|9857.6|9859.6|9853.6|62
1626803400000|2021-07-20 17:50:00|9859.6|9853.6|9862.6|9856.6|9864.6|9858.6|9859.6|9853.6|33
1626803700000|2021-07-20 17:55:00|9863.6|9857.6|9865.6|9859.6|9867.6|9861.6|9862.6|9856.6|39
1626804000000|2021-07-20 18:00:00|9866.6|9860.6|9868.6|9862.6|9869.6|9863.6|9865.6|9859.6|58
1626804300000|2021-07-20 18:05:00|9869.6|9863.6|9870.6|9864.6|9872.6|9866.6|9868.6|9862.6|71
1626804600000|2021-07-20 18:10:00|9872.6|9866.6|9876.6|9870.6|9877.6|9871.6|9871.6|9865.6|128
1626804900000|2021-07-20 18:15:00|9875.6|9869.6|9878.6|9872.6|9880.6|9874.6|9875.6|9869.6|76
1626805200000|2021-07-20 18:20:00|9877.6|9871.6|9878.6|9872.6|9880.6|9874.6|9876.6|9870.6|95
1626805500000|2021-07-20 18:25:00|9879.6|9873.6|9879.6|9873.6|9879.6|9873.6|9877.6|9871.6|87
1626805800000|2021-07-20 18:30:00|9878.6|9872.6|9880.6|9874.6|9882.6|9876.6|9878.6|9872.6|74
1626806100000|2021-07-20 18:35:00|9881.6|9875.6|9879.6|9873.6|9882.6|9876.6|9878.6|9872.6|45
1626806400000|2021-07-20 18:40:00|9878.6|9872.6|9880.6|9874.6|9880.6|9874.6|9876.6|9870.6|70
1626806700000|2021-07-20 18:45:00|9878.6|9872.6|9880.6|9874.6|9880.6|9874.6|9877.6|9871.6|49
1626807000000|2021-07-20 18:50:00|9879.6|9873.6|9881.6|9875.6|9882.6|9876.6|9879.6|9873.6|127
1626807300000|2021-07-20 18:55:00|9880.6|9874.6|9889.9|9866.5|9889.9|9878.6|9879.6|9866.5|122
1626807600000|2021-07-20 19:00:00|9890|9866.6|9897.4|9874|9897.4|9874|9889.8|9866.4|0
1626807900000|2021-07-20 19:05:00|9897.2|9873.8|9900.8|9877.4|9903.2|9879.8|9897.1|9873.7|0
1626808200000|2021-07-20 19:10:00|9900.9|9877.5|9908.9|9885.5|9912|9888.6|9900.9|9877.5|0
1626808500000|2021-07-20 19:15:00|9908.8|9885.4|9903.9|9880.5|9908.8|9885.4|9903.7|9880.3|0
1626808800000|2021-07-20 19:20:00|9904|9880.6|9905.4|9882|9906.1|9882.7|9903.8|9880.4|0
1626809100000|2021-07-20 19:25:00|9905.6|9882.2|9909.6|9886.2|9909.6|9886.2|9904.4|9881|0
1626809400000|2021-07-20 19:30:00|9909.5|9886.1|9905.9|9882.5|9910.5|9887.1|9905.2|9881.8|0
1626809700000|2021-07-20 19:35:00|9905.8|9882.4|9903.6|9880.2|9906.6|9883.2|9903.5|9880.1|0
1626810000000|2021-07-20 19:40:00|9903.4|9880|9903.7|9880.3|9904.8|9881.4|9901.7|9878.3|0
1626810300000|2021-07-20 19:45:00|9903.5|9880.1|9901.3|9877.9|9903.7|9880.3|9898.9|9875.5|0
1626810600000|2021-07-20 19:50:00|9901.4|9878|9903.1|9879.7|9904.6|9881.2|9898.1|9874.7|0
1626810900000|2021-07-20 19:55:00|9903|9879.6|9892.7|9869.3|9903|9879.6|9882.3|9858.9|0
1626811200000|2021-07-20 20:00:00|9891.5|9868.1|9891.5|9868.1|9894.3|9870.9|9891.1|9867.7|0
1626811500000|2021-07-20 20:05:00|9891.1|9867.7|9896.3|9872.9|9896.7|9873.3|9891.1|9867.7|0
1626811800000|2021-07-20 20:10:00|9895.9|9872.5|9899.5|9876.1|9900.7|9877.3|9895.1|9871.7|0
1626812100000|2021-07-20 20:15:00|9899.9|9876.5|9899.5|9876.1|9899.9|9876.5|9899.5|9876.1|0
1626812400000|2021-07-20 20:20:00|9899.7|9876.3|9899.9|9876.5|9899.9|9876.5|9899.5|9876.1|0
1626812700000|2021-07-20 20:25:00|9899.7|9876.3|9899.5|9876.1|9899.9|9876.5|9897.9|9874.5|0
1626813000000|2021-07-20 20:30:00|9899.1|9875.7|9897.5|9874.1|9899.1|9875.7|9897.1|9873.7|0
1626813300000|2021-07-20 20:35:00|9898.3|9874.9|9897.9|9874.5|9898.7|9875.3|9897.9|9874.5|0
1626813600000|2021-07-20 20:40:00|9897.7|9874.3|9899.1|9875.7|9899.1|9875.7|9897.5|9874.1|0
1626813900000|2021-07-20 20:45:00|9898.7|9875.3|9897.5|9874.1|9898.9|9875.5|9897.1|9873.7|0
1626814200000|2021-07-20 20:50:00|9897.7|9874.3|9900.3|9876.9|9900.3|9876.9|9897.7|9874.3|0
1626814500000|2021-07-20 20:55:00|9900.1|9876.7|9898.9|9875.5|9900.3|9876.9|9898.5|9875.1|0
1626814800000|2021-07-20 21:00:00|9899.5|9876.1|9898.1|9874.7|9899.7|9876.3|9897.4|9874|0
1626815100000|2021-07-20 21:05:00|9897.7|9874.3|9897.4|9874|9897.8|9874.4|9897.4|9874|0
1626815400000|2021-07-20 21:10:00|9897.6|9874.2|9897.3|9873.9|9897.9|9874.5|9897.3|9873.9|0
1626815700000|2021-07-20 21:15:00|9897.1|9873.7|9897.3|9873.9|9897.5|9874.1|9896.8|9873.4|0
1626816000000|2021-07-20 21:20:00|9897.2|9873.8|9897.3|9873.9|9897.4|9874|9897|9873.6|0
1626816300000|2021-07-20 21:25:00|9897.4|9874|9897.3|9873.9|9897.4|9874|9897|9873.6|0
1626816600000|2021-07-20 21:30:00|9897.1|9873.7|9897.2|9873.8|9897.3|9873.9|9897.1|9873.7|0
1626816900000|2021-07-20 21:35:00|9897.3|9873.9|9897.2|9873.8|9897.3|9873.9|9897.2|9873.8|0
1626817200000|2021-07-20 21:40:00|9897.3|9873.9|9897.3|9873.9|9897.3|9873.9|9897.1|9873.7|0
1626817500000|2021-07-20 21:45:00|9897.2|9873.8|9897.3|9873.9|9897.3|9873.9|9897.2|9873.8|0
1626817800000|2021-07-20 21:50:00|9897.4|9874|9897.3|9873.9|9897.7|9874.3|9897.3|9873.9|0
1626818100000|2021-07-20 21:55:00|9897.4|9874|9898.1|9874.7|9898.4|9875|9897.4|9874|0
1626818400000|2021-07-20 22:00:00|9897.7|9874.3|9897.9|9874.5|9899.5|9876.1|9897.5|9874.1|0
1626818700000|2021-07-20 22:05:00|9898.3|9874.9|9903.2|9879.8|9903.2|9879.8|9898.1|9874.7|0
1626819000000|2021-07-20 22:10:00|9903.6|9880.2|9902|9878.6|9903.7|9880.3|9902|9878.6|0
1626819300000|2021-07-20 22:15:00|9902.4|9879|9903.6|9880.2|9904|9880.6|9902|9878.6|0
1626819600000|2021-07-20 22:20:00|9903.2|9879.8|9904.8|9881.4|9904.8|9881.4|9903.2|9879.8|0
1626819900000|2021-07-20 22:25:00|9904.5|9881.1|9902.4|9879|9904.8|9881.4|9901.6|9878.2|0
1626820200000|2021-07-20 22:30:00|9902.1|9878.7|9902.8|9879.4|9902.8|9879.4|9902|9878.6|0
1626820500000|2021-07-20 22:35:00|9902.5|9879.1|9902.4|9879|9903.2|9879.8|9902|9878.6|0
1626820800000|2021-07-20 22:40:00|9902|9878.6|9902.8|9879.4|9903.6|9880.2|9902|9878.6|0
1626821100000|2021-07-20 22:45:00|9902.9|9879.5|9903.2|9879.8|9903.7|9880.3|9902.4|9879|0
1626821400000|2021-07-20 22:50:00|9902.9|9879.5|9902.8|9879.4|9903.2|9879.8|9902.8|9879.4|0
1626821700000|2021-07-20 22:55:00|9902.9|9879.5|9903.6|9880.2|9903.7|9880.3|9902.4|9879|0
1626822000000|2021-07-20 23:00:00|9903.2|9879.8|9902.5|9879.1|9903.6|9880.2|9902.4|9879|0
1626822300000|2021-07-20 23:05:00|9902.8|9879.4|9905.2|9881.8|9906.4|9883|9902.8|9879.4|0
1626822600000|2021-07-20 23:10:00|9905.3|9881.9|9908.4|9885|9908.8|9885.4|9905.2|9881.8|0
1626822900000|2021-07-20 23:15:00|9908|9884.6|9908|9884.6|9908.4|9885|9906.8|9883.4|0
1626823200000|2021-07-20 23:20:00|9908.8|9885.4|9908.8|9885.4|9910|9886.6|9908.2|9884.8|0
1626823500000|2021-07-20 23:25:00|9908.6|9885.2|9908.7|9885.3|9909.9|9886.5|9908.3|9884.9|0
1626823800000|2021-07-20 23:30:00|9908.5|9885.1|9909.3|9885.9|9909.3|9885.9|9908.3|9884.9|0
1626824100000|2021-07-20 23:35:00|9909.1|9885.7|9907.3|9883.9|9909.1|9885.7|9906.5|9883.1|0
1626824400000|2021-07-20 23:40:00|9907.5|9884.1|9907.3|9883.9|9908.1|9884.7|9907.3|9883.9|0
1626824700000|2021-07-20 23:45:00|9906.9|9883.5|9906.1|9882.7|9907.3|9883.9|9905.7|9882.3|0
1626825000000|2021-07-20 23:50:00|9906.5|9883.1|9907.7|9884.3|9908.1|9884.7|9906.5|9883.1|0
1626825300000|2021-07-20 23:55:00|9907.9|9884.5|9909.1|9885.7|9910.3|9886.9|9907.7|9884.3|0
1626825600000|2021-07-21 00:00:00|9908.9|9885.5|9902.3|9878.9|9909.3|9885.9|9901.5|9878.1|0
1626825900000|2021-07-21 00:05:00|9901.9|9878.5|9901.9|9878.5|9903.9|9880.5|9900.3|9876.9|0
1626826200000|2021-07-21 00:10:00|9902.3|9878.9|9902.7|9879.3|9903.5|9880.1|9901.1|9877.7|0
1626826500000|2021-07-21 00:15:00|9902.5|9879.1|9901.2|9877.8|9903.6|9880.2|9898.5|9875.1|0
1626826800000|2021-07-21 00:20:00|9901|9877.6|9906.1|9882.7|9907.8|9884.4|9900.3|9876.9|0
1626827100000|2021-07-21 00:25:00|9905.5|9882.1|9905.5|9882.1|9906.1|9882.7|9901.2|9877.8|0
1626827400000|2021-07-21 00:30:00|9905.7|9882.3|9910.7|9887.3|9912.3|9888.9|9905.7|9882.3|0
1626827700000|2021-07-21 00:35:00|9910.6|9887.2|9910.5|9887.1|9911.3|9887.9|9907.2|9883.8|0
1626828000000|2021-07-21 00:40:00|9910.7|9887.3|9918.7|9895.3|9918.7|9895.3|9909.5|9886.1|0
1626828300000|2021-07-21 00:45:00|9918.9|9895.5|9917.9|9894.5|9921.3|9897.9|9917.1|9893.7|0
1626828600000|2021-07-21 00:50:00|9917.8|9894.4|9917.9|9894.5|9919.5|9896.1|9917.1|9893.7|0
1626828900000|2021-07-21 00:55:00|9918.2|9894.8|9916.4|9893|9918.9|9895.5|9915.6|9892.2|0
1626829200000|2021-07-21 01:00:00|9915.8|9892.4|9908.2|9884.8|9916.6|9893.2|9905.8|9882.4|0
1626829500000|2021-07-21 01:05:00|9908.1|9884.7|9909.6|9886.2|9910.1|9886.7|9906.5|9883.1|0
1626829800000|2021-07-21 01:10:00|9909.9|9886.5|9909.4|9886|9910.1|9886.7|9907.2|9883.8|0
1626830100000|2021-07-21 01:15:00|9909.8|9886.4|9905.6|9899.6|9909.9|9903.6|9865.6|9859.6|1206
1626830400000|2021-07-21 01:20:00|9906.6|9900.6|9920.6|9914.6|9930.6|9924.6|9900.6|9894.6|1488
1626830700000|2021-07-21 01:25:00|9921.6|9915.6|9921.6|9915.6|9926.6|9920.6|9920.6|9914.6|761
1626831000000|2021-07-21 01:30:00|9920.6|9914.6|9894.6|9888.6|9926.6|9920.6|9862.6|9856.6|3293
1626831300000|2021-07-21 01:35:00|9897.6|9891.6|9909.6|9903.6|9917.6|9911.6|9889.6|9883.6|1764
1626831600000|2021-07-21 01:40:00|9908.6|9902.6|9900.6|9894.6|9928.6|9922.6|9892.6|9886.6|1843
1626831900000|2021-07-21 01:45:00|9899.6|9893.6|9902.6|9896.6|9912.6|9906.6|9886.6|9880.6|1151
1626832200000|2021-07-21 01:50:00|9903.6|9897.6|9890.6|9884.6|9905.6|9899.6|9887.6|9881.6|890
1626832500000|2021-07-21 01:55:00|9888.6|9882.6|9872.6|9866.6|9889.6|9883.6|9849.6|9843.6|1676
1626832800000|2021-07-21 02:00:00|9871.6|9865.6|9858.6|9852.6|9873.6|9867.6|9858.6|9852.6|885
1626833100000|2021-07-21 02:05:00|9859.6|9853.6|9864.6|9858.6|9879.6|9873.6|9859.6|9853.6|890
1626833400000|2021-07-21 02:10:00|9865.6|9859.6|9857.6|9851.6|9867.6|9861.6|9846.6|9840.6|874
1626833700000|2021-07-21 02:15:00|9856.6|9850.6|9847.6|9841.6|9872.6|9866.6|9844.6|9838.6|1003
1626834000000|2021-07-21 02:20:00|9846.6|9840.6|9820.6|9814.6|9848.6|9842.6|9818.6|9812.6|1497
1626834300000|2021-07-21 02:25:00|9819.6|9813.6|9810.6|9804.6|9827.6|9821.6|9809.6|9803.6|1134
1626834600000|2021-07-21 02:30:00|9811.6|9805.6|9793.6|9787.6|9812.6|9806.6|9792.6|9786.6|1337
1626834900000|2021-07-21 02:35:00|9792.6|9786.6|9805.6|9799.6|9805.6|9799.6|9784.6|9778.6|2255
1626835200000|2021-07-21 02:40:00|9803.6|9797.6|9784.6|9778.6|9809.6|9803.6|9783.6|9777.6|741
1626835500000|2021-07-21 02:45:00|9783.6|9777.6|9766.6|9760.6|9788.6|9782.6|9761.6|9755.6|1490
1626835800000|2021-07-21 02:50:00|9768.6|9762.6|9758.6|9752.6|9769.6|9763.6|9742.6|9736.6|1290
1626836100000|2021-07-21 02:55:00|9757.6|9751.6|9763.6|9757.6|9766.6|9760.6|9754.6|9748.6|868
1626836400000|2021-07-21 03:00:00|9764.6|9758.6|9779.6|9773.6|9784.6|9778.6|9761.6|9755.6|1122
1626836700000|2021-07-21 03:05:00|9780.6|9774.6|9802.6|9796.6|9813.6|9807.6|9780.6|9774.6|1529
1626837000000|2021-07-21 03:10:00|9803.6|9797.6|9804.6|9798.6|9817.6|9811.6|9801.6|9795.6|783
1626837300000|2021-07-21 03:15:00|9806.6|9800.6|9814.6|9808.6|9815.6|9809.6|9804.6|9798.6|350
1626837600000|2021-07-21 03:20:00|9815.6|9809.6|9816.6|9810.6|9817.6|9811.6|9807.6|9801.6|404
1626837900000|2021-07-21 03:25:00|9814.6|9808.6|9820.6|9814.6|9823.6|9817.6|9811.6|9805.6|579
1626838200000|2021-07-21 03:30:00|9819.6|9813.6|9816.6|9810.6|9824.6|9818.6|9815.6|9809.6|509
1626838500000|2021-07-21 03:35:00|9815.6|9809.6|9813.6|9807.6|9822.6|9816.6|9811.6|9805.6|386
1626838800000|2021-07-21 03:40:00|9812.6|9806.6|9814.6|9808.6|9820.6|9814.6|9811.6|9805.6|412
1626839100000|2021-07-21 03:45:00|9815.6|9809.6|9805.6|9799.6|9815.6|9809.6|9805.6|9799.6|290
1626839400000|2021-07-21 03:50:00|9806.6|9800.6|9807.6|9801.6|9809.6|9803.6|9805.6|9799.6|1137
1626839700000|2021-07-21 03:55:00|9808.6|9802.6|9807.6|9801.6|9812.6|9806.6|9806.6|9800.6|323
1626840000000|2021-07-21 04:00:00|9818.3|9794.9|9825.1|9801.7|9825.1|9801.7|9817.3|9793.9|0
1626840300000|2021-07-21 04:05:00|9824.9|9801.5|9826.3|9802.9|9826.5|9803.1|9823.8|9800.4|0
1626840600000|2021-07-21 04:10:00|9826.2|9802.8|9821.7|9798.3|9826.3|9802.9|9821.4|9798|0
1626840900000|2021-07-21 04:15:00|9822|9798.6|9823.6|9800.2|9824.7|9801.3|9822|9798.6|0
1626841200000|2021-07-21 04:20:00|9823.5|9800.1|9822.3|9798.9|9823.6|9800.2|9821.4|9798|0
1626841500000|2021-07-21 04:25:00|9822.6|9799.2|9820.6|9797.2|9823|9799.6|9820.6|9797.2|0
1626841800000|2021-07-21 04:30:00|9820.9|9797.5|9821.2|9797.8|9822|9798.6|9819.3|9795.9|0
1626842100000|2021-07-21 04:35:00|9821.4|9798|9822.7|9799.3|9823.2|9799.8|9820.4|9797|0
1626842400000|2021-07-21 04:40:00|9823|9799.6|9821.4|9798|9823.6|9800.2|9820.9|9797.5|0
1626842700000|2021-07-21 04:45:00|9821.1|9797.7|9820.1|9796.7|9821.2|9797.8|9820.1|9796.7|0
1626843000000|2021-07-21 04:50:00|9818.2|9794.8|9815.2|9791.8|9818.2|9794.8|9814.9|9791.5|0
1626843300000|2021-07-21 04:55:00|9814.9|9791.5|9810.9|9787.5|9814.9|9791.5|9810.9|9787.5|0
1626843600000|2021-07-21 05:00:00|9806.7|9783.3|9794.6|9788.6|9806.7|9795.6|9792.6|9783.3|749
1626843900000|2021-07-21 05:05:00|9795.6|9789.6|9790.6|9784.6|9800.6|9794.6|9786.6|9780.6|600
1626844200000|2021-07-21 05:10:00|9791.6|9785.6|9795.6|9789.6|9796.6|9790.6|9787.6|9781.6|394
1626844500000|2021-07-21 05:15:00|9796.6|9790.6|9792.6|9786.6|9802.6|9796.6|9789.6|9783.6|673
1626844800000|2021-07-21 05:20:00|9793.6|9787.6|9793.6|9787.6|9795.6|9789.6|9785.6|9779.6|337
1626845100000|2021-07-21 05:25:00|9792.6|9786.6|9801.6|9795.6|9802.6|9796.6|9792.6|9786.6|442
1626845400000|2021-07-21 05:30:00|9802.6|9796.6|9794.6|9788.6|9808.6|9802.6|9792.6|9786.6|693
1626845700000|2021-07-21 05:35:00|9795.6|9789.6|9779.6|9773.6|9795.6|9789.6|9778.6|9772.6|693
1626846000000|2021-07-21 05:40:00|9778.6|9772.6|9792.6|9786.6|9793.6|9787.6|9777.6|9771.6|437
1626846300000|2021-07-21 05:45:00|9791.6|9785.6|9788.6|9782.6|9792.6|9786.6|9784.6|9778.6|306
1626846600000|2021-07-21 05:50:00|9789.6|9783.6|9776.6|9770.6|9793.6|9787.6|9775.6|9769.6|374
1626846900000|2021-07-21 05:55:00|9775.6|9769.6|9781.6|9775.6|9782.6|9776.6|9769.6|9763.6|533
1626847200000|2021-07-21 06:00:00|9780.6|9774.6|9785.6|9779.6|9787.6|9781.6|9775.6|9769.6|532
1626847500000|2021-07-21 06:05:00|9784.6|9778.6|9784.6|9778.6|9786.6|9780.6|9776.6|9770.6|404
1626847800000|2021-07-21 06:10:00|9785.6|9779.6|9802.6|9796.6|9805.6|9799.6|9784.6|9778.6|1070
1626848100000|2021-07-21 06:15:00|9801.6|9795.6|9792.6|9786.6|9801.6|9795.6|9790.6|9784.6|578
1626848400000|2021-07-21 06:20:00|9793.6|9787.6|9790.6|9784.6|9797.6|9791.6|9789.6|9783.6|324
1626848700000|2021-07-21 06:25:00|9791.6|9785.6|9786.6|9780.6|9794.6|9788.6|9782.6|9776.6|558
1626849000000|2021-07-21 06:30:00|9787.6|9781.6|9788.6|9782.6|9790.6|9784.6|9782.6|9776.6|524
1626849300000|2021-07-21 06:35:00|9787.6|9781.6|9786.6|9780.6|9793.6|9787.6|9781.6|9775.6|690
1626849600000|2021-07-21 06:40:00|9785.6|9779.6|9792.6|9786.6|9794.6|9788.6|9784.6|9778.6|353
1626849900000|2021-07-21 06:45:00|9791.6|9785.6|9798.6|9792.6|9800.6|9794.6|9787.6|9781.6|828
1626850200000|2021-07-21 06:50:00|9797.6|9791.6|9804.6|9798.6|9805.6|9799.6|9797.6|9791.6|568
1626850500000|2021-07-21 06:55:00|9805.6|9799.6|9812.6|9806.6|9812.6|9806.6|9804.6|9798.6|682
1626850800000|2021-07-21 07:00:00|9811.6|9805.6|9821.6|9815.6|9825.6|9819.6|9808.6|9802.6|946
1626851100000|2021-07-21 07:05:00|9820.6|9814.6|9822.6|9816.6|9823.6|9817.6|9808.6|9802.6|596
1626851400000|2021-07-21 07:10:00|9820.6|9814.6|9814.6|9808.6|9820.6|9814.6|9808.6|9802.6|637
1626851700000|2021-07-21 07:15:00|9815.6|9809.6|9814.6|9808.6|9819.6|9813.6|9806.6|9800.6|477
1626852000000|2021-07-21 07:20:00|9812.6|9806.6|9814.6|9808.6|9817.6|9811.6|9808.6|9802.6|392
1626852300000|2021-07-21 07:25:00|9813.6|9807.6|9811.6|9805.6|9817.6|9811.6|9809.6|9803.6|494
1626852600000|2021-07-21 07:30:00|9812.6|9806.6|9814.6|9808.6|9817.6|9811.6|9810.6|9804.6|596
1626852900000|2021-07-21 07:35:00|9813.6|9807.6|9812.6|9806.6|9814.6|9808.6|9806.6|9800.6|554
1626853200000|2021-07-21 07:40:00|9813.6|9807.6|9821.6|9815.6|9821.6|9815.6|9812.6|9806.6|508
1626853500000|2021-07-21 07:45:00|9820.6|9814.6|9814.6|9808.6|9820.6|9814.6|9813.6|9807.6|2234
1626853800000|2021-07-21 07:50:00|9815.6|9809.6|9826.6|9820.6|9830.6|9824.6|9815.6|9809.6|1000
1626854100000|2021-07-21 07:55:00|9827.6|9821.6|9826.6|9820.6|9829.6|9823.6|9824.6|9818.6|914
1626854400000|2021-07-21 08:00:00|9825.6|9819.6|9821.6|9815.6|9827.6|9821.6|9817.6|9811.6|1047
1626854700000|2021-07-21 08:05:00|9822.6|9816.6|9803.6|9797.6|9824.6|9818.6|9802.6|9796.6|1301
1626855000000|2021-07-21 08:10:00|9804.6|9798.6|9814.6|9808.6|9814.6|9808.6|9803.6|9797.6|1422
1626855300000|2021-07-21 08:15:00|9813.6|9807.6|9819.6|9813.6|9821.6|9815.6|9813.6|9807.6|1106
1626855600000|2021-07-21 08:20:00|9818.6|9812.6|9827.6|9821.6|9830.6|9824.6|9816.6|9810.6|708
1626855900000|2021-07-21 08:25:00|9826.6|9820.6|9833.6|9827.6|9833.6|9827.6|9824.6|9818.6|869
1626856200000|2021-07-21 08:30:00|9841.1|9817.7|9849.7|9826.3|9852.1|9828.7|9839.2|9815.8|0
1626856500000|2021-07-21 08:35:00|9849.4|9826|9846|9822.6|9850.9|9827.5|9846|9822.6|0
1626856800000|2021-07-21 08:40:00|9847.2|9823.8|9842.6|9819.2|9847.6|9824.2|9842.6|9819.2|0
1626857100000|2021-07-21 08:45:00|9842.8|9819.4|9844|9820.6|9847.2|9823.8|9841|9817.6|0
1626857400000|2021-07-21 08:50:00|9844.3|9820.9|9843|9819.6|9849.5|9826.1|9842.4|9819|0
1626857700000|2021-07-21 08:55:00|9843.6|9820.2|9839|9815.6|9846.3|9822.9|9838.4|9815|0
1626858000000|2021-07-21 09:00:00|9839.2|9815.8|9836.3|9812.9|9841.7|9818.3|9828.6|9805.2|0
1626858300000|2021-07-21 09:05:00|9836.1|9812.7|9831.7|9808.3|9837.3|9813.9|9828.2|9804.8|0
1626858600000|2021-07-21 09:10:00|9831.5|9808.1|9830.6|9807.2|9834.7|9811.3|9828.4|9805|0
1626858900000|2021-07-21 09:15:00|9830|9806.6|9840.1|9834.1|9841.1|9835.1|9830|9806.6|199
1626859200000|2021-07-21 09:20:00|9839.6|9833.6|9841.1|9835.1|9842.1|9836.1|9837.1|9831.1|55
1626859500000|2021-07-21 09:25:00|9842.1|9836.1|9836.1|9830.1|9842.1|9836.1|9834.6|9828.6|63
1626859800000|2021-07-21 09:30:00|9836.6|9830.6|9833.1|9827.1|9837.1|9831.1|9832.1|9826.1|66
1626860100000|2021-07-21 09:35:00|9832.6|9826.6|9836.6|9830.6|9837.1|9831.1|9832.1|9826.1|59
1626860400000|2021-07-21 09:40:00|9837.1|9831.1|9830.1|9824.1|9837.1|9831.1|9829.6|9823.6|154
1626860700000|2021-07-21 09:45:00|9830.6|9824.6|9833.1|9827.1|9833.6|9827.6|9830.1|9824.1|94
1626861000000|2021-07-21 09:50:00|9832.1|9826.1|9831.1|9825.1|9834.1|9828.1|9830.1|9824.1|77
1626861300000|2021-07-21 09:55:00|9831.6|9825.6|9832.1|9826.1|9833.6|9827.6|9830.1|9824.1|30
1626861600000|2021-07-21 10:00:00|9832.6|9826.6|9829.1|9823.1|9833.6|9827.6|9829.1|9823.1|40
1626861900000|2021-07-21 10:05:00|9829.6|9823.6|9830.1|9824.1|9830.1|9824.1|9824.1|9818.1|51
1626862200000|2021-07-21 10:10:00|9830.6|9824.6|9826.1|9820.1|9832.6|9826.6|9825.1|9819.1|109
1626862500000|2021-07-21 10:15:00|9826.6|9820.6|9827.1|9821.1|9830.1|9824.1|9825.1|9819.1|85
1626862800000|2021-07-21 10:20:00|9826.6|9820.6|9833.6|9827.6|9834.1|9828.1|9826.6|9820.6|23
1626863100000|2021-07-21 10:25:00|9834.1|9828.1|9836.6|9830.6|9837.1|9831.1|9833.1|9827.1|8
1626863400000|2021-07-21 10:30:00|9836.1|9830.1|9829.6|9823.6|9837.6|9831.6|9829.1|9823.1|49
1626863700000|2021-07-21 10:35:00|9829.1|9823.1|9829.1|9823.1|9831.1|9825.1|9829.1|9823.1|39
1626864000000|2021-07-21 10:40:00|9828.1|9822.1|9830.1|9824.1|9832.1|9826.1|9827.6|9821.6|16
1626864300000|2021-07-21 10:45:00|9829.6|9823.6|9827.6|9821.6|9831.1|9825.1|9826.1|9820.1|15
1626864600000|2021-07-21 10:50:00|9827.1|9821.1|9826.6|9820.6|9829.1|9823.1|9825.1|9819.1|15
1626864900000|2021-07-21 10:55:00|9827.1|9821.1|9828.6|9822.6|9828.6|9822.6|9823.6|9817.6|25
1626865200000|2021-07-21 11:00:00|9827.6|9821.6|9825.6|9819.6|9830.1|9824.1|9824.6|9818.6|49
1626865500000|2021-07-21 11:05:00|9826.1|9820.1|9824.1|9818.1|9826.1|9820.1|9822.1|9816.1|118
1626865800000|2021-07-21 11:10:00|9823.6|9817.6|9824.1|9818.1|9825.1|9819.1|9821.1|9815.1|19
1626866100000|2021-07-21 11:15:00|9824.6|9818.6|9829.1|9823.1|9829.1|9823.1|9822.6|9816.6|14
1626866400000|2021-07-21 11:20:00|9828.6|9822.6|9822.1|9816.1|9828.6|9822.6|9822.1|9816.1|19
1626866700000|2021-07-21 11:25:00|9821.6|9815.6|9818.1|9812.1|9822.1|9816.1|9816.1|9810.1|51
1626867000000|2021-07-21 11:30:00|9817.6|9811.6|9815.1|9809.1|9818.6|9812.6|9815.1|9809.1|17
1626867300000|2021-07-21 11:35:00|9814.6|9808.6|9813.1|9807.1|9817.1|9811.1|9813.1|9807.1|30
1626867600000|2021-07-21 11:40:00|9812.1|9806.1|9810.1|9804.1|9812.1|9806.1|9807.6|9801.6|97
1626867900000|2021-07-21 11:45:00|9810.6|9804.6|9812.6|9806.6|9815.1|9809.1|9808.1|9802.1|134
1626868200000|2021-07-21 11:50:00|9813.1|9807.1|9800.6|9794.6|9813.1|9807.1|9800.1|9794.1|142
1626868500000|2021-07-21 11:55:00|9800.1|9794.1|9801.6|9795.6|9802.6|9796.6|9796.1|9790.1|39
1626868800000|2021-07-21 12:00:00|9802.1|9796.1|9804.1|9798.1|9806.1|9800.1|9800.1|9794.1|30
1626869100000|2021-07-21 12:05:00|9803.6|9797.6|9810.6|9804.6|9811.6|9805.6|9803.6|9797.6|27
1626869400000|2021-07-21 12:10:00|9810.1|9804.1|9811.6|9805.6|9812.1|9806.1|9808.1|9802.1|51
1626869700000|2021-07-21 12:15:00|9812.1|9806.1|9813.1|9807.1|9815.6|9809.6|9811.1|9805.1|16
1626870000000|2021-07-21 12:20:00|9812.6|9806.6|9817.6|9811.6|9818.1|9812.1|9812.6|9806.6|34
1626870300000|2021-07-21 12:25:00|9817.1|9811.1|9818.1|9812.1|9821.1|9815.1|9816.6|9810.6|13
1626870600000|2021-07-21 12:30:00|9818.6|9812.6|9819.6|9813.6|9821.1|9815.1|9818.1|9812.1|15
1626870900000|2021-07-21 12:35:00|9820.1|9814.1|9816.1|9810.1|9820.6|9814.6|9816.1|9810.1|15
1626871200000|2021-07-21 12:40:00|9816.6|9810.6|9816.1|9810.1|9819.6|9813.6|9815.1|9809.1|10
1626871500000|2021-07-21 12:45:00|9816.6|9810.6|9812.6|9806.6|9816.6|9810.6|9808.1|9802.1|40
1626871800000|2021-07-21 12:50:00|9812.1|9806.1|9814.1|9808.1|9816.1|9810.1|9810.1|9804.1|21
1626872100000|2021-07-21 12:55:00|9814.6|9808.6|9819.6|9813.6|9820.6|9814.6|9814.1|9808.1|22
1626872400000|2021-07-21 13:00:00|9819.1|9813.1|9819.1|9813.1|9823.6|9817.6|9818.1|9812.1|39
1626872700000|2021-07-21 13:05:00|9818.6|9812.6|9820.1|9814.1|9820.1|9814.1|9815.1|9809.1|24
1626873000000|2021-07-21 13:10:00|9819.6|9813.6|9821.1|9815.1|9821.6|9815.6|9818.1|9812.1|17
1626873300000|2021-07-21 13:15:00|9822.1|9816.1|9824.1|9818.1|9824.1|9818.1|9821.1|9815.1|24
1626873600000|2021-07-21 13:20:00|9825.1|9819.1|9826.1|9820.1|9828.1|9822.1|9823.1|9817.1|70
1626873900000|2021-07-21 13:25:00|9825.6|9819.6|9820.1|9814.1|9826.1|9820.1|9818.6|9812.6|106
1626874200000|2021-07-21 13:30:00|9819.6|9813.6|9831.1|9825.1|9831.1|9825.1|9811.6|9805.6|569
1626874500000|2021-07-21 13:35:00|9831.6|9825.6|9830.6|9824.6|9839.1|9833.1|9829.6|9823.6|329
1626874800000|2021-07-21 13:40:00|9830.1|9824.1|9835.6|9829.6|9837.1|9831.1|9824.6|9818.6|205
1626875100000|2021-07-21 13:45:00|9835.1|9829.1|9838.6|9832.6|9839.1|9833.1|9829.6|9823.6|364
1626875400000|2021-07-21 13:50:00|9839.1|9833.1|9849.6|9843.6|9851.6|9845.6|9838.6|9832.6|331
1626875700000|2021-07-21 13:55:00|9850.1|9844.1|9849.6|9843.6|9854.6|9848.6|9849.6|9843.6|239
1626876000000|2021-07-21 14:00:00|9850.1|9844.1|9847.6|9841.6|9851.1|9845.1|9846.1|9840.1|239
1626876300000|2021-07-21 14:05:00|9848.1|9842.1|9844.6|9838.6|9851.6|9845.6|9844.6|9838.6|189
1626876600000|2021-07-21 14:10:00|9845.1|9839.1|9844.1|9838.1|9849.1|9843.1|9842.1|9836.1|135
1626876900000|2021-07-21 14:15:00|9844.6|9838.6|9847.1|9841.1|9851.1|9845.1|9843.6|9837.6|65
1626877200000|2021-07-21 14:20:00|9847.6|9841.6|9846.1|9840.1|9851.1|9845.1|9844.6|9838.6|133
1626877500000|2021-07-21 14:25:00|9846.6|9840.6|9835.1|9829.1|9847.1|9841.1|9835.1|9829.1|85
1626877800000|2021-07-21 14:30:00|9835.6|9829.6|9838.1|9832.1|9841.6|9835.6|9834.6|9828.6|101
1626878100000|2021-07-21 14:35:00|9838.6|9832.6|9847.6|9841.6|9848.1|9842.1|9838.1|9832.1|126
1626878400000|2021-07-21 14:40:00|9848.1|9842.1|9850.1|9844.1|9851.1|9845.1|9846.6|9840.6|122
1626878700000|2021-07-21 14:45:00|9849.1|9843.1|9851.1|9845.1|9852.1|9846.1|9848.6|9842.6|138
1626879000000|2021-07-21 14:50:00|9851.6|9845.6|9847.6|9841.6|9854.6|9848.6|9847.6|9841.6|85
1626879300000|2021-07-21 14:55:00|9848.1|9842.1|9854.6|9848.6|9856.1|9850.1|9847.1|9841.1|79
1626879600000|2021-07-21 15:00:00|9853.6|9847.6|9853.6|9847.6|9856.6|9850.6|9851.6|9845.6|108
1626879900000|2021-07-21 15:05:00|9854.6|9848.6|9857.6|9851.6|9858.6|9852.6|9853.6|9847.6|54
1626880200000|2021-07-21 15:10:00|9859.6|9853.6|9859.6|9853.6|9860.6|9854.6|9857.6|9851.6|52
1626880500000|2021-07-21 15:15:00|9858.6|9852.6|9868.6|9862.6|9868.6|9862.6|9858.6|9852.6|134
1626880800000|2021-07-21 15:20:00|9869.6|9863.6|9868.6|9862.6|9869.6|9863.6|9865.6|9859.6|118
1626881100000|2021-07-21 15:25:00|9867.6|9861.6|9862.6|9856.6|9869.6|9863.6|9861.6|9855.6|138
1626881400000|2021-07-21 15:30:00|9861.6|9855.6|9863.6|9857.6|9865.6|9859.6|9860.6|9854.6|67
1626881700000|2021-07-21 15:35:00|9864.6|9858.6|9864.6|9858.6|9866.6|9860.6|9862.6|9856.6|90
1626882000000|2021-07-21 15:40:00|9865.6|9859.6|9867.6|9861.6|9870.6|9864.6|9865.6|9859.6|86
1626882300000|2021-07-21 15:45:00|9868.6|9862.6|9868.6|9862.6|9870.6|9864.6|9865.6|9859.6|161
1626882600000|2021-07-21 15:50:00|9867.6|9861.6|9871.6|9865.6|9871.6|9865.6|9867.6|9861.6|64
1626882900000|2021-07-21 15:55:00|9870.6|9864.6|9870.6|9864.6|9871.6|9865.6|9868.6|9862.6|59
1626883200000|2021-07-21 16:00:00|9869.6|9863.6|9871.6|9865.6|9873.6|9867.6|9868.6|9862.6|70
1626883500000|2021-07-21 16:05:00|9870.6|9864.6|9873.6|9867.6|9875.6|9869.6|9870.6|9864.6|49
1626883800000|2021-07-21 16:10:00|9874.6|9868.6|9874.6|9868.6|9875.6|9869.6|9873.6|9867.6|66
1626884100000|2021-07-21 16:15:00|9875.6|9869.6|9877.6|9871.6|9878.6|9872.6|9875.6|9869.6|47
1626884400000|2021-07-21 16:20:00|9878.6|9872.6|9877.6|9871.6|9879.6|9873.6|9876.6|9870.6|29
1626884700000|2021-07-21 16:25:00|9879.6|9873.6|9881.6|9875.6|9881.6|9875.6|9878.6|9872.6|140
1626885000000|2021-07-21 16:30:00|9882.6|9876.6|9880.6|9874.6|9883.6|9877.6|9879.6|9873.6|76
1626885300000|2021-07-21 16:35:00|9879.6|9873.6|9879.6|9873.6|9882.6|9876.6|9879.6|9873.6|86
1626885600000|2021-07-21 16:40:00|9881.6|9875.6|9883.6|9877.6|9883.6|9877.6|9880.6|9874.6|82
1626885900000|2021-07-21 16:45:00|9884.6|9878.6|9882.6|9876.6|9885.6|9879.6|9881.6|9875.6|37
1626886200000|2021-07-21 16:50:00|9881.6|9875.6|9885.6|9879.6|9886.6|9880.6|9880.6|9874.6|72
1626886500000|2021-07-21 16:55:00|9886.6|9880.6|9882.6|9876.6|9886.6|9880.6|9882.6|9876.6|114
1626886800000|2021-07-21 17:00:00|9881.6|9875.6|9884.6|9878.6|9884.6|9878.6|9879.6|9873.6|97
1626887100000|2021-07-21 17:05:00|9885.6|9879.6|9887.6|9881.6|9887.6|9881.6|9883.6|9877.6|63
1626887400000|2021-07-21 17:10:00|9886.6|9880.6|9883.6|9877.6|9889.6|9883.6|9883.6|9877.6|153
1626887700000|2021-07-21 17:15:00|9884.6|9878.6|9884.6|9878.6|9888.6|9882.6|9884.6|9878.6|157
1626888000000|2021-07-21 17:20:00|9885.6|9879.6|9887.6|9881.6|9887.6|9881.6|9884.6|9878.6|70
1626888300000|2021-07-21 17:25:00|9886.6|9880.6|9885.6|9879.6|9888.6|9882.6|9885.6|9879.6|37
1626888600000|2021-07-21 17:30:00|9886.6|9880.6|9883.6|9877.6|9886.6|9880.6|9883.6|9877.6|81
1626888900000|2021-07-21 17:35:00|9884.6|9878.6|9881.6|9875.6|9884.6|9878.6|9881.6|9875.6|99
1626889200000|2021-07-21 17:40:00|9882.6|9876.6|9886.6|9880.6|9886.6|9880.6|9880.6|9874.6|65
1626889500000|2021-07-21 17:45:00|9885.6|9879.6|9885.6|9879.6|9885.6|9879.6|9883.6|9877.6|26
1626889800000|2021-07-21 17:50:00|9884.6|9878.6|9885.6|9879.6|9885.6|9879.6|9884.6|9878.6|5
1626890100000|2021-07-21 17:55:00|9886.6|9880.6|9884.6|9878.6|9886.6|9880.6|9884.6|9878.6|4
1626890400000|2021-07-21 18:00:00|9883.6|9877.6|9885.6|9879.6|9885.6|9879.6|9882.6|9876.6|16
1626890700000|2021-07-21 18:05:00|9886.6|9880.6|9883.6|9877.6|9886.6|9880.6|9883.6|9877.6|25
1626891000000|2021-07-21 18:10:00|9884.6|9878.6|9883.6|9877.6|9884.6|9878.6|9881.6|9875.6|55
1626891300000|2021-07-21 18:15:00|9882.6|9876.6|9880.6|9874.6|9882.6|9876.6|9880.6|9874.6|47
1626891600000|2021-07-21 18:20:00|9882.6|9876.6|9883.6|9877.6|9884.6|9878.6|9881.6|9875.6|34
1626891900000|2021-07-21 18:25:00|9884.6|9878.6|9882.6|9876.6|9884.6|9878.6|9880.6|9874.6|66
1626892200000|2021-07-21 18:30:00|9883.6|9877.6|9884.6|9878.6|9884.6|9878.6|9883.6|9877.6|44
1626892500000|2021-07-21 18:35:00|9885.6|9879.6|9886.6|9880.6|9886.6|9880.6|9885.6|9879.6|50
1626892800000|2021-07-21 18:40:00|9885.6|9879.6|9887.6|9881.6|9888.6|9882.6|9885.6|9879.6|38
1626893100000|2021-07-21 18:45:00|9888.6|9882.6|9890.6|9884.6|9892.6|9886.6|9888.6|9882.6|39
1626893400000|2021-07-21 18:50:00|9889.6|9883.6|9892.6|9886.6|9892.6|9886.6|9889.6|9883.6|65
1626893700000|2021-07-21 18:55:00|9893.6|9887.6|9903.8|9880.4|9903.8|9891.6|9892.6|9880.1|68
1626894000000|2021-07-21 19:00:00|9903.7|9880.3|9905.7|9882.3|9906|9882.6|9903.5|9880.1|0
1626894300000|2021-07-21 19:05:00|9906|9882.6|9910.1|9886.7|9910.2|9886.8|9905.7|9882.3|0
1626894600000|2021-07-21 19:10:00|9910.2|9886.8|9912.8|9889.4|9914.4|9891|9910.1|9886.7|0
1626894900000|2021-07-21 19:15:00|9913.1|9889.7|9915.2|9891.8|9915.6|9892.2|9910.1|9886.7|0
1626895200000|2021-07-21 19:20:00|9915.1|9891.7|9913.4|9890|9915.6|9892.2|9913|9889.6|0
1626895500000|2021-07-21 19:25:00|9913.3|9889.9|9910.4|9887|9913.7|9890.3|9907.7|9884.3|0
1626895800000|2021-07-21 19:30:00|9911.1|9887.7|9910.5|9887.1|9911.4|9888|9908.4|9885|0
1626896100000|2021-07-21 19:35:00|9910.4|9887|9909.5|9886.1|9915.5|9892.1|9909.5|9886.1|0
1626896400000|2021-07-21 19:40:00|9909.6|9886.2|9909.3|9885.9|9911.2|9887.8|9909.2|9885.8|0
1626896700000|2021-07-21 19:45:00|9909.2|9885.8|9903.2|9879.8|9909.4|9886|9903.2|9879.8|0
1626897000000|2021-07-21 19:50:00|9902.9|9879.5|9916.9|9893.5|9917.9|9894.5|9902|9878.6|0
1626897300000|2021-07-21 19:55:00|9917|9893.6|9925.1|9901.7|9925.1|9901.7|9915.6|9892.2|0
1626897600000|2021-07-21 20:00:00|9924.9|9901.5|9936.6|9913.2|9937.8|9914.4|9924.3|9900.9|0
1626897900000|2021-07-21 20:05:00|9937|9913.6|9940.2|9916.8|9941.8|9918.4|9936.6|9913.2|0
1626898200000|2021-07-21 20:10:00|9940.6|9917.2|9941|9917.6|9941|9917.6|9939.8|9916.4|0
1626898500000|2021-07-21 20:15:00|9940.6|9917.2|9941.8|9918.4|9942.2|9918.8|9940.6|9917.2|0
1626898800000|2021-07-21 20:20:00|9942|9918.6|9941.8|9918.4|9942.2|9918.8|9941.4|9918|0
1626899100000|2021-07-21 20:25:00|9942|9918.6|9941.4|9918|9942.2|9918.8|9941.4|9918|0
1626899400000|2021-07-21 20:30:00|9941.8|9918.4|9941.8|9918.4|9941.8|9918.4|9941.8|9918.4|0
1626899700000|2021-07-21 20:35:00|9941.6|9918.2|9941.8|9918.4|9942.2|9918.8|9941.4|9918|0
1626900000000|2021-07-21 20:40:00|9942.2|9918.8|9942.6|9919.2|9942.6|9919.2|9941.8|9918.4|0
1626900300000|2021-07-21 20:45:00|9942.2|9918.8|9942.6|9919.2|9943|9919.6|9942.2|9918.8|0
1626900600000|2021-07-21 20:50:00|9942.8|9919.4|9944.1|9920.7|9944.5|9921.1|9942.8|9919.4|0
1626900900000|2021-07-21 20:55:00|9944.3|9920.9|9944.7|9921.3|9945.1|9921.7|9944.1|9920.7|0
1626901200000|2021-07-21 21:00:00|9944.5|9921.1|9944.8|9921.4|9945.7|9922.3|9944.4|9921|0
1626901500000|2021-07-21 21:05:00|9944.9|9921.5|9944.5|9921.1|9944.9|9921.5|9944.5|9921.1|0
1626901800000|2021-07-21 21:10:00|9944.9|9921.5|9944.6|9921.2|9944.9|9921.5|9944.6|9921.2|0
1626902400000|2021-07-21 21:20:00|9944.7|9921.3|9944.6|9921.2|9944.7|9921.3|9944.6|9921.2|0
1626902700000|2021-07-21 21:25:00|9944.4|9921|9944.6|9921.2|9944.6|9921.2|9944.4|9921|0
1626903000000|2021-07-21 21:30:00|9944.7|9921.3|9944.4|9921|9944.7|9921.3|9944.4|9921|0
1626903300000|2021-07-21 21:35:00|9944.5|9921.1|9944.7|9921.3|9944.7|9921.3|9944.5|9921.1|0
1626903600000|2021-07-21 21:40:00|9944.6|9921.2|9944.6|9921.2|9944.7|9921.3|9944.4|9921|0
1626903900000|2021-07-21 21:45:00|9944.4|9921|9943.9|9920.5|9944.6|9921.2|9943.9|9920.5|0
1626904500000|2021-07-21 21:55:00|9944.1|9920.7|9944|9920.6|9944.3|9920.9|9944|9920.6|0
1626904800000|2021-07-21 22:00:00|9944.7|9921.3|9942.5|9919.1|9944.7|9921.3|9940.9|9917.5|0
1626905100000|2021-07-21 22:05:00|9942.7|9919.3|9942.5|9919.1|9942.9|9919.5|9941.7|9918.3|0
1626905400000|2021-07-21 22:10:00|9942.7|9919.3|9942.5|9919.1|9943.3|9919.9|9942.5|9919.1|0
1626905700000|2021-07-21 22:15:00|9942.3|9918.9|9941.3|9917.9|9942.3|9918.9|9940.5|9917.1|0
1626906000000|2021-07-21 22:20:00|9941.7|9918.3|9940.9|9917.5|9941.7|9918.3|9940.9|9917.5|0
1626906300000|2021-07-21 22:25:00|9941.3|9917.9|9941.3|9917.9|9942.1|9918.7|9941.3|9917.9|0
1626906600000|2021-07-21 22:30:00|9941.7|9918.3|9941.7|9918.3|9942.1|9918.7|9941.3|9917.9|0
1626906900000|2021-07-21 22:35:00|9941.9|9918.5|9942.1|9918.7|9942.1|9918.7|9941.7|9918.3|0
1626907200000|2021-07-21 22:40:00|9941.9|9918.5|9942.1|9918.7|9942.1|9918.7|9941.3|9917.9|0
1626907500000|2021-07-21 22:45:00|9942.3|9918.9|9943.7|9920.3|9943.7|9920.3|9942.1|9918.7|0
1626907800000|2021-07-21 22:50:00|9943.5|9920.1|9942.5|9919.1|9943.7|9920.3|9942.5|9919.1|0
1626908100000|2021-07-21 22:55:00|9942.7|9919.3|9942.5|9919.1|9942.9|9919.5|9942.5|9919.1|0
1626908400000|2021-07-21 23:00:00|9942.9|9919.5|9944.5|9921.1|9944.5|9921.1|9942.9|9919.5|0
1626908700000|2021-07-21 23:05:00|9944.3|9920.9|9942.5|9919.1|9944.5|9921.1|9942.5|9919.1|0
1626909000000|2021-07-21 23:10:00|9942.9|9919.5|9942.5|9919.1|9942.9|9919.5|9942.5|9919.1|0
1626909300000|2021-07-21 23:15:00|9942.9|9919.5|9942.9|9919.5|9942.9|9919.5|9942.5|9919.1|0
1626909600000|2021-07-21 23:20:00|9942.7|9919.3|9945.2|9921.8|9945.2|9921.8|9942.5|9919.1|0
1626909900000|2021-07-21 23:25:00|9945.4|9922|9945.2|9921.8|9945.6|9922.2|9944.4|9921|0
1626910200000|2021-07-21 23:30:00|9945|9921.6|9944|9920.6|9945.2|9921.8|9943.2|9919.8|0
1626910500000|2021-07-21 23:35:00|9944.4|9921|9949|9925.6|9949.2|9925.8|9944.4|9921|0
1626910800000|2021-07-21 23:40:00|9949.4|9926|9949.3|9925.9|9949.4|9926|9948.7|9925.3|0
1626911100000|2021-07-21 23:45:00|9949.1|9925.7|9950.9|9927.5|9950.9|9927.5|9948.9|9925.5|0
1626911400000|2021-07-21 23:50:00|9950.5|9927.1|9948.7|9925.3|9951.1|9927.7|9948.7|9925.3|0
1626911700000|2021-07-21 23:55:00|9948.9|9925.5|9947.1|9923.7|9949.1|9925.7|9946.7|9923.3|0
1626912000000|2021-07-22 00:00:00|9946.7|9923.3|9946.3|9922.9|9946.7|9923.3|9945.1|9921.7|0
1626912300000|2021-07-22 00:05:00|9946.5|9923.1|9945.1|9921.7|9946.7|9923.3|9943.5|9920.1|0
1626912600000|2021-07-22 00:10:00|9945.3|9921.9|9947|9923.6|9947.4|9924|9945.1|9921.7|0
1626912900000|2021-07-22 00:15:00|9947.2|9923.8|9947.3|9923.9|9948.6|9925.2|9945.8|9922.4|0
1626913200000|2021-07-22 00:20:00|9947.4|9924|9947.2|9923.8|9949.5|9926.1|9946.4|9923|0
1626913500000|2021-07-22 00:25:00|9946.6|9923.2|9943.5|9920.1|9947.6|9924.2|9943.5|9920.1|0
1626913800000|2021-07-22 00:30:00|9943.3|9919.9|9941.9|9918.5|9943.5|9920.1|9940.9|9917.5|0
1626914100000|2021-07-22 00:35:00|9942.2|9918.8|9939.8|9916.4|9943.7|9920.3|9939.8|9916.4|0
1626914400000|2021-07-22 00:40:00|9939.9|9916.5|9938.6|9915.2|9940.5|9917.1|9938.2|9914.8|0
1626914700000|2021-07-22 00:45:00|9938.4|9915|9940|9916.6|9940.2|9916.8|9938.4|9915|0
1626915000000|2021-07-22 00:50:00|9940.3|9916.9|9940.6|9917.2|9941.7|9918.3|9940.3|9916.9|0
1626915300000|2021-07-22 00:55:00|9940.7|9917.3|9939.8|9916.4|9940.8|9917.4|9939|9915.6|0
1626915600000|2021-07-22 01:00:00|9940|9916.6|9940.4|9917|9940.6|9917.2|9939|9915.6|0
1626915900000|2021-07-22 01:05:00|9941|9917.6|9942|9918.6|9942|9918.6|9941|9917.6|0
1626916200000|2021-07-22 01:10:00|9942.1|9918.7|9943.1|9919.7|9943.1|9919.7|9941.9|9918.5|0
1626916500000|2021-07-22 01:15:00|9944|9920.6|9915.7|9909.7|9944.2|9922.7|9902.7|9896.7|1196
1626916800000|2021-07-22 01:20:00|9914.7|9908.7|9914.7|9908.7|9924.7|9918.7|9914.7|9908.7|727
1626917100000|2021-07-22 01:25:00|9913.7|9907.7|9906.7|9900.7|9914.7|9908.7|9904.7|9898.7|562
1626917400000|2021-07-22 01:30:00|9905.7|9899.7|9943.7|9937.7|9945.7|9939.7|9904.7|9898.7|3012
1626917700000|2021-07-22 01:35:00|9942.7|9936.7|9929.7|9923.7|9954.7|9948.7|9927.7|9921.7|1897
1626918000000|2021-07-22 01:40:00|9928.7|9922.7|9975.7|9969.7|9987.7|9981.7|9926.7|9920.7|2832
1626918300000|2021-07-22 01:45:00|9977.7|9971.7|9978.7|9972.7|9986.7|9980.7|9969.7|9963.7|3624
1626918600000|2021-07-22 01:50:00|9977.7|9971.7|9957.7|9951.7|9986.7|9980.7|9957.7|9951.7|1525
1626918900000|2021-07-22 01:55:00|9958.7|9952.7|9964.7|9958.7|9975.7|9969.7|9955.7|9949.7|1486
1626919200000|2021-07-22 02:00:00|9965.7|9959.7|9969.7|9963.7|9979.7|9973.7|9963.7|9957.7|924
1626919500000|2021-07-22 02:05:00|9970.7|9964.7|9953.7|9947.7|9972.7|9966.7|9944.7|9938.7|1411
1626919800000|2021-07-22 02:10:00|9954.7|9948.7|9966.7|9960.7|9968.7|9962.7|9953.7|9947.7|1143
1626920100000|2021-07-22 02:15:00|9967.7|9961.7|9971.7|9965.7|9978.7|9972.7|9961.7|9955.7|1597
1626920400000|2021-07-22 02:20:00|9970.7|9964.7|9991.7|9985.7|9991.7|9985.7|9966.7|9960.7|924
1626920700000|2021-07-22 02:25:00|9992.7|9986.7|9985.7|9979.7|9998.7|9992.7|9980.7|9974.7|870
1626921000000|2021-07-22 02:30:00|9986.7|9980.7|9999.7|9993.7|10010.7|10004.7|9981.7|9975.7|1612
1626921300000|2021-07-22 02:35:00|10001.7|9995.7|10002.7|9996.7|10007.7|10001.7|9997.7|9991.7|782
1626921600000|2021-07-22 02:40:00|10003.7|9997.7|10003.7|9997.7|10015.7|10009.7|10000.7|9994.7|3588
1626921900000|2021-07-22 02:45:00|10004.7|9998.7|9992.7|9986.7|10008.7|10002.7|9992.7|9986.7|986
1626922200000|2021-07-22 02:50:00|9993.7|9987.7|9988.7|9982.7|10004.7|9998.7|9986.7|9980.7|1007
1626922500000|2021-07-22 02:55:00|9990.7|9984.7|9976.7|9970.7|9992.7|9986.7|9975.7|9969.7|1466
1626922800000|2021-07-22 03:00:00|9975.7|9969.7|9967.7|9961.7|9977.7|9971.7|9961.7|9955.7|652
1626923100000|2021-07-22 03:05:00|9966.7|9960.7|9986.7|9980.7|9987.7|9981.7|9966.7|9960.7|2867
1626923400000|2021-07-22 03:10:00|9985.7|9979.7|9993.7|9987.7|9997.7|9991.7|9983.7|9977.7|2042
1626923700000|2021-07-22 03:15:00|9992.7|9986.7|9996.7|9990.7|10002.7|9996.7|9992.7|9986.7|645
1626924000000|2021-07-22 03:20:00|9995.7|9989.7|10000.7|9994.7|10004.7|9998.7|9994.7|9988.7|1715
1626924300000|2021-07-22 03:25:00|9999.7|9993.7|10002.7|9996.7|10005.7|9999.7|9998.7|9992.7|392
1626924600000|2021-07-22 03:30:00|10001.7|9995.7|9997.7|9991.7|10002.7|9996.7|9995.7|9989.7|199
1626924900000|2021-07-22 03:35:00|9998.7|9992.7|9992.7|9986.7|9999.7|9993.7|9991.7|9985.7|252
1626925200000|2021-07-22 03:40:00|9993.7|9987.7|9990.7|9984.7|9995.7|9989.7|9990.7|9984.7|539
1626925500000|2021-07-22 03:45:00|9989.7|9983.7|9991.7|9985.7|9992.7|9986.7|9987.7|9981.7|685
1626925800000|2021-07-22 03:50:00|9992.7|9986.7|9987.7|9981.7|9992.7|9986.7|9987.7|9981.7|257
1626926100000|2021-07-22 03:55:00|9986.7|9980.7|9988.7|9982.7|9993.7|9987.7|9985.7|9979.7|414
1626926400000|2021-07-22 04:00:00|9999.5|9976.1|10000|9976.6|10000.2|9976.8|9999.2|9975.8|1
1626926700000|2021-07-22 04:05:00|9999.9|9976.5|10000|9976.6|10000.1|9976.7|9999.2|9975.8|0
1626927000000|2021-07-22 04:10:00|9999.8|9976.4|10000.6|9977.2|10000.8|9977.4|9999.7|9976.3|0
1626927300000|2021-07-22 04:15:00|10000.3|9976.9|9999.5|9976.1|10000.5|9977.1|9999|9975.6|0
1626927600000|2021-07-22 04:20:00|9999.2|9975.8|9999|9975.6|9999.3|9975.9|9999|9975.6|0
1626927900000|2021-07-22 04:25:00|9998.8|9975.4|9999|9975.6|9999|9975.6|9998.8|9975.4|0
1626928200000|2021-07-22 04:30:00|9998.9|9975.5|9999|9975.6|9999.9|9976.5|9998.8|9975.4|0
1626928500000|2021-07-22 04:35:00|9998.9|9975.5|9999|9975.6|9999.4|9976|9998.8|9975.4|0
1626928800000|2021-07-22 04:40:00|9999.1|9975.7|9998.4|9975|9999.7|9976.3|9998.4|9975|0
1626929100000|2021-07-22 04:45:00|9998.6|9975.2|9998.8|9975.4|9998.8|9975.4|9998.6|9975.2|0
1626929400000|2021-07-22 04:50:00|9998.7|9975.3|9999.7|9976.3|9999.7|9976.3|9998.6|9975.2|0
1626929700000|2021-07-22 04:55:00|9999.6|9976.2|10000.7|9977.3|10000.9|9977.5|9998.8|9975.4|0
1626930000000|2021-07-22 05:00:00|9989.7|9983.7|9977.7|9971.7|9989.7|9983.7|9970.7|9964.7|971
1626930300000|2021-07-22 05:05:00|9976.7|9970.7|9959.7|9953.7|9977.7|9971.7|9952.7|9946.7|555
1626930600000|2021-07-22 05:10:00|9958.7|9952.7|9971.7|9965.7|9972.7|9966.7|9957.7|9951.7|1182
1626930900000|2021-07-22 05:15:00|9972.7|9966.7|9973.7|9967.7|9981.7|9975.7|9972.7|9966.7|778
1626931200000|2021-07-22 05:20:00|9974.7|9968.7|9981.7|9975.7|9983.7|9977.7|9972.7|9966.7|337
1626931500000|2021-07-22 05:25:00|9982.7|9976.7|9984.7|9978.7|9987.7|9981.7|9981.7|9975.7|315
1626931800000|2021-07-22 05:30:00|9985.7|9979.7|9988.7|9982.7|9993.7|9987.7|9979.7|9973.7|420
1626932100000|2021-07-22 05:35:00|9989.7|9983.7|9985.7|9979.7|9991.7|9985.7|9983.7|9977.7|346
1626932400000|2021-07-22 05:40:00|9986.7|9980.7|9989.7|9983.7|9989.7|9983.7|9984.7|9978.7|263
1626932700000|2021-07-22 05:45:00|9990.7|9984.7|9992.7|9986.7|9993.7|9987.7|9989.7|9983.7|347
1626933000000|2021-07-22 05:50:00|9991.7|9985.7|9989.7|9983.7|9993.7|9987.7|9987.7|9981.7|249
1626933300000|2021-07-22 05:55:00|9988.7|9982.7|9990.7|9984.7|9990.7|9984.7|9986.7|9980.7|290
1626933600000|2021-07-22 06:00:00|9989.7|9983.7|9978.7|9972.7|9992.7|9986.7|9975.7|9969.7|499
1626933900000|2021-07-22 06:05:00|9979.7|9973.7|9977.7|9971.7|9984.7|9978.7|9976.7|9970.7|279
1626934200000|2021-07-22 06:10:00|9976.7|9970.7|9977.7|9971.7|9979.7|9973.7|9973.7|9967.7|473
1626934500000|2021-07-22 06:15:00|9976.7|9970.7|9966.7|9960.7|9976.7|9970.7|9966.7|9960.7|695
1626934800000|2021-07-22 06:20:00|9967.7|9961.7|9973.7|9967.7|9974.7|9968.7|9966.7|9960.7|220
1626935100000|2021-07-22 06:25:00|9974.7|9968.7|9973.7|9967.7|9977.7|9971.7|9969.7|9963.7|432
1626935400000|2021-07-22 06:30:00|9972.7|9966.7|9976.7|9970.7|9979.7|9973.7|9972.7|9966.7|377
1626935700000|2021-07-22 06:35:00|9975.7|9969.7|9979.7|9973.7|9981.7|9975.7|9969.7|9963.7|698
1626936000000|2021-07-22 06:40:00|9981.7|9975.7|9979.7|9973.7|9982.7|9976.7|9978.7|9972.7|659
1626936300000|2021-07-22 06:45:00|9980.7|9974.7|9976.7|9970.7|9981.7|9975.7|9975.7|9969.7|294
1626936600000|2021-07-22 06:50:00|9977.7|9971.7|9976.7|9970.7|9978.7|9972.7|9972.7|9966.7|721
1626936900000|2021-07-22 06:55:00|9975.7|9969.7|9977.7|9971.7|9980.7|9974.7|9974.7|9968.7|542
1626937200000|2021-07-22 07:00:00|9976.7|9970.7|9984.7|9978.7|9989.7|9983.7|9975.7|9969.7|796
1626937500000|2021-07-22 07:05:00|9983.7|9977.7|9985.7|9979.7|9987.7|9981.7|9982.7|9976.7|463
1626937800000|2021-07-22 07:10:00|9986.7|9980.7|9991.7|9985.7|9992.7|9986.7|9984.7|9978.7|553
1626938100000|2021-07-22 07:15:00|9990.7|9984.7|9986.7|9980.7|9994.7|9988.7|9985.7|9979.7|637
1626938400000|2021-07-22 07:20:00|9985.7|9979.7|9984.7|9978.7|9987.7|9981.7|9983.7|9977.7|576
1626938700000|2021-07-22 07:25:00|9985.7|9979.7|9985.7|9979.7|9988.7|9982.7|9982.7|9976.7|706
1626939000000|2021-07-22 07:30:00|9984.7|9978.7|9981.7|9975.7|9989.7|9983.7|9980.7|9974.7|922
1626939300000|2021-07-22 07:35:00|9982.7|9976.7|9987.7|9981.7|9989.7|9983.7|9981.7|9975.7|780
1626939600000|2021-07-22 07:40:00|9988.7|9982.7|9990.7|9984.7|9993.7|9987.7|9988.7|9982.7|646
1626939900000|2021-07-22 07:45:00|9989.7|9983.7|9990.7|9984.7|9993.7|9987.7|9986.7|9980.7|1313
1626940200000|2021-07-22 07:50:00|9989.7|9983.7|9996.7|9990.7|9996.7|9990.7|9989.7|9983.7|1950
1626940500000|2021-07-22 07:55:00|9995.7|9989.7|9995.7|9989.7|9998.7|9992.7|9992.7|9986.7|1647
1626940800000|2021-07-22 08:00:00|9994.7|9988.7|9998.7|9992.7|9999.7|9993.7|9990.7|9984.7|1776
1626941100000|2021-07-22 08:05:00|9997.7|9991.7|9996.7|9990.7|9999.7|9993.7|9993.7|9987.7|1736
1626941400000|2021-07-22 08:10:00|9995.7|9989.7|9989.7|9983.7|9999.7|9993.7|9987.7|9981.7|1762
1626941700000|2021-07-22 08:15:00|9988.7|9982.7|9990.7|9984.7|9990.7|9984.7|9985.7|9979.7|2354
1626942000000|2021-07-22 08:20:00|9991.7|9985.7|9987.7|9981.7|9991.7|9985.7|9986.7|9980.7|1173
1626942300000|2021-07-22 08:25:00|9988.7|9982.7|9994.7|9988.7|9995.7|9989.7|9984.7|9978.7|850
1626942600000|2021-07-22 08:30:00|10002.4|9979|10002.6|9979.2|10002.6|9979.2|9999.5|9976.1|1
1626942900000|2021-07-22 08:35:00|10002.7|9979.3|10000|9976.6|10004|9980.6|9999.8|9976.4|0
1626943200000|2021-07-22 08:40:00|9999.3|9975.9|10003.4|9980|10004|9980.6|9999.3|9975.9|0
1626943500000|2021-07-22 08:45:00|10003.1|9979.7|10001.2|9977.8|10004.4|9981|10001.2|9977.8|0
1626943800000|2021-07-22 08:50:00|10001.3|9977.9|9997.7|9974.3|10002.2|9978.8|9995.2|9971.8|0
1626944100000|2021-07-22 08:55:00|9997.1|9973.7|10001.2|9977.8|10001.2|9977.8|9996.9|9973.5|0
1626944400000|2021-07-22 09:00:00|10000.9|9977.5|9997.7|9974.3|10001.2|9977.8|9996.7|9973.3|0
1626944700000|2021-07-22 09:05:00|9997.1|9973.7|9995.6|9972.2|9998.5|9975.1|9995.2|9971.8|0
1626945000000|2021-07-22 09:10:00|9995.5|9972.1|9996.7|9973.3|9997.5|9974.1|9994|9970.6|0
1626945300000|2021-07-22 09:15:00|9996.5|9973.1|9984.2|9978.2|9996.5|9985.7|9981.7|9973.1|166
1626945600000|2021-07-22 09:20:00|9985.2|9979.2|9987.7|9981.7|9988.7|9982.7|9984.2|9978.2|87
1626945900000|2021-07-22 09:25:00|9988.2|9982.2|9987.2|9981.2|9989.7|9983.7|9987.2|9981.2|65
1626946200000|2021-07-22 09:30:00|9986.7|9980.7|9989.2|9983.2|9990.2|9984.2|9985.2|9979.2|93
1626946500000|2021-07-22 09:35:00|9989.7|9983.7|9988.2|9982.2|9990.7|9984.7|9988.2|9982.2|62
1626946800000|2021-07-22 09:40:00|9988.7|9982.7|9987.2|9981.2|9989.2|9983.2|9985.7|9979.7|295
1626947100000|2021-07-22 09:45:00|9986.7|9980.7|9984.2|9978.2|9987.2|9981.2|9983.7|9977.7|171
1626947400000|2021-07-22 09:50:00|9983.7|9977.7|9983.2|9977.2|9984.2|9978.2|9982.2|9976.2|53
1626947700000|2021-07-22 09:55:00|9983.7|9977.7|9981.7|9975.7|9984.7|9978.7|9980.2|9974.2|74
1626948000000|2021-07-22 10:00:00|9981.2|9975.2|9983.2|9977.2|9983.2|9977.2|9981.2|9975.2|19
1626948300000|2021-07-22 10:05:00|9982.2|9976.2|9978.7|9972.7|9982.2|9976.2|9977.2|9971.2|30
1626948600000|2021-07-22 10:10:00|9979.2|9973.2|9982.2|9976.2|9982.2|9976.2|9978.7|9972.7|42
1626948900000|2021-07-22 10:15:00|9981.7|9975.7|9981.2|9975.2|9982.2|9976.2|9979.2|9973.2|56
1626949200000|2021-07-22 10:20:00|9980.7|9974.7|9980.7|9974.7|9982.2|9976.2|9979.2|9973.2|39
1626949500000|2021-07-22 10:25:00|9980.2|9974.2|9981.7|9975.7|9982.2|9976.2|9980.2|9974.2|11
1626949800000|2021-07-22 10:30:00|9982.2|9976.2|9982.2|9976.2|9982.2|9976.2|9981.2|9975.2|46
1626950100000|2021-07-22 10:35:00|9981.7|9975.7|9981.2|9975.2|9982.2|9976.2|9981.2|9975.2|29
1626950400000|2021-07-22 10:40:00|9981.7|9975.7|9982.2|9976.2|9982.2|9976.2|9981.2|9975.2|65
1626950700000|2021-07-22 10:45:00|9982.7|9976.7|9982.2|9976.2|9983.2|9977.2|9981.2|9975.2|71
1626951000000|2021-07-22 10:50:00|9983.7|9977.7|9988.2|9982.2|9988.2|9982.2|9983.7|9977.7|145
1626951300000|2021-07-22 10:55:00|9987.7|9981.7|9985.2|9979.2|9988.2|9982.2|9984.2|9978.2|31
1626951600000|2021-07-22 11:00:00|9984.7|9978.7|9983.2|9977.2|9986.2|9980.2|9983.2|9977.2|17
1626951900000|2021-07-22 11:05:00|9983.7|9977.7|9984.2|9978.2|9984.2|9978.2|9983.2|9977.2|17
1626952200000|2021-07-22 11:10:00|9983.7|9977.7|9985.2|9979.2|9985.2|9979.2|9982.2|9976.2|45
1626952500000|2021-07-22 11:15:00|9984.7|9978.7|9983.2|9977.2|9986.2|9980.2|9982.2|9976.2|25
1626952800000|2021-07-22 11:20:00|9982.7|9976.7|9984.2|9978.2|9984.2|9978.2|9982.7|9976.7|25
1626953100000|2021-07-22 11:25:00|9983.7|9977.7|9978.2|9972.2|9984.2|9978.2|9977.2|9971.2|221
1626953400000|2021-07-22 11:30:00|9978.7|9972.7|9983.2|9977.2|9983.2|9977.2|9978.7|9972.7|41
1626953700000|2021-07-22 11:35:00|9982.2|9976.2|9981.2|9975.2|9982.2|9976.2|9979.2|9973.2|64
1626954000000|2021-07-22 11:40:00|9982.2|9976.2|9980.7|9974.7|9982.2|9976.2|9980.2|9974.2|80
1626954300000|2021-07-22 11:45:00|9980.2|9974.2|9980.2|9974.2|9983.2|9977.2|9978.2|9972.2|84
1626954600000|2021-07-22 11:50:00|9979.7|9973.7|9981.2|9975.2|9983.7|9977.7|9978.7|9972.7|18
1626954900000|2021-07-22 11:55:00|9982.2|9976.2|9983.2|9977.2|9985.2|9979.2|9980.7|9974.7|37
1626955200000|2021-07-22 12:00:00|9983.7|9977.7|9977.2|9971.2|9984.2|9978.2|9977.2|9971.2|45
1626955500000|2021-07-22 12:05:00|9976.2|9970.2|9976.2|9970.2|9977.2|9971.2|9973.7|9967.7|66
1626955800000|2021-07-22 12:10:00|9976.7|9970.7|9977.2|9971.2|9978.2|9972.2|9976.2|9970.2|69
1626956100000|2021-07-22 12:15:00|9977.7|9971.7|9978.2|9972.2|9979.2|9973.2|9976.2|9970.2|130
1626956400000|2021-07-22 12:20:00|9977.7|9971.7|9979.2|9973.2|9982.2|9976.2|9977.2|9971.2|44
1626956700000|2021-07-22 12:25:00|9978.7|9972.7|9979.2|9973.2|9980.2|9974.2|9977.2|9971.2|40
1626957000000|2021-07-22 12:30:00|9979.7|9973.7|9976.2|9970.2|9981.2|9975.2|9975.7|9969.7|56
1626957300000|2021-07-22 12:35:00|9975.7|9969.7|9963.2|9957.2|9976.7|9970.7|9962.2|9956.2|90
1626957600000|2021-07-22 12:40:00|9963.7|9957.7|9966.7|9960.7|9967.7|9961.7|9960.7|9954.7|82
1626957900000|2021-07-22 12:45:00|9967.2|9961.2|9967.2|9961.2|9967.7|9961.7|9964.7|9958.7|51
1626958200000|2021-07-22 12:50:00|9966.7|9960.7|9959.2|9953.2|9967.2|9961.2|9956.7|9950.7|84
1626958500000|2021-07-22 12:55:00|9959.7|9953.7|9962.2|9956.2|9963.2|9957.2|9958.2|9952.2|70
1626958800000|2021-07-22 13:00:00|9961.2|9955.2|9964.2|9958.2|9967.2|9961.2|9960.7|9954.7|42
1626959100000|2021-07-22 13:05:00|9963.7|9957.7|9965.2|9959.2|9966.2|9960.2|9963.2|9957.2|48
1626959400000|2021-07-22 13:10:00|9965.7|9959.7|9966.2|9960.2|9969.7|9963.7|9964.2|9958.2|73
1626959700000|2021-07-22 13:15:00|9966.7|9960.7|9968.7|9962.7|9972.2|9966.2|9966.2|9960.2|93
1626960000000|2021-07-22 13:20:00|9968.2|9962.2|9968.2|9962.2|9970.7|9964.7|9968.2|9962.2|26
1626960300000|2021-07-22 13:25:00|9967.2|9961.2|9968.2|9962.2|9969.7|9963.7|9967.2|9961.2|72
1626960600000|2021-07-22 13:30:00|9969.2|9963.2|9974.2|9968.2|9976.2|9970.2|9966.2|9960.2|670
1626960900000|2021-07-22 13:35:00|9973.7|9967.7|9971.7|9965.7|9977.2|9971.2|9961.2|9955.2|655
1626961200000|2021-07-22 13:40:00|9972.2|9966.2|9987.2|9981.2|9987.2|9981.2|9968.7|9962.7|499
1626961500000|2021-07-22 13:45:00|9986.7|9980.7|9985.7|9979.7|9994.7|9988.7|9983.2|9977.2|586
1626961800000|2021-07-22 13:50:00|9985.2|9979.2|9983.7|9977.7|9992.2|9986.2|9981.2|9975.2|454
1626962100000|2021-07-22 13:55:00|9984.2|9978.2|9983.7|9977.7|9989.7|9983.7|9982.7|9976.7|293
1626962400000|2021-07-22 14:00:00|9984.7|9978.7|9989.7|9983.7|9993.2|9987.2|9983.2|9977.2|388
1626962700000|2021-07-22 14:05:00|9989.2|9983.2|9980.2|9974.2|9993.2|9987.2|9979.2|9973.2|386
1626963000000|2021-07-22 14:10:00|9979.7|9973.7|9981.2|9975.2|9984.2|9978.2|9975.2|9969.2|270
1626963300000|2021-07-22 14:15:00|9981.7|9975.7|9986.2|9980.2|9987.2|9981.2|9980.2|9974.2|206
1626963600000|2021-07-22 14:20:00|9986.7|9980.7|9981.2|9975.2|9988.7|9982.7|9981.2|9975.2|204
1626963900000|2021-07-22 14:25:00|9981.7|9975.7|9985.2|9979.2|9985.7|9979.7|9980.7|9974.7|85
1626964200000|2021-07-22 14:30:00|9984.7|9978.7|9985.2|9979.2|9988.2|9982.2|9981.7|9975.7|153
1626964500000|2021-07-22 14:35:00|9985.7|9979.7|9986.7|9980.7|9988.2|9982.2|9983.7|9977.7|34
1626964800000|2021-07-22 14:40:00|9986.2|9980.2|9984.2|9978.2|9987.7|9981.7|9983.7|9977.7|61
1626965100000|2021-07-22 14:45:00|9983.7|9977.7|9983.7|9977.7|9984.2|9978.2|9979.7|9973.7|80
1626965400000|2021-07-22 14:50:00|9984.2|9978.2|9980.2|9974.2|9985.2|9979.2|9979.7|9973.7|106
1626965700000|2021-07-22 14:55:00|9980.7|9974.7|9981.7|9975.7|9984.7|9978.7|9977.7|9971.7|168
1626966000000|2021-07-22 15:00:00|9980.7|9974.7|9982.7|9976.7|9984.7|9978.7|9980.7|9974.7|54
1626966300000|2021-07-22 15:05:00|9981.7|9975.7|9982.7|9976.7|9983.7|9977.7|9976.7|9970.7|198
1626966600000|2021-07-22 15:10:00|9981.7|9975.7|9977.7|9971.7|9981.7|9975.7|9976.7|9970.7|94
1626966900000|2021-07-22 15:15:00|9978.7|9972.7|9977.7|9971.7|9981.7|9975.7|9976.7|9970.7|132
1626967200000|2021-07-22 15:20:00|9978.7|9972.7|9981.7|9975.7|9981.7|9975.7|9978.7|9972.7|71
1626967500000|2021-07-22 15:25:00|9982.7|9976.7|9977.7|9971.7|9982.7|9976.7|9973.7|9967.7|147
1626967800000|2021-07-22 15:30:00|9978.7|9972.7|9971.7|9965.7|9978.7|9972.7|9971.7|9965.7|76
1626968100000|2021-07-22 15:35:00|9972.7|9966.7|9972.7|9966.7|9973.7|9967.7|9971.7|9965.7|60
1626968400000|2021-07-22 15:40:00|9971.7|9965.7|9964.7|9958.7|9971.7|9965.7|9963.7|9957.7|64
1626968700000|2021-07-22 15:45:00|9965.7|9959.7|9966.7|9960.7|9967.7|9961.7|9960.7|9954.7|107
1626969000000|2021-07-22 15:50:00|9965.7|9959.7|9966.7|9960.7|9967.7|9961.7|9962.7|9956.7|97
1626969300000|2021-07-22 15:55:00|9967.7|9961.7|9968.7|9962.7|9970.7|9964.7|9967.7|9961.7|78
1626969600000|2021-07-22 16:00:00|9969.7|9963.7|9962.7|9956.7|9970.7|9964.7|9962.7|9956.7|29
1626969900000|2021-07-22 16:05:00|9963.7|9957.7|9956.7|9950.7|9963.7|9957.7|9955.7|9949.7|111
1626970200000|2021-07-22 16:10:00|9954.7|9948.7|9953.7|9947.7|9956.7|9950.7|9951.7|9945.7|184
1626970500000|2021-07-22 16:15:00|9952.7|9946.7|9951.7|9945.7|9954.7|9948.7|9950.7|9944.7|217
1626970800000|2021-07-22 16:20:00|9950.7|9944.7|9947.7|9941.7|9950.7|9944.7|9946.7|9940.7|48
1626971100000|2021-07-22 16:25:00|9949.7|9943.7|9954.7|9948.7|9954.7|9948.7|9949.7|9943.7|19
1626971400000|2021-07-22 16:30:00|9952.7|9946.7|9952.7|9946.7|9956.7|9950.7|9952.7|9946.7|76
1626971700000|2021-07-22 16:35:00|9955.7|9949.7|9959.7|9953.7|9960.7|9954.7|9955.7|9949.7|61
1626972000000|2021-07-22 16:40:00|9960.7|9954.7|9959.7|9953.7|9961.7|9955.7|9959.7|9953.7|50
1626972300000|2021-07-22 16:45:00|9960.7|9954.7|9960.7|9954.7|9964.7|9958.7|9960.7|9954.7|58
1626972600000|2021-07-22 16:50:00|9959.7|9953.7|9965.7|9959.7|9966.7|9960.7|9959.7|9953.7|50
1626972900000|2021-07-22 16:55:00|9964.7|9958.7|9965.7|9959.7|9966.7|9960.7|9963.7|9957.7|113
1626973200000|2021-07-22 17:00:00|9964.7|9958.7|9967.7|9961.7|9967.7|9961.7|9963.7|9957.7|22
1626973500000|2021-07-22 17:05:00|9966.7|9960.7|9967.7|9961.7|9968.7|9962.7|9965.7|9959.7|15
1626973800000|2021-07-22 17:10:00|9966.7|9960.7|9972.7|9966.7|9973.7|9967.7|9966.7|9960.7|60
1626974100000|2021-07-22 17:15:00|9971.7|9965.7|9972.7|9966.7|9972.7|9966.7|9970.7|9964.7|11
1626974400000|2021-07-22 17:20:00|9971.7|9965.7|9976.7|9970.7|9977.7|9971.7|9971.7|9965.7|69
1626974700000|2021-07-22 17:25:00|9977.7|9971.7|9973.7|9967.7|9977.7|9971.7|9972.7|9966.7|9
1626975000000|2021-07-22 17:30:00|9974.7|9968.7|9977.7|9971.7|9977.7|9971.7|9974.7|9968.7|15
1626975300000|2021-07-22 17:35:00|9976.7|9970.7|9976.7|9970.7|9977.7|9971.7|9976.7|9970.7|15
1626975600000|2021-07-22 17:40:00|9977.7|9971.7|9978.7|9972.7|9978.7|9972.7|9977.7|9971.7|40
1626975900000|2021-07-22 17:45:00|9977.7|9971.7|9976.7|9970.7|9977.7|9971.7|9975.7|9969.7|15
1626976200000|2021-07-22 17:50:00|9975.7|9969.7|9980.7|9974.7|9980.7|9974.7|9975.7|9969.7|20
1626976500000|2021-07-22 17:55:00|9979.7|9973.7|9980.7|9974.7|9980.7|9974.7|9979.7|9973.7|45
1626976800000|2021-07-22 18:00:00|9979.7|9973.7|9975.7|9969.7|9980.7|9974.7|9975.7|9969.7|48
1626977100000|2021-07-22 18:05:00|9977.7|9971.7|9977.7|9971.7|9979.7|9973.7|9977.7|9971.7|30
1626977400000|2021-07-22 18:10:00|9976.7|9970.7|9980.7|9974.7|9980.7|9974.7|9976.7|9970.7|10
1626977700000|2021-07-22 18:15:00|9979.7|9973.7|9978.7|9972.7|9980.7|9974.7|9978.7|9972.7|28
1626978000000|2021-07-22 18:20:00|9977.7|9971.7|9978.7|9972.7|9979.7|9973.7|9976.7|9970.7|28
1626978300000|2021-07-22 18:25:00|9977.7|9971.7|9979.7|9973.7|9979.7|9973.7|9977.7|9971.7|14
1626978600000|2021-07-22 18:30:00|9980.7|9974.7|9979.7|9973.7|9980.7|9974.7|9979.7|9973.7|46
1626978900000|2021-07-22 18:35:00|9980.7|9974.7|9981.7|9975.7|9981.7|9975.7|9979.7|9973.7|91
1626979200000|2021-07-22 18:40:00|9982.7|9976.7|9982.7|9976.7|9982.7|9976.7|9981.7|9975.7|27
1626979500000|2021-07-22 18:45:00|9981.7|9975.7|9982.7|9976.7|9982.7|9976.7|9980.7|9974.7|32
1626979800000|2021-07-22 18:50:00|9981.7|9975.7|9979.7|9973.7|9981.7|9975.7|9978.7|9972.7|89
1626980100000|2021-07-22 18:55:00|9978.7|9972.7|9992.5|9969.1|9992.5|9978.7|9978.7|9969.1|81
1626980400000|2021-07-22 19:00:00|9992.4|9969|9993.4|9970|9993.8|9970.4|9992.1|9968.7|0
1626980700000|2021-07-22 19:05:00|9993.1|9969.7|9990.4|9967|9993.4|9970|9990.3|9966.9|0
1626981000000|2021-07-22 19:10:00|9989.7|9966.3|9987.1|9963.7|9989.7|9966.3|9987.1|9963.7|0
1626981300000|2021-07-22 19:15:00|9987|9963.6|9987.4|9964|9987.4|9964|9985.9|9962.5|0
1626981600000|2021-07-22 19:20:00|9987.3|9963.9|9987.8|9964.4|9989.2|9965.8|9987.3|9963.9|0
1626981900000|2021-07-22 19:25:00|9987.9|9964.5|9987.8|9964.4|9988.5|9965.1|9987.3|9963.9|0
1626982200000|2021-07-22 19:30:00|9987.7|9964.3|9984.7|9961.3|9987.7|9964.3|9984.1|9960.7|0
1626982500000|2021-07-22 19:35:00|9984.8|9961.4|9984.4|9961|9985|9961.6|9983.3|9959.9|0
1626982800000|2021-07-22 19:40:00|9984.3|9960.9|9984.2|9960.8|9985|9961.6|9981.8|9958.4|0
1626983100000|2021-07-22 19:45:00|9984.3|9960.9|9986|9962.6|9987.9|9964.5|9983.2|9959.8|0
1626983400000|2021-07-22 19:50:00|9986.3|9962.9|9984.5|9961.1|9986.5|9963.1|9981.4|9958|0
1626983700000|2021-07-22 19:55:00|9984.4|9961|9987.4|9964|9989.4|9966|9982.4|9959|0
1626984000000|2021-07-22 20:00:00|9988.2|9964.8|9991.4|9968|9991.8|9968.4|9987.4|9964|0
1626984300000|2021-07-22 20:05:00|9991.8|9968.4|9991.8|9968.4|9992.2|9968.8|9991.4|9968|0
1626984600000|2021-07-22 20:10:00|9992.2|9968.8|9992.6|9969.2|9992.6|9969.2|9991.8|9968.4|0
1626984900000|2021-07-22 20:15:00|9992.2|9968.8|9995|9971.6|9995|9971.6|9992.2|9968.8|0
1626985200000|2021-07-22 20:20:00|9995.4|9972|9997.8|9974.4|9997.8|9974.4|9995|9971.6|0
1626985500000|2021-07-22 20:25:00|9997.6|9974.2|9999|9975.6|9999.8|9976.4|9997.4|9974|0
1626985800000|2021-07-22 20:30:00|9999.4|9976|9999.4|9976|9999.8|9976.4|9999|9975.6|0
1626986100000|2021-07-22 20:35:00|9999|9975.6|9999.8|9976.4|9999.8|9976.4|9999|9975.6|0
1626986400000|2021-07-22 20:40:00|10000.2|9976.8|10001.8|9978.4|10001.8|9978.4|10000.2|9976.8|0
1626986700000|2021-07-22 20:45:00|10001.4|9978|10003.8|9980.4|10005.4|9982|10001.4|9978|0
1626987000000|2021-07-22 20:50:00|10004.2|9980.8|10005.4|9982|10005.4|9982|10003.8|9980.4|0
1626987300000|2021-07-22 20:55:00|10005|9981.6|10005.3|9981.9|10005.8|9982.4|10004.6|9981.2|0
1626987600000|2021-07-22 21:00:00|10005.2|9981.8|10004.7|9981.3|10005.3|9981.9|10004.6|9981.2|0
1626987900000|2021-07-22 21:05:00|10004.6|9981.2|10005.3|9981.9|10005.3|9981.9|10004.3|9980.9|0
1626988200000|2021-07-22 21:10:00|10006|9982.6|10005.2|9981.8|10006.4|9983|10005.2|9981.8|0
1626988500000|2021-07-22 21:15:00|10005.7|9982.3|10005.6|9982.2|10005.8|9982.4|10005.1|9981.7|0
1626988800000|2021-07-22 21:20:00|10005.8|9982.4|10005.6|9982.2|10006.1|9982.7|10005.5|9982.1|0
1626989100000|2021-07-22 21:25:00|10005.8|9982.4|10006.1|9982.7|10006.4|9983|10005.7|9982.3|0
1626989400000|2021-07-22 21:30:00|10005.5|9982.1|10005.7|9982.3|10005.7|9982.3|10005.4|9982|0
1626989700000|2021-07-22 21:35:00|10005.8|9982.4|10005.6|9982.2|10005.8|9982.4|10005.5|9982.1|0
1626990000000|2021-07-22 21:40:00|10005.5|9982.1|10005.5|9982.1|10005.5|9982.1|10005.2|9981.8|0
1626990300000|2021-07-22 21:45:00|10005.6|9982.2|10004.6|9981.2|10005.7|9982.3|10004.6|9981.2|0
1626990600000|2021-07-22 21:50:00|10004.5|9981.1|10004.5|9981.1|10004.9|9981.5|10004.5|9981.1|0
1626990900000|2021-07-22 21:55:00|10004.3|9980.9|10005|9981.6|10005|9981.6|10004.2|9980.8|0
1626991200000|2021-07-22 22:00:00|10006|9982.6|10005.4|9982|10006.4|9983|10004.2|9980.8|0
1626991500000|2021-07-22 22:05:00|10005|9981.6|10003.8|9980.4|10005|9981.6|10003.8|9980.4|0
1626991800000|2021-07-22 22:10:00|10004.2|9980.8|10003.8|9980.4|10004.6|9981.2|10003.4|9980|0
1626992100000|2021-07-22 22:15:00|10003.6|9980.2|10003.8|9980.4|10004.6|9981.2|10003.4|9980|0
1626992400000|2021-07-22 22:20:00|10003.6|9980.2|10003.8|9980.4|10004.2|9980.8|10003.4|9980|0
1626992700000|2021-07-22 22:25:00|10003.4|9980|10002.6|9979.2|10003.4|9980|10002.6|9979.2|0
1626993000000|2021-07-22 22:30:00|10003|9979.6|10003|9979.6|10003.2|9979.8|10002.2|9978.8|0
1626993300000|2021-07-22 22:35:00|10002.8|9979.4|10002.2|9978.8|10003.4|9980|10002.2|9978.8|0
1626993600000|2021-07-22 22:40:00|10002|9978.6|10002.6|9979.2|10002.6|9979.2|10001.8|9978.4|0
1626993900000|2021-07-22 22:45:00|10003|9979.6|10002.2|9978.8|10003|9979.6|10002.2|9978.8|0
1626994200000|2021-07-22 22:50:00|10002.4|9979|10003|9979.6|10003.2|9979.8|10002.2|9978.8|0
1626994500000|2021-07-22 22:55:00|10002.8|9979.4|10003|9979.6|10003.4|9980|10002.8|9979.4|0
1626994800000|2021-07-22 23:00:00|10003.2|9979.8|10003.4|9980|10003.4|9980|10003|9979.6|0
1626995100000|2021-07-22 23:05:00|10003.8|9980.4|10003.4|9980|10005|9981.6|10003.4|9980|0
1626995400000|2021-07-22 23:10:00|10003|9979.6|10003|9979.6|10003.4|9980|10003|9979.6|0
1626995700000|2021-07-22 23:15:00|10003.4|9980|10003|9979.6|10003.4|9980|10003|9979.6|0
1626996000000|2021-07-22 23:20:00|10002.6|9979.2|10003.4|9980|10003.4|9980|10002.2|9978.8|0
1626996300000|2021-07-22 23:25:00|10003.2|9979.8|10003.4|9980|10003.4|9980|10003|9979.6|0
1626996600000|2021-07-22 23:30:00|10003.2|9979.8|10002.2|9978.8|10003.4|9980|10002.2|9978.8|0
1626996900000|2021-07-22 23:35:00|10002.6|9979.2|10002.6|9979.2|10002.6|9979.2|10002.2|9978.8|0
1626997200000|2021-07-22 23:40:00|10002.8|9979.4|10002.2|9978.8|10003|9979.6|10002.2|9978.8|0
1626997500000|2021-07-22 23:45:00|10002.4|9979|10003|9979.6|10003.4|9980|10002.4|9979|0
1626997800000|2021-07-22 23:50:00|10003.2|9979.8|10003|9979.6|10003.4|9980|10003|9979.6|0
1626998100000|2021-07-22 23:55:00|10002.6|9979.2|10002.6|9979.2|10003|9979.6|10002.6|9979.2|0
1626998400000|2021-07-23 00:00:00|10002.4|9979|9999.8|9976.4|10002.4|9979|9999.4|9976|0
1626998700000|2021-07-23 00:05:00|10000.2|9976.8|10001|9977.6|10001.8|9978.4|10000|9976.6|0
1626999000000|2021-07-23 00:10:00|10001.2|9977.8|10001.4|9978|10001.8|9978.4|10000.6|9977.2|0
1626999300000|2021-07-23 00:15:00|10001|9977.6|10002.2|9978.8|10003.2|9979.8|10000.7|9977.3|0
1626999600000|2021-07-23 00:20:00|10002.1|9978.7|10004|9980.6|10004|9980.6|10002.1|9978.7|0
1626999900000|2021-07-23 00:25:00|10003.7|9980.3|10004.4|9981|10005.2|9981.8|10003|9979.6|0
1627000200000|2021-07-23 00:30:00|10004.5|9981.1|10006.7|9983.3|10006.7|9983.3|10003|9979.6|0
1627000500000|2021-07-23 00:35:00|10006.9|9983.5|10008.1|9984.7|10009.2|9985.8|10006.9|9983.5|0
1627000800000|2021-07-23 00:40:00|10007.5|9984.1|10007.3|9983.9|10008.1|9984.7|10006.5|9983.1|0
1627001100000|2021-07-23 00:45:00|10007.1|9983.7|10009.5|9986.1|10010.6|9987.2|10007.1|9983.7|0
1627001400000|2021-07-23 00:50:00|10009.6|9986.2|10009|9985.6|10010.8|9987.4|10008.9|9985.5|0
1627001700000|2021-07-23 00:55:00|10009.1|9985.7|10008.1|9984.7|10009.7|9986.3|10008.1|9984.7|0
1627002000000|2021-07-23 01:00:00|10008.3|9984.9|10007.6|9984.2|10009.4|9986|10007.5|9984.1|0
1627002300000|2021-07-23 01:05:00|10007.5|9984.1|10007.9|9984.5|10008.4|9985|10007.1|9983.7|0
1627002600000|2021-07-23 01:10:00|10008|9984.6|10006.5|9983.1|10008.1|9984.7|10006.5|9983.1|0
1627002900000|2021-07-23 01:15:00|10006.4|9983|10000.7|9994.7|10006.4|9997.7|9989.7|9983|1182
1627003200000|2021-07-23 01:20:00|10001.7|9995.7|9994.7|9988.7|10005.7|9999.7|9991.7|9985.7|740
1627003500000|2021-07-23 01:25:00|9993.7|9987.7|9999.7|9993.7|10002.7|9996.7|9993.7|9987.7|435
1627003800000|2021-07-23 01:30:00|10003.7|9997.7|9976.7|9970.7|10010.7|10004.7|9965.7|9959.7|3158
1627004100000|2021-07-23 01:35:00|9975.7|9969.7|9953.7|9947.7|9987.7|9981.7|9951.7|9945.7|1865
1627004400000|2021-07-23 01:40:00|9951.7|9945.7|9940.7|9934.7|9952.7|9946.7|9923.7|9917.7|2020
1627004700000|2021-07-23 01:45:00|9939.7|9933.7|9953.7|9947.7|9955.7|9949.7|9932.7|9926.7|1371
1627005000000|2021-07-23 01:50:00|9954.7|9948.7|9957.7|9951.7|9963.7|9957.7|9944.7|9938.7|970
1627005300000|2021-07-23 01:55:00|9956.7|9950.7|9941.7|9935.7|9958.7|9952.7|9934.7|9928.7|813
1627005600000|2021-07-23 02:00:00|9938.7|9932.7|9950.7|9944.7|9953.7|9947.7|9926.7|9920.7|1097
1627005900000|2021-07-23 02:05:00|9949.7|9943.7|9920.7|9914.7|9954.7|9948.7|9918.7|9912.7|876
1627006200000|2021-07-23 02:10:00|9919.7|9913.7|9923.7|9917.7|9925.7|9919.7|9910.7|9904.7|1057
1627006500000|2021-07-23 02:15:00|9922.7|9916.7|9915.7|9909.7|9925.7|9919.7|9913.7|9907.7|1373
1627006800000|2021-07-23 02:20:00|9914.7|9908.7|9909.7|9903.7|9919.7|9913.7|9907.7|9901.7|731
1627007100000|2021-07-23 02:25:00|9910.7|9904.7|9902.7|9896.7|9912.7|9906.7|9899.7|9893.7|1310
1627007400000|2021-07-23 02:30:00|9903.7|9897.7|9913.7|9907.7|9921.7|9915.7|9902.7|9896.7|1017
1627007700000|2021-07-23 02:35:00|9910.7|9904.7|9911.7|9905.7|9920.7|9914.7|9909.7|9903.7|414
1627008000000|2021-07-23 02:40:00|9910.7|9904.7|9908.7|9902.7|9913.7|9907.7|9898.7|9892.7|730
1627008300000|2021-07-23 02:45:00|9909.7|9903.7|9918.7|9912.7|9919.7|9913.7|9904.7|9898.7|431
1627008600000|2021-07-23 02:50:00|9916.7|9910.7|9920.7|9914.7|9923.7|9917.7|9916.7|9910.7|826
1627008900000|2021-07-23 02:55:00|9919.7|9913.7|9906.7|9900.7|9919.7|9913.7|9902.7|9896.7|561
1627009200000|2021-07-23 03:00:00|9905.7|9899.7|9929.7|9923.7|9929.7|9923.7|9904.7|9898.7|745
1627009500000|2021-07-23 03:05:00|9930.7|9924.7|9922.7|9916.7|9933.7|9927.7|9921.7|9915.7|651
1627009800000|2021-07-23 03:10:00|9923.7|9917.7|9911.7|9905.7|9923.7|9917.7|9909.7|9903.7|922
1627010100000|2021-07-23 03:15:00|9910.7|9904.7|9921.7|9915.7|9924.7|9918.7|9910.7|9904.7|601
1627010400000|2021-07-23 03:20:00|9919.7|9913.7|9911.7|9905.7|9922.7|9916.7|9910.7|9904.7|1311
1627010700000|2021-07-23 03:25:00|9910.7|9904.7|9901.7|9895.7|9911.7|9905.7|9901.7|9895.7|815
1627011000000|2021-07-23 03:30:00|9902.7|9896.7|9897.7|9891.7|9905.7|9899.7|9894.7|9888.7|447
1627011300000|2021-07-23 03:35:00|9896.7|9890.7|9895.7|9889.7|9898.7|9892.7|9890.7|9884.7|460
1627011600000|2021-07-23 03:40:00|9894.7|9888.7|9894.7|9888.7|9895.7|9889.7|9886.7|9880.7|508
1627011900000|2021-07-23 03:45:00|9893.7|9887.7|9898.7|9892.7|9898.7|9892.7|9889.7|9883.7|348
1627012200000|2021-07-23 03:50:00|9897.7|9891.7|9896.7|9890.7|9899.7|9893.7|9895.7|9889.7|549
1627012500000|2021-07-23 03:55:00|9897.7|9891.7|9898.7|9892.7|9899.7|9893.7|9893.7|9887.7|358
1627012800000|2021-07-23 04:00:00|9905.4|9882|9904.4|9881|9905.4|9882|9904.4|9881|2
1627013100000|2021-07-23 04:05:00|9904.5|9881.1|9903.2|9879.8|9904.5|9881.1|9903.1|9879.7|0
1627013400000|2021-07-23 04:10:00|9903.4|9880|9902.4|9879|9903.4|9880|9902.4|9879|0
1627013700000|2021-07-23 04:15:00|9902.3|9878.9|9902.2|9878.8|9902.6|9879.2|9901|9877.6|0
1627014000000|2021-07-23 04:20:00|9902.3|9878.9|9903.8|9880.4|9903.9|9880.5|9902.3|9878.9|0
1627014300000|2021-07-23 04:25:00|9903.5|9880.1|9904.6|9881.2|9904.8|9881.4|9903.2|9879.8|0
1627014600000|2021-07-23 04:30:00|9904.7|9881.3|9906.5|9883.1|9906.6|9883.2|9904.7|9881.3|0
1627014900000|2021-07-23 04:35:00|9906.4|9883|9906.6|9883.2|9907.4|9884|9906.4|9883|0
1627015200000|2021-07-23 04:40:00|9906.7|9883.3|9905.8|9882.4|9907.1|9883.7|9905.8|9882.4|0
1627015500000|2021-07-23 04:45:00|9906.4|9883|9906.6|9883.2|9906.8|9883.4|9905.8|9882.4|0
1627015800000|2021-07-23 04:50:00|9906.7|9883.3|9907|9883.6|9907|9883.6|9905.7|9882.3|0
1627016100000|2021-07-23 04:55:00|9906.9|9883.5|9907.1|9883.7|9907.3|9883.9|9906.2|9882.8|0
1627016400000|2021-07-23 05:00:00|9906.6|9883.2|9872.7|9866.7|9906.8|9889.7|9867.7|9861.7|1928
1627016700000|2021-07-23 05:05:00|9870.7|9864.7|9871.7|9865.7|9881.7|9875.7|9867.7|9861.7|809
1627017000000|2021-07-23 05:10:00|9870.7|9864.7|9878.7|9872.7|9882.7|9876.7|9867.7|9861.7|544
1627017300000|2021-07-23 05:15:00|9877.7|9871.7|9869.7|9863.7|9880.7|9874.7|9869.7|9863.7|692
1627017600000|2021-07-23 05:20:00|9868.7|9862.7|9877.7|9871.7|9877.7|9871.7|9868.7|9862.7|694
1627017900000|2021-07-23 05:25:00|9878.7|9872.7|9878.7|9872.7|9880.7|9874.7|9873.7|9867.7|411
1627018200000|2021-07-23 05:30:00|9879.7|9873.7|9876.7|9870.7|9879.7|9873.7|9871.7|9865.7|1397
1627018500000|2021-07-23 05:35:00|9875.7|9869.7|9873.7|9867.7|9882.7|9876.7|9872.7|9866.7|2282
1627018800000|2021-07-23 05:40:00|9874.7|9868.7|9873.7|9867.7|9875.7|9869.7|9865.7|9859.7|735
1627019100000|2021-07-23 05:45:00|9874.7|9868.7|9878.7|9872.7|9879.7|9873.7|9871.7|9865.7|509
1627019400000|2021-07-23 05:50:00|9879.7|9873.7|9877.7|9871.7|9883.7|9877.7|9873.7|9867.7|870
1627019700000|2021-07-23 05:55:00|9876.7|9870.7|9882.7|9876.7|9884.7|9878.7|9874.7|9868.7|464
1627020000000|2021-07-23 06:00:00|9881.7|9875.7|9883.7|9877.7|9883.7|9877.7|9875.7|9869.7|970
1627020300000|2021-07-23 06:05:00|9884.7|9878.7|9892.7|9886.7|9894.7|9888.7|9881.7|9875.7|705
1627020600000|2021-07-23 06:10:00|9893.7|9887.7|9897.7|9891.7|9897.7|9891.7|9888.7|9882.7|1346
1627020900000|2021-07-23 06:15:00|9896.7|9890.7|9898.7|9892.7|9898.7|9892.7|9888.7|9882.7|814
1627021200000|2021-07-23 06:20:00|9899.7|9893.7|9895.7|9889.7|9900.7|9894.7|9892.7|9886.7|697
1627021500000|2021-07-23 06:25:00|9896.7|9890.7|9893.7|9887.7|9898.7|9892.7|9891.7|9885.7|747
1627021800000|2021-07-23 06:30:00|9894.7|9888.7|9893.7|9887.7|9897.7|9891.7|9891.7|9885.7|1201
1627022100000|2021-07-23 06:35:00|9892.7|9886.7|9884.7|9878.7|9893.7|9887.7|9883.7|9877.7|561
1627022400000|2021-07-23 06:40:00|9885.7|9879.7|9885.7|9879.7|9889.7|9883.7|9880.7|9874.7|714
1627022700000|2021-07-23 06:45:00|9884.7|9878.7|9872.7|9866.7|9886.7|9880.7|9872.7|9866.7|556
1627023000000|2021-07-23 06:50:00|9873.7|9867.7|9878.7|9872.7|9879.7|9873.7|9869.7|9863.7|958
1627023300000|2021-07-23 06:55:00|9879.7|9873.7|9873.7|9867.7|9881.7|9875.7|9873.7|9867.7|724
1627023600000|2021-07-23 07:00:00|9872.7|9866.7|9863.7|9857.7|9874.7|9868.7|9857.7|9851.7|1264
1627023900000|2021-07-23 07:05:00|9862.7|9856.7|9849.7|9843.7|9866.7|9860.7|9849.7|9843.7|1286
1627024200000|2021-07-23 07:10:00|9851.7|9845.7|9833.7|9827.7|9852.7|9846.7|9830.7|9824.7|1479
1627024500000|2021-07-23 07:15:00|9832.7|9826.7|9826.7|9820.7|9832.7|9826.7|9809.7|9803.7|1306
1627024800000|2021-07-23 07:20:00|9825.7|9819.7|9838.7|9832.7|9841.7|9835.7|9825.7|9819.7|1186
1627025100000|2021-07-23 07:25:00|9839.7|9833.7|9835.7|9829.7|9840.7|9834.7|9826.7|9820.7|1400
1627025400000|2021-07-23 07:30:00|9836.7|9830.7|9842.7|9836.7|9847.7|9841.7|9836.7|9830.7|1068
1627025700000|2021-07-23 07:35:00|9843.7|9837.7|9832.7|9826.7|9843.7|9837.7|9831.7|9825.7|2836
1627026000000|2021-07-23 07:40:00|9831.7|9825.7|9815.7|9809.7|9831.7|9825.7|9814.7|9808.7|1366
1627026300000|2021-07-23 07:45:00|9816.7|9810.7|9824.7|9818.7|9827.7|9821.7|9816.7|9810.7|1321
1627026600000|2021-07-23 07:50:00|9825.7|9819.7|9818.7|9812.7|9833.7|9827.7|9817.7|9811.7|1688
1627026900000|2021-07-23 07:55:00|9817.7|9811.7|9822.7|9816.7|9826.7|9820.7|9816.7|9810.7|1815
1627027200000|2021-07-23 08:00:00|9823.7|9817.7|9830.7|9824.7|9834.7|9828.7|9823.7|9817.7|1563
1627027500000|2021-07-23 08:05:00|9831.7|9825.7|9836.7|9830.7|9839.7|9833.7|9824.7|9818.7|2163
1627027800000|2021-07-23 08:10:00|9835.7|9829.7|9833.7|9827.7|9840.7|9834.7|9830.7|9824.7|2462
1627028100000|2021-07-23 08:15:00|9834.7|9828.7|9833.7|9827.7|9835.7|9829.7|9831.7|9825.7|907
1627028400000|2021-07-23 08:20:00|9834.7|9828.7|9830.7|9824.7|9835.7|9829.7|9829.7|9823.7|852
1627028700000|2021-07-23 08:25:00|9831.7|9825.7|9821.7|9815.7|9832.7|9826.7|9816.7|9810.7|877
1627029000000|2021-07-23 08:30:00|9830.1|9806.7|9832|9808.6|9833.4|9810|9828.6|9805.2|1
1627029300000|2021-07-23 08:35:00|9832.6|9809.2|9836.2|9812.8|9837|9813.6|9830.8|9807.4|0
1627029600000|2021-07-23 08:40:00|9836|9812.6|9837.8|9814.4|9837.8|9814.4|9835|9811.6|0
1627029900000|2021-07-23 08:45:00|9837.9|9814.5|9838.2|9814.8|9840.8|9817.4|9837.6|9814.2|0
1627030200000|2021-07-23 08:50:00|9837.6|9814.2|9838.4|9815|9840|9816.6|9837.6|9814.2|0
1627030500000|2021-07-23 08:55:00|9839|9815.6|9836.6|9813.2|9839|9815.6|9834.6|9811.2|0
1627030800000|2021-07-23 09:00:00|9836.7|9813.3|9840.8|9817.4|9840.9|9817.5|9836.6|9813.2|0
1627031100000|2021-07-23 09:05:00|9840.9|9817.5|9841.8|9818.4|9841.8|9818.4|9837.6|9814.2|0
1627031400000|2021-07-23 09:10:00|9841.6|9818.2|9844|9820.6|9846.6|9823.2|9841.6|9818.2|0
1627031700000|2021-07-23 09:15:00|9844.2|9820.8|9836.7|9830.7|9844.2|9833.2|9829.7|9820.8|196
1627032000000|2021-07-23 09:20:00|9838.2|9832.2|9835.7|9829.7|9839.7|9833.7|9834.7|9828.7|81
1627032300000|2021-07-23 09:25:00|9835.2|9829.2|9832.2|9826.2|9836.7|9830.7|9831.7|9825.7|63
1627032600000|2021-07-23 09:30:00|9832.7|9826.7|9837.2|9831.2|9838.2|9832.2|9832.7|9826.7|126
1627032900000|2021-07-23 09:35:00|9837.7|9831.7|9841.7|9835.7|9843.2|9837.2|9837.7|9831.7|253
1627033200000|2021-07-23 09:40:00|9842.2|9836.2|9839.2|9833.2|9843.2|9837.2|9839.2|9833.2|50
1627033500000|2021-07-23 09:45:00|9839.7|9833.7|9842.2|9836.2|9842.2|9836.2|9837.2|9831.2|34
1627033800000|2021-07-23 09:50:00|9841.7|9835.7|9840.7|9834.7|9843.2|9837.2|9838.7|9832.7|304
1627034100000|2021-07-23 09:55:00|9841.2|9835.2|9838.7|9832.7|9843.2|9837.2|9837.7|9831.7|69
1627034400000|2021-07-23 10:00:00|9838.2|9832.2|9836.2|9830.2|9840.2|9834.2|9835.2|9829.2|213
1627034700000|2021-07-23 10:05:00|9835.7|9829.7|9835.2|9829.2|9837.2|9831.2|9833.2|9827.2|49
1627035000000|2021-07-23 10:10:00|9835.7|9829.7|9837.7|9831.7|9839.7|9833.7|9834.7|9828.7|28
1627035300000|2021-07-23 10:15:00|9837.2|9831.2|9835.7|9829.7|9838.2|9832.2|9835.7|9829.7|16
1627035600000|2021-07-23 10:20:00|9836.2|9830.2|9837.2|9831.2|9838.2|9832.2|9835.2|9829.2|22
1627035900000|2021-07-23 10:25:00|9836.7|9830.7|9836.2|9830.2|9838.2|9832.2|9836.2|9830.2|25
1627036200000|2021-07-23 10:30:00|9835.7|9829.7|9837.2|9831.2|9837.2|9831.2|9834.7|9828.7|13
1627036500000|2021-07-23 10:35:00|9836.7|9830.7|9837.2|9831.2|9838.2|9832.2|9833.2|9827.2|100
1627036800000|2021-07-23 10:40:00|9837.7|9831.7|9838.2|9832.2|9839.2|9833.2|9836.2|9830.2|65
1627037100000|2021-07-23 10:45:00|9837.7|9831.7|9838.2|9832.2|9839.7|9833.7|9836.7|9830.7|36
1627037400000|2021-07-23 10:50:00|9838.7|9832.7|9836.2|9830.2|9840.2|9834.2|9834.2|9828.2|62
1627037700000|2021-07-23 10:55:00|9835.2|9829.2|9834.2|9828.2|9835.7|9829.7|9832.2|9826.2|112
1627038000000|2021-07-23 11:00:00|9834.7|9828.7|9832.2|9826.2|9835.7|9829.7|9832.2|9826.2|23
1627038300000|2021-07-23 11:05:00|9832.7|9826.7|9829.7|9823.7|9832.7|9826.7|9825.2|9819.2|92
1627038600000|2021-07-23 11:10:00|9830.2|9824.2|9829.2|9823.2|9830.2|9824.2|9828.2|9822.2|27
1627038900000|2021-07-23 11:15:00|9828.7|9822.7|9828.2|9822.2|9830.2|9824.2|9827.2|9821.2|8
1627039200000|2021-07-23 11:20:00|9828.7|9822.7|9825.7|9819.7|9831.2|9825.2|9824.7|9818.7|378
1627039500000|2021-07-23 11:25:00|9826.2|9820.2|9822.2|9816.2|9826.2|9820.2|9821.2|9815.2|55
1627039800000|2021-07-23 11:30:00|9822.7|9816.7|9825.2|9819.2|9826.2|9820.2|9822.7|9816.7|35
1627040100000|2021-07-23 11:35:00|9824.7|9818.7|9827.2|9821.2|9828.7|9822.7|9824.7|9818.7|41
1627040400000|2021-07-23 11:40:00|9826.7|9820.7|9825.2|9819.2|9827.2|9821.2|9825.2|9819.2|23
1627040700000|2021-07-23 11:45:00|9826.2|9820.2|9824.2|9818.2|9826.7|9820.7|9824.2|9818.2|59
1627041000000|2021-07-23 11:50:00|9825.2|9819.2|9826.7|9820.7|9827.2|9821.2|9823.7|9817.7|145
1627041300000|2021-07-23 11:55:00|9826.2|9820.2|9824.2|9818.2|9827.2|9821.2|9823.7|9817.7|98
1627041600000|2021-07-23 12:00:00|9823.7|9817.7|9822.2|9816.2|9825.2|9819.2|9821.2|9815.2|144
1627041900000|2021-07-23 12:05:00|9821.7|9815.7|9823.2|9817.2|9824.2|9818.2|9819.7|9813.7|81
1627042200000|2021-07-23 12:10:00|9822.7|9816.7|9822.2|9816.2|9823.7|9817.7|9820.2|9814.2|24
1627042500000|2021-07-23 12:15:00|9821.7|9815.7|9822.7|9816.7|9823.2|9817.2|9819.2|9813.2|74
1627042800000|2021-07-23 12:20:00|9822.2|9816.2|9820.7|9814.7|9825.2|9819.2|9820.2|9814.2|482
1627043100000|2021-07-23 12:25:00|9821.2|9815.2|9822.2|9816.2|9823.2|9817.2|9819.2|9813.2|59
1627043400000|2021-07-23 12:30:00|9821.7|9815.7|9810.2|9804.2|9822.7|9816.7|9810.2|9804.2|140
1627043700000|2021-07-23 12:35:00|9810.7|9804.7|9807.2|9801.2|9812.2|9806.2|9806.2|9800.2|114
1627044000000|2021-07-23 12:40:00|9806.7|9800.7|9800.2|9794.2|9806.7|9800.7|9799.7|9793.7|171
1627044300000|2021-07-23 12:45:00|9800.7|9794.7|9789.2|9783.2|9803.7|9797.7|9789.2|9783.2|127
1627044600000|2021-07-23 12:50:00|9788.7|9782.7|9790.2|9784.2|9795.7|9789.7|9788.7|9782.7|66
1627044900000|2021-07-23 12:55:00|9789.2|9783.2|9790.7|9784.7|9792.7|9786.7|9789.2|9783.2|25
1627045200000|2021-07-23 13:00:00|9789.2|9783.2|9773.2|9767.2|9789.2|9783.2|9770.2|9764.2|391
1627045500000|2021-07-23 13:05:00|9773.7|9767.7|9776.2|9770.2|9776.2|9770.2|9772.2|9766.2|123
1627045800000|2021-07-23 13:10:00|9777.2|9771.2|9779.7|9773.7|9779.7|9773.7|9776.7|9770.7|66
1627046100000|2021-07-23 13:15:00|9779.2|9773.2|9774.7|9768.7|9783.2|9777.2|9774.7|9768.7|147
1627046400000|2021-07-23 13:20:00|9775.2|9769.2|9775.7|9769.7|9778.2|9772.2|9774.2|9768.2|60
1627046700000|2021-07-23 13:25:00|9776.2|9770.2|9771.2|9765.2|9776.2|9770.2|9765.7|9759.7|281
1627047000000|2021-07-23 13:30:00|9771.7|9765.7|9732.2|9726.2|9773.2|9767.2|9729.7|9723.7|1001
1627047300000|2021-07-23 13:35:00|9731.7|9725.7|9722.2|9716.2|9742.7|9736.7|9720.2|9714.2|547
1627047600000|2021-07-23 13:40:00|9721.7|9715.7|9739.7|9733.7|9742.2|9736.2|9718.2|9712.2|427
1627047900000|2021-07-23 13:45:00|9741.2|9735.2|9728.7|9722.7|9742.2|9736.2|9725.7|9719.7|499
1627048200000|2021-07-23 13:50:00|9728.2|9722.2|9725.2|9719.2|9728.2|9722.2|9710.7|9704.7|806
1627048500000|2021-07-23 13:55:00|9723.7|9717.7|9720.7|9714.7|9731.2|9725.2|9715.7|9709.7|263
1627048800000|2021-07-23 14:00:00|9720.2|9714.2|9737.2|9731.2|9737.2|9731.2|9715.7|9709.7|361
1627049100000|2021-07-23 14:05:00|9736.7|9730.7|9730.2|9724.2|9737.7|9731.7|9727.7|9721.7|198
1627049400000|2021-07-23 14:10:00|9729.7|9723.7|9711.2|9705.2|9729.7|9723.7|9707.2|9701.2|208
1627049700000|2021-07-23 14:15:00|9710.2|9704.2|9712.7|9706.7|9718.2|9712.2|9710.2|9704.2|369
1627050000000|2021-07-23 14:20:00|9713.2|9707.2|9704.2|9698.2|9718.2|9712.2|9704.2|9698.2|227
1627050300000|2021-07-23 14:25:00|9703.7|9697.7|9708.7|9702.7|9709.7|9703.7|9696.7|9690.7|268
1627050600000|2021-07-23 14:30:00|9709.2|9703.2|9699.7|9693.7|9709.7|9703.7|9698.2|9692.2|126
1627050900000|2021-07-23 14:35:00|9700.2|9694.2|9694.2|9688.2|9701.7|9695.7|9693.7|9687.7|180
1627051200000|2021-07-23 14:40:00|9693.7|9687.7|9688.2|9682.2|9695.7|9689.7|9687.2|9681.2|394
1627051500000|2021-07-23 14:45:00|9688.7|9682.7|9696.7|9690.7|9696.7|9690.7|9683.2|9677.2|267
1627051800000|2021-07-23 14:50:00|9697.2|9691.2|9719.2|9713.2|9720.2|9714.2|9697.2|9691.2|495
1627052100000|2021-07-23 14:55:00|9719.7|9713.7|9725.7|9719.7|9726.2|9720.2|9716.7|9710.7|254
1627052400000|2021-07-23 15:00:00|9726.7|9720.7|9713.7|9707.7|9726.7|9720.7|9713.7|9707.7|487
1627052700000|2021-07-23 15:05:00|9715.7|9709.7|9709.7|9703.7|9716.7|9710.7|9705.7|9699.7|487
1627053000000|2021-07-23 15:10:00|9707.7|9701.7|9713.7|9707.7|9714.7|9708.7|9702.7|9696.7|266
1627053300000|2021-07-23 15:15:00|9714.7|9708.7|9720.7|9714.7|9721.7|9715.7|9711.7|9705.7|300
1627053600000|2021-07-23 15:20:00|9719.7|9713.7|9716.7|9710.7|9721.7|9715.7|9712.7|9706.7|204
1627053900000|2021-07-23 15:25:00|9717.7|9711.7|9715.7|9709.7|9720.7|9714.7|9712.7|9706.7|206
1627054200000|2021-07-23 15:30:00|9716.7|9710.7|9705.7|9699.7|9716.7|9710.7|9704.7|9698.7|326
1627054500000|2021-07-23 15:35:00|9707.7|9701.7|9706.7|9700.7|9717.7|9711.7|9704.7|9698.7|182
1627054800000|2021-07-23 15:40:00|9705.7|9699.7|9707.7|9701.7|9710.7|9704.7|9705.7|9699.7|178
1627055100000|2021-07-23 15:45:00|9706.7|9700.7|9710.7|9704.7|9711.7|9705.7|9704.7|9698.7|125
1627055400000|2021-07-23 15:50:00|9711.7|9705.7|9700.7|9694.7|9712.7|9706.7|9699.7|9693.7|388
1627055700000|2021-07-23 15:55:00|9699.7|9693.7|9698.7|9692.7|9703.7|9697.7|9698.7|9692.7|58
1627056000000|2021-07-23 16:00:00|9700.7|9694.7|9699.7|9693.7|9701.7|9695.7|9698.7|9692.7|81
1627056300000|2021-07-23 16:05:00|9698.7|9692.7|9701.7|9695.7|9704.7|9698.7|9698.7|9692.7|49
1627056600000|2021-07-23 16:10:00|9702.7|9696.7|9709.7|9703.7|9709.7|9703.7|9702.7|9696.7|59
1627056900000|2021-07-23 16:15:00|9708.7|9702.7|9715.7|9709.7|9715.7|9709.7|9706.7|9700.7|256
1627057200000|2021-07-23 16:20:00|9716.7|9710.7|9709.7|9703.7|9716.7|9710.7|9708.7|9702.7|93
1627057500000|2021-07-23 16:25:00|9708.7|9702.7|9706.7|9700.7|9709.7|9703.7|9706.7|9700.7|93
1627057800000|2021-07-23 16:30:00|9707.7|9701.7|9707.7|9701.7|9708.7|9702.7|9706.7|9700.7|36
1627058100000|2021-07-23 16:35:00|9708.7|9702.7|9703.7|9697.7|9708.7|9702.7|9701.7|9695.7|213
1627058400000|2021-07-23 16:40:00|9702.7|9696.7|9705.7|9699.7|9706.7|9700.7|9702.7|9696.7|40
1627058700000|2021-07-23 16:45:00|9706.7|9700.7|9708.7|9702.7|9708.7|9702.7|9706.7|9700.7|44
1627059000000|2021-07-23 16:50:00|9707.7|9701.7|9705.7|9699.7|9707.7|9701.7|9704.7|9698.7|56
1627059300000|2021-07-23 16:55:00|9704.7|9698.7|9710.7|9704.7|9710.7|9704.7|9703.7|9697.7|28
1627059600000|2021-07-23 17:00:00|9712.7|9706.7|9714.7|9708.7|9714.7|9708.7|9710.7|9704.7|32
1627059900000|2021-07-23 17:05:00|9715.7|9709.7|9718.7|9712.7|9718.7|9712.7|9714.7|9708.7|62
1627060200000|2021-07-23 17:10:00|9717.7|9711.7|9715.7|9709.7|9718.7|9712.7|9715.7|9709.7|42
1627060500000|2021-07-23 17:15:00|9717.7|9711.7|9716.7|9710.7|9718.7|9712.7|9714.7|9708.7|50
1627060800000|2021-07-23 17:20:00|9715.7|9709.7|9717.7|9711.7|9718.7|9712.7|9714.7|9708.7|127
1627061100000|2021-07-23 17:25:00|9718.7|9712.7|9716.7|9710.7|9719.7|9713.7|9716.7|9710.7|84
1627061400000|2021-07-23 17:30:00|9717.7|9711.7|9718.7|9712.7|9718.7|9712.7|9711.7|9705.7|93
1627061700000|2021-07-23 17:35:00|9717.7|9711.7|9713.7|9707.7|9718.7|9712.7|9712.7|9706.7|40
1627062000000|2021-07-23 17:40:00|9714.7|9708.7|9715.7|9709.7|9716.7|9710.7|9712.7|9706.7|103
1627062300000|2021-07-23 17:45:00|9714.7|9708.7|9714.7|9708.7|9715.7|9709.7|9713.7|9707.7|47
1627062600000|2021-07-23 17:50:00|9715.7|9709.7|9712.7|9706.7|9715.7|9709.7|9712.7|9706.7|49
1627062900000|2021-07-23 17:55:00|9713.7|9707.7|9714.7|9708.7|9716.7|9710.7|9713.7|9707.7|53
1627063200000|2021-07-23 18:00:00|9715.7|9709.7|9716.7|9710.7|9717.7|9711.7|9713.7|9707.7|107
1627063500000|2021-07-23 18:05:00|9717.7|9711.7|9721.7|9715.7|9721.7|9715.7|9715.7|9709.7|59
1627063800000|2021-07-23 18:10:00|9722.7|9716.7|9722.7|9716.7|9727.7|9721.7|9721.7|9715.7|125
1627064100000|2021-07-23 18:15:00|9723.7|9717.7|9722.7|9716.7|9723.7|9717.7|9719.7|9713.7|51
1627064400000|2021-07-23 18:20:00|9721.7|9715.7|9725.7|9719.7|9725.7|9719.7|9721.7|9715.7|150
1627064700000|2021-07-23 18:25:00|9726.7|9720.7|9725.7|9719.7|9727.7|9721.7|9723.7|9717.7|112
1627065000000|2021-07-23 18:30:00|9724.7|9718.7|9724.7|9718.7|9726.7|9720.7|9723.7|9717.7|100
1627065300000|2021-07-23 18:35:00|9723.7|9717.7|9719.7|9713.7|9723.7|9717.7|9719.7|9713.7|142
1627065600000|2021-07-23 18:40:00|9718.7|9712.7|9716.7|9710.7|9718.7|9712.7|9713.7|9707.7|112
1627065900000|2021-07-23 18:45:00|9715.7|9709.7|9715.7|9709.7|9716.7|9710.7|9713.7|9707.7|89
1627066200000|2021-07-23 18:50:00|9716.7|9710.7|9718.7|9712.7|9719.7|9713.7|9715.7|9709.7|129
1627066500000|2021-07-23 18:55:00|9716.7|9710.7|9730.5|9707.1|9730.5|9712.7|9712.7|9706.7|111
1627066800000|2021-07-23 19:00:00|9730.2|9706.8|9727.2|9703.8|9731.1|9707.7|9726.9|9703.5|0
1627067100000|2021-07-23 19:05:00|9727|9703.6|9725.7|9702.3|9727.3|9703.9|9724.8|9701.4|0
1627067400000|2021-07-23 19:10:00|9725.8|9702.4|9724|9700.6|9726.1|9702.7|9723.9|9700.5|0
1627067700000|2021-07-23 19:15:00|9724.1|9700.7|9729.4|9706|9729.8|9706.4|9723.8|9700.4|0
1627068000000|2021-07-23 19:20:00|9729.5|9706.1|9729.2|9705.8|9730.3|9706.9|9728.3|9704.9|0
1627068300000|2021-07-23 19:25:00|9729.1|9705.7|9734.6|9711.2|9734.6|9711.2|9727.1|9703.7|0
1627068600000|2021-07-23 19:30:00|9734.5|9711.1|9737.2|9713.8|9737.2|9713.8|9733.2|9709.8|0
1627068900000|2021-07-23 19:35:00|9737.1|9713.7|9742.7|9719.3|9742.9|9719.5|9737.1|9713.7|0
1627069200000|2021-07-23 19:40:00|9742.6|9719.2|9738.7|9715.3|9742.6|9719.2|9738.5|9715.1|0
1627069500000|2021-07-23 19:45:00|9739|9715.6|9743.1|9719.7|9743.1|9719.7|9738.7|9715.3|0
1627069800000|2021-07-23 19:50:00|9743.2|9719.8|9744.6|9721.2|9746.3|9722.9|9742.2|9718.8|0
1627070100000|2021-07-23 19:55:00|9744.5|9721.1|9740.6|9717.2|9746|9722.6|9738.4|9715|0
1627070400000|2021-07-23 20:00:00|9741|9717.6|9737.1|9713.7|9741|9717.6|9735.9|9712.5|0
1627070700000|2021-07-23 20:05:00|9736.7|9713.3|9737.9|9714.5|9740.2|9716.8|9736.7|9713.3|0
1627071000000|2021-07-23 20:10:00|9737.5|9714.1|9737.1|9713.7|9739.8|9716.4|9736.3|9712.9|0
1627071300000|2021-07-23 20:15:00|9737.3|9713.9|9737.1|9713.7|9737.5|9714.1|9736.3|9712.9|0
1627071600000|2021-07-23 20:20:00|9737.5|9714.1|9738.3|9714.9|9738.3|9714.9|9736.7|9713.3|0
1627071900000|2021-07-23 20:25:00|9738.6|9715.2|9736.7|9713.3|9739.4|9716|9736.7|9713.3|0
1627072200000|2021-07-23 20:30:00|9736.9|9713.5|9736.3|9712.9|9737.8|9714.4|9736.3|9712.9|0
1627072500000|2021-07-23 20:35:00|9736.7|9713.3|9736.7|9713.3|9736.7|9713.3|9736.3|9712.9|0
1627072800000|2021-07-23 20:40:00|9736.5|9713.1|9735.5|9712.1|9736.5|9713.1|9735.5|9712.1|0
1627073100000|2021-07-23 20:45:00|9735.3|9711.9|9732.4|9709|9735.3|9711.9|9732.4|9709|0
1627073400000|2021-07-23 20:50:00|9732.2|9708.8|9734.4|9711|9734.4|9711|9732|9708.6|0
1627073700000|2021-07-23 20:55:00|9734.2|9710.8|9733.5|9710.1|9735.1|9711.7|9732.4|9709|0
1627250400000|2021-07-25 22:00:00|9738.5|9715.1|9735.8|9712.4|9738.5|9715.1|9735.8|9712.4|0
1627250700000|2021-07-25 22:05:00|9736|9712.6|9738.5|9715.1|9741.2|9717.8|9736|9712.6|0
1627251000000|2021-07-25 22:10:00|9738.9|9715.5|9746.8|9723.4|9747.1|9723.7|9738.5|9715.1|0
1627251300000|2021-07-25 22:15:00|9747|9723.6|9746.4|9723|9747|9723.6|9745.3|9721.9|0
1627251600000|2021-07-25 22:20:00|9746.2|9722.8|9746.4|9723|9747.4|9724|9746|9722.6|0
1627251900000|2021-07-25 22:25:00|9746.2|9722.8|9746|9722.6|9746.8|9723.4|9746|9722.6|0
1627252200000|2021-07-25 22:30:00|9745.7|9722.3|9745.4|9722|9745.8|9722.4|9745.2|9721.8|0
1627252500000|2021-07-25 22:35:00|9745.2|9721.8|9745.4|9722|9745.8|9722.4|9745|9721.6|0
1627252800000|2021-07-25 22:40:00|9745.6|9722.2|9748.5|9725.1|9748.5|9725.1|9745.4|9722|0
1627253100000|2021-07-25 22:45:00|9748.3|9724.9|9748.1|9724.7|9748.5|9725.1|9747.4|9724|0
1627253400000|2021-07-25 22:50:00|9748.5|9725.1|9748.1|9724.7|9748.5|9725.1|9747.4|9724|0
1627253700000|2021-07-25 22:55:00|9747.7|9724.3|9747.6|9724.2|9747.7|9724.3|9747|9723.6|0
1627254000000|2021-07-25 23:00:00|9747.9|9724.5|9747.6|9724.2|9747.9|9724.5|9747.2|9723.8|0
1627254300000|2021-07-25 23:05:00|9747.7|9724.3|9748.4|9725|9749|9725.6|9747.6|9724.2|0
1627254600000|2021-07-25 23:10:00|9748.2|9724.8|9748.2|9724.8|9748.6|9725.2|9747.4|9724|0
1627254900000|2021-07-25 23:15:00|9748.6|9725.2|9749.3|9725.9|9749.9|9726.5|9748.2|9724.8|0
1627255200000|2021-07-25 23:20:00|9749.1|9725.7|9749|9725.6|9750.7|9727.3|9748.6|9725.2|0
1627255500000|2021-07-25 23:25:00|9749.3|9725.9|9750.5|9727.1|9750.5|9727.1|9749|9725.6|0
1627255800000|2021-07-25 23:30:00|9750.3|9726.9|9749|9725.6|9750.5|9727.1|9748.6|9725.2|0
1627256100000|2021-07-25 23:35:00|9748.8|9725.4|9749.9|9726.5|9750.5|9727.1|9748.8|9725.4|0
1627256400000|2021-07-25 23:40:00|9749.7|9726.3|9747|9723.6|9750.1|9726.7|9747|9723.6|0
1627256700000|2021-07-25 23:45:00|9747.2|9723.8|9744.7|9721.3|9747.4|9724|9744.7|9721.3|0
1627257000000|2021-07-25 23:50:00|9744.9|9721.5|9746.6|9723.2|9747.8|9724.4|9744.7|9721.3|0
1627257300000|2021-07-25 23:55:00|9746.8|9723.4|9746.6|9723.2|9748.6|9725.2|9746.6|9723.2|0
1627257600000|2021-07-26 00:00:00|9746.3|9722.9|9742.8|9719.4|9747.8|9724.4|9741.2|9717.8|0
1627257900000|2021-07-26 00:05:00|9742.6|9719.2|9741.6|9718.2|9742.8|9719.4|9740.4|9717|0
1627258200000|2021-07-26 00:10:00|9741.8|9718.4|9742.4|9719|9743.1|9719.7|9741.4|9718|0
1627258500000|2021-07-26 00:15:00|9742.6|9719.2|9735.7|9712.3|9743.1|9719.7|9733.6|9710.2|0
1627258800000|2021-07-26 00:20:00|9735.5|9712.1|9731.9|9708.5|9735.5|9712.1|9729.8|9706.4|0
1627259100000|2021-07-26 00:25:00|9732.2|9708.8|9730.9|9707.5|9735.6|9712.2|9730.9|9707.5|0
1627259400000|2021-07-26 00:30:00|9731.1|9707.7|9733.6|9710.2|9734.6|9711.2|9730.9|9707.5|0
1627259700000|2021-07-26 00:35:00|9733.8|9710.4|9733.4|9710|9736|9712.6|9731.4|9708|0
1627260000000|2021-07-26 00:40:00|9733.7|9710.3|9734.9|9711.5|9735.2|9711.8|9729.5|9706.1|0
1627260300000|2021-07-26 00:45:00|9735.1|9711.7|9734.1|9710.7|9735.1|9711.7|9729|9705.6|0
1627260600000|2021-07-26 00:50:00|9734.2|9710.8|9736.6|9713.2|9737.2|9713.8|9734.1|9710.7|0
1627260900000|2021-07-26 00:55:00|9736.8|9713.4|9735.6|9712.2|9738.8|9715.4|9734.8|9711.4|0
1627261200000|2021-07-26 01:00:00|9735.9|9712.5|9733.2|9709.8|9737.2|9713.8|9733|9709.6|0
1627261500000|2021-07-26 01:05:00|9733.1|9709.7|9730.1|9706.7|9733.5|9710.1|9727.7|9704.3|0
1627261800000|2021-07-26 01:10:00|9730|9706.6|9727.5|9704.1|9730|9706.6|9727.2|9703.8|0
1627262100000|2021-07-26 01:15:00|9688.2|9664.8|9639.7|9633.7|9688.7|9669.7|9623.7|9617.7|2681
1627262400000|2021-07-26 01:20:00|9638.7|9632.7|9636.7|9630.7|9645.7|9639.7|9633.7|9627.7|1209
1627262700000|2021-07-26 01:25:00|9635.7|9629.7|9620.7|9614.7|9636.7|9630.7|9613.7|9607.7|1496
1627263000000|2021-07-26 01:30:00|9618.7|9612.7|9582.7|9576.7|9619.7|9613.7|9555.7|9549.7|9413
1627263300000|2021-07-26 01:35:00|9583.7|9577.7|9535.7|9529.7|9584.7|9578.7|9535.7|9529.7|3986
1627263600000|2021-07-26 01:40:00|9533.7|9527.7|9568.7|9562.7|9571.7|9565.7|9530.7|9524.7|3016
1627263900000|2021-07-26 01:45:00|9567.7|9561.7|9589.7|9583.7|9616.7|9610.7|9565.7|9559.7|3142
1627264200000|2021-07-26 01:50:00|9590.7|9584.7|9620.8|9614.8|9625.8|9619.8|9584.7|9578.7|2139
1627264500000|2021-07-26 01:55:00|9621.8|9615.8|9606.8|9600.8|9635.8|9629.8|9605.8|9599.8|2275
1627264800000|2021-07-26 02:00:00|9607.8|9601.8|9609.8|9603.8|9615.8|9609.8|9589.8|9583.8|2729
1627265100000|2021-07-26 02:05:00|9610.8|9604.8|9604.8|9598.8|9637.8|9631.8|9603.8|9597.8|1701
1627265400000|2021-07-26 02:10:00|9603.8|9597.8|9583.8|9577.8|9612.8|9606.8|9580.8|9574.8|1722
1627265700000|2021-07-26 02:15:00|9582.8|9576.8|9572.8|9566.8|9582.8|9576.8|9560.8|9554.8|1841
1627266000000|2021-07-26 02:20:00|9573.8|9567.8|9568.8|9562.8|9585.8|9579.8|9559.8|9553.8|1033
1627266300000|2021-07-26 02:25:00|9567.8|9561.8|9574.8|9568.8|9588.8|9582.8|9565.8|9559.8|3264
1627266600000|2021-07-26 02:30:00|9572.8|9566.8|9550.8|9544.8|9573.8|9567.8|9542.8|9536.8|1883
1627266900000|2021-07-26 02:35:00|9549.8|9543.8|9552.8|9546.8|9556.8|9550.8|9541.8|9535.8|1916
1627267200000|2021-07-26 02:40:00|9551.8|9545.8|9550.8|9544.8|9564.8|9558.8|9547.8|9541.8|1356
1627267500000|2021-07-26 02:45:00|9548.8|9542.8|9549.8|9543.8|9558.8|9552.8|9541.8|9535.8|1589
1627267800000|2021-07-26 02:50:00|9548.8|9542.8|9510.8|9504.8|9549.8|9543.8|9510.8|9504.8|1876
1627268100000|2021-07-26 02:55:00|9511.8|9505.8|9519.8|9513.8|9523.8|9517.8|9509.8|9503.8|2061
1627268400000|2021-07-26 03:00:00|9517.8|9511.8|9528.8|9522.8|9532.8|9526.8|9511.8|9505.8|1580
1627268700000|2021-07-26 03:05:00|9527.8|9521.8|9507.8|9501.8|9528.8|9522.8|9505.8|9499.8|985
1627269000000|2021-07-26 03:10:00|9506.8|9500.8|9487.8|9481.8|9508.8|9502.8|9484.8|9478.8|1250
1627269300000|2021-07-26 03:15:00|9488.8|9482.8|9494.8|9488.8|9497.8|9491.8|9480.8|9474.8|1477
1627269600000|2021-07-26 03:20:00|9495.8|9489.8|9519.8|9513.8|9519.8|9513.8|9494.8|9488.8|2174
1627269900000|2021-07-26 03:25:00|9518.8|9512.8|9508.8|9502.8|9522.8|9516.8|9497.8|9491.8|1819
1627270200000|2021-07-26 03:30:00|9507.8|9501.8|9521.8|9515.8|9524.8|9518.8|9505.8|9499.8|975
1627270500000|2021-07-26 03:35:00|9520.8|9514.8|9512.8|9506.8|9525.8|9519.8|9509.8|9503.8|1831
1627270800000|2021-07-26 03:40:00|9511.8|9505.8|9491.8|9485.8|9512.8|9506.8|9490.8|9484.8|562
1627271100000|2021-07-26 03:45:00|9493.8|9487.8|9487.8|9481.8|9498.8|9492.8|9486.8|9480.8|622
1627271400000|2021-07-26 03:50:00|9486.8|9480.8|9470.8|9464.8|9488.8|9482.8|9464.8|9458.8|866
1627271700000|2021-07-26 03:55:00|9469.8|9463.8|9482.8|9476.8|9484.8|9478.8|9462.8|9456.8|1130
1627272000000|2021-07-26 04:00:00|9489.1|9465.7|9490.4|9467|9490.5|9467.1|9489.1|9465.7|2
1627272300000|2021-07-26 04:05:00|9490.2|9466.8|9491.2|9467.8|9491.3|9467.9|9489.6|9466.2|0
1627272600000|2021-07-26 04:10:00|9491.3|9467.9|9492.3|9468.9|9492.3|9468.9|9491.2|9467.8|0
1627272900000|2021-07-26 04:15:00|9492.2|9468.8|9490|9466.6|9492.2|9468.8|9489.8|9466.4|0
1627273200000|2021-07-26 04:20:00|9490.1|9466.7|9492.1|9468.7|9492.5|9469.1|9490.1|9466.7|0
1627273500000|2021-07-26 04:25:00|9491.8|9468.4|9490.9|9467.5|9492.1|9468.7|9490.8|9467.4|0
1627273800000|2021-07-26 04:30:00|9491.2|9467.8|9490.5|9467.1|9491.9|9468.5|9490.4|9467|0
1627274100000|2021-07-26 04:35:00|9490.6|9467.2|9491|9467.6|9492.1|9468.7|9490.4|9467|0
1627274400000|2021-07-26 04:40:00|9491.3|9467.9|9491.5|9468.1|9492.1|9468.7|9490.4|9467|0
1627274700000|2021-07-26 04:45:00|9491.3|9467.9|9491.3|9467.9|9491.4|9468|9489.6|9466.2|0
1627275000000|2021-07-26 04:50:00|9491|9467.6|9490.5|9467.1|9491.3|9467.9|9489.6|9466.2|0
1627275300000|2021-07-26 04:55:00|9490.8|9467.4|9490.7|9467.3|9491.3|9467.9|9489.8|9466.4|0
1627275600000|2021-07-26 05:00:00|9491.3|9467.9|9451.8|9445.8|9491.3|9478.8|9448.8|9442.8|2606
1627275900000|2021-07-26 05:05:00|9449.8|9443.8|9440.8|9434.8|9454.8|9448.8|9436.8|9430.8|2259
1627276200000|2021-07-26 05:10:00|9439.8|9433.8|9438.8|9432.8|9441.8|9435.8|9421.8|9415.8|3079
1627276500000|2021-07-26 05:15:00|9439.8|9433.8|9439.8|9433.8|9457.8|9451.8|9437.8|9431.8|2157
1627276800000|2021-07-26 05:20:00|9440.8|9434.8|9427.8|9421.8|9443.8|9437.8|9426.8|9420.8|1914
1627277100000|2021-07-26 05:25:00|9426.8|9420.8|9404.8|9398.8|9431.8|9425.8|9403.8|9397.8|1603
1627277400000|2021-07-26 05:30:00|9405.8|9399.8|9427.8|9421.8|9430.8|9424.8|9398.8|9392.8|2642
1627277700000|2021-07-26 05:35:00|9426.8|9420.8|9409.8|9403.8|9426.8|9420.8|9403.8|9397.8|1509
1627278000000|2021-07-26 05:40:00|9410.8|9404.8|9400.8|9394.8|9412.8|9406.8|9390.8|9384.8|3093
1627278300000|2021-07-26 05:45:00|9402.8|9396.8|9435.8|9429.8|9436.8|9430.8|9402.8|9396.8|1788
1627278600000|2021-07-26 05:50:00|9434.8|9428.8|9443.8|9437.8|9452.8|9446.8|9431.8|9425.8|2575
1627278900000|2021-07-26 05:55:00|9444.8|9438.8|9451.8|9445.8|9456.8|9450.8|9438.8|9432.8|2553
1627279200000|2021-07-26 06:00:00|9450.8|9444.8|9434.8|9428.8|9450.8|9444.8|9422.8|9416.8|3172
1627279500000|2021-07-26 06:05:00|9433.8|9427.8|9417.8|9411.8|9434.8|9428.8|9417.8|9411.8|1172
1627279800000|2021-07-26 06:10:00|9416.8|9410.8|9421.8|9415.8|9424.8|9418.8|9408.8|9402.8|1571
1627280100000|2021-07-26 06:15:00|9420.8|9414.8|9419.8|9413.8|9428.8|9422.8|9414.8|9408.8|2030
1627280400000|2021-07-26 06:20:00|9418.8|9412.8|9424.8|9418.8|9428.8|9422.8|9418.8|9412.8|1032
1627280700000|2021-07-26 06:25:00|9423.8|9417.8|9434.8|9428.8|9434.8|9428.8|9419.8|9413.8|3707
1627281000000|2021-07-26 06:30:00|9435.8|9429.8|9457.8|9451.8|9467.8|9461.8|9431.8|9425.8|1951
1627281300000|2021-07-26 06:35:00|9456.8|9450.8|9469.8|9463.8|9469.8|9463.8|9441.8|9435.8|2722
1627281600000|2021-07-26 06:40:00|9468.8|9462.8|9463.8|9457.8|9480.8|9474.8|9463.8|9457.8|1770
1627281900000|2021-07-26 06:45:00|9464.8|9458.8|9430.8|9424.8|9464.8|9458.8|9430.8|9424.8|1562
1627282200000|2021-07-26 06:50:00|9431.8|9425.8|9426.8|9420.8|9436.8|9430.8|9421.8|9415.8|1564
1627282500000|2021-07-26 06:55:00|9427.8|9421.8|9424.8|9418.8|9432.8|9426.8|9421.8|9415.8|1137
1627282800000|2021-07-26 07:00:00|9425.8|9419.8|9428.8|9422.8|9437.8|9431.8|9421.8|9415.8|1694
1627283100000|2021-07-26 07:05:00|9427.8|9421.8|9442.8|9436.8|9455.8|9449.8|9426.8|9420.8|1906
1627283400000|2021-07-26 07:10:00|9441.8|9435.8|9430.8|9424.8|9441.8|9435.8|9430.8|9424.8|1402
1627283700000|2021-07-26 07:15:00|9429.8|9423.8|9436.8|9430.8|9439.8|9433.8|9429.8|9423.8|1458
1627284000000|2021-07-26 07:20:00|9435.8|9429.8|9420.8|9414.8|9440.8|9434.8|9418.8|9412.8|1468
1627284300000|2021-07-26 07:25:00|9419.8|9413.8|9412.8|9406.8|9424.8|9418.8|9412.8|9406.8|1203
1627284600000|2021-07-26 07:30:00|9413.8|9407.8|9416.8|9410.8|9423.8|9417.8|9412.8|9406.8|1845
1627284900000|2021-07-26 07:35:00|9417.8|9411.8|9400.8|9394.8|9418.8|9412.8|9399.8|9393.8|1906
1627285200000|2021-07-26 07:40:00|9399.8|9393.8|9377.8|9371.8|9401.8|9395.8|9376.8|9370.8|3594
1627285500000|2021-07-26 07:45:00|9376.8|9370.8|9365.8|9359.8|9376.8|9370.8|9362.8|9356.8|5192
1627285800000|2021-07-26 07:50:00|9367.8|9361.8|9353.8|9347.8|9369.8|9363.8|9350.8|9344.8|4180
1627286100000|2021-07-26 07:55:00|9352.8|9346.8|9357.8|9351.8|9363.8|9357.8|9348.8|9342.8|3246
1627286400000|2021-07-26 08:00:00|9358.8|9352.8|9347.8|9341.8|9359.8|9353.8|9337.8|9331.8|6436
1627286700000|2021-07-26 08:05:00|9346.8|9340.8|9346.8|9340.8|9357.8|9351.8|9345.8|9339.8|10202
1627287000000|2021-07-26 08:10:00|9348.8|9342.8|9347.8|9341.8|9353.8|9347.8|9338.8|9332.8|7133
1627287300000|2021-07-26 08:15:00|9346.8|9340.8|9335.8|9329.8|9346.8|9340.8|9334.8|9328.8|12400
1627287600000|2021-07-26 08:20:00|9334.8|9328.8|9328.8|9322.8|9337.8|9331.8|9326.8|9320.8|12081
1627287900000|2021-07-26 08:25:00|9327.8|9321.8|9327.8|9321.8|9330.8|9324.8|9321.8|9315.8|3860
1627288200000|2021-07-26 08:30:00|9336.5|9313.1|9345.4|9322|9345.4|9322|9336.1|9312.7|3
1627288500000|2021-07-26 08:35:00|9345.3|9321.9|9348.4|9325|9349.8|9326.4|9343.7|9320.3|0
1627288800000|2021-07-26 08:40:00|9347.9|9324.5|9348.4|9325|9350.5|9327.1|9345.8|9322.4|0
1627289100000|2021-07-26 08:45:00|9348.6|9325.2|9346.9|9323.5|9352.2|9328.8|9345.4|9322|0
1627289400000|2021-07-26 08:50:00|9346.3|9322.9|9346.5|9323.1|9348.3|9324.9|9346.2|9322.8|0
1627289700000|2021-07-26 08:55:00|9345.9|9322.5|9345.5|9322.1|9347|9323.6|9344.7|9321.3|0
1627290000000|2021-07-26 09:00:00|9345.7|9322.3|9347.7|9324.3|9350.2|9326.8|9344.5|9321.1|0
1627290300000|2021-07-26 09:05:00|9347.8|9324.4|9354.4|9331|9354.6|9331.2|9347.2|9323.8|0
1627290600000|2021-07-26 09:10:00|9354.3|9330.9|9351.2|9327.8|9354.3|9330.9|9350|9326.6|0
1627290900000|2021-07-26 09:15:00|9343.3|9337.3|9348.3|9342.3|9354.8|9348.8|9343.3|9337.3|1481
1627291200000|2021-07-26 09:20:00|9348.8|9342.8|9352.3|9346.3|9352.8|9346.8|9347.8|9341.8|311
1627291500000|2021-07-26 09:25:00|9351.8|9345.8|9351.8|9345.8|9358.3|9352.3|9351.3|9345.3|442
1627291800000|2021-07-26 09:30:00|9352.3|9346.3|9355.3|9349.3|9356.8|9350.8|9350.8|9344.8|193
1627292100000|2021-07-26 09:35:00|9355.8|9349.8|9354.8|9348.8|9356.3|9350.3|9352.8|9346.8|166
1627292400000|2021-07-26 09:40:00|9355.8|9349.8|9354.3|9348.3|9356.3|9350.3|9353.3|9347.3|163
1627292700000|2021-07-26 09:45:00|9354.8|9348.8|9359.8|9353.8|9361.3|9355.3|9353.8|9347.8|369
1627293000000|2021-07-26 09:50:00|9360.8|9354.8|9361.8|9355.8|9365.3|9359.3|9358.3|9352.3|208
1627293300000|2021-07-26 09:55:00|9362.3|9356.3|9363.8|9357.8|9365.3|9359.3|9359.3|9353.3|486
1627293600000|2021-07-26 10:00:00|9364.3|9358.3|9369.8|9363.8|9370.3|9364.3|9363.8|9357.8|69
1627293900000|2021-07-26 10:05:00|9370.3|9364.3|9366.3|9360.3|9373.8|9367.8|9366.3|9360.3|759
1627294200000|2021-07-26 10:10:00|9366.8|9360.8|9364.8|9358.8|9367.3|9361.3|9363.3|9357.3|70
1627294500000|2021-07-26 10:15:00|9365.3|9359.3|9356.3|9350.3|9366.8|9360.8|9356.3|9350.3|122
1627294800000|2021-07-26 10:20:00|9356.8|9350.8|9361.8|9355.8|9362.3|9356.3|9356.3|9350.3|394
1627295100000|2021-07-26 10:25:00|9362.3|9356.3|9359.8|9353.8|9364.8|9358.8|9359.8|9353.8|238
1627295400000|2021-07-26 10:30:00|9360.3|9354.3|9358.3|9352.3|9361.3|9355.3|9356.8|9350.8|315
1627295700000|2021-07-26 10:35:00|9357.8|9351.8|9356.3|9350.3|9359.3|9353.3|9355.8|9349.8|194
1627296000000|2021-07-26 10:40:00|9355.3|9349.3|9356.8|9350.8|9358.8|9352.8|9355.3|9349.3|77
1627296300000|2021-07-26 10:45:00|9356.3|9350.3|9368.3|9362.3|9369.3|9363.3|9355.8|9349.8|528
1627296600000|2021-07-26 10:50:00|9367.8|9361.8|9364.8|9358.8|9369.3|9363.3|9364.3|9358.3|176
1627296900000|2021-07-26 10:55:00|9365.3|9359.3|9355.3|9349.3|9366.3|9360.3|9354.3|9348.3|134
1627297200000|2021-07-26 11:00:00|9356.3|9350.3|9365.8|9359.8|9367.8|9361.8|9356.3|9350.3|261
1627297500000|2021-07-26 11:05:00|9366.3|9360.3|9368.3|9362.3|9369.3|9363.3|9365.3|9359.3|64
1627297800000|2021-07-26 11:10:00|9367.8|9361.8|9368.3|9362.3|9370.3|9364.3|9366.3|9360.3|143
1627298100000|2021-07-26 11:15:00|9367.8|9361.8|9371.3|9365.3|9372.3|9366.3|9367.8|9361.8|44
1627298400000|2021-07-26 11:20:00|9371.8|9365.8|9370.3|9364.3|9371.8|9365.8|9365.3|9359.3|85
1627298700000|2021-07-26 11:25:00|9370.8|9364.8|9371.3|9365.3|9372.3|9366.3|9368.3|9362.3|159
1627299000000|2021-07-26 11:30:00|9370.8|9364.8|9376.3|9370.3|9376.3|9370.3|9370.3|9364.3|70
1627299300000|2021-07-26 11:35:00|9376.8|9370.8|9384.3|9378.3|9384.3|9378.3|9375.3|9369.3|211
1627299600000|2021-07-26 11:40:00|9383.8|9377.8|9386.3|9380.3|9388.8|9382.8|9383.3|9377.3|132
1627299900000|2021-07-26 11:45:00|9385.8|9379.8|9384.3|9378.3|9386.8|9380.8|9384.3|9378.3|135
1627300200000|2021-07-26 11:50:00|9384.8|9378.8|9377.3|9371.3|9384.8|9378.8|9377.3|9371.3|181
1627300500000|2021-07-26 11:55:00|9376.8|9370.8|9381.8|9375.8|9381.8|9375.8|9375.3|9369.3|165
1627300800000|2021-07-26 12:00:00|9382.3|9376.3|9383.3|9377.3|9387.3|9381.3|9379.8|9373.8|264
1627301100000|2021-07-26 12:05:00|9382.8|9376.8|9380.3|9374.3|9384.3|9378.3|9377.8|9371.8|87
1627301400000|2021-07-26 12:10:00|9380.8|9374.8|9380.3|9374.3|9384.3|9378.3|9379.3|9373.3|47
1627301700000|2021-07-26 12:15:00|9379.8|9373.8|9382.3|9376.3|9385.3|9379.3|9378.8|9372.8|131
1627302000000|2021-07-26 12:20:00|9381.8|9375.8|9388.3|9382.3|9388.8|9382.8|9381.3|9375.3|60
1627302300000|2021-07-26 12:25:00|9387.8|9381.8|9380.8|9374.8|9388.8|9382.8|9380.3|9374.3|177
1627302600000|2021-07-26 12:30:00|9381.3|9375.3|9374.8|9368.8|9381.8|9375.8|9374.3|9368.3|81
1627302900000|2021-07-26 12:35:00|9375.3|9369.3|9371.3|9365.3|9377.3|9371.3|9371.3|9365.3|74
1627303200000|2021-07-26 12:40:00|9370.8|9364.8|9362.3|9356.3|9370.8|9364.8|9361.8|9355.8|493
1627303500000|2021-07-26 12:45:00|9361.8|9355.8|9356.8|9350.8|9362.3|9356.3|9351.8|9345.8|1319
1627303800000|2021-07-26 12:50:00|9357.3|9351.3|9361.3|9355.3|9363.3|9357.3|9357.3|9351.3|191
1627304100000|2021-07-26 12:55:00|9361.8|9355.8|9369.3|9363.3|9370.3|9364.3|9361.3|9355.3|109
1627304400000|2021-07-26 13:00:00|9368.3|9362.3|9365.8|9359.8|9369.8|9363.8|9365.3|9359.3|133
1627304700000|2021-07-26 13:05:00|9365.3|9359.3|9364.8|9358.8|9367.3|9361.3|9362.8|9356.8|267
1627305000000|2021-07-26 13:10:00|9365.3|9359.3|9364.3|9358.3|9367.3|9361.3|9358.3|9352.3|161
1627305300000|2021-07-26 13:15:00|9364.8|9358.8|9366.3|9360.3|9369.3|9363.3|9361.3|9355.3|1285
1627305600000|2021-07-26 13:20:00|9365.8|9359.8|9364.3|9358.3|9373.3|9367.3|9364.3|9358.3|224
1627305900000|2021-07-26 13:25:00|9363.8|9357.8|9363.3|9357.3|9368.3|9362.3|9361.3|9355.3|202
1627306200000|2021-07-26 13:30:00|9362.8|9356.8|9348.3|9342.3|9372.3|9366.3|9339.3|9333.3|1630
1627306500000|2021-07-26 13:35:00|9347.8|9341.8|9367.3|9361.3|9370.8|9364.8|9341.8|9335.8|502
1627306800000|2021-07-26 13:40:00|9367.8|9361.8|9364.8|9358.8|9368.3|9362.3|9357.3|9351.3|509
1627307100000|2021-07-26 13:45:00|9364.3|9358.3|9363.8|9357.8|9367.3|9361.3|9353.3|9347.3|210
1627307400000|2021-07-26 13:50:00|9364.3|9358.3|9375.3|9369.3|9375.8|9369.8|9362.3|9356.3|358
1627307700000|2021-07-26 13:55:00|9374.8|9368.8|9396.8|9390.8|9396.8|9390.8|9372.3|9366.3|438
1627308000000|2021-07-26 14:00:00|9396.3|9390.3|9400.3|9394.3|9404.3|9398.3|9395.8|9389.8|574
1627308300000|2021-07-26 14:05:00|9398.8|9392.8|9395.8|9389.8|9401.3|9395.3|9392.8|9386.8|292
1627308600000|2021-07-26 14:10:00|9396.3|9390.3|9400.3|9394.3|9402.8|9396.8|9392.8|9386.8|189
1627308900000|2021-07-26 14:15:00|9399.8|9393.8|9410.3|9404.3|9414.3|9408.3|9399.8|9393.8|347
1627309200000|2021-07-26 14:20:00|9409.8|9403.8|9411.3|9405.3|9412.3|9406.3|9403.3|9397.3|456
1627309500000|2021-07-26 14:25:00|9410.8|9404.8|9406.8|9400.8|9414.3|9408.3|9406.3|9400.3|185
1627309800000|2021-07-26 14:30:00|9407.3|9401.3|9401.3|9395.3|9407.3|9401.3|9391.3|9385.3|495
1627310100000|2021-07-26 14:35:00|9400.8|9394.8|9394.3|9388.3|9400.8|9394.8|9385.3|9379.3|178
1627310400000|2021-07-26 14:40:00|9393.3|9387.3|9391.3|9385.3|9400.3|9394.3|9390.8|9384.8|186
1627310700000|2021-07-26 14:45:00|9391.8|9385.8|9401.3|9395.3|9401.8|9395.8|9389.8|9383.8|331
1627311000000|2021-07-26 14:50:00|9400.8|9394.8|9397.3|9391.3|9406.3|9400.3|9397.3|9391.3|198
1627311300000|2021-07-26 14:55:00|9396.8|9390.8|9401.8|9395.8|9404.8|9398.8|9395.3|9389.3|549
1627311600000|2021-07-26 15:00:00|9399.8|9393.8|9390.8|9384.8|9399.8|9393.8|9382.8|9376.8|397
1627311900000|2021-07-26 15:05:00|9391.8|9385.8|9379.8|9373.8|9391.8|9385.8|9378.8|9372.8|616
1627312200000|2021-07-26 15:10:00|9378.8|9372.8|9380.8|9374.8|9384.8|9378.8|9373.8|9367.8|352
1627312500000|2021-07-26 15:15:00|9381.8|9375.8|9386.8|9380.8|9391.8|9385.8|9378.8|9372.8|528
1627312800000|2021-07-26 15:20:00|9385.8|9379.8|9374.8|9368.8|9385.8|9379.8|9371.8|9365.8|698
1627313100000|2021-07-26 15:25:00|9373.8|9367.8|9370.8|9364.8|9375.8|9369.8|9366.8|9360.8|339
1627313400000|2021-07-26 15:30:00|9371.8|9365.8|9371.8|9365.8|9374.8|9368.8|9367.8|9361.8|487
1627313700000|2021-07-26 15:35:00|9370.8|9364.8|9376.8|9370.8|9381.8|9375.8|9370.8|9364.8|684
1627314000000|2021-07-26 15:40:00|9378.8|9372.8|9366.8|9360.8|9378.8|9372.8|9362.8|9356.8|359
1627314300000|2021-07-26 15:45:00|9367.8|9361.8|9373.8|9367.8|9378.8|9372.8|9365.8|9359.8|175
1627314600000|2021-07-26 15:50:00|9374.8|9368.8|9362.8|9356.8|9375.8|9369.8|9362.8|9356.8|268
1627314900000|2021-07-26 15:55:00|9363.8|9357.8|9361.8|9355.8|9366.8|9360.8|9357.8|9351.8|381
1627315200000|2021-07-26 16:00:00|9362.8|9356.8|9357.8|9351.8|9362.8|9356.8|9355.8|9349.8|218
1627315500000|2021-07-26 16:05:00|9356.8|9350.8|9347.8|9341.8|9356.8|9350.8|9347.8|9341.8|232
1627315800000|2021-07-26 16:10:00|9349.8|9343.8|9342.8|9336.8|9349.8|9343.8|9341.8|9335.8|301
1627316100000|2021-07-26 16:15:00|9343.8|9337.8|9340.8|9334.8|9345.8|9339.8|9337.8|9331.8|152
1627316400000|2021-07-26 16:20:00|9341.8|9335.8|9345.8|9339.8|9345.8|9339.8|9340.8|9334.8|267
1627316700000|2021-07-26 16:25:00|9343.8|9337.8|9346.8|9340.8|9350.8|9344.8|9343.8|9337.8|165
1627317000000|2021-07-26 16:30:00|9345.8|9339.8|9328.8|9322.8|9346.8|9340.8|9328.8|9322.8|335
1627317300000|2021-07-26 16:35:00|9327.8|9321.8|9325.8|9319.8|9336.8|9330.8|9323.8|9317.8|223
1627317600000|2021-07-26 16:40:00|9324.8|9318.8|9316.8|9310.8|9327.8|9321.8|9316.8|9310.8|285
1627317900000|2021-07-26 16:45:00|9317.8|9311.8|9322.8|9316.8|9325.8|9319.8|9316.8|9310.8|127
1627318200000|2021-07-26 16:50:00|9321.8|9315.8|9331.8|9325.8|9336.8|9330.8|9321.8|9315.8|1020
1627318500000|2021-07-26 16:55:00|9330.8|9324.8|9338.8|9332.8|9339.8|9333.8|9330.8|9324.8|76
1627318800000|2021-07-26 17:00:00|9339.8|9333.8|9331.8|9325.8|9339.8|9333.8|9331.8|9325.8|65
1627319100000|2021-07-26 17:05:00|9330.8|9324.8|9340.8|9334.8|9340.8|9334.8|9327.8|9321.8|140
1627319400000|2021-07-26 17:10:00|9339.8|9333.8|9322.8|9316.8|9339.8|9333.8|9321.8|9315.8|211
1627319700000|2021-07-26 17:15:00|9321.8|9315.8|9322.8|9316.8|9325.8|9319.8|9321.8|9315.8|120
1627320000000|2021-07-26 17:20:00|9323.8|9317.8|9321.8|9315.8|9328.8|9322.8|9321.8|9315.8|73
1627320300000|2021-07-26 17:25:00|9323.8|9317.8|9328.8|9322.8|9331.8|9325.8|9322.8|9316.8|89
1627320600000|2021-07-26 17:30:00|9330.8|9324.8|9335.8|9329.8|9335.8|9329.8|9329.8|9323.8|125
1627320900000|2021-07-26 17:35:00|9333.8|9327.8|9332.8|9326.8|9334.8|9328.8|9330.8|9324.8|114
1627321200000|2021-07-26 17:40:00|9331.8|9325.8|9321.8|9315.8|9331.8|9325.8|9320.8|9314.8|169
1627321500000|2021-07-26 17:45:00|9320.8|9314.8|9312.8|9306.8|9320.8|9314.8|9309.8|9303.8|141
1627321800000|2021-07-26 17:50:00|9313.8|9307.8|9310.8|9304.8|9316.8|9310.8|9309.8|9303.8|91
1627322100000|2021-07-26 17:55:00|9312.8|9306.8|9308.8|9302.8|9316.8|9310.8|9308.8|9302.8|180
1627322400000|2021-07-26 18:00:00|9309.8|9303.8|9296.8|9290.8|9309.8|9303.8|9296.8|9290.8|333
1627322700000|2021-07-26 18:05:00|9298.8|9292.8|9301.8|9295.8|9302.8|9296.8|9298.8|9292.8|115
1627323000000|2021-07-26 18:10:00|9302.8|9296.8|9298.8|9292.8|9302.8|9296.8|9297.8|9291.8|84
1627323300000|2021-07-26 18:15:00|9297.8|9291.8|9297.8|9291.8|9297.8|9291.8|9292.8|9286.8|172
1627323600000|2021-07-26 18:20:00|9296.8|9290.8|9298.8|9292.8|9298.8|9292.8|9295.8|9289.8|46
1627323900000|2021-07-26 18:25:00|9300.8|9294.8|9302.8|9296.8|9302.8|9296.8|9296.8|9290.8|99
1627324200000|2021-07-26 18:30:00|9301.8|9295.8|9301.8|9295.8|9301.8|9295.8|9294.8|9288.8|109
1627324500000|2021-07-26 18:35:00|9299.8|9293.8|9302.8|9296.8|9305.8|9299.8|9299.8|9293.8|98
1627324800000|2021-07-26 18:40:00|9303.8|9297.8|9297.8|9291.8|9304.8|9298.8|9297.8|9291.8|552
1627325100000|2021-07-26 18:45:00|9296.8|9290.8|9297.8|9291.8|9300.8|9294.8|9296.8|9290.8|62
1627325400000|2021-07-26 18:50:00|9296.8|9290.8|9292.8|9286.8|9296.8|9290.8|9288.8|9282.8|312
1627325700000|2021-07-26 18:55:00|9290.8|9284.8|9308.8|9285.4|9308.8|9299.8|9288.8|9282.8|226
1627326000000|2021-07-26 19:00:00|9308.1|9284.7|9309.2|9285.8|9311.9|9288.5|9308.1|9284.7|0
1627326300000|2021-07-26 19:05:00|9309.1|9285.7|9301|9277.6|9309.1|9285.7|9299.6|9276.2|0
1627326600000|2021-07-26 19:10:00|9301.1|9277.7|9303|9279.6|9303|9279.6|9300.8|9277.4|0
1627326900000|2021-07-26 19:15:00|9302.9|9279.5|9298.1|9274.7|9303.9|9280.5|9298.1|9274.7|0
1627327200000|2021-07-26 19:20:00|9298.2|9274.8|9301.5|9278.1|9301.6|9278.2|9298.2|9274.8|0
1627327500000|2021-07-26 19:25:00|9301.7|9278.3|9315.4|9292|9316.8|9293.4|9301.6|9278.2|0
1627327800000|2021-07-26 19:30:00|9316.1|9292.7|9308.2|9284.8|9316.5|9293.1|9308.1|9284.7|0
1627328100000|2021-07-26 19:35:00|9308.1|9284.7|9312.8|9289.4|9313.1|9289.7|9308.1|9284.7|0
1627328400000|2021-07-26 19:40:00|9312.9|9289.5|9310.3|9286.9|9314.1|9290.7|9308.4|9285|0
1627328700000|2021-07-26 19:45:00|9310.2|9286.8|9310.7|9287.3|9314.3|9290.9|9310|9286.6|0
1627329000000|2021-07-26 19:50:00|9310.9|9287.5|9312.5|9289.1|9314.9|9291.5|9310.9|9287.5|0
1627329300000|2021-07-26 19:55:00|9312.3|9288.9|9311.8|9288.4|9318.1|9294.7|9307.1|9283.7|0
1627329600000|2021-07-26 20:00:00|9312.2|9288.8|9312.9|9289.5|9314.1|9290.7|9311.1|9287.7|0
1627329900000|2021-07-26 20:05:00|9313.3|9289.9|9312|9288.6|9313.3|9289.9|9311.1|9287.7|0
1627330200000|2021-07-26 20:10:00|9311.7|9288.3|9313.2|9289.8|9313.2|9289.8|9311.3|9287.9|0
1627330500000|2021-07-26 20:15:00|9312.8|9289.4|9312.8|9289.4|9313.9|9290.5|9312|9288.6|0
1627330800000|2021-07-26 20:20:00|9313.2|9289.8|9312.8|9289.4|9313.2|9289.8|9312.4|9289|0
1627331100000|2021-07-26 20:25:00|9313|9289.6|9312.8|9289.4|9313|9289.6|9312.8|9289.4|0
1627331400000|2021-07-26 20:30:00|9313.2|9289.8|9312.8|9289.4|9313.9|9290.5|9312.8|9289.4|0
1627331700000|2021-07-26 20:35:00|9313.2|9289.8|9313.8|9290.4|9313.8|9290.4|9312.8|9289.4|0
1627332000000|2021-07-26 20:40:00|9314.1|9290.7|9312.7|9289.3|9314.5|9291.1|9312.7|9289.3|0
1627332300000|2021-07-26 20:45:00|9312.8|9289.4|9312.3|9288.9|9312.8|9289.4|9312.3|9288.9|0
1627332600000|2021-07-26 20:50:00|9312.5|9289.1|9312.3|9288.9|9312.7|9289.3|9312.3|9288.9|0
1627332900000|2021-07-26 20:55:00|9310.2|9286.8|9314.7|9291.3|9314.9|9291.5|9310.2|9286.8|0
1627333200000|2021-07-26 21:00:00|9314.6|9291.2|9319.6|9296.2|9319.6|9296.2|9314.6|9291.2|0
1627333500000|2021-07-26 21:05:00|9319.3|9295.9|9319.6|9296.2|9319.6|9296.2|9319.2|9295.8|0
1627333800000|2021-07-26 21:10:00|9319.5|9296.1|9321.7|9298.3|9321.9|9298.5|9319.5|9296.1|0
1627334100000|2021-07-26 21:15:00|9321.8|9298.4|9321.8|9298.4|9322|9298.6|9321.7|9298.3|0
1627334400000|2021-07-26 21:20:00|9321.2|9297.8|9320.9|9297.5|9321.2|9297.8|9320.5|9297.1|0
1627334700000|2021-07-26 21:25:00|9321|9297.6|9321|9297.6|9321.1|9297.7|9320.9|9297.5|0
1627335000000|2021-07-26 21:30:00|9320.9|9297.5|9321.4|9298|9321.4|9298|9320.9|9297.5|0
1627335300000|2021-07-26 21:35:00|9321.2|9297.8|9321.5|9298.1|9321.5|9298.1|9321.1|9297.7|0
1627335600000|2021-07-26 21:40:00|9321.4|9298|9321.5|9298.1|9321.9|9298.5|9321.4|9298|0
1627335900000|2021-07-26 21:45:00|9321.3|9297.9|9321.7|9298.3|9321.7|9298.3|9321.3|9297.9|0
1627336200000|2021-07-26 21:50:00|9321.8|9298.4|9320.7|9297.3|9321.9|9298.5|9320.7|9297.3|0
1627336500000|2021-07-26 21:55:00|9320.8|9297.4|9322|9298.6|9322|9298.6|9320.8|9297.4|0
1627336800000|2021-07-26 22:00:00|9321.8|9298.4|9319.4|9296|9322.1|9298.7|9319.4|9296|0
1627337100000|2021-07-26 22:05:00|9319.2|9295.8|9319.4|9296|9320.1|9296.7|9319|9295.6|0
1627337400000|2021-07-26 22:10:00|9319.7|9296.3|9319.7|9296.3|9320.1|9296.7|9319.4|9296|0
1627337700000|2021-07-26 22:15:00|9319.5|9296.1|9319.5|9296.1|9319.7|9296.3|9319.4|9296|0
1627338000000|2021-07-26 22:20:00|9319.3|9295.9|9318.8|9295.4|9319.5|9296.1|9318.8|9295.4|0
1627338300000|2021-07-26 22:25:00|9318.4|9295|9318.4|9295|9318.8|9295.4|9318.4|9295|0
1627338600000|2021-07-26 22:30:00|9318|9294.6|9318.7|9295.3|9318.7|9295.3|9318|9294.6|0
1627338900000|2021-07-26 22:35:00|9319.1|9295.7|9319.1|9295.7|9319.5|9296.1|9318.7|9295.3|0
1627339200000|2021-07-26 22:40:00|9318.9|9295.5|9319.5|9296.1|9319.9|9296.5|9318.7|9295.3|0
1627339500000|2021-07-26 22:45:00|9319.3|9295.9|9319.1|9295.7|9319.5|9296.1|9318.9|9295.5|0
1627339800000|2021-07-26 22:50:00|9318.7|9295.3|9318.7|9295.3|9319.1|9295.7|9318.7|9295.3|0
1627340100000|2021-07-26 22:55:00|9318.9|9295.5|9318.7|9295.3|9319.1|9295.7|9318.7|9295.3|0
1627340400000|2021-07-26 23:00:00|9319.1|9295.7|9319.6|9296.2|9320.2|9296.8|9319.1|9295.7|0
1627340700000|2021-07-26 23:05:00|9319.2|9295.8|9318.3|9294.9|9319.8|9296.4|9318.2|9294.8|0
1627341000000|2021-07-26 23:10:00|9318.2|9294.8|9317|9293.6|9318.2|9294.8|9317|9293.6|0
1627341300000|2021-07-26 23:15:00|9317.4|9294|9316.4|9293|9317.4|9294|9316.4|9293|0
1627341600000|2021-07-26 23:20:00|9316.8|9293.4|9316.4|9293|9316.8|9293.4|9316.4|9293|0
1627341900000|2021-07-26 23:25:00|9316.8|9293.4|9317.2|9293.8|9317.2|9293.8|9316.8|9293.4|0
1627342200000|2021-07-26 23:30:00|9317|9293.6|9315.3|9291.9|9317|9293.6|9315|9291.6|0
1627342500000|2021-07-26 23:35:00|9315|9291.6|9315.1|9291.7|9315.7|9292.3|9314.4|9291|0
1627342800000|2021-07-26 23:40:00|9314.9|9291.5|9314|9290.6|9315.1|9291.7|9314|9290.6|0
1627343100000|2021-07-26 23:45:00|9314.4|9291|9315.1|9291.7|9315.5|9292.1|9313.7|9290.3|0
1627343400000|2021-07-26 23:50:00|9315.5|9292.1|9315.1|9291.7|9315.5|9292.1|9314.7|9291.3|0
1627343700000|2021-07-26 23:55:00|9314.9|9291.5|9313.3|9289.9|9314.9|9291.5|9312.9|9289.5|0
1627344000000|2021-07-27 00:00:00|9312.9|9289.5|9311.6|9288.2|9316.1|9292.7|9310.7|9287.3|0
1627344300000|2021-07-27 00:05:00|9311.8|9288.4|9313.4|9290|9313.8|9290.4|9311.6|9288.2|0
1627344600000|2021-07-27 00:10:00|9313.8|9290.4|9313|9289.6|9314.9|9291.5|9311.7|9288.3|0
1627344900000|2021-07-27 00:15:00|9313.4|9290|9313.1|9289.7|9314.5|9291.1|9311|9287.6|0
1627345200000|2021-07-27 00:20:00|9312.9|9289.5|9310.9|9287.5|9314.1|9290.7|9310.5|9287.1|0
1627345500000|2021-07-27 00:25:00|9311.2|9287.8|9312.1|9288.7|9312.5|9289.1|9310.3|9286.9|0
1627345800000|2021-07-27 00:30:00|9312.4|9289|9308.2|9284.8|9312.4|9289|9306.4|9283|0
1627346100000|2021-07-27 00:35:00|9308.3|9284.9|9306.5|9283.1|9309.7|9286.3|9306.5|9283.1|0
1627346400000|2021-07-27 00:40:00|9306.6|9283.2|9304.8|9281.4|9308|9284.6|9304.6|9281.2|0
1627346700000|2021-07-27 00:45:00|9305.1|9281.7|9306.6|9283.2|9308.5|9285.1|9304.4|9281|0
1627347000000|2021-07-27 00:50:00|9306.7|9283.3|9305.5|9282.1|9308.3|9284.9|9305.5|9282.1|0
1627347300000|2021-07-27 00:55:00|9305.3|9281.9|9308.1|9284.7|9308.9|9285.5|9304.2|9280.8|0
1627347600000|2021-07-27 01:00:00|9307.9|9284.5|9307.9|9284.5|9308.8|9285.4|9305.9|9282.5|0
1627347900000|2021-07-27 01:05:00|9307.8|9284.4|9297|9273.6|9307.8|9284.4|9296.4|9273|0
1627348200000|2021-07-27 01:10:00|9296.8|9273.4|9296.1|9272.7|9296.8|9273.4|9294.4|9271|0
1627348500000|2021-07-27 01:15:00|9297.4|9274|9245.8|9239.8|9297.6|9287.8|9238.8|9232.8|2732
1627348800000|2021-07-27 01:20:00|9246.8|9240.8|9287.8|9281.8|9295.8|9289.8|9246.8|9240.8|5502
1627349100000|2021-07-27 01:25:00|9289.8|9283.8|9306.8|9300.8|9306.8|9300.8|9284.8|9278.8|1788
1627349400000|2021-07-27 01:30:00|9307.8|9301.8|9305.8|9299.8|9340.8|9334.8|9287.8|9281.8|8472
1627349700000|2021-07-27 01:35:00|9306.8|9300.8|9357.9|9351.9|9366.9|9360.9|9299.8|9293.8|3615
1627350000000|2021-07-27 01:40:00|9356.9|9350.9|9341.9|9335.9|9381.9|9375.9|9341.9|9335.9|5417
1627350300000|2021-07-27 01:45:00|9342.9|9336.9|9334.9|9328.9|9344.9|9338.9|9309.9|9303.9|2595
1627350600000|2021-07-27 01:50:00|9333.9|9327.9|9338.9|9332.9|9355.9|9349.9|9328.9|9322.9|4088
1627350900000|2021-07-27 01:55:00|9339.9|9333.9|9307.9|9301.9|9344.9|9338.9|9302.9|9296.9|3767
1627351200000|2021-07-27 02:00:00|9308.9|9302.9|9319.9|9313.9|9334.9|9328.9|9307.9|9301.9|1782
1627351500000|2021-07-27 02:05:00|9318.9|9312.9|9286.9|9280.9|9320.9|9314.9|9283.9|9277.9|1731
1627351800000|2021-07-27 02:10:00|9285.9|9279.9|9276.9|9270.9|9296.9|9290.9|9274.9|9268.9|1478
1627352100000|2021-07-27 02:15:00|9275.9|9269.9|9260.9|9254.9|9280.9|9274.9|9248.9|9242.9|5688
1627352400000|2021-07-27 02:20:00|9259.9|9253.9|9219.9|9213.9|9259.9|9253.9|9219.9|9213.9|2134
1627352700000|2021-07-27 02:25:00|9221.9|9215.9|9144.9|9138.9|9224.9|9218.9|9140.9|9134.9|4372
1627353000000|2021-07-27 02:30:00|9145.9|9139.9|9214.9|9208.9|9215.9|9209.9|9135.9|9129.9|4980
1627353300000|2021-07-27 02:35:00|9216.9|9210.9|9226.9|9220.9|9250.9|9244.9|9213.9|9207.9|3139
1627353600000|2021-07-27 02:40:00|9227.9|9221.9|9262.9|9256.9|9262.9|9256.9|9221.9|9215.9|3594
1627353900000|2021-07-27 02:45:00|9261.9|9255.9|9289.9|9283.9|9295.9|9289.9|9254.9|9248.9|4977
1627354200000|2021-07-27 02:50:00|9288.9|9282.9|9280.9|9274.9|9301.9|9295.9|9269.9|9263.9|2693
1627354500000|2021-07-27 02:55:00|9281.9|9275.9|9280.9|9274.9|9289.9|9283.9|9266.9|9260.9|3397
1627354800000|2021-07-27 03:00:00|9282.9|9276.9|9274.9|9268.9|9286.9|9280.9|9266.9|9260.9|3295
1627355100000|2021-07-27 03:05:00|9273.9|9267.9|9261.9|9255.9|9286.9|9280.9|9258.9|9252.9|1119
1627355400000|2021-07-27 03:10:00|9260.9|9254.9|9256.9|9250.9|9273.9|9267.9|9255.9|9249.9|1241
1627355700000|2021-07-27 03:15:00|9255.9|9249.9|9252.9|9246.9|9268.9|9262.9|9248.9|9242.9|1503
1627356000000|2021-07-27 03:20:00|9251.9|9245.9|9219.9|9213.9|9261.9|9255.9|9219.9|9213.9|1466
1627356300000|2021-07-27 03:25:00|9220.9|9214.9|9224.9|9218.9|9229.9|9223.9|9213.9|9207.9|1396
1627356600000|2021-07-27 03:30:00|9223.9|9217.9|9186.9|9180.9|9225.9|9219.9|9182.9|9176.9|1193
1627356900000|2021-07-27 03:35:00|9184.9|9178.9|9196.9|9190.9|9210.9|9204.9|9184.9|9178.9|1955
1627357200000|2021-07-27 03:40:00|9198.9|9192.9|9198.9|9192.9|9203.9|9197.9|9189.9|9183.9|1602
1627357500000|2021-07-27 03:45:00|9197.9|9191.9|9195.9|9189.9|9207.9|9201.9|9191.9|9185.9|4325
1627357800000|2021-07-27 03:50:00|9194.9|9188.9|9211.9|9205.9|9212.9|9206.9|9193.9|9187.9|2132
1627358100000|2021-07-27 03:55:00|9210.9|9204.9|9216.9|9210.9|9217.9|9211.9|9205.9|9199.9|2232
1627358400000|2021-07-27 04:00:00|9222.6|9199.2|9221.8|9198.4|9224.2|9200.8|9221.8|9198.4|0
1627358700000|2021-07-27 04:05:00|9221.5|9198.1|9221.5|9198.1|9221.9|9198.5|9221|9197.6|0
1627359000000|2021-07-27 04:10:00|9221.2|9197.8|9223.4|9200|9223.6|9200.2|9220.7|9197.3|0
1627359300000|2021-07-27 04:15:00|9223.7|9200.3|9223.4|9200|9224|9200.6|9222.7|9199.3|0
1627359600000|2021-07-27 04:20:00|9223.6|9200.2|9223.6|9200.2|9224.8|9201.4|9223.6|9200.2|0
1627359900000|2021-07-27 04:25:00|9223.8|9200.4|9222.3|9198.9|9223.8|9200.4|9222|9198.6|0
1627360200000|2021-07-27 04:30:00|9222.5|9199.1|9223.2|9199.8|9223.9|9200.5|9222.5|9199.1|0
1627360500000|2021-07-27 04:35:00|9223.3|9199.9|9224|9200.6|9224.4|9201|9223.2|9199.8|0
1627360800000|2021-07-27 04:40:00|9224.2|9200.8|9224.5|9201.1|9224.7|9201.3|9223.7|9200.3|0
1627361100000|2021-07-27 04:45:00|9225.3|9201.9|9225.2|9201.8|9225.6|9202.2|9223.9|9200.5|0
1627361400000|2021-07-27 04:50:00|9224.6|9201.2|9224.3|9200.9|9224.6|9201.2|9222.6|9199.2|0
1627361700000|2021-07-27 04:55:00|9224|9200.6|9225|9201.6|9225.2|9201.8|9224|9200.6|0
1627362000000|2021-07-27 05:00:00|9224.8|9201.4|9176.9|9170.9|9224.8|9211.9|9176.9|9170.9|2082
1627362300000|2021-07-27 05:05:00|9175.9|9169.9|9150.9|9144.9|9178.9|9172.9|9144.9|9138.9|2782
1627362600000|2021-07-27 05:10:00|9149.9|9143.9|9143.9|9137.9|9164.9|9158.9|9140.9|9134.9|2518
1627362900000|2021-07-27 05:15:00|9142.9|9136.9|9116.9|9110.9|9151.9|9145.9|9114.9|9108.9|2058
1627363200000|2021-07-27 05:20:00|9115.9|9109.9|9099.9|9093.9|9119.9|9113.9|9097.9|9091.9|2729
1627363500000|2021-07-27 05:25:00|9098.9|9092.9|9110.9|9104.9|9123.9|9117.9|9090.9|9084.9|3244
1627363800000|2021-07-27 05:30:00|9111.9|9105.9|9077.9|9071.9|9111.9|9105.9|9075.9|9069.9|2876
1627364100000|2021-07-27 05:35:00|9078.9|9072.9|9076.9|9070.9|9089.9|9083.9|9074.9|9068.9|2436
1627364400000|2021-07-27 05:40:00|9077.9|9071.9|9062.9|9056.9|9078.9|9072.9|9048.9|9042.9|2868
1627364700000|2021-07-27 05:45:00|9061.9|9055.9|9061.9|9055.9|9063.9|9057.9|9037.9|9031.9|3007
1627365000000|2021-07-27 05:50:00|9060.9|9054.9|9153.9|9147.9|9153.9|9147.9|9060.9|9054.9|7486
1627365300000|2021-07-27 05:55:00|9150.9|9144.9|9129.9|9123.9|9153.9|9147.9|9107.9|9101.9|2858
1627365600000|2021-07-27 06:00:00|9127.9|9121.9|9096.9|9090.9|9127.9|9121.9|9093.9|9087.9|3512
1627365900000|2021-07-27 06:05:00|9095.9|9089.9|9098.9|9092.9|9104.9|9098.9|9084.9|9078.9|2328
1627366200000|2021-07-27 06:10:00|9097.9|9091.9|9082.9|9076.9|9126.9|9120.9|9078.9|9072.9|2634
1627366500000|2021-07-27 06:15:00|9083.9|9077.9|9055.9|9049.9|9084.9|9078.9|9055.9|9049.9|1694
1627366800000|2021-07-27 06:20:00|9057.9|9051.9|9062.9|9056.9|9076.9|9070.9|9048.9|9042.9|3369
1627367100000|2021-07-27 06:25:00|9061.9|9055.9|9040.9|9034.9|9069.9|9063.9|9039.9|9033.9|2236
1627367400000|2021-07-27 06:30:00|9039.9|9033.9|9025.9|9019.9|9049.9|9043.9|9025.9|9019.9|2408
1627367700000|2021-07-27 06:35:00|9026.9|9020.9|9005.9|8999.9|9027.9|9021.9|9000.9|8994.9|3871
1627368000000|2021-07-27 06:40:00|9007.9|9001.9|8995.9|8989.9|9018.9|9012.9|8993.9|8987.9|2729
1627368300000|2021-07-27 06:45:00|8993.9|8987.9|8977.9|8971.9|9013.9|9007.9|8973.9|8967.9|3900
1627368600000|2021-07-27 06:50:00|8978.9|8972.9|8952.9|8946.9|8987.9|8981.9|8952.9|8946.9|5710
1627368900000|2021-07-27 06:55:00|8953.9|8947.9|8924.9|8918.9|8960.9|8954.9|8923.9|8917.9|5001
1627369200000|2021-07-27 07:00:00|8925.9|8919.9|8946.9|8940.9|8964.9|8958.9|8919.9|8913.9|5087
1627369500000|2021-07-27 07:05:00|8947.9|8941.9|8884.9|8878.9|8949.9|8943.9|8884.9|8878.9|4143
1627369800000|2021-07-27 07:10:00|8883.9|8877.9|8836.9|8830.9|8897.9|8891.9|8823.9|8817.9|4320
1627370100000|2021-07-27 07:15:00|8837.9|8831.9|8738.9|8732.9|8843.9|8837.9|8726.9|8720.9|5876
1627370400000|2021-07-27 07:20:00|8739.9|8733.9|8808.9|8802.9|8822.9|8816.9|8726.9|8720.9|10390
1627370700000|2021-07-27 07:25:00|8805.9|8799.9|8777.9|8771.9|8808.9|8802.9|8756.9|8750.9|4128
1627371000000|2021-07-27 07:30:00|8778.9|8772.9|8844.9|8838.9|8844.9|8838.9|8769.9|8763.9|5584
1627371300000|2021-07-27 07:35:00|8843.9|8837.9|8858.9|8852.9|8867.9|8861.9|8827.9|8821.9|7199
1627371600000|2021-07-27 07:40:00|8857.9|8851.9|8813.9|8807.9|8858.9|8852.9|8805.9|8799.9|4359
1627371900000|2021-07-27 07:45:00|8811.9|8805.9|8817.9|8811.9|8830.9|8824.9|8803.9|8797.9|5465
1627372200000|2021-07-27 07:50:00|8816.9|8810.9|8850.9|8844.9|8853.9|8847.9|8813.9|8807.9|5312
1627372500000|2021-07-27 07:55:00|8849.9|8843.9|8877.9|8871.9|8877.9|8871.9|8845.9|8839.9|5955
1627372800000|2021-07-27 08:00:00|8878.9|8872.9|8903.9|8897.9|8918.9|8912.9|8877.9|8871.9|8319
1627373100000|2021-07-27 08:05:00|8904.9|8898.9|8930.9|8924.9|8936.9|8930.9|8891.9|8885.9|7937
1627373400000|2021-07-27 08:10:00|8929.9|8923.9|8879.9|8873.9|8929.9|8923.9|8875.9|8869.9|18444
1627373700000|2021-07-27 08:15:00|8877.9|8871.9|8883.9|8877.9|8892.9|8886.9|8875.9|8869.9|14843
1627374000000|2021-07-27 08:20:00|8884.9|8878.9|8895.9|8889.9|8907.9|8901.9|8878.9|8872.9|12922
1627374300000|2021-07-27 08:25:00|8893.9|8887.9|8873.9|8867.9|8899.9|8893.9|8869.9|8863.9|2827
1627374600000|2021-07-27 08:30:00|8887.8|8864.4|8900.1|8876.7|8901.6|8878.2|8887.8|8864.4|13
1627374900000|2021-07-27 08:35:00|8900|8876.6|8900.5|8877.1|8902.3|8878.9|8897.2|8873.8|0
1627375200000|2021-07-27 08:40:00|8900.6|8877.2|8912.1|8888.7|8913.7|8890.3|8897.3|8873.9|0
1627375500000|2021-07-27 08:45:00|8911|8887.6|8907.4|8884|8911.7|8888.3|8900.3|8876.9|0
1627375800000|2021-07-27 08:50:00|8907.6|8884.2|8906.3|8882.9|8909.8|8886.4|8904.7|8881.3|0
1627376100000|2021-07-27 08:55:00|8906.6|8883.2|8903.3|8879.9|8909.8|8886.4|8903.3|8879.9|0
1627376400000|2021-07-27 09:00:00|8903.4|8880|8898.5|8875.1|8904.9|8881.5|8897.3|8873.9|0
1627376700000|2021-07-27 09:05:00|8898.4|8875|8903.9|8880.5|8903.9|8880.5|8898.4|8875|0
1627377000000|2021-07-27 09:10:00|8904.5|8881.1|8900.7|8877.3|8907.1|8883.7|8900.5|8877.1|0
1627377300000|2021-07-27 09:15:00|8874.4|8868.4|8901.9|8895.9|8905.4|8899.4|8874.4|8868.4|1441
1627377600000|2021-07-27 09:20:00|8902.4|8896.4|8902.4|8896.4|8903.9|8897.9|8897.9|8891.9|705
1627377900000|2021-07-27 09:25:00|8902.9|8896.9|8918.4|8912.4|8918.4|8912.4|8899.4|8893.4|1633
1627378200000|2021-07-27 09:30:00|8917.4|8911.4|8935.4|8929.4|8935.4|8929.4|8913.4|8907.4|412
1627378500000|2021-07-27 09:35:00|8934.9|8928.9|8960.4|8954.4|8969.4|8963.4|8930.9|8924.9|555
1627378800000|2021-07-27 09:40:00|8960.9|8954.9|8947.9|8941.9|8969.9|8963.9|8946.9|8940.9|457
1627379100000|2021-07-27 09:45:00|8948.4|8942.4|8937.4|8931.4|8955.4|8949.4|8937.4|8931.4|378
1627379400000|2021-07-27 09:50:00|8936.9|8930.9|8934.4|8928.4|8943.4|8937.4|8933.9|8927.9|210
1627379700000|2021-07-27 09:55:00|8933.9|8927.9|8937.9|8931.9|8939.9|8933.9|8931.4|8925.4|346
1627380000000|2021-07-27 10:00:00|8938.4|8932.4|8936.4|8930.4|8942.4|8936.4|8932.9|8926.9|352
1627380300000|2021-07-27 10:05:00|8938.9|8932.9|8940.9|8934.9|8941.4|8935.4|8935.4|8929.4|142
1627380600000|2021-07-27 10:10:00|8940.4|8934.4|8929.4|8923.4|8940.4|8934.4|8926.4|8920.4|229
1627380900000|2021-07-27 10:15:00|8928.9|8922.9|8929.9|8923.9|8932.4|8926.4|8927.9|8921.9|110
1627381200000|2021-07-27 10:20:00|8930.4|8924.4|8938.9|8932.9|8942.4|8936.4|8928.4|8922.4|87
1627381500000|2021-07-27 10:25:00|8938.4|8932.4|8935.9|8929.9|8939.9|8933.9|8932.9|8926.9|111
1627381800000|2021-07-27 10:30:00|8936.4|8930.4|8942.9|8936.9|8946.4|8940.4|8936.4|8930.4|73
1627382100000|2021-07-27 10:35:00|8942.4|8936.4|8948.9|8942.9|8951.4|8945.4|8941.9|8935.9|311
1627382400000|2021-07-27 10:40:00|8949.4|8943.4|8945.4|8939.4|8950.9|8944.9|8944.9|8938.9|161
1627382700000|2021-07-27 10:45:00|8944.9|8938.9|8950.9|8944.9|8951.9|8945.9|8940.9|8934.9|79
1627383000000|2021-07-27 10:50:00|8950.4|8944.4|8950.9|8944.9|8952.4|8946.4|8947.4|8941.4|58
1627383300000|2021-07-27 10:55:00|8951.4|8945.4|8955.4|8949.4|8955.4|8949.4|8948.4|8942.4|188
1627383600000|2021-07-27 11:00:00|8954.9|8948.9|8965.4|8959.4|8966.9|8960.9|8954.4|8948.4|224
1627383900000|2021-07-27 11:05:00|8964.4|8958.4|8971.9|8965.9|8971.9|8965.9|8962.9|8956.9|117
1627384200000|2021-07-27 11:10:00|8971.4|8965.4|8964.9|8958.9|8973.4|8967.4|8964.4|8958.4|200
1627384500000|2021-07-27 11:15:00|8965.4|8959.4|8965.9|8959.9|8970.4|8964.4|8963.9|8957.9|149
1627384800000|2021-07-27 11:20:00|8965.4|8959.4|8963.4|8957.4|8966.4|8960.4|8962.4|8956.4|82
1627385100000|2021-07-27 11:25:00|8963.9|8957.9|8975.9|8969.9|8976.4|8970.4|8962.9|8956.9|214
1627385400000|2021-07-27 11:30:00|8976.4|8970.4|8988.4|8982.4|8990.4|8984.4|8975.4|8969.4|541
1627385700000|2021-07-27 11:35:00|8986.4|8980.4|8992.9|8986.9|8993.9|8987.9|8986.4|8980.4|189
1627386000000|2021-07-27 11:40:00|8992.4|8986.4|8981.4|8975.4|8994.4|8988.4|8980.9|8974.9|130
1627386300000|2021-07-27 11:45:00|8981.9|8975.9|8975.9|8969.9|8984.4|8978.4|8975.9|8969.9|45
1627386600000|2021-07-27 11:50:00|8975.4|8969.4|8970.9|8964.9|8975.9|8969.9|8967.4|8961.4|96
1627386900000|2021-07-27 11:55:00|8971.4|8965.4|8970.4|8964.4|8973.4|8967.4|8968.4|8962.4|35
1627387200000|2021-07-27 12:00:00|8970.9|8964.9|8974.4|8968.4|8976.9|8970.9|8967.4|8961.4|90
1627387500000|2021-07-27 12:05:00|8974.9|8968.9|8968.9|8962.9|8974.9|8968.9|8967.9|8961.9|29
1627387800000|2021-07-27 12:10:00|8968.4|8962.4|8972.4|8966.4|8973.4|8967.4|8965.9|8959.9|67
1627388100000|2021-07-27 12:15:00|8971.9|8965.9|8959.9|8953.9|8973.4|8967.4|8959.4|8953.4|154
1627388400000|2021-07-27 12:20:00|8958.9|8952.9|8963.4|8957.4|8963.4|8957.4|8957.4|8951.4|90
1627388700000|2021-07-27 12:25:00|8962.9|8956.9|8962.9|8956.9|8963.4|8957.4|8956.9|8950.9|38
1627389000000|2021-07-27 12:30:00|8962.4|8956.4|8959.9|8953.9|8963.4|8957.4|8954.9|8948.9|73
1627389300000|2021-07-27 12:35:00|8959.4|8953.4|8961.9|8955.9|8964.9|8958.9|8956.9|8950.9|98
1627389600000|2021-07-27 12:40:00|8962.4|8956.4|8967.9|8961.9|8969.9|8963.9|8960.9|8954.9|147
1627389900000|2021-07-27 12:45:00|8968.4|8962.4|8970.9|8964.9|8973.4|8967.4|8967.4|8961.4|82
1627390200000|2021-07-27 12:50:00|8971.4|8965.4|8970.9|8964.9|8974.4|8968.4|8968.9|8962.9|60
1627390500000|2021-07-27 12:55:00|8970.4|8964.4|8966.9|8960.9|8971.4|8965.4|8966.9|8960.9|91
1627390800000|2021-07-27 13:00:00|8967.4|8961.4|8963.4|8957.4|8967.4|8961.4|8959.4|8953.4|240
1627391100000|2021-07-27 13:05:00|8963.9|8957.9|8959.9|8953.9|8965.4|8959.4|8958.9|8952.9|29
1627391400000|2021-07-27 13:10:00|8960.9|8954.9|8947.4|8941.4|8964.4|8958.4|8946.9|8940.9|484
1627391700000|2021-07-27 13:15:00|8946.4|8940.4|8940.4|8934.4|8949.4|8943.4|8939.9|8933.9|242
1627392000000|2021-07-27 13:20:00|8939.9|8933.9|8937.9|8931.9|8943.9|8937.9|8935.9|8929.9|193
1627392300000|2021-07-27 13:25:00|8937.4|8931.4|8940.9|8934.9|8948.4|8942.4|8936.4|8930.4|130
1627392600000|2021-07-27 13:30:00|8940.4|8934.4|8959.4|8953.4|8967.4|8961.4|8937.9|8931.9|1613
1627392900000|2021-07-27 13:35:00|8958.9|8952.9|8980.9|8974.9|8989.4|8983.4|8956.9|8950.9|992
1627393200000|2021-07-27 13:40:00|8979.4|8973.4|8954.9|8948.9|8983.4|8977.4|8953.9|8947.9|566
1627393500000|2021-07-27 13:45:00|8955.4|8949.4|8999.9|8993.9|9008.4|9002.4|8953.9|8947.9|1234
1627393800000|2021-07-27 13:50:00|8999.4|8993.4|8985.9|8979.9|8999.4|8993.4|8980.9|8974.9|485
1627394100000|2021-07-27 13:55:00|8986.9|8980.9|8976.4|8970.4|8987.9|8981.9|8972.4|8966.4|241
1627394400000|2021-07-27 14:00:00|8975.9|8969.9|8983.4|8977.4|8988.9|8982.9|8974.9|8968.9|469
1627394700000|2021-07-27 14:05:00|8982.9|8976.9|8958.9|8952.9|8984.4|8978.4|8956.9|8950.9|489
1627395000000|2021-07-27 14:10:00|8958.4|8952.4|8931.9|8925.9|8958.4|8952.4|8930.4|8924.4|445
1627395300000|2021-07-27 14:15:00|8931.4|8925.4|8928.9|8922.9|8935.4|8929.4|8919.4|8913.4|352
1627395600000|2021-07-27 14:20:00|8928.4|8922.4|8935.9|8929.9|8941.4|8935.4|8923.9|8917.9|292
1627395900000|2021-07-27 14:25:00|8935.4|8929.4|8945.4|8939.4|8951.9|8945.9|8933.9|8927.9|287
1627396200000|2021-07-27 14:30:00|8944.9|8938.9|8923.9|8917.9|8944.9|8938.9|8920.9|8914.9|346
1627396500000|2021-07-27 14:35:00|8923.4|8917.4|8917.4|8911.4|8927.4|8921.4|8912.4|8906.4|357
1627396800000|2021-07-27 14:40:00|8916.4|8910.4|8904.4|8898.4|8922.4|8916.4|8903.4|8897.4|404
1627397100000|2021-07-27 14:45:00|8903.4|8897.4|8902.9|8896.9|8911.9|8905.9|8900.9|8894.9|315
1627397400000|2021-07-27 14:50:00|8902.4|8896.4|8889.9|8883.9|8903.4|8897.4|8887.9|8881.9|1126
1627397700000|2021-07-27 14:55:00|8890.4|8884.4|8908.9|8902.9|8916.4|8910.4|8890.4|8884.4|375
1627398000000|2021-07-27 15:00:00|8907.9|8901.9|8912.9|8906.9|8930.9|8924.9|8905.9|8899.9|461
1627398300000|2021-07-27 15:05:00|8913.9|8907.9|8908.9|8902.9|8919.9|8913.9|8906.9|8900.9|287
1627398600000|2021-07-27 15:10:00|8909.9|8903.9|8904.9|8898.9|8910.9|8904.9|8904.9|8898.9|397
1627398900000|2021-07-27 15:15:00|8903.9|8897.9|8889.9|8883.9|8903.9|8897.9|8887.9|8881.9|366
1627399200000|2021-07-27 15:20:00|8886.9|8880.9|8885.9|8879.9|8893.9|8887.9|8879.9|8873.9|437
1627399500000|2021-07-27 15:25:00|8883.9|8877.9|8905.9|8899.9|8906.9|8900.9|8881.9|8875.9|573
1627399800000|2021-07-27 15:30:00|8906.9|8900.9|8878.9|8872.9|8909.9|8903.9|8878.9|8872.9|581
1627400100000|2021-07-27 15:35:00|8879.9|8873.9|8871.9|8865.9|8893.9|8887.9|8869.9|8863.9|519
1627400400000|2021-07-27 15:40:00|8869.9|8863.9|8869.9|8863.9|8881.9|8875.9|8863.9|8857.9|365
1627400700000|2021-07-27 15:45:00|8870.9|8864.9|8886.9|8880.9|8890.9|8884.9|8869.9|8863.9|231
1627401000000|2021-07-27 15:50:00|8885.9|8879.9|8889.9|8883.9|8889.9|8883.9|8879.9|8873.9|239
1627401300000|2021-07-27 15:55:00|8891.9|8885.9|8895.9|8889.9|8901.9|8895.9|8889.9|8883.9|239
1627401600000|2021-07-27 16:00:00|8896.9|8890.9|8880.9|8874.9|8896.9|8890.9|8875.9|8869.9|237
1627401900000|2021-07-27 16:05:00|8882.9|8876.9|8882.9|8876.9|8889.9|8883.9|8874.9|8868.9|967
1627402200000|2021-07-27 16:10:00|8883.9|8877.9|8865.9|8859.9|8883.9|8877.9|8865.9|8859.9|127
1627402500000|2021-07-27 16:15:00|8866.9|8860.9|8868.9|8862.9|8873.9|8867.9|8865.9|8859.9|74
1627402800000|2021-07-27 16:20:00|8869.9|8863.9|8871.9|8865.9|8873.9|8867.9|8869.9|8863.9|48
1627403100000|2021-07-27 16:25:00|8873.9|8867.9|8876.9|8870.9|8877.9|8871.9|8869.9|8863.9|202
1627403400000|2021-07-27 16:30:00|8877.9|8871.9|8871.9|8865.9|8884.9|8878.9|8871.9|8865.9|219
1627403700000|2021-07-27 16:35:00|8873.9|8867.9|8868.9|8862.9|8876.9|8870.9|8868.9|8862.9|168
1627404000000|2021-07-27 16:40:00|8869.9|8863.9|8875.9|8869.9|8878.9|8872.9|8858.9|8852.9|135
1627404300000|2021-07-27 16:45:00|8874.9|8868.9|8871.9|8865.9|8878.9|8872.9|8870.9|8864.9|89
1627404600000|2021-07-27 16:50:00|8870.9|8864.9|8857.9|8851.9|8876.9|8870.9|8857.9|8851.9|89
1627404900000|2021-07-27 16:55:00|8855.9|8849.9|8862.9|8856.9|8864.9|8858.9|8855.9|8849.9|217
1627405200000|2021-07-27 17:00:00|8860.9|8854.9|8854.9|8848.9|8862.9|8856.9|8854.9|8848.9|60
1627405500000|2021-07-27 17:05:00|8856.9|8850.9|8865.9|8859.9|8867.9|8861.9|8855.9|8849.9|234
1627405800000|2021-07-27 17:10:00|8866.9|8860.9|8859.9|8853.9|8869.9|8863.9|8859.9|8853.9|201
1627406100000|2021-07-27 17:15:00|8858.9|8852.9|8855.9|8849.9|8864.9|8858.9|8855.9|8849.9|228
1627406400000|2021-07-27 17:20:00|8856.9|8850.9|8842.9|8836.9|8857.9|8851.9|8841.9|8835.9|251
1627406700000|2021-07-27 17:25:00|8843.9|8837.9|8848.9|8842.9|8848.9|8842.9|8835.9|8829.9|180
1627407000000|2021-07-27 17:30:00|8850.9|8844.9|8854.9|8848.9|8856.9|8850.9|8850.9|8844.9|127
1627407300000|2021-07-27 17:35:00|8853.9|8847.9|8862.9|8856.9|8863.9|8857.9|8853.9|8847.9|449
1627407600000|2021-07-27 17:40:00|8863.9|8857.9|8867.9|8861.9|8871.9|8865.9|8860.9|8854.9|147
1627407900000|2021-07-27 17:45:00|8868.9|8862.9|8877.9|8871.9|8878.9|8872.9|8866.9|8860.9|117
1627408200000|2021-07-27 17:50:00|8876.9|8870.9|8881.9|8875.9|8881.9|8875.9|8873.9|8867.9|232
1627408500000|2021-07-27 17:55:00|8880.9|8874.9|8880.9|8874.9|8882.9|8876.9|8878.9|8872.9|174
1627408800000|2021-07-27 18:00:00|8879.9|8873.9|8882.9|8876.9|8889.9|8883.9|8877.9|8871.9|188
1627409100000|2021-07-27 18:05:00|8881.9|8875.9|8882.9|8876.9|8882.9|8876.9|8876.9|8870.9|103
1627409400000|2021-07-27 18:10:00|8883.9|8877.9|8892.9|8886.9|8892.9|8886.9|8881.9|8875.9|68
1627409700000|2021-07-27 18:15:00|8893.9|8887.9|8916.9|8910.9|8920.9|8914.9|8893.9|8887.9|431
1627410000000|2021-07-27 18:20:00|8919.9|8913.9|8922.9|8916.9|8926.9|8920.9|8918.9|8912.9|141
1627410300000|2021-07-27 18:25:00|8923.9|8917.9|8914.9|8908.9|8925.9|8919.9|8909.9|8903.9|218
1627410600000|2021-07-27 18:30:00|8913.9|8907.9|8916.9|8910.9|8916.9|8910.9|8909.9|8903.9|259
1627410900000|2021-07-27 18:35:00|8915.9|8909.9|8910.9|8904.9|8919.9|8913.9|8910.9|8904.9|69
1627411200000|2021-07-27 18:40:00|8912.9|8906.9|8923.9|8917.9|8924.9|8918.9|8911.9|8905.9|186
1627411500000|2021-07-27 18:45:00|8925.9|8919.9|8932.9|8926.9|8932.9|8926.9|8925.9|8919.9|164
1627411800000|2021-07-27 18:50:00|8931.9|8925.9|8931.9|8925.9|8932.9|8926.9|8925.9|8919.9|100
1627412100000|2021-07-27 18:55:00|8933.9|8927.9|8968.4|8945|8969.1|8956.9|8933.9|8927.9|157
1627412400000|2021-07-27 19:00:00|8969.1|8945.7|8973.6|8950.2|8979.6|8956.2|8969.1|8945.7|0
1627412700000|2021-07-27 19:05:00|8972.3|8948.9|8988.8|8965.4|8988.8|8965.4|8970.8|8947.4|0
1627413000000|2021-07-27 19:10:00|8989.5|8966.1|8969.1|8945.7|8989.5|8966.1|8966.8|8943.4|0
1627413300000|2021-07-27 19:15:00|8969.2|8945.8|8965.5|8942.1|8971.6|8948.2|8962|8938.6|0
1627413600000|2021-07-27 19:20:00|8965.6|8942.2|8977.9|8954.5|8977.9|8954.5|8965.6|8942.2|0
1627413900000|2021-07-27 19:25:00|8978|8954.6|8982.4|8959|8985.8|8962.4|8977.9|8954.5|0
1627414200000|2021-07-27 19:30:00|8983.1|8959.7|8982.7|8959.3|8992.3|8968.9|8982.7|8959.3|0
1627414500000|2021-07-27 19:35:00|8982.6|8959.2|8979.3|8955.9|8982.6|8959.2|8974.8|8951.4|0
1627414800000|2021-07-27 19:40:00|8979.2|8955.8|8984.3|8960.9|8985.3|8961.9|8977.6|8954.2|0
1627415100000|2021-07-27 19:45:00|8985.7|8962.3|9002.1|8978.7|9002.4|8979|8985.7|8962.3|0
1627415400000|2021-07-27 19:50:00|9002.5|8979.1|9013|8989.6|9021.9|8998.5|9002.5|8979.1|0
1627415700000|2021-07-27 19:55:00|9013.2|8989.8|9023.5|9000.1|9023.5|9000.1|9009.8|8986.4|0
1627416000000|2021-07-27 20:00:00|9023.1|8999.7|9013.5|8990.1|9023.1|8999.7|9012|8988.6|0
1627416300000|2021-07-27 20:05:00|9013.1|8989.7|9007.9|8984.5|9015.6|8992.2|9007.9|8984.5|0
1627416600000|2021-07-27 20:10:00|9007.2|8983.8|9010.2|8986.8|9017|8993.6|9006.8|8983.4|0
1627416900000|2021-07-27 20:15:00|9010.9|8987.5|9011.4|8988|9014.6|8991.2|9010.2|8986.8|0
1627417200000|2021-07-27 20:20:00|9011.2|8987.8|9010.9|8987.5|9013|8989.6|9009.6|8986.2|0
1627417500000|2021-07-27 20:25:00|9010.5|8987.1|9014.2|8990.8|9014.2|8990.8|9009.8|8986.4|0
1627417800000|2021-07-27 20:30:00|9014.4|8991|9016.2|8992.8|9019.9|8996.5|9007.2|8983.8|0
1627418100000|2021-07-27 20:35:00|9016|8992.6|9012.2|8988.8|9016.5|8993.1|9011.9|8988.5|0
1627418400000|2021-07-27 20:40:00|9012.6|8989.2|9008.2|8984.8|9012.6|8989.2|9008.2|8984.8|0
1627418700000|2021-07-27 20:45:00|9008.4|8985|9007.6|8984.2|9011.1|8987.7|9007.3|8983.9|0
1627419000000|2021-07-27 20:50:00|9007.5|8984.1|9006.9|8983.5|9009.3|8985.9|9006.5|8983.1|0
1627419300000|2021-07-27 20:55:00|9007.1|8983.7|9005.3|8981.9|9008|8984.6|9004.4|8981|0
1627419600000|2021-07-27 21:00:00|9005.2|8981.8|9004.9|8981.5|9005.8|8982.4|9004.6|8981.2|0
1627419900000|2021-07-27 21:05:00|9004.7|8981.3|9002.4|8979|9004.7|8981.3|9001.7|8978.3|0
1627420200000|2021-07-27 21:10:00|9002.7|8979.3|9001.4|8978|9002.7|8979.3|9001.3|8977.9|0
1627420500000|2021-07-27 21:15:00|9001.5|8978.1|9002|8978.6|9002|8978.6|9001.5|8978.1|0
1627420800000|2021-07-27 21:20:00|9001.7|8978.3|8998.8|8975.4|9002|8978.6|8997.8|8974.4|0
1627421100000|2021-07-27 21:25:00|8999.4|8976|8999.3|8975.9|8999.6|8976.2|8998|8974.6|0
1627421400000|2021-07-27 21:30:00|8999.6|8976.2|8999.2|8975.8|8999.6|8976.2|8997.9|8974.5|0
1627421700000|2021-07-27 21:35:00|8999.1|8975.7|8999.2|8975.8|8999.3|8975.9|8999.1|8975.7|0
1627422000000|2021-07-27 21:40:00|8999.6|8976.2|9003.2|8979.8|9003.2|8979.8|8999.1|8975.7|0
1627422300000|2021-07-27 21:45:00|9003.7|8980.3|9003.7|8980.3|9004.4|8981|9002.9|8979.5|0
1627422600000|2021-07-27 21:50:00|9003.4|8980|9003.8|8980.4|9003.9|8980.5|9003.3|8979.9|0
1627422900000|2021-07-27 21:55:00|9004|8980.6|9002.9|8979.5|9005.3|8981.9|9002.9|8979.5|0
1627423200000|2021-07-27 22:00:00|9003.5|8980.1|9008.3|8984.9|9009.4|8986|9003.3|8979.9|0
1627423500000|2021-07-27 22:05:00|9008|8984.6|9005.1|8981.7|9008.3|8984.9|9003.3|8979.9|0
1627423800000|2021-07-27 22:10:00|9005.3|8981.9|9008.7|8985.3|9009.4|8986|9005.3|8981.9|0
1627424100000|2021-07-27 22:15:00|9009.1|8985.7|9009.1|8985.7|9011|8987.6|9008.3|8984.9|0
1627424400000|2021-07-27 22:20:00|9009.2|8985.8|9010.5|8987.1|9011.9|8988.5|9009.1|8985.7|0
1627424700000|2021-07-27 22:25:00|9010.9|8987.5|9012.3|8988.9|9012.6|8989.2|9009.8|8986.4|0
1627425000000|2021-07-27 22:30:00|9011.9|8988.5|9020.2|8996.8|9020.6|8997.2|9011.9|8988.5|0
1627425300000|2021-07-27 22:35:00|9020.4|8997|9021.3|8997.9|9021.3|8997.9|9019.5|8996.1|0
1627425600000|2021-07-27 22:40:00|9021|8997.6|9022.4|8999|9022.4|8999|9020.2|8996.8|0
1627425900000|2021-07-27 22:45:00|9022.8|8999.4|9022.7|8999.3|9023.2|8999.8|9022|8998.6|0
1627426200000|2021-07-27 22:50:00|9022.5|8999.1|9022.3|8998.9|9022.8|8999.4|9020.9|8997.5|0
1627426500000|2021-07-27 22:55:00|9022.5|8999.1|9023|8999.6|9023.7|9000.3|9021.9|8998.5|0
1627426800000|2021-07-27 23:00:00|9023.4|9000|9022.3|8998.9|9023.4|9000|9021.9|8998.5|0
1627427100000|2021-07-27 23:05:00|9022.1|8998.7|9022.3|8998.9|9022.3|8998.9|9020.9|8997.5|0
1627427400000|2021-07-27 23:10:00|9022.1|8998.7|9022.8|8999.4|9023.7|9000.3|9021.9|8998.5|0
1627427700000|2021-07-27 23:15:00|9023|8999.6|9022.5|8999.1|9025.9|9002.5|9021.4|8998|0
1627428000000|2021-07-27 23:20:00|9022.3|8998.9|9021.7|8998.3|9022.7|8999.3|9021.7|8998.3|0
1627428300000|2021-07-27 23:25:00|9021.8|8998.4|9022|8998.6|9022.4|8999|9021.3|8997.9|0
1627428600000|2021-07-27 23:30:00|9021.8|8998.4|9021|8997.6|9023.8|9000.4|9020.8|8997.4|0
1627428900000|2021-07-27 23:35:00|9020.8|8997.4|9021|8997.6|9022.1|8998.7|9020.6|8997.2|0
1627429200000|2021-07-27 23:40:00|9021.2|8997.8|9021.7|8998.3|9022.4|8999|9021.2|8997.8|0
1627429500000|2021-07-27 23:45:00|9021.9|8998.5|9023.6|9000.2|9024.4|9001|9021.7|8998.3|0
1627429800000|2021-07-27 23:50:00|9023.8|9000.4|9023.3|8999.9|9024.4|9001|9022.6|8999.2|0
1627430100000|2021-07-27 23:55:00|9023.1|8999.7|9023.6|9000.2|9024.4|9001|9022.9|8999.5|0
1627430400000|2021-07-28 00:00:00|9023.8|9000.4|9023.3|8999.9|9025.4|9002|9022.6|8999.2|0
1627430700000|2021-07-28 00:05:00|9023.1|8999.7|9026.4|9003|9026.9|9003.5|9022.9|8999.5|0
1627431000000|2021-07-28 00:10:00|9026.6|9003.2|9029.6|9006.2|9030|9006.6|9026.4|9003|0
1627431300000|2021-07-28 00:15:00|9029.4|9006|9032.4|9009|9033.7|9010.3|9027.3|9003.9|0
1627431600000|2021-07-28 00:20:00|9032.5|9009.1|9034|9010.6|9035.3|9011.9|9031.3|9007.9|0
1627431900000|2021-07-28 00:25:00|9033.8|9010.4|9030.8|9007.4|9034.1|9010.7|9029.4|9006|0
1627432200000|2021-07-28 00:30:00|9030.9|9007.5|9033.6|9010.2|9034.6|9011.2|9030.9|9007.5|0
1627432500000|2021-07-28 00:35:00|9033.7|9010.3|9038.9|9015.5|9039.6|9016.2|9032.2|9008.8|0
1627432800000|2021-07-28 00:40:00|9038.7|9015.3|9034.6|9011.2|9038.9|9015.5|9034.3|9010.9|0
1627433100000|2021-07-28 00:45:00|9034.5|9011.1|9034.1|9010.7|9035.1|9011.7|9032.2|9008.8|0
1627433400000|2021-07-28 00:50:00|9034.3|9010.9|9035.6|9012.2|9036.5|9013.1|9034.3|9010.9|0
1627433700000|2021-07-28 00:55:00|9035.5|9012.1|9040.9|9017.5|9040.9|9017.5|9034.9|9011.5|0
1627434000000|2021-07-28 01:00:00|9041|9017.6|9046.2|9022.8|9046.4|9023|9037.4|9014|0
1627434300000|2021-07-28 01:05:00|9045.9|9022.5|9041.1|9017.7|9047.5|9024.1|9040.1|9016.7|0
1627434600000|2021-07-28 01:10:00|9041.3|9017.9|9040.5|9017.1|9042.3|9018.9|9039.8|9016.4|0
1627434900000|2021-07-28 01:15:00|9039.6|9016.2|9058.9|9052.9|9134.9|9128.9|9039.4|9016|7883
1627435200000|2021-07-28 01:20:00|9059.9|9053.9|9048.9|9042.9|9059.9|9053.9|9042.9|9036.9|3401
1627435500000|2021-07-28 01:25:00|9049.9|9043.9|9064.9|9058.9|9073.9|9067.9|9046.9|9040.9|2091
1627435800000|2021-07-28 01:30:00|9065.9|9059.9|9075.9|9069.9|9089.9|9083.9|9050.9|9044.9|7488
1627436100000|2021-07-28 01:35:00|9077.9|9071.9|9036.9|9030.9|9103.9|9097.9|9031.9|9025.9|5317
1627436400000|2021-07-28 01:40:00|9037.9|9031.9|9017.9|9011.9|9049.9|9043.9|8993.9|8987.9|4522
1627436700000|2021-07-28 01:45:00|9018.9|9012.9|9017.9|9011.9|9052.9|9046.9|9000.9|8994.9|3101
1627437000000|2021-07-28 01:50:00|9018.9|9012.9|9012.9|9006.9|9027.9|9021.9|8994.9|8988.9|8446
1627437300000|2021-07-28 01:55:00|9014.9|9008.9|8965.9|8959.9|9037.9|9031.9|8964.9|8958.9|3000
1627437600000|2021-07-28 02:00:00|8966.9|8960.9|8891.9|8885.9|8966.9|8960.9|8871.9|8865.9|2902
1627437900000|2021-07-28 02:05:00|8890.9|8884.9|8895.9|8889.9|8950.9|8944.9|8873.9|8867.9|3267
1627438200000|2021-07-28 02:10:00|8892.9|8886.9|8970.9|8964.9|8983.9|8977.9|8888.9|8882.9|9529
1627438500000|2021-07-28 02:15:00|8971.9|8965.9|8991.9|8985.9|9025.9|9019.9|8966.9|8960.9|2891
1627438800000|2021-07-28 02:20:00|8993.9|8987.9|9014.9|9008.9|9029.9|9023.9|8985.9|8979.9|1506
1627439100000|2021-07-28 02:25:00|9013.9|9007.9|8964.9|8958.9|9021.9|9015.9|8961.9|8955.9|1575
1627439400000|2021-07-28 02:30:00|8965.9|8959.9|9009.6|9003.6|9021.6|9015.6|8956.9|8950.9|3656
1627439700000|2021-07-28 02:35:00|9011.6|9005.6|9008.6|9002.6|9016.6|9010.6|8990.6|8984.6|1990
1627440000000|2021-07-28 02:40:00|9002.6|8996.6|9012.6|9006.6|9029.6|9023.6|8998.6|8992.6|4497
1627440300000|2021-07-28 02:45:00|9013.6|9007.6|9025.6|9019.6|9031.6|9025.6|9013.6|9007.6|3237
1627440600000|2021-07-28 02:50:00|9028.6|9022.6|9012.6|9006.6|9042.6|9036.6|9009.6|9003.6|2152
1627440900000|2021-07-28 02:55:00|9010.6|9004.6|8987.6|8981.6|9014.6|9008.6|8982.6|8976.6|1177
1627441200000|2021-07-28 03:00:00|8986.6|8980.6|8972.6|8966.6|8994.6|8988.6|8969.6|8963.6|1438
1627441500000|2021-07-28 03:05:00|8971.6|8965.6|8988.6|8982.6|8988.6|8982.6|8955.6|8949.6|3987
1627441800000|2021-07-28 03:10:00|8987.6|8981.6|9002.6|8996.6|9012.6|9006.6|8980.6|8974.6|2805
1627442100000|2021-07-28 03:15:00|9001.6|8995.6|8975.6|8969.6|9012.6|9006.6|8975.6|8969.6|1018
1627442400000|2021-07-28 03:20:00|8976.6|8970.6|9001.6|8995.6|9007.6|9001.6|8973.6|8967.6|872
1627442700000|2021-07-28 03:25:00|9000.6|8994.6|8966.6|8960.6|9004.6|8998.6|8966.6|8960.6|883
1627443000000|2021-07-28 03:30:00|8965.6|8959.6|8966.6|8960.6|8984.6|8978.6|8963.6|8957.6|1051
1627443300000|2021-07-28 03:35:00|8965.6|8959.6|8944.6|8938.6|8967.6|8961.6|8942.6|8936.6|1612
1627443600000|2021-07-28 03:40:00|8946.6|8940.6|8953.6|8947.6|8958.6|8952.6|8941.6|8935.6|1427
1627443900000|2021-07-28 03:45:00|8951.6|8945.6|8937.6|8931.6|8956.6|8950.6|8926.6|8920.6|2125
1627444200000|2021-07-28 03:50:00|8934.6|8928.6|8941.6|8935.6|8945.6|8939.6|8927.6|8921.6|1239
1627444500000|2021-07-28 03:55:00|8939.6|8933.6|8930.6|8924.6|8942.6|8936.6|8921.6|8915.6|1739
1627444800000|2021-07-28 04:00:00|8937|8913.6|8935.3|8911.9|8937.2|8913.8|8934|8910.6|1
1627445100000|2021-07-28 04:05:00|8935.4|8912|8935.8|8912.4|8936.9|8913.5|8934|8910.6|0
1627445400000|2021-07-28 04:10:00|8935.9|8912.5|8936.3|8912.9|8936.3|8912.9|8933.7|8910.3|0
1627445700000|2021-07-28 04:15:00|8936.2|8912.8|8932.5|8909.1|8936.2|8912.8|8932.5|8909.1|0
1627446000000|2021-07-28 04:20:00|8932.4|8909|8934|8910.6|8934.6|8911.2|8931.6|8908.2|0
1627446300000|2021-07-28 04:25:00|8934.1|8910.7|8934.3|8910.9|8936.3|8912.9|8933.1|8909.7|0
1627446600000|2021-07-28 04:30:00|8934.5|8911.1|8935.4|8912|8935.9|8912.5|8932.5|8909.1|0
1627446900000|2021-07-28 04:35:00|8935.3|8911.9|8933.8|8910.4|8935.4|8912|8932.9|8909.5|0
1627447200000|2021-07-28 04:40:00|8933.3|8909.9|8930|8906.6|8933.4|8910|8929.8|8906.4|0
1627447500000|2021-07-28 04:45:00|8929.9|8906.5|8934.4|8911|8934.8|8911.4|8929.5|8906.1|0
1627447800000|2021-07-28 04:50:00|8934.3|8910.9|8931.7|8908.3|8934.4|8911|8930.9|8907.5|0
1627448100000|2021-07-28 04:55:00|8931.4|8908|8930|8906.6|8931.4|8908|8928.9|8905.5|0
1627448400000|2021-07-28 05:00:00|8930.6|8907.2|8894.6|8888.6|8930.8|8918.6|8875.6|8869.6|1837
1627448700000|2021-07-28 05:05:00|8895.6|8889.6|8925.6|8919.6|8936.6|8930.6|8889.6|8883.6|1676
1627449000000|2021-07-28 05:10:00|8924.6|8918.6|8916.6|8910.6|8943.6|8937.6|8912.6|8906.6|1940
1627449300000|2021-07-28 05:15:00|8915.6|8909.6|8874.6|8868.6|8924.6|8918.6|8874.6|8868.6|2326
1627449600000|2021-07-28 05:20:00|8875.6|8869.6|8858.6|8852.6|8885.6|8879.6|8854.6|8848.6|2496
1627449900000|2021-07-28 05:25:00|8857.6|8851.6|8867.6|8861.6|8878.6|8872.6|8843.6|8837.6|1535
1627450200000|2021-07-28 05:30:00|8866.6|8860.6|8857.6|8851.6|8890.6|8884.6|8857.6|8851.6|1413
1627450500000|2021-07-28 05:35:00|8859.6|8853.6|8902.6|8896.6|8904.6|8898.6|8857.6|8851.6|2076
1627450800000|2021-07-28 05:40:00|8903.6|8897.6|8935.6|8929.6|8941.6|8935.6|8881.6|8875.6|1869
1627451100000|2021-07-28 05:45:00|8936.6|8930.6|8977.6|8971.6|8980.6|8974.6|8933.6|8927.6|1951
1627451400000|2021-07-28 05:50:00|8975.6|8969.6|8987.6|8981.6|9016.6|9010.6|8971.6|8965.6|1845
1627451700000|2021-07-28 05:55:00|8988.6|8982.6|9031.6|9025.6|9032.6|9026.6|8987.6|8981.6|1752
1627452000000|2021-07-28 06:00:00|9030.6|9024.6|9029.6|9023.6|9036.6|9030.6|9006.6|9000.6|1642
1627452300000|2021-07-28 06:05:00|9028.6|9022.6|9012.6|9006.6|9031.6|9025.6|9000.6|8994.6|1480
1627452600000|2021-07-28 06:10:00|9008.6|9002.6|9019.6|9013.6|9025.6|9019.6|8994.6|8988.6|955
1627452900000|2021-07-28 06:15:00|9020.6|9014.6|9054.6|9048.6|9054.6|9048.6|9011.6|9005.6|1371
1627453200000|2021-07-28 06:20:00|9055.6|9049.6|9060.6|9054.6|9060.6|9054.6|9042.6|9036.6|1436
1627453500000|2021-07-28 06:25:00|9059.6|9053.6|9076.6|9070.6|9076.6|9070.6|9055.6|9049.6|2359
1627453800000|2021-07-28 06:30:00|9075.6|9069.6|9048.6|9042.6|9085.6|9079.6|9043.6|9037.6|1691
1627454100000|2021-07-28 06:35:00|9049.6|9043.6|9044.6|9038.6|9054.6|9048.6|9032.6|9026.6|4228
1627454400000|2021-07-28 06:40:00|9045.6|9039.6|9040.6|9034.6|9046.6|9040.6|9023.6|9017.6|3172
1627454700000|2021-07-28 06:45:00|9041.6|9035.6|9050.6|9044.6|9053.6|9047.6|9038.6|9032.6|1783
1627455000000|2021-07-28 06:50:00|9051.6|9045.6|9055.6|9049.6|9060.6|9054.6|9049.6|9043.6|1190
1627455300000|2021-07-28 06:55:00|9056.6|9050.6|9029.6|9023.6|9056.6|9050.6|9024.6|9018.6|982
1627455600000|2021-07-28 07:00:00|9030.6|9024.6|9050.6|9044.6|9053.6|9047.6|9024.6|9018.6|1720
1627455900000|2021-07-28 07:05:00|9051.6|9045.6|9045.6|9039.6|9066.6|9060.6|9043.6|9037.6|1866
1627456200000|2021-07-28 07:10:00|9043.6|9037.6|9030.6|9024.6|9052.6|9046.6|9027.6|9021.6|667
1627456500000|2021-07-28 07:15:00|9029.6|9023.6|9025.6|9019.6|9035.6|9029.6|9019.6|9013.6|2601
1627456800000|2021-07-28 07:20:00|9024.6|9018.6|9018.6|9012.6|9029.6|9023.6|9016.6|9010.6|801
1627457100000|2021-07-28 07:25:00|9021.6|9015.6|9023.6|9017.6|9031.6|9025.6|9020.6|9014.6|1696
1627457400000|2021-07-28 07:30:00|9024.6|9018.6|9020.6|9014.6|9029.6|9023.6|9019.6|9013.6|849
1627457700000|2021-07-28 07:35:00|9019.6|9013.6|9003.6|8997.6|9022.6|9016.6|9002.6|8996.6|1885
1627458000000|2021-07-28 07:40:00|9002.6|8996.6|9010.6|9004.6|9010.6|9004.6|8996.6|8990.6|1383
1627458300000|2021-07-28 07:45:00|9009.6|9003.6|9019.6|9013.6|9021.6|9015.6|9006.6|9000.6|1320
1627458600000|2021-07-28 07:50:00|9020.6|9014.6|9026.6|9020.6|9028.6|9022.6|9013.6|9007.6|3039
1627458900000|2021-07-28 07:55:00|9025.6|9019.6|9048.6|9042.6|9049.6|9043.6|9022.6|9016.6|2564
1627459200000|2021-07-28 08:00:00|9047.6|9041.6|9048.6|9042.6|9053.6|9047.6|9030.6|9024.6|4111
1627459500000|2021-07-28 08:05:00|9049.6|9043.6|9066.6|9060.6|9073.6|9067.6|9047.6|9041.6|3711
1627459800000|2021-07-28 08:10:00|9064.6|9058.6|9050.6|9044.6|9065.6|9059.6|9041.6|9035.6|9693
1627460100000|2021-07-28 08:15:00|9049.6|9043.6|9046.6|9040.6|9055.6|9049.6|9043.6|9037.6|8170
1627460400000|2021-07-28 08:20:00|9043.6|9037.6|9051.6|9045.6|9054.6|9048.6|9043.6|9037.6|2818
1627460700000|2021-07-28 08:25:00|9052.6|9046.6|9047.6|9041.6|9055.6|9049.6|9039.6|9033.6|1652
1627461000000|2021-07-28 08:30:00|9052.5|9029.1|9056.9|9033.5|9058.1|9034.7|9052.5|9029.1|0
1627461300000|2021-07-28 08:35:00|9057.2|9033.8|9058.6|9035.2|9059.8|9036.4|9056|9032.6|0
1627461600000|2021-07-28 08:40:00|9058.7|9035.3|9053.2|9029.8|9060.7|9037.3|9053.2|9029.8|0
1627461900000|2021-07-28 08:45:00|9053.8|9030.4|9056.2|9032.8|9056.9|9033.5|9052.3|9028.9|0
1627462200000|2021-07-28 08:50:00|9056.4|9033|9056.1|9032.7|9058|9034.6|9054.1|9030.7|0
1627462500000|2021-07-28 08:55:00|9056.3|9032.9|9057.4|9034|9058.7|9035.3|9056.3|9032.9|0
1627462800000|2021-07-28 09:00:00|9057.2|9033.8|9057.3|9033.9|9058|9034.6|9054.4|9031|0
1627463100000|2021-07-28 09:05:00|9056.7|9033.3|9058.2|9034.8|9059.5|9036.1|9056.7|9033.3|0
1627463400000|2021-07-28 09:10:00|9058.4|9035|9060|9036.6|9060.2|9036.8|9058.4|9035|0
1627463700000|2021-07-28 09:15:00|9048.6|9042.6|9080.1|9074.1|9082.6|9076.6|9048.6|9042.6|926
1627464000000|2021-07-28 09:20:00|9080.6|9074.6|9090.1|9084.1|9092.1|9086.1|9080.1|9074.1|339
1627464300000|2021-07-28 09:25:00|9089.6|9083.6|9084.6|9078.6|9092.6|9086.6|9084.6|9078.6|181
1627464600000|2021-07-28 09:30:00|9085.1|9079.1|9073.6|9067.6|9085.1|9079.1|9073.6|9067.6|262
1627464900000|2021-07-28 09:35:00|9073.1|9067.1|9076.1|9070.1|9078.1|9072.1|9070.1|9064.1|448
1627465200000|2021-07-28 09:40:00|9077.1|9071.1|9084.1|9078.1|9084.1|9078.1|9076.1|9070.1|234
1627465500000|2021-07-28 09:45:00|9084.6|9078.6|9084.1|9078.1|9085.1|9079.1|9076.1|9070.1|303
1627465800000|2021-07-28 09:50:00|9085.1|9079.1|9101.1|9095.1|9101.1|9095.1|9085.1|9079.1|466
1627466100000|2021-07-28 09:55:00|9101.6|9095.6|9106.1|9100.1|9106.1|9100.1|9101.1|9095.1|183
1627466400000|2021-07-28 10:00:00|9105.6|9099.6|9101.1|9095.1|9110.1|9104.1|9100.1|9094.1|202
1627466700000|2021-07-28 10:05:00|9100.6|9094.6|9106.6|9100.6|9106.6|9100.6|9098.1|9092.1|303
1627467000000|2021-07-28 10:10:00|9106.1|9100.1|9096.6|9090.6|9106.6|9100.6|9096.1|9090.1|119
1627467300000|2021-07-28 10:15:00|9097.1|9091.1|9095.6|9089.6|9097.1|9091.1|9090.6|9084.6|74
1627467600000|2021-07-28 10:20:00|9095.1|9089.1|9094.6|9088.6|9101.1|9095.1|9094.1|9088.1|249
1627467900000|2021-07-28 10:25:00|9094.1|9088.1|9089.6|9083.6|9094.1|9088.1|9086.1|9080.1|83
1627468200000|2021-07-28 10:30:00|9090.1|9084.1|9101.6|9095.6|9102.1|9096.1|9089.1|9083.1|166
1627468500000|2021-07-28 10:35:00|9102.1|9096.1|9112.1|9106.1|9112.1|9106.1|9101.6|9095.6|263
1627468800000|2021-07-28 10:40:00|9112.6|9106.6|9105.1|9099.1|9112.6|9106.6|9101.1|9095.1|263
1627469100000|2021-07-28 10:45:00|9105.6|9099.6|9103.1|9097.1|9106.1|9100.1|9102.1|9096.1|42
1627469400000|2021-07-28 10:50:00|9102.6|9096.6|9108.1|9102.1|9108.6|9102.6|9102.6|9096.6|141
1627469700000|2021-07-28 10:55:00|9107.6|9101.6|9116.1|9110.1|9117.1|9111.1|9107.6|9101.6|104
1627470000000|2021-07-28 11:00:00|9116.6|9110.6|9117.1|9111.1|9118.1|9112.1|9112.1|9106.1|158
1627470300000|2021-07-28 11:05:00|9118.6|9112.6|9121.1|9115.1|9121.1|9115.1|9115.1|9109.1|93
1627470600000|2021-07-28 11:10:00|9122.1|9116.1|9130.1|9124.1|9130.1|9124.1|9121.6|9115.6|253
1627470900000|2021-07-28 11:15:00|9130.6|9124.6|9124.1|9118.1|9131.1|9125.1|9119.1|9113.1|148
1627471200000|2021-07-28 11:20:00|9124.6|9118.6|9125.1|9119.1|9127.1|9121.1|9123.1|9117.1|79
1627471500000|2021-07-28 11:25:00|9124.1|9118.1|9118.1|9112.1|9124.1|9118.1|9113.1|9107.1|239
1627471800000|2021-07-28 11:30:00|9117.6|9111.6|9128.1|9122.1|9130.6|9124.6|9117.6|9111.6|69
1627472100000|2021-07-28 11:35:00|9129.1|9123.1|9129.1|9123.1|9131.1|9125.1|9122.6|9116.6|122
1627472400000|2021-07-28 11:40:00|9128.6|9122.6|9122.1|9116.1|9129.1|9123.1|9121.6|9115.6|313
1627472700000|2021-07-28 11:45:00|9121.1|9115.1|9123.1|9117.1|9124.1|9118.1|9119.1|9113.1|106
1627473000000|2021-07-28 11:50:00|9123.6|9117.6|9121.1|9115.1|9124.1|9118.1|9117.1|9111.1|94
1627473300000|2021-07-28 11:55:00|9120.6|9114.6|9120.1|9114.1|9124.6|9118.6|9119.6|9113.6|143
1627473600000|2021-07-28 12:00:00|9119.6|9113.6|9125.6|9119.6|9126.1|9120.1|9119.1|9113.1|155
1627473900000|2021-07-28 12:05:00|9126.1|9120.1|9130.6|9124.6|9131.1|9125.1|9124.1|9118.1|77
1627474200000|2021-07-28 12:10:00|9131.1|9125.1|9133.1|9127.1|9135.1|9129.1|9130.6|9124.6|139
1627474500000|2021-07-28 12:15:00|9132.6|9126.6|9142.1|9136.1|9143.1|9137.1|9130.1|9124.1|146
1627474800000|2021-07-28 12:20:00|9143.1|9137.1|9146.1|9140.1|9147.1|9141.1|9143.1|9137.1|212
1627475100000|2021-07-28 12:25:00|9146.6|9140.6|9156.1|9150.1|9156.1|9150.1|9146.1|9140.1|176
1627475400000|2021-07-28 12:30:00|9156.6|9150.6|9165.1|9159.1|9165.6|9159.6|9155.1|9149.1|241
1627475700000|2021-07-28 12:35:00|9165.6|9159.6|9157.1|9151.1|9168.1|9162.1|9157.1|9151.1|314
1627476000000|2021-07-28 12:40:00|9158.1|9152.1|9139.6|9133.6|9158.1|9152.1|9119.6|9113.6|1286
1627476300000|2021-07-28 12:45:00|9139.1|9133.1|9139.1|9133.1|9144.1|9138.1|9133.6|9127.6|286
1627476600000|2021-07-28 12:50:00|9138.6|9132.6|9126.6|9120.6|9138.6|9132.6|9126.6|9120.6|156
1627476900000|2021-07-28 12:55:00|9125.6|9119.6|9119.6|9113.6|9128.1|9122.1|9111.6|9105.6|338
1627477200000|2021-07-28 13:00:00|9120.1|9114.1|9189.6|9183.6|9210.6|9204.6|9111.6|9105.6|893
1627477500000|2021-07-28 13:05:00|9190.1|9184.1|9191.6|9185.6|9196.6|9190.6|9183.6|9177.6|335
1627477800000|2021-07-28 13:10:00|9191.1|9185.1|9210.6|9204.6|9212.6|9206.6|9187.6|9181.6|371
1627478100000|2021-07-28 13:15:00|9211.1|9205.1|9229.6|9223.6|9234.1|9228.1|9207.1|9201.1|659
1627478400000|2021-07-28 13:20:00|9229.1|9223.1|9225.6|9219.6|9234.6|9228.6|9220.1|9214.1|317
1627478700000|2021-07-28 13:25:00|9225.1|9219.1|9209.6|9203.6|9225.1|9219.1|9209.6|9203.6|280
1627479000000|2021-07-28 13:30:00|9209.1|9203.1|9260.6|9254.6|9260.6|9254.6|9209.1|9203.1|574
1627479300000|2021-07-28 13:35:00|9261.1|9255.1|9241.6|9235.6|9264.1|9258.1|9223.1|9217.1|614
1627479600000|2021-07-28 13:40:00|9241.1|9235.1|9214.6|9208.6|9241.1|9235.1|9209.1|9203.1|427
1627479900000|2021-07-28 13:45:00|9215.1|9209.1|9220.1|9214.1|9220.1|9214.1|9202.6|9196.6|396
1627480200000|2021-07-28 13:50:00|9220.6|9214.6|9233.1|9227.1|9245.6|9239.6|9217.1|9211.1|430
1627480500000|2021-07-28 13:55:00|9233.6|9227.6|9264.6|9258.6|9265.6|9259.6|9231.1|9225.1|342
1627480800000|2021-07-28 14:00:00|9265.1|9259.1|9262.6|9256.6|9276.1|9270.1|9257.6|9251.6|377
1627481100000|2021-07-28 14:05:00|9262.1|9256.1|9270.6|9264.6|9282.6|9276.6|9256.6|9250.6|479
1627481400000|2021-07-28 14:10:00|9271.1|9265.1|9263.6|9257.6|9272.6|9266.6|9247.1|9241.1|514
1627481700000|2021-07-28 14:15:00|9263.1|9257.1|9275.6|9269.6|9284.6|9278.6|9261.1|9255.1|357
1627482000000|2021-07-28 14:20:00|9274.1|9268.1|9266.1|9260.1|9274.1|9268.1|9252.1|9246.1|486
1627482300000|2021-07-28 14:25:00|9266.6|9260.6|9279.6|9273.6|9281.6|9275.6|9258.1|9252.1|307
1627482600000|2021-07-28 14:30:00|9280.1|9274.1|9309.6|9303.6|9309.6|9303.6|9280.1|9274.1|417
1627482900000|2021-07-28 14:35:00|9309.1|9303.1|9301.6|9295.6|9313.1|9307.1|9300.6|9294.6|373
1627483200000|2021-07-28 14:40:00|9301.1|9295.1|9286.1|9280.1|9301.6|9295.6|9284.6|9278.6|617
1627483500000|2021-07-28 14:45:00|9286.6|9280.6|9313.6|9307.6|9313.6|9307.6|9286.6|9280.6|406
1627483800000|2021-07-28 14:50:00|9314.1|9308.1|9321.6|9315.6|9328.1|9322.1|9312.6|9306.6|310
1627484100000|2021-07-28 14:55:00|9321.1|9315.1|9310.6|9304.6|9323.1|9317.1|9310.6|9304.6|198
1627484400000|2021-07-28 15:00:00|9309.6|9303.6|9322.6|9316.6|9322.6|9316.6|9308.6|9302.6|189
1627484700000|2021-07-28 15:05:00|9323.6|9317.6|9337.6|9331.6|9339.6|9333.6|9323.6|9317.6|310
1627485000000|2021-07-28 15:10:00|9336.6|9330.6|9341.6|9335.6|9345.6|9339.6|9336.6|9330.6|448
1627485300000|2021-07-28 15:15:00|9342.6|9336.6|9372.6|9366.6|9373.6|9367.6|9342.6|9336.6|305
1627485600000|2021-07-28 15:20:00|9374.6|9368.6|9358.6|9352.6|9375.6|9369.6|9353.6|9347.6|344
1627485900000|2021-07-28 15:25:00|9357.6|9351.6|9342.6|9336.6|9362.6|9356.6|9342.6|9336.6|785
1627486200000|2021-07-28 15:30:00|9343.6|9337.6|9349.6|9343.6|9353.6|9347.6|9342.6|9336.6|439
1627486500000|2021-07-28 15:35:00|9350.6|9344.6|9342.6|9336.6|9358.6|9352.6|9339.6|9333.6|503
1627486800000|2021-07-28 15:40:00|9339.6|9333.6|9358.6|9352.6|9358.6|9352.6|9333.6|9327.6|403
1627487100000|2021-07-28 15:45:00|9356.6|9350.6|9357.6|9351.6|9365.6|9359.6|9352.6|9346.6|739
1627487400000|2021-07-28 15:50:00|9356.6|9350.6|9368.6|9362.6|9368.6|9362.6|9355.6|9349.6|123
1627487700000|2021-07-28 15:55:00|9367.6|9361.6|9381.6|9375.6|9381.6|9375.6|9367.6|9361.6|122
1627488000000|2021-07-28 16:00:00|9378.6|9372.6|9378.6|9372.6|9386.6|9380.6|9370.6|9364.6|176
1627488300000|2021-07-28 16:05:00|9380.6|9374.6|9386.6|9380.6|9388.6|9382.6|9375.6|9369.6|269
1627488600000|2021-07-28 16:10:00|9384.6|9378.6|9396.6|9390.6|9396.6|9390.6|9382.6|9376.6|280
1627488900000|2021-07-28 16:15:00|9397.6|9391.6|9414.6|9408.6|9415.6|9409.6|9396.6|9390.6|295
1627489200000|2021-07-28 16:20:00|9417.6|9411.6|9387.6|9381.6|9417.6|9411.6|9387.6|9381.6|641
1627489500000|2021-07-28 16:25:00|9389.6|9383.6|9388.6|9382.6|9391.6|9385.6|9376.6|9370.6|486
1627489800000|2021-07-28 16:30:00|9391.6|9385.6|9403.6|9397.6|9403.6|9397.6|9391.6|9385.6|117
1627490100000|2021-07-28 16:35:00|9404.6|9398.6|9410.6|9404.6|9418.6|9412.6|9404.6|9398.6|397
1627490400000|2021-07-28 16:40:00|9408.6|9402.6|9410.6|9404.6|9419.6|9413.6|9404.6|9398.6|119
1627490700000|2021-07-28 16:45:00|9409.6|9403.6|9409.6|9403.6|9414.6|9408.6|9406.6|9400.6|86
1627491000000|2021-07-28 16:50:00|9406.6|9400.6|9395.6|9389.6|9409.6|9403.6|9395.6|9389.6|204
1627491300000|2021-07-28 16:55:00|9396.6|9390.6|9405.6|9399.6|9407.6|9401.6|9393.6|9387.6|161
1627491600000|2021-07-28 17:00:00|9406.6|9400.6|9407.6|9401.6|9420.6|9414.6|9405.6|9399.6|176
1627491900000|2021-07-28 17:05:00|9408.6|9402.6|9394.6|9388.6|9411.6|9405.6|9390.6|9384.6|179
1627492200000|2021-07-28 17:10:00|9393.6|9387.6|9407.6|9401.6|9407.6|9401.6|9388.6|9382.6|158
1627492500000|2021-07-28 17:15:00|9406.6|9400.6|9407.6|9401.6|9408.6|9402.6|9401.6|9395.6|134
1627492800000|2021-07-28 17:20:00|9406.6|9400.6|9393.6|9387.6|9406.6|9400.6|9393.6|9387.6|56
1627493100000|2021-07-28 17:25:00|9392.6|9386.6|9382.6|9376.6|9392.6|9386.6|9380.6|9374.6|82
1627493400000|2021-07-28 17:30:00|9380.6|9374.6|9368.6|9362.6|9380.6|9374.6|9368.6|9362.6|165
1627493700000|2021-07-28 17:35:00|9369.6|9363.6|9368.6|9362.6|9370.6|9364.6|9366.6|9360.6|206
1627494000000|2021-07-28 17:40:00|9370.6|9364.6|9380.6|9374.6|9380.6|9374.6|9369.6|9363.6|193
1627494300000|2021-07-28 17:45:00|9383.6|9377.6|9389.6|9383.6|9389.6|9383.6|9383.6|9377.6|87
1627494600000|2021-07-28 17:50:00|9388.6|9382.6|9383.6|9377.6|9388.6|9382.6|9383.6|9377.6|533
1627494900000|2021-07-28 17:55:00|9385.6|9379.6|9400.6|9394.6|9405.6|9399.6|9385.6|9379.6|255
1627495200000|2021-07-28 18:00:00|9398.6|9392.6|9396.6|9390.6|9401.6|9395.6|9354.6|9348.6|282
1627495500000|2021-07-28 18:05:00|9392.6|9386.6|9386.6|9380.6|9393.6|9387.6|9373.6|9367.6|59
1627495800000|2021-07-28 18:10:00|9388.6|9382.6|9412.6|9406.6|9413.6|9407.6|9388.6|9382.6|111
1627496100000|2021-07-28 18:15:00|9411.6|9405.6|9408.6|9402.6|9411.6|9405.6|9402.6|9396.6|39
1627496400000|2021-07-28 18:20:00|9411.6|9405.6|9420.6|9414.6|9425.6|9419.6|9408.6|9402.6|82
1627496700000|2021-07-28 18:25:00|9419.6|9413.6|9413.6|9407.6|9426.6|9420.6|9410.6|9404.6|80
1627497000000|2021-07-28 18:30:00|9412.6|9406.6|9428.6|9422.6|9433.6|9427.6|9408.6|9402.6|195
1627497300000|2021-07-28 18:35:00|9430.6|9424.6|9437.6|9431.6|9437.6|9431.6|9415.6|9409.6|192
1627497600000|2021-07-28 18:40:00|9436.6|9430.6|9459.6|9453.6|9461.6|9455.6|9436.6|9430.6|241
1627497900000|2021-07-28 18:45:00|9460.6|9454.6|9453.6|9447.6|9460.6|9454.6|9453.6|9447.6|206
1627498200000|2021-07-28 18:50:00|9454.6|9448.6|9435.6|9429.6|9456.6|9450.6|9435.6|9429.6|213
1627498500000|2021-07-28 18:55:00|9438.6|9432.6|9452.8|9429.4|9452.8|9445.6|9428.6|9422.6|679
1627498800000|2021-07-28 19:00:00|9452.9|9429.5|9448.9|9425.5|9458.2|9434.8|9446.8|9423.4|0
1627499100000|2021-07-28 19:05:00|9449|9425.6|9449.7|9426.3|9454.6|9431.2|9446.6|9423.2|0
1627499400000|2021-07-28 19:10:00|9449.8|9426.4|9447.8|9424.4|9450|9426.6|9444.3|9420.9|0
1627499700000|2021-07-28 19:15:00|9447.9|9424.5|9453|9429.6|9455|9431.6|9447.8|9424.4|0
1627500000000|2021-07-28 19:20:00|9453.1|9429.7|9452.9|9429.5|9456.5|9433.1|9449.5|9426.1|0
1627500300000|2021-07-28 19:25:00|9453|9429.6|9451.7|9428.3|9453.9|9430.5|9448.5|9425.1|0
1627500600000|2021-07-28 19:30:00|9451.8|9428.4|9457.7|9434.3|9461.4|9438|9451.8|9428.4|0
1627500900000|2021-07-28 19:35:00|9457.6|9434.2|9446.7|9423.3|9458|9434.6|9446.7|9423.3|0
1627501200000|2021-07-28 19:40:00|9446.8|9423.4|9444.8|9421.4|9448.7|9425.3|9443.4|9420|0
1627501500000|2021-07-28 19:45:00|9444.7|9421.3|9439.8|9416.4|9447.1|9423.7|9438.6|9415.2|0
1627501800000|2021-07-28 19:50:00|9440|9416.6|9437.9|9414.5|9441.6|9418.2|9437.8|9414.4|0
1627502100000|2021-07-28 19:55:00|9437.8|9414.4|9436.9|9413.5|9445.4|9422|9434.1|9410.7|0
1627502400000|2021-07-28 20:00:00|9435.8|9412.4|9433.2|9409.8|9437.3|9413.9|9432.8|9409.4|0
1627502700000|2021-07-28 20:05:00|9433|9409.6|9428.1|9404.7|9434.7|9411.3|9428.1|9404.7|0
1627503000000|2021-07-28 20:10:00|9428.4|9405|9430.3|9406.9|9431.8|9408.4|9428.1|9404.7|0
1627503300000|2021-07-28 20:15:00|9429.9|9406.5|9431.1|9407.7|9431.1|9407.7|9429.2|9405.8|0
1627503600000|2021-07-28 20:20:00|9430.9|9407.5|9429.9|9406.5|9430.9|9407.5|9429.6|9406.2|0
1627503900000|2021-07-28 20:25:00|9430.3|9406.9|9430.3|9406.9|9431.1|9407.7|9429.9|9406.5|0
1627504200000|2021-07-28 20:30:00|9430.1|9406.7|9428.9|9405.5|9430.3|9406.9|9427.8|9404.4|0
1627504500000|2021-07-28 20:35:00|9429.3|9405.9|9429.3|9405.9|9429.6|9406.2|9427.8|9404.4|0
1627504800000|2021-07-28 20:40:00|9429.4|9406|9429.3|9405.9|9429.6|9406.2|9429.3|9405.9|0
1627505100000|2021-07-28 20:45:00|9429.2|9405.8|9429.2|9405.8|9429.2|9405.8|9429.2|9405.8|0
1627505700000|2021-07-28 20:55:00|9429.3|9405.9|9429.3|9405.9|9429.5|9406.1|9429.1|9405.7|0
1627506000000|2021-07-28 21:00:00|9429.2|9405.8|9428.9|9405.5|9429.4|9406|9428.9|9405.5|0
1627506300000|2021-07-28 21:05:00|9428.8|9405.4|9428.8|9405.4|9428.8|9405.4|9428.8|9405.4|0
1627506600000|2021-07-28 21:10:00|9428.7|9405.3|9429|9405.6|9429|9405.6|9428.7|9405.3|0
1627506900000|2021-07-28 21:15:00|9428.9|9405.5|9429.1|9405.7|9429.1|9405.7|9428.9|9405.5|0
1627507200000|2021-07-28 21:20:00|9428.9|9405.5|9429|9405.6|9429.1|9405.7|9428.8|9405.4|0
1627507500000|2021-07-28 21:25:00|9428.9|9405.5|9428.7|9405.3|9428.9|9405.5|9428.7|9405.3|0
1627507800000|2021-07-28 21:30:00|9428.3|9404.9|9428.7|9405.3|9428.7|9405.3|9428.3|9404.9|0
1627508100000|2021-07-28 21:35:00|9428.8|9405.4|9428.9|9405.5|9428.9|9405.5|9428.7|9405.3|0
1627508400000|2021-07-28 21:40:00|9428.7|9405.3|9426.3|9402.9|9428.7|9405.3|9426.3|9402.9|0
1627508700000|2021-07-28 21:45:00|9424.1|9400.7|9424.1|9400.7|9424.3|9400.9|9424.1|9400.7|0
1627509000000|2021-07-28 21:50:00|9424.2|9400.8|9424.9|9401.5|9424.9|9401.5|9424.2|9400.8|0
1627509300000|2021-07-28 21:55:00|9425.1|9401.7|9425.1|9401.7|9425.1|9401.7|9425.1|9401.7|0
1627509600000|2021-07-28 22:00:00|9427|9403.6|9425.3|9401.9|9427|9403.6|9424.6|9401.2|0
1627509900000|2021-07-28 22:05:00|9425.5|9402.1|9426.5|9403.1|9426.8|9403.4|9425.3|9401.9|0
1627510200000|2021-07-28 22:10:00|9426.6|9403.2|9426.8|9403.4|9427.6|9404.2|9426.5|9403.1|0
1627510500000|2021-07-28 22:15:00|9426.6|9403.2|9425.7|9402.3|9427.2|9403.8|9425.7|9402.3|0
1627510800000|2021-07-28 22:20:00|9425.5|9402.1|9421.2|9397.8|9426.5|9403.1|9420.9|9397.5|0
1627511100000|2021-07-28 22:25:00|9421.4|9398|9422|9398.6|9423.1|9399.7|9421.4|9398|0
1627511400000|2021-07-28 22:30:00|9422.4|9399|9418.8|9395.4|9422.4|9399|9418.8|9395.4|0
1627511700000|2021-07-28 22:35:00|9419|9395.6|9418.8|9395.4|9419.9|9396.5|9418.4|9395|0
1627512000000|2021-07-28 22:40:00|9418.6|9395.2|9418.3|9394.9|9419.8|9396.4|9417.9|9394.5|0
1627512300000|2021-07-28 22:45:00|9418.1|9394.7|9418.3|9394.9|9419|9395.6|9417.9|9394.5|0
1627512600000|2021-07-28 22:50:00|9418.4|9395|9419|9395.6|9419.4|9396|9418.4|9395|0
1627512900000|2021-07-28 22:55:00|9419.2|9395.8|9421.5|9398.1|9421.5|9398.1|9419|9395.6|0
1627513200000|2021-07-28 23:00:00|9421.7|9398.3|9418.5|9395.1|9421.7|9398.3|9418.5|9395.1|0
1627513500000|2021-07-28 23:05:00|9418.7|9395.3|9419.5|9396.1|9420.3|9396.9|9418.7|9395.3|0
1627513800000|2021-07-28 23:10:00|9419.3|9395.9|9417.6|9394.2|9419.5|9396.1|9417.3|9393.9|0
1627514100000|2021-07-28 23:15:00|9418|9394.6|9418.4|9395|9418.4|9395|9417.6|9394.2|0
1627514400000|2021-07-28 23:20:00|9418.6|9395.2|9419.5|9396.1|9420.2|9396.8|9418.4|9395|0
1627514700000|2021-07-28 23:25:00|9419.1|9395.7|9420.2|9396.8|9420.2|9396.8|9419.1|9395.7|0
1627515000000|2021-07-28 23:30:00|9419.9|9396.5|9421|9397.6|9421|9397.6|9419.5|9396.1|0
1627515300000|2021-07-28 23:35:00|9420.6|9397.2|9420.8|9397.4|9421.4|9398|9419.9|9396.5|0
1627515600000|2021-07-28 23:40:00|9420.6|9397.2|9422.1|9398.7|9422.5|9399.1|9420.6|9397.2|0
1627515900000|2021-07-28 23:45:00|9421.7|9398.3|9421.4|9398|9422.5|9399.1|9421.4|9398|0
1627516200000|2021-07-28 23:50:00|9421|9397.6|9421.1|9397.7|9422.9|9399.5|9421|9397.6|0
1627516500000|2021-07-28 23:55:00|9421.3|9397.9|9422.6|9399.2|9422.6|9399.2|9421.1|9397.7|0
1627516800000|2021-07-29 00:00:00|9422.2|9398.8|9419.2|9395.8|9423|9399.6|9418.1|9394.7|0
1627517100000|2021-07-29 00:05:00|9419|9395.6|9414.7|9391.3|9419.2|9395.8|9413.9|9390.5|0
1627517400000|2021-07-29 00:10:00|9415.1|9391.7|9414.9|9391.5|9415.2|9391.8|9412.6|9389.2|0
1627517700000|2021-07-29 00:15:00|9414.5|9391.1|9412.3|9388.9|9415.4|9392|9410|9386.6|0
1627518000000|2021-07-29 00:20:00|9412|9388.6|9410.8|9387.4|9413.6|9390.2|9410.8|9387.4|0
1627518300000|2021-07-29 00:25:00|9410.9|9387.5|9407.8|9384.4|9411|9387.6|9407.6|9384.2|0
1627518600000|2021-07-29 00:30:00|9408.1|9384.7|9408.1|9384.7|9409.1|9385.7|9405.7|9382.3|0
1627518900000|2021-07-29 00:35:00|9407.8|9384.4|9411|9387.6|9411.1|9387.7|9406.5|9383.1|0
1627519200000|2021-07-29 00:40:00|9410.8|9387.4|9408.9|9385.5|9411.9|9388.5|9407.6|9384.2|0
1627519500000|2021-07-29 00:45:00|9409.1|9385.7|9412.4|9389|9412.4|9389|9409.1|9385.7|0
1627519800000|2021-07-29 00:50:00|9412.7|9389.3|9411.8|9388.4|9412.9|9389.5|9410.6|9387.2|0
1627520100000|2021-07-29 00:55:00|9412.1|9388.7|9413.7|9390.3|9413.7|9390.3|9410.8|9387.4|0
1627520400000|2021-07-29 01:00:00|9414|9390.6|9411.4|9388|9414.2|9390.8|9410.2|9386.8|0
1627520700000|2021-07-29 01:05:00|9411.3|9387.9|9411.3|9387.9|9412.8|9389.4|9410.6|9387.2|0
1627521000000|2021-07-29 01:10:00|9411.4|9388|9380.6|9357.2|9412.1|9388.7|9380.4|9357|0
1627521300000|2021-07-29 01:15:00|9378.7|9355.3|9385.6|9379.6|9396.6|9390.6|9337.6|9331.6|4116
1627521600000|2021-07-29 01:20:00|9386.6|9380.6|9336.6|9330.6|9387.6|9381.6|9331.6|9325.6|2039
1627521900000|2021-07-29 01:25:00|9335.6|9329.6|9320.6|9314.6|9336.6|9330.6|9312.6|9306.6|1625
1627522200000|2021-07-29 01:30:00|9321.6|9315.6|9318.6|9312.6|9362.6|9356.6|9287.6|9281.6|7675
1627522500000|2021-07-29 01:35:00|9320.6|9314.6|9272.6|9266.6|9326.6|9320.6|9261.6|9255.6|4650
1627522800000|2021-07-29 01:40:00|9271.6|9265.6|9332.6|9326.6|9332.6|9326.6|9265.6|9259.6|3653
1627523100000|2021-07-29 01:45:00|9329.6|9323.6|9309.6|9303.6|9330.6|9324.6|9295.6|9289.6|2449
1627523400000|2021-07-29 01:50:00|9308.6|9302.6|9283.6|9277.6|9318.6|9312.6|9274.6|9268.6|2306
1627523700000|2021-07-29 01:55:00|9281.6|9275.6|9274.6|9268.6|9302.6|9296.6|9273.6|9267.6|1650
1627524000000|2021-07-29 02:00:00|9275.6|9269.6|9270.6|9264.6|9301.6|9295.6|9266.6|9260.6|1949
1627524300000|2021-07-29 02:05:00|9269.6|9263.6|9267.6|9261.6|9280.6|9274.6|9254.6|9248.6|1392
1627524600000|2021-07-29 02:10:00|9268.6|9262.6|9294.6|9288.6|9298.6|9292.6|9261.6|9255.6|2019
1627524900000|2021-07-29 02:15:00|9295.6|9289.6|9269.6|9263.6|9296.6|9290.6|9268.6|9262.6|1758
1627525200000|2021-07-29 02:20:00|9270.6|9264.6|9275.7|9269.7|9284.7|9278.7|9268.7|9262.7|903
1627525500000|2021-07-29 02:25:00|9272.7|9266.7|9290.7|9284.7|9290.7|9284.7|9265.7|9259.7|1133
1627525800000|2021-07-29 02:30:00|9292.7|9286.7|9271.7|9265.7|9296.7|9290.7|9269.7|9263.7|933
1627526100000|2021-07-29 02:35:00|9272.7|9266.7|9332.7|9326.7|9346.7|9340.7|9271.7|9265.7|3403
1627526400000|2021-07-29 02:40:00|9331.7|9325.7|9306.7|9300.7|9340.7|9334.7|9305.7|9299.7|1558
1627526700000|2021-07-29 02:45:00|9304.7|9298.7|9327.7|9321.7|9330.7|9324.7|9303.7|9297.7|1083
1627527000000|2021-07-29 02:50:00|9330.7|9324.7|9331.7|9325.7|9347.7|9341.7|9328.7|9322.7|1105
1627527300000|2021-07-29 02:55:00|9332.7|9326.7|9358.7|9352.7|9358.7|9352.7|9331.7|9325.7|950
1627527600000|2021-07-29 03:00:00|9359.7|9353.7|9360.7|9354.7|9364.7|9358.7|9347.7|9341.7|1241
1627527900000|2021-07-29 03:05:00|9359.7|9353.7|9383.7|9377.7|9399.7|9393.7|9359.7|9353.7|2289
1627528200000|2021-07-29 03:10:00|9384.7|9378.7|9391.7|9385.7|9391.7|9385.7|9375.7|9369.7|1763
1627528500000|2021-07-29 03:15:00|9392.7|9386.7|9394.7|9388.7|9402.7|9396.7|9385.7|9379.7|1443
1627528800000|2021-07-29 03:20:00|9393.7|9387.7|9387.7|9381.7|9397.7|9391.7|9382.7|9376.7|1204
1627529100000|2021-07-29 03:25:00|9388.7|9382.7|9352.7|9346.7|9390.7|9384.7|9348.7|9342.7|1347
1627529400000|2021-07-29 03:30:00|9353.7|9347.7|9365.7|9359.7|9370.7|9364.7|9351.7|9345.7|935
1627529700000|2021-07-29 03:35:00|9366.7|9360.7|9381.7|9375.7|9383.7|9377.7|9363.7|9357.7|875
1627530000000|2021-07-29 03:40:00|9380.7|9374.7|9370.7|9364.7|9384.7|9378.7|9368.7|9362.7|917
1627530300000|2021-07-29 03:45:00|9371.7|9365.7|9360.7|9354.7|9374.7|9368.7|9354.7|9348.7|794
1627530600000|2021-07-29 03:50:00|9359.7|9353.7|9360.7|9354.7|9364.7|9358.7|9356.7|9350.7|588
1627530900000|2021-07-29 03:55:00|9361.7|9355.7|9363.7|9357.7|9364.7|9358.7|9346.7|9340.7|973
1627531200000|2021-07-29 04:00:00|9358.2|9334.8|9359|9335.6|9359.3|9335.9|9357.9|9334.5|0
1627531500000|2021-07-29 04:05:00|9359.9|9336.5|9360.1|9336.7|9360.8|9337.4|9359.9|9336.5|0
1627531800000|2021-07-29 04:10:00|9360.3|9336.9|9362.7|9339.3|9362.8|9339.4|9360.3|9336.9|0
1627532100000|2021-07-29 04:15:00|9362.6|9339.2|9361.9|9338.5|9362.7|9339.3|9361.2|9337.8|0
1627532400000|2021-07-29 04:20:00|9361.8|9338.4|9363.4|9340|9363.4|9340|9361.8|9338.4|0
1627532700000|2021-07-29 04:25:00|9363.3|9339.9|9362.3|9338.9|9363.3|9339.9|9362.1|9338.7|0
1627533000000|2021-07-29 04:30:00|9362|9338.6|9364.3|9340.9|9364.5|9341.1|9361.8|9338.4|0
1627533300000|2021-07-29 04:35:00|9364.4|9341|9362.4|9339|9364.9|9341.5|9362.2|9338.8|0
1627533600000|2021-07-29 04:40:00|9362.7|9339.3|9362.4|9339|9363.4|9340|9362.2|9338.8|0
1627533900000|2021-07-29 04:45:00|9363|9339.6|9365.1|9341.7|9366|9342.6|9363|9339.6|0
1627534200000|2021-07-29 04:50:00|9365|9341.6|9363.2|9339.8|9365.1|9341.7|9362.5|9339.1|0
1627534500000|2021-07-29 04:55:00|9362.9|9339.5|9363.2|9339.8|9363.3|9339.9|9362.3|9338.9|0
1627534800000|2021-07-29 05:00:00|9362.5|9339.1|9368.7|9362.7|9388.7|9382.7|9352.7|9339.1|2225
1627535100000|2021-07-29 05:05:00|9369.7|9363.7|9376.7|9370.7|9381.7|9375.7|9356.7|9350.7|819
1627535400000|2021-07-29 05:10:00|9377.7|9371.7|9386.7|9380.7|9392.7|9386.7|9371.7|9365.7|874
1627535700000|2021-07-29 05:15:00|9385.7|9379.7|9406.7|9400.7|9409.7|9403.7|9384.7|9378.7|1048
1627536000000|2021-07-29 05:20:00|9407.7|9401.7|9415.7|9409.7|9415.7|9409.7|9399.7|9393.7|1167
1627536300000|2021-07-29 05:25:00|9414.7|9408.7|9430.7|9424.7|9432.7|9426.7|9412.7|9406.7|1507
1627536600000|2021-07-29 05:30:00|9429.7|9423.7|9408.7|9402.7|9435.7|9429.7|9408.7|9402.7|1594
1627536900000|2021-07-29 05:35:00|9410.7|9404.7|9401.7|9395.7|9413.7|9407.7|9397.7|9391.7|1102
1627537200000|2021-07-29 05:40:00|9402.7|9396.7|9400.7|9394.7|9403.7|9397.7|9394.7|9388.7|875
1627537500000|2021-07-29 05:45:00|9401.7|9395.7|9400.7|9394.7|9401.7|9395.7|9389.7|9383.7|831
1627537800000|2021-07-29 05:50:00|9401.7|9395.7|9379.7|9373.7|9402.7|9396.7|9378.7|9372.7|1127
1627538100000|2021-07-29 05:55:00|9378.7|9372.7|9374.7|9368.7|9378.7|9372.7|9366.7|9360.7|1197
1627538400000|2021-07-29 06:00:00|9376.7|9370.7|9374.7|9368.7|9382.7|9376.7|9364.7|9358.7|1108
1627538700000|2021-07-29 06:05:00|9375.7|9369.7|9355.7|9349.7|9375.7|9369.7|9352.7|9346.7|927
1627539000000|2021-07-29 06:10:00|9354.7|9348.7|9360.7|9354.7|9367.7|9361.7|9352.7|9346.7|757
1627539300000|2021-07-29 06:15:00|9359.7|9353.7|9373.7|9367.7|9374.7|9368.7|9357.7|9351.7|965
1627539600000|2021-07-29 06:20:00|9372.7|9366.7|9364.7|9358.7|9374.7|9368.7|9361.7|9355.7|632
1627539900000|2021-07-29 06:25:00|9363.7|9357.7|9350.7|9344.7|9364.7|9358.7|9347.7|9341.7|672
1627540200000|2021-07-29 06:30:00|9351.7|9345.7|9341.7|9335.7|9362.7|9356.7|9341.7|9335.7|1205
1627540500000|2021-07-29 06:35:00|9340.7|9334.7|9340.7|9334.7|9355.7|9349.7|9331.7|9325.7|1298
1627540800000|2021-07-29 06:40:00|9339.7|9333.7|9335.7|9329.7|9349.7|9343.7|9334.7|9328.7|765
1627541100000|2021-07-29 06:45:00|9336.7|9330.7|9343.7|9337.7|9344.7|9338.7|9334.7|9328.7|713
1627541400000|2021-07-29 06:50:00|9344.7|9338.7|9358.7|9352.7|9360.7|9354.7|9343.7|9337.7|745
1627541700000|2021-07-29 06:55:00|9357.7|9351.7|9354.7|9348.7|9364.7|9358.7|9351.7|9345.7|882
1627542000000|2021-07-29 07:00:00|9356.7|9350.7|9378.7|9372.7|9379.7|9373.7|9356.7|9350.7|1608
1627542300000|2021-07-29 07:05:00|9380.7|9374.7|9375.7|9369.7|9380.7|9374.7|9369.7|9363.7|875
1627542600000|2021-07-29 07:10:00|9376.7|9370.7|9381.7|9375.7|9383.7|9377.7|9371.7|9365.7|1170
1627542900000|2021-07-29 07:15:00|9380.7|9374.7|9384.7|9378.7|9385.7|9379.7|9378.7|9372.7|1322
1627543200000|2021-07-29 07:20:00|9385.7|9379.7|9382.7|9376.7|9393.7|9387.7|9381.7|9375.7|1337
1627543500000|2021-07-29 07:25:00|9381.7|9375.7|9377.7|9371.7|9386.7|9380.7|9375.7|9369.7|648
1627543800000|2021-07-29 07:30:00|9376.7|9370.7|9384.7|9378.7|9385.7|9379.7|9374.7|9368.7|965
1627544100000|2021-07-29 07:35:00|9383.7|9377.7|9379.7|9373.7|9389.7|9383.7|9375.7|9369.7|1633
1627544400000|2021-07-29 07:40:00|9380.7|9374.7|9386.7|9380.7|9388.7|9382.7|9375.7|9369.7|891
1627544700000|2021-07-29 07:45:00|9387.7|9381.7|9396.7|9390.7|9397.7|9391.7|9387.7|9381.7|1835
1627545000000|2021-07-29 07:50:00|9395.7|9389.7|9398.7|9392.7|9404.7|9398.7|9393.7|9387.7|1658
1627545300000|2021-07-29 07:55:00|9399.7|9393.7|9400.7|9394.7|9402.7|9396.7|9391.7|9385.7|2037
1627545600000|2021-07-29 08:00:00|9401.7|9395.7|9397.7|9391.7|9411.7|9405.7|9388.7|9382.7|2694
1627545900000|2021-07-29 08:05:00|9396.7|9390.7|9392.7|9386.7|9408.7|9402.7|9384.7|9378.7|3846
1627546200000|2021-07-29 08:10:00|9391.7|9385.7|9395.7|9389.7|9396.7|9390.7|9385.7|9379.7|1712
1627546500000|2021-07-29 08:15:00|9396.7|9390.7|9394.7|9388.7|9398.7|9392.7|9390.7|9384.7|3884
1627546800000|2021-07-29 08:20:00|9395.7|9389.7|9396.7|9390.7|9397.7|9391.7|9392.7|9386.7|1206
1627547100000|2021-07-29 08:25:00|9395.7|9389.7|9406.7|9400.7|9406.7|9400.7|9390.7|9384.7|1206
1627547400000|2021-07-29 08:30:00|9414.6|9391.2|9416.1|9392.7|9417.1|9393.7|9413.1|9389.7|0
1627547700000|2021-07-29 08:35:00|9416.2|9392.8|9420.2|9396.8|9421.3|9397.9|9416.1|9392.7|0
1627548000000|2021-07-29 08:40:00|9420.1|9396.7|9419.6|9396.2|9421.2|9397.8|9418.5|9395.1|0
1627548300000|2021-07-29 08:45:00|9419.7|9396.3|9419.4|9396|9422|9398.6|9418.8|9395.4|0
1627548600000|2021-07-29 08:50:00|9420|9396.6|9415.8|9392.4|9420.8|9397.4|9415.8|9392.4|0
1627548900000|2021-07-29 08:55:00|9415.6|9392.2|9416.7|9393.3|9418.1|9394.7|9414.3|9390.9|0
1627549200000|2021-07-29 09:00:00|9416.8|9393.4|9416.5|9393.1|9418.1|9394.7|9415.6|9392.2|0
1627549500000|2021-07-29 09:05:00|9417.1|9393.7|9417.2|9393.8|9418.1|9394.7|9414.1|9390.7|0
1627549800000|2021-07-29 09:10:00|9417.4|9394|9417.5|9394.1|9419.1|9395.7|9416.8|9393.4|0
1627550100000|2021-07-29 09:15:00|9406.2|9400.2|9415.7|9409.7|9417.7|9411.7|9404.7|9398.7|785
1627550400000|2021-07-29 09:20:00|9414.2|9408.2|9419.2|9413.2|9421.2|9415.2|9410.2|9404.2|835
1627550700000|2021-07-29 09:25:00|9418.2|9412.2|9417.2|9411.2|9420.7|9414.7|9415.7|9409.7|192
1627551000000|2021-07-29 09:30:00|9416.7|9410.7|9409.2|9403.2|9416.7|9410.7|9406.2|9400.2|190
1627551300000|2021-07-29 09:35:00|9408.7|9402.7|9417.2|9411.2|9418.7|9412.7|9407.2|9401.2|257
1627551600000|2021-07-29 09:40:00|9416.7|9410.7|9423.7|9417.7|9424.2|9418.2|9415.7|9409.7|139
1627551900000|2021-07-29 09:45:00|9424.2|9418.2|9421.7|9415.7|9427.7|9421.7|9421.2|9415.2|242
1627552200000|2021-07-29 09:50:00|9421.2|9415.2|9426.2|9420.2|9426.7|9420.7|9419.7|9413.7|123
1627552500000|2021-07-29 09:55:00|9425.7|9419.7|9428.2|9422.2|9428.2|9422.2|9423.7|9417.7|94
1627552800000|2021-07-29 10:00:00|9427.7|9421.7|9432.7|9426.7|9433.7|9427.7|9424.2|9418.2|130
1627553100000|2021-07-29 10:05:00|9433.2|9427.2|9429.2|9423.2|9433.2|9427.2|9429.2|9423.2|86
1627553400000|2021-07-29 10:10:00|9429.7|9423.7|9433.2|9427.2|9435.2|9429.2|9429.2|9423.2|70
1627553700000|2021-07-29 10:15:00|9433.7|9427.7|9435.2|9429.2|9436.7|9430.7|9431.2|9425.2|78
1627554000000|2021-07-29 10:20:00|9434.2|9428.2|9437.2|9431.2|9437.2|9431.2|9430.7|9424.7|87
1627554300000|2021-07-29 10:25:00|9436.7|9430.7|9441.2|9435.2|9442.7|9436.7|9436.7|9430.7|81
1627554600000|2021-07-29 10:30:00|9441.7|9435.7|9438.2|9432.2|9441.7|9435.7|9436.2|9430.2|92
1627554900000|2021-07-29 10:35:00|9437.7|9431.7|9419.2|9413.2|9437.7|9431.7|9419.2|9413.2|521
1627555200000|2021-07-29 10:40:00|9418.2|9412.2|9408.7|9402.7|9418.2|9412.2|9408.2|9402.2|190
1627555500000|2021-07-29 10:45:00|9408.2|9402.2|9390.2|9384.2|9408.7|9402.7|9388.2|9382.2|248
1627555800000|2021-07-29 10:50:00|9391.2|9385.2|9389.2|9383.2|9391.2|9385.2|9383.2|9377.2|198
1627556100000|2021-07-29 10:55:00|9388.7|9382.7|9402.2|9396.2|9402.7|9396.7|9388.7|9382.7|184
1627556400000|2021-07-29 11:00:00|9403.2|9397.2|9413.7|9407.7|9414.7|9408.7|9402.2|9396.2|211
1627556700000|2021-07-29 11:05:00|9413.2|9407.2|9415.2|9409.2|9417.2|9411.2|9408.7|9402.7|227
1627557000000|2021-07-29 11:10:00|9414.2|9408.2|9420.2|9414.2|9420.2|9414.2|9413.2|9407.2|194
1627557300000|2021-07-29 11:15:00|9419.7|9413.7|9414.7|9408.7|9420.2|9414.2|9414.7|9408.7|203
1627557600000|2021-07-29 11:20:00|9415.2|9409.2|9403.2|9397.2|9415.2|9409.2|9401.2|9395.2|246
1627557900000|2021-07-29 11:25:00|9402.7|9396.7|9403.7|9397.7|9406.2|9400.2|9401.7|9395.7|47
1627558200000|2021-07-29 11:30:00|9404.2|9398.2|9401.7|9395.7|9404.2|9398.2|9399.2|9393.2|36
1627558500000|2021-07-29 11:35:00|9402.2|9396.2|9410.7|9404.7|9411.7|9405.7|9402.2|9396.2|57
1627558800000|2021-07-29 11:40:00|9410.2|9404.2|9417.2|9411.2|9418.7|9412.7|9409.7|9403.7|102
1627559100000|2021-07-29 11:45:00|9417.7|9411.7|9409.7|9403.7|9418.2|9412.2|9409.2|9403.2|68
1627559400000|2021-07-29 11:50:00|9410.2|9404.2|9408.2|9402.2|9410.7|9404.7|9404.2|9398.2|122
1627559700000|2021-07-29 11:55:00|9407.2|9401.2|9407.7|9401.7|9410.2|9404.2|9406.2|9400.2|80
1627560000000|2021-07-29 12:00:00|9408.2|9402.2|9407.7|9401.7|9408.2|9402.2|9404.7|9398.7|49
1627560300000|2021-07-29 12:05:00|9408.2|9402.2|9407.7|9401.7|9409.2|9403.2|9406.7|9400.7|82
1627560600000|2021-07-29 12:10:00|9407.2|9401.2|9409.2|9403.2|9410.2|9404.2|9407.2|9401.2|168
1627560900000|2021-07-29 12:15:00|9408.7|9402.7|9412.2|9406.2|9413.2|9407.2|9407.2|9401.2|58
1627561200000|2021-07-29 12:20:00|9412.7|9406.7|9412.7|9406.7|9414.2|9408.2|9411.7|9405.7|43
1627561500000|2021-07-29 12:25:00|9413.2|9407.2|9414.2|9408.2|9417.2|9411.2|9410.2|9404.2|117
1627561800000|2021-07-29 12:30:00|9413.7|9407.7|9419.2|9413.2|9432.2|9426.2|9413.7|9407.7|341
1627562100000|2021-07-29 12:35:00|9419.7|9413.7|9410.7|9404.7|9420.2|9414.2|9409.2|9403.2|80
1627562400000|2021-07-29 12:40:00|9410.2|9404.2|9410.2|9404.2|9410.2|9404.2|9403.2|9397.2|44
1627562700000|2021-07-29 12:45:00|9410.7|9404.7|9404.7|9398.7|9411.2|9405.2|9401.2|9395.2|53
1627563000000|2021-07-29 12:50:00|9404.2|9398.2|9410.7|9404.7|9411.2|9405.2|9403.2|9397.2|49
1627563300000|2021-07-29 12:55:00|9411.2|9405.2|9411.7|9405.7|9413.2|9407.2|9409.2|9403.2|48
1627563600000|2021-07-29 13:00:00|9409.7|9403.7|9412.7|9406.7|9413.2|9407.2|9405.2|9399.2|60
1627563900000|2021-07-29 13:05:00|9412.2|9406.2|9408.7|9402.7|9413.7|9407.7|9408.7|9402.7|52
1627564200000|2021-07-29 13:10:00|9409.2|9403.2|9411.2|9405.2|9411.2|9405.2|9405.2|9399.2|41
1627564500000|2021-07-29 13:15:00|9410.7|9404.7|9413.2|9407.2|9415.2|9409.2|9410.7|9404.7|20
1627564800000|2021-07-29 13:20:00|9412.7|9406.7|9407.2|9401.2|9414.2|9408.2|9404.7|9398.7|33
1627565100000|2021-07-29 13:25:00|9406.7|9400.7|9405.2|9399.2|9410.2|9404.2|9405.2|9399.2|104
1627565400000|2021-07-29 13:30:00|9407.2|9401.2|9380.7|9374.7|9409.2|9403.2|9375.2|9369.2|1221
1627565700000|2021-07-29 13:35:00|9381.7|9375.7|9397.7|9391.7|9398.7|9392.7|9379.7|9373.7|506
1627566000000|2021-07-29 13:40:00|9396.7|9390.7|9358.7|9352.7|9399.7|9393.7|9358.7|9352.7|689
1627566300000|2021-07-29 13:45:00|9358.2|9352.2|9361.7|9355.7|9371.7|9365.7|9351.2|9345.2|528
1627566600000|2021-07-29 13:50:00|9361.2|9355.2|9337.2|9331.2|9365.2|9359.2|9332.2|9326.2|834
1627566900000|2021-07-29 13:55:00|9335.7|9329.7|9322.7|9316.7|9347.2|9341.2|9322.2|9316.2|707
1627567200000|2021-07-29 14:00:00|9323.2|9317.2|9323.7|9317.7|9325.2|9319.2|9307.2|9301.2|499
1627567500000|2021-07-29 14:05:00|9324.2|9318.2|9324.7|9318.7|9325.2|9319.2|9303.2|9297.2|757
1627567800000|2021-07-29 14:10:00|9325.2|9319.2|9324.2|9318.2|9328.7|9322.7|9310.2|9304.2|476
1627568100000|2021-07-29 14:15:00|9324.7|9318.7|9328.7|9322.7|9338.2|9332.2|9321.7|9315.7|403
1627568400000|2021-07-29 14:20:00|9328.2|9322.2|9330.7|9324.7|9335.7|9329.7|9321.7|9315.7|245
1627568700000|2021-07-29 14:25:00|9331.2|9325.2|9339.7|9333.7|9339.7|9333.7|9329.7|9323.7|79
1627569000000|2021-07-29 14:30:00|9339.2|9333.2|9329.7|9323.7|9341.2|9335.2|9324.7|9318.7|385
1627569300000|2021-07-29 14:35:00|9330.2|9324.2|9341.7|9335.7|9344.2|9338.2|9330.2|9324.2|220
1627569600000|2021-07-29 14:40:00|9342.2|9336.2|9346.7|9340.7|9353.2|9347.2|9339.7|9333.7|250
1627569900000|2021-07-29 14:45:00|9347.7|9341.7|9347.7|9341.7|9348.7|9342.7|9339.2|9333.2|242
1627570200000|2021-07-29 14:50:00|9348.2|9342.2|9348.7|9342.7|9351.2|9345.2|9340.2|9334.2|179
1627570500000|2021-07-29 14:55:00|9349.2|9343.2|9346.7|9340.7|9349.2|9343.2|9341.2|9335.2|161
1627570800000|2021-07-29 15:00:00|9347.7|9341.7|9344.7|9338.7|9349.7|9343.7|9342.7|9336.7|97
1627571100000|2021-07-29 15:05:00|9345.7|9339.7|9355.7|9349.7|9355.7|9349.7|9341.7|9335.7|247
1627571400000|2021-07-29 15:10:00|9356.7|9350.7|9351.7|9345.7|9358.7|9352.7|9350.7|9344.7|314
1627571700000|2021-07-29 15:15:00|9352.7|9346.7|9373.7|9367.7|9373.7|9367.7|9352.7|9346.7|371
1627572000000|2021-07-29 15:20:00|9372.7|9366.7|9368.7|9362.7|9372.7|9366.7|9364.7|9358.7|128
1627572300000|2021-07-29 15:25:00|9367.7|9361.7|9361.7|9355.7|9370.7|9364.7|9357.7|9351.7|203
1627572600000|2021-07-29 15:30:00|9359.7|9353.7|9358.7|9352.7|9366.7|9360.7|9358.7|9352.7|234
1627572900000|2021-07-29 15:35:00|9357.7|9351.7|9345.7|9339.7|9358.7|9352.7|9345.7|9339.7|419
1627573200000|2021-07-29 15:40:00|9346.7|9340.7|9357.7|9351.7|9359.7|9353.7|9346.7|9340.7|101
1627573500000|2021-07-29 15:45:00|9358.7|9352.7|9355.7|9349.7|9360.7|9354.7|9355.7|9349.7|93
1627573800000|2021-07-29 15:50:00|9354.7|9348.7|9350.7|9344.7|9357.7|9351.7|9350.7|9344.7|101
1627574100000|2021-07-29 15:55:00|9351.7|9345.7|9343.7|9337.7|9353.7|9347.7|9342.7|9336.7|116
1627574400000|2021-07-29 16:00:00|9342.7|9336.7|9347.7|9341.7|9348.7|9342.7|9341.7|9335.7|93
1627574700000|2021-07-29 16:05:00|9348.7|9342.7|9346.7|9340.7|9352.7|9346.7|9345.7|9339.7|127
1627575000000|2021-07-29 16:10:00|9347.7|9341.7|9359.7|9353.7|9359.7|9353.7|9347.7|9341.7|289
1627575300000|2021-07-29 16:15:00|9360.7|9354.7|9365.7|9359.7|9365.7|9359.7|9359.7|9353.7|128
1627575600000|2021-07-29 16:20:00|9364.7|9358.7|9361.7|9355.7|9365.7|9359.7|9359.7|9353.7|65
1627575900000|2021-07-29 16:25:00|9360.7|9354.7|9357.7|9351.7|9361.7|9355.7|9357.7|9351.7|67
1627576200000|2021-07-29 16:30:00|9356.7|9350.7|9349.7|9343.7|9357.7|9351.7|9349.7|9343.7|98
1627576500000|2021-07-29 16:35:00|9350.7|9344.7|9352.7|9346.7|9354.7|9348.7|9349.7|9343.7|97
1627576800000|2021-07-29 16:40:00|9353.7|9347.7|9342.7|9336.7|9353.7|9347.7|9339.7|9333.7|298
1627577100000|2021-07-29 16:45:00|9341.7|9335.7|9344.7|9338.7|9344.7|9338.7|9339.7|9333.7|74
1627577400000|2021-07-29 16:50:00|9345.7|9339.7|9347.7|9341.7|9352.7|9346.7|9345.7|9339.7|74
1627577700000|2021-07-29 16:55:00|9348.7|9342.7|9345.7|9339.7|9349.7|9343.7|9343.7|9337.7|149
1627578000000|2021-07-29 17:00:00|9346.7|9340.7|9355.7|9349.7|9355.7|9349.7|9346.7|9340.7|92
1627578300000|2021-07-29 17:05:00|9354.7|9348.7|9359.7|9353.7|9361.7|9355.7|9352.7|9346.7|149
1627578600000|2021-07-29 17:10:00|9358.7|9352.7|9358.7|9352.7|9360.7|9354.7|9357.7|9351.7|103
1627578900000|2021-07-29 17:15:00|9357.7|9351.7|9352.7|9346.7|9358.7|9352.7|9352.7|9346.7|56
1627579200000|2021-07-29 17:20:00|9353.7|9347.7|9357.7|9351.7|9358.7|9352.7|9351.7|9345.7|49
1627579500000|2021-07-29 17:25:00|9358.7|9352.7|9360.7|9354.7|9360.7|9354.7|9356.7|9350.7|119
1627579800000|2021-07-29 17:30:00|9361.7|9355.7|9359.7|9353.7|9363.7|9357.7|9358.7|9352.7|178
1627580100000|2021-07-29 17:35:00|9360.7|9354.7|9358.7|9352.7|9362.7|9356.7|9357.7|9351.7|64
1627580400000|2021-07-29 17:40:00|9361.7|9355.7|9359.7|9353.7|9361.7|9355.7|9357.7|9351.7|43
1627580700000|2021-07-29 17:45:00|9360.7|9354.7|9360.7|9354.7|9362.7|9356.7|9359.7|9353.7|41
1627581000000|2021-07-29 17:50:00|9359.7|9353.7|9357.7|9351.7|9360.7|9354.7|9355.7|9349.7|95
1627581300000|2021-07-29 17:55:00|9358.7|9352.7|9360.7|9354.7|9362.7|9356.7|9357.7|9351.7|94
1627581600000|2021-07-29 18:00:00|9361.7|9355.7|9362.7|9356.7|9362.7|9356.7|9359.7|9353.7|78
1627581900000|2021-07-29 18:05:00|9363.7|9357.7|9362.7|9356.7|9364.7|9358.7|9361.7|9355.7|57
1627582200000|2021-07-29 18:10:00|9363.7|9357.7|9365.7|9359.7|9367.7|9361.7|9362.7|9356.7|104
1627582500000|2021-07-29 18:15:00|9366.7|9360.7|9357.7|9351.7|9366.7|9360.7|9356.7|9350.7|114
1627582800000|2021-07-29 18:20:00|9360.7|9354.7|9362.7|9356.7|9362.7|9356.7|9358.7|9352.7|62
1627583100000|2021-07-29 18:25:00|9363.7|9357.7|9366.7|9360.7|9367.7|9361.7|9363.7|9357.7|112
1627583400000|2021-07-29 18:30:00|9365.7|9359.7|9366.7|9360.7|9369.7|9363.7|9364.7|9358.7|103
1627583700000|2021-07-29 18:35:00|9365.7|9359.7|9360.7|9354.7|9366.7|9360.7|9360.7|9354.7|53
1627584000000|2021-07-29 18:40:00|9361.7|9355.7|9366.7|9360.7|9367.7|9361.7|9361.7|9355.7|78
1627584300000|2021-07-29 18:45:00|9365.7|9359.7|9364.7|9358.7|9366.7|9360.7|9360.7|9354.7|123
1627584600000|2021-07-29 18:50:00|9363.7|9357.7|9357.7|9351.7|9369.7|9363.7|9355.7|9349.7|153
1627584900000|2021-07-29 18:55:00|9358.7|9352.7|9361.6|9338.2|9362.7|9356.7|9352.7|9338.2|152
1627585200000|2021-07-29 19:00:00|9361.5|9338.1|9360.7|9337.3|9361.5|9338.1|9357.2|9333.8|1
1627585500000|2021-07-29 19:05:00|9360.6|9337.2|9361|9337.6|9361.4|9338|9360.4|9337|0
1627585800000|2021-07-29 19:10:00|9360.9|9337.5|9356.7|9333.3|9361|9337.6|9355.5|9332.1|0
1627586100000|2021-07-29 19:15:00|9357.3|9333.9|9360.2|9336.8|9360.5|9337.1|9356.6|9333.2|0
1627586400000|2021-07-29 19:20:00|9360.1|9336.7|9358|9334.6|9360.1|9336.7|9356.8|9333.4|0
1627586700000|2021-07-29 19:25:00|9357.9|9334.5|9358.5|9335.1|9361.2|9337.8|9357.9|9334.5|0
1627587000000|2021-07-29 19:30:00|9358.6|9335.2|9357|9333.6|9360.1|9336.7|9357|9333.6|0
1627587300000|2021-07-29 19:35:00|9357.7|9334.3|9359.6|9336.2|9359.8|9336.4|9357.1|9333.7|0
1627587600000|2021-07-29 19:40:00|9359.7|9336.3|9358.2|9334.8|9361|9337.6|9356.7|9333.3|0
1627587900000|2021-07-29 19:45:00|9357.5|9334.1|9357.2|9333.8|9358.5|9335.1|9357.1|9333.7|0
1627588200000|2021-07-29 19:50:00|9357.1|9333.7|9362.7|9339.3|9366.7|9343.3|9355.8|9332.4|0
1627588500000|2021-07-29 19:55:00|9362.8|9339.4|9360.1|9336.7|9364.3|9340.9|9358.5|9335.1|0
1627588800000|2021-07-29 20:00:00|9360.4|9337|9356.1|9332.7|9361.2|9337.8|9352.7|9329.3|0
1627589100000|2021-07-29 20:05:00|9356.4|9333|9352.9|9329.5|9356.4|9333|9352.2|9328.8|0
1627589400000|2021-07-29 20:10:00|9352.5|9329.1|9350.9|9327.5|9353.3|9329.9|9348.7|9325.3|0
1627589700000|2021-07-29 20:15:00|9350.5|9327.1|9351.7|9328.3|9352.2|9328.8|9350.4|9327|0
1627590000000|2021-07-29 20:20:00|9351.5|9328.1|9351.1|9327.7|9352.1|9328.7|9351.1|9327.7|0
1627590300000|2021-07-29 20:25:00|9351.5|9328.1|9348.7|9325.3|9351.5|9328.1|9347.8|9324.4|0
1627590600000|2021-07-29 20:30:00|9348.9|9325.5|9340.4|9317|9348.9|9325.5|9339.6|9316.2|0
1627590900000|2021-07-29 20:35:00|9340.2|9316.8|9340.4|9317|9343|9319.6|9338.7|9315.3|0
1627591200000|2021-07-29 20:40:00|9340|9316.6|9335.1|9311.7|9340|9316.6|9334|9310.6|0
1627591500000|2021-07-29 20:45:00|9335.3|9311.9|9335.9|9312.5|9339.2|9315.8|9334.8|9311.4|0
1627591800000|2021-07-29 20:50:00|9336.1|9312.7|9338.7|9315.3|9339.4|9316|9335.9|9312.5|0
1627592100000|2021-07-29 20:55:00|9338.3|9314.9|9336.1|9312.7|9339.6|9316.2|9332.8|9309.4|0
1627592400000|2021-07-29 21:00:00|9336|9312.6|9336.2|9312.8|9336.2|9312.8|9333.7|9310.3|0
1627592700000|2021-07-29 21:05:00|9336.1|9312.7|9337.3|9313.9|9337.3|9313.9|9335.9|9312.5|0
1627593000000|2021-07-29 21:10:00|9337.2|9313.8|9337.8|9314.4|9338.1|9314.7|9337|9313.6|0
1627593300000|2021-07-29 21:15:00|9337.9|9314.5|9338.5|9315.1|9338.9|9315.5|9337.5|9314.1|0
1627593600000|2021-07-29 21:20:00|9339|9315.6|9337.3|9313.9|9339.2|9315.8|9337.1|9313.7|0
1627593900000|2021-07-29 21:25:00|9337.2|9313.8|9336.9|9313.5|9337.6|9314.2|9336.7|9313.3|0
1627594200000|2021-07-29 21:30:00|9337.3|9313.9|9336.4|9313|9337.3|9313.9|9336.2|9312.8|0
1627594500000|2021-07-29 21:35:00|9336.6|9313.2|9336.4|9313|9336.7|9313.3|9336.1|9312.7|0
1627594800000|2021-07-29 21:40:00|9336.3|9312.9|9336.6|9313.2|9336.6|9313.2|9336|9312.6|0
1627595100000|2021-07-29 21:45:00|9336.5|9313.1|9334.1|9310.7|9336.7|9313.3|9333.8|9310.4|0
1627595400000|2021-07-29 21:50:00|9333.8|9310.4|9333|9309.6|9333.8|9310.4|9332.1|9308.7|0
1627595700000|2021-07-29 21:55:00|9333.2|9309.8|9331.4|9308|9333.2|9309.8|9331.4|9308|0
1627596000000|2021-07-29 22:00:00|9331.8|9308.4|9337.2|9313.8|9337.2|9313.8|9331.8|9308.4|0
1627596300000|2021-07-29 22:05:00|9341.3|9317.9|9359.7|9336.3|9359.7|9336.3|9341.3|9317.9|0
1627596600000|2021-07-29 22:10:00|9359.9|9336.5|9359.2|9335.8|9360.1|9336.7|9358.6|9335.2|0
1627596900000|2021-07-29 22:15:00|9359.3|9335.9|9359.9|9336.5|9361.4|9338|9359.2|9335.8|0
1627597200000|2021-07-29 22:20:00|9360.1|9336.7|9357.3|9333.9|9360.3|9336.9|9357.3|9333.9|0
1627597500000|2021-07-29 22:25:00|9357.7|9334.3|9357|9333.6|9359.2|9335.8|9357|9333.6|0
1627597800000|2021-07-29 22:30:00|9357.2|9333.8|9355.2|9331.8|9357.7|9334.3|9354.8|9331.4|0
1627598100000|2021-07-29 22:35:00|9355.5|9332.1|9354.8|9331.4|9356.3|9332.9|9354|9330.6|0
1627598400000|2021-07-29 22:40:00|9354.4|9331|9354|9330.6|9354.4|9331|9352.9|9329.5|0
1627598700000|2021-07-29 22:45:00|9354.2|9330.8|9354.7|9331.3|9355.5|9332.1|9354.2|9330.8|0
1627599000000|2021-07-29 22:50:00|9354.5|9331.1|9353.6|9330.2|9354.5|9331.1|9353.2|9329.8|0
1627599300000|2021-07-29 22:55:00|9354|9330.6|9354.6|9331.2|9355|9331.6|9352.9|9329.5|0
1627599600000|2021-07-29 23:00:00|9354.8|9331.4|9352.4|9329|9355.6|9332.2|9350.9|9327.5|0
1627599900000|2021-07-29 23:05:00|9352.6|9329.2|9348.1|9324.7|9353.2|9329.8|9347.8|9324.4|0
1627600200000|2021-07-29 23:10:00|9348.3|9324.9|9346.9|9323.5|9348.9|9325.5|9346.1|9322.7|0
1627600500000|2021-07-29 23:15:00|9347|9323.6|9347.6|9324.2|9348|9324.6|9346.9|9323.5|0
1627600800000|2021-07-29 23:20:00|9348|9324.6|9345.4|9322|9348|9324.6|9345.4|9322|0
1627601100000|2021-07-29 23:25:00|9345.6|9322.2|9347.2|9323.8|9347.6|9324.2|9345|9321.6|0
1627601400000|2021-07-29 23:30:00|9346.9|9323.5|9347.2|9323.8|9347.6|9324.2|9346.5|9323.1|0
1627601700000|2021-07-29 23:35:00|9347.4|9324|9346.3|9322.9|9348|9324.6|9345.8|9322.4|0
1627602000000|2021-07-29 23:40:00|9346.1|9322.7|9343.3|9319.9|9347.2|9323.8|9342.9|9319.5|0
1627602300000|2021-07-29 23:45:00|9343.5|9320.1|9342.6|9319.2|9345.5|9322.1|9342.6|9319.2|0
1627602600000|2021-07-29 23:50:00|9342.8|9319.4|9339.2|9315.8|9342.9|9319.5|9337.8|9314.4|0
1627602900000|2021-07-29 23:55:00|9339|9315.6|9338.9|9315.5|9340.7|9317.3|9338.1|9314.7|0
1627603200000|2021-07-30 00:00:00|9338.5|9315.1|9330.7|9307.3|9338.9|9315.5|9330.7|9307.3|0
1627603500000|2021-07-30 00:05:00|9330.4|9307|9333.3|9309.9|9333.3|9309.9|9329.8|9306.4|0
1627603800000|2021-07-30 00:10:00|9333.6|9310.2|9338.9|9315.5|9339.3|9315.9|9332.9|9309.5|0
1627604100000|2021-07-30 00:15:00|9338.6|9315.2|9336.7|9313.3|9341.5|9318.1|9334.1|9310.7|0
1627604400000|2021-07-30 00:20:00|9336.6|9313.2|9335.2|9311.8|9338.4|9315|9334.1|9310.7|0
1627604700000|2021-07-30 00:25:00|9334.9|9311.5|9336|9312.6|9337.5|9314.1|9331.5|9308.1|0
1627605000000|2021-07-30 00:30:00|9336.2|9312.8|9331|9307.6|9337.3|9313.9|9330.2|9306.8|0
1627605300000|2021-07-30 00:35:00|9330.7|9307.3|9332.1|9308.7|9332.4|9309|9327.7|9304.3|0
1627605600000|2021-07-30 00:40:00|9331.9|9308.5|9331.6|9308.2|9332.5|9309.1|9327.9|9304.5|0
1627605900000|2021-07-30 00:45:00|9331|9307.6|9321.3|9297.9|9332.2|9308.8|9316.5|9293.1|0
1627606200000|2021-07-30 00:50:00|9321.7|9298.3|9318.1|9294.7|9324.3|9300.9|9317.9|9294.5|0
1627606500000|2021-07-30 00:55:00|9317.8|9294.4|9305.9|9282.5|9321.7|9298.3|9305.3|9281.9|0
1627606800000|2021-07-30 01:00:00|9305.7|9282.3|9307.8|9284.4|9308.3|9284.9|9304.2|9280.8|0
1627607100000|2021-07-30 01:05:00|9307.7|9284.3|9309.7|9286.3|9310.6|9287.2|9307.4|9284|0
1627607400000|2021-07-30 01:10:00|9309.8|9286.4|9306.8|9283.4|9310.8|9287.4|9305.9|9282.5|0
1627607700000|2021-07-30 01:15:00|9306.6|9283.2|9298.7|9292.7|9331.7|9325.7|9270.7|9264.7|1786
1627608000000|2021-07-30 01:20:00|9297.7|9291.7|9259.7|9253.7|9297.7|9291.7|9251.7|9245.7|1467
1627608300000|2021-07-30 01:25:00|9260.7|9254.7|9217.7|9211.7|9266.7|9260.7|9217.7|9211.7|1847
1627608600000|2021-07-30 01:30:00|9215.7|9209.7|9235.7|9229.7|9262.7|9256.7|9214.7|9208.7|5192
1627608900000|2021-07-30 01:35:00|9236.7|9230.7|9234.7|9228.7|9264.7|9258.7|9233.7|9227.7|2497
1627609200000|2021-07-30 01:40:00|9233.7|9227.7|9239.7|9233.7|9253.7|9247.7|9212.7|9206.7|1992
1627609500000|2021-07-30 01:45:00|9237.7|9231.7|9237.7|9231.7|9255.7|9249.7|9222.7|9216.7|1781
1627609800000|2021-07-30 01:50:00|9235.7|9229.7|9227.7|9221.7|9245.7|9239.7|9210.7|9204.7|1729
1627610100000|2021-07-30 01:55:00|9226.7|9220.7|9211.7|9205.7|9229.7|9223.7|9208.7|9202.7|1087
1627610400000|2021-07-30 02:00:00|9210.7|9204.7|9220.7|9214.7|9243.7|9237.7|9202.7|9196.7|1817
1627610700000|2021-07-30 02:05:00|9219.7|9213.7|9209.7|9203.7|9229.7|9223.7|9201.7|9195.7|919
1627611000000|2021-07-30 02:10:00|9206.7|9200.7|9238.7|9232.7|9241.7|9235.7|9203.7|9197.7|920
1627611300000|2021-07-30 02:15:00|9237.7|9231.7|9260.7|9254.7|9263.7|9257.7|9234.7|9228.7|1171
1627611600000|2021-07-30 02:20:00|9259.7|9253.7|9273.7|9267.7|9273.7|9267.7|9253.7|9247.7|868
1627611900000|2021-07-30 02:25:00|9274.7|9268.7|9289.7|9283.7|9293.7|9287.7|9266.7|9260.7|987
1627612200000|2021-07-30 02:30:00|9288.7|9282.7|9296.7|9290.7|9305.7|9299.7|9283.7|9277.7|803
1627612500000|2021-07-30 02:35:00|9298.7|9292.7|9282.7|9276.7|9300.7|9294.7|9262.7|9256.7|1036
1627612800000|2021-07-30 02:40:00|9283.7|9277.7|9269.7|9263.7|9289.7|9283.7|9264.7|9258.7|625
1627613100000|2021-07-30 02:45:00|9270.7|9264.7|9275.7|9269.7|9275.7|9269.7|9255.7|9249.7|671
1627613400000|2021-07-30 02:50:00|9274.7|9268.7|9252.7|9246.7|9283.7|9277.7|9251.7|9245.7|586
1627613700000|2021-07-30 02:55:00|9249.7|9243.7|9247.7|9241.7|9257.7|9251.7|9240.7|9234.7|654
1627614000000|2021-07-30 03:00:00|9249.7|9243.7|9254.7|9248.7|9271.7|9265.7|9249.7|9243.7|517
1627614300000|2021-07-30 03:05:00|9256.7|9250.7|9251.7|9245.7|9264.7|9258.7|9246.7|9240.7|395
1627614600000|2021-07-30 03:10:00|9253.7|9247.7|9224.7|9218.7|9257.7|9251.7|9224.7|9218.7|562
1627614900000|2021-07-30 03:15:00|9225.7|9219.7|9210.7|9204.7|9231.7|9225.7|9210.7|9204.7|615
1627615200000|2021-07-30 03:20:00|9211.7|9205.7|9182.7|9176.7|9211.7|9205.7|9181.7|9175.7|1498
1627615500000|2021-07-30 03:25:00|9181.7|9175.7|9177.7|9171.7|9187.7|9181.7|9169.7|9163.7|1489
1627615800000|2021-07-30 03:30:00|9176.7|9170.7|9162.7|9156.7|9179.7|9173.7|9158.7|9152.7|1659
1627616100000|2021-07-30 03:35:00|9161.7|9155.7|9161.7|9155.7|9169.7|9163.7|9151.7|9145.7|1157
1627616400000|2021-07-30 03:40:00|9162.7|9156.7|9147.7|9141.7|9162.7|9156.7|9146.7|9140.7|927
1627616700000|2021-07-30 03:45:00|9146.7|9140.7|9142.7|9136.7|9160.7|9154.7|9135.7|9129.7|1284
1627617000000|2021-07-30 03:50:00|9141.7|9135.7|9128.7|9122.7|9145.7|9139.7|9126.7|9120.7|1069
1627617300000|2021-07-30 03:55:00|9127.7|9121.7|9149.7|9143.7|9150.7|9144.7|9124.7|9118.7|863
1627617600000|2021-07-30 04:00:00|9154.2|9130.8|9154|9130.6|9156.4|9133|9154|9130.6|0
1627617900000|2021-07-30 04:05:00|9154.1|9130.7|9154.5|9131.1|9155.5|9132.1|9153.7|9130.3|0
1627618200000|2021-07-30 04:10:00|9154.3|9130.9|9156.1|9132.7|9156.1|9132.7|9153.7|9130.3|0
1627618500000|2021-07-30 04:15:00|9155.6|9132.2|9153.8|9130.4|9155.6|9132.2|9153.4|9130|0
1627618800000|2021-07-30 04:20:00|9153.5|9130.1|9153.5|9130.1|9154.7|9131.3|9152.8|9129.4|0
1627619100000|2021-07-30 04:25:00|9153.6|9130.2|9151.1|9127.7|9153.9|9130.5|9151|9127.6|0
1627619400000|2021-07-30 04:30:00|9151|9127.6|9149.4|9126|9151.1|9127.7|9148.8|9125.4|0
1627619700000|2021-07-30 04:35:00|9149.2|9125.8|9151.5|9128.1|9152.3|9128.9|9148.9|9125.5|0
1627620000000|2021-07-30 04:40:00|9152.1|9128.7|9153.2|9129.8|9153.4|9130|9151.5|9128.1|0
1627620300000|2021-07-30 04:45:00|9153|9129.6|9152.3|9128.9|9153.7|9130.3|9151.8|9128.4|0
1627620600000|2021-07-30 04:50:00|9152.4|9129|9152|9128.6|9153.5|9130.1|9151|9127.6|0
1627620900000|2021-07-30 04:55:00|9151.4|9128|9152.7|9129.3|9152.7|9129.3|9150.5|9127.1|0
1627621200000|2021-07-30 05:00:00|9153.5|9130.1|9136.7|9130.7|9153.5|9142.7|9118.7|9112.7|2454
1627621500000|2021-07-30 05:05:00|9138.7|9132.7|9124.7|9118.7|9147.7|9141.7|9124.7|9118.7|790
1627621800000|2021-07-30 05:10:00|9125.7|9119.7|9113.7|9107.7|9131.7|9125.7|9113.7|9107.7|883
1627622100000|2021-07-30 05:15:00|9112.7|9106.7|9106.7|9100.7|9114.7|9108.7|9095.7|9089.7|1436
1627622400000|2021-07-30 05:20:00|9105.7|9099.7|9108.7|9102.7|9111.7|9105.7|9095.7|9089.7|1391
1627622700000|2021-07-30 05:25:00|9107.7|9101.7|9100.7|9094.7|9113.7|9107.7|9098.7|9092.7|805
1627623000000|2021-07-30 05:30:00|9101.7|9095.7|9132.7|9126.7|9132.7|9126.7|9097.7|9091.7|1102
1627623300000|2021-07-30 05:35:00|9131.7|9125.7|9114.7|9108.7|9141.7|9135.7|9114.7|9108.7|1936
1627623600000|2021-07-30 05:40:00|9115.7|9109.7|9111.7|9105.7|9121.7|9115.7|9100.7|9094.7|802
1627623900000|2021-07-30 05:45:00|9110.7|9104.7|9124.7|9118.7|9128.7|9122.7|9105.7|9099.7|999
1627624200000|2021-07-30 05:50:00|9121.7|9115.7|9135.7|9129.7|9135.7|9129.7|9118.7|9112.7|769
1627624500000|2021-07-30 05:55:00|9134.7|9128.7|9125.7|9119.7|9135.7|9129.7|9120.7|9114.7|855
1627624800000|2021-07-30 06:00:00|9124.7|9118.7|9162.7|9156.7|9163.7|9157.7|9124.7|9118.7|1428
1627625100000|2021-07-30 06:05:00|9163.7|9157.7|9155.7|9149.7|9165.7|9159.7|9150.7|9144.7|1201
1627625400000|2021-07-30 06:10:00|9156.7|9150.7|9153.7|9147.7|9158.7|9152.7|9140.7|9134.7|925
1627625700000|2021-07-30 06:15:00|9154.7|9148.7|9149.7|9143.7|9159.7|9153.7|9144.7|9138.7|590
1627626000000|2021-07-30 06:20:00|9151.7|9145.7|9156.7|9150.7|9162.7|9156.7|9151.7|9145.7|915
1627626300000|2021-07-30 06:25:00|9157.7|9151.7|9154.7|9148.7|9161.7|9155.7|9147.7|9141.7|663
1627626600000|2021-07-30 06:30:00|9155.7|9149.7|9159.7|9153.7|9161.7|9155.7|9148.7|9142.7|796
1627626900000|2021-07-30 06:35:00|9161.7|9155.7|9150.7|9144.7|9162.7|9156.7|9150.7|9144.7|826
1627627200000|2021-07-30 06:40:00|9149.7|9143.7|9160.7|9154.7|9162.7|9156.7|9149.7|9143.7|604
1627627500000|2021-07-30 06:45:00|9161.7|9155.7|9176.7|9170.7|9180.7|9174.7|9155.7|9149.7|740
1627627800000|2021-07-30 06:50:00|9177.7|9171.7|9164.7|9158.7|9181.7|9175.7|9162.7|9156.7|660
1627628100000|2021-07-30 06:55:00|9165.7|9159.7|9159.7|9153.7|9165.7|9159.7|9154.7|9148.7|436
1627628400000|2021-07-30 07:00:00|9160.7|9154.7|9172.7|9166.7|9174.7|9168.7|9159.7|9153.7|967
1627628700000|2021-07-30 07:05:00|9171.7|9165.7|9177.7|9171.7|9178.7|9172.7|9165.7|9159.7|793
1627629000000|2021-07-30 07:10:00|9176.7|9170.7|9188.7|9182.7|9193.7|9187.7|9171.7|9165.7|641
1627629300000|2021-07-30 07:15:00|9187.7|9181.7|9224.7|9218.7|9235.7|9229.7|9187.7|9181.7|1541
1627629600000|2021-07-30 07:20:00|9225.7|9219.7|9221.7|9215.7|9230.7|9224.7|9213.7|9207.7|817
1627629900000|2021-07-30 07:25:00|9220.7|9214.7|9202.7|9196.7|9222.7|9216.7|9199.7|9193.7|1021
1627630200000|2021-07-30 07:30:00|9203.7|9197.7|9203.7|9197.7|9217.7|9211.7|9198.7|9192.7|1666
1627630500000|2021-07-30 07:35:00|9202.7|9196.7|9196.7|9190.7|9205.7|9199.7|9191.7|9185.7|1199
1627630800000|2021-07-30 07:40:00|9195.7|9189.7|9184.7|9178.7|9201.7|9195.7|9181.7|9175.7|1914
1627631100000|2021-07-30 07:45:00|9183.7|9177.7|9193.7|9187.7|9193.7|9187.7|9175.7|9169.7|1036
1627631400000|2021-07-30 07:50:00|9194.7|9188.7|9211.7|9205.7|9214.7|9208.7|9193.7|9187.7|1212
1627631700000|2021-07-30 07:55:00|9210.7|9204.7|9226.7|9220.7|9232.7|9226.7|9207.7|9201.7|3100
1627632000000|2021-07-30 08:00:00|9228.7|9222.7|9233.7|9227.7|9235.7|9229.7|9215.7|9209.7|2755
1627632300000|2021-07-30 08:05:00|9234.7|9228.7|9248.7|9242.7|9253.7|9247.7|9230.7|9224.7|2568
1627632600000|2021-07-30 08:10:00|9250.7|9244.7|9249.7|9243.7|9250.7|9244.7|9231.7|9225.7|2538
1627632900000|2021-07-30 08:15:00|9248.7|9242.7|9234.7|9228.7|9248.7|9242.7|9231.7|9225.7|1638
1627633200000|2021-07-30 08:20:00|9235.7|9229.7|9253.7|9247.7|9260.7|9254.7|9233.7|9227.7|2097
1627633500000|2021-07-30 08:25:00|9252.7|9246.7|9235.7|9229.7|9256.7|9250.7|9231.7|9225.7|1481
1627633800000|2021-07-30 08:30:00|9245.5|9222.1|9242.9|9219.5|9245.5|9222.1|9241.6|9218.2|0
1627634100000|2021-07-30 08:35:00|9242.7|9219.3|9252.1|9228.7|9255.3|9231.9|9242.6|9219.2|0
1627634400000|2021-07-30 08:40:00|9252.2|9228.8|9247.1|9223.7|9252.8|9229.4|9242.3|9218.9|0
1627634700000|2021-07-30 08:45:00|9246.6|9223.2|9243.6|9220.2|9248.1|9224.7|9240|9216.6|0
1627635000000|2021-07-30 08:50:00|9243|9219.6|9240.4|9217|9244.5|9221.1|9239.7|9216.3|0
1627635300000|2021-07-30 08:55:00|9240.5|9217.1|9241.4|9218|9243.7|9220.3|9240.5|9217.1|0
1627635600000|2021-07-30 09:00:00|9241.2|9217.8|9238.8|9215.4|9244|9220.6|9236.9|9213.5|0
1627635900000|2021-07-30 09:05:00|9239.4|9216|9240.9|9217.5|9240.9|9217.5|9236|9212.6|0
1627636200000|2021-07-30 09:10:00|9241.4|9218|9239.9|9216.5|9242.4|9219|9238.4|9215|0
1627636500000|2021-07-30 09:15:00|9235.2|9229.2|9229.7|9223.7|9242.7|9236.7|9228.7|9222.7|157
1627636800000|2021-07-30 09:20:00|9229.2|9223.2|9231.7|9225.7|9234.7|9228.7|9227.2|9221.2|114
1627637100000|2021-07-30 09:25:00|9232.2|9226.2|9232.7|9226.7|9233.7|9227.7|9228.7|9222.7|65
1627637400000|2021-07-30 09:30:00|9233.2|9227.2|9232.7|9226.7|9238.7|9232.7|9229.2|9223.2|199
1627637700000|2021-07-30 09:35:00|9232.2|9226.2|9234.2|9228.2|9235.7|9229.7|9227.2|9221.2|184
1627638000000|2021-07-30 09:40:00|9233.7|9227.7|9229.2|9223.2|9236.2|9230.2|9228.7|9222.7|43
1627638300000|2021-07-30 09:45:00|9229.7|9223.7|9226.2|9220.2|9231.7|9225.7|9223.2|9217.2|68
1627638600000|2021-07-30 09:50:00|9225.7|9219.7|9222.2|9216.2|9225.7|9219.7|9219.2|9213.2|90
1627638900000|2021-07-30 09:55:00|9221.7|9215.7|9219.7|9213.7|9224.2|9218.2|9218.2|9212.2|82
1627639200000|2021-07-30 10:00:00|9219.2|9213.2|9220.7|9214.7|9221.7|9215.7|9214.7|9208.7|126
1627639500000|2021-07-30 10:05:00|9220.2|9214.2|9214.2|9208.2|9223.2|9217.2|9211.2|9205.2|92
1627639800000|2021-07-30 10:10:00|9214.7|9208.7|9187.7|9181.7|9214.7|9208.7|9177.7|9171.7|1020
1627640100000|2021-07-30 10:15:00|9188.2|9182.2|9203.7|9197.7|9204.7|9198.7|9184.7|9178.7|196
1627640400000|2021-07-30 10:20:00|9204.2|9198.2|9202.7|9196.7|9210.7|9204.7|9197.7|9191.7|232
1627640700000|2021-07-30 10:25:00|9203.2|9197.2|9216.7|9210.7|9218.2|9212.2|9203.2|9197.2|150
1627641000000|2021-07-30 10:30:00|9217.2|9211.2|9214.2|9208.2|9218.2|9212.2|9211.2|9205.2|103
1627641300000|2021-07-30 10:35:00|9214.7|9208.7|9206.7|9200.7|9215.7|9209.7|9206.7|9200.7|113
1627641600000|2021-07-30 10:40:00|9207.2|9201.2|9208.7|9202.7|9212.7|9206.7|9203.2|9197.2|83
1627641900000|2021-07-30 10:45:00|9209.2|9203.2|9215.7|9209.7|9215.7|9209.7|9206.7|9200.7|70
1627642200000|2021-07-30 10:50:00|9216.2|9210.2|9217.7|9211.7|9220.7|9214.7|9215.7|9209.7|57
1627642500000|2021-07-30 10:55:00|9218.2|9212.2|9217.2|9211.2|9219.2|9213.2|9211.2|9205.2|47
1627642800000|2021-07-30 11:00:00|9217.7|9211.7|9211.2|9205.2|9220.2|9214.2|9210.7|9204.7|81
1627643100000|2021-07-30 11:05:00|9211.7|9205.7|9207.7|9201.7|9211.7|9205.7|9205.2|9199.2|61
1627643400000|2021-07-30 11:10:00|9208.2|9202.2|9206.2|9200.2|9210.2|9204.2|9206.2|9200.2|71
1627643700000|2021-07-30 11:15:00|9205.7|9199.7|9205.2|9199.2|9208.2|9202.2|9200.2|9194.2|79
1627644000000|2021-07-30 11:20:00|9205.7|9199.7|9205.2|9199.2|9206.2|9200.2|9190.2|9184.2|147
1627644300000|2021-07-30 11:25:00|9206.7|9200.7|9202.7|9196.7|9207.2|9201.2|9198.7|9192.7|97
1627644600000|2021-07-30 11:30:00|9203.2|9197.2|9198.7|9192.7|9204.2|9198.2|9197.2|9191.2|66
1627644900000|2021-07-30 11:35:00|9199.2|9193.2|9200.2|9194.2|9205.2|9199.2|9195.7|9189.7|173
1627645200000|2021-07-30 11:40:00|9200.7|9194.7|9199.7|9193.7|9202.7|9196.7|9194.7|9188.7|129
1627645500000|2021-07-30 11:45:00|9199.2|9193.2|9203.7|9197.7|9204.2|9198.2|9197.2|9191.2|70
1627645800000|2021-07-30 11:50:00|9203.2|9197.2|9200.2|9194.2|9205.7|9199.7|9200.2|9194.2|78
1627646100000|2021-07-30 11:55:00|9200.7|9194.7|9197.7|9191.7|9201.2|9195.2|9196.2|9190.2|60
1627646400000|2021-07-30 12:00:00|9198.2|9192.2|9187.7|9181.7|9199.2|9193.2|9185.2|9179.2|80
1627646700000|2021-07-30 12:05:00|9188.2|9182.2|9196.7|9190.7|9198.2|9192.2|9187.7|9181.7|53
1627647000000|2021-07-30 12:10:00|9197.2|9191.2|9201.7|9195.7|9204.2|9198.2|9196.7|9190.7|45
1627647300000|2021-07-30 12:15:00|9202.2|9196.2|9195.7|9189.7|9202.2|9196.2|9195.2|9189.2|41
1627647600000|2021-07-30 12:20:00|9196.2|9190.2|9186.2|9180.2|9196.2|9190.2|9186.2|9180.2|140
1627647900000|2021-07-30 12:25:00|9185.7|9179.7|9185.2|9179.2|9189.2|9183.2|9182.2|9176.2|70
1627648200000|2021-07-30 12:30:00|9185.7|9179.7|9190.7|9184.7|9193.7|9187.7|9184.7|9178.7|31
1627648500000|2021-07-30 12:35:00|9190.2|9184.2|9188.7|9182.7|9194.7|9188.7|9187.7|9181.7|29
1627648800000|2021-07-30 12:40:00|9188.2|9182.2|9190.2|9184.2|9191.7|9185.7|9186.2|9180.2|13
1627649100000|2021-07-30 12:45:00|9190.7|9184.7|9189.7|9183.7|9194.2|9188.2|9184.7|9178.7|42
1627649400000|2021-07-30 12:50:00|9189.2|9183.2|9184.7|9178.7|9189.7|9183.7|9184.2|9178.2|25
1627649700000|2021-07-30 12:55:00|9184.2|9178.2|9183.7|9177.7|9186.2|9180.2|9182.7|9176.7|53
1627650000000|2021-07-30 13:00:00|9183.2|9177.2|9178.7|9172.7|9183.7|9177.7|9177.2|9171.2|76
1627650300000|2021-07-30 13:05:00|9179.2|9173.2|9175.7|9169.7|9179.2|9173.2|9171.2|9165.2|77
1627650600000|2021-07-30 13:10:00|9176.2|9170.2|9178.7|9172.7|9181.2|9175.2|9175.7|9169.7|84
1627650900000|2021-07-30 13:15:00|9179.2|9173.2|9184.2|9178.2|9186.7|9180.7|9178.2|9172.2|37
1627651200000|2021-07-30 13:20:00|9184.7|9178.7|9184.2|9178.2|9189.2|9183.2|9183.2|9177.2|55
1627651500000|2021-07-30 13:25:00|9184.7|9178.7|9191.2|9185.2|9191.7|9185.7|9181.2|9175.2|112
1627651800000|2021-07-30 13:30:00|9190.7|9184.7|9213.7|9207.7|9214.2|9208.2|9185.7|9179.7|754
1627652100000|2021-07-30 13:35:00|9213.2|9207.2|9233.7|9227.7|9235.7|9229.7|9209.7|9203.7|516
1627652400000|2021-07-30 13:40:00|9233.2|9227.2|9230.7|9224.7|9237.2|9231.2|9222.7|9216.7|318
1627652700000|2021-07-30 13:45:00|9231.2|9225.2|9252.7|9246.7|9258.7|9252.7|9230.7|9224.7|482
1627653000000|2021-07-30 13:50:00|9253.2|9247.2|9258.7|9252.7|9261.7|9255.7|9249.7|9243.7|444
1627653300000|2021-07-30 13:55:00|9257.7|9251.7|9257.2|9251.2|9265.7|9259.7|9253.2|9247.2|398
1627653600000|2021-07-30 14:00:00|9256.7|9250.7|9265.7|9259.7|9265.7|9259.7|9250.7|9244.7|318
1627653900000|2021-07-30 14:05:00|9265.2|9259.2|9271.7|9265.7|9278.7|9272.7|9261.7|9255.7|234
1627654200000|2021-07-30 14:10:00|9272.2|9266.2|9262.7|9256.7|9272.2|9266.2|9255.7|9249.7|322
1627654500000|2021-07-30 14:15:00|9263.2|9257.2|9239.7|9233.7|9264.2|9258.2|9238.2|9232.2|257
1627654800000|2021-07-30 14:20:00|9240.2|9234.2|9249.7|9243.7|9250.7|9244.7|9239.2|9233.2|76
1627655100000|2021-07-30 14:25:00|9250.2|9244.2|9250.7|9244.7|9257.7|9251.7|9247.2|9241.2|158
1627655400000|2021-07-30 14:30:00|9251.2|9245.2|9240.2|9234.2|9252.7|9246.7|9239.7|9233.7|62
1627655700000|2021-07-30 14:35:00|9239.7|9233.7|9244.7|9238.7|9251.7|9245.7|9237.7|9231.7|72
1627656000000|2021-07-30 14:40:00|9245.2|9239.2|9258.7|9252.7|9259.7|9253.7|9244.2|9238.2|256
1627656300000|2021-07-30 14:45:00|9258.2|9252.2|9259.7|9253.7|9261.7|9255.7|9252.2|9246.2|261
1627656600000|2021-07-30 14:50:00|9259.2|9253.2|9276.2|9270.2|9279.7|9273.7|9258.2|9252.2|485
1627656900000|2021-07-30 14:55:00|9275.7|9269.7|9265.7|9259.7|9276.2|9270.2|9264.2|9258.2|192
1627657200000|2021-07-30 15:00:00|9264.7|9258.7|9260.7|9254.7|9266.7|9260.7|9250.7|9244.7|291
1627657500000|2021-07-30 15:05:00|9262.7|9256.7|9264.7|9258.7|9264.7|9258.7|9254.7|9248.7|182
1627657800000|2021-07-30 15:10:00|9263.7|9257.7|9261.7|9255.7|9264.7|9258.7|9257.7|9251.7|77
1627658100000|2021-07-30 15:15:00|9260.7|9254.7|9271.7|9265.7|9277.7|9271.7|9258.7|9252.7|227
1627658400000|2021-07-30 15:20:00|9270.7|9264.7|9261.7|9255.7|9273.7|9267.7|9258.7|9252.7|261
1627658700000|2021-07-30 15:25:00|9260.7|9254.7|9260.7|9254.7|9261.7|9255.7|9256.7|9250.7|275
1627659000000|2021-07-30 15:30:00|9261.7|9255.7|9257.7|9251.7|9274.7|9268.7|9256.7|9250.7|323
1627659300000|2021-07-30 15:35:00|9256.7|9250.7|9263.7|9257.7|9265.7|9259.7|9256.7|9250.7|237
1627659600000|2021-07-30 15:40:00|9262.7|9256.7|9268.7|9262.7|9268.7|9262.7|9260.7|9254.7|145
1627659900000|2021-07-30 15:45:00|9266.7|9260.7|9267.7|9261.7|9273.7|9267.7|9265.7|9259.7|75
1627660200000|2021-07-30 15:50:00|9268.7|9262.7|9271.7|9265.7|9272.7|9266.7|9268.7|9262.7|54
1627660500000|2021-07-30 15:55:00|9270.7|9264.7|9268.7|9262.7|9272.7|9266.7|9268.7|9262.7|22
1627660800000|2021-07-30 16:00:00|9269.7|9263.7|9266.7|9260.7|9271.7|9265.7|9266.7|9260.7|119
1627661100000|2021-07-30 16:05:00|9265.7|9259.7|9268.7|9262.7|9271.7|9265.7|9265.7|9259.7|65
1627661400000|2021-07-30 16:10:00|9270.7|9264.7|9270.7|9264.7|9272.7|9266.7|9269.7|9263.7|53
1627661700000|2021-07-30 16:15:00|9269.7|9263.7|9276.7|9270.7|9277.7|9271.7|9269.7|9263.7|109
1627662000000|2021-07-30 16:20:00|9275.7|9269.7|9276.7|9270.7|9279.7|9273.7|9271.7|9265.7|260
1627662300000|2021-07-30 16:25:00|9275.7|9269.7|9275.7|9269.7|9277.7|9271.7|9273.7|9267.7|106
1627662600000|2021-07-30 16:30:00|9276.7|9270.7|9280.7|9274.7|9284.7|9278.7|9276.7|9270.7|195
1627662900000|2021-07-30 16:35:00|9279.7|9273.7|9283.7|9277.7|9284.7|9278.7|9279.7|9273.7|168
1627663200000|2021-07-30 16:40:00|9282.7|9276.7|9277.7|9271.7|9284.7|9278.7|9277.7|9271.7|80
1627663500000|2021-07-30 16:45:00|9276.7|9270.7|9276.7|9270.7|9276.7|9270.7|9272.7|9266.7|181
1627663800000|2021-07-30 16:50:00|9278.7|9272.7|9275.7|9269.7|9282.7|9276.7|9275.7|9269.7|179
1627664100000|2021-07-30 16:55:00|9276.7|9270.7|9274.7|9268.7|9276.7|9270.7|9272.7|9266.7|21
1627664400000|2021-07-30 17:00:00|9276.7|9270.7|9270.7|9264.7|9276.7|9270.7|9268.7|9262.7|45
1627664700000|2021-07-30 17:05:00|9271.7|9265.7|9279.7|9273.7|9279.7|9273.7|9268.7|9262.7|373
1627665000000|2021-07-30 17:10:00|9277.7|9271.7|9270.7|9264.7|9277.7|9271.7|9269.7|9263.7|80
1627665300000|2021-07-30 17:15:00|9269.7|9263.7|9267.7|9261.7|9269.7|9263.7|9264.7|9258.7|61
1627665600000|2021-07-30 17:20:00|9268.7|9262.7|9266.7|9260.7|9269.7|9263.7|9264.7|9258.7|68
1627665900000|2021-07-30 17:25:00|9267.7|9261.7|9264.7|9258.7|9267.7|9261.7|9264.7|9258.7|53
1627666200000|2021-07-30 17:30:00|9263.7|9257.7|9270.7|9264.7|9270.7|9264.7|9263.7|9257.7|51
1627666500000|2021-07-30 17:35:00|9269.7|9263.7|9270.7|9264.7|9272.7|9266.7|9269.7|9263.7|53
1627666800000|2021-07-30 17:40:00|9272.7|9266.7|9268.7|9262.7|9272.7|9266.7|9268.7|9262.7|43
1627667100000|2021-07-30 17:45:00|9269.7|9263.7|9265.7|9259.7|9269.7|9263.7|9261.7|9255.7|155
1627667400000|2021-07-30 17:50:00|9263.7|9257.7|9256.7|9250.7|9263.7|9257.7|9255.7|9249.7|151
1627667700000|2021-07-30 17:55:00|9254.7|9248.7|9254.7|9248.7|9256.7|9250.7|9251.7|9245.7|83
1627668000000|2021-07-30 18:00:00|9253.7|9247.7|9249.7|9243.7|9254.7|9248.7|9247.7|9241.7|86
1627668300000|2021-07-30 18:05:00|9250.7|9244.7|9251.7|9245.7|9251.7|9245.7|9248.7|9242.7|42
1627668600000|2021-07-30 18:10:00|9249.7|9243.7|9247.7|9241.7|9250.7|9244.7|9247.7|9241.7|64
1627668900000|2021-07-30 18:15:00|9246.7|9240.7|9243.7|9237.7|9248.7|9242.7|9243.7|9237.7|105
1627669200000|2021-07-30 18:20:00|9244.7|9238.7|9241.7|9235.7|9249.7|9243.7|9239.7|9233.7|135
1627669500000|2021-07-30 18:25:00|9240.7|9234.7|9235.7|9229.7|9244.7|9238.7|9235.7|9229.7|84
1627669800000|2021-07-30 18:30:00|9237.7|9231.7|9236.7|9230.7|9239.7|9233.7|9234.7|9228.7|103
1627670100000|2021-07-30 18:35:00|9235.7|9229.7|9226.7|9220.7|9237.7|9231.7|9224.7|9218.7|104
1627670400000|2021-07-30 18:40:00|9225.7|9219.7|9225.7|9219.7|9227.7|9221.7|9220.7|9214.7|216
1627670700000|2021-07-30 18:45:00|9224.7|9218.7|9229.7|9223.7|9232.7|9226.7|9224.7|9218.7|72
1627671000000|2021-07-30 18:50:00|9230.7|9224.7|9231.7|9225.7|9233.7|9227.7|9229.7|9223.7|95
1627671300000|2021-07-30 18:55:00|9232.7|9226.7|9232.2|9208.8|9236.7|9230.7|9223.7|9208.7|185
1627671600000|2021-07-30 19:00:00|9232.1|9208.7|9238.1|9214.7|9238.1|9214.7|9230.6|9207.2|0
1627671900000|2021-07-30 19:05:00|9239.4|9216|9242.9|9219.5|9243|9219.6|9239|9215.6|0
1627672200000|2021-07-30 19:10:00|9243|9219.6|9240.6|9217.2|9243.3|9219.9|9240.1|9216.7|0
1627672500000|2021-07-30 19:15:00|9240.8|9217.4|9245.5|9222.1|9247.5|9224.1|9239.2|9215.8|0
1627672800000|2021-07-30 19:20:00|9245.6|9222.2|9238.3|9214.9|9245.9|9222.5|9237.5|9214.1|0
1627673100000|2021-07-30 19:25:00|9238.2|9214.8|9244.6|9221.2|9245.4|9222|9238.2|9214.8|0
1627673400000|2021-07-30 19:30:00|9244.7|9221.3|9248.7|9225.3|9249.1|9225.7|9244.6|9221.2|0
1627673700000|2021-07-30 19:35:00|9248.8|9225.4|9244|9220.6|9248.8|9225.4|9243.8|9220.4|0
1627674000000|2021-07-30 19:40:00|9244.1|9220.7|9240.5|9217.1|9245.5|9222.1|9239.8|9216.4|0
1627674300000|2021-07-30 19:45:00|9240.3|9216.9|9249.5|9226.1|9249.9|9226.5|9240.2|9216.8|0
1627674600000|2021-07-30 19:50:00|9249.4|9226|9255.2|9231.8|9260.3|9236.9|9249.1|9225.7|0
1627674900000|2021-07-30 19:55:00|9255.1|9231.7|9260.8|9237.4|9261.9|9238.5|9251.7|9228.3|0
1627675200000|2021-07-30 20:00:00|9261.5|9238.1|9269.6|9246.2|9269.9|9246.5|9260.8|9237.4|0
1627675500000|2021-07-30 20:05:00|9269.9|9246.5|9267.7|9244.3|9269.9|9246.5|9266.6|9243.2|0
1627675800000|2021-07-30 20:10:00|9266.7|9243.3|9267.4|9244|9268.5|9245.1|9266|9242.6|0
1627676100000|2021-07-30 20:15:00|9267.8|9244.4|9268.2|9244.8|9268.2|9244.8|9267.1|9243.7|0
1627676400000|2021-07-30 20:20:00|9267.8|9244.4|9268.2|9244.8|9268.5|9245.1|9267.8|9244.4|0
1627676700000|2021-07-30 20:25:00|9268.5|9245.1|9268.2|9244.8|9268.5|9245.1|9268.2|9244.8|0
1627677000000|2021-07-30 20:30:00|9268.3|9244.9|9268.5|9245.1|9268.5|9245.1|9268.2|9244.8|0
1627677300000|2021-07-30 20:35:00|9268.2|9244.8|9268.2|9244.8|9268.5|9245.1|9267.2|9243.8|0
1627677900000|2021-07-30 20:45:00|9268.5|9245.1|9268.1|9244.7|9268.5|9245.1|9268.1|9244.7|0
1627678500000|2021-07-30 20:55:00|9267.7|9244.3|9268.2|9244.8|9268.3|9244.9|9267.4|9244|0
1627855200000|2021-08-01 22:00:00|9273.7|9250.3|9275.1|9251.7|9276.6|9253.2|9273.7|9250.3|0
1627855500000|2021-08-01 22:05:00|9274.8|9251.4|9277.8|9254.4|9278.2|9254.8|9274.8|9251.4|0
1627855800000|2021-08-01 22:10:00|9277.4|9254|9278.2|9254.8|9279.3|9255.9|9277.4|9254|0
1627856100000|2021-08-01 22:15:00|9278.4|9255|9278.4|9255|9279.1|9255.7|9277.7|9254.3|0
1627856400000|2021-08-01 22:20:00|9278.2|9254.8|9281.8|9258.4|9281.8|9258.4|9278|9254.6|0
1627856700000|2021-08-01 22:25:00|9281.6|9258.2|9281.5|9258.1|9281.8|9258.4|9281.1|9257.7|0
1627857000000|2021-08-01 22:30:00|9281.8|9258.4|9282.6|9259.2|9282.9|9259.5|9281.5|9258.1|0
1627857300000|2021-08-01 22:35:00|9282.2|9258.8|9288.8|9265.4|9289.5|9266.1|9281.8|9258.4|0
1627857600000|2021-08-01 22:40:00|9289|9265.6|9288.4|9265|9289|9265.6|9286.6|9263.2|0
1627857900000|2021-08-01 22:45:00|9288.8|9265.4|9287|9263.6|9288.8|9265.4|9285.9|9262.5|0
1627858200000|2021-08-01 22:50:00|9286.6|9263.2|9286|9262.6|9287.3|9263.9|9285.9|9262.5|0
1627858500000|2021-08-01 22:55:00|9285.9|9262.5|9286.2|9262.8|9287|9263.6|9285.9|9262.5|0
1627858800000|2021-08-01 23:00:00|9286.6|9263.2|9285.7|9262.3|9287.5|9264.1|9285.4|9262|0
1627859100000|2021-08-01 23:05:00|9286.1|9262.7|9287.2|9263.8|9287.9|9264.5|9285.7|9262.3|0
1627859400000|2021-08-01 23:10:00|9286.8|9263.4|9285.7|9262.3|9286.8|9263.4|9284.3|9260.9|0
1627859700000|2021-08-01 23:15:00|9285.9|9262.5|9284.6|9261.2|9286.6|9263.2|9284.6|9261.2|0
1627860000000|2021-08-01 23:20:00|9284.8|9261.4|9285|9261.6|9285|9261.6|9283.5|9260.1|0
1627860300000|2021-08-01 23:25:00|9285.4|9262|9284.3|9260.9|9285.4|9262|9283.7|9260.3|0
1627860600000|2021-08-01 23:30:00|9284.1|9260.7|9283.2|9259.8|9284.1|9260.7|9280.6|9257.2|0
1627860900000|2021-08-01 23:35:00|9283|9259.6|9284.7|9261.3|9285.1|9261.7|9282.9|9259.5|0
1627861200000|2021-08-01 23:40:00|9284.3|9260.9|9282.9|9259.5|9285.3|9261.9|9282.5|9259.1|0
1627861500000|2021-08-01 23:45:00|9282.5|9259.1|9284|9260.6|9284.3|9260.9|9282.5|9259.1|0
1627861800000|2021-08-01 23:50:00|9284.4|9261|9285.1|9261.7|9285.3|9261.9|9284|9260.6|0
1627862100000|2021-08-01 23:55:00|9285.5|9262.1|9285.5|9262.1|9287|9263.6|9284.4|9261|0
1627862400000|2021-08-02 00:00:00|9285.1|9261.7|9279.7|9256.3|9286.6|9263.2|9279.7|9256.3|0
1627862700000|2021-08-02 00:05:00|9279.9|9256.5|9279.2|9255.8|9280.4|9257|9278.2|9254.8|0
1627863000000|2021-08-02 00:10:00|9279.6|9256.2|9282.1|9258.7|9282.6|9259.2|9279.6|9256.2|0
1627863300000|2021-08-02 00:15:00|9282.3|9258.9|9280.2|9256.8|9284.2|9260.8|9279.3|9255.9|0
1627863600000|2021-08-02 00:20:00|9279.9|9256.5|9281.5|9258.1|9281.7|9258.3|9278.7|9255.3|0
1627863900000|2021-08-02 00:25:00|9281.7|9258.3|9282.8|9259.4|9283.6|9260.2|9280.8|9257.4|0
1627864200000|2021-08-02 00:30:00|9282.9|9259.5|9286.7|9263.3|9287|9263.6|9282.9|9259.5|0
1627864500000|2021-08-02 00:35:00|9286.6|9263.2|9287.4|9264|9288.6|9265.2|9284.5|9261.1|0
1627864800000|2021-08-02 00:40:00|9287.3|9263.9|9287|9263.6|9287.9|9264.5|9285.9|9262.5|0
1627865100000|2021-08-02 00:45:00|9287.5|9264.1|9288.2|9264.8|9291.2|9267.8|9287.5|9264.1|0
1627865400000|2021-08-02 00:50:00|9288.4|9265|9290.3|9266.9|9290.5|9267.1|9288.2|9264.8|0
1627865700000|2021-08-02 00:55:00|9290.5|9267.1|9288.1|9264.7|9291.2|9267.8|9286.9|9263.5|0
1627866000000|2021-08-02 01:00:00|9288.6|9265.2|9275.3|9251.9|9290.3|9266.9|9273.3|9249.9|0
1627866300000|2021-08-02 01:05:00|9275.2|9251.8|9273.8|9250.4|9275.2|9251.8|9272.9|9249.5|0
1627866600000|2021-08-02 01:10:00|9273.9|9250.5|9272.7|9249.3|9273.9|9250.5|9272.5|9249.1|0
1627866900000|2021-08-02 01:15:00|9275.1|9251.7|9264.9|9258.9|9275.3|9261.9|9228.7|9222.7|2334
1627867200000|2021-08-02 01:20:00|9263.9|9257.9|9248.9|9242.9|9263.9|9257.9|9240.9|9234.9|850
1627867500000|2021-08-02 01:25:00|9245.9|9239.9|9267.9|9261.9|9278.9|9272.9|9244.9|9238.9|710
1627867800000|2021-08-02 01:30:00|9266.9|9260.9|9217.9|9211.9|9271.9|9265.9|9214.9|9208.9|3890
1627868100000|2021-08-02 01:35:00|9218.9|9212.9|9251.9|9245.9|9256.9|9250.9|9205.9|9199.9|3584
1627868400000|2021-08-02 01:40:00|9248.9|9242.9|9218.9|9212.9|9255.9|9249.9|9216.9|9210.9|1844
1627868700000|2021-08-02 01:45:00|9219.9|9213.9|9163.9|9157.9|9219.9|9213.9|9158.9|9152.9|2173
1627869000000|2021-08-02 01:50:00|9162.9|9156.9|9152.9|9146.9|9177.9|9171.9|9151.9|9145.9|1601
1627869300000|2021-08-02 01:55:00|9151.9|9145.9|9163.9|9157.9|9176.9|9170.9|9147.9|9141.9|1605
1627869600000|2021-08-02 02:00:00|9162.9|9156.9|9130.9|9124.9|9162.9|9156.9|9121.9|9115.9|2022
1627869900000|2021-08-02 02:05:00|9129.9|9123.9|9120.9|9114.9|9133.9|9127.9|9114.9|9108.9|1856
1627870200000|2021-08-02 02:10:00|9119.9|9113.9|9150.9|9144.9|9152.9|9146.9|9117.9|9111.9|2435
1627870500000|2021-08-02 02:15:00|9148.9|9142.9|9171.9|9165.9|9181.9|9175.9|9136.9|9130.9|1433
1627870800000|2021-08-02 02:20:00|9170.9|9164.9|9182.9|9176.9|9186.9|9180.9|9157.9|9151.9|992
1627871100000|2021-08-02 02:25:00|9181.9|9175.9|9226.9|9220.9|9227.9|9221.9|9180.9|9174.9|1306
1627871400000|2021-08-02 02:30:00|9227.9|9221.9|9246.9|9240.9|9256.9|9250.9|9221.9|9215.9|1835
1627871700000|2021-08-02 02:35:00|9247.9|9241.9|9278.9|9272.9|9283.9|9277.9|9247.9|9241.9|1809
1627872000000|2021-08-02 02:40:00|9276.9|9270.9|9286.9|9280.9|9303.9|9297.9|9276.9|9270.9|1412
1627872300000|2021-08-02 02:45:00|9287.9|9281.9|9282.9|9276.9|9300.9|9294.9|9275.9|9269.9|1325
1627872600000|2021-08-02 02:50:00|9283.9|9277.9|9318.9|9312.9|9319.9|9313.9|9276.9|9270.9|1559
1627872900000|2021-08-02 02:55:00|9319.9|9313.9|9312.9|9306.9|9330.9|9324.9|9310.9|9304.9|1659
1627873200000|2021-08-02 03:00:00|9311.9|9305.9|9310.9|9304.9|9320.9|9314.9|9287.9|9281.9|1570
1627873500000|2021-08-02 03:05:00|9311.9|9305.9|9315.9|9309.9|9319.9|9313.9|9304.9|9298.9|945
1627873800000|2021-08-02 03:10:00|9314.9|9308.9|9301.9|9295.9|9319.9|9313.9|9299.9|9293.9|1185
1627874100000|2021-08-02 03:15:00|9302.9|9296.9|9322.9|9316.9|9323.9|9317.9|9299.9|9293.9|605
1627874400000|2021-08-02 03:20:00|9323.9|9317.9|9306.9|9300.9|9323.9|9317.9|9298.9|9292.9|684
1627874700000|2021-08-02 03:25:00|9305.9|9299.9|9335.9|9329.9|9336.9|9330.9|9301.9|9295.9|1178
1627875000000|2021-08-02 03:30:00|9334.9|9328.9|9342.9|9336.9|9348.9|9342.9|9327.9|9321.9|1040
1627875300000|2021-08-02 03:35:00|9343.9|9337.9|9328.9|9322.9|9345.9|9339.9|9324.9|9318.9|650
1627875600000|2021-08-02 03:40:00|9327.9|9321.9|9320.9|9314.9|9328.9|9322.9|9318.9|9312.9|429
1627875900000|2021-08-02 03:45:00|9319.9|9313.9|9305.9|9299.9|9319.9|9313.9|9304.9|9298.9|389
1627876200000|2021-08-02 03:50:00|9306.9|9300.9|9313.9|9307.9|9313.9|9307.9|9305.9|9299.9|1029
1627876500000|2021-08-02 03:55:00|9312.9|9306.9|9302.9|9296.9|9314.9|9308.9|9301.9|9295.9|521
1627876800000|2021-08-02 04:00:00|9315.9|9292.5|9315.3|9291.9|9316|9292.6|9314.5|9291.1|3
1627877100000|2021-08-02 04:05:00|9315.6|9292.2|9317.2|9293.8|9317.2|9293.8|9315.5|9292.1|0
1627877400000|2021-08-02 04:10:00|9317|9293.6|9316.8|9293.4|9317.8|9294.4|9316.3|9292.9|0
1627877700000|2021-08-02 04:15:00|9316.3|9292.9|9317.6|9294.2|9317.6|9294.2|9316.1|9292.7|0
1627878000000|2021-08-02 04:20:00|9317.7|9294.3|9317.4|9294|9318.5|9295.1|9316.8|9293.4|0
1627878300000|2021-08-02 04:25:00|9317.1|9293.7|9317.1|9293.7|9317.6|9294.2|9316.8|9293.4|0
1627878600000|2021-08-02 04:30:00|9317.6|9294.2|9318.7|9295.3|9318.7|9295.3|9317.1|9293.7|0
1627878900000|2021-08-02 04:35:00|9319.3|9295.9|9319.4|9296|9320.4|9297|9319.3|9295.9|0
1627879200000|2021-08-02 04:40:00|9319.2|9295.8|9320.2|9296.8|9320.8|9297.4|9319.2|9295.8|0
1627879500000|2021-08-02 04:45:00|9320.3|9296.9|9319.7|9296.3|9320.9|9297.5|9319.3|9295.9|0
1627879800000|2021-08-02 04:50:00|9319.4|9296|9320|9296.6|9320|9296.6|9318.7|9295.3|0
1627880100000|2021-08-02 04:55:00|9319.7|9296.3|9319.4|9296|9320|9296.6|9319.3|9295.9|0
1627880400000|2021-08-02 05:00:00|9318.9|9295.5|9318.9|9312.9|9318.9|9312.9|9289.9|9283.9|1492
1627880700000|2021-08-02 05:05:00|9317.9|9311.9|9315.9|9309.9|9326.9|9320.9|9313.9|9307.9|726
1627881000000|2021-08-02 05:10:00|9314.9|9308.9|9330.9|9324.9|9332.9|9326.9|9309.9|9303.9|622
1627881300000|2021-08-02 05:15:00|9328.9|9322.9|9331.9|9325.9|9332.9|9326.9|9318.9|9312.9|561
1627881600000|2021-08-02 05:20:00|9330.9|9324.9|9338.9|9332.9|9340.9|9334.9|9323.9|9317.9|559
1627881900000|2021-08-02 05:25:00|9337.9|9331.9|9357.9|9351.9|9357.9|9351.9|9336.9|9330.9|906
1627882200000|2021-08-02 05:30:00|9358.9|9352.9|9358.9|9352.9|9367.9|9361.9|9353.9|9347.9|832
1627882500000|2021-08-02 05:35:00|9357.9|9351.9|9345.9|9339.9|9358.9|9352.9|9345.9|9339.9|449
1627882800000|2021-08-02 05:40:00|9344.9|9338.9|9350.9|9344.9|9354.9|9348.9|9341.9|9335.9|625
1627883100000|2021-08-02 05:45:00|9349.9|9343.9|9334.9|9328.9|9354.9|9348.9|9334.9|9328.9|495
1627883400000|2021-08-02 05:50:00|9336.9|9330.9|9325.9|9319.9|9343.9|9337.9|9324.9|9318.9|496
1627883700000|2021-08-02 05:55:00|9324.9|9318.9|9329.9|9323.9|9339.9|9333.9|9323.9|9317.9|737
1627884000000|2021-08-02 06:00:00|9328.9|9322.9|9324.9|9318.9|9336.9|9330.9|9318.9|9312.9|766
1627884300000|2021-08-02 06:05:00|9325.9|9319.9|9336.9|9330.9|9337.9|9331.9|9315.9|9309.9|689
1627884600000|2021-08-02 06:10:00|9337.9|9331.9|9322.9|9316.9|9339.9|9333.9|9319.9|9313.9|486
1627884900000|2021-08-02 06:15:00|9320.9|9314.9|9321.9|9315.9|9324.9|9318.9|9313.9|9307.9|550
1627885200000|2021-08-02 06:20:00|9322.9|9316.9|9312.9|9306.9|9325.9|9319.9|9309.9|9303.9|422
1627885500000|2021-08-02 06:25:00|9313.9|9307.9|9318.9|9312.9|9319.9|9313.9|9307.9|9301.9|817
1627885800000|2021-08-02 06:30:00|9319.9|9313.9|9328.9|9322.9|9332.9|9326.9|9319.9|9313.9|544
1627886100000|2021-08-02 06:35:00|9327.9|9321.9|9328.9|9322.9|9329.9|9323.9|9320.9|9314.9|443
1627886400000|2021-08-02 06:40:00|9327.9|9321.9|9331.9|9325.9|9332.9|9326.9|9324.9|9318.9|617
1627886700000|2021-08-02 06:45:00|9330.9|9324.9|9332.9|9326.9|9335.9|9329.9|9325.9|9319.9|354
1627887000000|2021-08-02 06:50:00|9333.9|9327.9|9309.9|9303.9|9334.9|9328.9|9305.9|9299.9|1014
1627887300000|2021-08-02 06:55:00|9308.9|9302.9|9315.9|9309.9|9323.9|9317.9|9308.9|9302.9|1088
1627887600000|2021-08-02 07:00:00|9316.9|9310.9|9335.9|9329.9|9339.9|9333.9|9316.9|9310.9|825
1627887900000|2021-08-02 07:05:00|9334.9|9328.9|9333.9|9327.9|9340.9|9334.9|9331.9|9325.9|778
1627888200000|2021-08-02 07:10:00|9332.9|9326.9|9331.9|9325.9|9335.9|9329.9|9329.9|9323.9|549
1627888500000|2021-08-02 07:15:00|9332.9|9326.9|9329.9|9323.9|9334.9|9328.9|9326.9|9320.9|557
1627888800000|2021-08-02 07:20:00|9330.9|9324.9|9333.9|9327.9|9337.9|9331.9|9322.9|9316.9|600
1627889100000|2021-08-02 07:25:00|9332.9|9326.9|9331.9|9325.9|9334.9|9328.9|9324.9|9318.9|582
1627889400000|2021-08-02 07:30:00|9332.9|9326.9|9337.9|9331.9|9337.9|9331.9|9330.9|9324.9|581
1627889700000|2021-08-02 07:35:00|9336.9|9330.9|9329.9|9323.9|9340.9|9334.9|9327.9|9321.9|574
1627890000000|2021-08-02 07:40:00|9328.9|9322.9|9319.9|9313.9|9330.9|9324.9|9319.9|9313.9|564
1627890300000|2021-08-02 07:45:00|9320.9|9314.9|9312.9|9306.9|9322.9|9316.9|9312.9|9306.9|936
1627890600000|2021-08-02 07:50:00|9314.9|9308.9|9294.9|9288.9|9318.9|9312.9|9293.9|9287.9|2182
1627890900000|2021-08-02 07:55:00|9295.9|9289.9|9309.9|9303.9|9309.9|9303.9|9292.9|9286.9|1528
1627891200000|2021-08-02 08:00:00|9307.9|9301.9|9317.9|9311.9|9320.9|9314.9|9303.9|9297.9|1412
1627891500000|2021-08-02 08:05:00|9316.9|9310.9|9325.9|9319.9|9330.9|9324.9|9312.9|9306.9|2157
1627891800000|2021-08-02 08:10:00|9326.9|9320.9|9322.9|9316.9|9331.9|9325.9|9316.9|9310.9|1454
1627892100000|2021-08-02 08:15:00|9323.9|9317.9|9319.9|9313.9|9324.9|9318.9|9316.9|9310.9|1390
1627892400000|2021-08-02 08:20:00|9318.9|9312.9|9319.9|9313.9|9320.9|9314.9|9312.9|9306.9|1206
1627892700000|2021-08-02 08:25:00|9318.9|9312.9|9323.9|9317.9|9323.9|9317.9|9316.9|9310.9|1342
1627893000000|2021-08-02 08:30:00|9331.1|9307.7|9331.2|9307.8|9332.6|9309.2|9329.4|9306|2
1627893300000|2021-08-02 08:35:00|9330.6|9307.2|9333.6|9310.2|9335.1|9311.7|9329.3|9305.9|0
1627893600000|2021-08-02 08:40:00|9333.5|9310.1|9335.8|9312.4|9336.6|9313.2|9332.8|9309.4|0
1627893900000|2021-08-02 08:45:00|9335.6|9312.2|9332.1|9308.7|9335.9|9312.5|9332|9308.6|0
1627894200000|2021-08-02 08:50:00|9332.4|9309|9329.7|9306.3|9334.3|9310.9|9329.7|9306.3|0
1627894500000|2021-08-02 08:55:00|9329.4|9306|9332.8|9309.4|9332.8|9309.4|9328|9304.6|0
1627894800000|2021-08-02 09:00:00|9333|9309.6|9329.9|9306.5|9333|9309.6|9329.2|9305.8|0
1627895100000|2021-08-02 09:05:00|9330|9306.6|9330.7|9307.3|9331.3|9307.9|9328.7|9305.3|0
1627895400000|2021-08-02 09:10:00|9330.2|9306.8|9328.4|9305|9330.2|9306.8|9326.5|9303.1|0
1627895700000|2021-08-02 09:15:00|9328.3|9304.9|9327.4|9321.4|9330.9|9324.9|9322.9|9304.2|123
1627896000000|2021-08-02 09:20:00|9327.9|9321.9|9325.4|9319.4|9328.9|9322.9|9322.9|9316.9|109
1627896300000|2021-08-02 09:25:00|9325.9|9319.9|9325.4|9319.4|9327.9|9321.9|9321.4|9315.4|145
1627896600000|2021-08-02 09:30:00|9325.9|9319.9|9326.4|9320.4|9330.4|9324.4|9324.4|9318.4|153
1627896900000|2021-08-02 09:35:00|9326.9|9320.9|9332.4|9326.4|9333.9|9327.9|9326.4|9320.4|143
1627897200000|2021-08-02 09:40:00|9332.9|9326.9|9335.9|9329.9|9336.9|9330.9|9332.4|9326.4|44
1627897500000|2021-08-02 09:45:00|9336.4|9330.4|9340.4|9334.4|9340.4|9334.4|9336.4|9330.4|81
1627897800000|2021-08-02 09:50:00|9339.9|9333.9|9339.9|9333.9|9341.9|9335.9|9338.9|9332.9|129
1627898100000|2021-08-02 09:55:00|9340.4|9334.4|9332.4|9326.4|9340.4|9334.4|9332.4|9326.4|82
1627898400000|2021-08-02 10:00:00|9332.9|9326.9|9338.4|9332.4|9338.9|9332.9|9328.9|9322.9|163
1627898700000|2021-08-02 10:05:00|9337.4|9331.4|9338.4|9332.4|9338.9|9332.9|9333.4|9327.4|92
1627899000000|2021-08-02 10:10:00|9337.9|9331.9|9333.9|9327.9|9338.4|9332.4|9332.4|9326.4|105
1627899300000|2021-08-02 10:15:00|9333.4|9327.4|9335.4|9329.4|9336.9|9330.9|9330.9|9324.9|40
1627899600000|2021-08-02 10:20:00|9334.9|9328.9|9335.4|9329.4|9335.9|9329.9|9333.4|9327.4|34
1627899900000|2021-08-02 10:25:00|9335.9|9329.9|9336.4|9330.4|9338.4|9332.4|9335.4|9329.4|36
1627900200000|2021-08-02 10:30:00|9336.9|9330.9|9334.9|9328.9|9337.4|9331.4|9334.4|9328.4|41
1627900500000|2021-08-02 10:35:00|9334.4|9328.4|9334.4|9328.4|9336.4|9330.4|9331.4|9325.4|46
1627900800000|2021-08-02 10:40:00|9335.9|9329.9|9332.4|9326.4|9337.4|9331.4|9329.9|9323.9|63
1627901100000|2021-08-02 10:45:00|9331.9|9325.9|9335.4|9329.4|9335.4|9329.4|9327.9|9321.9|44
1627901400000|2021-08-02 10:50:00|9334.9|9328.9|9337.4|9331.4|9338.4|9332.4|9331.9|9325.9|87
1627901700000|2021-08-02 10:55:00|9337.9|9331.9|9320.4|9314.4|9338.4|9332.4|9320.4|9314.4|129
1627902000000|2021-08-02 11:00:00|9319.4|9313.4|9318.9|9312.9|9322.9|9316.9|9312.9|9306.9|150
1627902300000|2021-08-02 11:05:00|9318.4|9312.4|9315.9|9309.9|9321.9|9315.9|9314.4|9308.4|77
1627902600000|2021-08-02 11:10:00|9315.4|9309.4|9321.4|9315.4|9321.9|9315.9|9314.9|9308.9|12
1627902900000|2021-08-02 11:15:00|9321.9|9315.9|9324.4|9318.4|9324.4|9318.4|9319.9|9313.9|33
1627903200000|2021-08-02 11:20:00|9324.9|9318.9|9320.9|9314.9|9326.4|9320.4|9320.9|9314.9|18
1627903500000|2021-08-02 11:25:00|9321.4|9315.4|9319.9|9313.9|9321.9|9315.9|9317.9|9311.9|4
1627903800000|2021-08-02 11:30:00|9319.4|9313.4|9325.9|9319.9|9327.9|9321.9|9319.4|9313.4|29
1627904100000|2021-08-02 11:35:00|9325.4|9319.4|9327.9|9321.9|9328.4|9322.4|9324.4|9318.4|14
1627904400000|2021-08-02 11:40:00|9328.4|9322.4|9325.9|9319.9|9329.4|9323.4|9325.4|9319.4|20
1627904700000|2021-08-02 11:45:00|9326.4|9320.4|9331.4|9325.4|9331.4|9325.4|9325.9|9319.9|52
1627905000000|2021-08-02 11:50:00|9332.4|9326.4|9330.4|9324.4|9332.4|9326.4|9325.4|9319.4|51
1627905300000|2021-08-02 11:55:00|9329.9|9323.9|9335.4|9329.4|9336.4|9330.4|9329.9|9323.9|25
1627905600000|2021-08-02 12:00:00|9334.9|9328.9|9337.9|9331.9|9338.9|9332.9|9334.4|9328.4|80
1627905900000|2021-08-02 12:05:00|9338.4|9332.4|9333.9|9327.9|9338.9|9332.9|9332.9|9326.9|53
1627906200000|2021-08-02 12:10:00|9334.4|9328.4|9339.4|9333.4|9339.4|9333.4|9334.4|9328.4|66
1627906500000|2021-08-02 12:15:00|9338.9|9332.9|9336.9|9330.9|9339.4|9333.4|9332.9|9326.9|37
1627906800000|2021-08-02 12:20:00|9337.4|9331.4|9331.4|9325.4|9337.4|9331.4|9331.4|9325.4|71
1627907100000|2021-08-02 12:25:00|9331.9|9325.9|9333.9|9327.9|9334.9|9328.9|9330.9|9324.9|86
1627907400000|2021-08-02 12:30:00|9334.4|9328.4|9331.9|9325.9|9334.4|9328.4|9327.9|9321.9|15
1627907700000|2021-08-02 12:35:00|9332.4|9326.4|9330.4|9324.4|9333.4|9327.4|9328.9|9322.9|24
1627908000000|2021-08-02 12:40:00|9329.9|9323.9|9328.4|9322.4|9329.9|9323.9|9326.4|9320.4|41
1627908300000|2021-08-02 12:45:00|9327.9|9321.9|9320.4|9314.4|9329.4|9323.4|9319.9|9313.9|57
1627908600000|2021-08-02 12:50:00|9320.9|9314.9|9318.4|9312.4|9323.9|9317.9|9318.4|9312.4|70
1627908900000|2021-08-02 12:55:00|9317.9|9311.9|9316.4|9310.4|9320.4|9314.4|9315.4|9309.4|77
1627909200000|2021-08-02 13:00:00|9316.9|9310.9|9319.4|9313.4|9322.9|9316.9|9316.9|9310.9|70
1627909500000|2021-08-02 13:05:00|9319.9|9313.9|9318.9|9312.9|9321.9|9315.9|9316.4|9310.4|75
1627909800000|2021-08-02 13:10:00|9319.4|9313.4|9317.9|9311.9|9321.4|9315.4|9315.9|9309.9|41
1627910100000|2021-08-02 13:15:00|9318.4|9312.4|9319.4|9313.4|9322.4|9316.4|9317.4|9311.4|88
1627910400000|2021-08-02 13:20:00|9318.9|9312.9|9326.4|9320.4|9326.4|9320.4|9318.9|9312.9|112
1627910700000|2021-08-02 13:25:00|9327.4|9321.4|9318.4|9312.4|9327.4|9321.4|9318.4|9312.4|80
1627911000000|2021-08-02 13:30:00|9317.9|9311.9|9334.9|9328.9|9335.4|9329.4|9314.4|9308.4|518
1627911300000|2021-08-02 13:35:00|9335.4|9329.4|9332.9|9326.9|9336.9|9330.9|9325.9|9319.9|350
1627911600000|2021-08-02 13:40:00|9332.4|9326.4|9326.9|9320.9|9333.9|9327.9|9318.9|9312.9|377
1627911900000|2021-08-02 13:45:00|9327.4|9321.4|9328.9|9322.9|9337.9|9331.9|9322.9|9316.9|211
1627912200000|2021-08-02 13:50:00|9329.4|9323.4|9325.9|9319.9|9330.9|9324.9|9314.4|9308.4|158
1627912500000|2021-08-02 13:55:00|9326.4|9320.4|9334.9|9328.9|9334.9|9328.9|9321.9|9315.9|168
1627912800000|2021-08-02 14:00:00|9334.4|9328.4|9342.9|9336.9|9344.9|9338.9|9332.4|9326.4|216
1627913100000|2021-08-02 14:05:00|9343.4|9337.4|9339.4|9333.4|9346.4|9340.4|9336.9|9330.9|209
1627913400000|2021-08-02 14:10:00|9339.9|9333.9|9348.4|9342.4|9349.4|9343.4|9339.9|9333.9|162
1627913700000|2021-08-02 14:15:00|9347.9|9341.9|9344.9|9338.9|9349.4|9343.4|9340.4|9334.4|191
1627914000000|2021-08-02 14:20:00|9345.4|9339.4|9342.9|9336.9|9348.9|9342.9|9341.9|9335.9|164
1627914300000|2021-08-02 14:25:00|9343.4|9337.4|9355.4|9349.4|9358.4|9352.4|9341.9|9335.9|377
1627914600000|2021-08-02 14:30:00|9355.9|9349.9|9354.9|9348.9|9364.9|9358.9|9351.9|9345.9|321
1627914900000|2021-08-02 14:35:00|9354.4|9348.4|9353.9|9347.9|9362.4|9356.4|9352.4|9346.4|321
1627915200000|2021-08-02 14:40:00|9353.4|9347.4|9355.4|9349.4|9355.9|9349.9|9347.4|9341.4|137
1627915500000|2021-08-02 14:45:00|9355.9|9349.9|9356.9|9350.9|9357.9|9351.9|9351.4|9345.4|198
1627915800000|2021-08-02 14:50:00|9357.4|9351.4|9371.9|9365.9|9371.9|9365.9|9356.4|9350.4|185
1627916100000|2021-08-02 14:55:00|9372.4|9366.4|9370.9|9364.9|9374.9|9368.9|9367.9|9361.9|275
1627916400000|2021-08-02 15:00:00|9373.9|9367.9|9377.9|9371.9|9377.9|9371.9|9367.9|9361.9|288
1627916700000|2021-08-02 15:05:00|9375.9|9369.9|9371.9|9365.9|9375.9|9369.9|9368.9|9362.9|149
1627917000000|2021-08-02 15:10:00|9370.9|9364.9|9376.9|9370.9|9377.9|9371.9|9370.9|9364.9|168
1627917300000|2021-08-02 15:15:00|9375.9|9369.9|9376.9|9370.9|9379.9|9373.9|9369.9|9363.9|252
1627917600000|2021-08-02 15:20:00|9375.9|9369.9|9385.9|9379.9|9386.9|9380.9|9375.9|9369.9|201
1627917900000|2021-08-02 15:25:00|9384.9|9378.9|9378.9|9372.9|9384.9|9378.9|9374.9|9368.9|248
1627918200000|2021-08-02 15:30:00|9377.9|9371.9|9374.9|9368.9|9380.9|9374.9|9372.9|9366.9|134
1627918500000|2021-08-02 15:35:00|9372.9|9366.9|9374.9|9368.9|9378.9|9372.9|9371.9|9365.9|220
1627918800000|2021-08-02 15:40:00|9375.9|9369.9|9370.9|9364.9|9376.9|9370.9|9366.9|9360.9|212
1627919100000|2021-08-02 15:45:00|9371.9|9365.9|9376.9|9370.9|9380.9|9374.9|9371.9|9365.9|205
1627919400000|2021-08-02 15:50:00|9375.9|9369.9|9372.9|9366.9|9376.9|9370.9|9371.9|9365.9|95
1627919700000|2021-08-02 15:55:00|9374.9|9368.9|9361.9|9355.9|9378.9|9372.9|9360.9|9354.9|175
1627920000000|2021-08-02 16:00:00|9362.9|9356.9|9355.9|9349.9|9362.9|9356.9|9346.9|9340.9|373
1627920300000|2021-08-02 16:05:00|9354.9|9348.9|9343.9|9337.9|9355.9|9349.9|9341.9|9335.9|264
1627920600000|2021-08-02 16:10:00|9342.9|9336.9|9349.9|9343.9|9350.9|9344.9|9340.9|9334.9|166
1627920900000|2021-08-02 16:15:00|9348.9|9342.9|9355.9|9349.9|9355.9|9349.9|9348.9|9342.9|142
1627921200000|2021-08-02 16:20:00|9357.9|9351.9|9354.9|9348.9|9358.9|9352.9|9350.9|9344.9|159
1627921500000|2021-08-02 16:25:00|9353.9|9347.9|9359.9|9353.9|9359.9|9353.9|9351.9|9345.9|152
1627921800000|2021-08-02 16:30:00|9357.9|9351.9|9367.9|9361.9|9370.9|9364.9|9357.9|9351.9|141
1627922100000|2021-08-02 16:35:00|9366.9|9360.9|9371.9|9365.9|9372.9|9366.9|9366.9|9360.9|83
1627922400000|2021-08-02 16:40:00|9370.9|9364.9|9372.9|9366.9|9376.9|9370.9|9370.9|9364.9|159
1627922700000|2021-08-02 16:45:00|9371.9|9365.9|9372.9|9366.9|9373.9|9367.9|9369.9|9363.9|165
1627923000000|2021-08-02 16:50:00|9373.9|9367.9|9373.9|9367.9|9376.9|9370.9|9371.9|9365.9|113
1627923300000|2021-08-02 16:55:00|9372.9|9366.9|9370.9|9364.9|9373.9|9367.9|9366.9|9360.9|108
1627923600000|2021-08-02 17:00:00|9371.9|9365.9|9370.9|9364.9|9371.9|9365.9|9367.9|9361.9|58
1627923900000|2021-08-02 17:05:00|9368.9|9362.9|9366.9|9360.9|9368.9|9362.9|9365.9|9359.9|70
1627924200000|2021-08-02 17:10:00|9368.9|9362.9|9374.9|9368.9|9374.9|9368.9|9365.9|9359.9|72
1627924500000|2021-08-02 17:15:00|9373.9|9367.9|9372.9|9366.9|9373.9|9367.9|9368.9|9362.9|65
1627924800000|2021-08-02 17:20:00|9373.9|9367.9|9374.9|9368.9|9375.9|9369.9|9372.9|9366.9|32
1627925100000|2021-08-02 17:25:00|9375.9|9369.9|9376.9|9370.9|9379.9|9373.9|9374.9|9368.9|134
1627925400000|2021-08-02 17:30:00|9377.9|9371.9|9377.9|9371.9|9378.9|9372.9|9374.9|9368.9|114
1627925700000|2021-08-02 17:35:00|9376.9|9370.9|9371.9|9365.9|9376.9|9370.9|9371.9|9365.9|65
1627926000000|2021-08-02 17:40:00|9370.9|9364.9|9369.9|9363.9|9371.9|9365.9|9367.9|9361.9|93
1627926300000|2021-08-02 17:45:00|9368.9|9362.9|9364.9|9358.9|9369.9|9363.9|9361.9|9355.9|154
1627926600000|2021-08-02 17:50:00|9363.9|9357.9|9363.9|9357.9|9363.9|9357.9|9359.9|9353.9|107
1627926900000|2021-08-02 17:55:00|9365.9|9359.9|9364.9|9358.9|9367.9|9361.9|9361.9|9355.9|119
1627927200000|2021-08-02 18:00:00|9363.9|9357.9|9361.9|9355.9|9364.9|9358.9|9358.9|9352.9|51
1627927500000|2021-08-02 18:05:00|9363.9|9357.9|9362.9|9356.9|9365.9|9359.9|9361.9|9355.9|42
1627927800000|2021-08-02 18:10:00|9363.9|9357.9|9364.9|9358.9|9365.9|9359.9|9358.9|9352.9|59
1627928100000|2021-08-02 18:15:00|9363.9|9357.9|9360.9|9354.9|9364.9|9358.9|9359.9|9353.9|67
1627928400000|2021-08-02 18:20:00|9359.9|9353.9|9357.9|9351.9|9361.9|9355.9|9357.9|9351.9|74
1627928700000|2021-08-02 18:25:00|9356.9|9350.9|9356.9|9350.9|9359.9|9353.9|9355.9|9349.9|97
1627929000000|2021-08-02 18:30:00|9355.9|9349.9|9358.9|9352.9|9358.9|9352.9|9354.9|9348.9|42
1627929300000|2021-08-02 18:35:00|9359.9|9353.9|9362.9|9356.9|9362.9|9356.9|9358.9|9352.9|62
1627929600000|2021-08-02 18:40:00|9363.9|9357.9|9358.9|9352.9|9363.9|9357.9|9354.9|9348.9|98
1627929900000|2021-08-02 18:45:00|9357.9|9351.9|9354.9|9348.9|9357.9|9351.9|9353.9|9347.9|76
1627930200000|2021-08-02 18:50:00|9355.9|9349.9|9360.9|9354.9|9360.9|9354.9|9353.9|9347.9|55
1627930500000|2021-08-02 18:55:00|9358.9|9352.9|9367.1|9343.7|9367.1|9352.9|9354.9|9343.7|82
1627930800000|2021-08-02 19:00:00|9367|9343.6|9367.2|9343.8|9367.9|9344.5|9364.5|9341.1|0
1627931100000|2021-08-02 19:05:00|9367.1|9343.7|9364|9340.6|9368.9|9345.5|9364|9340.6|0
1627931400000|2021-08-02 19:10:00|9364.1|9340.7|9362.7|9339.3|9364.5|9341.1|9362.7|9339.3|0
1627931700000|2021-08-02 19:15:00|9362.6|9339.2|9363.6|9340.2|9363.8|9340.4|9361.8|9338.4|0
1627932000000|2021-08-02 19:20:00|9363.5|9340.1|9361.7|9338.3|9364.2|9340.8|9361.2|9337.8|0
1627932300000|2021-08-02 19:25:00|9361.6|9338.2|9360.6|9337.2|9361.7|9338.3|9359.1|9335.7|0
1627932600000|2021-08-02 19:30:00|9360.7|9337.3|9356.3|9332.9|9360.7|9337.3|9354.5|9331.1|0
1627932900000|2021-08-02 19:35:00|9356.9|9333.5|9356|9332.6|9359.2|9335.8|9354.9|9331.5|0
1627933200000|2021-08-02 19:40:00|9355.9|9332.5|9351.1|9327.7|9356|9332.6|9351|9327.6|0
1627933500000|2021-08-02 19:45:00|9351|9327.6|9349.2|9325.8|9353|9329.6|9348.4|9325|0
1627933800000|2021-08-02 19:50:00|9349.3|9325.9|9347.7|9324.3|9352.4|9329|9346.4|9323|0
1627934100000|2021-08-02 19:55:00|9347.6|9324.2|9352.3|9328.9|9356|9332.6|9346.6|9323.2|0
1627934400000|2021-08-02 20:00:00|9352.6|9329.2|9353.7|9330.3|9356|9332.6|9351.5|9328.1|0
1627934700000|2021-08-02 20:05:00|9354.1|9330.7|9354.9|9331.5|9356|9332.6|9353.7|9330.3|0
1627935000000|2021-08-02 20:10:00|9355.2|9331.8|9358.4|9335|9358.8|9335.4|9355.2|9331.8|0
1627935300000|2021-08-02 20:15:00|9358|9334.6|9358|9334.6|9358.4|9335|9358|9334.6|0
1627935600000|2021-08-02 20:20:00|9358.4|9335|9358|9334.6|9358.8|9335.4|9358|9334.6|0
1627935900000|2021-08-02 20:25:00|9358.4|9335|9358.4|9335|9358.4|9335|9358.4|9335|0
1627936200000|2021-08-02 20:30:00|9358|9334.6|9358|9334.6|9358.4|9335|9358|9334.6|0
1627937100000|2021-08-02 20:45:00|9358.4|9335|9358.4|9335|9359.2|9335.8|9358.4|9335|0
1627937400000|2021-08-02 20:50:00|9358.8|9335.4|9359.2|9335.8|9359.2|9335.8|9358.8|9335.4|0
1627937700000|2021-08-02 20:55:00|9359|9335.6|9358.8|9335.4|9359.3|9335.9|9358.6|9335.2|0
1627938000000|2021-08-02 21:00:00|9358.6|9335.2|9358.6|9335.2|9359.2|9335.8|9358.5|9335.1|0
1627938300000|2021-08-02 21:05:00|9358.7|9335.3|9358.7|9335.3|9358.7|9335.3|9358.6|9335.2|0
1627938600000|2021-08-02 21:10:00|9358.4|9335|9358.6|9335.2|9358.6|9335.2|9358.3|9334.9|0
1627938900000|2021-08-02 21:15:00|9358.5|9335.1|9358.4|9335|9358.5|9335.1|9358.2|9334.8|0
1627939200000|2021-08-02 21:20:00|9358.2|9334.8|9357.8|9334.4|9358.3|9334.9|9357.8|9334.4|0
1627939500000|2021-08-02 21:25:00|9357.7|9334.3|9358.2|9334.8|9358.2|9334.8|9357.7|9334.3|0
1627939800000|2021-08-02 21:30:00|9358.4|9335|9358.5|9335.1|9358.8|9335.4|9358|9334.6|0
1627940100000|2021-08-02 21:35:00|9358.7|9335.3|9358.7|9335.3|9358.7|9335.3|9358.5|9335.1|0
1627940400000|2021-08-02 21:40:00|9358.5|9335.1|9358.4|9335|9359.1|9335.7|9358.3|9334.9|0
1627940700000|2021-08-02 21:45:00|9358.1|9334.7|9358.8|9335.4|9358.8|9335.4|9358|9334.6|0
1627941000000|2021-08-02 21:50:00|9358.6|9335.2|9358.5|9335.1|9358.6|9335.2|9358.3|9334.9|0
1627941300000|2021-08-02 21:55:00|9358.6|9335.2|9358.1|9334.7|9358.6|9335.2|9358.1|9334.7|0
1627941600000|2021-08-02 22:00:00|9359.5|9336.1|9357.8|9334.4|9359.9|9336.5|9357.1|9333.7|0
1627941900000|2021-08-02 22:05:00|9357.5|9334.1|9359.3|9335.9|9359.7|9336.3|9357.5|9334.1|0
1627942200000|2021-08-02 22:10:00|9359.7|9336.3|9359.7|9336.3|9360.1|9336.7|9359.7|9336.3|0
1627942500000|2021-08-02 22:15:00|9359.9|9336.5|9359.7|9336.3|9360.1|9336.7|9359.1|9335.7|0
1627942800000|2021-08-02 22:20:00|9360.1|9336.7|9359.7|9336.3|9360.1|9336.7|9359.7|9336.3|0
1627943100000|2021-08-02 22:25:00|9359.9|9336.5|9358.2|9334.8|9360.1|9336.7|9357.8|9334.4|0
1627943400000|2021-08-02 22:30:00|9358.4|9335|9360.8|9337.4|9360.8|9337.4|9358.4|9335|0
1627943700000|2021-08-02 22:35:00|9361.6|9338.2|9360.1|9336.7|9361.6|9338.2|9360.1|9336.7|0
1627944000000|2021-08-02 22:40:00|9360.4|9337|9361.4|9338|9361.6|9338.2|9360.4|9337|0
1627944300000|2021-08-02 22:45:00|9361.6|9338.2|9364.2|9340.8|9364.9|9341.5|9361.6|9338.2|0
1627944600000|2021-08-02 22:50:00|9364.5|9341.1|9364.2|9340.8|9364.9|9341.5|9363.8|9340.4|0
1627944900000|2021-08-02 22:55:00|9364.5|9341.1|9363|9339.6|9364.5|9341.1|9362.7|9339.3|0
1627945200000|2021-08-02 23:00:00|9363.4|9340|9362.7|9339.3|9363.8|9340.4|9362.7|9339.3|0
1627945500000|2021-08-02 23:05:00|9362.5|9339.1|9362.3|9338.9|9362.7|9339.3|9361.6|9338.2|0
1627945800000|2021-08-02 23:10:00|9362.7|9339.3|9363|9339.6|9363|9339.6|9362.3|9338.9|0
1627946100000|2021-08-02 23:15:00|9362.7|9339.3|9363|9339.6|9363|9339.6|9362.3|9338.9|0
1627946400000|2021-08-02 23:20:00|9362.8|9339.4|9363.4|9340|9363.4|9340|9362.3|9338.9|0
1627946700000|2021-08-02 23:25:00|9363|9339.6|9362.3|9338.9|9363.2|9339.8|9361.9|9338.5|0
1627947000000|2021-08-02 23:30:00|9362.5|9339.1|9363.2|9339.8|9363.8|9340.4|9361.9|9338.5|0
1627947300000|2021-08-02 23:35:00|9363|9339.6|9361.2|9337.8|9363.8|9340.4|9361.2|9337.8|0
1627947600000|2021-08-02 23:40:00|9361.6|9338.2|9359.3|9335.9|9361.7|9338.3|9358.2|9334.8|0
1627947900000|2021-08-02 23:45:00|9359.1|9335.7|9359.7|9336.3|9361.1|9337.7|9358.9|9335.5|0
1627948200000|2021-08-02 23:50:00|9359.8|9336.4|9362.3|9338.9|9362.6|9339.2|9359.7|9336.3|0
1627948500000|2021-08-02 23:55:00|9362.1|9338.7|9362.6|9339.2|9363.2|9339.8|9361.9|9338.5|0
1627948800000|2021-08-03 00:00:00|9362.3|9338.9|9369|9345.6|9369|9345.6|9362.3|9338.9|0
1627949100000|2021-08-03 00:05:00|9368.8|9345.4|9367.8|9344.4|9369.5|9346.1|9367.5|9344.1|0
1627949400000|2021-08-03 00:10:00|9368.2|9344.8|9370.1|9346.7|9370.5|9347.1|9367.8|9344.4|0
1627949700000|2021-08-03 00:15:00|9370.3|9346.9|9369.7|9346.3|9371.7|9348.3|9369.3|9345.9|0
1627950000000|2021-08-03 00:20:00|9370|9346.6|9370.8|9347.4|9374.9|9351.5|9369.8|9346.4|0
1627950300000|2021-08-03 00:25:00|9371|9347.6|9374.5|9351.1|9377.6|9354.2|9370.5|9347.1|0
1627950600000|2021-08-03 00:30:00|9374.4|9351|9376.6|9353.2|9377.4|9354|9373.4|9350|0
1627950900000|2021-08-03 00:35:00|9376.7|9353.3|9375.6|9352.2|9378.3|9354.9|9374.9|9351.5|0
1627951200000|2021-08-03 00:40:00|9375.8|9352.4|9373.6|9350.2|9376.4|9353|9373|9349.6|0
1627951500000|2021-08-03 00:45:00|9373.3|9349.9|9372.2|9348.8|9375.3|9351.9|9372.2|9348.8|0
1627951800000|2021-08-03 00:50:00|9372.4|9349|9373.5|9350.1|9375.1|9351.7|9372.1|9348.7|0
1627952100000|2021-08-03 00:55:00|9373.2|9349.8|9373|9349.6|9373.4|9350|9372.4|9349|0
1627952400000|2021-08-03 01:00:00|9372.4|9349|9372.4|9349|9374.1|9350.7|9371.9|9348.5|0
1627952700000|2021-08-03 01:05:00|9371.9|9348.5|9371.6|9348.2|9372.3|9348.9|9370.8|9347.4|0
1627953000000|2021-08-03 01:10:00|9371|9347.6|9362.4|9339|9371.8|9348.4|9358.8|9335.4|0
1627953300000|2021-08-03 01:15:00|9362.6|9339.2|9357.8|9351.8|9375.8|9369.8|9323.8|9317.8|2367
1627953600000|2021-08-03 01:20:00|9356.8|9350.8|9329.8|9323.8|9364.8|9358.8|9324.8|9318.8|1466
1627953900000|2021-08-03 01:25:00|9327.8|9321.8|9335.8|9329.8|9339.8|9333.8|9321.8|9315.8|855
1627954200000|2021-08-03 01:30:00|9338.8|9332.8|9245.8|9239.8|9340.8|9334.8|9238.8|9232.8|4491
1627954500000|2021-08-03 01:35:00|9244.8|9238.8|9299.8|9293.8|9326.8|9320.8|9243.8|9237.8|3162
1627954800000|2021-08-03 01:40:00|9300.8|9294.8|9269.8|9263.8|9304.8|9298.8|9263.8|9257.8|2273
1627955100000|2021-08-03 01:45:00|9270.8|9264.8|9249.8|9243.8|9285.8|9279.8|9249.8|9243.8|1842
1627955400000|2021-08-03 01:50:00|9250.8|9244.8|9240.8|9234.8|9253.8|9247.8|9230.8|9224.8|1656
1627955700000|2021-08-03 01:55:00|9238.8|9232.8|9231.8|9225.8|9252.8|9246.8|9228.8|9222.8|1265
1627956000000|2021-08-03 02:00:00|9230.8|9224.8|9194.8|9188.8|9232.8|9226.8|9175.8|9169.8|2153
1627956300000|2021-08-03 02:05:00|9191.8|9185.8|9246.8|9240.8|9246.8|9240.8|9185.8|9179.8|1390
1627956600000|2021-08-03 02:10:00|9244.8|9238.8|9209.8|9203.8|9244.8|9238.8|9207.8|9201.8|1298
1627956900000|2021-08-03 02:15:00|9210.8|9204.8|9203.8|9197.8|9234.8|9228.8|9200.8|9194.8|1253
1627957200000|2021-08-03 02:20:00|9202.8|9196.8|9180.8|9174.8|9203.8|9197.8|9178.8|9172.8|1096
1627957500000|2021-08-03 02:25:00|9181.8|9175.8|9172.8|9166.8|9198.8|9192.8|9170.8|9164.8|1205
1627957800000|2021-08-03 02:30:00|9175.8|9169.8|9162.8|9156.8|9175.8|9169.8|9143.8|9137.8|2016
1627958100000|2021-08-03 02:35:00|9163.8|9157.8|9152.8|9146.8|9172.8|9166.8|9142.8|9136.8|1507
1627958400000|2021-08-03 02:40:00|9151.8|9145.8|9188.8|9182.8|9189.8|9183.8|9151.8|9145.8|2324
1627958700000|2021-08-03 02:45:00|9187.8|9181.8|9201.8|9195.8|9211.8|9205.8|9176.8|9170.8|1004
1627959000000|2021-08-03 02:50:00|9202.8|9196.8|9197.8|9191.8|9208.8|9202.8|9187.8|9181.8|1644
1627959300000|2021-08-03 02:55:00|9198.8|9192.8|9165.8|9159.8|9198.8|9192.8|9162.8|9156.8|635
1627959600000|2021-08-03 03:00:00|9163.8|9157.8|9184.8|9178.8|9190.8|9184.8|9154.8|9148.8|765
1627959900000|2021-08-03 03:05:00|9182.8|9176.8|9205.8|9199.8|9205.8|9199.8|9179.8|9173.8|598
1627960200000|2021-08-03 03:10:00|9204.8|9198.8|9243.8|9237.8|9243.8|9237.8|9201.8|9195.8|1063
1627960500000|2021-08-03 03:15:00|9244.8|9238.8|9239.8|9233.8|9249.8|9243.8|9235.8|9229.8|681
1627960800000|2021-08-03 03:20:00|9237.8|9231.8|9252.8|9246.8|9260.8|9254.8|9237.8|9231.8|798
1627961100000|2021-08-03 03:25:00|9251.8|9245.8|9247.8|9241.8|9270.8|9264.8|9246.8|9240.8|993
1627961400000|2021-08-03 03:30:00|9248.8|9242.8|9248.8|9242.8|9252.8|9246.8|9237.8|9231.8|481
1627961700000|2021-08-03 03:35:00|9249.8|9243.8|9260.8|9254.8|9261.8|9255.8|9247.8|9241.8|478
1627962000000|2021-08-03 03:40:00|9261.8|9255.8|9251.8|9245.8|9263.8|9257.8|9242.8|9236.8|460
1627962300000|2021-08-03 03:45:00|9252.8|9246.8|9243.8|9237.8|9261.8|9255.8|9242.8|9236.8|502
1627962600000|2021-08-03 03:50:00|9244.8|9238.8|9231.8|9225.8|9245.8|9239.8|9231.8|9225.8|463
1627962900000|2021-08-03 03:55:00|9230.8|9224.8|9230.8|9224.8|9231.8|9225.8|9220.8|9214.8|846
1627963200000|2021-08-03 04:00:00|9230.6|9207.2|9228.5|9205.1|9230.6|9207.2|9227.7|9204.3|1
1627963500000|2021-08-03 04:05:00|9228.2|9204.8|9229.7|9206.3|9229.9|9206.5|9227.3|9203.9|0
1627963800000|2021-08-03 04:10:00|9229.5|9206.1|9227.5|9204.1|9229.5|9206.1|9226.6|9203.2|0
1627964100000|2021-08-03 04:15:00|9227.3|9203.9|9229.9|9206.5|9230.1|9206.7|9227.3|9203.9|0
1627964400000|2021-08-03 04:20:00|9229.7|9206.3|9226.8|9203.4|9229.9|9206.5|9226.8|9203.4|0
1627964700000|2021-08-03 04:25:00|9226.9|9203.5|9225.5|9202.1|9227.9|9204.5|9225.5|9202.1|0
1627965000000|2021-08-03 04:30:00|9225.8|9202.4|9230.7|9207.3|9231.8|9208.4|9225.8|9202.4|0
1627965300000|2021-08-03 04:35:00|9230.8|9207.4|9230.3|9206.9|9231|9207.6|9229.6|9206.2|0
1627965600000|2021-08-03 04:40:00|9230.4|9207|9231.1|9207.7|9232|9208.6|9230.3|9206.9|0
1627965900000|2021-08-03 04:45:00|9231.2|9207.8|9231|9207.6|9232.1|9208.7|9231|9207.6|0
1627966200000|2021-08-03 04:50:00|9230.4|9207|9233.3|9209.9|9233.9|9210.5|9230|9206.6|0
1627966500000|2021-08-03 04:55:00|9233.2|9209.8|9232.4|9209|9233.9|9210.5|9232.4|9209|0
1627966800000|2021-08-03 05:00:00|9232.6|9209.2|9272.8|9266.8|9277.8|9271.8|9228.8|9209.2|2185
1627967100000|2021-08-03 05:05:00|9270.8|9264.8|9286.8|9280.8|9305.8|9299.8|9264.8|9258.8|2169
1627967400000|2021-08-03 05:10:00|9285.8|9279.8|9302.8|9296.8|9302.8|9296.8|9271.8|9265.8|1022
1627967700000|2021-08-03 05:15:00|9303.8|9297.8|9296.8|9290.8|9317.8|9311.8|9293.8|9287.8|1032
1627968000000|2021-08-03 05:20:00|9297.8|9291.8|9312.8|9306.8|9337.8|9331.8|9294.8|9288.8|1325
1627968300000|2021-08-03 05:25:00|9314.8|9308.8|9320.8|9314.8|9327.8|9321.8|9307.8|9301.8|1122
1627968600000|2021-08-03 05:30:00|9322.8|9316.8|9284.8|9278.8|9327.8|9321.8|9282.8|9276.8|1076
1627968900000|2021-08-03 05:35:00|9283.8|9277.8|9290.8|9284.8|9307.8|9301.8|9278.8|9272.8|866
1627969200000|2021-08-03 05:40:00|9294.8|9288.8|9291.8|9285.8|9296.8|9290.8|9276.8|9270.8|523
1627969500000|2021-08-03 05:45:00|9290.8|9284.8|9288.8|9282.8|9292.8|9286.8|9275.8|9269.8|493
1627969800000|2021-08-03 05:50:00|9286.8|9280.8|9299.8|9293.8|9304.8|9298.8|9276.8|9270.8|881
1627970100000|2021-08-03 05:55:00|9298.8|9292.8|9315.8|9309.8|9316.8|9310.8|9296.8|9290.8|370
1627970400000|2021-08-03 06:00:00|9316.8|9310.8|9308.8|9302.8|9316.8|9310.8|9297.8|9291.8|589
1627970700000|2021-08-03 06:05:00|9307.8|9301.8|9313.8|9307.8|9316.8|9310.8|9298.8|9292.8|510
1627971000000|2021-08-03 06:10:00|9312.8|9306.8|9292.8|9286.8|9312.8|9306.8|9291.8|9285.8|492
1627971300000|2021-08-03 06:15:00|9293.8|9287.8|9297.8|9291.8|9302.8|9296.8|9287.8|9281.8|479
1627971600000|2021-08-03 06:20:00|9298.8|9292.8|9289.8|9283.8|9299.8|9293.8|9286.8|9280.8|434
1627971900000|2021-08-03 06:25:00|9290.8|9284.8|9294.8|9288.8|9298.8|9292.8|9283.8|9277.8|453
1627972200000|2021-08-03 06:30:00|9295.8|9289.8|9288.8|9282.8|9295.8|9289.8|9286.8|9280.8|400
1627972500000|2021-08-03 06:35:00|9289.8|9283.8|9295.8|9289.8|9300.8|9294.8|9287.8|9281.8|484
1627972800000|2021-08-03 06:40:00|9296.8|9290.8|9294.8|9288.8|9300.8|9294.8|9288.8|9282.8|496
1627973100000|2021-08-03 06:45:00|9293.8|9287.8|9306.8|9300.8|9306.8|9300.8|9293.8|9287.8|372
1627973400000|2021-08-03 06:50:00|9304.8|9298.8|9326.8|9320.8|9326.8|9320.8|9303.8|9297.8|991
1627973700000|2021-08-03 06:55:00|9327.8|9321.8|9314.8|9308.8|9332.8|9326.8|9308.8|9302.8|577
1627974000000|2021-08-03 07:00:00|9316.8|9310.8|9311.8|9305.8|9320.8|9314.8|9309.8|9303.8|538
1627974300000|2021-08-03 07:05:00|9312.8|9306.8|9308.8|9302.8|9314.8|9308.8|9305.8|9299.8|418
1627974600000|2021-08-03 07:10:00|9307.8|9301.8|9300.8|9294.8|9307.8|9301.8|9298.8|9292.8|300
1627974900000|2021-08-03 07:15:00|9302.8|9296.8|9311.8|9305.8|9312.8|9306.8|9299.8|9293.8|263
1627975200000|2021-08-03 07:20:00|9310.8|9304.8|9296.8|9290.8|9311.8|9305.8|9295.8|9289.8|366
1627975500000|2021-08-03 07:25:00|9297.8|9291.8|9294.8|9288.8|9300.8|9294.8|9294.8|9288.8|488
1627975800000|2021-08-03 07:30:00|9293.8|9287.8|9301.8|9295.8|9302.8|9296.8|9293.8|9287.8|488
1627976100000|2021-08-03 07:35:00|9302.8|9296.8|9291.8|9285.8|9302.8|9296.8|9289.8|9283.8|657
1627976400000|2021-08-03 07:40:00|9290.8|9284.8|9281.8|9275.8|9295.8|9289.8|9281.8|9275.8|493
1627976700000|2021-08-03 07:45:00|9282.8|9276.8|9285.8|9279.8|9286.8|9280.8|9273.8|9267.8|742
1627977000000|2021-08-03 07:50:00|9286.8|9280.8|9288.8|9282.8|9293.8|9287.8|9285.8|9279.8|753
1627977300000|2021-08-03 07:55:00|9289.8|9283.8|9295.8|9289.8|9296.8|9290.8|9284.8|9278.8|1467
1627977600000|2021-08-03 08:00:00|9297.8|9291.8|9307.8|9301.8|9315.8|9309.8|9291.8|9285.8|1658
1627977900000|2021-08-03 08:05:00|9306.8|9300.8|9311.8|9305.8|9315.8|9309.8|9298.8|9292.8|1541
1627978200000|2021-08-03 08:10:00|9308.8|9302.8|9306.8|9300.8|9312.8|9306.8|9304.8|9298.8|1247
1627978500000|2021-08-03 08:15:00|9305.8|9299.8|9297.8|9291.8|9306.8|9300.8|9296.8|9290.8|425
1627978800000|2021-08-03 08:20:00|9298.8|9292.8|9299.8|9293.8|9300.8|9294.8|9296.8|9290.8|539
1627979100000|2021-08-03 08:25:00|9298.8|9292.8|9298.8|9292.8|9300.8|9294.8|9295.8|9289.8|949
1627979400000|2021-08-03 08:30:00|9306.3|9282.9|9310.4|9287|9311.2|9287.8|9305.3|9281.9|0
1627979700000|2021-08-03 08:35:00|9310.1|9286.7|9308.7|9285.3|9310.6|9287.2|9307.6|9284.2|0
1627980000000|2021-08-03 08:40:00|9308.4|9285|9305.4|9282|9308.4|9285|9305.2|9281.8|0
1627980300000|2021-08-03 08:45:00|9305.6|9282.2|9309.7|9286.3|9309.7|9286.3|9305.6|9282.2|0
1627980600000|2021-08-03 08:50:00|9309.1|9285.7|9306.3|9282.9|9309.7|9286.3|9306.1|9282.7|0
1627980900000|2021-08-03 08:55:00|9306.9|9283.5|9311.2|9287.8|9311.2|9287.8|9306.6|9283.2|0
1627981200000|2021-08-03 09:00:00|9311|9287.6|9311|9287.6|9313.4|9290|9309.7|9286.3|0
1627981500000|2021-08-03 09:05:00|9310.4|9287|9307.4|9284|9310.4|9287|9307.2|9283.8|0
1627981800000|2021-08-03 09:10:00|9307.3|9283.9|9307.2|9283.8|9308.9|9285.5|9305.7|9282.3|0
1627982100000|2021-08-03 09:15:00|9300.8|9294.8|9296.3|9290.3|9303.3|9297.3|9295.8|9289.8|50
1627982400000|2021-08-03 09:20:00|9296.8|9290.8|9295.8|9289.8|9296.8|9290.8|9293.8|9287.8|28
1627982700000|2021-08-03 09:25:00|9296.3|9290.3|9299.8|9293.8|9300.3|9294.3|9294.3|9288.3|105
1627983000000|2021-08-03 09:30:00|9300.3|9294.3|9299.3|9293.3|9304.8|9298.8|9298.3|9292.3|99
1627983300000|2021-08-03 09:35:00|9299.8|9293.8|9298.3|9292.3|9299.8|9293.8|9295.8|9289.8|109
1627983600000|2021-08-03 09:40:00|9298.8|9292.8|9299.8|9293.8|9299.8|9293.8|9297.3|9291.3|27
1627983900000|2021-08-03 09:45:00|9300.3|9294.3|9300.8|9294.8|9303.3|9297.3|9299.8|9293.8|15
1627984200000|2021-08-03 09:50:00|9301.3|9295.3|9305.3|9299.3|9305.3|9299.3|9300.8|9294.8|24
1627984500000|2021-08-03 09:55:00|9306.3|9300.3|9309.8|9303.8|9310.3|9304.3|9306.3|9300.3|40
1627984800000|2021-08-03 10:00:00|9309.3|9303.3|9313.8|9307.8|9313.8|9307.8|9308.3|9302.3|61
1627985100000|2021-08-03 10:05:00|9313.3|9307.3|9313.3|9307.3|9315.3|9309.3|9311.3|9305.3|54
1627985400000|2021-08-03 10:10:00|9313.8|9307.8|9315.8|9309.8|9317.8|9311.8|9311.3|9305.3|112
1627985700000|2021-08-03 10:15:00|9316.3|9310.3|9320.3|9314.3|9321.3|9315.3|9315.3|9309.3|144
1627986000000|2021-08-03 10:20:00|9319.8|9313.8|9320.3|9314.3|9322.3|9316.3|9319.3|9313.3|51
1627986300000|2021-08-03 10:25:00|9320.8|9314.8|9320.3|9314.3|9323.8|9317.8|9318.3|9312.3|142
1627986600000|2021-08-03 10:30:00|9320.8|9314.8|9318.8|9312.8|9322.3|9316.3|9318.8|9312.8|11
1627986900000|2021-08-03 10:35:00|9319.3|9313.3|9319.3|9313.3|9321.8|9315.8|9317.3|9311.3|19
1627987200000|2021-08-03 10:40:00|9319.8|9313.8|9317.8|9311.8|9321.3|9315.3|9317.3|9311.3|4
1627987500000|2021-08-03 10:45:00|9318.3|9312.3|9317.8|9311.8|9318.8|9312.8|9316.3|9310.3|4
1627987800000|2021-08-03 10:50:00|9318.3|9312.3|9298.8|9292.8|9322.3|9316.3|9298.8|9292.8|343
1627988100000|2021-08-03 10:55:00|9298.3|9292.3|9321.3|9315.3|9323.8|9317.8|9295.8|9289.8|323
1627988400000|2021-08-03 11:00:00|9321.8|9315.8|9318.8|9312.8|9322.3|9316.3|9314.3|9308.3|94
1627988700000|2021-08-03 11:05:00|9318.3|9312.3|9328.3|9322.3|9328.3|9322.3|9316.3|9310.3|317
1627989000000|2021-08-03 11:10:00|9327.8|9321.8|9326.3|9320.3|9333.3|9327.3|9325.3|9319.3|228
1627989300000|2021-08-03 11:15:00|9326.8|9320.8|9319.3|9313.3|9328.3|9322.3|9318.3|9312.3|114
1627989600000|2021-08-03 11:20:00|9318.8|9312.8|9319.8|9313.8|9320.3|9314.3|9318.3|9312.3|29
1627989900000|2021-08-03 11:25:00|9319.3|9313.3|9322.3|9316.3|9323.3|9317.3|9319.3|9313.3|18
1627990200000|2021-08-03 11:30:00|9321.8|9315.8|9318.3|9312.3|9322.3|9316.3|9316.8|9310.8|86
1627990500000|2021-08-03 11:35:00|9317.8|9311.8|9316.8|9310.8|9319.8|9313.8|9316.3|9310.3|11
1627990800000|2021-08-03 11:40:00|9316.3|9310.3|9316.8|9310.8|9319.8|9313.8|9314.3|9308.3|16
1627991100000|2021-08-03 11:45:00|9317.3|9311.3|9313.8|9307.8|9317.3|9311.3|9313.8|9307.8|9
1627991400000|2021-08-03 11:50:00|9313.3|9307.3|9311.8|9305.8|9316.3|9310.3|9311.3|9305.3|24
1627991700000|2021-08-03 11:55:00|9311.3|9305.3|9310.8|9304.8|9314.3|9308.3|9309.8|9303.8|58
1627992000000|2021-08-03 12:00:00|9310.3|9304.3|9307.8|9301.8|9311.3|9305.3|9302.8|9296.8|83
1627992300000|2021-08-03 12:05:00|9308.3|9302.3|9305.8|9299.8|9308.3|9302.3|9301.8|9295.8|17
1627992600000|2021-08-03 12:10:00|9305.3|9299.3|9301.8|9295.8|9306.8|9300.8|9300.8|9294.8|25
1627992900000|2021-08-03 12:15:00|9301.3|9295.3|9292.8|9286.8|9301.8|9295.8|9292.8|9286.8|33
1627993200000|2021-08-03 12:20:00|9293.3|9287.3|9285.3|9279.3|9293.3|9287.3|9283.8|9277.8|99
1627993500000|2021-08-03 12:25:00|9285.8|9279.8|9287.8|9281.8|9290.3|9284.3|9284.8|9278.8|62
1627993800000|2021-08-03 12:30:00|9287.3|9281.3|9293.8|9287.8|9294.3|9288.3|9286.8|9280.8|28
1627994100000|2021-08-03 12:35:00|9293.3|9287.3|9286.8|9280.8|9294.3|9288.3|9285.8|9279.8|67
1627994400000|2021-08-03 12:40:00|9287.3|9281.3|9289.8|9283.8|9292.8|9286.8|9286.3|9280.3|55
1627994700000|2021-08-03 12:45:00|9289.3|9283.3|9290.3|9284.3|9292.8|9286.8|9287.3|9281.3|41
1627995000000|2021-08-03 12:50:00|9290.8|9284.8|9293.3|9287.3|9294.8|9288.8|9290.8|9284.8|52
1627995300000|2021-08-03 12:55:00|9294.3|9288.3|9293.3|9287.3|9296.3|9290.3|9292.3|9286.3|55
1627995600000|2021-08-03 13:00:00|9293.8|9287.8|9289.8|9283.8|9293.8|9287.8|9288.3|9282.3|37
1627995900000|2021-08-03 13:05:00|9289.3|9283.3|9280.8|9274.8|9292.3|9286.3|9280.3|9274.3|100
1627996200000|2021-08-03 13:10:00|9281.3|9275.3|9281.8|9275.8|9285.8|9279.8|9278.8|9272.8|76
1627996500000|2021-08-03 13:15:00|9281.3|9275.3|9275.3|9269.3|9282.3|9276.3|9273.8|9267.8|117
1627996800000|2021-08-03 13:20:00|9274.8|9268.8|9278.8|9272.8|9279.8|9273.8|9274.8|9268.8|76
1627997100000|2021-08-03 13:25:00|9277.8|9271.8|9281.8|9275.8|9283.8|9277.8|9277.8|9271.8|73
1627997400000|2021-08-03 13:30:00|9282.3|9276.3|9283.8|9277.8|9285.8|9279.8|9267.8|9261.8|626
1627997700000|2021-08-03 13:35:00|9284.3|9278.3|9266.8|9260.8|9286.8|9280.8|9262.8|9256.8|394
1627998000000|2021-08-03 13:40:00|9266.3|9260.3|9262.8|9256.8|9273.8|9267.8|9255.8|9249.8|345
1627998300000|2021-08-03 13:45:00|9262.3|9256.3|9263.8|9257.8|9276.3|9270.3|9259.8|9253.8|437
1627998600000|2021-08-03 13:50:00|9264.3|9258.3|9248.8|9242.8|9265.3|9259.3|9247.8|9241.8|372
1627998900000|2021-08-03 13:55:00|9248.3|9242.3|9248.3|9242.3|9257.3|9251.3|9245.8|9239.8|275
1627999200000|2021-08-03 14:00:00|9247.8|9241.8|9260.8|9254.8|9263.8|9257.8|9245.8|9239.8|184
1627999500000|2021-08-03 14:05:00|9261.3|9255.3|9258.3|9252.3|9263.8|9257.8|9249.8|9243.8|373
1627999800000|2021-08-03 14:10:00|9258.8|9252.8|9256.3|9250.3|9264.8|9258.8|9255.3|9249.3|236
1628000100000|2021-08-03 14:15:00|9256.8|9250.8|9273.3|9267.3|9273.8|9267.8|9253.3|9247.3|257
1628000400000|2021-08-03 14:20:00|9272.8|9266.8|9271.3|9265.3|9273.8|9267.8|9267.3|9261.3|169
1628000700000|2021-08-03 14:25:00|9270.8|9264.8|9272.8|9266.8|9273.8|9267.8|9268.3|9262.3|123
1628001000000|2021-08-03 14:30:00|9273.3|9267.3|9257.8|9251.8|9273.8|9267.8|9257.3|9251.3|182
1628001300000|2021-08-03 14:35:00|9258.3|9252.3|9266.8|9260.8|9269.3|9263.3|9256.8|9250.8|239
1628001600000|2021-08-03 14:40:00|9266.3|9260.3|9271.8|9265.8|9276.3|9270.3|9265.8|9259.8|309
1628001900000|2021-08-03 14:45:00|9272.3|9266.3|9280.8|9274.8|9281.3|9275.3|9265.3|9259.3|297
1628002200000|2021-08-03 14:50:00|9281.3|9275.3|9271.8|9265.8|9285.3|9279.3|9270.3|9264.3|293
1628002500000|2021-08-03 14:55:00|9272.3|9266.3|9277.8|9271.8|9283.3|9277.3|9269.8|9263.8|257
1628002800000|2021-08-03 15:00:00|9278.8|9272.8|9281.8|9275.8|9285.8|9279.8|9276.8|9270.8|107
1628003100000|2021-08-03 15:05:00|9280.8|9274.8|9277.8|9271.8|9283.8|9277.8|9274.8|9268.8|131
1628003400000|2021-08-03 15:10:00|9278.8|9272.8|9274.8|9268.8|9279.8|9273.8|9272.8|9266.8|125
1628003700000|2021-08-03 15:15:00|9273.8|9267.8|9269.8|9263.8|9275.8|9269.8|9265.8|9259.8|248
1628004000000|2021-08-03 15:20:00|9268.8|9262.8|9268.8|9262.8|9272.8|9266.8|9266.8|9260.8|142
1628004300000|2021-08-03 15:25:00|9270.8|9264.8|9273.8|9267.8|9274.8|9268.8|9266.8|9260.8|103
1628004600000|2021-08-03 15:30:00|9272.8|9266.8|9273.8|9267.8|9278.8|9272.8|9268.8|9262.8|108
1628004900000|2021-08-03 15:35:00|9274.8|9268.8|9274.8|9268.8|9279.8|9273.8|9273.8|9267.8|139
1628005200000|2021-08-03 15:40:00|9275.8|9269.8|9289.8|9283.8|9289.8|9283.8|9274.8|9268.8|271
1628005500000|2021-08-03 15:45:00|9287.8|9281.8|9286.8|9280.8|9289.8|9283.8|9283.8|9277.8|260
1628005800000|2021-08-03 15:50:00|9287.8|9281.8|9289.8|9283.8|9290.8|9284.8|9286.8|9280.8|93
1628006100000|2021-08-03 15:55:00|9290.8|9284.8|9291.8|9285.8|9292.8|9286.8|9290.8|9284.8|32
1628006400000|2021-08-03 16:00:00|9292.8|9286.8|9295.8|9289.8|9295.8|9289.8|9291.8|9285.8|70
1628006700000|2021-08-03 16:05:00|9296.8|9290.8|9299.8|9293.8|9301.8|9295.8|9296.8|9290.8|117
1628007000000|2021-08-03 16:10:00|9300.8|9294.8|9299.8|9293.8|9301.8|9295.8|9299.8|9293.8|53
1628007300000|2021-08-03 16:15:00|9300.8|9294.8|9297.8|9291.8|9302.8|9296.8|9297.8|9291.8|82
1628007600000|2021-08-03 16:20:00|9298.8|9292.8|9297.8|9291.8|9302.8|9296.8|9294.8|9288.8|186
1628007900000|2021-08-03 16:25:00|9298.8|9292.8|9299.8|9293.8|9301.8|9295.8|9298.8|9292.8|68
1628008200000|2021-08-03 16:30:00|9300.8|9294.8|9298.8|9292.8|9301.8|9295.8|9297.8|9291.8|30
1628008500000|2021-08-03 16:35:00|9299.8|9293.8|9299.8|9293.8|9302.8|9296.8|9299.8|9293.8|31
1628008800000|2021-08-03 16:40:00|9298.8|9292.8|9298.8|9292.8|9298.8|9292.8|9295.8|9289.8|54
1628009100000|2021-08-03 16:45:00|9299.8|9293.8|9298.8|9292.8|9299.8|9293.8|9297.8|9291.8|24
1628009400000|2021-08-03 16:50:00|9299.8|9293.8|9299.8|9293.8|9300.8|9294.8|9298.8|9292.8|14
1628009700000|2021-08-03 16:55:00|9301.8|9295.8|9296.8|9290.8|9302.8|9296.8|9296.8|9290.8|36
1628010000000|2021-08-03 17:00:00|9299.8|9293.8|9302.8|9296.8|9304.8|9298.8|9296.8|9290.8|40
1628010300000|2021-08-03 17:05:00|9301.8|9295.8|9301.8|9295.8|9302.8|9296.8|9300.8|9294.8|22
1628010600000|2021-08-03 17:10:00|9302.8|9296.8|9301.8|9295.8|9302.8|9296.8|9297.8|9291.8|56
1628010900000|2021-08-03 17:15:00|9302.8|9296.8|9298.8|9292.8|9304.8|9298.8|9298.8|9292.8|26
1628011200000|2021-08-03 17:20:00|9299.8|9293.8|9293.8|9287.8|9299.8|9293.8|9292.8|9286.8|26
1628011500000|2021-08-03 17:25:00|9294.8|9288.8|9290.8|9284.8|9296.8|9290.8|9290.8|9284.8|39
1628011800000|2021-08-03 17:30:00|9291.8|9285.8|9293.8|9287.8|9294.8|9288.8|9291.8|9285.8|19
1628012100000|2021-08-03 17:35:00|9294.8|9288.8|9295.8|9289.8|9296.8|9290.8|9293.8|9287.8|14
1628012400000|2021-08-03 17:40:00|9296.8|9290.8|9293.8|9287.8|9296.8|9290.8|9291.8|9285.8|44
1628012700000|2021-08-03 17:45:00|9292.8|9286.8|9292.8|9286.8|9293.8|9287.8|9291.8|9285.8|31
1628013000000|2021-08-03 17:50:00|9293.8|9287.8|9297.8|9291.8|9297.8|9291.8|9293.8|9287.8|28
1628013300000|2021-08-03 17:55:00|9298.8|9292.8|9295.8|9289.8|9298.8|9292.8|9295.8|9289.8|18
1628013600000|2021-08-03 18:00:00|9296.8|9290.8|9291.8|9285.8|9296.8|9290.8|9288.8|9282.8|39
1628013900000|2021-08-03 18:05:00|9292.8|9286.8|9295.8|9289.8|9295.8|9289.8|9290.8|9284.8|21
1628014200000|2021-08-03 18:10:00|9296.8|9290.8|9296.8|9290.8|9301.8|9295.8|9296.8|9290.8|42
1628014500000|2021-08-03 18:15:00|9295.8|9289.8|9300.8|9294.8|9302.8|9296.8|9293.8|9287.8|105
1628014800000|2021-08-03 18:20:00|9301.8|9295.8|9296.8|9290.8|9301.8|9295.8|9296.8|9290.8|24
1628015100000|2021-08-03 18:25:00|9297.8|9291.8|9296.8|9290.8|9297.8|9291.8|9295.8|9289.8|64
1628015400000|2021-08-03 18:30:00|9295.8|9289.8|9294.8|9288.8|9296.8|9290.8|9293.8|9287.8|66
1628015700000|2021-08-03 18:35:00|9295.8|9289.8|9295.8|9289.8|9296.8|9290.8|9293.8|9287.8|87
1628016000000|2021-08-03 18:40:00|9296.8|9290.8|9298.8|9292.8|9301.8|9295.8|9296.8|9290.8|55
1628016300000|2021-08-03 18:45:00|9299.8|9293.8|9294.8|9288.8|9300.8|9294.8|9294.8|9288.8|56
1628016600000|2021-08-03 18:50:00|9295.8|9289.8|9299.8|9293.8|9301.8|9295.8|9295.8|9289.8|140
1628016900000|2021-08-03 18:55:00|9300.8|9294.8|9313.3|9289.9|9313.3|9299.8|9298.8|9289.9|104
1628017200000|2021-08-03 19:00:00|9313.6|9290.2|9315.9|9292.5|9315.9|9292.5|9312.7|9289.3|0
1628017500000|2021-08-03 19:05:00|9315.8|9292.4|9318.8|9295.4|9319|9295.6|9315.7|9292.3|0
1628017800000|2021-08-03 19:10:00|9318.9|9295.5|9321|9297.6|9321.1|9297.7|9317.7|9294.3|0
1628018100000|2021-08-03 19:15:00|9321.1|9297.7|9321.1|9297.7|9322.3|9298.9|9319.7|9296.3|0
1628018400000|2021-08-03 19:20:00|9320.4|9297|9323.9|9300.5|9323.9|9300.5|9320.3|9296.9|0
1628018700000|2021-08-03 19:25:00|9324|9300.6|9323.7|9300.3|9325.8|9302.4|9322.3|9298.9|0
1628019000000|2021-08-03 19:30:00|9323.6|9300.2|9324.8|9301.4|9325.1|9301.7|9322.2|9298.8|0
1628019300000|2021-08-03 19:35:00|9324.7|9301.3|9319.9|9296.5|9325.3|9301.9|9319.9|9296.5|0
1628019600000|2021-08-03 19:40:00|9320|9296.6|9320.9|9297.5|9322.8|9299.4|9320|9296.6|0
1628019900000|2021-08-03 19:45:00|9320.8|9297.4|9320.1|9296.7|9322.6|9299.2|9319.3|9295.9|0
1628020200000|2021-08-03 19:50:00|9320.2|9296.8|9322.4|9299|9322.5|9299.1|9318.9|9295.5|0
1628020500000|2021-08-03 19:55:00|9322.3|9298.9|9322.5|9299.1|9325|9301.6|9317.6|9294.2|0
1628020800000|2021-08-03 20:00:00|9321.8|9298.4|9316.7|9293.3|9322.5|9299.1|9315.2|9291.8|0
1628021100000|2021-08-03 20:05:00|9317|9293.6|9314.8|9291.4|9318.5|9295.1|9314.8|9291.4|0
1628021400000|2021-08-03 20:10:00|9314.4|9291|9313|9289.6|9315.2|9291.8|9312.8|9289.4|0
1628021700000|2021-08-03 20:15:00|9313.1|9289.7|9315.5|9292.1|9316.3|9292.9|9313.1|9289.7|0
1628022000000|2021-08-03 20:20:00|9315.4|9292|9315.9|9292.5|9316.3|9292.9|9315.4|9292|0
1628022300000|2021-08-03 20:25:00|9315.7|9292.3|9315.9|9292.5|9315.9|9292.5|9315.4|9292|0
1628022600000|2021-08-03 20:30:00|9315.5|9292.1|9315.2|9291.8|9315.5|9292.1|9314.4|9291|0
1628022900000|2021-08-03 20:35:00|9315.5|9292.1|9315.9|9292.5|9316.5|9293.1|9315.5|9292.1|0
1628023200000|2021-08-03 20:40:00|9315.7|9292.3|9315.5|9292.1|9316.7|9293.3|9315.2|9291.8|0
1628023500000|2021-08-03 20:45:00|9315.9|9292.5|9312.8|9289.4|9316.7|9293.3|9312.6|9289.2|0
1628023800000|2021-08-03 20:50:00|9313.2|9289.8|9312.1|9288.7|9313.9|9290.5|9312.1|9288.7|0
1628024100000|2021-08-03 20:55:00|9312.8|9289.4|9312.5|9289.1|9313.6|9290.2|9312.3|9288.9|0
1628024400000|2021-08-03 21:00:00|9313|9289.6|9312.9|9289.5|9313|9289.6|9312.5|9289.1|0
1628024700000|2021-08-03 21:05:00|9313|9289.6|9312.9|9289.5|9313|9289.6|9312.8|9289.4|0
1628025000000|2021-08-03 21:10:00|9312.8|9289.4|9312.2|9288.8|9312.9|9289.5|9311.8|9288.4|0
1628025300000|2021-08-03 21:15:00|9312.4|9289|9312.5|9289.1|9312.7|9289.3|9312.2|9288.8|0
1628025600000|2021-08-03 21:20:00|9312.6|9289.2|9312.5|9289.1|9313|9289.6|9312.4|9289|0
1628025900000|2021-08-03 21:25:00|9312.7|9289.3|9312.6|9289.2|9312.8|9289.4|9312.6|9289.2|0
1628026200000|2021-08-03 21:30:00|9312.7|9289.3|9312.5|9289.1|9313|9289.6|9312.2|9288.8|0
1628026500000|2021-08-03 21:35:00|9312.6|9289.2|9312.4|9289|9312.6|9289.2|9312.4|9289|0
1628026800000|2021-08-03 21:40:00|9312.6|9289.2|9312.6|9289.2|9312.6|9289.2|9312.6|9289.2|0
1628027100000|2021-08-03 21:45:00|9312.8|9289.4|9312.6|9289.2|9312.8|9289.4|9312.5|9289.1|0
1628027400000|2021-08-03 21:50:00|9312.7|9289.3|9312.9|9289.5|9312.9|9289.5|9312.7|9289.3|0
1628027700000|2021-08-03 21:55:00|9313|9289.6|9313|9289.6|9313.1|9289.7|9312.9|9289.5|0
1628028000000|2021-08-03 22:00:00|9313.7|9290.3|9316.5|9293.1|9317.2|9293.8|9313.7|9290.3|0
1628028300000|2021-08-03 22:05:00|9316.7|9293.3|9314.7|9291.3|9316.9|9293.5|9314.3|9290.9|0
1628028600000|2021-08-03 22:10:00|9315|9291.6|9315.8|9292.4|9315.8|9292.4|9314.3|9290.9|0
1628028900000|2021-08-03 22:15:00|9315.6|9292.2|9315.4|9292|9315.6|9292.2|9314.7|9291.3|0
1628029200000|2021-08-03 22:20:00|9315.2|9291.8|9315.8|9292.4|9316.1|9292.7|9315|9291.6|0
1628029500000|2021-08-03 22:25:00|9315.6|9292.2|9316.1|9292.7|9316.5|9293.1|9315.4|9292|0
1628029800000|2021-08-03 22:30:00|9315.8|9292.4|9314.3|9290.9|9316.1|9292.7|9314.3|9290.9|0
1628030100000|2021-08-03 22:35:00|9314.5|9291.1|9313.9|9290.5|9315|9291.6|9313.6|9290.2|0
1628030400000|2021-08-03 22:40:00|9313.6|9290.2|9313.9|9290.5|9314.3|9290.9|9312.8|9289.4|0
1628030700000|2021-08-03 22:45:00|9314.3|9290.9|9314.7|9291.3|9315|9291.6|9314.3|9290.9|0
1628031000000|2021-08-03 22:50:00|9314.5|9291.1|9315|9291.6|9315.4|9292|9314.3|9290.9|0
1628031300000|2021-08-03 22:55:00|9314.8|9291.4|9314.3|9290.9|9315|9291.6|9314.3|9290.9|0
1628031600000|2021-08-03 23:00:00|9314.5|9291.1|9313.2|9289.8|9314.7|9291.3|9312.5|9289.1|0
1628031900000|2021-08-03 23:05:00|9313|9289.6|9311.7|9288.3|9313.6|9290.2|9311.3|9287.9|0
1628032200000|2021-08-03 23:10:00|9311.5|9288.1|9310.6|9287.2|9312.1|9288.7|9310.6|9287.2|0
1628032500000|2021-08-03 23:15:00|9310.8|9287.4|9312.1|9288.7|9312.5|9289.1|9310.8|9287.4|0
1628032800000|2021-08-03 23:20:00|9312.5|9289.1|9312.1|9288.7|9312.5|9289.1|9311.7|9288.3|0
1628033100000|2021-08-03 23:25:00|9311.9|9288.5|9311.3|9287.9|9312.5|9289.1|9311.2|9287.8|0
1628033400000|2021-08-03 23:30:00|9311.2|9287.8|9311|9287.6|9311.3|9287.9|9310.6|9287.2|0
1628033700000|2021-08-03 23:35:00|9311.3|9287.9|9312.1|9288.7|9312.5|9289.1|9311|9287.6|0
1628034000000|2021-08-03 23:40:00|9311.9|9288.5|9310.9|9287.5|9312.1|9288.7|9310.6|9287.2|0
1628034300000|2021-08-03 23:45:00|9311.3|9287.9|9311.8|9288.4|9311.8|9288.4|9310.7|9287.3|0
1628034600000|2021-08-03 23:50:00|9311.4|9288|9311.1|9287.7|9311.8|9288.4|9311.1|9287.7|0
1628034900000|2021-08-03 23:55:00|9311.4|9288|9311.8|9288.4|9311.8|9288.4|9311.1|9287.7|0
1628035200000|2021-08-04 00:00:00|9311.4|9288|9308.5|9285.1|9311.8|9288.4|9307.9|9284.5|0
1628035500000|2021-08-04 00:05:00|9308.1|9284.7|9308.7|9285.3|9309.6|9286.2|9303.6|9280.2|0
1628035800000|2021-08-04 00:10:00|9308.3|9284.9|9309.1|9285.7|9309.4|9286|9308.3|9284.9|0
1628036100000|2021-08-04 00:15:00|9309.4|9286|9312.7|9289.3|9312.7|9289.3|9308|9284.6|0
1628036400000|2021-08-04 00:20:00|9313|9289.6|9309.7|9286.3|9313|9289.6|9309.7|9286.3|0
1628036700000|2021-08-04 00:25:00|9310.2|9286.8|9313.1|9289.7|9313.9|9290.5|9310.1|9286.7|0
1628037000000|2021-08-04 00:30:00|9313.2|9289.8|9311.2|9287.8|9314.2|9290.8|9310.9|9287.5|0
1628037300000|2021-08-04 00:35:00|9311|9287.6|9312.3|9288.9|9314.3|9290.9|9310.7|9287.3|0
1628037600000|2021-08-04 00:40:00|9312.1|9288.7|9312.8|9289.4|9313.5|9290.1|9311.2|9287.8|0
1628037900000|2021-08-04 00:45:00|9312.5|9289.1|9310.4|9287|9312.9|9289.5|9309.7|9286.3|0
1628038200000|2021-08-04 00:50:00|9310.5|9287.1|9313.4|9290|9313.9|9290.5|9309.9|9286.5|0
1628038500000|2021-08-04 00:55:00|9313.5|9290.1|9313|9289.6|9314.4|9291|9312.7|9289.3|0
1628038800000|2021-08-04 01:00:00|9313.3|9289.9|9310.9|9287.5|9313.3|9289.9|9310.8|9287.4|0
1628039100000|2021-08-04 01:05:00|9310.8|9287.4|9317.9|9294.5|9317.9|9294.5|9310.1|9286.7|0
1628039400000|2021-08-04 01:10:00|9312.9|9289.5|9297.5|9274.1|9312.9|9289.5|9293.2|9269.8|0
1628039700000|2021-08-04 01:15:00|9298.5|9275.1|9300.8|9294.8|9327.8|9321.8|9273.8|9267.8|1217
1628040000000|2021-08-04 01:20:00|9298.8|9292.8|9289.8|9283.8|9298.8|9292.8|9285.8|9279.8|675
1628040300000|2021-08-04 01:25:00|9288.8|9282.8|9293.8|9287.8|9301.8|9295.8|9288.8|9282.8|447
1628040600000|2021-08-04 01:30:00|9292.8|9286.8|9303.8|9297.8|9312.8|9306.8|9281.8|9275.8|2242
1628040900000|2021-08-04 01:35:00|9302.8|9296.8|9265.8|9259.8|9307.8|9301.8|9250.8|9244.8|1740
1628041200000|2021-08-04 01:40:00|9266.8|9260.8|9256.8|9250.8|9272.8|9266.8|9225.8|9219.8|1917
1628041500000|2021-08-04 01:45:00|9254.8|9248.8|9293.8|9287.8|9299.8|9293.8|9251.8|9245.8|979
1628041800000|2021-08-04 01:50:00|9294.8|9288.8|9373.8|9367.8|9373.8|9367.8|9278.8|9272.8|2093
1628042100000|2021-08-04 01:55:00|9378.8|9372.8|9424.8|9418.8|9434.8|9428.8|9370.8|9364.8|3194
1628042400000|2021-08-04 02:00:00|9429.8|9423.8|9448.8|9442.8|9465.8|9459.8|9416.8|9410.8|2748
1628042700000|2021-08-04 02:05:00|9447.8|9441.8|9464.9|9458.9|9483.9|9477.9|9443.8|9437.8|3286
1628043000000|2021-08-04 02:10:00|9466.9|9460.9|9438.9|9432.9|9470.9|9464.9|9430.9|9424.9|2623
1628043300000|2021-08-04 02:15:00|9439.9|9433.9|9449.9|9443.9|9459.9|9453.9|9436.9|9430.9|1524
1628043600000|2021-08-04 02:20:00|9450.9|9444.9|9443.9|9437.9|9452.9|9446.9|9425.9|9419.9|1108
1628043900000|2021-08-04 02:25:00|9445.9|9439.9|9442.9|9436.9|9459.9|9453.9|9436.9|9430.9|1004
1628044200000|2021-08-04 02:30:00|9443.9|9437.9|9457.9|9451.9|9458.9|9452.9|9442.9|9436.9|482
1628044500000|2021-08-04 02:35:00|9455.9|9449.9|9463.9|9457.9|9468.9|9462.9|9453.9|9447.9|577
1628044800000|2021-08-04 02:40:00|9465.9|9459.9|9465.9|9459.9|9489.9|9483.9|9463.9|9457.9|1175
1628045100000|2021-08-04 02:45:00|9467.9|9461.9|9472.9|9466.9|9483.9|9477.9|9465.9|9459.9|668
1628045400000|2021-08-04 02:50:00|9471.9|9465.9|9490.9|9484.9|9493.9|9487.9|9461.9|9455.9|918
1628045700000|2021-08-04 02:55:00|9489.9|9483.9|9469.9|9463.9|9491.9|9485.9|9467.9|9461.9|813
1628046000000|2021-08-04 03:00:00|9467.9|9461.9|9456.9|9450.9|9471.9|9465.9|9455.9|9449.9|702
1628046300000|2021-08-04 03:05:00|9457.9|9451.9|9465.9|9459.9|9465.9|9459.9|9444.9|9438.9|671
1628046600000|2021-08-04 03:10:00|9467.9|9461.9|9472.9|9466.9|9481.9|9475.9|9467.9|9461.9|599
1628046900000|2021-08-04 03:15:00|9473.9|9467.9|9493.9|9487.9|9493.9|9487.9|9471.9|9465.9|607
1628047200000|2021-08-04 03:20:00|9495.9|9489.9|9485.9|9479.9|9496.9|9490.9|9482.9|9476.9|582
1628047500000|2021-08-04 03:25:00|9486.9|9480.9|9490.9|9484.9|9491.9|9485.9|9483.9|9477.9|680
1628047800000|2021-08-04 03:30:00|9491.9|9485.9|9499.9|9493.9|9499.9|9493.9|9490.9|9484.9|599
1628048100000|2021-08-04 03:35:00|9498.9|9492.9|9509.9|9503.9|9512.9|9506.9|9497.9|9491.9|838
1628048400000|2021-08-04 03:40:00|9508.9|9502.9|9504.9|9498.9|9513.9|9507.9|9500.9|9494.9|781
1628048700000|2021-08-04 03:45:00|9505.9|9499.9|9507.9|9501.9|9511.9|9505.9|9502.9|9496.9|359
1628049000000|2021-08-04 03:50:00|9508.9|9502.9|9507.9|9501.9|9509.9|9503.9|9503.9|9497.9|501
1628049300000|2021-08-04 03:55:00|9506.9|9500.9|9505.9|9499.9|9511.9|9505.9|9503.9|9497.9|396
1628049600000|2021-08-04 04:00:00|9514.6|9491.2|9514.8|9491.4|9515.6|9492.2|9514|9490.6|0
1628049900000|2021-08-04 04:05:00|9514.7|9491.3|9515.6|9492.2|9515.7|9492.3|9514|9490.6|0
1628050200000|2021-08-04 04:10:00|9515.1|9491.7|9516.4|9493|9516.4|9493|9515.1|9491.7|0
1628050500000|2021-08-04 04:15:00|9516.3|9492.9|9516.2|9492.8|9517.2|9493.8|9516.2|9492.8|0
1628050800000|2021-08-04 04:20:00|9516.3|9492.9|9515.5|9492.1|9516.5|9493.1|9515.5|9492.1|0
1628051100000|2021-08-04 04:25:00|9515.6|9492.2|9514.8|9491.4|9515.7|9492.3|9514.7|9491.3|0
1628051400000|2021-08-04 04:30:00|9515.4|9492|9516.7|9493.3|9516.9|9493.5|9514.8|9491.4|0
1628051700000|2021-08-04 04:35:00|9516.9|9493.5|9518.8|9495.4|9518.8|9495.4|9516.7|9493.3|0
1628052000000|2021-08-04 04:40:00|9518.7|9495.3|9516.7|9493.3|9518.8|9495.4|9516.7|9493.3|0
1628052300000|2021-08-04 04:45:00|9517.3|9493.9|9517.4|9494|9517.7|9494.3|9517.3|9493.9|0
1628052600000|2021-08-04 04:50:00|9517.3|9493.9|9518.6|9495.2|9518.7|9495.3|9517.2|9493.8|0
1628052900000|2021-08-04 04:55:00|9518.5|9495.1|9518|9494.6|9518.5|9495.1|9517.2|9493.8|0
1628053200000|2021-08-04 05:00:00|9500.9|9494.9|9493.9|9487.9|9501.9|9495.9|9482.9|9476.9|1779
1628053500000|2021-08-04 05:05:00|9492.9|9486.9|9472.9|9466.9|9492.9|9486.9|9464.9|9458.9|1103
1628053800000|2021-08-04 05:10:00|9474.9|9468.9|9473.9|9467.9|9476.9|9470.9|9460.9|9454.9|673
1628054100000|2021-08-04 05:15:00|9472.9|9466.9|9465.9|9459.9|9476.9|9470.9|9464.9|9458.9|670
1628054400000|2021-08-04 05:20:00|9464.9|9458.9|9468.9|9462.9|9469.9|9463.9|9450.9|9444.9|779
1628054700000|2021-08-04 05:25:00|9467.9|9461.9|9462.9|9456.9|9469.9|9463.9|9458.9|9452.9|652
1628055000000|2021-08-04 05:30:00|9463.9|9457.9|9461.9|9455.9|9468.9|9462.9|9457.9|9451.9|567
1628055300000|2021-08-04 05:35:00|9462.9|9456.9|9450.9|9444.9|9462.9|9456.9|9446.9|9440.9|659
1628055600000|2021-08-04 05:40:00|9449.9|9443.9|9437.9|9431.9|9451.9|9445.9|9429.9|9423.9|737
1628055900000|2021-08-04 05:45:00|9436.9|9430.9|9443.9|9437.9|9449.9|9443.9|9428.9|9422.9|695
1628056200000|2021-08-04 05:50:00|9442.9|9436.9|9441.9|9435.9|9444.9|9438.9|9432.9|9426.9|372
1628056500000|2021-08-04 05:55:00|9442.9|9436.9|9437.9|9431.9|9447.9|9441.9|9436.9|9430.9|453
1628056800000|2021-08-04 06:00:00|9436.9|9430.9|9432.9|9426.9|9442.9|9436.9|9431.9|9425.9|409
1628057100000|2021-08-04 06:05:00|9431.9|9425.9|9434.9|9428.9|9442.9|9436.9|9427.9|9421.9|444
1628057400000|2021-08-04 06:10:00|9432.9|9426.9|9434.9|9428.9|9450.9|9444.9|9429.9|9423.9|754
1628057700000|2021-08-04 06:15:00|9433.9|9427.9|9436.9|9430.9|9438.9|9432.9|9428.9|9422.9|344
1628058000000|2021-08-04 06:20:00|9435.9|9429.9|9440.9|9434.9|9447.9|9441.9|9431.9|9425.9|472
1628058300000|2021-08-04 06:25:00|9439.9|9433.9|9447.9|9441.9|9447.9|9441.9|9434.9|9428.9|412
1628058600000|2021-08-04 06:30:00|9446.9|9440.9|9458.9|9452.9|9465.9|9459.9|9446.9|9440.9|519
1628058900000|2021-08-04 06:35:00|9459.9|9453.9|9458.9|9452.9|9460.9|9454.9|9451.9|9445.9|362
1628059200000|2021-08-04 06:40:00|9457.9|9451.9|9442.9|9436.9|9457.9|9451.9|9440.9|9434.9|368
1628059500000|2021-08-04 06:45:00|9441.9|9435.9|9441.9|9435.9|9442.9|9436.9|9436.9|9430.9|270
1628059800000|2021-08-04 06:50:00|9440.9|9434.9|9441.9|9435.9|9442.9|9436.9|9434.9|9428.9|341
1628060100000|2021-08-04 06:55:00|9442.9|9436.9|9436.9|9430.9|9444.9|9438.9|9436.9|9430.9|397
1628060400000|2021-08-04 07:00:00|9435.9|9429.9|9425.9|9419.9|9439.9|9433.9|9425.9|9419.9|546
1628060700000|2021-08-04 07:05:00|9426.9|9420.9|9417.9|9411.9|9429.9|9423.9|9415.9|9409.9|765
1628061000000|2021-08-04 07:10:00|9416.9|9410.9|9400.9|9394.9|9420.9|9414.9|9381.9|9375.9|1714
1628061300000|2021-08-04 07:15:00|9401.9|9395.9|9396.9|9390.9|9403.9|9397.9|9386.9|9380.9|833
1628061600000|2021-08-04 07:20:00|9395.9|9389.9|9407.9|9401.9|9408.9|9402.9|9386.9|9380.9|576
1628061900000|2021-08-04 07:25:00|9406.9|9400.9|9404.9|9398.9|9408.9|9402.9|9399.9|9393.9|453
1628062200000|2021-08-04 07:30:00|9405.9|9399.9|9397.9|9391.9|9405.9|9399.9|9394.9|9388.9|618
1628062500000|2021-08-04 07:35:00|9399.9|9393.9|9407.9|9401.9|9411.9|9405.9|9396.9|9390.9|480
1628062800000|2021-08-04 07:40:00|9406.9|9400.9|9405.9|9399.9|9409.9|9403.9|9401.9|9395.9|391
1628063100000|2021-08-04 07:45:00|9406.9|9400.9|9412.9|9406.9|9412.9|9406.9|9405.9|9399.9|615
1628063400000|2021-08-04 07:50:00|9413.9|9407.9|9418.9|9412.9|9419.9|9413.9|9410.9|9404.9|888
1628063700000|2021-08-04 07:55:00|9417.9|9411.9|9417.9|9411.9|9420.9|9414.9|9412.9|9406.9|1094
1628064000000|2021-08-04 08:00:00|9416.9|9410.9|9406.9|9400.9|9419.9|9413.9|9405.9|9399.9|1587
1628064300000|2021-08-04 08:05:00|9405.9|9399.9|9404.9|9398.9|9410.9|9404.9|9397.9|9391.9|1333
1628064600000|2021-08-04 08:10:00|9403.9|9397.9|9402.9|9396.9|9404.9|9398.9|9396.9|9390.9|1163
1628064900000|2021-08-04 08:15:00|9401.9|9395.9|9401.9|9395.9|9403.9|9397.9|9400.9|9394.9|702
1628065200000|2021-08-04 08:20:00|9402.9|9396.9|9404.9|9398.9|9404.9|9398.9|9398.9|9392.9|555
1628065500000|2021-08-04 08:25:00|9403.9|9397.9|9413.9|9407.9|9414.9|9408.9|9399.9|9393.9|1363
1628065800000|2021-08-04 08:30:00|9422.6|9399.2|9424.4|9401|9426.5|9403.1|9422.6|9399.2|0
1628066100000|2021-08-04 08:35:00|9423.8|9400.4|9424.8|9401.4|9426.1|9402.7|9422.4|9399|0
1628066400000|2021-08-04 08:40:00|9425.3|9401.9|9424|9400.6|9426.1|9402.7|9423.8|9400.4|0
1628066700000|2021-08-04 08:45:00|9423.8|9400.4|9425.9|9402.5|9427.4|9404|9423.8|9400.4|0
1628067000000|2021-08-04 08:50:00|9426.5|9403.1|9426.3|9402.9|9427.4|9404|9425.5|9402.1|0
1628067300000|2021-08-04 08:55:00|9425.7|9402.3|9424.3|9400.9|9428|9404.6|9423.5|9400.1|0
1628067600000|2021-08-04 09:00:00|9423.7|9400.3|9424.6|9401.2|9425.5|9402.1|9422|9398.6|0
1628067900000|2021-08-04 09:05:00|9424.5|9401.1|9425.8|9402.4|9426.2|9402.8|9423.3|9399.9|0
1628068200000|2021-08-04 09:10:00|9425.2|9401.8|9428.4|9405|9428.4|9405|9425|9401.6|0
1628068500000|2021-08-04 09:15:00|9411.9|9405.9|9415.9|9409.9|9418.9|9412.9|9411.4|9405.4|184
1628068800000|2021-08-04 09:20:00|9415.4|9409.4|9412.9|9406.9|9417.4|9411.4|9412.9|9406.9|207
1628069100000|2021-08-04 09:25:00|9413.4|9407.4|9409.9|9403.9|9414.4|9408.4|9405.4|9399.4|187
1628069400000|2021-08-04 09:30:00|9409.4|9403.4|9414.4|9408.4|9419.4|9413.4|9408.9|9402.9|113
1628069700000|2021-08-04 09:35:00|9414.9|9408.9|9414.9|9408.9|9417.9|9411.9|9409.9|9403.9|121
1628070000000|2021-08-04 09:40:00|9414.4|9408.4|9417.9|9411.9|9421.4|9415.4|9412.9|9406.9|102
1628070300000|2021-08-04 09:45:00|9418.4|9412.4|9418.4|9412.4|9420.9|9414.9|9415.9|9409.9|54
1628070600000|2021-08-04 09:50:00|9418.9|9412.9|9418.9|9412.9|9420.4|9414.4|9415.4|9409.4|76
1628070900000|2021-08-04 09:55:00|9418.4|9412.4|9413.9|9407.9|9419.4|9413.4|9411.9|9405.9|62
1628071200000|2021-08-04 10:00:00|9414.4|9408.4|9414.9|9408.9|9417.4|9411.4|9413.4|9407.4|65
1628071500000|2021-08-04 10:05:00|9415.4|9409.4|9415.4|9409.4|9417.4|9411.4|9413.9|9407.9|40
1628071800000|2021-08-04 10:10:00|9415.9|9409.9|9419.4|9413.4|9420.9|9414.9|9415.4|9409.4|142
1628072100000|2021-08-04 10:15:00|9418.9|9412.9|9416.4|9410.4|9419.9|9413.9|9415.9|9409.9|74
1628072400000|2021-08-04 10:20:00|9416.9|9410.9|9414.4|9408.4|9416.9|9410.9|9412.9|9406.9|105
1628072700000|2021-08-04 10:25:00|9413.9|9407.9|9419.4|9413.4|9420.4|9414.4|9413.9|9407.9|67
1628073000000|2021-08-04 10:30:00|9419.9|9413.9|9424.4|9418.4|9424.4|9418.4|9419.4|9413.4|94
1628073300000|2021-08-04 10:35:00|9426.4|9420.4|9422.9|9416.9|9428.4|9422.4|9422.4|9416.4|60
1628073600000|2021-08-04 10:40:00|9422.4|9416.4|9424.4|9418.4|9427.9|9421.9|9422.4|9416.4|84
1628073900000|2021-08-04 10:45:00|9423.9|9417.9|9422.4|9416.4|9423.9|9417.9|9416.9|9410.9|119
1628074200000|2021-08-04 10:50:00|9421.9|9415.9|9420.9|9414.9|9425.4|9419.4|9420.9|9414.9|54
1628074500000|2021-08-04 10:55:00|9420.4|9414.4|9420.4|9414.4|9422.4|9416.4|9417.9|9411.9|39
1628074800000|2021-08-04 11:00:00|9419.9|9413.9|9417.4|9411.4|9420.4|9414.4|9413.4|9407.4|66
1628075100000|2021-08-04 11:05:00|9415.9|9409.9|9413.9|9407.9|9416.4|9410.4|9410.4|9404.4|73
1628075400000|2021-08-04 11:10:00|9413.4|9407.4|9412.9|9406.9|9415.9|9409.9|9411.4|9405.4|88
1628075700000|2021-08-04 11:15:00|9412.4|9406.4|9410.9|9404.9|9413.4|9407.4|9410.4|9404.4|18
1628076000000|2021-08-04 11:20:00|9411.4|9405.4|9415.9|9409.9|9416.4|9410.4|9410.9|9404.9|12
1628076300000|2021-08-04 11:25:00|9416.4|9410.4|9415.9|9409.9|9418.4|9412.4|9415.9|9409.9|20
1628076600000|2021-08-04 11:30:00|9415.4|9409.4|9410.9|9404.9|9415.9|9409.9|9408.9|9402.9|15
1628076900000|2021-08-04 11:35:00|9411.4|9405.4|9405.4|9399.4|9412.9|9406.9|9405.4|9399.4|97
1628077200000|2021-08-04 11:40:00|9404.9|9398.9|9407.9|9401.9|9408.9|9402.9|9399.9|9393.9|164
1628077500000|2021-08-04 11:45:00|9407.4|9401.4|9404.9|9398.9|9407.9|9401.9|9403.4|9397.4|49
1628077800000|2021-08-04 11:50:00|9405.4|9399.4|9404.9|9398.9|9405.9|9399.9|9401.9|9395.9|14
1628078100000|2021-08-04 11:55:00|9405.4|9399.4|9403.4|9397.4|9405.9|9399.9|9402.4|9396.4|16
1628078400000|2021-08-04 12:00:00|9403.9|9397.9|9401.4|9395.4|9404.4|9398.4|9399.9|9393.9|21
1628078700000|2021-08-04 12:05:00|9401.9|9395.9|9401.4|9395.4|9405.9|9399.9|9400.9|9394.9|46
1628079000000|2021-08-04 12:10:00|9400.9|9394.9|9396.9|9390.9|9401.9|9395.9|9392.9|9386.9|103
1628079300000|2021-08-04 12:15:00|9397.4|9391.4|9402.4|9396.4|9408.9|9402.9|9396.9|9390.9|95
1628079600000|2021-08-04 12:20:00|9401.9|9395.9|9398.9|9392.9|9403.9|9397.9|9396.9|9390.9|31
1628079900000|2021-08-04 12:25:00|9399.4|9393.4|9401.9|9395.9|9405.9|9399.9|9396.9|9390.9|49
1628080200000|2021-08-04 12:30:00|9402.4|9396.4|9408.9|9402.9|9409.4|9403.4|9401.9|9395.9|37
1628080500000|2021-08-04 12:35:00|9408.4|9402.4|9404.9|9398.9|9409.9|9403.9|9404.4|9398.4|46
1628080800000|2021-08-04 12:40:00|9405.4|9399.4|9406.4|9400.4|9406.4|9400.4|9401.9|9395.9|30
1628081100000|2021-08-04 12:45:00|9405.9|9399.9|9397.9|9391.9|9408.4|9402.4|9396.9|9390.9|50
1628081400000|2021-08-04 12:50:00|9397.4|9391.4|9393.4|9387.4|9398.9|9392.9|9393.4|9387.4|63
1628081700000|2021-08-04 12:55:00|9393.9|9387.9|9401.9|9395.9|9402.4|9396.4|9393.4|9387.4|52
1628082000000|2021-08-04 13:00:00|9402.4|9396.4|9403.4|9397.4|9405.9|9399.9|9401.4|9395.4|106
1628082300000|2021-08-04 13:05:00|9403.9|9397.9|9402.9|9396.9|9405.4|9399.4|9402.4|9396.4|21
1628082600000|2021-08-04 13:10:00|9402.4|9396.4|9402.9|9396.9|9405.4|9399.4|9400.9|9394.9|12
1628082900000|2021-08-04 13:15:00|9402.4|9396.4|9399.4|9393.4|9402.9|9396.9|9398.9|9392.9|10
1628083200000|2021-08-04 13:20:00|9399.9|9393.9|9399.4|9393.4|9400.4|9394.4|9397.4|9391.4|21
1628083500000|2021-08-04 13:25:00|9399.9|9393.9|9405.4|9399.4|9409.9|9403.9|9399.4|9393.4|124
1628083800000|2021-08-04 13:30:00|9405.9|9399.9|9432.9|9426.9|9432.9|9426.9|9398.4|9392.4|618
1628084100000|2021-08-04 13:35:00|9433.4|9427.4|9439.9|9433.9|9441.4|9435.4|9429.9|9423.9|630
1628084400000|2021-08-04 13:40:00|9439.4|9433.4|9449.9|9443.9|9450.4|9444.4|9436.9|9430.9|324
1628084700000|2021-08-04 13:45:00|9450.4|9444.4|9449.9|9443.9|9458.4|9452.4|9446.4|9440.4|510
1628085000000|2021-08-04 13:50:00|9449.4|9443.4|9450.9|9444.9|9455.4|9449.4|9445.9|9439.9|260
1628085300000|2021-08-04 13:55:00|9451.4|9445.4|9449.4|9443.4|9454.9|9448.9|9445.4|9439.4|130
1628085600000|2021-08-04 14:00:00|9448.9|9442.9|9435.9|9429.9|9448.9|9442.9|9428.4|9422.4|412
1628085900000|2021-08-04 14:05:00|9436.4|9430.4|9441.9|9435.9|9442.9|9436.9|9427.9|9421.9|200
1628086200000|2021-08-04 14:10:00|9442.4|9436.4|9435.9|9429.9|9446.4|9440.4|9435.4|9429.4|202
1628086500000|2021-08-04 14:15:00|9436.4|9430.4|9429.4|9423.4|9437.9|9431.9|9426.4|9420.4|181
1628086800000|2021-08-04 14:20:00|9428.9|9422.9|9418.9|9412.9|9429.4|9423.4|9416.9|9410.9|201
1628087100000|2021-08-04 14:25:00|9419.4|9413.4|9422.9|9416.9|9423.9|9417.9|9415.9|9409.9|126
1628087400000|2021-08-04 14:30:00|9422.4|9416.4|9412.9|9406.9|9422.4|9416.4|9406.4|9400.4|173
1628087700000|2021-08-04 14:35:00|9413.4|9407.4|9412.9|9406.9|9415.9|9409.9|9407.4|9401.4|130
1628088000000|2021-08-04 14:40:00|9412.4|9406.4|9420.9|9414.9|9423.4|9417.4|9410.9|9404.9|124
1628088300000|2021-08-04 14:45:00|9421.4|9415.4|9426.9|9420.9|9426.9|9420.9|9420.4|9414.4|119
1628088600000|2021-08-04 14:50:00|9427.4|9421.4|9418.9|9412.9|9429.9|9423.9|9418.9|9412.9|232
1628088900000|2021-08-04 14:55:00|9418.4|9412.4|9419.9|9413.9|9421.4|9415.4|9414.4|9408.4|202
1628089200000|2021-08-04 15:00:00|9420.9|9414.9|9414.9|9408.9|9421.9|9415.9|9412.9|9406.9|110
1628089500000|2021-08-04 15:05:00|9415.9|9409.9|9414.9|9408.9|9418.9|9412.9|9413.9|9407.9|48
1628089800000|2021-08-04 15:10:00|9416.9|9410.9|9410.9|9404.9|9418.9|9412.9|9409.9|9403.9|96
1628090100000|2021-08-04 15:15:00|9411.9|9405.9|9409.9|9403.9|9416.9|9410.9|9407.9|9401.9|135
1628090400000|2021-08-04 15:20:00|9408.9|9402.9|9407.9|9401.9|9411.9|9405.9|9405.9|9399.9|50
1628090700000|2021-08-04 15:25:00|9404.9|9398.9|9407.9|9401.9|9408.9|9402.9|9404.9|9398.9|171
1628091000000|2021-08-04 15:30:00|9406.9|9400.9|9406.9|9400.9|9408.9|9402.9|9399.9|9393.9|366
1628091300000|2021-08-04 15:35:00|9405.9|9399.9|9395.9|9389.9|9406.9|9400.9|9393.9|9387.9|169
1628091600000|2021-08-04 15:40:00|9394.9|9388.9|9394.9|9388.9|9396.9|9390.9|9390.9|9384.9|87
1628091900000|2021-08-04 15:45:00|9395.9|9389.9|9404.9|9398.9|9405.9|9399.9|9395.9|9389.9|155
1628092200000|2021-08-04 15:50:00|9403.9|9397.9|9401.9|9395.9|9403.9|9397.9|9399.9|9393.9|54
1628092500000|2021-08-04 15:55:00|9402.9|9396.9|9410.9|9404.9|9411.9|9405.9|9400.9|9394.9|81
1628092800000|2021-08-04 16:00:00|9409.9|9403.9|9410.9|9404.9|9412.9|9406.9|9408.9|9402.9|51
1628093100000|2021-08-04 16:05:00|9411.9|9405.9|9411.9|9405.9|9413.9|9407.9|9408.9|9402.9|104
1628093400000|2021-08-04 16:10:00|9410.9|9404.9|9412.9|9406.9|9413.9|9407.9|9410.9|9404.9|24
1628093700000|2021-08-04 16:15:00|9411.9|9405.9|9410.9|9404.9|9413.9|9407.9|9410.9|9404.9|63
1628094000000|2021-08-04 16:20:00|9409.9|9403.9|9407.9|9401.9|9409.9|9403.9|9407.9|9401.9|64
1628094300000|2021-08-04 16:25:00|9408.9|9402.9|9411.9|9405.9|9411.9|9405.9|9406.9|9400.9|65
1628094600000|2021-08-04 16:30:00|9412.9|9406.9|9409.9|9403.9|9414.9|9408.9|9409.9|9403.9|38
1628094900000|2021-08-04 16:35:00|9408.9|9402.9|9417.9|9411.9|9417.9|9411.9|9408.9|9402.9|67
1628095200000|2021-08-04 16:40:00|9416.9|9410.9|9415.9|9409.9|9416.9|9410.9|9412.9|9406.9|50
1628095500000|2021-08-04 16:45:00|9416.9|9410.9|9419.9|9413.9|9419.9|9413.9|9416.9|9410.9|88
1628095800000|2021-08-04 16:50:00|9418.9|9412.9|9418.9|9412.9|9418.9|9412.9|9416.9|9410.9|56
1628096100000|2021-08-04 16:55:00|9419.9|9413.9|9422.9|9416.9|9422.9|9416.9|9418.9|9412.9|137
1628096400000|2021-08-04 17:00:00|9423.9|9417.9|9425.9|9419.9|9425.9|9419.9|9421.9|9415.9|69
1628096700000|2021-08-04 17:05:00|9426.9|9420.9|9427.9|9421.9|9429.9|9423.9|9425.9|9419.9|65
1628097000000|2021-08-04 17:10:00|9425.9|9419.9|9424.9|9418.9|9425.9|9419.9|9423.9|9417.9|9
1628097300000|2021-08-04 17:15:00|9423.9|9417.9|9427.9|9421.9|9428.9|9422.9|9423.9|9417.9|50
1628097600000|2021-08-04 17:20:00|9428.9|9422.9|9427.9|9421.9|9428.9|9422.9|9425.9|9419.9|24
1628097900000|2021-08-04 17:25:00|9428.9|9422.9|9427.9|9421.9|9428.9|9422.9|9426.9|9420.9|54
1628098200000|2021-08-04 17:30:00|9428.9|9422.9|9430.9|9424.9|9430.9|9424.9|9426.9|9420.9|48
1628098500000|2021-08-04 17:35:00|9429.9|9423.9|9426.9|9420.9|9430.9|9424.9|9426.9|9420.9|35
1628098800000|2021-08-04 17:40:00|9427.9|9421.9|9428.9|9422.9|9430.9|9424.9|9427.9|9421.9|40
1628099100000|2021-08-04 17:45:00|9429.9|9423.9|9431.9|9425.9|9431.9|9425.9|9429.9|9423.9|32
1628099400000|2021-08-04 17:50:00|9430.9|9424.9|9431.9|9425.9|9433.9|9427.9|9430.9|9424.9|37
1628099700000|2021-08-04 17:55:00|9433.9|9427.9|9432.9|9426.9|9434.9|9428.9|9431.9|9425.9|48
1628100000000|2021-08-04 18:00:00|9433.9|9427.9|9435.9|9429.9|9435.9|9429.9|9432.9|9426.9|78
1628100300000|2021-08-04 18:05:00|9434.9|9428.9|9437.9|9431.9|9437.9|9431.9|9431.9|9425.9|54
1628100600000|2021-08-04 18:10:00|9436.9|9430.9|9438.9|9432.9|9440.9|9434.9|9435.9|9429.9|99
1628100900000|2021-08-04 18:15:00|9437.9|9431.9|9432.9|9426.9|9437.9|9431.9|9432.9|9426.9|56
1628101200000|2021-08-04 18:20:00|9431.9|9425.9|9433.9|9427.9|9434.9|9428.9|9430.9|9424.9|86
1628101500000|2021-08-04 18:25:00|9431.9|9425.9|9431.9|9425.9|9434.9|9428.9|9427.9|9421.9|97
1628101800000|2021-08-04 18:30:00|9430.9|9424.9|9431.9|9425.9|9431.9|9425.9|9428.9|9422.9|42
1628102100000|2021-08-04 18:35:00|9432.9|9426.9|9433.9|9427.9|9434.9|9428.9|9431.9|9425.9|133
1628102400000|2021-08-04 18:40:00|9432.9|9426.9|9432.9|9426.9|9432.9|9426.9|9429.9|9423.9|104
1628102700000|2021-08-04 18:45:00|9431.9|9425.9|9426.9|9420.9|9432.9|9426.9|9425.9|9419.9|75
1628103000000|2021-08-04 18:50:00|9425.9|9419.9|9422.9|9416.9|9426.9|9420.9|9420.9|9414.9|81
1628103300000|2021-08-04 18:55:00|9424.9|9418.9|9426.9|9403.5|9426.9|9418.9|9413.9|9403.5|141
1628103600000|2021-08-04 19:00:00|9427|9403.6|9425.7|9402.3|9427.3|9403.9|9424.4|9401|0
1628103900000|2021-08-04 19:05:00|9425.6|9402.2|9425.1|9401.7|9427.2|9403.8|9424.9|9401.5|0
1628104200000|2021-08-04 19:10:00|9425.2|9401.8|9424.3|9400.9|9426|9402.6|9422.7|9399.3|0
1628104500000|2021-08-04 19:15:00|9424.2|9400.8|9424.7|9401.3|9424.9|9401.5|9423.3|9399.9|0
1628104800000|2021-08-04 19:20:00|9424.8|9401.4|9430.7|9407.3|9431.4|9408|9424.8|9401.4|0
1628105100000|2021-08-04 19:25:00|9430.8|9407.4|9433|9409.6|9434|9410.6|9430.7|9407.3|0
1628105400000|2021-08-04 19:30:00|9432.9|9409.5|9436.7|9413.3|9436.7|9413.3|9432.2|9408.8|0
1628105700000|2021-08-04 19:35:00|9436.6|9413.2|9433.5|9410.1|9437|9413.6|9433.4|9410|0
1628106000000|2021-08-04 19:40:00|9433.4|9410|9437.5|9414.1|9437.5|9414.1|9432|9408.6|0
1628106300000|2021-08-04 19:45:00|9437.4|9414|9436.3|9412.9|9438.9|9415.5|9436|9412.6|0
1628106600000|2021-08-04 19:50:00|9436.7|9413.3|9433.7|9410.3|9437.8|9414.4|9432.4|9409|0
1628106900000|2021-08-04 19:55:00|9433.6|9410.2|9425.7|9402.3|9434.1|9410.7|9425.3|9401.9|0
1628107200000|2021-08-04 20:00:00|9425.5|9402.1|9427|9403.6|9427.5|9404.1|9424.9|9401.5|0
1628107500000|2021-08-04 20:05:00|9426.6|9403.2|9426.6|9403.2|9428.5|9405.1|9426.2|9402.8|0
1628107800000|2021-08-04 20:10:00|9427|9403.6|9428.8|9405.4|9429.2|9405.8|9427|9403.6|0
1628108100000|2021-08-04 20:15:00|9428.5|9405.1|9427.3|9403.9|9428.5|9405.1|9427.3|9403.9|0
1628108400000|2021-08-04 20:20:00|9427|9403.6|9427.3|9403.9|9427.3|9403.9|9426.2|9402.8|0
1628108700000|2021-08-04 20:25:00|9427.1|9403.7|9427.3|9403.9|9427.7|9404.3|9427|9403.6|0
1628109000000|2021-08-04 20:30:00|9427.7|9404.3|9427.3|9403.9|9427.7|9404.3|9427|9403.6|0
1628109300000|2021-08-04 20:35:00|9427.7|9404.3|9428.5|9405.1|9428.5|9405.1|9427.3|9403.9|0
1628109600000|2021-08-04 20:40:00|9428.1|9404.7|9428.5|9405.1|9428.5|9405.1|9428.1|9404.7|0
1628109900000|2021-08-04 20:45:00|9428.6|9405.2|9428.5|9405.1|9428.8|9405.4|9428.5|9405.1|0
1628110200000|2021-08-04 20:50:00|9428.8|9405.4|9429.6|9406.2|9429.6|9406.2|9428.8|9405.4|0
1628110500000|2021-08-04 20:55:00|9428.8|9405.4|9428.9|9405.5|9429.2|9405.8|9428.6|9405.2|0
1628110800000|2021-08-04 21:00:00|9428.8|9405.4|9428.4|9405|9428.9|9405.5|9427.9|9404.5|0
1628111100000|2021-08-04 21:05:00|9428.5|9405.1|9428.6|9405.2|9428.8|9405.4|9428.2|9404.8|0
1628111400000|2021-08-04 21:10:00|9428.4|9405|9428.3|9404.9|9428.6|9405.2|9428.3|9404.9|0
1628111700000|2021-08-04 21:15:00|9428|9404.6|9428.1|9404.7|9428.3|9404.9|9427.9|9404.5|0
1628112000000|2021-08-04 21:20:00|9428|9404.6|9427.6|9404.2|9428|9404.6|9427.6|9404.2|0
1628112300000|2021-08-04 21:25:00|9427.5|9404.1|9427.1|9403.7|9427.8|9404.4|9427.1|9403.7|0
1628112600000|2021-08-04 21:30:00|9427.6|9404.2|9427|9403.6|9427.9|9404.5|9426.9|9403.5|0
1628112900000|2021-08-04 21:35:00|9426.9|9403.5|9426.8|9403.4|9427|9403.6|9426.7|9403.3|0
1628113200000|2021-08-04 21:40:00|9426.9|9403.5|9426.8|9403.4|9427.7|9404.3|9426.8|9403.4|0
1628113500000|2021-08-04 21:45:00|9427.6|9404.2|9427.4|9404|9427.6|9404.2|9427.4|9404|0
1628113800000|2021-08-04 21:50:00|9427.5|9404.1|9427.8|9404.4|9427.9|9404.5|9427.5|9404.1|0
1628114100000|2021-08-04 21:55:00|9427.6|9404.2|9428.1|9404.7|9428.2|9404.8|9427.6|9404.2|0
1628114400000|2021-08-04 22:00:00|9428.6|9405.2|9428.8|9405.4|9429|9405.6|9427|9403.6|0
1628114700000|2021-08-04 22:05:00|9428.5|9405.1|9429.2|9405.8|9430|9406.6|9428.1|9404.7|0
1628115000000|2021-08-04 22:10:00|9429.6|9406.2|9430.3|9406.9|9430.3|9406.9|9429.6|9406.2|0
1628115300000|2021-08-04 22:15:00|9430.5|9407.1|9430.7|9407.3|9431.1|9407.7|9430.3|9406.9|0
1628115600000|2021-08-04 22:20:00|9430.9|9407.5|9430.7|9407.3|9430.9|9407.5|9430.3|9406.9|0
1628115900000|2021-08-04 22:25:00|9430.9|9407.5|9431.4|9408|9431.8|9408.4|9430.9|9407.5|0
1628116200000|2021-08-04 22:30:00|9431.8|9408.4|9431.8|9408.4|9432.9|9409.5|9431.4|9408|0
1628116500000|2021-08-04 22:35:00|9432|9408.6|9431.8|9408.4|9432.2|9408.8|9431.4|9408|0
1628116800000|2021-08-04 22:40:00|9432|9408.6|9431.8|9408.4|9432.6|9409.2|9431.8|9408.4|0
1628117100000|2021-08-04 22:45:00|9431.4|9408|9430.7|9407.3|9431.4|9408|9430.3|9406.9|0
1628117400000|2021-08-04 22:50:00|9430.9|9407.5|9431.8|9408.4|9432.2|9408.8|9430.9|9407.5|0
1628118000000|2021-08-04 23:00:00|9431.4|9408|9429.6|9406.2|9431.4|9408|9429.2|9405.8|0
1628118300000|2021-08-04 23:05:00|9429.4|9406|9429.6|9406.2|9430.3|9406.9|9429.4|9406|0
1628118600000|2021-08-04 23:10:00|9429.7|9406.3|9429.6|9406.2|9429.9|9406.5|9429.2|9405.8|0
1628118900000|2021-08-04 23:15:00|9429.2|9405.8|9429.2|9405.8|9429.9|9406.5|9429.2|9405.8|0
1628119200000|2021-08-04 23:20:00|9429|9405.6|9429.9|9406.5|9429.9|9406.5|9428.8|9405.4|0
1628119500000|2021-08-04 23:25:00|9429.7|9406.3|9429.9|9406.5|9429.9|9406.5|9429.6|9406.2|0
1628119800000|2021-08-04 23:30:00|9429.7|9406.3|9430.5|9407.1|9430.5|9407.1|9429.4|9406|0
1628120100000|2021-08-04 23:35:00|9430.3|9406.9|9429.4|9406|9430.5|9407.1|9428.7|9405.3|0
1628120400000|2021-08-04 23:40:00|9429.8|9406.4|9429.8|9406.4|9429.8|9406.4|9429.4|9406|0
1628120700000|2021-08-04 23:45:00|9430|9406.6|9430.9|9407.5|9430.9|9407.5|9429.8|9406.4|0
1628121000000|2021-08-04 23:50:00|9430.7|9407.3|9429|9405.6|9430.9|9407.5|9429|9405.6|0
1628121300000|2021-08-04 23:55:00|9429.2|9405.8|9430.5|9407.1|9431.3|9407.9|9429.2|9405.8|0
1628121600000|2021-08-05 00:00:00|9430.2|9406.8|9433.5|9410.1|9435.4|9412|9429.8|9406.4|0
1628121900000|2021-08-05 00:05:00|9433.1|9409.7|9436.5|9413.1|9437.7|9414.3|9433.1|9409.7|0
1628122200000|2021-08-05 00:10:00|9436.9|9413.5|9436.6|9413.2|9437.7|9414.3|9435.8|9412.4|0
1628122500000|2021-08-05 00:15:00|9437|9413.6|9439.6|9416.2|9440.6|9417.2|9436.6|9413.2|0
1628122800000|2021-08-05 00:20:00|9439.9|9416.5|9440.6|9417.2|9440.6|9417.2|9438.1|9414.7|0
1628123100000|2021-08-05 00:25:00|9440.8|9417.4|9441.5|9418.1|9441.8|9418.4|9440.6|9417.2|0
1628123400000|2021-08-05 00:30:00|9441.7|9418.3|9440.5|9417.1|9442.8|9419.4|9440|9416.6|0
1628123700000|2021-08-05 00:35:00|9440.8|9417.4|9441.4|9418|9441.9|9418.5|9440.2|9416.8|0
1628124000000|2021-08-05 00:40:00|9441.7|9418.3|9439.1|9415.7|9441.7|9418.3|9439.1|9415.7|0
1628124300000|2021-08-05 00:45:00|9439.3|9415.9|9439.2|9415.8|9440.8|9417.4|9439.1|9415.7|0
1628124600000|2021-08-05 00:50:00|9439.1|9415.7|9437.5|9414.1|9439.1|9415.7|9436.8|9413.4|0
1628124900000|2021-08-05 00:55:00|9437.4|9414|9437.9|9414.5|9438.7|9415.3|9437.4|9414|0
1628125200000|2021-08-05 01:00:00|9437.6|9414.2|9435.8|9412.4|9438.2|9414.8|9435.8|9412.4|0
1628125500000|2021-08-05 01:05:00|9436.1|9412.7|9419.9|9396.5|9436.6|9413.2|9416|9392.6|0
1628125800000|2021-08-05 01:10:00|9420.1|9396.7|9419.3|9395.9|9421.2|9397.8|9419.3|9395.9|0
1628126100000|2021-08-05 01:15:00|9419.2|9395.8|9402.9|9396.9|9419.2|9412.9|9372.9|9366.9|1766
1628126400000|2021-08-05 01:20:00|9401.9|9395.9|9386.9|9380.9|9403.9|9397.9|9382.9|9376.9|313
1628126700000|2021-08-05 01:25:00|9385.9|9379.9|9364.9|9358.9|9386.9|9380.9|9361.9|9355.9|675
1628127000000|2021-08-05 01:30:00|9369.9|9363.9|9363.9|9357.9|9383.9|9377.9|9344.9|9338.9|2371
1628127300000|2021-08-05 01:35:00|9365.9|9359.9|9428.9|9422.9|9435.9|9429.9|9361.9|9355.9|1759
1628127600000|2021-08-05 01:40:00|9426.9|9420.9|9450.9|9444.9|9457.9|9451.9|9412.9|9406.9|1276
1628127900000|2021-08-05 01:45:00|9449.9|9443.9|9440.9|9434.9|9450.9|9444.9|9432.9|9426.9|879
1628128200000|2021-08-05 01:50:00|9438.9|9432.9|9457.9|9451.9|9459.9|9453.9|9425.9|9419.9|905
1628128500000|2021-08-05 01:55:00|9456.9|9450.9|9430.9|9424.9|9459.9|9453.9|9426.9|9420.9|1091
1628128800000|2021-08-05 02:00:00|9431.9|9425.9|9441.9|9435.9|9446.9|9440.9|9421.9|9415.9|857
1628129100000|2021-08-05 02:05:00|9440.9|9434.9|9424.8|9418.8|9444.9|9438.9|9415.8|9409.8|720
1628129400000|2021-08-05 02:10:00|9422.8|9416.8|9408.8|9402.8|9428.8|9422.8|9401.8|9395.8|657
1628129700000|2021-08-05 02:15:00|9409.8|9403.8|9417.8|9411.8|9418.8|9412.8|9402.8|9396.8|513
1628130000000|2021-08-05 02:20:00|9418.8|9412.8|9435.8|9429.8|9435.8|9429.8|9411.8|9405.8|564
1628130300000|2021-08-05 02:25:00|9436.8|9430.8|9429.8|9423.8|9439.8|9433.8|9424.8|9418.8|476
1628130600000|2021-08-05 02:30:00|9428.8|9422.8|9432.8|9426.8|9434.8|9428.8|9415.8|9409.8|677
1628130900000|2021-08-05 02:35:00|9431.8|9425.8|9416.8|9410.8|9435.8|9429.8|9415.8|9409.8|389
1628131200000|2021-08-05 02:40:00|9417.8|9411.8|9405.8|9399.8|9417.8|9411.8|9399.8|9393.8|475
1628131500000|2021-08-05 02:45:00|9406.8|9400.8|9397.8|9391.8|9410.8|9404.8|9397.8|9391.8|350
1628131800000|2021-08-05 02:50:00|9398.8|9392.8|9379.8|9373.8|9403.8|9397.8|9378.8|9372.8|984
1628132100000|2021-08-05 02:55:00|9378.8|9372.8|9398.8|9392.8|9409.8|9403.8|9378.8|9372.8|478
1628132400000|2021-08-05 03:00:00|9397.8|9391.8|9394.8|9388.8|9415.8|9409.8|9391.8|9385.8|341
1628132700000|2021-08-05 03:05:00|9395.8|9389.8|9392.8|9386.8|9403.8|9397.8|9389.8|9383.8|426
1628133000000|2021-08-05 03:10:00|9391.8|9385.8|9393.8|9387.8|9396.8|9390.8|9377.8|9371.8|739
1628133300000|2021-08-05 03:15:00|9394.8|9388.8|9400.8|9394.8|9405.8|9399.8|9391.8|9385.8|295
1628133600000|2021-08-05 03:20:00|9401.8|9395.8|9404.8|9398.8|9408.8|9402.8|9396.8|9390.8|311
1628133900000|2021-08-05 03:25:00|9402.8|9396.8|9411.8|9405.8|9417.8|9411.8|9402.8|9396.8|382
1628134200000|2021-08-05 03:30:00|9410.8|9404.8|9407.8|9401.8|9416.8|9410.8|9404.8|9398.8|225
1628134500000|2021-08-05 03:35:00|9406.8|9400.8|9399.8|9393.8|9412.8|9406.8|9399.8|9393.8|249
1628134800000|2021-08-05 03:40:00|9398.8|9392.8|9387.8|9381.8|9403.8|9397.8|9387.8|9381.8|401
1628135100000|2021-08-05 03:45:00|9386.8|9380.8|9378.8|9372.8|9393.8|9387.8|9378.8|9372.8|477
1628135400000|2021-08-05 03:50:00|9379.8|9373.8|9366.8|9360.8|9382.8|9376.8|9365.8|9359.8|598
1628135700000|2021-08-05 03:55:00|9365.8|9359.8|9369.8|9363.8|9371.8|9365.8|9357.8|9351.8|602
1628136000000|2021-08-05 04:00:00|9370.3|9346.9|9370.5|9347.1|9371|9347.6|9370.1|9346.7|1
1628136300000|2021-08-05 04:05:00|9370.4|9347|9370.8|9347.4|9371.3|9347.9|9370.4|9347|0
1628136600000|2021-08-05 04:10:00|9371.1|9347.7|9370.7|9347.3|9371.7|9348.3|9370.1|9346.7|0
1628136900000|2021-08-05 04:15:00|9370.4|9347|9370.8|9347.4|9371.6|9348.2|9369.9|9346.5|0
1628137200000|2021-08-05 04:20:00|9370.5|9347.1|9371.3|9347.9|9371.3|9347.9|9370.5|9347.1|0
1628137500000|2021-08-05 04:25:00|9371|9347.6|9371.3|9347.9|9371.8|9348.4|9370.5|9347.1|0
1628137800000|2021-08-05 04:30:00|9371.1|9347.7|9371.1|9347.7|9372|9348.6|9371.1|9347.7|0
1628138100000|2021-08-05 04:35:00|9371.2|9347.8|9371.7|9348.3|9371.7|9348.3|9371.1|9347.7|0
1628138400000|2021-08-05 04:40:00|9371.5|9348.1|9370.9|9347.5|9371.5|9348.1|9370.6|9347.2|0
1628138700000|2021-08-05 04:45:00|9371.1|9347.7|9371.4|9348|9371.7|9348.3|9370.9|9347.5|0
1628139000000|2021-08-05 04:50:00|9371.7|9348.3|9370.2|9346.8|9371.7|9348.3|9370.2|9346.8|0
1628139300000|2021-08-05 04:55:00|9370.3|9346.9|9370.3|9346.9|9370.3|9346.9|9370.3|9346.9|0
1628139600000|2021-08-05 05:00:00|9370.5|9347.1|9374.8|9368.8|9386.8|9380.8|9370.5|9347.1|1774
1628139900000|2021-08-05 05:05:00|9373.8|9367.8|9371.8|9365.8|9375.8|9369.8|9364.8|9358.8|905
1628140200000|2021-08-05 05:10:00|9370.8|9364.8|9385.8|9379.8|9391.8|9385.8|9370.8|9364.8|326
1628140500000|2021-08-05 05:15:00|9386.8|9380.8|9370.8|9364.8|9390.8|9384.8|9370.8|9364.8|517
1628140800000|2021-08-05 05:20:00|9369.8|9363.8|9361.8|9355.8|9372.8|9366.8|9357.8|9351.8|366
1628141100000|2021-08-05 05:25:00|9362.8|9356.8|9354.8|9348.8|9362.8|9356.8|9347.8|9341.8|768
1628141400000|2021-08-05 05:30:00|9352.8|9346.8|9346.8|9340.8|9354.8|9348.8|9344.8|9338.8|364
1628141700000|2021-08-05 05:35:00|9345.8|9339.8|9324.8|9318.8|9347.8|9341.8|9323.8|9317.8|1408
1628142000000|2021-08-05 05:40:00|9325.8|9319.8|9333.8|9327.8|9339.8|9333.8|9325.8|9319.8|498
1628142300000|2021-08-05 05:45:00|9334.8|9328.8|9337.8|9331.8|9339.8|9333.8|9329.8|9323.8|370
1628142600000|2021-08-05 05:50:00|9336.8|9330.8|9335.8|9329.8|9342.8|9336.8|9330.8|9324.8|522
1628142900000|2021-08-05 05:55:00|9334.8|9328.8|9329.8|9323.8|9345.8|9339.8|9327.8|9321.8|389
1628143200000|2021-08-05 06:00:00|9328.8|9322.8|9324.8|9318.8|9335.8|9329.8|9315.8|9309.8|828
1628143500000|2021-08-05 06:05:00|9323.8|9317.8|9308.8|9302.8|9324.8|9318.8|9306.8|9300.8|602
1628143800000|2021-08-05 06:10:00|9309.8|9303.8|9295.8|9289.8|9311.8|9305.8|9292.8|9286.8|1115
1628144100000|2021-08-05 06:15:00|9294.8|9288.8|9278.8|9272.8|9297.8|9291.8|9275.8|9269.8|1124
1628144400000|2021-08-05 06:20:00|9277.8|9271.8|9293.8|9287.8|9305.8|9299.8|9269.8|9263.8|1606
1628144700000|2021-08-05 06:25:00|9292.8|9286.8|9277.8|9271.8|9297.8|9291.8|9269.8|9263.8|938
1628145000000|2021-08-05 06:30:00|9276.8|9270.8|9262.8|9256.8|9276.8|9270.8|9262.8|9256.8|736
1628145300000|2021-08-05 06:35:00|9263.8|9257.8|9279.8|9273.8|9285.8|9279.8|9262.8|9256.8|1648
1628145600000|2021-08-05 06:40:00|9280.8|9274.8|9277.8|9271.8|9294.8|9288.8|9273.8|9267.8|613
1628145900000|2021-08-05 06:45:00|9278.8|9272.8|9276.8|9270.8|9281.8|9275.8|9269.8|9263.8|512
1628146200000|2021-08-05 06:50:00|9275.8|9269.8|9272.8|9266.8|9279.8|9273.8|9272.8|9266.8|430
1628146500000|2021-08-05 06:55:00|9271.8|9265.8|9268.8|9262.8|9276.8|9270.8|9258.8|9252.8|604
1628146800000|2021-08-05 07:00:00|9267.8|9261.8|9301.8|9295.8|9304.8|9298.8|9267.8|9261.8|1335
1628147100000|2021-08-05 07:05:00|9300.8|9294.8|9312.8|9306.8|9312.8|9306.8|9293.8|9287.8|804
1628147400000|2021-08-05 07:10:00|9310.8|9304.8|9305.8|9299.8|9311.8|9305.8|9295.8|9289.8|754
1628147700000|2021-08-05 07:15:00|9306.8|9300.8|9292.8|9286.8|9306.8|9300.8|9291.8|9285.8|490
1628148000000|2021-08-05 07:20:00|9293.8|9287.8|9290.8|9284.8|9294.8|9288.8|9284.8|9278.8|358
1628148300000|2021-08-05 07:25:00|9291.8|9285.8|9300.8|9294.8|9302.8|9296.8|9291.8|9285.8|169
1628148600000|2021-08-05 07:30:00|9300.8|9294.8|9287.8|9281.8|9300.8|9294.8|9287.8|9281.8|317
1628148900000|2021-08-05 07:35:00|9289.8|9283.8|9283.8|9277.8|9292.8|9286.8|9279.8|9273.8|446
1628149200000|2021-08-05 07:40:00|9282.8|9276.8|9289.8|9283.8|9290.8|9284.8|9279.8|9273.8|704
1628149500000|2021-08-05 07:45:00|9290.8|9284.8|9288.8|9282.8|9295.8|9289.8|9288.8|9282.8|592
1628149800000|2021-08-05 07:50:00|9287.8|9281.8|9294.8|9288.8|9294.8|9288.8|9284.8|9278.8|965
1628150100000|2021-08-05 07:55:00|9295.8|9289.8|9293.8|9287.8|9298.8|9292.8|9291.8|9285.8|1245
1628150400000|2021-08-05 08:00:00|9294.8|9288.8|9298.8|9292.8|9304.8|9298.8|9287.8|9281.8|1341
1628150700000|2021-08-05 08:05:00|9297.8|9291.8|9274.8|9268.8|9297.8|9291.8|9273.8|9267.8|1827
1628151000000|2021-08-05 08:10:00|9275.8|9269.8|9273.8|9267.8|9280.8|9274.8|9270.8|9264.8|1791
1628151300000|2021-08-05 08:15:00|9274.8|9268.8|9270.8|9264.8|9276.8|9270.8|9265.8|9259.8|1787
1628151600000|2021-08-05 08:20:00|9269.8|9263.8|9269.8|9263.8|9273.8|9267.8|9264.8|9258.8|1028
1628151900000|2021-08-05 08:25:00|9268.8|9262.8|9275.8|9269.8|9278.8|9272.8|9267.8|9261.8|409
1628152200000|2021-08-05 08:30:00|9285.3|9261.9|9284.2|9260.8|9285.5|9262.1|9281.4|9258|2
1628152500000|2021-08-05 08:35:00|9284|9260.6|9286.4|9263|9286.4|9263|9283.3|9259.9|0
1628152800000|2021-08-05 08:40:00|9285.9|9262.5|9287.9|9264.5|9288.1|9264.7|9285.1|9261.7|0
1628153100000|2021-08-05 08:45:00|9288.1|9264.7|9289.6|9266.2|9289.6|9266.2|9286.1|9262.7|0
1628153400000|2021-08-05 08:50:00|9289.4|9266|9289.8|9266.4|9291.1|9267.7|9287.8|9264.4|0
1628153700000|2021-08-05 08:55:00|9290.1|9266.7|9283.6|9260.2|9290.1|9266.7|9282.8|9259.4|0
1628154000000|2021-08-05 09:00:00|9283|9259.6|9283.4|9260|9285.1|9261.7|9281.7|9258.3|0
1628154300000|2021-08-05 09:05:00|9283.3|9259.9|9285.4|9262|9286.2|9262.8|9283.3|9259.9|0
1628154600000|2021-08-05 09:10:00|9285.5|9262.1|9283.2|9259.8|9285.8|9262.4|9282.6|9259.2|0
1628154900000|2021-08-05 09:15:00|9282.9|9259.5|9294.3|9288.3|9294.3|9288.3|9282.9|9259.5|309
1628155200000|2021-08-05 09:20:00|9293.8|9287.8|9294.3|9288.3|9296.3|9290.3|9291.8|9285.8|110
1628155500000|2021-08-05 09:25:00|9294.8|9288.8|9289.3|9283.3|9294.8|9288.8|9287.8|9281.8|30
1628155800000|2021-08-05 09:30:00|9288.8|9282.8|9293.3|9287.3|9295.3|9289.3|9288.8|9282.8|84
1628156100000|2021-08-05 09:35:00|9292.3|9286.3|9294.3|9288.3|9294.8|9288.8|9290.8|9284.8|48
1628156400000|2021-08-05 09:40:00|9294.8|9288.8|9294.3|9288.3|9295.3|9289.3|9293.3|9287.3|91
1628156700000|2021-08-05 09:45:00|9293.8|9287.8|9291.3|9285.3|9294.3|9288.3|9289.8|9283.8|134
1628157000000|2021-08-05 09:50:00|9290.8|9284.8|9290.3|9284.3|9291.8|9285.8|9288.3|9282.3|187
1628157300000|2021-08-05 09:55:00|9291.3|9285.3|9292.3|9286.3|9292.3|9286.3|9290.3|9284.3|188
1628157600000|2021-08-05 10:00:00|9291.8|9285.8|9293.3|9287.3|9293.8|9287.8|9291.3|9285.3|70
1628157900000|2021-08-05 10:05:00|9293.8|9287.8|9293.3|9287.3|9293.8|9287.8|9290.3|9284.3|44
1628158200000|2021-08-05 10:10:00|9292.8|9286.8|9293.3|9287.3|9293.3|9287.3|9291.8|9285.8|23
1628158500000|2021-08-05 10:15:00|9293.8|9287.8|9291.3|9285.3|9295.3|9289.3|9289.3|9283.3|138
1628158800000|2021-08-05 10:20:00|9290.8|9284.8|9285.8|9279.8|9292.3|9286.3|9284.3|9278.3|84
1628159100000|2021-08-05 10:25:00|9286.3|9280.3|9287.8|9281.8|9288.8|9282.8|9282.3|9276.3|108
1628159400000|2021-08-05 10:30:00|9288.3|9282.3|9286.3|9280.3|9289.3|9283.3|9284.3|9278.3|44
1628159700000|2021-08-05 10:35:00|9285.8|9279.8|9282.8|9276.8|9286.3|9280.3|9282.3|9276.3|43
1628160000000|2021-08-05 10:40:00|9282.3|9276.3|9284.8|9278.8|9287.8|9281.8|9281.3|9275.3|70
1628160300000|2021-08-05 10:45:00|9285.8|9279.8|9292.3|9286.3|9292.3|9286.3|9285.8|9279.8|1051
1628160600000|2021-08-05 10:50:00|9291.8|9285.8|9289.3|9283.3|9293.3|9287.3|9289.3|9283.3|28
1628160900000|2021-08-05 10:55:00|9288.3|9282.3|9287.3|9281.3|9289.3|9283.3|9286.3|9280.3|36
1628161200000|2021-08-05 11:00:00|9287.8|9281.8|9287.8|9281.8|9292.3|9286.3|9286.3|9280.3|98
1628161500000|2021-08-05 11:05:00|9288.3|9282.3|9289.8|9283.8|9290.8|9284.8|9286.3|9280.3|22
1628161800000|2021-08-05 11:10:00|9290.3|9284.3|9285.8|9279.8|9290.8|9284.8|9284.3|9278.3|81
1628162100000|2021-08-05 11:15:00|9286.3|9280.3|9288.3|9282.3|9288.3|9282.3|9283.8|9277.8|67
1628162400000|2021-08-05 11:20:00|9287.8|9281.8|9287.8|9281.8|9290.8|9284.8|9287.3|9281.3|54
1628162700000|2021-08-05 11:25:00|9287.3|9281.3|9289.8|9283.8|9291.8|9285.8|9287.3|9281.3|56
1628163000000|2021-08-05 11:30:00|9290.3|9284.3|9293.8|9287.8|9294.3|9288.3|9289.3|9283.3|24
1628163300000|2021-08-05 11:35:00|9294.3|9288.3|9292.3|9286.3|9294.8|9288.8|9290.3|9284.3|32
1628163600000|2021-08-05 11:40:00|9291.8|9285.8|9292.3|9286.3|9293.3|9287.3|9291.8|9285.8|13
1628163900000|2021-08-05 11:45:00|9291.8|9285.8|9291.3|9285.3|9292.3|9286.3|9290.3|9284.3|20
1628164200000|2021-08-05 11:50:00|9292.3|9286.3|9292.3|9286.3|9292.8|9286.8|9291.3|9285.3|14
1628164500000|2021-08-05 11:55:00|9291.8|9285.8|9293.3|9287.3|9293.3|9287.3|9291.3|9285.3|20
1628164800000|2021-08-05 12:00:00|9292.8|9286.8|9295.3|9289.3|9295.8|9289.8|9292.3|9286.3|30
1628165100000|2021-08-05 12:05:00|9294.8|9288.8|9295.3|9289.3|9295.8|9289.8|9292.8|9286.8|7
1628165400000|2021-08-05 12:10:00|9294.8|9288.8|9295.3|9289.3|9297.3|9291.3|9294.8|9288.8|89
1628165700000|2021-08-05 12:15:00|9295.8|9289.8|9292.3|9286.3|9295.8|9289.8|9291.8|9285.8|34
1628166000000|2021-08-05 12:20:00|9291.8|9285.8|9290.3|9284.3|9292.3|9286.3|9290.3|9284.3|40
1628166300000|2021-08-05 12:25:00|9289.8|9283.8|9293.8|9287.8|9294.3|9288.3|9289.3|9283.3|49
1628166600000|2021-08-05 12:30:00|9293.3|9287.3|9294.3|9288.3|9295.3|9289.3|9288.3|9282.3|62
1628166900000|2021-08-05 12:35:00|9293.8|9287.8|9294.3|9288.3|9295.3|9289.3|9291.8|9285.8|14
1628167200000|2021-08-05 12:40:00|9294.8|9288.8|9287.3|9281.3|9294.8|9288.8|9284.8|9278.8|134
1628167500000|2021-08-05 12:45:00|9287.8|9281.8|9289.8|9283.8|9291.3|9285.3|9286.3|9280.3|158
1628167800000|2021-08-05 12:50:00|9289.3|9283.3|9285.3|9279.3|9289.3|9283.3|9283.3|9277.3|54
1628168100000|2021-08-05 12:55:00|9284.8|9278.8|9292.3|9286.3|9297.3|9291.3|9281.8|9275.8|400
1628168400000|2021-08-05 13:00:00|9291.8|9285.8|9295.8|9289.8|9296.3|9290.3|9290.3|9284.3|80
1628168700000|2021-08-05 13:05:00|9295.3|9289.3|9302.3|9296.3|9304.3|9298.3|9294.8|9288.8|237
1628169000000|2021-08-05 13:10:00|9301.8|9295.8|9299.3|9293.3|9302.3|9296.3|9298.3|9292.3|111
1628169300000|2021-08-05 13:15:00|9300.3|9294.3|9298.8|9292.8|9303.3|9297.3|9298.3|9292.3|143
1628169600000|2021-08-05 13:20:00|9298.3|9292.3|9299.3|9293.3|9300.8|9294.8|9297.3|9291.3|33
1628169900000|2021-08-05 13:25:00|9299.8|9293.8|9308.8|9302.8|9310.3|9304.3|9299.3|9293.3|276
1628170200000|2021-08-05 13:30:00|9308.3|9302.3|9302.8|9296.8|9311.8|9305.8|9294.8|9288.8|413
1628170500000|2021-08-05 13:35:00|9303.3|9297.3|9310.8|9304.8|9313.3|9307.3|9299.8|9293.8|331
1628170800000|2021-08-05 13:40:00|9310.3|9304.3|9311.8|9305.8|9313.3|9307.3|9302.8|9296.8|336
1628171100000|2021-08-05 13:45:00|9312.3|9306.3|9308.8|9302.8|9312.3|9306.3|9303.3|9297.3|382
1628171400000|2021-08-05 13:50:00|9309.3|9303.3|9315.8|9309.8|9317.3|9311.3|9306.8|9300.8|268
1628171700000|2021-08-05 13:55:00|9315.3|9309.3|9319.8|9313.8|9321.8|9315.8|9310.3|9304.3|211
1628172000000|2021-08-05 14:00:00|9320.3|9314.3|9323.3|9317.3|9323.8|9317.8|9313.3|9307.3|263
1628172300000|2021-08-05 14:05:00|9323.8|9317.8|9322.3|9316.3|9326.8|9320.8|9321.3|9315.3|194
1628172600000|2021-08-05 14:10:00|9321.8|9315.8|9327.8|9321.8|9330.3|9324.3|9318.3|9312.3|455
1628172900000|2021-08-05 14:15:00|9328.3|9322.3|9323.8|9317.8|9330.3|9324.3|9320.3|9314.3|255
1628173200000|2021-08-05 14:20:00|9324.3|9318.3|9328.8|9322.8|9329.8|9323.8|9319.3|9313.3|197
1628173500000|2021-08-05 14:25:00|9328.3|9322.3|9334.3|9328.3|9336.3|9330.3|9328.3|9322.3|322
1628173800000|2021-08-05 14:30:00|9334.8|9328.8|9341.3|9335.3|9344.8|9338.8|9334.8|9328.8|352
1628174100000|2021-08-05 14:35:00|9340.8|9334.8|9333.8|9327.8|9341.3|9335.3|9332.8|9326.8|134
1628174400000|2021-08-05 14:40:00|9334.3|9328.3|9325.8|9319.8|9334.3|9328.3|9325.3|9319.3|243
1628174700000|2021-08-05 14:45:00|9326.3|9320.3|9335.8|9329.8|9337.3|9331.3|9323.3|9317.3|190
1628175000000|2021-08-05 14:50:00|9336.3|9330.3|9340.8|9334.8|9342.8|9336.8|9334.3|9328.3|100
1628175300000|2021-08-05 14:55:00|9340.3|9334.3|9334.8|9328.8|9340.8|9334.8|9334.3|9328.3|39
1628175600000|2021-08-05 15:00:00|9335.8|9329.8|9339.8|9333.8|9341.8|9335.8|9335.8|9329.8|88
1628175900000|2021-08-05 15:05:00|9338.8|9332.8|9339.8|9333.8|9339.8|9333.8|9336.8|9330.8|40
1628176200000|2021-08-05 15:10:00|9338.8|9332.8|9337.8|9331.8|9341.8|9335.8|9337.8|9331.8|63
1628176500000|2021-08-05 15:15:00|9339.8|9333.8|9343.8|9337.8|9344.8|9338.8|9337.8|9331.8|287
1628176800000|2021-08-05 15:20:00|9342.8|9336.8|9340.8|9334.8|9345.8|9339.8|9337.8|9331.8|100
1628177100000|2021-08-05 15:25:00|9342.8|9336.8|9339.8|9333.8|9343.8|9337.8|9339.8|9333.8|159
1628177400000|2021-08-05 15:30:00|9338.8|9332.8|9346.8|9340.8|9347.8|9341.8|9338.8|9332.8|52
1628177700000|2021-08-05 15:35:00|9345.8|9339.8|9339.8|9333.8|9346.8|9340.8|9338.8|9332.8|108
1628178000000|2021-08-05 15:40:00|9338.8|9332.8|9339.8|9333.8|9339.8|9333.8|9337.8|9331.8|63
1628178300000|2021-08-05 15:45:00|9338.8|9332.8|9338.8|9332.8|9340.8|9334.8|9337.8|9331.8|62
1628178600000|2021-08-05 15:50:00|9337.8|9331.8|9339.8|9333.8|9339.8|9333.8|9337.8|9331.8|25
1628178900000|2021-08-05 15:55:00|9338.8|9332.8|9341.8|9335.8|9341.8|9335.8|9337.8|9331.8|48
1628179200000|2021-08-05 16:00:00|9340.8|9334.8|9334.8|9328.8|9340.8|9334.8|9331.8|9325.8|79
1628179500000|2021-08-05 16:05:00|9332.8|9326.8|9336.8|9330.8|9336.8|9330.8|9330.8|9324.8|43
1628179800000|2021-08-05 16:10:00|9335.8|9329.8|9337.8|9331.8|9338.8|9332.8|9335.8|9329.8|27
1628180100000|2021-08-05 16:15:00|9335.8|9329.8|9339.8|9333.8|9340.8|9334.8|9335.8|9329.8|80
1628180400000|2021-08-05 16:20:00|9338.8|9332.8|9340.8|9334.8|9342.8|9336.8|9338.8|9332.8|53
1628180700000|2021-08-05 16:25:00|9341.8|9335.8|9338.8|9332.8|9341.8|9335.8|9337.8|9331.8|85
1628181000000|2021-08-05 16:30:00|9339.8|9333.8|9340.8|9334.8|9340.8|9334.8|9338.8|9332.8|13
1628181300000|2021-08-05 16:35:00|9338.8|9332.8|9336.8|9330.8|9339.8|9333.8|9335.8|9329.8|36
1628181600000|2021-08-05 16:40:00|9334.8|9328.8|9332.8|9326.8|9334.8|9328.8|9331.8|9325.8|81
1628181900000|2021-08-05 16:45:00|9333.8|9327.8|9339.8|9333.8|9339.8|9333.8|9333.8|9327.8|22
1628182200000|2021-08-05 16:50:00|9340.8|9334.8|9338.8|9332.8|9340.8|9334.8|9335.8|9329.8|44
1628182500000|2021-08-05 16:55:00|9337.8|9331.8|9334.8|9328.8|9337.8|9331.8|9334.8|9328.8|52
1628182800000|2021-08-05 17:00:00|9335.8|9329.8|9334.8|9328.8|9336.8|9330.8|9332.8|9326.8|29
1628183100000|2021-08-05 17:05:00|9333.8|9327.8|9332.8|9326.8|9334.8|9328.8|9330.8|9324.8|59
1628183400000|2021-08-05 17:10:00|9333.8|9327.8|9334.8|9328.8|9334.8|9328.8|9332.8|9326.8|18
1628183700000|2021-08-05 17:15:00|9331.8|9325.8|9332.8|9326.8|9332.8|9326.8|9331.8|9325.8|6
1628184000000|2021-08-05 17:20:00|9331.8|9325.8|9332.8|9326.8|9333.8|9327.8|9331.8|9325.8|23
1628184300000|2021-08-05 17:25:00|9331.8|9325.8|9330.8|9324.8|9335.8|9329.8|9330.8|9324.8|54
1628184600000|2021-08-05 17:30:00|9331.8|9325.8|9335.8|9329.8|9336.8|9330.8|9330.8|9324.8|78
1628184900000|2021-08-05 17:35:00|9336.8|9330.8|9336.8|9330.8|9337.8|9331.8|9333.8|9327.8|60
1628185200000|2021-08-05 17:40:00|9337.8|9331.8|9336.8|9330.8|9338.8|9332.8|9334.8|9328.8|52
1628185500000|2021-08-05 17:45:00|9334.8|9328.8|9331.8|9325.8|9334.8|9328.8|9331.8|9325.8|11
1628185800000|2021-08-05 17:50:00|9332.8|9326.8|9333.8|9327.8|9333.8|9327.8|9330.8|9324.8|21
1628186100000|2021-08-05 17:55:00|9332.8|9326.8|9331.8|9325.8|9333.8|9327.8|9328.8|9322.8|59
1628186400000|2021-08-05 18:00:00|9332.8|9326.8|9330.8|9324.8|9333.8|9327.8|9330.8|9324.8|54
1628186700000|2021-08-05 18:05:00|9331.8|9325.8|9330.8|9324.8|9331.8|9325.8|9329.8|9323.8|56
1628187000000|2021-08-05 18:10:00|9329.8|9323.8|9328.8|9322.8|9330.8|9324.8|9326.8|9320.8|33
1628187300000|2021-08-05 18:15:00|9326.8|9320.8|9329.8|9323.8|9329.8|9323.8|9326.8|9320.8|67
1628187600000|2021-08-05 18:20:00|9330.8|9324.8|9330.8|9324.8|9330.8|9324.8|9328.8|9322.8|108
1628187900000|2021-08-05 18:25:00|9329.8|9323.8|9329.8|9323.8|9330.8|9324.8|9329.8|9323.8|9
1628188200000|2021-08-05 18:30:00|9327.8|9321.8|9326.8|9320.8|9328.8|9322.8|9325.8|9319.8|38
1628188500000|2021-08-05 18:35:00|9324.8|9318.8|9324.8|9318.8|9325.8|9319.8|9324.8|9318.8|34
1628188800000|2021-08-05 18:40:00|9325.8|9319.8|9325.8|9319.8|9326.8|9320.8|9324.8|9318.8|13
1628189100000|2021-08-05 18:45:00|9326.8|9320.8|9325.8|9319.8|9326.8|9320.8|9325.8|9319.8|33
1628189400000|2021-08-05 18:50:00|9327.8|9321.8|9326.8|9320.8|9328.8|9322.8|9326.8|9320.8|22
1628189700000|2021-08-05 18:55:00|9328.8|9322.8|9342.3|9318.9|9342.3|9328.8|9326.8|9318.3|91
1628190000000|2021-08-05 19:00:00|9342.2|9318.8|9343.7|9320.3|9345.3|9321.9|9341.3|9317.9|0
1628190300000|2021-08-05 19:05:00|9343.6|9320.2|9342.9|9319.5|9344.8|9321.4|9342.9|9319.5|0
1628190600000|2021-08-05 19:10:00|9342.8|9319.4|9339.9|9316.5|9343.1|9319.7|9339.8|9316.4|0
1628190900000|2021-08-05 19:15:00|9340.1|9316.7|9335.4|9312|9340.1|9316.7|9334.9|9311.5|0
1628191200000|2021-08-05 19:20:00|9335.5|9312.1|9335.6|9312.2|9336.6|9313.2|9334.7|9311.3|0
1628191500000|2021-08-05 19:25:00|9335.7|9312.3|9335.9|9312.5|9336.7|9313.3|9335|9311.6|0
1628191800000|2021-08-05 19:30:00|9335.8|9312.4|9333.3|9309.9|9336.1|9312.7|9332|9308.6|0
1628192100000|2021-08-05 19:35:00|9333.4|9310|9335.5|9312.1|9335.8|9312.4|9333.4|9310|0
1628192400000|2021-08-05 19:40:00|9335.6|9312.2|9344.2|9320.8|9344.3|9320.9|9335.4|9312|0
1628192700000|2021-08-05 19:45:00|9344.3|9320.9|9344|9320.6|9344.8|9321.4|9343.3|9319.9|0
1628193000000|2021-08-05 19:50:00|9344.3|9320.9|9347.7|9324.3|9347.7|9324.3|9343.5|9320.1|0
1628193300000|2021-08-05 19:55:00|9347.6|9324.2|9350.5|9327.1|9353.5|9330.1|9343.3|9319.9|0
1628193600000|2021-08-05 20:00:00|9350.9|9327.5|9348.3|9324.9|9351.2|9327.8|9347.2|9323.8|0
1628193900000|2021-08-05 20:05:00|9347.9|9324.5|9347.9|9324.5|9348.3|9324.9|9347.2|9323.8|0
1628194200000|2021-08-05 20:10:00|9347.5|9324.1|9348.8|9325.4|9349.2|9325.8|9346.8|9323.4|0
1628194500000|2021-08-05 20:15:00|9348.6|9325.2|9348.8|9325.4|9348.8|9325.4|9348.4|9325|0
1628194800000|2021-08-05 20:20:00|9348.4|9325|9349|9325.6|9349|9325.6|9348.4|9325|0
1628195100000|2021-08-05 20:25:00|9348.6|9325.2|9348.6|9325.2|9349|9325.6|9348.6|9325.2|0
1628195400000|2021-08-05 20:30:00|9349|9325.6|9348.6|9325.2|9349|9325.6|9348.6|9325.2|0
1628195700000|2021-08-05 20:35:00|9349|9325.6|9349.4|9326|9350.1|9326.7|9348.6|9325.2|0
1628196000000|2021-08-05 20:40:00|9349.6|9326.2|9349|9325.6|9349.8|9326.4|9348.6|9325.2|0
1628196300000|2021-08-05 20:45:00|9349.4|9326|9350.1|9326.7|9350.1|9326.7|9349|9325.6|0
1628196900000|2021-08-05 20:55:00|9349.9|9326.5|9350.1|9326.7|9350.3|9326.9|9349.9|9326.5|0
1628197200000|2021-08-05 21:00:00|9350|9326.6|9349.9|9326.5|9350|9326.6|9349.7|9326.3|0
1628197800000|2021-08-05 21:10:00|9349.8|9326.4|9349.7|9326.3|9349.9|9326.5|9349.7|9326.3|0
1628198100000|2021-08-05 21:15:00|9349.9|9326.5|9349.4|9326|9349.9|9326.5|9349.4|9326|0
1628198400000|2021-08-05 21:20:00|9349.3|9325.9|9349.7|9326.3|9349.7|9326.3|9349.3|9325.9|0
1628198700000|2021-08-05 21:25:00|9349.6|9326.2|9349.7|9326.3|9349.7|9326.3|9349.6|9326.2|0
1628199000000|2021-08-05 21:30:00|9349.8|9326.4|9350.2|9326.8|9350.7|9327.3|9349.2|9325.8|0
1628199300000|2021-08-05 21:35:00|9349.9|9326.5|9349.9|9326.5|9349.9|9326.5|9349.9|9326.5|0
1628199600000|2021-08-05 21:40:00|9350.2|9326.8|9350.2|9326.8|9350.2|9326.8|9349.7|9326.3|0
1628199900000|2021-08-05 21:45:00|9349.7|9326.3|9349.5|9326.1|9349.8|9326.4|9349.1|9325.7|0
1628200200000|2021-08-05 21:50:00|9349.6|9326.2|9349.7|9326.3|9349.8|9326.4|9349.2|9325.8|0
1628200500000|2021-08-05 21:55:00|9349.5|9326.1|9349.6|9326.2|9349.6|9326.2|9349.1|9325.7|0
1628200800000|2021-08-05 22:00:00|9348.8|9325.4|9349.1|9325.7|9349.8|9326.4|9347.5|9324.1|0
1628201100000|2021-08-05 22:05:00|9349.3|9325.9|9348.3|9324.9|9349.4|9326|9348.3|9324.9|0
1628201400000|2021-08-05 22:10:00|9348.5|9325.1|9347.6|9324.2|9348.7|9325.3|9347.6|9324.2|0
1628201700000|2021-08-05 22:15:00|9347.8|9324.4|9347.6|9324.2|9348.3|9324.9|9347.2|9323.8|0
1628202000000|2021-08-05 22:20:00|9347.8|9324.4|9348|9324.6|9348.3|9324.9|9347.8|9324.4|0
1628202300000|2021-08-05 22:25:00|9348.3|9324.9|9347.9|9324.5|9348.3|9324.9|9347.6|9324.2|0
1628202600000|2021-08-05 22:30:00|9348.1|9324.7|9346.8|9323.4|9348.1|9324.7|9346.8|9323.4|0
1628202900000|2021-08-05 22:35:00|9346.5|9323.1|9346.5|9323.1|9346.8|9323.4|9346.3|9322.9|0
1628203200000|2021-08-05 22:40:00|9346.3|9322.9|9346.1|9322.7|9346.5|9323.1|9345.7|9322.3|0
1628203500000|2021-08-05 22:45:00|9346.5|9323.1|9346.1|9322.7|9346.8|9323.4|9346.1|9322.7|0
1628203800000|2021-08-05 22:50:00|9346.5|9323.1|9346.5|9323.1|9346.5|9323.1|9346.5|9323.1|0
1628204100000|2021-08-05 22:55:00|9346.6|9323.2|9346.5|9323.1|9346.8|9323.4|9346.3|9322.9|0
1628204400000|2021-08-05 23:00:00|9346.3|9322.9|9347.2|9323.8|9347.2|9323.8|9346.3|9322.9|0
1628204700000|2021-08-05 23:05:00|9347|9323.6|9346.5|9323.1|9347.2|9323.8|9346.5|9323.1|0
1628205000000|2021-08-05 23:10:00|9346.1|9322.7|9346.1|9322.7|9346.1|9322.7|9345.9|9322.5|0
1628205300000|2021-08-05 23:15:00|9345.9|9322.5|9346.1|9322.7|9346.3|9322.9|9345.3|9321.9|0
1628205600000|2021-08-05 23:20:00|9345.7|9322.3|9345.7|9322.3|9346.1|9322.7|9345.7|9322.3|0
1628205900000|2021-08-05 23:25:00|9345.3|9321.9|9345.3|9321.9|9345.7|9322.3|9345|9321.6|0
1628206200000|2021-08-05 23:30:00|9345|9321.6|9345.3|9321.9|9345.3|9321.9|9345|9321.6|0
1628206500000|2021-08-05 23:35:00|9345.5|9322.1|9345|9321.6|9345.7|9322.3|9344.6|9321.2|0
1628206800000|2021-08-05 23:40:00|9345.2|9321.8|9345.3|9321.9|9346.1|9322.7|9345.2|9321.8|0
1628207100000|2021-08-05 23:45:00|9345.2|9321.8|9344.2|9320.8|9345.3|9321.9|9344.2|9320.8|0
1628207400000|2021-08-05 23:50:00|9344|9320.6|9343|9319.6|9344.2|9320.8|9343|9319.6|0
1628207700000|2021-08-05 23:55:00|9342.8|9319.4|9343|9319.6|9343.4|9320|9342.7|9319.3|0
1628208000000|2021-08-06 00:00:00|9342.7|9319.3|9342.7|9319.3|9343|9319.6|9341.9|9318.5|0
1628208300000|2021-08-06 00:05:00|9343|9319.6|9344.9|9321.5|9345.3|9321.9|9342.7|9319.3|0
1628208600000|2021-08-06 00:10:00|9345.3|9321.9|9345.3|9321.9|9346.4|9323|9344.9|9321.5|0
1628208900000|2021-08-06 00:15:00|9345.4|9322|9343.8|9320.4|9346.4|9323|9343.4|9320|0
1628209200000|2021-08-06 00:20:00|9343.6|9320.2|9344.7|9321.3|9345.4|9322|9342.8|9319.4|0
1628209500000|2021-08-06 00:25:00|9344.6|9321.2|9344.1|9320.7|9346.2|9322.8|9343.7|9320.3|0
1628209800000|2021-08-06 00:30:00|9344|9320.6|9346.5|9323.1|9346.9|9323.5|9343.7|9320.3|0
1628210100000|2021-08-06 00:35:00|9346.2|9322.8|9344.9|9321.5|9346.9|9323.5|9344.9|9321.5|0
1628210400000|2021-08-06 00:40:00|9345.4|9322|9345.4|9322|9345.6|9322.2|9344.9|9321.5|0
1628210700000|2021-08-06 00:45:00|9345.5|9322.1|9343.8|9320.4|9345.6|9322.2|9343.8|9320.4|0
1628211000000|2021-08-06 00:50:00|9343.6|9320.2|9342.6|9319.2|9343.8|9320.4|9342.1|9318.7|0
1628211300000|2021-08-06 00:55:00|9342.3|9318.9|9347.2|9323.8|9347.6|9324.2|9342.1|9318.7|0
1628211600000|2021-08-06 01:00:00|9347.5|9324.1|9344.1|9320.7|9347.5|9324.1|9342.8|9319.4|0
1628211900000|2021-08-06 01:05:00|9343.8|9320.4|9344.3|9320.9|9344.6|9321.2|9343.3|9319.9|0
1628212200000|2021-08-06 01:10:00|9344.4|9321|9339.8|9316.4|9344.5|9321.1|9338|9314.6|0
1628212500000|2021-08-06 01:15:00|9341|9317.6|9278.8|9272.8|9341|9318.8|9271.8|9265.8|1362
1628212800000|2021-08-06 01:20:00|9281.8|9275.8|9260.8|9254.8|9292.8|9286.8|9259.8|9253.8|672
1628213100000|2021-08-06 01:25:00|9259.8|9253.8|9236.8|9230.8|9269.8|9263.8|9236.8|9230.8|1119
1628213400000|2021-08-06 01:30:00|9235.8|9229.8|9228.8|9222.8|9250.8|9244.8|9189.8|9183.8|3445
1628213700000|2021-08-06 01:35:00|9230.8|9224.8|9186.8|9180.8|9250.8|9244.8|9169.8|9163.8|2612
1628214000000|2021-08-06 01:40:00|9187.8|9181.8|9244.8|9238.8|9244.8|9238.8|9179.8|9173.8|1620
1628214300000|2021-08-06 01:45:00|9243.8|9237.8|9225.8|9219.8|9245.8|9239.8|9206.8|9200.8|1896
1628214600000|2021-08-06 01:50:00|9224.8|9218.8|9229.8|9223.8|9230.8|9224.8|9210.8|9204.8|1250
1628214900000|2021-08-06 01:55:00|9230.8|9224.8|9251.8|9245.8|9258.8|9252.8|9218.8|9212.8|1422
1628215200000|2021-08-06 02:00:00|9250.8|9244.8|9241.8|9235.8|9250.8|9244.8|9226.8|9220.8|1022
1628215500000|2021-08-06 02:05:00|9240.8|9234.8|9264.8|9258.8|9271.8|9265.8|9239.8|9233.8|1084
1628215800000|2021-08-06 02:10:00|9265.8|9259.8|9261.8|9255.8|9268.8|9262.8|9242.8|9236.8|762
1628216100000|2021-08-06 02:15:00|9260.8|9254.8|9256.8|9250.8|9266.8|9260.8|9251.8|9245.8|824
1628216400000|2021-08-06 02:20:00|9254.8|9248.8|9238.8|9232.8|9259.8|9253.8|9234.8|9228.8|573
1628216700000|2021-08-06 02:25:00|9241.8|9235.8|9239.8|9233.8|9253.8|9247.8|9228.8|9222.8|757
1628217000000|2021-08-06 02:30:00|9237.8|9231.8|9249.7|9243.7|9259.7|9253.7|9232.8|9226.8|1087
1628217300000|2021-08-06 02:35:00|9248.7|9242.7|9229.7|9223.7|9257.7|9251.7|9229.7|9223.7|710
1628217600000|2021-08-06 02:40:00|9230.7|9224.7|9239.7|9233.7|9242.7|9236.7|9225.7|9219.7|576
1628217900000|2021-08-06 02:45:00|9238.7|9232.7|9222.7|9216.7|9239.7|9233.7|9218.7|9212.7|569
1628218200000|2021-08-06 02:50:00|9223.7|9217.7|9230.7|9224.7|9245.7|9239.7|9223.7|9217.7|801
1628218500000|2021-08-06 02:55:00|9232.7|9226.7|9239.7|9233.7|9240.7|9234.7|9226.7|9220.7|351
1628218800000|2021-08-06 03:00:00|9240.7|9234.7|9255.7|9249.7|9256.7|9250.7|9239.7|9233.7|507
1628219100000|2021-08-06 03:05:00|9254.7|9248.7|9255.7|9249.7|9271.7|9265.7|9254.7|9248.7|1430
1628219400000|2021-08-06 03:10:00|9254.7|9248.7|9244.7|9238.7|9254.7|9248.7|9240.7|9234.7|964
1628219700000|2021-08-06 03:15:00|9243.7|9237.7|9243.7|9237.7|9253.7|9247.7|9241.7|9235.7|307
1628220000000|2021-08-06 03:20:00|9244.7|9238.7|9254.7|9248.7|9258.7|9252.7|9244.7|9238.7|1030
1628220300000|2021-08-06 03:25:00|9256.7|9250.7|9264.7|9258.7|9271.7|9265.7|9255.7|9249.7|480
1628220600000|2021-08-06 03:30:00|9263.7|9257.7|9264.7|9258.7|9273.7|9267.7|9261.7|9255.7|479
1628220900000|2021-08-06 03:35:00|9265.7|9259.7|9287.7|9281.7|9289.7|9283.7|9263.7|9257.7|546
1628221200000|2021-08-06 03:40:00|9288.7|9282.7|9279.7|9273.7|9295.7|9289.7|9279.7|9273.7|1115
1628221500000|2021-08-06 03:45:00|9278.7|9272.7|9272.7|9266.7|9291.7|9285.7|9271.7|9265.7|864
1628221800000|2021-08-06 03:50:00|9273.7|9267.7|9266.7|9260.7|9275.7|9269.7|9265.7|9259.7|374
1628222100000|2021-08-06 03:55:00|9267.7|9261.7|9280.7|9274.7|9285.7|9279.7|9266.7|9260.7|408
1628222400000|2021-08-06 04:00:00|9290.9|9267.5|9289.4|9266|9290.9|9267.5|9289.4|9266|0
1628222700000|2021-08-06 04:05:00|9289.5|9266.1|9289.6|9266.2|9290.3|9266.9|9289.4|9266|0
1628223000000|2021-08-06 04:10:00|9289.2|9265.8|9289.2|9265.8|9289.2|9265.8|9288.5|9265.1|0
1628223300000|2021-08-06 04:15:00|9288.9|9265.5|9287.4|9264|9288.9|9265.5|9287.4|9264|0
1628223600000|2021-08-06 04:20:00|9287.5|9264.1|9287.5|9264.1|9288.1|9264.7|9286.6|9263.2|0
1628223900000|2021-08-06 04:25:00|9287.4|9264|9288.8|9265.4|9288.8|9265.4|9287.4|9264|0
1628224200000|2021-08-06 04:30:00|9288.9|9265.5|9289.8|9266.4|9289.8|9266.4|9288.8|9265.4|0
1628224500000|2021-08-06 04:35:00|9289.7|9266.3|9288.8|9265.4|9289.8|9266.4|9288.8|9265.4|0
1628224800000|2021-08-06 04:40:00|9289|9265.6|9289|9265.6|9289.6|9266.2|9288.8|9265.4|0
1628225100000|2021-08-06 04:45:00|9289.3|9265.9|9290.3|9266.9|9290.3|9266.9|9288.8|9265.4|0
1628225400000|2021-08-06 04:50:00|9290.1|9266.7|9288.8|9265.4|9290.1|9266.7|9288.8|9265.4|0
1628225700000|2021-08-06 04:55:00|9288.3|9264.9|9288.3|9264.9|9288.3|9264.9|9288.1|9264.7|0
1628226000000|2021-08-06 05:00:00|9282.7|9276.7|9279.7|9273.7|9288.7|9282.7|9268.7|9262.7|637
1628226300000|2021-08-06 05:05:00|9280.7|9274.7|9276.7|9270.7|9285.7|9279.7|9272.7|9266.7|380
1628226600000|2021-08-06 05:10:00|9277.7|9271.7|9287.7|9281.7|9289.7|9283.7|9274.7|9268.7|157
1628226900000|2021-08-06 05:15:00|9288.7|9282.7|9290.7|9284.7|9299.7|9293.7|9283.7|9277.7|460
1628227200000|2021-08-06 05:20:00|9289.7|9283.7|9286.7|9280.7|9297.7|9291.7|9286.7|9280.7|180
1628227500000|2021-08-06 05:25:00|9287.7|9281.7|9282.7|9276.7|9290.7|9284.7|9278.7|9272.7|270
1628227800000|2021-08-06 05:30:00|9283.7|9277.7|9296.7|9290.7|9301.7|9295.7|9278.7|9272.7|411
1628228100000|2021-08-06 05:35:00|9295.7|9289.7|9250.7|9244.7|9295.7|9289.7|9241.7|9235.7|1008
1628228400000|2021-08-06 05:40:00|9251.7|9245.7|9265.7|9259.7|9271.7|9265.7|9251.7|9245.7|606
1628228700000|2021-08-06 05:45:00|9264.7|9258.7|9264.7|9258.7|9274.7|9268.7|9261.7|9255.7|222
1628229000000|2021-08-06 05:50:00|9265.7|9259.7|9269.7|9263.7|9278.7|9272.7|9264.7|9258.7|240
1628229300000|2021-08-06 05:55:00|9270.7|9264.7|9270.7|9264.7|9275.7|9269.7|9267.7|9261.7|236
1628229600000|2021-08-06 06:00:00|9269.7|9263.7|9268.7|9262.7|9271.7|9265.7|9259.7|9253.7|342
1628229900000|2021-08-06 06:05:00|9267.7|9261.7|9269.7|9263.7|9273.7|9267.7|9262.7|9256.7|446
1628230200000|2021-08-06 06:10:00|9270.7|9264.7|9275.7|9269.7|9277.7|9271.7|9265.7|9259.7|608
1628230500000|2021-08-06 06:15:00|9276.7|9270.7|9278.7|9272.7|9279.7|9273.7|9271.7|9265.7|171
1628230800000|2021-08-06 06:20:00|9280.7|9274.7|9281.7|9275.7|9282.7|9276.7|9274.7|9268.7|326
1628231100000|2021-08-06 06:25:00|9284.7|9278.7|9281.7|9275.7|9286.7|9280.7|9279.7|9273.7|393
1628231400000|2021-08-06 06:30:00|9280.7|9274.7|9290.7|9284.7|9292.7|9286.7|9279.7|9273.7|383
1628231700000|2021-08-06 06:35:00|9291.7|9285.7|9290.7|9284.7|9294.7|9288.7|9287.7|9281.7|158
1628232000000|2021-08-06 06:40:00|9291.7|9285.7|9282.7|9276.7|9292.7|9286.7|9282.7|9276.7|376
1628232300000|2021-08-06 06:45:00|9283.7|9277.7|9286.7|9280.7|9287.7|9281.7|9280.7|9274.7|188
1628232600000|2021-08-06 06:50:00|9285.7|9279.7|9289.7|9283.7|9289.7|9283.7|9284.7|9278.7|276
1628232900000|2021-08-06 06:55:00|9290.7|9284.7|9294.7|9288.7|9294.7|9288.7|9289.7|9283.7|313
1628233200000|2021-08-06 07:00:00|9292.7|9286.7|9286.7|9280.7|9292.7|9286.7|9285.7|9279.7|807
1628233500000|2021-08-06 07:05:00|9287.7|9281.7|9284.7|9278.7|9288.7|9282.7|9282.7|9276.7|456
1628233800000|2021-08-06 07:10:00|9283.7|9277.7|9280.7|9274.7|9283.7|9277.7|9277.7|9271.7|400
1628234100000|2021-08-06 07:15:00|9281.7|9275.7|9282.7|9276.7|9282.7|9276.7|9275.7|9269.7|354
1628234400000|2021-08-06 07:20:00|9281.7|9275.7|9277.7|9271.7|9281.7|9275.7|9276.7|9270.7|293
1628234700000|2021-08-06 07:25:00|9279.7|9273.7|9274.7|9268.7|9280.7|9274.7|9272.7|9266.7|161
1628235000000|2021-08-06 07:30:00|9275.7|9269.7|9269.7|9263.7|9283.7|9277.7|9269.7|9263.7|390
1628235300000|2021-08-06 07:35:00|9270.7|9264.7|9271.7|9265.7|9274.7|9268.7|9265.7|9259.7|327
1628235600000|2021-08-06 07:40:00|9272.7|9266.7|9262.7|9256.7|9272.7|9266.7|9262.7|9256.7|293
1628235900000|2021-08-06 07:45:00|9263.7|9257.7|9268.7|9262.7|9270.7|9264.7|9261.7|9255.7|1523
1628236200000|2021-08-06 07:50:00|9267.7|9261.7|9270.7|9264.7|9271.7|9265.7|9266.7|9260.7|665
1628236500000|2021-08-06 07:55:00|9269.7|9263.7|9266.7|9260.7|9270.7|9264.7|9265.7|9259.7|1169
1628236800000|2021-08-06 08:00:00|9267.7|9261.7|9264.7|9258.7|9269.7|9263.7|9260.7|9254.7|983
1628237100000|2021-08-06 08:05:00|9265.7|9259.7|9263.7|9257.7|9266.7|9260.7|9258.7|9252.7|1379
1628237400000|2021-08-06 08:10:00|9262.7|9256.7|9266.7|9260.7|9266.7|9260.7|9258.7|9252.7|1412
1628237700000|2021-08-06 08:15:00|9265.7|9259.7|9267.7|9261.7|9269.7|9263.7|9264.7|9258.7|1113
1628238000000|2021-08-06 08:20:00|9268.7|9262.7|9269.7|9263.7|9270.7|9264.7|9266.7|9260.7|949
1628238300000|2021-08-06 08:25:00|9270.7|9264.7|9276.7|9270.7|9276.7|9270.7|9269.7|9263.7|709
1628238600000|2021-08-06 08:30:00|9282.4|9259|9283.3|9259.9|9283.5|9260.1|9282.2|9258.8|0
1628238900000|2021-08-06 08:35:00|9283.4|9260|9284.1|9260.7|9285.6|9262.2|9283.4|9260|0
1628239200000|2021-08-06 08:40:00|9284.3|9260.9|9285|9261.6|9285.7|9262.3|9284.3|9260.9|0
1628239500000|2021-08-06 08:45:00|9284.4|9261|9288.7|9265.3|9289.3|9265.9|9284.4|9261|0
1628239800000|2021-08-06 08:50:00|9289|9265.6|9288.7|9265.3|9289|9265.6|9287.3|9263.9|0
1628240100000|2021-08-06 08:55:00|9289.8|9266.4|9290.6|9267.2|9293|9269.6|9289.3|9265.9|0
1628240400000|2021-08-06 09:00:00|9290.3|9266.9|9291.4|9268|9291.5|9268.1|9289.5|9266.1|0
1628240700000|2021-08-06 09:05:00|9290.8|9267.4|9289.9|9266.5|9291.9|9268.5|9289.9|9266.5|0
1628241000000|2021-08-06 09:10:00|9290.4|9267|9290.6|9267.2|9291.9|9268.5|9289.9|9266.5|0
1628241300000|2021-08-06 09:15:00|9285.2|9279.2|9288.7|9282.7|9293.7|9287.7|9283.2|9277.2|888
1628241600000|2021-08-06 09:20:00|9289.2|9283.2|9294.7|9288.7|9296.2|9290.2|9284.7|9278.7|232
1628241900000|2021-08-06 09:25:00|9294.2|9288.2|9294.7|9288.7|9297.2|9291.2|9293.2|9287.2|129
1628242200000|2021-08-06 09:30:00|9295.2|9289.2|9294.2|9288.2|9296.2|9290.2|9293.2|9287.2|42
1628242500000|2021-08-06 09:35:00|9293.7|9287.7|9292.7|9286.7|9294.7|9288.7|9292.2|9286.2|91
1628242800000|2021-08-06 09:40:00|9292.2|9286.2|9293.7|9287.7|9296.2|9290.2|9290.7|9284.7|73
1628243100000|2021-08-06 09:45:00|9294.2|9288.2|9287.2|9281.2|9294.2|9288.2|9287.2|9281.2|37
1628243400000|2021-08-06 09:50:00|9288.2|9282.2|9297.7|9291.7|9299.2|9293.2|9287.7|9281.7|238
1628243700000|2021-08-06 09:55:00|9297.2|9291.2|9291.7|9285.7|9297.2|9291.2|9290.2|9284.2|118
1628244000000|2021-08-06 10:00:00|9291.2|9285.2|9292.2|9286.2|9294.2|9288.2|9291.2|9285.2|14
1628244300000|2021-08-06 10:05:00|9291.2|9285.2|9287.7|9281.7|9291.2|9285.2|9284.7|9278.7|99
1628244600000|2021-08-06 10:10:00|9287.2|9281.2|9292.2|9286.2|9292.2|9286.2|9287.2|9281.2|6
1628244900000|2021-08-06 10:15:00|9291.7|9285.7|9291.2|9285.2|9293.2|9287.2|9290.2|9284.2|26
1628245200000|2021-08-06 10:20:00|9291.7|9285.7|9289.7|9283.7|9291.7|9285.7|9289.2|9283.2|9
1628245500000|2021-08-06 10:25:00|9289.2|9283.2|9289.7|9283.7|9294.2|9288.2|9289.2|9283.2|66
1628245800000|2021-08-06 10:30:00|9289.2|9283.2|9290.7|9284.7|9291.2|9285.2|9288.7|9282.7|16
1628246100000|2021-08-06 10:35:00|9290.2|9284.2|9290.7|9284.7|9290.7|9284.7|9289.2|9283.2|7
1628246400000|2021-08-06 10:40:00|9290.2|9284.2|9292.2|9286.2|9292.7|9286.7|9288.7|9282.7|22
1628246700000|2021-08-06 10:45:00|9293.2|9287.2|9292.7|9286.7|9293.7|9287.7|9292.2|9286.2|21
1628247000000|2021-08-06 10:50:00|9292.2|9286.2|9292.2|9286.2|9294.2|9288.2|9292.2|9286.2|12
1628247300000|2021-08-06 10:55:00|9292.7|9286.7|9293.7|9287.7|9295.2|9289.2|9292.2|9286.2|31
1628247600000|2021-08-06 11:00:00|9294.2|9288.2|9291.7|9285.7|9294.2|9288.2|9291.2|9285.2|13
1628247900000|2021-08-06 11:05:00|9291.2|9285.2|9295.2|9289.2|9295.2|9289.2|9291.2|9285.2|9
1628248200000|2021-08-06 11:10:00|9294.7|9288.7|9295.2|9289.2|9296.2|9290.2|9294.2|9288.2|11
1628248500000|2021-08-06 11:15:00|9295.7|9289.7|9296.2|9290.2|9297.2|9291.2|9295.2|9289.2|17
1628248800000|2021-08-06 11:20:00|9296.7|9290.7|9296.7|9290.7|9297.2|9291.2|9295.7|9289.7|4
1628249100000|2021-08-06 11:25:00|9297.2|9291.2|9298.2|9292.2|9299.2|9293.2|9296.7|9290.7|16
1628249400000|2021-08-06 11:30:00|9297.7|9291.7|9296.7|9290.7|9298.7|9292.7|9295.2|9289.2|20
1628249700000|2021-08-06 11:35:00|9296.2|9290.2|9296.2|9290.2|9296.7|9290.7|9294.2|9288.2|24
1628250000000|2021-08-06 11:40:00|9296.7|9290.7|9296.7|9290.7|9298.2|9292.2|9296.2|9290.2|19
1628250300000|2021-08-06 11:45:00|9296.2|9290.2|9295.7|9289.7|9297.2|9291.2|9294.2|9288.2|15
1628250600000|2021-08-06 11:50:00|9295.2|9289.2|9297.7|9291.7|9298.2|9292.2|9293.2|9287.2|22
1628250900000|2021-08-06 11:55:00|9298.2|9292.2|9298.2|9292.2|9298.2|9292.2|9297.2|9291.2|9
1628251200000|2021-08-06 12:00:00|9298.7|9292.7|9303.7|9297.7|9305.7|9299.7|9298.7|9292.7|127
1628251500000|2021-08-06 12:05:00|9303.2|9297.2|9303.7|9297.7|9303.7|9297.7|9301.7|9295.7|23
1628251800000|2021-08-06 12:10:00|9303.2|9297.2|9305.2|9299.2|9306.2|9300.2|9303.2|9297.2|13
1628252100000|2021-08-06 12:15:00|9304.7|9298.7|9304.2|9298.2|9306.2|9300.2|9303.2|9297.2|26
1628252400000|2021-08-06 12:20:00|9304.7|9298.7|9306.2|9300.2|9306.7|9300.7|9304.2|9298.2|22
1628252700000|2021-08-06 12:25:00|9305.7|9299.7|9303.7|9297.7|9309.2|9303.2|9303.7|9297.7|125
1628253000000|2021-08-06 12:30:00|9302.7|9296.7|9301.2|9295.2|9310.7|9304.7|9291.7|9285.7|404
1628253300000|2021-08-06 12:35:00|9300.2|9294.2|9301.2|9295.2|9305.2|9299.2|9291.2|9285.2|181
1628253600000|2021-08-06 12:40:00|9300.7|9294.7|9281.7|9275.7|9301.2|9295.2|9281.7|9275.7|168
1628253900000|2021-08-06 12:45:00|9281.2|9275.2|9280.2|9274.2|9289.2|9283.2|9278.7|9272.7|118
1628254200000|2021-08-06 12:50:00|9280.7|9274.7|9280.2|9274.2|9281.2|9275.2|9271.2|9265.2|173
1628254500000|2021-08-06 12:55:00|9279.7|9273.7|9287.7|9281.7|9291.2|9285.2|9279.7|9273.7|206
1628254800000|2021-08-06 13:00:00|9287.2|9281.2|9287.7|9281.7|9290.2|9284.2|9282.7|9276.7|71
1628255100000|2021-08-06 13:05:00|9288.2|9282.2|9290.2|9284.2|9291.2|9285.2|9285.7|9279.7|111
1628255400000|2021-08-06 13:10:00|9289.7|9283.7|9282.2|9276.2|9290.2|9284.2|9280.7|9274.7|203
1628255700000|2021-08-06 13:15:00|9281.7|9275.7|9281.2|9275.2|9282.2|9276.2|9278.2|9272.2|111
1628256000000|2021-08-06 13:20:00|9282.7|9276.7|9293.2|9287.2|9296.2|9290.2|9281.2|9275.2|156
1628256300000|2021-08-06 13:25:00|9292.2|9286.2|9294.2|9288.2|9294.2|9288.2|9290.2|9284.2|58
1628256600000|2021-08-06 13:30:00|9293.7|9287.7|9283.7|9277.7|9294.2|9288.2|9279.2|9273.2|278
1628256900000|2021-08-06 13:35:00|9284.2|9278.2|9286.2|9280.2|9291.7|9285.7|9274.2|9268.2|409
1628257200000|2021-08-06 13:40:00|9286.7|9280.7|9283.7|9277.7|9287.2|9281.2|9279.2|9273.2|158
1628257500000|2021-08-06 13:45:00|9284.2|9278.2|9272.7|9266.7|9284.2|9278.2|9270.7|9264.7|246
1628257800000|2021-08-06 13:50:00|9273.2|9267.2|9274.2|9268.2|9274.7|9268.7|9262.2|9256.2|295
1628258100000|2021-08-06 13:55:00|9273.7|9267.7|9278.7|9272.7|9278.7|9272.7|9268.7|9262.7|266
1628258400000|2021-08-06 14:00:00|9278.2|9272.2|9277.2|9271.2|9281.2|9275.2|9272.2|9266.2|366
1628258700000|2021-08-06 14:05:00|9276.2|9270.2|9275.7|9269.7|9282.2|9276.2|9271.7|9265.7|249
1628259000000|2021-08-06 14:10:00|9276.2|9270.2|9271.7|9265.7|9278.7|9272.7|9270.2|9264.2|198
1628259300000|2021-08-06 14:15:00|9272.2|9266.2|9261.7|9255.7|9273.7|9267.7|9260.2|9254.2|261
1628259600000|2021-08-06 14:20:00|9261.2|9255.2|9259.7|9253.7|9261.7|9255.7|9252.7|9246.7|174
1628259900000|2021-08-06 14:25:00|9260.2|9254.2|9246.2|9240.2|9262.7|9256.7|9246.2|9240.2|314
1628260200000|2021-08-06 14:30:00|9245.7|9239.7|9251.2|9245.2|9253.7|9247.7|9245.2|9239.2|319
1628260500000|2021-08-06 14:35:00|9251.7|9245.7|9251.7|9245.7|9253.2|9247.2|9242.2|9236.2|272
1628260800000|2021-08-06 14:40:00|9251.2|9245.2|9257.7|9251.7|9257.7|9251.7|9250.2|9244.2|301
1628261100000|2021-08-06 14:45:00|9256.7|9250.7|9241.2|9235.2|9257.2|9251.2|9240.7|9234.7|338
1628261400000|2021-08-06 14:50:00|9240.7|9234.7|9243.7|9237.7|9244.2|9238.2|9239.2|9233.2|119
1628261700000|2021-08-06 14:55:00|9244.2|9238.2|9232.7|9226.7|9244.2|9238.2|9232.7|9226.7|196
1628262000000|2021-08-06 15:00:00|9234.7|9228.7|9227.7|9221.7|9238.7|9232.7|9227.7|9221.7|244
1628262300000|2021-08-06 15:05:00|9228.7|9222.7|9217.7|9211.7|9228.7|9222.7|9217.7|9211.7|294
1628262600000|2021-08-06 15:10:00|9218.7|9212.7|9207.7|9201.7|9218.7|9212.7|9202.7|9196.7|387
1628262900000|2021-08-06 15:15:00|9206.7|9200.7|9205.7|9199.7|9206.7|9200.7|9198.7|9192.7|177
1628263200000|2021-08-06 15:20:00|9204.7|9198.7|9208.7|9202.7|9211.7|9205.7|9203.7|9197.7|278
1628263500000|2021-08-06 15:25:00|9209.7|9203.7|9203.7|9197.7|9210.7|9204.7|9202.7|9196.7|98
1628263800000|2021-08-06 15:30:00|9202.7|9196.7|9204.7|9198.7|9209.7|9203.7|9201.7|9195.7|231
1628264100000|2021-08-06 15:35:00|9202.7|9196.7|9199.7|9193.7|9206.7|9200.7|9193.7|9187.7|435
1628264400000|2021-08-06 15:40:00|9200.7|9194.7|9205.7|9199.7|9205.7|9199.7|9199.7|9193.7|127
1628264700000|2021-08-06 15:45:00|9204.7|9198.7|9209.7|9203.7|9210.7|9204.7|9200.7|9194.7|128
1628265000000|2021-08-06 15:50:00|9212.7|9206.7|9214.7|9208.7|9214.7|9208.7|9209.7|9203.7|55
1628265300000|2021-08-06 15:55:00|9215.7|9209.7|9216.7|9210.7|9217.7|9211.7|9212.7|9206.7|63
1628265600000|2021-08-06 16:00:00|9218.7|9212.7|9218.7|9212.7|9218.7|9212.7|9215.7|9209.7|73
1628265900000|2021-08-06 16:05:00|9219.7|9213.7|9212.7|9206.7|9219.7|9213.7|9212.7|9206.7|79
1628266200000|2021-08-06 16:10:00|9211.7|9205.7|9204.7|9198.7|9211.7|9205.7|9201.7|9195.7|61
1628266500000|2021-08-06 16:15:00|9206.7|9200.7|9207.7|9201.7|9208.7|9202.7|9205.7|9199.7|45
1628266800000|2021-08-06 16:20:00|9208.7|9202.7|9208.7|9202.7|9209.7|9203.7|9207.7|9201.7|12
1628267100000|2021-08-06 16:25:00|9207.7|9201.7|9210.7|9204.7|9210.7|9204.7|9206.7|9200.7|19
1628267400000|2021-08-06 16:30:00|9211.7|9205.7|9216.7|9210.7|9216.7|9210.7|9210.7|9204.7|59
1628267700000|2021-08-06 16:35:00|9217.7|9211.7|9211.7|9205.7|9217.7|9211.7|9211.7|9205.7|17
1628268000000|2021-08-06 16:40:00|9210.7|9204.7|9211.7|9205.7|9213.7|9207.7|9210.7|9204.7|40
1628268300000|2021-08-06 16:45:00|9210.7|9204.7|9210.7|9204.7|9212.7|9206.7|9207.7|9201.7|75
1628268600000|2021-08-06 16:50:00|9211.7|9205.7|9215.7|9209.7|9215.7|9209.7|9211.7|9205.7|21
1628268900000|2021-08-06 16:55:00|9214.7|9208.7|9214.7|9208.7|9215.7|9209.7|9211.7|9205.7|40
1628269200000|2021-08-06 17:00:00|9215.7|9209.7|9218.7|9212.7|9218.7|9212.7|9213.7|9207.7|37
1628269500000|2021-08-06 17:05:00|9217.7|9211.7|9219.7|9213.7|9220.7|9214.7|9216.7|9210.7|24
1628269800000|2021-08-06 17:10:00|9218.7|9212.7|9223.7|9217.7|9223.7|9217.7|9218.7|9212.7|42
1628270100000|2021-08-06 17:15:00|9222.7|9216.7|9223.7|9217.7|9225.7|9219.7|9221.7|9215.7|39
1628270400000|2021-08-06 17:20:00|9224.7|9218.7|9225.7|9219.7|9227.7|9221.7|9223.7|9217.7|31
1628270700000|2021-08-06 17:25:00|9226.7|9220.7|9228.7|9222.7|9228.7|9222.7|9221.7|9215.7|90
1628271000000|2021-08-06 17:30:00|9227.7|9221.7|9222.7|9216.7|9228.7|9222.7|9222.7|9216.7|106
1628271300000|2021-08-06 17:35:00|9223.7|9217.7|9225.7|9219.7|9227.7|9221.7|9223.7|9217.7|36
1628271600000|2021-08-06 17:40:00|9226.7|9220.7|9221.7|9215.7|9226.7|9220.7|9221.7|9215.7|17
1628271900000|2021-08-06 17:45:00|9222.7|9216.7|9225.7|9219.7|9225.7|9219.7|9222.7|9216.7|21
1628272200000|2021-08-06 17:50:00|9224.7|9218.7|9224.7|9218.7|9228.7|9222.7|9224.7|9218.7|24
1628272500000|2021-08-06 17:55:00|9225.7|9219.7|9226.7|9220.7|9227.7|9221.7|9223.7|9217.7|55
1628272800000|2021-08-06 18:00:00|9225.7|9219.7|9230.7|9224.7|9231.7|9225.7|9224.7|9218.7|46
1628273100000|2021-08-06 18:05:00|9233.7|9227.7|9233.7|9227.7|9234.7|9228.7|9233.7|9227.7|6
1628273400000|2021-08-06 18:10:00|9232.7|9226.7|9231.7|9225.7|9232.7|9226.7|9230.7|9224.7|6
1628273700000|2021-08-06 18:15:00|9228.7|9222.7|9232.7|9226.7|9232.7|9226.7|9228.7|9222.7|32
1628274000000|2021-08-06 18:20:00|9231.7|9225.7|9229.7|9223.7|9233.7|9227.7|9226.7|9220.7|56
1628274300000|2021-08-06 18:25:00|9230.7|9224.7|9229.7|9223.7|9230.7|9224.7|9227.7|9221.7|49
1628274600000|2021-08-06 18:30:00|9230.7|9224.7|9230.7|9224.7|9232.7|9226.7|9230.7|9224.7|46
1628274900000|2021-08-06 18:35:00|9228.7|9222.7|9230.7|9224.7|9230.7|9224.7|9225.7|9219.7|45
1628275200000|2021-08-06 18:40:00|9229.7|9223.7|9228.7|9222.7|9231.7|9225.7|9228.7|9222.7|35
1628275500000|2021-08-06 18:45:00|9227.7|9221.7|9227.7|9221.7|9229.7|9223.7|9226.7|9220.7|52
1628275800000|2021-08-06 18:50:00|9226.7|9220.7|9223.7|9217.7|9230.7|9224.7|9223.7|9217.7|159
1628276100000|2021-08-06 18:55:00|9222.7|9216.7|9227.5|9204.1|9227.5|9219.7|9219.7|9204.1|91
1628276400000|2021-08-06 19:00:00|9227.6|9204.2|9226.9|9203.5|9227.9|9204.5|9226.1|9202.7|0
1628276700000|2021-08-06 19:05:00|9227|9203.6|9229.5|9206.1|9229.6|9206.2|9225.7|9202.3|0
1628277000000|2021-08-06 19:10:00|9229.6|9206.2|9230.3|9206.9|9231|9207.6|9229.6|9206.2|0
1628277300000|2021-08-06 19:15:00|9230.4|9207|9229.6|9206.2|9230.5|9207.1|9228|9204.6|0
1628277600000|2021-08-06 19:20:00|9229.5|9206.1|9230.8|9207.4|9232.2|9208.8|9229.5|9206.1|0
1628277900000|2021-08-06 19:25:00|9230.7|9207.3|9231.4|9208|9231.4|9208|9230|9206.6|0
1628278200000|2021-08-06 19:30:00|9232|9208.6|9231.8|9208.4|9232|9208.6|9230.5|9207.1|0
1628278500000|2021-08-06 19:35:00|9231.9|9208.5|9231.8|9208.4|9232.1|9208.7|9231.1|9207.7|0
1628278800000|2021-08-06 19:40:00|9231.9|9208.5|9230.3|9206.9|9232|9208.6|9229.6|9206.2|0
1628279100000|2021-08-06 19:45:00|9230.4|9207|9227.1|9203.7|9230.4|9207|9224.9|9201.5|0
1628279400000|2021-08-06 19:50:00|9227|9203.6|9228.5|9205.1|9229.6|9206.2|9225.8|9202.4|0
1628279700000|2021-08-06 19:55:00|9228.7|9205.3|9236.9|9213.5|9236.9|9213.5|9228.2|9204.8|0
1628280000000|2021-08-06 20:00:00|9236.5|9213.1|9236.9|9213.5|9237.6|9214.2|9235.8|9212.4|0
1628280300000|2021-08-06 20:05:00|9236.5|9213.1|9236.5|9213.1|9236.9|9213.5|9236.1|9212.7|0
1628280600000|2021-08-06 20:10:00|9236.1|9212.7|9237.6|9214.2|9238|9214.6|9236.1|9212.7|0
1628280900000|2021-08-06 20:15:00|9237.2|9213.8|9238|9214.6|9238|9214.6|9236.9|9213.5|0
1628281200000|2021-08-06 20:20:00|9237.6|9214.2|9237.6|9214.2|9238|9214.6|9237.6|9214.2|0
1628281800000|2021-08-06 20:30:00|9238|9214.6|9238|9214.6|9238.4|9215|9237.6|9214.2|0
1628282100000|2021-08-06 20:35:00|9238.4|9215|9236.5|9213.1|9238.4|9215|9236.2|9212.8|0
1628282400000|2021-08-06 20:40:00|9236.9|9213.5|9236.9|9213.5|9237.3|9213.9|9236.5|9213.1|0
1628282700000|2021-08-06 20:45:00|9237.3|9213.9|9235.1|9211.7|9238|9214.6|9235.1|9211.7|0
1628283000000|2021-08-06 20:50:00|9235.3|9211.9|9236.4|9213|9236.9|9213.5|9235.1|9211.7|0
1628283300000|2021-08-06 20:55:00|9236.5|9213.1|9237.8|9214.4|9238.4|9215|9236.2|9212.8|0
1628460000000|2021-08-08 22:00:00|9234.8|9211.4|9234.1|9210.7|9234.8|9211.4|9233.3|9209.9|0
1628460300000|2021-08-08 22:05:00|9234.2|9210.8|9232.6|9209.2|9234.4|9211|9231.9|9208.5|0
1628460600000|2021-08-08 22:10:00|9232.8|9209.4|9232.3|9208.9|9233.7|9210.3|9232.3|9208.9|0
1628460900000|2021-08-08 22:15:00|9232.4|9209|9231.5|9208.1|9233|9209.6|9231.2|9207.8|0
1628461200000|2021-08-08 22:20:00|9231.3|9207.9|9230.6|9207.2|9231.5|9208.1|9229.9|9206.5|0
1628461500000|2021-08-08 22:25:00|9230.8|9207.4|9229.2|9205.8|9230.8|9207.4|9229.2|9205.8|0
1628461800000|2021-08-08 22:30:00|9229.4|9206|9228.6|9205.2|9229.5|9206.1|9227.7|9204.3|0
1628462100000|2021-08-08 22:35:00|9228.5|9205.1|9228.1|9204.7|9229.5|9206.1|9228.1|9204.7|0
1628462400000|2021-08-08 22:40:00|9228.3|9204.9|9228.2|9204.8|9228.5|9205.1|9227.4|9204|0
1628462700000|2021-08-08 22:45:00|9228.3|9204.9|9226|9202.6|9228.5|9205.1|9225.3|9201.9|0
1628463000000|2021-08-08 22:50:00|9225.8|9202.4|9225.6|9202.2|9226.3|9202.9|9224.9|9201.5|0
1628463300000|2021-08-08 22:55:00|9226|9202.6|9221|9197.6|9227.1|9203.7|9219.5|9196.1|0
1628463600000|2021-08-08 23:00:00|9221.3|9197.9|9216.2|9192.8|9221.3|9197.9|9214.4|9191|0
1628463900000|2021-08-08 23:05:00|9216.4|9193|9213.1|9189.7|9217.1|9193.7|9211.7|9188.3|0
1628464200000|2021-08-08 23:10:00|9213.5|9190.1|9213.3|9189.9|9213.9|9190.5|9212.2|9188.8|0
1628464500000|2021-08-08 23:15:00|9213.5|9190.1|9210.9|9187.5|9213.5|9190.1|9210.1|9186.7|0
1628464800000|2021-08-08 23:20:00|9211.2|9187.8|9213.4|9190|9213.8|9190.4|9210.9|9187.5|0
1628465100000|2021-08-08 23:25:00|9213.6|9190.2|9213.4|9190|9213.8|9190.4|9211.2|9187.8|0
1628465400000|2021-08-08 23:30:00|9213.1|9189.7|9211.2|9187.8|9213.8|9190.4|9211.2|9187.8|0
1628465700000|2021-08-08 23:35:00|9211|9187.6|9207|9183.6|9211.4|9188|9206.3|9182.9|0
1628466000000|2021-08-08 23:40:00|9206.6|9183.2|9207.4|9184|9208.1|9184.7|9205.2|9181.8|0
1628466300000|2021-08-08 23:45:00|9207.7|9184.3|9208.1|9184.7|9208.5|9185.1|9207|9183.6|0
1628466600000|2021-08-08 23:50:00|9207.9|9184.5|9207.4|9184|9208.5|9185.1|9206.6|9183.2|0
1628466900000|2021-08-08 23:55:00|9207.5|9184.1|9208.5|9185.1|9208.8|9185.4|9207.4|9184|0
1628467200000|2021-08-09 00:00:00|9208.3|9184.9|9206.3|9182.9|9208.5|9185.1|9204.5|9181.1|0
1628467500000|2021-08-09 00:05:00|9206.1|9182.7|9207|9183.6|9207|9183.6|9205.2|9181.8|0
1628467800000|2021-08-09 00:10:00|9206.8|9183.4|9207|9183.6|9207.4|9184|9205.9|9182.5|0
1628468100000|2021-08-09 00:15:00|9207.2|9183.8|9204.7|9181.3|9207.4|9184|9202|9178.6|0
1628468400000|2021-08-09 00:20:00|9204.4|9181|9205.3|9181.9|9206.8|9183.4|9204.4|9181|0
1628468700000|2021-08-09 00:25:00|9205.4|9182|9205|9181.6|9206|9182.6|9204.5|9181.1|0
1628469000000|2021-08-09 00:30:00|9204.9|9181.5|9205.6|9182.2|9205.6|9182.2|9204|9180.6|0
1628469300000|2021-08-09 00:35:00|9205.7|9182.3|9208.2|9184.8|9209.1|9185.7|9205.6|9182.2|0
1628469600000|2021-08-09 00:40:00|9208.4|9185|9208.6|9185.2|9209.1|9185.7|9207.3|9183.9|0
1628469900000|2021-08-09 00:45:00|9208.9|9185.5|9205.6|9182.2|9208.9|9185.5|9205.6|9182.2|0
1628470200000|2021-08-09 00:50:00|9205.4|9182|9207.4|9184|9207.4|9184|9205.4|9182|0
1628470500000|2021-08-09 00:55:00|9207.1|9183.7|9208.3|9184.9|9208.8|9185.4|9206.9|9183.5|0
1628470800000|2021-08-09 01:00:00|9208.6|9185.2|9209.8|9186.4|9210.5|9187.1|9208.3|9184.9|0
1628471100000|2021-08-09 01:05:00|9209.6|9186.2|9204.1|9180.7|9210|9186.6|9203.9|9180.5|0
1628471400000|2021-08-09 01:10:00|9204.2|9180.8|9204.7|9181.3|9205.3|9181.9|9204.2|9180.8|0
1628471700000|2021-08-09 01:15:00|9205|9181.6|9143.7|9137.7|9205|9181.6|9142.7|9136.7|1146
1628472000000|2021-08-09 01:20:00|9141.7|9135.7|9129.7|9123.7|9150.7|9144.7|9127.7|9121.7|961
1628472300000|2021-08-09 01:25:00|9128.7|9122.7|9155.7|9149.7|9156.7|9150.7|9127.7|9121.7|834
1628472600000|2021-08-09 01:30:00|9154.7|9148.7|9172.7|9166.7|9186.7|9180.7|9132.7|9126.7|3675
1628472900000|2021-08-09 01:35:00|9171.7|9165.7|9221.7|9215.7|9235.7|9229.7|9169.7|9163.7|2556
1628473200000|2021-08-09 01:40:00|9222.7|9216.7|9258.7|9252.7|9258.7|9252.7|9214.7|9208.7|1753
1628473500000|2021-08-09 01:45:00|9256.7|9250.7|9240.7|9234.7|9277.7|9271.7|9230.7|9224.7|1767
1628473800000|2021-08-09 01:50:00|9241.7|9235.7|9220.7|9214.7|9247.7|9241.7|9216.7|9210.7|1758
1628474100000|2021-08-09 01:55:00|9219.7|9213.7|9223.7|9217.7|9247.7|9241.7|9214.7|9208.7|1167
1628474400000|2021-08-09 02:00:00|9224.7|9218.7|9272.7|9266.7|9282.7|9276.7|9221.7|9215.7|1223
1628474700000|2021-08-09 02:05:00|9273.7|9267.7|9309.7|9303.7|9309.7|9303.7|9268.7|9262.7|1130
1628475000000|2021-08-09 02:10:00|9308.7|9302.7|9330.7|9324.7|9335.7|9329.7|9303.7|9297.7|1101
1628475300000|2021-08-09 02:15:00|9329.7|9323.7|9333.7|9327.7|9347.7|9341.7|9326.7|9320.7|1207
1628475600000|2021-08-09 02:20:00|9335.7|9329.7|9334.7|9328.7|9346.7|9340.7|9325.7|9319.7|1600
1628475900000|2021-08-09 02:25:00|9335.7|9329.7|9317.7|9311.7|9336.7|9330.7|9313.7|9307.7|871
1628476200000|2021-08-09 02:30:00|9316.7|9310.7|9343.7|9337.7|9344.7|9338.7|9315.7|9309.7|558
1628476500000|2021-08-09 02:35:00|9344.7|9338.7|9338.7|9332.7|9348.7|9342.7|9333.7|9327.7|639
1628476800000|2021-08-09 02:40:00|9340.7|9334.7|9368.7|9362.7|9369.7|9363.7|9337.7|9331.7|1091
1628477100000|2021-08-09 02:45:00|9370.7|9364.7|9379.7|9373.7|9388.7|9382.7|9363.7|9357.7|1197
1628477400000|2021-08-09 02:50:00|9380.7|9374.7|9366.7|9360.7|9382.7|9376.7|9362.7|9356.7|1162
1628477700000|2021-08-09 02:55:00|9367.7|9361.7|9380.7|9374.7|9385.7|9379.7|9367.7|9361.7|1076
1628478000000|2021-08-09 03:00:00|9381.7|9375.7|9389.7|9383.7|9389.7|9383.7|9374.7|9368.7|829
1628478300000|2021-08-09 03:05:00|9390.7|9384.7|9386.7|9380.7|9399.7|9393.7|9384.7|9378.7|807
1628478600000|2021-08-09 03:10:00|9388.7|9382.7|9385.8|9379.8|9396.7|9390.7|9383.7|9377.7|553
1628478900000|2021-08-09 03:15:00|9386.8|9380.8|9362.8|9356.8|9387.8|9381.8|9353.8|9347.8|580
1628479200000|2021-08-09 03:20:00|9361.8|9355.8|9357.8|9351.8|9372.8|9366.8|9355.8|9349.8|466
1628479500000|2021-08-09 03:25:00|9358.8|9352.8|9356.8|9350.8|9364.8|9358.8|9350.8|9344.8|548
1628479800000|2021-08-09 03:30:00|9354.8|9348.8|9356.8|9350.8|9357.8|9351.8|9341.8|9335.8|593
1628480100000|2021-08-09 03:35:00|9357.8|9351.8|9364.8|9358.8|9366.8|9360.8|9356.8|9350.8|218
1628480400000|2021-08-09 03:40:00|9365.8|9359.8|9359.8|9353.8|9373.8|9367.8|9359.8|9353.8|231
1628480700000|2021-08-09 03:45:00|9362.8|9356.8|9354.8|9348.8|9363.8|9357.8|9349.8|9343.8|508
1628481000000|2021-08-09 03:50:00|9353.8|9347.8|9360.8|9354.8|9364.8|9358.8|9351.8|9345.8|468
1628481300000|2021-08-09 03:55:00|9359.8|9353.8|9357.8|9351.8|9360.8|9354.8|9352.8|9346.8|373
1628481600000|2021-08-09 04:00:00|9368.2|9344.8|9368.7|9345.3|9369.1|9345.7|9368.1|9344.7|0
1628481900000|2021-08-09 04:05:00|9368.5|9345.1|9367|9343.6|9368.5|9345.1|9366.7|9343.3|0
1628482200000|2021-08-09 04:10:00|9367.1|9343.7|9367.8|9344.4|9367.8|9344.4|9367|9343.6|0
1628482500000|2021-08-09 04:15:00|9367.9|9344.5|9369.3|9345.9|9369.5|9346.1|9367.9|9344.5|0
1628482800000|2021-08-09 04:20:00|9369.4|9346|9369.5|9346.1|9369.5|9346.1|9369|9345.6|0
1628483100000|2021-08-09 04:25:00|9369.4|9346|9368.5|9345.1|9369.4|9346|9368.4|9345|0
1628483400000|2021-08-09 04:30:00|9368.6|9345.2|9369.7|9346.3|9369.7|9346.3|9368.5|9345.1|0
1628483700000|2021-08-09 04:35:00|9369.5|9346.1|9368.7|9345.3|9369.7|9346.3|9368.7|9345.3|0
1628484000000|2021-08-09 04:40:00|9368.6|9345.2|9369.5|9346.1|9369.5|9346.1|9368.5|9345.1|0
1628484300000|2021-08-09 04:45:00|9369.4|9346|9369.1|9345.7|9369.5|9346.1|9368.6|9345.2|0
1628484600000|2021-08-09 04:50:00|9368.8|9345.4|9370.4|9347|9370.4|9347|9368.8|9345.4|0
1628484900000|2021-08-09 04:55:00|9370.6|9347.2|9369.7|9346.3|9370.6|9347.2|9369.7|9346.3|0
1628485200000|2021-08-09 05:00:00|9353.8|9347.8|9354.8|9348.8|9359.8|9353.8|9342.8|9336.8|609
1628485500000|2021-08-09 05:05:00|9353.8|9347.8|9347.8|9341.8|9360.8|9354.8|9341.8|9335.8|319
1628485800000|2021-08-09 05:10:00|9346.8|9340.8|9334.8|9328.8|9355.8|9349.8|9331.8|9325.8|461
1628486100000|2021-08-09 05:15:00|9333.8|9327.8|9340.8|9334.8|9341.8|9335.8|9331.8|9325.8|470
1628486400000|2021-08-09 05:20:00|9339.8|9333.8|9331.8|9325.8|9342.8|9336.8|9329.8|9323.8|408
1628486700000|2021-08-09 05:25:00|9332.8|9326.8|9347.8|9341.8|9355.8|9349.8|9331.8|9325.8|392
1628487000000|2021-08-09 05:30:00|9348.8|9342.8|9350.8|9344.8|9353.8|9347.8|9343.8|9337.8|224
1628487300000|2021-08-09 05:35:00|9352.8|9346.8|9367.8|9361.8|9368.8|9362.8|9351.8|9345.8|392
1628487600000|2021-08-09 05:40:00|9368.8|9362.8|9353.8|9347.8|9368.8|9362.8|9352.8|9346.8|267
1628487900000|2021-08-09 05:45:00|9352.8|9346.8|9354.8|9348.8|9358.8|9352.8|9342.8|9336.8|331
1628488200000|2021-08-09 05:50:00|9353.8|9347.8|9354.8|9348.8|9355.8|9349.8|9348.8|9342.8|1077
1628488500000|2021-08-09 05:55:00|9355.8|9349.8|9353.8|9347.8|9355.8|9349.8|9345.8|9339.8|388
1628488800000|2021-08-09 06:00:00|9352.8|9346.8|9348.8|9342.8|9353.8|9347.8|9341.8|9335.8|356
1628489100000|2021-08-09 06:05:00|9347.8|9341.8|9349.8|9343.8|9351.8|9345.8|9343.8|9337.8|212
1628489400000|2021-08-09 06:10:00|9350.8|9344.8|9337.8|9331.8|9350.8|9344.8|9335.8|9329.8|426
1628489700000|2021-08-09 06:15:00|9336.8|9330.8|9337.8|9331.8|9342.8|9336.8|9330.8|9324.8|518
1628490000000|2021-08-09 06:20:00|9336.8|9330.8|9322.8|9316.8|9338.8|9332.8|9319.8|9313.8|1415
1628490300000|2021-08-09 06:25:00|9321.8|9315.8|9322.8|9316.8|9325.8|9319.8|9309.8|9303.8|836
1628490600000|2021-08-09 06:30:00|9321.8|9315.8|9325.8|9319.8|9331.8|9325.8|9316.8|9310.8|1080
1628490900000|2021-08-09 06:35:00|9324.8|9318.8|9323.8|9317.8|9325.8|9319.8|9312.8|9306.8|778
1628491200000|2021-08-09 06:40:00|9322.8|9316.8|9319.8|9313.8|9330.8|9324.8|9317.8|9311.8|602
1628491500000|2021-08-09 06:45:00|9318.8|9312.8|9318.8|9312.8|9320.8|9314.8|9308.8|9302.8|444
1628491800000|2021-08-09 06:50:00|9317.8|9311.8|9323.8|9317.8|9336.8|9330.8|9317.8|9311.8|498
1628492100000|2021-08-09 06:55:00|9322.8|9316.8|9315.8|9309.8|9322.8|9316.8|9309.8|9303.8|698
1628492400000|2021-08-09 07:00:00|9314.8|9308.8|9320.8|9314.8|9323.8|9317.8|9304.8|9298.8|574
1628492700000|2021-08-09 07:05:00|9319.8|9313.8|9312.8|9306.8|9319.8|9313.8|9310.8|9304.8|297
1628493000000|2021-08-09 07:10:00|9313.8|9307.8|9302.8|9296.8|9314.8|9308.8|9299.8|9293.8|489
1628493300000|2021-08-09 07:15:00|9303.8|9297.8|9302.8|9296.8|9304.8|9298.8|9295.8|9289.8|340
1628493600000|2021-08-09 07:20:00|9301.8|9295.8|9312.8|9306.8|9319.8|9313.8|9300.8|9294.8|856
1628493900000|2021-08-09 07:25:00|9310.8|9304.8|9310.8|9304.8|9315.8|9309.8|9308.8|9302.8|669
1628494200000|2021-08-09 07:30:00|9311.8|9305.8|9313.8|9307.8|9318.8|9312.8|9310.8|9304.8|348
1628494500000|2021-08-09 07:35:00|9312.8|9306.8|9308.8|9302.8|9316.8|9310.8|9308.8|9302.8|288
1628494800000|2021-08-09 07:40:00|9309.8|9303.8|9311.8|9305.8|9313.8|9307.8|9300.8|9294.8|402
1628495100000|2021-08-09 07:45:00|9310.8|9304.8|9296.8|9290.8|9310.8|9304.8|9296.8|9290.8|888
1628495400000|2021-08-09 07:50:00|9297.8|9291.8|9300.8|9294.8|9302.8|9296.8|9294.8|9288.8|562
1628495700000|2021-08-09 07:55:00|9298.8|9292.8|9304.8|9298.8|9306.8|9300.8|9296.8|9290.8|1189
1628496000000|2021-08-09 08:00:00|9303.8|9297.8|9290.8|9284.8|9305.8|9299.8|9279.8|9273.8|1782
1628496300000|2021-08-09 08:05:00|9289.8|9283.8|9293.8|9287.8|9298.8|9292.8|9288.8|9282.8|1235
1628496600000|2021-08-09 08:10:00|9292.8|9286.8|9295.8|9289.8|9296.8|9290.8|9288.8|9282.8|840
1628496900000|2021-08-09 08:15:00|9294.8|9288.8|9301.8|9295.8|9301.8|9295.8|9293.8|9287.8|628
1628497200000|2021-08-09 08:20:00|9300.8|9294.8|9302.8|9296.8|9304.8|9298.8|9299.8|9293.8|489
1628497500000|2021-08-09 08:25:00|9301.8|9295.8|9305.8|9299.8|9309.8|9303.8|9301.8|9295.8|682
1628497800000|2021-08-09 08:30:00|9315.8|9292.4|9314.7|9291.3|9316.9|9293.5|9312.6|9289.2|0
1628498100000|2021-08-09 08:35:00|9314.9|9291.5|9315.4|9292|9316.3|9292.9|9313.5|9290.1|0
1628498400000|2021-08-09 08:40:00|9314.9|9291.5|9318.2|9294.8|9319.3|9295.9|9314.7|9291.3|0
1628498700000|2021-08-09 08:45:00|9318.5|9295.1|9318|9294.6|9319.1|9295.7|9316.1|9292.7|0
1628499000000|2021-08-09 08:50:00|9317.4|9294|9317.6|9294.2|9318.4|9295|9316.9|9293.5|0
1628499300000|2021-08-09 08:55:00|9317.4|9294|9319.1|9295.7|9319.1|9295.7|9317.1|9293.7|0
1628499600000|2021-08-09 09:00:00|9318.6|9295.2|9317|9293.6|9318.7|9295.3|9315.4|9292|0
1628499900000|2021-08-09 09:05:00|9316.7|9293.3|9316.5|9293.1|9318|9294.6|9315.4|9292|0
1628500200000|2021-08-09 09:10:00|9316.4|9293|9313.9|9290.5|9316.7|9293.3|9313.2|9289.8|0
1628500500000|2021-08-09 09:15:00|9314|9290.6|9309.8|9303.8|9314.1|9306.3|9303.3|9290.5|125
1628500800000|2021-08-09 09:20:00|9310.3|9304.3|9309.3|9303.3|9312.3|9306.3|9306.3|9300.3|77
1628501100000|2021-08-09 09:25:00|9309.8|9303.8|9310.3|9304.3|9313.3|9307.3|9308.3|9302.3|89
1628501400000|2021-08-09 09:30:00|9310.8|9304.8|9312.3|9306.3|9315.3|9309.3|9310.3|9304.3|132
1628501700000|2021-08-09 09:35:00|9313.8|9307.8|9315.3|9309.3|9316.3|9310.3|9312.3|9306.3|181
1628502000000|2021-08-09 09:40:00|9315.8|9309.8|9314.8|9308.8|9317.3|9311.3|9314.3|9308.3|78
1628502300000|2021-08-09 09:45:00|9315.3|9309.3|9309.8|9303.8|9315.3|9309.3|9308.3|9302.3|94
1628502600000|2021-08-09 09:50:00|9310.3|9304.3|9316.3|9310.3|9317.3|9311.3|9309.3|9303.3|31
1628502900000|2021-08-09 09:55:00|9316.8|9310.8|9318.8|9312.8|9321.3|9315.3|9316.8|9310.8|164
1628503200000|2021-08-09 10:00:00|9319.3|9313.3|9317.3|9311.3|9320.3|9314.3|9317.3|9311.3|74
1628503500000|2021-08-09 10:05:00|9317.8|9311.8|9316.3|9310.3|9318.8|9312.8|9316.3|9310.3|16
1628503800000|2021-08-09 10:10:00|9316.8|9310.8|9318.3|9312.3|9318.8|9312.8|9316.3|9310.3|17
1628504100000|2021-08-09 10:15:00|9318.8|9312.8|9314.8|9308.8|9318.8|9312.8|9312.3|9306.3|32
1628504400000|2021-08-09 10:20:00|9315.3|9309.3|9312.3|9306.3|9316.8|9310.8|9312.3|9306.3|30
1628504700000|2021-08-09 10:25:00|9312.8|9306.8|9311.3|9305.3|9314.8|9308.8|9310.8|9304.8|37
1628505000000|2021-08-09 10:30:00|9310.8|9304.8|9311.3|9305.3|9313.3|9307.3|9310.8|9304.8|10
1628505300000|2021-08-09 10:35:00|9310.3|9304.3|9305.3|9299.3|9311.3|9305.3|9303.8|9297.8|122
1628505600000|2021-08-09 10:40:00|9305.8|9299.8|9305.8|9299.8|9305.8|9299.8|9304.3|9298.3|26
1628505900000|2021-08-09 10:45:00|9306.3|9300.3|9308.8|9302.8|9308.8|9302.8|9305.3|9299.3|9
1628506200000|2021-08-09 10:50:00|9308.3|9302.3|9310.3|9304.3|9312.3|9306.3|9308.3|9302.3|9
1628506500000|2021-08-09 10:55:00|9310.8|9304.8|9304.8|9298.8|9310.8|9304.8|9304.3|9298.3|63
1628506800000|2021-08-09 11:00:00|9304.3|9298.3|9306.8|9300.8|9307.3|9301.3|9302.8|9296.8|30
1628507100000|2021-08-09 11:05:00|9306.3|9300.3|9310.8|9304.8|9312.8|9306.8|9306.3|9300.3|22
1628507400000|2021-08-09 11:10:00|9311.3|9305.3|9312.8|9306.8|9313.8|9307.8|9310.8|9304.8|8
1628507700000|2021-08-09 11:15:00|9313.3|9307.3|9315.8|9309.8|9315.8|9309.8|9312.8|9306.8|15
1628508000000|2021-08-09 11:20:00|9315.3|9309.3|9319.8|9313.8|9322.3|9316.3|9315.3|9309.3|60
1628508300000|2021-08-09 11:25:00|9320.3|9314.3|9319.8|9313.8|9321.3|9315.3|9318.8|9312.8|12
1628508600000|2021-08-09 11:30:00|9319.3|9313.3|9318.8|9312.8|9320.3|9314.3|9318.3|9312.3|10
1628508900000|2021-08-09 11:35:00|9319.3|9313.3|9321.8|9315.8|9322.3|9316.3|9318.3|9312.3|36
1628509200000|2021-08-09 11:40:00|9322.3|9316.3|9323.3|9317.3|9324.3|9318.3|9321.3|9315.3|31
1628509500000|2021-08-09 11:45:00|9322.8|9316.8|9322.3|9316.3|9324.3|9318.3|9321.8|9315.8|21
1628509800000|2021-08-09 11:50:00|9322.8|9316.8|9316.8|9310.8|9322.8|9316.8|9316.8|9310.8|21
1628510100000|2021-08-09 11:55:00|9316.3|9310.3|9316.8|9310.8|9317.8|9311.8|9314.8|9308.8|34
1628510400000|2021-08-09 12:00:00|9316.3|9310.3|9307.8|9301.8|9316.8|9310.8|9307.3|9301.3|84
1628510700000|2021-08-09 12:05:00|9307.3|9301.3|9310.3|9304.3|9310.8|9304.8|9307.3|9301.3|63
1628511000000|2021-08-09 12:10:00|9310.8|9304.8|9309.3|9303.3|9312.3|9306.3|9309.3|9303.3|41
1628511300000|2021-08-09 12:15:00|9307.8|9301.8|9310.3|9304.3|9310.3|9304.3|9307.3|9301.3|34
1628511600000|2021-08-09 12:20:00|9309.3|9303.3|9302.3|9296.3|9310.8|9304.8|9302.3|9296.3|90
1628511900000|2021-08-09 12:25:00|9302.8|9296.8|9303.8|9297.8|9305.8|9299.8|9302.8|9296.8|71
1628512200000|2021-08-09 12:30:00|9304.3|9298.3|9303.3|9297.3|9307.3|9301.3|9303.3|9297.3|24
1628512500000|2021-08-09 12:35:00|9303.8|9297.8|9302.8|9296.8|9304.8|9298.8|9302.3|9296.3|32
1628512800000|2021-08-09 12:40:00|9303.8|9297.8|9309.8|9303.8|9309.8|9303.8|9303.8|9297.8|15
1628513100000|2021-08-09 12:45:00|9309.3|9303.3|9310.8|9304.8|9313.3|9307.3|9308.8|9302.8|30
1628513400000|2021-08-09 12:50:00|9311.3|9305.3|9311.3|9305.3|9314.3|9308.3|9310.8|9304.8|33
1628513700000|2021-08-09 12:55:00|9311.8|9305.8|9311.3|9305.3|9312.3|9306.3|9309.8|9303.8|24
1628514000000|2021-08-09 13:00:00|9311.8|9305.8|9311.8|9305.8|9314.3|9308.3|9310.3|9304.3|47
1628514300000|2021-08-09 13:05:00|9312.3|9306.3|9317.3|9311.3|9317.3|9311.3|9310.3|9304.3|66
1628514600000|2021-08-09 13:10:00|9316.8|9310.8|9316.3|9310.3|9317.3|9311.3|9314.8|9308.8|53
1628514900000|2021-08-09 13:15:00|9315.8|9309.8|9320.8|9314.8|9321.3|9315.3|9315.8|9309.8|68
1628515200000|2021-08-09 13:20:00|9321.3|9315.3|9320.8|9314.8|9323.3|9317.3|9319.8|9313.8|33
1628515500000|2021-08-09 13:25:00|9321.3|9315.3|9321.8|9315.8|9322.8|9316.8|9318.8|9312.8|48
1628515800000|2021-08-09 13:30:00|9322.3|9316.3|9311.3|9305.3|9327.3|9321.3|9309.3|9303.3|503
1628516100000|2021-08-09 13:35:00|9310.8|9304.8|9309.8|9303.8|9322.3|9316.3|9308.8|9302.8|524
1628516400000|2021-08-09 13:40:00|9309.3|9303.3|9320.3|9314.3|9322.3|9316.3|9308.8|9302.8|184
1628516700000|2021-08-09 13:45:00|9321.3|9315.3|9323.3|9317.3|9327.8|9321.8|9317.8|9311.8|219
1628517000000|2021-08-09 13:50:00|9322.8|9316.8|9327.3|9321.3|9329.3|9323.3|9322.8|9316.8|194
1628517300000|2021-08-09 13:55:00|9326.8|9320.8|9338.8|9332.8|9342.3|9336.3|9326.8|9320.8|282
1628517600000|2021-08-09 14:00:00|9339.3|9333.3|9331.8|9325.8|9343.8|9337.8|9331.8|9325.8|196
1628517900000|2021-08-09 14:05:00|9332.3|9326.3|9338.3|9332.3|9339.3|9333.3|9331.8|9325.8|80
1628518200000|2021-08-09 14:10:00|9338.8|9332.8|9340.8|9334.8|9346.8|9340.8|9338.3|9332.3|214
1628518500000|2021-08-09 14:15:00|9340.3|9334.3|9335.8|9329.8|9340.3|9334.3|9334.3|9328.3|94
1628518800000|2021-08-09 14:20:00|9335.3|9329.3|9337.3|9331.3|9339.3|9333.3|9335.3|9329.3|102
1628519100000|2021-08-09 14:25:00|9336.8|9330.8|9351.8|9345.8|9352.3|9346.3|9335.8|9329.8|155
1628519400000|2021-08-09 14:30:00|9352.3|9346.3|9354.3|9348.3|9356.3|9350.3|9348.3|9342.3|172
1628519700000|2021-08-09 14:35:00|9354.8|9348.8|9354.3|9348.3|9357.3|9351.3|9351.3|9345.3|149
1628520000000|2021-08-09 14:40:00|9353.8|9347.8|9348.3|9342.3|9356.3|9350.3|9348.3|9342.3|61
1628520300000|2021-08-09 14:45:00|9347.3|9341.3|9347.8|9341.8|9351.3|9345.3|9346.8|9340.8|65
1628520600000|2021-08-09 14:50:00|9347.3|9341.3|9341.8|9335.8|9347.3|9341.3|9338.3|9332.3|132
1628520900000|2021-08-09 14:55:00|9342.3|9336.3|9336.8|9330.8|9344.3|9338.3|9335.8|9329.8|78
1628521200000|2021-08-09 15:00:00|9335.8|9329.8|9339.8|9333.8|9345.8|9339.8|9334.8|9328.8|151
1628521500000|2021-08-09 15:05:00|9337.8|9331.8|9343.8|9337.8|9344.8|9338.8|9335.8|9329.8|102
1628521800000|2021-08-09 15:10:00|9344.8|9338.8|9346.8|9340.8|9348.8|9342.8|9343.8|9337.8|185
1628522100000|2021-08-09 15:15:00|9345.8|9339.8|9349.8|9343.8|9350.8|9344.8|9345.8|9339.8|156
1628522400000|2021-08-09 15:20:00|9350.8|9344.8|9352.8|9346.8|9354.8|9348.8|9350.8|9344.8|110
1628522700000|2021-08-09 15:25:00|9351.8|9345.8|9353.8|9347.8|9353.8|9347.8|9350.8|9344.8|76
1628523000000|2021-08-09 15:30:00|9352.8|9346.8|9350.8|9344.8|9353.8|9347.8|9348.8|9342.8|74
1628523300000|2021-08-09 15:35:00|9349.8|9343.8|9352.8|9346.8|9354.8|9348.8|9348.8|9342.8|82
1628523600000|2021-08-09 15:40:00|9351.8|9345.8|9353.8|9347.8|9354.8|9348.8|9350.8|9344.8|98
1628523900000|2021-08-09 15:45:00|9354.8|9348.8|9353.8|9347.8|9355.8|9349.8|9350.8|9344.8|71
1628524200000|2021-08-09 15:50:00|9354.8|9348.8|9355.8|9349.8|9356.8|9350.8|9354.8|9348.8|71
1628524500000|2021-08-09 15:55:00|9354.8|9348.8|9356.8|9350.8|9357.8|9351.8|9354.8|9348.8|58
1628524800000|2021-08-09 16:00:00|9357.8|9351.8|9358.8|9352.8|9359.8|9353.8|9357.8|9351.8|105
1628525100000|2021-08-09 16:05:00|9357.8|9351.8|9360.8|9354.8|9362.8|9356.8|9357.8|9351.8|79
1628525400000|2021-08-09 16:10:00|9361.8|9355.8|9359.8|9353.8|9361.8|9355.8|9358.8|9352.8|54
1628525700000|2021-08-09 16:15:00|9358.8|9352.8|9360.8|9354.8|9361.8|9355.8|9358.8|9352.8|166
1628526000000|2021-08-09 16:20:00|9359.8|9353.8|9358.8|9352.8|9362.8|9356.8|9356.8|9350.8|164
1628526300000|2021-08-09 16:25:00|9359.8|9353.8|9362.8|9356.8|9363.8|9357.8|9358.8|9352.8|277
1628526600000|2021-08-09 16:30:00|9363.8|9357.8|9364.8|9358.8|9365.8|9359.8|9361.8|9355.8|98
1628526900000|2021-08-09 16:35:00|9362.8|9356.8|9359.8|9353.8|9363.8|9357.8|9357.8|9351.8|53
1628527200000|2021-08-09 16:40:00|9358.8|9352.8|9355.8|9349.8|9360.8|9354.8|9354.8|9348.8|57
1628527500000|2021-08-09 16:45:00|9356.8|9350.8|9357.8|9351.8|9357.8|9351.8|9354.8|9348.8|66
1628527800000|2021-08-09 16:50:00|9356.8|9350.8|9354.8|9348.8|9359.8|9353.8|9353.8|9347.8|94
1628528100000|2021-08-09 16:55:00|9355.8|9349.8|9357.8|9351.8|9358.8|9352.8|9355.8|9349.8|39
1628528400000|2021-08-09 17:00:00|9355.8|9349.8|9353.8|9347.8|9355.8|9349.8|9351.8|9345.8|90
1628528700000|2021-08-09 17:05:00|9352.8|9346.8|9353.8|9347.8|9354.8|9348.8|9350.8|9344.8|67
1628529000000|2021-08-09 17:10:00|9354.8|9348.8|9350.8|9344.8|9355.8|9349.8|9350.8|9344.8|50
1628529300000|2021-08-09 17:15:00|9351.8|9345.8|9349.8|9343.8|9351.8|9345.8|9349.8|9343.8|31
1628529600000|2021-08-09 17:20:00|9348.8|9342.8|9346.8|9340.8|9348.8|9342.8|9345.8|9339.8|39
1628529900000|2021-08-09 17:25:00|9345.8|9339.8|9342.8|9336.8|9346.8|9340.8|9340.8|9334.8|98
1628530200000|2021-08-09 17:30:00|9341.8|9335.8|9348.8|9342.8|9348.8|9342.8|9341.8|9335.8|36
1628530500000|2021-08-09 17:35:00|9349.8|9343.8|9347.8|9341.8|9350.8|9344.8|9346.8|9340.8|34
1628530800000|2021-08-09 17:40:00|9350.8|9344.8|9351.8|9345.8|9352.8|9346.8|9346.8|9340.8|49
1628531100000|2021-08-09 17:45:00|9353.8|9347.8|9351.8|9345.8|9354.8|9348.8|9351.8|9345.8|26
1628531400000|2021-08-09 17:50:00|9352.8|9346.8|9353.8|9347.8|9354.8|9348.8|9352.8|9346.8|19
1628531700000|2021-08-09 17:55:00|9354.8|9348.8|9354.8|9348.8|9355.8|9349.8|9352.8|9346.8|28
1628532000000|2021-08-09 18:00:00|9352.8|9346.8|9353.8|9347.8|9354.8|9348.8|9352.8|9346.8|8
1628532300000|2021-08-09 18:05:00|9354.8|9348.8|9354.8|9348.8|9355.8|9349.8|9353.8|9347.8|13
1628532600000|2021-08-09 18:10:00|9353.8|9347.8|9352.8|9346.8|9353.8|9347.8|9351.8|9345.8|30
1628532900000|2021-08-09 18:15:00|9350.8|9344.8|9347.8|9341.8|9350.8|9344.8|9346.8|9340.8|31
1628533200000|2021-08-09 18:20:00|9348.8|9342.8|9351.8|9345.8|9352.8|9346.8|9348.8|9342.8|34
1628533500000|2021-08-09 18:25:00|9350.8|9344.8|9353.8|9347.8|9353.8|9347.8|9350.8|9344.8|14
1628533800000|2021-08-09 18:30:00|9354.8|9348.8|9356.8|9350.8|9358.8|9352.8|9354.8|9348.8|66
1628534100000|2021-08-09 18:35:00|9355.8|9349.8|9357.8|9351.8|9357.8|9351.8|9355.8|9349.8|31
1628534400000|2021-08-09 18:40:00|9355.8|9349.8|9348.8|9342.8|9357.8|9351.8|9348.8|9342.8|42
1628534700000|2021-08-09 18:45:00|9349.8|9343.8|9349.8|9343.8|9352.8|9346.8|9347.8|9341.8|86
1628535000000|2021-08-09 18:50:00|9350.8|9344.8|9350.8|9344.8|9351.8|9345.8|9348.8|9342.8|55
1628535300000|2021-08-09 18:55:00|9351.8|9345.8|9357|9333.6|9357|9345.8|9345.8|9333.6|71
1628535600000|2021-08-09 19:00:00|9356.8|9333.4|9356|9332.6|9357.8|9334.4|9356|9332.6|0
1628535900000|2021-08-09 19:05:00|9355.8|9332.4|9355.9|9332.5|9356.1|9332.7|9355.3|9331.9|0
1628536200000|2021-08-09 19:10:00|9356|9332.6|9357.6|9334.2|9357.6|9334.2|9354.1|9330.7|0
1628536500000|2021-08-09 19:15:00|9356.9|9333.5|9356.6|9333.2|9357.9|9334.5|9356.1|9332.7|0
1628536800000|2021-08-09 19:20:00|9356.5|9333.1|9353.5|9330.1|9356.8|9333.4|9353.5|9330.1|0
1628537100000|2021-08-09 19:25:00|9353.4|9330|9355.3|9331.9|9355.6|9332.2|9353.4|9330|0
1628537400000|2021-08-09 19:30:00|9355.4|9332|9355.2|9331.8|9356.1|9332.7|9354|9330.6|0
1628537700000|2021-08-09 19:35:00|9355.1|9331.7|9357.3|9333.9|9357.4|9334|9353.5|9330.1|0
1628538000000|2021-08-09 19:40:00|9357|9333.6|9355.6|9332.2|9357|9333.6|9354.3|9330.9|0
1628538300000|2021-08-09 19:45:00|9355.5|9332.1|9351|9327.6|9355.6|9332.2|9350.9|9327.5|0
1628538600000|2021-08-09 19:50:00|9350.9|9327.5|9352.8|9329.4|9355.3|9331.9|9350.9|9327.5|0
1628538900000|2021-08-09 19:55:00|9352.9|9329.5|9354.4|9331|9356.4|9333|9350.5|9327.1|0
1628539200000|2021-08-09 20:00:00|9354|9330.6|9357.7|9334.3|9357.7|9334.3|9354|9330.6|0
1628539500000|2021-08-09 20:05:00|9358.1|9334.7|9358.4|9335|9359.2|9335.8|9358.1|9334.7|0
1628539800000|2021-08-09 20:10:00|9357.3|9333.9|9355.5|9332.1|9357.7|9334.3|9355.1|9331.7|0
1628540100000|2021-08-09 20:15:00|9355.1|9331.7|9355.1|9331.7|9355.5|9332.1|9355.1|9331.7|0
1628540400000|2021-08-09 20:20:00|9355.5|9332.1|9364.8|9341.4|9364.8|9341.4|9355.5|9332.1|0
1628540700000|2021-08-09 20:25:00|9365.2|9341.8|9367.5|9344.1|9367.8|9344.4|9365.2|9341.8|0
1628541000000|2021-08-09 20:30:00|9367.3|9343.9|9366|9342.6|9367.5|9344.1|9365.2|9341.8|0
1628541300000|2021-08-09 20:35:00|9366.3|9342.9|9367.1|9343.7|9367.1|9343.7|9366.3|9342.9|0
1628541600000|2021-08-09 20:40:00|9367.3|9343.9|9366.7|9343.3|9367.8|9344.4|9366.7|9343.3|0
1628541900000|2021-08-09 20:45:00|9367.1|9343.7|9366.7|9343.3|9367.3|9343.9|9366.7|9343.3|0
1628542200000|2021-08-09 20:50:00|9367.1|9343.7|9367.1|9343.7|9367.8|9344.4|9367.1|9343.7|0
1628542500000|2021-08-09 20:55:00|9367.5|9344.1|9368.7|9345.3|9369.3|9345.9|9367.5|9344.1|0
1628542800000|2021-08-09 21:00:00|9368.4|9345|9370.1|9346.7|9370.1|9346.7|9368.3|9344.9|0
1628543100000|2021-08-09 21:05:00|9370.2|9346.8|9370.2|9346.8|9370.5|9347.1|9370.1|9346.7|0
1628543400000|2021-08-09 21:10:00|9370.1|9346.7|9369.8|9346.4|9370.1|9346.7|9369.7|9346.3|0
1628543700000|2021-08-09 21:15:00|9369.7|9346.3|9369.9|9346.5|9369.9|9346.5|9369.7|9346.3|0
1628544000000|2021-08-09 21:20:00|9369.8|9346.4|9369.7|9346.3|9369.8|9346.4|9369.6|9346.2|0
1628544900000|2021-08-09 21:35:00|9369.6|9346.2|9369.7|9346.3|9369.7|9346.3|9369.6|9346.2|0
1628545200000|2021-08-09 21:40:00|9369.6|9346.2|9369.6|9346.2|9369.6|9346.2|9369.6|9346.2|0
1628545500000|2021-08-09 21:45:00|9369.7|9346.3|9369.9|9346.5|9370|9346.6|9369.7|9346.3|0
1628545800000|2021-08-09 21:50:00|9370|9346.6|9369.7|9346.3|9370|9346.6|9369.6|9346.2|0
1628546100000|2021-08-09 21:55:00|9369.8|9346.4|9369.5|9346.1|9369.9|9346.5|9369.5|9346.1|0
1628546400000|2021-08-09 22:00:00|9368.7|9345.3|9369.3|9345.9|9370.4|9347|9368.7|9345.3|0
1628546700000|2021-08-09 22:05:00|9369.7|9346.3|9369.7|9346.3|9369.7|9346.3|9369.3|9345.9|0
1628547000000|2021-08-09 22:10:00|9369.3|9345.9|9369.3|9345.9|9369.7|9346.3|9369.3|9345.9|0
1628547300000|2021-08-09 22:15:00|9368.9|9345.5|9368.6|9345.2|9368.9|9345.5|9368.2|9344.8|0
1628547600000|2021-08-09 22:20:00|9368.7|9345.3|9367.1|9343.7|9368.7|9345.3|9367.1|9343.7|0
1628547900000|2021-08-09 22:25:00|9367.5|9344.1|9366|9342.6|9367.5|9344.1|9365.2|9341.8|0
1628548200000|2021-08-09 22:30:00|9366.2|9342.8|9367.1|9343.7|9367.5|9344.1|9366|9342.6|0
1628548500000|2021-08-09 22:35:00|9367.3|9343.9|9365.2|9341.8|9367.3|9343.9|9365.2|9341.8|0
1628548800000|2021-08-09 22:40:00|9365.6|9342.2|9365.6|9342.2|9366|9342.6|9365.2|9341.8|0
1628549100000|2021-08-09 22:45:00|9365.1|9341.7|9366.7|9343.3|9366.7|9343.3|9364.9|9341.5|0
1628549400000|2021-08-09 22:50:00|9366.4|9343|9366|9342.6|9366.7|9343.3|9366|9342.6|0
1628549700000|2021-08-09 22:55:00|9366.4|9343|9366|9342.6|9366.4|9343|9366|9342.6|0
1628550000000|2021-08-09 23:00:00|9366.4|9343|9365.6|9342.2|9366.4|9343|9365.2|9341.8|0
1628550300000|2021-08-09 23:05:00|9365.8|9342.4|9366|9342.6|9366|9342.6|9365.6|9342.2|0
1628550600000|2021-08-09 23:10:00|9365.6|9342.2|9365.6|9342.2|9366|9342.6|9365.4|9342|0
1628550900000|2021-08-09 23:15:00|9365.8|9342.4|9365.6|9342.2|9366|9342.6|9365.6|9342.2|0
1628551200000|2021-08-09 23:20:00|9365.2|9341.8|9365.2|9341.8|9365.6|9342.2|9364.9|9341.5|0
1628551500000|2021-08-09 23:25:00|9365.1|9341.7|9365.2|9341.8|9365.2|9341.8|9364.5|9341.1|0
1628551800000|2021-08-09 23:30:00|9365.4|9342|9363.4|9340|9365.4|9342|9363.4|9340|0
1628552100000|2021-08-09 23:35:00|9363|9339.6|9363.8|9340.4|9363.8|9340.4|9362.3|9338.9|0
1628552400000|2021-08-09 23:40:00|9363.6|9340.2|9364.9|9341.5|9364.9|9341.5|9363.4|9340|0
1628552700000|2021-08-09 23:45:00|9364.7|9341.3|9365.6|9342.2|9366.4|9343|9363.4|9340|0
1628553000000|2021-08-09 23:50:00|9365.8|9342.4|9365.6|9342.2|9366|9342.6|9365.6|9342.2|0
1628553300000|2021-08-09 23:55:00|9366|9342.6|9365.6|9342.2|9366.4|9343|9365.6|9342.2|0
1628553600000|2021-08-10 00:00:00|9365.8|9342.4|9366.4|9343|9366.7|9343.3|9365.6|9342.2|0
1628553900000|2021-08-10 00:05:00|9366.7|9343.3|9365.6|9342.2|9366.7|9343.3|9365.6|9342.2|0
1628554200000|2021-08-10 00:10:00|9366|9342.6|9366.4|9343|9366.7|9343.3|9366|9342.6|0
1628554500000|2021-08-10 00:15:00|9366.7|9343.3|9367.3|9343.9|9368.2|9344.8|9366.4|9343|0
1628554800000|2021-08-10 00:20:00|9367.1|9343.7|9365.7|9342.3|9368.4|9345|9365|9341.6|0
1628555100000|2021-08-10 00:25:00|9365.8|9342.4|9364.7|9341.3|9366.9|9343.5|9364.7|9341.3|0
1628555400000|2021-08-10 00:30:00|9364.8|9341.4|9366.6|9343.2|9367.3|9343.9|9364.6|9341.2|0
1628555700000|2021-08-10 00:35:00|9367.2|9343.8|9367.2|9343.8|9367.2|9343.8|9365.7|9342.3|0
1628556000000|2021-08-10 00:40:00|9367|9343.6|9371.7|9348.3|9372.3|9348.9|9367|9343.6|0
1628556300000|2021-08-10 00:45:00|9372.3|9348.9|9373|9349.6|9373|9349.6|9370.8|9347.4|0
1628556600000|2021-08-10 00:50:00|9372.8|9349.4|9371.3|9347.9|9373.2|9349.8|9370.3|9346.9|0
1628556900000|2021-08-10 00:55:00|9371.6|9348.2|9382.7|9359.3|9382.7|9359.3|9371.6|9348.2|0
1628557200000|2021-08-10 01:00:00|9382.6|9359.2|9380.8|9357.4|9382.7|9359.3|9380.8|9357.4|0
1628557500000|2021-08-10 01:05:00|9380.9|9357.5|9380.8|9357.4|9381.8|9358.4|9380.8|9357.4|0
1628557800000|2021-08-10 01:10:00|9380.7|9357.3|9390.6|9367.2|9390.8|9367.4|9380.6|9357.2|0
1628558100000|2021-08-10 01:15:00|9391.4|9368|9367.9|9361.9|9391.4|9380.8|9363.8|9357.8|1381
1628558400000|2021-08-10 01:20:00|9365.9|9359.9|9347.9|9341.9|9374.9|9368.9|9346.9|9340.9|776
1628558700000|2021-08-10 01:25:00|9344.9|9338.9|9337.9|9331.9|9348.9|9342.9|9334.9|9328.9|536
1628559000000|2021-08-10 01:30:00|9338.9|9332.9|9339.9|9333.9|9379.9|9373.9|9330.9|9324.9|3210
1628559300000|2021-08-10 01:35:00|9337.9|9331.9|9343.9|9337.9|9350.9|9344.9|9325.9|9319.9|2000
1628559600000|2021-08-10 01:40:00|9345.9|9339.9|9342.9|9336.9|9356.9|9350.9|9331.9|9325.9|1654
1628559900000|2021-08-10 01:45:00|9341.9|9335.9|9319.9|9313.9|9342.9|9336.9|9295.9|9289.9|1378
1628560200000|2021-08-10 01:50:00|9317.9|9311.9|9319.9|9313.9|9334.9|9328.9|9299.9|9293.9|1554
1628560500000|2021-08-10 01:55:00|9318.9|9312.9|9286.9|9280.9|9321.9|9315.9|9285.9|9279.9|1172
1628560800000|2021-08-10 02:00:00|9285.9|9279.9|9309.9|9303.9|9309.9|9303.9|9277.9|9271.9|1197
1628561100000|2021-08-10 02:05:00|9308.9|9302.9|9296.9|9290.9|9320.9|9314.9|9288.9|9282.9|854
1628561400000|2021-08-10 02:10:00|9295.9|9289.9|9302.9|9296.9|9306.9|9300.9|9287.9|9281.9|933
1628561700000|2021-08-10 02:15:00|9303.9|9297.9|9324.9|9318.9|9326.9|9320.9|9293.9|9287.9|466
1628562000000|2021-08-10 02:20:00|9323.9|9317.9|9341.9|9335.9|9341.9|9335.9|9321.9|9315.9|664
1628562300000|2021-08-10 02:25:00|9340.9|9334.9|9354.9|9348.9|9361.9|9355.9|9338.9|9332.9|879
1628562600000|2021-08-10 02:30:00|9353.9|9347.9|9336.9|9330.9|9354.9|9348.9|9332.9|9326.9|694
1628562900000|2021-08-10 02:35:00|9337.9|9331.9|9351.9|9345.9|9351.9|9345.9|9326.9|9320.9|518
1628563200000|2021-08-10 02:40:00|9352.9|9346.9|9355.9|9349.9|9362.9|9356.9|9345.9|9339.9|470
1628563500000|2021-08-10 02:45:00|9356.9|9350.9|9359.9|9353.9|9365.9|9359.9|9354.9|9348.9|418
1628563800000|2021-08-10 02:50:00|9358.9|9352.9|9395.9|9389.9|9395.9|9389.9|9355.9|9349.9|977
1628564100000|2021-08-10 02:55:00|9396.9|9390.9|9381.9|9375.9|9397.9|9391.9|9378.9|9372.9|592
1628564400000|2021-08-10 03:00:00|9382.9|9376.9|9368.9|9362.9|9390.9|9384.9|9365.9|9359.9|574
1628564700000|2021-08-10 03:05:00|9369.9|9363.9|9364.9|9358.9|9377.9|9371.9|9359.9|9353.9|425
1628565000000|2021-08-10 03:10:00|9363.9|9357.9|9370.9|9364.9|9372.9|9366.9|9360.9|9354.9|491
1628565300000|2021-08-10 03:15:00|9373.9|9367.9|9380.9|9374.9|9387.9|9381.9|9372.9|9366.9|425
1628565600000|2021-08-10 03:20:00|9379.9|9373.9|9358.9|9352.9|9379.9|9373.9|9357.9|9351.9|307
1628565900000|2021-08-10 03:25:00|9357.9|9351.9|9364.9|9358.9|9367.9|9361.9|9356.9|9350.9|320
1628566200000|2021-08-10 03:30:00|9365.9|9359.9|9376.9|9370.9|9377.9|9371.9|9365.9|9359.9|469
1628566500000|2021-08-10 03:35:00|9375.9|9369.9|9368.9|9362.9|9378.9|9372.9|9368.9|9362.9|233
1628566800000|2021-08-10 03:40:00|9367.9|9361.9|9379.9|9373.9|9380.9|9374.9|9366.9|9360.9|217
1628567100000|2021-08-10 03:45:00|9378.9|9372.9|9371.9|9365.9|9381.9|9375.9|9369.9|9363.9|224
1628567400000|2021-08-10 03:50:00|9372.9|9366.9|9375.9|9369.9|9376.9|9370.9|9369.9|9363.9|146
1628567700000|2021-08-10 03:55:00|9374.9|9368.9|9371.9|9365.9|9380.9|9374.9|9371.9|9365.9|188
1628568000000|2021-08-10 04:00:00|9386.6|9363.2|9384.5|9361.1|9386.9|9363.5|9384.5|9361.1|1
1628568300000|2021-08-10 04:05:00|9384|9360.6|9385.3|9361.9|9385.3|9361.9|9384|9360.6|0
1628568600000|2021-08-10 04:10:00|9385.2|9361.8|9385.3|9361.9|9385.3|9361.9|9385.1|9361.7|0
1628568900000|2021-08-10 04:15:00|9385.1|9361.7|9386.3|9362.9|9386.6|9363.2|9384.3|9360.9|0
1628569200000|2021-08-10 04:20:00|9386.4|9363|9386.2|9362.8|9386.9|9363.5|9385.4|9362|0
1628569500000|2021-08-10 04:25:00|9386|9362.6|9384.4|9361|9386.2|9362.8|9384.4|9361|0
1628569800000|2021-08-10 04:30:00|9384.1|9360.7|9384.7|9361.3|9385.1|9361.7|9384.1|9360.7|0
1628570100000|2021-08-10 04:35:00|9384.6|9361.2|9386.3|9362.9|9386.3|9362.9|9384.6|9361.2|0
1628570400000|2021-08-10 04:40:00|9386.6|9363.2|9387.1|9363.7|9387.5|9364.1|9386.3|9362.9|0
1628570700000|2021-08-10 04:45:00|9386.8|9363.4|9387.1|9363.7|9387.3|9363.9|9386.8|9363.4|0
1628571000000|2021-08-10 04:50:00|9386.8|9363.4|9383.5|9360.1|9389|9365.6|9383.1|9359.7|0
1628571300000|2021-08-10 04:55:00|9383.8|9360.4|9384.6|9361.2|9384.6|9361.2|9383.5|9360.1|0
1628571600000|2021-08-10 05:00:00|9384.1|9360.7|9388.9|9382.9|9389.9|9383.9|9364.9|9358.9|648
1628571900000|2021-08-10 05:05:00|9389.9|9383.9|9391.9|9385.9|9394.9|9388.9|9385.9|9379.9|399
1628572200000|2021-08-10 05:10:00|9390.9|9384.9|9393.9|9387.9|9394.9|9388.9|9381.9|9375.9|344
1628572500000|2021-08-10 05:15:00|9394.9|9388.9|9388.9|9382.9|9395.9|9389.9|9385.9|9379.9|615
1628572800000|2021-08-10 05:20:00|9389.9|9383.9|9397.9|9391.9|9398.9|9392.9|9389.9|9383.9|522
1628573100000|2021-08-10 05:25:00|9395.9|9389.9|9399.9|9393.9|9404.9|9398.9|9391.9|9385.9|634
1628573400000|2021-08-10 05:30:00|9400.9|9394.9|9403.9|9397.9|9409.9|9403.9|9400.9|9394.9|509
1628573700000|2021-08-10 05:35:00|9402.9|9396.9|9414.9|9408.9|9421.9|9415.9|9402.9|9396.9|1297
1628574000000|2021-08-10 05:40:00|9413.9|9407.9|9436.9|9430.9|9441.9|9435.9|9412.9|9406.9|1752
1628574300000|2021-08-10 05:45:00|9437.9|9431.9|9431.9|9425.9|9440.9|9434.9|9424.9|9418.9|1253
1628574600000|2021-08-10 05:50:00|9430.9|9424.9|9422.9|9416.9|9432.9|9426.9|9414.9|9408.9|967
1628574900000|2021-08-10 05:55:00|9423.9|9417.9|9428.9|9422.9|9432.9|9426.9|9419.9|9413.9|460
1628575200000|2021-08-10 06:00:00|9427.9|9421.9|9430.9|9424.9|9437.9|9431.9|9415.9|9409.9|780
1628575500000|2021-08-10 06:05:00|9429.9|9423.9|9431.9|9425.9|9436.9|9430.9|9424.9|9418.9|468
1628575800000|2021-08-10 06:10:00|9430.9|9424.9|9437.9|9431.9|9440.9|9434.9|9427.9|9421.9|379
1628576100000|2021-08-10 06:15:00|9438.9|9432.9|9439.9|9433.9|9444.9|9438.9|9435.9|9429.9|680
1628576400000|2021-08-10 06:20:00|9440.9|9434.9|9446.9|9440.9|9447.9|9441.9|9437.9|9431.9|485
1628576700000|2021-08-10 06:25:00|9447.9|9441.9|9456.9|9450.9|9459.9|9453.9|9443.9|9437.9|767
1628577000000|2021-08-10 06:30:00|9455.9|9449.9|9470.9|9464.9|9471.9|9465.9|9453.9|9447.9|696
1628577300000|2021-08-10 06:35:00|9469.9|9463.9|9472.9|9466.9|9477.9|9471.9|9465.9|9459.9|1016
1628577600000|2021-08-10 06:40:00|9473.9|9467.9|9472.9|9466.9|9478.9|9472.9|9467.9|9461.9|1264
1628577900000|2021-08-10 06:45:00|9473.9|9467.9|9480.9|9474.9|9481.9|9475.9|9462.9|9456.9|593
1628578200000|2021-08-10 06:50:00|9481.9|9475.9|9475.9|9469.9|9483.9|9477.9|9468.9|9462.9|593
1628578500000|2021-08-10 06:55:00|9476.9|9470.9|9473.9|9467.9|9481.9|9475.9|9464.9|9458.9|539
1628578800000|2021-08-10 07:00:00|9471.9|9465.9|9465.9|9459.9|9476.9|9470.9|9462.9|9456.9|731
1628579100000|2021-08-10 07:05:00|9464.9|9458.9|9464.9|9458.9|9465.9|9459.9|9455.9|9449.9|894
1628579400000|2021-08-10 07:10:00|9465.9|9459.9|9461.9|9455.9|9467.9|9461.9|9459.9|9453.9|1331
1628579700000|2021-08-10 07:15:00|9462.9|9456.9|9459.9|9453.9|9466.9|9460.9|9457.9|9451.9|643
1628580000000|2021-08-10 07:20:00|9461.9|9455.9|9460.9|9454.9|9468.9|9462.9|9458.9|9452.9|510
1628580300000|2021-08-10 07:25:00|9459.9|9453.9|9465.9|9459.9|9473.9|9467.9|9458.9|9452.9|718
1628580600000|2021-08-10 07:30:00|9466.9|9460.9|9467.9|9461.9|9469.9|9463.9|9462.9|9456.9|824
1628580900000|2021-08-10 07:35:00|9466.9|9460.9|9467.9|9461.9|9467.9|9461.9|9456.9|9450.9|539
1628581200000|2021-08-10 07:40:00|9466.9|9460.9|9461.9|9455.9|9468.9|9462.9|9460.9|9454.9|798
1628581500000|2021-08-10 07:45:00|9460.9|9454.9|9465.9|9459.9|9467.9|9461.9|9458.9|9452.9|1627
1628581800000|2021-08-10 07:50:00|9464.9|9458.9|9478.9|9472.9|9479.9|9473.9|9463.9|9457.9|1014
1628582100000|2021-08-10 07:55:00|9479.9|9473.9|9478.9|9472.9|9484.9|9478.9|9475.9|9469.9|1694
1628582400000|2021-08-10 08:00:00|9472.9|9466.9|9460.9|9454.9|9475.9|9469.9|9456.9|9450.9|2119
1628582700000|2021-08-10 08:05:00|9459.9|9453.9|9459.9|9453.9|9468.9|9462.9|9456.9|9450.9|1730
1628583000000|2021-08-10 08:10:00|9458.9|9452.9|9455.9|9449.9|9461.9|9455.9|9455.9|9449.9|1437
1628583300000|2021-08-10 08:15:00|9456.9|9450.9|9457.9|9451.9|9458.9|9452.9|9453.9|9447.9|958
1628583600000|2021-08-10 08:20:00|9458.9|9452.9|9460.9|9454.9|9460.9|9454.9|9457.9|9451.9|434
1628583900000|2021-08-10 08:25:00|9458.9|9452.9|9462.9|9456.9|9465.9|9459.9|9457.9|9451.9|683
1628584200000|2021-08-10 08:30:00|9469.6|9446.2|9469.2|9445.8|9471.3|9447.9|9468.9|9445.5|5
1628584500000|2021-08-10 08:35:00|9469.1|9445.7|9467.9|9444.5|9471.1|9447.7|9467.9|9444.5|0
1628584800000|2021-08-10 08:40:00|9468.5|9445.1|9469|9445.6|9469.4|9446|9467.7|9444.3|0
1628585100000|2021-08-10 08:45:00|9468.9|9445.5|9467|9443.6|9469.8|9446.4|9466.3|9442.9|0
1628585400000|2021-08-10 08:50:00|9466.7|9443.3|9469.5|9446.1|9470.1|9446.7|9466.4|9443|0
1628585700000|2021-08-10 08:55:00|9470.1|9446.7|9471.1|9447.7|9471.8|9448.4|9470.1|9446.7|0
1628586000000|2021-08-10 09:00:00|9471.4|9448|9469.8|9446.4|9471.6|9448.2|9467.8|9444.4|0
1628586300000|2021-08-10 09:05:00|9470|9446.6|9467.6|9444.2|9470.9|9447.5|9466.8|9443.4|0
1628586600000|2021-08-10 09:10:00|9467.3|9443.9|9468.9|9445.5|9469.3|9445.9|9466.8|9443.4|0
1628586900000|2021-08-10 09:15:00|9468.8|9445.4|9460.9|9454.9|9468.8|9461.4|9459.4|9445.3|54
1628587200000|2021-08-10 09:20:00|9461.4|9455.4|9459.9|9453.9|9462.4|9456.4|9457.4|9451.4|29
1628587500000|2021-08-10 09:25:00|9459.4|9453.4|9456.4|9450.4|9461.9|9455.9|9454.4|9448.4|20
1628587800000|2021-08-10 09:30:00|9456.9|9450.9|9461.4|9455.4|9461.9|9455.9|9454.4|9448.4|86
1628588100000|2021-08-10 09:35:00|9461.9|9455.9|9455.9|9449.9|9461.9|9455.9|9455.4|9449.4|73
1628588400000|2021-08-10 09:40:00|9456.4|9450.4|9455.9|9449.9|9457.4|9451.4|9452.9|9446.9|27
1628588700000|2021-08-10 09:45:00|9455.4|9449.4|9454.9|9448.9|9456.9|9450.9|9454.9|9448.9|9
1628589000000|2021-08-10 09:50:00|9454.4|9448.4|9453.4|9447.4|9456.4|9450.4|9453.4|9447.4|36
1628589300000|2021-08-10 09:55:00|9453.9|9447.9|9452.9|9446.9|9454.9|9448.9|9451.9|9445.9|36
1628589600000|2021-08-10 10:00:00|9453.4|9447.4|9450.9|9444.9|9454.4|9448.4|9450.4|9444.4|29
1628589900000|2021-08-10 10:05:00|9451.4|9445.4|9452.4|9446.4|9453.9|9447.9|9450.9|9444.9|90
1628590200000|2021-08-10 10:10:00|9451.9|9445.9|9451.4|9445.4|9451.9|9445.9|9449.4|9443.4|55
1628590500000|2021-08-10 10:15:00|9451.9|9445.9|9448.9|9442.9|9451.9|9445.9|9446.4|9440.4|97
1628590800000|2021-08-10 10:20:00|9449.4|9443.4|9451.4|9445.4|9452.4|9446.4|9449.4|9443.4|60
1628591100000|2021-08-10 10:25:00|9450.9|9444.9|9445.9|9439.9|9451.4|9445.4|9445.9|9439.9|44
1628591400000|2021-08-10 10:30:00|9446.4|9440.4|9446.4|9440.4|9446.9|9440.9|9443.4|9437.4|105
1628591700000|2021-08-10 10:35:00|9446.9|9440.9|9449.9|9443.9|9449.9|9443.9|9446.4|9440.4|33
1628592000000|2021-08-10 10:40:00|9450.4|9444.4|9451.4|9445.4|9452.4|9446.4|9445.9|9439.9|59
1628592300000|2021-08-10 10:45:00|9451.9|9445.9|9453.4|9447.4|9453.4|9447.4|9450.9|9444.9|18
1628592600000|2021-08-10 10:50:00|9452.9|9446.9|9451.4|9445.4|9453.4|9447.4|9450.4|9444.4|17
1628592900000|2021-08-10 10:55:00|9451.9|9445.9|9447.9|9441.9|9452.4|9446.4|9447.9|9441.9|8
1628593200000|2021-08-10 11:00:00|9447.4|9441.4|9455.9|9449.9|9456.4|9450.4|9447.4|9441.4|27
1628593500000|2021-08-10 11:05:00|9456.4|9450.4|9453.9|9447.9|9456.4|9450.4|9452.9|9446.9|29
1628593800000|2021-08-10 11:10:00|9453.4|9447.4|9459.9|9453.9|9459.9|9453.9|9453.4|9447.4|45
1628594100000|2021-08-10 11:15:00|9459.4|9453.4|9459.9|9453.9|9461.4|9455.4|9457.9|9451.9|48
1628594400000|2021-08-10 11:20:00|9459.4|9453.4|9457.4|9451.4|9460.9|9454.9|9457.4|9451.4|25
1628594700000|2021-08-10 11:25:00|9457.9|9451.9|9457.4|9451.4|9459.4|9453.4|9456.4|9450.4|16
1628595000000|2021-08-10 11:30:00|9456.9|9450.9|9455.9|9449.9|9458.4|9452.4|9455.9|9449.9|40
1628595300000|2021-08-10 11:35:00|9455.4|9449.4|9455.4|9449.4|9457.4|9451.4|9455.4|9449.4|18
1628595600000|2021-08-10 11:40:00|9454.9|9448.9|9453.4|9447.4|9454.9|9448.9|9452.4|9446.4|28
1628595900000|2021-08-10 11:45:00|9452.9|9446.9|9452.4|9446.4|9452.9|9446.9|9451.4|9445.4|8
1628596200000|2021-08-10 11:50:00|9452.9|9446.9|9452.4|9446.4|9453.4|9447.4|9452.4|9446.4|9
1628596500000|2021-08-10 11:55:00|9452.9|9446.9|9452.4|9446.4|9453.4|9447.4|9451.9|9445.9|17
1628596800000|2021-08-10 12:00:00|9452.9|9446.9|9451.4|9445.4|9453.4|9447.4|9449.9|9443.9|11
1628597100000|2021-08-10 12:05:00|9451.9|9445.9|9451.9|9445.9|9452.4|9446.4|9450.4|9444.4|13
1628597400000|2021-08-10 12:10:00|9451.4|9445.4|9449.4|9443.4|9452.9|9446.9|9447.9|9441.9|22
1628597700000|2021-08-10 12:15:00|9449.9|9443.9|9445.9|9439.9|9449.9|9443.9|9443.9|9437.9|10
1628598000000|2021-08-10 12:20:00|9446.4|9440.4|9444.9|9438.9|9448.4|9442.4|9444.4|9438.4|39
1628598300000|2021-08-10 12:25:00|9444.4|9438.4|9447.4|9441.4|9447.4|9441.4|9443.9|9437.9|33
1628598600000|2021-08-10 12:30:00|9446.9|9440.9|9448.9|9442.9|9449.9|9443.9|9446.9|9440.9|16
1628598900000|2021-08-10 12:35:00|9448.4|9442.4|9450.9|9444.9|9451.9|9445.9|9448.4|9442.4|20
1628599200000|2021-08-10 12:40:00|9450.4|9444.4|9450.9|9444.9|9451.9|9445.9|9449.4|9443.4|25
1628599500000|2021-08-10 12:45:00|9450.4|9444.4|9450.4|9444.4|9452.4|9446.4|9448.4|9442.4|47
1628599800000|2021-08-10 12:50:00|9450.9|9444.9|9452.4|9446.4|9453.4|9447.4|9449.4|9443.4|31
1628600100000|2021-08-10 12:55:00|9452.9|9446.9|9451.9|9445.9|9454.9|9448.9|9451.9|9445.9|45
1628600400000|2021-08-10 13:00:00|9452.4|9446.4|9454.4|9448.4|9454.4|9448.4|9452.4|9446.4|12
1628600700000|2021-08-10 13:05:00|9453.9|9447.9|9447.4|9441.4|9453.9|9447.9|9447.4|9441.4|29
1628601000000|2021-08-10 13:10:00|9447.9|9441.9|9452.9|9446.9|9452.9|9446.9|9447.4|9441.4|39
1628601300000|2021-08-10 13:15:00|9452.4|9446.4|9454.4|9448.4|9455.4|9449.4|9451.4|9445.4|22
1628601600000|2021-08-10 13:20:00|9454.9|9448.9|9452.9|9446.9|9455.9|9449.9|9452.4|9446.4|33
1628601900000|2021-08-10 13:25:00|9453.4|9447.4|9452.9|9446.9|9453.4|9447.4|9446.4|9440.4|47
1628602200000|2021-08-10 13:30:00|9452.4|9446.4|9454.4|9448.4|9459.9|9453.9|9442.4|9436.4|434
1628602500000|2021-08-10 13:35:00|9454.9|9448.9|9444.4|9438.4|9458.9|9452.9|9439.9|9433.9|288
1628602800000|2021-08-10 13:40:00|9445.9|9439.9|9447.4|9441.4|9452.4|9446.4|9444.4|9438.4|199
1628603100000|2021-08-10 13:45:00|9446.9|9440.9|9455.9|9449.9|9456.4|9450.4|9439.9|9433.9|182
1628603400000|2021-08-10 13:50:00|9455.4|9449.4|9458.4|9452.4|9461.4|9455.4|9455.4|9449.4|192
1628603700000|2021-08-10 13:55:00|9458.9|9452.9|9453.4|9447.4|9461.9|9455.9|9453.4|9447.4|248
1628604000000|2021-08-10 14:00:00|9453.9|9447.9|9447.4|9441.4|9454.4|9448.4|9445.4|9439.4|253
1628604300000|2021-08-10 14:05:00|9447.9|9441.9|9444.4|9438.4|9448.4|9442.4|9442.4|9436.4|340
1628604600000|2021-08-10 14:10:00|9443.9|9437.9|9438.9|9432.9|9445.4|9439.4|9437.9|9431.9|345
1628604900000|2021-08-10 14:15:00|9438.4|9432.4|9436.4|9430.4|9443.4|9437.4|9435.4|9429.4|250
1628605200000|2021-08-10 14:20:00|9436.9|9430.9|9443.4|9437.4|9443.4|9437.4|9436.4|9430.4|104
1628605500000|2021-08-10 14:25:00|9443.9|9437.9|9431.9|9425.9|9445.9|9439.9|9430.9|9424.9|113
1628605800000|2021-08-10 14:30:00|9432.4|9426.4|9424.9|9418.9|9433.9|9427.9|9420.4|9414.4|277
1628606100000|2021-08-10 14:35:00|9424.4|9418.4|9422.4|9416.4|9428.4|9422.4|9420.4|9414.4|224
1628606400000|2021-08-10 14:40:00|9421.4|9415.4|9414.9|9408.9|9422.4|9416.4|9409.4|9403.4|277
1628606700000|2021-08-10 14:45:00|9415.9|9409.9|9422.9|9416.9|9425.9|9419.9|9414.9|9408.9|151
1628607000000|2021-08-10 14:50:00|9422.4|9416.4|9415.9|9409.9|9425.9|9419.9|9413.4|9407.4|169
1628607300000|2021-08-10 14:55:00|9415.4|9409.4|9414.9|9408.9|9416.4|9410.4|9408.4|9402.4|356
1628607600000|2021-08-10 15:00:00|9415.9|9409.9|9413.9|9407.9|9416.9|9410.9|9409.9|9403.9|186
1628607900000|2021-08-10 15:05:00|9414.9|9408.9|9410.9|9404.9|9414.9|9408.9|9409.9|9403.9|180
1628608200000|2021-08-10 15:10:00|9409.9|9403.9|9404.9|9398.9|9414.9|9408.9|9404.9|9398.9|188
1628608500000|2021-08-10 15:15:00|9405.9|9399.9|9404.9|9398.9|9407.9|9401.9|9400.9|9394.9|253
1628608800000|2021-08-10 15:20:00|9403.9|9397.9|9411.9|9405.9|9411.9|9405.9|9401.9|9395.9|328
1628609100000|2021-08-10 15:25:00|9412.9|9406.9|9411.9|9405.9|9414.9|9408.9|9409.9|9403.9|142
1628609400000|2021-08-10 15:30:00|9414.9|9408.9|9417.9|9411.9|9417.9|9411.9|9409.9|9403.9|157
1628609700000|2021-08-10 15:35:00|9418.9|9412.9|9417.9|9411.9|9420.9|9414.9|9414.9|9408.9|118
1628610000000|2021-08-10 15:40:00|9418.9|9412.9|9419.9|9413.9|9420.9|9414.9|9415.9|9409.9|125
1628610300000|2021-08-10 15:45:00|9418.9|9412.9|9416.9|9410.9|9418.9|9412.9|9413.9|9407.9|140
1628610600000|2021-08-10 15:50:00|9415.9|9409.9|9414.9|9408.9|9415.9|9409.9|9411.9|9405.9|126
1628610900000|2021-08-10 15:55:00|9412.9|9406.9|9409.9|9403.9|9413.9|9407.9|9407.9|9401.9|113
1628611200000|2021-08-10 16:00:00|9407.9|9401.9|9414.9|9408.9|9415.9|9409.9|9407.9|9401.9|75
1628611500000|2021-08-10 16:05:00|9415.9|9409.9|9419.9|9413.9|9419.9|9413.9|9415.9|9409.9|39
1628611800000|2021-08-10 16:10:00|9420.9|9414.9|9419.9|9413.9|9420.9|9414.9|9419.9|9413.9|22
1628612100000|2021-08-10 16:15:00|9418.9|9412.9|9427.9|9421.9|9427.9|9421.9|9418.9|9412.9|57
1628612400000|2021-08-10 16:20:00|9428.9|9422.9|9425.9|9419.9|9428.9|9422.9|9425.9|9419.9|34
1628612700000|2021-08-10 16:25:00|9426.9|9420.9|9429.9|9423.9|9431.9|9425.9|9426.9|9420.9|57
1628613000000|2021-08-10 16:30:00|9428.9|9422.9|9425.9|9419.9|9428.9|9422.9|9423.9|9417.9|28
1628613300000|2021-08-10 16:35:00|9424.9|9418.9|9423.9|9417.9|9425.9|9419.9|9422.9|9416.9|55
1628613600000|2021-08-10 16:40:00|9424.9|9418.9|9423.9|9417.9|9425.9|9419.9|9422.9|9416.9|59
1628613900000|2021-08-10 16:45:00|9424.9|9418.9|9420.9|9414.9|9426.9|9420.9|9419.9|9413.9|88
1628614200000|2021-08-10 16:50:00|9421.9|9415.9|9421.9|9415.9|9421.9|9415.9|9419.9|9413.9|37
1628614500000|2021-08-10 16:55:00|9422.9|9416.9|9416.9|9410.9|9422.9|9416.9|9416.9|9410.9|96
1628614800000|2021-08-10 17:00:00|9415.9|9409.9|9416.9|9410.9|9417.9|9411.9|9414.9|9408.9|111
1628615100000|2021-08-10 17:05:00|9418.9|9412.9|9420.9|9414.9|9421.9|9415.9|9414.9|9408.9|139
1628615400000|2021-08-10 17:10:00|9419.9|9413.9|9421.9|9415.9|9421.9|9415.9|9419.9|9413.9|6
1628615700000|2021-08-10 17:15:00|9419.9|9413.9|9421.9|9415.9|9421.9|9415.9|9417.9|9411.9|46
1628616000000|2021-08-10 17:20:00|9419.9|9413.9|9422.9|9416.9|9422.9|9416.9|9418.9|9412.9|25
1628616300000|2021-08-10 17:25:00|9421.9|9415.9|9421.9|9415.9|9423.9|9417.9|9420.9|9414.9|48
1628616600000|2021-08-10 17:30:00|9422.9|9416.9|9424.9|9418.9|9424.9|9418.9|9421.9|9415.9|13
1628616900000|2021-08-10 17:35:00|9422.9|9416.9|9417.9|9411.9|9422.9|9416.9|9416.9|9410.9|65
1628617200000|2021-08-10 17:40:00|9416.9|9410.9|9418.9|9412.9|9419.9|9413.9|9416.9|9410.9|25
1628617500000|2021-08-10 17:45:00|9419.9|9413.9|9418.9|9412.9|9419.9|9413.9|9416.9|9410.9|62
1628617800000|2021-08-10 17:50:00|9417.9|9411.9|9418.9|9412.9|9420.9|9414.9|9417.9|9411.9|20
1628618100000|2021-08-10 17:55:00|9417.9|9411.9|9417.9|9411.9|9421.9|9415.9|9415.9|9409.9|84
1628618400000|2021-08-10 18:00:00|9418.9|9412.9|9416.9|9410.9|9419.9|9413.9|9416.9|9410.9|55
1628618700000|2021-08-10 18:05:00|9414.9|9408.9|9414.9|9408.9|9414.9|9408.9|9412.9|9406.9|50
1628619000000|2021-08-10 18:10:00|9413.9|9407.9|9413.9|9407.9|9414.9|9408.9|9410.9|9404.9|49
1628619300000|2021-08-10 18:15:00|9412.9|9406.9|9415.9|9409.9|9416.9|9410.9|9412.9|9406.9|70
1628619600000|2021-08-10 18:20:00|9414.9|9408.9|9415.9|9409.9|9416.9|9410.9|9412.9|9406.9|40
1628619900000|2021-08-10 18:25:00|9417.9|9411.9|9422.9|9416.9|9422.9|9416.9|9417.9|9411.9|45
1628620200000|2021-08-10 18:30:00|9421.9|9415.9|9422.9|9416.9|9422.9|9416.9|9420.9|9414.9|48
1628620500000|2021-08-10 18:35:00|9423.9|9417.9|9424.9|9418.9|9425.9|9419.9|9422.9|9416.9|46
1628620800000|2021-08-10 18:40:00|9423.9|9417.9|9422.9|9416.9|9423.9|9417.9|9421.9|9415.9|47
1628621100000|2021-08-10 18:45:00|9423.9|9417.9|9423.9|9417.9|9424.9|9418.9|9422.9|9416.9|33
1628621400000|2021-08-10 18:50:00|9422.9|9416.9|9422.9|9416.9|9425.9|9419.9|9422.9|9416.9|42
1628621700000|2021-08-10 18:55:00|9421.9|9415.9|9432.8|9409.4|9432.8|9418.9|9417.9|9409.4|279
1628622000000|2021-08-10 19:00:00|9432.9|9409.5|9431.2|9407.8|9433.1|9409.7|9429.1|9405.7|0
1628622300000|2021-08-10 19:05:00|9431.3|9407.9|9430.6|9407.2|9431.5|9408.1|9430|9406.6|0
1628622600000|2021-08-10 19:10:00|9430.4|9407|9437.1|9413.7|9437.3|9413.9|9430.4|9407|0
1628622900000|2021-08-10 19:15:00|9437|9413.6|9438.8|9415.4|9438.9|9415.5|9437|9413.6|0
1628623200000|2021-08-10 19:20:00|9438.7|9415.3|9438.2|9414.8|9439.5|9416.1|9437.1|9413.7|0
1628623500000|2021-08-10 19:25:00|9438.1|9414.7|9437.7|9414.3|9438.1|9414.7|9437.2|9413.8|0
1628623800000|2021-08-10 19:30:00|9437.6|9414.2|9437.5|9414.1|9438.3|9414.9|9436.3|9412.9|0
1628624100000|2021-08-10 19:35:00|9437.6|9414.2|9435.6|9412.2|9438|9414.6|9435.1|9411.7|0
1628624400000|2021-08-10 19:40:00|9435.9|9412.5|9434.7|9411.3|9436.5|9413.1|9434|9410.6|0
1628624700000|2021-08-10 19:45:00|9434.5|9411.1|9431.4|9408|9434.7|9411.3|9430|9406.6|0
1628625000000|2021-08-10 19:50:00|9431.5|9408.1|9431.7|9408.3|9434.5|9411.1|9431|9407.6|0
1628625300000|2021-08-10 19:55:00|9431|9407.6|9434.2|9410.8|9438.6|9415.2|9429.8|9406.4|0
1628625600000|2021-08-10 20:00:00|9434.5|9411.1|9429.7|9406.3|9434.5|9411.1|9429.7|9406.3|0
1628625900000|2021-08-10 20:05:00|9430.4|9407|9429.3|9405.9|9430.8|9407.4|9429.3|9405.9|0
1628626200000|2021-08-10 20:10:00|9429|9405.6|9430.1|9406.7|9430.4|9407|9429|9405.6|0
1628626500000|2021-08-10 20:15:00|9430.3|9406.9|9430.4|9407|9430.8|9407.4|9430.1|9406.7|0
1628626800000|2021-08-10 20:20:00|9430.8|9407.4|9431.9|9408.5|9431.9|9408.5|9430.8|9407.4|0
1628627100000|2021-08-10 20:25:00|9431.6|9408.2|9431.9|9408.5|9431.9|9408.5|9431.6|9408.2|0
1628627400000|2021-08-10 20:30:00|9432.3|9408.9|9433.1|9409.7|9433.4|9410|9432.3|9408.9|0
1628627700000|2021-08-10 20:35:00|9432.7|9409.3|9433.4|9410|9433.8|9410.4|9432.7|9409.3|0
1628628000000|2021-08-10 20:40:00|9433.8|9410.4|9433.9|9410.5|9433.9|9410.5|9433.4|9410|0
1628628300000|2021-08-10 20:45:00|9433.5|9410.1|9432.8|9409.4|9433.9|9410.5|9432.4|9409|0
1628628600000|2021-08-10 20:50:00|9433.1|9409.7|9433.5|9410.1|9433.5|9410.1|9433.1|9409.7|0
1628628900000|2021-08-10 20:55:00|9433.1|9409.7|9433.4|9410|9433.7|9410.3|9432.8|9409.4|0
1628629200000|2021-08-10 21:00:00|9433.2|9409.8|9433.4|9410|9433.4|9410|9432.4|9409|0
1628629500000|2021-08-10 21:05:00|9433.3|9409.9|9433.3|9409.9|9433.3|9409.9|9433.3|9409.9|0
1628630100000|2021-08-10 21:15:00|9433.2|9409.8|9433.2|9409.8|9433.2|9409.8|9433.2|9409.8|0
1628630700000|2021-08-10 21:25:00|9433.3|9409.9|9433.4|9410|9433.4|9410|9433.3|9409.9|0
1628631000000|2021-08-10 21:30:00|9433.5|9410.1|9433.5|9410.1|9433.5|9410.1|9433.5|9410.1|0
1628631600000|2021-08-10 21:40:00|9433.4|9410|9433.5|9410.1|9433.5|9410.1|9433.4|9410|0
1628631900000|2021-08-10 21:45:00|9434.4|9411|9433.8|9410.4|9434.4|9411|9433.5|9410.1|0
1628632200000|2021-08-10 21:50:00|9433.4|9410|9433.2|9409.8|9433.5|9410.1|9432.5|9409.1|0
1628632500000|2021-08-10 21:55:00|9433.3|9409.9|9433.2|9409.8|9433.3|9409.9|9433.2|9409.8|0
1628632800000|2021-08-10 22:00:00|9433.3|9409.9|9433.5|9410.1|9434.4|9411|9432.7|9409.3|0
1628633100000|2021-08-10 22:05:00|9433.8|9410.4|9433.8|9410.4|9434.2|9410.8|9433.1|9409.7|0
1628633400000|2021-08-10 22:10:00|9434|9410.6|9433.5|9410.1|9434.2|9410.8|9433.5|9410.1|0
1628633700000|2021-08-10 22:15:00|9433.1|9409.7|9432|9408.6|9433.1|9409.7|9431.6|9408.2|0
1628634000000|2021-08-10 22:20:00|9432.3|9408.9|9432|9408.6|9432.3|9408.9|9431.3|9407.9|0
1628634300000|2021-08-10 22:25:00|9432.4|9409|9432.8|9409.4|9432.8|9409.4|9432|9408.6|0
1628634600000|2021-08-10 22:30:00|9432.4|9409|9432.8|9409.4|9432.8|9409.4|9432|9408.6|0
1628634900000|2021-08-10 22:35:00|9433.1|9409.7|9432.4|9409|9433.1|9409.7|9432.4|9409|0
1628635200000|2021-08-10 22:40:00|9432.2|9408.8|9432|9408.6|9432.4|9409|9431.6|9408.2|0
1628635500000|2021-08-10 22:45:00|9431.6|9408.2|9430.9|9407.5|9431.6|9408.2|9430.9|9407.5|0
1628635800000|2021-08-10 22:50:00|9431.3|9407.9|9431.6|9408.2|9431.6|9408.2|9430.9|9407.5|0
1628636100000|2021-08-10 22:55:00|9431.3|9407.9|9430.9|9407.5|9431.3|9407.9|9430.9|9407.5|0
1628636400000|2021-08-10 23:00:00|9431.3|9407.9|9431.3|9407.9|9431.6|9408.2|9430.9|9407.5|0
1628636700000|2021-08-10 23:05:00|9430.5|9407.1|9430.3|9406.9|9430.9|9407.5|9429.4|9406|0
1628637000000|2021-08-10 23:10:00|9430.2|9406.8|9430.9|9407.5|9431.3|9407.9|9430.2|9406.8|0
1628637300000|2021-08-10 23:15:00|9431.3|9407.9|9430.9|9407.5|9431.3|9407.9|9430.9|9407.5|0
1628637600000|2021-08-10 23:20:00|9430.7|9407.3|9430.5|9407.1|9430.9|9407.5|9430.2|9406.8|0
1628637900000|2021-08-10 23:25:00|9430.9|9407.5|9430.9|9407.5|9430.9|9407.5|9430.9|9407.5|0
1628638200000|2021-08-10 23:30:00|9430.5|9407.1|9430.9|9407.5|9430.9|9407.5|9430.5|9407.1|0
1628638800000|2021-08-10 23:40:00|9430.5|9407.1|9430|9406.6|9430.5|9407.1|9430|9406.6|0
1628639100000|2021-08-10 23:45:00|9430.2|9406.8|9431.1|9407.7|9431.9|9408.5|9430.2|9406.8|0
1628639400000|2021-08-10 23:50:00|9430.8|9407.4|9431.5|9408.1|9431.9|9408.5|9430.8|9407.4|0
1628639700000|2021-08-10 23:55:00|9431.9|9408.5|9430.8|9407.4|9431.9|9408.5|9430.2|9406.8|0
1628640000000|2021-08-11 00:00:00|9431.1|9407.7|9433|9409.6|9434.5|9411.1|9430.8|9407.4|0
1628640300000|2021-08-11 00:05:00|9432.8|9409.4|9431.7|9408.3|9433.4|9410|9430.8|9407.4|0
1628640600000|2021-08-11 00:10:00|9432.1|9408.7|9431|9407.6|9432.8|9409.4|9431|9407.6|0
1628640900000|2021-08-11 00:15:00|9431.4|9408|9432.2|9408.8|9432.5|9409.1|9431|9407.6|0
1628641200000|2021-08-11 00:20:00|9432.5|9409.1|9431.4|9408|9433.4|9410|9431.4|9408|0
1628641500000|2021-08-11 00:25:00|9431.5|9408.1|9430.1|9406.7|9432.1|9408.7|9429.7|9406.3|0
1628641800000|2021-08-11 00:30:00|9430|9406.6|9429.7|9406.3|9430.3|9406.9|9428.7|9405.3|0
1628642100000|2021-08-11 00:35:00|9429.5|9406.1|9429.5|9406.1|9430.3|9406.9|9428.8|9405.4|0
1628642400000|2021-08-11 00:40:00|9429.6|9406.2|9429.1|9405.7|9430.4|9407|9428.8|9405.4|0
1628642700000|2021-08-11 00:45:00|9428.8|9405.4|9428.2|9404.8|9429.9|9406.5|9428|9404.6|0
1628643000000|2021-08-11 00:50:00|9428.5|9405.1|9429.7|9406.3|9430.8|9407.4|9428.5|9405.1|0
1628643300000|2021-08-11 00:55:00|9429.5|9406.1|9426.9|9403.5|9429.6|9406.2|9426.7|9403.3|0
1628643600000|2021-08-11 01:00:00|9426.7|9403.3|9409.4|9386|9426.7|9403.3|9409.3|9385.9|0
1628643900000|2021-08-11 01:05:00|9409.3|9385.9|9414.7|9391.3|9415|9391.6|9409.3|9385.9|0
1628644200000|2021-08-11 01:10:00|9414.6|9391.2|9419.7|9396.3|9420|9396.6|9414.5|9391.1|0
1628644500000|2021-08-11 01:15:00|9418.7|9395.3|9386.9|9380.9|9418.7|9403.9|9383.9|9377.9|1312
1628644800000|2021-08-11 01:20:00|9387.9|9381.9|9384.9|9378.9|9391.9|9385.9|9382.9|9376.9|1032
1628645100000|2021-08-11 01:25:00|9385.9|9379.9|9382.9|9376.9|9396.9|9390.9|9379.9|9373.9|937
1628645400000|2021-08-11 01:30:00|9380.9|9374.9|9457.9|9451.9|9458.9|9452.9|9379.9|9373.9|5881
1628645700000|2021-08-11 01:35:00|9456.9|9450.9|9475.9|9469.9|9485.9|9479.9|9456.9|9450.9|2801
1628646000000|2021-08-11 01:40:00|9476.9|9470.9|9495.9|9489.9|9501.9|9495.9|9458.9|9452.9|1808
1628646300000|2021-08-11 01:45:00|9493.9|9487.9|9469.9|9463.9|9495.9|9489.9|9462.9|9456.9|1268
1628646600000|2021-08-11 01:50:00|9467.9|9461.9|9519.9|9513.9|9521.9|9515.9|9459.9|9453.9|1321
1628646900000|2021-08-11 01:55:00|9517.9|9511.9|9527.9|9521.9|9527.9|9521.9|9488.9|9482.9|1019
1628647200000|2021-08-11 02:00:00|9528.9|9522.9|9525.9|9519.9|9541.9|9535.9|9504.9|9498.9|1195
1628647500000|2021-08-11 02:05:00|9526.9|9520.9|9553.9|9547.9|9553.9|9547.9|9521.9|9515.9|848
1628647800000|2021-08-11 02:10:00|9554.9|9548.9|9562.9|9556.9|9571.9|9565.9|9550.9|9544.9|1561
1628648100000|2021-08-11 02:15:00|9564.9|9558.9|9567.9|9561.9|9579.9|9573.9|9557.9|9551.9|1109
1628648400000|2021-08-11 02:20:00|9569.9|9563.9|9585.9|9579.9|9586.9|9580.9|9559.9|9553.9|929
1628648700000|2021-08-11 02:25:00|9586.9|9580.9|9564.9|9558.9|9593.9|9587.9|9563.9|9557.9|1041
1628649000000|2021-08-11 02:30:00|9565.9|9559.9|9544.9|9538.9|9577.9|9571.9|9543.9|9537.9|845
1628649300000|2021-08-11 02:35:00|9545.9|9539.9|9556.9|9550.9|9562.9|9556.9|9539.9|9533.9|605
1628649600000|2021-08-11 02:40:00|9555.9|9549.9|9559.9|9553.9|9562.9|9556.9|9545.9|9539.9|378
1628649900000|2021-08-11 02:45:00|9557.9|9551.9|9538.9|9532.9|9563.9|9557.9|9538.9|9532.9|472
1628650200000|2021-08-11 02:50:00|9539.9|9533.9|9538.9|9532.9|9542.9|9536.9|9526.9|9520.9|510
1628650500000|2021-08-11 02:55:00|9536.9|9530.9|9553.9|9547.9|9555.9|9549.9|9536.9|9530.9|325
1628650800000|2021-08-11 03:00:00|9552.9|9546.9|9558.9|9552.9|9560.9|9554.9|9550.9|9544.9|482
1628651100000|2021-08-11 03:05:00|9559.9|9553.9|9559.9|9553.9|9566.9|9560.9|9551.9|9545.9|389
1628651400000|2021-08-11 03:10:00|9558.9|9552.9|9559.9|9553.9|9567.9|9561.9|9551.9|9545.9|387
1628651700000|2021-08-11 03:15:00|9560.9|9554.9|9560.9|9554.9|9563.9|9557.9|9546.9|9540.9|882
1628652000000|2021-08-11 03:20:00|9561.9|9555.9|9550.9|9544.9|9564.9|9558.9|9540.9|9534.9|527
1628652300000|2021-08-11 03:25:00|9548.9|9542.9|9540.9|9534.9|9550.9|9544.9|9534.9|9528.9|690
1628652600000|2021-08-11 03:30:00|9539.9|9533.9|9547.9|9541.9|9554.9|9548.9|9539.9|9533.9|253
1628652900000|2021-08-11 03:35:00|9546.9|9540.9|9545.9|9539.9|9549.9|9543.9|9542.9|9536.9|223
1628653200000|2021-08-11 03:40:00|9544.9|9538.9|9525.9|9519.9|9544.9|9538.9|9520.9|9514.9|380
1628653500000|2021-08-11 03:45:00|9523.9|9517.9|9528.9|9522.9|9529.9|9523.9|9514.9|9508.9|421
1628653800000|2021-08-11 03:50:00|9526.9|9520.9|9525.9|9519.9|9527.9|9521.9|9518.9|9512.9|1217
1628654100000|2021-08-11 03:55:00|9524.9|9518.9|9528.9|9522.9|9531.9|9525.9|9521.9|9515.9|284
1628654400000|2021-08-11 04:00:00|9535.8|9512.4|9535.8|9512.4|9536|9512.6|9535.6|9512.2|0
1628654700000|2021-08-11 04:05:00|9535.2|9511.8|9532.5|9509.1|9535.2|9511.8|9532|9508.6|0
1628655000000|2021-08-11 04:10:00|9532.2|9508.8|9532.8|9509.4|9533.1|9509.7|9532|9508.6|0
1628655300000|2021-08-11 04:15:00|9532.7|9509.3|9532.8|9509.4|9533.1|9509.7|9532.3|9508.9|0
1628655600000|2021-08-11 04:20:00|9532.5|9509.1|9532.2|9508.8|9532.8|9509.4|9532.2|9508.8|0
1628655900000|2021-08-11 04:25:00|9532|9508.6|9531.3|9507.9|9532.2|9508.8|9531|9507.6|0
1628656200000|2021-08-11 04:30:00|9531.6|9508.2|9531.3|9507.9|9532.1|9508.7|9530.8|9507.4|0
1628656500000|2021-08-11 04:35:00|9531.1|9507.7|9531|9507.6|9531.6|9508.2|9530.8|9507.4|0
1628656800000|2021-08-11 04:40:00|9530.8|9507.4|9531.8|9508.4|9532|9508.6|9530.8|9507.4|0
1628657100000|2021-08-11 04:45:00|9532|9508.6|9531|9507.6|9532|9508.6|9531|9507.6|0
1628657400000|2021-08-11 04:50:00|9530.8|9507.4|9531|9507.6|9531|9507.6|9530.8|9507.4|0
1628657700000|2021-08-11 04:55:00|9530.8|9507.4|9531|9507.6|9531|9507.6|9530.5|9507.1|0
1628658000000|2021-08-11 05:00:00|9531.6|9508.2|9526.9|9520.9|9531.6|9522.9|9507.9|9501.9|1083
1628658300000|2021-08-11 05:05:00|9524.9|9518.9|9529.9|9523.9|9539.9|9533.9|9518.9|9512.9|494
1628658600000|2021-08-11 05:10:00|9528.9|9522.9|9516.9|9510.9|9534.9|9528.9|9513.9|9507.9|549
1628658900000|2021-08-11 05:15:00|9515.9|9509.9|9516.9|9510.9|9525.9|9519.9|9508.9|9502.9|521
1628659200000|2021-08-11 05:20:00|9512.9|9506.9|9527.9|9521.9|9528.9|9522.9|9510.9|9504.9|304
1628659500000|2021-08-11 05:25:00|9526.9|9520.9|9536.9|9530.9|9536.9|9530.9|9517.9|9511.9|321
1628659800000|2021-08-11 05:30:00|9535.9|9529.9|9530.9|9524.9|9541.9|9535.9|9521.9|9515.9|418
1628660100000|2021-08-11 05:35:00|9529.9|9523.9|9533.9|9527.9|9535.9|9529.9|9526.9|9520.9|334
1628660400000|2021-08-11 05:40:00|9534.9|9528.9|9531.9|9525.9|9535.9|9529.9|9526.9|9520.9|270
1628660700000|2021-08-11 05:45:00|9530.9|9524.9|9524.9|9518.9|9530.9|9524.9|9515.9|9509.9|461
1628661000000|2021-08-11 05:50:00|9523.9|9517.9|9517.9|9511.9|9527.9|9521.9|9517.9|9511.9|636
1628661300000|2021-08-11 05:55:00|9516.9|9510.9|9525.9|9519.9|9526.9|9520.9|9512.9|9506.9|743
1628661600000|2021-08-11 06:00:00|9524.9|9518.9|9522.9|9516.9|9527.9|9521.9|9517.9|9511.9|681
1628661900000|2021-08-11 06:05:00|9521.9|9515.9|9513.9|9507.9|9525.9|9519.9|9512.9|9506.9|551
1628662200000|2021-08-11 06:10:00|9512.9|9506.9|9510.9|9504.9|9518.9|9512.9|9495.9|9489.9|1004
1628662500000|2021-08-11 06:15:00|9509.9|9503.9|9508.9|9502.9|9514.9|9508.9|9504.9|9498.9|499
1628662800000|2021-08-11 06:20:00|9507.9|9501.9|9508.9|9502.9|9515.9|9509.9|9506.9|9500.9|334
1628663100000|2021-08-11 06:25:00|9507.9|9501.9|9512.9|9506.9|9514.9|9508.9|9505.9|9499.9|283
1628663400000|2021-08-11 06:30:00|9511.9|9505.9|9504.9|9498.9|9514.9|9508.9|9499.9|9493.9|877
1628663700000|2021-08-11 06:35:00|9503.9|9497.9|9504.9|9498.9|9506.9|9500.9|9499.9|9493.9|507
1628664000000|2021-08-11 06:40:00|9503.9|9497.9|9495.9|9489.9|9505.9|9499.9|9490.9|9484.9|328
1628664300000|2021-08-11 06:45:00|9494.9|9488.9|9504.9|9498.9|9508.9|9502.9|9493.9|9487.9|409
1628664600000|2021-08-11 06:50:00|9505.9|9499.9|9505.9|9499.9|9506.9|9500.9|9501.9|9495.9|749
1628664900000|2021-08-11 06:55:00|9507.9|9501.9|9510.9|9504.9|9510.9|9504.9|9501.9|9495.9|306
1628665200000|2021-08-11 07:00:00|9509.9|9503.9|9523.9|9517.9|9526.9|9520.9|9507.9|9501.9|1604
1628665500000|2021-08-11 07:05:00|9522.9|9516.9|9531.9|9525.9|9533.9|9527.9|9520.9|9514.9|533
1628665800000|2021-08-11 07:10:00|9530.9|9524.9|9525.9|9519.9|9532.9|9526.9|9524.9|9518.9|410
1628666100000|2021-08-11 07:15:00|9526.9|9520.9|9524.9|9518.9|9526.9|9520.9|9519.9|9513.9|291
1628666400000|2021-08-11 07:20:00|9523.9|9517.9|9525.9|9519.9|9529.9|9523.9|9521.9|9515.9|271
1628666700000|2021-08-11 07:25:00|9524.9|9518.9|9519.9|9513.9|9524.9|9518.9|9517.9|9511.9|320
1628667000000|2021-08-11 07:30:00|9518.9|9512.9|9521.9|9515.9|9525.9|9519.9|9516.9|9510.9|475
1628667300000|2021-08-11 07:35:00|9522.9|9516.9|9511.9|9505.9|9522.9|9516.9|9510.9|9504.9|519
1628667600000|2021-08-11 07:40:00|9510.9|9504.9|9513.9|9507.9|9515.9|9509.9|9509.9|9503.9|376
1628667900000|2021-08-11 07:45:00|9512.9|9506.9|9517.9|9511.9|9518.9|9512.9|9512.9|9506.9|600
1628668200000|2021-08-11 07:50:00|9518.9|9512.9|9516.9|9510.9|9521.9|9515.9|9512.9|9506.9|1374
1628668500000|2021-08-11 07:55:00|9517.9|9511.9|9507.9|9501.9|9518.9|9512.9|9507.9|9501.9|785
1628668800000|2021-08-11 08:00:00|9506.9|9500.9|9512.9|9506.9|9520.9|9514.9|9505.9|9499.9|1281
1628669100000|2021-08-11 08:05:00|9513.9|9507.9|9524.9|9518.9|9526.9|9520.9|9510.9|9504.9|2012
1628669400000|2021-08-11 08:10:00|9522.9|9516.9|9523.9|9517.9|9528.9|9522.9|9521.9|9515.9|1451
1628669700000|2021-08-11 08:15:00|9522.9|9516.9|9518.9|9512.9|9527.9|9521.9|9515.9|9509.9|1445
1628670000000|2021-08-11 08:20:00|9519.9|9513.9|9518.9|9512.9|9524.9|9518.9|9514.9|9508.9|451
1628670300000|2021-08-11 08:25:00|9519.9|9513.9|9522.9|9516.9|9528.9|9522.9|9515.9|9509.9|459
1628670600000|2021-08-11 08:30:00|9536.4|9513|9536.2|9512.8|9537.2|9513.8|9534|9510.6|2
1628670900000|2021-08-11 08:35:00|9536.4|9513|9539|9515.6|9539.6|9516.2|9535.1|9511.7|0
1628671200000|2021-08-11 08:40:00|9539.1|9515.7|9536.6|9513.2|9539.6|9516.2|9536.4|9513|0
1628671500000|2021-08-11 08:45:00|9536.4|9513|9537|9513.6|9538.3|9514.9|9535.7|9512.3|0
1628671800000|2021-08-11 08:50:00|9537.1|9513.7|9535.8|9512.4|9537.9|9514.5|9534.5|9511.1|0
1628672100000|2021-08-11 08:55:00|9535.7|9512.3|9535.8|9512.4|9537.2|9513.8|9535.1|9511.7|0
1628672400000|2021-08-11 09:00:00|9536.4|9513|9534|9510.6|9537|9513.6|9533.8|9510.4|0
1628672700000|2021-08-11 09:05:00|9534.5|9511.1|9536.4|9513|9536.6|9513.2|9534.5|9511.1|0
1628673000000|2021-08-11 09:10:00|9536.1|9512.7|9537.7|9514.3|9538.9|9515.5|9535.1|9511.7|0
1628673300000|2021-08-11 09:15:00|9527.9|9521.9|9520.9|9514.9|9535.9|9529.9|9519.9|9513.9|164
1628673600000|2021-08-11 09:20:00|9521.4|9515.4|9522.4|9516.4|9525.9|9519.9|9520.4|9514.4|60
1628673900000|2021-08-11 09:25:00|9521.9|9515.9|9520.9|9514.9|9523.4|9517.4|9520.4|9514.4|111
1628674200000|2021-08-11 09:30:00|9521.4|9515.4|9520.4|9514.4|9524.4|9518.4|9519.4|9513.4|109
1628674500000|2021-08-11 09:35:00|9520.9|9514.9|9520.4|9514.4|9522.4|9516.4|9518.4|9512.4|40
1628674800000|2021-08-11 09:40:00|9519.9|9513.9|9520.4|9514.4|9522.4|9516.4|9519.9|9513.9|10
1628675100000|2021-08-11 09:45:00|9520.9|9514.9|9520.4|9514.4|9522.4|9516.4|9519.4|9513.4|48
1628675400000|2021-08-11 09:50:00|9519.9|9513.9|9519.4|9513.4|9520.4|9514.4|9518.4|9512.4|37
1628675700000|2021-08-11 09:55:00|9518.9|9512.9|9518.9|9512.9|9520.4|9514.4|9518.9|9512.9|17
1628676000000|2021-08-11 10:00:00|9519.4|9513.4|9515.9|9509.9|9519.4|9513.4|9515.4|9509.4|29
1628676300000|2021-08-11 10:05:00|9516.4|9510.4|9515.9|9509.9|9516.9|9510.9|9515.4|9509.4|50
1628676600000|2021-08-11 10:10:00|9516.4|9510.4|9512.4|9506.4|9517.4|9511.4|9510.4|9504.4|65
1628676900000|2021-08-11 10:15:00|9511.9|9505.9|9515.9|9509.9|9515.9|9509.9|9510.4|9504.4|27
1628677200000|2021-08-11 10:20:00|9516.4|9510.4|9518.4|9512.4|9519.9|9513.9|9515.9|9509.9|26
1628677500000|2021-08-11 10:25:00|9517.9|9511.9|9517.9|9511.9|9518.4|9512.4|9515.4|9509.4|18
1628677800000|2021-08-11 10:30:00|9518.4|9512.4|9515.4|9509.4|9518.9|9512.9|9513.9|9507.9|45
1628678100000|2021-08-11 10:35:00|9515.9|9509.9|9516.4|9510.4|9519.4|9513.4|9514.9|9508.9|64
1628678400000|2021-08-11 10:40:00|9516.9|9510.9|9516.9|9510.9|9519.9|9513.9|9515.9|9509.9|75
1628678700000|2021-08-11 10:45:00|9517.4|9511.4|9518.4|9512.4|9518.4|9512.4|9515.4|9509.4|57
1628679000000|2021-08-11 10:50:00|9517.9|9511.9|9519.9|9513.9|9519.9|9513.9|9517.4|9511.4|143
1628679300000|2021-08-11 10:55:00|9520.4|9514.4|9521.4|9515.4|9522.4|9516.4|9518.4|9512.4|56
1628679600000|2021-08-11 11:00:00|9520.9|9514.9|9520.4|9514.4|9522.4|9516.4|9519.9|9513.9|14
1628679900000|2021-08-11 11:05:00|9519.9|9513.9|9514.9|9508.9|9520.4|9514.4|9514.4|9508.4|49
1628680200000|2021-08-11 11:10:00|9514.4|9508.4|9518.9|9512.9|9519.4|9513.4|9514.4|9508.4|77
1628680500000|2021-08-11 11:15:00|9519.4|9513.4|9518.9|9512.9|9521.4|9515.4|9518.9|9512.9|7
1628680800000|2021-08-11 11:20:00|9519.4|9513.4|9520.4|9514.4|9520.4|9514.4|9517.9|9511.9|17
1628681100000|2021-08-11 11:25:00|9519.9|9513.9|9520.4|9514.4|9520.4|9514.4|9517.9|9511.9|32
1628681400000|2021-08-11 11:30:00|9519.9|9513.9|9519.4|9513.4|9520.4|9514.4|9518.4|9512.4|30
1628681700000|2021-08-11 11:35:00|9519.9|9513.9|9524.4|9518.4|9526.4|9520.4|9519.4|9513.4|50
1628682000000|2021-08-11 11:40:00|9525.9|9519.9|9524.4|9518.4|9527.4|9521.4|9522.9|9516.9|30
1628682300000|2021-08-11 11:45:00|9523.9|9517.9|9524.4|9518.4|9526.4|9520.4|9523.9|9517.9|19
1628682600000|2021-08-11 11:50:00|9524.9|9518.9|9523.4|9517.4|9524.9|9518.9|9522.4|9516.4|11
1628682900000|2021-08-11 11:55:00|9522.9|9516.9|9521.4|9515.4|9524.9|9518.9|9520.4|9514.4|13
1628683200000|2021-08-11 12:00:00|9520.9|9514.9|9521.9|9515.9|9523.9|9517.9|9520.4|9514.4|35
1628683500000|2021-08-11 12:05:00|9522.4|9516.4|9521.4|9515.4|9522.9|9516.9|9519.4|9513.4|22
1628683800000|2021-08-11 12:10:00|9521.9|9515.9|9521.4|9515.4|9522.9|9516.9|9519.4|9513.4|27
1628684100000|2021-08-11 12:15:00|9521.9|9515.9|9521.4|9515.4|9524.4|9518.4|9519.4|9513.4|21
1628684400000|2021-08-11 12:20:00|9521.9|9515.9|9517.9|9511.9|9521.9|9515.9|9515.4|9509.4|45
1628684700000|2021-08-11 12:25:00|9517.4|9511.4|9520.9|9514.9|9522.4|9516.4|9517.4|9511.4|79
1628685000000|2021-08-11 12:30:00|9523.4|9517.4|9566.9|9560.9|9574.9|9568.9|9523.4|9517.4|808
1628685300000|2021-08-11 12:35:00|9567.4|9561.4|9576.4|9570.4|9589.4|9583.4|9565.9|9559.9|550
1628685600000|2021-08-11 12:40:00|9577.4|9571.4|9590.9|9584.9|9599.9|9593.9|9577.4|9571.4|398
1628685900000|2021-08-11 12:45:00|9591.4|9585.4|9586.9|9580.9|9600.4|9594.4|9585.9|9579.9|313
1628686200000|2021-08-11 12:50:00|9586.4|9580.4|9563.9|9557.9|9586.9|9580.9|9563.4|9557.4|175
1628686500000|2021-08-11 12:55:00|9564.4|9558.4|9565.9|9559.9|9574.9|9568.9|9563.4|9557.4|69
1628686800000|2021-08-11 13:00:00|9565.4|9559.4|9561.9|9555.9|9570.9|9564.9|9559.4|9553.4|82
1628687100000|2021-08-11 13:05:00|9562.4|9556.4|9568.4|9562.4|9569.9|9563.9|9559.9|9553.9|140
1628687400000|2021-08-11 13:10:00|9568.9|9562.9|9574.9|9568.9|9575.4|9569.4|9566.4|9560.4|171
1628687700000|2021-08-11 13:15:00|9575.4|9569.4|9570.4|9564.4|9575.4|9569.4|9569.4|9563.4|81
1628688000000|2021-08-11 13:20:00|9570.9|9564.9|9568.4|9562.4|9572.4|9566.4|9567.4|9561.4|69
1628688300000|2021-08-11 13:25:00|9568.9|9562.9|9573.9|9567.9|9576.4|9570.4|9568.9|9562.9|111
1628688600000|2021-08-11 13:30:00|9573.4|9567.4|9566.9|9560.9|9574.9|9568.9|9555.4|9549.4|900
1628688900000|2021-08-11 13:35:00|9566.4|9560.4|9560.4|9554.4|9571.9|9565.9|9554.4|9548.4|382
1628689200000|2021-08-11 13:40:00|9558.9|9552.9|9540.4|9534.4|9559.9|9553.9|9539.4|9533.4|571
1628689500000|2021-08-11 13:45:00|9541.4|9535.4|9540.9|9534.9|9549.9|9543.9|9532.9|9526.9|352
1628689800000|2021-08-11 13:50:00|9540.4|9534.4|9536.9|9530.9|9543.4|9537.4|9535.9|9529.9|150
1628690100000|2021-08-11 13:55:00|9536.4|9530.4|9537.4|9531.4|9541.9|9535.9|9533.9|9527.9|185
1628690400000|2021-08-11 14:00:00|9536.9|9530.9|9538.9|9532.9|9538.9|9532.9|9532.9|9526.9|258
1628690700000|2021-08-11 14:05:00|9539.4|9533.4|9532.4|9526.4|9543.4|9537.4|9532.4|9526.4|224
1628691000000|2021-08-11 14:10:00|9531.9|9525.9|9520.4|9514.4|9533.4|9527.4|9520.4|9514.4|340
1628691300000|2021-08-11 14:15:00|9521.9|9515.9|9523.9|9517.9|9528.9|9522.9|9520.4|9514.4|239
1628691600000|2021-08-11 14:20:00|9523.4|9517.4|9524.9|9518.9|9528.4|9522.4|9522.4|9516.4|198
1628691900000|2021-08-11 14:25:00|9525.4|9519.4|9530.4|9524.4|9531.4|9525.4|9524.9|9518.9|199
1628692200000|2021-08-11 14:30:00|9530.9|9524.9|9526.4|9520.4|9533.4|9527.4|9523.9|9517.9|151
1628692500000|2021-08-11 14:35:00|9525.9|9519.9|9525.4|9519.4|9528.4|9522.4|9522.4|9516.4|108
1628692800000|2021-08-11 14:40:00|9524.4|9518.4|9524.9|9518.9|9525.9|9519.9|9522.9|9516.9|208
1628693100000|2021-08-11 14:45:00|9525.4|9519.4|9517.4|9511.4|9525.4|9519.4|9516.4|9510.4|211
1628693400000|2021-08-11 14:50:00|9516.9|9510.9|9520.4|9514.4|9520.9|9514.9|9516.4|9510.4|185
1628693700000|2021-08-11 14:55:00|9520.9|9514.9|9518.9|9512.9|9521.4|9515.4|9515.4|9509.4|169
1628694000000|2021-08-11 15:00:00|9519.9|9513.9|9511.9|9505.9|9519.9|9513.9|9508.9|9502.9|161
1628694300000|2021-08-11 15:05:00|9509.9|9503.9|9503.9|9497.9|9513.9|9507.9|9503.9|9497.9|237
1628694600000|2021-08-11 15:10:00|9504.9|9498.9|9493.9|9487.9|9505.9|9499.9|9493.9|9487.9|378
1628694900000|2021-08-11 15:15:00|9492.9|9486.9|9483.9|9477.9|9494.9|9488.9|9483.9|9477.9|358
1628695200000|2021-08-11 15:20:00|9484.9|9478.9|9503.9|9497.9|9503.9|9497.9|9484.9|9478.9|247
1628695500000|2021-08-11 15:25:00|9504.9|9498.9|9508.9|9502.9|9512.9|9506.9|9502.9|9496.9|180
1628695800000|2021-08-11 15:30:00|9505.9|9499.9|9505.9|9499.9|9508.9|9502.9|9502.9|9496.9|151
1628696100000|2021-08-11 15:35:00|9506.9|9500.9|9506.9|9500.9|9509.9|9503.9|9504.9|9498.9|130
1628696400000|2021-08-11 15:40:00|9507.9|9501.9|9500.9|9494.9|9507.9|9501.9|9500.9|9494.9|80
1628696700000|2021-08-11 15:45:00|9501.9|9495.9|9501.9|9495.9|9503.9|9497.9|9499.9|9493.9|104
1628697000000|2021-08-11 15:50:00|9500.9|9494.9|9498.9|9492.9|9500.9|9494.9|9497.9|9491.9|91
1628697300000|2021-08-11 15:55:00|9499.9|9493.9|9502.9|9496.9|9503.9|9497.9|9498.9|9492.9|50
1628697600000|2021-08-11 16:00:00|9503.9|9497.9|9510.9|9504.9|9510.9|9504.9|9503.9|9497.9|93
1628697900000|2021-08-11 16:05:00|9511.9|9505.9|9509.9|9503.9|9511.9|9505.9|9508.9|9502.9|70
1628698200000|2021-08-11 16:10:00|9508.9|9502.9|9506.9|9500.9|9508.9|9502.9|9504.9|9498.9|48
1628698500000|2021-08-11 16:15:00|9505.9|9499.9|9508.9|9502.9|9508.9|9502.9|9504.9|9498.9|66
1628698800000|2021-08-11 16:20:00|9507.9|9501.9|9513.9|9507.9|9513.9|9507.9|9507.9|9501.9|62
1628699100000|2021-08-11 16:25:00|9512.9|9506.9|9515.9|9509.9|9516.9|9510.9|9512.9|9506.9|48
1628699400000|2021-08-11 16:30:00|9516.9|9510.9|9516.9|9510.9|9517.9|9511.9|9515.9|9509.9|21
1628699700000|2021-08-11 16:35:00|9517.9|9511.9|9518.9|9512.9|9518.9|9512.9|9515.9|9509.9|12
1628700000000|2021-08-11 16:40:00|9516.9|9510.9|9515.9|9509.9|9518.9|9512.9|9514.9|9508.9|30
1628700300000|2021-08-11 16:45:00|9516.9|9510.9|9518.9|9512.9|9519.9|9513.9|9516.9|9510.9|22
1628700600000|2021-08-11 16:50:00|9519.9|9513.9|9519.9|9513.9|9520.9|9514.9|9518.9|9512.9|57
1628700900000|2021-08-11 16:55:00|9518.9|9512.9|9520.9|9514.9|9520.9|9514.9|9516.9|9510.9|32
1628701200000|2021-08-11 17:00:00|9519.9|9513.9|9530.9|9524.9|9536.9|9530.9|9519.9|9513.9|156
1628701500000|2021-08-11 17:05:00|9529.9|9523.9|9527.9|9521.9|9532.9|9526.9|9525.9|9519.9|94
1628701800000|2021-08-11 17:10:00|9528.9|9522.9|9525.9|9519.9|9528.9|9522.9|9525.9|9519.9|36
1628702100000|2021-08-11 17:15:00|9526.9|9520.9|9519.9|9513.9|9527.9|9521.9|9517.9|9511.9|113
1628702400000|2021-08-11 17:20:00|9521.9|9515.9|9520.9|9514.9|9521.9|9515.9|9518.9|9512.9|30
1628702700000|2021-08-11 17:25:00|9521.9|9515.9|9519.9|9513.9|9525.9|9519.9|9519.9|9513.9|78
1628703000000|2021-08-11 17:30:00|9520.9|9514.9|9512.9|9506.9|9520.9|9514.9|9512.9|9506.9|194
1628703300000|2021-08-11 17:35:00|9511.9|9505.9|9500.9|9494.9|9512.9|9506.9|9500.9|9494.9|93
1628703600000|2021-08-11 17:40:00|9501.9|9495.9|9498.9|9492.9|9505.9|9499.9|9498.9|9492.9|203
1628703900000|2021-08-11 17:45:00|9499.9|9493.9|9502.9|9496.9|9503.9|9497.9|9499.9|9493.9|70
1628704200000|2021-08-11 17:50:00|9501.9|9495.9|9499.9|9493.9|9501.9|9495.9|9498.9|9492.9|111
1628704500000|2021-08-11 17:55:00|9500.9|9494.9|9499.9|9493.9|9502.9|9496.9|9499.9|9493.9|90
1628704800000|2021-08-11 18:00:00|9500.9|9494.9|9502.9|9496.9|9502.9|9496.9|9495.9|9489.9|55
1628705100000|2021-08-11 18:05:00|9503.9|9497.9|9506.9|9500.9|9509.9|9503.9|9502.9|9496.9|97
1628705400000|2021-08-11 18:10:00|9507.9|9501.9|9507.9|9501.9|9508.9|9502.9|9505.9|9499.9|62
1628705700000|2021-08-11 18:15:00|9508.9|9502.9|9505.9|9499.9|9508.9|9502.9|9504.9|9498.9|66
1628706000000|2021-08-11 18:20:00|9504.9|9498.9|9505.9|9499.9|9506.9|9500.9|9504.9|9498.9|19
1628706300000|2021-08-11 18:25:00|9506.9|9500.9|9506.9|9500.9|9508.9|9502.9|9505.9|9499.9|31
1628706600000|2021-08-11 18:30:00|9507.9|9501.9|9508.9|9502.9|9509.9|9503.9|9507.9|9501.9|29
1628706900000|2021-08-11 18:35:00|9509.9|9503.9|9509.9|9503.9|9510.9|9504.9|9506.9|9500.9|42
1628707200000|2021-08-11 18:40:00|9508.9|9502.9|9512.9|9506.9|9513.9|9507.9|9508.9|9502.9|55
1628707500000|2021-08-11 18:45:00|9511.9|9505.9|9513.9|9507.9|9513.9|9507.9|9509.9|9503.9|58
1628707800000|2021-08-11 18:50:00|9512.9|9506.9|9514.9|9508.9|9514.9|9508.9|9511.9|9505.9|65
1628708100000|2021-08-11 18:55:00|9515.9|9509.9|9527.6|9504.2|9527.6|9517.9|9514.9|9503.9|103
1628708400000|2021-08-11 19:00:00|9527.4|9504|9532.3|9508.9|9532.4|9509|9527.3|9503.9|0
1628708700000|2021-08-11 19:05:00|9532.4|9509|9534.1|9510.7|9534.1|9510.7|9532.2|9508.8|0
1628709000000|2021-08-11 19:10:00|9534|9510.6|9544.2|9520.8|9544.2|9520.8|9533.8|9510.4|0
1628709300000|2021-08-11 19:15:00|9544.1|9520.7|9542.2|9518.8|9544.4|9521|9542|9518.6|0
1628709600000|2021-08-11 19:20:00|9542.3|9518.9|9544.6|9521.2|9544.8|9521.4|9542.3|9518.9|0
1628709900000|2021-08-11 19:25:00|9544.5|9521.1|9545.7|9522.3|9545.7|9522.3|9544.5|9521.1|0
1628710200000|2021-08-11 19:30:00|9545.6|9522.2|9545.5|9522.1|9546.5|9523.1|9544.3|9520.9|0
1628710500000|2021-08-11 19:35:00|9545.4|9522|9542.7|9519.3|9546.4|9523|9542.7|9519.3|0
1628710800000|2021-08-11 19:40:00|9542.6|9519.2|9541.5|9518.1|9542.7|9519.3|9541.4|9518|0
1628711100000|2021-08-11 19:45:00|9541.6|9518.2|9540.5|9517.1|9544.5|9521.1|9540.5|9517.1|0
1628711400000|2021-08-11 19:50:00|9540.4|9517|9543.1|9519.7|9544.2|9520.8|9539.8|9516.4|0
1628711700000|2021-08-11 19:55:00|9543|9519.6|9545.8|9522.4|9549|9525.6|9543|9519.6|0
1628712000000|2021-08-11 20:00:00|9545.4|9522|9545.6|9522.2|9545.8|9522.4|9544.3|9520.9|0
1628712300000|2021-08-11 20:05:00|9545.2|9521.8|9544.5|9521.1|9546|9522.6|9544.5|9521.1|0
1628712600000|2021-08-11 20:10:00|9544.9|9521.5|9544.5|9521.1|9544.9|9521.5|9544.5|9521.1|0
1628713500000|2021-08-11 20:25:00|9544.9|9521.5|9545.2|9521.8|9545.2|9521.8|9544.9|9521.5|0
1628713800000|2021-08-11 20:30:00|9545.4|9522|9546|9522.6|9546.4|9523|9545.2|9521.8|0
1628714100000|2021-08-11 20:35:00|9546.4|9523|9546|9522.6|9546.4|9523|9546|9522.6|0
1628714400000|2021-08-11 20:40:00|9546.4|9523|9546.4|9523|9546.7|9523.3|9546.4|9523|0
1628714700000|2021-08-11 20:45:00|9546|9522.6|9546.4|9523|9546.4|9523|9546|9522.6|0
1628715000000|2021-08-11 20:50:00|9546.7|9523.3|9546.4|9523|9546.7|9523.3|9546.4|9523|0
1628715300000|2021-08-11 20:55:00|9546|9522.6|9546.7|9523.3|9547|9523.6|9546|9522.6|0
1628715600000|2021-08-11 21:00:00|9546.8|9523.4|9546.8|9523.4|9546.8|9523.4|9546.6|9523.2|0
1628715900000|2021-08-11 21:05:00|9546.9|9523.5|9546|9522.6|9546.9|9523.5|9545.5|9522.1|0
1628716200000|2021-08-11 21:10:00|9546.1|9522.7|9546.2|9522.8|9546.4|9523|9546.1|9522.7|0
1628716500000|2021-08-11 21:15:00|9546.5|9523.1|9545.8|9522.4|9546.5|9523.1|9545.4|9522|0
1628716800000|2021-08-11 21:20:00|9546|9522.6|9545.8|9522.4|9546.3|9522.9|9545.7|9522.3|0
1628717100000|2021-08-11 21:25:00|9545.5|9522.1|9545.8|9522.4|9545.9|9522.5|9545.5|9522.1|0
1628717400000|2021-08-11 21:30:00|9545.9|9522.5|9545.9|9522.5|9545.9|9522.5|9545.5|9522.1|0
1628717700000|2021-08-11 21:35:00|9546|9522.6|9546.2|9522.8|9546.2|9522.8|9545.9|9522.5|0
1628718000000|2021-08-11 21:40:00|9546.1|9522.7|9545.9|9522.5|9546.2|9522.8|9545.9|9522.5|0
1628718300000|2021-08-11 21:45:00|9546.2|9522.8|9545.9|9522.5|9546.2|9522.8|9545.3|9521.9|0
1628718600000|2021-08-11 21:50:00|9545.8|9522.4|9545.6|9522.2|9545.8|9522.4|9545.5|9522.1|0
1628718900000|2021-08-11 21:55:00|9545.1|9521.7|9545.2|9521.8|9545.5|9522.1|9544.9|9521.5|0
1628719200000|2021-08-11 22:00:00|9544.9|9521.5|9545.1|9521.7|9546.2|9522.8|9544.3|9520.9|0
1628719500000|2021-08-11 22:05:00|9544.9|9521.5|9546.6|9523.2|9546.6|9523.2|9544.9|9521.5|0
1628719800000|2021-08-11 22:10:00|9546.8|9523.4|9545.5|9522.1|9546.8|9523.4|9545.5|9522.1|0
1628720100000|2021-08-11 22:15:00|9545.6|9522.2|9545.8|9522.4|9545.8|9522.4|9545.1|9521.7|0
1628720400000|2021-08-11 22:20:00|9546|9522.6|9545.8|9522.4|9546.2|9522.8|9545.8|9522.4|0
1628720700000|2021-08-11 22:25:00|9546|9522.6|9545.5|9522.1|9546.2|9522.8|9545.5|9522.1|0
1628721000000|2021-08-11 22:30:00|9545.3|9521.9|9545.1|9521.7|9545.5|9522.1|9544.7|9521.3|0
1628721300000|2021-08-11 22:35:00|9544.9|9521.5|9544.7|9521.3|9545.1|9521.7|9544.7|9521.3|0
1628721600000|2021-08-11 22:40:00|9545.1|9521.7|9544.3|9520.9|9545.1|9521.7|9544.3|9520.9|0
1628721900000|2021-08-11 22:45:00|9544.7|9521.3|9544.7|9521.3|9544.7|9521.3|9544.7|9521.3|0
1628722200000|2021-08-11 22:50:00|9545.1|9521.7|9545.1|9521.7|9545.1|9521.7|9545.1|9521.7|0
1628722500000|2021-08-11 22:55:00|9544.9|9521.5|9544.3|9520.9|9545.1|9521.7|9543.9|9520.5|0
1628722800000|2021-08-11 23:00:00|9544.1|9520.7|9544.7|9521.3|9544.7|9521.3|9543.9|9520.5|0
1628723100000|2021-08-11 23:05:00|9544.3|9520.9|9544.3|9520.9|9544.7|9521.3|9544.3|9520.9|0
1628723400000|2021-08-11 23:10:00|9543.9|9520.5|9544.7|9521.3|9544.7|9521.3|9543.9|9520.5|0
1628723700000|2021-08-11 23:15:00|9545.1|9521.7|9544.7|9521.3|9545.1|9521.7|9544.3|9520.9|0
1628724000000|2021-08-11 23:20:00|9545.1|9521.7|9545.3|9521.9|9545.3|9521.9|9544.7|9521.3|0
1628724300000|2021-08-11 23:25:00|9545.1|9521.7|9545.3|9521.9|9545.3|9521.9|9544.5|9521.1|0
1628724600000|2021-08-11 23:30:00|9544.9|9521.5|9544.9|9521.5|9545.3|9521.9|9544.2|9520.8|0
1628724900000|2021-08-11 23:35:00|9544.7|9521.3|9544.9|9521.5|9546|9522.6|9544.7|9521.3|0
1628725200000|2021-08-11 23:40:00|9544.5|9521.1|9544.2|9520.8|9544.5|9521.1|9544.2|9520.8|0
1628725500000|2021-08-11 23:45:00|9544|9520.6|9543.8|9520.4|9544.2|9520.8|9543.8|9520.4|0
1628725800000|2021-08-11 23:50:00|9544|9520.6|9544.5|9521.1|9544.9|9521.5|9543.8|9520.4|0
1628726100000|2021-08-11 23:55:00|9544.9|9521.5|9544.2|9520.8|9544.9|9521.5|9543.8|9520.4|0
1628726400000|2021-08-12 00:00:00|9544.5|9521.1|9543|9519.6|9544.5|9521.1|9542.3|9518.9|0
1628726700000|2021-08-12 00:05:00|9542.8|9519.4|9544.5|9521.1|9544.9|9521.5|9542.5|9519.1|0
1628727000000|2021-08-12 00:10:00|9544.9|9521.5|9544.9|9521.5|9544.9|9521.5|9543.4|9520|0
1628727300000|2021-08-12 00:15:00|9545.3|9521.9|9543.5|9520.1|9545.5|9522.1|9542.7|9519.3|0
1628727600000|2021-08-12 00:20:00|9543.3|9519.9|9545.8|9522.4|9547.1|9523.7|9543.3|9519.9|0
1628727900000|2021-08-12 00:25:00|9546.1|9522.7|9544.7|9521.3|9546.3|9522.9|9544.5|9521.1|0
1628728200000|2021-08-12 00:30:00|9544.6|9521.2|9544.1|9520.7|9545.6|9522.2|9544.1|9520.7|0
1628728500000|2021-08-12 00:35:00|9544.4|9521|9543.1|9519.7|9545.6|9522.2|9543.1|9519.7|0
1628728800000|2021-08-12 00:40:00|9542.6|9519.2|9541.5|9518.1|9542.6|9519.2|9541.2|9517.8|0
1628729100000|2021-08-12 00:45:00|9541.8|9518.4|9540.3|9516.9|9541.8|9518.4|9540.1|9516.7|0
1628729400000|2021-08-12 00:50:00|9540.6|9517.2|9542|9518.6|9542|9518.6|9540.3|9516.9|0
1628729700000|2021-08-12 00:55:00|9541.9|9518.5|9540.3|9516.9|9542|9518.6|9539.6|9516.2|0
1628730000000|2021-08-12 01:00:00|9540|9516.6|9542|9518.6|9542.6|9519.2|9539.6|9516.2|0
1628730300000|2021-08-12 01:05:00|9542.1|9518.7|9537|9513.6|9542.6|9519.2|9536.8|9513.4|0
1628730600000|2021-08-12 01:10:00|9536.8|9513.4|9536.9|9513.5|9537|9513.6|9536.2|9512.8|0
1628730900000|2021-08-12 01:15:00|9536.8|9513.4|9494.9|9488.9|9536.9|9513.5|9487.9|9481.9|1114
1628731200000|2021-08-12 01:20:00|9495.9|9489.9|9495.9|9489.9|9501.9|9495.9|9489.9|9483.9|458
1628731500000|2021-08-12 01:25:00|9494.9|9488.9|9497.9|9491.9|9504.9|9498.9|9491.9|9485.9|469
1628731800000|2021-08-12 01:30:00|9495.9|9489.9|9514.9|9508.9|9518.9|9512.9|9480.9|9474.9|2442
1628732100000|2021-08-12 01:35:00|9515.9|9509.9|9505.9|9499.9|9520.9|9514.9|9489.9|9483.9|1320
1628732400000|2021-08-12 01:40:00|9504.9|9498.9|9481.9|9475.9|9506.9|9500.9|9469.9|9463.9|1335
1628732700000|2021-08-12 01:45:00|9480.9|9474.9|9471.9|9465.9|9495.9|9489.9|9466.9|9460.9|1821
1628733000000|2021-08-12 01:50:00|9472.9|9466.9|9472.9|9466.9|9495.9|9489.9|9469.9|9463.9|1006
1628733300000|2021-08-12 01:55:00|9470.9|9464.9|9461.9|9455.9|9471.9|9465.9|9453.9|9447.9|1105
1628733600000|2021-08-12 02:00:00|9460.9|9454.9|9500.9|9494.9|9501.9|9495.9|9455.9|9449.9|758
1628733900000|2021-08-12 02:05:00|9498.9|9492.9|9501.9|9495.9|9513.9|9507.9|9494.9|9488.9|1137
1628734200000|2021-08-12 02:10:00|9502.9|9496.9|9500.9|9494.9|9505.9|9499.9|9485.9|9479.9|649
1628734500000|2021-08-12 02:15:00|9499.9|9493.9|9501.9|9495.9|9504.9|9498.9|9485.9|9479.9|548
1628734800000|2021-08-12 02:20:00|9499.9|9493.9|9501.9|9495.9|9520.9|9514.9|9494.9|9488.9|834
1628735100000|2021-08-12 02:25:00|9502.9|9496.9|9511.9|9505.9|9514.9|9508.9|9495.9|9489.9|338
1628735400000|2021-08-12 02:30:00|9508.9|9502.9|9506.9|9500.9|9515.9|9509.9|9500.9|9494.9|399
1628735700000|2021-08-12 02:35:00|9507.9|9501.9|9520.9|9514.9|9521.9|9515.9|9497.9|9491.9|513
1628736000000|2021-08-12 02:40:00|9521.9|9515.9|9525.9|9519.9|9536.9|9530.9|9517.9|9511.9|723
1628736300000|2021-08-12 02:45:00|9527.9|9521.9|9532.9|9526.9|9536.9|9530.9|9518.9|9512.9|414
1628736600000|2021-08-12 02:50:00|9531.9|9525.9|9510.9|9504.9|9533.9|9527.9|9509.9|9503.9|483
1628736900000|2021-08-12 02:55:00|9511.9|9505.9|9506.9|9500.9|9512.9|9506.9|9500.9|9494.9|373
1628737200000|2021-08-12 03:00:00|9505.9|9499.9|9515.9|9509.9|9518.9|9512.9|9499.9|9493.9|350
1628737500000|2021-08-12 03:05:00|9514.9|9508.9|9518.9|9512.9|9532.9|9526.9|9514.9|9508.9|742
1628737800000|2021-08-12 03:10:00|9517.9|9511.9|9503.9|9497.9|9519.9|9513.9|9503.9|9497.9|392
1628738100000|2021-08-12 03:15:00|9505.9|9499.9|9497.9|9491.9|9507.9|9501.9|9496.9|9490.9|391
1628738400000|2021-08-12 03:20:00|9496.9|9490.9|9489.9|9483.9|9496.9|9490.9|9486.9|9480.9|578
1628738700000|2021-08-12 03:25:00|9490.9|9484.9|9493.9|9487.9|9498.9|9492.9|9489.9|9483.9|390
1628739000000|2021-08-12 03:30:00|9492.9|9486.9|9499.9|9493.9|9499.9|9493.9|9489.9|9483.9|384
1628739300000|2021-08-12 03:35:00|9500.9|9494.9|9502.9|9496.9|9504.9|9498.9|9497.9|9491.9|391
1628739600000|2021-08-12 03:40:00|9503.9|9497.9|9505.9|9499.9|9507.9|9501.9|9501.9|9495.9|188
1628739900000|2021-08-12 03:45:00|9506.9|9500.9|9499.9|9493.9|9506.9|9500.9|9498.9|9492.9|258
1628740200000|2021-08-12 03:50:00|9498.9|9492.9|9491.9|9485.9|9499.9|9493.9|9491.9|9485.9|493
1628740500000|2021-08-12 03:55:00|9489.9|9483.9|9494.9|9488.9|9500.9|9494.9|9488.9|9482.9|578
1628740800000|2021-08-12 04:00:00|9508.4|9485|9507.5|9484.1|9509|9485.6|9507.5|9484.1|0
1628741100000|2021-08-12 04:05:00|9507.3|9483.9|9507.5|9484.1|9507.5|9484.1|9506.7|9483.3|0
1628741400000|2021-08-12 04:10:00|9507.3|9483.9|9507.3|9483.9|9507.4|9484|9507.3|9483.9|0
1628741700000|2021-08-12 04:15:00|9507.1|9483.7|9507.5|9484.1|9508|9484.6|9506.5|9483.1|0
1628742000000|2021-08-12 04:20:00|9507.4|9484|9507.3|9483.9|9507.9|9484.5|9506.8|9483.4|0
1628742300000|2021-08-12 04:25:00|9507.2|9483.8|9506.8|9483.4|9507.2|9483.8|9506.2|9482.8|0
1628742600000|2021-08-12 04:30:00|9507.1|9483.7|9506.5|9483.1|9507.3|9483.9|9506.5|9483.1|0
1628742900000|2021-08-12 04:35:00|9506|9482.6|9506.2|9482.8|9506.9|9483.5|9506|9482.6|0
1628743200000|2021-08-12 04:40:00|9506.1|9482.7|9505.8|9482.4|9506.7|9483.3|9505.8|9482.4|0
1628743500000|2021-08-12 04:45:00|9505.2|9481.8|9504.5|9481.1|9505.8|9482.4|9504.5|9481.1|0
1628743800000|2021-08-12 04:50:00|9504.3|9480.9|9503.2|9479.8|9504.4|9481|9503|9479.6|0
1628744100000|2021-08-12 04:55:00|9503.1|9479.7|9504.3|9480.9|9504.3|9480.9|9503|9479.6|0
1628744400000|2021-08-12 05:00:00|9504.8|9481.4|9477.9|9471.9|9504.8|9490.9|9469.9|9463.9|2030
1628744700000|2021-08-12 05:05:00|9476.9|9470.9|9482.9|9476.9|9483.9|9477.9|9464.9|9458.9|344
1628745000000|2021-08-12 05:10:00|9483.9|9477.9|9487.9|9481.9|9489.9|9483.9|9477.9|9471.9|292
1628745300000|2021-08-12 05:15:00|9485.9|9479.9|9479.9|9473.9|9491.9|9485.9|9478.9|9472.9|270
1628745600000|2021-08-12 05:20:00|9480.9|9474.9|9482.9|9476.9|9492.9|9486.9|9480.9|9474.9|236
1628745900000|2021-08-12 05:25:00|9483.9|9477.9|9475.9|9469.9|9487.9|9481.9|9475.9|9469.9|686
1628746200000|2021-08-12 05:30:00|9474.9|9468.9|9473.9|9467.9|9480.9|9474.9|9471.9|9465.9|641
1628746500000|2021-08-12 05:35:00|9472.9|9466.9|9446.9|9440.9|9473.9|9467.9|9446.9|9440.9|813
1628746800000|2021-08-12 05:40:00|9445.9|9439.9|9446.9|9440.9|9455.9|9449.9|9441.9|9435.9|582
1628747100000|2021-08-12 05:45:00|9447.9|9441.9|9454.9|9448.9|9459.9|9453.9|9447.9|9441.9|599
1628747400000|2021-08-12 05:50:00|9455.9|9449.9|9456.9|9450.9|9463.9|9457.9|9454.9|9448.9|362
1628747700000|2021-08-12 05:55:00|9455.9|9449.9|9455.9|9449.9|9463.9|9457.9|9453.9|9447.9|360
1628748000000|2021-08-12 06:00:00|9454.9|9448.9|9459.9|9453.9|9461.9|9455.9|9452.9|9446.9|401
1628748300000|2021-08-12 06:05:00|9458.9|9452.9|9459.9|9453.9|9461.9|9455.9|9452.9|9446.9|316
1628748600000|2021-08-12 06:10:00|9460.9|9454.9|9461.9|9455.9|9463.9|9457.9|9454.9|9448.9|321
1628748900000|2021-08-12 06:15:00|9462.9|9456.9|9453.9|9447.9|9462.9|9456.9|9449.9|9443.9|359
1628749200000|2021-08-12 06:20:00|9454.9|9448.9|9448.9|9442.9|9456.9|9450.9|9446.9|9440.9|253
1628749500000|2021-08-12 06:25:00|9449.9|9443.9|9447.9|9441.9|9457.9|9451.9|9446.9|9440.9|958
1628749800000|2021-08-12 06:30:00|9446.9|9440.9|9445.9|9439.9|9450.9|9444.9|9443.9|9437.9|515
1628750100000|2021-08-12 06:35:00|9444.9|9438.9|9435.9|9429.9|9449.9|9443.9|9433.9|9427.9|642
1628750400000|2021-08-12 06:40:00|9434.9|9428.9|9435.9|9429.9|9441.9|9435.9|9434.9|9428.9|535
1628750700000|2021-08-12 06:45:00|9436.9|9430.9|9425.9|9419.9|9437.9|9431.9|9421.9|9415.9|1625
1628751000000|2021-08-12 06:50:00|9426.9|9420.9|9436.9|9430.9|9436.9|9430.9|9422.9|9416.9|1415
1628751300000|2021-08-12 06:55:00|9434.9|9428.9|9425.9|9419.9|9439.9|9433.9|9425.9|9419.9|782
1628751600000|2021-08-12 07:00:00|9427.9|9421.9|9415.9|9409.9|9432.9|9426.9|9408.9|9402.9|798
1628751900000|2021-08-12 07:05:00|9416.9|9410.9|9409.9|9403.9|9417.9|9411.9|9407.9|9401.9|504
1628752200000|2021-08-12 07:10:00|9408.9|9402.9|9418.9|9412.9|9419.9|9413.9|9399.9|9393.9|877
1628752500000|2021-08-12 07:15:00|9419.9|9413.9|9409.9|9403.9|9420.9|9414.9|9406.9|9400.9|521
1628752800000|2021-08-12 07:20:00|9410.9|9404.9|9399.9|9393.9|9415.9|9409.9|9396.9|9390.9|605
1628753100000|2021-08-12 07:25:00|9398.9|9392.9|9404.9|9398.9|9404.9|9398.9|9394.9|9388.9|603
1628753400000|2021-08-12 07:30:00|9405.9|9399.9|9408.9|9402.9|9410.9|9404.9|9400.9|9394.9|570
1628753700000|2021-08-12 07:35:00|9410.9|9404.9|9420.9|9414.9|9425.9|9419.9|9409.9|9403.9|592
1628754000000|2021-08-12 07:40:00|9421.9|9415.9|9426.9|9420.9|9427.9|9421.9|9421.9|9415.9|496
1628754300000|2021-08-12 07:45:00|9427.9|9421.9|9425.9|9419.9|9427.9|9421.9|9421.9|9415.9|1276
1628754600000|2021-08-12 07:50:00|9424.9|9418.9|9426.9|9420.9|9428.9|9422.9|9422.9|9416.9|593
1628754900000|2021-08-12 07:55:00|9427.9|9421.9|9424.9|9418.9|9429.9|9423.9|9420.9|9414.9|1212
1628755200000|2021-08-12 08:00:00|9425.9|9419.9|9438.9|9432.9|9439.9|9433.9|9424.9|9418.9|1035
1628755500000|2021-08-12 08:05:00|9439.9|9433.9|9441.9|9435.9|9441.9|9435.9|9432.9|9426.9|1376
1628755800000|2021-08-12 08:10:00|9440.9|9434.9|9430.9|9424.9|9442.9|9436.9|9428.9|9422.9|1897
1628756100000|2021-08-12 08:15:00|9431.9|9425.9|9424.9|9418.9|9431.9|9425.9|9424.9|9418.9|592
1628756400000|2021-08-12 08:20:00|9425.9|9419.9|9425.9|9419.9|9428.9|9422.9|9423.9|9417.9|1314
1628756700000|2021-08-12 08:25:00|9424.9|9418.9|9426.9|9420.9|9426.9|9420.9|9418.9|9412.9|436
1628757000000|2021-08-12 08:30:00|9434.2|9410.8|9436.6|9413.2|9436.6|9413.2|9434.2|9410.8|2
1628757300000|2021-08-12 08:35:00|9436.7|9413.3|9435.5|9412.1|9437.4|9414|9435.3|9411.9|0
1628757600000|2021-08-12 08:40:00|9435.6|9412.2|9437.5|9414.1|9437.6|9414.2|9435.5|9412.1|0
1628757900000|2021-08-12 08:45:00|9437.6|9414.2|9437.8|9414.4|9438.1|9414.7|9436.2|9412.8|0
1628758200000|2021-08-12 08:50:00|9437.5|9414.1|9439.5|9416.1|9440.1|9416.7|9437.3|9413.9|0
1628758500000|2021-08-12 08:55:00|9439.4|9416|9439.5|9416.1|9441|9417.6|9439.4|9416|0
1628758800000|2021-08-12 09:00:00|9439.6|9416.2|9441.8|9418.4|9442.3|9418.9|9439.5|9416.1|0
1628759100000|2021-08-12 09:05:00|9441.9|9418.5|9442|9418.6|9443.5|9420.1|9441.2|9417.8|0
1628759400000|2021-08-12 09:10:00|9441.4|9418|9441.2|9417.8|9442.2|9418.8|9440.2|9416.8|0
1628759700000|2021-08-12 09:15:00|9425.4|9419.4|9431.4|9425.4|9433.9|9427.9|9425.4|9419.4|189
1628760000000|2021-08-12 09:20:00|9431.9|9425.9|9429.4|9423.4|9434.4|9428.4|9428.4|9422.4|169
1628760300000|2021-08-12 09:25:00|9429.9|9423.9|9437.4|9431.4|9437.9|9431.9|9429.9|9423.9|46
1628760600000|2021-08-12 09:30:00|9437.9|9431.9|9437.4|9431.4|9437.9|9431.9|9432.9|9426.9|178
1628760900000|2021-08-12 09:35:00|9437.9|9431.9|9433.9|9427.9|9438.4|9432.4|9433.4|9427.4|38
1628761200000|2021-08-12 09:40:00|9434.4|9428.4|9428.4|9422.4|9434.4|9428.4|9427.9|9421.9|159
1628761500000|2021-08-12 09:45:00|9427.9|9421.9|9430.4|9424.4|9431.4|9425.4|9426.4|9420.4|92
1628761800000|2021-08-12 09:50:00|9430.9|9424.9|9434.4|9428.4|9435.4|9429.4|9430.4|9424.4|32
1628762100000|2021-08-12 09:55:00|9433.4|9427.4|9438.4|9432.4|9438.4|9432.4|9432.9|9426.9|37
1628762400000|2021-08-12 10:00:00|9438.9|9432.9|9435.4|9429.4|9439.4|9433.4|9435.4|9429.4|53
1628762700000|2021-08-12 10:05:00|9435.9|9429.9|9435.4|9429.4|9437.4|9431.4|9435.4|9429.4|24
1628763000000|2021-08-12 10:10:00|9434.9|9428.9|9439.4|9433.4|9440.4|9434.4|9434.9|9428.9|10
1628763300000|2021-08-12 10:15:00|9438.9|9432.9|9437.4|9431.4|9439.4|9433.4|9436.4|9430.4|22
1628763600000|2021-08-12 10:20:00|9436.9|9430.9|9432.9|9426.9|9436.9|9430.9|9432.4|9426.4|84
1628763900000|2021-08-12 10:25:00|9432.4|9426.4|9432.4|9426.4|9432.9|9426.9|9430.4|9424.4|44
1628764200000|2021-08-12 10:30:00|9432.9|9426.9|9436.4|9430.4|9437.4|9431.4|9432.9|9426.9|8
1628764500000|2021-08-12 10:35:00|9436.9|9430.9|9436.4|9430.4|9439.4|9433.4|9435.4|9429.4|34
1628764800000|2021-08-12 10:40:00|9436.9|9430.9|9438.9|9432.9|9442.4|9436.4|9436.4|9430.4|66
1628765100000|2021-08-12 10:45:00|9439.4|9433.4|9441.9|9435.9|9445.4|9439.4|9438.9|9432.9|50
1628765400000|2021-08-12 10:50:00|9441.4|9435.4|9440.9|9434.9|9441.4|9435.4|9439.4|9433.4|9
1628765700000|2021-08-12 10:55:00|9441.4|9435.4|9437.4|9431.4|9441.4|9435.4|9436.4|9430.4|22
1628766000000|2021-08-12 11:00:00|9436.9|9430.9|9434.9|9428.9|9437.9|9431.9|9434.9|9428.9|40
1628766300000|2021-08-12 11:05:00|9435.4|9429.4|9427.9|9421.9|9435.4|9429.4|9427.9|9421.9|44
1628766600000|2021-08-12 11:10:00|9428.4|9422.4|9434.4|9428.4|9434.9|9428.9|9427.9|9421.9|17
1628766900000|2021-08-12 11:15:00|9434.9|9428.9|9434.9|9428.9|9436.4|9430.4|9432.4|9426.4|14
1628767200000|2021-08-12 11:20:00|9435.4|9429.4|9430.4|9424.4|9435.4|9429.4|9428.4|9422.4|35
1628767500000|2021-08-12 11:25:00|9429.9|9423.9|9429.4|9423.4|9431.4|9425.4|9428.9|9422.9|57
1628767800000|2021-08-12 11:30:00|9429.9|9423.9|9428.4|9422.4|9431.4|9425.4|9428.4|9422.4|59
1628768100000|2021-08-12 11:35:00|9428.9|9422.9|9432.4|9426.4|9432.4|9426.4|9427.9|9421.9|87
1628768400000|2021-08-12 11:40:00|9431.9|9425.9|9425.9|9419.9|9433.4|9427.4|9425.4|9419.4|103
1628768700000|2021-08-12 11:45:00|9425.4|9419.4|9424.9|9418.9|9427.4|9421.4|9422.9|9416.9|44
1628769000000|2021-08-12 11:50:00|9424.4|9418.4|9426.9|9420.9|9427.4|9421.4|9424.4|9418.4|13
1628769300000|2021-08-12 11:55:00|9427.4|9421.4|9423.9|9417.9|9427.4|9421.4|9423.4|9417.4|47
1628769600000|2021-08-12 12:00:00|9424.4|9418.4|9424.4|9418.4|9426.9|9420.9|9423.4|9417.4|22
1628769900000|2021-08-12 12:05:00|9423.9|9417.9|9422.4|9416.4|9425.4|9419.4|9422.4|9416.4|16
1628770200000|2021-08-12 12:10:00|9422.9|9416.9|9426.4|9420.4|9426.4|9420.4|9420.9|9414.9|49
1628770500000|2021-08-12 12:15:00|9425.9|9419.9|9421.9|9415.9|9425.9|9419.9|9421.4|9415.4|36
1628770800000|2021-08-12 12:20:00|9421.4|9415.4|9417.4|9411.4|9421.4|9415.4|9415.4|9409.4|93
1628771100000|2021-08-12 12:25:00|9414.4|9408.4|9416.4|9410.4|9416.4|9410.4|9411.4|9405.4|133
1628771400000|2021-08-12 12:30:00|9412.9|9406.9|9412.9|9406.9|9416.4|9410.4|9403.9|9397.9|98
1628771700000|2021-08-12 12:35:00|9412.4|9406.4|9414.9|9408.9|9415.4|9409.4|9409.9|9403.9|20
1628772000000|2021-08-12 12:40:00|9414.4|9408.4|9407.9|9401.9|9414.9|9408.9|9405.9|9399.9|29
1628772300000|2021-08-12 12:45:00|9408.4|9402.4|9406.4|9400.4|9408.9|9402.9|9402.4|9396.4|74
1628772600000|2021-08-12 12:50:00|9406.9|9400.9|9409.4|9403.4|9409.4|9403.4|9404.9|9398.9|57
1628772900000|2021-08-12 12:55:00|9408.9|9402.9|9411.9|9405.9|9413.4|9407.4|9407.4|9401.4|66
1628773200000|2021-08-12 13:00:00|9412.4|9406.4|9408.9|9402.9|9412.4|9406.4|9402.4|9396.4|71
1628773500000|2021-08-12 13:05:00|9409.4|9403.4|9412.9|9406.9|9414.4|9408.4|9408.4|9402.4|56
1628773800000|2021-08-12 13:10:00|9413.4|9407.4|9406.9|9400.9|9414.9|9408.9|9405.4|9399.4|53
1628774100000|2021-08-12 13:15:00|9407.4|9401.4|9410.9|9404.9|9413.9|9407.9|9406.9|9400.9|52
1628774400000|2021-08-12 13:20:00|9411.4|9405.4|9410.9|9404.9|9413.4|9407.4|9409.9|9403.9|23
1628774700000|2021-08-12 13:25:00|9411.4|9405.4|9404.4|9398.4|9413.4|9407.4|9403.9|9397.9|125
1628775000000|2021-08-12 13:30:00|9403.9|9397.9|9387.9|9381.9|9408.4|9402.4|9380.9|9374.9|786
1628775300000|2021-08-12 13:35:00|9387.4|9381.4|9385.9|9379.9|9388.9|9382.9|9377.9|9371.9|490
1628775600000|2021-08-12 13:40:00|9386.4|9380.4|9382.4|9376.4|9386.4|9380.4|9375.4|9369.4|333
1628775900000|2021-08-12 13:45:00|9381.9|9375.9|9387.9|9381.9|9392.4|9386.4|9379.9|9373.9|626
1628776200000|2021-08-12 13:50:00|9387.4|9381.4|9369.4|9363.4|9388.4|9382.4|9368.4|9362.4|478
1628776500000|2021-08-12 13:55:00|9369.9|9363.9|9384.9|9378.9|9388.9|9382.9|9369.4|9363.4|221
1628776800000|2021-08-12 14:00:00|9385.4|9379.4|9373.9|9367.9|9385.4|9379.4|9369.4|9363.4|257
1628777100000|2021-08-12 14:05:00|9373.4|9367.4|9364.9|9358.9|9373.9|9367.9|9364.4|9358.4|231
1628777400000|2021-08-12 14:10:00|9364.4|9358.4|9369.4|9363.4|9370.9|9364.9|9362.4|9356.4|213
1628777700000|2021-08-12 14:15:00|9368.9|9362.9|9367.9|9361.9|9368.9|9362.9|9360.4|9354.4|291
1628778000000|2021-08-12 14:20:00|9368.4|9362.4|9370.9|9364.9|9373.4|9367.4|9364.4|9358.4|213
1628778300000|2021-08-12 14:25:00|9371.4|9365.4|9376.9|9370.9|9376.9|9370.9|9366.4|9360.4|227
1628778600000|2021-08-12 14:30:00|9376.4|9370.4|9372.9|9366.9|9377.4|9371.4|9368.4|9362.4|279
1628778900000|2021-08-12 14:35:00|9372.4|9366.4|9374.4|9368.4|9379.9|9373.9|9372.4|9366.4|153
1628779200000|2021-08-12 14:40:00|9373.9|9367.9|9365.9|9359.9|9375.9|9369.9|9365.4|9359.4|71
1628779500000|2021-08-12 14:45:00|9366.4|9360.4|9376.4|9370.4|9376.4|9370.4|9364.9|9358.9|88
1628779800000|2021-08-12 14:50:00|9375.4|9369.4|9377.4|9371.4|9382.4|9376.4|9375.4|9369.4|230
1628780100000|2021-08-12 14:55:00|9378.4|9372.4|9373.9|9367.9|9378.4|9372.4|9373.4|9367.4|257
1628780400000|2021-08-12 15:00:00|9372.9|9366.9|9370.9|9364.9|9374.9|9368.9|9369.9|9363.9|218
1628780700000|2021-08-12 15:05:00|9371.9|9365.9|9374.9|9368.9|9375.9|9369.9|9371.9|9365.9|34
1628781000000|2021-08-12 15:10:00|9372.9|9366.9|9376.9|9370.9|9377.9|9371.9|9371.9|9365.9|81
1628781300000|2021-08-12 15:15:00|9375.9|9369.9|9384.9|9378.9|9384.9|9378.9|9374.9|9368.9|142
1628781600000|2021-08-12 15:20:00|9383.9|9377.9|9387.9|9381.9|9387.9|9381.9|9383.9|9377.9|171
1628781900000|2021-08-12 15:25:00|9385.9|9379.9|9391.9|9385.9|9392.9|9386.9|9383.9|9377.9|267
1628782200000|2021-08-12 15:30:00|9393.9|9387.9|9391.9|9385.9|9393.9|9387.9|9386.9|9380.9|113
1628782500000|2021-08-12 15:35:00|9390.9|9384.9|9391.9|9385.9|9393.9|9387.9|9388.9|9382.9|88
1628782800000|2021-08-12 15:40:00|9392.9|9386.9|9380.9|9374.9|9392.9|9386.9|9380.9|9374.9|181
1628783100000|2021-08-12 15:45:00|9379.9|9373.9|9377.9|9371.9|9379.9|9373.9|9377.9|9371.9|98
1628783400000|2021-08-12 15:50:00|9376.9|9370.9|9385.9|9379.9|9388.9|9382.9|9375.9|9369.9|134
1628783700000|2021-08-12 15:55:00|9384.9|9378.9|9379.9|9373.9|9384.9|9378.9|9379.9|9373.9|55
1628784000000|2021-08-12 16:00:00|9378.9|9372.9|9374.9|9368.9|9383.9|9377.9|9374.9|9368.9|89
1628784300000|2021-08-12 16:05:00|9375.9|9369.9|9388.9|9382.9|9388.9|9382.9|9375.9|9369.9|279
1628784600000|2021-08-12 16:10:00|9387.9|9381.9|9391.9|9385.9|9395.9|9389.9|9386.9|9380.9|104
1628784900000|2021-08-12 16:15:00|9392.9|9386.9|9387.9|9381.9|9392.9|9386.9|9387.9|9381.9|155
1628785200000|2021-08-12 16:20:00|9386.9|9380.9|9384.9|9378.9|9388.9|9382.9|9381.9|9375.9|73
1628785500000|2021-08-12 16:25:00|9382.9|9376.9|9382.9|9376.9|9386.9|9380.9|9382.9|9376.9|85
1628785800000|2021-08-12 16:30:00|9384.9|9378.9|9382.9|9376.9|9386.9|9380.9|9382.9|9376.9|62
1628786100000|2021-08-12 16:35:00|9383.9|9377.9|9382.9|9376.9|9384.9|9378.9|9382.9|9376.9|32
1628786400000|2021-08-12 16:40:00|9381.9|9375.9|9374.9|9368.9|9381.9|9375.9|9374.9|9368.9|117
1628786700000|2021-08-12 16:45:00|9373.9|9367.9|9376.9|9370.9|9377.9|9371.9|9373.9|9367.9|71
1628787000000|2021-08-12 16:50:00|9377.9|9371.9|9375.9|9369.9|9378.9|9372.9|9375.9|9369.9|80
1628787300000|2021-08-12 16:55:00|9376.9|9370.9|9373.9|9367.9|9376.9|9370.9|9373.9|9367.9|15
1628787600000|2021-08-12 17:00:00|9374.9|9368.9|9372.9|9366.9|9374.9|9368.9|9371.9|9365.9|27
1628787900000|2021-08-12 17:05:00|9371.9|9365.9|9370.9|9364.9|9373.9|9367.9|9370.9|9364.9|11
1628788200000|2021-08-12 17:10:00|9372.9|9366.9|9372.9|9366.9|9372.9|9366.9|9369.9|9363.9|29
1628788500000|2021-08-12 17:15:00|9373.9|9367.9|9371.9|9365.9|9374.9|9368.9|9370.9|9364.9|63
1628788800000|2021-08-12 17:20:00|9370.9|9364.9|9366.9|9360.9|9371.9|9365.9|9366.9|9360.9|46
1628789100000|2021-08-12 17:25:00|9367.9|9361.9|9366.9|9360.9|9368.9|9362.9|9366.9|9360.9|68
1628789400000|2021-08-12 17:30:00|9365.9|9359.9|9370.9|9364.9|9371.9|9365.9|9365.9|9359.9|44
1628789700000|2021-08-12 17:35:00|9371.9|9365.9|9373.9|9367.9|9374.9|9368.9|9371.9|9365.9|41
1628790000000|2021-08-12 17:40:00|9374.9|9368.9|9374.9|9368.9|9376.9|9370.9|9373.9|9367.9|13
1628790300000|2021-08-12 17:45:00|9373.9|9367.9|9374.9|9368.9|9374.9|9368.9|9372.9|9366.9|21
1628790600000|2021-08-12 17:50:00|9372.9|9366.9|9371.9|9365.9|9372.9|9366.9|9370.9|9364.9|41
1628790900000|2021-08-12 17:55:00|9372.9|9366.9|9375.9|9369.9|9375.9|9369.9|9371.9|9365.9|72
1628791200000|2021-08-12 18:00:00|9374.9|9368.9|9374.9|9368.9|9374.9|9368.9|9372.9|9366.9|28
1628791500000|2021-08-12 18:05:00|||||||||2
1628791800000|2021-08-12 18:10:00|9376.9|9370.9|9376.9|9370.9|9377.9|9371.9|9376.9|9370.9|22
1628792100000|2021-08-12 18:15:00|9377.9|9371.9|9377.9|9371.9|9377.9|9371.9|9375.9|9369.9|17
1628792400000|2021-08-12 18:20:00|9376.9|9370.9|9376.9|9370.9|9378.9|9372.9|9376.9|9370.9|50
1628792700000|2021-08-12 18:25:00|9375.9|9369.9|9375.9|9369.9|9377.9|9371.9|9374.9|9368.9|49
1628793000000|2021-08-12 18:30:00|9376.9|9370.9|9378.9|9372.9|9380.9|9374.9|9375.9|9369.9|52
1628793300000|2021-08-12 18:35:00|9377.9|9371.9|9371.9|9365.9|9377.9|9371.9|9371.9|9365.9|102
1628793600000|2021-08-12 18:40:00|9370.9|9364.9|9372.9|9366.9|9372.9|9366.9|9367.9|9361.9|79
1628793900000|2021-08-12 18:45:00|9373.9|9367.9|9371.9|9365.9|9374.9|9368.9|9370.9|9364.9|38
1628794200000|2021-08-12 18:50:00|9370.9|9364.9|9373.9|9367.9|9373.9|9367.9|9369.9|9363.9|53
1628794500000|2021-08-12 18:55:00|9372.9|9366.9|9385.6|9362.2|9385.6|9371.9|9371.9|9362.2|62
1628794800000|2021-08-12 19:00:00|9385.7|9362.3|9386.8|9363.4|9387.2|9363.8|9385.7|9362.3|0
1628795100000|2021-08-12 19:05:00|9386.9|9363.5|9387.7|9364.3|9387.9|9364.5|9386.8|9363.4|0
1628795400000|2021-08-12 19:10:00|9387.8|9364.4|9388.6|9365.2|9388.7|9365.3|9387.6|9364.2|0
1628795700000|2021-08-12 19:15:00|9388.5|9365.1|9389.4|9366|9390|9366.6|9388.5|9365.1|0
1628796000000|2021-08-12 19:20:00|9388.7|9365.3|9386.7|9363.3|9388.7|9365.3|9385.8|9362.4|0
1628796300000|2021-08-12 19:25:00|9386.6|9363.2|9387.5|9364.1|9387.6|9364.2|9386.2|9362.8|0
1628796600000|2021-08-12 19:30:00|9387.4|9364|9392.4|9369|9392.4|9369|9387.1|9363.7|0
1628796900000|2021-08-12 19:35:00|9393.1|9369.7|9394.3|9370.9|9394.3|9370.9|9391.6|9368.2|0
1628797200000|2021-08-12 19:40:00|9394.4|9371|9390.9|9367.5|9394.7|9371.3|9389.9|9366.5|0
1628797500000|2021-08-12 19:45:00|9391.1|9367.7|9390.9|9367.5|9391.3|9367.9|9388.9|9365.5|0
1628797800000|2021-08-12 19:50:00|9391.5|9368.1|9391.6|9368.2|9392.7|9369.3|9388.8|9365.4|0
1628798100000|2021-08-12 19:55:00|9391.7|9368.3|9387.9|9364.5|9392.4|9369|9387.3|9363.9|0
1628798400000|2021-08-12 20:00:00|9387.5|9364.1|9387.7|9364.3|9387.7|9364.3|9385.9|9362.5|0
1628798700000|2021-08-12 20:05:00|9387.3|9363.9|9386.6|9363.2|9387.7|9364.3|9386.2|9362.8|0
1628799000000|2021-08-12 20:10:00|9386.8|9363.4|9387|9363.6|9387|9363.6|9386.2|9362.8|0
1628799300000|2021-08-12 20:15:00|9387.2|9363.8|9387.3|9363.9|9387.7|9364.3|9387.2|9363.8|0
1628799600000|2021-08-12 20:20:00|9387|9363.6|9387.5|9364.1|9387.5|9364.1|9387|9363.6|0
1628799900000|2021-08-12 20:25:00|9387.7|9364.3|9387.3|9363.9|9387.7|9364.3|9387.3|9363.9|0
1628800200000|2021-08-12 20:30:00|9387.7|9364.3|9388.1|9364.7|9388.1|9364.7|9387.3|9363.9|0
1628800500000|2021-08-12 20:35:00|9388.3|9364.9|9388.8|9365.4|9389.2|9365.8|9388.3|9364.9|0
1628800800000|2021-08-12 20:40:00|9389|9365.6|9388.8|9365.4|9389.2|9365.8|9388.8|9365.4|0
1628801100000|2021-08-12 20:45:00|9388.5|9365.1|9388.5|9365.1|9389.6|9366.2|9388.5|9365.1|0
1628801400000|2021-08-12 20:50:00|9388.8|9365.4|9389.2|9365.8|9389.6|9366.2|9388.8|9365.4|0
1628801700000|2021-08-12 20:55:00|9389.6|9366.2|9389.4|9366|9390.1|9366.7|9389.2|9365.8|0
1628802000000|2021-08-12 21:00:00|9389.6|9366.2|9389.5|9366.1|9389.9|9366.5|9389.5|9366.1|0
1628802300000|2021-08-12 21:05:00|9389.7|9366.3|9389.4|9366|9389.7|9366.3|9389.3|9365.9|0
1628802600000|2021-08-12 21:10:00|9389.1|9365.7|9390.1|9366.7|9390.2|9366.8|9388.9|9365.5|0
1628802900000|2021-08-12 21:15:00|9389.5|9366.1|9389.4|9366|9389.9|9366.5|9389.1|9365.7|0
1628803200000|2021-08-12 21:20:00|9389.3|9365.9|9389.7|9366.3|9389.8|9366.4|9389.3|9365.9|0
1628803500000|2021-08-12 21:25:00|9389.5|9366.1|9389.3|9365.9|9389.5|9366.1|9389.3|9365.9|0
1628803800000|2021-08-12 21:30:00|9389.2|9365.8|9389.6|9366.2|9389.6|9366.2|9389.1|9365.7|0
1628804100000|2021-08-12 21:35:00|9389.7|9366.3|9389.1|9365.7|9390.2|9366.8|9389.1|9365.7|0
1628804400000|2021-08-12 21:40:00|9389|9365.6|9388.7|9365.3|9389|9365.6|9388.7|9365.3|0
1628804700000|2021-08-12 21:45:00|9388.5|9365.1|9389|9365.6|9389|9365.6|9388.5|9365.1|0
1628805300000|2021-08-12 21:55:00|9389.1|9365.7|9389.3|9365.9|9389.3|9365.9|9389|9365.6|0
1628805600000|2021-08-12 22:00:00|9389|9365.6|9386.6|9363.2|9389.7|9366.3|9386.4|9363|0
1628805900000|2021-08-12 22:05:00|9386.2|9362.8|9386.6|9363.2|9387|9363.6|9386.2|9362.8|0
1628806200000|2021-08-12 22:10:00|9386.2|9362.8|9386.2|9362.8|9386.6|9363.2|9385.9|9362.5|0
1628806500000|2021-08-12 22:15:00|9386.6|9363.2|9386.2|9362.8|9387.3|9363.9|9385.9|9362.5|0
1628806800000|2021-08-12 22:20:00|9385.9|9362.5|9386.6|9363.2|9386.6|9363.2|9385.9|9362.5|0
1628807100000|2021-08-12 22:25:00|9386.4|9363|9386.6|9363.2|9386.6|9363.2|9385.9|9362.5|0
1628807400000|2021-08-12 22:30:00|9386.2|9362.8|9386.6|9363.2|9386.6|9363.2|9386.2|9362.8|0
1628807700000|2021-08-12 22:35:00|9387|9363.6|9387.3|9363.9|9387.5|9364.1|9386.6|9363.2|0
1628808000000|2021-08-12 22:40:00|9387.7|9364.3|9387.7|9364.3|9387.7|9364.3|9387.3|9363.9|0
1628808300000|2021-08-12 22:45:00|9387.5|9364.1|9387.3|9363.9|9387.7|9364.3|9387.3|9363.9|0
1628808600000|2021-08-12 22:50:00|9387.2|9363.8|9387.3|9363.9|9387.3|9363.9|9387|9363.6|0
1628808900000|2021-08-12 22:55:00|9387|9363.6|9386.6|9363.2|9387|9363.6|9386.6|9363.2|0
1628809200000|2021-08-12 23:00:00|9387|9363.6|9385.9|9362.5|9387|9363.6|9385.9|9362.5|0
1628809500000|2021-08-12 23:05:00|9386.2|9362.8|9386.2|9362.8|9386.6|9363.2|9386.2|9362.8|0
1628809800000|2021-08-12 23:10:00|9386.6|9363.2|9387|9363.6|9387|9363.6|9386.1|9362.7|0
1628810100000|2021-08-12 23:15:00|9386.8|9363.4|9387|9363.6|9387|9363.6|9386.6|9363.2|0
1628810400000|2021-08-12 23:20:00|9386.8|9363.4|9386.2|9362.8|9387|9363.6|9386.2|9362.8|0
1628810700000|2021-08-12 23:25:00|9386.4|9363|9387.3|9363.9|9387.3|9363.9|9386.4|9363|0
1628811000000|2021-08-12 23:30:00|9387.2|9363.8|9385.9|9362.5|9387.2|9363.8|9385.9|9362.5|0
1628811300000|2021-08-12 23:35:00|9386.2|9362.8|9385.9|9362.5|9386.2|9362.8|9385.5|9362.1|0
1628811600000|2021-08-12 23:40:00|9386.2|9362.8|9385.1|9361.7|9386.2|9362.8|9385.1|9361.7|0
1628811900000|2021-08-12 23:45:00|9385.5|9362.1|9385.1|9361.7|9385.5|9362.1|9384.4|9361|0
1628812200000|2021-08-12 23:50:00|9384.9|9361.5|9385.5|9362.1|9385.9|9362.5|9384.4|9361|0
1628812500000|2021-08-12 23:55:00|9385.1|9361.7|9384.8|9361.4|9385.5|9362.1|9384.8|9361.4|0
1628812800000|2021-08-13 00:00:00|9385.1|9361.7|9384.8|9361.4|9385.3|9361.9|9384.4|9361|0
1628813100000|2021-08-13 00:05:00|9385.1|9361.7|9383.7|9360.3|9385.1|9361.7|9383.3|9359.9|0
1628813400000|2021-08-13 00:10:00|9383.8|9360.4|9383.4|9360|9384.4|9361|9382.9|9359.5|0
1628813700000|2021-08-13 00:15:00|9383.5|9360.1|9382.6|9359.2|9384.1|9360.7|9381.1|9357.7|0
1628814000000|2021-08-13 00:20:00|9382.3|9358.9|9381.9|9358.5|9382.8|9359.4|9380.6|9357.2|0
1628814300000|2021-08-13 00:25:00|9382|9358.6|9381.9|9358.5|9382.6|9359.2|9379.7|9356.3|0
1628814600000|2021-08-13 00:30:00|9382.4|9359|9380.6|9357.2|9384.6|9361.2|9379.4|9356|0
1628814900000|2021-08-13 00:35:00|9380.7|9357.3|9378.1|9354.7|9381.1|9357.7|9378.1|9354.7|0
1628815200000|2021-08-13 00:40:00|9377.9|9354.5|9377.5|9354.1|9378.1|9354.7|9376.4|9353|0
1628815500000|2021-08-13 00:45:00|9378.1|9354.7|9377.3|9353.9|9378.1|9354.7|9376.8|9353.4|0
1628815800000|2021-08-13 00:50:00|9377.6|9354.2|9376.3|9352.9|9378.9|9355.5|9375.5|9352.1|0
1628816100000|2021-08-13 00:55:00|9376.6|9353.2|9378.4|9355|9378.8|9355.4|9376|9352.6|0
1628816400000|2021-08-13 01:00:00|9378.6|9355.2|9371.4|9348|9378.6|9355.2|9371.4|9348|0
1628816700000|2021-08-13 01:05:00|9371.2|9347.8|9372|9348.6|9372.4|9349|9371.2|9347.8|0
1628817000000|2021-08-13 01:10:00|9371.8|9348.4|9371.6|9348.2|9372.3|9348.9|9371.6|9348.2|0
1628817300000|2021-08-13 01:15:00|9371|9347.6|9309.9|9303.9|9371|9352.9|9306.9|9300.9|2220
1628817600000|2021-08-13 01:20:00|9308.9|9302.9|9311.9|9305.9|9317.9|9311.9|9303.9|9297.9|1000
1628817900000|2021-08-13 01:25:00|9313.9|9307.9|9308.9|9302.9|9323.9|9317.9|9305.9|9299.9|934
1628818200000|2021-08-13 01:30:00|9304.9|9298.9|9347.9|9341.9|9368.9|9362.9|9303.9|9297.9|3124
1628818500000|2021-08-13 01:35:00|9349.9|9343.9|9364.9|9358.9|9367.9|9361.9|9327.9|9321.9|1675
1628818800000|2021-08-13 01:40:00|9365.9|9359.9|9381.9|9375.9|9383.9|9377.9|9355.9|9349.9|1301
1628819100000|2021-08-13 01:45:00|9380.9|9374.9|9384.9|9378.9|9396.9|9390.9|9373.9|9367.9|1329
1628819400000|2021-08-13 01:50:00|9383.9|9377.9|9378.9|9372.9|9391.9|9385.9|9377.9|9371.9|866
1628819700000|2021-08-13 01:55:00|9377.9|9371.9|9377.9|9371.9|9379.9|9373.9|9367.9|9361.9|1612
1628820000000|2021-08-13 02:00:00|9376.9|9370.9|9382.9|9376.9|9389.9|9383.9|9368.9|9362.9|776
1628820300000|2021-08-13 02:05:00|9383.9|9377.9|9389.9|9383.9|9402.9|9396.9|9379.9|9373.9|637
1628820600000|2021-08-13 02:10:00|9388.9|9382.9|9401.9|9395.9|9402.9|9396.9|9383.9|9377.9|1664
1628820900000|2021-08-13 02:15:00|9400.9|9394.9|9425.9|9419.9|9431.9|9425.9|9398.9|9392.9|1060
1628821200000|2021-08-13 02:20:00|9426.9|9420.9|9430.9|9424.9|9430.9|9424.9|9420.9|9414.9|789
1628821500000|2021-08-13 02:25:00|9431.9|9425.9|9408.9|9402.9|9434.9|9428.9|9407.9|9401.9|726
1628821800000|2021-08-13 02:30:00|9409.9|9403.9|9391.9|9385.9|9414.9|9408.9|9389.9|9383.9|622
1628822100000|2021-08-13 02:35:00|9390.9|9384.9|9404.9|9398.9|9408.9|9402.9|9390.9|9384.9|461
1628822400000|2021-08-13 02:40:00|9405.9|9399.9|9378.9|9372.9|9407.9|9401.9|9377.9|9371.9|380
1628822700000|2021-08-13 02:45:00|9379.9|9373.9|9363.9|9357.9|9381.9|9375.9|9362.9|9356.9|495
1628823000000|2021-08-13 02:50:00|9361.9|9355.9|9326.9|9320.9|9361.9|9355.9|9325.9|9319.9|1075
1628823300000|2021-08-13 02:55:00|9325.9|9319.9|9309.9|9303.9|9326.9|9320.9|9303.9|9297.9|1371
1628823600000|2021-08-13 03:00:00|9308.9|9302.9|9326.9|9320.9|9332.9|9326.9|9306.9|9300.9|1023
1628823900000|2021-08-13 03:05:00|9324.9|9318.9|9322.9|9316.9|9328.9|9322.9|9312.9|9306.9|531
1628824200000|2021-08-13 03:10:00|9323.9|9317.9|9320.9|9314.9|9337.9|9331.9|9316.9|9310.9|911
1628824500000|2021-08-13 03:15:00|9319.9|9313.9|9316.9|9310.9|9329.9|9323.9|9312.9|9306.9|898
1628824800000|2021-08-13 03:20:00|9318.9|9312.9|9318.9|9312.9|9323.9|9317.9|9308.9|9302.9|627
1628825100000|2021-08-13 03:25:00|9316.9|9310.9|9327.9|9321.9|9338.9|9332.9|9316.9|9310.9|740
1628825400000|2021-08-13 03:30:00|9328.9|9322.9|9330.9|9324.9|9336.9|9330.9|9321.9|9315.9|416
1628825700000|2021-08-13 03:35:00|9331.9|9325.9|9342.9|9336.9|9350.9|9344.9|9330.9|9324.9|477
1628826000000|2021-08-13 03:40:00|9343.9|9337.9|9339.9|9333.9|9347.9|9341.9|9335.9|9329.9|318
1628826300000|2021-08-13 03:45:00|9338.9|9332.9|9346.9|9340.9|9347.9|9341.9|9338.9|9332.9|199
1628826600000|2021-08-13 03:50:00|9345.9|9339.9|9350.9|9344.9|9353.9|9347.9|9345.9|9339.9|206
1628826900000|2021-08-13 03:55:00|9351.9|9345.9|9352.9|9346.9|9359.9|9353.9|9349.9|9343.9|288
1628827200000|2021-08-13 04:00:00|9360.6|9337.2|9360.6|9337.2|9361.1|9337.7|9359.9|9336.5|0
1628827500000|2021-08-13 04:05:00|9360.7|9337.3|9360.1|9336.7|9360.7|9337.3|9359.6|9336.2|0
1628827800000|2021-08-13 04:10:00|9360.6|9337.2|9360.3|9336.9|9360.8|9337.4|9360.1|9336.7|0
1628828100000|2021-08-13 04:15:00|9360.1|9336.7|9360.1|9336.7|9360.8|9337.4|9360.1|9336.7|0
1628828400000|2021-08-13 04:20:00|9360.3|9336.9|9360.2|9336.8|9360.8|9337.4|9360.2|9336.8|0
1628828700000|2021-08-13 04:25:00|9360.8|9337.4|9361|9337.6|9361.5|9338.1|9360.2|9336.8|0
1628829000000|2021-08-13 04:30:00|9361.2|9337.8|9361|9337.6|9362.2|9338.8|9360.2|9336.8|0
1628829300000|2021-08-13 04:35:00|9360.8|9337.4|9360.8|9337.4|9360.8|9337.4|9360.5|9337.1|0
1628829600000|2021-08-13 04:40:00|9360.5|9337.1|9361|9337.6|9361|9337.6|9360.5|9337.1|0
1628829900000|2021-08-13 04:45:00|9360.4|9337|9360.4|9337|9360.7|9337.3|9360.2|9336.8|0
1628830200000|2021-08-13 04:50:00|9360.7|9337.3|9360.2|9336.8|9360.7|9337.3|9360|9336.6|0
1628830500000|2021-08-13 04:55:00|9360.3|9336.9|9359.2|9335.8|9360.4|9337|9358.9|9335.5|0
1628830800000|2021-08-13 05:00:00|9359.7|9336.3|9358.9|9352.9|9368.9|9362.9|9345.9|9336.3|906
1628831100000|2021-08-13 05:05:00|9357.9|9351.9|9355.9|9349.9|9357.9|9351.9|9348.9|9342.9|303
1628831400000|2021-08-13 05:10:00|9354.9|9348.9|9334.9|9328.9|9355.9|9349.9|9334.9|9328.9|338
1628831700000|2021-08-13 05:15:00|9336.9|9330.9|9326.9|9320.9|9336.9|9330.9|9326.9|9320.9|297
1628832000000|2021-08-13 05:20:00|9325.9|9319.9|9330.9|9324.9|9330.9|9324.9|9318.9|9312.9|288
1628832300000|2021-08-13 05:25:00|9329.9|9323.9|9330.9|9324.9|9339.9|9333.9|9326.9|9320.9|244
1628832600000|2021-08-13 05:30:00|9329.9|9323.9|9323.9|9317.9|9331.9|9325.9|9321.9|9315.9|214
1628832900000|2021-08-13 05:35:00|9322.9|9316.9|9323.9|9317.9|9325.9|9319.9|9316.9|9310.9|266
1628833200000|2021-08-13 05:40:00|9320.9|9314.9|9309.9|9303.9|9323.9|9317.9|9309.9|9303.9|256
1628833500000|2021-08-13 05:45:00|9310.9|9304.9|9311.9|9305.9|9312.9|9306.9|9305.9|9299.9|367
1628833800000|2021-08-13 05:50:00|9310.9|9304.9|9305.9|9299.9|9314.9|9308.9|9304.9|9298.9|278
1628834100000|2021-08-13 05:55:00|9304.9|9298.9|9299.9|9293.9|9306.9|9300.9|9297.9|9291.9|498
1628834400000|2021-08-13 06:00:00|9298.9|9292.9|9320.9|9314.9|9333.9|9327.9|9297.9|9291.9|769
1628834700000|2021-08-13 06:05:00|9321.9|9315.9|9315.9|9309.9|9321.9|9315.9|9310.9|9304.9|400
1628835000000|2021-08-13 06:10:00|9314.9|9308.9|9312.9|9306.9|9319.9|9313.9|9312.9|9306.9|271
1628835300000|2021-08-13 06:15:00|9313.9|9307.9|9321.9|9315.9|9325.9|9319.9|9310.9|9304.9|477
1628835600000|2021-08-13 06:20:00|9319.9|9313.9|9326.9|9320.9|9330.9|9324.9|9318.9|9312.9|346
1628835900000|2021-08-13 06:25:00|9325.9|9319.9|9330.9|9324.9|9333.9|9327.9|9319.9|9313.9|269
1628836200000|2021-08-13 06:30:00|9331.9|9325.9|9335.9|9329.9|9342.9|9336.9|9329.9|9323.9|578
1628836500000|2021-08-13 06:35:00|9334.9|9328.9|9319.9|9313.9|9338.9|9332.9|9318.9|9312.9|376
1628836800000|2021-08-13 06:40:00|9320.9|9314.9|9318.9|9312.9|9321.9|9315.9|9316.9|9310.9|463
1628837100000|2021-08-13 06:45:00|9319.9|9313.9|9321.9|9315.9|9321.9|9315.9|9317.9|9311.9|492
1628837400000|2021-08-13 06:50:00|9320.9|9314.9|9322.9|9316.9|9324.9|9318.9|9318.9|9312.9|678
1628837700000|2021-08-13 06:55:00|9323.9|9317.9|9328.9|9322.9|9331.9|9325.9|9323.9|9317.9|348
1628838000000|2021-08-13 07:00:00|9329.9|9323.9|9339.9|9333.9|9339.9|9333.9|9329.9|9323.9|325
1628838300000|2021-08-13 07:05:00|9338.9|9332.9|9340.9|9334.9|9348.9|9342.9|9337.9|9331.9|347
1628838600000|2021-08-13 07:10:00|9339.9|9333.9|9342.9|9336.9|9344.9|9338.9|9337.9|9331.9|211
1628838900000|2021-08-13 07:15:00|9343.9|9337.9|9339.9|9333.9|9343.9|9337.9|9335.9|9329.9|310
1628839200000|2021-08-13 07:20:00|9338.9|9332.9|9347.9|9341.9|9348.9|9342.9|9338.9|9332.9|283
1628839500000|2021-08-13 07:25:00|9348.9|9342.9|9357.9|9351.9|9360.9|9354.9|9347.9|9341.9|555
1628839800000|2021-08-13 07:30:00|9356.9|9350.9|9349.9|9343.9|9359.9|9353.9|9348.9|9342.9|362
1628840100000|2021-08-13 07:35:00|9348.9|9342.9|9343.9|9337.9|9351.9|9345.9|9343.9|9337.9|212
1628840400000|2021-08-13 07:40:00|9344.9|9338.9|9345.9|9339.9|9351.9|9345.9|9343.9|9337.9|302
1628840700000|2021-08-13 07:45:00|9344.9|9338.9|9357.9|9351.9|9357.9|9351.9|9343.9|9337.9|1314
1628841000000|2021-08-13 07:50:00|9356.9|9350.9|9360.9|9354.9|9362.9|9356.9|9353.9|9347.9|830
1628841300000|2021-08-13 07:55:00|9361.9|9355.9|9362.9|9356.9|9364.9|9358.9|9355.9|9349.9|914
1628841600000|2021-08-13 08:00:00|9361.9|9355.9|9360.9|9354.9|9363.9|9357.9|9355.9|9349.9|1383
1628841900000|2021-08-13 08:05:00|9359.9|9353.9|9354.9|9348.9|9359.9|9353.9|9349.9|9343.9|1324
1628842200000|2021-08-13 08:10:00|9353.9|9347.9|9352.9|9346.9|9356.9|9350.9|9349.9|9343.9|824
1628842500000|2021-08-13 08:15:00|9350.9|9344.9|9351.9|9345.9|9352.9|9346.9|9349.9|9343.9|738
1628842800000|2021-08-13 08:20:00|9350.9|9344.9|9355.9|9349.9|9355.9|9349.9|9350.9|9344.9|533
1628843100000|2021-08-13 08:25:00|9354.9|9348.9|9359.9|9353.9|9361.9|9355.9|9354.9|9348.9|1015
1628843400000|2021-08-13 08:30:00|9367.9|9344.5|9370.6|9347.2|9370.6|9347.2|9367.1|9343.7|6
1628843700000|2021-08-13 08:35:00|9370.4|9347|9369.6|9346.2|9370.4|9347|9368.8|9345.4|0
1628844000000|2021-08-13 08:40:00|9369.5|9346.1|9372.9|9349.5|9373.3|9349.9|9369.4|9346|0
1628844300000|2021-08-13 08:45:00|9372.6|9349.2|9374.9|9351.5|9375.5|9352.1|9372.3|9348.9|0
1628844600000|2021-08-13 08:50:00|9374.4|9351|9376|9352.6|9376.8|9353.4|9374.4|9351|0
1628844900000|2021-08-13 08:55:00|9375.5|9352.1|9376.6|9353.2|9376.6|9353.2|9374.5|9351.1|0
1628845200000|2021-08-13 09:00:00|9377.1|9353.7|9377.7|9354.3|9381.2|9357.8|9376.4|9353|0
1628845500000|2021-08-13 09:05:00|9377.8|9354.4|9379.1|9355.7|9379.8|9356.4|9377.1|9353.7|0
1628845800000|2021-08-13 09:10:00|9379.4|9356|9379.5|9356.1|9381.5|9358.1|9379.1|9355.7|0
1628846100000|2021-08-13 09:15:00|9365.9|9359.9|9360.4|9354.4|9367.9|9361.9|9357.4|9351.4|249
1628846400000|2021-08-13 09:20:00|9359.9|9353.9|9354.4|9348.4|9361.4|9355.4|9353.9|9347.9|184
1628846700000|2021-08-13 09:25:00|9353.9|9347.9|9353.9|9347.9|9355.4|9349.4|9352.4|9346.4|67
1628847000000|2021-08-13 09:30:00|9353.4|9347.4|9355.9|9349.9|9357.9|9351.9|9352.9|9346.9|93
1628847300000|2021-08-13 09:35:00|9355.4|9349.4|9352.9|9346.9|9356.9|9350.9|9351.4|9345.4|94
1628847600000|2021-08-13 09:40:00|9352.4|9346.4|9351.9|9345.9|9353.4|9347.4|9350.4|9344.4|92
1628847900000|2021-08-13 09:45:00|9351.4|9345.4|9352.4|9346.4|9354.9|9348.9|9350.4|9344.4|96
1628848200000|2021-08-13 09:50:00|9350.9|9344.9|9352.4|9346.4|9352.4|9346.4|9350.4|9344.4|73
1628848500000|2021-08-13 09:55:00|9351.4|9345.4|9355.9|9349.9|9355.9|9349.9|9351.4|9345.4|51
1628848800000|2021-08-13 10:00:00|9356.4|9350.4|9352.4|9346.4|9356.9|9350.9|9352.4|9346.4|56
1628849100000|2021-08-13 10:05:00|9351.4|9345.4|9349.9|9343.9|9352.9|9346.9|9347.4|9341.4|126
1628849400000|2021-08-13 10:10:00|9349.4|9343.4|9351.4|9345.4|9352.4|9346.4|9348.4|9342.4|44
1628849700000|2021-08-13 10:15:00|9351.9|9345.9|9351.9|9345.9|9354.4|9348.4|9350.4|9344.4|20
1628850000000|2021-08-13 10:20:00|9352.4|9346.4|9356.4|9350.4|9356.4|9350.4|9351.4|9345.4|53
1628850300000|2021-08-13 10:25:00|9356.9|9350.9|9353.9|9347.9|9357.4|9351.4|9353.9|9347.9|9
1628850600000|2021-08-13 10:30:00|9354.4|9348.4|9353.4|9347.4|9355.4|9349.4|9353.4|9347.4|5
1628850900000|2021-08-13 10:35:00|9352.9|9346.9|9356.4|9350.4|9357.9|9351.9|9351.4|9345.4|24
1628851200000|2021-08-13 10:40:00|9356.9|9350.9|9357.4|9351.4|9359.4|9353.4|9356.4|9350.4|32
1628851500000|2021-08-13 10:45:00|9356.4|9350.4|9356.9|9350.9|9357.9|9351.9|9355.9|9349.9|40
1628851800000|2021-08-13 10:50:00|9356.4|9350.4|9359.9|9353.9|9360.4|9354.4|9356.4|9350.4|62
1628852100000|2021-08-13 10:55:00|9359.4|9353.4|9356.4|9350.4|9360.4|9354.4|9356.4|9350.4|17
1628852400000|2021-08-13 11:00:00|9357.4|9351.4|9351.9|9345.9|9358.4|9352.4|9351.4|9345.4|2
1628852700000|2021-08-13 11:05:00|9352.4|9346.4|9353.9|9347.9|9354.9|9348.9|9352.4|9346.4|4
1628853000000|2021-08-13 11:10:00|9353.4|9347.4|9352.9|9346.9|9353.4|9347.4|9350.4|9344.4|9
1628853300000|2021-08-13 11:15:00|9353.4|9347.4|9355.9|9349.9|9356.4|9350.4|9351.4|9345.4|8
1628853600000|2021-08-13 11:20:00|9356.4|9350.4|9355.4|9349.4|9356.4|9350.4|9353.4|9347.4|27
1628853900000|2021-08-13 11:25:00|9354.9|9348.9|9353.9|9347.9|9355.4|9349.4|9353.4|9347.4|34
1628854200000|2021-08-13 11:30:00|9354.4|9348.4|9354.4|9348.4|9354.4|9348.4|9350.4|9344.4|15
1628854500000|2021-08-13 11:35:00|9354.9|9348.9|9356.4|9350.4|9356.9|9350.9|9353.9|9347.9|6
1628854800000|2021-08-13 11:40:00|9355.9|9349.9|9357.9|9351.9|9359.4|9353.4|9355.9|9349.9|20
1628855100000|2021-08-13 11:45:00|9358.4|9352.4|9356.9|9350.9|9359.9|9353.9|9355.4|9349.4|13
1628855400000|2021-08-13 11:50:00|9356.4|9350.4|9358.9|9352.9|9359.4|9353.4|9355.4|9349.4|4
1628855700000|2021-08-13 11:55:00|9359.4|9353.4|9359.9|9353.9|9363.4|9357.4|9358.4|9352.4|30
1628856000000|2021-08-13 12:00:00|9359.4|9353.4|9360.4|9354.4|9363.9|9357.9|9358.9|9352.9|46
1628856300000|2021-08-13 12:05:00|9360.9|9354.9|9355.9|9349.9|9361.4|9355.4|9355.4|9349.4|12
1628856600000|2021-08-13 12:10:00|9355.4|9349.4|9357.4|9351.4|9357.9|9351.9|9355.4|9349.4|25
1628856900000|2021-08-13 12:15:00|9357.9|9351.9|9358.4|9352.4|9359.9|9353.9|9356.4|9350.4|18
1628857200000|2021-08-13 12:20:00|9357.9|9351.9|9361.9|9355.9|9363.4|9357.4|9356.4|9350.4|42
1628857500000|2021-08-13 12:25:00|9361.4|9355.4|9364.9|9358.9|9365.4|9359.4|9360.9|9354.9|21
1628857800000|2021-08-13 12:30:00|9364.4|9358.4|9366.4|9360.4|9366.9|9360.9|9364.4|9358.4|18
1628858100000|2021-08-13 12:35:00|9367.4|9361.4|9368.9|9362.9|9370.4|9364.4|9366.4|9360.4|43
1628858400000|2021-08-13 12:40:00|9369.4|9363.4|9369.4|9363.4|9371.4|9365.4|9367.9|9361.9|49
1628858700000|2021-08-13 12:45:00|9369.9|9363.9|9369.9|9363.9|9371.4|9365.4|9367.9|9361.9|45
1628859000000|2021-08-13 12:50:00|9370.4|9364.4|9368.4|9362.4|9371.9|9365.9|9367.4|9361.4|22
1628859300000|2021-08-13 12:55:00|9367.9|9361.9|9368.4|9362.4|9368.9|9362.9|9367.4|9361.4|11
1628859600000|2021-08-13 13:00:00|9367.9|9361.9|9369.4|9363.4|9370.9|9364.9|9367.4|9361.4|35
1628859900000|2021-08-13 13:05:00|9369.9|9363.9|9370.4|9364.4|9372.4|9366.4|9369.4|9363.4|34
1628860200000|2021-08-13 13:10:00|9370.9|9364.9|9371.4|9365.4|9372.9|9366.9|9369.4|9363.4|21
1628860500000|2021-08-13 13:15:00|9371.9|9365.9|9378.4|9372.4|9379.4|9373.4|9371.4|9365.4|69
1628860800000|2021-08-13 13:20:00|9378.9|9372.9|9375.4|9369.4|9378.9|9372.9|9374.4|9368.4|47
1628861100000|2021-08-13 13:25:00|9376.4|9370.4|9373.9|9367.9|9378.4|9372.4|9373.4|9367.4|73
1628861400000|2021-08-13 13:30:00|9373.4|9367.4|9356.9|9350.9|9374.9|9368.9|9349.4|9343.4|477
1628861700000|2021-08-13 13:35:00|9357.4|9351.4|9346.9|9340.9|9360.4|9354.4|9345.9|9339.9|261
1628862000000|2021-08-13 13:40:00|9347.4|9341.4|9350.4|9344.4|9356.9|9350.9|9345.9|9339.9|230
1628862300000|2021-08-13 13:45:00|9350.9|9344.9|9353.4|9347.4|9356.9|9350.9|9350.9|9344.9|159
1628862600000|2021-08-13 13:50:00|9352.9|9346.9|9334.9|9328.9|9352.9|9346.9|9334.4|9328.4|378
1628862900000|2021-08-13 13:55:00|9335.4|9329.4|9340.9|9334.9|9343.9|9337.9|9333.4|9327.4|206
1628863200000|2021-08-13 14:00:00|9341.4|9335.4|9346.9|9340.9|9354.9|9348.9|9341.4|9335.4|279
1628863500000|2021-08-13 14:05:00|9347.4|9341.4|9365.9|9359.9|9366.9|9360.9|9347.4|9341.4|268
1628863800000|2021-08-13 14:10:00|9366.4|9360.4|9366.9|9360.9|9372.4|9366.4|9362.9|9356.9|233
1628864100000|2021-08-13 14:15:00|9366.4|9360.4|9372.9|9366.9|9377.4|9371.4|9365.4|9359.4|149
1628864400000|2021-08-13 14:20:00|9373.4|9367.4|9374.4|9368.4|9381.4|9375.4|9372.9|9366.9|187
1628864700000|2021-08-13 14:25:00|9373.9|9367.9|9362.9|9356.9|9375.4|9369.4|9360.9|9354.9|135
1628865000000|2021-08-13 14:30:00|9362.4|9356.4|9366.9|9360.9|9368.4|9362.4|9361.9|9355.9|43
1628865300000|2021-08-13 14:35:00|9367.4|9361.4|9364.9|9358.9|9367.9|9361.9|9363.4|9357.4|62
1628865600000|2021-08-13 14:40:00|9364.4|9358.4|9355.9|9349.9|9365.4|9359.4|9355.4|9349.4|135
1628865900000|2021-08-13 14:45:00|9355.4|9349.4|9360.9|9354.9|9364.4|9358.4|9355.4|9349.4|79
1628866200000|2021-08-13 14:50:00|9361.4|9355.4|9361.9|9355.9|9364.9|9358.9|9360.4|9354.4|70
1628866500000|2021-08-13 14:55:00|9361.4|9355.4|9360.9|9354.9|9362.9|9356.9|9357.4|9351.4|85
1628866800000|2021-08-13 15:00:00|9361.9|9355.9|9362.9|9356.9|9362.9|9356.9|9358.9|9352.9|75
1628867100000|2021-08-13 15:05:00|9364.9|9358.9|9362.9|9356.9|9367.9|9361.9|9361.9|9355.9|95
1628867400000|2021-08-13 15:10:00|9363.9|9357.9|9368.9|9362.9|9369.9|9363.9|9362.9|9356.9|75
1628867700000|2021-08-13 15:15:00|9367.9|9361.9|9364.9|9358.9|9367.9|9361.9|9360.9|9354.9|147
1628868000000|2021-08-13 15:20:00|9363.9|9357.9|9366.9|9360.9|9368.9|9362.9|9362.9|9356.9|120
1628868300000|2021-08-13 15:25:00|9365.9|9359.9|9371.9|9365.9|9371.9|9365.9|9365.9|9359.9|79
1628868600000|2021-08-13 15:30:00|9370.9|9364.9|9376.9|9370.9|9376.9|9370.9|9370.9|9364.9|68
1628868900000|2021-08-13 15:35:00|9374.9|9368.9|9370.9|9364.9|9376.9|9370.9|9370.9|9364.9|118
1628869200000|2021-08-13 15:40:00|9372.9|9366.9|9368.9|9362.9|9373.9|9367.9|9368.9|9362.9|66
1628869500000|2021-08-13 15:45:00|9367.9|9361.9|9365.9|9359.9|9369.9|9363.9|9365.9|9359.9|47
1628869800000|2021-08-13 15:50:00|9366.9|9360.9|9365.9|9359.9|9370.9|9364.9|9364.9|9358.9|144
1628870100000|2021-08-13 15:55:00|9366.9|9360.9|9367.9|9361.9|9368.9|9362.9|9365.9|9359.9|44
1628870400000|2021-08-13 16:00:00|9368.9|9362.9|9365.9|9359.9|9370.9|9364.9|9365.9|9359.9|57
1628870700000|2021-08-13 16:05:00|9366.9|9360.9|9367.9|9361.9|9369.9|9363.9|9366.9|9360.9|65
1628871000000|2021-08-13 16:10:00|9366.9|9360.9|9367.9|9361.9|9369.9|9363.9|9365.9|9359.9|32
1628871300000|2021-08-13 16:15:00|9368.9|9362.9|9367.9|9361.9|9371.9|9365.9|9367.9|9361.9|83
1628871600000|2021-08-13 16:20:00|9368.9|9362.9|9367.9|9361.9|9368.9|9362.9|9364.9|9358.9|55
1628871900000|2021-08-13 16:25:00|9365.9|9359.9|9365.9|9359.9|9367.9|9361.9|9365.9|9359.9|23
1628872200000|2021-08-13 16:30:00|9364.9|9358.9|9361.9|9355.9|9365.9|9359.9|9360.9|9354.9|72
1628872500000|2021-08-13 16:35:00|9363.9|9357.9|9360.9|9354.9|9363.9|9357.9|9359.9|9353.9|43
1628872800000|2021-08-13 16:40:00|9359.9|9353.9|9365.9|9359.9|9365.9|9359.9|9359.9|9353.9|30
1628873100000|2021-08-13 16:45:00|9363.9|9357.9|9365.9|9359.9|9365.9|9359.9|9363.9|9357.9|27
1628873400000|2021-08-13 16:50:00|9364.9|9358.9|9364.9|9358.9|9365.9|9359.9|9363.9|9357.9|32
1628873700000|2021-08-13 16:55:00|9363.9|9357.9|9363.9|9357.9|9365.9|9359.9|9363.9|9357.9|21
1628874000000|2021-08-13 17:00:00|9364.9|9358.9|9365.9|9359.9|9365.9|9359.9|9363.9|9357.9|56
1628874300000|2021-08-13 17:05:00|9364.9|9358.9|9360.9|9354.9|9364.9|9358.9|9359.9|9353.9|97
1628874600000|2021-08-13 17:10:00|9361.9|9355.9|9365.9|9359.9|9365.9|9359.9|9361.9|9355.9|34
1628874900000|2021-08-13 17:15:00|9364.9|9358.9|9368.9|9362.9|9368.9|9362.9|9364.9|9358.9|34
1628875200000|2021-08-13 17:20:00|9367.9|9361.9|9365.9|9359.9|9368.9|9362.9|9364.9|9358.9|42
1628875500000|2021-08-13 17:25:00|9364.9|9358.9|9363.9|9357.9|9366.9|9360.9|9362.9|9356.9|70
1628875800000|2021-08-13 17:30:00|9362.9|9356.9|9362.9|9356.9|9365.9|9359.9|9362.9|9356.9|131
1628876100000|2021-08-13 17:35:00|9363.9|9357.9|9364.9|9358.9|9366.9|9360.9|9362.9|9356.9|66
1628876400000|2021-08-13 17:40:00|9365.9|9359.9|9366.9|9360.9|9368.9|9362.9|9365.9|9359.9|26
1628876700000|2021-08-13 17:45:00|9368.9|9362.9|9368.9|9362.9|9369.9|9363.9|9368.9|9362.9|21
1628877000000|2021-08-13 17:50:00|9367.9|9361.9|9371.9|9365.9|9371.9|9365.9|9367.9|9361.9|86
1628877300000|2021-08-13 17:55:00|9370.9|9364.9|9366.9|9360.9|9371.9|9365.9|9366.9|9360.9|59
1628877600000|2021-08-13 18:00:00|9368.9|9362.9|9371.9|9365.9|9371.9|9365.9|9368.9|9362.9|35
1628877900000|2021-08-13 18:05:00|9370.9|9364.9|9367.9|9361.9|9370.9|9364.9|9367.9|9361.9|22
1628878200000|2021-08-13 18:10:00|9368.9|9362.9|9368.9|9362.9|9370.9|9364.9|9367.9|9361.9|15
1628878500000|2021-08-13 18:15:00|9367.9|9361.9|9366.9|9360.9|9368.9|9362.9|9366.9|9360.9|12
1628878800000|2021-08-13 18:20:00|9365.9|9359.9|9365.9|9359.9|9365.9|9359.9|9364.9|9358.9|23
1628879100000|2021-08-13 18:25:00|9364.9|9358.9|9364.9|9358.9|9365.9|9359.9|9364.9|9358.9|15
1628879400000|2021-08-13 18:30:00|9363.9|9357.9|9364.9|9358.9|9365.9|9359.9|9360.9|9354.9|82
1628879700000|2021-08-13 18:35:00|9366.9|9360.9|9365.9|9359.9|9367.9|9361.9|9364.9|9358.9|50
1628880000000|2021-08-13 18:40:00|9366.9|9360.9|9367.9|9361.9|9367.9|9361.9|9364.9|9358.9|44
1628880300000|2021-08-13 18:45:00|9366.9|9360.9|9369.9|9363.9|9371.9|9365.9|9366.9|9360.9|88
1628880600000|2021-08-13 18:50:00|9370.9|9364.9|9368.9|9362.9|9371.9|9365.9|9367.9|9361.9|75
1628880900000|2021-08-13 18:55:00|9369.9|9363.9|9382.6|9359.2|9382.6|9369.9|9365.9|9359.2|208
1628881200000|2021-08-13 19:00:00|9384|9360.6|9384.1|9360.7|9384.9|9361.5|9383.7|9360.3|0
1628881500000|2021-08-13 19:05:00|9384|9360.6|9384.3|9360.9|9385.3|9361.9|9384|9360.6|0
1628881800000|2021-08-13 19:10:00|9384.4|9361|9387.5|9364.1|9387.5|9364.1|9384|9360.6|0
1628882100000|2021-08-13 19:15:00|9387.4|9364|9387.4|9364|9388.2|9364.8|9386.6|9363.2|0
1628882400000|2021-08-13 19:20:00|9387.5|9364.1|9387.4|9364|9388.5|9365.1|9386.1|9362.7|0
1628882700000|2021-08-13 19:25:00|9387.3|9363.9|9385.9|9362.5|9387.7|9364.3|9385.8|9362.4|0
1628883000000|2021-08-13 19:30:00|9385.8|9362.4|9384.7|9361.3|9386.5|9363.1|9384.7|9361.3|0
1628883300000|2021-08-13 19:35:00|9384.8|9361.4|9385.2|9361.8|9388.3|9364.9|9384.7|9361.3|0
1628883600000|2021-08-13 19:40:00|9383.9|9360.5|9383.4|9360|9386.3|9362.9|9383.2|9359.8|0
1628883900000|2021-08-13 19:45:00|9383.5|9360.1|9385.2|9361.8|9388.3|9364.9|9383.4|9360|0
1628884200000|2021-08-13 19:50:00|9385.4|9362|9387.1|9363.7|9387.3|9363.9|9383.3|9359.9|0
1628884500000|2021-08-13 19:55:00|9387.2|9363.8|9394.5|9371.1|9395.1|9371.7|9386.9|9363.5|0
1628884800000|2021-08-13 20:00:00|9394.1|9370.7|9392.6|9369.2|9394.5|9371.1|9392.3|9368.9|0
1628885100000|2021-08-13 20:05:00|9392.3|9368.9|9391.9|9368.5|9392.6|9369.2|9390.8|9367.4|0
1628885400000|2021-08-13 20:10:00|9391.5|9368.1|9391.9|9368.5|9391.9|9368.5|9390.8|9367.4|0
1628885700000|2021-08-13 20:15:00|9391.5|9368.1|9391.9|9368.5|9391.9|9368.5|9391.2|9367.8|0
1628886300000|2021-08-13 20:25:00|9391.5|9368.1|9392.3|9368.9|9392.6|9369.2|9391.5|9368.1|0
1628886600000|2021-08-13 20:30:00|9391.9|9368.5|9392.6|9369.2|9392.6|9369.2|9391.9|9368.5|0
1628886900000|2021-08-13 20:35:00|9392.3|9368.9|9392.1|9368.7|9392.6|9369.2|9391.9|9368.5|0
1628887200000|2021-08-13 20:40:00|9391.9|9368.5|9391.9|9368.5|9392.6|9369.2|9391.5|9368.1|0
1628887500000|2021-08-13 20:45:00|9392.3|9368.9|9391.5|9368.1|9392.3|9368.9|9391.5|9368.1|0
1628887800000|2021-08-13 20:50:00|9391.7|9368.3|9390.8|9367.4|9392.3|9368.9|9390.8|9367.4|0
1628888100000|2021-08-13 20:55:00|9391.2|9367.8|9389.6|9366.2|9391.2|9367.8|9389.1|9365.7|0
1629064800000|2021-08-15 22:00:00|9385|9361.6|9385.5|9362.1|9385.7|9362.3|9382.9|9359.5|0
1629065100000|2021-08-15 22:05:00|9385.7|9362.3|9384.3|9360.9|9386.4|9363|9383.2|9359.8|0
1629065400000|2021-08-15 22:10:00|9384.5|9361.1|9385.8|9362.4|9386.1|9362.7|9384.5|9361.1|0
1629065700000|2021-08-15 22:15:00|9386.1|9362.7|9385.4|9362|9386.9|9363.5|9385|9361.6|0
1629066000000|2021-08-15 22:20:00|9385.8|9362.4|9386.1|9362.7|9386.1|9362.7|9385.4|9362|0
1629066300000|2021-08-15 22:25:00|9386|9362.6|9385.4|9362|9386.1|9362.7|9385.4|9362|0
1629066600000|2021-08-15 22:30:00|9385.8|9362.4|9386.5|9363.1|9386.5|9363.1|9385.8|9362.4|0
1629066900000|2021-08-15 22:35:00|9386.9|9363.5|9386.9|9363.5|9387.3|9363.9|9386.1|9362.7|0
1629067200000|2021-08-15 22:40:00|9386.5|9363.1|9387.6|9364.2|9388|9364.6|9386.5|9363.1|0
1629067800000|2021-08-15 22:50:00|9387.8|9364.4|9387.6|9364.2|9388|9364.6|9387.6|9364.2|0
1629068100000|2021-08-15 22:55:00|9387.8|9364.4|9386.9|9363.5|9387.8|9364.4|9386.9|9363.5|0
1629068400000|2021-08-15 23:00:00|9387.3|9363.9|9386.9|9363.5|9387.3|9363.9|9386.9|9363.5|0
1629068700000|2021-08-15 23:05:00|9387.6|9364.2|9387.6|9364.2|9387.6|9364.2|9387.6|9364.2|0
1629069300000|2021-08-15 23:15:00|9387.3|9363.9|9386.5|9363.1|9387.3|9363.9|9386.1|9362.7|0
1629069600000|2021-08-15 23:20:00|9386.7|9363.3|9386.9|9363.5|9386.9|9363.5|9386.7|9363.3|0
1629069900000|2021-08-15 23:25:00|9386.5|9363.1|9386.9|9363.5|9387.3|9363.9|9386.1|9362.7|0
1629070200000|2021-08-15 23:30:00|9386.5|9363.1|9385.8|9362.4|9386.5|9363.1|9385|9361.6|0
1629070500000|2021-08-15 23:35:00|9385.6|9362.2|9385.4|9362|9385.8|9362.4|9384.9|9361.5|0
1629070800000|2021-08-15 23:40:00|9385.2|9361.8|9385.4|9362|9385.4|9362|9385|9361.6|0
1629071100000|2021-08-15 23:45:00|9385.8|9362.4|9384.7|9361.3|9385.8|9362.4|9384.7|9361.3|0
1629071400000|2021-08-15 23:50:00|9384.9|9361.5|9385.8|9362.4|9385.8|9362.4|9384.7|9361.3|0
1629071700000|2021-08-15 23:55:00|9385.4|9362|9386.1|9362.7|9386.5|9363.1|9385.4|9362|0
1629072000000|2021-08-16 00:00:00|9385.8|9362.4|9377|9353.6|9386.5|9363.1|9376.6|9353.2|0
1629072300000|2021-08-16 00:05:00|9376.8|9353.4|9375.5|9352.1|9377|9353.6|9375.1|9351.7|0
1629072600000|2021-08-16 00:10:00|9375.1|9351.7|9374|9350.6|9375.9|9352.5|9374|9350.6|0
1629072900000|2021-08-16 00:15:00|9374.2|9350.8|9377|9353.6|9377.3|9353.9|9371|9347.6|0
1629073200000|2021-08-16 00:20:00|9377.3|9353.9|9375.7|9352.3|9377.6|9354.2|9375.2|9351.8|0
1629073500000|2021-08-16 00:25:00|9375.5|9352.1|9371.6|9348.2|9377|9353.6|9370.3|9346.9|0
1629073800000|2021-08-16 00:30:00|9371.4|9348|9368.2|9344.8|9371.4|9348|9367.1|9343.7|0
1629074100000|2021-08-16 00:35:00|9368.4|9345|9367|9343.6|9368.7|9345.3|9365.2|9341.8|0
1629074400000|2021-08-16 00:40:00|9367.1|9343.7|9366.1|9342.7|9367.4|9344|9365.3|9341.9|0
1629074700000|2021-08-16 00:45:00|9366.3|9342.9|9366.8|9343.4|9366.8|9343.4|9364.6|9341.2|0
1629075000000|2021-08-16 00:50:00|9366.9|9343.5|9367.7|9344.3|9368.3|9344.9|9366.1|9342.7|0
1629075300000|2021-08-16 00:55:00|9367.6|9344.2|9367.3|9343.9|9367.6|9344.2|9365.3|9341.9|0
1629075600000|2021-08-16 01:00:00|9367.5|9344.1|9367.5|9344.1|9367.7|9344.3|9366.6|9343.2|0
1629075900000|2021-08-16 01:05:00|9367.4|9344|9373.3|9349.9|9378.8|9355.4|9367.4|9344|0
1629076200000|2021-08-16 01:10:00|9373|9349.6|9379.2|9355.8|9379.6|9356.2|9372.7|9349.3|0
1629076500000|2021-08-16 01:15:00|9379.5|9356.1|9355.9|9349.9|9379.5|9362.9|9329.9|9323.9|1157
1629076800000|2021-08-16 01:20:00|9357.9|9351.9|9360.9|9354.9|9377.9|9371.9|9353.9|9347.9|497
1629077100000|2021-08-16 01:25:00|9361.9|9355.9|9365.9|9359.9|9370.9|9364.9|9359.9|9353.9|306
1629077400000|2021-08-16 01:30:00|9366.9|9360.9|9335.9|9329.9|9390.9|9384.9|9325.9|9319.9|2527
1629077700000|2021-08-16 01:35:00|9334.9|9328.9|9340.9|9334.9|9343.9|9337.9|9305.9|9299.9|1776
1629078000000|2021-08-16 01:40:00|9341.9|9335.9|9350.9|9344.9|9368.9|9362.9|9320.9|9314.9|1180
1629078300000|2021-08-16 01:45:00|9346.9|9340.9|9359.9|9353.9|9361.9|9355.9|9319.9|9313.9|1002
1629078600000|2021-08-16 01:50:00|9361.9|9355.9|9343.9|9337.9|9370.9|9364.9|9329.9|9323.9|1038
1629078900000|2021-08-16 01:55:00|9341.9|9335.9|9372.9|9366.9|9377.9|9371.9|9335.9|9329.9|949
1629079200000|2021-08-16 02:00:00|9357.9|9351.9|9355.9|9349.9|9368.9|9362.9|9335.9|9329.9|1504
1629079500000|2021-08-16 02:05:00|9360.9|9354.9|9334.9|9328.9|9374.9|9368.9|9334.9|9328.9|894
1629079800000|2021-08-16 02:10:00|9333.9|9327.9|9318.9|9312.9|9343.9|9337.9|9314.9|9308.9|833
1629080100000|2021-08-16 02:15:00|9315.9|9309.9|9267.9|9261.9|9321.9|9315.9|9267.9|9261.9|1532
1629080400000|2021-08-16 02:20:00|9265.9|9259.9|9274.9|9268.9|9289.9|9283.9|9253.9|9247.9|1566
1629080700000|2021-08-16 02:25:00|9271.9|9265.9|9258.9|9252.9|9283.9|9277.9|9255.9|9249.9|802
1629081000000|2021-08-16 02:30:00|9257.9|9251.9|9260.9|9254.9|9266.9|9260.9|9249.9|9243.9|719
1629081300000|2021-08-16 02:35:00|9259.9|9253.9|9259.9|9253.9|9273.9|9267.9|9256.9|9250.9|669
1629081600000|2021-08-16 02:40:00|9261.9|9255.9|9297.9|9291.9|9301.9|9295.9|9261.9|9255.9|842
1629081900000|2021-08-16 02:45:00|9300.9|9294.9|9318.9|9312.9|9324.9|9318.9|9298.9|9292.9|837
1629082200000|2021-08-16 02:50:00|9319.9|9313.9|9312.9|9306.9|9323.9|9317.9|9307.9|9301.9|663
1629082500000|2021-08-16 02:55:00|9311.9|9305.9|9301.9|9295.9|9323.9|9317.9|9299.9|9293.9|356
1629082800000|2021-08-16 03:00:00|9300.9|9294.9|9304.9|9298.9|9308.9|9302.9|9294.9|9288.9|353
1629083100000|2021-08-16 03:05:00|9305.9|9299.9|9284.9|9278.9|9306.9|9300.9|9283.9|9277.9|327
1629083400000|2021-08-16 03:10:00|9283.9|9277.9|9277.9|9271.9|9293.9|9287.9|9276.9|9270.9|289
1629083700000|2021-08-16 03:15:00|9276.9|9270.9|9267.9|9261.9|9281.9|9275.9|9264.9|9258.9|420
1629084000000|2021-08-16 03:20:00|9265.9|9259.9|9269.9|9263.9|9273.9|9267.9|9265.9|9259.9|349
1629084300000|2021-08-16 03:25:00|9267.9|9261.9|9273.9|9267.9|9277.9|9271.9|9264.9|9258.9|209
1629084600000|2021-08-16 03:30:00|9274.9|9268.9|9269.9|9263.9|9279.9|9273.9|9269.9|9263.9|224
1629084900000|2021-08-16 03:35:00|9270.9|9264.9|9258.9|9252.9|9271.9|9265.9|9258.9|9252.9|226
1629085200000|2021-08-16 03:40:00|9259.9|9253.9|9253.9|9247.9|9261.9|9255.9|9253.9|9247.9|362
1629085500000|2021-08-16 03:45:00|9254.9|9248.9|9260.9|9254.9|9264.9|9258.9|9254.9|9248.9|318
1629085800000|2021-08-16 03:50:00|9261.9|9255.9|9269.9|9263.9|9270.9|9264.9|9261.9|9255.9|331
1629086100000|2021-08-16 03:55:00|9268.9|9262.9|9273.9|9267.9|9273.9|9267.9|9267.9|9261.9|250
1629086400000|2021-08-16 04:00:00|9278.1|9254.7|9276.5|9253.1|9278.1|9254.7|9276|9252.6|5
1629086700000|2021-08-16 04:05:00|9276.4|9253|9277.1|9253.7|9277.1|9253.7|9276|9252.6|0
1629087000000|2021-08-16 04:10:00|9277.6|9254.2|9279.1|9255.7|9279.1|9255.7|9277.6|9254.2|0
1629087300000|2021-08-16 04:15:00|9279.3|9255.9|9280.5|9257.1|9280.6|9257.2|9279.1|9255.7|0
1629087600000|2021-08-16 04:20:00|9280.6|9257.2|9280.4|9257|9280.6|9257.2|9279.7|9256.3|0
1629087900000|2021-08-16 04:25:00|9280.1|9256.7|9282|9258.6|9282.5|9259.1|9279.8|9256.4|0
1629088200000|2021-08-16 04:30:00|9282.3|9258.9|9282|9258.6|9283|9259.6|9281.9|9258.5|0
1629088500000|2021-08-16 04:35:00|9282.2|9258.8|9282.3|9258.9|9282.7|9259.3|9282|9258.6|0
1629088800000|2021-08-16 04:40:00|9282.4|9259|9283.3|9259.9|9284.1|9260.7|9282.3|9258.9|0
1629089100000|2021-08-16 04:45:00|9283.6|9260.2|9282.8|9259.4|9284.1|9260.7|9282.6|9259.2|0
1629089400000|2021-08-16 04:50:00|9282.9|9259.5|9281.3|9257.9|9283|9259.6|9280.6|9257.2|0
1629089700000|2021-08-16 04:55:00|9281.2|9257.8|9280|9256.6|9281.3|9257.9|9280|9256.6|0
1629090000000|2021-08-16 05:00:00|9279.5|9256.1|9278.9|9272.9|9288.9|9282.9|9272.9|9255.9|806
1629090300000|2021-08-16 05:05:00|9279.9|9273.9|9278.9|9272.9|9284.9|9278.9|9270.9|9264.9|514
1629090600000|2021-08-16 05:10:00|9280.9|9274.9|9277.9|9271.9|9287.9|9281.9|9276.9|9270.9|546
1629090900000|2021-08-16 05:15:00|9279.9|9273.9|9278.9|9272.9|9284.9|9278.9|9274.9|9268.9|355
1629091200000|2021-08-16 05:20:00|9279.9|9273.9|9269.9|9263.9|9282.9|9276.9|9267.9|9261.9|394
1629091500000|2021-08-16 05:25:00|9270.9|9264.9|9267.9|9261.9|9275.9|9269.9|9265.9|9259.9|451
1629091800000|2021-08-16 05:30:00|9266.9|9260.9|9252.9|9246.9|9267.9|9261.9|9245.9|9239.9|1067
1629092100000|2021-08-16 05:35:00|9250.9|9244.9|9251.9|9245.9|9261.9|9255.9|9247.9|9241.9|901
1629092400000|2021-08-16 05:40:00|9250.9|9244.9|9253.9|9247.9|9255.9|9249.9|9245.9|9239.9|351
1629092700000|2021-08-16 05:45:00|9254.9|9248.9|9254.4|9248.4|9260.9|9254.9|9246.9|9240.9|839
1629093000000|2021-08-16 05:50:00|9255.4|9249.4|9267.4|9261.4|9275.4|9269.4|9254.4|9248.4|540
1629093300000|2021-08-16 05:55:00|9268.4|9262.4|9265.4|9259.4|9271.4|9265.4|9264.4|9258.4|446
1629093600000|2021-08-16 06:00:00|9264.4|9258.4|9266.4|9260.4|9266.4|9260.4|9256.4|9250.4|343
1629093900000|2021-08-16 06:05:00|9265.4|9259.4|9256.4|9250.4|9266.4|9260.4|9254.4|9248.4|316
1629094200000|2021-08-16 06:10:00|9255.4|9249.4|9241.4|9235.4|9255.4|9249.4|9237.4|9231.4|835
1629094500000|2021-08-16 06:15:00|9240.4|9234.4|9245.4|9239.4|9249.4|9243.4|9240.4|9234.4|551
1629094800000|2021-08-16 06:20:00|9244.4|9238.4|9245.4|9239.4|9258.4|9252.4|9244.4|9238.4|505
1629095100000|2021-08-16 06:25:00|9246.4|9240.4|9242.4|9236.4|9253.4|9247.4|9241.4|9235.4|513
1629095400000|2021-08-16 06:30:00|9243.4|9237.4|9251.4|9245.4|9252.4|9246.4|9239.4|9233.4|663
1629095700000|2021-08-16 06:35:00|9250.4|9244.4|9244.4|9238.4|9250.4|9244.4|9242.4|9236.4|383
1629096000000|2021-08-16 06:40:00|9243.4|9237.4|9241.4|9235.4|9247.4|9241.4|9232.4|9226.4|489
1629096300000|2021-08-16 06:45:00|9242.4|9236.4|9235.4|9229.4|9247.4|9241.4|9234.4|9228.4|420
1629096600000|2021-08-16 06:50:00|9234.4|9228.4|9251.4|9245.4|9251.4|9245.4|9232.4|9226.4|570
1629096900000|2021-08-16 06:55:00|9250.4|9244.4|9255.4|9249.4|9261.4|9255.4|9245.4|9239.4|460
1629097200000|2021-08-16 07:00:00|9254.4|9248.4|9252.4|9246.4|9257.4|9251.4|9247.4|9241.4|538
1629097500000|2021-08-16 07:05:00|9253.4|9247.4|9267.4|9261.4|9267.4|9261.4|9250.4|9244.4|443
1629097800000|2021-08-16 07:10:00|9265.4|9259.4|9272.4|9266.4|9274.4|9268.4|9264.4|9258.4|475
1629098100000|2021-08-16 07:15:00|9271.4|9265.4|9270.4|9264.4|9273.4|9267.4|9267.4|9261.4|561
1629098400000|2021-08-16 07:20:00|9269.4|9263.4|9271.4|9265.4|9282.4|9276.4|9269.4|9263.4|629
1629098700000|2021-08-16 07:25:00|9270.4|9264.4|9269.4|9263.4|9272.4|9266.4|9264.4|9258.4|446
1629099000000|2021-08-16 07:30:00|9270.4|9264.4|9265.4|9259.4|9275.4|9269.4|9265.4|9259.4|643
1629099300000|2021-08-16 07:35:00|9266.4|9260.4|9265.4|9259.4|9268.4|9262.4|9261.4|9255.4|728
1629099600000|2021-08-16 07:40:00|9264.4|9258.4|9267.4|9261.4|9269.4|9263.4|9262.4|9256.4|632
1629099900000|2021-08-16 07:45:00|9266.4|9260.4|9265.4|9259.4|9269.4|9263.4|9263.4|9257.4|717
1629100200000|2021-08-16 07:50:00|9266.4|9260.4|9267.4|9261.4|9270.4|9264.4|9265.4|9259.4|507
1629100500000|2021-08-16 07:55:00|9268.4|9262.4|9268.4|9262.4|9271.4|9265.4|9264.4|9258.4|726
1629100800000|2021-08-16 08:00:00|9266.4|9260.4|9265.4|9259.4|9268.4|9262.4|9264.4|9258.4|859
1629101100000|2021-08-16 08:05:00|9266.4|9260.4|9267.4|9261.4|9272.4|9266.4|9263.4|9257.4|1543
1629101400000|2021-08-16 08:10:00|9268.4|9262.4|9263.4|9257.4|9268.4|9262.4|9263.4|9257.4|1112
1629101700000|2021-08-16 08:15:00|9264.4|9258.4|9261.4|9255.4|9264.4|9258.4|9258.4|9252.4|389
1629102000000|2021-08-16 08:20:00|9262.4|9256.4|9263.4|9257.4|9265.4|9259.4|9260.4|9254.4|329
1629102300000|2021-08-16 08:25:00|9262.4|9256.4|9264.4|9258.4|9268.4|9262.4|9261.4|9255.4|423
1629102600000|2021-08-16 08:30:00|9271.6|9248.2|9270.3|9246.9|9272.3|9248.9|9268.4|9245|1
1629102900000|2021-08-16 08:35:00|9269.7|9246.3|9269.5|9246.1|9271.2|9247.8|9268.4|9245|0
1629103200000|2021-08-16 08:40:00|9269.4|9246|9272.8|9249.4|9273.6|9250.2|9268.4|9245|0
1629103500000|2021-08-16 08:45:00|9272.3|9248.9|9271.9|9248.5|9273.4|9250|9270.4|9247|0
1629103800000|2021-08-16 08:50:00|9271.6|9248.2|9273.4|9250|9275.2|9251.8|9271.5|9248.1|0
1629104100000|2021-08-16 08:55:00|9272.8|9249.4|9266.5|9243.1|9272.8|9249.4|9266.3|9242.9|0
1629104400000|2021-08-16 09:00:00|9266.7|9243.3|9270.7|9247.3|9270.7|9247.3|9266.3|9242.9|0
1629104700000|2021-08-16 09:05:00|9270.2|9246.8|9267.3|9243.9|9270.5|9247.1|9267.3|9243.9|0
1629105000000|2021-08-16 09:10:00|9267.5|9244.1|9269.7|9246.3|9271.1|9247.7|9267.1|9243.7|0
1629105300000|2021-08-16 09:15:00|9269.1|9245.7|9271.4|9265.4|9272.4|9266.4|9253.9|9245.7|307
1629105600000|2021-08-16 09:20:00|9271.9|9265.9|9274.4|9268.4|9274.9|9268.9|9268.9|9262.9|91
1629105900000|2021-08-16 09:25:00|9274.9|9268.9|9275.4|9269.4|9275.9|9269.9|9270.9|9264.9|63
1629106200000|2021-08-16 09:30:00|9274.9|9268.9|9273.9|9267.9|9276.4|9270.4|9273.9|9267.9|48
1629106500000|2021-08-16 09:35:00|9272.9|9266.9|9267.4|9261.4|9272.9|9266.9|9265.4|9259.4|43
1629106800000|2021-08-16 09:40:00|9266.9|9260.9|9268.9|9262.9|9269.9|9263.9|9265.9|9259.9|68
1629107100000|2021-08-16 09:45:00|9269.4|9263.4|9271.4|9265.4|9271.9|9265.9|9268.4|9262.4|22
1629107400000|2021-08-16 09:50:00|9271.9|9265.9|9273.9|9267.9|9273.9|9267.9|9270.9|9264.9|44
1629107700000|2021-08-16 09:55:00|9274.4|9268.4|9273.4|9267.4|9274.9|9268.9|9272.9|9266.9|40
1629108000000|2021-08-16 10:00:00|9273.9|9267.9|9274.4|9268.4|9275.9|9269.9|9273.4|9267.4|90
1629108300000|2021-08-16 10:05:00|9274.9|9268.9|9272.4|9266.4|9274.9|9268.9|9271.9|9265.9|367
1629108600000|2021-08-16 10:10:00|9271.9|9265.9|9264.4|9258.4|9271.9|9265.9|9263.9|9257.9|37
1629108900000|2021-08-16 10:15:00|9263.9|9257.9|9262.4|9256.4|9266.4|9260.4|9259.4|9253.4|83
1629109200000|2021-08-16 10:20:00|9261.9|9255.9|9255.4|9249.4|9261.9|9255.9|9252.4|9246.4|44
1629109500000|2021-08-16 10:25:00|9254.9|9248.9|9261.9|9255.9|9261.9|9255.9|9254.4|9248.4|28
1629109800000|2021-08-16 10:30:00|9261.4|9255.4|9266.9|9260.9|9267.9|9261.9|9260.4|9254.4|60
1629110100000|2021-08-16 10:35:00|9266.4|9260.4|9269.4|9263.4|9269.9|9263.9|9266.4|9260.4|37
1629110400000|2021-08-16 10:40:00|9269.9|9263.9|9271.9|9265.9|9272.9|9266.9|9268.9|9262.9|416
1629110700000|2021-08-16 10:45:00|9271.4|9265.4|9276.9|9270.9|9277.4|9271.4|9270.9|9264.9|58
1629111000000|2021-08-16 10:50:00|9276.4|9270.4|9277.4|9271.4|9279.4|9273.4|9275.4|9269.4|24
1629111300000|2021-08-16 10:55:00|9277.9|9271.9|9277.9|9271.9|9279.9|9273.9|9275.9|9269.9|34
1629111600000|2021-08-16 11:00:00|9278.4|9272.4|9279.9|9273.9|9281.9|9275.9|9278.4|9272.4|31
1629111900000|2021-08-16 11:05:00|9279.4|9273.4|9280.9|9274.9|9280.9|9274.9|9278.9|9272.9|20
1629112200000|2021-08-16 11:10:00|9280.4|9274.4|9277.9|9271.9|9280.9|9274.9|9275.9|9269.9|56
1629112500000|2021-08-16 11:15:00|9278.4|9272.4|9275.9|9269.9|9280.9|9274.9|9275.9|9269.9|32
1629112800000|2021-08-16 11:20:00|9275.4|9269.4|9275.4|9269.4|9277.9|9271.9|9274.4|9268.4|33
1629113100000|2021-08-16 11:25:00|9274.9|9268.9|9275.4|9269.4|9275.9|9269.9|9273.4|9267.4|5
1629113400000|2021-08-16 11:30:00|9275.9|9269.9|9274.4|9268.4|9278.4|9272.4|9274.4|9268.4|16
1629113700000|2021-08-16 11:35:00|9274.9|9268.9|9276.9|9270.9|9276.9|9270.9|9272.9|9266.9|29
1629114000000|2021-08-16 11:40:00|9276.4|9270.4|9273.4|9267.4|9276.9|9270.9|9272.9|9266.9|13
1629114300000|2021-08-16 11:45:00|9273.9|9267.9|9273.9|9267.9|9274.4|9268.4|9271.9|9265.9|7
1629114600000|2021-08-16 11:50:00|9272.9|9266.9|9276.9|9270.9|9276.9|9270.9|9272.9|9266.9|68
1629114900000|2021-08-16 11:55:00|9277.4|9271.4|9278.9|9272.9|9278.9|9272.9|9276.9|9270.9|23
1629115200000|2021-08-16 12:00:00|9279.4|9273.4|9264.9|9258.9|9279.9|9273.9|9263.9|9257.9|101
1629115500000|2021-08-16 12:05:00|9265.4|9259.4|9269.9|9263.9|9270.9|9264.9|9264.9|9258.9|22
1629115800000|2021-08-16 12:10:00|9268.9|9262.9|9270.9|9264.9|9272.9|9266.9|9267.9|9261.9|22
1629116100000|2021-08-16 12:15:00|9270.4|9264.4|9265.9|9259.9|9271.9|9265.9|9264.9|9258.9|11
1629116400000|2021-08-16 12:20:00|9265.4|9259.4|9268.9|9262.9|9270.4|9264.4|9264.9|9258.9|28
1629116700000|2021-08-16 12:25:00|9268.4|9262.4|9268.4|9262.4|9270.9|9264.9|9266.9|9260.9|19
1629117000000|2021-08-16 12:30:00|9267.9|9261.9|9271.4|9265.4|9272.9|9266.9|9267.9|9261.9|14
1629117300000|2021-08-16 12:35:00|9271.9|9265.9|9271.4|9265.4|9272.9|9266.9|9269.9|9263.9|24
1629117600000|2021-08-16 12:40:00|9270.9|9264.9|9273.9|9267.9|9275.9|9269.9|9270.9|9264.9|33
1629117900000|2021-08-16 12:45:00|9274.4|9268.4|9270.9|9264.9|9274.4|9268.4|9269.9|9263.9|54
1629118200000|2021-08-16 12:50:00|9271.4|9265.4|9271.9|9265.9|9272.9|9266.9|9265.9|9259.9|47
1629118500000|2021-08-16 12:55:00|9271.4|9265.4|9267.4|9261.4|9272.4|9266.4|9266.4|9260.4|40
1629118800000|2021-08-16 13:00:00|9266.9|9260.9|9270.4|9264.4|9271.4|9265.4|9265.4|9259.4|30
1629119100000|2021-08-16 13:05:00|9269.9|9263.9|9274.4|9268.4|9274.4|9268.4|9267.4|9261.4|3
1629119400000|2021-08-16 13:10:00|9274.9|9268.9|9275.4|9269.4|9275.9|9269.9|9271.4|9265.4|47
1629119700000|2021-08-16 13:15:00|9275.9|9269.9|9273.4|9267.4|9277.4|9271.4|9272.9|9266.9|20
1629120000000|2021-08-16 13:20:00|9273.9|9267.9|9279.4|9273.4|9279.4|9273.4|9273.4|9267.4|41
1629120300000|2021-08-16 13:25:00|9278.9|9272.9|9277.9|9271.9|9279.4|9273.4|9274.9|9268.9|48
1629120600000|2021-08-16 13:30:00|9278.4|9272.4|9263.4|9257.4|9279.4|9273.4|9257.9|9251.9|394
1629120900000|2021-08-16 13:35:00|9262.9|9256.9|9272.4|9266.4|9272.9|9266.9|9261.4|9255.4|159
1629121200000|2021-08-16 13:40:00|9272.9|9266.9|9264.4|9258.4|9277.4|9271.4|9263.4|9257.4|266
1629121500000|2021-08-16 13:45:00|9264.9|9258.9|9262.4|9256.4|9266.4|9260.4|9257.9|9251.9|93
1629121800000|2021-08-16 13:50:00|9262.9|9256.9|9262.9|9256.9|9269.4|9263.4|9258.9|9252.9|307
1629122100000|2021-08-16 13:55:00|9263.4|9257.4|9242.9|9236.9|9263.4|9257.4|9240.9|9234.9|280
1629122400000|2021-08-16 14:00:00|9242.4|9236.4|9249.4|9243.4|9250.4|9244.4|9239.4|9233.4|195
1629122700000|2021-08-16 14:05:00|9248.9|9242.9|9248.4|9242.4|9254.9|9248.9|9245.9|9239.9|167
1629123000000|2021-08-16 14:10:00|9247.9|9241.9|9244.9|9238.9|9253.9|9247.9|9244.4|9238.4|116
1629123300000|2021-08-16 14:15:00|9245.4|9239.4|9231.9|9225.9|9247.4|9241.4|9231.9|9225.9|224
1629123600000|2021-08-16 14:20:00|9231.4|9225.4|9234.9|9228.9|9236.9|9230.9|9231.4|9225.4|229
1629123900000|2021-08-16 14:25:00|9234.4|9228.4|9228.4|9222.4|9235.9|9229.9|9227.9|9221.9|321
1629124200000|2021-08-16 14:30:00|9227.9|9221.9|9229.9|9223.9|9234.4|9228.4|9222.4|9216.4|303
1629124500000|2021-08-16 14:35:00|9229.4|9223.4|9242.4|9236.4|9246.4|9240.4|9229.4|9223.4|273
1629124800000|2021-08-16 14:40:00|9242.9|9236.9|9239.9|9233.9|9244.4|9238.4|9236.9|9230.9|144
1629125100000|2021-08-16 14:45:00|9240.4|9234.4|9244.4|9238.4|9244.4|9238.4|9235.9|9229.9|79
1629125400000|2021-08-16 14:50:00|9244.9|9238.9|9246.4|9240.4|9249.9|9243.9|9243.9|9237.9|120
1629125700000|2021-08-16 14:55:00|9245.9|9239.9|9244.4|9238.4|9249.4|9243.4|9242.9|9236.9|130
1629126000000|2021-08-16 15:00:00|9243.4|9237.4|9243.4|9237.4|9252.4|9246.4|9243.4|9237.4|109
1629126300000|2021-08-16 15:05:00|9242.4|9236.4|9248.4|9242.4|9248.4|9242.4|9240.4|9234.4|152
1629126600000|2021-08-16 15:10:00|9247.4|9241.4|9252.4|9246.4|9252.4|9246.4|9246.4|9240.4|143
1629126900000|2021-08-16 15:15:00|9253.4|9247.4|9244.4|9238.4|9254.4|9248.4|9244.4|9238.4|202
1629127200000|2021-08-16 15:20:00|9245.4|9239.4|9253.4|9247.4|9255.4|9249.4|9245.4|9239.4|183
1629127500000|2021-08-16 15:25:00|9255.4|9249.4|9255.4|9249.4|9257.4|9251.4|9252.4|9246.4|162
1629127800000|2021-08-16 15:30:00|9256.4|9250.4|9260.4|9254.4|9262.4|9256.4|9254.4|9248.4|232
1629128100000|2021-08-16 15:35:00|9261.4|9255.4|9267.4|9261.4|9267.4|9261.4|9261.4|9255.4|152
1629128400000|2021-08-16 15:40:00|9268.4|9262.4|9269.4|9263.4|9274.4|9268.4|9268.4|9262.4|121
1629128700000|2021-08-16 15:45:00|9268.4|9262.4|9265.4|9259.4|9271.4|9265.4|9265.4|9259.4|79
1629129000000|2021-08-16 15:50:00|9266.4|9260.4|9266.4|9260.4|9268.4|9262.4|9264.4|9258.4|82
1629129300000|2021-08-16 15:55:00|9267.4|9261.4|9264.4|9258.4|9268.4|9262.4|9262.4|9256.4|91
1629129600000|2021-08-16 16:00:00|9263.4|9257.4|9259.4|9253.4|9264.4|9258.4|9259.4|9253.4|63
1629129900000|2021-08-16 16:05:00|9260.4|9254.4|9259.4|9253.4|9262.4|9256.4|9258.4|9252.4|75
1629130200000|2021-08-16 16:10:00|9260.4|9254.4|9262.4|9256.4|9262.4|9256.4|9257.4|9251.4|57
1629130500000|2021-08-16 16:15:00|9263.4|9257.4|9265.4|9259.4|9267.4|9261.4|9261.4|9255.4|142
1629130800000|2021-08-16 16:20:00|9266.4|9260.4|9264.4|9258.4|9270.4|9264.4|9264.4|9258.4|155
1629131100000|2021-08-16 16:25:00|9265.4|9259.4|9265.4|9259.4|9267.4|9261.4|9264.4|9258.4|188
1629131400000|2021-08-16 16:30:00|9264.4|9258.4|9264.4|9258.4|9267.4|9261.4|9262.4|9256.4|147
1629131700000|2021-08-16 16:35:00|9263.4|9257.4|9264.4|9258.4|9265.4|9259.4|9261.4|9255.4|53
1629132000000|2021-08-16 16:40:00|9263.4|9257.4|9262.4|9256.4|9264.4|9258.4|9262.4|9256.4|50
1629132300000|2021-08-16 16:45:00|9263.4|9257.4|9264.4|9258.4|9266.4|9260.4|9262.4|9256.4|53
1629132600000|2021-08-16 16:50:00|9265.4|9259.4|9265.4|9259.4|9266.4|9260.4|9263.4|9257.4|72
1629132900000|2021-08-16 16:55:00|9264.4|9258.4|9262.4|9256.4|9265.4|9259.4|9261.4|9255.4|101
1629133200000|2021-08-16 17:00:00|9261.4|9255.4|9258.4|9252.4|9262.4|9256.4|9258.4|9252.4|83
1629133500000|2021-08-16 17:05:00|9259.4|9253.4|9259.4|9253.4|9261.4|9255.4|9257.4|9251.4|61
1629133800000|2021-08-16 17:10:00|9258.4|9252.4|9257.4|9251.4|9258.4|9252.4|9256.4|9250.4|27
1629134100000|2021-08-16 17:15:00|9258.4|9252.4|9258.4|9252.4|9259.4|9253.4|9257.4|9251.4|49
1629134400000|2021-08-16 17:20:00|9259.4|9253.4|9260.4|9254.4|9261.4|9255.4|9257.4|9251.4|59
1629134700000|2021-08-16 17:25:00|9259.4|9253.4|9259.4|9253.4|9262.4|9256.4|9259.4|9253.4|72
1629135000000|2021-08-16 17:30:00|9261.4|9255.4|9263.4|9257.4|9263.4|9257.4|9260.4|9254.4|53
1629135300000|2021-08-16 17:35:00|9264.4|9258.4|9268.4|9262.4|9271.4|9265.4|9263.4|9257.4|101
1629135600000|2021-08-16 17:40:00|9269.4|9263.4|9272.4|9266.4|9273.4|9267.4|9269.4|9263.4|109
1629135900000|2021-08-16 17:45:00|9273.4|9267.4|9273.4|9267.4|9274.4|9268.4|9271.4|9265.4|59
1629136200000|2021-08-16 17:50:00|9272.4|9266.4|9271.4|9265.4|9274.4|9268.4|9269.4|9263.4|54
1629136500000|2021-08-16 17:55:00|9270.4|9264.4|9267.4|9261.4|9270.4|9264.4|9267.4|9261.4|56
1629136800000|2021-08-16 18:00:00|9266.4|9260.4|9265.4|9259.4|9266.4|9260.4|9262.4|9256.4|139
1629137100000|2021-08-16 18:05:00|9264.4|9258.4|9266.4|9260.4|9267.4|9261.4|9263.4|9257.4|47
1629137400000|2021-08-16 18:10:00|9267.4|9261.4|9267.4|9261.4|9268.4|9262.4|9266.4|9260.4|42
1629137700000|2021-08-16 18:15:00|9268.4|9262.4|9270.4|9264.4|9273.4|9267.4|9268.4|9262.4|180
1629138000000|2021-08-16 18:20:00|9269.4|9263.4|9264.4|9258.4|9269.4|9263.4|9264.4|9258.4|77
1629138300000|2021-08-16 18:25:00|9263.4|9257.4|9260.4|9254.4|9263.4|9257.4|9257.4|9251.4|143
1629138600000|2021-08-16 18:30:00|9259.4|9253.4|9258.4|9252.4|9262.4|9256.4|9258.4|9252.4|43
1629138900000|2021-08-16 18:35:00|9260.4|9254.4|9257.4|9251.4|9260.4|9254.4|9256.4|9250.4|57
1629139200000|2021-08-16 18:40:00|9258.4|9252.4|9258.4|9252.4|9259.4|9253.4|9255.4|9249.4|56
1629139500000|2021-08-16 18:45:00|9259.4|9253.4|9262.4|9256.4|9264.4|9258.4|9257.4|9251.4|78
1629139800000|2021-08-16 18:50:00|9261.4|9255.4|9260.4|9254.4|9262.4|9256.4|9259.4|9253.4|101
1629140100000|2021-08-16 18:55:00|9261.4|9255.4|9267.5|9244.1|9267.5|9256.4|9257.4|9244.1|124
1629140400000|2021-08-16 19:00:00|9267.6|9244.2|9270.1|9246.7|9270.1|9246.7|9267.1|9243.7|0
1629140700000|2021-08-16 19:05:00|9270|9246.6|9270.4|9247|9270.4|9247|9268.9|9245.5|0
1629141000000|2021-08-16 19:10:00|9270.5|9247.1|9273|9249.6|9273.2|9249.8|9270.4|9247|0
1629141300000|2021-08-16 19:15:00|9273.7|9250.3|9274|9250.6|9274|9250.6|9272.9|9249.5|0
1629141600000|2021-08-16 19:20:00|9273.3|9249.9|9270.2|9246.8|9273.3|9249.9|9268.9|9245.5|0
1629141900000|2021-08-16 19:25:00|9270.3|9246.9|9271.1|9247.7|9271.3|9247.9|9269.5|9246.1|0
1629142200000|2021-08-16 19:30:00|9271|9247.6|9272.4|9249|9272.5|9249.1|9269.8|9246.4|0
1629142500000|2021-08-16 19:35:00|9272.5|9249.1|9273|9249.6|9274.9|9251.5|9272.3|9248.9|0
1629142800000|2021-08-16 19:40:00|9272.9|9249.5|9274.6|9251.2|9274.8|9251.4|9270.6|9247.2|0
1629143100000|2021-08-16 19:45:00|9273.9|9250.5|9273.8|9250.4|9276.7|9253.3|9273.8|9250.4|0
1629143400000|2021-08-16 19:50:00|9273.9|9250.5|9275|9251.6|9278.5|9255.1|9273.9|9250.5|0
1629143700000|2021-08-16 19:55:00|9275.1|9251.7|9282.1|9258.7|9282.1|9258.7|9274.8|9251.4|0
1629144000000|2021-08-16 20:00:00|9282.2|9258.8|9283.3|9259.9|9285.1|9261.7|9281.5|9258.1|0
1629144300000|2021-08-16 20:05:00|9282.5|9259.1|9280.7|9257.3|9283.3|9259.9|9280.4|9257|0
1629144600000|2021-08-16 20:10:00|9280.4|9257|9281.5|9258.1|9282.2|9258.8|9280.4|9257|0
1629144900000|2021-08-16 20:15:00|9281.3|9257.9|9281.1|9257.7|9282.2|9258.8|9281.1|9257.7|0
1629145200000|2021-08-16 20:20:00|9280.7|9257.3|9280|9256.6|9280.7|9257.3|9279.6|9256.2|0
1629145500000|2021-08-16 20:25:00|9279.6|9256.2|9280.4|9257|9280.4|9257|9279.3|9255.9|0
1629145800000|2021-08-16 20:30:00|9280.2|9256.8|9279.3|9255.9|9280.7|9257.3|9278.6|9255.2|0
1629146100000|2021-08-16 20:35:00|9279.1|9255.7|9276.4|9253|9279.1|9255.7|9276|9252.6|0
1629146400000|2021-08-16 20:40:00|9276|9252.6|9276.8|9253.4|9276.8|9253.4|9275.7|9252.3|0
1629146700000|2021-08-16 20:45:00|9276.4|9253|9276|9252.6|9278.2|9254.8|9276|9252.6|0
1629147000000|2021-08-16 20:50:00|9276.2|9252.8|9278.2|9254.8|9278.2|9254.8|9276|9252.6|0
1629147300000|2021-08-16 20:55:00|9278.6|9255.2|9280.6|9257.2|9280.7|9257.3|9278.2|9254.8|0
1629147600000|2021-08-16 21:00:00|9280.4|9257|9281|9257.6|9281.1|9257.7|9280.4|9257|0
1629147900000|2021-08-16 21:05:00|9280.8|9257.4|9281.1|9257.7|9281.1|9257.7|9280.8|9257.4|0
1629148200000|2021-08-16 21:10:00|9280.8|9257.4|9281|9257.6|9281.9|9258.5|9280.8|9257.4|0
1629148500000|2021-08-16 21:15:00|9281.5|9258.1|9281.5|9258.1|9281.5|9258.1|9281.3|9257.9|0
1629148800000|2021-08-16 21:20:00|9281.7|9258.3|9281.5|9258.1|9281.7|9258.3|9281.3|9257.9|0
1629149100000|2021-08-16 21:25:00|9281.4|9258|9281.4|9258|9281.5|9258.1|9281.4|9258|0
1629149700000|2021-08-16 21:35:00|9281.7|9258.3|9281.4|9258|9281.8|9258.4|9281.4|9258|0
1629150000000|2021-08-16 21:40:00|9281.5|9258.1|9281.4|9258|9281.5|9258.1|9281.4|9258|0
1629150300000|2021-08-16 21:45:00|9281.5|9258.1|9281.5|9258.1|9281.5|9258.1|9281.5|9258.1|0
1629150600000|2021-08-16 21:50:00|9281.4|9258|9281.4|9258|9281.4|9258|9281.3|9257.9|0
1629150900000|2021-08-16 21:55:00|9281.5|9258.1|9281.7|9258.3|9281.8|9258.4|9281.3|9257.9|0
1629151200000|2021-08-16 22:00:00|9281.3|9257.9|9278.5|9255.1|9281.3|9257.9|9278.5|9255.1|0
1629151500000|2021-08-16 22:05:00|9279.2|9255.8|9278.5|9255.1|9279.2|9255.8|9277.5|9254.1|0
1629151800000|2021-08-16 22:10:00|9278.1|9254.7|9278.5|9255.1|9278.8|9255.4|9278.1|9254.7|0
1629152100000|2021-08-16 22:15:00|9278.3|9254.9|9278.1|9254.7|9278.8|9255.4|9278.1|9254.7|0
1629152400000|2021-08-16 22:20:00|9277.4|9254|9278.5|9255.1|9278.8|9255.4|9277.4|9254|0
1629152700000|2021-08-16 22:25:00|9278.3|9254.9|9278.8|9255.4|9279|9255.6|9278.3|9254.9|0
1629153000000|2021-08-16 22:30:00|9279|9255.6|9278.8|9255.4|9279.2|9255.8|9278.5|9255.1|0
1629153300000|2021-08-16 22:35:00|9279.2|9255.8|9278.5|9255.1|9279.2|9255.8|9278.5|9255.1|0
1629153600000|2021-08-16 22:40:00|9278.8|9255.4|9277.7|9254.3|9278.8|9255.4|9277.4|9254|0
1629153900000|2021-08-16 22:45:00|9277.5|9254.1|9277.7|9254.3|9278.1|9254.7|9277.4|9254|0
1629154200000|2021-08-16 22:50:00|9277.9|9254.5|9277.7|9254.3|9278.1|9254.7|9277.4|9254|0
1629154500000|2021-08-16 22:55:00|9277.4|9254|9278.1|9254.7|9278.5|9255.1|9277.4|9254|0
1629154800000|2021-08-16 23:00:00|9278.3|9254.9|9277.7|9254.3|9278.5|9255.1|9277.5|9254.1|0
1629155100000|2021-08-16 23:05:00|9277.9|9254.5|9278.5|9255.1|9278.5|9255.1|9277.7|9254.3|0
1629155400000|2021-08-16 23:10:00|9278.8|9255.4|9279.5|9256.1|9279.5|9256.1|9278.8|9255.4|0
1629155700000|2021-08-16 23:15:00|9279.4|9256|9279.5|9256.1|9279.5|9256.1|9278.8|9255.4|0
1629156000000|2021-08-16 23:20:00|9279.4|9256|9278.8|9255.4|9279.4|9256|9278.5|9255.1|0
1629156300000|2021-08-16 23:25:00|9279.2|9255.8|9278.8|9255.4|9279.2|9255.8|9278.5|9255.1|0
1629156600000|2021-08-16 23:30:00|9278.5|9255.1|9276.3|9252.9|9278.8|9255.4|9276.3|9252.9|0
1629156900000|2021-08-16 23:35:00|9276.1|9252.7|9277|9253.6|9277.8|9254.4|9276|9252.6|0
1629157200000|2021-08-16 23:40:00|9277.2|9253.8|9277.4|9254|9277.6|9254.2|9277|9253.6|0
1629157500000|2021-08-16 23:45:00|9277.2|9253.8|9277.8|9254.4|9277.8|9254.4|9277.2|9253.8|0
1629157800000|2021-08-16 23:50:00|9277.9|9254.5|9277.8|9254.4|9278.5|9255.1|9277.8|9254.4|0
1629158100000|2021-08-16 23:55:00|9278.1|9254.7|9277|9253.6|9278.1|9254.7|9276.7|9253.3|0
1629158400000|2021-08-17 00:00:00|9276.7|9253.3|9277|9253.6|9277.4|9254|9273.8|9250.4|0
1629158700000|2021-08-17 00:05:00|9276.8|9253.4|9274.9|9251.5|9277|9253.6|9274.5|9251.1|0
1629159000000|2021-08-17 00:10:00|9274.5|9251.1|9273.8|9250.4|9274.9|9251.5|9273.1|9249.7|0
1629159300000|2021-08-17 00:15:00|9273.6|9250.2|9272.9|9249.5|9274.2|9250.8|9271.6|9248.2|0
1629159600000|2021-08-17 00:20:00|9273.1|9249.7|9272.9|9249.5|9274.5|9251.1|9272.5|9249.1|0
1629159900000|2021-08-17 00:25:00|9273|9249.6|9267.6|9244.2|9273|9249.6|9266.5|9243.1|0
1629160200000|2021-08-17 00:30:00|9267.4|9244|9268.5|9245.1|9269.3|9245.9|9265.6|9242.2|0
1629160500000|2021-08-17 00:35:00|9268.4|9245|9266.9|9243.5|9269.3|9245.9|9266.9|9243.5|0
1629160800000|2021-08-17 00:40:00|9267|9243.6|9264|9240.6|9267.7|9244.3|9264|9240.6|0
1629161100000|2021-08-17 00:45:00|9264.1|9240.7|9267.3|9243.9|9267.3|9243.9|9264|9240.6|0
1629161400000|2021-08-17 00:50:00|9267.8|9244.4|9265.2|9241.8|9267.8|9244.4|9265.2|9241.8|0
1629161700000|2021-08-17 00:55:00|9265.5|9242.1|9266.5|9243.1|9267.2|9243.8|9264.1|9240.7|0
1629162000000|2021-08-17 01:00:00|9267.1|9243.7|9265.8|9242.4|9267.3|9243.9|9265.6|9242.2|0
1629162300000|2021-08-17 01:05:00|9266.3|9242.9|9256.3|9232.9|9266.5|9243.1|9255.1|9231.7|0
1629162600000|2021-08-17 01:10:00|9256.5|9233.1|9254.2|9230.8|9256.7|9233.3|9254.2|9230.8|0
1629162900000|2021-08-17 01:15:00|9253.7|9230.3|9227.4|9221.4|9254.4|9248.4|9217.4|9211.4|1029
1629163200000|2021-08-17 01:20:00|9228.4|9222.4|9221.4|9215.4|9232.4|9226.4|9217.4|9211.4|577
1629163500000|2021-08-17 01:25:00|9220.4|9214.4|9215.4|9209.4|9225.4|9219.4|9213.4|9207.4|631
1629163800000|2021-08-17 01:30:00|9213.4|9207.4|9193.4|9187.4|9234.4|9228.4|9186.4|9180.4|3670
1629164100000|2021-08-17 01:35:00|9192.4|9186.4|9224.4|9218.4|9227.4|9221.4|9186.4|9180.4|1511
1629164400000|2021-08-17 01:40:00|9221.4|9215.4|9245.4|9239.4|9247.4|9241.4|9216.4|9210.4|1265
1629164700000|2021-08-17 01:45:00|9246.4|9240.4|9236.4|9230.4|9279.4|9273.4|9235.4|9229.4|1654
1629165000000|2021-08-17 01:50:00|9234.4|9228.4|9239.4|9233.4|9247.4|9241.4|9221.4|9215.4|1061
1629165300000|2021-08-17 01:55:00|9240.4|9234.4|9251.4|9245.4|9257.4|9251.4|9234.4|9228.4|741
1629165600000|2021-08-17 02:00:00|9252.4|9246.4|9251.4|9245.4|9264.4|9258.4|9234.4|9228.4|836
1629165900000|2021-08-17 02:05:00|9252.4|9246.4|9246.4|9240.4|9259.4|9253.4|9244.4|9238.4|1135
1629166200000|2021-08-17 02:10:00|9245.4|9239.4|9227.4|9221.4|9245.4|9239.4|9224.4|9218.4|1055
1629166500000|2021-08-17 02:15:00|9226.4|9220.4|9206.4|9200.4|9229.4|9223.4|9206.4|9200.4|725
1629166800000|2021-08-17 02:20:00|9204.4|9198.4|9209.4|9203.4|9226.4|9220.4|9193.4|9187.4|1226
1629167100000|2021-08-17 02:25:00|9210.4|9204.4|9244.9|9238.9|9244.9|9238.9|9209.4|9203.4|815
1629167400000|2021-08-17 02:30:00|9243.9|9237.9|9233.9|9227.9|9250.9|9244.9|9231.9|9225.9|617
1629167700000|2021-08-17 02:35:00|9234.9|9228.9|9242.9|9236.9|9247.9|9241.9|9231.9|9225.9|1094
1629168000000|2021-08-17 02:40:00|9243.9|9237.9|9258.9|9252.9|9267.9|9261.9|9243.9|9237.9|778
1629168300000|2021-08-17 02:45:00|9259.9|9253.9|9262.9|9256.9|9269.9|9263.9|9254.9|9248.9|759
1629168600000|2021-08-17 02:50:00|9261.9|9255.9|9250.9|9244.9|9264.9|9258.9|9243.9|9237.9|856
1629168900000|2021-08-17 02:55:00|9249.9|9243.9|9235.9|9229.9|9256.9|9250.9|9233.9|9227.9|853
1629169200000|2021-08-17 03:00:00|9234.9|9228.9|9238.9|9232.9|9239.9|9233.9|9230.9|9224.9|890
1629169500000|2021-08-17 03:05:00|9236.9|9230.9|9219.9|9213.9|9236.9|9230.9|9219.9|9213.9|468
1629169800000|2021-08-17 03:10:00|9218.9|9212.9|9211.9|9205.9|9218.9|9212.9|9207.9|9201.9|813
1629170100000|2021-08-17 03:15:00|9210.9|9204.9|9202.9|9196.9|9210.9|9204.9|9186.9|9180.9|907
1629170400000|2021-08-17 03:20:00|9201.9|9195.9|9201.9|9195.9|9206.9|9200.9|9195.9|9189.9|513
1629170700000|2021-08-17 03:25:00|9202.9|9196.9|9185.9|9179.9|9210.9|9204.9|9185.9|9179.9|669
1629171000000|2021-08-17 03:30:00|9183.9|9177.9|9185.9|9179.9|9187.9|9181.9|9178.9|9172.9|1291
1629171300000|2021-08-17 03:35:00|9184.9|9178.9|9189.9|9183.9|9189.9|9183.9|9181.9|9175.9|483
1629171600000|2021-08-17 03:40:00|9188.9|9182.9|9187.9|9181.9|9191.9|9185.9|9187.9|9181.9|531
1629171900000|2021-08-17 03:45:00|9188.9|9182.9|9178.9|9172.9|9188.9|9182.9|9175.9|9169.9|366
1629172200000|2021-08-17 03:50:00|9180.9|9174.9|9184.9|9178.9|9186.9|9180.9|9180.9|9174.9|220
1629172500000|2021-08-17 03:55:00|9183.9|9177.9|9186.9|9180.9|9187.9|9181.9|9180.9|9174.9|373
1629172800000|2021-08-17 04:00:00|9194.6|9171.2|9195.7|9172.3|9196.1|9172.7|9194.3|9170.9|0
1629173100000|2021-08-17 04:05:00|9195.8|9172.4|9196.8|9173.4|9196.9|9173.5|9195.3|9171.9|0
1629173400000|2021-08-17 04:10:00|9196.9|9173.5|9198.4|9175|9198.4|9175|9196.8|9173.4|0
1629173700000|2021-08-17 04:15:00|9198.6|9175.2|9197.6|9174.2|9198.6|9175.2|9197.4|9174|0
1629174000000|2021-08-17 04:20:00|9197.9|9174.5|9198|9174.6|9198.8|9175.4|9197.6|9174.2|0
1629174300000|2021-08-17 04:25:00|9197.9|9174.5|9198.8|9175.4|9198.8|9175.4|9197.6|9174.2|0
1629174600000|2021-08-17 04:30:00|9198.7|9175.3|9197.9|9174.5|9199.3|9175.9|9197.7|9174.3|0
1629174900000|2021-08-17 04:35:00|9197.6|9174.2|9197.2|9173.8|9197.9|9174.5|9196.4|9173|0
1629175200000|2021-08-17 04:40:00|9197.3|9173.9|9197.7|9174.3|9198.4|9175|9197.3|9173.9|0
1629175500000|2021-08-17 04:45:00|9197.9|9174.5|9198.9|9175.5|9199.2|9175.8|9197.4|9174|0
1629175800000|2021-08-17 04:50:00|9199.2|9175.8|9199|9175.6|9199.2|9175.8|9198.3|9174.9|0
1629176100000|2021-08-17 04:55:00|9199.5|9176.1|9199|9175.6|9199.7|9176.3|9198.7|9175.3|0
1629176400000|2021-08-17 05:00:00|9187.9|9181.9|9172.9|9166.9|9195.9|9189.9|9171.9|9165.9|1285
1629176700000|2021-08-17 05:05:00|9171.9|9165.9|9140.9|9134.9|9171.9|9165.9|9139.9|9133.9|1603
1629177000000|2021-08-17 05:10:00|9143.9|9137.9|9127.9|9121.9|9146.9|9140.9|9126.9|9120.9|1075
1629177300000|2021-08-17 05:15:00|9126.9|9120.9|9121.9|9115.9|9137.9|9131.9|9117.9|9111.9|1738
1629177600000|2021-08-17 05:20:00|9122.9|9116.9|9108.9|9102.9|9123.9|9117.9|9103.9|9097.9|1346
1629177900000|2021-08-17 05:25:00|9106.9|9100.9|9123.9|9117.9|9127.9|9121.9|9101.9|9095.9|1047
1629178200000|2021-08-17 05:30:00|9122.9|9116.9|9116.9|9110.9|9124.9|9118.9|9108.9|9102.9|786
1629178500000|2021-08-17 05:35:00|9115.9|9109.9|9089.9|9083.9|9117.9|9111.9|9089.9|9083.9|892
1629178800000|2021-08-17 05:40:00|9090.9|9084.9|9074.9|9068.9|9091.9|9085.9|9071.9|9065.9|1834
1629179100000|2021-08-17 05:45:00|9075.9|9069.9|9094.9|9088.9|9098.9|9092.9|9073.9|9067.9|1146
1629179400000|2021-08-17 05:50:00|9095.9|9089.9|9075.9|9069.9|9095.9|9089.9|9072.9|9066.9|1018
1629179700000|2021-08-17 05:55:00|9074.9|9068.9|9060.9|9054.9|9079.9|9073.9|9059.9|9053.9|791
1629180000000|2021-08-17 06:00:00|9061.9|9055.9|9048.9|9042.9|9061.9|9055.9|9040.9|9034.9|1157
1629180300000|2021-08-17 06:05:00|9047.9|9041.9|9058.9|9052.9|9066.9|9060.9|9046.9|9040.9|1160
1629180600000|2021-08-17 06:10:00|9056.9|9050.9|9038.9|9032.9|9056.9|9050.9|9036.9|9030.9|877
1629180900000|2021-08-17 06:15:00|9039.9|9033.9|9043.9|9037.9|9049.9|9043.9|9033.9|9027.9|801
1629181200000|2021-08-17 06:20:00|9044.9|9038.9|9034.9|9028.9|9045.9|9039.9|9032.9|9026.9|512
1629181500000|2021-08-17 06:25:00|9033.9|9027.9|9043.9|9037.9|9044.9|9038.9|9028.9|9022.9|1024
1629181800000|2021-08-17 06:30:00|9044.9|9038.9|9030.9|9024.9|9051.9|9045.9|9030.9|9024.9|999
1629182100000|2021-08-17 06:35:00|9031.9|9025.9|9020.9|9014.9|9037.9|9031.9|9019.9|9013.9|1060
1629182400000|2021-08-17 06:40:00|9019.9|9013.9|9013.9|9007.9|9022.9|9016.9|9013.9|9007.9|1588
1629182700000|2021-08-17 06:45:00|9015.9|9009.9|9015.9|9009.9|9018.9|9012.9|9011.9|9005.9|1126
1629183000000|2021-08-17 06:50:00|9016.9|9010.9|9026.9|9020.9|9032.9|9026.9|9016.9|9010.9|914
1629183300000|2021-08-17 06:55:00|9027.9|9021.9|9045.9|9039.9|9045.9|9039.9|9024.9|9018.9|805
1629183600000|2021-08-17 07:00:00|9044.9|9038.9|9044.9|9038.9|9052.9|9046.9|9038.9|9032.9|1060
1629183900000|2021-08-17 07:05:00|9045.9|9039.9|9042.9|9036.9|9046.9|9040.9|9034.9|9028.9|1030
1629184200000|2021-08-17 07:10:00|9041.9|9035.9|9034.9|9028.9|9041.9|9035.9|9028.9|9022.9|657
1629184500000|2021-08-17 07:15:00|9033.9|9027.9|9036.9|9030.9|9039.9|9033.9|9029.9|9023.9|696
1629184800000|2021-08-17 07:20:00|9037.9|9031.9|9037.9|9031.9|9042.9|9036.9|9034.9|9028.9|469
1629185100000|2021-08-17 07:25:00|9038.9|9032.9|9045.9|9039.9|9046.9|9040.9|9037.9|9031.9|909
1629185400000|2021-08-17 07:30:00|9046.9|9040.9|9054.9|9048.9|9055.9|9049.9|9043.9|9037.9|1170
1629185700000|2021-08-17 07:35:00|9055.9|9049.9|9056.9|9050.9|9057.9|9051.9|9052.9|9046.9|851
1629186000000|2021-08-17 07:40:00|9057.9|9051.9|9057.9|9051.9|9060.9|9054.9|9055.9|9049.9|1304
1629186300000|2021-08-17 07:45:00|9056.9|9050.9|9057.9|9051.9|9063.9|9057.9|9050.9|9044.9|1739
1629186600000|2021-08-17 07:50:00|9056.9|9050.9|9050.9|9044.9|9059.9|9053.9|9048.9|9042.9|1022
1629186900000|2021-08-17 07:55:00|9049.9|9043.9|9042.9|9036.9|9052.9|9046.9|9042.9|9036.9|1400
1629187200000|2021-08-17 08:00:00|9043.9|9037.9|9047.9|9041.9|9054.9|9048.9|9043.9|9037.9|1251
1629187500000|2021-08-17 08:05:00|9048.9|9042.9|9057.9|9051.9|9059.9|9053.9|9046.9|9040.9|1662
1629187800000|2021-08-17 08:10:00|9058.9|9052.9|9051.9|9045.9|9058.9|9052.9|9046.9|9040.9|1526
1629188100000|2021-08-17 08:15:00|9050.9|9044.9|9056.9|9050.9|9058.9|9052.9|9048.9|9042.9|3345
1629188400000|2021-08-17 08:20:00|9057.9|9051.9|9062.9|9056.9|9063.9|9057.9|9054.9|9048.9|818
1629188700000|2021-08-17 08:25:00|9063.9|9057.9|9064.9|9058.9|9071.9|9065.9|9059.9|9053.9|1012
1629189000000|2021-08-17 08:30:00|9073.4|9050|9073.8|9050.4|9075.2|9051.8|9072.2|9048.8|0
1629189300000|2021-08-17 08:35:00|9073.7|9050.3|9078.6|9055.2|9079.6|9056.2|9071.1|9047.7|0
1629189600000|2021-08-17 08:40:00|9078.1|9054.7|9077|9053.6|9080.4|9057|9077|9053.6|0
1629189900000|2021-08-17 08:45:00|9077.5|9054.1|9078.4|9055|9079.8|9056.4|9076.1|9052.7|0
1629190200000|2021-08-17 08:50:00|9078.3|9054.9|9080|9056.6|9080|9056.6|9076.6|9053.2|0
1629190500000|2021-08-17 08:55:00|9080.2|9056.8|9081.7|9058.3|9083|9059.6|9078.9|9055.5|0
1629190800000|2021-08-17 09:00:00|9081.6|9058.2|9079.8|9056.4|9082.6|9059.2|9079.8|9056.4|0
1629191100000|2021-08-17 09:05:00|9079.6|9056.2|9086.4|9063|9087.1|9063.7|9079.6|9056.2|0
1629191400000|2021-08-17 09:10:00|9087|9063.6|9084.8|9061.4|9088.4|9065|9084.8|9061.4|0
1629191700000|2021-08-17 09:15:00|9071.4|9065.4|9069.9|9063.9|9076.9|9070.9|9068.4|9062.4|112
1629192000000|2021-08-17 09:20:00|9069.4|9063.4|9079.9|9073.9|9080.4|9074.4|9068.4|9062.4|239
1629192300000|2021-08-17 09:25:00|9079.4|9073.4|9073.4|9067.4|9083.4|9077.4|9072.4|9066.4|242
1629192600000|2021-08-17 09:30:00|9072.9|9066.9|9074.9|9068.9|9076.4|9070.4|9069.9|9063.9|111
1629192900000|2021-08-17 09:35:00|9074.4|9068.4|9074.9|9068.9|9076.4|9070.4|9067.9|9061.9|222
1629193200000|2021-08-17 09:40:00|9074.4|9068.4|9070.9|9064.9|9074.4|9068.4|9067.4|9061.4|46
1629193500000|2021-08-17 09:45:00|9071.9|9065.9|9080.4|9074.4|9080.4|9074.4|9070.4|9064.4|206
1629193800000|2021-08-17 09:50:00|9079.9|9073.9|9078.9|9072.9|9083.4|9077.4|9076.9|9070.9|151
1629194100000|2021-08-17 09:55:00|9078.4|9072.4|9082.4|9076.4|9083.9|9077.9|9078.4|9072.4|48
1629194400000|2021-08-17 10:00:00|9081.9|9075.9|9074.9|9068.9|9081.9|9075.9|9072.4|9066.4|73
1629194700000|2021-08-17 10:05:00|9074.4|9068.4|9074.4|9068.4|9079.9|9073.9|9072.9|9066.9|59
1629195000000|2021-08-17 10:10:00|9075.4|9069.4|9076.4|9070.4|9078.9|9072.9|9074.4|9068.4|42
1629195300000|2021-08-17 10:15:00|9075.9|9069.9|9072.9|9066.9|9078.9|9072.9|9072.9|9066.9|35
1629195600000|2021-08-17 10:20:00|9072.4|9066.4|9073.9|9067.9|9074.4|9068.4|9070.9|9064.9|32
1629195900000|2021-08-17 10:25:00|9074.4|9068.4|9069.9|9063.9|9075.4|9069.4|9068.4|9062.4|76
1629196200000|2021-08-17 10:30:00|9070.4|9064.4|9076.4|9070.4|9077.4|9071.4|9068.4|9062.4|196
1629196500000|2021-08-17 10:35:00|9077.4|9071.4|9069.9|9063.9|9079.4|9073.4|9065.9|9059.9|57
1629196800000|2021-08-17 10:40:00|9069.4|9063.4|9071.9|9065.9|9071.9|9065.9|9066.9|9060.9|39
1629197100000|2021-08-17 10:45:00|9071.4|9065.4|9073.4|9067.4|9074.9|9068.9|9068.9|9062.9|39
1629197400000|2021-08-17 10:50:00|9072.9|9066.9|9074.9|9068.9|9075.4|9069.4|9072.9|9066.9|31
1629197700000|2021-08-17 10:55:00|9075.4|9069.4|9072.9|9066.9|9075.4|9069.4|9071.4|9065.4|84
1629198000000|2021-08-17 11:00:00|9073.4|9067.4|9074.9|9068.9|9076.4|9070.4|9072.9|9066.9|106
1629198300000|2021-08-17 11:05:00|9075.4|9069.4|9070.9|9064.9|9075.4|9069.4|9067.9|9061.9|90
1629198600000|2021-08-17 11:10:00|9071.4|9065.4|9065.9|9059.9|9072.4|9066.4|9065.4|9059.4|66
1629198900000|2021-08-17 11:15:00|9065.4|9059.4|9058.9|9052.9|9069.4|9063.4|9044.9|9038.9|284
1629199200000|2021-08-17 11:20:00|9059.4|9053.4|9055.9|9049.9|9060.9|9054.9|9052.4|9046.4|79
1629199500000|2021-08-17 11:25:00|9056.4|9050.4|9060.4|9054.4|9060.4|9054.4|9056.4|9050.4|56
1629199800000|2021-08-17 11:30:00|9059.9|9053.9|9060.9|9054.9|9061.4|9055.4|9055.9|9049.9|63
1629200100000|2021-08-17 11:35:00|9061.4|9055.4|9062.9|9056.9|9064.9|9058.9|9059.9|9053.9|48
1629200400000|2021-08-17 11:40:00|9062.4|9056.4|9058.4|9052.4|9064.4|9058.4|9058.4|9052.4|51
1629200700000|2021-08-17 11:45:00|9057.9|9051.9|9065.9|9059.9|9066.9|9060.9|9056.9|9050.9|57
1629201000000|2021-08-17 11:50:00|9065.4|9059.4|9061.4|9055.4|9066.9|9060.9|9060.4|9054.4|38
1629201300000|2021-08-17 11:55:00|9060.9|9054.9|9059.4|9053.4|9060.9|9054.9|9056.9|9050.9|49
1629201600000|2021-08-17 12:00:00|9057.9|9051.9|9057.4|9051.4|9064.4|9058.4|9056.4|9050.4|150
1629201900000|2021-08-17 12:05:00|9056.9|9050.9|9052.4|9046.4|9058.4|9052.4|9050.9|9044.9|69
1629202200000|2021-08-17 12:10:00|9052.9|9046.9|9056.4|9050.4|9056.9|9050.9|9051.4|9045.4|52
1629202500000|2021-08-17 12:15:00|9056.9|9050.9|9049.4|9043.4|9058.4|9052.4|9049.4|9043.4|43
1629202800000|2021-08-17 12:20:00|9048.4|9042.4|9053.4|9047.4|9054.4|9048.4|9045.4|9039.4|148
1629203100000|2021-08-17 12:25:00|9053.9|9047.9|9048.4|9042.4|9054.4|9048.4|9048.4|9042.4|52
1629203400000|2021-08-17 12:30:00|9048.9|9042.9|9046.9|9040.9|9059.4|9053.4|9043.4|9037.4|116
1629203700000|2021-08-17 12:35:00|9046.4|9040.4|9055.4|9049.4|9058.4|9052.4|9041.9|9035.9|125
1629204000000|2021-08-17 12:40:00|9054.9|9048.9|9057.9|9051.9|9061.9|9055.9|9054.4|9048.4|60
1629204300000|2021-08-17 12:45:00|9057.4|9051.4|9052.9|9046.9|9058.9|9052.9|9051.9|9045.9|53
1629204600000|2021-08-17 12:50:00|9053.4|9047.4|9051.9|9045.9|9054.4|9048.4|9050.4|9044.4|61
1629204900000|2021-08-17 12:55:00|9051.4|9045.4|9051.4|9045.4|9052.4|9046.4|9046.4|9040.4|76
1629205200000|2021-08-17 13:00:00|9053.4|9047.4|9048.9|9042.9|9054.9|9048.9|9044.4|9038.4|73
1629205500000|2021-08-17 13:05:00|9048.4|9042.4|9037.9|9031.9|9049.4|9043.4|9037.4|9031.4|130
1629205800000|2021-08-17 13:10:00|9038.4|9032.4|9044.9|9038.9|9045.9|9039.9|9035.9|9029.9|94
1629206100000|2021-08-17 13:15:00|9045.4|9039.4|9039.4|9033.4|9045.9|9039.9|9034.9|9028.9|43
1629206400000|2021-08-17 13:20:00|9039.9|9033.9|9037.4|9031.4|9041.9|9035.9|9034.4|9028.4|94
1629206700000|2021-08-17 13:25:00|9036.4|9030.4|9029.9|9023.9|9037.9|9031.9|9028.4|9022.4|106
1629207000000|2021-08-17 13:30:00|9029.4|9023.4|9059.9|9053.9|9060.4|9054.4|9027.4|9021.4|897
1629207300000|2021-08-17 13:35:00|9060.4|9054.4|9067.9|9061.9|9074.4|9068.4|9054.9|9048.9|585
1629207600000|2021-08-17 13:40:00|9067.4|9061.4|9076.9|9070.9|9077.9|9071.9|9059.9|9053.9|388
1629207900000|2021-08-17 13:45:00|9077.4|9071.4|9081.4|9075.4|9084.9|9078.9|9075.9|9069.9|291
1629208200000|2021-08-17 13:50:00|9080.4|9074.4|9073.9|9067.9|9081.9|9075.9|9069.4|9063.4|249
1629208500000|2021-08-17 13:55:00|9073.4|9067.4|9073.9|9067.9|9074.9|9068.9|9062.9|9056.9|263
1629208800000|2021-08-17 14:00:00|9073.4|9067.4|9071.4|9065.4|9079.9|9073.9|9069.9|9063.9|270
1629209100000|2021-08-17 14:05:00|9070.9|9064.9|9074.4|9068.4|9075.4|9069.4|9061.4|9055.4|324
1629209400000|2021-08-17 14:10:00|9074.9|9068.9|9077.9|9071.9|9081.9|9075.9|9068.9|9062.9|412
1629209700000|2021-08-17 14:15:00|9077.4|9071.4|9073.4|9067.4|9078.9|9072.9|9070.9|9064.9|224
1629210000000|2021-08-17 14:20:00|9072.4|9066.4|9080.9|9074.9|9081.9|9075.9|9070.9|9064.9|141
1629210300000|2021-08-17 14:25:00|9080.4|9074.4|9094.4|9088.4|9099.4|9093.4|9080.4|9074.4|266
1629210600000|2021-08-17 14:30:00|9093.9|9087.9|9090.4|9084.4|9096.4|9090.4|9086.4|9080.4|261
1629210900000|2021-08-17 14:35:00|9091.4|9085.4|9091.9|9085.9|9097.4|9091.4|9089.4|9083.4|187
1629211200000|2021-08-17 14:40:00|9091.4|9085.4|9107.9|9101.9|9110.9|9104.9|9091.4|9085.4|396
1629211500000|2021-08-17 14:45:00|9107.4|9101.4|9110.4|9104.4|9111.4|9105.4|9102.4|9096.4|296
1629211800000|2021-08-17 14:50:00|9109.9|9103.9|9105.9|9099.9|9112.4|9106.4|9105.4|9099.4|252
1629212100000|2021-08-17 14:55:00|9105.4|9099.4|9095.9|9089.9|9106.4|9100.4|9093.9|9087.9|276
1629212400000|2021-08-17 15:00:00|9096.9|9090.9|9088.9|9082.9|9096.9|9090.9|9086.9|9080.9|263
1629212700000|2021-08-17 15:05:00|9086.9|9080.9|9089.9|9083.9|9092.9|9086.9|9083.9|9077.9|188
1629213000000|2021-08-17 15:10:00|9088.9|9082.9|9088.9|9082.9|9090.9|9084.9|9083.9|9077.9|203
1629213300000|2021-08-17 15:15:00|9089.9|9083.9|9096.9|9090.9|9098.9|9092.9|9083.9|9077.9|255
1629213600000|2021-08-17 15:20:00|9097.9|9091.9|9097.9|9091.9|9102.9|9096.9|9093.9|9087.9|172
1629213900000|2021-08-17 15:25:00|9096.9|9090.9|9091.9|9085.9|9097.9|9091.9|9088.9|9082.9|225
1629214200000|2021-08-17 15:30:00|9090.9|9084.9|9096.9|9090.9|9099.9|9093.9|9086.9|9080.9|257
1629214500000|2021-08-17 15:35:00|9095.9|9089.9|9074.9|9068.9|9096.9|9090.9|9072.9|9066.9|504
1629214800000|2021-08-17 15:40:00|9073.9|9067.9|9084.9|9078.9|9084.9|9078.9|9071.9|9065.9|419
1629215100000|2021-08-17 15:45:00|9083.9|9077.9|9068.9|9062.9|9085.9|9079.9|9067.9|9061.9|469
1629215400000|2021-08-17 15:50:00|9067.9|9061.9|9069.9|9063.9|9072.9|9066.9|9065.9|9059.9|223
1629215700000|2021-08-17 15:55:00|9070.9|9064.9|9061.9|9055.9|9070.9|9064.9|9060.9|9054.9|340
1629216000000|2021-08-17 16:00:00|9060.9|9054.9|9054.9|9048.9|9061.9|9055.9|9054.9|9048.9|160
1629216300000|2021-08-17 16:05:00|9053.9|9047.9|9061.9|9055.9|9064.9|9058.9|9053.9|9047.9|75
1629216600000|2021-08-17 16:10:00|9060.9|9054.9|9059.9|9053.9|9066.9|9060.9|9053.9|9047.9|170
1629216900000|2021-08-17 16:15:00|9060.9|9054.9|9047.9|9041.9|9060.9|9054.9|9046.9|9040.9|240
1629217200000|2021-08-17 16:20:00|9048.9|9042.9|9050.9|9044.9|9052.9|9046.9|9046.9|9040.9|148
1629217500000|2021-08-17 16:25:00|9052.9|9046.9|9055.9|9049.9|9056.9|9050.9|9050.9|9044.9|155
1629217800000|2021-08-17 16:30:00|9053.9|9047.9|9043.9|9037.9|9054.9|9048.9|9042.9|9036.9|164
1629218100000|2021-08-17 16:35:00|9044.9|9038.9|9033.9|9027.9|9045.9|9039.9|9032.9|9026.9|224
1629218400000|2021-08-17 16:40:00|9034.9|9028.9|9033.9|9027.9|9035.9|9029.9|9027.9|9021.9|204
1629218700000|2021-08-17 16:45:00|9035.9|9029.9|9032.9|9026.9|9036.9|9030.9|9026.9|9020.9|195
1629219000000|2021-08-17 16:50:00|9029.9|9023.9|9025.9|9019.9|9032.9|9026.9|9023.9|9017.9|186
1629219300000|2021-08-17 16:55:00|9024.9|9018.9|9024.9|9018.9|9028.9|9022.9|9022.9|9016.9|179
1629219600000|2021-08-17 17:00:00|9022.9|9016.9|9034.9|9028.9|9036.9|9030.9|9020.9|9014.9|151
1629219900000|2021-08-17 17:05:00|9033.9|9027.9|9045.9|9039.9|9046.9|9040.9|9032.9|9026.9|120
1629220200000|2021-08-17 17:10:00|9042.9|9036.9|9044.9|9038.9|9046.9|9040.9|9041.9|9035.9|127
1629220500000|2021-08-17 17:15:00|9043.9|9037.9|9042.9|9036.9|9044.9|9038.9|9037.9|9031.9|104
1629220800000|2021-08-17 17:20:00|9044.9|9038.9|9038.9|9032.9|9044.9|9038.9|9037.9|9031.9|49
1629221100000|2021-08-17 17:25:00|9039.9|9033.9|9043.9|9037.9|9043.9|9037.9|9039.9|9033.9|52
1629221400000|2021-08-17 17:30:00|9042.9|9036.9|9040.9|9034.9|9042.9|9036.9|9038.9|9032.9|37
1629221700000|2021-08-17 17:35:00|9038.9|9032.9|9034.9|9028.9|9040.9|9034.9|9033.9|9027.9|78
1629222000000|2021-08-17 17:40:00|9032.9|9026.9|9032.9|9026.9|9032.9|9026.9|9028.9|9022.9|29
1629222300000|2021-08-17 17:45:00|9031.9|9025.9|9025.9|9019.9|9031.9|9025.9|9023.9|9017.9|43
1629222600000|2021-08-17 17:50:00|9026.9|9020.9|9031.9|9025.9|9035.9|9029.9|9023.9|9017.9|65
1629222900000|2021-08-17 17:55:00|9032.9|9026.9|9043.9|9037.9|9043.9|9037.9|9029.9|9023.9|100
1629223200000|2021-08-17 18:00:00|9041.9|9035.9|9049.9|9043.9|9051.9|9045.9|9041.9|9035.9|67
1629223500000|2021-08-17 18:05:00|9048.9|9042.9|9046.9|9040.9|9050.9|9044.9|9046.9|9040.9|115
1629223800000|2021-08-17 18:10:00|9047.9|9041.9|9049.9|9043.9|9051.9|9045.9|9046.9|9040.9|71
1629224100000|2021-08-17 18:15:00|9051.9|9045.9|9052.9|9046.9|9054.9|9048.9|9049.9|9043.9|73
1629224400000|2021-08-17 18:20:00|9051.9|9045.9|9049.9|9043.9|9051.9|9045.9|9041.9|9035.9|134
1629224700000|2021-08-17 18:25:00|9048.9|9042.9|9042.9|9036.9|9048.9|9042.9|9041.9|9035.9|91
1629225000000|2021-08-17 18:30:00|9044.9|9038.9|9049.9|9043.9|9051.9|9045.9|9041.9|9035.9|85
1629225300000|2021-08-17 18:35:00|9046.9|9040.9|9040.9|9034.9|9046.9|9040.9|9038.9|9032.9|80
1629225600000|2021-08-17 18:40:00|9039.9|9033.9|9040.9|9034.9|9040.9|9034.9|9037.9|9031.9|85
1629225900000|2021-08-17 18:45:00|9041.9|9035.9|9045.9|9039.9|9048.9|9042.9|9041.9|9035.9|172
1629226200000|2021-08-17 18:50:00|9046.9|9040.9|9037.9|9031.9|9049.9|9043.9|9037.9|9031.9|122
1629226500000|2021-08-17 18:55:00|9038.9|9032.9|9054.6|9031.2|9054.6|9042.9|9037.9|9031.2|149
1629226800000|2021-08-17 19:00:00|9054.8|9031.4|9053.8|9030.4|9056.5|9033.1|9053|9029.6|0
1629227100000|2021-08-17 19:05:00|9053.9|9030.5|9056.7|9033.3|9057.8|9034.4|9053.3|9029.9|0
1629227400000|2021-08-17 19:10:00|9056.8|9033.4|9049.1|9025.7|9056.8|9033.4|9049.1|9025.7|0
1629227700000|2021-08-17 19:15:00|9049.2|9025.8|9051.3|9027.9|9052.9|9029.5|9048.5|9025.1|0
1629228000000|2021-08-17 19:20:00|9051.4|9028|9051.4|9028|9055.2|9031.8|9051|9027.6|0
1629228300000|2021-08-17 19:25:00|9051.5|9028.1|9054.8|9031.4|9055.6|9032.2|9051.4|9028|0
1629228600000|2021-08-17 19:30:00|9054.9|9031.5|9054.6|9031.2|9058|9034.6|9052.9|9029.5|0
1629228900000|2021-08-17 19:35:00|9054.5|9031.1|9052.8|9029.4|9058.3|9034.9|9052.8|9029.4|0
1629229200000|2021-08-17 19:40:00|9052.9|9029.5|9049.4|9026|9052.9|9029.5|9047.9|9024.5|0
1629229500000|2021-08-17 19:45:00|9049.6|9026.2|9048.4|9025|9052.1|9028.7|9047.9|9024.5|0
1629229800000|2021-08-17 19:50:00|9048.9|9025.5|9055.2|9031.8|9056.2|9032.8|9048.9|9025.5|0
1629230100000|2021-08-17 19:55:00|9055.4|9032|9060.6|9037.2|9061.5|9038.1|9053.2|9029.8|0
1629230400000|2021-08-17 20:00:00|9061|9037.6|9051|9027.6|9061.7|9038.3|9051|9027.6|0
1629230700000|2021-08-17 20:05:00|9050.7|9027.3|9054.6|9031.2|9055.6|9032.2|9050.7|9027.3|0
1629231000000|2021-08-17 20:10:00|9054.2|9030.8|9051.4|9028|9054.6|9031.2|9051.4|9028|0
1629231300000|2021-08-17 20:15:00|9051.5|9028.1|9051.5|9028.1|9052.8|9029.4|9051.4|9028|0
1629231600000|2021-08-17 20:20:00|9051.7|9028.3|9051.9|9028.5|9052.6|9029.2|9051.4|9028|0
1629231900000|2021-08-17 20:25:00|9052.2|9028.8|9051.2|9027.8|9052.2|9028.8|9050.8|9027.4|0
1629232200000|2021-08-17 20:30:00|9051|9027.6|9048.7|9025.3|9051|9027.6|9048.3|9024.9|0
1629232500000|2021-08-17 20:35:00|9049|9025.6|9049.4|9026|9050.5|9027.1|9049|9025.6|0
1629232800000|2021-08-17 20:40:00|9049.2|9025.8|9048.7|9025.3|9050.1|9026.7|9048.7|9025.3|0
1629233100000|2021-08-17 20:45:00|9048.8|9025.4|9049.4|9026|9050.1|9026.7|9048.7|9025.3|0
1629233400000|2021-08-17 20:50:00|9049|9025.6|9050.1|9026.7|9050.1|9026.7|9048.7|9025.3|0
1629233700000|2021-08-17 20:55:00|9050.3|9026.9|9050.8|9027.4|9051.9|9028.5|9050.1|9026.7|0
1629234000000|2021-08-17 21:00:00|9051|9027.6|9051.1|9027.7|9051.1|9027.7|9051|9027.6|0
1629234300000|2021-08-17 21:05:00|9051|9027.6|9051|9027.6|9051|9027.6|9050.8|9027.4|0
1629234600000|2021-08-17 21:10:00|9050.5|9027.1|9050.4|9027|9050.5|9027.1|9050.3|9026.9|0
1629234900000|2021-08-17 21:15:00|9050.5|9027.1|9050.7|9027.3|9050.7|9027.3|9050.5|9027.1|0
1629235200000|2021-08-17 21:20:00|9050.6|9027.2|9050.4|9027|9050.6|9027.2|9050.3|9026.9|0
1629235500000|2021-08-17 21:25:00|9050.5|9027.1|9050.8|9027.4|9050.8|9027.4|9050.5|9027.1|0
1629235800000|2021-08-17 21:30:00|9050.7|9027.3|9050.7|9027.3|9050.7|9027.3|9050.7|9027.3|0
1629236100000|2021-08-17 21:35:00|9050.6|9027.2|9050.8|9027.4|9050.8|9027.4|9050.6|9027.2|0
1629236400000|2021-08-17 21:40:00|9050.7|9027.3|9051|9027.6|9051|9027.6|9050.7|9027.3|0
1629236700000|2021-08-17 21:45:00|9050.8|9027.4|9050.8|9027.4|9050.9|9027.5|9050.8|9027.4|0
1629237000000|2021-08-17 21:50:00|9050.5|9027.1|9049.9|9026.5|9050.6|9027.2|9049.7|9026.3|0
1629237300000|2021-08-17 21:55:00|9050.1|9026.7|9050|9026.6|9050.4|9027|9049.7|9026.3|0
1629237600000|2021-08-17 22:00:00|9049.2|9025.8|9052.2|9028.8|9052.4|9029|9049.2|9025.8|0
1629237900000|2021-08-17 22:05:00|9052.6|9029.2|9052.6|9029.2|9052.9|9029.5|9052.2|9028.8|0
1629238200000|2021-08-17 22:10:00|9052.9|9029.5|9052.6|9029.2|9052.9|9029.5|9051.9|9028.5|0
1629238500000|2021-08-17 22:15:00|9052.2|9028.8|9051.2|9027.8|9052.2|9028.8|9051.2|9027.8|0
1629238800000|2021-08-17 22:20:00|9051.3|9027.9|9050.8|9027.4|9051.9|9028.5|9050.8|9027.4|0
1629239100000|2021-08-17 22:25:00|9051|9027.6|9050.8|9027.4|9051.5|9028.1|9050.8|9027.4|0
1629239400000|2021-08-17 22:30:00|9051|9027.6|9051.2|9027.8|9051.5|9028.1|9050.5|9027.1|0
1629239700000|2021-08-17 22:35:00|9051.3|9027.9|9051.9|9028.5|9051.9|9028.5|9050.1|9026.7|0
1629240000000|2021-08-17 22:40:00|9051.5|9028.1|9049|9025.6|9051.7|9028.3|9048.7|9025.3|0
1629240300000|2021-08-17 22:45:00|9048.7|9025.3|9048|9024.6|9049|9025.6|9046.5|9023.1|0
1629240600000|2021-08-17 22:50:00|9048.3|9024.9|9050.1|9026.7|9050.1|9026.7|9048.3|9024.9|0
1629240900000|2021-08-17 22:55:00|9049.9|9026.5|9050.5|9027.1|9050.8|9027.4|9049.7|9026.3|0
1629241200000|2021-08-17 23:00:00|9050.8|9027.4|9051.2|9027.8|9051.9|9028.5|9050.8|9027.4|0
1629241500000|2021-08-17 23:05:00|9051|9027.6|9051.2|9027.8|9051.3|9027.9|9050.1|9026.7|0
1629241800000|2021-08-17 23:10:00|9051.5|9028.1|9051.2|9027.8|9051.9|9028.5|9051.2|9027.8|0
1629242100000|2021-08-17 23:15:00|9051.3|9027.9|9049.7|9026.3|9051.3|9027.9|9049|9025.6|0
1629242400000|2021-08-17 23:20:00|9049.9|9026.5|9050.1|9026.7|9050.5|9027.1|9049.9|9026.5|0
1629242700000|2021-08-17 23:25:00|9049.4|9026|9051.2|9027.8|9052|9028.6|9049.4|9026|0
1629243000000|2021-08-17 23:30:00|9050.5|9027.1|9049.4|9026|9050.8|9027.4|9048.7|9025.3|0
1629243300000|2021-08-17 23:35:00|9049|9025.6|9048.3|9024.9|9049.7|9026.3|9048|9024.6|0
1629243600000|2021-08-17 23:40:00|9048.7|9025.3|9048.7|9025.3|9049.4|9026|9048.3|9024.9|0
1629243900000|2021-08-17 23:45:00|9048.3|9024.9|9046.5|9023.1|9049.4|9026|9046.5|9023.1|0
1629244200000|2021-08-17 23:50:00|9046.9|9023.5|9046.9|9023.5|9047.6|9024.2|9045.6|9022.2|0
1629244500000|2021-08-17 23:55:00|9046.7|9023.3|9045.1|9021.7|9046.9|9023.5|9045.1|9021.7|0
1629244800000|2021-08-18 00:00:00|9045.5|9022.1|9044|9020.6|9047.2|9023.8|9043.7|9020.3|0
1629245100000|2021-08-18 00:05:00|9044.4|9021|9046.9|9023.5|9047.2|9023.8|9043.7|9020.3|0
1629245400000|2021-08-18 00:10:00|9047.1|9023.7|9048.7|9025.3|9049|9025.6|9046.9|9023.5|0
1629245700000|2021-08-18 00:15:00|9049|9025.6|9045.3|9021.9|9050.5|9027.1|9045.1|9021.7|0
1629246000000|2021-08-18 00:20:00|9045.4|9022|9046.2|9022.8|9047.8|9024.4|9044.9|9021.5|0
1629246300000|2021-08-18 00:25:00|9045.6|9022.2|9049|9025.6|9050.6|9027.2|9045.5|9022.1|0
1629246600000|2021-08-18 00:30:00|9049.2|9025.8|9053|9029.6|9054.1|9030.7|9049.2|9025.8|0
1629246900000|2021-08-18 00:35:00|9053.2|9029.8|9051.5|9028.1|9053.7|9030.3|9051.5|9028.1|0
1629247200000|2021-08-18 00:40:00|9052.1|9028.7|9054.4|9031|9055.5|9032.1|9051.8|9028.4|0
1629247500000|2021-08-18 00:45:00|9054.3|9030.9|9056.4|9033|9057|9033.6|9054.2|9030.8|0
1629247800000|2021-08-18 00:50:00|9056.7|9033.3|9056.1|9032.7|9059|9035.6|9055.9|9032.5|0
1629248100000|2021-08-18 00:55:00|9055.9|9032.5|9054.7|9031.3|9056.1|9032.7|9054|9030.6|0
1629248400000|2021-08-18 01:00:00|9054.8|9031.4|9058.1|9034.7|9058.5|9035.1|9052.5|9029.1|0
1629248700000|2021-08-18 01:05:00|9058.2|9034.8|9068.8|9045.4|9069.2|9045.8|9054.1|9030.7|0
1629249000000|2021-08-18 01:10:00|9069|9045.6|9071|9047.6|9071.5|9048.1|9069|9045.6|0
1629249300000|2021-08-18 01:15:00|9071.5|9048.1|9087.9|9081.9|9113.9|9107.9|9071.5|9048.1|1153
1629249600000|2021-08-18 01:20:00|9086.9|9080.9|9089.9|9083.9|9097.9|9091.9|9084.9|9078.9|510
1629249900000|2021-08-18 01:25:00|9090.9|9084.9|9094.9|9088.9|9105.9|9099.9|9090.9|9084.9|403
1629250200000|2021-08-18 01:30:00|9095.9|9089.9|9094.9|9088.9|9131.9|9125.9|9084.9|9078.9|3205
1629250500000|2021-08-18 01:35:00|9095.9|9089.9|9102.9|9096.9|9110.9|9104.9|9089.9|9083.9|1704
1629250800000|2021-08-18 01:40:00|9104.9|9098.9|9066|9060|9113.9|9107.9|9052.9|9046.9|1823
1629251100000|2021-08-18 01:45:00|9067|9061|9089|9083|9093|9087|9067|9061|1767
1629251400000|2021-08-18 01:50:00|9088|9082|9094|9088|9116|9110|9081|9075|1516
1629251700000|2021-08-18 01:55:00|9096|9090|9085|9079|9099|9093|9077|9071|893
1629252000000|2021-08-18 02:00:00|9087|9081|9113|9107|9117|9111|9077|9071|1596
1629252300000|2021-08-18 02:05:00|9111|9105|9127|9121|9137|9131|9111|9105|1028
1629252600000|2021-08-18 02:10:00|9126|9120|9132|9126|9152|9146|9126|9120|1194
1629252900000|2021-08-18 02:15:00|9134|9128|9125|9119|9149|9143|9125|9119|682
1629253200000|2021-08-18 02:20:00|9124|9118|9128|9122|9139|9133|9124|9118|643
1629253500000|2021-08-18 02:25:00|9132|9126|9152|9146|9157|9151|9132|9126|646
1629253800000|2021-08-18 02:30:00|9153|9147|9150|9144|9161|9155|9140|9134|929
1629254100000|2021-08-18 02:35:00|9148|9142|9150|9144|9153|9147|9137|9131|529
1629254400000|2021-08-18 02:40:00|9149|9143|9141|9135|9156|9150|9134|9128|780
1629254700000|2021-08-18 02:45:00|9142|9136|9151|9145|9154|9148|9139|9133|1031
1629255000000|2021-08-18 02:50:00|9150|9144|9154|9148|9165|9159|9144|9138|602
1629255300000|2021-08-18 02:55:00|9156|9150|9149|9143|9164|9158|9141|9135|615
1629255600000|2021-08-18 03:00:00|9148|9142|9166|9160|9173|9167|9147|9141|762
1629255900000|2021-08-18 03:05:00|9167|9161|9149|9143|9167|9161|9146|9140|541
1629256200000|2021-08-18 03:10:00|9147|9141|9149|9143|9160|9154|9147|9141|465
1629256500000|2021-08-18 03:15:00|9148|9142|9162|9156|9165|9159|9146|9140|479
1629256800000|2021-08-18 03:20:00|9161|9155|9175|9169|9178|9172|9155|9149|854
1629257100000|2021-08-18 03:25:00|9176|9170|9178|9172|9178|9172|9164|9158|560
1629257400000|2021-08-18 03:30:00|9179|9173|9170|9164|9185|9179|9168|9162|482
1629257700000|2021-08-18 03:35:00|9173|9167|9164|9158|9173|9167|9161|9155|435
1629258000000|2021-08-18 03:40:00|9165|9159|9164|9158|9165|9159|9161|9155|288
1629258300000|2021-08-18 03:45:00|9163|9157|9165|9159|9168|9162|9161|9155|528
1629258600000|2021-08-18 03:50:00|9166|9160|9174|9168|9176|9170|9166|9160|483
1629258900000|2021-08-18 03:55:00|9173|9167|9165|9159|9183|9177|9164|9158|345
1629259200000|2021-08-18 04:00:00|9182.3|9158.9|9183.5|9160.1|9184|9160.6|9182.3|9158.9|0
1629259500000|2021-08-18 04:05:00|9183|9159.6|9183.5|9160.1|9183.7|9160.3|9182.8|9159.4|0
1629259800000|2021-08-18 04:10:00|9184.1|9160.7|9185.2|9161.8|9185.2|9161.8|9183.3|9159.9|0
1629260100000|2021-08-18 04:15:00|9185.5|9162.1|9184.2|9160.8|9186|9162.6|9184|9160.6|0
1629260400000|2021-08-18 04:20:00|9184.3|9160.9|9186|9162.6|9186.6|9163.2|9184.2|9160.8|0
1629260700000|2021-08-18 04:25:00|9185.5|9162.1|9185.5|9162.1|9186.2|9162.8|9185.3|9161.9|0
1629261000000|2021-08-18 04:30:00|9185.4|9162|9185.3|9161.9|9185.5|9162.1|9184.8|9161.4|0
1629261300000|2021-08-18 04:35:00|9185.2|9161.8|9184.8|9161.4|9185.3|9161.9|9184.3|9160.9|0
1629261600000|2021-08-18 04:40:00|9184.7|9161.3|9183.1|9159.7|9184.7|9161.3|9182.9|9159.5|0
1629261900000|2021-08-18 04:45:00|9183.3|9159.9|9182.6|9159.2|9183.9|9160.5|9182.6|9159.2|0
1629262200000|2021-08-18 04:50:00|9182.5|9159.1|9182.8|9159.4|9183.9|9160.5|9182.4|9159|0
1629262500000|2021-08-18 04:55:00|9182.9|9159.5|9182.9|9159.5|9183.2|9159.8|9182|9158.6|0
1629262800000|2021-08-18 05:00:00|9182.8|9159.4|9202|9196|9203|9197|9161|9155|1025
1629263100000|2021-08-18 05:05:00|9203|9197|9204|9198|9206|9200|9196|9190|1103
1629263400000|2021-08-18 05:10:00|9205|9199|9214|9208|9214|9208|9201|9195|1065
1629263700000|2021-08-18 05:15:00|9213|9207|9203|9197|9213|9207|9196|9190|850
1629264000000|2021-08-18 05:20:00|9204|9198|9195|9189|9207|9201|9192|9186|663
1629264300000|2021-08-18 05:25:00|9196|9190|9194|9188|9203|9197|9190|9184|487
1629264600000|2021-08-18 05:30:00|9195|9189|9187|9181|9200|9194|9186|9180|486
1629264900000|2021-08-18 05:35:00|9186|9180|9195|9189|9197|9191|9186|9180|366
1629265200000|2021-08-18 05:40:00|9194|9188|9178|9172|9195|9189|9178|9172|524
1629265500000|2021-08-18 05:45:00|9177|9171|9176|9170|9179|9173|9170|9164|370
1629265800000|2021-08-18 05:50:00|9177|9171|9166|9160|9177|9171|9163|9157|704
1629266100000|2021-08-18 05:55:00|9167|9161|9165|9159|9176|9170|9164|9158|404
1629266400000|2021-08-18 06:00:00|9166|9160|9172|9166|9177|9171|9166|9160|642
1629266700000|2021-08-18 06:05:00|9170|9164|9179|9173|9183|9177|9170|9164|433
1629267000000|2021-08-18 06:10:00|9178|9172|9181|9175|9182|9176|9176|9170|460
1629267300000|2021-08-18 06:15:00|9182|9176|9176|9170|9183|9177|9175|9169|290
1629267600000|2021-08-18 06:20:00|9174|9168|9177|9171|9177|9171|9169|9163|441
1629267900000|2021-08-18 06:25:00|9176|9170|9177|9171|9183|9177|9176|9170|401
1629268200000|2021-08-18 06:30:00|9178|9172|9171|9165|9179|9173|9169|9163|958
1629268500000|2021-08-18 06:35:00|9170|9164|9164|9158|9172|9166|9163|9157|582
1629268800000|2021-08-18 06:40:00|9165|9159|9164|9158|9169|9163|9160|9154|388
1629269100000|2021-08-18 06:45:00|9162|9156|9171|9165|9171|9165|9162|9156|293
1629269400000|2021-08-18 06:50:00|9170|9164|9164|9158|9170|9164|9161|9155|465
1629269700000|2021-08-18 06:55:00|9165|9159|9151|9145|9165|9159|9147|9141|595
1629270000000|2021-08-18 07:00:00|9150|9144|9165|9159|9165|9159|9149|9143|618
1629270300000|2021-08-18 07:05:00|9164|9158|9158|9152|9165|9159|9156|9150|257
1629270600000|2021-08-18 07:10:00|9159|9153|9148|9142|9161|9155|9146|9140|532
1629270900000|2021-08-18 07:15:00|9150|9144|9147|9141|9150|9144|9141|9135|574
1629271200000|2021-08-18 07:20:00|9148|9142|9151|9145|9152|9146|9142|9136|434
1629271500000|2021-08-18 07:25:00|9150|9144|9148|9142|9151|9145|9148|9142|358
1629271800000|2021-08-18 07:30:00|9147|9141|9142|9136|9148|9142|9136|9130|655
1629272100000|2021-08-18 07:35:00|9143|9137|9142|9136|9143|9137|9135|9129|605
1629272400000|2021-08-18 07:40:00|9141|9135|9140|9134|9143|9137|9137|9131|682
1629272700000|2021-08-18 07:45:00|9139|9133|9135|9129|9140|9134|9133|9127|579
1629273000000|2021-08-18 07:50:00|9134|9128|9140|9134|9140|9134|9131|9125|779
1629273300000|2021-08-18 07:55:00|9139|9133|9141|9135|9143|9137|9135|9129|850
1629273600000|2021-08-18 08:00:00|9140|9134|9148|9142|9150|9144|9135|9129|1603
1629273900000|2021-08-18 08:05:00|9149|9143|9151|9145|9155|9149|9147|9141|1338
1629274200000|2021-08-18 08:10:00|9152|9146|9145|9139|9153|9147|9145|9139|1123
1629274500000|2021-08-18 08:15:00|9146|9140|9145|9139|9149|9143|9144|9138|958
1629274800000|2021-08-18 08:20:00|9144|9138|9148|9142|9152|9146|9144|9138|727
1629275100000|2021-08-18 08:25:00|9147|9141|9141|9135|9147|9141|9139|9133|777
1629275400000|2021-08-18 08:30:00|9149.8|9126.4|9154|9130.6|9154.2|9130.8|9146.7|9123.3|0
1629275700000|2021-08-18 08:35:00|9153.7|9130.3|9155|9131.6|9157.6|9134.2|9152.4|9129|0
1629276000000|2021-08-18 08:40:00|9155.3|9131.9|9150.4|9127|9155.4|9132|9149.6|9126.2|0
1629276300000|2021-08-18 08:45:00|9150.3|9126.9|9151.8|9128.4|9152.2|9128.8|9145.7|9122.3|0
1629276600000|2021-08-18 08:50:00|9152.1|9128.7|9149.8|9126.4|9152.2|9128.8|9148.6|9125.2|0
1629276900000|2021-08-18 08:55:00|9149.7|9126.3|9154.4|9131|9154.6|9131.2|9148.6|9125.2|0
1629277200000|2021-08-18 09:00:00|9153.8|9130.4|9151|9127.6|9154.6|9131.2|9151|9127.6|0
1629277500000|2021-08-18 09:05:00|9151.1|9127.7|9153.5|9130.1|9153.5|9130.1|9149.3|9125.9|0
1629277800000|2021-08-18 09:10:00|9154|9130.6|9156.8|9133.4|9157.5|9134.1|9151.3|9127.9|0
1629278100000|2021-08-18 09:15:00|9170.5|9164.5|9157|9151|9170.5|9164.5|9146|9140|189
1629278400000|2021-08-18 09:20:00|9157.5|9151.5|9150.5|9144.5|9158|9152|9150.5|9144.5|72
1629278700000|2021-08-18 09:25:00|9150|9144|9150|9144|9152|9146|9147.5|9141.5|48
1629279000000|2021-08-18 09:30:00|9149.5|9143.5|9145|9139|9150|9144|9142|9136|119
1629279300000|2021-08-18 09:35:00|9144.5|9138.5|9144|9138|9145|9139|9141.5|9135.5|39
1629279600000|2021-08-18 09:40:00|9143.5|9137.5|9141|9135|9144|9138|9140|9134|33
1629279900000|2021-08-18 09:45:00|9140.5|9134.5|9140.5|9134.5|9143.5|9137.5|9140|9134|50
1629280200000|2021-08-18 09:50:00|9141|9135|9136.5|9130.5|9141.5|9135.5|9136.5|9130.5|71
1629280500000|2021-08-18 09:55:00|9137|9131|9138|9132|9138.5|9132.5|9136.5|9130.5|81
1629280800000|2021-08-18 10:00:00|9138.5|9132.5|9138|9132|9140.5|9134.5|9132.5|9126.5|197
1629281100000|2021-08-18 10:05:00|9137.5|9131.5|9138.5|9132.5|9142|9136|9137|9131|99
1629281400000|2021-08-18 10:10:00|9139|9133|9141|9135|9142|9136|9138.5|9132.5|29
1629281700000|2021-08-18 10:15:00|9140.5|9134.5|9134|9128|9141.5|9135.5|9133.5|9127.5|43
1629282000000|2021-08-18 10:20:00|9134.5|9128.5|9134|9128|9135|9129|9130.5|9124.5|71
1629282300000|2021-08-18 10:25:00|9134.5|9128.5|9137|9131|9138.5|9132.5|9133.5|9127.5|20
1629282600000|2021-08-18 10:30:00|9136.5|9130.5|9144|9138|9144.5|9138.5|9136.5|9130.5|38
1629282900000|2021-08-18 10:35:00|9144.5|9138.5|9146.5|9140.5|9147|9141|9144.5|9138.5|65
1629283200000|2021-08-18 10:40:00|9147|9141|9149|9143|9151.5|9145.5|9147|9141|62
1629283500000|2021-08-18 10:45:00|9148.5|9142.5|9152|9146|9153|9147|9148.5|9142.5|52
1629283800000|2021-08-18 10:50:00|9151.5|9145.5|9155|9149|9155.5|9149.5|9149.5|9143.5|31
1629284100000|2021-08-18 10:55:00|9155.5|9149.5|9157|9151|9159|9153|9152.5|9146.5|67
1629284400000|2021-08-18 11:00:00|9156.5|9150.5|9157|9151|9159.5|9153.5|9154.5|9148.5|47
1629284700000|2021-08-18 11:05:00|9157.5|9151.5|9159.5|9153.5|9160.5|9154.5|9154.5|9148.5|69
1629285000000|2021-08-18 11:10:00|9159|9153|9155.5|9149.5|9159|9153|9154.5|9148.5|48
1629285300000|2021-08-18 11:15:00|9156|9150|9152|9146|9156|9150|9150.5|9144.5|24
1629285600000|2021-08-18 11:20:00|9152.5|9146.5|9153|9147|9153.5|9147.5|9151.5|9145.5|10
1629285900000|2021-08-18 11:25:00|9153.5|9147.5|9153|9147|9153.5|9147.5|9150|9144|31
1629286200000|2021-08-18 11:30:00|9152.5|9146.5|9152.5|9146.5|9154.5|9148.5|9150.5|9144.5|48
1629286500000|2021-08-18 11:35:00|9153|9147|9156|9150|9158|9152|9153|9147|59
1629286800000|2021-08-18 11:40:00|9156.5|9150.5|9152|9146|9156.5|9150.5|9152|9146|38
1629287100000|2021-08-18 11:45:00|9151.5|9145.5|9157|9151|9158|9152|9151|9145|63
1629287400000|2021-08-18 11:50:00|9157.5|9151.5|9154|9148|9157.5|9151.5|9152.5|9146.5|29
1629287700000|2021-08-18 11:55:00|9154.5|9148.5|9157|9151|9159.5|9153.5|9154.5|9148.5|92
1629288000000|2021-08-18 12:00:00|9156.5|9150.5|9161|9155|9162|9156|9155.5|9149.5|103
1629288300000|2021-08-18 12:05:00|9160.5|9154.5|9156.5|9150.5|9160.5|9154.5|9156|9150|109
1629288600000|2021-08-18 12:10:00|9157|9151|9149|9143|9157|9151|9149|9143|118
1629288900000|2021-08-18 12:15:00|9148.5|9142.5|9150|9144|9151.5|9145.5|9148|9142|47
1629289200000|2021-08-18 12:20:00|9149.5|9143.5|9153|9147|9153.5|9147.5|9149.5|9143.5|50
1629289500000|2021-08-18 12:25:00|9153.5|9147.5|9151|9145|9153.5|9147.5|9148|9142|52
1629289800000|2021-08-18 12:30:00|9150.5|9144.5|9149.5|9143.5|9153.5|9147.5|9148.5|9142.5|95
1629290100000|2021-08-18 12:35:00|9150|9144|9151.5|9145.5|9155|9149|9149.5|9143.5|46
1629290400000|2021-08-18 12:40:00|9151|9145|9149.5|9143.5|9151.5|9145.5|9146.5|9140.5|39
1629290700000|2021-08-18 12:45:00|9148.5|9142.5|9142.5|9136.5|9149.5|9143.5|9141.5|9135.5|82
1629291000000|2021-08-18 12:50:00|9142|9136|9147|9141|9147|9141|9141.5|9135.5|51
1629291300000|2021-08-18 12:55:00|9147.5|9141.5|9151.5|9145.5|9151.5|9145.5|9147.5|9141.5|44
1629291600000|2021-08-18 13:00:00|9150.5|9144.5|9151.5|9145.5|9152.5|9146.5|9149|9143|96
1629291900000|2021-08-18 13:05:00|9150.5|9144.5|9151.5|9145.5|9153|9147|9149|9143|62
1629292200000|2021-08-18 13:10:00|9151|9145|9145.5|9139.5|9151|9145|9145|9139|21
1629292500000|2021-08-18 13:15:00|9145|9139|9142.5|9136.5|9145.5|9139.5|9142|9136|96
1629292800000|2021-08-18 13:20:00|9143|9137|9146|9140|9146.5|9140.5|9142.5|9136.5|40
1629293100000|2021-08-18 13:25:00|9145.5|9139.5|9139|9133|9147.5|9141.5|9138.5|9132.5|54
1629293400000|2021-08-18 13:30:00|9139.5|9133.5|9148|9142|9156.5|9150.5|9139.5|9133.5|514
1629293700000|2021-08-18 13:35:00|9147.5|9141.5|9151|9145|9155.5|9149.5|9145|9139|234
1629294000000|2021-08-18 13:40:00|9151.5|9145.5|9144|9138|9157|9151|9142.5|9136.5|284
1629294300000|2021-08-18 13:45:00|9143.5|9137.5|9144|9138|9152.5|9146.5|9141|9135|442
1629294600000|2021-08-18 13:50:00|9144.5|9138.5|9168.5|9162.5|9168.5|9162.5|9140.5|9134.5|317
1629294900000|2021-08-18 13:55:00|9168|9162|9177|9171|9177.5|9171.5|9165.5|9159.5|341
1629295200000|2021-08-18 14:00:00|9176.5|9170.5|9162|9156|9178|9172|9161|9155|274
1629295500000|2021-08-18 14:05:00|9161.5|9155.5|9156.5|9150.5|9162.5|9156.5|9154|9148|193
1629295800000|2021-08-18 14:10:00|9157|9151|9165|9159|9166|9160|9154.5|9148.5|65
1629296100000|2021-08-18 14:15:00|9164.5|9158.5|9163|9157|9167|9161|9157.5|9151.5|72
1629296400000|2021-08-18 14:20:00|9162.5|9156.5|9160.5|9154.5|9164|9158|9156.5|9150.5|208
1629296700000|2021-08-18 14:25:00|9161|9155|9148|9142|9161|9155|9144.5|9138.5|194
1629297000000|2021-08-18 14:30:00|9148.5|9142.5|9146.5|9140.5|9153|9147|9145.5|9139.5|143
1629297300000|2021-08-18 14:35:00|9146|9140|9139|9133|9146.5|9140.5|9134.5|9128.5|268
1629297600000|2021-08-18 14:40:00|9138.5|9132.5|9136.5|9130.5|9139.5|9133.5|9129|9123|181
1629297900000|2021-08-18 14:45:00|9137|9131|9144|9138|9146|9140|9134.5|9128.5|131
1629298200000|2021-08-18 14:50:00|9143.5|9137.5|9136.5|9130.5|9144.5|9138.5|9135|9129|167
1629298500000|2021-08-18 14:55:00|9136|9130|9145|9139|9145.5|9139.5|9133|9127|171
1629298800000|2021-08-18 15:00:00|9144|9138|9146|9140|9148|9142|9143|9137|237
1629299100000|2021-08-18 15:05:00|9147|9141|9150|9144|9152|9146|9143|9137|254
1629299400000|2021-08-18 15:10:00|9151|9145|9141|9135|9151|9145|9140|9134|179
1629299700000|2021-08-18 15:15:00|9139|9133|9146|9140|9147|9141|9136|9130|247
1629300000000|2021-08-18 15:20:00|9148|9142|9150|9144|9153|9147|9145|9139|123
1629300300000|2021-08-18 15:25:00|9151|9145|9156|9150|9157|9151|9149|9143|167
1629300600000|2021-08-18 15:30:00|9155|9149|9146|9140|9156|9150|9144|9138|58
1629300900000|2021-08-18 15:35:00|9145|9139|9141|9135|9148|9142|9138|9132|77
1629301200000|2021-08-18 15:40:00|9142|9136|9142|9136|9144|9138|9139|9133|107
1629301500000|2021-08-18 15:45:00|9141|9135|9142|9136|9150|9144|9141|9135|112
1629301800000|2021-08-18 15:50:00|9141|9135|9138|9132|9144|9138|9138|9132|90
1629302100000|2021-08-18 15:55:00|9139|9133|9140|9134|9142|9136|9137|9131|75
1629302400000|2021-08-18 16:00:00|9139|9133|9148|9142|9149|9143|9139|9133|86
1629302700000|2021-08-18 16:05:00|9149|9143|9154|9148|9155|9149|9149|9143|75
1629303000000|2021-08-18 16:10:00|9153|9147|9145|9139|9155|9149|9144|9138|384
1629303300000|2021-08-18 16:15:00|9144|9138|9143|9137|9144|9138|9140|9134|197
1629303600000|2021-08-18 16:20:00|9144|9138|9142|9136|9145|9139|9141|9135|81
1629303900000|2021-08-18 16:25:00|9141|9135|9143|9137|9143|9137|9139|9133|96
1629304200000|2021-08-18 16:30:00|9144|9138|9148|9142|9150|9144|9143|9137|122
1629304500000|2021-08-18 16:35:00|9147|9141|9149|9143|9149|9143|9145|9139|134
1629304800000|2021-08-18 16:40:00|9148|9142|9146|9140|9151|9145|9146|9140|76
1629305100000|2021-08-18 16:45:00|9147|9141|9143|9137|9147|9141|9142|9136|44
1629305400000|2021-08-18 16:50:00|9141|9135|9143|9137|9143|9137|9140|9134|95
1629305700000|2021-08-18 16:55:00|9141|9135|9146|9140|9146|9140|9139|9133|91
1629306000000|2021-08-18 17:00:00|9144|9138|9149|9143|9149|9143|9140|9134|87
1629306300000|2021-08-18 17:05:00|9150|9144|9153|9147|9153|9147|9146|9140|105
1629306600000|2021-08-18 17:10:00|9152|9146|9151|9145|9152|9146|9150|9144|47
1629306900000|2021-08-18 17:15:00|9150|9144|9156|9150|9158|9152|9150|9144|155
1629307200000|2021-08-18 17:20:00|9157|9151|9158|9152|9160|9154|9156|9150|96
1629307500000|2021-08-18 17:25:00|9157|9151|9157|9151|9160|9154|9156|9150|81
1629307800000|2021-08-18 17:30:00|9156|9150|9155|9149|9158|9152|9154|9148|80
1629308100000|2021-08-18 17:35:00|9153|9147|9150|9144|9153|9147|9150|9144|76
1629308400000|2021-08-18 17:40:00|9149|9143|9153|9147|9153|9147|9149|9143|21
1629308700000|2021-08-18 17:45:00|9152|9146|9154|9148|9154|9148|9152|9146|25
1629309000000|2021-08-18 17:50:00|9153|9147|9153|9147|9155|9149|9152|9146|32
1629309300000|2021-08-18 17:55:00|9151|9145|9150|9144|9153|9147|9147|9141|74
1629309600000|2021-08-18 18:00:00|9152|9146|9179|9173|9182|9176|9148|9142|416
1629309900000|2021-08-18 18:05:00|9181|9175|9164|9158|9182|9176|9160|9154|113
1629310200000|2021-08-18 18:10:00|9166|9160|9148|9142|9168|9162|9144|9138|133
1629310500000|2021-08-18 18:15:00|9147|9141|9146|9140|9149|9143|9138|9132|99
1629310800000|2021-08-18 18:20:00|9145|9139|9152|9146|9154|9148|9145|9139|103
1629311100000|2021-08-18 18:25:00|9157|9151|9161|9155|9162|9156|9157|9151|76
1629311400000|2021-08-18 18:30:00|9163|9157|9173|9167|9178|9172|9163|9157|154
1629311700000|2021-08-18 18:35:00|9174|9168|9165|9159|9177|9171|9164|9158|126
1629312000000|2021-08-18 18:40:00|9164|9158|9160|9154|9164|9158|9158|9152|47
1629312300000|2021-08-18 18:45:00|9162|9156|9152|9146|9162|9156|9149|9143|130
1629312600000|2021-08-18 18:50:00|9153|9147|9153|9147|9155|9149|9151|9145|82
1629312900000|2021-08-18 18:55:00|9152|9146|9169.6|9146.2|9171|9159|9150|9144|137
1629313200000|2021-08-18 19:00:00|9169.4|9146|9166.9|9143.5|9169.6|9146.2|9165.8|9142.4|0
1629313500000|2021-08-18 19:05:00|9167.1|9143.7|9160.3|9136.9|9167.3|9143.9|9160.2|9136.8|0
1629313800000|2021-08-18 19:10:00|9160.2|9136.8|9163.1|9139.7|9164.6|9141.2|9159.1|9135.7|0
1629314100000|2021-08-18 19:15:00|9163.2|9139.8|9165|9141.6|9167|9143.6|9162.5|9139.1|0
1629314400000|2021-08-18 19:20:00|9165.1|9141.7|9162|9138.6|9166.5|9143.1|9162|9138.6|0
1629314700000|2021-08-18 19:25:00|9162.1|9138.7|9154.5|9131.1|9162.6|9139.2|9154.3|9130.9|0
1629315000000|2021-08-18 19:30:00|9154.4|9131|9142.4|9119|9154.5|9131.1|9140.9|9117.5|0
1629315300000|2021-08-18 19:35:00|9142.3|9118.9|9137.8|9114.4|9143|9119.6|9137.7|9114.3|0
1629315600000|2021-08-18 19:40:00|9138|9114.6|9146.9|9123.5|9146.9|9123.5|9138|9114.6|0
1629315900000|2021-08-18 19:45:00|9146.8|9123.4|9130.9|9107.5|9147.6|9124.2|9130.4|9107|0
1629316200000|2021-08-18 19:50:00|9130.7|9107.3|9130.5|9107.1|9131.5|9108.1|9124.3|9100.9|0
1629316500000|2021-08-18 19:55:00|9130.6|9107.2|9125|9101.6|9130.6|9107.2|9111.9|9088.5|0
1629316800000|2021-08-18 20:00:00|9124.7|9101.3|9119|9095.6|9127.2|9103.8|9118.9|9095.5|0
1629317100000|2021-08-18 20:05:00|9118.3|9094.9|9120.5|9097.1|9123.7|9100.3|9118.3|9094.9|0
1629317400000|2021-08-18 20:10:00|9120.3|9096.9|9122.3|9098.9|9122.6|9099.2|9117.2|9093.8|0
1629317700000|2021-08-18 20:15:00|9121.9|9098.5|9119.4|9096|9122.3|9098.9|9118.3|9094.9|0
1629318000000|2021-08-18 20:20:00|9119.5|9096.1|9116.1|9092.7|9119.7|9096.3|9115|9091.6|0
1629318300000|2021-08-18 20:25:00|9116.3|9092.9|9116.8|9093.4|9118.3|9094.9|9116.1|9092.7|0
1629318600000|2021-08-18 20:30:00|9116.5|9093.1|9112.5|9089.1|9118.3|9094.9|9112.5|9089.1|0
1629318900000|2021-08-18 20:35:00|9112.8|9089.4|9109.9|9086.5|9113.9|9090.5|9103.3|9079.9|0
1629319200000|2021-08-18 20:40:00|9110.2|9086.8|9116.1|9092.7|9117.2|9093.8|9110.2|9086.8|0
1629319500000|2021-08-18 20:45:00|9114.6|9091.2|9110.3|9086.9|9115.7|9092.3|9109.9|9086.5|0
1629319800000|2021-08-18 20:50:00|9110.4|9087|9116.1|9092.7|9116.1|9092.7|9110.3|9086.9|0
1629320100000|2021-08-18 20:55:00|9115.7|9092.3|9117.7|9094.3|9119.3|9095.9|9115.3|9091.9|0
1629320400000|2021-08-18 21:00:00|9117.9|9094.5|9118.7|9095.3|9118.8|9095.4|9117.5|9094.1|0
1629320700000|2021-08-18 21:05:00|9118.6|9095.2|9119.6|9096.2|9119.6|9096.2|9118.5|9095.1|0
1629321000000|2021-08-18 21:10:00|9119.5|9096.1|9120.4|9097|9120.4|9097|9119.5|9096.1|0
1629321300000|2021-08-18 21:15:00|9120.3|9096.9|9120.3|9096.9|9120.6|9097.2|9120.2|9096.8|0
1629321600000|2021-08-18 21:20:00|9119.6|9096.2|9119.9|9096.5|9120.4|9097|9118.9|9095.5|0
1629321900000|2021-08-18 21:25:00|9120|9096.6|9119.1|9095.7|9120|9096.6|9118.6|9095.2|0
1629322200000|2021-08-18 21:30:00|9118.9|9095.5|9118.3|9094.9|9119.4|9096|9118.2|9094.8|0
1629322500000|2021-08-18 21:35:00|9118.2|9094.8|9118.4|9095|9118.4|9095|9118.1|9094.7|0
1629322800000|2021-08-18 21:40:00|9118.5|9095.1|9118.5|9095.1|9118.5|9095.1|9118.5|9095.1|0
1629323100000|2021-08-18 21:45:00|9118.6|9095.2|9118.5|9095.1|9118.7|9095.3|9118.3|9094.9|0
1629323400000|2021-08-18 21:50:00|9118.6|9095.2|9118.7|9095.3|9118.7|9095.3|9118.4|9095|0
1629323700000|2021-08-18 21:55:00|9118.5|9095.1|9118.6|9095.2|9119.1|9095.7|9118.4|9095|0
1629324000000|2021-08-18 22:00:00|9118.9|9095.5|9120.9|9097.5|9122.7|9099.3|9117.1|9093.7|0
1629324300000|2021-08-18 22:05:00|9120.6|9097.2|9120.2|9096.8|9122.4|9099|9119.8|9096.4|0
1629324600000|2021-08-18 22:10:00|9120.4|9097|9120.9|9097.5|9121.6|9098.2|9119.5|9096.1|0
1629324900000|2021-08-18 22:15:00|9121.3|9097.9|9122.7|9099.3|9123.1|9099.7|9120.9|9097.5|0
1629325200000|2021-08-18 22:20:00|9123.1|9099.7|9124.5|9101.1|9124.5|9101.1|9122.9|9099.5|0
1629325500000|2021-08-18 22:25:00|9124.2|9100.8|9123.7|9100.3|9124.5|9101.1|9123.5|9100.1|0
1629325800000|2021-08-18 22:30:00|9124|9100.6|9124|9100.6|9124.4|9101|9123.7|9100.3|0
1629326100000|2021-08-18 22:35:00|9123.7|9100.3|9124|9100.6|9124.4|9101|9123.3|9099.9|0
1629326400000|2021-08-18 22:40:00|9124.2|9100.8|9124.4|9101|9125.1|9101.7|9124|9100.6|0
1629326700000|2021-08-18 22:45:00|9124.2|9100.8|9123.7|9100.3|9124.4|9101|9123|9099.6|0
1629327000000|2021-08-18 22:50:00|9123.5|9100.1|9123.3|9099.9|9124.8|9101.4|9123.3|9099.9|0
1629327300000|2021-08-18 22:55:00|9123.5|9100.1|9124.8|9101.4|9124.8|9101.4|9123.3|9099.9|0
1629327600000|2021-08-18 23:00:00|9124.4|9101|9121.5|9098.1|9124.8|9101.4|9121.5|9098.1|0
1629327900000|2021-08-18 23:05:00|9121.7|9098.3|9124.4|9101|9124.4|9101|9121.5|9098.1|0
1629328200000|2021-08-18 23:10:00|9124.6|9101.2|9124.4|9101|9125.1|9101.7|9124|9100.6|0
1629328500000|2021-08-18 23:15:00|9124|9100.6|9123.3|9099.9|9124.8|9101.4|9123.3|9099.9|0
1629328800000|2021-08-18 23:20:00|9123|9099.6|9121.5|9098.1|9123.3|9099.9|9121.1|9097.7|0
1629329100000|2021-08-18 23:25:00|9121.3|9097.9|9120.4|9097|9121.9|9098.5|9119.3|9095.9|0
1629329400000|2021-08-18 23:30:00|9120.6|9097.2|9121.1|9097.7|9121.1|9097.7|9118.2|9094.8|0
1629329700000|2021-08-18 23:35:00|9121.5|9098.1|9119.7|9096.3|9121.9|9098.5|9119.7|9096.3|0
1629330000000|2021-08-18 23:40:00|9120.1|9096.7|9121.5|9098.1|9121.5|9098.1|9119.3|9095.9|0
1629330300000|2021-08-18 23:45:00|9121.9|9098.5|9122.2|9098.8|9123|9099.6|9121.5|9098.1|0
1629330600000|2021-08-18 23:50:00|9122|9098.6|9120.8|9097.4|9122.2|9098.8|9120.4|9097|0
1629330900000|2021-08-18 23:55:00|9121|9097.6|9121.1|9097.7|9121.5|9098.1|9120.4|9097|0
1629331200000|2021-08-19 00:00:00|9121|9097.6|9124.8|9101.4|9124.8|9101.4|9120.4|9097|0
1629331500000|2021-08-19 00:05:00|9124.4|9101|9130.3|9106.9|9130.3|9106.9|9123.3|9099.9|0
1629331800000|2021-08-19 00:10:00|9131|9107.6|9130.3|9106.9|9131.7|9108.3|9129.6|9106.2|0
1629332100000|2021-08-19 00:15:00|9130.7|9107.3|9125|9101.6|9130.7|9107.3|9125|9101.6|0
1629332400000|2021-08-19 00:20:00|9125.6|9102.2|9126.5|9103.1|9126.8|9103.4|9123.8|9100.4|0
1629332700000|2021-08-19 00:25:00|9126.3|9102.9|9125.6|9102.2|9127.2|9103.8|9125.2|9101.8|0
1629333000000|2021-08-19 00:30:00|9125.5|9102.1|9125.9|9102.5|9125.9|9102.5|9123.4|9100|0
1629333300000|2021-08-19 00:35:00|9126.2|9102.8|9126.7|9103.3|9128.7|9105.3|9126.2|9102.8|0
1629333600000|2021-08-19 00:40:00|9126.9|9103.5|9127.4|9104|9128.3|9104.9|9126.7|9103.3|0
1629333900000|2021-08-19 00:45:00|9127.5|9104.1|9128.4|9105|9128.9|9105.5|9127.1|9103.7|0
1629334200000|2021-08-19 00:50:00|9128.5|9105.1|9131.4|9108|9132.1|9108.7|9128.1|9104.7|0
1629334500000|2021-08-19 00:55:00|9131.3|9107.9|9129.9|9106.5|9132.5|9109.1|9129.1|9105.7|0
1629334800000|2021-08-19 01:00:00|9130.1|9106.7|9107.1|9083.7|9132.7|9109.3|9107|9083.6|0
1629335100000|2021-08-19 01:05:00|9107|9083.6|9137.5|9114.1|9138.2|9114.8|9107|9083.6|0
1629335400000|2021-08-19 01:10:00|9137.8|9114.4|9137.9|9114.5|9139.3|9115.9|9137.3|9113.9|0
1629335700000|2021-08-19 01:15:00|9137.1|9113.7|9115|9109|9143|9137|9114|9108|1328
1629336000000|2021-08-19 01:20:00|9114|9108|9107|9101|9124|9118|9104|9098|742
1629336300000|2021-08-19 01:25:00|9108|9102|9091|9085|9112|9106|9088|9082|951
1629336600000|2021-08-19 01:30:00|9092|9086|9144|9138|9159|9153|9091|9085|5241
1629336900000|2021-08-19 01:35:00|9145|9139|9135|9129|9159|9153|9124|9118|1883
1629337200000|2021-08-19 01:40:00|9130|9124|9141|9135|9144|9138|9105|9099|1484
1629337500000|2021-08-19 01:45:00|9140|9134|9122|9116|9143|9137|9114|9108|902
1629337800000|2021-08-19 01:50:00|9123|9117|9092|9086|9123|9117|9088|9082|1027
1629338100000|2021-08-19 01:55:00|9091|9085|9055|9049|9091|9085|9054|9048|1837
1629338400000|2021-08-19 02:00:00|9054|9048|9054|9048|9056|9050|9034|9028|1582
1629338700000|2021-08-19 02:05:00|9050|9044|9062|9056|9072|9066|9043|9037|1210
1629339000000|2021-08-19 02:10:00|9060|9054|9052|9046|9065|9059|9046|9040|847
1629339300000|2021-08-19 02:15:00|9051|9045|9042|9036|9051|9045|9034|9028|828
1629339600000|2021-08-19 02:20:00|9041|9035|9015|9009|9042|9036|9001|8995|1578
1629339900000|2021-08-19 02:25:00|9013|9007|9019|9013|9021|9015|9002|8996|1715
1629340200000|2021-08-19 02:30:00|9020|9014|9027|9021|9029|9023|8996|8990|1370
1629340500000|2021-08-19 02:35:00|9028|9022|9016|9010|9029|9023|9013|9007|788
1629340800000|2021-08-19 02:40:00|9015|9009|9020|9014|9026|9020|9009|9003|655
1629341100000|2021-08-19 02:45:00|9018|9012|9028|9022|9034|9028|9015|9009|1557
1629341400000|2021-08-19 02:50:00|9027|9021|9025|9019|9035|9029|9021|9015|562
1629341700000|2021-08-19 02:55:00|9022|9016|8999|8993|9024|9018|8995|8989|941
1629342000000|2021-08-19 03:00:00|8998|8992|8983|8977|9000|8994|8980|8974|1108
1629342300000|2021-08-19 03:05:00|8982|8976|8982|8976|9001|8995|8977|8971|921
1629342600000|2021-08-19 03:10:00|8981|8975|8967|8961|8983|8977|8967|8961|737
1629342900000|2021-08-19 03:15:00|8966|8960|8970|8964|8975|8969|8959|8953|991
1629343200000|2021-08-19 03:20:00|8971|8965|8986|8980|8997|8991|8970|8964|1250
1629343500000|2021-08-19 03:25:00|8985|8979|8977|8971|8985|8979|8970|8964|383
1629343800000|2021-08-19 03:30:00|8978|8972|8969|8963|8978|8972|8965|8959|397
1629344100000|2021-08-19 03:35:00|8968|8962|8960|8954|8969|8963|8958|8952|453
1629344400000|2021-08-19 03:40:00|8961|8955|8972|8966|8973|8967|8957|8951|718
1629344700000|2021-08-19 03:45:00|8971|8965|8981|8975|8982|8976|8968|8962|1261
1629345000000|2021-08-19 03:50:00|8980|8974|8989|8983|8989|8983|8977|8971|834
1629345300000|2021-08-19 03:55:00|8988|8982|8987|8981|8993|8987|8984|8978|637
1629345600000|2021-08-19 04:00:00|8993.2|8969.8|8993.9|8970.5|8994.8|8971.4|8992.3|8968.9|0
1629345900000|2021-08-19 04:05:00|8994|8970.6|8992.8|8969.4|8994|8970.6|8992.2|8968.8|0
1629346200000|2021-08-19 04:10:00|8992.3|8968.9|8992.3|8968.9|8993|8969.6|8992.1|8968.7|0
1629346500000|2021-08-19 04:15:00|8992.2|8968.8|8990.8|8967.4|8992.8|8969.4|8989.9|8966.5|0
1629346800000|2021-08-19 04:20:00|8990.9|8967.5|8991.8|8968.4|8992.1|8968.7|8990.3|8966.9|0
1629347100000|2021-08-19 04:25:00|8991.9|8968.5|8991|8967.6|8992.8|8969.4|8991|8967.6|0
1629347400000|2021-08-19 04:30:00|8991.2|8967.8|8991.7|8968.3|8992.8|8969.4|8991.2|8967.8|0
1629347700000|2021-08-19 04:35:00|8991.8|8968.4|8991.7|8968.3|8992.4|8969|8990.1|8966.7|0
1629348000000|2021-08-19 04:40:00|8991.6|8968.2|8993.8|8970.4|8994.5|8971.1|8991|8967.6|0
1629348300000|2021-08-19 04:45:00|8994|8970.6|8993.8|8970.4|8994.2|8970.8|8992.8|8969.4|0
1629348600000|2021-08-19 04:50:00|8993.5|8970.1|8990.3|8966.9|8993.5|8970.1|8990.3|8966.9|0
1629348900000|2021-08-19 04:55:00|8990.5|8967.1|8989.8|8966.4|8991|8967.6|8989.8|8966.4|0
1629349200000|2021-08-19 05:00:00|8990.5|8967.1|8980|8974|8992|8986|8961|8955|764
1629349500000|2021-08-19 05:05:00|8981|8975|8977|8971|8986|8980|8969|8963|722
1629349800000|2021-08-19 05:10:00|8978|8972|8982|8976|8983|8977|8969|8963|491
1629350100000|2021-08-19 05:15:00|8981|8975|8983|8977|8993|8987|8977|8971|703
1629350400000|2021-08-19 05:20:00|8984|8978|8995|8989|8997|8991|8977|8971|830
1629350700000|2021-08-19 05:25:00|8996|8990|8996|8990|9003|8997|8989|8983|739
1629351000000|2021-08-19 05:30:00|8995|8989|9007|9001|9008|9002|8990|8984|764
1629351300000|2021-08-19 05:35:00|9006|9000|9016|9010|9038|9032|9006|9000|1571
1629351600000|2021-08-19 05:40:00|9015|9009|9002|8996|9021|9015|8998|8992|958
1629351900000|2021-08-19 05:45:00|9001|8995|9000|8994|9006|9000|8996|8990|588
1629352200000|2021-08-19 05:50:00|9001|8995|8983|8977|9001|8995|8983|8977|1163
1629352500000|2021-08-19 05:55:00|8982|8976|8986|8980|8989|8983|8980|8974|424
1629352800000|2021-08-19 06:00:00|8985|8979|8970|8964|8999|8993|8968|8962|1274
1629353100000|2021-08-19 06:05:00|8969|8963|8974|8968|8977|8971|8968|8962|703
1629353400000|2021-08-19 06:10:00|8972|8966|8961|8955|8972|8966|8959|8953|999
1629353700000|2021-08-19 06:15:00|8960|8954|8959|8953|8968|8962|8954|8948|698
1629354000000|2021-08-19 06:20:00|8957|8951|8943|8937|8958|8952|8942|8936|892
1629354300000|2021-08-19 06:25:00|8944|8938|8934|8928|8945|8939|8932|8926|1189
1629354600000|2021-08-19 06:30:00|8933|8927|8944|8938|8944|8938|8927|8921|1445
1629354900000|2021-08-19 06:35:00|8945|8939|8941|8935|8952|8946|8940|8934|1407
1629355200000|2021-08-19 06:40:00|8940|8934|8960|8954|8961|8955|8935|8929|937
1629355500000|2021-08-19 06:45:00|8961|8955|8947|8941|8961|8955|8943|8937|743
1629355800000|2021-08-19 06:50:00|8948|8942|8945|8939|8950|8944|8942|8936|507
1629356100000|2021-08-19 06:55:00|8946|8940|8926|8920|8947|8941|8924|8918|1012
1629356400000|2021-08-19 07:00:00|8925|8919|8895|8889|8926|8920|8892|8886|3032
1629356700000|2021-08-19 07:05:00|8896|8890|8909|8903|8909|8903|8882|8876|3301
1629357000000|2021-08-19 07:10:00|8910|8904|8903|8897|8912|8906|8894|8888|1330
1629357300000|2021-08-19 07:15:00|8904|8898|8893|8887|8905|8899|8875|8869|1870
1629357600000|2021-08-19 07:20:00|8894|8888|8895|8889|8906|8900|8892|8886|1887
1629357900000|2021-08-19 07:25:00|8894|8888|8890|8884|8897|8891|8883|8877|1077
1629358200000|2021-08-19 07:30:00|8891|8885|8882|8876|8892|8886|8880|8874|687
1629358500000|2021-08-19 07:35:00|8881|8875|8882|8876|8886|8880|8879|8873|1030
1629358800000|2021-08-19 07:40:00|8883|8877|8896|8890|8898|8892|8880|8874|1966
1629359100000|2021-08-19 07:45:00|8897|8891|8905|8899|8905|8899|8891|8885|1532
1629359400000|2021-08-19 07:50:00|8906|8900|8902|8896|8911|8905|8901|8895|1801
1629359700000|2021-08-19 07:55:00|8903|8897|8919|8913|8920|8914|8900|8894|1934
1629360000000|2021-08-19 08:00:00|8918|8912|8903|8897|8918|8912|8898|8892|2035
1629360300000|2021-08-19 08:05:00|8904|8898|8911|8905|8913|8907|8902|8896|3583
1629360600000|2021-08-19 08:10:00|8910|8904|8896|8890|8911|8905|8896|8890|2802
1629360900000|2021-08-19 08:15:00|8895|8889|8885|8879|8897|8891|8885|8879|1465
1629361200000|2021-08-19 08:20:00|8887|8881|8888|8882|8888|8882|8882|8876|2327
1629361500000|2021-08-19 08:25:00|8887|8881|8890|8884|8893|8887|8883|8877|1662
1629361800000|2021-08-19 08:30:00|8895.1|8871.7|8897.6|8874.2|8897.7|8874.3|8893.2|8869.8|0
1629362100000|2021-08-19 08:35:00|8897.7|8874.3|8900.6|8877.2|8900.6|8877.2|8892.5|8869.1|0
1629362400000|2021-08-19 08:40:00|8900.8|8877.4|8904.6|8881.2|8906.3|8882.9|8896.4|8873|0
1629362700000|2021-08-19 08:45:00|8904.7|8881.3|8890.9|8867.5|8904.9|8881.5|8890.1|8866.7|0
1629363000000|2021-08-19 08:50:00|8891|8867.6|8891.5|8868.1|8895.4|8872|8889.8|8866.4|0
1629363300000|2021-08-19 08:55:00|8891.3|8867.9|8899.8|8876.4|8899.8|8876.4|8890.6|8867.2|0
1629363600000|2021-08-19 09:00:00|8899.3|8875.9|8892.7|8869.3|8899.4|8876|8889.7|8866.3|0
1629363900000|2021-08-19 09:05:00|8892.8|8869.4|8885.5|8862.1|8892.9|8869.5|8883.1|8859.7|0
1629364200000|2021-08-19 09:10:00|8885.4|8862|8884.3|8860.9|8888.9|8865.5|8883.7|8860.3|0
1629364500000|2021-08-19 09:15:00|8884.2|8860.8|8876|8870|8884.4|8870.5|8854.5|8848.5|639
1629364800000|2021-08-19 09:20:00|8875.5|8869.5|8874|8868|8875.5|8869.5|8868|8862|131
1629365100000|2021-08-19 09:25:00|8877|8871|8879|8873|8883|8877|8873.5|8867.5|126
1629365400000|2021-08-19 09:30:00|8878|8872|8898.5|8892.5|8899|8893|8877.5|8871.5|174
1629365700000|2021-08-19 09:35:00|8899|8893|8901|8895|8903.5|8897.5|8895|8889|565
1629366000000|2021-08-19 09:40:00|8901.5|8895.5|8908|8902|8909.5|8903.5|8898|8892|261
1629366300000|2021-08-19 09:45:00|8908.5|8902.5|8908.5|8902.5|8913|8907|8906|8900|137
1629366600000|2021-08-19 09:50:00|8908|8902|8912|8906|8914.5|8908.5|8906.5|8900.5|99
1629366900000|2021-08-19 09:55:00|8912.5|8906.5|8911|8905|8917.5|8911.5|8910|8904|188
1629367200000|2021-08-19 10:00:00|8910|8904|8908|8902|8915|8909|8907|8901|89
1629367500000|2021-08-19 10:05:00|8907.5|8901.5|8910|8904|8919.5|8913.5|8907.5|8901.5|172
1629367800000|2021-08-19 10:10:00|8910.5|8904.5|8906|8900|8915|8909|8906|8900|92
1629368100000|2021-08-19 10:15:00|8906.5|8900.5|8905|8899|8908|8902|8900|8894|107
1629368400000|2021-08-19 10:20:00|8905.5|8899.5|8912|8906|8917|8911|8899.5|8893.5|150
1629368700000|2021-08-19 10:25:00|8912.5|8906.5|8914|8908|8916|8910|8906.5|8900.5|142
1629369000000|2021-08-19 10:30:00|8914.5|8908.5|8913.5|8907.5|8914.5|8908.5|8909|8903|42
1629369300000|2021-08-19 10:35:00|8914|8908|8912|8906|8915.5|8909.5|8911|8905|33
1629369600000|2021-08-19 10:40:00|8912.5|8906.5|8898|8892|8914|8908|8896.5|8890.5|127
1629369900000|2021-08-19 10:45:00|8898.5|8892.5|8899|8893|8900.5|8894.5|8893.5|8887.5|116
1629370200000|2021-08-19 10:50:00|8898.5|8892.5|8899.5|8893.5|8902|8896|8893.5|8887.5|179
1629370500000|2021-08-19 10:55:00|8899|8893|8897|8891|8900.5|8894.5|8894|8888|68
1629370800000|2021-08-19 11:00:00|8896.5|8890.5|8901|8895|8902.5|8896.5|8896.5|8890.5|109
1629371100000|2021-08-19 11:05:00|8901.5|8895.5|8898|8892|8902|8896|8892.5|8886.5|150
1629371400000|2021-08-19 11:10:00|8897.5|8891.5|8899|8893|8900|8894|8893|8887|118
1629371700000|2021-08-19 11:15:00|8899.5|8893.5|8898.5|8892.5|8901.5|8895.5|8896.5|8890.5|34
1629372000000|2021-08-19 11:20:00|8899|8893|8897|8891|8900|8894|8887|8881|98
1629372300000|2021-08-19 11:25:00|8897.5|8891.5|8903|8897|8903.5|8897.5|8895.5|8889.5|66
1629372600000|2021-08-19 11:30:00|8902.5|8896.5|8901|8895|8903.5|8897.5|8900.5|8894.5|55
1629372900000|2021-08-19 11:35:00|8900.5|8894.5|8906.5|8900.5|8908.5|8902.5|8900.5|8894.5|121
1629373200000|2021-08-19 11:40:00|8907.5|8901.5|8906.5|8900.5|8910.5|8904.5|8905|8899|25
1629373500000|2021-08-19 11:45:00|8907|8901|8907|8901|8912.5|8906.5|8906.5|8900.5|38
1629373800000|2021-08-19 11:50:00|8907.5|8901.5|8898.5|8892.5|8907.5|8901.5|8897.5|8891.5|42
1629374100000|2021-08-19 11:55:00|8898|8892|8900|8894|8903.5|8897.5|8897|8891|65
1629374400000|2021-08-19 12:00:00|8900.5|8894.5|8895|8889|8901|8895|8887|8881|167
1629374700000|2021-08-19 12:05:00|8894.5|8888.5|8909|8903|8910.5|8904.5|8894.5|8888.5|124
1629375000000|2021-08-19 12:10:00|8908.5|8902.5|8906.5|8900.5|8910.5|8904.5|8904.5|8898.5|27
1629375300000|2021-08-19 12:15:00|8907|8901|8908|8902|8909|8903|8904.5|8898.5|15
1629375600000|2021-08-19 12:20:00|8907.5|8901.5|8914.5|8908.5|8915.5|8909.5|8907.5|8901.5|111
1629375900000|2021-08-19 12:25:00|8915|8909|8913|8907|8917.5|8911.5|8910|8904|140
1629376200000|2021-08-19 12:30:00|8913.5|8907.5|8909|8903|8919.5|8913.5|8908.5|8902.5|92
1629376500000|2021-08-19 12:35:00|8909.5|8903.5|8914|8908|8914|8908|8905.5|8899.5|67
1629376800000|2021-08-19 12:40:00|8914.5|8908.5|8915|8909|8920.5|8914.5|8911|8905|89
1629377100000|2021-08-19 12:45:00|8915.5|8909.5|8909|8903|8916|8910|8907.5|8901.5|27
1629377400000|2021-08-19 12:50:00|8908.5|8902.5|8903.5|8897.5|8909|8903|8901.5|8895.5|64
1629377700000|2021-08-19 12:55:00|8904|8898|8907|8901|8912.5|8906.5|8903|8897|60
1629378000000|2021-08-19 13:00:00|8907.5|8901.5|8911|8905|8914|8908|8907.5|8901.5|20
1629378300000|2021-08-19 13:05:00|8911.5|8905.5|8917|8911|8920.5|8914.5|8909|8903|39
1629378600000|2021-08-19 13:10:00|8917.5|8911.5|8927|8921|8927.5|8921.5|8917.5|8911.5|103
1629378900000|2021-08-19 13:15:00|8927.5|8921.5|8927.5|8921.5|8930.5|8924.5|8925.5|8919.5|123
1629379200000|2021-08-19 13:20:00|8927|8921|8920.5|8914.5|8927|8921|8920.5|8914.5|108
1629379500000|2021-08-19 13:25:00|8919.5|8913.5|8919|8913|8924.5|8918.5|8917.5|8911.5|79
1629379800000|2021-08-19 13:30:00|8919.5|8913.5|8939.5|8933.5|8952.5|8946.5|8917|8911|1123
1629380100000|2021-08-19 13:35:00|8939|8933|8929.5|8923.5|8942|8936|8923.5|8917.5|674
1629380400000|2021-08-19 13:40:00|8930|8924|8928.5|8922.5|8939|8933|8922.5|8916.5|522
1629380700000|2021-08-19 13:45:00|8928|8922|8939|8933|8946.5|8940.5|8919|8913|327
1629381000000|2021-08-19 13:50:00|8939.5|8933.5|8961.5|8955.5|8962|8956|8937.5|8931.5|589
1629381300000|2021-08-19 13:55:00|8961|8955|8956|8950|8961.5|8955.5|8953.5|8947.5|434
1629381600000|2021-08-19 14:00:00|8956.5|8950.5|8963|8957|8971.5|8965.5|8956|8950|503
1629381900000|2021-08-19 14:05:00|8962.5|8956.5|8963|8957|8966|8960|8955|8949|219
1629382200000|2021-08-19 14:10:00|8963.5|8957.5|8962|8956|8970|8964|8958|8952|190
1629382500000|2021-08-19 14:15:00|8962.5|8956.5|8967|8961|8973.5|8967.5|8955|8949|293
1629382800000|2021-08-19 14:20:00|8966.5|8960.5|8950.5|8944.5|8970|8964|8950.5|8944.5|367
1629383100000|2021-08-19 14:25:00|8951|8945|8949|8943|8951.5|8945.5|8940.5|8934.5|333
1629383400000|2021-08-19 14:30:00|8949.5|8943.5|8939|8933|8954|8948|8938|8932|299
1629383700000|2021-08-19 14:35:00|8939.5|8933.5|8936|8930|8943.5|8937.5|8930|8924|244
1629384000000|2021-08-19 14:40:00|8936.5|8930.5|8934|8928|8941.5|8935.5|8932.5|8926.5|225
1629384300000|2021-08-19 14:45:00|8934.5|8928.5|8929.5|8923.5|8936|8930|8925.5|8919.5|117
1629384600000|2021-08-19 14:50:00|8930|8924|8934|8928|8935|8929|8925|8919|378
1629384900000|2021-08-19 14:55:00|8934.5|8928.5|8947|8941|8949.5|8943.5|8933|8927|442
1629385200000|2021-08-19 15:00:00|8948|8942|8946|8940|8948|8942|8940|8934|191
1629385500000|2021-08-19 15:05:00|8945|8939|8937|8931|8945|8939|8935|8929|209
1629385800000|2021-08-19 15:10:00|8938|8932|8935|8929|8940|8934|8930|8924|195
1629386100000|2021-08-19 15:15:00|8936|8930|8948|8942|8953|8947|8934|8928|337
1629386400000|2021-08-19 15:20:00|8947|8941|8951|8945|8952|8946|8944|8938|238
1629386700000|2021-08-19 15:25:00|8952|8946|8940|8934|8952|8946|8934|8928|366
1629387000000|2021-08-19 15:30:00|8941|8935|8942|8936|8948|8942|8940|8934|341
1629387300000|2021-08-19 15:35:00|8941|8935|8934|8928|8943|8937|8934|8928|385
1629387600000|2021-08-19 15:40:00|8933|8927|8950|8944|8950|8944|8932|8926|227
1629387900000|2021-08-19 15:45:00|8949|8943|8956|8950|8959|8953|8949|8943|217
1629388200000|2021-08-19 15:50:00|8957|8951|8949|8943|8957|8951|8949|8943|221
1629388500000|2021-08-19 15:55:00|8948|8942|8951|8945|8953|8947|8946|8940|229
1629388800000|2021-08-19 16:00:00|8952|8946|8957|8951|8961|8955|8952|8946|273
1629389100000|2021-08-19 16:05:00|8958|8952|8942|8936|8960|8954|8939|8933|327
1629389400000|2021-08-19 16:10:00|8944|8938|8954|8948|8956|8950|8944|8938|236
1629389700000|2021-08-19 16:15:00|8952|8946|8953|8947|8954|8948|8950|8944|81
1629390000000|2021-08-19 16:20:00|8954|8948|8949|8943|8957|8951|8948|8942|220
1629390300000|2021-08-19 16:25:00|8951|8945|8947|8941|8952|8946|8944|8938|158
1629390600000|2021-08-19 16:30:00|8948|8942|8952|8946|8952|8946|8948|8942|71
1629390900000|2021-08-19 16:35:00|8951|8945|8955|8949|8955|8949|8949|8943|45
1629391200000|2021-08-19 16:40:00|8954|8948|8954|8948|8958|8952|8954|8948|57
1629391500000|2021-08-19 16:45:00|8955|8949|8952|8946|8955|8949|8950|8944|42
1629391800000|2021-08-19 16:50:00|8951|8945|8953|8947|8955|8949|8951|8945|71
1629392100000|2021-08-19 16:55:00|8954|8948|8956|8950|8958|8952|8954|8948|97
1629392400000|2021-08-19 17:00:00|8957|8951|8943|8937|8957|8951|8943|8937|65
1629392700000|2021-08-19 17:05:00|8942|8936|8941|8935|8944|8938|8939|8933|121
1629393000000|2021-08-19 17:10:00|8942|8936|8941|8935|8945|8939|8938|8932|185
1629393300000|2021-08-19 17:15:00|8942|8936|8943|8937|8945|8939|8941|8935|84
1629393600000|2021-08-19 17:20:00|8944|8938|8945|8939|8948|8942|8944|8938|71
1629393900000|2021-08-19 17:25:00|8946|8940|8935|8929|8947|8941|8935|8929|134
1629394200000|2021-08-19 17:30:00|8937|8931|8938|8932|8939|8933|8934|8928|94
1629394500000|2021-08-19 17:35:00|8936|8930|8938|8932|8938|8932|8934|8928|100
1629394800000|2021-08-19 17:40:00|8937|8931|8935|8929|8941|8935|8934|8928|188
1629395100000|2021-08-19 17:45:00|8936|8930|8935|8929|8936|8930|8929|8923|61
1629395400000|2021-08-19 17:50:00|8933|8927|8931|8925|8935|8929|8930|8924|74
1629395700000|2021-08-19 17:55:00|8929|8923|8925|8919|8930|8924|8923|8917|85
1629396000000|2021-08-19 18:00:00|8924|8918|8920|8914|8929|8923|8919|8913|91
1629396300000|2021-08-19 18:05:00|8918|8912|8918|8912|8919|8913|8915|8909|151
1629396600000|2021-08-19 18:10:00|8917|8911|8916|8910|8921|8915|8914|8908|70
1629396900000|2021-08-19 18:15:00|8919|8913|8918|8912|8919|8913|8913|8907|77
1629397200000|2021-08-19 18:20:00|8919|8913|8918|8912|8920|8914|8915|8909|96
1629397500000|2021-08-19 18:25:00|8917|8911|8905|8899|8919|8913|8905|8899|102
1629397800000|2021-08-19 18:30:00|8906|8900|8915|8909|8915|8909|8898|8892|369
1629398100000|2021-08-19 18:35:00|8916|8910|8915|8909|8922|8916|8912|8906|140
1629398400000|2021-08-19 18:40:00|8913|8907|8914|8908|8914|8908|8909|8903|32
1629398700000|2021-08-19 18:45:00|8915|8909|8920|8914|8920|8914|8910|8904|61
1629399000000|2021-08-19 18:50:00|8919|8913|8924|8918|8927|8921|8910|8904|270
1629399300000|2021-08-19 18:55:00|8926|8920|8942.1|8918.7|8942.1|8926|8922|8916|302
1629399600000|2021-08-19 19:00:00|8942|8918.6|8956.3|8932.9|8957.7|8934.3|8941.9|8918.5|0
1629399900000|2021-08-19 19:05:00|8956.2|8932.8|8955|8931.6|8957.6|8934.2|8953.9|8930.5|0
1629400200000|2021-08-19 19:10:00|8955.1|8931.7|8951.5|8928.1|8957.5|8934.1|8950.3|8926.9|0
1629400500000|2021-08-19 19:15:00|8951.6|8928.2|8951.9|8928.5|8956|8932.6|8949.7|8926.3|0
1629400800000|2021-08-19 19:20:00|8952.2|8928.8|8952.4|8929|8954|8930.6|8950.3|8926.9|0
1629401100000|2021-08-19 19:25:00|8952.5|8929.1|8956.9|8933.5|8957|8933.6|8951.7|8928.3|0
1629401400000|2021-08-19 19:30:00|8956.6|8933.2|8955.8|8932.4|8957.5|8934.1|8952.9|8929.5|0
1629401700000|2021-08-19 19:35:00|8955.9|8932.5|8950.4|8927|8958.5|8935.1|8950.3|8926.9|0
1629402000000|2021-08-19 19:40:00|8950.3|8926.9|8945.2|8921.8|8950.7|8927.3|8940.6|8917.2|0
1629402300000|2021-08-19 19:45:00|8945.1|8921.7|8945.8|8922.4|8946|8922.6|8939|8915.6|0
1629402600000|2021-08-19 19:50:00|8945.1|8921.7|8945|8921.6|8950.6|8927.2|8941.4|8918|0
1629402900000|2021-08-19 19:55:00|8945.1|8921.7|8949.6|8926.2|8949.6|8926.2|8941.5|8918.1|0
1629403200000|2021-08-19 20:00:00|8948.9|8925.5|8951.1|8927.7|8952.5|8929.1|8948.9|8925.5|0
1629403500000|2021-08-19 20:05:00|8951.4|8928|8955|8931.6|8955|8931.6|8950|8926.6|0
1629403800000|2021-08-19 20:10:00|8955.3|8931.9|8951.8|8928.4|8956.4|8933|8951.4|8928|0
1629404100000|2021-08-19 20:15:00|8952.5|8929.1|8950.7|8927.3|8955|8931.6|8950.7|8927.3|0
1629404400000|2021-08-19 20:20:00|8951.1|8927.7|8950.7|8927.3|8951.1|8927.7|8949.6|8926.2|0
1629404700000|2021-08-19 20:25:00|8951.1|8927.7|8949.6|8926.2|8951.4|8928|8949.6|8926.2|0
1629405000000|2021-08-19 20:30:00|8949.5|8926.1|8949.3|8925.9|8950.4|8927|8948.6|8925.2|0
1629405300000|2021-08-19 20:35:00|8949.5|8926.1|8948.9|8925.5|8950.4|8927|8948.2|8924.8|0
1629405600000|2021-08-19 20:40:00|8948.6|8925.2|8948.9|8925.5|8949.6|8926.2|8948.2|8924.8|0
1629405900000|2021-08-19 20:45:00|8949.1|8925.7|8951.1|8927.7|8951.1|8927.7|8948.9|8925.5|0
1629406200000|2021-08-19 20:50:00|8951.2|8927.8|8950.7|8927.3|8951.2|8927.8|8950.7|8927.3|0
1629406500000|2021-08-19 20:55:00|8950.5|8927.1|8950.8|8927.4|8951.1|8927.7|8950|8926.6|0
1629406800000|2021-08-19 21:00:00|8950.5|8927.1|8950.5|8927.1|8950.6|8927.2|8950.3|8926.9|0
1629407100000|2021-08-19 21:05:00|8950.4|8927|8950.4|8927|8950.7|8927.3|8950.4|8927|0
1629407400000|2021-08-19 21:10:00|8950.6|8927.2|8950.7|8927.3|8951|8927.6|8950.6|8927.2|0
1629407700000|2021-08-19 21:15:00|8950.6|8927.2|8951.1|8927.7|8951.1|8927.7|8950.6|8927.2|0
1629408600000|2021-08-19 21:30:00|8951|8927.6|8950.3|8926.9|8951|8927.6|8949.8|8926.4|0
1629408900000|2021-08-19 21:35:00|8950.2|8926.8|8949.9|8926.5|8950.2|8926.8|8949.2|8925.8|0
1629409200000|2021-08-19 21:40:00|8949.8|8926.4|8949.6|8926.2|8949.8|8926.4|8949.3|8925.9|0
1629409500000|2021-08-19 21:45:00|8949.7|8926.3|8949.6|8926.2|8949.9|8926.5|8949.3|8925.9|0
1629409800000|2021-08-19 21:50:00|8949.7|8926.3|8949.5|8926.1|8949.7|8926.3|8949.2|8925.8|0
1629410100000|2021-08-19 21:55:00|8949.4|8926|8949.5|8926.1|8949.9|8926.5|8948.9|8925.5|0
1629410400000|2021-08-19 22:00:00|8951.2|8927.8|8947.9|8924.5|8951.2|8927.8|8947.5|8924.1|0
1629410700000|2021-08-19 22:05:00|8948.2|8924.8|8948.2|8924.8|8948.2|8924.8|8947.5|8924.1|0
1629411000000|2021-08-19 22:10:00|8948.6|8925.2|8948.2|8924.8|8949.6|8926.2|8947.9|8924.5|0
1629411300000|2021-08-19 22:15:00|8948.6|8925.2|8947.9|8924.5|8948.6|8925.2|8946.1|8922.7|0
1629411600000|2021-08-19 22:20:00|8947.7|8924.3|8949.2|8925.8|8949.7|8926.3|8947.7|8924.3|0
1629411900000|2021-08-19 22:25:00|8949.3|8925.9|8950.2|8926.8|8950.9|8927.5|8949.2|8925.8|0
1629412200000|2021-08-19 22:30:00|8950.6|8927.2|8948.5|8925.1|8950.6|8927.2|8948.5|8925.1|0
1629412500000|2021-08-19 22:35:00|8948.1|8924.7|8947.4|8924|8948.1|8924.7|8947|8923.6|0
1629412800000|2021-08-19 22:40:00|8947.6|8924.2|8945.6|8922.2|8947.7|8924.3|8944.9|8921.5|0
1629413100000|2021-08-19 22:45:00|8945.3|8921.9|8946.3|8922.9|8946.3|8922.9|8945.3|8921.9|0
1629413400000|2021-08-19 22:50:00|8946.1|8922.7|8946.1|8922.7|8946.3|8922.9|8945.3|8921.9|0
1629413700000|2021-08-19 22:55:00|8946|8922.6|8945.3|8921.9|8946.3|8922.9|8944.9|8921.5|0
1629414000000|2021-08-19 23:00:00|8945.6|8922.2|8946.3|8922.9|8946.7|8923.3|8944.9|8921.5|0
1629414300000|2021-08-19 23:05:00|8946.5|8923.1|8945.6|8922.2|8946.7|8923.3|8944.9|8921.5|0
1629414600000|2021-08-19 23:10:00|8945.8|8922.4|8944.9|8921.5|8946|8922.6|8944.9|8921.5|0
1629414900000|2021-08-19 23:15:00|8945.1|8921.7|8944.9|8921.5|8945.9|8922.5|8944.5|8921.1|0
1629415200000|2021-08-19 23:20:00|8944.5|8921.1|8945.2|8921.8|8945.6|8922.2|8944.5|8921.1|0
1629415500000|2021-08-19 23:25:00|8945.4|8922|8945.9|8922.5|8947.2|8923.8|8945.2|8921.8|0
1629415800000|2021-08-19 23:30:00|8946.1|8922.7|8945.2|8921.8|8946.3|8922.9|8944.8|8921.4|0
1629416100000|2021-08-19 23:35:00|8945|8921.6|8944.8|8921.4|8945.6|8922.2|8944.5|8921.1|0
1629416400000|2021-08-19 23:40:00|8944.7|8921.3|8942.4|8919|8944.8|8921.4|8942.4|8919|0
1629416700000|2021-08-19 23:45:00|8942|8918.6|8940.6|8917.2|8943.1|8919.7|8940.2|8916.8|0
1629417000000|2021-08-19 23:50:00|8940.9|8917.5|8936.9|8913.5|8940.9|8917.5|8936.7|8913.3|0
1629417300000|2021-08-19 23:55:00|8937|8913.6|8938.8|8915.4|8939.9|8916.5|8936.3|8912.9|0
1629417600000|2021-08-20 00:00:00|8938.5|8915.1|8946.3|8922.9|8947|8923.6|8938.5|8915.1|0
1629417900000|2021-08-20 00:05:00|8946.6|8923.2|8945.9|8922.5|8948|8924.6|8945.9|8922.5|0
1629418200000|2021-08-20 00:10:00|8946.1|8922.7|8945.4|8922|8947|8923.6|8943.9|8920.5|0
1629418500000|2021-08-20 00:15:00|8945.2|8921.8|8941.1|8917.7|8945.6|8922.2|8938|8914.6|0
1629418800000|2021-08-20 00:20:00|8941.4|8918|8946.9|8923.5|8949.2|8925.8|8940.2|8916.8|0
1629419100000|2021-08-20 00:25:00|8947|8923.6|8949.8|8926.4|8949.8|8926.4|8945.3|8921.9|0
1629419400000|2021-08-20 00:30:00|8950.1|8926.7|8954.4|8931|8957.7|8934.3|8950.1|8926.7|0
1629419700000|2021-08-20 00:35:00|8954.6|8931.2|8955.9|8932.5|8956.8|8933.4|8953.7|8930.3|0
1629420000000|2021-08-20 00:40:00|8956.2|8932.8|8953.6|8930.2|8956.8|8933.4|8952.8|8929.4|0
1629420300000|2021-08-20 00:45:00|8953.7|8930.3|8958.2|8934.8|8958.4|8935|8953.7|8930.3|0
1629420600000|2021-08-20 00:50:00|8958.1|8934.7|8958.2|8934.8|8960|8936.6|8958.1|8934.7|0
1629420900000|2021-08-20 00:55:00|8958.3|8934.9|8955.3|8931.9|8958.4|8935|8954.4|8931|0
1629421200000|2021-08-20 01:00:00|8955.4|8932|8954.4|8931|8956.2|8932.8|8953.1|8929.7|0
1629421500000|2021-08-20 01:05:00|8954.6|8931.2|8949.7|8926.3|8957.6|8934.2|8949.7|8926.3|0
1629421800000|2021-08-20 01:10:00|8949.4|8926|8945.5|8922.1|8951.2|8927.8|8944.4|8921|0
1629422100000|2021-08-20 01:15:00|8949.9|8926.5|8895|8889|8950|8944|8866|8860|2231
1629422400000|2021-08-20 01:20:00|8896|8890|8878|8872|8900|8894|8877|8871|867
1629422700000|2021-08-20 01:25:00|8879|8873|8903|8897|8915|8909|8873|8867|1115
1629423000000|2021-08-20 01:30:00|8901|8895|8893|8887|8906|8900|8861|8855|4861
1629423300000|2021-08-20 01:35:00|8892|8886|8840|8834|8907|8901|8837|8831|3155
1629423600000|2021-08-20 01:40:00|8842|8836|8791|8785|8846|8840|8786|8780|2697
1629423900000|2021-08-20 01:45:00|8788|8782|8797|8791|8810|8804|8766|8760|2496
1629424200000|2021-08-20 01:50:00|8798|8792|8828.9|8822.9|8833.9|8827.9|8795|8789|1911
1629424500000|2021-08-20 01:55:00|8826.9|8820.9|8854.9|8848.9|8858.9|8852.9|8813.9|8807.9|1174
1629424800000|2021-08-20 02:00:00|8855.9|8849.9|8874.9|8868.9|8884.9|8878.9|8845.9|8839.9|2003
1629425100000|2021-08-20 02:05:00|8875.9|8869.9|8845.9|8839.9|8893.9|8887.9|8843.9|8837.9|1457
1629425400000|2021-08-20 02:10:00|8844.9|8838.9|8868.9|8862.9|8876.9|8870.9|8842.9|8836.9|1265
1629425700000|2021-08-20 02:15:00|8869.9|8863.9|8863.9|8857.9|8884.9|8878.9|8862.9|8856.9|1080
1629426000000|2021-08-20 02:20:00|8862.9|8856.9|8824.9|8818.9|8862.9|8856.9|8822.9|8816.9|1157
1629426300000|2021-08-20 02:25:00|8825.9|8819.9|8824.9|8818.9|8842.9|8836.9|8812.9|8806.9|957
1629426600000|2021-08-20 02:30:00|8825.9|8819.9|8802.9|8796.9|8833.9|8827.9|8801.9|8795.9|1091
1629426900000|2021-08-20 02:35:00|8803.9|8797.9|8784.9|8778.9|8811.9|8805.9|8784.9|8778.9|918
1629427200000|2021-08-20 02:40:00|8785.9|8779.9|8752.9|8746.9|8793.9|8787.9|8752.9|8746.9|1081
1629427500000|2021-08-20 02:45:00|8750.9|8744.9|8763.9|8757.9|8767.9|8761.9|8746.9|8740.9|1607
1629427800000|2021-08-20 02:50:00|8761.9|8755.9|8785.9|8779.9|8787.9|8781.9|8749.9|8743.9|1827
1629428100000|2021-08-20 02:55:00|8786.9|8780.9|8759.9|8753.9|8793.9|8787.9|8757.9|8751.9|1108
1629428400000|2021-08-20 03:00:00|8758.9|8752.9|8751.9|8745.9|8767.9|8761.9|8745.9|8739.9|763
1629428700000|2021-08-20 03:05:00|8749.9|8743.9|8751.9|8745.9|8757.9|8751.9|8738.9|8732.9|965
1629429000000|2021-08-20 03:10:00|8749.9|8743.9|8752.9|8746.9|8767.9|8761.9|8741.9|8735.9|1074
1629429300000|2021-08-20 03:15:00|8751.9|8745.9|8752.9|8746.9|8770.9|8764.9|8745.9|8739.9|977
1629429600000|2021-08-20 03:20:00|8753.9|8747.9|8725.9|8719.9|8766.9|8760.9|8725.9|8719.9|1285
1629429900000|2021-08-20 03:25:00|8726.9|8720.9|8704.9|8698.9|8728.9|8722.9|8704.9|8698.9|2011
1629430200000|2021-08-20 03:30:00|8703.9|8697.9|8668.9|8662.9|8712.9|8706.9|8666.9|8660.9|1805
1629430500000|2021-08-20 03:35:00|8667.9|8661.9|8665.9|8659.9|8690.9|8684.9|8658.9|8652.9|1686
1629430800000|2021-08-20 03:40:00|8664.9|8658.9|8688.9|8682.9|8689.9|8683.9|8653.9|8647.9|2051
1629431100000|2021-08-20 03:45:00|8687.9|8681.9|8700.9|8694.9|8707.9|8701.9|8677.9|8671.9|1159
1629431400000|2021-08-20 03:50:00|8698.9|8692.9|8685.9|8679.9|8706.9|8700.9|8682.9|8676.9|753
1629431700000|2021-08-20 03:55:00|8686.9|8680.9|8716.9|8710.9|8716.9|8710.9|8685.9|8679.9|1573
1629432000000|2021-08-20 04:00:00|8717.8|8694.4|8717.1|8693.7|8719.2|8695.8|8716.4|8693|0
1629432300000|2021-08-20 04:05:00|8717.3|8693.9|8717.1|8693.7|8717.8|8694.4|8715.5|8692.1|0
1629432600000|2021-08-20 04:10:00|8717.2|8693.8|8716.7|8693.3|8717.4|8694|8715.8|8692.4|0
1629432900000|2021-08-20 04:15:00|8716.8|8693.4|8718.6|8695.2|8719.5|8696.1|8716.6|8693.2|0
1629433200000|2021-08-20 04:20:00|8718.4|8695|8713.5|8690.1|8718.5|8695.1|8713.5|8690.1|0
1629433500000|2021-08-20 04:25:00|8713.6|8690.2|8714.1|8690.7|8714.2|8690.8|8711.5|8688.1|0
1629433800000|2021-08-20 04:30:00|8713.8|8690.4|8712.4|8689|8713.8|8690.4|8711.8|8688.4|0
1629434100000|2021-08-20 04:35:00|8712.2|8688.8|8711.2|8687.8|8713|8689.6|8710.8|8687.4|0
1629434400000|2021-08-20 04:40:00|8711.5|8688.1|8711.7|8688.3|8712.5|8689.1|8711|8687.6|0
1629434700000|2021-08-20 04:45:00|8711.4|8688|8712|8688.6|8712.5|8689.1|8709.6|8686.2|0
1629435000000|2021-08-20 04:50:00|8712.1|8688.7|8712.9|8689.5|8713.1|8689.7|8712|8688.6|0
1629435300000|2021-08-20 04:55:00|8712.6|8689.2|8712.9|8689.5|8713.4|8690|8712.2|8688.8|0
1629435600000|2021-08-20 05:00:00|8713.4|8690|8664.9|8658.9|8718.9|8712.9|8663.9|8657.9|1587
1629435900000|2021-08-20 05:05:00|8663.9|8657.9|8703.9|8697.9|8713.9|8707.9|8655.9|8649.9|1700
1629436200000|2021-08-20 05:10:00|8705.9|8699.9|8717.9|8711.9|8725.9|8719.9|8698.9|8692.9|1333
1629436500000|2021-08-20 05:15:00|8715.9|8709.9|8676.9|8670.9|8717.9|8711.9|8673.9|8667.9|760
1629436800000|2021-08-20 05:20:00|8677.9|8671.9|8680.9|8674.9|8692.9|8686.9|8669.9|8663.9|635
1629437100000|2021-08-20 05:25:00|8677.9|8671.9|8683.9|8677.9|8689.9|8683.9|8658.9|8652.9|906
1629437400000|2021-08-20 05:30:00|8682.9|8676.9|8699.9|8693.9|8704.9|8698.9|8682.9|8676.9|1059
1629437700000|2021-08-20 05:35:00|8701.9|8695.9|8696.9|8690.9|8706.9|8700.9|8688.9|8682.9|878
1629438000000|2021-08-20 05:40:00|8697.9|8691.9|8695.9|8689.9|8704.9|8698.9|8684.9|8678.9|713
1629438300000|2021-08-20 05:45:00|8696.9|8690.9|8712.9|8706.9|8728.9|8722.9|8694.9|8688.9|938
1629438600000|2021-08-20 05:50:00|8714.9|8708.9|8726.9|8720.9|8736.9|8730.9|8710.9|8704.9|1548
1629438900000|2021-08-20 05:55:00|8727.9|8721.9|8727.9|8721.9|8736.9|8730.9|8720.9|8714.9|953
1629439200000|2021-08-20 06:00:00|8729.9|8723.9|8745.9|8739.9|8746.9|8740.9|8711.9|8705.9|1395
1629439500000|2021-08-20 06:05:00|8744.9|8738.9|8765.9|8759.9|8771.9|8765.9|8738.9|8732.9|2511
1629439800000|2021-08-20 06:10:00|8763.9|8757.9|8796.9|8790.9|8798.9|8792.9|8749.9|8743.9|1593
1629440100000|2021-08-20 06:15:00|8795.9|8789.9|8783.9|8777.9|8801.9|8795.9|8765.9|8759.9|2110
1629440400000|2021-08-20 06:20:00|8784.9|8778.9|8777.9|8771.9|8787.9|8781.9|8767.9|8761.9|1077
1629440700000|2021-08-20 06:25:00|8775.9|8769.9|8777.9|8771.9|8784.9|8778.9|8767.9|8761.9|1128
1629441000000|2021-08-20 06:30:00|8776.9|8770.9|8754.9|8748.9|8780.9|8774.9|8753.9|8747.9|792
1629441300000|2021-08-20 06:35:00|8755.9|8749.9|8765.9|8759.9|8773.9|8767.9|8746.9|8740.9|695
1629441600000|2021-08-20 06:40:00|8764.9|8758.9|8768.9|8762.9|8774.9|8768.9|8762.9|8756.9|578
1629441900000|2021-08-20 06:45:00|8769.9|8763.9|8757.9|8751.9|8769.9|8763.9|8755.9|8749.9|482
1629442200000|2021-08-20 06:50:00|8759.9|8753.9|8762.9|8756.9|8770.9|8764.9|8755.9|8749.9|543
1629442500000|2021-08-20 06:55:00|8765.9|8759.9|8761.9|8755.9|8768.9|8762.9|8753.9|8747.9|560
1629442800000|2021-08-20 07:00:00|8759.9|8753.9|8750.9|8744.9|8762.9|8756.9|8743.9|8737.9|837
1629443100000|2021-08-20 07:05:00|8748.9|8742.9|8754.9|8748.9|8760.9|8754.9|8745.9|8739.9|595
1629443400000|2021-08-20 07:10:00|8755.9|8749.9|8761.9|8755.9|8767.9|8761.9|8748.9|8742.9|494
1629443700000|2021-08-20 07:15:00|8760.9|8754.9|8762.9|8756.9|8770.9|8764.9|8755.9|8749.9|546
1629444000000|2021-08-20 07:20:00|8763.9|8757.9|8750.9|8744.9|8766.9|8760.9|8750.9|8744.9|693
1629444300000|2021-08-20 07:25:00|8749.9|8743.9|8732.9|8726.9|8749.9|8743.9|8731.9|8725.9|1423
1629444600000|2021-08-20 07:30:00|8731.9|8725.9|8738.9|8732.9|8746.9|8740.9|8730.9|8724.9|811
1629444900000|2021-08-20 07:35:00|8737.9|8731.9|8734.9|8728.9|8737.9|8731.9|8725.9|8719.9|701
1629445200000|2021-08-20 07:40:00|8733.9|8727.9|8734.9|8728.9|8737.9|8731.9|8728.9|8722.9|865
1629445500000|2021-08-20 07:45:00|8732.9|8726.9|8725.9|8719.9|8732.9|8726.9|8722.9|8716.9|777
1629445800000|2021-08-20 07:50:00|8724.9|8718.9|8728.9|8722.9|8735.9|8729.9|8720.9|8714.9|1228
1629446100000|2021-08-20 07:55:00|8727.9|8721.9|8741.9|8735.9|8742.9|8736.9|8726.9|8720.9|1889
1629446400000|2021-08-20 08:00:00|8740.3|8734.3|8734.3|8728.3|8741.3|8735.3|8732.3|8726.3|2840
1629446700000|2021-08-20 08:05:00|8735.3|8729.3|8730.3|8724.3|8745.3|8739.3|8730.3|8724.3|2862
1629447000000|2021-08-20 08:10:00|8731.3|8725.3|8737.3|8731.3|8739.3|8733.3|8730.3|8724.3|1955
1629447300000|2021-08-20 08:15:00|8736.3|8730.3|8729.3|8723.3|8739.3|8733.3|8729.3|8723.3|1786
1629447600000|2021-08-20 08:20:00|8730.3|8724.3|8720.3|8714.3|8731.3|8725.3|8719.3|8713.3|1554
1629447900000|2021-08-20 08:25:00|8719.3|8713.3|8733.3|8727.3|8735.3|8729.3|8719.3|8713.3|2519
1629448200000|2021-08-20 08:30:00|8740.4|8717|8743.5|8720.1|8743.8|8720.4|8737.6|8714.2|0
1629448500000|2021-08-20 08:35:00|8742.9|8719.5|8744.9|8721.5|8747.2|8723.8|8741.3|8717.9|0
1629448800000|2021-08-20 08:40:00|8745|8721.6|8749.8|8726.4|8752.9|8729.5|8744.2|8720.8|0
1629449100000|2021-08-20 08:45:00|8749.6|8726.2|8752.1|8728.7|8754|8730.6|8748.2|8724.8|0
1629449400000|2021-08-20 08:50:00|8752.3|8728.9|8756.4|8733|8756.6|8733.2|8751.1|8727.7|0
1629449700000|2021-08-20 08:55:00|8755.9|8732.5|8752|8728.6|8758.5|8735.1|8752|8728.6|0
1629450000000|2021-08-20 09:00:00|8751.8|8728.4|8756.6|8733.2|8756.6|8733.2|8751.3|8727.9|0
1629450300000|2021-08-20 09:05:00|8756.7|8733.3|8756.1|8732.7|8758.3|8734.9|8754.5|8731.1|0
1629450600000|2021-08-20 09:10:00|8755.5|8732.1|8749.7|8726.3|8756.4|8733|8746.2|8722.8|0
1629450900000|2021-08-20 09:15:00|8749.6|8726.2|8739.8|8733.8|8749.6|8738.3|8732.3|8726.2|239
1629451200000|2021-08-20 09:20:00|8740.3|8734.3|8747.3|8741.3|8747.8|8741.8|8737.3|8731.3|181
1629451500000|2021-08-20 09:25:00|8746.8|8740.8|8751.8|8745.8|8753.3|8747.3|8746.8|8740.8|160
1629451800000|2021-08-20 09:30:00|8751.3|8745.3|8764.8|8758.8|8764.8|8758.8|8744.8|8738.8|384
1629452100000|2021-08-20 09:35:00|8764.3|8758.3|8773.3|8767.3|8773.8|8767.8|8762.3|8756.3|350
1629452400000|2021-08-20 09:40:00|8772.8|8766.8|8775.8|8769.8|8776.3|8770.3|8766.8|8760.8|275
1629452700000|2021-08-20 09:45:00|8774.3|8768.3|8771.8|8765.8|8776.8|8770.8|8768.3|8762.3|182
1629453000000|2021-08-20 09:50:00|8771.3|8765.3|8759.8|8753.8|8773.8|8767.8|8758.8|8752.8|101
1629453300000|2021-08-20 09:55:00|8760.3|8754.3|8774.8|8768.8|8776.3|8770.3|8755.8|8749.8|360
1629453600000|2021-08-20 10:00:00|8775.3|8769.3|8763.3|8757.3|8775.8|8769.8|8759.8|8753.8|53
1629453900000|2021-08-20 10:05:00|8763.8|8757.8|8762.3|8756.3|8764.8|8758.8|8755.3|8749.3|52
1629454200000|2021-08-20 10:10:00|8761.8|8755.8|8764.3|8758.3|8764.8|8758.8|8759.8|8753.8|110
1629454500000|2021-08-20 10:15:00|8764.8|8758.8|8775.3|8769.3|8775.3|8769.3|8763.3|8757.3|62
1629454800000|2021-08-20 10:20:00|8774.8|8768.8|8774.8|8768.8|8776.3|8770.3|8765.8|8759.8|199
1629455100000|2021-08-20 10:25:00|8773.3|8767.3|8766.3|8760.3|8776.8|8770.8|8765.8|8759.8|214
1629455400000|2021-08-20 10:30:00|8765.8|8759.8|8766.8|8760.8|8771.3|8765.3|8765.8|8759.8|127
1629455700000|2021-08-20 10:35:00|8766.3|8760.3|8765.3|8759.3|8766.3|8760.3|8761.3|8755.3|40
1629456000000|2021-08-20 10:40:00|8764.8|8758.8|8771.3|8765.3|8772.3|8766.3|8764.3|8758.3|57
1629456300000|2021-08-20 10:45:00|8771.8|8765.8|8773.3|8767.3|8776.8|8770.8|8771.3|8765.3|65
1629456600000|2021-08-20 10:50:00|8772.8|8766.8|8764.8|8758.8|8773.8|8767.8|8764.3|8758.3|43
1629456900000|2021-08-20 10:55:00|8765.3|8759.3|8767.8|8761.8|8769.8|8763.8|8765.3|8759.3|54
1629457200000|2021-08-20 11:00:00|8768.3|8762.3|8760.8|8754.8|8768.3|8762.3|8760.3|8754.3|18
1629457500000|2021-08-20 11:05:00|8761.8|8755.8|8755.8|8749.8|8764.8|8758.8|8755.3|8749.3|30
1629457800000|2021-08-20 11:10:00|8756.3|8750.3|8757.8|8751.8|8761.8|8755.8|8755.8|8749.8|20
1629458100000|2021-08-20 11:15:00|8757.3|8751.3|8761.8|8755.8|8762.8|8756.8|8756.3|8750.3|37
1629458400000|2021-08-20 11:20:00|8762.3|8756.3|8770.3|8764.3|8771.3|8765.3|8761.8|8755.8|28
1629458700000|2021-08-20 11:25:00|8769.8|8763.8|8773.8|8767.8|8774.8|8768.8|8769.8|8763.8|16
1629459000000|2021-08-20 11:30:00|8773.3|8767.3|8770.8|8764.8|8774.8|8768.8|8769.3|8763.3|55
1629459300000|2021-08-20 11:35:00|8771.8|8765.8|8777.8|8771.8|8778.3|8772.3|8770.8|8764.8|52
1629459600000|2021-08-20 11:40:00|8778.3|8772.3|8775.3|8769.3|8779.8|8773.8|8774.8|8768.8|51
1629459900000|2021-08-20 11:45:00|8775.8|8769.8|8771.3|8765.3|8775.8|8769.8|8770.8|8764.8|46
1629460200000|2021-08-20 11:50:00|8771.8|8765.8|8771.8|8765.8|8772.3|8766.3|8770.3|8764.3|67
1629460500000|2021-08-20 11:55:00|8770.8|8764.8|8772.8|8766.8|8773.8|8767.8|8770.8|8764.8|102
1629460800000|2021-08-20 12:00:00|8773.8|8767.8|8774.3|8768.3|8775.3|8769.3|8770.8|8764.8|42
1629461100000|2021-08-20 12:05:00|8773.8|8767.8|8770.3|8764.3|8775.3|8769.3|8769.8|8763.8|43
1629461400000|2021-08-20 12:10:00|8769.8|8763.8|8769.8|8763.8|8774.3|8768.3|8769.8|8763.8|45
1629461700000|2021-08-20 12:15:00|8770.3|8764.3|8770.8|8764.8|8773.8|8767.8|8768.8|8762.8|56
1629462000000|2021-08-20 12:20:00|8770.3|8764.3|8773.8|8767.8|8774.8|8768.8|8768.3|8762.3|59
1629462300000|2021-08-20 12:25:00|8773.3|8767.3|8772.3|8766.3|8776.3|8770.3|8771.8|8765.8|28
1629462600000|2021-08-20 12:30:00|8771.8|8765.8|8771.3|8765.3|8772.8|8766.8|8767.8|8761.8|23
1629462900000|2021-08-20 12:35:00|8771.8|8765.8|8771.3|8765.3|8776.8|8770.8|8770.3|8764.3|144
1629463200000|2021-08-20 12:40:00|8770.8|8764.8|8769.8|8763.8|8771.8|8765.8|8767.3|8761.3|63
1629463500000|2021-08-20 12:45:00|8768.8|8762.8|8773.3|8767.3|8774.3|8768.3|8768.8|8762.8|45
1629463800000|2021-08-20 12:50:00|8772.8|8766.8|8770.3|8764.3|8774.3|8768.3|8769.3|8763.3|52
1629464100000|2021-08-20 12:55:00|8770.8|8764.8|8774.3|8768.3|8774.8|8768.8|8770.3|8764.3|42
1629464400000|2021-08-20 13:00:00|8773.8|8767.8|8785.8|8779.8|8786.3|8780.3|8772.8|8766.8|232
1629464700000|2021-08-20 13:05:00|8785.3|8779.3|8810.8|8804.8|8810.8|8804.8|8784.3|8778.3|356
1629465000000|2021-08-20 13:10:00|8810.3|8804.3|8812.3|8806.3|8812.8|8806.8|8804.3|8798.3|438
1629465300000|2021-08-20 13:15:00|8812.8|8806.8|8815.3|8809.3|8826.8|8820.8|8810.3|8804.3|417
1629465600000|2021-08-20 13:20:00|8814.3|8808.3|8810.3|8804.3|8816.3|8810.3|8805.8|8799.8|156
1629465900000|2021-08-20 13:25:00|8810.8|8804.8|8797.3|8791.3|8813.3|8807.3|8796.3|8790.3|150
1629466200000|2021-08-20 13:30:00|8796.3|8790.3|8844.3|8838.3|8846.3|8840.3|8787.3|8781.3|1102
1629466500000|2021-08-20 13:35:00|8844.8|8838.8|8848.3|8842.3|8854.3|8848.3|8838.8|8832.8|649
1629466800000|2021-08-20 13:40:00|8850.3|8844.3|8867.3|8861.3|8867.3|8861.3|8842.3|8836.3|725
1629467100000|2021-08-20 13:45:00|8866.8|8860.8|8867.3|8861.3|8883.8|8877.8|8864.3|8858.3|535
1629467400000|2021-08-20 13:50:00|8866.8|8860.8|8878.3|8872.3|8890.3|8884.3|8865.8|8859.8|457
1629467700000|2021-08-20 13:55:00|8878.8|8872.8|8881.8|8875.8|8884.3|8878.3|8873.8|8867.8|376
1629468000000|2021-08-20 14:00:00|8882.3|8876.3|8877.3|8871.3|8890.8|8884.8|8876.3|8870.3|424
1629468300000|2021-08-20 14:05:00|8877.8|8871.8|8888.3|8882.3|8891.8|8885.8|8874.3|8868.3|260
1629468600000|2021-08-20 14:10:00|8889.3|8883.3|8874.3|8868.3|8889.3|8883.3|8869.8|8863.8|277
1629468900000|2021-08-20 14:15:00|8874.8|8868.8|8885.3|8879.3|8893.8|8887.8|8874.8|8868.8|519
1629469200000|2021-08-20 14:20:00|8884.8|8878.8|8875.8|8869.8|8887.3|8881.3|8873.3|8867.3|460
1629469500000|2021-08-20 14:25:00|8876.3|8870.3|8864.3|8858.3|8877.3|8871.3|8857.3|8851.3|399
1629469800000|2021-08-20 14:30:00|8864.8|8858.8|8883.3|8877.3|8884.3|8878.3|8864.8|8858.8|326
1629470100000|2021-08-20 14:35:00|8883.8|8877.8|8873.8|8867.8|8883.8|8877.8|8872.3|8866.3|318
1629470400000|2021-08-20 14:40:00|8874.3|8868.3|8860.8|8854.8|8874.8|8868.8|8859.3|8853.3|344
1629470700000|2021-08-20 14:45:00|8861.3|8855.3|8855.3|8849.3|8862.3|8856.3|8853.3|8847.3|225
1629471000000|2021-08-20 14:50:00|8854.8|8848.8|8844.3|8838.3|8855.8|8849.8|8841.8|8835.8|344
1629471300000|2021-08-20 14:55:00|8844.8|8838.8|8853.3|8847.3|8856.3|8850.3|8844.8|8838.8|222
1629471600000|2021-08-20 15:00:00|8852.3|8846.3|8842.3|8836.3|8854.3|8848.3|8842.3|8836.3|109
1629471900000|2021-08-20 15:05:00|8841.3|8835.3|8850.3|8844.3|8852.3|8846.3|8841.3|8835.3|202
1629472200000|2021-08-20 15:10:00|8851.3|8845.3|8850.3|8844.3|8856.3|8850.3|8848.3|8842.3|230
1629472500000|2021-08-20 15:15:00|8851.3|8845.3|8854.3|8848.3|8858.3|8852.3|8849.3|8843.3|386
1629472800000|2021-08-20 15:20:00|8857.3|8851.3|8849.3|8843.3|8867.3|8861.3|8849.3|8843.3|333
1629473100000|2021-08-20 15:25:00|8850.3|8844.3|8839.3|8833.3|8851.3|8845.3|8836.3|8830.3|273
1629473400000|2021-08-20 15:30:00|8840.3|8834.3|8847.3|8841.3|8851.3|8845.3|8838.3|8832.3|306
1629473700000|2021-08-20 15:35:00|8846.3|8840.3|8839.3|8833.3|8846.3|8840.3|8833.3|8827.3|194
1629474000000|2021-08-20 15:40:00|8840.3|8834.3|8841.3|8835.3|8843.3|8837.3|8835.3|8829.3|73
1629474300000|2021-08-20 15:45:00|8844.3|8838.3|8835.3|8829.3|8845.3|8839.3|8834.3|8828.3|213
1629474600000|2021-08-20 15:50:00|8834.3|8828.3|8835.3|8829.3|8838.3|8832.3|8833.3|8827.3|67
1629474900000|2021-08-20 15:55:00|8834.3|8828.3|8842.3|8836.3|8843.3|8837.3|8828.3|8822.3|94
1629475200000|2021-08-20 16:00:00|8841.3|8835.3|8853.3|8847.3|8853.3|8847.3|8840.3|8834.3|221
1629475500000|2021-08-20 16:05:00|8854.3|8848.3|8846.3|8840.3|8855.3|8849.3|8844.3|8838.3|84
1629475800000|2021-08-20 16:10:00|8847.3|8841.3|8842.3|8836.3|8847.3|8841.3|8838.3|8832.3|150
1629476100000|2021-08-20 16:15:00|8841.3|8835.3|8845.3|8839.3|8847.3|8841.3|8840.3|8834.3|133
1629476400000|2021-08-20 16:20:00|8846.3|8840.3|8849.3|8843.3|8849.3|8843.3|8842.3|8836.3|106
1629476700000|2021-08-20 16:25:00|8848.3|8842.3|8851.3|8845.3|8852.3|8846.3|8846.3|8840.3|117
1629477000000|2021-08-20 16:30:00|8852.3|8846.3|8844.3|8838.3|8852.3|8846.3|8844.3|8838.3|169
1629477300000|2021-08-20 16:35:00|8845.3|8839.3|8841.3|8835.3|8847.3|8841.3|8839.3|8833.3|194
1629477600000|2021-08-20 16:40:00|8840.3|8834.3|8845.3|8839.3|8850.3|8844.3|8840.3|8834.3|159
1629477900000|2021-08-20 16:45:00|8844.3|8838.3|8853.3|8847.3|8855.3|8849.3|8842.3|8836.3|136
1629478200000|2021-08-20 16:50:00|8854.3|8848.3|8854.3|8848.3|8856.3|8850.3|8851.3|8845.3|114
1629478500000|2021-08-20 16:55:00|8853.3|8847.3|8853.3|8847.3|8853.3|8847.3|8846.3|8840.3|113
1629478800000|2021-08-20 17:00:00|8854.3|8848.3|8847.3|8841.3|8855.3|8849.3|8847.3|8841.3|116
1629479100000|2021-08-20 17:05:00|8846.3|8840.3|8842.3|8836.3|8847.3|8841.3|8841.3|8835.3|106
1629479400000|2021-08-20 17:10:00|8843.3|8837.3|8846.3|8840.3|8848.3|8842.3|8843.3|8837.3|75
1629479700000|2021-08-20 17:15:00|8848.3|8842.3|8842.3|8836.3|8848.3|8842.3|8841.3|8835.3|82
1629480000000|2021-08-20 17:20:00|8843.3|8837.3|8845.3|8839.3|8845.3|8839.3|8841.3|8835.3|47
1629480300000|2021-08-20 17:25:00|8844.3|8838.3|8841.3|8835.3|8845.3|8839.3|8839.3|8833.3|150
1629480600000|2021-08-20 17:30:00|8840.3|8834.3|8841.3|8835.3|8847.3|8841.3|8840.3|8834.3|90
1629480900000|2021-08-20 17:35:00|8840.3|8834.3|8837.3|8831.3|8842.3|8836.3|8837.3|8831.3|49
1629481200000|2021-08-20 17:40:00|8838.3|8832.3|8839.3|8833.3|8843.3|8837.3|8838.3|8832.3|74
1629481500000|2021-08-20 17:45:00|8841.3|8835.3|8840.3|8834.3|8843.3|8837.3|8838.3|8832.3|85
1629481800000|2021-08-20 17:50:00|8841.3|8835.3|8836.3|8830.3|8843.3|8837.3|8836.3|8830.3|56
1629482100000|2021-08-20 17:55:00|8835.3|8829.3|8832.3|8826.3|8835.3|8829.3|8828.3|8822.3|174
1629482400000|2021-08-20 18:00:00|8834.3|8828.3|8839.3|8833.3|8841.3|8835.3|8834.3|8828.3|37
1629482700000|2021-08-20 18:05:00|8840.3|8834.3|8832.3|8826.3|8842.3|8836.3|8831.3|8825.3|73
1629483000000|2021-08-20 18:10:00|8834.3|8828.3|8833.3|8827.3|8835.3|8829.3|8830.3|8824.3|27
1629483300000|2021-08-20 18:15:00|8834.3|8828.3|8831.3|8825.3|8835.3|8829.3|8829.3|8823.3|109
1629483600000|2021-08-20 18:20:00|8830.3|8824.3|8826.3|8820.3|8832.3|8826.3|8826.3|8820.3|35
1629483900000|2021-08-20 18:25:00|8828.3|8822.3|8824.3|8818.3|8831.3|8825.3|8824.3|8818.3|56
1629484200000|2021-08-20 18:30:00|8828.3|8822.3|8828.3|8822.3|8829.3|8823.3|8824.3|8818.3|81
1629484500000|2021-08-20 18:35:00|8827.3|8821.3|8825.3|8819.3|8829.3|8823.3|8824.3|8818.3|98
1629484800000|2021-08-20 18:40:00|8827.3|8821.3|8822.3|8816.3|8828.3|8822.3|8822.3|8816.3|187
1629485100000|2021-08-20 18:45:00|8823.3|8817.3|8819.3|8813.3|8824.3|8818.3|8816.3|8810.3|271
1629485400000|2021-08-20 18:50:00|8823.3|8817.3|8812.3|8806.3|8823.3|8817.3|8810.3|8804.3|307
1629485700000|2021-08-20 18:55:00|8813.3|8807.3|8816.3|8792.9|8817.3|8811.3|8800.3|8792.9|482
1629486000000|2021-08-20 19:00:00|8816.1|8792.7|8818.4|8795|8820.9|8797.5|8815.2|8791.8|0
1629486300000|2021-08-20 19:05:00|8818.3|8794.9|8820.2|8796.8|8820.3|8796.9|8816.5|8793.1|0
1629486600000|2021-08-20 19:10:00|8819.9|8796.5|8821.2|8797.8|8821.3|8797.9|8819.6|8796.2|0
1629486900000|2021-08-20 19:15:00|8821.1|8797.7|8818.8|8795.4|8822.3|8798.9|8818.8|8795.4|0
1629487200000|2021-08-20 19:20:00|8818.9|8795.5|8826|8802.6|8826|8802.6|8818.8|8795.4|0
1629487500000|2021-08-20 19:25:00|8825.9|8802.5|8825.8|8802.4|8827.2|8803.8|8822.7|8799.3|0
1629487800000|2021-08-20 19:30:00|8825.7|8802.3|8825.6|8802.2|8825.8|8802.4|8823.3|8799.9|0
1629488100000|2021-08-20 19:35:00|8826.3|8802.9|8830.2|8806.8|8831.3|8807.9|8826|8802.6|0
1629488400000|2021-08-20 19:40:00|8830.3|8806.9|8835.7|8812.3|8835.8|8812.4|8829.4|8806|0
1629488700000|2021-08-20 19:45:00|8835.5|8812.1|8835.9|8812.5|8836.9|8813.5|8832.5|8809.1|0
1629489000000|2021-08-20 19:50:00|8836.1|8812.7|8838.1|8814.7|8838.2|8814.8|8836.1|8812.7|0
1629489300000|2021-08-20 19:55:00|8838|8814.6|8836.9|8813.5|8846.6|8823.2|8835.9|8812.5|0
1629489600000|2021-08-20 20:00:00|8836.2|8812.8|8834.5|8811.1|8836.2|8812.8|8833.9|8810.5|0
1629489900000|2021-08-20 20:05:00|8834.2|8810.8|8832.8|8809.4|8834.5|8811.1|8832.5|8809.1|0
1629490200000|2021-08-20 20:10:00|8832.5|8809.1|8832.8|8809.4|8833.9|8810.5|8831.4|8808|0
1629490500000|2021-08-20 20:15:00|8833.2|8809.8|8834.5|8811.1|8834.5|8811.1|8832.5|8809.1|0
1629490800000|2021-08-20 20:20:00|8834.9|8811.5|8835.2|8811.8|8835.2|8811.8|8834.5|8811.1|0
1629491100000|2021-08-20 20:25:00|8834.8|8811.4|8834.5|8811.1|8835.1|8811.7|8834.5|8811.1|0
1629491400000|2021-08-20 20:30:00|8834.8|8811.4|8834.5|8811.1|8834.8|8811.4|8834.5|8811.1|0
1629491700000|2021-08-20 20:35:00|8834.6|8811.2|8834.8|8811.4|8835.1|8811.7|8834.5|8811.1|0
1629492000000|2021-08-20 20:40:00|8834.5|8811.1|8834.8|8811.4|8835.5|8812.1|8834.5|8811.1|0
1629492300000|2021-08-20 20:45:00|8834.5|8811.1|8834.8|8811.4|8835.5|8812.1|8834.5|8811.1|0
1629492600000|2021-08-20 20:50:00|8835.1|8811.7|8836.9|8813.5|8836.9|8813.5|8834.8|8811.4|0
1629492900000|2021-08-20 20:55:00|8836.5|8813.1|8837.3|8813.9|8837.9|8814.5|8836.5|8813.1|0
1629669600000|2021-08-22 22:00:00|8835|8811.6|8838.1|8814.7|8838.8|8815.4|8835|8811.6|0
1629669900000|2021-08-22 22:05:00|8838.2|8814.8|8837.4|8814|8838.8|8815.4|8836.7|8813.3|0
1629670200000|2021-08-22 22:10:00|8837.2|8813.8|8837.6|8814.2|8837.9|8814.5|8836|8812.6|0
1629670500000|2021-08-22 22:15:00|8837.4|8814|8838.1|8814.7|8838.3|8814.9|8837.2|8813.8|0
1629670800000|2021-08-22 22:20:00|8838.3|8814.9|8837.2|8813.8|8838.3|8814.9|8837.1|8813.7|0
1629671100000|2021-08-22 22:25:00|8837.6|8814.2|8838.6|8815.2|8838.6|8815.2|8837.6|8814.2|0
1629671400000|2021-08-22 22:30:00|8838.8|8815.4|8843.8|8820.4|8843.8|8820.4|8838.6|8815.2|0
1629671700000|2021-08-22 22:35:00|8843.5|8820.1|8843.5|8820.1|8843.5|8820.1|8842.8|8819.4|0
1629672000000|2021-08-22 22:40:00|8843.7|8820.3|8844.5|8821.1|8844.5|8821.1|8843.2|8819.8|0
1629672300000|2021-08-22 22:45:00|8844.9|8821.5|8846.3|8822.9|8847|8823.6|8844.5|8821.1|0
1629672600000|2021-08-22 22:50:00|8846.6|8823.2|8845.6|8822.2|8846.6|8823.2|8844.9|8821.5|0
1629672900000|2021-08-22 22:55:00|8845.9|8822.5|8844|8820.6|8845.9|8822.5|8844|8820.6|0
1629673200000|2021-08-22 23:00:00|8843.8|8820.4|8844.9|8821.5|8845.2|8821.8|8843.5|8820.1|0
1629673500000|2021-08-22 23:05:00|8845.1|8821.7|8845.6|8822.2|8846.4|8823|8845.1|8821.7|0
1629673800000|2021-08-22 23:10:00|8845.4|8822|8846.3|8822.9|8846.6|8823.2|8845.2|8821.8|0
1629674100000|2021-08-22 23:15:00|8846.6|8823.2|8846.8|8823.4|8847|8823.6|8845.9|8822.5|0
1629674400000|2021-08-22 23:20:00|8846.6|8823.2|8846.8|8823.4|8846.8|8823.4|8846.3|8822.9|0
1629674700000|2021-08-22 23:25:00|8846.7|8823.3|8847.6|8824.2|8847.9|8824.5|8846.5|8823.1|0
1629675000000|2021-08-22 23:30:00|8847.7|8824.3|8845.1|8821.7|8847.9|8824.5|8845.1|8821.7|0
1629675300000|2021-08-22 23:35:00|8845.5|8822.1|8845.1|8821.7|8846.2|8822.8|8845.1|8821.7|0
1629675600000|2021-08-22 23:40:00|8845.3|8821.9|8844.4|8821|8845.5|8822.1|8844.4|8821|0
1629675900000|2021-08-22 23:45:00|8844.1|8820.7|8844.8|8821.4|8845.5|8822.1|8843.4|8820|0
1629676200000|2021-08-22 23:50:00|8844.6|8821.2|8846.2|8822.8|8846.5|8823.1|8844.4|8821|0
1629676500000|2021-08-22 23:55:00|8846|8822.6|8845.1|8821.7|8846.2|8822.8|8844.4|8821|0
1629676800000|2021-08-23 00:00:00|8844.8|8821.4|8845.3|8821.9|8847.6|8824.2|8844.8|8821.4|0
1629677100000|2021-08-23 00:05:00|8845.5|8822.1|8846.5|8823.1|8848.9|8825.5|8845.1|8821.7|0
1629677400000|2021-08-23 00:10:00|8846.7|8823.3|8847.6|8824.2|8848.3|8824.9|8845.8|8822.4|0
1629677700000|2021-08-23 00:15:00|8847.7|8824.3|8844.7|8821.3|8848.6|8825.2|8844.4|8821|0
1629678000000|2021-08-23 00:20:00|8844.4|8821|8842.5|8819.1|8846|8822.6|8841.9|8818.5|0
1629678300000|2021-08-23 00:25:00|8842.8|8819.4|8845.3|8821.9|8845.4|8822|8841.9|8818.5|0
1629678600000|2021-08-23 00:30:00|8845.8|8822.4|8843.2|8819.8|8846.8|8823.4|8842.6|8819.2|0
1629678900000|2021-08-23 00:35:00|8843.1|8819.7|8844.6|8821.2|8846.8|8823.4|8842.1|8818.7|0
1629679200000|2021-08-23 00:40:00|8844.7|8821.3|8848.1|8824.7|8849|8825.6|8844|8820.6|0
1629679500000|2021-08-23 00:45:00|8848.3|8824.9|8849|8825.6|8849.7|8826.3|8847.4|8824|0
1629679800000|2021-08-23 00:50:00|8849.1|8825.7|8846.9|8823.5|8850.2|8826.8|8846|8822.6|0
1629680100000|2021-08-23 00:55:00|8846.3|8822.9|8850.4|8827|8852.3|8828.9|8846.1|8822.7|0
1629680400000|2021-08-23 01:00:00|8850.5|8827.1|8850.5|8827.1|8851.8|8828.4|8849|8825.6|0
1629680700000|2021-08-23 01:05:00|8851.1|8827.7|8854.1|8830.7|8854.9|8831.5|8851.1|8827.7|0
1629681000000|2021-08-23 01:10:00|8854.4|8831|8850.5|8827.1|8854.4|8831|8850.3|8826.9|0
1629681300000|2021-08-23 01:15:00|8848.6|8825.2|8870.3|8864.3|8881.3|8875.3|8845.3|8825.2|1909
1629681600000|2021-08-23 01:20:00|8869.3|8863.3|8896.4|8890.4|8896.4|8890.4|8867.3|8861.3|1766
1629681900000|2021-08-23 01:25:00|8897.4|8891.4|8890.4|8884.4|8898.4|8892.4|8886.4|8880.4|1465
1629682200000|2021-08-23 01:30:00|8888.4|8882.4|8860.4|8854.4|8888.4|8882.4|8846.4|8840.4|5295
1629682500000|2021-08-23 01:35:00|8862.4|8856.4|8845.4|8839.4|8883.4|8877.4|8836.4|8830.4|3080
1629682800000|2021-08-23 01:40:00|8847.4|8841.4|8847.4|8841.4|8874.4|8868.4|8837.4|8831.4|2361
1629683100000|2021-08-23 01:45:00|8848.4|8842.4|8903.4|8897.4|8903.4|8897.4|8848.4|8842.4|1686
1629683400000|2021-08-23 01:50:00|8904.4|8898.4|8919.4|8913.4|8922.4|8916.4|8898.4|8892.4|2378
1629683700000|2021-08-23 01:55:00|8920.4|8914.4|8931.4|8925.4|8933.4|8927.4|8901.4|8895.4|2073
1629684000000|2021-08-23 02:00:00|8930.4|8924.4|8970.4|8964.4|8987.4|8981.4|8930.4|8924.4|5371
1629684300000|2021-08-23 02:05:00|8971.4|8965.4|8980.4|8974.4|9011.4|9005.4|8971.4|8965.4|3163
1629684600000|2021-08-23 02:10:00|8979.4|8973.4|8987.4|8981.4|9003.4|8997.4|8975.4|8969.4|3228
1629684900000|2021-08-23 02:15:00|8986.4|8980.4|8968.4|8962.4|9002.4|8996.4|8965.4|8959.4|1568
1629685200000|2021-08-23 02:20:00|8967.4|8961.4|8954.4|8948.4|8975.4|8969.4|8953.4|8947.4|2278
1629685500000|2021-08-23 02:25:00|8955.4|8949.4|8987.4|8981.4|8997.4|8991.4|8954.4|8948.4|1488
1629685800000|2021-08-23 02:30:00|8989.4|8983.4|8988.4|8982.4|9002.4|8996.4|8977.4|8971.4|1691
1629686100000|2021-08-23 02:35:00|8987.4|8981.4|8985.4|8979.4|8998.4|8992.4|8980.4|8974.4|859
1629686400000|2021-08-23 02:40:00|8984.4|8978.4|8958.4|8952.4|8988.4|8982.4|8953.4|8947.4|1233
1629686700000|2021-08-23 02:45:00|8959.4|8953.4|8974.4|8968.4|8980.4|8974.4|8959.4|8953.4|1107
1629687000000|2021-08-23 02:50:00|8975.4|8969.4|8955.4|8949.4|8980.4|8974.4|8953.4|8947.4|745
1629687300000|2021-08-23 02:55:00|8954.4|8948.4|8956.4|8950.4|8971.4|8965.4|8950.4|8944.4|924
1629687600000|2021-08-23 03:00:00|8957.4|8951.4|8945.4|8939.4|8971.4|8965.4|8943.4|8937.4|2059
1629687900000|2021-08-23 03:05:00|8946.4|8940.4|8956.4|8950.4|8961.4|8955.4|8942.4|8936.4|988
1629688200000|2021-08-23 03:10:00|8957.4|8951.4|8935.4|8929.4|8959.4|8953.4|8929.4|8923.4|855
1629688500000|2021-08-23 03:15:00|8934.4|8928.4|8919.4|8913.4|8942.4|8936.4|8919.4|8913.4|889
1629688800000|2021-08-23 03:20:00|8920.4|8914.4|8908.4|8902.4|8928.4|8922.4|8907.4|8901.4|994
1629689100000|2021-08-23 03:25:00|8909.4|8903.4|8919.4|8913.4|8920.4|8914.4|8899.4|8893.4|718
1629689400000|2021-08-23 03:30:00|8920.4|8914.4|8907.4|8901.4|8928.4|8922.4|8907.4|8901.4|793
1629689700000|2021-08-23 03:35:00|8908.4|8902.4|8905.4|8899.4|8914.4|8908.4|8895.4|8889.4|567
1629690000000|2021-08-23 03:40:00|8903.4|8897.4|8908.4|8902.4|8917.4|8911.4|8898.4|8892.4|680
1629690300000|2021-08-23 03:45:00|8907.4|8901.4|8902.4|8896.4|8911.4|8905.4|8896.4|8890.4|446
1629690600000|2021-08-23 03:50:00|8901.4|8895.4|8909.4|8903.4|8911.4|8905.4|8897.4|8891.4|506
1629690900000|2021-08-23 03:55:00|8910.4|8904.4|8905.4|8899.4|8911.4|8905.4|8903.4|8897.4|468
1629691200000|2021-08-23 04:00:00|8919.1|8895.7|8918.5|8895.1|8919.4|8896|8917.8|8894.4|0
1629691500000|2021-08-23 04:05:00|8918.2|8894.8|8918.5|8895.1|8919|8895.6|8918|8894.6|0
1629691800000|2021-08-23 04:10:00|8918.2|8894.8|8919.8|8896.4|8920|8896.6|8918.2|8894.8|0
1629692100000|2021-08-23 04:15:00|8920|8896.6|8920.1|8896.7|8921|8897.6|8920|8896.6|0
1629692400000|2021-08-23 04:20:00|8919.8|8896.4|8919.4|8896|8920.3|8896.9|8919.2|8895.8|0
1629692700000|2021-08-23 04:25:00|8919.3|8895.9|8919.1|8895.7|8919.7|8896.3|8918.6|8895.2|0
1629693000000|2021-08-23 04:30:00|8919.2|8895.8|8920.9|8897.5|8920.9|8897.5|8919.2|8895.8|0
1629693300000|2021-08-23 04:35:00|8920.3|8896.9|8920|8896.6|8920.9|8897.5|8920|8896.6|0
1629693600000|2021-08-23 04:40:00|8920.2|8896.8|8919.8|8896.4|8920.7|8897.3|8919.3|8895.9|0
1629693900000|2021-08-23 04:45:00|8919.5|8896.1|8921.9|8898.5|8922.6|8899.2|8919.5|8896.1|0
1629694200000|2021-08-23 04:50:00|8921.7|8898.3|8921.7|8898.3|8922.5|8899.1|8921.7|8898.3|0
1629694500000|2021-08-23 04:55:00|8921.8|8898.4|8923.3|8899.9|8923.3|8899.9|8921.8|8898.4|0
1629694800000|2021-08-23 05:00:00|8923.2|8899.8|8893.4|8887.4|8923.2|8908.4|8885.4|8879.4|1981
1629695100000|2021-08-23 05:05:00|8892.4|8886.4|8889.4|8883.4|8897.4|8891.4|8880.4|8874.4|699
1629695400000|2021-08-23 05:10:00|8888.4|8882.4|8903.4|8897.4|8912.4|8906.4|8887.4|8881.4|805
1629695700000|2021-08-23 05:15:00|8904.4|8898.4|8896.4|8890.4|8911.4|8905.4|8894.4|8888.4|940
1629696000000|2021-08-23 05:20:00|8897.4|8891.4|8895.4|8889.4|8903.4|8897.4|8888.4|8882.4|665
1629696300000|2021-08-23 05:25:00|8894.4|8888.4|8893.4|8887.4|8900.4|8894.4|8888.4|8882.4|778
1629696600000|2021-08-23 05:30:00|8892.4|8886.4|8889.4|8883.4|8903.4|8897.4|8887.4|8881.4|1176
1629696900000|2021-08-23 05:35:00|8890.4|8884.4|8893.4|8887.4|8904.4|8898.4|8889.4|8883.4|885
1629697200000|2021-08-23 05:40:00|8892.4|8886.4|8892.4|8886.4|8900.4|8894.4|8890.4|8884.4|661
1629697500000|2021-08-23 05:45:00|8889.4|8883.4|8889.4|8883.4|8899.4|8893.4|8888.4|8882.4|549
1629697800000|2021-08-23 05:50:00|8890.4|8884.4|8888.4|8882.4|8899.4|8893.4|8886.4|8880.4|678
1629698100000|2021-08-23 05:55:00|8886.4|8880.4|8866.4|8860.4|8886.4|8880.4|8864.4|8858.4|972
1629698400000|2021-08-23 06:00:00|8867.4|8861.4|8867.4|8861.4|8874.4|8868.4|8861.4|8855.4|880
1629698700000|2021-08-23 06:05:00|8866.4|8860.4|8861.4|8855.4|8872.4|8866.4|8859.4|8853.4|611
1629699000000|2021-08-23 06:10:00|8862.4|8856.4|8860.4|8854.4|8871.4|8865.4|8856.4|8850.4|868
1629699300000|2021-08-23 06:15:00|8861.4|8855.4|8861.4|8855.4|8867.4|8861.4|8856.4|8850.4|509
1629699600000|2021-08-23 06:20:00|8859.4|8853.4|8861.4|8855.4|8871.4|8865.4|8857.4|8851.4|767
1629699900000|2021-08-23 06:25:00|8862.4|8856.4|8857.4|8851.4|8866.4|8860.4|8854.4|8848.4|876
1629700200000|2021-08-23 06:30:00|8858.4|8852.4|8851.4|8845.4|8869.4|8863.4|8851.4|8845.4|1410
1629700500000|2021-08-23 06:35:00|8853.4|8847.4|8847.4|8841.4|8857.4|8851.4|8839.4|8833.4|825
1629700800000|2021-08-23 06:40:00|8848.4|8842.4|8839.4|8833.4|8848.4|8842.4|8837.4|8831.4|836
1629701100000|2021-08-23 06:45:00|8840.4|8834.4|8829.4|8823.4|8846.4|8840.4|8828.4|8822.4|1812
1629701400000|2021-08-23 06:50:00|8831.4|8825.4|8831.4|8825.4|8841.4|8835.4|8826.4|8820.4|1140
1629701700000|2021-08-23 06:55:00|8832.4|8826.4|8842.4|8836.4|8842.4|8836.4|8829.4|8823.4|861
1629702000000|2021-08-23 07:00:00|8843.4|8837.4|8836.4|8830.4|8848.4|8842.4|8834.4|8828.4|629
1629702300000|2021-08-23 07:05:00|8837.4|8831.4|8833.4|8827.4|8837.4|8831.4|8825.4|8819.4|795
1629702600000|2021-08-23 07:10:00|8834.4|8828.4|8808.4|8802.4|8837.4|8831.4|8807.4|8801.4|1280
1629702900000|2021-08-23 07:15:00|8810.4|8804.4|8819.4|8813.4|8822.4|8816.4|8809.4|8803.4|1138
1629703200000|2021-08-23 07:20:00|8820.4|8814.4|8801.4|8795.4|8822.4|8816.4|8800.4|8794.4|685
1629703500000|2021-08-23 07:25:00|8802.4|8796.4|8799.4|8793.4|8806.4|8800.4|8795.4|8789.4|1078
1629703800000|2021-08-23 07:30:00|8797.4|8791.4|8814.4|8808.4|8815.4|8809.4|8797.4|8791.4|825
1629704100000|2021-08-23 07:35:00|8815.4|8809.4|8806.4|8800.4|8815.4|8809.4|8801.4|8795.4|1013
1629704400000|2021-08-23 07:40:00|8804.4|8798.4|8802.4|8796.4|8808.4|8802.4|8796.4|8790.4|1133
1629704700000|2021-08-23 07:45:00|8801.4|8795.4|8817.4|8811.4|8819.4|8813.4|8801.4|8795.4|772
1629705000000|2021-08-23 07:50:00|8816.4|8810.4|8811.4|8805.4|8816.4|8810.4|8808.4|8802.4|1410
1629705300000|2021-08-23 07:55:00|8812.4|8806.4|8818.4|8812.4|8823.4|8817.4|8810.4|8804.4|1616
1629705600000|2021-08-23 08:00:00|8819.4|8813.4|8826.4|8820.4|8828.4|8822.4|8817.4|8811.4|1291
1629705900000|2021-08-23 08:05:00|8827.4|8821.4|8811.4|8805.4|8829.4|8823.4|8811.4|8805.4|2752
1629706200000|2021-08-23 08:10:00|8814.4|8808.4|8822.4|8816.4|8824.4|8818.4|8813.4|8807.4|1086
1629706500000|2021-08-23 08:15:00|8821.4|8815.4|8824.4|8818.4|8826.4|8820.4|8820.4|8814.4|665
1629706800000|2021-08-23 08:20:00|8826.4|8820.4|8826.4|8820.4|8827.4|8821.4|8824.4|8818.4|510
1629707100000|2021-08-23 08:25:00|8825.4|8819.4|8823.4|8817.4|8827.4|8821.4|8823.4|8817.4|734
1629707400000|2021-08-23 08:30:00|8835.4|8812|8841.5|8818.1|8842|8818.6|8833.9|8810.5|0
1629707700000|2021-08-23 08:35:00|8841.2|8817.8|8839.4|8816|8841.5|8818.1|8836.7|8813.3|0
1629708000000|2021-08-23 08:40:00|8839.6|8816.2|8843.4|8820|8843.8|8820.4|8837.1|8813.7|0
1629708300000|2021-08-23 08:45:00|8843.5|8820.1|8845.9|8822.5|8847.3|8823.9|8843.4|8820|0
1629708600000|2021-08-23 08:50:00|8846|8822.6|8847.3|8823.9|8847.3|8823.9|8843.2|8819.8|0
1629708900000|2021-08-23 08:55:00|8847.2|8823.8|8845.5|8822.1|8847.3|8823.9|8841.8|8818.4|0
1629709200000|2021-08-23 09:00:00|8845.4|8822|8844.3|8820.9|8846.2|8822.8|8841.6|8818.2|0
1629709500000|2021-08-23 09:05:00|8844.5|8821.1|8842|8818.6|8847.1|8823.7|8841.3|8817.9|0
1629709800000|2021-08-23 09:10:00|8842.1|8818.7|8839.9|8816.5|8844.3|8820.9|8839.9|8816.5|0
1629710100000|2021-08-23 09:15:00|8826.9|8820.9|8835.9|8829.9|8836.4|8830.4|8823.9|8817.9|229
1629710400000|2021-08-23 09:20:00|8835.4|8829.4|8836.4|8830.4|8838.4|8832.4|8835.4|8829.4|112
1629710700000|2021-08-23 09:25:00|8835.9|8829.9|8827.9|8821.9|8835.9|8829.9|8827.9|8821.9|92
1629711000000|2021-08-23 09:30:00|8826.4|8820.4|8830.4|8824.4|8832.4|8826.4|8826.4|8820.4|140
1629711300000|2021-08-23 09:35:00|8829.9|8823.9|8832.9|8826.9|8833.9|8827.9|8829.9|8823.9|47
1629711600000|2021-08-23 09:40:00|8832.4|8826.4|8831.4|8825.4|8832.9|8826.9|8829.9|8823.9|66
1629711900000|2021-08-23 09:45:00|8830.9|8824.9|8835.4|8829.4|8836.4|8830.4|8829.9|8823.9|35
1629712200000|2021-08-23 09:50:00|8834.9|8828.9|8831.9|8825.9|8836.9|8830.9|8830.4|8824.4|49
1629712500000|2021-08-23 09:55:00|8830.9|8824.9|8828.4|8822.4|8831.4|8825.4|8827.9|8821.9|105
1629712800000|2021-08-23 10:00:00|8828.9|8822.9|8832.4|8826.4|8834.4|8828.4|8827.9|8821.9|30
1629713100000|2021-08-23 10:05:00|8831.9|8825.9|8830.4|8824.4|8832.9|8826.9|8829.9|8823.9|43
1629713400000|2021-08-23 10:10:00|8830.9|8824.9|8831.4|8825.4|8833.9|8827.9|8830.4|8824.4|41
1629713700000|2021-08-23 10:15:00|8831.9|8825.9|8830.4|8824.4|8832.9|8826.9|8827.9|8821.9|70
1629714000000|2021-08-23 10:20:00|8829.9|8823.9|8835.9|8829.9|8836.4|8830.4|8829.9|8823.9|78
1629714300000|2021-08-23 10:25:00|8835.4|8829.4|8840.9|8834.9|8841.9|8835.9|8835.4|8829.4|160
1629714600000|2021-08-23 10:30:00|8841.9|8835.9|8844.9|8838.9|8845.9|8839.9|8840.4|8834.4|48
1629714900000|2021-08-23 10:35:00|8844.4|8838.4|8844.9|8838.9|8845.4|8839.4|8843.4|8837.4|120
1629715200000|2021-08-23 10:40:00|8844.4|8838.4|8843.9|8837.9|8845.9|8839.9|8842.9|8836.9|25
1629715500000|2021-08-23 10:45:00|8843.4|8837.4|8841.4|8835.4|8844.4|8838.4|8840.9|8834.9|49
1629715800000|2021-08-23 10:50:00|8841.9|8835.9|8839.9|8833.9|8843.9|8837.9|8839.9|8833.9|88
1629716100000|2021-08-23 10:55:00|8839.4|8833.4|8848.4|8842.4|8851.9|8845.9|8839.4|8833.4|140
1629716400000|2021-08-23 11:00:00|8847.9|8841.9|8845.4|8839.4|8849.9|8843.9|8844.9|8838.9|62
1629716700000|2021-08-23 11:05:00|8844.9|8838.9|8848.4|8842.4|8848.9|8842.9|8843.9|8837.9|31
1629717000000|2021-08-23 11:10:00|8847.9|8841.9|8848.9|8842.9|8848.9|8842.9|8844.9|8838.9|72
1629717300000|2021-08-23 11:15:00|8849.4|8843.4|8850.4|8844.4|8853.9|8847.9|8847.4|8841.4|65
1629717600000|2021-08-23 11:20:00|8850.9|8844.9|8851.4|8845.4|8851.9|8845.9|8847.9|8841.9|34
1629717900000|2021-08-23 11:25:00|8851.9|8845.9|8857.9|8851.9|8857.9|8851.9|8850.9|8844.9|89
1629718200000|2021-08-23 11:30:00|8858.4|8852.4|8856.9|8850.9|8860.9|8854.9|8855.4|8849.4|129
1629718500000|2021-08-23 11:35:00|8857.4|8851.4|8861.9|8855.9|8863.4|8857.4|8857.4|8851.4|48
1629718800000|2021-08-23 11:40:00|8861.4|8855.4|8860.4|8854.4|8861.9|8855.9|8858.9|8852.9|75
1629719100000|2021-08-23 11:45:00|8860.9|8854.9|8863.9|8857.9|8863.9|8857.9|8858.9|8852.9|42
1629719400000|2021-08-23 11:50:00|8864.9|8858.9|8861.9|8855.9|8864.9|8858.9|8860.9|8854.9|123
1629719700000|2021-08-23 11:55:00|8862.4|8856.4|8859.4|8853.4|8862.4|8856.4|8858.4|8852.4|54
1629720000000|2021-08-23 12:00:00|8859.9|8853.9|8857.9|8851.9|8859.9|8853.9|8854.9|8848.9|63
1629720300000|2021-08-23 12:05:00|8858.4|8852.4|8862.9|8856.9|8862.9|8856.9|8856.9|8850.9|67
1629720600000|2021-08-23 12:10:00|8862.4|8856.4|8865.9|8859.9|8866.9|8860.9|8861.4|8855.4|68
1629720900000|2021-08-23 12:15:00|8866.4|8860.4|8869.4|8863.4|8869.9|8863.9|8865.4|8859.4|72
1629721200000|2021-08-23 12:20:00|8868.9|8862.9|8867.4|8861.4|8868.9|8862.9|8865.9|8859.9|36
1629721500000|2021-08-23 12:25:00|8866.9|8860.9|8869.9|8863.9|8869.9|8863.9|8866.9|8860.9|73
1629721800000|2021-08-23 12:30:00|8870.4|8864.4|8868.9|8862.9|8875.4|8869.4|8867.9|8861.9|189
1629722100000|2021-08-23 12:35:00|8869.4|8863.4|8867.9|8861.9|8871.9|8865.9|8867.9|8861.9|88
1629722400000|2021-08-23 12:40:00|8867.4|8861.4|8867.9|8861.9|8869.9|8863.9|8863.4|8857.4|146
1629722700000|2021-08-23 12:45:00|8867.4|8861.4|8865.9|8859.9|8868.9|8862.9|8865.4|8859.4|27
1629723000000|2021-08-23 12:50:00|8866.4|8860.4|8869.9|8863.9|8870.4|8864.4|8866.4|8860.4|23
1629723300000|2021-08-23 12:55:00|8869.4|8863.4|8868.9|8862.9|8869.9|8863.9|8866.4|8860.4|20
1629723600000|2021-08-23 13:00:00|8867.4|8861.4|8860.9|8854.9|8868.9|8862.9|8858.9|8852.9|164
1629723900000|2021-08-23 13:05:00|8860.4|8854.4|8865.9|8859.9|8867.9|8861.9|8860.4|8854.4|57
1629724200000|2021-08-23 13:10:00|8865.4|8859.4|8861.9|8855.9|8865.4|8859.4|8860.4|8854.4|100
1629724500000|2021-08-23 13:15:00|8862.4|8856.4|8866.9|8860.9|8867.9|8861.9|8861.9|8855.9|107
1629724800000|2021-08-23 13:20:00|8866.4|8860.4|8871.4|8865.4|8873.9|8867.9|8863.4|8857.4|126
1629725100000|2021-08-23 13:25:00|8870.9|8864.9|8873.9|8867.9|8875.9|8869.9|8869.9|8863.9|85
1629725400000|2021-08-23 13:30:00|8873.4|8867.4|8871.4|8865.4|8884.9|8878.9|8861.4|8855.4|858
1629725700000|2021-08-23 13:35:00|8870.9|8864.9|8854.4|8848.4|8881.9|8875.9|8851.4|8845.4|715
1629726000000|2021-08-23 13:40:00|8854.9|8848.9|8865.4|8859.4|8871.9|8865.9|8854.9|8848.9|348
1629726300000|2021-08-23 13:45:00|8865.9|8859.9|8875.9|8869.9|8877.4|8871.4|8859.4|8853.4|356
1629726600000|2021-08-23 13:50:00|8876.4|8870.4|8878.4|8872.4|8883.9|8877.9|8872.9|8866.9|623
1629726900000|2021-08-23 13:55:00|8878.9|8872.9|8863.4|8857.4|8881.4|8875.4|8863.4|8857.4|492
1629727200000|2021-08-23 14:00:00|8864.9|8858.9|8858.4|8852.4|8869.4|8863.4|8855.4|8849.4|522
1629727500000|2021-08-23 14:05:00|8858.9|8852.9|8862.4|8856.4|8866.4|8860.4|8854.9|8848.9|318
1629727800000|2021-08-23 14:10:00|8862.9|8856.9|8869.9|8863.9|8869.9|8863.9|8862.4|8856.4|284
1629728100000|2021-08-23 14:15:00|8870.4|8864.4|8860.9|8854.9|8874.4|8868.4|8860.4|8854.4|408
1629728400000|2021-08-23 14:20:00|8861.9|8855.9|8868.9|8862.9|8869.4|8863.4|8860.9|8854.9|183
1629728700000|2021-08-23 14:25:00|8869.4|8863.4|8855.4|8849.4|8870.4|8864.4|8854.9|8848.9|388
1629729000000|2021-08-23 14:30:00|8855.9|8849.9|8858.9|8852.9|8859.9|8853.9|8850.9|8844.9|311
1629729300000|2021-08-23 14:35:00|8858.4|8852.4|8856.9|8850.9|8862.9|8856.9|8855.9|8849.9|258
1629729600000|2021-08-23 14:40:00|8857.4|8851.4|8862.4|8856.4|8862.9|8856.9|8853.9|8847.9|228
1629729900000|2021-08-23 14:45:00|8864.4|8858.4|8871.4|8865.4|8872.9|8866.9|8862.9|8856.9|283
1629730200000|2021-08-23 14:50:00|8871.9|8865.9|8875.4|8869.4|8881.9|8875.9|8871.9|8865.9|378
1629730500000|2021-08-23 14:55:00|8875.9|8869.9|8875.4|8869.4|8879.9|8873.9|8869.9|8863.9|187
1629730800000|2021-08-23 15:00:00|8874.4|8868.4|8871.4|8865.4|8874.4|8868.4|8869.4|8863.4|116
1629731100000|2021-08-23 15:05:00|8870.4|8864.4|8866.4|8860.4|8870.4|8864.4|8865.4|8859.4|104
1629731400000|2021-08-23 15:10:00|8867.4|8861.4|8862.4|8856.4|8868.4|8862.4|8861.4|8855.4|139
1629731700000|2021-08-23 15:15:00|8865.4|8859.4|8866.4|8860.4|8867.4|8861.4|8860.4|8854.4|253
1629732000000|2021-08-23 15:20:00|8867.4|8861.4|8869.4|8863.4|8869.4|8863.4|8863.4|8857.4|165
1629732300000|2021-08-23 15:25:00|8868.4|8862.4|8868.4|8862.4|8871.4|8865.4|8867.4|8861.4|111
1629732600000|2021-08-23 15:30:00|8869.4|8863.4|8876.4|8870.4|8878.4|8872.4|8866.4|8860.4|458
1629732900000|2021-08-23 15:35:00|8875.4|8869.4|8876.4|8870.4|8881.4|8875.4|8874.4|8868.4|186
1629733200000|2021-08-23 15:40:00|8877.4|8871.4|8871.4|8865.4|8880.4|8874.4|8871.4|8865.4|82
1629733500000|2021-08-23 15:45:00|8872.4|8866.4|8874.4|8868.4|8875.4|8869.4|8870.4|8864.4|144
1629733800000|2021-08-23 15:50:00|8875.4|8869.4|8880.4|8874.4|8883.4|8877.4|8874.4|8868.4|213
1629734100000|2021-08-23 15:55:00|8879.4|8873.4|8878.4|8872.4|8884.4|8878.4|8877.4|8871.4|88
1629734400000|2021-08-23 16:00:00|8879.4|8873.4|8878.4|8872.4|8881.4|8875.4|8878.4|8872.4|81
1629734700000|2021-08-23 16:05:00|8879.4|8873.4|8874.4|8868.4|8879.4|8873.4|8872.4|8866.4|103
1629735000000|2021-08-23 16:10:00|8875.4|8869.4|8874.4|8868.4|8876.4|8870.4|8873.4|8867.4|68
1629735300000|2021-08-23 16:15:00|8873.4|8867.4|8871.4|8865.4|8876.4|8870.4|8870.4|8864.4|208
1629735600000|2021-08-23 16:20:00|8869.4|8863.4|8872.4|8866.4|8874.4|8868.4|8869.4|8863.4|160
1629735900000|2021-08-23 16:25:00|8873.4|8867.4|8883.4|8877.4|8883.4|8877.4|8873.4|8867.4|112
1629736200000|2021-08-23 16:30:00|8884.4|8878.4|8888.4|8882.4|8889.4|8883.4|8884.4|8878.4|205
1629736500000|2021-08-23 16:35:00|8889.4|8883.4|8893.4|8887.4|8898.4|8892.4|8889.4|8883.4|290
1629736800000|2021-08-23 16:40:00|8892.4|8886.4|8898.4|8892.4|8901.4|8895.4|8892.4|8886.4|173
1629737100000|2021-08-23 16:45:00|8897.4|8891.4|8891.4|8885.4|8899.4|8893.4|8891.4|8885.4|138
1629737400000|2021-08-23 16:50:00|8890.4|8884.4|8893.4|8887.4|8895.4|8889.4|8890.4|8884.4|79
1629737700000|2021-08-23 16:55:00|8894.4|8888.4|8900.4|8894.4|8900.4|8894.4|8893.4|8887.4|93
1629738000000|2021-08-23 17:00:00|8901.4|8895.4|8903.4|8897.4|8905.4|8899.4|8900.4|8894.4|121
1629738300000|2021-08-23 17:05:00|8904.4|8898.4|8904.4|8898.4|8905.4|8899.4|8902.4|8896.4|64
1629738600000|2021-08-23 17:10:00|8905.4|8899.4|8904.4|8898.4|8905.4|8899.4|8901.4|8895.4|70
1629738900000|2021-08-23 17:15:00|8903.4|8897.4|8904.4|8898.4|8905.4|8899.4|8900.4|8894.4|99
1629739200000|2021-08-23 17:20:00|8903.4|8897.4|8902.4|8896.4|8904.4|8898.4|8902.4|8896.4|40
1629739500000|2021-08-23 17:25:00|8904.4|8898.4|8900.4|8894.4|8906.4|8900.4|8899.4|8893.4|181
1629739800000|2021-08-23 17:30:00|8899.4|8893.4|8905.4|8899.4|8906.4|8900.4|8899.4|8893.4|143
1629740100000|2021-08-23 17:35:00|8906.4|8900.4|8902.4|8896.4|8908.4|8902.4|8902.4|8896.4|134
1629740400000|2021-08-23 17:40:00|8903.4|8897.4|8904.4|8898.4|8909.4|8903.4|8901.4|8895.4|114
1629740700000|2021-08-23 17:45:00|8906.4|8900.4|8908.4|8902.4|8910.4|8904.4|8906.4|8900.4|59
1629741000000|2021-08-23 17:50:00|8907.4|8901.4|8911.4|8905.4|8911.4|8905.4|8907.4|8901.4|60
1629741300000|2021-08-23 17:55:00|8910.4|8904.4|8909.4|8903.4|8913.4|8907.4|8909.4|8903.4|121
1629741600000|2021-08-23 18:00:00|8910.4|8904.4|8913.4|8907.4|8913.4|8907.4|8909.4|8903.4|68
1629741900000|2021-08-23 18:05:00|8914.4|8908.4|8916.4|8910.4|8917.4|8911.4|8913.4|8907.4|55
1629742200000|2021-08-23 18:10:00|8915.4|8909.4|8915.4|8909.4|8917.4|8911.4|8913.4|8907.4|76
1629742500000|2021-08-23 18:15:00|8916.4|8910.4|8921.4|8915.4|8921.4|8915.4|8915.4|8909.4|74
1629742800000|2021-08-23 18:20:00|8920.4|8914.4|8920.4|8914.4|8924.4|8918.4|8920.4|8914.4|107
1629743100000|2021-08-23 18:25:00|8921.4|8915.4|8919.4|8913.4|8923.4|8917.4|8918.4|8912.4|191
1629743400000|2021-08-23 18:30:00|8918.4|8912.4|8922.4|8916.4|8922.4|8916.4|8916.4|8910.4|220
1629743700000|2021-08-23 18:35:00|8923.4|8917.4|8926.4|8920.4|8928.4|8922.4|8921.4|8915.4|354
1629744000000|2021-08-23 18:40:00|8927.4|8921.4|8923.4|8917.4|8927.4|8921.4|8923.4|8917.4|104
1629744300000|2021-08-23 18:45:00|8924.4|8918.4|8922.4|8916.4|8925.4|8919.4|8919.4|8913.4|118
1629744600000|2021-08-23 18:50:00|8923.4|8917.4|8923.4|8917.4|8924.4|8918.4|8920.4|8914.4|59
1629744900000|2021-08-23 18:55:00|8922.4|8916.4|8932.1|8908.7|8932.1|8918.4|8920.4|8908.7|103
1629745200000|2021-08-23 19:00:00|8932|8908.6|8930.6|8907.2|8932|8908.6|8929.6|8906.2|0
1629745500000|2021-08-23 19:05:00|8930.5|8907.1|8930.3|8906.9|8931.3|8907.9|8930.3|8906.9|0
1629745800000|2021-08-23 19:10:00|8930.4|8907|8929.5|8906.1|8930.4|8907|8929.4|8906|0
1629746100000|2021-08-23 19:15:00|8929.4|8906|8930.2|8906.8|8932.4|8909|8929.3|8905.9|0
1629746400000|2021-08-23 19:20:00|8930.1|8906.7|8930.1|8906.7|8931|8907.6|8928|8904.6|0
1629746700000|2021-08-23 19:25:00|8930.2|8906.8|8928.8|8905.4|8930.2|8906.8|8928.4|8905|0
1629747000000|2021-08-23 19:30:00|8928.9|8905.5|8939.6|8916.2|8939.9|8916.5|8928.8|8905.4|0
1629747300000|2021-08-23 19:35:00|8938.9|8915.5|8939.6|8916.2|8941.7|8918.3|8938.2|8914.8|0
1629747600000|2021-08-23 19:40:00|8941.7|8918.3|8942.9|8919.5|8946.5|8923.1|8940|8916.6|0
1629747900000|2021-08-23 19:45:00|8942.8|8919.4|8942.8|8919.4|8944.2|8920.8|8939.6|8916.2|0
1629748200000|2021-08-23 19:50:00|8942.9|8919.5|8945.3|8921.9|8946.4|8923|8942.8|8919.4|0
1629748500000|2021-08-23 19:55:00|8945.4|8922|8940.6|8917.2|8945.4|8922|8936.8|8913.4|0
1629748800000|2021-08-23 20:00:00|8939.9|8916.5|8943.7|8920.3|8944.8|8921.4|8938.8|8915.4|0
1629749100000|2021-08-23 20:05:00|8943.4|8920|8943.9|8920.5|8944.2|8920.8|8943|8919.6|0
1629749400000|2021-08-23 20:10:00|8944.2|8920.8|8944.2|8920.8|8944.6|8921.2|8943.9|8920.5|0
1629749700000|2021-08-23 20:15:00|8943.9|8920.5|8944.9|8921.5|8944.9|8921.5|8943.9|8920.5|0
1629750000000|2021-08-23 20:20:00|8944.6|8921.2|8946|8922.6|8946.3|8922.9|8944.6|8921.2|0
1629751200000|2021-08-23 20:40:00|8946.1|8922.7|8946|8922.6|8946.3|8922.9|8945.6|8922.2|0
1629751500000|2021-08-23 20:45:00|8946.3|8922.9|8946|8922.6|8946.3|8922.9|8946|8922.6|0
1629751800000|2021-08-23 20:50:00|8946.3|8922.9|8946.3|8922.9|8946.3|8922.9|8946.3|8922.9|0
1629752100000|2021-08-23 20:55:00|8946.7|8923.3|8947.8|8924.4|8948.1|8924.7|8946.7|8923.3|0
1629752400000|2021-08-23 21:00:00|8947.7|8924.3|8947.2|8923.8|8947.7|8924.3|8947.2|8923.8|0
1629752700000|2021-08-23 21:05:00|8947.1|8923.7|8947.3|8923.9|8947.7|8924.3|8947.1|8923.7|0
1629753000000|2021-08-23 21:10:00|8946.9|8923.5|8947.2|8923.8|8947.5|8924.1|8946.9|8923.5|0
1629753300000|2021-08-23 21:15:00|8947.1|8923.7|8947.2|8923.8|8947.2|8923.8|8947.1|8923.7|0
1629753600000|2021-08-23 21:20:00|8947.4|8924|8947.7|8924.3|8947.7|8924.3|8947.4|8924|0
1629753900000|2021-08-23 21:25:00|8947.6|8924.2|8947.6|8924.2|8947.9|8924.5|8947.6|8924.2|0
1629754200000|2021-08-23 21:30:00|8947.5|8924.1|8947.6|8924.2|8947.6|8924.2|8947.5|8924.1|0
1629754500000|2021-08-23 21:35:00|8947.3|8923.9|8947.4|8924|8947.4|8924|8947.3|8923.9|0
1629754800000|2021-08-23 21:40:00|8947.3|8923.9|8947.3|8923.9|8947.3|8923.9|8947.3|8923.9|0
1629755100000|2021-08-23 21:45:00|8947.4|8924|8947.5|8924.1|8947.5|8924.1|8947.3|8923.9|0
1629755400000|2021-08-23 21:50:00|8948.4|8925|8948|8924.6|8948.4|8925|8947.7|8924.3|0
1629755700000|2021-08-23 21:55:00|8947.9|8924.5|8947.9|8924.5|8948.1|8924.7|8947.8|8924.4|0
1629756000000|2021-08-23 22:00:00|8947.4|8924|8946.1|8922.7|8948|8924.6|8946.1|8922.7|0
1629756300000|2021-08-23 22:05:00|8946.5|8923.1|8946.5|8923.1|8946.8|8923.4|8946.1|8922.7|0
1629756600000|2021-08-23 22:10:00|8946.8|8923.4|8948.2|8924.8|8948.9|8925.5|8946.8|8923.4|0
1629756900000|2021-08-23 22:15:00|8948.4|8925|8950.7|8927.3|8951|8927.6|8948.4|8925|0
1629757200000|2021-08-23 22:20:00|8950.3|8926.9|8950|8926.6|8950.7|8927.3|8949.6|8926.2|0
1629757500000|2021-08-23 22:25:00|8950.3|8926.9|8950|8926.6|8950.3|8926.9|8950|8926.6|0
1629757800000|2021-08-23 22:30:00|8950.3|8926.9|8950.5|8927.1|8950.7|8927.3|8950|8926.6|0
1629758100000|2021-08-23 22:35:00|8950.7|8927.3|8950.5|8927.1|8950.7|8927.3|8950.3|8926.9|0
1629758400000|2021-08-23 22:40:00|8950.6|8927.2|8950.5|8927.1|8950.8|8927.4|8950.5|8927.1|0
1629758700000|2021-08-23 22:45:00|8950.8|8927.4|8949.8|8926.4|8950.8|8927.4|8949.4|8926|0
1629759000000|2021-08-23 22:50:00|8949.7|8926.3|8950|8926.6|8950|8926.6|8949.7|8926.3|0
1629759300000|2021-08-23 22:55:00|8949.7|8926.3|8949.1|8925.7|8950|8926.6|8949|8925.6|0
1629759600000|2021-08-23 23:00:00|8949|8925.6|8949.5|8926.1|8949.5|8926.1|8949|8925.6|0
1629759900000|2021-08-23 23:05:00|8949.7|8926.3|8949.5|8926.1|8949.7|8926.3|8949.1|8925.7|0
1629760200000|2021-08-23 23:10:00|8949.7|8926.3|8950.2|8926.8|8950.2|8926.8|8949.5|8926.1|0
1629760500000|2021-08-23 23:15:00|8950|8926.6|8949.8|8926.4|8950.2|8926.8|8949.8|8926.4|0
1629760800000|2021-08-23 23:20:00|8949.7|8926.3|8949.5|8926.1|8949.8|8926.4|8949.3|8925.9|0
1629761100000|2021-08-23 23:25:00|8949.7|8926.3|8949.8|8926.4|8949.8|8926.4|8949.5|8926.1|0
1629761400000|2021-08-23 23:30:00|8949.5|8926.1|8949.5|8926.1|8949.8|8926.4|8949.5|8926.1|0
1629761700000|2021-08-23 23:35:00|8949.7|8926.3|8949.1|8925.7|8949.8|8926.4|8949.1|8925.7|0
1629762000000|2021-08-23 23:40:00|8949.5|8926.1|8949.5|8926.1|8949.8|8926.4|8949.1|8925.7|0
1629762300000|2021-08-23 23:45:00|8949.7|8926.3|8949.5|8926.1|8949.8|8926.4|8949.1|8925.7|0
1629762600000|2021-08-23 23:50:00|8949.8|8926.4|8949.5|8926.1|8949.8|8926.4|8949.5|8926.1|0
1629762900000|2021-08-23 23:55:00|8949.7|8926.3|8950.5|8927.1|8950.5|8927.1|8949.5|8926.1|0
1629763200000|2021-08-24 00:00:00|8950.9|8927.5|8949|8925.6|8951.2|8927.8|8948.5|8925.1|0
1629763500000|2021-08-24 00:05:00|8949.3|8925.9|8948.7|8925.3|8950.4|8927|8948.6|8925.2|0
1629763800000|2021-08-24 00:10:00|8948.9|8925.5|8948.7|8925.3|8949|8925.6|8948|8924.6|0
1629764100000|2021-08-24 00:15:00|8948.9|8925.5|8949.6|8926.2|8950.5|8927.1|8948.9|8925.5|0
1629764400000|2021-08-24 00:20:00|8950.8|8927.4|8949.6|8926.2|8951.4|8928|8949.4|8926|0
1629764700000|2021-08-24 00:25:00|8949.8|8926.4|8949.1|8925.7|8950.8|8927.4|8948.4|8925|0
1629765000000|2021-08-24 00:30:00|8949.3|8925.9|8952|8928.6|8952.2|8928.8|8949.1|8925.7|0
1629765300000|2021-08-24 00:35:00|8951.8|8928.4|8952.4|8929|8953.4|8930|8951.8|8928.4|0
1629765600000|2021-08-24 00:40:00|8952.6|8929.2|8952.9|8929.5|8953.8|8930.4|8952.6|8929.2|0
1629765900000|2021-08-24 00:45:00|8953.2|8929.8|8952.7|8929.3|8954.1|8930.7|8952.6|8929.2|0
1629766200000|2021-08-24 00:50:00|8952.6|8929.2|8952.6|8929.2|8953.5|8930.1|8952.4|8929|0
1629766500000|2021-08-24 00:55:00|8952.5|8929.1|8951.8|8928.4|8952.7|8929.3|8951.7|8928.3|0
1629766800000|2021-08-24 01:00:00|8951.9|8928.5|8952.1|8928.7|8953.3|8929.9|8951.8|8928.4|0
1629767100000|2021-08-24 01:05:00|8951.8|8928.4|8956.8|8933.4|8957.6|8934.2|8951.8|8928.4|0
1629767400000|2021-08-24 01:10:00|8957.4|8934|8955.6|8932.2|8957.4|8934|8955.6|8932.2|0
1629767700000|2021-08-24 01:15:00|8955.1|8931.7|8951.4|8945.4|8966.4|8960.4|8942.4|8931.7|2579
1629768000000|2021-08-24 01:20:00|8950.4|8944.4|8956.4|8950.4|8965.4|8959.4|8944.4|8938.4|2188
1629768300000|2021-08-24 01:25:00|8958.4|8952.4|8958.4|8952.4|8959.4|8953.4|8952.4|8946.4|1127
1629768600000|2021-08-24 01:30:00|8961.4|8955.4|8952.4|8946.4|8967.4|8961.4|8922.4|8916.4|6928
1629768900000|2021-08-24 01:35:00|8954.4|8948.4|8958.4|8952.4|8971.4|8965.4|8939.4|8933.4|2573
1629769200000|2021-08-24 01:40:00|8959.4|8953.4|9001.4|8995.4|9006.4|9000.4|8957.4|8951.4|3315
1629769500000|2021-08-24 01:45:00|9004.4|8998.4|9011.4|9005.4|9015.4|9009.4|8994.4|8988.4|2719
1629769800000|2021-08-24 01:50:00|9012.4|9006.4|9024.4|9018.4|9033.4|9027.4|9003.4|8997.4|2209
1629770100000|2021-08-24 01:55:00|9023.4|9017.4|8991.4|8985.4|9026.4|9020.4|8986.4|8980.4|2914
1629770400000|2021-08-24 02:00:00|8992.4|8986.4|8958.5|8952.5|8995.4|8989.4|8953.5|8947.5|4937
1629770700000|2021-08-24 02:05:00|8957.5|8951.5|8969.5|8963.5|8972.5|8966.5|8948.5|8942.5|1267
1629771000000|2021-08-24 02:10:00|8971.5|8965.5|8972.5|8966.5|8975.5|8969.5|8960.5|8954.5|1216
1629771300000|2021-08-24 02:15:00|8973.5|8967.5|8992.5|8986.5|8994.5|8988.5|8971.5|8965.5|1066
1629771600000|2021-08-24 02:20:00|8991.5|8985.5|8994.5|8988.5|9003.5|8997.5|8983.5|8977.5|713
1629771900000|2021-08-24 02:25:00|8995.5|8989.5|8973.5|8967.5|8995.5|8989.5|8965.5|8959.5|772
1629772200000|2021-08-24 02:30:00|8974.5|8968.5|8986.5|8980.5|8986.5|8980.5|8963.5|8957.5|1625
1629772500000|2021-08-24 02:35:00|8985.5|8979.5|8999.5|8993.5|9000.5|8994.5|8985.5|8979.5|566
1629772800000|2021-08-24 02:40:00|9000.5|8994.5|9003.5|8997.5|9003.5|8997.5|8990.5|8984.5|1082
1629773100000|2021-08-24 02:45:00|9004.5|8998.5|8989.5|8983.5|9005.5|8999.5|8988.5|8982.5|855
1629773400000|2021-08-24 02:50:00|8988.5|8982.5|8994.5|8988.5|8998.5|8992.5|8980.5|8974.5|637
1629773700000|2021-08-24 02:55:00|8995.5|8989.5|8986.5|8980.5|9001.5|8995.5|8986.5|8980.5|1512
1629774000000|2021-08-24 03:00:00|8988.5|8982.5|8999.5|8993.5|9000.5|8994.5|8977.5|8971.5|1583
1629774300000|2021-08-24 03:05:00|9000.5|8994.5|8989.5|8983.5|9001.5|8995.5|8989.5|8983.5|807
1629774600000|2021-08-24 03:10:00|8990.5|8984.5|9001.5|8995.5|9001.5|8995.5|8988.5|8982.5|615
1629774900000|2021-08-24 03:15:00|9002.5|8996.5|9006.5|9000.5|9014.5|9008.5|9001.5|8995.5|1026
1629775200000|2021-08-24 03:20:00|9007.5|9001.5|8999.5|8993.5|9014.5|9008.5|8997.5|8991.5|564
1629775500000|2021-08-24 03:25:00|8998.5|8992.5|9000.5|8994.5|9003.5|8997.5|8995.5|8989.5|383
1629775800000|2021-08-24 03:30:00|9001.5|8995.5|9001.5|8995.5|9010.5|9004.5|9000.5|8994.5|373
1629776100000|2021-08-24 03:35:00|9000.5|8994.5|8999.5|8993.5|9003.5|8997.5|8993.5|8987.5|403
1629776400000|2021-08-24 03:40:00|8997.5|8991.5|8989.5|8983.5|8997.5|8991.5|8986.5|8980.5|630
1629776700000|2021-08-24 03:45:00|8988.5|8982.5|8989.5|8983.5|8994.5|8988.5|8987.5|8981.5|300
1629777000000|2021-08-24 03:50:00|8990.5|8984.5|8992.5|8986.5|8993.5|8987.5|8987.5|8981.5|315
1629777300000|2021-08-24 03:55:00|8991.5|8985.5|8996.5|8990.5|8998.5|8992.5|8985.5|8979.5|405
1629777600000|2021-08-24 04:00:00|8999.9|8976.5|9000.5|8977.1|9000.6|8977.2|8999.7|8976.3|0
1629777900000|2021-08-24 04:05:00|8999.9|8976.5|8999.7|8976.3|8999.9|8976.5|8999.2|8975.8|0
1629778200000|2021-08-24 04:10:00|8999.5|8976.1|8999.7|8976.3|8999.7|8976.3|8999.2|8975.8|0
1629778500000|2021-08-24 04:15:00|8999.8|8976.4|9000.6|8977.2|9000.6|8977.2|8999.8|8976.4|0
1629778800000|2021-08-24 04:20:00|9000.5|8977.1|8999.9|8976.5|9000.5|8977.1|8999.8|8976.4|0
1629779100000|2021-08-24 04:25:00|9000.5|8977.1|8999.9|8976.5|9000.5|8977.1|8999.9|8976.5|0
1629779400000|2021-08-24 04:30:00|9000|8976.6|9000.8|8977.4|9000.8|8977.4|9000|8976.6|0
1629779700000|2021-08-24 04:35:00|9000.3|8976.9|8999|8975.6|9000.3|8976.9|8999|8975.6|0
1629780000000|2021-08-24 04:40:00|8998.8|8975.4|8998.8|8975.4|8999.2|8975.8|8997.6|8974.2|0
1629780300000|2021-08-24 04:45:00|8998.9|8975.5|8999|8975.6|8999.5|8976.1|8998.4|8975|0
1629780600000|2021-08-24 04:50:00|8999.3|8975.9|8999|8975.6|8999.7|8976.3|8998.7|8975.3|0
1629780900000|2021-08-24 04:55:00|8999.1|8975.7|8999.3|8975.9|8999.7|8976.3|8999|8975.6|0
1629781200000|2021-08-24 05:00:00|8999|8975.6|8994.5|8988.5|9000.5|8994.5|8984.5|8975.6|3066
1629781500000|2021-08-24 05:05:00|8993.5|8987.5|9002.5|8996.5|9003.5|8997.5|8990.5|8984.5|462
1629781800000|2021-08-24 05:10:00|9001.5|8995.5|8997.5|8991.5|9002.5|8996.5|8986.5|8980.5|412
1629782100000|2021-08-24 05:15:00|8995.5|8989.5|9001.5|8995.5|9002.5|8996.5|8988.5|8982.5|468
1629782400000|2021-08-24 05:20:00|9002.5|8996.5|9012.5|9006.5|9022.5|9016.5|9000.5|8994.5|1810
1629782700000|2021-08-24 05:25:00|9014.5|9008.5|9034.5|9028.5|9040.5|9034.5|9010.5|9004.5|1655
1629783000000|2021-08-24 05:30:00|9035.5|9029.5|9029.5|9023.5|9038.5|9032.5|9018.5|9012.5|1036
1629783300000|2021-08-24 05:35:00|9027.5|9021.5|9020.5|9014.5|9036.5|9030.5|9020.5|9014.5|1065
1629783600000|2021-08-24 05:40:00|9017.5|9011.5|9024.5|9018.5|9031.5|9025.5|9016.5|9010.5|1012
1629783900000|2021-08-24 05:45:00|9025.5|9019.5|9041.5|9035.5|9044.5|9038.5|9024.5|9018.5|950
1629784200000|2021-08-24 05:50:00|9039.5|9033.5|9024.5|9018.5|9044.5|9038.5|9015.5|9009.5|1590
1629784500000|2021-08-24 05:55:00|9025.5|9019.5|9026.5|9020.5|9027.5|9021.5|9017.5|9011.5|1623
1629784800000|2021-08-24 06:00:00|9027.5|9021.5|9021.5|9015.5|9033.5|9027.5|9019.5|9013.5|1546
1629785100000|2021-08-24 06:05:00|9022.5|9016.5|9015.5|9009.5|9029.5|9023.5|9011.5|9005.5|2611
1629785400000|2021-08-24 06:10:00|9014.5|9008.5|9001.5|8995.5|9014.5|9008.5|9001.5|8995.5|2070
1629785700000|2021-08-24 06:15:00|9002.5|8996.5|9009.5|9003.5|9009.5|9003.5|8995.5|8989.5|887
1629786000000|2021-08-24 06:20:00|9010.5|9004.5|9004.5|8998.5|9012.5|9006.5|9003.5|8997.5|668
1629786300000|2021-08-24 06:25:00|9003.5|8997.5|8990.5|8984.5|9006.5|9000.5|8988.5|8982.5|580
1629786600000|2021-08-24 06:30:00|8991.5|8985.5|9011.5|9005.5|9011.5|9005.5|8985.5|8979.5|1456
1629786900000|2021-08-24 06:35:00|9010.5|9004.5|9015.5|9009.5|9022.5|9016.5|9006.5|9000.5|1042
1629787200000|2021-08-24 06:40:00|9016.5|9010.5|9013.5|9007.5|9016.5|9010.5|9009.5|9003.5|701
1629787500000|2021-08-24 06:45:00|9012.5|9006.5|9018.5|9012.5|9020.5|9014.5|9011.5|9005.5|638
1629787800000|2021-08-24 06:50:00|9019.5|9013.5|9033.5|9027.5|9033.5|9027.5|9018.5|9012.5|632
1629788100000|2021-08-24 06:55:00|9032.5|9026.5|9047.5|9041.5|9049.5|9043.5|9031.5|9025.5|1075
1629788400000|2021-08-24 07:00:00|9045.5|9039.5|9039.5|9033.5|9045.5|9039.5|9030.5|9024.5|1173
1629788700000|2021-08-24 07:05:00|9040.5|9034.5|9044.5|9038.5|9047.5|9041.5|9033.5|9027.5|1711
1629789000000|2021-08-24 07:10:00|9045.5|9039.5|9070.5|9064.5|9071.5|9065.5|9045.5|9039.5|2466
1629789300000|2021-08-24 07:15:00|9072.5|9066.5|9061.5|9055.5|9073.5|9067.5|9056.5|9050.5|2072
1629789600000|2021-08-24 07:20:00|9062.5|9056.5|9062.5|9056.5|9072.5|9066.5|9060.5|9054.5|1262
1629789900000|2021-08-24 07:25:00|9061.5|9055.5|9064.5|9058.5|9073.5|9067.5|9058.5|9052.5|1260
1629790200000|2021-08-24 07:30:00|9066.5|9060.5|9056.5|9050.5|9067.5|9061.5|9055.5|9049.5|1145
1629790500000|2021-08-24 07:35:00|9055.5|9049.5|9070.5|9064.5|9071.5|9065.5|9053.5|9047.5|1256
1629790800000|2021-08-24 07:40:00|9071.5|9065.5|9069.5|9063.5|9071.5|9065.5|9065.5|9059.5|737
1629791100000|2021-08-24 07:45:00|9068.5|9062.5|9072.5|9066.5|9072.5|9066.5|9061.5|9055.5|1206
1629791400000|2021-08-24 07:50:00|9073.5|9067.5|9070.5|9064.5|9077.5|9071.5|9069.5|9063.5|1151
1629791700000|2021-08-24 07:55:00|9069.5|9063.5|9068.5|9062.5|9072.5|9066.5|9063.5|9057.5|1975
1629792000000|2021-08-24 08:00:00|9056.8|9050.8|9054.8|9048.8|9068.8|9062.8|9051.8|9045.8|2581
1629792300000|2021-08-24 08:05:00|9053.8|9047.8|9061.8|9055.8|9087.8|9081.8|9050.8|9044.8|3713
1629792600000|2021-08-24 08:10:00|9062.8|9056.8|9066.8|9060.8|9071.8|9065.8|9060.8|9054.8|2648
1629792900000|2021-08-24 08:15:00|9065.8|9059.8|9065.8|9059.8|9066.8|9060.8|9059.8|9053.8|1504
1629793200000|2021-08-24 08:20:00|9066.8|9060.8|9063.8|9057.8|9070.8|9064.8|9060.8|9054.8|2050
1629793500000|2021-08-24 08:25:00|9064.8|9058.8|9067.8|9061.8|9071.8|9065.8|9060.8|9054.8|1621
1629793800000|2021-08-24 08:30:00|9078|9054.6|9074.5|9051.1|9078.1|9054.7|9073.8|9050.4|16
1629794100000|2021-08-24 08:35:00|9074|9050.6|9072.2|9048.8|9076.5|9053.1|9069.5|9046.1|0
1629794400000|2021-08-24 08:40:00|9072.3|9048.9|9074.5|9051.1|9076.5|9053.1|9072.3|9048.9|0
1629794700000|2021-08-24 08:45:00|9074.6|9051.2|9074.5|9051.1|9076.1|9052.7|9073.8|9050.4|0
1629795000000|2021-08-24 08:50:00|9074.4|9051|9075.6|9052.2|9076.3|9052.9|9072.5|9049.1|0
1629795300000|2021-08-24 08:55:00|9075|9051.6|9074.9|9051.5|9076|9052.6|9073.7|9050.3|0
1629795600000|2021-08-24 09:00:00|9074.8|9051.4|9073.8|9050.4|9075.8|9052.4|9072.5|9049.1|0
1629795900000|2021-08-24 09:05:00|9073.5|9050.1|9063.4|9040|9074|9050.6|9062.9|9039.5|0
1629796200000|2021-08-24 09:10:00|9063.1|9039.7|9061.2|9037.8|9063.1|9039.7|9058.5|9035.1|0
1629796500000|2021-08-24 09:15:00|9063.3|9057.3|9060.3|9054.3|9063.3|9057.3|9058.3|9052.3|326
1629796800000|2021-08-24 09:20:00|9059.8|9053.8|9060.3|9054.3|9063.8|9057.8|9059.8|9053.8|84
1629797100000|2021-08-24 09:25:00|9059.8|9053.8|9057.8|9051.8|9061.3|9055.3|9056.8|9050.8|82
1629797400000|2021-08-24 09:30:00|9058.3|9052.3|9057.8|9051.8|9058.3|9052.3|9055.3|9049.3|130
1629797700000|2021-08-24 09:35:00|9057.3|9051.3|9049.8|9043.8|9057.3|9051.3|9049.8|9043.8|159
1629798000000|2021-08-24 09:40:00|9049.3|9043.3|9045.8|9039.8|9049.3|9043.3|9044.3|9038.3|281
1629798300000|2021-08-24 09:45:00|9045.3|9039.3|9052.8|9046.8|9053.3|9047.3|9045.3|9039.3|122
1629798600000|2021-08-24 09:50:00|9052.3|9046.3|9054.3|9048.3|9056.3|9050.3|9052.3|9046.3|339
1629798900000|2021-08-24 09:55:00|9053.8|9047.8|9050.8|9044.8|9054.8|9048.8|9049.3|9043.3|151
1629799200000|2021-08-24 10:00:00|9050.3|9044.3|9048.8|9042.8|9051.3|9045.3|9046.8|9040.8|84
1629799500000|2021-08-24 10:05:00|9048.3|9042.3|9046.8|9040.8|9049.3|9043.3|9044.8|9038.8|36
1629799800000|2021-08-24 10:10:00|9046.3|9040.3|9043.8|9037.8|9048.3|9042.3|9041.3|9035.3|124
1629800100000|2021-08-24 10:15:00|9043.3|9037.3|9041.3|9035.3|9043.3|9037.3|9038.3|9032.3|158
1629800400000|2021-08-24 10:20:00|9040.8|9034.8|9041.3|9035.3|9043.8|9037.8|9040.8|9034.8|39
1629800700000|2021-08-24 10:25:00|9041.8|9035.8|9041.8|9035.8|9045.8|9039.8|9041.3|9035.3|81
1629801000000|2021-08-24 10:30:00|9041.3|9035.3|9039.3|9033.3|9043.3|9037.3|9037.8|9031.8|198
1629801300000|2021-08-24 10:35:00|9038.3|9032.3|9035.8|9029.8|9039.8|9033.8|9035.3|9029.3|145
1629801600000|2021-08-24 10:40:00|9035.3|9029.3|9037.8|9031.8|9039.3|9033.3|9034.8|9028.8|279
1629801900000|2021-08-24 10:45:00|9037.3|9031.3|9041.3|9035.3|9041.3|9035.3|9037.3|9031.3|34
1629802200000|2021-08-24 10:50:00|9040.3|9034.3|9041.3|9035.3|9044.3|9038.3|9040.3|9034.3|83
1629802500000|2021-08-24 10:55:00|9040.8|9034.8|9043.3|9037.3|9043.3|9037.3|9040.3|9034.3|151
1629802800000|2021-08-24 11:00:00|9042.3|9036.3|9039.3|9033.3|9045.8|9039.8|9038.8|9032.8|82
1629803100000|2021-08-24 11:05:00|9039.8|9033.8|9038.8|9032.8|9042.3|9036.3|9038.3|9032.3|54
1629803400000|2021-08-24 11:10:00|9039.3|9033.3|9040.3|9034.3|9042.3|9036.3|9038.8|9032.8|27
1629803700000|2021-08-24 11:15:00|9040.8|9034.8|9042.8|9036.8|9043.3|9037.3|9040.3|9034.3|38
1629804000000|2021-08-24 11:20:00|9043.3|9037.3|9041.8|9035.8|9046.3|9040.3|9039.3|9033.3|111
1629804300000|2021-08-24 11:25:00|9041.3|9035.3|9038.8|9032.8|9044.3|9038.3|9037.3|9031.3|125
1629804600000|2021-08-24 11:30:00|9039.3|9033.3|9039.8|9033.8|9044.3|9038.3|9039.3|9033.3|160
1629804900000|2021-08-24 11:35:00|9040.3|9034.3|9043.3|9037.3|9046.3|9040.3|9039.3|9033.3|47
1629805200000|2021-08-24 11:40:00|9042.8|9036.8|9044.8|9038.8|9046.3|9040.3|9040.8|9034.8|33
1629805500000|2021-08-24 11:45:00|9045.3|9039.3|9043.3|9037.3|9045.8|9039.8|9043.3|9037.3|6
1629805800000|2021-08-24 11:50:00|9042.8|9036.8|9043.3|9037.3|9043.8|9037.8|9040.3|9034.3|47
1629806100000|2021-08-24 11:55:00|9043.8|9037.8|9048.3|9042.3|9049.3|9043.3|9043.8|9037.8|61
1629806400000|2021-08-24 12:00:00|9048.8|9042.8|9047.8|9041.8|9049.8|9043.8|9047.3|9041.3|63
1629806700000|2021-08-24 12:05:00|9048.3|9042.3|9055.8|9049.8|9055.8|9049.8|9048.3|9042.3|42
1629807000000|2021-08-24 12:10:00|9055.3|9049.3|9052.8|9046.8|9057.8|9051.8|9052.3|9046.3|63
1629807300000|2021-08-24 12:15:00|9053.3|9047.3|9057.3|9051.3|9058.8|9052.8|9053.3|9047.3|49
1629807600000|2021-08-24 12:20:00|9057.8|9051.8|9052.8|9046.8|9058.3|9052.3|9049.3|9043.3|70
1629807900000|2021-08-24 12:25:00|9053.3|9047.3|9057.3|9051.3|9059.3|9053.3|9053.3|9047.3|108
1629808200000|2021-08-24 12:30:00|9056.8|9050.8|9057.3|9051.3|9058.3|9052.3|9052.8|9046.8|185
1629808500000|2021-08-24 12:35:00|9056.8|9050.8|9046.8|9040.8|9057.3|9051.3|9045.3|9039.3|110
1629808800000|2021-08-24 12:40:00|9046.3|9040.3|9044.3|9038.3|9048.3|9042.3|9043.3|9037.3|80
1629809100000|2021-08-24 12:45:00|9044.8|9038.8|9043.3|9037.3|9045.3|9039.3|9042.8|9036.8|332
1629809400000|2021-08-24 12:50:00|9044.3|9038.3|9044.8|9038.8|9047.8|9041.8|9043.3|9037.3|42
1629809700000|2021-08-24 12:55:00|9045.3|9039.3|9044.8|9038.8|9047.3|9041.3|9043.8|9037.8|26
1629810000000|2021-08-24 13:00:00|9045.3|9039.3|9047.8|9041.8|9049.3|9043.3|9044.8|9038.8|20
1629810300000|2021-08-24 13:05:00|9048.3|9042.3|9051.3|9045.3|9053.8|9047.8|9047.8|9041.8|51
1629810600000|2021-08-24 13:10:00|9050.8|9044.8|9056.3|9050.3|9056.8|9050.8|9049.3|9043.3|70
1629810900000|2021-08-24 13:15:00|9056.8|9050.8|9060.3|9054.3|9060.8|9054.8|9056.8|9050.8|70
1629811200000|2021-08-24 13:20:00|9059.8|9053.8|9059.8|9053.8|9061.8|9055.8|9058.3|9052.3|37
1629811500000|2021-08-24 13:25:00|9060.3|9054.3|9061.8|9055.8|9062.3|9056.3|9058.8|9052.8|43
1629811800000|2021-08-24 13:30:00|9061.3|9055.3|9072.8|9066.8|9088.3|9082.3|9061.3|9055.3|1221
1629812100000|2021-08-24 13:35:00|9072.3|9066.3|9104.3|9098.3|9104.3|9098.3|9069.8|9063.8|1138
1629812400000|2021-08-24 13:40:00|9105.8|9099.8|9102.8|9096.8|9119.3|9113.3|9092.8|9086.8|1479
1629812700000|2021-08-24 13:45:00|9103.8|9097.8|9105.8|9099.8|9107.8|9101.8|9096.8|9090.8|401
1629813000000|2021-08-24 13:50:00|9106.3|9100.3|9106.8|9100.8|9119.3|9113.3|9102.8|9096.8|505
1629813300000|2021-08-24 13:55:00|9106.3|9100.3|9111.8|9105.8|9116.8|9110.8|9103.8|9097.8|153
1629813600000|2021-08-24 14:00:00|9111.3|9105.3|9107.8|9101.8|9118.8|9112.8|9100.3|9094.3|488
1629813900000|2021-08-24 14:05:00|9108.3|9102.3|9105.8|9099.8|9111.8|9105.8|9097.3|9091.3|450
1629814200000|2021-08-24 14:10:00|9105.3|9099.3|9110.8|9104.8|9112.3|9106.3|9098.8|9092.8|318
1629814500000|2021-08-24 14:15:00|9110.3|9104.3|9115.8|9109.8|9120.3|9114.3|9110.3|9104.3|387
1629814800000|2021-08-24 14:20:00|9116.3|9110.3|9120.8|9114.8|9120.8|9114.8|9111.8|9105.8|263
1629815100000|2021-08-24 14:25:00|9120.3|9114.3|9125.8|9119.8|9127.8|9121.8|9116.3|9110.3|467
1629815400000|2021-08-24 14:30:00|9126.3|9120.3|9130.8|9124.8|9135.3|9129.3|9123.8|9117.8|344
1629815700000|2021-08-24 14:35:00|9131.3|9125.3|9133.3|9127.3|9134.3|9128.3|9127.8|9121.8|257
1629816000000|2021-08-24 14:40:00|9132.3|9126.3|9122.3|9116.3|9132.8|9126.8|9113.3|9107.3|667
1629816300000|2021-08-24 14:45:00|9122.8|9116.8|9140.8|9134.8|9144.8|9138.8|9121.8|9115.8|556
1629816600000|2021-08-24 14:50:00|9141.3|9135.3|9135.3|9129.3|9142.3|9136.3|9129.3|9123.3|241
1629816900000|2021-08-24 14:55:00|9133.8|9127.8|9142.8|9136.8|9144.3|9138.3|9133.8|9127.8|174
1629817200000|2021-08-24 15:00:00|9141.8|9135.8|9139.8|9133.8|9144.8|9138.8|9135.8|9129.8|184
1629817500000|2021-08-24 15:05:00|9141.8|9135.8|9148.8|9142.8|9148.8|9142.8|9141.8|9135.8|215
1629817800000|2021-08-24 15:10:00|9147.8|9141.8|9148.8|9142.8|9152.8|9146.8|9143.8|9137.8|268
1629818100000|2021-08-24 15:15:00|9150.8|9144.8|9153.8|9147.8|9155.8|9149.8|9145.8|9139.8|243
1629818400000|2021-08-24 15:20:00|9152.8|9146.8|9139.8|9133.8|9152.8|9146.8|9138.8|9132.8|237
1629818700000|2021-08-24 15:25:00|9138.8|9132.8|9132.8|9126.8|9139.8|9133.8|9128.8|9122.8|259
1629819000000|2021-08-24 15:30:00|9133.8|9127.8|9126.8|9120.8|9133.8|9127.8|9125.8|9119.8|282
1629819300000|2021-08-24 15:35:00|9127.8|9121.8|9134.8|9128.8|9135.8|9129.8|9126.8|9120.8|462
1629819600000|2021-08-24 15:40:00|9132.8|9126.8|9133.8|9127.8|9137.8|9131.8|9132.8|9126.8|170
1629819900000|2021-08-24 15:45:00|9132.8|9126.8|9133.8|9127.8|9137.8|9131.8|9132.8|9126.8|699
1629820200000|2021-08-24 15:50:00|9134.8|9128.8|9136.8|9130.8|9139.8|9133.8|9134.8|9128.8|116
1629820500000|2021-08-24 15:55:00|9137.8|9131.8|9140.8|9134.8|9141.8|9135.8|9136.8|9130.8|91
1629820800000|2021-08-24 16:00:00|9139.8|9133.8|9129.8|9123.8|9141.8|9135.8|9125.8|9119.8|264
1629821100000|2021-08-24 16:05:00|9130.8|9124.8|9130.8|9124.8|9133.8|9127.8|9130.8|9124.8|180
1629821400000|2021-08-24 16:10:00|9131.8|9125.8|9129.8|9123.8|9134.8|9128.8|9129.8|9123.8|185
1629821700000|2021-08-24 16:15:00|9130.8|9124.8|9124.8|9118.8|9131.8|9125.8|9124.8|9118.8|301
1629822000000|2021-08-24 16:20:00|9123.8|9117.8|9126.8|9120.8|9126.8|9120.8|9121.8|9115.8|167
1629822300000|2021-08-24 16:25:00|9127.8|9121.8|9127.8|9121.8|9129.8|9123.8|9125.8|9119.8|96
1629822600000|2021-08-24 16:30:00|9128.8|9122.8|9129.8|9123.8|9129.8|9123.8|9126.8|9120.8|117
1629822900000|2021-08-24 16:35:00|9130.8|9124.8|9125.8|9119.8|9130.8|9124.8|9122.8|9116.8|209
1629823200000|2021-08-24 16:40:00|9127.8|9121.8|9132.8|9126.8|9132.8|9126.8|9126.8|9120.8|139
1629823500000|2021-08-24 16:45:00|9131.8|9125.8|9129.8|9123.8|9131.8|9125.8|9126.8|9120.8|144
1629823800000|2021-08-24 16:50:00|9130.8|9124.8|9133.8|9127.8|9133.8|9127.8|9127.8|9121.8|87
1629824100000|2021-08-24 16:55:00|9132.8|9126.8|9135.8|9129.8|9135.8|9129.8|9130.8|9124.8|185
1629824400000|2021-08-24 17:00:00|9134.8|9128.8|9136.8|9130.8|9137.8|9131.8|9131.8|9125.8|78
1629824700000|2021-08-24 17:05:00|9135.8|9129.8|9130.8|9124.8|9136.8|9130.8|9130.8|9124.8|121
1629825000000|2021-08-24 17:10:00|9131.8|9125.8|9122.8|9116.8|9132.8|9126.8|9122.8|9116.8|399
1629825300000|2021-08-24 17:15:00|9123.8|9117.8|9124.8|9118.8|9126.8|9120.8|9120.8|9114.8|121
1629825600000|2021-08-24 17:20:00|9123.8|9117.8|9109.8|9103.8|9123.8|9117.8|9104.8|9098.8|344
1629825900000|2021-08-24 17:25:00|9111.8|9105.8|9118.8|9112.8|9121.8|9115.8|9111.8|9105.8|191
1629826200000|2021-08-24 17:30:00|9119.8|9113.8|9116.8|9110.8|9119.8|9113.8|9115.8|9109.8|93
1629826500000|2021-08-24 17:35:00|9117.8|9111.8|9123.8|9117.8|9123.8|9117.8|9116.8|9110.8|70
1629826800000|2021-08-24 17:40:00|9122.8|9116.8|9121.8|9115.8|9124.8|9118.8|9119.8|9113.8|133
1629827100000|2021-08-24 17:45:00|9120.8|9114.8|9121.8|9115.8|9121.8|9115.8|9118.8|9112.8|60
1629827400000|2021-08-24 17:50:00|9122.8|9116.8|9128.8|9122.8|9128.8|9122.8|9119.8|9113.8|140
1629827700000|2021-08-24 17:55:00|9129.8|9123.8|9134.8|9128.8|9137.8|9131.8|9128.8|9122.8|238
1629828000000|2021-08-24 18:00:00|9135.8|9129.8|9131.8|9125.8|9137.8|9131.8|9130.8|9124.8|88
1629828300000|2021-08-24 18:05:00|9130.8|9124.8|9129.8|9123.8|9131.8|9125.8|9128.8|9122.8|57
1629828600000|2021-08-24 18:10:00|9130.8|9124.8|9130.8|9124.8|9131.8|9125.8|9129.8|9123.8|21
1629828900000|2021-08-24 18:15:00|9129.8|9123.8|9130.8|9124.8|9132.8|9126.8|9129.8|9123.8|29
1629829200000|2021-08-24 18:20:00|9131.8|9125.8|9131.8|9125.8|9132.8|9126.8|9127.8|9121.8|46
1629829500000|2021-08-24 18:25:00|9130.8|9124.8|9129.8|9123.8|9131.8|9125.8|9126.8|9120.8|37
1629829800000|2021-08-24 18:30:00|9130.8|9124.8|9132.8|9126.8|9132.8|9126.8|9127.8|9121.8|84
1629830100000|2021-08-24 18:35:00|9129.8|9123.8|9130.8|9124.8|9133.8|9127.8|9128.8|9122.8|92
1629830400000|2021-08-24 18:40:00|9129.8|9123.8|9128.8|9122.8|9132.8|9126.8|9127.8|9121.8|84
1629830700000|2021-08-24 18:45:00|9129.8|9123.8|9127.8|9121.8|9129.8|9123.8|9125.8|9119.8|38
1629831000000|2021-08-24 18:50:00|9128.8|9122.8|9125.8|9119.8|9128.8|9122.8|9123.8|9117.8|198
1629831300000|2021-08-24 18:55:00|9126.8|9120.8|9140.3|9116.9|9140.3|9126.8|9125.8|9116.9|123
1629831600000|2021-08-24 19:00:00|9140.2|9116.8|9138.6|9115.2|9140.9|9117.5|9138.3|9114.9|0
1629831900000|2021-08-24 19:05:00|9137.9|9114.5|9137.5|9114.1|9138.6|9115.2|9136.7|9113.3|0
1629832200000|2021-08-24 19:10:00|9137.6|9114.2|9145.2|9121.8|9145.3|9121.9|9137.5|9114.1|0
1629832500000|2021-08-24 19:15:00|9144.5|9121.1|9152.3|9128.9|9153.1|9129.7|9144.5|9121.1|0
1629832800000|2021-08-24 19:20:00|9153|9129.6|9148.6|9125.2|9153|9129.6|9148.5|9125.1|0
1629833100000|2021-08-24 19:25:00|9148.7|9125.3|9150.2|9126.8|9154.4|9131|9148.2|9124.8|0
1629833400000|2021-08-24 19:30:00|9150.9|9127.5|9150.2|9126.8|9151.6|9128.2|9147.9|9124.5|0
1629833700000|2021-08-24 19:35:00|9150.1|9126.7|9152.1|9128.7|9153.7|9130.3|9150|9126.6|0
1629834000000|2021-08-24 19:40:00|9151.4|9128|9153.1|9129.7|9153.2|9129.8|9149|9125.6|0
1629834300000|2021-08-24 19:45:00|9152.4|9129|9151.3|9127.9|9152.4|9129|9148.7|9125.3|0
1629834600000|2021-08-24 19:50:00|9151.2|9127.8|9144.9|9121.5|9151.2|9127.8|9144.1|9120.7|0
1629834900000|2021-08-24 19:55:00|9145|9121.6|9149.8|9126.4|9149.8|9126.4|9142.8|9119.4|0
1629835200000|2021-08-24 20:00:00|9149.5|9126.1|9149.1|9125.7|9150.6|9127.2|9149.1|9125.7|0
1629835500000|2021-08-24 20:05:00|9149.5|9126.1|9149.5|9126.1|9150.2|9126.8|9149.5|9126.1|0
1629835800000|2021-08-24 20:10:00|9149.1|9125.7|9147.9|9124.5|9149.1|9125.7|9147.9|9124.5|0
1629836100000|2021-08-24 20:15:00|9148.3|9124.9|9150.1|9126.7|9150.3|9126.9|9147.9|9124.5|0
1629836400000|2021-08-24 20:20:00|9150.3|9126.9|9150.8|9127.4|9150.8|9127.4|9150.1|9126.7|0
1629836700000|2021-08-24 20:25:00|9151.2|9127.8|9151.6|9128.2|9151.9|9128.5|9151|9127.6|0
1629837000000|2021-08-24 20:30:00|9151.2|9127.8|9150.5|9127.1|9151.6|9128.2|9150.5|9127.1|0
1629837300000|2021-08-24 20:35:00|9150.8|9127.4|9149.1|9125.7|9151|9127.6|9149.1|9125.7|0
1629837600000|2021-08-24 20:40:00|9149.2|9125.8|9150.5|9127.1|9150.5|9127.1|9149.2|9125.8|0
1629837900000|2021-08-24 20:45:00|9150.8|9127.4|9149.4|9126|9151.2|9127.8|9149.1|9125.7|0
1629838200000|2021-08-24 20:50:00|9149.6|9126.2|9151.2|9127.8|9151.2|9127.8|9149.6|9126.2|0
1629838500000|2021-08-24 20:55:00|9151|9127.6|9151.1|9127.7|9151.9|9128.5|9150.8|9127.4|0
1629838800000|2021-08-24 21:00:00|9150.5|9127.1|9150.9|9127.5|9151.3|9127.9|9150.5|9127.1|0
1629839100000|2021-08-24 21:05:00|9150.8|9127.4|9150.8|9127.4|9150.8|9127.4|9150.8|9127.4|0
1629839400000|2021-08-24 21:10:00|9150.9|9127.5|9151.6|9128.2|9151.6|9128.2|9150.9|9127.5|0
1629839700000|2021-08-24 21:15:00|9151.2|9127.8|9152.2|9128.8|9152.2|9128.8|9151.2|9127.8|0
1629840000000|2021-08-24 21:20:00|9151.8|9128.4|9152.4|9129|9152.4|9129|9151.8|9128.4|0
1629840300000|2021-08-24 21:25:00|9151.9|9128.5|9151.8|9128.4|9151.9|9128.5|9151.6|9128.2|0
1629840600000|2021-08-24 21:30:00|9151.7|9128.3|9152.4|9129|9152.4|9129|9151.7|9128.3|0
1629840900000|2021-08-24 21:35:00|9152.6|9129.2|9152.1|9128.7|9152.8|9129.4|9152.1|9128.7|0
1629841200000|2021-08-24 21:40:00|9152.2|9128.8|9152.3|9128.9|9152.5|9129.1|9152.1|9128.7|0
1629841500000|2021-08-24 21:45:00|9152.4|9129|9152.4|9129|9152.4|9129|9152.2|9128.8|0
1629841800000|2021-08-24 21:50:00|9152.2|9128.8|9152.5|9129.1|9152.5|9129.1|9152.2|9128.8|0
1629842100000|2021-08-24 21:55:00|9152.9|9129.5|9153|9129.6|9153.1|9129.7|9152.8|9129.4|0
1629842400000|2021-08-24 22:00:00|9152.2|9128.8|9151.9|9128.5|9153.1|9129.7|9151|9127.6|0
1629842700000|2021-08-24 22:05:00|9152.1|9128.7|9151.7|9128.3|9152.1|9128.7|9151.7|9128.3|0
1629843000000|2021-08-24 22:10:00|9152.1|9128.7|9152.1|9128.7|9152.1|9128.7|9151.7|9128.3|0
1629843300000|2021-08-24 22:15:00|9151.7|9128.3|9152.1|9128.7|9152.1|9128.7|9151.7|9128.3|0
1629843600000|2021-08-24 22:20:00|9151.9|9128.5|9151.7|9128.3|9152.1|9128.7|9151.7|9128.3|0
1629843900000|2021-08-24 22:25:00|9151.9|9128.5|9152.1|9128.7|9152.1|9128.7|9151.7|9128.3|0
1629844200000|2021-08-24 22:30:00|9152.4|9129|9152.4|9129|9152.4|9129|9151.7|9128.3|0
1629844500000|2021-08-24 22:35:00|9152.2|9128.8|9152.4|9129|9152.4|9129|9152.1|9128.7|0
1629844800000|2021-08-24 22:40:00|9152.6|9129.2|9152.4|9129|9152.8|9129.4|9152.4|9129|0
1629845100000|2021-08-24 22:45:00|9148.5|9125.1|9148.5|9125.1|9148.9|9125.5|9148.5|9125.1|0
1629845400000|2021-08-24 22:50:00|9148.3|9124.9|9147.8|9124.4|9148.3|9124.9|9147.8|9124.4|0
1629845700000|2021-08-24 22:55:00|9147.6|9124.2|9147.4|9124|9148.1|9124.7|9147.4|9124|0
1629846000000|2021-08-24 23:00:00|9147.5|9124.1|9146.7|9123.3|9148.1|9124.7|9146.7|9123.3|0
1629846300000|2021-08-24 23:05:00|9146.5|9123.1|9145.9|9122.5|9146.7|9123.3|9145.6|9122.2|0
1629846600000|2021-08-24 23:10:00|9145.8|9122.4|9146.3|9122.9|9146.3|9122.9|9145.6|9122.2|0
1629846900000|2021-08-24 23:15:00|9145.9|9122.5|9144.9|9121.5|9145.9|9122.5|9144.9|9121.5|0
1629847200000|2021-08-24 23:20:00|9145.2|9121.8|9144.9|9121.5|9145.2|9121.8|9144.5|9121.1|0
1629847500000|2021-08-24 23:25:00|9144.7|9121.3|9144.7|9121.3|9144.7|9121.3|9144.2|9120.8|0
1629847800000|2021-08-24 23:30:00|9144.4|9121|9145.1|9121.7|9145.4|9122|9144|9120.6|0
1629848100000|2021-08-24 23:35:00|9145.3|9121.9|9145.8|9122.4|9145.8|9122.4|9145.1|9121.7|0
1629848400000|2021-08-24 23:40:00|9146.2|9122.8|9145.4|9122|9146.2|9122.8|9145.4|9122|0
1629848700000|2021-08-24 23:45:00|9145.3|9121.9|9143.6|9120.2|9145.3|9121.9|9142.9|9119.5|0
1629849000000|2021-08-24 23:50:00|9144.3|9120.9|9145.2|9121.8|9145.6|9122.2|9144.3|9120.9|0
1629849300000|2021-08-24 23:55:00|9144.9|9121.5|9145.9|9122.5|9146.3|9122.9|9144.5|9121.1|0
1629849600000|2021-08-25 00:00:00|9145.6|9122.2|9148.8|9125.4|9149.1|9125.7|9145.6|9122.2|0
1629849900000|2021-08-25 00:05:00|9149.1|9125.7|9148.1|9124.7|9151.3|9127.9|9147.7|9124.3|0
1629850200000|2021-08-25 00:10:00|9148.4|9125|9148.8|9125.4|9149.1|9125.7|9148.1|9124.7|0
1629850500000|2021-08-25 00:15:00|9148.6|9125.2|9148.1|9124.7|9150.2|9126.8|9146.8|9123.4|0
1629850800000|2021-08-25 00:20:00|9148.4|9125|9149.9|9126.5|9149.9|9126.5|9146.6|9123.2|0
1629851100000|2021-08-25 00:25:00|9149.6|9126.2|9148.2|9124.8|9149.9|9126.5|9148.2|9124.8|0
1629851400000|2021-08-25 00:30:00|9148.4|9125|9147.2|9123.8|9148.4|9125|9145.9|9122.5|0
1629851700000|2021-08-25 00:35:00|9147.3|9123.9|9147|9123.6|9148.1|9124.7|9145.7|9122.3|0
1629852000000|2021-08-25 00:40:00|9147.1|9123.7|9146.1|9122.7|9147.1|9123.7|9145.3|9121.9|0
1629852300000|2021-08-25 00:45:00|9146.2|9122.8|9146.4|9123|9147.9|9124.5|9146.2|9122.8|0
1629852600000|2021-08-25 00:50:00|9146.3|9122.9|9147|9123.6|9147.2|9123.8|9146.2|9122.8|0
1629852900000|2021-08-25 00:55:00|9146.9|9123.5|9146.1|9122.7|9147|9123.6|9145.3|9121.9|0
1629853200000|2021-08-25 01:00:00|9145.5|9122.1|9144.6|9121.2|9146.2|9122.8|9143|9119.6|0
1629853500000|2021-08-25 01:05:00|9144.7|9121.3|9144.3|9120.9|9146.1|9122.7|9144|9120.6|0
1629853800000|2021-08-25 01:10:00|9143.7|9120.3|9145.3|9121.9|9145.3|9121.9|9143.7|9120.3|0
1629854100000|2021-08-25 01:15:00|9145.2|9121.8|9186.8|9180.8|9191.8|9185.8|9133.8|9121.8|3014
1629854400000|2021-08-25 01:20:00|9187.8|9181.8|9181.8|9175.8|9192.8|9186.8|9181.8|9175.8|3821
1629854700000|2021-08-25 01:25:00|9182.8|9176.8|9170.8|9164.8|9183.8|9177.8|9167.8|9161.8|969
1629855000000|2021-08-25 01:30:00|9169.8|9163.8|9194.8|9188.8|9196.8|9190.8|9158.8|9152.8|5515
1629855300000|2021-08-25 01:35:00|9193.8|9187.8|9176.8|9170.8|9196.8|9190.8|9165.8|9159.8|4120
1629855600000|2021-08-25 01:40:00|9178.8|9172.8|9205.8|9199.8|9216.8|9210.8|9169.8|9163.8|3091
1629855900000|2021-08-25 01:45:00|9204.8|9198.8|9190.8|9184.8|9220.8|9214.8|9185.8|9179.8|1933
1629856200000|2021-08-25 01:50:00|9189.8|9183.8|9158.8|9152.8|9195.8|9189.8|9153.8|9147.8|1447
1629856500000|2021-08-25 01:55:00|9159.8|9153.8|9117.8|9111.8|9159.8|9153.8|9112.8|9106.8|4223
1629856800000|2021-08-25 02:00:00|9118.8|9112.8|9149.8|9143.8|9150.8|9144.8|9104.8|9098.8|4309
1629857100000|2021-08-25 02:05:00|9150.8|9144.8|9141.8|9135.8|9163.8|9157.8|9128.8|9122.8|1654
1629857400000|2021-08-25 02:10:00|9140.8|9134.8|9116.8|9110.8|9150.8|9144.8|9111.8|9105.8|1955
1629857700000|2021-08-25 02:15:00|9115.8|9109.8|9098.8|9092.8|9122.8|9116.8|9098.8|9092.8|1422
1629858000000|2021-08-25 02:20:00|9095.8|9089.8|9057.8|9051.8|9097.8|9091.8|9056.8|9050.8|2308
1629858300000|2021-08-25 02:25:00|9056.8|9050.8|9042.8|9036.8|9076.8|9070.8|9042.8|9036.8|2826
1629858600000|2021-08-25 02:30:00|9043.8|9037.8|9064.8|9058.8|9066.8|9060.8|9037.8|9031.8|3680
1629858900000|2021-08-25 02:35:00|9062.8|9056.8|9095.8|9089.8|9095.8|9089.8|9062.8|9056.8|3047
1629859200000|2021-08-25 02:40:00|9094.8|9088.8|9064.8|9058.8|9095.8|9089.8|9061.8|9055.8|2537
1629859500000|2021-08-25 02:45:00|9066.8|9060.8|9062.8|9056.8|9083.8|9077.8|9059.8|9053.8|861
1629859800000|2021-08-25 02:50:00|9063.8|9057.8|9062.8|9056.8|9078.8|9072.8|9055.8|9049.8|1641
1629860100000|2021-08-25 02:55:00|9060.8|9054.8|9055.8|9049.8|9074.8|9068.8|9047.8|9041.8|1004
1629860400000|2021-08-25 03:00:00|9054.8|9048.8|9029.8|9023.8|9055.8|9049.8|9026.8|9020.8|2143
1629860700000|2021-08-25 03:05:00|9031.8|9025.8|9040.8|9034.8|9047.8|9041.8|9026.8|9020.8|2357
1629861000000|2021-08-25 03:10:00|9041.8|9035.8|9046.8|9040.8|9059.8|9053.8|9032.8|9026.8|991
1629861300000|2021-08-25 03:15:00|9047.8|9041.8|9060.8|9054.8|9066.8|9060.8|9040.8|9034.8|727
1629861600000|2021-08-25 03:20:00|9059.8|9053.8|9049.8|9043.8|9064.8|9058.8|9037.8|9031.8|643
1629861900000|2021-08-25 03:25:00|9048.8|9042.8|9060.8|9054.8|9060.8|9054.8|9040.8|9034.8|564
1629862200000|2021-08-25 03:30:00|9059.8|9053.8|9055.8|9049.8|9065.8|9059.8|9052.8|9046.8|545
1629862500000|2021-08-25 03:35:00|9054.8|9048.8|9046.8|9040.8|9058.8|9052.8|9043.8|9037.8|6470
1629862800000|2021-08-25 03:40:00|9044.8|9038.8|9032.8|9026.8|9045.8|9039.8|9031.8|9025.8|7407
1629863100000|2021-08-25 03:45:00|9031.8|9025.8|9045.8|9039.8|9045.8|9039.8|9030.8|9024.8|574
1629863400000|2021-08-25 03:50:00|9043.8|9037.8|9043.8|9037.8|9050.8|9044.8|9038.8|9032.8|888
1629863700000|2021-08-25 03:55:00|9042.8|9036.8|9047.8|9041.8|9053.8|9047.8|9042.8|9036.8|1276
1629864000000|2021-08-25 04:00:00|9058.2|9034.8|9057.7|9034.3|9058.7|9035.3|9057.2|9033.8|0
1629864300000|2021-08-25 04:05:00|9058|9034.6|9057.6|9034.2|9059|9035.6|9057.3|9033.9|0
1629864600000|2021-08-25 04:10:00|9057.8|9034.4|9058.1|9034.7|9058.3|9034.9|9057.6|9034.2|0
1629864900000|2021-08-25 04:15:00|9058.3|9034.9|9059.7|9036.3|9059.7|9036.3|9058.3|9034.9|0
1629865200000|2021-08-25 04:20:00|9059.9|9036.5|9059.8|9036.4|9060.5|9037.1|9059.7|9036.3|0
1629865500000|2021-08-25 04:25:00|9060|9036.6|9060.5|9037.1|9061.2|9037.8|9060|9036.6|0
1629865800000|2021-08-25 04:30:00|9060.4|9037|9059.4|9036|9060.5|9037.1|9059.2|9035.8|0
1629866100000|2021-08-25 04:35:00|9058.8|9035.4|9060.4|9037|9060.4|9037|9058.8|9035.4|0
1629866400000|2021-08-25 04:40:00|9060.7|9037.3|9059.1|9035.7|9060.7|9037.3|9058.9|9035.5|0
1629866700000|2021-08-25 04:45:00|9059.4|9036|9059.1|9035.7|9060.7|9037.3|9059|9035.6|0
1629867000000|2021-08-25 04:50:00|9058.9|9035.5|9059.1|9035.7|9059.1|9035.7|9058.4|9035|0
1629867300000|2021-08-25 04:55:00|9059.7|9036.3|9059|9035.6|9059.7|9036.3|9058.7|9035.3|0
1629867600000|2021-08-25 05:00:00|9057.3|9033.9|9056.8|9050.8|9064.8|9058.8|9040.8|9033.9|1219
1629867900000|2021-08-25 05:05:00|9057.8|9051.8|9067.8|9061.8|9068.8|9062.8|9054.8|9048.8|1188
1629868200000|2021-08-25 05:10:00|9068.8|9062.8|9061.8|9055.8|9070.8|9064.8|9060.8|9054.8|914
1629868500000|2021-08-25 05:15:00|9059.8|9053.8|9055.8|9049.8|9062.8|9056.8|9051.8|9045.8|792
1629868800000|2021-08-25 05:20:00|9053.8|9047.8|9060.8|9054.8|9060.8|9054.8|9047.8|9041.8|963
1629869100000|2021-08-25 05:25:00|9061.8|9055.8|9063.8|9057.8|9067.8|9061.8|9054.8|9048.8|589
1629869400000|2021-08-25 05:30:00|9062.8|9056.8|9076.8|9070.8|9077.8|9071.8|9057.8|9051.8|722
1629869700000|2021-08-25 05:35:00|9077.8|9071.8|9076.8|9070.8|9083.8|9077.8|9071.8|9065.8|775
1629870000000|2021-08-25 05:40:00|9075.8|9069.8|9078.8|9072.8|9089.8|9083.8|9073.8|9067.8|1527
1629870300000|2021-08-25 05:45:00|9076.8|9070.8|9068.8|9062.8|9083.8|9077.8|9068.8|9062.8|1803
1629870600000|2021-08-25 05:50:00|9067.8|9061.8|9077.8|9071.8|9077.8|9071.8|9065.8|9059.8|686
1629870900000|2021-08-25 05:55:00|9076.8|9070.8|9066.8|9060.8|9079.8|9073.8|9064.8|9058.8|557
1629871200000|2021-08-25 06:00:00|9067.8|9061.8|9067.8|9061.8|9075.8|9069.8|9059.8|9053.8|833
1629871500000|2021-08-25 06:05:00|9068.8|9062.8|9057.8|9051.8|9069.8|9063.8|9056.8|9050.8|1356
1629871800000|2021-08-25 06:10:00|9058.8|9052.8|9056.8|9050.8|9065.8|9059.8|9055.8|9049.8|385
1629872100000|2021-08-25 06:15:00|9055.8|9049.8|9051.8|9045.8|9055.8|9049.8|9043.8|9037.8|702
1629872400000|2021-08-25 06:20:00|9048.8|9042.8|9048.8|9042.8|9052.8|9046.8|9044.8|9038.8|431
1629872700000|2021-08-25 06:25:00|9047.8|9041.8|9052.8|9046.8|9053.8|9047.8|9040.8|9034.8|643
1629873000000|2021-08-25 06:30:00|9050.8|9044.8|9040.8|9034.8|9053.8|9047.8|9033.8|9027.8|778
1629873300000|2021-08-25 06:35:00|9039.8|9033.8|9032.8|9026.8|9041.8|9035.8|9028.8|9022.8|674
1629873600000|2021-08-25 06:40:00|9031.8|9025.8|9042.8|9036.8|9042.8|9036.8|9027.8|9021.8|673
1629873900000|2021-08-25 06:45:00|9043.8|9037.8|9035.8|9029.8|9045.8|9039.8|9030.8|9024.8|463
1629874200000|2021-08-25 06:50:00|9036.8|9030.8|9029.8|9023.8|9041.8|9035.8|9023.8|9017.8|1197
1629874500000|2021-08-25 06:55:00|9030.8|9024.8|9022.8|9016.8|9030.8|9024.8|9015.8|9009.8|1984
1629874800000|2021-08-25 07:00:00|9021.8|9015.8|9033.8|9027.8|9039.8|9033.8|9019.8|9013.8|1199
1629875100000|2021-08-25 07:05:00|9034.8|9028.8|9034.8|9028.8|9038.8|9032.8|9027.8|9021.8|704
1629875400000|2021-08-25 07:10:00|9035.8|9029.8|9041.8|9035.8|9042.8|9036.8|9026.8|9020.8|554
1629875700000|2021-08-25 07:15:00|9042.8|9036.8|9032.8|9026.8|9042.8|9036.8|9031.8|9025.8|560
1629876000000|2021-08-25 07:20:00|9031.8|9025.8|9025.8|9019.8|9035.8|9029.8|9024.8|9018.8|552
1629876300000|2021-08-25 07:25:00|9026.8|9020.8|9036.8|9030.8|9038.8|9032.8|9025.8|9019.8|2587
1629876600000|2021-08-25 07:30:00|9035.8|9029.8|9043.8|9037.8|9046.8|9040.8|9033.8|9027.8|1621
1629876900000|2021-08-25 07:35:00|9042.8|9036.8|9052.8|9046.8|9053.8|9047.8|9039.8|9033.8|736
1629877200000|2021-08-25 07:40:00|9053.8|9047.8|9062.8|9056.8|9063.8|9057.8|9048.8|9042.8|813
1629877500000|2021-08-25 07:45:00|9061.8|9055.8|9065.8|9059.8|9069.8|9063.8|9056.8|9050.8|1345
1629877800000|2021-08-25 07:50:00|9064.8|9058.8|9059.8|9053.8|9065.8|9059.8|9057.8|9051.8|894
1629878100000|2021-08-25 07:55:00|9058.8|9052.8|9067.8|9061.8|9067.8|9061.8|9058.8|9052.8|2393
1629878400000|2021-08-25 08:00:00|9066.8|9060.8|9072.8|9066.8|9072.8|9066.8|9061.8|9055.8|2579
1629878700000|2021-08-25 08:05:00|9071.8|9065.8|9065.8|9059.8|9078.8|9072.8|9063.8|9057.8|3018
1629879000000|2021-08-25 08:10:00|9067.8|9061.8|9077.8|9071.8|9077.8|9071.8|9066.8|9060.8|6025
1629879300000|2021-08-25 08:15:00|9076.8|9070.8|9079.8|9073.8|9079.8|9073.8|9073.8|9067.8|16748
1629879600000|2021-08-25 08:20:00|9078.8|9072.8|9074.8|9068.8|9079.8|9073.8|9071.8|9065.8|1536
1629879900000|2021-08-25 08:25:00|9075.8|9069.8|9076.8|9070.8|9080.8|9074.8|9074.8|9068.8|3185
1629880200000|2021-08-25 08:30:00|9086.8|9063.4|9085.7|9062.3|9088.4|9065|9085.7|9062.3|1
1629880500000|2021-08-25 08:35:00|9085.1|9061.7|9081.4|9058|9085.7|9062.3|9079.8|9056.4|0
1629880800000|2021-08-25 08:40:00|9081.2|9057.8|9081.9|9058.5|9083.5|9060.1|9081.2|9057.8|0
1629881100000|2021-08-25 08:45:00|9082.2|9058.8|9081.3|9057.9|9082.4|9059|9079.9|9056.5|0
1629881400000|2021-08-25 08:50:00|9081.1|9057.7|9081.3|9057.9|9081.3|9057.9|9079.3|9055.9|0
1629881700000|2021-08-25 08:55:00|9081.8|9058.4|9080.4|9057|9082.4|9059|9080.4|9057|0
1629882000000|2021-08-25 09:00:00|9080.7|9057.3|9080.4|9057|9081.8|9058.4|9078.1|9054.7|0
1629882300000|2021-08-25 09:05:00|9080.5|9057.1|9080|9056.6|9080.9|9057.5|9079|9055.6|0
1629882600000|2021-08-25 09:10:00|9080.4|9057|9080.1|9056.7|9080.9|9057.5|9078.7|9055.3|0
1629882900000|2021-08-25 09:15:00|9068.3|9062.3|9080.8|9074.8|9085.8|9079.8|9068.3|9062.3|778
1629883200000|2021-08-25 09:20:00|9081.3|9075.3|9079.8|9073.8|9083.8|9077.8|9077.8|9071.8|21
1629883500000|2021-08-25 09:25:00|9079.3|9073.3|9076.8|9070.8|9079.3|9073.3|9075.8|9069.8|516
1629883800000|2021-08-25 09:30:00|9076.3|9070.3|9074.3|9068.3|9080.3|9074.3|9072.3|9066.3|95
1629884100000|2021-08-25 09:35:00|9076.3|9070.3|9076.8|9070.8|9077.8|9071.8|9072.3|9066.3|326
1629884400000|2021-08-25 09:40:00|9076.3|9070.3|9071.3|9065.3|9077.8|9071.8|9070.3|9064.3|32
1629884700000|2021-08-25 09:45:00|9071.8|9065.8|9074.8|9068.8|9076.3|9070.3|9069.8|9063.8|45
1629885000000|2021-08-25 09:50:00|9075.3|9069.3|9075.8|9069.8|9077.3|9071.3|9073.3|9067.3|18
1629885300000|2021-08-25 09:55:00|9076.3|9070.3|9073.8|9067.8|9076.3|9070.3|9072.8|9066.8|17
1629885600000|2021-08-25 10:00:00|9074.3|9068.3|9075.3|9069.3|9080.8|9074.8|9074.3|9068.3|216
1629885900000|2021-08-25 10:05:00|9075.8|9069.8|9074.8|9068.8|9075.8|9069.8|9072.8|9066.8|31
1629886200000|2021-08-25 10:10:00|9075.3|9069.3|9081.8|9075.8|9081.8|9075.8|9074.3|9068.3|101
1629886500000|2021-08-25 10:15:00|9081.3|9075.3|9081.8|9075.8|9084.8|9078.8|9079.8|9073.8|48
1629886800000|2021-08-25 10:20:00|9081.3|9075.3|9078.3|9072.3|9082.3|9076.3|9075.8|9069.8|43
1629887100000|2021-08-25 10:25:00|9077.8|9071.8|9070.3|9064.3|9077.8|9071.8|9070.3|9064.3|96
1629887400000|2021-08-25 10:30:00|9069.8|9063.8|9069.8|9063.8|9073.3|9067.3|9066.8|9060.8|173
1629887700000|2021-08-25 10:35:00|9070.8|9064.8|9070.3|9064.3|9073.3|9067.3|9068.8|9062.8|98
1629888000000|2021-08-25 10:40:00|9070.8|9064.8|9065.3|9059.3|9071.3|9065.3|9064.8|9058.8|158
1629888300000|2021-08-25 10:45:00|9064.8|9058.8|9065.8|9059.8|9067.8|9061.8|9064.3|9058.3|98
1629888600000|2021-08-25 10:50:00|9065.3|9059.3|9067.3|9061.3|9068.3|9062.3|9064.8|9058.8|120
1629888900000|2021-08-25 10:55:00|9068.3|9062.3|9068.3|9062.3|9069.8|9063.8|9062.8|9056.8|103
1629889200000|2021-08-25 11:00:00|9069.3|9063.3|9073.8|9067.8|9076.3|9070.3|9068.3|9062.3|96
1629889500000|2021-08-25 11:05:00|9074.3|9068.3|9061.3|9055.3|9074.8|9068.8|9060.3|9054.3|93
1629889800000|2021-08-25 11:10:00|9061.8|9055.8|9062.8|9056.8|9064.8|9058.8|9060.3|9054.3|17
1629890100000|2021-08-25 11:15:00|9063.3|9057.3|9060.8|9054.8|9066.3|9060.3|9060.8|9054.8|49
1629890400000|2021-08-25 11:20:00|9061.3|9055.3|9061.3|9055.3|9063.8|9057.8|9060.3|9054.3|56
1629890700000|2021-08-25 11:25:00|9060.8|9054.8|9057.3|9051.3|9062.3|9056.3|9055.8|9049.8|101
1629891000000|2021-08-25 11:30:00|9056.8|9050.8|9049.8|9043.8|9056.8|9050.8|9047.3|9041.3|147
1629891300000|2021-08-25 11:35:00|9049.3|9043.3|9052.3|9046.3|9053.8|9047.8|9049.3|9043.3|51
1629891600000|2021-08-25 11:40:00|9052.8|9046.8|9051.8|9045.8|9052.8|9046.8|9049.3|9043.3|101
1629891900000|2021-08-25 11:45:00|9051.3|9045.3|9050.8|9044.8|9053.3|9047.3|9049.3|9043.3|127
1629892200000|2021-08-25 11:50:00|9051.3|9045.3|9051.3|9045.3|9052.8|9046.8|9050.3|9044.3|12
1629892500000|2021-08-25 11:55:00|9051.8|9045.8|9058.3|9052.3|9058.3|9052.3|9051.3|9045.3|44
1629892800000|2021-08-25 12:00:00|9057.8|9051.8|9052.3|9046.3|9058.3|9052.3|9051.3|9045.3|41
1629893100000|2021-08-25 12:05:00|9052.8|9046.8|9051.8|9045.8|9053.3|9047.3|9050.3|9044.3|42
1629893400000|2021-08-25 12:10:00|9051.3|9045.3|9052.8|9046.8|9054.8|9048.8|9050.3|9044.3|228
1629893700000|2021-08-25 12:15:00|9053.3|9047.3|9051.3|9045.3|9054.8|9048.8|9050.8|9044.8|12
1629894000000|2021-08-25 12:20:00|9050.8|9044.8|9060.3|9054.3|9060.3|9054.3|9050.3|9044.3|49
1629894300000|2021-08-25 12:25:00|9060.8|9054.8|9058.3|9052.3|9064.8|9058.8|9056.3|9050.3|80
1629894600000|2021-08-25 12:30:00|9058.8|9052.8|9065.3|9059.3|9065.3|9059.3|9058.3|9052.3|251
1629894900000|2021-08-25 12:35:00|9064.8|9058.8|9067.8|9061.8|9068.3|9062.3|9061.8|9055.8|45
1629895200000|2021-08-25 12:40:00|9068.3|9062.3|9069.3|9063.3|9069.3|9063.3|9064.3|9058.3|41
1629895500000|2021-08-25 12:45:00|9068.8|9062.8|9075.3|9069.3|9076.3|9070.3|9067.8|9061.8|294
1629895800000|2021-08-25 12:50:00|9074.8|9068.8|9078.3|9072.3|9080.3|9074.3|9073.8|9067.8|168
1629896100000|2021-08-25 12:55:00|9078.8|9072.8|9076.8|9070.8|9080.3|9074.3|9073.3|9067.3|111
1629896400000|2021-08-25 13:00:00|9076.3|9070.3|9073.3|9067.3|9079.3|9073.3|9070.8|9064.8|51
1629896700000|2021-08-25 13:05:00|9074.3|9068.3|9070.3|9064.3|9075.3|9069.3|9070.3|9064.3|75
1629897000000|2021-08-25 13:10:00|9070.8|9064.8|9070.3|9064.3|9071.8|9065.8|9068.8|9062.8|1551
1629897300000|2021-08-25 13:15:00|9070.8|9064.8|9071.3|9065.3|9074.8|9068.8|9070.3|9064.3|101
1629897600000|2021-08-25 13:20:00|9071.8|9065.8|9072.3|9066.3|9072.8|9066.8|9068.3|9062.3|112
1629897900000|2021-08-25 13:25:00|9071.8|9065.8|9072.3|9066.3|9074.3|9068.3|9071.8|9065.8|101
1629898200000|2021-08-25 13:30:00|9071.8|9065.8|9054.8|9048.8|9079.3|9073.3|9048.3|9042.3|806
1629898500000|2021-08-25 13:35:00|9055.3|9049.3|9057.8|9051.8|9063.8|9057.8|9049.8|9043.8|378
1629898800000|2021-08-25 13:40:00|9056.8|9050.8|9075.3|9069.3|9076.8|9070.8|9054.8|9048.8|439
1629899100000|2021-08-25 13:45:00|9074.8|9068.8|9062.8|9056.8|9080.8|9074.8|9060.8|9054.8|962
1629899400000|2021-08-25 13:50:00|9063.3|9057.3|9062.8|9056.8|9067.8|9061.8|9049.3|9043.3|242
1629899700000|2021-08-25 13:55:00|9061.8|9055.8|9058.8|9052.8|9068.8|9062.8|9054.3|9048.3|174
1629900000000|2021-08-25 14:00:00|9059.3|9053.3|9050.3|9044.3|9061.8|9055.8|9048.3|9042.3|269
1629900300000|2021-08-25 14:05:00|9048.8|9042.8|9042.8|9036.8|9049.3|9043.3|9032.3|9026.3|514
1629900600000|2021-08-25 14:10:00|9043.8|9037.8|9049.8|9043.8|9051.8|9045.8|9036.8|9030.8|165
1629900900000|2021-08-25 14:15:00|9050.8|9044.8|9054.3|9048.3|9058.8|9052.8|9048.8|9042.8|97
1629901200000|2021-08-25 14:20:00|9053.8|9047.8|9047.8|9041.8|9056.8|9050.8|9046.8|9040.8|123
1629901500000|2021-08-25 14:25:00|9047.3|9041.3|9048.8|9042.8|9049.8|9043.8|9038.3|9032.3|207
1629901800000|2021-08-25 14:30:00|9048.3|9042.3|9049.3|9043.3|9049.8|9043.8|9036.3|9030.3|104
1629902100000|2021-08-25 14:35:00|9049.8|9043.8|9043.3|9037.3|9053.8|9047.8|9042.8|9036.8|411
1629902400000|2021-08-25 14:40:00|9043.8|9037.8|9052.8|9046.8|9056.8|9050.8|9041.3|9035.3|148
1629902700000|2021-08-25 14:45:00|9053.3|9047.3|9050.8|9044.8|9053.8|9047.8|9046.8|9040.8|110
1629903000000|2021-08-25 14:50:00|9051.3|9045.3|9043.3|9037.3|9052.3|9046.3|9041.3|9035.3|185
1629903300000|2021-08-25 14:55:00|9043.8|9037.8|9041.8|9035.8|9046.8|9040.8|9040.8|9034.8|272
1629903600000|2021-08-25 15:00:00|9042.8|9036.8|9046.8|9040.8|9049.8|9043.8|9042.8|9036.8|111
1629903900000|2021-08-25 15:05:00|9047.8|9041.8|9034.8|9028.8|9050.8|9044.8|9032.8|9026.8|326
1629904200000|2021-08-25 15:10:00|9033.8|9027.8|9044.8|9038.8|9047.8|9041.8|9031.8|9025.8|90
1629904500000|2021-08-25 15:15:00|9043.8|9037.8|9039.8|9033.8|9047.8|9041.8|9037.8|9031.8|190
1629904800000|2021-08-25 15:20:00|9038.8|9032.8|9046.8|9040.8|9046.8|9040.8|9038.8|9032.8|138
1629905100000|2021-08-25 15:25:00|9045.8|9039.8|9047.8|9041.8|9049.8|9043.8|9044.8|9038.8|102
1629905400000|2021-08-25 15:30:00|9046.8|9040.8|9054.8|9048.8|9056.8|9050.8|9046.8|9040.8|223
1629905700000|2021-08-25 15:35:00|9055.8|9049.8|9044.8|9038.8|9056.8|9050.8|9043.8|9037.8|147
1629906000000|2021-08-25 15:40:00|9045.8|9039.8|9052.8|9046.8|9052.8|9046.8|9043.8|9037.8|185
1629906300000|2021-08-25 15:45:00|9051.8|9045.8|9051.8|9045.8|9054.8|9048.8|9049.8|9043.8|68
1629906600000|2021-08-25 15:50:00|9050.8|9044.8|9055.8|9049.8|9056.8|9050.8|9050.8|9044.8|95
1629906900000|2021-08-25 15:55:00|9054.8|9048.8|9054.8|9048.8|9055.8|9049.8|9052.8|9046.8|84
1629907200000|2021-08-25 16:00:00|9053.8|9047.8|9050.8|9044.8|9053.8|9047.8|9048.8|9042.8|172
1629907500000|2021-08-25 16:05:00|9051.8|9045.8|9053.8|9047.8|9057.8|9051.8|9051.8|9045.8|234
1629907800000|2021-08-25 16:10:00|9052.8|9046.8|9051.8|9045.8|9053.8|9047.8|9051.8|9045.8|102
1629908100000|2021-08-25 16:15:00|9052.8|9046.8|9046.8|9040.8|9053.8|9047.8|9046.8|9040.8|133
1629908400000|2021-08-25 16:20:00|9045.8|9039.8|9050.8|9044.8|9051.8|9045.8|9045.8|9039.8|60
1629908700000|2021-08-25 16:25:00|9051.8|9045.8|9050.8|9044.8|9051.8|9045.8|9048.8|9042.8|48
1629909000000|2021-08-25 16:30:00|9051.8|9045.8|9051.8|9045.8|9051.8|9045.8|9050.8|9044.8|8
1629909300000|2021-08-25 16:35:00|9052.8|9046.8|9049.8|9043.8|9052.8|9046.8|9049.8|9043.8|42
1629909600000|2021-08-25 16:40:00|9048.8|9042.8|9046.8|9040.8|9049.8|9043.8|9046.8|9040.8|89
1629909900000|2021-08-25 16:45:00|9047.8|9041.8|9042.8|9036.8|9047.8|9041.8|9042.8|9036.8|103
1629910200000|2021-08-25 16:50:00|9044.8|9038.8|9039.8|9033.8|9044.8|9038.8|9039.8|9033.8|67
1629910500000|2021-08-25 16:55:00|9040.8|9034.8|9042.8|9036.8|9043.8|9037.8|9040.8|9034.8|55
1629910800000|2021-08-25 17:00:00|9041.8|9035.8|9041.8|9035.8|9043.8|9037.8|9039.8|9033.8|55
1629911100000|2021-08-25 17:05:00|9042.8|9036.8|9035.8|9029.8|9042.8|9036.8|9034.8|9028.8|103
1629911400000|2021-08-25 17:10:00|9036.8|9030.8|9037.8|9031.8|9038.8|9032.8|9034.8|9028.8|90
1629911700000|2021-08-25 17:15:00|9036.8|9030.8|9045.8|9039.8|9046.8|9040.8|9036.8|9030.8|78
1629912000000|2021-08-25 17:20:00|9046.8|9040.8|9043.8|9037.8|9047.8|9041.8|9042.8|9036.8|44
1629912300000|2021-08-25 17:25:00|9044.8|9038.8|9044.8|9038.8|9045.8|9039.8|9042.8|9036.8|61
1629912600000|2021-08-25 17:30:00|9043.8|9037.8|9044.8|9038.8|9044.8|9038.8|9042.8|9036.8|31
1629912900000|2021-08-25 17:35:00|9043.8|9037.8|9041.8|9035.8|9045.8|9039.8|9039.8|9033.8|86
1629913200000|2021-08-25 17:40:00|9042.8|9036.8|9040.8|9034.8|9044.8|9038.8|9038.8|9032.8|102
1629913500000|2021-08-25 17:45:00|9041.8|9035.8|9042.8|9036.8|9042.8|9036.8|9039.8|9033.8|67
1629913800000|2021-08-25 17:50:00|9040.8|9034.8|9038.8|9032.8|9041.8|9035.8|9037.8|9031.8|42
1629914100000|2021-08-25 17:55:00|9037.8|9031.8|9038.8|9032.8|9038.8|9032.8|9037.8|9031.8|16
1629914400000|2021-08-25 18:00:00|9039.8|9033.8|9040.8|9034.8|9040.8|9034.8|9039.8|9033.8|11
1629914700000|2021-08-25 18:05:00|9041.8|9035.8|9045.8|9039.8|9045.8|9039.8|9040.8|9034.8|38
1629915000000|2021-08-25 18:10:00|9046.8|9040.8|9050.8|9044.8|9050.8|9044.8|9046.8|9040.8|98
1629915300000|2021-08-25 18:15:00|9048.8|9042.8|9041.8|9035.8|9049.8|9043.8|9041.8|9035.8|289
1629915600000|2021-08-25 18:20:00|9042.8|9036.8|9039.8|9033.8|9042.8|9036.8|9038.8|9032.8|90
1629915900000|2021-08-25 18:25:00|9040.8|9034.8|9044.8|9038.8|9044.8|9038.8|9039.8|9033.8|58
1629916200000|2021-08-25 18:30:00|9045.8|9039.8|9040.8|9034.8|9045.8|9039.8|9040.8|9034.8|51
1629916500000|2021-08-25 18:35:00|9041.8|9035.8|9040.8|9034.8|9042.8|9036.8|9039.8|9033.8|36
1629916800000|2021-08-25 18:40:00|9041.8|9035.8|9044.8|9038.8|9045.8|9039.8|9039.8|9033.8|24
1629917100000|2021-08-25 18:45:00|9042.8|9036.8|9044.8|9038.8|9045.8|9039.8|9042.8|9036.8|78
1629917400000|2021-08-25 18:50:00|9043.8|9037.8|9043.8|9037.8|9047.8|9041.8|9043.8|9037.8|96
1629917700000|2021-08-25 18:55:00|9042.8|9036.8|9054|9030.6|9054|9042.8|9040.8|9030.6|169
1629918000000|2021-08-25 19:00:00|9054.1|9030.7|9053.2|9029.8|9054.2|9030.8|9052.8|9029.4|0
1629918300000|2021-08-25 19:05:00|9053.1|9029.7|9054.5|9031.1|9054.5|9031.1|9051.2|9027.8|0
1629918600000|2021-08-25 19:10:00|9054.4|9031|9053.9|9030.5|9054.4|9031|9053.6|9030.2|0
1629918900000|2021-08-25 19:15:00|9054|9030.6|9056.3|9032.9|9056.3|9032.9|9053.4|9030|0
1629919200000|2021-08-25 19:20:00|9056.2|9032.8|9060.3|9036.9|9060.3|9036.9|9054.7|9031.3|0
1629919500000|2021-08-25 19:25:00|9060.5|9037.1|9064.3|9040.9|9064.8|9041.4|9060.5|9037.1|0
1629919800000|2021-08-25 19:30:00|9064.4|9041|9063.4|9040|9067.9|9044.5|9063.3|9039.9|0
1629920100000|2021-08-25 19:35:00|9063.5|9040.1|9063.4|9040|9065.4|9042|9063.2|9039.8|0
1629920400000|2021-08-25 19:40:00|9063.2|9039.8|9066.3|9042.9|9066.4|9043|9063|9039.6|0
1629920700000|2021-08-25 19:45:00|9066.6|9043.2|9065.4|9042|9067|9043.6|9065.1|9041.7|0
1629921000000|2021-08-25 19:50:00|9064.1|9040.7|9073.7|9050.3|9074.9|9051.5|9064.1|9040.7|0
1629921300000|2021-08-25 19:55:00|9073.8|9050.4|9079.4|9056|9083.5|9060.1|9073.7|9050.3|0
1629921600000|2021-08-25 20:00:00|9079|9055.6|9079.9|9056.5|9081.2|9057.8|9079|9055.6|0
1629921900000|2021-08-25 20:05:00|9080.2|9056.8|9078.5|9055.1|9080.6|9057.2|9078.1|9054.7|0
1629922200000|2021-08-25 20:10:00|9078.1|9054.7|9080.6|9057.2|9081|9057.6|9078.1|9054.7|0
1629922500000|2021-08-25 20:15:00|9081|9057.6|9079.2|9055.8|9081|9057.6|9078.9|9055.5|0
1629922800000|2021-08-25 20:20:00|9079.6|9056.2|9079.6|9056.2|9079.6|9056.2|9078.9|9055.5|0
1629923100000|2021-08-25 20:25:00|9079.2|9055.8|9079.6|9056.2|9079.6|9056.2|9078.9|9055.5|0
1629923400000|2021-08-25 20:30:00|9079.9|9056.5|9079.9|9056.5|9079.9|9056.5|9079.6|9056.2|0
1629923700000|2021-08-25 20:35:00|9080.3|9056.9|9080.3|9056.9|9080.6|9057.2|9080.3|9056.9|0
1629924000000|2021-08-25 20:40:00|9079.9|9056.5|9081|9057.6|9081|9057.6|9079.9|9056.5|0
1629924300000|2021-08-25 20:45:00|9080.6|9057.2|9080.3|9056.9|9080.6|9057.2|9080.1|9056.7|0
1629924600000|2021-08-25 20:50:00|9079.9|9056.5|9080.6|9057.2|9080.6|9057.2|9079.9|9056.5|0
1629924900000|2021-08-25 20:55:00|9081|9057.6|9080.7|9057.3|9081|9057.6|9080.3|9056.9|0
1629925200000|2021-08-25 21:00:00|9080.8|9057.4|9080.2|9056.8|9080.8|9057.4|9079.8|9056.4|0
1629925500000|2021-08-25 21:05:00|9080.1|9056.7|9080.4|9057|9080.4|9057|9080.1|9056.7|0
1629925800000|2021-08-25 21:10:00|9081|9057.6|9080.8|9057.4|9081.2|9057.8|9080.6|9057.2|0
1629926100000|2021-08-25 21:15:00|9080.9|9057.5|9080.8|9057.4|9080.9|9057.5|9080.8|9057.4|0
1629926400000|2021-08-25 21:20:00|9080.9|9057.5|9080.9|9057.5|9081.3|9057.9|9080.6|9057.2|0
1629926700000|2021-08-25 21:25:00|9080.8|9057.4|9080.8|9057.4|9081.6|9058.2|9080.8|9057.4|0
1629927000000|2021-08-25 21:30:00|9081.2|9057.8|9081.4|9058|9081.5|9058.1|9081|9057.6|0
1629927600000|2021-08-25 21:40:00|9081.3|9057.9|9083.8|9060.4|9083.8|9060.4|9081.3|9057.9|0
1629927900000|2021-08-25 21:45:00|9083.7|9060.3|9083.7|9060.3|9083.8|9060.4|9083.7|9060.3|0
1629928200000|2021-08-25 21:50:00|9083.8|9060.4|9083.7|9060.3|9083.8|9060.4|9083.7|9060.3|0
1629928500000|2021-08-25 21:55:00|9083.6|9060.2|9084|9060.6|9084.2|9060.8|9083.6|9060.2|0
1629928800000|2021-08-25 22:00:00|9083.8|9060.4|9082.3|9058.9|9084.2|9060.8|9082.3|9058.9|0
1629929100000|2021-08-25 22:05:00|9081.9|9058.5|9082.3|9058.9|9082.3|9058.9|9081.9|9058.5|0
1629929400000|2021-08-25 22:10:00|9082.6|9059.2|9081.6|9058.2|9082.6|9059.2|9081.6|9058.2|0
1629929700000|2021-08-25 22:15:00|9081.9|9058.5|9081.9|9058.5|9082.3|9058.9|9081.9|9058.5|0
1629930000000|2021-08-25 22:20:00|9082.3|9058.9|9081.6|9058.2|9082.3|9058.9|9081.2|9057.8|0
1629930300000|2021-08-25 22:25:00|9081.4|9058|9081.9|9058.5|9081.9|9058.5|9081.2|9057.8|0
1629930600000|2021-08-25 22:30:00|9082.3|9058.9|9083|9059.6|9083|9059.6|9082.3|9058.9|0
1629930900000|2021-08-25 22:35:00|9083.3|9059.9|9083|9059.6|9083.3|9059.9|9082.6|9059.2|0
1629931200000|2021-08-25 22:40:00|9082.6|9059.2|9082.6|9059.2|9083|9059.6|9082.6|9059.2|0
1629931500000|2021-08-25 22:45:00|9082.8|9059.4|9082.6|9059.2|9083|9059.6|9082.3|9058.9|0
1629931800000|2021-08-25 22:50:00|9083|9059.6|9083|9059.6|9083.3|9059.9|9083|9059.6|0
1629932100000|2021-08-25 22:55:00|9082.6|9059.2|9082.6|9059.2|9083|9059.6|9082.6|9059.2|0
1629932400000|2021-08-25 23:00:00|9083|9059.6|9082.6|9059.2|9083|9059.6|9082.6|9059.2|0
1629932700000|2021-08-25 23:05:00|9082.3|9058.9|9082.3|9058.9|9082.3|9058.9|9081.9|9058.5|0
1629933000000|2021-08-25 23:10:00|9082.6|9059.2|9082.3|9058.9|9082.6|9059.2|9082.3|9058.9|0
1629933300000|2021-08-25 23:15:00|9082.6|9059.2|9082.3|9058.9|9082.6|9059.2|9082.3|9058.9|0
1629933600000|2021-08-25 23:20:00|9082.4|9059|9082.3|9058.9|9082.4|9059|9081.9|9058.5|0
1629933900000|2021-08-25 23:25:00|9082|9058.6|9082.2|9058.8|9082.3|9058.9|9082|9058.6|0
1629934200000|2021-08-25 23:30:00|9082|9058.6|9083.8|9060.4|9083.8|9060.4|9082|9058.6|0
1629934500000|2021-08-25 23:35:00|9083.4|9060|9083|9059.6|9083.4|9060|9083|9059.6|0
1629934800000|2021-08-25 23:40:00|9083.4|9060|9083.6|9060.2|9083.8|9060.4|9083.4|9060|0
1629935100000|2021-08-25 23:45:00|9083.8|9060.4|9082.3|9058.9|9083.8|9060.4|9082|9058.6|0
1629935400000|2021-08-25 23:50:00|9082|9058.6|9082.3|9058.9|9082.3|9058.9|9082|9058.6|0
1629935700000|2021-08-25 23:55:00|9082|9058.6|9082|9058.6|9082.3|9058.9|9081.8|9058.4|0
1629936000000|2021-08-26 00:00:00|9082.3|9058.9|9079.5|9056.1|9082.3|9058.9|9079.5|9056.1|0
1629936300000|2021-08-26 00:05:00|9079.9|9056.5|9079.5|9056.1|9080.2|9056.8|9079.2|9055.8|0
1629936600000|2021-08-26 00:10:00|9079.2|9055.8|9079.2|9055.8|9080.2|9056.8|9079.2|9055.8|0
1629936900000|2021-08-26 00:15:00|9078.8|9055.4|9078|9054.6|9079.5|9056.1|9077.3|9053.9|0
1629937200000|2021-08-26 00:20:00|9077.9|9054.5|9074.1|9050.7|9078.6|9055.2|9073.6|9050.2|0
1629937500000|2021-08-26 00:25:00|9073.9|9050.5|9074.7|9051.3|9075|9051.6|9072.2|9048.8|0
1629937800000|2021-08-26 00:30:00|9074.5|9051.1|9076|9052.6|9076|9052.6|9073|9049.6|0
1629938100000|2021-08-26 00:35:00|9075.8|9052.4|9072.9|9049.5|9075.8|9052.4|9072.7|9049.3|0
1629938400000|2021-08-26 00:40:00|9072.7|9049.3|9073.9|9050.5|9073.9|9050.5|9071.9|9048.5|0
1629938700000|2021-08-26 00:45:00|9074.2|9050.8|9073.3|9049.9|9074.4|9051|9072.6|9049.2|0
1629939000000|2021-08-26 00:50:00|9073.1|9049.7|9072.7|9049.3|9073.5|9050.1|9072.6|9049.2|0
1629939300000|2021-08-26 00:55:00|9072.8|9049.4|9074.8|9051.4|9074.8|9051.4|9072.6|9049.2|0
1629939600000|2021-08-26 01:00:00|9074.6|9051.2|9073|9049.6|9074.6|9051.2|9071.7|9048.3|0
1629939900000|2021-08-26 01:05:00|9072.4|9049|9060.6|9037.2|9072.4|9049|9058|9034.6|0
1629940200000|2021-08-26 01:10:00|9060.1|9036.7|9061.3|9037.9|9061.7|9038.3|9059.2|9035.8|0
1629940500000|2021-08-26 01:15:00|9061|9037.6|9075.8|9069.8|9076.8|9070.8|9019.8|9013.8|12626
1629940800000|2021-08-26 01:20:00|9077.8|9071.8|9059.8|9053.8|9079.8|9073.8|9053.8|9047.8|989
1629941100000|2021-08-26 01:25:00|9058.8|9052.8|9055.8|9049.8|9064.8|9058.8|9052.8|9046.8|740
1629941400000|2021-08-26 01:30:00|9059.8|9053.8|9025.8|9019.8|9066.8|9060.8|9024.8|9018.8|7588
1629941700000|2021-08-26 01:35:00|9024.8|9018.8|9059.8|9053.8|9069.8|9063.8|9015.8|9009.8|4510
1629942000000|2021-08-26 01:40:00|9057.8|9051.8|9025.8|9019.8|9061.8|9055.8|9025.8|9019.8|1583
1629942300000|2021-08-26 01:45:00|9027.8|9021.8|9054.8|9048.8|9061.8|9055.8|9027.8|9021.8|1867
1629942600000|2021-08-26 01:50:00|9053.8|9047.8|9070.8|9064.8|9086.8|9080.8|9047.8|9041.8|2472
1629942900000|2021-08-26 01:55:00|9069.8|9063.8|9049.8|9043.8|9076.8|9070.8|9048.8|9042.8|1346
1629943200000|2021-08-26 02:00:00|9051.8|9045.8|9036.8|9030.8|9063.8|9057.8|9032.8|9026.8|1245
1629943500000|2021-08-26 02:05:00|9035.8|9029.8|9038.8|9032.8|9041.8|9035.8|9027.8|9021.8|2652
1629943800000|2021-08-26 02:10:00|9035.8|9029.8|9048.8|9042.8|9057.8|9051.8|9027.8|9021.8|1834
1629944100000|2021-08-26 02:15:00|9049.8|9043.8|9035.8|9029.8|9051.8|9045.8|9025.8|9019.8|2501
1629944400000|2021-08-26 02:20:00|9034.8|9028.8|9018.8|9012.8|9040.8|9034.8|9012.8|9006.8|1701
1629944700000|2021-08-26 02:25:00|9019.8|9013.8|8989.8|8983.8|9020.8|9014.8|8988.8|8982.8|2264
1629945000000|2021-08-26 02:30:00|8988.8|8982.8|8975.8|8969.8|8993.8|8987.8|8967.8|8961.8|2937
1629945300000|2021-08-26 02:35:00|8973.8|8967.8|8972.8|8966.8|8989.8|8983.8|8965.8|8959.8|1197
1629945600000|2021-08-26 02:40:00|8971.8|8965.8|8968.8|8962.8|8974.8|8968.8|8946.8|8940.8|1801
1629945900000|2021-08-26 02:45:00|8967.8|8961.8|8982.8|8976.8|8983.8|8977.8|8961.8|8955.8|1371
1629946200000|2021-08-26 02:50:00|8983.8|8977.8|8977.8|8971.8|8990.8|8984.8|8971.8|8965.8|7523
1629946500000|2021-08-26 02:55:00|8979.8|8973.8|8987.8|8981.8|8999.8|8993.8|8979.8|8973.8|981
1629946800000|2021-08-26 03:00:00|8986.8|8980.8|8963.8|8957.8|8990.8|8984.8|8957.8|8951.8|1025
1629947100000|2021-08-26 03:05:00|8964.8|8958.8|8952.8|8946.8|8964.8|8958.8|8949.8|8943.8|1611
1629947400000|2021-08-26 03:10:00|8951.8|8945.8|8926.8|8920.8|8955.8|8949.8|8923.8|8917.8|2229
1629947700000|2021-08-26 03:15:00|8924.8|8918.8|8940.8|8934.8|8942.8|8936.8|8919.8|8913.8|3473
1629948000000|2021-08-26 03:20:00|8938.8|8932.8|8938.8|8932.8|8940.8|8934.8|8923.8|8917.8|1851
1629948300000|2021-08-26 03:25:00|8939.8|8933.8|8949.8|8943.8|8950.8|8944.8|8937.8|8931.8|1753
1629948600000|2021-08-26 03:30:00|8950.8|8944.8|8944.8|8938.8|8953.8|8947.8|8938.8|8932.8|3097
1629948900000|2021-08-26 03:35:00|8943.8|8937.8|8932.8|8926.8|8944.8|8938.8|8932.8|8926.8|3711
1629949200000|2021-08-26 03:40:00|8931.8|8925.8|8921.8|8915.8|8931.8|8925.8|8919.8|8913.8|3382
1629949500000|2021-08-26 03:45:00|8920.8|8914.8|8927.8|8921.8|8927.8|8921.8|8912.8|8906.8|2260
1629949800000|2021-08-26 03:50:00|8922.8|8916.8|8912.8|8906.8|8923.8|8917.8|8911.8|8905.8|3504
1629950100000|2021-08-26 03:55:00|8913.8|8907.8|8916.8|8910.8|8923.8|8917.8|8907.8|8901.8|3035
1629950400000|2021-08-26 04:00:00|8928.2|8904.8|8928|8904.6|8928.5|8905.1|8927.1|8903.7|0
1629950700000|2021-08-26 04:05:00|8928.1|8904.7|8929.1|8905.7|8929.1|8905.7|8928|8904.6|0
1629951000000|2021-08-26 04:10:00|8928.8|8905.4|8929.5|8906.1|8930.2|8906.8|8928.6|8905.2|0
1629951300000|2021-08-26 04:15:00|8929.2|8905.8|8930.9|8907.5|8930.9|8907.5|8929.2|8905.8|0
1629951600000|2021-08-26 04:20:00|8930.6|8907.2|8930.5|8907.1|8931|8907.6|8929.9|8906.5|0
1629951900000|2021-08-26 04:25:00|8930.4|8907|8930.5|8907.1|8930.5|8907.1|8930.3|8906.9|0
1629952200000|2021-08-26 04:30:00|8930.7|8907.3|8931.6|8908.2|8931.8|8908.4|8930.7|8907.3|0
1629952500000|2021-08-26 04:35:00|8931.7|8908.3|8931.8|8908.4|8932.3|8908.9|8931.6|8908.2|0
1629952800000|2021-08-26 04:40:00|8931.9|8908.5|8932|8908.6|8932.5|8909.1|8931.8|8908.4|0
1629953100000|2021-08-26 04:45:00|8931.8|8908.4|8931.6|8908.2|8931.8|8908.4|8930.9|8907.5|0
1629953400000|2021-08-26 04:50:00|8931.8|8908.4|8931.3|8907.9|8932.3|8908.9|8930.9|8907.5|0
1629953700000|2021-08-26 04:55:00|8931.2|8907.8|8930.7|8907.3|8931.3|8907.9|8930|8906.6|0
1629954000000|2021-08-26 05:00:00|8930.4|8907|8905.8|8899.8|8930.4|8917.8|8905.8|8899.8|4339
1629954300000|2021-08-26 05:05:00|8904.8|8898.8|8925.8|8919.8|8929.8|8923.8|8904.8|8898.8|3934
1629954600000|2021-08-26 05:10:00|8926.8|8920.8|8925.8|8919.8|8936.8|8930.8|8922.8|8916.8|1783
1629954900000|2021-08-26 05:15:00|8926.8|8920.8|8920.8|8914.8|8928.8|8922.8|8916.8|8910.8|1006
1629955200000|2021-08-26 05:20:00|8923.8|8917.8|8932.8|8926.8|8941.8|8935.8|8923.8|8917.8|2372
1629955500000|2021-08-26 05:25:00|8931.8|8925.8|8924.8|8918.8|8932.8|8926.8|8917.8|8911.8|1632
1629955800000|2021-08-26 05:30:00|8923.8|8917.8|8909.8|8903.8|8924.8|8918.8|8908.8|8902.8|1148
1629956100000|2021-08-26 05:35:00|8908.8|8902.8|8911.8|8905.8|8914.8|8908.8|8904.8|8898.8|868
1629956400000|2021-08-26 05:40:00|8912.8|8906.8|8901.8|8895.8|8915.8|8909.8|8896.8|8890.8|928
1629956700000|2021-08-26 05:45:00|8902.8|8896.8|8906.8|8900.8|8916.8|8910.8|8902.8|8896.8|1711
1629957000000|2021-08-26 05:50:00|8905.8|8899.8|8892.8|8886.8|8906.8|8900.8|8890.8|8884.8|1251
1629957300000|2021-08-26 05:55:00|8893.8|8887.8|8891.8|8885.8|8899.8|8893.8|8890.8|8884.8|726
1629957600000|2021-08-26 06:00:00|8892.8|8886.8|8911.8|8905.8|8913.8|8907.8|8884.8|8878.8|2898
1629957900000|2021-08-26 06:05:00|8912.8|8906.8|8906.8|8900.8|8912.8|8906.8|8898.8|8892.8|883
1629958200000|2021-08-26 06:10:00|8905.8|8899.8|8896.8|8890.8|8905.8|8899.8|8893.8|8887.8|1810
1629958500000|2021-08-26 06:15:00|8895.8|8889.8|8907.8|8901.8|8911.8|8905.8|8895.8|8889.8|3995
1629958800000|2021-08-26 06:20:00|8906.8|8900.8|8897.8|8891.8|8906.8|8900.8|8896.8|8890.8|1400
1629959100000|2021-08-26 06:25:00|8898.8|8892.8|8902.8|8896.8|8908.8|8902.8|8898.8|8892.8|2494
1629959400000|2021-08-26 06:30:00|8901.8|8895.8|8889.8|8883.8|8903.8|8897.8|8887.8|8881.8|2513
1629959700000|2021-08-26 06:35:00|8888.8|8882.8|8879.8|8873.8|8892.8|8886.8|8879.8|8873.8|1077
1629960000000|2021-08-26 06:40:00|8880.8|8874.8|8876.8|8870.8|8887.8|8881.8|8876.8|8870.8|2057
1629960300000|2021-08-26 06:45:00|8877.8|8871.8|8885.8|8879.8|8891.8|8885.8|8875.8|8869.8|864
1629960600000|2021-08-26 06:50:00|8887.8|8881.8|8884.8|8878.8|8891.8|8885.8|8880.8|8874.8|11520
1629960900000|2021-08-26 06:55:00|8885.8|8879.8|8877.8|8871.8|8888.8|8882.8|8877.8|8871.8|1597
1629961200000|2021-08-26 07:00:00|8878.8|8872.8|8874.8|8868.8|8885.8|8879.8|8874.8|8868.8|716
1629961500000|2021-08-26 07:05:00|8875.8|8869.8|8890.8|8884.8|8897.8|8891.8|8875.8|8869.8|1752
1629961800000|2021-08-26 07:10:00|8889.8|8883.8|8903.8|8897.8|8905.8|8899.8|8887.8|8881.8|934
1629962100000|2021-08-26 07:15:00|8902.8|8896.8|8901.8|8895.8|8904.8|8898.8|8896.8|8890.8|945
1629962400000|2021-08-26 07:20:00|8902.8|8896.8|8908.8|8902.8|8909.8|8903.8|8897.8|8891.8|1568
1629962700000|2021-08-26 07:25:00|8907.8|8901.8|8909.8|8903.8|8914.8|8908.8|8905.8|8899.8|1704
1629963000000|2021-08-26 07:30:00|8910.8|8904.8|8918.8|8912.8|8921.8|8915.8|8908.8|8902.8|1644
1629963300000|2021-08-26 07:35:00|8920.8|8914.8|8915.8|8909.8|8921.8|8915.8|8913.8|8907.8|2120
1629963600000|2021-08-26 07:40:00|8914.8|8908.8|8916.8|8910.8|8918.8|8912.8|8909.8|8903.8|1937
1629963900000|2021-08-26 07:45:00|8915.8|8909.8|8912.8|8906.8|8916.8|8910.8|8908.8|8902.8|1727
1629964200000|2021-08-26 07:50:00|8913.8|8907.8|8920.8|8914.8|8923.8|8917.8|8913.8|8907.8|1376
1629964500000|2021-08-26 07:55:00|8919.8|8913.8|8932.8|8926.8|8933.8|8927.8|8919.8|8913.8|2073
1629964800000|2021-08-26 08:00:00|8930.8|8924.8|8934.8|8928.8|8935.8|8929.8|8926.8|8920.8|3236
1629965100000|2021-08-26 08:05:00|8935.8|8929.8|8934.8|8928.8|8939.8|8933.8|8928.8|8922.8|2420
1629965400000|2021-08-26 08:10:00|8933.8|8927.8|8938.8|8932.8|8940.8|8934.8|8932.8|8926.8|17271
1629965700000|2021-08-26 08:15:00|8939.8|8933.8|8940.8|8934.8|8942.8|8936.8|8938.8|8932.8|17807
1629966000000|2021-08-26 08:20:00|8939.8|8933.8|8944.8|8938.8|8950.8|8944.8|8939.8|8933.8|4109
1629966300000|2021-08-26 08:25:00|8945.8|8939.8|8945.8|8939.8|8949.8|8943.8|8941.8|8935.8|2453
1629966600000|2021-08-26 08:30:00|8953.3|8929.9|8955.7|8932.3|8955.8|8932.4|8952.8|8929.4|0
1629966900000|2021-08-26 08:35:00|8955.4|8932|8953.9|8930.5|8960.4|8937|8953.9|8930.5|0
1629967200000|2021-08-26 08:40:00|8953.7|8930.3|8951.4|8928|8954.7|8931.3|8950.6|8927.2|0
1629967500000|2021-08-26 08:45:00|8952|8928.6|8951.4|8928|8953.2|8929.8|8950|8926.6|0
1629967800000|2021-08-26 08:50:00|8951.3|8927.9|8950.1|8926.7|8951.9|8928.5|8948.8|8925.4|0
1629968100000|2021-08-26 08:55:00|8950.3|8926.9|8942.6|8919.2|8950.3|8926.9|8942|8918.6|0
1629968400000|2021-08-26 09:00:00|8942.7|8919.3|8927.6|8904.2|8943.4|8920|8926.7|8903.3|0
1629968700000|2021-08-26 09:05:00|8927.4|8904|8931|8907.6|8932.8|8909.4|8924.4|8901|0
1629969000000|2021-08-26 09:10:00|8930.8|8907.4|8934.9|8911.5|8937.1|8913.7|8930.8|8907.4|0
1629969300000|2021-08-26 09:15:00|8936.8|8930.8|8945.3|8939.3|8945.3|8939.3|8935.3|8929.3|254
1629969600000|2021-08-26 09:20:00|8945.8|8939.8|8936.3|8930.3|8945.8|8939.8|8934.3|8928.3|248
1629969900000|2021-08-26 09:25:00|8936.8|8930.8|8936.8|8930.8|8939.3|8933.3|8936.3|8930.3|426
1629970200000|2021-08-26 09:30:00|8937.3|8931.3|8933.8|8927.8|8937.3|8931.3|8932.3|8926.3|762
1629970500000|2021-08-26 09:35:00|8934.3|8928.3|8933.8|8927.8|8936.3|8930.3|8931.3|8925.3|61
1629970800000|2021-08-26 09:40:00|8933.3|8927.3|8935.8|8929.8|8936.8|8930.8|8932.3|8926.3|1685
1629971100000|2021-08-26 09:45:00|8936.3|8930.3|8940.8|8934.8|8941.8|8935.8|8936.3|8930.3|118
1629971400000|2021-08-26 09:50:00|8941.3|8935.3|8940.8|8934.8|8942.3|8936.3|8938.3|8932.3|13
1629971700000|2021-08-26 09:55:00|8941.3|8935.3|8943.3|8937.3|8947.3|8941.3|8940.8|8934.8|290
1629972000000|2021-08-26 10:00:00|8943.8|8937.8|8944.8|8938.8|8947.8|8941.8|8942.3|8936.3|30
1629972300000|2021-08-26 10:05:00|8944.3|8938.3|8938.3|8932.3|8945.3|8939.3|8938.3|8932.3|71
1629972600000|2021-08-26 10:10:00|8938.8|8932.8|8940.8|8934.8|8940.8|8934.8|8937.8|8931.8|52
1629972900000|2021-08-26 10:15:00|8941.3|8935.3|8942.3|8936.3|8943.8|8937.8|8939.3|8933.3|22
1629973200000|2021-08-26 10:20:00|8942.8|8936.8|8940.8|8934.8|8943.8|8937.8|8939.8|8933.8|4
1629973500000|2021-08-26 10:25:00|8941.3|8935.3|8943.8|8937.8|8944.8|8938.8|8939.8|8933.8|10
1629973800000|2021-08-26 10:30:00|8943.3|8937.3|8938.8|8932.8|8945.8|8939.8|8936.8|8930.8|21
1629974100000|2021-08-26 10:35:00|8938.3|8932.3|8941.3|8935.3|8942.3|8936.3|8937.3|8931.3|70
1629974400000|2021-08-26 10:40:00|8940.8|8934.8|8937.8|8931.8|8941.3|8935.3|8937.3|8931.3|12
1629974700000|2021-08-26 10:45:00|8938.3|8932.3|8939.8|8933.8|8940.3|8934.3|8937.8|8931.8|5
1629975000000|2021-08-26 10:50:00|8940.3|8934.3|8940.3|8934.3|8942.3|8936.3|8939.8|8933.8|21
1629975300000|2021-08-26 10:55:00|8940.8|8934.8|8939.8|8933.8|8941.3|8935.3|8936.3|8930.3|169
1629975600000|2021-08-26 11:00:00|8940.3|8934.3|8937.8|8931.8|8940.8|8934.8|8937.8|8931.8|57
1629975900000|2021-08-26 11:05:00|8938.3|8932.3|8934.8|8928.8|8938.8|8932.8|8934.3|8928.3|16
1629976200000|2021-08-26 11:10:00|8935.3|8929.3|8938.8|8932.8|8939.3|8933.3|8934.8|8928.8|30
1629976500000|2021-08-26 11:15:00|8938.3|8932.3|8943.8|8937.8|8943.8|8937.8|8937.8|8931.8|11
1629976800000|2021-08-26 11:20:00|8943.3|8937.3|8945.3|8939.3|8947.8|8941.8|8943.3|8937.3|39
1629977100000|2021-08-26 11:25:00|8944.3|8938.3|8944.3|8938.3|8946.8|8940.8|8943.3|8937.3|59
1629977400000|2021-08-26 11:30:00|8943.8|8937.8|8940.3|8934.3|8944.3|8938.3|8938.8|8932.8|68
1629977700000|2021-08-26 11:35:00|8940.8|8934.8|8946.3|8940.3|8947.8|8941.8|8940.3|8934.3|32
1629978000000|2021-08-26 11:40:00|8946.8|8940.8|8949.3|8943.3|8952.3|8946.3|8946.8|8940.8|30
1629978300000|2021-08-26 11:45:00|8948.8|8942.8|8949.8|8943.8|8952.3|8946.3|8948.8|8942.8|29
1629978600000|2021-08-26 11:50:00|8950.3|8944.3|8947.3|8941.3|8951.8|8945.8|8945.3|8939.3|55
1629978900000|2021-08-26 11:55:00|8946.8|8940.8|8950.3|8944.3|8952.3|8946.3|8945.8|8939.8|109
1629979200000|2021-08-26 12:00:00|8950.8|8944.8|8951.3|8945.3|8952.3|8946.3|8948.8|8942.8|41
1629979500000|2021-08-26 12:05:00|8949.8|8943.8|8948.8|8942.8|8950.8|8944.8|8948.3|8942.3|37
1629979800000|2021-08-26 12:10:00|8949.3|8943.3|8955.8|8949.8|8956.8|8950.8|8947.8|8941.8|45
1629980100000|2021-08-26 12:15:00|8955.3|8949.3|8954.3|8948.3|8956.3|8950.3|8952.3|8946.3|559
1629980400000|2021-08-26 12:20:00|8954.8|8948.8|8955.8|8949.8|8958.8|8952.8|8953.3|8947.3|36
1629980700000|2021-08-26 12:25:00|8956.3|8950.3|8955.3|8949.3|8961.8|8955.8|8953.3|8947.3|82
1629981000000|2021-08-26 12:30:00|8955.8|8949.8|8959.8|8953.8|8960.8|8954.8|8954.8|8948.8|47
1629981300000|2021-08-26 12:35:00|8959.3|8953.3|8942.3|8936.3|8959.8|8953.8|8940.3|8934.3|138
1629981600000|2021-08-26 12:40:00|8942.8|8936.8|8940.3|8934.3|8944.3|8938.3|8936.8|8930.8|93
1629981900000|2021-08-26 12:45:00|8939.8|8933.8|8946.8|8940.8|8947.8|8941.8|8938.8|8932.8|162
1629982200000|2021-08-26 12:50:00|8946.3|8940.3|8948.8|8942.8|8949.8|8943.8|8945.3|8939.3|20
1629982500000|2021-08-26 12:55:00|8948.3|8942.3|8947.8|8941.8|8949.8|8943.8|8946.8|8940.8|30
1629982800000|2021-08-26 13:00:00|8948.3|8942.3|8951.3|8945.3|8951.8|8945.8|8947.3|8941.3|22
1629983100000|2021-08-26 13:05:00|8951.8|8945.8|8947.8|8941.8|8951.8|8945.8|8945.8|8939.8|17
1629983400000|2021-08-26 13:10:00|8947.3|8941.3|8952.8|8946.8|8953.3|8947.3|8947.3|8941.3|25
1629983700000|2021-08-26 13:15:00|8952.3|8946.3|8951.3|8945.3|8955.8|8949.8|8949.8|8943.8|48
1629984000000|2021-08-26 13:20:00|8950.8|8944.8|8950.8|8944.8|8953.3|8947.3|8950.3|8944.3|44
1629984300000|2021-08-26 13:25:00|8951.3|8945.3|8951.3|8945.3|8952.3|8946.3|8947.8|8941.8|42
1629984600000|2021-08-26 13:30:00|8950.8|8944.8|8958.3|8952.3|8958.3|8952.3|8940.8|8934.8|398
1629984900000|2021-08-26 13:35:00|8957.3|8951.3|8956.8|8950.8|8966.3|8960.3|8950.3|8944.3|416
1629985200000|2021-08-26 13:40:00|8957.3|8951.3|8957.3|8951.3|8960.8|8954.8|8951.8|8945.8|213
1629985500000|2021-08-26 13:45:00|8957.8|8951.8|8957.8|8951.8|8964.8|8958.8|8957.8|8951.8|94
1629985800000|2021-08-26 13:50:00|8958.3|8952.3|8954.3|8948.3|8959.3|8953.3|8947.8|8941.8|85
1629986100000|2021-08-26 13:55:00|8954.8|8948.8|8947.8|8941.8|8955.8|8949.8|8946.3|8940.3|173
1629986400000|2021-08-26 14:00:00|8946.8|8940.8|8961.3|8955.3|8961.3|8955.3|8945.3|8939.3|208
1629986700000|2021-08-26 14:05:00|8961.8|8955.8|8951.3|8945.3|8962.3|8956.3|8951.3|8945.3|298
1629987000000|2021-08-26 14:10:00|8951.8|8945.8|8961.8|8955.8|8962.8|8956.8|8950.8|8944.8|102
1629987300000|2021-08-26 14:15:00|8962.3|8956.3|8958.8|8952.8|8962.3|8956.3|8955.8|8949.8|79
1629987600000|2021-08-26 14:20:00|8959.3|8953.3|8953.3|8947.3|8962.3|8956.3|8952.3|8946.3|174
1629987900000|2021-08-26 14:25:00|8952.8|8946.8|8946.8|8940.8|8953.3|8947.3|8932.3|8926.3|427
1629988200000|2021-08-26 14:30:00|8947.3|8941.3|8946.3|8940.3|8955.8|8949.8|8943.8|8937.8|187
1629988500000|2021-08-26 14:35:00|8945.8|8939.8|8946.8|8940.8|8953.8|8947.8|8944.8|8938.8|184
1629988800000|2021-08-26 14:40:00|8946.3|8940.3|8937.3|8931.3|8946.8|8940.8|8934.3|8928.3|239
1629989100000|2021-08-26 14:45:00|8937.8|8931.8|8935.8|8929.8|8942.8|8936.8|8934.3|8928.3|114
1629989400000|2021-08-26 14:50:00|8936.3|8930.3|8934.8|8928.8|8941.8|8935.8|8932.8|8926.8|187
1629989700000|2021-08-26 14:55:00|8935.3|8929.3|8935.8|8929.8|8939.8|8933.8|8932.3|8926.3|139
1629990000000|2021-08-26 15:00:00|8933.8|8927.8|8934.8|8928.8|8935.8|8929.8|8927.8|8921.8|427
1629990300000|2021-08-26 15:05:00|8933.8|8927.8|8942.8|8936.8|8942.8|8936.8|8928.8|8922.8|130
1629990600000|2021-08-26 15:10:00|8943.8|8937.8|8952.8|8946.8|8952.8|8946.8|8943.8|8937.8|139
1629990900000|2021-08-26 15:15:00|8951.8|8945.8|8957.8|8951.8|8959.8|8953.8|8951.8|8945.8|184
1629991200000|2021-08-26 15:20:00|8960.8|8954.8|8959.8|8953.8|8964.8|8958.8|8958.8|8952.8|148
1629991500000|2021-08-26 15:25:00|8960.8|8954.8|8962.8|8956.8|8962.8|8956.8|8956.8|8950.8|226
1629991800000|2021-08-26 15:30:00|8963.8|8957.8|8959.8|8953.8|8963.8|8957.8|8955.8|8949.8|72
1629992100000|2021-08-26 15:35:00|8958.8|8952.8|8960.8|8954.8|8960.8|8954.8|8955.8|8949.8|131
1629992400000|2021-08-26 15:40:00|8961.8|8955.8|8953.8|8947.8|8963.8|8957.8|8950.8|8944.8|59
1629992700000|2021-08-26 15:45:00|8952.8|8946.8|8953.8|8947.8|8954.8|8948.8|8951.8|8945.8|60
1629993000000|2021-08-26 15:50:00|8954.8|8948.8|8963.8|8957.8|8963.8|8957.8|8954.8|8948.8|808
1629993300000|2021-08-26 15:55:00|8964.8|8958.8|8964.8|8958.8|8967.8|8961.8|8961.8|8955.8|128
1629993600000|2021-08-26 16:00:00|8965.8|8959.8|8980.8|8974.8|8981.8|8975.8|8965.8|8959.8|302
1629993900000|2021-08-26 16:05:00|8979.8|8973.8|8975.8|8969.8|8981.8|8975.8|8974.8|8968.8|166
1629994200000|2021-08-26 16:10:00|8973.8|8967.8|8971.8|8965.8|8976.8|8970.8|8969.8|8963.8|146
1629994500000|2021-08-26 16:15:00|8970.8|8964.8|8965.8|8959.8|8970.8|8964.8|8965.8|8959.8|73
1629994800000|2021-08-26 16:20:00|8966.8|8960.8|8967.8|8961.8|8969.8|8963.8|8965.8|8959.8|68
1629995100000|2021-08-26 16:25:00|8966.8|8960.8|8967.8|8961.8|8967.8|8961.8|8964.8|8958.8|69
1629995400000|2021-08-26 16:30:00|8966.8|8960.8|8967.8|8961.8|8967.8|8961.8|8964.8|8958.8|51
1629995700000|2021-08-26 16:35:00|8968.8|8962.8|8967.8|8961.8|8969.8|8963.8|8966.8|8960.8|37
1629996000000|2021-08-26 16:40:00|8965.8|8959.8|8969.8|8963.8|8970.8|8964.8|8965.8|8959.8|103
1629996300000|2021-08-26 16:45:00|8968.8|8962.8|8965.8|8959.8|8969.8|8963.8|8964.8|8958.8|51
1629996600000|2021-08-26 16:50:00|8966.8|8960.8|8965.8|8959.8|8967.8|8961.8|8963.8|8957.8|43
1629996900000|2021-08-26 16:55:00|8966.8|8960.8|8967.8|8961.8|8967.8|8961.8|8965.8|8959.8|23
1629997200000|2021-08-26 17:00:00|8965.8|8959.8|8959.8|8953.8|8965.8|8959.8|8958.8|8952.8|47
1629997500000|2021-08-26 17:05:00|8960.8|8954.8|8962.8|8956.8|8962.8|8956.8|8959.8|8953.8|86
1629997800000|2021-08-26 17:10:00|8961.8|8955.8|8962.8|8956.8|8963.8|8957.8|8959.8|8953.8|60
1629998100000|2021-08-26 17:15:00|8963.8|8957.8|8960.8|8954.8|8964.8|8958.8|8959.8|8953.8|72
1629998400000|2021-08-26 17:20:00|8959.8|8953.8|8948.8|8942.8|8959.8|8953.8|8948.8|8942.8|77
1629998700000|2021-08-26 17:25:00|8947.8|8941.8|8951.8|8945.8|8951.8|8945.8|8945.8|8939.8|100
1629999000000|2021-08-26 17:30:00|8950.8|8944.8|8952.8|8946.8|8954.8|8948.8|8948.8|8942.8|506
1629999300000|2021-08-26 17:35:00|8951.8|8945.8|8949.8|8943.8|8953.8|8947.8|8948.8|8942.8|41
1629999600000|2021-08-26 17:40:00|8950.8|8944.8|8950.8|8944.8|8951.8|8945.8|8950.8|8944.8|47
1629999900000|2021-08-26 17:45:00|8951.8|8945.8|8947.8|8941.8|8952.8|8946.8|8946.8|8940.8|58
1630000200000|2021-08-26 17:50:00|8948.8|8942.8|8948.8|8942.8|8949.8|8943.8|8947.8|8941.8|56
1630000500000|2021-08-26 17:55:00|8949.8|8943.8|8952.8|8946.8|8953.8|8947.8|8949.8|8943.8|52
1630000800000|2021-08-26 18:00:00|8953.8|8947.8|8948.8|8942.8|8953.8|8947.8|8946.8|8940.8|85
1630001100000|2021-08-26 18:05:00|8946.8|8940.8|8941.8|8935.8|8948.8|8942.8|8941.8|8935.8|45
1630001400000|2021-08-26 18:10:00|8942.8|8936.8|8934.8|8928.8|8943.8|8937.8|8934.8|8928.8|68
1630001700000|2021-08-26 18:15:00|8935.8|8929.8|8935.8|8929.8|8938.8|8932.8|8934.8|8928.8|93
1630002000000|2021-08-26 18:20:00|8936.8|8930.8|8940.8|8934.8|8943.8|8937.8|8936.8|8930.8|34
1630002300000|2021-08-26 18:25:00|8941.8|8935.8|8941.8|8935.8|8944.8|8938.8|8940.8|8934.8|43
1630002600000|2021-08-26 18:30:00|8942.8|8936.8|8942.8|8936.8|8944.8|8938.8|8940.8|8934.8|34
1630002900000|2021-08-26 18:35:00|8941.8|8935.8|8943.8|8937.8|8943.8|8937.8|8940.8|8934.8|26
1630003200000|2021-08-26 18:40:00|8942.8|8936.8|8944.8|8938.8|8944.8|8938.8|8940.8|8934.8|43
1630003500000|2021-08-26 18:45:00|8943.8|8937.8|8941.8|8935.8|8946.8|8940.8|8941.8|8935.8|58
1630003800000|2021-08-26 18:50:00|8942.8|8936.8|8941.8|8935.8|8945.8|8939.8|8941.8|8935.8|59
1630004100000|2021-08-26 18:55:00|8940.8|8934.8|8950.4|8927|8950.4|8937.8|8938.8|8927|54
1630004400000|2021-08-26 19:00:00|8950.2|8926.8|8941.8|8918.4|8950.2|8926.8|8941.3|8917.9|0
1630004700000|2021-08-26 19:05:00|8941.1|8917.7|8933.6|8910.2|8941.4|8918|8931.8|8908.4|0
1630005000000|2021-08-26 19:10:00|8933.8|8910.4|8937.1|8913.7|8937.2|8913.8|8932.4|8909|0
1630005300000|2021-08-26 19:15:00|8937.2|8913.8|8945.1|8921.7|8945.4|8922|8934.5|8911.1|0
1630005600000|2021-08-26 19:20:00|8945.3|8921.9|8938|8914.6|8945.4|8922|8938|8914.6|0
1630005900000|2021-08-26 19:25:00|8938.1|8914.7|8938.2|8914.8|8938.6|8915.2|8935.2|8911.8|0
1630006200000|2021-08-26 19:30:00|8938.9|8915.5|8938.8|8915.4|8941|8917.6|8937.5|8914.1|0
1630006500000|2021-08-26 19:35:00|8938.9|8915.5|8936.5|8913.1|8942.3|8918.9|8936.4|8913|0
1630006800000|2021-08-26 19:40:00|8936.6|8913.2|8938.6|8915.2|8943.7|8920.3|8936.5|8913.1|0
1630007100000|2021-08-26 19:45:00|8938.5|8915.1|8937.1|8913.7|8940.1|8916.7|8936.6|8913.2|0
1630007400000|2021-08-26 19:50:00|8937.4|8914|8937.8|8914.4|8939.7|8916.3|8936.2|8912.8|0
1630007700000|2021-08-26 19:55:00|8937.9|8914.5|8930.7|8907.3|8939.1|8915.7|8929.7|8906.3|0
1630008000000|2021-08-26 20:00:00|8930.4|8907|8932.8|8909.4|8933.5|8910.1|8930|8906.6|0
1630008300000|2021-08-26 20:05:00|8933.2|8909.8|8931.4|8908|8933.2|8909.8|8930.4|8907|0
1630008600000|2021-08-26 20:10:00|8931.8|8908.4|8932.5|8909.1|8933.2|8909.8|8930.4|8907|0
1630008900000|2021-08-26 20:15:00|8932.1|8908.7|8933.2|8909.8|8933.5|8910.1|8932.1|8908.7|0
1630009200000|2021-08-26 20:20:00|8933.5|8910.1|8934.9|8911.5|8935.3|8911.9|8933.2|8909.8|0
1630009500000|2021-08-26 20:25:00|8935.3|8911.9|8934.9|8911.5|8935.3|8911.9|8934.9|8911.5|0
1630009800000|2021-08-26 20:30:00|8935.3|8911.9|8935.6|8912.2|8936|8912.6|8935.3|8911.9|0
1630010100000|2021-08-26 20:35:00|8936|8912.6|8936|8912.6|8936.3|8912.9|8935.6|8912.2|0
1630010400000|2021-08-26 20:40:00|8935.6|8912.2|8936|8912.6|8936|8912.6|8935.6|8912.2|0
1630010700000|2021-08-26 20:45:00|8936.3|8912.9|8936|8912.6|8936.3|8912.9|8936|8912.6|0
1630011000000|2021-08-26 20:50:00|8936.3|8912.9|8935.6|8912.2|8936.3|8912.9|8935.6|8912.2|0
1630011300000|2021-08-26 20:55:00|8936|8912.6|8935.6|8912.2|8936|8912.6|8935.4|8912|0
1630011600000|2021-08-26 21:00:00|8935.7|8912.3|8936.2|8912.8|8936.2|8912.8|8935.7|8912.3|0
1630011900000|2021-08-26 21:05:00|8936.1|8912.7|8935.9|8912.5|8936.1|8912.7|8935.4|8912|0
1630012200000|2021-08-26 21:10:00|8935.7|8912.3|8935|8911.6|8935.7|8912.3|8934.9|8911.5|0
1630012500000|2021-08-26 21:15:00|8935.4|8912|8935.5|8912.1|8935.9|8912.5|8935.4|8912|0
1630012800000|2021-08-26 21:20:00|8936.6|8913.2|8936.2|8912.8|8936.6|8913.2|8936.2|8912.8|0
1630013100000|2021-08-26 21:25:00|8936|8912.6|8936.2|8912.8|8936.2|8912.8|8936|8912.6|0
1630013400000|2021-08-26 21:30:00|8936.1|8912.7|8936.7|8913.3|8936.8|8913.4|8936.1|8912.7|0
1630013700000|2021-08-26 21:35:00|8936.6|8913.2|8936.6|8913.2|8936.6|8913.2|8936.5|8913.1|0
1630014000000|2021-08-26 21:40:00|8936.5|8913.1|8936.1|8912.7|8936.6|8913.2|8936.1|8912.7|0
1630014300000|2021-08-26 21:45:00|8936|8912.6|8935.9|8912.5|8936.1|8912.7|8935.9|8912.5|0
1630014600000|2021-08-26 21:50:00|8936|8912.6|8936.2|8912.8|8936.3|8912.9|8936|8912.6|0
1630014900000|2021-08-26 21:55:00|8936.1|8912.7|8936.3|8912.9|8936.4|8913|8936.1|8912.7|0
1630015200000|2021-08-26 22:00:00|8936.7|8913.3|8935.8|8912.4|8937.4|8914|8935.5|8912.1|0
1630015500000|2021-08-26 22:05:00|8935.6|8912.2|8937.2|8913.8|8937.6|8914.2|8935.6|8912.2|0
1630015800000|2021-08-26 22:10:00|8937.6|8914.2|8938.6|8915.2|8938.6|8915.2|8937.2|8913.8|0
1630016100000|2021-08-26 22:15:00|8938.9|8915.5|8938.2|8914.8|8938.9|8915.5|8937.9|8914.5|0
1630016400000|2021-08-26 22:20:00|8938.6|8915.2|8937.2|8913.8|8938.9|8915.5|8937.2|8913.8|0
1630016700000|2021-08-26 22:25:00|8936.8|8913.4|8936.8|8913.4|8936.8|8913.4|8935.4|8912|0
1630017000000|2021-08-26 22:30:00|8937.2|8913.8|8936.1|8912.7|8937.5|8914.1|8935.4|8912|0
1630017300000|2021-08-26 22:35:00|8935.8|8912.4|8936.5|8913.1|8936.5|8913.1|8935.8|8912.4|0
1630017600000|2021-08-26 22:40:00|8936.1|8912.7|8935.8|8912.4|8936.1|8912.7|8935.8|8912.4|0
1630017900000|2021-08-26 22:45:00|8935.4|8912|8935.4|8912|8935.4|8912|8935.4|8912|0
1630018200000|2021-08-26 22:50:00|8935.8|8912.4|8936.1|8912.7|8936.1|8912.7|8935.8|8912.4|0
1630018500000|2021-08-26 22:55:00|8936|8912.6|8935.8|8912.4|8936|8912.6|8935.8|8912.4|0
1630018800000|2021-08-26 23:00:00|8935.4|8912|8934.7|8911.3|8935.4|8912|8934.3|8910.9|0
1630019100000|2021-08-26 23:05:00|8934.3|8910.9|8934.1|8910.7|8934.7|8911.3|8934|8910.6|0
1630019400000|2021-08-26 23:10:00|8934.4|8911|8934.8|8911.4|8935.1|8911.7|8934.4|8911|0
1630019700000|2021-08-26 23:15:00|8934.4|8911|8935.1|8911.7|8935.1|8911.7|8934.4|8911|0
1630020000000|2021-08-26 23:20:00|8935|8911.6|8935.5|8912.1|8935.5|8912.1|8934.8|8911.4|0
1630020300000|2021-08-26 23:25:00|8935.7|8912.3|8935.5|8912.1|8935.8|8912.4|8935.5|8912.1|0
1630020600000|2021-08-26 23:30:00|8935.1|8911.7|8935.4|8912|8935.4|8912|8934.8|8911.4|0
1630020900000|2021-08-26 23:35:00|8935.2|8911.8|8934.7|8911.3|8935.7|8912.3|8934.3|8910.9|0
1630021200000|2021-08-26 23:40:00|8934.3|8910.9|8933.3|8909.9|8934.7|8911.3|8932.9|8909.5|0
1630021500000|2021-08-26 23:45:00|8932.9|8909.5|8931.9|8908.5|8933.4|8910|8931.9|8908.5|0
1630021800000|2021-08-26 23:50:00|8932|8908.6|8932.6|8909.2|8932.9|8909.5|8929.4|8906|0
1630022100000|2021-08-26 23:55:00|8932.7|8909.3|8931.9|8908.5|8932.9|8909.5|8931.9|8908.5|0
1630022400000|2021-08-27 00:00:00|8931.5|8908.1|8931|8907.6|8931.9|8908.5|8926.6|8903.2|0
1630022700000|2021-08-27 00:05:00|8931.3|8907.9|8929|8905.6|8932|8908.6|8928.9|8905.5|0
1630023000000|2021-08-27 00:10:00|8928.9|8905.5|8928.7|8905.3|8929.6|8906.2|8927.5|8904.1|0
1630023300000|2021-08-27 00:15:00|8928.4|8905|8927.8|8904.4|8930.8|8907.4|8927.8|8904.4|0
1630023600000|2021-08-27 00:20:00|8928|8904.6|8927.8|8904.4|8929.2|8905.8|8926.3|8902.9|0
1630023900000|2021-08-27 00:25:00|8928|8904.6|8927.3|8903.9|8928|8904.6|8925.8|8902.4|0
1630024200000|2021-08-27 00:30:00|8927.8|8904.4|8928.7|8905.3|8928.7|8905.3|8925.9|8902.5|0
1630024500000|2021-08-27 00:35:00|8928.5|8905.1|8930.2|8906.8|8930.4|8907|8928.5|8905.1|0
1630024800000|2021-08-27 00:40:00|8929.9|8906.5|8931.5|8908.1|8932.2|8908.8|8929.5|8906.1|0
1630025100000|2021-08-27 00:45:00|8931.2|8907.8|8931.5|8908.1|8931.5|8908.1|8930|8906.6|0
1630025400000|2021-08-27 00:50:00|8932|8908.6|8935.2|8911.8|8936.8|8913.4|8932|8908.6|0
1630025700000|2021-08-27 00:55:00|8935.4|8912|8936.6|8913.2|8937.3|8913.9|8934.2|8910.8|0
1630026000000|2021-08-27 01:00:00|8936.9|8913.5|8935.8|8912.4|8938|8914.6|8935.8|8912.4|0
1630026300000|2021-08-27 01:05:00|8936.1|8912.7|8936.5|8913.1|8938.2|8914.8|8936.1|8912.7|0
1630026600000|2021-08-27 01:10:00|8936.8|8913.4|8937.5|8914.1|8938.2|8914.8|8936.8|8913.4|0
1630026900000|2021-08-27 01:15:00|8937.7|8914.3|8916.8|8910.8|8937.7|8929.8|8901.8|8895.8|2102
1630027200000|2021-08-27 01:20:00|8918.8|8912.8|8913.8|8907.8|8923.8|8917.8|8910.8|8904.8|1787
1630027500000|2021-08-27 01:25:00|8915.8|8909.8|8940.8|8934.8|8940.8|8934.8|8915.8|8909.8|1073
1630027800000|2021-08-27 01:30:00|8939.8|8933.8|8947.8|8941.8|8957.8|8951.8|8932.8|8926.8|3099
1630028100000|2021-08-27 01:35:00|8946.8|8940.8|8977.8|8971.8|8983.8|8977.8|8943.8|8937.8|3764
1630028400000|2021-08-27 01:40:00|8976.8|8970.8|8969.8|8963.8|8986.8|8980.8|8962.8|8956.8|1676
1630028700000|2021-08-27 01:45:00|8972.8|8966.8|8966.8|8960.8|8980.8|8974.8|8955.8|8949.8|1608
1630029000000|2021-08-27 01:50:00|8962.8|8956.8|8948.8|8942.8|8972.8|8966.8|8941.8|8935.8|1738
1630029300000|2021-08-27 01:55:00|8947.8|8941.8|8964.8|8958.8|8978.8|8972.8|8947.8|8941.8|718
1630029600000|2021-08-27 02:00:00|8965.8|8959.8|9018.8|9012.8|9020.8|9014.8|8963.8|8957.8|1212
1630029900000|2021-08-27 02:05:00|9019.8|9013.8|9051.8|9045.8|9052.8|9046.8|9013.8|9007.8|2408
1630030200000|2021-08-27 02:10:00|9053.8|9047.8|9065.8|9059.8|9074.8|9068.8|9045.8|9039.8|3534
1630030500000|2021-08-27 02:15:00|9064.8|9058.8|9052.8|9046.8|9068.8|9062.8|9040.8|9034.8|5782
1630030800000|2021-08-27 02:20:00|9053.8|9047.8|9060.8|9054.8|9071.8|9065.8|9050.8|9044.8|1579
1630031100000|2021-08-27 02:25:00|9062.8|9056.8|9073.8|9067.8|9075.8|9069.8|9057.8|9051.8|1082
1630031400000|2021-08-27 02:30:00|9072.8|9066.8|9075.8|9069.8|9079.8|9073.8|9064.8|9058.8|1024
1630031700000|2021-08-27 02:35:00|9074.8|9068.8|9069.8|9063.8|9078.8|9072.8|9055.8|9049.8|969
1630032000000|2021-08-27 02:40:00|9070.8|9064.8|9073.8|9067.8|9073.8|9067.8|9061.8|9055.8|1915
1630032300000|2021-08-27 02:45:00|9072.8|9066.8|9049.8|9043.8|9080.8|9074.8|9048.8|9042.8|1167
1630032600000|2021-08-27 02:50:00|9048.8|9042.8|9041.8|9035.8|9055.8|9049.8|9038.8|9032.8|566
1630032900000|2021-08-27 02:55:00|9042.8|9036.8|9044.8|9038.8|9049.8|9043.8|9035.8|9029.8|810
1630033200000|2021-08-27 03:00:00|9043.8|9037.8|9034.8|9028.8|9049.8|9043.8|9033.8|9027.8|546
1630033500000|2021-08-27 03:05:00|9035.8|9029.8|9035.8|9029.8|9041.8|9035.8|9033.8|9027.8|619
1630033800000|2021-08-27 03:10:00|9036.8|9030.8|9022.8|9016.8|9049.8|9043.8|9022.8|9016.8|1187
1630034100000|2021-08-27 03:15:00|9023.8|9017.8|9025.8|9019.8|9027.8|9021.8|9004.8|8998.8|686
1630034400000|2021-08-27 03:20:00|9022.8|9016.8|9021.8|9015.8|9024.8|9018.8|9013.8|9007.8|559
1630034700000|2021-08-27 03:25:00|9020.8|9014.8|9016.8|9010.8|9032.8|9026.8|9013.8|9007.8|906
1630035000000|2021-08-27 03:30:00|9015.8|9009.8|9020.8|9014.8|9022.8|9016.8|9004.8|8998.8|3169
1630035300000|2021-08-27 03:35:00|9019.8|9013.8|9016.8|9010.8|9021.8|9015.8|9014.8|9008.8|4363
1630035600000|2021-08-27 03:40:00|9017.8|9011.8|9014.8|9008.8|9018.8|9012.8|9010.8|9004.8|3050
1630035900000|2021-08-27 03:45:00|9015.8|9009.8|9031.8|9025.8|9035.8|9029.8|9013.8|9007.8|550
1630036200000|2021-08-27 03:50:00|9035.8|9029.8|9042.8|9036.8|9043.8|9037.8|9030.8|9024.8|607
1630036500000|2021-08-27 03:55:00|9040.8|9034.8|9031.8|9025.8|9042.8|9036.8|9028.8|9022.8|656
1630036800000|2021-08-27 04:00:00|9042.5|9019.1|9043.4|9020|9043.4|9020|9042.5|9019.1|0
1630037100000|2021-08-27 04:05:00|9043.1|9019.7|9043|9019.6|9043.4|9020|9042.7|9019.3|0
1630037400000|2021-08-27 04:10:00|9043.2|9019.8|9043.2|9019.8|9043.4|9020|9042.7|9019.3|0
1630037700000|2021-08-27 04:15:00|9043.1|9019.7|9043.9|9020.5|9043.9|9020.5|9043.1|9019.7|0
1630038000000|2021-08-27 04:20:00|9044.1|9020.7|9045.9|9022.5|9046.2|9022.8|9043.9|9020.5|0
1630038300000|2021-08-27 04:25:00|9045.8|9022.4|9045|9021.6|9046.2|9022.8|9044.8|9021.4|0
1630038600000|2021-08-27 04:30:00|9045.3|9021.9|9044.4|9021|9045.8|9022.4|9044|9020.6|0
1630038900000|2021-08-27 04:35:00|9044.7|9021.3|9043.5|9020.1|9044.7|9021.3|9043.4|9020|0
1630039200000|2021-08-27 04:40:00|9043.3|9019.9|9043.3|9019.9|9043.5|9020.1|9043.1|9019.7|0
1630039500000|2021-08-27 04:45:00|9043.4|9020|9044.3|9020.9|9044.3|9020.9|9043.4|9020|0
1630039800000|2021-08-27 04:50:00|9044.6|9021.2|9043.8|9020.4|9044.6|9021.2|9043.7|9020.3|0
1630040100000|2021-08-27 04:55:00|9044|9020.6|9044.9|9021.5|9044.9|9021.5|9043.8|9020.4|0
1630040400000|2021-08-27 05:00:00|9031.8|9025.8|9018.8|9012.8|9031.8|9025.8|9017.8|9011.8|2443
1630040700000|2021-08-27 05:05:00|9017.8|9011.8|8994.8|8988.8|9019.8|9013.8|8989.8|8983.8|1761
1630041000000|2021-08-27 05:10:00|8993.8|8987.8|8982.8|8976.8|8996.8|8990.8|8982.8|8976.8|599
1630041300000|2021-08-27 05:15:00|8983.8|8977.8|8985.8|8979.8|8991.8|8985.8|8977.8|8971.8|709
1630041600000|2021-08-27 05:20:00|8986.8|8980.8|9000.8|8994.8|9006.8|9000.8|8981.8|8975.8|737
1630041900000|2021-08-27 05:25:00|8998.8|8992.8|9002.8|8996.8|9006.8|9000.8|8993.8|8987.8|631
1630042200000|2021-08-27 05:30:00|9001.8|8995.8|8999.8|8993.8|9012.8|9006.8|8993.8|8987.8|655
1630042500000|2021-08-27 05:35:00|8998.8|8992.8|8986.8|8980.8|9001.8|8995.8|8982.8|8976.8|871
1630042800000|2021-08-27 05:40:00|8985.8|8979.8|8990.8|8984.8|8992.8|8986.8|8984.8|8978.8|891
1630043100000|2021-08-27 05:45:00|8989.8|8983.8|8988.8|8982.8|8994.8|8988.8|8983.8|8977.8|1245
1630043400000|2021-08-27 05:50:00|8987.8|8981.8|8984.8|8978.8|8989.8|8983.8|8979.8|8973.8|901
1630043700000|2021-08-27 05:55:00|8982.8|8976.8|8979.8|8973.8|8985.8|8979.8|8976.8|8970.8|543
1630044000000|2021-08-27 06:00:00|8978.8|8972.8|8982.8|8976.8|8986.8|8980.8|8975.8|8969.8|391
1630044300000|2021-08-27 06:05:00|8980.8|8974.8|8976.8|8970.8|8986.8|8980.8|8976.8|8970.8|644
1630044600000|2021-08-27 06:10:00|8977.8|8971.8|8981.8|8975.8|8983.8|8977.8|8975.8|8969.8|442
1630044900000|2021-08-27 06:15:00|8982.8|8976.8|8964.8|8958.8|8984.8|8978.8|8963.8|8957.8|2071
1630045200000|2021-08-27 06:20:00|8963.8|8957.8|8946.8|8940.8|8964.8|8958.8|8944.8|8938.8|892
1630045500000|2021-08-27 06:25:00|8944.8|8938.8|8955.8|8949.8|8962.8|8956.8|8943.8|8937.8|1458
1630045800000|2021-08-27 06:30:00|8953.8|8947.8|8953.8|8947.8|8962.8|8956.8|8950.8|8944.8|723
1630046100000|2021-08-27 06:35:00|8954.8|8948.8|8954.8|8948.8|8961.8|8955.8|8953.8|8947.8|1240
1630046400000|2021-08-27 06:40:00|8955.8|8949.8|8957.8|8951.8|8961.8|8955.8|8952.8|8946.8|1374
1630046700000|2021-08-27 06:45:00|8956.8|8950.8|8950.8|8944.8|8956.8|8950.8|8946.8|8940.8|552
1630047000000|2021-08-27 06:50:00|8952.8|8946.8|8945.8|8939.8|8957.8|8951.8|8945.8|8939.8|704
1630047300000|2021-08-27 06:55:00|8946.8|8940.8|8927.8|8921.8|8947.8|8941.8|8923.8|8917.8|1253
1630047600000|2021-08-27 07:00:00|8926.8|8920.8|8929.8|8923.8|8933.8|8927.8|8919.8|8913.8|2515
1630047900000|2021-08-27 07:05:00|8928.8|8922.8|8934.8|8928.8|8937.8|8931.8|8922.8|8916.8|1349
1630048200000|2021-08-27 07:10:00|8932.8|8926.8|8945.8|8939.8|8945.8|8939.8|8928.8|8922.8|1239
1630048500000|2021-08-27 07:15:00|8944.8|8938.8|8936.8|8930.8|8946.8|8940.8|8934.8|8928.8|791
1630048800000|2021-08-27 07:20:00|8935.8|8929.8|8931.8|8925.8|8935.8|8929.8|8930.8|8924.8|566
1630049100000|2021-08-27 07:25:00|8930.8|8924.8|8940.8|8934.8|8942.8|8936.8|8930.8|8924.8|906
1630049400000|2021-08-27 07:30:00|8941.8|8935.8|8951.8|8945.8|8956.8|8950.8|8941.8|8935.8|1429
1630049700000|2021-08-27 07:35:00|8952.8|8946.8|8952.8|8946.8|8953.8|8947.8|8946.8|8940.8|1020
1630050000000|2021-08-27 07:40:00|8953.8|8947.8|8955.8|8949.8|8958.8|8952.8|8949.8|8943.8|1160
1630050300000|2021-08-27 07:45:00|8956.8|8950.8|8954.8|8948.8|8957.8|8951.8|8951.8|8945.8|1361
1630050600000|2021-08-27 07:50:00|8953.8|8947.8|8956.8|8950.8|8957.8|8951.8|8951.8|8945.8|2575
1630050900000|2021-08-27 07:55:00|8957.8|8951.8|8961.8|8955.8|8963.8|8957.8|8955.8|8949.8|2182
1630051200000|2021-08-27 08:00:00|8963.8|8957.8|8968.8|8962.8|8971.8|8965.8|8961.8|8955.8|1205
1630051500000|2021-08-27 08:05:00|8967.8|8961.8|8960.8|8954.8|8968.8|8962.8|8959.8|8953.8|2350
1630051800000|2021-08-27 08:10:00|8959.8|8953.8|8960.8|8954.8|8962.8|8956.8|8957.8|8951.8|5284
1630052100000|2021-08-27 08:15:00|8961.8|8955.8|8959.8|8953.8|8961.8|8955.8|8956.8|8950.8|5235
1630052400000|2021-08-27 08:20:00|8958.8|8952.8|8961.8|8955.8|8961.8|8955.8|8957.8|8951.8|919
1630052700000|2021-08-27 08:25:00|8962.8|8956.8|8952.8|8946.8|8967.8|8961.8|8950.8|8944.8|823
1630053000000|2021-08-27 08:30:00|8960.5|8937.1|8957.1|8933.7|8961|8937.6|8957|8933.6|0
1630053300000|2021-08-27 08:35:00|8957.4|8934|8959.4|8936|8960.3|8936.9|8957|8933.6|0
1630053600000|2021-08-27 08:40:00|8959.1|8935.7|8961.3|8937.9|8962.6|8939.2|8959.1|8935.7|0
1630053900000|2021-08-27 08:45:00|8961.9|8938.5|8960.8|8937.4|8963.3|8939.9|8960.1|8936.7|0
1630054200000|2021-08-27 08:50:00|8960.5|8937.1|8959|8935.6|8960.9|8937.5|8958.1|8934.7|0
1630054500000|2021-08-27 08:55:00|8959.6|8936.2|8958.5|8935.1|8959.9|8936.5|8957.8|8934.4|0
1630054800000|2021-08-27 09:00:00|8958.8|8935.4|8955|8931.6|8959.2|8935.8|8954.8|8931.4|0
1630055100000|2021-08-27 09:05:00|8955.5|8932.1|8956.7|8933.3|8958.1|8934.7|8955.5|8932.1|0
1630055400000|2021-08-27 09:10:00|8956.5|8933.1|8956|8932.6|8956.9|8933.5|8955|8931.6|0
1630055700000|2021-08-27 09:15:00|8959.3|8953.3|8958.8|8952.8|8960.8|8954.8|8948.3|8942.3|277
1630056000000|2021-08-27 09:20:00|8958.3|8952.3|8958.3|8952.3|8961.3|8955.3|8958.3|8952.3|373
1630056300000|2021-08-27 09:25:00|8959.3|8953.3|8954.3|8948.3|8959.8|8953.8|8953.3|8947.3|161
1630056600000|2021-08-27 09:30:00|8954.8|8948.8|8957.3|8951.3|8958.8|8952.8|8954.3|8948.3|143
1630056900000|2021-08-27 09:35:00|8957.8|8951.8|8959.3|8953.3|8960.3|8954.3|8957.8|8951.8|269
1630057200000|2021-08-27 09:40:00|8959.8|8953.8|8963.3|8957.3|8963.3|8957.3|8958.8|8952.8|207
1630057500000|2021-08-27 09:45:00|8962.8|8956.8|8962.3|8956.3|8966.3|8960.3|8961.8|8955.8|498
1630057800000|2021-08-27 09:50:00|8961.8|8955.8|8963.3|8957.3|8964.8|8958.8|8960.8|8954.8|50
1630058100000|2021-08-27 09:55:00|8962.3|8956.3|8962.8|8956.8|8967.3|8961.3|8960.8|8954.8|117
1630058400000|2021-08-27 10:00:00|8963.3|8957.3|8962.8|8956.8|8966.3|8960.3|8960.8|8954.8|10
1630058700000|2021-08-27 10:05:00|8963.3|8957.3|8961.3|8955.3|8964.8|8958.8|8961.3|8955.3|88
1630059000000|2021-08-27 10:10:00|8960.8|8954.8|8952.3|8946.3|8960.8|8954.8|8952.3|8946.3|33
1630059300000|2021-08-27 10:15:00|8951.8|8945.8|8953.8|8947.8|8954.3|8948.3|8950.3|8944.3|40
1630059600000|2021-08-27 10:20:00|8954.3|8948.3|8958.3|8952.3|8960.3|8954.3|8954.3|8948.3|143
1630059900000|2021-08-27 10:25:00|8957.8|8951.8|8959.8|8953.8|8961.8|8955.8|8957.3|8951.3|70
1630060200000|2021-08-27 10:30:00|8960.3|8954.3|8957.8|8951.8|8961.8|8955.8|8957.8|8951.8|12
1630060500000|2021-08-27 10:35:00|8957.3|8951.3|8958.3|8952.3|8958.8|8952.8|8956.8|8950.8|3
1630060800000|2021-08-27 10:40:00|8959.3|8953.3|8957.3|8951.3|8960.3|8954.3|8956.3|8950.3|13
1630061100000|2021-08-27 10:45:00|8957.8|8951.8|8958.8|8952.8|8959.3|8953.3|8957.3|8951.3|75
1630061400000|2021-08-27 10:50:00|8959.3|8953.3|8959.3|8953.3|8960.8|8954.8|8958.8|8952.8|3
1630061700000|2021-08-27 10:55:00|8958.8|8952.8|8957.8|8951.8|8959.3|8953.3|8957.3|8951.3|11
1630062000000|2021-08-27 11:00:00|8957.3|8951.3|8958.3|8952.3|8959.3|8953.3|8957.3|8951.3|7
1630062300000|2021-08-27 11:05:00|8957.8|8951.8|8959.3|8953.3|8959.3|8953.3|8956.3|8950.3|14
1630062600000|2021-08-27 11:10:00|8959.8|8953.8|8962.3|8956.3|8962.3|8956.3|8959.8|8953.8|7
1630062900000|2021-08-27 11:15:00|8961.3|8955.3|8958.8|8952.8|8961.8|8955.8|8958.3|8952.3|12
1630063200000|2021-08-27 11:20:00|8958.3|8952.3|8964.3|8958.3|8964.3|8958.3|8957.8|8951.8|18
1630063500000|2021-08-27 11:25:00|8963.8|8957.8|8963.3|8957.3|8964.3|8958.3|8962.3|8956.3|4
1630063800000|2021-08-27 11:30:00|8962.8|8956.8|8961.3|8955.3|8963.3|8957.3|8960.8|8954.8|8
1630064100000|2021-08-27 11:35:00|8960.8|8954.8|8961.3|8955.3|8962.8|8956.8|8960.8|8954.8|7
1630064400000|2021-08-27 11:40:00|8962.3|8956.3|8960.3|8954.3|8962.3|8956.3|8960.3|8954.3|5
1630064700000|2021-08-27 11:45:00|8958.8|8952.8|8958.3|8952.3|8958.8|8952.8|8955.3|8949.3|31
1630065000000|2021-08-27 11:50:00|8958.8|8952.8|8960.8|8954.8|8960.8|8954.8|8957.3|8951.3|48
1630065300000|2021-08-27 11:55:00|8961.3|8955.3|8961.3|8955.3|8961.8|8955.8|8960.8|8954.8|2
1630065600000|2021-08-27 12:00:00|8960.8|8954.8|8964.3|8958.3|8964.3|8958.3|8959.3|8953.3|25
1630065900000|2021-08-27 12:05:00|8964.8|8958.8|8961.8|8955.8|8964.8|8958.8|8961.8|8955.8|37
1630066200000|2021-08-27 12:10:00|8961.3|8955.3|8963.8|8957.8|8966.3|8960.3|8961.3|8955.3|33
1630066500000|2021-08-27 12:15:00|8964.3|8958.3|8969.3|8963.3|8969.3|8963.3|8964.3|8958.3|44
1630066800000|2021-08-27 12:20:00|8968.8|8962.8|8970.3|8964.3|8970.8|8964.8|8967.8|8961.8|62
1630067100000|2021-08-27 12:25:00|8969.3|8963.3|8970.3|8964.3|8971.3|8965.3|8967.8|8961.8|29
1630067400000|2021-08-27 12:30:00|8970.8|8964.8|8974.3|8968.3|8974.3|8968.3|8970.3|8964.3|30
1630067700000|2021-08-27 12:35:00|8973.8|8967.8|8976.8|8970.8|8977.3|8971.3|8972.8|8966.8|40
1630068000000|2021-08-27 12:40:00|8977.3|8971.3|8979.8|8973.8|8981.3|8975.3|8976.8|8970.8|26
1630068300000|2021-08-27 12:45:00|8979.3|8973.3|8979.8|8973.8|8979.8|8973.8|8977.3|8971.3|25
1630068600000|2021-08-27 12:50:00|8980.3|8974.3|8978.8|8972.8|8980.3|8974.3|8977.3|8971.3|46
1630068900000|2021-08-27 12:55:00|8979.3|8973.3|8980.3|8974.3|8982.8|8976.8|8978.8|8972.8|68
1630069200000|2021-08-27 13:00:00|8980.8|8974.8|8974.8|8968.8|8981.3|8975.3|8974.3|8968.3|346
1630069500000|2021-08-27 13:05:00|8974.3|8968.3|8970.8|8964.8|8974.8|8968.8|8969.8|8963.8|51
1630069800000|2021-08-27 13:10:00|8970.3|8964.3|8966.8|8960.8|8970.3|8964.3|8962.3|8956.3|48
1630070100000|2021-08-27 13:15:00|8967.3|8961.3|8971.8|8965.8|8972.8|8966.8|8964.8|8958.8|101
1630070400000|2021-08-27 13:20:00|8972.3|8966.3|8972.8|8966.8|8972.8|8966.8|8968.8|8962.8|25
1630070700000|2021-08-27 13:25:00|8972.3|8966.3|8971.8|8965.8|8974.8|8968.8|8971.8|8965.8|20
1630071000000|2021-08-27 13:30:00|8969.8|8963.8|8954.3|8948.3|8969.8|8963.8|8949.8|8943.8|400
1630071300000|2021-08-27 13:35:00|8954.8|8948.8|8960.3|8954.3|8966.8|8960.8|8954.8|8948.8|166
1630071600000|2021-08-27 13:40:00|8960.8|8954.8|8965.8|8959.8|8966.3|8960.3|8950.8|8944.8|123
1630071900000|2021-08-27 13:45:00|8966.3|8960.3|8971.3|8965.3|8976.3|8970.3|8964.3|8958.3|253
1630072200000|2021-08-27 13:50:00|8971.8|8965.8|8969.8|8963.8|8975.8|8969.8|8963.3|8957.3|316
1630072500000|2021-08-27 13:55:00|8970.3|8964.3|8965.3|8959.3|8973.8|8967.8|8963.8|8957.8|80
1630072800000|2021-08-27 14:00:00|8965.8|8959.8|8997.3|8991.3|9011.3|9005.3|8950.3|8944.3|461
1630073100000|2021-08-27 14:05:00|8997.8|8991.8|8985.8|8979.8|9001.8|8995.8|8975.8|8969.8|252
1630073400000|2021-08-27 14:10:00|8985.3|8979.3|8986.8|8980.8|9008.8|9002.8|8984.8|8978.8|414
1630073700000|2021-08-27 14:15:00|8986.3|8980.3|9000.3|8994.3|9007.3|9001.3|8986.3|8980.3|139
1630074000000|2021-08-27 14:20:00|8999.8|8993.8|8991.3|8985.3|9004.3|8998.3|8985.8|8979.8|164
1630074300000|2021-08-27 14:25:00|8990.3|8984.3|8984.3|8978.3|8990.3|8984.3|8971.3|8965.3|171
1630074600000|2021-08-27 14:30:00|8985.3|8979.3|8986.3|8980.3|8992.3|8986.3|8985.3|8979.3|90
1630074900000|2021-08-27 14:35:00|8985.3|8979.3|8981.3|8975.3|8985.3|8979.3|8977.3|8971.3|125
1630075200000|2021-08-27 14:40:00|8980.8|8974.8|8983.3|8977.3|8984.8|8978.8|8977.8|8971.8|64
1630075500000|2021-08-27 14:45:00|8983.8|8977.8|8989.8|8983.8|8990.3|8984.3|8983.8|8977.8|38
1630075800000|2021-08-27 14:50:00|8990.3|8984.3|8998.3|8992.3|8998.3|8992.3|8990.3|8984.3|98
1630076100000|2021-08-27 14:55:00|8997.8|8991.8|8990.8|8984.8|8998.3|8992.3|8990.8|8984.8|84
1630076400000|2021-08-27 15:00:00|8991.8|8985.8|8982.8|8976.8|8991.8|8985.8|8981.8|8975.8|62
1630076700000|2021-08-27 15:05:00|8983.8|8977.8|8982.8|8976.8|8983.8|8977.8|8981.8|8975.8|65
1630077000000|2021-08-27 15:10:00|8981.8|8975.8|8987.8|8981.8|8987.8|8981.8|8981.8|8975.8|46
1630077300000|2021-08-27 15:15:00|8985.8|8979.8|8987.8|8981.8|8987.8|8981.8|8980.8|8974.8|74
1630077600000|2021-08-27 15:20:00|8986.8|8980.8|8986.8|8980.8|8987.8|8981.8|8985.8|8979.8|134
1630077900000|2021-08-27 15:25:00|8985.8|8979.8|8979.8|8973.8|8985.8|8979.8|8978.8|8972.8|87
1630078200000|2021-08-27 15:30:00|8980.8|8974.8|8988.8|8982.8|8989.8|8983.8|8980.8|8974.8|143
1630078500000|2021-08-27 15:35:00|8987.8|8981.8|8974.8|8968.8|8987.8|8981.8|8974.8|8968.8|131
1630078800000|2021-08-27 15:40:00|8976.8|8970.8|8986.8|8980.8|8988.8|8982.8|8976.8|8970.8|66
1630079100000|2021-08-27 15:45:00|8987.8|8981.8|8987.8|8981.8|8988.8|8982.8|8984.8|8978.8|105
1630079400000|2021-08-27 15:50:00|8986.8|8980.8|8985.8|8979.8|8988.8|8982.8|8984.8|8978.8|55
1630079700000|2021-08-27 15:55:00|8983.8|8977.8|8984.8|8978.8|8986.8|8980.8|8983.8|8977.8|44
1630080000000|2021-08-27 16:00:00|8983.8|8977.8|8984.8|8978.8|8984.8|8978.8|8982.8|8976.8|63
1630080300000|2021-08-27 16:05:00|8983.8|8977.8|8980.8|8974.8|8983.8|8977.8|8976.8|8970.8|52
1630080600000|2021-08-27 16:10:00|8979.8|8973.8|8984.8|8978.8|8984.8|8978.8|8979.8|8973.8|20
1630080900000|2021-08-27 16:15:00|8983.8|8977.8|8981.8|8975.8|8983.8|8977.8|8980.8|8974.8|25
1630081200000|2021-08-27 16:20:00|8982.8|8976.8|8983.8|8977.8|8987.8|8981.8|8982.8|8976.8|147
1630081500000|2021-08-27 16:25:00|8982.8|8976.8|8980.8|8974.8|8982.8|8976.8|8980.8|8974.8|19
1630081800000|2021-08-27 16:30:00|8986.8|8980.8|8985.8|8979.8|8986.8|8980.8|8985.8|8979.8|8
1630082100000|2021-08-27 16:35:00|8988.8|8982.8|8985.8|8979.8|8989.8|8983.8|8982.8|8976.8|44
1630082400000|2021-08-27 16:40:00|8986.8|8980.8|8986.8|8980.8|8986.8|8980.8|8985.8|8979.8|13
1630082700000|2021-08-27 16:45:00|8987.8|8981.8|8988.8|8982.8|8989.8|8983.8|8985.8|8979.8|23
1630083000000|2021-08-27 16:50:00|8989.8|8983.8|8987.8|8981.8|8989.8|8983.8|8984.8|8978.8|26
1630083300000|2021-08-27 16:55:00|8988.8|8982.8|8989.8|8983.8|8991.8|8985.8|8987.8|8981.8|78
1630083600000|2021-08-27 17:00:00|8990.8|8984.8|8987.8|8981.8|8990.8|8984.8|8987.8|8981.8|21
1630083900000|2021-08-27 17:05:00|8988.8|8982.8|8988.8|8982.8|8988.8|8982.8|8986.8|8980.8|22
1630084200000|2021-08-27 17:10:00|8986.8|8980.8|8984.8|8978.8|8986.8|8980.8|8983.8|8977.8|72
1630084500000|2021-08-27 17:15:00|8982.8|8976.8|8981.8|8975.8|8982.8|8976.8|8980.8|8974.8|26
1630084800000|2021-08-27 17:20:00|8982.8|8976.8|8983.8|8977.8|8984.8|8978.8|8982.8|8976.8|13
1630085100000|2021-08-27 17:25:00|8984.8|8978.8|8978.8|8972.8|8984.8|8978.8|8978.8|8972.8|41
1630085400000|2021-08-27 17:30:00|8977.8|8971.8|8980.8|8974.8|8980.8|8974.8|8977.8|8971.8|27
1630085700000|2021-08-27 17:35:00|8982.8|8976.8|8981.8|8975.8|8982.8|8976.8|8979.8|8973.8|26
1630086000000|2021-08-27 17:40:00|8982.8|8976.8|8981.8|8975.8|8983.8|8977.8|8981.8|8975.8|19
1630086300000|2021-08-27 17:45:00|8982.8|8976.8|8981.8|8975.8|8982.8|8976.8|8980.8|8974.8|17
1630086600000|2021-08-27 17:50:00|8982.8|8976.8|8979.8|8973.8|8983.8|8977.8|8978.8|8972.8|46
1630086900000|2021-08-27 17:55:00|8982.8|8976.8|8981.8|8975.8|8982.8|8976.8|8978.8|8972.8|136
1630087200000|2021-08-27 18:00:00|8980.8|8974.8|8979.8|8973.8|8980.8|8974.8|8978.8|8972.8|33
1630087500000|2021-08-27 18:05:00|8977.8|8971.8|8976.8|8970.8|8977.8|8971.8|8976.8|8970.8|13
1630087800000|2021-08-27 18:10:00|8975.8|8969.8|8973.8|8967.8|8975.8|8969.8|8971.8|8965.8|36
1630088100000|2021-08-27 18:15:00|8974.8|8968.8|8973.8|8967.8|8975.8|8969.8|8972.8|8966.8|16
1630088400000|2021-08-27 18:20:00|8974.8|8968.8|8974.8|8968.8|8974.8|8968.8|8973.8|8967.8|13
1630088700000|2021-08-27 18:25:00|8973.8|8967.8|8977.8|8971.8|8977.8|8971.8|8972.8|8966.8|13
1630089000000|2021-08-27 18:30:00|8976.8|8970.8|8975.8|8969.8|8976.8|8970.8|8973.8|8967.8|17
1630089300000|2021-08-27 18:35:00|8974.8|8968.8|8975.8|8969.8|8977.8|8971.8|8973.8|8967.8|14
1630089600000|2021-08-27 18:40:00|8976.8|8970.8|8974.8|8968.8|8976.8|8970.8|8973.8|8967.8|20
1630089900000|2021-08-27 18:45:00|8975.8|8969.8|8977.8|8971.8|8978.8|8972.8|8975.8|8969.8|22
1630090200000|2021-08-27 18:50:00|8976.8|8970.8|8977.8|8971.8|8979.8|8973.8|8976.8|8970.8|74
1630090500000|2021-08-27 18:55:00|8976.8|8970.8|8986.1|8962.7|8986.1|8973.8|8974.8|8962.7|73
1630090800000|2021-08-27 19:00:00|8987.4|8964|8988.1|8964.7|8989.5|8966.1|8986.8|8963.4|0
1630091100000|2021-08-27 19:05:00|8988.2|8964.8|8989.7|8966.3|8990.8|8967.4|8987.9|8964.5|0
1630091400000|2021-08-27 19:10:00|8989.8|8966.4|8987.6|8964.2|8990.8|8967.4|8987.3|8963.9|0
1630091700000|2021-08-27 19:15:00|8987.7|8964.3|8989.1|8965.7|8990.3|8966.9|8987.6|8964.2|0
1630092000000|2021-08-27 19:20:00|8989|8965.6|8989.6|8966.2|8990.4|8967|8988.9|8965.5|0
1630092300000|2021-08-27 19:25:00|8989.7|8966.3|8989.7|8966.3|8990.9|8967.5|8989.7|8966.3|0
1630092600000|2021-08-27 19:30:00|8989.9|8966.5|8990.6|8967.2|8991.3|8967.9|8989.7|8966.3|0
1630092900000|2021-08-27 19:35:00|8990.5|8967.1|8990.1|8966.7|8990.6|8967.2|8989.8|8966.4|0
1630093200000|2021-08-27 19:40:00|8990|8966.6|8992|8968.6|8992.3|8968.9|8990|8966.6|0
1630093500000|2021-08-27 19:45:00|8992.1|8968.7|8991.1|8967.7|8993.4|8970|8990.9|8967.5|0
1630093800000|2021-08-27 19:50:00|8991.5|8968.1|8992.4|8969|8992.8|8969.4|8988.4|8965|0
1630094100000|2021-08-27 19:55:00|8992.5|8969.1|8990.6|8967.2|8992.5|8969.1|8987.5|8964.1|0
1630094400000|2021-08-27 20:00:00|8991|8967.6|8991.7|8968.3|8992|8968.6|8988.5|8965.1|0
1630094700000|2021-08-27 20:05:00|8991.3|8967.9|8987.9|8964.5|8991.7|8968.3|8987.5|8964.1|0
1630095000000|2021-08-27 20:10:00|8988.5|8965.1|8988.5|8965.1|8988.9|8965.5|8987.9|8964.5|0
1630095300000|2021-08-27 20:15:00|8988.9|8965.5|8990.6|8967.2|8990.6|8967.2|8988.9|8965.5|0
1630095600000|2021-08-27 20:20:00|8990.5|8967.1|8991.3|8967.9|8991.7|8968.3|8990.3|8966.9|0
1630095900000|2021-08-27 20:25:00|8991.7|8968.3|8990.6|8967.2|8991.7|8968.3|8990.6|8967.2|0
1630096200000|2021-08-27 20:30:00|8991|8967.6|8991|8967.6|8991.3|8967.9|8991|8967.6|0
1630096500000|2021-08-27 20:35:00|8991.3|8967.9|8991.3|8967.9|8991.3|8967.9|8991|8967.6|0
1630097100000|2021-08-27 20:45:00|8991.7|8968.3|8991.3|8967.9|8992|8968.6|8991.3|8967.9|0
1630097700000|2021-08-27 20:55:00|8991|8967.6|8993.6|8970.2|8993.8|8970.4|8990.6|8967.2|0
1630274400000|2021-08-29 22:00:00|8990.7|8967.3|8991.6|8968.2|8992.6|8969.2|8990.7|8967.3|0
1630274700000|2021-08-29 22:05:00|8991.2|8967.8|8993.3|8969.9|8993.7|8970.3|8991|8967.6|0
1630275000000|2021-08-29 22:10:00|8993.7|8970.3|8995.4|8972|8995.4|8972|8993.4|8970|0
1630275300000|2021-08-29 22:15:00|8995.8|8972.4|8994.4|8971|8995.8|8972.4|8994.1|8970.7|0
1630275600000|2021-08-29 22:20:00|8994.1|8970.7|8993.4|8970|8994.1|8970.7|8992.3|8968.9|0
1630275900000|2021-08-29 22:25:00|8993.7|8970.3|8994.4|8971|8994.7|8971.3|8993.4|8970|0
1630276200000|2021-08-29 22:30:00|8994.7|8971.3|8994.4|8971|8994.7|8971.3|8994.4|8971|0
1630276500000|2021-08-29 22:35:00|8994.2|8970.8|8993.7|8970.3|8994.4|8971|8993.7|8970.3|0
1630276800000|2021-08-29 22:40:00|8993.5|8970.1|8993.7|8970.3|8993.7|8970.3|8993|8969.6|0
1630277100000|2021-08-29 22:45:00|8993.4|8970|8993.4|8970|8994.4|8971|8993.4|8970|0
1630277400000|2021-08-29 22:50:00|8993|8969.6|8992.7|8969.3|8993|8969.6|8992.7|8969.3|0
1630277700000|2021-08-29 22:55:00|8992.3|8968.9|8993|8969.6|8993|8969.6|8992.3|8968.9|0
1630278000000|2021-08-29 23:00:00|8993.4|8970|8992.7|8969.3|8993.4|8970|8992.7|8969.3|0
1630278300000|2021-08-29 23:05:00|8993|8969.6|8992.7|8969.3|8993.4|8970|8992.3|8968.9|0
1630278600000|2021-08-29 23:10:00|8992.3|8968.9|8993|8969.6|8993.4|8970|8992.3|8968.9|0
1630278900000|2021-08-29 23:15:00|8993.4|8970|8993|8969.6|8993.4|8970|8992.7|8969.3|0
1630279200000|2021-08-29 23:20:00|8993.4|8970|8994.4|8971|8994.4|8971|8993.4|8970|0
1630279500000|2021-08-29 23:25:00|8994.1|8970.7|8994.1|8970.7|8994.4|8971|8994.1|8970.7|0
1630279800000|2021-08-29 23:30:00|8994.4|8971|8995.8|8972.4|8996.5|8973.1|8994.1|8970.7|0
1630280100000|2021-08-29 23:35:00|8996.1|8972.7|8998.6|8975.2|8998.9|8975.5|8996.1|8972.7|0
1630280400000|2021-08-29 23:40:00|8998.4|8975|9000.3|8976.9|9000.3|8976.9|8998.2|8974.8|0
1630280700000|2021-08-29 23:45:00|9000.1|8976.7|8997.9|8974.5|9000.1|8976.7|8997.5|8974.1|0
1630281000000|2021-08-29 23:50:00|8998.2|8974.8|8997|8973.6|8998.2|8974.8|8996.3|8972.9|0
1630281300000|2021-08-29 23:55:00|8996.6|8973.2|8996.6|8973.2|8997.7|8974.3|8996.6|8973.2|0
1630281600000|2021-08-30 00:00:00|8997|8973.6|8995.2|8971.8|8998.4|8975|8994.9|8971.5|0
1630281900000|2021-08-30 00:05:00|8995.6|8972.2|8994.2|8970.8|8995.6|8972.2|8993.2|8969.8|0
1630282200000|2021-08-30 00:10:00|8993.9|8970.5|8992.2|8968.8|8994.2|8970.8|8991.5|8968.1|0
1630282500000|2021-08-30 00:15:00|8991.8|8968.4|8990.9|8967.5|8992.4|8969|8989.2|8965.8|0
1630282800000|2021-08-30 00:20:00|8990.7|8967.3|8988.1|8964.7|8990.9|8967.5|8986.7|8963.3|0
1630283100000|2021-08-30 00:25:00|8988.3|8964.9|8986.4|8963|8989.3|8965.9|8985.7|8962.3|0
1630283400000|2021-08-30 00:30:00|8986.2|8962.8|8981.4|8958|8986.2|8962.8|8981.4|8958|0
1630283700000|2021-08-30 00:35:00|8980.8|8957.4|8981.2|8957.8|8982.1|8958.7|8980.5|8957.1|0
1630284000000|2021-08-30 00:40:00|8980.9|8957.5|8981.4|8958|8982.1|8958.7|8980.5|8957.1|0
1630284300000|2021-08-30 00:45:00|8981.2|8957.8|8980.7|8957.3|8981.6|8958.2|8980|8956.6|0
1630284600000|2021-08-30 00:50:00|8980.5|8957.1|8979.4|8956|8980.5|8957.1|8978.7|8955.3|0
1630284900000|2021-08-30 00:55:00|8978.9|8955.5|8979.9|8956.5|8981.6|8958.2|8978.7|8955.3|0
1630285200000|2021-08-30 01:00:00|8980.1|8956.7|8979.4|8956|8980.9|8957.5|8979|8955.6|0
1630285500000|2021-08-30 01:05:00|8979.3|8955.9|8979.4|8956|8979.6|8956.2|8977.8|8954.4|0
1630285800000|2021-08-30 01:10:00|8979.2|8955.8|8982.1|8958.7|8982.4|8959|8979|8955.6|0
1630286100000|2021-08-30 01:15:00|8981.5|8958.1|8960.8|8954.8|8981.7|8971.8|8928.8|8922.8|2589
1630286400000|2021-08-30 01:20:00|8962.8|8956.8|8958.8|8952.8|8969.8|8963.8|8957.8|8951.8|1109
1630286700000|2021-08-30 01:25:00|8959.8|8953.8|8966.8|8960.8|8972.8|8966.8|8952.8|8946.8|1496
1630287000000|2021-08-30 01:30:00|8969.8|8963.8|8978.8|8972.8|8997.8|8991.8|8964.8|8958.8|3148
1630287300000|2021-08-30 01:35:00|8976.8|8970.8|8910.8|8904.8|8979.8|8973.8|8907.8|8901.8|2563
1630287600000|2021-08-30 01:40:00|8911.8|8905.8|8901.8|8895.8|8914.8|8908.8|8888.8|8882.8|2495
1630287900000|2021-08-30 01:45:00|8900.8|8894.8|8922.8|8916.8|8926.8|8920.8|8895.8|8889.8|1541
1630288200000|2021-08-30 01:50:00|8921.8|8915.8|8963.8|8957.8|8974.8|8968.8|8910.8|8904.8|2222
1630288500000|2021-08-30 01:55:00|8965.8|8959.8|8962.8|8956.8|8972.8|8966.8|8948.8|8942.8|1883
1630288800000|2021-08-30 02:00:00|8964.8|8958.8|8952.8|8946.8|8974.8|8968.8|8940.8|8934.8|1484
1630289100000|2021-08-30 02:05:00|8953.8|8947.8|8923.8|8917.8|8961.8|8955.8|8913.8|8907.8|1378
1630289400000|2021-08-30 02:10:00|8922.8|8916.8|8954.6|8948.6|8958.6|8952.6|8921.8|8915.8|984
1630289700000|2021-08-30 02:15:00|8955.6|8949.6|8995.6|8989.6|8995.6|8989.6|8955.6|8949.6|1713
1630290000000|2021-08-30 02:20:00|8996.6|8990.6|8993.6|8987.6|9011.6|9005.6|8990.6|8984.6|1752
1630290300000|2021-08-30 02:25:00|8994.6|8988.6|8991.6|8985.6|8999.6|8993.6|8983.6|8977.6|1421
1630290600000|2021-08-30 02:30:00|8990.6|8984.6|8988.6|8982.6|8992.6|8986.6|8978.6|8972.6|634
1630290900000|2021-08-30 02:35:00|8990.6|8984.6|9011.6|9005.6|9014.6|9008.6|8981.6|8975.6|1203
1630291200000|2021-08-30 02:40:00|9012.6|9006.6|8999.6|8993.6|9019.6|9013.6|8999.6|8993.6|1356
1630291500000|2021-08-30 02:45:00|9000.6|8994.6|8985.6|8979.6|9002.6|8996.6|8978.6|8972.6|665
1630291800000|2021-08-30 02:50:00|8984.6|8978.6|8971.6|8965.6|8994.6|8988.6|8970.6|8964.6|685
1630292100000|2021-08-30 02:55:00|8972.6|8966.6|8971.6|8965.6|8979.6|8973.6|8961.6|8955.6|1052
1630292400000|2021-08-30 03:00:00|8973.6|8967.6|8949.6|8943.6|8973.6|8967.6|8948.6|8942.6|845
1630292700000|2021-08-30 03:05:00|8948.6|8942.6|8943.6|8937.6|8961.6|8955.6|8933.6|8927.6|1086
1630293000000|2021-08-30 03:10:00|8945.6|8939.6|8943.6|8937.6|8951.6|8945.6|8941.6|8935.6|481
1630293300000|2021-08-30 03:15:00|8944.6|8938.6|8949.6|8943.6|8956.6|8950.6|8937.6|8931.6|775
1630293600000|2021-08-30 03:20:00|8948.6|8942.6|8951.6|8945.6|8957.6|8951.6|8940.6|8934.6|856
1630293900000|2021-08-30 03:25:00|8954.6|8948.6|8959.6|8953.6|8968.6|8962.6|8952.6|8946.6|564
1630294200000|2021-08-30 03:30:00|8960.6|8954.6|8965.6|8959.6|8969.6|8963.6|8959.6|8953.6|478
1630294500000|2021-08-30 03:35:00|8966.6|8960.6|8967.6|8961.6|8975.6|8969.6|8965.6|8959.6|924
1630294800000|2021-08-30 03:40:00|8968.6|8962.6|8971.6|8965.6|8971.6|8965.6|8961.6|8955.6|705
1630295100000|2021-08-30 03:45:00|8972.6|8966.6|8963.6|8957.6|8974.6|8968.6|8962.6|8956.6|784
1630295400000|2021-08-30 03:50:00|8964.6|8958.6|8966.6|8960.6|8972.6|8966.6|8959.6|8953.6|961
1630295700000|2021-08-30 03:55:00|8967.6|8961.6|8956.6|8950.6|8968.6|8962.6|8956.6|8950.6|664
1630296000000|2021-08-30 04:00:00|8970.3|8946.9|8969.3|8945.9|8970.3|8946.9|8968.9|8945.5|0
1630296300000|2021-08-30 04:05:00|8969|8945.6|8969.9|8946.5|8970.6|8947.2|8969|8945.6|0
1630296600000|2021-08-30 04:10:00|8970.1|8946.7|8970.6|8947.2|8970.6|8947.2|8969.7|8946.3|0
1630296900000|2021-08-30 04:15:00|8970.3|8946.9|8969.7|8946.3|8970.3|8946.9|8969.7|8946.3|0
1630297200000|2021-08-30 04:20:00|8969.5|8946.1|8969.4|8946|8969.7|8946.3|8968.8|8945.4|0
1630297500000|2021-08-30 04:25:00|8969.2|8945.8|8969|8945.6|8969.4|8946|8969|8945.6|0
1630297800000|2021-08-30 04:30:00|8969.2|8945.8|8969.3|8945.9|8970.2|8946.8|8969|8945.6|0
1630298100000|2021-08-30 04:35:00|8969|8945.6|8968.8|8945.4|8969.7|8946.3|8968.7|8945.3|0
1630298400000|2021-08-30 04:40:00|8968.7|8945.3|8969.5|8946.1|8969.5|8946.1|8968.7|8945.3|0
1630298700000|2021-08-30 04:45:00|8969.4|8946|8968|8944.6|8969.4|8946|8968|8944.6|0
1630299000000|2021-08-30 04:50:00|8968.2|8944.8|8968.8|8945.4|8969.1|8945.7|8968|8944.6|0
1630299300000|2021-08-30 04:55:00|8969.4|8946|8968.5|8945.1|8969.5|8946.1|8968.3|8944.9|0
1630299600000|2021-08-30 05:00:00|8969|8945.6|8974.6|8968.6|8978.6|8972.6|8953.6|8945.6|1749
1630299900000|2021-08-30 05:05:00|8975.6|8969.6|8971.6|8965.6|8980.6|8974.6|8956.6|8950.6|1211
1630300200000|2021-08-30 05:10:00|8972.6|8966.6|8967.6|8961.6|8979.6|8973.6|8963.6|8957.6|810
1630300500000|2021-08-30 05:15:00|8970.6|8964.6|8980.6|8974.6|8984.6|8978.6|8969.6|8963.6|806
1630300800000|2021-08-30 05:20:00|8982.6|8976.6|8981.6|8975.6|8990.6|8984.6|8974.6|8968.6|828
1630301100000|2021-08-30 05:25:00|8980.6|8974.6|8993.6|8987.6|8995.6|8989.6|8976.6|8970.6|903
1630301400000|2021-08-30 05:30:00|8994.6|8988.6|9002.6|8996.6|9002.6|8996.6|8984.6|8978.6|882
1630301700000|2021-08-30 05:35:00|9003.6|8997.6|8996.6|8990.6|9006.6|9000.6|8996.6|8990.6|949
1630302000000|2021-08-30 05:40:00|8998.6|8992.6|8993.6|8987.6|9001.6|8995.6|8987.6|8981.6|838
1630302300000|2021-08-30 05:45:00|8994.6|8988.6|8976.6|8970.6|8995.6|8989.6|8975.6|8969.6|748
1630302600000|2021-08-30 05:50:00|8977.6|8971.6|8966.6|8960.6|8982.6|8976.6|8964.6|8958.6|786
1630302900000|2021-08-30 05:55:00|8968.6|8962.6|8955.6|8949.6|8972.6|8966.6|8955.6|8949.6|1401
1630303200000|2021-08-30 06:00:00|8954.6|8948.6|8956.6|8950.6|8966.6|8960.6|8950.6|8944.6|1155
1630303500000|2021-08-30 06:05:00|8957.6|8951.6|8944.6|8938.6|8959.6|8953.6|8939.6|8933.6|868
1630303800000|2021-08-30 06:10:00|8945.6|8939.6|8945.6|8939.6|8951.6|8945.6|8939.6|8933.6|830
1630304100000|2021-08-30 06:15:00|8946.6|8940.6|8946.6|8940.6|8952.6|8946.6|8940.6|8934.6|699
1630304400000|2021-08-30 06:20:00|8947.6|8941.6|8948.6|8942.6|8952.6|8946.6|8944.6|8938.6|581
1630304700000|2021-08-30 06:25:00|8950.6|8944.6|8941.6|8935.6|8953.6|8947.6|8938.6|8932.6|803
1630305000000|2021-08-30 06:30:00|8942.6|8936.6|8951.6|8945.6|8952.6|8946.6|8941.6|8935.6|623
1630305300000|2021-08-30 06:35:00|8953.6|8947.6|8945.6|8939.6|8953.6|8947.6|8943.6|8937.6|704
1630305600000|2021-08-30 06:40:00|8946.6|8940.6|8945.6|8939.6|8951.6|8945.6|8943.6|8937.6|599
1630305900000|2021-08-30 06:45:00|8946.6|8940.6|8954.6|8948.6|8955.6|8949.6|8946.6|8940.6|911
1630306200000|2021-08-30 06:50:00|8955.6|8949.6|8959.6|8953.6|8961.6|8955.6|8947.6|8941.6|549
1630306500000|2021-08-30 06:55:00|8960.6|8954.6|8964.6|8958.6|8964.6|8958.6|8957.6|8951.6|612
1630306800000|2021-08-30 07:00:00|8965.6|8959.6|8969.6|8963.6|8970.6|8964.6|8962.6|8956.6|552
1630307100000|2021-08-30 07:05:00|8970.6|8964.6|8973.6|8967.6|8976.6|8970.6|8968.6|8962.6|707
1630307400000|2021-08-30 07:10:00|8974.6|8968.6|8969.6|8963.6|8978.6|8972.6|8968.6|8962.6|499
1630307700000|2021-08-30 07:15:00|8970.6|8964.6|8976.6|8970.6|8981.6|8975.6|8970.6|8964.6|550
1630308000000|2021-08-30 07:20:00|8977.6|8971.6|8979.6|8973.6|8982.6|8976.6|8976.6|8970.6|622
1630308300000|2021-08-30 07:25:00|8978.6|8972.6|8976.6|8970.6|8980.6|8974.6|8973.6|8967.6|566
1630308600000|2021-08-30 07:30:00|8975.6|8969.6|8981.6|8975.6|8983.6|8977.6|8974.6|8968.6|718
1630308900000|2021-08-30 07:35:00|8980.6|8974.6|8985.6|8979.6|8985.6|8979.6|8974.6|8968.6|796
1630309200000|2021-08-30 07:40:00|8984.6|8978.6|8987.6|8981.6|8988.6|8982.6|8978.6|8972.6|591
1630309500000|2021-08-30 07:45:00|8986.6|8980.6|8983.6|8977.6|8986.6|8980.6|8979.6|8973.6|656
1630309800000|2021-08-30 07:50:00|8984.6|8978.6|8990.6|8984.6|8990.6|8984.6|8982.6|8976.6|975
1630310100000|2021-08-30 07:55:00|8989.6|8983.6|8995.6|8989.6|8996.6|8990.6|8988.6|8982.6|1124
1630310400000|2021-08-30 08:00:00|8993.5|8987.5|8993.5|8987.5|8999.5|8993.5|8990.5|8984.5|1669
1630310700000|2021-08-30 08:05:00|8994.5|8988.5|8997.5|8991.5|8998.5|8992.5|8991.5|8985.5|1433
1630311000000|2021-08-30 08:10:00|8998.5|8992.5|8990.5|8984.5|8998.5|8992.5|8986.5|8980.5|864
1630311300000|2021-08-30 08:15:00|8991.5|8985.5|8995.5|8989.5|8998.5|8992.5|8990.5|8984.5|734
1630311600000|2021-08-30 08:20:00|8996.5|8990.5|8989.5|8983.5|8998.5|8992.5|8988.5|8982.5|541
1630311900000|2021-08-30 08:25:00|8990.5|8984.5|8997.5|8991.5|9002.5|8996.5|8989.5|8983.5|1060
1630312200000|2021-08-30 08:30:00|9007.9|8984.5|9003.6|8980.2|9007.9|8984.5|9002.2|8978.8|1
1630312500000|2021-08-30 08:35:00|9003.8|8980.4|9005|8981.6|9005.5|8982.1|9003.3|8979.9|0
1630312800000|2021-08-30 08:40:00|9004.8|8981.4|9004.7|8981.3|9005.4|8982|9003.9|8980.5|0
1630313100000|2021-08-30 08:45:00|9004.9|8981.5|9004.7|8981.3|9005.4|8982|9003.9|8980.5|0
1630313400000|2021-08-30 08:50:00|9004.9|8981.5|9004.1|8980.7|9005.2|8981.8|9003.4|8980|0
1630313700000|2021-08-30 08:55:00|9004.3|8980.9|9006.2|8982.8|9006.2|8982.8|9003.6|8980.2|0
1630314000000|2021-08-30 09:00:00|9006.3|8982.9|9003.7|8980.3|9006.4|8983|9003.1|8979.7|0
1630314300000|2021-08-30 09:05:00|9003.4|8980|9005.7|8982.3|9006.4|8983|9002.3|8978.9|0
1630314600000|2021-08-30 09:10:00|9005.2|8981.8|9007.1|8983.7|9007.1|8983.7|9004.5|8981.1|0
1630314900000|2021-08-30 09:15:00|8997|8991|8990.5|8984.5|8998|8992|8990.5|8984.5|173
1630315200000|2021-08-30 09:20:00|8990|8984|8988.5|8982.5|8993.5|8987.5|8985|8979|431
1630315500000|2021-08-30 09:25:00|8989|8983|8978|8972|8989|8983|8974|8968|379
1630315800000|2021-08-30 09:30:00|8977.5|8971.5|8973.5|8967.5|8978.5|8972.5|8970|8964|600
1630316100000|2021-08-30 09:35:00|8973|8967|8958|8952|8973|8967|8957.5|8951.5|436
1630316400000|2021-08-30 09:40:00|8958.5|8952.5|8957|8951|8959.5|8953.5|8954|8948|232
1630316700000|2021-08-30 09:45:00|8957.5|8951.5|8948|8942|8959|8953|8948|8942|293
1630317000000|2021-08-30 09:50:00|8948.5|8942.5|8947.5|8941.5|8949|8943|8944|8938|212
1630317300000|2021-08-30 09:55:00|8948|8942|8952|8946|8952.5|8946.5|8945|8939|231
1630317600000|2021-08-30 10:00:00|8951.5|8945.5|8956|8950|8958.5|8952.5|8951|8945|327
1630317900000|2021-08-30 10:05:00|8956.5|8950.5|8957|8951|8962|8956|8955|8949|377
1630318200000|2021-08-30 10:10:00|8956.5|8950.5|8957|8951|8959.5|8953.5|8955.5|8949.5|132
1630318500000|2021-08-30 10:15:00|8956.5|8950.5|8956.5|8950.5|8957|8951|8951.5|8945.5|94
1630318800000|2021-08-30 10:20:00|8957|8951|8964|8958|8965.5|8959.5|8956.5|8950.5|347
1630319100000|2021-08-30 10:25:00|8963.5|8957.5|8969|8963|8971|8965|8962|8956|246
1630319400000|2021-08-30 10:30:00|8970|8964|8968|8962|8970|8964|8967|8961|31
1630319700000|2021-08-30 10:35:00|8968.5|8962.5|8967|8961|8969|8963|8965.5|8959.5|42
1630320000000|2021-08-30 10:40:00|8966.5|8960.5|8970.5|8964.5|8972.5|8966.5|8966|8960|94
1630320300000|2021-08-30 10:45:00|8971|8965|8968|8962|8971.5|8965.5|8964.5|8958.5|124
1630320600000|2021-08-30 10:50:00|8966.5|8960.5|8970.5|8964.5|8973|8967|8966|8960|332
1630320900000|2021-08-30 10:55:00|8971|8965|8971|8965|8972|8966|8969|8963|78
1630321200000|2021-08-30 11:00:00|8970.5|8964.5|8969.5|8963.5|8972|8966|8968.5|8962.5|55
1630321500000|2021-08-30 11:05:00|8969|8963|8968|8962|8970.5|8964.5|8968|8962|15
1630321800000|2021-08-30 11:10:00|8968.5|8962.5|8970|8964|8970.5|8964.5|8967|8961|87
1630322100000|2021-08-30 11:15:00|8970.5|8964.5|8970|8964|8972|8966|8965|8959|64
1630322400000|2021-08-30 11:20:00|8969.5|8963.5|8969.5|8963.5|8971|8965|8967|8961|16
1630322700000|2021-08-30 11:25:00|8970|8964|8968|8962|8970|8964|8967|8961|10
1630323000000|2021-08-30 11:30:00|8968.5|8962.5|8966.5|8960.5|8972|8966|8966|8960|148
1630323300000|2021-08-30 11:35:00|8967|8961|8964|8958|8967.5|8961.5|8963|8957|193
1630323600000|2021-08-30 11:40:00|8964.5|8958.5|8964.5|8958.5|8965.5|8959.5|8963.5|8957.5|123
1630323900000|2021-08-30 11:45:00|8963|8957|8956|8950|8965|8959|8956|8950|246
1630324200000|2021-08-30 11:50:00|8956.5|8950.5|8969.5|8963.5|8970.5|8964.5|8956.5|8950.5|223
1630324500000|2021-08-30 11:55:00|8970|8964|8965|8959|8970|8964|8964.5|8958.5|60
1630324800000|2021-08-30 12:00:00|8964.5|8958.5|8962.5|8956.5|8966|8960|8962.5|8956.5|14
1630325100000|2021-08-30 12:05:00|8962|8956|8964.5|8958.5|8966|8960|8962|8956|16
1630325400000|2021-08-30 12:10:00|8965|8959|8964.5|8958.5|8965|8959|8963|8957|14
1630325700000|2021-08-30 12:15:00|8964|8958|8962.5|8956.5|8965.5|8959.5|8962.5|8956.5|10
1630326000000|2021-08-30 12:20:00|8962|8956|8964.5|8958.5|8964.5|8958.5|8960|8954|63
1630326300000|2021-08-30 12:25:00|8964|8958|8961.5|8955.5|8964|8958|8960.5|8954.5|18
1630326600000|2021-08-30 12:30:00|8962|8956|8959|8953|8962|8956|8956|8950|67
1630326900000|2021-08-30 12:35:00|8958.5|8952.5|8956.5|8950.5|8959|8953|8953.5|8947.5|41
1630327200000|2021-08-30 12:40:00|8956|8950|8958|8952|8958.5|8952.5|8956|8950|13
1630327500000|2021-08-30 12:45:00|8958.5|8952.5|8960.5|8954.5|8961.5|8955.5|8958|8952|42
1630327800000|2021-08-30 12:50:00|8961|8955|8962|8956|8962|8956|8959|8953|14
1630328100000|2021-08-30 12:55:00|8961.5|8955.5|8959|8953|8961.5|8955.5|8959|8953|65
1630328400000|2021-08-30 13:00:00|8958.5|8952.5|8960.5|8954.5|8961|8955|8957.5|8951.5|44
1630328700000|2021-08-30 13:05:00|8961|8955|8961.5|8955.5|8963|8957|8959|8953|21
1630329000000|2021-08-30 13:10:00|8962.5|8956.5|8963.5|8957.5|8964|8958|8961|8955|29
1630329300000|2021-08-30 13:15:00|8964|8958|8958.5|8952.5|8964|8958|8958.5|8952.5|192
1630329600000|2021-08-30 13:20:00|8958|8952|8957.5|8951.5|8958|8952|8955|8949|47
1630329900000|2021-08-30 13:25:00|8958|8952|8959.5|8953.5|8962|8956|8957|8951|67
1630330200000|2021-08-30 13:30:00|8959|8953|8938.5|8932.5|8959.5|8953.5|8932|8926|1000
1630330500000|2021-08-30 13:35:00|8939|8933|8929|8923|8940.5|8934.5|8925|8919|408
1630330800000|2021-08-30 13:40:00|8929.5|8923.5|8928.5|8922.5|8938|8932|8927|8921|301
1630331100000|2021-08-30 13:45:00|8928|8922|8925|8919|8931|8925|8918.5|8912.5|639
1630331400000|2021-08-30 13:50:00|8925.5|8919.5|8934|8928|8937|8931|8920|8914|614
1630331700000|2021-08-30 13:55:00|8933.5|8927.5|8930.5|8924.5|8936|8930|8926.5|8920.5|211
1630332000000|2021-08-30 14:00:00|8931|8925|8930|8924|8935.5|8929.5|8927.5|8921.5|335
1630332300000|2021-08-30 14:05:00|8930.5|8924.5|8929.5|8923.5|8935.5|8929.5|8927.5|8921.5|228
1630332600000|2021-08-30 14:10:00|8930|8924|8927|8921|8933|8927|8923.5|8917.5|187
1630332900000|2021-08-30 14:15:00|8927.5|8921.5|8936.5|8930.5|8937|8931|8926.5|8920.5|125
1630333200000|2021-08-30 14:20:00|8936|8930|8946.5|8940.5|8946.5|8940.5|8936|8930|137
1630333500000|2021-08-30 14:25:00|8947|8941|8943.5|8937.5|8949|8943|8943|8937|163
1630333800000|2021-08-30 14:30:00|8943|8937|8942|8936|8946|8940|8940|8934|84
1630334100000|2021-08-30 14:35:00|8942.5|8936.5|8948.5|8942.5|8950|8944|8942.5|8936.5|111
1630334400000|2021-08-30 14:40:00|8949|8943|8953.5|8947.5|8954|8948|8947|8941|69
1630334700000|2021-08-30 14:45:00|8953|8947|8952.5|8946.5|8955|8949|8948.5|8942.5|136
1630335000000|2021-08-30 14:50:00|8952|8946|8949.5|8943.5|8952.5|8946.5|8947.5|8941.5|56
1630335300000|2021-08-30 14:55:00|8949|8943|8953.5|8947.5|8954.5|8948.5|8947.5|8941.5|134
1630335600000|2021-08-30 15:00:00|8952.5|8946.5|8943.5|8937.5|8955.5|8949.5|8943.5|8937.5|142
1630335900000|2021-08-30 15:05:00|8945.5|8939.5|8946.5|8940.5|8947.5|8941.5|8942.5|8936.5|235
1630336200000|2021-08-30 15:10:00|8947.5|8941.5|8957.5|8951.5|8958.5|8952.5|8947.5|8941.5|140
1630336500000|2021-08-30 15:15:00|8956.5|8950.5|8953.5|8947.5|8962.5|8956.5|8953.5|8947.5|165
1630336800000|2021-08-30 15:20:00|8954.5|8948.5|8959.5|8953.5|8959.5|8953.5|8952.5|8946.5|167
1630337100000|2021-08-30 15:25:00|8958.5|8952.5|8965.5|8959.5|8970.5|8964.5|8958.5|8952.5|509
1630337400000|2021-08-30 15:30:00|8964.5|8958.5|8964.5|8958.5|8967.5|8961.5|8957.5|8951.5|310
1630337700000|2021-08-30 15:35:00|8963.5|8957.5|8968.5|8962.5|8970.5|8964.5|8963.5|8957.5|52
1630338000000|2021-08-30 15:40:00|8967.5|8961.5|8967.5|8961.5|8968.5|8962.5|8963.5|8957.5|57
1630338300000|2021-08-30 15:45:00|8969.5|8963.5|8970.5|8964.5|8972.5|8966.5|8967.5|8961.5|216
1630338600000|2021-08-30 15:50:00|8969.5|8963.5|8970.5|8964.5|8971.5|8965.5|8968.5|8962.5|77
1630338900000|2021-08-30 15:55:00|8969.5|8963.5|8967.5|8961.5|8969.5|8963.5|8965.5|8959.5|101
1630339200000|2021-08-30 16:00:00|8966.5|8960.5|8972.5|8966.5|8972.5|8966.5|8963.5|8957.5|72
1630339500000|2021-08-30 16:05:00|8971.5|8965.5|8967.5|8961.5|8971.5|8965.5|8965.5|8959.5|101
1630339800000|2021-08-30 16:10:00|8966.5|8960.5|8971.5|8965.5|8972.5|8966.5|8966.5|8960.5|95
1630340100000|2021-08-30 16:15:00|8970.5|8964.5|8977.5|8971.5|8978.5|8972.5|8970.5|8964.5|218
1630340400000|2021-08-30 16:20:00|8978.5|8972.5|8979.5|8973.5|8982.5|8976.5|8978.5|8972.5|129
1630340700000|2021-08-30 16:25:00|8980.5|8974.5|8980.5|8974.5|8982.5|8976.5|8977.5|8971.5|81
1630341000000|2021-08-30 16:30:00|8981.5|8975.5|8982.5|8976.5|8982.5|8976.5|8979.5|8973.5|94
1630341300000|2021-08-30 16:35:00|8981.5|8975.5|8983.5|8977.5|8983.5|8977.5|8981.5|8975.5|70
1630341600000|2021-08-30 16:40:00|8982.5|8976.5|8984.5|8978.5|8986.5|8980.5|8982.5|8976.5|67
1630341900000|2021-08-30 16:45:00|8983.5|8977.5|8985.5|8979.5|8986.5|8980.5|8983.5|8977.5|36
1630342200000|2021-08-30 16:50:00|8984.5|8978.5|8986.5|8980.5|8987.5|8981.5|8984.5|8978.5|38
1630342500000|2021-08-30 16:55:00|8985.5|8979.5|8987.5|8981.5|8987.5|8981.5|8985.5|8979.5|31
1630342800000|2021-08-30 17:00:00|8986.5|8980.5|8984.5|8978.5|8987.5|8981.5|8984.5|8978.5|35
1630343100000|2021-08-30 17:05:00|8983.5|8977.5|8984.5|8978.5|8985.5|8979.5|8981.5|8975.5|76
1630343400000|2021-08-30 17:10:00|8983.5|8977.5|8986.5|8980.5|8988.5|8982.5|8981.5|8975.5|110
1630343700000|2021-08-30 17:15:00|8987.5|8981.5|8985.5|8979.5|8987.5|8981.5|8985.5|8979.5|95
1630344000000|2021-08-30 17:20:00|8984.5|8978.5|8985.5|8979.5|8985.5|8979.5|8982.5|8976.5|25
1630344300000|2021-08-30 17:25:00|8984.5|8978.5|8985.5|8979.5|8987.5|8981.5|8984.5|8978.5|48
1630344600000|2021-08-30 17:30:00|8984.5|8978.5|8986.5|8980.5|8986.5|8980.5|8984.5|8978.5|17
1630344900000|2021-08-30 17:35:00|8987.5|8981.5|8989.5|8983.5|8989.5|8983.5|8986.5|8980.5|43
1630345200000|2021-08-30 17:40:00|8988.5|8982.5|8991.5|8985.5|8991.5|8985.5|8988.5|8982.5|99
1630345500000|2021-08-30 17:45:00|8992.5|8986.5|8993.5|8987.5|8994.5|8988.5|8991.5|8985.5|54
1630345800000|2021-08-30 17:50:00|8994.5|8988.5|8996.5|8990.5|8996.5|8990.5|8994.5|8988.5|50
1630346100000|2021-08-30 17:55:00|8997.5|8991.5|8998.5|8992.5|8998.5|8992.5|8996.5|8990.5|29
1630346400000|2021-08-30 18:00:00|8997.5|8991.5|8997.5|8991.5|8998.5|8992.5|8996.5|8990.5|32
1630346700000|2021-08-30 18:05:00|8998.5|8992.5|8997.5|8991.5|8999.5|8993.5|8995.5|8989.5|24
1630347000000|2021-08-30 18:10:00|8996.5|8990.5|8995.5|8989.5|8997.5|8991.5|8995.5|8989.5|57
1630347300000|2021-08-30 18:15:00|8996.5|8990.5|8995.5|8989.5|8998.5|8992.5|8995.5|8989.5|40
1630347600000|2021-08-30 18:20:00|8996.5|8990.5|8996.5|8990.5|8997.5|8991.5|8995.5|8989.5|28
1630347900000|2021-08-30 18:25:00|8995.5|8989.5|8999.5|8993.5|9000.5|8994.5|8994.5|8988.5|67
1630348200000|2021-08-30 18:30:00|9000.5|8994.5|8998.5|8992.5|9000.5|8994.5|8997.5|8991.5|88
1630348500000|2021-08-30 18:35:00|8999.5|8993.5|8998.5|8992.5|9002.5|8996.5|8998.5|8992.5|138
1630348800000|2021-08-30 18:40:00|8999.5|8993.5|8999.5|8993.5|9001.5|8995.5|8999.5|8993.5|111
1630349100000|2021-08-30 18:45:00|8998.5|8992.5|9001.5|8995.5|9005.5|8999.5|8998.5|8992.5|185
1630349400000|2021-08-30 18:50:00|9002.5|8996.5|9004.5|8998.5|9006.5|9000.5|8999.5|8993.5|179
1630349700000|2021-08-30 18:55:00|9005.5|8999.5|9013.3|8989.9|9013.3|9003.5|9001.5|8989.8|151
1630350000000|2021-08-30 19:00:00|9013.2|8989.8|9013.3|8989.9|9015.4|8992|9013.1|8989.7|0
1630350300000|2021-08-30 19:05:00|9013.2|8989.8|9014|8990.6|9014.7|8991.3|9013.2|8989.8|0
1630350600000|2021-08-30 19:10:00|9014.2|8990.8|9012.9|8989.5|9015.2|8991.8|9012.8|8989.4|0
1630350900000|2021-08-30 19:15:00|9012.8|8989.4|9012|8988.6|9013.9|8990.5|9011.3|8987.9|0
1630351200000|2021-08-30 19:20:00|9011.4|8988|9010.8|8987.4|9012.9|8989.5|9010.7|8987.3|0
1630351500000|2021-08-30 19:25:00|9010.7|8987.3|9009.6|8986.2|9011.9|8988.5|9008.7|8985.3|0
1630351800000|2021-08-30 19:30:00|9009.5|8986.1|9011.3|8987.9|9011.8|8988.4|9009.2|8985.8|0
1630352100000|2021-08-30 19:35:00|9011.4|8988|9009|8985.6|9011.4|8988|9009|8985.6|0
1630352400000|2021-08-30 19:40:00|9008.8|8985.4|9007.5|8984.1|9009.1|8985.7|9006.6|8983.2|0
1630352700000|2021-08-30 19:45:00|9007.4|8984|9011.9|8988.5|9012.1|8988.7|9007.2|8983.8|0
1630353000000|2021-08-30 19:50:00|9011.7|8988.3|9011.2|8987.8|9011.8|8988.4|9006.5|8983.1|0
1630353300000|2021-08-30 19:55:00|9011.1|8987.7|9007.9|8984.5|9011.2|8987.8|9002.9|8979.5|0
1630353600000|2021-08-30 20:00:00|9008.3|8984.9|9007.8|8984.4|9008.3|8984.9|9006.2|8982.8|0
1630353900000|2021-08-30 20:05:00|9007.4|8984|9007.6|8984.2|9008.1|8984.7|9007.1|8983.7|0
1630354200000|2021-08-30 20:10:00|9008|8984.6|9010|8986.6|9010.4|8987|9007.6|8984.2|0
1630354500000|2021-08-30 20:15:00|9009.7|8986.3|9010|8986.6|9010.7|8987.3|9009.7|8986.3|0
1630354800000|2021-08-30 20:20:00|9010.2|8986.8|9010.7|8987.3|9011.1|8987.7|9010|8986.6|0
1630355100000|2021-08-30 20:25:00|9011.1|8987.7|9011.8|8988.4|9011.8|8988.4|9010.7|8987.3|0
1630355400000|2021-08-30 20:30:00|9011.6|8988.2|9012.8|8989.4|9012.8|8989.4|9011.4|8988|0
1630355700000|2021-08-30 20:35:00|9013.2|8989.8|9014.2|8990.8|9014.2|8990.8|9013.2|8989.8|0
1630356000000|2021-08-30 20:40:00|9013.8|8990.4|9014.5|8991.1|9014.5|8991.1|9013.5|8990.1|0
1630356300000|2021-08-30 20:45:00|9014.2|8990.8|9014.2|8990.8|9014.5|8991.1|9014.2|8990.8|0
1630356600000|2021-08-30 20:50:00|9014.4|8991|9007.8|8984.4|9014.5|8991.1|9007.8|8984.4|0
1630356900000|2021-08-30 20:55:00|9007.6|8984.2|9007.4|8984|9007.8|8984.4|9007.3|8983.9|0
1630357200000|2021-08-30 21:00:00|9007.3|8983.9|9007|8983.6|9007.3|8983.9|9007|8983.6|0
1630357500000|2021-08-30 21:05:00|9007.1|8983.7|9007|8983.6|9007.1|8983.7|9007|8983.6|0
1630357800000|2021-08-30 21:10:00|9007.9|8984.5|9007.9|8984.5|9007.9|8984.5|9007.8|8984.4|0
1630358100000|2021-08-30 21:15:00|9008.6|8985.2|9008.2|8984.8|9008.6|8985.2|9008.2|8984.8|0
1630358400000|2021-08-30 21:20:00|9008.3|8984.9|9008|8984.6|9008.3|8984.9|9007.7|8984.3|0
1630358700000|2021-08-30 21:25:00|9008.1|8984.7|9007.7|8984.3|9008.1|8984.7|9007.7|8984.3|0
1630359300000|2021-08-30 21:35:00|9007.8|8984.4|9007.9|8984.5|9007.9|8984.5|9007.8|8984.4|0
1630359600000|2021-08-30 21:40:00|9008|8984.6|9008.2|8984.8|9008.2|8984.8|9007.8|8984.4|0
1630359900000|2021-08-30 21:45:00|9008.1|8984.7|9007.8|8984.4|9008.2|8984.8|9007.5|8984.1|0
1630360200000|2021-08-30 21:50:00|9007.9|8984.5|9007.9|8984.5|9008.1|8984.7|9007.8|8984.4|0
1630360500000|2021-08-30 21:55:00|9007.8|8984.4|9008.3|8984.9|9008.3|8984.9|9007.3|8983.9|0
1630360800000|2021-08-30 22:00:00|9007.5|8984.1|9007|8983.6|9008|8984.6|9006.7|8983.3|0
1630361100000|2021-08-30 22:05:00|9006.7|8983.3|9006.7|8983.3|9007|8983.6|9006.7|8983.3|0
1630361400000|2021-08-30 22:10:00|9007.3|8983.9|9008.7|8985.3|9009.4|8986|9007.3|8983.9|0
1630361700000|2021-08-30 22:15:00|9009.1|8985.7|9009.8|8986.4|9010.1|8986.7|9008.7|8985.3|0
1630362000000|2021-08-30 22:20:00|9009.4|8986|9009.8|8986.4|9010.8|8987.4|9009.4|8986|0
1630362300000|2021-08-30 22:25:00|9010.1|8986.7|9010.1|8986.7|9010.1|8986.7|9009.8|8986.4|0
1630362600000|2021-08-30 22:30:00|9009.8|8986.4|9009.5|8986.1|9009.8|8986.4|9009.5|8986.1|0
1630362900000|2021-08-30 22:35:00|9009.1|8985.7|9009.1|8985.7|9009.1|8985.7|9008.4|8985|0
1630363200000|2021-08-30 22:40:00|9009.5|8986.1|9009.1|8985.7|9009.5|8986.1|9009.1|8985.7|0
1630363800000|2021-08-30 22:50:00|9008.8|8985.4|9008.8|8985.4|9008.8|8985.4|9008.8|8985.4|0
1630364100000|2021-08-30 22:55:00|9009.1|8985.7|9009.1|8985.7|9009.5|8986.1|9009.1|8985.7|0
1630364400000|2021-08-30 23:00:00|9009.5|8986.1|9009.5|8986.1|9009.5|8986.1|9009.1|8985.7|0
1630364700000|2021-08-30 23:05:00|9009.1|8985.7|9008.8|8985.4|9009.5|8986.1|9008.4|8985|0
1630365000000|2021-08-30 23:10:00|9008.4|8985|9008.4|8985|9008.8|8985.4|9007.7|8984.3|0
1630365600000|2021-08-30 23:20:00|9008.1|8984.7|9007|8983.6|9008.4|8985|9007|8983.6|0
1630365900000|2021-08-30 23:25:00|9007.4|8984|9007|8983.6|9007.4|8984|9006.7|8983.3|0
1630366200000|2021-08-30 23:30:00|9006.7|8983.3|9007|8983.6|9007|8983.6|9006.6|8983.2|0
1630366500000|2021-08-30 23:35:00|9007.3|8983.9|9007|8983.6|9007.7|8984.3|9007|8983.6|0
1630366800000|2021-08-30 23:40:00|9006.6|8983.2|9005.6|8982.2|9006.6|8983.2|9005.6|8982.2|0
1630367100000|2021-08-30 23:45:00|9005.2|8981.8|9005.2|8981.8|9005.2|8981.8|9004.2|8980.8|0
1630367400000|2021-08-30 23:50:00|9004.9|8981.5|9004.8|8981.4|9005.4|8982|9004.5|8981.1|0
1630367700000|2021-08-30 23:55:00|9005.2|8981.8|9005.5|8982.1|9005.9|8982.5|9004.8|8981.4|0
1630368000000|2021-08-31 00:00:00|9005.2|8981.8|9003.1|8979.7|9005.5|8982.1|9002.4|8979|0
1630368300000|2021-08-31 00:05:00|9003.4|8980|9005.9|8982.5|9006.2|8982.8|9002.4|8979|0
1630368600000|2021-08-31 00:10:00|9005.5|8982.1|9004.1|8980.7|9005.9|8982.5|9003.4|8980|0
1630368900000|2021-08-31 00:15:00|9004|8980.6|9006.2|8982.8|9006.7|8983.3|9002.3|8978.9|0
1630369200000|2021-08-31 00:20:00|9006.4|8983|9005.2|8981.8|9006.9|8983.5|9004.9|8981.5|0
1630369500000|2021-08-31 00:25:00|9005.3|8981.9|9007.6|8984.2|9007.8|8984.4|9005.3|8981.9|0
1630369800000|2021-08-31 00:30:00|9007.5|8984.1|9008.1|8984.7|9008.4|8985|9006.8|8983.4|0
1630370100000|2021-08-31 00:35:00|9008.4|8985|9008.4|8985|9008.9|8985.5|9006.8|8983.4|0
1630370400000|2021-08-31 00:40:00|9008.7|8985.3|9007|8983.6|9008.9|8985.5|9006.3|8982.9|0
1630370700000|2021-08-31 00:45:00|9006.7|8983.3|9007.9|8984.5|9008.1|8984.7|9005.8|8982.4|0
1630371000000|2021-08-31 00:50:00|9007.4|8984|9007.4|8984|9008.3|8984.9|9007.4|8984|0
1630371300000|2021-08-31 00:55:00|9007.1|8983.7|9007.2|8983.8|9008.1|8984.7|9006.6|8983.2|0
1630371600000|2021-08-31 01:00:00|9007|8983.6|8996.3|8972.9|9008|8984.6|8994.3|8970.9|0
1630371900000|2021-08-31 01:05:00|8996.1|8972.7|9007|8983.6|9007.5|8984.1|8995.8|8972.4|0
1630372200000|2021-08-31 01:10:00|9006.8|8983.4|8997|8973.6|9007|8983.6|8996.1|8972.7|0
1630372500000|2021-08-31 01:15:00|8998.9|8975.5|8997.5|8991.5|9013.5|9007.5|8970.5|8964.5|1372
1630372800000|2021-08-31 01:20:00|8994.5|8988.5|8995.5|8989.5|9014.5|9008.5|8988.5|8982.5|709
1630373100000|2021-08-31 01:25:00|8992.5|8986.5|8982.5|8976.5|8997.5|8991.5|8982.5|8976.5|627
1630373400000|2021-08-31 01:30:00|8983.5|8977.5|8990.5|8984.5|8998.5|8992.5|8957.5|8951.5|3245
1630373700000|2021-08-31 01:35:00|8988.5|8982.5|8985.5|8979.5|9008.5|9002.5|8977.5|8971.5|1957
1630374000000|2021-08-31 01:40:00|8984.5|8978.5|8971.5|8965.5|8993.5|8987.5|8969.5|8963.5|1304
1630374300000|2021-08-31 01:45:00|8972.5|8966.5|8969.5|8963.5|8981.5|8975.5|8944.5|8938.5|1418
1630374600000|2021-08-31 01:50:00|8968.5|8962.5|8932.5|8926.5|8968.5|8962.5|8930.5|8924.5|1215
1630374900000|2021-08-31 01:55:00|8930.5|8924.5|8919.5|8913.5|8933.5|8927.5|8912.5|8906.5|1503
1630375200000|2021-08-31 02:00:00|8918.5|8912.5|8892.5|8886.5|8922.5|8916.5|8892.5|8886.5|1697
1630375500000|2021-08-31 02:05:00|8895.5|8889.5|8906.5|8900.5|8908.5|8902.5|8888.5|8882.5|1466
1630375800000|2021-08-31 02:10:00|8904.5|8898.5|8884.5|8878.5|8907.5|8901.5|8881.5|8875.5|1579
1630376100000|2021-08-31 02:15:00|8883.5|8877.5|8871.5|8865.5|8883.5|8877.5|8855.5|8849.5|1963
1630376400000|2021-08-31 02:20:00|8874.5|8868.5|8872.8|8866.8|8887.5|8881.5|8865.5|8859.5|1287
1630376700000|2021-08-31 02:25:00|8871.8|8865.8|8893.8|8887.8|8897.8|8891.8|8866.8|8860.8|1002
1630377000000|2021-08-31 02:30:00|8894.8|8888.8|8886.8|8880.8|8899.8|8893.8|8879.8|8873.8|795
1630377300000|2021-08-31 02:35:00|8885.8|8879.8|8881.8|8875.8|8885.8|8879.8|8864.8|8858.8|680
1630377600000|2021-08-31 02:40:00|8880.8|8874.8|8888.8|8882.8|8894.8|8888.8|8879.8|8873.8|408
1630377900000|2021-08-31 02:45:00|8887.8|8881.8|8868.8|8862.8|8889.8|8883.8|8867.8|8861.8|470
1630378200000|2021-08-31 02:50:00|8867.8|8861.8|8872.8|8866.8|8872.8|8866.8|8854.8|8848.8|628
1630378500000|2021-08-31 02:55:00|8873.8|8867.8|8863.8|8857.8|8877.8|8871.8|8863.8|8857.8|323
1630378800000|2021-08-31 03:00:00|8862.8|8856.8|8872.8|8866.8|8874.8|8868.8|8862.8|8856.8|406
1630379100000|2021-08-31 03:05:00|8873.8|8867.8|8862.8|8856.8|8873.8|8867.8|8857.8|8851.8|1197
1630379400000|2021-08-31 03:10:00|8863.8|8857.8|8863.8|8857.8|8880.8|8874.8|8859.8|8853.8|684
1630379700000|2021-08-31 03:15:00|8864.8|8858.8|8867.8|8861.8|8874.8|8868.8|8862.8|8856.8|820
1630380000000|2021-08-31 03:20:00|8865.8|8859.8|8861.8|8855.8|8865.8|8859.8|8856.8|8850.8|497
1630380300000|2021-08-31 03:25:00|8860.8|8854.8|8868.8|8862.8|8872.8|8866.8|8855.8|8849.8|324
1630380600000|2021-08-31 03:30:00|8867.8|8861.8|8874.8|8868.8|8874.8|8868.8|8864.8|8858.8|324
1630380900000|2021-08-31 03:35:00|8875.8|8869.8|8869.8|8863.8|8884.8|8878.8|8866.8|8860.8|483
1630381200000|2021-08-31 03:40:00|8868.8|8862.8|8869.8|8863.8|8873.8|8867.8|8865.8|8859.8|198
1630381500000|2021-08-31 03:45:00|8870.8|8864.8|8875.8|8869.8|8875.8|8869.8|8870.8|8864.8|597
1630381800000|2021-08-31 03:50:00|8876.8|8870.8|8887.8|8881.8|8889.8|8883.8|8876.8|8870.8|840
1630382100000|2021-08-31 03:55:00|8886.8|8880.8|8887.8|8881.8|8888.8|8882.8|8883.8|8877.8|432
1630382400000|2021-08-31 04:00:00|8892.8|8869.4|8892.1|8868.7|8893.3|8869.9|8891.2|8867.8|0
1630382700000|2021-08-31 04:05:00|8892.2|8868.8|8892.8|8869.4|8893.2|8869.8|8892.1|8868.7|0
1630383000000|2021-08-31 04:10:00|8892.3|8868.9|8893.9|8870.5|8894.9|8871.5|8892.3|8868.9|0
1630383300000|2021-08-31 04:15:00|8893.7|8870.3|8895.3|8871.9|8895.3|8871.9|8893.5|8870.1|0
1630383600000|2021-08-31 04:20:00|8895.6|8872.2|8895|8871.6|8895.7|8872.3|8894.3|8870.9|0
1630383900000|2021-08-31 04:25:00|8894.9|8871.5|8895.8|8872.4|8896.1|8872.7|8894.9|8871.5|0
1630384200000|2021-08-31 04:30:00|8895.6|8872.2|8896.1|8872.7|8896.3|8872.9|8895.6|8872.2|0
1630384500000|2021-08-31 04:35:00|8896.2|8872.8|8896.1|8872.7|8896.3|8872.9|8895.4|8872|0
1630384800000|2021-08-31 04:40:00|8896.4|8873|8898.5|8875.1|8899.1|8875.7|8896.4|8873|0
1630385100000|2021-08-31 04:45:00|8898.2|8874.8|8900.2|8876.8|8900.5|8877.1|8898.2|8874.8|0
1630385400000|2021-08-31 04:50:00|8899.9|8876.5|8901.8|8878.4|8902.4|8879|8899.8|8876.4|0
1630385700000|2021-08-31 04:55:00|8902.1|8878.7|8905.3|8881.9|8905.3|8881.9|8902.1|8878.7|0
1630386000000|2021-08-31 05:00:00|8905.8|8882.4|8929.8|8923.8|8937.8|8931.8|8896.8|8882.4|2250
1630386300000|2021-08-31 05:05:00|8930.8|8924.8|8964.8|8958.8|8968.8|8962.8|8930.8|8924.8|1501
1630386600000|2021-08-31 05:10:00|8967.8|8961.8|8957.8|8951.8|8977.8|8971.8|8951.8|8945.8|1002
1630386900000|2021-08-31 05:15:00|8958.8|8952.8|8970.8|8964.8|8976.8|8970.8|8956.8|8950.8|1085
1630387200000|2021-08-31 05:20:00|8971.8|8965.8|8959.8|8953.8|8973.8|8967.8|8959.8|8953.8|804
1630387500000|2021-08-31 05:25:00|8960.8|8954.8|8962.8|8956.8|8973.8|8967.8|8959.8|8953.8|786
1630387800000|2021-08-31 05:30:00|8960.8|8954.8|8964.8|8958.8|8968.8|8962.8|8956.8|8950.8|961
1630388100000|2021-08-31 05:35:00|8965.8|8959.8|8972.8|8966.8|8979.8|8973.8|8955.8|8949.8|901
1630388400000|2021-08-31 05:40:00|8973.8|8967.8|8999.8|8993.8|9006.8|9000.8|8973.8|8967.8|1499
1630388700000|2021-08-31 05:45:00|8998.8|8992.8|9019.8|9013.8|9020.8|9014.8|8991.8|8985.8|1781
1630389000000|2021-08-31 05:50:00|9020.8|9014.8|9025.8|9019.8|9031.8|9025.8|9014.8|9008.8|2109
1630389300000|2021-08-31 05:55:00|9026.8|9020.8|9031.8|9025.8|9034.8|9028.8|9013.8|9007.8|1626
1630389600000|2021-08-31 06:00:00|9032.8|9026.8|9052.8|9046.8|9052.8|9046.8|9024.8|9018.8|1240
1630389900000|2021-08-31 06:05:00|9053.8|9047.8|9075.8|9069.8|9078.8|9072.8|9050.8|9044.8|1794
1630390200000|2021-08-31 06:10:00|9074.8|9068.8|9119.8|9113.8|9122.8|9116.8|9068.8|9062.8|2567
1630390500000|2021-08-31 06:15:00|9122.8|9116.8|9106.8|9100.8|9125.8|9119.8|9101.8|9095.8|2366
1630390800000|2021-08-31 06:20:00|9107.8|9101.8|9104.8|9098.8|9116.8|9110.8|9097.8|9091.8|1697
1630391100000|2021-08-31 06:25:00|9103.8|9097.8|9116.8|9110.8|9119.8|9113.8|9102.8|9096.8|1565
1630391400000|2021-08-31 06:30:00|9115.8|9109.8|9123.8|9117.8|9150.8|9144.8|9114.8|9108.8|1703
1630391700000|2021-08-31 06:35:00|9122.8|9116.8|9117.8|9111.8|9129.8|9123.8|9111.8|9105.8|1450
1630392000000|2021-08-31 06:40:00|9120.8|9114.8|9105.8|9099.8|9124.8|9118.8|9104.8|9098.8|1279
1630392300000|2021-08-31 06:45:00|9106.8|9100.8|9106.8|9100.8|9110.8|9104.8|9093.8|9087.8|1595
1630392600000|2021-08-31 06:50:00|9107.8|9101.8|9122.8|9116.8|9126.8|9120.8|9107.8|9101.8|744
1630392900000|2021-08-31 06:55:00|9123.8|9117.8|9123.8|9117.8|9132.8|9126.8|9123.8|9117.8|883
1630393200000|2021-08-31 07:00:00|9121.8|9115.8|9129.8|9123.8|9131.8|9125.8|9114.8|9108.8|1275
1630393500000|2021-08-31 07:05:00|9130.8|9124.8|9129.8|9123.8|9138.8|9132.8|9126.8|9120.8|682
1630393800000|2021-08-31 07:10:00|9130.8|9124.8|9116.8|9110.8|9133.8|9127.8|9114.8|9108.8|914
1630394100000|2021-08-31 07:15:00|9118.8|9112.8|9113.8|9107.8|9119.8|9113.8|9105.8|9099.8|1375
1630394400000|2021-08-31 07:20:00|9114.8|9108.8|9119.8|9113.8|9119.8|9113.8|9109.8|9103.8|562
1630394700000|2021-08-31 07:25:00|9118.8|9112.8|9122.8|9116.8|9126.8|9120.8|9116.8|9110.8|976
1630395000000|2021-08-31 07:30:00|9121.8|9115.8|9123.8|9117.8|9125.8|9119.8|9112.8|9106.8|1488
1630395300000|2021-08-31 07:35:00|9122.8|9116.8|9127.8|9121.8|9130.8|9124.8|9119.8|9113.8|786
1630395600000|2021-08-31 07:40:00|9128.8|9122.8|9141.8|9135.8|9145.8|9139.8|9127.8|9121.8|1762
1630395900000|2021-08-31 07:45:00|9140.8|9134.8|9146.8|9140.8|9146.8|9140.8|9135.8|9129.8|1092
1630396200000|2021-08-31 07:50:00|9147.8|9141.8|9139.8|9133.8|9148.8|9142.8|9137.8|9131.8|1690
1630396500000|2021-08-31 07:55:00|9140.8|9134.8|9135.8|9129.8|9140.8|9134.8|9127.8|9121.8|3009
1630396800000|2021-08-31 08:00:00|9136.8|9130.8|9158.8|9152.8|9177.8|9171.8|9126.8|9120.8|5319
1630397100000|2021-08-31 08:05:00|9159.8|9153.8|9187.8|9181.8|9188.8|9182.8|9150.8|9144.8|5633
1630397400000|2021-08-31 08:10:00|9184.8|9178.8|9186.8|9180.8|9189.8|9183.8|9172.8|9166.8|4002
1630397700000|2021-08-31 08:15:00|9187.8|9181.8|9180.8|9174.8|9187.8|9181.8|9177.8|9171.8|1984
1630398000000|2021-08-31 08:20:00|9181.8|9175.8|9180.8|9174.8|9181.8|9175.8|9176.8|9170.8|1446
1630398300000|2021-08-31 08:25:00|9179.8|9173.8|9176.8|9170.8|9187.8|9181.8|9173.8|9167.8|2144
1630398600000|2021-08-31 08:30:00|9184.4|9161|9182.1|9158.7|9184.4|9161|9180.1|9156.7|0
1630398900000|2021-08-31 08:35:00|9181.5|9158.1|9178.7|9155.3|9184.4|9161|9178.7|9155.3|0
1630399200000|2021-08-31 08:40:00|9179.2|9155.8|9180.8|9157.4|9183.1|9159.7|9178.1|9154.7|0
1630399500000|2021-08-31 08:45:00|9180.9|9157.5|9182.5|9159.1|9183.2|9159.8|9180.5|9157.1|0
1630399800000|2021-08-31 08:50:00|9182.4|9159|9183.4|9160|9183.9|9160.5|9181.9|9158.5|0
1630400100000|2021-08-31 08:55:00|9184|9160.6|9186|9162.6|9186.7|9163.3|9183.4|9160|0
1630400400000|2021-08-31 09:00:00|9186.2|9162.8|9187.2|9163.8|9188.3|9164.9|9184.7|9161.3|0
1630400700000|2021-08-31 09:05:00|9187.3|9163.9|9189.9|9166.5|9192.8|9169.4|9187.3|9163.9|0
1630401000000|2021-08-31 09:10:00|9189.8|9166.4|9190.4|9167|9192.4|9169|9189.4|9166|0
1630401300000|2021-08-31 09:15:00|9177.3|9171.3|9175.3|9169.3|9179.3|9173.3|9168.8|9162.8|267
1630401600000|2021-08-31 09:20:00|9174.8|9168.8|9171.3|9165.3|9175.8|9169.8|9170.8|9164.8|229
1630401900000|2021-08-31 09:25:00|9171.8|9165.8|9176.8|9170.8|9176.8|9170.8|9171.3|9165.3|60
1630402200000|2021-08-31 09:30:00|9176.3|9170.3|9173.3|9167.3|9179.3|9173.3|9171.8|9165.8|173
1630402500000|2021-08-31 09:35:00|9172.8|9166.8|9164.8|9158.8|9174.3|9168.3|9161.3|9155.3|455
1630402800000|2021-08-31 09:40:00|9165.3|9159.3|9163.8|9157.8|9170.8|9164.8|9162.3|9156.3|136
1630403100000|2021-08-31 09:45:00|9164.3|9158.3|9160.8|9154.8|9164.3|9158.3|9159.8|9153.8|139
1630403400000|2021-08-31 09:50:00|9161.3|9155.3|9160.3|9154.3|9161.3|9155.3|9157.8|9151.8|75
1630403700000|2021-08-31 09:55:00|9159.3|9153.3|9166.3|9160.3|9167.3|9161.3|9159.3|9153.3|487
1630404000000|2021-08-31 10:00:00|9167.3|9161.3|9163.3|9157.3|9167.3|9161.3|9160.3|9154.3|217
1630404300000|2021-08-31 10:05:00|9163.8|9157.8|9162.3|9156.3|9163.8|9157.8|9160.8|9154.8|40
1630404600000|2021-08-31 10:10:00|9162.8|9156.8|9161.8|9155.8|9164.3|9158.3|9159.8|9153.8|148
1630404900000|2021-08-31 10:15:00|9162.3|9156.3|9162.3|9156.3|9163.8|9157.8|9159.3|9153.3|131
1630405200000|2021-08-31 10:20:00|9162.8|9156.8|9160.3|9154.3|9163.3|9157.3|9160.3|9154.3|32
1630405500000|2021-08-31 10:25:00|9159.8|9153.8|9157.3|9151.3|9159.8|9153.8|9151.3|9145.3|115
1630405800000|2021-08-31 10:30:00|9156.8|9150.8|9154.8|9148.8|9157.3|9151.3|9153.3|9147.3|43
1630406100000|2021-08-31 10:35:00|9154.3|9148.3|9150.8|9144.8|9154.8|9148.8|9148.8|9142.8|73
1630406400000|2021-08-31 10:40:00|9150.3|9144.3|9151.8|9145.8|9154.8|9148.8|9149.3|9143.3|50
1630406700000|2021-08-31 10:45:00|9151.3|9145.3|9142.3|9136.3|9151.3|9145.3|9141.8|9135.8|368
1630407000000|2021-08-31 10:50:00|9142.8|9136.8|9133.3|9127.3|9142.8|9136.8|9132.3|9126.3|239
1630407300000|2021-08-31 10:55:00|9132.8|9126.8|9134.8|9128.8|9134.8|9128.8|9126.3|9120.3|371
1630407600000|2021-08-31 11:00:00|9134.3|9128.3|9135.3|9129.3|9135.3|9129.3|9120.8|9114.8|159
1630407900000|2021-08-31 11:05:00|9134.8|9128.8|9136.8|9130.8|9137.3|9131.3|9129.8|9123.8|100
1630408200000|2021-08-31 11:10:00|9136.3|9130.3|9130.8|9124.8|9136.8|9130.8|9130.3|9124.3|47
1630408500000|2021-08-31 11:15:00|9130.3|9124.3|9133.3|9127.3|9133.3|9127.3|9126.3|9120.3|84
1630408800000|2021-08-31 11:20:00|9132.3|9126.3|9121.3|9115.3|9134.8|9128.8|9120.3|9114.3|220
1630409100000|2021-08-31 11:25:00|9121.8|9115.8|9126.8|9120.8|9129.3|9123.3|9117.3|9111.3|91
1630409400000|2021-08-31 11:30:00|9126.3|9120.3|9119.8|9113.8|9127.8|9121.8|9117.8|9111.8|42
1630409700000|2021-08-31 11:35:00|9120.3|9114.3|9123.8|9117.8|9124.8|9118.8|9119.8|9113.8|69
1630410000000|2021-08-31 11:40:00|9123.3|9117.3|9123.8|9117.8|9125.8|9119.8|9117.8|9111.8|60
1630410300000|2021-08-31 11:45:00|9123.3|9117.3|9114.3|9108.3|9123.3|9117.3|9110.3|9104.3|360
1630410600000|2021-08-31 11:50:00|9114.8|9108.8|9113.3|9107.3|9115.8|9109.8|9111.3|9105.3|171
1630410900000|2021-08-31 11:55:00|9113.8|9107.8|9115.8|9109.8|9117.3|9111.3|9111.8|9105.8|55
1630411200000|2021-08-31 12:00:00|9116.3|9110.3|9114.8|9108.8|9117.8|9111.8|9106.8|9100.8|137
1630411500000|2021-08-31 12:05:00|9114.3|9108.3|9122.8|9116.8|9123.3|9117.3|9112.3|9106.3|115
1630411800000|2021-08-31 12:10:00|9122.3|9116.3|9119.8|9113.8|9128.8|9122.8|9114.8|9108.8|84
1630412100000|2021-08-31 12:15:00|9119.3|9113.3|9116.3|9110.3|9121.3|9115.3|9113.8|9107.8|244
1630412400000|2021-08-31 12:20:00|9117.3|9111.3|9115.3|9109.3|9117.8|9111.8|9111.8|9105.8|62
1630412700000|2021-08-31 12:25:00|9114.8|9108.8|9113.3|9107.3|9116.3|9110.3|9111.8|9105.8|72
1630413000000|2021-08-31 12:30:00|9112.8|9106.8|9120.3|9114.3|9121.3|9115.3|9110.8|9104.8|81
1630413300000|2021-08-31 12:35:00|9119.8|9113.8|9114.3|9108.3|9122.3|9116.3|9113.8|9107.8|123
1630413600000|2021-08-31 12:40:00|9113.8|9107.8|9119.3|9113.3|9121.8|9115.8|9113.8|9107.8|73
1630413900000|2021-08-31 12:45:00|9118.8|9112.8|9122.3|9116.3|9124.3|9118.3|9116.8|9110.8|90
1630414200000|2021-08-31 12:50:00|9122.8|9116.8|9124.3|9118.3|9125.8|9119.8|9118.3|9112.3|98
1630414500000|2021-08-31 12:55:00|9124.8|9118.8|9128.8|9122.8|9131.3|9125.3|9123.3|9117.3|142
1630414800000|2021-08-31 13:00:00|9128.3|9122.3|9124.8|9118.8|9131.3|9125.3|9123.3|9117.3|133
1630415100000|2021-08-31 13:05:00|9124.3|9118.3|9123.8|9117.8|9126.3|9120.3|9122.3|9116.3|102
1630415400000|2021-08-31 13:10:00|9123.3|9117.3|9124.3|9118.3|9127.3|9121.3|9122.3|9116.3|83
1630415700000|2021-08-31 13:15:00|9123.8|9117.8|9129.8|9123.8|9130.3|9124.3|9122.8|9116.8|44
1630416000000|2021-08-31 13:20:00|9129.3|9123.3|9139.8|9133.8|9141.3|9135.3|9129.3|9123.3|216
1630416300000|2021-08-31 13:25:00|9140.3|9134.3|9140.3|9134.3|9141.3|9135.3|9133.8|9127.8|135
1630416600000|2021-08-31 13:30:00|9139.8|9133.8|9160.3|9154.3|9162.8|9156.8|9117.3|9111.3|1514
1630416900000|2021-08-31 13:35:00|9160.8|9154.8|9157.8|9151.8|9161.8|9155.8|9149.3|9143.3|664
1630417200000|2021-08-31 13:40:00|9157.3|9151.3|9143.3|9137.3|9158.8|9152.8|9143.3|9137.3|404
1630417500000|2021-08-31 13:45:00|9143.8|9137.8|9153.8|9147.8|9156.8|9150.8|9139.3|9133.3|423
1630417800000|2021-08-31 13:50:00|9153.3|9147.3|9131.8|9125.8|9153.3|9147.3|9131.3|9125.3|543
1630418100000|2021-08-31 13:55:00|9131.3|9125.3|9122.8|9116.8|9131.8|9125.8|9122.8|9116.8|282
1630418400000|2021-08-31 14:00:00|9122.3|9116.3|9127.8|9121.8|9132.8|9126.8|9121.8|9115.8|515
1630418700000|2021-08-31 14:05:00|9128.3|9122.3|9130.8|9124.8|9132.3|9126.3|9119.3|9113.3|868
1630419000000|2021-08-31 14:10:00|9130.3|9124.3|9121.3|9115.3|9132.3|9126.3|9118.3|9112.3|519
1630419300000|2021-08-31 14:15:00|9120.8|9114.8|9125.8|9119.8|9126.8|9120.8|9116.3|9110.3|339
1630419600000|2021-08-31 14:20:00|9125.3|9119.3|9123.8|9117.8|9136.8|9130.8|9122.3|9116.3|529
1630419900000|2021-08-31 14:25:00|9124.3|9118.3|9122.8|9116.8|9124.3|9118.3|9116.8|9110.8|171
1630420200000|2021-08-31 14:30:00|9122.3|9116.3|9122.8|9116.8|9126.3|9120.3|9118.3|9112.3|165
1630420500000|2021-08-31 14:35:00|9122.3|9116.3|9130.8|9124.8|9130.8|9124.8|9121.8|9115.8|156
1630420800000|2021-08-31 14:40:00|9130.3|9124.3|9130.8|9124.8|9136.8|9130.8|9128.8|9122.8|206
1630421100000|2021-08-31 14:45:00|9130.3|9124.3|9121.8|9115.8|9135.8|9129.8|9120.8|9114.8|222
1630421400000|2021-08-31 14:50:00|9121.3|9115.3|9126.3|9120.3|9128.8|9122.8|9116.3|9110.3|95
1630421700000|2021-08-31 14:55:00|9125.8|9119.8|9121.8|9115.8|9128.3|9122.3|9121.3|9115.3|256
1630422000000|2021-08-31 15:00:00|9120.8|9114.8|9123.8|9117.8|9131.8|9125.8|9120.8|9114.8|184
1630422300000|2021-08-31 15:05:00|9122.8|9116.8|9125.8|9119.8|9130.8|9124.8|9119.8|9113.8|137
1630422600000|2021-08-31 15:10:00|9123.8|9117.8|9117.8|9111.8|9124.8|9118.8|9115.8|9109.8|129
1630422900000|2021-08-31 15:15:00|9118.8|9112.8|9124.8|9118.8|9126.8|9120.8|9116.8|9110.8|297
1630423200000|2021-08-31 15:20:00|9125.8|9119.8|9126.8|9120.8|9129.8|9123.8|9120.8|9114.8|188
1630423500000|2021-08-31 15:25:00|9127.8|9121.8|9128.8|9122.8|9130.8|9124.8|9125.8|9119.8|239
1630423800000|2021-08-31 15:30:00|9129.8|9123.8|9134.8|9128.8|9134.8|9128.8|9125.8|9119.8|230
1630424100000|2021-08-31 15:35:00|9135.8|9129.8|9131.8|9125.8|9136.8|9130.8|9130.8|9124.8|194
1630424400000|2021-08-31 15:40:00|9132.8|9126.8|9143.8|9137.8|9145.8|9139.8|9132.8|9126.8|196
1630424700000|2021-08-31 15:45:00|9144.8|9138.8|9144.8|9138.8|9147.8|9141.8|9142.8|9136.8|164
1630425000000|2021-08-31 15:50:00|9142.8|9136.8|9139.8|9133.8|9143.8|9137.8|9138.8|9132.8|75
1630425300000|2021-08-31 15:55:00|9140.8|9134.8|9144.8|9138.8|9144.8|9138.8|9139.8|9133.8|105
1630425600000|2021-08-31 16:00:00|9142.8|9136.8|9139.8|9133.8|9143.8|9137.8|9137.8|9131.8|59
1630425900000|2021-08-31 16:05:00|9140.8|9134.8|9136.8|9130.8|9140.8|9134.8|9134.8|9128.8|59
1630426200000|2021-08-31 16:10:00|9135.8|9129.8|9140.8|9134.8|9140.8|9134.8|9134.8|9128.8|80
1630426500000|2021-08-31 16:15:00|9141.8|9135.8|9139.8|9133.8|9142.8|9136.8|9139.8|9133.8|34
1630426800000|2021-08-31 16:20:00|9140.8|9134.8|9138.8|9132.8|9140.8|9134.8|9134.8|9128.8|75
1630427100000|2021-08-31 16:25:00|9139.8|9133.8|9144.8|9138.8|9144.8|9138.8|9138.8|9132.8|56
1630427400000|2021-08-31 16:30:00|9143.8|9137.8|9137.8|9131.8|9144.8|9138.8|9137.8|9131.8|108
1630427700000|2021-08-31 16:35:00|9138.8|9132.8|9133.8|9127.8|9139.8|9133.8|9132.8|9126.8|112
1630428000000|2021-08-31 16:40:00|9134.8|9128.8|9137.8|9131.8|9138.8|9132.8|9134.8|9128.8|92
1630428300000|2021-08-31 16:45:00|9136.8|9130.8|9138.8|9132.8|9139.8|9133.8|9135.8|9129.8|89
1630428600000|2021-08-31 16:50:00|9139.8|9133.8|9144.8|9138.8|9144.8|9138.8|9139.8|9133.8|82
1630428900000|2021-08-31 16:55:00|9146.8|9140.8|9146.8|9140.8|9149.8|9143.8|9146.8|9140.8|81
1630429200000|2021-08-31 17:00:00|9147.8|9141.8|9144.8|9138.8|9147.8|9141.8|9143.8|9137.8|39
1630429500000|2021-08-31 17:05:00|9143.8|9137.8|9141.8|9135.8|9143.8|9137.8|9141.8|9135.8|26
1630429800000|2021-08-31 17:10:00|9142.8|9136.8|9143.8|9137.8|9143.8|9137.8|9141.8|9135.8|22
1630430100000|2021-08-31 17:15:00|9145.8|9139.8|9142.8|9136.8|9145.8|9139.8|9141.8|9135.8|44
1630430400000|2021-08-31 17:20:00|9143.8|9137.8|9139.8|9133.8|9144.8|9138.8|9139.8|9133.8|57
1630430700000|2021-08-31 17:25:00|9138.8|9132.8|9138.8|9132.8|9141.8|9135.8|9137.8|9131.8|95
1630431000000|2021-08-31 17:30:00|9137.8|9131.8|9136.8|9130.8|9139.8|9133.8|9136.8|9130.8|72
1630431300000|2021-08-31 17:35:00|9137.8|9131.8|9139.8|9133.8|9140.8|9134.8|9136.8|9130.8|34
1630431600000|2021-08-31 17:40:00|9138.8|9132.8|9135.8|9129.8|9138.8|9132.8|9135.8|9129.8|49
1630431900000|2021-08-31 17:45:00|9136.8|9130.8|9140.8|9134.8|9140.8|9134.8|9136.8|9130.8|43
1630432200000|2021-08-31 17:50:00|9141.8|9135.8|9143.8|9137.8|9143.8|9137.8|9141.8|9135.8|39
1630432500000|2021-08-31 17:55:00|9142.8|9136.8|9142.8|9136.8|9143.8|9137.8|9140.8|9134.8|61
1630432800000|2021-08-31 18:00:00|9143.8|9137.8|9147.8|9141.8|9147.8|9141.8|9143.8|9137.8|92
1630433100000|2021-08-31 18:05:00|9146.8|9140.8|9145.8|9139.8|9147.8|9141.8|9143.8|9137.8|93
1630433400000|2021-08-31 18:10:00|9143.8|9137.8|9144.8|9138.8|9145.8|9139.8|9142.8|9136.8|75
1630433700000|2021-08-31 18:15:00|9145.8|9139.8|9145.8|9139.8|9147.8|9141.8|9145.8|9139.8|79
1630434000000|2021-08-31 18:20:00|9146.8|9140.8|9150.8|9144.8|9150.8|9144.8|9146.8|9140.8|74
1630434300000|2021-08-31 18:25:00|9151.8|9145.8|9151.8|9145.8|9152.8|9146.8|9149.8|9143.8|56
1630434600000|2021-08-31 18:30:00|9150.8|9144.8|9151.8|9145.8|9152.8|9146.8|9150.8|9144.8|38
1630434900000|2021-08-31 18:35:00|9152.8|9146.8|9152.8|9146.8|9154.8|9148.8|9150.8|9144.8|49
1630435200000|2021-08-31 18:40:00|9153.8|9147.8|9153.8|9147.8|9154.8|9148.8|9152.8|9146.8|43
1630435500000|2021-08-31 18:45:00|9152.8|9146.8|9153.8|9147.8|9154.8|9148.8|9152.8|9146.8|67
1630435800000|2021-08-31 18:50:00|9154.8|9148.8|9151.8|9145.8|9154.8|9148.8|9150.8|9144.8|79
1630436100000|2021-08-31 18:55:00|9150.8|9144.8|9167.4|9144|9167.4|9151.8|9150.8|9144|123
1630436400000|2021-08-31 19:00:00|9167.3|9143.9|9164.6|9141.2|9167.3|9143.9|9163.5|9140.1|0
1630436700000|2021-08-31 19:05:00|9163.7|9140.3|9157.1|9133.7|9163.7|9140.3|9157.1|9133.7|0
1630437000000|2021-08-31 19:10:00|9156.9|9133.5|9152.5|9129.1|9156.9|9133.5|9151.7|9128.3|0
1630437300000|2021-08-31 19:15:00|9152.6|9129.2|9153.3|9129.9|9153.4|9130|9150.5|9127.1|0
1630437600000|2021-08-31 19:20:00|9153.2|9129.8|9151.5|9128.1|9153.8|9130.4|9149.6|9126.2|0
1630437900000|2021-08-31 19:25:00|9151.4|9128|9149.8|9126.4|9153.6|9130.2|9149.5|9126.1|0
1630438200000|2021-08-31 19:30:00|9149.7|9126.3|9149.6|9126.2|9151.2|9127.8|9147.5|9124.1|0
1630438500000|2021-08-31 19:35:00|9149.5|9126.1|9150|9126.6|9151.7|9128.3|9146.4|9123|0
1630438800000|2021-08-31 19:40:00|9149.9|9126.5|9154.4|9131|9155.6|9132.2|9149.2|9125.8|0
1630439100000|2021-08-31 19:45:00|9154.5|9131.1|9156.2|9132.8|9157|9133.6|9152.6|9129.2|0
1630439400000|2021-08-31 19:50:00|9155.9|9132.5|9158.3|9134.9|9159.6|9136.2|9155.6|9132.2|0
1630439700000|2021-08-31 19:55:00|9158.4|9135|9162.5|9139.1|9167.9|9144.5|9157|9133.6|0
1630440000000|2021-08-31 20:00:00|9162.2|9138.8|9167.5|9144.1|9170.3|9146.9|9161.8|9138.4|0
1630440300000|2021-08-31 20:05:00|9167.1|9143.7|9170|9146.6|9170.3|9146.9|9167.1|9143.7|0
1630440600000|2021-08-31 20:10:00|9169.6|9146.2|9173.2|9149.8|9173.9|9150.5|9168.9|9145.5|0
1630440900000|2021-08-31 20:15:00|9172.9|9149.5|9172.9|9149.5|9173.2|9149.8|9172|9148.6|0
1630441200000|2021-08-31 20:20:00|9173|9149.6|9174.3|9150.9|9174.3|9150.9|9172.9|9149.5|0
1630441500000|2021-08-31 20:25:00|9173.9|9150.5|9175|9151.6|9175.3|9151.9|9173.9|9150.5|0
1630441800000|2021-08-31 20:30:00|9175.3|9151.9|9174.6|9151.2|9175.3|9151.9|9174.3|9150.9|0
1630442100000|2021-08-31 20:35:00|9174.3|9150.9|9175|9151.6|9175|9151.6|9173.6|9150.2|0
1630442400000|2021-08-31 20:40:00|9175.3|9151.9|9175.3|9151.9|9176|9152.6|9175.3|9151.9|0
1630442700000|2021-08-31 20:45:00|9175|9151.6|9175.3|9151.9|9175.3|9151.9|9175|9151.6|0
1630443000000|2021-08-31 20:50:00|9175.7|9152.3|9175.7|9152.3|9175.7|9152.3|9175.7|9152.3|0
1630443300000|2021-08-31 20:55:00|9176|9152.6|9175.5|9152.1|9176|9152.6|9174.3|9150.9|0
1630443600000|2021-08-31 21:00:00|9175.1|9151.7|9174.8|9151.4|9175.4|9152|9174.8|9151.4|0
1630443900000|2021-08-31 21:05:00|9174.9|9151.5|9174.8|9151.4|9175.1|9151.7|9174.7|9151.3|0
1630444200000|2021-08-31 21:10:00|9174.7|9151.3|9171.2|9147.8|9174.7|9151.3|9171.2|9147.8|0
1630444500000|2021-08-31 21:15:00|9171.3|9147.9|9171.2|9147.8|9171.4|9148|9171.2|9147.8|0
1630445100000|2021-08-31 21:25:00|9171.4|9148|9171.3|9147.9|9171.4|9148|9171.3|9147.9|0
1630445400000|2021-08-31 21:30:00|9171.2|9147.8|9171|9147.6|9171.4|9148|9170.9|9147.5|0
1630445700000|2021-08-31 21:35:00|9171.1|9147.7|9171.1|9147.7|9171.1|9147.7|9170.8|9147.4|0
1630446000000|2021-08-31 21:40:00|9171|9147.6|9170.6|9147.2|9171.1|9147.7|9170.6|9147.2|0
1630446300000|2021-08-31 21:45:00|9170.7|9147.3|9170.6|9147.2|9170.7|9147.3|9170.5|9147.1|0
1630446600000|2021-08-31 21:50:00|9170.7|9147.3|9170.8|9147.4|9170.8|9147.4|9170.7|9147.3|0
1630446900000|2021-08-31 21:55:00|9170.9|9147.5|9170.8|9147.4|9171|9147.6|9170.8|9147.4|0
1630447200000|2021-08-31 22:00:00|9171.5|9148.1|9172.4|9149|9173.1|9149.7|9171|9147.6|0
1630447500000|2021-08-31 22:05:00|9172.6|9149.2|9172.4|9149|9173.1|9149.7|9172.4|9149|0
1630447800000|2021-08-31 22:10:00|9172.7|9149.3|9172|9148.6|9172.7|9149.3|9172|9148.6|0
1630448100000|2021-08-31 22:15:00|9171.9|9148.5|9172|9148.6|9172|9148.6|9171.5|9148.1|0
1630448400000|2021-08-31 22:20:00|9172.2|9148.8|9170.3|9146.9|9172.2|9148.8|9170.1|9146.7|0
1630448700000|2021-08-31 22:25:00|9170.4|9147|9169.2|9145.8|9171|9147.6|9169.2|9145.8|0
1630449000000|2021-08-31 22:30:00|9169|9145.6|9169.9|9146.5|9170.1|9146.7|9169|9145.6|0
1630449300000|2021-08-31 22:35:00|9169.6|9146.2|9169.2|9145.8|9169.9|9146.5|9168.9|9145.5|0
1630449600000|2021-08-31 22:40:00|9168.9|9145.5|9169.9|9146.5|9169.9|9146.5|9168.9|9145.5|0
1630449900000|2021-08-31 22:45:00|9170.3|9146.9|9169.6|9146.2|9170.3|9146.9|9169.6|9146.2|0
1630450500000|2021-08-31 22:55:00|9169.9|9146.5|9169.9|9146.5|9170.3|9146.9|9169.9|9146.5|0
1630450800000|2021-08-31 23:00:00|9170.3|9146.9|9168.9|9145.5|9170.6|9147.2|9168.9|9145.5|0
1630451100000|2021-08-31 23:05:00|9169.2|9145.8|9169.2|9145.8|9169.6|9146.2|9168.9|9145.5|0
1630451400000|2021-08-31 23:10:00|9169|9145.6|9168.5|9145.1|9169|9145.6|9168.5|9145.1|0
1630451700000|2021-08-31 23:15:00|9168.9|9145.5|9169.2|9145.8|9169.2|9145.8|9168.5|9145.1|0
1630452000000|2021-08-31 23:20:00|9169.4|9146|9169.2|9145.8|9169.6|9146.2|9168.9|9145.5|0
1630452300000|2021-08-31 23:25:00|9169|9145.6|9169.6|9146.2|9169.6|9146.2|9168.9|9145.5|0
1630452600000|2021-08-31 23:30:00|9169.2|9145.8|9170.3|9146.9|9170.3|9146.9|9169.2|9145.8|0
1630452900000|2021-08-31 23:35:00|9170.4|9147|9169.9|9146.5|9171|9147.6|9169.9|9146.5|0
1630453200000|2021-08-31 23:40:00|9170.3|9146.9|9171|9147.6|9171.1|9147.7|9169.9|9146.5|0
1630453500000|2021-08-31 23:45:00|9171.1|9147.7|9171.7|9148.3|9171.7|9148.3|9170.6|9147.2|0
1630453800000|2021-08-31 23:50:00|9171.9|9148.5|9172.4|9149|9172.4|9149|9171.1|9147.7|0
1630454100000|2021-08-31 23:55:00|9172.2|9148.8|9172.4|9149|9172.4|9149|9171.3|9147.9|0
1630454400000|2021-09-01 00:00:00|9172.7|9149.3|9172|9148.6|9173.1|9149.7|9171|9147.6|0
1630454700000|2021-09-01 00:05:00|9171.9|9148.5|9172.9|9149.5|9173.8|9150.4|9171.7|9148.3|0
1630455000000|2021-09-01 00:10:00|9173.1|9149.7|9172.2|9148.8|9173.3|9149.9|9171.9|9148.5|0
1630455300000|2021-09-01 00:15:00|9172.6|9149.2|9168.4|9145|9172.7|9149.3|9168.1|9144.7|0
1630455600000|2021-09-01 00:20:00|9168.1|9144.7|9165.6|9142.2|9168.5|9145.1|9164.3|9140.9|0
1630455900000|2021-09-01 00:25:00|9166.1|9142.7|9168.8|9145.4|9170.4|9147|9166.1|9142.7|0
1630456200000|2021-09-01 00:30:00|9168.9|9145.5|9169.3|9145.9|9170.8|9147.4|9167.4|9144|0
1630456500000|2021-09-01 00:35:00|9169.2|9145.8|9166.3|9142.9|9169.5|9146.1|9166.3|9142.9|0
1630456800000|2021-09-01 00:40:00|9166.4|9143|9166.6|9143.2|9169.2|9145.8|9165.8|9142.4|0
1630457100000|2021-09-01 00:45:00|9166.1|9142.7|9164.3|9140.9|9166.3|9142.9|9163.6|9140.2|0
1630457400000|2021-09-01 00:50:00|9164.4|9141|9165.4|9142|9166.2|9142.8|9164|9140.6|0
1630457700000|2021-09-01 00:55:00|9165.6|9142.2|9167.2|9143.8|9167.3|9143.9|9165|9141.6|0
1630458000000|2021-09-01 01:00:00|9167|9143.6|9166.1|9142.7|9167.1|9143.7|9164.6|9141.2|0
1630458300000|2021-09-01 01:05:00|9165.5|9142.1|9167.2|9143.8|9167.9|9144.5|9165.4|9142|0
1630458600000|2021-09-01 01:10:00|9167.4|9144|9167|9143.6|9167.7|9144.3|9166.3|9142.9|0
1630458900000|2021-09-01 01:15:00|9167.5|9144.1|9175.8|9169.8|9175.8|9169.8|9143.8|9137.8|1567
1630459200000|2021-09-01 01:20:00|9176.8|9170.8|9169.8|9163.8|9194.8|9188.8|9167.8|9161.8|1859
1630459500000|2021-09-01 01:25:00|9168.8|9162.8|9163.9|9157.9|9173.9|9167.9|9160.9|9154.9|637
1630459800000|2021-09-01 01:30:00|9162.9|9156.9|9156.9|9150.9|9177.9|9171.9|9138.9|9132.9|3323
1630460100000|2021-09-01 01:35:00|9155.9|9149.9|9171.9|9165.9|9172.9|9166.9|9136.9|9130.9|1615
1630460400000|2021-09-01 01:40:00|9170.9|9164.9|9154.9|9148.9|9192.9|9186.9|9153.9|9147.9|1589
1630460700000|2021-09-01 01:45:00|9148.9|9142.9|9184.9|9178.9|9188.9|9182.9|9142.9|9136.9|1425
1630461000000|2021-09-01 01:50:00|9183.9|9177.9|9218.9|9212.9|9219.9|9213.9|9162.9|9156.9|1396
1630461300000|2021-09-01 01:55:00|9217.9|9211.9|9239.9|9233.9|9239.9|9233.9|9213.9|9207.9|2278
1630461600000|2021-09-01 02:00:00|9240.9|9234.9|9251.9|9245.9|9257.9|9251.9|9222.9|9216.9|2587
1630461900000|2021-09-01 02:05:00|9255.9|9249.9|9235.9|9229.9|9259.9|9253.9|9233.9|9227.9|1412
1630462200000|2021-09-01 02:10:00|9234.9|9228.9|9217.9|9211.9|9241.9|9235.9|9215.9|9209.9|1064
1630462500000|2021-09-01 02:15:00|9215.9|9209.9|9200.9|9194.9|9232.9|9226.9|9200.9|9194.9|1322
1630462800000|2021-09-01 02:20:00|9199.9|9193.9|9196.9|9190.9|9204.9|9198.9|9178.9|9172.9|1593
1630463100000|2021-09-01 02:25:00|9198.9|9192.9|9243.9|9237.9|9243.9|9237.9|9192.9|9186.9|1065
1630463400000|2021-09-01 02:30:00|9242.9|9236.9|9247.9|9241.9|9255.9|9249.9|9233.9|9227.9|966
1630463700000|2021-09-01 02:35:00|9249.9|9243.9|9223.9|9217.9|9254.9|9248.9|9219.9|9213.9|891
1630464000000|2021-09-01 02:40:00|9222.9|9216.9|9217.9|9211.9|9240.9|9234.9|9212.9|9206.9|892
1630464300000|2021-09-01 02:45:00|9216.9|9210.9|9231.9|9225.9|9234.9|9228.9|9208.9|9202.9|905
1630464600000|2021-09-01 02:50:00|9232.9|9226.9|9246.9|9240.9|9251.9|9245.9|9232.9|9226.9|823
1630464900000|2021-09-01 02:55:00|9245.9|9239.9|9270.9|9264.9|9270.9|9264.9|9235.9|9229.9|931
1630465200000|2021-09-01 03:00:00|9269.9|9263.9|9285.9|9279.9|9292.9|9286.9|9263.9|9257.9|1477
1630465500000|2021-09-01 03:05:00|9284.9|9278.9|9290.9|9284.9|9294.9|9288.9|9280.9|9274.9|1204
1630465800000|2021-09-01 03:10:00|9291.9|9285.9|9318.9|9312.9|9319.9|9313.9|9288.9|9282.9|2168
1630466100000|2021-09-01 03:15:00|9317.9|9311.9|9327.9|9321.9|9328.9|9322.9|9312.9|9306.9|1965
1630466400000|2021-09-01 03:20:00|9328.9|9322.9|9336.9|9330.9|9339.9|9333.9|9320.9|9314.9|1761
1630466700000|2021-09-01 03:25:00|9335.9|9329.9|9325.9|9319.9|9340.9|9334.9|9320.9|9314.9|1065
1630467000000|2021-09-01 03:30:00|9324.9|9318.9|9333.9|9327.9|9334.9|9328.9|9319.9|9313.9|1031
1630467300000|2021-09-01 03:35:00|9334.9|9328.9|9333.9|9327.9|9338.9|9332.9|9326.9|9320.9|595
1630467600000|2021-09-01 03:40:00|9332.9|9326.9|9337.9|9331.9|9342.9|9336.9|9331.9|9325.9|830
1630467900000|2021-09-01 03:45:00|9336.9|9330.9|9324.9|9318.9|9339.9|9333.9|9323.9|9317.9|1264
1630468200000|2021-09-01 03:50:00|9323.9|9317.9|9326.9|9320.9|9335.9|9329.9|9323.9|9317.9|937
1630468500000|2021-09-01 03:55:00|9325.9|9319.9|9324.9|9318.9|9329.9|9323.9|9316.9|9310.9|721
1630468800000|2021-09-01 04:00:00|9329.6|9306.2|9330.5|9307.1|9330.7|9307.3|9329.6|9306.2|0
1630469100000|2021-09-01 04:05:00|9330.6|9307.2|9330.9|9307.5|9332|9308.6|9330.5|9307.1|0
1630469400000|2021-09-01 04:10:00|9331.1|9307.7|9330.3|9306.9|9331.4|9308|9329.6|9306.2|0
1630469700000|2021-09-01 04:15:00|9330.4|9307|9333.2|9309.8|9333.2|9309.8|9330.1|9306.7|0
1630470000000|2021-09-01 04:20:00|9333.1|9309.7|9331.7|9308.3|9333.2|9309.8|9331.7|9308.3|0
1630470300000|2021-09-01 04:25:00|9331.8|9308.4|9331.3|9307.9|9331.9|9308.5|9330.8|9307.4|0
1630470600000|2021-09-01 04:30:00|9331.6|9308.2|9331.2|9307.8|9332|9308.6|9331|9307.6|0
1630470900000|2021-09-01 04:35:00|9331.3|9307.9|9330.5|9307.1|9331.6|9308.2|9330.5|9307.1|0
1630471200000|2021-09-01 04:40:00|9330.7|9307.3|9331.2|9307.8|9331.9|9308.5|9330.5|9307.1|0
1630471500000|2021-09-01 04:45:00|9331.1|9307.7|9331.5|9308.1|9331.8|9308.4|9330.9|9307.5|0
1630471800000|2021-09-01 04:50:00|9331.4|9308|9331.3|9307.9|9331.5|9308.1|9330.8|9307.4|0
1630472100000|2021-09-01 04:55:00|9331.2|9307.8|9331.1|9307.7|9331.9|9308.5|9331.1|9307.7|0
1630472400000|2021-09-01 05:00:00|9331.9|9308.5|9336.9|9330.9|9350.9|9344.9|9317.9|9308.5|1767
1630472700000|2021-09-01 05:05:00|9334.9|9328.9|9330.9|9324.9|9335.9|9329.9|9321.9|9315.9|1645
1630473000000|2021-09-01 05:10:00|9331.9|9325.9|9324.9|9318.9|9341.9|9335.9|9324.9|9318.9|1043
1630473300000|2021-09-01 05:15:00|9323.9|9317.9|9311.9|9305.9|9326.9|9320.9|9308.9|9302.9|1107
1630473600000|2021-09-01 05:20:00|9309.9|9303.9|9298.9|9292.9|9315.9|9309.9|9298.9|9292.9|1210
1630473900000|2021-09-01 05:25:00|9299.9|9293.9|9295.9|9289.9|9300.9|9294.9|9280.9|9274.9|1143
1630474200000|2021-09-01 05:30:00|9296.9|9290.9|9304.9|9298.9|9307.9|9301.9|9295.9|9289.9|1133
1630474500000|2021-09-01 05:35:00|9303.9|9297.9|9293.9|9287.9|9303.9|9297.9|9284.9|9278.9|711
1630474800000|2021-09-01 05:40:00|9292.9|9286.9|9305.9|9299.9|9310.9|9304.9|9291.9|9285.9|636
1630475100000|2021-09-01 05:45:00|9306.9|9300.9|9306.9|9300.9|9309.9|9303.9|9299.9|9293.9|349
1630475400000|2021-09-01 05:50:00|9307.9|9301.9|9316.9|9310.9|9319.9|9313.9|9306.9|9300.9|522
1630475700000|2021-09-01 05:55:00|9317.9|9311.9|9303.9|9297.9|9318.9|9312.9|9297.9|9291.9|781
1630476000000|2021-09-01 06:00:00|9304.9|9298.9|9312.9|9306.9|9315.9|9309.9|9302.9|9296.9|575
1630476300000|2021-09-01 06:05:00|9311.9|9305.9|9303.9|9297.9|9311.9|9305.9|9296.9|9290.9|524
1630476600000|2021-09-01 06:10:00|9304.9|9298.9|9296.9|9290.9|9308.9|9302.9|9295.9|9289.9|808
1630476900000|2021-09-01 06:15:00|9295.9|9289.9|9304.9|9298.9|9305.9|9299.9|9294.9|9288.9|627
1630477200000|2021-09-01 06:20:00|9302.9|9296.9|9292.9|9286.9|9302.9|9296.9|9289.9|9283.9|539
1630477500000|2021-09-01 06:25:00|9293.9|9287.9|9298.9|9292.9|9300.9|9294.9|9292.9|9286.9|315
1630477800000|2021-09-01 06:30:00|9299.9|9293.9|9308.9|9302.9|9311.9|9305.9|9299.9|9293.9|600
1630478100000|2021-09-01 06:35:00|9309.9|9303.9|9298.9|9292.9|9310.9|9304.9|9298.9|9292.9|437
1630478400000|2021-09-01 06:40:00|9299.9|9293.9|9290.9|9284.9|9299.9|9293.9|9290.9|9284.9|390
1630478700000|2021-09-01 06:45:00|9291.9|9285.9|9284.9|9278.9|9292.9|9286.9|9284.9|9278.9|542
1630479000000|2021-09-01 06:50:00|9285.9|9279.9|9283.9|9277.9|9288.9|9282.9|9282.9|9276.9|513
1630479300000|2021-09-01 06:55:00|9282.9|9276.9|9277.9|9271.9|9282.9|9276.9|9275.9|9269.9|1091
1630479600000|2021-09-01 07:00:00|9276.9|9270.9|9280.9|9274.9|9288.9|9282.9|9276.9|9270.9|900
1630479900000|2021-09-01 07:05:00|9281.9|9275.9|9278.9|9272.9|9282.9|9276.9|9276.9|9270.9|763
1630480200000|2021-09-01 07:10:00|9279.9|9273.9|9272.9|9266.9|9282.9|9276.9|9271.9|9265.9|800
1630480500000|2021-09-01 07:15:00|9273.9|9267.9|9273.9|9267.9|9276.9|9270.9|9268.9|9262.9|532
1630480800000|2021-09-01 07:20:00|9272.9|9266.9|9265.9|9259.9|9273.9|9267.9|9264.9|9258.9|598
1630481100000|2021-09-01 07:25:00|9266.9|9260.9|9268.9|9262.9|9268.9|9262.9|9262.9|9256.9|684
1630481400000|2021-09-01 07:30:00|9267.9|9261.9|9276.9|9270.9|9277.9|9271.9|9262.9|9256.9|842
1630481700000|2021-09-01 07:35:00|9274.9|9268.9|9267.9|9261.9|9277.9|9271.9|9267.9|9261.9|448
1630482000000|2021-09-01 07:40:00|9266.9|9260.9|9264.9|9258.9|9272.9|9266.9|9263.9|9257.9|522
1630482300000|2021-09-01 07:45:00|9266.9|9260.9|9264.9|9258.9|9266.9|9260.9|9257.9|9251.9|1009
1630482600000|2021-09-01 07:50:00|9263.9|9257.9|9260.9|9254.9|9266.9|9260.9|9258.9|9252.9|1099
1630482900000|2021-09-01 07:55:00|9259.9|9253.9|9262.9|9256.9|9266.9|9260.9|9258.9|9252.9|1156
1630483200000|2021-09-01 08:00:00|9256.6|9250.6|9262.6|9256.6|9264.6|9258.6|9253.6|9247.6|899
1630483500000|2021-09-01 08:05:00|9261.6|9255.6|9256.6|9250.6|9261.6|9255.6|9252.6|9246.6|1461
1630483800000|2021-09-01 08:10:00|9257.6|9251.6|9259.6|9253.6|9264.6|9258.6|9254.6|9248.6|1652
1630484100000|2021-09-01 08:15:00|9258.6|9252.6|9262.6|9256.6|9265.6|9259.6|9258.6|9252.6|1302
1630484400000|2021-09-01 08:20:00|9263.6|9257.6|9267.6|9261.6|9267.6|9261.6|9262.6|9256.6|654
1630484700000|2021-09-01 08:25:00|9266.6|9260.6|9276.6|9270.6|9276.6|9270.6|9265.6|9259.6|662
1630485000000|2021-09-01 08:30:00|9283.8|9260.4|9283.1|9259.7|9284.9|9261.5|9280.7|9257.3|5
1630485300000|2021-09-01 08:35:00|9282|9258.6|9281.1|9257.7|9283.6|9260.2|9280.6|9257.2|0
1630485600000|2021-09-01 08:40:00|9281.7|9258.3|9287|9263.6|9287|9263.6|9281.7|9258.3|0
1630485900000|2021-09-01 08:45:00|9286.9|9263.5|9284.9|9261.5|9286.9|9263.5|9284.3|9260.9|0
1630486200000|2021-09-01 08:50:00|9284.3|9260.9|9281.5|9258.1|9285.6|9262.2|9280.9|9257.5|0
1630486500000|2021-09-01 08:55:00|9281.6|9258.2|9280.8|9257.4|9282.4|9259|9280.8|9257.4|0
1630486800000|2021-09-01 09:00:00|9281.4|9258|9278.5|9255.1|9282.1|9258.7|9277.6|9254.2|0
1630487100000|2021-09-01 09:05:00|9279|9255.6|9276.1|9252.7|9279.7|9256.3|9274|9250.6|0
1630487400000|2021-09-01 09:10:00|9275.6|9252.2|9274.3|9250.9|9276.1|9252.7|9273.5|9250.1|0
1630487700000|2021-09-01 09:15:00|9273.7|9250.3|9261.1|9255.1|9274.3|9261.6|9256.6|9250.3|123
1630488000000|2021-09-01 09:20:00|9260.6|9254.6|9264.6|9258.6|9264.6|9258.6|9258.6|9252.6|137
1630488300000|2021-09-01 09:25:00|9265.1|9259.1|9261.6|9255.6|9265.6|9259.6|9261.1|9255.1|89
1630488600000|2021-09-01 09:30:00|9262.1|9256.1|9267.6|9261.6|9268.1|9262.1|9261.6|9255.6|62
1630488900000|2021-09-01 09:35:00|9267.1|9261.1|9266.6|9260.6|9269.1|9263.1|9265.6|9259.6|60
1630489200000|2021-09-01 09:40:00|9266.1|9260.1|9261.6|9255.6|9266.6|9260.6|9261.1|9255.1|68
1630489500000|2021-09-01 09:45:00|9261.1|9255.1|9260.1|9254.1|9261.1|9255.1|9256.1|9250.1|65
1630489800000|2021-09-01 09:50:00|9259.6|9253.6|9258.1|9252.1|9263.1|9257.1|9254.1|9248.1|100
1630490100000|2021-09-01 09:55:00|9258.6|9252.6|9260.6|9254.6|9262.1|9256.1|9256.1|9250.1|26
1630490400000|2021-09-01 10:00:00|9260.1|9254.1|9257.6|9251.6|9262.1|9256.1|9255.1|9249.1|96
1630490700000|2021-09-01 10:05:00|9258.1|9252.1|9257.6|9251.6|9259.1|9253.1|9256.1|9250.1|38
1630491000000|2021-09-01 10:10:00|9258.1|9252.1|9259.1|9253.1|9261.1|9255.1|9256.6|9250.6|75
1630491300000|2021-09-01 10:15:00|9259.6|9253.6|9259.6|9253.6|9260.6|9254.6|9258.1|9252.1|16
1630491600000|2021-09-01 10:20:00|9260.1|9254.1|9259.6|9253.6|9260.1|9254.1|9258.1|9252.1|27
1630491900000|2021-09-01 10:25:00|9259.1|9253.1|9257.6|9251.6|9259.1|9253.1|9254.1|9248.1|82
1630492200000|2021-09-01 10:30:00|9257.1|9251.1|9262.1|9256.1|9262.1|9256.1|9252.1|9246.1|62
1630492500000|2021-09-01 10:35:00|9261.6|9255.6|9264.1|9258.1|9264.6|9258.6|9260.6|9254.6|18
1630492800000|2021-09-01 10:40:00|9264.6|9258.6|9264.6|9258.6|9267.1|9261.1|9263.6|9257.6|28
1630493100000|2021-09-01 10:45:00|9264.1|9258.1|9268.1|9262.1|9268.1|9262.1|9264.1|9258.1|42
1630493400000|2021-09-01 10:50:00|9268.6|9262.6|9266.1|9260.1|9269.1|9263.1|9266.1|9260.1|23
1630493700000|2021-09-01 10:55:00|9267.1|9261.1|9266.1|9260.1|9268.1|9262.1|9262.1|9256.1|49
1630494000000|2021-09-01 11:00:00|9265.6|9259.6|9264.1|9258.1|9269.1|9263.1|9262.6|9256.6|44
1630494300000|2021-09-01 11:05:00|9263.6|9257.6|9260.6|9254.6|9265.6|9259.6|9258.6|9252.6|39
1630494600000|2021-09-01 11:10:00|9260.1|9254.1|9263.6|9257.6|9263.6|9257.6|9260.1|9254.1|6
1630494900000|2021-09-01 11:15:00|9264.1|9258.1|9259.6|9253.6|9264.6|9258.6|9259.1|9253.1|33
1630495200000|2021-09-01 11:20:00|9259.1|9253.1|9258.6|9252.6|9259.6|9253.6|9256.6|9250.6|39
1630495500000|2021-09-01 11:25:00|9258.1|9252.1|9259.6|9253.6|9259.6|9253.6|9251.6|9245.6|165
1630495800000|2021-09-01 11:30:00|9259.1|9253.1|9265.6|9259.6|9265.6|9259.6|9259.1|9253.1|19
1630496100000|2021-09-01 11:35:00|9266.1|9260.1|9267.1|9261.1|9267.6|9261.6|9265.6|9259.6|19
1630496400000|2021-09-01 11:40:00|9266.6|9260.6|9265.6|9259.6|9267.6|9261.6|9264.6|9258.6|19
1630496700000|2021-09-01 11:45:00|9265.1|9259.1|9269.1|9263.1|9270.6|9264.6|9261.1|9255.1|40
1630497000000|2021-09-01 11:50:00|9269.6|9263.6|9269.6|9263.6|9272.1|9266.1|9266.1|9260.1|41
1630497300000|2021-09-01 11:55:00|9270.1|9264.1|9270.6|9264.6|9272.6|9266.6|9269.6|9263.6|38
1630497600000|2021-09-01 12:00:00|9271.1|9265.1|9268.6|9262.6|9272.6|9266.6|9267.1|9261.1|38
1630497900000|2021-09-01 12:05:00|9269.1|9263.1|9271.1|9265.1|9272.1|9266.1|9268.6|9262.6|10
1630498200000|2021-09-01 12:10:00|9271.6|9265.6|9276.6|9270.6|9278.1|9272.1|9269.6|9263.6|134
1630498500000|2021-09-01 12:15:00|9279.6|9273.6|9278.6|9272.6|9293.1|9287.1|9273.1|9267.1|181
1630498800000|2021-09-01 12:20:00|9279.1|9273.1|9272.6|9266.6|9280.1|9274.1|9269.1|9263.1|83
1630499100000|2021-09-01 12:25:00|9273.1|9267.1|9270.6|9264.6|9275.6|9269.6|9269.1|9263.1|35
1630499400000|2021-09-01 12:30:00|9271.1|9265.1|9276.6|9270.6|9278.1|9272.1|9271.1|9265.1|15
1630499700000|2021-09-01 12:35:00|9277.1|9271.1|9279.6|9273.6|9279.6|9273.6|9274.6|9268.6|87
1630500000000|2021-09-01 12:40:00|9279.1|9273.1|9283.6|9277.6|9284.1|9278.1|9277.6|9271.6|142
1630500300000|2021-09-01 12:45:00|9284.1|9278.1|9281.1|9275.1|9285.1|9279.1|9280.1|9274.1|236
1630500600000|2021-09-01 12:50:00|9282.1|9276.1|9276.6|9270.6|9285.1|9279.1|9276.6|9270.6|106
1630500900000|2021-09-01 12:55:00|9277.1|9271.1|9272.1|9266.1|9277.6|9271.6|9272.1|9266.1|12
1630501200000|2021-09-01 13:00:00|9272.6|9266.6|9276.1|9270.1|9284.6|9278.6|9270.6|9264.6|158
1630501500000|2021-09-01 13:05:00|9276.6|9270.6|9274.1|9268.1|9278.6|9272.6|9271.6|9265.6|133
1630501800000|2021-09-01 13:10:00|9273.6|9267.6|9275.6|9269.6|9276.1|9270.1|9271.1|9265.1|59
1630502100000|2021-09-01 13:15:00|9275.1|9269.1|9275.6|9269.6|9281.1|9275.1|9271.1|9265.1|102
1630502400000|2021-09-01 13:20:00|9276.1|9270.1|9275.6|9269.6|9280.1|9274.1|9268.1|9262.1|186
1630502700000|2021-09-01 13:25:00|9275.1|9269.1|9275.1|9269.1|9277.6|9271.6|9271.1|9265.1|56
1630503000000|2021-09-01 13:30:00|9274.6|9268.6|9288.6|9282.6|9292.1|9286.1|9274.6|9268.6|888
1630503300000|2021-09-01 13:35:00|9289.1|9283.1|9299.1|9293.1|9299.1|9293.1|9282.1|9276.1|465
1630503600000|2021-09-01 13:40:00|9299.6|9293.6|9295.6|9289.6|9303.6|9297.6|9293.6|9287.6|530
1630503900000|2021-09-01 13:45:00|9295.1|9289.1|9306.6|9300.6|9308.1|9302.1|9294.1|9288.1|315
1630504200000|2021-09-01 13:50:00|9307.1|9301.1|9315.6|9309.6|9319.6|9313.6|9305.6|9299.6|559
1630504500000|2021-09-01 13:55:00|9315.1|9309.1|9312.6|9306.6|9318.6|9312.6|9307.6|9301.6|374
1630504800000|2021-09-01 14:00:00|9313.1|9307.1|9322.1|9316.1|9324.6|9318.6|9312.6|9306.6|273
1630505100000|2021-09-01 14:05:00|9321.6|9315.6|9329.6|9323.6|9331.1|9325.1|9320.6|9314.6|322
1630505400000|2021-09-01 14:10:00|9330.1|9324.1|9331.6|9325.6|9334.6|9328.6|9323.6|9317.6|168
1630505700000|2021-09-01 14:15:00|9331.1|9325.1|9344.1|9338.1|9344.6|9338.6|9329.1|9323.1|431
1630506000000|2021-09-01 14:20:00|9343.6|9337.6|9346.6|9340.6|9355.1|9349.1|9340.1|9334.1|593
1630506300000|2021-09-01 14:25:00|9346.1|9340.1|9341.1|9335.1|9346.1|9340.1|9338.1|9332.1|423
1630506600000|2021-09-01 14:30:00|9343.1|9337.1|9349.1|9343.1|9352.6|9346.6|9343.1|9337.1|444
1630506900000|2021-09-01 14:35:00|9348.6|9342.6|9345.1|9339.1|9356.6|9350.6|9342.1|9336.1|363
1630507200000|2021-09-01 14:40:00|9345.6|9339.6|9344.6|9338.6|9350.6|9344.6|9342.6|9336.6|285
1630507500000|2021-09-01 14:45:00|9344.1|9338.1|9342.6|9336.6|9347.6|9341.6|9337.6|9331.6|335
1630507800000|2021-09-01 14:50:00|9343.1|9337.1|9350.1|9344.1|9350.1|9344.1|9342.6|9336.6|268
1630508100000|2021-09-01 14:55:00|9350.6|9344.6|9346.6|9340.6|9354.1|9348.1|9346.6|9340.6|388
1630508400000|2021-09-01 15:00:00|9347.6|9341.6|9341.6|9335.6|9347.6|9341.6|9339.6|9333.6|320
1630508700000|2021-09-01 15:05:00|9340.6|9334.6|9343.6|9337.6|9349.6|9343.6|9339.6|9333.6|307
1630509000000|2021-09-01 15:10:00|9342.6|9336.6|9348.6|9342.6|9348.6|9342.6|9342.6|9336.6|152
1630509300000|2021-09-01 15:15:00|9349.6|9343.6|9341.6|9335.6|9352.6|9346.6|9341.6|9335.6|311
1630509600000|2021-09-01 15:20:00|9342.6|9336.6|9337.6|9331.6|9342.6|9336.6|9334.6|9328.6|285
1630509900000|2021-09-01 15:25:00|9336.6|9330.6|9341.6|9335.6|9343.6|9337.6|9332.6|9326.6|334
1630510200000|2021-09-01 15:30:00|9343.6|9337.6|9354.6|9348.6|9357.6|9351.6|9341.6|9335.6|287
1630510500000|2021-09-01 15:35:00|9355.6|9349.6|9352.6|9346.6|9356.6|9350.6|9347.6|9341.6|578
1630510800000|2021-09-01 15:40:00|9351.6|9345.6|9355.6|9349.6|9355.6|9349.6|9351.6|9345.6|103
1630511100000|2021-09-01 15:45:00|9356.6|9350.6|9352.6|9346.6|9357.6|9351.6|9351.6|9345.6|103
1630511400000|2021-09-01 15:50:00|9353.6|9347.6|9358.6|9352.6|9358.6|9352.6|9353.6|9347.6|62
1630511700000|2021-09-01 15:55:00|9357.6|9351.6|9360.6|9354.6|9362.6|9356.6|9356.6|9350.6|111
1630512000000|2021-09-01 16:00:00|9361.6|9355.6|9364.6|9358.6|9364.6|9358.6|9356.6|9350.6|144
1630512300000|2021-09-01 16:05:00|9365.6|9359.6|9370.6|9364.6|9371.6|9365.6|9363.6|9357.6|207
1630512600000|2021-09-01 16:10:00|9371.6|9365.6|9366.6|9360.6|9371.6|9365.6|9365.6|9359.6|493
1630512900000|2021-09-01 16:15:00|9365.6|9359.6|9368.6|9362.6|9368.6|9362.6|9363.6|9357.6|158
1630513200000|2021-09-01 16:20:00|9367.6|9361.6|9368.6|9362.6|9370.6|9364.6|9367.6|9361.6|117
1630513500000|2021-09-01 16:25:00|9369.6|9363.6|9375.6|9369.6|9375.6|9369.6|9369.6|9363.6|411
1630513800000|2021-09-01 16:30:00|9374.6|9368.6|9368.6|9362.6|9375.6|9369.6|9367.6|9361.6|431
1630514100000|2021-09-01 16:35:00|9369.6|9363.6|9363.6|9357.6|9369.6|9363.6|9363.6|9357.6|168
1630514400000|2021-09-01 16:40:00|9364.6|9358.6|9364.6|9358.6|9365.6|9359.6|9362.6|9356.6|115
1630514700000|2021-09-01 16:45:00|9363.6|9357.6|9369.6|9363.6|9370.6|9364.6|9363.6|9357.6|85
1630515000000|2021-09-01 16:50:00|9370.6|9364.6|9366.6|9360.6|9373.6|9367.6|9366.6|9360.6|221
1630515300000|2021-09-01 16:55:00|9367.6|9361.6|9372.6|9366.6|9372.6|9366.6|9367.6|9361.6|58
1630515600000|2021-09-01 17:00:00|9371.6|9365.6|9372.6|9366.6|9372.6|9366.6|9370.6|9364.6|62
1630515900000|2021-09-01 17:05:00|9371.6|9365.6|9366.6|9360.6|9372.6|9366.6|9365.6|9359.6|57
1630516200000|2021-09-01 17:10:00|9365.6|9359.6|9369.6|9363.6|9369.6|9363.6|9364.6|9358.6|80
1630516500000|2021-09-01 17:15:00|9370.6|9364.6|9370.6|9364.6|9370.6|9364.6|9368.6|9362.6|51
1630516800000|2021-09-01 17:20:00|9371.6|9365.6|9372.6|9366.6|9372.6|9366.6|9368.6|9362.6|67
1630517100000|2021-09-01 17:25:00|9371.6|9365.6|9372.6|9366.6|9372.6|9366.6|9369.6|9363.6|36
1630517400000|2021-09-01 17:30:00|9373.6|9367.6|9371.6|9365.6|9373.6|9367.6|9368.6|9362.6|79
1630517700000|2021-09-01 17:35:00|9370.6|9364.6|9368.6|9362.6|9371.6|9365.6|9368.6|9362.6|40
1630518000000|2021-09-01 17:40:00|9367.6|9361.6|9371.6|9365.6|9371.6|9365.6|9365.6|9359.6|66
1630518300000|2021-09-01 17:45:00|9370.6|9364.6|9370.6|9364.6|9371.6|9365.6|9368.6|9362.6|31
1630518600000|2021-09-01 17:50:00|9371.6|9365.6|9370.6|9364.6|9371.6|9365.6|9367.6|9361.6|38
1630518900000|2021-09-01 17:55:00|9368.6|9362.6|9363.6|9357.6|9369.6|9363.6|9363.6|9357.6|122
1630519200000|2021-09-01 18:00:00|9364.6|9358.6|9365.6|9359.6|9366.6|9360.6|9364.6|9358.6|42
1630519500000|2021-09-01 18:05:00|9364.6|9358.6|9370.6|9364.6|9370.6|9364.6|9364.6|9358.6|55
1630519800000|2021-09-01 18:10:00|9371.6|9365.6|9366.6|9360.6|9372.6|9366.6|9366.6|9360.6|85
1630520100000|2021-09-01 18:15:00|9367.6|9361.6|9361.6|9355.6|9368.6|9362.6|9361.6|9355.6|51
1630520400000|2021-09-01 18:20:00|9362.6|9356.6|9365.6|9359.6|9367.6|9361.6|9362.6|9356.6|61
1630520700000|2021-09-01 18:25:00|9364.6|9358.6|9369.6|9363.6|9371.6|9365.6|9364.6|9358.6|124
1630521000000|2021-09-01 18:30:00|9367.6|9361.6|9359.6|9353.6|9367.6|9361.6|9359.6|9353.6|128
1630521300000|2021-09-01 18:35:00|9358.6|9352.6|9356.6|9350.6|9359.6|9353.6|9355.6|9349.6|158
1630521600000|2021-09-01 18:40:00|9357.6|9351.6|9359.6|9353.6|9363.6|9357.6|9356.6|9350.6|168
1630521900000|2021-09-01 18:45:00|9361.6|9355.6|9361.6|9355.6|9362.6|9356.6|9359.6|9353.6|63
1630522200000|2021-09-01 18:50:00|9362.6|9356.6|9362.6|9356.6|9364.6|9358.6|9360.6|9354.6|128
1630522500000|2021-09-01 18:55:00|9363.6|9357.6|9381|9357.6|9381.1|9367.6|9363.6|9357.6|122
1630522800000|2021-09-01 19:00:00|9380.9|9357.5|9377.1|9353.7|9380.9|9357.5|9374.8|9351.4|0
1630523100000|2021-09-01 19:05:00|9377.2|9353.8|9371.9|9348.5|9379.6|9356.2|9371.2|9347.8|0
1630523400000|2021-09-01 19:10:00|9372|9348.6|9378.7|9355.3|9378.7|9355.3|9371.4|9348|0
1630523700000|2021-09-01 19:15:00|9378.6|9355.2|9380.8|9357.4|9381.5|9358.1|9378.4|9355|0
1630524000000|2021-09-01 19:20:00|9380.9|9357.5|9379.6|9356.2|9382|9358.6|9379.6|9356.2|0
1630524300000|2021-09-01 19:25:00|9379.7|9356.3|9376.2|9352.8|9379.7|9356.3|9374.9|9351.5|0
1630524600000|2021-09-01 19:30:00|9376.3|9352.9|9374.9|9351.5|9377.6|9354.2|9374.7|9351.3|0
1630524900000|2021-09-01 19:35:00|9375|9351.6|9370.5|9347.1|9375|9351.6|9368.6|9345.2|0
1630525200000|2021-09-01 19:40:00|9370.6|9347.2|9365.4|9342|9371.7|9348.3|9364.4|9341|0
1630525500000|2021-09-01 19:45:00|9365.5|9342.1|9374.9|9351.5|9375|9351.6|9365.4|9342|0
1630525800000|2021-09-01 19:50:00|9375|9351.6|9371.7|9348.3|9376.8|9353.4|9370.7|9347.3|0
1630526100000|2021-09-01 19:55:00|9371.8|9348.4|9375|9351.6|9376.8|9353.4|9368.8|9345.4|0
1630526400000|2021-09-01 20:00:00|9374.7|9351.3|9376.8|9353.4|9377.2|9353.8|9374.7|9351.3|0
1630526700000|2021-09-01 20:05:00|9377.2|9353.8|9377.9|9354.5|9378.6|9355.2|9377.2|9353.8|0
1630527000000|2021-09-01 20:10:00|9377.7|9354.3|9378.6|9355.2|9379|9355.6|9377.2|9353.8|0
1630527300000|2021-09-01 20:15:00|9379|9355.6|9377.2|9353.8|9379|9355.6|9376.8|9353.4|0
1630527600000|2021-09-01 20:20:00|9377.4|9354|9377.2|9353.8|9377.6|9354.2|9377.2|9353.8|0
1630527900000|2021-09-01 20:25:00|9376.8|9353.4|9377.6|9354.2|9377.6|9354.2|9376.8|9353.4|0
1630528200000|2021-09-01 20:30:00|9377.4|9354|9376.9|9353.5|9377.6|9354.2|9376.9|9353.5|0
1630528500000|2021-09-01 20:35:00|9377.2|9353.8|9376.9|9353.5|9377.2|9353.8|9376.9|9353.5|0
1630528800000|2021-09-01 20:40:00|9376.5|9353.1|9376.5|9353.1|9376.9|9353.5|9376.5|9353.1|0
1630529100000|2021-09-01 20:45:00|9376.3|9352.9|9374.4|9351|9376.9|9353.5|9374.4|9351|0
1630529400000|2021-09-01 20:50:00|9374|9350.6|9375.1|9351.7|9375.1|9351.7|9373.3|9349.9|0
1630529700000|2021-09-01 20:55:00|9374.7|9351.3|9375.8|9352.4|9376|9352.6|9374.4|9351|0
1630530000000|2021-09-01 21:00:00|9375.7|9352.3|9376|9352.6|9376|9352.6|9375.3|9351.9|0
1630530300000|2021-09-01 21:05:00|9375.8|9352.4|9376|9352.6|9376|9352.6|9375.8|9352.4|0
1630530600000|2021-09-01 21:10:00|9375.9|9352.5|9375.7|9352.3|9375.9|9352.5|9375.7|9352.3|0
1630530900000|2021-09-01 21:15:00|9375.9|9352.5|9375.4|9352|9376|9352.6|9375.1|9351.7|0
1630531200000|2021-09-01 21:20:00|9375|9351.6|9375.1|9351.7|9375.3|9351.9|9374.5|9351.1|0
1630531500000|2021-09-01 21:25:00|9374.5|9351.1|9375|9351.6|9375.1|9351.7|9374.5|9351.1|0
1630531800000|2021-09-01 21:30:00|9374.9|9351.5|9375.1|9351.7|9375.1|9351.7|9374.9|9351.5|0
1630532100000|2021-09-01 21:35:00|9375.4|9352|9375.1|9351.7|9375.4|9352|9374.9|9351.5|0
1630532400000|2021-09-01 21:40:00|9375.2|9351.8|9374.7|9351.3|9375.4|9352|9374.2|9350.8|0
1630532700000|2021-09-01 21:45:00|9374.6|9351.2|9375|9351.6|9375.2|9351.8|9374.6|9351.2|0
1630533000000|2021-09-01 21:50:00|9375.1|9351.7|9375.1|9351.7|9375.1|9351.7|9375.1|9351.7|0
1630533300000|2021-09-01 21:55:00|9375|9351.6|9375.2|9351.8|9375.3|9351.9|9374.9|9351.5|0
1630533600000|2021-09-01 22:00:00|9375.8|9352.4|9376.7|9353.3|9376.9|9353.5|9374.9|9351.5|0
1630533900000|2021-09-01 22:05:00|9377.1|9353.7|9375.8|9352.4|9377.4|9354|9374.7|9351.3|0
1630534200000|2021-09-01 22:10:00|9376|9352.6|9375.4|9352|9376.5|9353.1|9375.4|9352|0
1630534500000|2021-09-01 22:15:00|9375.6|9352.2|9376.5|9353.1|9376.5|9353.1|9375.6|9352.2|0
1630534800000|2021-09-01 22:20:00|9376.1|9352.7|9376.1|9352.7|9376.3|9352.9|9375.8|9352.4|0
1630535100000|2021-09-01 22:25:00|9376|9352.6|9375.8|9352.4|9376.1|9352.7|9375.8|9352.4|0
1630535400000|2021-09-01 22:30:00|9376.1|9352.7|9376.5|9353.1|9376.9|9353.5|9376.1|9352.7|0
1630535700000|2021-09-01 22:35:00|9376.7|9353.3|9376.1|9352.7|9376.9|9353.5|9376.1|9352.7|0
1630536000000|2021-09-01 22:40:00|9376.3|9352.9|9376.1|9352.7|9376.5|9353.1|9376.1|9352.7|0
1630536300000|2021-09-01 22:45:00|9376|9352.6|9375.8|9352.4|9376.1|9352.7|9375.4|9352|0
1630536600000|2021-09-01 22:50:00|9375.4|9352|9375.1|9351.7|9375.4|9352|9375.1|9351.7|0
1630536900000|2021-09-01 22:55:00|9374.9|9351.5|9375.1|9351.7|9375.1|9351.7|9374|9350.6|0
1630537200000|2021-09-01 23:00:00|9374.9|9351.5|9374.3|9350.9|9374.9|9351.5|9374|9350.6|0
1630537500000|2021-09-01 23:05:00|9374.7|9351.3|9374.3|9350.9|9374.7|9351.3|9374.1|9350.7|0
1630537800000|2021-09-01 23:10:00|9374.1|9350.7|9375.1|9351.7|9375.1|9351.7|9374|9350.6|0
1630538100000|2021-09-01 23:15:00|9374.7|9351.3|9374|9350.6|9375.1|9351.7|9374|9350.6|0
1630538400000|2021-09-01 23:20:00|9374.2|9350.8|9375.1|9351.7|9375.3|9351.9|9374.2|9350.8|0
1630538700000|2021-09-01 23:25:00|9374.9|9351.5|9374.7|9351.3|9375.1|9351.7|9374.7|9351.3|0
1630539000000|2021-09-01 23:30:00|9375.1|9351.7|9375.5|9352.1|9376.5|9353.1|9375.1|9351.7|0
1630539300000|2021-09-01 23:35:00|9375.6|9352.2|9376.5|9353.1|9376.5|9353.1|9375.5|9352.1|0
1630539600000|2021-09-01 23:40:00|9376.4|9353|9375.8|9352.4|9376.5|9353.1|9375.5|9352.1|0
1630539900000|2021-09-01 23:45:00|9375.6|9352.2|9375.1|9351.7|9376.2|9352.8|9374.7|9351.3|0
1630540200000|2021-09-01 23:50:00|9375.5|9352.1|9375.7|9352.3|9376.1|9352.7|9374.7|9351.3|0
1630540500000|2021-09-01 23:55:00|9375.5|9352.1|9376.1|9352.7|9376.1|9352.7|9375.3|9351.9|0
1630540800000|2021-09-02 00:00:00|9375.7|9352.3|9379.8|9356.4|9380.2|9356.8|9375.7|9352.3|0
1630541100000|2021-09-02 00:05:00|9380|9356.6|9379.3|9355.9|9380|9356.6|9377.7|9354.3|0
1630541400000|2021-09-02 00:10:00|9379.5|9356.1|9376.3|9352.9|9379.7|9356.3|9375.6|9352.2|0
1630541700000|2021-09-02 00:15:00|9376.5|9353.1|9372.1|9348.7|9376.7|9353.3|9370.1|9346.7|0
1630542000000|2021-09-02 00:20:00|9372|9348.6|9369.5|9346.1|9372.3|9348.9|9369.5|9346.1|0
1630542300000|2021-09-02 00:25:00|9369.4|9346|9364.2|9340.8|9369.4|9346|9359.5|9336.1|0
1630542600000|2021-09-02 00:30:00|9364.1|9340.7|9362.6|9339.2|9364.6|9341.2|9362.3|9338.9|0
1630542900000|2021-09-02 00:35:00|9362.5|9339.1|9360.2|9336.8|9363.5|9340.1|9359.2|9335.8|0
1630543200000|2021-09-02 00:40:00|9360|9336.6|9357.8|9334.4|9361.2|9337.8|9356.8|9333.4|0
1630543500000|2021-09-02 00:45:00|9357.6|9334.2|9356.3|9332.9|9358.3|9334.9|9355.7|9332.3|0
1630543800000|2021-09-02 00:50:00|9356.1|9332.7|9347.2|9323.8|9357.4|9334|9346.2|9322.8|0
1630544100000|2021-09-02 00:55:00|9347.3|9323.9|9348.9|9325.5|9350.4|9327|9346.7|9323.3|0
1630544400000|2021-09-02 01:00:00|9349.2|9325.8|9363|9339.6|9364.3|9340.9|9347.8|9324.4|0
1630544700000|2021-09-02 01:05:00|9363.5|9340.1|9345.2|9321.8|9366.8|9343.4|9345.2|9321.8|0
1630545000000|2021-09-02 01:10:00|9345.1|9321.7|9343.5|9320.1|9345.1|9321.7|9343.2|9319.8|0
1630545300000|2021-09-02 01:15:00|9343.3|9319.9|9361.6|9355.6|9366.6|9360.6|9319.6|9313.6|1876
1630545600000|2021-09-02 01:20:00|9360.6|9354.6|9374.6|9368.6|9387.6|9381.6|9356.6|9350.6|1333
1630545900000|2021-09-02 01:25:00|9375.6|9369.6|9373.6|9367.6|9376.6|9370.6|9364.6|9358.6|1248
1630546200000|2021-09-02 01:30:00|9370.6|9364.6|9393.6|9387.6|9397.6|9391.6|9357.6|9351.6|4924
1630546500000|2021-09-02 01:35:00|9392.6|9386.6|9396.6|9390.6|9418.6|9412.6|9385.6|9379.6|4370
1630546800000|2021-09-02 01:40:00|9395.6|9389.6|9414.6|9408.6|9423.6|9417.6|9391.6|9385.6|2391
1630547100000|2021-09-02 01:45:00|9415.6|9409.6|9400.6|9394.6|9427.6|9421.6|9400.6|9394.6|2255
1630547400000|2021-09-02 01:50:00|9399.6|9393.6|9370.6|9364.6|9402.6|9396.6|9364.6|9358.6|2407
1630547700000|2021-09-02 01:55:00|9369.6|9363.6|9398.6|9392.6|9403.6|9397.6|9366.6|9360.6|1505
1630548000000|2021-09-02 02:00:00|9397.6|9391.6|9396.6|9390.6|9411.6|9405.6|9388.6|9382.6|1235
1630548300000|2021-09-02 02:05:00|9395.6|9389.6|9417.6|9411.6|9425.6|9419.6|9390.6|9384.6|1660
1630548600000|2021-09-02 02:10:00|9418.6|9412.6|9425.6|9419.6|9433.6|9427.6|9414.6|9408.6|1537
1630548900000|2021-09-02 02:15:00|9427.6|9421.6|9415.6|9409.6|9439.6|9433.6|9410.6|9404.6|1403
1630549200000|2021-09-02 02:20:00|9414.6|9408.6|9400.6|9394.6|9419.6|9413.6|9398.6|9392.6|1039
1630549500000|2021-09-02 02:25:00|9401.6|9395.6|9392.6|9386.6|9417.6|9411.6|9390.6|9384.6|959
1630549800000|2021-09-02 02:30:00|9390.6|9384.6|9380.6|9374.6|9392.6|9386.6|9371.6|9365.6|1080
1630550100000|2021-09-02 02:35:00|9379.6|9373.6|9381.6|9375.6|9387.6|9381.6|9371.6|9365.6|782
1630550400000|2021-09-02 02:40:00|9383.6|9377.6|9392.6|9386.6|9396.6|9390.6|9378.6|9372.6|752
1630550700000|2021-09-02 02:45:00|9393.6|9387.6|9362.6|9356.6|9400.6|9394.6|9355.6|9349.6|1204
1630551000000|2021-09-02 02:50:00|9358.6|9352.6|9349.6|9343.6|9362.6|9356.6|9335.6|9329.6|1849
1630551300000|2021-09-02 02:55:00|9350.6|9344.6|9357.6|9351.6|9370.6|9364.6|9344.6|9338.6|1619
1630551600000|2021-09-02 03:00:00|9356.6|9350.6|9347.6|9341.6|9357.6|9351.6|9344.6|9338.6|832
1630551900000|2021-09-02 03:05:00|9348.6|9342.6|9350.6|9344.6|9352.6|9346.6|9322.6|9316.6|1061
1630552200000|2021-09-02 03:10:00|9348.6|9342.6|9322.6|9316.6|9351.6|9345.6|9320.6|9314.6|1165
1630552500000|2021-09-02 03:15:00|9323.6|9317.6|9300.6|9294.6|9323.6|9317.6|9298.6|9292.6|1417
1630552800000|2021-09-02 03:20:00|9301.6|9295.6|9322.6|9316.6|9329.6|9323.6|9300.6|9294.6|1189
1630553100000|2021-09-02 03:25:00|9323.6|9317.6|9328.6|9322.6|9337.6|9331.6|9309.6|9303.6|798
1630553400000|2021-09-02 03:30:00|9326.6|9320.6|9343.6|9337.6|9343.6|9337.6|9323.6|9317.6|609
1630553700000|2021-09-02 03:35:00|9341.6|9335.6|9346.6|9340.6|9349.6|9343.6|9340.6|9334.6|626
1630554000000|2021-09-02 03:40:00|9348.6|9342.6|9344.6|9338.6|9348.6|9342.6|9338.6|9332.6|480
1630554300000|2021-09-02 03:45:00|9345.6|9339.6|9337.6|9331.6|9347.6|9341.6|9333.6|9327.6|350
1630554600000|2021-09-02 03:50:00|9339.6|9333.6|9332.6|9326.6|9340.6|9334.6|9326.6|9320.6|402
1630554900000|2021-09-02 03:55:00|9333.6|9327.6|9327.6|9321.6|9333.6|9327.6|9326.6|9320.6|302
1630555200000|2021-09-02 04:00:00|9336.3|9312.9|9337.5|9314.1|9338.1|9314.7|9336.3|9312.9|0
1630555500000|2021-09-02 04:05:00|9337.3|9313.9|9337.2|9313.8|9337.5|9314.1|9336.8|9313.4|0
1630555800000|2021-09-02 04:10:00|9337.5|9314.1|9337.1|9313.7|9338|9314.6|9336.3|9312.9|0
1630556100000|2021-09-02 04:15:00|9336.8|9313.4|9336.5|9313.1|9337.4|9314|9336.5|9313.1|0
1630556400000|2021-09-02 04:20:00|9336.6|9313.2|9336.2|9312.8|9336.6|9313.2|9335.8|9312.4|0
1630556700000|2021-09-02 04:25:00|9336.5|9313.1|9336|9312.6|9336.5|9313.1|9335.7|9312.3|0
1630557000000|2021-09-02 04:30:00|9335.7|9312.3|9335.9|9312.5|9336.5|9313.1|9335.3|9311.9|0
1630557300000|2021-09-02 04:35:00|9336.2|9312.8|9335.6|9312.2|9336.2|9312.8|9335.3|9311.9|0
1630557600000|2021-09-02 04:40:00|9335.8|9312.4|9337.2|9313.8|9337.7|9314.3|9335.8|9312.4|0
1630557900000|2021-09-02 04:45:00|9337.3|9313.9|9337.4|9314|9337.5|9314.1|9336.4|9313|0
1630558200000|2021-09-02 04:50:00|9336.9|9313.5|9336.4|9313|9337.5|9314.1|9336.1|9312.7|0
1630558500000|2021-09-02 04:55:00|9336.7|9313.3|9337.2|9313.8|9337.2|9313.8|9336.1|9312.7|0
1630558800000|2021-09-02 05:00:00|9337.4|9314|9319.6|9313.6|9339.6|9333.6|9318.6|9312.6|1489
1630559100000|2021-09-02 05:05:00|9320.6|9314.6|9326.6|9320.6|9334.6|9328.6|9316.6|9310.6|672
1630559400000|2021-09-02 05:10:00|9328.6|9322.6|9320.6|9314.6|9331.6|9325.6|9316.6|9310.6|636
1630559700000|2021-09-02 05:15:00|9321.6|9315.6|9301.6|9295.6|9323.6|9317.6|9299.6|9293.6|820
1630560000000|2021-09-02 05:20:00|9302.6|9296.6|9315.6|9309.6|9316.6|9310.6|9295.6|9289.6|882
1630560300000|2021-09-02 05:25:00|9316.6|9310.6|9312.6|9306.6|9316.6|9310.6|9301.6|9295.6|742
1630560600000|2021-09-02 05:30:00|9313.6|9307.6|9307.6|9301.6|9314.6|9308.6|9300.6|9294.6|509
1630560900000|2021-09-02 05:35:00|9308.6|9302.6|9320.6|9314.6|9320.6|9314.6|9307.6|9301.6|663
1630561200000|2021-09-02 05:40:00|9319.6|9313.6|9318.6|9312.6|9321.6|9315.6|9307.6|9301.6|369
1630561500000|2021-09-02 05:45:00|9317.6|9311.6|9310.6|9304.6|9318.6|9312.6|9306.6|9300.6|500
1630561800000|2021-09-02 05:50:00|9309.6|9303.6|9296.6|9290.6|9311.6|9305.6|9296.6|9290.6|338
1630562100000|2021-09-02 05:55:00|9297.6|9291.6|9314.6|9308.6|9316.6|9310.6|9296.6|9290.6|592
1630562400000|2021-09-02 06:00:00|9315.6|9309.6|9306.6|9300.6|9316.6|9310.6|9305.6|9299.6|554
1630562700000|2021-09-02 06:05:00|9308.6|9302.6|9308.6|9302.6|9312.6|9306.6|9304.6|9298.6|421
1630563000000|2021-09-02 06:10:00|9307.6|9301.6|9300.6|9294.6|9307.6|9301.6|9296.6|9290.6|459
1630563300000|2021-09-02 06:15:00|9299.6|9293.6|9307.6|9301.6|9309.6|9303.6|9296.6|9290.6|610
1630563600000|2021-09-02 06:20:00|9306.6|9300.6|9299.6|9293.6|9306.6|9300.6|9290.6|9284.6|794
1630563900000|2021-09-02 06:25:00|9300.6|9294.6|9308.6|9302.6|9310.6|9304.6|9293.6|9287.6|482
1630564200000|2021-09-02 06:30:00|9307.6|9301.6|9313.6|9307.6|9315.6|9309.6|9307.6|9301.6|487
1630564500000|2021-09-02 06:35:00|9312.6|9306.6|9322.6|9316.6|9323.6|9317.6|9311.6|9305.6|884
1630564800000|2021-09-02 06:40:00|9321.6|9315.6|9324.6|9318.6|9331.6|9325.6|9320.6|9314.6|537
1630565100000|2021-09-02 06:45:00|9326.6|9320.6|9336.6|9330.6|9337.6|9331.6|9322.6|9316.6|524
1630565400000|2021-09-02 06:50:00|9337.6|9331.6|9338.6|9332.6|9341.6|9335.6|9335.6|9329.6|903
1630565700000|2021-09-02 06:55:00|9337.6|9331.6|9349.6|9343.6|9349.6|9343.6|9337.6|9331.6|1066
1630566000000|2021-09-02 07:00:00|9348.6|9342.6|9351.6|9345.6|9353.6|9347.6|9341.6|9335.6|490
1630566300000|2021-09-02 07:05:00|9350.6|9344.6|9337.6|9331.6|9351.6|9345.6|9336.6|9330.6|832
1630566600000|2021-09-02 07:10:00|9336.6|9330.6|9334.6|9328.6|9340.6|9334.6|9331.6|9325.6|1333
1630566900000|2021-09-02 07:15:00|9335.6|9329.6|9324.6|9318.6|9336.6|9330.6|9324.6|9318.6|770
1630567200000|2021-09-02 07:20:00|9323.6|9317.6|9331.6|9325.6|9332.6|9326.6|9323.6|9317.6|1434
1630567500000|2021-09-02 07:25:00|9332.6|9326.6|9329.6|9323.6|9337.6|9331.6|9325.6|9319.6|353
1630567800000|2021-09-02 07:30:00|9328.6|9322.6|9331.6|9325.6|9334.6|9328.6|9322.6|9316.6|901
1630568100000|2021-09-02 07:35:00|9332.6|9326.6|9330.6|9324.6|9335.6|9329.6|9328.6|9322.6|629
1630568400000|2021-09-02 07:40:00|9331.6|9325.6|9330.6|9324.6|9335.6|9329.6|9328.6|9322.6|536
1630568700000|2021-09-02 07:45:00|9329.6|9323.6|9335.6|9329.6|9336.6|9330.6|9325.6|9319.6|614
1630569000000|2021-09-02 07:50:00|9336.6|9330.6|9330.6|9324.6|9337.6|9331.6|9330.6|9324.6|617
1630569300000|2021-09-02 07:55:00|9331.6|9325.6|9341.6|9335.6|9342.6|9336.6|9330.6|9324.6|1862
1630569600000|2021-09-02 08:00:00|9340.6|9334.6|9351.6|9345.6|9352.6|9346.6|9340.6|9334.6|940
1630569900000|2021-09-02 08:05:00|9352.6|9346.6|9347.6|9341.6|9352.6|9346.6|9346.6|9340.6|1925
1630570200000|2021-09-02 08:10:00|9348.6|9342.6|9349.6|9343.6|9351.6|9345.6|9346.6|9340.6|1220
1630570500000|2021-09-02 08:15:00|9350.6|9344.6|9352.6|9346.6|9352.6|9346.6|9345.6|9339.6|2032
1630570800000|2021-09-02 08:20:00|9351.6|9345.6|9349.6|9343.6|9352.6|9346.6|9346.6|9340.6|738
1630571100000|2021-09-02 08:25:00|9350.6|9344.6|9348.6|9342.6|9353.6|9347.6|9346.6|9340.6|560
1630571400000|2021-09-02 08:30:00|9361.3|9337.9|9362.1|9338.7|9365.4|9342|9361.3|9337.9|0
1630571700000|2021-09-02 08:35:00|9362.4|9339|9362.3|9338.9|9364.4|9341|9361.9|9338.5|0
1630572000000|2021-09-02 08:40:00|9362.8|9339.4|9363.2|9339.8|9363.2|9339.8|9360.4|9337|0
1630572300000|2021-09-02 08:45:00|9363.4|9340|9363.2|9339.8|9364.4|9341|9362.4|9339|0
1630572600000|2021-09-02 08:50:00|9363.7|9340.3|9362.4|9339|9365.2|9341.8|9362|9338.6|0
1630572900000|2021-09-02 08:55:00|9361.9|9338.5|9362.2|9338.8|9364.4|9341|9360.8|9337.4|0
1630573200000|2021-09-02 09:00:00|9361.6|9338.2|9360.9|9337.5|9363.1|9339.7|9360.1|9336.7|0
1630573500000|2021-09-02 09:05:00|9361.4|9338|9360.3|9336.9|9361.4|9338|9359.5|9336.1|0
1630573800000|2021-09-02 09:10:00|9360.8|9337.4|9359.1|9335.7|9361.2|9337.8|9358.5|9335.1|0
1630574100000|2021-09-02 09:15:00|9359.2|9335.8|9348.6|9342.6|9359.5|9350.1|9347.6|9335.7|166
1630574400000|2021-09-02 09:20:00|9349.1|9343.1|9350.6|9344.6|9352.6|9346.6|9346.1|9340.1|17
1630574700000|2021-09-02 09:25:00|9351.1|9345.1|9359.1|9353.1|9359.1|9353.1|9350.6|9344.6|48
1630575000000|2021-09-02 09:30:00|9358.6|9352.6|9370.6|9364.6|9372.6|9366.6|9358.6|9352.6|382
1630575300000|2021-09-02 09:35:00|9371.1|9365.1|9370.1|9364.1|9371.1|9365.1|9364.1|9358.1|152
1630575600000|2021-09-02 09:40:00|9369.1|9363.1|9367.6|9361.6|9372.1|9366.1|9366.1|9360.1|79
1630575900000|2021-09-02 09:45:00|9368.1|9362.1|9368.1|9362.1|9372.1|9366.1|9367.6|9361.6|87
1630576200000|2021-09-02 09:50:00|9367.6|9361.6|9364.6|9358.6|9368.1|9362.1|9364.6|9358.6|44
1630576500000|2021-09-02 09:55:00|9364.1|9358.1|9365.6|9359.6|9368.1|9362.1|9364.1|9358.1|64
1630576800000|2021-09-02 10:00:00|9366.1|9360.1|9368.1|9362.1|9369.1|9363.1|9365.6|9359.6|69
1630577100000|2021-09-02 10:05:00|9367.6|9361.6|9367.6|9361.6|9368.1|9362.1|9366.1|9360.1|25
1630577400000|2021-09-02 10:10:00|9367.1|9361.1|9364.1|9358.1|9370.1|9364.1|9364.1|9358.1|172
1630577700000|2021-09-02 10:15:00|9364.6|9358.6|9364.6|9358.6|9369.1|9363.1|9364.1|9358.1|75
1630578000000|2021-09-02 10:20:00|9364.1|9358.1|9366.6|9360.6|9367.6|9361.6|9364.1|9358.1|36
1630578300000|2021-09-02 10:25:00|9366.1|9360.1|9369.6|9363.6|9370.1|9364.1|9365.6|9359.6|24
1630578600000|2021-09-02 10:30:00|9369.1|9363.1|9368.6|9362.6|9370.6|9364.6|9367.1|9361.1|39
1630578900000|2021-09-02 10:35:00|9368.1|9362.1|9366.1|9360.1|9369.1|9363.1|9364.1|9358.1|51
1630579200000|2021-09-02 10:40:00|9365.6|9359.6|9354.1|9348.1|9365.6|9359.6|9352.1|9346.1|401
1630579500000|2021-09-02 10:45:00|9355.1|9349.1|9351.1|9345.1|9358.1|9352.1|9349.1|9343.1|316
1630579800000|2021-09-02 10:50:00|9350.6|9344.6|9353.1|9347.1|9356.6|9350.6|9349.1|9343.1|88
1630580100000|2021-09-02 10:55:00|9354.6|9348.6|9354.6|9348.6|9356.1|9350.1|9352.6|9346.6|81
1630580400000|2021-09-02 11:00:00|9354.1|9348.1|9353.1|9347.1|9355.1|9349.1|9352.1|9346.1|36
1630580700000|2021-09-02 11:05:00|9353.6|9347.6|9352.1|9346.1|9354.1|9348.1|9351.6|9345.6|13
1630581000000|2021-09-02 11:10:00|9351.6|9345.6|9350.1|9344.1|9352.6|9346.6|9350.1|9344.1|9
1630581300000|2021-09-02 11:15:00|9349.6|9343.6|9348.6|9342.6|9350.1|9344.1|9348.1|9342.1|13
1630581600000|2021-09-02 11:20:00|9349.1|9343.1|9348.6|9342.6|9349.1|9343.1|9347.6|9341.6|12
1630581900000|2021-09-02 11:25:00|9348.1|9342.1|9350.6|9344.6|9351.1|9345.1|9348.1|9342.1|14
1630582200000|2021-09-02 11:30:00|9351.1|9345.1|9349.6|9343.6|9351.1|9345.1|9349.6|9343.6|13
1630582500000|2021-09-02 11:35:00|9350.1|9344.1|9350.1|9344.1|9351.1|9345.1|9349.6|9343.6|25
1630582800000|2021-09-02 11:40:00|9350.6|9344.6|9350.1|9344.1|9352.1|9346.1|9349.1|9343.1|9
1630583100000|2021-09-02 11:45:00|9350.6|9344.6|9346.6|9340.6|9350.6|9344.6|9346.1|9340.1|41
1630583400000|2021-09-02 11:50:00|9347.1|9341.1|9345.6|9339.6|9348.1|9342.1|9345.1|9339.1|48
1630583700000|2021-09-02 11:55:00|9346.1|9340.1|9347.1|9341.1|9347.1|9341.1|9345.1|9339.1|93
1630584000000|2021-09-02 12:00:00|9347.6|9341.6|9349.1|9343.1|9350.1|9344.1|9347.6|9341.6|27
1630584300000|2021-09-02 12:05:00|9348.6|9342.6|9346.1|9340.1|9349.1|9343.1|9346.1|9340.1|21
1630584600000|2021-09-02 12:10:00|9345.1|9339.1|9342.6|9336.6|9346.6|9340.6|9340.1|9334.1|118
1630584900000|2021-09-02 12:15:00|9343.1|9337.1|9345.1|9339.1|9348.1|9342.1|9342.6|9336.6|102
1630585200000|2021-09-02 12:20:00|9344.6|9338.6|9343.1|9337.1|9345.1|9339.1|9341.6|9335.6|48
1630585500000|2021-09-02 12:25:00|9343.6|9337.6|9340.6|9334.6|9344.6|9338.6|9340.6|9334.6|17
1630585800000|2021-09-02 12:30:00|9340.1|9334.1|9347.1|9341.1|9349.6|9343.6|9339.1|9333.1|26
1630586100000|2021-09-02 12:35:00|9346.6|9340.6|9346.6|9340.6|9348.6|9342.6|9345.6|9339.6|10
1630586400000|2021-09-02 12:40:00|9346.1|9340.1|9350.6|9344.6|9351.1|9345.1|9343.6|9337.6|112
1630586700000|2021-09-02 12:45:00|9351.1|9345.1|9355.1|9349.1|9358.1|9352.1|9350.6|9344.6|301
1630587000000|2021-09-02 12:50:00|9355.6|9349.6|9355.6|9349.6|9358.1|9352.1|9352.6|9346.6|179
1630587300000|2021-09-02 12:55:00|9356.1|9350.1|9354.1|9348.1|9357.1|9351.1|9353.1|9347.1|114
1630587600000|2021-09-02 13:00:00|9354.6|9348.6|9352.1|9346.1|9355.1|9349.1|9346.1|9340.1|134
1630587900000|2021-09-02 13:05:00|9351.6|9345.6|9342.6|9336.6|9351.6|9345.6|9342.6|9336.6|55
1630588200000|2021-09-02 13:10:00|9342.1|9336.1|9343.6|9337.6|9344.6|9338.6|9341.6|9335.6|62
1630588500000|2021-09-02 13:15:00|9344.1|9338.1|9347.6|9341.6|9348.1|9342.1|9343.1|9337.1|59
1630588800000|2021-09-02 13:20:00|9348.1|9342.1|9348.1|9342.1|9351.6|9345.6|9348.1|9342.1|37
1630589100000|2021-09-02 13:25:00|9348.6|9342.6|9349.6|9343.6|9353.1|9347.1|9348.1|9342.1|77
1630589400000|2021-09-02 13:30:00|9350.1|9344.1|9355.1|9349.1|9358.1|9352.1|9337.6|9331.6|748
1630589700000|2021-09-02 13:35:00|9354.6|9348.6|9331.1|9325.1|9354.6|9348.6|9326.6|9320.6|465
1630590000000|2021-09-02 13:40:00|9331.6|9325.6|9328.1|9322.1|9338.1|9332.1|9325.1|9319.1|642
1630590300000|2021-09-02 13:45:00|9327.6|9321.6|9343.1|9337.1|9343.6|9337.6|9327.1|9321.1|329
1630590600000|2021-09-02 13:50:00|9342.1|9336.1|9338.6|9332.6|9342.1|9336.1|9335.6|9329.6|175
1630590900000|2021-09-02 13:55:00|9339.1|9333.1|9330.6|9324.6|9339.1|9333.1|9330.1|9324.1|165
1630591200000|2021-09-02 14:00:00|9331.1|9325.1|9332.1|9326.1|9336.1|9330.1|9324.6|9318.6|347
1630591500000|2021-09-02 14:05:00|9332.6|9326.6|9324.6|9318.6|9336.1|9330.1|9324.6|9318.6|97
1630591800000|2021-09-02 14:10:00|9325.1|9319.1|9334.6|9328.6|9336.6|9330.6|9320.6|9314.6|236
1630592100000|2021-09-02 14:15:00|9335.1|9329.1|9329.1|9323.1|9336.1|9330.1|9328.6|9322.6|192
1630592400000|2021-09-02 14:20:00|9330.6|9324.6|9334.6|9328.6|9334.6|9328.6|9329.6|9323.6|106
1630592700000|2021-09-02 14:25:00|9335.1|9329.1|9345.1|9339.1|9345.1|9339.1|9334.6|9328.6|105
1630593000000|2021-09-02 14:30:00|9344.6|9338.6|9345.1|9339.1|9348.1|9342.1|9340.6|9334.6|184
1630593300000|2021-09-02 14:35:00|9344.6|9338.6|9348.6|9342.6|9354.1|9348.1|9341.6|9335.6|188
1630593600000|2021-09-02 14:40:00|9349.1|9343.1|9353.6|9347.6|9357.1|9351.1|9347.6|9341.6|188
1630593900000|2021-09-02 14:45:00|9353.1|9347.1|9356.1|9350.1|9359.1|9353.1|9351.1|9345.1|137
1630594200000|2021-09-02 14:50:00|9355.6|9349.6|9360.1|9354.1|9360.1|9354.1|9355.6|9349.6|124
1630594500000|2021-09-02 14:55:00|9359.6|9353.6|9356.6|9350.6|9366.6|9360.6|9354.6|9348.6|213
1630594800000|2021-09-02 15:00:00|9357.6|9351.6|9352.6|9346.6|9358.6|9352.6|9348.6|9342.6|203
1630595100000|2021-09-02 15:05:00|9353.6|9347.6|9352.6|9346.6|9361.6|9355.6|9352.6|9346.6|147
1630595400000|2021-09-02 15:10:00|9353.6|9347.6|9356.6|9350.6|9358.6|9352.6|9352.6|9346.6|72
1630595700000|2021-09-02 15:15:00|9358.6|9352.6|9357.6|9351.6|9362.6|9356.6|9357.6|9351.6|194
1630596000000|2021-09-02 15:20:00|9359.6|9353.6|9358.6|9352.6|9361.6|9355.6|9354.6|9348.6|132
1630596300000|2021-09-02 15:25:00|9357.6|9351.6|9358.6|9352.6|9361.6|9355.6|9355.6|9349.6|70
1630596600000|2021-09-02 15:30:00|9356.6|9350.6|9354.6|9348.6|9359.6|9353.6|9352.6|9346.6|147
1630596900000|2021-09-02 15:35:00|9353.6|9347.6|9354.6|9348.6|9359.6|9353.6|9353.6|9347.6|106
1630597200000|2021-09-02 15:40:00|9355.6|9349.6|9355.6|9349.6|9358.6|9352.6|9354.6|9348.6|53
1630597500000|2021-09-02 15:45:00|9354.6|9348.6|9353.6|9347.6|9355.6|9349.6|9352.6|9346.6|113
1630597800000|2021-09-02 15:50:00|9352.6|9346.6|9350.6|9344.6|9353.6|9347.6|9349.6|9343.6|155
1630598100000|2021-09-02 15:55:00|9349.6|9343.6|9344.6|9338.6|9349.6|9343.6|9343.6|9337.6|55
1630598400000|2021-09-02 16:00:00|9343.6|9337.6|9341.6|9335.6|9346.6|9340.6|9341.6|9335.6|46
1630598700000|2021-09-02 16:05:00|9342.6|9336.6|9338.6|9332.6|9342.6|9336.6|9335.6|9329.6|119
1630599000000|2021-09-02 16:10:00|9336.6|9330.6|9338.6|9332.6|9340.6|9334.6|9335.6|9329.6|89
1630599300000|2021-09-02 16:15:00|9339.6|9333.6|9333.6|9327.6|9340.6|9334.6|9330.6|9324.6|143
1630599600000|2021-09-02 16:20:00|9334.6|9328.6|9334.6|9328.6|9334.6|9328.6|9333.6|9327.6|8
1630599900000|2021-09-02 16:25:00|9333.6|9327.6|9333.6|9327.6|9334.6|9328.6|9329.6|9323.6|56
1630600200000|2021-09-02 16:30:00|9332.6|9326.6|9330.6|9324.6|9332.6|9326.6|9329.6|9323.6|42
1630600500000|2021-09-02 16:35:00|9328.6|9322.6|9320.6|9314.6|9328.6|9322.6|9320.6|9314.6|91
1630600800000|2021-09-02 16:40:00|9321.6|9315.6|9326.6|9320.6|9329.6|9323.6|9321.6|9315.6|110
1630601100000|2021-09-02 16:45:00|9327.6|9321.6|9325.6|9319.6|9329.6|9323.6|9325.6|9319.6|89
1630601400000|2021-09-02 16:50:00|9326.6|9320.6|9327.6|9321.6|9327.6|9321.6|9325.6|9319.6|31
1630601700000|2021-09-02 16:55:00|9329.6|9323.6|9326.6|9320.6|9329.6|9323.6|9326.6|9320.6|32
1630602000000|2021-09-02 17:00:00|9325.6|9319.6|9324.6|9318.6|9327.6|9321.6|9323.6|9317.6|45
1630602300000|2021-09-02 17:05:00|9325.6|9319.6|9320.6|9314.6|9326.6|9320.6|9320.6|9314.6|67
1630602600000|2021-09-02 17:10:00|9322.6|9316.6|9316.6|9310.6|9322.6|9316.6|9316.6|9310.6|134
1630602900000|2021-09-02 17:15:00|9319.6|9313.6|9315.6|9309.6|9319.6|9313.6|9315.6|9309.6|42
1630603200000|2021-09-02 17:20:00|9316.6|9310.6|9311.6|9305.6|9317.6|9311.6|9311.6|9305.6|114
1630603500000|2021-09-02 17:25:00|9310.6|9304.6|9313.6|9307.6|9314.6|9308.6|9307.6|9301.6|119
1630603800000|2021-09-02 17:30:00|9314.6|9308.6|9312.6|9306.6|9314.6|9308.6|9311.6|9305.6|74
1630604100000|2021-09-02 17:35:00|9313.6|9307.6|9313.6|9307.6|9314.6|9308.6|9311.6|9305.6|54
1630604400000|2021-09-02 17:40:00|9314.6|9308.6|9312.6|9306.6|9315.6|9309.6|9310.6|9304.6|67
1630604700000|2021-09-02 17:45:00|9310.6|9304.6|9309.6|9303.6|9312.6|9306.6|9308.6|9302.6|39
1630605000000|2021-09-02 17:50:00|9310.6|9304.6|9310.6|9304.6|9311.6|9305.6|9308.6|9302.6|58
1630605300000|2021-09-02 17:55:00|9307.6|9301.6|9309.6|9303.6|9311.6|9305.6|9307.6|9301.6|37
1630605600000|2021-09-02 18:00:00|9308.6|9302.6|9306.6|9300.6|9309.6|9303.6|9305.6|9299.6|111
1630605900000|2021-09-02 18:05:00|9305.6|9299.6|9309.6|9303.6|9310.6|9304.6|9304.6|9298.6|157
1630606200000|2021-09-02 18:10:00|9310.6|9304.6|9311.6|9305.6|9311.6|9305.6|9305.6|9299.6|85
1630606500000|2021-09-02 18:15:00|9312.6|9306.6|9311.6|9305.6|9312.6|9306.6|9309.6|9303.6|27
1630606800000|2021-09-02 18:20:00|9310.6|9304.6|9306.6|9300.6|9312.6|9306.6|9305.6|9299.6|36
1630607100000|2021-09-02 18:25:00|9307.6|9301.6|9303.6|9297.6|9307.6|9301.6|9301.6|9295.6|60
1630607400000|2021-09-02 18:30:00|9304.6|9298.6|9304.6|9298.6|9306.6|9300.6|9301.6|9295.6|133
1630607700000|2021-09-02 18:35:00|9303.6|9297.6|9301.6|9295.6|9304.6|9298.6|9300.6|9294.6|128
1630608000000|2021-09-02 18:40:00|9302.6|9296.6|9300.6|9294.6|9302.6|9296.6|9299.6|9293.6|175
1630608300000|2021-09-02 18:45:00|9301.6|9295.6|9301.6|9295.6|9304.6|9298.6|9301.6|9295.6|71
1630608600000|2021-09-02 18:50:00|9303.6|9297.6|9297.6|9291.6|9303.6|9297.6|9297.6|9291.6|68
1630608900000|2021-09-02 18:55:00|9298.6|9292.6|9311|9287.6|9311|9297.6|9297.6|9286.9|173
1630609200000|2021-09-02 19:00:00|9311.1|9287.7|9311.3|9287.9|9313.6|9290.2|9311.1|9287.7|0
1630609500000|2021-09-02 19:05:00|9311.4|9288|9306.9|9283.5|9311.8|9288.4|9306.9|9283.5|0
1630609800000|2021-09-02 19:10:00|9307|9283.6|9310.6|9287.2|9311|9287.6|9306.9|9283.5|0
1630610100000|2021-09-02 19:15:00|9310.7|9287.3|9309.4|9286|9311.7|9288.3|9309.4|9286|0
1630610400000|2021-09-02 19:20:00|9309.1|9285.7|9308.3|9284.9|9311|9287.6|9308.1|9284.7|0
1630610700000|2021-09-02 19:25:00|9308.4|9285|9306.9|9283.5|9309|9285.6|9305.8|9282.4|0
1630611000000|2021-09-02 19:30:00|9307|9283.6|9304.2|9280.8|9307.4|9284|9303|9279.6|0
1630611300000|2021-09-02 19:35:00|9304.1|9280.7|9302.1|9278.7|9304.4|9281|9300.9|9277.5|0
1630611600000|2021-09-02 19:40:00|9302.7|9279.3|9300.6|9277.2|9304.9|9281.5|9300.5|9277.1|0
1630611900000|2021-09-02 19:45:00|9300.5|9277.1|9296.4|9273|9302.6|9279.2|9296.3|9272.9|0
1630612200000|2021-09-02 19:50:00|9296.7|9273.3|9302|9278.6|9303|9279.6|9296.3|9272.9|0
1630612500000|2021-09-02 19:55:00|9302.1|9278.7|9304.2|9280.8|9309.2|9285.8|9299.3|9275.9|0
1630612800000|2021-09-02 20:00:00|9304.6|9281.2|9303.5|9280.1|9306|9282.6|9303.5|9280.1|0
1630613100000|2021-09-02 20:05:00|9303.9|9280.5|9301|9277.6|9304.6|9281.2|9301|9277.6|0
1630613400000|2021-09-02 20:10:00|9301.2|9277.8|9303.5|9280.1|9303.5|9280.1|9300.3|9276.9|0
1630613700000|2021-09-02 20:15:00|9303.2|9279.8|9304.2|9280.8|9304.2|9280.8|9302.8|9279.4|0
1630614000000|2021-09-02 20:20:00|9304|9280.6|9304.6|9281.2|9304.6|9281.2|9303.9|9280.5|0
1630614300000|2021-09-02 20:25:00|9304.2|9280.8|9304.8|9281.4|9305.2|9281.8|9304.2|9280.8|0
1630614600000|2021-09-02 20:30:00|9305.2|9281.8|9303.9|9280.5|9305.2|9281.8|9303.9|9280.5|0
1630614900000|2021-09-02 20:35:00|9303.7|9280.3|9304.7|9281.3|9304.7|9281.3|9303.6|9280.2|0
1630615200000|2021-09-02 20:40:00|9305|9281.6|9305.4|9282|9305.7|9282.3|9305|9281.6|0
1630616100000|2021-09-02 20:55:00|9305.2|9281.8|9305.2|9281.8|9305.5|9282.1|9305.2|9281.8|0
1630616400000|2021-09-02 21:00:00|9305.1|9281.7|9305.3|9281.9|9305.8|9282.4|9305.1|9281.7|0
1630616700000|2021-09-02 21:05:00|9305.7|9282.3|9306.1|9282.7|9306.4|9283|9305.3|9281.9|0
1630617000000|2021-09-02 21:10:00|9306|9282.6|9305.8|9282.4|9306|9282.6|9305.8|9282.4|0
1630617600000|2021-09-02 21:20:00|9305.5|9282.1|9305.4|9282|9305.5|9282.1|9305.4|9282|0
1630617900000|2021-09-02 21:25:00|9306.4|9283|9306.4|9283|9306.5|9283.1|9306.1|9282.7|0
1630618200000|2021-09-02 21:30:00|9306.3|9282.9|9306.2|9282.8|9306.3|9282.9|9306.2|9282.8|0
1630618500000|2021-09-02 21:35:00|9306.1|9282.7|9306.3|9282.9|9306.3|9282.9|9306.1|9282.7|0
1630618800000|2021-09-02 21:40:00|9306.2|9282.8|9306.5|9283.1|9306.5|9283.1|9306.1|9282.7|0
1630619100000|2021-09-02 21:45:00|9306.3|9282.9|9306.3|9282.9|9306.3|9282.9|9306.3|9282.9|0
1630619700000|2021-09-02 21:55:00|9306.4|9283|9306.4|9283|9306.6|9283.2|9306.4|9283|0
1630620000000|2021-09-02 22:00:00|9306.6|9283.2|9305|9281.6|9306.6|9283.2|9304.6|9281.2|0
1630620600000|2021-09-02 22:10:00|9305.3|9281.9|9305|9281.6|9305.7|9282.3|9305|9281.6|0
1630620900000|2021-09-02 22:15:00|9304.6|9281.2|9304.8|9281.4|9304.8|9281.4|9304.5|9281.1|0
1630621200000|2021-09-02 22:20:00|9304.5|9281.1|9305.2|9281.8|9305.2|9281.8|9304.1|9280.7|0
1630621500000|2021-09-02 22:25:00|9305.4|9282|9306.6|9283.2|9306.6|9283.2|9305.4|9282|0
1630621800000|2021-09-02 22:30:00|9306.8|9283.4|9307.5|9284.1|9307.9|9284.5|9306.6|9283.2|0
1630622100000|2021-09-02 22:35:00|9307.9|9284.5|9307.2|9283.8|9307.9|9284.5|9306.8|9283.4|0
1630622400000|2021-09-02 22:40:00|9307.9|9284.5|9308.3|9284.9|9308.3|9284.9|9307.4|9284|0
1630622700000|2021-09-02 22:45:00|9308.1|9284.7|9307.6|9284.2|9308.3|9284.9|9307.6|9284.2|0
1630623000000|2021-09-02 22:50:00|9307.4|9284|9307.7|9284.3|9307.7|9284.3|9307|9283.6|0
1630623300000|2021-09-02 22:55:00|9307.5|9284.1|9307.3|9283.9|9307.7|9284.3|9307.3|9283.9|0
1630623600000|2021-09-02 23:00:00|9307.5|9284.1|9307|9283.6|9307.7|9284.3|9307|9283.6|0
1630623900000|2021-09-02 23:05:00|9306.6|9283.2|9306.3|9282.9|9306.6|9283.2|9305.9|9282.5|0
1630624200000|2021-09-02 23:10:00|9305.9|9282.5|9305.2|9281.8|9305.9|9282.5|9305.2|9281.8|0
1630624500000|2021-09-02 23:15:00|9305.6|9282.2|9305.6|9282.2|9305.9|9282.5|9305.6|9282.2|0
1630624800000|2021-09-02 23:20:00|9305.4|9282|9305.6|9282.2|9305.6|9282.2|9305.2|9281.8|0
1630625100000|2021-09-02 23:25:00|9305.2|9281.8|9304.8|9281.4|9305.2|9281.8|9304.5|9281.1|0
1630625400000|2021-09-02 23:30:00|9305.2|9281.8|9303.4|9280|9305.2|9281.8|9303.4|9280|0
1630625700000|2021-09-02 23:35:00|9303.8|9280.4|9304.5|9281.1|9304.8|9281.4|9303.8|9280.4|0
1630626000000|2021-09-02 23:40:00|9304.7|9281.3|9304.8|9281.4|9304.8|9281.4|9304.5|9281.1|0
1630626300000|2021-09-02 23:45:00|9305.2|9281.8|9305.6|9282.2|9305.7|9282.3|9304.8|9281.4|0
1630626600000|2021-09-02 23:50:00|9305.2|9281.8|9305.2|9281.8|9305.9|9282.5|9304.8|9281.4|0
1630626900000|2021-09-02 23:55:00|9304.8|9281.4|9304.5|9281.1|9305|9281.6|9304.1|9280.7|0
1630627200000|2021-09-03 00:00:00|9304.8|9281.4|9306.3|9282.9|9306.6|9283.2|9304.1|9280.7|0
1630627500000|2021-09-03 00:05:00|9306.1|9282.7|9308.1|9284.7|9308.3|9284.9|9304.8|9281.4|0
1630627800000|2021-09-03 00:10:00|9308.3|9284.9|9309.3|9285.9|9310.1|9286.7|9307.9|9284.5|0
1630628100000|2021-09-03 00:15:00|9309|9285.6|9309.5|9286.1|9310.2|9286.8|9308.6|9285.2|0
1630628400000|2021-09-03 00:20:00|9309.4|9286|9309.1|9285.7|9309.9|9286.5|9308.2|9284.8|0
1630628700000|2021-09-03 00:25:00|9309.2|9285.8|9308.6|9285.2|9310.1|9286.7|9307.9|9284.5|0
1630629000000|2021-09-03 00:30:00|9308.3|9284.9|9310.1|9286.7|9310.1|9286.7|9308.1|9284.7|0
1630629300000|2021-09-03 00:35:00|9309.8|9286.4|9310|9286.6|9310.6|9287.2|9308.7|9285.3|0
1630629600000|2021-09-03 00:40:00|9309.9|9286.5|9309.1|9285.7|9310.9|9287.5|9308.7|9285.3|0
1630629900000|2021-09-03 00:45:00|9309.4|9286|9309.9|9286.5|9310.4|9287|9308.3|9284.9|0
1630630200000|2021-09-03 00:50:00|9310.1|9286.7|9308.4|9285|9310.2|9286.8|9308.4|9285|0
1630630500000|2021-09-03 00:55:00|9308.5|9285.1|9307.3|9283.9|9309.1|9285.7|9307.1|9283.7|0
1630630800000|2021-09-03 01:00:00|9307.9|9284.5|9307.1|9283.7|9308.6|9285.2|9306.4|9283|0
1630631100000|2021-09-03 01:05:00|9307.2|9283.8|9306.4|9283|9307.3|9283.9|9306.4|9283|0
1630631400000|2021-09-03 01:10:00|9306.2|9282.8|9306.9|9283.5|9307.3|9283.9|9306.2|9282.8|0
1630631700000|2021-09-03 01:15:00|9316.4|9293|9313.6|9307.6|9319.6|9313.6|9284.6|9278.6|1181
1630632000000|2021-09-03 01:20:00|9312.6|9306.6|9315.6|9309.6|9324.6|9318.6|9306.6|9300.6|661
1630632300000|2021-09-03 01:25:00|9314.6|9308.6|9331.6|9325.6|9333.6|9327.6|9311.6|9305.6|570
1630632600000|2021-09-03 01:30:00|9329.6|9323.6|9281.6|9275.6|9331.6|9325.6|9270.6|9264.6|2182
1630632900000|2021-09-03 01:35:00|9280.6|9274.6|9260.6|9254.6|9287.6|9281.6|9259.6|9253.6|1438
1630633200000|2021-09-03 01:40:00|9261.6|9255.6|9229.6|9223.6|9261.6|9255.6|9229.6|9223.6|2250
1630633500000|2021-09-03 01:45:00|9230.6|9224.6|9265.6|9259.6|9267.6|9261.6|9225.6|9219.6|1548
1630633800000|2021-09-03 01:50:00|9266.6|9260.6|9284.6|9278.6|9285.6|9279.6|9252.6|9246.6|999
1630634100000|2021-09-03 01:55:00|9282.6|9276.6|9269.6|9263.6|9284.6|9278.6|9269.6|9263.6|955
1630634400000|2021-09-03 02:00:00|9271.6|9265.6|9287.6|9281.6|9287.6|9281.6|9255.6|9249.6|1008
1630634700000|2021-09-03 02:05:00|9285.6|9279.6|9316.7|9310.7|9320.7|9314.7|9285.6|9279.6|1603
1630635000000|2021-09-03 02:10:00|9314.7|9308.7|9306.7|9300.7|9331.7|9325.7|9299.7|9293.7|1324
1630635300000|2021-09-03 02:15:00|9305.7|9299.7|9299.7|9293.7|9323.7|9317.7|9296.7|9290.7|635
1630635600000|2021-09-03 02:20:00|9300.7|9294.7|9321.7|9315.7|9325.7|9319.7|9300.7|9294.7|736
1630635900000|2021-09-03 02:25:00|9320.7|9314.7|9300.7|9294.7|9327.7|9321.7|9282.7|9276.7|1062
1630636200000|2021-09-03 02:30:00|9301.7|9295.7|9299.7|9293.7|9304.7|9298.7|9279.7|9273.7|948
1630636500000|2021-09-03 02:35:00|9298.7|9292.7|9304.7|9298.7|9315.7|9309.7|9286.7|9280.7|619
1630636800000|2021-09-03 02:40:00|9305.7|9299.7|9309.7|9303.7|9321.7|9315.7|9289.7|9283.7|774
1630637100000|2021-09-03 02:45:00|9308.7|9302.7|9309.7|9303.7|9322.7|9316.7|9305.7|9299.7|664
1630637400000|2021-09-03 02:50:00|9310.7|9304.7|9322.7|9316.7|9330.7|9324.7|9310.7|9304.7|788
1630637700000|2021-09-03 02:55:00|9319.7|9313.7|9324.7|9318.7|9330.7|9324.7|9315.7|9309.7|537
1630638000000|2021-09-03 03:00:00|9326.7|9320.7|9313.7|9307.7|9335.7|9329.7|9312.7|9306.7|716
1630638300000|2021-09-03 03:05:00|9315.7|9309.7|9315.7|9309.7|9327.7|9321.7|9311.7|9305.7|422
1630638600000|2021-09-03 03:10:00|9314.7|9308.7|9299.7|9293.7|9320.7|9314.7|9297.7|9291.7|707
1630638900000|2021-09-03 03:15:00|9298.7|9292.7|9280.7|9274.7|9304.7|9298.7|9277.7|9271.7|563
1630639200000|2021-09-03 03:20:00|9279.7|9273.7|9303.7|9297.7|9305.7|9299.7|9278.7|9272.7|519
1630639500000|2021-09-03 03:25:00|9302.7|9296.7|9292.7|9286.7|9304.7|9298.7|9292.7|9286.7|370
1630639800000|2021-09-03 03:30:00|9293.7|9287.7|9301.7|9295.7|9301.7|9295.7|9290.7|9284.7|268
1630640100000|2021-09-03 03:35:00|9300.7|9294.7|9289.7|9283.7|9301.7|9295.7|9284.7|9278.7|398
1630640400000|2021-09-03 03:40:00|9288.7|9282.7|9294.7|9288.7|9296.7|9290.7|9287.7|9281.7|339
1630640700000|2021-09-03 03:45:00|9295.7|9289.7|9299.7|9293.7|9300.7|9294.7|9293.7|9287.7|283
1630641000000|2021-09-03 03:50:00|9297.7|9291.7|9304.7|9298.7|9306.7|9300.7|9297.7|9291.7|247
1630641300000|2021-09-03 03:55:00|9305.7|9299.7|9302.7|9296.7|9309.7|9303.7|9297.7|9291.7|273
1630641600000|2021-09-03 04:00:00|9312.5|9289.1|9312.4|9289|9312.7|9289.3|9310.7|9287.3|0
1630641900000|2021-09-03 04:05:00|9312.1|9288.7|9312.1|9288.7|9312.9|9289.5|9310.7|9287.3|0
1630642200000|2021-09-03 04:10:00|9311.6|9288.2|9312.3|9288.9|9312.4|9289|9311.4|9288|0
1630642500000|2021-09-03 04:15:00|9312.1|9288.7|9312.1|9288.7|9312.9|9289.5|9312.1|9288.7|0
1630642800000|2021-09-03 04:20:00|9312.2|9288.8|9314.2|9290.8|9315.4|9292|9312.2|9288.8|0
1630643100000|2021-09-03 04:25:00|9314.4|9291|9314.1|9290.7|9315.1|9291.7|9314.1|9290.7|0
1630643400000|2021-09-03 04:30:00|9313.9|9290.5|9313|9289.6|9314.1|9290.7|9312.9|9289.5|0
1630643700000|2021-09-03 04:35:00|9313.1|9289.7|9312.1|9288.7|9313.6|9290.2|9312.1|9288.7|0
1630644000000|2021-09-03 04:40:00|9311.8|9288.4|9309.8|9286.4|9311.8|9288.4|9309.7|9286.3|0
1630644300000|2021-09-03 04:45:00|9310.1|9286.7|9310.2|9286.8|9310.5|9287.1|9308.5|9285.1|0
1630644600000|2021-09-03 04:50:00|9310|9286.6|9311.2|9287.8|9311.7|9288.3|9308.8|9285.4|0
1630644900000|2021-09-03 04:55:00|9311.1|9287.7|9312.1|9288.7|9312.1|9288.7|9310.5|9287.1|0
1630645200000|2021-09-03 05:00:00|9300.7|9294.7|9290.7|9284.7|9304.7|9298.7|9288.7|9282.7|847
1630645500000|2021-09-03 05:05:00|9289.7|9283.7|9276.7|9270.7|9291.7|9285.7|9271.7|9265.7|922
1630645800000|2021-09-03 05:10:00|9275.7|9269.7|9274.7|9268.7|9278.7|9272.7|9265.7|9259.7|1235
1630646100000|2021-09-03 05:15:00|9273.7|9267.7|9280.7|9274.7|9283.7|9277.7|9272.7|9266.7|497
1630646400000|2021-09-03 05:20:00|9281.7|9275.7|9279.7|9273.7|9284.7|9278.7|9277.7|9271.7|472
1630646700000|2021-09-03 05:25:00|9278.7|9272.7|9274.7|9268.7|9285.7|9279.7|9272.7|9266.7|380
1630647000000|2021-09-03 05:30:00|9272.7|9266.7|9282.7|9276.7|9283.7|9277.7|9268.7|9262.7|569
1630647300000|2021-09-03 05:35:00|9281.7|9275.7|9280.7|9274.7|9295.7|9289.7|9279.7|9273.7|546
1630647600000|2021-09-03 05:40:00|9281.7|9275.7|9284.7|9278.7|9288.7|9282.7|9278.7|9272.7|351
1630647900000|2021-09-03 05:45:00|9283.7|9277.7|9289.7|9283.7|9294.7|9288.7|9280.7|9274.7|357
1630648200000|2021-09-03 05:50:00|9288.7|9282.7|9289.7|9283.7|9292.7|9286.7|9285.7|9279.7|354
1630648500000|2021-09-03 05:55:00|9288.7|9282.7|9293.7|9287.7|9299.7|9293.7|9288.7|9282.7|263
1630648800000|2021-09-03 06:00:00|9292.7|9286.7|9296.7|9290.7|9301.7|9295.7|9288.7|9282.7|457
1630649100000|2021-09-03 06:05:00|9294.7|9288.7|9279.7|9273.7|9300.7|9294.7|9279.7|9273.7|436
1630649400000|2021-09-03 06:10:00|9278.7|9272.7|9282.7|9276.7|9286.7|9280.7|9278.7|9272.7|209
1630649700000|2021-09-03 06:15:00|9281.7|9275.7|9278.7|9272.7|9287.7|9281.7|9278.7|9272.7|914
1630650000000|2021-09-03 06:20:00|9279.7|9273.7|9280.7|9274.7|9284.7|9278.7|9277.7|9271.7|312
1630650300000|2021-09-03 06:25:00|9279.7|9273.7|9263.7|9257.7|9281.7|9275.7|9262.7|9256.7|523
1630650600000|2021-09-03 06:30:00|9262.7|9256.7|9260.7|9254.7|9269.7|9263.7|9257.7|9251.7|627
1630650900000|2021-09-03 06:35:00|9259.7|9253.7|9263.7|9257.7|9267.7|9261.7|9258.7|9252.7|444
1630651200000|2021-09-03 06:40:00|9262.7|9256.7|9275.7|9269.7|9277.7|9271.7|9262.7|9256.7|393
1630651500000|2021-09-03 06:45:00|9273.7|9267.7|9271.7|9265.7|9274.7|9268.7|9266.7|9260.7|433
1630651800000|2021-09-03 06:50:00|9270.7|9264.7|9276.7|9270.7|9278.7|9272.7|9267.7|9261.7|412
1630652100000|2021-09-03 06:55:00|9275.7|9269.7|9280.7|9274.7|9281.7|9275.7|9273.7|9267.7|642
1630652400000|2021-09-03 07:00:00|9281.7|9275.7|9275.7|9269.7|9283.7|9277.7|9273.7|9267.7|335
1630652700000|2021-09-03 07:05:00|9274.7|9268.7|9269.7|9263.7|9275.7|9269.7|9266.7|9260.7|957
1630653000000|2021-09-03 07:10:00|9268.7|9262.7|9283.7|9277.7|9284.7|9278.7|9267.7|9261.7|448
1630653300000|2021-09-03 07:15:00|9282.7|9276.7|9272.7|9266.7|9282.7|9276.7|9272.7|9266.7|290
1630653600000|2021-09-03 07:20:00|9271.7|9265.7|9267.7|9261.7|9275.7|9269.7|9267.7|9261.7|383
1630653900000|2021-09-03 07:25:00|9266.7|9260.7|9274.7|9268.7|9274.7|9268.7|9266.7|9260.7|1466
1630654200000|2021-09-03 07:30:00|9273.7|9267.7|9292.7|9286.7|9294.7|9288.7|9273.7|9267.7|719
1630654500000|2021-09-03 07:35:00|9291.7|9285.7|9296.7|9290.7|9296.7|9290.7|9288.7|9282.7|578
1630654800000|2021-09-03 07:40:00|9295.7|9289.7|9300.7|9294.7|9301.7|9295.7|9292.7|9286.7|751
1630655100000|2021-09-03 07:45:00|9299.7|9293.7|9297.7|9291.7|9304.7|9298.7|9293.7|9287.7|991
1630655400000|2021-09-03 07:50:00|9298.7|9292.7|9302.7|9296.7|9304.7|9298.7|9294.7|9288.7|1136
1630655700000|2021-09-03 07:55:00|9303.7|9297.7|9302.7|9296.7|9304.7|9298.7|9297.7|9291.7|1404
1630656000000|2021-09-03 08:00:00|9301.9|9295.9|9306.9|9300.9|9311.9|9305.9|9294.9|9288.9|2051
1630656300000|2021-09-03 08:05:00|9305.9|9299.9|9307.9|9301.9|9314.9|9308.9|9300.9|9294.9|1961
1630656600000|2021-09-03 08:10:00|9308.9|9302.9|9307.9|9301.9|9316.9|9310.9|9302.9|9296.9|2598
1630656900000|2021-09-03 08:15:00|9306.9|9300.9|9304.9|9298.9|9310.9|9304.9|9303.9|9297.9|2384
1630657200000|2021-09-03 08:20:00|9303.9|9297.9|9302.9|9296.9|9305.9|9299.9|9300.9|9294.9|639
1630657500000|2021-09-03 08:25:00|9303.9|9297.9|9307.9|9301.9|9309.9|9303.9|9300.9|9294.9|1047
1630657800000|2021-09-03 08:30:00|9310.9|9287.5|9311.6|9288.2|9312.6|9289.2|9310.3|9286.9|0
1630658100000|2021-09-03 08:35:00|9311.5|9288.1|9311.6|9288.2|9311.7|9288.3|9310.6|9287.2|0
1630658400000|2021-09-03 08:40:00|9312.1|9288.7|9313.7|9290.3|9314.3|9290.9|9312.1|9288.7|0
1630658700000|2021-09-03 08:45:00|9313.6|9290.2|9318.7|9295.3|9319|9295.6|9313.6|9290.2|0
1630659000000|2021-09-03 08:50:00|9318.4|9295|9315|9291.6|9319|9295.6|9314.3|9290.9|0
1630659300000|2021-09-03 08:55:00|9314.8|9291.4|9313.9|9290.5|9314.8|9291.4|9313.8|9290.4|0
1630659600000|2021-09-03 09:00:00|9313.8|9290.4|9311.6|9288.2|9314.1|9290.7|9311.4|9288|0
1630659900000|2021-09-03 09:05:00|9311.7|9288.3|9313|9289.6|9313|9289.6|9311|9287.6|0
1630660200000|2021-09-03 09:10:00|9312.9|9289.5|9312.5|9289.1|9314.5|9291.1|9311.7|9288.3|0
1630660500000|2021-09-03 09:15:00|9307.9|9301.9|9299.4|9293.4|9307.9|9301.9|9297.9|9291.9|226
1630660800000|2021-09-03 09:20:00|9299.9|9293.9|9301.9|9295.9|9301.9|9295.9|9297.9|9291.9|80
1630661100000|2021-09-03 09:25:00|9301.4|9295.4|9303.4|9297.4|9303.9|9297.9|9299.9|9293.9|25
1630661400000|2021-09-03 09:30:00|9303.9|9297.9|9292.9|9286.9|9304.4|9298.4|9287.9|9281.9|661
1630661700000|2021-09-03 09:35:00|9292.4|9286.4|9287.9|9281.9|9294.9|9288.9|9287.4|9281.4|67
1630662000000|2021-09-03 09:40:00|9288.4|9282.4|9281.4|9275.4|9291.9|9285.9|9280.9|9274.9|153
1630662300000|2021-09-03 09:45:00|9280.9|9274.9|9284.4|9278.4|9285.4|9279.4|9279.4|9273.4|86
1630662600000|2021-09-03 09:50:00|9284.9|9278.9|9288.4|9282.4|9288.4|9282.4|9283.9|9277.9|78
1630662900000|2021-09-03 09:55:00|9287.9|9281.9|9287.9|9281.9|9288.4|9282.4|9283.4|9277.4|85
1630663200000|2021-09-03 10:00:00|9288.4|9282.4|9291.9|9285.9|9292.9|9286.9|9287.9|9281.9|55
1630663500000|2021-09-03 10:05:00|9291.4|9285.4|9292.4|9286.4|9292.4|9286.4|9291.4|9285.4|80
1630663800000|2021-09-03 10:10:00|9292.9|9286.9|9296.4|9290.4|9296.4|9290.4|9292.4|9286.4|78
1630664100000|2021-09-03 10:15:00|9295.9|9289.9|9293.4|9287.4|9295.9|9289.9|9293.4|9287.4|108
1630664400000|2021-09-03 10:20:00|9292.9|9286.9|9294.4|9288.4|9294.4|9288.4|9292.9|9286.9|16
1630664700000|2021-09-03 10:25:00|9293.4|9287.4|9292.4|9286.4|9294.4|9288.4|9292.4|9286.4|29
1630665000000|2021-09-03 10:30:00|9291.9|9285.9|9292.9|9286.9|9293.4|9287.4|9290.4|9284.4|16
1630665300000|2021-09-03 10:35:00|9293.4|9287.4|9294.4|9288.4|9295.4|9289.4|9293.4|9287.4|25
1630665600000|2021-09-03 10:40:00|9295.4|9289.4|9293.4|9287.4|9295.9|9289.9|9293.4|9287.4|32
1630665900000|2021-09-03 10:45:00|9292.9|9286.9|9295.4|9289.4|9295.4|9289.4|9292.4|9286.4|67
1630666200000|2021-09-03 10:50:00|9295.9|9289.9|9298.9|9292.9|9301.4|9295.4|9295.9|9289.9|42
1630666500000|2021-09-03 10:55:00|9297.9|9291.9|9291.9|9285.9|9299.9|9293.9|9291.9|9285.9|52
1630666800000|2021-09-03 11:00:00|9292.4|9286.4|9293.9|9287.9|9293.9|9287.9|9291.4|9285.4|17
1630667100000|2021-09-03 11:05:00|9293.4|9287.4|9293.9|9287.9|9294.4|9288.4|9293.4|9287.4|19
1630667400000|2021-09-03 11:10:00|9294.4|9288.4|9296.4|9290.4|9297.4|9291.4|9293.9|9287.9|39
1630667700000|2021-09-03 11:15:00|9296.9|9290.9|9296.4|9290.4|9300.4|9294.4|9296.4|9290.4|58
1630668000000|2021-09-03 11:20:00|9297.4|9291.4|9297.4|9291.4|9298.4|9292.4|9296.9|9290.9|3
1630668300000|2021-09-03 11:25:00|9298.4|9292.4|9301.9|9295.9|9303.4|9297.4|9298.4|9292.4|28
1630668600000|2021-09-03 11:30:00|9301.4|9295.4|9301.4|9295.4|9302.4|9296.4|9298.9|9292.9|18
1630668900000|2021-09-03 11:35:00|9300.9|9294.9|9299.4|9293.4|9300.9|9294.9|9297.9|9291.9|20
1630669200000|2021-09-03 11:40:00|9299.9|9293.9|9297.9|9291.9|9300.4|9294.4|9297.9|9291.9|21
1630669500000|2021-09-03 11:45:00|9298.4|9292.4|9279.9|9273.9|9301.4|9295.4|9266.4|9260.4|402
1630669800000|2021-09-03 11:50:00|9281.4|9275.4|9284.9|9278.9|9286.4|9280.4|9279.9|9273.9|40
1630670100000|2021-09-03 11:55:00|9284.4|9278.4|9271.9|9265.9|9284.9|9278.9|9263.4|9257.4|235
1630670400000|2021-09-03 12:00:00|9271.4|9265.4|9276.9|9270.9|9277.9|9271.9|9265.9|9259.9|135
1630670700000|2021-09-03 12:05:00|9276.4|9270.4|9276.9|9270.9|9278.9|9272.9|9275.4|9269.4|108
1630671000000|2021-09-03 12:10:00|9276.4|9270.4|9283.9|9277.9|9284.4|9278.4|9274.9|9268.9|90
1630671300000|2021-09-03 12:15:00|9284.4|9278.4|9289.9|9283.9|9289.9|9283.9|9282.4|9276.4|63
1630671600000|2021-09-03 12:20:00|9288.9|9282.9|9285.4|9279.4|9289.9|9283.9|9283.4|9277.4|49
1630671900000|2021-09-03 12:25:00|9284.9|9278.9|9265.9|9259.9|9285.4|9279.4|9263.9|9257.9|210
1630672200000|2021-09-03 12:30:00|9265.4|9259.4|9303.9|9297.9|9314.4|9308.4|9264.9|9258.9|904
1630672500000|2021-09-03 12:35:00|9304.9|9298.9|9280.9|9274.9|9314.9|9308.9|9280.9|9274.9|393
1630672800000|2021-09-03 12:40:00|9280.4|9274.4|9269.9|9263.9|9287.9|9281.9|9264.4|9258.4|477
1630673100000|2021-09-03 12:45:00|9269.4|9263.4|9289.9|9283.9|9291.9|9285.9|9266.9|9260.9|210
1630673400000|2021-09-03 12:50:00|9289.4|9283.4|9295.9|9289.9|9301.4|9295.4|9285.9|9279.9|136
1630673700000|2021-09-03 12:55:00|9295.4|9289.4|9296.9|9290.9|9301.9|9295.9|9292.9|9286.9|90
1630674000000|2021-09-03 13:00:00|9297.4|9291.4|9298.9|9292.9|9303.4|9297.4|9296.4|9290.4|89
1630674300000|2021-09-03 13:05:00|9298.4|9292.4|9296.9|9290.9|9302.4|9296.4|9295.9|9289.9|64
1630674600000|2021-09-03 13:10:00|9297.4|9291.4|9295.4|9289.4|9298.9|9292.9|9292.9|9286.9|39
1630674900000|2021-09-03 13:15:00|9295.9|9289.9|9287.9|9281.9|9300.4|9294.4|9287.9|9281.9|63
1630675200000|2021-09-03 13:20:00|9285.9|9279.9|9287.9|9281.9|9288.4|9282.4|9274.9|9268.9|146
1630675500000|2021-09-03 13:25:00|9288.4|9282.4|9278.9|9272.9|9291.4|9285.4|9276.4|9270.4|129
1630675800000|2021-09-03 13:30:00|9279.4|9273.4|9285.9|9279.9|9297.9|9291.9|9279.4|9273.4|313
1630676100000|2021-09-03 13:35:00|9285.4|9279.4|9277.9|9271.9|9288.4|9282.4|9270.9|9264.9|302
1630676400000|2021-09-03 13:40:00|9277.4|9271.4|9294.4|9288.4|9297.9|9291.9|9274.9|9268.9|370
1630676700000|2021-09-03 13:45:00|9294.9|9288.9|9299.4|9293.4|9303.4|9297.4|9290.9|9284.9|440
1630677000000|2021-09-03 13:50:00|9298.9|9292.9|9298.9|9292.9|9301.9|9295.9|9290.9|9284.9|256
1630677300000|2021-09-03 13:55:00|9299.4|9293.4|9308.4|9302.4|9310.4|9304.4|9296.9|9290.9|245
1630677600000|2021-09-03 14:00:00|9308.9|9302.9|9315.9|9309.9|9319.4|9313.4|9305.9|9299.9|287
1630677900000|2021-09-03 14:05:00|9315.4|9309.4|9304.9|9298.9|9315.4|9309.4|9303.9|9297.9|157
1630678200000|2021-09-03 14:10:00|9304.4|9298.4|9308.9|9302.9|9314.4|9308.4|9300.9|9294.9|179
1630678500000|2021-09-03 14:15:00|9308.4|9302.4|9301.9|9295.9|9312.4|9306.4|9301.9|9295.9|111
1630678800000|2021-09-03 14:20:00|9301.4|9295.4|9305.4|9299.4|9307.9|9301.9|9300.4|9294.4|100
1630679100000|2021-09-03 14:25:00|9304.9|9298.9|9308.9|9302.9|9309.4|9303.4|9302.9|9296.9|73
1630679400000|2021-09-03 14:30:00|9308.4|9302.4|9312.9|9306.9|9314.4|9308.4|9304.4|9298.4|118
1630679700000|2021-09-03 14:35:00|9312.4|9306.4|9303.4|9297.4|9318.9|9312.9|9303.4|9297.4|121
1630680000000|2021-09-03 14:40:00|9302.9|9296.9|9317.4|9311.4|9317.4|9311.4|9302.9|9296.9|124
1630680300000|2021-09-03 14:45:00|9316.9|9310.9|9310.4|9304.4|9318.9|9312.9|9310.4|9304.4|130
1630680600000|2021-09-03 14:50:00|9310.9|9304.9|9309.9|9303.9|9312.4|9306.4|9308.9|9302.9|100
1630680900000|2021-09-03 14:55:00|9310.4|9304.4|9319.9|9313.9|9320.4|9314.4|9309.9|9303.9|108
1630681200000|2021-09-03 15:00:00|9318.9|9312.9|9317.9|9311.9|9320.9|9314.9|9315.9|9309.9|150
1630681500000|2021-09-03 15:05:00|9316.9|9310.9|9315.9|9309.9|9316.9|9310.9|9311.9|9305.9|158
1630681800000|2021-09-03 15:10:00|9314.9|9308.9|9316.9|9310.9|9319.9|9313.9|9312.9|9306.9|223
1630682100000|2021-09-03 15:15:00|9314.9|9308.9|9303.9|9297.9|9318.9|9312.9|9302.9|9296.9|174
1630682400000|2021-09-03 15:20:00|9304.9|9298.9|9310.9|9304.9|9310.9|9304.9|9296.9|9290.9|151
1630682700000|2021-09-03 15:25:00|9309.9|9303.9|9315.9|9309.9|9316.9|9310.9|9305.9|9299.9|190
1630683000000|2021-09-03 15:30:00|9314.9|9308.9|9307.9|9301.9|9314.9|9308.9|9305.9|9299.9|142
1630683300000|2021-09-03 15:35:00|9305.9|9299.9|9299.9|9293.9|9305.9|9299.9|9299.9|9293.9|235
1630683600000|2021-09-03 15:40:00|9300.9|9294.9|9305.9|9299.9|9305.9|9299.9|9298.9|9292.9|64
1630683900000|2021-09-03 15:45:00|9304.9|9298.9|9308.9|9302.9|9311.9|9305.9|9303.9|9297.9|152
1630684200000|2021-09-03 15:50:00|9307.9|9301.9|9306.9|9300.9|9308.9|9302.9|9304.9|9298.9|90
1630684500000|2021-09-03 15:55:00|9305.9|9299.9|9301.9|9295.9|9306.9|9300.9|9300.9|9294.9|87
1630684800000|2021-09-03 16:00:00|9300.9|9294.9|9300.9|9294.9|9301.9|9295.9|9298.9|9292.9|67
1630685100000|2021-09-03 16:05:00|9301.9|9295.9|9305.9|9299.9|9307.9|9301.9|9301.9|9295.9|36
1630685400000|2021-09-03 16:10:00|9304.9|9298.9|9304.9|9298.9|9306.9|9300.9|9302.9|9296.9|46
1630685700000|2021-09-03 16:15:00|9303.9|9297.9|9305.9|9299.9|9306.9|9300.9|9303.9|9297.9|42
1630686000000|2021-09-03 16:20:00|9306.9|9300.9|9307.9|9301.9|9308.9|9302.9|9305.9|9299.9|35
1630686300000|2021-09-03 16:25:00|9308.9|9302.9|9309.9|9303.9|9309.9|9303.9|9306.9|9300.9|54
1630686600000|2021-09-03 16:30:00|9308.9|9302.9|9309.9|9303.9|9312.9|9306.9|9307.9|9301.9|47
1630686900000|2021-09-03 16:35:00|9308.9|9302.9|9313.9|9307.9|9314.9|9308.9|9308.9|9302.9|72
1630687200000|2021-09-03 16:40:00|9312.9|9306.9|9313.9|9307.9|9314.9|9308.9|9312.9|9306.9|36
1630687500000|2021-09-03 16:45:00|9314.9|9308.9|9313.9|9307.9|9315.9|9309.9|9311.9|9305.9|33
1630687800000|2021-09-03 16:50:00|9309.9|9303.9|9313.9|9307.9|9313.9|9307.9|9309.9|9303.9|40
1630688100000|2021-09-03 16:55:00|9312.9|9306.9|9312.9|9306.9|9312.9|9306.9|9309.9|9303.9|30
1630688400000|2021-09-03 17:00:00|9311.9|9305.9|9317.9|9311.9|9317.9|9311.9|9311.9|9305.9|50
1630688700000|2021-09-03 17:05:00|9316.9|9310.9|9318.9|9312.9|9319.9|9313.9|9316.9|9310.9|35
1630689000000|2021-09-03 17:10:00|9319.9|9313.9|9320.9|9314.9|9322.9|9316.9|9318.9|9312.9|100
1630689300000|2021-09-03 17:15:00|9319.9|9313.9|9317.9|9311.9|9319.9|9313.9|9315.9|9309.9|52
1630689600000|2021-09-03 17:20:00|9316.9|9310.9|9319.9|9313.9|9319.9|9313.9|9316.9|9310.9|57
1630689900000|2021-09-03 17:25:00|9318.9|9312.9|9314.9|9308.9|9318.9|9312.9|9313.9|9307.9|25
1630690200000|2021-09-03 17:30:00|9315.9|9309.9|9316.9|9310.9|9317.9|9311.9|9314.9|9308.9|58
1630690500000|2021-09-03 17:35:00|9314.9|9308.9|9317.9|9311.9|9317.9|9311.9|9314.9|9308.9|38
1630690800000|2021-09-03 17:40:00|9315.9|9309.9|9317.9|9311.9|9317.9|9311.9|9315.9|9309.9|13
1630691100000|2021-09-03 17:45:00|9315.9|9309.9|9315.9|9309.9|9317.9|9311.9|9314.9|9308.9|27
1630691400000|2021-09-03 17:50:00|9316.9|9310.9|9314.9|9308.9|9316.9|9310.9|9314.9|9308.9|4
1630691700000|2021-09-03 17:55:00|9313.9|9307.9|9314.9|9308.9|9314.9|9308.9|9313.9|9307.9|9
1630692000000|2021-09-03 18:00:00|9313.9|9307.9|9313.9|9307.9|9314.9|9308.9|9312.9|9306.9|18
1630692300000|2021-09-03 18:05:00|9314.9|9308.9|9313.9|9307.9|9315.9|9309.9|9313.9|9307.9|19
1630692600000|2021-09-03 18:10:00|9315.9|9309.9|9316.9|9310.9|9316.9|9310.9|9315.9|9309.9|8
1630692900000|2021-09-03 18:15:00|9315.9|9309.9|9316.9|9310.9|9316.9|9310.9|9314.9|9308.9|17
1630693200000|2021-09-03 18:20:00|9315.9|9309.9|9317.9|9311.9|9318.9|9312.9|9315.9|9309.9|44
1630693500000|2021-09-03 18:25:00|9315.9|9309.9|9314.9|9308.9|9315.9|9309.9|9314.9|9308.9|12
1630693800000|2021-09-03 18:30:00|9313.9|9307.9|9313.9|9307.9|9315.9|9309.9|9313.9|9307.9|29
1630694100000|2021-09-03 18:35:00|9314.9|9308.9|9313.9|9307.9|9315.9|9309.9|9313.9|9307.9|15
1630694400000|2021-09-03 18:40:00|9312.9|9306.9|9309.9|9303.9|9312.9|9306.9|9307.9|9301.9|37
1630694700000|2021-09-03 18:45:00|9310.9|9304.9|9308.9|9302.9|9311.9|9305.9|9308.9|9302.9|83
1630695000000|2021-09-03 18:50:00|9307.9|9301.9|9309.9|9303.9|9310.9|9304.9|9306.9|9300.9|44
1630695300000|2021-09-03 18:55:00|9310.9|9304.9|9330.3|9306.9|9330.3|9318.9|9310.9|9304.9|167
1630695600000|2021-09-03 19:00:00|9330.2|9306.8|9333.5|9310.1|9333.5|9310.1|9330.2|9306.8|0
1630695900000|2021-09-03 19:05:00|9333.7|9310.3|9333.1|9309.7|9334.4|9311|9333|9309.6|0
1630696200000|2021-09-03 19:10:00|9333.2|9309.8|9335.8|9312.4|9335.9|9312.5|9332.4|9309|0
1630696500000|2021-09-03 19:15:00|9335.6|9312.2|9333.2|9309.8|9337.7|9314.3|9332|9308.6|0
1630696800000|2021-09-03 19:20:00|9333.1|9309.7|9332.7|9309.3|9334|9310.6|9331.2|9307.8|0
1630697100000|2021-09-03 19:25:00|9332.9|9309.5|9329.8|9306.4|9333.2|9309.8|9329.7|9306.3|0
1630697400000|2021-09-03 19:30:00|9329.9|9306.5|9330.4|9307|9331.2|9307.8|9328.3|9304.9|0
1630697700000|2021-09-03 19:35:00|9330.3|9306.9|9328.7|9305.3|9330.7|9307.3|9328.7|9305.3|0
1630698000000|2021-09-03 19:40:00|9328.1|9304.7|9326.7|9303.3|9328.1|9304.7|9326.4|9303|0
1630698300000|2021-09-03 19:45:00|9326.6|9303.2|9325.3|9301.9|9327.6|9304.2|9324.7|9301.3|0
1630698600000|2021-09-03 19:50:00|9325.4|9302|9326|9302.6|9330.2|9306.8|9325.4|9302|0
1630698900000|2021-09-03 19:55:00|9325.9|9302.5|9325.3|9301.9|9327.3|9303.9|9319.2|9295.8|0
1630699200000|2021-09-03 20:00:00|9324.6|9301.2|9323.5|9300.1|9325|9301.6|9322.5|9299.1|0
1630699500000|2021-09-03 20:05:00|9323.2|9299.8|9323.9|9300.5|9323.9|9300.5|9323.2|9299.8|0
1630699800000|2021-09-03 20:10:00|9323.7|9300.3|9323.5|9300.1|9324.3|9300.9|9322.8|9299.4|0
1630700100000|2021-09-03 20:15:00|9323.9|9300.5|9323.5|9300.1|9323.9|9300.5|9323.5|9300.1|0
1630700400000|2021-09-03 20:20:00|9323.7|9300.3|9323.9|9300.5|9323.9|9300.5|9323.5|9300.1|0
1630700700000|2021-09-03 20:25:00|9323.7|9300.3|9323.9|9300.5|9323.9|9300.5|9323.5|9300.1|0
1630701000000|2021-09-03 20:30:00|9323.5|9300.1|9323.5|9300.1|9323.9|9300.5|9323.5|9300.1|0
1630701300000|2021-09-03 20:35:00|9323.7|9300.3|9323.5|9300.1|9323.9|9300.5|9323.5|9300.1|0
1630702200000|2021-09-03 20:50:00|9323.7|9300.3|9323.5|9300.1|9323.9|9300.5|9323.5|9300.1|0
1630702500000|2021-09-03 20:55:00|9323.9|9300.5|9323.5|9300.1|9323.9|9300.5|9323.3|9299.9|0
1630879200000|2021-09-05 22:00:00|9324|9300.6|9323.8|9300.4|9324.3|9300.9|9323.3|9299.9|0
1630879500000|2021-09-05 22:05:00|9323.6|9300.2|9321.8|9298.4|9324|9300.6|9321.1|9297.7|0
1630879800000|2021-09-05 22:10:00|9322|9298.6|9322.9|9299.5|9322.9|9299.5|9321.1|9297.7|0
1630880100000|2021-09-05 22:15:00|9323.1|9299.7|9321.5|9298.1|9323.3|9299.9|9321.3|9297.9|0
1630880400000|2021-09-05 22:20:00|9321.1|9297.7|9321.1|9297.7|9322.2|9298.8|9321.1|9297.7|0
1630880700000|2021-09-05 22:25:00|9320.8|9297.4|9320|9296.6|9321.1|9297.7|9319.7|9296.3|0
1630881000000|2021-09-05 22:30:00|9320.4|9297|9320.8|9297.4|9321.3|9297.9|9320.4|9297|0
1630881300000|2021-09-05 22:35:00|9320.6|9297.2|9319.5|9296.1|9320.6|9297.2|9319.5|9296.1|0
1630881600000|2021-09-05 22:40:00|9319.8|9296.4|9319.8|9296.4|9319.8|9296.4|9319.5|9296.1|0
1630881900000|2021-09-05 22:45:00|9320|9296.6|9320.5|9297.1|9320.5|9297.1|9320|9296.6|0
1630882200000|2021-09-05 22:50:00|9320.4|9297|9320.5|9297.1|9320.5|9297.1|9319.8|9296.4|0
1630882500000|2021-09-05 22:55:00|9320.2|9296.8|9320.5|9297.1|9320.5|9297.1|9319.8|9296.4|0
1630882800000|2021-09-05 23:00:00|9320.4|9297|9320.2|9296.8|9320.5|9297.1|9320.2|9296.8|0
1630883100000|2021-09-05 23:05:00|9320.4|9297|9320.9|9297.5|9321.3|9297.9|9320.4|9297|0
1630883400000|2021-09-05 23:10:00|9320.7|9297.3|9320.5|9297.1|9320.7|9297.3|9320.2|9296.8|0
1630883700000|2021-09-05 23:15:00|9320.2|9296.8|9320.5|9297.1|9320.9|9297.5|9320.2|9296.8|0
1630884000000|2021-09-05 23:20:00|9320.7|9297.3|9320.2|9296.8|9320.9|9297.5|9320.2|9296.8|0
1630884300000|2021-09-05 23:25:00|9320.5|9297.1|9319.7|9296.3|9320.9|9297.5|9319.7|9296.3|0
1630884600000|2021-09-05 23:30:00|9320.1|9296.7|9317.2|9293.8|9320.1|9296.7|9316.5|9293.1|0
1630884900000|2021-09-05 23:35:00|9317.4|9294|9316.9|9293.5|9317.8|9294.4|9316.5|9293.1|0
1630885200000|2021-09-05 23:40:00|9317|9293.6|9318.7|9295.3|9319|9295.6|9316.9|9293.5|0
1630885500000|2021-09-05 23:45:00|9318.8|9295.4|9316.5|9293.1|9320.5|9297.1|9316.5|9293.1|0
1630885800000|2021-09-05 23:50:00|9316.7|9293.3|9316.5|9293.1|9317.6|9294.2|9315.8|9292.4|0
1630886100000|2021-09-05 23:55:00|9316.7|9293.3|9315.8|9292.4|9317.2|9293.8|9315.4|9292|0
1630886400000|2021-09-06 00:00:00|9315.4|9292|9313.6|9290.2|9316.1|9292.7|9312.9|9289.5|0
1630886700000|2021-09-06 00:05:00|9313.5|9290.1|9312.9|9289.5|9314|9290.6|9311.8|9288.4|0
1630887000000|2021-09-06 00:10:00|9313.1|9289.7|9312.6|9289.2|9314|9290.6|9311.8|9288.4|0
1630887300000|2021-09-06 00:15:00|9312.9|9289.5|9311.7|9288.3|9315|9291.6|9310.5|9287.1|0
1630887600000|2021-09-06 00:20:00|9312.3|9288.9|9311.5|9288.1|9313.9|9290.5|9311|9287.6|0
1630887900000|2021-09-06 00:25:00|9311|9287.6|9310.9|9287.5|9313|9289.6|9309.7|9286.3|0
1630888200000|2021-09-06 00:30:00|9311.2|9287.8|9308.8|9285.4|9311.9|9288.5|9308|9284.6|0
1630888500000|2021-09-06 00:35:00|9309.1|9285.7|9311.3|9287.9|9312.5|9289.1|9308.6|9285.2|0
1630888800000|2021-09-06 00:40:00|9311.6|9288.2|9312|9288.6|9312|9288.6|9309.9|9286.5|0
1630889100000|2021-09-06 00:45:00|9312.3|9288.9|9313|9289.6|9313.7|9290.3|9312|9288.6|0
1630889400000|2021-09-06 00:50:00|9313.3|9289.9|9314.3|9290.9|9314.3|9290.9|9311.9|9288.5|0
1630889700000|2021-09-06 00:55:00|9313.8|9290.4|9317.1|9293.7|9317.3|9293.9|9313.6|9290.2|0
1630890000000|2021-09-06 01:00:00|9316.9|9293.5|9317.9|9294.5|9319.5|9296.1|9316.9|9293.5|0
1630890300000|2021-09-06 01:05:00|9317.8|9294.4|9317.8|9294.4|9318.7|9295.3|9307.6|9284.2|0
1630890600000|2021-09-06 01:10:00|9318.4|9295|9316.7|9293.3|9318.5|9295.1|9312.8|9289.4|0
1630890900000|2021-09-06 01:15:00|9315.6|9292.2|9247.9|9241.9|9315.6|9292.2|9236.9|9230.9|1289
1630891200000|2021-09-06 01:20:00|9246.9|9240.9|9260.9|9254.9|9263.9|9257.9|9240.9|9234.9|576
1630891500000|2021-09-06 01:25:00|9262.9|9256.9|9264.9|9258.9|9269.9|9263.9|9250.9|9244.9|393
1630891800000|2021-09-06 01:30:00|9265.9|9259.9|9304.9|9298.9|9304.9|9298.9|9262.9|9256.9|3079
1630892100000|2021-09-06 01:35:00|9305.9|9299.9|9307.9|9301.9|9329.9|9323.9|9297.9|9291.9|2303
1630892400000|2021-09-06 01:40:00|9310.9|9304.9|9356.9|9350.9|9358.9|9352.9|9301.9|9295.9|1927
1630892700000|2021-09-06 01:45:00|9355.9|9349.9|9380.9|9374.9|9383.9|9377.9|9349.9|9343.9|2993
1630893000000|2021-09-06 01:50:00|9382.9|9376.9|9353.9|9347.9|9383.9|9377.9|9345.9|9339.9|1968
1630893300000|2021-09-06 01:55:00|9351.9|9345.9|9336.9|9330.9|9354.9|9348.9|9319.9|9313.9|1448
1630893600000|2021-09-06 02:00:00|9333.9|9327.9|9357.9|9351.9|9357.9|9351.9|9325.9|9319.9|1058
1630893900000|2021-09-06 02:05:00|9358.9|9352.9|9346.9|9340.9|9378.9|9372.9|9345.9|9339.9|1272
1630894200000|2021-09-06 02:10:00|9347.9|9341.9|9358.9|9352.9|9364.9|9358.9|9345.9|9339.9|1135
1630894500000|2021-09-06 02:15:00|9359.9|9353.9|9348|9342|9371.9|9365.9|9326|9320|1096
1630894800000|2021-09-06 02:20:00|9347|9341|9337|9331|9351|9345|9328|9322|679
1630895100000|2021-09-06 02:25:00|9336|9330|9361|9355|9366|9360|9336|9330|930
1630895400000|2021-09-06 02:30:00|9362|9356|9342|9336|9369|9363|9336|9330|715
1630895700000|2021-09-06 02:35:00|9343|9337|9345|9339|9356|9350|9331|9325|660
1630896000000|2021-09-06 02:40:00|9344|9338|9314|9308|9346|9340|9312|9306|1050
1630896300000|2021-09-06 02:45:00|9315|9309|9327|9321|9333|9327|9315|9309|727
1630896600000|2021-09-06 02:50:00|9328|9322|9323|9317|9332|9326|9314|9308|754
1630896900000|2021-09-06 02:55:00|9325|9319|9334|9328|9339|9333|9323|9317|466
1630897200000|2021-09-06 03:00:00|9335|9329|9350|9344|9352|9346|9327|9321|378
1630897500000|2021-09-06 03:05:00|9352|9346|9342|9336|9360|9354|9342|9336|554
1630897800000|2021-09-06 03:10:00|9343|9337|9355|9349|9355|9349|9339|9333|574
1630898100000|2021-09-06 03:15:00|9354|9348|9355|9349|9359|9353|9349|9343|422
1630898400000|2021-09-06 03:20:00|9354|9348|9354|9348|9359|9353|9345|9339|578
1630898700000|2021-09-06 03:25:00|9355|9349|9334|9328|9356|9350|9332|9326|538
1630899000000|2021-09-06 03:30:00|9336|9330|9338|9332|9341|9335|9331|9325|634
1630899300000|2021-09-06 03:35:00|9339|9333|9337|9331|9343|9337|9337|9331|238
1630899600000|2021-09-06 03:40:00|9336|9330|9338|9332|9339|9333|9334|9328|196
1630899900000|2021-09-06 03:45:00|9337|9331|9336|9330|9340|9334|9336|9330|646
1630900200000|2021-09-06 03:50:00|9337|9331|9337|9331|9339|9333|9334|9328|147
1630900500000|2021-09-06 03:55:00|9338|9332|9336|9330|9338|9332|9333|9327|265
1630900800000|2021-09-06 04:00:00|9346.7|9323.3|9347.3|9323.9|9348.7|9325.3|9346.7|9323.3|0
1630901100000|2021-09-06 04:05:00|9347.1|9323.7|9348|9324.6|9348.1|9324.7|9347.1|9323.7|0
1630901400000|2021-09-06 04:10:00|9347.7|9324.3|9348.5|9325.1|9348.7|9325.3|9347.7|9324.3|0
1630901700000|2021-09-06 04:15:00|9348.7|9325.3|9348.1|9324.7|9348.7|9325.3|9347.2|9323.8|0
1630902000000|2021-09-06 04:20:00|9347.9|9324.5|9348.4|9325|9348.7|9325.3|9347.4|9324|0
1630902300000|2021-09-06 04:25:00|9348.1|9324.7|9348.7|9325.3|9348.7|9325.3|9348|9324.6|0
1630902600000|2021-09-06 04:30:00|9348.9|9325.5|9348.2|9324.8|9349.3|9325.9|9347.8|9324.4|0
1630902900000|2021-09-06 04:35:00|9348|9324.6|9348.7|9325.3|9349.4|9326|9347.8|9324.4|0
1630903200000|2021-09-06 04:40:00|9348.8|9325.4|9348.2|9324.8|9349.4|9326|9348.2|9324.8|0
1630903500000|2021-09-06 04:45:00|9348|9324.6|9347.9|9324.5|9348.7|9325.3|9347.8|9324.4|0
1630903800000|2021-09-06 04:50:00|9347.7|9324.3|9346.3|9322.9|9347.7|9324.3|9346.3|9322.9|0
1630904100000|2021-09-06 04:55:00|9346.4|9323|9346.5|9323.1|9346.5|9323.1|9346.3|9322.9|0
1630904400000|2021-09-06 05:00:00|9347|9323.6|9330|9324|9347|9338|9327|9321|874
1630904700000|2021-09-06 05:05:00|9331|9325|9346|9340|9350|9344|9329|9323|408
1630905000000|2021-09-06 05:10:00|9345|9339|9364|9358|9364|9358|9342|9336|784
1630905300000|2021-09-06 05:15:00|9365|9359|9361|9355|9365|9359|9354|9348|589
1630905600000|2021-09-06 05:20:00|9360|9354|9351|9345|9360|9354|9351|9345|321
1630905900000|2021-09-06 05:25:00|9350|9344|9365|9359|9365|9359|9349|9343|495
1630906200000|2021-09-06 05:30:00|9366|9360|9362|9356|9369|9363|9360|9354|674
1630906500000|2021-09-06 05:35:00|9361|9355|9371|9365|9373|9367|9358|9352|497
1630906800000|2021-09-06 05:40:00|9372|9366|9369|9363|9374|9368|9368|9362|353
1630907100000|2021-09-06 05:45:00|9368|9362|9367|9361|9370|9364|9361|9355|317
1630907400000|2021-09-06 05:50:00|9366|9360|9363|9357|9367|9361|9357|9351|232
1630907700000|2021-09-06 05:55:00|9365|9359|9349|9343|9365|9359|9349|9343|353
1630908000000|2021-09-06 06:00:00|9348|9342|9359|9353|9366|9360|9348|9342|362
1630908300000|2021-09-06 06:05:00|9358|9352|9362|9356|9364|9358|9352|9346|229
1630908600000|2021-09-06 06:10:00|9363|9357|9353|9347|9366|9360|9352|9346|286
1630908900000|2021-09-06 06:15:00|9352|9346|9360|9354|9363|9357|9348|9342|334
1630909200000|2021-09-06 06:20:00|9361|9355|9365|9359|9368|9362|9361|9355|146
1630909500000|2021-09-06 06:25:00|9366|9360|9366|9360|9366|9360|9358|9352|274
1630909800000|2021-09-06 06:30:00|9367|9361|9362|9356|9367|9361|9359|9353|272
1630910100000|2021-09-06 06:35:00|9364|9358|9366|9360|9370|9364|9363|9357|338
1630910400000|2021-09-06 06:40:00|9365|9359|9365|9359|9370|9364|9362|9356|397
1630910700000|2021-09-06 06:45:00|9364|9358|9361|9355|9364|9358|9358|9352|282
1630911000000|2021-09-06 06:50:00|9360|9354|9360|9354|9365|9359|9357|9351|321
1630911300000|2021-09-06 06:55:00|9359|9353|9353|9347|9359|9353|9351|9345|383
1630911600000|2021-09-06 07:00:00|9354|9348|9356|9350|9358|9352|9350|9344|254
1630911900000|2021-09-06 07:05:00|9357|9351|9363|9357|9363|9357|9356|9350|334
1630912200000|2021-09-06 07:10:00|9362|9356|9360|9354|9362|9356|9358|9352|300
1630912500000|2021-09-06 07:15:00|9361|9355|9373|9367|9373|9367|9361|9355|376
1630912800000|2021-09-06 07:20:00|9374|9368|9374|9368|9379|9373|9373|9367|827
1630913100000|2021-09-06 07:25:00|9373|9367|9365|9359|9374|9368|9364|9358|391
1630913400000|2021-09-06 07:30:00|9366|9360|9366|9360|9371|9365|9360|9354|333
1630913700000|2021-09-06 07:35:00|9365|9359|9367|9361|9368|9362|9364|9358|221
1630914000000|2021-09-06 07:40:00|9366|9360|9365|9359|9369|9363|9365|9359|397
1630914300000|2021-09-06 07:45:00|9366|9360|9365|9359|9366|9360|9361|9355|769
1630914600000|2021-09-06 07:50:00|9366|9360|9361|9355|9369|9363|9360|9354|770
1630914900000|2021-09-06 07:55:00|9362|9356|9373|9367|9376|9370|9362|9356|1346
1630915200000|2021-09-06 08:00:00|9374|9368|9373|9367|9376|9370|9370|9364|994
1630915500000|2021-09-06 08:05:00|9372|9366|9366|9360|9372|9366|9364|9358|1364
1630915800000|2021-09-06 08:10:00|9365|9359|9372|9366|9374|9368|9365|9359|1381
1630916100000|2021-09-06 08:15:00|9373|9367|9373|9367|9376|9370|9372|9366|643
1630916400000|2021-09-06 08:20:00|9374|9368|9365|9359|9374|9368|9365|9359|2100
1630916700000|2021-09-06 08:25:00|9364|9358|9372|9366|9375|9369|9364|9358|1421
1630917000000|2021-09-06 08:30:00|9381|9357.6|9380.2|9356.8|9381.1|9357.7|9378.1|9354.7|0
1630917300000|2021-09-06 08:35:00|9380.4|9357|9383.1|9359.7|9383.1|9359.7|9379.8|9356.4|0
1630917600000|2021-09-06 08:40:00|9383.6|9360.2|9385.5|9362.1|9386.2|9362.8|9381.6|9358.2|0
1630917900000|2021-09-06 08:45:00|9385.6|9362.2|9390.1|9366.7|9390.2|9366.8|9383.8|9360.4|0
1630918200000|2021-09-06 08:50:00|9390.2|9366.8|9391.6|9368.2|9393.8|9370.4|9389.3|9365.9|0
1630918500000|2021-09-06 08:55:00|9391.4|9368|9393.6|9370.2|9394.2|9370.8|9390.7|9367.3|0
1630918800000|2021-09-06 09:00:00|9394.1|9370.7|9395.7|9372.3|9397.9|9374.5|9393.5|9370.1|0
1630919100000|2021-09-06 09:05:00|9395.8|9372.4|9393.2|9369.8|9396.5|9373.1|9391.9|9368.5|0
1630919400000|2021-09-06 09:10:00|9393.7|9370.3|9395|9371.6|9395.8|9372.4|9393.7|9370.3|0
1630919700000|2021-09-06 09:15:00|9372|9366|9374|9368|9377.5|9371.5|9371|9365|169
1630920000000|2021-09-06 09:20:00|9373.5|9367.5|9381.5|9375.5|9381.5|9375.5|9373|9367|253
1630920300000|2021-09-06 09:25:00|9382|9376|9382.5|9376.5|9382.5|9376.5|9380.5|9374.5|197
1630920600000|2021-09-06 09:30:00|9382|9376|9377.5|9371.5|9383.5|9377.5|9377.5|9371.5|102
1630920900000|2021-09-06 09:35:00|9378.5|9372.5|9381.5|9375.5|9381.5|9375.5|9378.5|9372.5|70
1630921200000|2021-09-06 09:40:00|9382|9376|9382.5|9376.5|9383|9377|9381|9375|54
1630921500000|2021-09-06 09:45:00|9381.5|9375.5|9383.5|9377.5|9384.5|9378.5|9381.5|9375.5|118
1630921800000|2021-09-06 09:50:00|9384.5|9378.5|9385.5|9379.5|9386.5|9380.5|9383.5|9377.5|105
1630922100000|2021-09-06 09:55:00|9385|9379|9385.5|9379.5|9385.5|9379.5|9384|9378|49
1630922400000|2021-09-06 10:00:00|9385|9379|9388|9382|9389.5|9383.5|9384.5|9378.5|82
1630922700000|2021-09-06 10:05:00|9387.5|9381.5|9390|9384|9390.5|9384.5|9385.5|9379.5|132
1630923000000|2021-09-06 10:10:00|9390.5|9384.5|9393.5|9387.5|9394.5|9388.5|9390|9384|108
1630923300000|2021-09-06 10:15:00|9393|9387|9397.5|9391.5|9398|9392|9392.5|9386.5|111
1630923600000|2021-09-06 10:20:00|9398|9392|9398.5|9392.5|9402.5|9396.5|9398|9392|87
1630923900000|2021-09-06 10:25:00|9399|9393|9395.5|9389.5|9399.5|9393.5|9395.5|9389.5|102
1630924200000|2021-09-06 10:30:00|9396|9390|9395.5|9389.5|9398.5|9392.5|9394.5|9388.5|68
1630924500000|2021-09-06 10:35:00|9395|9389|9397.5|9391.5|9398|9392|9394|9388|83
1630924800000|2021-09-06 10:40:00|9398|9392|9395.5|9389.5|9398|9392|9395|9389|40
1630925100000|2021-09-06 10:45:00|9395|9389|9398|9392|9398|9392|9393.5|9387.5|73
1630925400000|2021-09-06 10:50:00|9397.5|9391.5|9400|9394|9400.5|9394.5|9396.5|9390.5|46
1630925700000|2021-09-06 10:55:00|9399.5|9393.5|9401|9395|9402|9396|9398.5|9392.5|113
1630926000000|2021-09-06 11:00:00|9400.5|9394.5|9403.5|9397.5|9403.5|9397.5|9400.5|9394.5|26
1630926300000|2021-09-06 11:05:00|9404.5|9398.5|9403.5|9397.5|9404.5|9398.5|9402.5|9396.5|50
1630926600000|2021-09-06 11:10:00|9404|9398|9405.5|9399.5|9405.5|9399.5|9403.5|9397.5|33
1630926900000|2021-09-06 11:15:00|9405|9399|9403.5|9397.5|9405|9399|9402.5|9396.5|18
1630927200000|2021-09-06 11:20:00|9402.5|9396.5|9400|9394|9402.5|9396.5|9399.5|9393.5|73
1630927500000|2021-09-06 11:25:00|9400.5|9394.5|9400|9394|9401|9395|9399.5|9393.5|23
1630927800000|2021-09-06 11:30:00|9399.5|9393.5|9402.5|9396.5|9403.5|9397.5|9399.5|9393.5|54
1630928100000|2021-09-06 11:35:00|9402|9396|9405|9399|9405|9399|9402|9396|26
1630928400000|2021-09-06 11:40:00|9404.5|9398.5|9402.5|9396.5|9406.5|9400.5|9401.5|9395.5|54
1630928700000|2021-09-06 11:45:00|9402|9396|9405.5|9399.5|9405.5|9399.5|9402|9396|20
1630929000000|2021-09-06 11:50:00|9405|9399|9405.5|9399.5|9406|9400|9404.5|9398.5|17
1630929300000|2021-09-06 11:55:00|9406|9400|9404.5|9398.5|9406.5|9400.5|9404.5|9398.5|38
1630929600000|2021-09-06 12:00:00|9405|9399|9406.5|9400.5|9406.5|9400.5|9403.5|9397.5|52
1630929900000|2021-09-06 12:05:00|9406|9400|9404.5|9398.5|9406|9400|9404.5|9398.5|19
1630930200000|2021-09-06 12:10:00|9405|9399|9404.5|9398.5|9405.5|9399.5|9403.5|9397.5|12
1630930500000|2021-09-06 12:15:00|9403.5|9397.5|9401|9395|9405|9399|9401|9395|23
1630930800000|2021-09-06 12:20:00|9400.5|9394.5|9400.5|9394.5|9401|9395|9398.5|9392.5|47
1630931100000|2021-09-06 12:25:00|9401|9395|9400|9394|9401|9395|9399|9393|9
1630931400000|2021-09-06 12:30:00|9400.5|9394.5|9400|9394|9402|9396|9400|9394|3
1630931700000|2021-09-06 12:35:00|9399.5|9393.5|9396|9390|9400|9394|9396|9390|5
1630932000000|2021-09-06 12:40:00|9395.5|9389.5|9396.5|9390.5|9397.5|9391.5|9394.5|9388.5|19
1630932300000|2021-09-06 12:45:00|9396|9390|9396.5|9390.5|9398.5|9392.5|9396|9390|33
1630932600000|2021-09-06 12:50:00|9397|9391|9396.5|9390.5|9398.5|9392.5|9396.5|9390.5|6
1630932900000|2021-09-06 12:55:00|9397|9391|9396|9390|9397|9391|9394.5|9388.5|12
1630933200000|2021-09-06 13:00:00|9396.5|9390.5|9399|9393|9400.5|9394.5|9395.5|9389.5|24
1630933500000|2021-09-06 13:05:00|9398.5|9392.5|9398.5|9392.5|9399.5|9393.5|9398.5|9392.5|2
1630933800000|2021-09-06 13:10:00|9398|9392|9397|9391|9398.5|9392.5|9396.5|9390.5|5
1630934100000|2021-09-06 13:15:00|9396.5|9390.5|9394.5|9388.5|9396.5|9390.5|9394.5|9388.5|7
1630934400000|2021-09-06 13:20:00|9395|9389|9397.5|9391.5|9398|9392|9395|9389|14
1630934700000|2021-09-06 13:25:00|9398|9392|9398.5|9392.5|9398.5|9392.5|9397.5|9391.5|6
1630935000000|2021-09-06 13:30:00|9399|9393|9397.5|9391.5|9400.5|9394.5|9396.5|9390.5|58
1630935300000|2021-09-06 13:35:00|9398.5|9392.5|9398.5|9392.5|9399.5|9393.5|9398|9392|18
1630935600000|2021-09-06 13:40:00|9399|9393|9401|9395|9401.5|9395.5|9399|9393|13
1630935900000|2021-09-06 13:45:00|9401.5|9395.5|9401.5|9395.5|9401.5|9395.5|9399|9393|15
1630936200000|2021-09-06 13:50:00|9402.5|9396.5|9403.5|9397.5|9403.5|9397.5|9402|9396|19
1630936500000|2021-09-06 13:55:00|9404.5|9398.5|9405.5|9399.5|9406|9400|9404.5|9398.5|10
1630936800000|2021-09-06 14:00:00|9406|9400|9402|9396|9407.5|9401.5|9402|9396|25
1630937100000|2021-09-06 14:05:00|9402.5|9396.5|9401.5|9395.5|9402.5|9396.5|9400|9394|32
1630937400000|2021-09-06 14:10:00|9401|9395|9398|9392|9401|9395|9397.5|9391.5|14
1630937700000|2021-09-06 14:15:00|9397.5|9391.5|9397|9391|9397.5|9391.5|9396.5|9390.5|1
1630938000000|2021-09-06 14:20:00|9396.5|9390.5|9398|9392|9398|9392|9396.5|9390.5|5
1630938300000|2021-09-06 14:25:00|9397.5|9391.5|9400|9394|9400.5|9394.5|9396.5|9390.5|21
1630938600000|2021-09-06 14:30:00|9400.5|9394.5|9397|9391|9401|9395|9396.5|9390.5|24
1630938900000|2021-09-06 14:35:00|9397.5|9391.5|9397|9391|9398|9392|9396|9390|17
1630939200000|2021-09-06 14:40:00|9397.5|9391.5|9398|9392|9399.5|9393.5|9396.5|9390.5|15
1630939500000|2021-09-06 14:45:00|9398.5|9392.5|9398|9392|9398.5|9392.5|9397.5|9391.5|8
1630939800000|2021-09-06 14:50:00|9398.5|9392.5|9399|9393|9400|9394|9397.5|9391.5|11
1630940100000|2021-09-06 14:55:00|9399.5|9393.5|9400|9394|9401|9395|9398.5|9392.5|1
1630940400000|2021-09-06 15:00:00|9402|9396|9399|9393|9402|9396|9399|9393|24
1630940700000|2021-09-06 15:05:00|9400|9394|9401|9395|9401|9395|9400|9394|32
1630941000000|2021-09-06 15:10:00|9402|9396|9399|9393|9402|9396|9399|9393|64
1630941300000|2021-09-06 15:15:00|9400|9394|9402|9396|9402|9396|9400|9394|48
1630941600000|2021-09-06 15:20:00|9403|9397|9402|9396|9403|9397|9402|9396|29
1630941900000|2021-09-06 15:25:00|9404|9398|9404|9398|9405|9399|9404|9398|54
1630942200000|2021-09-06 15:30:00|9405|9399|9407|9401|9407|9401|9402|9396|78
1630942500000|2021-09-06 15:35:00|9406|9400|9404|9398|9408|9402|9404|9398|171
1630942800000|2021-09-06 15:40:00|9405|9399|9402|9396|9405|9399|9402|9396|26
1630943100000|2021-09-06 15:45:00|9403|9397|9401|9395|9403|9397|9401|9395|10
1630943400000|2021-09-06 15:50:00|9404|9398|9404|9398|9404|9398|9404|9398|1
1630943700000|2021-09-06 15:55:00|9405|9399|9406|9400|9407|9401|9405|9399|32
1630944000000|2021-09-06 16:00:00|9405|9399|9406|9400|9406|9400|9405|9399|28
1630944300000|2021-09-06 16:05:00|9405|9399|9406|9400|9406|9400|9405|9399|11
1630944600000|2021-09-06 16:10:00|9405|9399|9405|9399|9407|9401|9405|9399|31
1630944900000|2021-09-06 16:15:00|9406|9400|9406|9400|9406|9400|9406|9400|10
1630945200000|2021-09-06 16:20:00|9405|9399|9405|9399|9405|9399|9405|9399|8
1630945500000|2021-09-06 16:25:00|9404|9398|9404|9398|9404|9398|9404|9398|2
1630945800000|2021-09-06 16:30:00|9401|9395|9402|9396|9403|9397|9399|9393|37
1630946100000|2021-09-06 16:35:00|9403|9397|9403|9397|9403|9397|9403|9397|11
1630946400000|2021-09-06 16:40:00|9401|9395|9401|9395|9401|9395|9401|9395|2
1630946700000|2021-09-06 16:45:00|9400|9394|9398|9392|9400|9394|9397|9391|52
1630947000000|2021-09-06 16:50:00|9400|9394|9401|9395|9402|9396|9400|9394|9
1630947300000|2021-09-06 16:55:00|9402|9396|9397|9391|9403|9397|9397|9391|52
1630947600000|2021-09-06 17:00:00|9399|9393|9401|9395|9401|9395|9399|9393|5
1630948800000|2021-09-06 17:20:00|||||||||1
1630949100000|2021-09-06 17:25:00|9400|9394|9398|9392|9400|9394|9398|9392|17
1630950300000|2021-09-06 17:45:00|9399|9393|9399|9393|9399|9393|9399|9393|1
1630950600000|2021-09-06 17:50:00|9401|9395|9401|9395|9401|9395|9401|9395|1
1630950900000|2021-09-06 17:55:00|9399|9393|9399|9393|9399|9393|9399|9393|4
1630951200000|2021-09-06 18:00:00|||||||||4
1630952100000|2021-09-06 18:15:00|9401|9395|9401|9395|9401|9395|9401|9395|6
1630952700000|2021-09-06 18:25:00|9402|9396|9402|9396|9402|9396|9402|9396|1
1630953300000|2021-09-06 18:35:00|9403|9397|9402|9396|9403|9397|9402|9396|6
1630953600000|2021-09-06 18:40:00|9400|9394|9399|9393|9400|9394|9399|9393|4
1630953900000|2021-09-06 18:45:00|9400|9394|9400|9394|9400|9394|9400|9394|2
1630954200000|2021-09-06 18:50:00|9398|9392|9399|9393|9400|9394|9394|9388|44
1630954500000|2021-09-06 18:55:00|9398|9392|9411.6|9388.2|9411.6|9397|9398|9388.2|29
1630954800000|2021-09-06 19:00:00|9411.4|9388|9412|9388.6|9412.3|9388.9|9411.3|9387.9|0
1630955100000|2021-09-06 19:05:00|9412.1|9388.7|9412.1|9388.7|9412.3|9388.9|9412|9388.6|0
1630955400000|2021-09-06 19:10:00|9412.3|9388.9|9411.4|9388|9412.3|9388.9|9411.1|9387.7|0
1630955700000|2021-09-06 19:15:00|9411.6|9388.2|9411.4|9388|9411.7|9388.3|9411.3|9387.9|0
1630956000000|2021-09-06 19:20:00|9411.3|9387.9|9411.9|9388.5|9412|9388.6|9411.1|9387.7|0
1630956300000|2021-09-06 19:25:00|9412|9388.6|9411.9|9388.5|9412|9388.6|9411.9|9388.5|0
1630956600000|2021-09-06 19:30:00|9411.7|9388.3|9411.8|9388.4|9412.6|9389.2|9411.6|9388.2|0
1630956900000|2021-09-06 19:35:00|9411.7|9388.3|9411.1|9387.7|9411.9|9388.5|9411|9387.6|0
1630957200000|2021-09-06 19:40:00|9411|9387.6|9411|9387.6|9411.3|9387.9|9411|9387.6|0
1630957500000|2021-09-06 19:45:00|9410.9|9387.5|9411.4|9388|9411.4|9388|9410.7|9387.3|0
1630957800000|2021-09-06 19:50:00|9411.5|9388.1|9411.4|9388|9411.7|9388.3|9411|9387.6|0
1630958100000|2021-09-06 19:55:00|9411.3|9387.9|9410.8|9387.4|9411.6|9388.2|9410.4|9387|0
1630958400000|2021-09-06 20:00:00|9410.7|9387.3|9410.8|9387.4|9410.8|9387.4|9410.7|9387.3|0
1630959000000|2021-09-06 20:10:00|9410.7|9387.3|9410.7|9387.3|9410.7|9387.3|9410.7|9387.3|0
1630960500000|2021-09-06 20:35:00|9410.8|9387.4|9410.8|9387.4|9410.8|9387.4|9410.8|9387.4|0
1630961700000|2021-09-06 20:55:00|9410.7|9387.3|9410.7|9387.3|9410.7|9387.3|9410.7|9387.3|0
1630963200000|2021-09-06 21:20:00|9410.3|9386.9|9410.3|9386.9|9410.3|9386.9|9410.3|9386.9|0
1630965000000|2021-09-06 21:50:00|9410.6|9387.2|9410.6|9387.2|9410.6|9387.2|9410.6|9387.2|0
1630965300000|2021-09-06 21:55:00|9410.9|9387.5|9410.9|9387.5|9410.9|9387.5|9410.9|9387.5|0
1630965600000|2021-09-06 22:00:00|9408.7|9385.3|9407.1|9383.7|9409.1|9385.7|9406.7|9383.3|0
1630965900000|2021-09-06 22:05:00|9406.7|9383.3|9407.1|9383.7|9407.1|9383.7|9406.6|9383.2|0
1630966200000|2021-09-06 22:10:00|9406.7|9383.3|9405.7|9382.3|9407.1|9383.7|9404.8|9381.4|0
1630966500000|2021-09-06 22:15:00|9405.5|9382.1|9406|9382.6|9406.4|9383|9405.3|9381.9|0
1630966800000|2021-09-06 22:20:00|9405.7|9382.3|9405.3|9381.9|9406|9382.6|9405.3|9381.9|0
1630967100000|2021-09-06 22:25:00|9405.1|9381.7|9404.9|9381.5|9405.3|9381.9|9404.9|9381.5|0
1630967400000|2021-09-06 22:30:00|9405.1|9381.7|9405.3|9381.9|9405.3|9381.9|9404.8|9381.4|0
1630967700000|2021-09-06 22:35:00|9404.9|9381.5|9404.6|9381.2|9405.3|9381.9|9404.6|9381.2|0
1630968000000|2021-09-06 22:40:00|9404.4|9381|9403.9|9380.5|9405.3|9381.9|9403.9|9380.5|0
1630968300000|2021-09-06 22:45:00|9404|9380.6|9404.2|9380.8|9404.2|9380.8|9403.9|9380.5|0
1630968600000|2021-09-06 22:50:00|9404.4|9381|9404.6|9381.2|9404.6|9381.2|9404.2|9380.8|0
1630968900000|2021-09-06 22:55:00|9404.2|9380.8|9403.9|9380.5|9404.2|9380.8|9403.9|9380.5|0
1630969200000|2021-09-06 23:00:00|9404.2|9380.8|9404.7|9381.3|9405|9381.6|9403.1|9379.7|0
1630969500000|2021-09-06 23:05:00|9405|9381.6|9405|9381.6|9405.4|9382|9404.7|9381.3|0
1630969800000|2021-09-06 23:10:00|9404.7|9381.3|9404.7|9381.3|9404.7|9381.3|9404.5|9381.1|0
1630970100000|2021-09-06 23:15:00|9405|9381.6|9404.7|9381.3|9405|9381.6|9404.3|9380.9|0
1630970400000|2021-09-06 23:20:00|9404.3|9380.9|9404.3|9380.9|9404.3|9380.9|9403.9|9380.5|0
1630970700000|2021-09-06 23:25:00|9404.7|9381.3|9405|9381.6|9405|9381.6|9404.3|9380.9|0
1630971000000|2021-09-06 23:30:00|9404.7|9381.3|9406.1|9382.7|9406.1|9382.7|9404.7|9381.3|0
1630971300000|2021-09-06 23:35:00|9405.9|9382.5|9406.1|9382.7|9406.5|9383.1|9405.7|9382.3|0
1630971600000|2021-09-06 23:40:00|9405.7|9382.3|9404.3|9380.9|9406.1|9382.7|9404.3|9380.9|0
1630971900000|2021-09-06 23:45:00|9404.5|9381.1|9402.5|9379.1|9404.5|9381.1|9402.5|9379.1|0
1630972200000|2021-09-06 23:50:00|9402.3|9378.9|9402.1|9378.7|9402.9|9379.5|9402.1|9378.7|0
1630972500000|2021-09-06 23:55:00|9402.3|9378.9|9401.8|9378.4|9402.5|9379.1|9401.4|9378|0
1630972800000|2021-09-07 00:00:00|9401.4|9378|9401.8|9378.4|9401.8|9378.4|9399.6|9376.2|0
1630973100000|2021-09-07 00:05:00|9401.5|9378.1|9401.8|9378.4|9401.8|9378.4|9400.4|9377|0
1630973400000|2021-09-07 00:10:00|9402.2|9378.8|9403.3|9379.9|9403.3|9379.9|9401.8|9378.4|0
1630973700000|2021-09-07 00:15:00|9403.1|9379.7|9404.2|9380.8|9404.4|9381|9402|9378.6|0
1630974000000|2021-09-07 00:20:00|9403.6|9380.2|9405.3|9381.9|9405.3|9381.9|9401.8|9378.4|0
1630974300000|2021-09-07 00:25:00|9405|9381.6|9404.6|9381.2|9405.3|9381.9|9403.7|9380.3|0
1630974600000|2021-09-07 00:30:00|9404.3|9380.9|9405.7|9382.3|9406.4|9383|9404|9380.6|0
1630974900000|2021-09-07 00:35:00|9405.6|9382.2|9405.4|9382|9406.2|9382.8|9405.3|9381.9|0
1630975200000|2021-09-07 00:40:00|9405.3|9381.9|9405.1|9381.7|9405.7|9382.3|9404.4|9381|0
1630975500000|2021-09-07 00:45:00|9404.6|9381.2|9402.9|9379.5|9405.1|9381.7|9402.9|9379.5|0
1630975800000|2021-09-07 00:50:00|9403.5|9380.1|9400.9|9377.5|9404.4|9381|9400.8|9377.4|0
1630976100000|2021-09-07 00:55:00|9401.5|9378.1|9400.3|9376.9|9401.9|9378.5|9399.6|9376.2|0
1630976400000|2021-09-07 01:00:00|9400.5|9377.1|9399.8|9376.4|9400.5|9377.1|9397.4|9374|0
1630976700000|2021-09-07 01:05:00|9399.6|9376.2|9398.7|9375.3|9400.5|9377.1|9398.7|9375.3|0
1630977000000|2021-09-07 01:10:00|9399|9375.6|9397.2|9373.8|9399.2|9375.8|9397.2|9373.8|0
1630977300000|2021-09-07 01:15:00|9403|9379.6|9390|9384|9408|9402|9368|9362|1642
1630977600000|2021-09-07 01:20:00|9389|9383|9383|9377|9407|9401|9383|9377|796
1630977900000|2021-09-07 01:25:00|9382|9376|9386|9380|9390|9384|9379|9373|559
1630978200000|2021-09-07 01:30:00|9388|9382|9392|9386|9405|9399|9374|9368|2189
1630978500000|2021-09-07 01:35:00|9393|9387|9404|9398|9407|9401|9368|9362|1357
1630978800000|2021-09-07 01:40:00|9403|9397|9397|9391|9421|9415|9382|9376|1593
1630979100000|2021-09-07 01:45:00|9396|9390|9395|9389|9413|9407|9389|9383|984
1630979400000|2021-09-07 01:50:00|9392|9386|9402|9396|9408|9402|9381|9375|1222
1630979700000|2021-09-07 01:55:00|9401|9395|9413|9407|9417|9411|9388|9382|616
1630980000000|2021-09-07 02:00:00|9414|9408|9423|9417|9425|9419|9406|9400|882
1630980300000|2021-09-07 02:05:00|9424|9418|9442|9436|9448|9442|9418|9412|1410
1630980600000|2021-09-07 02:10:00|9443|9437|9464|9458|9464|9458|9432|9426|1636
1630980900000|2021-09-07 02:15:00|9465|9459|9452|9446|9472|9466|9449|9443|1236
1630981200000|2021-09-07 02:20:00|9453|9447|9482|9476|9486|9480|9452|9446|1438
1630981500000|2021-09-07 02:25:00|9483|9477|9462|9456|9484|9478|9459|9453|1363
1630981800000|2021-09-07 02:30:00|9461|9455|9457|9451|9469|9463|9453|9447|638
1630982100000|2021-09-07 02:35:00|9456|9450|9469|9463|9471|9465|9455|9449|433
1630982400000|2021-09-07 02:40:00|9470|9464|9472|9466|9477|9471|9464|9458|575
1630982700000|2021-09-07 02:45:00|9473|9467|9489|9483|9493|9487|9473|9467|1412
1630983000000|2021-09-07 02:50:00|9490|9484|9492|9486|9499|9493|9488|9482|1206
1630983300000|2021-09-07 02:55:00|9493|9487|9499|9493|9503|9497|9493|9487|547
1630983600000|2021-09-07 03:00:00|9498|9492|9502|9496|9504|9498|9488|9482|554
1630983900000|2021-09-07 03:05:00|9501|9495|9507.7|9501.7|9507.7|9501.7|9495.7|9489.7|488
1630984200000|2021-09-07 03:10:00|9506.7|9500.7|9487.7|9481.7|9511.7|9505.7|9484.7|9478.7|995
1630984500000|2021-09-07 03:15:00|9486.7|9480.7|9473.7|9467.7|9489.7|9483.7|9473.7|9467.7|495
1630984800000|2021-09-07 03:20:00|9472.7|9466.7|9468.7|9462.7|9477.7|9471.7|9466.7|9460.7|370
1630985100000|2021-09-07 03:25:00|9467.7|9461.7|9459.7|9453.7|9467.7|9461.7|9440.7|9434.7|1284
1630985400000|2021-09-07 03:30:00|9458.7|9452.7|9460.7|9454.7|9462.7|9456.7|9450.7|9444.7|412
1630985700000|2021-09-07 03:35:00|9461.7|9455.7|9460.7|9454.7|9464.7|9458.7|9456.7|9450.7|509
1630986000000|2021-09-07 03:40:00|9459.7|9453.7|9455.7|9449.7|9460.7|9454.7|9450.7|9444.7|269
1630986300000|2021-09-07 03:45:00|9453.7|9447.7|9447.7|9441.7|9455.7|9449.7|9444.7|9438.7|455
1630986600000|2021-09-07 03:50:00|9446.7|9440.7|9452.7|9446.7|9454.7|9448.7|9446.7|9440.7|350
1630986900000|2021-09-07 03:55:00|9451.7|9445.7|9455.7|9449.7|9458.7|9452.7|9445.7|9439.7|286
1630987200000|2021-09-07 04:00:00|9467.4|9444|9463.9|9440.5|9467.7|9444.3|9463.9|9440.5|1
1630987500000|2021-09-07 04:05:00|9464.2|9440.8|9464.1|9440.7|9464.8|9441.4|9463.9|9440.5|0
1630987800000|2021-09-07 04:10:00|9464.3|9440.9|9465.7|9442.3|9466|9442.6|9464.3|9440.9|0
1630988100000|2021-09-07 04:15:00|9465.4|9442|9465.4|9442|9465.7|9442.3|9465|9441.6|0
1630988400000|2021-09-07 04:20:00|9465.7|9442.3|9465.7|9442.3|9467|9443.6|9465.5|9442.1|0
1630988700000|2021-09-07 04:25:00|9465.8|9442.4|9467.3|9443.9|9467.9|9444.5|9465.7|9442.3|0
1630989000000|2021-09-07 04:30:00|9467.5|9444.1|9468.1|9444.7|9469.9|9446.5|9466|9442.6|0
1630989300000|2021-09-07 04:35:00|9467.6|9444.2|9467.2|9443.8|9467.7|9444.3|9467.2|9443.8|0
1630989600000|2021-09-07 04:40:00|9467.4|9444|9466.7|9443.3|9468|9444.6|9466.6|9443.2|0
1630989900000|2021-09-07 04:45:00|9466.4|9443|9464.7|9441.3|9466.7|9443.3|9464.6|9441.2|0
1630990200000|2021-09-07 04:50:00|9464.5|9441.1|9466.2|9442.8|9466.7|9443.3|9464|9440.6|0
1630990500000|2021-09-07 04:55:00|9466.5|9443.1|9467|9443.6|9467.2|9443.8|9466.5|9443.1|0
1630990800000|2021-09-07 05:00:00|9467.5|9444.1|9468.7|9462.7|9474.7|9468.7|9452.7|9444.1|705
1630991100000|2021-09-07 05:05:00|9467.7|9461.7|9472.7|9466.7|9478.7|9472.7|9464.7|9458.7|378
1630991400000|2021-09-07 05:10:00|9475.7|9469.7|9487.7|9481.7|9488.7|9482.7|9473.7|9467.7|675
1630991700000|2021-09-07 05:15:00|9486.7|9480.7|9483.7|9477.7|9494.7|9488.7|9479.7|9473.7|668
1630992000000|2021-09-07 05:20:00|9484.7|9478.7|9484.7|9478.7|9490.7|9484.7|9480.7|9474.7|431
1630992300000|2021-09-07 05:25:00|9486.7|9480.7|9490.7|9484.7|9492.7|9486.7|9481.7|9475.7|526
1630992600000|2021-09-07 05:30:00|9491.7|9485.7|9474.7|9468.7|9493.7|9487.7|9473.7|9467.7|558
1630992900000|2021-09-07 05:35:00|9476.7|9470.7|9475.7|9469.7|9476.7|9470.7|9468.7|9462.7|453
1630993200000|2021-09-07 05:40:00|9476.7|9470.7|9485.7|9479.7|9488.7|9482.7|9476.7|9470.7|292
1630993500000|2021-09-07 05:45:00|9486.7|9480.7|9490.7|9484.7|9491.7|9485.7|9483.7|9477.7|309
1630993800000|2021-09-07 05:50:00|9491.7|9485.7|9490.7|9484.7|9494.7|9488.7|9481.7|9475.7|586
1630994100000|2021-09-07 05:55:00|9491.7|9485.7|9490.7|9484.7|9498.7|9492.7|9487.7|9481.7|321
1630994400000|2021-09-07 06:00:00|9492.7|9486.7|9491.7|9485.7|9497.7|9491.7|9490.7|9484.7|558
1630994700000|2021-09-07 06:05:00|9493.7|9487.7|9492.7|9486.7|9504.7|9498.7|9491.7|9485.7|500
1630995000000|2021-09-07 06:10:00|9493.7|9487.7|9498.7|9492.7|9501.7|9495.7|9488.7|9482.7|572
1630995300000|2021-09-07 06:15:00|9499.7|9493.7|9507.7|9501.7|9513.7|9507.7|9499.7|9493.7|906
1630995600000|2021-09-07 06:20:00|9508.7|9502.7|9511.7|9505.7|9512.7|9506.7|9501.7|9495.7|689
1630995900000|2021-09-07 06:25:00|9512.7|9506.7|9503.7|9497.7|9513.7|9507.7|9499.7|9493.7|473
1630996200000|2021-09-07 06:30:00|9501.7|9495.7|9493.7|9487.7|9503.7|9497.7|9491.7|9485.7|700
1630996500000|2021-09-07 06:35:00|9492.7|9486.7|9494.7|9488.7|9499.7|9493.7|9491.7|9485.7|405
1630996800000|2021-09-07 06:40:00|9493.7|9487.7|9487.7|9481.7|9498.7|9492.7|9487.7|9481.7|1806
1630997100000|2021-09-07 06:45:00|9488.7|9482.7|9490.7|9484.7|9490.7|9484.7|9481.7|9475.7|577
1630997400000|2021-09-07 06:50:00|9489.7|9483.7|9482.7|9476.7|9489.7|9483.7|9481.7|9475.7|335
1630997700000|2021-09-07 06:55:00|9481.7|9475.7|9467.7|9461.7|9482.7|9476.7|9465.7|9459.7|449
1630998000000|2021-09-07 07:00:00|9469.7|9463.7|9479.7|9473.7|9481.7|9475.7|9467.7|9461.7|528
1630998300000|2021-09-07 07:05:00|9478.7|9472.7|9477.7|9471.7|9481.7|9475.7|9475.7|9469.7|431
1630998600000|2021-09-07 07:10:00|9476.7|9470.7|9481.7|9475.7|9482.7|9476.7|9475.7|9469.7|380
1630998900000|2021-09-07 07:15:00|9480.7|9474.7|9481.7|9475.7|9484.7|9478.7|9479.7|9473.7|407
1630999200000|2021-09-07 07:20:00|9480.7|9474.7|9479.7|9473.7|9481.7|9475.7|9476.7|9470.7|333
1630999500000|2021-09-07 07:25:00|9480.7|9474.7|9485.7|9479.7|9486.7|9480.7|9479.7|9473.7|376
1630999800000|2021-09-07 07:30:00|9484.7|9478.7|9480.7|9474.7|9486.7|9480.7|9480.7|9474.7|413
1631000100000|2021-09-07 07:35:00|9479.7|9473.7|9481.7|9475.7|9483.7|9477.7|9478.7|9472.7|569
1631000400000|2021-09-07 07:40:00|9480.7|9474.7|9480.7|9474.7|9481.7|9475.7|9475.7|9469.7|547
1631000700000|2021-09-07 07:45:00|9481.7|9475.7|9481.7|9475.7|9482.7|9476.7|9476.7|9470.7|509
1631001000000|2021-09-07 07:50:00|9482.7|9476.7|9480.7|9474.7|9482.7|9476.7|9478.7|9472.7|618
1631001300000|2021-09-07 07:55:00|9479.7|9473.7|9479.7|9473.7|9483.7|9477.7|9478.7|9472.7|917
1631001600000|2021-09-07 08:00:00|9478|9472|9462|9456|9478|9472|9461|9455|1476
1631001900000|2021-09-07 08:05:00|9461|9455|9443|9437|9464|9458|9442|9436|2435
1631002200000|2021-09-07 08:10:00|9444|9438|9449|9443|9452|9446|9435|9429|2509
1631002500000|2021-09-07 08:15:00|9450|9444|9449|9443|9454|9448|9448|9442|856
1631002800000|2021-09-07 08:20:00|9448|9442|9442|9436|9448|9442|9441|9435|656
1631003100000|2021-09-07 08:25:00|9441|9435|9447|9441|9451|9445|9438|9432|1055
1631003400000|2021-09-07 08:30:00|9457.5|9434.1|9459|9435.6|9461.1|9437.7|9455.5|9432.1|0
1631003700000|2021-09-07 08:35:00|9459.5|9436.1|9461|9437.6|9462.5|9439.1|9458.2|9434.8|0
1631004000000|2021-09-07 08:40:00|9461.6|9438.2|9460.8|9437.4|9461.6|9438.2|9458.4|9435|0
1631004300000|2021-09-07 08:45:00|9460.3|9436.9|9457.1|9433.7|9460.3|9436.9|9457|9433.6|0
1631004600000|2021-09-07 08:50:00|9457.7|9434.3|9453.1|9429.7|9457.9|9434.5|9450.8|9427.4|0
1631004900000|2021-09-07 08:55:00|9453|9429.6|9454.9|9431.5|9456.1|9432.7|9452.3|9428.9|0
1631005200000|2021-09-07 09:00:00|9454.8|9431.4|9455.2|9431.8|9455.2|9431.8|9449.3|9425.9|0
1631005500000|2021-09-07 09:05:00|9454.6|9431.2|9448.6|9425.2|9455.6|9432.2|9447.7|9424.3|0
1631005800000|2021-09-07 09:10:00|9448.7|9425.3|9447.7|9424.3|9450.1|9426.7|9443.8|9420.4|0
1631006100000|2021-09-07 09:15:00|9447.6|9424.2|9445|9439|9447.6|9440.5|9439.5|9424.2|380
1631006400000|2021-09-07 09:20:00|9443.5|9437.5|9427|9421|9443.5|9437.5|9425.5|9419.5|235
1631006700000|2021-09-07 09:25:00|9426.5|9420.5|9438|9432|9438.5|9432.5|9425.5|9419.5|139
1631007000000|2021-09-07 09:30:00|9437.5|9431.5|9431|9425|9437.5|9431.5|9430.5|9424.5|137
1631007300000|2021-09-07 09:35:00|9431.5|9425.5|9437.5|9431.5|9438.5|9432.5|9431.5|9425.5|89
1631007600000|2021-09-07 09:40:00|9438|9432|9441|9435|9443.5|9437.5|9436.5|9430.5|132
1631007900000|2021-09-07 09:45:00|9441.5|9435.5|9434.5|9428.5|9441.5|9435.5|9434.5|9428.5|92
1631008200000|2021-09-07 09:50:00|9435.5|9429.5|9435|9429|9437.5|9431.5|9434|9428|40
1631008500000|2021-09-07 09:55:00|9434.5|9428.5|9439.5|9433.5|9439.5|9433.5|9434|9428|67
1631008800000|2021-09-07 10:00:00|9440|9434|9440.5|9434.5|9440.5|9434.5|9437|9431|49
1631009100000|2021-09-07 10:05:00|9440|9434|9439.5|9433.5|9443|9437|9438.5|9432.5|86
1631009400000|2021-09-07 10:10:00|9439|9433|9436|9430|9439.5|9433.5|9436|9430|27
1631009700000|2021-09-07 10:15:00|9435.5|9429.5|9438|9432|9439|9433|9435|9429|25
1631010000000|2021-09-07 10:20:00|9438.5|9432.5|9440.5|9434.5|9441|9435|9438|9432|22
1631010300000|2021-09-07 10:25:00|9441|9435|9440|9434|9443.5|9437.5|9439.5|9433.5|24
1631010600000|2021-09-07 10:30:00|9439.5|9433.5|9441|9435|9442|9436|9439.5|9433.5|29
1631010900000|2021-09-07 10:35:00|9441.5|9435.5|9443.5|9437.5|9443.5|9437.5|9440|9434|39
1631011200000|2021-09-07 10:40:00|9444|9438|9440.5|9434.5|9445.5|9439.5|9438.5|9432.5|38
1631011500000|2021-09-07 10:45:00|9440|9434|9439|9433|9443|9437|9438.5|9432.5|44
1631011800000|2021-09-07 10:50:00|9438.5|9432.5|9440.5|9434.5|9441|9435|9437.5|9431.5|44
1631012100000|2021-09-07 10:55:00|9441|9435|9443.5|9437.5|9443.5|9437.5|9440.5|9434.5|22
1631012400000|2021-09-07 11:00:00|9444|9438|9447|9441|9447.5|9441.5|9442.5|9436.5|77
1631012700000|2021-09-07 11:05:00|9447.5|9441.5|9446.5|9440.5|9447.5|9441.5|9444.5|9438.5|9
1631013000000|2021-09-07 11:10:00|9447|9441|9444.5|9438.5|9447.5|9441.5|9444.5|9438.5|34
1631013300000|2021-09-07 11:15:00|9445|9439|9445.5|9439.5|9447|9441|9442.5|9436.5|39
1631013600000|2021-09-07 11:20:00|9445|9439|9446|9440|9446.5|9440.5|9444|9438|8
1631013900000|2021-09-07 11:25:00|9446.5|9440.5|9448|9442|9449|9443|9446.5|9440.5|16
1631014200000|2021-09-07 11:30:00|9447.5|9441.5|9447|9441|9448|9442|9446.5|9440.5|31
1631014500000|2021-09-07 11:35:00|9446.5|9440.5|9445.5|9439.5|9447.5|9441.5|9444.5|9438.5|27
1631014800000|2021-09-07 11:40:00|9445|9439|9445.5|9439.5|9446|9440|9444.5|9438.5|10
1631015100000|2021-09-07 11:45:00|9445|9439|9445|9439|9446|9440|9444.5|9438.5|11
1631015400000|2021-09-07 11:50:00|9444.5|9438.5|9445.5|9439.5|9445.5|9439.5|9444.5|9438.5|6
1631015700000|2021-09-07 11:55:00|9445|9439|9445|9439|9447|9441|9444.5|9438.5|15
1631016000000|2021-09-07 12:00:00|9445.5|9439.5|9447|9441|9449.5|9443.5|9444|9438|25
1631016300000|2021-09-07 12:05:00|9447.5|9441.5|9448.5|9442.5|9450.5|9444.5|9447|9441|18
1631016600000|2021-09-07 12:10:00|9449|9443|9443|9437|9449|9443|9442.5|9436.5|20
1631016900000|2021-09-07 12:15:00|9443.5|9437.5|9445.5|9439.5|9445.5|9439.5|9442.5|9436.5|33
1631017200000|2021-09-07 12:20:00|9445|9439|9443|9437|9445.5|9439.5|9443|9437|7
1631017500000|2021-09-07 12:25:00|9442.5|9436.5|9445.5|9439.5|9445.5|9439.5|9442.5|9436.5|8
1631017800000|2021-09-07 12:30:00|9444.5|9438.5|9445.5|9439.5|9446|9440|9441.5|9435.5|36
1631018100000|2021-09-07 12:35:00|9446.5|9440.5|9447.5|9441.5|9449.5|9443.5|9446|9440|58
1631018400000|2021-09-07 12:40:00|9448|9442|9446.5|9440.5|9448|9442|9444.5|9438.5|12
1631018700000|2021-09-07 12:45:00|9446|9440|9443.5|9437.5|9446.5|9440.5|9443.5|9437.5|32
1631019000000|2021-09-07 12:50:00|9444|9438|9444|9438|9445|9439|9439.5|9433.5|74
1631019300000|2021-09-07 12:55:00|9443.5|9437.5|9443.5|9437.5|9444|9438|9440.5|9434.5|16
1631019600000|2021-09-07 13:00:00|9443|9437|9441.5|9435.5|9445.5|9439.5|9440|9434|48
1631019900000|2021-09-07 13:05:00|9441|9435|9440|9434|9442.5|9436.5|9439|9433|87
1631020200000|2021-09-07 13:10:00|9440.5|9434.5|9437|9431|9441|9435|9435.5|9429.5|86
1631020500000|2021-09-07 13:15:00|9437.5|9431.5|9437|9431|9437.5|9431.5|9435.5|9429.5|92
1631020800000|2021-09-07 13:20:00|9436.5|9430.5|9434|9428|9438.5|9432.5|9432.5|9426.5|59
1631021100000|2021-09-07 13:25:00|9434.5|9428.5|9438|9432|9440|9434|9434|9428|83
1631021400000|2021-09-07 13:30:00|9438.5|9432.5|9452.5|9446.5|9459|9453|9433.5|9427.5|875
1631021700000|2021-09-07 13:35:00|9451|9445|9451|9445|9459.5|9453.5|9448|9442|652
1631022000000|2021-09-07 13:40:00|9451.5|9445.5|9475|9469|9476.5|9470.5|9451|9445|761
1631022300000|2021-09-07 13:45:00|9475.5|9469.5|9472.5|9466.5|9479.5|9473.5|9466.5|9460.5|835
1631022600000|2021-09-07 13:50:00|9473|9467|9470|9464|9477.5|9471.5|9470|9464|439
1631022900000|2021-09-07 13:55:00|9469.5|9463.5|9479.5|9473.5|9481.5|9475.5|9467.5|9461.5|202
1631023200000|2021-09-07 14:00:00|9479|9473|9473|9467|9483.5|9477.5|9472.5|9466.5|322
1631023500000|2021-09-07 14:05:00|9472.5|9466.5|9471.5|9465.5|9477|9471|9467.5|9461.5|341
1631023800000|2021-09-07 14:10:00|9470|9464|9470|9464|9471|9465|9465.5|9459.5|280
1631024100000|2021-09-07 14:15:00|9469.5|9463.5|9462|9456|9471.5|9465.5|9460|9454|311
1631024400000|2021-09-07 14:20:00|9461.5|9455.5|9463|9457|9466.5|9460.5|9459|9453|111
1631024700000|2021-09-07 14:25:00|9462.5|9456.5|9460|9454|9463|9457|9459|9453|296
1631025000000|2021-09-07 14:30:00|9459.5|9453.5|9456|9450|9463|9457|9455|9449|237
1631025300000|2021-09-07 14:35:00|9456.5|9450.5|9454|9448|9459.5|9453.5|9453.5|9447.5|278
1631025600000|2021-09-07 14:40:00|9454.5|9448.5|9463.5|9457.5|9463.5|9457.5|9454|9448|142
1631025900000|2021-09-07 14:45:00|9462.5|9456.5|9475.5|9469.5|9476|9470|9462.5|9456.5|189
1631026200000|2021-09-07 14:50:00|9475|9469|9477|9471|9479.5|9473.5|9475|9469|196
1631026500000|2021-09-07 14:55:00|9476.5|9470.5|9481|9475|9481|9475|9476|9470|103
1631026800000|2021-09-07 15:00:00|9482|9476|9474|9468|9483|9477|9472|9466|250
1631027100000|2021-09-07 15:05:00|9473|9467|9463|9457|9473|9467|9463|9457|259
1631027400000|2021-09-07 15:10:00|9464|9458|9467|9461|9472|9466|9463|9457|115
1631027700000|2021-09-07 15:15:00|9466|9460|9469|9463|9469|9463|9465|9459|144
1631028000000|2021-09-07 15:20:00|9470|9464|9468|9462|9472|9466|9468|9462|188
1631028300000|2021-09-07 15:25:00|9469|9463|9467|9461|9469|9463|9464|9458|152
1631028600000|2021-09-07 15:30:00|9469|9463|9475|9469|9478|9472|9468|9462|114
1631028900000|2021-09-07 15:35:00|9476|9470|9473|9467|9476|9470|9472|9466|154
1631029200000|2021-09-07 15:40:00|9474|9468|9477|9471|9478|9472|9471|9465|151
1631029500000|2021-09-07 15:45:00|9475|9469|9479|9473|9480|9474|9475|9469|228
1631029800000|2021-09-07 15:50:00|9480|9474|9487|9481|9489|9483|9479|9473|174
1631030100000|2021-09-07 15:55:00|9488|9482|9489|9483|9491|9485|9486|9480|65
1631030400000|2021-09-07 16:00:00|9488|9482|9488|9482|9491|9485|9488|9482|126
1631030700000|2021-09-07 16:05:00|9487|9481|9485|9479|9490|9484|9485|9479|90
1631031000000|2021-09-07 16:10:00|9484|9478|9485|9479|9485|9479|9483|9477|36
1631031300000|2021-09-07 16:15:00|9484|9478|9486|9480|9486|9480|9483|9477|45
1631031600000|2021-09-07 16:20:00|9485|9479|9482|9476|9485|9479|9481|9475|129
1631031900000|2021-09-07 16:25:00|9483|9477|9484|9478|9486|9480|9482|9476|108
1631032200000|2021-09-07 16:30:00|9483|9477|9486|9480|9486|9480|9482|9476|199
1631032500000|2021-09-07 16:35:00|9488|9482|9489|9483|9491|9485|9487|9481|165
1631032800000|2021-09-07 16:40:00|9490|9484|9492|9486|9492|9486|9489|9483|63
1631033100000|2021-09-07 16:45:00|9493|9487|9490|9484|9495|9489|9489|9483|126
1631033400000|2021-09-07 16:50:00|9489|9483|9483|9477|9490|9484|9482|9476|316
1631033700000|2021-09-07 16:55:00|9484|9478|9485|9479|9486|9480|9482|9476|46
1631034000000|2021-09-07 17:00:00|9486|9480|9487|9481|9487|9481|9483|9477|88
1631034300000|2021-09-07 17:05:00|9485|9479|9488|9482|9488|9482|9484|9478|19
1631034600000|2021-09-07 17:10:00|9487|9481|9490|9484|9490|9484|9486|9480|19
1631034900000|2021-09-07 17:15:00|9492|9486|9497|9491|9497|9491|9492|9486|74
1631035200000|2021-09-07 17:20:00|9496|9490|9493|9487|9496|9490|9493|9487|53
1631035500000|2021-09-07 17:25:00|9491|9485|9492|9486|9492|9486|9489|9483|48
1631035800000|2021-09-07 17:30:00|9491|9485|9494|9488|9497|9491|9491|9485|42
1631036100000|2021-09-07 17:35:00|9493|9487|9493|9487|9493|9487|9493|9487|14
1631036400000|2021-09-07 17:40:00|9494|9488|9496|9490|9497|9491|9493|9487|36
1631036700000|2021-09-07 17:45:00|9497|9491|9501|9495|9502|9496|9497|9491|59
1631037000000|2021-09-07 17:50:00|9502|9496|9502|9496|9502|9496|9500|9494|54
1631037300000|2021-09-07 17:55:00|9500|9494|9497|9491|9500|9494|9496|9490|25
1631037600000|2021-09-07 18:00:00|9496|9490|9498|9492|9499|9493|9496|9490|32
1631037900000|2021-09-07 18:05:00|9499|9493|9498|9492|9500|9494|9497|9491|89
1631038200000|2021-09-07 18:10:00|9499|9493|9501|9495|9501|9495|9497|9491|48
1631038500000|2021-09-07 18:15:00|9502|9496|9495|9489|9502|9496|9495|9489|36
1631038800000|2021-09-07 18:20:00|9496|9490|9498|9492|9498|9492|9496|9490|113
1631039100000|2021-09-07 18:25:00|9499|9493|9505|9499|9505|9499|9499|9493|199
1631039400000|2021-09-07 18:30:00|9504|9498|9504|9498|9504|9498|9500|9494|47
1631039700000|2021-09-07 18:35:00|9503|9497|9506|9500|9506|9500|9503|9497|47
1631040000000|2021-09-07 18:40:00|9505|9499|9503|9497|9506|9500|9502|9496|67
1631040300000|2021-09-07 18:45:00|9504|9498|9502|9496|9504|9498|9500|9494|70
1631040600000|2021-09-07 18:50:00|9501|9495|9501|9495|9504|9498|9498|9492|97
1631040900000|2021-09-07 18:55:00|9504|9498|9509.3|9485.9|9509.3|9501|9499|9485.9|82
1631041200000|2021-09-07 19:00:00|9509.2|9485.8|9506.5|9483.1|9510.4|9487|9506.5|9483.1|0
1631041500000|2021-09-07 19:05:00|9506.6|9483.2|9504.3|9480.9|9506.6|9483.2|9503.3|9479.9|0
1631041800000|2021-09-07 19:10:00|9504.5|9481.1|9504.3|9480.9|9505|9481.6|9503.8|9480.4|0
1631042100000|2021-09-07 19:15:00|9504|9480.6|9498|9474.6|9504.4|9481|9498|9474.6|0
1631042400000|2021-09-07 19:20:00|9497.7|9474.3|9495.9|9472.5|9498|9474.6|9495.9|9472.5|0
1631042700000|2021-09-07 19:25:00|9495.8|9472.4|9492.1|9468.7|9496.6|9473.2|9492.1|9468.7|0
1631043000000|2021-09-07 19:30:00|9492|9468.6|9492.9|9469.5|9493.6|9470.2|9489.8|9466.4|0
1631043300000|2021-09-07 19:35:00|9493|9469.6|9487.6|9464.2|9493.1|9469.7|9487.6|9464.2|0
1631043600000|2021-09-07 19:40:00|9486.9|9463.5|9488.2|9464.8|9488.6|9465.2|9486.4|9463|0
1631043900000|2021-09-07 19:45:00|9488.1|9464.7|9491.4|9468|9492.5|9469.1|9486.5|9463.1|0
1631044200000|2021-09-07 19:50:00|9491.3|9467.9|9487.2|9463.8|9491.9|9468.5|9485.9|9462.5|0
1631044500000|2021-09-07 19:55:00|9487.1|9463.7|9491.1|9467.7|9497.5|9474.1|9486.5|9463.1|0
1631044800000|2021-09-07 20:00:00|9491.9|9468.5|9488.2|9464.8|9491.9|9468.5|9487.9|9464.5|0
1631045100000|2021-09-07 20:05:00|9489|9465.6|9489|9465.6|9490.1|9466.7|9488.2|9464.8|0
1631045400000|2021-09-07 20:10:00|9488.6|9465.2|9486.6|9463.2|9488.6|9465.2|9485.5|9462.1|0
1631045700000|2021-09-07 20:15:00|9486.2|9462.8|9488|9464.6|9488.4|9465|9486.2|9462.8|0
1631046000000|2021-09-07 20:20:00|9488.2|9464.8|9488|9464.6|9488.8|9465.4|9488|9464.6|0
1631046600000|2021-09-07 20:30:00|9487.7|9464.3|9487.7|9464.3|9487.7|9464.3|9487.3|9463.9|0
1631046900000|2021-09-07 20:35:00|9488|9464.6|9488|9464.6|9488|9464.6|9487.7|9464.3|0
1631047200000|2021-09-07 20:40:00|9487.7|9464.3|9488|9464.6|9488|9464.6|9487.7|9464.3|0
1631047500000|2021-09-07 20:45:00|9488.4|9465|9488.4|9465|9488.8|9465.4|9488|9464.6|0
1631047800000|2021-09-07 20:50:00|9488.8|9465.4|9488.8|9465.4|9488.8|9465.4|9488.8|9465.4|0
1631048100000|2021-09-07 20:55:00|9489.1|9465.7|9488.8|9465.4|9489.5|9466.1|9488.4|9465|0
1631048400000|2021-09-07 21:00:00|9488.7|9465.3|9489.2|9465.8|9489.2|9465.8|9488.7|9465.3|0
1631048700000|2021-09-07 21:05:00|9489.1|9465.7|9489|9465.6|9489.1|9465.7|9489|9465.6|0
1631049300000|2021-09-07 21:15:00|9488.8|9465.4|9489|9465.6|9489|9465.6|9488.8|9465.4|0
1631049600000|2021-09-07 21:20:00|9488.9|9465.5|9488.8|9465.4|9489|9465.6|9488.8|9465.4|0
1631050500000|2021-09-07 21:35:00|9488.9|9465.5|9488.8|9465.4|9488.9|9465.5|9488.8|9465.4|0
1631051100000|2021-09-07 21:45:00|9488.9|9465.5|9488.8|9465.4|9488.9|9465.5|9488.8|9465.4|0
1631051400000|2021-09-07 21:50:00|9488.5|9465.1|9488.8|9465.4|9488.8|9465.4|9488.5|9465.1|0
1631051700000|2021-09-07 21:55:00|9488.9|9465.5|9488.8|9465.4|9488.9|9465.5|9488.8|9465.4|0
1631052000000|2021-09-07 22:00:00|9488.7|9465.3|9489.6|9466.2|9489.6|9466.2|9488.5|9465.1|0
1631052300000|2021-09-07 22:05:00|9489.3|9465.9|9490.7|9467.3|9490.7|9467.3|9489.3|9465.9|0
1631052600000|2021-09-07 22:10:00|9491.1|9467.7|9491.1|9467.7|9491.5|9468.1|9490.7|9467.3|0
1631052900000|2021-09-07 22:15:00|9491.5|9468.1|9491.1|9467.7|9491.5|9468.1|9491.1|9467.7|0
1631053200000|2021-09-07 22:20:00|9491.5|9468.1|9490.7|9467.3|9491.5|9468.1|9490.4|9467|0
1631053500000|2021-09-07 22:25:00|9490.4|9467|9489.6|9466.2|9490.4|9467|9488.9|9465.5|0
1631053800000|2021-09-07 22:30:00|9490|9466.6|9490.7|9467.3|9490.7|9467.3|9489.6|9466.2|0
1631054100000|2021-09-07 22:35:00|9490.4|9467|9489.3|9465.9|9490.7|9467.3|9489.3|9465.9|0
1631054400000|2021-09-07 22:40:00|9488.9|9465.5|9488.5|9465.1|9489.3|9465.9|9488.2|9464.8|0
1631054700000|2021-09-07 22:45:00|9488.2|9464.8|9488.9|9465.5|9489.3|9465.9|9488.2|9464.8|0
1631055000000|2021-09-07 22:50:00|9488.5|9465.1|9489.3|9465.9|9489.3|9465.9|9488.5|9465.1|0
1631055300000|2021-09-07 22:55:00|9488.9|9465.5|9489.3|9465.9|9489.3|9465.9|9488.5|9465.1|0
1631055600000|2021-09-07 23:00:00|9489.6|9466.2|9489.3|9465.9|9489.6|9466.2|9488.9|9465.5|0
1631055900000|2021-09-07 23:05:00|9489.1|9465.7|9487.8|9464.4|9489.1|9465.7|9487.8|9464.4|0
1631056200000|2021-09-07 23:10:00|9488.2|9464.8|9486.3|9462.9|9488.2|9464.8|9486|9462.6|0
1631056500000|2021-09-07 23:15:00|9486.7|9463.3|9487.4|9464|9487.4|9464|9486.7|9463.3|0
1631056800000|2021-09-07 23:20:00|9487.1|9463.7|9487.1|9463.7|9487.1|9463.7|9486.3|9462.9|0
1631057100000|2021-09-07 23:25:00|9487.4|9464|9486.7|9463.3|9487.4|9464|9486.3|9462.9|0
1631057400000|2021-09-07 23:30:00|9487.1|9463.7|9487.1|9463.7|9487.1|9463.7|9486.3|9462.9|0
1631057700000|2021-09-07 23:35:00|9487.4|9464|9487.8|9464.4|9487.8|9464.4|9487.1|9463.7|0
1631058000000|2021-09-07 23:40:00|9487.4|9464|9488.5|9465.1|9488.5|9465.1|9487.3|9463.9|0
1631058300000|2021-09-07 23:45:00|9488.2|9464.8|9487.1|9463.7|9488.2|9464.8|9486.7|9463.3|0
1631058600000|2021-09-07 23:50:00|9486.7|9463.3|9484.1|9460.7|9487.4|9464|9484.1|9460.7|0
1631058900000|2021-09-07 23:55:00|9483.8|9460.4|9483.8|9460.4|9484.2|9460.8|9482.3|9458.9|0
1631059200000|2021-09-08 00:00:00|9484.2|9460.8|9486.1|9462.7|9486.4|9463|9483.4|9460|0
1631059500000|2021-09-08 00:05:00|9486.4|9463|9488.1|9464.7|9488.5|9465.1|9485.7|9462.3|0
1631059800000|2021-09-08 00:10:00|9488.3|9464.9|9489.9|9466.5|9490.3|9466.9|9488.3|9464.9|0
1631060100000|2021-09-08 00:15:00|9490.3|9466.9|9487.2|9463.8|9491.4|9468|9486.3|9462.9|0
1631060400000|2021-09-08 00:20:00|9487.4|9464|9489.3|9465.9|9491.1|9467.7|9486.6|9463.2|0
1631060700000|2021-09-08 00:25:00|9489.1|9465.7|9488.9|9465.5|9491|9467.6|9488.3|9464.9|0
1631061000000|2021-09-08 00:30:00|9489.1|9465.7|9489.3|9465.9|9490|9466.6|9488.5|9465.1|0
1631061300000|2021-09-08 00:35:00|9489.5|9466.1|9490|9466.6|9490.2|9466.8|9489.1|9465.7|0
1631061600000|2021-09-08 00:40:00|9490.2|9466.8|9494.5|9471.1|9495.3|9471.9|9490|9466.6|0
1631061900000|2021-09-08 00:45:00|9494.7|9471.3|9495.5|9472.1|9496|9472.6|9494.3|9470.9|0
1631062200000|2021-09-08 00:50:00|9495.8|9472.4|9499.4|9476|9500.1|9476.7|9495.8|9472.4|0
1631062500000|2021-09-08 00:55:00|9499.5|9476.1|9500.5|9477.1|9501|9477.6|9498.2|9474.8|0
1631062800000|2021-09-08 01:00:00|9500.7|9477.3|9498.6|9475.2|9500.7|9477.3|9498.4|9475|0
1631063100000|2021-09-08 01:05:00|9498.8|9475.4|9500.3|9476.9|9501|9477.6|9497.9|9474.5|0
1631063400000|2021-09-08 01:10:00|9500.1|9476.7|9500.9|9477.5|9501|9477.6|9499.4|9476|0
1631063700000|2021-09-08 01:15:00|9501.6|9478.2|9477|9471|9501.6|9494|9469|9463|1256
1631064000000|2021-09-08 01:20:00|9479|9473|9495|9489|9504|9498|9477|9471|748
1631064300000|2021-09-08 01:25:00|9496|9490|9488|9482|9497|9491|9486|9480|495
1631064600000|2021-09-08 01:30:00|9490|9484|9481|9475|9499|9493|9473|9467|2811
1631064900000|2021-09-08 01:35:00|9480|9474|9503|9497|9504|9498|9462|9456|1503
1631065200000|2021-09-08 01:40:00|9505|9499|9519|9513|9538|9532|9505|9499|2091
1631065500000|2021-09-08 01:45:00|9517|9511|9515|9509|9529|9523|9503|9497|1124
1631065800000|2021-09-08 01:50:00|9512|9506|9538|9532|9548|9542|9505|9499|1362
1631066100000|2021-09-08 01:55:00|9540|9534|9537.2|9531.2|9543|9537|9527|9521|961
1631066400000|2021-09-08 02:00:00|9536.2|9530.2|9545.2|9539.2|9550.2|9544.2|9516.2|9510.2|1184
1631066700000|2021-09-08 02:05:00|9544.2|9538.2|9540.2|9534.2|9555.2|9549.2|9538.2|9532.2|2803
1631067000000|2021-09-08 02:10:00|9539.2|9533.2|9533.2|9527.2|9539.2|9533.2|9520.2|9514.2|1332
1631067300000|2021-09-08 02:15:00|9532.2|9526.2|9524.2|9518.2|9532.2|9526.2|9505.2|9499.2|1664
1631067600000|2021-09-08 02:20:00|9523.2|9517.2|9508.2|9502.2|9528.2|9522.2|9504.2|9498.2|1291
1631067900000|2021-09-08 02:25:00|9507.2|9501.2|9514.2|9508.2|9524.2|9518.2|9507.2|9501.2|994
1631068200000|2021-09-08 02:30:00|9513.2|9507.2|9480.2|9474.2|9513.2|9507.2|9479.2|9473.2|1197
1631068500000|2021-09-08 02:35:00|9479.2|9473.2|9494.2|9488.2|9501.2|9495.2|9477.2|9471.2|866
1631068800000|2021-09-08 02:40:00|9493.2|9487.2|9501.2|9495.2|9505.2|9499.2|9485.2|9479.2|926
1631069100000|2021-09-08 02:45:00|9500.2|9494.2|9492.2|9486.2|9504.2|9498.2|9489.2|9483.2|354
1631069400000|2021-09-08 02:50:00|9491.2|9485.2|9490.2|9484.2|9495.2|9489.2|9480.2|9474.2|608
1631069700000|2021-09-08 02:55:00|9491.2|9485.2|9492.2|9486.2|9504.2|9498.2|9491.2|9485.2|395
1631070000000|2021-09-08 03:00:00|9493.2|9487.2|9482.2|9476.2|9504.2|9498.2|9482.2|9476.2|367
1631070300000|2021-09-08 03:05:00|9481.2|9475.2|9499.2|9493.2|9499.2|9493.2|9480.2|9474.2|559
1631070600000|2021-09-08 03:10:00|9498.2|9492.2|9480.2|9474.2|9498.2|9492.2|9478.2|9472.2|609
1631070900000|2021-09-08 03:15:00|9479.2|9473.2|9490.2|9484.2|9490.2|9484.2|9479.2|9473.2|413
1631071200000|2021-09-08 03:20:00|9489.2|9483.2|9471.2|9465.2|9490.2|9484.2|9468.2|9462.2|606
1631071500000|2021-09-08 03:25:00|9470.2|9464.2|9454.2|9448.2|9472.2|9466.2|9450.2|9444.2|940
1631071800000|2021-09-08 03:30:00|9453.2|9447.2|9431.2|9425.2|9453.2|9447.2|9427.2|9421.2|1055
1631072100000|2021-09-08 03:35:00|9432.2|9426.2|9412.2|9406.2|9440.2|9434.2|9410.2|9404.2|1120
1631072400000|2021-09-08 03:40:00|9411.2|9405.2|9412.2|9406.2|9416.2|9410.2|9402.2|9396.2|1423
1631072700000|2021-09-08 03:45:00|9411.2|9405.2|9412.2|9406.2|9425.2|9419.2|9399.2|9393.2|904
1631073000000|2021-09-08 03:50:00|9410.2|9404.2|9419.2|9413.2|9420.2|9414.2|9406.2|9400.2|523
1631073300000|2021-09-08 03:55:00|9418.2|9412.2|9414.2|9408.2|9419.2|9413.2|9411.2|9405.2|423
1631073600000|2021-09-08 04:00:00|9422.9|9399.5|9422|9398.6|9423.8|9400.4|9422|9398.6|0
1631073900000|2021-09-08 04:05:00|9422.2|9398.8|9422.7|9399.3|9423.1|9399.7|9422|9398.6|0
1631074200000|2021-09-08 04:10:00|9423|9399.6|9422.4|9399|9423.2|9399.8|9421.4|9398|0
1631074500000|2021-09-08 04:15:00|9422.1|9398.7|9422.5|9399.1|9422.7|9399.3|9422.1|9398.7|0
1631074800000|2021-09-08 04:20:00|9423|9399.6|9425.1|9401.7|9425.1|9401.7|9422.7|9399.3|0
1631075100000|2021-09-08 04:25:00|9424.8|9401.4|9425.1|9401.7|9425.1|9401.7|9424.1|9400.7|0
1631075400000|2021-09-08 04:30:00|9424.8|9401.4|9425.6|9402.2|9426.5|9403.1|9424.6|9401.2|0
1631075700000|2021-09-08 04:35:00|9425.9|9402.5|9426.5|9403.1|9426.5|9403.1|9425.4|9402|0
1631076000000|2021-09-08 04:40:00|9426.2|9402.8|9425.6|9402.2|9426.2|9402.8|9425.3|9401.9|0
1631076300000|2021-09-08 04:45:00|9425.8|9402.4|9425.8|9402.4|9426|9402.6|9425.1|9401.7|0
1631076600000|2021-09-08 04:50:00|9425.7|9402.3|9425.7|9402.3|9425.8|9402.4|9424.9|9401.5|0
1631076900000|2021-09-08 04:55:00|9425.8|9402.4|9425.3|9401.9|9425.8|9402.4|9424.8|9401.4|0
1631077200000|2021-09-08 05:00:00|9418.2|9412.2|9429.2|9423.2|9434.2|9428.2|9417.2|9411.2|761
1631077500000|2021-09-08 05:05:00|9428.2|9422.2|9416.2|9410.2|9431.2|9425.2|9416.2|9410.2|628
1631077800000|2021-09-08 05:10:00|9417.2|9411.2|9416.2|9410.2|9428.2|9422.2|9413.2|9407.2|637
1631078100000|2021-09-08 05:15:00|9417.2|9411.2|9440.2|9434.2|9440.2|9434.2|9415.2|9409.2|645
1631078400000|2021-09-08 05:20:00|9439.2|9433.2|9448.2|9442.2|9450.2|9444.2|9436.2|9430.2|587
1631078700000|2021-09-08 05:25:00|9449.2|9443.2|9447.2|9441.2|9451.2|9445.2|9439.2|9433.2|416
1631079000000|2021-09-08 05:30:00|9448.2|9442.2|9443.2|9437.2|9449.2|9443.2|9438.2|9432.2|506
1631079300000|2021-09-08 05:35:00|9444.2|9438.2|9459.2|9453.2|9459.2|9453.2|9444.2|9438.2|379
1631079600000|2021-09-08 05:40:00|9457.2|9451.2|9459.2|9453.2|9459.2|9453.2|9449.2|9443.2|234
1631079900000|2021-09-08 05:45:00|9460.2|9454.2|9451.2|9445.2|9460.2|9454.2|9447.2|9441.2|300
1631080200000|2021-09-08 05:50:00|9452.2|9446.2|9451.2|9445.2|9456.2|9450.2|9446.2|9440.2|258
1631080500000|2021-09-08 05:55:00|9452.2|9446.2|9454.2|9448.2|9456.2|9450.2|9445.2|9439.2|225
1631080800000|2021-09-08 06:00:00|9455.2|9449.2|9441.2|9435.2|9455.2|9449.2|9434.2|9428.2|665
1631081100000|2021-09-08 06:05:00|9440.2|9434.2|9437.2|9431.2|9443.2|9437.2|9432.2|9426.2|362
1631081400000|2021-09-08 06:10:00|9438.2|9432.2|9443.2|9437.2|9443.2|9437.2|9434.2|9428.2|446
1631081700000|2021-09-08 06:15:00|9442.2|9436.2|9447.2|9441.2|9452.2|9446.2|9440.2|9434.2|250
1631082000000|2021-09-08 06:20:00|9448.2|9442.2|9445.2|9439.2|9448.2|9442.2|9443.2|9437.2|254
1631082300000|2021-09-08 06:25:00|9444.2|9438.2|9445.2|9439.2|9451.2|9445.2|9444.2|9438.2|195
1631082600000|2021-09-08 06:30:00|9446.2|9440.2|9448.2|9442.2|9450.2|9444.2|9439.2|9433.2|596
1631082900000|2021-09-08 06:35:00|9449.2|9443.2|9439.2|9433.2|9451.2|9445.2|9434.2|9428.2|333
1631083200000|2021-09-08 06:40:00|9440.2|9434.2|9442.2|9436.2|9446.2|9440.2|9438.2|9432.2|647
1631083500000|2021-09-08 06:45:00|9443.2|9437.2|9439.2|9433.2|9445.2|9439.2|9435.2|9429.2|267
1631083800000|2021-09-08 06:50:00|9440.2|9434.2|9438.2|9432.2|9442.2|9436.2|9437.2|9431.2|210
1631084100000|2021-09-08 06:55:00|9439.2|9433.2|9450.2|9444.2|9452.2|9446.2|9439.2|9433.2|431
1631084400000|2021-09-08 07:00:00|9449.2|9443.2|9432.2|9426.2|9450.2|9444.2|9428.2|9422.2|820
1631084700000|2021-09-08 07:05:00|9431.2|9425.2|9416.2|9410.2|9432.2|9426.2|9412.2|9406.2|864
1631085000000|2021-09-08 07:10:00|9417.2|9411.2|9412.2|9406.2|9419.2|9413.2|9410.2|9404.2|1452
1631085300000|2021-09-08 07:15:00|9411.2|9405.2|9426.2|9420.2|9427.2|9421.2|9409.2|9403.2|633
1631085600000|2021-09-08 07:20:00|9427.2|9421.2|9420.2|9414.2|9427.2|9421.2|9417.2|9411.2|399
1631085900000|2021-09-08 07:25:00|9419.2|9413.2|9419.2|9413.2|9420.2|9414.2|9413.2|9407.2|468
1631086200000|2021-09-08 07:30:00|9418.2|9412.2|9410.2|9404.2|9418.2|9412.2|9409.2|9403.2|628
1631086500000|2021-09-08 07:35:00|9411.2|9405.2|9421.2|9415.2|9421.2|9415.2|9408.2|9402.2|681
1631086800000|2021-09-08 07:40:00|9422.2|9416.2|9418.2|9412.2|9422.2|9416.2|9416.2|9410.2|4649
1631087100000|2021-09-08 07:45:00|9419.2|9413.2|9409.2|9403.2|9419.2|9413.2|9405.2|9399.2|944
1631087400000|2021-09-08 07:50:00|9410.2|9404.2|9419.2|9413.2|9421.2|9415.2|9408.2|9402.2|641
1631087700000|2021-09-08 07:55:00|9420.2|9414.2|9427.2|9421.2|9431.2|9425.2|9417.2|9411.2|1257
1631088000000|2021-09-08 08:00:00|9422.1|9416.1|9428.1|9422.1|9432.1|9426.1|9413.1|9407.1|1111
1631088300000|2021-09-08 08:05:00|9429.1|9423.1|9434.1|9428.1|9446.1|9440.1|9428.1|9422.1|1967
1631088600000|2021-09-08 08:10:00|9436.1|9430.1|9434.1|9428.1|9439.1|9433.1|9433.1|9427.1|1098
1631088900000|2021-09-08 08:15:00|9433.1|9427.1|9432.1|9426.1|9438.1|9432.1|9430.1|9424.1|485
1631089200000|2021-09-08 08:20:00|9431.1|9425.1|9434.1|9428.1|9436.1|9430.1|9429.1|9423.1|5489
1631089500000|2021-09-08 08:25:00|9433.1|9427.1|9446.1|9440.1|9446.1|9440.1|9430.1|9424.1|836
1631089800000|2021-09-08 08:30:00|9454.5|9431.1|9450.5|9427.1|9455|9431.6|9446.7|9423.3|0
1631090100000|2021-09-08 08:35:00|9450.8|9427.4|9463.6|9440.2|9463.6|9440.2|9449.3|9425.9|0
1631090400000|2021-09-08 08:40:00|9463.5|9440.1|9465.5|9442.1|9465.5|9442.1|9457.2|9433.8|0
1631090700000|2021-09-08 08:45:00|9465.7|9442.3|9466.4|9443|9469.6|9446.2|9462.5|9439.1|0
1631091000000|2021-09-08 08:50:00|9465.9|9442.5|9461.9|9438.5|9465.9|9442.5|9459.7|9436.3|0
1631091300000|2021-09-08 08:55:00|9461.4|9438|9457.8|9434.4|9461.9|9438.5|9457.1|9433.7|0
1631091600000|2021-09-08 09:00:00|9457.3|9433.9|9458.9|9435.5|9461.7|9438.3|9455.3|9431.9|0
1631091900000|2021-09-08 09:05:00|9458.8|9435.4|9464.5|9441.1|9466.1|9442.7|9457.1|9433.7|0
1631092200000|2021-09-08 09:10:00|9464.4|9441|9465.1|9441.7|9465.7|9442.3|9459.5|9436.1|0
1631092500000|2021-09-08 09:15:00|9444.6|9438.6|9443.1|9437.1|9451.6|9445.6|9441.1|9435.1|175
1631092800000|2021-09-08 09:20:00|9443.6|9437.6|9451.6|9445.6|9451.6|9445.6|9443.1|9437.1|67
1631093100000|2021-09-08 09:25:00|9451.1|9445.1|9453.1|9447.1|9454.1|9448.1|9448.1|9442.1|77
1631093400000|2021-09-08 09:30:00|9453.6|9447.6|9457.1|9451.1|9459.1|9453.1|9453.6|9447.6|116
1631093700000|2021-09-08 09:35:00|9457.6|9451.6|9457.6|9451.6|9460.1|9454.1|9455.6|9449.6|30
1631094000000|2021-09-08 09:40:00|9458.1|9452.1|9457.6|9451.6|9459.6|9453.6|9456.1|9450.1|18
1631094300000|2021-09-08 09:45:00|9458.1|9452.1|9455.1|9449.1|9458.6|9452.6|9454.6|9448.6|16
1631094600000|2021-09-08 09:50:00|9455.6|9449.6|9461.1|9455.1|9461.6|9455.6|9455.1|9449.1|39
1631094900000|2021-09-08 09:55:00|9461.6|9455.6|9464.1|9458.1|9467.1|9461.1|9461.1|9455.1|255
1631095200000|2021-09-08 10:00:00|9463.6|9457.6|9461.6|9455.6|9465.1|9459.1|9461.6|9455.6|89
1631095500000|2021-09-08 10:05:00|9462.1|9456.1|9462.6|9456.6|9464.1|9458.1|9460.6|9454.6|136
1631095800000|2021-09-08 10:10:00|9462.1|9456.1|9462.6|9456.6|9463.1|9457.1|9458.6|9452.6|44
1631096100000|2021-09-08 10:15:00|9463.1|9457.1|9463.6|9457.6|9466.6|9460.6|9463.1|9457.1|136
1631096400000|2021-09-08 10:20:00|9464.1|9458.1|9466.6|9460.6|9466.6|9460.6|9463.6|9457.6|27
1631096700000|2021-09-08 10:25:00|9466.1|9460.1|9469.6|9463.6|9469.6|9463.6|9464.6|9458.6|89
1631097000000|2021-09-08 10:30:00|9470.1|9464.1|9470.6|9464.6|9473.6|9467.6|9468.6|9462.6|115
1631097300000|2021-09-08 10:35:00|9471.1|9465.1|9470.6|9464.6|9472.1|9466.1|9470.6|9464.6|39
1631097600000|2021-09-08 10:40:00|9471.1|9465.1|9475.6|9469.6|9475.6|9469.6|9470.6|9464.6|31
1631097900000|2021-09-08 10:45:00|9476.6|9470.6|9476.6|9470.6|9477.6|9471.6|9473.6|9467.6|59
1631098200000|2021-09-08 10:50:00|9477.1|9471.1|9480.6|9474.6|9480.6|9474.6|9476.6|9470.6|52
1631098500000|2021-09-08 10:55:00|9480.1|9474.1|9477.1|9471.1|9480.6|9474.6|9475.6|9469.6|58
1631098800000|2021-09-08 11:00:00|9476.6|9470.6|9477.1|9471.1|9482.6|9476.6|9476.1|9470.1|130
1631099100000|2021-09-08 11:05:00|9477.6|9471.6|9479.6|9473.6|9480.6|9474.6|9475.6|9469.6|27
1631099400000|2021-09-08 11:10:00|9480.1|9474.1|9482.6|9476.6|9483.1|9477.1|9479.1|9473.1|93
1631099700000|2021-09-08 11:15:00|9482.1|9476.1|9479.1|9473.1|9482.6|9476.6|9478.1|9472.1|113
1631100000000|2021-09-08 11:20:00|9479.6|9473.6|9477.1|9471.1|9479.6|9473.6|9475.6|9469.6|80
1631100300000|2021-09-08 11:25:00|9476.6|9470.6|9479.6|9473.6|9479.6|9473.6|9475.6|9469.6|23
1631100600000|2021-09-08 11:30:00|9480.6|9474.6|9476.6|9470.6|9480.6|9474.6|9476.6|9470.6|29
1631100900000|2021-09-08 11:35:00|9477.1|9471.1|9477.6|9471.6|9478.6|9472.6|9475.6|9469.6|72
1631101200000|2021-09-08 11:40:00|9476.6|9470.6|9474.6|9468.6|9476.6|9470.6|9473.6|9467.6|68
1631101500000|2021-09-08 11:45:00|9475.6|9469.6|9474.6|9468.6|9475.6|9469.6|9473.6|9467.6|136
1631101800000|2021-09-08 11:50:00|9473.6|9467.6|9475.6|9469.6|9475.6|9469.6|9473.6|9467.6|40
1631102100000|2021-09-08 11:55:00|9476.1|9470.1|9474.1|9468.1|9478.6|9472.6|9473.6|9467.6|129
1631102400000|2021-09-08 12:00:00|9474.6|9468.6|9479.6|9473.6|9481.1|9475.1|9473.6|9467.6|65
1631102700000|2021-09-08 12:05:00|9478.6|9472.6|9471.6|9465.6|9480.6|9474.6|9471.6|9465.6|122
1631103000000|2021-09-08 12:10:00|9472.1|9466.1|9472.1|9466.1|9477.6|9471.6|9468.6|9462.6|170
1631103300000|2021-09-08 12:15:00|9472.6|9466.6|9466.6|9460.6|9473.6|9467.6|9465.6|9459.6|133
1631103600000|2021-09-08 12:20:00|9467.1|9461.1|9471.6|9465.6|9474.6|9468.6|9466.1|9460.1|209
1631103900000|2021-09-08 12:25:00|9472.1|9466.1|9471.6|9465.6|9475.6|9469.6|9468.6|9462.6|137
1631104200000|2021-09-08 12:30:00|9472.1|9466.1|9472.1|9466.1|9475.1|9469.1|9470.1|9464.1|49
1631104500000|2021-09-08 12:35:00|9471.6|9465.6|9479.6|9473.6|9479.6|9473.6|9470.6|9464.6|70
1631104800000|2021-09-08 12:40:00|9478.6|9472.6|9477.1|9471.1|9482.6|9476.6|9475.6|9469.6|170
1631105100000|2021-09-08 12:45:00|9476.6|9470.6|9479.1|9473.1|9479.6|9473.6|9475.6|9469.6|171
1631105400000|2021-09-08 12:50:00|9478.6|9472.6|9462.1|9456.1|9480.1|9474.1|9447.6|9441.6|1030
1631105700000|2021-09-08 12:55:00|9461.6|9455.6|9462.1|9456.1|9465.1|9459.1|9459.6|9453.6|93
1631106000000|2021-09-08 13:00:00|9462.6|9456.6|9468.6|9462.6|9468.6|9462.6|9461.6|9455.6|79
1631106300000|2021-09-08 13:05:00|9467.1|9461.1|9459.6|9453.6|9468.1|9462.1|9458.6|9452.6|59
1631106600000|2021-09-08 13:10:00|9460.1|9454.1|9458.1|9452.1|9461.6|9455.6|9455.6|9449.6|72
1631106900000|2021-09-08 13:15:00|9458.6|9452.6|9457.6|9451.6|9459.6|9453.6|9455.1|9449.1|58
1631107200000|2021-09-08 13:20:00|9457.1|9451.1|9464.6|9458.6|9464.6|9458.6|9454.1|9448.1|73
1631107500000|2021-09-08 13:25:00|9464.1|9458.1|9459.6|9453.6|9465.6|9459.6|9452.6|9446.6|179
1631107800000|2021-09-08 13:30:00|9460.1|9454.1|9431.1|9425.1|9460.1|9454.1|9430.6|9424.6|974
1631108100000|2021-09-08 13:35:00|9430.6|9424.6|9427.6|9421.6|9433.1|9427.1|9420.6|9414.6|805
1631108400000|2021-09-08 13:40:00|9428.1|9422.1|9413.1|9407.1|9428.6|9422.6|9412.6|9406.6|641
1631108700000|2021-09-08 13:45:00|9413.6|9407.6|9413.6|9407.6|9415.1|9409.1|9403.6|9397.6|785
1631109000000|2021-09-08 13:50:00|9413.1|9407.1|9405.6|9399.6|9414.6|9408.6|9403.6|9397.6|616
1631109300000|2021-09-08 13:55:00|9405.1|9399.1|9393.6|9387.6|9407.1|9401.1|9387.6|9381.6|612
1631109600000|2021-09-08 14:00:00|9394.1|9388.1|9386.1|9380.1|9401.6|9395.6|9384.6|9378.6|490
1631109900000|2021-09-08 14:05:00|9385.6|9379.6|9398.6|9392.6|9398.6|9392.6|9383.6|9377.6|495
1631110200000|2021-09-08 14:10:00|9399.6|9393.6|9393.1|9387.1|9400.6|9394.6|9392.1|9386.1|381
1631110500000|2021-09-08 14:15:00|9393.6|9387.6|9396.6|9390.6|9400.6|9394.6|9388.1|9382.1|275
1631110800000|2021-09-08 14:20:00|9396.1|9390.1|9387.1|9381.1|9403.1|9397.1|9386.6|9380.6|420
1631111100000|2021-09-08 14:25:00|9387.6|9381.6|9390.1|9384.1|9394.6|9388.6|9384.6|9378.6|357
1631111400000|2021-09-08 14:30:00|9390.6|9384.6|9380.1|9374.1|9394.1|9388.1|9377.6|9371.6|353
1631111700000|2021-09-08 14:35:00|9379.1|9373.1|9380.6|9374.6|9383.6|9377.6|9374.1|9368.1|610
1631112000000|2021-09-08 14:40:00|9381.1|9375.1|9369.1|9363.1|9381.1|9375.1|9365.6|9359.6|433
1631112300000|2021-09-08 14:45:00|9368.6|9362.6|9377.1|9371.1|9378.1|9372.1|9361.6|9355.6|336
1631112600000|2021-09-08 14:50:00|9376.6|9370.6|9362.1|9356.1|9379.6|9373.6|9359.6|9353.6|398
1631112900000|2021-09-08 14:55:00|9362.6|9356.6|9370.1|9364.1|9376.6|9370.6|9358.6|9352.6|331
1631113200000|2021-09-08 15:00:00|9371.1|9365.1|9377.1|9371.1|9380.1|9374.1|9371.1|9365.1|246
1631113500000|2021-09-08 15:05:00|9376.1|9370.1|9372.1|9366.1|9380.1|9374.1|9368.1|9362.1|247
1631113800000|2021-09-08 15:10:00|9374.1|9368.1|9383.1|9377.1|9388.1|9382.1|9374.1|9368.1|691
1631114100000|2021-09-08 15:15:00|9384.1|9378.1|9381.1|9375.1|9390.1|9384.1|9380.1|9374.1|529
1631114400000|2021-09-08 15:20:00|9380.1|9374.1|9387.1|9381.1|9390.1|9384.1|9379.1|9373.1|142
1631114700000|2021-09-08 15:25:00|9388.1|9382.1|9378.1|9372.1|9388.1|9382.1|9377.1|9371.1|384
1631115000000|2021-09-08 15:30:00|9377.1|9371.1|9376.1|9370.1|9382.1|9376.1|9370.1|9364.1|344
1631115300000|2021-09-08 15:35:00|9375.1|9369.1|9372.1|9366.1|9379.1|9373.1|9372.1|9366.1|254
1631115600000|2021-09-08 15:40:00|9373.1|9367.1|9373.1|9367.1|9374.1|9368.1|9368.1|9362.1|289
1631115900000|2021-09-08 15:45:00|9372.1|9366.1|9368.1|9362.1|9379.1|9373.1|9368.1|9362.1|100
1631116200000|2021-09-08 15:50:00|9369.1|9363.1|9367.1|9361.1|9369.1|9363.1|9365.1|9359.1|97
1631116500000|2021-09-08 15:55:00|9368.1|9362.1|9368.1|9362.1|9372.1|9366.1|9365.1|9359.1|125
1631116800000|2021-09-08 16:00:00|9366.1|9360.1|9365.1|9359.1|9373.1|9367.1|9363.1|9357.1|213
1631117100000|2021-09-08 16:05:00|9366.1|9360.1|9375.1|9369.1|9375.1|9369.1|9366.1|9360.1|180
1631117400000|2021-09-08 16:10:00|9376.1|9370.1|9376.1|9370.1|9378.1|9372.1|9374.1|9368.1|165
1631117700000|2021-09-08 16:15:00|9375.1|9369.1|9378.1|9372.1|9379.1|9373.1|9374.1|9368.1|183
1631118000000|2021-09-08 16:20:00|9379.1|9373.1|9380.1|9374.1|9380.1|9374.1|9377.1|9371.1|114
1631118300000|2021-09-08 16:25:00|9381.1|9375.1|9381.1|9375.1|9383.1|9377.1|9378.1|9372.1|114
1631118600000|2021-09-08 16:30:00|9380.1|9374.1|9382.1|9376.1|9382.1|9376.1|9379.1|9373.1|119
1631118900000|2021-09-08 16:35:00|9383.1|9377.1|9384.1|9378.1|9384.1|9378.1|9380.1|9374.1|68
1631119200000|2021-09-08 16:40:00|9385.1|9379.1|9381.1|9375.1|9385.1|9379.1|9381.1|9375.1|93
1631119500000|2021-09-08 16:45:00|9382.1|9376.1|9376.1|9370.1|9382.1|9376.1|9375.1|9369.1|86
1631119800000|2021-09-08 16:50:00|9377.1|9371.1|9371.1|9365.1|9377.1|9371.1|9371.1|9365.1|74
1631120100000|2021-09-08 16:55:00|9372.1|9366.1|9369.1|9363.1|9373.1|9367.1|9366.1|9360.1|149
1631120400000|2021-09-08 17:00:00|9368.1|9362.1|9370.1|9364.1|9374.1|9368.1|9368.1|9362.1|101
1631120700000|2021-09-08 17:05:00|9369.1|9363.1|9369.1|9363.1|9375.1|9369.1|9368.1|9362.1|63
1631121000000|2021-09-08 17:10:00|9370.1|9364.1|9369.1|9363.1|9370.1|9364.1|9369.1|9363.1|31
1631121300000|2021-09-08 17:15:00|9370.1|9364.1|9370.1|9364.1|9371.1|9365.1|9367.1|9361.1|24
1631121600000|2021-09-08 17:20:00|9371.1|9365.1|9371.1|9365.1|9372.1|9366.1|9370.1|9364.1|26
1631121900000|2021-09-08 17:25:00|9373.1|9367.1|9373.1|9367.1|9377.1|9371.1|9371.1|9365.1|126
1631122200000|2021-09-08 17:30:00|9372.1|9366.1|9369.1|9363.1|9374.1|9368.1|9368.1|9362.1|71
1631122500000|2021-09-08 17:35:00|9370.1|9364.1|9369.1|9363.1|9370.1|9364.1|9368.1|9362.1|36
1631122800000|2021-09-08 17:40:00|9368.1|9362.1|9370.1|9364.1|9371.1|9365.1|9365.1|9359.1|82
1631123100000|2021-09-08 17:45:00|9371.1|9365.1|9371.1|9365.1|9373.1|9367.1|9370.1|9364.1|47
1631123400000|2021-09-08 17:50:00|9372.1|9366.1|9369.1|9363.1|9372.1|9366.1|9367.1|9361.1|142
1631123700000|2021-09-08 17:55:00|9368.1|9362.1|9365.1|9359.1|9368.1|9362.1|9365.1|9359.1|55
1631124000000|2021-09-08 18:00:00|9366.1|9360.1|9377.1|9371.1|9379.1|9373.1|9365.1|9359.1|131
1631124300000|2021-09-08 18:05:00|9378.1|9372.1|9375.1|9369.1|9379.1|9373.1|9375.1|9369.1|52
1631124600000|2021-09-08 18:10:00|9377.1|9371.1|9377.1|9371.1|9379.1|9373.1|9373.1|9367.1|89
1631124900000|2021-09-08 18:15:00|9375.1|9369.1|9375.1|9369.1|9376.1|9370.1|9374.1|9368.1|12
1631125200000|2021-09-08 18:20:00|9376.1|9370.1|9373.1|9367.1|9377.1|9371.1|9371.1|9365.1|71
1631125500000|2021-09-08 18:25:00|9374.1|9368.1|9376.1|9370.1|9376.1|9370.1|9373.1|9367.1|37
1631125800000|2021-09-08 18:30:00|9374.1|9368.1|9374.1|9368.1|9375.1|9369.1|9372.1|9366.1|56
1631126100000|2021-09-08 18:35:00|9372.1|9366.1|9374.1|9368.1|9375.1|9369.1|9371.1|9365.1|70
1631126400000|2021-09-08 18:40:00|9373.1|9367.1|9379.1|9373.1|9379.1|9373.1|9371.1|9365.1|107
1631126700000|2021-09-08 18:45:00|9378.1|9372.1|9375.1|9369.1|9378.1|9372.1|9374.1|9368.1|111
1631127000000|2021-09-08 18:50:00|9376.1|9370.1|9373.1|9367.1|9376.1|9370.1|9372.1|9366.1|97
1631127300000|2021-09-08 18:55:00|9372.1|9366.1|9382.5|9359.1|9382.5|9369.1|9371.1|9359.1|58
1631127600000|2021-09-08 19:00:00|9382.6|9359.2|9386.4|9363|9386.7|9363.3|9381.6|9358.2|0
1631127900000|2021-09-08 19:05:00|9386.7|9363.3|9386.4|9363|9386.9|9363.5|9381|9357.6|0
1631128200000|2021-09-08 19:10:00|9386.5|9363.1|9387.3|9363.9|9387.6|9364.2|9385.4|9362|0
1631128500000|2021-09-08 19:15:00|9387.4|9364|9387.5|9364.1|9387.8|9364.4|9385.8|9362.4|0
1631128800000|2021-09-08 19:20:00|9387.6|9364.2|9384.7|9361.3|9388.4|9365|9383.3|9359.9|0
1631129100000|2021-09-08 19:25:00|9384.8|9361.4|9382.6|9359.2|9384.8|9361.4|9382.6|9359.2|0
1631129400000|2021-09-08 19:30:00|9382.7|9359.3|9379.9|9356.5|9383.3|9359.9|9379.2|9355.8|0
1631129700000|2021-09-08 19:35:00|9379.8|9356.4|9377.9|9354.5|9379.8|9356.4|9377.6|9354.2|0
1631130000000|2021-09-08 19:40:00|9378|9354.6|9379.9|9356.5|9380.4|9357|9377.4|9354|0
1631130300000|2021-09-08 19:45:00|9379.8|9356.4|9376.6|9353.2|9381.5|9358.1|9376.6|9353.2|0
1631130600000|2021-09-08 19:50:00|9377.1|9353.7|9379.9|9356.5|9382.5|9359.1|9377.1|9353.7|0
1631130900000|2021-09-08 19:55:00|9379.7|9356.3|9379.6|9356.2|9382.2|9358.8|9376.4|9353|0
1631131200000|2021-09-08 20:00:00|9378.5|9355.1|9377|9353.6|9378.8|9355.4|9376.3|9352.9|0
1631131500000|2021-09-08 20:05:00|9377.4|9354|9376.3|9352.9|9377.4|9354|9375.9|9352.5|0
1631131800000|2021-09-08 20:10:00|9375.9|9352.5|9377|9353.6|9377.4|9354|9375.6|9352.2|0
1631132100000|2021-09-08 20:15:00|9377.4|9354|9376.3|9352.9|9377.4|9354|9376.3|9352.9|0
1631132400000|2021-09-08 20:20:00|9376.7|9353.3|9376.3|9352.9|9376.7|9353.3|9376.3|9352.9|0
1631132700000|2021-09-08 20:25:00|9376.7|9353.3|9377.2|9353.8|9377.2|9353.8|9376.7|9353.3|0
1631133000000|2021-09-08 20:30:00|9377.6|9354.2|9376.9|9353.5|9377.6|9354.2|9376.9|9353.5|0
1631133300000|2021-09-08 20:35:00|9376.5|9353.1|9376.9|9353.5|9376.9|9353.5|9376.5|9353.1|0
1631133600000|2021-09-08 20:40:00|9376.5|9353.1|9377.2|9353.8|9377.2|9353.8|9376.5|9353.1|0
1631133900000|2021-09-08 20:45:00|9376.9|9353.5|9376.5|9353.1|9376.9|9353.5|9376.5|9353.1|0
1631134200000|2021-09-08 20:50:00|9376.2|9352.8|9376.2|9352.8|9376.2|9352.8|9376.2|9352.8|0
1631134500000|2021-09-08 20:55:00|9376.6|9353.2|9376.6|9353.2|9376.8|9353.4|9376.2|9352.8|0
1631134800000|2021-09-08 21:00:00|9376.7|9353.3|9376.4|9353|9376.7|9353.3|9376|9352.6|0
1631135100000|2021-09-08 21:05:00|9376.5|9353.1|9376.5|9353.1|9376.5|9353.1|9376.5|9353.1|0
1631135400000|2021-09-08 21:10:00|9376.4|9353|9375.8|9352.4|9376.4|9353|9375.6|9352.2|0
1631135700000|2021-09-08 21:15:00|9375.9|9352.5|9376|9352.6|9376.1|9352.7|9375.9|9352.5|0
1631136000000|2021-09-08 21:20:00|9375.9|9352.5|9375.9|9352.5|9375.9|9352.5|9375.8|9352.4|0
1631136600000|2021-09-08 21:30:00|9375.7|9352.3|9375.7|9352.3|9375.7|9352.3|9375.7|9352.3|0
1631136900000|2021-09-08 21:35:00|9375.6|9352.2|9375.6|9352.2|9375.6|9352.2|9375.6|9352.2|0
1631137200000|2021-09-08 21:40:00|9375.7|9352.3|9375.7|9352.3|9375.7|9352.3|9375.7|9352.3|0
1631137500000|2021-09-08 21:45:00|9375.6|9352.2|9375.7|9352.3|9375.7|9352.3|9375.6|9352.2|0
1631137800000|2021-09-08 21:50:00|9375.6|9352.2|9375.6|9352.2|9375.6|9352.2|9375.6|9352.2|0
1631138100000|2021-09-08 21:55:00|9375.5|9352.1|9375.1|9351.7|9375.6|9352.2|9375.1|9351.7|0
1631138400000|2021-09-08 22:00:00|9375.8|9352.4|9374.6|9351.2|9376.9|9353.5|9374.6|9351.2|0
1631138700000|2021-09-08 22:05:00|9374.9|9351.5|9374.6|9351.2|9375.6|9352.2|9374.6|9351.2|0
1631139000000|2021-09-08 22:10:00|9374.9|9351.5|9374.6|9351.2|9374.9|9351.5|9374.2|9350.8|0
1631139300000|2021-09-08 22:15:00|9374.9|9351.5|9374.6|9351.2|9375.3|9351.9|9374.6|9351.2|0
1631139600000|2021-09-08 22:20:00|9374.9|9351.5|9374.6|9351.2|9374.9|9351.5|9374.6|9351.2|0
1631139900000|2021-09-08 22:25:00|9374.7|9351.3|9371.6|9348.2|9374.9|9351.5|9370.8|9347.4|0
1631140200000|2021-09-08 22:30:00|9371.2|9347.8|9369.2|9345.8|9371.2|9347.8|9369.2|9345.8|0
1631140500000|2021-09-08 22:35:00|9369.5|9346.1|9369.5|9346.1|9369.9|9346.5|9369.2|9345.8|0
1631140800000|2021-09-08 22:40:00|9369.2|9345.8|9369.5|9346.1|9369.9|9346.5|9369.2|9345.8|0
1631141100000|2021-09-08 22:45:00|9369.9|9346.5|9369.2|9345.8|9369.9|9346.5|9369.2|9345.8|0
1631141400000|2021-09-08 22:50:00|9369|9345.6|9368.8|9345.4|9369.2|9345.8|9368.4|9345|0
1631141700000|2021-09-08 22:55:00|9368.4|9345|9368.8|9345.4|9368.8|9345.4|9368.1|9344.7|0
1631142000000|2021-09-08 23:00:00|9368.4|9345|9367.7|9344.3|9368.8|9345.4|9367.3|9343.9|0
1631142300000|2021-09-08 23:05:00|9367.3|9343.9|9368.4|9345|9368.4|9345|9367.3|9343.9|0
1631142600000|2021-09-08 23:10:00|9368.8|9345.4|9368.4|9345|9368.8|9345.4|9368.1|9344.7|0
1631142900000|2021-09-08 23:15:00|9368.8|9345.4|9369.2|9345.8|9369.5|9346.1|9368.8|9345.4|0
1631143200000|2021-09-08 23:20:00|9368.8|9345.4|9369.2|9345.8|9369.5|9346.1|9368.8|9345.4|0
1631143500000|2021-09-08 23:25:00|9369|9345.6|9367.7|9344.3|9369|9345.6|9367.7|9344.3|0
1631143800000|2021-09-08 23:30:00|9367.3|9343.9|9367.3|9343.9|9368.1|9344.7|9367|9343.6|0
1631144100000|2021-09-08 23:35:00|9367.2|9343.8|9366.3|9342.9|9367.3|9343.9|9366.3|9342.9|0
1631144400000|2021-09-08 23:40:00|9365.9|9342.5|9367.7|9344.3|9367.7|9344.3|9365.9|9342.5|0
1631144700000|2021-09-08 23:45:00|9368.1|9344.7|9371.4|9348|9371.8|9348.4|9368.1|9344.7|0
1631145000000|2021-09-08 23:50:00|9371|9347.6|9370.3|9346.9|9371.4|9348|9370.3|9346.9|0
1631145300000|2021-09-08 23:55:00|9370.7|9347.3|9369.6|9346.2|9370.7|9347.3|9368.8|9345.4|0
1631145600000|2021-09-09 00:00:00|9369.9|9346.5|9371|9347.6|9371.4|9348|9369.2|9345.8|0
1631145900000|2021-09-09 00:05:00|9370.8|9347.4|9371|9347.6|9373.2|9349.8|9370.7|9347.3|0
1631146200000|2021-09-09 00:10:00|9370.7|9347.3|9368.8|9345.4|9372.1|9348.7|9368.8|9345.4|0
1631146500000|2021-09-09 00:15:00|9369.2|9345.8|9363.2|9339.8|9371|9347.6|9363.2|9339.8|0
1631146800000|2021-09-09 00:20:00|9362.6|9339.2|9364.5|9341.1|9365.2|9341.8|9362.4|9339|0
1631147100000|2021-09-09 00:25:00|9365|9341.6|9366.5|9343.1|9366.7|9343.3|9365|9341.6|0
1631147400000|2021-09-09 00:30:00|9366.3|9342.9|9365.4|9342|9366.5|9343.1|9364.1|9340.7|0
1631147700000|2021-09-09 00:35:00|9365.2|9341.8|9364.9|9341.5|9366|9342.6|9364.9|9341.5|0
1631148000000|2021-09-09 00:40:00|9364.7|9341.3|9363|9339.6|9364.7|9341.3|9362.5|9339.1|0
1631148300000|2021-09-09 00:45:00|9362.5|9339.1|9356.9|9333.5|9363.8|9340.4|9356.3|9332.9|0
1631148600000|2021-09-09 00:50:00|9356.8|9333.4|9354.7|9331.3|9358.4|9335|9354.4|9331|0
1631148900000|2021-09-09 00:55:00|9354.9|9331.5|9356.2|9332.8|9357.1|9333.7|9354.7|9331.3|0
1631149200000|2021-09-09 01:00:00|9356|9332.6|9356.6|9333.2|9356.6|9333.2|9352.7|9329.3|0
1631149500000|2021-09-09 01:05:00|9356.7|9333.3|9348.4|9325|9359.3|9335.9|9348.4|9325|0
1631149800000|2021-09-09 01:10:00|9348.1|9324.7|9336.2|9312.8|9350.8|9327.4|9335.6|9312.2|0
1631150100000|2021-09-09 01:15:00|9335.6|9312.2|9343.1|9337.1|9351.1|9345.1|9319.1|9312.2|1682
1631150400000|2021-09-09 01:20:00|9345.1|9339.1|9349.1|9343.1|9360.1|9354.1|9344.1|9338.1|824
1631150700000|2021-09-09 01:25:00|9351.1|9345.1|9345.1|9339.1|9354.1|9348.1|9338.1|9332.1|451
1631151000000|2021-09-09 01:30:00|9339.1|9333.1|9333.1|9327.1|9350.1|9344.1|9294.1|9288.1|3807
1631151300000|2021-09-09 01:35:00|9335.1|9329.1|9307.1|9301.1|9346.1|9340.1|9300.1|9294.1|1791
1631151600000|2021-09-09 01:40:00|9306.1|9300.1|9306.1|9300.1|9313.1|9307.1|9277.1|9271.1|2467
1631151900000|2021-09-09 01:45:00|9308.1|9302.1|9296.1|9290.1|9308.1|9302.1|9275.1|9269.1|1406
1631152200000|2021-09-09 01:50:00|9295.1|9289.1|9319.1|9313.1|9325.1|9319.1|9284.1|9278.1|1338
1631152500000|2021-09-09 01:55:00|9318.1|9312.1|9324.1|9318.1|9331.1|9325.1|9299.1|9293.1|1113
1631152800000|2021-09-09 02:00:00|9325.1|9319.1|9318.1|9312.1|9347.1|9341.1|9314.1|9308.1|1676
1631153100000|2021-09-09 02:05:00|9317.1|9311.1|9310.4|9304.4|9317.1|9311.1|9296.4|9290.4|1359
1631153400000|2021-09-09 02:10:00|9308.4|9302.4|9329.4|9323.4|9332.4|9326.4|9307.4|9301.4|865
1631153700000|2021-09-09 02:15:00|9330.4|9324.4|9319.4|9313.4|9338.4|9332.4|9318.4|9312.4|755
1631154000000|2021-09-09 02:20:00|9318.4|9312.4|9303.4|9297.4|9323.4|9317.4|9299.4|9293.4|626
1631154300000|2021-09-09 02:25:00|9304.4|9298.4|9316.4|9310.4|9316.4|9310.4|9295.4|9289.4|581
1631154600000|2021-09-09 02:30:00|9317.4|9311.4|9296.4|9290.4|9318.4|9312.4|9296.4|9290.4|614
1631154900000|2021-09-09 02:35:00|9295.4|9289.4|9310.4|9304.4|9313.4|9307.4|9295.4|9289.4|358
1631155200000|2021-09-09 02:40:00|9307.4|9301.4|9292.4|9286.4|9311.4|9305.4|9291.4|9285.4|672
1631155500000|2021-09-09 02:45:00|9291.4|9285.4|9282.4|9276.4|9291.4|9285.4|9269.4|9263.4|1422
1631155800000|2021-09-09 02:50:00|9283.4|9277.4|9277.4|9271.4|9294.4|9288.4|9275.4|9269.4|678
1631156100000|2021-09-09 02:55:00|9278.4|9272.4|9285.4|9279.4|9289.4|9283.4|9274.4|9268.4|569
1631156400000|2021-09-09 03:00:00|9283.4|9277.4|9293.4|9287.4|9294.4|9288.4|9277.4|9271.4|468
1631156700000|2021-09-09 03:05:00|9294.4|9288.4|9301.4|9295.4|9302.4|9296.4|9289.4|9283.4|570
1631157000000|2021-09-09 03:10:00|9302.4|9296.4|9289.4|9283.4|9305.4|9299.4|9287.4|9281.4|839
1631157300000|2021-09-09 03:15:00|9288.4|9282.4|9272.4|9266.4|9288.4|9282.4|9271.4|9265.4|842
1631157600000|2021-09-09 03:20:00|9273.4|9267.4|9264.4|9258.4|9273.4|9267.4|9252.4|9246.4|1502
1631157900000|2021-09-09 03:25:00|9263.4|9257.4|9263.4|9257.4|9269.4|9263.4|9257.4|9251.4|714
1631158200000|2021-09-09 03:30:00|9262.4|9256.4|9272.4|9266.4|9276.4|9270.4|9257.4|9251.4|778
1631158500000|2021-09-09 03:35:00|9271.4|9265.4|9277.4|9271.4|9281.4|9275.4|9270.4|9264.4|371
1631158800000|2021-09-09 03:40:00|9278.4|9272.4|9282.4|9276.4|9283.4|9277.4|9274.4|9268.4|256
1631159100000|2021-09-09 03:45:00|9281.4|9275.4|9276.4|9270.4|9288.4|9282.4|9272.4|9266.4|393
1631159400000|2021-09-09 03:50:00|9275.4|9269.4|9270.4|9264.4|9275.4|9269.4|9269.4|9263.4|433
1631159700000|2021-09-09 03:55:00|9269.4|9263.4|9267.4|9261.4|9273.4|9267.4|9267.4|9261.4|268
1631160000000|2021-09-09 04:00:00|9277.1|9253.7|9277.1|9253.7|9277.3|9253.9|9276.4|9253|0
1631160300000|2021-09-09 04:05:00|9277.2|9253.8|9277|9253.6|9278.6|9255.2|9276.7|9253.3|0
1631160600000|2021-09-09 04:10:00|9276.7|9253.3|9278.5|9255.1|9278.5|9255.1|9275.6|9252.2|0
1631160900000|2021-09-09 04:15:00|9278.2|9254.8|9277|9253.6|9278.5|9255.1|9276.3|9252.9|0
1631161200000|2021-09-09 04:20:00|9277.1|9253.7|9274.1|9250.7|9277.1|9253.7|9273.9|9250.5|0
1631161500000|2021-09-09 04:25:00|9273.8|9250.4|9274.8|9251.4|9275.8|9252.4|9273.8|9250.4|0
1631161800000|2021-09-09 04:30:00|9275|9251.6|9274.8|9251.4|9276|9252.6|9274.3|9250.9|0
1631162100000|2021-09-09 04:35:00|9275|9251.6|9272.7|9249.3|9275|9251.6|9271.9|9248.5|0
1631162400000|2021-09-09 04:40:00|9272.9|9249.5|9269.9|9246.5|9273.1|9249.7|9268.5|9245.1|0
1631162700000|2021-09-09 04:45:00|9270.2|9246.8|9266.8|9243.4|9271.6|9248.2|9266.2|9242.8|0
1631163000000|2021-09-09 04:50:00|9266.2|9242.8|9267.7|9244.3|9268.2|9244.8|9266.2|9242.8|0
1631163300000|2021-09-09 04:55:00|9267.8|9244.4|9269.2|9245.8|9269.4|9246|9267.7|9244.3|0
1631163600000|2021-09-09 05:00:00|9269.7|9246.3|9235.4|9229.4|9269.7|9260.4|9230.4|9224.4|1697
1631163900000|2021-09-09 05:05:00|9234.4|9228.4|9226.4|9220.4|9234.4|9228.4|9221.4|9215.4|1809
1631164200000|2021-09-09 05:10:00|9227.4|9221.4|9244.4|9238.4|9245.4|9239.4|9223.4|9217.4|958
1631164500000|2021-09-09 05:15:00|9242.4|9236.4|9240.4|9234.4|9245.4|9239.4|9231.4|9225.4|816
1631164800000|2021-09-09 05:20:00|9239.4|9233.4|9242.4|9236.4|9247.4|9241.4|9235.4|9229.4|654
1631165100000|2021-09-09 05:25:00|9241.4|9235.4|9226.4|9220.4|9244.4|9238.4|9225.4|9219.4|454
1631165400000|2021-09-09 05:30:00|9225.4|9219.4|9212.4|9206.4|9227.4|9221.4|9210.4|9204.4|1228
1631165700000|2021-09-09 05:35:00|9214.4|9208.4|9229.4|9223.4|9229.4|9223.4|9212.4|9206.4|1460
1631166000000|2021-09-09 05:40:00|9228.4|9222.4|9219.4|9213.4|9230.4|9224.4|9210.4|9204.4|628
1631166300000|2021-09-09 05:45:00|9221.4|9215.4|9230.4|9224.4|9232.4|9226.4|9221.4|9215.4|572
1631166600000|2021-09-09 05:50:00|9229.4|9223.4|9217.4|9211.4|9229.4|9223.4|9214.4|9208.4|489
1631166900000|2021-09-09 05:55:00|9218.4|9212.4|9220.4|9214.4|9229.4|9223.4|9218.4|9212.4|420
1631167200000|2021-09-09 06:00:00|9219.4|9213.4|9236.4|9230.4|9236.4|9230.4|9217.4|9211.4|701
1631167500000|2021-09-09 06:05:00|9234.4|9228.4|9233.4|9227.4|9240.4|9234.4|9231.4|9225.4|614
1631167800000|2021-09-09 06:10:00|9232.4|9226.4|9242.4|9236.4|9244.4|9238.4|9231.4|9225.4|515
1631168100000|2021-09-09 06:15:00|9243.4|9237.4|9233.4|9227.4|9248.4|9242.4|9232.4|9226.4|1376
1631168400000|2021-09-09 06:20:00|9232.4|9226.4|9220.4|9214.4|9237.4|9231.4|9218.4|9212.4|637
1631168700000|2021-09-09 06:25:00|9219.4|9213.4|9220.4|9214.4|9224.4|9218.4|9215.4|9209.4|569
1631169000000|2021-09-09 06:30:00|9221.4|9215.4|9215.4|9209.4|9223.4|9217.4|9215.4|9209.4|470
1631169300000|2021-09-09 06:35:00|9214.4|9208.4|9213.4|9207.4|9220.4|9214.4|9210.4|9204.4|582
1631169600000|2021-09-09 06:40:00|9212.4|9206.4|9213.4|9207.4|9216.4|9210.4|9210.4|9204.4|798
1631169900000|2021-09-09 06:45:00|9215.4|9209.4|9208.4|9202.4|9216.4|9210.4|9207.4|9201.4|445
1631170200000|2021-09-09 06:50:00|9209.4|9203.4|9212.4|9206.4|9219.4|9213.4|9207.4|9201.4|670
1631170500000|2021-09-09 06:55:00|9211.4|9205.4|9202.4|9196.4|9217.4|9211.4|9201.4|9195.4|1017
1631170800000|2021-09-09 07:00:00|9203.4|9197.4|9191.4|9185.4|9203.4|9197.4|9189.4|9183.4|1161
1631171100000|2021-09-09 07:05:00|9192.4|9186.4|9200.4|9194.4|9210.4|9204.4|9190.4|9184.4|922
1631171400000|2021-09-09 07:10:00|9199.4|9193.4|9214.4|9208.4|9214.4|9208.4|9197.4|9191.4|813
1631171700000|2021-09-09 07:15:00|9215.4|9209.4|9225.4|9219.4|9228.4|9222.4|9215.4|9209.4|1256
1631172000000|2021-09-09 07:20:00|9223.4|9217.4|9227.4|9221.4|9228.4|9222.4|9219.4|9213.4|821
1631172300000|2021-09-09 07:25:00|9226.4|9220.4|9224.4|9218.4|9228.4|9222.4|9221.4|9215.4|1101
1631172600000|2021-09-09 07:30:00|9225.4|9219.4|9221.4|9215.4|9230.4|9224.4|9220.4|9214.4|794
1631172900000|2021-09-09 07:35:00|9222.4|9216.4|9175.4|9169.4|9225.4|9219.4|9174.4|9168.4|2946
1631173200000|2021-09-09 07:40:00|9174.4|9168.4|9165.4|9159.4|9179.4|9173.4|9157.4|9151.4|1430
1631173500000|2021-09-09 07:45:00|9166.4|9160.4|9183.4|9177.4|9185.4|9179.4|9160.4|9154.4|2160
1631173800000|2021-09-09 07:50:00|9184.4|9178.4|9197.4|9191.4|9211.4|9205.4|9182.4|9176.4|3172
1631174100000|2021-09-09 07:55:00|9196.4|9190.4|9180.4|9174.4|9197.4|9191.4|9175.4|9169.4|3539
1631174400000|2021-09-09 08:00:00|9179.6|9173.6|9200.6|9194.6|9200.6|9194.6|9169.6|9163.6|2562
1631174700000|2021-09-09 08:05:00|9201.6|9195.6|9190.6|9184.6|9202.6|9196.6|9183.6|9177.6|2149
1631175000000|2021-09-09 08:10:00|9191.6|9185.6|9200.6|9194.6|9202.6|9196.6|9186.6|9180.6|2063
1631175300000|2021-09-09 08:15:00|9201.6|9195.6|9196.6|9190.6|9202.6|9196.6|9193.6|9187.6|1995
1631175600000|2021-09-09 08:20:00|9194.6|9188.6|9186.6|9180.6|9196.6|9190.6|9182.6|9176.6|882
1631175900000|2021-09-09 08:25:00|9185.6|9179.6|9181.6|9175.6|9190.6|9184.6|9171.6|9165.6|2325
1631176200000|2021-09-09 08:30:00|9183.5|9160.1|9185.8|9162.4|9188|9164.6|9180.7|9157.3|0
1631176500000|2021-09-09 08:35:00|9186|9162.6|9185.8|9162.4|9187.6|9164.2|9184.9|9161.5|0
1631176800000|2021-09-09 08:40:00|9185.6|9162.2|9181.6|9158.2|9187.6|9164.2|9180.9|9157.5|0
1631177100000|2021-09-09 08:45:00|9181.8|9158.4|9182.2|9158.8|9184.7|9161.3|9181.3|9157.9|0
1631177400000|2021-09-09 08:50:00|9181.6|9158.2|9180.9|9157.5|9182.8|9159.4|9180.9|9157.5|0
1631177700000|2021-09-09 08:55:00|9180.7|9157.3|9178.2|9154.8|9181.6|9158.2|9176.5|9153.1|0
1631178000000|2021-09-09 09:00:00|9178.7|9155.3|9176.5|9153.1|9178.7|9155.3|9174.7|9151.3|0
1631178300000|2021-09-09 09:05:00|9176.7|9153.3|9176.2|9152.8|9177.5|9154.1|9173.4|9150|0
1631178600000|2021-09-09 09:10:00|9176.1|9152.7|9172.7|9149.3|9178.6|9155.2|9172|9148.6|0
1631178900000|2021-09-09 09:15:00|9172.1|9148.7|9179.6|9173.6|9186.1|9180.1|9164.6|9148.4|401
1631179200000|2021-09-09 09:20:00|9180.6|9174.6|9187.1|9181.1|9190.6|9184.6|9180.6|9174.6|99
1631179500000|2021-09-09 09:25:00|9187.6|9181.6|9191.6|9185.6|9192.1|9186.1|9187.1|9181.1|144
1631179800000|2021-09-09 09:30:00|9191.1|9185.1|9197.6|9191.6|9201.1|9195.1|9191.1|9185.1|240
1631180100000|2021-09-09 09:35:00|9197.1|9191.1|9197.1|9191.1|9198.1|9192.1|9192.6|9186.6|90
1631180400000|2021-09-09 09:40:00|9197.6|9191.6|9191.6|9185.6|9202.1|9196.1|9191.1|9185.1|144
1631180700000|2021-09-09 09:45:00|9192.1|9186.1|9194.1|9188.1|9197.1|9191.1|9192.1|9186.1|87
1631181000000|2021-09-09 09:50:00|9194.6|9188.6|9195.1|9189.1|9197.1|9191.1|9194.1|9188.1|79
1631181300000|2021-09-09 09:55:00|9195.6|9189.6|9195.6|9189.6|9199.6|9193.6|9194.6|9188.6|133
1631181600000|2021-09-09 10:00:00|9195.1|9189.1|9195.1|9189.1|9196.6|9190.6|9192.6|9186.6|92
1631181900000|2021-09-09 10:05:00|9195.6|9189.6|9190.1|9184.1|9197.1|9191.1|9190.1|9184.1|55
1631182200000|2021-09-09 10:10:00|9190.6|9184.6|9187.1|9181.1|9192.1|9186.1|9187.1|9181.1|109
1631182500000|2021-09-09 10:15:00|9187.6|9181.6|9191.1|9185.1|9192.1|9186.1|9187.6|9181.6|38
1631182800000|2021-09-09 10:20:00|9190.1|9184.1|9188.6|9182.6|9195.1|9189.1|9186.1|9180.1|235
1631183100000|2021-09-09 10:25:00|9189.1|9183.1|9189.6|9183.6|9191.1|9185.1|9188.1|9182.1|26
1631183400000|2021-09-09 10:30:00|9189.1|9183.1|9188.1|9182.1|9191.1|9185.1|9187.1|9181.1|68
1631183700000|2021-09-09 10:35:00|9187.6|9181.6|9179.1|9173.1|9188.1|9182.1|9178.1|9172.1|214
1631184000000|2021-09-09 10:40:00|9180.1|9174.1|9175.1|9169.1|9181.1|9175.1|9174.1|9168.1|336
1631184300000|2021-09-09 10:45:00|9175.6|9169.6|9176.1|9170.1|9176.1|9170.1|9172.1|9166.1|190
1631184600000|2021-09-09 10:50:00|9176.6|9170.6|9177.1|9171.1|9178.1|9172.1|9174.6|9168.6|76
1631184900000|2021-09-09 10:55:00|9177.6|9171.6|9177.1|9171.1|9179.1|9173.1|9177.1|9171.1|86
1631185200000|2021-09-09 11:00:00|9177.6|9171.6|9187.1|9181.1|9187.1|9181.1|9177.6|9171.6|215
1631185500000|2021-09-09 11:05:00|9186.6|9180.6|9184.1|9178.1|9190.1|9184.1|9181.1|9175.1|128
1631185800000|2021-09-09 11:10:00|9183.6|9177.6|9181.1|9175.1|9185.1|9179.1|9181.1|9175.1|74
1631186100000|2021-09-09 11:15:00|9181.6|9175.6|9179.1|9173.1|9183.1|9177.1|9178.1|9172.1|109
1631186400000|2021-09-09 11:20:00|9179.6|9173.6|9183.1|9177.1|9184.1|9178.1|9179.6|9173.6|70
1631186700000|2021-09-09 11:25:00|9182.6|9176.6|9185.1|9179.1|9185.1|9179.1|9180.1|9174.1|82
1631187000000|2021-09-09 11:30:00|9186.1|9180.1|9201.1|9195.1|9209.1|9203.1|9184.6|9178.6|1007
1631187300000|2021-09-09 11:35:00|9201.6|9195.6|9205.6|9199.6|9206.1|9200.1|9198.6|9192.6|223
1631187600000|2021-09-09 11:40:00|9206.1|9200.1|9194.6|9188.6|9207.6|9201.6|9192.1|9186.1|287
1631187900000|2021-09-09 11:45:00|9193.6|9187.6|9207.6|9201.6|9211.6|9205.6|9192.1|9186.1|245
1631188200000|2021-09-09 11:50:00|9206.6|9200.6|9208.6|9202.6|9210.1|9204.1|9204.6|9198.6|75
1631188500000|2021-09-09 11:55:00|9209.1|9203.1|9216.1|9210.1|9217.6|9211.6|9208.6|9202.6|171
1631188800000|2021-09-09 12:00:00|9217.1|9211.1|9218.1|9212.1|9219.1|9213.1|9215.6|9209.6|126
1631189100000|2021-09-09 12:05:00|9218.6|9212.6|9215.1|9209.1|9221.6|9215.6|9214.1|9208.1|145
1631189400000|2021-09-09 12:10:00|9214.6|9208.6|9214.1|9208.1|9219.1|9213.1|9213.6|9207.6|80
1631189700000|2021-09-09 12:15:00|9214.6|9208.6|9211.6|9205.6|9218.1|9212.1|9211.6|9205.6|72
1631190000000|2021-09-09 12:20:00|9211.1|9205.1|9205.6|9199.6|9211.6|9205.6|9205.6|9199.6|102
1631190300000|2021-09-09 12:25:00|9206.1|9200.1|9204.6|9198.6|9209.6|9203.6|9204.6|9198.6|54
1631190600000|2021-09-09 12:30:00|9204.1|9198.1|9206.6|9200.6|9207.1|9201.1|9198.6|9192.6|61
1631190900000|2021-09-09 12:35:00|9206.1|9200.1|9206.1|9200.1|9210.1|9204.1|9203.6|9197.6|27
1631191200000|2021-09-09 12:40:00|9206.6|9200.6|9205.6|9199.6|9210.1|9204.1|9203.1|9197.1|47
1631191500000|2021-09-09 12:45:00|9206.1|9200.1|9217.6|9211.6|9218.6|9212.6|9202.6|9196.6|49
1631191800000|2021-09-09 12:50:00|9217.1|9211.1|9219.6|9213.6|9222.1|9216.1|9216.6|9210.6|138
1631192100000|2021-09-09 12:55:00|9219.1|9213.1|9215.6|9209.6|9220.6|9214.6|9214.6|9208.6|28
1631192400000|2021-09-09 13:00:00|9216.1|9210.1|9212.6|9206.6|9217.1|9211.1|9210.6|9204.6|92
1631192700000|2021-09-09 13:05:00|9212.1|9206.1|9222.1|9216.1|9222.1|9216.1|9211.1|9205.1|136
1631193000000|2021-09-09 13:10:00|9221.6|9215.6|9221.6|9215.6|9226.1|9220.1|9218.1|9212.1|152
1631193300000|2021-09-09 13:15:00|9222.1|9216.1|9225.1|9219.1|9226.1|9220.1|9221.1|9215.1|66
1631193600000|2021-09-09 13:20:00|9225.6|9219.6|9223.6|9217.6|9226.1|9220.1|9222.6|9216.6|44
1631193900000|2021-09-09 13:25:00|9224.1|9218.1|9225.6|9219.6|9227.1|9221.1|9221.1|9215.1|105
1631194200000|2021-09-09 13:30:00|9225.1|9219.1|9220.6|9214.6|9229.1|9223.1|9207.6|9201.6|1011
1631194500000|2021-09-09 13:35:00|9221.1|9215.1|9248.6|9242.6|9250.1|9244.1|9221.1|9215.1|869
1631194800000|2021-09-09 13:40:00|9249.1|9243.1|9246.6|9240.6|9253.1|9247.1|9243.1|9237.1|628
1631195100000|2021-09-09 13:45:00|9247.1|9241.1|9238.6|9232.6|9250.1|9244.1|9237.6|9231.6|223
1631195400000|2021-09-09 13:50:00|9239.1|9233.1|9241.6|9235.6|9247.6|9241.6|9238.6|9232.6|155
1631195700000|2021-09-09 13:55:00|9242.1|9236.1|9248.6|9242.6|9250.6|9244.6|9238.6|9232.6|202
1631196000000|2021-09-09 14:00:00|9248.1|9242.1|9246.1|9240.1|9255.1|9249.1|9244.6|9238.6|280
1631196300000|2021-09-09 14:05:00|9245.6|9239.6|9252.1|9246.1|9254.1|9248.1|9243.1|9237.1|205
1631196600000|2021-09-09 14:10:00|9252.6|9246.6|9252.6|9246.6|9254.6|9248.6|9247.6|9241.6|254
1631196900000|2021-09-09 14:15:00|9252.1|9246.1|9259.6|9253.6|9259.6|9253.6|9250.6|9244.6|219
1631197200000|2021-09-09 14:20:00|9260.1|9254.1|9265.1|9259.1|9268.1|9262.1|9258.1|9252.1|531
1631197500000|2021-09-09 14:25:00|9264.6|9258.6|9267.1|9261.1|9273.6|9267.6|9264.6|9258.6|356
1631197800000|2021-09-09 14:30:00|9266.6|9260.6|9271.6|9265.6|9273.6|9267.6|9266.1|9260.1|277
1631198100000|2021-09-09 14:35:00|9271.1|9265.1|9277.1|9271.1|9278.1|9272.1|9269.1|9263.1|305
1631198400000|2021-09-09 14:40:00|9276.6|9270.6|9272.1|9266.1|9277.1|9271.1|9270.1|9264.1|186
1631198700000|2021-09-09 14:45:00|9272.6|9266.6|9275.1|9269.1|9281.1|9275.1|9272.1|9266.1|303
1631199000000|2021-09-09 14:50:00|9274.6|9268.6|9274.1|9268.1|9277.6|9271.6|9273.1|9267.1|236
1631199300000|2021-09-09 14:55:00|9273.6|9267.6|9274.6|9268.6|9279.1|9273.1|9273.1|9267.1|197
1631199600000|2021-09-09 15:00:00|9275.6|9269.6|9278.6|9272.6|9280.6|9274.6|9273.6|9267.6|202
1631199900000|2021-09-09 15:05:00|9277.6|9271.6|9277.6|9271.6|9285.6|9279.6|9275.6|9269.6|270
1631200200000|2021-09-09 15:10:00|9278.6|9272.6|9283.6|9277.6|9284.6|9278.6|9277.6|9271.6|148
1631200500000|2021-09-09 15:15:00|9284.6|9278.6|9276.6|9270.6|9286.6|9280.6|9276.6|9270.6|307
1631200800000|2021-09-09 15:20:00|9277.6|9271.6|9272.6|9266.6|9278.6|9272.6|9269.6|9263.6|403
1631201100000|2021-09-09 15:25:00|9273.6|9267.6|9276.6|9270.6|9279.6|9273.6|9271.6|9265.6|494
1631201400000|2021-09-09 15:30:00|9277.6|9271.6|9275.6|9269.6|9280.6|9274.6|9273.6|9267.6|354
1631201700000|2021-09-09 15:35:00|9274.6|9268.6|9269.6|9263.6|9276.6|9270.6|9267.6|9261.6|291
1631202000000|2021-09-09 15:40:00|9270.6|9264.6|9265.6|9259.6|9275.6|9269.6|9265.6|9259.6|274
1631202300000|2021-09-09 15:45:00|9266.6|9260.6|9262.6|9256.6|9269.6|9263.6|9258.6|9252.6|184
1631202600000|2021-09-09 15:50:00|9263.6|9257.6|9262.6|9256.6|9264.6|9258.6|9259.6|9253.6|80
1631202900000|2021-09-09 15:55:00|9261.6|9255.6|9265.6|9259.6|9265.6|9259.6|9260.6|9254.6|100
1631203200000|2021-09-09 16:00:00|9264.6|9258.6|9260.6|9254.6|9264.6|9258.6|9260.6|9254.6|113
1631203500000|2021-09-09 16:05:00|9261.6|9255.6|9263.6|9257.6|9263.6|9257.6|9260.6|9254.6|35
1631203800000|2021-09-09 16:10:00|9262.6|9256.6|9271.6|9265.6|9271.6|9265.6|9262.6|9256.6|65
1631204100000|2021-09-09 16:15:00|9270.6|9264.6|9266.6|9260.6|9270.6|9264.6|9265.6|9259.6|76
1631204400000|2021-09-09 16:20:00|9269.6|9263.6|9268.6|9262.6|9269.6|9263.6|9267.6|9261.6|24
1631204700000|2021-09-09 16:25:00|9269.6|9263.6|9267.6|9261.6|9271.6|9265.6|9267.6|9261.6|32
1631205000000|2021-09-09 16:30:00|9266.6|9260.6|9272.6|9266.6|9272.6|9266.6|9264.6|9258.6|40
1631205300000|2021-09-09 16:35:00|9271.6|9265.6|9270.6|9264.6|9272.6|9266.6|9270.6|9264.6|23
1631205600000|2021-09-09 16:40:00|9271.6|9265.6|9273.6|9267.6|9273.6|9267.6|9270.6|9264.6|37
1631205900000|2021-09-09 16:45:00|9274.6|9268.6|9275.6|9269.6|9275.6|9269.6|9273.6|9267.6|47
1631206200000|2021-09-09 16:50:00|9274.6|9268.6|9272.6|9266.6|9274.6|9268.6|9272.6|9266.6|51
1631206500000|2021-09-09 16:55:00|9271.6|9265.6|9269.6|9263.6|9272.6|9266.6|9267.6|9261.6|53
1631206800000|2021-09-09 17:00:00|9268.6|9262.6|9270.6|9264.6|9272.6|9266.6|9267.6|9261.6|35
1631207100000|2021-09-09 17:05:00|9271.6|9265.6|9272.6|9266.6|9274.6|9268.6|9269.6|9263.6|87
1631207400000|2021-09-09 17:10:00|9271.6|9265.6|9275.6|9269.6|9275.6|9269.6|9271.6|9265.6|38
1631207700000|2021-09-09 17:15:00|9274.6|9268.6|9268.6|9262.6|9274.6|9268.6|9268.6|9262.6|42
1631208000000|2021-09-09 17:20:00|9267.6|9261.6|9246.6|9240.6|9267.6|9261.6|9246.6|9240.6|198
1631208300000|2021-09-09 17:25:00|9248.6|9242.6|9251.6|9245.6|9251.6|9245.6|9241.6|9235.6|155
1631208600000|2021-09-09 17:30:00|9250.6|9244.6|9245.6|9239.6|9250.6|9244.6|9242.6|9236.6|51
1631208900000|2021-09-09 17:35:00|9243.6|9237.6|9240.6|9234.6|9247.6|9241.6|9239.6|9233.6|84
1631209200000|2021-09-09 17:40:00|9241.6|9235.6|9232.6|9226.6|9241.6|9235.6|9232.6|9226.6|172
1631209500000|2021-09-09 17:45:00|9233.6|9227.6|9237.6|9231.6|9241.6|9235.6|9233.6|9227.6|88
1631209800000|2021-09-09 17:50:00|9238.6|9232.6|9240.6|9234.6|9240.6|9234.6|9234.6|9228.6|38
1631210100000|2021-09-09 17:55:00|9242.6|9236.6|9243.6|9237.6|9246.6|9240.6|9241.6|9235.6|73
1631210400000|2021-09-09 18:00:00|9244.6|9238.6|9236.6|9230.6|9249.6|9243.6|9234.6|9228.6|85
1631210700000|2021-09-09 18:05:00|9237.6|9231.6|9247.6|9241.6|9247.6|9241.6|9237.6|9231.6|38
1631211000000|2021-09-09 18:10:00|9248.6|9242.6|9248.6|9242.6|9249.6|9243.6|9248.6|9242.6|19
1631211300000|2021-09-09 18:15:00|9247.6|9241.6|9248.6|9242.6|9248.6|9242.6|9246.6|9240.6|22
1631211600000|2021-09-09 18:20:00|9246.6|9240.6|9250.6|9244.6|9250.6|9244.6|9246.6|9240.6|37
1631211900000|2021-09-09 18:25:00|9251.6|9245.6|9251.6|9245.6|9252.6|9246.6|9250.6|9244.6|83
1631212200000|2021-09-09 18:30:00|9250.6|9244.6|9251.6|9245.6|9252.6|9246.6|9249.6|9243.6|58
1631212500000|2021-09-09 18:35:00|9252.6|9246.6|9247.6|9241.6|9253.6|9247.6|9247.6|9241.6|133
1631212800000|2021-09-09 18:40:00|9248.6|9242.6|9245.6|9239.6|9248.6|9242.6|9241.6|9235.6|79
1631213100000|2021-09-09 18:45:00|9244.6|9238.6|9252.6|9246.6|9253.6|9247.6|9244.6|9238.6|53
1631213400000|2021-09-09 18:50:00|9251.6|9245.6|9253.6|9247.6|9253.6|9247.6|9250.6|9244.6|39
1631213700000|2021-09-09 18:55:00|9254.6|9248.6|9264.6|9241.2|9264.7|9258.6|9254.6|9241.1|101
1631214000000|2021-09-09 19:00:00|9264.5|9241.1|9263.9|9240.5|9265|9241.6|9263.8|9240.4|0
1631214300000|2021-09-09 19:05:00|9263.8|9240.4|9262.5|9239.1|9264.8|9241.4|9262.2|9238.8|0
1631214600000|2021-09-09 19:10:00|9262.4|9239|9260|9236.6|9265|9241.6|9260|9236.6|0
1631214900000|2021-09-09 19:15:00|9260.1|9236.7|9257.6|9234.2|9260.5|9237.1|9257.3|9233.9|0
1631215200000|2021-09-09 19:20:00|9257.5|9234.1|9262.7|9239.3|9262.7|9239.3|9257.5|9234.1|0
1631215500000|2021-09-09 19:25:00|9262.6|9239.2|9263.2|9239.8|9264.2|9240.8|9261.7|9238.3|0
1631215800000|2021-09-09 19:30:00|9263.1|9239.7|9263.3|9239.9|9264.5|9241.1|9256.6|9233.2|0
1631216100000|2021-09-09 19:35:00|9263.4|9240|9266.7|9243.3|9267.8|9244.4|9259.8|9236.4|0
1631216400000|2021-09-09 19:40:00|9266.5|9243.1|9270.6|9247.2|9271.5|9248.1|9264.8|9241.4|0
1631216700000|2021-09-09 19:45:00|9270.5|9247.1|9261.9|9238.5|9271.4|9248|9261.9|9238.5|0
1631217000000|2021-09-09 19:50:00|9261.8|9238.4|9259.2|9235.8|9266.6|9243.2|9259|9235.6|0
1631217300000|2021-09-09 19:55:00|9259.3|9235.9|9264.6|9241.2|9267.5|9244.1|9258.9|9235.5|0
1631217600000|2021-09-09 20:00:00|9265|9241.6|9262.1|9238.7|9267.8|9244.4|9262.1|9238.7|0
1631217900000|2021-09-09 20:05:00|9261.8|9238.4|9261.1|9237.7|9262.1|9238.7|9257.8|9234.4|0
1631218200000|2021-09-09 20:10:00|9261.4|9238|9262.2|9238.8|9263.2|9239.8|9261.4|9238|0
1631218500000|2021-09-09 20:15:00|9261.8|9238.4|9262.9|9239.5|9262.9|9239.5|9260.7|9237.3|0
1631218800000|2021-09-09 20:20:00|9263.2|9239.8|9260.4|9237|9263.2|9239.8|9260.4|9237|0
1631219100000|2021-09-09 20:25:00|9260.7|9237.3|9261.1|9237.7|9261.8|9238.4|9260.4|9237|0
1631219400000|2021-09-09 20:30:00|9260.7|9237.3|9259.6|9236.2|9261.1|9237.7|9258.9|9235.5|0
1631219700000|2021-09-09 20:35:00|9260|9236.6|9258.2|9234.8|9260|9236.6|9257.8|9234.4|0
1631220000000|2021-09-09 20:40:00|9257.8|9234.4|9257.5|9234.1|9257.8|9234.4|9255.7|9232.3|0
1631220300000|2021-09-09 20:45:00|9257.1|9233.7|9259.6|9236.2|9259.6|9236.2|9257.1|9233.7|0
1631220600000|2021-09-09 20:50:00|9260|9236.6|9259.6|9236.2|9260.4|9237|9259.3|9235.9|0
1631220900000|2021-09-09 20:55:00|9258.9|9235.5|9261.1|9237.7|9261.3|9237.9|9258.2|9234.8|0
1631221200000|2021-09-09 21:00:00|9261.2|9237.8|9261.6|9238.2|9262|9238.6|9260.6|9237.2|0
1631221500000|2021-09-09 21:05:00|9261.5|9238.1|9260.8|9237.4|9261.5|9238.1|9260.1|9236.7|0
1631221800000|2021-09-09 21:10:00|9261|9237.6|9261|9237.6|9261|9237.6|9260.9|9237.5|0
1631222100000|2021-09-09 21:15:00|9260.9|9237.5|9261|9237.6|9261|9237.6|9260.9|9237.5|0
1631222400000|2021-09-09 21:20:00|9260.5|9237.1|9261.7|9238.3|9261.8|9238.4|9260.2|9236.8|0
1631222700000|2021-09-09 21:25:00|9261.9|9238.5|9263.4|9240|9263.4|9240|9261.9|9238.5|0
1631223000000|2021-09-09 21:30:00|9263.5|9240.1|9263.4|9240|9263.5|9240.1|9263.4|9240|0
1631223300000|2021-09-09 21:35:00|9263.6|9240.2|9265.1|9241.7|9265.2|9241.8|9263.6|9240.2|0
1631223600000|2021-09-09 21:40:00|9264.6|9241.2|9264.7|9241.3|9264.9|9241.5|9264.2|9240.8|0
1631223900000|2021-09-09 21:45:00|9264.4|9241|9264.6|9241.2|9264.7|9241.3|9264.3|9240.9|0
1631224200000|2021-09-09 21:50:00|9264.7|9241.3|9264.3|9240.9|9264.7|9241.3|9264.2|9240.8|0
1631224500000|2021-09-09 21:55:00|9264.2|9240.8|9264.4|9241|9264.4|9241|9263.8|9240.4|0
1631224800000|2021-09-09 22:00:00|9262.3|9238.9|9262.5|9239.1|9264.6|9241.2|9261.7|9238.3|0
1631225100000|2021-09-09 22:05:00|9262.6|9239.2|9261|9237.6|9262.6|9239.2|9260.3|9236.9|0
1631225400000|2021-09-09 22:10:00|9261.4|9238|9262.5|9239.1|9263.2|9239.8|9261|9237.6|0
1631225700000|2021-09-09 22:15:00|9262.8|9239.4|9264.3|9240.9|9264.4|9241|9262.1|9238.7|0
1631226000000|2021-09-09 22:20:00|9264.4|9241|9256.1|9232.7|9264.6|9241.2|9256.1|9232.7|0
1631226300000|2021-09-09 22:25:00|9255.8|9232.4|9254|9230.6|9255.8|9232.4|9253.6|9230.2|0
1631226600000|2021-09-09 22:30:00|9254.3|9230.9|9253.3|9229.9|9254.3|9230.9|9252.9|9229.5|0
1631226900000|2021-09-09 22:35:00|9253.6|9230.2|9255.4|9232|9255.4|9232|9253.4|9230|0
1631227200000|2021-09-09 22:40:00|9255.6|9232.2|9254.3|9230.9|9255.8|9232.4|9254|9230.6|0
1631227500000|2021-09-09 22:45:00|9254.5|9231.1|9255.7|9232.3|9257.6|9234.2|9254.5|9231.1|0
1631227800000|2021-09-09 22:50:00|9256|9232.6|9257.1|9233.7|9257.1|9233.7|9256|9232.6|0
1631228100000|2021-09-09 22:55:00|9256|9232.6|9256.9|9233.5|9257.3|9233.9|9256|9232.6|0
1631228400000|2021-09-09 23:00:00|9256.8|9233.4|9254.3|9230.9|9256.9|9233.5|9252.2|9228.8|0
1631228700000|2021-09-09 23:05:00|9254.5|9231.1|9252.2|9228.8|9254.7|9231.3|9252|9228.6|0
1631229000000|2021-09-09 23:10:00|9252.5|9229.1|9254|9230.6|9254.3|9230.9|9252.5|9229.1|0
1631229300000|2021-09-09 23:15:00|9253.6|9230.2|9253.6|9230.2|9254|9230.6|9253.2|9229.8|0
1631229600000|2021-09-09 23:20:00|9254|9230.6|9254.7|9231.3|9254.8|9231.4|9254|9230.6|0
1631229900000|2021-09-09 23:25:00|9254.8|9231.4|9255|9231.6|9255.2|9231.8|9254|9230.6|0
1631230200000|2021-09-09 23:30:00|9255.2|9231.8|9256.1|9232.7|9256.8|9233.4|9254.8|9231.4|0
1631230500000|2021-09-09 23:35:00|9255.9|9232.5|9253.9|9230.5|9256.1|9232.7|9253.9|9230.5|0
1631230800000|2021-09-09 23:40:00|9253.7|9230.3|9255.3|9231.9|9255.3|9231.9|9253.7|9230.3|0
1631231100000|2021-09-09 23:45:00|9255.7|9232.3|9254.8|9231.4|9257.5|9234.1|9254.6|9231.2|0
1631231400000|2021-09-09 23:50:00|9255|9231.6|9255|9231.6|9256.1|9232.7|9254.4|9231|0
1631231700000|2021-09-09 23:55:00|9254.6|9231.2|9255|9231.6|9257.5|9234.1|9254.6|9231.2|0
1631232000000|2021-09-10 00:00:00|9255.3|9231.9|9258.2|9234.8|9258.4|9235|9254.6|9231.2|0
1631232300000|2021-09-10 00:05:00|9258.4|9235|9260.7|9237.3|9261.8|9238.4|9258.2|9234.8|0
1631232600000|2021-09-10 00:10:00|9261.1|9237.7|9259.7|9236.3|9261.8|9238.4|9259.3|9235.9|0
1631232900000|2021-09-10 00:15:00|9259.8|9236.4|9264.6|9241.2|9266.3|9242.9|9259.7|9236.3|0
1631233200000|2021-09-10 00:20:00|9264.7|9241.3|9263.2|9239.8|9265.3|9241.9|9261.8|9238.4|0
1631233500000|2021-09-10 00:25:00|9262.7|9239.3|9262.9|9239.5|9263.4|9240|9260.5|9237.1|0
1631233800000|2021-09-10 00:30:00|9262.7|9239.3|9259.7|9236.3|9263.5|9240.1|9259.2|9235.8|0
1631234100000|2021-09-10 00:35:00|9259.2|9235.8|9257|9233.6|9260.1|9236.7|9256.8|9233.4|0
1631234400000|2021-09-10 00:40:00|9257.2|9233.8|9257.7|9234.3|9260.1|9236.7|9257|9233.6|0
1631234700000|2021-09-10 00:45:00|9257.5|9234.1|9259|9235.6|9259.9|9236.5|9257.3|9233.9|0
1631235000000|2021-09-10 00:50:00|9259.3|9235.9|9259.6|9236.2|9260.5|9237.1|9258.8|9235.4|0
1631235300000|2021-09-10 00:55:00|9259|9235.6|9258.6|9235.2|9260.5|9237.1|9257.7|9234.3|0
1631235600000|2021-09-10 01:00:00|9258.4|9235|9260.9|9237.5|9262.2|9238.8|9255.5|9232.1|0
1631235900000|2021-09-10 01:05:00|9260.7|9237.3|9259.6|9236.2|9260.9|9237.5|9258.1|9234.7|0
1631236200000|2021-09-10 01:10:00|9259.3|9235.9|9257.8|9234.4|9259.6|9236.2|9257|9233.6|0
1631236500000|2021-09-10 01:15:00|9257.9|9234.5|9252.6|9246.6|9278.6|9272.6|9237.6|9231.6|1716
1631236800000|2021-09-10 01:20:00|9250.6|9244.6|9245.6|9239.6|9255.6|9249.6|9243.6|9237.6|914
1631237100000|2021-09-10 01:25:00|9246.6|9240.6|9259.6|9253.6|9260.6|9254.6|9245.6|9239.6|545
1631237400000|2021-09-10 01:30:00|9260.6|9254.6|9288.6|9282.6|9289.6|9283.6|9254.6|9248.6|3498
1631237700000|2021-09-10 01:35:00|9287.6|9281.6|9304.6|9298.6|9304.6|9298.6|9273.6|9267.6|2526
1631238000000|2021-09-10 01:40:00|9305.6|9299.6|9328.6|9322.6|9329.6|9323.6|9305.6|9299.6|2053
1631238300000|2021-09-10 01:45:00|9329.6|9323.6|9336.6|9330.6|9342.6|9336.6|9324.6|9318.6|2408
1631238600000|2021-09-10 01:50:00|9335.6|9329.6|9378.6|9372.6|9384.6|9378.6|9334.6|9328.6|4874
1631238900000|2021-09-10 01:55:00|9380.6|9374.6|9362.6|9356.6|9397.6|9391.6|9356.6|9350.6|3810
1631239200000|2021-09-10 02:00:00|9363.6|9357.6|9367.6|9361.6|9381.6|9375.6|9361.6|9355.6|1816
1631239500000|2021-09-10 02:05:00|9366.6|9360.6|9366.6|9360.6|9389.6|9383.6|9363.6|9357.6|2211
1631239800000|2021-09-10 02:10:00|9367.6|9361.6|9346.6|9340.6|9371.6|9365.6|9344.6|9338.6|1464
1631240100000|2021-09-10 02:15:00|9344.6|9338.6|9374.6|9368.6|9381.6|9375.6|9344.6|9338.6|1756
1631240400000|2021-09-10 02:20:00|9375.6|9369.6|9379.6|9373.6|9385.6|9379.6|9357.6|9351.6|1140
1631240700000|2021-09-10 02:25:00|9377.6|9371.6|9387.6|9381.6|9396.6|9390.6|9377.6|9371.6|1198
1631241000000|2021-09-10 02:30:00|9388.6|9382.6|9376.6|9370.6|9402.6|9396.6|9373.6|9367.6|1535
1631241300000|2021-09-10 02:35:00|9375.6|9369.6|9400.6|9394.6|9403.6|9397.6|9375.6|9369.6|1024
1631241600000|2021-09-10 02:40:00|9401.6|9395.6|9387.6|9381.6|9408.6|9402.6|9383.6|9377.6|1365
1631241900000|2021-09-10 02:45:00|9386.6|9380.6|9368.6|9362.6|9393.6|9387.6|9367.6|9361.6|759
1631242200000|2021-09-10 02:50:00|9366.6|9360.6|9349.6|9343.6|9366.6|9360.6|9347.6|9341.6|868
1631242500000|2021-09-10 02:55:00|9348.6|9342.6|9370.6|9364.6|9377.6|9371.6|9348.6|9342.6|1283
1631242800000|2021-09-10 03:00:00|9371.6|9365.6|9379.6|9373.6|9383.6|9377.6|9370.6|9364.6|863
1631243100000|2021-09-10 03:05:00|9380.6|9374.6|9371.6|9365.6|9389.6|9383.6|9370.6|9364.6|660
1631243400000|2021-09-10 03:10:00|9372.6|9366.6|9381.6|9375.6|9381.6|9375.6|9365.6|9359.6|888
1631243700000|2021-09-10 03:15:00|9382.6|9376.6|9392.6|9386.6|9392.6|9386.6|9378.6|9372.6|2962
1631244000000|2021-09-10 03:20:00|9393.6|9387.6|9387.6|9381.6|9394.6|9388.6|9377.6|9371.6|577
1631244300000|2021-09-10 03:25:00|9386.6|9380.6|9382.6|9376.6|9390.6|9384.6|9382.6|9376.6|376
1631244600000|2021-09-10 03:30:00|9383.6|9377.6|9383.6|9377.6|9384.6|9378.6|9379.6|9373.6|370
1631244900000|2021-09-10 03:35:00|9384.6|9378.6|9384.6|9378.6|9388.6|9382.6|9383.6|9377.6|345
1631245200000|2021-09-10 03:40:00|9383.6|9377.6|9378.6|9372.6|9387.6|9381.6|9378.6|9372.6|454
1631245500000|2021-09-10 03:45:00|9379.6|9373.6|9374.6|9368.6|9379.6|9373.6|9374.6|9368.6|401
1631245800000|2021-09-10 03:50:00|9373.6|9367.6|9379.6|9373.6|9382.6|9376.6|9371.6|9365.6|309
1631246100000|2021-09-10 03:55:00|9380.6|9374.6|9376.6|9370.6|9384.6|9378.6|9375.6|9369.6|429
1631246400000|2021-09-10 04:00:00|9386.3|9362.9|9385.7|9362.3|9386.9|9363.5|9385.5|9362.1|0
1631246700000|2021-09-10 04:05:00|9385.8|9362.4|9386.9|9363.5|9386.9|9363.5|9385.8|9362.4|0
1631247000000|2021-09-10 04:10:00|9386.7|9363.3|9385.7|9362.3|9386.9|9363.5|9385.6|9362.2|0
1631247300000|2021-09-10 04:15:00|9385.9|9362.5|9386.9|9363.5|9387|9363.6|9385.9|9362.5|0
1631247600000|2021-09-10 04:20:00|9387.4|9364|9387.4|9364|9389.1|9365.7|9386.9|9363.5|0
1631247900000|2021-09-10 04:25:00|9387.6|9364.2|9387|9363.6|9388.1|9364.7|9386|9362.6|0
1631248200000|2021-09-10 04:30:00|9386.8|9363.4|9390.7|9367.3|9390.8|9367.4|9386.8|9363.4|0
1631248500000|2021-09-10 04:35:00|9390.8|9367.4|9396.2|9372.8|9398.8|9375.4|9390.8|9367.4|0
1631248800000|2021-09-10 04:40:00|9396.3|9372.9|9394.1|9370.7|9398.5|9375.1|9394|9370.6|0
1631249100000|2021-09-10 04:45:00|9394.7|9371.3|9395.4|9372|9397.2|9373.8|9394.7|9371.3|0
1631249400000|2021-09-10 04:50:00|9395.3|9371.9|9396.4|9373|9396.6|9373.2|9394.7|9371.3|0
1631249700000|2021-09-10 04:55:00|9395.8|9372.4|9395.1|9371.7|9395.8|9372.4|9394.5|9371.1|0
1631250000000|2021-09-10 05:00:00|9394.5|9371.1|9387.6|9381.6|9395.1|9387.6|9381.6|9371.1|692
1631250300000|2021-09-10 05:05:00|9388.6|9382.6|9383.6|9377.6|9395.6|9389.6|9383.6|9377.6|411
1631250600000|2021-09-10 05:10:00|9384.6|9378.6|9387.6|9381.6|9394.6|9388.6|9384.6|9378.6|386
1631250900000|2021-09-10 05:15:00|9388.6|9382.6|9384.6|9378.6|9396.6|9390.6|9383.6|9377.6|1851
1631251200000|2021-09-10 05:20:00|9383.6|9377.6|9390.6|9384.6|9390.6|9384.6|9374.6|9368.6|557
1631251500000|2021-09-10 05:25:00|9391.6|9385.6|9392.6|9386.6|9394.6|9388.6|9387.6|9381.6|376
1631251800000|2021-09-10 05:30:00|9391.6|9385.6|9383.6|9377.6|9396.6|9390.6|9380.6|9374.6|478
1631252100000|2021-09-10 05:35:00|9384.6|9378.6|9382.6|9376.6|9385.6|9379.6|9375.6|9369.6|520
1631252400000|2021-09-10 05:40:00|9384.6|9378.6|9379.6|9373.6|9391.6|9385.6|9378.6|9372.6|309
1631252700000|2021-09-10 05:45:00|9380.6|9374.6|9378.6|9372.6|9381.6|9375.6|9369.6|9363.6|326
1631253000000|2021-09-10 05:50:00|9377.6|9371.6|9373.6|9367.6|9381.6|9375.6|9367.6|9361.6|595
1631253300000|2021-09-10 05:55:00|9372.6|9366.6|9363.6|9357.6|9378.6|9372.6|9363.6|9357.6|484
1631253600000|2021-09-10 06:00:00|9364.6|9358.6|9373.6|9367.6|9373.6|9367.6|9364.6|9358.6|466
1631253900000|2021-09-10 06:05:00|9374.6|9368.6|9361.6|9355.6|9374.6|9368.6|9361.6|9355.6|616
1631254200000|2021-09-10 06:10:00|9360.6|9354.6|9361.6|9355.6|9364.6|9358.6|9359.6|9353.6|324
1631254500000|2021-09-10 06:15:00|9362.6|9356.6|9370.6|9364.6|9373.6|9367.6|9358.6|9352.6|636
1631254800000|2021-09-10 06:20:00|9369.6|9363.6|9362.6|9356.6|9372.6|9366.6|9361.6|9355.6|548
1631255100000|2021-09-10 06:25:00|9361.6|9355.6|9365.6|9359.6|9366.6|9360.6|9359.6|9353.6|350
1631255400000|2021-09-10 06:30:00|9364.6|9358.6|9360.6|9354.6|9369.6|9363.6|9360.6|9354.6|584
1631255700000|2021-09-10 06:35:00|9359.6|9353.6|9353.6|9347.6|9361.6|9355.6|9353.6|9347.6|446
1631256000000|2021-09-10 06:40:00|9352.6|9346.6|9351.6|9345.6|9356.6|9350.6|9350.6|9344.6|376
1631256300000|2021-09-10 06:45:00|9352.6|9346.6|9351.6|9345.6|9353.6|9347.6|9347.6|9341.6|316
1631256600000|2021-09-10 06:50:00|9350.6|9344.6|9343.6|9337.6|9350.6|9344.6|9342.6|9336.6|357
1631256900000|2021-09-10 06:55:00|9344.6|9338.6|9347.6|9341.6|9347.6|9341.6|9339.6|9333.6|432
1631257200000|2021-09-10 07:00:00|9346.6|9340.6|9348.6|9342.6|9357.6|9351.6|9343.6|9337.6|798
1631257500000|2021-09-10 07:05:00|9347.6|9341.6|9351.6|9345.6|9355.6|9349.6|9346.6|9340.6|491
1631257800000|2021-09-10 07:10:00|9352.6|9346.6|9355.6|9349.6|9357.6|9351.6|9349.6|9343.6|495
1631258100000|2021-09-10 07:15:00|9354.6|9348.6|9357.6|9351.6|9357.6|9351.6|9352.6|9346.6|311
1631258400000|2021-09-10 07:20:00|9356.6|9350.6|9369.6|9363.6|9371.6|9365.6|9355.6|9349.6|764
1631258700000|2021-09-10 07:25:00|9370.6|9364.6|9380.6|9374.6|9381.6|9375.6|9368.6|9362.6|899
1631259000000|2021-09-10 07:30:00|9378.6|9372.6|9373.6|9367.6|9381.6|9375.6|9371.6|9365.6|3307
1631259300000|2021-09-10 07:35:00|9372.6|9366.6|9383.6|9377.6|9388.6|9382.6|9372.6|9366.6|807
1631259600000|2021-09-10 07:40:00|9384.6|9378.6|9376.6|9370.6|9385.6|9379.6|9376.6|9370.6|622
1631259900000|2021-09-10 07:45:00|9375.6|9369.6|9380.6|9374.6|9384.6|9378.6|9375.6|9369.6|671
1631260200000|2021-09-10 07:50:00|9381.6|9375.6|9386.6|9380.6|9388.6|9382.6|9380.6|9374.6|934
1631260500000|2021-09-10 07:55:00|9385.6|9379.6|9385.6|9379.6|9391.6|9385.6|9384.6|9378.6|1671
1631260800000|2021-09-10 08:00:00|9384|9378|9387|9381|9395|9389|9381|9375|1643
1631261100000|2021-09-10 08:05:00|9386|9380|9382|9376|9389|9383|9380|9374|2349
1631261400000|2021-09-10 08:10:00|9381|9375|9378|9372|9385|9379|9378|9372|1329
1631261700000|2021-09-10 08:15:00|9379|9373|9378|9372|9381|9375|9373|9367|1717
1631262000000|2021-09-10 08:20:00|9377|9371|9379|9373|9379|9373|9375|9369|2128
1631262300000|2021-09-10 08:25:00|9380|9374|9386|9380|9386|9380|9378|9372|719
1631262600000|2021-09-10 08:30:00|9393.4|9370|9397.1|9373.7|9397.5|9374.1|9393.2|9369.8|0
1631262900000|2021-09-10 08:35:00|9397.7|9374.3|9400.6|9377.2|9401|9377.6|9396.9|9373.5|0
1631263200000|2021-09-10 08:40:00|9400.1|9376.7|9402.4|9379|9402.4|9379|9399.1|9375.7|0
1631263500000|2021-09-10 08:45:00|9403|9379.6|9403.7|9380.3|9405|9381.6|9401.5|9378.1|0
1631263800000|2021-09-10 08:50:00|9403.9|9380.5|9403.3|9379.9|9404.7|9381.3|9401.7|9378.3|0
1631264100000|2021-09-10 08:55:00|9403.1|9379.7|9404.9|9381.5|9405.7|9382.3|9403.1|9379.7|0
1631264400000|2021-09-10 09:00:00|9404.4|9381|9403.6|9380.2|9405.5|9382.1|9402.7|9379.3|0
1631264700000|2021-09-10 09:05:00|9403.9|9380.5|9402|9378.6|9404.2|9380.8|9402|9378.6|0
1631265000000|2021-09-10 09:10:00|9402.5|9379.1|9398.9|9375.5|9403.3|9379.9|9398.3|9374.9|0
1631265300000|2021-09-10 09:15:00|9399|9375.6|9386|9380|9399|9380.5|9380|9374|238
1631265600000|2021-09-10 09:20:00|9386.5|9380.5|9383|9377|9386.5|9380.5|9381.5|9375.5|147
1631265900000|2021-09-10 09:25:00|9382.5|9376.5|9379.5|9373.5|9384.5|9378.5|9378.5|9372.5|80
1631266200000|2021-09-10 09:30:00|9379|9373|9381.5|9375.5|9382.5|9376.5|9379|9373|46
1631266500000|2021-09-10 09:35:00|9381|9375|9381.5|9375.5|9381.5|9375.5|9378.5|9372.5|78
1631266800000|2021-09-10 09:40:00|9382.5|9376.5|9385|9379|9387|9381|9381.5|9375.5|129
1631267100000|2021-09-10 09:45:00|9384.5|9378.5|9382.5|9376.5|9388.5|9382.5|9382.5|9376.5|48
1631267400000|2021-09-10 09:50:00|9383|9377|9379.5|9373.5|9383|9377|9379.5|9373.5|45
1631267700000|2021-09-10 09:55:00|9380|9374|9379|9373|9380|9374|9376.5|9370.5|95
1631268000000|2021-09-10 10:00:00|9379.5|9373.5|9381|9375|9382|9376|9378.5|9372.5|17
1631268300000|2021-09-10 10:05:00|9381.5|9375.5|9386|9380|9386.5|9380.5|9381|9375|36
1631268600000|2021-09-10 10:10:00|9385.5|9379.5|9387.5|9381.5|9387.5|9381.5|9384.5|9378.5|95
1631268900000|2021-09-10 10:15:00|9388|9382|9391|9385|9393|9387|9386.5|9380.5|61
1631269200000|2021-09-10 10:20:00|9390.5|9384.5|9392.5|9386.5|9393|9387|9390.5|9384.5|33
1631269500000|2021-09-10 10:25:00|9393|9387|9393|9387|9393.5|9387.5|9391.5|9385.5|25
1631269800000|2021-09-10 10:30:00|9392.5|9386.5|9389.5|9383.5|9393|9387|9389.5|9383.5|126
1631270100000|2021-09-10 10:35:00|9389|9383|9394.5|9388.5|9394.5|9388.5|9389|9383|36
1631270400000|2021-09-10 10:40:00|9395.5|9389.5|9396.5|9390.5|9397.5|9391.5|9395.5|9389.5|50
1631270700000|2021-09-10 10:45:00|9396|9390|9394.5|9388.5|9396.5|9390.5|9394|9388|48
1631271000000|2021-09-10 10:50:00|9395|9389|9397.5|9391.5|9397.5|9391.5|9393.5|9387.5|19
1631271300000|2021-09-10 10:55:00|9398|9392|9397.5|9391.5|9400|9394|9397|9391|91
1631271600000|2021-09-10 11:00:00|9396.5|9390.5|9397.5|9391.5|9400.5|9394.5|9396.5|9390.5|56
1631271900000|2021-09-10 11:05:00|9398.5|9392.5|9395.5|9389.5|9398.5|9392.5|9394.5|9388.5|20
1631272200000|2021-09-10 11:10:00|9395|9389|9394.5|9388.5|9396.5|9390.5|9393.5|9387.5|23
1631272500000|2021-09-10 11:15:00|9393.5|9387.5|9394.5|9388.5|9395.5|9389.5|9392.5|9386.5|74
1631272800000|2021-09-10 11:20:00|9395|9389|9392|9386|9395.5|9389.5|9392|9386|42
1631273100000|2021-09-10 11:25:00|9392.5|9386.5|9392|9386|9393.5|9387.5|9391|9385|47
1631273400000|2021-09-10 11:30:00|9391.5|9385.5|9387.5|9381.5|9392|9386|9386|9380|91
1631273700000|2021-09-10 11:35:00|9389|9383|9393.5|9387.5|9393.5|9387.5|9388.5|9382.5|45
1631274000000|2021-09-10 11:40:00|9394.5|9388.5|9394.5|9388.5|9394.5|9388.5|9391.5|9385.5|58
1631274300000|2021-09-10 11:45:00|9394|9388|9392.5|9386.5|9395.5|9389.5|9392|9386|71
1631274600000|2021-09-10 11:50:00|9393|9387|9390.5|9384.5|9393.5|9387.5|9390.5|9384.5|14
1631274900000|2021-09-10 11:55:00|9391|9385|9390|9384|9393.5|9387.5|9389.5|9383.5|27
1631275200000|2021-09-10 12:00:00|9389.5|9383.5|9392.5|9386.5|9394.5|9388.5|9389.5|9383.5|45
1631275500000|2021-09-10 12:05:00|9393.5|9387.5|9391.5|9385.5|9393.5|9387.5|9391.5|9385.5|20
1631275800000|2021-09-10 12:10:00|9391|9385|9387.5|9381.5|9391|9385|9384.5|9378.5|94
1631276100000|2021-09-10 12:15:00|9387|9381|9383.5|9377.5|9387|9381|9381.5|9375.5|23
1631276400000|2021-09-10 12:20:00|9384|9378|9383|9377|9385|9379|9380.5|9374.5|74
1631276700000|2021-09-10 12:25:00|9383.5|9377.5|9381|9375|9384|9378|9380.5|9374.5|52
1631277000000|2021-09-10 12:30:00|9380.5|9374.5|9380|9374|9382|9376|9376.5|9370.5|65
1631277300000|2021-09-10 12:35:00|9379.5|9373.5|9376|9370|9380.5|9374.5|9375.5|9369.5|41
1631277600000|2021-09-10 12:40:00|9376.5|9370.5|9381|9375|9382.5|9376.5|9376|9370|60
1631277900000|2021-09-10 12:45:00|9380.5|9374.5|9376.5|9370.5|9381.5|9375.5|9376.5|9370.5|19
1631278200000|2021-09-10 12:50:00|9377|9371|9378.5|9372.5|9379|9373|9375.5|9369.5|97
1631278500000|2021-09-10 12:55:00|9379|9373|9383|9377|9384.5|9378.5|9378.5|9372.5|96
1631278800000|2021-09-10 13:00:00|9383.5|9377.5|9379.5|9373.5|9383.5|9377.5|9374|9368|117
1631279100000|2021-09-10 13:05:00|9378.5|9372.5|9380|9374|9381|9375|9376.5|9370.5|16
1631279400000|2021-09-10 13:10:00|9380.5|9374.5|9380.5|9374.5|9382.5|9376.5|9380|9374|12
1631279700000|2021-09-10 13:15:00|9381|9375|9376.5|9370.5|9381.5|9375.5|9376.5|9370.5|18
1631280000000|2021-09-10 13:20:00|9377|9371|9377|9371|9378.5|9372.5|9375.5|9369.5|14
1631280300000|2021-09-10 13:25:00|9377.5|9371.5|9379|9373|9381.5|9375.5|9377|9371|56
1631280600000|2021-09-10 13:30:00|9378.5|9372.5|9386|9380|9390|9384|9369.5|9363.5|402
1631280900000|2021-09-10 13:35:00|9386.5|9380.5|9385|9379|9393.5|9387.5|9377.5|9371.5|363
1631281200000|2021-09-10 13:40:00|9384.5|9378.5|9381|9375|9388|9382|9379|9373|204
1631281500000|2021-09-10 13:45:00|9381.5|9375.5|9381|9375|9389.5|9383.5|9378.5|9372.5|619
1631281800000|2021-09-10 13:50:00|9381.5|9375.5|9367.5|9361.5|9383|9377|9367.5|9361.5|258
1631282100000|2021-09-10 13:55:00|9368|9362|9379|9373|9379.5|9373.5|9366.5|9360.5|174
1631282400000|2021-09-10 14:00:00|9379.5|9373.5|9372|9366|9380|9374|9369.5|9363.5|241
1631282700000|2021-09-10 14:05:00|9372.5|9366.5|9370.5|9364.5|9374.5|9368.5|9366.5|9360.5|128
1631283000000|2021-09-10 14:10:00|9370|9364|9367|9361|9371|9365|9362|9356|242
1631283300000|2021-09-10 14:15:00|9366.5|9360.5|9362.5|9356.5|9368.5|9362.5|9362|9356|116
1631283600000|2021-09-10 14:20:00|9362|9356|9357|9351|9363.5|9357.5|9353|9347|243
1631283900000|2021-09-10 14:25:00|9357.5|9351.5|9352.5|9346.5|9360.5|9354.5|9350.5|9344.5|153
1631284200000|2021-09-10 14:30:00|9353|9347|9339.5|9333.5|9353|9347|9337.5|9331.5|523
1631284500000|2021-09-10 14:35:00|9339|9333|9326.5|9320.5|9339|9333|9325.5|9319.5|618
1631284800000|2021-09-10 14:40:00|9326|9320|9328.5|9322.5|9332.5|9326.5|9325.5|9319.5|289
1631285100000|2021-09-10 14:45:00|9329|9323|9333|9327|9337.5|9331.5|9325.5|9319.5|201
1631285400000|2021-09-10 14:50:00|9333.5|9327.5|9324|9318|9338|9332|9324|9318|308
1631285700000|2021-09-10 14:55:00|9323.5|9317.5|9318|9312|9331.5|9325.5|9296.5|9290.5|1463
1631286000000|2021-09-10 15:00:00|9319|9313|9317|9311|9324|9318|9314|9308|299
1631286300000|2021-09-10 15:05:00|9316|9310|9310|9304|9319|9313|9303|9297|158
1631286600000|2021-09-10 15:10:00|9309|9303|9308|9302|9315|9309|9305|9299|230
1631286900000|2021-09-10 15:15:00|9306|9300|9309|9303|9313|9307|9302|9296|305
1631287200000|2021-09-10 15:20:00|9310|9304|9311|9305|9313|9307|9306|9300|355
1631287500000|2021-09-10 15:25:00|9312|9306|9312|9306|9315|9309|9310|9304|116
1631287800000|2021-09-10 15:30:00|9313|9307|9318|9312|9318|9312|9307|9301|226
1631288100000|2021-09-10 15:35:00|9317|9311|9324|9318|9324|9318|9316|9310|129
1631288400000|2021-09-10 15:40:00|9323|9317|9326|9320|9326|9320|9317|9311|189
1631288700000|2021-09-10 15:45:00|9327|9321|9325|9319|9331|9325|9323|9317|197
1631289000000|2021-09-10 15:50:00|9326|9320|9324|9318|9330|9324|9322|9316|135
1631289300000|2021-09-10 15:55:00|9325|9319|9330|9324|9331|9325|9325|9319|68
1631289600000|2021-09-10 16:00:00|9328|9322|9332|9326|9333|9327|9326|9320|72
1631289900000|2021-09-10 16:05:00|9331|9325|9334|9328|9338|9332|9331|9325|159
1631290200000|2021-09-10 16:10:00|9333|9327|9333|9327|9335|9329|9333|9327|39
1631290500000|2021-09-10 16:15:00|9335|9329|9334|9328|9337|9331|9333|9327|33
1631290800000|2021-09-10 16:20:00|9333|9327|9332|9326|9334|9328|9332|9326|33
1631291100000|2021-09-10 16:25:00|9333|9327|9332|9326|9335|9329|9331|9325|35
1631291400000|2021-09-10 16:30:00|9333|9327|9330|9324|9333|9327|9329|9323|30
1631291700000|2021-09-10 16:35:00|9331|9325|9332|9326|9334|9328|9330|9324|51
1631292000000|2021-09-10 16:40:00|9331|9325|9332|9326|9335|9329|9329|9323|193
1631292300000|2021-09-10 16:45:00|9331|9325|9334|9328|9334|9328|9330|9324|46
1631292600000|2021-09-10 16:50:00|9333|9327|9330|9324|9333|9327|9329|9323|30
1631292900000|2021-09-10 16:55:00|9329|9323|9326|9320|9329|9323|9326|9320|42
1631293200000|2021-09-10 17:00:00|9327|9321|9328|9322|9329|9323|9327|9321|35
1631293500000|2021-09-10 17:05:00|9329|9323|9320|9314|9329|9323|9320|9314|50
1631293800000|2021-09-10 17:10:00|9321|9315|9323|9317|9323|9317|9318|9312|74
1631294100000|2021-09-10 17:15:00|9324|9318|9321|9315|9324|9318|9321|9315|28
1631294400000|2021-09-10 17:20:00|9322|9316|9322|9316|9325|9319|9321|9315|143
1631294700000|2021-09-10 17:25:00|9323|9317|9319|9313|9323|9317|9318|9312|49
1631295000000|2021-09-10 17:30:00|9320|9314|9317|9311|9320|9314|9317|9311|56
1631295300000|2021-09-10 17:35:00|9316|9310|9318|9312|9322|9316|9316|9310|87
1631295600000|2021-09-10 17:40:00|9319|9313|9315|9309|9319|9313|9314|9308|72
1631295900000|2021-09-10 17:45:00|9316|9310|9316|9310|9320|9314|9314|9308|104
1631296200000|2021-09-10 17:50:00|9317|9311|9318|9312|9319|9313|9317|9311|24
1631296500000|2021-09-10 17:55:00|9319|9313|9320|9314|9321|9315|9318|9312|33
1631296800000|2021-09-10 18:00:00|9321|9315|9322|9316|9323|9317|9321|9315|33
1631297100000|2021-09-10 18:05:00|9321|9315|9321|9315|9322|9316|9320|9314|19
1631297400000|2021-09-10 18:10:00|9322|9316|9320|9314|9324|9318|9320|9314|49
1631297700000|2021-09-10 18:15:00|9319|9313|9317|9311|9320|9314|9317|9311|41
1631298000000|2021-09-10 18:20:00|9315|9309|9317|9311|9317|9311|9315|9309|48
1631298300000|2021-09-10 18:25:00|9318|9312|9311|9305|9318|9312|9311|9305|175
1631298600000|2021-09-10 18:30:00|9312|9306|9307|9301|9312|9306|9307|9301|166
1631298900000|2021-09-10 18:35:00|9306|9300|9307|9301|9308|9302|9305|9299|118
1631299200000|2021-09-10 18:40:00|9308|9302|9309|9303|9310|9304|9307|9301|49
1631299500000|2021-09-10 18:45:00|9310|9304|9304|9298|9310|9304|9304|9298|72
1631299800000|2021-09-10 18:50:00|9303|9297|9304|9298|9304|9298|9302|9296|86
1631300100000|2021-09-10 18:55:00|9302|9296|9313.2|9289.8|9313.2|9303|9301|9289.7|129
1631300400000|2021-09-10 19:00:00|9313|9289.6|9311.4|9288|9313.2|9289.8|9311.4|9288|0
1631300700000|2021-09-10 19:05:00|9311.2|9287.8|9302.1|9278.7|9312.5|9289.1|9301.3|9277.9|0
1631301000000|2021-09-10 19:10:00|9302|9278.6|9296.6|9273.2|9302.6|9279.2|9289.4|9266|0
1631301300000|2021-09-10 19:15:00|9296.5|9273.1|9295.6|9272.2|9298.8|9275.4|9291.9|9268.5|0
1631301600000|2021-09-10 19:20:00|9295.7|9272.3|9291.6|9268.2|9295.8|9272.4|9291.2|9267.8|0
1631301900000|2021-09-10 19:25:00|9291.7|9268.3|9291.9|9268.5|9294.5|9271.1|9291.6|9268.2|0
1631302200000|2021-09-10 19:30:00|9291.6|9268.2|9291.5|9268.1|9293.9|9270.5|9289.8|9266.4|0
1631302500000|2021-09-10 19:35:00|9291.4|9268|9284.8|9261.4|9292|9268.6|9284.8|9261.4|0
1631302800000|2021-09-10 19:40:00|9284.7|9261.3|9285.3|9261.9|9285.5|9262.1|9282.4|9259|0
1631303100000|2021-09-10 19:45:00|9285.1|9261.7|9279.5|9256.1|9285.1|9261.7|9279.5|9256.1|0
1631303400000|2021-09-10 19:50:00|9279.7|9256.3|9278.3|9254.9|9281.6|9258.2|9278.3|9254.9|0
1631303700000|2021-09-10 19:55:00|9279|9255.6|9285.7|9262.3|9285.7|9262.3|9278.3|9254.9|0
1631304000000|2021-09-10 20:00:00|9285.3|9261.9|9290.1|9266.7|9290.5|9267.1|9283.5|9260.1|0
1631304300000|2021-09-10 20:05:00|9290.5|9267.1|9288.3|9264.9|9290.8|9267.4|9287.2|9263.8|0
1631304600000|2021-09-10 20:10:00|9288.6|9265.2|9289.4|9266|9290.1|9266.7|9288.3|9264.9|0
1631304900000|2021-09-10 20:15:00|9289.2|9265.8|9291.2|9267.8|9291.6|9268.2|9288.6|9265.2|0
1631305200000|2021-09-10 20:20:00|9291.6|9268.2|9291.9|9268.5|9292.6|9269.2|9291.6|9268.2|0
1631305500000|2021-09-10 20:25:00|9291.7|9268.3|9291.5|9268.1|9291.9|9268.5|9291.1|9267.7|0
1631305800000|2021-09-10 20:30:00|9291.1|9267.7|9292.1|9268.7|9292.6|9269.2|9291.1|9267.7|0
1631306100000|2021-09-10 20:35:00|9291.9|9268.5|9292.6|9269.2|9293|9269.6|9291.9|9268.5|0
1631306400000|2021-09-10 20:40:00|9292.2|9268.8|9292.2|9268.8|9292.6|9269.2|9292.2|9268.8|0
1631306700000|2021-09-10 20:45:00|9292.5|9269.1|9291.8|9268.4|9292.5|9269.1|9291.5|9268.1|0
1631307000000|2021-09-10 20:50:00|9291.5|9268.1|9289.3|9265.9|9291.5|9268.1|9288.2|9264.8|0
1631307300000|2021-09-10 20:55:00|9289.4|9266|9288.9|9265.5|9290.7|9267.3|9288.2|9264.8|0
1631484000000|2021-09-12 22:00:00|9296.8|9273.4|9295.7|9272.3|9298.6|9275.2|9295.3|9271.9|0
1631484300000|2021-09-12 22:05:00|9295.8|9272.4|9293.1|9269.7|9296.4|9273|9292|9268.6|0
1631484600000|2021-09-12 22:10:00|9292.8|9269.4|9298.2|9274.8|9298.9|9275.5|9292.8|9269.4|0
1631484900000|2021-09-12 22:15:00|9298.6|9275.2|9298.2|9274.8|9299.2|9275.8|9296.2|9272.8|0
1631485200000|2021-09-12 22:20:00|9298.4|9275|9299.7|9276.3|9300.4|9277|9298|9274.6|0
1631485500000|2021-09-12 22:25:00|9299.3|9275.9|9298.6|9275.2|9299.3|9275.9|9297.9|9274.5|0
1631485800000|2021-09-12 22:30:00|9298.9|9275.5|9298.9|9275.5|9300|9276.6|9298.2|9274.8|0
1631486100000|2021-09-12 22:35:00|9299.1|9275.7|9300.6|9277.2|9300.8|9277.4|9298.9|9275.5|0
1631486400000|2021-09-12 22:40:00|9300.4|9277|9301.9|9278.5|9302.6|9279.2|9300|9276.6|0
1631486700000|2021-09-12 22:45:00|9302.2|9278.8|9302.4|9279|9303.7|9280.3|9302.2|9278.8|0
1631487000000|2021-09-12 22:50:00|9302.8|9279.4|9305|9281.6|9305.3|9281.9|9302.1|9278.7|0
1631487300000|2021-09-12 22:55:00|9305.3|9281.9|9303.9|9280.5|9305.3|9281.9|9303.1|9279.7|0
1631487600000|2021-09-12 23:00:00|9304.2|9280.8|9303.1|9279.7|9304.6|9281.2|9302.4|9279|0
1631487900000|2021-09-12 23:05:00|9303.5|9280.1|9305.2|9281.8|9305.2|9281.8|9303.5|9280.1|0
1631488200000|2021-09-12 23:10:00|9305.5|9282.1|9305.1|9281.7|9305.5|9282.1|9304.1|9280.7|0
1631488500000|2021-09-12 23:15:00|9305.5|9282.1|9305.4|9282|9306.2|9282.8|9305.1|9281.7|0
1631488800000|2021-09-12 23:20:00|9305.1|9281.7|9306.9|9283.5|9306.9|9283.5|9304.3|9280.9|0
1631489100000|2021-09-12 23:25:00|9305.4|9282|9308.3|9284.9|9308.7|9285.3|9305.1|9281.7|0
1631489400000|2021-09-12 23:30:00|9308.7|9285.3|9312.3|9288.9|9312.9|9289.5|9308.7|9285.3|0
1631489700000|2021-09-12 23:35:00|9312.2|9288.8|9312.3|9288.9|9313.4|9290|9311.6|9288.2|0
1631490000000|2021-09-12 23:40:00|9312.7|9289.3|9311.9|9288.5|9312.7|9289.3|9311.6|9288.2|0
1631490300000|2021-09-12 23:45:00|9311.7|9288.3|9313.3|9289.9|9313.3|9289.9|9311.2|9287.8|0
1631490600000|2021-09-12 23:50:00|9313.2|9289.8|9314.8|9291.4|9314.8|9291.4|9312.6|9289.2|0
1631490900000|2021-09-12 23:55:00|9314.6|9291.2|9313.4|9290|9314.8|9291.4|9313|9289.6|0
1631491200000|2021-09-13 00:00:00|9313.4|9290|9314.3|9290.9|9314.9|9291.5|9311.4|9288|0
1631491500000|2021-09-13 00:05:00|9313.9|9290.5|9313|9289.6|9315|9291.6|9312.8|9289.4|0
1631491800000|2021-09-13 00:10:00|9313.2|9289.8|9313.2|9289.8|9313.9|9290.5|9311.4|9288|0
1631492100000|2021-09-13 00:15:00|9313.6|9290.2|9311.3|9287.9|9314.9|9291.5|9310.4|9287|0
1631492400000|2021-09-13 00:20:00|9311.2|9287.8|9307.3|9283.9|9311.3|9287.9|9304.7|9281.3|0
1631492700000|2021-09-13 00:25:00|9307.4|9284|9299.6|9276.2|9308.7|9285.3|9299.2|9275.8|0
1631493000000|2021-09-13 00:30:00|9299.9|9276.5|9307.8|9284.4|9307.8|9284.4|9298|9274.6|0
1631493300000|2021-09-13 00:35:00|9307.5|9284.1|9311.7|9288.3|9314.1|9290.7|9307|9283.6|0
1631493600000|2021-09-13 00:40:00|9311.9|9288.5|9315.3|9291.9|9315.4|9292|9311.9|9288.5|0
1631493900000|2021-09-13 00:45:00|9315.4|9292|9314|9290.6|9316.2|9292.8|9313.8|9290.4|0
1631494200000|2021-09-13 00:50:00|9314.2|9290.8|9310.3|9286.9|9314.7|9291.3|9310.3|9286.9|0
1631494500000|2021-09-13 00:55:00|9310|9286.6|9300.6|9277.2|9310.5|9287.1|9300.1|9276.7|0
1631494800000|2021-09-13 01:00:00|9300.3|9276.9|9302.6|9279.2|9305|9281.6|9298.2|9274.8|0
1631495100000|2021-09-13 01:05:00|9302.7|9279.3|9308.9|9285.5|9309.8|9286.4|9296.8|9273.4|0
1631495400000|2021-09-13 01:10:00|9308.8|9285.4|9311.4|9288|9312.4|9289|9307.6|9284.2|0
1631495700000|2021-09-13 01:15:00|9313.6|9290.2|9262|9256|9313.6|9290.2|9259|9253|6145
1631496000000|2021-09-13 01:20:00|9261|9255|9230.2|9224.2|9265|9259|9230.2|9224.2|911
1631496300000|2021-09-13 01:25:00|9229.2|9223.2|9239.1|9233.1|9240.1|9234.1|9224.2|9218.2|758
1631496600000|2021-09-13 01:30:00|9238.1|9232.1|9262.1|9256.1|9265.1|9259.1|9216.1|9210.1|4710
1631496900000|2021-09-13 01:35:00|9263.1|9257.1|9211.1|9205.1|9264.1|9258.1|9209.1|9203.1|1990
1631497200000|2021-09-13 01:40:00|9210.1|9204.1|9242.1|9236.1|9244.1|9238.1|9200.1|9194.1|2284
1631497500000|2021-09-13 01:45:00|9241.1|9235.1|9219.1|9213.1|9246.1|9240.1|9203.1|9197.1|1730
1631497800000|2021-09-13 01:50:00|9218.1|9212.1|9241.1|9235.1|9242.1|9236.1|9206.1|9200.1|1207
1631498100000|2021-09-13 01:55:00|9243.1|9237.1|9217.1|9211.1|9243.1|9237.1|9213.1|9207.1|1052
1631498400000|2021-09-13 02:00:00|9216.1|9210.1|9231.1|9225.1|9237.1|9231.1|9197.1|9191.1|1468
1631498700000|2021-09-13 02:05:00|9232.1|9226.1|9245.1|9239.1|9248.1|9242.1|9215.1|9209.1|1231
1631499000000|2021-09-13 02:10:00|9244.1|9238.1|9253.1|9247.1|9262.1|9256.1|9244.1|9238.1|1854
1631499300000|2021-09-13 02:15:00|9252.1|9246.1|9219.1|9213.1|9252.1|9246.1|9218.1|9212.1|715
1631499600000|2021-09-13 02:20:00|9218.1|9212.1|9229.1|9223.1|9242.1|9236.1|9215.1|9209.1|941
1631499900000|2021-09-13 02:25:00|9228.1|9222.1|9232.1|9226.1|9232.1|9226.1|9210.1|9204.1|760
1631500200000|2021-09-13 02:30:00|9230.1|9224.1|9239.1|9233.1|9248.1|9242.1|9225.1|9219.1|641
1631500500000|2021-09-13 02:35:00|9241.1|9235.1|9246.1|9240.1|9250.1|9244.1|9233.1|9227.1|428
1631500800000|2021-09-13 02:40:00|9245.1|9239.1|9239.1|9233.1|9257.1|9251.1|9236.1|9230.1|663
1631501100000|2021-09-13 02:45:00|9236.1|9230.1|9225.1|9219.1|9236.1|9230.1|9222.1|9216.1|1016
1631501400000|2021-09-13 02:50:00|9226.1|9220.1|9213.1|9207.1|9228.1|9222.1|9212.1|9206.1|645
1631501700000|2021-09-13 02:55:00|9212.1|9206.1|9210.1|9204.1|9215.1|9209.1|9198.1|9192.1|1163
1631502000000|2021-09-13 03:00:00|9209.1|9203.1|9215.1|9209.1|9216.1|9210.1|9196.1|9190.1|598
1631502300000|2021-09-13 03:05:00|9214.1|9208.1|9212.1|9206.1|9217.1|9211.1|9203.1|9197.1|500
1631502600000|2021-09-13 03:10:00|9211.1|9205.1|9217.1|9211.1|9225.1|9219.1|9210.1|9204.1|519
1631502900000|2021-09-13 03:15:00|9216.1|9210.1|9223.1|9217.1|9226.1|9220.1|9214.1|9208.1|323
1631503200000|2021-09-13 03:20:00|9224.1|9218.1|9230.1|9224.1|9233.1|9227.1|9218.1|9212.1|446
1631503500000|2021-09-13 03:25:00|9228.1|9222.1|9233.1|9227.1|9238.1|9232.1|9227.1|9221.1|428
1631503800000|2021-09-13 03:30:00|9235.1|9229.1|9224.1|9218.1|9236.1|9230.1|9224.1|9218.1|734
1631504100000|2021-09-13 03:35:00|9225.1|9219.1|9225.1|9219.1|9227.1|9221.1|9222.1|9216.1|198
1631504400000|2021-09-13 03:40:00|9224.1|9218.1|9216.1|9210.1|9225.1|9219.1|9216.1|9210.1|735
1631504700000|2021-09-13 03:45:00|9215.1|9209.1|9203.1|9197.1|9216.1|9210.1|9203.1|9197.1|550
1631505000000|2021-09-13 03:50:00|9204.1|9198.1|9206.1|9200.1|9212.1|9206.1|9202.1|9196.1|1278
1631505300000|2021-09-13 03:55:00|9207.1|9201.1|9211.1|9205.1|9212.1|9206.1|9205.1|9199.1|350
1631505600000|2021-09-13 04:00:00|9216.5|9193.1|9216.8|9193.4|9216.8|9193.4|9215.6|9192.2|0
1631505900000|2021-09-13 04:05:00|9217.1|9193.7|9217.4|9194|9218.6|9195.2|9216.4|9193|0
1631506200000|2021-09-13 04:10:00|9217.2|9193.8|9216.7|9193.3|9217.6|9194.2|9216.7|9193.3|0
1631506500000|2021-09-13 04:15:00|9216.8|9193.4|9217.7|9194.3|9217.7|9194.3|9215|9191.6|0
1631506800000|2021-09-13 04:20:00|9217.9|9194.5|9217|9193.6|9218.1|9194.7|9217|9193.6|0
1631507100000|2021-09-13 04:25:00|9217.2|9193.8|9216.1|9192.7|9219|9195.6|9215.9|9192.5|0
1631507400000|2021-09-13 04:30:00|9215.9|9192.5|9215|9191.6|9216.1|9192.7|9212.6|9189.2|0
1631507700000|2021-09-13 04:35:00|9214.8|9191.4|9217.8|9194.4|9218.4|9195|9214.8|9191.4|0
1631508000000|2021-09-13 04:40:00|9217.7|9194.3|9215.5|9192.1|9218.5|9195.1|9215.2|9191.8|0
1631508300000|2021-09-13 04:45:00|9215.2|9191.8|9214.1|9190.7|9215.2|9191.8|9213.1|9189.7|0
1631508600000|2021-09-13 04:50:00|9213.9|9190.5|9213|9189.6|9214.1|9190.7|9212.3|9188.9|0
1631508900000|2021-09-13 04:55:00|9212.8|9189.4|9213.5|9190.1|9213.7|9190.3|9212.1|9188.7|0
1631509200000|2021-09-13 05:00:00|9213.7|9190.3|9172.1|9166.1|9213.7|9204.1|9171.1|9165.1|1571
1631509500000|2021-09-13 05:05:00|9171.1|9165.1|9159.1|9153.1|9173.1|9167.1|9145.1|9139.1|1926
1631509800000|2021-09-13 05:10:00|9158.1|9152.1|9154.1|9148.1|9159.1|9153.1|9147.1|9141.1|1179
1631510100000|2021-09-13 05:15:00|9153.1|9147.1|9158.1|9152.1|9160.1|9154.1|9147.1|9141.1|612
1631510400000|2021-09-13 05:20:00|9157.1|9151.1|9170.1|9164.1|9174.1|9168.1|9153.1|9147.1|841
1631510700000|2021-09-13 05:25:00|9169.1|9163.1|9179.1|9173.1|9179.1|9173.1|9166.1|9160.1|741
1631511000000|2021-09-13 05:30:00|9180.1|9174.1|9161.1|9155.1|9180.1|9174.1|9159.1|9153.1|579
1631511300000|2021-09-13 05:35:00|9160.1|9154.1|9158.1|9152.1|9162.1|9156.1|9154.1|9148.1|820
1631511600000|2021-09-13 05:40:00|9159.1|9153.1|9166.1|9160.1|9168.1|9162.1|9155.1|9149.1|649
1631511900000|2021-09-13 05:45:00|9164.1|9158.1|9173.1|9167.1|9178.1|9172.1|9163.1|9157.1|917
1631512200000|2021-09-13 05:50:00|9172.1|9166.1|9171.1|9165.1|9174.1|9168.1|9165.1|9159.1|496
1631512500000|2021-09-13 05:55:00|9172.1|9166.1|9180.1|9174.1|9181.1|9175.1|9172.1|9166.1|722
1631512800000|2021-09-13 06:00:00|9179.1|9173.1|9193.1|9187.1|9193.1|9187.1|9177.1|9171.1|1375
1631513100000|2021-09-13 06:05:00|9192.1|9186.1|9191.1|9185.1|9203.1|9197.1|9187.1|9181.1|1107
1631513400000|2021-09-13 06:10:00|9192.1|9186.1|9186.1|9180.1|9198.1|9192.1|9185.1|9179.1|548
1631513700000|2021-09-13 06:15:00|9187.1|9181.1|9187.1|9181.1|9193.1|9187.1|9185.1|9179.1|297
1631514000000|2021-09-13 06:20:00|9188.1|9182.1|9197.1|9191.1|9199.1|9193.1|9188.1|9182.1|487
1631514300000|2021-09-13 06:25:00|9198.1|9192.1|9206.1|9200.1|9209.1|9203.1|9193.1|9187.1|758
1631514600000|2021-09-13 06:30:00|9207.1|9201.1|9197.1|9191.1|9208.1|9202.1|9197.1|9191.1|696
1631514900000|2021-09-13 06:35:00|9198.1|9192.1|9189.1|9183.1|9198.1|9192.1|9188.1|9182.1|757
1631515200000|2021-09-13 06:40:00|9188.1|9182.1|9190.1|9184.1|9190.1|9184.1|9184.1|9178.1|540
1631515500000|2021-09-13 06:45:00|9191.1|9185.1|9192.1|9186.1|9194.1|9188.1|9188.1|9182.1|471
1631515800000|2021-09-13 06:50:00|9191.1|9185.1|9194.1|9188.1|9195.1|9189.1|9188.1|9182.1|438
1631516100000|2021-09-13 06:55:00|9195.1|9189.1|9187.1|9181.1|9196.1|9190.1|9187.1|9181.1|1219
1631516400000|2021-09-13 07:00:00|9186.1|9180.1|9198.1|9192.1|9199.1|9193.1|9185.1|9179.1|1041
1631516700000|2021-09-13 07:05:00|9197.1|9191.1|9203.1|9197.1|9204.1|9198.1|9193.1|9187.1|895
1631517000000|2021-09-13 07:10:00|9202.1|9196.1|9210.1|9204.1|9210.1|9204.1|9202.1|9196.1|646
1631517300000|2021-09-13 07:15:00|9211.1|9205.1|9213.1|9207.1|9219.1|9213.1|9210.1|9204.1|822
1631517600000|2021-09-13 07:20:00|9214.1|9208.1|9221.1|9215.1|9222.1|9216.1|9213.1|9207.1|462
1631517900000|2021-09-13 07:25:00|9222.1|9216.1|9219.1|9213.1|9222.1|9216.1|9215.1|9209.1|596
1631518200000|2021-09-13 07:30:00|9220.1|9214.1|9227.1|9221.1|9232.1|9226.1|9220.1|9214.1|1366
1631518500000|2021-09-13 07:35:00|9228.1|9222.1|9230.1|9224.1|9233.1|9227.1|9224.1|9218.1|838
1631518800000|2021-09-13 07:40:00|9231.1|9225.1|9222.1|9216.1|9231.1|9225.1|9221.1|9215.1|677
1631519100000|2021-09-13 07:45:00|9223.1|9217.1|9232.1|9226.1|9232.1|9226.1|9222.1|9216.1|882
1631519400000|2021-09-13 07:50:00|9233.1|9227.1|9230.1|9224.1|9239.1|9233.1|9229.1|9223.1|1320
1631519700000|2021-09-13 07:55:00|9231.1|9225.1|9238.1|9232.1|9240.1|9234.1|9230.1|9224.1|1449
1631520000000|2021-09-13 08:00:00|9235.9|9229.9|9237.9|9231.9|9239.9|9233.9|9234.9|9228.9|1533
1631520300000|2021-09-13 08:05:00|9238.9|9232.9|9250.9|9244.9|9256.9|9250.9|9238.9|9232.9|2613
1631520600000|2021-09-13 08:10:00|9249.9|9243.9|9241.9|9235.9|9250.9|9244.9|9239.9|9233.9|1684
1631520900000|2021-09-13 08:15:00|9242.9|9236.9|9249.9|9243.9|9249.9|9243.9|9241.9|9235.9|1428
1631521200000|2021-09-13 08:20:00|9248.9|9242.9|9248.9|9242.9|9255.9|9249.9|9248.9|9242.9|701
1631521500000|2021-09-13 08:25:00|9247.9|9241.9|9247.9|9241.9|9251.9|9245.9|9245.9|9239.9|922
1631521800000|2021-09-13 08:30:00|9255.4|9232|9250.4|9227|9256.3|9232.9|9249.9|9226.5|0
1631522100000|2021-09-13 08:35:00|9250.2|9226.8|9247.4|9224|9251.2|9227.8|9245.7|9222.3|0
1631522400000|2021-09-13 08:40:00|9246.9|9223.5|9245.4|9222|9249.7|9226.3|9244.6|9221.2|0
1631522700000|2021-09-13 08:45:00|9245.3|9221.9|9246.5|9223.1|9246.7|9223.3|9243|9219.6|0
1631523000000|2021-09-13 08:50:00|9246.2|9222.8|9245.2|9221.8|9247|9223.6|9245|9221.6|0
1631523300000|2021-09-13 08:55:00|9245.8|9222.4|9248.7|9225.3|9248.8|9225.4|9244.6|9221.2|0
1631523600000|2021-09-13 09:00:00|9248.1|9224.7|9247.9|9224.5|9250.3|9226.9|9247.8|9224.4|0
1631523900000|2021-09-13 09:05:00|9248|9224.6|9247.9|9224.5|9250|9226.6|9247.7|9224.3|0
1631524200000|2021-09-13 09:10:00|9247.4|9224|9249|9225.6|9249.2|9225.8|9245.7|9222.3|0
1631524500000|2021-09-13 09:15:00|9248.8|9225.4|9240.9|9234.9|9250.3|9242.4|9240.9|9225.4|153
1631524800000|2021-09-13 09:20:00|9241.4|9235.4|9246.4|9240.4|9250.4|9244.4|9240.9|9234.9|97
1631525100000|2021-09-13 09:25:00|9245.9|9239.9|9245.4|9239.4|9247.9|9241.9|9245.4|9239.4|26
1631525400000|2021-09-13 09:30:00|9245.9|9239.9|9244.9|9238.9|9246.9|9240.9|9243.4|9237.4|55
1631525700000|2021-09-13 09:35:00|9245.4|9239.4|9244.4|9238.4|9246.9|9240.9|9243.9|9237.9|38
1631526000000|2021-09-13 09:40:00|9243.9|9237.9|9242.4|9236.4|9244.4|9238.4|9242.4|9236.4|38
1631526300000|2021-09-13 09:45:00|9242.9|9236.9|9243.4|9237.4|9244.4|9238.4|9241.4|9235.4|38
1631526600000|2021-09-13 09:50:00|9244.9|9238.9|9243.4|9237.4|9245.4|9239.4|9242.4|9236.4|22
1631526900000|2021-09-13 09:55:00|9243.9|9237.9|9243.9|9237.9|9243.9|9237.9|9242.4|9236.4|19
1631527200000|2021-09-13 10:00:00|9244.4|9238.4|9246.9|9240.9|9246.9|9240.9|9244.4|9238.4|11
1631527500000|2021-09-13 10:05:00|9247.4|9241.4|9250.4|9244.4|9253.4|9247.4|9245.9|9239.9|29
1631527800000|2021-09-13 10:10:00|9250.9|9244.9|9249.4|9243.4|9250.9|9244.9|9247.4|9241.4|76
1631528100000|2021-09-13 10:15:00|9248.9|9242.9|9248.4|9242.4|9250.9|9244.9|9248.4|9242.4|70
1631528400000|2021-09-13 10:20:00|9248.9|9242.9|9249.4|9243.4|9249.4|9243.4|9248.4|9242.4|50
1631528700000|2021-09-13 10:25:00|9248.4|9242.4|9252.9|9246.9|9254.4|9248.4|9247.4|9241.4|109
1631529000000|2021-09-13 10:30:00|9253.4|9247.4|9255.4|9249.4|9256.4|9250.4|9251.4|9245.4|59
1631529300000|2021-09-13 10:35:00|9256.4|9250.4|9258.4|9252.4|9258.4|9252.4|9255.9|9249.9|42
1631529600000|2021-09-13 10:40:00|9257.9|9251.9|9259.4|9253.4|9261.4|9255.4|9257.9|9251.9|74
1631529900000|2021-09-13 10:45:00|9259.9|9253.9|9255.9|9249.9|9260.9|9254.9|9255.4|9249.4|81
1631530200000|2021-09-13 10:50:00|9255.4|9249.4|9255.4|9249.4|9257.4|9251.4|9255.4|9249.4|20
1631530500000|2021-09-13 10:55:00|9255.9|9249.9|9255.4|9249.4|9256.4|9250.4|9254.4|9248.4|32
1631530800000|2021-09-13 11:00:00|9255.9|9249.9|9254.4|9248.4|9256.4|9250.4|9252.4|9246.4|17
1631531100000|2021-09-13 11:05:00|9253.9|9247.9|9250.9|9244.9|9254.4|9248.4|9250.4|9244.4|21
1631531400000|2021-09-13 11:10:00|9251.4|9245.4|9250.9|9244.9|9251.9|9245.9|9248.9|9242.9|8
1631531700000|2021-09-13 11:15:00|9251.4|9245.4|9250.9|9244.9|9254.4|9248.4|9250.4|9244.4|14
1631532000000|2021-09-13 11:20:00|9250.4|9244.4|9252.4|9246.4|9252.9|9246.9|9250.4|9244.4|39
1631532300000|2021-09-13 11:25:00|9251.9|9245.9|9254.4|9248.4|9256.4|9250.4|9251.4|9245.4|66
1631532600000|2021-09-13 11:30:00|9253.9|9247.9|9246.4|9240.4|9254.4|9248.4|9246.4|9240.4|48
1631532900000|2021-09-13 11:35:00|9245.9|9239.9|9247.4|9241.4|9248.4|9242.4|9245.4|9239.4|12
1631533200000|2021-09-13 11:40:00|9247.9|9241.9|9247.4|9241.4|9248.4|9242.4|9245.9|9239.9|42
1631533500000|2021-09-13 11:45:00|9246.4|9240.4|9247.4|9241.4|9248.4|9242.4|9246.4|9240.4|21
1631533800000|2021-09-13 11:50:00|9246.9|9240.9|9245.4|9239.4|9247.9|9241.9|9244.4|9238.4|89
1631534100000|2021-09-13 11:55:00|9246.4|9240.4|9249.4|9243.4|9249.9|9243.9|9246.4|9240.4|20
1631534400000|2021-09-13 12:00:00|9248.9|9242.9|9251.4|9245.4|9251.4|9245.4|9245.9|9239.9|31
1631534700000|2021-09-13 12:05:00|9250.9|9244.9|9252.9|9246.9|9253.4|9247.4|9250.4|9244.4|8
1631535000000|2021-09-13 12:10:00|9253.4|9247.4|9253.9|9247.9|9255.4|9249.4|9252.4|9246.4|16
1631535300000|2021-09-13 12:15:00|9254.4|9248.4|9252.4|9246.4|9255.4|9249.4|9250.4|9244.4|17
1631535600000|2021-09-13 12:20:00|9251.9|9245.9|9251.4|9245.4|9252.9|9246.9|9249.4|9243.4|6
1631535900000|2021-09-13 12:25:00|9251.9|9245.9|9253.4|9247.4|9253.9|9247.9|9251.4|9245.4|18
1631536200000|2021-09-13 12:30:00|9252.9|9246.9|9252.4|9246.4|9253.9|9247.9|9252.4|9246.4|7
1631536500000|2021-09-13 12:35:00|9251.9|9245.9|9249.4|9243.4|9253.9|9247.9|9247.9|9241.9|36
1631536800000|2021-09-13 12:40:00|9249.9|9243.9|9251.4|9245.4|9251.4|9245.4|9246.9|9240.9|49
1631537100000|2021-09-13 12:45:00|9250.9|9244.9|9254.4|9248.4|9254.9|9248.9|9250.4|9244.4|38
1631537400000|2021-09-13 12:50:00|9253.9|9247.9|9252.4|9246.4|9255.4|9249.4|9252.4|9246.4|29
1631537700000|2021-09-13 12:55:00|9253.4|9247.4|9253.4|9247.4|9253.9|9247.9|9252.9|9246.9|5
1631538000000|2021-09-13 13:00:00|9253.9|9247.9|9256.4|9250.4|9256.4|9250.4|9253.9|9247.9|39
1631538300000|2021-09-13 13:05:00|9256.9|9250.9|9258.4|9252.4|9259.4|9253.4|9255.4|9249.4|58
1631538600000|2021-09-13 13:10:00|9258.9|9252.9|9256.9|9250.9|9258.9|9252.9|9256.4|9250.4|101
1631538900000|2021-09-13 13:15:00|9257.4|9251.4|9260.4|9254.4|9262.4|9256.4|9256.9|9250.9|82
1631539200000|2021-09-13 13:20:00|9260.9|9254.9|9261.4|9255.4|9263.4|9257.4|9259.4|9253.4|71
1631539500000|2021-09-13 13:25:00|9260.4|9254.4|9257.4|9251.4|9265.4|9259.4|9257.4|9251.4|186
1631539800000|2021-09-13 13:30:00|9255.9|9249.9|9245.9|9239.9|9256.9|9250.9|9239.9|9233.9|784
1631540100000|2021-09-13 13:35:00|9246.4|9240.4|9223.4|9217.4|9246.9|9240.9|9222.9|9216.9|332
1631540400000|2021-09-13 13:40:00|9222.9|9216.9|9218.9|9212.9|9226.9|9220.9|9217.4|9211.4|371
1631540700000|2021-09-13 13:45:00|9218.4|9212.4|9229.4|9223.4|9230.4|9224.4|9218.4|9212.4|186
1631541000000|2021-09-13 13:50:00|9228.9|9222.9|9233.9|9227.9|9238.9|9232.9|9228.4|9222.4|157
1631541300000|2021-09-13 13:55:00|9234.4|9228.4|9232.9|9226.9|9236.4|9230.4|9226.9|9220.9|157
1631541600000|2021-09-13 14:00:00|9233.4|9227.4|9230.4|9224.4|9242.4|9236.4|9225.4|9219.4|386
1631541900000|2021-09-13 14:05:00|9230.9|9224.9|9223.9|9217.9|9232.4|9226.4|9220.4|9214.4|153
1631542200000|2021-09-13 14:10:00|9224.4|9218.4|9220.4|9214.4|9225.4|9219.4|9214.4|9208.4|248
1631542500000|2021-09-13 14:15:00|9220.9|9214.9|9233.9|9227.9|9234.9|9228.9|9220.4|9214.4|231
1631542800000|2021-09-13 14:20:00|9234.4|9228.4|9237.9|9231.9|9242.4|9236.4|9233.4|9227.4|179
1631543100000|2021-09-13 14:25:00|9237.4|9231.4|9244.4|9238.4|9244.9|9238.9|9237.4|9231.4|145
1631543400000|2021-09-13 14:30:00|9243.9|9237.9|9237.4|9231.4|9244.4|9238.4|9233.9|9227.9|133
1631543700000|2021-09-13 14:35:00|9236.9|9230.9|9250.9|9244.9|9251.4|9245.4|9235.4|9229.4|135
1631544000000|2021-09-13 14:40:00|9250.4|9244.4|9248.9|9242.9|9254.9|9248.9|9247.9|9241.9|95
1631544300000|2021-09-13 14:45:00|9250.4|9244.4|9260.4|9254.4|9260.4|9254.4|9249.9|9243.9|159
1631544600000|2021-09-13 14:50:00|9259.9|9253.9|9257.4|9251.4|9260.9|9254.9|9255.9|9249.9|166
1631544900000|2021-09-13 14:55:00|9257.9|9251.9|9270.9|9264.9|9271.4|9265.4|9257.4|9251.4|252
1631545200000|2021-09-13 15:00:00|9271.9|9265.9|9268.9|9262.9|9271.9|9265.9|9262.9|9256.9|173
1631545500000|2021-09-13 15:05:00|9266.9|9260.9|9271.9|9265.9|9273.9|9267.9|9266.9|9260.9|247
1631545800000|2021-09-13 15:10:00|9268.9|9262.9|9257.9|9251.9|9268.9|9262.9|9254.9|9248.9|327
1631546100000|2021-09-13 15:15:00|9256.9|9250.9|9259.9|9253.9|9259.9|9253.9|9250.9|9244.9|261
1631546400000|2021-09-13 15:20:00|9257.9|9251.9|9261.9|9255.9|9262.9|9256.9|9255.9|9249.9|124
1631546700000|2021-09-13 15:25:00|9260.9|9254.9|9264.9|9258.9|9268.9|9262.9|9258.9|9252.9|176
1631547000000|2021-09-13 15:30:00|9265.9|9259.9|9269.9|9263.9|9269.9|9263.9|9262.9|9256.9|175
1631547300000|2021-09-13 15:35:00|9270.9|9264.9|9270.9|9264.9|9271.9|9265.9|9264.9|9258.9|181
1631547600000|2021-09-13 15:40:00|9269.9|9263.9|9267.9|9261.9|9272.9|9266.9|9266.9|9260.9|78
1631547900000|2021-09-13 15:45:00|9268.9|9262.9|9266.9|9260.9|9273.9|9267.9|9264.9|9258.9|108
1631548200000|2021-09-13 15:50:00|9267.9|9261.9|9268.9|9262.9|9269.9|9263.9|9265.9|9259.9|49
1631548500000|2021-09-13 15:55:00|9270.9|9264.9|9263.9|9257.9|9271.9|9265.9|9263.9|9257.9|74
1631548800000|2021-09-13 16:00:00|9264.9|9258.9|9262.9|9256.9|9264.9|9258.9|9260.9|9254.9|116
1631549100000|2021-09-13 16:05:00|9263.9|9257.9|9267.9|9261.9|9269.9|9263.9|9263.9|9257.9|100
1631549400000|2021-09-13 16:10:00|9268.9|9262.9|9275.9|9269.9|9277.9|9271.9|9268.9|9262.9|112
1631549700000|2021-09-13 16:15:00|9277.9|9271.9|9283.9|9277.9|9283.9|9277.9|9276.9|9270.9|115
1631550000000|2021-09-13 16:20:00|9284.9|9278.9|9288.9|9282.9|9289.9|9283.9|9283.9|9277.9|120
1631550300000|2021-09-13 16:25:00|9287.9|9281.9|9288.9|9282.9|9288.9|9282.9|9285.9|9279.9|98
1631550600000|2021-09-13 16:30:00|9287.9|9281.9|9290.9|9284.9|9292.9|9286.9|9287.9|9281.9|129
1631550900000|2021-09-13 16:35:00|9291.9|9285.9|9286.9|9280.9|9292.9|9286.9|9286.9|9280.9|108
1631551200000|2021-09-13 16:40:00|9287.9|9281.9|9283.9|9277.9|9287.9|9281.9|9282.9|9276.9|36
1631551500000|2021-09-13 16:45:00|9284.9|9278.9|9288.9|9282.9|9288.9|9282.9|9283.9|9277.9|52
1631551800000|2021-09-13 16:50:00|9287.9|9281.9|9285.9|9279.9|9288.9|9282.9|9284.9|9278.9|112
1631552100000|2021-09-13 16:55:00|9284.9|9278.9|9287.9|9281.9|9289.9|9283.9|9284.9|9278.9|54
1631552400000|2021-09-13 17:00:00|9288.9|9282.9|9286.9|9280.9|9289.9|9283.9|9286.9|9280.9|13
1631552700000|2021-09-13 17:05:00|9287.9|9281.9|9289.9|9283.9|9290.9|9284.9|9287.9|9281.9|46
1631553000000|2021-09-13 17:10:00|9291.9|9285.9|9289.9|9283.9|9292.9|9286.9|9287.9|9281.9|54
1631553300000|2021-09-13 17:15:00|9288.9|9282.9|9284.9|9278.9|9291.9|9285.9|9283.9|9277.9|110
1631553600000|2021-09-13 17:20:00|9285.9|9279.9|9280.9|9274.9|9286.9|9280.9|9274.9|9268.9|102
1631553900000|2021-09-13 17:25:00|9279.9|9273.9|9275.9|9269.9|9279.9|9273.9|9272.9|9266.9|61
1631554200000|2021-09-13 17:30:00|9276.9|9270.9|9276.9|9270.9|9277.9|9271.9|9273.9|9267.9|43
1631554500000|2021-09-13 17:35:00|9274.9|9268.9|9273.9|9267.9|9275.9|9269.9|9271.9|9265.9|51
1631554800000|2021-09-13 17:40:00|9271.9|9265.9|9268.9|9262.9|9275.9|9269.9|9268.9|9262.9|28
1631555100000|2021-09-13 17:45:00|9267.9|9261.9|9273.9|9267.9|9273.9|9267.9|9266.9|9260.9|47
1631555400000|2021-09-13 17:50:00|9268.9|9262.9|9268.9|9262.9|9271.9|9265.9|9266.9|9260.9|49
1631555700000|2021-09-13 17:55:00|9265.9|9259.9|9265.9|9259.9|9267.9|9261.9|9264.9|9258.9|24
1631556000000|2021-09-13 18:00:00|9267.9|9261.9|9269.9|9263.9|9273.9|9267.9|9266.9|9260.9|79
1631556300000|2021-09-13 18:05:00|9270.9|9264.9|9272.9|9266.9|9272.9|9266.9|9269.9|9263.9|30
1631556600000|2021-09-13 18:10:00|9271.9|9265.9|9263.9|9257.9|9271.9|9265.9|9261.9|9255.9|103
1631556900000|2021-09-13 18:15:00|9265.9|9259.9|9260.9|9254.9|9265.9|9259.9|9258.9|9252.9|51
1631557200000|2021-09-13 18:20:00|9259.9|9253.9|9257.9|9251.9|9259.9|9253.9|9257.9|9251.9|20
1631557500000|2021-09-13 18:25:00|9256.9|9250.9|9257.9|9251.9|9259.9|9253.9|9256.9|9250.9|26
1631557800000|2021-09-13 18:30:00|9256.9|9250.9|9256.9|9250.9|9257.9|9251.9|9254.9|9248.9|68
1631558100000|2021-09-13 18:35:00|9255.9|9249.9|9252.9|9246.9|9257.9|9251.9|9252.9|9246.9|39
1631558400000|2021-09-13 18:40:00|9253.9|9247.9|9255.9|9249.9|9256.9|9250.9|9253.9|9247.9|92
1631558700000|2021-09-13 18:45:00|9256.9|9250.9|9261.9|9255.9|9262.9|9256.9|9255.9|9249.9|43
1631559000000|2021-09-13 18:50:00|9262.9|9256.9|9261.9|9255.9|9262.9|9256.9|9259.9|9253.9|32
1631559300000|2021-09-13 18:55:00|9260.9|9254.9|9276.9|9253.5|9277.1|9261.9|9260.9|9253.5|39
1631559600000|2021-09-13 19:00:00|9276.8|9253.4|9264.4|9241|9276.8|9253.4|9264.1|9240.7|0
1631559900000|2021-09-13 19:05:00|9264.1|9240.7|9271.3|9247.9|9272.5|9249.1|9263.8|9240.4|0
1631560200000|2021-09-13 19:10:00|9271.4|9248|9276.3|9252.9|9278.4|9255|9271.4|9248|0
1631560500000|2021-09-13 19:15:00|9276.2|9252.8|9276.7|9253.3|9277.9|9254.5|9273.2|9249.8|0
1631560800000|2021-09-13 19:20:00|9276.8|9253.4|9276.8|9253.4|9277.3|9253.9|9272.1|9248.7|0
1631561100000|2021-09-13 19:25:00|9276.7|9253.3|9282.2|9258.8|9282.5|9259.1|9275.2|9251.8|0
1631561400000|2021-09-13 19:30:00|9282.1|9258.7|9282.2|9258.8|9282.9|9259.5|9279.5|9256.1|0
1631561700000|2021-09-13 19:35:00|9282.3|9258.9|9278.5|9255.1|9282.5|9259.1|9278|9254.6|0
1631562000000|2021-09-13 19:40:00|9278.3|9254.9|9276.6|9253.2|9278.5|9255.1|9276|9252.6|0
1631562300000|2021-09-13 19:45:00|9276.7|9253.3|9280.2|9256.8|9280.9|9257.5|9276.7|9253.3|0
1631562600000|2021-09-13 19:50:00|9280.4|9257|9286.3|9262.9|9287.4|9264|9280.3|9256.9|0
1631562900000|2021-09-13 19:55:00|9286.4|9263|9290.7|9267.3|9290.7|9267.3|9284.6|9261.2|0
1631563200000|2021-09-13 20:00:00|9290.4|9267|9295.8|9272.4|9295.8|9272.4|9289.6|9266.2|0
1631563500000|2021-09-13 20:05:00|9296.2|9272.8|9295.6|9272.2|9296.2|9272.8|9294.8|9271.4|0
1631563800000|2021-09-13 20:10:00|9295.9|9272.5|9296.6|9273.2|9296.9|9273.5|9295.2|9271.8|0
1631564100000|2021-09-13 20:15:00|9296.2|9272.8|9298|9274.6|9298.8|9275.4|9296.2|9272.8|0
1631564400000|2021-09-13 20:20:00|9298.2|9274.8|9298|9274.6|9298.4|9275|9298|9274.6|0
1631564700000|2021-09-13 20:25:00|9298.4|9275|9298.8|9275.4|9299.1|9275.7|9298.4|9275|0
1631565000000|2021-09-13 20:30:00|9299.1|9275.7|9300.6|9277.2|9301.3|9277.9|9299.1|9275.7|0
1631565300000|2021-09-13 20:35:00|9300.2|9276.8|9301|9277.6|9301|9277.6|9300.2|9276.8|0
1631565900000|2021-09-13 20:45:00|9301.3|9277.9|9301|9277.6|9301.3|9277.9|9301|9277.6|0
1631566200000|2021-09-13 20:50:00|9301.3|9277.9|9301|9277.6|9301.3|9277.9|9301|9277.6|0
1631566500000|2021-09-13 20:55:00|9300.6|9277.2|9300.1|9276.7|9300.8|9277.4|9299.3|9275.9|0
1631566800000|2021-09-13 21:00:00|9299.7|9276.3|9299.8|9276.4|9299.8|9276.4|9299.6|9276.2|0
1631567100000|2021-09-13 21:05:00|9299.7|9276.3|9299.8|9276.4|9299.8|9276.4|9299.7|9276.3|0
1631567400000|2021-09-13 21:10:00|9299.9|9276.5|9298.6|9275.2|9299.9|9276.5|9298.6|9275.2|0
1631567700000|2021-09-13 21:15:00|9298.4|9275|9298.4|9275|9298.6|9275.2|9298.3|9274.9|0
1631568000000|2021-09-13 21:20:00|9298.3|9274.9|9295.7|9272.3|9298.3|9274.9|9295.6|9272.2|0
1631568300000|2021-09-13 21:25:00|9295.8|9272.4|9293.7|9270.3|9295.8|9272.4|9293.6|9270.2|0
1631568600000|2021-09-13 21:30:00|9293.9|9270.5|9293.6|9270.2|9293.9|9270.5|9293.6|9270.2|0
1631568900000|2021-09-13 21:35:00|9293.5|9270.1|9293.5|9270.1|9293.6|9270.2|9293.4|9270|0
1631569200000|2021-09-13 21:40:00|9293.6|9270.2|9293.7|9270.3|9293.8|9270.4|9293.5|9270.1|0
1631569500000|2021-09-13 21:45:00|9293.9|9270.5|9293.8|9270.4|9294.2|9270.8|9293.7|9270.3|0
1631569800000|2021-09-13 21:50:00|9293.9|9270.5|9293.8|9270.4|9294|9270.6|9293.7|9270.3|0
1631570100000|2021-09-13 21:55:00|9293.7|9270.3|9293.5|9270.1|9293.8|9270.4|9293.5|9270.1|0
1631570400000|2021-09-13 22:00:00|9292.7|9269.3|9291.1|9267.7|9293.8|9270.4|9290.7|9267.3|0
1631570700000|2021-09-13 22:05:00|9291.5|9268.1|9291.1|9267.7|9291.5|9268.1|9290.7|9267.3|0
1631571000000|2021-09-13 22:10:00|9291.5|9268.1|9290.7|9267.3|9291.5|9268.1|9290.6|9267.2|0
1631571300000|2021-09-13 22:15:00|9291.1|9267.7|9292.6|9269.2|9292.7|9269.3|9290.4|9267|0
1631571600000|2021-09-13 22:20:00|9292.7|9269.3|9295.5|9272.1|9295.5|9272.1|9292.7|9269.3|0
1631571900000|2021-09-13 22:25:00|9295.8|9272.4|9295.5|9272.1|9295.8|9272.4|9294.7|9271.3|0
1631572200000|2021-09-13 22:30:00|9295.8|9272.4|9295.5|9272.1|9296.2|9272.8|9295.5|9272.1|0
1631572500000|2021-09-13 22:35:00|9295.1|9271.7|9296.6|9273.2|9296.9|9273.5|9295.1|9271.7|0
1631572800000|2021-09-13 22:40:00|9296.4|9273|9295.5|9272.1|9296.6|9273.2|9295.3|9271.9|0
1631573100000|2021-09-13 22:45:00|9295.8|9272.4|9296.2|9272.8|9296.6|9273.2|9295.8|9272.4|0
1631573400000|2021-09-13 22:50:00|9296.6|9273.2|9296.6|9273.2|9297.7|9274.3|9296.6|9273.2|0
1631573700000|2021-09-13 22:55:00|9296.8|9273.4|9295.7|9272.3|9296.8|9273.4|9295.3|9271.9|0
1631574000000|2021-09-13 23:00:00|9296|9272.6|9295.7|9272.3|9297.1|9273.7|9295.7|9272.3|0
1631574300000|2021-09-13 23:05:00|9295.3|9271.9|9295.3|9271.9|9296|9272.6|9294.6|9271.2|0
1631574600000|2021-09-13 23:10:00|9295|9271.6|9293.1|9269.7|9295|9271.6|9292.8|9269.4|0
1631574900000|2021-09-13 23:15:00|9293.5|9270.1|9292.7|9269.3|9293.5|9270.1|9292.3|9268.9|0
1631575200000|2021-09-13 23:20:00|9292.3|9268.9|9292.7|9269.3|9292.7|9269.3|9292.3|9268.9|0
1631575500000|2021-09-13 23:25:00|9292.8|9269.4|9293.7|9270.3|9294.1|9270.7|9292.8|9269.4|0
1631575800000|2021-09-13 23:30:00|9293.4|9270|9294|9270.6|9294|9270.6|9292.9|9269.5|0
1631576100000|2021-09-13 23:35:00|9293.6|9270.2|9292.5|9269.1|9293.6|9270.2|9292.2|9268.8|0
1631576400000|2021-09-13 23:40:00|9292.9|9269.5|9292.5|9269.1|9292.9|9269.5|9292.2|9268.8|0
1631576700000|2021-09-13 23:45:00|9292.3|9268.9|9293.3|9269.9|9293.3|9269.9|9292.2|9268.8|0
1631577000000|2021-09-13 23:50:00|9292.9|9269.5|9294.4|9271|9294.7|9271.3|9292.5|9269.1|0
1631577300000|2021-09-13 23:55:00|9294.7|9271.3|9294|9270.6|9294.7|9271.3|9293.6|9270.2|0
1631577600000|2021-09-14 00:00:00|9293.6|9270.2|9293.6|9270.2|9295.1|9271.7|9291.1|9267.7|0
1631577900000|2021-09-14 00:05:00|9293.3|9269.9|9291.8|9268.4|9294|9270.6|9290.4|9267|0
1631578200000|2021-09-14 00:10:00|9291.4|9268|9290|9266.6|9291.4|9268|9289.6|9266.2|0
1631578500000|2021-09-14 00:15:00|9289.6|9266.2|9290.9|9267.5|9291.1|9267.7|9288.6|9265.2|0
1631578800000|2021-09-14 00:20:00|9290.6|9267.2|9289.1|9265.7|9291.3|9267.9|9288.2|9264.8|0
1631579100000|2021-09-14 00:25:00|9288.8|9265.4|9289.2|9265.8|9290.7|9267.3|9288.1|9264.7|0
1631579400000|2021-09-14 00:30:00|9289.5|9266.1|9291.6|9268.2|9292.7|9269.3|9289.5|9266.1|0
1631579700000|2021-09-14 00:35:00|9291.8|9268.4|9295.8|9272.4|9296.5|9273.1|9291.8|9268.4|0
1631580000000|2021-09-14 00:40:00|9295.7|9272.3|9293.4|9270|9297.3|9273.9|9293.4|9270|0
1631580300000|2021-09-14 00:45:00|9293.6|9270.2|9294.8|9271.4|9295.1|9271.7|9293.5|9270.1|0
1631580600000|2021-09-14 00:50:00|9294.5|9271.1|9292.7|9269.3|9295.1|9271.7|9292.1|9268.7|0
1631580900000|2021-09-14 00:55:00|9292.4|9269|9293.8|9270.4|9294.2|9270.8|9292.4|9269|0
1631581200000|2021-09-14 01:00:00|9294.3|9270.9|9301|9277.6|9302.6|9279.2|9294.3|9270.9|0
1631581500000|2021-09-14 01:05:00|9300.7|9277.3|9299.2|9275.8|9301.2|9277.8|9298.6|9275.2|0
1631581800000|2021-09-14 01:10:00|9299.5|9276.1|9274.2|9250.8|9301.2|9277.8|9273.8|9250.4|0
1631582100000|2021-09-14 01:15:00|9289|9265.6|9266.9|9260.9|9289|9268.9|9248.9|9242.9|1161
1631582400000|2021-09-14 01:20:00|9265.9|9259.9|9260.9|9254.9|9269.9|9263.9|9254.9|9248.9|517
1631582700000|2021-09-14 01:25:00|9261.9|9255.9|9279.9|9273.9|9286.9|9280.9|9261.9|9255.9|752
1631583000000|2021-09-14 01:30:00|9278.9|9272.9|9248.9|9242.9|9292.9|9286.9|9232.9|9226.9|3776
1631583300000|2021-09-14 01:35:00|9246.9|9240.9|9257.9|9251.9|9270.9|9264.9|9243.9|9237.9|1656
1631583600000|2021-09-14 01:40:00|9258.9|9252.9|9201.9|9195.9|9258.9|9252.9|9197.9|9191.9|2188
1631583900000|2021-09-14 01:45:00|9200.9|9194.9|9167.9|9161.9|9200.9|9194.9|9166.9|9160.9|2440
1631584200000|2021-09-14 01:50:00|9166.9|9160.9|9180.9|9174.9|9195.9|9189.9|9152.9|9146.9|2104
1631584500000|2021-09-14 01:55:00|9179.9|9173.9|9186|9180|9193.9|9187.9|9166.9|9160.9|1198
1631584800000|2021-09-14 02:00:00|9185|9179|9181|9175|9185|9179|9158|9152|1214
1631585100000|2021-09-14 02:05:00|9180|9174|9188|9182|9195|9189|9168|9162|897
1631585400000|2021-09-14 02:10:00|9186|9180|9180|9174|9187|9181|9166|9160|988
1631585700000|2021-09-14 02:15:00|9179|9173|9218|9212|9222|9216|9177|9171|1517
1631586000000|2021-09-14 02:20:00|9219|9213|9219|9213|9236|9230|9217|9211|1264
1631586300000|2021-09-14 02:25:00|9220|9214|9218|9212|9229|9223|9211|9205|707
1631586600000|2021-09-14 02:30:00|9219|9213|9220|9214|9230|9224|9207|9201|626
1631586900000|2021-09-14 02:35:00|9219|9213|9227|9221|9230|9224|9219|9213|493
1631587200000|2021-09-14 02:40:00|9228|9222|9246|9240|9248|9242|9228|9222|3254
1631587500000|2021-09-14 02:45:00|9245|9239|9245|9239|9250|9244|9237|9231|740
1631587800000|2021-09-14 02:50:00|9246|9240|9247|9241|9257|9251|9244|9238|657
1631588100000|2021-09-14 02:55:00|9246|9240|9230|9224|9253|9247|9225|9219|1025
1631588400000|2021-09-14 03:00:00|9229|9223|9210|9204|9235|9229|9206|9200|442
1631588700000|2021-09-14 03:05:00|9209|9203|9204|9198|9217|9211|9203|9197|387
1631589000000|2021-09-14 03:10:00|9202|9196|9193|9187|9204|9198|9188|9182|518
1631589300000|2021-09-14 03:15:00|9192|9186|9205|9199|9206|9200|9191|9185|419
1631589600000|2021-09-14 03:20:00|9206|9200|9209|9203|9209|9203|9197|9191|1137
1631589900000|2021-09-14 03:25:00|9208|9202|9211|9205|9216|9210|9203|9197|366
1631590200000|2021-09-14 03:30:00|9212|9206|9210|9204|9220|9214|9206|9200|1184
1631590500000|2021-09-14 03:35:00|9209|9203|9212|9206|9215|9209|9209|9203|165
1631590800000|2021-09-14 03:40:00|9213|9207|9205|9199|9217|9211|9205|9199|282
1631591100000|2021-09-14 03:45:00|9206|9200|9207|9201|9208|9202|9203|9197|161
1631591400000|2021-09-14 03:50:00|9206|9200|9211|9205|9215|9209|9206|9200|1063
1631591700000|2021-09-14 03:55:00|9212|9206|9215|9209|9215|9209|9209|9203|156
1631592000000|2021-09-14 04:00:00|9222.3|9198.9|9221.1|9197.7|9222.6|9199.2|9221.1|9197.7|0
1631592300000|2021-09-14 04:05:00|9221.3|9197.9|9221.1|9197.7|9221.4|9198|9220.7|9197.3|0
1631592600000|2021-09-14 04:10:00|9221.3|9197.9|9220.3|9196.9|9222|9198.6|9218.9|9195.5|0
1631592900000|2021-09-14 04:15:00|9220.6|9197.2|9220.5|9197.1|9221.1|9197.7|9219.8|9196.4|0
1631593200000|2021-09-14 04:20:00|9220.3|9196.9|9220.8|9197.4|9221.1|9197.7|9220.3|9196.9|0
1631593500000|2021-09-14 04:25:00|9221.1|9197.7|9221.4|9198|9221.4|9198|9219.8|9196.4|0
1631593800000|2021-09-14 04:30:00|9221.6|9198.2|9223.1|9199.7|9223.1|9199.7|9220.7|9197.3|0
1631594100000|2021-09-14 04:35:00|9222.9|9199.5|9222.8|9199.4|9224|9200.6|9222.3|9198.9|0
1631594400000|2021-09-14 04:40:00|9222.5|9199.1|9222.1|9198.7|9222.5|9199.1|9221.4|9198|0
1631594700000|2021-09-14 04:45:00|9222.3|9198.9|9221.2|9197.8|9222.3|9198.9|9220.9|9197.5|0
1631595000000|2021-09-14 04:50:00|9221.4|9198|9222.1|9198.7|9222.1|9198.7|9220.7|9197.3|0
1631595300000|2021-09-14 04:55:00|9221.8|9198.4|9221.6|9198.2|9223.1|9199.7|9221.6|9198.2|0
1631595600000|2021-09-14 05:00:00|9221.8|9198.4|9209|9203|9221.8|9207|9198|9192|899
1631595900000|2021-09-14 05:05:00|9208|9202|9193|9187|9208|9202|9191|9185|540
1631596200000|2021-09-14 05:10:00|9192|9186|9196|9190|9197|9191|9181|9175|664
1631596500000|2021-09-14 05:15:00|9195|9189|9192|9186|9196|9190|9185|9179|540
1631596800000|2021-09-14 05:20:00|9191|9185|9199|9193|9203|9197|9189|9183|324
1631597100000|2021-09-14 05:25:00|9198|9192|9188|9182|9203|9197|9188|9182|318
1631597400000|2021-09-14 05:30:00|9189|9183|9186|9180|9189|9183|9181|9175|420
1631597700000|2021-09-14 05:35:00|9185|9179|9188|9182|9193|9187|9185|9179|194
1631598000000|2021-09-14 05:40:00|9187|9181|9173|9167|9188|9182|9171|9165|547
1631598300000|2021-09-14 05:45:00|9172|9166|9175|9169|9180|9174|9170|9164|551
1631598600000|2021-09-14 05:50:00|9176|9170|9151|9145|9178|9172|9151|9145|1129
1631598900000|2021-09-14 05:55:00|9150|9144|9138|9132|9157|9151|9138|9132|1420
1631599200000|2021-09-14 06:00:00|9137|9131|9105|9099|9137|9131|9105|9099|2740
1631599500000|2021-09-14 06:05:00|9103|9097|9097|9091|9106|9100|9087|9081|2769
1631599800000|2021-09-14 06:10:00|9096|9090|9075|9069|9097|9091|9069|9063|2336
1631600100000|2021-09-14 06:15:00|9073|9067|9090|9084|9096|9090|9071|9065|1933
1631600400000|2021-09-14 06:20:00|9089|9083|9097|9091|9101|9095|9079|9073|1522
1631600700000|2021-09-14 06:25:00|9096|9090|9085|9079|9097|9091|9080|9074|1816
1631601000000|2021-09-14 06:30:00|9084|9078|9049|9043|9087|9081|9049|9043|3849
1631601300000|2021-09-14 06:35:00|9048|9042|9035|9029|9057|9051|9035|9029|1646
1631601600000|2021-09-14 06:40:00|9036|9030|9033|9027|9043|9037|9029|9023|1526
1631601900000|2021-09-14 06:45:00|9034|9028|9055|9049|9058|9052|9030|9024|2495
1631602200000|2021-09-14 06:50:00|9056|9050|9051|9045|9058|9052|9046|9040|1127
1631602500000|2021-09-14 06:55:00|9052|9046|9054|9048|9054|9048|9038|9032|913
1631602800000|2021-09-14 07:00:00|9055|9049|9062|9056|9067|9061|9052|9046|1239
1631603100000|2021-09-14 07:05:00|9063|9057|9078|9072|9081|9075|9062|9056|992
1631603400000|2021-09-14 07:10:00|9077|9071|9059|9053|9078|9072|9059|9053|626
1631603700000|2021-09-14 07:15:00|9060|9054|9065|9059|9068|9062|9054|9048|667
1631604000000|2021-09-14 07:20:00|9066|9060|9053|9047|9066|9060|9053|9047|489
1631604300000|2021-09-14 07:25:00|9054|9048|9060|9054|9068|9062|9052|9046|594
1631604600000|2021-09-14 07:30:00|9059|9053|9052|9046|9060|9054|9051|9045|678
1631604900000|2021-09-14 07:35:00|9053|9047|9066|9060|9066|9060|9052|9046|719
1631605200000|2021-09-14 07:40:00|9067|9061|9067|9061|9073|9067|9063|9057|800
1631605500000|2021-09-14 07:45:00|9068|9062|9075|9069|9076|9070|9063|9057|858
1631605800000|2021-09-14 07:50:00|9076|9070|9076|9070|9081|9075|9072|9066|2025
1631606100000|2021-09-14 07:55:00|9077|9071|9087|9081|9089|9083|9075|9069|2185
1631606400000|2021-09-14 08:00:00|9088|9082|9081|9075|9089|9083|9079|9073|2682
1631606700000|2021-09-14 08:05:00|9080|9074|9082|9076|9089|9083|9079|9073|1649
1631607000000|2021-09-14 08:10:00|9083|9077|9083|9077|9086|9080|9081|9075|897
1631607300000|2021-09-14 08:15:00|9082|9076|9072|9066|9083|9077|9071|9065|4048
1631607600000|2021-09-14 08:20:00|9073|9067|9074|9068|9077|9071|9072|9066|630
1631607900000|2021-09-14 08:25:00|9075|9069|9072|9066|9081|9075|9072|9066|798
1631608200000|2021-09-14 08:30:00|9088.2|9064.8|9090.6|9067.2|9091.7|9068.3|9088.2|9064.8|1
1631608500000|2021-09-14 08:35:00|9090|9066.6|9093.8|9070.4|9095.8|9072.4|9090|9066.6|0
1631608800000|2021-09-14 08:40:00|9094.3|9070.9|9093.4|9070|9095.8|9072.4|9092|9068.6|0
1631609100000|2021-09-14 08:45:00|9094|9070.6|9088.2|9064.8|9094|9070.6|9088.2|9064.8|0
1631609400000|2021-09-14 08:50:00|9088.4|9065|9091.7|9068.3|9091.7|9068.3|9088.2|9064.8|0
1631609700000|2021-09-14 08:55:00|9092.2|9068.8|9091.2|9067.8|9094|9070.6|9090.9|9067.5|0
1631610000000|2021-09-14 09:00:00|9091.5|9068.1|9089.5|9066.1|9093.1|9069.7|9088.6|9065.2|0
1631610300000|2021-09-14 09:05:00|9089.3|9065.9|9092.4|9069|9093.1|9069.7|9089.3|9065.9|0
1631610600000|2021-09-14 09:10:00|9092.6|9069.2|9095.8|9072.4|9096.5|9073.1|9091.8|9068.4|0
1631610900000|2021-09-14 09:15:00|9081|9075|9078.5|9072.5|9088.5|9082.5|9077|9071|181
1631611200000|2021-09-14 09:20:00|9079|9073|9074|9068|9082.5|9076.5|9074|9068|122
1631611500000|2021-09-14 09:25:00|9074.5|9068.5|9078|9072|9079|9073|9072|9066|75
1631611800000|2021-09-14 09:30:00|9078.5|9072.5|9079.5|9073.5|9079.5|9073.5|9077|9071|76
1631612100000|2021-09-14 09:35:00|9079|9073|9077.5|9071.5|9079|9073|9075.5|9069.5|119
1631612400000|2021-09-14 09:40:00|9077|9071|9049.5|9043.5|9080|9074|9044|9038|942
1631612700000|2021-09-14 09:45:00|9050|9044|9052|9046|9053|9047|9042.5|9036.5|202
1631613000000|2021-09-14 09:50:00|9051.5|9045.5|9044|9038|9052|9046|9043|9037|125
1631613300000|2021-09-14 09:55:00|9043.5|9037.5|9042.5|9036.5|9049.5|9043.5|9042.5|9036.5|44
1631613600000|2021-09-14 10:00:00|9042|9036|9042|9036|9042|9036|9038.5|9032.5|49
1631613900000|2021-09-14 10:05:00|9041.5|9035.5|9041.5|9035.5|9044.5|9038.5|9039.5|9033.5|67
1631614200000|2021-09-14 10:10:00|9041|9035|9048|9042|9049|9043|9041|9035|33
1631614500000|2021-09-14 10:15:00|9047.5|9041.5|9054.5|9048.5|9054.5|9048.5|9046|9040|179
1631614800000|2021-09-14 10:20:00|9054|9048|9049|9043|9055.5|9049.5|9048.5|9042.5|59
1631615100000|2021-09-14 10:25:00|9049.5|9043.5|9052.5|9046.5|9054|9048|9049|9043|18
1631615400000|2021-09-14 10:30:00|9053.5|9047.5|9054.5|9048.5|9055.5|9049.5|9052.5|9046.5|28
1631615700000|2021-09-14 10:35:00|9055|9049|9054.5|9048.5|9056.5|9050.5|9052.5|9046.5|93
1631616000000|2021-09-14 10:40:00|9054|9048|9054|9048|9056.5|9050.5|9053|9047|14
1631616300000|2021-09-14 10:45:00|9054.5|9048.5|9054.5|9048.5|9056|9050|9053.5|9047.5|55
1631616600000|2021-09-14 10:50:00|9054|9048|9051.5|9045.5|9054.5|9048.5|9051.5|9045.5|13
1631616900000|2021-09-14 10:55:00|9052|9046|9053|9047|9054.5|9048.5|9050.5|9044.5|24
1631617200000|2021-09-14 11:00:00|9052.5|9046.5|9056.5|9050.5|9057|9051|9052|9046|47
1631617500000|2021-09-14 11:05:00|9057|9051|9053.5|9047.5|9060|9054|9052.5|9046.5|161
1631617800000|2021-09-14 11:10:00|9053|9047|9059|9053|9059.5|9053.5|9052.5|9046.5|94
1631618100000|2021-09-14 11:15:00|9059.5|9053.5|9060|9054|9060.5|9054.5|9057|9051|50
1631618400000|2021-09-14 11:20:00|9060.5|9054.5|9062.5|9056.5|9063.5|9057.5|9059.5|9053.5|60
1631618700000|2021-09-14 11:25:00|9062|9056|9063.5|9057.5|9064.5|9058.5|9061.5|9055.5|24
1631619000000|2021-09-14 11:30:00|9063|9057|9064.5|9058.5|9066|9060|9062.5|9056.5|37
1631619300000|2021-09-14 11:35:00|9065.5|9059.5|9065.5|9059.5|9066.5|9060.5|9061.5|9055.5|146
1631619600000|2021-09-14 11:40:00|9065|9059|9065.5|9059.5|9067|9061|9063.5|9057.5|47
1631619900000|2021-09-14 11:45:00|9065|9059|9058.5|9052.5|9065.5|9059.5|9056.5|9050.5|42
1631620200000|2021-09-14 11:50:00|9057.5|9051.5|9053|9047|9057.5|9051.5|9050.5|9044.5|89
1631620500000|2021-09-14 11:55:00|9053.5|9047.5|9057|9051|9059|9053|9052.5|9046.5|37
1631620800000|2021-09-14 12:00:00|9056.5|9050.5|9060|9054|9060.5|9054.5|9052.5|9046.5|109
1631621100000|2021-09-14 12:05:00|9060.5|9054.5|9058|9052|9062.5|9056.5|9055.5|9049.5|42
1631621400000|2021-09-14 12:10:00|9058.5|9052.5|9050.5|9044.5|9058.5|9052.5|9048.5|9042.5|98
1631621700000|2021-09-14 12:15:00|9051|9045|9047.5|9041.5|9051.5|9045.5|9046.5|9040.5|109
1631622000000|2021-09-14 12:20:00|9047|9041|9044.5|9038.5|9047|9041|9044.5|9038.5|93
1631622300000|2021-09-14 12:25:00|9044|9038|9052|9046|9053|9047|9041.5|9035.5|149
1631622600000|2021-09-14 12:30:00|9055|9049|9088|9082|9088.5|9082.5|9055|9049|590
1631622900000|2021-09-14 12:35:00|9089|9083|9077|9071|9090.5|9084.5|9072.5|9066.5|181
1631623200000|2021-09-14 12:40:00|9077.5|9071.5|9078|9072|9081|9075|9075.5|9069.5|146
1631623500000|2021-09-14 12:45:00|9078.5|9072.5|9083|9077|9084.5|9078.5|9077.5|9071.5|198
1631623800000|2021-09-14 12:50:00|9082.5|9076.5|9079.5|9073.5|9085|9079|9079.5|9073.5|181
1631624100000|2021-09-14 12:55:00|9079|9073|9073|9067|9079|9073|9068.5|9062.5|202
1631624400000|2021-09-14 13:00:00|9073.5|9067.5|9077.5|9071.5|9080.5|9074.5|9073.5|9067.5|86
1631624700000|2021-09-14 13:05:00|9078|9072|9080.5|9074.5|9082.5|9076.5|9076|9070|99
1631625000000|2021-09-14 13:10:00|9081|9075|9084|9078|9084.5|9078.5|9080.5|9074.5|149
1631625300000|2021-09-14 13:15:00|9083.5|9077.5|9081.5|9075.5|9086.5|9080.5|9080|9074|137
1631625600000|2021-09-14 13:20:00|9082.5|9076.5|9084.5|9078.5|9084.5|9078.5|9081.5|9075.5|76
1631625900000|2021-09-14 13:25:00|9083.5|9077.5|9085|9079|9087|9081|9083.5|9077.5|84
1631626200000|2021-09-14 13:30:00|9085.5|9079.5|9074|9068|9088|9082|9064.5|9058.5|775
1631626500000|2021-09-14 13:35:00|9074.5|9068.5|9070.5|9064.5|9083.5|9077.5|9070.5|9064.5|343
1631626800000|2021-09-14 13:40:00|9071|9065|9062|9056|9077.5|9071.5|9053.5|9047.5|398
1631627100000|2021-09-14 13:45:00|9061.5|9055.5|9061|9055|9069.5|9063.5|9056.5|9050.5|368
1631627400000|2021-09-14 13:50:00|9061.5|9055.5|9052.5|9046.5|9065|9059|9052.5|9046.5|243
1631627700000|2021-09-14 13:55:00|9053|9047|9046.5|9040.5|9054|9048|9044|9038|264
1631628000000|2021-09-14 14:00:00|9047|9041|9052.5|9046.5|9052.5|9046.5|9038|9032|332
1631628300000|2021-09-14 14:05:00|9053|9047|9058.5|9052.5|9061|9055|9052|9046|251
1631628600000|2021-09-14 14:10:00|9058|9052|9044.5|9038.5|9058|9052|9044.5|9038.5|320
1631628900000|2021-09-14 14:15:00|9045|9039|9053.5|9047.5|9054.5|9048.5|9044.5|9038.5|205
1631629200000|2021-09-14 14:20:00|9053|9047|9042|9036|9056.5|9050.5|9041.5|9035.5|241
1631629500000|2021-09-14 14:25:00|9041.5|9035.5|9051|9045|9051.5|9045.5|9040.5|9034.5|158
1631629800000|2021-09-14 14:30:00|9051.5|9045.5|9046|9040|9053.5|9047.5|9044.5|9038.5|144
1631630100000|2021-09-14 14:35:00|9046.5|9040.5|9036|9030|9050|9044|9036|9030|185
1631630400000|2021-09-14 14:40:00|9036.5|9030.5|9043.5|9037.5|9044|9038|9034.5|9028.5|145
1631630700000|2021-09-14 14:45:00|9043|9037|9044.5|9038.5|9049.5|9043.5|9040.5|9034.5|174
1631631000000|2021-09-14 14:50:00|9045|9039|9046|9040|9049.5|9043.5|9043.5|9037.5|121
1631631300000|2021-09-14 14:55:00|9046.5|9040.5|9043|9037|9047.5|9041.5|9041.5|9035.5|154
1631631600000|2021-09-14 15:00:00|9042|9036|9041|9035|9046|9040|9038|9032|198
1631631900000|2021-09-14 15:05:00|9040|9034|9049|9043|9049|9043|9040|9034|61
1631632200000|2021-09-14 15:10:00|9050|9044|9057|9051|9058|9052|9050|9044|156
1631632500000|2021-09-14 15:15:00|9056|9050|9054|9048|9060|9054|9053|9047|154
1631632800000|2021-09-14 15:20:00|9055|9049|9057|9051|9059|9053|9052|9046|265
1631633100000|2021-09-14 15:25:00|9055|9049|9057|9051|9057|9051|9054|9048|96
1631633400000|2021-09-14 15:30:00|9058|9052|9056|9050|9060|9054|9055|9049|77
1631633700000|2021-09-14 15:35:00|9057|9051|9061|9055|9061|9055|9055|9049|156
1631634000000|2021-09-14 15:40:00|9062|9056|9062|9056|9062|9056|9058|9052|130
1631634300000|2021-09-14 15:45:00|9061|9055|9071|9065|9071|9065|9060|9054|188
1631634600000|2021-09-14 15:50:00|9070|9064|9065|9059|9072|9066|9061|9055|240
1631634900000|2021-09-14 15:55:00|9066|9060|9070|9064|9070|9064|9065|9059|127
1631635200000|2021-09-14 16:00:00|9069|9063|9072|9066|9073|9067|9068|9062|75
1631635500000|2021-09-14 16:05:00|9071|9065|9074|9068|9074|9068|9070|9064|44
1631635800000|2021-09-14 16:10:00|9072|9066|9075|9069|9075|9069|9071|9065|80
1631636100000|2021-09-14 16:15:00|9074|9068|9072|9066|9075|9069|9072|9066|62
1631636400000|2021-09-14 16:20:00|9071|9065|9073|9067|9075|9069|9070|9064|61
1631636700000|2021-09-14 16:25:00|9072|9066|9070|9064|9075|9069|9070|9064|60
1631637000000|2021-09-14 16:30:00|9071|9065|9074|9068|9075|9069|9068|9062|195
1631637300000|2021-09-14 16:35:00|9075|9069|9070|9064|9075|9069|9070|9064|65
1631637600000|2021-09-14 16:40:00|9069|9063|9064|9058|9069|9063|9064|9058|85
1631637900000|2021-09-14 16:45:00|9066|9060|9068|9062|9069|9063|9066|9060|89
1631638200000|2021-09-14 16:50:00|9069|9063|9072|9066|9072|9066|9067|9061|262
1631638500000|2021-09-14 16:55:00|9071|9065|9072|9066|9073|9067|9070|9064|181
1631638800000|2021-09-14 17:00:00|9071|9065|9071|9065|9076|9070|9069|9063|161
1631639100000|2021-09-14 17:05:00|9070|9064|9053|9047|9071|9065|9050|9044|204
1631639400000|2021-09-14 17:10:00|9052|9046|9056|9050|9056|9050|9052|9046|26
1631639700000|2021-09-14 17:15:00|9055|9049|9063|9057|9065|9059|9055|9049|88
1631640000000|2021-09-14 17:20:00|9062|9056|9063|9057|9065|9059|9061|9055|63
1631640300000|2021-09-14 17:25:00|9062|9056|9060|9054|9063|9057|9059|9053|83
1631640600000|2021-09-14 17:30:00|9059|9053|9052|9046|9060|9054|9050|9044|76
1631640900000|2021-09-14 17:35:00|9051|9045|9057|9051|9058|9052|9051|9045|82
1631641200000|2021-09-14 17:40:00|9055|9049|9062|9056|9062|9056|9055|9049|46
1631641500000|2021-09-14 17:45:00|9063|9057|9061|9055|9063|9057|9059|9053|63
1631641800000|2021-09-14 17:50:00|9063|9057|9065|9059|9066|9060|9063|9057|37
1631642100000|2021-09-14 17:55:00|9066|9060|9065|9059|9066|9060|9063|9057|41
1631642400000|2021-09-14 18:00:00|9064|9058|9059|9053|9064|9058|9059|9053|77
1631642700000|2021-09-14 18:05:00|9060|9054|9061|9055|9064|9058|9059|9053|69
1631643000000|2021-09-14 18:10:00|9062|9056|9061|9055|9063|9057|9059|9053|46
1631643300000|2021-09-14 18:15:00|9060|9054|9049|9043|9060|9054|9049|9043|64
1631643600000|2021-09-14 18:20:00|9048|9042|9047|9041|9048|9042|9045|9039|47
1631643900000|2021-09-14 18:25:00|9048|9042|9043|9037|9050|9044|9043|9037|172
1631644200000|2021-09-14 18:30:00|9044|9038|9043|9037|9045|9039|9041|9035|69
1631644500000|2021-09-14 18:35:00|9041|9035|9040|9034|9041|9035|9037|9031|110
1631644800000|2021-09-14 18:40:00|9042|9036|9042|9036|9043|9037|9041|9035|18
1631645100000|2021-09-14 18:45:00|9040|9034|9030|9024|9040|9034|9030|9024|156
1631645400000|2021-09-14 18:50:00|9029|9023|9028|9022|9029|9023|9026|9020|192
1631645700000|2021-09-14 18:55:00|9027|9021|9036.6|9013.2|9036.6|9025|9025|9013.2|227
1631646000000|2021-09-14 19:00:00|9036.3|9012.9|9037.2|9013.8|9037.7|9014.3|9036.1|9012.7|1
1631646300000|2021-09-14 19:05:00|9037.1|9013.7|9037.9|9014.5|9041.3|9017.9|9035.9|9012.5|0
1631646600000|2021-09-14 19:10:00|9038.1|9014.7|9039.1|9015.7|9039.7|9016.3|9037.8|9014.4|0
1631646900000|2021-09-14 19:15:00|9039.2|9015.8|9036.5|9013.1|9039.4|9016|9035.2|9011.8|0
1631647200000|2021-09-14 19:20:00|9036.4|9013|9036.1|9012.7|9040.2|9016.8|9035.9|9012.5|0
1631647500000|2021-09-14 19:25:00|9036|9012.6|9033.4|9010|9036.1|9012.7|9032.6|9009.2|0
1631647800000|2021-09-14 19:30:00|9033.3|9009.9|9031.2|9007.8|9033.5|9010.1|9030.3|9006.9|0
1631648100000|2021-09-14 19:35:00|9031.1|9007.7|9034.3|9010.9|9034.6|9011.2|9027.7|9004.3|0
1631648400000|2021-09-14 19:40:00|9034.2|9010.8|9034|9010.6|9037.9|9014.5|9031.8|9008.4|0
1631648700000|2021-09-14 19:45:00|9034.7|9011.3|9037.2|9013.8|9040.5|9017.1|9034.6|9011.2|0
1631649000000|2021-09-14 19:50:00|9037.4|9014|9043.2|9019.8|9044.7|9021.3|9035.2|9011.8|0
1631649300000|2021-09-14 19:55:00|9043.3|9019.9|9041.3|9017.9|9044|9020.6|9035.9|9012.5|0
1631649600000|2021-09-14 20:00:00|9040.9|9017.5|9042.3|9018.9|9042.7|9019.3|9038.1|9014.7|0
1631649900000|2021-09-14 20:05:00|9043.1|9019.7|9043.4|9020|9044.8|9021.4|9042|9018.6|0
1631650200000|2021-09-14 20:10:00|9043.8|9020.4|9043.4|9020|9044.5|9021.1|9043.1|9019.7|0
1631650500000|2021-09-14 20:15:00|9043.8|9020.4|9039.3|9015.9|9043.8|9020.4|9038.9|9015.5|0
1631650800000|2021-09-14 20:20:00|9039.6|9016.2|9039.3|9015.9|9040|9016.6|9038.9|9015.5|0
1631651100000|2021-09-14 20:25:00|9038.9|9015.5|9038.9|9015.5|9039.3|9015.9|9038.9|9015.5|0
1631652300000|2021-09-14 20:45:00|9038.2|9014.8|9038.9|9015.5|9038.9|9015.5|9038.2|9014.8|0
1631652600000|2021-09-14 20:50:00|9038.6|9015.2|9038.8|9015.4|9038.8|9015.4|9038.4|9015|0
1631652900000|2021-09-14 20:55:00|9038.4|9015|9038.2|9014.8|9038.8|9015.4|9037.9|9014.5|0
1631653200000|2021-09-14 21:00:00|9038.4|9015|9038|9014.6|9038.5|9015.1|9038|9014.6|0
1631653500000|2021-09-14 21:05:00|9038.2|9014.8|9038.2|9014.8|9038.2|9014.8|9038.2|9014.8|0
1631654100000|2021-09-14 21:15:00|9038.5|9015.1|9038.7|9015.3|9038.7|9015.3|9038.5|9015.1|0
1631654400000|2021-09-14 21:20:00|9038.6|9015.2|9038.9|9015.5|9038.9|9015.5|9038.6|9015.2|0
1631654700000|2021-09-14 21:25:00|9039.2|9015.8|9038.1|9014.7|9039.2|9015.8|9038.1|9014.7|0
1631655000000|2021-09-14 21:30:00|9038|9014.6|9037.6|9014.2|9038|9014.6|9037.6|9014.2|0
1631655300000|2021-09-14 21:35:00|9037.8|9014.4|9036.6|9013.2|9037.8|9014.4|9036.6|9013.2|0
1631655600000|2021-09-14 21:40:00|9036.4|9013|9034|9010.6|9036.6|9013.2|9033.6|9010.2|0
1631655900000|2021-09-14 21:45:00|9034.1|9010.7|9034|9010.6|9034.1|9010.7|9033.8|9010.4|0
1631656200000|2021-09-14 21:50:00|9033.8|9010.4|9034|9010.6|9034.1|9010.7|9033.7|9010.3|0
1631656500000|2021-09-14 21:55:00|9034.1|9010.7|9034.3|9010.9|9034.3|9010.9|9034.1|9010.7|0
1631656800000|2021-09-14 22:00:00|9035|9011.6|9037|9013.6|9038.4|9015|9034.7|9011.3|0
1631657100000|2021-09-14 22:05:00|9037.3|9013.9|9036.3|9012.9|9037.3|9013.9|9035.2|9011.8|0
1631657400000|2021-09-14 22:10:00|9036.6|9013.2|9037.7|9014.3|9038.4|9015|9036.6|9013.2|0
1631657700000|2021-09-14 22:15:00|9037.9|9014.5|9038|9014.6|9039.1|9015.7|9037.7|9014.3|0
1631658000000|2021-09-14 22:20:00|9038.4|9015|9037.7|9014.3|9038.4|9015|9037|9013.6|0
1631658300000|2021-09-14 22:25:00|9037.3|9013.9|9036.3|9012.9|9037.3|9013.9|9036.3|9012.9|0
1631658600000|2021-09-14 22:30:00|9036.6|9013.2|9033.9|9010.5|9037|9013.6|9033.8|9010.4|0
1631658900000|2021-09-14 22:35:00|9034.1|9010.7|9034.5|9011.1|9034.5|9011.1|9034.1|9010.7|0
1631659200000|2021-09-14 22:40:00|9034.1|9010.7|9035|9011.6|9035.5|9012.1|9034.1|9010.7|0
1631659500000|2021-09-14 22:45:00|9034.8|9011.4|9034.8|9011.4|9035.5|9012.1|9034.8|9011.4|0
1631659800000|2021-09-14 22:50:00|9034.7|9011.3|9037|9013.6|9037|9013.6|9034.5|9011.1|0
1631660100000|2021-09-14 22:55:00|9037.3|9013.9|9036.9|9013.5|9037.5|9014.1|9036.9|9013.5|0
1631660400000|2021-09-14 23:00:00|9037.2|9013.8|9036.4|9013|9037.6|9014.2|9035.7|9012.3|0
1631660700000|2021-09-14 23:05:00|9036.8|9013.4|9037.1|9013.7|9037.5|9014.1|9036.8|9013.4|0
1631661000000|2021-09-14 23:10:00|9037|9013.6|9036.5|9013.1|9037.1|9013.7|9036.1|9012.7|0
1631661300000|2021-09-14 23:15:00|9036.9|9013.5|9035.8|9012.4|9036.9|9013.5|9035.8|9012.4|0
1631661600000|2021-09-14 23:20:00|9035.5|9012.1|9036.5|9013.1|9036.5|9013.1|9035.5|9012.1|0
1631661900000|2021-09-14 23:25:00|9036.2|9012.8|9036.5|9013.1|9036.5|9013.1|9036.2|9012.8|0
1631662200000|2021-09-14 23:30:00|9036.9|9013.5|9036.5|9013.1|9036.9|9013.5|9035.8|9012.4|0
1631662500000|2021-09-14 23:35:00|9036.9|9013.5|9040.1|9016.7|9040.5|9017.1|9036.9|9013.5|0
1631662800000|2021-09-14 23:40:00|9039.7|9016.3|9039.6|9016.2|9040.5|9017.1|9039.4|9016|0
1631663100000|2021-09-14 23:45:00|9040|9016.6|9038.7|9015.3|9040|9016.6|9038.2|9014.8|0
1631663400000|2021-09-14 23:50:00|9038.9|9015.5|9039.2|9015.8|9039.8|9016.4|9038.7|9015.3|0
1631663700000|2021-09-14 23:55:00|9039.1|9015.7|9040.9|9017.5|9040.9|9017.5|9038.7|9015.3|0
1631664000000|2021-09-15 00:00:00|9040.5|9017.1|9040.5|9017.1|9043.3|9019.9|9040.1|9016.7|0
1631664300000|2021-09-15 00:05:00|9040.1|9016.7|9041.2|9017.8|9042.3|9018.9|9039.8|9016.4|0
1631664600000|2021-09-15 00:10:00|9041.4|9018|9042.6|9019.2|9043.7|9020.3|9041.4|9018|0
1631664900000|2021-09-15 00:15:00|9043|9019.6|9045|9021.6|9046.9|9023.5|9042.6|9019.2|0
1631665200000|2021-09-15 00:20:00|9045.2|9021.8|9042.5|9019.1|9045.8|9022.4|9041.8|9018.4|0
1631665500000|2021-09-15 00:25:00|9042.6|9019.2|9044.5|9021.1|9044.7|9021.3|9042.6|9019.2|0
1631665800000|2021-09-15 00:30:00|9044.7|9021.3|9042.7|9019.3|9045.6|9022.2|9042.7|9019.3|0
1631666100000|2021-09-15 00:35:00|9042.5|9019.1|9041.2|9017.8|9042.5|9019.1|9038.8|9015.4|0
1631666400000|2021-09-15 00:40:00|9041.5|9018.1|9037.7|9014.3|9041.8|9018.4|9036.8|9013.4|0
1631666700000|2021-09-15 00:45:00|9037.4|9014|9037.1|9013.7|9038.6|9015.2|9035.4|9012|0
1631667000000|2021-09-15 00:50:00|9037.3|9013.9|9037.5|9014.1|9038.7|9015.3|9036.3|9012.9|0
1631667300000|2021-09-15 00:55:00|9037.3|9013.9|9034.8|9011.4|9037.3|9013.9|9032.9|9009.5|0
1631667600000|2021-09-15 01:00:00|9035|9011.6|9036.9|9013.5|9037.9|9014.5|9034.3|9010.9|0
1631667900000|2021-09-15 01:05:00|9037.1|9013.7|9038.1|9014.7|9039|9015.6|9035.6|9012.2|0
1631668200000|2021-09-15 01:10:00|9038.2|9014.8|9036.3|9012.9|9038.2|9014.8|9036.1|9012.7|0
1631668500000|2021-09-15 01:15:00|9037.7|9014.3|9027|9021|9037.7|9031|9012|9006|1638
1631668800000|2021-09-15 01:20:00|9026|9020|9011|9005|9035|9029|9011|9005|713
1631669100000|2021-09-15 01:25:00|9010|9004|9019|9013|9021|9015|9009|9003|766
1631669400000|2021-09-15 01:30:00|9018|9012|9045|9039|9054|9048|9013|9007|3087
1631669700000|2021-09-15 01:35:00|9047|9041|9040|9034|9061|9055|9027|9021|2571
1631670000000|2021-09-15 01:40:00|9041|9035|9042|9036|9063|9057|9032|9026|1394
1631670300000|2021-09-15 01:45:00|9040|9034|9008|9002|9048|9042|9007|9001|1473
1631670600000|2021-09-15 01:50:00|9007|9001|9001|8995|9019|9013|8999|8993|1094
1631670900000|2021-09-15 01:55:00|9000|8994|9004|8998|9024|9018|8999|8993|1060
1631671200000|2021-09-15 02:00:00|9003|8997|8973|8967|9003|8997|8969|8963|1720
1631671500000|2021-09-15 02:05:00|8972|8966|8985|8979|8992|8986|8969|8963|1018
1631671800000|2021-09-15 02:10:00|8983|8977|9033|9027|9033|9027|8982|8976|1386
1631672100000|2021-09-15 02:15:00|9034|9028|9078|9072|9081|9075|9029|9023|2091
1631672400000|2021-09-15 02:20:00|9079|9073|9086|9080|9097|9091|9069|9063|2117
1631672700000|2021-09-15 02:25:00|9084|9078|9068|9062|9092|9086|9062|9056|771
1631673000000|2021-09-15 02:30:00|9069|9063|9090|9084|9094|9088|9060|9054|1440
1631673300000|2021-09-15 02:35:00|9089|9083|9078|9072|9089|9083|9067|9061|885
1631673600000|2021-09-15 02:40:00|9079|9073|9055|9049|9079|9073|9049|9043|684
1631673900000|2021-09-15 02:45:00|9052|9046|9055|9049|9066|9060|9046|9040|621
1631674200000|2021-09-15 02:50:00|9057|9051|9060|9054|9070|9064|9047|9041|2120
1631674500000|2021-09-15 02:55:00|9059|9053|9065|9059|9074|9068|9053|9047|1449
1631674800000|2021-09-15 03:00:00|9066|9060|9078|9072|9082|9076|9063|9057|804
1631675100000|2021-09-15 03:05:00|9077|9071|9057|9051|9077|9071|9057|9051|409
1631675400000|2021-09-15 03:10:00|9058|9052|9049|9043|9064|9058|9048|9042|839
1631675700000|2021-09-15 03:15:00|9047|9041|9037|9031|9052|9046|9034|9028|867
1631676000000|2021-09-15 03:20:00|9036|9030|9039|9033|9044|9038|9032|9026|351
1631676300000|2021-09-15 03:25:00|9038|9032|9054|9048|9055|9049|9036|9030|501
1631676600000|2021-09-15 03:30:00|9055|9049|9046|9040|9060|9054|9045|9039|751
1631676900000|2021-09-15 03:35:00|9047|9041|9037|9031|9047|9041|9035|9029|2016
1631677200000|2021-09-15 03:40:00|9036|9030|9024|9018|9036|9030|9019|9013|984
1631677500000|2021-09-15 03:45:00|9025|9019|9031|9025|9033|9027|9023|9017|310
1631677800000|2021-09-15 03:50:00|9030|9024|9030|9024|9032|9026|9026|9020|326
1631678100000|2021-09-15 03:55:00|9029|9023|9034|9028|9036|9030|9029|9023|199
1631678400000|2021-09-15 04:00:00|9043.9|9020.5|9048.7|9025.3|9049.2|9025.8|9043.2|9019.8|1
1631678700000|2021-09-15 04:05:00|9048.5|9025.1|9048.5|9025.1|9050.3|9026.9|9048|9024.6|0
1631679000000|2021-09-15 04:10:00|9049.1|9025.7|9050.1|9026.7|9050.7|9027.3|9049.1|9025.7|0
1631679300000|2021-09-15 04:15:00|9050|9026.6|9048.4|9025|9050|9026.6|9048|9024.6|0
1631679600000|2021-09-15 04:20:00|9048.2|9024.8|9048|9024.6|9048.9|9025.5|9048|9024.6|0
1631679900000|2021-09-15 04:25:00|9048.3|9024.9|9046.4|9023|9048.7|9025.3|9045.7|9022.3|0
1631680200000|2021-09-15 04:30:00|9046.7|9023.3|9046.2|9022.8|9047.3|9023.9|9045.5|9022.1|0
1631680500000|2021-09-15 04:35:00|9046|9022.6|9046.9|9023.5|9046.9|9023.5|9045.7|9022.3|0
1631680800000|2021-09-15 04:40:00|9046.7|9023.3|9048.6|9025.2|9048.6|9025.2|9046.7|9023.3|0
1631681100000|2021-09-15 04:45:00|9048.9|9025.5|9049.1|9025.7|9051|9027.6|9048.4|9025|0
1631681400000|2021-09-15 04:50:00|9048.9|9025.5|9049.1|9025.7|9050.4|9027|9048.9|9025.5|0
1631681700000|2021-09-15 04:55:00|9049.2|9025.8|9049.2|9025.8|9050|9026.6|9049.1|9025.7|0
1631682000000|2021-09-15 05:00:00|9049.4|9026|9038|9032|9049.4|9040|9033|9026|721
1631682300000|2021-09-15 05:05:00|9037|9031|9020|9014|9041|9035|9020|9014|399
1631682600000|2021-09-15 05:10:00|9021|9015|9013|9007|9023|9017|9009|9003|1533
1631682900000|2021-09-15 05:15:00|9014|9008|8991|8985|9018|9012|8990|8984|858
1631683200000|2021-09-15 05:20:00|8992|8986|8988|8982|8994|8988|8982|8976|850
1631683500000|2021-09-15 05:25:00|8987|8981|8969|8963|8991|8985|8968|8962|664
1631683800000|2021-09-15 05:30:00|8968|8962|8968|8962|8971|8965|8957|8951|1631
1631684100000|2021-09-15 05:35:00|8966|8960|8983|8977|8991|8985|8965|8959|695
1631684400000|2021-09-15 05:40:00|8984|8978|8973|8967|8994|8988|8972|8966|861
1631684700000|2021-09-15 05:45:00|8972|8966|8960|8954|8975|8969|8959|8953|1104
1631685000000|2021-09-15 05:50:00|8961|8955|8975|8969|8977|8971|8960|8954|611
1631685300000|2021-09-15 05:55:00|8974|8968|8966|8960|8979|8973|8966|8960|525
1631685600000|2021-09-15 06:00:00|8967|8961|8965|8959|8978|8972|8964|8958|672
1631685900000|2021-09-15 06:05:00|8964|8958|8936|8930|8964|8958|8935|8929|1521
1631686200000|2021-09-15 06:10:00|8937|8931|8929|8923|8938|8932|8921|8915|1677
1631686500000|2021-09-15 06:15:00|8928|8922|8926|8920|8929|8923|8917|8911|1237
1631686800000|2021-09-15 06:20:00|8924|8918|8951|8945|8956|8950|8924|8918|2610
1631687100000|2021-09-15 06:25:00|8952|8946|8947|8941|8961|8955|8944|8938|931
1631687400000|2021-09-15 06:30:00|8946|8940|8944|8938|8953|8947|8942|8936|584
1631687700000|2021-09-15 06:35:00|8943|8937|8944|8938|8944|8938|8933|8927|557
1631688000000|2021-09-15 06:40:00|8943|8937|8956|8950|8956|8950|8942|8936|856
1631688300000|2021-09-15 06:45:00|8955|8949|8951|8945|8959|8953|8945|8939|574
1631688600000|2021-09-15 06:50:00|8952|8946|8950|8944|8961|8955|8949|8943|777
1631688900000|2021-09-15 06:55:00|8951|8945|8947|8941|8958|8952|8946|8940|605
1631689200000|2021-09-15 07:00:00|8946|8940|8958|8952|8961|8955|8946|8940|830
1631689500000|2021-09-15 07:05:00|8959|8953|8951|8945|8965|8959|8951|8945|1848
1631689800000|2021-09-15 07:10:00|8950|8944|8948|8942|8955|8949|8946|8940|1326
1631690100000|2021-09-15 07:15:00|8949|8943|8957|8951|8959|8953|8946|8940|477
1631690400000|2021-09-15 07:20:00|8958|8952|8954|8948|8960|8954|8951|8945|588
1631690700000|2021-09-15 07:25:00|8952|8946|8961|8955|8962|8956|8952|8946|577
1631691000000|2021-09-15 07:30:00|8960|8954|8952|8946|8961|8955|8952|8946|1170
1631691300000|2021-09-15 07:35:00|8953|8947|8947|8941|8954|8948|8945|8939|1228
1631691600000|2021-09-15 07:40:00|8948|8942|8936|8930|8948|8942|8934|8928|1128
1631691900000|2021-09-15 07:45:00|8937|8931|8942|8936|8943|8937|8934|8928|1274
1631692200000|2021-09-15 07:50:00|8941|8935|8934|8928|8941|8935|8932|8926|1528
1631692500000|2021-09-15 07:55:00|8933|8927|8939|8933|8940|8934|8931|8925|2064
1631692800000|2021-09-15 08:00:00|8937.1|8931.1|8941.1|8935.1|8946.1|8940.1|8931.1|8925.1|1606
1631693100000|2021-09-15 08:05:00|8942.1|8936.1|8946.1|8940.1|8948.1|8942.1|8938.1|8932.1|2092
1631693400000|2021-09-15 08:10:00|8945.1|8939.1|8942.1|8936.1|8946.1|8940.1|8940.1|8934.1|2559
1631693700000|2021-09-15 08:15:00|8941.1|8935.1|8942.1|8936.1|8943.1|8937.1|8937.1|8931.1|1517
1631694000000|2021-09-15 08:20:00|8941.1|8935.1|8940.1|8934.1|8945.1|8939.1|8939.1|8933.1|583
1631694300000|2021-09-15 08:25:00|8941.1|8935.1|8950.1|8944.1|8951.1|8945.1|8940.1|8934.1|1664
1631694600000|2021-09-15 08:30:00|8958.8|8935.4|8960|8936.6|8961.6|8938.2|8958.5|8935.1|0
1631694900000|2021-09-15 08:35:00|8960.1|8936.7|8962.3|8938.9|8963|8939.6|8959.6|8936.2|0
1631695200000|2021-09-15 08:40:00|8961.8|8938.4|8959.6|8936.2|8963.2|8939.8|8958.9|8935.5|0
1631695500000|2021-09-15 08:45:00|8959.9|8936.5|8958.6|8935.2|8961.2|8937.8|8958.1|8934.7|0
1631695800000|2021-09-15 08:50:00|8958.4|8935|8958.2|8934.8|8958.9|8935.5|8957|8933.6|0
1631696100000|2021-09-15 08:55:00|8958.1|8934.7|8956.3|8932.9|8958.8|8935.4|8956.1|8932.7|0
1631696400000|2021-09-15 09:00:00|8955.7|8932.3|8956.9|8933.5|8957.9|8934.5|8955.1|8931.7|0
1631696700000|2021-09-15 09:05:00|8956.7|8933.3|8956.9|8933.5|8957.6|8934.2|8956.7|8933.3|0
1631697000000|2021-09-15 09:10:00|8956.3|8932.9|8955.1|8931.7|8957.4|8934|8955.1|8931.7|0
1631697300000|2021-09-15 09:15:00|8955.6|8932.2|8955.1|8949.1|8955.8|8949.6|8950.1|8932.2|101
1631697600000|2021-09-15 09:20:00|8954.6|8948.6|8952.1|8946.1|8954.6|8948.6|8950.6|8944.6|82
1631697900000|2021-09-15 09:25:00|8951.6|8945.6|8957.6|8951.6|8959.1|8953.1|8949.6|8943.6|206
1631698200000|2021-09-15 09:30:00|8957.1|8951.1|8953.1|8947.1|8957.6|8951.6|8951.6|8945.6|48
1631698500000|2021-09-15 09:35:00|8953.6|8947.6|8947.6|8941.6|8953.6|8947.6|8946.1|8940.1|18
1631698800000|2021-09-15 09:40:00|8947.1|8941.1|8950.1|8944.1|8950.1|8944.1|8945.6|8939.6|15
1631699100000|2021-09-15 09:45:00|8950.6|8944.6|8955.6|8949.6|8955.6|8949.6|8949.1|8943.1|51
1631699400000|2021-09-15 09:50:00|8955.1|8949.1|8954.6|8948.6|8958.6|8952.6|8954.6|8948.6|104
1631699700000|2021-09-15 09:55:00|8955.1|8949.1|8957.6|8951.6|8957.6|8951.6|8953.6|8947.6|76
1631700000000|2021-09-15 10:00:00|8957.1|8951.1|8956.6|8950.6|8958.1|8952.1|8956.6|8950.6|32
1631700300000|2021-09-15 10:05:00|8957.1|8951.1|8957.6|8951.6|8958.1|8952.1|8956.6|8950.6|15
1631700600000|2021-09-15 10:10:00|8957.1|8951.1|8957.1|8951.1|8958.1|8952.1|8956.6|8950.6|77
1631700900000|2021-09-15 10:15:00|8956.6|8950.6|8951.6|8945.6|8958.6|8952.6|8950.6|8944.6|133
1631701200000|2021-09-15 10:20:00|8952.1|8946.1|8956.6|8950.6|8957.1|8951.1|8951.6|8945.6|46
1631701500000|2021-09-15 10:25:00|8955.6|8949.6|8955.1|8949.1|8956.1|8950.1|8954.6|8948.6|64
1631701800000|2021-09-15 10:30:00|8955.6|8949.6|8954.1|8948.1|8957.6|8951.6|8953.1|8947.1|13
1631702100000|2021-09-15 10:35:00|8954.6|8948.6|8954.6|8948.6|8956.1|8950.1|8954.1|8948.1|29
1631702400000|2021-09-15 10:40:00|8955.6|8949.6|8952.6|8946.6|8955.6|8949.6|8950.6|8944.6|28
1631702700000|2021-09-15 10:45:00|8952.1|8946.1|8951.1|8945.1|8954.6|8948.6|8950.6|8944.6|19
1631703000000|2021-09-15 10:50:00|8951.6|8945.6|8952.6|8946.6|8954.1|8948.1|8950.6|8944.6|37
1631703300000|2021-09-15 10:55:00|8951.6|8945.6|8952.1|8946.1|8952.1|8946.1|8949.6|8943.6|88
1631703600000|2021-09-15 11:00:00|8951.6|8945.6|8954.6|8948.6|8956.6|8950.6|8951.6|8945.6|76
1631703900000|2021-09-15 11:05:00|8955.1|8949.1|8958.6|8952.6|8958.6|8952.6|8955.1|8949.1|37
1631704200000|2021-09-15 11:10:00|8958.1|8952.1|8952.1|8946.1|8958.6|8952.6|8950.6|8944.6|70
1631704500000|2021-09-15 11:15:00|8951.6|8945.6|8950.6|8944.6|8956.6|8950.6|8950.6|8944.6|61
1631704800000|2021-09-15 11:20:00|8951.1|8945.1|8951.1|8945.1|8953.6|8947.6|8941.6|8935.6|176
1631705100000|2021-09-15 11:25:00|8951.6|8945.6|8951.6|8945.6|8953.6|8947.6|8946.6|8940.6|132
1631705400000|2021-09-15 11:30:00|8951.1|8945.1|8946.6|8940.6|8953.1|8947.1|8946.6|8940.6|125
1631705700000|2021-09-15 11:35:00|8946.1|8940.1|8944.6|8938.6|8946.1|8940.1|8941.6|8935.6|100
1631706000000|2021-09-15 11:40:00|8944.1|8938.1|8945.6|8939.6|8946.6|8940.6|8943.6|8937.6|32
1631706300000|2021-09-15 11:45:00|8946.1|8940.1|8946.6|8940.6|8948.6|8942.6|8945.6|8939.6|120
1631706600000|2021-09-15 11:50:00|8947.1|8941.1|8949.6|8943.6|8950.6|8944.6|8946.6|8940.6|67
1631706900000|2021-09-15 11:55:00|8950.1|8944.1|8947.1|8941.1|8950.1|8944.1|8945.6|8939.6|27
1631707200000|2021-09-15 12:00:00|8947.6|8941.6|8949.6|8943.6|8950.6|8944.6|8945.6|8939.6|11
1631707500000|2021-09-15 12:05:00|8950.1|8944.1|8950.1|8944.1|8950.6|8944.6|8947.1|8941.1|11
1631707800000|2021-09-15 12:10:00|8949.6|8943.6|8947.6|8941.6|8951.6|8945.6|8947.6|8941.6|37
1631708100000|2021-09-15 12:15:00|8946.6|8940.6|8950.6|8944.6|8951.6|8945.6|8946.6|8940.6|26
1631708400000|2021-09-15 12:20:00|8951.1|8945.1|8941.1|8935.1|8951.1|8945.1|8940.6|8934.6|113
1631708700000|2021-09-15 12:25:00|8941.6|8935.6|8938.6|8932.6|8942.1|8936.1|8935.1|8929.1|32
1631709000000|2021-09-15 12:30:00|8938.1|8932.1|8941.1|8935.1|8949.6|8943.6|8936.6|8930.6|32
1631709300000|2021-09-15 12:35:00|8941.6|8935.6|8942.1|8936.1|8945.6|8939.6|8940.6|8934.6|15
1631709600000|2021-09-15 12:40:00|8941.6|8935.6|8943.6|8937.6|8944.1|8938.1|8938.6|8932.6|45
1631709900000|2021-09-15 12:45:00|8944.1|8938.1|8941.1|8935.1|8944.6|8938.6|8940.6|8934.6|6
1631710200000|2021-09-15 12:50:00|8940.6|8934.6|8943.1|8937.1|8945.1|8939.1|8940.6|8934.6|6
1631710500000|2021-09-15 12:55:00|8943.6|8937.6|8944.1|8938.1|8945.1|8939.1|8942.6|8936.6|1
1631710800000|2021-09-15 13:00:00|8943.6|8937.6|8943.1|8937.1|8945.6|8939.6|8943.1|8937.1|45
1631711100000|2021-09-15 13:05:00|8943.6|8937.6|8942.1|8936.1|8943.6|8937.6|8939.1|8933.1|39
1631711400000|2021-09-15 13:10:00|8941.6|8935.6|8948.1|8942.1|8948.1|8942.1|8941.1|8935.1|22
1631711700000|2021-09-15 13:15:00|8948.6|8942.6|8951.1|8945.1|8953.6|8947.6|8947.6|8941.6|97
1631712000000|2021-09-15 13:20:00|8951.6|8945.6|8948.1|8942.1|8952.1|8946.1|8946.1|8940.1|53
1631712300000|2021-09-15 13:25:00|8947.6|8941.6|8946.6|8940.6|8948.6|8942.6|8942.6|8936.6|94
1631712600000|2021-09-15 13:30:00|8947.1|8941.1|8916.6|8910.6|8948.6|8942.6|8916.6|8910.6|581
1631712900000|2021-09-15 13:35:00|8917.1|8911.1|8917.6|8911.6|8926.6|8920.6|8910.6|8904.6|349
1631713200000|2021-09-15 13:40:00|8918.1|8912.1|8928.1|8922.1|8928.1|8922.1|8917.6|8911.6|292
1631713500000|2021-09-15 13:45:00|8927.6|8921.6|8953.6|8947.6|8954.1|8948.1|8927.6|8921.6|560
1631713800000|2021-09-15 13:50:00|8954.6|8948.6|8948.6|8942.6|8958.6|8952.6|8944.6|8938.6|567
1631714100000|2021-09-15 13:55:00|8948.1|8942.1|8948.6|8942.6|8955.6|8949.6|8933.6|8927.6|646
1631714400000|2021-09-15 14:00:00|8948.1|8942.1|8952.6|8946.6|8954.1|8948.1|8942.1|8936.1|371
1631714700000|2021-09-15 14:05:00|8952.1|8946.1|8934.1|8928.1|8954.6|8948.6|8932.6|8926.6|300
1631715000000|2021-09-15 14:10:00|8933.6|8927.6|8933.6|8927.6|8937.6|8931.6|8926.6|8920.6|491
1631715300000|2021-09-15 14:15:00|8934.1|8928.1|8933.6|8927.6|8936.6|8930.6|8929.6|8923.6|321
1631715600000|2021-09-15 14:20:00|8934.1|8928.1|8927.6|8921.6|8938.6|8932.6|8924.6|8918.6|167
1631715900000|2021-09-15 14:25:00|8926.6|8920.6|8932.6|8926.6|8935.6|8929.6|8926.1|8920.1|162
1631716200000|2021-09-15 14:30:00|8933.1|8927.1|8949.6|8943.6|8950.6|8944.6|8933.1|8927.1|256
1631716500000|2021-09-15 14:35:00|8949.1|8943.1|8951.6|8945.6|8953.6|8947.6|8946.6|8940.6|215
1631716800000|2021-09-15 14:40:00|8950.6|8944.6|8941.1|8935.1|8951.1|8945.1|8939.1|8933.1|190
1631717100000|2021-09-15 14:45:00|8941.6|8935.6|8942.6|8936.6|8943.6|8937.6|8935.1|8929.1|234
1631717400000|2021-09-15 14:50:00|8943.1|8937.1|8935.1|8929.1|8949.1|8943.1|8935.1|8929.1|185
1631717700000|2021-09-15 14:55:00|8935.6|8929.6|8943.1|8937.1|8944.1|8938.1|8932.6|8926.6|191
1631718000000|2021-09-15 15:00:00|8944.1|8938.1|8936.1|8930.1|8944.1|8938.1|8932.1|8926.1|353
1631718300000|2021-09-15 15:05:00|8935.1|8929.1|8927.1|8921.1|8936.1|8930.1|8926.1|8920.1|311
1631718600000|2021-09-15 15:10:00|8929.1|8923.1|8915.1|8909.1|8930.1|8924.1|8915.1|8909.1|171
1631718900000|2021-09-15 15:15:00|8914.1|8908.1|8913.1|8907.1|8918.1|8912.1|8913.1|8907.1|150
1631719200000|2021-09-15 15:20:00|8914.1|8908.1|8921.1|8915.1|8921.1|8915.1|8914.1|8908.1|156
1631719500000|2021-09-15 15:25:00|8922.1|8916.1|8918.1|8912.1|8925.1|8919.1|8917.1|8911.1|170
1631719800000|2021-09-15 15:30:00|8919.1|8913.1|8922.1|8916.1|8922.1|8916.1|8914.1|8908.1|206
1631720100000|2021-09-15 15:35:00|8923.1|8917.1|8917.1|8911.1|8924.1|8918.1|8917.1|8911.1|210
1631720400000|2021-09-15 15:40:00|8918.1|8912.1|8914.1|8908.1|8920.1|8914.1|8912.1|8906.1|224
1631720700000|2021-09-15 15:45:00|8915.1|8909.1|8922.1|8916.1|8922.1|8916.1|8914.1|8908.1|128
1631721000000|2021-09-15 15:50:00|8921.1|8915.1|8918.1|8912.1|8923.1|8917.1|8916.1|8910.1|175
1631721300000|2021-09-15 15:55:00|8917.1|8911.1|8922.1|8916.1|8922.1|8916.1|8916.1|8910.1|37
1631721600000|2021-09-15 16:00:00|8921.1|8915.1|8918.1|8912.1|8923.1|8917.1|8915.1|8909.1|94
1631721900000|2021-09-15 16:05:00|8919.1|8913.1|8919.1|8913.1|8921.1|8915.1|8916.1|8910.1|42
1631722200000|2021-09-15 16:10:00|8917.1|8911.1|8916.1|8910.1|8918.1|8912.1|8914.1|8908.1|105
1631722500000|2021-09-15 16:15:00|8917.1|8911.1|8912.1|8906.1|8917.1|8911.1|8911.1|8905.1|152
1631722800000|2021-09-15 16:20:00|8911.1|8905.1|8911.1|8905.1|8912.1|8906.1|8907.1|8901.1|240
1631723100000|2021-09-15 16:25:00|8912.1|8906.1|8913.1|8907.1|8918.1|8912.1|8912.1|8906.1|102
1631723400000|2021-09-15 16:30:00|8915.1|8909.1|8919.1|8913.1|8919.1|8913.1|8912.1|8906.1|88
1631723700000|2021-09-15 16:35:00|8918.1|8912.1|8921.1|8915.1|8923.1|8917.1|8918.1|8912.1|129
1631724000000|2021-09-15 16:40:00|8922.1|8916.1|8925.1|8919.1|8927.1|8921.1|8922.1|8916.1|103
1631724300000|2021-09-15 16:45:00|8924.1|8918.1|8927.1|8921.1|8929.1|8923.1|8923.1|8917.1|132
1631724600000|2021-09-15 16:50:00|8928.1|8922.1|8927.1|8921.1|8929.1|8923.1|8924.1|8918.1|127
1631724900000|2021-09-15 16:55:00|8928.1|8922.1|8931.1|8925.1|8934.1|8928.1|8928.1|8922.1|95
1631725200000|2021-09-15 17:00:00|8932.1|8926.1|8935.1|8929.1|8936.1|8930.1|8932.1|8926.1|64
1631725500000|2021-09-15 17:05:00|8937.1|8931.1|8934.1|8928.1|8938.1|8932.1|8933.1|8927.1|74
1631725800000|2021-09-15 17:10:00|8935.1|8929.1|8937.1|8931.1|8937.1|8931.1|8930.1|8924.1|98
1631726100000|2021-09-15 17:15:00|8938.1|8932.1|8940.1|8934.1|8940.1|8934.1|8936.1|8930.1|97
1631726400000|2021-09-15 17:20:00|8939.1|8933.1|8941.1|8935.1|8943.1|8937.1|8938.1|8932.1|165
1631726700000|2021-09-15 17:25:00|8942.1|8936.1|8942.1|8936.1|8946.1|8940.1|8942.1|8936.1|71
1631727000000|2021-09-15 17:30:00|8943.1|8937.1|8947.1|8941.1|8947.1|8941.1|8943.1|8937.1|36
1631727300000|2021-09-15 17:35:00|8946.1|8940.1|8941.1|8935.1|8946.1|8940.1|8940.1|8934.1|96
1631727600000|2021-09-15 17:40:00|8942.1|8936.1|8944.1|8938.1|8946.1|8940.1|8941.1|8935.1|50
1631727900000|2021-09-15 17:45:00|8943.1|8937.1|8944.1|8938.1|8947.1|8941.1|8942.1|8936.1|46
1631728200000|2021-09-15 17:50:00|8942.1|8936.1|8940.1|8934.1|8943.1|8937.1|8940.1|8934.1|19
1631728500000|2021-09-15 17:55:00|8941.1|8935.1|8933.1|8927.1|8941.1|8935.1|8933.1|8927.1|45
1631728800000|2021-09-15 18:00:00|8935.1|8929.1|8939.1|8933.1|8941.1|8935.1|8935.1|8929.1|103
1631729100000|2021-09-15 18:05:00|8940.1|8934.1|8952.1|8946.1|8952.1|8946.1|8938.1|8932.1|306
1631729400000|2021-09-15 18:10:00|8951.1|8945.1|8950.1|8944.1|8951.1|8945.1|8948.1|8942.1|161
1631729700000|2021-09-15 18:15:00|8951.1|8945.1|8952.1|8946.1|8954.1|8948.1|8951.1|8945.1|107
1631730000000|2021-09-15 18:20:00|8953.1|8947.1|8954.1|8948.1|8955.1|8949.1|8952.1|8946.1|119
1631730300000|2021-09-15 18:25:00|8956.1|8950.1|8952.1|8946.1|8956.1|8950.1|8950.1|8944.1|125
1631730600000|2021-09-15 18:30:00|8953.1|8947.1|8960.1|8954.1|8960.1|8954.1|8953.1|8947.1|121
1631730900000|2021-09-15 18:35:00|8959.1|8953.1|8959.1|8953.1|8962.1|8956.1|8958.1|8952.1|107
1631731200000|2021-09-15 18:40:00|8960.1|8954.1|8960.1|8954.1|8962.1|8956.1|8959.1|8953.1|62
1631731500000|2021-09-15 18:45:00|8959.1|8953.1|8962.1|8956.1|8963.1|8957.1|8958.1|8952.1|77
1631731800000|2021-09-15 18:50:00|8963.1|8957.1|8961.1|8955.1|8965.1|8959.1|8958.1|8952.1|111
1631732100000|2021-09-15 18:55:00|8960.1|8954.1|8971.3|8947.9|8971.3|8958.1|8958.1|8947.9|133
1631732400000|2021-09-15 19:00:00|8971.4|8948|8978.8|8955.4|8979.4|8956|8971.2|8947.8|0
1631732700000|2021-09-15 19:05:00|8978.9|8955.5|8980.2|8956.8|8983.7|8960.3|8978.4|8955|0
1631733000000|2021-09-15 19:10:00|8980.5|8957.1|8981|8957.6|8986.3|8962.9|8979|8955.6|0
1631733300000|2021-09-15 19:15:00|8980.9|8957.5|8980.8|8957.4|8982.2|8958.8|8980|8956.6|0
1631733600000|2021-09-15 19:20:00|8980.7|8957.3|8983.7|8960.3|8983.7|8960.3|8980.2|8956.8|0
1631733900000|2021-09-15 19:25:00|8983.8|8960.4|8984|8960.6|8986.8|8963.4|8982.2|8958.8|0
1631734200000|2021-09-15 19:30:00|8984.1|8960.7|8983.1|8959.7|8984.7|8961.3|8978.8|8955.4|0
1631734500000|2021-09-15 19:35:00|8983.2|8959.8|8990.7|8967.3|8991.1|8967.7|8983|8959.6|0
1631734800000|2021-09-15 19:40:00|8990.6|8967.2|8992.3|8968.9|8992.4|8969|8988.7|8965.3|0
1631735100000|2021-09-15 19:45:00|8992.4|8969|8992.5|8969.1|8993.9|8970.5|8990.5|8967.1|0
1631735400000|2021-09-15 19:50:00|8992.6|8969.2|8990.5|8967.1|8994.2|8970.8|8990.3|8966.9|0
1631735700000|2021-09-15 19:55:00|8990.6|8967.2|8989|8965.6|8990.9|8967.5|8982.1|8958.7|0
1631736000000|2021-09-15 20:00:00|8988.3|8964.9|8988.8|8965.4|8989|8965.6|8985.5|8962.1|0
1631736300000|2021-09-15 20:05:00|8988.5|8965.1|8989.2|8965.8|8989.5|8966.1|8988.3|8964.9|0
1631736600000|2021-09-15 20:10:00|8988.8|8965.4|8989.9|8966.5|8990.2|8966.8|8988.5|8965.1|0
1631736900000|2021-09-15 20:15:00|8989.5|8966.1|8988.8|8965.4|8989.9|8966.5|8988.5|8965.1|0
1631737200000|2021-09-15 20:20:00|8989|8965.6|8989.5|8966.1|8989.9|8966.5|8988.8|8965.4|0
1631737500000|2021-09-15 20:25:00|8989.9|8966.5|8990.9|8967.5|8990.9|8967.5|8989.7|8966.3|0
1631737800000|2021-09-15 20:30:00|8990.7|8967.3|8990.9|8967.5|8991.1|8967.7|8990.2|8966.8|0
1631738100000|2021-09-15 20:35:00|8991.3|8967.9|8993.5|8970.1|8993.9|8970.5|8990.9|8967.5|0
1631738400000|2021-09-15 20:40:00|8993.9|8970.5|8995.6|8972.2|8995.6|8972.2|8993.9|8970.5|0
1631738700000|2021-09-15 20:45:00|8995.4|8972|8996.1|8972.7|8996.1|8972.7|8995.1|8971.7|0
1631739000000|2021-09-15 20:50:00|8995.8|8972.4|8995.1|8971.7|8995.8|8972.4|8994.9|8971.5|0
1631739300000|2021-09-15 20:55:00|8994.7|8971.3|8994.7|8971.3|8995.1|8971.7|8994.5|8971.1|0
1631739600000|2021-09-15 21:00:00|8994.6|8971.2|8994.9|8971.5|8994.9|8971.5|8994.2|8970.8|0
1631739900000|2021-09-15 21:05:00|8994.6|8971.2|8994.5|8971.1|8994.6|8971.2|8994.1|8970.7|0
1631740200000|2021-09-15 21:10:00|8994.3|8970.9|8994.2|8970.8|8994.5|8971.1|8993.8|8970.4|0
1631740500000|2021-09-15 21:15:00|8994|8970.6|8993.6|8970.2|8994|8970.6|8993|8969.6|0
1631740800000|2021-09-15 21:20:00|8993|8969.6|8993.1|8969.7|8993.7|8970.3|8992.7|8969.3|0
1631741100000|2021-09-15 21:25:00|8993|8969.6|8992.9|8969.5|8993.1|8969.7|8992.5|8969.1|0
1631741400000|2021-09-15 21:30:00|8993|8969.6|8993.3|8969.9|8993.3|8969.9|8993|8969.6|0
1631741700000|2021-09-15 21:35:00|8993.5|8970.1|8993.5|8970.1|8993.7|8970.3|8993.4|8970|0
1631742000000|2021-09-15 21:40:00|8993.6|8970.2|8993.5|8970.1|8993.7|8970.3|8993.3|8969.9|0
1631742300000|2021-09-15 21:45:00|8993.3|8969.9|8993.6|8970.2|8993.6|8970.2|8993.3|8969.9|0
1631742600000|2021-09-15 21:50:00|8993.7|8970.3|8993.6|8970.2|8994|8970.6|8993.5|8970.1|0
1631742900000|2021-09-15 21:55:00|8993.7|8970.3|8994|8970.6|8994|8970.6|8993.6|8970.2|0
1631743200000|2021-09-15 22:00:00|8994.8|8971.4|8994.1|8970.7|8995.1|8971.7|8993.2|8969.8|0
1631743500000|2021-09-15 22:05:00|8994.5|8971.1|8994.1|8970.7|8994.9|8971.5|8994.1|8970.7|0
1631743800000|2021-09-15 22:10:00|8994.3|8970.9|8993.9|8970.5|8995.2|8971.8|8993.5|8970.1|0
1631744100000|2021-09-15 22:15:00|8994.2|8970.8|8993.5|8970.1|8994.2|8970.8|8993.5|8970.1|0
1631744400000|2021-09-15 22:20:00|8993.9|8970.5|8993.5|8970.1|8993.9|8970.5|8993.2|8969.8|0
1631744700000|2021-09-15 22:25:00|8993.7|8970.3|8993.5|8970.1|8993.7|8970.3|8993.2|8969.8|0
1631745000000|2021-09-15 22:30:00|8993.9|8970.5|8993.2|8969.8|8993.9|8970.5|8993.2|8969.8|0
1631745300000|2021-09-15 22:35:00|8992.5|8969.1|8992.8|8969.4|8992.8|8969.4|8992.1|8968.7|0
1631745600000|2021-09-15 22:40:00|8992.6|8969.2|8993.5|8970.1|8993.5|8970.1|8992.5|8969.1|0
1631745900000|2021-09-15 22:45:00|8993.7|8970.3|8993.5|8970.1|8994.4|8971|8993.2|8969.8|0
1631746200000|2021-09-15 22:50:00|8993.2|8969.8|8993.2|8969.8|8993.5|8970.1|8992.8|8969.4|0
1631746500000|2021-09-15 22:55:00|8993.3|8969.9|8993.5|8970.1|8993.9|8970.5|8993.2|8969.8|0
1631746800000|2021-09-15 23:00:00|8993.2|8969.8|8991.8|8968.4|8993.2|8969.8|8991.1|8967.7|0
1631747100000|2021-09-15 23:05:00|8991.4|8968|8990.7|8967.3|8991.8|8968.4|8990.2|8966.8|0
1631747400000|2021-09-15 23:10:00|8991.1|8967.7|8990.2|8966.8|8991.2|8967.8|8990.2|8966.8|0
1631747700000|2021-09-15 23:15:00|8990.3|8966.9|8991.6|8968.2|8991.6|8968.2|8990.3|8966.9|0
1631748000000|2021-09-15 23:20:00|8991.7|8968.3|8990.9|8967.5|8991.9|8968.5|8990.9|8967.5|0
1631748300000|2021-09-15 23:25:00|8990.5|8967.1|8990.5|8967.1|8991.2|8967.8|8990.5|8967.1|0
1631748600000|2021-09-15 23:30:00|8990.7|8967.3|8989.8|8966.4|8990.9|8967.5|8989.8|8966.4|0
1631748900000|2021-09-15 23:35:00|8990.2|8966.8|8991.2|8967.8|8991.2|8967.8|8989.8|8966.4|0
1631749200000|2021-09-15 23:40:00|8990.9|8967.5|8992.3|8968.9|8992.6|8969.2|8990.5|8967.1|0
1631749500000|2021-09-15 23:45:00|8992.6|8969.2|8992.2|8968.8|8993|8969.6|8991.7|8968.3|0
1631749800000|2021-09-15 23:50:00|8992.6|8969.2|8991.5|8968.1|8992.6|8969.2|8991.5|8968.1|0
1631750100000|2021-09-15 23:55:00|8991.2|8967.8|8991.9|8968.5|8992.6|8969.2|8990.8|8967.4|0
1631750400000|2021-09-16 00:00:00|8991.7|8968.3|8989.5|8966.1|8991.9|8968.5|8988.5|8965.1|0
1631750700000|2021-09-16 00:05:00|8989.9|8966.5|8989.5|8966.1|8990.2|8966.8|8987.8|8964.4|0
1631751000000|2021-09-16 00:10:00|8989.2|8965.8|8987.5|8964.1|8989.2|8965.8|8987.1|8963.7|0
1631751300000|2021-09-16 00:15:00|8987.1|8963.7|8986.5|8963.1|8987.4|8964|8985.3|8961.9|0
1631751600000|2021-09-16 00:20:00|8986.3|8962.9|8984.7|8961.3|8986.9|8963.5|8984.5|8961.1|0
1631751900000|2021-09-16 00:25:00|8984.5|8961.1|8987.4|8964|8987.7|8964.3|8984.5|8961.1|0
1631752200000|2021-09-16 00:30:00|8987.5|8964.1|8987.6|8964.2|8988.4|8965|8986.6|8963.2|0
1631752500000|2021-09-16 00:35:00|8987.7|8964.3|8989.5|8966.1|8989.5|8966.1|8987.4|8964|0
1631752800000|2021-09-16 00:40:00|8989.7|8966.3|8989|8965.6|8990.2|8966.8|8986.7|8963.3|0
1631753100000|2021-09-16 00:45:00|8988.7|8965.3|8984.6|8961.2|8989.4|8966|8983.4|8960|0
1631753400000|2021-09-16 00:50:00|8984.9|8961.5|8983.6|8960.2|8985.3|8961.9|8982.2|8958.8|0
1631753700000|2021-09-16 00:55:00|8983.8|8960.4|8981.2|8957.8|8983.8|8960.4|8981.2|8957.8|0
1631754000000|2021-09-16 01:00:00|8981.3|8957.9|8985.2|8961.8|8986.7|8963.3|8980.9|8957.5|0
1631754300000|2021-09-16 01:05:00|8985.5|8962.1|8989.9|8966.5|8990|8966.6|8985.5|8962.1|0
1631754600000|2021-09-16 01:10:00|8989.7|8966.3|8975.6|8952.2|8991.7|8968.3|8974.5|8951.1|0
1631754900000|2021-09-16 01:15:00|8976.6|8953.2|8960.1|8954.1|8976.6|8955.1|8935.1|8929.1|2176
1631755200000|2021-09-16 01:20:00|8958.1|8952.1|8924.1|8918.1|8966.1|8960.1|8919.1|8913.1|723
1631755500000|2021-09-16 01:25:00|8925.1|8919.1|8935.1|8929.1|8944.1|8938.1|8923.1|8917.1|669
1631755800000|2021-09-16 01:30:00|8934.1|8928.1|8866.1|8860.1|8944.1|8938.1|8865.1|8859.1|3358
1631756100000|2021-09-16 01:35:00|8867.1|8861.1|8908.1|8902.1|8925.1|8919.1|8866.1|8860.1|1985
1631756400000|2021-09-16 01:40:00|8910.1|8904.1|8917.1|8911.1|8950.1|8944.1|8904.1|8898.1|1797
1631756700000|2021-09-16 01:45:00|8918.1|8912.1|8889.1|8883.1|8918.1|8912.1|8881.1|8875.1|2468
1631757000000|2021-09-16 01:50:00|8888.1|8882.1|8889.1|8883.1|8909.1|8903.1|8883.1|8877.1|882
1631757300000|2021-09-16 01:55:00|8888.1|8882.1|8868.1|8862.1|8888.1|8882.1|8858.1|8852.1|1468
1631757600000|2021-09-16 02:00:00|8866.1|8860.1|8833.1|8827.1|8873.1|8867.1|8832.1|8826.1|1349
1631757900000|2021-09-16 02:05:00|8832.1|8826.1|8847.1|8841.1|8849.1|8843.1|8826.1|8820.1|1288
1631758200000|2021-09-16 02:10:00|8848.1|8842.1|8823.1|8817.1|8851.1|8845.1|8822.1|8816.1|1064
1631758500000|2021-09-16 02:15:00|8822.1|8816.1|8808.1|8802.1|8822.1|8816.1|8781.1|8775.1|3358
1631758800000|2021-09-16 02:20:00|8809.1|8803.1|8845.1|8839.1|8846.1|8840.1|8805.1|8799.1|1596
1631759100000|2021-09-16 02:25:00|8844.1|8838.1|8828.1|8822.1|8845.1|8839.1|8817.1|8811.1|2428
1631759400000|2021-09-16 02:30:00|8827.1|8821.1|8870.1|8864.1|8871.1|8865.1|8822.1|8816.1|1278
1631759700000|2021-09-16 02:35:00|8871.1|8865.1|8884.1|8878.1|8885.1|8879.1|8865.1|8859.1|954
1631760000000|2021-09-16 02:40:00|8883.1|8877.1|8874.1|8868.1|8891.1|8885.1|8864.1|8858.1|1899
1631760300000|2021-09-16 02:45:00|8873.1|8867.1|8870.1|8864.1|8878.1|8872.1|8865.1|8859.1|564
1631760600000|2021-09-16 02:50:00|8871.1|8865.1|8869.1|8863.1|8881.1|8875.1|8868.1|8862.1|545
1631760900000|2021-09-16 02:55:00|8868.1|8862.1|8837.1|8831.1|8873.1|8867.1|8816.1|8810.1|1221
1631761200000|2021-09-16 03:00:00|8836.1|8830.1|8824.1|8818.1|8839.1|8833.1|8815.1|8809.1|1051
1631761500000|2021-09-16 03:05:00|8823.1|8817.1|8826.1|8820.1|8833.1|8827.1|8814.1|8808.1|946
1631761800000|2021-09-16 03:10:00|8827.1|8821.1|8817.1|8811.1|8827.1|8821.1|8809.1|8803.1|580
1631762100000|2021-09-16 03:15:00|8816.1|8810.1|8816.1|8810.1|8816.1|8810.1|8799.1|8793.1|1076
1631762400000|2021-09-16 03:20:00|8817.1|8811.1|8824.1|8818.1|8827.1|8821.1|8815.1|8809.1|958
1631762700000|2021-09-16 03:25:00|8822.1|8816.1|8812.1|8806.1|8828.1|8822.1|8812.1|8806.1|779
1631763000000|2021-09-16 03:30:00|8810.1|8804.1|8797.1|8791.1|8814.1|8808.1|8794.1|8788.1|658
1631763300000|2021-09-16 03:35:00|8798.1|8792.1|8774.1|8768.1|8800.1|8794.1|8774.1|8768.1|981
1631763600000|2021-09-16 03:40:00|8773.1|8767.1|8775.1|8769.1|8778.1|8772.1|8766.1|8760.1|936
1631763900000|2021-09-16 03:45:00|8774.1|8768.1|8762.1|8756.1|8777.1|8771.1|8762.1|8756.1|892
1631764200000|2021-09-16 03:50:00|8763.1|8757.1|8753.1|8747.1|8764.1|8758.1|8752.1|8746.1|862
1631764500000|2021-09-16 03:55:00|8754.1|8748.1|8756.1|8750.1|8758.1|8752.1|8750.1|8744.1|909
1631764800000|2021-09-16 04:00:00|8760.6|8737.2|8764.5|8741.1|8765.7|8742.3|8760.6|8737.2|0
1631765100000|2021-09-16 04:05:00|8764.3|8740.9|8759.5|8736.1|8765.3|8741.9|8757.9|8734.5|0
1631765400000|2021-09-16 04:10:00|8759.2|8735.8|8757.5|8734.1|8759.5|8736.1|8757.5|8734.1|0
1631765700000|2021-09-16 04:15:00|8757.3|8733.9|8756.7|8733.3|8757.3|8733.9|8756.6|8733.2|0
1631766000000|2021-09-16 04:20:00|8757|8733.6|8757.7|8734.3|8757.7|8734.3|8756.2|8732.8|0
1631766300000|2021-09-16 04:25:00|8757.9|8734.5|8755|8731.6|8758.7|8735.3|8754.8|8731.4|0
1631766600000|2021-09-16 04:30:00|8754.7|8731.3|8758.1|8734.7|8758.5|8735.1|8754.5|8731.1|0
1631766900000|2021-09-16 04:35:00|8757.9|8734.5|8758.7|8735.3|8760.2|8736.8|8757.9|8734.5|0
1631767200000|2021-09-16 04:40:00|8758.9|8735.5|8761.6|8738.2|8762|8738.6|8758.9|8735.5|0
1631767500000|2021-09-16 04:45:00|8762.1|8738.7|8763.9|8740.5|8764.7|8741.3|8762.1|8738.7|0
1631767800000|2021-09-16 04:50:00|8764.2|8740.8|8763.3|8739.9|8764.2|8740.8|8762.5|8739.1|0
1631768100000|2021-09-16 04:55:00|8763.6|8740.2|8761.8|8738.4|8764|8740.6|8761.5|8738.1|0
1631768400000|2021-09-16 05:00:00|8762.5|8739.1|8763.1|8757.1|8781.1|8775.1|8756.1|8739.1|2248
1631768700000|2021-09-16 05:05:00|8764.1|8758.1|8794.1|8788.1|8812.1|8806.1|8762.1|8756.1|1778
1631769000000|2021-09-16 05:10:00|8793.1|8787.1|8799.1|8793.1|8803.1|8797.1|8781.1|8775.1|1944
1631769300000|2021-09-16 05:15:00|8800.1|8794.1|8783.1|8777.1|8806.1|8800.1|8782.1|8776.1|843
1631769600000|2021-09-16 05:20:00|8784.1|8778.1|8779.1|8773.1|8800.1|8794.1|8779.1|8773.1|1038
1631769900000|2021-09-16 05:25:00|8778.1|8772.1|8772.1|8766.1|8779.1|8773.1|8764.1|8758.1|803
1631770200000|2021-09-16 05:30:00|8771.1|8765.1|8771.1|8765.1|8779.1|8773.1|8768.1|8762.1|1008
1631770500000|2021-09-16 05:35:00|8770.1|8764.1|8754.1|8748.1|8771.1|8765.1|8752.1|8746.1|817
1631770800000|2021-09-16 05:40:00|8753.1|8747.1|8763.1|8757.1|8768.1|8762.1|8752.1|8746.1|569
1631771100000|2021-09-16 05:45:00|8762.1|8756.1|8754.1|8748.1|8769.1|8763.1|8749.1|8743.1|666
1631771400000|2021-09-16 05:50:00|8753.1|8747.1|8750.1|8744.1|8761.1|8755.1|8748.1|8742.1|1183
1631771700000|2021-09-16 05:55:00|8751.1|8745.1|8752.1|8746.1|8754.1|8748.1|8749.1|8743.1|613
1631772000000|2021-09-16 06:00:00|8750.1|8744.1|8764.1|8758.1|8768.1|8762.1|8747.1|8741.1|1022
1631772300000|2021-09-16 06:05:00|8766.1|8760.1|8777.1|8771.1|8782.1|8776.1|8762.1|8756.1|1130
1631772600000|2021-09-16 06:10:00|8778.1|8772.1|8766.1|8760.1|8779.1|8773.1|8766.1|8760.1|1133
1631772900000|2021-09-16 06:15:00|8765.1|8759.1|8758.1|8752.1|8767.1|8761.1|8755.1|8749.1|547
1631773200000|2021-09-16 06:20:00|8759.1|8753.1|8777.1|8771.1|8785.1|8779.1|8758.1|8752.1|1231
1631773500000|2021-09-16 06:25:00|8778.1|8772.1|8780.1|8774.1|8790.1|8784.1|8774.1|8768.1|838
1631773800000|2021-09-16 06:30:00|8779.1|8773.1|8758.1|8752.1|8779.1|8773.1|8758.1|8752.1|667
1631774100000|2021-09-16 06:35:00|8757.1|8751.1|8751.1|8745.1|8758.1|8752.1|8745.1|8739.1|1185
1631774400000|2021-09-16 06:40:00|8750.1|8744.1|8745.1|8739.1|8750.1|8744.1|8743.1|8737.1|445
1631774700000|2021-09-16 06:45:00|8746.1|8740.1|8751.1|8745.1|8751.1|8745.1|8740.1|8734.1|522
1631775000000|2021-09-16 06:50:00|8750.1|8744.1|8761.1|8755.1|8766.1|8760.1|8750.1|8744.1|802
1631775300000|2021-09-16 06:55:00|8760.1|8754.1|8752.1|8746.1|8762.1|8756.1|8752.1|8746.1|1282
1631775600000|2021-09-16 07:00:00|8751.1|8745.1|8755.1|8749.1|8761.1|8755.1|8749.1|8743.1|953
1631775900000|2021-09-16 07:05:00|8754.1|8748.1|8764.1|8758.1|8765.1|8759.1|8754.1|8748.1|742
1631776200000|2021-09-16 07:10:00|8765.1|8759.1|8785.1|8779.1|8785.1|8779.1|8764.1|8758.1|1195
1631776500000|2021-09-16 07:15:00|8786.1|8780.1|8792.1|8786.1|8793.1|8787.1|8779.1|8773.1|839
1631776800000|2021-09-16 07:20:00|8791.1|8785.1|8811.1|8805.1|8815.1|8809.1|8790.1|8784.1|1219
1631777100000|2021-09-16 07:25:00|8812.1|8806.1|8801.1|8795.1|8815.1|8809.1|8798.1|8792.1|1014
1631777400000|2021-09-16 07:30:00|8800.1|8794.1|8807.1|8801.1|8809.1|8803.1|8797.1|8791.1|1039
1631777700000|2021-09-16 07:35:00|8806.1|8800.1|8778.1|8772.1|8808.1|8802.1|8778.1|8772.1|1144
1631778000000|2021-09-16 07:40:00|8777.1|8771.1|8789.1|8783.1|8792.1|8786.1|8777.1|8771.1|1167
1631778300000|2021-09-16 07:45:00|8790.1|8784.1|8797.1|8791.1|8799.1|8793.1|8789.1|8783.1|2246
1631778600000|2021-09-16 07:50:00|8796.1|8790.1|8806.1|8800.1|8808.1|8802.1|8796.1|8790.1|1319
1631778900000|2021-09-16 07:55:00|8807.1|8801.1|8814.1|8808.1|8817.1|8811.1|8804.1|8798.1|1974
1631779200000|2021-09-16 08:00:00|8816.1|8810.1|8820.1|8814.1|8820.1|8814.1|8804.1|8798.1|2196
1631779500000|2021-09-16 08:05:00|8821.1|8815.1|8818.1|8812.1|8821.1|8815.1|8816.1|8810.1|2337
1631779800000|2021-09-16 08:10:00|8819.1|8813.1|8816.1|8810.1|8821.1|8815.1|8810.1|8804.1|3142
1631780100000|2021-09-16 08:15:00|8815.1|8809.1|8819.1|8813.1|8823.1|8817.1|8813.1|8807.1|2090
1631780400000|2021-09-16 08:20:00|8820.1|8814.1|8812.1|8806.1|8820.1|8814.1|8812.1|8806.1|844
1631780700000|2021-09-16 08:25:00|8813.1|8807.1|8809.1|8803.1|8816.1|8810.1|8807.1|8801.1|1104
1631781000000|2021-09-16 08:30:00|8820.8|8797.4|8819.9|8796.5|8822.2|8798.8|8818.8|8795.4|0
1631781300000|2021-09-16 08:35:00|8820|8796.6|8818.7|8795.3|8820.1|8796.7|8816.3|8792.9|0
1631781600000|2021-09-16 08:40:00|8818.2|8794.8|8821.1|8797.7|8821.1|8797.7|8818|8794.6|0
1631781900000|2021-09-16 08:45:00|8821|8797.6|8819.1|8795.7|8822.9|8799.5|8818.9|8795.5|0
1631782200000|2021-09-16 08:50:00|8818.9|8795.5|8819.4|8796|8821|8797.6|8817.3|8793.9|0
1631782500000|2021-09-16 08:55:00|8819.2|8795.8|8813.6|8790.2|8819.9|8796.5|8813.4|8790|0
1631782800000|2021-09-16 09:00:00|8813.5|8790.1|8811.2|8787.8|8814.1|8790.7|8808.9|8785.5|0
1631783100000|2021-09-16 09:05:00|8811|8787.6|8811.7|8788.3|8812|8788.6|8809.6|8786.2|0
1631783400000|2021-09-16 09:10:00|8811.5|8788.1|8813.8|8790.4|8814|8790.6|8811|8787.6|0
1631783700000|2021-09-16 09:15:00|8811.1|8805.1|8807.6|8801.6|8816.1|8810.1|8802.6|8796.6|279
1631784000000|2021-09-16 09:20:00|8807.1|8801.1|8805.1|8799.1|8810.1|8804.1|8801.1|8795.1|47
1631784300000|2021-09-16 09:25:00|8805.6|8799.6|8806.6|8800.6|8807.1|8801.1|8803.6|8797.6|60
1631784600000|2021-09-16 09:30:00|8806.1|8800.1|8801.6|8795.6|8806.6|8800.6|8800.6|8794.6|121
1631784900000|2021-09-16 09:35:00|8801.1|8795.1|8795.6|8789.6|8801.6|8795.6|8795.6|8789.6|112
1631785200000|2021-09-16 09:40:00|8795.1|8789.1|8794.1|8788.1|8796.6|8790.6|8791.6|8785.6|51
1631785500000|2021-09-16 09:45:00|8793.6|8787.6|8789.1|8783.1|8795.6|8789.6|8786.1|8780.1|132
1631785800000|2021-09-16 09:50:00|8789.6|8783.6|8788.6|8782.6|8794.6|8788.6|8788.1|8782.1|207
1631786100000|2021-09-16 09:55:00|8786.6|8780.6|8788.6|8782.6|8790.1|8784.1|8785.6|8779.6|110
1631786400000|2021-09-16 10:00:00|8788.1|8782.1|8787.6|8781.6|8788.6|8782.6|8785.6|8779.6|92
1631786700000|2021-09-16 10:05:00|8787.1|8781.1|8791.6|8785.6|8792.1|8786.1|8785.6|8779.6|284
1631787000000|2021-09-16 10:10:00|8792.1|8786.1|8797.6|8791.6|8798.6|8792.6|8791.6|8785.6|109
1631787300000|2021-09-16 10:15:00|8797.1|8791.1|8806.6|8800.6|8806.6|8800.6|8797.1|8791.1|37
1631787600000|2021-09-16 10:20:00|8806.1|8800.1|8797.6|8791.6|8806.6|8800.6|8794.6|8788.6|102
1631787900000|2021-09-16 10:25:00|8797.1|8791.1|8793.6|8787.6|8798.6|8792.6|8792.6|8786.6|76
1631788200000|2021-09-16 10:30:00|8794.1|8788.1|8797.6|8791.6|8801.6|8795.6|8792.6|8786.6|129
1631788500000|2021-09-16 10:35:00|8797.1|8791.1|8792.6|8786.6|8799.6|8793.6|8790.6|8784.6|134
1631788800000|2021-09-16 10:40:00|8792.1|8786.1|8804.6|8798.6|8805.6|8799.6|8788.6|8782.6|181
1631789100000|2021-09-16 10:45:00|8805.1|8799.1|8802.6|8796.6|8810.6|8804.6|8800.6|8794.6|153
1631789400000|2021-09-16 10:50:00|8803.1|8797.1|8803.6|8797.6|8805.1|8799.1|8801.6|8795.6|22
1631789700000|2021-09-16 10:55:00|8803.1|8797.1|8809.1|8803.1|8809.1|8803.1|8802.6|8796.6|40
1631790000000|2021-09-16 11:00:00|8808.6|8802.6|8816.1|8810.1|8816.6|8810.6|8808.6|8802.6|28
1631790300000|2021-09-16 11:05:00|8815.6|8809.6|8815.6|8809.6|8817.6|8811.6|8813.6|8807.6|21
1631790600000|2021-09-16 11:10:00|8816.1|8810.1|8817.6|8811.6|8818.1|8812.1|8815.1|8809.1|24
1631790900000|2021-09-16 11:15:00|8818.1|8812.1|8815.1|8809.1|8821.6|8815.6|8813.6|8807.6|72
1631791200000|2021-09-16 11:20:00|8814.6|8808.6|8814.6|8808.6|8816.6|8810.6|8814.1|8808.1|23
1631791500000|2021-09-16 11:25:00|8815.1|8809.1|8815.1|8809.1|8816.1|8810.1|8813.1|8807.1|35
1631791800000|2021-09-16 11:30:00|8814.6|8808.6|8815.6|8809.6|8816.6|8810.6|8814.6|8808.6|33
1631792100000|2021-09-16 11:35:00|8815.1|8809.1|8817.6|8811.6|8818.6|8812.6|8814.6|8808.6|51
1631792400000|2021-09-16 11:40:00|8818.1|8812.1|8816.6|8810.6|8818.6|8812.6|8815.6|8809.6|83
1631792700000|2021-09-16 11:45:00|8817.1|8811.1|8811.6|8805.6|8817.6|8811.6|8810.6|8804.6|34
1631793000000|2021-09-16 11:50:00|8812.6|8806.6|8812.6|8806.6|8813.6|8807.6|8810.6|8804.6|9
1631793300000|2021-09-16 11:55:00|8812.1|8806.1|8812.6|8806.6|8812.6|8806.6|8809.6|8803.6|49
1631793600000|2021-09-16 12:00:00|8811.6|8805.6|8811.6|8805.6|8815.1|8809.1|8810.6|8804.6|38
1631793900000|2021-09-16 12:05:00|8812.1|8806.1|8808.1|8802.1|8812.1|8806.1|8806.1|8800.1|49
1631794200000|2021-09-16 12:10:00|8807.6|8801.6|8814.6|8808.6|8814.6|8808.6|8806.6|8800.6|18
1631794500000|2021-09-16 12:15:00|8814.1|8808.1|8810.1|8804.1|8816.6|8810.6|8810.1|8804.1|38
1631794800000|2021-09-16 12:20:00|8809.6|8803.6|8805.6|8799.6|8815.1|8809.1|8802.6|8796.6|60
1631795100000|2021-09-16 12:25:00|8805.1|8799.1|8804.1|8798.1|8805.6|8799.6|8798.6|8792.6|66
1631795400000|2021-09-16 12:30:00|8803.6|8797.6|8807.1|8801.1|8815.1|8809.1|8803.1|8797.1|101
1631795700000|2021-09-16 12:35:00|8806.6|8800.6|8804.6|8798.6|8810.6|8804.6|8797.6|8791.6|122
1631796000000|2021-09-16 12:40:00|8804.1|8798.1|8800.1|8794.1|8804.1|8798.1|8796.6|8790.6|72
1631796300000|2021-09-16 12:45:00|8800.6|8794.6|8803.1|8797.1|8803.6|8797.6|8797.6|8791.6|12
1631796600000|2021-09-16 12:50:00|8802.6|8796.6|8808.1|8802.1|8808.6|8802.6|8801.6|8795.6|59
1631796900000|2021-09-16 12:55:00|8807.6|8801.6|8813.1|8807.1|8813.1|8807.1|8806.1|8800.1|56
1631797200000|2021-09-16 13:00:00|8813.6|8807.6|8812.1|8806.1|8814.1|8808.1|8809.6|8803.6|48
1631797500000|2021-09-16 13:05:00|8812.6|8806.6|8811.6|8805.6|8812.6|8806.6|8809.6|8803.6|29
1631797800000|2021-09-16 13:10:00|8811.1|8805.1|8808.6|8802.6|8811.1|8805.1|8803.6|8797.6|40
1631798100000|2021-09-16 13:15:00|8808.1|8802.1|8810.6|8804.6|8810.6|8804.6|8807.6|8801.6|54
1631798400000|2021-09-16 13:20:00|8810.1|8804.1|8811.6|8805.6|8812.6|8806.6|8807.6|8801.6|64
1631798700000|2021-09-16 13:25:00|8811.1|8805.1|8812.6|8806.6|8812.6|8806.6|8808.6|8802.6|33
1631799000000|2021-09-16 13:30:00|8812.1|8806.1|8803.1|8797.1|8815.6|8809.6|8797.1|8791.1|698
1631799300000|2021-09-16 13:35:00|8803.6|8797.6|8806.6|8800.6|8812.6|8806.6|8798.6|8792.6|262
1631799600000|2021-09-16 13:40:00|8806.1|8800.1|8800.1|8794.1|8808.1|8802.1|8797.6|8791.6|174
1631799900000|2021-09-16 13:45:00|8800.6|8794.6|8796.1|8790.1|8802.1|8796.1|8789.1|8783.1|268
1631800200000|2021-09-16 13:50:00|8795.6|8789.6|8789.1|8783.1|8798.1|8792.1|8786.6|8780.6|182
1631800500000|2021-09-16 13:55:00|8789.6|8783.6|8794.1|8788.1|8800.1|8794.1|8786.1|8780.1|255
1631800800000|2021-09-16 14:00:00|8793.6|8787.6|8801.6|8795.6|8802.6|8796.6|8790.1|8784.1|248
1631801100000|2021-09-16 14:05:00|8802.1|8796.1|8812.1|8806.1|8814.6|8808.6|8801.6|8795.6|393
1631801400000|2021-09-16 14:10:00|8812.6|8806.6|8809.1|8803.1|8813.1|8807.1|8805.1|8799.1|260
1631801700000|2021-09-16 14:15:00|8808.6|8802.6|8803.1|8797.1|8811.6|8805.6|8800.1|8794.1|251
1631802000000|2021-09-16 14:20:00|8802.6|8796.6|8810.1|8804.1|8812.6|8806.6|8801.6|8795.6|218
1631802300000|2021-09-16 14:25:00|8809.6|8803.6|8815.6|8809.6|8815.6|8809.6|8807.6|8801.6|177
1631802600000|2021-09-16 14:30:00|8815.1|8809.1|8820.6|8814.6|8821.6|8815.6|8811.6|8805.6|164
1631802900000|2021-09-16 14:35:00|8820.1|8814.1|8836.1|8830.1|8836.6|8830.6|8818.6|8812.6|380
1631803200000|2021-09-16 14:40:00|8835.6|8829.6|8833.6|8827.6|8836.6|8830.6|8826.6|8820.6|371
1631803500000|2021-09-16 14:45:00|8833.1|8827.1|8841.6|8835.6|8845.1|8839.1|8831.6|8825.6|417
1631803800000|2021-09-16 14:50:00|8841.1|8835.1|8827.1|8821.1|8841.6|8835.6|8827.1|8821.1|248
1631804100000|2021-09-16 14:55:00|8827.6|8821.6|8829.1|8823.1|8830.6|8824.6|8822.6|8816.6|324
1631804400000|2021-09-16 15:00:00|8828.1|8822.1|8827.1|8821.1|8835.1|8829.1|8826.1|8820.1|230
1631804700000|2021-09-16 15:05:00|8826.1|8820.1|8830.1|8824.1|8830.1|8824.1|8823.1|8817.1|232
1631805000000|2021-09-16 15:10:00|8829.1|8823.1|8831.1|8825.1|8835.1|8829.1|8826.1|8820.1|236
1631805300000|2021-09-16 15:15:00|8830.1|8824.1|8827.1|8821.1|8834.1|8828.1|8827.1|8821.1|316
1631805600000|2021-09-16 15:20:00|8828.1|8822.1|8824.1|8818.1|8828.1|8822.1|8822.1|8816.1|161
1631805900000|2021-09-16 15:25:00|8825.1|8819.1|8829.1|8823.1|8830.1|8824.1|8824.1|8818.1|129
1631806200000|2021-09-16 15:30:00|8830.1|8824.1|8825.1|8819.1|8832.1|8826.1|8824.1|8818.1|199
1631806500000|2021-09-16 15:35:00|8824.1|8818.1|8829.1|8823.1|8829.1|8823.1|8819.1|8813.1|143
1631806800000|2021-09-16 15:40:00|8828.1|8822.1|8821.1|8815.1|8829.1|8823.1|8821.1|8815.1|125
1631807100000|2021-09-16 15:45:00|8822.1|8816.1|8827.1|8821.1|8828.1|8822.1|8822.1|8816.1|161
1631807400000|2021-09-16 15:50:00|8826.1|8820.1|8834.1|8828.1|8835.1|8829.1|8825.1|8819.1|75
1631807700000|2021-09-16 15:55:00|8833.1|8827.1|8835.1|8829.1|8835.1|8829.1|8828.1|8822.1|87
1631808000000|2021-09-16 16:00:00|8836.1|8830.1|8834.1|8828.1|8837.1|8831.1|8833.1|8827.1|75
1631808300000|2021-09-16 16:05:00|8835.1|8829.1|8836.1|8830.1|8838.1|8832.1|8835.1|8829.1|67
1631808600000|2021-09-16 16:10:00|8835.1|8829.1|8834.1|8828.1|8836.1|8830.1|8832.1|8826.1|66
1631808900000|2021-09-16 16:15:00|8835.1|8829.1|8837.1|8831.1|8839.1|8833.1|8835.1|8829.1|53
1631809200000|2021-09-16 16:20:00|8838.1|8832.1|8832.1|8826.1|8839.1|8833.1|8831.1|8825.1|106
1631809500000|2021-09-16 16:25:00|8834.1|8828.1|8838.1|8832.1|8839.1|8833.1|8834.1|8828.1|244
1631809800000|2021-09-16 16:30:00|8837.1|8831.1|8836.1|8830.1|8838.1|8832.1|8836.1|8830.1|47
1631810100000|2021-09-16 16:35:00|8838.1|8832.1|8839.1|8833.1|8840.1|8834.1|8838.1|8832.1|49
1631810400000|2021-09-16 16:40:00|8838.1|8832.1|8840.1|8834.1|8840.1|8834.1|8836.1|8830.1|35
1631810700000|2021-09-16 16:45:00|8839.1|8833.1|8839.1|8833.1|8840.1|8834.1|8837.1|8831.1|22
1631811000000|2021-09-16 16:50:00|8838.1|8832.1|8828.1|8822.1|8838.1|8832.1|8828.1|8822.1|35
1631811300000|2021-09-16 16:55:00|8830.1|8824.1|8833.1|8827.1|8833.1|8827.1|8830.1|8824.1|39
1631811600000|2021-09-16 17:00:00|8832.1|8826.1|8831.1|8825.1|8832.1|8826.1|8830.1|8824.1|43
1631811900000|2021-09-16 17:05:00|8830.1|8824.1|8832.1|8826.1|8832.1|8826.1|8829.1|8823.1|30
1631812200000|2021-09-16 17:10:00|8831.1|8825.1|8837.1|8831.1|8838.1|8832.1|8831.1|8825.1|48
1631812500000|2021-09-16 17:15:00|8838.1|8832.1|8834.1|8828.1|8838.1|8832.1|8832.1|8826.1|70
1631812800000|2021-09-16 17:20:00|8833.1|8827.1|8834.1|8828.1|8835.1|8829.1|8833.1|8827.1|15
1631813100000|2021-09-16 17:25:00|8837.1|8831.1|8835.1|8829.1|8837.1|8831.1|8833.1|8827.1|108
1631813400000|2021-09-16 17:30:00|8834.1|8828.1|8832.1|8826.1|8836.1|8830.1|8831.1|8825.1|95
1631813700000|2021-09-16 17:35:00|8833.1|8827.1|8825.1|8819.1|8834.1|8828.1|8823.1|8817.1|128
1631814000000|2021-09-16 17:40:00|8826.1|8820.1|8829.1|8823.1|8830.1|8824.1|8826.1|8820.1|23
1631814300000|2021-09-16 17:45:00|8830.1|8824.1|8831.1|8825.1|8832.1|8826.1|8829.1|8823.1|32
1631814600000|2021-09-16 17:50:00|8832.1|8826.1|8840.1|8834.1|8844.1|8838.1|8832.1|8826.1|108
1631814900000|2021-09-16 17:55:00|8841.1|8835.1|8841.1|8835.1|8843.1|8837.1|8841.1|8835.1|46
1631815200000|2021-09-16 18:00:00|8843.1|8837.1|8842.1|8836.1|8843.1|8837.1|8842.1|8836.1|20
1631815500000|2021-09-16 18:05:00|8841.1|8835.1|8840.1|8834.1|8841.1|8835.1|8840.1|8834.1|18
1631815800000|2021-09-16 18:10:00|8841.1|8835.1|8848.1|8842.1|8850.1|8844.1|8841.1|8835.1|124
1631816100000|2021-09-16 18:15:00|8845.1|8839.1|8846.1|8840.1|8848.1|8842.1|8845.1|8839.1|38
1631816400000|2021-09-16 18:20:00|8847.1|8841.1|8850.1|8844.1|8850.1|8844.1|8847.1|8841.1|52
1631816700000|2021-09-16 18:25:00|8849.1|8843.1|8848.1|8842.1|8849.1|8843.1|8846.1|8840.1|73
1631817000000|2021-09-16 18:30:00|8850.1|8844.1|8849.1|8843.1|8850.1|8844.1|8846.1|8840.1|67
1631817300000|2021-09-16 18:35:00|8848.1|8842.1|8848.1|8842.1|8848.1|8842.1|8848.1|8842.1|9
1631817600000|2021-09-16 18:40:00|8849.1|8843.1|8848.1|8842.1|8850.1|8844.1|8848.1|8842.1|36
1631817900000|2021-09-16 18:45:00|8847.1|8841.1|8849.1|8843.1|8850.1|8844.1|8847.1|8841.1|50
1631818200000|2021-09-16 18:50:00|8848.1|8842.1|8848.1|8842.1|8851.1|8845.1|8843.1|8837.1|206
1631818500000|2021-09-16 18:55:00|8849.1|8843.1|8859.7|8836.3|8859.9|8848.1|8849.1|8836.3|59
1631818800000|2021-09-16 19:00:00|8859.8|8836.4|8859.1|8835.7|8860.9|8837.5|8856.8|8833.4|0
1631819100000|2021-09-16 19:05:00|8859.2|8835.8|8864.9|8841.5|8866|8842.6|8859.2|8835.8|0
1631819400000|2021-09-16 19:10:00|8865|8841.6|8867.7|8844.3|8868.4|8845|8864.8|8841.4|0
1631819700000|2021-09-16 19:15:00|8867.6|8844.2|8858.3|8834.9|8867.7|8844.3|8858.1|8834.7|0
1631820000000|2021-09-16 19:20:00|8858.4|8835|8858.5|8835.1|8860.8|8837.4|8858|8834.6|0
1631820300000|2021-09-16 19:25:00|8858.4|8835|8852.4|8829|8858.9|8835.5|8852.3|8828.9|0
1631820600000|2021-09-16 19:30:00|8852.3|8828.9|8850.3|8826.9|8853.4|8830|8850.3|8826.9|0
1631820900000|2021-09-16 19:35:00|8850.4|8827|8851.2|8827.8|8851.3|8827.9|8849.5|8826.1|0
1631821200000|2021-09-16 19:40:00|8851|8827.6|8851.1|8827.7|8853.2|8829.8|8850.8|8827.4|0
1631821500000|2021-09-16 19:45:00|8851.2|8827.8|8854|8830.6|8855.7|8832.3|8850.3|8826.9|0
1631821800000|2021-09-16 19:50:00|8854.3|8830.9|8855.7|8832.3|8858.8|8835.4|8854.1|8830.7|0
1631822100000|2021-09-16 19:55:00|8855.8|8832.4|8854.4|8831|8855.8|8832.4|8849.2|8825.8|0
1631822400000|2021-09-16 20:00:00|8854.1|8830.7|8850.6|8827.2|8854.4|8831|8849.9|8826.5|0
1631822700000|2021-09-16 20:05:00|8849.9|8826.5|8851.3|8827.9|8851.7|8828.3|8848.6|8825.2|0
1631823000000|2021-09-16 20:10:00|8850.6|8827.2|8851|8827.6|8853.8|8830.4|8850.6|8827.2|0
1631823300000|2021-09-16 20:15:00|8851.3|8827.9|8850.1|8826.7|8851.7|8828.3|8849.8|8826.4|0
1631823600000|2021-09-16 20:20:00|8850|8826.6|8848.7|8825.3|8850.1|8826.7|8848.7|8825.3|0
1631823900000|2021-09-16 20:25:00|8849.1|8825.7|8849.1|8825.7|8849.4|8826|8848.7|8825.3|0
1631824200000|2021-09-16 20:30:00|8849.4|8826|8849.1|8825.7|8849.8|8826.4|8848.7|8825.3|0
1631824500000|2021-09-16 20:35:00|8848.7|8825.3|8848.1|8824.7|8849.1|8825.7|8847|8823.6|0
1631824800000|2021-09-16 20:40:00|8847.7|8824.3|8847.7|8824.3|8848.1|8824.7|8847.4|8824|0
1631825100000|2021-09-16 20:45:00|8848.1|8824.7|8847|8823.6|8848.1|8824.7|8847|8823.6|0
1631825400000|2021-09-16 20:50:00|8846.7|8823.3|8847.4|8824|8847.7|8824.3|8846.7|8823.3|0
1631825700000|2021-09-16 20:55:00|8847.5|8824.1|8847.8|8824.4|8849.4|8826|8847.2|8823.8|0
1631826000000|2021-09-16 21:00:00|8848.2|8824.8|8848|8824.6|8848.2|8824.8|8847.6|8824.2|0
1631826300000|2021-09-16 21:05:00|8848.2|8824.8|8847.4|8824|8848.4|8825|8847.1|8823.7|0
1631826600000|2021-09-16 21:10:00|8847.5|8824.1|8846.9|8823.5|8847.9|8824.5|8846.2|8822.8|0
1631826900000|2021-09-16 21:15:00|8847|8823.6|8847.2|8823.8|8847.2|8823.8|8847|8823.6|0
1631827200000|2021-09-16 21:20:00|8847.4|8824|8847.2|8823.8|8847.6|8824.2|8847.2|8823.8|0
1631827500000|2021-09-16 21:25:00|8847.3|8823.9|8847.7|8824.3|8847.7|8824.3|8847.3|8823.9|0
1631827800000|2021-09-16 21:30:00|8847.6|8824.2|8847.7|8824.3|8847.7|8824.3|8847.6|8824.2|0
1631828100000|2021-09-16 21:35:00|8847.6|8824.2|8847.6|8824.2|8847.9|8824.5|8847.6|8824.2|0
1631828400000|2021-09-16 21:40:00|8847.9|8824.5|8847.9|8824.5|8847.9|8824.5|8847.9|8824.5|0
1631828700000|2021-09-16 21:45:00|8847.7|8824.3|8847.8|8824.4|8847.8|8824.4|8846.9|8823.5|0
1631829000000|2021-09-16 21:50:00|8847.9|8824.5|8848|8824.6|8848|8824.6|8847.9|8824.5|0
1631829300000|2021-09-16 21:55:00|8850.2|8826.8|8850|8826.6|8850.3|8826.9|8849.4|8826|0
1631829600000|2021-09-16 22:00:00|8850.9|8827.5|8850|8826.6|8852.1|8828.7|8849.8|8826.4|0
1631829900000|2021-09-16 22:05:00|8849.8|8826.4|8849.7|8826.3|8850.4|8827|8849.3|8825.9|0
1631830200000|2021-09-16 22:10:00|8850|8826.6|8850|8826.6|8850.5|8827.1|8850|8826.6|0
1631830500000|2021-09-16 22:15:00|8850.4|8827|8850.7|8827.3|8850.7|8827.3|8850|8826.6|0
1631830800000|2021-09-16 22:20:00|8851.1|8827.7|8851.4|8828|8851.8|8828.4|8850.7|8827.3|0
1631831100000|2021-09-16 22:25:00|8851.1|8827.7|8851.8|8828.4|8852.1|8828.7|8851.1|8827.7|0
1631831400000|2021-09-16 22:30:00|8852.1|8828.7|8852.1|8828.7|8852.4|8829|8851.4|8828|0
1631831700000|2021-09-16 22:35:00|8852.3|8828.9|8852.4|8829|8852.4|8829|8851.8|8828.4|0
1631832000000|2021-09-16 22:40:00|8852.3|8828.9|8852.4|8829|8852.4|8829|8851.8|8828.4|0
1631832300000|2021-09-16 22:45:00|8852.1|8828.7|8851.8|8828.4|8852.1|8828.7|8851.8|8828.4|0
1631832600000|2021-09-16 22:50:00|8851.4|8828|8851.8|8828.4|8852.1|8828.7|8851.4|8828|0
1631832900000|2021-09-16 22:55:00|8851.4|8828|8851.1|8827.7|8851.4|8828|8850.7|8827.3|0
1631833200000|2021-09-16 23:00:00|8851.4|8828|8851.8|8828.4|8851.8|8828.4|8851.2|8827.8|0
1631833500000|2021-09-16 23:05:00|8851.4|8828|8851.1|8827.7|8851.8|8828.4|8851.1|8827.7|0
1631833800000|2021-09-16 23:10:00|8851.2|8827.8|8851.4|8828|8851.7|8828.3|8851.1|8827.7|0
1631834100000|2021-09-16 23:15:00|8851.7|8828.3|8851.4|8828|8852.1|8828.7|8851.1|8827.7|0
1631834400000|2021-09-16 23:20:00|8851.1|8827.7|8851.7|8828.3|8851.7|8828.3|8851.1|8827.7|0
1631834700000|2021-09-16 23:25:00|8851.4|8828|8851.4|8828|8851.7|8828.3|8851.2|8827.8|0
1631835000000|2021-09-16 23:30:00|8851.7|8828.3|8851.4|8828|8851.7|8828.3|8851.1|8827.7|0
1631835300000|2021-09-16 23:35:00|8851.2|8827.8|8850.7|8827.3|8851.4|8828|8850.7|8827.3|0
1631835600000|2021-09-16 23:40:00|8850.4|8827|8846.5|8823.1|8850.4|8827|8845.9|8822.5|0
1631835900000|2021-09-16 23:45:00|8846.2|8822.8|8844.3|8820.9|8846.2|8822.8|8843.6|8820.2|0
1631836200000|2021-09-16 23:50:00|8844.7|8821.3|8846|8822.6|8846|8822.6|8843.5|8820.1|0
1631836500000|2021-09-16 23:55:00|8845.6|8822.2|8848.4|8825|8848.4|8825|8844.9|8821.5|0
1631836800000|2021-09-17 00:00:00|8848.8|8825.4|8848.8|8825.4|8849.1|8825.7|8845.6|8822.2|0
1631837100000|2021-09-17 00:05:00|8848.4|8825|8849.8|8826.4|8850.1|8826.7|8847.7|8824.3|0
1631837400000|2021-09-17 00:10:00|8849.4|8826|8847.8|8824.4|8851|8827.6|8847.6|8824.2|0
1631837700000|2021-09-17 00:15:00|8847.4|8824|8846.7|8823.3|8848.8|8825.4|8845.3|8821.9|0
1631838000000|2021-09-17 00:20:00|8846.8|8823.4|8847.5|8824.1|8848.9|8825.5|8845.5|8822.1|0
1631838300000|2021-09-17 00:25:00|8848|8824.6|8848.3|8824.9|8849|8825.6|8847|8823.6|0
1631838600000|2021-09-17 00:30:00|8848.1|8824.7|8847.5|8824.1|8849.9|8826.5|8847.4|8824|0
1631838900000|2021-09-17 00:35:00|8846.7|8823.3|8846.3|8822.9|8847.6|8824.2|8846|8822.6|0
1631839200000|2021-09-17 00:40:00|8846.5|8823.1|8843.9|8820.5|8847|8823.6|8843|8819.6|0
1631839500000|2021-09-17 00:45:00|8843.8|8820.4|8842.7|8819.3|8844.3|8820.9|8841.4|8818|0
1631839800000|2021-09-17 00:50:00|8842.8|8819.4|8842.7|8819.3|8843.5|8820.1|8842.5|8819.1|0
1631840100000|2021-09-17 00:55:00|8842.8|8819.4|8843.5|8820.1|8843.5|8820.1|8841.3|8817.9|0
1631840400000|2021-09-17 01:00:00|8844.1|8820.7|8844.6|8821.2|8845.7|8822.3|8843.9|8820.5|0
1631840700000|2021-09-17 01:05:00|8844.8|8821.4|8846.7|8823.3|8847.2|8823.8|8844.1|8820.7|0
1631841000000|2021-09-17 01:10:00|8846.9|8823.5|8848.3|8824.9|8848.3|8824.9|8846|8822.6|0
1631841300000|2021-09-17 01:15:00|8849.4|8826|8796.1|8790.1|8849.4|8841.1|8790.1|8784.1|1258
1631841600000|2021-09-17 01:20:00|8795.1|8789.1|8812.1|8806.1|8818.1|8812.1|8794.1|8788.1|756
1631841900000|2021-09-17 01:25:00|8811.1|8805.1|8809.2|8803.2|8816.1|8810.1|8802.1|8796.1|556
1631842200000|2021-09-17 01:30:00|8810.2|8804.2|8738.2|8732.2|8812.2|8806.2|8734.2|8728.2|4059
1631842500000|2021-09-17 01:35:00|8740.2|8734.2|8796.2|8790.2|8805.2|8799.2|8736.2|8730.2|2728
1631842800000|2021-09-17 01:40:00|8795.2|8789.2|8838.2|8832.2|8847.2|8841.2|8781.2|8775.2|2954
1631843100000|2021-09-17 01:45:00|8839.2|8833.2|8861.2|8855.2|8871.2|8865.2|8838.2|8832.2|2343
1631843400000|2021-09-17 01:50:00|8865.2|8859.2|8856.2|8850.2|8867.2|8861.2|8838.2|8832.2|1953
1631843700000|2021-09-17 01:55:00|8855.2|8849.2|8858.2|8852.2|8862.2|8856.2|8841.2|8835.2|1072
1631844000000|2021-09-17 02:00:00|8856.2|8850.2|8912.2|8906.2|8912.2|8906.2|8854.2|8848.2|2172
1631844300000|2021-09-17 02:05:00|8913.2|8907.2|8880.2|8874.2|8919.2|8913.2|8875.2|8869.2|2455
1631844600000|2021-09-17 02:10:00|8881.2|8875.2|8910.2|8904.2|8913.2|8907.2|8873.2|8867.2|1393
1631844900000|2021-09-17 02:15:00|8911.2|8905.2|8887.2|8881.2|8912.2|8906.2|8877.2|8871.2|1413
1631845200000|2021-09-17 02:20:00|8888.2|8882.2|8897.2|8891.2|8914.2|8908.2|8885.2|8879.2|1097
1631845500000|2021-09-17 02:25:00|8896.2|8890.2|8869.2|8863.2|8902.2|8896.2|8868.2|8862.2|979
1631845800000|2021-09-17 02:30:00|8868.2|8862.2|8841.2|8835.2|8870.2|8864.2|8841.2|8835.2|1148
1631846100000|2021-09-17 02:35:00|8842.2|8836.2|8870.2|8864.2|8873.2|8867.2|8842.2|8836.2|1557
1631846400000|2021-09-17 02:40:00|8869.2|8863.2|8874.2|8868.2|8881.2|8875.2|8858.2|8852.2|698
1631846700000|2021-09-17 02:45:00|8872.2|8866.2|8873.2|8867.2|8895.2|8889.2|8872.2|8866.2|707
1631847000000|2021-09-17 02:50:00|8874.2|8868.2|8890.2|8884.2|8893.2|8887.2|8858.2|8852.2|645
1631847300000|2021-09-17 02:55:00|8891.2|8885.2|8905.2|8899.2|8907.2|8901.2|8886.2|8880.2|713
1631847600000|2021-09-17 03:00:00|8906.2|8900.2|8897.2|8891.2|8910.2|8904.2|8888.2|8882.2|1017
1631847900000|2021-09-17 03:05:00|8898.2|8892.2|8894.2|8888.2|8906.2|8900.2|8887.2|8881.2|580
1631848200000|2021-09-17 03:10:00|8896.2|8890.2|8899.2|8893.2|8900.2|8894.2|8881.2|8875.2|687
1631848500000|2021-09-17 03:15:00|8900.2|8894.2|8921.2|8915.2|8923.2|8917.2|8894.2|8888.2|885
1631848800000|2021-09-17 03:20:00|8922.2|8916.2|8899.2|8893.2|8925.2|8919.2|8897.2|8891.2|846
1631849100000|2021-09-17 03:25:00|8900.2|8894.2|8892.2|8886.2|8903.2|8897.2|8884.2|8878.2|826
1631849400000|2021-09-17 03:30:00|8891.2|8885.2|8904.2|8898.2|8907.2|8901.2|8888.2|8882.2|575
1631849700000|2021-09-17 03:35:00|8905.2|8899.2|8898.2|8892.2|8911.2|8905.2|8897.2|8891.2|327
1631850000000|2021-09-17 03:40:00|8897.2|8891.2|8906.2|8900.2|8907.2|8901.2|8896.2|8890.2|317
1631850300000|2021-09-17 03:45:00|8907.2|8901.2|8893.2|8887.2|8909.2|8903.2|8892.2|8886.2|350
1631850600000|2021-09-17 03:50:00|8894.2|8888.2|8891.2|8885.2|8895.2|8889.2|8886.2|8880.2|286
1631850900000|2021-09-17 03:55:00|8890.2|8884.2|8897.2|8891.2|8898.2|8892.2|8888.2|8882.2|381
1631851200000|2021-09-17 04:00:00|8903.7|8880.3|8904.4|8881|8904.8|8881.4|8903.6|8880.2|0
1631851500000|2021-09-17 04:05:00|8904.5|8881.1|8904.7|8881.3|8905.5|8882.1|8904.5|8881.1|0
1631851800000|2021-09-17 04:10:00|8904.5|8881.1|8904.8|8881.4|8905.3|8881.9|8904.5|8881.1|0
1631852100000|2021-09-17 04:15:00|8904.6|8881.2|8903|8879.6|8905|8881.6|8903|8879.6|0
1631852400000|2021-09-17 04:20:00|8902.9|8879.5|8906.8|8883.4|8908|8884.6|8902.8|8879.4|0
1631852700000|2021-09-17 04:25:00|8906.6|8883.2|8904.5|8881.1|8906.6|8883.2|8903.5|8880.1|0
1631853000000|2021-09-17 04:30:00|8904.3|8880.9|8903.8|8880.4|8904.7|8881.3|8903.5|8880.1|0
1631853300000|2021-09-17 04:35:00|8904|8880.6|8904.4|8881|8905.1|8881.7|8903.5|8880.1|0
1631853600000|2021-09-17 04:40:00|8904.6|8881.2|8904.8|8881.4|8905.5|8882.1|8904.4|8881|0
1631853900000|2021-09-17 04:45:00|8905|8881.6|8906.6|8883.2|8907.4|8884|8904.2|8880.8|0
1631854200000|2021-09-17 04:50:00|8906.7|8883.3|8907.3|8883.9|8907.6|8884.2|8905.8|8882.4|0
1631854500000|2021-09-17 04:55:00|8907.4|8884|8906.9|8883.5|8907.6|8884.2|8906.7|8883.3|0
1631854800000|2021-09-17 05:00:00|8894.2|8888.2|8904.2|8898.2|8912.2|8906.2|8892.2|8886.2|1109
1631855100000|2021-09-17 05:05:00|8903.2|8897.2|8914.2|8908.2|8918.2|8912.2|8900.2|8894.2|419
1631855400000|2021-09-17 05:10:00|8916.2|8910.2|8901.2|8895.2|8921.2|8915.2|8898.2|8892.2|621
1631855700000|2021-09-17 05:15:00|8902.2|8896.2|8917.2|8911.2|8917.2|8911.2|8899.2|8893.2|633
1631856000000|2021-09-17 05:20:00|8916.2|8910.2|8923.2|8917.2|8930.2|8924.2|8915.2|8909.2|536
1631856300000|2021-09-17 05:25:00|8924.2|8918.2|8914.2|8908.2|8924.2|8918.2|8909.2|8903.2|618
1631856600000|2021-09-17 05:30:00|8915.2|8909.2|8900.2|8894.2|8917.2|8911.2|8899.2|8893.2|591
1631856900000|2021-09-17 05:35:00|8901.2|8895.2|8891.2|8885.2|8901.2|8895.2|8890.2|8884.2|900
1631857200000|2021-09-17 05:40:00|8892.2|8886.2|8875.2|8869.2|8894.2|8888.2|8875.2|8869.2|653
1631857500000|2021-09-17 05:45:00|8874.2|8868.2|8874.2|8868.2|8878.2|8872.2|8868.2|8862.2|668
1631857800000|2021-09-17 05:50:00|8873.2|8867.2|8880.2|8874.2|8885.2|8879.2|8871.2|8865.2|748
1631858100000|2021-09-17 05:55:00|8881.2|8875.2|8873.2|8867.2|8881.2|8875.2|8872.2|8866.2|260
1631858400000|2021-09-17 06:00:00|8872.2|8866.2|8868.2|8862.2|8875.2|8869.2|8863.2|8857.2|1060
1631858700000|2021-09-17 06:05:00|8867.2|8861.2|8880.2|8874.2|8880.2|8874.2|8865.2|8859.2|299
1631859000000|2021-09-17 06:10:00|8881.2|8875.2|8882.2|8876.2|8884.2|8878.2|8877.2|8871.2|437
1631859300000|2021-09-17 06:15:00|8881.2|8875.2|8890.2|8884.2|8899.2|8893.2|8880.2|8874.2|593
1631859600000|2021-09-17 06:20:00|8891.2|8885.2|8895.2|8889.2|8896.2|8890.2|8887.2|8881.2|275
1631859900000|2021-09-17 06:25:00|8894.2|8888.2|8902.2|8896.2|8903.2|8897.2|8894.2|8888.2|329
1631860200000|2021-09-17 06:30:00|8901.2|8895.2|8890.2|8884.2|8903.2|8897.2|8890.2|8884.2|577
1631860500000|2021-09-17 06:35:00|8891.2|8885.2|8905.2|8899.2|8906.2|8900.2|8888.2|8882.2|1049
1631860800000|2021-09-17 06:40:00|8904.2|8898.2|8896.2|8890.2|8909.2|8903.2|8895.2|8889.2|512
1631861100000|2021-09-17 06:45:00|8897.2|8891.2|8897.2|8891.2|8900.2|8894.2|8895.2|8889.2|443
1631861400000|2021-09-17 06:50:00|8896.2|8890.2|8909.2|8903.2|8909.2|8903.2|8895.2|8889.2|311
1631861700000|2021-09-17 06:55:00|8910.2|8904.2|8908.2|8902.2|8920.2|8914.2|8908.2|8902.2|784
1631862000000|2021-09-17 07:00:00|8909.2|8903.2|8914.2|8908.2|8917.2|8911.2|8905.2|8899.2|693
1631862300000|2021-09-17 07:05:00|8915.2|8909.2|8899.2|8893.2|8915.2|8909.2|8899.2|8893.2|573
1631862600000|2021-09-17 07:10:00|8900.2|8894.2|8902.2|8896.2|8907.2|8901.2|8898.2|8892.2|477
1631862900000|2021-09-17 07:15:00|8903.2|8897.2|8891.2|8885.2|8904.2|8898.2|8889.2|8883.2|943
1631863200000|2021-09-17 07:20:00|8892.2|8886.2|8898.2|8892.2|8900.2|8894.2|8887.2|8881.2|721
1631863500000|2021-09-17 07:25:00|8897.2|8891.2|8890.2|8884.2|8899.2|8893.2|8889.2|8883.2|580
1631863800000|2021-09-17 07:30:00|8891.2|8885.2|8897.2|8891.2|8903.2|8897.2|8891.2|8885.2|728
1631864100000|2021-09-17 07:35:00|8898.2|8892.2|8901.2|8895.2|8902.2|8896.2|8895.2|8889.2|962
1631864400000|2021-09-17 07:40:00|8900.2|8894.2|8905.2|8899.2|8906.2|8900.2|8897.2|8891.2|899
1631864700000|2021-09-17 07:45:00|8904.2|8898.2|8916.2|8910.2|8918.2|8912.2|8904.2|8898.2|937
1631865000000|2021-09-17 07:50:00|8915.2|8909.2|8925.2|8919.2|8925.2|8919.2|8913.2|8907.2|2145
1631865300000|2021-09-17 07:55:00|8926.2|8920.2|8934.2|8928.2|8937.2|8931.2|8922.2|8916.2|2390
1631865600000|2021-09-17 08:00:00|8933.2|8927.2|8944.2|8938.2|8958.2|8952.2|8927.2|8921.2|2779
1631865900000|2021-09-17 08:05:00|8943.2|8937.2|8957.2|8951.2|8959.2|8953.2|8942.2|8936.2|4228
1631866200000|2021-09-17 08:10:00|8958.2|8952.2|8955.2|8949.2|8968.2|8962.2|8953.2|8947.2|3566
1631866500000|2021-09-17 08:15:00|8956.2|8950.2|8959.2|8953.2|8966.2|8960.2|8953.2|8947.2|4670
1631866800000|2021-09-17 08:20:00|8958.2|8952.2|8958.2|8952.2|8965.2|8959.2|8955.2|8949.2|2310
1631867100000|2021-09-17 08:25:00|8959.2|8953.2|8949.2|8943.2|8964.2|8958.2|8949.2|8943.2|1248
1631867400000|2021-09-17 08:30:00|8960.4|8937|8957.3|8933.9|8960.4|8937|8956.2|8932.8|0
1631867700000|2021-09-17 08:35:00|8957.2|8933.8|8958.7|8935.3|8960.5|8937.1|8956.5|8933.1|0
1631868000000|2021-09-17 08:40:00|8959.2|8935.8|8951.5|8928.1|8961.5|8938.1|8951.5|8928.1|0
1631868300000|2021-09-17 08:45:00|8952.1|8928.7|8955.7|8932.3|8956|8932.6|8951.2|8927.8|0
1631868600000|2021-09-17 08:50:00|8955.4|8932|8957.2|8933.8|8957.2|8933.8|8954.2|8930.8|0
1631868900000|2021-09-17 08:55:00|8956.8|8933.4|8956.5|8933.1|8957.7|8934.3|8955.6|8932.2|0
1631869200000|2021-09-17 09:00:00|8956.4|8933|8952.3|8928.9|8957|8933.6|8952|8928.6|0
1631869500000|2021-09-17 09:05:00|8952.4|8929|8948|8924.6|8952.9|8929.5|8947.9|8924.5|0
1631869800000|2021-09-17 09:10:00|8948.6|8925.2|8937.2|8913.8|8950.7|8927.3|8937.2|8913.8|0
1631870100000|2021-09-17 09:15:00|8937.4|8914|8943.2|8937.2|8948.7|8942.7|8934.2|8912.4|642
1631870400000|2021-09-17 09:20:00|8944.7|8938.7|8941.7|8935.7|8945.2|8939.2|8939.7|8933.7|184
1631870700000|2021-09-17 09:25:00|8941.2|8935.2|8940.7|8934.7|8941.7|8935.7|8935.2|8929.2|140
1631871000000|2021-09-17 09:30:00|8941.2|8935.2|8939.7|8933.7|8941.2|8935.2|8934.7|8928.7|123
1631871300000|2021-09-17 09:35:00|8940.7|8934.7|8943.7|8937.7|8946.7|8940.7|8939.7|8933.7|142
1631871600000|2021-09-17 09:40:00|8942.7|8936.7|8937.7|8931.7|8945.2|8939.2|8934.7|8928.7|120
1631871900000|2021-09-17 09:45:00|8938.2|8932.2|8938.7|8932.7|8941.7|8935.7|8936.2|8930.2|151
1631872200000|2021-09-17 09:50:00|8938.2|8932.2|8936.7|8930.7|8938.2|8932.2|8932.7|8926.7|208
1631872500000|2021-09-17 09:55:00|8936.2|8930.2|8936.2|8930.2|8937.7|8931.7|8932.7|8926.7|192
1631872800000|2021-09-17 10:00:00|8935.7|8929.7|8936.2|8930.2|8939.2|8933.2|8934.2|8928.2|166
1631873100000|2021-09-17 10:05:00|8936.7|8930.7|8940.2|8934.2|8940.7|8934.7|8933.7|8927.7|113
1631873400000|2021-09-17 10:10:00|8939.7|8933.7|8936.7|8930.7|8943.2|8937.2|8934.7|8928.7|210
1631873700000|2021-09-17 10:15:00|8935.7|8929.7|8943.2|8937.2|8945.7|8939.7|8934.7|8928.7|202
1631874000000|2021-09-17 10:20:00|8943.7|8937.7|8936.7|8930.7|8943.7|8937.7|8933.7|8927.7|140
1631874300000|2021-09-17 10:25:00|8936.2|8930.2|8937.7|8931.7|8939.7|8933.7|8934.2|8928.2|149
1631874600000|2021-09-17 10:30:00|8938.2|8932.2|8938.7|8932.7|8939.7|8933.7|8934.2|8928.2|70
1631874900000|2021-09-17 10:35:00|8939.2|8933.2|8933.7|8927.7|8939.2|8933.2|8933.2|8927.2|68
1631875200000|2021-09-17 10:40:00|8933.2|8927.2|8934.7|8928.7|8935.7|8929.7|8932.7|8926.7|167
1631875500000|2021-09-17 10:45:00|8934.2|8928.2|8933.7|8927.7|8936.2|8930.2|8932.7|8926.7|109
1631875800000|2021-09-17 10:50:00|8933.2|8927.2|8930.7|8924.7|8933.7|8927.7|8927.7|8921.7|267
1631876100000|2021-09-17 10:55:00|8931.2|8925.2|8933.7|8927.7|8935.2|8929.2|8927.2|8921.2|56
1631876400000|2021-09-17 11:00:00|8934.2|8928.2|8939.7|8933.7|8939.7|8933.7|8931.7|8925.7|19
1631876700000|2021-09-17 11:05:00|8940.2|8934.2|8936.2|8930.2|8940.7|8934.7|8936.2|8930.2|38
1631877000000|2021-09-17 11:10:00|8936.7|8930.7|8936.7|8930.7|8938.7|8932.7|8935.7|8929.7|262
1631877300000|2021-09-17 11:15:00|8937.7|8931.7|8937.7|8931.7|8941.7|8935.7|8936.7|8930.7|71
1631877600000|2021-09-17 11:20:00|8937.2|8931.2|8938.2|8932.2|8941.7|8935.7|8937.2|8931.2|34
1631877900000|2021-09-17 11:25:00|8938.7|8932.7|8938.7|8932.7|8939.7|8933.7|8936.2|8930.2|99
1631878200000|2021-09-17 11:30:00|8938.2|8932.2|8937.7|8931.7|8940.2|8934.2|8936.2|8930.2|73
1631878500000|2021-09-17 11:35:00|8938.2|8932.2|8939.7|8933.7|8942.7|8936.7|8937.7|8931.7|68
1631878800000|2021-09-17 11:40:00|8940.2|8934.2|8938.7|8932.7|8940.7|8934.7|8938.7|8932.7|16
1631879100000|2021-09-17 11:45:00|8939.2|8933.2|8936.7|8930.7|8939.7|8933.7|8936.7|8930.7|17
1631879400000|2021-09-17 11:50:00|8937.2|8931.2|8938.7|8932.7|8939.7|8933.7|8936.7|8930.7|21
1631879700000|2021-09-17 11:55:00|8938.2|8932.2|8936.7|8930.7|8939.2|8933.2|8936.7|8930.7|10
1631880000000|2021-09-17 12:00:00|8937.2|8931.2|8945.2|8939.2|8946.2|8940.2|8936.7|8930.7|82
1631880300000|2021-09-17 12:05:00|8944.7|8938.7|8946.2|8940.2|8948.7|8942.7|8943.2|8937.2|78
1631880600000|2021-09-17 12:10:00|8946.7|8940.7|8946.7|8940.7|8949.7|8943.7|8945.7|8939.7|37
1631880900000|2021-09-17 12:15:00|8946.2|8940.2|8952.2|8946.2|8953.7|8947.7|8945.2|8939.2|57
1631881200000|2021-09-17 12:20:00|8951.7|8945.7|8951.2|8945.2|8954.7|8948.7|8950.7|8944.7|84
1631881500000|2021-09-17 12:25:00|8950.7|8944.7|8949.7|8943.7|8954.7|8948.7|8948.7|8942.7|79
1631881800000|2021-09-17 12:30:00|8949.2|8943.2|8953.7|8947.7|8953.7|8947.7|8948.7|8942.7|68
1631882100000|2021-09-17 12:35:00|8953.2|8947.2|8950.2|8944.2|8953.2|8947.2|8949.7|8943.7|80
1631882400000|2021-09-17 12:40:00|8950.7|8944.7|8949.7|8943.7|8953.7|8947.7|8949.7|8943.7|103
1631882700000|2021-09-17 12:45:00|8949.2|8943.2|8952.2|8946.2|8952.7|8946.7|8949.2|8943.2|111
1631883000000|2021-09-17 12:50:00|8951.7|8945.7|8949.2|8943.2|8954.2|8948.2|8949.2|8943.2|30
1631883300000|2021-09-17 12:55:00|8948.7|8942.7|8952.2|8946.2|8952.7|8946.7|8947.2|8941.2|111
1631883600000|2021-09-17 13:00:00|8951.7|8945.7|8955.7|8949.7|8958.7|8952.7|8951.7|8945.7|115
1631883900000|2021-09-17 13:05:00|8956.7|8950.7|8949.2|8943.2|8959.7|8953.7|8947.7|8941.7|63
1631884200000|2021-09-17 13:10:00|8948.7|8942.7|8941.7|8935.7|8951.7|8945.7|8936.7|8930.7|454
1631884500000|2021-09-17 13:15:00|8941.2|8935.2|8937.7|8931.7|8942.2|8936.2|8937.2|8931.2|91
1631884800000|2021-09-17 13:20:00|8937.2|8931.2|8934.7|8928.7|8937.2|8931.2|8932.2|8926.2|90
1631885100000|2021-09-17 13:25:00|8934.2|8928.2|8926.7|8920.7|8935.7|8929.7|8925.7|8919.7|184
1631885400000|2021-09-17 13:30:00|8927.2|8921.2|8938.2|8932.2|8945.7|8939.7|8924.2|8918.2|556
1631885700000|2021-09-17 13:35:00|8937.7|8931.7|8930.7|8924.7|8939.7|8933.7|8924.7|8918.7|247
1631886000000|2021-09-17 13:40:00|8930.2|8924.2|8928.2|8922.2|8932.2|8926.2|8923.2|8917.2|232
1631886300000|2021-09-17 13:45:00|8927.7|8921.7|8917.2|8911.2|8933.7|8927.7|8916.7|8910.7|214
1631886600000|2021-09-17 13:50:00|8916.7|8910.7|8913.7|8907.7|8923.7|8917.7|8913.7|8907.7|364
1631886900000|2021-09-17 13:55:00|8914.2|8908.2|8917.7|8911.7|8917.7|8911.7|8908.2|8902.2|297
1631887200000|2021-09-17 14:00:00|8917.2|8911.2|8914.2|8908.2|8919.2|8913.2|8909.2|8903.2|478
1631887500000|2021-09-17 14:05:00|8913.7|8907.7|8924.7|8918.7|8929.2|8923.2|8906.7|8900.7|335
1631887800000|2021-09-17 14:10:00|8923.7|8917.7|8908.7|8902.7|8924.7|8918.7|8908.2|8902.2|355
1631888100000|2021-09-17 14:15:00|8909.2|8903.2|8921.2|8915.2|8923.7|8917.7|8906.7|8900.7|192
1631888400000|2021-09-17 14:20:00|8920.7|8914.7|8914.2|8908.2|8922.2|8916.2|8913.7|8907.7|95
1631888700000|2021-09-17 14:25:00|8913.7|8907.7|8922.2|8916.2|8923.7|8917.7|8911.7|8905.7|255
1631889000000|2021-09-17 14:30:00|8921.7|8915.7|8916.7|8910.7|8922.2|8916.2|8913.7|8907.7|103
1631889300000|2021-09-17 14:35:00|8917.2|8911.2|8904.2|8898.2|8917.7|8911.7|8902.2|8896.2|291
1631889600000|2021-09-17 14:40:00|8903.7|8897.7|8904.2|8898.2|8906.2|8900.2|8896.2|8890.2|423
1631889900000|2021-09-17 14:45:00|8904.7|8898.7|8906.2|8900.2|8906.2|8900.2|8897.7|8891.7|212
1631890200000|2021-09-17 14:50:00|8905.7|8899.7|8909.2|8903.2|8909.7|8903.7|8901.7|8895.7|138
1631890500000|2021-09-17 14:55:00|8908.7|8902.7|8902.2|8896.2|8908.7|8902.7|8895.7|8889.7|136
1631890800000|2021-09-17 15:00:00|8901.2|8895.2|8893.2|8887.2|8902.2|8896.2|8890.2|8884.2|234
1631891100000|2021-09-17 15:05:00|8892.2|8886.2|8892.2|8886.2|8895.2|8889.2|8887.2|8881.2|301
1631891400000|2021-09-17 15:10:00|8893.2|8887.2|8901.2|8895.2|8903.2|8897.2|8885.2|8879.2|491
1631891700000|2021-09-17 15:15:00|8900.2|8894.2|8908.2|8902.2|8908.2|8902.2|8897.2|8891.2|230
1631892000000|2021-09-17 15:20:00|8907.2|8901.2|8905.2|8899.2|8911.2|8905.2|8902.2|8896.2|204
1631892300000|2021-09-17 15:25:00|8904.2|8898.2|8897.2|8891.2|8905.2|8899.2|8897.2|8891.2|79
1631892600000|2021-09-17 15:30:00|8896.2|8890.2|8896.2|8890.2|8896.2|8890.2|8890.2|8884.2|128
1631892900000|2021-09-17 15:35:00|8897.2|8891.2|8901.2|8895.2|8904.2|8898.2|8895.2|8889.2|153
1631893200000|2021-09-17 15:40:00|8899.2|8893.2|8905.2|8899.2|8905.2|8899.2|8898.2|8892.2|175
1631893500000|2021-09-17 15:45:00|8903.2|8897.2|8906.2|8900.2|8906.2|8900.2|8903.2|8897.2|192
1631893800000|2021-09-17 15:50:00|8905.2|8899.2|8891.2|8885.2|8905.2|8899.2|8891.2|8885.2|53
1631894100000|2021-09-17 15:55:00|8890.2|8884.2|8904.2|8898.2|8907.2|8901.2|8890.2|8884.2|127
1631894400000|2021-09-17 16:00:00|8903.2|8897.2|8906.2|8900.2|8908.2|8902.2|8901.2|8895.2|88
1631894700000|2021-09-17 16:05:00|8907.2|8901.2|8907.2|8901.2|8910.2|8904.2|8906.2|8900.2|101
1631895000000|2021-09-17 16:10:00|8908.2|8902.2|8900.2|8894.2|8908.2|8902.2|8899.2|8893.2|436
1631895300000|2021-09-17 16:15:00|8903.2|8897.2|8902.2|8896.2|8906.2|8900.2|8901.2|8895.2|99
1631895600000|2021-09-17 16:20:00|8903.2|8897.2|8915.2|8909.2|8915.2|8909.2|8903.2|8897.2|123
1631895900000|2021-09-17 16:25:00|8916.2|8910.2|8909.2|8903.2|8916.2|8910.2|8908.2|8902.2|63
1631896200000|2021-09-17 16:30:00|8910.2|8904.2|8911.2|8905.2|8913.2|8907.2|8910.2|8904.2|39
1631896500000|2021-09-17 16:35:00|8912.2|8906.2|8913.2|8907.2|8915.2|8909.2|8908.2|8902.2|248
1631896800000|2021-09-17 16:40:00|8914.2|8908.2|8912.2|8906.2|8915.2|8909.2|8908.2|8902.2|81
1631897100000|2021-09-17 16:45:00|8913.2|8907.2|8913.2|8907.2|8918.2|8912.2|8910.2|8904.2|203
1631897400000|2021-09-17 16:50:00|8916.2|8910.2|8914.2|8908.2|8916.2|8910.2|8914.2|8908.2|22
1631897700000|2021-09-17 16:55:00|8917.2|8911.2|8912.2|8906.2|8917.2|8911.2|8912.2|8906.2|90
1631898000000|2021-09-17 17:00:00|8913.2|8907.2|8907.2|8901.2|8913.2|8907.2|8907.2|8901.2|62
1631898300000|2021-09-17 17:05:00|8908.2|8902.2|8904.2|8898.2|8910.2|8904.2|8904.2|8898.2|94
1631898600000|2021-09-17 17:10:00|8905.2|8899.2|8902.2|8896.2|8905.2|8899.2|8902.2|8896.2|78
1631898900000|2021-09-17 17:15:00|8901.2|8895.2|8891.2|8885.2|8902.2|8896.2|8891.2|8885.2|318
1631899200000|2021-09-17 17:20:00|8893.2|8887.2|8890.2|8884.2|8893.2|8887.2|8888.2|8882.2|174
1631899500000|2021-09-17 17:25:00|8889.2|8883.2|8896.2|8890.2|8896.2|8890.2|8886.2|8880.2|180
1631899800000|2021-09-17 17:30:00|8895.2|8889.2|8893.2|8887.2|8896.2|8890.2|8888.2|8882.2|92
1631900100000|2021-09-17 17:35:00|8894.2|8888.2|8895.2|8889.2|8896.2|8890.2|8894.2|8888.2|61
1631900400000|2021-09-17 17:40:00|8896.2|8890.2|8894.2|8888.2|8896.2|8890.2|8894.2|8888.2|31
1631900700000|2021-09-17 17:45:00|8893.2|8887.2|8882.2|8876.2|8894.2|8888.2|8882.2|8876.2|113
1631901000000|2021-09-17 17:50:00|8881.2|8875.2|8881.2|8875.2|8884.2|8878.2|8879.2|8873.2|55
1631901300000|2021-09-17 17:55:00|8883.2|8877.2|8886.2|8880.2|8886.2|8880.2|8883.2|8877.2|26
1631901600000|2021-09-17 18:00:00|8887.2|8881.2|8891.2|8885.2|8892.2|8886.2|8887.2|8881.2|23
1631901900000|2021-09-17 18:05:00|8892.2|8886.2|8897.2|8891.2|8899.2|8893.2|8892.2|8886.2|68
1631902200000|2021-09-17 18:10:00|8899.2|8893.2|8893.2|8887.2|8899.2|8893.2|8893.2|8887.2|31
1631902500000|2021-09-17 18:15:00|8892.2|8886.2|8892.2|8886.2|8897.2|8891.2|8889.2|8883.2|61
1631902800000|2021-09-17 18:20:00|8893.2|8887.2|8894.2|8888.2|8895.2|8889.2|8891.2|8885.2|69
1631903100000|2021-09-17 18:25:00|8892.2|8886.2|8890.2|8884.2|8894.2|8888.2|8888.2|8882.2|26
1631903400000|2021-09-17 18:30:00|8888.2|8882.2|8885.2|8879.2|8890.2|8884.2|8885.2|8879.2|44
1631903700000|2021-09-17 18:35:00|8884.2|8878.2|8887.2|8881.2|8887.2|8881.2|8881.2|8875.2|98
1631904000000|2021-09-17 18:40:00|8886.2|8880.2|8891.2|8885.2|8894.2|8888.2|8886.2|8880.2|121
1631904300000|2021-09-17 18:45:00|8892.2|8886.2|8898.2|8892.2|8898.2|8892.2|8890.2|8884.2|66
1631904600000|2021-09-17 18:50:00|8896.2|8890.2|8899.2|8893.2|8902.2|8896.2|8896.2|8890.2|151
1631904900000|2021-09-17 18:55:00|8901.2|8895.2|8905|8881.6|8905.2|8898.2|8893.2|8881.5|128
1631905200000|2021-09-17 19:00:00|8905.1|8881.7|8912.8|8889.4|8913.2|8889.8|8905.1|8881.7|0
1631905500000|2021-09-17 19:05:00|8912.7|8889.3|8910.8|8887.4|8912.7|8889.3|8909.4|8886|0
1631905800000|2021-09-17 19:10:00|8910.9|8887.5|8906.7|8883.3|8911.4|8888|8906.2|8882.8|0
1631906100000|2021-09-17 19:15:00|8906.8|8883.4|8913.2|8889.8|8913.5|8890.1|8906.8|8883.4|0
1631906400000|2021-09-17 19:20:00|8913.9|8890.5|8917.9|8894.5|8918|8894.6|8913.9|8890.5|0
1631906700000|2021-09-17 19:25:00|8917.8|8894.4|8911.9|8888.5|8917.8|8894.4|8911.8|8888.4|0
1631907000000|2021-09-17 19:30:00|8911.8|8888.4|8913.4|8890|8914.1|8890.7|8910.6|8887.2|0
1631907300000|2021-09-17 19:35:00|8913.5|8890.1|8921.2|8897.8|8923.6|8900.2|8913.5|8890.1|0
1631907600000|2021-09-17 19:40:00|8921.3|8897.9|8930.6|8907.2|8930.6|8907.2|8921.3|8897.9|0
1631907900000|2021-09-17 19:45:00|8930.7|8907.3|8916.8|8893.4|8930.7|8907.3|8916.5|8893.1|0
1631908200000|2021-09-17 19:50:00|8917.1|8893.7|8923.4|8900|8923.7|8900.3|8916.3|8892.9|0
1631908500000|2021-09-17 19:55:00|8923.3|8899.9|8921.4|8898|8929.9|8906.5|8920.1|8896.7|0
1631908800000|2021-09-17 20:00:00|8920|8896.6|8915.1|8891.7|8921.8|8898.4|8908.8|8885.4|0
1631909100000|2021-09-17 20:05:00|8915.4|8892|8912.9|8889.5|8915.8|8892.4|8912.2|8888.8|0
1631909400000|2021-09-17 20:10:00|8913.3|8889.9|8913.3|8889.9|8914.3|8890.9|8910.8|8887.4|0
1631909700000|2021-09-17 20:15:00|8912.6|8889.2|8912.6|8889.2|8914.3|8890.9|8911.5|8888.1|0
1631910000000|2021-09-17 20:20:00|8912.5|8889.1|8912.4|8889|8915.1|8891.7|8912.4|8889|0
1631910300000|2021-09-17 20:25:00|8912.8|8889.4|8910.3|8886.9|8913.5|8890.1|8910.3|8886.9|0
1631910600000|2021-09-17 20:30:00|8910.7|8887.3|8908.2|8884.8|8911|8887.6|8908.2|8884.8|0
1631910900000|2021-09-17 20:35:00|8908|8884.6|8901.5|8878.1|8908.6|8885.2|8901.5|8878.1|0
1631911200000|2021-09-17 20:40:00|8901.9|8878.5|8904.7|8881.3|8904.7|8881.3|8901.2|8877.8|0
1631911500000|2021-09-17 20:45:00|8905.1|8881.7|8905.4|8882|8906.1|8882.7|8903.7|8880.3|0
1631911800000|2021-09-17 20:50:00|8905.1|8881.7|8904.7|8881.3|8905.1|8881.7|8902.9|8879.5|0
1631912100000|2021-09-17 20:55:00|8904.5|8881.1|8903.1|8879.7|8905|8881.6|8901.9|8878.5|0
1632088800000|2021-09-19 22:00:00|8911.6|8888.2|8907.6|8884.2|8912.5|8889.1|8906.9|8883.5|0
1632089100000|2021-09-19 22:05:00|8907.4|8884|8904.8|8881.4|8908.6|8885.2|8903.5|8880.1|0
1632089400000|2021-09-19 22:10:00|8905.1|8881.7|8903|8879.6|8905.8|8882.4|8900.2|8876.8|0
1632089700000|2021-09-19 22:15:00|8903.2|8879.8|8904.4|8881|8905.1|8881.7|8901.6|8878.2|0
1632090000000|2021-09-19 22:20:00|8904.1|8880.7|8902.1|8878.7|8905.1|8881.7|8900.2|8876.8|0
1632090300000|2021-09-19 22:25:00|8902.3|8878.9|8903|8879.6|8903.7|8880.3|8899.5|8876.1|0
1632090600000|2021-09-19 22:30:00|8903.3|8879.9|8904.8|8881.4|8905.1|8881.7|8903|8879.6|0
1632090900000|2021-09-19 22:35:00|8905.1|8881.7|8907.6|8884.2|8907.9|8884.5|8905.1|8881.7|0
1632091200000|2021-09-19 22:40:00|8907.9|8884.5|8910.4|8887|8910.4|8887|8907.2|8883.8|0
1632091500000|2021-09-19 22:45:00|8910.7|8887.3|8910.9|8887.5|8912|8888.6|8908.8|8885.4|0
1632091800000|2021-09-19 22:50:00|8911.3|8887.9|8912.3|8888.9|8912.7|8889.3|8910.6|8887.2|0
1632092100000|2021-09-19 22:55:00|8912.7|8889.3|8912.1|8888.7|8912.9|8889.5|8911.4|8888|0
1632092400000|2021-09-19 23:00:00|8912.5|8889.1|8910.7|8887.3|8913|8889.6|8910.7|8887.3|0
1632092700000|2021-09-19 23:05:00|8911|8887.6|8912.1|8888.7|8912.5|8889.1|8910.7|8887.3|0
1632093000000|2021-09-19 23:10:00|8912.3|8888.9|8911.7|8888.3|8913.2|8889.8|8911.4|8888|0
1632093300000|2021-09-19 23:15:00|8912.1|8888.7|8912.9|8889.5|8914|8890.6|8911|8887.6|0
1632093600000|2021-09-19 23:20:00|8911.2|8887.8|8911.8|8888.4|8913.6|8890.2|8910.1|8886.7|0
1632093900000|2021-09-19 23:25:00|8912.2|8888.8|8914.8|8891.4|8915.2|8891.8|8912.2|8888.8|0
1632094200000|2021-09-19 23:30:00|8914.5|8891.1|8915.5|8892.1|8915.5|8892.1|8913.4|8890|0
1632094500000|2021-09-19 23:35:00|8915.3|8891.9|8914.3|8890.9|8915.5|8892.1|8913.7|8890.3|0
1632094800000|2021-09-19 23:40:00|8914.5|8891.1|8914.6|8891.2|8915|8891.6|8913.4|8890|0
1632095100000|2021-09-19 23:45:00|8914.8|8891.4|8915.4|8892|8915.4|8892|8913.9|8890.5|0
1632095400000|2021-09-19 23:50:00|8915|8891.6|8915.4|8892|8915.7|8892.3|8914.3|8890.9|0
1632095700000|2021-09-19 23:55:00|8915|8891.6|8915.7|8892.3|8916.4|8893|8914.6|8891.2|0
1632096000000|2021-09-20 00:00:00|8916.1|8892.7|8917.1|8893.7|8917.5|8894.1|8915.2|8891.8|0
1632096300000|2021-09-20 00:05:00|8916.8|8893.4|8915.9|8892.5|8917.5|8894.1|8915.2|8891.8|0
1632096600000|2021-09-20 00:10:00|8915.7|8892.3|8915.2|8891.8|8916.3|8892.9|8914.3|8890.9|0
1632096900000|2021-09-20 00:15:00|8915.6|8892.2|8918.4|8895|8920.4|8897|8915.2|8891.8|0
1632097200000|2021-09-20 00:20:00|8919|8895.6|8915.4|8892|8919.1|8895.7|8911.6|8888.2|0
1632097500000|2021-09-20 00:25:00|8915.3|8891.9|8919.1|8895.7|8919.3|8895.9|8914.4|8891|0
1632097800000|2021-09-20 00:30:00|8919.2|8895.8|8918.8|8895.4|8919.5|8896.1|8917.5|8894.1|0
1632098100000|2021-09-20 00:35:00|8918.7|8895.3|8913.7|8890.3|8919.4|8896|8913.2|8889.8|0
1632098400000|2021-09-20 00:40:00|8913.9|8890.5|8910.9|8887.5|8915.4|8892|8909.4|8886|0
1632098700000|2021-09-20 00:45:00|8911.2|8887.8|8913.2|8889.8|8913.9|8890.5|8910.9|8887.5|0
1632099000000|2021-09-20 00:50:00|8912.8|8889.4|8911.9|8888.5|8913.4|8890|8911.1|8887.7|0
1632099300000|2021-09-20 00:55:00|8912|8888.6|8911|8887.6|8912.8|8889.4|8910.1|8886.7|0
1632099600000|2021-09-20 01:00:00|8910.9|8887.5|8906.7|8883.3|8911|8887.6|8897.5|8874.1|0
1632099900000|2021-09-20 01:05:00|8906.8|8883.4|8893.5|8870.1|8908.7|8885.3|8893.5|8870.1|0
1632100200000|2021-09-20 01:10:00|8893.6|8870.2|8891.9|8868.5|8894|8870.6|8890.7|8867.3|0
1632100500000|2021-09-20 01:15:00|8892.6|8869.2|8828.2|8822.2|8892.6|8869.2|8821.2|8815.2|1676
1632100800000|2021-09-20 01:20:00|8829.2|8823.2|8801.2|8795.2|8836.2|8830.2|8788.2|8782.2|1052
1632101100000|2021-09-20 01:25:00|8799.2|8793.2|8799.2|8793.2|8804.2|8798.2|8783.2|8777.2|699
1632101400000|2021-09-20 01:30:00|8798.2|8792.2|8753.2|8747.2|8809.2|8803.2|8741.2|8735.2|3682
1632101700000|2021-09-20 01:35:00|8751.2|8745.2|8737.2|8731.2|8752.2|8746.2|8713.2|8707.2|2730
1632102000000|2021-09-20 01:40:00|8739.2|8733.2|8728.2|8722.2|8740.2|8734.2|8684.2|8678.2|4021
1632102300000|2021-09-20 01:45:00|8729.2|8723.2|8712.2|8706.2|8729.2|8723.2|8697.2|8691.2|2215
1632102600000|2021-09-20 01:50:00|8711.2|8705.2|8714.2|8708.2|8741.2|8735.2|8701.2|8695.2|2045
1632102900000|2021-09-20 01:55:00|8715.2|8709.2|8672.2|8666.2|8717.2|8711.2|8667.2|8661.2|2177
1632103200000|2021-09-20 02:00:00|8671.2|8665.2|8656.2|8650.2|8680.2|8674.2|8655.2|8649.2|2419
1632103500000|2021-09-20 02:05:00|8655.2|8649.2|8638.2|8632.2|8661.2|8655.2|8631.2|8625.2|1750
1632103800000|2021-09-20 02:10:00|8637.2|8631.2|8630.2|8624.2|8646.2|8640.2|8621.2|8615.2|1425
1632104100000|2021-09-20 02:15:00|8629.2|8623.2|8611.2|8605.2|8632.2|8626.2|8601.2|8595.2|1585
1632104400000|2021-09-20 02:20:00|8610.2|8604.2|8635.2|8629.2|8636.2|8630.2|8600.2|8594.2|2540
1632104700000|2021-09-20 02:25:00|8634.2|8628.2|8622.2|8616.2|8645.2|8639.2|8618.2|8612.2|2347
1632105000000|2021-09-20 02:30:00|8621.2|8615.2|8595.2|8589.2|8628.2|8622.2|8593.2|8587.2|1751
1632105300000|2021-09-20 02:35:00|8594.2|8588.2|8625.2|8619.2|8625.2|8619.2|8593.2|8587.2|1790
1632105600000|2021-09-20 02:40:00|8624.2|8618.2|8601.2|8595.2|8626.2|8620.2|8596.2|8590.2|1122
1632105900000|2021-09-20 02:45:00|8600.2|8594.2|8609.2|8603.2|8610.2|8604.2|8587.2|8581.2|2064
1632106200000|2021-09-20 02:50:00|8608.2|8602.2|8589.2|8583.2|8609.2|8603.2|8586.2|8580.2|1379
1632106500000|2021-09-20 02:55:00|8587.2|8581.2|8561.2|8555.2|8593.2|8587.2|8561.2|8555.2|1690
1632106800000|2021-09-20 03:00:00|8560.2|8554.2|8539.2|8533.2|8560.2|8554.2|8538.2|8532.2|1647
1632107100000|2021-09-20 03:05:00|8538.2|8532.2|8536.2|8530.2|8544.2|8538.2|8524.2|8518.2|1893
1632107400000|2021-09-20 03:10:00|8537.2|8531.2|8572.2|8566.2|8574.2|8568.2|8526.2|8520.2|2463
1632107700000|2021-09-20 03:15:00|8574.2|8568.2|8572.2|8566.2|8586.2|8580.2|8566.2|8560.2|1530
1632108000000|2021-09-20 03:20:00|8573.2|8567.2|8576.2|8570.2|8585.2|8579.2|8560.2|8554.2|835
1632108300000|2021-09-20 03:25:00|8572.2|8566.2|8556.2|8550.2|8576.2|8570.2|8552.2|8546.2|888
1632108600000|2021-09-20 03:30:00|8555.2|8549.2|8559.2|8553.2|8561.2|8555.2|8551.2|8545.2|696
1632108900000|2021-09-20 03:35:00|8560.2|8554.2|8541.2|8535.2|8560.2|8554.2|8541.2|8535.2|897
1632109200000|2021-09-20 03:40:00|8540.2|8534.2|8550.2|8544.2|8554.2|8548.2|8533.2|8527.2|1444
1632109500000|2021-09-20 03:45:00|8551.2|8545.2|8566.2|8560.2|8569.2|8563.2|8547.2|8541.2|837
1632109800000|2021-09-20 03:50:00|8569.2|8563.2|8579.2|8573.2|8581.2|8575.2|8561.2|8555.2|1147
1632110100000|2021-09-20 03:55:00|8578.2|8572.2|8569.2|8563.2|8578.2|8572.2|8563.2|8557.2|897
1632110400000|2021-09-20 04:00:00|8579.2|8555.8|8585.6|8562.2|8585.7|8562.3|8577.6|8554.2|1
1632110700000|2021-09-20 04:05:00|8585.7|8562.3|8600.2|8576.8|8601.4|8578|8583.1|8559.7|0
1632111000000|2021-09-20 04:10:00|8600|8576.6|8602.1|8578.7|8602.1|8578.7|8598.4|8575|0
1632111300000|2021-09-20 04:15:00|8602.2|8578.8|8596.9|8573.5|8604.3|8580.9|8596.5|8573.1|0
1632111600000|2021-09-20 04:20:00|8596.7|8573.3|8596.7|8573.3|8597.7|8574.3|8595.3|8571.9|0
1632111900000|2021-09-20 04:25:00|8596.4|8573|8598.7|8575.3|8599|8575.6|8596.1|8572.7|0
1632112200000|2021-09-20 04:30:00|8598.9|8575.5|8591.8|8568.4|8602.6|8579.2|8591.1|8567.7|0
1632112500000|2021-09-20 04:35:00|8591.3|8567.9|8587.5|8564.1|8592.7|8569.3|8586|8562.6|0
1632112800000|2021-09-20 04:40:00|8587.6|8564.2|8592.3|8568.9|8592.9|8569.5|8587.4|8564|0
1632113100000|2021-09-20 04:45:00|8592.2|8568.8|8595.7|8572.3|8597.1|8573.7|8592.2|8568.8|0
1632113400000|2021-09-20 04:50:00|8596|8572.6|8599.2|8575.8|8599.7|8576.3|8596|8572.6|0
1632113700000|2021-09-20 04:55:00|8599|8575.6|8597.5|8574.1|8599.3|8575.9|8596.9|8573.5|0
1632114000000|2021-09-20 05:00:00|8598.3|8574.9|8581.2|8575.2|8598.3|8579.2|8551.2|8545.2|2132
1632114300000|2021-09-20 05:05:00|8582.2|8576.2|8571.2|8565.2|8620.2|8614.2|8570.2|8564.2|1501
1632114600000|2021-09-20 05:10:00|8572.2|8566.2|8596.2|8590.2|8602.2|8596.2|8571.2|8565.2|769
1632114900000|2021-09-20 05:15:00|8595.2|8589.2|8601.2|8595.2|8613.2|8607.2|8591.2|8585.2|1214
1632115200000|2021-09-20 05:20:00|8600.2|8594.2|8607.2|8601.2|8611.2|8605.2|8592.2|8586.2|625
1632115500000|2021-09-20 05:25:00|8608.2|8602.2|8629.2|8623.2|8629.2|8623.2|8604.2|8598.2|1068
1632115800000|2021-09-20 05:30:00|8630.2|8624.2|8617.2|8611.2|8640.2|8634.2|8617.2|8611.2|945
1632116100000|2021-09-20 05:35:00|8619.2|8613.2|8629.2|8623.2|8640.2|8634.2|8618.2|8612.2|1226
1632116400000|2021-09-20 05:40:00|8630.2|8624.2|8633.2|8627.2|8635.2|8629.2|8626.2|8620.2|605
1632116700000|2021-09-20 05:45:00|8634.2|8628.2|8641.2|8635.2|8646.2|8640.2|8633.2|8627.2|806
1632117000000|2021-09-20 05:50:00|8642.2|8636.2|8642.2|8636.2|8645.2|8639.2|8638.2|8632.2|583
1632117300000|2021-09-20 05:55:00|8643.2|8637.2|8659.2|8653.2|8662.2|8656.2|8640.2|8634.2|826
1632117600000|2021-09-20 06:00:00|8657.2|8651.2|8634.2|8628.2|8661.2|8655.2|8634.2|8628.2|1596
1632117900000|2021-09-20 06:05:00|8635.2|8629.2|8611.2|8605.2|8639.2|8633.2|8608.2|8602.2|1562
1632118200000|2021-09-20 06:10:00|8610.2|8604.2|8622.2|8616.2|8625.2|8619.2|8607.2|8601.2|1544
1632118500000|2021-09-20 06:15:00|8621.2|8615.2|8622.2|8616.2|8630.2|8624.2|8619.2|8613.2|1770
1632118800000|2021-09-20 06:20:00|8623.2|8617.2|8622.2|8616.2|8627.2|8621.2|8616.2|8610.2|4076
1632119100000|2021-09-20 06:25:00|8623.2|8617.2|8628.2|8622.2|8632.2|8626.2|8619.2|8613.2|2963
1632119400000|2021-09-20 06:30:00|8627.2|8621.2|8619.2|8613.2|8635.2|8629.2|8616.2|8610.2|561
1632119700000|2021-09-20 06:35:00|8618.2|8612.2|8595.2|8589.2|8624.2|8618.2|8594.2|8588.2|1035
1632120000000|2021-09-20 06:40:00|8594.2|8588.2|8597.2|8591.2|8604.2|8598.2|8594.2|8588.2|607
1632120300000|2021-09-20 06:45:00|8598.2|8592.2|8615.2|8609.2|8615.2|8609.2|8586.2|8580.2|1173
1632120600000|2021-09-20 06:50:00|8614.2|8608.2|8622.2|8616.2|8624.2|8618.2|8611.2|8605.2|605
1632120900000|2021-09-20 06:55:00|8623.2|8617.2|8627.2|8621.2|8641.2|8635.2|8618.2|8612.2|1047
1632121200000|2021-09-20 07:00:00|8625.2|8619.2|8625.2|8619.2|8633.2|8627.2|8618.2|8612.2|2086
1632121500000|2021-09-20 07:05:00|8624.2|8618.2|8631.2|8625.2|8634.2|8628.2|8623.2|8617.2|627
1632121800000|2021-09-20 07:10:00|8630.2|8624.2|8630.2|8624.2|8642.2|8636.2|8623.2|8617.2|920
1632122100000|2021-09-20 07:15:00|8628.2|8622.2|8630.2|8624.2|8635.2|8629.2|8622.2|8616.2|463
1632122400000|2021-09-20 07:20:00|8631.2|8625.2|8639.2|8633.2|8642.2|8636.2|8626.2|8620.2|594
1632122700000|2021-09-20 07:25:00|8637.2|8631.2|8632.2|8626.2|8638.2|8632.2|8626.2|8620.2|906
1632123000000|2021-09-20 07:30:00|8631.2|8625.2|8641.2|8635.2|8648.2|8642.2|8628.2|8622.2|1095
1632123300000|2021-09-20 07:35:00|8643.2|8637.2|8645.2|8639.2|8649.2|8643.2|8635.2|8629.2|1143
1632123600000|2021-09-20 07:40:00|8644.2|8638.2|8652.2|8646.2|8652.2|8646.2|8636.2|8630.2|815
1632123900000|2021-09-20 07:45:00|8651.2|8645.2|8648.2|8642.2|8653.2|8647.2|8643.2|8637.2|952
1632124200000|2021-09-20 07:50:00|8647.2|8641.2|8646.2|8640.2|8652.2|8646.2|8641.2|8635.2|1352
1632124500000|2021-09-20 07:55:00|8647.2|8641.2|8644.2|8638.2|8648.2|8642.2|8639.2|8633.2|3706
1632124800000|2021-09-20 08:00:00|8643.2|8637.2|8648.2|8642.2|8650.2|8644.2|8633.2|8627.2|2407
1632125100000|2021-09-20 08:05:00|8649.2|8643.2|8648.2|8642.2|8659.2|8653.2|8645.2|8639.2|2470
1632125400000|2021-09-20 08:10:00|8649.2|8643.2|8651.2|8645.2|8654.2|8648.2|8641.2|8635.2|3622
1632125700000|2021-09-20 08:15:00|8650.2|8644.2|8638.2|8632.2|8652.2|8646.2|8636.2|8630.2|1617
1632126000000|2021-09-20 08:20:00|8637.2|8631.2|8636.2|8630.2|8642.2|8636.2|8632.2|8626.2|628
1632126300000|2021-09-20 08:25:00|8635.2|8629.2|8635.2|8629.2|8640.2|8634.2|8629.2|8623.2|1372
1632126600000|2021-09-20 08:30:00|8647.2|8623.8|8651.6|8628.2|8652.3|8628.9|8639.7|8616.3|0
1632126900000|2021-09-20 08:35:00|8651.4|8628|8647.8|8624.4|8652.3|8628.9|8647.8|8624.4|0
1632127200000|2021-09-20 08:40:00|8647.3|8623.9|8647.8|8624.4|8649.3|8625.9|8643.4|8620|0
1632127500000|2021-09-20 08:45:00|8647.9|8624.5|8654.3|8630.9|8655.3|8631.9|8644.7|8621.3|0
1632127800000|2021-09-20 08:50:00|8654.5|8631.1|8659.1|8635.7|8663.9|8640.5|8654.5|8631.1|0
1632128100000|2021-09-20 08:55:00|8659.3|8635.9|8650.8|8627.4|8660.6|8637.2|8645.8|8622.4|0
1632128400000|2021-09-20 09:00:00|8651.2|8627.8|8644.4|8621|8651.3|8627.9|8643.7|8620.3|0
1632128700000|2021-09-20 09:05:00|8644.5|8621.1|8650.7|8627.3|8651.1|8627.7|8643.7|8620.3|0
1632129000000|2021-09-20 09:10:00|8651.2|8627.8|8655.7|8632.3|8655.7|8632.3|8648.7|8625.3|0
1632129300000|2021-09-20 09:15:00|8634.2|8628.2|8624.7|8618.7|8638.7|8632.7|8624.7|8618.7|288
1632129600000|2021-09-20 09:20:00|8624.2|8618.2|8613.2|8607.2|8624.2|8618.2|8610.7|8604.7|307
1632129900000|2021-09-20 09:25:00|8613.7|8607.7|8616.7|8610.7|8626.2|8620.2|8610.7|8604.7|122
1632130200000|2021-09-20 09:30:00|8616.2|8610.2|8619.2|8613.2|8627.7|8621.7|8615.7|8609.7|132
1632130500000|2021-09-20 09:35:00|8619.7|8613.7|8610.2|8604.2|8619.7|8613.7|8607.7|8601.7|100
1632130800000|2021-09-20 09:40:00|8609.7|8603.7|8610.2|8604.2|8613.2|8607.2|8606.7|8600.7|90
1632131100000|2021-09-20 09:45:00|8609.7|8603.7|8603.7|8597.7|8611.7|8605.7|8601.7|8595.7|208
1632131400000|2021-09-20 09:50:00|8602.7|8596.7|8606.7|8600.7|8610.2|8604.2|8602.2|8596.2|84
1632131700000|2021-09-20 09:55:00|8607.2|8601.2|8608.2|8602.2|8611.2|8605.2|8606.2|8600.2|36
1632132000000|2021-09-20 10:00:00|8607.7|8601.7|8615.7|8609.7|8616.7|8610.7|8607.2|8601.2|83
1632132300000|2021-09-20 10:05:00|8616.2|8610.2|8622.2|8616.2|8623.7|8617.7|8615.7|8609.7|49
1632132600000|2021-09-20 10:10:00|8621.7|8615.7|8618.2|8612.2|8621.7|8615.7|8615.2|8609.2|32
1632132900000|2021-09-20 10:15:00|8618.7|8612.7|8619.2|8613.2|8623.7|8617.7|8618.2|8612.2|64
1632133200000|2021-09-20 10:20:00|8618.7|8612.7|8624.2|8618.2|8624.7|8618.7|8616.7|8610.7|164
1632133500000|2021-09-20 10:25:00|8623.7|8617.7|8624.2|8618.2|8625.7|8619.7|8620.7|8614.7|86
1632133800000|2021-09-20 10:30:00|8625.2|8619.2|8624.7|8618.7|8627.7|8621.7|8623.2|8617.2|39
1632134100000|2021-09-20 10:35:00|8624.2|8618.2|8617.2|8611.2|8624.7|8618.7|8615.7|8609.7|41
1632134400000|2021-09-20 10:40:00|8616.7|8610.7|8618.7|8612.7|8618.7|8612.7|8613.2|8607.2|103
1632134700000|2021-09-20 10:45:00|8619.7|8613.7|8619.7|8613.7|8621.7|8615.7|8618.7|8612.7|21
1632135000000|2021-09-20 10:50:00|8619.2|8613.2|8613.7|8607.7|8619.7|8613.7|8611.7|8605.7|111
1632135300000|2021-09-20 10:55:00|8614.7|8608.7|8610.7|8604.7|8614.7|8608.7|8607.2|8601.2|116
1632135600000|2021-09-20 11:00:00|8611.2|8605.2|8619.2|8613.2|8619.7|8613.7|8610.2|8604.2|44
1632135900000|2021-09-20 11:05:00|8618.7|8612.7|8618.2|8612.2|8621.7|8615.7|8615.7|8609.7|80
1632136200000|2021-09-20 11:10:00|8617.7|8611.7|8622.7|8616.7|8624.7|8618.7|8617.7|8611.7|17
1632136500000|2021-09-20 11:15:00|8622.2|8616.2|8612.7|8606.7|8622.7|8616.7|8612.7|8606.7|41
1632136800000|2021-09-20 11:20:00|8613.7|8607.7|8602.2|8596.2|8613.7|8607.7|8600.7|8594.7|144
1632137100000|2021-09-20 11:25:00|8602.7|8596.7|8597.7|8591.7|8606.2|8600.2|8596.7|8590.7|141
1632137400000|2021-09-20 11:30:00|8598.7|8592.7|8576.2|8570.2|8598.7|8592.7|8575.7|8569.7|362
1632137700000|2021-09-20 11:35:00|8575.7|8569.7|8586.7|8580.7|8588.7|8582.7|8575.7|8569.7|131
1632138000000|2021-09-20 11:40:00|8586.2|8580.2|8582.2|8576.2|8586.2|8580.2|8573.2|8567.2|112
1632138300000|2021-09-20 11:45:00|8582.7|8576.7|8582.2|8576.2|8584.7|8578.7|8579.7|8573.7|58
1632138600000|2021-09-20 11:50:00|8581.7|8575.7|8571.7|8565.7|8584.7|8578.7|8570.2|8564.2|88
1632138900000|2021-09-20 11:55:00|8571.2|8565.2|8574.2|8568.2|8575.7|8569.7|8571.2|8565.2|81
1632139200000|2021-09-20 12:00:00|8573.7|8567.7|8578.7|8572.7|8580.7|8574.7|8566.7|8560.7|132
1632139500000|2021-09-20 12:05:00|8578.2|8572.2|8570.2|8564.2|8582.7|8576.7|8568.7|8562.7|99
1632139800000|2021-09-20 12:10:00|8570.7|8564.7|8574.2|8568.2|8580.7|8574.7|8566.7|8560.7|91
1632140100000|2021-09-20 12:15:00|8573.2|8567.2|8568.7|8562.7|8578.7|8572.7|8568.7|8562.7|68
1632140400000|2021-09-20 12:20:00|8568.2|8562.2|8566.2|8560.2|8575.7|8569.7|8565.7|8559.7|88
1632140700000|2021-09-20 12:25:00|8565.7|8559.7|8565.7|8559.7|8575.2|8569.2|8565.2|8559.2|145
1632141000000|2021-09-20 12:30:00|8565.2|8559.2|8565.2|8559.2|8568.2|8562.2|8561.2|8555.2|106
1632141300000|2021-09-20 12:35:00|8564.7|8558.7|8578.2|8572.2|8578.7|8572.7|8564.7|8558.7|185
1632141600000|2021-09-20 12:40:00|8577.7|8571.7|8571.2|8565.2|8581.7|8575.7|8568.7|8562.7|134
1632141900000|2021-09-20 12:45:00|8571.7|8565.7|8585.2|8579.2|8586.7|8580.7|8571.2|8565.2|177
1632142200000|2021-09-20 12:50:00|8584.7|8578.7|8592.2|8586.2|8596.7|8590.7|8583.2|8577.2|112
1632142500000|2021-09-20 12:55:00|8591.7|8585.7|8589.2|8583.2|8597.7|8591.7|8587.2|8581.2|50
1632142800000|2021-09-20 13:00:00|8589.7|8583.7|8585.7|8579.7|8593.2|8587.2|8582.2|8576.2|97
1632143100000|2021-09-20 13:05:00|8585.2|8579.2|8596.2|8590.2|8597.2|8591.2|8583.2|8577.2|56
1632143400000|2021-09-20 13:10:00|8595.7|8589.7|8602.7|8596.7|8602.7|8596.7|8591.2|8585.2|96
1632143700000|2021-09-20 13:15:00|8603.7|8597.7|8604.2|8598.2|8610.7|8604.7|8601.7|8595.7|211
1632144000000|2021-09-20 13:20:00|8603.7|8597.7|8605.7|8599.7|8609.7|8603.7|8602.2|8596.2|89
1632144300000|2021-09-20 13:25:00|8605.2|8599.2|8603.2|8597.2|8609.2|8603.2|8600.7|8594.7|149
1632144600000|2021-09-20 13:30:00|8603.7|8597.7|8609.2|8603.2|8632.7|8626.7|8599.2|8593.2|1417
1632144900000|2021-09-20 13:35:00|8610.7|8604.7|8616.7|8610.7|8618.7|8612.7|8598.2|8592.2|691
1632145200000|2021-09-20 13:40:00|8617.2|8611.2|8631.2|8625.2|8633.7|8627.7|8607.2|8601.2|469
1632145500000|2021-09-20 13:45:00|8631.7|8625.7|8622.7|8616.7|8639.2|8633.2|8616.7|8610.7|463
1632145800000|2021-09-20 13:50:00|8623.2|8617.2|8616.2|8610.2|8628.2|8622.2|8609.2|8603.2|256
1632146100000|2021-09-20 13:55:00|8616.7|8610.7|8617.2|8611.2|8623.2|8617.2|8609.2|8603.2|184
1632146400000|2021-09-20 14:00:00|8616.7|8610.7|8619.2|8613.2|8625.7|8619.7|8609.7|8603.7|530
1632146700000|2021-09-20 14:05:00|8618.7|8612.7|8621.2|8615.2|8633.7|8627.7|8613.2|8607.2|279
1632147000000|2021-09-20 14:10:00|8620.7|8614.7|8626.2|8620.2|8629.7|8623.7|8619.2|8613.2|353
1632147300000|2021-09-20 14:15:00|8625.7|8619.7|8629.7|8623.7|8630.7|8624.7|8618.7|8612.7|468
1632147600000|2021-09-20 14:20:00|8629.2|8623.2|8606.7|8600.7|8629.2|8623.2|8606.2|8600.2|267
1632147900000|2021-09-20 14:25:00|8607.2|8601.2|8612.7|8606.7|8621.2|8615.2|8603.7|8597.7|320
1632148200000|2021-09-20 14:30:00|8613.2|8607.2|8609.2|8603.2|8618.2|8612.2|8603.7|8597.7|261
1632148500000|2021-09-20 14:35:00|8609.7|8603.7|8617.2|8611.2|8620.2|8614.2|8605.7|8599.7|323
1632148800000|2021-09-20 14:40:00|8616.7|8610.7|8610.7|8604.7|8617.7|8611.7|8602.7|8596.7|399
1632149100000|2021-09-20 14:45:00|8610.2|8604.2|8611.2|8605.2|8615.2|8609.2|8602.7|8596.7|267
1632149400000|2021-09-20 14:50:00|8610.7|8604.7|8617.7|8611.7|8619.7|8613.7|8610.2|8604.2|276
1632149700000|2021-09-20 14:55:00|8616.7|8610.7|8600.2|8594.2|8616.7|8610.7|8594.7|8588.7|335
1632150000000|2021-09-20 15:00:00|8597.2|8591.2|8595.2|8589.2|8605.2|8599.2|8588.2|8582.2|359
1632150300000|2021-09-20 15:05:00|8597.2|8591.2|8599.2|8593.2|8607.2|8601.2|8597.2|8591.2|242
1632150600000|2021-09-20 15:10:00|8598.2|8592.2|8605.2|8599.2|8612.2|8606.2|8598.2|8592.2|287
1632150900000|2021-09-20 15:15:00|8607.2|8601.2|8614.2|8608.2|8614.2|8608.2|8602.2|8596.2|269
1632151200000|2021-09-20 15:20:00|8613.2|8607.2|8606.2|8600.2|8614.2|8608.2|8603.2|8597.2|253
1632151500000|2021-09-20 15:25:00|8607.2|8601.2|8609.2|8603.2|8610.2|8604.2|8599.2|8593.2|404
1632151800000|2021-09-20 15:30:00|8608.2|8602.2|8601.2|8595.2|8608.2|8602.2|8597.2|8591.2|398
1632152100000|2021-09-20 15:35:00|8602.2|8596.2|8594.2|8588.2|8602.2|8596.2|8592.2|8586.2|177
1632152400000|2021-09-20 15:40:00|8593.2|8587.2|8595.2|8589.2|8598.2|8592.2|8593.2|8587.2|211
1632152700000|2021-09-20 15:45:00|8594.2|8588.2|8598.2|8592.2|8600.2|8594.2|8593.2|8587.2|162
1632153000000|2021-09-20 15:50:00|8597.2|8591.2|8593.2|8587.2|8598.2|8592.2|8591.2|8585.2|315
1632153300000|2021-09-20 15:55:00|8594.2|8588.2|8591.2|8585.2|8596.2|8590.2|8589.2|8583.2|447
1632153600000|2021-09-20 16:00:00|8590.2|8584.2|8584.2|8578.2|8592.2|8586.2|8584.2|8578.2|145
1632153900000|2021-09-20 16:05:00|8583.2|8577.2|8578.2|8572.2|8585.2|8579.2|8578.2|8572.2|200
1632154200000|2021-09-20 16:10:00|8579.2|8573.2|8583.2|8577.2|8586.2|8580.2|8577.2|8571.2|363
1632154500000|2021-09-20 16:15:00|8582.2|8576.2|8573.2|8567.2|8583.2|8577.2|8570.2|8564.2|222
1632154800000|2021-09-20 16:20:00|8572.2|8566.2|8563.2|8557.2|8575.2|8569.2|8561.2|8555.2|201
1632155100000|2021-09-20 16:25:00|8564.2|8558.2|8568.2|8562.2|8570.2|8564.2|8564.2|8558.2|204
1632155400000|2021-09-20 16:30:00|8569.2|8563.2|8565.2|8559.2|8574.2|8568.2|8563.2|8557.2|238
1632155700000|2021-09-20 16:35:00|8566.2|8560.2|8566.2|8560.2|8571.2|8565.2|8564.2|8558.2|173
1632156000000|2021-09-20 16:40:00|8565.2|8559.2|8560.2|8554.2|8565.2|8559.2|8556.2|8550.2|139
1632156300000|2021-09-20 16:45:00|8558.2|8552.2|8557.2|8551.2|8563.2|8557.2|8551.2|8545.2|159
1632156600000|2021-09-20 16:50:00|8556.2|8550.2|8556.2|8550.2|8566.2|8560.2|8554.2|8548.2|218
1632156900000|2021-09-20 16:55:00|8555.2|8549.2|8548.2|8542.2|8558.2|8552.2|8547.2|8541.2|65
1632157200000|2021-09-20 17:00:00|8549.2|8543.2|8547.2|8541.2|8555.2|8549.2|8544.2|8538.2|224
1632157500000|2021-09-20 17:05:00|8548.2|8542.2|8529.2|8523.2|8548.2|8542.2|8529.2|8523.2|237
1632157800000|2021-09-20 17:10:00|8530.2|8524.2|8536.2|8530.2|8538.2|8532.2|8529.2|8523.2|156
1632158100000|2021-09-20 17:15:00|8537.2|8531.2|8542.2|8536.2|8542.2|8536.2|8534.2|8528.2|141
1632158400000|2021-09-20 17:20:00|8543.2|8537.2|8549.2|8543.2|8549.2|8543.2|8539.2|8533.2|168
1632158700000|2021-09-20 17:25:00|8548.2|8542.2|8551.2|8545.2|8551.2|8545.2|8545.2|8539.2|112
1632159000000|2021-09-20 17:30:00|8549.2|8543.2|8546.2|8540.2|8550.2|8544.2|8542.2|8536.2|141
1632159300000|2021-09-20 17:35:00|8548.2|8542.2|8556.2|8550.2|8556.2|8550.2|8545.2|8539.2|85
1632159600000|2021-09-20 17:40:00|8557.2|8551.2|8544.2|8538.2|8559.2|8553.2|8544.2|8538.2|201
1632159900000|2021-09-20 17:45:00|8545.2|8539.2|8548.2|8542.2|8549.2|8543.2|8543.2|8537.2|68
1632160200000|2021-09-20 17:50:00|8549.2|8543.2|8546.2|8540.2|8552.2|8546.2|8546.2|8540.2|82
1632160500000|2021-09-20 17:55:00|8547.2|8541.2|8536.2|8530.2|8547.2|8541.2|8536.2|8530.2|110
1632160800000|2021-09-20 18:00:00|8537.2|8531.2|8538.2|8532.2|8544.2|8538.2|8531.2|8525.2|134
1632161100000|2021-09-20 18:05:00|8537.2|8531.2|8528.2|8522.2|8537.2|8531.2|8526.2|8520.2|148
1632161400000|2021-09-20 18:10:00|8527.2|8521.2|8524.2|8518.2|8528.2|8522.2|8523.2|8517.2|94
1632161700000|2021-09-20 18:15:00|8525.2|8519.2|8506.2|8500.2|8525.2|8519.2|8505.2|8499.2|282
1632162000000|2021-09-20 18:20:00|8504.2|8498.2|8499.2|8493.2|8505.2|8499.2|8498.2|8492.2|105
1632162300000|2021-09-20 18:25:00|8500.2|8494.2|8500.2|8494.2|8504.2|8498.2|8499.2|8493.2|186
1632162600000|2021-09-20 18:30:00|8501.2|8495.2|8503.2|8497.2|8506.2|8500.2|8497.2|8491.2|242
1632162900000|2021-09-20 18:35:00|8501.2|8495.2|8492.2|8486.2|8502.2|8496.2|8489.2|8483.2|255
1632163200000|2021-09-20 18:40:00|8493.2|8487.2|8502.2|8496.2|8504.2|8498.2|8493.2|8487.2|133
1632163500000|2021-09-20 18:45:00|8501.2|8495.2|8505.2|8499.2|8514.2|8508.2|8501.2|8495.2|159
1632163800000|2021-09-20 18:50:00|8506.2|8500.2|8499.2|8493.2|8508.2|8502.2|8499.2|8493.2|123
1632164100000|2021-09-20 18:55:00|8500.2|8494.2|8496.6|8473.2|8500.2|8494.2|8484.2|8473.1|371
1632164400000|2021-09-20 19:00:00|8496.5|8473.1|8496.4|8473|8503.9|8480.5|8493.1|8469.7|0
1632164700000|2021-09-20 19:05:00|8497.7|8474.3|8484.6|8461.2|8497.7|8474.3|8483.3|8459.9|0
1632165000000|2021-09-20 19:10:00|8484.5|8461.1|8478.9|8455.5|8489|8465.6|8478.8|8455.4|0
1632165300000|2021-09-20 19:15:00|8478.8|8455.4|8473.2|8449.8|8482.6|8459.2|8473.2|8449.8|0
1632165600000|2021-09-20 19:20:00|8473.3|8449.9|8485.5|8462.1|8485.9|8462.5|8473.3|8449.9|0
1632165900000|2021-09-20 19:25:00|8485.7|8462.3|8500.8|8477.4|8501.6|8478.2|8484.2|8460.8|0
1632166200000|2021-09-20 19:30:00|8500.9|8477.5|8510|8486.6|8514.1|8490.7|8500.7|8477.3|0
1632166500000|2021-09-20 19:35:00|8509.9|8486.5|8518.5|8495.1|8524.9|8501.5|8509.5|8486.1|0
1632166800000|2021-09-20 19:40:00|8518.6|8495.2|8529.7|8506.3|8530.1|8506.7|8518.6|8495.2|0
1632167100000|2021-09-20 19:45:00|8529.8|8506.4|8533.3|8509.9|8538.1|8514.7|8528.3|8504.9|0
1632167400000|2021-09-20 19:50:00|8534|8510.6|8547.1|8523.7|8550.9|8527.5|8534|8510.6|0
1632167700000|2021-09-20 19:55:00|8547.2|8523.8|8545.4|8522|8549.5|8526.1|8542.6|8519.2|0
1632168000000|2021-09-20 20:00:00|8544.7|8521.3|8546.5|8523.1|8548.6|8525.2|8539.9|8516.5|0
1632168300000|2021-09-20 20:05:00|8545.8|8522.4|8533|8509.6|8546.5|8523.1|8531.3|8507.9|0
1632168600000|2021-09-20 20:10:00|8533.1|8509.7|8535.8|8512.4|8537.2|8513.8|8529.2|8505.8|0
1632168900000|2021-09-20 20:15:00|8535.7|8512.3|8536.2|8512.8|8538.9|8515.5|8535.2|8511.8|0
1632169200000|2021-09-20 20:20:00|8535.7|8512.3|8537.6|8514.2|8538.6|8515.2|8535.5|8512.1|0
1632169500000|2021-09-20 20:25:00|8537.2|8513.8|8536.9|8513.5|8537.2|8513.8|8534.1|8510.7|0
1632169800000|2021-09-20 20:30:00|8537.2|8513.8|8538.1|8514.7|8540.1|8516.7|8537.1|8513.7|0
1632170100000|2021-09-20 20:35:00|8538.4|8515|8537.1|8513.7|8539.1|8515.7|8536|8512.6|0
1632170400000|2021-09-20 20:40:00|8537.4|8514|8538.8|8515.4|8539.1|8515.7|8535.7|8512.3|0
1632170700000|2021-09-20 20:45:00|8538.9|8515.5|8535.6|8512.2|8540.1|8516.7|8534.9|8511.5|0
1632171000000|2021-09-20 20:50:00|8535.8|8512.4|8537.7|8514.3|8538.7|8515.3|8535.3|8511.9|0
1632171300000|2021-09-20 20:55:00|8537.3|8513.9|8539.8|8516.4|8539.8|8516.4|8536.6|8513.2|0
1632171600000|2021-09-20 21:00:00|8539.6|8516.2|8539.2|8515.8|8539.8|8516.4|8539|8515.6|0
1632171900000|2021-09-20 21:05:00|8539.5|8516.1|8539.9|8516.5|8539.9|8516.5|8539.3|8515.9|0
1632172200000|2021-09-20 21:10:00|8540.2|8516.8|8541.5|8518.1|8541.5|8518.1|8540.2|8516.8|0
1632172500000|2021-09-20 21:15:00|8541.6|8518.2|8542.7|8519.3|8542.7|8519.3|8541.6|8518.2|0
1632172800000|2021-09-20 21:20:00|8542.9|8519.5|8542.8|8519.4|8543.1|8519.7|8542.7|8519.3|0
1632173100000|2021-09-20 21:25:00|8542.9|8519.5|8541.6|8518.2|8542.9|8519.5|8541.2|8517.8|0
1632173400000|2021-09-20 21:30:00|8541.5|8518.1|8541.2|8517.8|8541.6|8518.2|8540.9|8517.5|0
1632173700000|2021-09-20 21:35:00|8541.1|8517.7|8539.7|8516.3|8541.2|8517.8|8539.4|8516|0
1632174000000|2021-09-20 21:40:00|8539.8|8516.4|8540.3|8516.9|8540.4|8517|8539.8|8516.4|0
1632174300000|2021-09-20 21:45:00|8540.1|8516.7|8540|8516.6|8540.1|8516.7|8539.9|8516.5|0
1632174600000|2021-09-20 21:50:00|8539.9|8516.5|8539.9|8516.5|8540.2|8516.8|8539.3|8515.9|0
1632174900000|2021-09-20 21:55:00|8539.8|8516.4|8538.5|8515.1|8539.9|8516.5|8538.5|8515.1|0
1632175200000|2021-09-20 22:00:00|8537.9|8514.5|8541.2|8517.8|8543.6|8520.2|8537.9|8514.5|0
1632175500000|2021-09-20 22:05:00|8540.9|8517.5|8544.2|8520.8|8545.2|8521.8|8540.2|8516.8|0
1632175800000|2021-09-20 22:10:00|8544.5|8521.1|8544.2|8520.8|8545.2|8521.8|8543.5|8520.1|0
1632176100000|2021-09-20 22:15:00|8544.9|8521.5|8545.6|8522.2|8545.9|8522.5|8544.9|8521.5|0
1632176400000|2021-09-20 22:20:00|8545.2|8521.8|8546.9|8523.5|8546.9|8523.5|8543.8|8520.4|0
1632176700000|2021-09-20 22:25:00|8546.6|8523.2|8546|8522.6|8547.6|8524.2|8546|8522.6|0
1632177000000|2021-09-20 22:30:00|8546.4|8523|8547.4|8524|8548.1|8524.7|8546.4|8523|0
1632177300000|2021-09-20 22:35:00|8547.7|8524.3|8547.1|8523.7|8547.7|8524.3|8546.7|8523.3|0
1632177600000|2021-09-20 22:40:00|8546.7|8523.3|8545.3|8521.9|8547.1|8523.7|8545.3|8521.9|0
1632177900000|2021-09-20 22:45:00|8545|8521.6|8544.3|8520.9|8545|8521.6|8542.9|8519.5|0
1632178200000|2021-09-20 22:50:00|8544|8520.6|8544|8520.6|8544.3|8520.9|8542.2|8518.8|0
1632178500000|2021-09-20 22:55:00|8543.7|8520.3|8544.3|8520.9|8545.4|8522|8543.4|8520|0
1632178800000|2021-09-20 23:00:00|8544.2|8520.8|8544|8520.6|8546.4|8523|8544|8520.6|0
1632179100000|2021-09-20 23:05:00|8544.3|8520.9|8544|8520.6|8545|8521.6|8544|8520.6|0
1632179400000|2021-09-20 23:10:00|8543.3|8519.9|8543|8519.6|8544|8520.6|8541.6|8518.2|0
1632179700000|2021-09-20 23:15:00|8542.6|8519.2|8540.9|8517.5|8542.8|8519.4|8539|8515.6|0
1632180000000|2021-09-20 23:20:00|8541.1|8517.7|8538.4|8515|8541.1|8517.7|8538.4|8515|0
1632180300000|2021-09-20 23:25:00|8538.7|8515.3|8539.5|8516.1|8539.7|8516.3|8537.1|8513.7|0
1632180600000|2021-09-20 23:30:00|8539.9|8516.5|8537.8|8514.4|8540.2|8516.8|8537.8|8514.4|0
1632180900000|2021-09-20 23:35:00|8537.5|8514.1|8537.8|8514.4|8538.1|8514.7|8536.1|8512.7|0
1632181200000|2021-09-20 23:40:00|8538.1|8514.7|8543.3|8519.9|8544.3|8520.9|8538.1|8514.7|0
1632181500000|2021-09-20 23:45:00|8544|8520.6|8549.1|8525.7|8549.8|8526.4|8543.6|8520.2|0
1632181800000|2021-09-20 23:50:00|8548.8|8525.4|8550.6|8527.2|8551.9|8528.5|8547.9|8524.5|0
1632182100000|2021-09-20 23:55:00|8550.3|8526.9|8556.1|8532.7|8556.8|8533.4|8550.3|8526.9|0
1632182400000|2021-09-21 00:00:00|8556.4|8533|8552|8528.6|8556.4|8533|8551.3|8527.9|0
1632182700000|2021-09-21 00:05:00|8552.1|8528.7|8558.5|8535.1|8558.8|8535.4|8552|8528.6|0
1632183000000|2021-09-21 00:10:00|8558.2|8534.8|8562.3|8538.9|8563|8539.6|8557.9|8534.5|0
1632183300000|2021-09-21 00:15:00|8562.7|8539.3|8567.2|8543.8|8568.9|8545.5|8562.3|8538.9|0
1632183600000|2021-09-21 00:20:00|8567.5|8544.1|8567.8|8544.4|8572|8548.6|8567.2|8543.8|0
1632183900000|2021-09-21 00:25:00|8568.1|8544.7|8564.8|8541.4|8568.1|8544.7|8563.3|8539.9|0
1632184200000|2021-09-21 00:30:00|8565.1|8541.7|8570.4|8547|8572.7|8549.3|8564.1|8540.7|0
1632184500000|2021-09-21 00:35:00|8570.2|8546.8|8569.7|8546.3|8573.2|8549.8|8568.3|8544.9|0
1632184800000|2021-09-21 00:40:00|8569.8|8546.4|8583.3|8559.9|8585.1|8561.7|8566.4|8543|0
1632185100000|2021-09-21 00:45:00|8582.8|8559.4|8583.3|8559.9|8584.2|8560.8|8578.9|8555.5|0
1632185400000|2021-09-21 00:50:00|8583.2|8559.8|8576.1|8552.7|8583.3|8559.9|8575.7|8552.3|0
1632185700000|2021-09-21 00:55:00|8575.9|8552.5|8571|8547.6|8575.9|8552.5|8568.1|8544.7|0
1632186000000|2021-09-21 01:00:00|8570.9|8547.5|8565.5|8542.1|8571|8547.6|8562.7|8539.3|0
1632186300000|2021-09-21 01:05:00|8565.8|8542.4|8571.9|8548.5|8572|8548.6|8565|8541.6|0
1632186600000|2021-09-21 01:10:00|8572|8548.6|8590.5|8567.1|8594|8570.6|8571.3|8547.9|0
1632186900000|2021-09-21 01:15:00|8588.8|8565.4|8543.2|8537.2|8625.2|8619.2|8532.2|8526.2|2653
1632187200000|2021-09-21 01:20:00|8542.2|8536.2|8534.2|8528.2|8561.2|8555.2|8529.2|8523.2|1325
1632187500000|2021-09-21 01:25:00|8535.2|8529.2|8557.2|8551.2|8576.2|8570.2|8535.2|8529.2|1397
1632187800000|2021-09-21 01:30:00|8554.2|8548.2|8568.2|8562.2|8575.2|8569.2|8508.2|8502.2|4809
1632188100000|2021-09-21 01:35:00|8566.2|8560.2|8573.2|8567.2|8613.2|8607.2|8562.2|8556.2|3334
1632188400000|2021-09-21 01:40:00|8571.2|8565.2|8622.2|8616.2|8654.2|8648.2|8563.2|8557.2|3240
1632188700000|2021-09-21 01:45:00|8621.2|8615.2|8650.2|8644.2|8678.2|8672.2|8616.2|8610.2|2626
1632189000000|2021-09-21 01:50:00|8649.2|8643.2|8619.2|8613.2|8663.2|8657.2|8619.2|8613.2|2101
1632189300000|2021-09-21 01:55:00|8620.2|8614.2|8624.2|8618.2|8629.2|8623.2|8575.2|8569.2|3343
1632189600000|2021-09-21 02:00:00|8622.2|8616.2|8627.3|8621.3|8641.3|8635.3|8618.3|8612.3|2821
1632189900000|2021-09-21 02:05:00|8628.3|8622.3|8628.3|8622.3|8641.3|8635.3|8612.3|8606.3|2327
1632190200000|2021-09-21 02:10:00|8629.3|8623.3|8635.3|8629.3|8657.3|8651.3|8626.3|8620.3|1388
1632190500000|2021-09-21 02:15:00|8634.3|8628.3|8612.3|8606.3|8635.3|8629.3|8610.3|8604.3|3557
1632190800000|2021-09-21 02:20:00|8613.3|8607.3|8607.3|8601.3|8626.3|8620.3|8604.3|8598.3|2018
1632191100000|2021-09-21 02:25:00|8608.3|8602.3|8623.3|8617.3|8627.3|8621.3|8602.3|8596.3|1266
1632191400000|2021-09-21 02:30:00|8625.3|8619.3|8605.3|8599.3|8637.3|8631.3|8604.3|8598.3|1309
1632191700000|2021-09-21 02:35:00|8606.3|8600.3|8605.3|8599.3|8607.3|8601.3|8594.3|8588.3|1253
1632192000000|2021-09-21 02:40:00|8604.3|8598.3|8608.3|8602.3|8614.3|8608.3|8598.3|8592.3|3212
1632192300000|2021-09-21 02:45:00|8604.3|8598.3|8611.3|8605.3|8616.3|8610.3|8602.3|8596.3|538
1632192600000|2021-09-21 02:50:00|8612.3|8606.3|8617.3|8611.3|8617.3|8611.3|8607.3|8601.3|2064
1632192900000|2021-09-21 02:55:00|8618.3|8612.3|8618.3|8612.3|8621.3|8615.3|8610.3|8604.3|371
1632193200000|2021-09-21 03:00:00|8617.3|8611.3|8592.3|8586.3|8618.3|8612.3|8592.3|8586.3|500
1632193500000|2021-09-21 03:05:00|8591.3|8585.3|8570.3|8564.3|8593.3|8587.3|8568.3|8562.3|827
1632193800000|2021-09-21 03:10:00|8569.3|8563.3|8561.3|8555.3|8569.3|8563.3|8555.3|8549.3|964
1632194100000|2021-09-21 03:15:00|8560.3|8554.3|8534.3|8528.3|8567.3|8561.3|8534.3|8528.3|925
1632194400000|2021-09-21 03:20:00|8533.3|8527.3|8531.3|8525.3|8542.3|8536.3|8528.3|8522.3|1137
1632194700000|2021-09-21 03:25:00|8532.3|8526.3|8524.3|8518.3|8532.3|8526.3|8515.3|8509.3|779
1632195000000|2021-09-21 03:30:00|8521.3|8515.3|8532.3|8526.3|8547.3|8541.3|8518.3|8512.3|760
1632195300000|2021-09-21 03:35:00|8533.3|8527.3|8551.3|8545.3|8554.3|8548.3|8530.3|8524.3|2441
1632195600000|2021-09-21 03:40:00|8548.3|8542.3|8558.3|8552.3|8559.3|8553.3|8542.3|8536.3|778
1632195900000|2021-09-21 03:45:00|8557.3|8551.3|8563.3|8557.3|8574.3|8568.3|8553.3|8547.3|1240
1632196200000|2021-09-21 03:50:00|8564.3|8558.3|8572.3|8566.3|8573.3|8567.3|8564.3|8558.3|206
1632196500000|2021-09-21 03:55:00|8571.3|8565.3|8567.3|8561.3|8575.3|8569.3|8565.3|8559.3|416
1632196800000|2021-09-21 04:00:00|8575.2|8551.8|8574.5|8551.1|8576.3|8552.9|8573.8|8550.4|0
1632197100000|2021-09-21 04:05:00|8574.4|8551|8574.3|8550.9|8574.7|8551.3|8573.1|8549.7|0
1632197400000|2021-09-21 04:10:00|8574.2|8550.8|8576.3|8552.9|8576.3|8552.9|8574.2|8550.8|0
1632197700000|2021-09-21 04:15:00|8576.2|8552.8|8576.3|8552.9|8577|8553.6|8575.7|8552.3|0
1632198000000|2021-09-21 04:20:00|8576.5|8553.1|8578.3|8554.9|8579.1|8555.7|8576.3|8552.9|0
1632198300000|2021-09-21 04:25:00|8578.1|8554.7|8578|8554.6|8579.1|8555.7|8577.6|8554.2|0
1632198600000|2021-09-21 04:30:00|8577.8|8554.4|8575.9|8552.5|8578|8554.6|8575.5|8552.1|0
1632198900000|2021-09-21 04:35:00|8575.8|8552.4|8574.5|8551.1|8577.2|8553.8|8573.5|8550.1|0
1632199200000|2021-09-21 04:40:00|8574.3|8550.9|8575.5|8552.1|8576.4|8553|8574.3|8550.9|0
1632199500000|2021-09-21 04:45:00|8575.4|8552|8575.1|8551.7|8575.4|8552|8573.6|8550.2|0
1632199800000|2021-09-21 04:50:00|8575.2|8551.8|8576.8|8553.4|8577.2|8553.8|8575|8551.6|0
1632200100000|2021-09-21 04:55:00|8576.9|8553.5|8576.6|8553.2|8577.3|8553.9|8576.2|8552.8|0
1632200400000|2021-09-21 05:00:00|8577.3|8553.9|8559.3|8553.3|8577.3|8567.3|8546.3|8540.3|936
1632200700000|2021-09-21 05:05:00|8557.3|8551.3|8557.3|8551.3|8560.3|8554.3|8548.3|8542.3|556
1632201000000|2021-09-21 05:10:00|8558.3|8552.3|8558.3|8552.3|8569.3|8563.3|8556.3|8550.3|479
1632201300000|2021-09-21 05:15:00|8557.3|8551.3|8545.3|8539.3|8561.3|8555.3|8541.3|8535.3|561
1632201600000|2021-09-21 05:20:00|8544.3|8538.3|8527.3|8521.3|8545.3|8539.3|8525.3|8519.3|658
1632201900000|2021-09-21 05:25:00|8528.3|8522.3|8552.3|8546.3|8557.3|8551.3|8528.3|8522.3|1068
1632202200000|2021-09-21 05:30:00|8550.3|8544.3|8563.3|8557.3|8563.3|8557.3|8542.3|8536.3|622
1632202500000|2021-09-21 05:35:00|8564.3|8558.3|8569.3|8563.3|8569.3|8563.3|8557.3|8551.3|594
1632202800000|2021-09-21 05:40:00|8568.3|8562.3|8571.3|8565.3|8572.3|8566.3|8558.3|8552.3|587
1632203100000|2021-09-21 05:45:00|8572.3|8566.3|8582.3|8576.3|8583.3|8577.3|8567.3|8561.3|1474
1632203400000|2021-09-21 05:50:00|8583.3|8577.3|8574.3|8568.3|8593.3|8587.3|8573.3|8567.3|815
1632203700000|2021-09-21 05:55:00|8575.3|8569.3|8575.3|8569.3|8579.3|8573.3|8569.3|8563.3|567
1632204000000|2021-09-21 06:00:00|8574.3|8568.3|8581.3|8575.3|8586.3|8580.3|8572.3|8566.3|673
1632204300000|2021-09-21 06:05:00|8580.3|8574.3|8581.3|8575.3|8586.3|8580.3|8574.3|8568.3|500
1632204600000|2021-09-21 06:10:00|8582.3|8576.3|8599.3|8593.3|8599.3|8593.3|8581.3|8575.3|693
1632204900000|2021-09-21 06:15:00|8600.3|8594.3|8588.3|8582.3|8601.3|8595.3|8588.3|8582.3|454
1632205200000|2021-09-21 06:20:00|8589.3|8583.3|8583.3|8577.3|8597.3|8591.3|8582.3|8576.3|409
1632205500000|2021-09-21 06:25:00|8584.3|8578.3|8597.3|8591.3|8598.3|8592.3|8583.3|8577.3|453
1632205800000|2021-09-21 06:30:00|8598.3|8592.3|8604.3|8598.3|8605.3|8599.3|8595.3|8589.3|526
1632206100000|2021-09-21 06:35:00|8603.3|8597.3|8602.3|8596.3|8605.3|8599.3|8600.3|8594.3|328
1632206400000|2021-09-21 06:40:00|8603.3|8597.3|8600.3|8594.3|8604.3|8598.3|8594.3|8588.3|390
1632206700000|2021-09-21 06:45:00|8601.3|8595.3|8605.3|8599.3|8605.3|8599.3|8600.3|8594.3|449
1632207000000|2021-09-21 06:50:00|8604.3|8598.3|8609.3|8603.3|8614.3|8608.3|8604.3|8598.3|897
1632207300000|2021-09-21 06:55:00|8607.3|8601.3|8606.3|8600.3|8610.3|8604.3|8605.3|8599.3|736
1632207600000|2021-09-21 07:00:00|8605.3|8599.3|8596.3|8590.3|8614.3|8608.3|8594.3|8588.3|1053
1632207900000|2021-09-21 07:05:00|8595.3|8589.3|8604.3|8598.3|8608.3|8602.3|8595.3|8589.3|1093
1632208200000|2021-09-21 07:10:00|8605.3|8599.3|8615.3|8609.3|8615.3|8609.3|8603.3|8597.3|477
1632208500000|2021-09-21 07:15:00|8616.3|8610.3|8638.3|8632.3|8638.3|8632.3|8612.3|8606.3|837
1632208800000|2021-09-21 07:20:00|8637.3|8631.3|8678.3|8672.3|8686.3|8680.3|8637.3|8631.3|2850
1632209100000|2021-09-21 07:25:00|8677.3|8671.3|8663.3|8657.3|8677.3|8671.3|8659.3|8653.3|2014
1632209400000|2021-09-21 07:30:00|8662.3|8656.3|8661.3|8655.3|8672.3|8666.3|8659.3|8653.3|1233
1632209700000|2021-09-21 07:35:00|8660.3|8654.3|8662.3|8656.3|8666.3|8660.3|8654.3|8648.3|871
1632210000000|2021-09-21 07:40:00|8663.3|8657.3|8674.3|8668.3|8675.3|8669.3|8661.3|8655.3|868
1632210300000|2021-09-21 07:45:00|8673.3|8667.3|8661.3|8655.3|8676.3|8670.3|8660.3|8654.3|2205
1632210600000|2021-09-21 07:50:00|8660.3|8654.3|8660.3|8654.3|8665.3|8659.3|8656.3|8650.3|1059
1632210900000|2021-09-21 07:55:00|8659.3|8653.3|8660.3|8654.3|8663.3|8657.3|8653.3|8647.3|1479
1632211200000|2021-09-21 08:00:00|8659.3|8653.3|8635.3|8629.3|8660.3|8654.3|8635.3|8629.3|1855
1632211500000|2021-09-21 08:05:00|8634.3|8628.3|8635.3|8629.3|8648.3|8642.3|8634.3|8628.3|2897
1632211800000|2021-09-21 08:10:00|8637.3|8631.3|8625.3|8619.3|8638.3|8632.3|8622.3|8616.3|2871
1632212100000|2021-09-21 08:15:00|8624.3|8618.3|8626.3|8620.3|8636.3|8630.3|8624.3|8618.3|629
1632212400000|2021-09-21 08:20:00|8627.3|8621.3|8629.3|8623.3|8634.3|8628.3|8620.3|8614.3|1333
1632212700000|2021-09-21 08:25:00|8631.3|8625.3|8639.3|8633.3|8639.3|8633.3|8628.3|8622.3|653
1632213000000|2021-09-21 08:30:00|8645.5|8622.1|8656.8|8633.4|8657.6|8634.2|8643.8|8620.4|0
1632213300000|2021-09-21 08:35:00|8657.3|8633.9|8662.4|8639|8663.6|8640.2|8656.8|8633.4|0
1632213600000|2021-09-21 08:40:00|8662.9|8639.5|8662.1|8638.7|8667.2|8643.8|8659.9|8636.5|0
1632213900000|2021-09-21 08:45:00|8662.3|8638.9|8660.3|8636.9|8662.8|8639.4|8659.1|8635.7|0
1632214200000|2021-09-21 08:50:00|8660.6|8637.2|8653.2|8629.8|8664|8640.6|8653.2|8629.8|0
1632214500000|2021-09-21 08:55:00|8653.5|8630.1|8641.2|8617.8|8654.9|8631.5|8640.7|8617.3|0
1632214800000|2021-09-21 09:00:00|8641.4|8618|8641.6|8618.2|8647.9|8624.5|8635.7|8612.3|0
1632215100000|2021-09-21 09:05:00|8641.5|8618.1|8637.9|8614.5|8641.6|8618.2|8637.4|8614|0
1632215400000|2021-09-21 09:10:00|8638.1|8614.7|8638|8614.6|8643.2|8619.8|8637.9|8614.5|0
1632215700000|2021-09-21 09:15:00|8638.2|8614.8|8640.8|8634.8|8643.3|8637.3|8630.8|8613.5|373
1632216000000|2021-09-21 09:20:00|8641.3|8635.3|8635.8|8629.8|8645.3|8639.3|8630.3|8624.3|346
1632216300000|2021-09-21 09:25:00|8634.8|8628.8|8640.3|8634.3|8642.8|8636.8|8632.8|8626.8|125
1632216600000|2021-09-21 09:30:00|8640.8|8634.8|8644.3|8638.3|8645.8|8639.8|8640.3|8634.3|126
1632216900000|2021-09-21 09:35:00|8643.8|8637.8|8640.8|8634.8|8644.8|8638.8|8640.8|8634.8|188
1632217200000|2021-09-21 09:40:00|8641.3|8635.3|8641.8|8635.8|8644.8|8638.8|8641.3|8635.3|59
1632217500000|2021-09-21 09:45:00|8642.3|8636.3|8643.8|8637.8|8643.8|8637.8|8641.8|8635.8|70
1632217800000|2021-09-21 09:50:00|8644.3|8638.3|8644.8|8638.8|8651.8|8645.8|8644.3|8638.3|79
1632218100000|2021-09-21 09:55:00|8645.8|8639.8|8643.8|8637.8|8645.8|8639.8|8640.8|8634.8|94
1632218400000|2021-09-21 10:00:00|8644.3|8638.3|8645.8|8639.8|8647.3|8641.3|8643.8|8637.8|66
1632218700000|2021-09-21 10:05:00|8646.3|8640.3|8646.8|8640.8|8648.3|8642.3|8644.8|8638.8|51
1632219000000|2021-09-21 10:10:00|8646.3|8640.3|8636.3|8630.3|8646.8|8640.8|8635.8|8629.8|129
1632219300000|2021-09-21 10:15:00|8636.8|8630.8|8638.3|8632.3|8639.8|8633.8|8634.8|8628.8|135
1632219600000|2021-09-21 10:20:00|8638.8|8632.8|8640.3|8634.3|8642.3|8636.3|8638.3|8632.3|72
1632219900000|2021-09-21 10:25:00|8639.8|8633.8|8637.8|8631.8|8641.3|8635.3|8637.8|8631.8|47
1632220200000|2021-09-21 10:30:00|8636.8|8630.8|8633.8|8627.8|8637.8|8631.8|8630.3|8624.3|62
1632220500000|2021-09-21 10:35:00|8634.3|8628.3|8634.3|8628.3|8637.8|8631.8|8634.3|8628.3|60
1632220800000|2021-09-21 10:40:00|8634.8|8628.8|8632.3|8626.3|8637.3|8631.3|8630.8|8624.8|106
1632221100000|2021-09-21 10:45:00|8632.8|8626.8|8629.8|8623.8|8635.3|8629.3|8629.8|8623.8|66
1632221400000|2021-09-21 10:50:00|8630.3|8624.3|8634.8|8628.8|8637.3|8631.3|8630.3|8624.3|87
1632221700000|2021-09-21 10:55:00|8634.3|8628.3|8632.8|8626.8|8634.8|8628.8|8631.8|8625.8|22
1632222000000|2021-09-21 11:00:00|8633.3|8627.3|8630.3|8624.3|8634.3|8628.3|8624.8|8618.8|42
1632222300000|2021-09-21 11:05:00|8629.8|8623.8|8624.8|8618.8|8630.8|8624.8|8623.3|8617.3|6
1632222600000|2021-09-21 11:10:00|8624.3|8618.3|8622.8|8616.8|8626.8|8620.8|8622.3|8616.3|22
1632222900000|2021-09-21 11:15:00|8622.3|8616.3|8627.3|8621.3|8627.3|8621.3|8620.8|8614.8|42
1632223200000|2021-09-21 11:20:00|8627.8|8621.8|8627.3|8621.3|8627.8|8621.8|8622.8|8616.8|101
1632223500000|2021-09-21 11:25:00|8627.8|8621.8|8628.3|8622.3|8629.8|8623.8|8624.8|8618.8|115
1632223800000|2021-09-21 11:30:00|8628.8|8622.8|8624.8|8618.8|8628.8|8622.8|8623.8|8617.8|87
1632224100000|2021-09-21 11:35:00|8625.8|8619.8|8619.3|8613.3|8626.8|8620.8|8617.3|8611.3|101
1632224400000|2021-09-21 11:40:00|8619.8|8613.8|8633.8|8627.8|8633.8|8627.8|8619.8|8613.8|78
1632224700000|2021-09-21 11:45:00|8634.3|8628.3|8637.8|8631.8|8641.3|8635.3|8633.8|8627.8|171
1632225000000|2021-09-21 11:50:00|8638.8|8632.8|8642.8|8636.8|8642.8|8636.8|8637.8|8631.8|161
1632225300000|2021-09-21 11:55:00|8643.3|8637.3|8649.8|8643.8|8649.8|8643.8|8641.8|8635.8|171
1632225600000|2021-09-21 12:00:00|8649.3|8643.3|8644.3|8638.3|8649.8|8643.8|8641.8|8635.8|104
1632225900000|2021-09-21 12:05:00|8643.8|8637.8|8644.3|8638.3|8647.8|8641.8|8639.8|8633.8|82
1632226200000|2021-09-21 12:10:00|8644.8|8638.8|8571.3|8565.3|8647.3|8641.3|8566.3|8560.3|950
1632226500000|2021-09-21 12:15:00|8573.3|8567.3|8615.3|8609.3|8621.3|8615.3|8566.8|8560.8|620
1632226800000|2021-09-21 12:20:00|8614.8|8608.8|8607.3|8601.3|8618.3|8612.3|8603.3|8597.3|442
1632227100000|2021-09-21 12:25:00|8607.8|8601.8|8604.3|8598.3|8614.8|8608.8|8602.8|8596.8|129
1632227400000|2021-09-21 12:30:00|8606.8|8600.8|8608.3|8602.3|8612.3|8606.3|8599.8|8593.8|155
1632227700000|2021-09-21 12:35:00|8608.8|8602.8|8605.8|8599.8|8612.3|8606.3|8604.8|8598.8|21
1632228000000|2021-09-21 12:40:00|8606.3|8600.3|8608.3|8602.3|8608.3|8602.3|8599.3|8593.3|71
1632228300000|2021-09-21 12:45:00|8607.8|8601.8|8607.3|8601.3|8611.8|8605.8|8602.8|8596.8|22
1632228600000|2021-09-21 12:50:00|8606.8|8600.8|8594.3|8588.3|8607.3|8601.3|8593.8|8587.8|21
1632228900000|2021-09-21 12:55:00|8594.8|8588.8|8592.3|8586.3|8599.3|8593.3|8591.8|8585.8|43
1632229200000|2021-09-21 13:00:00|8591.8|8585.8|8597.8|8591.8|8599.3|8593.3|8587.8|8581.8|71
1632229500000|2021-09-21 13:05:00|8598.3|8592.3|8594.8|8588.8|8599.8|8593.8|8589.3|8583.3|320
1632229800000|2021-09-21 13:10:00|8594.3|8588.3|8604.8|8598.8|8607.8|8601.8|8593.8|8587.8|189
1632230100000|2021-09-21 13:15:00|8605.3|8599.3|8611.3|8605.3|8612.8|8606.8|8597.3|8591.3|302
1632230400000|2021-09-21 13:20:00|8610.8|8604.8|8610.8|8604.8|8614.3|8608.3|8603.3|8597.3|276
1632230700000|2021-09-21 13:25:00|8610.3|8604.3|8616.3|8610.3|8621.8|8615.8|8609.8|8603.8|258
1632231000000|2021-09-21 13:30:00|8616.8|8610.8|8610.3|8604.3|8622.3|8616.3|8595.8|8589.8|1403
1632231300000|2021-09-21 13:35:00|8609.3|8603.3|8623.8|8617.8|8632.3|8626.3|8608.8|8602.8|460
1632231600000|2021-09-21 13:40:00|8624.3|8618.3|8618.8|8612.8|8625.3|8619.3|8607.3|8601.3|589
1632231900000|2021-09-21 13:45:00|8619.3|8613.3|8638.3|8632.3|8642.3|8636.3|8618.8|8612.8|439
1632232200000|2021-09-21 13:50:00|8637.3|8631.3|8634.3|8628.3|8639.8|8633.8|8626.3|8620.3|393
1632232500000|2021-09-21 13:55:00|8634.8|8628.8|8641.3|8635.3|8646.8|8640.8|8631.8|8625.8|418
1632232800000|2021-09-21 14:00:00|8642.3|8636.3|8639.3|8633.3|8644.8|8638.8|8626.8|8620.8|492
1632233100000|2021-09-21 14:05:00|8638.8|8632.8|8609.8|8603.8|8639.3|8633.3|8608.3|8602.3|303
1632233400000|2021-09-21 14:10:00|8610.3|8604.3|8618.8|8612.8|8621.8|8615.8|8606.3|8600.3|233
1632233700000|2021-09-21 14:15:00|8618.3|8612.3|8612.3|8606.3|8624.8|8618.8|8606.3|8600.3|187
1632234000000|2021-09-21 14:20:00|8612.8|8606.8|8604.3|8598.3|8615.8|8609.8|8602.3|8596.3|209
1632234300000|2021-09-21 14:25:00|8604.8|8598.8|8612.3|8606.3|8613.8|8607.8|8600.3|8594.3|121
1632234600000|2021-09-21 14:30:00|8612.8|8606.8|8609.8|8603.8|8615.3|8609.3|8606.8|8600.8|155
1632234900000|2021-09-21 14:35:00|8609.3|8603.3|8615.3|8609.3|8615.8|8609.8|8607.3|8601.3|123
1632235200000|2021-09-21 14:40:00|8615.8|8609.8|8618.3|8612.3|8625.8|8619.8|8613.8|8607.8|115
1632235500000|2021-09-21 14:45:00|8617.8|8611.8|8594.8|8588.8|8620.8|8614.8|8593.8|8587.8|230
1632235800000|2021-09-21 14:50:00|8595.3|8589.3|8594.8|8588.8|8598.8|8592.8|8590.3|8584.3|187
1632236100000|2021-09-21 14:55:00|8594.3|8588.3|8591.3|8585.3|8597.8|8591.8|8589.3|8583.3|160
1632236400000|2021-09-21 15:00:00|8590.3|8584.3|8592.3|8586.3|8593.3|8587.3|8588.3|8582.3|189
1632236700000|2021-09-21 15:05:00|8593.3|8587.3|8606.3|8600.3|8608.3|8602.3|8592.3|8586.3|231
1632237000000|2021-09-21 15:10:00|8605.3|8599.3|8603.3|8597.3|8605.3|8599.3|8598.3|8592.3|227
1632237300000|2021-09-21 15:15:00|8605.3|8599.3|8605.3|8599.3|8608.3|8602.3|8598.3|8592.3|184
1632237600000|2021-09-21 15:20:00|8604.3|8598.3|8598.3|8592.3|8605.3|8599.3|8597.3|8591.3|127
1632237900000|2021-09-21 15:25:00|8599.3|8593.3|8595.3|8589.3|8601.3|8595.3|8590.3|8584.3|202
1632238200000|2021-09-21 15:30:00|8597.3|8591.3|8610.3|8604.3|8610.3|8604.3|8594.3|8588.3|181
1632238500000|2021-09-21 15:35:00|8609.3|8603.3|8609.3|8603.3|8613.3|8607.3|8604.3|8598.3|195
1632238800000|2021-09-21 15:40:00|8610.3|8604.3|8610.3|8604.3|8612.3|8606.3|8604.3|8598.3|108
1632239100000|2021-09-21 15:45:00|8614.3|8608.3|8608.3|8602.3|8615.3|8609.3|8608.3|8602.3|53
1632239400000|2021-09-21 15:50:00|8609.3|8603.3|8611.3|8605.3|8611.3|8605.3|8603.3|8597.3|76
1632239700000|2021-09-21 15:55:00|8612.3|8606.3|8614.3|8608.3|8616.3|8610.3|8610.3|8604.3|68
1632240000000|2021-09-21 16:00:00|8615.3|8609.3|8616.3|8610.3|8621.3|8615.3|8613.3|8607.3|120
1632240300000|2021-09-21 16:05:00|8617.3|8611.3|8620.3|8614.3|8620.3|8614.3|8614.3|8608.3|164
1632240600000|2021-09-21 16:10:00|8618.3|8612.3|8624.3|8618.3|8626.3|8620.3|8617.3|8611.3|194
1632240900000|2021-09-21 16:15:00|8623.3|8617.3|8621.3|8615.3|8625.3|8619.3|8620.3|8614.3|182
1632241200000|2021-09-21 16:20:00|8623.3|8617.3|8627.3|8621.3|8628.3|8622.3|8621.3|8615.3|147
1632241500000|2021-09-21 16:25:00|8626.3|8620.3|8638.3|8632.3|8638.3|8632.3|8625.3|8619.3|484
1632241800000|2021-09-21 16:30:00|8637.3|8631.3|8639.3|8633.3|8641.3|8635.3|8633.3|8627.3|429
1632242100000|2021-09-21 16:35:00|8640.3|8634.3|8644.3|8638.3|8645.3|8639.3|8639.3|8633.3|112
1632242400000|2021-09-21 16:40:00|8645.3|8639.3|8643.3|8637.3|8645.3|8639.3|8641.3|8635.3|123
1632242700000|2021-09-21 16:45:00|8642.3|8636.3|8643.3|8637.3|8644.3|8638.3|8640.3|8634.3|163
1632243000000|2021-09-21 16:50:00|8641.3|8635.3|8632.3|8626.3|8642.3|8636.3|8624.3|8618.3|352
1632243300000|2021-09-21 16:55:00|8633.3|8627.3|8638.3|8632.3|8645.3|8639.3|8633.3|8627.3|145
1632243600000|2021-09-21 17:00:00|8639.3|8633.3|8641.3|8635.3|8644.3|8638.3|8634.3|8628.3|161
1632243900000|2021-09-21 17:05:00|8640.3|8634.3|8640.3|8634.3|8643.3|8637.3|8637.3|8631.3|107
1632244200000|2021-09-21 17:10:00|8641.3|8635.3|8647.3|8641.3|8648.3|8642.3|8640.3|8634.3|101
1632244500000|2021-09-21 17:15:00|8646.3|8640.3|8643.3|8637.3|8648.3|8642.3|8641.3|8635.3|138
1632244800000|2021-09-21 17:20:00|8645.3|8639.3|8634.3|8628.3|8646.3|8640.3|8633.3|8627.3|138
1632245100000|2021-09-21 17:25:00|8636.3|8630.3|8634.3|8628.3|8636.3|8630.3|8631.3|8625.3|95
1632245400000|2021-09-21 17:30:00|8635.3|8629.3|8634.3|8628.3|8635.3|8629.3|8630.3|8624.3|41
1632245700000|2021-09-21 17:35:00|8632.3|8626.3|8635.3|8629.3|8636.3|8630.3|8632.3|8626.3|26
1632246000000|2021-09-21 17:40:00|8636.3|8630.3|8634.3|8628.3|8636.3|8630.3|8631.3|8625.3|17
1632246300000|2021-09-21 17:45:00|8633.3|8627.3|8635.3|8629.3|8635.3|8629.3|8632.3|8626.3|56
1632246600000|2021-09-21 17:50:00|8637.3|8631.3|8627.3|8621.3|8641.3|8635.3|8627.3|8621.3|75
1632246900000|2021-09-21 17:55:00|8629.3|8623.3|8634.3|8628.3|8634.3|8628.3|8627.3|8621.3|49
1632247200000|2021-09-21 18:00:00|8636.3|8630.3|8640.3|8634.3|8640.3|8634.3|8635.3|8629.3|76
1632247500000|2021-09-21 18:05:00|8641.3|8635.3|8639.3|8633.3|8641.3|8635.3|8637.3|8631.3|46
1632247800000|2021-09-21 18:10:00|8638.3|8632.3|8639.3|8633.3|8640.3|8634.3|8636.3|8630.3|73
1632248100000|2021-09-21 18:15:00|8637.3|8631.3|8635.3|8629.3|8640.3|8634.3|8635.3|8629.3|54
1632248400000|2021-09-21 18:20:00|8634.3|8628.3|8630.3|8624.3|8636.3|8630.3|8630.3|8624.3|70
1632248700000|2021-09-21 18:25:00|8631.3|8625.3|8625.3|8619.3|8633.3|8627.3|8625.3|8619.3|89
1632249000000|2021-09-21 18:30:00|8624.3|8618.3|8629.3|8623.3|8632.3|8626.3|8624.3|8618.3|120
1632249300000|2021-09-21 18:35:00|8628.3|8622.3|8628.3|8622.3|8631.3|8625.3|8625.3|8619.3|74
1632249600000|2021-09-21 18:40:00|8629.3|8623.3|8629.3|8623.3|8633.3|8627.3|8629.3|8623.3|80
1632249900000|2021-09-21 18:45:00|8630.3|8624.3|8634.3|8628.3|8635.3|8629.3|8628.3|8622.3|89
1632250200000|2021-09-21 18:50:00|8635.3|8629.3|8639.3|8633.3|8650.3|8644.3|8634.3|8628.3|137
1632250500000|2021-09-21 18:55:00|8638.3|8632.3|8646.9|8623.5|8647|8639.3|8637.3|8623.5|57
1632250800000|2021-09-21 19:00:00|8647|8623.6|8651|8627.6|8656.2|8632.8|8646.9|8623.5|0
1632251100000|2021-09-21 19:05:00|8651.2|8627.8|8648.2|8624.8|8652.7|8629.3|8646.3|8622.9|0
1632251400000|2021-09-21 19:10:00|8648.3|8624.9|8656.2|8632.8|8656.5|8633.1|8645.8|8622.4|0
1632251700000|2021-09-21 19:15:00|8656|8632.6|8646.6|8623.2|8663.4|8640|8646.6|8623.2|0
1632252000000|2021-09-21 19:20:00|8646.7|8623.3|8650.4|8627|8651.4|8628|8646.2|8622.8|0
1632252300000|2021-09-21 19:25:00|8650.2|8626.8|8655.2|8631.8|8656.8|8633.4|8649.8|8626.4|0
1632252600000|2021-09-21 19:30:00|8654.9|8631.5|8656.9|8633.5|8659.6|8636.2|8654.2|8630.8|0
1632252900000|2021-09-21 19:35:00|8657|8633.6|8648.8|8625.4|8657.6|8634.2|8648.6|8625.2|0
1632253200000|2021-09-21 19:40:00|8648.6|8625.2|8649.8|8626.4|8653.3|8629.9|8646.1|8622.7|0
1632253500000|2021-09-21 19:45:00|8649.6|8626.2|8641.7|8618.3|8649.6|8626.2|8640.9|8617.5|0
1632253800000|2021-09-21 19:50:00|8642.2|8618.8|8642.2|8618.8|8646.2|8622.8|8640.9|8617.5|0
1632254100000|2021-09-21 19:55:00|8642.3|8618.9|8622.5|8599.1|8642.3|8618.9|8617.3|8593.9|0
1632254400000|2021-09-21 20:00:00|8621.8|8598.4|8613.9|8590.5|8625.5|8602.1|8610.9|8587.5|0
1632254700000|2021-09-21 20:05:00|8612.6|8589.2|8605.5|8582.1|8615.8|8592.4|8605.5|8582.1|0
1632255000000|2021-09-21 20:10:00|8604.9|8581.5|8600.4|8577|8606.2|8582.8|8593.9|8570.5|0
1632255300000|2021-09-21 20:15:00|8600.7|8577.3|8597.8|8574.4|8601|8577.6|8596.5|8573.1|0
1632255600000|2021-09-21 20:20:00|8597.1|8573.7|8594.6|8571.2|8597.1|8573.7|8591.4|8568|0
1632255900000|2021-09-21 20:25:00|8593.9|8570.5|8599.6|8576.2|8600.3|8576.9|8587.5|8564.1|0
1632256200000|2021-09-21 20:30:00|8600.3|8576.9|8604|8580.6|8609.8|8586.4|8600.3|8576.9|0
1632256500000|2021-09-21 20:35:00|8603.4|8580|8598.8|8575.4|8603.4|8580|8598.8|8575.4|0
1632256800000|2021-09-21 20:40:00|8598.5|8575.1|8601.1|8577.7|8601.1|8577.7|8596.9|8573.5|0
1632257100000|2021-09-21 20:45:00|8601.7|8578.3|8604.3|8580.9|8604.3|8580.9|8596.6|8573.2|0
1632257400000|2021-09-21 20:50:00|8603.7|8580.3|8604.6|8581.2|8604.6|8581.2|8601.4|8578|0
1632257700000|2021-09-21 20:55:00|8604.3|8580.9|8603.2|8579.8|8604.3|8580.9|8601.2|8577.8|0
1632258000000|2021-09-21 21:00:00|8603.4|8580|8604.2|8580.8|8604.6|8581.2|8603.4|8580|0
1632258300000|2021-09-21 21:05:00|8604.4|8581|8605.5|8582.1|8605.9|8582.5|8604.3|8580.9|0
1632258600000|2021-09-21 21:10:00|8605.7|8582.3|8606.8|8583.4|8607.1|8583.7|8605.7|8582.3|0
1632258900000|2021-09-21 21:15:00|8606.3|8582.9|8606.1|8582.7|8607.2|8583.8|8605.5|8582.1|0
1632259200000|2021-09-21 21:20:00|8605.9|8582.5|8605.5|8582.1|8605.9|8582.5|8605|8581.6|0
1632259500000|2021-09-21 21:25:00|8605.6|8582.2|8605.2|8581.8|8605.6|8582.2|8605|8581.6|0
1632259800000|2021-09-21 21:30:00|8604.9|8581.5|8603|8579.6|8604.9|8581.5|8603|8579.6|0
1632260400000|2021-09-21 21:40:00|8602.9|8579.5|8603.3|8579.9|8604.4|8581|8602.9|8579.5|0
1632260700000|2021-09-21 21:45:00|8603.4|8580|8603.4|8580|8603.8|8580.4|8603.3|8579.9|0
1632261000000|2021-09-21 21:50:00|8603.5|8580.1|8603.4|8580|8604.1|8580.7|8602.9|8579.5|0
1632261300000|2021-09-21 21:55:00|8603.6|8580.2|8602.6|8579.2|8603.6|8580.2|8602.4|8579|0
1632261600000|2021-09-21 22:00:00|8602.2|8578.8|8603.9|8580.5|8607.2|8583.8|8602.2|8578.8|0
1632261900000|2021-09-21 22:05:00|8604.5|8581.1|8608.6|8585.2|8609|8585.6|8604.5|8581.1|0
1632262200000|2021-09-21 22:10:00|8609.3|8585.9|8607.3|8583.9|8610.5|8587.1|8606.7|8583.3|0
1632262500000|2021-09-21 22:15:00|8608|8584.6|8602|8578.6|8608|8584.6|8600.7|8577.3|0
1632262800000|2021-09-21 22:20:00|8602.7|8579.3|8600.1|8576.7|8602.7|8579.3|8595.6|8572.2|0
1632263100000|2021-09-21 22:25:00|8599.8|8576.4|8598.8|8575.4|8602.7|8579.3|8598.2|8574.8|0
1632263400000|2021-09-21 22:30:00|8600.1|8576.7|8603.3|8579.9|8605.2|8581.8|8600.1|8576.7|0
1632263700000|2021-09-21 22:35:00|8604|8580.6|8600.7|8577.3|8604|8580.6|8600.1|8576.7|0
1632264000000|2021-09-21 22:40:00|8600.1|8576.7|8598.1|8574.7|8600.7|8577.3|8596.2|8572.8|0
1632264300000|2021-09-21 22:45:00|8597.5|8574.1|8601.3|8577.9|8601.3|8577.9|8597.5|8574.1|0
1632264600000|2021-09-21 22:50:00|8600.7|8577.3|8600.7|8577.3|8602.6|8579.2|8600.7|8577.3|0
1632264900000|2021-09-21 22:55:00|8600|8576.6|8595.5|8572.1|8601.3|8577.9|8594.2|8570.8|0
1632265200000|2021-09-21 23:00:00|8596.2|8572.8|8591|8567.6|8596.8|8573.4|8589.7|8566.3|0
1632265500000|2021-09-21 23:05:00|8591.7|8568.3|8597.8|8574.4|8598.7|8575.3|8591|8567.6|0
1632265800000|2021-09-21 23:10:00|8597.5|8574.1|8595.5|8572.1|8599.4|8576|8593.6|8570.2|0
1632266100000|2021-09-21 23:15:00|8595.2|8571.8|8600.7|8577.3|8601.3|8577.9|8594.9|8571.5|0
1632266400000|2021-09-21 23:20:00|8600|8576.6|8598|8574.6|8602|8578.6|8598|8574.6|0
1632266700000|2021-09-21 23:25:00|8597.7|8574.3|8598.3|8574.9|8603.2|8579.8|8596.7|8573.3|0
1632267000000|2021-09-21 23:30:00|8598.6|8575.2|8598.6|8575.2|8602.5|8579.1|8595.4|8572|0
1632267300000|2021-09-21 23:35:00|8599.3|8575.9|8599.9|8576.5|8599.9|8576.5|8594.8|8571.4|0
1632267600000|2021-09-21 23:40:00|8600.6|8577.2|8596.7|8573.3|8600.6|8577.2|8594.8|8571.4|0
1632267900000|2021-09-21 23:45:00|8596.1|8572.7|8594.6|8571.2|8598.6|8575.2|8594.6|8571.2|0
1632268200000|2021-09-21 23:50:00|8593.3|8569.9|8590.1|8566.7|8593.3|8569.9|8587.6|8564.2|0
1632268500000|2021-09-21 23:55:00|8589.5|8566.1|8588.8|8565.4|8590.8|8567.4|8587.6|8564.2|0
1632268800000|2021-09-22 00:00:00|8587.6|8564.2|8579.8|8556.4|8587.6|8564.2|8574.7|8551.3|0
1632269100000|2021-09-22 00:05:00|8580.1|8556.7|8564.8|8541.4|8580.4|8557|8564.8|8541.4|0
1632269400000|2021-09-22 00:10:00|8565.5|8542.1|8565|8541.6|8565.7|8542.3|8559.7|8536.3|0
1632269700000|2021-09-22 00:15:00|8565.7|8542.3|8576.6|8553.2|8577.9|8554.5|8564.4|8541|0
1632270000000|2021-09-22 00:20:00|8576.8|8553.4|8579.3|8555.9|8583|8559.6|8576.6|8553.2|0
1632270300000|2021-09-22 00:25:00|8579|8555.6|8581.5|8558.1|8585.1|8561.7|8579|8555.6|0
1632270600000|2021-09-22 00:30:00|8581.8|8558.4|8579.7|8556.3|8585.3|8561.9|8579.1|8555.7|0
1632270900000|2021-09-22 00:35:00|8579.4|8556|8582.9|8559.5|8585.6|8562.2|8577.7|8554.3|0
1632271200000|2021-09-22 00:40:00|8582.4|8559|8577.1|8553.7|8583.5|8560.1|8574.2|8550.8|0
1632271500000|2021-09-22 00:45:00|8576.5|8553.1|8580.2|8556.8|8584|8560.6|8576.3|8552.9|0
1632271800000|2021-09-22 00:50:00|8580.5|8557.1|8576.5|8553.1|8580.6|8557.2|8575.7|8552.3|0
1632272100000|2021-09-22 00:55:00|8576.8|8553.4|8572.4|8549|8577.2|8553.8|8570|8546.6|0
1632272400000|2021-09-22 01:00:00|8572.1|8548.7|8568|8544.6|8573.4|8550|8566.5|8543.1|0
1632272700000|2021-09-22 01:05:00|8568.3|8544.9|8604.2|8580.8|8607.5|8584.1|8564.2|8540.8|0
1632273000000|2021-09-22 01:10:00|8603.9|8580.5|8648.4|8625|8653.3|8629.9|8603.9|8580.5|0
1632273300000|2021-09-22 01:15:00|8652.2|8628.8|8648.6|8625.2|8667.1|8643.7|8646.2|8622.8|0
1632273600000|2021-09-22 01:20:00|8649.3|8625.9|8681.3|8657.9|8681.6|8658.2|8649.1|8625.7|0
1632273900000|2021-09-22 01:25:00|8681.1|8657.7|8684.1|8660.7|8685.5|8662.1|8674.1|8650.7|0
1632274200000|2021-09-22 01:30:00|8684.4|8661|8660.9|8637.5|8693|8669.6|8660.6|8637.2|0
1632274500000|2021-09-22 01:35:00|8661|8637.6|8661.1|8637.7|8667.9|8644.5|8656.1|8632.7|0
1632274800000|2021-09-22 01:40:00|8661.4|8638|8664.3|8640.9|8664.6|8641.2|8657.9|8634.5|0
1632275100000|2021-09-22 01:45:00|8664.4|8641|8664.3|8640.9|8672.7|8649.3|8662.8|8639.4|0
1632275400000|2021-09-22 01:50:00|8664.6|8641.2|8662.5|8639.1|8673.8|8650.4|8659.8|8636.4|0
1632275700000|2021-09-22 01:55:00|8662.8|8639.4|8657.1|8633.7|8663.6|8640.2|8654.6|8631.2|0
1632276000000|2021-09-22 02:00:00|8656.9|8633.5|8641.2|8617.8|8659.6|8636.2|8639.6|8616.2|0
1632276300000|2021-09-22 02:05:00|8641.4|8618|8637.6|8614.2|8641.8|8618.4|8628.1|8604.7|0
1632276600000|2021-09-22 02:10:00|8637.4|8614|8647.4|8624|8648.7|8625.3|8634.2|8610.8|0
1632276900000|2021-09-22 02:15:00|8647.2|8623.8|8656|8632.6|8659.1|8635.7|8646.8|8623.4|0
1632277200000|2021-09-22 02:20:00|8655.8|8632.4|8656.8|8633.4|8657.3|8633.9|8654.5|8631.1|0
1632277500000|2021-09-22 02:25:00|8657.1|8633.7|8657.7|8634.3|8658.2|8634.8|8655.5|8632.1|0
1632277800000|2021-09-22 02:30:00|8658.1|8634.7|8652.5|8629.1|8658.1|8634.7|8649.3|8625.9|0
1632278100000|2021-09-22 02:35:00|8652.4|8629|8653.8|8630.4|8654.3|8630.9|8646.4|8623|0
1632278400000|2021-09-22 02:40:00|8654.1|8630.7|8656|8632.6|8657.3|8633.9|8654.1|8630.7|0
1632278700000|2021-09-22 02:45:00|8655.8|8632.4|8657.4|8634|8658.7|8635.3|8651.6|8628.2|0
1632279000000|2021-09-22 02:50:00|8657|8633.6|8649.5|8626.1|8666.1|8642.7|8649.5|8626.1|0
1632279300000|2021-09-22 02:55:00|8649.3|8625.9|8638|8614.6|8650.7|8627.3|8630.4|8607|0
1632279600000|2021-09-22 03:00:00|8637.8|8614.4|8635.6|8612.2|8639|8615.6|8634.7|8611.3|0
1632279900000|2021-09-22 03:05:00|8635.4|8612|8640.6|8617.2|8642.5|8619.1|8634.7|8611.3|0
1632280200000|2021-09-22 03:10:00|8640.9|8617.5|8643.2|8619.8|8646.2|8622.8|8636.3|8612.9|0
1632280500000|2021-09-22 03:15:00|8643.4|8620|8642.8|8619.4|8644.5|8621.1|8639.2|8615.8|0
1632280800000|2021-09-22 03:20:00|8642.9|8619.5|8642.9|8619.5|8645.6|8622.2|8641.7|8618.3|0
1632281100000|2021-09-22 03:25:00|8642.6|8619.2|8642.6|8619.2|8643.5|8620.1|8641.4|8618|0
1632281400000|2021-09-22 03:30:00|8642.7|8619.3|8641.2|8617.8|8642.9|8619.5|8637.1|8613.7|0
1632281700000|2021-09-22 03:35:00|8641|8617.6|8634.4|8611|8641|8617.6|8633.8|8610.4|0
1632282000000|2021-09-22 03:40:00|8634.1|8610.7|8633.8|8610.4|8636.1|8612.7|8631.6|8608.2|0
1632282300000|2021-09-22 03:45:00|8633.5|8610.1|8634.4|8611|8635.9|8612.5|8631.2|8607.8|0
1632282600000|2021-09-22 03:50:00|8634.3|8610.9|8636.3|8612.9|8638.3|8614.9|8633.3|8609.9|0
1632282900000|2021-09-22 03:55:00|8636.5|8613.1|8629.2|8605.8|8636.7|8613.3|8624.1|8600.7|0
1632283200000|2021-09-22 04:00:00|8629.4|8606|8630.5|8607.1|8631.5|8608.1|8628.6|8605.2|0
1632283500000|2021-09-22 04:05:00|8630.3|8606.9|8630|8606.6|8632.1|8608.7|8628.5|8605.1|0
1632283800000|2021-09-22 04:10:00|8630.3|8606.9|8630.9|8607.5|8631.2|8607.8|8628|8604.6|0
1632284100000|2021-09-22 04:15:00|8631.1|8607.7|8631.8|8608.4|8632.4|8609|8629.4|8606|0
1632284400000|2021-09-22 04:20:00|8631.6|8608.2|8630.5|8607.1|8632.6|8609.2|8629.3|8605.9|0
1632284700000|2021-09-22 04:25:00|8630.8|8607.4|8634.2|8610.8|8634.4|8611|8630.3|8606.9|0
1632285000000|2021-09-22 04:30:00|8634.4|8611|8632|8608.6|8634.4|8611|8630.5|8607.1|0
1632285300000|2021-09-22 04:35:00|8632.3|8608.9|8628.9|8605.5|8632.9|8609.5|8628.3|8604.9|0
1632285600000|2021-09-22 04:40:00|8629.1|8605.7|8629.8|8606.4|8630.3|8606.9|8628.3|8604.9|0
1632285900000|2021-09-22 04:45:00|8629.5|8606.1|8639.6|8616.2|8641.3|8617.9|8628.6|8605.2|0
1632286200000|2021-09-22 04:50:00|8639.4|8616|8641|8617.6|8641.6|8618.2|8636.9|8613.5|0
1632286500000|2021-09-22 04:55:00|8641.3|8617.9|8642.1|8618.7|8644.4|8621|8641.2|8617.8|0
1632286800000|2021-09-22 05:00:00|8640.7|8617.3|8650.9|8627.5|8651.2|8627.8|8639.6|8616.2|0
1632287100000|2021-09-22 05:05:00|8650.6|8627.2|8652.9|8629.5|8653.7|8630.3|8643.6|8620.2|0
1632287400000|2021-09-22 05:10:00|8653.2|8629.8|8655.8|8632.4|8656.8|8633.4|8650.3|8626.9|0
1632287700000|2021-09-22 05:15:00|8656|8632.6|8674.4|8651|8674.8|8651.4|8655|8631.6|0
1632288000000|2021-09-22 05:20:00|8674.8|8651.4|8673.9|8650.5|8679.2|8655.8|8672.5|8649.1|0
1632288300000|2021-09-22 05:25:00|8673.8|8650.4|8673.5|8650.1|8678.4|8655|8672|8648.6|0
1632288600000|2021-09-22 05:30:00|8673.4|8650|8669.2|8645.8|8674.3|8650.9|8669|8645.6|0
1632288900000|2021-09-22 05:35:00|8669|8645.6|8671.6|8648.2|8672.7|8649.3|8666.1|8642.7|0
1632289200000|2021-09-22 05:40:00|8671.8|8648.4|8671.9|8648.5|8673.1|8649.7|8666.5|8643.1|0
1632289500000|2021-09-22 05:45:00|8671.4|8648|8672.2|8648.8|8672.5|8649.1|8670.1|8646.7|0
1632289800000|2021-09-22 05:50:00|8672.5|8649.1|8673.9|8650.5|8676|8652.6|8671.8|8648.4|0
1632290100000|2021-09-22 05:55:00|8673.7|8650.3|8669|8645.6|8674.6|8651.2|8668.4|8645|0
1632290400000|2021-09-22 06:00:00|8669.8|8646.4|8671.2|8647.8|8680.9|8657.5|8669.5|8646.1|0
1632290700000|2021-09-22 06:05:00|8671.5|8648.1|8673.7|8650.3|8677.2|8653.8|8668.3|8644.9|0
1632291000000|2021-09-22 06:10:00|8673.4|8650|8682.5|8659.1|8683.4|8660|8671.9|8648.5|0
1632291300000|2021-09-22 06:15:00|8682.2|8658.8|8688.5|8665.1|8689|8665.6|8682.2|8658.8|0
1632291600000|2021-09-22 06:20:00|8688.2|8664.8|8689.8|8666.4|8694.1|8670.7|8687.7|8664.3|0
1632291900000|2021-09-22 06:25:00|8690|8666.6|8685.1|8661.7|8691.6|8668.2|8684.1|8660.7|0
1632292200000|2021-09-22 06:30:00|8685.2|8661.8|8695.6|8672.2|8696.3|8672.9|8683|8659.6|0
1632292500000|2021-09-22 06:35:00|8696.2|8672.8|8698.1|8674.7|8701.2|8677.8|8695.3|8671.9|0
1632292800000|2021-09-22 06:40:00|8697.6|8674.2|8693.4|8670|8699.1|8675.7|8690.2|8666.8|0
1632293100000|2021-09-22 06:45:00|8692.9|8669.5|8704.1|8680.7|8704.8|8681.4|8689.3|8665.9|0
1632293400000|2021-09-22 06:50:00|8703.8|8680.4|8698.6|8675.2|8705|8681.6|8697.3|8673.9|0
1632293700000|2021-09-22 06:55:00|8698.9|8675.5|8700.1|8676.7|8703.7|8680.3|8694.1|8670.7|0
1632294000000|2021-09-22 07:00:00|8701.7|8678.3|8708.3|8684.9|8710.6|8687.2|8696.2|8672.8|0
1632294300000|2021-09-22 07:05:00|8708.5|8685.1|8713.6|8690.2|8717.7|8694.3|8705.5|8682.1|0
1632294600000|2021-09-22 07:10:00|8714.7|8691.3|8713.8|8690.4|8716.6|8693.2|8712.5|8689.1|0
1632294900000|2021-09-22 07:15:00|8713.3|8689.9|8702.8|8679.4|8716.2|8692.8|8702|8678.6|0
1632295200000|2021-09-22 07:20:00|8702.7|8679.3|8707|8683.6|8708.5|8685.1|8702.7|8679.3|0
1632295500000|2021-09-22 07:25:00|8706.7|8683.3|8704.9|8681.5|8712.5|8689.1|8702.1|8678.7|0
1632295800000|2021-09-22 07:30:00|8704.6|8681.2|8704.4|8681|8707.5|8684.1|8702.5|8679.1|0
1632296100000|2021-09-22 07:35:00|8703.8|8680.4|8695.5|8672.1|8705.1|8681.7|8694.8|8671.4|0
1632296400000|2021-09-22 07:40:00|8695.7|8672.3|8686.9|8663.5|8696.2|8672.8|8684.8|8661.4|0
1632296700000|2021-09-22 07:45:00|8686.7|8663.3|8683.8|8660.4|8692.1|8668.7|8681.8|8658.4|0
1632297000000|2021-09-22 07:50:00|8683.5|8660.1|8673.6|8650.2|8683.7|8660.3|8667.4|8644|0
1632297300000|2021-09-22 07:55:00|8673.3|8649.9|8671.7|8648.3|8679.1|8655.7|8670.7|8647.3|0
1632297600000|2021-09-22 08:00:00|8671.5|8648.1|8671.6|8648.2|8675.1|8651.7|8669|8645.6|0
1632297900000|2021-09-22 08:05:00|8671.1|8647.7|8681.3|8657.9|8682|8658.6|8670.8|8647.4|0
1632298200000|2021-09-22 08:10:00|8681.8|8658.4|8685.4|8662|8686.3|8662.9|8681.4|8658|0
1632298500000|2021-09-22 08:15:00|8684.9|8661.5|8685.9|8662.5|8688.2|8664.8|8683.5|8660.1|0
1632298800000|2021-09-22 08:20:00|8686.1|8662.7|8686.1|8662.7|8689.8|8666.4|8684.9|8661.5|0
1632299100000|2021-09-22 08:25:00|8685.8|8662.4|8688|8664.6|8690.1|8666.7|8685.4|8662|0
1632299400000|2021-09-22 08:30:00|8688.3|8664.9|8689|8665.6|8691.7|8668.3|8683.6|8660.2|0
1632299700000|2021-09-22 08:35:00|8689.3|8665.9|8696.2|8672.8|8696.2|8672.8|8685.7|8662.3|0
1632300000000|2021-09-22 08:40:00|8696.5|8673.1|8704.5|8681.1|8705|8681.6|8691.2|8667.8|0
1632300300000|2021-09-22 08:45:00|8704.3|8680.9|8706.3|8682.9|8709|8685.6|8703.5|8680.1|0
1632300600000|2021-09-22 08:50:00|8706.5|8683.1|8707.3|8683.9|8710.7|8687.3|8706|8682.6|0
1632300900000|2021-09-22 08:55:00|8707.7|8684.3|8705.8|8682.4|8709.6|8686.2|8704.5|8681.1|0
1632301200000|2021-09-22 09:00:00|8706.1|8682.7|8710.1|8686.7|8710.1|8686.7|8705.4|8682|0
1632301500000|2021-09-22 09:05:00|8709.8|8686.4|8710.2|8686.8|8712.4|8689|8708.1|8684.7|0
1632301800000|2021-09-22 09:10:00|8710.7|8687.3|8710.8|8687.4|8712.5|8689.1|8710|8686.6|0
1632302100000|2021-09-22 09:15:00|8710.5|8687.1|8693.9|8670.5|8710.5|8687.1|8693.3|8669.9|0
1632302400000|2021-09-22 09:20:00|8694.1|8670.7|8693.7|8670.3|8696.8|8673.4|8691.7|8668.3|0
1632302700000|2021-09-22 09:25:00|8694|8670.6|8690|8666.6|8694.9|8671.5|8688.6|8665.2|0
1632303000000|2021-09-22 09:30:00|8689.5|8666.1|8680.5|8657.1|8689.5|8666.1|8680.3|8656.9|0
1632303300000|2021-09-22 09:35:00|8681|8657.6|8683.7|8660.3|8684.4|8661|8677.9|8654.5|0
1632303600000|2021-09-22 09:40:00|8684.2|8660.8|8681.4|8658|8685.4|8662|8680.3|8656.9|0
1632303900000|2021-09-22 09:45:00|8681.3|8657.9|8682.7|8659.3|8682.7|8659.3|8677.7|8654.3|0
1632304200000|2021-09-22 09:50:00|8682.2|8658.8|8688.1|8664.7|8692|8668.6|8681.7|8658.3|0
1632304500000|2021-09-22 09:55:00|8687.5|8664.1|8686.4|8663|8688.8|8665.4|8685.8|8662.4|0
1632304800000|2021-09-22 10:00:00|8686.9|8663.5|8693.8|8670.4|8695.8|8672.4|8686.9|8663.5|0
1632305100000|2021-09-22 10:05:00|8694.1|8670.7|8694.6|8671.2|8696.4|8673|8693.6|8670.2|0
1632305400000|2021-09-22 10:10:00|8694.7|8671.3|8695.9|8672.5|8696.3|8672.9|8693.7|8670.3|0
1632305700000|2021-09-22 10:15:00|8695.7|8672.3|8701.4|8678|8702|8678.6|8695.4|8672|0
1632306000000|2021-09-22 10:20:00|8701.7|8678.3|8700.8|8677.4|8702.6|8679.2|8699.1|8675.7|0
1632306300000|2021-09-22 10:25:00|8700.5|8677.1|8693.1|8669.7|8702.2|8678.8|8692.8|8669.4|0
1632306600000|2021-09-22 10:30:00|8693.3|8669.9|8688.7|8665.3|8693.4|8670|8688.3|8664.9|0
1632306900000|2021-09-22 10:35:00|8689.2|8665.8|8696.4|8673|8697.3|8673.9|8688.7|8665.3|0
1632307200000|2021-09-22 10:40:00|8696.6|8673.2|8692.9|8669.5|8701.8|8678.4|8692.6|8669.2|0
1632307500000|2021-09-22 10:45:00|8693.4|8670|8691.6|8668.2|8696.4|8673|8689.1|8665.7|0
1632307800000|2021-09-22 10:50:00|8691.8|8668.4|8691.3|8667.9|8695.3|8671.9|8689.9|8666.5|0
1632308100000|2021-09-22 10:55:00|8691.1|8667.7|8690.1|8666.7|8693.2|8669.8|8689.9|8666.5|0
1632308400000|2021-09-22 11:00:00|8689.1|8665.7|8690|8666.6|8691.5|8668.1|8686.2|8662.8|0
1632308700000|2021-09-22 11:05:00|8690.5|8667.1|8687.8|8664.4|8691.8|8668.4|8687.8|8664.4|0
1632309000000|2021-09-22 11:10:00|8688.1|8664.7|8691.9|8668.5|8693.3|8669.9|8687.8|8664.4|0
1632309300000|2021-09-22 11:15:00|8691.6|8668.2|8688.3|8664.9|8692.1|8668.7|8686.6|8663.2|0
1632309600000|2021-09-22 11:20:00|8688.6|8665.2|8692.4|8669|8692.4|8669|8687.4|8664|0
1632309900000|2021-09-22 11:25:00|8692.7|8669.3|8695.1|8671.7|8695.6|8672.2|8691.2|8667.8|0
1632310200000|2021-09-22 11:30:00|8695.3|8671.9|8696.3|8672.9|8697.1|8673.7|8691.8|8668.4|0
1632310500000|2021-09-22 11:35:00|8696|8672.6|8696.1|8672.7|8696.4|8673|8693.6|8670.2|0
1632310800000|2021-09-22 11:40:00|8696.4|8673|8698.8|8675.4|8700.2|8676.8|8694.8|8671.4|0
1632311100000|2021-09-22 11:45:00|8699.3|8675.9|8696.4|8673|8699.5|8676.1|8696.4|8673|0
1632311400000|2021-09-22 11:50:00|8696.9|8673.5|8698.7|8675.3|8699.3|8675.9|8696|8672.6|0
1632311700000|2021-09-22 11:55:00|8698.2|8674.8|8697.8|8674.4|8699.2|8675.8|8695|8671.6|0
1632312000000|2021-09-22 12:00:00|8698.2|8674.8|8700.7|8677.3|8701.8|8678.4|8698.2|8674.8|0
1632312300000|2021-09-22 12:05:00|8700.4|8677|8700.9|8677.5|8701.8|8678.4|8699.2|8675.8|0
1632312600000|2021-09-22 12:10:00|8700.6|8677.2|8702.9|8679.5|8703.3|8679.9|8700.6|8677.2|0
1632312900000|2021-09-22 12:15:00|8703.2|8679.8|8703.7|8680.3|8703.7|8680.3|8700.2|8676.8|0
1632313200000|2021-09-22 12:20:00|8704.2|8680.8|8702.8|8679.4|8704.5|8681.1|8702.8|8679.4|0
1632313500000|2021-09-22 12:25:00|8703.1|8679.7|8706.3|8682.9|8706.3|8682.9|8702.5|8679.1|0
1632313800000|2021-09-22 12:30:00|8706|8682.6|8706.8|8683.4|8708.2|8684.8|8705.2|8681.8|0
1632314100000|2021-09-22 12:35:00|8706.5|8683.1|8704.2|8680.8|8707.3|8683.9|8703.6|8680.2|0
1632314400000|2021-09-22 12:40:00|8704.1|8680.7|8710.5|8687.1|8710.8|8687.4|8702.5|8679.1|0
1632314700000|2021-09-22 12:45:00|8710.2|8686.8|8708.3|8684.9|8710.8|8687.4|8706|8682.6|0
1632315000000|2021-09-22 12:50:00|8708|8684.6|8707.7|8684.3|8709.4|8686|8707.4|8684|0
1632315300000|2021-09-22 12:55:00|8708.3|8684.9|8708.5|8685.1|8708.8|8685.4|8706.8|8683.4|0
1632315600000|2021-09-22 13:00:00|8708.8|8685.4|8714.3|8690.9|8715.6|8692.2|8708.8|8685.4|0
1632315900000|2021-09-22 13:05:00|8714.1|8690.7|8713.5|8690.1|8718.3|8694.9|8712.9|8689.5|0
1632316200000|2021-09-22 13:10:00|8712.9|8689.5|8702|8678.6|8712.9|8689.5|8700.3|8676.9|0
1632316500000|2021-09-22 13:15:00|8702.6|8679.2|8699.2|8675.8|8705.2|8681.8|8697.3|8673.9|0
1632316800000|2021-09-22 13:20:00|8698.6|8675.2|8697.5|8674.1|8701.3|8677.9|8697|8673.6|0
1632317100000|2021-09-22 13:25:00|8698.1|8674.7|8701.8|8678.4|8703|8679.6|8694.7|8671.3|0
1632317400000|2021-09-22 13:30:00|8701.3|8677.9|8715.7|8692.3|8723.6|8700.2|8694.8|8671.4|0
1632317700000|2021-09-22 13:35:00|8715.9|8692.5|8720.5|8697.1|8722.2|8698.8|8712.9|8689.5|0
1632318000000|2021-09-22 13:40:00|8721.8|8698.4|8733.2|8709.8|8736.6|8713.2|8720.7|8697.3|0
1632318300000|2021-09-22 13:45:00|8733.3|8709.9|8752.4|8729|8756|8732.6|8732.7|8709.3|0
1632318600000|2021-09-22 13:50:00|8752.2|8728.8|8762.2|8738.8|8771.9|8748.5|8752.2|8728.8|0
1632318900000|2021-09-22 13:55:00|8763.7|8740.3|8770.3|8746.9|8780.1|8756.7|8763.7|8740.3|0
1632319200000|2021-09-22 14:00:00|8770.5|8747.1|8779.8|8756.4|8783.1|8759.7|8770.5|8747.1|0
1632319500000|2021-09-22 14:05:00|8779.9|8756.5|8794.9|8771.5|8795.8|8772.4|8777|8753.6|0
1632319800000|2021-09-22 14:10:00|8795|8771.6|8792.9|8769.5|8802.6|8779.2|8786.4|8763|0
1632320100000|2021-09-22 14:15:00|8793.3|8769.9|8792.3|8768.9|8798.2|8774.8|8789.8|8766.4|0
1632320400000|2021-09-22 14:20:00|8793|8769.6|8780.2|8756.8|8793.1|8769.7|8774.2|8750.8|0
1632320700000|2021-09-22 14:25:00|8779.7|8756.3|8764.9|8741.5|8790.1|8766.7|8764.9|8741.5|0
1632321000000|2021-09-22 14:30:00|8765.1|8741.7|8768.3|8744.9|8771.7|8748.3|8761.6|8738.2|0
1632321300000|2021-09-22 14:35:00|8768.2|8744.8|8761.9|8738.5|8772.6|8749.2|8760|8736.6|0
1632321600000|2021-09-22 14:40:00|8760.6|8737.2|8769.6|8746.2|8771|8747.6|8760.6|8737.2|0
1632321900000|2021-09-22 14:45:00|8769.7|8746.3|8765.9|8742.5|8770|8746.6|8760.2|8736.8|0
1632322200000|2021-09-22 14:50:00|8765.2|8741.8|8753.7|8730.3|8767|8743.6|8751.2|8727.8|0
1632322500000|2021-09-22 14:55:00|8753.8|8730.4|8763.7|8740.3|8764.9|8741.5|8752.7|8729.3|0
1632322800000|2021-09-22 15:00:00|8764|8740.6|8772.8|8749.4|8774|8750.6|8759.3|8735.9|0
1632323100000|2021-09-22 15:05:00|8772.6|8749.2|8771.9|8748.5|8777.7|8754.3|8770.6|8747.2|0
1632323400000|2021-09-22 15:10:00|8771.8|8748.4|8771.4|8748|8772.8|8749.4|8765.1|8741.7|0
1632323700000|2021-09-22 15:15:00|8771.5|8748.1|8777.7|8754.3|8778.7|8755.3|8770.9|8747.5|0
1632324000000|2021-09-22 15:20:00|8777.6|8754.2|8774|8750.6|8781.7|8758.3|8773.9|8750.5|0
1632324300000|2021-09-22 15:25:00|8774.2|8750.8|8781.7|8758.3|8782.4|8759|8773.2|8749.8|0
1632324600000|2021-09-22 15:30:00|8781.8|8758.4|8783.6|8760.2|8787.5|8764.1|8778.9|8755.5|0
1632324900000|2021-09-22 15:35:00|8782.9|8759.5|8787.4|8764|8787.9|8764.5|8782.2|8758.8|0
1632325200000|2021-09-22 15:40:00|8787.6|8764.2|8784.6|8761.2|8787.7|8764.3|8783.4|8760|0
1632325500000|2021-09-22 15:45:00|8784.8|8761.4|8782.9|8759.5|8789|8765.6|8782.6|8759.2|0
1632325800000|2021-09-22 15:50:00|8782.8|8759.4|8785.3|8761.9|8810.3|8786.9|8778.9|8755.5|0
1632326100000|2021-09-22 15:55:00|8785.1|8761.7|8794.3|8770.9|8798|8774.6|8784.7|8761.3|0
1632326400000|2021-09-22 16:00:00|8794.6|8771.2|8788.4|8765|8796.2|8772.8|8788.4|8765|0
1632326700000|2021-09-22 16:05:00|8788.2|8764.8|8751.4|8728|8790.1|8766.7|8751.4|8728|0
1632327000000|2021-09-22 16:10:00|8751.5|8728.1|8747.9|8724.5|8754.3|8730.9|8747.3|8723.9|0
1632327300000|2021-09-22 16:15:00|8747.7|8724.3|8746.8|8723.4|8749.9|8726.5|8746.6|8723.2|0
1632327600000|2021-09-22 16:20:00|8746.7|8723.3|8747.6|8724.2|8752.7|8729.3|8746.7|8723.3|0
1632327900000|2021-09-22 16:25:00|8746.9|8723.5|8751|8727.6|8751.8|8728.4|8746.3|8722.9|0
1632328200000|2021-09-22 16:30:00|8751.1|8727.7|8755.2|8731.8|8756|8732.6|8751.1|8727.7|0
1632328500000|2021-09-22 16:35:00|8755.3|8731.9|8750.9|8727.5|8756.7|8733.3|8750.7|8727.3|0
1632328800000|2021-09-22 16:40:00|8751|8727.6|8746.5|8723.1|8751.5|8728.1|8745.9|8722.5|0
1632329100000|2021-09-22 16:45:00|8746.7|8723.3|8746.5|8723.1|8749.1|8725.7|8745|8721.6|0
1632329400000|2021-09-22 16:50:00|8746.6|8723.2|8740.9|8717.5|8749.8|8726.4|8740.9|8717.5|0
1632329700000|2021-09-22 16:55:00|8740.7|8717.3|8741.9|8718.5|8745.1|8721.7|8740.4|8717|0
1632330000000|2021-09-22 17:00:00|8741.7|8718.3|8730.8|8707.4|8741.9|8718.5|8729.9|8706.5|0
1632330300000|2021-09-22 17:05:00|8730.7|8707.3|8734.5|8711.1|8738.7|8715.3|8729.9|8706.5|0
1632330600000|2021-09-22 17:10:00|8734.6|8711.2|8734.5|8711.1|8736.5|8713.1|8733.4|8710|0
1632330900000|2021-09-22 17:15:00|8734.7|8711.3|8730.5|8707.1|8735.8|8712.4|8730.5|8707.1|0
1632331200000|2021-09-22 17:20:00|8730.7|8707.3|8729.6|8706.2|8732.3|8708.9|8729.3|8705.9|0
1632331500000|2021-09-22 17:25:00|8729.7|8706.3|8734.6|8711.2|8735.6|8712.2|8729.6|8706.2|0
1632331800000|2021-09-22 17:30:00|8734.5|8711.1|8737.7|8714.3|8738.9|8715.5|8734.2|8710.8|0
1632332100000|2021-09-22 17:35:00|8737.6|8714.2|8734.9|8711.5|8737.7|8714.3|8733.2|8709.8|0
1632332400000|2021-09-22 17:40:00|8734.8|8711.4|8734.8|8711.4|8735.7|8712.3|8733.9|8710.5|0
1632332700000|2021-09-22 17:45:00|8734.6|8711.2|8730.1|8706.7|8735.2|8711.8|8730.1|8706.7|0
1632333000000|2021-09-22 17:50:00|8730|8706.6|8724.7|8701.3|8730.7|8707.3|8723.1|8699.7|0
1632333300000|2021-09-22 17:55:00|8724.6|8701.2|8726.7|8703.3|8727.3|8703.9|8723.7|8700.3|0
1632333600000|2021-09-22 18:00:00|8722.3|8698.9|8750.1|8726.7|8751.3|8727.9|8703.7|8680.3|0
1632333900000|2021-09-22 18:05:00|8750|8726.6|8745.6|8722.2|8756|8732.6|8736.5|8713.1|0
1632334200000|2021-09-22 18:10:00|8745.9|8722.5|8762.5|8739.1|8762.9|8739.5|8745.2|8721.8|0
1632334500000|2021-09-22 18:15:00|8762.6|8739.2|8753.5|8730.1|8769.2|8745.8|8753.5|8730.1|0
1632334800000|2021-09-22 18:20:00|8752.8|8729.4|8742.3|8718.9|8755.3|8731.9|8737.7|8714.3|0
1632335100000|2021-09-22 18:25:00|8742.2|8718.8|8757.6|8734.2|8758.2|8734.8|8741.3|8717.9|0
1632335400000|2021-09-22 18:30:00|8757.8|8734.4|8753.7|8730.3|8759.4|8736|8745|8721.6|0
1632335700000|2021-09-22 18:35:00|8753.4|8730|8737|8713.6|8759.4|8736|8737|8713.6|0
1632336000000|2021-09-22 18:40:00|8736.9|8713.5|8730.7|8707.3|8736.9|8713.5|8723.3|8699.9|0
1632336300000|2021-09-22 18:45:00|8730.5|8707.1|8709.4|8686|8731.1|8707.7|8708.8|8685.4|0
1632336600000|2021-09-22 18:50:00|8709.5|8686.1|8717.9|8694.5|8722.6|8699.2|8697.7|8674.3|0
1632336900000|2021-09-22 18:55:00|8718|8694.6|8715.5|8692.1|8721.8|8698.4|8707.6|8684.2|0
1632337200000|2021-09-22 19:00:00|8715.7|8692.3|8713.5|8690.1|8716.6|8693.2|8706.7|8683.3|0
1632337500000|2021-09-22 19:05:00|8713.6|8690.2|8722|8698.6|8722.1|8698.7|8706.4|8683|0
1632337800000|2021-09-22 19:10:00|8721.9|8698.5|8729.6|8706.2|8730.4|8707|8717.9|8694.5|0
1632338100000|2021-09-22 19:15:00|8729.4|8706|8742.7|8719.3|8742.9|8719.5|8727.6|8704.2|0
1632338400000|2021-09-22 19:20:00|8742.6|8719.2|8739.8|8716.4|8747.6|8724.2|8738.9|8715.5|0
1632338700000|2021-09-22 19:25:00|8739.9|8716.5|8736.3|8712.9|8741.4|8718|8732.3|8708.9|0
1632339000000|2021-09-22 19:30:00|8736.1|8712.7|8730|8706.6|8737.2|8713.8|8726.2|8702.8|0
1632339300000|2021-09-22 19:35:00|8729.9|8706.5|8741.5|8718.1|8741.6|8718.2|8729.4|8706|0
1632339600000|2021-09-22 19:40:00|8741.3|8717.9|8724.8|8701.4|8741.6|8718.2|8724.3|8700.9|0
1632339900000|2021-09-22 19:45:00|8724.9|8701.5|8722.9|8699.5|8728.3|8704.9|8722.5|8699.1|0
1632340200000|2021-09-22 19:50:00|8722.8|8699.4|8721.6|8698.2|8725.2|8701.8|8717.1|8693.7|0
1632340500000|2021-09-22 19:55:00|8721.4|8698|8717.6|8694.2|8722|8698.6|8710.7|8687.3|0
1632340800000|2021-09-22 20:00:00|8716.3|8692.9|8722.9|8699.5|8723.5|8700.1|8711.8|8688.4|0
1632341100000|2021-09-22 20:05:00|8723.5|8700.1|8720.3|8696.9|8724.8|8701.4|8717.7|8694.3|0
1632341400000|2021-09-22 20:10:00|8719.6|8696.2|8724.6|8701.2|8731.7|8708.3|8717.7|8694.3|0
1632341700000|2021-09-22 20:15:00|8723.9|8700.5|8722.6|8699.2|8726.5|8703.1|8722.6|8699.2|0
1632342000000|2021-09-22 20:20:00|8722.3|8698.9|8722.6|8699.2|8725.2|8701.8|8722|8698.6|0
1632342300000|2021-09-22 20:25:00|8722.3|8698.9|8723.3|8699.9|8723.9|8700.5|8721.3|8697.9|0
1632342600000|2021-09-22 20:30:00|8722.6|8699.2|8718.1|8694.7|8723.3|8699.9|8718.1|8694.7|0
1632342900000|2021-09-22 20:35:00|8717.5|8694.1|8721.4|8698|8722|8698.6|8717.5|8694.1|0
1632343200000|2021-09-22 20:40:00|8722|8698.6|8723.3|8699.9|8724|8700.6|8721.4|8698|0
1632343500000|2021-09-22 20:45:00|8722.7|8699.3|8720.1|8696.7|8725.3|8701.9|8719.4|8696|0
1632343800000|2021-09-22 20:50:00|8719.7|8696.3|8724.6|8701.2|8725.3|8701.9|8719.4|8696|0
1632344100000|2021-09-22 20:55:00|8724|8700.6|8724.7|8701.3|8727.8|8704.4|8723.3|8699.9|0
1632344400000|2021-09-22 21:00:00|8724|8700.6|8724.6|8701.2|8724.6|8701.2|8723.9|8700.5|0
1632344700000|2021-09-22 21:05:00|8724.8|8701.4|8724.4|8701|8724.8|8701.4|8723.4|8700|0
1632345000000|2021-09-22 21:10:00|8724.1|8700.7|8723.5|8700.1|8724.6|8701.2|8723|8699.6|0
1632345300000|2021-09-22 21:15:00|8723.7|8700.3|8724.4|8701|8724.8|8701.4|8723.7|8700.3|0
1632345600000|2021-09-22 21:20:00|8723.7|8700.3|8723.9|8700.5|8724.6|8701.2|8723.6|8700.2|0
1632345900000|2021-09-22 21:25:00|8724.6|8701.2|8724|8700.6|8724.6|8701.2|8723.7|8700.3|0
1632346200000|2021-09-22 21:30:00|8723.9|8700.5|8724.8|8701.4|8725|8701.6|8723.8|8700.4|0
1632346500000|2021-09-22 21:35:00|8724.5|8701.1|8724.6|8701.2|8724.6|8701.2|8724.5|8701.1|0
1632346800000|2021-09-22 21:40:00|8723.8|8700.4|8723.8|8700.4|8723.8|8700.4|8723.8|8700.4|0
1632347100000|2021-09-22 21:45:00|8723.9|8700.5|8741.4|8718|8741.4|8718|8723.9|8700.5|0
1632347400000|2021-09-22 21:50:00|8741|8717.6|8752.4|8729|8752.8|8729.4|8741|8717.6|0
1632347700000|2021-09-22 21:55:00|8751.7|8728.3|8752|8728.6|8752|8728.6|8751.6|8728.2|0
1632348000000|2021-09-22 22:00:00|8751.5|8728.1|8756.7|8733.3|8757.7|8734.3|8750.9|8727.5|0
1632348300000|2021-09-22 22:05:00|8756.4|8733|8752.8|8729.4|8757|8733.6|8752.2|8728.8|0
1632348600000|2021-09-22 22:10:00|8753.4|8730|8772.6|8749.2|8773.9|8750.5|8752.8|8729.4|0
1632348900000|2021-09-22 22:15:00|8773.3|8749.9|8773.9|8750.5|8774.6|8751.2|8772|8748.6|0
1632349200000|2021-09-22 22:20:00|8773.6|8750.2|8774|8750.6|8776.5|8753.1|8772|8748.6|0
1632349500000|2021-09-22 22:25:00|8774.7|8751.3|8770.5|8747.1|8774.7|8751.3|8769.5|8746.1|0
1632349800000|2021-09-22 22:30:00|8770.2|8746.8|8769.7|8746.3|8774.7|8751.3|8769|8745.6|0
1632350100000|2021-09-22 22:35:00|8770|8746.6|8774.8|8751.4|8776.1|8752.7|8767.7|8744.3|0
1632350400000|2021-09-22 22:40:00|8775.5|8752.1|8775.5|8752.1|8776.1|8752.7|8774.2|8750.8|0
1632350700000|2021-09-22 22:45:00|8775.8|8752.4|8774.2|8750.8|8776.8|8753.4|8774.2|8750.8|0
1632351000000|2021-09-22 22:50:00|8774.8|8751.4|8774|8750.6|8776.8|8753.4|8774|8750.6|0
1632351300000|2021-09-22 22:55:00|8773.4|8750|8774.9|8751.5|8776.2|8752.8|8773.4|8750|0
1632351600000|2021-09-22 23:00:00|8775.5|8752.1|8777.3|8753.9|8778|8754.6|8775.5|8752.1|0
1632351900000|2021-09-22 23:05:00|8777.6|8754.2|8778|8754.6|8779.3|8755.9|8777.3|8753.9|0
1632352200000|2021-09-22 23:10:00|8778.6|8755.2|8782.1|8758.7|8782.1|8758.7|8778|8754.6|0
1632352500000|2021-09-22 23:15:00|8782.7|8759.3|8785.3|8761.9|8785.3|8761.9|8782.7|8759.3|0
1632352800000|2021-09-22 23:20:00|8784.7|8761.3|8780.9|8757.5|8785.3|8761.9|8780.6|8757.2|0
1632353100000|2021-09-22 23:25:00|8780.6|8757.2|8782.3|8758.9|8782.9|8759.5|8780.6|8757.2|0
1632353400000|2021-09-22 23:30:00|8783|8759.6|8778.5|8755.1|8783|8759.6|8777.8|8754.4|0
1632353700000|2021-09-22 23:35:00|8777.8|8754.4|8777.6|8754.2|8780.4|8757|8776.3|8752.9|0
1632354000000|2021-09-22 23:40:00|8777|8753.6|8777.3|8753.9|8779.6|8756.2|8775.7|8752.3|0
1632354300000|2021-09-22 23:45:00|8777|8753.6|8772.3|8748.9|8779.2|8755.8|8771.6|8748.2|0
1632354600000|2021-09-22 23:50:00|8772.9|8749.5|8777.8|8754.4|8778.1|8754.7|8769.7|8746.3|0
1632354900000|2021-09-22 23:55:00|8778.1|8754.7|8779.4|8756|8781|8757.6|8778.1|8754.7|0
1632355200000|2021-09-23 00:00:00|8780|8756.6|8785.2|8761.8|8787.8|8764.4|8779.4|8756|0
1632355500000|2021-09-23 00:05:00|8785.5|8762.1|8789.9|8766.5|8789.9|8766.5|8785.2|8761.8|0
1632355800000|2021-09-23 00:10:00|8779.9|8756.5|8773.4|8750|8779.9|8756.5|8772.7|8749.3|0
1632356100000|2021-09-23 00:15:00|8772.7|8749.3|8774.9|8751.5|8777.2|8753.8|8772.1|8748.7|0
1632356400000|2021-09-23 00:20:00|8774.6|8751.2|8772.1|8748.7|8777.4|8754|8770.6|8747.2|0
1632356700000|2021-09-23 00:25:00|8772.4|8749|8772.7|8749.3|8774.8|8751.4|8772.4|8749|0
1632357000000|2021-09-23 00:30:00|8772.9|8749.5|8767.2|8743.8|8772.9|8749.5|8764.7|8741.3|0
1632357300000|2021-09-23 00:35:00|8767.5|8744.1|8767.2|8743.8|8768.2|8744.8|8765.9|8742.5|0
1632357600000|2021-09-23 00:40:00|8766.8|8743.4|8770.9|8747.5|8771.8|8748.4|8765.4|8742|0
1632357900000|2021-09-23 00:45:00|8771.5|8748.1|8770.1|8746.7|8772.6|8749.2|8770.1|8746.7|0
1632358200000|2021-09-23 00:50:00|8770.3|8746.9|8771.3|8747.9|8771.3|8747.9|8766.3|8742.9|0
1632358500000|2021-09-23 00:55:00|8771.1|8747.7|8773.5|8750.1|8774.1|8750.7|8770.1|8746.7|0
1632358800000|2021-09-23 01:00:00|8773.8|8750.4|8770.6|8747.2|8774.9|8751.5|8769.7|8746.3|0
1632359100000|2021-09-23 01:05:00|8771.4|8748|8779.8|8756.4|8785|8761.6|8769.3|8745.9|0
1632359400000|2021-09-23 01:10:00|8779.7|8756.3|8780.6|8757.2|8782.7|8759.3|8779|8755.6|0
1632359700000|2021-09-23 01:15:00|8770.5|8747.1|8814.3|8808.3|8843.3|8837.3|8748.3|8742.3|4547
1632360000000|2021-09-23 01:20:00|8813.3|8807.3|8824.3|8818.3|8857.3|8851.3|8811.3|8805.3|2303
1632360300000|2021-09-23 01:25:00|8819.3|8813.3|8819.3|8813.3|8835.3|8829.3|8811.3|8805.3|1518
1632360600000|2021-09-23 01:30:00|8818.3|8812.3|8897.3|8891.3|8899.3|8893.3|8814.3|8808.3|7656
1632360900000|2021-09-23 01:35:00|8900.3|8894.3|8871.3|8865.3|8929.3|8923.3|8869.3|8863.3|5317
1632361200000|2021-09-23 01:40:00|8874.3|8868.3|8918.3|8912.3|8920.3|8914.3|8867.3|8861.3|3565
1632361500000|2021-09-23 01:45:00|8919.3|8913.3|8894.3|8888.3|8927.3|8921.3|8870.3|8864.3|3030
1632361800000|2021-09-23 01:50:00|8893.3|8887.3|8852.4|8846.4|8902.3|8896.3|8849.4|8843.4|2075
1632362100000|2021-09-23 01:55:00|8853.4|8847.4|8846.4|8840.4|8882.4|8876.4|8833.4|8827.4|3064
1632362400000|2021-09-23 02:00:00|8844.4|8838.4|8823.4|8817.4|8862.4|8856.4|8819.4|8813.4|3173
1632362700000|2021-09-23 02:05:00|8825.4|8819.4|8849.4|8843.4|8856.4|8850.4|8817.4|8811.4|1663
1632363000000|2021-09-23 02:10:00|8848.4|8842.4|8871.4|8865.4|8872.4|8866.4|8839.4|8833.4|4276
1632363300000|2021-09-23 02:15:00|8870.4|8864.4|8857.4|8851.4|8875.4|8869.4|8841.4|8835.4|1348
1632363600000|2021-09-23 02:20:00|8858.4|8852.4|8830.4|8824.4|8862.4|8856.4|8830.4|8824.4|1176
1632363900000|2021-09-23 02:25:00|8831.4|8825.4|8830.4|8824.4|8852.4|8846.4|8825.4|8819.4|1456
1632364200000|2021-09-23 02:30:00|8831.4|8825.4|8828.4|8822.4|8834.4|8828.4|8816.4|8810.4|1884
1632364500000|2021-09-23 02:35:00|8829.4|8823.4|8787.4|8781.4|8833.4|8827.4|8787.4|8781.4|2051
1632364800000|2021-09-23 02:40:00|8786.4|8780.4|8786.4|8780.4|8793.4|8787.4|8777.4|8771.4|2219
1632365100000|2021-09-23 02:45:00|8788.4|8782.4|8788.4|8782.4|8798.4|8792.4|8777.4|8771.4|1204
1632365400000|2021-09-23 02:50:00|8789.4|8783.4|8790.4|8784.4|8799.4|8793.4|8781.4|8775.4|742
1632365700000|2021-09-23 02:55:00|8791.4|8785.4|8773.4|8767.4|8792.4|8786.4|8771.4|8765.4|589
1632366000000|2021-09-23 03:00:00|8772.4|8766.4|8768.4|8762.4|8778.4|8772.4|8750.4|8744.4|1256
1632366300000|2021-09-23 03:05:00|8767.4|8761.4|8758.4|8752.4|8768.4|8762.4|8747.4|8741.4|1071
1632366600000|2021-09-23 03:10:00|8757.4|8751.4|8754.4|8748.4|8759.4|8753.4|8744.4|8738.4|720
1632366900000|2021-09-23 03:15:00|8755.4|8749.4|8744.4|8738.4|8764.4|8758.4|8741.4|8735.4|2038
1632367200000|2021-09-23 03:20:00|8745.4|8739.4|8777.4|8771.4|8780.4|8774.4|8745.4|8739.4|837
1632367500000|2021-09-23 03:25:00|8778.4|8772.4|8767.4|8761.4|8785.4|8779.4|8765.4|8759.4|861
1632367800000|2021-09-23 03:30:00|8766.4|8760.4|8730.4|8724.4|8767.4|8761.4|8727.4|8721.4|625
1632368100000|2021-09-23 03:35:00|8729.4|8723.4|8736.4|8730.4|8745.4|8739.4|8728.4|8722.4|585
1632368400000|2021-09-23 03:40:00|8735.4|8729.4|8729.4|8723.4|8738.4|8732.4|8727.4|8721.4|545
1632368700000|2021-09-23 03:45:00|8730.4|8724.4|8732.4|8726.4|8733.4|8727.4|8723.4|8717.4|604
1632369000000|2021-09-23 03:50:00|8733.4|8727.4|8726.4|8720.4|8741.4|8735.4|8725.4|8719.4|1116
1632369300000|2021-09-23 03:55:00|8727.4|8721.4|8728.4|8722.4|8736.4|8730.4|8725.4|8719.4|589
1632369600000|2021-09-23 04:00:00|8739.7|8716.3|8741.2|8717.8|8741.8|8718.4|8738.8|8715.4|0
1632369900000|2021-09-23 04:05:00|8741|8717.6|8738.4|8715|8741.6|8718.2|8738.4|8715|0
1632370200000|2021-09-23 04:10:00|8738.5|8715.1|8742.4|8719|8742.4|8719|8738.1|8714.7|0
1632370500000|2021-09-23 04:15:00|8742.1|8718.7|8740.4|8717|8742.1|8718.7|8739.2|8715.8|0
1632370800000|2021-09-23 04:20:00|8740.9|8717.5|8742|8718.6|8742.3|8718.9|8740.9|8717.5|0
1632371100000|2021-09-23 04:25:00|8742.1|8718.7|8742.3|8718.9|8743.7|8720.3|8742|8718.6|0
1632371400000|2021-09-23 04:30:00|8742.5|8719.1|8740.3|8716.9|8743.6|8720.2|8740.3|8716.9|0
1632371700000|2021-09-23 04:35:00|8740.4|8717|8741.7|8718.3|8742.6|8719.2|8739.6|8716.2|0
1632372000000|2021-09-23 04:40:00|8741.5|8718.1|8742|8718.6|8742.2|8718.8|8740.6|8717.2|0
1632372300000|2021-09-23 04:45:00|8741.7|8718.3|8742.2|8718.8|8743.1|8719.7|8741.5|8718.1|0
1632372600000|2021-09-23 04:50:00|8742|8718.6|8743.2|8719.8|8743.2|8719.8|8742|8718.6|0
1632372900000|2021-09-23 04:55:00|8743|8719.6|8745.6|8722.2|8746|8722.6|8742.9|8719.5|0
1632373200000|2021-09-23 05:00:00|8743.8|8720.4|8730.4|8724.4|8743.9|8734.4|8719.4|8713.4|3245
1632373500000|2021-09-23 05:05:00|8731.4|8725.4|8733.4|8727.4|8748.4|8742.4|8723.4|8717.4|2563
1632373800000|2021-09-23 05:10:00|8734.4|8728.4|8721.4|8715.4|8737.4|8731.4|8721.4|8715.4|519
1632374100000|2021-09-23 05:15:00|8722.4|8716.4|8718.4|8712.4|8734.4|8728.4|8718.4|8712.4|392
1632374400000|2021-09-23 05:20:00|8719.4|8713.4|8700.4|8694.4|8720.4|8714.4|8695.4|8689.4|1751
1632374700000|2021-09-23 05:25:00|8701.4|8695.4|8701.4|8695.4|8709.4|8703.4|8691.4|8685.4|907
1632375000000|2021-09-23 05:30:00|8702.4|8696.4|8692.4|8686.4|8707.4|8701.4|8692.4|8686.4|536
1632375300000|2021-09-23 05:35:00|8691.4|8685.4|8712.4|8706.4|8714.4|8708.4|8687.4|8681.4|902
1632375600000|2021-09-23 05:40:00|8713.4|8707.4|8723.4|8717.4|8730.4|8724.4|8709.4|8703.4|781
1632375900000|2021-09-23 05:45:00|8724.4|8718.4|8733.4|8727.4|8742.4|8736.4|8719.4|8713.4|996
1632376200000|2021-09-23 05:50:00|8734.4|8728.4|8733.4|8727.4|8745.4|8739.4|8725.4|8719.4|1012
1632376500000|2021-09-23 05:55:00|8732.4|8726.4|8736.4|8730.4|8748.4|8742.4|8728.4|8722.4|2712
1632376800000|2021-09-23 06:00:00|8737.4|8731.4|8715.4|8709.4|8738.4|8732.4|8715.4|8709.4|640
1632377100000|2021-09-23 06:05:00|8716.4|8710.4|8708.4|8702.4|8716.4|8710.4|8705.4|8699.4|1817
1632377400000|2021-09-23 06:10:00|8709.4|8703.4|8707.4|8701.4|8714.4|8708.4|8700.4|8694.4|470
1632377700000|2021-09-23 06:15:00|8709.4|8703.4|8703.4|8697.4|8711.4|8705.4|8701.4|8695.4|850
1632378000000|2021-09-23 06:20:00|8702.4|8696.4|8703.4|8697.4|8709.4|8703.4|8696.4|8690.4|574
1632378300000|2021-09-23 06:25:00|8705.4|8699.4|8708.4|8702.4|8714.4|8708.4|8701.4|8695.4|786
1632378600000|2021-09-23 06:30:00|8707.4|8701.4|8714.4|8708.4|8720.4|8714.4|8705.4|8699.4|855
1632378900000|2021-09-23 06:35:00|8715.4|8709.4|8720.4|8714.4|8726.4|8720.4|8711.4|8705.4|705
1632379200000|2021-09-23 06:40:00|8721.4|8715.4|8727.4|8721.4|8727.4|8721.4|8715.4|8709.4|509
1632379500000|2021-09-23 06:45:00|8728.4|8722.4|8731.4|8725.4|8732.4|8726.4|8723.4|8717.4|842
1632379800000|2021-09-23 06:50:00|8730.4|8724.4|8732.4|8726.4|8743.4|8737.4|8729.4|8723.4|1376
1632380100000|2021-09-23 06:55:00|8731.4|8725.4|8728.4|8722.4|8736.4|8730.4|8723.4|8717.4|577
1632380400000|2021-09-23 07:00:00|8727.4|8721.4|8733.4|8727.4|8745.4|8739.4|8725.4|8719.4|790
1632380700000|2021-09-23 07:05:00|8732.4|8726.4|8740.4|8734.4|8745.4|8739.4|8732.4|8726.4|654
1632381000000|2021-09-23 07:10:00|8741.4|8735.4|8739.4|8733.4|8745.4|8739.4|8736.4|8730.4|671
1632381300000|2021-09-23 07:15:00|8740.4|8734.4|8730.4|8724.4|8742.4|8736.4|8729.4|8723.4|688
1632381600000|2021-09-23 07:20:00|8729.4|8723.4|8736.4|8730.4|8737.4|8731.4|8729.4|8723.4|885
1632381900000|2021-09-23 07:25:00|8737.4|8731.4|8736.4|8730.4|8742.4|8736.4|8734.4|8728.4|1239
1632382200000|2021-09-23 07:30:00|8735.4|8729.4|8744.4|8738.4|8753.4|8747.4|8733.4|8727.4|1331
1632382500000|2021-09-23 07:35:00|8743.4|8737.4|8742.4|8736.4|8747.4|8741.4|8742.4|8736.4|971
1632382800000|2021-09-23 07:40:00|8743.4|8737.4|8751.4|8745.4|8752.4|8746.4|8743.4|8737.4|1252
1632383100000|2021-09-23 07:45:00|8750.4|8744.4|8746.4|8740.4|8753.4|8747.4|8744.4|8738.4|1667
1632383400000|2021-09-23 07:50:00|8747.4|8741.4|8746.4|8740.4|8751.4|8745.4|8745.4|8739.4|1161
1632383700000|2021-09-23 07:55:00|8745.4|8739.4|8735.4|8729.4|8750.4|8744.4|8733.4|8727.4|4298
1632384000000|2021-09-23 08:00:00|8736.4|8730.4|8740.4|8734.4|8741.4|8735.4|8735.4|8729.4|2550
1632384300000|2021-09-23 08:05:00|8739.4|8733.4|8738.4|8732.4|8749.4|8743.4|8737.4|8731.4|2326
1632384600000|2021-09-23 08:10:00|8737.4|8731.4|8747.4|8741.4|8750.4|8744.4|8737.4|8731.4|2632
1632384900000|2021-09-23 08:15:00|8749.4|8743.4|8757.4|8751.4|8757.4|8751.4|8748.4|8742.4|3441
1632385200000|2021-09-23 08:20:00|8756.4|8750.4|8750.4|8744.4|8758.4|8752.4|8746.4|8740.4|1107
1632385500000|2021-09-23 08:25:00|8749.4|8743.4|8753.4|8747.4|8757.4|8751.4|8746.4|8740.4|892
1632385800000|2021-09-23 08:30:00|8762.6|8739.2|8765.2|8741.8|8765.2|8741.8|8762.3|8738.9|1
1632386100000|2021-09-23 08:35:00|8765|8741.6|8770.1|8746.7|8772.1|8748.7|8764.4|8741|0
1632386400000|2021-09-23 08:40:00|8770.2|8746.8|8767.5|8744.1|8771.2|8747.8|8767.5|8744.1|0
1632386700000|2021-09-23 08:45:00|8767.2|8743.8|8767.8|8744.4|8771.4|8748|8766.7|8743.3|0
1632387000000|2021-09-23 08:50:00|8768.1|8744.7|8767.4|8744|8768.4|8745|8763.7|8740.3|0
1632387300000|2021-09-23 08:55:00|8767.9|8744.5|8765.9|8742.5|8770.1|8746.7|8765.4|8742|0
1632387600000|2021-09-23 09:00:00|8765.6|8742.2|8766.9|8743.5|8768.6|8745.2|8765.6|8742.2|0
1632387900000|2021-09-23 09:05:00|8767.5|8744.1|8766.8|8743.4|8781|8757.6|8763.5|8740.1|0
1632388200000|2021-09-23 09:10:00|8766.2|8742.8|8777.7|8754.3|8781.7|8758.3|8766.2|8742.8|0
1632388500000|2021-09-23 09:15:00|8777.5|8754.1|8808.4|8802.4|8816.4|8810.4|8776.4|8754.1|3159
1632388800000|2021-09-23 09:20:00|8807.9|8801.9|8804.4|8798.4|8810.4|8804.4|8800.9|8794.9|428
1632389100000|2021-09-23 09:25:00|8803.9|8797.9|8790.4|8784.4|8805.9|8799.9|8789.9|8783.9|298
1632389400000|2021-09-23 09:30:00|8789.9|8783.9|8782.9|8776.9|8791.4|8785.4|8782.9|8776.9|690
1632389700000|2021-09-23 09:35:00|8783.4|8777.4|8790.9|8784.9|8790.9|8784.9|8781.9|8775.9|182
1632390000000|2021-09-23 09:40:00|8789.9|8783.9|8774.9|8768.9|8790.9|8784.9|8774.9|8768.9|334
1632390300000|2021-09-23 09:45:00|8773.9|8767.9|8765.4|8759.4|8773.9|8767.9|8762.9|8756.9|241
1632390600000|2021-09-23 09:50:00|8764.9|8758.9|8763.4|8757.4|8767.9|8761.9|8762.9|8756.9|102
1632390900000|2021-09-23 09:55:00|8763.9|8757.9|8765.9|8759.9|8766.4|8760.4|8761.9|8755.9|55
1632391200000|2021-09-23 10:00:00|8764.9|8758.9|8768.9|8762.9|8770.9|8764.9|8764.9|8758.9|141
1632391500000|2021-09-23 10:05:00|8769.4|8763.4|8771.4|8765.4|8773.9|8767.9|8766.9|8760.9|121
1632391800000|2021-09-23 10:10:00|8770.9|8764.9|8681.4|8675.4|8776.9|8770.9|8567.4|8561.4|2661
1632392100000|2021-09-23 10:15:00|8680.4|8674.4|8684.9|8678.9|8704.9|8698.9|8659.9|8653.9|513
1632392400000|2021-09-23 10:20:00|8685.9|8679.9|8672.4|8666.4|8699.4|8693.4|8672.4|8666.4|247
1632392700000|2021-09-23 10:25:00|8672.9|8666.9|8690.4|8684.4|8692.9|8686.9|8669.9|8663.9|186
1632393000000|2021-09-23 10:30:00|8690.9|8684.9|8688.4|8682.4|8691.9|8685.9|8682.9|8676.9|81
1632393300000|2021-09-23 10:35:00|8688.9|8682.9|8684.4|8678.4|8697.4|8691.4|8684.4|8678.4|239
1632393600000|2021-09-23 10:40:00|8685.4|8679.4|8700.9|8694.9|8701.4|8695.4|8685.4|8679.4|164
1632393900000|2021-09-23 10:45:00|8700.4|8694.4|8692.9|8686.9|8700.9|8694.9|8677.4|8671.4|255
1632394200000|2021-09-23 10:50:00|8692.4|8686.4|8694.4|8688.4|8699.4|8693.4|8689.4|8683.4|146
1632394500000|2021-09-23 10:55:00|8694.9|8688.9|8691.9|8685.9|8696.4|8690.4|8683.9|8677.9|94
1632394800000|2021-09-23 11:00:00|8690.4|8684.4|8690.9|8684.9|8691.9|8685.9|8684.9|8678.9|42
1632395100000|2021-09-23 11:05:00|8691.4|8685.4|8696.4|8690.4|8697.4|8691.4|8690.4|8684.4|48
1632395400000|2021-09-23 11:10:00|8695.9|8689.9|8690.9|8684.9|8699.4|8693.4|8689.9|8683.9|81
1632395700000|2021-09-23 11:15:00|8691.4|8685.4|8693.9|8687.9|8696.9|8690.9|8690.9|8684.9|69
1632396000000|2021-09-23 11:20:00|8694.4|8688.4|8704.9|8698.9|8704.9|8698.9|8693.4|8687.4|67
1632396300000|2021-09-23 11:25:00|8705.4|8699.4|8705.4|8699.4|8705.4|8699.4|8702.4|8696.4|113
1632396600000|2021-09-23 11:30:00|8705.9|8699.9|8717.4|8711.4|8717.4|8711.4|8704.4|8698.4|154
1632396900000|2021-09-23 11:35:00|8717.9|8711.9|8713.9|8707.9|8717.9|8711.9|8713.4|8707.4|68
1632397200000|2021-09-23 11:40:00|8714.4|8708.4|8713.9|8707.9|8716.4|8710.4|8713.9|8707.9|90
1632397500000|2021-09-23 11:45:00|8712.9|8706.9|8713.9|8707.9|8714.9|8708.9|8708.9|8702.9|243
1632397800000|2021-09-23 11:50:00|8714.9|8708.9|8711.9|8705.9|8714.9|8708.9|8710.4|8704.4|137
1632398100000|2021-09-23 11:55:00|8710.4|8704.4|8710.4|8704.4|8712.9|8706.9|8704.9|8698.9|295
1632398400000|2021-09-23 12:00:00|8709.4|8703.4|8693.9|8687.9|8710.9|8704.9|8689.4|8683.4|511
1632398700000|2021-09-23 12:05:00|8694.4|8688.4|8689.4|8683.4|8694.9|8688.9|8686.9|8680.9|146
1632399000000|2021-09-23 12:10:00|8689.9|8683.9|8661.9|8655.9|8689.9|8683.9|8661.9|8655.9|243
1632399300000|2021-09-23 12:15:00|8662.4|8656.4|8677.9|8671.9|8681.4|8675.4|8662.4|8656.4|450
1632399600000|2021-09-23 12:20:00|8677.4|8671.4|8685.4|8679.4|8685.4|8679.4|8673.9|8667.9|174
1632399900000|2021-09-23 12:25:00|8683.9|8677.9|8681.9|8675.9|8687.4|8681.4|8680.9|8674.9|70
1632400200000|2021-09-23 12:30:00|8681.4|8675.4|8683.4|8677.4|8686.4|8680.4|8676.9|8670.9|131
1632400500000|2021-09-23 12:35:00|8683.9|8677.9|8683.4|8677.4|8685.4|8679.4|8680.9|8674.9|25
1632400800000|2021-09-23 12:40:00|8682.9|8676.9|8684.9|8678.9|8685.4|8679.4|8679.9|8673.9|29
1632401100000|2021-09-23 12:45:00|8685.4|8679.4|8688.4|8682.4|8692.9|8686.9|8682.9|8676.9|73
1632401400000|2021-09-23 12:50:00|8687.9|8681.9|8684.9|8678.9|8689.9|8683.9|8683.9|8677.9|43
1632401700000|2021-09-23 12:55:00|8685.4|8679.4|8685.9|8679.9|8690.4|8684.4|8680.9|8674.9|70
1632402000000|2021-09-23 13:00:00|8685.4|8679.4|8685.4|8679.4|8685.9|8679.9|8679.9|8673.9|72
1632402300000|2021-09-23 13:05:00|8684.9|8678.9|8684.4|8678.4|8688.4|8682.4|8680.4|8674.4|97
1632402600000|2021-09-23 13:10:00|8684.9|8678.9|8683.9|8677.9|8685.9|8679.9|8675.9|8669.9|145
1632402900000|2021-09-23 13:15:00|8685.4|8679.4|8688.4|8682.4|8689.4|8683.4|8683.9|8677.9|67
1632403200000|2021-09-23 13:20:00|8687.9|8681.9|8689.4|8683.4|8692.4|8686.4|8686.9|8680.9|71
1632403500000|2021-09-23 13:25:00|8689.9|8683.9|8694.4|8688.4|8694.4|8688.4|8688.4|8682.4|50
1632403800000|2021-09-23 13:30:00|8694.9|8688.9|8685.9|8679.9|8700.9|8694.9|8682.4|8676.4|635
1632404100000|2021-09-23 13:35:00|8684.4|8678.4|8707.4|8701.4|8707.9|8701.9|8684.4|8678.4|612
1632404400000|2021-09-23 13:40:00|8707.9|8701.9|8706.9|8700.9|8712.9|8706.9|8697.4|8691.4|495
1632404700000|2021-09-23 13:45:00|8706.4|8700.4|8701.4|8695.4|8712.4|8706.4|8699.4|8693.4|389
1632405000000|2021-09-23 13:50:00|8701.9|8695.9|8715.4|8709.4|8721.4|8715.4|8699.4|8693.4|418
1632405300000|2021-09-23 13:55:00|8715.9|8709.9|8717.4|8711.4|8721.4|8715.4|8713.9|8707.9|128
1632405600000|2021-09-23 14:00:00|8717.9|8711.9|8722.4|8716.4|8727.4|8721.4|8717.9|8711.9|264
1632405900000|2021-09-23 14:05:00|8721.9|8715.9|8714.9|8708.9|8722.9|8716.9|8712.9|8706.9|63
1632406200000|2021-09-23 14:10:00|8715.4|8709.4|8718.9|8712.9|8721.9|8715.9|8714.4|8708.4|72
1632406500000|2021-09-23 14:15:00|8719.4|8713.4|8696.4|8690.4|8722.4|8716.4|8691.9|8685.9|433
1632406800000|2021-09-23 14:20:00|8695.9|8689.9|8710.4|8704.4|8713.4|8707.4|8695.4|8689.4|295
1632407100000|2021-09-23 14:25:00|8709.9|8703.9|8697.9|8691.9|8709.9|8703.9|8696.4|8690.4|148
1632407400000|2021-09-23 14:30:00|8697.4|8691.4|8706.9|8700.9|8707.4|8701.4|8696.4|8690.4|90
1632407700000|2021-09-23 14:35:00|8706.4|8700.4|8692.9|8686.9|8707.9|8701.9|8690.9|8684.9|132
1632408000000|2021-09-23 14:40:00|8693.4|8687.4|8692.4|8686.4|8694.4|8688.4|8688.9|8682.9|131
1632408300000|2021-09-23 14:45:00|8691.9|8685.9|8695.9|8689.9|8696.9|8690.9|8690.9|8684.9|266
1632408600000|2021-09-23 14:50:00|8696.4|8690.4|8700.4|8694.4|8701.9|8695.9|8695.4|8689.4|99
1632408900000|2021-09-23 14:55:00|8700.9|8694.9|8705.4|8699.4|8706.4|8700.4|8700.4|8694.4|163
1632409200000|2021-09-23 15:00:00|8704.4|8698.4|8701.4|8695.4|8705.4|8699.4|8698.4|8692.4|182
1632409500000|2021-09-23 15:05:00|8700.4|8694.4|8697.4|8691.4|8707.4|8701.4|8692.4|8686.4|217
1632409800000|2021-09-23 15:10:00|8698.4|8692.4|8699.4|8693.4|8701.4|8695.4|8695.4|8689.4|140
1632410100000|2021-09-23 15:15:00|8698.4|8692.4|8692.4|8686.4|8703.4|8697.4|8692.4|8686.4|121
1632410400000|2021-09-23 15:20:00|8690.4|8684.4|8690.4|8684.4|8691.4|8685.4|8684.4|8678.4|152
1632410700000|2021-09-23 15:25:00|8689.4|8683.4|8694.4|8688.4|8697.4|8691.4|8688.4|8682.4|184
1632411000000|2021-09-23 15:30:00|8693.4|8687.4|8693.4|8687.4|8694.4|8688.4|8687.4|8681.4|94
1632411300000|2021-09-23 15:35:00|8692.4|8686.4|8694.4|8688.4|8695.4|8689.4|8691.4|8685.4|42
1632411600000|2021-09-23 15:40:00|8693.4|8687.4|8687.4|8681.4|8693.4|8687.4|8682.4|8676.4|86
1632411900000|2021-09-23 15:45:00|8686.4|8680.4|8689.4|8683.4|8691.4|8685.4|8683.4|8677.4|127
1632412200000|2021-09-23 15:50:00|8691.4|8685.4|8695.4|8689.4|8695.4|8689.4|8690.4|8684.4|26
1632412500000|2021-09-23 15:55:00|8697.4|8691.4|8698.4|8692.4|8698.4|8692.4|8694.4|8688.4|26
1632412800000|2021-09-23 16:00:00|8697.4|8691.4|8690.4|8684.4|8697.4|8691.4|8688.4|8682.4|86
1632413100000|2021-09-23 16:05:00|8693.4|8687.4|8693.4|8687.4|8695.4|8689.4|8689.4|8683.4|72
1632413400000|2021-09-23 16:10:00|8694.4|8688.4|8694.4|8688.4|8701.4|8695.4|8693.4|8687.4|118
1632413700000|2021-09-23 16:15:00|8695.4|8689.4|8700.4|8694.4|8701.4|8695.4|8694.4|8688.4|35
1632414000000|2021-09-23 16:20:00|8699.4|8693.4|8702.4|8696.4|8704.4|8698.4|8698.4|8692.4|310
1632414300000|2021-09-23 16:25:00|8701.4|8695.4|8706.4|8700.4|8708.4|8702.4|8700.4|8694.4|153
1632414600000|2021-09-23 16:30:00|8708.4|8702.4|8709.4|8703.4|8712.4|8706.4|8705.4|8699.4|128
1632414900000|2021-09-23 16:35:00|8708.4|8702.4|8712.4|8706.4|8712.4|8706.4|8707.4|8701.4|29
1632415200000|2021-09-23 16:40:00|8711.4|8705.4|8710.4|8704.4|8711.4|8705.4|8707.4|8701.4|53
1632415500000|2021-09-23 16:45:00|8709.4|8703.4|8712.4|8706.4|8712.4|8706.4|8707.4|8701.4|35
1632415800000|2021-09-23 16:50:00|8713.4|8707.4|8708.4|8702.4|8713.4|8707.4|8708.4|8702.4|90
1632416100000|2021-09-23 16:55:00|8709.4|8703.4|8707.4|8701.4|8710.4|8704.4|8704.4|8698.4|59
1632416400000|2021-09-23 17:00:00|8708.4|8702.4|8711.4|8705.4|8712.4|8706.4|8707.4|8701.4|20
1632416700000|2021-09-23 17:05:00|8714.4|8708.4|8722.4|8716.4|8724.4|8718.4|8712.4|8706.4|326
1632417000000|2021-09-23 17:10:00|8723.4|8717.4|8719.4|8713.4|8723.4|8717.4|8717.4|8711.4|27
1632417300000|2021-09-23 17:15:00|8718.4|8712.4|8720.4|8714.4|8721.4|8715.4|8718.4|8712.4|32
1632417600000|2021-09-23 17:20:00|8721.4|8715.4|8723.4|8717.4|8724.4|8718.4|8721.4|8715.4|34
1632417900000|2021-09-23 17:25:00|8724.4|8718.4|8724.4|8718.4|8725.4|8719.4|8723.4|8717.4|36
1632418200000|2021-09-23 17:30:00|8725.4|8719.4|8725.4|8719.4|8730.4|8724.4|8723.4|8717.4|75
1632418500000|2021-09-23 17:35:00|8724.4|8718.4|8723.4|8717.4|8725.4|8719.4|8723.4|8717.4|65
1632418800000|2021-09-23 17:40:00|8724.4|8718.4|8723.4|8717.4|8725.4|8719.4|8723.4|8717.4|50
1632419100000|2021-09-23 17:45:00|8724.4|8718.4|8725.4|8719.4|8726.4|8720.4|8724.4|8718.4|42
1632419400000|2021-09-23 17:50:00|8726.4|8720.4|8732.4|8726.4|8732.4|8726.4|8726.4|8720.4|71
1632419700000|2021-09-23 17:55:00|8731.4|8725.4|8732.4|8726.4|8733.4|8727.4|8729.4|8723.4|51
1632420000000|2021-09-23 18:00:00|8731.4|8725.4|8726.4|8720.4|8731.4|8725.4|8726.4|8720.4|40
1632420300000|2021-09-23 18:05:00|8725.4|8719.4|8720.4|8714.4|8726.4|8720.4|8717.4|8711.4|94
1632420600000|2021-09-23 18:10:00|8721.4|8715.4|8722.4|8716.4|8722.4|8716.4|8720.4|8714.4|56
1632420900000|2021-09-23 18:15:00|8721.4|8715.4|8719.4|8713.4|8723.4|8717.4|8718.4|8712.4|59
1632421200000|2021-09-23 18:20:00|8720.4|8714.4|8722.4|8716.4|8726.4|8720.4|8720.4|8714.4|68
1632421500000|2021-09-23 18:25:00|8723.4|8717.4|8723.4|8717.4|8725.4|8719.4|8722.4|8716.4|27
1632421800000|2021-09-23 18:30:00|8724.4|8718.4|8727.4|8721.4|8728.4|8722.4|8724.4|8718.4|25
1632422100000|2021-09-23 18:35:00|8726.4|8720.4|8724.4|8718.4|8726.4|8720.4|8720.4|8714.4|36
1632422400000|2021-09-23 18:40:00|8725.4|8719.4|8723.4|8717.4|8725.4|8719.4|8723.4|8717.4|12
1632422700000|2021-09-23 18:45:00|8724.4|8718.4|8723.4|8717.4|8724.4|8718.4|8722.4|8716.4|38
1632423000000|2021-09-23 18:50:00|8724.4|8718.4|8726.4|8720.4|8727.4|8721.4|8723.4|8717.4|105
1632423300000|2021-09-23 18:55:00|8727.4|8721.4|8735.9|8712.5|8735.9|8723.4|8724.4|8712.4|62
1632423600000|2021-09-23 19:00:00|8736.1|8712.7|8737.3|8713.9|8737.4|8714|8733.6|8710.2|0
1632423900000|2021-09-23 19:05:00|8737.1|8713.7|8734.2|8710.8|8737.3|8713.9|8734|8710.6|0
1632424200000|2021-09-23 19:10:00|8734.3|8710.9|8732.3|8708.9|8734.4|8711|8731.2|8707.8|0
1632424500000|2021-09-23 19:15:00|8732.4|8709|8733.4|8710|8734.3|8710.9|8731.5|8708.1|0
1632424800000|2021-09-23 19:20:00|8733.5|8710.1|8736.2|8712.8|8736.3|8712.9|8732.7|8709.3|0
1632425100000|2021-09-23 19:25:00|8736.3|8712.9|8734.1|8710.7|8738|8714.6|8733.8|8710.4|0
1632425400000|2021-09-23 19:30:00|8734.2|8710.8|8739|8715.6|8739|8715.6|8732.7|8709.3|0
1632425700000|2021-09-23 19:35:00|8738.9|8715.5|8739.6|8716.2|8739.9|8716.5|8737.1|8713.7|0
1632426000000|2021-09-23 19:40:00|8739.8|8716.4|8741.4|8718|8742.7|8719.3|8738.9|8715.5|0
1632426300000|2021-09-23 19:45:00|8741.2|8717.8|8739.4|8716|8741.2|8717.8|8734.7|8711.3|0
1632426600000|2021-09-23 19:50:00|8739.8|8716.4|8739.4|8716|8741.7|8718.3|8733.7|8710.3|0
1632426900000|2021-09-23 19:55:00|8739.2|8715.8|8732.8|8709.4|8739.2|8715.8|8730.3|8706.9|0
1632427200000|2021-09-23 20:00:00|8733.5|8710.1|8729|8705.6|8735.4|8712|8728.3|8704.9|0
1632427500000|2021-09-23 20:05:00|8728.3|8704.9|8738.9|8715.5|8740.8|8717.4|8728.3|8704.9|0
1632427800000|2021-09-23 20:10:00|8739.5|8716.1|8738.9|8715.5|8743.3|8719.9|8737|8713.6|0
1632428100000|2021-09-23 20:15:00|8739.5|8716.1|8740.8|8717.4|8745.2|8721.8|8737|8713.6|0
1632428400000|2021-09-23 20:20:00|8741.4|8718|8739.5|8716.1|8745.2|8721.8|8739.5|8716.1|0
1632428700000|2021-09-23 20:25:00|8740.1|8716.7|8734.4|8711|8740.1|8716.7|8733.8|8710.4|0
1632429000000|2021-09-23 20:30:00|8733.1|8709.7|8736.5|8713.1|8736.5|8713.1|8731.2|8707.8|0
1632429300000|2021-09-23 20:35:00|8737.2|8713.8|8737.2|8713.8|8738.5|8715.1|8735.3|8711.9|0
1632429600000|2021-09-23 20:40:00|8737.8|8714.4|8739.4|8716|8739.4|8716|8735.3|8711.9|0
1632429900000|2021-09-23 20:45:00|8741.3|8717.9|8731.8|8708.4|8741.3|8717.9|8731.1|8707.7|0
1632430200000|2021-09-23 20:50:00|8731.4|8708|8738.1|8714.7|8738.1|8714.7|8730.5|8707.1|0
1632430500000|2021-09-23 20:55:00|8737.5|8714.1|8736.5|8713.1|8738.8|8715.4|8735.9|8712.5|0
1632430800000|2021-09-23 21:00:00|8735.7|8712.3|8738.9|8715.5|8739|8715.6|8735.4|8712|0
1632431100000|2021-09-23 21:05:00|8738.6|8715.2|8740.4|8717|8740.5|8717.1|8738.6|8715.2|0
1632431400000|2021-09-23 21:10:00|8740.2|8716.8|8739.7|8716.3|8740.2|8716.8|8739.4|8716|0
1632431700000|2021-09-23 21:15:00|8739.6|8716.2|8739.6|8716.2|8739.6|8716.2|8739.6|8716.2|0
1632432000000|2021-09-23 21:20:00|8739.7|8716.3|8741.4|8718|8741.7|8718.3|8739.7|8716.3|0
1632432300000|2021-09-23 21:25:00|8741.3|8717.9|8741.9|8718.5|8742.1|8718.7|8741.1|8717.7|0
1632432600000|2021-09-23 21:30:00|8741.8|8718.4|8741.9|8718.5|8741.9|8718.5|8741.8|8718.4|0
1632432900000|2021-09-23 21:35:00|8741.8|8718.4|8741.1|8717.7|8741.8|8718.4|8741.1|8717.7|0
1632433200000|2021-09-23 21:40:00|8741|8717.6|8740.5|8717.1|8741|8717.6|8739.9|8716.5|0
1632433500000|2021-09-23 21:45:00|8740.3|8716.9|8740.5|8717.1|8740.8|8717.4|8740|8716.6|0
1632433800000|2021-09-23 21:50:00|8740.9|8717.5|8741.2|8717.8|8741.3|8717.9|8740.8|8717.4|0
1632434100000|2021-09-23 21:55:00|8741|8717.6|8740.9|8717.5|8741.4|8718|8740|8716.6|0
1632434400000|2021-09-23 22:00:00|8739.1|8715.7|8742|8718.6|8743.2|8719.8|8739.1|8715.7|0
1632434700000|2021-09-23 22:05:00|8741.3|8717.9|8745.2|8721.8|8745.2|8721.8|8741.3|8717.9|0
1632435000000|2021-09-23 22:10:00|8744.5|8721.1|8745.2|8721.8|8749|8725.6|8744.5|8721.1|0
1632435300000|2021-09-23 22:15:00|8745.5|8722.1|8744.5|8721.1|8746.4|8723|8744.2|8720.8|0
1632435600000|2021-09-23 22:20:00|8744.8|8721.4|8743.2|8719.8|8745.2|8721.8|8742|8718.6|0
1632435900000|2021-09-23 22:25:00|8743.9|8720.5|8745.2|8721.8|8745.8|8722.4|8743.2|8719.8|0
1632436200000|2021-09-23 22:30:00|8746.4|8723|8743.2|8719.8|8747.7|8724.3|8743.2|8719.8|0
1632436500000|2021-09-23 22:35:00|8743.9|8720.5|8745.2|8721.8|8745.5|8722.1|8743.6|8720.2|0
1632436800000|2021-09-23 22:40:00|8745.5|8722.1|8746.4|8723|8747.7|8724.3|8745.2|8721.8|0
1632437100000|2021-09-23 22:45:00|8746.7|8723.3|8748.4|8725|8748.4|8725|8746.7|8723.3|0
1632437400000|2021-09-23 22:50:00|8748|8724.6|8748|8724.6|8748.4|8725|8747.4|8724|0
1632437700000|2021-09-23 22:55:00|8747.7|8724.3|8747.2|8723.8|8747.8|8724.4|8745.9|8722.5|0
1632438000000|2021-09-23 23:00:00|8747.8|8724.4|8748.7|8725.3|8749.1|8725.7|8747.2|8723.8|0
1632438300000|2021-09-23 23:05:00|8748.1|8724.7|8749.4|8726|8749.4|8726|8748.1|8724.7|0
1632438600000|2021-09-23 23:10:00|8750|8726.6|8756.5|8733.1|8758.7|8735.3|8750|8726.6|0
1632438900000|2021-09-23 23:15:00|8756.8|8733.4|8757.8|8734.4|8758.4|8735|8756.8|8733.4|0
1632439200000|2021-09-23 23:20:00|8757.1|8733.7|8757.2|8733.8|8759.1|8735.7|8756.3|8732.9|0
1632439500000|2021-09-23 23:25:00|8757.9|8734.5|8756.6|8733.2|8759.8|8736.4|8756.6|8733.2|0
1632439800000|2021-09-23 23:30:00|8756|8732.6|8759.8|8736.4|8759.8|8736.4|8749.6|8726.2|0
1632440100000|2021-09-23 23:35:00|8759.2|8735.8|8761.1|8737.7|8761.1|8737.7|8758.5|8735.1|0
1632440400000|2021-09-23 23:40:00|8760.4|8737|8759.3|8735.9|8762.4|8739|8758.5|8735.1|0
1632440700000|2021-09-23 23:45:00|8759.9|8736.5|8755.6|8732.2|8760.1|8736.7|8753.7|8730.3|0
1632441000000|2021-09-23 23:50:00|8755|8731.6|8757.5|8734.1|8758.2|8734.8|8755|8731.6|0
1632441300000|2021-09-23 23:55:00|8756.9|8733.5|8753.7|8730.3|8757.8|8734.4|8753.1|8729.7|0
1632441600000|2021-09-24 00:00:00|8754|8730.6|8756.7|8733.3|8757.5|8734.1|8753.1|8729.7|0
1632441900000|2021-09-24 00:05:00|8757.3|8733.9|8756.6|8733.2|8758.8|8735.4|8755.3|8731.9|0
1632442200000|2021-09-24 00:10:00|8756.2|8732.8|8763.6|8740.2|8765.5|8742.1|8755.9|8732.5|0
1632442500000|2021-09-24 00:15:00|8764.2|8740.8|8771|8747.6|8771.1|8747.7|8763.9|8740.5|0
1632442800000|2021-09-24 00:20:00|8771.5|8748.1|8773.5|8750.1|8777.4|8754|8771.5|8748.1|0
1632443100000|2021-09-24 00:25:00|8773.8|8750.4|8765.6|8742.2|8775.7|8752.3|8765.6|8742.2|0
1632443400000|2021-09-24 00:30:00|8765.2|8741.8|8763.8|8740.4|8768.6|8745.2|8763.8|8740.4|0
1632443700000|2021-09-24 00:35:00|8764.1|8740.7|8761.9|8738.5|8766.6|8743.2|8761.6|8738.2|0
1632444000000|2021-09-24 00:40:00|8761.6|8738.2|8759.4|8736|8761.9|8738.5|8757.7|8734.3|0
1632444300000|2021-09-24 00:45:00|8759.1|8735.7|8756.9|8733.5|8759.7|8736.3|8755.1|8731.7|0
1632444600000|2021-09-24 00:50:00|8756.8|8733.4|8752.9|8729.5|8757.2|8733.8|8752.5|8729.1|0
1632444900000|2021-09-24 00:55:00|8753.2|8729.8|8753.2|8729.8|8754.3|8730.9|8752.5|8729.1|0
1632445200000|2021-09-24 01:00:00|8753.4|8730|8738.4|8715|8756|8732.6|8733.2|8709.8|0
1632445500000|2021-09-24 01:05:00|8738.3|8714.9|8726.6|8703.2|8743.6|8720.2|8726.6|8703.2|0
1632445800000|2021-09-24 01:10:00|8726.4|8703|8720.7|8697.3|8728.4|8705|8718.9|8695.5|0
1632446100000|2021-09-24 01:15:00|8754.1|8730.7|8725.4|8719.4|8754.5|8731.1|8685.4|8679.4|2573
1632446400000|2021-09-24 01:20:00|8724.4|8718.4|8731.4|8725.4|8732.4|8726.4|8712.4|8706.4|814
1632446700000|2021-09-24 01:25:00|8733.4|8727.4|8772.4|8766.4|8780.4|8774.4|8733.4|8727.4|945
1632447000000|2021-09-24 01:30:00|8775.4|8769.4|8743.4|8737.4|8777.4|8771.4|8731.4|8725.4|2310
1632447300000|2021-09-24 01:35:00|8742.4|8736.4|8732.4|8726.4|8766.4|8760.4|8728.4|8722.4|2504
1632447600000|2021-09-24 01:40:00|8729.4|8723.4|8703.4|8697.4|8733.4|8727.4|8698.4|8692.4|2300
1632447900000|2021-09-24 01:45:00|8704.4|8698.4|8681.4|8675.4|8705.4|8699.4|8681.4|8675.4|2983
1632448200000|2021-09-24 01:50:00|8680.4|8674.4|8704.4|8698.4|8705.4|8699.4|8676.4|8670.4|1115
1632448500000|2021-09-24 01:55:00|8705.4|8699.4|8673.4|8667.4|8705.4|8699.4|8663.4|8657.4|1320
1632448800000|2021-09-24 02:00:00|8675.4|8669.4|8725.4|8719.4|8727.4|8721.4|8667.4|8661.4|1167
1632449100000|2021-09-24 02:05:00|8728.4|8722.4|8749.4|8743.4|8750.4|8744.4|8725.4|8719.4|2278
1632449400000|2021-09-24 02:10:00|8748.4|8742.4|8740.4|8734.4|8755.4|8749.4|8733.4|8727.4|1412
1632449700000|2021-09-24 02:15:00|8741.4|8735.4|8735.4|8729.4|8743.4|8737.4|8717.4|8711.4|1443
1632450000000|2021-09-24 02:20:00|8734.4|8728.4|8736.4|8730.4|8739.4|8733.4|8717.4|8711.4|1082
1632450300000|2021-09-24 02:25:00|8739.4|8733.4|8743.4|8737.4|8753.4|8747.4|8738.4|8732.4|2868
1632450600000|2021-09-24 02:30:00|8746.4|8740.4|8766.4|8760.4|8769.4|8763.4|8746.4|8740.4|1592
1632450900000|2021-09-24 02:35:00|8767.4|8761.4|8744.4|8738.4|8767.4|8761.4|8733.4|8727.4|807
1632451200000|2021-09-24 02:40:00|8746.4|8740.4|8774.4|8768.4|8776.4|8770.4|8743.4|8737.4|1024
1632451500000|2021-09-24 02:45:00|8775.4|8769.4|8776.4|8770.4|8778.4|8772.4|8766.4|8760.4|935
1632451800000|2021-09-24 02:50:00|8775.4|8769.4|8780.4|8774.4|8789.4|8783.4|8774.4|8768.4|2062
1632452100000|2021-09-24 02:55:00|8777.4|8771.4|8762.4|8756.4|8779.4|8773.4|8760.4|8754.4|541
1632452400000|2021-09-24 03:00:00|8763.4|8757.4|8757.4|8751.4|8770.4|8764.4|8744.4|8738.4|3209
1632452700000|2021-09-24 03:05:00|8756.4|8750.4|8741.4|8735.4|8757.4|8751.4|8734.4|8728.4|1650
1632453000000|2021-09-24 03:10:00|8740.4|8734.4|8727.4|8721.4|8746.4|8740.4|8722.4|8716.4|649
1632453300000|2021-09-24 03:15:00|8728.4|8722.4|8726.4|8720.4|8732.4|8726.4|8717.4|8711.4|2380
1632453600000|2021-09-24 03:20:00|8725.4|8719.4|8746.4|8740.4|8747.4|8741.4|8720.4|8714.4|864
1632453900000|2021-09-24 03:25:00|8745.4|8739.4|8726.4|8720.4|8747.4|8741.4|8725.4|8719.4|635
1632454200000|2021-09-24 03:30:00|8725.4|8719.4|8731.4|8725.4|8732.4|8726.4|8721.4|8715.4|328
1632454500000|2021-09-24 03:35:00|8730.4|8724.4|8729.4|8723.4|8738.4|8732.4|8728.4|8722.4|257
1632454800000|2021-09-24 03:40:00|8728.4|8722.4|8721.4|8715.4|8728.4|8722.4|8720.4|8714.4|1849
1632455100000|2021-09-24 03:45:00|8722.4|8716.4|8721.4|8715.4|8727.4|8721.4|8718.4|8712.4|420
1632455400000|2021-09-24 03:50:00|8720.4|8714.4|8727.4|8721.4|8729.4|8723.4|8720.4|8714.4|186
1632455700000|2021-09-24 03:55:00|8725.4|8719.4|8729.4|8723.4|8730.4|8724.4|8718.4|8712.4|730
1632456000000|2021-09-24 04:00:00|8729.2|8705.8|8730.1|8706.7|8730.3|8706.9|8726.6|8703.2|1
1632456300000|2021-09-24 04:05:00|8729.8|8706.4|8727.4|8704|8729.8|8706.4|8726.5|8703.1|0
1632456600000|2021-09-24 04:10:00|8727.6|8704.2|8726|8702.6|8728.5|8705.1|8725.6|8702.2|0
1632456900000|2021-09-24 04:15:00|8725.8|8702.4|8727.4|8704|8727.4|8704|8725.1|8701.7|0
1632457200000|2021-09-24 04:20:00|8727.6|8704.2|8727.8|8704.4|8728.5|8705.1|8727.1|8703.7|0
1632457500000|2021-09-24 04:25:00|8727.6|8704.2|8726.6|8703.2|8727.8|8704.4|8726.6|8703.2|0
1632457800000|2021-09-24 04:30:00|8726.3|8702.9|8728.2|8704.8|8728.5|8705.1|8725.4|8702|0
1632458100000|2021-09-24 04:35:00|8727.9|8704.5|8728.2|8704.8|8729|8705.6|8727|8703.6|0
1632458400000|2021-09-24 04:40:00|8727.9|8704.5|8727.8|8704.4|8728.4|8705|8727|8703.6|0
1632458700000|2021-09-24 04:45:00|8727.6|8704.2|8727.8|8704.4|8729.2|8705.8|8727.2|8703.8|0
1632459000000|2021-09-24 04:50:00|8728.1|8704.7|8727.8|8704.4|8729.6|8706.2|8727.4|8704|0
1632459300000|2021-09-24 04:55:00|8727.4|8704|8727.4|8704|8727.8|8704.4|8726.6|8703.2|0
1632459600000|2021-09-24 05:00:00|8727.8|8704.4|8714.4|8708.4|8727.8|8720.4|8703.4|8697.4|2168
1632459900000|2021-09-24 05:05:00|8716.4|8710.4|8716.4|8710.4|8726.4|8720.4|8712.4|8706.4|1874
1632460200000|2021-09-24 05:10:00|8715.4|8709.4|8721.4|8715.4|8723.4|8717.4|8696.4|8690.4|464
1632460500000|2021-09-24 05:15:00|8720.4|8714.4|8715.4|8709.4|8727.4|8721.4|8713.4|8707.4|1407
1632460800000|2021-09-24 05:20:00|8713.4|8707.4|8709.4|8703.4|8724.4|8718.4|8707.4|8701.4|1595
1632461100000|2021-09-24 05:25:00|8708.4|8702.4|8720.4|8714.4|8724.4|8718.4|8708.4|8702.4|1661
1632461400000|2021-09-24 05:30:00|8721.4|8715.4|8720.4|8714.4|8727.4|8721.4|8716.4|8710.4|395
1632461700000|2021-09-24 05:35:00|8719.4|8713.4|8733.4|8727.4|8736.4|8730.4|8719.4|8713.4|1722
1632462000000|2021-09-24 05:40:00|8732.4|8726.4|8728.4|8722.4|8735.4|8729.4|8727.4|8721.4|1058
1632462300000|2021-09-24 05:45:00|8727.4|8721.4|8731.4|8725.4|8731.4|8725.4|8722.4|8716.4|1351
1632462600000|2021-09-24 05:50:00|8730.4|8724.4|8734.4|8728.4|8735.4|8729.4|8725.4|8719.4|791
1632462900000|2021-09-24 05:55:00|8733.4|8727.4|8725.4|8719.4|8736.4|8730.4|8724.4|8718.4|579
1632463200000|2021-09-24 06:00:00|8724.4|8718.4|8711.4|8705.4|8729.4|8723.4|8709.4|8703.4|1111
1632463500000|2021-09-24 06:05:00|8713.4|8707.4|8723.4|8717.4|8723.4|8717.4|8711.4|8705.4|569
1632463800000|2021-09-24 06:10:00|8722.4|8716.4|8717.4|8711.4|8724.4|8718.4|8715.4|8709.4|817
1632464100000|2021-09-24 06:15:00|8716.4|8710.4|8708.4|8702.4|8717.4|8711.4|8701.4|8695.4|328
1632464400000|2021-09-24 06:20:00|8707.4|8701.4|8703.4|8697.4|8707.4|8701.4|8702.4|8696.4|411
1632464700000|2021-09-24 06:25:00|8702.4|8696.4|8700.4|8694.4|8703.4|8697.4|8694.4|8688.4|594
1632465000000|2021-09-24 06:30:00|8699.4|8693.4|8676.4|8670.4|8699.4|8693.4|8674.4|8668.4|1022
1632465300000|2021-09-24 06:35:00|8677.4|8671.4|8665.4|8659.4|8681.4|8675.4|8653.4|8647.4|1161
1632465600000|2021-09-24 06:40:00|8664.4|8658.4|8675.4|8669.4|8675.4|8669.4|8660.4|8654.4|389
1632465900000|2021-09-24 06:45:00|8674.4|8668.4|8655.4|8649.4|8675.4|8669.4|8653.4|8647.4|590
1632466200000|2021-09-24 06:50:00|8656.4|8650.4|8640.4|8634.4|8660.4|8654.4|8637.4|8631.4|1036
1632466500000|2021-09-24 06:55:00|8639.4|8633.4|8623.4|8617.4|8646.4|8640.4|8620.4|8614.4|1833
1632466800000|2021-09-24 07:00:00|8625.4|8619.4|8587.4|8581.4|8640.4|8634.4|8587.4|8581.4|2529
1632467100000|2021-09-24 07:05:00|8588.4|8582.4|8615.4|8609.4|8620.4|8614.4|8586.4|8580.4|3701
1632467400000|2021-09-24 07:10:00|8612.4|8606.4|8607.4|8601.4|8615.4|8609.4|8602.4|8596.4|844
1632467700000|2021-09-24 07:15:00|8608.4|8602.4|8622.4|8616.4|8625.4|8619.4|8606.4|8600.4|1225
1632468000000|2021-09-24 07:20:00|8620.4|8614.4|8613.4|8607.4|8627.4|8621.4|8607.4|8601.4|975
1632468300000|2021-09-24 07:25:00|8615.4|8609.4|8605.4|8599.4|8619.4|8613.4|8605.4|8599.4|758
1632468600000|2021-09-24 07:30:00|8607.4|8601.4|8602.4|8596.4|8607.4|8601.4|8597.4|8591.4|760
1632468900000|2021-09-24 07:35:00|8603.4|8597.4|8599.4|8593.4|8611.4|8605.4|8599.4|8593.4|1207
1632469200000|2021-09-24 07:40:00|8598.4|8592.4|8587.4|8581.4|8602.4|8596.4|8584.4|8578.4|5074
1632469500000|2021-09-24 07:45:00|8586.4|8580.4|8573.4|8567.4|8590.4|8584.4|8567.4|8561.4|2024
1632469800000|2021-09-24 07:50:00|8575.4|8569.4|8600.4|8594.4|8607.4|8601.4|8575.4|8569.4|2123
1632470100000|2021-09-24 07:55:00|8599.4|8593.4|8606.4|8600.4|8608.4|8602.4|8596.4|8590.4|2796
1632470400000|2021-09-24 08:00:00|8607.4|8601.4|8627.4|8621.4|8628.4|8622.4|8600.4|8594.4|2736
1632470700000|2021-09-24 08:05:00|8625.4|8619.4|8623.4|8617.4|8627.4|8621.4|8613.4|8607.4|5689
1632471000000|2021-09-24 08:10:00|8620.4|8614.4|8620.4|8614.4|8629.4|8623.4|8614.4|8608.4|14586
1632471300000|2021-09-24 08:15:00|8619.4|8613.4|8608.4|8602.4|8619.4|8613.4|8606.4|8600.4|6496
1632471600000|2021-09-24 08:20:00|8607.4|8601.4|8612.4|8606.4|8614.4|8608.4|8604.4|8598.4|838
1632471900000|2021-09-24 08:25:00|8611.4|8605.4|8615.4|8609.4|8622.4|8616.4|8609.4|8603.4|1266
1632472200000|2021-09-24 08:30:00|8626.6|8603.2|8635.8|8612.4|8636.7|8613.3|8626.5|8603.1|4
1632472500000|2021-09-24 08:35:00|8635.5|8612.1|8632.7|8609.3|8635.8|8612.4|8627.2|8603.8|0
1632472800000|2021-09-24 08:40:00|8632.9|8609.5|8635.3|8611.9|8635.6|8612.2|8631.9|8608.5|0
1632473100000|2021-09-24 08:45:00|8635.6|8612.2|8638.2|8614.8|8638.2|8614.8|8629.9|8606.5|0
1632473400000|2021-09-24 08:50:00|8639|8615.6|8645.3|8621.9|8647.5|8624.1|8638.7|8615.3|0
1632473700000|2021-09-24 08:55:00|8645.8|8622.4|8648.6|8625.2|8648.9|8625.5|8644.7|8621.3|0
1632474000000|2021-09-24 09:00:00|8648.9|8625.5|8642.7|8619.3|8648.9|8625.5|8642.4|8619|0
1632474300000|2021-09-24 09:05:00|8643.2|8619.8|8642.8|8619.4|8644.1|8620.7|8639|8615.6|0
1632474600000|2021-09-24 09:10:00|8643.3|8619.9|8638.8|8615.4|8643.6|8620.2|8636.6|8613.2|0
1632474900000|2021-09-24 09:15:00|8614.4|8608.4|8617.9|8611.9|8625.4|8619.4|8609.4|8603.4|307
1632475200000|2021-09-24 09:20:00|8618.4|8612.4|8620.9|8614.9|8624.9|8618.9|8618.4|8612.4|90
1632475500000|2021-09-24 09:25:00|8621.4|8615.4|8617.4|8611.4|8624.4|8618.4|8617.4|8611.4|72
1632475800000|2021-09-24 09:30:00|8616.9|8610.9|8612.9|8606.9|8624.4|8618.4|8610.9|8604.9|104
1632476100000|2021-09-24 09:35:00|8614.9|8608.9|8614.4|8608.4|8619.4|8613.4|8612.9|8606.9|1547
1632476400000|2021-09-24 09:40:00|8614.9|8608.9|8610.9|8604.9|8615.9|8609.9|8608.4|8602.4|196
1632476700000|2021-09-24 09:45:00|8611.4|8605.4|8600.9|8594.9|8611.4|8605.4|8596.9|8590.9|142
1632477000000|2021-09-24 09:50:00|8601.4|8595.4|8594.4|8588.4|8602.4|8596.4|8591.9|8585.9|159
1632477300000|2021-09-24 09:55:00|8594.9|8588.9|8586.4|8580.4|8595.4|8589.4|8585.4|8579.4|641
1632477600000|2021-09-24 10:00:00|8585.9|8579.9|8582.4|8576.4|8587.4|8581.4|8578.4|8572.4|62
1632477900000|2021-09-24 10:05:00|8582.9|8576.9|8585.9|8579.9|8586.9|8580.9|8578.9|8572.9|116
1632478200000|2021-09-24 10:10:00|8586.9|8580.9|8582.4|8576.4|8589.9|8583.9|8580.9|8574.9|68
1632478500000|2021-09-24 10:15:00|8582.9|8576.9|8579.9|8573.9|8585.9|8579.9|8577.9|8571.9|527
1632478800000|2021-09-24 10:20:00|8581.4|8575.4|8588.4|8582.4|8591.4|8585.4|8577.9|8571.9|124
1632479100000|2021-09-24 10:25:00|8587.9|8581.9|8593.9|8587.9|8617.9|8611.9|8587.9|8581.9|254
1632479400000|2021-09-24 10:30:00|8594.9|8588.9|8585.4|8579.4|8596.9|8590.9|8580.9|8574.9|141
1632479700000|2021-09-24 10:35:00|8584.9|8578.9|8576.4|8570.4|8585.4|8579.4|8575.9|8569.9|93
1632480000000|2021-09-24 10:40:00|8575.9|8569.9|8581.9|8575.9|8584.9|8578.9|8573.9|8567.9|178
1632480300000|2021-09-24 10:45:00|8582.4|8576.4|8577.9|8571.9|8583.9|8577.9|8577.4|8571.4|112
1632480600000|2021-09-24 10:50:00|8578.4|8572.4|8575.9|8569.9|8578.9|8572.9|8573.4|8567.4|101
1632480900000|2021-09-24 10:55:00|8575.4|8569.4|8574.4|8568.4|8575.9|8569.9|8563.4|8557.4|120
1632481200000|2021-09-24 11:00:00|8574.9|8568.9|8564.9|8558.9|8575.4|8569.4|8564.9|8558.9|94
1632481500000|2021-09-24 11:05:00|8565.4|8559.4|8569.4|8563.4|8570.9|8564.9|8561.9|8555.9|108
1632481800000|2021-09-24 11:10:00|8568.9|8562.9|8548.4|8542.4|8569.4|8563.4|8548.4|8542.4|262
1632482100000|2021-09-24 11:15:00|8548.9|8542.9|8549.4|8543.4|8553.4|8547.4|8547.9|8541.9|160
1632482400000|2021-09-24 11:20:00|8548.9|8542.9|8543.9|8537.9|8555.9|8549.9|8543.4|8537.4|106
1632482700000|2021-09-24 11:25:00|8543.4|8537.4|8558.4|8552.4|8558.9|8552.9|8541.4|8535.4|370
1632483000000|2021-09-24 11:30:00|8557.9|8551.9|8553.9|8547.9|8561.9|8555.9|8548.4|8542.4|181
1632483300000|2021-09-24 11:35:00|8553.4|8547.4|8554.4|8548.4|8558.9|8552.9|8549.4|8543.4|81
1632483600000|2021-09-24 11:40:00|8553.9|8547.9|8542.9|8536.9|8553.9|8547.9|8539.9|8533.9|92
1632483900000|2021-09-24 11:45:00|8544.4|8538.4|8544.4|8538.4|8545.4|8539.4|8539.9|8533.9|84
1632484200000|2021-09-24 11:50:00|8543.9|8537.9|8539.4|8533.4|8546.4|8540.4|8536.9|8530.9|117
1632484500000|2021-09-24 11:55:00|8538.9|8532.9|8532.4|8526.4|8538.9|8532.9|8531.9|8525.9|130
1632484800000|2021-09-24 12:00:00|8531.9|8525.9|8537.4|8531.4|8537.4|8531.4|8527.9|8521.9|187
1632485100000|2021-09-24 12:05:00|8536.9|8530.9|8544.4|8538.4|8544.9|8538.9|8533.4|8527.4|1640
1632485400000|2021-09-24 12:10:00|8542.9|8536.9|8544.4|8538.4|8546.4|8540.4|8540.9|8534.9|235
1632485700000|2021-09-24 12:15:00|8544.9|8538.9|8549.4|8543.4|8552.4|8546.4|8544.9|8538.9|201
1632486000000|2021-09-24 12:20:00|8548.9|8542.9|8543.9|8537.9|8551.9|8545.9|8541.4|8535.4|153
1632486300000|2021-09-24 12:25:00|8544.9|8538.9|8548.9|8542.9|8551.9|8545.9|8543.9|8537.9|157
1632486600000|2021-09-24 12:30:00|8548.4|8542.4|8541.9|8535.9|8548.4|8542.4|8538.9|8532.9|132
1632486900000|2021-09-24 12:35:00|8544.4|8538.4|8549.4|8543.4|8550.4|8544.4|8541.9|8535.9|200
1632487200000|2021-09-24 12:40:00|8548.9|8542.9|8547.9|8541.9|8551.4|8545.4|8542.9|8536.9|375
1632487500000|2021-09-24 12:45:00|8546.4|8540.4|8540.4|8534.4|8551.4|8545.4|8538.9|8532.9|163
1632487800000|2021-09-24 12:50:00|8539.9|8533.9|8545.4|8539.4|8547.4|8541.4|8538.4|8532.4|124
1632488100000|2021-09-24 12:55:00|8544.9|8538.9|8548.4|8542.4|8551.9|8545.9|8544.9|8538.9|120
1632488400000|2021-09-24 13:00:00|8547.9|8541.9|8550.4|8544.4|8551.9|8545.9|8542.9|8536.9|85
1632488700000|2021-09-24 13:05:00|8550.9|8544.9|8549.9|8543.9|8551.9|8545.9|8547.4|8541.4|79
1632489000000|2021-09-24 13:10:00|8550.4|8544.4|8547.4|8541.4|8550.9|8544.9|8547.4|8541.4|64
1632489300000|2021-09-24 13:15:00|8547.9|8541.9|8558.9|8552.9|8559.4|8553.4|8545.4|8539.4|364
1632489600000|2021-09-24 13:20:00|8559.9|8553.9|8560.9|8554.9|8561.9|8555.9|8555.9|8549.9|102
1632489900000|2021-09-24 13:25:00|8560.4|8554.4|8558.9|8552.9|8564.9|8558.9|8558.4|8552.4|105
1632490200000|2021-09-24 13:30:00|8559.9|8553.9|8568.4|8562.4|8570.4|8564.4|8550.9|8544.9|397
1632490500000|2021-09-24 13:35:00|8568.9|8562.9|8564.4|8558.4|8575.4|8569.4|8561.4|8555.4|283
1632490800000|2021-09-24 13:40:00|8564.9|8558.9|8554.4|8548.4|8568.4|8562.4|8549.4|8543.4|203
1632491100000|2021-09-24 13:45:00|8554.9|8548.9|8544.4|8538.4|8555.4|8549.4|8540.9|8534.9|300
1632491400000|2021-09-24 13:50:00|8543.4|8537.4|8547.4|8541.4|8548.9|8542.9|8540.4|8534.4|203
1632491700000|2021-09-24 13:55:00|8546.9|8540.9|8552.4|8546.4|8553.9|8547.9|8544.9|8538.9|101
1632492000000|2021-09-24 14:00:00|8552.9|8546.9|8558.4|8552.4|8559.9|8553.9|8551.4|8545.4|668
1632492300000|2021-09-24 14:05:00|8558.9|8552.9|8552.9|8546.9|8558.9|8552.9|8547.9|8541.9|264
1632492600000|2021-09-24 14:10:00|8553.4|8547.4|8532.4|8526.4|8553.9|8547.9|8529.4|8523.4|267
1632492900000|2021-09-24 14:15:00|8531.9|8525.9|8536.9|8530.9|8539.9|8533.9|8525.9|8519.9|373
1632493200000|2021-09-24 14:20:00|8536.4|8530.4|8539.4|8533.4|8542.4|8536.4|8531.4|8525.4|497
1632493500000|2021-09-24 14:25:00|8539.9|8533.9|8534.4|8528.4|8541.4|8535.4|8532.9|8526.9|99
1632493800000|2021-09-24 14:30:00|8533.9|8527.9|8532.4|8526.4|8543.9|8537.9|8531.4|8525.4|276
1632494100000|2021-09-24 14:35:00|8532.9|8526.9|8531.4|8525.4|8539.9|8533.9|8531.4|8525.4|213
1632494400000|2021-09-24 14:40:00|8530.9|8524.9|8540.4|8534.4|8544.4|8538.4|8530.9|8524.9|220
1632494700000|2021-09-24 14:45:00|8539.9|8533.9|8539.4|8533.4|8545.4|8539.4|8534.4|8528.4|643
1632495000000|2021-09-24 14:50:00|8538.4|8532.4|8535.9|8529.9|8540.4|8534.4|8532.4|8526.4|140
1632495300000|2021-09-24 14:55:00|8535.4|8529.4|8551.4|8545.4|8551.4|8545.4|8534.9|8528.9|216
1632495600000|2021-09-24 15:00:00|8550.4|8544.4|8550.4|8544.4|8552.4|8546.4|8542.4|8536.4|150
1632495900000|2021-09-24 15:05:00|8547.4|8541.4|8546.4|8540.4|8548.4|8542.4|8544.4|8538.4|92
1632496200000|2021-09-24 15:10:00|8545.4|8539.4|8548.4|8542.4|8552.4|8546.4|8545.4|8539.4|146
1632496500000|2021-09-24 15:15:00|8546.4|8540.4|8552.4|8546.4|8552.4|8546.4|8545.4|8539.4|301
1632496800000|2021-09-24 15:20:00|8553.4|8547.4|8550.4|8544.4|8553.4|8547.4|8548.4|8542.4|138
1632497100000|2021-09-24 15:25:00|8549.4|8543.4|8552.4|8546.4|8552.4|8546.4|8548.4|8542.4|371
1632497400000|2021-09-24 15:30:00|8551.4|8545.4|8560.4|8554.4|8560.4|8554.4|8551.4|8545.4|411
1632497700000|2021-09-24 15:35:00|8559.4|8553.4|8555.4|8549.4|8561.4|8555.4|8553.4|8547.4|359
1632498000000|2021-09-24 15:40:00|8554.4|8548.4|8551.4|8545.4|8556.4|8550.4|8549.4|8543.4|91
1632498300000|2021-09-24 15:45:00|8550.4|8544.4|8560.4|8554.4|8560.4|8554.4|8548.4|8542.4|136
1632498600000|2021-09-24 15:50:00|8561.4|8555.4|8561.4|8555.4|8562.4|8556.4|8556.4|8550.4|110
1632498900000|2021-09-24 15:55:00|8560.4|8554.4|8559.4|8553.4|8560.4|8554.4|8556.4|8550.4|89
1632499200000|2021-09-24 16:00:00|8558.4|8552.4|8562.4|8556.4|8562.4|8556.4|8556.4|8550.4|51
1632499500000|2021-09-24 16:05:00|8561.4|8555.4|8557.4|8551.4|8562.4|8556.4|8556.4|8550.4|83
1632499800000|2021-09-24 16:10:00|8558.4|8552.4|8562.4|8556.4|8566.4|8560.4|8556.4|8550.4|78
1632500100000|2021-09-24 16:15:00|8561.4|8555.4|8563.4|8557.4|8564.4|8558.4|8559.4|8553.4|51
1632500400000|2021-09-24 16:20:00|8565.4|8559.4|8565.4|8559.4|8566.4|8560.4|8562.4|8556.4|52
1632500700000|2021-09-24 16:25:00|8564.4|8558.4|8566.4|8560.4|8567.4|8561.4|8561.4|8555.4|62
1632501000000|2021-09-24 16:30:00|8568.4|8562.4|8558.4|8552.4|8568.4|8562.4|8558.4|8552.4|122
1632501300000|2021-09-24 16:35:00|8557.4|8551.4|8557.4|8551.4|8558.4|8552.4|8556.4|8550.4|18
1632501600000|2021-09-24 16:40:00|8558.4|8552.4|8556.4|8550.4|8558.4|8552.4|8554.4|8548.4|33
1632501900000|2021-09-24 16:45:00|8555.4|8549.4|8558.4|8552.4|8558.4|8552.4|8553.4|8547.4|48
1632502200000|2021-09-24 16:50:00|8559.4|8553.4|8559.4|8553.4|8560.4|8554.4|8556.4|8550.4|61
1632502500000|2021-09-24 16:55:00|8560.4|8554.4|8555.4|8549.4|8560.4|8554.4|8555.4|8549.4|25
1632502800000|2021-09-24 17:00:00|8554.4|8548.4|8555.4|8549.4|8556.4|8550.4|8551.4|8545.4|40
1632503100000|2021-09-24 17:05:00|8554.4|8548.4|8556.4|8550.4|8560.4|8554.4|8554.4|8548.4|52
1632503400000|2021-09-24 17:10:00|8555.4|8549.4|8555.4|8549.4|8556.4|8550.4|8552.4|8546.4|25
1632503700000|2021-09-24 17:15:00|8554.4|8548.4|8555.4|8549.4|8558.4|8552.4|8553.4|8547.4|62
1632504000000|2021-09-24 17:20:00|8556.4|8550.4|8556.4|8550.4|8560.4|8554.4|8556.4|8550.4|73
1632504300000|2021-09-24 17:25:00|8555.4|8549.4|8554.4|8548.4|8557.4|8551.4|8553.4|8547.4|46
1632504600000|2021-09-24 17:30:00|8556.4|8550.4|8555.4|8549.4|8557.4|8551.4|8551.4|8545.4|83
1632504900000|2021-09-24 17:35:00|8554.4|8548.4|8553.4|8547.4|8555.4|8549.4|8550.4|8544.4|91
1632505200000|2021-09-24 17:40:00|8552.4|8546.4|8554.4|8548.4|8556.4|8550.4|8552.4|8546.4|49
1632505500000|2021-09-24 17:45:00|8555.4|8549.4|8553.4|8547.4|8555.4|8549.4|8553.4|8547.4|12
1632505800000|2021-09-24 17:50:00|8552.4|8546.4|8552.4|8546.4|8553.4|8547.4|8551.4|8545.4|29
1632506100000|2021-09-24 17:55:00|8551.4|8545.4|8546.4|8540.4|8552.4|8546.4|8546.4|8540.4|45
1632506400000|2021-09-24 18:00:00|8547.4|8541.4|8550.4|8544.4|8550.4|8544.4|8545.4|8539.4|135
1632506700000|2021-09-24 18:05:00|8551.4|8545.4|8550.4|8544.4|8552.4|8546.4|8548.4|8542.4|68
1632507000000|2021-09-24 18:10:00|8549.4|8543.4|8547.4|8541.4|8550.4|8544.4|8547.4|8541.4|91
1632507300000|2021-09-24 18:15:00|8545.4|8539.4|8547.4|8541.4|8549.4|8543.4|8544.4|8538.4|69
1632507600000|2021-09-24 18:20:00|8546.4|8540.4|8544.4|8538.4|8550.4|8544.4|8544.4|8538.4|68
1632507900000|2021-09-24 18:25:00|8545.4|8539.4|8547.4|8541.4|8550.4|8544.4|8542.4|8536.4|145
1632508200000|2021-09-24 18:30:00|8546.4|8540.4|8550.4|8544.4|8551.4|8545.4|8545.4|8539.4|47
1632508500000|2021-09-24 18:35:00|8551.4|8545.4|8550.4|8544.4|8556.4|8550.4|8548.4|8542.4|125
1632508800000|2021-09-24 18:40:00|8549.4|8543.4|8550.4|8544.4|8552.4|8546.4|8545.4|8539.4|76
1632509100000|2021-09-24 18:45:00|8548.4|8542.4|8546.4|8540.4|8548.4|8542.4|8545.4|8539.4|36
1632509400000|2021-09-24 18:50:00|8545.4|8539.4|8548.4|8542.4|8548.4|8542.4|8544.4|8538.4|47
1632509700000|2021-09-24 18:55:00|8546.4|8540.4|8568|8544.6|8568|8558.4|8545.4|8539.4|149
1632510000000|2021-09-24 19:00:00|8567.8|8544.4|8563|8539.6|8567.8|8544.4|8562.8|8539.4|0
1632510300000|2021-09-24 19:05:00|8563.1|8539.7|8559.1|8535.7|8563.1|8539.7|8558.5|8535.1|0
1632510600000|2021-09-24 19:10:00|8559.2|8535.8|8558|8534.6|8559.2|8535.8|8556.6|8533.2|0
1632510900000|2021-09-24 19:15:00|8557.9|8534.5|8559.9|8536.5|8560.7|8537.3|8557.6|8534.2|0
1632511200000|2021-09-24 19:20:00|8559.7|8536.3|8560.8|8537.4|8564.5|8541.1|8558.2|8534.8|0
1632511500000|2021-09-24 19:25:00|8561|8537.6|8558.7|8535.3|8561.3|8537.9|8558|8534.6|0
1632511800000|2021-09-24 19:30:00|8558.6|8535.2|8560.4|8537|8562.1|8538.7|8558.6|8535.2|0
1632512100000|2021-09-24 19:35:00|8560.5|8537.1|8559.1|8535.7|8560.9|8537.5|8556.8|8533.4|0
1632512400000|2021-09-24 19:40:00|8559.3|8535.9|8558.5|8535.1|8561|8537.6|8556.6|8533.2|0
1632512700000|2021-09-24 19:45:00|8558.4|8535|8557.3|8533.9|8559.4|8536|8556.5|8533.1|0
1632513000000|2021-09-24 19:50:00|8557.1|8533.7|8559.9|8536.5|8565.3|8541.9|8556.7|8533.3|0
1632513300000|2021-09-24 19:55:00|8559.8|8536.4|8553.7|8530.3|8560|8536.6|8553|8529.6|0
1632513600000|2021-09-24 20:00:00|8553|8529.6|8552.6|8529.2|8558.2|8534.8|8552|8528.6|0
1632513900000|2021-09-24 20:05:00|8553.2|8529.8|8552.6|8529.2|8553.2|8529.8|8552.6|8529.2|0
1632514200000|2021-09-24 20:10:00|8553.2|8529.8|8553.2|8529.8|8555.7|8532.3|8553.2|8529.8|0
1632514500000|2021-09-24 20:15:00|8553.9|8530.5|8553.8|8530.4|8554.4|8531|8553.5|8530.1|0
1632514800000|2021-09-24 20:20:00|8553.2|8529.8|8553.2|8529.8|8553.8|8530.4|8551.9|8528.5|0
1632515100000|2021-09-24 20:25:00|8552.9|8529.5|8553.2|8529.8|8553.2|8529.8|8552.6|8529.2|0
1632515400000|2021-09-24 20:30:00|8553.8|8530.4|8553.8|8530.4|8553.8|8530.4|8552.6|8529.2|0
1632515700000|2021-09-24 20:35:00|8554.1|8530.7|8554.6|8531.2|8555.2|8531.8|8553.8|8530.4|0
1632516000000|2021-09-24 20:40:00|8554.9|8531.5|8554.6|8531.2|8555.2|8531.8|8554|8530.6|0
1632516300000|2021-09-24 20:45:00|8554|8530.6|8553.6|8530.2|8554.3|8530.9|8552.4|8529|0
1632516600000|2021-09-24 20:50:00|8554.2|8530.8|8554.2|8530.8|8554.2|8530.8|8554.2|8530.8|0
1632516900000|2021-09-24 20:55:00|8554.5|8531.1|8555.2|8531.8|8555.5|8532.1|8554.2|8530.8|0
1632693600000|2021-09-26 22:00:00|8563|8539.6|8567.4|8544|8569.3|8545.9|8561.8|8538.4|0
1632693900000|2021-09-26 22:05:00|8568|8544.6|8570.5|8547.1|8571.4|8548|8564.9|8541.5|0
1632694200000|2021-09-26 22:10:00|8570.1|8546.7|8567.3|8543.9|8570.8|8547.4|8567.3|8543.9|0
1632694500000|2021-09-26 22:15:00|8568|8544.6|8576.3|8552.9|8579.4|8556|8567.6|8544.2|0
1632694800000|2021-09-26 22:20:00|8576.9|8553.5|8573.1|8549.7|8576.9|8553.5|8573.1|8549.7|0
1632695100000|2021-09-26 22:25:00|8573.8|8550.4|8574.9|8551.5|8574.9|8551.5|8571.1|8547.7|0
1632695400000|2021-09-26 22:30:00|8574.3|8550.9|8573.4|8550|8576.8|8553.4|8571.3|8547.9|0
1632695700000|2021-09-26 22:35:00|8574|8550.6|8574.6|8551.2|8576.2|8552.8|8573.4|8550|0
1632696000000|2021-09-26 22:40:00|8575.3|8551.9|8575.3|8551.9|8576.5|8553.1|8573.4|8550|0
1632696300000|2021-09-26 22:45:00|8574.9|8551.5|8577.1|8553.7|8577.1|8553.7|8573.4|8550|0
1632696600000|2021-09-26 22:50:00|8576.5|8553.1|8576.5|8553.1|8579|8555.6|8576.5|8553.1|0
1632696900000|2021-09-26 22:55:00|8576.8|8553.4|8576.5|8553.1|8577.7|8554.3|8575.9|8552.5|0
1632697200000|2021-09-26 23:00:00|8576.8|8553.4|8574.6|8551.2|8578|8554.6|8574|8550.6|0
1632697500000|2021-09-26 23:05:00|8574.9|8551.5|8575.9|8552.5|8576.5|8553.1|8573.4|8550|0
1632697800000|2021-09-26 23:10:00|8575.3|8551.9|8576.6|8553.2|8577.3|8553.9|8575|8551.6|0
1632698100000|2021-09-26 23:15:00|8576.3|8552.9|8574.8|8551.4|8576.6|8553.2|8574.8|8551.4|0
1632698400000|2021-09-26 23:20:00|8575.4|8552|8576|8552.6|8576|8552.6|8574.8|8551.4|0
1632698700000|2021-09-26 23:25:00|8575.4|8552|8574.1|8550.7|8576|8552.6|8574.1|8550.7|0
1632699000000|2021-09-26 23:30:00|8574.8|8551.4|8568.8|8545.4|8574.8|8551.4|8568.8|8545.4|0
1632699300000|2021-09-26 23:35:00|8569.1|8545.7|8569.8|8546.4|8570.7|8547.3|8567.9|8544.5|0
1632699600000|2021-09-26 23:40:00|8570.4|8547|8575.4|8552|8577.3|8553.9|8570.4|8547|0
1632699900000|2021-09-26 23:45:00|8575.7|8552.3|8576|8552.6|8578.2|8554.8|8575.4|8552|0
1632700200000|2021-09-26 23:50:00|8576.3|8552.9|8575.4|8552|8577.9|8554.5|8574.8|8551.4|0
1632700500000|2021-09-26 23:55:00|8575.7|8552.3|8587.7|8564.3|8588.9|8565.5|8575.7|8552.3|0
1632700800000|2021-09-27 00:00:00|8588.3|8564.9|8604.5|8581.1|8604.5|8581.1|8583.9|8560.5|0
1632701100000|2021-09-27 00:05:00|8603.9|8580.5|8605.6|8582.2|8606.9|8583.5|8602.6|8579.2|0
1632701400000|2021-09-27 00:10:00|8606.3|8582.9|8610.6|8587.2|8610.6|8587.2|8604.1|8580.7|0
1632701700000|2021-09-27 00:15:00|8610|8586.6|8604.9|8581.5|8611.3|8587.9|8602.1|8578.7|0
1632702000000|2021-09-27 00:20:00|8604.4|8581|8605|8581.6|8607|8583.6|8599.8|8576.4|0
1632702300000|2021-09-27 00:25:00|8604.7|8581.3|8609.1|8585.7|8609.9|8586.5|8604.2|8580.8|0
1632702600000|2021-09-27 00:30:00|8608.8|8585.4|8608.7|8585.3|8610.4|8587|8607.6|8584.2|0
1632702900000|2021-09-27 00:35:00|8608.4|8585|8607.5|8584.1|8609.8|8586.4|8605.5|8582.1|0
1632703200000|2021-09-27 00:40:00|8607.2|8583.8|8613.2|8589.8|8613.5|8590.1|8607.2|8583.8|0
1632703500000|2021-09-27 00:45:00|8612.9|8589.5|8616.2|8592.8|8617.5|8594.1|8612.9|8589.5|0
1632703800000|2021-09-27 00:50:00|8616.5|8593.1|8618.3|8594.9|8619.4|8596|8616.5|8593.1|0
1632704100000|2021-09-27 00:55:00|8618.5|8595.1|8618.2|8594.8|8619.9|8596.5|8616.3|8592.9|0
1632704400000|2021-09-27 01:00:00|8618.5|8595.1|8617.5|8594.1|8620.2|8596.8|8616.7|8593.3|0
1632704700000|2021-09-27 01:05:00|8617.8|8594.4|8619.2|8595.8|8620|8596.6|8616.7|8593.3|0
1632705000000|2021-09-27 01:10:00|8619.7|8596.3|8596.7|8573.3|8620|8596.6|8596.2|8572.8|0
1632705300000|2021-09-27 01:15:00|8596.5|8573.1|8591.4|8585.4|8609.4|8603.4|8575.4|8569.4|8432
1632705600000|2021-09-27 01:20:00|8592.4|8586.4|8664.4|8658.4|8676.4|8670.4|8592.4|8586.4|12993
1632705900000|2021-09-27 01:25:00|8665.4|8659.4|8682.4|8676.4|8684.4|8678.4|8649.4|8643.4|3029
1632706200000|2021-09-27 01:30:00|8684.4|8678.4|8663.4|8657.4|8699.4|8693.4|8652.4|8646.4|9568
1632706500000|2021-09-27 01:35:00|8662.4|8656.4|8659.4|8653.4|8693.4|8687.4|8649.4|8643.4|2364
1632706800000|2021-09-27 01:40:00|8660.4|8654.4|8619.4|8613.4|8668.4|8662.4|8614.4|8608.4|2490
1632707100000|2021-09-27 01:45:00|8620.4|8614.4|8635.4|8629.4|8648.4|8642.4|8611.4|8605.4|2950
1632707400000|2021-09-27 01:50:00|8636.4|8630.4|8684.5|8678.5|8684.5|8678.5|8635.4|8629.4|1697
1632707700000|2021-09-27 01:55:00|8685.5|8679.5|8721.5|8715.5|8721.5|8715.5|8680.5|8674.5|2104
1632708000000|2021-09-27 02:00:00|8723.5|8717.5|8693.5|8687.5|8731.5|8725.5|8692.5|8686.5|3775
1632708300000|2021-09-27 02:05:00|8694.5|8688.5|8716.5|8710.5|8727.5|8721.5|8694.5|8688.5|3204
1632708600000|2021-09-27 02:10:00|8715.5|8709.5|8695.5|8689.5|8718.5|8712.5|8690.5|8684.5|3619
1632708900000|2021-09-27 02:15:00|8697.5|8691.5|8679.5|8673.5|8705.5|8699.5|8679.5|8673.5|1254
1632709200000|2021-09-27 02:20:00|8681.5|8675.5|8674.5|8668.5|8688.5|8682.5|8670.5|8664.5|3021
1632709500000|2021-09-27 02:25:00|8672.5|8666.5|8652.5|8646.5|8679.5|8673.5|8652.5|8646.5|993
1632709800000|2021-09-27 02:30:00|8650.5|8644.5|8651.5|8645.5|8661.5|8655.5|8642.5|8636.5|1652
1632710100000|2021-09-27 02:35:00|8652.5|8646.5|8658.5|8652.5|8673.5|8667.5|8652.5|8646.5|989
1632710400000|2021-09-27 02:40:00|8660.5|8654.5|8694.5|8688.5|8696.5|8690.5|8659.5|8653.5|2131
1632710700000|2021-09-27 02:45:00|8692.5|8686.5|8711.5|8705.5|8714.5|8708.5|8689.5|8683.5|2557
1632711000000|2021-09-27 02:50:00|8712.5|8706.5|8729.5|8723.5|8729.5|8723.5|8702.5|8696.5|2352
1632711300000|2021-09-27 02:55:00|8728.5|8722.5|8703.5|8697.5|8728.5|8722.5|8700.5|8694.5|4668
1632711600000|2021-09-27 03:00:00|8704.5|8698.5|8713.5|8707.5|8719.5|8713.5|8704.5|8698.5|4352
1632711900000|2021-09-27 03:05:00|8711.5|8705.5|8699.5|8693.5|8719.5|8713.5|8698.5|8692.5|4368
1632712200000|2021-09-27 03:10:00|8698.5|8692.5|8691.5|8685.5|8703.5|8697.5|8689.5|8683.5|1395
1632712500000|2021-09-27 03:15:00|8690.5|8684.5|8670.5|8664.5|8692.5|8686.5|8670.5|8664.5|1586
1632712800000|2021-09-27 03:20:00|8669.5|8663.5|8661.5|8655.5|8677.5|8671.5|8656.5|8650.5|8710
1632713100000|2021-09-27 03:25:00|8660.5|8654.5|8657.5|8651.5|8672.5|8666.5|8654.5|8648.5|1698
1632713400000|2021-09-27 03:30:00|8655.5|8649.5|8653.5|8647.5|8666.5|8660.5|8650.5|8644.5|1280
1632713700000|2021-09-27 03:35:00|8652.5|8646.5|8655.5|8649.5|8658.5|8652.5|8649.5|8643.5|915
1632714000000|2021-09-27 03:40:00|8654.5|8648.5|8636.5|8630.5|8654.5|8648.5|8631.5|8625.5|3200
1632714300000|2021-09-27 03:45:00|8637.5|8631.5|8623.5|8617.5|8640.5|8634.5|8621.5|8615.5|747
1632714600000|2021-09-27 03:50:00|8622.5|8616.5|8615.5|8609.5|8622.5|8616.5|8607.5|8601.5|928
1632714900000|2021-09-27 03:55:00|8616.5|8610.5|8622.5|8616.5|8623.5|8617.5|8611.5|8605.5|1054
1632715200000|2021-09-27 04:00:00|8630|8606.6|8632.2|8608.8|8632.5|8609.1|8629.7|8606.3|14
1632715500000|2021-09-27 04:05:00|8632.5|8609.1|8632.5|8609.1|8632.5|8609.1|8632|8608.6|0
1632715800000|2021-09-27 04:10:00|8632.7|8609.3|8630.8|8607.4|8632.7|8609.3|8630.6|8607.2|0
1632716100000|2021-09-27 04:15:00|8631.1|8607.7|8631.3|8607.9|8632.1|8608.7|8630.5|8607.1|0
1632716400000|2021-09-27 04:20:00|8631.6|8608.2|8633|8609.6|8633|8609.6|8631.3|8607.9|0
1632716700000|2021-09-27 04:25:00|8632.7|8609.3|8632.1|8608.7|8633|8609.6|8632.1|8608.7|0
1632717000000|2021-09-27 04:30:00|8632.4|8609|8631.8|8608.4|8632.6|8609.2|8631.3|8607.9|0
1632717300000|2021-09-27 04:35:00|8632.1|8608.7|8631.2|8607.8|8632.3|8608.9|8630.3|8606.9|0
1632717600000|2021-09-27 04:40:00|8631.5|8608.1|8631.2|8607.8|8631.5|8608.1|8630.1|8606.7|0
1632717900000|2021-09-27 04:45:00|8631.5|8608.1|8629|8605.6|8631.5|8608.1|8628.5|8605.1|0
1632718200000|2021-09-27 04:50:00|8628.7|8605.3|8630.5|8607.1|8630.6|8607.2|8627.8|8604.4|0
1632718500000|2021-09-27 04:55:00|8629.9|8606.5|8629.1|8605.7|8629.9|8606.5|8628.5|8605.1|0
1632718800000|2021-09-27 05:00:00|8629.9|8606.5|8621.5|8615.5|8629.9|8620.5|8600.5|8594.5|1781
1632719100000|2021-09-27 05:05:00|8620.5|8614.5|8610.5|8604.5|8622.5|8616.5|8600.5|8594.5|1292
1632719400000|2021-09-27 05:10:00|8611.5|8605.5|8628.5|8622.5|8629.5|8623.5|8610.5|8604.5|987
1632719700000|2021-09-27 05:15:00|8629.5|8623.5|8622.5|8616.5|8632.5|8626.5|8619.5|8613.5|1123
1632720000000|2021-09-27 05:20:00|8620.5|8614.5|8615.5|8609.5|8626.5|8620.5|8605.5|8599.5|806
1632720300000|2021-09-27 05:25:00|8614.5|8608.5|8609.5|8603.5|8617.5|8611.5|8608.5|8602.5|888
1632720600000|2021-09-27 05:30:00|8608.5|8602.5|8610.5|8604.5|8615.5|8609.5|8601.5|8595.5|872
1632720900000|2021-09-27 05:35:00|8609.5|8603.5|8608.5|8602.5|8613.5|8607.5|8602.5|8596.5|2979
1632721200000|2021-09-27 05:40:00|8606.5|8600.5|8635.5|8629.5|8636.5|8630.5|8606.5|8600.5|1012
1632721500000|2021-09-27 05:45:00|8636.5|8630.5|8633.5|8627.5|8643.5|8637.5|8632.5|8626.5|3026
1632721800000|2021-09-27 05:50:00|8632.5|8626.5|8643.5|8637.5|8644.5|8638.5|8627.5|8621.5|754
1632722100000|2021-09-27 05:55:00|8642.5|8636.5|8650.5|8644.5|8656.5|8650.5|8638.5|8632.5|1683
1632722400000|2021-09-27 06:00:00|8652.5|8646.5|8657.5|8651.5|8658.5|8652.5|8645.5|8639.5|934
1632722700000|2021-09-27 06:05:00|8656.5|8650.5|8658.5|8652.5|8665.5|8659.5|8656.5|8650.5|3916
1632723000000|2021-09-27 06:10:00|8657.5|8651.5|8643.5|8637.5|8662.5|8656.5|8641.5|8635.5|3406
1632723300000|2021-09-27 06:15:00|8642.5|8636.5|8635.5|8629.5|8645.5|8639.5|8633.5|8627.5|998
1632723600000|2021-09-27 06:20:00|8636.5|8630.5|8633.5|8627.5|8640.5|8634.5|8630.5|8624.5|2565
1632723900000|2021-09-27 06:25:00|8632.5|8626.5|8624.5|8618.5|8633.5|8627.5|8621.5|8615.5|1973
1632724200000|2021-09-27 06:30:00|8623.5|8617.5|8611.5|8605.5|8627.5|8621.5|8611.5|8605.5|4090
1632724500000|2021-09-27 06:35:00|8610.5|8604.5|8612.5|8606.5|8615.5|8609.5|8607.5|8601.5|2505
1632724800000|2021-09-27 06:40:00|8611.5|8605.5|8604.5|8598.5|8615.5|8609.5|8601.5|8595.5|794
1632725100000|2021-09-27 06:45:00|8603.5|8597.5|8589.5|8583.5|8611.5|8605.5|8589.5|8583.5|1022
1632725400000|2021-09-27 06:50:00|8591.5|8585.5|8595.5|8589.5|8598.5|8592.5|8588.5|8582.5|2872
1632725700000|2021-09-27 06:55:00|8593.5|8587.5|8589.5|8583.5|8598.5|8592.5|8586.5|8580.5|787
1632726000000|2021-09-27 07:00:00|8588.5|8582.5|8575.5|8569.5|8601.5|8595.5|8575.5|8569.5|1039
1632726300000|2021-09-27 07:05:00|8574.5|8568.5|8572.5|8566.5|8580.5|8574.5|8560.5|8554.5|2642
1632726600000|2021-09-27 07:10:00|8571.5|8565.5|8563.5|8557.5|8576.5|8570.5|8562.5|8556.5|1292
1632726900000|2021-09-27 07:15:00|8564.5|8558.5|8578.5|8572.5|8579.5|8573.5|8563.5|8557.5|2530
1632727200000|2021-09-27 07:20:00|8579.5|8573.5|8584.5|8578.5|8586.5|8580.5|8576.5|8570.5|2208
1632727500000|2021-09-27 07:25:00|8585.5|8579.5|8579.5|8573.5|8586.5|8580.5|8575.5|8569.5|1940
1632727800000|2021-09-27 07:30:00|8580.5|8574.5|8579.5|8573.5|8581.5|8575.5|8574.5|8568.5|2659
1632728100000|2021-09-27 07:35:00|8580.5|8574.5|8578.5|8572.5|8584.5|8578.5|8577.5|8571.5|1386
1632728400000|2021-09-27 07:40:00|8579.5|8573.5|8576.5|8570.5|8580.5|8574.5|8574.5|8568.5|1350
1632728700000|2021-09-27 07:45:00|8575.5|8569.5|8573.5|8567.5|8583.5|8577.5|8573.5|8567.5|1517
1632729000000|2021-09-27 07:50:00|8574.5|8568.5|8588.5|8582.5|8592.5|8586.5|8572.5|8566.5|1263
1632729300000|2021-09-27 07:55:00|8587.5|8581.5|8587.5|8581.5|8590.5|8584.5|8581.5|8575.5|1761
1632729600000|2021-09-27 08:00:00|8589.5|8583.5|8572.9|8566.9|8589.5|8583.5|8571.9|8565.9|2839
1632729900000|2021-09-27 08:05:00|8573.9|8567.9|8587.9|8581.9|8587.9|8581.9|8571.9|8565.9|3527
1632730200000|2021-09-27 08:10:00|8584.9|8578.9|8565.9|8559.9|8584.9|8578.9|8562.9|8556.9|15320
1632730500000|2021-09-27 08:15:00|8564.9|8558.9|8571.9|8565.9|8572.9|8566.9|8563.9|8557.9|24202
1632730800000|2021-09-27 08:20:00|8572.9|8566.9|8571.9|8565.9|8573.9|8567.9|8565.9|8559.9|4017
1632731100000|2021-09-27 08:25:00|8572.9|8566.9|8577.9|8571.9|8579.9|8573.9|8570.9|8564.9|3595
1632731400000|2021-09-27 08:30:00|8584.3|8560.9|8584.8|8561.4|8586.1|8562.7|8582.6|8559.2|3
1632731700000|2021-09-27 08:35:00|8584.6|8561.2|8585.4|8562|8586.6|8563.2|8582.8|8559.4|0
1632732000000|2021-09-27 08:40:00|8585.1|8561.7|8587.3|8563.9|8587.9|8564.5|8584.1|8560.7|0
1632732300000|2021-09-27 08:45:00|8587.6|8564.2|8585.2|8561.8|8587.9|8564.5|8582.4|8559|0
1632732600000|2021-09-27 08:50:00|8585.7|8562.3|8587.2|8563.8|8588.5|8565.1|8583.9|8560.5|0
1632732900000|2021-09-27 08:55:00|8587.4|8564|8585|8561.6|8587.7|8564.3|8585|8561.6|0
1632733200000|2021-09-27 09:00:00|8584.7|8561.3|8589.4|8566|8591.6|8568.2|8584.7|8561.3|0
1632733500000|2021-09-27 09:05:00|8589.8|8566.4|8593.1|8569.7|8593.1|8569.7|8589.3|8565.9|0
1632733800000|2021-09-27 09:10:00|8592.8|8569.4|8595.2|8571.8|8596.6|8573.2|8591.9|8568.5|0
1632734100000|2021-09-27 09:15:00|8584.9|8578.9|8581.4|8575.4|8590.4|8584.4|8579.9|8573.9|2131
1632734400000|2021-09-27 09:20:00|8581.9|8575.9|8583.9|8577.9|8586.9|8580.9|8577.9|8571.9|265
1632734700000|2021-09-27 09:25:00|8584.4|8578.4|8576.9|8570.9|8584.4|8578.4|8575.4|8569.4|74
1632735000000|2021-09-27 09:30:00|8577.4|8571.4|8583.4|8577.4|8585.9|8579.9|8575.4|8569.4|686
1632735300000|2021-09-27 09:35:00|8583.9|8577.9|8583.4|8577.4|8588.4|8582.4|8577.9|8571.9|391
1632735600000|2021-09-27 09:40:00|8582.9|8576.9|8576.4|8570.4|8583.4|8577.4|8575.9|8569.9|931
1632735900000|2021-09-27 09:45:00|8576.9|8570.9|8577.9|8571.9|8581.4|8575.4|8574.9|8568.9|74
1632736200000|2021-09-27 09:50:00|8578.4|8572.4|8572.4|8566.4|8580.9|8574.9|8571.9|8565.9|417
1632736500000|2021-09-27 09:55:00|8571.9|8565.9|8573.9|8567.9|8580.9|8574.9|8569.4|8563.4|283
1632736800000|2021-09-27 10:00:00|8572.9|8566.9|8568.9|8562.9|8572.9|8566.9|8565.9|8559.9|262
1632737100000|2021-09-27 10:05:00|8569.4|8563.4|8577.9|8571.9|8578.9|8572.9|8568.9|8562.9|77
1632737400000|2021-09-27 10:10:00|8578.4|8572.4|8583.4|8577.4|8583.9|8577.9|8577.9|8571.9|71
1632737700000|2021-09-27 10:15:00|8583.9|8577.9|8583.9|8577.9|8586.4|8580.4|8583.4|8577.4|70
1632738000000|2021-09-27 10:20:00|8584.4|8578.4|8583.9|8577.9|8585.4|8579.4|8576.9|8570.9|61
1632738300000|2021-09-27 10:25:00|8584.4|8578.4|8587.4|8581.4|8587.4|8581.4|8583.9|8577.9|43
1632738600000|2021-09-27 10:30:00|8586.9|8580.9|8580.9|8574.9|8587.4|8581.4|8580.9|8574.9|44
1632738900000|2021-09-27 10:35:00|8581.4|8575.4|8582.4|8576.4|8583.9|8577.9|8580.9|8574.9|31
1632739200000|2021-09-27 10:40:00|8582.9|8576.9|8576.9|8570.9|8584.4|8578.4|8573.4|8567.4|55
1632739500000|2021-09-27 10:45:00|8576.4|8570.4|8569.9|8563.9|8576.9|8570.9|8568.4|8562.4|78
1632739800000|2021-09-27 10:50:00|8569.4|8563.4|8567.4|8561.4|8572.4|8566.4|8566.4|8560.4|25
1632740100000|2021-09-27 10:55:00|8566.9|8560.9|8562.4|8556.4|8567.4|8561.4|8562.4|8556.4|65
1632740400000|2021-09-27 11:00:00|8562.9|8556.9|8566.9|8560.9|8568.9|8562.9|8562.9|8556.9|10
1632740700000|2021-09-27 11:05:00|8566.4|8560.4|8556.4|8550.4|8566.4|8560.4|8555.9|8549.9|47
1632741000000|2021-09-27 11:10:00|8556.9|8550.9|8568.9|8562.9|8569.9|8563.9|8556.4|8550.4|17
1632741300000|2021-09-27 11:15:00|8568.4|8562.4|8567.9|8561.9|8570.4|8564.4|8561.9|8555.9|72
1632741600000|2021-09-27 11:20:00|8567.4|8561.4|8568.4|8562.4|8570.4|8564.4|8567.4|8561.4|97
1632741900000|2021-09-27 11:25:00|8568.9|8562.9|8566.4|8560.4|8569.4|8563.4|8566.4|8560.4|24
1632742200000|2021-09-27 11:30:00|8566.9|8560.9|8568.4|8562.4|8571.9|8565.9|8566.4|8560.4|3102
1632742500000|2021-09-27 11:35:00|8568.9|8562.9|8568.9|8562.9|8574.4|8568.4|8567.9|8561.9|153
1632742800000|2021-09-27 11:40:00|8568.4|8562.4|8566.4|8560.4|8568.4|8562.4|8563.4|8557.4|31
1632743100000|2021-09-27 11:45:00|8565.9|8559.9|8564.9|8558.9|8566.4|8560.4|8561.9|8555.9|23
1632743400000|2021-09-27 11:50:00|8565.4|8559.4|8561.4|8555.4|8565.9|8559.9|8561.4|8555.4|25
1632743700000|2021-09-27 11:55:00|8560.9|8554.9|8558.4|8552.4|8561.9|8555.9|8554.4|8548.4|78
1632744000000|2021-09-27 12:00:00|8557.4|8551.4|8554.9|8548.9|8561.9|8555.9|8550.9|8544.9|86
1632744300000|2021-09-27 12:05:00|8554.4|8548.4|8555.9|8549.9|8559.9|8553.9|8554.4|8548.4|161
1632744600000|2021-09-27 12:10:00|8555.4|8549.4|8548.9|8542.9|8555.4|8549.4|8544.9|8538.9|81
1632744900000|2021-09-27 12:15:00|8548.4|8542.4|8547.4|8541.4|8549.4|8543.4|8544.4|8538.4|40
1632745200000|2021-09-27 12:20:00|8546.9|8540.9|8548.4|8542.4|8553.4|8547.4|8546.4|8540.4|1885
1632745500000|2021-09-27 12:25:00|8548.9|8542.9|8546.4|8540.4|8549.9|8543.9|8542.9|8536.9|926
1632745800000|2021-09-27 12:30:00|8545.9|8539.9|8540.4|8534.4|8546.4|8540.4|8538.9|8532.9|235
1632746100000|2021-09-27 12:35:00|8539.9|8533.9|8547.9|8541.9|8550.4|8544.4|8534.4|8528.4|249
1632746400000|2021-09-27 12:40:00|8546.4|8540.4|8553.4|8547.4|8554.4|8548.4|8546.4|8540.4|38
1632746700000|2021-09-27 12:45:00|8552.9|8546.9|8554.4|8548.4|8558.9|8552.9|8549.9|8543.9|53
1632747000000|2021-09-27 12:50:00|8554.9|8548.9|8556.4|8550.4|8558.9|8552.9|8553.9|8547.9|965
1632747300000|2021-09-27 12:55:00|8555.9|8549.9|8552.9|8546.9|8557.9|8551.9|8550.4|8544.4|53
1632747600000|2021-09-27 13:00:00|8552.4|8546.4|8549.4|8543.4|8553.9|8547.9|8547.9|8541.9|70
1632747900000|2021-09-27 13:05:00|8548.9|8542.9|8550.4|8544.4|8551.4|8545.4|8547.4|8541.4|52
1632748200000|2021-09-27 13:10:00|8550.9|8544.9|8554.9|8548.9|8555.4|8549.4|8550.4|8544.4|54
1632748500000|2021-09-27 13:15:00|8554.4|8548.4|8554.9|8548.9|8556.4|8550.4|8552.9|8546.9|40
1632748800000|2021-09-27 13:20:00|8555.4|8549.4|8555.9|8549.9|8556.4|8550.4|8552.9|8546.9|652
1632749100000|2021-09-27 13:25:00|8555.4|8549.4|8557.9|8551.9|8558.4|8552.4|8554.9|8548.9|159
1632749400000|2021-09-27 13:30:00|8557.4|8551.4|8542.4|8536.4|8562.4|8556.4|8542.4|8536.4|541
1632749700000|2021-09-27 13:35:00|8541.9|8535.9|8526.9|8520.9|8542.4|8536.4|8522.4|8516.4|928
1632750000000|2021-09-27 13:40:00|8526.4|8520.4|8534.9|8528.9|8539.9|8533.9|8525.4|8519.4|474
1632750300000|2021-09-27 13:45:00|8534.4|8528.4|8537.9|8531.9|8543.4|8537.4|8531.9|8525.9|319
1632750600000|2021-09-27 13:50:00|8537.4|8531.4|8542.9|8536.9|8547.9|8541.9|8535.4|8529.4|306
1632750900000|2021-09-27 13:55:00|8543.4|8537.4|8548.9|8542.9|8555.4|8549.4|8537.4|8531.4|240
1632751200000|2021-09-27 14:00:00|8548.4|8542.4|8557.4|8551.4|8560.4|8554.4|8540.4|8534.4|179
1632751500000|2021-09-27 14:05:00|8557.9|8551.9|8564.4|8558.4|8569.4|8563.4|8556.9|8550.9|347
1632751800000|2021-09-27 14:10:00|8563.9|8557.9|8561.4|8555.4|8567.4|8561.4|8554.4|8548.4|119
1632752100000|2021-09-27 14:15:00|8560.9|8554.9|8569.9|8563.9|8570.4|8564.4|8560.9|8554.9|36
1632752400000|2021-09-27 14:20:00|8570.4|8564.4|8576.9|8570.9|8583.4|8577.4|8568.9|8562.9|140
1632752700000|2021-09-27 14:25:00|8575.9|8569.9|8578.9|8572.9|8579.9|8573.9|8570.4|8564.4|86
1632753000000|2021-09-27 14:30:00|8578.4|8572.4|8572.4|8566.4|8578.9|8572.9|8572.4|8566.4|48
1632753300000|2021-09-27 14:35:00|8573.4|8567.4|8581.4|8575.4|8581.9|8575.9|8573.4|8567.4|88
1632753600000|2021-09-27 14:40:00|8580.9|8574.9|8579.9|8573.9|8584.4|8578.4|8578.9|8572.9|93
1632753900000|2021-09-27 14:45:00|8580.4|8574.4|8582.4|8576.4|8583.4|8577.4|8578.9|8572.9|157
1632754200000|2021-09-27 14:50:00|8581.9|8575.9|8582.4|8576.4|8583.4|8577.4|8581.4|8575.4|113
1632754500000|2021-09-27 14:55:00|8582.9|8576.9|8575.9|8569.9|8583.4|8577.4|8574.9|8568.9|191
1632754800000|2021-09-27 15:00:00|8574.9|8568.9|8582.9|8576.9|8582.9|8576.9|8573.9|8567.9|205
1632755100000|2021-09-27 15:05:00|8580.9|8574.9|8578.9|8572.9|8586.9|8580.9|8573.9|8567.9|188
1632755400000|2021-09-27 15:10:00|8576.9|8570.9|8584.9|8578.9|8585.9|8579.9|8576.9|8570.9|117
1632755700000|2021-09-27 15:15:00|8585.9|8579.9|8594.9|8588.9|8594.9|8588.9|8585.9|8579.9|72
1632756000000|2021-09-27 15:20:00|8593.9|8587.9|8585.9|8579.9|8596.9|8590.9|8584.9|8578.9|94
1632756300000|2021-09-27 15:25:00|8586.9|8580.9|8592.9|8586.9|8592.9|8586.9|8584.9|8578.9|178
1632756600000|2021-09-27 15:30:00|8593.9|8587.9|8598.9|8592.9|8598.9|8592.9|8586.9|8580.9|121
1632756900000|2021-09-27 15:35:00|8594.9|8588.9|8585.9|8579.9|8596.9|8590.9|8585.9|8579.9|55
1632757200000|2021-09-27 15:40:00|8586.9|8580.9|8583.9|8577.9|8590.9|8584.9|8580.9|8574.9|37
1632757500000|2021-09-27 15:45:00|8580.9|8574.9|8583.9|8577.9|8583.9|8577.9|8569.9|8563.9|102
1632757800000|2021-09-27 15:50:00|8580.9|8574.9|8580.9|8574.9|8580.9|8574.9|8580.9|8574.9|4
1632758100000|2021-09-27 15:55:00|8582.9|8576.9|8586.9|8580.9|8588.9|8582.9|8581.9|8575.9|49
1632758400000|2021-09-27 16:00:00|8585.9|8579.9|8588.9|8582.9|8588.9|8582.9|8582.9|8576.9|19
1632758700000|2021-09-27 16:05:00|8590.9|8584.9|8590.9|8584.9|8591.9|8585.9|8590.9|8584.9|13
1632759000000|2021-09-27 16:10:00|8593.9|8587.9|8595.9|8589.9|8595.9|8589.9|8592.9|8586.9|185
1632759300000|2021-09-27 16:15:00|8594.9|8588.9|8596.9|8590.9|8598.9|8592.9|8592.9|8586.9|31
1632759600000|2021-09-27 16:20:00|8595.9|8589.9|8597.9|8591.9|8599.9|8593.9|8594.9|8588.9|446
1632759900000|2021-09-27 16:25:00|8598.9|8592.9|8597.9|8591.9|8599.9|8593.9|8594.9|8588.9|59
1632760200000|2021-09-27 16:30:00|8598.9|8592.9|8595.9|8589.9|8599.9|8593.9|8595.9|8589.9|23
1632760500000|2021-09-27 16:35:00|8594.9|8588.9|8594.9|8588.9|8596.9|8590.9|8592.9|8586.9|62
1632760800000|2021-09-27 16:40:00|8595.9|8589.9|8596.9|8590.9|8598.9|8592.9|8595.9|8589.9|19
1632761100000|2021-09-27 16:45:00|8597.9|8591.9|8593.9|8587.9|8597.9|8591.9|8593.9|8587.9|23
1632761400000|2021-09-27 16:50:00|8592.9|8586.9|8593.9|8587.9|8595.9|8589.9|8588.9|8582.9|110
1632761700000|2021-09-27 16:55:00|8592.9|8586.9|8595.9|8589.9|8595.9|8589.9|8591.9|8585.9|109
1632762000000|2021-09-27 17:00:00|8594.9|8588.9|8599.9|8593.9|8602.9|8596.9|8594.9|8588.9|92
1632762300000|2021-09-27 17:05:00|8600.9|8594.9|8609.9|8603.9|8609.9|8603.9|8600.9|8594.9|158
1632762600000|2021-09-27 17:10:00|8608.9|8602.9|8608.9|8602.9|8608.9|8602.9|8603.9|8597.9|29
1632762900000|2021-09-27 17:15:00|8607.9|8601.9|8615.9|8609.9|8619.9|8613.9|8607.9|8601.9|332
1632763200000|2021-09-27 17:20:00|8616.9|8610.9|8617.9|8611.9|8617.9|8611.9|8615.9|8609.9|16
1632763500000|2021-09-27 17:25:00|8616.9|8610.9|8622.9|8616.9|8623.9|8617.9|8616.9|8610.9|91
1632763800000|2021-09-27 17:30:00|8621.9|8615.9|8615.9|8609.9|8621.9|8615.9|8614.9|8608.9|27
1632764100000|2021-09-27 17:35:00|8612.9|8606.9|8622.9|8616.9|8622.9|8616.9|8611.9|8605.9|65
1632764400000|2021-09-27 17:40:00|8620.9|8614.9|8614.9|8608.9|8621.9|8615.9|8614.9|8608.9|88
1632764700000|2021-09-27 17:45:00|8615.9|8609.9|8624.9|8618.9|8624.9|8618.9|8615.9|8609.9|151
1632765000000|2021-09-27 17:50:00|8622.9|8616.9|8619.9|8613.9|8622.9|8616.9|8618.9|8612.9|484
1632765300000|2021-09-27 17:55:00|8618.9|8612.9|8618.9|8612.9|8621.9|8615.9|8616.9|8610.9|61
1632765600000|2021-09-27 18:00:00|8619.9|8613.9|8619.9|8613.9|8621.9|8615.9|8615.9|8609.9|108
1632765900000|2021-09-27 18:05:00|8620.9|8614.9|8616.9|8610.9|8620.9|8614.9|8616.9|8610.9|19
1632766200000|2021-09-27 18:10:00|8617.9|8611.9|8615.9|8609.9|8617.9|8611.9|8611.9|8605.9|59
1632766500000|2021-09-27 18:15:00|8616.9|8610.9|8614.9|8608.9|8617.9|8611.9|8614.9|8608.9|49
1632766800000|2021-09-27 18:20:00|8613.9|8607.9|8617.9|8611.9|8618.9|8612.9|8610.9|8604.9|105
1632767100000|2021-09-27 18:25:00|8616.9|8610.9|8618.9|8612.9|8619.9|8613.9|8615.9|8609.9|68
1632767400000|2021-09-27 18:30:00|8619.9|8613.9|8618.9|8612.9|8620.9|8614.9|8618.9|8612.9|56
1632767700000|2021-09-27 18:35:00|8620.9|8614.9|8618.9|8612.9|8620.9|8614.9|8614.9|8608.9|29
1632768000000|2021-09-27 18:40:00|8619.9|8613.9|8616.9|8610.9|8620.9|8614.9|8615.9|8609.9|32
1632768300000|2021-09-27 18:45:00|8617.9|8611.9|8615.9|8609.9|8617.9|8611.9|8613.9|8607.9|27
1632768600000|2021-09-27 18:50:00|8617.9|8611.9|8615.9|8609.9|8618.9|8612.9|8614.9|8608.9|51
1632768900000|2021-09-27 18:55:00|8616.9|8610.9|8618.3|8594.9|8618.3|8611.9|8607.9|8594.9|80
1632769200000|2021-09-27 19:00:00|8618.2|8594.8|8622.3|8598.9|8624.4|8601|8617.8|8594.4|0
1632769500000|2021-09-27 19:05:00|8622.2|8598.8|8626.4|8603|8626.4|8603|8621.9|8598.5|0
1632769800000|2021-09-27 19:10:00|8626.3|8602.9|8633.9|8610.5|8634|8610.6|8626.3|8602.9|0
1632770100000|2021-09-27 19:15:00|8634|8610.6|8638.9|8615.5|8639.2|8615.8|8633.6|8610.2|0
1632770400000|2021-09-27 19:20:00|8639|8615.6|8635.9|8612.5|8640|8616.6|8635.8|8612.4|0
1632770700000|2021-09-27 19:25:00|8635.8|8612.4|8633.3|8609.9|8635.9|8612.5|8633.2|8609.8|0
1632771000000|2021-09-27 19:30:00|8633.4|8610|8634.6|8611.2|8636.2|8612.8|8633.4|8610|0
1632771300000|2021-09-27 19:35:00|8634.5|8611.1|8634.4|8611|8639.3|8615.9|8633.5|8610.1|0
1632771600000|2021-09-27 19:40:00|8633.3|8609.9|8634.7|8611.3|8636.8|8613.4|8633.3|8609.9|0
1632771900000|2021-09-27 19:45:00|8634.6|8611.2|8628.7|8605.3|8635.4|8612|8628.5|8605.1|0
1632772200000|2021-09-27 19:50:00|8628.5|8605.1|8621.9|8598.5|8629.8|8606.4|8621.3|8597.9|0
1632772500000|2021-09-27 19:55:00|8621.7|8598.3|8629.9|8606.5|8630.5|8607.1|8621.5|8598.1|0
1632772800000|2021-09-27 20:00:00|8629.2|8605.8|8621.6|8598.2|8629.2|8605.8|8617.2|8593.8|0
1632773100000|2021-09-27 20:05:00|8621|8597.6|8624.6|8601.2|8625.2|8601.8|8618.5|8595.1|0
1632773400000|2021-09-27 20:10:00|8625.2|8601.8|8626.5|8603.1|8628.4|8605|8623.3|8599.9|0
1632773700000|2021-09-27 20:15:00|8625.9|8602.5|8621.4|8598|8625.9|8602.5|8621.4|8598|0
1632774000000|2021-09-27 20:20:00|8620.8|8597.4|8620.2|8596.8|8622.1|8598.7|8620.2|8596.8|0
1632774300000|2021-09-27 20:25:00|8620.5|8597.1|8622.1|8598.7|8622.7|8599.3|8620.2|8596.8|0
1632774600000|2021-09-27 20:30:00|8621.7|8598.3|8623.3|8599.9|8623.3|8599.9|8621.4|8598|0
1632774900000|2021-09-27 20:35:00|8623|8599.6|8622.7|8599.3|8624|8600.6|8622.7|8599.3|0
1632775200000|2021-09-27 20:40:00|8622.1|8598.7|8622.1|8598.7|8622.1|8598.7|8619.5|8596.1|0
1632775500000|2021-09-27 20:45:00|8621.4|8598|8622.7|8599.3|8623.3|8599.9|8619.5|8596.1|0
1632775800000|2021-09-27 20:50:00|8622.1|8598.7|8619.5|8596.1|8622.4|8599|8618.3|8594.9|0
1632776100000|2021-09-27 20:55:00|8620.8|8597.4|8619.9|8596.5|8623.3|8599.9|8618.6|8595.2|0
1632776400000|2021-09-27 21:00:00|8620.2|8596.8|8620.9|8597.5|8620.9|8597.5|8619.7|8596.3|0
1632776700000|2021-09-27 21:05:00|8621.3|8597.9|8619.7|8596.3|8621.6|8598.2|8619.7|8596.3|0
1632777000000|2021-09-27 21:10:00|8619.9|8596.5|8617.9|8594.5|8620.1|8596.7|8617.9|8594.5|0
1632777300000|2021-09-27 21:15:00|8618.6|8595.2|8619.5|8596.1|8619.5|8596.1|8618.2|8594.8|0
1632777600000|2021-09-27 21:20:00|8619.8|8596.4|8620.3|8596.9|8620.4|8597|8619.6|8596.2|0
1632777900000|2021-09-27 21:25:00|8620|8596.6|8619.6|8596.2|8620.5|8597.1|8619.6|8596.2|0
1632778200000|2021-09-27 21:30:00|8619.7|8596.3|8619.2|8595.8|8619.7|8596.3|8619.1|8595.7|0
1632778500000|2021-09-27 21:35:00|8619|8595.6|8617.9|8594.5|8619.5|8596.1|8617.9|8594.5|0
1632778800000|2021-09-27 21:40:00|8618|8594.6|8618.7|8595.3|8618.8|8595.4|8617.8|8594.4|0
1632779100000|2021-09-27 21:45:00|8618.6|8595.2|8618.6|8595.2|8618.7|8595.3|8618.6|8595.2|0
1632779400000|2021-09-27 21:50:00|8618.7|8595.3|8619.4|8596|8619.4|8596|8618.6|8595.2|0
1632779700000|2021-09-27 21:55:00|8619.5|8596.1|8619.5|8596.1|8619.5|8596.1|8619.1|8595.7|0
1632780000000|2021-09-27 22:00:00|8620.5|8597.1|8622.8|8599.4|8625.9|8602.5|8620.2|8596.8|0
1632780300000|2021-09-27 22:05:00|8623.4|8600|8621.5|8598.1|8623.4|8600|8620.2|8596.8|0
1632780600000|2021-09-27 22:10:00|8622.1|8598.7|8622.7|8599.3|8625.3|8601.9|8622.1|8598.7|0
1632780900000|2021-09-27 22:15:00|8623|8599.6|8624|8600.6|8624.6|8601.2|8622.7|8599.3|0
1632781200000|2021-09-27 22:20:00|8624.6|8601.2|8620.3|8596.9|8624.6|8601.2|8619.7|8596.3|0
1632781500000|2021-09-27 22:25:00|8620.6|8597.2|8620.3|8596.9|8620.9|8597.5|8619.1|8595.7|0
1632781800000|2021-09-27 22:30:00|8620.9|8597.5|8620.3|8596.9|8622.2|8598.8|8619.1|8595.7|0
1632782100000|2021-09-27 22:35:00|8620.9|8597.5|8621.6|8598.2|8624.7|8601.3|8620.9|8597.5|0
1632782400000|2021-09-27 22:40:00|8620.9|8597.5|8617.8|8594.4|8620.9|8597.5|8617.5|8594.1|0
1632782700000|2021-09-27 22:45:00|8617.2|8593.8|8611.5|8588.1|8617.2|8593.8|8608.3|8584.9|0
1632783000000|2021-09-27 22:50:00|8611.2|8587.8|8610.9|8587.5|8611.5|8588.1|8609.6|8586.2|0
1632783300000|2021-09-27 22:55:00|8611.5|8588.1|8609|8585.6|8612.2|8588.8|8609|8585.6|0
1632783600000|2021-09-27 23:00:00|8609.6|8586.2|8612.8|8589.4|8614|8590.6|8609.6|8586.2|0
1632783900000|2021-09-27 23:05:00|8613.4|8590|8616.2|8592.8|8616.6|8593.2|8609.6|8586.2|0
1632784200000|2021-09-27 23:10:00|8615.9|8592.5|8616.6|8593.2|8619.1|8595.7|8615.9|8592.5|0
1632784500000|2021-09-27 23:15:00|8616.9|8593.5|8616.6|8593.2|8617.2|8593.8|8615.9|8592.5|0
1632784800000|2021-09-27 23:20:00|8616.2|8592.8|8615.9|8592.5|8617.2|8593.8|8615.9|8592.5|0
1632785100000|2021-09-27 23:25:00|8615.3|8591.9|8615.3|8591.9|8617.2|8593.8|8613.4|8590|0
1632785400000|2021-09-27 23:30:00|8614.7|8591.3|8619.7|8596.3|8621|8597.6|8614.7|8591.3|0
1632785700000|2021-09-27 23:35:00|8620|8596.6|8621.6|8598.2|8621.6|8598.2|8620|8596.6|0
1632786000000|2021-09-27 23:40:00|8622.3|8598.9|8626.7|8603.3|8627.9|8604.5|8622.3|8598.9|0
1632786300000|2021-09-27 23:45:00|8626|8602.6|8621.6|8598.2|8626|8602.6|8621.6|8598.2|0
1632786600000|2021-09-27 23:50:00|8621|8597.6|8625.4|8602|8625.4|8602|8620.4|8597|0
1632786900000|2021-09-27 23:55:00|8626|8602.6|8619.7|8596.3|8626.7|8603.3|8618.8|8595.4|0
1632787200000|2021-09-28 00:00:00|8620.4|8597|8616.3|8592.9|8621|8597.6|8614|8590.6|0
1632787500000|2021-09-28 00:05:00|8615.7|8592.3|8620.4|8597|8621|8597.6|8611.9|8588.5|0
1632787800000|2021-09-28 00:10:00|8619.8|8596.4|8618.5|8595.1|8624.2|8600.8|8617.9|8594.5|0
1632788100000|2021-09-28 00:15:00|8619.1|8595.7|8615.9|8592.5|8621.9|8598.5|8614|8590.6|0
1632788400000|2021-09-28 00:20:00|8616.1|8592.7|8608.5|8585.1|8616.1|8592.7|8608.5|8585.1|0
1632788700000|2021-09-28 00:25:00|8608.2|8584.8|8608|8584.6|8610.2|8586.8|8604.8|8581.4|0
1632789000000|2021-09-28 00:30:00|8608.3|8584.9|8602.3|8578.9|8609.4|8586|8599.8|8576.4|0
1632789300000|2021-09-28 00:35:00|8602.2|8578.8|8600|8576.6|8603.8|8580.4|8598.7|8575.3|0
1632789600000|2021-09-28 00:40:00|8599.8|8576.4|8599.1|8575.7|8599.8|8576.4|8595.7|8572.3|0
1632789900000|2021-09-28 00:45:00|8598.8|8575.4|8599.7|8576.3|8599.8|8576.4|8597.4|8574|0
1632790200000|2021-09-28 00:50:00|8600|8576.6|8599.1|8575.7|8600.3|8576.9|8597.4|8574|0
1632790500000|2021-09-28 00:55:00|8599.4|8576|8603.1|8579.7|8603.1|8579.7|8598.8|8575.4|0
1632790800000|2021-09-28 01:00:00|8603.4|8580|8600.9|8577.5|8603.7|8580.3|8598.5|8575.1|0
1632791100000|2021-09-28 01:05:00|8600.6|8577.2|8599.8|8576.4|8602.3|8578.9|8599.5|8576.1|0
1632791400000|2021-09-28 01:10:00|8600.1|8576.7|8609|8585.6|8609|8585.6|8597.5|8574.1|0
1632791700000|2021-09-28 01:15:00|8607.6|8584.2|8623.9|8617.9|8631.9|8625.9|8582.9|8576.9|4402
1632792000000|2021-09-28 01:20:00|8624.9|8618.9|8594.9|8588.9|8625.9|8619.9|8593.9|8587.9|6336
1632792300000|2021-09-28 01:25:00|8593.9|8587.9|8610.9|8604.9|8614.9|8608.9|8587.9|8581.9|1322
1632792600000|2021-09-28 01:30:00|8611.9|8605.9|8636.9|8630.9|8663.9|8657.9|8592.9|8586.9|2994
1632792900000|2021-09-28 01:35:00|8637.9|8631.9|8679.9|8673.9|8679.9|8673.9|8635.9|8629.9|2026
1632793200000|2021-09-28 01:40:00|8678.9|8672.9|8683.9|8677.9|8699.9|8693.9|8665.9|8659.9|3295
1632793500000|2021-09-28 01:45:00|8684.9|8678.9|8702.9|8696.9|8709.9|8703.9|8683.9|8677.9|5937
1632793800000|2021-09-28 01:50:00|8703.9|8697.9|8699.9|8693.9|8721.9|8715.9|8698.9|8692.9|3626
1632794100000|2021-09-28 01:55:00|8698.9|8692.9|8689.9|8683.9|8705.9|8699.9|8686.9|8680.9|1743
1632794400000|2021-09-28 02:00:00|8690.9|8684.9|8717.9|8711.9|8719.9|8713.9|8690.9|8684.9|1466
1632794700000|2021-09-28 02:05:00|8719.9|8713.9|8721.9|8715.9|8731.9|8725.9|8719.9|8713.9|10216
1632795000000|2021-09-28 02:10:00|8722.9|8716.9|8724.9|8718.9|8728.9|8722.9|8706.9|8700.9|3265
1632795300000|2021-09-28 02:15:00|8725.9|8719.9|8727.9|8721.9|8727.9|8721.9|8709.9|8703.9|1316
1632795600000|2021-09-28 02:20:00|8726.9|8720.9|8728.9|8722.9|8743.9|8737.9|8721.9|8715.9|1992
1632795900000|2021-09-28 02:25:00|8727.9|8721.9|8751.9|8745.9|8759.9|8753.9|8727.9|8721.9|2972
1632796200000|2021-09-28 02:30:00|8752.9|8746.9|8738.9|8732.9|8752.9|8746.9|8729.9|8723.9|1093
1632796500000|2021-09-28 02:35:00|8739.9|8733.9|8735.9|8729.9|8744.9|8738.9|8721.9|8715.9|1570
1632796800000|2021-09-28 02:40:00|8734.9|8728.9|8774.9|8768.9|8776.9|8770.9|8730.9|8724.9|2167
1632797100000|2021-09-28 02:45:00|8776.9|8770.9|8766.9|8760.9|8777.9|8771.9|8755.9|8749.9|1387
1632797400000|2021-09-28 02:50:00|8765.9|8759.9|8776.9|8770.9|8781.9|8775.9|8763.9|8757.9|1366
1632797700000|2021-09-28 02:55:00|8777.9|8771.9|8773.9|8767.9|8782.9|8776.9|8767.9|8761.9|1793
1632798000000|2021-09-28 03:00:00|8776.9|8770.9|8783.9|8777.9|8791.9|8785.9|8770.9|8764.9|2257
1632798300000|2021-09-28 03:05:00|8784.9|8778.9|8782.9|8776.9|8790.9|8784.9|8777.9|8771.9|1378
1632798600000|2021-09-28 03:10:00|8781.9|8775.9|8785.9|8779.9|8792.9|8786.9|8779.9|8773.9|1363
1632798900000|2021-09-28 03:15:00|8787.9|8781.9|8781.9|8775.9|8803.9|8797.9|8779.9|8773.9|2736
1632799200000|2021-09-28 03:20:00|8782.9|8776.9|8771.9|8765.9|8786.9|8780.9|8770.9|8764.9|1289
1632799500000|2021-09-28 03:25:00|8772.9|8766.9|8778.9|8772.9|8778.9|8772.9|8767.9|8761.9|1005
1632799800000|2021-09-28 03:30:00|8777.9|8771.9|8768.9|8762.9|8778.9|8772.9|8767.9|8761.9|1199
1632800100000|2021-09-28 03:35:00|8769.9|8763.9|8770.9|8764.9|8772.9|8766.9|8763.9|8757.9|1091
1632800400000|2021-09-28 03:40:00|8771.9|8765.9|8769.9|8763.9|8771.9|8765.9|8764.9|8758.9|757
1632800700000|2021-09-28 03:45:00|8768.9|8762.9|8762.9|8756.9|8768.9|8762.9|8760.9|8754.9|656
1632801000000|2021-09-28 03:50:00|8763.9|8757.9|8757.9|8751.9|8764.9|8758.9|8757.9|8751.9|494
1632801300000|2021-09-28 03:55:00|8758.9|8752.9|8756.9|8750.9|8761.9|8755.9|8755.9|8749.9|874
1632801600000|2021-09-28 04:00:00|8765.3|8741.9|8765.8|8742.4|8767.7|8744.3|8765|8741.6|0
1632801900000|2021-09-28 04:05:00|8766.2|8742.8|8765|8741.6|8768.2|8744.8|8765|8741.6|0
1632802200000|2021-09-28 04:10:00|8765.2|8741.8|8769.1|8745.7|8769.6|8746.2|8762.7|8739.3|0
1632802500000|2021-09-28 04:15:00|8768.8|8745.4|8771.9|8748.5|8771.9|8748.5|8768.6|8745.2|0
1632802800000|2021-09-28 04:20:00|8771.6|8748.2|8770.3|8746.9|8772|8748.6|8770.3|8746.9|0
1632803100000|2021-09-28 04:25:00|8770.7|8747.3|8770.9|8747.5|8771.7|8748.3|8769.8|8746.4|0
1632803400000|2021-09-28 04:30:00|8770.6|8747.2|8766.8|8743.4|8770.9|8747.5|8764.7|8741.3|0
1632803700000|2021-09-28 04:35:00|8766.5|8743.1|8770.3|8746.9|8770.3|8746.9|8765.3|8741.9|0
1632804000000|2021-09-28 04:40:00|8770.6|8747.2|8772|8748.6|8772.9|8749.5|8770.6|8747.2|0
1632804300000|2021-09-28 04:45:00|8771.9|8748.5|8773.4|8750|8774.2|8750.8|8770.9|8747.5|0
1632804600000|2021-09-28 04:50:00|8773.1|8749.7|8773.3|8749.9|8773.9|8750.5|8771.8|8748.4|0
1632804900000|2021-09-28 04:55:00|8773.6|8750.2|8772.1|8748.7|8773.9|8750.5|8772.1|8748.7|0
1632805200000|2021-09-28 05:00:00|8774.4|8751|8750.9|8744.9|8774.4|8764.9|8750.9|8744.9|2022
1632805500000|2021-09-28 05:05:00|8751.9|8745.9|8760.9|8754.9|8761.9|8755.9|8748.9|8742.9|797
1632805800000|2021-09-28 05:10:00|8759.9|8753.9|8767.9|8761.9|8769.9|8763.9|8753.9|8747.9|821
1632806100000|2021-09-28 05:15:00|8766.9|8760.9|8772.9|8766.9|8777.9|8771.9|8764.9|8758.9|758
1632806400000|2021-09-28 05:20:00|8774.9|8768.9|8775.9|8769.9|8776.9|8770.9|8765.9|8759.9|1030
1632806700000|2021-09-28 05:25:00|8776.9|8770.9|8765.9|8759.9|8776.9|8770.9|8763.9|8757.9|747
1632807000000|2021-09-28 05:30:00|8766.9|8760.9|8768.9|8762.9|8769.9|8763.9|8756.9|8750.9|763
1632807300000|2021-09-28 05:35:00|8767.9|8761.9|8768.9|8762.9|8772.9|8766.9|8762.9|8756.9|1415
1632807600000|2021-09-28 05:40:00|8767.9|8761.9|8770.9|8764.9|8775.9|8769.9|8765.9|8759.9|3922
1632807900000|2021-09-28 05:45:00|8769.9|8763.9|8779.9|8773.9|8780.9|8774.9|8766.9|8760.9|2169
1632808200000|2021-09-28 05:50:00|8780.9|8774.9|8778.9|8772.9|8781.9|8775.9|8774.9|8768.9|1004
1632808500000|2021-09-28 05:55:00|8779.9|8773.9|8787.9|8781.9|8787.9|8781.9|8773.9|8767.9|3178
1632808800000|2021-09-28 06:00:00|8788.9|8782.9|8799.9|8793.9|8799.9|8793.9|8783.9|8777.9|1009
1632809100000|2021-09-28 06:05:00|8800.9|8794.9|8778.9|8772.9|8801.9|8795.9|8778.9|8772.9|2792
1632809400000|2021-09-28 06:10:00|8779.9|8773.9|8770.9|8764.9|8779.9|8773.9|8768.9|8762.9|1026
1632809700000|2021-09-28 06:15:00|8771.9|8765.9|8770.9|8764.9|8778.9|8772.9|8768.9|8762.9|766
1632810000000|2021-09-28 06:20:00|8771.9|8765.9|8757.9|8751.9|8771.9|8765.9|8757.9|8751.9|765
1632810300000|2021-09-28 06:25:00|8758.9|8752.9|8743.9|8737.9|8759.9|8753.9|8742.9|8736.9|665
1632810600000|2021-09-28 06:30:00|8742.9|8736.9|8747.9|8741.9|8748.9|8742.9|8738.9|8732.9|1131
1632810900000|2021-09-28 06:35:00|8746.9|8740.9|8742.9|8736.9|8751.9|8745.9|8741.9|8735.9|1167
1632811200000|2021-09-28 06:40:00|8741.9|8735.9|8749.9|8743.9|8754.9|8748.9|8741.9|8735.9|1282
1632811500000|2021-09-28 06:45:00|8750.9|8744.9|8780.9|8774.9|8783.9|8777.9|8746.9|8740.9|1193
1632811800000|2021-09-28 06:50:00|8779.9|8773.9|8762.9|8756.9|8795.9|8789.9|8762.9|8756.9|2268
1632812100000|2021-09-28 06:55:00|8763.9|8757.9|8758.9|8752.9|8768.9|8762.9|8755.9|8749.9|651
1632812400000|2021-09-28 07:00:00|8759.9|8753.9|8765.9|8759.9|8772.9|8766.9|8759.9|8753.9|442
1632812700000|2021-09-28 07:05:00|8766.9|8760.9|8750.9|8744.9|8766.9|8760.9|8746.9|8740.9|3327
1632813000000|2021-09-28 07:10:00|8752.9|8746.9|8746.9|8740.9|8753.9|8747.9|8739.9|8733.9|3440
1632813300000|2021-09-28 07:15:00|8745.9|8739.9|8739.9|8733.9|8751.9|8745.9|8736.9|8730.9|2468
1632813600000|2021-09-28 07:20:00|8738.9|8732.9|8731.9|8725.9|8739.9|8733.9|8727.9|8721.9|932
1632813900000|2021-09-28 07:25:00|8730.9|8724.9|8712.9|8706.9|8731.9|8725.9|8710.9|8704.9|2095
1632814200000|2021-09-28 07:30:00|8709.9|8703.9|8721.9|8715.9|8723.9|8717.9|8698.9|8692.9|1569
1632814500000|2021-09-28 07:35:00|8720.9|8714.9|8733.9|8727.9|8733.9|8727.9|8718.9|8712.9|510
1632814800000|2021-09-28 07:40:00|8732.9|8726.9|8717.9|8711.9|8733.9|8727.9|8715.9|8709.9|1173
1632815100000|2021-09-28 07:45:00|8716.9|8710.9|8725.9|8719.9|8726.9|8720.9|8712.9|8706.9|1061
1632815400000|2021-09-28 07:50:00|8724.9|8718.9|8732.9|8726.9|8733.9|8727.9|8720.9|8714.9|2265
1632815700000|2021-09-28 07:55:00|8733.9|8727.9|8731.9|8725.9|8733.9|8727.9|8720.9|8714.9|1251
1632816000000|2021-09-28 08:00:00|8730.9|8724.9|8715.9|8709.9|8730.9|8724.9|8713.9|8707.9|3225
1632816300000|2021-09-28 08:05:00|8714.9|8708.9|8700.9|8694.9|8716.9|8710.9|8700.9|8694.9|2059
1632816600000|2021-09-28 08:10:00|8701.9|8695.9|8689.9|8683.9|8701.9|8695.9|8685.9|8679.9|8944
1632816900000|2021-09-28 08:15:00|8692.9|8686.9|8691.9|8685.9|8693.9|8687.9|8685.9|8679.9|4047
1632817200000|2021-09-28 08:20:00|8690.9|8684.9|8697.9|8691.9|8697.9|8691.9|8687.9|8681.9|1305
1632817500000|2021-09-28 08:25:00|8696.9|8690.9|8715.9|8709.9|8717.9|8711.9|8695.9|8689.9|2353
1632817800000|2021-09-28 08:30:00|8723.1|8699.7|8736.2|8712.8|8744.1|8720.7|8723.1|8699.7|0
1632818100000|2021-09-28 08:35:00|8736.4|8713|8732.7|8709.3|8736.7|8713.3|8728.8|8705.4|0
1632818400000|2021-09-28 08:40:00|8732.2|8708.8|8727.3|8703.9|8736.5|8713.1|8726.8|8703.4|0
1632818700000|2021-09-28 08:45:00|8727.6|8704.2|8734.5|8711.1|8736|8712.6|8727.3|8703.9|0
1632819000000|2021-09-28 08:50:00|8735.1|8711.7|8737.6|8714.2|8741.4|8718|8734.7|8711.3|0
1632819300000|2021-09-28 08:55:00|8738.2|8714.8|8741.5|8718.1|8741.5|8718.1|8734.1|8710.7|0
1632819600000|2021-09-28 09:00:00|8742|8718.6|8736.2|8712.8|8742.3|8718.9|8734.5|8711.1|0
1632819900000|2021-09-28 09:05:00|8735.9|8712.5|8737.8|8714.4|8738.6|8715.2|8730.8|8707.4|0
1632820200000|2021-09-28 09:10:00|8737.9|8714.5|8737.8|8714.4|8739.7|8716.3|8734.8|8711.4|0
1632820500000|2021-09-28 09:15:00|8738.6|8715.2|8712.9|8706.9|8738.9|8715.5|8711.4|8705.4|496
1632820800000|2021-09-28 09:20:00|8712.4|8706.4|8710.4|8704.4|8713.9|8707.9|8709.9|8703.9|106
1632821100000|2021-09-28 09:25:00|8711.9|8705.9|8710.4|8704.4|8711.9|8705.9|8707.4|8701.4|104
1632821400000|2021-09-28 09:30:00|8709.9|8703.9|8699.4|8693.4|8710.9|8704.9|8698.4|8692.4|267
1632821700000|2021-09-28 09:35:00|8699.9|8693.9|8695.4|8689.4|8703.4|8697.4|8693.4|8687.4|96
1632822000000|2021-09-28 09:40:00|8694.9|8688.9|8699.4|8693.4|8701.4|8695.4|8686.9|8680.9|204
1632822300000|2021-09-28 09:45:00|8698.9|8692.9|8699.4|8693.4|8700.4|8694.4|8694.4|8688.4|115
1632822600000|2021-09-28 09:50:00|8698.9|8692.9|8690.4|8684.4|8701.4|8695.4|8688.4|8682.4|136
1632822900000|2021-09-28 09:55:00|8690.9|8684.9|8678.9|8672.9|8691.9|8685.9|8677.9|8671.9|123
1632823200000|2021-09-28 10:00:00|8678.4|8672.4|8678.4|8672.4|8681.4|8675.4|8674.9|8668.9|118
1632823500000|2021-09-28 10:05:00|8677.9|8671.9|8676.4|8670.4|8678.4|8672.4|8673.4|8667.4|524
1632823800000|2021-09-28 10:10:00|8675.4|8669.4|8672.9|8666.9|8677.4|8671.4|8668.9|8662.9|84
1632824100000|2021-09-28 10:15:00|8672.4|8666.4|8669.9|8663.9|8677.4|8671.4|8667.4|8661.4|195
1632824400000|2021-09-28 10:20:00|8669.4|8663.4|8674.4|8668.4|8675.9|8669.9|8669.4|8663.4|108
1632824700000|2021-09-28 10:25:00|8673.9|8667.9|8674.4|8668.4|8676.4|8670.4|8670.4|8664.4|128
1632825000000|2021-09-28 10:30:00|8674.9|8668.9|8681.9|8675.9|8682.9|8676.9|8674.9|8668.9|462
1632825300000|2021-09-28 10:35:00|8681.4|8675.4|8684.9|8678.9|8686.4|8680.4|8678.4|8672.4|112
1632825600000|2021-09-28 10:40:00|8684.4|8678.4|8683.9|8677.9|8685.9|8679.9|8683.9|8677.9|18
1632825900000|2021-09-28 10:45:00|8684.4|8678.4|8687.4|8681.4|8687.4|8681.4|8683.9|8677.9|3
1632826200000|2021-09-28 10:50:00|8686.9|8680.9|8680.9|8674.9|8687.4|8681.4|8678.9|8672.9|156
1632826500000|2021-09-28 10:55:00|8680.4|8674.4|8675.9|8669.9|8681.9|8675.9|8675.9|8669.9|46
1632826800000|2021-09-28 11:00:00|8676.4|8670.4|8678.9|8672.9|8681.9|8675.9|8675.9|8669.9|27
1632827100000|2021-09-28 11:05:00|8678.4|8672.4|8673.4|8667.4|8678.9|8672.9|8672.4|8666.4|66
1632827400000|2021-09-28 11:10:00|8671.9|8665.9|8669.4|8663.4|8671.9|8665.9|8668.4|8662.4|335
1632827700000|2021-09-28 11:15:00|8667.9|8661.9|8668.9|8662.9|8673.4|8667.4|8666.9|8660.9|1071
1632828000000|2021-09-28 11:20:00|8668.4|8662.4|8670.9|8664.9|8681.4|8675.4|8662.9|8656.9|89
1632828300000|2021-09-28 11:25:00|8668.4|8662.4|8677.9|8671.9|8679.4|8673.4|8668.4|8662.4|72
1632828600000|2021-09-28 11:30:00|8678.4|8672.4|8676.4|8670.4|8683.9|8677.9|8673.9|8667.9|114
1632828900000|2021-09-28 11:35:00|8677.4|8671.4|8673.9|8667.9|8678.9|8672.9|8673.4|8667.4|341
1632829200000|2021-09-28 11:40:00|8674.4|8668.4|8681.4|8675.4|8682.4|8676.4|8673.4|8667.4|576
1632829500000|2021-09-28 11:45:00|8681.9|8675.9|8684.4|8678.4|8687.4|8681.4|8681.9|8675.9|68
1632829800000|2021-09-28 11:50:00|8683.9|8677.9|8686.4|8680.4|8687.9|8681.9|8683.9|8677.9|558
1632830100000|2021-09-28 11:55:00|8686.9|8680.9|8691.4|8685.4|8691.4|8685.4|8686.4|8680.4|626
1632830400000|2021-09-28 12:00:00|8690.4|8684.4|8681.9|8675.9|8690.4|8684.4|8681.4|8675.4|130
1632830700000|2021-09-28 12:05:00|8682.4|8676.4|8678.9|8672.9|8684.9|8678.9|8677.9|8671.9|25
1632831000000|2021-09-28 12:10:00|8678.4|8672.4|8681.9|8675.9|8685.9|8679.9|8678.4|8672.4|22
1632831300000|2021-09-28 12:15:00|8682.4|8676.4|8685.9|8679.9|8686.4|8680.4|8682.4|8676.4|28
1632831600000|2021-09-28 12:20:00|8686.4|8680.4|8684.9|8678.9|8688.9|8682.9|8683.9|8677.9|87
1632831900000|2021-09-28 12:25:00|8684.4|8678.4|8683.4|8677.4|8685.9|8679.9|8679.4|8673.4|47
1632832200000|2021-09-28 12:30:00|8683.9|8677.9|8683.9|8677.9|8686.4|8680.4|8681.9|8675.9|740
1632832500000|2021-09-28 12:35:00|8683.4|8677.4|8680.9|8674.9|8683.4|8677.4|8677.4|8671.4|306
1632832800000|2021-09-28 12:40:00|8680.4|8674.4|8676.9|8670.9|8680.9|8674.9|8675.4|8669.4|82
1632833100000|2021-09-28 12:45:00|8677.4|8671.4|8679.4|8673.4|8680.4|8674.4|8676.4|8670.4|55
1632833400000|2021-09-28 12:50:00|8678.9|8672.9|8674.9|8668.9|8678.9|8672.9|8674.4|8668.4|39
1632833700000|2021-09-28 12:55:00|8675.4|8669.4|8677.9|8671.9|8679.4|8673.4|8673.4|8667.4|7
1632834000000|2021-09-28 13:00:00|8678.4|8672.4|8678.4|8672.4|8681.4|8675.4|8674.9|8668.9|63
1632834300000|2021-09-28 13:05:00|8676.9|8670.9|8683.9|8677.9|8685.9|8679.9|8676.9|8670.9|58
1632834600000|2021-09-28 13:10:00|8683.4|8677.4|8687.9|8681.9|8688.4|8682.4|8680.9|8674.9|34
1632834900000|2021-09-28 13:15:00|8688.4|8682.4|8684.4|8678.4|8688.9|8682.9|8684.4|8678.4|40
1632835200000|2021-09-28 13:20:00|8684.9|8678.9|8683.9|8677.9|8688.4|8682.4|8683.9|8677.9|78
1632835500000|2021-09-28 13:25:00|8683.4|8677.4|8682.9|8676.9|8683.9|8677.9|8677.9|8671.9|96
1632835800000|2021-09-28 13:30:00|8682.4|8676.4|8682.9|8676.9|8695.9|8689.9|8678.4|8672.4|438
1632836100000|2021-09-28 13:35:00|8682.4|8676.4|8669.4|8663.4|8684.4|8678.4|8668.9|8662.9|311
1632836400000|2021-09-28 13:40:00|8668.9|8662.9|8656.9|8650.9|8675.4|8669.4|8656.9|8650.9|249
1632836700000|2021-09-28 13:45:00|8656.4|8650.4|8646.9|8640.9|8660.4|8654.4|8645.9|8639.9|708
1632837000000|2021-09-28 13:50:00|8647.4|8641.4|8651.9|8645.9|8653.9|8647.9|8644.4|8638.4|370
1632837300000|2021-09-28 13:55:00|8652.4|8646.4|8654.9|8648.9|8666.9|8660.9|8647.4|8641.4|177
1632837600000|2021-09-28 14:00:00|8655.4|8649.4|8647.4|8641.4|8655.4|8649.4|8639.4|8633.4|185
1632837900000|2021-09-28 14:05:00|8647.9|8641.9|8633.4|8627.4|8649.9|8643.9|8632.4|8626.4|266
1632838200000|2021-09-28 14:10:00|8632.9|8626.9|8631.9|8625.9|8636.9|8630.9|8627.9|8621.9|231
1632838500000|2021-09-28 14:15:00|8629.9|8623.9|8626.9|8620.9|8635.4|8629.4|8623.4|8617.4|236
1632838800000|2021-09-28 14:20:00|8627.4|8621.4|8635.9|8629.9|8636.9|8630.9|8622.4|8616.4|728
1632839100000|2021-09-28 14:25:00|8636.4|8630.4|8641.9|8635.9|8645.4|8639.4|8626.9|8620.9|351
1632839400000|2021-09-28 14:30:00|8641.4|8635.4|8636.4|8630.4|8645.9|8639.9|8632.9|8626.9|427
1632839700000|2021-09-28 14:35:00|8636.9|8630.9|8644.4|8638.4|8649.9|8643.9|8626.9|8620.9|262
1632840000000|2021-09-28 14:40:00|8643.9|8637.9|8643.4|8637.4|8649.4|8643.4|8637.9|8631.9|210
1632840300000|2021-09-28 14:45:00|8642.9|8636.9|8636.9|8630.9|8646.4|8640.4|8635.9|8629.9|184
1632840600000|2021-09-28 14:50:00|8637.4|8631.4|8639.9|8633.9|8645.4|8639.4|8631.9|8625.9|83
1632840900000|2021-09-28 14:55:00|8640.4|8634.4|8639.9|8633.9|8640.4|8634.4|8633.4|8627.4|124
1632841200000|2021-09-28 15:00:00|8638.9|8632.9|8638.9|8632.9|8646.9|8640.9|8636.9|8630.9|290
1632841500000|2021-09-28 15:05:00|8640.9|8634.9|8629.9|8623.9|8640.9|8634.9|8629.9|8623.9|197
1632841800000|2021-09-28 15:10:00|8630.9|8624.9|8623.9|8617.9|8634.9|8628.9|8623.9|8617.9|258
1632842100000|2021-09-28 15:15:00|8622.9|8616.9|8621.9|8615.9|8623.9|8617.9|8614.9|8608.9|310
1632842400000|2021-09-28 15:20:00|8620.9|8614.9|8621.9|8615.9|8629.9|8623.9|8619.9|8613.9|466
1632842700000|2021-09-28 15:25:00|8622.9|8616.9|8620.9|8614.9|8628.9|8622.9|8617.9|8611.9|213
1632843000000|2021-09-28 15:30:00|8619.9|8613.9|8617.9|8611.9|8621.9|8615.9|8614.9|8608.9|181
1632843300000|2021-09-28 15:35:00|8616.9|8610.9|8611.9|8605.9|8620.9|8614.9|8609.9|8603.9|305
1632843600000|2021-09-28 15:40:00|8612.9|8606.9|8612.9|8606.9|8619.9|8613.9|8610.9|8604.9|222
1632843900000|2021-09-28 15:45:00|8611.9|8605.9|8609.9|8603.9|8612.9|8606.9|8603.9|8597.9|264
1632844200000|2021-09-28 15:50:00|8607.9|8601.9|8615.9|8609.9|8615.9|8609.9|8605.9|8599.9|208
1632844500000|2021-09-28 15:55:00|8616.9|8610.9|8615.9|8609.9|8617.9|8611.9|8607.9|8601.9|109
1632844800000|2021-09-28 16:00:00|8613.9|8607.9|8616.9|8610.9|8616.9|8610.9|8609.9|8603.9|105
1632845100000|2021-09-28 16:05:00|8615.9|8609.9|8622.9|8616.9|8622.9|8616.9|8610.9|8604.9|93
1632845400000|2021-09-28 16:10:00|8621.9|8615.9|8626.9|8620.9|8627.9|8621.9|8617.9|8611.9|112
1632845700000|2021-09-28 16:15:00|8625.9|8619.9|8625.9|8619.9|8627.9|8621.9|8621.9|8615.9|108
1632846000000|2021-09-28 16:20:00|8624.9|8618.9|8627.9|8621.9|8628.9|8622.9|8623.9|8617.9|103
1632846300000|2021-09-28 16:25:00|8628.9|8622.9|8629.9|8623.9|8629.9|8623.9|8625.9|8619.9|82
1632846600000|2021-09-28 16:30:00|8628.9|8622.9|8627.9|8621.9|8629.9|8623.9|8623.9|8617.9|96
1632846900000|2021-09-28 16:35:00|8626.9|8620.9|8617.9|8611.9|8626.9|8620.9|8615.9|8609.9|94
1632847200000|2021-09-28 16:40:00|8615.9|8609.9|8610.9|8604.9|8615.9|8609.9|8610.9|8604.9|37
1632847500000|2021-09-28 16:45:00|8611.9|8605.9|8607.9|8601.9|8612.9|8606.9|8607.9|8601.9|128
1632847800000|2021-09-28 16:50:00|8608.9|8602.9|8609.9|8603.9|8614.9|8608.9|8607.9|8601.9|92
1632848100000|2021-09-28 16:55:00|8608.9|8602.9|8607.9|8601.9|8613.9|8607.9|8605.9|8599.9|37
1632848400000|2021-09-28 17:00:00|8609.9|8603.9|8608.9|8602.9|8616.9|8610.9|8604.9|8598.9|108
1632848700000|2021-09-28 17:05:00|8606.9|8600.9|8613.9|8607.9|8618.9|8612.9|8604.9|8598.9|92
1632849000000|2021-09-28 17:10:00|8612.9|8606.9|8611.9|8605.9|8615.9|8609.9|8609.9|8603.9|66
1632849300000|2021-09-28 17:15:00|8612.9|8606.9|8610.9|8604.9|8613.9|8607.9|8608.9|8602.9|76
1632849600000|2021-09-28 17:20:00|8612.9|8606.9|8618.9|8612.9|8622.9|8616.9|8612.9|8606.9|72
1632849900000|2021-09-28 17:25:00|8620.9|8614.9|8622.9|8616.9|8630.9|8624.9|8618.9|8612.9|137
1632850200000|2021-09-28 17:30:00|8623.9|8617.9|8615.9|8609.9|8623.9|8617.9|8613.9|8607.9|202
1632850500000|2021-09-28 17:35:00|8616.9|8610.9|8616.9|8610.9|8619.9|8613.9|8613.9|8607.9|97
1632850800000|2021-09-28 17:40:00|8618.9|8612.9|8619.9|8613.9|8627.9|8621.9|8618.9|8612.9|73
1632851100000|2021-09-28 17:45:00|8617.9|8611.9|8618.9|8612.9|8622.9|8616.9|8616.9|8610.9|64
1632851400000|2021-09-28 17:50:00|8619.9|8613.9|8619.9|8613.9|8621.9|8615.9|8616.9|8610.9|70
1632851700000|2021-09-28 17:55:00|8618.9|8612.9|8617.9|8611.9|8622.9|8616.9|8617.9|8611.9|70
1632852000000|2021-09-28 18:00:00|8616.9|8610.9|8615.9|8609.9|8619.9|8613.9|8614.9|8608.9|40
1632852300000|2021-09-28 18:05:00|8616.9|8610.9|8615.9|8609.9|8619.9|8613.9|8614.9|8608.9|326
1632852600000|2021-09-28 18:10:00|8614.9|8608.9|8608.9|8602.9|8614.9|8608.9|8606.9|8600.9|63
1632852900000|2021-09-28 18:15:00|8606.9|8600.9|8620.9|8614.9|8620.9|8614.9|8605.9|8599.9|147
1632853200000|2021-09-28 18:20:00|8621.9|8615.9|8628.9|8622.9|8629.9|8623.9|8620.9|8614.9|70
1632853500000|2021-09-28 18:25:00|8626.9|8620.9|8633.9|8627.9|8633.9|8627.9|8624.9|8618.9|50
1632853800000|2021-09-28 18:30:00|8632.9|8626.9|8627.9|8621.9|8632.9|8626.9|8625.9|8619.9|84
1632854100000|2021-09-28 18:35:00|8626.9|8620.9|8629.9|8623.9|8631.9|8625.9|8625.9|8619.9|38
1632854400000|2021-09-28 18:40:00|8630.9|8624.9|8637.9|8631.9|8639.9|8633.9|8629.9|8623.9|128
1632854700000|2021-09-28 18:45:00|8636.9|8630.9|8642.9|8636.9|8643.9|8637.9|8636.9|8630.9|74
1632855000000|2021-09-28 18:50:00|8643.9|8637.9|8643.9|8637.9|8646.9|8640.9|8640.9|8634.9|80
1632855300000|2021-09-28 18:55:00|8642.9|8636.9|8652.6|8629.2|8652.7|8642.9|8641.9|8629.2|62
1632855600000|2021-09-28 19:00:00|8652.3|8628.9|8652.4|8629|8656.6|8633.2|8648.5|8625.1|0
1632855900000|2021-09-28 19:05:00|8652.3|8628.9|8657.1|8633.7|8661.1|8637.7|8650.8|8627.4|0
1632856200000|2021-09-28 19:10:00|8657|8633.6|8654.8|8631.4|8658.9|8635.5|8654.5|8631.1|0
1632856500000|2021-09-28 19:15:00|8654.7|8631.3|8653.3|8629.9|8659|8635.6|8652.3|8628.9|0
1632856800000|2021-09-28 19:20:00|8653.5|8630.1|8643.5|8620.1|8658.8|8635.4|8643|8619.6|0
1632857100000|2021-09-28 19:25:00|8643.4|8620|8636.1|8612.7|8643.5|8620.1|8636.1|8612.7|0
1632857400000|2021-09-28 19:30:00|8636|8612.6|8634.2|8610.8|8638.3|8614.9|8633.7|8610.3|0
1632857700000|2021-09-28 19:35:00|8634.3|8610.9|8636.5|8613.1|8645|8621.6|8631.6|8608.2|0
1632858000000|2021-09-28 19:40:00|8636.4|8613|8637|8613.6|8648.9|8625.5|8635.8|8612.4|0
1632858300000|2021-09-28 19:45:00|8637.1|8613.7|8625.8|8602.4|8639.6|8616.2|8625.7|8602.3|0
1632858600000|2021-09-28 19:50:00|8626.2|8602.8|8627|8603.6|8633.5|8610.1|8619.8|8596.4|0
1632858900000|2021-09-28 19:55:00|8626.9|8603.5|8632.5|8609.1|8638.6|8615.2|8623.7|8600.3|0
1632859200000|2021-09-28 20:00:00|8633.1|8609.7|8641|8617.6|8646|8622.6|8633.1|8609.7|0
1632859500000|2021-09-28 20:05:00|8641.6|8618.2|8634.3|8610.9|8642.9|8619.5|8625.3|8601.9|0
1632859800000|2021-09-28 20:10:00|8635.6|8612.2|8633.7|8610.3|8636.3|8612.9|8627.9|8604.5|0
1632860100000|2021-09-28 20:15:00|8634.3|8610.9|8629.2|8605.8|8635|8611.6|8624|8600.6|0
1632860400000|2021-09-28 20:20:00|8629.5|8606.1|8624.6|8601.2|8631.1|8607.7|8624.6|8601.2|0
1632860700000|2021-09-28 20:25:00|8625.9|8602.5|8633.7|8610.3|8635.6|8612.2|8624.6|8601.2|0
1632861000000|2021-09-28 20:30:00|8633|8609.6|8629.2|8605.8|8634.3|8610.9|8628.5|8605.1|0
1632861300000|2021-09-28 20:35:00|8629.8|8606.4|8633|8609.6|8636.9|8613.5|8629.2|8605.8|0
1632861600000|2021-09-28 20:40:00|8633.7|8610.3|8637.5|8614.1|8637.5|8614.1|8630.4|8607|0
1632861900000|2021-09-28 20:45:00|8638.2|8614.8|8642.1|8618.7|8644|8620.6|8638.2|8614.8|0
1632862200000|2021-09-28 20:50:00|8642.7|8619.3|8640.1|8616.7|8643.3|8619.9|8635.6|8612.2|0
1632862500000|2021-09-28 20:55:00|8640.8|8617.4|8634.3|8610.9|8641.4|8618|8633.3|8609.9|0
1632862800000|2021-09-28 21:00:00|8634.2|8610.8|8634.1|8610.7|8634.9|8611.5|8633|8609.6|0
1632863100000|2021-09-28 21:05:00|8634|8610.6|8635.3|8611.9|8635.3|8611.9|8633.4|8610|0
1632863400000|2021-09-28 21:10:00|8635.5|8612.1|8635.9|8612.5|8636.4|8613|8635.5|8612.1|0
1632863700000|2021-09-28 21:15:00|8636.1|8612.7|8636.3|8612.9|8636.9|8613.5|8635.9|8612.5|0
1632864000000|2021-09-28 21:20:00|8636.1|8612.7|8637.3|8613.9|8637.9|8614.5|8636.1|8612.7|0
1632864300000|2021-09-28 21:25:00|8637.4|8614|8636.7|8613.3|8637.5|8614.1|8636.7|8613.3|0
1632864600000|2021-09-28 21:30:00|8636.6|8613.2|8634.8|8611.4|8636.6|8613.2|8634.6|8611.2|0
1632864900000|2021-09-28 21:35:00|8634.7|8611.3|8634.4|8611|8634.7|8611.3|8634|8610.6|0
1632865200000|2021-09-28 21:40:00|8634.3|8610.9|8634.5|8611.1|8635.3|8611.9|8634.3|8610.9|0
1632865500000|2021-09-28 21:45:00|8634.4|8611|8633.1|8609.7|8634.4|8611|8632.4|8609|0
1632865800000|2021-09-28 21:50:00|8633.2|8609.8|8633.9|8610.5|8634.1|8610.7|8633.2|8609.8|0
1632866100000|2021-09-28 21:55:00|8633.7|8610.3|8634.4|8611|8634.6|8611.2|8633.7|8610.3|0
1632866400000|2021-09-28 22:00:00|8639.8|8616.4|8640.8|8617.4|8645|8621.6|8637.9|8614.5|0
1632866700000|2021-09-28 22:05:00|8640.1|8616.7|8642.9|8619.5|8645.1|8621.7|8640.1|8616.7|0
1632867000000|2021-09-28 22:10:00|8643.2|8619.8|8642.9|8619.5|8646.1|8622.7|8642.2|8618.8|0
1632867300000|2021-09-28 22:15:00|8643.5|8620.1|8644.8|8621.4|8646.8|8623.4|8643.5|8620.1|0
1632867600000|2021-09-28 22:20:00|8645.5|8622.1|8642.2|8618.8|8647.4|8624|8641.6|8618.2|0
1632867900000|2021-09-28 22:25:00|8642.5|8619.1|8640.1|8616.7|8643.5|8620.1|8639|8615.6|0
1632868200000|2021-09-28 22:30:00|8640.7|8617.3|8647.8|8624.4|8649.1|8625.7|8640.1|8616.7|0
1632868500000|2021-09-28 22:35:00|8648.4|8625|8640.7|8617.3|8649.7|8626.3|8640.7|8617.3|0
1632868800000|2021-09-28 22:40:00|8641.3|8617.9|8636.2|8612.8|8643.3|8619.9|8634.3|8610.9|0
1632869100000|2021-09-28 22:45:00|8635.5|8612.1|8648.4|8625|8648.4|8625|8635.5|8612.1|0
1632869400000|2021-09-28 22:50:00|8647.8|8624.4|8646.5|8623.1|8647.8|8624.4|8643.9|8620.5|0
1632869700000|2021-09-28 22:55:00|8646.2|8622.8|8646|8622.6|8648.4|8625|8646|8622.6|0
1632870000000|2021-09-28 23:00:00|8646.7|8623.3|8646.2|8622.8|8650.5|8627.1|8642.3|8618.9|0
1632870300000|2021-09-28 23:05:00|8647.5|8624.1|8646.2|8622.8|8648.1|8624.7|8644.9|8621.5|0
1632870600000|2021-09-28 23:10:00|8646.8|8623.4|8648.1|8624.7|8648.1|8624.7|8642.9|8619.5|0
1632870900000|2021-09-28 23:15:00|8648.7|8625.3|8648.1|8624.7|8651.3|8627.9|8647.8|8624.4|0
1632871200000|2021-09-28 23:20:00|8648.4|8625|8645.7|8622.3|8650|8626.6|8643.1|8619.7|0
1632871500000|2021-09-28 23:25:00|8645.4|8622|8643.8|8620.4|8645.7|8622.3|8641.9|8618.5|0
1632871800000|2021-09-28 23:30:00|8643.1|8619.7|8635.4|8612|8643.1|8619.7|8634.1|8610.7|0
1632872100000|2021-09-28 23:35:00|8635.1|8611.7|8636|8612.6|8636.7|8613.3|8630.9|8607.5|0
1632872400000|2021-09-28 23:40:00|8636.7|8613.3|8638.6|8615.2|8638.9|8615.5|8636.7|8613.3|0
1632872700000|2021-09-28 23:45:00|8639.2|8615.8|8644.4|8621|8644.4|8621|8639.2|8615.8|0
1632873000000|2021-09-28 23:50:00|8643.8|8620.4|8655.9|8632.5|8657.8|8634.4|8643.1|8619.7|0
1632873300000|2021-09-28 23:55:00|8656.5|8633.1|8662.2|8638.8|8662.8|8639.4|8656.5|8633.1|0
1632873600000|2021-09-29 00:00:00|8661.6|8638.2|8671.4|8648|8672|8648.6|8660.3|8636.9|0
1632873900000|2021-09-29 00:05:00|8670.7|8647.3|8672.7|8649.3|8676.6|8653.2|8670.1|8646.7|0
1632874200000|2021-09-29 00:10:00|8673.3|8649.9|8666|8642.6|8674|8650.6|8662.5|8639.1|0
1632874500000|2021-09-29 00:15:00|8666.6|8643.2|8666.4|8643|8672.8|8649.4|8661.5|8638.1|0
1632874800000|2021-09-29 00:20:00|8666.2|8642.8|8669.5|8646.1|8672.2|8648.8|8665.8|8642.4|0
1632875100000|2021-09-29 00:25:00|8668.8|8645.4|8667.1|8643.7|8668.8|8645.4|8661|8637.6|0
1632875400000|2021-09-29 00:30:00|8666.8|8643.4|8669.5|8646.1|8670.9|8647.5|8666.3|8642.9|0
1632875700000|2021-09-29 00:35:00|8669.3|8645.9|8674.1|8650.7|8675.9|8652.5|8669.3|8645.9|0
1632876000000|2021-09-29 00:40:00|8673.8|8650.4|8671.6|8648.2|8676.4|8653|8671|8647.6|0
1632876300000|2021-09-29 00:45:00|8671.9|8648.5|8659.9|8636.5|8671.9|8648.5|8659.9|8636.5|0
1632876600000|2021-09-29 00:50:00|8659.8|8636.4|8652.6|8629.2|8659.8|8636.4|8652.6|8629.2|0
1632876900000|2021-09-29 00:55:00|8652.9|8629.5|8650.4|8627|8654.4|8631|8645.9|8622.5|0
1632877200000|2021-09-29 01:00:00|8650.2|8626.8|8643.9|8620.5|8652.5|8629.1|8643.4|8620|0
1632877500000|2021-09-29 01:05:00|8644.1|8620.7|8637.3|8613.9|8644.3|8620.9|8630.5|8607.1|0
1632877800000|2021-09-29 01:10:00|8637|8613.6|8655.1|8631.7|8655.5|8632.1|8635.2|8611.8|0
1632878100000|2021-09-29 01:15:00|8654.7|8631.3|8618.9|8612.9|8654.7|8645.9|8613.9|8607.9|2027
1632878400000|2021-09-29 01:20:00|8617.9|8611.9|8587.9|8581.9|8619.9|8613.9|8581.9|8575.9|1550
1632878700000|2021-09-29 01:25:00|8588.9|8582.9|8567.9|8561.9|8593.9|8587.9|8560.9|8554.9|1793
1632879000000|2021-09-29 01:30:00|8565.9|8559.9|8541.9|8535.9|8565.9|8559.9|8529.9|8523.9|7118
1632879300000|2021-09-29 01:35:00|8542.9|8536.9|8598.2|8592.2|8602.2|8596.2|8534.9|8528.9|3153
1632879600000|2021-09-29 01:40:00|8600.2|8594.2|8642.2|8636.2|8642.2|8636.2|8598.2|8592.2|3389
1632879900000|2021-09-29 01:45:00|8643.2|8637.2|8626.2|8620.2|8647.2|8641.2|8605.2|8599.2|2464
1632880200000|2021-09-29 01:50:00|8629.2|8623.2|8608.2|8602.2|8632.2|8626.2|8589.2|8583.2|1610
1632880500000|2021-09-29 01:55:00|8611.2|8605.2|8616.2|8610.2|8618.2|8612.2|8592.2|8586.2|1403
1632880800000|2021-09-29 02:00:00|8618.2|8612.2|8629.2|8623.2|8630.2|8624.2|8597.2|8591.2|968
1632881100000|2021-09-29 02:05:00|8630.2|8624.2|8631.2|8625.2|8642.2|8636.2|8617.2|8611.2|1181
1632881400000|2021-09-29 02:10:00|8632.2|8626.2|8641.2|8635.2|8645.2|8639.2|8627.2|8621.2|882
1632881700000|2021-09-29 02:15:00|8642.2|8636.2|8649.2|8643.2|8649.2|8643.2|8627.2|8621.2|1208
1632882000000|2021-09-29 02:20:00|8650.2|8644.2|8675.2|8669.2|8677.2|8671.2|8648.2|8642.2|1448
1632882300000|2021-09-29 02:25:00|8676.2|8670.2|8695.2|8689.2|8695.2|8689.2|8672.2|8666.2|1186
1632882600000|2021-09-29 02:30:00|8696.2|8690.2|8673.2|8667.2|8698.2|8692.2|8663.2|8657.2|1354
1632882900000|2021-09-29 02:35:00|8672.2|8666.2|8672.2|8666.2|8683.2|8677.2|8670.2|8664.2|756
1632883200000|2021-09-29 02:40:00|8673.2|8667.2|8644.2|8638.2|8679.2|8673.2|8635.2|8629.2|1484
1632883500000|2021-09-29 02:45:00|8645.2|8639.2|8667.2|8661.2|8674.2|8668.2|8640.2|8634.2|964
1632883800000|2021-09-29 02:50:00|8668.2|8662.2|8655.2|8649.2|8672.2|8666.2|8651.2|8645.2|674
1632884100000|2021-09-29 02:55:00|8656.2|8650.2|8648.2|8642.2|8665.2|8659.2|8646.2|8640.2|934
1632884400000|2021-09-29 03:00:00|8649.2|8643.2|8645.2|8639.2|8663.2|8657.2|8636.2|8630.2|850
1632884700000|2021-09-29 03:05:00|8643.2|8637.2|8623.2|8617.2|8645.2|8639.2|8619.2|8613.2|965
1632885000000|2021-09-29 03:10:00|8625.2|8619.2|8646.2|8640.2|8647.2|8641.2|8622.2|8616.2|1052
1632885300000|2021-09-29 03:15:00|8647.2|8641.2|8659.2|8653.2|8659.2|8653.2|8639.2|8633.2|871
1632885600000|2021-09-29 03:20:00|8661.2|8655.2|8661.2|8655.2|8680.2|8674.2|8650.2|8644.2|1716
1632885900000|2021-09-29 03:25:00|8662.2|8656.2|8670.2|8664.2|8673.2|8667.2|8648.2|8642.2|665
1632886200000|2021-09-29 03:30:00|8669.2|8663.2|8673.2|8667.2|8675.2|8669.2|8664.2|8658.2|724
1632886500000|2021-09-29 03:35:00|8672.2|8666.2|8664.2|8658.2|8675.2|8669.2|8660.2|8654.2|814
1632886800000|2021-09-29 03:40:00|8666.2|8660.2|8671.2|8665.2|8674.2|8668.2|8663.2|8657.2|563
1632887100000|2021-09-29 03:45:00|8670.2|8664.2|8671.2|8665.2|8676.2|8670.2|8666.2|8660.2|747
1632887400000|2021-09-29 03:50:00|8672.2|8666.2|8670.2|8664.2|8682.2|8676.2|8668.2|8662.2|1235
1632887700000|2021-09-29 03:55:00|8669.2|8663.2|8669.2|8663.2|8670.2|8664.2|8660.2|8654.2|786
1632888000000|2021-09-29 04:00:00|8674|8650.6|8671.1|8647.7|8674|8650.6|8667.2|8643.8|2
1632888300000|2021-09-29 04:05:00|8670.8|8647.4|8675.2|8651.8|8675.8|8652.4|8670.8|8647.4|0
1632888600000|2021-09-29 04:10:00|8674.8|8651.4|8671.3|8647.9|8675.8|8652.4|8671|8647.6|0
1632888900000|2021-09-29 04:15:00|8671|8647.6|8674.8|8651.4|8675.2|8651.8|8668.4|8645|0
1632889200000|2021-09-29 04:20:00|8674.6|8651.2|8677.5|8654.1|8678.4|8655|8674.6|8651.2|0
1632889500000|2021-09-29 04:25:00|8677.9|8654.5|8677.5|8654.1|8681.3|8657.9|8676.3|8652.9|0
1632889800000|2021-09-29 04:30:00|8677.3|8653.9|8682.7|8659.3|8682.8|8659.4|8675.8|8652.4|0
1632890100000|2021-09-29 04:35:00|8682.8|8659.4|8687.7|8664.3|8687.7|8664.3|8680.5|8657.1|0
1632890400000|2021-09-29 04:40:00|8688|8664.6|8687.1|8663.7|8690.9|8667.5|8686.2|8662.8|0
1632890700000|2021-09-29 04:45:00|8686.8|8663.4|8689.7|8666.3|8691.5|8668.1|8686.8|8663.4|0
1632891000000|2021-09-29 04:50:00|8690.1|8666.7|8691.4|8668|8691.4|8668|8688.3|8664.9|0
1632891300000|2021-09-29 04:55:00|8691.1|8667.7|8690.5|8667.1|8692.2|8668.8|8689.7|8666.3|0
1632891600000|2021-09-29 05:00:00|8691.3|8667.9|8689.2|8683.2|8691.3|8684.2|8652.2|8646.2|1765
1632891900000|2021-09-29 05:05:00|8688.2|8682.2|8692.2|8686.2|8697.2|8691.2|8669.2|8663.2|1042
1632892200000|2021-09-29 05:10:00|8691.2|8685.2|8666.2|8660.2|8695.2|8689.2|8658.2|8652.2|841
1632892500000|2021-09-29 05:15:00|8667.2|8661.2|8693.2|8687.2|8693.2|8687.2|8666.2|8660.2|641
1632892800000|2021-09-29 05:20:00|8694.2|8688.2|8681.2|8675.2|8700.2|8694.2|8677.2|8671.2|695
1632893100000|2021-09-29 05:25:00|8682.2|8676.2|8708.2|8702.2|8708.2|8702.2|8682.2|8676.2|836
1632893400000|2021-09-29 05:30:00|8709.2|8703.2|8725.2|8719.2|8725.2|8719.2|8704.2|8698.2|1393
1632893700000|2021-09-29 05:35:00|8724.2|8718.2|8731.2|8725.2|8735.2|8729.2|8714.2|8708.2|1217
1632894000000|2021-09-29 05:40:00|8733.2|8727.2|8766.2|8760.2|8766.2|8760.2|8731.2|8725.2|1221
1632894300000|2021-09-29 05:45:00|8767.2|8761.2|8751.2|8745.2|8770.2|8764.2|8742.2|8736.2|1343
1632894600000|2021-09-29 05:50:00|8752.2|8746.2|8759.2|8753.2|8761.2|8755.2|8747.2|8741.2|1366
1632894900000|2021-09-29 05:55:00|8760.2|8754.2|8747.2|8741.2|8760.2|8754.2|8738.2|8732.2|680
1632895200000|2021-09-29 06:00:00|8750.2|8744.2|8743.2|8737.2|8761.2|8755.2|8741.2|8735.2|961
1632895500000|2021-09-29 06:05:00|8744.2|8738.2|8758.2|8752.2|8760.2|8754.2|8739.2|8733.2|684
1632895800000|2021-09-29 06:10:00|8759.2|8753.2|8763.2|8757.2|8772.2|8766.2|8755.2|8749.2|925
1632896100000|2021-09-29 06:15:00|8765.2|8759.2|8769.2|8763.2|8772.2|8766.2|8757.2|8751.2|814
1632896400000|2021-09-29 06:20:00|8771.2|8765.2|8770.2|8764.2|8774.2|8768.2|8755.2|8749.2|498
1632896700000|2021-09-29 06:25:00|8771.2|8765.2|8769.2|8763.2|8774.2|8768.2|8762.2|8756.2|417
1632897000000|2021-09-29 06:30:00|8770.2|8764.2|8765.2|8759.2|8776.2|8770.2|8762.2|8756.2|269
1632897300000|2021-09-29 06:35:00|8776.2|8770.2|8779.2|8773.2|8782.2|8776.2|8774.2|8768.2|590
1632897600000|2021-09-29 06:40:00|8780.2|8774.2|8763.2|8757.2|8780.2|8774.2|8758.2|8752.2|641
1632897900000|2021-09-29 06:45:00|8762.2|8756.2|8760.2|8754.2|8765.2|8759.2|8756.2|8750.2|675
1632898200000|2021-09-29 06:50:00|8761.2|8755.2|8762.2|8756.2|8764.2|8758.2|8756.2|8750.2|666
1632898500000|2021-09-29 06:55:00|8761.2|8755.2|8766.2|8760.2|8771.2|8765.2|8760.2|8754.2|954
1632898800000|2021-09-29 07:00:00|8768.2|8762.2|8739.2|8733.2|8774.2|8768.2|8738.2|8732.2|1086
1632899100000|2021-09-29 07:05:00|8738.2|8732.2|8724.2|8718.2|8741.2|8735.2|8718.2|8712.2|887
1632899400000|2021-09-29 07:10:00|8725.2|8719.2|8754.2|8748.2|8758.2|8752.2|8719.2|8713.2|1546
1632899700000|2021-09-29 07:15:00|8755.2|8749.2|8757.2|8751.2|8758.2|8752.2|8746.2|8740.2|555
1632900000000|2021-09-29 07:20:00|8756.2|8750.2|8759.2|8753.2|8767.2|8761.2|8756.2|8750.2|725
1632900300000|2021-09-29 07:25:00|8758.2|8752.2|8764.2|8758.2|8767.2|8761.2|8754.2|8748.2|593
1632900600000|2021-09-29 07:30:00|8763.2|8757.2|8765.2|8759.2|8770.2|8764.2|8761.2|8755.2|684
1632900900000|2021-09-29 07:35:00|8763.2|8757.2|8774.2|8768.2|8775.2|8769.2|8760.2|8754.2|615
1632901200000|2021-09-29 07:40:00|8775.2|8769.2|8780.2|8774.2|8781.2|8775.2|8771.2|8765.2|578
1632901500000|2021-09-29 07:45:00|8781.2|8775.2|8777.2|8771.2|8784.2|8778.2|8774.2|8768.2|927
1632901800000|2021-09-29 07:50:00|8776.2|8770.2|8773.2|8767.2|8778.2|8772.2|8768.2|8762.2|1091
1632902100000|2021-09-29 07:55:00|8772.2|8766.2|8768.2|8762.2|8778.2|8772.2|8767.2|8761.2|1131
1632902400000|2021-09-29 08:00:00|8767.2|8761.2|8766.2|8760.2|8783.2|8777.2|8752.2|8746.2|1898
1632902700000|2021-09-29 08:05:00|8765.2|8759.2|8760.2|8754.2|8766.2|8760.2|8756.2|8750.2|1381
1632903000000|2021-09-29 08:10:00|8759.2|8753.2|8731.2|8725.2|8761.2|8755.2|8731.2|8725.2|1935
1632903300000|2021-09-29 08:15:00|8732.2|8726.2|8740.2|8734.2|8742.2|8736.2|8732.2|8726.2|983
1632903600000|2021-09-29 08:20:00|8739.2|8733.2|8741.2|8735.2|8744.2|8738.2|8738.2|8732.2|434
1632903900000|2021-09-29 08:25:00|8742.2|8736.2|8733.2|8727.2|8748.2|8742.2|8733.2|8727.2|882
1632904200000|2021-09-29 08:30:00|8746.2|8722.8|8749|8725.6|8755.1|8731.7|8744.5|8721.1|0
1632904500000|2021-09-29 08:35:00|8748.5|8725.1|8748.4|8725|8749.8|8726.4|8745.3|8721.9|0
1632904800000|2021-09-29 08:40:00|8748.6|8725.2|8749|8725.6|8754.5|8731.1|8748|8724.6|0
1632905100000|2021-09-29 08:45:00|8749.2|8725.8|8755.7|8732.3|8755.7|8732.3|8748|8724.6|0
1632905400000|2021-09-29 08:50:00|8755.4|8732|8755.7|8732.3|8757.4|8734|8751.9|8728.5|0
1632905700000|2021-09-29 08:55:00|8755.4|8732|8760.6|8737.2|8760.6|8737.2|8753.8|8730.4|0
1632906000000|2021-09-29 09:00:00|8760.3|8736.9|8763.7|8740.3|8764.5|8741.1|8759.4|8736|0
1632906300000|2021-09-29 09:05:00|8764|8740.6|8767|8743.6|8769.5|8746.1|8764|8740.6|0
1632906600000|2021-09-29 09:10:00|8767.4|8744|8767.5|8744.1|8769.5|8746.1|8764.2|8740.8|0
1632906900000|2021-09-29 09:15:00|8768.1|8744.7|8740.7|8734.7|8768.7|8745.3|8733.2|8727.2|588
1632907200000|2021-09-29 09:20:00|8741.2|8735.2|8737.2|8731.2|8747.7|8741.7|8734.7|8728.7|160
1632907500000|2021-09-29 09:25:00|8736.7|8730.7|8736.7|8730.7|8739.2|8733.2|8734.2|8728.2|265
1632907800000|2021-09-29 09:30:00|8737.2|8731.2|8733.2|8727.2|8739.7|8733.7|8731.2|8725.2|164
1632908100000|2021-09-29 09:35:00|8732.7|8726.7|8732.2|8726.2|8735.2|8729.2|8731.7|8725.7|158
1632908400000|2021-09-29 09:40:00|8732.7|8726.7|8732.7|8726.7|8733.2|8727.2|8730.7|8724.7|127
1632908700000|2021-09-29 09:45:00|8732.2|8726.2|8732.7|8726.7|8733.2|8727.2|8730.7|8724.7|78
1632909000000|2021-09-29 09:50:00|8733.2|8727.2|8732.7|8726.7|8733.2|8727.2|8730.7|8724.7|84
1632909300000|2021-09-29 09:55:00|8733.2|8727.2|8733.7|8727.7|8735.2|8729.2|8732.7|8726.7|192
1632909600000|2021-09-29 10:00:00|8734.7|8728.7|8732.7|8726.7|8736.7|8730.7|8732.7|8726.7|192
1632909900000|2021-09-29 10:05:00|8733.2|8727.2|8732.7|8726.7|8735.2|8729.2|8732.7|8726.7|100
1632910200000|2021-09-29 10:10:00|8733.2|8727.2|8733.2|8727.2|8734.7|8728.7|8731.7|8725.7|36
1632910500000|2021-09-29 10:15:00|8733.7|8727.7|8734.7|8728.7|8735.7|8729.7|8732.7|8726.7|38
1632910800000|2021-09-29 10:20:00|8734.2|8728.2|8735.7|8729.7|8736.2|8730.2|8733.7|8727.7|15
1632911100000|2021-09-29 10:25:00|8736.2|8730.2|8740.2|8734.2|8741.7|8735.7|8734.7|8728.7|142
1632911400000|2021-09-29 10:30:00|8739.7|8733.7|8741.7|8735.7|8743.7|8737.7|8738.2|8732.2|131
1632911700000|2021-09-29 10:35:00|8741.2|8735.2|8742.2|8736.2|8743.7|8737.7|8740.7|8734.7|70
1632912000000|2021-09-29 10:40:00|8742.7|8736.7|8743.7|8737.7|8744.7|8738.7|8742.2|8736.2|37
1632912300000|2021-09-29 10:45:00|8743.2|8737.2|8744.2|8738.2|8746.2|8740.2|8742.7|8736.7|50
1632912600000|2021-09-29 10:50:00|8744.7|8738.7|8741.2|8735.2|8745.2|8739.2|8740.7|8734.7|5
1632912900000|2021-09-29 10:55:00|8740.7|8734.7|8737.7|8731.7|8740.7|8734.7|8737.7|8731.7|13
1632913200000|2021-09-29 11:00:00|8738.2|8732.2|8738.7|8732.7|8740.7|8734.7|8737.2|8731.2|23
1632913500000|2021-09-29 11:05:00|8739.2|8733.2|8734.7|8728.7|8739.7|8733.7|8732.7|8726.7|34
1632913800000|2021-09-29 11:10:00|8734.2|8728.2|8734.2|8728.2|8735.2|8729.2|8731.7|8725.7|28
1632914100000|2021-09-29 11:15:00|8733.7|8727.7|8730.7|8724.7|8736.7|8730.7|8727.7|8721.7|51
1632914400000|2021-09-29 11:20:00|8730.2|8724.2|8727.7|8721.7|8731.7|8725.7|8727.7|8721.7|32
1632914700000|2021-09-29 11:25:00|8728.2|8722.2|8732.7|8726.7|8732.7|8726.7|8728.2|8722.2|30
1632915000000|2021-09-29 11:30:00|8732.2|8726.2|8733.7|8727.7|8733.7|8727.7|8728.7|8722.7|30
1632915300000|2021-09-29 11:35:00|8733.2|8727.2|8729.7|8723.7|8735.2|8729.2|8726.7|8720.7|96
1632915600000|2021-09-29 11:40:00|8730.7|8724.7|8733.7|8727.7|8733.7|8727.7|8729.2|8723.2|24
1632915900000|2021-09-29 11:45:00|8733.2|8727.2|8734.7|8728.7|8734.7|8728.7|8732.7|8726.7|22
1632916200000|2021-09-29 11:50:00|8735.7|8729.7|8736.2|8730.2|8736.7|8730.7|8734.7|8728.7|23
1632916500000|2021-09-29 11:55:00|8735.7|8729.7|8738.7|8732.7|8741.7|8735.7|8735.2|8729.2|44
1632916800000|2021-09-29 12:00:00|8737.7|8731.7|8742.2|8736.2|8743.7|8737.7|8736.7|8730.7|53
1632917100000|2021-09-29 12:05:00|8741.7|8735.7|8743.7|8737.7|8743.7|8737.7|8741.2|8735.2|26
1632917400000|2021-09-29 12:10:00|8745.7|8739.7|8741.2|8735.2|8745.7|8739.7|8740.2|8734.2|78
1632917700000|2021-09-29 12:15:00|8740.7|8734.7|8738.7|8732.7|8741.7|8735.7|8737.7|8731.7|59
1632918000000|2021-09-29 12:20:00|8738.2|8732.2|8740.2|8734.2|8740.7|8734.7|8735.7|8729.7|20
1632918300000|2021-09-29 12:25:00|8740.7|8734.7|8736.7|8730.7|8740.7|8734.7|8734.2|8728.2|25
1632918600000|2021-09-29 12:30:00|8735.7|8729.7|8732.2|8726.2|8737.2|8731.2|8730.2|8724.2|42
1632918900000|2021-09-29 12:35:00|8731.7|8725.7|8723.7|8717.7|8732.7|8726.7|8723.2|8717.2|70
1632919200000|2021-09-29 12:40:00|8724.2|8718.2|8725.7|8719.7|8727.2|8721.2|8719.7|8713.7|141
1632919500000|2021-09-29 12:45:00|8725.2|8719.2|8727.7|8721.7|8729.2|8723.2|8722.7|8716.7|37
1632919800000|2021-09-29 12:50:00|8728.2|8722.2|8725.2|8719.2|8728.2|8722.2|8721.7|8715.7|62
1632920100000|2021-09-29 12:55:00|8725.7|8719.7|8725.7|8719.7|8725.7|8719.7|8720.2|8714.2|75
1632920400000|2021-09-29 13:00:00|8726.2|8720.2|8730.7|8724.7|8731.7|8725.7|8724.7|8718.7|56
1632920700000|2021-09-29 13:05:00|8730.2|8724.2|8719.2|8713.2|8731.7|8725.7|8718.2|8712.2|202
1632921000000|2021-09-29 13:10:00|8719.7|8713.7|8721.2|8715.2|8722.2|8716.2|8719.2|8713.2|65
1632921300000|2021-09-29 13:15:00|8720.7|8714.7|8720.7|8714.7|8723.7|8717.7|8719.7|8713.7|79
1632921600000|2021-09-29 13:20:00|8719.7|8713.7|8722.7|8716.7|8722.7|8716.7|8719.7|8713.7|66
1632921900000|2021-09-29 13:25:00|8723.7|8717.7|8719.7|8713.7|8723.7|8717.7|8718.2|8712.2|75
1632922200000|2021-09-29 13:30:00|8720.2|8714.2|8706.7|8700.7|8726.2|8720.2|8702.7|8696.7|583
1632922500000|2021-09-29 13:35:00|8707.2|8701.2|8713.2|8707.2|8715.2|8709.2|8705.7|8699.7|457
1632922800000|2021-09-29 13:40:00|8713.7|8707.7|8707.2|8701.2|8722.7|8716.7|8705.2|8699.2|318
1632923100000|2021-09-29 13:45:00|8707.7|8701.7|8722.7|8716.7|8722.7|8716.7|8704.2|8698.2|193
1632923400000|2021-09-29 13:50:00|8723.2|8717.2|8730.7|8724.7|8737.7|8731.7|8720.2|8714.2|252
1632923700000|2021-09-29 13:55:00|8730.2|8724.2|8729.2|8723.2|8736.7|8730.7|8725.7|8719.7|100
1632924000000|2021-09-29 14:00:00|8729.7|8723.7|8722.2|8716.2|8735.7|8729.7|8721.2|8715.2|354
1632924300000|2021-09-29 14:05:00|8721.7|8715.7|8725.2|8719.2|8725.7|8719.7|8714.2|8708.2|142
1632924600000|2021-09-29 14:10:00|8725.7|8719.7|8716.7|8710.7|8726.7|8720.7|8713.2|8707.2|118
1632924900000|2021-09-29 14:15:00|8717.2|8711.2|8725.2|8719.2|8725.7|8719.7|8716.7|8710.7|164
1632925200000|2021-09-29 14:20:00|8724.7|8718.7|8726.2|8720.2|8731.2|8725.2|8723.2|8717.2|99
1632925500000|2021-09-29 14:25:00|8725.7|8719.7|8719.2|8713.2|8728.2|8722.2|8719.2|8713.2|105
1632925800000|2021-09-29 14:30:00|8719.7|8713.7|8710.2|8704.2|8721.7|8715.7|8707.7|8701.7|245
1632926100000|2021-09-29 14:35:00|8710.7|8704.7|8711.7|8705.7|8716.7|8710.7|8710.7|8704.7|285
1632926400000|2021-09-29 14:40:00|8712.7|8706.7|8717.2|8711.2|8717.7|8711.7|8712.7|8706.7|94
1632926700000|2021-09-29 14:45:00|8716.7|8710.7|8719.7|8713.7|8723.7|8717.7|8713.7|8707.7|124
1632927000000|2021-09-29 14:50:00|8720.2|8714.2|8716.7|8710.7|8724.2|8718.2|8712.7|8706.7|165
1632927300000|2021-09-29 14:55:00|8717.2|8711.2|8716.2|8710.2|8717.7|8711.7|8712.2|8706.2|54
1632927600000|2021-09-29 15:00:00|8718.2|8712.2|8713.2|8707.2|8718.2|8712.2|8707.2|8701.2|121
1632927900000|2021-09-29 15:05:00|8714.2|8708.2|8710.2|8704.2|8720.2|8714.2|8707.2|8701.2|169
1632928200000|2021-09-29 15:10:00|8709.2|8703.2|8699.2|8693.2|8709.2|8703.2|8699.2|8693.2|399
1632928500000|2021-09-29 15:15:00|8697.2|8691.2|8696.2|8690.2|8699.2|8693.2|8689.2|8683.2|358
1632928800000|2021-09-29 15:20:00|8695.2|8689.2|8690.2|8684.2|8697.2|8691.2|8687.2|8681.2|209
1632929100000|2021-09-29 15:25:00|8689.2|8683.2|8689.2|8683.2|8691.2|8685.2|8687.2|8681.2|139
1632929400000|2021-09-29 15:30:00|8687.2|8681.2|8685.2|8679.2|8690.2|8684.2|8684.2|8678.2|157
1632929700000|2021-09-29 15:35:00|8684.2|8678.2|8675.2|8669.2|8684.2|8678.2|8674.2|8668.2|270
1632930000000|2021-09-29 15:40:00|8674.2|8668.2|8677.2|8671.2|8678.2|8672.2|8671.2|8665.2|324
1632930300000|2021-09-29 15:45:00|8676.2|8670.2|8688.2|8682.2|8690.2|8684.2|8676.2|8670.2|92
1632930600000|2021-09-29 15:50:00|8689.2|8683.2|8679.2|8673.2|8689.2|8683.2|8679.2|8673.2|68
1632930900000|2021-09-29 15:55:00|8678.2|8672.2|8681.2|8675.2|8682.2|8676.2|8677.2|8671.2|141
1632931200000|2021-09-29 16:00:00|8682.2|8676.2|8687.2|8681.2|8688.2|8682.2|8682.2|8676.2|134
1632931500000|2021-09-29 16:05:00|8686.2|8680.2|8685.2|8679.2|8688.2|8682.2|8681.2|8675.2|145
1632931800000|2021-09-29 16:10:00|8686.2|8680.2|8679.2|8673.2|8686.2|8680.2|8677.2|8671.2|117
1632932100000|2021-09-29 16:15:00|8676.2|8670.2|8680.2|8674.2|8680.2|8674.2|8676.2|8670.2|54
1632932400000|2021-09-29 16:20:00|8678.2|8672.2|8666.2|8660.2|8678.2|8672.2|8666.2|8660.2|140
1632932700000|2021-09-29 16:25:00|8665.2|8659.2|8660.2|8654.2|8665.2|8659.2|8658.2|8652.2|295
1632933000000|2021-09-29 16:30:00|8659.2|8653.2|8670.2|8664.2|8671.2|8665.2|8659.2|8653.2|91
1632933300000|2021-09-29 16:35:00|8669.2|8663.2|8666.2|8660.2|8669.2|8663.2|8661.2|8655.2|119
1632933600000|2021-09-29 16:40:00|8665.2|8659.2|8665.2|8659.2|8668.2|8662.2|8663.2|8657.2|67
1632933900000|2021-09-29 16:45:00|8666.2|8660.2|8666.2|8660.2|8666.2|8660.2|8661.2|8655.2|50
1632934200000|2021-09-29 16:50:00|8665.2|8659.2|8670.2|8664.2|8675.2|8669.2|8665.2|8659.2|73
1632934500000|2021-09-29 16:55:00|8669.2|8663.2|8666.2|8660.2|8670.2|8664.2|8666.2|8660.2|84
1632934800000|2021-09-29 17:00:00|8668.2|8662.2|8663.2|8657.2|8670.2|8664.2|8663.2|8657.2|25
1632935100000|2021-09-29 17:05:00|8664.2|8658.2|8667.2|8661.2|8667.2|8661.2|8660.2|8654.2|34
1632935400000|2021-09-29 17:10:00|8668.2|8662.2|8668.2|8662.2|8671.2|8665.2|8667.2|8661.2|25
1632935700000|2021-09-29 17:15:00|8669.2|8663.2|8669.2|8663.2|8672.2|8666.2|8666.2|8660.2|61
1632936000000|2021-09-29 17:20:00|8668.2|8662.2|8671.2|8665.2|8673.2|8667.2|8665.2|8659.2|94
1632936300000|2021-09-29 17:25:00|8669.2|8663.2|8661.2|8655.2|8669.2|8663.2|8661.2|8655.2|88
1632936600000|2021-09-29 17:30:00|8662.2|8656.2|8662.2|8656.2|8663.2|8657.2|8657.2|8651.2|105
1632936900000|2021-09-29 17:35:00|8661.2|8655.2|8657.2|8651.2|8661.2|8655.2|8656.2|8650.2|91
1632937200000|2021-09-29 17:40:00|8658.2|8652.2|8662.2|8656.2|8662.2|8656.2|8655.2|8649.2|48
1632937500000|2021-09-29 17:45:00|8661.2|8655.2|8657.2|8651.2|8662.2|8656.2|8657.2|8651.2|20
1632937800000|2021-09-29 17:50:00|8658.2|8652.2|8663.2|8657.2|8663.2|8657.2|8656.2|8650.2|43
1632938100000|2021-09-29 17:55:00|8664.2|8658.2|8667.2|8661.2|8667.2|8661.2|8662.2|8656.2|25
1632938400000|2021-09-29 18:00:00|8666.2|8660.2|8661.2|8655.2|8666.2|8660.2|8661.2|8655.2|32
1632938700000|2021-09-29 18:05:00|8663.2|8657.2|8673.2|8667.2|8673.2|8667.2|8660.2|8654.2|105
1632939000000|2021-09-29 18:10:00|8674.2|8668.2|8680.2|8674.2|8680.2|8674.2|8673.2|8667.2|86
1632939300000|2021-09-29 18:15:00|8682.2|8676.2|8681.2|8675.2|8684.2|8678.2|8677.2|8671.2|52
1632939600000|2021-09-29 18:20:00|8684.2|8678.2|8681.2|8675.2|8684.2|8678.2|8681.2|8675.2|19
1632939900000|2021-09-29 18:25:00|8682.2|8676.2|8680.2|8674.2|8682.2|8676.2|8679.2|8673.2|13
1632940200000|2021-09-29 18:30:00|8682.2|8676.2|8685.2|8679.2|8686.2|8680.2|8678.2|8672.2|125
1632940500000|2021-09-29 18:35:00|8686.2|8680.2|8681.2|8675.2|8686.2|8680.2|8681.2|8675.2|52
1632940800000|2021-09-29 18:40:00|8682.2|8676.2|8686.2|8680.2|8688.2|8682.2|8679.2|8673.2|84
1632941100000|2021-09-29 18:45:00|8688.2|8682.2|8686.2|8680.2|8688.2|8682.2|8684.2|8678.2|55
1632941400000|2021-09-29 18:50:00|8688.2|8682.2|8686.2|8680.2|8690.2|8684.2|8683.2|8677.2|49
1632941700000|2021-09-29 18:55:00|8685.2|8679.2|8697.8|8674.4|8697.8|8683.2|8684.2|8674.4|37
1632942000000|2021-09-29 19:00:00|8697.9|8674.5|8686.8|8663.4|8698.7|8675.3|8686.6|8663.2|0
1632942300000|2021-09-29 19:05:00|8686.9|8663.5|8692.3|8668.9|8694.9|8671.5|8686.5|8663.1|0
1632942600000|2021-09-29 19:10:00|8692.2|8668.8|8695|8671.6|8695.1|8671.7|8691.4|8668|0
1632942900000|2021-09-29 19:15:00|8694.9|8671.5|8692.3|8668.9|8695.4|8672|8690.8|8667.4|0
1632943200000|2021-09-29 19:20:00|8692.1|8668.7|8686.2|8662.8|8692.4|8669|8686.1|8662.7|0
1632943500000|2021-09-29 19:25:00|8686.3|8662.9|8690.2|8666.8|8690.3|8666.9|8686.2|8662.8|0
1632943800000|2021-09-29 19:30:00|8689.5|8666.1|8684.5|8661.1|8689.5|8666.1|8683.1|8659.7|0
1632944100000|2021-09-29 19:35:00|8684.7|8661.3|8678.5|8655.1|8685.2|8661.8|8678|8654.6|0
1632944400000|2021-09-29 19:40:00|8678.2|8654.8|8673.2|8649.8|8679.3|8655.9|8672.8|8649.4|0
1632944700000|2021-09-29 19:45:00|8673.1|8649.7|8667.7|8644.3|8675.4|8652|8665|8641.6|0
1632945000000|2021-09-29 19:50:00|8667.2|8643.8|8656.4|8633|8667.4|8644|8656.4|8633|0
1632945300000|2021-09-29 19:55:00|8656.6|8633.2|8661.2|8637.8|8661.2|8637.8|8650.5|8627.1|0
1632945600000|2021-09-29 20:00:00|8660.5|8637.1|8675.4|8652|8675.4|8652|8658.6|8635.2|0
1632945900000|2021-09-29 20:05:00|8676|8652.6|8678.6|8655.2|8679.9|8656.5|8673.4|8650|0
1632946200000|2021-09-29 20:10:00|8678|8654.6|8678|8654.6|8681.9|8658.5|8674.8|8651.4|0
1632946500000|2021-09-29 20:15:00|8677.4|8654|8674.6|8651.2|8678|8654.6|8674.6|8651.2|0
1632946800000|2021-09-29 20:20:00|8675.2|8651.8|8671.4|8648|8675.2|8651.8|8670.1|8646.7|0
1632947100000|2021-09-29 20:25:00|8670.7|8647.3|8669.4|8646|8671.4|8648|8668.1|8644.7|0
1632947400000|2021-09-29 20:30:00|8670.1|8646.7|8677.2|8653.8|8677.2|8653.8|8669.4|8646|0
1632947700000|2021-09-29 20:35:00|8676.5|8653.1|8680.4|8657|8681|8657.6|8676.5|8653.1|0
1632948000000|2021-09-29 20:40:00|8679.8|8656.4|8677.8|8654.4|8679.8|8656.4|8674.6|8651.2|0
1632948300000|2021-09-29 20:45:00|8678.5|8655.1|8679.8|8656.4|8679.8|8656.4|8674.6|8651.2|0
1632948600000|2021-09-29 20:50:00|8680.4|8657|8675.5|8652.1|8681|8657.6|8674.9|8651.5|0
1632948900000|2021-09-29 20:55:00|8675.9|8652.5|8676.5|8653.1|8676.8|8653.4|8673.9|8650.5|0
1632949200000|2021-09-29 21:00:00|8675.8|8652.4|8675.4|8652|8675.9|8652.5|8674.8|8651.4|0
1632949500000|2021-09-29 21:05:00|8675.3|8651.9|8675.5|8652.1|8675.6|8652.2|8674.6|8651.2|0
1632949800000|2021-09-29 21:10:00|8675.4|8652|8676.3|8652.9|8676.3|8652.9|8675.4|8652|0
1632950100000|2021-09-29 21:15:00|8675.8|8652.4|8676.3|8652.9|8676.3|8652.9|8675.6|8652.2|0
1632950400000|2021-09-29 21:20:00|8676.4|8653|8675.8|8652.4|8677.1|8653.7|8675.7|8652.3|0
1632950700000|2021-09-29 21:25:00|8676|8652.6|8676.4|8653|8676.5|8653.1|8676|8652.6|0
1632951000000|2021-09-29 21:30:00|8676.3|8652.9|8676.5|8653.1|8676.7|8653.3|8676.3|8652.9|0
1632951300000|2021-09-29 21:35:00|8676.4|8653|8676.7|8653.3|8676.7|8653.3|8676.4|8653|0
1632951600000|2021-09-29 21:40:00|8676.6|8653.2|8677.5|8654.1|8677.6|8654.2|8676.6|8653.2|0
1632951900000|2021-09-29 21:45:00|8677.6|8654.2|8677.3|8653.9|8677.6|8654.2|8677.1|8653.7|0
1632952200000|2021-09-29 21:50:00|8677.4|8654|8678|8654.6|8678|8654.6|8677.4|8654|0
1632952500000|2021-09-29 21:55:00|8678.1|8654.7|8680|8656.6|8680.9|8657.5|8678.1|8654.7|0
1632952800000|2021-09-29 22:00:00|8680.6|8657.2|8679.4|8656|8687.2|8663.8|8679.4|8656|0
1632953100000|2021-09-29 22:05:00|8680.1|8656.7|8678.2|8654.8|8682.6|8659.2|8677.7|8654.3|0
1632953400000|2021-09-29 22:10:00|8679.5|8656.1|8675.6|8652.2|8679.5|8656.1|8674.9|8651.5|0
1632953700000|2021-09-29 22:15:00|8676.9|8653.5|8676.9|8653.5|8678.8|8655.4|8676.2|8652.8|0
1632954000000|2021-09-29 22:20:00|8677.2|8653.8|8676.9|8653.5|8677.2|8653.8|8675.6|8652.2|0
1632954300000|2021-09-29 22:25:00|8677.5|8654.1|8673.6|8650.2|8680.8|8657.4|8673.6|8650.2|0
1632954600000|2021-09-29 22:30:00|8674.3|8650.9|8677.5|8654.1|8678.2|8654.8|8674.3|8650.9|0
1632954900000|2021-09-29 22:35:00|8677.8|8654.4|8684.8|8661.4|8684.8|8661.4|8677.8|8654.4|0
1632955200000|2021-09-29 22:40:00|8684.1|8660.7|8684.6|8661.2|8685.9|8662.5|8682.9|8659.5|0
1632955500000|2021-09-29 22:45:00|8685.3|8661.9|8684|8660.6|8685.3|8661.9|8684|8660.6|0
1632955800000|2021-09-29 22:50:00|8684.6|8661.2|8684|8660.6|8684.6|8661.2|8683.3|8659.9|0
1632956100000|2021-09-29 22:55:00|8683.3|8659.9|8683.3|8659.9|8684|8660.6|8680.7|8657.3|0
1632956400000|2021-09-29 23:00:00|8683.6|8660.2|8682.4|8659|8686.6|8663.2|8682.4|8659|0
1632956700000|2021-09-29 23:05:00|8682.7|8659.3|8682.4|8659|8683.1|8659.7|8681.1|8657.7|0
1632957000000|2021-09-29 23:10:00|8682.7|8659.3|8683.7|8660.3|8683.7|8660.3|8682.4|8659|0
1632957300000|2021-09-29 23:15:00|8683.4|8660|8695.5|8672.1|8695.5|8672.1|8683.1|8659.7|0
1632957600000|2021-09-29 23:20:00|8694.9|8671.5|8696.2|8672.8|8697.5|8674.1|8694.3|8670.9|0
1632957900000|2021-09-29 23:25:00|8695.9|8672.5|8698.8|8675.4|8700.4|8677|8695.6|8672.2|0
1632958200000|2021-09-29 23:30:00|8699.4|8676|8696.8|8673.4|8700.7|8677.3|8696.2|8672.8|0
1632958500000|2021-09-29 23:35:00|8697.2|8673.8|8698.5|8675.1|8699.5|8676.1|8695.6|8672.2|0
1632958800000|2021-09-29 23:40:00|8698.2|8674.8|8698.2|8674.8|8699.5|8676.1|8696.9|8673.5|0
1632959100000|2021-09-29 23:45:00|8697.5|8674.1|8695.6|8672.2|8697.5|8674.1|8693.6|8670.2|0
1632959400000|2021-09-29 23:50:00|8695.9|8672.5|8695.6|8672.2|8698.8|8675.4|8693.6|8670.2|0
1632959700000|2021-09-29 23:55:00|8694.9|8671.5|8698|8674.6|8702.5|8679.1|8694.6|8671.2|0
1632960000000|2021-09-30 00:00:00|8697.4|8674|8702.6|8679.2|8703.2|8679.8|8694.1|8670.7|0
1632960300000|2021-09-30 00:05:00|8703.2|8679.8|8701.4|8678|8704.8|8681.4|8699.6|8676.2|0
1632960600000|2021-09-30 00:10:00|8702.1|8678.7|8702.8|8679.4|8704.8|8681.4|8701.7|8678.3|0
1632960900000|2021-09-30 00:15:00|8702.2|8678.8|8708|8684.6|8708|8684.6|8697.7|8674.3|0
1632961200000|2021-09-30 00:20:00|8708.3|8684.9|8706.7|8683.3|8708.6|8685.2|8704.7|8681.3|0
1632961500000|2021-09-30 00:25:00|8706.2|8682.8|8707.5|8684.1|8709.3|8685.9|8705.9|8682.5|0
1632961800000|2021-09-30 00:30:00|8707.8|8684.4|8705.5|8682.1|8709.5|8686.1|8704.6|8681.2|0
1632962100000|2021-09-30 00:35:00|8705.2|8681.8|8705.6|8682.2|8707|8683.6|8703|8679.6|0
1632962400000|2021-09-30 00:40:00|8705.9|8682.5|8705.5|8682.1|8707.3|8683.9|8703|8679.6|0
1632962700000|2021-09-30 00:45:00|8705.9|8682.5|8710|8686.6|8711.1|8687.7|8705.8|8682.4|0
1632963000000|2021-09-30 00:50:00|8710.3|8686.9|8711|8687.6|8715.7|8692.3|8710.3|8686.9|0
1632963300000|2021-09-30 00:55:00|8710.8|8687.4|8711.8|8688.4|8713.1|8689.7|8709.6|8686.2|0
1632963600000|2021-09-30 01:00:00|8712.1|8688.7|8692.9|8669.5|8712.1|8688.7|8692.9|8669.5|0
1632963900000|2021-09-30 01:05:00|8692.5|8669.1|8693.8|8670.4|8694.4|8671|8689.3|8665.9|0
1632964200000|2021-09-30 01:10:00|8693.4|8670|8671.6|8648.2|8695.5|8672.1|8670.4|8647|0
1632964500000|2021-09-30 01:15:00|8669.5|8646.1|8660.2|8654.2|8672.2|8666.2|8631.2|8625.2|1711
1632964800000|2021-09-30 01:20:00|8661.2|8655.2|8645.2|8639.2|8667.2|8661.2|8640.2|8634.2|949
1632965100000|2021-09-30 01:25:00|8647.2|8641.2|8642.2|8636.2|8652.2|8646.2|8633.2|8627.2|741
1632965400000|2021-09-30 01:30:00|8641.2|8635.2|8643.2|8637.2|8665.2|8659.2|8614.2|8608.2|4544
1632965700000|2021-09-30 01:35:00|8642.2|8636.2|8652.2|8646.2|8655.2|8649.2|8625.2|8619.2|2802
1632966000000|2021-09-30 01:40:00|8651.2|8645.2|8619.2|8613.2|8655.2|8649.2|8609.2|8603.2|3378
1632966300000|2021-09-30 01:45:00|8620.2|8614.2|8665.2|8659.2|8680.2|8674.2|8618.2|8612.2|2908
1632966600000|2021-09-30 01:50:00|8666.2|8660.2|8695.2|8689.2|8695.2|8689.2|8647.2|8641.2|2166
1632966900000|2021-09-30 01:55:00|8696.2|8690.2|8690.2|8684.2|8709.2|8703.2|8682.2|8676.2|1597
1632967200000|2021-09-30 02:00:00|8689.2|8683.2|8665.1|8659.1|8695.2|8689.2|8658.2|8652.2|3208
1632967500000|2021-09-30 02:05:00|8664.1|8658.1|8642.1|8636.1|8667.1|8661.1|8641.1|8635.1|1306
1632967800000|2021-09-30 02:10:00|8640.1|8634.1|8620.1|8614.1|8647.1|8641.1|8619.1|8613.1|1637
1632968100000|2021-09-30 02:15:00|8619.1|8613.1|8638.1|8632.1|8651.1|8645.1|8618.1|8612.1|1133
1632968400000|2021-09-30 02:20:00|8640.1|8634.1|8654.1|8648.1|8657.1|8651.1|8634.1|8628.1|819
1632968700000|2021-09-30 02:25:00|8653.1|8647.1|8662.1|8656.1|8667.1|8661.1|8653.1|8647.1|695
1632969000000|2021-09-30 02:30:00|8661.1|8655.1|8633.1|8627.1|8661.1|8655.1|8631.1|8625.1|965
1632969300000|2021-09-30 02:35:00|8631.1|8625.1|8651.1|8645.1|8651.1|8645.1|8628.1|8622.1|861
1632969600000|2021-09-30 02:40:00|8650.1|8644.1|8668.1|8662.1|8675.1|8669.1|8646.1|8640.1|900
1632969900000|2021-09-30 02:45:00|8667.1|8661.1|8659.1|8653.1|8679.1|8673.1|8656.1|8650.1|1024
1632970200000|2021-09-30 02:50:00|8658.1|8652.1|8651.1|8645.1|8670.1|8664.1|8650.1|8644.1|635
1632970500000|2021-09-30 02:55:00|8650.1|8644.1|8664.1|8658.1|8672.1|8666.1|8641.1|8635.1|615
1632970800000|2021-09-30 03:00:00|8663.1|8657.1|8666.1|8660.1|8672.1|8666.1|8658.1|8652.1|587
1632971100000|2021-09-30 03:05:00|8667.1|8661.1|8659.1|8653.1|8668.1|8662.1|8650.1|8644.1|514
1632971400000|2021-09-30 03:10:00|8657.1|8651.1|8660.1|8654.1|8662.1|8656.1|8645.1|8639.1|678
1632971700000|2021-09-30 03:15:00|8659.1|8653.1|8668.1|8662.1|8670.1|8664.1|8651.1|8645.1|510
1632972000000|2021-09-30 03:20:00|8666.1|8660.1|8664.1|8658.1|8674.1|8668.1|8660.1|8654.1|562
1632972300000|2021-09-30 03:25:00|8665.1|8659.1|8655.1|8649.1|8667.1|8661.1|8655.1|8649.1|322
1632972600000|2021-09-30 03:30:00|8656.1|8650.1|8636.1|8630.1|8657.1|8651.1|8636.1|8630.1|701
1632972900000|2021-09-30 03:35:00|8637.1|8631.1|8649.1|8643.1|8649.1|8643.1|8637.1|8631.1|507
1632973200000|2021-09-30 03:40:00|8650.1|8644.1|8654.1|8648.1|8654.1|8648.1|8646.1|8640.1|332
1632973500000|2021-09-30 03:45:00|8655.1|8649.1|8662.1|8656.1|8663.1|8657.1|8653.1|8647.1|362
1632973800000|2021-09-30 03:50:00|8661.1|8655.1|8663.1|8657.1|8663.1|8657.1|8657.1|8651.1|359
1632974100000|2021-09-30 03:55:00|8664.1|8658.1|8667.1|8661.1|8668.1|8662.1|8661.1|8655.1|602
1632974400000|2021-09-30 04:00:00|8674.5|8651.1|8673.9|8650.5|8674.7|8651.3|8673.3|8649.9|0
1632974700000|2021-09-30 04:05:00|8674.2|8650.8|8674.2|8650.8|8674.5|8651.1|8672.7|8649.3|0
1632975000000|2021-09-30 04:10:00|8674|8650.6|8673.5|8650.1|8674.7|8651.3|8672.7|8649.3|0
1632975300000|2021-09-30 04:15:00|8673.3|8649.9|8677.9|8654.5|8677.9|8654.5|8673.3|8649.9|0
1632975600000|2021-09-30 04:20:00|8677.6|8654.2|8674.7|8651.3|8677.6|8654.2|8674.7|8651.3|0
1632975900000|2021-09-30 04:25:00|8675|8651.6|8677.9|8654.5|8678.1|8654.7|8674.7|8651.3|0
1632976200000|2021-09-30 04:30:00|8677.6|8654.2|8676.9|8653.5|8678.6|8655.2|8675.5|8652.1|0
1632976500000|2021-09-30 04:35:00|8677.1|8653.7|8678.5|8655.1|8678.5|8655.1|8676.5|8653.1|0
1632976800000|2021-09-30 04:40:00|8678.3|8654.9|8678|8654.6|8678.8|8655.4|8677.1|8653.7|0
1632977100000|2021-09-30 04:45:00|8678.3|8654.9|8677.3|8653.9|8679|8655.6|8676.8|8653.4|0
1632977400000|2021-09-30 04:50:00|8677.9|8654.5|8680.1|8656.7|8682|8658.6|8677.9|8654.5|0
1632977700000|2021-09-30 04:55:00|8679.8|8656.4|8680.3|8656.9|8680.7|8657.3|8679.5|8656.1|0
1632978000000|2021-09-30 05:00:00|8679.8|8656.4|8685.1|8679.1|8686.1|8680.1|8666.1|8656.1|917
1632978300000|2021-09-30 05:05:00|8686.1|8680.1|8690.1|8684.1|8691.1|8685.1|8672.1|8666.1|660
1632978600000|2021-09-30 05:10:00|8691.1|8685.1|8681.1|8675.1|8697.1|8691.1|8680.1|8674.1|1039
1632978900000|2021-09-30 05:15:00|8682.1|8676.1|8673.1|8667.1|8691.1|8685.1|8672.1|8666.1|364
1632979200000|2021-09-30 05:20:00|8674.1|8668.1|8679.1|8673.1|8686.1|8680.1|8671.1|8665.1|325
1632979500000|2021-09-30 05:25:00|8680.1|8674.1|8688.1|8682.1|8692.1|8686.1|8678.1|8672.1|405
1632979800000|2021-09-30 05:30:00|8689.1|8683.1|8695.1|8689.1|8701.1|8695.1|8687.1|8681.1|651
1632980100000|2021-09-30 05:35:00|8696.1|8690.1|8710.1|8704.1|8711.1|8705.1|8696.1|8690.1|642
1632980400000|2021-09-30 05:40:00|8709.1|8703.1|8705.1|8699.1|8715.1|8709.1|8704.1|8698.1|1647
1632980700000|2021-09-30 05:45:00|8704.1|8698.1|8702.1|8696.1|8712.1|8706.1|8699.1|8693.1|1234
1632981000000|2021-09-30 05:50:00|8703.1|8697.1|8706.1|8700.1|8716.1|8710.1|8703.1|8697.1|408
1632981300000|2021-09-30 05:55:00|8707.1|8701.1|8711.1|8705.1|8715.1|8709.1|8704.1|8698.1|432
1632981600000|2021-09-30 06:00:00|8710.1|8704.1|8720.1|8714.1|8725.1|8719.1|8709.1|8703.1|898
1632981900000|2021-09-30 06:05:00|8721.1|8715.1|8727.1|8721.1|8728.1|8722.1|8719.1|8713.1|687
1632982200000|2021-09-30 06:10:00|8726.1|8720.1|8734.1|8728.1|8737.1|8731.1|8725.1|8719.1|671
1632982500000|2021-09-30 06:15:00|8735.1|8729.1|8760.1|8754.1|8761.1|8755.1|8735.1|8729.1|1180
1632982800000|2021-09-30 06:20:00|8761.1|8755.1|8747.1|8741.1|8770.1|8764.1|8743.1|8737.1|1644
1632983100000|2021-09-30 06:25:00|8745.1|8739.1|8740.1|8734.1|8747.1|8741.1|8735.1|8729.1|1201
1632983400000|2021-09-30 06:30:00|8737.1|8731.1|8730.1|8724.1|8738.1|8732.1|8722.1|8716.1|1644
1632983700000|2021-09-30 06:35:00|8729.1|8723.1|8733.1|8727.1|8736.1|8730.1|8726.1|8720.1|674
1632984000000|2021-09-30 06:40:00|8732.1|8726.1|8739.1|8733.1|8745.1|8739.1|8732.1|8726.1|536
1632984300000|2021-09-30 06:45:00|8740.1|8734.1|8736.1|8730.1|8743.1|8737.1|8733.1|8727.1|775
1632984600000|2021-09-30 06:50:00|8737.1|8731.1|8750.1|8744.1|8750.1|8744.1|8735.1|8729.1|695
1632984900000|2021-09-30 06:55:00|8749.1|8743.1|8735.1|8729.1|8750.1|8744.1|8732.1|8726.1|587
1632985200000|2021-09-30 07:00:00|8736.1|8730.1|8719.1|8713.1|8740.1|8734.1|8717.1|8711.1|1226
1632985500000|2021-09-30 07:05:00|8720.1|8714.1|8711.1|8705.1|8724.1|8718.1|8704.1|8698.1|884
1632985800000|2021-09-30 07:10:00|8709.1|8703.1|8713.1|8707.1|8717.1|8711.1|8704.1|8698.1|813
1632986100000|2021-09-30 07:15:00|8714.1|8708.1|8723.1|8717.1|8724.1|8718.1|8714.1|8708.1|523
1632986400000|2021-09-30 07:20:00|8724.1|8718.1|8722.1|8716.1|8729.1|8723.1|8719.1|8713.1|702
1632986700000|2021-09-30 07:25:00|8723.1|8717.1|8712.1|8706.1|8725.1|8719.1|8711.1|8705.1|687
1632987000000|2021-09-30 07:30:00|8711.1|8705.1|8711.1|8705.1|8719.1|8713.1|8710.1|8704.1|499
1632987300000|2021-09-30 07:35:00|8710.1|8704.1|8710.1|8704.1|8714.1|8708.1|8707.1|8701.1|593
1632987600000|2021-09-30 07:40:00|8709.1|8703.1|8711.1|8705.1|8713.1|8707.1|8707.1|8701.1|781
1632987900000|2021-09-30 07:45:00|8712.1|8706.1|8714.1|8708.1|8720.1|8714.1|8712.1|8706.1|698
1632988200000|2021-09-30 07:50:00|8713.1|8707.1|8710.1|8704.1|8717.1|8711.1|8708.1|8702.1|1239
1632988500000|2021-09-30 07:55:00|8709.1|8703.1|8710.1|8704.1|8714.1|8708.1|8708.1|8702.1|1374
1632988800000|2021-09-30 08:00:00|8711.1|8705.1|8723.1|8717.1|8731.1|8725.1|8711.1|8705.1|2619
1632989100000|2021-09-30 08:05:00|8722.1|8716.1|8719.1|8713.1|8736.1|8730.1|8718.1|8712.1|2897
1632989400000|2021-09-30 08:10:00|8720.1|8714.1|8732.1|8726.1|8738.1|8732.1|8719.1|8713.1|4720
1632989700000|2021-09-30 08:15:00|8733.1|8727.1|8724.1|8718.1|8736.1|8730.1|8724.1|8718.1|1175
1632990000000|2021-09-30 08:20:00|8725.1|8719.1|8728.1|8722.1|8730.1|8724.1|8723.1|8717.1|822
1632990300000|2021-09-30 08:25:00|8729.1|8723.1|8723.1|8717.1|8732.1|8726.1|8723.1|8717.1|971
1632990600000|2021-09-30 08:30:00|8733.8|8710.4|8730.7|8707.3|8734.3|8710.9|8727.9|8704.5|0
1632990900000|2021-09-30 08:35:00|8730.9|8707.5|8730|8706.6|8732.5|8709.1|8725.7|8702.3|0
1632991200000|2021-09-30 08:40:00|8729.8|8706.4|8729.1|8705.7|8733|8709.6|8726.7|8703.3|0
1632991500000|2021-09-30 08:45:00|8729.2|8705.8|8731.7|8708.3|8734.4|8711|8729.1|8705.7|0
1632991800000|2021-09-30 08:50:00|8731.9|8708.5|8736.5|8713.1|8737.5|8714.1|8731.7|8708.3|0
1632992100000|2021-09-30 08:55:00|8736.7|8713.3|8738|8714.6|8738.7|8715.3|8734.5|8711.1|0
1632992400000|2021-09-30 09:00:00|8738.3|8714.9|8740.9|8717.5|8740.9|8717.5|8736.4|8713|0
1632992700000|2021-09-30 09:05:00|8741.1|8717.7|8737.2|8713.8|8743.3|8719.9|8734.9|8711.5|0
1632993000000|2021-09-30 09:10:00|8737|8713.6|8738.3|8714.9|8739.5|8716.1|8734.6|8711.2|0
1632993300000|2021-09-30 09:15:00|8738.8|8715.4|8731.1|8725.1|8739.9|8726.6|8724.1|8715.1|248
1632993600000|2021-09-30 09:20:00|8730.6|8724.6|8727.1|8721.1|8733.6|8727.6|8726.1|8720.1|80
1632993900000|2021-09-30 09:25:00|8726.6|8720.6|8725.6|8719.6|8727.6|8721.6|8721.6|8715.6|81
1632994200000|2021-09-30 09:30:00|8725.1|8719.1|8722.1|8716.1|8726.6|8720.6|8720.6|8714.6|46
1632994500000|2021-09-30 09:35:00|8722.6|8716.6|8721.6|8715.6|8723.6|8717.6|8720.6|8714.6|26
1632994800000|2021-09-30 09:40:00|8721.1|8715.1|8716.1|8710.1|8721.6|8715.6|8716.1|8710.1|74
1632995100000|2021-09-30 09:45:00|8716.6|8710.6|8717.6|8711.6|8718.6|8712.6|8713.6|8707.6|81
1632995400000|2021-09-30 09:50:00|8716.6|8710.6|8717.1|8711.1|8718.6|8712.6|8713.6|8707.6|51
1632995700000|2021-09-30 09:55:00|8716.6|8710.6|8715.1|8709.1|8716.6|8710.6|8711.1|8705.1|28
1632996000000|2021-09-30 10:00:00|8714.1|8708.1|8717.1|8711.1|8718.6|8712.6|8711.1|8705.1|27
1632996300000|2021-09-30 10:05:00|8716.6|8710.6|8718.6|8712.6|8719.1|8713.1|8716.6|8710.6|20
1632996600000|2021-09-30 10:10:00|8717.6|8711.6|8714.1|8708.1|8718.6|8712.6|8712.1|8706.1|49
1632996900000|2021-09-30 10:15:00|8713.6|8707.6|8711.6|8705.6|8714.1|8708.1|8707.6|8701.6|110
1632997200000|2021-09-30 10:20:00|8712.1|8706.1|8703.6|8697.6|8712.6|8706.6|8702.6|8696.6|67
1632997500000|2021-09-30 10:25:00|8704.1|8698.1|8700.6|8694.6|8705.6|8699.6|8700.6|8694.6|61
1632997800000|2021-09-30 10:30:00|8701.1|8695.1|8706.1|8700.1|8706.6|8700.6|8699.6|8693.6|28
1632998100000|2021-09-30 10:35:00|8705.6|8699.6|8707.1|8701.1|8707.6|8701.6|8703.6|8697.6|25
1632998400000|2021-09-30 10:40:00|8706.6|8700.6|8710.1|8704.1|8711.6|8705.6|8705.1|8699.1|69
1632998700000|2021-09-30 10:45:00|8709.6|8703.6|8714.1|8708.1|8714.6|8708.6|8709.6|8703.6|76
1632999000000|2021-09-30 10:50:00|8713.6|8707.6|8708.1|8702.1|8714.1|8708.1|8705.6|8699.6|62
1632999300000|2021-09-30 10:55:00|8708.6|8702.6|8706.1|8700.1|8709.6|8703.6|8705.6|8699.6|19
1632999600000|2021-09-30 11:00:00|8706.6|8700.6|8703.6|8697.6|8709.6|8703.6|8703.6|8697.6|17
1632999900000|2021-09-30 11:05:00|8701.6|8695.6|8708.1|8702.1|8710.1|8704.1|8701.1|8695.1|69
1633000200000|2021-09-30 11:10:00|8708.6|8702.6|8715.6|8709.6|8715.6|8709.6|8707.6|8701.6|19
1633000500000|2021-09-30 11:15:00|8716.1|8710.1|8717.6|8711.6|8718.6|8712.6|8710.6|8704.6|45
1633000800000|2021-09-30 11:20:00|8718.1|8712.1|8716.6|8710.6|8719.1|8713.1|8713.6|8707.6|47
1633001100000|2021-09-30 11:25:00|8717.1|8711.1|8719.6|8713.6|8719.6|8713.6|8715.6|8709.6|43
1633001400000|2021-09-30 11:30:00|8718.6|8712.6|8714.6|8708.6|8720.6|8714.6|8713.6|8707.6|34
1633001700000|2021-09-30 11:35:00|8715.6|8709.6|8712.6|8706.6|8717.6|8711.6|8711.6|8705.6|77
1633002000000|2021-09-30 11:40:00|8712.1|8706.1|8707.1|8701.1|8712.6|8706.6|8704.6|8698.6|48
1633002300000|2021-09-30 11:45:00|8707.6|8701.6|8709.6|8703.6|8709.6|8703.6|8707.1|8701.1|22
1633002600000|2021-09-30 11:50:00|8710.1|8704.1|8713.1|8707.1|8714.1|8708.1|8709.6|8703.6|34
1633002900000|2021-09-30 11:55:00|8712.6|8706.6|8714.1|8708.1|8714.1|8708.1|8710.6|8704.6|15
1633003200000|2021-09-30 12:00:00|8713.6|8707.6|8716.6|8710.6|8716.6|8710.6|8712.6|8706.6|82
1633003500000|2021-09-30 12:05:00|8716.1|8710.1|8713.1|8707.1|8717.1|8711.1|8712.6|8706.6|66
1633003800000|2021-09-30 12:10:00|8712.6|8706.6|8710.6|8704.6|8713.6|8707.6|8709.6|8703.6|15
1633004100000|2021-09-30 12:15:00|8711.1|8705.1|8711.6|8705.6|8713.6|8707.6|8710.6|8704.6|11
1633004400000|2021-09-30 12:20:00|8711.1|8705.1|8713.6|8707.6|8716.6|8710.6|8711.1|8705.1|35
1633004700000|2021-09-30 12:25:00|8713.1|8707.1|8719.1|8713.1|8719.1|8713.1|8712.1|8706.1|205
1633005000000|2021-09-30 12:30:00|8718.6|8712.6|8722.1|8716.1|8725.6|8719.6|8716.1|8710.1|187
1633005300000|2021-09-30 12:35:00|8721.6|8715.6|8722.6|8716.6|8723.1|8717.1|8718.1|8712.1|45
1633005600000|2021-09-30 12:40:00|8722.1|8716.1|8721.6|8715.6|8723.1|8717.1|8721.1|8715.1|73
1633005900000|2021-09-30 12:45:00|8722.1|8716.1|8725.6|8719.6|8725.6|8719.6|8721.6|8715.6|55
1633006200000|2021-09-30 12:50:00|8725.1|8719.1|8723.6|8717.6|8725.6|8719.6|8722.1|8716.1|38
1633006500000|2021-09-30 12:55:00|8724.1|8718.1|8719.6|8713.6|8726.1|8720.1|8719.6|8713.6|72
1633006800000|2021-09-30 13:00:00|8720.1|8714.1|8710.6|8704.6|8721.6|8715.6|8709.6|8703.6|119
1633007100000|2021-09-30 13:05:00|8711.1|8705.1|8712.1|8706.1|8714.1|8708.1|8706.6|8700.6|84
1633007400000|2021-09-30 13:10:00|8711.6|8705.6|8719.1|8713.1|8719.6|8713.6|8711.6|8705.6|67
1633007700000|2021-09-30 13:15:00|8719.6|8713.6|8722.6|8716.6|8723.6|8717.6|8718.1|8712.1|59
1633008000000|2021-09-30 13:20:00|8722.1|8716.1|8725.1|8719.1|8725.6|8719.6|8718.1|8712.1|121
1633008300000|2021-09-30 13:25:00|8724.6|8718.6|8730.6|8724.6|8730.6|8724.6|8723.1|8717.1|203
1633008600000|2021-09-30 13:30:00|8730.1|8724.1|8750.6|8744.6|8755.6|8749.6|8729.1|8723.1|652
1633008900000|2021-09-30 13:35:00|8751.1|8745.1|8741.1|8735.1|8763.1|8757.1|8738.6|8732.6|644
1633009200000|2021-09-30 13:40:00|8741.6|8735.6|8760.6|8754.6|8761.1|8755.1|8740.6|8734.6|427
1633009500000|2021-09-30 13:45:00|8761.1|8755.1|8768.6|8762.6|8770.6|8764.6|8748.1|8742.1|633
1633009800000|2021-09-30 13:50:00|8770.1|8764.1|8767.1|8761.1|8773.6|8767.6|8762.6|8756.6|395
1633010100000|2021-09-30 13:55:00|8767.6|8761.6|8749.6|8743.6|8770.6|8764.6|8746.1|8740.1|329
1633010400000|2021-09-30 14:00:00|8749.1|8743.1|8743.1|8737.1|8752.1|8746.1|8741.1|8735.1|278
1633010700000|2021-09-30 14:05:00|8742.1|8736.1|8744.1|8738.1|8752.1|8746.1|8733.1|8727.1|180
1633011000000|2021-09-30 14:10:00|8744.6|8738.6|8737.6|8731.6|8747.6|8741.6|8735.1|8729.1|152
1633011300000|2021-09-30 14:15:00|8737.1|8731.1|8733.1|8727.1|8744.6|8738.6|8732.6|8726.6|191
1633011600000|2021-09-30 14:20:00|8732.6|8726.6|8723.1|8717.1|8735.6|8729.6|8718.1|8712.1|222
1633011900000|2021-09-30 14:25:00|8723.6|8717.6|8728.1|8722.1|8734.6|8728.6|8723.1|8717.1|140
1633012200000|2021-09-30 14:30:00|8727.6|8721.6|8725.1|8719.1|8730.1|8724.1|8717.1|8711.1|158
1633012500000|2021-09-30 14:35:00|8724.6|8718.6|8721.6|8715.6|8730.6|8724.6|8719.6|8713.6|241
1633012800000|2021-09-30 14:40:00|8722.1|8716.1|8721.6|8715.6|8724.6|8718.6|8711.1|8705.1|235
1633013100000|2021-09-30 14:45:00|8720.1|8714.1|8723.6|8717.6|8732.1|8726.1|8720.1|8714.1|172
1633013400000|2021-09-30 14:50:00|8723.1|8717.1|8716.1|8710.1|8725.1|8719.1|8715.6|8709.6|129
1633013700000|2021-09-30 14:55:00|8716.6|8710.6|8715.1|8709.1|8718.6|8712.6|8710.1|8704.1|168
1633014000000|2021-09-30 15:00:00|8714.1|8708.1|8721.1|8715.1|8724.1|8718.1|8713.1|8707.1|155
1633014300000|2021-09-30 15:05:00|8722.1|8716.1|8734.1|8728.1|8736.1|8730.1|8721.1|8715.1|148
1633014600000|2021-09-30 15:10:00|8735.1|8729.1|8734.1|8728.1|8737.1|8731.1|8731.1|8725.1|108
1633014900000|2021-09-30 15:15:00|8735.1|8729.1|8752.1|8746.1|8752.1|8746.1|8735.1|8729.1|186
1633015200000|2021-09-30 15:20:00|8753.1|8747.1|8753.1|8747.1|8763.1|8757.1|8749.1|8743.1|487
1633015500000|2021-09-30 15:25:00|8751.1|8745.1|8760.1|8754.1|8762.1|8756.1|8750.1|8744.1|236
1633015800000|2021-09-30 15:30:00|8759.1|8753.1|8745.1|8739.1|8761.1|8755.1|8742.1|8736.1|195
1633016100000|2021-09-30 15:35:00|8747.1|8741.1|8740.1|8734.1|8751.1|8745.1|8738.1|8732.1|247
1633016400000|2021-09-30 15:40:00|8739.1|8733.1|8741.1|8735.1|8746.1|8740.1|8738.1|8732.1|228
1633016700000|2021-09-30 15:45:00|8742.1|8736.1|8726.1|8720.1|8745.1|8739.1|8724.1|8718.1|248
1633017000000|2021-09-30 15:50:00|8729.1|8723.1|8724.1|8718.1|8731.1|8725.1|8712.1|8706.1|359
1633017300000|2021-09-30 15:55:00|8723.1|8717.1|8723.1|8717.1|8728.1|8722.1|8718.1|8712.1|264
1633017600000|2021-09-30 16:00:00|8722.1|8716.1|8721.1|8715.1|8729.1|8723.1|8717.1|8711.1|216
1633017900000|2021-09-30 16:05:00|8720.1|8714.1|8702.1|8696.1|8721.1|8715.1|8702.1|8696.1|516
1633018200000|2021-09-30 16:10:00|8701.1|8695.1|8705.1|8699.1|8710.1|8704.1|8697.1|8691.1|216
1633018500000|2021-09-30 16:15:00|8704.1|8698.1|8698.1|8692.1|8708.1|8702.1|8697.1|8691.1|178
1633018800000|2021-09-30 16:20:00|8699.1|8693.1|8704.1|8698.1|8709.1|8703.1|8699.1|8693.1|65
1633019100000|2021-09-30 16:25:00|8705.1|8699.1|8708.1|8702.1|8713.1|8707.1|8705.1|8699.1|113
1633019400000|2021-09-30 16:30:00|8709.1|8703.1|8709.1|8703.1|8709.1|8703.1|8699.1|8693.1|165
1633019700000|2021-09-30 16:35:00|8706.1|8700.1|8705.1|8699.1|8712.1|8706.1|8703.1|8697.1|146
1633020000000|2021-09-30 16:40:00|8704.1|8698.1|8703.1|8697.1|8709.1|8703.1|8703.1|8697.1|155
1633020300000|2021-09-30 16:45:00|8704.1|8698.1|8714.1|8708.1|8714.1|8708.1|8697.1|8691.1|258
1633020600000|2021-09-30 16:50:00|8713.1|8707.1|8714.1|8708.1|8718.1|8712.1|8713.1|8707.1|117
1633020900000|2021-09-30 16:55:00|8715.1|8709.1|8709.1|8703.1|8715.1|8709.1|8707.1|8701.1|53
1633021200000|2021-09-30 17:00:00|8710.1|8704.1|8722.1|8716.1|8722.1|8716.1|8707.1|8701.1|105
1633021500000|2021-09-30 17:05:00|8721.1|8715.1|8730.1|8724.1|8731.1|8725.1|8720.1|8714.1|86
1633021800000|2021-09-30 17:10:00|8731.1|8725.1|8727.1|8721.1|8734.1|8728.1|8727.1|8721.1|49
1633022100000|2021-09-30 17:15:00|8726.1|8720.1|8723.1|8717.1|8736.1|8730.1|8718.1|8712.1|245
1633022400000|2021-09-30 17:20:00|8724.1|8718.1|8715.1|8709.1|8727.1|8721.1|8715.1|8709.1|144
1633022700000|2021-09-30 17:25:00|8716.1|8710.1|8715.1|8709.1|8718.1|8712.1|8712.1|8706.1|83
1633023000000|2021-09-30 17:30:00|8713.1|8707.1|8714.1|8708.1|8714.1|8708.1|8711.1|8705.1|91
1633023300000|2021-09-30 17:35:00|8713.1|8707.1|8719.1|8713.1|8722.1|8716.1|8710.1|8704.1|166
1633023600000|2021-09-30 17:40:00|8720.1|8714.1|8722.1|8716.1|8722.1|8716.1|8717.1|8711.1|97
1633023900000|2021-09-30 17:45:00|8723.1|8717.1|8719.1|8713.1|8725.1|8719.1|8715.1|8709.1|137
1633024200000|2021-09-30 17:50:00|8720.1|8714.1|8725.1|8719.1|8725.1|8719.1|8713.1|8707.1|109
1633024500000|2021-09-30 17:55:00|8722.1|8716.1|8724.1|8718.1|8724.1|8718.1|8721.1|8715.1|30
1633024800000|2021-09-30 18:00:00|8725.1|8719.1|8727.1|8721.1|8732.1|8726.1|8725.1|8719.1|85
1633025100000|2021-09-30 18:05:00|8728.1|8722.1|8736.1|8730.1|8736.1|8730.1|8727.1|8721.1|121
1633025400000|2021-09-30 18:10:00|8735.1|8729.1|8739.1|8733.1|8739.1|8733.1|8732.1|8726.1|113
1633025700000|2021-09-30 18:15:00|8738.1|8732.1|8729.1|8723.1|8738.1|8732.1|8729.1|8723.1|125
1633026000000|2021-09-30 18:20:00|8731.1|8725.1|8729.1|8723.1|8733.1|8727.1|8728.1|8722.1|38
1633026300000|2021-09-30 18:25:00|8732.1|8726.1|8735.1|8729.1|8735.1|8729.1|8730.1|8724.1|75
1633026600000|2021-09-30 18:30:00|8736.1|8730.1|8742.1|8736.1|8742.1|8736.1|8733.1|8727.1|112
1633026900000|2021-09-30 18:35:00|8741.1|8735.1|8735.1|8729.1|8741.1|8735.1|8734.1|8728.1|80
1633027200000|2021-09-30 18:40:00|8736.1|8730.1|8742.1|8736.1|8744.1|8738.1|8736.1|8730.1|96
1633027500000|2021-09-30 18:45:00|8743.1|8737.1|8745.1|8739.1|8747.1|8741.1|8742.1|8736.1|153
1633027800000|2021-09-30 18:50:00|8746.1|8740.1|8743.1|8737.1|8754.1|8748.1|8742.1|8736.1|138
1633028100000|2021-09-30 18:55:00|8744.1|8738.1|8756.6|8733.2|8756.6|8744.1|8741.1|8733.1|151
1633028400000|2021-09-30 19:00:00|8756.7|8733.3|8746.8|8723.4|8758.2|8734.8|8745.4|8722|0
1633028700000|2021-09-30 19:05:00|8746.9|8723.5|8753.2|8729.8|8754.2|8730.8|8746.8|8723.4|0
1633029000000|2021-09-30 19:10:00|8753.4|8730|8758.3|8734.9|8761|8737.6|8753.4|8730|0
1633029300000|2021-09-30 19:15:00|8758.4|8735|8760.7|8737.3|8764.8|8741.4|8758.4|8735|0
1633029600000|2021-09-30 19:20:00|8760.6|8737.2|8750.7|8727.3|8760.7|8737.3|8750.7|8727.3|0
1633029900000|2021-09-30 19:25:00|8750.6|8727.2|8745.4|8722|8753.6|8730.2|8745.3|8721.9|0
1633030200000|2021-09-30 19:30:00|8745.3|8721.9|8760.1|8736.7|8762.6|8739.2|8744.3|8720.9|0
1633030500000|2021-09-30 19:35:00|8759.8|8736.4|8754.1|8730.7|8762.1|8738.7|8753.9|8730.5|0
1633030800000|2021-09-30 19:40:00|8753.9|8730.5|8746.6|8723.2|8755.5|8732.1|8745.8|8722.4|0
1633031100000|2021-09-30 19:45:00|8746.5|8723.1|8739.8|8716.4|8746.6|8723.2|8737.7|8714.3|0
1633031400000|2021-09-30 19:50:00|8739.1|8715.7|8730.8|8707.4|8739.1|8715.7|8729|8705.6|0
1633031700000|2021-09-30 19:55:00|8730.5|8707.1|8711.1|8687.7|8732.3|8708.9|8709.5|8686.1|0
1633032000000|2021-09-30 20:00:00|8710.7|8687.3|8726.1|8702.7|8726.1|8702.7|8710.7|8687.3|0
1633032300000|2021-09-30 20:05:00|8725.7|8702.3|8722.2|8698.8|8727.5|8704.1|8717.8|8694.4|0
1633032600000|2021-09-30 20:10:00|8722.6|8699.2|8722.2|8698.8|8724.3|8700.9|8719|8695.6|0
1633032900000|2021-09-30 20:15:00|8721.8|8698.4|8720.6|8697.2|8723.4|8700|8718.2|8694.8|0
1633033200000|2021-09-30 20:20:00|8720.2|8696.8|8717|8693.6|8721|8697.6|8714.9|8691.5|0
1633033500000|2021-09-30 20:25:00|8717.4|8694|8716.8|8693.4|8719|8695.6|8714.5|8691.1|0
1633033800000|2021-09-30 20:30:00|8717|8693.6|8714.9|8691.5|8718.6|8695.2|8712.9|8689.5|0
1633034100000|2021-09-30 20:35:00|8715.3|8691.9|8712.1|8688.7|8715.3|8691.9|8712.1|8688.7|0
1633034400000|2021-09-30 20:40:00|8712.9|8689.5|8712.9|8689.5|8714.9|8691.5|8711.3|8687.9|0
1633034700000|2021-09-30 20:45:00|8712.5|8689.1|8712.9|8689.5|8715.7|8692.3|8711.3|8687.9|0
1633035000000|2021-09-30 20:50:00|8713.3|8689.9|8713.7|8690.3|8714.5|8691.1|8712.1|8688.7|0
1633035300000|2021-09-30 20:55:00|8714.1|8690.7|8716.1|8692.7|8716.8|8693.4|8713.3|8689.9|0
1633035600000|2021-09-30 21:00:00|8716.2|8692.8|8716.2|8692.8|8716.8|8693.4|8715.9|8692.5|0
1633035900000|2021-09-30 21:05:00|8716.5|8693.1|8716.4|8693|8717.4|8694|8715.8|8692.4|0
1633036200000|2021-09-30 21:10:00|8716.2|8692.8|8717.8|8694.4|8717.8|8694.4|8716.2|8692.8|0
1633036500000|2021-09-30 21:15:00|8717.7|8694.3|8716.7|8693.3|8717.7|8694.3|8716.1|8692.7|0
1633036800000|2021-09-30 21:20:00|8716.9|8693.5|8718.1|8694.7|8718.1|8694.7|8716.7|8693.3|0
1633037100000|2021-09-30 21:25:00|8718.7|8695.3|8719.1|8695.7|8719.2|8695.8|8718|8694.6|0
1633037400000|2021-09-30 21:30:00|8719.2|8695.8|8719.5|8696.1|8719.6|8696.2|8719|8695.6|0
1633037700000|2021-09-30 21:35:00|8718.6|8695.2|8719|8695.6|8719|8695.6|8718|8694.6|0
1633038000000|2021-09-30 21:40:00|8719.4|8696|8718.6|8695.2|8719.7|8696.3|8718.5|8695.1|0
1633038300000|2021-09-30 21:45:00|8718.5|8695.1|8718.9|8695.5|8718.9|8695.5|8718.2|8694.8|0
1633038600000|2021-09-30 21:50:00|8718.6|8695.2|8719|8695.6|8719|8695.6|8718.2|8694.8|0
1633038900000|2021-09-30 21:55:00|8718.9|8695.5|8718.8|8695.4|8719.1|8695.7|8718.7|8695.3|0
1633039200000|2021-09-30 22:00:00|8720.8|8697.4|8723.4|8700|8725.5|8702.1|8720|8696.6|0
1633039500000|2021-09-30 22:05:00|8723|8699.6|8727.1|8703.7|8727.1|8703.7|8719.4|8696|0
1633039800000|2021-09-30 22:10:00|8726.7|8703.3|8725.5|8702.1|8727.1|8703.7|8724.7|8701.3|0
1633040100000|2021-09-30 22:15:00|8725.7|8702.3|8721.8|8698.4|8727.1|8703.7|8721.4|8698|0
1633040400000|2021-09-30 22:20:00|8722.2|8698.8|8721.4|8698|8722.2|8698.8|8720.6|8697.2|0
1633040700000|2021-09-30 22:25:00|8721|8697.6|8717|8693.6|8721|8697.6|8715.3|8691.9|0
1633041000000|2021-09-30 22:30:00|8717.8|8694.4|8718|8694.6|8719.4|8696|8717|8693.6|0
1633041300000|2021-09-30 22:35:00|8718.2|8694.8|8718.4|8695|8719.6|8696.2|8717.6|8694.2|0
1633041600000|2021-09-30 22:40:00|8718.6|8695.2|8720|8696.6|8720.4|8697|8717.6|8694.2|0
1633041900000|2021-09-30 22:45:00|8720.2|8696.8|8721.6|8698.2|8721.6|8698.2|8719.6|8696.2|0
1633042200000|2021-09-30 22:50:00|8721.2|8697.8|8723.6|8700.2|8723.6|8700.2|8720.8|8697.4|0
1633042500000|2021-09-30 22:55:00|8724|8700.6|8723.6|8700.2|8724|8700.6|8722.4|8699|0
1633042800000|2021-09-30 23:00:00|8723.8|8700.4|8730.7|8707.3|8733.2|8709.8|8723.6|8700.2|0
1633043100000|2021-09-30 23:05:00|8731.5|8708.1|8732.8|8709.4|8732.8|8709.4|8730.7|8707.3|0
1633043400000|2021-09-30 23:10:00|8733.6|8710.2|8735.6|8712.2|8737.2|8713.8|8733.6|8710.2|0
1633043700000|2021-09-30 23:15:00|8736|8712.6|8738|8714.6|8738.8|8715.4|8736|8712.6|0
1633044000000|2021-09-30 23:20:00|8737.8|8714.4|8738.4|8715|8739.2|8715.8|8737.2|8713.8|0
1633044300000|2021-09-30 23:25:00|8738.6|8715.2|8740.1|8716.7|8740.5|8717.1|8738|8714.6|0
1633044600000|2021-09-30 23:30:00|8740.5|8717.1|8737|8713.6|8740.9|8717.5|8736|8712.6|0
1633044900000|2021-09-30 23:35:00|8737.2|8713.8|8736.8|8713.4|8738|8714.6|8734.8|8711.4|0
1633045200000|2021-09-30 23:40:00|8737|8713.6|8737.6|8714.2|8738|8714.6|8735.4|8712|0
1633045500000|2021-09-30 23:45:00|8737.2|8713.8|8733.2|8709.8|8738|8714.6|8731.6|8708.2|0
1633045800000|2021-09-30 23:50:00|8732.8|8709.4|8735.6|8712.2|8736.4|8713|8732.1|8708.7|0
1633046100000|2021-09-30 23:55:00|8735.2|8711.8|8736.7|8713.3|8737.1|8713.7|8733.6|8710.2|0
1633046400000|2021-10-01 00:00:00|8735.3|8711.9|8739.2|8715.8|8739.6|8716.2|8733.1|8709.7|0
1633046700000|2021-10-01 00:05:00|8739.4|8716|8741.2|8717.8|8742.4|8719|8738.8|8715.4|0
1633047000000|2021-10-01 00:10:00|8740.8|8717.4|8743.4|8720|8743.8|8720.4|8740|8716.6|0
1633047300000|2021-10-01 00:15:00|8743|8719.6|8743.1|8719.7|8745.9|8722.5|8741.8|8718.4|0
1633047600000|2021-10-01 00:20:00|8742.8|8719.4|8743.8|8720.4|8744.2|8720.8|8739.9|8716.5|0
1633047900000|2021-10-01 00:25:00|8743.5|8720.1|8740.5|8717.1|8743.5|8720.1|8738.8|8715.4|0
1633048200000|2021-10-01 00:30:00|8740.6|8717.2|8739.2|8715.8|8745|8721.6|8737.2|8713.8|0
1633048500000|2021-10-01 00:35:00|8739.1|8715.7|8743.9|8720.5|8744.6|8721.2|8738.4|8715|0
1633048800000|2021-10-01 00:40:00|8743.7|8720.3|8744.2|8720.8|8745.2|8721.8|8742.7|8719.3|0
1633049100000|2021-10-01 00:45:00|8743.7|8720.3|8737.6|8714.2|8743.8|8720.4|8736.2|8712.8|0
1633049400000|2021-10-01 00:50:00|8737.4|8714|8732.7|8709.3|8738.3|8714.9|8728.6|8705.2|0
1633049700000|2021-10-01 00:55:00|8732.5|8709.1|8722.4|8699|8732.7|8709.3|8722.1|8698.7|0
1633050000000|2021-10-01 01:00:00|8722.6|8699.2|8706.6|8683.2|8725.4|8702|8702.8|8679.4|0
1633050300000|2021-10-01 01:05:00|8707|8683.6|8686.1|8662.7|8707.7|8684.3|8684.1|8660.7|0
1633050600000|2021-10-01 01:10:00|8685.8|8662.4|8672.3|8648.9|8688|8664.6|8670.9|8647.5|0
1633050900000|2021-10-01 01:15:00|8671.8|8648.4|8680.1|8656.7|8687.5|8664.1|8670.5|8647.1|0
1633051200000|2021-10-01 01:20:00|8680.6|8657.2|8683.3|8659.9|8687.6|8664.2|8679.6|8656.2|0
1633051500000|2021-10-01 01:25:00|8683.5|8660.1|8681.9|8658.5|8686.7|8663.3|8679.9|8656.5|0
1633051800000|2021-10-01 01:30:00|8681.8|8658.4|8672.7|8649.3|8682.1|8658.7|8672|8648.6|0
1633052100000|2021-10-01 01:35:00|8672.9|8649.5|8667.7|8644.3|8674.2|8650.8|8661.4|8638|0
1633052400000|2021-10-01 01:40:00|8667.5|8644.1|8676|8652.6|8677.4|8654|8663.2|8639.8|0
1633052700000|2021-10-01 01:45:00|8676.1|8652.7|8672.5|8649.1|8677.9|8654.5|8671.1|8647.7|0
1633053000000|2021-10-01 01:50:00|8672.8|8649.4|8679.6|8656.2|8680.3|8656.9|8668.5|8645.1|0
1633053300000|2021-10-01 01:55:00|8679.4|8656|8675|8651.6|8684|8660.6|8671.5|8648.1|0
1633053600000|2021-10-01 02:00:00|8675.1|8651.7|8675.9|8652.5|8678|8654.6|8671.5|8648.1|0
1633053900000|2021-10-01 02:05:00|8675.8|8652.4|8675.1|8651.7|8678.4|8655|8672.1|8648.7|0
1633054200000|2021-10-01 02:10:00|8675.3|8651.9|8675.5|8652.1|8678.1|8654.7|8672.5|8649.1|0
1633054500000|2021-10-01 02:15:00|8675.8|8652.4|8674.6|8651.2|8676.4|8653|8673.1|8649.7|0
1633054800000|2021-10-01 02:20:00|8674.5|8651.1|8678.2|8654.8|8678.7|8655.3|8674.4|8651|0
1633055100000|2021-10-01 02:25:00|8678.5|8655.1|8681|8657.6|8681.1|8657.7|8678.2|8654.8|0
1633055400000|2021-10-01 02:30:00|8681.1|8657.7|8677.2|8653.8|8683|8659.6|8674|8650.6|0
1633055700000|2021-10-01 02:35:00|8677.3|8653.9|8679.8|8656.4|8680.1|8656.7|8673.2|8649.8|0
1633056000000|2021-10-01 02:40:00|8679.7|8656.3|8679.8|8656.4|8680.9|8657.5|8677.9|8654.5|0
1633056300000|2021-10-01 02:45:00|8680|8656.6|8671.8|8648.4|8680.7|8657.3|8670.4|8647|0
1633056600000|2021-10-01 02:50:00|8671.6|8648.2|8673.4|8650|8673.6|8650.2|8669|8645.6|0
1633056900000|2021-10-01 02:55:00|8673.2|8649.8|8674.5|8651.1|8674.7|8651.3|8669.4|8646|0
1633057200000|2021-10-01 03:00:00|8675.3|8651.9|8681.4|8658|8684.3|8660.9|8675.3|8651.9|0
1633057500000|2021-10-01 03:05:00|8681.5|8658.1|8678.8|8655.4|8682|8658.6|8676|8652.6|0
1633057800000|2021-10-01 03:10:00|8678.5|8655.1|8676.5|8653.1|8680.9|8657.5|8676.3|8652.9|0
1633058100000|2021-10-01 03:15:00|8676.3|8652.9|8673.6|8650.2|8677.3|8653.9|8672.6|8649.2|0
1633058400000|2021-10-01 03:20:00|8673.7|8650.3|8677.9|8654.5|8677.9|8654.5|8673.7|8650.3|0
1633058700000|2021-10-01 03:25:00|8678.3|8654.9|8678.2|8654.8|8679.6|8656.2|8675.3|8651.9|0
1633059000000|2021-10-01 03:30:00|8678.5|8655.1|8684.2|8660.8|8685.7|8662.3|8678.4|8655|0
1633059300000|2021-10-01 03:35:00|8684.4|8661|8682.1|8658.7|8686.1|8662.7|8681.9|8658.5|0
1633059600000|2021-10-01 03:40:00|8682.4|8659|8678.7|8655.3|8682.6|8659.2|8678|8654.6|0
1633059900000|2021-10-01 03:45:00|8678.4|8655|8676.8|8653.4|8680.1|8656.7|8675.3|8651.9|0
1633060200000|2021-10-01 03:50:00|8677|8653.6|8675.3|8651.9|8677.3|8653.9|8671.5|8648.1|0
1633060500000|2021-10-01 03:55:00|8675.2|8651.8|8670.9|8647.5|8675.7|8652.3|8670.1|8646.7|0
1633060800000|2021-10-01 04:00:00|8671.1|8647.7|8671.9|8648.5|8675.2|8651.8|8670.9|8647.5|0
1633061100000|2021-10-01 04:05:00|8671.7|8648.3|8675.9|8652.5|8675.9|8652.5|8671.7|8648.3|0
1633061400000|2021-10-01 04:10:00|8675.7|8652.3|8677.3|8653.9|8677.3|8653.9|8674.4|8651|0
1633061700000|2021-10-01 04:15:00|8677|8653.6|8677.6|8654.2|8678.7|8655.3|8675.8|8652.4|0
1633062000000|2021-10-01 04:20:00|8677.4|8654|8675.3|8651.9|8677.6|8654.2|8673.5|8650.1|0
1633062300000|2021-10-01 04:25:00|8675.1|8651.7|8669.7|8646.3|8676.5|8653.1|8669.5|8646.1|0
1633062600000|2021-10-01 04:30:00|8669.8|8646.4|8670.5|8647.1|8673.7|8650.3|8669.3|8645.9|0
1633062900000|2021-10-01 04:35:00|8670.8|8647.4|8672.9|8649.5|8673.1|8649.7|8669.2|8645.8|0
1633063200000|2021-10-01 04:40:00|8672.6|8649.2|8669.6|8646.2|8672.8|8649.4|8669|8645.6|0
1633063500000|2021-10-01 04:45:00|8669.5|8646.1|8674.8|8651.4|8675.7|8652.3|8667.5|8644.1|0
1633063800000|2021-10-01 04:50:00|8674.5|8651.1|8675.5|8652.1|8680.1|8656.7|8674.5|8651.1|0
1633064100000|2021-10-01 04:55:00|8675.3|8651.9|8676.1|8652.7|8678.5|8655.1|8673.2|8649.8|0
1633064400000|2021-10-01 05:00:00|8676.8|8653.4|8672.5|8649.1|8678.7|8655.3|8672.3|8648.9|0
1633064700000|2021-10-01 05:05:00|8672.3|8648.9|8672.5|8649.1|8673.4|8650|8669.7|8646.3|0
1633065000000|2021-10-01 05:10:00|8672.3|8648.9|8673.3|8649.9|8675.3|8651.9|8670.2|8646.8|0
1633065300000|2021-10-01 05:15:00|8673.1|8649.7|8680.8|8657.4|8682|8658.6|8672.4|8649|0
1633065600000|2021-10-01 05:20:00|8680.6|8657.2|8678|8654.6|8680.9|8657.5|8676|8652.6|0
1633065900000|2021-10-01 05:25:00|8677.8|8654.4|8679.4|8656|8682.8|8659.4|8677.2|8653.8|0
1633066200000|2021-10-01 05:30:00|8679.3|8655.9|8677.8|8654.4|8680.8|8657.4|8677.5|8654.1|0
1633066500000|2021-10-01 05:35:00|8677.6|8654.2|8680.8|8657.4|8680.8|8657.4|8677.3|8653.9|0
1633066800000|2021-10-01 05:40:00|8680.6|8657.2|8684|8660.6|8685.6|8662.2|8679.4|8656|0
1633067100000|2021-10-01 05:45:00|8684.3|8660.9|8682.4|8659|8688.7|8665.3|8680.7|8657.3|0
1633067400000|2021-10-01 05:50:00|8682.2|8658.8|8684.4|8661|8687.2|8663.8|8680.2|8656.8|0
1633067700000|2021-10-01 05:55:00|8684.3|8660.9|8688.9|8665.5|8689.4|8666|8680.8|8657.4|0
1633068000000|2021-10-01 06:00:00|8689.2|8665.8|8694.7|8671.3|8698.8|8675.4|8687|8663.6|0
1633068300000|2021-10-01 06:05:00|8694.9|8671.5|8694.8|8671.4|8701|8677.6|8693.4|8670|0
1633068600000|2021-10-01 06:10:00|8694.9|8671.5|8682.3|8658.9|8695.7|8672.3|8682.3|8658.9|0
1633068900000|2021-10-01 06:15:00|8682.6|8659.2|8672.3|8648.9|8683.6|8660.2|8669.5|8646.1|0
1633069200000|2021-10-01 06:20:00|8672.1|8648.7|8660.2|8636.8|8672.1|8648.7|8653.8|8630.4|0
1633069500000|2021-10-01 06:25:00|8660.8|8637.4|8668|8644.6|8668.4|8645|8653.7|8630.3|0
1633069800000|2021-10-01 06:30:00|8668.3|8644.9|8664.9|8641.5|8669.8|8646.4|8663.1|8639.7|0
1633070100000|2021-10-01 06:35:00|8665.2|8641.8|8668.7|8645.3|8668.9|8645.5|8664.4|8641|0
1633070400000|2021-10-01 06:40:00|8668.6|8645.2|8663.1|8639.7|8669.9|8646.5|8662.4|8639|0
1633070700000|2021-10-01 06:45:00|8662.9|8639.5|8661.7|8638.3|8665.3|8641.9|8660.4|8637|0
1633071000000|2021-10-01 06:50:00|8661.8|8638.4|8651.2|8627.8|8664|8640.6|8650.6|8627.2|0
1633071300000|2021-10-01 06:55:00|8650.7|8627.3|8663|8639.6|8663|8639.6|8647.8|8624.4|0
1633071600000|2021-10-01 07:00:00|8663.2|8639.8|8650.5|8627.1|8668.3|8644.9|8644.4|8621|0
1633071900000|2021-10-01 07:05:00|8650.7|8627.3|8656|8632.6|8657.2|8633.8|8638.4|8615|0
1633072200000|2021-10-01 07:10:00|8656.2|8632.8|8671.7|8648.3|8672.1|8648.7|8643.5|8620.1|0
1633072500000|2021-10-01 07:15:00|8671.2|8647.8|8678.8|8655.4|8678.8|8655.4|8659.8|8636.4|0
1633072800000|2021-10-01 07:20:00|8678.9|8655.5|8676.3|8652.9|8683.1|8659.7|8672.3|8648.9|0
1633073100000|2021-10-01 07:25:00|8676.7|8653.3|8690.8|8667.4|8695.1|8671.7|8670.8|8647.4|0
1633073400000|2021-10-01 07:30:00|8690.6|8667.2|8693.2|8669.8|8699.5|8676.1|8688.1|8664.7|0
1633073700000|2021-10-01 07:35:00|8693|8669.6|8685.5|8662.1|8701.4|8678|8685.5|8662.1|0
1633074000000|2021-10-01 07:40:00|8685.9|8662.5|8684.2|8660.8|8695.6|8672.2|8680.9|8657.5|0
1633074300000|2021-10-01 07:45:00|8684.3|8660.9|8683.6|8660.2|8686.6|8663.2|8674.8|8651.4|0
1633074600000|2021-10-01 07:50:00|8683.8|8660.4|8698.5|8675.1|8699.3|8675.9|8683.8|8660.4|0
1633074900000|2021-10-01 07:55:00|8698.6|8675.2|8692.5|8669.1|8711.8|8688.4|8692.5|8669.1|0
1633075200000|2021-10-01 08:00:00|8692|8668.6|8689.8|8666.4|8698.2|8674.8|8688.1|8664.7|0
1633075500000|2021-10-01 08:05:00|8690.3|8666.9|8677.7|8654.3|8691.2|8667.8|8674.5|8651.1|0
1633075800000|2021-10-01 08:10:00|8677.5|8654.1|8669|8645.6|8681.3|8657.9|8668.4|8645|0
1633076100000|2021-10-01 08:15:00|8668.8|8645.4|8669.8|8646.4|8671.9|8648.5|8664.6|8641.2|0
1633076400000|2021-10-01 08:20:00|8669.6|8646.2|8669.9|8646.5|8669.9|8646.5|8660.3|8636.9|0
1633076700000|2021-10-01 08:25:00|8670.1|8646.7|8678.9|8655.5|8679.1|8655.7|8665.1|8641.7|0
1633077000000|2021-10-01 08:30:00|8679.1|8655.7|8680.2|8656.8|8688.1|8664.7|8678.3|8654.9|0
1633077300000|2021-10-01 08:35:00|8680|8656.6|8688.5|8665.1|8689.4|8666|8680|8656.6|0
1633077600000|2021-10-01 08:40:00|8687.9|8664.5|8693.6|8670.2|8695.3|8671.9|8684.1|8660.7|0
1633077900000|2021-10-01 08:45:00|8694|8670.6|8686.6|8663.2|8696.6|8673.2|8680.6|8657.2|0
1633078200000|2021-10-01 08:50:00|8686.8|8663.4|8687.6|8664.2|8689.1|8665.7|8683.4|8660|0
1633078500000|2021-10-01 08:55:00|8687.8|8664.4|8692.6|8669.2|8693.3|8669.9|8679.6|8656.2|0
1633078800000|2021-10-01 09:00:00|8692.8|8669.4|8700.6|8677.2|8700.6|8677.2|8692.8|8669.4|0
1633079100000|2021-10-01 09:05:00|8701.2|8677.8|8697.1|8673.7|8703.1|8679.7|8696.9|8673.5|0
1633079400000|2021-10-01 09:10:00|8697|8673.6|8706.1|8682.7|8707.2|8683.8|8696.9|8673.5|0
1633079700000|2021-10-01 09:15:00|8705.9|8682.5|8698.1|8674.7|8708.3|8684.9|8698.1|8674.7|0
1633080000000|2021-10-01 09:20:00|8697.9|8674.5|8695.8|8672.4|8703.1|8679.7|8695.6|8672.2|0
1633080300000|2021-10-01 09:25:00|8695.7|8672.3|8699.8|8676.4|8700.2|8676.8|8692|8668.6|0
1633080600000|2021-10-01 09:30:00|8699.5|8676.1|8692|8668.6|8703.8|8680.4|8691.8|8668.4|0
1633080900000|2021-10-01 09:35:00|8691.8|8668.4|8692.1|8668.7|8693.1|8669.7|8687.9|8664.5|0
1633081200000|2021-10-01 09:40:00|8693.2|8669.8|8686.6|8663.2|8693.8|8670.4|8686|8662.6|0
1633081500000|2021-10-01 09:45:00|8686.9|8663.5|8685.6|8662.2|8689|8665.6|8681.7|8658.3|0
1633081800000|2021-10-01 09:50:00|8685.4|8662|8684.2|8660.8|8688.4|8665|8681.4|8658|0
1633082100000|2021-10-01 09:55:00|8683.6|8660.2|8690.4|8667|8691.3|8667.9|8682.9|8659.5|0
1633082400000|2021-10-01 10:00:00|8690.2|8666.8|8692|8668.6|8697.7|8674.3|8688|8664.6|0
1633082700000|2021-10-01 10:05:00|8692.2|8668.8|8694.2|8670.8|8695.9|8672.5|8691.7|8668.3|0
1633083000000|2021-10-01 10:10:00|8694|8670.6|8706.5|8683.1|8707.2|8683.8|8692.2|8668.8|0
1633083300000|2021-10-01 10:15:00|8706.7|8683.3|8702.3|8678.9|8708.9|8685.5|8702.3|8678.9|0
1633083600000|2021-10-01 10:20:00|8702.6|8679.2|8694.4|8671|8703.6|8680.2|8693.8|8670.4|0
1633083900000|2021-10-01 10:25:00|8694.2|8670.8|8697.1|8673.7|8698.2|8674.8|8693.9|8670.5|0
1633084200000|2021-10-01 10:30:00|8697.4|8674|8702.8|8679.4|8705.1|8681.7|8696.7|8673.3|0
1633084500000|2021-10-01 10:35:00|8703.2|8679.8|8698.8|8675.4|8703.2|8679.8|8698.3|8674.9|0
1633084800000|2021-10-01 10:40:00|8699.4|8676|8703.2|8679.8|8703.5|8680.1|8695.6|8672.2|0
1633085100000|2021-10-01 10:45:00|8703.7|8680.3|8700.8|8677.4|8703.9|8680.5|8697.6|8674.2|0
1633085400000|2021-10-01 10:50:00|8701.1|8677.7|8699.7|8676.3|8702|8678.6|8695.6|8672.2|0
1633085700000|2021-10-01 10:55:00|8699.8|8676.4|8705.8|8682.4|8706.6|8683.2|8699.6|8676.2|0
1633086000000|2021-10-01 11:00:00|8705.9|8682.5|8712.6|8689.2|8712.6|8689.2|8705.6|8682.2|0
1633086300000|2021-10-01 11:05:00|8712.4|8689|8719.1|8695.7|8719.1|8695.7|8709.7|8686.3|0
1633086600000|2021-10-01 11:10:00|8718.9|8695.5|8725.8|8702.4|8726|8702.6|8717.4|8694|0
1633086900000|2021-10-01 11:15:00|8726|8702.6|8728.8|8705.4|8730.9|8707.5|8723.2|8699.8|0
1633087200000|2021-10-01 11:20:00|8729|8705.6|8735.3|8711.9|8735.3|8711.9|8728.8|8705.4|0
1633087500000|2021-10-01 11:25:00|8735.1|8711.7|8742.5|8719.1|8744|8720.6|8734.8|8711.4|0
1633087800000|2021-10-01 11:30:00|8743|8719.6|8746.8|8723.4|8748.9|8725.5|8741.2|8717.8|0
1633088100000|2021-10-01 11:35:00|8746.6|8723.2|8750.8|8727.4|8757.7|8734.3|8746.6|8723.2|0
1633088400000|2021-10-01 11:40:00|8750.9|8727.5|8753|8729.6|8754.7|8731.3|8749.3|8725.9|0
1633088700000|2021-10-01 11:45:00|8752.7|8729.3|8761|8737.6|8767.2|8743.8|8752.4|8729|0
1633089000000|2021-10-01 11:50:00|8761.2|8737.8|8749.1|8725.7|8764.4|8741|8749.1|8725.7|0
1633089300000|2021-10-01 11:55:00|8748.9|8725.5|8754.5|8731.1|8755.5|8732.1|8747.8|8724.4|0
1633089600000|2021-10-01 12:00:00|8754.8|8731.4|8759.2|8735.8|8762.1|8738.7|8754.8|8731.4|0
1633089900000|2021-10-01 12:05:00|8759.4|8736|8760|8736.6|8762|8738.6|8757|8733.6|0
1633090200000|2021-10-01 12:10:00|8760.6|8737.2|8760.7|8737.3|8761.6|8738.2|8753.6|8730.2|0
1633090500000|2021-10-01 12:15:00|8760.6|8737.2|8769.7|8746.3|8769.9|8746.5|8760.5|8737.1|0
1633090800000|2021-10-01 12:20:00|8769.5|8746.1|8764.9|8741.5|8771.4|8748|8764.7|8741.3|0
1633091100000|2021-10-01 12:25:00|8764.7|8741.3|8771.9|8748.5|8771.9|8748.5|8763|8739.6|0
1633091400000|2021-10-01 12:30:00|8771.6|8748.2|8757.2|8733.8|8773.1|8749.7|8756.7|8733.3|0
1633091700000|2021-10-01 12:35:00|8757|8733.6|8748.1|8724.7|8757.2|8733.8|8747.3|8723.9|0
1633092000000|2021-10-01 12:40:00|8748.3|8724.9|8750.6|8727.2|8757.5|8734.1|8746.4|8723|0
1633092300000|2021-10-01 12:45:00|8750.1|8726.7|8745.8|8722.4|8752.4|8729|8743.5|8720.1|0
1633092600000|2021-10-01 12:50:00|8745.6|8722.2|8746.6|8723.2|8752|8728.6|8742.9|8719.5|0
1633092900000|2021-10-01 12:55:00|8746.1|8722.7|8745.1|8721.7|8750.4|8727|8742.9|8719.5|0
1633093200000|2021-10-01 13:00:00|8745.5|8722.1|8757.4|8734|8757.6|8734.2|8745.5|8722.1|0
1633093500000|2021-10-01 13:05:00|8757.3|8733.9|8754|8730.6|8759.6|8736.2|8753.6|8730.2|0
1633093800000|2021-10-01 13:10:00|8754.2|8730.8|8759.3|8735.9|8759.4|8736|8754.1|8730.7|0
1633094100000|2021-10-01 13:15:00|8758.8|8735.4|8761.4|8738|8762.6|8739.2|8758.7|8735.3|0
1633094400000|2021-10-01 13:20:00|8761.2|8737.8|8761|8737.6|8764.5|8741.1|8759.6|8736.2|0
1633094700000|2021-10-01 13:25:00|8760.8|8737.4|8760.9|8737.5|8762|8738.6|8759.3|8735.9|0
1633095000000|2021-10-01 13:30:00|8760.6|8737.2|8759.9|8736.5|8769.4|8746|8756.9|8733.5|0
1633095300000|2021-10-01 13:35:00|8759.8|8736.4|8730.9|8707.5|8763.5|8740.1|8730.9|8707.5|0
1633095600000|2021-10-01 13:40:00|8731|8707.6|8723.7|8700.3|8736.9|8713.5|8723.7|8700.3|0
1633095900000|2021-10-01 13:45:00|8723.5|8700.1|8714.8|8691.4|8723.6|8700.2|8706.2|8682.8|0
1633096200000|2021-10-01 13:50:00|8713.5|8690.1|8704.8|8681.4|8717.2|8693.8|8701.2|8677.8|0
1633096500000|2021-10-01 13:55:00|8704.9|8681.5|8702.8|8679.4|8704.9|8681.5|8691.5|8668.1|0
1633096800000|2021-10-01 14:00:00|8702.7|8679.3|8691.8|8668.4|8718|8694.6|8691.6|8668.2|0
1633097100000|2021-10-01 14:05:00|8691.6|8668.2|8694.4|8671|8702.8|8679.4|8686.4|8663|0
1633097400000|2021-10-01 14:10:00|8694.3|8670.9|8700.9|8677.5|8708.2|8684.8|8688.8|8665.4|0
1633097700000|2021-10-01 14:15:00|8701.1|8677.7|8677.1|8653.7|8701.2|8677.8|8673.9|8650.5|0
1633098000000|2021-10-01 14:20:00|8677.2|8653.8|8667.1|8643.7|8682.5|8659.1|8663.2|8639.8|0
1633098300000|2021-10-01 14:25:00|8667|8643.6|8668.4|8645|8671.8|8648.4|8659.1|8635.7|0
1633098600000|2021-10-01 14:30:00|8668.5|8645.1|8662.9|8639.5|8673|8649.6|8662.6|8639.2|0
1633098900000|2021-10-01 14:35:00|8662.8|8639.4|8662|8638.6|8672.3|8648.9|8659.7|8636.3|0
1633099200000|2021-10-01 14:40:00|8661.7|8638.3|8655.3|8631.9|8673.8|8650.4|8655.1|8631.7|0
1633099500000|2021-10-01 14:45:00|8654.6|8631.2|8670|8646.6|8670.2|8646.8|8649.1|8625.7|0
1633099800000|2021-10-01 14:50:00|8670.1|8646.7|8649.7|8626.3|8672.3|8648.9|8649|8625.6|0
1633100100000|2021-10-01 14:55:00|8650.3|8626.9|8667.8|8644.4|8670.4|8647|8648|8624.6|0
1633100400000|2021-10-01 15:00:00|8667.6|8644.2|8670.8|8647.4|8679.3|8655.9|8667.5|8644.1|0
1633100700000|2021-10-01 15:05:00|8671.1|8647.7|8658.4|8635|8672.4|8649|8658.4|8635|0
1633101000000|2021-10-01 15:10:00|8658.5|8635.1|8681.8|8658.4|8687.6|8664.2|8655.9|8632.5|0
1633101300000|2021-10-01 15:15:00|8682|8658.6|8681.9|8658.5|8687|8663.6|8669.8|8646.4|0
1633101600000|2021-10-01 15:20:00|8682|8658.6|8695|8671.6|8696.6|8673.2|8680.8|8657.4|0
1633101900000|2021-10-01 15:25:00|8694.8|8671.4|8693.1|8669.7|8700.7|8677.3|8690.8|8667.4|0
1633102200000|2021-10-01 15:30:00|8692.9|8669.5|8700.7|8677.3|8701.1|8677.7|8685.4|8662|0
1633102500000|2021-10-01 15:35:00|8700.9|8677.5|8702.5|8679.1|8706.4|8683|8696.3|8672.9|0
1633102800000|2021-10-01 15:40:00|8702.6|8679.2|8711.3|8687.9|8712.7|8689.3|8701|8677.6|0
1633103100000|2021-10-01 15:45:00|8711.4|8688|8701.2|8677.8|8711.5|8688.1|8700.6|8677.2|0
1633103400000|2021-10-01 15:50:00|8701.3|8677.9|8701.3|8677.9|8702.2|8678.8|8694.5|8671.1|0
1633103700000|2021-10-01 15:55:00|8701.5|8678.1|8695.5|8672.1|8701.6|8678.2|8692.3|8668.9|0
1633104000000|2021-10-01 16:00:00|8695.7|8672.3|8694|8670.6|8698.1|8674.7|8691.2|8667.8|0
1633104300000|2021-10-01 16:05:00|8694.1|8670.7|8698.7|8675.3|8701.6|8678.2|8693.2|8669.8|0
1633104600000|2021-10-01 16:10:00|8698.6|8675.2|8691.8|8668.4|8698.7|8675.3|8691.8|8668.4|0
1633104900000|2021-10-01 16:15:00|8691.6|8668.2|8686.2|8662.8|8691.9|8668.5|8681.4|8658|0
1633105200000|2021-10-01 16:20:00|8686.1|8662.7|8695.4|8672|8696.7|8673.3|8686|8662.6|0
1633105500000|2021-10-01 16:25:00|8695.3|8671.9|8696|8672.6|8697.4|8674|8693.2|8669.8|0
1633105800000|2021-10-01 16:30:00|8696.1|8672.7|8694.7|8671.3|8697.4|8674|8693.8|8670.4|0
1633106100000|2021-10-01 16:35:00|8694.6|8671.2|8679.9|8656.5|8697.8|8674.4|8678.5|8655.1|0
1633106400000|2021-10-01 16:40:00|8680|8656.6|8687.2|8663.8|8687.2|8663.8|8679.9|8656.5|0
1633106700000|2021-10-01 16:45:00|8687.3|8663.9|8689.2|8665.8|8691.3|8667.9|8687.2|8663.8|0
1633107000000|2021-10-01 16:50:00|8689.3|8665.9|8687.2|8663.8|8689.6|8666.2|8681.3|8657.9|0
1633107300000|2021-10-01 16:55:00|8687.1|8663.7|8684.6|8661.2|8688|8664.6|8683.2|8659.8|0
1633107600000|2021-10-01 17:00:00|8684.7|8661.3|8685.5|8662.1|8686.3|8662.9|8678.5|8655.1|0
1633107900000|2021-10-01 17:05:00|8685.6|8662.2|8697.5|8674.1|8697.5|8674.1|8685.5|8662.1|0
1633108200000|2021-10-01 17:10:00|8697.4|8674|8699.6|8676.2|8700.3|8676.9|8697.4|8674|0
1633108500000|2021-10-01 17:15:00|8699.7|8676.3|8697.4|8674|8703.6|8680.2|8696.4|8673|0
1633108800000|2021-10-01 17:20:00|8697.5|8674.1|8698.6|8675.2|8701.9|8678.5|8696.2|8672.8|0
1633109100000|2021-10-01 17:25:00|8698.5|8675.1|8696.7|8673.3|8699.9|8676.5|8696.6|8673.2|0
1633109400000|2021-10-01 17:30:00|8696.6|8673.2|8702.8|8679.4|8703.8|8680.4|8696.6|8673.2|0
1633109700000|2021-10-01 17:35:00|8702.7|8679.3|8703.2|8679.8|8704.2|8680.8|8702.3|8678.9|0
1633110000000|2021-10-01 17:40:00|8703.3|8679.9|8702.4|8679|8705.5|8682.1|8700.9|8677.5|0
1633110300000|2021-10-01 17:45:00|8702.5|8679.1|8706.6|8683.2|8706.9|8683.5|8701.5|8678.1|0
1633110600000|2021-10-01 17:50:00|8706.7|8683.3|8706.8|8683.4|8706.9|8683.5|8702.3|8678.9|0
1633110900000|2021-10-01 17:55:00|8706.7|8683.3|8703.8|8680.4|8706.8|8683.4|8702|8678.6|0
1633111200000|2021-10-01 18:00:00|8703.7|8680.3|8710.5|8687.1|8712.5|8689.1|8703.7|8680.3|0
1633111500000|2021-10-01 18:05:00|8710.4|8687|8706.2|8682.8|8712.1|8688.7|8705.6|8682.2|0
1633111800000|2021-10-01 18:10:00|8706.3|8682.9|8703.2|8679.8|8708.4|8685|8702.5|8679.1|0
1633112100000|2021-10-01 18:15:00|8703.3|8679.9|8709.5|8686.1|8709.8|8686.4|8703.3|8679.9|0
1633112400000|2021-10-01 18:20:00|8709.3|8685.9|8710.2|8686.8|8711|8687.6|8708.2|8684.8|0
1633112700000|2021-10-01 18:25:00|8710.4|8687|8698.4|8675|8714.2|8690.8|8698|8674.6|0
1633113000000|2021-10-01 18:30:00|8698.5|8675.1|8697.3|8673.9|8699.8|8676.4|8696.7|8673.3|0
1633113300000|2021-10-01 18:35:00|8697.4|8674|8701.1|8677.7|8701.6|8678.2|8697.3|8673.9|0
1633113600000|2021-10-01 18:40:00|8701.2|8677.8|8695.5|8672.1|8702.2|8678.8|8695.5|8672.1|0
1633113900000|2021-10-01 18:45:00|8695.6|8672.2|8700.2|8676.8|8700.2|8676.8|8695.4|8672|0
1633114200000|2021-10-01 18:50:00|8700.1|8676.7|8706.6|8683.2|8706.6|8683.2|8696.8|8673.4|0
1633114500000|2021-10-01 18:55:00|8706.5|8683.1|8705.5|8682.1|8707.5|8684.1|8705.2|8681.8|0
1633114800000|2021-10-01 19:00:00|8705.6|8682.2|8712.1|8688.7|8712.4|8689|8705.6|8682.2|0
1633115100000|2021-10-01 19:05:00|8712.2|8688.8|8717.4|8694|8717.4|8694|8711.9|8688.5|0
1633115400000|2021-10-01 19:10:00|8717.2|8693.8|8719.2|8695.8|8720.3|8696.9|8716.5|8693.1|0
1633115700000|2021-10-01 19:15:00|8719.3|8695.9|8715.5|8692.1|8721.8|8698.4|8714.7|8691.3|0
1633116000000|2021-10-01 19:20:00|8715.4|8692|8712.2|8688.8|8716.6|8693.2|8712|8688.6|0
1633116300000|2021-10-01 19:25:00|8712.4|8689|8707.5|8684.1|8712.6|8689.2|8705.9|8682.5|0
1633116600000|2021-10-01 19:30:00|8707.6|8684.2|8713.6|8690.2|8714.3|8690.9|8704.4|8681|0
1633116900000|2021-10-01 19:35:00|8713.5|8690.1|8709.9|8686.5|8714|8690.6|8709.8|8686.4|0
1633117200000|2021-10-01 19:40:00|8710|8686.6|8714.7|8691.3|8714.8|8691.4|8709.3|8685.9|0
1633117500000|2021-10-01 19:45:00|8714.6|8691.2|8708.8|8685.4|8715.1|8691.7|8706.9|8683.5|0
1633117800000|2021-10-01 19:50:00|8709.4|8686|8715.7|8692.3|8720.3|8696.9|8706.7|8683.3|0
1633118100000|2021-10-01 19:55:00|8715.6|8692.2|8711|8687.6|8716.1|8692.7|8700.9|8677.5|0
1633118400000|2021-10-01 20:00:00|8713|8689.6|8717.8|8694.4|8720.6|8697.2|8710.2|8686.8|0
1633118700000|2021-10-01 20:05:00|8718.6|8695.2|8711.6|8688.2|8719.4|8696|8709.6|8686.2|0
1633119000000|2021-10-01 20:10:00|8712.4|8689|8705.6|8682.2|8714|8690.6|8704.4|8681|0
1633119300000|2021-10-01 20:15:00|8705.2|8681.8|8710.8|8687.4|8710.8|8687.4|8705.2|8681.8|0
1633119600000|2021-10-01 20:20:00|8711|8687.6|8710|8686.6|8711.2|8687.8|8708.4|8685|0
1633119900000|2021-10-01 20:25:00|8709.8|8686.4|8709.7|8686.3|8711.7|8688.3|8708.9|8685.5|0
1633120200000|2021-10-01 20:30:00|8709.3|8685.9|8706.8|8683.4|8709.4|8686|8706.4|8683|0
1633120500000|2021-10-01 20:35:00|8706.4|8683|8706.8|8683.4|8708.2|8684.8|8705.6|8682.2|0
1633120800000|2021-10-01 20:40:00|8707.2|8683.8|8707.6|8684.2|8709.2|8685.8|8707.2|8683.8|0
1633121100000|2021-10-01 20:45:00|8708.4|8685|8708|8684.6|8709.6|8686.2|8706.4|8683|0
1633121400000|2021-10-01 20:50:00|8708.4|8685|8709.6|8686.2|8710.2|8686.8|8707.2|8683.8|0
1633121700000|2021-10-01 20:55:00|8709.2|8685.8|8711.2|8687.8|8712.4|8689|8709.2|8685.8|0
1633298400000|2021-10-03 22:00:00|8716.6|8693.2|8705.8|8682.4|8716.6|8693.2|8705.8|8682.4|0
1633298700000|2021-10-03 22:05:00|8705.4|8682|8709.4|8686|8710.6|8687.2|8705.4|8682|0
1633299000000|2021-10-03 22:10:00|8709.8|8686.4|8710.2|8686.8|8713.8|8690.4|8709.8|8686.4|0
1633299300000|2021-10-03 22:15:00|8710.6|8687.2|8714.6|8691.2|8715.4|8692|8709.8|8686.4|0
1633299600000|2021-10-03 22:20:00|8715|8691.6|8721.8|8698.4|8721.8|8698.4|8715|8691.6|0
1633299900000|2021-10-03 22:25:00|8721.4|8698|8726.2|8702.8|8726.6|8703.2|8720.2|8696.8|0
1633300200000|2021-10-03 22:30:00|8725.8|8702.4|8734.1|8710.7|8736|8712.6|8725.4|8702|0
1633300500000|2021-10-03 22:35:00|8733.7|8710.3|8738|8714.6|8738.8|8715.4|8733.7|8710.3|0
1633300800000|2021-10-03 22:40:00|8738.4|8715|8736.8|8713.4|8738.4|8715|8734.8|8711.4|0
1633301100000|2021-10-03 22:45:00|8737.2|8713.8|8736.4|8713|8737.6|8714.2|8735.4|8712|0
1633301400000|2021-10-03 22:50:00|8735.6|8712.2|8744.4|8721|8744.8|8721.4|8735.6|8712.2|0
1633301700000|2021-10-03 22:55:00|8744.2|8720.8|8744.8|8721.4|8746.8|8723.4|8742.4|8719|0
1633302000000|2021-10-03 23:00:00|8745.2|8721.8|8742.8|8719.4|8746|8722.6|8741.6|8718.2|0
1633302300000|2021-10-03 23:05:00|8742.4|8719|8746.4|8723|8746.4|8723|8741.6|8718.2|0
1633302600000|2021-10-03 23:10:00|8746|8722.6|8745.2|8721.8|8746|8722.6|8743.2|8719.8|0
1633302900000|2021-10-03 23:15:00|8744.8|8721.4|8742.6|8719.2|8745.6|8722.2|8742.4|8719|0
1633303200000|2021-10-03 23:20:00|8742.4|8719|8743.2|8719.8|8743.8|8720.4|8742|8718.6|0
1633303500000|2021-10-03 23:25:00|8743.6|8720.2|8745.1|8721.7|8746.3|8722.9|8743.2|8719.8|0
1633303800000|2021-10-03 23:30:00|8745.5|8722.1|8743.9|8720.5|8746.7|8723.3|8743.5|8720.1|0
1633304100000|2021-10-03 23:35:00|8744.3|8720.9|8746|8722.6|8746.8|8723.4|8744.3|8720.9|0
1633304400000|2021-10-03 23:40:00|8745.6|8722.2|8744|8720.6|8746.4|8723|8744|8720.6|0
1633304700000|2021-10-03 23:45:00|8743.6|8720.2|8740.4|8717|8744.4|8721|8740|8716.6|0
1633305000000|2021-10-03 23:50:00|8740|8716.6|8741.2|8717.8|8742|8718.6|8738.8|8715.4|0
1633305300000|2021-10-03 23:55:00|8741.6|8718.2|8741.2|8717.8|8742|8718.6|8740|8716.6|0
1633305600000|2021-10-04 00:00:00|8740.4|8717|8738.8|8715.4|8742|8718.6|8737.2|8713.8|0
1633305900000|2021-10-04 00:05:00|8738.4|8715|8737.6|8714.2|8740.8|8717.4|8737.2|8713.8|0
1633306200000|2021-10-04 00:10:00|8738.4|8715|8737.6|8714.2|8740|8716.6|8736.4|8713|0
1633306500000|2021-10-04 00:15:00|8737.2|8713.8|8725.6|8702.2|8737.2|8713.8|8725.1|8701.7|0
1633306800000|2021-10-04 00:20:00|8725.5|8702.1|8727.8|8704.4|8728.6|8705.2|8724.3|8700.9|0
1633307100000|2021-10-04 00:25:00|8727.6|8704.2|8724.9|8701.5|8730.4|8707|8724.4|8701|0
1633307400000|2021-10-04 00:30:00|8725.1|8701.7|8723.5|8700.1|8729.8|8706.4|8723.5|8700.1|0
1633307700000|2021-10-04 00:35:00|8723.7|8700.3|8718.6|8695.2|8725.5|8702.1|8717.1|8693.7|0
1633308000000|2021-10-04 00:40:00|8719.1|8695.7|8709.1|8685.7|8719.3|8695.9|8708.4|8685|0
1633308300000|2021-10-04 00:45:00|8708.9|8685.5|8704.1|8680.7|8711.5|8688.1|8704.1|8680.7|0
1633308600000|2021-10-04 00:50:00|8703.5|8680.1|8699.2|8675.8|8706.1|8682.7|8697.2|8673.8|0
1633308900000|2021-10-04 00:55:00|8699.1|8675.7|8705.2|8681.8|8705.6|8682.2|8699.1|8675.7|0
1633309200000|2021-10-04 01:00:00|8705|8681.6|8696.1|8672.7|8705.2|8681.8|8696.1|8672.7|0
1633309500000|2021-10-04 01:05:00|8695.9|8672.5|8661.4|8638|8697|8673.6|8660.3|8636.9|0
1633309800000|2021-10-04 01:10:00|8661.2|8637.8|8657.4|8634|8663.6|8640.2|8655.5|8632.1|0
1633310100000|2021-10-04 01:15:00|8658.3|8634.9|8638.1|8632.1|8674.1|8668.1|8632.1|8626.1|1794
1633310400000|2021-10-04 01:20:00|8634.1|8628.1|8620.1|8614.1|8643.1|8637.1|8619.1|8613.1|1203
1633310700000|2021-10-04 01:25:00|8622.1|8616.1|8626.1|8620.1|8629.1|8623.1|8605.1|8599.1|1775
1633311000000|2021-10-04 01:30:00|8623.1|8617.1|8624.1|8618.1|8651.1|8645.1|8606.1|8600.1|4318
1633311300000|2021-10-04 01:35:00|8623.1|8617.1|8566.1|8560.1|8624.1|8618.1|8566.1|8560.1|3466
1633311600000|2021-10-04 01:40:00|8564.1|8558.1|8554.1|8548.1|8564.1|8558.1|8527.1|8521.1|4230
1633311900000|2021-10-04 01:45:00|8551.1|8545.1|8545.1|8539.1|8569.1|8563.1|8544.1|8538.1|2410
1633312200000|2021-10-04 01:50:00|8544.1|8538.1|8521.1|8515.1|8545.1|8539.1|8518.1|8512.1|2327
1633312500000|2021-10-04 01:55:00|8519.1|8513.1|8542.1|8536.1|8554.1|8548.1|8510.1|8504.1|1562
1633312800000|2021-10-04 02:00:00|8541.1|8535.1|8509.1|8503.1|8541.1|8535.1|8494.1|8488.1|2685
1633313100000|2021-10-04 02:05:00|8508.1|8502.1|8468.2|8462.2|8508.1|8502.1|8467.2|8461.2|2469
1633313400000|2021-10-04 02:10:00|8467.2|8461.2|8507.2|8501.2|8513.2|8507.2|8466.2|8460.2|1672
1633313700000|2021-10-04 02:15:00|8505.2|8499.2|8557.2|8551.2|8561.2|8555.2|8503.2|8497.2|1748
1633314000000|2021-10-04 02:20:00|8558.2|8552.2|8488.2|8482.2|8559.2|8553.2|8488.2|8482.2|2700
1633314300000|2021-10-04 02:25:00|8487.2|8481.2|8484.2|8478.2|8493.2|8487.2|8471.2|8465.2|2824
1633314600000|2021-10-04 02:30:00|8485.2|8479.2|8493.2|8487.2|8503.2|8497.2|8473.2|8467.2|2818
1633314900000|2021-10-04 02:35:00|8492.2|8486.2|8532.2|8526.2|8532.2|8526.2|8490.2|8484.2|1428
1633315200000|2021-10-04 02:40:00|8529.2|8523.2|8533.2|8527.2|8544.2|8538.2|8524.2|8518.2|1468
1633315500000|2021-10-04 02:45:00|8531.2|8525.2|8550.2|8544.2|8550.2|8544.2|8526.2|8520.2|1276
1633315800000|2021-10-04 02:50:00|8549.2|8543.2|8557.2|8551.2|8576.2|8570.2|8549.2|8543.2|1092
1633316100000|2021-10-04 02:55:00|8558.2|8552.2|8555.2|8549.2|8559.2|8553.2|8539.2|8533.2|1083
1633316400000|2021-10-04 03:00:00|8556.2|8550.2|8533.2|8527.2|8559.2|8553.2|8533.2|8527.2|900
1633316700000|2021-10-04 03:05:00|8534.2|8528.2|8550.2|8544.2|8553.2|8547.2|8534.2|8528.2|892
1633317000000|2021-10-04 03:10:00|8552.2|8546.2|8512.2|8506.2|8556.2|8550.2|8509.2|8503.2|904
1633317300000|2021-10-04 03:15:00|8513.2|8507.2|8524.2|8518.2|8529.2|8523.2|8510.2|8504.2|556
1633317600000|2021-10-04 03:20:00|8522.2|8516.2|8526.2|8520.2|8531.2|8525.2|8519.2|8513.2|402
1633317900000|2021-10-04 03:25:00|8525.2|8519.2|8521.2|8515.2|8533.2|8527.2|8519.2|8513.2|631
1633318200000|2021-10-04 03:30:00|8520.2|8514.2|8514.2|8508.2|8522.2|8516.2|8510.2|8504.2|835
1633318500000|2021-10-04 03:35:00|8513.2|8507.2|8508.2|8502.2|8520.2|8514.2|8498.2|8492.2|795
1633318800000|2021-10-04 03:40:00|8507.2|8501.2|8512.2|8506.2|8515.2|8509.2|8507.2|8501.2|831
1633319100000|2021-10-04 03:45:00|8511.2|8505.2|8509.2|8503.2|8518.2|8512.2|8507.2|8501.2|495
1633319400000|2021-10-04 03:50:00|8508.2|8502.2|8515.2|8509.2|8515.2|8509.2|8505.2|8499.2|410
1633319700000|2021-10-04 03:55:00|8514.2|8508.2|8505.2|8499.2|8519.2|8513.2|8504.2|8498.2|1221
1633320000000|2021-10-04 04:00:00|8516.6|8493.2|8517.3|8493.9|8519|8495.6|8515.2|8491.8|1
1633320300000|2021-10-04 04:05:00|8517|8493.6|8516.6|8493.2|8520.1|8496.7|8514.3|8490.9|0
1633320600000|2021-10-04 04:10:00|8516.8|8493.4|8508.7|8485.3|8516.8|8493.4|8508.6|8485.2|0
1633320900000|2021-10-04 04:15:00|8509|8485.6|8513.5|8490.1|8514.5|8491.1|8508.7|8485.3|0
1633321200000|2021-10-04 04:20:00|8513.7|8490.3|8511|8487.6|8515.1|8491.7|8509|8485.6|0
1633321500000|2021-10-04 04:25:00|8510.8|8487.4|8511.5|8488.1|8515.3|8491.9|8510.6|8487.2|0
1633321800000|2021-10-04 04:30:00|8511.8|8488.4|8516.9|8493.5|8519.3|8495.9|8509.9|8486.5|0
1633322100000|2021-10-04 04:35:00|8517.3|8493.9|8528.3|8504.9|8528.8|8505.4|8516.4|8493|0
1633322400000|2021-10-04 04:40:00|8528|8504.6|8530.5|8507.1|8530.5|8507.1|8526.7|8503.3|0
1633322700000|2021-10-04 04:45:00|8530.8|8507.4|8537.2|8513.8|8542.8|8519.4|8530.8|8507.4|0
1633323000000|2021-10-04 04:50:00|8537.4|8514|8538.3|8514.9|8539.7|8516.3|8536.2|8512.8|0
1633323300000|2021-10-04 04:55:00|8538.5|8515.1|8541.1|8517.7|8542.5|8519.1|8537.5|8514.1|0
1633323600000|2021-10-04 05:00:00|8539.6|8516.2|8533.2|8527.2|8554.2|8548.2|8514.2|8508.2|1714
1633323900000|2021-10-04 05:05:00|8534.2|8528.2|8542.2|8536.2|8543.2|8537.2|8522.2|8516.2|834
1633324200000|2021-10-04 05:10:00|8544.2|8538.2|8545.2|8539.2|8548.2|8542.2|8528.2|8522.2|556
1633324500000|2021-10-04 05:15:00|8546.2|8540.2|8543.2|8537.2|8553.2|8547.2|8538.2|8532.2|610
1633324800000|2021-10-04 05:20:00|8542.2|8536.2|8539.2|8533.2|8552.2|8546.2|8539.2|8533.2|600
1633325100000|2021-10-04 05:25:00|8540.2|8534.2|8555.2|8549.2|8555.2|8549.2|8538.2|8532.2|1087
1633325400000|2021-10-04 05:30:00|8554.2|8548.2|8537.2|8531.2|8554.2|8548.2|8537.2|8531.2|582
1633325700000|2021-10-04 05:35:00|8536.2|8530.2|8532.2|8526.2|8546.2|8540.2|8531.2|8525.2|546
1633326000000|2021-10-04 05:40:00|8531.2|8525.2|8512.2|8506.2|8533.2|8527.2|8511.2|8505.2|607
1633326300000|2021-10-04 05:45:00|8511.2|8505.2|8519.2|8513.2|8521.2|8515.2|8510.2|8504.2|462
1633326600000|2021-10-04 05:50:00|8518.2|8512.2|8531.2|8525.2|8543.2|8537.2|8518.2|8512.2|1397
1633326900000|2021-10-04 05:55:00|8530.2|8524.2|8521.2|8515.2|8536.2|8530.2|8518.2|8512.2|504
1633327200000|2021-10-04 06:00:00|8520.2|8514.2|8520.2|8514.2|8525.2|8519.2|8511.2|8505.2|629
1633327500000|2021-10-04 06:05:00|8521.2|8515.2|8512.2|8506.2|8521.2|8515.2|8507.2|8501.2|462
1633327800000|2021-10-04 06:10:00|8513.2|8507.2|8505.2|8499.2|8513.2|8507.2|8503.2|8497.2|557
1633328100000|2021-10-04 06:15:00|8503.2|8497.2|8489.2|8483.2|8504.2|8498.2|8477.2|8471.2|1101
1633328400000|2021-10-04 06:20:00|8488.2|8482.2|8494.2|8488.2|8495.2|8489.2|8483.2|8477.2|945
1633328700000|2021-10-04 06:25:00|8493.2|8487.2|8508.2|8502.2|8510.2|8504.2|8491.2|8485.2|1015
1633329000000|2021-10-04 06:30:00|8507.2|8501.2|8510.2|8504.2|8525.2|8519.2|8507.2|8501.2|1221
1633329300000|2021-10-04 06:35:00|8511.2|8505.2|8514.2|8508.2|8517.2|8511.2|8508.2|8502.2|687
1633329600000|2021-10-04 06:40:00|8515.2|8509.2|8514.2|8508.2|8519.2|8513.2|8510.2|8504.2|451
1633329900000|2021-10-04 06:45:00|8515.2|8509.2|8511.2|8505.2|8515.2|8509.2|8509.2|8503.2|670
1633330200000|2021-10-04 06:50:00|8510.2|8504.2|8526.2|8520.2|8531.2|8525.2|8510.2|8504.2|877
1633330500000|2021-10-04 06:55:00|8525.2|8519.2|8523.2|8517.2|8531.2|8525.2|8521.2|8515.2|733
1633330800000|2021-10-04 07:00:00|8524.2|8518.2|8514.2|8508.2|8524.2|8518.2|8508.2|8502.2|1042
1633331100000|2021-10-04 07:05:00|8515.2|8509.2|8521.2|8515.2|8522.2|8516.2|8512.2|8506.2|713
1633331400000|2021-10-04 07:10:00|8520.2|8514.2|8518.2|8512.2|8523.2|8517.2|8511.2|8505.2|637
1633331700000|2021-10-04 07:15:00|8519.2|8513.2|8508.2|8502.2|8521.2|8515.2|8507.2|8501.2|686
1633332000000|2021-10-04 07:20:00|8509.2|8503.2|8503.2|8497.2|8517.2|8511.2|8503.2|8497.2|1217
1633332300000|2021-10-04 07:25:00|8504.2|8498.2|8500.2|8494.2|8509.2|8503.2|8495.2|8489.2|682
1633332600000|2021-10-04 07:30:00|8499.2|8493.2|8487.2|8481.2|8501.2|8495.2|8484.2|8478.2|1744
1633332900000|2021-10-04 07:35:00|8488.2|8482.2|8491.2|8485.2|8501.2|8495.2|8486.2|8480.2|1078
1633333200000|2021-10-04 07:40:00|8490.2|8484.2|8498.2|8492.2|8499.2|8493.2|8488.2|8482.2|792
1633333500000|2021-10-04 07:45:00|8499.2|8493.2|8507.2|8501.2|8511.2|8505.2|8495.2|8489.2|859
1633333800000|2021-10-04 07:50:00|8508.2|8502.2|8518.2|8512.2|8519.2|8513.2|8506.2|8500.2|1465
1633334100000|2021-10-04 07:55:00|8519.2|8513.2|8515.2|8509.2|8524.2|8518.2|8514.2|8508.2|2195
1633334400000|2021-10-04 08:00:00|8516.2|8510.2|8528.2|8522.2|8535.2|8529.2|8516.2|8510.2|1644
1633334700000|2021-10-04 08:05:00|8527.2|8521.2|8529.2|8523.2|8531.2|8525.2|8522.2|8516.2|2924
1633335000000|2021-10-04 08:10:00|8528.2|8522.2|8531.2|8525.2|8533.2|8527.2|8523.2|8517.2|2527
1633335300000|2021-10-04 08:15:00|8530.2|8524.2|8516.2|8510.2|8530.2|8524.2|8516.2|8510.2|454
1633335600000|2021-10-04 08:20:00|8517.2|8511.2|8518.2|8512.2|8525.2|8519.2|8517.2|8511.2|935
1633335900000|2021-10-04 08:25:00|8520.2|8514.2|8512.2|8506.2|8521.2|8515.2|8509.2|8503.2|949
1633336200000|2021-10-04 08:30:00|8518.2|8494.8|8508.6|8485.2|8520|8496.6|8506.9|8483.5|0
1633336500000|2021-10-04 08:35:00|8508.5|8485.1|8504.5|8481.1|8511.1|8487.7|8503.1|8479.7|0
1633336800000|2021-10-04 08:40:00|8504|8480.6|8510.9|8487.5|8514.6|8491.2|8501.5|8478.1|0
1633337100000|2021-10-04 08:45:00|8509.9|8486.5|8512.5|8489.1|8515|8491.6|8506|8482.6|0
1633337400000|2021-10-04 08:50:00|8512.2|8488.8|8520.4|8497|8522.8|8499.4|8512|8488.6|0
1633337700000|2021-10-04 08:55:00|8520.2|8496.8|8533.2|8509.8|8534.5|8511.1|8517.6|8494.2|0
1633338000000|2021-10-04 09:00:00|8533.4|8510|8540.4|8517|8545.6|8522.2|8530.2|8506.8|0
1633338300000|2021-10-04 09:05:00|8540.2|8516.8|8544.3|8520.9|8549.2|8525.8|8540|8516.6|0
1633338600000|2021-10-04 09:10:00|8544.6|8521.2|8548.7|8525.3|8553.8|8530.4|8544.6|8521.2|0
1633338900000|2021-10-04 09:15:00|8548|8524.6|8530.2|8524.2|8548|8539.7|8523.2|8517.2|613
1633339200000|2021-10-04 09:20:00|8530.7|8524.7|8533.2|8527.2|8540.2|8534.2|8529.2|8523.2|328
1633339500000|2021-10-04 09:25:00|8533.7|8527.7|8539.2|8533.2|8539.7|8533.7|8533.2|8527.2|189
1633339800000|2021-10-04 09:30:00|8538.7|8532.7|8544.2|8538.2|8544.7|8538.7|8537.7|8531.7|641
1633340100000|2021-10-04 09:35:00|8543.7|8537.7|8542.2|8536.2|8544.7|8538.7|8538.7|8532.7|197
1633340400000|2021-10-04 09:40:00|8541.7|8535.7|8547.7|8541.7|8549.7|8543.7|8541.7|8535.7|417
1633340700000|2021-10-04 09:45:00|8548.2|8542.2|8549.2|8543.2|8552.7|8546.7|8545.2|8539.2|51
1633341000000|2021-10-04 09:50:00|8551.7|8545.7|8546.2|8540.2|8556.7|8550.7|8545.2|8539.2|170
1633341300000|2021-10-04 09:55:00|8546.7|8540.7|8544.2|8538.2|8551.2|8545.2|8541.2|8535.2|184
1633341600000|2021-10-04 10:00:00|8543.7|8537.7|8548.7|8542.7|8552.2|8546.2|8543.2|8537.2|35
1633341900000|2021-10-04 10:05:00|8548.2|8542.2|8547.7|8541.7|8550.7|8544.7|8544.2|8538.2|153
1633342200000|2021-10-04 10:10:00|8548.2|8542.2|8550.2|8544.2|8551.7|8545.7|8547.7|8541.7|10
1633342500000|2021-10-04 10:15:00|8549.7|8543.7|8546.2|8540.2|8553.2|8547.2|8545.2|8539.2|22
1633342800000|2021-10-04 10:20:00|8545.7|8539.7|8547.7|8541.7|8548.7|8542.7|8542.7|8536.7|78
1633343100000|2021-10-04 10:25:00|8547.2|8541.2|8548.7|8542.7|8549.7|8543.7|8545.7|8539.7|38
1633343400000|2021-10-04 10:30:00|8549.2|8543.2|8546.7|8540.7|8550.7|8544.7|8546.7|8540.7|61
1633343700000|2021-10-04 10:35:00|8547.2|8541.2|8547.7|8541.7|8550.7|8544.7|8545.7|8539.7|37
1633344000000|2021-10-04 10:40:00|8548.2|8542.2|8547.2|8541.2|8548.7|8542.7|8539.7|8533.7|92
1633344300000|2021-10-04 10:45:00|8546.7|8540.7|8550.2|8544.2|8551.2|8545.2|8541.2|8535.2|111
1633344600000|2021-10-04 10:50:00|8549.2|8543.2|8552.2|8546.2|8554.2|8548.2|8547.7|8541.7|80
1633344900000|2021-10-04 10:55:00|8553.2|8547.2|8555.7|8549.7|8558.2|8552.2|8553.2|8547.2|173
1633345200000|2021-10-04 11:00:00|8556.2|8550.2|8552.7|8546.7|8563.7|8557.7|8552.7|8546.7|223
1633345500000|2021-10-04 11:05:00|8553.2|8547.2|8550.7|8544.7|8555.7|8549.7|8547.7|8541.7|120
1633345800000|2021-10-04 11:10:00|8549.7|8543.7|8543.2|8537.2|8551.7|8545.7|8542.7|8536.7|115
1633346100000|2021-10-04 11:15:00|8542.7|8536.7|8541.7|8535.7|8545.2|8539.2|8538.2|8532.2|151
1633346400000|2021-10-04 11:20:00|8541.2|8535.2|8543.7|8537.7|8545.7|8539.7|8540.2|8534.2|16
1633346700000|2021-10-04 11:25:00|8543.2|8537.2|8546.7|8540.7|8548.2|8542.2|8542.7|8536.7|37
1633347000000|2021-10-04 11:30:00|8546.2|8540.2|8544.7|8538.7|8549.2|8543.2|8543.7|8537.7|13
1633347300000|2021-10-04 11:35:00|8544.2|8538.2|8548.7|8542.7|8549.2|8543.2|8542.7|8536.7|22
1633347600000|2021-10-04 11:40:00|8548.2|8542.2|8546.7|8540.7|8549.7|8543.7|8545.2|8539.2|38
1633347900000|2021-10-04 11:45:00|8547.2|8541.2|8543.2|8537.2|8548.7|8542.7|8542.2|8536.2|36
1633348200000|2021-10-04 11:50:00|8542.7|8536.7|8541.7|8535.7|8545.7|8539.7|8539.2|8533.2|116
1633348500000|2021-10-04 11:55:00|8542.2|8536.2|8545.7|8539.7|8546.7|8540.7|8540.2|8534.2|104
1633348800000|2021-10-04 12:00:00|8547.2|8541.2|8546.2|8540.2|8547.7|8541.7|8544.2|8538.2|25
1633349100000|2021-10-04 12:05:00|8545.7|8539.7|8553.2|8547.2|8554.7|8548.7|8545.7|8539.7|79
1633349400000|2021-10-04 12:10:00|8552.7|8546.7|8555.7|8549.7|8556.7|8550.7|8552.7|8546.7|57
1633349700000|2021-10-04 12:15:00|8555.2|8549.2|8551.2|8545.2|8555.7|8549.7|8550.7|8544.7|14
1633350000000|2021-10-04 12:20:00|8550.7|8544.7|8551.2|8545.2|8552.7|8546.7|8548.7|8542.7|27
1633350300000|2021-10-04 12:25:00|8550.7|8544.7|8553.7|8547.7|8554.7|8548.7|8549.7|8543.7|43
1633350600000|2021-10-04 12:30:00|8553.2|8547.2|8545.7|8539.7|8555.7|8549.7|8545.2|8539.2|42
1633350900000|2021-10-04 12:35:00|8546.2|8540.2|8549.7|8543.7|8551.7|8545.7|8545.7|8539.7|24
1633351200000|2021-10-04 12:40:00|8550.2|8544.2|8553.2|8547.2|8556.7|8550.7|8550.2|8544.2|153
1633351500000|2021-10-04 12:45:00|8552.7|8546.7|8556.7|8550.7|8559.2|8553.2|8552.2|8546.2|100
1633351800000|2021-10-04 12:50:00|8557.2|8551.2|8559.2|8553.2|8561.7|8555.7|8556.7|8550.7|121
1633352100000|2021-10-04 12:55:00|8558.7|8552.7|8556.7|8550.7|8560.2|8554.2|8555.7|8549.7|73
1633352400000|2021-10-04 13:00:00|8557.2|8551.2|8554.7|8548.7|8557.2|8551.2|8550.7|8544.7|113
1633352700000|2021-10-04 13:05:00|8554.2|8548.2|8551.2|8545.2|8555.7|8549.7|8551.2|8545.2|32
1633353000000|2021-10-04 13:10:00|8550.7|8544.7|8549.2|8543.2|8551.2|8545.2|8545.7|8539.7|75
1633353300000|2021-10-04 13:15:00|8548.7|8542.7|8547.7|8541.7|8550.7|8544.7|8544.7|8538.7|77
1633353600000|2021-10-04 13:20:00|8548.2|8542.2|8541.7|8535.7|8548.7|8542.7|8539.2|8533.2|290
1633353900000|2021-10-04 13:25:00|8541.2|8535.2|8541.7|8535.7|8543.2|8537.2|8539.2|8533.2|138
1633354200000|2021-10-04 13:30:00|8541.2|8535.2|8506.7|8500.7|8541.2|8535.2|8502.7|8496.7|1126
1633354500000|2021-10-04 13:35:00|8506.2|8500.2|8518.7|8512.7|8521.2|8515.2|8500.7|8494.7|436
1633354800000|2021-10-04 13:40:00|8518.2|8512.2|8502.7|8496.7|8520.2|8514.2|8501.2|8495.2|196
1633355100000|2021-10-04 13:45:00|8501.2|8495.2|8503.7|8497.7|8509.7|8503.7|8498.7|8492.7|332
1633355400000|2021-10-04 13:50:00|8503.2|8497.2|8501.7|8495.7|8506.2|8500.2|8497.7|8491.7|220
1633355700000|2021-10-04 13:55:00|8501.2|8495.2|8511.7|8505.7|8513.2|8507.2|8497.7|8491.7|186
1633356000000|2021-10-04 14:00:00|8509.2|8503.2|8493.2|8487.2|8512.2|8506.2|8493.2|8487.2|219
1633356300000|2021-10-04 14:05:00|8492.7|8486.7|8495.2|8489.2|8506.7|8500.7|8492.7|8486.7|418
1633356600000|2021-10-04 14:10:00|8494.7|8488.7|8497.2|8491.2|8501.2|8495.2|8493.2|8487.2|147
1633356900000|2021-10-04 14:15:00|8496.7|8490.7|8485.2|8479.2|8498.7|8492.7|8484.7|8478.7|123
1633357200000|2021-10-04 14:20:00|8485.7|8479.7|8475.2|8469.2|8491.2|8485.2|8475.2|8469.2|393
1633357500000|2021-10-04 14:25:00|8475.7|8469.7|8470.2|8464.2|8476.7|8470.7|8466.7|8460.7|156
1633357800000|2021-10-04 14:30:00|8469.7|8463.7|8461.2|8455.2|8469.7|8463.7|8460.2|8454.2|212
1633358100000|2021-10-04 14:35:00|8460.2|8454.2|8455.7|8449.7|8461.2|8455.2|8446.7|8440.7|445
1633358400000|2021-10-04 14:40:00|8455.2|8449.2|8464.2|8458.2|8466.7|8460.7|8454.7|8448.7|276
1633358700000|2021-10-04 14:45:00|8463.7|8457.7|8457.2|8451.2|8464.2|8458.2|8456.2|8450.2|169
1633359000000|2021-10-04 14:50:00|8456.7|8450.7|8441.7|8435.7|8460.7|8454.7|8441.7|8435.7|227
1633359300000|2021-10-04 14:55:00|8442.2|8436.2|8447.2|8441.2|8447.7|8441.7|8438.7|8432.7|328
1633359600000|2021-10-04 15:00:00|8446.2|8440.2|8438.2|8432.2|8447.2|8441.2|8433.2|8427.2|229
1633359900000|2021-10-04 15:05:00|8437.2|8431.2|8450.2|8444.2|8452.2|8446.2|8432.2|8426.2|217
1633360200000|2021-10-04 15:10:00|8451.2|8445.2|8451.2|8445.2|8455.2|8449.2|8444.2|8438.2|288
1633360500000|2021-10-04 15:15:00|8452.2|8446.2|8455.2|8449.2|8458.2|8452.2|8442.2|8436.2|221
1633360800000|2021-10-04 15:20:00|8456.2|8450.2|8443.2|8437.2|8457.2|8451.2|8442.2|8436.2|199
1633361100000|2021-10-04 15:25:00|8444.2|8438.2|8448.2|8442.2|8454.2|8448.2|8440.2|8434.2|171
1633361400000|2021-10-04 15:30:00|8452.2|8446.2|8451.2|8445.2|8456.2|8450.2|8444.2|8438.2|288
1633361700000|2021-10-04 15:35:00|8450.2|8444.2|8433.2|8427.2|8453.2|8447.2|8433.2|8427.2|154
1633362000000|2021-10-04 15:40:00|8436.2|8430.2|8440.2|8434.2|8444.2|8438.2|8433.2|8427.2|194
1633362300000|2021-10-04 15:45:00|8439.2|8433.2|8438.2|8432.2|8443.2|8437.2|8437.2|8431.2|176
1633362600000|2021-10-04 15:50:00|8441.2|8435.2|8450.2|8444.2|8451.2|8445.2|8439.2|8433.2|205
1633362900000|2021-10-04 15:55:00|8454.2|8448.2|8457.2|8451.2|8458.2|8452.2|8447.2|8441.2|105
1633363200000|2021-10-04 16:00:00|8458.2|8452.2|8456.2|8450.2|8459.2|8453.2|8449.2|8443.2|234
1633363500000|2021-10-04 16:05:00|8457.2|8451.2|8464.2|8458.2|8465.2|8459.2|8454.2|8448.2|148
1633363800000|2021-10-04 16:10:00|8463.2|8457.2|8471.2|8465.2|8475.2|8469.2|8463.2|8457.2|190
1633364100000|2021-10-04 16:15:00|8469.2|8463.2|8479.2|8473.2|8482.2|8476.2|8469.2|8463.2|456
1633364400000|2021-10-04 16:20:00|8477.2|8471.2|8469.2|8463.2|8477.2|8471.2|8466.2|8460.2|118
1633364700000|2021-10-04 16:25:00|8468.2|8462.2|8473.2|8467.2|8475.2|8469.2|8467.2|8461.2|125
1633365000000|2021-10-04 16:30:00|8474.2|8468.2|8473.2|8467.2|8474.2|8468.2|8467.2|8461.2|73
1633365300000|2021-10-04 16:35:00|8472.2|8466.2|8470.2|8464.2|8472.2|8466.2|8467.2|8461.2|50
1633365600000|2021-10-04 16:40:00|8468.2|8462.2|8470.2|8464.2|8472.2|8466.2|8464.2|8458.2|245
1633365900000|2021-10-04 16:45:00|8469.2|8463.2|8484.2|8478.2|8484.2|8478.2|8468.2|8462.2|323
1633366200000|2021-10-04 16:50:00|8483.2|8477.2|8492.2|8486.2|8493.2|8487.2|8479.2|8473.2|289
1633366500000|2021-10-04 16:55:00|8490.2|8484.2|8486.2|8480.2|8491.2|8485.2|8483.2|8477.2|161
1633366800000|2021-10-04 17:00:00|8485.2|8479.2|8475.2|8469.2|8485.2|8479.2|8475.2|8469.2|86
1633367100000|2021-10-04 17:05:00|8476.2|8470.2|8486.2|8480.2|8486.2|8480.2|8474.2|8468.2|114
1633367400000|2021-10-04 17:10:00|8487.2|8481.2|8496.2|8490.2|8500.2|8494.2|8486.2|8480.2|224
1633367700000|2021-10-04 17:15:00|8497.2|8491.2|8492.2|8486.2|8497.2|8491.2|8487.2|8481.2|95
1633368000000|2021-10-04 17:20:00|8491.2|8485.2|8497.2|8491.2|8499.2|8493.2|8488.2|8482.2|74
1633368300000|2021-10-04 17:25:00|8496.2|8490.2|8495.2|8489.2|8497.2|8491.2|8493.2|8487.2|84
1633368600000|2021-10-04 17:30:00|8496.2|8490.2|8498.2|8492.2|8501.2|8495.2|8490.2|8484.2|97
1633368900000|2021-10-04 17:35:00|8497.2|8491.2|8504.2|8498.2|8506.2|8500.2|8496.2|8490.2|90
1633369200000|2021-10-04 17:40:00|8503.2|8497.2|8501.2|8495.2|8504.2|8498.2|8496.2|8490.2|101
1633369500000|2021-10-04 17:45:00|8499.2|8493.2|8499.2|8493.2|8501.2|8495.2|8496.2|8490.2|52
1633369800000|2021-10-04 17:50:00|8500.2|8494.2|8503.2|8497.2|8503.2|8497.2|8500.2|8494.2|97
1633370100000|2021-10-04 17:55:00|8502.2|8496.2|8497.2|8491.2|8502.2|8496.2|8497.2|8491.2|47
1633370400000|2021-10-04 18:00:00|8499.2|8493.2|8508.2|8502.2|8509.2|8503.2|8498.2|8492.2|141
1633370700000|2021-10-04 18:05:00|8507.2|8501.2|8510.2|8504.2|8515.2|8509.2|8504.2|8498.2|112
1633371000000|2021-10-04 18:10:00|8509.2|8503.2|8502.2|8496.2|8513.2|8507.2|8501.2|8495.2|64
1633371300000|2021-10-04 18:15:00|8503.2|8497.2|8505.2|8499.2|8506.2|8500.2|8503.2|8497.2|33
1633371600000|2021-10-04 18:20:00|8506.2|8500.2|8511.2|8505.2|8514.2|8508.2|8506.2|8500.2|41
1633371900000|2021-10-04 18:25:00|8508.2|8502.2|8502.2|8496.2|8508.2|8502.2|8501.2|8495.2|45
1633372200000|2021-10-04 18:30:00|8503.2|8497.2|8507.2|8501.2|8509.2|8503.2|8498.2|8492.2|75
1633372500000|2021-10-04 18:35:00|8504.2|8498.2|8507.2|8501.2|8510.2|8504.2|8502.2|8496.2|50
1633372800000|2021-10-04 18:40:00|8506.2|8500.2|8512.2|8506.2|8512.2|8506.2|8504.2|8498.2|76
1633373100000|2021-10-04 18:45:00|8511.2|8505.2|8511.2|8505.2|8511.2|8505.2|8505.2|8499.2|125
1633373400000|2021-10-04 18:50:00|8512.2|8506.2|8510.2|8504.2|8512.2|8506.2|8505.2|8499.2|89
1633373700000|2021-10-04 18:55:00|8509.2|8503.2|8521.1|8497.7|8521.2|8505.2|8507.2|8497.7|67
1633374000000|2021-10-04 19:00:00|8521.2|8497.8|8524.6|8501.2|8527.6|8504.2|8520.4|8497|0
1633374300000|2021-10-04 19:05:00|8524.8|8501.4|8520.4|8497|8526.5|8503.1|8519.2|8495.8|0
1633374600000|2021-10-04 19:10:00|8520.3|8496.9|8512.3|8488.9|8520.4|8497|8511.5|8488.1|0
1633374900000|2021-10-04 19:15:00|8512.2|8488.8|8499.9|8476.5|8513.3|8489.9|8499.9|8476.5|0
1633375200000|2021-10-04 19:20:00|8500|8476.6|8500.9|8477.5|8501.4|8478|8497.6|8474.2|0
1633375500000|2021-10-04 19:25:00|8500.8|8477.4|8499.2|8475.8|8503.3|8479.9|8497.3|8473.9|0
1633375800000|2021-10-04 19:30:00|8499.1|8475.7|8502.8|8479.4|8506.5|8483.1|8498.2|8474.8|0
1633376100000|2021-10-04 19:35:00|8502.6|8479.2|8494.1|8470.7|8504|8480.6|8493.4|8470|0
1633376400000|2021-10-04 19:40:00|8494.2|8470.8|8509.9|8486.5|8510.6|8487.2|8494.2|8470.8|0
1633376700000|2021-10-04 19:45:00|8510|8486.6|8508.7|8485.3|8513.3|8489.9|8507.5|8484.1|0
1633377000000|2021-10-04 19:50:00|8508.2|8484.8|8499.5|8476.1|8508.2|8484.8|8497.3|8473.9|0
1633377300000|2021-10-04 19:55:00|8499.6|8476.2|8507.2|8483.8|8510.7|8487.3|8499.6|8476.2|0
1633377600000|2021-10-04 20:00:00|8506.8|8483.4|8510|8486.6|8512.4|8489|8506|8482.6|0
1633377900000|2021-10-04 20:05:00|8510.4|8487|8512.6|8489.2|8513.4|8490|8510.2|8486.8|0
1633378200000|2021-10-04 20:10:00|8512.2|8488.8|8510.2|8486.8|8512.2|8488.8|8509|8485.6|0
1633378500000|2021-10-04 20:15:00|8510.6|8487.2|8509.4|8486|8511.4|8488|8509.4|8486|0
1633378800000|2021-10-04 20:20:00|8509.2|8485.8|8509.4|8486|8510.2|8486.8|8509|8485.6|0
1633379100000|2021-10-04 20:25:00|8509.6|8486.2|8509.2|8485.8|8509.6|8486.2|8508.8|8485.4|0
1633379400000|2021-10-04 20:30:00|8508.8|8485.4|8506.4|8483|8508.8|8485.4|8503.6|8480.2|0
1633379700000|2021-10-04 20:35:00|8507.6|8484.2|8508.2|8484.8|8509.6|8486.2|8507.6|8484.2|0
1633380000000|2021-10-04 20:40:00|8508.4|8485|8510.8|8487.4|8511.2|8487.8|8508|8484.6|0
1633380300000|2021-10-04 20:45:00|8510.4|8487|8512|8488.6|8512.8|8489.4|8509.6|8486.2|0
1633380600000|2021-10-04 20:50:00|8512.4|8489|8510.8|8487.4|8512.8|8489.4|8510.8|8487.4|0
1633380900000|2021-10-04 20:55:00|8511.2|8487.8|8510.1|8486.7|8511.2|8487.8|8509.8|8486.4|0
1633381200000|2021-10-04 21:00:00|8509.5|8486.1|8509.9|8486.5|8509.9|8486.5|8508.8|8485.4|0
1633381500000|2021-10-04 21:05:00|8510|8486.6|8510|8486.6|8510.3|8486.9|8509.8|8486.4|0
1633381800000|2021-10-04 21:10:00|8509.9|8486.5|8509.5|8486.1|8510|8486.6|8509.5|8486.1|0
1633382100000|2021-10-04 21:15:00|8509.4|8486|8509.1|8485.7|8509.4|8486|8509.1|8485.7|0
1633382400000|2021-10-04 21:20:00|8509|8485.6|8509.1|8485.7|8509.2|8485.8|8508.9|8485.5|0
1633382700000|2021-10-04 21:25:00|8509.2|8485.8|8508.4|8485|8509.2|8485.8|8508.3|8484.9|0
1633383000000|2021-10-04 21:30:00|8508.5|8485.1|8508.4|8485|8508.5|8485.1|8508.4|8485|0
1633383300000|2021-10-04 21:35:00|8508.3|8484.9|8508.3|8484.9|8508.7|8485.3|8508.2|8484.8|0
1633383600000|2021-10-04 21:40:00|8508.4|8485|8508.4|8485|8508.8|8485.4|8508.3|8484.9|0
1633383900000|2021-10-04 21:45:00|8508.5|8485.1|8509.2|8485.8|8509.3|8485.9|8508.5|8485.1|0
1633384200000|2021-10-04 21:50:00|8509.3|8485.9|8509|8485.6|8509.4|8486|8508.6|8485.2|0
1633384500000|2021-10-04 21:55:00|8509.1|8485.7|8509.2|8485.8|8509.7|8486.3|8508.6|8485.2|0
1633384800000|2021-10-04 22:00:00|8512.2|8488.8|8510.3|8486.9|8515.2|8491.8|8509.5|8486.1|0
1633385100000|2021-10-04 22:05:00|8511.1|8487.7|8511.5|8488.1|8511.5|8488.1|8509.5|8486.1|0
1633385400000|2021-10-04 22:10:00|8511.9|8488.5|8513.9|8490.5|8514.2|8490.8|8511.5|8488.1|0
1633385700000|2021-10-04 22:15:00|8514|8490.6|8513.5|8490.1|8514.6|8491.2|8512.7|8489.3|0
1633386000000|2021-10-04 22:20:00|8513.9|8490.5|8513.1|8489.7|8514.2|8490.8|8513.1|8489.7|0
1633386300000|2021-10-04 22:25:00|8513.5|8490.1|8515.3|8491.9|8515.8|8492.4|8513.1|8489.7|0
1633386600000|2021-10-04 22:30:00|8515.7|8492.3|8518.1|8494.7|8518.1|8494.7|8515.3|8491.9|0
1633386900000|2021-10-04 22:35:00|8517.7|8494.3|8518.1|8494.7|8518.1|8494.7|8517.7|8494.3|0
1633387200000|2021-10-04 22:40:00|8518.9|8495.5|8518.9|8495.5|8519.7|8496.3|8518.5|8495.1|0
1633387500000|2021-10-04 22:45:00|8518.5|8495.1|8517.7|8494.3|8518.9|8495.5|8516.9|8493.5|0
1633387800000|2021-10-04 22:50:00|8517.5|8494.1|8515.6|8492.2|8517.7|8494.3|8515.2|8491.8|0
1633388100000|2021-10-04 22:55:00|8515.2|8491.8|8517.6|8494.2|8518|8494.6|8515.2|8491.8|0
1633388400000|2021-10-04 23:00:00|8518|8494.6|8518.4|8495|8519.2|8495.8|8518|8494.6|0
1633388700000|2021-10-04 23:05:00|8518.6|8495.2|8516|8492.6|8518.8|8495.4|8515.2|8491.8|0
1633389000000|2021-10-04 23:10:00|8515.6|8492.2|8518.4|8495|8519.2|8495.8|8515.6|8492.2|0
1633389300000|2021-10-04 23:15:00|8518.8|8495.4|8512.4|8489|8518.8|8495.4|8511.3|8487.9|0
1633389600000|2021-10-04 23:20:00|8512|8488.6|8513.2|8489.8|8514|8490.6|8510.1|8486.7|0
1633389900000|2021-10-04 23:25:00|8513.6|8490.2|8511.3|8487.9|8513.6|8490.2|8511.3|8487.9|0
1633390200000|2021-10-04 23:30:00|8510.5|8487.1|8509.4|8486|8512|8488.6|8506.5|8483.1|0
1633390500000|2021-10-04 23:35:00|8509|8485.6|8511|8487.6|8512.2|8488.8|8509|8485.6|0
1633390800000|2021-10-04 23:40:00|8510.2|8486.8|8511.2|8487.8|8511.2|8487.8|8503.5|8480.1|0
1633391100000|2021-10-04 23:45:00|8510.8|8487.4|8511.6|8488.2|8513.2|8489.8|8510|8486.6|0
1633391400000|2021-10-04 23:50:00|8512|8488.6|8510.6|8487.2|8515.1|8491.7|8509.8|8486.4|0
1633391700000|2021-10-04 23:55:00|8510.2|8486.8|8509.8|8486.4|8512|8488.6|8507.1|8483.7|0
1633392000000|2021-10-05 00:00:00|8510.2|8486.8|8509.8|8486.4|8513.1|8489.7|8505.9|8482.5|0
1633392300000|2021-10-05 00:05:00|8510.2|8486.8|8507.8|8484.4|8510.2|8486.8|8502.7|8479.3|0
1633392600000|2021-10-05 00:10:00|8508.2|8484.8|8506|8482.6|8508.7|8485.3|8505|8481.6|0
1633392900000|2021-10-05 00:15:00|8505.6|8482.2|8497.8|8474.4|8508.7|8485.3|8496.2|8472.8|0
1633393200000|2021-10-05 00:20:00|8497.9|8474.5|8495.3|8471.9|8498.9|8475.5|8491.9|8468.5|0
1633393500000|2021-10-05 00:25:00|8495.1|8471.7|8497.3|8473.9|8499.6|8476.2|8493.7|8470.3|0
1633393800000|2021-10-05 00:30:00|8497.5|8474.1|8490|8466.6|8497.5|8474.1|8488.9|8465.5|0
1633394100000|2021-10-05 00:35:00|8489.8|8466.4|8489.9|8466.5|8492|8468.6|8488.7|8465.3|0
1633394400000|2021-10-05 00:40:00|8489.6|8466.2|8481.1|8457.7|8489.6|8466.2|8481.1|8457.7|0
1633394700000|2021-10-05 00:45:00|8480.3|8456.9|8479.4|8456|8481.8|8458.4|8477.9|8454.5|0
1633395000000|2021-10-05 00:50:00|8479.2|8455.8|8481.2|8457.8|8484.4|8461|8476.1|8452.7|0
1633395300000|2021-10-05 00:55:00|8481.1|8457.7|8495.6|8472.2|8496.9|8473.5|8478.8|8455.4|0
1633395600000|2021-10-05 01:00:00|8495.1|8471.7|8499|8475.6|8512.7|8489.3|8494.7|8471.3|0
1633395900000|2021-10-05 01:05:00|8499.1|8475.7|8480.8|8457.4|8499.2|8475.8|8477|8453.6|0
1633396200000|2021-10-05 01:10:00|8480.7|8457.3|8471.4|8448|8483.1|8459.7|8470.2|8446.8|0
1633396500000|2021-10-05 01:15:00|8469|8445.6|8414.2|8408.2|8469.4|8452.2|8404.2|8398.2|2445
1633396800000|2021-10-05 01:20:00|8413.2|8407.2|8391.2|8385.2|8419.2|8413.2|8383.2|8377.2|1863
1633397100000|2021-10-05 01:25:00|8394.2|8388.2|8401.2|8395.2|8414.2|8408.2|8390.2|8384.2|880
1633397400000|2021-10-05 01:30:00|8400.2|8394.2|8408.2|8402.2|8408.2|8402.2|8365.2|8359.2|3325
1633397700000|2021-10-05 01:35:00|8409.2|8403.2|8398.2|8392.2|8421.2|8415.2|8386.2|8380.2|2354
1633398000000|2021-10-05 01:40:00|8397.2|8391.2|8420.2|8414.2|8442.2|8436.2|8385.2|8379.2|2301
1633398300000|2021-10-05 01:45:00|8422.2|8416.2|8457.2|8451.2|8458.2|8452.2|8419.2|8413.2|1791
1633398600000|2021-10-05 01:50:00|8458.2|8452.2|8446.2|8440.2|8474.2|8468.2|8437.2|8431.2|1790
1633398900000|2021-10-05 01:55:00|8449.2|8443.2|8423.2|8417.2|8460.2|8454.2|8410.2|8404.2|1298
1633399200000|2021-10-05 02:00:00|8424.2|8418.2|8443.2|8437.2|8451.2|8445.2|8416.2|8410.2|1936
1633399500000|2021-10-05 02:05:00|8446.2|8440.2|8446.2|8440.2|8475.2|8469.2|8440.2|8434.2|2383
1633399800000|2021-10-05 02:10:00|8447.2|8441.2|8474.2|8468.2|8480.2|8474.2|8445.2|8439.2|1478
1633400100000|2021-10-05 02:15:00|8476.2|8470.2|8464.2|8458.2|8481.2|8475.2|8456.2|8450.2|1483
1633400400000|2021-10-05 02:20:00|8465.2|8459.2|8447.2|8441.2|8477.2|8471.2|8435.2|8429.2|830
1633400700000|2021-10-05 02:25:00|8448.2|8442.2|8485.2|8479.2|8489.2|8483.2|8447.2|8441.2|1075
1633401000000|2021-10-05 02:30:00|8483.2|8477.2|8469.2|8463.2|8499.2|8493.2|8469.2|8463.2|1176
1633401300000|2021-10-05 02:35:00|8471.2|8465.2|8512.2|8506.2|8514.2|8508.2|8471.2|8465.2|1262
1633401600000|2021-10-05 02:40:00|8513.2|8507.2|8502.2|8496.2|8520.2|8514.2|8496.2|8490.2|740
1633401900000|2021-10-05 02:45:00|8504.2|8498.2|8521.2|8515.2|8524.2|8518.2|8504.2|8498.2|739
1633402200000|2021-10-05 02:50:00|8520.2|8514.2|8516.2|8510.2|8527.2|8521.2|8514.2|8508.2|796
1633402500000|2021-10-05 02:55:00|8515.2|8509.2|8515.2|8509.2|8521.2|8515.2|8497.2|8491.2|642
1633402800000|2021-10-05 03:00:00|8518.2|8512.2|8525.2|8519.2|8539.2|8533.2|8514.2|8508.2|1011
1633403100000|2021-10-05 03:05:00|8526.2|8520.2|8525.2|8519.2|8541.2|8535.2|8524.2|8518.2|854
1633403400000|2021-10-05 03:10:00|8524.2|8518.2|8546.2|8540.2|8551.2|8545.2|8524.2|8518.2|1017
1633403700000|2021-10-05 03:15:00|8547.2|8541.2|8531.2|8525.2|8549.2|8543.2|8527.2|8521.2|584
1633404000000|2021-10-05 03:20:00|8530.2|8524.2|8538.2|8532.2|8538.2|8532.2|8522.2|8516.2|497
1633404300000|2021-10-05 03:25:00|8537.2|8531.2|8525.2|8519.2|8537.2|8531.2|8522.2|8516.2|329
1633404600000|2021-10-05 03:30:00|8524.2|8518.2|8506.2|8500.2|8524.2|8518.2|8505.2|8499.2|447
1633404900000|2021-10-05 03:35:00|8505.2|8499.2|8532.2|8526.2|8536.2|8530.2|8505.2|8499.2|688
1633405200000|2021-10-05 03:40:00|8531.2|8525.2|8531.2|8525.2|8533.2|8527.2|8522.2|8516.2|535
1633405500000|2021-10-05 03:45:00|8530.2|8524.2|8543.2|8537.2|8543.2|8537.2|8524.2|8518.2|470
1633405800000|2021-10-05 03:50:00|8544.2|8538.2|8538.2|8532.2|8544.2|8538.2|8530.2|8524.2|493
1633406100000|2021-10-05 03:55:00|8539.2|8533.2|8537.2|8531.2|8540.2|8534.2|8534.2|8528.2|1191
1633406400000|2021-10-05 04:00:00|8543|8519.6|8539.5|8516.1|8543.5|8520.1|8538.7|8515.3|0
1633406700000|2021-10-05 04:05:00|8539.6|8516.2|8540|8516.6|8542.5|8519.1|8538.8|8515.4|0
1633407000000|2021-10-05 04:10:00|8540.3|8516.9|8536.7|8513.3|8540.9|8517.5|8536.4|8513|0
1633407300000|2021-10-05 04:15:00|8536.9|8513.5|8536.6|8513.2|8539|8515.6|8536.5|8513.1|0
1633407600000|2021-10-05 04:20:00|8536.8|8513.4|8536.5|8513.1|8537.8|8514.4|8533.4|8510|0
1633407900000|2021-10-05 04:25:00|8536.2|8512.8|8529.8|8506.4|8536.2|8512.8|8529.3|8505.9|0
1633408200000|2021-10-05 04:30:00|8529.7|8506.3|8530.7|8507.3|8531.4|8508|8525.6|8502.2|0
1633408500000|2021-10-05 04:35:00|8530.6|8507.2|8530.1|8506.7|8533.7|8510.3|8530.1|8506.7|0
1633408800000|2021-10-05 04:40:00|8529.8|8506.4|8532.7|8509.3|8532.9|8509.5|8529.2|8505.8|0
1633409100000|2021-10-05 04:45:00|8533|8509.6|8535.6|8512.2|8540.7|8517.3|8532.5|8509.1|0
1633409400000|2021-10-05 04:50:00|8535.7|8512.3|8535|8511.6|8537.8|8514.4|8533.3|8509.9|0
1633409700000|2021-10-05 04:55:00|8534.9|8511.5|8537.8|8514.4|8537.9|8514.5|8533.9|8510.5|0
1633410000000|2021-10-05 05:00:00|8537.3|8513.9|8519.2|8513.2|8537.3|8526.2|8515.2|8509.2|920
1633410300000|2021-10-05 05:05:00|8518.2|8512.2|8512.2|8506.2|8518.2|8512.2|8509.2|8503.2|473
1633410600000|2021-10-05 05:10:00|8511.2|8505.2|8507.2|8501.2|8515.2|8509.2|8503.2|8497.2|438
1633410900000|2021-10-05 05:15:00|8508.2|8502.2|8504.2|8498.2|8514.2|8508.2|8501.2|8495.2|475
1633411200000|2021-10-05 05:20:00|8503.2|8497.2|8513.2|8507.2|8515.2|8509.2|8503.2|8497.2|346
1633411500000|2021-10-05 05:25:00|8514.2|8508.2|8521.2|8515.2|8528.2|8522.2|8510.2|8504.2|578
1633411800000|2021-10-05 05:30:00|8520.2|8514.2|8493.2|8487.2|8523.2|8517.2|8491.2|8485.2|648
1633412100000|2021-10-05 05:35:00|8492.2|8486.2|8497.2|8491.2|8499.2|8493.2|8492.2|8486.2|363
1633412400000|2021-10-05 05:40:00|8496.2|8490.2|8486.2|8480.2|8496.2|8490.2|8483.2|8477.2|394
1633412700000|2021-10-05 05:45:00|8487.2|8481.2|8497.2|8491.2|8505.2|8499.2|8485.2|8479.2|428
1633413000000|2021-10-05 05:50:00|8496.2|8490.2|8496.2|8490.2|8500.2|8494.2|8493.2|8487.2|240
1633413300000|2021-10-05 05:55:00|8497.2|8491.2|8495.2|8489.2|8497.2|8491.2|8489.2|8483.2|331
1633413600000|2021-10-05 06:00:00|8496.2|8490.2|8501.2|8495.2|8505.2|8499.2|8494.2|8488.2|1107
1633413900000|2021-10-05 06:05:00|8500.2|8494.2|8491.2|8485.2|8501.2|8495.2|8489.2|8483.2|347
1633414200000|2021-10-05 06:10:00|8490.2|8484.2|8490.2|8484.2|8495.2|8489.2|8487.2|8481.2|517
1633414500000|2021-10-05 06:15:00|8489.2|8483.2|8490.2|8484.2|8492.2|8486.2|8483.2|8477.2|331
1633414800000|2021-10-05 06:20:00|8489.2|8483.2|8493.2|8487.2|8497.2|8491.2|8488.2|8482.2|297
1633415100000|2021-10-05 06:25:00|8494.2|8488.2|8503.2|8497.2|8505.2|8499.2|8493.2|8487.2|466
1633415400000|2021-10-05 06:30:00|8501.2|8495.2|8496.2|8490.2|8502.2|8496.2|8495.2|8489.2|303
1633415700000|2021-10-05 06:35:00|8497.2|8491.2|8499.2|8493.2|8499.2|8493.2|8494.2|8488.2|238
1633416000000|2021-10-05 06:40:00|8500.2|8494.2|8517.2|8511.2|8518.2|8512.2|8499.2|8493.2|693
1633416300000|2021-10-05 06:45:00|8518.2|8512.2|8516.2|8510.2|8522.2|8516.2|8512.2|8506.2|1000
1633416600000|2021-10-05 06:50:00|8515.2|8509.2|8523.2|8517.2|8523.2|8517.2|8514.2|8508.2|439
1633416900000|2021-10-05 06:55:00|8524.2|8518.2|8517.2|8511.2|8524.2|8518.2|8513.2|8507.2|433
1633417200000|2021-10-05 07:00:00|8516.2|8510.2|8540.2|8534.2|8544.2|8538.2|8511.2|8505.2|868
1633417500000|2021-10-05 07:05:00|8539.2|8533.2|8542.2|8536.2|8549.2|8543.2|8536.2|8530.2|692
1633417800000|2021-10-05 07:10:00|8541.2|8535.2|8545.2|8539.2|8552.2|8546.2|8537.2|8531.2|649
1633418100000|2021-10-05 07:15:00|8546.2|8540.2|8540.2|8534.2|8551.2|8545.2|8540.2|8534.2|439
1633418400000|2021-10-05 07:20:00|8539.2|8533.2|8542.2|8536.2|8547.2|8541.2|8539.2|8533.2|570
1633418700000|2021-10-05 07:25:00|8541.2|8535.2|8539.2|8533.2|8544.2|8538.2|8538.2|8532.2|691
1633419000000|2021-10-05 07:30:00|8540.2|8534.2|8533.2|8527.2|8540.2|8534.2|8532.2|8526.2|544
1633419300000|2021-10-05 07:35:00|8532.2|8526.2|8525.2|8519.2|8532.2|8526.2|8520.2|8514.2|682
1633419600000|2021-10-05 07:40:00|8524.2|8518.2|8524.2|8518.2|8527.2|8521.2|8521.2|8515.2|601
1633419900000|2021-10-05 07:45:00|8523.2|8517.2|8537.2|8531.2|8539.2|8533.2|8523.2|8517.2|752
1633420200000|2021-10-05 07:50:00|8536.2|8530.2|8535.2|8529.2|8543.2|8537.2|8531.2|8525.2|1286
1633420500000|2021-10-05 07:55:00|8536.2|8530.2|8525.2|8519.2|8536.2|8530.2|8523.2|8517.2|1250
1633420800000|2021-10-05 08:00:00|8526.2|8520.2|8512.2|8506.2|8527.2|8521.2|8504.2|8498.2|1760
1633421100000|2021-10-05 08:05:00|8513.2|8507.2|8502.2|8496.2|8516.2|8510.2|8500.2|8494.2|1538
1633421400000|2021-10-05 08:10:00|8501.2|8495.2|8503.2|8497.2|8506.2|8500.2|8490.2|8484.2|1646
1633421700000|2021-10-05 08:15:00|8502.2|8496.2|8507.2|8501.2|8512.2|8506.2|8501.2|8495.2|968
1633422000000|2021-10-05 08:20:00|8506.2|8500.2|8500.2|8494.2|8510.2|8504.2|8499.2|8493.2|514
1633422300000|2021-10-05 08:25:00|8501.2|8495.2|8501.2|8495.2|8504.2|8498.2|8497.2|8491.2|901
1633422600000|2021-10-05 08:30:00|8513.8|8490.4|8519.9|8496.5|8519.9|8496.5|8513.2|8489.8|0
1633422900000|2021-10-05 08:35:00|8520.1|8496.7|8521.3|8497.9|8524.1|8500.7|8518.3|8494.9|0
1633423200000|2021-10-05 08:40:00|8521.1|8497.7|8519.6|8496.2|8521.1|8497.7|8515.4|8492|0
1633423500000|2021-10-05 08:45:00|8520.1|8496.7|8517.8|8494.4|8520.8|8497.4|8517.2|8493.8|0
1633423800000|2021-10-05 08:50:00|8517.6|8494.2|8522.6|8499.2|8526.3|8502.9|8517.6|8494.2|0
1633424100000|2021-10-05 08:55:00|8522.8|8499.4|8528.6|8505.2|8528.6|8505.2|8522.8|8499.4|0
1633424400000|2021-10-05 09:00:00|8529.1|8505.7|8530.5|8507.1|8533.7|8510.3|8526.6|8503.2|0
1633424700000|2021-10-05 09:05:00|8531.1|8507.7|8532.9|8509.5|8534.9|8511.5|8530.4|8507|0
1633425000000|2021-10-05 09:10:00|8532.3|8508.9|8536.3|8512.9|8536.7|8513.3|8532.3|8508.9|0
1633425300000|2021-10-05 09:15:00|8536.1|8512.7|8515.2|8509.2|8536.1|8514.7|8505.7|8499.7|465
1633425600000|2021-10-05 09:20:00|8515.7|8509.7|8514.2|8508.2|8520.7|8514.7|8513.7|8507.7|85
1633425900000|2021-10-05 09:25:00|8514.7|8508.7|8513.7|8507.7|8516.2|8510.2|8511.7|8505.7|52
1633426200000|2021-10-05 09:30:00|8513.2|8507.2|8506.7|8500.7|8513.2|8507.2|8503.2|8497.2|141
1633426500000|2021-10-05 09:35:00|8507.2|8501.2|8506.7|8500.7|8508.2|8502.2|8502.2|8496.2|108
1633426800000|2021-10-05 09:40:00|8506.2|8500.2|8511.2|8505.2|8514.2|8508.2|8506.2|8500.2|561
1633427100000|2021-10-05 09:45:00|8510.7|8504.7|8509.2|8503.2|8514.2|8508.2|8507.7|8501.7|77
1633427400000|2021-10-05 09:50:00|8508.7|8502.7|8511.2|8505.2|8511.7|8505.7|8507.2|8501.2|74
1633427700000|2021-10-05 09:55:00|8510.7|8504.7|8511.2|8505.2|8512.7|8506.7|8507.7|8501.7|27
1633428000000|2021-10-05 10:00:00|8511.7|8505.7|8507.7|8501.7|8512.7|8506.7|8506.7|8500.7|50
1633428300000|2021-10-05 10:05:00|8508.2|8502.2|8499.7|8493.7|8508.2|8502.2|8496.2|8490.2|121
1633428600000|2021-10-05 10:10:00|8500.2|8494.2|8503.7|8497.7|8505.7|8499.7|8500.2|8494.2|190
1633428900000|2021-10-05 10:15:00|8503.2|8497.2|8501.7|8495.7|8506.2|8500.2|8500.7|8494.7|236
1633429200000|2021-10-05 10:20:00|8502.2|8496.2|8504.2|8498.2|8506.2|8500.2|8500.7|8494.7|55
1633429500000|2021-10-05 10:25:00|8503.7|8497.7|8502.2|8496.2|8507.7|8501.7|8501.7|8495.7|47
1633429800000|2021-10-05 10:30:00|8502.7|8496.7|8494.2|8488.2|8503.2|8497.2|8493.7|8487.7|98
1633430100000|2021-10-05 10:35:00|8494.7|8488.7|8500.7|8494.7|8501.2|8495.2|8494.2|8488.2|46
1633430400000|2021-10-05 10:40:00|8501.2|8495.2|8499.7|8493.7|8502.2|8496.2|8495.7|8489.7|75
1633430700000|2021-10-05 10:45:00|8499.2|8493.2|8491.7|8485.7|8499.2|8493.2|8490.7|8484.7|116
1633431000000|2021-10-05 10:50:00|8492.2|8486.2|8492.2|8486.2|8495.2|8489.2|8491.7|8485.7|18
1633431300000|2021-10-05 10:55:00|8491.7|8485.7|8495.2|8489.2|8496.2|8490.2|8487.2|8481.2|170
1633431600000|2021-10-05 11:00:00|8495.7|8489.7|8499.7|8493.7|8500.7|8494.7|8493.7|8487.7|58
1633431900000|2021-10-05 11:05:00|8500.2|8494.2|8504.2|8498.2|8504.7|8498.7|8498.7|8492.7|43
1633432200000|2021-10-05 11:10:00|8504.7|8498.7|8504.7|8498.7|8505.7|8499.7|8502.2|8496.2|23
1633432500000|2021-10-05 11:15:00|8505.2|8499.2|8506.2|8500.2|8509.2|8503.2|8503.7|8497.7|67
1633432800000|2021-10-05 11:20:00|8506.7|8500.7|8501.2|8495.2|8510.2|8504.2|8500.2|8494.2|186
1633433100000|2021-10-05 11:25:00|8501.7|8495.7|8511.7|8505.7|8513.7|8507.7|8501.7|8495.7|145
1633433400000|2021-10-05 11:30:00|8512.2|8506.2|8512.7|8506.7|8514.7|8508.7|8509.7|8503.7|61
1633433700000|2021-10-05 11:35:00|8511.7|8505.7|8512.7|8506.7|8515.7|8509.7|8511.7|8505.7|139
1633434000000|2021-10-05 11:40:00|8513.2|8507.2|8508.2|8502.2|8515.7|8509.7|8507.7|8501.7|67
1633434300000|2021-10-05 11:45:00|8508.7|8502.7|8508.2|8502.2|8511.7|8505.7|8506.2|8500.2|34
1633434600000|2021-10-05 11:50:00|8508.7|8502.7|8506.7|8500.7|8511.7|8505.7|8504.2|8498.2|25
1633434900000|2021-10-05 11:55:00|8507.2|8501.2|8506.2|8500.2|8507.7|8501.7|8502.2|8496.2|22
1633435200000|2021-10-05 12:00:00|8504.2|8498.2|8505.7|8499.7|8511.7|8505.7|8503.7|8497.7|49
1633435500000|2021-10-05 12:05:00|8505.2|8499.2|8506.2|8500.2|8508.7|8502.7|8504.7|8498.7|41
1633435800000|2021-10-05 12:10:00|8506.7|8500.7|8506.2|8500.2|8509.7|8503.7|8505.2|8499.2|32
1633436100000|2021-10-05 12:15:00|8505.7|8499.7|8502.7|8496.7|8506.7|8500.7|8501.2|8495.2|52
1633436400000|2021-10-05 12:20:00|8502.2|8496.2|8503.7|8497.7|8505.2|8499.2|8498.7|8492.7|66
1633436700000|2021-10-05 12:25:00|8504.2|8498.2|8503.7|8497.7|8506.2|8500.2|8501.7|8495.7|52
1633437000000|2021-10-05 12:30:00|8503.2|8497.2|8499.2|8493.2|8503.7|8497.7|8497.7|8491.7|49
1633437300000|2021-10-05 12:35:00|8499.7|8493.7|8505.2|8499.2|8506.7|8500.7|8498.7|8492.7|68
1633437600000|2021-10-05 12:40:00|8505.7|8499.7|8507.7|8501.7|8509.2|8503.2|8502.7|8496.7|25
1633437900000|2021-10-05 12:45:00|8507.2|8501.2|8508.2|8502.2|8508.7|8502.7|8506.2|8500.2|39
1633438200000|2021-10-05 12:50:00|8507.7|8501.7|8508.7|8502.7|8508.7|8502.7|8506.2|8500.2|47
1633438500000|2021-10-05 12:55:00|8509.2|8503.2|8513.2|8507.2|8514.7|8508.7|8509.2|8503.2|200
1633438800000|2021-10-05 13:00:00|8513.7|8507.7|8506.7|8500.7|8514.2|8508.2|8505.7|8499.7|55
1633439100000|2021-10-05 13:05:00|8506.2|8500.2|8500.7|8494.7|8506.7|8500.7|8497.7|8491.7|80
1633439400000|2021-10-05 13:10:00|8500.2|8494.2|8499.7|8493.7|8503.2|8497.2|8498.2|8492.2|64
1633439700000|2021-10-05 13:15:00|8500.2|8494.2|8504.2|8498.2|8504.2|8498.2|8498.2|8492.2|31
1633440000000|2021-10-05 13:20:00|8504.7|8498.7|8505.2|8499.2|8506.2|8500.2|8501.2|8495.2|53
1633440300000|2021-10-05 13:25:00|8505.7|8499.7|8509.7|8503.7|8510.7|8504.7|8504.7|8498.7|120
1633440600000|2021-10-05 13:30:00|8509.2|8503.2|8522.7|8516.7|8529.7|8523.7|8502.2|8496.2|881
1633440900000|2021-10-05 13:35:00|8524.2|8518.2|8528.2|8522.2|8538.7|8532.7|8511.2|8505.2|1019
1633441200000|2021-10-05 13:40:00|8528.7|8522.7|8529.7|8523.7|8539.7|8533.7|8522.7|8516.7|481
1633441500000|2021-10-05 13:45:00|8530.7|8524.7|8541.7|8535.7|8543.2|8537.2|8526.7|8520.7|354
1633441800000|2021-10-05 13:50:00|8542.2|8536.2|8530.2|8524.2|8543.2|8537.2|8528.7|8522.7|277
1633442100000|2021-10-05 13:55:00|8530.7|8524.7|8536.2|8530.2|8537.2|8531.2|8523.2|8517.2|360
1633442400000|2021-10-05 14:00:00|8536.7|8530.7|8550.2|8544.2|8553.2|8547.2|8535.7|8529.7|724
1633442700000|2021-10-05 14:05:00|8550.7|8544.7|8553.2|8547.2|8556.2|8550.2|8547.2|8541.2|399
1633443000000|2021-10-05 14:10:00|8553.7|8547.7|8551.2|8545.2|8556.7|8550.7|8548.7|8542.7|338
1633443300000|2021-10-05 14:15:00|8551.7|8545.7|8547.7|8541.7|8552.7|8546.7|8545.7|8539.7|112
1633443600000|2021-10-05 14:20:00|8547.2|8541.2|8548.7|8542.7|8554.7|8548.7|8546.2|8540.2|137
1633443900000|2021-10-05 14:25:00|8548.2|8542.2|8551.2|8545.2|8556.7|8550.7|8547.7|8541.7|140
1633444200000|2021-10-05 14:30:00|8551.7|8545.7|8550.2|8544.2|8558.7|8552.7|8548.7|8542.7|215
1633444500000|2021-10-05 14:35:00|8550.7|8544.7|8550.2|8544.2|8556.7|8550.7|8549.2|8543.2|168
1633444800000|2021-10-05 14:40:00|8550.7|8544.7|8557.7|8551.7|8558.2|8552.2|8550.7|8544.7|158
1633445100000|2021-10-05 14:45:00|8558.2|8552.2|8565.7|8559.7|8570.7|8564.7|8555.7|8549.7|411
1633445400000|2021-10-05 14:50:00|8566.7|8560.7|8567.2|8561.2|8569.7|8563.7|8562.2|8556.2|229
1633445700000|2021-10-05 14:55:00|8567.7|8561.7|8573.2|8567.2|8574.2|8568.2|8564.7|8558.7|264
1633446000000|2021-10-05 15:00:00|8572.2|8566.2|8575.2|8569.2|8575.2|8569.2|8569.2|8563.2|154
1633446300000|2021-10-05 15:05:00|8574.2|8568.2|8582.2|8576.2|8583.2|8577.2|8574.2|8568.2|248
1633446600000|2021-10-05 15:10:00|8581.2|8575.2|8580.2|8574.2|8583.2|8577.2|8576.2|8570.2|136
1633446900000|2021-10-05 15:15:00|8579.2|8573.2|8579.2|8573.2|8582.2|8576.2|8576.2|8570.2|171
1633447200000|2021-10-05 15:20:00|8580.2|8574.2|8572.2|8566.2|8582.2|8576.2|8571.2|8565.2|331
1633447500000|2021-10-05 15:25:00|8573.2|8567.2|8576.2|8570.2|8580.2|8574.2|8573.2|8567.2|301
1633447800000|2021-10-05 15:30:00|8575.2|8569.2|8581.2|8575.2|8581.2|8575.2|8570.2|8564.2|228
1633448100000|2021-10-05 15:35:00|8582.2|8576.2|8577.2|8571.2|8585.2|8579.2|8576.2|8570.2|178
1633448400000|2021-10-05 15:40:00|8576.2|8570.2|8573.2|8567.2|8579.2|8573.2|8573.2|8567.2|120
1633448700000|2021-10-05 15:45:00|8575.2|8569.2|8569.2|8563.2|8576.2|8570.2|8566.2|8560.2|75
1633449000000|2021-10-05 15:50:00|8572.2|8566.2|8575.2|8569.2|8577.2|8571.2|8572.2|8566.2|63
1633449300000|2021-10-05 15:55:00|8576.2|8570.2|8577.2|8571.2|8582.2|8576.2|8576.2|8570.2|101
1633449600000|2021-10-05 16:00:00|8579.2|8573.2|8572.2|8566.2|8579.2|8573.2|8568.2|8562.2|120
1633449900000|2021-10-05 16:05:00|8574.2|8568.2|8584.2|8578.2|8584.2|8578.2|8573.2|8567.2|68
1633450200000|2021-10-05 16:10:00|8583.2|8577.2|8586.2|8580.2|8587.2|8581.2|8583.2|8577.2|75
1633450500000|2021-10-05 16:15:00|8585.2|8579.2|8583.2|8577.2|8585.2|8579.2|8582.2|8576.2|21
1633450800000|2021-10-05 16:20:00|8582.2|8576.2|8576.2|8570.2|8582.2|8576.2|8576.2|8570.2|86
1633451100000|2021-10-05 16:25:00|8575.2|8569.2|8580.2|8574.2|8580.2|8574.2|8575.2|8569.2|33
1633451400000|2021-10-05 16:30:00|8581.2|8575.2|8576.2|8570.2|8582.2|8576.2|8575.2|8569.2|55
1633451700000|2021-10-05 16:35:00|8577.2|8571.2|8576.2|8570.2|8577.2|8571.2|8575.2|8569.2|8
1633452000000|2021-10-05 16:40:00|8575.2|8569.2|8577.2|8571.2|8578.2|8572.2|8575.2|8569.2|8
1633452300000|2021-10-05 16:45:00|8576.2|8570.2|8582.2|8576.2|8583.2|8577.2|8575.2|8569.2|42
1633452600000|2021-10-05 16:50:00|8583.2|8577.2|8580.2|8574.2|8586.2|8580.2|8578.2|8572.2|97
1633452900000|2021-10-05 16:55:00|8578.2|8572.2|8579.2|8573.2|8580.2|8574.2|8577.2|8571.2|20
1633453200000|2021-10-05 17:00:00|8577.2|8571.2|8582.2|8576.2|8583.2|8577.2|8575.2|8569.2|97
1633453500000|2021-10-05 17:05:00|8583.2|8577.2|8588.2|8582.2|8590.2|8584.2|8583.2|8577.2|132
1633453800000|2021-10-05 17:10:00|8589.2|8583.2|8589.2|8583.2|8592.2|8586.2|8585.2|8579.2|128
1633454100000|2021-10-05 17:15:00|8590.2|8584.2|8588.2|8582.2|8590.2|8584.2|8587.2|8581.2|41
1633454400000|2021-10-05 17:20:00|8589.2|8583.2|8588.2|8582.2|8590.2|8584.2|8588.2|8582.2|14
1633454700000|2021-10-05 17:25:00|8589.2|8583.2|8584.2|8578.2|8590.2|8584.2|8583.2|8577.2|37
1633455000000|2021-10-05 17:30:00|8585.2|8579.2|8584.2|8578.2|8587.2|8581.2|8582.2|8576.2|30
1633455300000|2021-10-05 17:35:00|8585.2|8579.2|8585.2|8579.2|8586.2|8580.2|8585.2|8579.2|11
1633455600000|2021-10-05 17:40:00|8588.2|8582.2|8591.2|8585.2|8591.2|8585.2|8588.2|8582.2|28
1633455900000|2021-10-05 17:45:00|8590.2|8584.2|8590.2|8584.2|8590.2|8584.2|8589.2|8583.2|11
1633456200000|2021-10-05 17:50:00|8592.2|8586.2|8590.2|8584.2|8592.2|8586.2|8590.2|8584.2|42
1633456500000|2021-10-05 17:55:00|8591.2|8585.2|8592.2|8586.2|8592.2|8586.2|8590.2|8584.2|59
1633456800000|2021-10-05 18:00:00|8591.2|8585.2|8594.2|8588.2|8595.2|8589.2|8591.2|8585.2|49
1633457100000|2021-10-05 18:05:00|8593.2|8587.2|8591.2|8585.2|8595.2|8589.2|8591.2|8585.2|20
1633457400000|2021-10-05 18:10:00|8592.2|8586.2|8591.2|8585.2|8593.2|8587.2|8590.2|8584.2|28
1633457700000|2021-10-05 18:15:00|8590.2|8584.2|8589.2|8583.2|8590.2|8584.2|8589.2|8583.2|10
1633458000000|2021-10-05 18:20:00|8588.2|8582.2|8589.2|8583.2|8590.2|8584.2|8587.2|8581.2|32
1633458300000|2021-10-05 18:25:00|8590.2|8584.2|8594.2|8588.2|8594.2|8588.2|8588.2|8582.2|132
1633458600000|2021-10-05 18:30:00|8593.2|8587.2|8592.2|8586.2|8595.2|8589.2|8592.2|8586.2|25
1633458900000|2021-10-05 18:35:00|8593.2|8587.2|8591.2|8585.2|8593.2|8587.2|8590.2|8584.2|24
1633459200000|2021-10-05 18:40:00|8593.2|8587.2|8595.2|8589.2|8597.2|8591.2|8592.2|8586.2|70
1633459500000|2021-10-05 18:45:00|8596.2|8590.2|8592.2|8586.2|8597.2|8591.2|8592.2|8586.2|77
1633459800000|2021-10-05 18:50:00|8593.2|8587.2|8593.2|8587.2|8595.2|8589.2|8592.2|8586.2|49
1633460100000|2021-10-05 18:55:00|8594.2|8588.2|8602.5|8579.1|8602.6|8589.2|8587.2|8579.1|144
1633460400000|2021-10-05 19:00:00|8602.6|8579.2|8600.4|8577|8603.4|8580|8600.1|8576.7|0
1633460700000|2021-10-05 19:05:00|8600.5|8577.1|8603.1|8579.7|8603.2|8579.8|8599.6|8576.2|0
1633461000000|2021-10-05 19:10:00|8603|8579.6|8602.2|8578.8|8603.5|8580.1|8597.6|8574.2|0
1633461300000|2021-10-05 19:15:00|8602.1|8578.7|8599.7|8576.3|8602.6|8579.2|8598.9|8575.5|0
1633461600000|2021-10-05 19:20:00|8599.6|8576.2|8592.2|8568.8|8599.8|8576.4|8590.3|8566.9|0
1633461900000|2021-10-05 19:25:00|8592.1|8568.7|8592.8|8569.4|8593.6|8570.2|8591.3|8567.9|0
1633462200000|2021-10-05 19:30:00|8592.7|8569.3|8593.8|8570.4|8594|8570.6|8590|8566.6|0
1633462500000|2021-10-05 19:35:00|8593.1|8569.7|8595.9|8572.5|8597.9|8574.5|8592.8|8569.4|0
1633462800000|2021-10-05 19:40:00|8595.8|8572.4|8594.5|8571.1|8596.8|8573.4|8594|8570.6|0
1633463100000|2021-10-05 19:45:00|8594.4|8571|8591.5|8568.1|8594.4|8571|8590|8566.6|0
1633463400000|2021-10-05 19:50:00|8591.6|8568.2|8582.9|8559.5|8592|8568.6|8582.6|8559.2|0
1633463700000|2021-10-05 19:55:00|8583|8559.6|8576.4|8553|8583.2|8559.8|8573.8|8550.4|0
1633464000000|2021-10-05 20:00:00|8576|8552.6|8577.6|8554.2|8580.4|8557|8574.8|8551.4|0
1633464300000|2021-10-05 20:05:00|8578.4|8555|8579.7|8556.3|8580.4|8557|8577.2|8553.8|0
1633464600000|2021-10-05 20:10:00|8579.3|8555.9|8577.7|8554.3|8580.4|8557|8577.7|8554.3|0
1633464900000|2021-10-05 20:15:00|8578.1|8554.7|8576.1|8552.7|8579.3|8555.9|8575.7|8552.3|0
1633465200000|2021-10-05 20:20:00|8576.5|8553.1|8577.7|8554.3|8577.7|8554.3|8576.1|8552.7|0
1633465500000|2021-10-05 20:25:00|8577.3|8553.9|8577.3|8553.9|8577.3|8553.9|8576.1|8552.7|0
1633465800000|2021-10-05 20:30:00|8577.7|8554.3|8578.1|8554.7|8579.3|8555.9|8577.7|8554.3|0
1633466100000|2021-10-05 20:35:00|8577.7|8554.3|8576.1|8552.7|8577.7|8554.3|8575.7|8552.3|0
1633466400000|2021-10-05 20:40:00|8575.7|8552.3|8574.3|8550.9|8575.7|8552.3|8572.1|8548.7|0
1633466700000|2021-10-05 20:45:00|8574.1|8550.7|8571.8|8548.4|8575.7|8552.3|8571.4|8548|0
1633467000000|2021-10-05 20:50:00|8571.9|8548.5|8576.7|8553.3|8576.9|8553.5|8571.8|8548.4|0
1633467300000|2021-10-05 20:55:00|8576.5|8553.1|8578.8|8555.4|8580|8556.6|8576.5|8553.1|0
1633467600000|2021-10-05 21:00:00|8578.4|8555|8578.4|8555|8578.9|8555.5|8578.3|8554.9|0
1633467900000|2021-10-05 21:05:00|8578.3|8554.9|8577.7|8554.3|8578.8|8555.4|8577.7|8554.3|0
1633468200000|2021-10-05 21:10:00|8577.8|8554.4|8577.7|8554.3|8577.8|8554.4|8577.7|8554.3|0
1633468500000|2021-10-05 21:15:00|8577.6|8554.2|8577.6|8554.2|8577.6|8554.2|8577.6|8554.2|0
1633468800000|2021-10-05 21:20:00|8577.3|8553.9|8577.5|8554.1|8577.6|8554.2|8577.2|8553.8|0
1633469100000|2021-10-05 21:25:00|8577.8|8554.4|8578.2|8554.8|8578.2|8554.8|8577.8|8554.4|0
1633469400000|2021-10-05 21:30:00|8578|8554.6|8577.6|8554.2|8578|8554.6|8577.5|8554.1|0
1633469700000|2021-10-05 21:35:00|8577.7|8554.3|8577.5|8554.1|8577.7|8554.3|8577.5|8554.1|0
1633470000000|2021-10-05 21:40:00|8577.4|8554|8577.6|8554.2|8577.6|8554.2|8577.4|8554|0
1633470300000|2021-10-05 21:45:00|8577.7|8554.3|8577.8|8554.4|8577.9|8554.5|8577.6|8554.2|0
1633470600000|2021-10-05 21:50:00|8577.7|8554.3|8578|8554.6|8578|8554.6|8577.7|8554.3|0
1633470900000|2021-10-05 21:55:00|8578.1|8554.7|8577.4|8554|8578.2|8554.8|8577.3|8553.9|0
1633471200000|2021-10-05 22:00:00|8576.6|8553.2|8581.9|8558.5|8582.3|8558.9|8575.4|8552|0
1633471500000|2021-10-05 22:05:00|8582.3|8558.9|8582.3|8558.9|8583.1|8559.7|8581.5|8558.1|0
1633471800000|2021-10-05 22:10:00|8583.1|8559.7|8582.7|8559.3|8583.1|8559.7|8580.3|8556.9|0
1633472100000|2021-10-05 22:15:00|8583.1|8559.7|8582.3|8558.9|8583.9|8560.5|8581.1|8557.7|0
1633472400000|2021-10-05 22:20:00|8582.7|8559.3|8583.1|8559.7|8583.1|8559.7|8581.5|8558.1|0
1633472700000|2021-10-05 22:25:00|8582.7|8559.3|8581.9|8558.5|8583.5|8560.1|8581.9|8558.5|0
1633473000000|2021-10-05 22:30:00|8581.7|8558.3|8581.9|8558.5|8581.9|8558.5|8579.5|8556.1|0
1633473300000|2021-10-05 22:35:00|8581.7|8558.3|8581.5|8558.1|8581.9|8558.5|8581.1|8557.7|0
1633473600000|2021-10-05 22:40:00|8581.9|8558.5|8581.9|8558.5|8582.7|8559.3|8581.1|8557.7|0
1633473900000|2021-10-05 22:45:00|8581.7|8558.3|8581.9|8558.5|8582.3|8558.9|8581.1|8557.7|0
1633474200000|2021-10-05 22:50:00|8581.5|8558.1|8581.1|8557.7|8582.7|8559.3|8579.5|8556.1|0
1633474500000|2021-10-05 22:55:00|8581.9|8558.5|8582.1|8558.7|8582.9|8559.5|8581.7|8558.3|0
1633474800000|2021-10-05 23:00:00|8582.3|8558.9|8580.9|8557.5|8582.5|8559.1|8580.7|8557.3|0
1633475100000|2021-10-05 23:05:00|8581.3|8557.9|8577.7|8554.3|8581.3|8557.9|8577|8553.6|0
1633475400000|2021-10-05 23:10:00|8577.4|8554|8575.4|8552|8578.1|8554.7|8574.6|8551.2|0
1633475700000|2021-10-05 23:15:00|8575|8551.6|8571.8|8548.4|8575.4|8552|8570.6|8547.2|0
1633476000000|2021-10-05 23:20:00|8571.6|8548.2|8569.1|8545.7|8572.6|8549.2|8568.7|8545.3|0
1633476300000|2021-10-05 23:25:00|8569.4|8546|8568.7|8545.3|8569.4|8546|8567.9|8544.5|0
1633476600000|2021-10-05 23:30:00|8569.1|8545.7|8571.8|8548.4|8571.8|8548.4|8567.5|8544.1|0
1633476900000|2021-10-05 23:35:00|8571.4|8548|8571.6|8548.2|8571.8|8548.4|8570.2|8546.8|0
1633477200000|2021-10-05 23:40:00|8571.4|8548|8569.1|8545.7|8571.4|8548|8568.7|8545.3|0
1633477500000|2021-10-05 23:45:00|8568.8|8545.4|8564.7|8541.3|8568.8|8545.4|8564.7|8541.3|0
1633477800000|2021-10-05 23:50:00|8565.1|8541.7|8567.5|8544.1|8567.9|8544.5|8565.1|8541.7|0
1633478100000|2021-10-05 23:55:00|8567.7|8544.3|8566.3|8542.9|8569.1|8545.7|8566.3|8542.9|0
1633478400000|2021-10-06 00:00:00|8566.7|8543.3|8566.7|8543.3|8568.7|8545.3|8564.7|8541.3|0
1633478700000|2021-10-06 00:05:00|8567.1|8543.7|8568.3|8544.9|8571|8547.6|8566.7|8543.3|0
1633479000000|2021-10-06 00:10:00|8568.1|8544.7|8568.4|8545|8568.8|8545.4|8565.7|8542.3|0
1633479300000|2021-10-06 00:15:00|8568|8544.6|8571|8547.6|8571.2|8547.8|8566.9|8543.5|0
1633479600000|2021-10-06 00:20:00|8570.5|8547.1|8580|8556.6|8580|8556.6|8568.8|8545.4|0
1633479900000|2021-10-06 00:25:00|8579.8|8556.4|8582.1|8558.7|8582.6|8559.2|8578.8|8555.4|0
1633480200000|2021-10-06 00:30:00|8581.8|8558.4|8582.4|8559|8586.3|8562.9|8581.2|8557.8|0
1633480500000|2021-10-06 00:35:00|8582.5|8559.1|8580.2|8556.8|8585.3|8561.9|8579.6|8556.2|0
1633480800000|2021-10-06 00:40:00|8580.4|8557|8580.8|8557.4|8582.5|8559.1|8577.5|8554.1|0
1633481100000|2021-10-06 00:45:00|8580.9|8557.5|8580.9|8557.5|8583.9|8560.5|8579.8|8556.4|0
1633481400000|2021-10-06 00:50:00|8580.8|8557.4|8580.2|8556.8|8581.4|8558|8577.3|8553.9|0
1633481700000|2021-10-06 00:55:00|8579.9|8556.5|8579.2|8555.8|8580.8|8557.4|8578.1|8554.7|0
1633482000000|2021-10-06 01:00:00|8579.3|8555.9|8567|8543.6|8582.4|8559|8555.6|8532.2|0
1633482300000|2021-10-06 01:05:00|8566.9|8543.5|8556.6|8533.2|8566.9|8543.5|8555.6|8532.2|0
1633482600000|2021-10-06 01:10:00|8556.4|8533|8555.6|8532.2|8558.2|8534.8|8554.5|8531.1|0
1633482900000|2021-10-06 01:15:00|8555.7|8532.3|8553.2|8547.2|8555.7|8549.2|8528.2|8522.2|1146
1633483200000|2021-10-06 01:20:00|8554.2|8548.2|8535.2|8529.2|8559.2|8553.2|8532.2|8526.2|1142
1633483500000|2021-10-06 01:25:00|8533.2|8527.2|8529.2|8523.2|8538.2|8532.2|8525.2|8519.2|506
1633483800000|2021-10-06 01:30:00|8531.2|8525.2|8485.2|8479.2|8556.2|8550.2|8485.2|8479.2|4217
1633484100000|2021-10-06 01:35:00|8486.2|8480.2|8456.2|8450.2|8491.2|8485.2|8453.2|8447.2|2881
1633484400000|2021-10-06 01:40:00|8455.2|8449.2|8421.2|8415.2|8455.2|8449.2|8421.2|8415.2|2540
1633484700000|2021-10-06 01:45:00|8422.2|8416.2|8411.2|8405.2|8430.2|8424.2|8386.2|8380.2|3137
1633485000000|2021-10-06 01:50:00|8412.2|8406.2|8385.2|8379.2|8413.2|8407.2|8371.2|8365.2|2809
1633485300000|2021-10-06 01:55:00|8383.2|8377.2|8407.2|8401.2|8410.2|8404.2|8381.2|8375.2|2190
1633485600000|2021-10-06 02:00:00|8406.2|8400.2|8390.2|8384.2|8406.2|8400.2|8376.2|8370.2|1545
1633485900000|2021-10-06 02:05:00|8389.2|8383.2|8382.2|8376.2|8398.2|8392.2|8373.2|8367.2|1436
1633486200000|2021-10-06 02:10:00|8381.2|8375.2|8382.2|8376.2|8392.2|8386.2|8373.2|8367.2|1230
1633486500000|2021-10-06 02:15:00|8384.2|8378.2|8382.2|8376.2|8384.2|8378.2|8363.2|8357.2|1436
1633486800000|2021-10-06 02:20:00|8381.2|8375.2|8424.2|8418.2|8430.2|8424.2|8376.2|8370.2|1462
1633487100000|2021-10-06 02:25:00|8423.2|8417.2|8382.2|8376.2|8428.2|8422.2|8382.2|8376.2|1090
1633487400000|2021-10-06 02:30:00|8381.2|8375.2|8388.2|8382.2|8390.2|8384.2|8377.2|8371.2|726
1633487700000|2021-10-06 02:35:00|8389.2|8383.2|8397.3|8391.3|8410.2|8404.2|8387.2|8381.2|618
1633488000000|2021-10-06 02:40:00|8399.3|8393.3|8402.3|8396.3|8415.3|8409.3|8398.3|8392.3|629
1633488300000|2021-10-06 02:45:00|8403.3|8397.3|8390.3|8384.3|8404.3|8398.3|8384.3|8378.3|753
1633488600000|2021-10-06 02:50:00|8391.3|8385.3|8378.3|8372.3|8391.3|8385.3|8376.3|8370.3|769
1633488900000|2021-10-06 02:55:00|8376.3|8370.3|8408.3|8402.3|8409.3|8403.3|8376.3|8370.3|627
1633489200000|2021-10-06 03:00:00|8406.3|8400.3|8383.3|8377.3|8406.3|8400.3|8380.3|8374.3|921
1633489500000|2021-10-06 03:05:00|8382.3|8376.3|8390.3|8384.3|8401.3|8395.3|8380.3|8374.3|890
1633489800000|2021-10-06 03:10:00|8389.3|8383.3|8390.3|8384.3|8394.3|8388.3|8381.3|8375.3|363
1633490100000|2021-10-06 03:15:00|8389.3|8383.3|8398.3|8392.3|8401.3|8395.3|8384.3|8378.3|310
1633490400000|2021-10-06 03:20:00|8397.3|8391.3|8423.3|8417.3|8423.3|8417.3|8391.3|8385.3|729
1633490700000|2021-10-06 03:25:00|8424.3|8418.3|8417.3|8411.3|8426.3|8420.3|8409.3|8403.3|426
1633491000000|2021-10-06 03:30:00|8416.3|8410.3|8407.3|8401.3|8420.3|8414.3|8407.3|8401.3|530
1633491300000|2021-10-06 03:35:00|8406.3|8400.3|8413.3|8407.3|8415.3|8409.3|8401.3|8395.3|880
1633491600000|2021-10-06 03:40:00|8412.3|8406.3|8415.3|8409.3|8418.3|8412.3|8403.3|8397.3|601
1633491900000|2021-10-06 03:45:00|8416.3|8410.3|8423.3|8417.3|8426.3|8420.3|8416.3|8410.3|471
1633492200000|2021-10-06 03:50:00|8422.3|8416.3|8437.3|8431.3|8438.3|8432.3|8418.3|8412.3|381
1633492500000|2021-10-06 03:55:00|8438.3|8432.3|8437.3|8431.3|8440.3|8434.3|8433.3|8427.3|417
1633492800000|2021-10-06 04:00:00|8445.2|8421.8|8444.7|8421.3|8448.1|8424.7|8444.1|8420.7|0
1633493100000|2021-10-06 04:05:00|8444.9|8421.5|8444.9|8421.5|8446.2|8422.8|8443.2|8419.8|0
1633493400000|2021-10-06 04:10:00|8444.6|8421.2|8437.1|8413.7|8444.9|8421.5|8436.2|8412.8|0
1633493700000|2021-10-06 04:15:00|8437.4|8414|8438.4|8415|8441.4|8418|8437.4|8414|0
1633494000000|2021-10-06 04:20:00|8438.7|8415.3|8435.2|8411.8|8438.9|8415.5|8435.2|8411.8|0
1633494300000|2021-10-06 04:25:00|8435.3|8411.9|8425.6|8402.2|8435.9|8412.5|8424.6|8401.2|0
1633494600000|2021-10-06 04:30:00|8425.4|8402|8424.9|8401.5|8426.3|8402.9|8421.7|8398.3|0
1633494900000|2021-10-06 04:35:00|8424.7|8401.3|8420.3|8396.9|8425.8|8402.4|8420.3|8396.9|0
1633495200000|2021-10-06 04:40:00|8420.1|8396.7|8417|8393.6|8421|8397.6|8413.3|8389.9|0
1633495500000|2021-10-06 04:45:00|8417.2|8393.8|8422.5|8399.1|8422.7|8399.3|8416.9|8393.5|0
1633495800000|2021-10-06 04:50:00|8422.3|8398.9|8433.5|8410.1|8436.1|8412.7|8422.3|8398.9|0
1633496100000|2021-10-06 04:55:00|8433.3|8409.9|8435.7|8412.3|8436|8412.6|8432.7|8409.3|0
1633496400000|2021-10-06 05:00:00|8436.9|8413.5|8436.3|8430.3|8446.3|8440.3|8418.3|8412.3|977
1633496700000|2021-10-06 05:05:00|8435.3|8429.3|8461.3|8455.3|8461.3|8455.3|8432.3|8426.3|876
1633497000000|2021-10-06 05:10:00|8460.3|8454.3|8473.3|8467.3|8474.3|8468.3|8454.3|8448.3|1071
1633497300000|2021-10-06 05:15:00|8474.3|8468.3|8466.3|8460.3|8483.3|8477.3|8459.3|8453.3|841
1633497600000|2021-10-06 05:20:00|8469.3|8463.3|8456.3|8450.3|8476.3|8470.3|8455.3|8449.3|663
1633497900000|2021-10-06 05:25:00|8457.3|8451.3|8470.3|8464.3|8472.3|8466.3|8457.3|8451.3|442
1633498200000|2021-10-06 05:30:00|8471.3|8465.3|8448.3|8442.3|8471.3|8465.3|8442.3|8436.3|1485
1633498500000|2021-10-06 05:35:00|8450.3|8444.3|8437.3|8431.3|8452.3|8446.3|8433.3|8427.3|609
1633498800000|2021-10-06 05:40:00|8436.3|8430.3|8430.3|8424.3|8445.3|8439.3|8429.3|8423.3|660
1633499100000|2021-10-06 05:45:00|8431.3|8425.3|8430.3|8424.3|8436.3|8430.3|8425.3|8419.3|259
1633499400000|2021-10-06 05:50:00|8433.3|8427.3|8433.3|8427.3|8436.3|8430.3|8429.3|8423.3|280
1633499700000|2021-10-06 05:55:00|8434.3|8428.3|8427.3|8421.3|8434.3|8428.3|8422.3|8416.3|284
1633500000000|2021-10-06 06:00:00|8426.3|8420.3|8423.3|8417.3|8428.3|8422.3|8418.3|8412.3|426
1633500300000|2021-10-06 06:05:00|8422.3|8416.3|8420.3|8414.3|8422.3|8416.3|8410.3|8404.3|695
1633500600000|2021-10-06 06:10:00|8418.3|8412.3|8415.3|8409.3|8424.3|8418.3|8415.3|8409.3|676
1633500900000|2021-10-06 06:15:00|8414.3|8408.3|8423.3|8417.3|8424.3|8418.3|8412.3|8406.3|430
1633501200000|2021-10-06 06:20:00|8422.3|8416.3|8436.3|8430.3|8441.3|8435.3|8422.3|8416.3|522
1633501500000|2021-10-06 06:25:00|8437.3|8431.3|8436.3|8430.3|8439.3|8433.3|8430.3|8424.3|253
1633501800000|2021-10-06 06:30:00|8434.3|8428.3|8442.3|8436.3|8445.3|8439.3|8434.3|8428.3|633
1633502100000|2021-10-06 06:35:00|8443.3|8437.3|8445.3|8439.3|8447.3|8441.3|8438.3|8432.3|577
1633502400000|2021-10-06 06:40:00|8446.3|8440.3|8430.3|8424.3|8447.3|8441.3|8422.3|8416.3|1028
1633502700000|2021-10-06 06:45:00|8431.3|8425.3|8435.3|8429.3|8435.3|8429.3|8427.3|8421.3|1517
1633503000000|2021-10-06 06:50:00|8436.3|8430.3|8444.3|8438.3|8445.3|8439.3|8436.3|8430.3|388
1633503300000|2021-10-06 06:55:00|8443.3|8437.3|8439.3|8433.3|8449.3|8443.3|8436.3|8430.3|427
1633503600000|2021-10-06 07:00:00|8440.3|8434.3|8423.3|8417.3|8441.3|8435.3|8423.3|8417.3|674
1633503900000|2021-10-06 07:05:00|8422.3|8416.3|8412.3|8406.3|8422.3|8416.3|8407.3|8401.3|1135
1633504200000|2021-10-06 07:10:00|8413.3|8407.3|8404.3|8398.3|8413.3|8407.3|8402.3|8396.3|759
1633504500000|2021-10-06 07:15:00|8403.3|8397.3|8415.3|8409.3|8417.3|8411.3|8402.3|8396.3|745
1633504800000|2021-10-06 07:20:00|8418.3|8412.3|8417.3|8411.3|8420.3|8414.3|8407.3|8401.3|581
1633505100000|2021-10-06 07:25:00|8418.3|8412.3|8425.3|8419.3|8425.3|8419.3|8412.3|8406.3|646
1633505400000|2021-10-06 07:30:00|8424.3|8418.3|8406.3|8400.3|8426.3|8420.3|8406.3|8400.3|1307
1633505700000|2021-10-06 07:35:00|8407.3|8401.3|8400.3|8394.3|8407.3|8401.3|8397.3|8391.3|1053
1633506000000|2021-10-06 07:40:00|8399.3|8393.3|8412.3|8406.3|8413.3|8407.3|8398.3|8392.3|1144
1633506300000|2021-10-06 07:45:00|8411.3|8405.3|8412.3|8406.3|8415.3|8409.3|8406.3|8400.3|1131
1633506600000|2021-10-06 07:50:00|8413.3|8407.3|8421.3|8415.3|8421.3|8415.3|8412.3|8406.3|1165
1633506900000|2021-10-06 07:55:00|8422.3|8416.3|8422.3|8416.3|8429.3|8423.3|8420.3|8414.3|1738
1633507200000|2021-10-06 08:00:00|8421.3|8415.3|8420.3|8414.3|8428.3|8422.3|8416.3|8410.3|1677
1633507500000|2021-10-06 08:05:00|8419.3|8413.3|8407.3|8401.3|8420.3|8414.3|8401.3|8395.3|2365
1633507800000|2021-10-06 08:10:00|8408.3|8402.3|8416.3|8410.3|8423.3|8417.3|8407.3|8401.3|2847
1633508100000|2021-10-06 08:15:00|8417.3|8411.3|8399.3|8393.3|8417.3|8411.3|8399.3|8393.3|1532
1633508400000|2021-10-06 08:20:00|8400.3|8394.3|8408.3|8402.3|8411.3|8405.3|8394.3|8388.3|1010
1633508700000|2021-10-06 08:25:00|8407.3|8401.3|8420.3|8414.3|8425.3|8419.3|8405.3|8399.3|904
1633509000000|2021-10-06 08:30:00|8435.4|8412|8435.6|8412.2|8441.2|8417.8|8433.9|8410.5|0
1633509300000|2021-10-06 08:35:00|8435.4|8412|8431.7|8408.3|8439.2|8415.8|8429|8405.6|0
1633509600000|2021-10-06 08:40:00|8431.2|8407.8|8435.5|8412.1|8438.5|8415.1|8428.3|8404.9|0
1633509900000|2021-10-06 08:45:00|8435.7|8412.3|8419.6|8396.2|8436|8412.6|8419|8395.6|0
1633510200000|2021-10-06 08:50:00|8419.4|8396|8419.7|8396.3|8426.1|8402.7|8417.2|8393.8|0
1633510500000|2021-10-06 08:55:00|8420|8396.6|8420.7|8397.3|8424.6|8401.2|8419.8|8396.4|0
1633510800000|2021-10-06 09:00:00|8420.5|8397.1|8415.1|8391.7|8421.5|8398.1|8409.5|8386.1|0
1633511100000|2021-10-06 09:05:00|8414.3|8390.9|8416.1|8392.7|8417.5|8394.1|8410.1|8386.7|0
1633511400000|2021-10-06 09:10:00|8415.9|8392.5|8408|8384.6|8415.9|8392.5|8407|8383.6|0
1633511700000|2021-10-06 09:15:00|8408.1|8384.7|8385.8|8379.8|8408.3|8395.8|8384.8|8378.8|268
1633512000000|2021-10-06 09:20:00|8386.3|8380.3|8378.8|8372.8|8387.8|8381.8|8374.8|8368.8|324
1633512300000|2021-10-06 09:25:00|8379.3|8373.3|8376.8|8370.8|8379.8|8373.8|8373.8|8367.8|124
1633512600000|2021-10-06 09:30:00|8376.3|8370.3|8385.8|8379.8|8386.3|8380.3|8373.8|8367.8|229
1633512900000|2021-10-06 09:35:00|8385.3|8379.3|8372.3|8366.3|8385.3|8379.3|8368.8|8362.8|177
1633513200000|2021-10-06 09:40:00|8371.8|8365.8|8369.8|8363.8|8379.3|8373.3|8367.8|8361.8|109
1633513500000|2021-10-06 09:45:00|8370.3|8364.3|8377.8|8371.8|8379.8|8373.8|8369.8|8363.8|60
1633513800000|2021-10-06 09:50:00|8378.3|8372.3|8382.8|8376.8|8387.3|8381.3|8375.8|8369.8|149
1633514100000|2021-10-06 09:55:00|8383.3|8377.3|8381.3|8375.3|8384.3|8378.3|8377.8|8371.8|37
1633514400000|2021-10-06 10:00:00|8381.8|8375.8|8378.8|8372.8|8382.3|8376.3|8375.8|8369.8|41
1633514700000|2021-10-06 10:05:00|8379.3|8373.3|8378.8|8372.8|8383.3|8377.3|8375.3|8369.3|77
1633515000000|2021-10-06 10:10:00|8378.3|8372.3|8380.3|8374.3|8381.8|8375.8|8375.8|8369.8|32
1633515300000|2021-10-06 10:15:00|8379.8|8373.8|8389.3|8383.3|8389.8|8383.8|8379.3|8373.3|49
1633515600000|2021-10-06 10:20:00|8388.8|8382.8|8385.3|8379.3|8389.3|8383.3|8378.3|8372.3|97
1633515900000|2021-10-06 10:25:00|8385.8|8379.8|8391.8|8385.8|8391.8|8385.8|8385.8|8379.8|26
1633516200000|2021-10-06 10:30:00|8391.3|8385.3|8385.8|8379.8|8393.3|8387.3|8380.8|8374.8|43
1633516500000|2021-10-06 10:35:00|8385.3|8379.3|8389.3|8383.3|8390.3|8384.3|8382.3|8376.3|28
1633516800000|2021-10-06 10:40:00|8389.8|8383.8|8384.8|8378.8|8391.3|8385.3|8383.3|8377.3|40
1633517100000|2021-10-06 10:45:00|8384.3|8378.3|8382.3|8376.3|8385.3|8379.3|8379.3|8373.3|45
1633517400000|2021-10-06 10:50:00|8381.8|8375.8|8380.3|8374.3|8382.8|8376.8|8377.3|8371.3|22
1633517700000|2021-10-06 10:55:00|8379.8|8373.8|8388.3|8382.3|8389.3|8383.3|8376.3|8370.3|27
1633518000000|2021-10-06 11:00:00|8389.3|8383.3|8391.8|8385.8|8394.8|8388.8|8386.3|8380.3|76
1633518300000|2021-10-06 11:05:00|8392.3|8386.3|8391.3|8385.3|8393.3|8387.3|8388.3|8382.3|92
1633518600000|2021-10-06 11:10:00|8390.8|8384.8|8397.8|8391.8|8398.3|8392.3|8390.3|8384.3|90
1633518900000|2021-10-06 11:15:00|8398.3|8392.3|8401.3|8395.3|8403.3|8397.3|8397.3|8391.3|142
1633519200000|2021-10-06 11:20:00|8401.8|8395.8|8398.8|8392.8|8402.8|8396.8|8395.8|8389.8|135
1633519500000|2021-10-06 11:25:00|8398.3|8392.3|8403.8|8397.8|8403.8|8397.8|8395.8|8389.8|230
1633519800000|2021-10-06 11:30:00|8403.3|8397.3|8397.8|8391.8|8405.8|8399.8|8395.8|8389.8|214
1633520100000|2021-10-06 11:35:00|8398.3|8392.3|8400.3|8394.3|8404.8|8398.8|8398.3|8392.3|59
1633520400000|2021-10-06 11:40:00|8399.8|8393.8|8400.3|8394.3|8405.3|8399.3|8398.3|8392.3|68
1633520700000|2021-10-06 11:45:00|8400.8|8394.8|8403.8|8397.8|8403.8|8397.8|8397.3|8391.3|24
1633521000000|2021-10-06 11:50:00|8403.3|8397.3|8407.8|8401.8|8407.8|8401.8|8401.8|8395.8|41
1633521300000|2021-10-06 11:55:00|8408.8|8402.8|8411.3|8405.3|8413.3|8407.3|8406.8|8400.8|74
1633521600000|2021-10-06 12:00:00|8410.8|8404.8|8415.3|8409.3|8416.8|8410.8|8409.3|8403.3|104
1633521900000|2021-10-06 12:05:00|8414.8|8408.8|8413.8|8407.8|8416.8|8410.8|8410.8|8404.8|21
1633522200000|2021-10-06 12:10:00|8414.3|8408.3|8419.8|8413.8|8419.8|8413.8|8413.8|8407.8|83
1633522500000|2021-10-06 12:15:00|8415.8|8409.8|8404.3|8398.3|8417.8|8411.8|8404.3|8398.3|107
1633522800000|2021-10-06 12:20:00|8403.8|8397.8|8421.8|8415.8|8423.8|8417.8|8403.8|8397.8|151
1633523100000|2021-10-06 12:25:00|8421.3|8415.3|8428.3|8422.3|8430.3|8424.3|8420.3|8414.3|357
1633523400000|2021-10-06 12:30:00|8427.8|8421.8|8428.8|8422.8|8430.8|8424.8|8426.3|8420.3|90
1633523700000|2021-10-06 12:35:00|8428.3|8422.3|8428.3|8422.3|8431.8|8425.8|8424.8|8418.8|133
1633524000000|2021-10-06 12:40:00|8428.8|8422.8|8429.8|8423.8|8434.8|8428.8|8427.8|8421.8|58
1633524300000|2021-10-06 12:45:00|8429.3|8423.3|8423.8|8417.8|8431.3|8425.3|8421.8|8415.8|55
1633524600000|2021-10-06 12:50:00|8424.3|8418.3|8415.8|8409.8|8425.3|8419.3|8414.3|8408.3|57
1633524900000|2021-10-06 12:55:00|8415.3|8409.3|8417.3|8411.3|8420.8|8414.8|8412.8|8406.8|83
1633525200000|2021-10-06 13:00:00|8417.8|8411.8|8420.3|8414.3|8424.3|8418.3|8416.8|8410.8|13
1633525500000|2021-10-06 13:05:00|8420.8|8414.8|8420.8|8414.8|8425.8|8419.8|8415.3|8409.3|27
1633525800000|2021-10-06 13:10:00|8421.3|8415.3|8427.3|8421.3|8429.8|8423.8|8419.8|8413.8|79
1633526100000|2021-10-06 13:15:00|8427.8|8421.8|8422.8|8416.8|8429.8|8423.8|8422.3|8416.3|53
1633526400000|2021-10-06 13:20:00|8423.3|8417.3|8416.3|8410.3|8424.8|8418.8|8414.3|8408.3|41
1633526700000|2021-10-06 13:25:00|8415.8|8409.8|8411.8|8405.8|8418.3|8412.3|8408.8|8402.8|50
1633527000000|2021-10-06 13:30:00|8411.3|8405.3|8431.8|8425.8|8433.3|8427.3|8403.8|8397.8|432
1633527300000|2021-10-06 13:35:00|8432.3|8426.3|8450.8|8444.8|8450.8|8444.8|8432.3|8426.3|477
1633527600000|2021-10-06 13:40:00|8451.8|8445.8|8452.3|8446.3|8458.8|8452.8|8447.8|8441.8|741
1633527900000|2021-10-06 13:45:00|8451.8|8445.8|8443.3|8437.3|8456.8|8450.8|8442.3|8436.3|560
1633528200000|2021-10-06 13:50:00|8442.8|8436.8|8426.8|8420.8|8446.3|8440.3|8426.8|8420.8|275
1633528500000|2021-10-06 13:55:00|8427.3|8421.3|8429.3|8423.3|8431.3|8425.3|8419.8|8413.8|215
1633528800000|2021-10-06 14:00:00|8428.3|8422.3|8413.8|8407.8|8429.3|8423.3|8407.3|8401.3|298
1633529100000|2021-10-06 14:05:00|8413.3|8407.3|8423.3|8417.3|8427.3|8421.3|8410.3|8404.3|128
1633529400000|2021-10-06 14:10:00|8422.8|8416.8|8440.3|8434.3|8441.3|8435.3|8415.3|8409.3|127
1633529700000|2021-10-06 14:15:00|8440.8|8434.8|8437.3|8431.3|8441.8|8435.8|8430.3|8424.3|212
1633530000000|2021-10-06 14:20:00|8436.8|8430.8|8465.3|8459.3|8466.8|8460.8|8436.3|8430.3|375
1633530300000|2021-10-06 14:25:00|8465.8|8459.8|8458.8|8452.8|8467.8|8461.8|8457.8|8451.8|211
1633530600000|2021-10-06 14:30:00|8459.3|8453.3|8464.8|8458.8|8470.8|8464.8|8458.3|8452.3|205
1633530900000|2021-10-06 14:35:00|8463.8|8457.8|8464.8|8458.8|8465.8|8459.8|8457.8|8451.8|101
1633531200000|2021-10-06 14:40:00|8465.3|8459.3|8460.3|8454.3|8465.8|8459.8|8458.8|8452.8|175
1633531500000|2021-10-06 14:45:00|8459.3|8453.3|8469.3|8463.3|8469.3|8463.3|8455.3|8449.3|143
1633531800000|2021-10-06 14:50:00|8468.8|8462.8|8468.8|8462.8|8469.8|8463.8|8460.8|8454.8|130
1633532100000|2021-10-06 14:55:00|8469.3|8463.3|8463.3|8457.3|8469.3|8463.3|8459.8|8453.8|48
1633532400000|2021-10-06 15:00:00|8465.3|8459.3|8470.3|8464.3|8473.3|8467.3|8462.3|8456.3|160
1633532700000|2021-10-06 15:05:00|8469.3|8463.3|8467.3|8461.3|8471.3|8465.3|8464.3|8458.3|111
1633533000000|2021-10-06 15:10:00|8468.3|8462.3|8471.3|8465.3|8471.3|8465.3|8462.3|8456.3|98
1633533300000|2021-10-06 15:15:00|8469.3|8463.3|8464.3|8458.3|8472.3|8466.3|8464.3|8458.3|122
1633533600000|2021-10-06 15:20:00|8463.3|8457.3|8447.3|8441.3|8463.3|8457.3|8446.3|8440.3|190
1633533900000|2021-10-06 15:25:00|8448.3|8442.3|8450.3|8444.3|8457.3|8451.3|8448.3|8442.3|154
1633534200000|2021-10-06 15:30:00|8451.3|8445.3|8445.3|8439.3|8456.3|8450.3|8441.3|8435.3|208
1633534500000|2021-10-06 15:35:00|8446.3|8440.3|8455.3|8449.3|8456.3|8450.3|8444.3|8438.3|171
1633534800000|2021-10-06 15:40:00|8456.3|8450.3|8448.3|8442.3|8457.3|8451.3|8447.3|8441.3|64
1633535100000|2021-10-06 15:45:00|8452.3|8446.3|8456.3|8450.3|8459.3|8453.3|8451.3|8445.3|150
1633535400000|2021-10-06 15:50:00|8457.3|8451.3|8470.3|8464.3|8470.3|8464.3|8457.3|8451.3|88
1633535700000|2021-10-06 15:55:00|8471.3|8465.3|8473.3|8467.3|8475.3|8469.3|8470.3|8464.3|88
1633536000000|2021-10-06 16:00:00|8474.3|8468.3|8464.3|8458.3|8475.3|8469.3|8462.3|8456.3|93
1633536300000|2021-10-06 16:05:00|8465.3|8459.3|8452.3|8446.3|8466.3|8460.3|8450.3|8444.3|374
1633536600000|2021-10-06 16:10:00|8454.3|8448.3|8451.3|8445.3|8455.3|8449.3|8450.3|8444.3|71
1633536900000|2021-10-06 16:15:00|8452.3|8446.3|8447.3|8441.3|8452.3|8446.3|8445.3|8439.3|118
1633537200000|2021-10-06 16:20:00|8446.3|8440.3|8439.3|8433.3|8446.3|8440.3|8434.3|8428.3|295
1633537500000|2021-10-06 16:25:00|8438.3|8432.3|8436.3|8430.3|8443.3|8437.3|8430.3|8424.3|139
1633537800000|2021-10-06 16:30:00|8435.3|8429.3|8441.3|8435.3|8441.3|8435.3|8433.3|8427.3|244
1633538100000|2021-10-06 16:35:00|8440.3|8434.3|8429.3|8423.3|8440.3|8434.3|8426.3|8420.3|228
1633538400000|2021-10-06 16:40:00|8430.3|8424.3|8441.3|8435.3|8443.3|8437.3|8430.3|8424.3|71
1633538700000|2021-10-06 16:45:00|8442.3|8436.3|8438.3|8432.3|8444.3|8438.3|8437.3|8431.3|49
1633539000000|2021-10-06 16:50:00|8439.3|8433.3|8442.3|8436.3|8445.3|8439.3|8439.3|8433.3|55
1633539300000|2021-10-06 16:55:00|8443.3|8437.3|8445.3|8439.3|8450.3|8444.3|8443.3|8437.3|70
1633539600000|2021-10-06 17:00:00|8446.3|8440.3|8444.3|8438.3|8451.3|8445.3|8440.3|8434.3|88
1633539900000|2021-10-06 17:05:00|8442.3|8436.3|8439.3|8433.3|8443.3|8437.3|8433.3|8427.3|52
1633540200000|2021-10-06 17:10:00|8441.3|8435.3|8448.3|8442.3|8448.3|8442.3|8438.3|8432.3|48
1633540500000|2021-10-06 17:15:00|8447.3|8441.3|8450.3|8444.3|8452.3|8446.3|8445.3|8439.3|59
1633540800000|2021-10-06 17:20:00|8452.3|8446.3|8450.3|8444.3|8457.3|8451.3|8446.3|8440.3|82
1633541100000|2021-10-06 17:25:00|8452.3|8446.3|8458.3|8452.3|8458.3|8452.3|8452.3|8446.3|34
1633541400000|2021-10-06 17:30:00|8459.3|8453.3|8469.3|8463.3|8469.3|8463.3|8458.3|8452.3|51
1633541700000|2021-10-06 17:35:00|8468.3|8462.3|8472.3|8466.3|8473.3|8467.3|8467.3|8461.3|72
1633542000000|2021-10-06 17:40:00|8473.3|8467.3|8474.3|8468.3|8475.3|8469.3|8471.3|8465.3|38
1633542300000|2021-10-06 17:45:00|8476.3|8470.3|8474.3|8468.3|8479.3|8473.3|8473.3|8467.3|216
1633542600000|2021-10-06 17:50:00|8472.3|8466.3|8465.3|8459.3|8474.3|8468.3|8465.3|8459.3|110
1633542900000|2021-10-06 17:55:00|8466.3|8460.3|8473.3|8467.3|8474.3|8468.3|8466.3|8460.3|27
1633543200000|2021-10-06 18:00:00|8476.3|8470.3|8474.3|8468.3|8479.3|8473.3|8466.3|8460.3|72
1633543500000|2021-10-06 18:05:00|8475.3|8469.3|8482.3|8476.3|8482.3|8476.3|8473.3|8467.3|47
1633543800000|2021-10-06 18:10:00|8479.3|8473.3|8483.3|8477.3|8488.3|8482.3|8479.3|8473.3|134
1633544100000|2021-10-06 18:15:00|8484.3|8478.3|8486.3|8480.3|8488.3|8482.3|8484.3|8478.3|40
1633544400000|2021-10-06 18:20:00|8488.3|8482.3|8483.3|8477.3|8492.3|8486.3|8483.3|8477.3|167
1633544700000|2021-10-06 18:25:00|8486.3|8480.3|8489.3|8483.3|8490.3|8484.3|8486.3|8480.3|34
1633545000000|2021-10-06 18:30:00|8490.3|8484.3|8490.3|8484.3|8490.3|8484.3|8488.3|8482.3|42
1633545300000|2021-10-06 18:35:00|8491.3|8485.3|8492.3|8486.3|8493.3|8487.3|8489.3|8483.3|33
1633545600000|2021-10-06 18:40:00|8493.3|8487.3|8495.3|8489.3|8496.3|8490.3|8492.3|8486.3|103
1633545900000|2021-10-06 18:45:00|8496.3|8490.3|8495.3|8489.3|8499.3|8493.3|8495.3|8489.3|49
1633546200000|2021-10-06 18:50:00|8493.3|8487.3|8493.3|8487.3|8495.3|8489.3|8487.3|8481.3|124
1633546500000|2021-10-06 18:55:00|8490.3|8484.3|8496.6|8473.2|8496.6|8489.3|8488.3|8473.2|72
1633546800000|2021-10-06 19:00:00|8496.5|8473.1|8496|8472.6|8499.7|8476.3|8495.4|8472|0
1633547100000|2021-10-06 19:05:00|8495.9|8472.5|8498.9|8475.5|8507|8483.6|8495.9|8472.5|0
1633547400000|2021-10-06 19:10:00|8498.6|8475.2|8496.5|8473.1|8503.1|8479.7|8494.7|8471.3|0
1633547700000|2021-10-06 19:15:00|8496.6|8473.2|8495.3|8471.9|8502.4|8479|8494.9|8471.5|0
1633548000000|2021-10-06 19:20:00|8495.2|8471.8|8496.5|8473.1|8499.5|8476.1|8492.5|8469.1|0
1633548300000|2021-10-06 19:25:00|8497.2|8473.8|8504.3|8480.9|8504.4|8481|8496.5|8473.1|0
1633548600000|2021-10-06 19:30:00|8504.2|8480.8|8496.9|8473.5|8504.6|8481.2|8496.1|8472.7|0
1633548900000|2021-10-06 19:35:00|8497|8473.6|8496|8472.6|8498.2|8474.8|8492.4|8469|0
1633549200000|2021-10-06 19:40:00|8496.1|8472.7|8497.8|8474.4|8497.8|8474.4|8495|8471.6|0
1633549500000|2021-10-06 19:45:00|8497.7|8474.3|8501.7|8478.3|8503.7|8480.3|8493.6|8470.2|0
1633549800000|2021-10-06 19:50:00|8501.8|8478.4|8505|8481.6|8509.1|8485.7|8501.8|8478.4|0
1633550100000|2021-10-06 19:55:00|8504.9|8481.5|8506.3|8482.9|8509|8485.6|8502.7|8479.3|0
1633550400000|2021-10-06 20:00:00|8506.7|8483.3|8502.4|8479|8506.7|8483.3|8500.9|8477.5|0
1633550700000|2021-10-06 20:05:00|8503.2|8479.8|8507.9|8484.5|8508.7|8485.3|8502.8|8479.4|0
1633551000000|2021-10-06 20:10:00|8507.5|8484.1|8516.6|8493.2|8517|8493.6|8506.7|8483.3|0
1633551300000|2021-10-06 20:15:00|8517|8493.6|8516.9|8493.5|8520.1|8496.7|8516.6|8493.2|0
1633551600000|2021-10-06 20:20:00|8517.3|8493.9|8517.3|8493.9|8518.1|8494.7|8516.9|8493.5|0
1633551900000|2021-10-06 20:25:00|8516.9|8493.5|8519.8|8496.4|8519.8|8496.4|8516.9|8493.5|0
1633552200000|2021-10-06 20:30:00|8520.2|8496.8|8521.4|8498|8521.4|8498|8519.8|8496.4|0
1633552500000|2021-10-06 20:35:00|8521|8497.6|8522.6|8499.2|8522.6|8499.2|8520.2|8496.8|0
1633552800000|2021-10-06 20:40:00|8522.2|8498.8|8521|8497.6|8522.6|8499.2|8520.6|8497.2|0
1633553100000|2021-10-06 20:45:00|8520.6|8497.2|8518.3|8494.9|8521.4|8498|8518.3|8494.9|0
1633553400000|2021-10-06 20:50:00|8518.6|8495.2|8519.3|8495.9|8520.1|8496.7|8518.6|8495.2|0
1633553700000|2021-10-06 20:55:00|8518.9|8495.5|8518.8|8495.4|8519.3|8495.9|8517.6|8494.2|0
1633554000000|2021-10-06 21:00:00|8518.6|8495.2|8518.6|8495.2|8518.6|8495.2|8516.8|8493.4|0
1633554300000|2021-10-06 21:05:00|8518.5|8495.1|8517.8|8494.4|8518.6|8495.2|8517.5|8494.1|0
1633554600000|2021-10-06 21:10:00|8517.9|8494.5|8517.6|8494.2|8518.2|8494.8|8517.5|8494.1|0
1633554900000|2021-10-06 21:15:00|8517.5|8494.1|8517.2|8493.8|8517.7|8494.3|8517.1|8493.7|0
1633555200000|2021-10-06 21:20:00|8517.3|8493.9|8517.4|8494|8517.7|8494.3|8517.2|8493.8|0
1633555500000|2021-10-06 21:25:00|8517.3|8493.9|8518.1|8494.7|8518.4|8495|8517.3|8493.9|0
1633555800000|2021-10-06 21:30:00|8518.2|8494.8|8518.1|8494.7|8518.2|8494.8|8518.1|8494.7|0
1633556100000|2021-10-06 21:35:00|8518.4|8495|8518.6|8495.2|8519.1|8495.7|8518.4|8495|0
1633556400000|2021-10-06 21:40:00|8518.7|8495.3|8518.9|8495.5|8519|8495.6|8518.5|8495.1|0
1633556700000|2021-10-06 21:45:00|8519|8495.6|8519.6|8496.2|8519.8|8496.4|8518.9|8495.5|0
1633557000000|2021-10-06 21:50:00|8519.7|8496.3|8519.7|8496.3|8519.8|8496.4|8519.6|8496.2|0
1633557300000|2021-10-06 21:55:00|8519.9|8496.5|8520.3|8496.9|8520.5|8497.1|8519.7|8496.3|0
1633557600000|2021-10-06 22:00:00|8519.6|8496.2|8523.2|8499.8|8524.8|8501.4|8519.6|8496.2|0
1633557900000|2021-10-06 22:05:00|8523.6|8500.2|8523|8499.6|8523.7|8500.3|8522.2|8498.8|0
1633558200000|2021-10-06 22:10:00|8523.4|8500|8522.7|8499.3|8523.7|8500.3|8522.3|8498.9|0
1633558500000|2021-10-06 22:15:00|8523.1|8499.7|8530.1|8506.7|8530.5|8507.1|8522.7|8499.3|0
1633558800000|2021-10-06 22:20:00|8530.5|8507.1|8527.8|8504.4|8531.7|8508.3|8527.8|8504.4|0
1633559100000|2021-10-06 22:25:00|8528.2|8504.8|8528.9|8505.5|8530.1|8506.7|8527.8|8504.4|0
1633559400000|2021-10-06 22:30:00|8529.3|8505.9|8532.5|8509.1|8533.2|8509.8|8528.6|8505.2|0
1633559700000|2021-10-06 22:35:00|8532.3|8508.9|8533.7|8510.3|8534.1|8510.7|8532.3|8508.9|0
1633560000000|2021-10-06 22:40:00|8533.4|8510|8532.6|8509.2|8533.7|8510.3|8532.2|8508.8|0
1633560300000|2021-10-06 22:45:00|8533|8509.6|8527.8|8504.4|8533.4|8510|8527|8503.6|0
1633560600000|2021-10-06 22:50:00|8528.2|8504.8|8531.7|8508.3|8531.9|8508.5|8527.8|8504.4|0
1633560900000|2021-10-06 22:55:00|8531.3|8507.9|8531.3|8507.9|8531.7|8508.3|8529.7|8506.3|0
1633561200000|2021-10-06 23:00:00|8531.7|8508.3|8537.5|8514.1|8537.9|8514.5|8531.7|8508.3|0
1633561500000|2021-10-06 23:05:00|8537.9|8514.5|8537.5|8514.1|8540.3|8516.9|8536.8|8513.4|0
1633561800000|2021-10-06 23:10:00|8537.1|8513.7|8534.4|8511|8537.1|8513.7|8532.8|8509.4|0
1633562100000|2021-10-06 23:15:00|8534.8|8511.4|8531.3|8507.9|8534.8|8511.4|8530.9|8507.5|0
1633562400000|2021-10-06 23:20:00|8530.9|8507.5|8532.8|8509.4|8532.8|8509.4|8530.9|8507.5|0
1633562700000|2021-10-06 23:25:00|8533|8509.6|8532.1|8508.7|8533.2|8509.8|8531.3|8507.9|0
1633563000000|2021-10-06 23:30:00|8531.7|8508.3|8528.9|8505.5|8532.5|8509.1|8527|8503.6|0
1633563300000|2021-10-06 23:35:00|8529.3|8505.9|8527.4|8504|8530.5|8507.1|8527|8503.6|0
1633563600000|2021-10-06 23:40:00|8527|8503.6|8528.2|8504.8|8528.9|8505.5|8525.8|8502.4|0
1633563900000|2021-10-06 23:45:00|8527.8|8504.4|8528.5|8505.1|8531.2|8507.8|8527.4|8504|0
1633564200000|2021-10-06 23:50:00|8528.1|8504.7|8529.1|8505.7|8529.2|8505.8|8525.7|8502.3|0
1633564500000|2021-10-06 23:55:00|8529.5|8506.1|8529.7|8506.3|8529.9|8506.5|8526.6|8503.2|0
1633564800000|2021-10-07 00:00:00|8529.5|8506.1|8527.6|8504.2|8534.4|8511|8526.4|8503|0
1633565100000|2021-10-07 00:05:00|8528|8504.6|8526.1|8502.7|8530.3|8506.9|8524.5|8501.1|0
1633565400000|2021-10-07 00:10:00|8526.4|8503|8526.2|8502.8|8527.8|8504.4|8524.7|8501.3|0
1633565700000|2021-10-07 00:15:00|8526.6|8503.2|8530.6|8507.2|8531.4|8508|8525.1|8501.7|0
1633566000000|2021-10-07 00:20:00|8530.5|8507.1|8527.8|8504.4|8530.5|8507.1|8524.3|8500.9|0
1633566300000|2021-10-07 00:25:00|8528|8504.6|8532|8508.6|8532.4|8509|8527.6|8504.2|0
1633566600000|2021-10-07 00:30:00|8531.6|8508.2|8536.1|8512.7|8538.1|8514.7|8531.1|8507.7|0
1633566900000|2021-10-07 00:35:00|8535.8|8512.4|8538.9|8515.5|8542.9|8519.5|8535.8|8512.4|0
1633567200000|2021-10-07 00:40:00|8538.7|8515.3|8537.1|8513.7|8538.7|8515.3|8536.2|8512.8|0
1633567500000|2021-10-07 00:45:00|8537.3|8513.9|8538.6|8515.2|8540.8|8517.4|8537.3|8513.9|0
1633567800000|2021-10-07 00:50:00|8538.4|8515|8527.6|8504.2|8540.5|8517.1|8526.2|8502.8|0
1633568100000|2021-10-07 00:55:00|8527.7|8504.3|8527|8503.6|8528.6|8505.2|8524.2|8500.8|0
1633568400000|2021-10-07 01:00:00|8527.2|8503.8|8526.6|8503.2|8530.1|8506.7|8525.4|8502|0
1633568700000|2021-10-07 01:05:00|8526.4|8503|8539.6|8516.2|8543.9|8520.5|8524.7|8501.3|0
1633569000000|2021-10-07 01:10:00|8539.3|8515.9|8540.2|8516.8|8541.1|8517.7|8537.3|8513.9|0
1633569300000|2021-10-07 01:15:00|8542.3|8518.9|8556.3|8550.3|8577.3|8571.3|8540.3|8518.9|1921
1633569600000|2021-10-07 01:20:00|8561.3|8555.3|8548.3|8542.3|8565.3|8559.3|8546.3|8540.3|850
1633569900000|2021-10-07 01:25:00|8546.3|8540.3|8559.3|8553.3|8561.3|8555.3|8538.3|8532.3|933
1633570200000|2021-10-07 01:30:00|8558.3|8552.3|8614.3|8608.3|8630.3|8624.3|8547.3|8541.3|4688
1633570500000|2021-10-07 01:35:00|8615.3|8609.3|8621.3|8615.3|8637.3|8631.3|8614.3|8608.3|2868
1633570800000|2021-10-07 01:40:00|8622.3|8616.3|8632.3|8626.3|8652.3|8646.3|8621.3|8615.3|3218
1633571100000|2021-10-07 01:45:00|8633.3|8627.3|8631.3|8625.3|8645.3|8639.3|8620.3|8614.3|1858
1633571400000|2021-10-07 01:50:00|8632.3|8626.3|8643.3|8637.3|8652.3|8646.3|8632.3|8626.3|1755
1633571700000|2021-10-07 01:55:00|8646.3|8640.3|8629.3|8623.3|8657.3|8651.3|8628.3|8622.3|1356
1633572000000|2021-10-07 02:00:00|8628.3|8622.3|8618.3|8612.3|8648.3|8642.3|8612.3|8606.3|1180
1633572300000|2021-10-07 02:05:00|8617.3|8611.3|8641.3|8635.3|8644.3|8638.3|8615.3|8609.3|1165
1633572600000|2021-10-07 02:10:00|8643.3|8637.3|8637.3|8631.3|8649.3|8643.3|8626.3|8620.3|919
1633572900000|2021-10-07 02:15:00|8638.3|8632.3|8617.3|8611.3|8645.3|8639.3|8612.3|8606.3|951
1633573200000|2021-10-07 02:20:00|8616.3|8610.3|8631.3|8625.3|8635.3|8629.3|8616.3|8610.3|909
1633573500000|2021-10-07 02:25:00|8630.3|8624.3|8618.3|8612.3|8631.3|8625.3|8616.3|8610.3|564
1633573800000|2021-10-07 02:30:00|8617.3|8611.3|8627.3|8621.3|8638.3|8632.3|8616.3|8610.3|690
1633574100000|2021-10-07 02:35:00|8626.3|8620.3|8642.3|8636.3|8644.3|8638.3|8625.3|8619.3|494
1633574400000|2021-10-07 02:40:00|8645.3|8639.3|8634.3|8628.3|8649.3|8643.3|8632.3|8626.3|849
1633574700000|2021-10-07 02:45:00|8635.3|8629.3|8640.3|8634.3|8652.3|8646.3|8634.3|8628.3|871
1633575000000|2021-10-07 02:50:00|8641.3|8635.3|8640.3|8634.3|8647.3|8641.3|8639.3|8633.3|930
1633575300000|2021-10-07 02:55:00|8641.3|8635.3|8665.3|8659.3|8669.3|8663.3|8641.3|8635.3|1645
1633575600000|2021-10-07 03:00:00|8667.3|8661.3|8664.3|8658.3|8670.3|8664.3|8661.3|8655.3|1316
1633575900000|2021-10-07 03:05:00|8663.3|8657.3|8673.3|8667.3|8676.3|8670.3|8661.3|8655.3|815
1633576200000|2021-10-07 03:10:00|8671.3|8665.3|8658.3|8652.3|8676.3|8670.3|8654.3|8648.3|915
1633576500000|2021-10-07 03:15:00|8657.3|8651.3|8648.3|8642.3|8662.3|8656.3|8648.3|8642.3|585
1633576800000|2021-10-07 03:20:00|8649.3|8643.3|8646.3|8640.3|8653.3|8647.3|8643.3|8637.3|508
1633577100000|2021-10-07 03:25:00|8647.3|8641.3|8641.3|8635.3|8648.3|8642.3|8640.3|8634.3|502
1633577400000|2021-10-07 03:30:00|8642.3|8636.3|8649.3|8643.3|8653.3|8647.3|8639.3|8633.3|319
1633577700000|2021-10-07 03:35:00|8648.3|8642.3|8650.3|8644.3|8650.3|8644.3|8639.3|8633.3|570
1633578000000|2021-10-07 03:40:00|8648.3|8642.3|8639.3|8633.3|8649.3|8643.3|8639.3|8633.3|752
1633578300000|2021-10-07 03:45:00|8638.3|8632.3|8648.3|8642.3|8648.3|8642.3|8637.3|8631.3|331
1633578600000|2021-10-07 03:50:00|8646.3|8640.3|8652.3|8646.3|8658.3|8652.3|8645.3|8639.3|1153
1633578900000|2021-10-07 03:55:00|8653.3|8647.3|8656.3|8650.3|8656.3|8650.3|8652.3|8646.3|615
1633579200000|2021-10-07 04:00:00|8663.2|8639.8|8664.3|8640.9|8664.7|8641.3|8662.3|8638.9|0
1633579500000|2021-10-07 04:05:00|8663.8|8640.4|8664.3|8640.9|8664.5|8641.1|8662.8|8639.4|0
1633579800000|2021-10-07 04:10:00|8664.5|8641.1|8659.7|8636.3|8664.6|8641.2|8659|8635.6|0
1633580100000|2021-10-07 04:15:00|8659.4|8636|8663.4|8640|8663.4|8640|8659.2|8635.8|0
1633580400000|2021-10-07 04:20:00|8663.6|8640.2|8660.7|8637.3|8664.4|8641|8660|8636.6|0
1633580700000|2021-10-07 04:25:00|8660.5|8637.1|8659.8|8636.4|8663|8639.6|8659.5|8636.1|0
1633581000000|2021-10-07 04:30:00|8659.5|8636.1|8659.1|8635.7|8662.6|8639.2|8658.9|8635.5|0
1633581300000|2021-10-07 04:35:00|8659.2|8635.8|8660|8636.6|8660.3|8636.9|8657.5|8634.1|0
1633581600000|2021-10-07 04:40:00|8659.8|8636.4|8655.3|8631.9|8660.3|8636.9|8654.6|8631.2|0
1633581900000|2021-10-07 04:45:00|8655.6|8632.2|8651.3|8627.9|8656.4|8633|8649.8|8626.4|0
1633582200000|2021-10-07 04:50:00|8651.5|8628.1|8651.7|8628.3|8652.5|8629.1|8650.9|8627.5|0
1633582500000|2021-10-07 04:55:00|8651.6|8628.2|8652.4|8629|8652.8|8629.4|8651.3|8627.9|0
1633582800000|2021-10-07 05:00:00|8653.1|8629.7|8653.3|8647.3|8654.3|8648.3|8636.3|8629.2|1059
1633583100000|2021-10-07 05:05:00|8654.3|8648.3|8636.3|8630.3|8654.3|8648.3|8632.3|8626.3|719
1633583400000|2021-10-07 05:10:00|8634.3|8628.3|8640.3|8634.3|8648.3|8642.3|8630.3|8624.3|473
1633583700000|2021-10-07 05:15:00|8641.3|8635.3|8645.3|8639.3|8652.3|8646.3|8640.3|8634.3|409
1633584000000|2021-10-07 05:20:00|8646.3|8640.3|8651.3|8645.3|8651.3|8645.3|8644.3|8638.3|512
1633584300000|2021-10-07 05:25:00|8650.3|8644.3|8663.3|8657.3|8663.3|8657.3|8645.3|8639.3|500
1633584600000|2021-10-07 05:30:00|8664.3|8658.3|8653.3|8647.3|8665.3|8659.3|8649.3|8643.3|894
1633584900000|2021-10-07 05:35:00|8651.3|8645.3|8649.3|8643.3|8657.3|8651.3|8648.3|8642.3|492
1633585200000|2021-10-07 05:40:00|8648.3|8642.3|8643.3|8637.3|8648.3|8642.3|8638.3|8632.3|552
1633585500000|2021-10-07 05:45:00|8644.3|8638.3|8643.3|8637.3|8648.3|8642.3|8640.3|8634.3|458
1633585800000|2021-10-07 05:50:00|8644.3|8638.3|8628.3|8622.3|8646.3|8640.3|8626.3|8620.3|516
1633586100000|2021-10-07 05:55:00|8627.3|8621.3|8642.3|8636.3|8643.3|8637.3|8627.3|8621.3|491
1633586400000|2021-10-07 06:00:00|8643.3|8637.3|8656.3|8650.3|8656.3|8650.3|8643.3|8637.3|643
1633586700000|2021-10-07 06:05:00|8657.3|8651.3|8674.3|8668.3|8682.3|8676.3|8653.3|8647.3|1374
1633587000000|2021-10-07 06:10:00|8675.3|8669.3|8669.3|8663.3|8676.3|8670.3|8669.3|8663.3|700
1633587300000|2021-10-07 06:15:00|8670.3|8664.3|8672.3|8666.3|8674.3|8668.3|8670.3|8664.3|520
1633587600000|2021-10-07 06:20:00|8673.3|8667.3|8679.3|8673.3|8681.3|8675.3|8672.3|8666.3|838
1633587900000|2021-10-07 06:25:00|8680.3|8674.3|8671.3|8665.3|8681.3|8675.3|8667.3|8661.3|740
1633588200000|2021-10-07 06:30:00|8672.3|8666.3|8681.3|8675.3|8681.3|8675.3|8671.3|8665.3|616
1633588500000|2021-10-07 06:35:00|8680.3|8674.3|8685.3|8679.3|8687.3|8681.3|8679.3|8673.3|648
1633588800000|2021-10-07 06:40:00|8686.3|8680.3|8683.3|8677.3|8686.3|8680.3|8679.3|8673.3|780
1633589100000|2021-10-07 06:45:00|8684.3|8678.3|8684.3|8678.3|8685.3|8679.3|8679.3|8673.3|439
1633589400000|2021-10-07 06:50:00|8685.3|8679.3|8677.3|8671.3|8687.3|8681.3|8675.3|8669.3|779
1633589700000|2021-10-07 06:55:00|8676.3|8670.3|8687.3|8681.3|8687.3|8681.3|8672.3|8666.3|1477
1633590000000|2021-10-07 07:00:00|8688.3|8682.3|8695.3|8689.3|8698.3|8692.3|8687.3|8681.3|1273
1633590300000|2021-10-07 07:05:00|8696.3|8690.3|8691.3|8685.3|8696.3|8690.3|8689.3|8683.3|615
1633590600000|2021-10-07 07:10:00|8692.3|8686.3|8689.3|8683.3|8695.3|8689.3|8686.3|8680.3|1038
1633590900000|2021-10-07 07:15:00|8691.3|8685.3|8683.3|8677.3|8697.3|8691.3|8681.3|8675.3|865
1633591200000|2021-10-07 07:20:00|8684.3|8678.3|8695.3|8689.3|8701.3|8695.3|8684.3|8678.3|1610
1633591500000|2021-10-07 07:25:00|8696.3|8690.3|8694.3|8688.3|8696.3|8690.3|8689.3|8683.3|918
1633591800000|2021-10-07 07:30:00|8693.3|8687.3|8700.3|8694.3|8704.3|8698.3|8692.3|8686.3|1285
1633592100000|2021-10-07 07:35:00|8701.3|8695.3|8711.3|8705.3|8714.3|8708.3|8701.3|8695.3|774
1633592400000|2021-10-07 07:40:00|8710.3|8704.3|8715.3|8709.3|8717.3|8711.3|8704.3|8698.3|1446
1633592700000|2021-10-07 07:45:00|8716.3|8710.3|8726.3|8720.3|8729.3|8723.3|8715.3|8709.3|1520
1633593000000|2021-10-07 07:50:00|8725.3|8719.3|8724.3|8718.3|8731.3|8725.3|8722.3|8716.3|1490
1633593300000|2021-10-07 07:55:00|8723.3|8717.3|8721.3|8715.3|8723.3|8717.3|8717.3|8711.3|1955
1633593600000|2021-10-07 08:00:00|8722.3|8716.3|8707.3|8701.3|8725.3|8719.3|8704.3|8698.3|2632
1633593900000|2021-10-07 08:05:00|8706.3|8700.3|8700.3|8694.3|8708.3|8702.3|8697.3|8691.3|2770
1633594200000|2021-10-07 08:10:00|8699.3|8693.3|8689.3|8683.3|8700.3|8694.3|8687.3|8681.3|3249
1633594500000|2021-10-07 08:15:00|8688.3|8682.3|8682.3|8676.3|8695.3|8689.3|8680.3|8674.3|1862
1633594800000|2021-10-07 08:20:00|8681.3|8675.3|8676.3|8670.3|8689.3|8683.3|8674.3|8668.3|981
1633595100000|2021-10-07 08:25:00|8677.3|8671.3|8686.3|8680.3|8687.3|8681.3|8676.3|8670.3|1047
1633595400000|2021-10-07 08:30:00|8695.1|8671.7|8700.5|8677.1|8701.1|8677.7|8694|8670.6|0
1633595700000|2021-10-07 08:35:00|8699.9|8676.5|8703.1|8679.7|8707.3|8683.9|8699.9|8676.5|0
1633596000000|2021-10-07 08:40:00|8703.6|8680.2|8704.5|8681.1|8707.6|8684.2|8703.4|8680|0
1633596300000|2021-10-07 08:45:00|8704.2|8680.8|8706.6|8683.2|8709|8685.6|8702.5|8679.1|0
1633596600000|2021-10-07 08:50:00|8706.3|8682.9|8705|8681.6|8709.4|8686|8705|8681.6|0
1633596900000|2021-10-07 08:55:00|8705.2|8681.8|8702.3|8678.9|8707.7|8684.3|8700.2|8676.8|0
1633597200000|2021-10-07 09:00:00|8702.9|8679.5|8703.3|8679.9|8704.3|8680.9|8700.1|8676.7|0
1633597500000|2021-10-07 09:05:00|8703.5|8680.1|8704.9|8681.5|8706.4|8683|8703.1|8679.7|0
1633597800000|2021-10-07 09:10:00|8704.7|8681.3|8702.7|8679.3|8706.7|8683.3|8702.1|8678.7|0
1633598100000|2021-10-07 09:15:00|8688.3|8682.3|8680.3|8674.3|8688.8|8682.8|8678.8|8672.8|216
1633598400000|2021-10-07 09:20:00|8680.8|8674.8|8684.8|8678.8|8684.8|8678.8|8678.3|8672.3|85
1633598700000|2021-10-07 09:25:00|8684.3|8678.3|8680.8|8674.8|8684.3|8678.3|8678.8|8672.8|163
1633599000000|2021-10-07 09:30:00|8680.3|8674.3|8679.8|8673.8|8681.3|8675.3|8677.8|8671.8|121
1633599300000|2021-10-07 09:35:00|8680.8|8674.8|8673.8|8667.8|8682.8|8676.8|8673.8|8667.8|143
1633599600000|2021-10-07 09:40:00|8672.3|8666.3|8672.8|8666.8|8673.8|8667.8|8668.8|8662.8|273
1633599900000|2021-10-07 09:45:00|8672.3|8666.3|8677.8|8671.8|8678.8|8672.8|8672.3|8666.3|92
1633600200000|2021-10-07 09:50:00|8676.8|8670.8|8678.8|8672.8|8680.8|8674.8|8674.3|8668.3|148
1633600500000|2021-10-07 09:55:00|8679.3|8673.3|8678.8|8672.8|8680.3|8674.3|8676.8|8670.8|52
1633600800000|2021-10-07 10:00:00|8679.8|8673.8|8691.8|8685.8|8693.8|8687.8|8679.8|8673.8|104
1633601100000|2021-10-07 10:05:00|8692.3|8686.3|8692.3|8686.3|8692.8|8686.8|8688.8|8682.8|51
1633601400000|2021-10-07 10:10:00|8692.8|8686.8|8695.3|8689.3|8695.8|8689.8|8692.8|8686.8|41
1633601700000|2021-10-07 10:15:00|8694.8|8688.8|8690.8|8684.8|8695.8|8689.8|8689.8|8683.8|63
1633602000000|2021-10-07 10:20:00|8691.8|8685.8|8688.8|8682.8|8691.8|8685.8|8687.3|8681.3|149
1633602300000|2021-10-07 10:25:00|8688.3|8682.3|8686.3|8680.3|8689.8|8683.8|8686.3|8680.3|34
1633602600000|2021-10-07 10:30:00|8685.8|8679.8|8688.3|8682.3|8689.8|8683.8|8684.8|8678.8|13
1633602900000|2021-10-07 10:35:00|8688.8|8682.8|8688.8|8682.8|8689.8|8683.8|8686.8|8680.8|60
1633603200000|2021-10-07 10:40:00|8689.3|8683.3|8685.8|8679.8|8689.8|8683.8|8684.8|8678.8|40
1633603500000|2021-10-07 10:45:00|8685.3|8679.3|8686.3|8680.3|8687.8|8681.8|8684.8|8678.8|141
1633603800000|2021-10-07 10:50:00|8686.8|8680.8|8691.8|8685.8|8691.8|8685.8|8686.3|8680.3|19
1633604100000|2021-10-07 10:55:00|8692.3|8686.3|8698.3|8692.3|8698.3|8692.3|8691.8|8685.8|54
1633604400000|2021-10-07 11:00:00|8697.8|8691.8|8697.3|8691.3|8699.8|8693.8|8695.8|8689.8|101
1633604700000|2021-10-07 11:05:00|8696.8|8690.8|8698.8|8692.8|8700.3|8694.3|8696.8|8690.8|93
1633605000000|2021-10-07 11:10:00|8699.3|8693.3|8702.8|8696.8|8703.8|8697.8|8698.8|8692.8|61
1633605300000|2021-10-07 11:15:00|8703.3|8697.3|8703.3|8697.3|8704.8|8698.8|8701.3|8695.3|106
1633605600000|2021-10-07 11:20:00|8702.8|8696.8|8711.8|8705.8|8711.8|8705.8|8702.8|8696.8|99
1633605900000|2021-10-07 11:25:00|8711.3|8705.3|8709.8|8703.8|8711.8|8705.8|8708.8|8702.8|74
1633606200000|2021-10-07 11:30:00|8710.3|8704.3|8707.8|8701.8|8711.8|8705.8|8707.3|8701.3|67
1633606500000|2021-10-07 11:35:00|8707.3|8701.3|8712.3|8706.3|8713.3|8707.3|8706.8|8700.8|71
1633606800000|2021-10-07 11:40:00|8712.8|8706.8|8713.8|8707.8|8714.3|8708.3|8710.8|8704.8|51
1633607100000|2021-10-07 11:45:00|8714.3|8708.3|8711.8|8705.8|8714.8|8708.8|8709.3|8703.3|148
1633607400000|2021-10-07 11:50:00|8712.3|8706.3|8707.8|8701.8|8713.3|8707.3|8706.8|8700.8|46
1633607700000|2021-10-07 11:55:00|8708.3|8702.3|8707.8|8701.8|8709.3|8703.3|8705.8|8699.8|35
1633608000000|2021-10-07 12:00:00|8708.3|8702.3|8703.3|8697.3|8708.8|8702.8|8702.8|8696.8|90
1633608300000|2021-10-07 12:05:00|8702.8|8696.8|8699.8|8693.8|8704.8|8698.8|8697.8|8691.8|68
1633608600000|2021-10-07 12:10:00|8700.3|8694.3|8698.3|8692.3|8700.3|8694.3|8695.8|8689.8|48
1633608900000|2021-10-07 12:15:00|8697.8|8691.8|8698.3|8692.3|8701.8|8695.8|8697.3|8691.3|35
1633609200000|2021-10-07 12:20:00|8697.8|8691.8|8699.8|8693.8|8700.8|8694.8|8696.8|8690.8|27
1633609500000|2021-10-07 12:25:00|8699.3|8693.3|8697.3|8691.3|8703.8|8697.8|8697.3|8691.3|32
1633609800000|2021-10-07 12:30:00|8696.8|8690.8|8689.8|8683.8|8696.8|8690.8|8685.8|8679.8|219
1633610100000|2021-10-07 12:35:00|8688.3|8682.3|8697.3|8691.3|8698.8|8692.8|8687.8|8681.8|207
1633610400000|2021-10-07 12:40:00|8696.8|8690.8|8699.3|8693.3|8700.8|8694.8|8693.3|8687.3|84
1633610700000|2021-10-07 12:45:00|8698.8|8692.8|8696.3|8690.3|8701.8|8695.8|8696.3|8690.3|72
1633611000000|2021-10-07 12:50:00|8696.8|8690.8|8696.3|8690.3|8699.8|8693.8|8693.8|8687.8|40
1633611300000|2021-10-07 12:55:00|8695.8|8689.8|8693.3|8687.3|8697.3|8691.3|8691.8|8685.8|66
1633611600000|2021-10-07 13:00:00|8693.8|8687.8|8685.8|8679.8|8695.8|8689.8|8685.3|8679.3|133
1633611900000|2021-10-07 13:05:00|8686.3|8680.3|8690.8|8684.8|8691.3|8685.3|8684.8|8678.8|149
1633612200000|2021-10-07 13:10:00|8689.8|8683.8|8684.8|8678.8|8690.3|8684.3|8684.3|8678.3|125
1633612500000|2021-10-07 13:15:00|8684.3|8678.3|8684.8|8678.8|8688.3|8682.3|8683.3|8677.3|74
1633612800000|2021-10-07 13:20:00|8685.3|8679.3|8683.3|8677.3|8685.8|8679.8|8682.3|8676.3|66
1633613100000|2021-10-07 13:25:00|8682.8|8676.8|8683.8|8677.8|8684.8|8678.8|8678.3|8672.3|158
1633613400000|2021-10-07 13:30:00|8683.3|8677.3|8685.8|8679.8|8695.3|8689.3|8676.3|8670.3|887
1633613700000|2021-10-07 13:35:00|8686.3|8680.3|8694.8|8688.8|8702.8|8696.8|8686.3|8680.3|818
1633614000000|2021-10-07 13:40:00|8695.3|8689.3|8708.8|8702.8|8711.8|8705.8|8694.8|8688.8|369
1633614300000|2021-10-07 13:45:00|8709.3|8703.3|8691.8|8685.8|8713.3|8707.3|8691.3|8685.3|786
1633614600000|2021-10-07 13:50:00|8693.3|8687.3|8704.8|8698.8|8705.8|8699.8|8691.3|8685.3|387
1633614900000|2021-10-07 13:55:00|8704.3|8698.3|8717.3|8711.3|8719.8|8713.8|8702.3|8696.3|378
1633615200000|2021-10-07 14:00:00|8716.8|8710.8|8724.8|8718.8|8728.8|8722.8|8714.8|8708.8|324
1633615500000|2021-10-07 14:05:00|8724.3|8718.3|8727.3|8721.3|8729.3|8723.3|8721.8|8715.8|185
1633615800000|2021-10-07 14:10:00|8726.8|8720.8|8734.8|8728.8|8736.8|8730.8|8725.8|8719.8|192
1633616100000|2021-10-07 14:15:00|8733.8|8727.8|8739.8|8733.8|8743.8|8737.8|8733.3|8727.3|343
1633616400000|2021-10-07 14:20:00|8740.3|8734.3|8754.8|8748.8|8755.8|8749.8|8738.3|8732.3|462
1633616700000|2021-10-07 14:25:00|8754.3|8748.3|8758.8|8752.8|8763.8|8757.8|8754.3|8748.3|395
1633617000000|2021-10-07 14:30:00|8758.3|8752.3|8756.8|8750.8|8759.3|8753.3|8751.3|8745.3|190
1633617300000|2021-10-07 14:35:00|8756.3|8750.3|8757.8|8751.8|8764.8|8758.8|8755.8|8749.8|379
1633617600000|2021-10-07 14:40:00|8757.3|8751.3|8757.3|8751.3|8760.8|8754.8|8754.3|8748.3|317
1633617900000|2021-10-07 14:45:00|8756.8|8750.8|8762.8|8756.8|8763.8|8757.8|8755.3|8749.3|235
1633618200000|2021-10-07 14:50:00|8762.3|8756.3|8759.8|8753.8|8763.3|8757.3|8755.3|8749.3|447
1633618500000|2021-10-07 14:55:00|8759.3|8753.3|8767.3|8761.3|8771.8|8765.8|8758.3|8752.3|343
1633618800000|2021-10-07 15:00:00|8768.3|8762.3|8773.3|8767.3|8774.3|8768.3|8761.3|8755.3|557
1633619100000|2021-10-07 15:05:00|8774.3|8768.3|8770.3|8764.3|8778.3|8772.3|8767.3|8761.3|310
1633619400000|2021-10-07 15:10:00|8768.3|8762.3|8763.3|8757.3|8769.3|8763.3|8762.3|8756.3|115
1633619700000|2021-10-07 15:15:00|8764.3|8758.3|8764.3|8758.3|8770.3|8764.3|8759.3|8753.3|220
1633620000000|2021-10-07 15:20:00|8762.3|8756.3|8774.3|8768.3|8775.3|8769.3|8761.3|8755.3|369
1633620300000|2021-10-07 15:25:00|8773.3|8767.3|8779.3|8773.3|8780.3|8774.3|8773.3|8767.3|248
1633620600000|2021-10-07 15:30:00|8778.3|8772.3|8778.3|8772.3|8781.3|8775.3|8775.3|8769.3|296
1633620900000|2021-10-07 15:35:00|8779.3|8773.3|8784.3|8778.3|8784.3|8778.3|8777.3|8771.3|264
1633621200000|2021-10-07 15:40:00|8783.3|8777.3|8791.3|8785.3|8793.3|8787.3|8782.3|8776.3|254
1633621500000|2021-10-07 15:45:00|8792.3|8786.3|8790.3|8784.3|8795.3|8789.3|8787.3|8781.3|185
1633621800000|2021-10-07 15:50:00|8791.3|8785.3|8788.3|8782.3|8791.3|8785.3|8786.3|8780.3|155
1633622100000|2021-10-07 15:55:00|8789.3|8783.3|8794.3|8788.3|8794.3|8788.3|8786.3|8780.3|176
1633622400000|2021-10-07 16:00:00|8793.3|8787.3|8792.3|8786.3|8797.3|8791.3|8791.3|8785.3|201
1633622700000|2021-10-07 16:05:00|8793.3|8787.3|8796.3|8790.3|8798.3|8792.3|8792.3|8786.3|267
1633623000000|2021-10-07 16:10:00|8795.3|8789.3|8791.3|8785.3|8795.3|8789.3|8786.3|8780.3|330
1633623300000|2021-10-07 16:15:00|8793.3|8787.3|8790.3|8784.3|8797.3|8791.3|8790.3|8784.3|306
1633623600000|2021-10-07 16:20:00|8791.3|8785.3|8793.3|8787.3|8793.3|8787.3|8789.3|8783.3|190
1633623900000|2021-10-07 16:25:00|8792.3|8786.3|8792.3|8786.3|8794.3|8788.3|8789.3|8783.3|138
1633624200000|2021-10-07 16:30:00|8791.3|8785.3|8795.3|8789.3|8795.3|8789.3|8791.3|8785.3|114
1633624500000|2021-10-07 16:35:00|8794.3|8788.3|8791.3|8785.3|8795.3|8789.3|8791.3|8785.3|134
1633624800000|2021-10-07 16:40:00|8792.3|8786.3|8787.3|8781.3|8795.3|8789.3|8787.3|8781.3|107
1633625100000|2021-10-07 16:45:00|8788.3|8782.3|8783.3|8777.3|8788.3|8782.3|8782.3|8776.3|101
1633625400000|2021-10-07 16:50:00|8782.3|8776.3|8782.3|8776.3|8782.3|8776.3|8774.3|8768.3|191
1633625700000|2021-10-07 16:55:00|8784.3|8778.3|8782.3|8776.3|8787.3|8781.3|8781.3|8775.3|211
1633626000000|2021-10-07 17:00:00|8783.3|8777.3|8776.3|8770.3|8783.3|8777.3|8776.3|8770.3|104
1633626300000|2021-10-07 17:05:00|8777.3|8771.3|8778.3|8772.3|8778.3|8772.3|8776.3|8770.3|97
1633626600000|2021-10-07 17:10:00|8777.3|8771.3|8777.3|8771.3|8777.3|8771.3|8775.3|8769.3|52
1633626900000|2021-10-07 17:15:00|8778.3|8772.3|8782.3|8776.3|8782.3|8776.3|8777.3|8771.3|55
1633627200000|2021-10-07 17:20:00|8781.3|8775.3|8780.3|8774.3|8782.3|8776.3|8778.3|8772.3|152
1633627500000|2021-10-07 17:25:00|8779.3|8773.3|8783.3|8777.3|8783.3|8777.3|8778.3|8772.3|51
1633627800000|2021-10-07 17:30:00|8782.3|8776.3|8780.3|8774.3|8782.3|8776.3|8778.3|8772.3|117
1633628100000|2021-10-07 17:35:00|8778.3|8772.3|8776.3|8770.3|8779.3|8773.3|8774.3|8768.3|87
1633628400000|2021-10-07 17:40:00|8777.3|8771.3|8778.3|8772.3|8778.3|8772.3|8774.3|8768.3|83
1633628700000|2021-10-07 17:45:00|8776.3|8770.3|8777.3|8771.3|8778.3|8772.3|8775.3|8769.3|22
1633629000000|2021-10-07 17:50:00|8776.3|8770.3|8774.3|8768.3|8776.3|8770.3|8773.3|8767.3|57
1633629300000|2021-10-07 17:55:00|8776.3|8770.3|8769.3|8763.3|8777.3|8771.3|8769.3|8763.3|78
1633629600000|2021-10-07 18:00:00|8770.3|8764.3|8766.3|8760.3|8771.3|8765.3|8764.3|8758.3|86
1633629900000|2021-10-07 18:05:00|8767.3|8761.3|8768.3|8762.3|8770.3|8764.3|8766.3|8760.3|78
1633630200000|2021-10-07 18:10:00|8769.3|8763.3|8775.3|8769.3|8776.3|8770.3|8769.3|8763.3|133
1633630500000|2021-10-07 18:15:00|8774.3|8768.3|8780.3|8774.3|8780.3|8774.3|8774.3|8768.3|214
1633630800000|2021-10-07 18:20:00|8779.3|8773.3|8780.3|8774.3|8781.3|8775.3|8778.3|8772.3|68
1633631100000|2021-10-07 18:25:00|8779.3|8773.3|8774.3|8768.3|8779.3|8773.3|8774.3|8768.3|64
1633631400000|2021-10-07 18:30:00|8775.3|8769.3|8779.3|8773.3|8779.3|8773.3|8774.3|8768.3|90
1633631700000|2021-10-07 18:35:00|8778.3|8772.3|8776.3|8770.3|8778.3|8772.3|8774.3|8768.3|87
1633632000000|2021-10-07 18:40:00|8775.3|8769.3|8772.3|8766.3|8776.3|8770.3|8770.3|8764.3|88
1633632300000|2021-10-07 18:45:00|8771.3|8765.3|8766.3|8760.3|8771.3|8765.3|8766.3|8760.3|71
1633632600000|2021-10-07 18:50:00|8768.3|8762.3|8763.3|8757.3|8769.3|8763.3|8760.3|8754.3|93
1633632900000|2021-10-07 18:55:00|8762.3|8756.3|8777.6|8754.2|8777.6|8766.3|8762.3|8754.2|178
1633633200000|2021-10-07 19:00:00|8777.4|8754|8776.1|8752.7|8779|8755.6|8771.7|8748.3|0
1633633500000|2021-10-07 19:05:00|8776.4|8753|8787.4|8764|8787.4|8764|8776.3|8752.9|0
1633633800000|2021-10-07 19:10:00|8787.3|8763.9|8790.5|8767.1|8790.8|8767.4|8784.2|8760.8|0
1633634100000|2021-10-07 19:15:00|8790.4|8767|8790.6|8767.2|8791.1|8767.7|8787.2|8763.8|0
1633634400000|2021-10-07 19:20:00|8790.5|8767.1|8796|8772.6|8800.7|8777.3|8789.5|8766.1|0
1633634700000|2021-10-07 19:25:00|8796.1|8772.7|8804.9|8781.5|8805.3|8781.9|8794.2|8770.8|0
1633635000000|2021-10-07 19:30:00|8804.8|8781.4|8810.9|8787.5|8812.9|8789.5|8801.6|8778.2|0
1633635300000|2021-10-07 19:35:00|8811.5|8788.1|8809.5|8786.1|8813.6|8790.2|8809.3|8785.9|0
1633635600000|2021-10-07 19:40:00|8809.6|8786.2|8805.8|8782.4|8813.7|8790.3|8805.8|8782.4|0
1633635900000|2021-10-07 19:45:00|8805.2|8781.8|8804|8780.6|8805.2|8781.8|8798.4|8775|0
1633636200000|2021-10-07 19:50:00|8803.9|8780.5|8806.2|8782.8|8807|8783.6|8802.8|8779.4|0
1633636500000|2021-10-07 19:55:00|8806.1|8782.7|8808.2|8784.8|8808.2|8784.8|8799.8|8776.4|0
1633636800000|2021-10-07 20:00:00|8808.6|8785.2|8811.8|8788.4|8813|8789.6|8807|8783.6|0
1633637100000|2021-10-07 20:05:00|8811.4|8788|8808.2|8784.8|8812.6|8789.2|8807.8|8784.4|0
1633637400000|2021-10-07 20:10:00|8808.6|8785.2|8808.6|8785.2|8811.4|8788|8808.2|8784.8|0
1633637700000|2021-10-07 20:15:00|8808.2|8784.8|8811|8787.6|8811.7|8788.3|8807.8|8784.4|0
1633638000000|2021-10-07 20:20:00|8810.6|8787.2|8810.2|8786.8|8811.8|8788.4|8810.2|8786.8|0
1633638300000|2021-10-07 20:25:00|8810.6|8787.2|8811|8787.6|8812.6|8789.2|8810.2|8786.8|0
1633638600000|2021-10-07 20:30:00|8811.4|8788|8812.6|8789.2|8812.6|8789.2|8810.6|8787.2|0
1633638900000|2021-10-07 20:35:00|8812.2|8788.8|8813|8789.6|8813|8789.6|8811.8|8788.4|0
1633639200000|2021-10-07 20:40:00|8812.6|8789.2|8812.6|8789.2|8814.6|8791.2|8812.6|8789.2|0
1633639500000|2021-10-07 20:45:00|8812.2|8788.8|8805.4|8782|8812.6|8789.2|8805|8781.6|0
1633639800000|2021-10-07 20:50:00|8805|8781.6|8808|8784.6|8808.6|8785.2|8805|8781.6|0
1633640100000|2021-10-07 20:55:00|8807.8|8784.4|8807.3|8783.9|8808|8784.6|8807|8783.6|0
1633640400000|2021-10-07 21:00:00|8807.5|8784.1|8810.6|8787.2|8810.6|8787.2|8807.5|8784.1|0
1633640700000|2021-10-07 21:05:00|8810.5|8787.1|8811.2|8787.8|8811.4|8788|8810.5|8787.1|0
1633641000000|2021-10-07 21:10:00|8811.3|8787.9|8811|8787.6|8811.4|8788|8811|8787.6|0
1633641300000|2021-10-07 21:15:00|8811.1|8787.7|8810.4|8787|8811.2|8787.8|8810.3|8786.9|0
1633641600000|2021-10-07 21:20:00|8810.5|8787.1|8811|8787.6|8811.4|8788|8810.4|8787|0
1633641900000|2021-10-07 21:25:00|8810.6|8787.2|8810.9|8787.5|8810.9|8787.5|8810.6|8787.2|0
1633642200000|2021-10-07 21:30:00|8810.7|8787.3|8811.1|8787.7|8811.1|8787.7|8810.7|8787.3|0
1633642500000|2021-10-07 21:35:00|8811.2|8787.8|8811.3|8787.9|8811.3|8787.9|8811.2|8787.8|0
1633643100000|2021-10-07 21:45:00|8811.2|8787.8|8811|8787.6|8811.2|8787.8|8811|8787.6|0
1633643400000|2021-10-07 21:50:00|8810.6|8787.2|8810.7|8787.3|8810.9|8787.5|8810.2|8786.8|0
1633643700000|2021-10-07 21:55:00|8812.4|8789|8812.7|8789.3|8812.7|8789.3|8812.2|8788.8|0
1633644000000|2021-10-07 22:00:00|8812.4|8789|8816.2|8792.8|8816.6|8793.2|8810.8|8787.4|0
1633644300000|2021-10-07 22:05:00|8816.4|8793|8817|8793.6|8817.8|8794.4|8815|8791.6|0
1633644600000|2021-10-07 22:10:00|8817.4|8794|8815.6|8792.2|8817.8|8794.4|8814.8|8791.4|0
1633644900000|2021-10-07 22:15:00|8815.4|8792|8815|8791.6|8815.8|8792.4|8812.6|8789.2|0
1633645200000|2021-10-07 22:20:00|8815.4|8792|8815|8791.6|8816.2|8792.8|8813.6|8790.2|0
1633645500000|2021-10-07 22:25:00|8815.2|8791.8|8815.4|8792|8816.2|8792.8|8814.2|8790.8|0
1633645800000|2021-10-07 22:30:00|8815|8791.6|8813.8|8790.4|8815.8|8792.4|8813.4|8790|0
1633646100000|2021-10-07 22:35:00|8813.6|8790.2|8815.8|8792.4|8816.2|8792.8|8813.4|8790|0
1633646400000|2021-10-07 22:40:00|8816|8792.6|8815.2|8791.8|8816.6|8793.2|8815|8791.6|0
1633646700000|2021-10-07 22:45:00|8815|8791.6|8818.5|8795.1|8818.5|8795.1|8814.6|8791.2|0
1633647000000|2021-10-07 22:50:00|8818.7|8795.3|8818.2|8794.8|8820.6|8797.2|8817.8|8794.4|0
1633647300000|2021-10-07 22:55:00|8818.4|8795|8821|8797.6|8821.4|8798|8818.2|8794.8|0
1633647600000|2021-10-07 23:00:00|8821.4|8798|8823.1|8799.7|8824.3|8800.9|8821.4|8798|0
1633647900000|2021-10-07 23:05:00|8823.5|8800.1|8823.2|8799.8|8824.7|8801.3|8822.4|8799|0
1633648200000|2021-10-07 23:10:00|8823|8799.6|8823.1|8799.7|8823.6|8800.2|8820.8|8797.4|0
1633648500000|2021-10-07 23:15:00|8822.7|8799.3|8821.2|8797.8|8822.7|8799.3|8820.4|8797|0
1633648800000|2021-10-07 23:20:00|8820.8|8797.4|8820.9|8797.5|8821.5|8798.1|8819.9|8796.5|0
1633649100000|2021-10-07 23:25:00|8820.7|8797.3|8823.1|8799.7|8823.5|8800.1|8820.7|8797.3|0
1633649400000|2021-10-07 23:30:00|8823.5|8800.1|8821.5|8798.1|8823.5|8800.1|8820.3|8796.9|0
1633649700000|2021-10-07 23:35:00|8821.7|8798.3|8821.5|8798.1|8823.1|8799.7|8821.5|8798.1|0
1633650000000|2021-10-07 23:40:00|8821.9|8798.5|8821.5|8798.1|8822.3|8798.9|8820.9|8797.5|0
1633650300000|2021-10-07 23:45:00|8821.7|8798.3|8825.7|8802.3|8826.1|8802.7|8820.5|8797.1|0
1633650600000|2021-10-07 23:50:00|8825.3|8801.9|8827|8803.6|8829.4|8806|8825.3|8801.9|0
1633650900000|2021-10-07 23:55:00|8827.2|8803.8|8826.5|8803.1|8828.6|8805.2|8826.1|8802.7|0
1633651200000|2021-10-08 00:00:00|8826.1|8802.7|8821.7|8798.3|8826.5|8803.1|8820.9|8797.5|0
1633651500000|2021-10-08 00:05:00|8821.3|8797.9|8816.6|8793.2|8824.2|8800.8|8816.2|8792.8|0
1633651800000|2021-10-08 00:10:00|8817|8793.6|8812.1|8788.7|8817.4|8794|8811.7|8788.3|0
1633652100000|2021-10-08 00:15:00|8812.5|8789.1|8807.3|8783.9|8815.3|8791.9|8804.3|8780.9|0
1633652400000|2021-10-08 00:20:00|8807|8783.6|8809.6|8786.2|8809.6|8786.2|8804.3|8780.9|0
1633652700000|2021-10-08 00:25:00|8809.7|8786.3|8813.2|8789.8|8816.9|8793.5|8808.4|8785|0
1633653000000|2021-10-08 00:30:00|8812.9|8789.5|8813.4|8790|8816.5|8793.1|8811.7|8788.3|0
1633653300000|2021-10-08 00:35:00|8813.2|8789.8|8817.3|8793.9|8817.7|8794.3|8808.7|8785.3|0
1633653600000|2021-10-08 00:40:00|8817.4|8794|8820.3|8796.9|8823.2|8799.8|8817.3|8793.9|0
1633653900000|2021-10-08 00:45:00|8820.1|8796.7|8822.7|8799.3|8823.2|8799.8|8818.8|8795.4|0
1633654200000|2021-10-08 00:50:00|8822.9|8799.5|8824.2|8800.8|8825.8|8802.4|8822|8798.6|0
1633654500000|2021-10-08 00:55:00|8824|8800.6|8826.3|8802.9|8827|8803.6|8823.2|8799.8|0
1633654800000|2021-10-08 01:00:00|8826.1|8802.7|8826|8802.6|8827.7|8804.3|8825.2|8801.8|0
1633655100000|2021-10-08 01:05:00|8826.2|8802.8|8809.4|8786|8827.1|8803.7|8809.4|8786|0
1633655400000|2021-10-08 01:10:00|8809.5|8786.1|8811|8787.6|8812|8788.6|8808.2|8784.8|0
1633655700000|2021-10-08 01:15:00|8811.3|8787.9|8831.3|8825.3|8842.3|8836.3|8777.3|8771.3|2721
1633656000000|2021-10-08 01:20:00|8832.3|8826.3|8809.3|8803.3|8838.3|8832.3|8807.3|8801.3|2608
1633656300000|2021-10-08 01:25:00|8808.3|8802.3|8802.3|8796.3|8809.3|8803.3|8786.3|8780.3|1803
1633656600000|2021-10-08 01:30:00|8801.3|8795.3|8783.3|8777.3|8823.3|8817.3|8777.3|8771.3|3869
1633656900000|2021-10-08 01:35:00|8782.3|8776.3|8762.3|8756.3|8793.3|8787.3|8760.3|8754.3|2668
1633657200000|2021-10-08 01:40:00|8760.3|8754.3|8775.3|8769.3|8790.3|8784.3|8752.3|8746.3|2559
1633657500000|2021-10-08 01:45:00|8778.3|8772.3|8761.3|8755.3|8791.3|8785.3|8760.3|8754.3|1957
1633657800000|2021-10-08 01:50:00|8760.3|8754.3|8759.3|8753.3|8777.3|8771.3|8748.3|8742.3|1818
1633658100000|2021-10-08 01:55:00|8760.3|8754.3|8738.3|8732.3|8763.3|8757.3|8732.3|8726.3|2146
1633658400000|2021-10-08 02:00:00|8737.3|8731.3|8770.3|8764.3|8778.3|8772.3|8732.3|8726.3|1910
1633658700000|2021-10-08 02:05:00|8769.3|8763.3|8779.3|8773.3|8779.3|8773.3|8752.3|8746.3|1628
1633659000000|2021-10-08 02:10:00|8780.3|8774.3|8761.3|8755.3|8793.3|8787.3|8755.3|8749.3|1999
1633659300000|2021-10-08 02:15:00|8762.3|8756.3|8751.3|8745.3|8775.3|8769.3|8746.3|8740.3|1591
1633659600000|2021-10-08 02:20:00|8750.3|8744.3|8725.3|8719.3|8756.3|8750.3|8724.3|8718.3|1454
1633659900000|2021-10-08 02:25:00|8726.3|8720.3|8752.3|8746.3|8755.3|8749.3|8723.3|8717.3|1314
1633660200000|2021-10-08 02:30:00|8754.3|8748.3|8758.3|8752.3|8763.3|8757.3|8746.3|8740.3|1367
1633660500000|2021-10-08 02:35:00|8760.3|8754.3|8749.3|8743.3|8774.3|8768.3|8747.3|8741.3|823
1633660800000|2021-10-08 02:40:00|8751.3|8745.3|8745.3|8739.3|8759.3|8753.3|8736.3|8730.3|673
1633661100000|2021-10-08 02:45:00|8744.3|8738.3|8747.3|8741.3|8764.3|8758.3|8744.3|8738.3|642
1633661400000|2021-10-08 02:50:00|8749.3|8743.3|8744.3|8738.3|8756.3|8750.3|8741.3|8735.3|489
1633661700000|2021-10-08 02:55:00|8745.3|8739.3|8752.3|8746.3|8756.3|8750.3|8735.3|8729.3|671
1633662000000|2021-10-08 03:00:00|8751.3|8745.3|8741.3|8735.3|8755.3|8749.3|8738.3|8732.3|713
1633662300000|2021-10-08 03:05:00|8742.3|8736.3|8745.3|8739.3|8756.3|8750.3|8741.3|8735.3|903
1633662600000|2021-10-08 03:10:00|8744.3|8738.3|8729.3|8723.3|8750.3|8744.3|8726.3|8720.3|1079
1633662900000|2021-10-08 03:15:00|8730.3|8724.3|8732.3|8726.3|8737.3|8731.3|8716.3|8710.3|825
1633663200000|2021-10-08 03:20:00|8731.3|8725.3|8720.3|8714.3|8734.3|8728.3|8715.3|8709.3|2245
1633663500000|2021-10-08 03:25:00|8719.3|8713.3|8722.3|8716.3|8725.3|8719.3|8715.3|8709.3|593
1633663800000|2021-10-08 03:30:00|8723.3|8717.3|8735.3|8729.3|8736.3|8730.3|8718.3|8712.3|794
1633664100000|2021-10-08 03:35:00|8734.3|8728.3|8722.3|8716.3|8735.3|8729.3|8720.3|8714.3|378
1633664400000|2021-10-08 03:40:00|8721.3|8715.3|8721.3|8715.3|8724.3|8718.3|8711.3|8705.3|1069
1633664700000|2021-10-08 03:45:00|8720.3|8714.3|8702.3|8696.3|8722.3|8716.3|8702.3|8696.3|739
1633665000000|2021-10-08 03:50:00|8700.3|8694.3|8684.3|8678.3|8705.3|8699.3|8681.3|8675.3|1352
1633665300000|2021-10-08 03:55:00|8685.3|8679.3|8694.3|8688.3|8697.3|8691.3|8679.3|8673.3|908
1633665600000|2021-10-08 04:00:00|8703.7|8680.3|8702.8|8679.4|8704.9|8681.5|8702|8678.6|0
1633665900000|2021-10-08 04:05:00|8702.6|8679.2|8703.9|8680.5|8704.2|8680.8|8701.6|8678.2|0
1633666200000|2021-10-08 04:10:00|8704.2|8680.8|8704.4|8681|8704.9|8681.5|8703.1|8679.7|0
1633666500000|2021-10-08 04:15:00|8704.2|8680.8|8705.7|8682.3|8706.2|8682.8|8704.2|8680.8|0
1633666800000|2021-10-08 04:20:00|8705.6|8682.2|8705.5|8682.1|8706.3|8682.9|8704.8|8681.4|0
1633667100000|2021-10-08 04:25:00|8705.2|8681.8|8704.8|8681.4|8706.1|8682.7|8704.1|8680.7|0
1633667400000|2021-10-08 04:30:00|8705|8681.6|8706.7|8683.3|8707.6|8684.2|8704.3|8680.9|0
1633667700000|2021-10-08 04:35:00|8706.8|8683.4|8705.8|8682.4|8707.6|8684.2|8705.3|8681.9|0
1633668000000|2021-10-08 04:40:00|8705.5|8682.1|8706.5|8683.1|8706.7|8683.3|8704.8|8681.4|0
1633668300000|2021-10-08 04:45:00|8706.6|8683.2|8704.5|8681.1|8706.9|8683.5|8704.5|8681.1|0
1633668600000|2021-10-08 04:50:00|8703.9|8680.5|8703.9|8680.5|8704.8|8681.4|8703.1|8679.7|0
1633668900000|2021-10-08 04:55:00|8703.7|8680.3|8702.4|8679|8703.8|8680.4|8701.4|8678|0
1633669200000|2021-10-08 05:00:00|8702.1|8678.7|8718.3|8712.3|8720.3|8714.3|8683.3|8677.3|1491
1633669500000|2021-10-08 05:05:00|8716.3|8710.3|8707.3|8701.3|8716.3|8710.3|8696.3|8690.3|869
1633669800000|2021-10-08 05:10:00|8706.3|8700.3|8707.3|8701.3|8711.3|8705.3|8698.3|8692.3|645
1633670100000|2021-10-08 05:15:00|8708.3|8702.3|8707.3|8701.3|8709.3|8703.3|8696.3|8690.3|678
1633670400000|2021-10-08 05:20:00|8708.3|8702.3|8721.3|8715.3|8721.3|8715.3|8706.3|8700.3|728
1633670700000|2021-10-08 05:25:00|8722.3|8716.3|8722.3|8716.3|8727.3|8721.3|8708.3|8702.3|830
1633671000000|2021-10-08 05:30:00|8723.3|8717.3|8725.3|8719.3|8732.3|8726.3|8717.3|8711.3|840
1633671300000|2021-10-08 05:35:00|8724.3|8718.3|8717.3|8711.3|8729.3|8723.3|8713.3|8707.3|980
1633671600000|2021-10-08 05:40:00|8718.3|8712.3|8724.3|8718.3|8737.3|8731.3|8718.3|8712.3|532
1633671900000|2021-10-08 05:45:00|8725.3|8719.3|8739.3|8733.3|8744.3|8738.3|8721.3|8715.3|960
1633672200000|2021-10-08 05:50:00|8738.3|8732.3|8726.3|8720.3|8739.3|8733.3|8725.3|8719.3|697
1633672500000|2021-10-08 05:55:00|8727.3|8721.3|8730.3|8724.3|8737.3|8731.3|8722.3|8716.3|836
1633672800000|2021-10-08 06:00:00|8731.3|8725.3|8744.3|8738.3|8744.3|8738.3|8728.3|8722.3|788
1633673100000|2021-10-08 06:05:00|8747.3|8741.3|8750.3|8744.3|8755.3|8749.3|8741.3|8735.3|879
1633673400000|2021-10-08 06:10:00|8749.3|8743.3|8762.3|8756.3|8765.3|8759.3|8739.3|8733.3|704
1633673700000|2021-10-08 06:15:00|8763.3|8757.3|8746.3|8740.3|8763.3|8757.3|8746.3|8740.3|1059
1633674000000|2021-10-08 06:20:00|8747.3|8741.3|8749.3|8743.3|8750.3|8744.3|8744.3|8738.3|561
1633674300000|2021-10-08 06:25:00|8750.3|8744.3|8750.3|8744.3|8752.3|8746.3|8746.3|8740.3|517
1633674600000|2021-10-08 06:30:00|8751.3|8745.3|8750.3|8744.3|8754.3|8748.3|8745.3|8739.3|567
1633674900000|2021-10-08 06:35:00|8751.3|8745.3|8751.3|8745.3|8754.3|8748.3|8743.3|8737.3|1123
1633675200000|2021-10-08 06:40:00|8750.3|8744.3|8756.3|8750.3|8756.3|8750.3|8743.3|8737.3|507
1633675500000|2021-10-08 06:45:00|8755.3|8749.3|8756.3|8750.3|8760.3|8754.3|8755.3|8749.3|576
1633675800000|2021-10-08 06:50:00|8757.3|8751.3|8754.3|8748.3|8758.3|8752.3|8749.3|8743.3|632
1633676100000|2021-10-08 06:55:00|8755.3|8749.3|8754.3|8748.3|8755.3|8749.3|8749.3|8743.3|425
1633676400000|2021-10-08 07:00:00|8755.3|8749.3|8759.3|8753.3|8759.3|8753.3|8751.3|8745.3|610
1633676700000|2021-10-08 07:05:00|8758.3|8752.3|8761.3|8755.3|8763.3|8757.3|8751.3|8745.3|598
1633677000000|2021-10-08 07:10:00|8762.3|8756.3|8754.3|8748.3|8767.3|8761.3|8754.3|8748.3|641
1633677300000|2021-10-08 07:15:00|8755.3|8749.3|8739.3|8733.3|8757.3|8751.3|8736.3|8730.3|1354
1633677600000|2021-10-08 07:20:00|8740.3|8734.3|8750.3|8744.3|8752.3|8746.3|8737.3|8731.3|1021
1633677900000|2021-10-08 07:25:00|8751.3|8745.3|8745.3|8739.3|8754.3|8748.3|8744.3|8738.3|758
1633678200000|2021-10-08 07:30:00|8743.3|8737.3|8749.3|8743.3|8749.3|8743.3|8739.3|8733.3|764
1633678500000|2021-10-08 07:35:00|8748.3|8742.3|8742.3|8736.3|8751.3|8745.3|8738.3|8732.3|808
1633678800000|2021-10-08 07:40:00|8741.3|8735.3|8741.3|8735.3|8744.3|8738.3|8734.3|8728.3|865
1633679100000|2021-10-08 07:45:00|8742.3|8736.3|8738.3|8732.3|8745.3|8739.3|8736.3|8730.3|1244
1633679400000|2021-10-08 07:50:00|8737.3|8731.3|8740.3|8734.3|8743.3|8737.3|8736.3|8730.3|1396
1633679700000|2021-10-08 07:55:00|8739.3|8733.3|8745.3|8739.3|8747.3|8741.3|8737.3|8731.3|1970
1633680000000|2021-10-08 08:00:00|8746.3|8740.3|8753.3|8747.3|8761.3|8755.3|8745.3|8739.3|2463
1633680300000|2021-10-08 08:05:00|8754.3|8748.3|8767.3|8761.3|8771.3|8765.3|8753.3|8747.3|2343
1633680600000|2021-10-08 08:10:00|8768.3|8762.3|8771.3|8765.3|8772.3|8766.3|8762.3|8756.3|3445
1633680900000|2021-10-08 08:15:00|8772.3|8766.3|8767.3|8761.3|8772.3|8766.3|8765.3|8759.3|2591
1633681200000|2021-10-08 08:20:00|8766.3|8760.3|8770.3|8764.3|8770.3|8764.3|8766.3|8760.3|2078
1633681500000|2021-10-08 08:25:00|8769.3|8763.3|8772.3|8766.3|8779.3|8773.3|8769.3|8763.3|925
1633681800000|2021-10-08 08:30:00|8786.4|8763|8783.3|8759.9|8787.6|8764.2|8782.8|8759.4|0
1633682100000|2021-10-08 08:35:00|8782.9|8759.5|8780.4|8757|8784.2|8760.8|8779.8|8756.4|0
1633682400000|2021-10-08 08:40:00|8780.2|8756.8|8784.6|8761.2|8785.8|8762.4|8780.2|8756.8|0
1633682700000|2021-10-08 08:45:00|8784.7|8761.3|8788.6|8765.2|8790.9|8767.5|8784.4|8761|0
1633683000000|2021-10-08 08:50:00|8788.5|8765.1|8779.4|8756|8788.9|8765.5|8778.6|8755.2|0
1633683300000|2021-10-08 08:55:00|8778.8|8755.4|8778.4|8755|8781|8757.6|8777.6|8754.2|0
1633683600000|2021-10-08 09:00:00|8778.6|8755.2|8778.4|8755|8782.8|8759.4|8776.2|8752.8|0
1633683900000|2021-10-08 09:05:00|8778.2|8754.8|8774.6|8751.2|8779.4|8756|8773.7|8750.3|0
1633684200000|2021-10-08 09:10:00|8774.9|8751.5|8772.6|8749.2|8774.9|8751.5|8772.6|8749.2|0
1633684500000|2021-10-08 09:15:00|8765.3|8759.3|8765.3|8759.3|8768.8|8762.8|8761.8|8755.8|494
1633684800000|2021-10-08 09:20:00|8764.8|8758.8|8766.3|8760.3|8769.8|8763.8|8763.3|8757.3|167
1633685100000|2021-10-08 09:25:00|8765.8|8759.8|8770.8|8764.8|8771.8|8765.8|8765.8|8759.8|119
1633685400000|2021-10-08 09:30:00|8771.3|8765.3|8773.3|8767.3|8773.8|8767.8|8768.3|8762.3|201
1633685700000|2021-10-08 09:35:00|8773.8|8767.8|8776.8|8770.8|8779.3|8773.3|8772.8|8766.8|193
1633686000000|2021-10-08 09:40:00|8775.8|8769.8|8782.8|8776.8|8783.8|8777.8|8775.8|8769.8|117
1633686300000|2021-10-08 09:45:00|8782.3|8776.3|8779.8|8773.8|8788.3|8782.3|8779.8|8773.8|281
1633686600000|2021-10-08 09:50:00|8780.3|8774.3|8785.3|8779.3|8787.3|8781.3|8779.8|8773.8|153
1633686900000|2021-10-08 09:55:00|8784.8|8778.8|8791.3|8785.3|8791.3|8785.3|8784.8|8778.8|60
1633687200000|2021-10-08 10:00:00|8790.8|8784.8|8789.8|8783.8|8791.8|8785.8|8786.8|8780.8|75
1633687500000|2021-10-08 10:05:00|8790.3|8784.3|8790.8|8784.8|8791.8|8785.8|8788.8|8782.8|107
1633687800000|2021-10-08 10:10:00|8791.3|8785.3|8792.8|8786.8|8796.8|8790.8|8791.3|8785.3|99
1633688100000|2021-10-08 10:15:00|8794.3|8788.3|8791.8|8785.8|8794.8|8788.8|8789.3|8783.3|106
1633688400000|2021-10-08 10:20:00|8791.3|8785.3|8788.8|8782.8|8791.3|8785.3|8786.8|8780.8|66
1633688700000|2021-10-08 10:25:00|8787.8|8781.8|8796.3|8790.3|8796.8|8790.8|8787.8|8781.8|48
1633689000000|2021-10-08 10:30:00|8795.8|8789.8|8800.3|8794.3|8800.8|8794.8|8795.8|8789.8|48
1633689300000|2021-10-08 10:35:00|8799.8|8793.8|8804.8|8798.8|8804.8|8798.8|8798.3|8792.3|84
1633689600000|2021-10-08 10:40:00|8804.3|8798.3|8803.8|8797.8|8805.8|8799.8|8802.8|8796.8|37
1633689900000|2021-10-08 10:45:00|8803.3|8797.3|8801.8|8795.8|8803.3|8797.3|8799.8|8793.8|82
1633690200000|2021-10-08 10:50:00|8801.3|8795.3|8795.8|8789.8|8801.3|8795.3|8794.3|8788.3|51
1633690500000|2021-10-08 10:55:00|8796.3|8790.3|8795.3|8789.3|8799.8|8793.8|8794.8|8788.8|74
1633690800000|2021-10-08 11:00:00|8795.8|8789.8|8801.3|8795.3|8801.3|8795.3|8794.3|8788.3|48
1633691100000|2021-10-08 11:05:00|8800.8|8794.8|8799.8|8793.8|8802.3|8796.3|8798.8|8792.8|43
1633691400000|2021-10-08 11:10:00|8800.8|8794.8|8798.8|8792.8|8800.8|8794.8|8797.8|8791.8|60
1633691700000|2021-10-08 11:15:00|8798.3|8792.3|8798.8|8792.8|8800.8|8794.8|8797.3|8791.3|77
1633692000000|2021-10-08 11:20:00|8797.8|8791.8|8804.8|8798.8|8807.8|8801.8|8797.8|8791.8|179
1633692300000|2021-10-08 11:25:00|8805.3|8799.3|8807.3|8801.3|8807.8|8801.8|8804.3|8798.3|155
1633692600000|2021-10-08 11:30:00|8807.8|8801.8|8807.3|8801.3|8808.8|8802.8|8805.8|8799.8|117
1633692900000|2021-10-08 11:35:00|8806.8|8800.8|8807.8|8801.8|8810.8|8804.8|8806.8|8800.8|99
1633693200000|2021-10-08 11:40:00|8808.8|8802.8|8805.8|8799.8|8810.3|8804.3|8804.3|8798.3|111
1633693500000|2021-10-08 11:45:00|8805.3|8799.3|8805.3|8799.3|8807.8|8801.8|8803.3|8797.3|166
1633693800000|2021-10-08 11:50:00|8804.8|8798.8|8801.8|8795.8|8805.8|8799.8|8800.8|8794.8|87
1633694100000|2021-10-08 11:55:00|8802.8|8796.8|8808.8|8802.8|8808.8|8802.8|8801.8|8795.8|90
1633694400000|2021-10-08 12:00:00|8808.3|8802.3|8810.8|8804.8|8811.8|8805.8|8807.8|8801.8|177
1633694700000|2021-10-08 12:05:00|8811.3|8805.3|8809.8|8803.8|8811.8|8805.8|8808.8|8802.8|42
1633695000000|2021-10-08 12:10:00|8808.8|8802.8|8812.3|8806.3|8812.8|8806.8|8808.8|8802.8|144
1633695300000|2021-10-08 12:15:00|8811.8|8805.8|8809.3|8803.3|8813.8|8807.8|8808.8|8802.8|103
1633695600000|2021-10-08 12:20:00|8809.8|8803.8|8819.3|8813.3|8819.3|8813.3|8809.3|8803.3|172
1633695900000|2021-10-08 12:25:00|8818.8|8812.8|8819.3|8813.3|8823.3|8817.3|8815.8|8809.8|195
1633696200000|2021-10-08 12:30:00|8819.8|8813.8|8808.8|8802.8|8825.3|8819.3|8793.3|8787.3|300
1633696500000|2021-10-08 12:35:00|8809.3|8803.3|8845.3|8839.3|8847.8|8841.8|8807.8|8801.8|479
1633696800000|2021-10-08 12:40:00|8844.8|8838.8|8826.3|8820.3|8845.3|8839.3|8823.3|8817.3|224
1633697100000|2021-10-08 12:45:00|8825.8|8819.8|8804.3|8798.3|8828.3|8822.3|8800.8|8794.8|340
1633697400000|2021-10-08 12:50:00|8804.8|8798.8|8813.3|8807.3|8817.8|8811.8|8803.8|8797.8|146
1633697700000|2021-10-08 12:55:00|8812.8|8806.8|8826.3|8820.3|8830.8|8824.8|8812.3|8806.3|263
1633698000000|2021-10-08 13:00:00|8825.3|8819.3|8829.3|8823.3|8829.8|8823.8|8821.3|8815.3|98
1633698300000|2021-10-08 13:05:00|8829.8|8823.8|8827.3|8821.3|8832.8|8826.8|8822.3|8816.3|268
1633698600000|2021-10-08 13:10:00|8827.8|8821.8|8828.3|8822.3|8834.8|8828.8|8825.3|8819.3|156
1633698900000|2021-10-08 13:15:00|8828.8|8822.8|8826.3|8820.3|8831.8|8825.8|8823.8|8817.8|111
1633699200000|2021-10-08 13:20:00|8825.8|8819.8|8827.8|8821.8|8829.8|8823.8|8820.8|8814.8|156
1633699500000|2021-10-08 13:25:00|8827.3|8821.3|8820.3|8814.3|8827.8|8821.8|8817.3|8811.3|139
1633699800000|2021-10-08 13:30:00|8820.8|8814.8|8805.3|8799.3|8833.8|8827.8|8804.8|8798.8|624
1633700100000|2021-10-08 13:35:00|8804.8|8798.8|8804.3|8798.3|8813.8|8807.8|8794.8|8788.8|418
1633700400000|2021-10-08 13:40:00|8804.8|8798.8|8804.3|8798.3|8812.8|8806.8|8799.3|8793.3|436
1633700700000|2021-10-08 13:45:00|8804.8|8798.8|8815.3|8809.3|8815.3|8809.3|8797.8|8791.8|406
1633701000000|2021-10-08 13:50:00|8815.8|8809.8|8812.3|8806.3|8815.8|8809.8|8800.3|8794.3|307
1633701300000|2021-10-08 13:55:00|8811.8|8805.8|8811.3|8805.3|8819.3|8813.3|8810.3|8804.3|187
1633701600000|2021-10-08 14:00:00|8810.8|8804.8|8826.3|8820.3|8826.3|8820.3|8809.3|8803.3|179
1633701900000|2021-10-08 14:05:00|8825.8|8819.8|8822.8|8816.8|8829.8|8823.8|8819.3|8813.3|105
1633702200000|2021-10-08 14:10:00|8823.3|8817.3|8821.3|8815.3|8824.8|8818.8|8815.3|8809.3|77
1633702500000|2021-10-08 14:15:00|8820.8|8814.8|8829.8|8823.8|8832.8|8826.8|8818.8|8812.8|114
1633702800000|2021-10-08 14:20:00|8829.3|8823.3|8835.3|8829.3|8836.3|8830.3|8825.3|8819.3|237
1633703100000|2021-10-08 14:25:00|8834.8|8828.8|8842.3|8836.3|8844.8|8838.8|8833.3|8827.3|310
1633703400000|2021-10-08 14:30:00|8841.8|8835.8|8839.3|8833.3|8847.8|8841.8|8839.3|8833.3|184
1633703700000|2021-10-08 14:35:00|8839.8|8833.8|8842.3|8836.3|8845.3|8839.3|8838.3|8832.3|167
1633704000000|2021-10-08 14:40:00|8842.8|8836.8|8827.8|8821.8|8842.8|8836.8|8822.8|8816.8|273
1633704300000|2021-10-08 14:45:00|8827.3|8821.3|8828.3|8822.3|8830.3|8824.3|8820.8|8814.8|356
1633704600000|2021-10-08 14:50:00|8827.8|8821.8|8842.8|8836.8|8842.8|8836.8|8826.8|8820.8|155
1633704900000|2021-10-08 14:55:00|8842.3|8836.3|8839.3|8833.3|8843.3|8837.3|8838.3|8832.3|134
1633705200000|2021-10-08 15:00:00|8840.3|8834.3|8837.3|8831.3|8844.3|8838.3|8837.3|8831.3|138
1633705500000|2021-10-08 15:05:00|8840.3|8834.3|8839.3|8833.3|8844.3|8838.3|8834.3|8828.3|223
1633705800000|2021-10-08 15:10:00|8838.3|8832.3|8842.3|8836.3|8843.3|8837.3|8838.3|8832.3|32
1633706100000|2021-10-08 15:15:00|8841.3|8835.3|8842.3|8836.3|8844.3|8838.3|8837.3|8831.3|108
1633706400000|2021-10-08 15:20:00|8843.3|8837.3|8835.3|8829.3|8843.3|8837.3|8835.3|8829.3|102
1633706700000|2021-10-08 15:25:00|8834.3|8828.3|8839.3|8833.3|8844.3|8838.3|8830.3|8824.3|172
1633707000000|2021-10-08 15:30:00|8837.3|8831.3|8833.3|8827.3|8842.3|8836.3|8833.3|8827.3|106
1633707300000|2021-10-08 15:35:00|8832.3|8826.3|8833.3|8827.3|8838.3|8832.3|8832.3|8826.3|133
1633707600000|2021-10-08 15:40:00|8832.3|8826.3|8828.3|8822.3|8832.3|8826.3|8828.3|8822.3|59
1633707900000|2021-10-08 15:45:00|8829.3|8823.3|8828.3|8822.3|8830.3|8824.3|8827.3|8821.3|52
1633708200000|2021-10-08 15:50:00|8827.3|8821.3|8828.3|8822.3|8829.3|8823.3|8826.3|8820.3|13
1633708500000|2021-10-08 15:55:00|8830.3|8824.3|8825.3|8819.3|8830.3|8824.3|8825.3|8819.3|80
1633708800000|2021-10-08 16:00:00|8827.3|8821.3|8828.3|8822.3|8830.3|8824.3|8821.3|8815.3|106
1633709100000|2021-10-08 16:05:00|8829.3|8823.3|8834.3|8828.3|8835.3|8829.3|8829.3|8823.3|58
1633709400000|2021-10-08 16:10:00|8833.3|8827.3|8832.3|8826.3|8833.3|8827.3|8825.3|8819.3|194
1633709700000|2021-10-08 16:15:00|8830.3|8824.3|8827.3|8821.3|8830.3|8824.3|8826.3|8820.3|67
1633710000000|2021-10-08 16:20:00|8828.3|8822.3|8828.3|8822.3|8829.3|8823.3|8827.3|8821.3|35
1633710300000|2021-10-08 16:25:00|8826.3|8820.3|8819.3|8813.3|8826.3|8820.3|8819.3|8813.3|53
1633710600000|2021-10-08 16:30:00|8818.3|8812.3|8825.3|8819.3|8825.3|8819.3|8818.3|8812.3|58
1633710900000|2021-10-08 16:35:00|8826.3|8820.3|8835.3|8829.3|8837.3|8831.3|8824.3|8818.3|126
1633711200000|2021-10-08 16:40:00|8837.3|8831.3|8841.3|8835.3|8841.3|8835.3|8837.3|8831.3|65
1633711500000|2021-10-08 16:45:00|8840.3|8834.3|8840.3|8834.3|8842.3|8836.3|8839.3|8833.3|48
1633711800000|2021-10-08 16:50:00|8839.3|8833.3|8840.3|8834.3|8840.3|8834.3|8838.3|8832.3|52
1633712100000|2021-10-08 16:55:00|8841.3|8835.3|8842.3|8836.3|8843.3|8837.3|8840.3|8834.3|54
1633712400000|2021-10-08 17:00:00|8841.3|8835.3|8842.3|8836.3|8846.3|8840.3|8841.3|8835.3|55
1633712700000|2021-10-08 17:05:00|8843.3|8837.3|8846.3|8840.3|8848.3|8842.3|8841.3|8835.3|96
1633713000000|2021-10-08 17:10:00|8845.3|8839.3|8848.3|8842.3|8849.3|8843.3|8844.3|8838.3|71
1633713300000|2021-10-08 17:15:00|8847.3|8841.3|8838.3|8832.3|8847.3|8841.3|8835.3|8829.3|175
1633713600000|2021-10-08 17:20:00|8839.3|8833.3|8842.3|8836.3|8843.3|8837.3|8839.3|8833.3|56
1633713900000|2021-10-08 17:25:00|8843.3|8837.3|8843.3|8837.3|8847.3|8841.3|8841.3|8835.3|39
1633714200000|2021-10-08 17:30:00|8842.3|8836.3|8846.3|8840.3|8846.3|8840.3|8841.3|8835.3|71
1633714500000|2021-10-08 17:35:00|8845.3|8839.3|8842.3|8836.3|8845.3|8839.3|8842.3|8836.3|31
1633714800000|2021-10-08 17:40:00|8843.3|8837.3|8840.3|8834.3|8846.3|8840.3|8840.3|8834.3|57
1633715100000|2021-10-08 17:45:00|8839.3|8833.3|8848.3|8842.3|8848.3|8842.3|8839.3|8833.3|127
1633715400000|2021-10-08 17:50:00|8847.3|8841.3|8848.3|8842.3|8851.3|8845.3|8847.3|8841.3|50
1633715700000|2021-10-08 17:55:00|8850.3|8844.3|8849.3|8843.3|8851.3|8845.3|8849.3|8843.3|32
1633716000000|2021-10-08 18:00:00|8850.3|8844.3|8851.3|8845.3|8851.3|8845.3|8849.3|8843.3|40
1633716300000|2021-10-08 18:05:00|8850.3|8844.3|8852.3|8846.3|8853.3|8847.3|8848.3|8842.3|82
1633716600000|2021-10-08 18:10:00|8851.3|8845.3|8855.3|8849.3|8856.3|8850.3|8850.3|8844.3|73
1633716900000|2021-10-08 18:15:00|8854.3|8848.3|8857.3|8851.3|8858.3|8852.3|8852.3|8846.3|38
1633717200000|2021-10-08 18:20:00|8856.3|8850.3|8855.3|8849.3|8856.3|8850.3|8853.3|8847.3|78
1633717500000|2021-10-08 18:25:00|8856.3|8850.3|8858.3|8852.3|8860.3|8854.3|8856.3|8850.3|78
1633717800000|2021-10-08 18:30:00|8859.3|8853.3|8856.3|8850.3|8860.3|8854.3|8856.3|8850.3|106
1633718100000|2021-10-08 18:35:00|8855.3|8849.3|8853.3|8847.3|8855.3|8849.3|8849.3|8843.3|97
1633718400000|2021-10-08 18:40:00|8854.3|8848.3|8858.3|8852.3|8859.3|8853.3|8854.3|8848.3|230
1633718700000|2021-10-08 18:45:00|8856.3|8850.3|8855.3|8849.3|8858.3|8852.3|8851.3|8845.3|95
1633719000000|2021-10-08 18:50:00|8856.3|8850.3|8858.3|8852.3|8860.3|8854.3|8856.3|8850.3|81
1633719300000|2021-10-08 18:55:00|8857.3|8851.3|8868|8844.6|8868.7|8856.3|8854.3|8844.6|137
1633719600000|2021-10-08 19:00:00|8868.1|8844.7|8870.5|8847.1|8870.6|8847.2|8867.2|8843.8|0
1633719900000|2021-10-08 19:05:00|8870.7|8847.3|8871.8|8848.4|8872.1|8848.7|8868.3|8844.9|0
1633720200000|2021-10-08 19:10:00|8871.7|8848.3|8872.6|8849.2|8874.2|8850.8|8870.9|8847.5|0
1633720500000|2021-10-08 19:15:00|8872.7|8849.3|8873.1|8849.7|8873.4|8850|8869|8845.6|0
1633720800000|2021-10-08 19:20:00|8873.2|8849.8|8868.2|8844.8|8873.5|8850.1|8868|8844.6|0
1633721100000|2021-10-08 19:25:00|8868.3|8844.9|8873.3|8849.9|8873.4|8850|8867.8|8844.4|0
1633721400000|2021-10-08 19:30:00|8873.2|8849.8|8870.7|8847.3|8874.7|8851.3|8870.3|8846.9|0
1633721700000|2021-10-08 19:35:00|8870.8|8847.4|8863|8839.6|8871.1|8847.7|8860.8|8837.4|0
1633722000000|2021-10-08 19:40:00|8862.9|8839.5|8859.9|8836.5|8864.4|8841|8859.5|8836.1|0
1633722300000|2021-10-08 19:45:00|8859.8|8836.4|8856.5|8833.1|8862.5|8839.1|8856.3|8832.9|0
1633722600000|2021-10-08 19:50:00|8856.4|8833|8856.9|8833.5|8859.9|8836.5|8853.1|8829.7|0
1633722900000|2021-10-08 19:55:00|8857|8833.6|8857.6|8834.2|8860.6|8837.2|8854.5|8831.1|0
1633723200000|2021-10-08 20:00:00|8858|8834.6|8852.3|8828.9|8858|8834.6|8850.7|8827.3|0
1633723500000|2021-10-08 20:05:00|8852.7|8829.3|8849|8825.6|8853.6|8830.2|8847.8|8824.4|0
1633723800000|2021-10-08 20:10:00|8849.4|8826|8851|8827.6|8851|8827.6|8847.8|8824.4|0
1633724100000|2021-10-08 20:15:00|8850.6|8827.2|8850.6|8827.2|8850.6|8827.2|8849.4|8826|0
1633724400000|2021-10-08 20:20:00|8850.2|8826.8|8851.9|8828.5|8851.9|8828.5|8850.2|8826.8|0
1633724700000|2021-10-08 20:25:00|8851.4|8828|8849|8825.6|8851.9|8828.5|8848.2|8824.8|0
1633725000000|2021-10-08 20:30:00|8849.4|8826|8851|8827.6|8851|8827.6|8848.6|8825.2|0
1633725300000|2021-10-08 20:35:00|8850.6|8827.2|8851.9|8828.5|8851.9|8828.5|8850.2|8826.8|0
1633725600000|2021-10-08 20:40:00|8851.4|8828|8852.3|8828.9|8852.7|8829.3|8851.4|8828|0
1633725900000|2021-10-08 20:45:00|8852.7|8829.3|8854.7|8831.3|8854.7|8831.3|8851.9|8828.5|0
1633726200000|2021-10-08 20:50:00|8855.1|8831.7|8854.7|8831.3|8855.5|8832.1|8854.3|8830.9|0
1633726500000|2021-10-08 20:55:00|8854.3|8830.9|8853.1|8829.7|8854.7|8831.3|8852.9|8829.5|0
1633903200000|2021-10-10 22:00:00|8862.6|8839.2|8859.1|8835.7|8863|8839.6|8859.1|8835.7|0
1633903500000|2021-10-10 22:05:00|8859.4|8836|8851.4|8828|8860.6|8837.2|8849.7|8826.3|0
1633903800000|2021-10-10 22:10:00|8852.2|8828.8|8848.2|8824.8|8853.4|8830|8847|8823.6|0
1633904100000|2021-10-10 22:15:00|8847.8|8824.4|8842.1|8818.7|8847.8|8824.4|8840.9|8817.5|0
1633904400000|2021-10-10 22:20:00|8842.5|8819.1|8838.2|8814.8|8845.3|8821.9|8837.4|8814|0
1633904700000|2021-10-10 22:25:00|8838.6|8815.2|8845.2|8821.8|8845.2|8821.8|8836.9|8813.5|0
1633905000000|2021-10-10 22:30:00|8845.6|8822.2|8841.3|8817.9|8846.4|8823|8840.5|8817.1|0
1633905300000|2021-10-10 22:35:00|8841.7|8818.3|8841.3|8817.9|8843.7|8820.3|8840.1|8816.7|0
1633905600000|2021-10-10 22:40:00|8842.1|8818.7|8838.9|8815.5|8842.3|8818.9|8838.5|8815.1|0
1633905900000|2021-10-10 22:45:00|8839.3|8815.9|8837.3|8813.9|8840.5|8817.1|8835.7|8812.3|0
1633906200000|2021-10-10 22:50:00|8836.9|8813.5|8833.3|8809.9|8837.7|8814.3|8833.3|8809.9|0
1633906500000|2021-10-10 22:55:00|8832.9|8809.5|8834.4|8811|8836.4|8813|8832.6|8809.2|0
1633906800000|2021-10-10 23:00:00|8834.6|8811.2|8837.7|8814.3|8838|8814.6|8834.6|8811.2|0
1633907100000|2021-10-10 23:05:00|8837.5|8814.1|8826.8|8803.4|8838.6|8815.2|8826|8802.6|0
1633907400000|2021-10-10 23:10:00|8826.4|8803|8831.2|8807.8|8831.6|8808.2|8825.2|8801.8|0
1633907700000|2021-10-10 23:15:00|8830.8|8807.4|8826.4|8803|8831.6|8808.2|8826.4|8803|0
1633908000000|2021-10-10 23:20:00|8826.8|8803.4|8829.1|8805.7|8831.4|8808|8826.8|8803.4|0
1633908300000|2021-10-10 23:25:00|8828.9|8805.5|8828.5|8805.1|8829.7|8806.3|8827.7|8804.3|0
1633908600000|2021-10-10 23:30:00|8828.3|8804.9|8824.4|8801|8828.6|8805.2|8822.8|8799.4|0
1633908900000|2021-10-10 23:35:00|8824.6|8801.2|8809.9|8786.5|8825.3|8801.9|8802.6|8779.2|0
1633909200000|2021-10-10 23:40:00|8810.3|8786.9|8815.6|8792.2|8816|8792.6|8808.7|8785.3|0
1633909500000|2021-10-10 23:45:00|8814.8|8791.4|8812.1|8788.7|8816.9|8793.5|8809.4|8786|0
1633909800000|2021-10-10 23:50:00|8811.9|8788.5|8808.9|8785.5|8812.2|8788.8|8807.9|8784.5|0
1633910100000|2021-10-10 23:55:00|8809.4|8786|8810.1|8786.7|8811.8|8788.4|8808.7|8785.3|0
1633910400000|2021-10-11 00:00:00|8809.9|8786.5|8811.5|8788.1|8814|8790.6|8805.9|8782.5|0
1633910700000|2021-10-11 00:05:00|8811.1|8787.7|8813|8789.6|8814.4|8791|8809.9|8786.5|0
1633911000000|2021-10-11 00:10:00|8812.6|8789.2|8814.6|8791.2|8814.6|8791.2|8810.2|8786.8|0
1633911300000|2021-10-11 00:15:00|8815.4|8792|8817.1|8793.7|8819.2|8795.8|8814.6|8791.2|0
1633911600000|2021-10-11 00:20:00|8816.6|8793.2|8820.6|8797.2|8821.9|8798.5|8816.1|8792.7|0
1633911900000|2021-10-11 00:25:00|8820.4|8797|8822.7|8799.3|8823.4|8800|8819.7|8796.3|0
1633912200000|2021-10-11 00:30:00|8823|8799.6|8831.1|8807.7|8832.7|8809.3|8822|8798.6|0
1633912500000|2021-10-11 00:35:00|8830.8|8807.4|8837.6|8814.2|8839.3|8815.9|8828.2|8804.8|0
1633912800000|2021-10-11 00:40:00|8837.5|8814.1|8839|8815.6|8840|8816.6|8834.9|8811.5|0
1633913100000|2021-10-11 00:45:00|8838.9|8815.5|8837.7|8814.3|8839.2|8815.8|8834.5|8811.1|0
1633913400000|2021-10-11 00:50:00|8837.5|8814.1|8837.6|8814.2|8838.6|8815.2|8835.2|8811.8|0
1633913700000|2021-10-11 00:55:00|8837.5|8814.1|8836|8812.6|8837.6|8814.2|8834.4|8811|0
1633914000000|2021-10-11 01:00:00|8836.2|8812.8|8857.1|8833.7|8857.8|8834.4|8836.2|8812.8|0
1633914300000|2021-10-11 01:05:00|8857.4|8834|8859.8|8836.4|8859.8|8836.4|8852.4|8829|0
1633914600000|2021-10-11 01:10:00|8859.7|8836.3|8856.7|8833.3|8859.8|8836.4|8851.4|8828|0
1633914900000|2021-10-11 01:15:00|8857.6|8834.2|8893.3|8887.3|8906.3|8900.3|8849.3|8834.2|1652
1633915200000|2021-10-11 01:20:00|8900.3|8894.3|8904.3|8898.3|8924.3|8918.3|8888.3|8882.3|1874
1633915500000|2021-10-11 01:25:00|8906.3|8900.3|8908.4|8902.4|8918.4|8912.4|8901.3|8895.3|699
1633915800000|2021-10-11 01:30:00|8914.4|8908.4|8971.4|8965.4|8971.4|8965.4|8911.4|8905.4|5420
1633916100000|2021-10-11 01:35:00|8970.4|8964.4|8984.4|8978.4|9002.4|8996.4|8962.4|8956.4|3444
1633916400000|2021-10-11 01:40:00|8983.4|8977.4|8984.4|8978.4|9002.4|8996.4|8971.4|8965.4|3611
1633916700000|2021-10-11 01:45:00|8986.4|8980.4|8962.4|8956.4|8991.4|8985.4|8956.4|8950.4|2309
1633917000000|2021-10-11 01:50:00|8961.4|8955.4|8976.4|8970.4|8991.4|8985.4|8958.4|8952.4|1663
1633917300000|2021-10-11 01:55:00|8975.4|8969.4|8985.4|8979.4|8996.4|8990.4|8969.4|8963.4|2110
1633917600000|2021-10-11 02:00:00|8984.4|8978.4|8986.4|8980.4|8996.4|8990.4|8969.4|8963.4|1544
1633917900000|2021-10-11 02:05:00|8987.4|8981.4|8989.4|8983.4|8995.4|8989.4|8971.4|8965.4|1054
1633918200000|2021-10-11 02:10:00|8990.4|8984.4|8989.4|8983.4|9003.4|8997.4|8979.4|8973.4|1436
1633918500000|2021-10-11 02:15:00|8991.4|8985.4|8996.4|8990.4|8997.4|8991.4|8967.4|8961.4|1329
1633918800000|2021-10-11 02:20:00|8994.4|8988.4|9002.4|8996.4|9008.4|9002.4|8986.4|8980.4|1477
1633919100000|2021-10-11 02:25:00|9001.4|8995.4|9005.4|8999.4|9019.4|9013.4|8999.4|8993.4|1429
1633919400000|2021-10-11 02:30:00|9007.4|9001.4|8979.4|8973.4|9011.4|9005.4|8973.4|8967.4|1110
1633919700000|2021-10-11 02:35:00|8980.4|8974.4|8975.4|8969.4|8986.4|8980.4|8965.4|8959.4|1148
1633920000000|2021-10-11 02:40:00|8977.4|8971.4|8996.4|8990.4|8996.4|8990.4|8971.4|8965.4|888
1633920300000|2021-10-11 02:45:00|8997.4|8991.4|8990.4|8984.4|8997.4|8991.4|8983.4|8977.4|800
1633920600000|2021-10-11 02:50:00|8991.4|8985.4|8996.4|8990.4|9001.4|8995.4|8987.4|8981.4|857
1633920900000|2021-10-11 02:55:00|8997.4|8991.4|9003.4|8997.4|9007.4|9001.4|8985.4|8979.4|844
1633921200000|2021-10-11 03:00:00|9002.4|8996.4|9002.4|8996.4|9010.4|9004.4|8995.4|8989.4|558
1633921500000|2021-10-11 03:05:00|9003.4|8997.4|9002.4|8996.4|9010.4|9004.4|8988.4|8982.4|865
1633921800000|2021-10-11 03:10:00|9003.4|8997.4|8994.4|8988.4|9007.4|9001.4|8989.4|8983.4|731
1633922100000|2021-10-11 03:15:00|8996.4|8990.4|8999.4|8993.4|9004.4|8998.4|8994.4|8988.4|430
1633922400000|2021-10-11 03:20:00|9001.4|8995.4|8995.4|8989.4|9008.4|9002.4|8989.4|8983.4|1057
1633922700000|2021-10-11 03:25:00|8993.4|8987.4|8996.4|8990.4|9009.4|9003.4|8991.4|8985.4|683
1633923000000|2021-10-11 03:30:00|8995.4|8989.4|8996.4|8990.4|9006.4|9000.4|8991.4|8985.4|1476
1633923300000|2021-10-11 03:35:00|8997.4|8991.4|9008.4|9002.4|9009.4|9003.4|8996.4|8990.4|341
1633923600000|2021-10-11 03:40:00|9009.4|9003.4|9015.4|9009.4|9015.4|9009.4|9001.4|8995.4|514
1633923900000|2021-10-11 03:45:00|9016.4|9010.4|9014.4|9008.4|9022.4|9016.4|9009.4|9003.4|574
1633924200000|2021-10-11 03:50:00|9015.4|9009.4|9015.4|9009.4|9024.4|9018.4|9012.4|9006.4|409
1633924500000|2021-10-11 03:55:00|9016.4|9010.4|9018.4|9012.4|9021.4|9015.4|9009.4|9003.4|665
1633924800000|2021-10-11 04:00:00|9026.8|9003.4|9029.2|9005.8|9030.6|9007.2|9024.8|9001.4|0
1633925100000|2021-10-11 04:05:00|9029.1|9005.7|9026.7|9003.3|9029.4|9006|9026.3|9002.9|0
1633925400000|2021-10-11 04:10:00|9026.5|9003.1|9026.7|9003.3|9028.9|9005.5|9026.2|9002.8|0
1633925700000|2021-10-11 04:15:00|9026.5|9003.1|9027.6|9004.2|9028.2|9004.8|9026.5|9003.1|0
1633926000000|2021-10-11 04:20:00|9027.7|9004.3|9028.5|9005.1|9029.4|9006|9027.6|9004.2|0
1633926300000|2021-10-11 04:25:00|9028.2|9004.8|9025.9|9002.5|9029.1|9005.7|9025.9|9002.5|0
1633926600000|2021-10-11 04:30:00|9026|9002.6|9025.9|9002.5|9027.6|9004.2|9025.9|9002.5|0
1633926900000|2021-10-11 04:35:00|9026.2|9002.8|9026.9|9003.5|9027.3|9003.9|9025.3|9001.9|0
1633927200000|2021-10-11 04:40:00|9026.8|9003.4|9029.5|9006.1|9029.5|9006.1|9026.7|9003.3|0
1633927500000|2021-10-11 04:45:00|9029.7|9006.3|9030.9|9007.5|9033.7|9010.3|9029.7|9006.3|0
1633927800000|2021-10-11 04:50:00|9031.2|9007.8|9031.2|9007.8|9032.5|9009.1|9030.5|9007.1|0
1633928100000|2021-10-11 04:55:00|9030.9|9007.5|9033.4|9010|9036.6|9013.2|9030.7|9007.3|0
1633928400000|2021-10-11 05:00:00|9032.9|9009.5|9033.4|9027.4|9037.4|9031.4|9018.4|9009.5|1138
1633928700000|2021-10-11 05:05:00|9035.4|9029.4|9034.4|9028.4|9042.4|9036.4|9022.4|9016.4|924
1633929000000|2021-10-11 05:10:00|9035.4|9029.4|9027.4|9021.4|9039.4|9033.4|9020.4|9014.4|884
1633929300000|2021-10-11 05:15:00|9028.4|9022.4|9021.4|9015.4|9030.4|9024.4|9019.4|9013.4|829
1633929600000|2021-10-11 05:20:00|9020.4|9014.4|9017.4|9011.4|9022.4|9016.4|9011.4|9005.4|704
1633929900000|2021-10-11 05:25:00|9016.4|9010.4|9010.4|9004.4|9019.4|9013.4|9009.4|9003.4|743
1633930200000|2021-10-11 05:30:00|9012.4|9006.4|9010.4|9004.4|9019.4|9013.4|9003.4|8997.4|1014
1633930500000|2021-10-11 05:35:00|9009.4|9003.4|8998.4|8992.4|9015.4|9009.4|8995.4|8989.4|875
1633930800000|2021-10-11 05:40:00|8997.4|8991.4|9001.4|8995.4|9005.4|8999.4|8990.4|8984.4|758
1633931100000|2021-10-11 05:45:00|9000.4|8994.4|9010.4|9004.4|9012.4|9006.4|9000.4|8994.4|621
1633931400000|2021-10-11 05:50:00|9009.4|9003.4|8998.4|8992.4|9010.4|9004.4|8998.4|8992.4|640
1633931700000|2021-10-11 05:55:00|8999.4|8993.4|9005.4|8999.4|9009.4|9003.4|8998.4|8992.4|467
1633932000000|2021-10-11 06:00:00|9006.4|9000.4|9003.4|8997.4|9010.4|9004.4|9002.4|8996.4|717
1633932300000|2021-10-11 06:05:00|9004.4|8998.4|8984.4|8978.4|9004.4|8998.4|8982.4|8976.4|1320
1633932600000|2021-10-11 06:10:00|8985.4|8979.4|8984.4|8978.4|8991.4|8985.4|8980.4|8974.4|1073
1633932900000|2021-10-11 06:15:00|8985.4|8979.4|8982.4|8976.4|8986.4|8980.4|8979.4|8973.4|767
1633933200000|2021-10-11 06:20:00|8983.4|8977.4|8980.4|8974.4|8985.4|8979.4|8976.4|8970.4|746
1633933500000|2021-10-11 06:25:00|8982.4|8976.4|8977.4|8971.4|8989.4|8983.4|8974.4|8968.4|1208
1633933800000|2021-10-11 06:30:00|8976.4|8970.4|8958.4|8952.4|8977.4|8971.4|8955.4|8949.4|1727
1633934100000|2021-10-11 06:35:00|8957.4|8951.4|8969.4|8963.4|8972.4|8966.4|8954.4|8948.4|1230
1633934400000|2021-10-11 06:40:00|8970.4|8964.4|8965.4|8959.4|8974.4|8968.4|8965.4|8959.4|791
1633934700000|2021-10-11 06:45:00|8966.4|8960.4|8976.4|8970.4|8976.4|8970.4|8964.4|8958.4|743
1633935000000|2021-10-11 06:50:00|8975.4|8969.4|8984.4|8978.4|8984.4|8978.4|8973.4|8967.4|412
1633935300000|2021-10-11 06:55:00|8983.4|8977.4|8979.4|8973.4|8983.4|8977.4|8976.4|8970.4|603
1633935600000|2021-10-11 07:00:00|8980.4|8974.4|8974.4|8968.4|8984.4|8978.4|8962.4|8956.4|932
1633935900000|2021-10-11 07:05:00|8975.4|8969.4|8970.4|8964.4|8981.4|8975.4|8969.4|8963.4|800
1633936200000|2021-10-11 07:10:00|8971.4|8965.4|8970.4|8964.4|8972.4|8966.4|8960.4|8954.4|741
1633936500000|2021-10-11 07:15:00|8969.4|8963.4|8968.4|8962.4|8972.4|8966.4|8966.4|8960.4|563
1633936800000|2021-10-11 07:20:00|8969.4|8963.4|8972.4|8966.4|8974.4|8968.4|8965.4|8959.4|454
1633937100000|2021-10-11 07:25:00|8973.4|8967.4|8976.4|8970.4|8978.4|8972.4|8969.4|8963.4|463
1633937400000|2021-10-11 07:30:00|8977.4|8971.4|8987.4|8981.4|8989.4|8983.4|8976.4|8970.4|756
1633937700000|2021-10-11 07:35:00|8989.4|8983.4|8985.4|8979.4|8994.4|8988.4|8984.4|8978.4|1459
1633938000000|2021-10-11 07:40:00|8984.4|8978.4|8978.4|8972.4|8985.4|8979.4|8978.4|8972.4|1103
1633938300000|2021-10-11 07:45:00|8977.4|8971.4|8981.4|8975.4|8983.4|8977.4|8971.4|8965.4|1370
1633938600000|2021-10-11 07:50:00|8980.4|8974.4|8989.4|8983.4|8994.4|8988.4|8980.4|8974.4|1931
1633938900000|2021-10-11 07:55:00|8988.4|8982.4|8982.4|8976.4|8988.4|8982.4|8979.4|8973.4|1583
1633939200000|2021-10-11 08:00:00|8983.4|8977.4|8995.4|8989.4|8998.4|8992.4|8979.4|8973.4|2597
1633939500000|2021-10-11 08:05:00|8994.4|8988.4|8976.4|8970.4|8996.4|8990.4|8976.4|8970.4|2231
1633939800000|2021-10-11 08:10:00|8977.4|8971.4|8980.4|8974.4|8984.4|8978.4|8975.4|8969.4|2870
1633940100000|2021-10-11 08:15:00|8981.4|8975.4|9002.4|8996.4|9003.4|8997.4|8980.4|8974.4|1801
1633940400000|2021-10-11 08:20:00|9003.4|8997.4|8981.4|8975.4|9003.4|8997.4|8979.4|8973.4|834
1633940700000|2021-10-11 08:25:00|8982.4|8976.4|8988.4|8982.4|8997.4|8991.4|8980.4|8974.4|755
1633941000000|2021-10-11 08:30:00|9002.4|8979|9012.1|8988.7|9015.4|8992|9002.2|8978.8|0
1633941300000|2021-10-11 08:35:00|9011.9|8988.5|9004.7|8981.3|9013.5|8990.1|9003.8|8980.4|0
1633941600000|2021-10-11 08:40:00|9004.8|8981.4|9000.4|8977|9006.2|8982.8|8997|8973.6|0
1633941900000|2021-10-11 08:45:00|9000.2|8976.8|8998|8974.6|9004.6|8981.2|8996.3|8972.9|0
1633942200000|2021-10-11 08:50:00|8998.4|8975|9003.6|8980.2|9004.9|8981.5|8997.2|8973.8|0
1633942500000|2021-10-11 08:55:00|9003.5|8980.1|9009.6|8986.2|9010.1|8986.7|9003.4|8980|0
1633942800000|2021-10-11 09:00:00|9009|8985.6|9011|8987.6|9011.2|8987.8|9006.5|8983.1|0
1633943100000|2021-10-11 09:05:00|9011.2|8987.8|9013.2|8989.8|9017.3|8993.9|9011.2|8987.8|0
1633943400000|2021-10-11 09:10:00|9013.4|8990|9005.6|8982.2|9014.9|8991.5|9005.6|8982.2|0
1633943700000|2021-10-11 09:15:00|9006.1|8982.7|8973.9|8967.9|9006.3|8982.9|8972.4|8966.4|862
1633944000000|2021-10-11 09:20:00|8974.4|8968.4|8973.9|8967.9|8976.4|8970.4|8969.9|8963.9|321
1633944300000|2021-10-11 09:25:00|8974.4|8968.4|8975.4|8969.4|8980.9|8974.9|8973.9|8967.9|150
1633944600000|2021-10-11 09:30:00|8975.9|8969.9|8977.4|8971.4|8977.9|8971.9|8970.9|8964.9|101
1633944900000|2021-10-11 09:35:00|8977.9|8971.9|8974.9|8968.9|8978.9|8972.9|8973.4|8967.4|68
1633945200000|2021-10-11 09:40:00|8974.4|8968.4|8971.9|8965.9|8974.9|8968.9|8970.9|8964.9|142
1633945500000|2021-10-11 09:45:00|8971.4|8965.4|8971.9|8965.9|8973.9|8967.9|8970.9|8964.9|50
1633945800000|2021-10-11 09:50:00|8971.4|8965.4|8972.9|8966.9|8974.9|8968.9|8969.9|8963.9|91
1633946100000|2021-10-11 09:55:00|8973.4|8967.4|8970.9|8964.9|8974.9|8968.9|8970.9|8964.9|51
1633946400000|2021-10-11 10:00:00|8971.4|8965.4|8964.9|8958.9|8972.9|8966.9|8964.9|8958.9|103
1633946700000|2021-10-11 10:05:00|8965.4|8959.4|8967.9|8961.9|8968.4|8962.4|8964.9|8958.9|86
1633947000000|2021-10-11 10:10:00|8968.4|8962.4|8966.4|8960.4|8969.9|8963.9|8964.9|8958.9|90
1633947300000|2021-10-11 10:15:00|8965.9|8959.9|8966.9|8960.9|8967.9|8961.9|8965.4|8959.4|67
1633947600000|2021-10-11 10:20:00|8966.4|8960.4|8968.4|8962.4|8968.9|8962.9|8965.4|8959.4|75
1633947900000|2021-10-11 10:25:00|8968.9|8962.9|8964.9|8958.9|8968.9|8962.9|8963.9|8957.9|100
1633948200000|2021-10-11 10:30:00|8964.4|8958.4|8965.9|8959.9|8967.9|8961.9|8963.4|8957.4|71
1633948500000|2021-10-11 10:35:00|8965.4|8959.4|8964.4|8958.4|8966.4|8960.4|8963.4|8957.4|123
1633948800000|2021-10-11 10:40:00|8963.9|8957.9|8961.4|8955.4|8964.9|8958.9|8960.9|8954.9|185
1633949100000|2021-10-11 10:45:00|8960.9|8954.9|8959.9|8953.9|8960.9|8954.9|8957.9|8951.9|67
1633949400000|2021-10-11 10:50:00|8959.4|8953.4|8964.4|8958.4|8965.4|8959.4|8958.4|8952.4|51
1633949700000|2021-10-11 10:55:00|8963.9|8957.9|8958.9|8952.9|8964.4|8958.4|8957.9|8951.9|29
1633950000000|2021-10-11 11:00:00|8959.9|8953.9|8961.4|8955.4|8963.9|8957.9|8956.9|8950.9|55
1633950300000|2021-10-11 11:05:00|8960.9|8954.9|8959.4|8953.4|8961.9|8955.9|8957.9|8951.9|102
1633950600000|2021-10-11 11:10:00|8958.9|8952.9|8958.9|8952.9|8959.9|8953.9|8956.4|8950.4|119
1633950900000|2021-10-11 11:15:00|8959.4|8953.4|8963.4|8957.4|8965.9|8959.9|8958.9|8952.9|123
1633951200000|2021-10-11 11:20:00|8962.9|8956.9|8962.9|8956.9|8965.4|8959.4|8961.9|8955.9|34
1633951500000|2021-10-11 11:25:00|8963.4|8957.4|8966.4|8960.4|8967.9|8961.9|8962.4|8956.4|52
1633951800000|2021-10-11 11:30:00|8966.9|8960.9|8963.4|8957.4|8966.9|8960.9|8963.4|8957.4|13
1633952100000|2021-10-11 11:35:00|8962.9|8956.9|8961.9|8955.9|8963.9|8957.9|8961.9|8955.9|16
1633952400000|2021-10-11 11:40:00|8962.4|8956.4|8964.4|8958.4|8964.4|8958.4|8961.9|8955.9|13
1633952700000|2021-10-11 11:45:00|8963.9|8957.9|8965.9|8959.9|8966.9|8960.9|8961.9|8955.9|17
1633953000000|2021-10-11 11:50:00|8965.4|8959.4|8962.4|8956.4|8965.9|8959.9|8961.9|8955.9|21
1633953300000|2021-10-11 11:55:00|8962.9|8956.9|8961.9|8955.9|8963.9|8957.9|8957.9|8951.9|40
1633953600000|2021-10-11 12:00:00|8962.4|8956.4|8957.9|8951.9|8962.4|8956.4|8956.4|8950.4|53
1633953900000|2021-10-11 12:05:00|8958.4|8952.4|8956.4|8950.4|8961.4|8955.4|8954.9|8948.9|64
1633954200000|2021-10-11 12:10:00|8956.9|8950.9|8958.4|8952.4|8959.9|8953.9|8955.9|8949.9|22
1633954500000|2021-10-11 12:15:00|8957.9|8951.9|8958.4|8952.4|8959.4|8953.4|8954.9|8948.9|144
1633954800000|2021-10-11 12:20:00|8957.9|8951.9|8961.4|8955.4|8961.9|8955.9|8956.4|8950.4|48
1633955100000|2021-10-11 12:25:00|8960.9|8954.9|8964.9|8958.9|8965.9|8959.9|8960.9|8954.9|67
1633955400000|2021-10-11 12:30:00|8964.4|8958.4|8969.9|8963.9|8973.9|8967.9|8963.4|8957.4|66
1633955700000|2021-10-11 12:35:00|8970.4|8964.4|8974.9|8968.9|8977.9|8971.9|8967.9|8961.9|73
1633956000000|2021-10-11 12:40:00|8975.4|8969.4|8973.9|8967.9|8976.4|8970.4|8972.4|8966.4|36
1633956300000|2021-10-11 12:45:00|8973.4|8967.4|8973.9|8967.9|8978.9|8972.9|8972.4|8966.4|93
1633956600000|2021-10-11 12:50:00|8974.4|8968.4|8971.9|8965.9|8975.4|8969.4|8970.4|8964.4|20
1633956900000|2021-10-11 12:55:00|8972.4|8966.4|8973.9|8967.9|8976.4|8970.4|8971.4|8965.4|39
1633957200000|2021-10-11 13:00:00|8973.4|8967.4|8972.4|8966.4|8976.9|8970.9|8967.9|8961.9|101
1633957500000|2021-10-11 13:05:00|8971.9|8965.9|8968.4|8962.4|8971.9|8965.9|8967.9|8961.9|34
1633957800000|2021-10-11 13:10:00|8967.9|8961.9|8975.9|8969.9|8975.9|8969.9|8967.9|8961.9|40
1633958100000|2021-10-11 13:15:00|8975.4|8969.4|8969.9|8963.9|8979.4|8973.4|8968.9|8962.9|38
1633958400000|2021-10-11 13:20:00|8970.4|8964.4|8971.4|8965.4|8971.4|8965.4|8966.9|8960.9|15
1633958700000|2021-10-11 13:25:00|8970.9|8964.9|8968.4|8962.4|8972.9|8966.9|8964.9|8958.9|89
1633959000000|2021-10-11 13:30:00|8966.9|8960.9|8954.9|8948.9|8969.4|8963.4|8948.4|8942.4|816
1633959300000|2021-10-11 13:35:00|8953.9|8947.9|8957.9|8951.9|8962.9|8956.9|8944.9|8938.9|649
1633959600000|2021-10-11 13:40:00|8957.4|8951.4|8964.4|8958.4|8966.4|8960.4|8950.4|8944.4|422
1633959900000|2021-10-11 13:45:00|8964.9|8958.9|8976.9|8970.9|8980.4|8974.4|8964.9|8958.9|283
1633960200000|2021-10-11 13:50:00|8976.4|8970.4|8978.4|8972.4|8981.4|8975.4|8971.4|8965.4|101
1633960500000|2021-10-11 13:55:00|8978.9|8972.9|8968.4|8962.4|8983.9|8977.9|8966.9|8960.9|333
1633960800000|2021-10-11 14:00:00|8967.9|8961.9|8964.9|8958.9|8970.9|8964.9|8962.9|8956.9|189
1633961100000|2021-10-11 14:05:00|8965.4|8959.4|8948.9|8942.9|8965.4|8959.4|8946.9|8940.9|239
1633961400000|2021-10-11 14:10:00|8949.4|8943.4|8948.4|8942.4|8956.4|8950.4|8945.4|8939.4|189
1633961700000|2021-10-11 14:15:00|8947.9|8941.9|8947.4|8941.4|8950.4|8944.4|8942.9|8936.9|163
1633962000000|2021-10-11 14:20:00|8947.9|8941.9|8955.9|8949.9|8955.9|8949.9|8945.4|8939.4|207
1633962300000|2021-10-11 14:25:00|8955.4|8949.4|8951.9|8945.9|8958.9|8952.9|8948.9|8942.9|267
1633962600000|2021-10-11 14:30:00|8952.9|8946.9|8947.9|8941.9|8953.4|8947.4|8947.4|8941.4|83
1633962900000|2021-10-11 14:35:00|8947.4|8941.4|8942.4|8936.4|8947.9|8941.9|8941.9|8935.9|82
1633963200000|2021-10-11 14:40:00|8942.9|8936.9|8927.9|8921.9|8942.9|8936.9|8927.9|8921.9|154
1633963500000|2021-10-11 14:45:00|8928.4|8922.4|8927.9|8921.9|8931.9|8925.9|8923.9|8917.9|264
1633963800000|2021-10-11 14:50:00|8928.9|8922.9|8932.9|8926.9|8934.4|8928.4|8928.9|8922.9|304
1633964100000|2021-10-11 14:55:00|8933.4|8927.4|8931.4|8925.4|8937.9|8931.9|8931.4|8925.4|107
1633964400000|2021-10-11 15:00:00|8933.4|8927.4|8937.4|8931.4|8941.4|8935.4|8933.4|8927.4|137
1633964700000|2021-10-11 15:05:00|8938.4|8932.4|8936.4|8930.4|8945.4|8939.4|8934.4|8928.4|71
1633965000000|2021-10-11 15:10:00|8937.4|8931.4|8933.4|8927.4|8939.4|8933.4|8933.4|8927.4|245
1633965300000|2021-10-11 15:15:00|8934.4|8928.4|8933.4|8927.4|8938.4|8932.4|8931.4|8925.4|248
1633965600000|2021-10-11 15:20:00|8934.4|8928.4|8936.4|8930.4|8938.4|8932.4|8931.4|8925.4|137
1633965900000|2021-10-11 15:25:00|8937.4|8931.4|8939.4|8933.4|8942.4|8936.4|8934.4|8928.4|157
1633966200000|2021-10-11 15:30:00|8937.4|8931.4|8939.4|8933.4|8939.4|8933.4|8935.4|8929.4|105
1633966500000|2021-10-11 15:35:00|8941.4|8935.4|8941.4|8935.4|8947.4|8941.4|8938.4|8932.4|86
1633966800000|2021-10-11 15:40:00|8940.4|8934.4|8940.4|8934.4|8946.4|8940.4|8939.4|8933.4|196
1633967100000|2021-10-11 15:45:00|8942.4|8936.4|8946.4|8940.4|8948.4|8942.4|8940.4|8934.4|66
1633967400000|2021-10-11 15:50:00|8947.4|8941.4|8950.4|8944.4|8950.4|8944.4|8946.4|8940.4|57
1633967700000|2021-10-11 15:55:00|8949.4|8943.4|8948.4|8942.4|8952.4|8946.4|8947.4|8941.4|113
1633968000000|2021-10-11 16:00:00|8949.4|8943.4|8937.4|8931.4|8953.4|8947.4|8937.4|8931.4|90
1633968300000|2021-10-11 16:05:00|8938.4|8932.4|8938.4|8932.4|8942.4|8936.4|8936.4|8930.4|77
1633968600000|2021-10-11 16:10:00|8940.4|8934.4|8931.4|8925.4|8940.4|8934.4|8931.4|8925.4|83
1633968900000|2021-10-11 16:15:00|8932.4|8926.4|8928.4|8922.4|8935.4|8929.4|8928.4|8922.4|55
1633969200000|2021-10-11 16:20:00|8927.4|8921.4|8922.4|8916.4|8928.4|8922.4|8921.4|8915.4|240
1633969500000|2021-10-11 16:25:00|8923.4|8917.4|8930.4|8924.4|8930.4|8924.4|8922.4|8916.4|125
1633969800000|2021-10-11 16:30:00|8931.4|8925.4|8922.4|8916.4|8931.4|8925.4|8921.4|8915.4|185
1633970100000|2021-10-11 16:35:00|8923.4|8917.4|8920.4|8914.4|8924.4|8918.4|8917.4|8911.4|91
1633970400000|2021-10-11 16:40:00|8919.4|8913.4|8916.4|8910.4|8923.4|8917.4|8916.4|8910.4|50
1633970700000|2021-10-11 16:45:00|8917.4|8911.4|8920.4|8914.4|8921.4|8915.4|8915.4|8909.4|50
1633971000000|2021-10-11 16:50:00|8921.4|8915.4|8919.4|8913.4|8922.4|8916.4|8915.4|8909.4|44
1633971300000|2021-10-11 16:55:00|8920.4|8914.4|8924.4|8918.4|8924.4|8918.4|8920.4|8914.4|51
1633971600000|2021-10-11 17:00:00|8923.4|8917.4|8915.4|8909.4|8923.4|8917.4|8915.4|8909.4|72
1633971900000|2021-10-11 17:05:00|8916.4|8910.4|8917.4|8911.4|8917.4|8911.4|8912.4|8906.4|56
1633972200000|2021-10-11 17:10:00|8918.4|8912.4|8916.4|8910.4|8923.4|8917.4|8916.4|8910.4|58
1633972500000|2021-10-11 17:15:00|8915.4|8909.4|8890.4|8884.4|8915.4|8909.4|8883.4|8877.4|1298
1633972800000|2021-10-11 17:20:00|8889.4|8883.4|8876.4|8870.4|8889.4|8883.4|8871.4|8865.4|202
1633973100000|2021-10-11 17:25:00|8874.4|8868.4|8870.4|8864.4|8875.4|8869.4|8865.4|8859.4|242
1633973400000|2021-10-11 17:30:00|8872.4|8866.4|8878.4|8872.4|8878.4|8872.4|8865.4|8859.4|127
1633973700000|2021-10-11 17:35:00|8879.4|8873.4|8876.4|8870.4|8883.4|8877.4|8874.4|8868.4|108
1633974000000|2021-10-11 17:40:00|8878.4|8872.4|8876.4|8870.4|8879.4|8873.4|8876.4|8870.4|39
1633974300000|2021-10-11 17:45:00|8874.4|8868.4|8868.4|8862.4|8874.4|8868.4|8862.4|8856.4|184
1633974600000|2021-10-11 17:50:00|8870.4|8864.4|8869.4|8863.4|8874.4|8868.4|8868.4|8862.4|43
1633974900000|2021-10-11 17:55:00|8870.4|8864.4|8869.4|8863.4|8871.4|8865.4|8866.4|8860.4|114
1633975200000|2021-10-11 18:00:00|8871.4|8865.4|8870.4|8864.4|8871.4|8865.4|8866.4|8860.4|139
1633975500000|2021-10-11 18:05:00|8869.4|8863.4|8877.4|8871.4|8879.4|8873.4|8869.4|8863.4|123
1633975800000|2021-10-11 18:10:00|8876.4|8870.4|8878.4|8872.4|8881.4|8875.4|8876.4|8870.4|52
1633976100000|2021-10-11 18:15:00|8879.4|8873.4|8880.4|8874.4|8882.4|8876.4|8878.4|8872.4|141
1633976400000|2021-10-11 18:20:00|8878.4|8872.4|8877.4|8871.4|8880.4|8874.4|8875.4|8869.4|85
1633976700000|2021-10-11 18:25:00|8878.4|8872.4|8878.4|8872.4|8878.4|8872.4|8874.4|8868.4|62
1633977000000|2021-10-11 18:30:00|8879.4|8873.4|8875.4|8869.4|8881.4|8875.4|8874.4|8868.4|97
1633977300000|2021-10-11 18:35:00|8874.4|8868.4|8872.4|8866.4|8877.4|8871.4|8872.4|8866.4|64
1633977600000|2021-10-11 18:40:00|8873.4|8867.4|8875.4|8869.4|8876.4|8870.4|8871.4|8865.4|38
1633977900000|2021-10-11 18:45:00|8876.4|8870.4|8877.4|8871.4|8878.4|8872.4|8875.4|8869.4|88
1633978200000|2021-10-11 18:50:00|8876.4|8870.4|8872.4|8866.4|8876.4|8870.4|8870.4|8864.4|133
1633978500000|2021-10-11 18:55:00|8871.4|8865.4|8881.7|8858.3|8881.8|8870.4|8870.4|8858.3|178
1633978800000|2021-10-11 19:00:00|8881.6|8858.2|8883.9|8860.5|8884.8|8861.4|8879.5|8856.1|0
1633979100000|2021-10-11 19:05:00|8883.6|8860.2|8877.5|8854.1|8884|8860.6|8874.7|8851.3|0
1633979400000|2021-10-11 19:10:00|8877.4|8854|8879.7|8856.3|8880.2|8856.8|8877.3|8853.9|0
1633979700000|2021-10-11 19:15:00|8879.6|8856.2|8874|8850.6|8879.7|8856.3|8872.5|8849.1|0
1633980000000|2021-10-11 19:20:00|8874.2|8850.8|8874.3|8850.9|8877|8853.6|8871.2|8847.8|0
1633980300000|2021-10-11 19:25:00|8874.4|8851|8868.9|8845.5|8876.2|8852.8|8868.9|8845.5|0
1633980600000|2021-10-11 19:30:00|8869|8845.6|8866.2|8842.8|8872|8848.6|8866|8842.6|0
1633980900000|2021-10-11 19:35:00|8866|8842.6|8864.2|8840.8|8867.5|8844.1|8863.9|8840.5|0
1633981200000|2021-10-11 19:40:00|8864.3|8840.9|8861.5|8838.1|8866.6|8843.2|8861.3|8837.9|0
1633981500000|2021-10-11 19:45:00|8861.6|8838.2|8857.5|8834.1|8862.4|8839|8857.4|8834|0
1633981800000|2021-10-11 19:50:00|8857.2|8833.8|8857.2|8833.8|8858.4|8835|8853.3|8829.9|0
1633982100000|2021-10-11 19:55:00|8857.1|8833.7|8852|8828.6|8858.4|8835|8851.2|8827.8|0
1633982400000|2021-10-11 20:00:00|8852.4|8829|8854.7|8831.3|8857.5|8834.1|8849.6|8826.2|0
1633982700000|2021-10-11 20:05:00|8855.1|8831.7|8853.6|8830.2|8855.9|8832.5|8851.8|8828.4|0
1633983000000|2021-10-11 20:10:00|8854|8830.6|8856|8832.6|8857.2|8833.8|8853.6|8830.2|0
1633983300000|2021-10-11 20:15:00|8855.6|8832.2|8854.6|8831.2|8855.6|8832.2|8854|8830.6|0
1633983600000|2021-10-11 20:20:00|8855|8831.6|8855.8|8832.4|8856.6|8833.2|8854.2|8830.8|0
1633983900000|2021-10-11 20:25:00|8855.4|8832|8855.8|8832.4|8856.2|8832.8|8854.2|8830.8|0
1633984200000|2021-10-11 20:30:00|8855.4|8832|8850.6|8827.2|8855.8|8832.4|8848.5|8825.1|0
1633984500000|2021-10-11 20:35:00|8846.1|8822.7|8842.4|8819|8846.1|8822.7|8842|8818.6|0
1633984800000|2021-10-11 20:40:00|8842|8818.6|8844.9|8821.5|8844.9|8821.5|8842|8818.6|0
1633985100000|2021-10-11 20:45:00|8845.3|8821.9|8846.9|8823.5|8846.9|8823.5|8844.5|8821.1|0
1633985400000|2021-10-11 20:50:00|8846.5|8823.1|8846.5|8823.1|8846.5|8823.1|8844.9|8821.5|0
1633985700000|2021-10-11 20:55:00|8846.9|8823.5|8848.2|8824.8|8850.2|8826.8|8846.7|8823.3|0
1633986000000|2021-10-11 21:00:00|8848.4|8825|8848.3|8824.9|8848.5|8825.1|8847.9|8824.5|0
1633986300000|2021-10-11 21:05:00|8848.4|8825|8848.9|8825.5|8849|8825.6|8848.4|8825|0
1633986600000|2021-10-11 21:10:00|8848.5|8825.1|8849.1|8825.7|8849.4|8826|8848.3|8824.9|0
1633986900000|2021-10-11 21:15:00|8849|8825.6|8849|8825.6|8849.1|8825.7|8849|8825.6|0
1633987200000|2021-10-11 21:20:00|8849.2|8825.8|8849.2|8825.8|8849.3|8825.9|8848.8|8825.4|0
1633987500000|2021-10-11 21:25:00|8849.3|8825.9|8849.3|8825.9|8849.3|8825.9|8849.3|8825.9|0
1633987800000|2021-10-11 21:30:00|8849.4|8826|8848.7|8825.3|8850|8826.6|8848.7|8825.3|0
1633988100000|2021-10-11 21:35:00|8848.8|8825.4|8849.2|8825.8|8849.2|8825.8|8848.7|8825.3|0
1633988400000|2021-10-11 21:40:00|8849.3|8825.9|8848.9|8825.5|8849.3|8825.9|8848.7|8825.3|0
1633988700000|2021-10-11 21:45:00|8849|8825.6|8848.7|8825.3|8849|8825.6|8848.7|8825.3|0
1633989000000|2021-10-11 21:50:00|8848.6|8825.2|8849.4|8826|8849.4|8826|8848.6|8825.2|0
1633989300000|2021-10-11 21:55:00|8849.5|8826.1|8849.2|8825.8|8849.8|8826.4|8849.1|8825.7|0
1633989600000|2021-10-11 22:00:00|8849.1|8825.7|8848.9|8825.5|8851.4|8828|8845.7|8822.3|0
1633989900000|2021-10-11 22:05:00|8849.4|8826|8843.2|8819.8|8850.2|8826.8|8841.6|8818.2|0
1633990200000|2021-10-11 22:10:00|8843.6|8820.2|8844.8|8821.4|8845.2|8821.8|8843.2|8819.8|0
1633990500000|2021-10-11 22:15:00|8844.4|8821|8848.1|8824.7|8849|8825.6|8844.4|8821|0
1633990800000|2021-10-11 22:20:00|8847.9|8824.5|8849|8825.6|8851|8827.6|8847.7|8824.3|0
1633991100000|2021-10-11 22:25:00|8848.5|8825.1|8849.2|8825.8|8849.9|8826.5|8847.7|8824.3|0
1633991400000|2021-10-11 22:30:00|8850.1|8826.7|8850.1|8826.7|8852.5|8829.1|8849.2|8825.8|0
1633991700000|2021-10-11 22:35:00|8849.7|8826.3|8847.3|8823.9|8849.8|8826.4|8846.1|8822.7|0
1633992000000|2021-10-11 22:40:00|8846.9|8823.5|8848.2|8824.8|8848.2|8824.8|8846.5|8823.1|0
1633992300000|2021-10-11 22:45:00|8847.8|8824.4|8845.7|8822.3|8848.2|8824.8|8845.3|8821.9|0
1633992600000|2021-10-11 22:50:00|8845.3|8821.9|8844.5|8821.1|8846.5|8823.1|8844.1|8820.7|0
1633992900000|2021-10-11 22:55:00|8844|8820.6|8841.4|8818|8845.3|8821.9|8840|8816.6|0
1633993200000|2021-10-11 23:00:00|8841.6|8818.2|8842.8|8819.4|8842.8|8819.4|8838.8|8815.4|0
1633993500000|2021-10-11 23:05:00|8843.7|8820.3|8844.5|8821.1|8846.5|8823.1|8841.6|8818.2|0
1633993800000|2021-10-11 23:10:00|8844.9|8821.5|8846.1|8822.7|8847.7|8824.3|8844.1|8820.7|0
1633994100000|2021-10-11 23:15:00|8846.5|8823.1|8842.4|8819|8846.9|8823.5|8841.6|8818.2|0
1633994400000|2021-10-11 23:20:00|8842|8818.6|8845.7|8822.3|8846.1|8822.7|8842|8818.6|0
1633994700000|2021-10-11 23:25:00|8845.3|8821.9|8844.2|8820.8|8845.7|8822.3|8843.4|8820|0
1633995000000|2021-10-11 23:30:00|8844.8|8821.4|8843.4|8820|8845|8821.6|8841.4|8818|0
1633995300000|2021-10-11 23:35:00|8843.5|8820.1|8846|8822.6|8847.2|8823.8|8842.9|8819.5|0
1633995600000|2021-10-11 23:40:00|8846.2|8822.8|8845.6|8822.2|8847.2|8823.8|8844.7|8821.3|0
1633995900000|2021-10-11 23:45:00|8846|8822.6|8844.4|8821|8846.4|8823|8843.4|8820|0
1633996200000|2021-10-11 23:50:00|8844.2|8820.8|8846.6|8823.2|8846.6|8823.2|8843.4|8820|0
1633996500000|2021-10-11 23:55:00|8847|8823.6|8848.2|8824.8|8849.5|8826.1|8846.6|8823.2|0
1633996800000|2021-10-12 00:00:00|8848.6|8825.2|8849.8|8826.4|8850.3|8826.9|8846.2|8822.8|0
1633997100000|2021-10-12 00:05:00|8849.4|8826|8840.7|8817.3|8851|8827.6|8839.5|8816.1|0
1633997400000|2021-10-12 00:10:00|8840.3|8816.9|8836.1|8812.7|8840.3|8816.9|8833.8|8810.4|0
1633997700000|2021-10-12 00:15:00|8835.7|8812.3|8829.5|8806.1|8838.2|8814.8|8824.7|8801.3|0
1633998000000|2021-10-12 00:20:00|8829.3|8805.9|8829.4|8806|8831.5|8808.1|8827.7|8804.3|0
1633998300000|2021-10-12 00:25:00|8829.6|8806.2|8830.1|8806.7|8833|8809.6|8828.5|8805.1|0
1633998600000|2021-10-12 00:30:00|8829.8|8806.4|8829.2|8805.8|8832.2|8808.8|8827.5|8804.1|0
1633998900000|2021-10-12 00:35:00|8828.9|8805.5|8820.1|8796.7|8829.8|8806.4|8816.5|8793.1|0
1633999200000|2021-10-12 00:40:00|8820.3|8796.9|8815|8791.6|8821|8797.6|8813.7|8790.3|0
1633999500000|2021-10-12 00:45:00|8814.8|8791.4|8822.2|8798.8|8822.7|8799.3|8813.4|8790|0
1633999800000|2021-10-12 00:50:00|8822.5|8799.1|8832.2|8808.8|8832.2|8808.8|8822.4|8799|0
1634000100000|2021-10-12 00:55:00|8832|8808.6|8834.8|8811.4|8835|8811.6|8829|8805.6|0
1634000400000|2021-10-12 01:00:00|8835|8811.6|8840.6|8817.2|8846.4|8823|8830|8806.6|0
1634000700000|2021-10-12 01:05:00|8840.4|8817|8836.8|8813.4|8840.5|8817.1|8833.7|8810.3|0
1634001000000|2021-10-12 01:10:00|8836.9|8813.5|8835.5|8812.1|8839.9|8816.5|8835.4|8812|0
1634001300000|2021-10-12 01:15:00|8835.6|8812.2|8828.4|8822.4|8841.4|8835.4|8818.4|8812|3178
1634001600000|2021-10-12 01:20:00|8829.4|8823.4|8860.4|8854.4|8872.4|8866.4|8829.4|8823.4|1851
1634001900000|2021-10-12 01:25:00|8859.4|8853.4|8838.4|8832.4|8863.4|8857.4|8834.4|8828.4|951
1634002200000|2021-10-12 01:30:00|8841.4|8835.4|8845.4|8839.4|8859.4|8853.4|8826.4|8820.4|4123
1634002500000|2021-10-12 01:35:00|8843.4|8837.4|8869.4|8863.4|8869.4|8863.4|8820.4|8814.4|2260
1634002800000|2021-10-12 01:40:00|8868.4|8862.4|8878.4|8872.4|8896.4|8890.4|8838.4|8832.4|3001
1634003100000|2021-10-12 01:45:00|8879.4|8873.4|8902.4|8896.4|8909.4|8903.4|8865.4|8859.4|1858
1634003400000|2021-10-12 01:50:00|8904.4|8898.4|8880.4|8874.4|8920.4|8914.4|8876.4|8870.4|1752
1634003700000|2021-10-12 01:55:00|8878.4|8872.4|8912.4|8906.4|8921.4|8915.4|8875.4|8869.4|1113
1634004000000|2021-10-12 02:00:00|8913.4|8907.4|8924.4|8918.4|8936.4|8930.4|8900.4|8894.4|1420
1634004300000|2021-10-12 02:05:00|8925.4|8919.4|8914.4|8908.4|8941.4|8935.4|8912.4|8906.4|1037
1634004600000|2021-10-12 02:10:00|8911.4|8905.4|8920.4|8914.4|8934.4|8928.4|8903.4|8897.4|1160
1634004900000|2021-10-12 02:15:00|8918.4|8912.4|8929.4|8923.4|8929.4|8923.4|8915.4|8909.4|713
1634005200000|2021-10-12 02:20:00|8930.4|8924.4|8921.4|8915.4|8932.4|8926.4|8906.4|8900.4|918
1634005500000|2021-10-12 02:25:00|8922.4|8916.4|8924.4|8918.4|8931.4|8925.4|8910.4|8904.4|748
1634005800000|2021-10-12 02:30:00|8923.4|8917.4|8897.4|8891.4|8924.4|8918.4|8893.4|8887.4|648
1634006100000|2021-10-12 02:35:00|8898.4|8892.4|8907.4|8901.4|8908.4|8902.4|8888.4|8882.4|794
1634006400000|2021-10-12 02:40:00|8909.4|8903.4|8921.4|8915.4|8933.4|8927.4|8907.4|8901.4|1355
1634006700000|2021-10-12 02:45:00|8923.4|8917.4|8921.4|8915.4|8928.4|8922.4|8917.4|8911.4|711
1634007000000|2021-10-12 02:50:00|8923.4|8917.4|8902.4|8896.4|8925.4|8919.4|8901.4|8895.4|501
1634007300000|2021-10-12 02:55:00|8903.4|8897.4|8905.4|8899.4|8905.4|8899.4|8892.4|8886.4|472
1634007600000|2021-10-12 03:00:00|8904.4|8898.4|8927.4|8921.4|8933.4|8927.4|8902.4|8896.4|862
1634007900000|2021-10-12 03:05:00|8928.4|8922.4|8923.4|8917.4|8929.4|8923.4|8915.4|8909.4|534
1634008200000|2021-10-12 03:10:00|8924.4|8918.4|8895.4|8889.4|8924.4|8918.4|8892.4|8886.4|866
1634008500000|2021-10-12 03:15:00|8894.4|8888.4|8882.4|8876.4|8897.4|8891.4|8880.4|8874.4|772
1634008800000|2021-10-12 03:20:00|8883.4|8877.4|8882.4|8876.4|8887.4|8881.4|8877.4|8871.4|573
1634009100000|2021-10-12 03:25:00|8881.4|8875.4|8884.4|8878.4|8890.4|8884.4|8876.4|8870.4|529
1634009400000|2021-10-12 03:30:00|8886.4|8880.4|8870.4|8864.4|8889.4|8883.4|8869.4|8863.4|603
1634009700000|2021-10-12 03:35:00|8869.4|8863.4|8881.4|8875.4|8884.4|8878.4|8865.4|8859.4|443
1634010000000|2021-10-12 03:40:00|8880.4|8874.4|8881.4|8875.4|8883.4|8877.4|8874.4|8868.4|686
1634010300000|2021-10-12 03:45:00|8880.4|8874.4|8887.4|8881.4|8892.4|8886.4|8878.4|8872.4|608
1634010600000|2021-10-12 03:50:00|8886.4|8880.4|8883.4|8877.4|8889.4|8883.4|8882.4|8876.4|203
1634010900000|2021-10-12 03:55:00|8882.4|8876.4|8884.4|8878.4|8887.4|8881.4|8876.4|8870.4|320
1634011200000|2021-10-12 04:00:00|8893.1|8869.7|8898.1|8874.7|8899.3|8875.9|8893.1|8869.7|0
1634011500000|2021-10-12 04:05:00|8897.9|8874.5|8894.4|8871|8897.9|8874.5|8893.2|8869.8|0
1634011800000|2021-10-12 04:10:00|8894.2|8870.8|8895.5|8872.1|8897.7|8874.3|8893|8869.6|0
1634012100000|2021-10-12 04:15:00|8895.3|8871.9|8896.7|8873.3|8896.9|8873.5|8894.3|8870.9|0
1634012400000|2021-10-12 04:20:00|8896.6|8873.2|8897.7|8874.3|8897.7|8874.3|8895.7|8872.3|0
1634012700000|2021-10-12 04:25:00|8897.8|8874.4|8896.5|8873.1|8898.4|8875|8896.5|8873.1|0
1634013000000|2021-10-12 04:30:00|8896.7|8873.3|8896.7|8873.3|8897.5|8874.1|8896.5|8873.1|0
1634013300000|2021-10-12 04:35:00|8896.9|8873.5|8893.6|8870.2|8897.7|8874.3|8892.8|8869.4|0
1634013600000|2021-10-12 04:40:00|8893.7|8870.3|8898.3|8874.9|8899.1|8875.7|8893.3|8869.9|0
1634013900000|2021-10-12 04:45:00|8898.4|8875|8903.8|8880.4|8903.8|8880.4|8896.6|8873.2|0
1634014200000|2021-10-12 04:50:00|8903.6|8880.2|8899.9|8876.5|8903.6|8880.2|8899.9|8876.5|0
1634014500000|2021-10-12 04:55:00|8900.2|8876.8|8900.9|8877.5|8902.1|8878.7|8899.9|8876.5|0
1634014800000|2021-10-12 05:00:00|8900.4|8877|8895.4|8889.4|8900.4|8893.4|8877.4|8871.4|520
1634015100000|2021-10-12 05:05:00|8894.4|8888.4|8890.4|8884.4|8900.4|8894.4|8889.4|8883.4|422
1634015400000|2021-10-12 05:10:00|8891.4|8885.4|8896.4|8890.4|8898.4|8892.4|8877.4|8871.4|531
1634015700000|2021-10-12 05:15:00|8895.4|8889.4|8876.4|8870.4|8896.4|8890.4|8874.4|8868.4|663
1634016000000|2021-10-12 05:20:00|8877.4|8871.4|8886.4|8880.4|8886.4|8880.4|8876.4|8870.4|285
1634016300000|2021-10-12 05:25:00|8887.4|8881.4|8891.4|8885.4|8891.4|8885.4|8882.4|8876.4|392
1634016600000|2021-10-12 05:30:00|8890.4|8884.4|8857.4|8851.4|8893.4|8887.4|8857.4|8851.4|738
1634016900000|2021-10-12 05:35:00|8856.4|8850.4|8858.4|8852.4|8860.4|8854.4|8852.4|8846.4|608
1634017200000|2021-10-12 05:40:00|8857.4|8851.4|8859.4|8853.4|8859.4|8853.4|8849.4|8843.4|757
1634017500000|2021-10-12 05:45:00|8858.4|8852.4|8861.4|8855.4|8869.4|8863.4|8858.4|8852.4|567
1634017800000|2021-10-12 05:50:00|8862.4|8856.4|8862.4|8856.4|8865.4|8859.4|8857.4|8851.4|901
1634018100000|2021-10-12 05:55:00|8861.4|8855.4|8851.4|8845.4|8862.4|8856.4|8851.4|8845.4|536
1634018400000|2021-10-12 06:00:00|8850.4|8844.4|8841.4|8835.4|8851.4|8845.4|8839.4|8833.4|714
1634018700000|2021-10-12 06:05:00|8839.4|8833.4|8829.4|8823.4|8843.4|8837.4|8826.4|8820.4|893
1634019000000|2021-10-12 06:10:00|8827.4|8821.4|8843.4|8837.4|8843.4|8837.4|8827.4|8821.4|706
1634019300000|2021-10-12 06:15:00|8842.4|8836.4|8826.4|8820.4|8842.4|8836.4|8826.4|8820.4|993
1634019600000|2021-10-12 06:20:00|8825.4|8819.4|8831.4|8825.4|8831.4|8825.4|8819.4|8813.4|1128
1634019900000|2021-10-12 06:25:00|8832.4|8826.4|8830.4|8824.4|8835.4|8829.4|8828.4|8822.4|554
1634020200000|2021-10-12 06:30:00|8829.4|8823.4|8819.4|8813.4|8833.4|8827.4|8813.4|8807.4|1187
1634020500000|2021-10-12 06:35:00|8818.4|8812.4|8819.4|8813.4|8820.4|8814.4|8813.4|8807.4|866
1634020800000|2021-10-12 06:40:00|8820.4|8814.4|8832.4|8826.4|8832.4|8826.4|8819.4|8813.4|767
1634021100000|2021-10-12 06:45:00|8831.4|8825.4|8829.4|8823.4|8833.4|8827.4|8828.4|8822.4|698
1634021400000|2021-10-12 06:50:00|8830.4|8824.4|8835.4|8829.4|8845.4|8839.4|8829.4|8823.4|799
1634021700000|2021-10-12 06:55:00|8834.4|8828.4|8830.4|8824.4|8836.4|8830.4|8825.4|8819.4|589
1634022000000|2021-10-12 07:00:00|8831.4|8825.4|8820.4|8814.4|8835.4|8829.4|8817.4|8811.4|612
1634022300000|2021-10-12 07:05:00|8819.4|8813.4|8829.4|8823.4|8832.4|8826.4|8816.4|8810.4|661
1634022600000|2021-10-12 07:10:00|8828.4|8822.4|8841.4|8835.4|8841.4|8835.4|8825.4|8819.4|977
1634022900000|2021-10-12 07:15:00|8842.4|8836.4|8829.4|8823.4|8843.4|8837.4|8827.4|8821.4|684
1634023200000|2021-10-12 07:20:00|8830.4|8824.4|8830.4|8824.4|8833.4|8827.4|8826.4|8820.4|591
1634023500000|2021-10-12 07:25:00|8831.4|8825.4|8828.4|8822.4|8837.4|8831.4|8827.4|8821.4|741
1634023800000|2021-10-12 07:30:00|8827.4|8821.4|8838.4|8832.4|8840.4|8834.4|8827.4|8821.4|1018
1634024100000|2021-10-12 07:35:00|8837.4|8831.4|8832.4|8826.4|8838.4|8832.4|8829.4|8823.4|577
1634024400000|2021-10-12 07:40:00|8833.4|8827.4|8837.4|8831.4|8837.4|8831.4|8829.4|8823.4|977
1634024700000|2021-10-12 07:45:00|8836.4|8830.4|8833.4|8827.4|8839.4|8833.4|8832.4|8826.4|761
1634025000000|2021-10-12 07:50:00|8832.4|8826.4|8831.4|8825.4|8836.4|8830.4|8830.4|8824.4|790
1634025300000|2021-10-12 07:55:00|8832.4|8826.4|8845.4|8839.4|8846.4|8840.4|8832.4|8826.4|1549
1634025600000|2021-10-12 08:00:00|8846.4|8840.4|8852.4|8846.4|8855.4|8849.4|8839.4|8833.4|1660
1634025900000|2021-10-12 08:05:00|8851.4|8845.4|8847.4|8841.4|8851.4|8845.4|8841.4|8835.4|2093
1634026200000|2021-10-12 08:10:00|8848.4|8842.4|8845.4|8839.4|8849.4|8843.4|8842.4|8836.4|1201
1634026500000|2021-10-12 08:15:00|8846.4|8840.4|8840.4|8834.4|8851.4|8845.4|8840.4|8834.4|1493
1634026800000|2021-10-12 08:20:00|8839.4|8833.4|8842.4|8836.4|8845.4|8839.4|8836.4|8830.4|1079
1634027100000|2021-10-12 08:25:00|8843.4|8837.4|8847.4|8841.4|8847.4|8841.4|8830.4|8824.4|756
1634027400000|2021-10-12 08:30:00|8849.9|8826.5|8848.5|8825.1|8852.8|8829.4|8846.3|8822.9|0
1634027700000|2021-10-12 08:35:00|8848.7|8825.3|8853.4|8830|8856.8|8833.4|8848.7|8825.3|0
1634028000000|2021-10-12 08:40:00|8853.8|8830.4|8853.1|8829.7|8855.8|8832.4|8851.6|8828.2|0
1634028300000|2021-10-12 08:45:00|8853|8829.6|8861.9|8838.5|8863.2|8839.8|8852.9|8829.5|0
1634028600000|2021-10-12 08:50:00|8862|8838.6|8866.6|8843.2|8870.9|8847.5|8861.8|8838.4|0
1634028900000|2021-10-12 08:55:00|8867.2|8843.8|8868.5|8845.1|8870|8846.6|8865.9|8842.5|0
1634029200000|2021-10-12 09:00:00|8869.4|8846|8871.8|8848.4|8872.7|8849.3|8868.4|8845|0
1634029500000|2021-10-12 09:05:00|8872.2|8848.8|8872.4|8849|8878.1|8854.7|8870.6|8847.2|0
1634029800000|2021-10-12 09:10:00|8872.6|8849.2|8877.1|8853.7|8877.8|8854.4|8870|8846.6|0
1634030100000|2021-10-12 09:15:00|8877.7|8854.3|8877.9|8871.9|8884.9|8878.9|8860.4|8854.2|541
1634030400000|2021-10-12 09:20:00|8878.4|8872.4|8879.4|8873.4|8881.4|8875.4|8874.4|8868.4|294
1634030700000|2021-10-12 09:25:00|8879.9|8873.9|8865.9|8859.9|8879.9|8873.9|8864.9|8858.9|277
1634031000000|2021-10-12 09:30:00|8866.4|8860.4|8862.4|8856.4|8871.9|8865.9|8860.9|8854.9|352
1634032800000|2021-10-12 10:00:00|8872|8848.6|8871.8|8848.4|8872|8848.6|8871.2|8847.8|0
1634033100000|2021-10-12 10:05:00|8871.5|8848.1|8867.1|8843.7|8872.2|8848.8|8865.4|8842|0
1634033400000|2021-10-12 10:10:00|8866.9|8843.5|8864.6|8841.2|8867.1|8843.7|8862.7|8839.3|0
1634033700000|2021-10-12 10:15:00|8865|8841.6|8862.2|8838.8|8869.5|8846.1|8860.3|8836.9|0
1634034000000|2021-10-12 10:20:00|8862.4|8839|8858.6|8835.2|8863.6|8840.2|8857.2|8833.8|0
1634034300000|2021-10-12 10:25:00|8858.7|8835.3|8859.6|8836.2|8864.4|8841|8858.6|8835.2|0
1634034600000|2021-10-12 10:30:00|8859.8|8836.4|8856.9|8833.5|8860.8|8837.4|8856.7|8833.3|0
1634034900000|2021-10-12 10:35:00|8856.6|8833.2|8858.8|8835.4|8861|8837.6|8856.4|8833|0
1634035200000|2021-10-12 10:40:00|8858.7|8835.3|8863.6|8840.2|8865.4|8842|8858.1|8834.7|0
1634035500000|2021-10-12 10:45:00|8863.5|8840.1|8863.8|8840.4|8866.4|8843|8862.8|8839.4|0
1634035800000|2021-10-12 10:50:00|8864|8840.6|8868.7|8845.3|8869.7|8846.3|8863.8|8840.4|0
1634036100000|2021-10-12 10:55:00|8868.2|8844.8|8871.6|8848.2|8873.1|8849.7|8866.8|8843.4|0
1634036400000|2021-10-12 11:00:00|8871.7|8848.3|8860.6|8837.2|8871.9|8848.5|8859.8|8836.4|0
1634036700000|2021-10-12 11:05:00|8860.5|8837.1|8863.9|8840.5|8864.4|8841|8859.1|8835.7|0
1634037000000|2021-10-12 11:10:00|8864|8840.6|8862.7|8839.3|8865.2|8841.8|8861.1|8837.7|0
1634037300000|2021-10-12 11:15:00|8863.1|8839.7|8862.8|8839.4|8865.4|8842|8861.6|8838.2|0
1634037600000|2021-10-12 11:20:00|8862.6|8839.2|8859.2|8835.8|8865.2|8841.8|8859.2|8835.8|0
1634037900000|2021-10-12 11:25:00|8859|8835.6|8860|8836.6|8862.3|8838.9|8858.1|8834.7|0
1634038200000|2021-10-12 11:30:00|8859.8|8836.4|8857.1|8833.7|8861.3|8837.9|8857.1|8833.7|0
1634038500000|2021-10-12 11:35:00|8856.9|8833.5|8856.1|8832.7|8858|8834.6|8854.2|8830.8|0
1634038800000|2021-10-12 11:40:00|8856.2|8832.8|8851.9|8828.5|8856.3|8832.9|8851.2|8827.8|0
1634039100000|2021-10-12 11:45:00|8852.5|8829.1|8850.6|8827.2|8852.7|8829.3|8848.7|8825.3|0
1634039400000|2021-10-12 11:50:00|8851.2|8827.8|8852.3|8828.9|8854|8830.6|8850.6|8827.2|0
1634039700000|2021-10-12 11:55:00|8852.2|8828.8|8851.1|8827.7|8853|8829.6|8850.4|8827|0
1634040000000|2021-10-12 12:00:00|8850.9|8827.5|8850.1|8826.7|8853.2|8829.8|8848|8824.6|0
1634040300000|2021-10-12 12:05:00|8850.3|8826.9|8854.4|8831|8855.9|8832.5|8850.1|8826.7|0
1634040600000|2021-10-12 12:10:00|8854.9|8831.5|8856.3|8832.9|8857.3|8833.9|8852.9|8829.5|0
1634040900000|2021-10-12 12:15:00|8856.6|8833.2|8859.9|8836.5|8860.8|8837.4|8856.6|8833.2|0
1634041200000|2021-10-12 12:20:00|8859.7|8836.3|8865.5|8842.1|8866.4|8843|8858.6|8835.2|0
1634041500000|2021-10-12 12:25:00|8865.2|8841.8|8875.2|8851.8|8875.6|8852.2|8865|8841.6|0
1634041800000|2021-10-12 12:30:00|8875|8851.6|8872|8848.6|8876.1|8852.7|8871.1|8847.7|0
1634042100000|2021-10-12 12:35:00|8871.5|8848.1|8865.1|8841.7|8871.8|8848.4|8865.1|8841.7|0
1634042400000|2021-10-12 12:40:00|8865.4|8842|8859.1|8835.7|8865.4|8842|8856.6|8833.2|0
1634042700000|2021-10-12 12:45:00|8859.6|8836.2|8853.9|8830.5|8859.6|8836.2|8853.9|8830.5|0
1634043000000|2021-10-12 12:50:00|8854.1|8830.7|8859.2|8835.8|8860.1|8836.7|8853.7|8830.3|0
1634043300000|2021-10-12 12:55:00|8858.6|8835.2|8861|8837.6|8861.8|8838.4|8856.3|8832.9|0
1634043600000|2021-10-12 13:00:00|8861.2|8837.8|8864.5|8841.1|8865|8841.6|8859.3|8835.9|0
1634043900000|2021-10-12 13:05:00|8864.2|8840.8|8868.2|8844.8|8869|8845.6|8863.3|8839.9|0
1634044200000|2021-10-12 13:10:00|8868|8844.6|8867.1|8843.7|8871.9|8848.5|8867.1|8843.7|0
1634044500000|2021-10-12 13:15:00|8867.7|8844.3|8865.3|8841.9|8868.6|8845.2|8863.2|8839.8|0
1634044800000|2021-10-12 13:20:00|8865.5|8842.1|8862.8|8839.4|8865.5|8842.1|8862|8838.6|0
1634045100000|2021-10-12 13:25:00|8863|8839.6|8865.3|8841.9|8868.6|8845.2|8863|8839.6|0
1634045400000|2021-10-12 13:30:00|8864.7|8841.3|8876|8852.6|8880.2|8856.8|8851.1|8827.7|0
1634045700000|2021-10-12 13:35:00|8875.7|8852.3|8879.8|8856.4|8880.3|8856.9|8865.1|8841.7|0
1634046000000|2021-10-12 13:40:00|8878.9|8855.5|8860|8836.6|8892.7|8869.3|8856.8|8833.4|0
1634046300000|2021-10-12 13:45:00|8859.9|8836.5|8861.5|8838.1|8869.8|8846.4|8845.8|8822.4|0
1634046600000|2021-10-12 13:50:00|8861.4|8838|8877.1|8853.7|8886.1|8862.7|8859.6|8836.2|0
1634046900000|2021-10-12 13:55:00|8877.3|8853.9|8873.2|8849.8|8885|8861.6|8872.2|8848.8|0
1634047200000|2021-10-12 14:00:00|8873.3|8849.9|8874.8|8851.4|8884.9|8861.5|8869.3|8845.9|0
1634047500000|2021-10-12 14:05:00|8875|8851.6|8864|8840.6|8880.8|8857.4|8861.5|8838.1|0
1634047800000|2021-10-12 14:10:00|8863.8|8840.4|8873.1|8849.7|8875.2|8851.8|8863.8|8840.4|0
1634048100000|2021-10-12 14:15:00|8873|8849.6|8863.7|8840.3|8883.3|8859.9|8849.1|8825.7|0
1634048400000|2021-10-12 14:20:00|8863.6|8840.2|8855.3|8831.9|8865|8841.6|8854.5|8831.1|0
1634048700000|2021-10-12 14:25:00|8855.4|8832|8858.8|8835.4|8864.2|8840.8|8852.5|8829.1|0
1634049000000|2021-10-12 14:30:00|8858.7|8835.3|8851|8827.6|8859.6|8836.2|8849.5|8826.1|0
1634049300000|2021-10-12 14:35:00|8850.9|8827.5|8849.8|8826.4|8853.9|8830.5|8842.9|8819.5|0
1634049600000|2021-10-12 14:40:00|8849.9|8826.5|8852.5|8829.1|8856.8|8833.4|8849.3|8825.9|0
1634049900000|2021-10-12 14:45:00|8852.4|8829|8857|8833.6|8860.2|8836.8|8851.4|8828|0
1634050200000|2021-10-12 14:50:00|8856.9|8833.5|8850|8826.6|8859.6|8836.2|8847.5|8824.1|0
1634050500000|2021-10-12 14:55:00|8850.1|8826.7|8839.2|8815.8|8851.2|8827.8|8838.7|8815.3|0
1634050800000|2021-10-12 15:00:00|8840.5|8817.1|8846.5|8823.1|8855.8|8832.4|8840.5|8817.1|0
1634051100000|2021-10-12 15:05:00|8846.3|8822.9|8853.9|8830.5|8859.2|8835.8|8846|8822.6|0
1634051400000|2021-10-12 15:10:00|8854|8830.6|8850.1|8826.7|8854.6|8831.2|8847|8823.6|0
1634051700000|2021-10-12 15:15:00|8850.2|8826.8|8847.5|8824.1|8851.8|8828.4|8843.4|8820|0
1634052000000|2021-10-12 15:20:00|8847.7|8824.3|8852.3|8828.9|8852.4|8829|8843.9|8820.5|0
1634052300000|2021-10-12 15:25:00|8852.2|8828.8|8847.9|8824.5|8852.4|8829|8846.6|8823.2|0
1634052600000|2021-10-12 15:30:00|8847.7|8824.3|8849.8|8826.4|8855.1|8831.7|8847.6|8824.2|0
1634052900000|2021-10-12 15:35:00|8849.1|8825.7|8850.9|8827.5|8855.6|8832.2|8847.9|8824.5|0
1634053200000|2021-10-12 15:40:00|8850.8|8827.4|8846.1|8822.7|8851.2|8827.8|8842.4|8819|0
1634053500000|2021-10-12 15:45:00|8845.9|8822.5|8851.7|8828.3|8851.9|8828.5|8843.9|8820.5|0
1634053800000|2021-10-12 15:50:00|8851.8|8828.4|8852.9|8829.5|8854.1|8830.7|8848.4|8825|0
1634054100000|2021-10-12 15:55:00|8852.8|8829.4|8857.3|8833.9|8857.4|8834|8851.4|8828|0
1634054400000|2021-10-12 16:00:00|8857.4|8834|8870.5|8847.1|8872.5|8849.1|8857|8833.6|0
1634054700000|2021-10-12 16:05:00|8870.6|8847.2|8868.3|8844.9|8872.4|8849|8865.2|8841.8|0
1634055000000|2021-10-12 16:10:00|8868.4|8845|8864.7|8841.3|8870.3|8846.9|8864.7|8841.3|0
1634055300000|2021-10-12 16:15:00|8864.8|8841.4|8857.3|8833.9|8865.1|8841.7|8857.2|8833.8|0
1634055600000|2021-10-12 16:20:00|8857.4|8834|8859.2|8835.8|8859.2|8835.8|8855.6|8832.2|0
1634055900000|2021-10-12 16:25:00|8859.1|8835.7|8855.3|8831.9|8859.1|8835.7|8854.7|8831.3|0
1634056200000|2021-10-12 16:30:00|8855.2|8831.8|8848|8824.6|8857.5|8834.1|8845.1|8821.7|0
1634056500000|2021-10-12 16:35:00|8847.9|8824.5|8837.8|8814.4|8848.2|8824.8|8836.6|8813.2|0
1634056800000|2021-10-12 16:40:00|8838.1|8814.7|8843.7|8820.3|8843.8|8820.4|8837.5|8814.1|0
1634057100000|2021-10-12 16:45:00|8843.6|8820.2|8836.1|8812.7|8843.6|8820.2|8835.4|8812|0
1634057400000|2021-10-12 16:50:00|8836|8812.6|8836.5|8813.1|8837.8|8814.4|8835.4|8812|0
1634057700000|2021-10-12 16:55:00|8836.6|8813.2|8840.4|8817|8840.5|8817.1|8834.4|8811|0
1634058000000|2021-10-12 17:00:00|8840.3|8816.9|8837|8813.6|8840.5|8817.1|8836|8812.6|0
1634058300000|2021-10-12 17:05:00|8836.9|8813.5|8832.1|8808.7|8837.5|8814.1|8832.1|8808.7|0
1634058600000|2021-10-12 17:10:00|8832.2|8808.8|8837.1|8813.7|8837.5|8814.1|8832.1|8808.7|0
1634058900000|2021-10-12 17:15:00|8837|8813.6|8841.6|8818.2|8841.7|8818.3|8836.1|8812.7|0
1634059200000|2021-10-12 17:20:00|8841.5|8818.1|8828.3|8804.9|8842.1|8818.7|8828.3|8804.9|0
1634059500000|2021-10-12 17:25:00|8828.4|8805|8836.3|8812.9|8838.6|8815.2|8828.4|8805|0
1634059800000|2021-10-12 17:30:00|8836.2|8812.8|8837.8|8814.4|8838.7|8815.3|8832.8|8809.4|0
1634060100000|2021-10-12 17:35:00|8837.7|8814.3|8837.8|8814.4|8838|8814.6|8834.9|8811.5|0
1634060400000|2021-10-12 17:40:00|8837.9|8814.5|8840|8816.6|8842.1|8818.7|8837.8|8814.4|0
1634060700000|2021-10-12 17:45:00|8840.1|8816.7|8839|8815.6|8841|8817.6|8837.6|8814.2|0
1634061000000|2021-10-12 17:50:00|8839.1|8815.7|8835.2|8811.8|8841.7|8818.3|8835.2|8811.8|0
1634061300000|2021-10-12 17:55:00|8835.3|8811.9|8835.2|8811.8|8836.7|8813.3|8834.3|8810.9|0
1634061600000|2021-10-12 18:00:00|8834.6|8811.2|8837.1|8813.7|8838.1|8814.7|8833.4|8810|0
1634061900000|2021-10-12 18:05:00|8836.9|8813.5|8837.6|8814.2|8838.5|8815.1|8834.7|8811.3|0
1634062200000|2021-10-12 18:10:00|8837.8|8814.4|8841.1|8817.7|8841.3|8817.9|8836.8|8813.4|0
1634062500000|2021-10-12 18:15:00|8841|8817.6|8846.8|8823.4|8851.2|8827.8|8840.9|8817.5|0
1634062800000|2021-10-12 18:20:00|8846.9|8823.5|8841.5|8818.1|8848.5|8825.1|8841.5|8818.1|0
1634063100000|2021-10-12 18:25:00|8841.6|8818.2|8843.9|8820.5|8846.8|8823.4|8841.2|8817.8|0
1634063400000|2021-10-12 18:30:00|8844|8820.6|8842|8818.6|8845.2|8821.8|8841.6|8818.2|0
1634063700000|2021-10-12 18:35:00|8841.3|8817.9|8837.6|8814.2|8842.2|8818.8|8837.3|8813.9|0
1634064000000|2021-10-12 18:40:00|8837.5|8814.1|8840.8|8817.4|8840.8|8817.4|8837|8813.6|0
1634064300000|2021-10-12 18:45:00|8840.7|8817.3|8840.3|8816.9|8842.8|8819.4|8839.8|8816.4|0
1634064600000|2021-10-12 18:50:00|8840.6|8817.2|8840.1|8816.7|8841.5|8818.1|8838.1|8814.7|0
1634064900000|2021-10-12 18:55:00|8840.2|8816.8|8834.9|8811.5|8841.2|8817.8|8834.6|8811.2|0
1634065200000|2021-10-12 19:00:00|8835|8811.6|8830.6|8807.2|8837|8813.6|8828.3|8804.9|0
1634065500000|2021-10-12 19:05:00|8830.4|8807|8827.8|8804.4|8833.2|8809.8|8826.8|8803.4|0
1634065800000|2021-10-12 19:10:00|8827.9|8804.5|8829|8805.6|8833.2|8809.8|8827.9|8804.5|0
1634066100000|2021-10-12 19:15:00|8828.9|8805.5|8827.2|8803.8|8829|8805.6|8822.5|8799.1|0
1634066400000|2021-10-12 19:20:00|8827.1|8803.7|8827|8803.6|8827.7|8804.3|8822.6|8799.2|0
1634066700000|2021-10-12 19:25:00|8827.3|8803.9|8824.4|8801|8827.3|8803.9|8823|8799.6|0
1634067000000|2021-10-12 19:30:00|8824.3|8800.9|8826.7|8803.3|8827.1|8803.7|8821.5|8798.1|0
1634067300000|2021-10-12 19:35:00|8826.6|8803.2|8825|8801.6|8830.7|8807.3|8824.9|8801.5|0
1634067600000|2021-10-12 19:40:00|8824.8|8801.4|8814.1|8790.7|8825.1|8801.7|8813.7|8790.3|0
1634067900000|2021-10-12 19:45:00|8814|8790.6|8809.4|8786|8814|8790.6|8806.5|8783.1|0
1634068200000|2021-10-12 19:50:00|8809.9|8786.5|8812.1|8788.7|8812.7|8789.3|8807.2|8783.8|0
1634068500000|2021-10-12 19:55:00|8812|8788.6|8811.4|8788|8820.2|8796.8|8811.4|8788|0
1634068800000|2021-10-12 20:00:00|8811.8|8788.4|8808.2|8784.8|8817.6|8794.2|8802.9|8779.5|0
1634069100000|2021-10-12 20:05:00|8807|8783.6|8809.2|8785.8|8814.3|8790.9|8807|8783.6|0
1634069400000|2021-10-12 20:10:00|8809.7|8786.3|8810.1|8786.7|8811.7|8788.3|8807.6|8784.2|0
1634069700000|2021-10-12 20:15:00|8810.5|8787.1|8807.2|8783.8|8810.5|8787.1|8806.4|8783|0
1634070000000|2021-10-12 20:20:00|8807.6|8784.2|8806.1|8782.7|8808.9|8785.5|8805.7|8782.3|0
1634070300000|2021-10-12 20:25:00|8806.5|8783.1|8804.4|8781|8806.9|8783.5|8802.4|8779|0
1634070600000|2021-10-12 20:30:00|8804|8780.6|8804.4|8781|8806.5|8783.1|8802.4|8779|0
1634070900000|2021-10-12 20:35:00|8804.8|8781.4|8806.1|8782.7|8807.1|8783.7|8803.6|8780.2|0
1634071200000|2021-10-12 20:40:00|8806.5|8783.1|8807.7|8784.3|8808.9|8785.5|8805.7|8782.3|0
1634071500000|2021-10-12 20:45:00|8806.5|8783.1|8807.9|8784.5|8808.3|8784.9|8806.3|8782.9|0
1634071800000|2021-10-12 20:50:00|8808.2|8784.8|8806.2|8782.8|8808.2|8784.8|8805.8|8782.4|0
1634072100000|2021-10-12 20:55:00|8807|8783.6|8806.9|8783.5|8808.6|8785.2|8806.4|8783|0
1634072400000|2021-10-12 21:00:00|8807.2|8783.8|8807.3|8783.9|8807.5|8784.1|8806.5|8783.1|0
1634072700000|2021-10-12 21:05:00|8807.1|8783.7|8807.1|8783.7|8807.1|8783.7|8806.9|8783.5|0
1634073000000|2021-10-12 21:10:00|8806.8|8783.4|8806.8|8783.4|8806.8|8783.4|8805.7|8782.3|0
1634073300000|2021-10-12 21:15:00|8806.7|8783.3|8806.6|8783.2|8806.7|8783.3|8806.3|8782.9|0
1634073600000|2021-10-12 21:20:00|8806.7|8783.3|8806.8|8783.4|8806.9|8783.5|8806.5|8783.1|0
1634073900000|2021-10-12 21:25:00|8806.9|8783.5|8806.9|8783.5|8807.1|8783.7|8806.7|8783.3|0
1634074200000|2021-10-12 21:30:00|8807|8783.6|8806.6|8783.2|8807.2|8783.8|8806.3|8782.9|0
1634074500000|2021-10-12 21:35:00|8806.3|8782.9|8803.6|8780.2|8806.3|8782.9|8802.6|8779.2|0
1634074800000|2021-10-12 21:40:00|8803.7|8780.3|8803.9|8780.5|8804|8780.6|8803.3|8779.9|0
1634075100000|2021-10-12 21:45:00|8804|8780.6|8803.8|8780.4|8804.3|8780.9|8803.7|8780.3|0
1634075400000|2021-10-12 21:50:00|8804.1|8780.7|8804.1|8780.7|8804.2|8780.8|8803.8|8780.4|0
1634075700000|2021-10-12 21:55:00|8804.2|8780.8|8804.1|8780.7|8805.3|8781.9|8804.1|8780.7|0
1634076000000|2021-10-12 22:00:00|8805|8781.6|8809.3|8785.9|8810.1|8786.7|8805|8781.6|0
1634076300000|2021-10-12 22:05:00|8808.9|8785.5|8809.9|8786.5|8809.9|8786.5|8807.7|8784.3|0
1634076600000|2021-10-12 22:10:00|8809.1|8785.7|8808.3|8784.9|8809.5|8786.1|8806.7|8783.3|0
1634076900000|2021-10-12 22:15:00|8808.7|8785.3|8809.1|8785.7|8809.9|8786.5|8808.7|8785.3|0
1634077200000|2021-10-12 22:20:00|8809.3|8785.9|8809.9|8786.5|8811.1|8787.7|8808.3|8784.9|0
1634077500000|2021-10-12 22:25:00|8810.3|8786.9|8808.7|8785.3|8810.7|8787.3|8807.9|8784.5|0
1634077800000|2021-10-12 22:30:00|8809.1|8785.7|8808.7|8785.3|8809.9|8786.5|8808.3|8784.9|0
1634078100000|2021-10-12 22:35:00|8809.1|8785.7|8809.9|8786.5|8810.7|8787.3|8809.1|8785.7|0
1634078400000|2021-10-12 22:40:00|8810.1|8786.7|8809.9|8786.5|8810.7|8787.3|8809.5|8786.1|0
1634078700000|2021-10-12 22:45:00|8809.5|8786.1|8804.6|8781.2|8809.9|8786.5|8804.6|8781.2|0
1634079000000|2021-10-12 22:50:00|8804.8|8781.4|8807.5|8784.1|8807.9|8784.5|8804.6|8781.2|0
1634079300000|2021-10-12 22:55:00|8807.3|8783.9|8809.1|8785.7|8809.1|8785.7|8806.9|8783.5|0
1634079600000|2021-10-12 23:00:00|8808.7|8785.3|8811.5|8788.1|8812|8788.6|8808.5|8785.1|0
1634079900000|2021-10-12 23:05:00|8812|8788.6|8810.7|8787.3|8812|8788.6|8810.3|8786.9|0
1634080200000|2021-10-12 23:10:00|8810.8|8787.4|8810.3|8786.9|8810.8|8787.4|8808.8|8785.4|0
1634080500000|2021-10-12 23:15:00|8810.5|8787.1|8808.7|8785.3|8810.5|8787.1|8807.2|8783.8|0
1634080800000|2021-10-12 23:20:00|8808.3|8784.9|8809.1|8785.7|8809.5|8786.1|8807.4|8784|0
1634081100000|2021-10-12 23:25:00|8809.5|8786.1|8811.1|8787.7|8812.3|8788.9|8808.3|8784.9|0
1634081400000|2021-10-12 23:30:00|8810.7|8787.3|8811.1|8787.7|8811.5|8788.1|8809.9|8786.5|0
1634081700000|2021-10-12 23:35:00|8811.5|8788.1|8808.3|8784.9|8811.5|8788.1|8807.8|8784.4|0
1634082000000|2021-10-12 23:40:00|8808|8784.6|8808.7|8785.3|8809.9|8786.5|8807.8|8784.4|0
1634082300000|2021-10-12 23:45:00|8809.1|8785.7|8808.3|8784.9|8810.3|8786.9|8807|8783.6|0
1634082600000|2021-10-12 23:50:00|8808.7|8785.3|8807.4|8784|8809.7|8786.3|8806.6|8783.2|0
1634082900000|2021-10-12 23:55:00|8807.6|8784.2|8806.2|8782.8|8807.8|8784.4|8804.6|8781.2|0
1634083200000|2021-10-13 00:00:00|8806|8782.6|8810.7|8787.3|8811.9|8788.5|8805.8|8782.4|0
1634083500000|2021-10-13 00:05:00|8810.9|8787.5|8812.3|8788.9|8812.7|8789.3|8808.7|8785.3|0
1634083800000|2021-10-13 00:10:00|8812.7|8789.3|8819.6|8796.2|8819.6|8796.2|8811.9|8788.5|0
1634084100000|2021-10-13 00:15:00|8820|8796.6|8821.7|8798.3|8823.1|8799.7|8818.8|8795.4|0
1634084400000|2021-10-13 00:20:00|8821.8|8798.4|8823.5|8800.1|8825.3|8801.9|8821.1|8797.7|0
1634084700000|2021-10-13 00:25:00|8823.4|8800|8821.8|8798.4|8826.4|8803|8821.8|8798.4|0
1634085000000|2021-10-13 00:30:00|8821.6|8798.2|8824.3|8800.9|8824.5|8801.1|8816.9|8793.5|0
1634085300000|2021-10-13 00:35:00|8824|8800.6|8822.8|8799.4|8824.3|8800.9|8821.3|8797.9|0
1634085600000|2021-10-13 00:40:00|8823|8799.6|8829.7|8806.3|8830.6|8807.2|8821.9|8798.5|0
1634085900000|2021-10-13 00:45:00|8829.9|8806.5|8827.9|8804.5|8832.6|8809.2|8826.9|8803.5|0
1634086200000|2021-10-13 00:50:00|8828.1|8804.7|8831.9|8808.5|8833.2|8809.8|8827.8|8804.4|0
1634086500000|2021-10-13 00:55:00|8831.7|8808.3|8829.7|8806.3|8831.9|8808.5|8828.4|8805|0
1634086800000|2021-10-13 01:00:00|8829.9|8806.5|8825.9|8802.5|8830.8|8807.4|8824.7|8801.3|0
1634087100000|2021-10-13 01:05:00|8825.8|8802.4|8821.1|8797.7|8826.4|8803|8821.1|8797.7|0
1634087400000|2021-10-13 01:10:00|8821.3|8797.9|8821.3|8797.9|8822.8|8799.4|8820.5|8797.1|0
1634087700000|2021-10-13 01:15:00|8820|8796.6|8814.2|8790.8|8821.2|8797.8|8813.7|8790.3|0
1634088000000|2021-10-13 01:20:00|8813.9|8790.5|8813.3|8789.9|8814.2|8790.8|8808.4|8785|0
1634088300000|2021-10-13 01:25:00|8813.4|8790|8813.1|8789.7|8814.1|8790.7|8809.2|8785.8|0
1634088600000|2021-10-13 01:30:00|8812.8|8789.4|8815|8791.6|8819.3|8795.9|8812.6|8789.2|0
1634088900000|2021-10-13 01:35:00|8815.2|8791.8|8820.1|8796.7|8820.3|8796.9|8813.8|8790.4|0
1634089200000|2021-10-13 01:40:00|8820.3|8796.9|8819.6|8796.2|8822.5|8799.1|8818.4|8795|0
1634089500000|2021-10-13 01:45:00|8819.8|8796.4|8821.7|8798.3|8822.2|8798.8|8818.3|8794.9|0
1634089800000|2021-10-13 01:50:00|8821.5|8798.1|8820|8796.6|8821.5|8798.1|8818.3|8794.9|0
1634090100000|2021-10-13 01:55:00|8820.2|8796.8|8815.8|8792.4|8821.3|8797.9|8815.8|8792.4|0
1634090400000|2021-10-13 02:00:00|8816|8792.6|8818.8|8795.4|8819.8|8796.4|8815.1|8791.7|0
1634090700000|2021-10-13 02:05:00|8819|8795.6|8818.2|8794.8|8819.3|8795.9|8816.9|8793.5|0
1634091000000|2021-10-13 02:10:00|8818.4|8795|8814.3|8790.9|8819.2|8795.8|8814.3|8790.9|0
1634091300000|2021-10-13 02:15:00|8814.5|8791.1|8815.8|8792.4|8816.4|8793|8812.4|8789|0
1634091600000|2021-10-13 02:20:00|8815.6|8792.2|8814.9|8791.5|8816.2|8792.8|8814.1|8790.7|0
1634091900000|2021-10-13 02:25:00|8815|8791.6|8811.9|8788.5|8816|8792.6|8810.5|8787.1|0
1634092200000|2021-10-13 02:30:00|8812.1|8788.7|8815.8|8792.4|8815.8|8792.4|8812.1|8788.7|0
1634092500000|2021-10-13 02:35:00|8816|8792.6|8812.1|8788.7|8816.3|8792.9|8811.5|8788.1|0
1634092800000|2021-10-13 02:40:00|8811.9|8788.5|8812.4|8789|8813.2|8789.8|8810.2|8786.8|0
1634093100000|2021-10-13 02:45:00|8812.6|8789.2|8812.8|8789.4|8814.7|8791.3|8810.9|8787.5|0
1634093400000|2021-10-13 02:50:00|8812.6|8789.2|8813.9|8790.5|8814.7|8791.3|8812.1|8788.7|0
1634093700000|2021-10-13 02:55:00|8813.7|8790.3|8816|8792.6|8816.6|8793.2|8813.7|8790.3|0
1634094000000|2021-10-13 03:00:00|8816.2|8792.8|8819.6|8796.2|8821.3|8797.9|8816.2|8792.8|0
1634094300000|2021-10-13 03:05:00|8819.3|8795.9|8818.1|8794.7|8820.3|8796.9|8818.1|8794.7|0
1634094600000|2021-10-13 03:10:00|8818.2|8794.8|8827.6|8804.2|8828.8|8805.4|8817.9|8794.5|0
1634094900000|2021-10-13 03:15:00|8827.4|8804|8832.8|8809.4|8835|8811.6|8827.1|8803.7|0
1634095200000|2021-10-13 03:20:00|8833.1|8809.7|8835.3|8811.9|8836.7|8813.3|8833.1|8809.7|0
1634095500000|2021-10-13 03:25:00|8835.1|8811.7|8835.5|8812.1|8836.3|8812.9|8833.9|8810.5|0
1634095800000|2021-10-13 03:30:00|8835.3|8811.9|8838.2|8814.8|8839.6|8816.2|8833.7|8810.3|0
1634096100000|2021-10-13 03:35:00|8837.9|8814.5|8837.9|8814.5|8839.9|8816.5|8837.7|8814.3|0
1634096400000|2021-10-13 03:40:00|8838.1|8814.7|8838.4|8815|8839.6|8816.2|8837.6|8814.2|0
1634096700000|2021-10-13 03:45:00|8838.6|8815.2|8839.2|8815.8|8839.6|8816.2|8837.7|8814.3|0
1634097000000|2021-10-13 03:50:00|8839.4|8816|8838.2|8814.8|8839.4|8816|8837.7|8814.3|0
1634097300000|2021-10-13 03:55:00|8838|8814.6|8839|8815.6|8839.7|8816.3|8837.5|8814.1|0
1634097600000|2021-10-13 04:00:00|8839.3|8815.9|8842.6|8819.2|8842.6|8819.2|8839.3|8815.9|0
1634097900000|2021-10-13 04:05:00|8842.4|8819|8845.8|8822.4|8846.6|8823.2|8841.9|8818.5|0
1634098200000|2021-10-13 04:10:00|8845.5|8822.1|8843.4|8820|8846.3|8822.9|8843.4|8820|0
1634098500000|2021-10-13 04:15:00|8843.2|8819.8|8840.6|8817.2|8843.4|8820|8840|8816.6|0
1634098800000|2021-10-13 04:20:00|8840.7|8817.3|8842.6|8819.2|8842.6|8819.2|8840.6|8817.2|0
1634099100000|2021-10-13 04:25:00|8842.8|8819.4|8842.6|8819.2|8843.4|8820|8842|8818.6|0
1634099400000|2021-10-13 04:30:00|8842.5|8819.1|8843.7|8820.3|8844.1|8820.7|8841|8817.6|0
1634099700000|2021-10-13 04:35:00|8843.6|8820.2|8841.7|8818.3|8843.8|8820.4|8841.7|8818.3|0
1634100000000|2021-10-13 04:40:00|8841.5|8818.1|8842.9|8819.5|8842.9|8819.5|8841.5|8818.1|0
1634100300000|2021-10-13 04:45:00|8842.7|8819.3|8841.8|8818.4|8843.3|8819.9|8841.8|8818.4|0
1634100600000|2021-10-13 04:50:00|8841.7|8818.3|8841.1|8817.7|8842.4|8819|8840.9|8817.5|0
1634100900000|2021-10-13 04:55:00|8841.2|8817.8|8843.1|8819.7|8843.1|8819.7|8841.1|8817.7|0
1634101200000|2021-10-13 05:00:00|8845.4|8822|8846.2|8822.8|8847.4|8824|8844.9|8821.5|0
1634101500000|2021-10-13 05:05:00|8846.5|8823.1|8846.6|8823.2|8847.4|8824|8845.6|8822.2|0
1634101800000|2021-10-13 05:10:00|8846.3|8822.9|8847|8823.6|8847|8823.6|8843.7|8820.3|0
1634102100000|2021-10-13 05:15:00|8847.2|8823.8|8845.5|8822.1|8847.9|8824.5|8845.5|8822.1|0
1634102400000|2021-10-13 05:20:00|8845.4|8822|8843.3|8819.9|8845.8|8822.4|8842.9|8819.5|0
1634102700000|2021-10-13 05:25:00|8843.5|8820.1|8842.4|8819|8843.7|8820.3|8839.7|8816.3|0
1634103000000|2021-10-13 05:30:00|8842.1|8818.7|8842.2|8818.8|8842.4|8819|8840.2|8816.8|0
1634103300000|2021-10-13 05:35:00|8842.4|8819|8839.6|8816.2|8842.6|8819.2|8839.6|8816.2|0
1634103600000|2021-10-13 05:40:00|8839.8|8816.4|8835.8|8812.4|8839.8|8816.4|8835.1|8811.7|0
1634103900000|2021-10-13 05:45:00|8835.9|8812.5|8834.9|8811.5|8836.8|8813.4|8834.6|8811.2|0
1634104200000|2021-10-13 05:50:00|8834.6|8811.2|8850.9|8827.5|8850.9|8827.5|8832.4|8809|0
1634104500000|2021-10-13 05:55:00|8850.7|8827.3|8866.4|8843|8867|8843.6|8850|8826.6|0
1634104800000|2021-10-13 06:00:00|8866.1|8842.7|8872|8848.6|8873.2|8849.8|8859.8|8836.4|0
1634105100000|2021-10-13 06:05:00|8871.8|8848.4|8868.2|8844.8|8873.1|8849.7|8864.5|8841.1|0
1634105400000|2021-10-13 06:10:00|8867.7|8844.3|8861.3|8837.9|8869.6|8846.2|8860.8|8837.4|0
1634105700000|2021-10-13 06:15:00|8861.6|8838.2|8859.4|8836|8861.8|8838.4|8856.7|8833.3|0
1634106000000|2021-10-13 06:20:00|8859.5|8836.1|8857.6|8834.2|8860|8836.6|8857.4|8834|0
1634106300000|2021-10-13 06:25:00|8857.4|8834|8866.3|8842.9|8866.6|8843.2|8857|8833.6|0
1634106600000|2021-10-13 06:30:00|8865.9|8842.5|8864.6|8841.2|8865.9|8842.5|8862.1|8838.7|0
1634106900000|2021-10-13 06:35:00|8864.8|8841.4|8861.4|8838|8865.4|8842|8860.7|8837.3|0
1634107200000|2021-10-13 06:40:00|8861.2|8837.8|8859|8835.6|8862.3|8838.9|8859|8835.6|0
1634107500000|2021-10-13 06:45:00|8858.7|8835.3|8862.5|8839.1|8864.2|8840.8|8857.6|8834.2|0
1634107800000|2021-10-13 06:50:00|8862.2|8838.8|8865.6|8842.2|8866.9|8843.5|8861.4|8838|0
1634108100000|2021-10-13 06:55:00|8865.1|8841.7|8864.5|8841.1|8867.8|8844.4|8862.9|8839.5|0
1634108400000|2021-10-13 07:00:00|8865.3|8841.9|8853.5|8830.1|8865.3|8841.9|8848.3|8824.9|0
1634108700000|2021-10-13 07:05:00|8854|8830.6|8842.6|8819.2|8854|8830.6|8841.4|8818|0
1634109000000|2021-10-13 07:10:00|8842.7|8819.3|8849.7|8826.3|8850.2|8826.8|8840.6|8817.2|0
1634109300000|2021-10-13 07:15:00|8850.2|8826.8|8851|8827.6|8852.7|8829.3|8844.7|8821.3|0
1634109600000|2021-10-13 07:20:00|8850.8|8827.4|8851.4|8828|8851.4|8828|8844.6|8821.2|0
1634109900000|2021-10-13 07:25:00|8851.7|8828.3|8860.2|8836.8|8864.3|8840.9|8851.4|8828|0
1634110200000|2021-10-13 07:30:00|8860.5|8837.1|8872.7|8849.3|8873.3|8849.9|8860.5|8837.1|0
1634110500000|2021-10-13 07:35:00|8872.5|8849.1|8871.8|8848.4|8876.6|8853.2|8871.1|8847.7|0
1634110800000|2021-10-13 07:40:00|8872.4|8849|8870.8|8847.4|8873.9|8850.5|8869.3|8845.9|0
1634111100000|2021-10-13 07:45:00|8871.3|8847.9|8874|8850.6|8874|8850.6|8869.7|8846.3|0
1634111400000|2021-10-13 07:50:00|8874.4|8851|8876.7|8853.3|8880.1|8856.7|8873.3|8849.9|0
1634111700000|2021-10-13 07:55:00|8876.8|8853.4|8878|8854.6|8879|8855.6|8873.3|8849.9|0
1634112000000|2021-10-13 08:00:00|8878.2|8854.8|8877.6|8854.2|8879.7|8856.3|8876|8852.6|0
1634112300000|2021-10-13 08:05:00|8877.4|8854|8876.4|8853|8877.6|8854.2|8872.3|8848.9|0
1634112600000|2021-10-13 08:10:00|8876.2|8852.8|8878.1|8854.7|8879.7|8856.3|8876.2|8852.8|0
1634112900000|2021-10-13 08:15:00|8878.2|8854.8|8888.6|8865.2|8888.9|8865.5|8876|8852.6|0
1634113200000|2021-10-13 08:20:00|8889.1|8865.7|8897.1|8873.7|8898.2|8874.8|8886.7|8863.3|0
1634113500000|2021-10-13 08:25:00|8897.6|8874.2|8894|8870.6|8898|8874.6|8891.6|8868.2|0
1634113800000|2021-10-13 08:30:00|8894.2|8870.8|8894.5|8871.1|8895.5|8872.1|8892.1|8868.7|0
1634114100000|2021-10-13 08:35:00|8894.3|8870.9|8892.8|8869.4|8899.3|8875.9|8892|8868.6|0
1634114400000|2021-10-13 08:40:00|8893.1|8869.7|8902.7|8879.3|8903.2|8879.8|8892.4|8869|0
1634114700000|2021-10-13 08:45:00|8903|8879.6|8906.1|8882.7|8907.2|8883.8|8900.7|8877.3|0
1634115000000|2021-10-13 08:50:00|8905.9|8882.5|8904.4|8881|8909.5|8886.1|8904.2|8880.8|0
1634115300000|2021-10-13 08:55:00|8904.9|8881.5|8900.3|8876.9|8905.1|8881.7|8898.3|8874.9|0
1634115600000|2021-10-13 09:00:00|8900.1|8876.7|8896.4|8873|8902.5|8879.1|8896.4|8873|0
1634115900000|2021-10-13 09:05:00|8895.8|8872.4|8896.1|8872.7|8897.6|8874.2|8892.4|8869|0
1634116200000|2021-10-13 09:10:00|8895.9|8872.5|8897.3|8873.9|8898.8|8875.4|8894.9|8871.5|0
1634116500000|2021-10-13 09:15:00|8897.9|8874.5|8899.3|8875.9|8902.3|8878.9|8897.3|8873.9|0
1634116800000|2021-10-13 09:20:00|8899.6|8876.2|8904.6|8881.2|8905.3|8881.9|8898.6|8875.2|0
1634117100000|2021-10-13 09:25:00|8905.1|8881.7|8900.9|8877.5|8906|8882.6|8898.8|8875.4|0
1634117400000|2021-10-13 09:30:00|8901.1|8877.7|8897.7|8874.3|8901.3|8877.9|8897.6|8874.2|0
1634117700000|2021-10-13 09:35:00|8898.2|8874.8|8904.7|8881.3|8905.7|8882.3|8896.9|8873.5|0
1634118000000|2021-10-13 09:40:00|8904.8|8881.4|8901.9|8878.5|8905.5|8882.1|8900.4|8877|0
1634118300000|2021-10-13 09:45:00|8902.1|8878.7|8902.8|8879.4|8904.5|8881.1|8900.7|8877.3|0
1634118600000|2021-10-13 09:50:00|8903.1|8879.7|8902.8|8879.4|8903.8|8880.4|8900.6|8877.2|0
1634118900000|2021-10-13 09:55:00|8903.4|8880|8898.9|8875.5|8903.8|8880.4|8898.2|8874.8|0
1634119200000|2021-10-13 10:00:00|8899.1|8875.7|8898.6|8875.2|8902.9|8879.5|8897.1|8873.7|0
1634119500000|2021-10-13 10:05:00|8898|8874.6|8896.2|8872.8|8899.9|8876.5|8896.2|8872.8|0
1634119800000|2021-10-13 10:10:00|8896.5|8873.1|8898.8|8875.4|8899.9|8876.5|8895.7|8872.3|0
1634120100000|2021-10-13 10:15:00|8899.1|8875.7|8905.2|8881.8|8907.7|8884.3|8898.8|8875.4|0
1634120400000|2021-10-13 10:20:00|8904.7|8881.3|8901.2|8877.8|8904.8|8881.4|8898|8874.6|0
1634120700000|2021-10-13 10:25:00|8900.6|8877.2|8898.2|8874.8|8901.7|8878.3|8898.2|8874.8|0
1634121000000|2021-10-13 10:30:00|8898|8874.6|8899.6|8876.2|8901.2|8877.8|8897.8|8874.4|0
1634121300000|2021-10-13 10:35:00|8899.1|8875.7|8894|8870.6|8899.1|8875.7|8892.3|8868.9|0
1634121600000|2021-10-13 10:40:00|8893.1|8869.7|8893.1|8869.7|8893.1|8869.7|8890.4|8867|0
1634121900000|2021-10-13 10:45:00|8892.9|8869.5|8894.2|8870.8|8894.9|8871.5|8892.2|8868.8|0
1634122200000|2021-10-13 10:50:00|8894.4|8871|8896.5|8873.1|8897.6|8874.2|8894.2|8870.8|0
1634122500000|2021-10-13 10:55:00|8897|8873.6|8895.2|8871.8|8897.8|8874.4|8893.1|8869.7|0
1634122800000|2021-10-13 11:00:00|8895.6|8872.2|8895.3|8871.9|8896.7|8873.3|8893.7|8870.3|0
1634123100000|2021-10-13 11:05:00|8895.4|8872|8890.7|8867.3|8896.3|8872.9|8890.7|8867.3|0
1634123400000|2021-10-13 11:10:00|8890.1|8866.7|8891.3|8867.9|8892.4|8869|8887.8|8864.4|0
1634123700000|2021-10-13 11:15:00|8891.2|8867.8|8896.6|8873.2|8897.7|8874.3|8891.2|8867.8|0
1634124000000|2021-10-13 11:20:00|8896.5|8873.1|8895.3|8871.9|8897.5|8874.1|8895|8871.6|0
1634124300000|2021-10-13 11:25:00|8894.8|8871.4|8898.8|8875.4|8898.8|8875.4|8894.6|8871.2|0
1634124600000|2021-10-13 11:30:00|8899|8875.6|8899|8875.6|8900.6|8877.2|8897.8|8874.4|0
1634124900000|2021-10-13 11:35:00|8899.2|8875.8|8898.6|8875.2|8899.9|8876.5|8897.1|8873.7|0
1634125200000|2021-10-13 11:40:00|8898.8|8875.4|8898.6|8875.2|8899.6|8876.2|8897.1|8873.7|0
1634125500000|2021-10-13 11:45:00|8898.4|8875|8898.9|8875.5|8899|8875.6|8898.1|8874.7|0
1634125800000|2021-10-13 11:50:00|8898.7|8875.3|8902.1|8878.7|8902.1|8878.7|8898.4|8875|0
1634126100000|2021-10-13 11:55:00|8902.3|8878.9|8898.9|8875.5|8903.5|8880.1|8898.5|8875.1|0
1634126400000|2021-10-13 12:00:00|8899.1|8875.7|8902.3|8878.9|8904.5|8881.1|8898.9|8875.5|0
1634126700000|2021-10-13 12:05:00|8901.9|8878.5|8900.4|8877|8902.4|8879|8900.1|8876.7|0
1634127000000|2021-10-13 12:10:00|8900.6|8877.2|8903.8|8880.4|8904.4|8881|8899.9|8876.5|0
1634127300000|2021-10-13 12:15:00|8904|8880.6|8902.2|8878.8|8904.9|8881.5|8902.2|8878.8|0
1634127600000|2021-10-13 12:20:00|8902|8878.6|8901.7|8878.3|8902.2|8878.8|8898.9|8875.5|0
1634127900000|2021-10-13 12:25:00|8901.9|8878.5|8902.6|8879.2|8903.4|8880|8900.9|8877.5|0
1634128200000|2021-10-13 12:30:00|8902.5|8879.1|8894.4|8871|8910|8886.6|8894.3|8870.9|0
1634128500000|2021-10-13 12:35:00|8894.2|8870.8|8894|8870.6|8899.9|8876.5|8893.7|8870.3|0
1634128800000|2021-10-13 12:40:00|8893.9|8870.5|8883.5|8860.1|8894.2|8870.8|8883|8859.6|0
1634129100000|2021-10-13 12:45:00|8883.7|8860.3|8882.1|8858.7|8883.7|8860.3|8879.4|8856|0
1634129400000|2021-10-13 12:50:00|8882.7|8859.3|8889.6|8866.2|8891.4|8868|8880.8|8857.4|0
1634129700000|2021-10-13 12:55:00|8889.4|8866|8885.5|8862.1|8890.1|8866.7|8881.8|8858.4|0
1634130000000|2021-10-13 13:00:00|8885.2|8861.8|8890.5|8867.1|8890.5|8867.1|8884.5|8861.1|0
1634130300000|2021-10-13 13:05:00|8890.4|8867|8891.8|8868.4|8892|8868.6|8886.4|8863|0
1634130600000|2021-10-13 13:10:00|8892|8868.6|8896.1|8872.7|8896.6|8873.2|8891.5|8868.1|0
1634130900000|2021-10-13 13:15:00|8896.4|8873|8903.5|8880.1|8907.1|8883.7|8895.9|8872.5|0
1634131200000|2021-10-13 13:20:00|8903.7|8880.3|8906.8|8883.4|8908.9|8885.5|8903.3|8879.9|0
1634131500000|2021-10-13 13:25:00|8906.6|8883.2|8905.5|8882.1|8908.8|8885.4|8904.6|8881.2|0
1634131800000|2021-10-13 13:30:00|8905.1|8881.7|8899.1|8875.7|8908.8|8885.4|8896|8872.6|0
1634132100000|2021-10-13 13:35:00|8899.2|8875.8|8916.9|8893.5|8917|8893.6|8898.5|8875.1|0
1634132400000|2021-10-13 13:40:00|8917|8893.6|8911.7|8888.3|8924|8900.6|8903.8|8880.4|0
1634132700000|2021-10-13 13:45:00|8911.6|8888.2|8895.1|8871.7|8915.9|8892.5|8895|8871.6|0
1634133000000|2021-10-13 13:50:00|8895|8871.6|8891.3|8867.9|8899.4|8876|8890|8866.6|0
1634133300000|2021-10-13 13:55:00|8892|8868.6|8899.3|8875.9|8903.9|8880.5|8889.4|8866|0
1634133600000|2021-10-13 14:00:00|8899.2|8875.8|8910.5|8887.1|8911.4|8888|8896.8|8873.4|0
1634133900000|2021-10-13 14:05:00|8909.8|8886.4|8906.5|8883.1|8913.4|8890|8902.3|8878.9|0
1634134200000|2021-10-13 14:10:00|8906.4|8883|8884|8860.6|8908.8|8885.4|8883|8859.6|0
1634134500000|2021-10-13 14:15:00|8883.9|8860.5|8894.6|8871.2|8894.8|8871.4|8880.3|8856.9|0
1634134800000|2021-10-13 14:20:00|8894.5|8871.1|8891.3|8867.9|8902|8878.6|8889.9|8866.5|0
1634135100000|2021-10-13 14:25:00|8891|8867.6|8896.7|8873.3|8901.4|8878|8890.9|8867.5|0
1634135400000|2021-10-13 14:30:00|8896.8|8873.4|8907.5|8884.1|8907.7|8884.3|8890.5|8867.1|0
1634135700000|2021-10-13 14:35:00|8907.6|8884.2|8902.3|8878.9|8911.3|8887.9|8900.9|8877.5|0
1634136000000|2021-10-13 14:40:00|8902.1|8878.7|8919.2|8895.8|8920|8896.6|8901.7|8878.3|0
1634136300000|2021-10-13 14:45:00|8919.1|8895.7|8916.4|8893|8920.6|8897.2|8914.9|8891.5|0
1634136600000|2021-10-13 14:50:00|8916.5|8893.1|8921|8897.6|8923.9|8900.5|8916.4|8893|0
1634136900000|2021-10-13 14:55:00|8920.9|8897.5|8928|8904.6|8928.8|8905.4|8919|8895.6|0
1634137200000|2021-10-13 15:00:00|8926.7|8903.3|8936.6|8913.2|8936.9|8913.5|8926.6|8903.2|0
1634137500000|2021-10-13 15:05:00|8936.5|8913.1|8932.9|8909.5|8938.7|8915.3|8932.1|8908.7|0
1634137800000|2021-10-13 15:10:00|8932.7|8909.3|8940.8|8917.4|8940.9|8917.5|8930.1|8906.7|0
1634138100000|2021-10-13 15:15:00|8941|8917.6|8938.7|8915.3|8942.7|8919.3|8935.9|8912.5|0
1634138400000|2021-10-13 15:20:00|8938.6|8915.2|8928.3|8904.9|8939|8915.6|8928.3|8904.9|0
1634138700000|2021-10-13 15:25:00|8928.2|8904.8|8926.9|8903.5|8928.8|8905.4|8920.9|8897.5|0
1634139000000|2021-10-13 15:30:00|8926.8|8903.4|8918.8|8895.4|8927.6|8904.2|8916.5|8893.1|0
1634139300000|2021-10-13 15:35:00|8918.5|8895.1|8919.8|8896.4|8919.8|8896.4|8913.5|8890.1|0
1634139600000|2021-10-13 15:40:00|8921.2|8897.8|8930.4|8907|8930.7|8907.3|8919.7|8896.3|0
1634139900000|2021-10-13 15:45:00|8930.3|8906.9|8941.7|8918.3|8943.6|8920.2|8929.8|8906.4|0
1634140200000|2021-10-13 15:50:00|8941.6|8918.2|8933.2|8909.8|8943.6|8920.2|8932.9|8909.5|0
1634140500000|2021-10-13 15:55:00|8933.1|8909.7|8935|8911.6|8937.6|8914.2|8933.1|8909.7|0
1634140800000|2021-10-13 16:00:00|8935.1|8911.7|8937|8913.6|8938.3|8914.9|8934|8910.6|0
1634141100000|2021-10-13 16:05:00|8937.1|8913.7|8939.3|8915.9|8939.4|8916|8936.9|8913.5|0
1634141400000|2021-10-13 16:10:00|8939|8915.6|8940.2|8916.8|8945.4|8922|8938.9|8915.5|0
1634141700000|2021-10-13 16:15:00|8940.1|8916.7|8937.2|8913.8|8940.5|8917.1|8936.9|8913.5|0
1634142000000|2021-10-13 16:20:00|8937.1|8913.7|8936|8912.6|8937.9|8914.5|8934.6|8911.2|0
1634142300000|2021-10-13 16:25:00|8936.1|8912.7|8942.8|8919.4|8943.2|8919.8|8935.8|8912.4|0
1634142600000|2021-10-13 16:30:00|8942.7|8919.3|8937.6|8914.2|8944.8|8921.4|8936.7|8913.3|0
1634142900000|2021-10-13 16:35:00|8937.5|8914.1|8939.1|8915.7|8939.3|8915.9|8937.5|8914.1|0
1634143200000|2021-10-13 16:40:00|8939|8915.6|8938.8|8915.4|8942.2|8918.8|8938.8|8915.4|0
1634143500000|2021-10-13 16:45:00|8938.7|8915.3|8929.5|8906.1|8938.7|8915.3|8929.5|8906.1|0
1634143800000|2021-10-13 16:50:00|8929.6|8906.2|8933|8909.6|8933.3|8909.9|8928.4|8905|0
1634144100000|2021-10-13 16:55:00|8933.1|8909.7|8933.9|8910.5|8936.5|8913.1|8930.8|8907.4|0
1634144400000|2021-10-13 17:00:00|8934.1|8910.7|8934.9|8911.5|8937.3|8913.9|8933.2|8909.8|0
1634144700000|2021-10-13 17:05:00|8934.8|8911.4|8934.6|8911.2|8939|8915.6|8933.2|8909.8|0
1634145000000|2021-10-13 17:10:00|8934.7|8911.3|8931.9|8908.5|8935.7|8912.3|8931.4|8908|0
1634145300000|2021-10-13 17:15:00|8931.8|8908.4|8934.7|8911.3|8934.7|8911.3|8931.3|8907.9|0
1634145600000|2021-10-13 17:20:00|8934.6|8911.2|8937.1|8913.7|8937.2|8913.8|8934.2|8910.8|0
1634145900000|2021-10-13 17:25:00|8937|8913.6|8939.5|8916.1|8940.8|8917.4|8936.8|8913.4|0
1634146200000|2021-10-13 17:30:00|8938.9|8915.5|8942.8|8919.4|8944.9|8921.5|8938.4|8915|0
1634146500000|2021-10-13 17:35:00|8942.6|8919.2|8945.4|8922|8946|8922.6|8942.1|8918.7|0
1634146800000|2021-10-13 17:40:00|8945.3|8921.9|8942.7|8919.3|8945.8|8922.4|8942.2|8918.8|0
1634147100000|2021-10-13 17:45:00|8942.8|8919.4|8942|8918.6|8944.1|8920.7|8941.8|8918.4|0
1634147400000|2021-10-13 17:50:00|8942.1|8918.7|8948.7|8925.3|8948.8|8925.4|8941.6|8918.2|0
1634147700000|2021-10-13 17:55:00|8948.6|8925.2|8948.9|8925.5|8949.5|8926.1|8948.1|8924.7|0
1634148000000|2021-10-13 18:00:00|8948.6|8925.2|8943.9|8920.5|8959.8|8936.4|8943.2|8919.8|0
1634148300000|2021-10-13 18:05:00|8944|8920.6|8949.6|8926.2|8951|8927.6|8939.3|8915.9|0
1634148600000|2021-10-13 18:10:00|8949.5|8926.1|8954.6|8931.2|8955|8931.6|8942.8|8919.4|0
1634148900000|2021-10-13 18:15:00|8954.5|8931.1|8951.7|8928.3|8954.7|8931.3|8947.3|8923.9|0
1634149200000|2021-10-13 18:20:00|8951.6|8928.2|8950.6|8927.2|8957.1|8933.7|8950.5|8927.1|0
1634149500000|2021-10-13 18:25:00|8950.5|8927.1|8947.9|8924.5|8953|8929.6|8947.6|8924.2|0
1634149800000|2021-10-13 18:30:00|8947.6|8924.2|8950|8926.6|8951.9|8928.5|8947.6|8924.2|0
1634150100000|2021-10-13 18:35:00|8949.9|8926.5|8949.6|8926.2|8951.6|8928.2|8949.4|8926|0
1634150400000|2021-10-13 18:40:00|8949.7|8926.3|8942.7|8919.3|8950|8926.6|8941.6|8918.2|0
1634150700000|2021-10-13 18:45:00|8942.8|8919.4|8944.2|8920.8|8944.6|8921.2|8942.2|8918.8|0
1634151000000|2021-10-13 18:50:00|8944.1|8920.7|8948.1|8924.7|8948.1|8924.7|8943.8|8920.4|0
1634151300000|2021-10-13 18:55:00|8948|8924.6|8951.3|8927.9|8952.6|8929.2|8948|8924.6|0
1634151600000|2021-10-13 19:00:00|8951.2|8927.8|8948.9|8925.5|8954|8930.6|8948.8|8925.4|0
1634151900000|2021-10-13 19:05:00|8949|8925.6|8958.9|8935.5|8959|8935.6|8948.3|8924.9|0
1634152200000|2021-10-13 19:10:00|8960.2|8936.8|8955.7|8932.3|8960.3|8936.9|8955.5|8932.1|0
1634152500000|2021-10-13 19:15:00|8955.5|8932.1|8954.9|8931.5|8957.8|8934.4|8954.2|8930.8|0
1634152800000|2021-10-13 19:20:00|8955|8931.6|8953.3|8929.9|8958.7|8935.3|8951.7|8928.3|0
1634153100000|2021-10-13 19:25:00|8953.4|8930|8947|8923.6|8953.6|8930.2|8946|8922.6|0
1634153400000|2021-10-13 19:30:00|8946.9|8923.5|8950.8|8927.4|8952.3|8928.9|8946.9|8923.5|0
1634153700000|2021-10-13 19:35:00|8950.9|8927.5|8952.8|8929.4|8953.8|8930.4|8949.7|8926.3|0
1634154000000|2021-10-13 19:40:00|8952.9|8929.5|8944.2|8920.8|8952.9|8929.5|8944.2|8920.8|0
1634154300000|2021-10-13 19:45:00|8944.3|8920.9|8946.4|8923|8949.5|8926.1|8943.1|8919.7|0
1634154600000|2021-10-13 19:50:00|8946.1|8922.7|8952.7|8929.3|8953.8|8930.4|8945.8|8922.4|0
1634154900000|2021-10-13 19:55:00|8952.9|8929.5|8953.6|8930.2|8954|8930.6|8946.6|8923.2|0
1634155200000|2021-10-13 20:00:00|8954.5|8931.1|8956.5|8933.1|8956.5|8933.1|8952.4|8929|0
1634155500000|2021-10-13 20:05:00|8956.1|8932.7|8954.5|8931.1|8956.1|8932.7|8953.6|8930.2|0
1634155800000|2021-10-13 20:10:00|8954|8930.6|8950.4|8927|8954|8930.6|8950|8926.6|0
1634156100000|2021-10-13 20:15:00|8950.8|8927.4|8950.8|8927.4|8951.6|8928.2|8949.5|8926.1|0
1634156400000|2021-10-13 20:20:00|8951.2|8927.8|8951.6|8928.2|8951.6|8928.2|8951.2|8927.8|0
1634156700000|2021-10-13 20:25:00|8952|8928.6|8953.2|8929.8|8953.2|8929.8|8951.6|8928.2|0
1634157000000|2021-10-13 20:30:00|8952.8|8929.4|8959.4|8936|8959.4|8936|8952|8928.6|0
1634157300000|2021-10-13 20:35:00|8959.8|8936.4|8959.8|8936.4|8960.2|8936.8|8959.4|8936|0
1634157600000|2021-10-13 20:40:00|8959.6|8936.2|8959.8|8936.4|8960.2|8936.8|8959.4|8936|0
1634157900000|2021-10-13 20:45:00|8959.4|8936|8959.4|8936|8959.8|8936.4|8959.4|8936|0
1634158200000|2021-10-13 20:50:00|8958.9|8935.5|8959.8|8936.4|8959.8|8936.4|8958.1|8934.7|0
1634158500000|2021-10-13 20:55:00|8960.2|8936.8|8960.1|8936.7|8960.6|8937.2|8959.8|8936.4|0
1634158800000|2021-10-13 21:00:00|8959.7|8936.3|8959.4|8936|8959.9|8936.5|8959.3|8935.9|0
1634159100000|2021-10-13 21:05:00|8959.5|8936.1|8959.5|8936.1|8959.6|8936.2|8959.4|8936|0
1634159400000|2021-10-13 21:10:00|8959.6|8936.2|8959|8935.6|8959.6|8936.2|8959|8935.6|0
1634159700000|2021-10-13 21:15:00|8959.1|8935.7|8959.5|8936.1|8960.1|8936.7|8959.1|8935.7|0
1634160000000|2021-10-13 21:20:00|8959.7|8936.3|8959.7|8936.3|8959.7|8936.3|8959.7|8936.3|0
1634160300000|2021-10-13 21:25:00|8959.5|8936.1|8959.8|8936.4|8959.9|8936.5|8959.5|8936.1|0
1634160600000|2021-10-13 21:30:00|8959.9|8936.5|8959.9|8936.5|8960|8936.6|8959.9|8936.5|0
1634160900000|2021-10-13 21:35:00|8960|8936.6|8959.7|8936.3|8960.2|8936.8|8959.7|8936.3|0
1634161200000|2021-10-13 21:40:00|8959.8|8936.4|8959.7|8936.3|8959.8|8936.4|8959.7|8936.3|0
1634161500000|2021-10-13 21:45:00|8959.8|8936.4|8959.7|8936.3|8959.8|8936.4|8959.7|8936.3|0
1634161800000|2021-10-13 21:50:00|8960.1|8936.7|8959.9|8936.5|8960.1|8936.7|8959.9|8936.5|0
1634162100000|2021-10-13 21:55:00|8960|8936.6|8960.3|8936.9|8960.6|8937.2|8959.9|8936.5|0
1634162400000|2021-10-13 22:00:00|8959.6|8936.2|8961.8|8938.4|8962.2|8938.8|8959.2|8935.8|0
1634162700000|2021-10-13 22:05:00|8961.4|8938|8964.7|8941.3|8966|8942.6|8960.6|8937.2|0
1634163000000|2021-10-13 22:10:00|8965.1|8941.7|8967.6|8944.2|8967.6|8944.2|8965.1|8941.7|0
1634163300000|2021-10-13 22:15:00|8967.4|8944|8965.6|8942.2|8967.6|8944.2|8965.6|8942.2|0
1634163600000|2021-10-13 22:20:00|8966|8942.6|8968.8|8945.4|8970.1|8946.7|8965.8|8942.4|0
1634163900000|2021-10-13 22:25:00|8968.6|8945.2|8969.2|8945.8|8970.2|8946.8|8967.6|8944.2|0
1634164200000|2021-10-13 22:30:00|8969.6|8946.2|8971.3|8947.9|8972.9|8949.5|8969.2|8945.8|0
1634164500000|2021-10-13 22:35:00|8971.7|8948.3|8972|8948.6|8972.8|8949.4|8971.7|8948.3|0
1634164800000|2021-10-13 22:40:00|8971.6|8948.2|8971.7|8948.3|8971.7|8948.3|8969.5|8946.1|0
1634165100000|2021-10-13 22:45:00|8970.9|8947.5|8973.4|8950|8973.4|8950|8970|8946.6|0
1634165400000|2021-10-13 22:50:00|8972.6|8949.2|8972.6|8949.2|8973.9|8950.5|8972.2|8948.8|0
1634165700000|2021-10-13 22:55:00|8972.2|8948.8|8973|8949.6|8973|8949.6|8972.2|8948.8|0
1634166000000|2021-10-13 23:00:00|8972.8|8949.4|8975.1|8951.7|8975.1|8951.7|8972.8|8949.4|0
1634166300000|2021-10-13 23:05:00|8974.7|8951.3|8972.6|8949.2|8974.9|8951.5|8972.6|8949.2|0
1634166600000|2021-10-13 23:10:00|8972.4|8949|8971.6|8948.2|8972.6|8949.2|8970.7|8947.3|0
1634166900000|2021-10-13 23:15:00|8972|8948.6|8972.4|8949|8972.6|8949.2|8970.3|8946.9|0
1634167200000|2021-10-13 23:20:00|8972|8948.6|8972.4|8949|8973.4|8950|8971.1|8947.7|0
1634167500000|2021-10-13 23:25:00|8972.2|8948.8|8972.4|8949|8972.4|8949|8971.6|8948.2|0
1634167800000|2021-10-13 23:30:00|8973.2|8949.8|8967.2|8943.8|8973.2|8949.8|8966.8|8943.4|0
1634168100000|2021-10-13 23:35:00|8967.4|8944|8969.4|8946|8969.4|8946|8967.2|8943.8|0
1634168400000|2021-10-13 23:40:00|8969.9|8946.5|8971.9|8948.5|8973.9|8950.5|8969.9|8946.5|0
1634168700000|2021-10-13 23:45:00|8971.5|8948.1|8970.1|8946.7|8973.9|8950.5|8969.9|8946.5|0
1634169000000|2021-10-13 23:50:00|8970.3|8946.9|8969|8945.6|8970.3|8946.9|8967.8|8944.4|0
1634169300000|2021-10-13 23:55:00|8969.2|8945.8|8971.1|8947.7|8971.1|8947.7|8969|8945.6|0
1634169600000|2021-10-14 00:00:00|8970.7|8947.3|8971.2|8947.8|8973.5|8950.1|8970.3|8946.9|0
1634169900000|2021-10-14 00:05:00|8971.6|8948.2|8972.2|8948.8|8972.8|8949.4|8970.2|8946.8|0
1634170200000|2021-10-14 00:10:00|8972|8948.6|8977.1|8953.7|8979.6|8956.2|8972|8948.6|0
1634170500000|2021-10-14 00:15:00|8976.7|8953.3|8980.4|8957|8981.8|8958.4|8976.6|8953.2|0
1634170800000|2021-10-14 00:20:00|8980.2|8956.8|8976.6|8953.2|8981.1|8957.7|8976.6|8953.2|0
1634171100000|2021-10-14 00:25:00|8976.8|8953.4|8980.5|8957.1|8980.8|8957.4|8976.6|8953.2|0
1634171400000|2021-10-14 00:30:00|8980.8|8957.4|8978.7|8955.3|8982.5|8959.1|8977.6|8954.2|0
1634171700000|2021-10-14 00:35:00|8978.8|8955.4|8980.5|8957.1|8981.3|8957.9|8978.7|8955.3|0
1634172000000|2021-10-14 00:40:00|8980.7|8957.3|8983.6|8960.2|8983.6|8960.2|8979.3|8955.9|0
1634172300000|2021-10-14 00:45:00|8984.1|8960.7|8976.9|8953.5|8984.4|8961|8976.2|8952.8|0
1634172600000|2021-10-14 00:50:00|8977.1|8953.7|8976.7|8953.3|8977.7|8954.3|8974.2|8950.8|0
1634172900000|2021-10-14 00:55:00|8977|8953.6|8973.4|8950|8979.3|8955.9|8973.4|8950|0
1634173200000|2021-10-14 01:00:00|8973.2|8949.8|8972.9|8949.5|8974.3|8950.9|8972.3|8948.9|0
1634173500000|2021-10-14 01:05:00|8973.2|8949.8|8975.3|8951.9|8975.5|8952.1|8972.7|8949.3|0
1634173800000|2021-10-14 01:10:00|8975.2|8951.8|8973.1|8949.7|8975.3|8951.9|8972.9|8949.5|0
1634174100000|2021-10-14 01:15:00|8973|8949.6|8972.8|8949.4|8973.4|8950|8968.8|8945.4|0
1634174400000|2021-10-14 01:20:00|8972.7|8949.3|8968.4|8945|8972.8|8949.4|8968.2|8944.8|0
1634174700000|2021-10-14 01:25:00|8968.2|8944.8|8962.1|8938.7|8968.4|8945|8961.2|8937.8|0
1634175000000|2021-10-14 01:30:00|8962.2|8938.8|8966.2|8942.8|8966.3|8942.9|8961.7|8938.3|0
1634175300000|2021-10-14 01:35:00|8965.9|8942.5|8961.8|8938.4|8967.2|8943.8|8961.8|8938.4|0
1634175600000|2021-10-14 01:40:00|8961.7|8938.3|8958.1|8934.7|8961.8|8938.4|8957.8|8934.4|0
1634175900000|2021-10-14 01:45:00|8957.9|8934.5|8957.5|8934.1|8959.1|8935.7|8956.4|8933|0
1634176200000|2021-10-14 01:50:00|8957.4|8934|8958.5|8935.1|8958.9|8935.5|8957.2|8933.8|0
1634176500000|2021-10-14 01:55:00|8958.2|8934.8|8956.1|8932.7|8959.8|8936.4|8955.8|8932.4|0
1634176800000|2021-10-14 02:00:00|8956.2|8932.8|8957.1|8933.7|8957.3|8933.9|8955.6|8932.2|0
1634177100000|2021-10-14 02:05:00|8956.8|8933.4|8960.5|8937.1|8960.5|8937.1|8956.3|8932.9|0
1634177400000|2021-10-14 02:10:00|8960.3|8936.9|8955.8|8932.4|8960.5|8937.1|8954.3|8930.9|0
1634177700000|2021-10-14 02:15:00|8956|8932.6|8945.8|8922.4|8956|8932.6|8945.2|8921.8|0
1634178000000|2021-10-14 02:20:00|8945.7|8922.3|8943.5|8920.1|8946.2|8922.8|8943.3|8919.9|0
1634178300000|2021-10-14 02:25:00|8943.3|8919.9|8917.7|8894.3|8943.5|8920.1|8917.7|8894.3|0
1634178600000|2021-10-14 02:30:00|8917.9|8894.5|8910.4|8887|8918.3|8894.9|8910.2|8886.8|0
1634178900000|2021-10-14 02:35:00|8910.3|8886.9|8885.1|8861.7|8911.7|8888.3|8884.8|8861.4|0
1634179200000|2021-10-14 02:40:00|8884.9|8861.5|8891.9|8868.5|8892.1|8868.7|8884.9|8861.5|0
1634179500000|2021-10-14 02:45:00|8891.6|8868.2|8890.5|8867.1|8892.4|8869|8887.1|8863.7|0
1634179800000|2021-10-14 02:50:00|8890.3|8866.9|8891.3|8867.9|8892.3|8868.9|8890.1|8866.7|0
1634180100000|2021-10-14 02:55:00|8891.2|8867.8|8890.7|8867.3|8891.6|8868.2|8890|8866.6|0
1634180400000|2021-10-14 03:00:00|8890.5|8867.1|8889.8|8866.4|8891|8867.6|8889.3|8865.9|0
1634180700000|2021-10-14 03:05:00|8889.7|8866.3|8889.9|8866.5|8890.2|8866.8|8888.3|8864.9|0
1634181000000|2021-10-14 03:10:00|8890.1|8866.7|8890.1|8866.7|8891.1|8867.7|8888.2|8864.8|0
1634181300000|2021-10-14 03:15:00|8890|8866.6|8892.9|8869.5|8892.9|8869.5|8889.9|8866.5|0
1634181600000|2021-10-14 03:20:00|8892.7|8869.3|8893.2|8869.8|8893.6|8870.2|8891.3|8867.9|0
1634181900000|2021-10-14 03:25:00|8893|8869.6|8890.8|8867.4|8893|8869.6|8890.7|8867.3|0
1634182200000|2021-10-14 03:30:00|8891|8867.6|8889.3|8865.9|8891|8867.6|8888.3|8864.9|0
1634182500000|2021-10-14 03:35:00|8889|8865.6|8890.3|8866.9|8890.4|8867|8888.6|8865.2|0
1634182800000|2021-10-14 03:40:00|8890.5|8867.1|8898.2|8874.8|8898.5|8875.1|8890.2|8866.8|0
1634183100000|2021-10-14 03:45:00|8898.5|8875.1|8899.3|8875.9|8902.3|8878.9|8898.5|8875.1|0
1634183400000|2021-10-14 03:50:00|8899.6|8876.2|8901.7|8878.3|8902.2|8878.8|8897.6|8874.2|0
1634183700000|2021-10-14 03:55:00|8901.5|8878.1|8899.5|8876.1|8901.7|8878.3|8898.7|8875.3|0
1634184000000|2021-10-14 04:00:00|8899.4|8876|8898|8874.6|8900.2|8876.8|8897.8|8874.4|0
1634184300000|2021-10-14 04:05:00|8898.3|8874.9|8899.9|8876.5|8900.4|8877|8898.2|8874.8|0
1634184600000|2021-10-14 04:10:00|8899.7|8876.3|8897.2|8873.8|8900.9|8877.5|8896.9|8873.5|0
1634184900000|2021-10-14 04:15:00|8897.4|8874|8897.9|8874.5|8898.4|8875|8896.7|8873.3|0
1634185200000|2021-10-14 04:20:00|8897.6|8874.2|8897.5|8874.1|8897.9|8874.5|8896.7|8873.3|0
1634185500000|2021-10-14 04:25:00|8897.4|8874|8897.4|8874|8898.4|8875|8897.1|8873.7|0
1634185800000|2021-10-14 04:30:00|8898|8874.6|8898.2|8874.8|8899.3|8875.9|8897.4|8874|0
1634186100000|2021-10-14 04:35:00|8898|8874.6|8899.7|8876.3|8900.2|8876.8|8897.4|8874|0
1634186400000|2021-10-14 04:40:00|8899.4|8876|8899.3|8875.9|8901.3|8877.9|8899.2|8875.8|0
1634186700000|2021-10-14 04:45:00|8899|8875.6|8898.3|8874.9|8899.1|8875.7|8897.9|8874.5|0
1634187000000|2021-10-14 04:50:00|8898.6|8875.2|8900.6|8877.2|8901.1|8877.7|8898.6|8875.2|0
1634187300000|2021-10-14 04:55:00|8900.8|8877.4|8901.1|8877.7|8901.3|8877.9|8900.3|8876.9|0
1634187600000|2021-10-14 05:00:00|8900.9|8877.5|8897.2|8873.8|8901.1|8877.7|8896.9|8873.5|0
1634187900000|2021-10-14 05:05:00|8897.5|8874.1|8895.4|8872|8897.5|8874.1|8895.1|8871.7|0
1634188200000|2021-10-14 05:10:00|8895.3|8871.9|8898.7|8875.3|8898.9|8875.5|8895.3|8871.9|0
1634188500000|2021-10-14 05:15:00|8898.9|8875.5|8900.6|8877.2|8902.5|8879.1|8898.9|8875.5|0
1634188800000|2021-10-14 05:20:00|8900.8|8877.4|8901.5|8878.1|8901.7|8878.3|8898.7|8875.3|0
1634189100000|2021-10-14 05:25:00|8901.4|8878|8900.3|8876.9|8901.5|8878.1|8900.3|8876.9|0
1634189400000|2021-10-14 05:30:00|8900.5|8877.1|8899.4|8876|8901.3|8877.9|8899.2|8875.8|0
1634189700000|2021-10-14 05:35:00|8899.2|8875.8|8899.9|8876.5|8900.8|8877.4|8899.2|8875.8|0
1634190000000|2021-10-14 05:40:00|8900.1|8876.7|8901.9|8878.5|8902.6|8879.2|8899.5|8876.1|0
1634190300000|2021-10-14 05:45:00|8901.6|8878.2|8903.1|8879.7|8903.7|8880.3|8901.1|8877.7|0
1634190600000|2021-10-14 05:50:00|8903.3|8879.9|8907.8|8884.4|8907.8|8884.4|8903.3|8879.9|0
1634190900000|2021-10-14 05:55:00|8907.5|8884.1|8909.7|8886.3|8909.7|8886.3|8906.7|8883.3|0
1634191200000|2021-10-14 06:00:00|8908|8884.6|8901.9|8878.5|8912.7|8889.3|8899.9|8876.5|0
1634191500000|2021-10-14 06:05:00|8902.1|8878.7|8900.8|8877.4|8902.1|8878.7|8898|8874.6|0
1634191800000|2021-10-14 06:10:00|8901|8877.6|8906.5|8883.1|8911|8887.6|8900.1|8876.7|0
1634192100000|2021-10-14 06:15:00|8906.4|8883|8911.2|8887.8|8912.2|8888.8|8904.3|8880.9|0
1634192400000|2021-10-14 06:20:00|8911|8887.6|8912.5|8889.1|8915.2|8891.8|8910|8886.6|0
1634192700000|2021-10-14 06:25:00|8912.4|8889|8914.3|8890.9|8915|8891.6|8912.3|8888.9|0
1634193000000|2021-10-14 06:30:00|8914.1|8890.7|8918.8|8895.4|8921.3|8897.9|8913|8889.6|0
1634193300000|2021-10-14 06:35:00|8918.7|8895.3|8921.8|8898.4|8923.3|8899.9|8918.1|8894.7|0
1634193600000|2021-10-14 06:40:00|8922|8898.6|8920.3|8896.9|8923.6|8900.2|8919.9|8896.5|0
1634193900000|2021-10-14 06:45:00|8920.5|8897.1|8921.7|8898.3|8921.7|8898.3|8916.4|8893|0
1634194200000|2021-10-14 06:50:00|8921.9|8898.5|8916.1|8892.7|8921.9|8898.5|8915.9|8892.5|0
1634194500000|2021-10-14 06:55:00|8916.2|8892.8|8926.7|8903.3|8926.7|8903.3|8915.9|8892.5|0
1634194800000|2021-10-14 07:00:00|8926.4|8903|8913.6|8890.2|8926.4|8903|8913.5|8890.1|0
1634195100000|2021-10-14 07:05:00|8913.7|8890.3|8918.2|8894.8|8918.3|8894.9|8908.3|8884.9|0
1634195400000|2021-10-14 07:10:00|8918.5|8895.1|8913.5|8890.1|8919.3|8895.9|8910.8|8887.4|0
1634195700000|2021-10-14 07:15:00|8913.2|8889.8|8908.9|8885.5|8915.5|8892.1|8905.1|8881.7|0
1634196000000|2021-10-14 07:20:00|8908.7|8885.3|8919.3|8895.9|8919.3|8895.9|8908|8884.6|0
1634196300000|2021-10-14 07:25:00|8919.2|8895.8|8916|8892.6|8921|8897.6|8915|8891.6|0
1634196600000|2021-10-14 07:30:00|8915.4|8892|8908.3|8884.9|8915.4|8892|8903.9|8880.5|0
1634196900000|2021-10-14 07:35:00|8908.4|8885|8915.2|8891.8|8915.2|8891.8|8908.3|8884.9|0
1634197200000|2021-10-14 07:40:00|8915|8891.6|8915.6|8892.2|8916.6|8893.2|8912.8|8889.4|0
1634197500000|2021-10-14 07:45:00|8915.5|8892.1|8915.9|8892.5|8917.5|8894.1|8913.2|8889.8|0
1634197800000|2021-10-14 07:50:00|8916.2|8892.8|8919.3|8895.9|8919.3|8895.9|8915.4|8892|0
1634198100000|2021-10-14 07:55:00|8919.5|8896.1|8919.2|8895.8|8920.5|8897.1|8917.3|8893.9|0
1634198400000|2021-10-14 08:00:00|8919.3|8895.9|8926.9|8903.5|8927.2|8903.8|8919.3|8895.9|0
1634198700000|2021-10-14 08:05:00|8927.2|8903.8|8929.6|8906.2|8933.3|8909.9|8923.5|8900.1|0
1634199000000|2021-10-14 08:10:00|8929.7|8906.3|8934.4|8911|8935.3|8911.9|8929.7|8906.3|0
1634199300000|2021-10-14 08:15:00|8933.8|8910.4|8929.4|8906|8933.8|8910.4|8928.4|8905|0
1634199600000|2021-10-14 08:20:00|8929.2|8905.8|8930.5|8907.1|8931.7|8908.3|8928.9|8905.5|0
1634199900000|2021-10-14 08:25:00|8931|8907.6|8930.5|8907.1|8932|8908.6|8928.8|8905.4|0
1634200200000|2021-10-14 08:30:00|8931|8907.6|8930.7|8907.3|8932.4|8909|8927.9|8904.5|0
1634200500000|2021-10-14 08:35:00|8930.9|8907.5|8930.5|8907.1|8931.4|8908|8928.9|8905.5|0
1634200800000|2021-10-14 08:40:00|8930.4|8907|8935|8911.6|8935.5|8912.1|8929.1|8905.7|0
1634201100000|2021-10-14 08:45:00|8935.5|8912.1|8936.7|8913.3|8937.5|8914.1|8934.4|8911|0
1634201400000|2021-10-14 08:50:00|8936.9|8913.5|8939|8915.6|8939.2|8915.8|8935.9|8912.5|0
1634201700000|2021-10-14 08:55:00|8938.7|8915.3|8932.8|8909.4|8939.7|8916.3|8932.8|8909.4|0
1634202000000|2021-10-14 09:00:00|8933|8909.6|8935|8911.6|8936.5|8913.1|8933|8909.6|0
1634202300000|2021-10-14 09:05:00|8934.9|8911.5|8937|8913.6|8937.4|8914|8934.2|8910.8|0
1634202600000|2021-10-14 09:10:00|8937.1|8913.7|8937.6|8914.2|8940.6|8917.2|8936.8|8913.4|0
1634202900000|2021-10-14 09:15:00|8937.9|8914.5|8935.9|8912.5|8938.5|8915.1|8934.6|8911.2|0
1634203200000|2021-10-14 09:20:00|8935.3|8911.9|8937.7|8914.3|8938.3|8914.9|8934.9|8911.5|0
1634203500000|2021-10-14 09:25:00|8938.3|8914.9|8939.4|8916|8939.4|8916|8936.1|8912.7|0
1634203800000|2021-10-14 09:30:00|8939.6|8916.2|8940.4|8917|8943|8919.6|8938.6|8915.2|0
1634204100000|2021-10-14 09:35:00|8940.6|8917.2|8942|8918.6|8942.2|8918.8|8938.2|8914.8|0
1634204400000|2021-10-14 09:40:00|8942.2|8918.8|8937|8913.6|8943.1|8919.7|8936.3|8912.9|0
1634204700000|2021-10-14 09:45:00|8936.8|8913.4|8939.7|8916.3|8940.4|8917|8936.6|8913.2|0
1634205000000|2021-10-14 09:50:00|8939.5|8916.1|8937.7|8914.3|8939.5|8916.1|8937.7|8914.3|0
1634205300000|2021-10-14 09:55:00|8937.9|8914.5|8938.3|8914.9|8938.7|8915.3|8937.4|8914|0
1634205600000|2021-10-14 10:00:00|8938.1|8914.7|8937.7|8914.3|8939.8|8916.4|8937.1|8913.7|0
1634205900000|2021-10-14 10:05:00|8937.6|8914.2|8936.7|8913.3|8939.8|8916.4|8935|8911.6|0
1634206200000|2021-10-14 10:10:00|8936.5|8913.1|8936.7|8913.3|8937.2|8913.8|8935.9|8912.5|0
1634206500000|2021-10-14 10:15:00|8936.1|8912.7|8936.1|8912.7|8938.4|8915|8935.9|8912.5|0
1634206800000|2021-10-14 10:20:00|8935.6|8912.2|8935.2|8911.8|8936.1|8912.7|8933.3|8909.9|0
1634207100000|2021-10-14 10:25:00|8935.4|8912|8935.8|8912.4|8937|8913.6|8935.1|8911.7|0
1634207400000|2021-10-14 10:30:00|8935.6|8912.2|8936.7|8913.3|8937.9|8914.5|8933.2|8909.8|0
1634207700000|2021-10-14 10:35:00|8936.9|8913.5|8934.8|8911.4|8937.8|8914.4|8934|8910.6|0
1634208000000|2021-10-14 10:40:00|8935|8911.6|8935.4|8912|8936.3|8912.9|8934.8|8911.4|0
1634208300000|2021-10-14 10:45:00|8935.6|8912.2|8937.1|8913.7|8937.8|8914.4|8935.4|8912|0
1634208600000|2021-10-14 10:50:00|8937.3|8913.9|8936.3|8912.9|8938.2|8914.8|8936.3|8912.9|0
1634208900000|2021-10-14 10:55:00|8936.1|8912.7|8936.7|8913.3|8937.6|8914.2|8935.7|8912.3|0
1634209200000|2021-10-14 11:00:00|8936.1|8912.7|8935.8|8912.4|8936.9|8913.5|8933.9|8910.5|0
1634209500000|2021-10-14 11:05:00|8935.3|8911.9|8936.8|8913.4|8936.8|8913.4|8933.4|8910|0
1634209800000|2021-10-14 11:10:00|8936.6|8913.2|8938.4|8915|8939.5|8916.1|8936|8912.6|0
1634210100000|2021-10-14 11:15:00|8938.9|8915.5|8941.4|8918|8941.8|8918.4|8938.9|8915.5|0
1634210400000|2021-10-14 11:20:00|8941.2|8917.8|8941.8|8918.4|8941.8|8918.4|8939.5|8916.1|0
1634210700000|2021-10-14 11:25:00|8942|8918.6|8938.4|8915|8942.2|8918.8|8938.4|8915|0
1634211000000|2021-10-14 11:30:00|8938.6|8915.2|8939.9|8916.5|8941.8|8918.4|8938.6|8915.2|0
1634211300000|2021-10-14 11:35:00|8939.6|8916.2|8939.7|8916.3|8941.2|8917.8|8939.6|8916.2|0
1634211600000|2021-10-14 11:40:00|8939.8|8916.4|8943.3|8919.9|8943.7|8920.3|8939.7|8916.3|0
1634211900000|2021-10-14 11:45:00|8942.7|8919.3|8944.8|8921.4|8944.8|8921.4|8942.5|8919.1|0
1634212200000|2021-10-14 11:50:00|8944.6|8921.2|8948.3|8924.9|8948.8|8925.4|8944.6|8921.2|0
1634212500000|2021-10-14 11:55:00|8948.8|8925.4|8948.5|8925.1|8949.9|8926.5|8947.7|8924.3|0
1634212800000|2021-10-14 12:00:00|8948.7|8925.3|8953.2|8929.8|8953.2|8929.8|8948.2|8924.8|0
1634213100000|2021-10-14 12:05:00|8953.4|8930|8954.4|8931|8958|8934.6|8953.2|8929.8|0
1634213400000|2021-10-14 12:10:00|8954.9|8931.5|8956.5|8933.1|8958|8934.6|8954.9|8931.5|0
1634213700000|2021-10-14 12:15:00|8956|8932.6|8955.8|8932.4|8957.8|8934.4|8954.8|8931.4|0
1634214000000|2021-10-14 12:20:00|8955.6|8932.2|8955.6|8932.2|8956.5|8933.1|8954.6|8931.2|0
1634214300000|2021-10-14 12:25:00|8955.8|8932.4|8954.9|8931.5|8956.3|8932.9|8954.6|8931.2|0
1634214600000|2021-10-14 12:30:00|8955.1|8931.7|8955.3|8931.9|8960.3|8936.9|8952.9|8929.5|0
1634214900000|2021-10-14 12:35:00|8954.8|8931.4|8954.8|8931.4|8956.5|8933.1|8952.9|8929.5|0
1634215200000|2021-10-14 12:40:00|8955.9|8932.5|8957|8933.6|8960.1|8936.7|8955.9|8932.5|0
1634215500000|2021-10-14 12:45:00|8957.2|8933.8|8959.1|8935.7|8959.6|8936.2|8957.1|8933.7|0
1634215800000|2021-10-14 12:50:00|8959.3|8935.9|8957.1|8933.7|8959.3|8935.9|8956.1|8932.7|0
1634216100000|2021-10-14 12:55:00|8957.3|8933.9|8957.1|8933.7|8959.2|8935.8|8956.3|8932.9|0
1634216400000|2021-10-14 13:00:00|8957.3|8933.9|8958.9|8935.5|8960.7|8937.3|8956.7|8933.3|0
1634216700000|2021-10-14 13:05:00|8959.1|8935.7|8962.6|8939.2|8962.6|8939.2|8958.7|8935.3|0
1634217000000|2021-10-14 13:10:00|8963.1|8939.7|8960.6|8937.2|8964.6|8941.2|8958.9|8935.5|0
1634217300000|2021-10-14 13:15:00|8960.8|8937.4|8957.7|8934.3|8962.7|8939.3|8957.2|8933.8|0
1634217600000|2021-10-14 13:20:00|8957.9|8934.5|8960.8|8937.4|8961.5|8938.1|8957.9|8934.5|0
1634217900000|2021-10-14 13:25:00|8960.6|8937.2|8961.8|8938.4|8962.5|8939.1|8959.8|8936.4|0
1634218200000|2021-10-14 13:30:00|8962.8|8939.4|8929.6|8906.2|8965.7|8942.3|8929.6|8906.2|0
1634218500000|2021-10-14 13:35:00|8928.1|8904.7|8921.6|8898.2|8937.1|8913.7|8919.6|8896.2|0
1634218800000|2021-10-14 13:40:00|8921.7|8898.3|8912.3|8888.9|8923.3|8899.9|8912.3|8888.9|0
1634219100000|2021-10-14 13:45:00|8912.4|8889|8906.3|8882.9|8922.8|8899.4|8902.4|8879|0
1634219400000|2021-10-14 13:50:00|8906.1|8882.7|8920.8|8897.4|8921.1|8897.7|8899.9|8876.5|0
1634219700000|2021-10-14 13:55:00|8920.9|8897.5|8918.4|8895|8926.5|8903.1|8913.5|8890.1|0
1634220000000|2021-10-14 14:00:00|8918.6|8895.2|8919.2|8895.8|8919.9|8896.5|8910.8|8887.4|0
1634220300000|2021-10-14 14:05:00|8917.8|8894.4|8926.1|8902.7|8926.1|8902.7|8915.8|8892.4|0
1634220600000|2021-10-14 14:10:00|8926.2|8902.8|8924.6|8901.2|8931.3|8907.9|8918.6|8895.2|0
1634220900000|2021-10-14 14:15:00|8924.9|8901.5|8927.7|8904.3|8931.4|8908|8920.6|8897.2|0
1634221200000|2021-10-14 14:20:00|8927.8|8904.4|8929|8905.6|8933.5|8910.1|8925.9|8902.5|0
1634221500000|2021-10-14 14:25:00|8929.3|8905.9|8924|8900.6|8931.6|8908.2|8923.7|8900.3|0
1634221800000|2021-10-14 14:30:00|8923.9|8900.5|8922.1|8898.7|8928|8904.6|8922.1|8898.7|0
1634222100000|2021-10-14 14:35:00|8922.2|8898.8|8924|8900.6|8924|8900.6|8917.6|8894.2|0
1634222400000|2021-10-14 14:40:00|8924.1|8900.7|8922.2|8898.8|8927.3|8903.9|8919.5|8896.1|0
1634222700000|2021-10-14 14:45:00|8922.1|8898.7|8930.5|8907.1|8930.6|8907.2|8919.7|8896.3|0
1634223000000|2021-10-14 14:50:00|8931.3|8907.9|8932.9|8909.5|8934.7|8911.3|8930.2|8906.8|0
1634223300000|2021-10-14 14:55:00|8933|8909.6|8930.6|8907.2|8936.2|8912.8|8927.5|8904.1|0
1634223600000|2021-10-14 15:00:00|8930.4|8907|8926.3|8902.9|8930.4|8907|8922.9|8899.5|0
1634223900000|2021-10-14 15:05:00|8926.6|8903.2|8918.7|8895.3|8927.5|8904.1|8918.7|8895.3|0
1634224200000|2021-10-14 15:10:00|8918.8|8895.4|8918.6|8895.2|8921.1|8897.7|8915.8|8892.4|0
1634224500000|2021-10-14 15:15:00|8918.9|8895.5|8925.5|8902.1|8925.9|8902.5|8918.5|8895.1|0
1634224800000|2021-10-14 15:20:00|8925.3|8901.9|8925.6|8902.2|8926.9|8903.5|8924.8|8901.4|0
1634225100000|2021-10-14 15:25:00|8925.3|8901.9|8929.2|8905.8|8930.5|8907.1|8925.3|8901.9|0
1634225400000|2021-10-14 15:30:00|8929.5|8906.1|8927.6|8904.2|8930.6|8907.2|8926.4|8903|0
1634225700000|2021-10-14 15:35:00|8927.3|8903.9|8930.6|8907.2|8931.2|8907.8|8925.2|8901.8|0
1634226000000|2021-10-14 15:40:00|8930.8|8907.4|8936.5|8913.1|8936.5|8913.1|8930.8|8907.4|0
1634226300000|2021-10-14 15:45:00|8936.6|8913.2|8936.5|8913.1|8938.5|8915.1|8935.2|8911.8|0
1634226600000|2021-10-14 15:50:00|8936.6|8913.2|8944|8920.6|8944.7|8921.3|8936.5|8913.1|0
1634226900000|2021-10-14 15:55:00|8944.1|8920.7|8946.7|8923.3|8947|8923.6|8942.4|8919|0
1634227200000|2021-10-14 16:00:00|8946.6|8923.2|8949.8|8926.4|8949.8|8926.4|8946.3|8922.9|0
1634227500000|2021-10-14 16:05:00|8949.9|8926.5|8946.7|8923.3|8949.9|8926.5|8946.7|8923.3|0
1634227800000|2021-10-14 16:10:00|8946.6|8923.2|8947.2|8923.8|8947.2|8923.8|8942.9|8919.5|0
1634228100000|2021-10-14 16:15:00|8947.1|8923.7|8947.6|8924.2|8948.2|8924.8|8944.8|8921.4|0
1634228400000|2021-10-14 16:20:00|8947.7|8924.3|8945.3|8921.9|8947.9|8924.5|8942.7|8919.3|0
1634228700000|2021-10-14 16:25:00|8945.2|8921.8|8944|8920.6|8946|8922.6|8943.3|8919.9|0
1634229000000|2021-10-14 16:30:00|8944.1|8920.7|8951.8|8928.4|8952.1|8928.7|8944|8920.6|0
1634229300000|2021-10-14 16:35:00|8951.1|8927.7|8949.9|8926.5|8951.7|8928.3|8948.5|8925.1|0
1634229600000|2021-10-14 16:40:00|8949.8|8926.4|8950.4|8927|8951.5|8928.1|8949.1|8925.7|0
1634229900000|2021-10-14 16:45:00|8950.3|8926.9|8953.1|8929.7|8953.2|8929.8|8950|8926.6|0
1634230200000|2021-10-14 16:50:00|8953|8929.6|8951.9|8928.5|8954.5|8931.1|8951.7|8928.3|0
1634230500000|2021-10-14 16:55:00|8951.8|8928.4|8953.1|8929.7|8953.1|8929.7|8950.1|8926.7|0
1634230800000|2021-10-14 17:00:00|8951.8|8928.4|8944.8|8921.4|8952.3|8928.9|8944.8|8921.4|0
1634231100000|2021-10-14 17:05:00|8944.9|8921.5|8943.8|8920.4|8945.2|8921.8|8943.7|8920.3|0
1634231400000|2021-10-14 17:10:00|8944.5|8921.1|8945.4|8922|8945.9|8922.5|8944.3|8920.9|0
1634231700000|2021-10-14 17:15:00|8945.3|8921.9|8942.1|8918.7|8945.4|8922|8942.1|8918.7|0
1634232000000|2021-10-14 17:20:00|8942.8|8919.4|8944.4|8921|8944.7|8921.3|8942.8|8919.4|0
1634232300000|2021-10-14 17:25:00|8944.7|8921.3|8945.2|8921.8|8946.2|8922.8|8942.7|8919.3|0
1634232600000|2021-10-14 17:30:00|8945.3|8921.9|8952.8|8929.4|8952.8|8929.4|8945.3|8921.9|0
1634232900000|2021-10-14 17:35:00|8953|8929.6|8953.5|8930.1|8955.6|8932.2|8952.7|8929.3|0
1634233200000|2021-10-14 17:40:00|8953.4|8930|8953.5|8930.1|8959.2|8935.8|8953|8929.6|0
1634233500000|2021-10-14 17:45:00|8953.4|8930|8955.1|8931.7|8955.1|8931.7|8953|8929.6|0
1634233800000|2021-10-14 17:50:00|8955.2|8931.8|8953.8|8930.4|8955.4|8932|8953.7|8930.3|0
1634234100000|2021-10-14 17:55:00|8953.7|8930.3|8956|8932.6|8956.9|8933.5|8953.7|8930.3|0
1634234400000|2021-10-14 18:00:00|8955.8|8932.4|8952.7|8929.3|8956.2|8932.8|8952.4|8929|0
1634234700000|2021-10-14 18:05:00|8952.8|8929.4|8951.8|8928.4|8952.9|8929.5|8951.5|8928.1|0
1634235000000|2021-10-14 18:10:00|8951.7|8928.3|8954.8|8931.4|8955.6|8932.2|8951.7|8928.3|0
1634235300000|2021-10-14 18:15:00|8954.6|8931.2|8955.1|8931.7|8956.1|8932.7|8954.5|8931.1|0
1634235600000|2021-10-14 18:20:00|8955|8931.6|8955.8|8932.4|8956|8932.6|8954|8930.6|0
1634235900000|2021-10-14 18:25:00|8955.6|8932.2|8956.6|8933.2|8956.6|8933.2|8954.8|8931.4|0
1634236200000|2021-10-14 18:30:00|8956.5|8933.1|8958|8934.6|8959.1|8935.7|8956.4|8933|0
1634236500000|2021-10-14 18:35:00|8957.4|8934|8962.3|8938.9|8962.6|8939.2|8957.4|8934|0
1634236800000|2021-10-14 18:40:00|8962.2|8938.8|8960.8|8937.4|8962.2|8938.8|8960.2|8936.8|0
1634237100000|2021-10-14 18:45:00|8960.9|8937.5|8959.6|8936.2|8961|8937.6|8959.1|8935.7|0
1634237400000|2021-10-14 18:50:00|8959.7|8936.3|8958.3|8934.9|8959.8|8936.4|8958|8934.6|0
1634237700000|2021-10-14 18:55:00|8958.2|8934.8|8957.4|8934|8958.5|8935.1|8956.2|8932.8|0
1634238000000|2021-10-14 19:00:00|8957.5|8934.1|8953.2|8929.8|8957.5|8934.1|8953|8929.6|0
1634238300000|2021-10-14 19:05:00|8953.1|8929.7|8950.9|8927.5|8955.5|8932.1|8950.9|8927.5|0
1634238600000|2021-10-14 19:10:00|8950.8|8927.4|8954.6|8931.2|8954.7|8931.3|8948.1|8924.7|0
1634238900000|2021-10-14 19:15:00|8954.7|8931.3|8954.3|8930.9|8956|8932.6|8953.8|8930.4|0
1634239200000|2021-10-14 19:20:00|8954.4|8931|8957|8933.6|8957.4|8934|8954.3|8930.9|0
1634239500000|2021-10-14 19:25:00|8957.1|8933.7|8958.1|8934.7|8959.3|8935.9|8956.3|8932.9|0
1634239800000|2021-10-14 19:30:00|8958|8934.6|8956.6|8933.2|8958.7|8935.3|8955.9|8932.5|0
1634240100000|2021-10-14 19:35:00|8956.7|8933.3|8955.8|8932.4|8957.4|8934|8953.6|8930.2|0
1634240400000|2021-10-14 19:40:00|8955.9|8932.5|8958.8|8935.4|8959.1|8935.7|8953.8|8930.4|0
1634240700000|2021-10-14 19:45:00|8959|8935.6|8965.4|8942|8965.6|8942.2|8958|8934.6|0
1634241000000|2021-10-14 19:50:00|8965.3|8941.9|8966.2|8942.8|8968.5|8945.1|8962.7|8939.3|0
1634241300000|2021-10-14 19:55:00|8965.6|8942.2|8960|8936.6|8965.6|8942.2|8957.2|8933.8|0
1634241600000|2021-10-14 20:00:00|8959.6|8936.2|8959.2|8935.8|8961.2|8937.8|8958.4|8935|0
1634241900000|2021-10-14 20:05:00|8959.6|8936.2|8960.8|8937.4|8961.6|8938.2|8959.2|8935.8|0
1634242200000|2021-10-14 20:10:00|8961.2|8937.8|8963.2|8939.8|8963.6|8940.2|8961.2|8937.8|0
1634242500000|2021-10-14 20:15:00|8963.4|8940|8967.9|8944.5|8969.3|8945.9|8963.2|8939.8|0
1634242800000|2021-10-14 20:20:00|8967.5|8944.1|8972.3|8948.9|8972.7|8949.3|8967.5|8944.1|0
1634243100000|2021-10-14 20:25:00|8971.9|8948.5|8969.1|8945.7|8971.9|8948.5|8969.1|8945.7|0
1634243400000|2021-10-14 20:30:00|8969.5|8946.1|8969.9|8946.5|8970.3|8946.9|8969.1|8945.7|0
1634243700000|2021-10-14 20:35:00|8969.5|8946.1|8968.9|8945.5|8969.5|8946.1|8968.1|8944.7|0
1634244000000|2021-10-14 20:40:00|8969.3|8945.9|8968.9|8945.5|8969.3|8945.9|8968.1|8944.7|0
1634244300000|2021-10-14 20:45:00|8968.5|8945.1|8968.1|8944.7|8969.3|8945.9|8968.1|8944.7|0
1634244600000|2021-10-14 20:50:00|8968.5|8945.1|8968.5|8945.1|8969.7|8946.3|8968.5|8945.1|0
1634244900000|2021-10-14 20:55:00|8968.1|8944.7|8969|8945.6|8969.1|8945.7|8968.1|8944.7|0
1634245200000|2021-10-14 21:00:00|8968.9|8945.5|8968.3|8944.9|8968.9|8945.5|8968|8944.6|0
1634245500000|2021-10-14 21:05:00|8968.1|8944.7|8968|8944.6|8968.2|8944.8|8968|8944.6|0
1634245800000|2021-10-14 21:10:00|8967.9|8944.5|8967.9|8944.5|8968|8944.6|8967.9|8944.5|0
1634246100000|2021-10-14 21:15:00|8967.8|8944.4|8967.9|8944.5|8967.9|8944.5|8967.5|8944.1|0
1634246400000|2021-10-14 21:20:00|8968|8944.6|8968.3|8944.9|8968.7|8945.3|8968|8944.6|0
1634246700000|2021-10-14 21:25:00|8967.7|8944.3|8967.8|8944.4|8968.1|8944.7|8967.3|8943.9|0
1634247000000|2021-10-14 21:30:00|8968.1|8944.7|8968.7|8945.3|8968.8|8945.4|8968|8944.6|0
1634247300000|2021-10-14 21:35:00|8968.6|8945.2|8968.4|8945|8968.9|8945.5|8968.4|8945|0
1634247600000|2021-10-14 21:40:00|8968.2|8944.8|8969.2|8945.8|8969.7|8946.3|8968.2|8944.8|0
1634247900000|2021-10-14 21:45:00|8969|8945.6|8969.2|8945.8|8969.4|8946|8969|8945.6|0
1634248200000|2021-10-14 21:50:00|8969.3|8945.9|8968.9|8945.5|8969.4|8946|8968.9|8945.5|0
1634248500000|2021-10-14 21:55:00|8968.8|8945.4|8968.2|8944.8|8968.9|8945.5|8967.5|8944.1|0
1634248800000|2021-10-14 22:00:00|8966.9|8943.5|8966.3|8942.9|8967.9|8944.5|8964.1|8940.7|0
1634249100000|2021-10-14 22:05:00|8966.7|8943.3|8965.5|8942.1|8966.7|8943.3|8965.1|8941.7|0
1634249400000|2021-10-14 22:10:00|8965.7|8942.3|8962.6|8939.2|8966.7|8943.3|8959.8|8936.4|0
1634249700000|2021-10-14 22:15:00|8963|8939.6|8962.6|8939.2|8963|8939.6|8961|8937.6|0
1634250000000|2021-10-14 22:20:00|8963|8939.6|8961.8|8938.4|8963|8939.6|8961.8|8938.4|0
1634250300000|2021-10-14 22:25:00|8961.6|8938.2|8958|8934.6|8961.8|8938.4|8956|8932.6|0
1634250600000|2021-10-14 22:30:00|8958.4|8935|8952.6|8929.2|8958.4|8935|8952.2|8928.8|0
1634250900000|2021-10-14 22:35:00|8952.8|8929.4|8951.8|8928.4|8953|8929.6|8951|8927.6|0
1634251200000|2021-10-14 22:40:00|8952.2|8928.8|8952.2|8928.8|8952.6|8929.2|8951.8|8928.4|0
1634251500000|2021-10-14 22:45:00|8951.8|8928.4|8951.2|8927.8|8951.8|8928.4|8950.6|8927.2|0
1634251800000|2021-10-14 22:50:00|8950.8|8927.4|8955.8|8932.4|8956.3|8932.9|8950.8|8927.4|0
1634252100000|2021-10-14 22:55:00|8956|8932.6|8954.6|8931.2|8956|8932.6|8954.2|8930.8|0
1634252400000|2021-10-14 23:00:00|8955|8931.6|8958.7|8935.3|8959.1|8935.7|8954.6|8931.2|0
1634252700000|2021-10-14 23:05:00|8958.9|8935.5|8960|8936.6|8960.4|8937|8958.7|8935.3|0
1634253000000|2021-10-14 23:10:00|8959.5|8936.1|8959.5|8936.1|8960|8936.6|8958.3|8934.9|0
1634253300000|2021-10-14 23:15:00|8959.1|8935.7|8959.5|8936.1|8960.4|8937|8958.7|8935.3|0
1634253600000|2021-10-14 23:20:00|8960|8936.6|8961|8937.6|8962|8938.6|8959.5|8936.1|0
1634253900000|2021-10-14 23:25:00|8961.2|8937.8|8960.2|8936.8|8961.6|8938.2|8960.2|8936.8|0
1634254200000|2021-10-14 23:30:00|8960.6|8937.2|8959.4|8936|8960.6|8937.2|8958.7|8935.3|0
1634254500000|2021-10-14 23:35:00|8959|8935.6|8959.8|8936.4|8960.2|8936.8|8959|8935.6|0
1634254800000|2021-10-14 23:40:00|8959.4|8936|8959.5|8936.1|8960.1|8936.7|8958.9|8935.5|0
1634255100000|2021-10-14 23:45:00|8959.3|8935.9|8960.1|8936.7|8960.5|8937.1|8958.9|8935.5|0
1634255400000|2021-10-14 23:50:00|8959.7|8936.3|8949.5|8926.1|8959.7|8936.3|8948.9|8925.5|0
1634255700000|2021-10-14 23:55:00|8949.7|8926.3|8949.4|8926|8950.7|8927.3|8949|8925.6|0
1634256000000|2021-10-15 00:00:00|8949|8925.6|8944.1|8920.7|8949.4|8926|8944.1|8920.7|0
1634256300000|2021-10-15 00:05:00|8944.3|8920.9|8944.3|8920.9|8944.5|8921.1|8940.5|8917.1|0
1634256600000|2021-10-15 00:10:00|8943.9|8920.5|8943.5|8920.1|8946.3|8922.9|8943.1|8919.7|0
1634256900000|2021-10-15 00:15:00|8943.1|8919.7|8942.4|8919|8944.9|8921.5|8941.4|8918|0
1634257200000|2021-10-15 00:20:00|8942.3|8918.9|8938.6|8915.2|8944.1|8920.7|8936.5|8913.1|0
1634257500000|2021-10-15 00:25:00|8938.9|8915.5|8935.4|8912|8939.3|8915.9|8933.6|8910.2|0
1634257800000|2021-10-15 00:30:00|8935.2|8911.8|8935.4|8912|8937.7|8914.3|8934.7|8911.3|0
1634258100000|2021-10-15 00:35:00|8935.7|8912.3|8935|8911.6|8935.7|8912.3|8932.6|8909.2|0
1634258400000|2021-10-15 00:40:00|8935.6|8912.2|8940.8|8917.4|8941|8917.6|8935.3|8911.9|0
1634258700000|2021-10-15 00:45:00|8940.5|8917.1|8939.3|8915.9|8941.7|8918.3|8937.7|8914.3|0
1634259000000|2021-10-15 00:50:00|8939.4|8916|8940.2|8916.8|8941.5|8918.1|8939.2|8915.8|0
1634259300000|2021-10-15 00:55:00|8940|8916.6|8932|8908.6|8941.2|8917.8|8932|8908.6|0
1634259600000|2021-10-15 01:00:00|8932.1|8908.7|8927.3|8903.9|8934.6|8911.2|8926.7|8903.3|0
1634259900000|2021-10-15 01:05:00|8927|8903.6|8917.8|8894.4|8927.5|8904.1|8917.8|8894.4|0
1634260200000|2021-10-15 01:10:00|8918.2|8894.8|8917.6|8894.2|8918.7|8895.3|8914.9|8891.5|0
1634260500000|2021-10-15 01:15:00|8918.2|8894.8|8926.5|8920.5|8970.5|8964.5|8915.5|8894.8|2972
1634260800000|2021-10-15 01:20:00|8923.5|8917.5|8896.5|8890.5|8926.5|8920.5|8882.5|8876.5|1942
1634261100000|2021-10-15 01:25:00|8894.5|8888.5|8899.5|8893.5|8901.5|8895.5|8883.5|8877.5|925
1634261400000|2021-10-15 01:30:00|8898.5|8892.5|8844.5|8838.5|8900.5|8894.5|8832.5|8826.5|5476
1634261700000|2021-10-15 01:35:00|8843.5|8837.5|8878.5|8872.5|8893.5|8887.5|8830.5|8824.5|3695
1634262000000|2021-10-15 01:40:00|8877.5|8871.5|8849.5|8843.5|8880.5|8874.5|8839.5|8833.5|3002
1634262300000|2021-10-15 01:45:00|8850.5|8844.5|8843.5|8837.5|8858.5|8852.5|8834.5|8828.5|1445
1634262600000|2021-10-15 01:50:00|8842.5|8836.5|8835.5|8829.5|8861.5|8855.5|8823.5|8817.5|1812
1634262900000|2021-10-15 01:55:00|8836.5|8830.5|8853.5|8847.5|8854.5|8848.5|8825.5|8819.5|1220
1634263200000|2021-10-15 02:00:00|8852.5|8846.5|8835.5|8829.5|8852.5|8846.5|8833.5|8827.5|1202
1634263500000|2021-10-15 02:05:00|8834.5|8828.5|8852.5|8846.5|8853.5|8847.5|8824.5|8818.5|1236
1634263800000|2021-10-15 02:10:00|8853.5|8847.5|8858.5|8852.5|8873.5|8867.5|8853.5|8847.5|1305
1634264100000|2021-10-15 02:15:00|8859.5|8853.5|8910.5|8904.5|8911.5|8905.5|8856.5|8850.5|3211
1634264400000|2021-10-15 02:20:00|8911.5|8905.5|8914.5|8908.5|8927.5|8921.5|8906.5|8900.5|2004
1634264700000|2021-10-15 02:25:00|8916.5|8910.5|8921.5|8915.5|8924.5|8918.5|8911.5|8905.5|1389
1634265000000|2021-10-15 02:30:00|8923.5|8917.5|8923.5|8917.5|8937.5|8931.5|8914.5|8908.5|1300
1634265300000|2021-10-15 02:35:00|8922.5|8916.5|8912.5|8906.5|8926.5|8920.5|8907.5|8901.5|1033
1634265600000|2021-10-15 02:40:00|8913.5|8907.5|8899.5|8893.5|8917.5|8911.5|8897.5|8891.5|1396
1634265900000|2021-10-15 02:45:00|8900.5|8894.5|8898.5|8892.5|8905.5|8899.5|8886.5|8880.5|988
1634266200000|2021-10-15 02:50:00|8896.5|8890.5|8883.5|8877.5|8899.5|8893.5|8881.5|8875.5|739
1634266500000|2021-10-15 02:55:00|8884.5|8878.5|8889.5|8883.5|8897.5|8891.5|8876.5|8870.5|786
1634266800000|2021-10-15 03:00:00|8890.5|8884.5|8885.5|8879.5|8896.5|8890.5|8876.5|8870.5|611
1634267100000|2021-10-15 03:05:00|8886.5|8880.5|8886.5|8880.5|8890.5|8884.5|8869.5|8863.5|670
1634267400000|2021-10-15 03:10:00|8885.5|8879.5|8896.5|8890.5|8903.5|8897.5|8878.5|8872.5|485
1634267700000|2021-10-15 03:15:00|8897.5|8891.5|8898.5|8892.5|8903.5|8897.5|8893.5|8887.5|627
1634268000000|2021-10-15 03:20:00|8897.5|8891.5|8902.5|8896.5|8904.5|8898.5|8893.5|8887.5|426
1634268300000|2021-10-15 03:25:00|8901.5|8895.5|8900.5|8894.5|8906.5|8900.5|8897.5|8891.5|540
1634268600000|2021-10-15 03:30:00|8899.5|8893.5|8902.5|8896.5|8903.5|8897.5|8897.5|8891.5|635
1634268900000|2021-10-15 03:35:00|8903.5|8897.5|8910.5|8904.5|8911.5|8905.5|8896.5|8890.5|529
1634269200000|2021-10-15 03:40:00|8909.5|8903.5|8911.5|8905.5|8912.5|8906.5|8903.5|8897.5|515
1634269500000|2021-10-15 03:45:00|8910.5|8904.5|8912.5|8906.5|8915.5|8909.5|8908.5|8902.5|559
1634269800000|2021-10-15 03:50:00|8911.5|8905.5|8910.5|8904.5|8914.5|8908.5|8907.5|8901.5|576
1634270100000|2021-10-15 03:55:00|8909.5|8903.5|8906.5|8900.5|8912.5|8906.5|8902.5|8896.5|540
1634270400000|2021-10-15 04:00:00|8916.2|8892.8|8913.4|8890|8918.9|8895.5|8913.4|8890|0
1634270700000|2021-10-15 04:05:00|8913.5|8890.1|8913.2|8889.8|8914.2|8890.8|8913.2|8889.8|0
1634271000000|2021-10-15 04:10:00|8913.8|8890.4|8914.9|8891.5|8914.9|8891.5|8913.4|8890|0
1634271300000|2021-10-15 04:15:00|8915.1|8891.7|8917.4|8894|8918.1|8894.7|8914.6|8891.2|0
1634271600000|2021-10-15 04:20:00|8917.3|8893.9|8917.7|8894.3|8918.4|8895|8916.1|8892.7|0
1634271900000|2021-10-15 04:25:00|8917.5|8894.1|8918.5|8895.1|8918.5|8895.1|8917.5|8894.1|0
1634272200000|2021-10-15 04:30:00|8918.3|8894.9|8921.4|8898|8921.8|8898.4|8917.7|8894.3|0
1634272500000|2021-10-15 04:35:00|8920.8|8897.4|8920.4|8897|8921.6|8898.2|8920.1|8896.7|0
1634272800000|2021-10-15 04:40:00|8920.5|8897.1|8921.8|8898.4|8921.8|8898.4|8920.4|8897|0
1634273100000|2021-10-15 04:45:00|8921.6|8898.2|8922.4|8899|8922.4|8899|8921.2|8897.8|0
1634273400000|2021-10-15 04:50:00|8922.2|8898.8|8920|8896.6|8922.2|8898.8|8919.5|8896.1|0
1634273700000|2021-10-15 04:55:00|8919.7|8896.3|8920.1|8896.7|8920.1|8896.7|8918.9|8895.5|0
1634274000000|2021-10-15 05:00:00|8904.5|8898.5|8911.5|8905.5|8928.5|8922.5|8902.5|8896.5|1077
1634274300000|2021-10-15 05:05:00|8910.5|8904.5|8911.5|8905.5|8914.5|8908.5|8905.5|8899.5|567
1634274600000|2021-10-15 05:10:00|8912.5|8906.5|8932.5|8926.5|8942.5|8936.5|8912.5|8906.5|1454
1634274900000|2021-10-15 05:15:00|8933.5|8927.5|8946.5|8940.5|8948.5|8942.5|8928.5|8922.5|1333
1634275200000|2021-10-15 05:20:00|8947.5|8941.5|8942.5|8936.5|8951.5|8945.5|8932.5|8926.5|1000
1634275500000|2021-10-15 05:25:00|8943.5|8937.5|8947.5|8941.5|8951.5|8945.5|8938.5|8932.5|1439
1634275800000|2021-10-15 05:30:00|8948.5|8942.5|8931.5|8925.5|8949.5|8943.5|8928.5|8922.5|894
1634276100000|2021-10-15 05:35:00|8930.5|8924.5|8933.5|8927.5|8938.5|8932.5|8924.5|8918.5|987
1634276400000|2021-10-15 05:40:00|8934.5|8928.5|8947.5|8941.5|8947.5|8941.5|8934.5|8928.5|651
1634276700000|2021-10-15 05:45:00|8948.5|8942.5|8948.5|8942.5|8949.5|8943.5|8937.5|8931.5|1023
1634277000000|2021-10-15 05:50:00|8949.5|8943.5|8944.5|8938.5|8954.5|8948.5|8940.5|8934.5|648
1634277300000|2021-10-15 05:55:00|8945.5|8939.5|8950.5|8944.5|8955.5|8949.5|8942.5|8936.5|802
1634277600000|2021-10-15 06:00:00|8949.5|8943.5|8959.5|8953.5|8961.5|8955.5|8949.5|8943.5|715
1634277900000|2021-10-15 06:05:00|8960.5|8954.5|8942.5|8936.5|8961.5|8955.5|8940.5|8934.5|986
1634278200000|2021-10-15 06:10:00|8941.5|8935.5|8939.5|8933.5|8942.5|8936.5|8936.5|8930.5|427
1634278500000|2021-10-15 06:15:00|8940.5|8934.5|8937.5|8931.5|8941.5|8935.5|8930.5|8924.5|405
1634278800000|2021-10-15 06:20:00|8936.5|8930.5|8934.5|8928.5|8938.5|8932.5|8930.5|8924.5|774
1634279100000|2021-10-15 06:25:00|8935.5|8929.5|8934.5|8928.5|8935.5|8929.5|8928.5|8922.5|783
1634279400000|2021-10-15 06:30:00|8933.5|8927.5|8933.5|8927.5|8936.5|8930.5|8930.5|8924.5|489
1634279700000|2021-10-15 06:35:00|8932.5|8926.5|8926.5|8920.5|8932.5|8926.5|8921.5|8915.5|575
1634280000000|2021-10-15 06:40:00|8925.5|8919.5|8924.5|8918.5|8926.5|8920.5|8922.5|8916.5|444
1634280300000|2021-10-15 06:45:00|8925.5|8919.5|8931.5|8925.5|8931.5|8925.5|8921.5|8915.5|478
1634280600000|2021-10-15 06:50:00|8932.5|8926.5|8922.5|8916.5|8932.5|8926.5|8920.5|8914.5|815
1634280900000|2021-10-15 06:55:00|8921.5|8915.5|8930.5|8924.5|8933.5|8927.5|8919.5|8913.5|828
1634281200000|2021-10-15 07:00:00|8929.5|8923.5|8927.5|8921.5|8929.5|8923.5|8920.5|8914.5|491
1634281500000|2021-10-15 07:05:00|8926.5|8920.5|8932.5|8926.5|8938.5|8932.5|8925.5|8919.5|742
1634281800000|2021-10-15 07:10:00|8933.5|8927.5|8934.5|8928.5|8935.5|8929.5|8930.5|8924.5|329
1634282100000|2021-10-15 07:15:00|8935.5|8929.5|8935.5|8929.5|8938.5|8932.5|8933.5|8927.5|408
1634282400000|2021-10-15 07:20:00|8933.5|8927.5|8932.5|8926.5|8937.5|8931.5|8926.5|8920.5|519
1634282700000|2021-10-15 07:25:00|8933.5|8927.5|8934.5|8928.5|8940.5|8934.5|8932.5|8926.5|455
1634283000000|2021-10-15 07:30:00|8935.5|8929.5|8937.5|8931.5|8937.5|8931.5|8930.5|8924.5|542
1634283300000|2021-10-15 07:35:00|8936.5|8930.5|8936.5|8930.5|8940.5|8934.5|8934.5|8928.5|848
1634283600000|2021-10-15 07:40:00|8937.5|8931.5|8936.5|8930.5|8937.5|8931.5|8930.5|8924.5|714
1634283900000|2021-10-15 07:45:00|8935.5|8929.5|8940.5|8934.5|8940.5|8934.5|8933.5|8927.5|697
1634284200000|2021-10-15 07:50:00|8939.5|8933.5|8945.5|8939.5|8945.5|8939.5|8937.5|8931.5|1172
1634284500000|2021-10-15 07:55:00|8944.5|8938.5|8944.5|8938.5|8945.5|8939.5|8939.5|8933.5|2311
1634284800000|2021-10-15 08:00:00|8945.5|8939.5|8958.5|8952.5|8962.5|8956.5|8943.5|8937.5|1553
1634285100000|2021-10-15 08:05:00|8959.5|8953.5|8957.5|8951.5|8961.5|8955.5|8954.5|8948.5|2677
1634285400000|2021-10-15 08:10:00|8958.5|8952.5|8970.5|8964.5|8970.5|8964.5|8957.5|8951.5|1712
1634285700000|2021-10-15 08:15:00|8969.5|8963.5|8966.5|8960.5|8970.5|8964.5|8965.5|8959.5|1548
1634286000000|2021-10-15 08:20:00|8967.5|8961.5|8970.5|8964.5|8976.5|8970.5|8967.5|8961.5|2066
1634286300000|2021-10-15 08:25:00|8969.5|8963.5|8962.5|8956.5|8970.5|8964.5|8962.5|8956.5|656
1634286600000|2021-10-15 08:30:00|8975.2|8951.8|8980.2|8956.8|8982.5|8959.1|8975.2|8951.8|0
1634286900000|2021-10-15 08:35:00|8980.4|8957|8978|8954.6|8980.4|8957|8977.8|8954.4|0
1634287200000|2021-10-15 08:40:00|8978.5|8955.1|8975.1|8951.7|8980.1|8956.7|8974.7|8951.3|0
1634287500000|2021-10-15 08:45:00|8975.4|8952|8977.8|8954.4|8979.4|8956|8974.9|8951.5|0
1634287800000|2021-10-15 08:50:00|8978|8954.6|8975.5|8952.1|8978.9|8955.5|8974.1|8950.7|0
1634288100000|2021-10-15 08:55:00|8975.7|8952.3|8975.1|8951.7|8976.8|8953.4|8975.1|8951.7|0
1634288400000|2021-10-15 09:00:00|8975.6|8952.2|8973.2|8949.8|8975.6|8952.2|8971.9|8948.5|0
1634288700000|2021-10-15 09:05:00|8973.8|8950.4|8972.8|8949.4|8974.3|8950.9|8972.3|8948.9|0
1634289000000|2021-10-15 09:10:00|8973|8949.6|8975.8|8952.4|8975.9|8952.5|8972.8|8949.4|0
1634289300000|2021-10-15 09:15:00|8975.9|8952.5|8962.5|8956.5|8976.5|8956.5|8949.5|8943.5|264
1634289600000|2021-10-15 09:20:00|8963|8957|8964|8958|8965|8959|8962|8956|55
1634289900000|2021-10-15 09:25:00|8963.5|8957.5|8961|8955|8966.5|8960.5|8960.5|8954.5|112
1634290200000|2021-10-15 09:30:00|8960.5|8954.5|8956|8950|8961|8955|8956|8950|64
1634290500000|2021-10-15 09:35:00|8956.5|8950.5|8954.5|8948.5|8957|8951|8954|8948|39
1634290800000|2021-10-15 09:40:00|8955|8949|8950|8944|8956.5|8950.5|8949|8943|63
1634291100000|2021-10-15 09:45:00|8949|8943|8956|8950|8956.5|8950.5|8949|8943|126
1634291400000|2021-10-15 09:50:00|8957|8951|8952.5|8946.5|8958.5|8952.5|8950|8944|61
1634291700000|2021-10-15 09:55:00|8951.5|8945.5|8953.5|8947.5|8953.5|8947.5|8948|8942|142
1634292000000|2021-10-15 10:00:00|8954|8948|8961.5|8955.5|8962.5|8956.5|8952|8946|121
1634292300000|2021-10-15 10:05:00|8961|8955|8962.5|8956.5|8963.5|8957.5|8958.5|8952.5|36
1634292600000|2021-10-15 10:10:00|8962|8956|8961|8955|8963.5|8957.5|8957|8951|81
1634292900000|2021-10-15 10:15:00|8960.5|8954.5|8961.5|8955.5|8963|8957|8958.5|8952.5|182
1634293200000|2021-10-15 10:20:00|8962|8956|8957|8951|8963.5|8957.5|8957|8951|37
1634293500000|2021-10-15 10:25:00|8957.5|8951.5|8959.5|8953.5|8959.5|8953.5|8955.5|8949.5|40
1634293800000|2021-10-15 10:30:00|8960|8954|8959|8953|8961|8955|8958|8952|11
1634294100000|2021-10-15 10:35:00|8959.5|8953.5|8955|8949|8959.5|8953.5|8954|8948|320
1634294400000|2021-10-15 10:40:00|8954.5|8948.5|8954.5|8948.5|8956|8950|8951.5|8945.5|33
1634294700000|2021-10-15 10:45:00|8955|8949|8953|8947|8956.5|8950.5|8953|8947|40
1634295000000|2021-10-15 10:50:00|8953.5|8947.5|8951.5|8945.5|8954.5|8948.5|8951|8945|54
1634295300000|2021-10-15 10:55:00|8951|8945|8950|8944|8953.5|8947.5|8948.5|8942.5|53
1634295600000|2021-10-15 11:00:00|8950.5|8944.5|8954.5|8948.5|8954.5|8948.5|8947.5|8941.5|24
1634295900000|2021-10-15 11:05:00|8954|8948|8956.5|8950.5|8958.5|8952.5|8954|8948|33
1634296200000|2021-10-15 11:10:00|8957|8951|8959|8953|8959.5|8953.5|8954.5|8948.5|6
1634296500000|2021-10-15 11:15:00|8958|8952|8953.5|8947.5|8958|8952|8952|8946|80
1634296800000|2021-10-15 11:20:00|8953|8947|8954.5|8948.5|8958.5|8952.5|8953|8947|9
1634297100000|2021-10-15 11:25:00|8954|8948|8955|8949|8956.5|8950.5|8953|8947|36
1634297400000|2021-10-15 11:30:00|8955.5|8949.5|8953|8947|8956|8950|8952|8946|26
1634297700000|2021-10-15 11:35:00|8953.5|8947.5|8950.5|8944.5|8954.5|8948.5|8949.5|8943.5|53
1634298000000|2021-10-15 11:40:00|8950|8944|8952.5|8946.5|8952.5|8946.5|8948|8942|60
1634298300000|2021-10-15 11:45:00|8952|8946|8951|8945|8953|8947|8951|8945|11
1634298600000|2021-10-15 11:50:00|8951.5|8945.5|8953|8947|8953|8947|8951|8945|19
1634298900000|2021-10-15 11:55:00|8952.5|8946.5|8953|8947|8954.5|8948.5|8951|8945|25
1634299200000|2021-10-15 12:00:00|8953.5|8947.5|8957|8951|8957|8951|8952|8946|23
1634299500000|2021-10-15 12:05:00|8958|8952|8957|8951|8959|8953|8955|8949|20
1634299800000|2021-10-15 12:10:00|8956.5|8950.5|8955|8949|8959|8953|8954.5|8948.5|14
1634300100000|2021-10-15 12:15:00|8956.5|8950.5|8950|8944|8957.5|8951.5|8949.5|8943.5|203
1634300400000|2021-10-15 12:20:00|8949.5|8943.5|8950.5|8944.5|8951|8945|8948|8942|77
1634300700000|2021-10-15 12:25:00|8950|8944|8950|8944|8951.5|8945.5|8948|8942|37
1634301000000|2021-10-15 12:30:00|8949.5|8943.5|8946|8940|8951|8945|8942|8936|187
1634301300000|2021-10-15 12:35:00|8945.5|8939.5|8953.5|8947.5|8954.5|8948.5|8944|8938|55
1634301600000|2021-10-15 12:40:00|8954|8948|8958.5|8952.5|8959|8953|8953.5|8947.5|139
1634301900000|2021-10-15 12:45:00|8958|8952|8951.5|8945.5|8958.5|8952.5|8950|8944|34
1634302200000|2021-10-15 12:50:00|8951|8945|8949.5|8943.5|8951.5|8945.5|8945.5|8939.5|83
1634302500000|2021-10-15 12:55:00|8950|8944|8943.5|8937.5|8950|8944|8943|8937|62
1634302800000|2021-10-15 13:00:00|8944|8938|8948.5|8942.5|8949.5|8943.5|8942.5|8936.5|20
1634303100000|2021-10-15 13:05:00|8949|8943|8950.5|8944.5|8952|8946|8946.5|8940.5|19
1634303400000|2021-10-15 13:10:00|8951|8945|8951|8945|8952|8946|8948|8942|30
1634303700000|2021-10-15 13:15:00|8952|8946|8948.5|8942.5|8952.5|8946.5|8947|8941|80
1634304000000|2021-10-15 13:20:00|8948|8942|8948.5|8942.5|8954.5|8948.5|8948|8942|39
1634304300000|2021-10-15 13:25:00|8949|8943|8950|8944|8955|8949|8944|8938|114
1634304600000|2021-10-15 13:30:00|8950.5|8944.5|8946|8940|8954|8948|8935|8929|499
1634304900000|2021-10-15 13:35:00|8946.5|8940.5|8963.5|8957.5|8968.5|8962.5|8946.5|8940.5|473
1634305200000|2021-10-15 13:40:00|8964|8958|8966.5|8960.5|8968|8962|8958.5|8952.5|317
1634305500000|2021-10-15 13:45:00|8967|8961|8981.5|8975.5|8988|8982|8965|8959|806
1634305800000|2021-10-15 13:50:00|8981|8975|8987.5|8981.5|8987.5|8981.5|8978.5|8972.5|363
1634306100000|2021-10-15 13:55:00|8988|8982|8993.5|8987.5|8993.5|8987.5|8985|8979|284
1634306400000|2021-10-15 14:00:00|8994.5|8988.5|8992.5|8986.5|8998.5|8992.5|8989|8983|525
1634306700000|2021-10-15 14:05:00|8993|8987|9000.5|8994.5|9001|8995|8989.5|8983.5|411
1634307000000|2021-10-15 14:10:00|9001|8995|8991|8985|9002|8996|8990.5|8984.5|350
1634307300000|2021-10-15 14:15:00|8991.5|8985.5|8996.5|8990.5|9000|8994|8989.5|8983.5|354
1634307600000|2021-10-15 14:20:00|8996|8990|9002|8996|9004|8998|8996|8990|519
1634307900000|2021-10-15 14:25:00|9000.5|8994.5|8993|8987|9002|8996|8990|8984|563
1634308200000|2021-10-15 14:30:00|8993.5|8987.5|9008.5|9002.5|9013.5|9007.5|8993.5|8987.5|408
1634308500000|2021-10-15 14:35:00|9009|9003|9012|9006|9015|9009|9006.5|9000.5|183
1634308800000|2021-10-15 14:40:00|9013|9007|9023.5|9017.5|9025.5|9019.5|9013|9007|319
1634309100000|2021-10-15 14:45:00|9024|9018|9024|9018|9027|9021|9021|9015|203
1634309400000|2021-10-15 14:50:00|9024.5|9018.5|9019|9013|9033|9027|9019|9013|414
1634309700000|2021-10-15 14:55:00|9019.5|9013.5|9033.5|9027.5|9039|9033|9019|9013|346
1634310000000|2021-10-15 15:00:00|9034.5|9028.5|9029.5|9023.5|9037.5|9031.5|9028.5|9022.5|125
1634310300000|2021-10-15 15:05:00|9028.5|9022.5|9029.5|9023.5|9030.5|9024.5|9026.5|9020.5|114
1634310600000|2021-10-15 15:10:00|9030.5|9024.5|9035.5|9029.5|9035.5|9029.5|9027.5|9021.5|179
1634310900000|2021-10-15 15:15:00|9034.5|9028.5|9031.5|9025.5|9037.5|9031.5|9028.5|9022.5|291
1634311200000|2021-10-15 15:20:00|9030.5|9024.5|9025.5|9019.5|9030.5|9024.5|9024.5|9018.5|145
1634311500000|2021-10-15 15:25:00|9026.5|9020.5|9030.5|9024.5|9032.5|9026.5|9024.5|9018.5|370
1634311800000|2021-10-15 15:30:00|9032.5|9026.5|9026.5|9020.5|9034.5|9028.5|9026.5|9020.5|220
1634312100000|2021-10-15 15:35:00|9027.5|9021.5|9023.5|9017.5|9030.5|9024.5|9023.5|9017.5|243
1634312400000|2021-10-15 15:40:00|9022.5|9016.5|9019.5|9013.5|9026.5|9020.5|9016.5|9010.5|138
1634312700000|2021-10-15 15:45:00|9018.5|9012.5|9016.5|9010.5|9022.5|9016.5|9014.5|9008.5|216
1634313000000|2021-10-15 15:50:00|9018.5|9012.5|9014.5|9008.5|9020.5|9014.5|9011.5|9005.5|235
1634313300000|2021-10-15 15:55:00|9015.5|9009.5|9012.5|9006.5|9016.5|9010.5|9011.5|9005.5|83
1634313600000|2021-10-15 16:00:00|9013.5|9007.5|9011.5|9005.5|9014.5|9008.5|9009.5|9003.5|266
1634313900000|2021-10-15 16:05:00|9010.5|9004.5|9011.5|9005.5|9013.5|9007.5|9008.5|9002.5|93
1634314200000|2021-10-15 16:10:00|9012.5|9006.5|9021.5|9015.5|9021.5|9015.5|9012.5|9006.5|158
1634314500000|2021-10-15 16:15:00|9019.5|9013.5|9016.5|9010.5|9019.5|9013.5|9015.5|9009.5|52
1634314800000|2021-10-15 16:20:00|9015.5|9009.5|9006.5|9000.5|9016.5|9010.5|9006.5|9000.5|105
1634315100000|2021-10-15 16:25:00|9007.5|9001.5|9004.5|8998.5|9007.5|9001.5|9000.5|8994.5|174
1634315400000|2021-10-15 16:30:00|9005.5|8999.5|9000.5|8994.5|9006.5|9000.5|8999.5|8993.5|104
1634315700000|2021-10-15 16:35:00|8999.5|8993.5|9006.5|9000.5|9006.5|9000.5|8998.5|8992.5|78
1634316000000|2021-10-15 16:40:00|9007.5|9001.5|9011.5|9005.5|9011.5|9005.5|9007.5|9001.5|59
1634316300000|2021-10-15 16:45:00|9010.5|9004.5|9007.5|9001.5|9010.5|9004.5|9003.5|8997.5|146
1634316600000|2021-10-15 16:50:00|9006.5|9000.5|9007.5|9001.5|9008.5|9002.5|9004.5|8998.5|34
1634316900000|2021-10-15 16:55:00|9008.5|9002.5|9007.5|9001.5|9009.5|9003.5|9007.5|9001.5|31
1634317200000|2021-10-15 17:00:00|9008.5|9002.5|9002.5|8996.5|9010.5|9004.5|9000.5|8994.5|143
1634317500000|2021-10-15 17:05:00|9001.5|8995.5|9002.5|8996.5|9004.5|8998.5|8999.5|8993.5|81
1634317800000|2021-10-15 17:10:00|9003.5|8997.5|9001.5|8995.5|9003.5|8997.5|8999.5|8993.5|77
1634318100000|2021-10-15 17:15:00|9002.5|8996.5|9001.5|8995.5|9002.5|8996.5|8998.5|8992.5|89
1634318400000|2021-10-15 17:20:00|9002.5|8996.5|9003.5|8997.5|9004.5|8998.5|9002.5|8996.5|68
1634318700000|2021-10-15 17:25:00|9002.5|8996.5|8998.5|8992.5|9002.5|8996.5|8997.5|8991.5|79
1634319000000|2021-10-15 17:30:00|8997.5|8991.5|9004.5|8998.5|9005.5|8999.5|8997.5|8991.5|167
1634319300000|2021-10-15 17:35:00|9003.5|8997.5|9002.5|8996.5|9005.5|8999.5|9001.5|8995.5|172
1634319600000|2021-10-15 17:40:00|9000.5|8994.5|9001.5|8995.5|9001.5|8995.5|8998.5|8992.5|72
1634319900000|2021-10-15 17:45:00|8999.5|8993.5|8999.5|8993.5|9000.5|8994.5|8997.5|8991.5|85
1634320200000|2021-10-15 17:50:00|9000.5|8994.5|9001.5|8995.5|9001.5|8995.5|8999.5|8993.5|77
1634320500000|2021-10-15 17:55:00|8999.5|8993.5|9002.5|8996.5|9002.5|8996.5|8998.5|8992.5|75
1634320800000|2021-10-15 18:00:00|9001.5|8995.5|9006.5|9000.5|9009.5|9003.5|9001.5|8995.5|69
1634321100000|2021-10-15 18:05:00|9007.5|9001.5|9010.5|9004.5|9010.5|9004.5|9004.5|8998.5|69
1634321400000|2021-10-15 18:10:00|9011.5|9005.5|9014.5|9008.5|9014.5|9008.5|9010.5|9004.5|73
1634321700000|2021-10-15 18:15:00|9013.5|9007.5|9013.5|9007.5|9015.5|9009.5|9012.5|9006.5|74
1634322000000|2021-10-15 18:20:00|9014.5|9008.5|9010.5|9004.5|9015.5|9009.5|9009.5|9003.5|47
1634322300000|2021-10-15 18:25:00|9011.5|9005.5|9006.5|9000.5|9011.5|9005.5|9005.5|8999.5|158
1634322600000|2021-10-15 18:30:00|9007.5|9001.5|9004.5|8998.5|9007.5|9001.5|9003.5|8997.5|141
1634322900000|2021-10-15 18:35:00|9005.5|8999.5|9005.5|8999.5|9005.5|8999.5|9001.5|8995.5|136
1634323200000|2021-10-15 18:40:00|9006.5|9000.5|9006.5|9000.5|9006.5|9000.5|9001.5|8995.5|221
1634323500000|2021-10-15 18:45:00|9005.5|8999.5|9003.5|8997.5|9005.5|8999.5|9000.5|8994.5|121
1634323800000|2021-10-15 18:50:00|9004.5|8998.5|9004.5|8998.5|9006.5|9000.5|9001.5|8995.5|118
1634324100000|2021-10-15 18:55:00|9006.5|9000.5|9017.8|8994.4|9017.9|9004.5|9003.5|8994.4|107
1634324400000|2021-10-15 19:00:00|9017.7|8994.3|9012.9|8989.5|9018.6|8995.2|9012.9|8989.5|0
1634324700000|2021-10-15 19:05:00|9012.6|8989.2|9008.9|8985.5|9014.5|8991.1|9008.6|8985.2|0
1634325000000|2021-10-15 19:10:00|9008.7|8985.3|9010.4|8987|9010.8|8987.4|9007.9|8984.5|0
1634325300000|2021-10-15 19:15:00|9010.3|8986.9|9011.2|8987.8|9012.6|8989.2|9010.2|8986.8|0
1634325600000|2021-10-15 19:20:00|9011.1|8987.7|9015.5|8992.1|9015.5|8992.1|9009.7|8986.3|0
1634325900000|2021-10-15 19:25:00|9015.4|8992|9015.6|8992.2|9017.4|8994|9015.4|8992|0
1634326200000|2021-10-15 19:30:00|9015.5|8992.1|9014.2|8990.8|9015.5|8992.1|9011.7|8988.3|0
1634326500000|2021-10-15 19:35:00|9014.1|8990.7|9018.6|8995.2|9020.4|8997|9013.7|8990.3|0
1634326800000|2021-10-15 19:40:00|9018.5|8995.1|9019.9|8996.5|9020.8|8997.4|9018.4|8995|0
1634327100000|2021-10-15 19:45:00|9019.7|8996.3|9016.9|8993.5|9020.2|8996.8|9016.1|8992.7|0
1634327400000|2021-10-15 19:50:00|9017|8993.6|9013.7|8990.3|9018|8994.6|9013.7|8990.3|0
1634327700000|2021-10-15 19:55:00|9014|8990.6|9023.6|9000.2|9025.6|9002.2|9013.1|8989.7|0
1634328000000|2021-10-15 20:00:00|9023.2|8999.8|9024|9000.6|9026.4|9003|9020.7|8997.3|0
1634328300000|2021-10-15 20:05:00|9023.6|9000.2|9024.4|9001|9024.8|9001.4|9022.8|8999.4|0
1634328600000|2021-10-15 20:10:00|9024.8|9001.4|9023.6|9000.2|9024.8|9001.4|9023.6|9000.2|0
1634328900000|2021-10-15 20:15:00|9024|9000.6|9024.4|9001|9024.4|9001|9023.6|9000.2|0
1634329200000|2021-10-15 20:20:00|9024|9000.6|9024.4|9001|9024.8|9001.4|9024|9000.6|0
1634329500000|2021-10-15 20:25:00|9024.2|9000.8|9024.8|9001.4|9025.2|9001.8|9024|9000.6|0
1634329800000|2021-10-15 20:30:00|9024.4|9001|9025.2|9001.8|9025.6|9002.2|9024|9000.6|0
1634330100000|2021-10-15 20:35:00|9025.6|9002.2|9026|9002.6|9026.4|9003|9025.6|9002.2|0
1634330400000|2021-10-15 20:40:00|9026.4|9003|9026.8|9003.4|9026.8|9003.4|9026.4|9003|0
1634330700000|2021-10-15 20:45:00|9026.4|9003|9025.6|9002.2|9026.8|9003.4|9025.6|9002.2|0
1634331000000|2021-10-15 20:50:00|9026|9002.6|9024.8|9001.4|9026.4|9003|9024.8|9001.4|0
1634331300000|2021-10-15 20:55:00|9025.2|9001.8|9026.5|9003.1|9027|9003.6|9025.2|9001.8|0
1634508000000|2021-10-17 22:00:00|9032.6|9009.2|9032.8|9009.4|9033.2|9009.8|9030.8|9007.4|0
1634508300000|2021-10-17 22:05:00|9033.2|9009.8|9031.8|9008.4|9033.2|9009.8|9031.6|9008.2|0
1634508600000|2021-10-17 22:10:00|9031.6|9008.2|9030|9006.6|9032.8|9009.4|9030|9006.6|0
1634508900000|2021-10-17 22:15:00|9030.2|9006.8|9029.2|9005.8|9030.4|9007|9028|9004.6|0
1634509200000|2021-10-17 22:20:00|9028.8|9005.4|9022.3|8998.9|9030.4|9007|9021.9|8998.5|0
1634509500000|2021-10-17 22:25:00|9021.9|8998.5|9020.5|8997.1|9022.9|8999.5|9018.6|8995.2|0
1634509800000|2021-10-17 22:30:00|9020.9|8997.5|9013.8|8990.4|9020.9|8997.5|9013|8989.6|0
1634510100000|2021-10-17 22:35:00|9014|8990.6|9018.5|8995.1|9019.3|8995.9|9012.2|8988.8|0
1634510400000|2021-10-17 22:40:00|9018.7|8995.3|9018.5|8995.1|9019.7|8996.3|9017.7|8994.3|0
1634510700000|2021-10-17 22:45:00|9018.1|8994.7|9018.3|8994.9|9018.3|8994.9|9016.4|8993|0
1634511000000|2021-10-17 22:50:00|9018.7|8995.3|9018.7|8995.3|9019.5|8996.1|9018.3|8994.9|0
1634511300000|2021-10-17 22:55:00|9019.1|8995.7|9019.9|8996.5|9020.3|8996.9|9018.7|8995.3|0
1634511600000|2021-10-17 23:00:00|9020.1|8996.7|9017.9|8994.5|9020.3|8996.9|9016.7|8993.3|0
1634511900000|2021-10-17 23:05:00|9017.7|8994.3|9021.9|8998.5|9021.9|8998.5|9017.5|8994.1|0
1634512200000|2021-10-17 23:10:00|9021.7|8998.3|9021.5|8998.1|9021.9|8998.5|9019.9|8996.5|0
1634512500000|2021-10-17 23:15:00|9021.9|8998.5|9019.5|8996.1|9021.9|8998.5|9019.5|8996.1|0
1634512800000|2021-10-17 23:20:00|9019.1|8995.7|9019.9|8996.5|9020.5|8997.1|9018.3|8994.9|0
1634513100000|2021-10-17 23:25:00|9020.1|8996.7|9018.3|8994.9|9020.3|8996.9|9014.7|8991.3|0
1634513400000|2021-10-17 23:30:00|9018.7|8995.3|9015.5|8992.1|9018.7|8995.3|9013.4|8990|0
1634513700000|2021-10-17 23:35:00|9015.9|8992.5|9012.6|8989.2|9016.7|8993.3|9012.6|8989.2|0
1634514000000|2021-10-17 23:40:00|9012.8|8989.4|9014.8|8991.4|9015.6|8992.2|9012.6|8989.2|0
1634514300000|2021-10-17 23:45:00|9014.5|8991.1|9010.3|8986.9|9014.8|8991.4|9009.9|8986.5|0
1634514600000|2021-10-17 23:50:00|9010.5|8987.1|9010.6|8987.2|9012.2|8988.8|9009.8|8986.4|0
1634514900000|2021-10-17 23:55:00|9010.2|8986.8|9009.8|8986.4|9011.4|8988|9009.8|8986.4|0
1634515200000|2021-10-18 00:00:00|9010.6|8987.2|9009.8|8986.4|9010.6|8987.2|9007|8983.6|0
1634515500000|2021-10-18 00:05:00|9010|8986.6|9014.3|8990.9|9014.7|8991.3|9009.2|8985.8|0
1634515800000|2021-10-18 00:10:00|9014.1|8990.7|9015.6|8992.2|9016.5|8993.1|9010.7|8987.3|0
1634516100000|2021-10-18 00:15:00|9015.2|8991.8|9016|8992.6|9016.6|8993.2|9013|8989.6|0
1634516400000|2021-10-18 00:20:00|9016.1|8992.7|9020.8|8997.4|9022.2|8998.8|9015.6|8992.2|0
1634516700000|2021-10-18 00:25:00|9020.9|8997.5|9019.4|8996|9022.5|8999.1|9018.4|8995|0
1634517000000|2021-10-18 00:30:00|9019.1|8995.7|9023|8999.6|9023|8999.6|9017.7|8994.3|0
1634517300000|2021-10-18 00:35:00|9023.5|9000.1|9024.7|9001.3|9025.7|9002.3|9022.9|8999.5|0
1634517600000|2021-10-18 00:40:00|9024.8|9001.4|9028|9004.6|9029.2|9005.8|9024.2|9000.8|0
1634517900000|2021-10-18 00:45:00|9027.8|9004.4|9024.5|9001.1|9028|9004.6|9024.3|9000.9|0
1634518200000|2021-10-18 00:50:00|9024.3|9000.9|9032|9008.6|9033.8|9010.4|9024.3|9000.9|0
1634518500000|2021-10-18 00:55:00|9032.1|9008.7|9024.7|9001.3|9032.1|9008.7|9024.2|9000.8|0
1634518800000|2021-10-18 01:00:00|9024.5|9001.1|9023.7|9000.3|9025.6|9002.2|9018.7|8995.3|0
1634519100000|2021-10-18 01:05:00|9023.9|9000.5|9021.9|8998.5|9023.9|9000.5|9017.1|8993.7|0
1634519400000|2021-10-18 01:10:00|9022|8998.6|9012.3|8988.9|9022.3|8998.9|9011.8|8988.4|0
1634519700000|2021-10-18 01:15:00|9012.2|8988.8|8978.6|8972.6|9012.2|8993.6|8962.6|8956.6|1435
1634520000000|2021-10-18 01:20:00|8977.6|8971.6|8973.6|8967.6|8986.6|8980.6|8967.6|8961.6|1016
1634520300000|2021-10-18 01:25:00|8974.6|8968.6|8960.6|8954.6|8977.6|8971.6|8959.6|8953.6|829
1634520600000|2021-10-18 01:30:00|8959.6|8953.6|8924.6|8918.6|8969.6|8963.6|8920.6|8914.6|5100
1634520900000|2021-10-18 01:35:00|8923.6|8917.6|8888.6|8882.6|8923.6|8917.6|8881.6|8875.6|4025
1634521200000|2021-10-18 01:40:00|8887.6|8881.6|8871.6|8865.6|8893.6|8887.6|8862.6|8856.6|2398
1634521500000|2021-10-18 01:45:00|8869.6|8863.6|8879.6|8873.6|8882.6|8876.6|8854.6|8848.6|2431
1634521800000|2021-10-18 01:50:00|8878.6|8872.6|8874.6|8868.6|8891.6|8885.6|8866.6|8860.6|1808
1634522100000|2021-10-18 01:55:00|8873.6|8867.6|8886.6|8880.6|8903.6|8897.6|8873.6|8867.6|1698
1634522400000|2021-10-18 02:00:00|8885.6|8879.6|8892.6|8886.6|8900.6|8894.6|8862.6|8856.6|1804
1634522700000|2021-10-18 02:05:00|8893.6|8887.6|8872.6|8866.6|8898.6|8892.6|8871.6|8865.6|1696
1634523000000|2021-10-18 02:10:00|8871.6|8865.6|8869.6|8863.6|8875.6|8869.6|8862.6|8856.6|1140
1634523300000|2021-10-18 02:15:00|8868.6|8862.6|8873.6|8867.6|8879.6|8873.6|8862.6|8856.6|1861
1634523600000|2021-10-18 02:20:00|8871.6|8865.6|8868.6|8862.6|8873.6|8867.6|8857.6|8851.6|1309
1634523900000|2021-10-18 02:25:00|8865.6|8859.6|8874.6|8868.6|8883.6|8877.6|8862.6|8856.6|4385
1634524200000|2021-10-18 02:30:00|8876.6|8870.6|8872.6|8866.6|8876.6|8870.6|8849.6|8843.6|2538
1634524500000|2021-10-18 02:35:00|8871.6|8865.6|8882.6|8876.6|8883.6|8877.6|8862.6|8856.6|3597
1634524800000|2021-10-18 02:40:00|8881.6|8875.6|8865.6|8859.6|8883.6|8877.6|8864.6|8858.6|1691
1634525100000|2021-10-18 02:45:00|8864.6|8858.6|8862.6|8856.6|8864.6|8858.6|8853.6|8847.6|964
1634525400000|2021-10-18 02:50:00|8863.6|8857.6|8880.6|8874.6|8880.6|8874.6|8859.6|8853.6|487
1634525700000|2021-10-18 02:55:00|8881.6|8875.6|8876.6|8870.6|8882.6|8876.6|8871.6|8865.6|488
1634526000000|2021-10-18 03:00:00|8874.6|8868.6|8879.6|8873.6|8880.6|8874.6|8864.6|8858.6|872
1634526300000|2021-10-18 03:05:00|8878.6|8872.6|8881.6|8875.6|8882.6|8876.6|8866.6|8860.6|539
1634526600000|2021-10-18 03:10:00|8880.6|8874.6|8877.6|8871.6|8885.6|8879.6|8876.6|8870.6|758
1634526900000|2021-10-18 03:15:00|8878.6|8872.6|8885.6|8879.6|8888.6|8882.6|8871.6|8865.6|516
1634527200000|2021-10-18 03:20:00|8884.6|8878.6|8879.6|8873.6|8891.6|8885.6|8878.6|8872.6|549
1634527500000|2021-10-18 03:25:00|8878.6|8872.6|8880.6|8874.6|8882.6|8876.6|8872.6|8866.6|320
1634527800000|2021-10-18 03:30:00|8881.6|8875.6|8892.6|8886.6|8893.6|8887.6|8878.6|8872.6|1062
1634528100000|2021-10-18 03:35:00|8893.6|8887.6|8890.6|8884.6|8894.6|8888.6|8888.6|8882.6|344
1634528400000|2021-10-18 03:40:00|8888.6|8882.6|8894.6|8888.6|8895.6|8889.6|8881.6|8875.6|555
1634528700000|2021-10-18 03:45:00|8893.6|8887.6|8896.6|8890.6|8899.6|8893.6|8892.6|8886.6|340
1634529000000|2021-10-18 03:50:00|8895.6|8889.6|8892.6|8886.6|8895.6|8889.6|8891.6|8885.6|281
1634529300000|2021-10-18 03:55:00|8893.6|8887.6|8894.6|8888.6|8895.6|8889.6|8890.6|8884.6|387
1634529600000|2021-10-18 04:00:00|8902.1|8878.7|8900|8876.6|8902.3|8878.9|8899.5|8876.1|0
1634529900000|2021-10-18 04:05:00|8899.6|8876.2|8899|8875.6|8900|8876.6|8897.6|8874.2|0
1634530200000|2021-10-18 04:10:00|8898.8|8875.4|8898.8|8875.4|8899|8875.6|8898.6|8875.2|0
1634530500000|2021-10-18 04:15:00|8898.6|8875.2|8901|8877.6|8901|8877.6|8898.5|8875.1|0
1634530800000|2021-10-18 04:20:00|8900.9|8877.5|8899.7|8876.3|8901|8877.6|8899.4|8876|0
1634531100000|2021-10-18 04:25:00|8899.5|8876.1|8899.3|8875.9|8899.9|8876.5|8898.9|8875.5|0
1634531400000|2021-10-18 04:30:00|8899.5|8876.1|8900.4|8877|8901.5|8878.1|8899.5|8876.1|0
1634531700000|2021-10-18 04:35:00|8900.2|8876.8|8900.9|8877.5|8902.1|8878.7|8900.2|8876.8|0
1634532000000|2021-10-18 04:40:00|8900.7|8877.3|8901.5|8878.1|8901.7|8878.3|8900.5|8877.1|0
1634532300000|2021-10-18 04:45:00|8901.3|8877.9|8901.1|8877.7|8901.5|8878.1|8900.8|8877.4|0
1634532600000|2021-10-18 04:50:00|8901.3|8877.9|8901.3|8877.9|8902.7|8879.3|8900.1|8876.7|0
1634532900000|2021-10-18 04:55:00|8901.5|8878.1|8896.7|8873.3|8901.8|8878.4|8896.5|8873.1|0
1634533200000|2021-10-18 05:00:00|8889.6|8883.6|8886.6|8880.6|8895.6|8889.6|8880.6|8874.6|1033
1634533500000|2021-10-18 05:05:00|8885.6|8879.6|8877.6|8871.6|8890.6|8884.6|8874.6|8868.6|456
1634533800000|2021-10-18 05:10:00|8875.6|8869.6|8872.6|8866.6|8876.6|8870.6|8869.6|8863.6|451
1634534100000|2021-10-18 05:15:00|8871.6|8865.6|8873.6|8867.6|8877.6|8871.6|8867.6|8861.6|285
1634534400000|2021-10-18 05:20:00|8872.6|8866.6|8879.6|8873.6|8879.6|8873.6|8869.6|8863.6|254
1634534700000|2021-10-18 05:25:00|8878.6|8872.6|8875.6|8869.6|8878.6|8872.6|8871.6|8865.6|255
1634535000000|2021-10-18 05:30:00|8876.6|8870.6|8869.6|8863.6|8876.6|8870.6|8862.6|8856.6|737
1634535300000|2021-10-18 05:35:00|8868.6|8862.6|8874.6|8868.6|8875.6|8869.6|8863.6|8857.6|397
1634535600000|2021-10-18 05:40:00|8875.6|8869.6|8876.6|8870.6|8878.6|8872.6|8870.6|8864.6|473
1634535900000|2021-10-18 05:45:00|8875.6|8869.6|8872.6|8866.6|8878.6|8872.6|8865.6|8859.6|264
1634536200000|2021-10-18 05:50:00|8871.6|8865.6|8858.6|8852.6|8873.6|8867.6|8858.6|8852.6|1492
1634536500000|2021-10-18 05:55:00|8857.6|8851.6|8861.6|8855.6|8861.6|8855.6|8855.6|8849.6|450
1634536800000|2021-10-18 06:00:00|8860.6|8854.6|8857.6|8851.6|8862.6|8856.6|8855.6|8849.6|955
1634537100000|2021-10-18 06:05:00|8856.6|8850.6|8853.6|8847.6|8859.6|8853.6|8850.6|8844.6|607
1634537400000|2021-10-18 06:10:00|8854.6|8848.6|8856.6|8850.6|8856.6|8850.6|8842.6|8836.6|654
1634537700000|2021-10-18 06:15:00|8857.6|8851.6|8863.6|8857.6|8865.6|8859.6|8856.6|8850.6|330
1634538000000|2021-10-18 06:20:00|8864.6|8858.6|8876.6|8870.6|8876.6|8870.6|8863.6|8857.6|396
1634538300000|2021-10-18 06:25:00|8875.6|8869.6|8871.6|8865.6|8875.6|8869.6|8868.6|8862.6|344
1634538600000|2021-10-18 06:30:00|8872.6|8866.6|8879.6|8873.6|8880.6|8874.6|8871.6|8865.6|388
1634538900000|2021-10-18 06:35:00|8880.6|8874.6|8887.6|8881.6|8888.6|8882.6|8878.6|8872.6|490
1634539200000|2021-10-18 06:40:00|8886.6|8880.6|8881.6|8875.6|8887.6|8881.6|8881.6|8875.6|411
1634539500000|2021-10-18 06:45:00|8882.6|8876.6|8883.6|8877.6|8884.6|8878.6|8880.6|8874.6|482
1634539800000|2021-10-18 06:50:00|8884.6|8878.6|8890.6|8884.6|8890.6|8884.6|8884.6|8878.6|490
1634540100000|2021-10-18 06:55:00|8891.6|8885.6|8889.6|8883.6|8896.6|8890.6|8887.6|8881.6|502
1634540400000|2021-10-18 07:00:00|8890.6|8884.6|8890.6|8884.6|8892.6|8886.6|8886.6|8880.6|497
1634540700000|2021-10-18 07:05:00|8891.6|8885.6|8892.6|8886.6|8895.6|8889.6|8888.6|8882.6|368
1634541000000|2021-10-18 07:10:00|8893.6|8887.6|8898.6|8892.6|8899.6|8893.6|8892.6|8886.6|402
1634541300000|2021-10-18 07:15:00|8899.6|8893.6|8895.6|8889.6|8901.6|8895.6|8892.6|8886.6|769
1634541600000|2021-10-18 07:20:00|8894.6|8888.6|8882.6|8876.6|8894.6|8888.6|8881.6|8875.6|515
1634541900000|2021-10-18 07:25:00|8883.6|8877.6|8896.6|8890.6|8897.6|8891.6|8882.6|8876.6|494
1634542200000|2021-10-18 07:30:00|8895.6|8889.6|8903.6|8897.6|8903.6|8897.6|8892.6|8886.6|675
1634542500000|2021-10-18 07:35:00|8904.6|8898.6|8902.6|8896.6|8910.6|8904.6|8902.6|8896.6|760
1634542800000|2021-10-18 07:40:00|8901.6|8895.6|8921.6|8915.6|8923.6|8917.6|8901.6|8895.6|835
1634543100000|2021-10-18 07:45:00|8920.6|8914.6|8931.6|8925.6|8931.6|8925.6|8918.6|8912.6|1043
1634543400000|2021-10-18 07:50:00|8930.6|8924.6|8947.6|8941.6|8947.6|8941.6|8929.6|8923.6|1610
1634543700000|2021-10-18 07:55:00|8946.6|8940.6|8958.6|8952.6|8960.6|8954.6|8946.6|8940.6|2092
1634544000000|2021-10-18 08:00:00|8956.6|8950.6|8970.6|8964.6|8975.6|8969.6|8955.6|8949.6|2895
1634544300000|2021-10-18 08:05:00|8971.6|8965.6|8973.6|8967.6|8977.6|8971.6|8961.6|8955.6|2315
1634544600000|2021-10-18 08:10:00|8974.6|8968.6|8983.6|8977.6|8991.6|8985.6|8974.6|8968.6|2878
1634544900000|2021-10-18 08:15:00|8984.6|8978.6|8979.6|8973.6|8985.6|8979.6|8977.6|8971.6|2180
1634545200000|2021-10-18 08:20:00|8980.6|8974.6|8981.6|8975.6|8986.6|8980.6|8979.6|8973.6|1224
1634545500000|2021-10-18 08:25:00|8982.6|8976.6|8978.6|8972.6|8986.6|8980.6|8978.6|8972.6|844
1634545800000|2021-10-18 08:30:00|8992.1|8968.7|8993.6|8970.2|8994.4|8971|8990.6|8967.2|0
1634546100000|2021-10-18 08:35:00|8993.7|8970.3|8991.8|8968.4|8995.8|8972.4|8990.9|8967.5|0
1634546400000|2021-10-18 08:40:00|8990.7|8967.3|8991|8967.6|8994.2|8970.8|8987.7|8964.3|0
1634546700000|2021-10-18 08:45:00|8990.8|8967.4|8990.7|8967.3|8994.3|8970.9|8989.1|8965.7|0
1634547000000|2021-10-18 08:50:00|8990.9|8967.5|8990.8|8967.4|8991|8967.6|8987.7|8964.3|0
1634547300000|2021-10-18 08:55:00|8990.6|8967.2|8989.5|8966.1|8992.1|8968.7|8988.7|8965.3|0
1634547600000|2021-10-18 09:00:00|8989.6|8966.2|8984.2|8960.8|8990.8|8967.4|8982.9|8959.5|0
1634547900000|2021-10-18 09:05:00|8984.4|8961|8985.8|8962.4|8987.9|8964.5|8983.8|8960.4|0
1634548200000|2021-10-18 09:10:00|8986|8962.6|8982.4|8959|8986|8962.6|8981.2|8957.8|0
1634548500000|2021-10-18 09:15:00|8974.6|8968.6|8973.6|8967.6|8975.6|8969.6|8966.1|8960.1|191
1634548800000|2021-10-18 09:20:00|8974.1|8968.1|8977.6|8971.6|8978.1|8972.1|8973.1|8967.1|76
1634549100000|2021-10-18 09:25:00|8978.1|8972.1|8981.1|8975.1|8981.6|8975.6|8975.6|8969.6|38
1634549400000|2021-10-18 09:30:00|8981.6|8975.6|8976.6|8970.6|8982.1|8976.1|8973.6|8967.6|109
1634549700000|2021-10-18 09:35:00|8976.1|8970.1|8971.1|8965.1|8977.1|8971.1|8968.1|8962.1|330
1634550000000|2021-10-18 09:40:00|8970.1|8964.1|8977.1|8971.1|8979.1|8973.1|8969.6|8963.6|165
1634550300000|2021-10-18 09:45:00|8976.1|8970.1|8975.1|8969.1|8977.1|8971.1|8972.1|8966.1|79
1634550600000|2021-10-18 09:50:00|8974.6|8968.6|8978.1|8972.1|8979.1|8973.1|8972.6|8966.6|98
1634550900000|2021-10-18 09:55:00|8977.6|8971.6|8978.1|8972.1|8979.1|8973.1|8976.6|8970.6|137
1634551200000|2021-10-18 10:00:00|8977.6|8971.6|8978.6|8972.6|8979.1|8973.1|8974.6|8968.6|65
1634551500000|2021-10-18 10:05:00|8979.1|8973.1|8976.1|8970.1|8980.1|8974.1|8973.6|8967.6|78
1634551800000|2021-10-18 10:10:00|8975.6|8969.6|8971.6|8965.6|8977.1|8971.1|8969.6|8963.6|129
1634552100000|2021-10-18 10:15:00|8971.1|8965.1|8968.6|8962.6|8971.6|8965.6|8966.1|8960.1|218
1634552400000|2021-10-18 10:20:00|8969.1|8963.1|8970.1|8964.1|8972.1|8966.1|8968.1|8962.1|61
1634552700000|2021-10-18 10:25:00|8969.6|8963.6|8968.6|8962.6|8971.1|8965.1|8968.6|8962.6|48
1634553000000|2021-10-18 10:30:00|8969.1|8963.1|8976.6|8970.6|8978.1|8972.1|8968.1|8962.1|158
1634553300000|2021-10-18 10:35:00|8977.1|8971.1|8976.6|8970.6|8978.1|8972.1|8974.6|8968.6|96
1634553600000|2021-10-18 10:40:00|8977.1|8971.1|8978.1|8972.1|8980.1|8974.1|8975.6|8969.6|20
1634553900000|2021-10-18 10:45:00|8978.6|8972.6|8977.6|8971.6|8979.1|8973.1|8976.1|8970.1|17
1634554200000|2021-10-18 10:50:00|8977.1|8971.1|8977.1|8971.1|8978.1|8972.1|8974.1|8968.1|16
1634554500000|2021-10-18 10:55:00|8976.6|8970.6|8975.6|8969.6|8978.1|8972.1|8975.1|8969.1|17
1634554800000|2021-10-18 11:00:00|8976.1|8970.1|8976.1|8970.1|8977.1|8971.1|8974.6|8968.6|16
1634555100000|2021-10-18 11:05:00|8975.6|8969.6|8977.6|8971.6|8978.1|8972.1|8974.1|8968.1|37
1634555400000|2021-10-18 11:10:00|8977.1|8971.1|8979.1|8973.1|8979.1|8973.1|8976.1|8970.1|22
1634555700000|2021-10-18 11:15:00|8978.6|8972.6|8982.6|8976.6|8983.1|8977.1|8978.1|8972.1|97
1634556000000|2021-10-18 11:20:00|8981.1|8975.1|8986.1|8980.1|8986.1|8980.1|8981.1|8975.1|102
1634556300000|2021-10-18 11:25:00|8985.6|8979.6|8992.1|8986.1|8992.1|8986.1|8984.1|8978.1|110
1634556600000|2021-10-18 11:30:00|8993.1|8987.1|8982.6|8976.6|8993.1|8987.1|8981.1|8975.1|69
1634556900000|2021-10-18 11:35:00|8982.1|8976.1|8978.1|8972.1|8984.1|8978.1|8976.1|8970.1|55
1634557200000|2021-10-18 11:40:00|8979.1|8973.1|8980.6|8974.6|8981.6|8975.6|8978.6|8972.6|54
1634557500000|2021-10-18 11:45:00|8980.1|8974.1|8981.1|8975.1|8981.1|8975.1|8979.1|8973.1|35
1634557800000|2021-10-18 11:50:00|8980.6|8974.6|8982.1|8976.1|8983.1|8977.1|8980.1|8974.1|35
1634558100000|2021-10-18 11:55:00|8981.6|8975.6|8980.1|8974.1|8981.6|8975.6|8980.1|8974.1|44
1634558400000|2021-10-18 12:00:00|8979.6|8973.6|8976.1|8970.1|8980.1|8974.1|8971.1|8965.1|353
1634558700000|2021-10-18 12:05:00|8976.6|8970.6|8979.1|8973.1|8979.6|8973.6|8975.1|8969.1|62
1634559000000|2021-10-18 12:10:00|8978.6|8972.6|8976.6|8970.6|8978.6|8972.6|8975.6|8969.6|57
1634559300000|2021-10-18 12:15:00|8977.1|8971.1|8978.1|8972.1|8979.1|8973.1|8974.6|8968.6|49
1634559600000|2021-10-18 12:20:00|8977.6|8971.6|8974.6|8968.6|8980.6|8974.6|8974.1|8968.1|68
1634559900000|2021-10-18 12:25:00|8974.1|8968.1|8973.1|8967.1|8976.1|8970.1|8972.1|8966.1|42
1634560200000|2021-10-18 12:30:00|8972.6|8966.6|8976.1|8970.1|8976.1|8970.1|8972.1|8966.1|28
1634560500000|2021-10-18 12:35:00|8975.6|8969.6|8979.1|8973.1|8979.1|8973.1|8971.1|8965.1|19
1634560800000|2021-10-18 12:40:00|8978.1|8972.1|8978.6|8972.6|8980.1|8974.1|8976.6|8970.6|15
1634561100000|2021-10-18 12:45:00|8978.1|8972.1|8970.1|8964.1|8978.6|8972.6|8969.6|8963.6|36
1634561400000|2021-10-18 12:50:00|8970.6|8964.6|8959.1|8953.1|8970.6|8964.6|8958.6|8952.6|169
1634561700000|2021-10-18 12:55:00|8959.6|8953.6|8967.1|8961.1|8967.6|8961.6|8956.6|8950.6|97
1634562000000|2021-10-18 13:00:00|8968.1|8962.1|8961.6|8955.6|8968.6|8962.6|8961.1|8955.1|64
1634562300000|2021-10-18 13:05:00|8962.1|8956.1|8960.1|8954.1|8962.1|8956.1|8957.1|8951.1|78
1634562600000|2021-10-18 13:10:00|8959.6|8953.6|8958.1|8952.1|8960.1|8954.1|8955.6|8949.6|54
1634562900000|2021-10-18 13:15:00|8958.6|8952.6|8962.6|8956.6|8963.1|8957.1|8957.1|8951.1|79
1634563200000|2021-10-18 13:20:00|8963.1|8957.1|8965.1|8959.1|8967.1|8961.1|8962.1|8956.1|56
1634563500000|2021-10-18 13:25:00|8966.1|8960.1|8974.6|8968.6|8977.1|8971.1|8964.6|8958.6|63
1634563800000|2021-10-18 13:30:00|8975.1|8969.1|8981.1|8975.1|8987.1|8981.1|8965.1|8959.1|392
1634564100000|2021-10-18 13:35:00|8980.1|8974.1|8991.1|8985.1|8995.1|8989.1|8970.6|8964.6|525
1634564400000|2021-10-18 13:40:00|8991.6|8985.6|8991.6|8985.6|9006.6|9000.6|8987.1|8981.1|422
1634564700000|2021-10-18 13:45:00|8991.1|8985.1|9010.6|9004.6|9011.1|9005.1|8986.6|8980.6|401
1634565000000|2021-10-18 13:50:00|9011.1|9005.1|8996.6|8990.6|9012.6|9006.6|8995.1|8989.1|183
1634565300000|2021-10-18 13:55:00|8996.1|8990.1|8999.6|8993.6|9008.1|9002.1|8994.6|8988.6|224
1634565600000|2021-10-18 14:00:00|9000.1|8994.1|9002.6|8996.6|9002.6|8996.6|8996.6|8990.6|65
1634565900000|2021-10-18 14:05:00|9003.1|8997.1|9013.6|9007.6|9014.1|9008.1|9001.1|8995.1|97
1634566200000|2021-10-18 14:10:00|9013.1|9007.1|9015.1|9009.1|9018.1|9012.1|9009.6|9003.6|122
1634566500000|2021-10-18 14:15:00|9014.6|9008.6|9013.1|9007.1|9017.1|9011.1|9009.6|9003.6|83
1634566800000|2021-10-18 14:20:00|9013.6|9007.6|9014.6|9008.6|9016.1|9010.1|9010.1|9004.1|62
1634567100000|2021-10-18 14:25:00|9014.1|9008.1|9014.1|9008.1|9017.1|9011.1|9010.1|9004.1|74
1634567400000|2021-10-18 14:30:00|9014.6|9008.6|9009.6|9003.6|9016.6|9010.6|9007.6|9001.6|218
1634567700000|2021-10-18 14:35:00|9010.1|9004.1|9016.1|9010.1|9017.1|9011.1|9006.6|9000.6|116
1634568000000|2021-10-18 14:40:00|9016.6|9010.6|9014.6|9008.6|9020.1|9014.1|9012.1|9006.1|108
1634568300000|2021-10-18 14:45:00|9015.1|9009.1|9024.1|9018.1|9025.1|9019.1|9014.6|9008.6|150
1634568600000|2021-10-18 14:50:00|9023.6|9017.6|9024.6|9018.6|9028.1|9022.1|9022.1|9016.1|260
1634568900000|2021-10-18 14:55:00|9024.1|9018.1|9021.6|9015.6|9025.6|9019.6|9021.1|9015.1|130
1634569200000|2021-10-18 15:00:00|9020.6|9014.6|9018.6|9012.6|9021.6|9015.6|9017.6|9011.6|114
1634569500000|2021-10-18 15:05:00|9017.6|9011.6|9021.6|9015.6|9025.6|9019.6|9017.6|9011.6|227
1634569800000|2021-10-18 15:10:00|9022.6|9016.6|9020.6|9014.6|9022.6|9016.6|9019.6|9013.6|145
1634570100000|2021-10-18 15:15:00|9019.6|9013.6|9022.6|9016.6|9022.6|9016.6|9019.6|9013.6|140
1634570400000|2021-10-18 15:20:00|9021.6|9015.6|9019.6|9013.6|9025.6|9019.6|9018.6|9012.6|207
1634570700000|2021-10-18 15:25:00|9020.6|9014.6|9019.6|9013.6|9024.6|9018.6|9019.6|9013.6|269
1634571000000|2021-10-18 15:30:00|9018.6|9012.6|9020.6|9014.6|9023.6|9017.6|9018.6|9012.6|253
1634571300000|2021-10-18 15:35:00|9021.6|9015.6|9024.6|9018.6|9025.6|9019.6|9020.6|9014.6|119
1634571600000|2021-10-18 15:40:00|9023.6|9017.6|9030.6|9024.6|9030.6|9024.6|9023.6|9017.6|117
1634571900000|2021-10-18 15:45:00|9029.6|9023.6|9031.6|9025.6|9032.6|9026.6|9027.6|9021.6|202
1634572200000|2021-10-18 15:50:00|9030.6|9024.6|9036.6|9030.6|9036.6|9030.6|9029.6|9023.6|127
1634572500000|2021-10-18 15:55:00|9035.6|9029.6|9033.6|9027.6|9037.6|9031.6|9033.6|9027.6|66
1634572800000|2021-10-18 16:00:00|9034.6|9028.6|9031.6|9025.6|9035.6|9029.6|9031.6|9025.6|32
1634573100000|2021-10-18 16:05:00|9032.6|9026.6|9032.6|9026.6|9034.6|9028.6|9031.6|9025.6|78
1634573400000|2021-10-18 16:10:00|9031.6|9025.6|9034.6|9028.6|9035.6|9029.6|9031.6|9025.6|78
1634573700000|2021-10-18 16:15:00|9035.6|9029.6|9039.6|9033.6|9039.6|9033.6|9034.6|9028.6|59
1634574000000|2021-10-18 16:20:00|9040.6|9034.6|9037.6|9031.6|9040.6|9034.6|9037.6|9031.6|115
1634574300000|2021-10-18 16:25:00|9036.6|9030.6|9035.6|9029.6|9036.6|9030.6|9034.6|9028.6|22
1634574600000|2021-10-18 16:30:00|9036.6|9030.6|9030.6|9024.6|9036.6|9030.6|9030.6|9024.6|48
1634574900000|2021-10-18 16:35:00|9032.6|9026.6|9031.6|9025.6|9033.6|9027.6|9030.6|9024.6|83
1634575200000|2021-10-18 16:40:00|9032.6|9026.6|9032.6|9026.6|9034.6|9028.6|9031.6|9025.6|61
1634575500000|2021-10-18 16:45:00|9031.6|9025.6|9033.6|9027.6|9033.6|9027.6|9030.6|9024.6|90
1634575800000|2021-10-18 16:50:00|9032.6|9026.6|9028.6|9022.6|9032.6|9026.6|9028.6|9022.6|75
1634576100000|2021-10-18 16:55:00|9029.6|9023.6|9030.6|9024.6|9032.6|9026.6|9029.6|9023.6|50
1634576400000|2021-10-18 17:00:00|9032.6|9026.6|9027.6|9021.6|9032.6|9026.6|9027.6|9021.6|43
1634576700000|2021-10-18 17:05:00|9026.6|9020.6|9024.6|9018.6|9026.6|9020.6|9023.6|9017.6|21
1634577000000|2021-10-18 17:10:00|9025.6|9019.6|9028.6|9022.6|9028.6|9022.6|9025.6|9019.6|12
1634577300000|2021-10-18 17:15:00|9029.6|9023.6|9031.6|9025.6|9031.6|9025.6|9029.6|9023.6|75
1634577600000|2021-10-18 17:20:00|9032.6|9026.6|9031.6|9025.6|9032.6|9026.6|9029.6|9023.6|48
1634577900000|2021-10-18 17:25:00|9028.6|9022.6|9026.6|9020.6|9030.6|9024.6|9026.6|9020.6|16
1634578200000|2021-10-18 17:30:00|9025.6|9019.6|9024.6|9018.6|9027.6|9021.6|9024.6|9018.6|28
1634578500000|2021-10-18 17:35:00|9025.6|9019.6|9025.6|9019.6|9026.6|9020.6|9025.6|9019.6|15
1634578800000|2021-10-18 17:40:00|9023.6|9017.6|9026.6|9020.6|9026.6|9020.6|9023.6|9017.6|43
1634579100000|2021-10-18 17:45:00|9027.6|9021.6|9027.6|9021.6|9028.6|9022.6|9023.6|9017.6|136
1634579400000|2021-10-18 17:50:00|9026.6|9020.6|9024.6|9018.6|9026.6|9020.6|9024.6|9018.6|21
1634579700000|2021-10-18 17:55:00|||||||||1
1634580000000|2021-10-18 18:00:00|9023.6|9017.6|9023.6|9017.6|9023.6|9017.6|9020.6|9014.6|40
1634580300000|2021-10-18 18:05:00|9022.6|9016.6|9020.6|9014.6|9024.6|9018.6|9020.6|9014.6|54
1634580600000|2021-10-18 18:10:00|9019.6|9013.6|9020.6|9014.6|9022.6|9016.6|9019.6|9013.6|72
1634580900000|2021-10-18 18:15:00|9019.6|9013.6|9021.6|9015.6|9021.6|9015.6|9019.6|9013.6|35
1634581200000|2021-10-18 18:20:00|9020.6|9014.6|9021.6|9015.6|9023.6|9017.6|9020.6|9014.6|14
1634581500000|2021-10-18 18:25:00|9023.6|9017.6|9022.6|9016.6|9023.6|9017.6|9020.6|9014.6|24
1634581800000|2021-10-18 18:30:00|9024.6|9018.6|9023.6|9017.6|9024.6|9018.6|9022.6|9016.6|17
1634582100000|2021-10-18 18:35:00|9020.6|9014.6|9022.6|9016.6|9022.6|9016.6|9020.6|9014.6|23
1634582400000|2021-10-18 18:40:00|9020.6|9014.6|9021.6|9015.6|9023.6|9017.6|9019.6|9013.6|56
1634582700000|2021-10-18 18:45:00|9022.6|9016.6|9020.6|9014.6|9022.6|9016.6|9019.6|9013.6|38
1634583000000|2021-10-18 18:50:00|9021.6|9015.6|9024.6|9018.6|9024.6|9018.6|9020.6|9014.6|48
1634583300000|2021-10-18 18:55:00|9025.6|9019.6|9031.1|9007.7|9031.1|9020.6|9021.6|9007.7|42
1634583600000|2021-10-18 19:00:00|9031|9007.6|9030.5|9007.1|9032.1|9008.7|9028.1|9004.7|0
1634583900000|2021-10-18 19:05:00|9030.6|9007.2|9030.6|9007.2|9031.2|9007.8|9029.7|9006.3|0
1634584200000|2021-10-18 19:10:00|9030.7|9007.3|9026.2|9002.8|9033.2|9009.8|9026.2|9002.8|0
1634584500000|2021-10-18 19:15:00|9026.4|9003|9027.4|9004|9028.3|9004.9|9025.6|9002.2|0
1634584800000|2021-10-18 19:20:00|9027.3|9003.9|9028.3|9004.9|9029.6|9006.2|9026.1|9002.7|0
1634585100000|2021-10-18 19:25:00|9028.2|9004.8|9025.2|9001.8|9028.3|9004.9|9024.7|9001.3|0
1634585400000|2021-10-18 19:30:00|9025.1|9001.7|9020|8996.6|9025.1|9001.7|9020|8996.6|0
1634585700000|2021-10-18 19:35:00|9019.9|8996.5|9019.7|8996.3|9020.5|8997.1|9018.5|8995.1|0
1634586000000|2021-10-18 19:40:00|9019.6|8996.2|9019.2|8995.8|9021.9|8998.5|9018.4|8995|0
1634586300000|2021-10-18 19:45:00|9019.1|8995.7|9020.6|8997.2|9022.7|8999.3|9018.4|8995|0
1634586600000|2021-10-18 19:50:00|9020.8|8997.4|9025.1|9001.7|9027|9003.6|9019|8995.6|0
1634586900000|2021-10-18 19:55:00|9024.9|9001.5|9021.9|8998.5|9025.4|9002|9020.7|8997.3|0
1634587200000|2021-10-18 20:00:00|9022.3|8998.9|9021.5|8998.1|9022.7|8999.3|9019.5|8996.1|0
1634587500000|2021-10-18 20:05:00|9020.3|8996.9|9019.2|8995.8|9021.1|8997.7|9019.2|8995.8|0
1634587800000|2021-10-18 20:10:00|9019.6|8996.2|9022|8998.6|9022.4|8999|9019.2|8995.8|0
1634588100000|2021-10-18 20:15:00|9021.2|8997.8|9019.6|8996.2|9021.2|8997.8|9019.2|8995.8|0
1634588400000|2021-10-18 20:20:00|9020|8996.6|9020|8996.6|9020.4|8997|9019.6|8996.2|0
1634588700000|2021-10-18 20:25:00|9020.2|8996.8|9020|8996.6|9020.4|8997|9020|8996.6|0
1634589000000|2021-10-18 20:30:00|9020.4|8997|9020.8|8997.4|9021.2|8997.8|9020|8996.6|0
1634589300000|2021-10-18 20:35:00|9020.4|8997|9021.6|8998.2|9021.6|8998.2|9020|8996.6|0
1634589600000|2021-10-18 20:40:00|9021.2|8997.8|9021.6|8998.2|9021.6|8998.2|9020.8|8997.4|0
1634589900000|2021-10-18 20:45:00|9021.2|8997.8|9019.2|8995.8|9021.2|8997.8|9019.2|8995.8|0
1634590200000|2021-10-18 20:50:00|9019.6|8996.2|9021.2|8997.8|9021.2|8997.8|9019.4|8996|0
1634590500000|2021-10-18 20:55:00|9021.6|8998.2|9019.9|8996.5|9021.6|8998.2|9019.2|8995.8|0
1634590800000|2021-10-18 21:00:00|9019.8|8996.4|9020.5|8997.1|9020.8|8997.4|9019.7|8996.3|0
1634591100000|2021-10-18 21:05:00|9020.8|8997.4|9020.8|8997.4|9020.9|8997.5|9020.8|8997.4|0
1634591400000|2021-10-18 21:10:00|9020.9|8997.5|9020.9|8997.5|9020.9|8997.5|9020.8|8997.4|0
1634591700000|2021-10-18 21:15:00|9021.4|8998|9021.1|8997.7|9021.5|8998.1|9021|8997.6|0
1634592000000|2021-10-18 21:20:00|9021|8997.6|9021|8997.6|9021.4|8998|9020.9|8997.5|0
1634592300000|2021-10-18 21:25:00|9020.9|8997.5|9021.2|8997.8|9021.3|8997.9|9020.9|8997.5|0
1634592900000|2021-10-18 21:35:00|9021.1|8997.7|9021.2|8997.8|9021.4|8998|9021.1|8997.7|0
1634593200000|2021-10-18 21:40:00|9021.1|8997.7|9021.3|8997.9|9021.4|8998|9021|8997.6|0
1634593500000|2021-10-18 21:45:00|9021.4|8998|9021|8997.6|9021.4|8998|9021|8997.6|0
1634593800000|2021-10-18 21:50:00|9021.1|8997.7|9021.2|8997.8|9021.2|8997.8|9020.9|8997.5|0
1634594100000|2021-10-18 21:55:00|9021|8997.6|9021.4|8998|9021.5|8998.1|9020.6|8997.2|0
1634594400000|2021-10-18 22:00:00|9020|8996.6|9019.8|8996.4|9021.6|8998.2|9019.8|8996.4|0
1634594700000|2021-10-18 22:05:00|9020.2|8996.8|9020.2|8996.8|9020.6|8997.2|9019.8|8996.4|0
1634595000000|2021-10-18 22:10:00|9020.6|8997.2|9019.4|8996|9021|8997.6|9019.4|8996|0
1634595300000|2021-10-18 22:15:00|9019.8|8996.4|9017.8|8994.4|9019.8|8996.4|9017.8|8994.4|0
1634595600000|2021-10-18 22:20:00|9018|8994.6|9017|8993.6|9018.2|8994.8|9016.6|8993.2|0
1634595900000|2021-10-18 22:25:00|9016.6|8993.2|9017|8993.6|9017.8|8994.4|9016.6|8993.2|0
1634596200000|2021-10-18 22:30:00|9017.4|8994|9018.6|8995.2|9019.4|8996|9017.4|8994|0
1634596500000|2021-10-18 22:35:00|9018.2|8994.8|9017.4|8994|9018.2|8994.8|9017|8993.6|0
1634596800000|2021-10-18 22:40:00|9017.6|8994.2|9015.9|8992.5|9017.8|8994.4|9015.5|8992.1|0
1634597100000|2021-10-18 22:45:00|9016.3|8992.9|9016.3|8992.9|9016.3|8992.9|9015.5|8992.1|0
1634597400000|2021-10-18 22:50:00|9016.7|8993.3|9016.7|8993.3|9017.9|8994.5|9016.7|8993.3|0
1634597700000|2021-10-18 22:55:00|9016.3|8992.9|9015.5|8992.1|9016.5|8993.1|9015.1|8991.7|0
1634598000000|2021-10-18 23:00:00|9016.3|8992.9|9017.5|8994.1|9017.9|8994.5|9015.9|8992.5|0
1634598300000|2021-10-18 23:05:00|9017.3|8993.9|9015.5|8992.1|9017.5|8994.1|9015.5|8992.1|0
1634598600000|2021-10-18 23:10:00|9015.9|8992.5|9016.7|8993.3|9017.5|8994.1|9015.9|8992.5|0
1634598900000|2021-10-18 23:15:00|9016.5|8993.1|9017.1|8993.7|9017.1|8993.7|9015.5|8992.1|0
1634599200000|2021-10-18 23:20:00|9016.7|8993.3|9017.5|8994.1|9017.9|8994.5|9016.3|8992.9|0
1634599500000|2021-10-18 23:25:00|9017.1|8993.7|9017.9|8994.5|9018.3|8994.9|9016.3|8992.9|0
1634599800000|2021-10-18 23:30:00|9018.7|8995.3|9020.3|8996.9|9021.5|8998.1|9018.7|8995.3|0
1634600100000|2021-10-18 23:35:00|9020.5|8997.1|9020.3|8996.9|9020.7|8997.3|9019.9|8996.5|0
1634600400000|2021-10-18 23:40:00|9019.9|8996.5|9023.9|9000.5|9025.1|9001.7|9019.9|8996.5|0
1634600700000|2021-10-18 23:45:00|9023.5|9000.1|9023.1|8999.7|9023.9|9000.5|9022.3|8998.9|0
1634601000000|2021-10-18 23:50:00|9023.3|8999.9|9023.5|9000.1|9024.7|9001.3|9022.3|8998.9|0
1634601300000|2021-10-18 23:55:00|9023.1|8999.7|9023.5|9000.1|9023.9|9000.5|9022.7|8999.3|0
1634601600000|2021-10-19 00:00:00|9023.9|9000.5|9025.9|9002.5|9026.7|9003.3|9023.1|8999.7|0
1634601900000|2021-10-19 00:05:00|9025.5|9002.1|9024.4|9001|9025.5|9002.1|9023.9|9000.5|0
1634602200000|2021-10-19 00:10:00|9024.6|9001.2|9025.2|9001.8|9025.6|9002.2|9024.4|9001|0
1634602500000|2021-10-19 00:15:00|9025.6|9002.2|9030.1|9006.7|9033.5|9010.1|9024.8|9001.4|0
1634602800000|2021-10-19 00:20:00|9030.4|9007|9027.1|9003.7|9031.6|9008.2|9026.2|9002.8|0
1634603100000|2021-10-19 00:25:00|9027|9003.6|9024.4|9001|9027.1|9003.7|9023.2|8999.8|0
1634603400000|2021-10-19 00:30:00|9024.9|9001.5|9026|9002.6|9026.9|9003.5|9024.9|9001.5|0
1634603700000|2021-10-19 00:35:00|9026.2|9002.8|9018.7|8995.3|9026.2|9002.8|9018.7|8995.3|0
1634604000000|2021-10-19 00:40:00|9019.3|8995.9|9019.4|8996|9019.5|8996.1|9015.4|8992|0
1634604300000|2021-10-19 00:45:00|9019.3|8995.9|9019.7|8996.3|9020.9|8997.5|9015.2|8991.8|0
1634604600000|2021-10-19 00:50:00|9020|8996.6|9019.1|8995.7|9020|8996.6|9018|8994.6|0
1634604900000|2021-10-19 00:55:00|9018.9|8995.5|9020.7|8997.3|9022.7|8999.3|9017.1|8993.7|0
1634605200000|2021-10-19 01:00:00|9020.8|8997.4|9018.8|8995.4|9022.4|8999|9018.3|8994.9|0
1634605500000|2021-10-19 01:05:00|9018.5|8995.1|9022.2|8998.8|9023.3|8999.9|9016.2|8992.8|0
1634605800000|2021-10-19 01:10:00|9021.9|8998.5|9020.5|8997.1|9021.9|8998.5|9019.4|8996|0
1634606100000|2021-10-19 01:15:00|9020.3|8996.9|8980.6|8974.6|9037.6|9031.6|8977.6|8971.6|1524
1634606400000|2021-10-19 01:20:00|8981.6|8975.6|8989.6|8983.6|9000.6|8994.6|8977.6|8971.6|1286
1634606700000|2021-10-19 01:25:00|8988.6|8982.6|9013.6|9007.6|9017.6|9011.6|8988.6|8982.6|848
1634607000000|2021-10-19 01:30:00|9012.6|9006.6|8995.6|8989.6|9014.6|9008.6|8988.6|8982.6|3297
1634607300000|2021-10-19 01:35:00|8994.6|8988.6|8995.6|8989.6|9010.6|9004.6|8980.6|8974.6|2201
1634607600000|2021-10-19 01:40:00|8998.6|8992.6|9005.6|8999.6|9007.6|9001.6|8987.6|8981.6|1352
1634607900000|2021-10-19 01:45:00|9007.6|9001.6|9041.6|9035.6|9047.6|9041.6|9007.6|9001.6|1790
1634608200000|2021-10-19 01:50:00|9042.6|9036.6|9078.6|9072.6|9079.6|9073.6|9039.6|9033.6|2103
1634608500000|2021-10-19 01:55:00|9080.6|9074.6|9066.6|9060.6|9097.6|9091.6|9065.6|9059.6|2675
1634608800000|2021-10-19 02:00:00|9067.6|9061.6|9076.6|9070.6|9077.6|9071.6|9061.6|9055.6|1389
1634609100000|2021-10-19 02:05:00|9077.6|9071.6|9080.6|9074.6|9083.6|9077.6|9071.6|9065.6|1208
1634609400000|2021-10-19 02:10:00|9081.6|9075.6|9093.6|9087.6|9094.6|9088.6|9073.6|9067.6|1212
1634609700000|2021-10-19 02:15:00|9094.6|9088.6|9110.6|9104.6|9111.6|9105.6|9094.6|9088.6|1991
1634610000000|2021-10-19 02:20:00|9108.6|9102.6|9117.6|9111.6|9119.6|9113.6|9103.6|9097.6|2004
1634610300000|2021-10-19 02:25:00|9116.6|9110.6|9124.6|9118.6|9125.6|9119.6|9109.6|9103.6|1658
1634610600000|2021-10-19 02:30:00|9125.6|9119.6|9123.6|9117.6|9137.6|9131.6|9123.6|9117.6|1586
1634610900000|2021-10-19 02:35:00|9122.6|9116.6|9112.6|9106.6|9126.6|9120.6|9111.6|9105.6|1586
1634611200000|2021-10-19 02:40:00|9113.6|9107.6|9116.6|9110.6|9121.6|9115.6|9111.6|9105.6|1559
1634611500000|2021-10-19 02:45:00|9115.6|9109.6|9116.6|9110.6|9118.6|9112.6|9108.6|9102.6|664
1634611800000|2021-10-19 02:50:00|9117.6|9111.6|9116.6|9110.6|9123.6|9117.6|9114.6|9108.6|548
1634612100000|2021-10-19 02:55:00|9117.6|9111.6|9109.6|9103.6|9119.6|9113.6|9104.6|9098.6|565
1634612400000|2021-10-19 03:00:00|9108.6|9102.6|9127.6|9121.6|9128.6|9122.6|9105.6|9099.6|798
1634612700000|2021-10-19 03:05:00|9128.6|9122.6|9130.6|9124.6|9137.6|9131.6|9126.6|9120.6|1104
1634613000000|2021-10-19 03:10:00|9129.6|9123.6|9138.6|9132.6|9139.6|9133.6|9125.6|9119.6|898
1634613300000|2021-10-19 03:15:00|9137.6|9131.6|9128.6|9122.6|9139.6|9133.6|9128.6|9122.6|731
1634613600000|2021-10-19 03:20:00|9129.6|9123.6|9119.6|9113.6|9129.6|9123.6|9117.6|9111.6|692
1634613900000|2021-10-19 03:25:00|9120.6|9114.6|9118.6|9112.6|9123.6|9117.6|9116.6|9110.6|1059
1634614200000|2021-10-19 03:30:00|9116.6|9110.6|9118.6|9112.6|9120.6|9114.6|9111.6|9105.6|500
1634614500000|2021-10-19 03:35:00|9119.6|9113.6|9116.6|9110.6|9119.6|9113.6|9113.6|9107.6|416
1634614800000|2021-10-19 03:40:00|9115.6|9109.6|9106.6|9100.6|9115.6|9109.6|9104.6|9098.6|648
1634615100000|2021-10-19 03:45:00|9105.6|9099.6|9099.6|9093.6|9105.6|9099.6|9098.6|9092.6|460
1634615400000|2021-10-19 03:50:00|9098.6|9092.6|9091.6|9085.6|9100.6|9094.6|9083.6|9077.6|1026
1634615700000|2021-10-19 03:55:00|9089.6|9083.6|9096.6|9090.6|9097.6|9091.6|9089.6|9083.6|337
1634616000000|2021-10-19 04:00:00|9105.1|9081.7|9105.3|9081.9|9105.8|9082.4|9104.6|9081.2|0
1634616300000|2021-10-19 04:05:00|9105.1|9081.7|9104.3|9080.9|9105.3|9081.9|9103.4|9080|0
1634616600000|2021-10-19 04:10:00|9104.2|9080.8|9105.4|9082|9105.7|9082.3|9103.8|9080.4|0
1634616900000|2021-10-19 04:15:00|9105.7|9082.3|9104|9080.6|9106.6|9083.2|9103.5|9080.1|0
1634617200000|2021-10-19 04:20:00|9103.7|9080.3|9106.2|9082.8|9106.2|9082.8|9103.7|9080.3|0
1634617500000|2021-10-19 04:25:00|9106.5|9083.1|9106|9082.6|9106.7|9083.3|9105.5|9082.1|0
1634617800000|2021-10-19 04:30:00|9106.3|9082.9|9106.9|9083.5|9107.2|9083.8|9105.7|9082.3|0
1634618100000|2021-10-19 04:35:00|9106.7|9083.3|9103.9|9080.5|9106.7|9083.3|9103.2|9079.8|0
1634618400000|2021-10-19 04:40:00|9104.2|9080.8|9105.2|9081.8|9105.2|9081.8|9103.7|9080.3|0
1634618700000|2021-10-19 04:45:00|9105.4|9082|9102.4|9079|9105.4|9082|9102|9078.6|0
1634619000000|2021-10-19 04:50:00|9102.2|9078.8|9102.5|9079.1|9103.1|9079.7|9101.8|9078.4|0
1634619300000|2021-10-19 04:55:00|9102.8|9079.4|9104.6|9081.2|9105.4|9082|9102.5|9079.1|0
1634619600000|2021-10-19 05:00:00|9104.4|9081|9101.6|9095.6|9104.6|9098.6|9088.6|9080.8|918
1634619900000|2021-10-19 05:05:00|9100.6|9094.6|9103.6|9097.6|9106.6|9100.6|9095.6|9089.6|889
1634620200000|2021-10-19 05:10:00|9104.6|9098.6|9104.6|9098.6|9105.6|9099.6|9098.6|9092.6|438
1634620500000|2021-10-19 05:15:00|9105.6|9099.6|9105.6|9099.6|9110.6|9104.6|9104.6|9098.6|397
1634620800000|2021-10-19 05:20:00|9106.6|9100.6|9098.6|9092.6|9106.6|9100.6|9096.6|9090.6|404
1634621100000|2021-10-19 05:25:00|9099.6|9093.6|9106.6|9100.6|9109.6|9103.6|9093.6|9087.6|521
1634621400000|2021-10-19 05:30:00|9105.6|9099.6|9106.6|9100.6|9111.6|9105.6|9105.6|9099.6|495
1634621700000|2021-10-19 05:35:00|9107.6|9101.6|9100.6|9094.6|9107.6|9101.6|9097.6|9091.6|737
1634622000000|2021-10-19 05:40:00|9101.6|9095.6|9101.6|9095.6|9105.6|9099.6|9099.6|9093.6|302
1634622300000|2021-10-19 05:45:00|9099.6|9093.6|9097.6|9091.6|9100.6|9094.6|9091.6|9085.6|428
1634622600000|2021-10-19 05:50:00|9096.6|9090.6|9093.6|9087.6|9104.6|9098.6|9092.6|9086.6|521
1634622900000|2021-10-19 05:55:00|9094.6|9088.6|9101.6|9095.6|9102.6|9096.6|9090.6|9084.6|579
1634623200000|2021-10-19 06:00:00|9100.6|9094.6|9109.6|9103.6|9110.6|9104.6|9097.6|9091.6|342
1634623500000|2021-10-19 06:05:00|9110.6|9104.6|9108.6|9102.6|9113.6|9107.6|9108.6|9102.6|469
1634623800000|2021-10-19 06:10:00|9109.6|9103.6|9113.6|9107.6|9116.6|9110.6|9107.6|9101.6|498
1634624100000|2021-10-19 06:15:00|9112.6|9106.6|9129.6|9123.6|9131.6|9125.6|9112.6|9106.6|714
1634624400000|2021-10-19 06:20:00|9130.6|9124.6|9121.6|9115.6|9130.6|9124.6|9120.6|9114.6|786
1634624700000|2021-10-19 06:25:00|9122.6|9116.6|9123.6|9117.6|9127.6|9121.6|9118.6|9112.6|1428
1634625000000|2021-10-19 06:30:00|9122.6|9116.6|9125.6|9119.6|9130.6|9124.6|9122.6|9116.6|473
1634625300000|2021-10-19 06:35:00|9126.6|9120.6|9125.6|9119.6|9130.6|9124.6|9121.6|9115.6|442
1634625600000|2021-10-19 06:40:00|9124.6|9118.6|9122.6|9116.6|9125.6|9119.6|9121.6|9115.6|345
1634625900000|2021-10-19 06:45:00|9123.6|9117.6|9127.6|9121.6|9130.6|9124.6|9123.6|9117.6|317
1634626200000|2021-10-19 06:50:00|9126.6|9120.6|9124.6|9118.6|9127.6|9121.6|9122.6|9116.6|370
1634626500000|2021-10-19 06:55:00|9125.6|9119.6|9125.6|9119.6|9127.6|9121.6|9121.6|9115.6|329
1634626800000|2021-10-19 07:00:00|9124.6|9118.6|9140.6|9134.6|9140.6|9134.6|9123.6|9117.6|673
1634627100000|2021-10-19 07:05:00|9139.6|9133.6|9125.6|9119.6|9139.6|9133.6|9125.6|9119.6|663
1634627400000|2021-10-19 07:10:00|9124.6|9118.6|9124.6|9118.6|9127.6|9121.6|9117.6|9111.6|784
1634627700000|2021-10-19 07:15:00|9125.6|9119.6|9120.6|9114.6|9126.6|9120.6|9118.6|9112.6|750
1634628000000|2021-10-19 07:20:00|9119.6|9113.6|9117.6|9111.6|9126.6|9120.6|9115.6|9109.6|685
1634628300000|2021-10-19 07:25:00|9118.6|9112.6|9122.6|9116.6|9123.6|9117.6|9115.6|9109.6|911
1634628600000|2021-10-19 07:30:00|9123.6|9117.6|9124.6|9118.6|9127.6|9121.6|9120.6|9114.6|693
1634628900000|2021-10-19 07:35:00|9123.6|9117.6|9123.6|9117.6|9125.6|9119.6|9119.6|9113.6|911
1634629200000|2021-10-19 07:40:00|9122.6|9116.6|9128.6|9122.6|9129.6|9123.6|9120.6|9114.6|945
1634629500000|2021-10-19 07:45:00|9127.6|9121.6|9124.6|9118.6|9130.6|9124.6|9124.6|9118.6|816
1634629800000|2021-10-19 07:50:00|9123.6|9117.6|9128.6|9122.6|9129.6|9123.6|9123.6|9117.6|959
1634630100000|2021-10-19 07:55:00|9127.6|9121.6|9125.6|9119.6|9129.6|9123.6|9123.6|9117.6|1858
1634630400000|2021-10-19 08:00:00|9124.6|9118.6|9123.6|9117.6|9133.6|9127.6|9121.6|9115.6|1542
1634630700000|2021-10-19 08:05:00|9122.6|9116.6|9138.6|9132.6|9143.6|9137.6|9120.6|9114.6|3134
1634631000000|2021-10-19 08:10:00|9137.6|9131.6|9126.6|9120.6|9140.6|9134.6|9126.6|9120.6|3288
1634631300000|2021-10-19 08:15:00|9128.6|9122.6|9139.6|9133.6|9140.6|9134.6|9127.6|9121.6|780
1634631600000|2021-10-19 08:20:00|9138.6|9132.6|9137.6|9131.6|9139.6|9133.6|9137.6|9131.6|1022
1634631900000|2021-10-19 08:25:00|9138.6|9132.6|9132.6|9126.6|9139.6|9133.6|9132.6|9126.6|927
1634632200000|2021-10-19 08:30:00|9143.5|9120.1|9139.2|9115.8|9144.8|9121.4|9137.7|9114.3|3
1634632500000|2021-10-19 08:35:00|9139.7|9116.3|9138.4|9115|9141|9117.6|9137.7|9114.3|0
1634632800000|2021-10-19 08:40:00|9138.6|9115.2|9139|9115.6|9140.1|9116.7|9138|9114.6|0
1634633100000|2021-10-19 08:45:00|9138.8|9115.4|9140.8|9117.4|9142.4|9119|9137.9|9114.5|0
1634633400000|2021-10-19 08:50:00|9141|9117.6|9137.7|9114.3|9141.7|9118.3|9137.7|9114.3|0
1634633700000|2021-10-19 08:55:00|9137.2|9113.8|9140.6|9117.2|9141.8|9118.4|9137.2|9113.8|0
1634634000000|2021-10-19 09:00:00|9140.5|9117.1|9142.7|9119.3|9143.1|9119.7|9137.5|9114.1|0
1634634300000|2021-10-19 09:05:00|9142.2|9118.8|9140.5|9117.1|9142.9|9119.5|9140.4|9117|0
1634634600000|2021-10-19 09:10:00|9140.6|9117.2|9142.1|9118.7|9142.5|9119.1|9138.2|9114.8|0
1634634900000|2021-10-19 09:15:00|9148.6|9142.6|9137.6|9131.6|9149.6|9143.6|9134.1|9128.1|268
1634635200000|2021-10-19 09:20:00|9138.1|9132.1|9136.1|9130.1|9139.6|9133.6|9134.1|9128.1|153
1634635500000|2021-10-19 09:25:00|9135.6|9129.6|9136.6|9130.6|9137.6|9131.6|9131.1|9125.1|265
1634635800000|2021-10-19 09:30:00|9136.1|9130.1|9139.1|9133.1|9140.6|9134.6|9130.6|9124.6|202
1634636100000|2021-10-19 09:35:00|9139.6|9133.6|9138.6|9132.6|9140.1|9134.1|9137.6|9131.6|82
1634636400000|2021-10-19 09:40:00|9139.1|9133.1|9143.1|9137.1|9144.1|9138.1|9137.6|9131.6|63
1634636700000|2021-10-19 09:45:00|9143.6|9137.6|9142.6|9136.6|9143.6|9137.6|9141.1|9135.1|85
1634637000000|2021-10-19 09:50:00|9143.1|9137.1|9142.6|9136.6|9145.6|9139.6|9142.1|9136.1|83
1634637300000|2021-10-19 09:55:00|9142.1|9136.1|9146.6|9140.6|9149.1|9143.1|9141.1|9135.1|187
1634637600000|2021-10-19 10:00:00|9147.1|9141.1|9143.6|9137.6|9149.1|9143.1|9143.1|9137.1|73
1634637900000|2021-10-19 10:05:00|9143.1|9137.1|9143.6|9137.6|9146.1|9140.1|9143.1|9137.1|87
1634638200000|2021-10-19 10:10:00|9144.1|9138.1|9145.1|9139.1|9146.6|9140.6|9143.1|9137.1|29
1634638500000|2021-10-19 10:15:00|9144.6|9138.6|9141.1|9135.1|9145.1|9139.1|9140.1|9134.1|99
1634638800000|2021-10-19 10:20:00|9140.1|9134.1|9140.1|9134.1|9140.6|9134.6|9138.1|9132.1|47
1634639100000|2021-10-19 10:25:00|9139.6|9133.6|9145.6|9139.6|9146.6|9140.6|9139.1|9133.1|314
1634639400000|2021-10-19 10:30:00|9144.1|9138.1|9144.1|9138.1|9144.1|9138.1|9142.1|9136.1|57
1634639700000|2021-10-19 10:35:00|9144.6|9138.6|9144.1|9138.1|9145.1|9139.1|9142.1|9136.1|148
1634640000000|2021-10-19 10:40:00|9144.6|9138.6|9143.1|9137.1|9144.6|9138.6|9141.1|9135.1|67
1634640300000|2021-10-19 10:45:00|9143.6|9137.6|9143.1|9137.1|9145.1|9139.1|9141.1|9135.1|182
1634640600000|2021-10-19 10:50:00|9143.6|9137.6|9152.1|9146.1|9152.1|9146.1|9143.1|9137.1|235
1634640900000|2021-10-19 10:55:00|9153.1|9147.1|9148.6|9142.6|9155.1|9149.1|9146.1|9140.1|87
1634641200000|2021-10-19 11:00:00|9148.1|9142.1|9147.1|9141.1|9149.1|9143.1|9145.6|9139.6|14
1634641500000|2021-10-19 11:05:00|9147.6|9141.6|9144.1|9138.1|9147.6|9141.6|9142.1|9136.1|67
1634641800000|2021-10-19 11:10:00|9143.1|9137.1|9144.1|9138.1|9145.6|9139.6|9142.1|9136.1|40
1634642100000|2021-10-19 11:15:00|9144.6|9138.6|9149.1|9143.1|9149.6|9143.6|9143.1|9137.1|24
1634642400000|2021-10-19 11:20:00|9149.6|9143.6|9148.6|9142.6|9149.6|9143.6|9148.1|9142.1|16
1634642700000|2021-10-19 11:25:00|9148.1|9142.1|9151.1|9145.1|9151.6|9145.6|9148.1|9142.1|52
1634643000000|2021-10-19 11:30:00|9151.6|9145.6|9146.6|9140.6|9151.6|9145.6|9146.1|9140.1|41
1634643300000|2021-10-19 11:35:00|9147.1|9141.1|9145.1|9139.1|9147.6|9141.6|9143.6|9137.6|29
1634643600000|2021-10-19 11:40:00|9144.6|9138.6|9142.6|9136.6|9145.6|9139.6|9141.6|9135.6|44
1634643900000|2021-10-19 11:45:00|9142.1|9136.1|9140.1|9134.1|9142.1|9136.1|9139.1|9133.1|37
1634644200000|2021-10-19 11:50:00|9139.6|9133.6|9142.1|9136.1|9142.1|9136.1|9137.1|9131.1|55
1634644500000|2021-10-19 11:55:00|9141.6|9135.6|9144.1|9138.1|9144.6|9138.6|9141.1|9135.1|17
1634644800000|2021-10-19 12:00:00|9143.1|9137.1|9139.1|9133.1|9144.1|9138.1|9138.1|9132.1|73
1634645100000|2021-10-19 12:05:00|9139.6|9133.6|9138.1|9132.1|9140.1|9134.1|9138.1|9132.1|91
1634645400000|2021-10-19 12:10:00|9137.6|9131.6|9143.1|9137.1|9143.6|9137.6|9136.6|9130.6|64
1634645700000|2021-10-19 12:15:00|9143.6|9137.6|9149.1|9143.1|9149.1|9143.1|9141.6|9135.6|121
1634646000000|2021-10-19 12:20:00|9148.6|9142.6|9140.1|9134.1|9149.1|9143.1|9140.1|9134.1|60
1634646300000|2021-10-19 12:25:00|9140.6|9134.6|9141.1|9135.1|9144.1|9138.1|9140.1|9134.1|91
1634646600000|2021-10-19 12:30:00|9141.6|9135.6|9137.1|9131.1|9144.6|9138.6|9136.1|9130.1|80
1634646900000|2021-10-19 12:35:00|9137.6|9131.6|9140.1|9134.1|9140.1|9134.1|9134.1|9128.1|53
1634647200000|2021-10-19 12:40:00|9140.6|9134.6|9137.1|9131.1|9142.1|9136.1|9136.6|9130.6|34
1634647500000|2021-10-19 12:45:00|9136.6|9130.6|9132.6|9126.6|9138.1|9132.1|9132.6|9126.6|150
1634647800000|2021-10-19 12:50:00|9133.1|9127.1|9131.1|9125.1|9137.1|9131.1|9130.6|9124.6|76
1634648100000|2021-10-19 12:55:00|9130.6|9124.6|9127.6|9121.6|9131.1|9125.1|9126.1|9120.1|88
1634648400000|2021-10-19 13:00:00|9127.1|9121.1|9129.6|9123.6|9131.6|9125.6|9124.6|9118.6|61
1634648700000|2021-10-19 13:05:00|9129.1|9123.1|9131.1|9125.1|9132.1|9126.1|9128.6|9122.6|44
1634649000000|2021-10-19 13:10:00|9130.6|9124.6|9123.6|9117.6|9130.6|9124.6|9123.6|9117.6|64
1634649300000|2021-10-19 13:15:00|9124.1|9118.1|9130.6|9124.6|9131.1|9125.1|9123.1|9117.1|25
1634649600000|2021-10-19 13:20:00|9131.1|9125.1|9133.6|9127.6|9134.1|9128.1|9127.1|9121.1|81
1634649900000|2021-10-19 13:25:00|9134.1|9128.1|9133.1|9127.1|9136.1|9130.1|9131.1|9125.1|99
1634650200000|2021-10-19 13:30:00|9133.6|9127.6|9140.6|9134.6|9145.1|9139.1|9123.1|9117.1|871
1634650500000|2021-10-19 13:35:00|9140.1|9134.1|9126.1|9120.1|9143.1|9137.1|9125.1|9119.1|456
1634650800000|2021-10-19 13:40:00|9125.6|9119.6|9140.6|9134.6|9141.1|9135.1|9123.6|9117.6|347
1634651100000|2021-10-19 13:45:00|9141.1|9135.1|9154.6|9148.6|9158.6|9152.6|9140.1|9134.1|486
1634651400000|2021-10-19 13:50:00|9155.1|9149.1|9165.6|9159.6|9169.1|9163.1|9154.6|9148.6|466
1634651700000|2021-10-19 13:55:00|9166.1|9160.1|9168.1|9162.1|9171.1|9165.1|9160.1|9154.1|187
1634652000000|2021-10-19 14:00:00|9169.1|9163.1|9168.6|9162.6|9171.1|9165.1|9153.1|9147.1|575
1634652300000|2021-10-19 14:05:00|9168.1|9162.1|9168.6|9162.6|9172.1|9166.1|9162.6|9156.6|349
1634652600000|2021-10-19 14:10:00|9168.1|9162.1|9169.1|9163.1|9173.1|9167.1|9154.1|9148.1|507
1634652900000|2021-10-19 14:15:00|9169.6|9163.6|9172.6|9166.6|9173.1|9167.1|9167.1|9161.1|202
1634653200000|2021-10-19 14:20:00|9172.1|9166.1|9173.1|9167.1|9175.1|9169.1|9166.1|9160.1|271
1634653500000|2021-10-19 14:25:00|9172.6|9166.6|9183.6|9177.6|9185.1|9179.1|9172.1|9166.1|228
1634653800000|2021-10-19 14:30:00|9184.1|9178.1|9177.1|9171.1|9186.1|9180.1|9174.1|9168.1|312
1634654100000|2021-10-19 14:35:00|9177.6|9171.6|9179.6|9173.6|9181.1|9175.1|9173.1|9167.1|325
1634654400000|2021-10-19 14:40:00|9179.1|9173.1|9174.1|9168.1|9183.1|9177.1|9171.1|9165.1|132
1634654700000|2021-10-19 14:45:00|9175.1|9169.1|9176.6|9170.6|9182.6|9176.6|9173.1|9167.1|163
1634655000000|2021-10-19 14:50:00|9176.1|9170.1|9177.6|9171.6|9181.6|9175.6|9175.1|9169.1|142
1634655300000|2021-10-19 14:55:00|9178.1|9172.1|9185.6|9179.6|9186.1|9180.1|9177.6|9171.6|126
1634655600000|2021-10-19 15:00:00|9186.6|9180.6|9187.6|9181.6|9187.6|9181.6|9183.6|9177.6|152
1634655900000|2021-10-19 15:05:00|9188.6|9182.6|9188.6|9182.6|9191.6|9185.6|9185.6|9179.6|156
1634656200000|2021-10-19 15:10:00|9189.6|9183.6|9190.6|9184.6|9192.6|9186.6|9187.6|9181.6|135
1634656500000|2021-10-19 15:15:00|9191.6|9185.6|9181.6|9175.6|9194.6|9188.6|9180.6|9174.6|239
1634656800000|2021-10-19 15:20:00|9180.6|9174.6|9183.6|9177.6|9186.6|9180.6|9180.6|9174.6|153
1634657100000|2021-10-19 15:25:00|9182.6|9176.6|9187.6|9181.6|9189.6|9183.6|9180.6|9174.6|50
1634657400000|2021-10-19 15:30:00|9186.6|9180.6|9188.6|9182.6|9191.6|9185.6|9186.6|9180.6|194
1634657700000|2021-10-19 15:35:00|9189.6|9183.6|9181.6|9175.6|9190.6|9184.6|9180.6|9174.6|197
1634658000000|2021-10-19 15:40:00|9182.6|9176.6|9185.6|9179.6|9185.6|9179.6|9179.6|9173.6|99
1634658300000|2021-10-19 15:45:00|9186.6|9180.6|9191.6|9185.6|9191.6|9185.6|9185.6|9179.6|156
1634658600000|2021-10-19 15:50:00|9190.6|9184.6|9197.6|9191.6|9199.6|9193.6|9190.6|9184.6|189
1634658900000|2021-10-19 15:55:00|9196.6|9190.6|9200.6|9194.6|9202.6|9196.6|9196.6|9190.6|146
1634659200000|2021-10-19 16:00:00|9199.6|9193.6|9197.6|9191.6|9201.6|9195.6|9196.6|9190.6|66
1634659500000|2021-10-19 16:05:00|9199.6|9193.6|9200.6|9194.6|9201.6|9195.6|9197.6|9191.6|67
1634659800000|2021-10-19 16:10:00|9201.6|9195.6|9208.6|9202.6|9209.6|9203.6|9200.6|9194.6|241
1634660100000|2021-10-19 16:15:00|9207.6|9201.6|9204.6|9198.6|9208.6|9202.6|9204.6|9198.6|138
1634660400000|2021-10-19 16:20:00|9203.6|9197.6|9199.6|9193.6|9205.6|9199.6|9199.6|9193.6|97
1634660700000|2021-10-19 16:25:00|9198.6|9192.6|9198.6|9192.6|9200.6|9194.6|9195.6|9189.6|241
1634661000000|2021-10-19 16:30:00|9200.6|9194.6|9199.6|9193.6|9200.6|9194.6|9195.6|9189.6|105
1634661300000|2021-10-19 16:35:00|9200.6|9194.6|9208.6|9202.6|9208.6|9202.6|9199.6|9193.6|115
1634661600000|2021-10-19 16:40:00|9207.6|9201.6|9208.6|9202.6|9209.6|9203.6|9206.6|9200.6|101
1634661900000|2021-10-19 16:45:00|9209.6|9203.6|9207.6|9201.6|9211.6|9205.6|9206.6|9200.6|77
1634662200000|2021-10-19 16:50:00|9208.6|9202.6|9208.6|9202.6|9209.6|9203.6|9207.6|9201.6|91
1634662500000|2021-10-19 16:55:00|9209.6|9203.6|9212.6|9206.6|9212.6|9206.6|9209.6|9203.6|38
1634662800000|2021-10-19 17:00:00|9213.6|9207.6|9199.6|9193.6|9215.6|9209.6|9198.6|9192.6|444
1634663100000|2021-10-19 17:05:00|9200.6|9194.6|9205.6|9199.6|9206.6|9200.6|9200.6|9194.6|88
1634663400000|2021-10-19 17:10:00|9206.6|9200.6|9207.6|9201.6|9207.6|9201.6|9205.6|9199.6|48
1634663700000|2021-10-19 17:15:00|9208.6|9202.6|9210.6|9204.6|9210.6|9204.6|9208.6|9202.6|37
1634664000000|2021-10-19 17:20:00|9211.6|9205.6|9214.6|9208.6|9215.6|9209.6|9210.6|9204.6|89
1634664300000|2021-10-19 17:25:00|9213.6|9207.6|9214.6|9208.6|9215.6|9209.6|9212.6|9206.6|89
1634664600000|2021-10-19 17:30:00|9213.6|9207.6|9208.6|9202.6|9216.6|9210.6|9208.6|9202.6|133
1634664900000|2021-10-19 17:35:00|9207.6|9201.6|9209.6|9203.6|9209.6|9203.6|9206.6|9200.6|22
1634665200000|2021-10-19 17:40:00|9210.6|9204.6|9214.6|9208.6|9214.6|9208.6|9206.6|9200.6|177
1634665500000|2021-10-19 17:45:00|9213.6|9207.6|9212.6|9206.6|9215.6|9209.6|9212.6|9206.6|154
1634665800000|2021-10-19 17:50:00|9213.6|9207.6|9218.6|9212.6|9220.6|9214.6|9213.6|9207.6|256
1634666100000|2021-10-19 17:55:00|9219.6|9213.6|9221.6|9215.6|9223.6|9217.6|9217.6|9211.6|119
1634666400000|2021-10-19 18:00:00|9220.6|9214.6|9219.6|9213.6|9222.6|9216.6|9219.6|9213.6|113
1634666700000|2021-10-19 18:05:00|9218.6|9212.6|9219.6|9213.6|9220.6|9214.6|9217.6|9211.6|53
1634667000000|2021-10-19 18:10:00|9220.6|9214.6|9223.6|9217.6|9224.6|9218.6|9220.6|9214.6|115
1634667300000|2021-10-19 18:15:00|9224.6|9218.6|9219.6|9213.6|9225.6|9219.6|9218.6|9212.6|160
1634667600000|2021-10-19 18:20:00|9218.6|9212.6|9220.6|9214.6|9223.6|9217.6|9217.6|9211.6|116
1634667900000|2021-10-19 18:25:00|9221.6|9215.6|9217.6|9211.6|9221.6|9215.6|9216.6|9210.6|98
1634668200000|2021-10-19 18:30:00|9216.6|9210.6|9211.6|9205.6|9218.6|9212.6|9207.6|9201.6|104
1634668500000|2021-10-19 18:35:00|9212.6|9206.6|9214.6|9208.6|9215.6|9209.6|9210.6|9204.6|86
1634668800000|2021-10-19 18:40:00|9217.6|9211.6|9222.6|9216.6|9222.6|9216.6|9216.6|9210.6|59
1634669100000|2021-10-19 18:45:00|9221.6|9215.6|9219.6|9213.6|9221.6|9215.6|9217.6|9211.6|124
1634669400000|2021-10-19 18:50:00|9220.6|9214.6|9223.6|9217.6|9225.6|9219.6|9218.6|9212.6|99
1634669700000|2021-10-19 18:55:00|9225.6|9219.6|9238.8|9215.4|9238.8|9228.6|9225.6|9215.4|301
1634670000000|2021-10-19 19:00:00|9238.7|9215.3|9241.6|9218.2|9242.1|9218.7|9237.7|9214.3|0
1634670300000|2021-10-19 19:05:00|9241.7|9218.3|9245.7|9222.3|9246.5|9223.1|9241.7|9218.3|0
1634670600000|2021-10-19 19:10:00|9245.6|9222.2|9243.9|9220.5|9246|9222.6|9242.2|9218.8|0
1634670900000|2021-10-19 19:15:00|9243.8|9220.4|9249.8|9226.4|9249.8|9226.4|9243.8|9220.4|0
1634671200000|2021-10-19 19:20:00|9251.2|9227.8|9246|9222.6|9251.2|9227.8|9245.8|9222.4|0
1634671500000|2021-10-19 19:25:00|9246.1|9222.7|9252|9228.6|9252.2|9228.8|9245.9|9222.5|0
1634671800000|2021-10-19 19:30:00|9251.9|9228.5|9245.2|9221.8|9252|9228.6|9245.1|9221.7|0
1634672100000|2021-10-19 19:35:00|9245.4|9222|9244.3|9220.9|9248.3|9224.9|9244.1|9220.7|0
1634672400000|2021-10-19 19:40:00|9244.2|9220.8|9240.1|9216.7|9244.2|9220.8|9240.1|9216.7|0
1634672700000|2021-10-19 19:45:00|9240.2|9216.8|9241|9217.6|9242|9218.6|9237.2|9213.8|0
1634673000000|2021-10-19 19:50:00|9241.1|9217.7|9251.1|9227.7|9251.1|9227.7|9240.4|9217|0
1634673300000|2021-10-19 19:55:00|9251.2|9227.8|9253.2|9229.8|9254.9|9231.5|9248.2|9224.8|0
1634673600000|2021-10-19 20:00:00|9253.6|9230.2|9259.7|9236.3|9259.7|9236.3|9252|9228.6|0
1634673900000|2021-10-19 20:05:00|9258.9|9235.5|9259.4|9236|9259.8|9236.4|9257.3|9233.9|0
1634674200000|2021-10-19 20:10:00|9259|9235.6|9258.6|9235.2|9259.4|9236|9258.1|9234.7|0
1634674500000|2021-10-19 20:15:00|9259|9235.6|9260.6|9237.2|9261.8|9238.4|9258.6|9235.2|0
1634674800000|2021-10-19 20:20:00|9261|9237.6|9261.4|9238|9261.8|9238.4|9260.6|9237.2|0
1634675100000|2021-10-19 20:25:00|9261|9237.6|9263.5|9240.1|9263.5|9240.1|9261|9237.6|0
1634675400000|2021-10-19 20:30:00|9263.1|9239.7|9261.8|9238.4|9263.1|9239.7|9261|9237.6|0
1634675700000|2021-10-19 20:35:00|9262.5|9239.1|9262.5|9239.1|9263.3|9239.9|9262.1|9238.7|0
1634676000000|2021-10-19 20:40:00|9262.9|9239.5|9261.3|9237.9|9263.3|9239.9|9261.3|9237.9|0
1634676300000|2021-10-19 20:45:00|9260.8|9237.4|9260.4|9237|9262.1|9238.7|9260.4|9237|0
1634676600000|2021-10-19 20:50:00|9260.8|9237.4|9261.7|9238.3|9262.5|9239.1|9260.8|9237.4|0
1634676900000|2021-10-19 20:55:00|9261.3|9237.9|9260.4|9237|9261.3|9237.9|9260.2|9236.8|0
1634677200000|2021-10-19 21:00:00|9259.9|9236.5|9259.3|9235.9|9260.3|9236.9|9258.8|9235.4|0
1634677500000|2021-10-19 21:05:00|9258.7|9235.3|9258.7|9235.3|9258.7|9235.3|9258.6|9235.2|0
1634677800000|2021-10-19 21:10:00|9258.6|9235.2|9258.7|9235.3|9258.8|9235.4|9258.6|9235.2|0
1634678100000|2021-10-19 21:15:00|9258.8|9235.4|9258.5|9235.1|9258.8|9235.4|9258.5|9235.1|0
1634678700000|2021-10-19 21:25:00|9258.7|9235.3|9258.9|9235.5|9258.9|9235.5|9258.7|9235.3|0
1634679000000|2021-10-19 21:30:00|9259|9235.6|9259.3|9235.9|9259.3|9235.9|9258.9|9235.5|0
1634679300000|2021-10-19 21:35:00|9259.2|9235.8|9259|9235.6|9259.3|9235.9|9258.9|9235.5|0
1634679600000|2021-10-19 21:40:00|9258.9|9235.5|9259.2|9235.8|9259.2|9235.8|9258.9|9235.5|0
1634679900000|2021-10-19 21:45:00|9259.1|9235.7|9259.1|9235.7|9259.5|9236.1|9259|9235.6|0
1634680200000|2021-10-19 21:50:00|9259.2|9235.8|9259.2|9235.8|9259.2|9235.8|9259.1|9235.7|0
1634680500000|2021-10-19 21:55:00|9259.4|9236|9260|9236.6|9260|9236.6|9259.4|9236|0
1634680800000|2021-10-19 22:00:00|9261.1|9237.7|9257.6|9234.2|9261.1|9237.7|9257.2|9233.8|0
1634681100000|2021-10-19 22:05:00|9257.2|9233.8|9256.8|9233.4|9257.6|9234.2|9256.4|9233|0
1634681400000|2021-10-19 22:10:00|9257.2|9233.8|9257.2|9233.8|9257.6|9234.2|9256.8|9233.4|0
1634681700000|2021-10-19 22:15:00|9257.6|9234.2|9255.6|9232.2|9257.6|9234.2|9254.7|9231.3|0
1634682000000|2021-10-19 22:20:00|9256|9232.6|9257.8|9234.4|9258|9234.6|9255.6|9232.2|0
1634682300000|2021-10-19 22:25:00|9258|9234.6|9256.4|9233|9258|9234.6|9256|9232.6|0
1634682600000|2021-10-19 22:30:00|9256|9232.6|9254.7|9231.3|9256|9232.6|9254.7|9231.3|0
1634682900000|2021-10-19 22:35:00|9253.9|9230.5|9254|9230.6|9255.7|9232.3|9253.6|9230.2|0
1634683200000|2021-10-19 22:40:00|9254.4|9231|9255.4|9232|9256.1|9232.7|9254|9230.6|0
1634683500000|2021-10-19 22:45:00|9255.2|9231.8|9254.8|9231.4|9255.7|9232.3|9254|9230.6|0
1634683800000|2021-10-19 22:50:00|9254.4|9231|9255.5|9232.1|9255.9|9232.5|9254.3|9230.9|0
1634684100000|2021-10-19 22:55:00|9255.9|9232.5|9250.5|9227.1|9257.2|9233.8|9250.5|9227.1|0
1634684400000|2021-10-19 23:00:00|9250.1|9226.7|9250.1|9226.7|9250.9|9227.5|9249.7|9226.3|0
1634684700000|2021-10-19 23:05:00|9249.7|9226.3|9250.9|9227.5|9251.1|9227.7|9249.3|9225.9|0
1634685000000|2021-10-19 23:10:00|9251.3|9227.9|9252.1|9228.7|9252.1|9228.7|9250.9|9227.5|0
1634685300000|2021-10-19 23:15:00|9252.5|9229.1|9251.7|9228.3|9253.7|9230.3|9251.7|9228.3|0
1634685600000|2021-10-19 23:20:00|9251.9|9228.5|9251.2|9227.8|9252.1|9228.7|9251.2|9227.8|0
1634685900000|2021-10-19 23:25:00|9251|9227.6|9252.8|9229.4|9252.8|9229.4|9250.6|9227.2|0
1634686200000|2021-10-19 23:30:00|9253.2|9229.8|9253.2|9229.8|9253.2|9229.8|9252|9228.6|0
1634686500000|2021-10-19 23:35:00|9253.6|9230.2|9256.9|9233.5|9256.9|9233.5|9253.6|9230.2|0
1634686800000|2021-10-19 23:40:00|9256.5|9233.1|9255.3|9231.9|9256.9|9233.5|9255.3|9231.9|0
1634687100000|2021-10-19 23:45:00|9255|9231.6|9257.7|9234.3|9258.1|9234.7|9254.4|9231|0
1634687400000|2021-10-19 23:50:00|9258.1|9234.7|9256.6|9233.2|9258.7|9235.3|9256.6|9233.2|0
1634687700000|2021-10-19 23:55:00|9256.8|9233.4|9254.5|9231.1|9257|9233.6|9254.1|9230.7|0
1634688000000|2021-10-20 00:00:00|9255.4|9232|9254.1|9230.7|9256.2|9232.8|9253.7|9230.3|0
1634688300000|2021-10-20 00:05:00|9253.9|9230.5|9249|9225.6|9254.5|9231.1|9248.2|9224.8|0
1634688600000|2021-10-20 00:10:00|9249.2|9225.8|9251.1|9227.7|9251.9|9228.5|9248.6|9225.2|0
1634688900000|2021-10-20 00:15:00|9251.5|9228.1|9247.3|9223.9|9253.3|9229.9|9246.8|9223.4|0
1634689200000|2021-10-20 00:20:00|9247.1|9223.7|9244.7|9221.3|9247.3|9223.9|9244.7|9221.3|0
1634689500000|2021-10-20 00:25:00|9245|9221.6|9246|9222.6|9247.8|9224.4|9243.5|9220.1|0
1634689800000|2021-10-20 00:30:00|9245.8|9222.4|9247.5|9224.1|9248|9224.6|9243.1|9219.7|0
1634690100000|2021-10-20 00:35:00|9247.8|9224.4|9248.8|9225.4|9250|9226.6|9247.3|9223.9|0
1634690400000|2021-10-20 00:40:00|9248.6|9225.2|9250.3|9226.9|9251|9227.6|9248.6|9225.2|0
1634690700000|2021-10-20 00:45:00|9250|9226.6|9247.6|9224.2|9251.8|9228.4|9247.1|9223.7|0
1634691000000|2021-10-20 00:50:00|9247.3|9223.9|9248.6|9225.2|9248.8|9225.4|9244.1|9220.7|0
1634691300000|2021-10-20 00:55:00|9248.3|9224.9|9246.1|9222.7|9248.8|9225.4|9245.8|9222.4|0
1634691600000|2021-10-20 01:00:00|9245.9|9222.5|9244.3|9220.9|9247|9223.6|9244.1|9220.7|0
1634691900000|2021-10-20 01:05:00|9244.1|9220.7|9231.9|9208.5|9244.3|9220.9|9231.7|9208.3|0
1634692200000|2021-10-20 01:10:00|9232|9208.6|9221.2|9197.8|9232.1|9208.7|9221.2|9197.8|0
1634692500000|2021-10-20 01:15:00|9220.3|9196.9|9227.6|9221.6|9234.6|9228.6|9183.6|9177.6|2079
1634692800000|2021-10-20 01:20:00|9233.6|9227.6|9239.6|9233.6|9239.6|9233.6|9224.6|9218.6|1230
1634693100000|2021-10-20 01:25:00|9238.6|9232.6|9237.6|9231.6|9239.6|9233.6|9231.6|9225.6|981
1634693400000|2021-10-20 01:30:00|9235.6|9229.6|9244.6|9238.6|9271.6|9265.6|9225.6|9219.6|5307
1634693700000|2021-10-20 01:35:00|9248.6|9242.6|9244.6|9238.6|9249.6|9243.6|9226.6|9220.6|2271
1634694000000|2021-10-20 01:40:00|9246.6|9240.6|9205.6|9199.6|9252.6|9246.6|9200.6|9194.6|2344
1634694300000|2021-10-20 01:45:00|9206.6|9200.6|9214.6|9208.6|9216.6|9210.6|9192.6|9186.6|1645
1634694600000|2021-10-20 01:50:00|9215.6|9209.6|9225.6|9219.6|9239.6|9233.6|9210.6|9204.6|1661
1634694900000|2021-10-20 01:55:00|9226.6|9220.6|9214.6|9208.6|9235.6|9229.6|9209.6|9203.6|795
1634695200000|2021-10-20 02:00:00|9213.6|9207.6|9225.6|9219.6|9231.6|9225.6|9211.6|9205.6|865
1634695500000|2021-10-20 02:05:00|9226.6|9220.6|9204.6|9198.6|9226.6|9220.6|9203.6|9197.6|1044
1634695800000|2021-10-20 02:10:00|9205.6|9199.6|9197.6|9191.6|9218.6|9212.6|9194.6|9188.6|1011
1634696100000|2021-10-20 02:15:00|9196.6|9190.6|9201.6|9195.6|9203.6|9197.6|9188.6|9182.6|1370
1634696400000|2021-10-20 02:20:00|9200.6|9194.6|9205.6|9199.6|9215.6|9209.6|9200.6|9194.6|615
1634696700000|2021-10-20 02:25:00|9204.6|9198.6|9229.6|9223.6|9233.6|9227.6|9198.6|9192.6|926
1634697000000|2021-10-20 02:30:00|9228.6|9222.6|9222.6|9216.6|9231.6|9225.6|9219.6|9213.6|852
1634697300000|2021-10-20 02:35:00|9223.6|9217.6|9227.6|9221.6|9228.6|9222.6|9213.6|9207.6|1005
1634697600000|2021-10-20 02:40:00|9226.6|9220.6|9236.6|9230.6|9243.6|9237.6|9218.6|9212.6|1014
1634697900000|2021-10-20 02:45:00|9237.6|9231.6|9250.6|9244.6|9254.6|9248.6|9234.6|9228.6|977
1634698200000|2021-10-20 02:50:00|9251.6|9245.6|9258.6|9252.6|9259.6|9253.6|9245.6|9239.6|842
1634698500000|2021-10-20 02:55:00|9259.6|9253.6|9263.6|9257.6|9268.6|9262.6|9256.6|9250.6|1351
1634698800000|2021-10-20 03:00:00|9264.6|9258.6|9260.6|9254.6|9269.6|9263.6|9255.6|9249.6|682
1634699100000|2021-10-20 03:05:00|9261.6|9255.6|9266.6|9260.6|9269.6|9263.6|9260.6|9254.6|568
1634699400000|2021-10-20 03:10:00|9267.6|9261.6|9283.6|9277.6|9289.6|9283.6|9267.6|9261.6|1608
1634699700000|2021-10-20 03:15:00|9285.6|9279.6|9291.6|9285.6|9292.6|9286.6|9282.6|9276.6|1403
1634700000000|2021-10-20 03:20:00|9292.6|9286.6|9304.6|9298.6|9310.6|9304.6|9292.6|9286.6|1925
1634700300000|2021-10-20 03:25:00|9305.6|9299.6|9297.6|9291.6|9305.6|9299.6|9296.6|9290.6|784
1634700600000|2021-10-20 03:30:00|9298.6|9292.6|9305.6|9299.6|9312.6|9306.6|9297.6|9291.6|513
1634700900000|2021-10-20 03:35:00|9307.6|9301.6|9295.6|9289.6|9309.6|9303.6|9295.6|9289.6|600
1634701200000|2021-10-20 03:40:00|9293.6|9287.6|9282.6|9276.6|9294.6|9288.6|9282.6|9276.6|1097
1634701500000|2021-10-20 03:45:00|9283.6|9277.6|9284.6|9278.6|9289.6|9283.6|9280.6|9274.6|2637
1634701800000|2021-10-20 03:50:00|9285.6|9279.6|9285.6|9279.6|9286.6|9280.6|9282.6|9276.6|447
1634702100000|2021-10-20 03:55:00|9284.6|9278.6|9289.6|9283.6|9295.6|9289.6|9284.6|9278.6|1396
1634702400000|2021-10-20 04:00:00|9301.1|9277.7|9299.6|9276.2|9301.6|9278.2|9299.4|9276|4
1634702700000|2021-10-20 04:05:00|9299.4|9276|9297.6|9274.2|9299.4|9276|9297.2|9273.8|0
1634703000000|2021-10-20 04:10:00|9297.8|9274.4|9298.2|9274.8|9298.2|9274.8|9297.2|9273.8|0
1634703300000|2021-10-20 04:15:00|9298|9274.6|9297.3|9273.9|9298|9274.6|9297|9273.6|0
1634703600000|2021-10-20 04:20:00|9297|9273.6|9296.3|9272.9|9297.7|9274.3|9295.8|9272.4|0
1634703900000|2021-10-20 04:25:00|9296|9272.6|9297|9273.6|9297.5|9274.1|9296|9272.6|0
1634704200000|2021-10-20 04:30:00|9297.3|9273.9|9297.5|9274.1|9298|9274.6|9297|9273.6|0
1634704500000|2021-10-20 04:35:00|9297.3|9273.9|9297.9|9274.5|9297.9|9274.5|9297|9273.6|0
1634704800000|2021-10-20 04:40:00|9297.8|9274.4|9297|9273.6|9297.9|9274.5|9297|9273.6|0
1634705100000|2021-10-20 04:45:00|9297.2|9273.8|9297.5|9274.1|9297.9|9274.5|9297|9273.6|0
1634705400000|2021-10-20 04:50:00|9297.7|9274.3|9297.5|9274.1|9297.9|9274.5|9297|9273.6|0
1634705700000|2021-10-20 04:55:00|9297.2|9273.8|9297|9273.6|9298.5|9275.1|9296.9|9273.5|0
1634706000000|2021-10-20 05:00:00|9296.8|9273.4|9277.6|9271.6|9297|9289.6|9276.6|9270.6|1134
1634706300000|2021-10-20 05:05:00|9278.6|9272.6|9270.6|9264.6|9280.6|9274.6|9268.6|9262.6|463
1634706600000|2021-10-20 05:10:00|9269.6|9263.6|9279.6|9273.6|9282.6|9276.6|9264.6|9258.6|772
1634706900000|2021-10-20 05:15:00|9278.6|9272.6|9270.6|9264.6|9283.6|9277.6|9268.6|9262.6|556
1634707200000|2021-10-20 05:20:00|9269.6|9263.6|9269.6|9263.6|9271.6|9265.6|9264.6|9258.6|398
1634707500000|2021-10-20 05:25:00|9270.6|9264.6|9278.6|9272.6|9280.6|9274.6|9270.6|9264.6|329
1634707800000|2021-10-20 05:30:00|9277.6|9271.6|9266.6|9260.6|9278.6|9272.6|9266.6|9260.6|563
1634708100000|2021-10-20 05:35:00|9264.6|9258.6|9279.6|9273.6|9279.6|9273.6|9264.6|9258.6|607
1634708400000|2021-10-20 05:40:00|9280.6|9274.6|9282.6|9276.6|9291.6|9285.6|9278.6|9272.6|451
1634708700000|2021-10-20 05:45:00|9283.6|9277.6|9286.6|9280.6|9290.6|9284.6|9282.6|9276.6|331
1634709000000|2021-10-20 05:50:00|9287.6|9281.6|9279.6|9273.6|9289.6|9283.6|9277.6|9271.6|673
1634709300000|2021-10-20 05:55:00|9277.6|9271.6|9276.6|9270.6|9283.6|9277.6|9276.6|9270.6|367
1634709600000|2021-10-20 06:00:00|9275.6|9269.6|9271.6|9265.6|9277.6|9271.6|9266.6|9260.6|329
1634709900000|2021-10-20 06:05:00|9270.6|9264.6|9266.6|9260.6|9270.6|9264.6|9262.6|9256.6|433
1634710200000|2021-10-20 06:10:00|9267.6|9261.6|9266.6|9260.6|9271.6|9265.6|9264.6|9258.6|486
1634710500000|2021-10-20 06:15:00|9267.6|9261.6|9267.6|9261.6|9271.6|9265.6|9263.6|9257.6|508
1634710800000|2021-10-20 06:20:00|9268.6|9262.6|9259.6|9253.6|9268.6|9262.6|9258.6|9252.6|856
1634711100000|2021-10-20 06:25:00|9260.6|9254.6|9256.6|9250.6|9261.6|9255.6|9251.6|9245.6|604
1634711400000|2021-10-20 06:30:00|9255.6|9249.6|9261.6|9255.6|9267.6|9261.6|9254.6|9248.6|476
1634711700000|2021-10-20 06:35:00|9262.6|9256.6|9269.6|9263.6|9269.6|9263.6|9260.6|9254.6|397
1634712000000|2021-10-20 06:40:00|9268.6|9262.6|9268.6|9262.6|9273.6|9267.6|9267.6|9261.6|293
1634712300000|2021-10-20 06:45:00|9269.6|9263.6|9268.6|9262.6|9272.6|9266.6|9266.6|9260.6|537
1634712600000|2021-10-20 06:50:00|9267.6|9261.6|9260.6|9254.6|9268.6|9262.6|9257.6|9251.6|485
1634712900000|2021-10-20 06:55:00|9258.6|9252.6|9245.6|9239.6|9258.6|9252.6|9234.6|9228.6|889
1634713200000|2021-10-20 07:00:00|9246.6|9240.6|9254.6|9248.6|9254.6|9248.6|9242.6|9236.6|486
1634713500000|2021-10-20 07:05:00|9256.6|9250.6|9252.6|9246.6|9256.6|9250.6|9245.6|9239.6|444
1634713800000|2021-10-20 07:10:00|9254.6|9248.6|9269.6|9263.6|9272.6|9266.6|9250.6|9244.6|679
1634714100000|2021-10-20 07:15:00|9270.6|9264.6|9260.6|9254.6|9270.6|9264.6|9258.6|9252.6|476
1634714400000|2021-10-20 07:20:00|9261.6|9255.6|9263.6|9257.6|9263.6|9257.6|9254.6|9248.6|612
1634714700000|2021-10-20 07:25:00|9264.6|9258.6|9261.6|9255.6|9265.6|9259.6|9259.6|9253.6|493
1634715000000|2021-10-20 07:30:00|9260.6|9254.6|9256.6|9250.6|9264.6|9258.6|9253.6|9247.6|466
1634715300000|2021-10-20 07:35:00|9257.6|9251.6|9255.6|9249.6|9259.6|9253.6|9253.6|9247.6|401
1634715600000|2021-10-20 07:40:00|9254.6|9248.6|9257.6|9251.6|9258.6|9252.6|9252.6|9246.6|538
1634715900000|2021-10-20 07:45:00|9256.6|9250.6|9256.6|9250.6|9260.6|9254.6|9254.6|9248.6|476
1634716200000|2021-10-20 07:50:00|9255.6|9249.6|9254.6|9248.6|9259.6|9253.6|9252.6|9246.6|1057
1634716500000|2021-10-20 07:55:00|9253.6|9247.6|9261.6|9255.6|9263.6|9257.6|9252.6|9246.6|1299
1634716800000|2021-10-20 08:00:00|9262.6|9256.6|9276.6|9270.6|9277.6|9271.6|9261.6|9255.6|1255
1634717100000|2021-10-20 08:05:00|9277.6|9271.6|9284.6|9278.6|9286.6|9280.6|9275.6|9269.6|2461
1634717400000|2021-10-20 08:10:00|9283.6|9277.6|9288.6|9282.6|9289.6|9283.6|9279.6|9273.6|2082
1634717700000|2021-10-20 08:15:00|9289.6|9283.6|9298.6|9292.6|9299.6|9293.6|9288.6|9282.6|1687
1634718000000|2021-10-20 08:20:00|9299.6|9293.6|9295.6|9289.6|9301.6|9295.6|9289.6|9283.6|950
1634718300000|2021-10-20 08:25:00|9296.6|9290.6|9292.6|9286.6|9296.6|9290.6|9289.6|9283.6|759
1634718600000|2021-10-20 08:30:00|9299.8|9276.4|9301.6|9278.2|9303.1|9279.7|9299.8|9276.4|0
1634718900000|2021-10-20 08:35:00|9301.3|9277.9|9297.4|9274|9305.7|9282.3|9296.1|9272.7|0
1634719200000|2021-10-20 08:40:00|9297.6|9274.2|9296.5|9273.1|9297.6|9274.2|9294.2|9270.8|0
1634719500000|2021-10-20 08:45:00|9296.3|9272.9|9299.1|9275.7|9299.3|9275.9|9296.3|9272.9|0
1634719800000|2021-10-20 08:50:00|9299.3|9275.9|9299.5|9276.1|9301.8|9278.4|9298.7|9275.3|0
1634720100000|2021-10-20 08:55:00|9299.2|9275.8|9300.6|9277.2|9301.8|9278.4|9298.7|9275.3|0
1634720400000|2021-10-20 09:00:00|9300.4|9277|9299.5|9276.1|9301|9277.6|9298.5|9275.1|0
1634720700000|2021-10-20 09:05:00|9300|9276.6|9300.6|9277.2|9302.2|9278.8|9299.3|9275.9|0
1634721000000|2021-10-20 09:10:00|9300|9276.6|9296.5|9273.1|9300.8|9277.4|9296.5|9273.1|0
1634721300000|2021-10-20 09:15:00|9289.6|9283.6|9290.1|9284.1|9294.6|9288.6|9287.6|9281.6|227
1634721600000|2021-10-20 09:20:00|9289.6|9283.6|9287.1|9281.1|9290.1|9284.1|9286.1|9280.1|141
1634721900000|2021-10-20 09:25:00|9287.6|9281.6|9288.1|9282.1|9289.6|9283.6|9285.6|9279.6|138
1634722200000|2021-10-20 09:30:00|9288.6|9282.6|9290.1|9284.1|9293.1|9287.1|9288.1|9282.1|673
1634722500000|2021-10-20 09:35:00|9289.6|9283.6|9292.1|9286.1|9292.1|9286.1|9289.6|9283.6|156
1634722800000|2021-10-20 09:40:00|9292.6|9286.6|9289.1|9283.1|9292.6|9286.6|9289.1|9283.1|166
1634723100000|2021-10-20 09:45:00|9288.6|9282.6|9289.1|9283.1|9290.1|9284.1|9287.1|9281.1|123
1634723400000|2021-10-20 09:50:00|9289.6|9283.6|9291.1|9285.1|9292.1|9286.1|9287.1|9281.1|85
1634723700000|2021-10-20 09:55:00|9290.1|9284.1|9288.1|9282.1|9292.1|9286.1|9287.1|9281.1|130
1634724000000|2021-10-20 10:00:00|9288.6|9282.6|9288.1|9282.1|9288.6|9282.6|9287.1|9281.1|93
1634724300000|2021-10-20 10:05:00|9288.6|9282.6|9289.1|9283.1|9291.1|9285.1|9288.1|9282.1|133
1634724600000|2021-10-20 10:10:00|9290.1|9284.1|9292.1|9286.1|9292.6|9286.6|9288.1|9282.1|122
1634724900000|2021-10-20 10:15:00|9292.6|9286.6|9290.1|9284.1|9292.6|9286.6|9290.1|9284.1|341
1634725200000|2021-10-20 10:20:00|9290.6|9284.6|9285.1|9279.1|9290.6|9284.6|9285.1|9279.1|183
1634725500000|2021-10-20 10:25:00|9285.6|9279.6|9293.1|9287.1|9294.6|9288.6|9285.1|9279.1|395
1634725800000|2021-10-20 10:30:00|9293.6|9287.6|9292.1|9286.1|9293.6|9287.6|9289.6|9283.6|99
1634726100000|2021-10-20 10:35:00|9291.1|9285.1|9292.6|9286.6|9294.6|9288.6|9290.6|9284.6|79
1634726400000|2021-10-20 10:40:00|9292.1|9286.1|9297.1|9291.1|9297.1|9291.1|9289.6|9283.6|23
1634726700000|2021-10-20 10:45:00|9296.6|9290.6|9299.1|9293.1|9300.6|9294.6|9296.1|9290.1|97
1634727000000|2021-10-20 10:50:00|9299.6|9293.6|9298.1|9292.1|9299.6|9293.6|9297.6|9291.6|119
1634727300000|2021-10-20 10:55:00|9299.1|9293.1|9296.6|9290.6|9299.1|9293.1|9294.1|9288.1|90
1634727600000|2021-10-20 11:00:00|9297.1|9291.1|9295.1|9289.1|9298.1|9292.1|9295.1|9289.1|21
1634727900000|2021-10-20 11:05:00|9295.6|9289.6|9293.1|9287.1|9298.1|9292.1|9292.6|9286.6|68
1634728200000|2021-10-20 11:10:00|9293.6|9287.6|9292.1|9286.1|9295.1|9289.1|9291.6|9285.6|72
1634728500000|2021-10-20 11:15:00|9292.6|9286.6|9293.1|9287.1|9297.1|9291.1|9292.1|9286.1|60
1634728800000|2021-10-20 11:20:00|9293.6|9287.6|9291.6|9285.6|9294.1|9288.1|9289.6|9283.6|34
1634729100000|2021-10-20 11:25:00|9291.1|9285.1|9288.1|9282.1|9292.1|9286.1|9288.1|9282.1|45
1634729400000|2021-10-20 11:30:00|9289.1|9283.1|9288.1|9282.1|9289.1|9283.1|9288.1|9282.1|42
1634729700000|2021-10-20 11:35:00|9288.6|9282.6|9288.1|9282.1|9290.1|9284.1|9286.6|9280.6|46
1634730000000|2021-10-20 11:40:00|9288.6|9282.6|9294.1|9288.1|9294.1|9288.1|9288.6|9282.6|102
1634730300000|2021-10-20 11:45:00|9295.1|9289.1|9292.6|9286.6|9295.6|9289.6|9292.1|9286.1|52
1634730600000|2021-10-20 11:50:00|9293.1|9287.1|9292.1|9286.1|9294.1|9288.1|9292.1|9286.1|21
1634730900000|2021-10-20 11:55:00|9291.1|9285.1|9287.1|9281.1|9294.6|9288.6|9287.1|9281.1|90
1634731200000|2021-10-20 12:00:00|9287.6|9281.6|9292.1|9286.1|9292.1|9286.1|9287.1|9281.1|40
1634731500000|2021-10-20 12:05:00|9291.6|9285.6|9296.1|9290.1|9296.6|9290.6|9291.1|9285.1|51
1634731800000|2021-10-20 12:10:00|9296.6|9290.6|9305.1|9299.1|9305.1|9299.1|9296.6|9290.6|200
1634732100000|2021-10-20 12:15:00|9304.6|9298.6|9305.1|9299.1|9307.6|9301.6|9302.6|9296.6|163
1634732400000|2021-10-20 12:20:00|9304.6|9298.6|9307.6|9301.6|9310.1|9304.1|9304.1|9298.1|107
1634732700000|2021-10-20 12:25:00|9308.1|9302.1|9306.6|9300.6|9312.1|9306.1|9304.1|9298.1|262
1634733000000|2021-10-20 12:30:00|9306.1|9300.1|9313.1|9307.1|9313.6|9307.6|9306.1|9300.1|91
1634733300000|2021-10-20 12:35:00|9313.6|9307.6|9313.1|9307.1|9314.1|9308.1|9312.1|9306.1|28
1634733600000|2021-10-20 12:40:00|9314.1|9308.1|9309.1|9303.1|9314.1|9308.1|9308.6|9302.6|81
1634733900000|2021-10-20 12:45:00|9308.6|9302.6|9313.6|9307.6|9315.1|9309.1|9308.6|9302.6|105
1634734200000|2021-10-20 12:50:00|9313.1|9307.1|9307.1|9301.1|9315.1|9309.1|9306.6|9300.6|98
1634734500000|2021-10-20 12:55:00|9306.6|9300.6|9310.6|9304.6|9317.1|9311.1|9306.6|9300.6|102
1634734800000|2021-10-20 13:00:00|9308.6|9302.6|9308.1|9302.1|9311.1|9305.1|9306.1|9300.1|82
1634735100000|2021-10-20 13:05:00|9307.6|9301.6|9311.6|9305.6|9315.1|9309.1|9307.1|9301.1|61
1634735400000|2021-10-20 13:10:00|9312.1|9306.1|9315.6|9309.6|9316.6|9310.6|9311.6|9305.6|29
1634735700000|2021-10-20 13:15:00|9315.1|9309.1|9310.1|9304.1|9317.1|9311.1|9309.1|9303.1|52
1634736000000|2021-10-20 13:20:00|9310.6|9304.6|9322.6|9316.6|9323.6|9317.6|9310.1|9304.1|244
1634736300000|2021-10-20 13:25:00|9322.1|9316.1|9313.1|9307.1|9322.1|9316.1|9313.1|9307.1|166
1634736600000|2021-10-20 13:30:00|9312.1|9306.1|9299.6|9293.6|9312.1|9306.1|9293.6|9287.6|1119
1634736900000|2021-10-20 13:35:00|9300.1|9294.1|9293.6|9287.6|9305.1|9299.1|9292.6|9286.6|360
1634737200000|2021-10-20 13:40:00|9293.1|9287.1|9282.6|9276.6|9298.1|9292.1|9281.6|9275.6|711
1634737500000|2021-10-20 13:45:00|9283.6|9277.6|9268.6|9262.6|9285.6|9279.6|9266.1|9260.1|627
1634737800000|2021-10-20 13:50:00|9268.1|9262.1|9269.6|9263.6|9271.6|9265.6|9262.1|9256.1|641
1634738100000|2021-10-20 13:55:00|9270.1|9264.1|9278.1|9272.1|9279.1|9273.1|9269.6|9263.6|839
1634738400000|2021-10-20 14:00:00|9277.6|9271.6|9262.1|9256.1|9278.6|9272.6|9261.6|9255.6|359
1634738700000|2021-10-20 14:05:00|9262.6|9256.6|9264.1|9258.1|9264.6|9258.6|9254.1|9248.1|230
1634739000000|2021-10-20 14:10:00|9264.6|9258.6|9278.1|9272.1|9281.6|9275.6|9262.6|9256.6|268
1634739300000|2021-10-20 14:15:00|9278.6|9272.6|9283.6|9277.6|9286.1|9280.1|9277.6|9271.6|137
1634739600000|2021-10-20 14:20:00|9284.1|9278.1|9289.6|9283.6|9289.6|9283.6|9283.6|9277.6|156
1634739900000|2021-10-20 14:25:00|9289.1|9283.1|9301.1|9295.1|9301.6|9295.6|9286.1|9280.1|215
1634740200000|2021-10-20 14:30:00|9301.6|9295.6|9306.1|9300.1|9306.1|9300.1|9300.1|9294.1|235
1634740500000|2021-10-20 14:35:00|9306.6|9300.6|9286.6|9280.6|9307.1|9301.1|9286.6|9280.6|231
1634740800000|2021-10-20 14:40:00|9287.1|9281.1|9294.6|9288.6|9295.1|9289.1|9283.6|9277.6|166
1634741100000|2021-10-20 14:45:00|9295.1|9289.1|9297.1|9291.1|9298.6|9292.6|9294.6|9288.6|95
1634741400000|2021-10-20 14:50:00|9297.6|9291.6|9296.6|9290.6|9299.6|9293.6|9294.1|9288.1|133
1634741700000|2021-10-20 14:55:00|9297.1|9291.1|9289.6|9283.6|9302.1|9296.1|9286.1|9280.1|125
1634742000000|2021-10-20 15:00:00|9287.6|9281.6|9285.6|9279.6|9294.6|9288.6|9282.6|9276.6|85
1634742300000|2021-10-20 15:05:00|9287.6|9281.6|9290.6|9284.6|9292.6|9286.6|9286.6|9280.6|74
1634742600000|2021-10-20 15:10:00|9289.6|9283.6|9285.6|9279.6|9289.6|9283.6|9284.6|9278.6|73
1634742900000|2021-10-20 15:15:00|9281.6|9275.6|9278.6|9272.6|9282.6|9276.6|9275.6|9269.6|97
1634743200000|2021-10-20 15:20:00|9279.6|9273.6|9279.6|9273.6|9281.6|9275.6|9275.6|9269.6|245
1634743500000|2021-10-20 15:25:00|9280.6|9274.6|9281.6|9275.6|9283.6|9277.6|9276.6|9270.6|109
1634743800000|2021-10-20 15:30:00|9282.6|9276.6|9284.6|9278.6|9287.6|9281.6|9280.6|9274.6|101
1634744100000|2021-10-20 15:35:00|9283.6|9277.6|9281.6|9275.6|9288.6|9282.6|9281.6|9275.6|167
1634744400000|2021-10-20 15:40:00|9282.6|9276.6|9280.6|9274.6|9283.6|9277.6|9278.6|9272.6|128
1634744700000|2021-10-20 15:45:00|9279.6|9273.6|9290.6|9284.6|9290.6|9284.6|9279.6|9273.6|163
1634745000000|2021-10-20 15:50:00|9289.6|9283.6|9286.6|9280.6|9293.6|9287.6|9285.6|9279.6|201
1634745300000|2021-10-20 15:55:00|9287.6|9281.6|9287.6|9281.6|9288.6|9282.6|9285.6|9279.6|85
1634745600000|2021-10-20 16:00:00|9288.6|9282.6|9284.6|9278.6|9288.6|9282.6|9282.6|9276.6|79
1634745900000|2021-10-20 16:05:00|9285.6|9279.6|9282.6|9276.6|9285.6|9279.6|9280.6|9274.6|69
1634746200000|2021-10-20 16:10:00|9280.6|9274.6|9284.6|9278.6|9286.6|9280.6|9280.6|9274.6|61
1634746500000|2021-10-20 16:15:00|9285.6|9279.6|9286.6|9280.6|9287.6|9281.6|9282.6|9276.6|90
1634746800000|2021-10-20 16:20:00|9284.6|9278.6|9288.6|9282.6|9291.6|9285.6|9284.6|9278.6|64
1634747100000|2021-10-20 16:25:00|9289.6|9283.6|9283.6|9277.6|9289.6|9283.6|9282.6|9276.6|11
1634747400000|2021-10-20 16:30:00|9284.6|9278.6|9290.6|9284.6|9292.6|9286.6|9284.6|9278.6|52
1634747700000|2021-10-20 16:35:00|9289.6|9283.6|9291.6|9285.6|9291.6|9285.6|9289.6|9283.6|29
1634748000000|2021-10-20 16:40:00|9290.6|9284.6|9287.6|9281.6|9291.6|9285.6|9286.6|9280.6|22
1634748300000|2021-10-20 16:45:00|9289.6|9283.6|9289.6|9283.6|9290.6|9284.6|9287.6|9281.6|45
1634748600000|2021-10-20 16:50:00|9290.6|9284.6|9293.6|9287.6|9293.6|9287.6|9287.6|9281.6|50
1634748900000|2021-10-20 16:55:00|9292.6|9286.6|9288.6|9282.6|9292.6|9286.6|9288.6|9282.6|67
1634749200000|2021-10-20 17:00:00|9289.6|9283.6|9279.6|9273.6|9289.6|9283.6|9279.6|9273.6|102
1634749500000|2021-10-20 17:05:00|9280.6|9274.6|9273.6|9267.6|9283.6|9277.6|9273.6|9267.6|83
1634749800000|2021-10-20 17:10:00|9275.6|9269.6|9272.6|9266.6|9276.6|9270.6|9271.6|9265.6|30
1634750100000|2021-10-20 17:15:00|9270.6|9264.6|9263.6|9257.6|9270.6|9264.6|9263.6|9257.6|59
1634750400000|2021-10-20 17:20:00|9262.6|9256.6|9268.6|9262.6|9268.6|9262.6|9258.6|9252.6|127
1634750700000|2021-10-20 17:25:00|9267.6|9261.6|9270.6|9264.6|9270.6|9264.6|9265.6|9259.6|33
1634751000000|2021-10-20 17:30:00|9271.6|9265.6|9267.6|9261.6|9274.6|9268.6|9267.6|9261.6|60
1634751300000|2021-10-20 17:35:00|9268.6|9262.6|9271.6|9265.6|9273.6|9267.6|9268.6|9262.6|38
1634751600000|2021-10-20 17:40:00|9270.6|9264.6|9273.6|9267.6|9273.6|9267.6|9270.6|9264.6|9
1634751900000|2021-10-20 17:45:00|9275.6|9269.6|9270.6|9264.6|9275.6|9269.6|9270.6|9264.6|22
1634752200000|2021-10-20 17:50:00|9269.6|9263.6|9272.6|9266.6|9272.6|9266.6|9269.6|9263.6|14
1634752500000|2021-10-20 17:55:00|9273.6|9267.6|9275.6|9269.6|9277.6|9271.6|9273.6|9267.6|30
1634752800000|2021-10-20 18:00:00|9279.6|9273.6|9277.6|9271.6|9279.6|9273.6|9277.6|9271.6|17
1634753100000|2021-10-20 18:05:00|9276.6|9270.6|9277.6|9271.6|9277.6|9271.6|9273.6|9267.6|188
1634753400000|2021-10-20 18:10:00|9278.6|9272.6|9279.6|9273.6|9279.6|9273.6|9278.6|9272.6|6
1634753700000|2021-10-20 18:15:00|9281.6|9275.6|9275.6|9269.6|9283.6|9277.6|9275.6|9269.6|25
1634754000000|2021-10-20 18:20:00|9274.6|9268.6|9275.6|9269.6|9278.6|9272.6|9274.6|9268.6|25
1634754300000|2021-10-20 18:25:00|9277.6|9271.6|9281.6|9275.6|9281.6|9275.6|9277.6|9271.6|4
1634754600000|2021-10-20 18:30:00|9282.6|9276.6|9283.6|9277.6|9286.6|9280.6|9282.6|9276.6|30
1634754900000|2021-10-20 18:35:00|9282.6|9276.6|9284.6|9278.6|9285.6|9279.6|9282.6|9276.6|11
1634755200000|2021-10-20 18:40:00|9283.6|9277.6|9281.6|9275.6|9283.6|9277.6|9281.6|9275.6|11
1634755500000|2021-10-20 18:45:00|9280.6|9274.6|9282.6|9276.6|9283.6|9277.6|9280.6|9274.6|44
1634755800000|2021-10-20 18:50:00|9284.6|9278.6|9285.6|9279.6|9285.6|9279.6|9281.6|9275.6|97
1634756100000|2021-10-20 18:55:00|9286.6|9280.6|9297.3|9273.9|9297.3|9284.6|9283.6|9273.8|88
1634756400000|2021-10-20 19:00:00|9297.4|9274|9295.4|9272|9301.3|9277.9|9295.2|9271.8|0
1634756700000|2021-10-20 19:05:00|9295.5|9272.1|9298.4|9275|9300.2|9276.8|9295.1|9271.7|0
1634757000000|2021-10-20 19:10:00|9298.3|9274.9|9298.3|9274.9|9298.7|9275.3|9296.9|9273.5|0
1634757300000|2021-10-20 19:15:00|9298.8|9275.4|9296.8|9273.4|9299.2|9275.8|9295.9|9272.5|0
1634757600000|2021-10-20 19:20:00|9296.7|9273.3|9297.8|9274.4|9297.9|9274.5|9295.4|9272|0
1634757900000|2021-10-20 19:25:00|9297.9|9274.5|9297|9273.6|9298.8|9275.4|9296.7|9273.3|0
1634758200000|2021-10-20 19:30:00|9296.9|9273.5|9297|9273.6|9297.1|9273.7|9291.1|9267.7|0
1634758500000|2021-10-20 19:35:00|9296.9|9273.5|9291.8|9268.4|9296.9|9273.5|9291.8|9268.4|0
1634758800000|2021-10-20 19:40:00|9291.9|9268.5|9292.1|9268.7|9292.9|9269.5|9291.6|9268.2|0
1634759100000|2021-10-20 19:45:00|9292.2|9268.8|9287.6|9264.2|9293.2|9269.8|9287.5|9264.1|0
1634759400000|2021-10-20 19:50:00|9288.1|9264.7|9286.1|9262.7|9289.3|9265.9|9285.7|9262.3|0
1634759700000|2021-10-20 19:55:00|9286|9262.6|9292.2|9268.8|9292.8|9269.4|9282.2|9258.8|0
1634760000000|2021-10-20 20:00:00|9293|9269.6|9286.8|9263.4|9295.4|9272|9286.4|9263|0
1634760300000|2021-10-20 20:05:00|9286.4|9263|9284.4|9261|9287.6|9264.2|9284|9260.6|0
1634760600000|2021-10-20 20:10:00|9284.8|9261.4|9285.6|9262.2|9287.2|9263.8|9284|9260.6|0
1634760900000|2021-10-20 20:15:00|9284.8|9261.4|9285.6|9262.2|9286|9262.6|9284|9260.6|0
1634761200000|2021-10-20 20:20:00|9285.8|9262.4|9284|9260.6|9286.4|9263|9284|9260.6|0
1634761500000|2021-10-20 20:25:00|9282.7|9259.3|9284.4|9261|9285.6|9262.2|9282.7|9259.3|0
1634761800000|2021-10-20 20:30:00|9284.8|9261.4|9285.2|9261.8|9285.2|9261.8|9284.4|9261|0
1634762100000|2021-10-20 20:35:00|9284.3|9260.9|9282.9|9259.5|9284.3|9260.9|9282.1|9258.7|0
1634762400000|2021-10-20 20:40:00|9282.5|9259.1|9282.5|9259.1|9282.9|9259.5|9282.1|9258.7|0
1634762700000|2021-10-20 20:45:00|9282.9|9259.5|9281.7|9258.3|9283.4|9260|9281.7|9258.3|0
1634763000000|2021-10-20 20:50:00|9282.1|9258.7|9281.7|9258.3|9282.5|9259.1|9281.7|9258.3|0
1634763300000|2021-10-20 20:55:00|9281.9|9258.5|9282.1|9258.7|9282.5|9259.1|9281.7|9258.3|0
1634763600000|2021-10-20 21:00:00|9281.7|9258.3|9282.3|9258.9|9282.3|9258.9|9281.6|9258.2|0
1634763900000|2021-10-20 21:05:00|9282.1|9258.7|9282.6|9259.2|9282.6|9259.2|9281.9|9258.5|0
1634764200000|2021-10-20 21:10:00|9282.5|9259.1|9282.6|9259.2|9282.6|9259.2|9282.5|9259.1|0
1634764500000|2021-10-20 21:15:00|9282.5|9259.1|9282.1|9258.7|9282.5|9259.1|9281.8|9258.4|0
1634764800000|2021-10-20 21:20:00|9282.2|9258.8|9282.1|9258.7|9282.2|9258.8|9281.8|9258.4|0
1634765100000|2021-10-20 21:25:00|9282.2|9258.8|9282.7|9259.3|9282.7|9259.3|9282.2|9258.8|0
1634765400000|2021-10-20 21:30:00|9282.4|9259|9282.4|9259|9282.4|9259|9282.2|9258.8|0
1634765700000|2021-10-20 21:35:00|9282.1|9258.7|9281.8|9258.4|9282.1|9258.7|9281.6|9258.2|0
1634766000000|2021-10-20 21:40:00|9281.9|9258.5|9281.8|9258.4|9281.9|9258.5|9281.8|9258.4|0
1634766300000|2021-10-20 21:45:00|9281.9|9258.5|9281.6|9258.2|9282|9258.6|9281.6|9258.2|0
1634766600000|2021-10-20 21:50:00|9281.7|9258.3|9281.8|9258.4|9282.1|9258.7|9281.7|9258.3|0
1634766900000|2021-10-20 21:55:00|9281.9|9258.5|9281.8|9258.4|9281.9|9258.5|9281.8|9258.4|0
1634767200000|2021-10-20 22:00:00|9282.8|9259.4|9283.4|9260|9285.1|9261.7|9281.8|9258.4|0
1634767500000|2021-10-20 22:05:00|9283.2|9259.8|9282.2|9258.8|9283.6|9260.2|9282.2|9258.8|0
1634767800000|2021-10-20 22:10:00|9282.6|9259.2|9279.3|9255.9|9282.6|9259.2|9279.3|9255.9|0
1634768100000|2021-10-20 22:15:00|9278.9|9255.5|9281.8|9258.4|9281.8|9258.4|9278.9|9255.5|0
1634768400000|2021-10-20 22:20:00|9281.4|9258|9281.4|9258|9281.8|9258.4|9280.6|9257.2|0
1634768700000|2021-10-20 22:25:00|9281.8|9258.4|9280.6|9257.2|9281.8|9258.4|9280.2|9256.8|0
1634769000000|2021-10-20 22:30:00|9281.4|9258|9282.6|9259.2|9282.6|9259.2|9281|9257.6|0
1634769300000|2021-10-20 22:35:00|9282.8|9259.4|9282.6|9259.2|9283.9|9260.5|9281.8|9258.4|0
1634769600000|2021-10-20 22:40:00|9282.8|9259.4|9282.2|9258.8|9283.1|9259.7|9281.8|9258.4|0
1634769900000|2021-10-20 22:45:00|9282.6|9259.2|9282.2|9258.8|9282.6|9259.2|9282|9258.6|0
1634770200000|2021-10-20 22:50:00|9282.6|9259.2|9280.6|9257.2|9282.6|9259.2|9280.2|9256.8|0
1634770500000|2021-10-20 22:55:00|9281|9257.6|9281|9257.6|9281.4|9258|9280.2|9256.8|0
1634770800000|2021-10-20 23:00:00|9281.4|9258|9283.1|9259.7|9283.5|9260.1|9281.4|9258|0
1634771100000|2021-10-20 23:05:00|9283.3|9259.9|9282.3|9258.9|9283.5|9260.1|9281.8|9258.4|0
1634771400000|2021-10-20 23:10:00|9282.7|9259.3|9282.3|9258.9|9283.1|9259.7|9282.3|9258.9|0
1634771700000|2021-10-20 23:15:00|9282|9258.6|9279.5|9256.1|9282.3|9258.9|9279.3|9255.9|0
1634772000000|2021-10-20 23:20:00|9279.9|9256.5|9279.8|9256.4|9280.2|9256.8|9278.5|9255.1|0
1634772300000|2021-10-20 23:25:00|9279.3|9255.9|9280.2|9256.8|9280.6|9257.2|9278.9|9255.5|0
1634772600000|2021-10-20 23:30:00|9279.8|9256.4|9279.3|9255.9|9280.6|9257.2|9279.3|9255.9|0
1634772900000|2021-10-20 23:35:00|9279.8|9256.4|9279.8|9256.4|9280.6|9257.2|9278.9|9255.5|0
1634773200000|2021-10-20 23:40:00|9279.3|9255.9|9280.2|9256.8|9280.6|9257.2|9279.3|9255.9|0
1634773500000|2021-10-20 23:45:00|9280|9256.6|9277.9|9254.5|9280.2|9256.8|9277.7|9254.3|0
1634773800000|2021-10-20 23:50:00|9278.1|9254.7|9275.2|9251.8|9278.1|9254.7|9275.2|9251.8|0
1634774100000|2021-10-20 23:55:00|9275.4|9252|9275.2|9251.8|9276.9|9253.5|9275.2|9251.8|0
1634774400000|2021-10-21 00:00:00|9275.7|9252.3|9276|9252.6|9277.4|9254|9272.8|9249.4|0
1634774700000|2021-10-21 00:05:00|9276.2|9252.8|9276.9|9253.5|9277.4|9254|9275.8|9252.4|0
1634775000000|2021-10-21 00:10:00|9277.1|9253.7|9277.8|9254.4|9278.8|9255.4|9276.7|9253.3|0
1634775300000|2021-10-21 00:15:00|9277.4|9254|9274|9250.6|9278.3|9254.9|9271.3|9247.9|0
1634775600000|2021-10-21 00:20:00|9273.8|9250.4|9275.5|9252.1|9276.3|9252.9|9272.3|9248.9|0
1634775900000|2021-10-21 00:25:00|9275.3|9251.9|9274|9250.6|9275.7|9252.3|9273|9249.6|0
1634776200000|2021-10-21 00:30:00|9274.2|9250.8|9273.3|9249.9|9274.7|9251.3|9272.7|9249.3|0
1634776500000|2021-10-21 00:35:00|9273|9249.6|9278.5|9255.1|9279.2|9255.8|9273|9249.6|0
1634776800000|2021-10-21 00:40:00|9278.3|9254.9|9278.6|9255.2|9278.6|9255.2|9276.5|9253.1|0
1634777100000|2021-10-21 00:45:00|9278.5|9255.1|9278.8|9255.4|9279.5|9256.1|9277.6|9254.2|0
1634777400000|2021-10-21 00:50:00|9278.6|9255.2|9276.5|9253.1|9278.7|9255.3|9276.2|9252.8|0
1634777700000|2021-10-21 00:55:00|9276.8|9253.4|9278.5|9255.1|9278.7|9255.3|9275.7|9252.3|0
1634778000000|2021-10-21 01:00:00|9278.2|9254.8|9274.9|9251.5|9278.5|9255.1|9273.8|9250.4|0
1634778300000|2021-10-21 01:05:00|9275.2|9251.8|9273.7|9250.3|9276.2|9252.8|9273.1|9249.7|0
1634778600000|2021-10-21 01:10:00|9273.6|9250.2|9276|9252.6|9276|9252.6|9272.9|9249.5|0
1634778900000|2021-10-21 01:15:00|9275.5|9252.1|9279.7|9273.7|9299.7|9293.7|9257.7|9251.7|1590
1634779200000|2021-10-21 01:20:00|9280.7|9274.7|9274.7|9268.7|9282.7|9276.7|9267.7|9261.7|650
1634779500000|2021-10-21 01:25:00|9273.7|9267.7|9266.7|9260.7|9279.7|9273.7|9262.7|9256.7|442
1634779800000|2021-10-21 01:30:00|9268.7|9262.7|9286.7|9280.7|9289.7|9283.7|9245.7|9239.7|3267
1634780100000|2021-10-21 01:35:00|9288.7|9282.7|9297.7|9291.7|9326.7|9320.7|9288.7|9282.7|2427
1634780400000|2021-10-21 01:40:00|9299.7|9293.7|9280.7|9274.7|9308.7|9302.7|9279.7|9273.7|1678
1634780700000|2021-10-21 01:45:00|9281.7|9275.7|9308.7|9302.7|9308.7|9302.7|9280.7|9274.7|1498
1634781000000|2021-10-21 01:50:00|9310.7|9304.7|9317.7|9311.7|9336.7|9330.7|9306.7|9300.7|1894
1634781300000|2021-10-21 01:55:00|9318.7|9312.7|9308.7|9302.7|9320.7|9314.7|9301.7|9295.7|1073
1634781600000|2021-10-21 02:00:00|9307.7|9301.7|9308.7|9302.7|9320.7|9314.7|9301.7|9295.7|833
1634781900000|2021-10-21 02:05:00|9306.7|9300.7|9322.7|9316.7|9325.7|9319.7|9303.7|9297.7|762
1634782200000|2021-10-21 02:10:00|9323.7|9317.7|9327.7|9321.7|9335.7|9329.7|9316.7|9310.7|599
1634782500000|2021-10-21 02:15:00|9329.7|9323.7|9317.7|9311.7|9329.7|9323.7|9313.7|9307.7|526
1634782800000|2021-10-21 02:20:00|9313.7|9307.7|9321.7|9315.7|9322.7|9316.7|9304.7|9298.7|731
1634783100000|2021-10-21 02:25:00|9322.7|9316.7|9349.7|9343.7|9351.7|9345.7|9321.7|9315.7|1293
1634783400000|2021-10-21 02:30:00|9348.7|9342.7|9340.7|9334.7|9362.7|9356.7|9336.7|9330.7|1876
1634783700000|2021-10-21 02:35:00|9338.7|9332.7|9356.7|9350.7|9358.7|9352.7|9334.7|9328.7|1090
1634784000000|2021-10-21 02:40:00|9357.7|9351.7|9337.7|9331.7|9358.7|9352.7|9334.7|9328.7|1268
1634784300000|2021-10-21 02:45:00|9336.7|9330.7|9331.7|9325.7|9340.7|9334.7|9326.7|9320.7|1074
1634784600000|2021-10-21 02:50:00|9330.7|9324.7|9332.7|9326.7|9334.7|9328.7|9323.7|9317.7|849
1634784900000|2021-10-21 02:55:00|9331.7|9325.7|9342.7|9336.7|9346.7|9340.7|9328.7|9322.7|976
1634785200000|2021-10-21 03:00:00|9343.7|9337.7|9346.7|9340.7|9359.7|9353.7|9343.7|9337.7|1022
1634785500000|2021-10-21 03:05:00|9345.7|9339.7|9341.7|9335.7|9349.7|9343.7|9336.7|9330.7|884
1634785800000|2021-10-21 03:10:00|9342.7|9336.7|9336.7|9330.7|9342.7|9336.7|9326.7|9320.7|648
1634786100000|2021-10-21 03:15:00|9337.7|9331.7|9318.7|9312.7|9341.7|9335.7|9318.7|9312.7|851
1634786400000|2021-10-21 03:20:00|9317.7|9311.7|9321.7|9315.7|9323.7|9317.7|9310.7|9304.7|1259
1634786700000|2021-10-21 03:25:00|9323.7|9317.7|9310.7|9304.7|9325.7|9319.7|9310.7|9304.7|1008
1634787000000|2021-10-21 03:30:00|9311.7|9305.7|9314.7|9308.7|9317.7|9311.7|9306.7|9300.7|547
1634787300000|2021-10-21 03:35:00|9313.7|9307.7|9323.7|9317.7|9325.7|9319.7|9310.7|9304.7|1049
1634787600000|2021-10-21 03:40:00|9324.7|9318.7|9320.7|9314.7|9324.7|9318.7|9316.7|9310.7|326
1634787900000|2021-10-21 03:45:00|9319.7|9313.7|9320.7|9314.7|9321.7|9315.7|9316.7|9310.7|244
1634788200000|2021-10-21 03:50:00|9319.7|9313.7|9311.7|9305.7|9320.7|9314.7|9309.7|9303.7|1288
1634788500000|2021-10-21 03:55:00|9310.7|9304.7|9303.7|9297.7|9311.7|9305.7|9302.7|9296.7|1697
1634788800000|2021-10-21 04:00:00|9312.6|9289.2|9313.1|9289.7|9314.6|9291.2|9311.8|9288.4|0
1634789100000|2021-10-21 04:05:00|9313.3|9289.9|9311|9287.6|9313.3|9289.9|9309.9|9286.5|0
1634789400000|2021-10-21 04:10:00|9311.1|9287.7|9308.1|9284.7|9311.1|9287.7|9307.4|9284|0
1634789700000|2021-10-21 04:15:00|9307.9|9284.5|9300.5|9277.1|9307.9|9284.5|9299.3|9275.9|0
1634790000000|2021-10-21 04:20:00|9300.7|9277.3|9302.7|9279.3|9303.5|9280.1|9300.2|9276.8|0
1634790300000|2021-10-21 04:25:00|9302.8|9279.4|9299.5|9276.1|9303.4|9280|9298.3|9274.9|0
1634790600000|2021-10-21 04:30:00|9299|9275.6|9298|9274.6|9299.5|9276.1|9297|9273.6|0
1634790900000|2021-10-21 04:35:00|9297.8|9274.4|9298.6|9275.2|9299.5|9276.1|9297.3|9273.9|0
1634791200000|2021-10-21 04:40:00|9298.4|9275|9300.3|9276.9|9300.8|9277.4|9298.4|9275|0
1634791500000|2021-10-21 04:45:00|9300|9276.6|9300.8|9277.4|9300.8|9277.4|9299|9275.6|0
1634791800000|2021-10-21 04:50:00|9300.9|9277.5|9302.1|9278.7|9302.7|9279.3|9300.2|9276.8|0
1634792100000|2021-10-21 04:55:00|9301.8|9278.4|9302.3|9278.9|9303|9279.6|9300.7|9277.3|0
1634792400000|2021-10-21 05:00:00|9303.2|9279.8|9279.7|9273.7|9303.2|9294.7|9269.7|9263.7|1420
1634792700000|2021-10-21 05:05:00|9278.7|9272.7|9260.7|9254.7|9282.7|9276.7|9258.7|9252.7|870
1634793000000|2021-10-21 05:10:00|9259.7|9253.7|9241.7|9235.7|9265.7|9259.7|9240.7|9234.7|1297
1634793300000|2021-10-21 05:15:00|9240.7|9234.7|9240.7|9234.7|9240.7|9234.7|9228.7|9222.7|1214
1634793600000|2021-10-21 05:20:00|9239.7|9233.7|9226.7|9220.7|9240.7|9234.7|9225.7|9219.7|1579
1634793900000|2021-10-21 05:25:00|9227.7|9221.7|9226.7|9220.7|9228.7|9222.7|9217.7|9211.7|1155
1634794200000|2021-10-21 05:30:00|9225.7|9219.7|9216.7|9210.7|9232.7|9226.7|9214.7|9208.7|929
1634794500000|2021-10-21 05:35:00|9215.7|9209.7|9221.7|9215.7|9222.7|9216.7|9206.7|9200.7|1230
1634794800000|2021-10-21 05:40:00|9220.7|9214.7|9211.7|9205.7|9225.7|9219.7|9210.7|9204.7|824
1634795100000|2021-10-21 05:45:00|9212.7|9206.7|9206.7|9200.7|9215.7|9209.7|9203.7|9197.7|1411
1634795400000|2021-10-21 05:50:00|9205.7|9199.7|9215.7|9209.7|9216.7|9210.7|9195.7|9189.7|1600
1634795700000|2021-10-21 05:55:00|9216.7|9210.7|9219.7|9213.7|9223.7|9217.7|9215.7|9209.7|1012
1634796000000|2021-10-21 06:00:00|9218.7|9212.7|9223.7|9217.7|9229.7|9223.7|9217.7|9211.7|1118
1634796300000|2021-10-21 06:05:00|9224.7|9218.7|9234.7|9228.7|9236.7|9230.7|9224.7|9218.7|738
1634796600000|2021-10-21 06:10:00|9235.7|9229.7|9233.7|9227.7|9236.7|9230.7|9225.7|9219.7|555
1634796900000|2021-10-21 06:15:00|9235.7|9229.7|9236.7|9230.7|9237.7|9231.7|9231.7|9225.7|436
1634797200000|2021-10-21 06:20:00|9237.7|9231.7|9236.7|9230.7|9245.7|9239.7|9232.7|9226.7|791
1634797500000|2021-10-21 06:25:00|9238.7|9232.7|9233.7|9227.7|9238.7|9232.7|9233.7|9227.7|474
1634797800000|2021-10-21 06:30:00|9232.7|9226.7|9229.7|9223.7|9234.7|9228.7|9224.7|9218.7|539
1634798100000|2021-10-21 06:35:00|9230.7|9224.7|9241.7|9235.7|9241.7|9235.7|9229.7|9223.7|1545
1634798400000|2021-10-21 06:40:00|9242.7|9236.7|9236.7|9230.7|9244.7|9238.7|9230.7|9224.7|504
1634798700000|2021-10-21 06:45:00|9235.7|9229.7|9243.7|9237.7|9243.7|9237.7|9234.7|9228.7|1558
1634799000000|2021-10-21 06:50:00|9244.7|9238.7|9232.7|9226.7|9248.7|9242.7|9232.7|9226.7|936
1634799300000|2021-10-21 06:55:00|9233.7|9227.7|9244.7|9238.7|9245.7|9239.7|9230.7|9224.7|687
1634799600000|2021-10-21 07:00:00|9245.7|9239.7|9244.7|9238.7|9245.7|9239.7|9232.7|9226.7|589
1634799900000|2021-10-21 07:05:00|9245.7|9239.7|9235.7|9229.7|9245.7|9239.7|9230.7|9224.7|565
1634800200000|2021-10-21 07:10:00|9234.7|9228.7|9229.7|9223.7|9237.7|9231.7|9226.7|9220.7|444
1634800500000|2021-10-21 07:15:00|9230.7|9224.7|9236.7|9230.7|9239.7|9233.7|9230.7|9224.7|403
1634800800000|2021-10-21 07:20:00|9237.7|9231.7|9248.7|9242.7|9250.7|9244.7|9237.7|9231.7|952
1634801100000|2021-10-21 07:25:00|9247.7|9241.7|9263.7|9257.7|9270.7|9264.7|9246.7|9240.7|875
1634801400000|2021-10-21 07:30:00|9262.7|9256.7|9259.7|9253.7|9262.7|9256.7|9254.7|9248.7|377
1634801700000|2021-10-21 07:35:00|9258.7|9252.7|9256.7|9250.7|9259.7|9253.7|9253.7|9247.7|353
1634802000000|2021-10-21 07:40:00|9255.7|9249.7|9266.7|9260.7|9267.7|9261.7|9255.7|9249.7|596
1634802300000|2021-10-21 07:45:00|9267.7|9261.7|9270.7|9264.7|9270.7|9264.7|9264.7|9258.7|753
1634802600000|2021-10-21 07:50:00|9269.7|9263.7|9271.7|9265.7|9272.7|9266.7|9266.7|9260.7|2473
1634802900000|2021-10-21 07:55:00|9270.7|9264.7|9279.7|9273.7|9285.7|9279.7|9270.7|9264.7|1841
1634803200000|2021-10-21 08:00:00|9281.7|9275.7|9272.7|9266.7|9287.7|9281.7|9272.7|9266.7|1654
1634803500000|2021-10-21 08:05:00|9271.7|9265.7|9262.7|9256.7|9272.7|9266.7|9258.7|9252.7|1831
1634803800000|2021-10-21 08:10:00|9261.7|9255.7|9261.7|9255.7|9265.7|9259.7|9257.7|9251.7|2694
1634804100000|2021-10-21 08:15:00|9262.7|9256.7|9262.7|9256.7|9265.7|9259.7|9255.7|9249.7|561
1634804400000|2021-10-21 08:20:00|9263.7|9257.7|9261.7|9255.7|9265.7|9259.7|9260.7|9254.7|236
1634804700000|2021-10-21 08:25:00|9263.7|9257.7|9265.7|9259.7|9268.7|9262.7|9259.7|9253.7|656
1634805000000|2021-10-21 08:30:00|9273.6|9250.2|9275.2|9251.8|9275.8|9252.4|9272.5|9249.1|0
1634805300000|2021-10-21 08:35:00|9275|9251.6|9276.2|9252.8|9276.3|9252.9|9271.4|9248|0
1634805600000|2021-10-21 08:40:00|9275.6|9252.2|9276|9252.6|9277.5|9254.1|9274.7|9251.3|0
1634805900000|2021-10-21 08:45:00|9276.1|9252.7|9273.3|9249.9|9276.2|9252.8|9272.4|9249|0
1634806200000|2021-10-21 08:50:00|9273.8|9250.4|9276.7|9253.3|9278.3|9254.9|9273.5|9250.1|0
1634806500000|2021-10-21 08:55:00|9277|9253.6|9274.2|9250.8|9277.6|9254.2|9273.3|9249.9|0
1634806800000|2021-10-21 09:00:00|9273.9|9250.5|9278.8|9255.4|9278.8|9255.4|9273.9|9250.5|0
1634807100000|2021-10-21 09:05:00|9279|9255.6|9273.3|9249.9|9280.6|9257.2|9273.3|9249.9|0
1634807400000|2021-10-21 09:10:00|9273.9|9250.5|9274.7|9251.3|9277.4|9254|9273.9|9250.5|0
1634807700000|2021-10-21 09:15:00|9263.2|9257.2|9255.7|9249.7|9263.7|9257.7|9253.7|9247.7|115
1634808000000|2021-10-21 09:20:00|9255.2|9249.2|9251.7|9245.7|9257.7|9251.7|9249.7|9243.7|155
1634808300000|2021-10-21 09:25:00|9252.2|9246.2|9253.7|9247.7|9256.7|9250.7|9249.2|9243.2|150
1634808600000|2021-10-21 09:30:00|9254.2|9248.2|9260.2|9254.2|9262.2|9256.2|9254.2|9248.2|333
1634808900000|2021-10-21 09:35:00|9259.7|9253.7|9257.2|9251.2|9259.7|9253.7|9255.2|9249.2|88
1634809200000|2021-10-21 09:40:00|9256.7|9250.7|9253.2|9247.2|9257.2|9251.2|9253.2|9247.2|67
1634809500000|2021-10-21 09:45:00|9253.7|9247.7|9251.2|9245.2|9253.7|9247.7|9250.2|9244.2|68
1634809800000|2021-10-21 09:50:00|9250.7|9244.7|9251.2|9245.2|9254.2|9248.2|9249.7|9243.7|63
1634810100000|2021-10-21 09:55:00|9251.7|9245.7|9256.7|9250.7|9258.7|9252.7|9250.7|9244.7|140
1634810400000|2021-10-21 10:00:00|9257.2|9251.2|9253.7|9247.7|9259.7|9253.7|9253.7|9247.7|58
1634810700000|2021-10-21 10:05:00|9253.2|9247.2|9252.7|9246.7|9259.7|9253.7|9252.2|9246.2|136
1634811000000|2021-10-21 10:10:00|9252.2|9246.2|9248.2|9242.2|9252.2|9246.2|9247.2|9241.2|234
1634811300000|2021-10-21 10:15:00|9247.7|9241.7|9251.2|9245.2|9252.2|9246.2|9247.2|9241.2|140
1634811600000|2021-10-21 10:20:00|9251.7|9245.7|9252.2|9246.2|9253.2|9247.2|9250.7|9244.7|140
1634811900000|2021-10-21 10:25:00|9251.7|9245.7|9261.7|9255.7|9261.7|9255.7|9251.7|9245.7|314
1634812200000|2021-10-21 10:30:00|9261.2|9255.2|9262.2|9256.2|9264.7|9258.7|9259.7|9253.7|63
1634812500000|2021-10-21 10:35:00|9261.7|9255.7|9265.7|9259.7|9266.2|9260.2|9261.2|9255.2|31
1634812800000|2021-10-21 10:40:00|9265.2|9259.2|9261.7|9255.7|9266.2|9260.2|9261.7|9255.7|17
1634813100000|2021-10-21 10:45:00|9262.2|9256.2|9262.7|9256.7|9266.2|9260.2|9262.2|9256.2|35
1634813400000|2021-10-21 10:50:00|9263.2|9257.2|9256.7|9250.7|9263.7|9257.7|9255.7|9249.7|33
1634813700000|2021-10-21 10:55:00|9257.2|9251.2|9250.2|9244.2|9258.7|9252.7|9250.2|9244.2|207
1634814000000|2021-10-21 11:00:00|9250.7|9244.7|9251.7|9245.7|9254.7|9248.7|9250.2|9244.2|115
1634814300000|2021-10-21 11:05:00|9251.2|9245.2|9249.7|9243.7|9252.2|9246.2|9248.7|9242.7|24
1634814600000|2021-10-21 11:10:00|9249.2|9243.2|9249.7|9243.7|9249.7|9243.7|9248.2|9242.2|30
1634814900000|2021-10-21 11:15:00|9250.2|9244.2|9251.7|9245.7|9251.7|9245.7|9249.2|9243.2|35
1634815200000|2021-10-21 11:20:00|9252.2|9246.2|9252.2|9246.2|9255.7|9249.7|9250.7|9244.7|77
1634815500000|2021-10-21 11:25:00|9252.7|9246.7|9252.7|9246.7|9253.2|9247.2|9249.2|9243.2|46
1634815800000|2021-10-21 11:30:00|9252.2|9246.2|9249.2|9243.2|9253.2|9247.2|9249.2|9243.2|11
1634816100000|2021-10-21 11:35:00|9249.7|9243.7|9250.2|9244.2|9252.2|9246.2|9249.2|9243.2|26
1634816400000|2021-10-21 11:40:00|9250.7|9244.7|9253.2|9247.2|9254.2|9248.2|9250.2|9244.2|21
1634816700000|2021-10-21 11:45:00|9253.7|9247.7|9255.2|9249.2|9255.2|9249.2|9251.7|9245.7|30
1634817000000|2021-10-21 11:50:00|9255.7|9249.7|9256.2|9250.2|9258.7|9252.7|9255.2|9249.2|55
1634817300000|2021-10-21 11:55:00|9255.2|9249.2|9248.7|9242.7|9255.2|9249.2|9247.2|9241.2|58
1634817600000|2021-10-21 12:00:00|9249.2|9243.2|9247.7|9241.7|9249.2|9243.2|9239.7|9233.7|125
1634817900000|2021-10-21 12:05:00|9247.2|9241.2|9246.2|9240.2|9251.2|9245.2|9244.7|9238.7|41
1634818200000|2021-10-21 12:10:00|9245.7|9239.7|9246.2|9240.2|9250.7|9244.7|9244.7|9238.7|51
1634818500000|2021-10-21 12:15:00|9245.7|9239.7|9244.2|9238.2|9246.2|9240.2|9241.2|9235.2|57
1634818800000|2021-10-21 12:20:00|9244.7|9238.7|9243.7|9237.7|9249.7|9243.7|9243.7|9237.7|25
1634819100000|2021-10-21 12:25:00|9244.2|9238.2|9242.7|9236.7|9246.2|9240.2|9241.2|9235.2|48
1634819400000|2021-10-21 12:30:00|9243.2|9237.2|9253.2|9247.2|9254.2|9248.2|9242.7|9236.7|47
1634819700000|2021-10-21 12:35:00|9254.2|9248.2|9253.7|9247.7|9255.2|9249.2|9248.7|9242.7|23
1634820000000|2021-10-21 12:40:00|9253.2|9247.2|9255.7|9249.7|9257.2|9251.2|9248.7|9242.7|60
1634820300000|2021-10-21 12:45:00|9255.2|9249.2|9251.2|9245.2|9255.7|9249.7|9250.2|9244.2|66
1634820600000|2021-10-21 12:50:00|9250.7|9244.7|9245.7|9239.7|9253.2|9247.2|9245.2|9239.2|41
1634820900000|2021-10-21 12:55:00|9245.2|9239.2|9251.7|9245.7|9253.7|9247.7|9244.2|9238.2|57
1634821200000|2021-10-21 13:00:00|9252.2|9246.2|9251.2|9245.2|9253.7|9247.7|9245.7|9239.7|23
1634821500000|2021-10-21 13:05:00|9250.7|9244.7|9248.7|9242.7|9251.7|9245.7|9247.2|9241.2|14
1634821800000|2021-10-21 13:10:00|9249.2|9243.2|9253.2|9247.2|9253.2|9247.2|9248.7|9242.7|15
1634822100000|2021-10-21 13:15:00|9253.7|9247.7|9250.7|9244.7|9257.2|9251.2|9250.7|9244.7|46
1634822400000|2021-10-21 13:20:00|9251.2|9245.2|9256.2|9250.2|9258.7|9252.7|9250.7|9244.7|20
1634822700000|2021-10-21 13:25:00|9255.7|9249.7|9253.2|9247.2|9259.7|9253.7|9253.2|9247.2|124
1634823000000|2021-10-21 13:30:00|9253.7|9247.7|9246.2|9240.2|9253.7|9247.7|9240.7|9234.7|695
1634823300000|2021-10-21 13:35:00|9246.7|9240.7|9249.7|9243.7|9251.7|9245.7|9233.7|9227.7|424
1634823600000|2021-10-21 13:40:00|9249.2|9243.2|9251.7|9245.7|9256.2|9250.2|9240.7|9234.7|464
1634823900000|2021-10-21 13:45:00|9252.2|9246.2|9249.2|9243.2|9262.2|9256.2|9247.2|9241.2|242
1634824200000|2021-10-21 13:50:00|9249.7|9243.7|9260.7|9254.7|9260.7|9254.7|9248.7|9242.7|190
1634824500000|2021-10-21 13:55:00|9261.2|9255.2|9255.7|9249.7|9269.7|9263.7|9255.7|9249.7|192
1634824800000|2021-10-21 14:00:00|9255.2|9249.2|9267.2|9261.2|9267.2|9261.2|9254.2|9248.2|161
1634825100000|2021-10-21 14:05:00|9266.7|9260.7|9273.2|9267.2|9274.7|9268.7|9264.7|9258.7|122
1634825400000|2021-10-21 14:10:00|9272.7|9266.7|9269.2|9263.2|9273.2|9267.2|9263.2|9257.2|106
1634825700000|2021-10-21 14:15:00|9269.7|9263.7|9277.2|9271.2|9278.2|9272.2|9269.2|9263.2|195
1634826000000|2021-10-21 14:20:00|9277.7|9271.7|9282.7|9276.7|9284.2|9278.2|9270.2|9264.2|198
1634826300000|2021-10-21 14:25:00|9283.2|9277.2|9287.7|9281.7|9289.7|9283.7|9278.7|9272.7|196
1634826600000|2021-10-21 14:30:00|9288.2|9282.2|9288.2|9282.2|9289.7|9283.7|9284.2|9278.2|140
1634826900000|2021-10-21 14:35:00|9288.7|9282.7|9286.2|9280.2|9289.2|9283.2|9285.2|9279.2|146
1634827200000|2021-10-21 14:40:00|9285.7|9279.7|9289.2|9283.2|9293.2|9287.2|9282.2|9276.2|192
1634827500000|2021-10-21 14:45:00|9288.7|9282.7|9291.2|9285.2|9293.7|9287.7|9288.7|9282.7|76
1634827800000|2021-10-21 14:50:00|9290.7|9284.7|9284.2|9278.2|9293.2|9287.2|9283.7|9277.7|137
1634828100000|2021-10-21 14:55:00|9284.7|9278.7|9282.7|9276.7|9288.2|9282.2|9279.2|9273.2|141
1634828400000|2021-10-21 15:00:00|9281.7|9275.7|9277.7|9271.7|9281.7|9275.7|9275.7|9269.7|177
1634828700000|2021-10-21 15:05:00|9276.7|9270.7|9271.7|9265.7|9277.7|9271.7|9269.7|9263.7|111
1634829000000|2021-10-21 15:10:00|9272.7|9266.7|9274.7|9268.7|9275.7|9269.7|9269.7|9263.7|148
1634829300000|2021-10-21 15:15:00|9273.7|9267.7|9265.7|9259.7|9274.7|9268.7|9264.7|9258.7|191
1634829600000|2021-10-21 15:20:00|9264.7|9258.7|9266.7|9260.7|9267.7|9261.7|9263.7|9257.7|125
1634829900000|2021-10-21 15:25:00|9263.7|9257.7|9255.7|9249.7|9263.7|9257.7|9253.7|9247.7|100
1634830200000|2021-10-21 15:30:00|9254.7|9248.7|9245.7|9239.7|9256.7|9250.7|9245.7|9239.7|144
1634830500000|2021-10-21 15:35:00|9244.7|9238.7|9249.7|9243.7|9255.7|9249.7|9243.7|9237.7|222
1634830800000|2021-10-21 15:40:00|9248.7|9242.7|9252.7|9246.7|9254.7|9248.7|9247.7|9241.7|98
1634831100000|2021-10-21 15:45:00|9251.7|9245.7|9258.7|9252.7|9259.7|9253.7|9249.7|9243.7|87
1634831400000|2021-10-21 15:50:00|9259.7|9253.7|9262.7|9256.7|9262.7|9256.7|9258.7|9252.7|97
1634831700000|2021-10-21 15:55:00|9261.7|9255.7|9257.7|9251.7|9261.7|9255.7|9256.7|9250.7|34
1634832000000|2021-10-21 16:00:00|9258.7|9252.7|9263.7|9257.7|9263.7|9257.7|9256.7|9250.7|138
1634832300000|2021-10-21 16:05:00|9264.7|9258.7|9261.7|9255.7|9266.7|9260.7|9258.7|9252.7|77
1634832600000|2021-10-21 16:10:00|9262.7|9256.7|9272.7|9266.7|9272.7|9266.7|9261.7|9255.7|124
1634832900000|2021-10-21 16:15:00|9271.7|9265.7|9267.7|9261.7|9271.7|9265.7|9267.7|9261.7|91
1634833200000|2021-10-21 16:20:00|9268.7|9262.7|9274.7|9268.7|9275.7|9269.7|9267.7|9261.7|69
1634833500000|2021-10-21 16:25:00|9275.7|9269.7|9276.7|9270.7|9277.7|9271.7|9273.7|9267.7|74
1634833800000|2021-10-21 16:30:00|9275.7|9269.7|9273.7|9267.7|9275.7|9269.7|9273.7|9267.7|27
1634834100000|2021-10-21 16:35:00|9272.7|9266.7|9273.7|9267.7|9276.7|9270.7|9272.7|9266.7|33
1634834400000|2021-10-21 16:40:00|9272.7|9266.7|9275.7|9269.7|9276.7|9270.7|9272.7|9266.7|63
1634834700000|2021-10-21 16:45:00|9274.7|9268.7|9271.7|9265.7|9276.7|9270.7|9271.7|9265.7|36
1634835000000|2021-10-21 16:50:00|9272.7|9266.7|9275.7|9269.7|9275.7|9269.7|9270.7|9264.7|45
1634835300000|2021-10-21 16:55:00|9274.7|9268.7|9277.7|9271.7|9279.7|9273.7|9274.7|9268.7|75
1634835600000|2021-10-21 17:00:00|9278.7|9272.7|9275.7|9269.7|9279.7|9273.7|9275.7|9269.7|25
1634835900000|2021-10-21 17:05:00|9274.7|9268.7|9277.7|9271.7|9278.7|9272.7|9272.7|9266.7|60
1634836200000|2021-10-21 17:10:00|9276.7|9270.7|9276.7|9270.7|9279.7|9273.7|9276.7|9270.7|70
1634836500000|2021-10-21 17:15:00|9277.7|9271.7|9275.7|9269.7|9277.7|9271.7|9274.7|9268.7|34
1634836800000|2021-10-21 17:20:00|9274.7|9268.7|9278.7|9272.7|9280.7|9274.7|9274.7|9268.7|47
1634837100000|2021-10-21 17:25:00|9279.7|9273.7|9279.7|9273.7|9279.7|9273.7|9275.7|9269.7|52
1634837400000|2021-10-21 17:30:00|9278.7|9272.7|9274.7|9268.7|9278.7|9272.7|9273.7|9267.7|52
1634837700000|2021-10-21 17:35:00|9275.7|9269.7|9275.7|9269.7|9277.7|9271.7|9271.7|9265.7|66
1634838000000|2021-10-21 17:40:00|9274.7|9268.7|9271.7|9265.7|9274.7|9268.7|9270.7|9264.7|13
1634838300000|2021-10-21 17:45:00|9270.7|9264.7|9265.7|9259.7|9270.7|9264.7|9265.7|9259.7|76
1634838600000|2021-10-21 17:50:00|9264.7|9258.7|9263.7|9257.7|9265.7|9259.7|9259.7|9253.7|170
1634838900000|2021-10-21 17:55:00|9264.7|9258.7|9261.7|9255.7|9265.7|9259.7|9261.7|9255.7|59
1634839200000|2021-10-21 18:00:00|9262.7|9256.7|9264.7|9258.7|9266.7|9260.7|9260.7|9254.7|44
1634839500000|2021-10-21 18:05:00|9265.7|9259.7|9269.7|9263.7|9271.7|9265.7|9265.7|9259.7|93
1634839800000|2021-10-21 18:10:00|9270.7|9264.7|9267.7|9261.7|9270.7|9264.7|9267.7|9261.7|14
1634840100000|2021-10-21 18:15:00|9268.7|9262.7|9268.7|9262.7|9274.7|9268.7|9268.7|9262.7|75
1634840400000|2021-10-21 18:20:00|9267.7|9261.7|9269.7|9263.7|9269.7|9263.7|9266.7|9260.7|38
1634840700000|2021-10-21 18:25:00|9270.7|9264.7|9275.7|9269.7|9275.7|9269.7|9269.7|9263.7|85
1634841000000|2021-10-21 18:30:00|9276.7|9270.7|9277.7|9271.7|9277.7|9271.7|9274.7|9268.7|66
1634841300000|2021-10-21 18:35:00|9276.7|9270.7|9278.7|9272.7|9279.7|9273.7|9276.7|9270.7|74
1634841600000|2021-10-21 18:40:00|9279.7|9273.7|9280.7|9274.7|9283.7|9277.7|9279.7|9273.7|73
1634841900000|2021-10-21 18:45:00|9281.7|9275.7|9285.7|9279.7|9285.7|9279.7|9279.7|9273.7|65
1634842200000|2021-10-21 18:50:00|9286.7|9280.7|9289.7|9283.7|9289.7|9283.7|9285.7|9279.7|75
1634842500000|2021-10-21 18:55:00|9290.7|9284.7|9301.5|9278.1|9301.5|9285.7|9287.7|9277.1|44
1634842800000|2021-10-21 19:00:00|9301.6|9278.2|9304|9280.6|9305.6|9282.2|9301.6|9278.2|0
1634843100000|2021-10-21 19:05:00|9303.8|9280.4|9303.7|9280.3|9305.3|9281.9|9303.2|9279.8|0
1634843400000|2021-10-21 19:10:00|9303.8|9280.4|9301|9277.6|9304.3|9280.9|9300.2|9276.8|0
1634843700000|2021-10-21 19:15:00|9300.9|9277.5|9304.6|9281.2|9305.4|9282|9300.8|9277.4|0
1634844000000|2021-10-21 19:20:00|9304.5|9281.1|9309.4|9286|9309.4|9286|9304.5|9281.1|0
1634844300000|2021-10-21 19:25:00|9309.5|9286.1|9305.1|9281.7|9309.5|9286.1|9304.5|9281.1|0
1634844600000|2021-10-21 19:30:00|9305.4|9282|9304.8|9281.4|9306.7|9283.3|9304.5|9281.1|0
1634844900000|2021-10-21 19:35:00|9304.1|9280.7|9304.6|9281.2|9305.4|9282|9303.8|9280.4|0
1634845200000|2021-10-21 19:40:00|9304.7|9281.3|9305.2|9281.8|9305.2|9281.8|9302.7|9279.3|0
1634845500000|2021-10-21 19:45:00|9305|9281.6|9301.3|9277.9|9305|9281.6|9301|9277.6|0
1634845800000|2021-10-21 19:50:00|9301.1|9277.7|9302.2|9278.8|9303.3|9279.9|9299.4|9276|0
1634846100000|2021-10-21 19:55:00|9302.1|9278.7|9303.7|9280.3|9307.5|9284.1|9301.7|9278.3|0
1634846400000|2021-10-21 20:00:00|9304.1|9280.7|9302.5|9279.1|9306.6|9283.2|9301.7|9278.3|0
1634846700000|2021-10-21 20:05:00|9302.9|9279.5|9306.6|9283.2|9306.6|9283.2|9302.5|9279.1|0
1634847000000|2021-10-21 20:10:00|9305.7|9282.3|9302.1|9278.7|9306.2|9282.8|9302.1|9278.7|0
1634847300000|2021-10-21 20:15:00|9301.7|9278.3|9295.1|9271.7|9301.7|9278.3|9294.3|9270.9|0
1634847600000|2021-10-21 20:20:00|9295.5|9272.1|9291.8|9268.4|9296.3|9272.9|9291.4|9268|0
1634847900000|2021-10-21 20:25:00|9291.6|9268.2|9290.6|9267.2|9292.2|9268.8|9289|9265.6|0
1634848200000|2021-10-21 20:30:00|9290.2|9266.8|9290.2|9266.8|9291.4|9268|9286.5|9263.1|0
1634848500000|2021-10-21 20:35:00|9289.8|9266.4|9287.7|9264.3|9290.6|9267.2|9287.3|9263.9|0
1634848800000|2021-10-21 20:40:00|9287.5|9264.1|9287.1|9263.7|9288.1|9264.7|9284.9|9261.5|0
1634849100000|2021-10-21 20:45:00|9287.3|9263.9|9289.8|9266.4|9291.8|9268.4|9286.9|9263.5|0
1634849400000|2021-10-21 20:50:00|9289.4|9266|9292.2|9268.8|9292.6|9269.2|9289|9265.6|0
1634849700000|2021-10-21 20:55:00|9292.6|9269.2|9289.7|9266.3|9292.6|9269.2|9288.3|9264.9|0
1634850000000|2021-10-21 21:00:00|9289.4|9266|9291.7|9268.3|9292.3|9268.9|9289.4|9266|0
1634850300000|2021-10-21 21:05:00|9291.6|9268.2|9291.9|9268.5|9292.1|9268.7|9291.5|9268.1|0
1634850600000|2021-10-21 21:10:00|9291.7|9268.3|9289.8|9266.4|9291.7|9268.3|9289.8|9266.4|0
1634850900000|2021-10-21 21:15:00|9289.6|9266.2|9290.2|9266.8|9291|9267.6|9289.1|9265.7|0
1634851200000|2021-10-21 21:20:00|9290.5|9267.1|9289.9|9266.5|9291.4|9268|9289.9|9266.5|0
1634851500000|2021-10-21 21:25:00|9290.3|9266.9|9289.8|9266.4|9290.3|9266.9|9289|9265.6|0
1634851800000|2021-10-21 21:30:00|9289.7|9266.3|9289.4|9266|9289.8|9266.4|9289|9265.6|0
1634852100000|2021-10-21 21:35:00|9289.3|9265.9|9289|9265.6|9289.3|9265.9|9288.9|9265.5|0
1634852400000|2021-10-21 21:40:00|9289.1|9265.7|9289|9265.6|9289.4|9266|9288.3|9264.9|0
1634852700000|2021-10-21 21:45:00|9289.3|9265.9|9289.3|9265.9|9289.4|9266|9288.9|9265.5|0
1634853000000|2021-10-21 21:50:00|9289.4|9266|9289.8|9266.4|9289.8|9266.4|9289.3|9265.9|0
1634853300000|2021-10-21 21:55:00|9290|9266.6|9288|9264.6|9290|9266.6|9287.8|9264.4|0
1634853600000|2021-10-21 22:00:00|9288.1|9264.7|9284.9|9261.5|9289|9265.6|9284.2|9260.8|0
1634853900000|2021-10-21 22:05:00|9284.4|9261|9282.8|9259.4|9284.4|9261|9281.2|9257.8|0
1634854200000|2021-10-21 22:10:00|9283.2|9259.8|9284.4|9261|9284.4|9261|9283.2|9259.8|0
1634854500000|2021-10-21 22:15:00|9285.3|9261.9|9287.3|9263.9|9287.7|9264.3|9285.3|9261.9|0
1634854800000|2021-10-21 22:20:00|9286.9|9263.5|9286.9|9263.5|9288.1|9264.7|9286.5|9263.1|0
1634855100000|2021-10-21 22:25:00|9286.5|9263.1|9285.7|9262.3|9286.9|9263.5|9284|9260.6|0
1634855400000|2021-10-21 22:30:00|9285.9|9262.5|9286.9|9263.5|9287.3|9263.9|9285.3|9261.9|0
1634855700000|2021-10-21 22:35:00|9287.3|9263.9|9286.9|9263.5|9288.1|9264.7|9286.5|9263.1|0
1634856000000|2021-10-21 22:40:00|9287.3|9263.9|9286.5|9263.1|9288.1|9264.7|9286.5|9263.1|0
1634856300000|2021-10-21 22:45:00|9286.9|9263.5|9287.5|9264.1|9288.3|9264.9|9286.5|9263.1|0
1634856600000|2021-10-21 22:50:00|9286.7|9263.3|9288.3|9264.9|9288.3|9264.9|9286.7|9263.3|0
1634856900000|2021-10-21 22:55:00|9288.8|9265.4|9286.3|9262.9|9288.8|9265.4|9285.9|9262.5|0
1634857200000|2021-10-21 23:00:00|9286.1|9262.7|9285.1|9261.7|9286.7|9263.3|9284.9|9261.5|0
1634857500000|2021-10-21 23:05:00|9284.7|9261.3|9287.1|9263.7|9289.2|9265.8|9283.4|9260|0
1634857800000|2021-10-21 23:10:00|9287.3|9263.9|9288.8|9265.4|9289.6|9266.2|9286.7|9263.3|0
1634858100000|2021-10-21 23:15:00|9288.5|9265.1|9287.9|9264.5|9288.8|9265.4|9287.1|9263.7|0
1634858400000|2021-10-21 23:20:00|9288.3|9264.9|9285.9|9262.5|9288.3|9264.9|9285.1|9261.7|0
1634858700000|2021-10-21 23:25:00|9285.7|9262.3|9285.7|9262.3|9286.1|9262.7|9285.1|9261.7|0
1634859000000|2021-10-21 23:30:00|9285.9|9262.5|9285.9|9262.5|9286.3|9262.9|9285.1|9261.7|0
1634859300000|2021-10-21 23:35:00|9285.5|9262.1|9286.7|9263.3|9286.7|9263.3|9285.1|9261.7|0
1634859600000|2021-10-21 23:40:00|9286.9|9263.5|9284.4|9261|9287.1|9263.7|9284.2|9260.8|0
1634859900000|2021-10-21 23:45:00|9284.7|9261.3|9285.9|9262.5|9286.3|9262.9|9284.2|9260.8|0
1634860200000|2021-10-21 23:50:00|9285.5|9262.1|9285.5|9262.1|9286.3|9262.9|9283|9259.6|0
1634860500000|2021-10-21 23:55:00|9285.3|9261.9|9285.6|9262.2|9287.1|9263.7|9285.1|9261.7|0
1634860800000|2021-10-22 00:00:00|9286|9262.6|9286.9|9263.5|9289.8|9266.4|9285.2|9261.8|0
1634861100000|2021-10-22 00:05:00|9287.3|9263.9|9286.9|9263.5|9288.5|9265.1|9286.1|9262.7|0
1634861400000|2021-10-22 00:10:00|9286.5|9263.1|9285.7|9262.3|9287.3|9263.9|9285.2|9261.8|0
1634861700000|2021-10-22 00:15:00|9286.1|9262.7|9290.3|9266.9|9291.1|9267.7|9285.2|9261.8|0
1634862000000|2021-10-22 00:20:00|9290.6|9267.2|9293.8|9270.4|9294|9270.6|9289.2|9265.8|0
1634862300000|2021-10-22 00:25:00|9293.6|9270.2|9297.7|9274.3|9297.7|9274.3|9291.8|9268.4|0
1634862600000|2021-10-22 00:30:00|9297.9|9274.5|9302.8|9279.4|9306.2|9282.8|9297.9|9274.5|0
1634862900000|2021-10-22 00:35:00|9303.1|9279.7|9302.8|9279.4|9305.1|9281.7|9301.8|9278.4|0
1634863200000|2021-10-22 00:40:00|9302.6|9279.2|9300.3|9276.9|9302.8|9279.4|9299.7|9276.3|0
1634863500000|2021-10-22 00:45:00|9300.2|9276.8|9295.9|9272.5|9300.3|9276.9|9295.4|9272|0
1634863800000|2021-10-22 00:50:00|9296.4|9273|9299.5|9276.1|9299.5|9276.1|9295.4|9272|0
1634864100000|2021-10-22 00:55:00|9299.4|9276|9304.4|9281|9304.7|9281.3|9298.7|9275.3|0
1634864400000|2021-10-22 01:00:00|9304.2|9280.8|9300.6|9277.2|9305.6|9282.2|9300.3|9276.9|0
1634864700000|2021-10-22 01:05:00|9300.8|9277.4|9305.8|9282.4|9307.1|9283.7|9300.6|9277.2|0
1634865000000|2021-10-22 01:10:00|9305.9|9282.5|9327.2|9303.8|9329.4|9306|9305.8|9282.4|0
1634865300000|2021-10-22 01:15:00|9327.9|9304.5|9332.7|9326.7|9351.7|9345.7|9320.7|9304.5|1588
1634865600000|2021-10-22 01:20:00|9333.7|9327.7|9352.7|9346.7|9360.7|9354.7|9329.7|9323.7|1140
1634865900000|2021-10-22 01:25:00|9353.7|9347.7|9356.7|9350.7|9359.7|9353.7|9348.7|9342.7|717
1634866200000|2021-10-22 01:30:00|9355.7|9349.7|9335.7|9329.7|9365.7|9359.7|9322.7|9316.7|3654
1634866500000|2021-10-22 01:35:00|9334.7|9328.7|9342.7|9336.7|9360.7|9354.7|9325.7|9319.7|1700
1634866800000|2021-10-22 01:40:00|9345.7|9339.7|9323.7|9317.7|9347.7|9341.7|9314.7|9308.7|1579
1634867100000|2021-10-22 01:45:00|9321.7|9315.7|9300.7|9294.7|9332.7|9326.7|9283.7|9277.7|1590
1634867400000|2021-10-22 01:50:00|9301.7|9295.7|9339.7|9333.7|9344.7|9338.7|9299.7|9293.7|1585
1634867700000|2021-10-22 01:55:00|9340.7|9334.7|9350.7|9344.7|9357.7|9351.7|9326.7|9320.7|1343
1634868000000|2021-10-22 02:00:00|9351.7|9345.7|9317.7|9311.7|9351.7|9345.7|9315.7|9309.7|1306
1634868300000|2021-10-22 02:05:00|9316.7|9310.7|9325.7|9319.7|9329.7|9323.7|9308.7|9302.7|1394
1634868600000|2021-10-22 02:10:00|9326.7|9320.7|9328.7|9322.7|9335.7|9329.7|9321.7|9315.7|858
1634868900000|2021-10-22 02:15:00|9327.7|9321.7|9328.7|9322.7|9333.7|9327.7|9306.7|9300.7|876
1634869200000|2021-10-22 02:20:00|9329.7|9323.7|9335.7|9329.7|9347.7|9341.7|9329.7|9323.7|830
1634869500000|2021-10-22 02:25:00|9336.7|9330.7|9337.7|9331.7|9341.7|9335.7|9328.7|9322.7|528
1634869800000|2021-10-22 02:30:00|9338.7|9332.7|9329.7|9323.7|9345.7|9339.7|9329.7|9323.7|384
1634870100000|2021-10-22 02:35:00|9330.7|9324.7|9348.7|9342.7|9355.7|9349.7|9330.7|9324.7|1060
1634870400000|2021-10-22 02:40:00|9349.7|9343.7|9344.7|9338.7|9356.7|9350.7|9343.7|9337.7|455
1634870700000|2021-10-22 02:45:00|9345.7|9339.7|9347.7|9341.7|9351.7|9345.7|9335.7|9329.7|407
1634871000000|2021-10-22 02:50:00|9348.7|9342.7|9356.7|9350.7|9356.7|9350.7|9346.7|9340.7|388
1634871300000|2021-10-22 02:55:00|9355.7|9349.7|9358.7|9352.7|9361.7|9355.7|9350.7|9344.7|546
1634871600000|2021-10-22 03:00:00|9359.7|9353.7|9356.7|9350.7|9368.7|9362.7|9354.7|9348.7|768
1634871900000|2021-10-22 03:05:00|9355.7|9349.7|9374.7|9368.7|9377.7|9371.7|9351.7|9345.7|604
1634872200000|2021-10-22 03:10:00|9373.7|9367.7|9368.7|9362.7|9374.7|9368.7|9367.7|9361.7|315
1634872500000|2021-10-22 03:15:00|9367.7|9361.7|9375.7|9369.7|9376.7|9370.7|9361.7|9355.7|942
1634872800000|2021-10-22 03:20:00|9376.7|9370.7|9384.7|9378.7|9388.7|9382.7|9371.7|9365.7|586
1634873100000|2021-10-22 03:25:00|9385.7|9379.7|9390.7|9384.7|9391.7|9385.7|9382.7|9376.7|945
1634873400000|2021-10-22 03:30:00|9391.7|9385.7|9380.7|9374.7|9397.7|9391.7|9378.7|9372.7|850
1634873700000|2021-10-22 03:35:00|9379.7|9373.7|9372.7|9366.7|9381.7|9375.7|9372.7|9366.7|478
1634874000000|2021-10-22 03:40:00|9371.7|9365.7|9368.7|9362.7|9377.7|9371.7|9368.7|9362.7|941
1634874300000|2021-10-22 03:45:00|9367.7|9361.7|9372.7|9366.7|9372.7|9366.7|9367.7|9361.7|424
1634874600000|2021-10-22 03:50:00|9373.7|9367.7|9373.7|9367.7|9375.7|9369.7|9369.7|9363.7|328
1634874900000|2021-10-22 03:55:00|9374.7|9368.7|9371.7|9365.7|9377.7|9371.7|9369.7|9363.7|854
1634875200000|2021-10-22 04:00:00|9380|9356.6|9377.9|9354.5|9380|9356.6|9377.1|9353.7|0
1634875500000|2021-10-22 04:05:00|9378|9354.6|9377|9353.6|9379.1|9355.7|9374.9|9351.5|0
1634875800000|2021-10-22 04:10:00|9377.1|9353.7|9379.1|9355.7|9379.3|9355.9|9376.2|9352.8|0
1634876100000|2021-10-22 04:15:00|9378.5|9355.1|9377.6|9354.2|9378.6|9355.2|9377.1|9353.7|0
1634876400000|2021-10-22 04:20:00|9378.2|9354.8|9377.6|9354.2|9378.4|9355|9377|9353.6|0
1634876700000|2021-10-22 04:25:00|9377.9|9354.5|9376.7|9353.3|9378|9354.6|9376.4|9353|0
1634877000000|2021-10-22 04:30:00|9376.4|9353|9376.7|9353.3|9378.1|9354.7|9376.3|9352.9|0
1634877300000|2021-10-22 04:35:00|9376.1|9352.7|9374.4|9351|9378.4|9355|9374.4|9351|0
1634877600000|2021-10-22 04:40:00|9374.6|9351.2|9378.5|9355.1|9379.3|9355.9|9371.3|9347.9|0
1634877900000|2021-10-22 04:45:00|9378.7|9355.3|9376.7|9353.3|9378.7|9355.3|9375.8|9352.4|0
1634878200000|2021-10-22 04:50:00|9376.4|9353|9377.9|9354.5|9377.9|9354.5|9375.2|9351.8|0
1634878500000|2021-10-22 04:55:00|9377.8|9354.4|9378|9354.6|9378.5|9355.1|9377.5|9354.1|0
1634878800000|2021-10-22 05:00:00|9377.9|9354.5|9383.7|9377.7|9385.7|9379.7|9371.7|9354.5|877
1634879100000|2021-10-22 05:05:00|9382.7|9376.7|9384.7|9378.7|9394.7|9388.7|9381.7|9375.7|1043
1634879400000|2021-10-22 05:10:00|9383.7|9377.7|9369.7|9363.7|9387.7|9381.7|9367.7|9361.7|1896
1634879700000|2021-10-22 05:15:00|9368.7|9362.7|9367.7|9361.7|9374.7|9368.7|9358.7|9352.7|569
1634880000000|2021-10-22 05:20:00|9365.7|9359.7|9347.7|9341.7|9365.7|9359.7|9340.7|9334.7|1502
1634880300000|2021-10-22 05:25:00|9346.7|9340.7|9345.7|9339.7|9354.7|9348.7|9340.7|9334.7|653
1634880600000|2021-10-22 05:30:00|9344.7|9338.7|9341.7|9335.7|9345.7|9339.7|9335.7|9329.7|703
1634880900000|2021-10-22 05:35:00|9340.7|9334.7|9335.7|9329.7|9345.7|9339.7|9332.7|9326.7|1335
1634881200000|2021-10-22 05:40:00|9334.7|9328.7|9328.7|9322.7|9336.7|9330.7|9327.7|9321.7|568
1634881500000|2021-10-22 05:45:00|9329.7|9323.7|9324.7|9318.7|9341.7|9335.7|9322.7|9316.7|676
1634881800000|2021-10-22 05:50:00|9323.7|9317.7|9324.7|9318.7|9328.7|9322.7|9321.7|9315.7|470
1634882100000|2021-10-22 05:55:00|9325.7|9319.7|9332.7|9326.7|9333.7|9327.7|9321.7|9315.7|506
1634882400000|2021-10-22 06:00:00|9331.7|9325.7|9339.7|9333.7|9341.7|9335.7|9329.7|9323.7|755
1634882700000|2021-10-22 06:05:00|9341.7|9335.7|9335.7|9329.7|9345.7|9339.7|9335.7|9329.7|501
1634883000000|2021-10-22 06:10:00|9334.7|9328.7|9338.7|9332.7|9341.7|9335.7|9328.7|9322.7|566
1634883300000|2021-10-22 06:15:00|9337.7|9331.7|9336.7|9330.7|9338.7|9332.7|9330.7|9324.7|609
1634883600000|2021-10-22 06:20:00|9337.7|9331.7|9337.7|9331.7|9338.7|9332.7|9331.7|9325.7|869
1634883900000|2021-10-22 06:25:00|9336.7|9330.7|9339.7|9333.7|9346.7|9340.7|9336.7|9330.7|982
1634884200000|2021-10-22 06:30:00|9340.7|9334.7|9339.7|9333.7|9346.7|9340.7|9339.7|9333.7|850
1634884500000|2021-10-22 06:35:00|9340.7|9334.7|9343.7|9337.7|9343.7|9337.7|9340.7|9334.7|587
1634884800000|2021-10-22 06:40:00|9344.7|9338.7|9347.7|9341.7|9348.7|9342.7|9336.7|9330.7|627
1634885100000|2021-10-22 06:45:00|9348.7|9342.7|9350.7|9344.7|9352.7|9346.7|9344.7|9338.7|1151
1634885400000|2021-10-22 06:50:00|9349.7|9343.7|9354.7|9348.7|9355.7|9349.7|9349.7|9343.7|2017
1634885700000|2021-10-22 06:55:00|9353.7|9347.7|9352.7|9346.7|9356.7|9350.7|9349.7|9343.7|3922
1634886000000|2021-10-22 07:00:00|9351.7|9345.7|9356.7|9350.7|9356.7|9350.7|9345.7|9339.7|555
1634886300000|2021-10-22 07:05:00|9357.7|9351.7|9358.7|9352.7|9363.7|9357.7|9357.7|9351.7|1066
1634886600000|2021-10-22 07:10:00|9359.7|9353.7|9359.7|9353.7|9363.7|9357.7|9353.7|9347.7|491
1634886900000|2021-10-22 07:15:00|9360.7|9354.7|9365.7|9359.7|9367.7|9361.7|9357.7|9351.7|1346
1634887200000|2021-10-22 07:20:00|9366.7|9360.7|9368.7|9362.7|9371.7|9365.7|9363.7|9357.7|385
1634887500000|2021-10-22 07:25:00|9369.7|9363.7|9364.7|9358.7|9371.7|9365.7|9363.7|9357.7|992
1634887800000|2021-10-22 07:30:00|9366.7|9360.7|9357.7|9351.7|9367.7|9361.7|9356.7|9350.7|1411
1634888100000|2021-10-22 07:35:00|9358.7|9352.7|9360.7|9354.7|9362.7|9356.7|9355.7|9349.7|378
1634888400000|2021-10-22 07:40:00|9359.7|9353.7|9356.7|9350.7|9361.7|9355.7|9355.7|9349.7|938
1634888700000|2021-10-22 07:45:00|9355.7|9349.7|9350.7|9344.7|9356.7|9350.7|9349.7|9343.7|1891
1634889000000|2021-10-22 07:50:00|9349.7|9343.7|9348.7|9342.7|9350.7|9344.7|9341.7|9335.7|1376
1634889300000|2021-10-22 07:55:00|9347.7|9341.7|9354.7|9348.7|9354.7|9348.7|9346.7|9340.7|1208
1634889600000|2021-10-22 08:00:00|9355.7|9349.7|9351.7|9345.7|9358.7|9352.7|9349.7|9343.7|1760
1634889900000|2021-10-22 08:05:00|9352.7|9346.7|9355.7|9349.7|9358.7|9352.7|9350.7|9344.7|1600
1634890200000|2021-10-22 08:10:00|9356.7|9350.7|9355.7|9349.7|9356.7|9350.7|9351.7|9345.7|2671
1634890500000|2021-10-22 08:15:00|9356.7|9350.7|9347.7|9341.7|9358.7|9352.7|9346.7|9340.7|1614
1634890800000|2021-10-22 08:20:00|9346.7|9340.7|9351.7|9345.7|9352.7|9346.7|9346.7|9340.7|483
1634891100000|2021-10-22 08:25:00|9352.7|9346.7|9359.7|9353.7|9365.7|9359.7|9350.7|9344.7|1052
1634891400000|2021-10-22 08:30:00|9370.5|9347.1|9371|9347.6|9372.6|9349.2|9367.5|9344.1|1
1634891700000|2021-10-22 08:35:00|9370.7|9347.3|9376.6|9353.2|9380|9356.6|9370.7|9347.3|0
1634892000000|2021-10-22 08:40:00|9377.2|9353.8|9379.8|9356.4|9379.8|9356.4|9375|9351.6|0
1634892300000|2021-10-22 08:45:00|9379.6|9356.2|9378.9|9355.5|9380.7|9357.3|9378.1|9354.7|0
1634892600000|2021-10-22 08:50:00|9378.6|9355.2|9378.9|9355.5|9381.4|9358|9377.9|9354.5|0
1634892900000|2021-10-22 08:55:00|9378.7|9355.3|9375.7|9352.3|9378.7|9355.3|9374.3|9350.9|0
1634893200000|2021-10-22 09:00:00|9375.9|9352.5|9374.9|9351.5|9376.8|9353.4|9374.1|9350.7|0
1634893500000|2021-10-22 09:05:00|9375.1|9351.7|9377.3|9353.9|9378.1|9354.7|9374.9|9351.5|0
1634893800000|2021-10-22 09:10:00|9377.5|9354.1|9378.1|9354.7|9378.7|9355.3|9376|9352.6|0
1634894100000|2021-10-22 09:15:00|9363.7|9357.7|9362.7|9356.7|9370.7|9364.7|9360.7|9354.7|381
1634894400000|2021-10-22 09:20:00|9362.2|9356.2|9359.7|9353.7|9362.2|9356.2|9357.7|9351.7|68
1634894700000|2021-10-22 09:25:00|9359.2|9353.2|9359.2|9353.2|9365.7|9359.7|9357.2|9351.2|55
1634895000000|2021-10-22 09:30:00|9358.7|9352.7|9362.7|9356.7|9365.7|9359.7|9357.2|9351.2|125
1634895300000|2021-10-22 09:35:00|9362.2|9356.2|9362.7|9356.7|9364.7|9358.7|9361.2|9355.2|154
1634895600000|2021-10-22 09:40:00|9363.2|9357.2|9364.2|9358.2|9365.7|9359.7|9363.2|9357.2|26
1634895900000|2021-10-22 09:45:00|9363.7|9357.7|9360.2|9354.2|9366.2|9360.2|9360.2|9354.2|35
1634896200000|2021-10-22 09:50:00|9360.7|9354.7|9360.2|9354.2|9362.2|9356.2|9359.2|9353.2|120
1634896500000|2021-10-22 09:55:00|9360.7|9354.7|9361.7|9355.7|9362.2|9356.2|9358.2|9352.2|37
1634896800000|2021-10-22 10:00:00|9361.2|9355.2|9354.2|9348.2|9362.7|9356.7|9353.7|9347.7|65
1634897100000|2021-10-22 10:05:00|9354.7|9348.7|9354.7|9348.7|9357.2|9351.2|9352.2|9346.2|229
1634897400000|2021-10-22 10:10:00|9354.2|9348.2|9362.2|9356.2|9363.2|9357.2|9354.2|9348.2|28
1634897700000|2021-10-22 10:15:00|9361.7|9355.7|9363.7|9357.7|9365.2|9359.2|9360.2|9354.2|20
1634898000000|2021-10-22 10:20:00|9363.2|9357.2|9366.2|9360.2|9366.7|9360.7|9361.2|9355.2|19
1634898300000|2021-10-22 10:25:00|9365.7|9359.7|9362.7|9356.7|9367.2|9361.2|9362.2|9356.2|74
1634898600000|2021-10-22 10:30:00|9362.2|9356.2|9364.7|9358.7|9364.7|9358.7|9361.7|9355.7|70
1634898900000|2021-10-22 10:35:00|9364.2|9358.2|9367.2|9361.2|9367.2|9361.2|9364.2|9358.2|71
1634899200000|2021-10-22 10:40:00|9366.7|9360.7|9369.7|9363.7|9371.7|9365.7|9366.2|9360.2|48
1634899500000|2021-10-22 10:45:00|9369.2|9363.2|9369.7|9363.7|9370.7|9364.7|9366.2|9360.2|138
1634899800000|2021-10-22 10:50:00|9369.2|9363.2|9368.7|9362.7|9371.7|9365.7|9366.2|9360.2|31
1634900100000|2021-10-22 10:55:00|9368.2|9362.2|9367.2|9361.2|9369.7|9363.7|9366.7|9360.7|20
1634900400000|2021-10-22 11:00:00|9367.7|9361.7|9373.2|9367.2|9373.2|9367.2|9367.2|9361.2|37
1634900700000|2021-10-22 11:05:00|9372.7|9366.7|9371.2|9365.2|9373.7|9367.7|9370.2|9364.2|39
1634901000000|2021-10-22 11:10:00|9370.7|9364.7|9372.7|9366.7|9373.7|9367.7|9370.2|9364.2|29
1634901300000|2021-10-22 11:15:00|9373.2|9367.2|9374.2|9368.2|9374.2|9368.2|9370.7|9364.7|57
1634901600000|2021-10-22 11:20:00|9374.7|9368.7|9371.2|9365.2|9375.7|9369.7|9371.2|9365.2|45
1634901900000|2021-10-22 11:25:00|9372.2|9366.2|9370.2|9364.2|9373.7|9367.7|9369.7|9363.7|52
1634902200000|2021-10-22 11:30:00|9369.7|9363.7|9365.2|9359.2|9370.2|9364.2|9363.7|9357.7|88
1634902500000|2021-10-22 11:35:00|9364.7|9358.7|9365.2|9359.2|9367.7|9361.7|9363.2|9357.2|38
1634902800000|2021-10-22 11:40:00|9365.7|9359.7|9367.2|9361.2|9369.2|9363.2|9365.7|9359.7|60
1634903100000|2021-10-22 11:45:00|9367.7|9361.7|9369.2|9363.2|9370.2|9364.2|9365.7|9359.7|29
1634903400000|2021-10-22 11:50:00|9368.2|9362.2|9365.2|9359.2|9368.2|9362.2|9363.7|9357.7|48
1634903700000|2021-10-22 11:55:00|9364.7|9358.7|9367.7|9361.7|9368.2|9362.2|9364.7|9358.7|37
1634904000000|2021-10-22 12:00:00|9368.2|9362.2|9361.2|9355.2|9369.2|9363.2|9361.2|9355.2|33
1634904300000|2021-10-22 12:05:00|9360.7|9354.7|9362.7|9356.7|9364.2|9358.2|9360.7|9354.7|37
1634904600000|2021-10-22 12:10:00|9363.2|9357.2|9363.2|9357.2|9363.7|9357.7|9356.2|9350.2|78
1634904900000|2021-10-22 12:15:00|9363.7|9357.7|9357.7|9351.7|9364.2|9358.2|9357.2|9351.2|13
1634905200000|2021-10-22 12:20:00|9357.2|9351.2|9358.2|9352.2|9363.2|9357.2|9356.7|9350.7|59
1634905500000|2021-10-22 12:25:00|9358.7|9352.7|9361.7|9355.7|9361.7|9355.7|9357.2|9351.2|16
1634905800000|2021-10-22 12:30:00|9361.2|9355.2|9359.2|9353.2|9362.7|9356.7|9357.2|9351.2|31
1634906100000|2021-10-22 12:35:00|9359.7|9353.7|9359.7|9353.7|9361.2|9355.2|9356.2|9350.2|17
1634906400000|2021-10-22 12:40:00|9359.2|9353.2|9360.7|9354.7|9363.7|9357.7|9358.2|9352.2|10
1634906700000|2021-10-22 12:45:00|9361.2|9355.2|9358.7|9352.7|9361.7|9355.7|9357.7|9351.7|15
1634907000000|2021-10-22 12:50:00|9358.2|9352.2|9357.2|9351.2|9359.7|9353.7|9355.7|9349.7|22
1634907300000|2021-10-22 12:55:00|9356.7|9350.7|9353.7|9347.7|9357.7|9351.7|9351.7|9345.7|65
1634907600000|2021-10-22 13:00:00|9353.2|9347.2|9349.2|9343.2|9353.7|9347.7|9346.7|9340.7|103
1634907900000|2021-10-22 13:05:00|9350.2|9344.2|9345.7|9339.7|9351.2|9345.2|9344.7|9338.7|47
1634908200000|2021-10-22 13:10:00|9346.2|9340.2|9347.2|9341.2|9350.2|9344.2|9344.7|9338.7|37
1634908500000|2021-10-22 13:15:00|9347.7|9341.7|9348.2|9342.2|9350.2|9344.2|9347.2|9341.2|32
1634908800000|2021-10-22 13:20:00|9348.7|9342.7|9355.7|9349.7|9355.7|9349.7|9348.2|9342.2|24
1634909100000|2021-10-22 13:25:00|9356.2|9350.2|9357.7|9351.7|9358.7|9352.7|9351.7|9345.7|71
1634909400000|2021-10-22 13:30:00|9357.2|9351.2|9386.2|9380.2|9387.7|9381.7|9356.7|9350.7|700
1634909700000|2021-10-22 13:35:00|9385.2|9379.2|9392.2|9386.2|9400.2|9394.2|9376.7|9370.7|688
1634910000000|2021-10-22 13:40:00|9392.7|9386.7|9381.7|9375.7|9393.2|9387.2|9379.2|9373.2|303
1634910300000|2021-10-22 13:45:00|9381.2|9375.2|9377.2|9371.2|9385.2|9379.2|9368.2|9362.2|250
1634910600000|2021-10-22 13:50:00|9376.7|9370.7|9396.7|9390.7|9398.2|9392.2|9376.7|9370.7|363
1634910900000|2021-10-22 13:55:00|9396.2|9390.2|9393.7|9387.7|9400.2|9394.2|9391.7|9385.7|350
1634911200000|2021-10-22 14:00:00|9394.2|9388.2|9392.7|9386.7|9396.2|9390.2|9390.7|9384.7|115
1634911500000|2021-10-22 14:05:00|9392.2|9386.2|9400.2|9394.2|9400.2|9394.2|9385.2|9379.2|176
1634911800000|2021-10-22 14:10:00|9399.7|9393.7|9406.7|9400.7|9407.2|9401.2|9398.2|9392.2|174
1634912100000|2021-10-22 14:15:00|9406.2|9400.2|9404.7|9398.7|9411.2|9405.2|9404.2|9398.2|220
1634912400000|2021-10-22 14:20:00|9404.2|9398.2|9408.2|9402.2|9409.2|9403.2|9399.2|9393.2|64
1634912700000|2021-10-22 14:25:00|9407.7|9401.7|9413.2|9407.2|9413.2|9407.2|9407.2|9401.2|190
1634913000000|2021-10-22 14:30:00|9412.7|9406.7|9397.2|9391.2|9412.7|9406.7|9396.2|9390.2|128
1634913300000|2021-10-22 14:35:00|9397.7|9391.7|9398.2|9392.2|9399.7|9393.7|9394.2|9388.2|262
1634913600000|2021-10-22 14:40:00|9397.7|9391.7|9389.7|9383.7|9397.7|9391.7|9387.7|9381.7|109
1634913900000|2021-10-22 14:45:00|9390.2|9384.2|9388.2|9382.2|9393.2|9387.2|9386.7|9380.7|223
1634914200000|2021-10-22 14:50:00|9389.2|9383.2|9383.2|9377.2|9392.7|9386.7|9382.2|9376.2|100
1634914500000|2021-10-22 14:55:00|9382.7|9376.7|9384.7|9378.7|9390.7|9384.7|9382.2|9376.2|188
1634914800000|2021-10-22 15:00:00|9382.7|9376.7|9377.7|9371.7|9385.7|9379.7|9371.7|9365.7|676
1634915100000|2021-10-22 15:05:00|9378.7|9372.7|9379.7|9373.7|9385.7|9379.7|9378.7|9372.7|148
1634915400000|2021-10-22 15:10:00|9378.7|9372.7|9369.7|9363.7|9380.7|9374.7|9369.7|9363.7|224
1634915700000|2021-10-22 15:15:00|9368.7|9362.7|9352.7|9346.7|9372.7|9366.7|9352.7|9346.7|426
1634916000000|2021-10-22 15:20:00|9353.7|9347.7|9339.7|9333.7|9356.7|9350.7|9338.7|9332.7|611
1634916300000|2021-10-22 15:25:00|9338.7|9332.7|9332.7|9326.7|9344.7|9338.7|9332.7|9326.7|589
1634916600000|2021-10-22 15:30:00|9333.7|9327.7|9332.7|9326.7|9341.7|9335.7|9329.7|9323.7|380
1634916900000|2021-10-22 15:35:00|9333.7|9327.7|9317.7|9311.7|9333.7|9327.7|9313.7|9307.7|639
1634917200000|2021-10-22 15:40:00|9319.7|9313.7|9318.7|9312.7|9326.7|9320.7|9310.7|9304.7|468
1634917500000|2021-10-22 15:45:00|9317.7|9311.7|9313.7|9307.7|9322.7|9316.7|9309.7|9303.7|194
1634917800000|2021-10-22 15:50:00|9314.7|9308.7|9321.7|9315.7|9324.7|9318.7|9309.7|9303.7|267
1634918100000|2021-10-22 15:55:00|9320.7|9314.7|9315.7|9309.7|9327.7|9321.7|9315.7|9309.7|253
1634918400000|2021-10-22 16:00:00|9316.7|9310.7|9321.7|9315.7|9324.7|9318.7|9312.7|9306.7|396
1634918700000|2021-10-22 16:05:00|9319.7|9313.7|9317.7|9311.7|9320.7|9314.7|9313.7|9307.7|129
1634919000000|2021-10-22 16:10:00|9315.7|9309.7|9322.7|9316.7|9322.7|9316.7|9309.7|9303.7|110
1634919300000|2021-10-22 16:15:00|9321.7|9315.7|9321.7|9315.7|9323.7|9317.7|9316.7|9310.7|44
1634919600000|2021-10-22 16:20:00|9320.7|9314.7|9319.7|9313.7|9321.7|9315.7|9317.7|9311.7|58
1634919900000|2021-10-22 16:25:00|9322.7|9316.7|9328.7|9322.7|9329.7|9323.7|9320.7|9314.7|51
1634920200000|2021-10-22 16:30:00|9327.7|9321.7|9328.7|9322.7|9332.7|9326.7|9323.7|9317.7|259
1634920500000|2021-10-22 16:35:00|9329.7|9323.7|9338.7|9332.7|9339.7|9333.7|9328.7|9322.7|77
1634920800000|2021-10-22 16:40:00|9340.7|9334.7|9345.7|9339.7|9349.7|9343.7|9336.7|9330.7|153
1634921100000|2021-10-22 16:45:00|9346.7|9340.7|9343.7|9337.7|9348.7|9342.7|9343.7|9337.7|114
1634921400000|2021-10-22 16:50:00|9342.7|9336.7|9339.7|9333.7|9343.7|9337.7|9337.7|9331.7|63
1634921700000|2021-10-22 16:55:00|9340.7|9334.7|9336.7|9330.7|9342.7|9336.7|9334.7|9328.7|72
1634922000000|2021-10-22 17:00:00|9335.7|9329.7|9322.7|9316.7|9335.7|9329.7|9320.7|9314.7|165
1634922300000|2021-10-22 17:05:00|9323.7|9317.7|9326.7|9320.7|9328.7|9322.7|9320.7|9314.7|137
1634922600000|2021-10-22 17:10:00|9327.7|9321.7|9321.7|9315.7|9327.7|9321.7|9319.7|9313.7|61
1634922900000|2021-10-22 17:15:00|9320.7|9314.7|9316.7|9310.7|9322.7|9316.7|9316.7|9310.7|145
1634923200000|2021-10-22 17:20:00|9317.7|9311.7|9313.7|9307.7|9319.7|9313.7|9311.7|9305.7|282
1634923500000|2021-10-22 17:25:00|9314.7|9308.7|9308.7|9302.7|9316.7|9310.7|9308.7|9302.7|390
1634923800000|2021-10-22 17:30:00|9307.7|9301.7|9307.7|9301.7|9307.7|9301.7|9302.7|9296.7|222
1634924100000|2021-10-22 17:35:00|9308.7|9302.7|9313.7|9307.7|9317.7|9311.7|9307.7|9301.7|340
1634924400000|2021-10-22 17:40:00|9312.7|9306.7|9303.7|9297.7|9314.7|9308.7|9303.7|9297.7|122
1634924700000|2021-10-22 17:45:00|9304.7|9298.7|9304.7|9298.7|9308.7|9302.7|9304.7|9298.7|53
1634925000000|2021-10-22 17:50:00|9305.7|9299.7|9306.7|9300.7|9309.7|9303.7|9305.7|9299.7|74
1634925300000|2021-10-22 17:55:00|9307.7|9301.7|9300.7|9294.7|9309.7|9303.7|9299.7|9293.7|91
1634925600000|2021-10-22 18:00:00|9299.7|9293.7|9301.7|9295.7|9303.7|9297.7|9296.7|9290.7|129
1634925900000|2021-10-22 18:05:00|9302.7|9296.7|9299.7|9293.7|9304.7|9298.7|9297.7|9291.7|91
1634926200000|2021-10-22 18:10:00|9300.7|9294.7|9306.7|9300.7|9307.7|9301.7|9299.7|9293.7|112
1634926500000|2021-10-22 18:15:00|9307.7|9301.7|9308.7|9302.7|9309.7|9303.7|9306.7|9300.7|68
1634926800000|2021-10-22 18:20:00|9309.7|9303.7|9315.7|9309.7|9316.7|9310.7|9309.7|9303.7|104
1634927100000|2021-10-22 18:25:00|9316.7|9310.7|9316.7|9310.7|9317.7|9311.7|9315.7|9309.7|48
1634927400000|2021-10-22 18:30:00|9317.7|9311.7|9325.7|9319.7|9325.7|9319.7|9317.7|9311.7|58
1634927700000|2021-10-22 18:35:00|9326.7|9320.7|9326.7|9320.7|9330.7|9324.7|9324.7|9318.7|127
1634928000000|2021-10-22 18:40:00|9327.7|9321.7|9330.7|9324.7|9332.7|9326.7|9326.7|9320.7|113
1634928300000|2021-10-22 18:45:00|9328.7|9322.7|9321.7|9315.7|9328.7|9322.7|9320.7|9314.7|101
1634928600000|2021-10-22 18:50:00|9320.7|9314.7|9315.7|9309.7|9321.7|9315.7|9312.7|9306.7|91
1634928900000|2021-10-22 18:55:00|9317.7|9311.7|9319|9295.6|9319|9312.7|9307.7|9295.6|47
1634929200000|2021-10-22 19:00:00|9318.9|9295.5|9315.6|9292.2|9319.4|9296|9315.1|9291.7|0
1634929500000|2021-10-22 19:05:00|9315.7|9292.3|9317|9293.6|9318.2|9294.8|9315.7|9292.3|0
1634929800000|2021-10-22 19:10:00|9317.2|9293.8|9315.9|9292.5|9317.3|9293.9|9313.1|9289.7|0
1634930100000|2021-10-22 19:15:00|9316.5|9293.1|9312.2|9288.8|9319.2|9295.8|9312|9288.6|0
1634930400000|2021-10-22 19:20:00|9312.3|9288.9|9313.3|9289.9|9316.9|9293.5|9312.3|9288.9|0
1634930700000|2021-10-22 19:25:00|9313.1|9289.7|9314.3|9290.9|9315.5|9292.1|9310.7|9287.3|0
1634931000000|2021-10-22 19:30:00|9314.4|9291|9323.9|9300.5|9325|9301.6|9314.4|9291|0
1634931300000|2021-10-22 19:35:00|9323.8|9300.4|9321.9|9298.5|9324.8|9301.4|9319.9|9296.5|0
1634931600000|2021-10-22 19:40:00|9321.8|9298.4|9320.6|9297.2|9325.4|9302|9320.3|9296.9|0
1634931900000|2021-10-22 19:45:00|9320.4|9297|9320.1|9296.7|9321|9297.6|9316.5|9293.1|0
1634932200000|2021-10-22 19:50:00|9320.2|9296.8|9331.1|9307.7|9331.3|9307.9|9319.2|9295.8|0
1634932500000|2021-10-22 19:55:00|9330.9|9307.5|9330.6|9307.2|9334.1|9310.7|9327.2|9303.8|0
1634932800000|2021-10-22 20:00:00|9331.8|9308.4|9326.9|9303.5|9332.3|9308.9|9324|9300.6|0
1634933100000|2021-10-22 20:05:00|9326.1|9302.7|9326.5|9303.1|9327.7|9304.3|9325.3|9301.9|0
1634933400000|2021-10-22 20:10:00|9326.9|9303.5|9327.7|9304.3|9328.2|9304.8|9326.5|9303.1|0
1634933700000|2021-10-22 20:15:00|9327.3|9303.9|9325.7|9302.3|9327.7|9304.3|9325.3|9301.9|0
1634934000000|2021-10-22 20:20:00|9326.1|9302.7|9326.9|9303.5|9327.3|9303.9|9326.1|9302.7|0
1634934300000|2021-10-22 20:25:00|9327.3|9303.9|9326.1|9302.7|9327.3|9303.9|9325.3|9301.9|0
1634934600000|2021-10-22 20:30:00|9326.5|9303.1|9323.2|9299.8|9326.5|9303.1|9323.2|9299.8|0
1634934900000|2021-10-22 20:35:00|9322.8|9299.4|9321.2|9297.8|9322.8|9299.4|9320.8|9297.4|0
1634935200000|2021-10-22 20:40:00|9321.6|9298.2|9319.9|9296.5|9321.6|9298.2|9318.3|9294.9|0
1634935500000|2021-10-22 20:45:00|9320.1|9296.7|9318.5|9295.1|9320.3|9296.9|9318.1|9294.7|0
1634935800000|2021-10-22 20:50:00|9318.9|9295.5|9318.9|9295.5|9318.9|9295.5|9318.5|9295.1|0
1634936100000|2021-10-22 20:55:00|9318.5|9295.1|9318.1|9294.7|9318.9|9295.5|9317.9|9294.5|0
1635112800000|2021-10-24 22:00:00|9313.6|9290.2|9315.2|9291.8|9315.4|9292|9311.5|9288.1|0
1635113100000|2021-10-24 22:05:00|9315.6|9292.2|9316.3|9292.9|9317.2|9293.8|9314.4|9291|0
1635113400000|2021-10-24 22:10:00|9316.5|9293.1|9317.6|9294.2|9318.2|9294.8|9314.3|9290.9|0
1635113700000|2021-10-24 22:15:00|9317.8|9294.4|9322.1|9298.7|9323.4|9300|9317.8|9294.4|0
1635114000000|2021-10-24 22:20:00|9321.7|9298.3|9320.9|9297.5|9322.9|9299.5|9320.1|9296.7|0
1635114300000|2021-10-24 22:25:00|9321.3|9297.9|9321.3|9297.9|9323.4|9300|9320.9|9297.5|0
1635114600000|2021-10-24 22:30:00|9320.9|9297.5|9316.4|9293|9320.9|9297.5|9316.4|9293|0
1635114900000|2021-10-24 22:35:00|9316.6|9293.2|9318|9294.6|9318.8|9295.4|9316.6|9293.2|0
1635115200000|2021-10-24 22:40:00|9318.4|9295|9317.6|9294.2|9318.8|9295.4|9317.2|9293.8|0
1635115500000|2021-10-24 22:45:00|9318|9294.6|9316|9292.6|9318.2|9294.8|9316|9292.6|0
1635115800000|2021-10-24 22:50:00|9315.5|9292.1|9316.4|9293|9317.6|9294.2|9313.9|9290.5|0
1635116100000|2021-10-24 22:55:00|9316|9292.6|9316|9292.6|9318|9294.6|9315.5|9292.1|0
1635116400000|2021-10-24 23:00:00|9316.4|9293|9317.2|9293.8|9318.8|9295.4|9316|9292.6|0
1635116700000|2021-10-24 23:05:00|9316.8|9293.4|9318.4|9295|9318.8|9295.4|9316.8|9293.4|0
1635117000000|2021-10-24 23:10:00|9318.2|9294.8|9318|9294.6|9318.8|9295.4|9316.8|9293.4|0
1635117300000|2021-10-24 23:15:00|9318.4|9295|9317.6|9294.2|9318.8|9295.4|9317.2|9293.8|0
1635117600000|2021-10-24 23:20:00|9317.2|9293.8|9318|9294.6|9318.8|9295.4|9316.8|9293.4|0
1635117900000|2021-10-24 23:25:00|9317.6|9294.2|9318|9294.6|9318.4|9295|9317.2|9293.8|0
1635118200000|2021-10-24 23:30:00|9318.4|9295|9315.5|9292.1|9318.8|9295.4|9315.1|9291.7|0
1635118500000|2021-10-24 23:35:00|9315.1|9291.7|9310.2|9286.8|9315.5|9292.1|9309.4|9286|0
1635118800000|2021-10-24 23:40:00|9309.8|9286.4|9308.6|9285.2|9311|9287.6|9308.1|9284.7|0
1635119100000|2021-10-24 23:45:00|9308.3|9284.9|9310.6|9287.2|9311|9287.6|9307.3|9283.9|0
1635119400000|2021-10-24 23:50:00|9310.8|9287.4|9313.1|9289.7|9313.1|9289.7|9309.8|9286.4|0
1635119700000|2021-10-24 23:55:00|9312.7|9289.3|9312.3|9288.9|9313.1|9289.7|9311.4|9288|0
1635120000000|2021-10-25 00:00:00|9312.7|9289.3|9314.3|9290.9|9315.1|9291.7|9312.3|9288.9|0
1635120300000|2021-10-25 00:05:00|9313.9|9290.5|9315.5|9292.1|9317.2|9293.8|9313.9|9290.5|0
1635120600000|2021-10-25 00:10:00|9315.3|9291.9|9316.4|9293|9317.6|9294.2|9314.3|9290.9|0
1635120900000|2021-10-25 00:15:00|9316.8|9293.4|9319.8|9296.4|9320.7|9297.3|9315.1|9291.7|0
1635121200000|2021-10-25 00:20:00|9320|9296.6|9318.5|9295.1|9320.5|9297.1|9316.3|9292.9|0
1635121500000|2021-10-25 00:25:00|9318.2|9294.8|9316.6|9293.2|9318.5|9295.1|9316|9292.6|0
1635121800000|2021-10-25 00:30:00|9316.9|9293.5|9319.2|9295.8|9319.7|9296.3|9315.7|9292.3|0
1635122100000|2021-10-25 00:35:00|9319.5|9296.1|9324|9300.6|9325|9301.6|9319.5|9296.1|0
1635122400000|2021-10-25 00:40:00|9324.2|9300.8|9324.4|9301|9326.8|9303.4|9324|9300.6|0
1635122700000|2021-10-25 00:45:00|9324.6|9301.2|9326.4|9303|9326.4|9303|9322.8|9299.4|0
1635123000000|2021-10-25 00:50:00|9326.2|9302.8|9331.2|9307.8|9332|9308.6|9325.4|9302|0
1635123300000|2021-10-25 00:55:00|9331|9307.6|9328.4|9305|9331.2|9307.8|9328.4|9305|0
1635123600000|2021-10-25 01:00:00|9328.7|9305.3|9329.1|9305.7|9330.8|9307.4|9328.3|9304.9|0
1635123900000|2021-10-25 01:05:00|9328.9|9305.5|9320.3|9296.9|9329.3|9305.9|9318.9|9295.5|0
1635124200000|2021-10-25 01:10:00|9320.2|9296.8|9319.8|9296.4|9321.6|9298.2|9319.8|9296.4|0
1635124500000|2021-10-25 01:15:00|9319.1|9295.7|9278.7|9272.7|9319.1|9311.7|9265.7|9259.7|1699
1635124800000|2021-10-25 01:20:00|9282.7|9276.7|9276.7|9270.7|9285.7|9279.7|9275.7|9269.7|1652
1635125100000|2021-10-25 01:25:00|9277.7|9271.7|9295.7|9289.7|9298.7|9292.7|9275.7|9269.7|684
1635125400000|2021-10-25 01:30:00|9297.7|9291.7|9309.7|9303.7|9325.7|9319.7|9274.7|9268.7|2462
1635125700000|2021-10-25 01:35:00|9308.7|9302.7|9300.8|9294.8|9322.8|9316.8|9287.8|9281.8|1984
1635126000000|2021-10-25 01:40:00|9301.8|9295.8|9309.8|9303.8|9315.8|9309.8|9283.8|9277.8|3803
1635126300000|2021-10-25 01:45:00|9305.8|9299.8|9294.8|9288.8|9314.8|9308.8|9293.8|9287.8|1282
1635126600000|2021-10-25 01:50:00|9293.8|9287.8|9287.8|9281.8|9294.8|9288.8|9253.8|9247.8|3162
1635126900000|2021-10-25 01:55:00|9286.8|9280.8|9326.8|9320.8|9326.8|9320.8|9282.8|9276.8|5188
1635127200000|2021-10-25 02:00:00|9325.8|9319.8|9333.8|9327.8|9344.8|9338.8|9316.8|9310.8|2459
1635127500000|2021-10-25 02:05:00|9332.8|9326.8|9323.8|9317.8|9334.8|9328.8|9316.8|9310.8|3856
1635127800000|2021-10-25 02:10:00|9322.8|9316.8|9335.8|9329.8|9335.8|9329.8|9314.8|9308.8|1697
1635128100000|2021-10-25 02:15:00|9333.8|9327.8|9349.8|9343.8|9349.8|9343.8|9328.8|9322.8|1186
1635128400000|2021-10-25 02:20:00|9348.8|9342.8|9338.8|9332.8|9349.8|9343.8|9334.8|9328.8|1201
1635128700000|2021-10-25 02:25:00|9340.8|9334.8|9329.8|9323.8|9345.8|9339.8|9320.8|9314.8|1207
1635129000000|2021-10-25 02:30:00|9327.8|9321.8|9358.8|9352.8|9358.8|9352.8|9327.8|9321.8|1529
1635129300000|2021-10-25 02:35:00|9359.8|9353.8|9350.8|9344.8|9362.8|9356.8|9345.8|9339.8|2815
1635129600000|2021-10-25 02:40:00|9349.8|9343.8|9348.8|9342.8|9358.8|9352.8|9342.8|9336.8|558
1635129900000|2021-10-25 02:45:00|9347.8|9341.8|9341.8|9335.8|9347.8|9341.8|9339.8|9333.8|1212
1635130200000|2021-10-25 02:50:00|9340.8|9334.8|9338.8|9332.8|9342.8|9336.8|9330.8|9324.8|1237
1635130500000|2021-10-25 02:55:00|9337.8|9331.8|9343.8|9337.8|9349.8|9343.8|9335.8|9329.8|620
1635130800000|2021-10-25 03:00:00|9344.8|9338.8|9347.8|9341.8|9350.8|9344.8|9335.8|9329.8|867
1635131100000|2021-10-25 03:05:00|9349.8|9343.8|9354.8|9348.8|9354.8|9348.8|9346.8|9340.8|1415
1635131400000|2021-10-25 03:10:00|9353.8|9347.8|9364.8|9358.8|9370.8|9364.8|9352.8|9346.8|1634
1635131700000|2021-10-25 03:15:00|9363.8|9357.8|9345.8|9339.8|9369.8|9363.8|9345.8|9339.8|670
1635132000000|2021-10-25 03:20:00|9346.8|9340.8|9352.8|9346.8|9358.8|9352.8|9345.8|9339.8|486
1635132300000|2021-10-25 03:25:00|9351.8|9345.8|9350.8|9344.8|9359.8|9353.8|9349.8|9343.8|382
1635132600000|2021-10-25 03:30:00|9351.8|9345.8|9352.8|9346.8|9356.8|9350.8|9350.8|9344.8|205
1635132900000|2021-10-25 03:35:00|9351.8|9345.8|9342.8|9336.8|9352.8|9346.8|9340.8|9334.8|300
1635133200000|2021-10-25 03:40:00|9341.8|9335.8|9340.8|9334.8|9346.8|9340.8|9338.8|9332.8|166
1635133500000|2021-10-25 03:45:00|9341.8|9335.8|9338.8|9332.8|9341.8|9335.8|9336.8|9330.8|797
1635133800000|2021-10-25 03:50:00|9337.8|9331.8|9336.8|9330.8|9342.8|9336.8|9334.8|9328.8|480
1635134100000|2021-10-25 03:55:00|9335.8|9329.8|9336.8|9330.8|9337.8|9331.8|9331.8|9325.8|456
1635134400000|2021-10-25 04:00:00|9342.5|9319.1|9342.2|9318.8|9343.5|9320.1|9341.9|9318.5|0
1635134700000|2021-10-25 04:05:00|9341.9|9318.5|9342.7|9319.3|9343.5|9320.1|9341.7|9318.3|0
1635135000000|2021-10-25 04:10:00|9342.4|9319|9343.3|9319.9|9343.5|9320.1|9341.9|9318.5|0
1635135300000|2021-10-25 04:15:00|9343|9319.6|9340.7|9317.3|9343.4|9320|9340.4|9317|0
1635135600000|2021-10-25 04:20:00|9340.4|9317|9341.9|9318.5|9341.9|9318.5|9339.2|9315.8|0
1635135900000|2021-10-25 04:25:00|9342.5|9319.1|9342.7|9319.3|9343.6|9320.2|9341.9|9318.5|0
1635136200000|2021-10-25 04:30:00|9342.4|9319|9341.9|9318.5|9342.9|9319.5|9341.2|9317.8|0
1635136500000|2021-10-25 04:35:00|9341.7|9318.3|9342.2|9318.8|9342.3|9318.9|9341.2|9317.8|0
1635136800000|2021-10-25 04:40:00|9342.3|9318.9|9343.1|9319.7|9344.4|9321|9342.2|9318.8|0
1635137100000|2021-10-25 04:45:00|9342.9|9319.5|9343.1|9319.7|9343.9|9320.5|9342.4|9319|0
1635137400000|2021-10-25 04:50:00|9343.3|9319.9|9344.6|9321.2|9344.9|9321.5|9343.3|9319.9|0
1635137700000|2021-10-25 04:55:00|9344.4|9321|9349.9|9326.5|9350.1|9326.7|9344.4|9321|0
1635138000000|2021-10-25 05:00:00|9349.6|9326.2|9329.8|9323.8|9349.6|9340.8|9329.8|9323.8|2167
1635138300000|2021-10-25 05:05:00|9328.8|9322.8|9324.8|9318.8|9329.8|9323.8|9320.8|9314.8|738
1635138600000|2021-10-25 05:10:00|9323.8|9317.8|9324.8|9318.8|9329.8|9323.8|9320.8|9314.8|999
1635138900000|2021-10-25 05:15:00|9325.8|9319.8|9319.8|9313.8|9328.8|9322.8|9309.8|9303.8|303
1635139200000|2021-10-25 05:20:00|9320.8|9314.8|9326.8|9320.8|9329.8|9323.8|9320.8|9314.8|289
1635139500000|2021-10-25 05:25:00|9327.8|9321.8|9325.8|9319.8|9328.8|9322.8|9315.8|9309.8|582
1635139800000|2021-10-25 05:30:00|9326.8|9320.8|9319.8|9313.8|9328.8|9322.8|9313.8|9307.8|395
1635140100000|2021-10-25 05:35:00|9318.8|9312.8|9323.8|9317.8|9325.8|9319.8|9317.8|9311.8|209
1635140400000|2021-10-25 05:40:00|9324.8|9318.8|9325.8|9319.8|9329.8|9323.8|9323.8|9317.8|229
1635140700000|2021-10-25 05:45:00|9324.8|9318.8|9322.8|9316.8|9325.8|9319.8|9314.8|9308.8|610
1635141000000|2021-10-25 05:50:00|9323.8|9317.8|9317.8|9311.8|9323.8|9317.8|9316.8|9310.8|995
1635141300000|2021-10-25 05:55:00|9318.8|9312.8|9313.8|9307.8|9325.8|9319.8|9306.8|9300.8|1007
1635141600000|2021-10-25 06:00:00|9312.8|9306.8|9321.8|9315.8|9323.8|9317.8|9310.8|9304.8|1389
1635141900000|2021-10-25 06:05:00|9320.8|9314.8|9319.8|9313.8|9324.8|9318.8|9316.8|9310.8|718
1635142200000|2021-10-25 06:10:00|9320.8|9314.8|9326.8|9320.8|9326.8|9320.8|9319.8|9313.8|257
1635142500000|2021-10-25 06:15:00|9327.8|9321.8|9331.8|9325.8|9331.8|9325.8|9325.8|9319.8|3634
1635142800000|2021-10-25 06:20:00|9332.8|9326.8|9330.8|9324.8|9333.8|9327.8|9326.8|9320.8|12999
1635143100000|2021-10-25 06:25:00|9331.8|9325.8|9335.8|9329.8|9338.8|9332.8|9330.8|9324.8|4861
1635143400000|2021-10-25 06:30:00|9336.8|9330.8|9338.8|9332.8|9341.8|9335.8|9335.8|9329.8|891
1635143700000|2021-10-25 06:35:00|9337.8|9331.8|9338.8|9332.8|9339.8|9333.8|9330.8|9324.8|2441
1635144000000|2021-10-25 06:40:00|9339.8|9333.8|9333.8|9327.8|9341.8|9335.8|9333.8|9327.8|768
1635144300000|2021-10-25 06:45:00|9334.8|9328.8|9328.8|9322.8|9340.8|9334.8|9326.8|9320.8|1234
1635144600000|2021-10-25 06:50:00|9327.8|9321.8|9328.8|9322.8|9331.8|9325.8|9323.8|9317.8|927
1635144900000|2021-10-25 06:55:00|9327.8|9321.8|9324.8|9318.8|9328.8|9322.8|9324.8|9318.8|925
1635145200000|2021-10-25 07:00:00|9325.8|9319.8|9316.8|9310.8|9327.8|9321.8|9314.8|9308.8|692
1635145500000|2021-10-25 07:05:00|9315.8|9309.8|9315.8|9309.8|9320.8|9314.8|9312.8|9306.8|355
1635145800000|2021-10-25 07:10:00|9314.8|9308.8|9311.8|9305.8|9315.8|9309.8|9310.8|9304.8|772
1635146100000|2021-10-25 07:15:00|9312.8|9306.8|9320.8|9314.8|9320.8|9314.8|9312.8|9306.8|649
1635146400000|2021-10-25 07:20:00|9321.8|9315.8|9320.8|9314.8|9321.8|9315.8|9318.8|9312.8|516
1635146700000|2021-10-25 07:25:00|9319.8|9313.8|9317.8|9311.8|9325.8|9319.8|9317.8|9311.8|1195
1635147000000|2021-10-25 07:30:00|9318.8|9312.8|9311.8|9305.8|9320.8|9314.8|9311.8|9305.8|1197
1635147300000|2021-10-25 07:35:00|9312.8|9306.8|9310.8|9304.8|9314.8|9308.8|9309.8|9303.8|500
1635147600000|2021-10-25 07:40:00|9311.8|9305.8|9315.8|9309.8|9315.8|9309.8|9309.8|9303.8|1822
1635147900000|2021-10-25 07:45:00|9314.8|9308.8|9319.8|9313.8|9319.8|9313.8|9311.8|9305.8|761
1635148200000|2021-10-25 07:50:00|9320.8|9314.8|9319.8|9313.8|9323.8|9317.8|9317.8|9311.8|2173
1635148500000|2021-10-25 07:55:00|9320.8|9314.8|9317.8|9311.8|9321.8|9315.8|9316.8|9310.8|1022
1635148800000|2021-10-25 08:00:00|9316.8|9310.8|9321.8|9315.8|9325.8|9319.8|9313.8|9307.8|4396
1635149100000|2021-10-25 08:05:00|9322.8|9316.8|9322.8|9316.8|9323.8|9317.8|9317.8|9311.8|932
1635149400000|2021-10-25 08:10:00|9321.8|9315.8|9332.8|9326.8|9333.8|9327.8|9321.8|9315.8|8419
1635149700000|2021-10-25 08:15:00|9333.8|9327.8|9339.8|9333.8|9339.8|9333.8|9331.8|9325.8|11842
1635150000000|2021-10-25 08:20:00|9338.8|9332.8|9335.8|9329.8|9339.8|9333.8|9334.8|9328.8|2633
1635150300000|2021-10-25 08:25:00|9334.8|9328.8|9329.8|9323.8|9335.8|9329.8|9329.8|9323.8|1932
1635150600000|2021-10-25 08:30:00|9339.7|9316.3|9340.8|9317.4|9341.2|9317.8|9339.1|9315.7|2
1635150900000|2021-10-25 08:35:00|9340.9|9317.5|9338.2|9314.8|9341|9317.6|9337.8|9314.4|0
1635151200000|2021-10-25 08:40:00|9338|9314.6|9339.7|9316.3|9340.1|9316.7|9337.1|9313.7|0
1635151500000|2021-10-25 08:45:00|9339.2|9315.8|9340.7|9317.3|9341.5|9318.1|9338.4|9315|0
1635151800000|2021-10-25 08:50:00|9341.3|9317.9|9340.3|9316.9|9341.4|9318|9338.8|9315.4|0
1635152100000|2021-10-25 08:55:00|9340|9316.6|9336.1|9312.7|9340.3|9316.9|9335|9311.6|0
1635152400000|2021-10-25 09:00:00|9335.9|9312.5|9336.9|9313.5|9338.2|9314.8|9335.9|9312.5|0
1635152700000|2021-10-25 09:05:00|9337.1|9313.7|9334.9|9311.5|9337.7|9314.3|9334.6|9311.2|0
1635153000000|2021-10-25 09:10:00|9335.4|9312|9335.8|9312.4|9336.6|9313.2|9334.6|9311.2|0
1635153300000|2021-10-25 09:15:00|9335.9|9312.5|9327.3|9321.3|9336|9325.3|9326.8|9312.4|703
1635153600000|2021-10-25 09:20:00|9326.8|9320.8|9322.8|9316.8|9327.3|9321.3|9320.8|9314.8|1325
1635153900000|2021-10-25 09:25:00|9323.3|9317.3|9317.3|9311.3|9323.8|9317.8|9315.8|9309.8|110
1635154200000|2021-10-25 09:30:00|9317.8|9311.8|9321.3|9315.3|9321.3|9315.3|9315.8|9309.8|765
1635154500000|2021-10-25 09:35:00|9320.8|9314.8|9320.3|9314.3|9321.8|9315.8|9320.3|9314.3|63
1635154800000|2021-10-25 09:40:00|9319.8|9313.8|9319.3|9313.3|9320.3|9314.3|9317.3|9311.3|69
1635155100000|2021-10-25 09:45:00|9319.8|9313.8|9315.3|9309.3|9319.8|9313.8|9314.8|9308.8|49
1635155400000|2021-10-25 09:50:00|9314.8|9308.8|9315.8|9309.8|9316.8|9310.8|9314.3|9308.3|1035
1635155700000|2021-10-25 09:55:00|9315.3|9309.3|9321.8|9315.8|9321.8|9315.8|9315.3|9309.3|23
1635156000000|2021-10-25 10:00:00|9321.3|9315.3|9327.3|9321.3|9327.8|9321.8|9321.3|9315.3|96
1635156300000|2021-10-25 10:05:00|9326.8|9320.8|9328.8|9322.8|9329.3|9323.3|9326.8|9320.8|61
1635156600000|2021-10-25 10:10:00|9329.3|9323.3|9330.8|9324.8|9332.3|9326.3|9328.8|9322.8|63
1635156900000|2021-10-25 10:15:00|9331.3|9325.3|9332.8|9326.8|9334.3|9328.3|9330.8|9324.8|67
1635157200000|2021-10-25 10:20:00|9332.3|9326.3|9332.8|9326.8|9334.3|9328.3|9331.3|9325.3|104
1635157500000|2021-10-25 10:25:00|9332.3|9326.3|9330.8|9324.8|9334.3|9328.3|9330.8|9324.8|19
1635157800000|2021-10-25 10:30:00|9330.3|9324.3|9329.3|9323.3|9331.3|9325.3|9328.3|9322.3|9
1635158100000|2021-10-25 10:35:00|9328.8|9322.8|9331.8|9325.8|9332.3|9326.3|9328.3|9322.3|378
1635158400000|2021-10-25 10:40:00|9332.3|9326.3|9332.8|9326.8|9334.8|9328.8|9330.8|9324.8|33
1635158700000|2021-10-25 10:45:00|9332.3|9326.3|9333.8|9327.8|9334.8|9328.8|9332.3|9326.3|7
1635159000000|2021-10-25 10:50:00|9334.3|9328.3|9331.3|9325.3|9334.3|9328.3|9330.8|9324.8|42
1635159300000|2021-10-25 10:55:00|9330.8|9324.8|9325.8|9319.8|9331.3|9325.3|9325.8|9319.8|61
1635159600000|2021-10-25 11:00:00|9326.3|9320.3|9323.3|9317.3|9326.8|9320.8|9323.3|9317.3|30
1635159900000|2021-10-25 11:05:00|9324.3|9318.3|9326.8|9320.8|9327.3|9321.3|9323.3|9317.3|55
1635160200000|2021-10-25 11:10:00|9326.3|9320.3|9325.8|9319.8|9327.3|9321.3|9323.8|9317.8|5
1635160500000|2021-10-25 11:15:00|9326.3|9320.3|9329.8|9323.8|9329.8|9323.8|9325.8|9319.8|6
1635160800000|2021-10-25 11:20:00|9330.3|9324.3|9328.8|9322.8|9331.3|9325.3|9328.8|9322.8|10
1635161100000|2021-10-25 11:25:00|9329.3|9323.3|9328.8|9322.8|9329.8|9323.8|9326.8|9320.8|7
1635161400000|2021-10-25 11:30:00|9329.3|9323.3|9328.8|9322.8|9330.8|9324.8|9328.3|9322.3|13
1635161700000|2021-10-25 11:35:00|9328.3|9322.3|9328.8|9322.8|9330.3|9324.3|9327.8|9321.8|9
1635162000000|2021-10-25 11:40:00|9328.3|9322.3|9327.8|9321.8|9329.3|9323.3|9327.3|9321.3|113
1635162300000|2021-10-25 11:45:00|9327.3|9321.3|9327.8|9321.8|9329.3|9323.3|9326.3|9320.3|21
1635162600000|2021-10-25 11:50:00|9327.3|9321.3|9329.3|9323.3|9329.3|9323.3|9327.3|9321.3|9
1635162900000|2021-10-25 11:55:00|9328.8|9322.8|9327.8|9321.8|9330.3|9324.3|9327.3|9321.3|29
1635163200000|2021-10-25 12:00:00|9328.3|9322.3|9326.8|9320.8|9328.8|9322.8|9325.3|9319.3|62
1635163500000|2021-10-25 12:05:00|9327.3|9321.3|9324.8|9318.8|9327.8|9321.8|9324.3|9318.3|12
1635163800000|2021-10-25 12:10:00|9325.3|9319.3|9319.8|9313.8|9325.3|9319.3|9318.8|9312.8|69
1635164100000|2021-10-25 12:15:00|9319.3|9313.3|9323.8|9317.8|9323.8|9317.8|9319.3|9313.3|32
1635164400000|2021-10-25 12:20:00|9323.3|9317.3|9321.8|9315.8|9324.3|9318.3|9320.8|9314.8|8
1635164700000|2021-10-25 12:25:00|9322.3|9316.3|9327.3|9321.3|9327.8|9321.8|9321.3|9315.3|39
1635165000000|2021-10-25 12:30:00|9327.8|9321.8|9326.8|9320.8|9331.3|9325.3|9325.8|9319.8|41
1635165300000|2021-10-25 12:35:00|9326.3|9320.3|9322.8|9316.8|9326.3|9320.3|9321.8|9315.8|14
1635165600000|2021-10-25 12:40:00|9323.3|9317.3|9325.3|9319.3|9326.8|9320.8|9321.3|9315.3|29
1635165900000|2021-10-25 12:45:00|9325.8|9319.8|9324.8|9318.8|9326.8|9320.8|9323.3|9317.3|260
1635166200000|2021-10-25 12:50:00|9324.3|9318.3|9322.3|9316.3|9325.3|9319.3|9321.8|9315.8|6
1635166500000|2021-10-25 12:55:00|9322.8|9316.8|9322.8|9316.8|9323.8|9317.8|9320.8|9314.8|24
1635166800000|2021-10-25 13:00:00|9323.3|9317.3|9324.3|9318.3|9324.3|9318.3|9321.8|9315.8|53
1635167100000|2021-10-25 13:05:00|9323.8|9317.8|9321.8|9315.8|9324.3|9318.3|9320.8|9314.8|35
1635167400000|2021-10-25 13:10:00|9322.3|9316.3|9326.3|9320.3|9328.3|9322.3|9321.3|9315.3|57
1635167700000|2021-10-25 13:15:00|9326.8|9320.8|9326.3|9320.3|9327.8|9321.8|9322.3|9316.3|356
1635168000000|2021-10-25 13:20:00|9325.8|9319.8|9327.3|9321.3|9330.3|9324.3|9325.3|9319.3|75
1635168300000|2021-10-25 13:25:00|9327.8|9321.8|9329.8|9323.8|9330.3|9324.3|9325.3|9319.3|54
1635168600000|2021-10-25 13:30:00|9328.8|9322.8|9317.8|9311.8|9328.8|9322.8|9310.3|9304.3|519
1635168900000|2021-10-25 13:35:00|9317.3|9311.3|9296.8|9290.8|9321.3|9315.3|9295.8|9289.8|441
1635169200000|2021-10-25 13:40:00|9295.8|9289.8|9295.8|9289.8|9300.8|9294.8|9283.3|9277.3|1455
1635169500000|2021-10-25 13:45:00|9296.3|9290.3|9292.8|9286.8|9296.3|9290.3|9279.8|9273.8|289
1635169800000|2021-10-25 13:50:00|9292.3|9286.3|9305.8|9299.8|9308.8|9302.8|9289.8|9283.8|251
1635170100000|2021-10-25 13:55:00|9306.3|9300.3|9302.3|9296.3|9309.8|9303.8|9297.8|9291.8|204
1635170400000|2021-10-25 14:00:00|9302.8|9296.8|9313.8|9307.8|9314.8|9308.8|9300.8|9294.8|242
1635170700000|2021-10-25 14:05:00|9313.3|9307.3|9313.8|9307.8|9316.8|9310.8|9306.3|9300.3|161
1635171000000|2021-10-25 14:10:00|9313.3|9307.3|9315.3|9309.3|9319.3|9313.3|9310.3|9304.3|387
1635171300000|2021-10-25 14:15:00|9315.8|9309.8|9318.3|9312.3|9324.8|9318.8|9315.3|9309.3|389
1635171600000|2021-10-25 14:20:00|9318.8|9312.8|9318.8|9312.8|9318.8|9312.8|9313.8|9307.8|112
1635171900000|2021-10-25 14:25:00|9319.3|9313.3|9311.8|9305.8|9320.3|9314.3|9310.3|9304.3|4250
1635172200000|2021-10-25 14:30:00|9311.3|9305.3|9309.3|9303.3|9313.8|9307.8|9304.8|9298.8|226
1635172500000|2021-10-25 14:35:00|9309.8|9303.8|9304.8|9298.8|9310.3|9304.3|9300.3|9294.3|119
1635172800000|2021-10-25 14:40:00|9304.3|9298.3|9306.8|9300.8|9308.3|9302.3|9301.3|9295.3|122
1635173100000|2021-10-25 14:45:00|9306.3|9300.3|9309.8|9303.8|9311.3|9305.3|9302.3|9296.3|127
1635173400000|2021-10-25 14:50:00|9309.3|9303.3|9313.3|9307.3|9313.8|9307.8|9305.3|9299.3|416
1635173700000|2021-10-25 14:55:00|9312.8|9306.8|9317.8|9311.8|9322.3|9316.3|9311.8|9305.8|363
1635174000000|2021-10-25 15:00:00|9318.8|9312.8|9315.8|9309.8|9319.8|9313.8|9310.8|9304.8|109
1635174300000|2021-10-25 15:05:00|9317.8|9311.8|9321.8|9315.8|9325.8|9319.8|9317.8|9311.8|238
1635174600000|2021-10-25 15:10:00|9320.8|9314.8|9319.8|9313.8|9320.8|9314.8|9317.8|9311.8|50
1635174900000|2021-10-25 15:15:00|9321.8|9315.8|9317.8|9311.8|9323.8|9317.8|9316.8|9310.8|113
1635175200000|2021-10-25 15:20:00|9318.8|9312.8|9320.8|9314.8|9322.8|9316.8|9318.8|9312.8|61
1635175500000|2021-10-25 15:25:00|9318.8|9312.8|9320.8|9314.8|9320.8|9314.8|9315.8|9309.8|85
1635175800000|2021-10-25 15:30:00|9321.8|9315.8|9313.8|9307.8|9321.8|9315.8|9312.8|9306.8|72
1635176100000|2021-10-25 15:35:00|9314.8|9308.8|9312.8|9306.8|9317.8|9311.8|9310.8|9304.8|214
1635176400000|2021-10-25 15:40:00|9315.8|9309.8|9311.8|9305.8|9316.8|9310.8|9310.8|9304.8|35
1635176700000|2021-10-25 15:45:00|9312.8|9306.8|9316.8|9310.8|9317.8|9311.8|9312.8|9306.8|100
1635177000000|2021-10-25 15:50:00|9317.8|9311.8|9319.8|9313.8|9322.8|9316.8|9316.8|9310.8|93
1635177300000|2021-10-25 15:55:00|9318.8|9312.8|9317.8|9311.8|9319.8|9313.8|9317.8|9311.8|81
1635177600000|2021-10-25 16:00:00|9318.8|9312.8|9324.8|9318.8|9324.8|9318.8|9315.8|9309.8|91
1635177900000|2021-10-25 16:05:00|9323.8|9317.8|9325.8|9319.8|9327.8|9321.8|9323.8|9317.8|127
1635178200000|2021-10-25 16:10:00|9328.8|9322.8|9320.8|9314.8|9329.8|9323.8|9318.8|9312.8|135
1635178500000|2021-10-25 16:15:00|9321.8|9315.8|9322.8|9316.8|9323.8|9317.8|9321.8|9315.8|32
1635178800000|2021-10-25 16:20:00|9321.8|9315.8|9322.8|9316.8|9323.8|9317.8|9321.8|9315.8|52
1635179100000|2021-10-25 16:25:00|9323.8|9317.8|9328.8|9322.8|9328.8|9322.8|9322.8|9316.8|69
1635179400000|2021-10-25 16:30:00|9327.8|9321.8|9328.8|9322.8|9329.8|9323.8|9325.8|9319.8|128
1635179700000|2021-10-25 16:35:00|9329.8|9323.8|9334.8|9328.8|9334.8|9328.8|9328.8|9322.8|147
1635180000000|2021-10-25 16:40:00|9335.8|9329.8|9336.8|9330.8|9338.8|9332.8|9333.8|9327.8|174
1635180300000|2021-10-25 16:45:00|9335.8|9329.8|9337.8|9331.8|9337.8|9331.8|9334.8|9328.8|76
1635180600000|2021-10-25 16:50:00|9336.8|9330.8|9337.8|9331.8|9338.8|9332.8|9335.8|9329.8|71
1635180900000|2021-10-25 16:55:00|9338.8|9332.8|9337.8|9331.8|9338.8|9332.8|9336.8|9330.8|29
1635181200000|2021-10-25 17:00:00|9338.8|9332.8|9338.8|9332.8|9339.8|9333.8|9337.8|9331.8|53
1635181500000|2021-10-25 17:05:00|9337.8|9331.8|9337.8|9331.8|9338.8|9332.8|9336.8|9330.8|17
1635181800000|2021-10-25 17:10:00|9336.8|9330.8|9343.8|9337.8|9343.8|9337.8|9335.8|9329.8|60
1635182100000|2021-10-25 17:15:00|9342.8|9336.8|9344.8|9338.8|9344.8|9338.8|9342.8|9336.8|77
1635182400000|2021-10-25 17:20:00|9343.8|9337.8|9337.8|9331.8|9344.8|9338.8|9336.8|9330.8|103
1635182700000|2021-10-25 17:25:00|9336.8|9330.8|9339.8|9333.8|9339.8|9333.8|9336.8|9330.8|53
1635183000000|2021-10-25 17:30:00|9338.8|9332.8|9334.8|9328.8|9340.8|9334.8|9334.8|9328.8|30
1635183300000|2021-10-25 17:35:00|9332.8|9326.8|9332.8|9326.8|9332.8|9326.8|9330.8|9324.8|22
1635183600000|2021-10-25 17:40:00|9331.8|9325.8|9333.8|9327.8|9333.8|9327.8|9330.8|9324.8|28
1635183900000|2021-10-25 17:45:00|9332.8|9326.8|9330.8|9324.8|9332.8|9326.8|9330.8|9324.8|21
1635184200000|2021-10-25 17:50:00|9331.8|9325.8|9334.8|9328.8|9334.8|9328.8|9329.8|9323.8|30
1635184500000|2021-10-25 17:55:00|9335.8|9329.8|9332.8|9326.8|9336.8|9330.8|9332.8|9326.8|115
1635184800000|2021-10-25 18:00:00|9331.8|9325.8|9328.8|9322.8|9332.8|9326.8|9326.8|9320.8|23
1635185100000|2021-10-25 18:05:00|9330.8|9324.8|9331.8|9325.8|9332.8|9326.8|9330.8|9324.8|24
1635185400000|2021-10-25 18:10:00|9333.8|9327.8|9335.8|9329.8|9335.8|9329.8|9329.8|9323.8|95
1635185700000|2021-10-25 18:15:00|9334.8|9328.8|9335.8|9329.8|9338.8|9332.8|9332.8|9326.8|45
1635186000000|2021-10-25 18:20:00|9333.8|9327.8|9336.8|9330.8|9338.8|9332.8|9333.8|9327.8|44
1635186300000|2021-10-25 18:25:00|9335.8|9329.8|9339.8|9333.8|9339.8|9333.8|9334.8|9328.8|39
1635186600000|2021-10-25 18:30:00|9338.8|9332.8|9337.8|9331.8|9340.8|9334.8|9337.8|9331.8|26
1635186900000|2021-10-25 18:35:00|9336.8|9330.8|9333.8|9327.8|9338.8|9332.8|9332.8|9326.8|57
1635187200000|2021-10-25 18:40:00|9332.8|9326.8|9328.8|9322.8|9333.8|9327.8|9328.8|9322.8|79
1635187500000|2021-10-25 18:45:00|9329.8|9323.8|9330.8|9324.8|9331.8|9325.8|9326.8|9320.8|115
1635187800000|2021-10-25 18:50:00|9332.8|9326.8|9332.8|9326.8|9334.8|9328.8|9329.8|9323.8|58
1635188100000|2021-10-25 18:55:00|9331.8|9325.8|9340.8|9317.4|9340.8|9326.8|9327.8|9317.4|49
1635188400000|2021-10-25 19:00:00|9340.9|9317.5|9340.4|9317|9341|9317.6|9339.9|9316.5|0
1635188700000|2021-10-25 19:05:00|9340.1|9316.7|9340.7|9317.3|9341.1|9317.7|9339.8|9316.4|0
1635189000000|2021-10-25 19:10:00|9340.8|9317.4|9338.8|9315.4|9341.3|9317.9|9336.6|9313.2|0
1635189300000|2021-10-25 19:15:00|9338.7|9315.3|9339.3|9315.9|9341.2|9317.8|9336.9|9313.5|0
1635189600000|2021-10-25 19:20:00|9339.4|9316|9337.9|9314.5|9341.1|9317.7|9337.9|9314.5|0
1635189900000|2021-10-25 19:25:00|9338|9314.6|9342.8|9319.4|9344.5|9321.1|9338|9314.6|0
1635190200000|2021-10-25 19:30:00|9342.7|9319.3|9340.5|9317.1|9342.7|9319.3|9340|9316.6|0
1635190500000|2021-10-25 19:35:00|9340.7|9317.3|9338.4|9315|9341|9317.6|9337.8|9314.4|0
1635190800000|2021-10-25 19:40:00|9338.3|9314.9|9338.6|9315.2|9340.6|9317.2|9336.5|9313.1|0
1635191100000|2021-10-25 19:45:00|9338.5|9315.1|9336.5|9313.1|9338.6|9315.2|9334.6|9311.2|0
1635191400000|2021-10-25 19:50:00|9336.6|9313.2|9336|9312.6|9338.1|9314.7|9335|9311.6|0
1635191700000|2021-10-25 19:55:00|9336.1|9312.7|9339.4|9316|9339.4|9316|9330.8|9307.4|0
1635192000000|2021-10-25 20:00:00|9340.2|9316.8|9333.7|9310.3|9341|9317.6|9333.2|9309.8|0
1635192300000|2021-10-25 20:05:00|9333.2|9309.8|9338.2|9314.8|9340.2|9316.8|9327.1|9303.7|0
1635192600000|2021-10-25 20:10:00|9337.7|9314.3|9339|9315.6|9339.4|9316|9336.1|9312.7|0
1635192900000|2021-10-25 20:15:00|9338.8|9315.4|9343.1|9319.7|9343.9|9320.5|9337.7|9314.3|0
1635193200000|2021-10-25 20:20:00|9342.7|9319.3|9345.1|9321.7|9345.5|9322.1|9341.8|9318.4|0
1635193500000|2021-10-25 20:25:00|9344.7|9321.3|9345.5|9322.1|9345.5|9322.1|9344.7|9321.3|0
1635193800000|2021-10-25 20:30:00|9345.9|9322.5|9347.6|9324.2|9348|9324.6|9345.9|9322.5|0
1635194100000|2021-10-25 20:35:00|9348|9324.6|9349.2|9325.8|9349.2|9325.8|9348|9324.6|0
1635194400000|2021-10-25 20:40:00|9348.8|9325.4|9348|9324.6|9348.8|9325.4|9348|9324.6|0
1635194700000|2021-10-25 20:45:00|9347.6|9324.2|9346.3|9322.9|9347.6|9324.2|9345.9|9322.5|0
1635195000000|2021-10-25 20:50:00|9345.9|9322.5|9347.6|9324.2|9348|9324.6|9345.9|9322.5|0
1635195300000|2021-10-25 20:55:00|9347.2|9323.8|9347.8|9324.4|9348.6|9325.2|9347.2|9323.8|0
1635195600000|2021-10-25 21:00:00|9347.9|9324.5|9348|9324.6|9348.2|9324.8|9347.8|9324.4|0
1635195900000|2021-10-25 21:05:00|9347.9|9324.5|9349.1|9325.7|9349.2|9325.8|9347.8|9324.4|0
1635196200000|2021-10-25 21:10:00|9348.9|9325.5|9349|9325.6|9349|9325.6|9348.9|9325.5|0
1635196500000|2021-10-25 21:15:00|9348.9|9325.5|9348.2|9324.8|9349|9325.6|9347.6|9324.2|0
1635196800000|2021-10-25 21:20:00|9348.1|9324.7|9348.7|9325.3|9348.9|9325.5|9348.1|9324.7|0
1635197100000|2021-10-25 21:25:00|9348.5|9325.1|9348.6|9325.2|9348.6|9325.2|9348.4|9325|0
1635197400000|2021-10-25 21:30:00|9348.7|9325.3|9349.2|9325.8|9349.2|9325.8|9348.7|9325.3|0
1635197700000|2021-10-25 21:35:00|9349.1|9325.7|9349.2|9325.8|9349.2|9325.8|9349.1|9325.7|0
1635198000000|2021-10-25 21:40:00|9349.1|9325.7|9348.2|9324.8|9349.1|9325.7|9347.5|9324.1|0
1635198300000|2021-10-25 21:45:00|9348.1|9324.7|9348.4|9325|9348.5|9325.1|9348.1|9324.7|0
1635198600000|2021-10-25 21:50:00|9348.3|9324.9|9347.7|9324.3|9348.3|9324.9|9347.7|9324.3|0
1635198900000|2021-10-25 21:55:00|9347.6|9324.2|9348.6|9325.2|9348.6|9325.2|9347.6|9324.2|0
1635199200000|2021-10-25 22:00:00|9349.3|9325.9|9347.1|9323.7|9350.1|9326.7|9345.9|9322.5|0
1635199500000|2021-10-25 22:05:00|9346.9|9323.5|9345.4|9322|9347.1|9323.7|9345.4|9322|0
1635199800000|2021-10-25 22:10:00|9345|9321.6|9345.9|9322.5|9345.9|9322.5|9345|9321.6|0
1635200100000|2021-10-25 22:15:00|9346.1|9322.7|9346.3|9322.9|9346.7|9323.3|9346.1|9322.7|0
1635200400000|2021-10-25 22:20:00|9346.7|9323.3|9347.1|9323.7|9347.5|9324.1|9346.3|9322.9|0
1635200700000|2021-10-25 22:25:00|9347.5|9324.1|9347.5|9324.1|9348.3|9324.9|9347.5|9324.1|0
1635201000000|2021-10-25 22:30:00|9347.3|9323.9|9345|9321.6|9347.5|9324.1|9345|9321.6|0
1635201300000|2021-10-25 22:35:00|9344.6|9321.2|9344.2|9320.8|9345|9321.6|9343.8|9320.4|0
1635201600000|2021-10-25 22:40:00|9344.6|9321.2|9345|9321.6|9345.4|9322|9343.8|9320.4|0
1635201900000|2021-10-25 22:45:00|9344.6|9321.2|9345|9321.6|9345.4|9322|9344.2|9320.8|0
1635202200000|2021-10-25 22:50:00|9345.4|9322|9344.6|9321.2|9345.9|9322.5|9344.2|9320.8|0
1635202500000|2021-10-25 22:55:00|9344.4|9321|9343.8|9320.4|9344.6|9321.2|9343|9319.6|0
1635202800000|2021-10-25 23:00:00|9344|9320.6|9344.6|9321.2|9344.6|9321.2|9343.2|9319.8|0
1635203100000|2021-10-25 23:05:00|9345|9321.6|9345|9321.6|9345.9|9322.5|9344.6|9321.2|0
1635203400000|2021-10-25 23:10:00|9345.4|9322|9345|9321.6|9345.9|9322.5|9344.8|9321.4|0
1635203700000|2021-10-25 23:15:00|9345.4|9322|9344.2|9320.8|9345.4|9322|9344.2|9320.8|0
1635204000000|2021-10-25 23:20:00|9344.4|9321|9344.7|9321.3|9345|9321.6|9344.2|9320.8|0
1635204300000|2021-10-25 23:25:00|9345.1|9321.7|9345|9321.6|9345.8|9322.4|9345|9321.6|0
1635204600000|2021-10-25 23:30:00|9345.4|9322|9347|9323.6|9347.4|9324|9345|9321.6|0
1635204900000|2021-10-25 23:35:00|9346.6|9323.2|9347.8|9324.4|9347.8|9324.4|9346.6|9323.2|0
1635205200000|2021-10-25 23:40:00|9348.3|9324.9|9347.8|9324.4|9348.7|9325.3|9347.4|9324|0
1635205500000|2021-10-25 23:45:00|9348.3|9324.9|9349.5|9326.1|9350.3|9326.9|9348.3|9324.9|0
1635205800000|2021-10-25 23:50:00|9349.7|9326.3|9351.5|9328.1|9352.3|9328.9|9349.5|9326.1|0
1635206100000|2021-10-25 23:55:00|9351.7|9328.3|9351.5|9328.1|9351.9|9328.5|9351.1|9327.7|0
1635206400000|2021-10-26 00:00:00|9351.9|9328.5|9349.5|9326.1|9354.8|9331.4|9349.1|9325.7|0
1635206700000|2021-10-26 00:05:00|9349.9|9326.5|9355.2|9331.8|9355.2|9331.8|9349.5|9326.1|0
1635207000000|2021-10-26 00:10:00|9354.8|9331.4|9354.8|9331.4|9356.4|9333|9354|9330.6|0
1635207300000|2021-10-26 00:15:00|9354.4|9331|9353.6|9330.2|9356.8|9333.4|9352.8|9329.4|0
1635207600000|2021-10-26 00:20:00|9354.1|9330.7|9353.5|9330.1|9355.1|9331.7|9352.7|9329.3|0
1635207900000|2021-10-26 00:25:00|9353.6|9330.2|9355.4|9332|9355.5|9332.1|9352.5|9329.1|0
1635208200000|2021-10-26 00:30:00|9355.6|9332.2|9353.4|9330|9355.8|9332.4|9351.4|9328|0
1635208500000|2021-10-26 00:35:00|9353.1|9329.7|9351.6|9328.2|9354.3|9330.9|9351.6|9328.2|0
1635208800000|2021-10-26 00:40:00|9351.9|9328.5|9354.9|9331.5|9355.1|9331.7|9349.1|9325.7|0
1635209100000|2021-10-26 00:45:00|9354.6|9331.2|9357.2|9333.8|9358.9|9335.5|9354.1|9330.7|0
1635209400000|2021-10-26 00:50:00|9357.1|9333.7|9356|9332.6|9357.2|9333.8|9355.5|9332.1|0
1635209700000|2021-10-26 00:55:00|9355.9|9332.5|9357.3|9333.9|9358.7|9335.3|9355.9|9332.5|0
1635210000000|2021-10-26 01:00:00|9357.6|9334.2|9359.9|9336.5|9360.7|9337.3|9356.5|9333.1|0
1635210300000|2021-10-26 01:05:00|9359.6|9336.2|9361.4|9338|9362.4|9339|9359.4|9336|0
1635210600000|2021-10-26 01:10:00|9361.2|9337.8|9361.5|9338.1|9362.8|9339.4|9361|9337.6|0
1635210900000|2021-10-26 01:15:00|9362.2|9338.8|9352.9|9346.9|9369.9|9363.9|9348.9|9338.8|1694
1635211200000|2021-10-26 01:20:00|9351.9|9345.9|9352.9|9346.9|9373.9|9367.9|9349.9|9343.9|1488
1635211500000|2021-10-26 01:25:00|9353.9|9347.9|9343.9|9337.9|9353.9|9347.9|9340.9|9334.9|2051
1635211800000|2021-10-26 01:30:00|9341.9|9335.9|9316.9|9310.9|9341.9|9335.9|9308.9|9302.9|4921
1635212100000|2021-10-26 01:35:00|9314.9|9308.9|9339.9|9333.9|9351.9|9345.9|9309.9|9303.9|2959
1635212400000|2021-10-26 01:40:00|9340.9|9334.9|9299.9|9293.9|9345.9|9339.9|9299.9|9293.9|2509
1635212700000|2021-10-26 01:45:00|9300.9|9294.9|9295.9|9289.9|9310.9|9304.9|9286.9|9280.9|2498
1635213000000|2021-10-26 01:50:00|9294.9|9288.9|9313.9|9307.9|9315.9|9309.9|9289.9|9283.9|2537
1635213300000|2021-10-26 01:55:00|9312.9|9306.9|9289.9|9283.9|9316.9|9310.9|9288.9|9282.9|1887
1635213600000|2021-10-26 02:00:00|9290.9|9284.9|9281.9|9275.9|9292.9|9286.9|9275.9|9269.9|5967
1635213900000|2021-10-26 02:05:00|9280.9|9274.9|9287.9|9281.9|9290.9|9284.9|9273.9|9267.9|4642
1635214200000|2021-10-26 02:10:00|9284.9|9278.9|9303.9|9297.9|9305.9|9299.9|9280.9|9274.9|1375
1635214500000|2021-10-26 02:15:00|9305.9|9299.9|9295.9|9289.9|9307.9|9301.9|9290.9|9284.9|2731
1635214800000|2021-10-26 02:20:00|9293.9|9287.9|9300.9|9294.9|9303.9|9297.9|9286.9|9280.9|2276
1635215100000|2021-10-26 02:25:00|9299.9|9293.9|9284.9|9278.9|9299.9|9293.9|9281.9|9275.9|2556
1635215400000|2021-10-26 02:30:00|9283.9|9277.9|9275.9|9269.9|9287.9|9281.9|9273.9|9267.9|843
1635215700000|2021-10-26 02:35:00|9274.9|9268.9|9271.9|9265.9|9274.9|9268.9|9262.9|9256.9|3479
1635216000000|2021-10-26 02:40:00|9270.9|9264.9|9262.9|9256.9|9275.9|9269.9|9261.9|9255.9|2257
1635216300000|2021-10-26 02:45:00|9261.9|9255.9|9276.9|9270.9|9279.9|9273.9|9258.9|9252.9|728
1635216600000|2021-10-26 02:50:00|9275.9|9269.9|9281.9|9275.9|9281.9|9275.9|9274.9|9268.9|1073
1635216900000|2021-10-26 02:55:00|9280.9|9274.9|9281.9|9275.9|9289.9|9283.9|9274.9|9268.9|737
1635217200000|2021-10-26 03:00:00|9282.9|9276.9|9271.9|9265.9|9287.9|9281.9|9271.9|9265.9|730
1635217500000|2021-10-26 03:05:00|9272.9|9266.9|9268.9|9262.9|9275.9|9269.9|9264.9|9258.9|645
1635217800000|2021-10-26 03:10:00|9267.9|9261.9|9251.9|9245.9|9268.9|9262.9|9251.9|9245.9|923
1635218100000|2021-10-26 03:15:00|9250.9|9244.9|9257.9|9251.9|9257.9|9251.9|9245.9|9239.9|1740
1635218400000|2021-10-26 03:20:00|9256.9|9250.9|9248.9|9242.9|9261.9|9255.9|9248.9|9242.9|1504
1635218700000|2021-10-26 03:25:00|9249.9|9243.9|9259.9|9253.9|9262.9|9256.9|9249.9|9243.9|1147
1635219000000|2021-10-26 03:30:00|9258.9|9252.9|9257.9|9251.9|9262.9|9256.9|9253.9|9247.9|2207
1635219300000|2021-10-26 03:35:00|9255.9|9249.9|9247.9|9241.9|9258.9|9252.9|9245.9|9239.9|1134
1635219600000|2021-10-26 03:40:00|9246.9|9240.9|9246.9|9240.9|9250.9|9244.9|9245.9|9239.9|1305
1635219900000|2021-10-26 03:45:00|9245.9|9239.9|9240.9|9234.9|9247.9|9241.9|9239.9|9233.9|568
1635220200000|2021-10-26 03:50:00|9241.9|9235.9|9240.9|9234.9|9241.9|9235.9|9235.9|9229.9|882
1635220500000|2021-10-26 03:55:00|9241.9|9235.9|9254.9|9248.9|9255.9|9249.9|9241.9|9235.9|2261
1635220800000|2021-10-26 04:00:00|9260.4|9237|9261|9237.6|9261|9237.6|9259.6|9236.2|0
1635221100000|2021-10-26 04:05:00|9261.2|9237.8|9260.7|9237.3|9261.2|9237.8|9260.3|9236.9|0
1635221400000|2021-10-26 04:10:00|9261|9237.6|9260.4|9237|9261|9237.6|9260.1|9236.7|0
1635221700000|2021-10-26 04:15:00|9260.1|9236.7|9260.3|9236.9|9261.1|9237.7|9260.1|9236.7|0
1635222000000|2021-10-26 04:20:00|9260.5|9237.1|9259.2|9235.8|9261.3|9237.9|9259.2|9235.8|0
1635222300000|2021-10-26 04:25:00|9259.8|9236.4|9260|9236.6|9260|9236.6|9259|9235.6|0
1635222600000|2021-10-26 04:30:00|9260.2|9236.8|9258.9|9235.5|9260.6|9237.2|9258.9|9235.5|0
1635222900000|2021-10-26 04:35:00|9259.9|9236.5|9260.2|9236.8|9261.5|9238.1|9259.7|9236.3|0
1635223200000|2021-10-26 04:40:00|9260.7|9237.3|9261.1|9237.7|9262.1|9238.7|9260.7|9237.3|0
1635223500000|2021-10-26 04:45:00|9261.3|9237.9|9260|9236.6|9261.9|9238.5|9259.4|9236|0
1635223800000|2021-10-26 04:50:00|9260.3|9236.9|9259.6|9236.2|9260.8|9237.4|9259.6|9236.2|0
1635224100000|2021-10-26 04:55:00|9259.8|9236.4|9259.8|9236.4|9260.6|9237.2|9259.6|9236.2|0
1635224400000|2021-10-26 05:00:00|9256.9|9250.9|9262.9|9256.9|9266.9|9260.9|9248.9|9242.9|1595
1635224700000|2021-10-26 05:05:00|9261.9|9255.9|9262.9|9256.9|9265.9|9259.9|9257.9|9251.9|590
1635225000000|2021-10-26 05:10:00|9263.9|9257.9|9262.9|9256.9|9266.9|9260.9|9260.9|9254.9|2341
1635225300000|2021-10-26 05:15:00|9261.9|9255.9|9259.9|9253.9|9265.9|9259.9|9259.9|9253.9|2408
1635225600000|2021-10-26 05:20:00|9260.9|9254.9|9258.9|9252.9|9261.9|9255.9|9250.9|9244.9|1470
1635225900000|2021-10-26 05:25:00|9256.9|9250.9|9259.9|9253.9|9262.9|9256.9|9253.9|9247.9|552
1635226200000|2021-10-26 05:30:00|9258.9|9252.9|9250.9|9244.9|9262.9|9256.9|9250.9|9244.9|379
1635226500000|2021-10-26 05:35:00|9249.9|9243.9|9243.9|9237.9|9254.9|9248.9|9242.9|9236.9|1083
1635226800000|2021-10-26 05:40:00|9244.9|9238.9|9242.9|9236.9|9249.9|9243.9|9235.9|9229.9|2157
1635227100000|2021-10-26 05:45:00|9241.9|9235.9|9230.9|9224.9|9246.9|9240.9|9229.9|9223.9|830
1635227400000|2021-10-26 05:50:00|9229.9|9223.9|9225.9|9219.9|9236.9|9230.9|9225.9|9219.9|592
1635227700000|2021-10-26 05:55:00|9226.9|9220.9|9224.9|9218.9|9226.9|9220.9|9216.9|9210.9|1129
1635228000000|2021-10-26 06:00:00|9223.9|9217.9|9227.9|9221.9|9234.9|9228.9|9222.9|9216.9|1050
1635228300000|2021-10-26 06:05:00|9226.9|9220.9|9213.9|9207.9|9226.9|9220.9|9212.9|9206.9|1177
1635228600000|2021-10-26 06:10:00|9212.9|9206.9|9209.9|9203.9|9218.9|9212.9|9208.9|9202.9|646
1635228900000|2021-10-26 06:15:00|9210.9|9204.9|9223.9|9217.9|9228.9|9222.9|9210.9|9204.9|2144
1635229200000|2021-10-26 06:20:00|9224.9|9218.9|9225.9|9219.9|9227.9|9221.9|9219.9|9213.9|2225
1635229500000|2021-10-26 06:25:00|9226.9|9220.9|9224.9|9218.9|9230.9|9224.9|9224.9|9218.9|1877
1635229800000|2021-10-26 06:30:00|9225.9|9219.9|9226.9|9220.9|9231.9|9225.9|9222.9|9216.9|693
1635230100000|2021-10-26 06:35:00|9225.9|9219.9|9221.9|9215.9|9227.9|9221.9|9217.9|9211.9|1791
1635230400000|2021-10-26 06:40:00|9220.9|9214.9|9228.9|9222.9|9229.9|9223.9|9219.9|9213.9|1002
1635230700000|2021-10-26 06:45:00|9229.9|9223.9|9240.9|9234.9|9243.9|9237.9|9228.9|9222.9|1138
1635231000000|2021-10-26 06:50:00|9241.9|9235.9|9235.9|9229.9|9243.9|9237.9|9233.9|9227.9|768
1635231300000|2021-10-26 06:55:00|9234.9|9228.9|9230.9|9224.9|9235.9|9229.9|9229.9|9223.9|736
1635231600000|2021-10-26 07:00:00|9231.9|9225.9|9240.9|9234.9|9243.9|9237.9|9228.9|9222.9|1629
1635231900000|2021-10-26 07:05:00|9241.9|9235.9|9237.9|9231.9|9242.9|9236.9|9234.9|9228.9|924
1635232200000|2021-10-26 07:10:00|9238.9|9232.9|9243.9|9237.9|9243.9|9237.9|9235.9|9229.9|1407
1635232500000|2021-10-26 07:15:00|9242.9|9236.9|9244.9|9238.9|9247.9|9241.9|9239.9|9233.9|633
1635232800000|2021-10-26 07:20:00|9245.9|9239.9|9243.9|9237.9|9245.9|9239.9|9240.9|9234.9|2445
1635233100000|2021-10-26 07:25:00|9242.9|9236.9|9231.9|9225.9|9244.9|9238.9|9230.9|9224.9|1143
1635233400000|2021-10-26 07:30:00|9232.9|9226.9|9234.9|9228.9|9238.9|9232.9|9230.9|9224.9|1102
1635233700000|2021-10-26 07:35:00|9235.9|9229.9|9237.9|9231.9|9238.9|9232.9|9233.9|9227.9|1153
1635234000000|2021-10-26 07:40:00|9238.9|9232.9|9243.9|9237.9|9245.9|9239.9|9237.9|9231.9|2460
1635234300000|2021-10-26 07:45:00|9244.9|9238.9|9260.9|9254.9|9260.9|9254.9|9244.9|9238.9|2635
1635234600000|2021-10-26 07:50:00|9259.9|9253.9|9259.9|9253.9|9264.9|9258.9|9257.9|9251.9|1700
1635234900000|2021-10-26 07:55:00|9260.9|9254.9|9261.9|9255.9|9266.9|9260.9|9258.9|9252.9|1989
1635235200000|2021-10-26 08:00:00|9260.9|9254.9|9262.9|9256.9|9268.9|9262.9|9257.9|9251.9|6180
1635235500000|2021-10-26 08:05:00|9263.9|9257.9|9266.9|9260.9|9266.9|9260.9|9255.9|9249.9|2275
1635235800000|2021-10-26 08:10:00|9267.9|9261.9|9267.9|9261.9|9269.9|9263.9|9264.9|9258.9|23536
1635236100000|2021-10-26 08:15:00|9268.9|9262.9|9264.9|9258.9|9268.9|9262.9|9264.9|9258.9|8291
1635236400000|2021-10-26 08:20:00|9265.9|9259.9|9261.9|9255.9|9269.9|9263.9|9261.9|9255.9|3090
1635236700000|2021-10-26 08:25:00|9260.9|9254.9|9262.9|9256.9|9264.9|9258.9|9258.9|9252.9|2574
1635237000000|2021-10-26 08:30:00|9270.4|9247|9271|9247.6|9272.9|9249.5|9269.1|9245.7|0
1635237300000|2021-10-26 08:35:00|9270.8|9247.4|9271.2|9247.8|9271.5|9248.1|9267.3|9243.9|0
1635237600000|2021-10-26 08:40:00|9270.6|9247.2|9274.5|9251.1|9275.1|9251.7|9270.2|9246.8|0
1635237900000|2021-10-26 08:45:00|9274.6|9251.2|9277.4|9254|9278.1|9254.7|9274.3|9250.9|0
1635238200000|2021-10-26 08:50:00|9277.1|9253.7|9274.5|9251.1|9278.3|9254.9|9273.2|9249.8|0
1635238500000|2021-10-26 08:55:00|9274.8|9251.4|9274.1|9250.7|9277|9253.6|9273.9|9250.5|0
1635238800000|2021-10-26 09:00:00|9274.4|9251|9268.4|9245|9274.9|9251.5|9268.2|9244.8|0
1635239100000|2021-10-26 09:05:00|9268.7|9245.3|9267.8|9244.4|9270.2|9246.8|9267.8|9244.4|0
1635239400000|2021-10-26 09:10:00|9268.4|9245|9268|9244.6|9270.6|9247.2|9266.9|9243.5|0
1635239700000|2021-10-26 09:15:00|9267.7|9244.3|9266.4|9260.4|9271.9|9265.9|9260.9|9244.3|643
1635240000000|2021-10-26 09:20:00|9266.9|9260.9|9268.9|9262.9|9269.4|9263.4|9265.4|9259.4|311
1635240300000|2021-10-26 09:25:00|9268.4|9262.4|9269.9|9263.9|9274.4|9268.4|9268.4|9262.4|107
1635240600000|2021-10-26 09:30:00|9269.4|9263.4|9268.9|9262.9|9269.4|9263.4|9263.4|9257.4|65
1635240900000|2021-10-26 09:35:00|9269.4|9263.4|9270.9|9264.9|9272.4|9266.4|9268.9|9262.9|42
1635241200000|2021-10-26 09:40:00|9270.4|9264.4|9274.4|9268.4|9274.4|9268.4|9265.9|9259.9|211
1635241500000|2021-10-26 09:45:00|9273.9|9267.9|9275.9|9269.9|9276.4|9270.4|9272.9|9266.9|60
1635241800000|2021-10-26 09:50:00|9276.4|9270.4|9277.9|9271.9|9277.9|9271.9|9275.9|9269.9|118
1635242100000|2021-10-26 09:55:00|9278.4|9272.4|9275.9|9269.9|9278.4|9272.4|9274.9|9268.9|101
1635242400000|2021-10-26 10:00:00|9276.4|9270.4|9280.4|9274.4|9280.4|9274.4|9274.9|9268.9|115
1635242700000|2021-10-26 10:05:00|9279.9|9273.9|9280.9|9274.9|9281.4|9275.4|9278.4|9272.4|82
1635243000000|2021-10-26 10:10:00|9280.4|9274.4|9279.9|9273.9|9280.9|9274.9|9277.4|9271.4|119
1635243300000|2021-10-26 10:15:00|9280.4|9274.4|9284.9|9278.9|9285.9|9279.9|9279.9|9273.9|141
1635243600000|2021-10-26 10:20:00|9284.4|9278.4|9280.4|9274.4|9284.4|9278.4|9280.4|9274.4|36
1635243900000|2021-10-26 10:25:00|9280.9|9274.9|9280.9|9274.9|9281.4|9275.4|9278.4|9272.4|61
1635244200000|2021-10-26 10:30:00|9280.4|9274.4|9277.9|9271.9|9280.4|9274.4|9277.4|9271.4|35
1635244500000|2021-10-26 10:35:00|9277.4|9271.4|9278.4|9272.4|9279.4|9273.4|9276.9|9270.9|30
1635244800000|2021-10-26 10:40:00|9277.9|9271.9|9278.4|9272.4|9278.9|9272.9|9276.9|9270.9|101
1635245100000|2021-10-26 10:45:00|9278.9|9272.9|9279.9|9273.9|9280.4|9274.4|9277.9|9271.9|48
1635245400000|2021-10-26 10:50:00|9279.4|9273.4|9279.9|9273.9|9281.4|9275.4|9278.4|9272.4|109
1635245700000|2021-10-26 10:55:00|9279.4|9273.4|9281.4|9275.4|9281.9|9275.9|9278.9|9272.9|609
1635246000000|2021-10-26 11:00:00|9280.9|9274.9|9279.9|9273.9|9282.4|9276.4|9279.9|9273.9|54
1635246300000|2021-10-26 11:05:00|9280.4|9274.4|9281.9|9275.9|9282.4|9276.4|9279.4|9273.4|23
1635246600000|2021-10-26 11:10:00|9282.4|9276.4|9281.4|9275.4|9283.4|9277.4|9280.4|9274.4|40
1635246900000|2021-10-26 11:15:00|9280.9|9274.9|9282.4|9276.4|9283.9|9277.9|9280.4|9274.4|29
1635247200000|2021-10-26 11:20:00|9281.9|9275.9|9282.4|9276.4|9283.9|9277.9|9280.9|9274.9|10
1635247500000|2021-10-26 11:25:00|9281.9|9275.9|9283.4|9277.4|9283.9|9277.9|9280.9|9274.9|15
1635247800000|2021-10-26 11:30:00|9282.9|9276.9|9283.4|9277.4|9284.4|9278.4|9282.9|9276.9|28
1635248100000|2021-10-26 11:35:00|9282.9|9276.9|9282.4|9276.4|9283.9|9277.9|9281.9|9275.9|17
1635248400000|2021-10-26 11:40:00|9282.9|9276.9|9284.9|9278.9|9287.4|9281.4|9282.4|9276.4|180
1635248700000|2021-10-26 11:45:00|9285.4|9279.4|9283.4|9277.4|9286.4|9280.4|9282.4|9276.4|11
1635249000000|2021-10-26 11:50:00|9283.9|9277.9|9284.9|9278.9|9285.9|9279.9|9283.4|9277.4|21
1635249300000|2021-10-26 11:55:00|9285.4|9279.4|9283.9|9277.9|9286.4|9280.4|9283.9|9277.9|140
1635249600000|2021-10-26 12:00:00|9283.4|9277.4|9280.4|9274.4|9283.9|9277.9|9277.9|9271.9|40
1635249900000|2021-10-26 12:05:00|9279.9|9273.9|9279.4|9273.4|9281.4|9275.4|9279.4|9273.4|49
1635250200000|2021-10-26 12:10:00|9278.9|9272.9|9281.9|9275.9|9283.9|9277.9|9278.9|9272.9|368
1635250500000|2021-10-26 12:15:00|9282.4|9276.4|9282.9|9276.9|9284.4|9278.4|9280.9|9274.9|24
1635250800000|2021-10-26 12:20:00|9282.4|9276.4|9278.4|9272.4|9282.4|9276.4|9277.9|9271.9|21
1635251100000|2021-10-26 12:25:00|9277.9|9271.9|9274.4|9268.4|9278.9|9272.9|9268.9|9262.9|672
1635251400000|2021-10-26 12:30:00|9273.9|9267.9|9277.4|9271.4|9278.4|9272.4|9273.4|9267.4|29
1635251700000|2021-10-26 12:35:00|9276.9|9270.9|9272.4|9266.4|9276.9|9270.9|9271.4|9265.4|50
1635252000000|2021-10-26 12:40:00|9271.9|9265.9|9274.4|9268.4|9275.9|9269.9|9268.9|9262.9|44
1635252300000|2021-10-26 12:45:00|9273.9|9267.9|9275.9|9269.9|9276.4|9270.4|9272.4|9266.4|278
1635252600000|2021-10-26 12:50:00|9276.4|9270.4|9273.9|9267.9|9277.9|9271.9|9273.9|9267.9|18
1635252900000|2021-10-26 12:55:00|9273.4|9267.4|9276.4|9270.4|9277.4|9271.4|9272.4|9266.4|25
1635253200000|2021-10-26 13:00:00|9277.4|9271.4|9279.9|9273.9|9279.9|9273.9|9275.9|9269.9|23
1635253500000|2021-10-26 13:05:00|9279.4|9273.4|9279.4|9273.4|9280.4|9274.4|9277.4|9271.4|27
1635253800000|2021-10-26 13:10:00|9278.9|9272.9|9277.9|9271.9|9280.4|9274.4|9277.9|9271.9|4
1635254100000|2021-10-26 13:15:00|9277.4|9271.4|9270.9|9264.9|9278.4|9272.4|9268.4|9262.4|308
1635254400000|2021-10-26 13:20:00|9271.4|9265.4|9271.9|9265.9|9274.9|9268.9|9269.9|9263.9|292
1635254700000|2021-10-26 13:25:00|9272.4|9266.4|9265.9|9259.9|9272.4|9266.4|9263.4|9257.4|111
1635255000000|2021-10-26 13:30:00|9266.4|9260.4|9257.9|9251.9|9268.9|9262.9|9250.9|9244.9|504
1635255300000|2021-10-26 13:35:00|9256.9|9250.9|9259.9|9253.9|9262.4|9256.4|9251.9|9245.9|466
1635255600000|2021-10-26 13:40:00|9259.4|9253.4|9257.9|9251.9|9267.9|9261.9|9255.4|9249.4|318
1635255900000|2021-10-26 13:45:00|9257.4|9251.4|9261.4|9255.4|9262.9|9256.9|9253.9|9247.9|327
1635256200000|2021-10-26 13:50:00|9261.9|9255.9|9259.9|9253.9|9266.9|9260.9|9258.9|9252.9|143
1635256500000|2021-10-26 13:55:00|9260.4|9254.4|9261.4|9255.4|9263.4|9257.4|9250.9|9244.9|301
1635256800000|2021-10-26 14:00:00|9261.9|9255.9|9266.4|9260.4|9268.4|9262.4|9257.4|9251.4|255
1635257100000|2021-10-26 14:05:00|9266.9|9260.9|9267.9|9261.9|9272.4|9266.4|9261.4|9255.4|288
1635257400000|2021-10-26 14:10:00|9267.4|9261.4|9277.9|9271.9|9278.4|9272.4|9266.4|9260.4|278
1635257700000|2021-10-26 14:15:00|9278.4|9272.4|9279.4|9273.4|9280.4|9274.4|9275.9|9269.9|381
1635258000000|2021-10-26 14:20:00|9278.9|9272.9|9276.4|9270.4|9281.9|9275.9|9275.4|9269.4|175
1635258300000|2021-10-26 14:25:00|9276.9|9270.9|9275.9|9269.9|9277.4|9271.4|9271.9|9265.9|139
1635258600000|2021-10-26 14:30:00|9275.4|9269.4|9279.4|9273.4|9280.4|9274.4|9271.4|9265.4|145
1635258900000|2021-10-26 14:35:00|9279.9|9273.9|9278.4|9272.4|9281.4|9275.4|9276.4|9270.4|214
1635259200000|2021-10-26 14:40:00|9278.9|9272.9|9278.9|9272.9|9281.4|9275.4|9276.9|9270.9|213
1635259500000|2021-10-26 14:45:00|9279.4|9273.4|9279.9|9273.9|9280.4|9274.4|9276.4|9270.4|123
1635259800000|2021-10-26 14:50:00|9279.4|9273.4|9276.4|9270.4|9281.4|9275.4|9275.9|9269.9|544
1635260100000|2021-10-26 14:55:00|9275.9|9269.9|9269.9|9263.9|9277.4|9271.4|9267.9|9261.9|424
1635260400000|2021-10-26 15:00:00|9268.9|9262.9|9257.9|9251.9|9270.9|9264.9|9255.9|9249.9|270
1635260700000|2021-10-26 15:05:00|9258.9|9252.9|9246.9|9240.9|9260.9|9254.9|9244.9|9238.9|499
1635261000000|2021-10-26 15:10:00|9247.9|9241.9|9232.9|9226.9|9250.9|9244.9|9232.9|9226.9|470
1635261300000|2021-10-26 15:15:00|9233.9|9227.9|9241.9|9235.9|9243.9|9237.9|9232.9|9226.9|480
1635261600000|2021-10-26 15:20:00|9242.9|9236.9|9226.9|9220.9|9243.9|9237.9|9226.9|9220.9|452
1635261900000|2021-10-26 15:25:00|9225.9|9219.9|9227.9|9221.9|9235.9|9229.9|9225.9|9219.9|574
1635262200000|2021-10-26 15:30:00|9229.9|9223.9|9206.9|9200.9|9230.9|9224.9|9206.9|9200.9|621
1635262500000|2021-10-26 15:35:00|9207.9|9201.9|9222.9|9216.9|9222.9|9216.9|9205.9|9199.9|355
1635262800000|2021-10-26 15:40:00|9220.9|9214.9|9222.9|9216.9|9225.9|9219.9|9218.9|9212.9|233
1635263100000|2021-10-26 15:45:00|9221.9|9215.9|9217.9|9211.9|9221.9|9215.9|9213.9|9207.9|215
1635263400000|2021-10-26 15:50:00|9213.9|9207.9|9212.9|9206.9|9214.9|9208.9|9205.9|9199.9|248
1635263700000|2021-10-26 15:55:00|9208.9|9202.9|9188.9|9182.9|9208.9|9202.9|9186.9|9180.9|283
1635264000000|2021-10-26 16:00:00|9187.9|9181.9|9188.9|9182.9|9193.9|9187.9|9183.9|9177.9|233
1635264300000|2021-10-26 16:05:00|9187.9|9181.9|9179.9|9173.9|9189.9|9183.9|9179.9|9173.9|204
1635264600000|2021-10-26 16:10:00|9180.9|9174.9|9191.9|9185.9|9191.9|9185.9|9180.9|9174.9|144
1635264900000|2021-10-26 16:15:00|9192.9|9186.9|9198.9|9192.9|9200.9|9194.9|9189.9|9183.9|501
1635265200000|2021-10-26 16:20:00|9199.9|9193.9|9199.9|9193.9|9203.9|9197.9|9195.9|9189.9|365
1635265500000|2021-10-26 16:25:00|9198.9|9192.9|9187.9|9181.9|9198.9|9192.9|9187.9|9181.9|182
1635265800000|2021-10-26 16:30:00|9188.9|9182.9|9194.9|9188.9|9196.9|9190.9|9185.9|9179.9|178
1635266100000|2021-10-26 16:35:00|9195.9|9189.9|9190.9|9184.9|9198.9|9192.9|9187.9|9181.9|170
1635266400000|2021-10-26 16:40:00|9189.9|9183.9|9178.9|9172.9|9189.9|9183.9|9177.9|9171.9|182
1635266700000|2021-10-26 16:45:00|9177.9|9171.9|9166.9|9160.9|9177.9|9171.9|9166.9|9160.9|369
1635267000000|2021-10-26 16:50:00|9168.9|9162.9|9167.9|9161.9|9172.9|9166.9|9165.9|9159.9|223
1635267300000|2021-10-26 16:55:00|9168.9|9162.9|9173.9|9167.9|9174.9|9168.9|9168.9|9162.9|163
1635267600000|2021-10-26 17:00:00|9174.9|9168.9|9175.9|9169.9|9176.9|9170.9|9171.9|9165.9|154
1635267900000|2021-10-26 17:05:00|9176.9|9170.9|9177.9|9171.9|9178.9|9172.9|9173.9|9167.9|155
1635268200000|2021-10-26 17:10:00|9176.9|9170.9|9176.9|9170.9|9178.9|9172.9|9169.9|9163.9|224
1635268500000|2021-10-26 17:15:00|9177.9|9171.9|9175.9|9169.9|9177.9|9171.9|9171.9|9165.9|155
1635268800000|2021-10-26 17:20:00|9176.9|9170.9|9174.9|9168.9|9178.9|9172.9|9169.9|9163.9|160
1635269100000|2021-10-26 17:25:00|9173.9|9167.9|9175.9|9169.9|9178.9|9172.9|9169.9|9163.9|165
1635269400000|2021-10-26 17:30:00|9173.9|9167.9|9190.9|9184.9|9190.9|9184.9|9173.9|9167.9|128
1635269700000|2021-10-26 17:35:00|9191.9|9185.9|9188.9|9182.9|9196.9|9190.9|9188.9|9182.9|253
1635270000000|2021-10-26 17:40:00|9187.9|9181.9|9177.9|9171.9|9187.9|9181.9|9176.9|9170.9|190
1635270300000|2021-10-26 17:45:00|9180.9|9174.9|9180.9|9174.9|9181.9|9175.9|9175.9|9169.9|125
1635270600000|2021-10-26 17:50:00|9179.9|9173.9|9174.9|9168.9|9181.9|9175.9|9174.9|9168.9|130
1635270900000|2021-10-26 17:55:00|9175.9|9169.9|9176.9|9170.9|9180.9|9174.9|9170.9|9164.9|227
1635271200000|2021-10-26 18:00:00|9177.9|9171.9|9179.9|9173.9|9181.9|9175.9|9177.9|9171.9|140
1635271500000|2021-10-26 18:05:00|9180.9|9174.9|9175.9|9169.9|9180.9|9174.9|9174.9|9168.9|86
1635271800000|2021-10-26 18:10:00|9174.9|9168.9|9179.9|9173.9|9179.9|9173.9|9174.9|9168.9|405
1635272100000|2021-10-26 18:15:00|9178.9|9172.9|9191.9|9185.9|9191.9|9185.9|9178.9|9172.9|204
1635272400000|2021-10-26 18:20:00|9190.9|9184.9|9188.9|9182.9|9190.9|9184.9|9187.9|9181.9|118
1635272700000|2021-10-26 18:25:00|9187.9|9181.9|9186.9|9180.9|9187.9|9181.9|9184.9|9178.9|45
1635273000000|2021-10-26 18:30:00|9187.9|9181.9|9191.9|9185.9|9192.9|9186.9|9187.9|9181.9|41
1635273300000|2021-10-26 18:35:00|9192.9|9186.9|9184.9|9178.9|9192.9|9186.9|9184.9|9178.9|126
1635273600000|2021-10-26 18:40:00|9185.9|9179.9|9178.9|9172.9|9186.9|9180.9|9178.9|9172.9|100
1635273900000|2021-10-26 18:45:00|9179.9|9173.9|9179.9|9173.9|9183.9|9177.9|9178.9|9172.9|148
1635274200000|2021-10-26 18:50:00|9178.9|9172.9|9177.9|9171.9|9182.9|9176.9|9174.9|9168.9|151
1635274500000|2021-10-26 18:55:00|9178.9|9172.9|9181.5|9158.1|9181.5|9174.9|9171.9|9158.1|600
1635274800000|2021-10-26 19:00:00|9181.4|9158|9182|9158.6|9184|9160.6|9181.3|9157.9|0
1635275100000|2021-10-26 19:05:00|9182.1|9158.7|9188.7|9165.3|9189|9165.6|9181.6|9158.2|0
1635275400000|2021-10-26 19:10:00|9188.8|9165.4|9185.7|9162.3|9189.6|9166.2|9182.5|9159.1|0
1635275700000|2021-10-26 19:15:00|9185.4|9162|9186.3|9162.9|9189.3|9165.9|9184.2|9160.8|0
1635276000000|2021-10-26 19:20:00|9186.2|9162.8|9184|9160.6|9186.9|9163.5|9183.4|9160|0
1635276300000|2021-10-26 19:25:00|9184.2|9160.8|9177.3|9153.9|9186.4|9163|9177.3|9153.9|0
1635276600000|2021-10-26 19:30:00|9177.5|9154.1|9183.2|9159.8|9183.6|9160.2|9177.5|9154.1|0
1635276900000|2021-10-26 19:35:00|9183.1|9159.7|9181.7|9158.3|9186.2|9162.8|9181.2|9157.8|0
1635277200000|2021-10-26 19:40:00|9181.5|9158.1|9182.8|9159.4|9185.1|9161.7|9180.8|9157.4|0
1635277500000|2021-10-26 19:45:00|9182.9|9159.5|9176.7|9153.3|9186.6|9163.2|9176.6|9153.2|0
1635277800000|2021-10-26 19:50:00|9176.5|9153.1|9174.3|9150.9|9176.5|9153.1|9170.2|9146.8|0
1635278100000|2021-10-26 19:55:00|9174.2|9150.8|9166.8|9143.4|9177.3|9153.9|9164.9|9141.5|0
1635278400000|2021-10-26 20:00:00|9167.6|9144.2|9168.8|9145.4|9170.4|9147|9165.2|9141.8|0
1635278700000|2021-10-26 20:05:00|9169.2|9145.8|9171.7|9148.3|9172.9|9149.5|9168.8|9145.4|0
1635279000000|2021-10-26 20:10:00|9171.3|9147.9|9170|9146.6|9172.5|9149.1|9168.9|9145.5|0
1635279300000|2021-10-26 20:15:00|9169.5|9146.1|9172|9148.6|9172.4|9149|9168.3|9144.9|0
1635279600000|2021-10-26 20:20:00|9171.7|9148.3|9171.2|9147.8|9172.4|9149|9170.4|9147|0
1635279900000|2021-10-26 20:25:00|9170.9|9147.5|9168.3|9144.9|9171.6|9148.2|9168.3|9144.9|0
1635280200000|2021-10-26 20:30:00|9168.1|9144.7|9167.9|9144.5|9169.1|9145.7|9167.5|9144.1|0
1635280500000|2021-10-26 20:35:00|9167.5|9144.1|9166.7|9143.3|9167.9|9144.5|9165.9|9142.5|0
1635280800000|2021-10-26 20:40:00|9167.5|9144.1|9166.7|9143.3|9167.5|9144.1|9166.7|9143.3|0
1635281100000|2021-10-26 20:45:00|9167.1|9143.7|9169.5|9146.1|9169.5|9146.1|9166.7|9143.3|0
1635281400000|2021-10-26 20:50:00|9170|9146.6|9166.1|9142.7|9170|9146.6|9165.5|9142.1|0
1635281700000|2021-10-26 20:55:00|9166.3|9142.9|9166.2|9142.8|9168.5|9145.1|9165.3|9141.9|0
1635282000000|2021-10-26 21:00:00|9166.9|9143.5|9167.7|9144.3|9167.9|9144.5|9166.2|9142.8|0
1635282300000|2021-10-26 21:05:00|9168|9144.6|9165.5|9142.1|9168.1|9144.7|9165.5|9142.1|0
1635282600000|2021-10-26 21:10:00|9167|9143.6|9166.5|9143.1|9167.6|9144.2|9166.5|9143.1|0
1635282900000|2021-10-26 21:15:00|9166.4|9143|9167.3|9143.9|9167.6|9144.2|9166.4|9143|0
1635283200000|2021-10-26 21:20:00|9167.1|9143.7|9167.3|9143.9|9167.3|9143.9|9167.1|9143.7|0
1635283500000|2021-10-26 21:25:00|9167.5|9144.1|9167.6|9144.2|9167.6|9144.2|9167.1|9143.7|0
1635283800000|2021-10-26 21:30:00|9167.8|9144.4|9167.9|9144.5|9168.2|9144.8|9167.5|9144.1|0
1635284100000|2021-10-26 21:35:00|9167.4|9144|9167.6|9144.2|9167.9|9144.5|9167.3|9143.9|0
1635284400000|2021-10-26 21:40:00|9167.7|9144.3|9166.9|9143.5|9167.9|9144.5|9166.5|9143.1|0
1635284700000|2021-10-26 21:45:00|9167|9143.6|9167.1|9143.7|9167.1|9143.7|9167|9143.6|0
1635285000000|2021-10-26 21:50:00|9167.3|9143.9|9167.2|9143.8|9167.3|9143.9|9166.9|9143.5|0
1635285300000|2021-10-26 21:55:00|9167.1|9143.7|9167.1|9143.7|9167.5|9144.1|9166.6|9143.2|0
1635285600000|2021-10-26 22:00:00|9167.6|9144.2|9168.3|9144.9|9171|9147.6|9167.1|9143.7|0
1635285900000|2021-10-26 22:05:00|9168.7|9145.3|9171.8|9148.4|9172.2|9148.8|9167.9|9144.5|0
1635286200000|2021-10-26 22:10:00|9172.2|9148.8|9174.7|9151.3|9174.7|9151.3|9171.4|9148|0
1635286500000|2021-10-26 22:15:00|9174.9|9151.5|9175.6|9152.2|9175.6|9152.2|9173.5|9150.1|0
1635286800000|2021-10-26 22:20:00|9176|9152.6|9174.8|9151.4|9178|9154.6|9174.4|9151|0
1635287100000|2021-10-26 22:25:00|9174.9|9151.5|9177.2|9153.8|9177.6|9154.2|9173.5|9150.1|0
1635287400000|2021-10-26 22:30:00|9177.4|9154|9177.2|9153.8|9178.4|9155|9176.4|9153|0
1635287700000|2021-10-26 22:35:00|9177.4|9154|9177.6|9154.2|9178|9154.6|9176.8|9153.4|0
1635288000000|2021-10-26 22:40:00|9178|9154.6|9179.2|9155.8|9180|9156.6|9178|9154.6|0
1635288300000|2021-10-26 22:45:00|9179.4|9156|9179.2|9155.8|9180.4|9157|9178.4|9155|0
1635288600000|2021-10-26 22:50:00|9179.6|9156.2|9178|9154.6|9179.6|9156.2|9177.6|9154.2|0
1635288900000|2021-10-26 22:55:00|9178.2|9154.8|9178.2|9154.8|9178.8|9155.4|9177.6|9154.2|0
1635289200000|2021-10-26 23:00:00|9177.8|9154.4|9179.8|9156.4|9180.2|9156.8|9177.8|9154.4|0
1635289500000|2021-10-26 23:05:00|9179|9155.6|9177.6|9154.2|9179|9155.6|9177.2|9153.8|0
1635289800000|2021-10-26 23:10:00|9177.2|9153.8|9177.6|9154.2|9178.8|9155.4|9177.2|9153.8|0
1635290100000|2021-10-26 23:15:00|9177.4|9154|9184.1|9160.7|9184.7|9161.3|9177.2|9153.8|0
1635290400000|2021-10-26 23:20:00|9184.5|9161.1|9185.1|9161.7|9185.7|9162.3|9183.7|9160.3|0
1635290700000|2021-10-26 23:25:00|9184.9|9161.5|9184.9|9161.5|9186.1|9162.7|9184.9|9161.5|0
1635291000000|2021-10-26 23:30:00|9185.3|9161.9|9187.9|9164.5|9188.9|9165.5|9185.1|9161.7|0
1635291300000|2021-10-26 23:35:00|9188.3|9164.9|9186.2|9162.8|9188.3|9164.9|9186.2|9162.8|0
1635291600000|2021-10-26 23:40:00|9185.8|9162.4|9179|9155.6|9185.8|9162.4|9179|9155.6|0
1635291900000|2021-10-26 23:45:00|9179.2|9155.8|9185.8|9162.4|9185.8|9162.4|9179.2|9155.8|0
1635292200000|2021-10-26 23:50:00|9186.2|9162.8|9184.6|9161.2|9187.1|9163.7|9184.6|9161.2|0
1635292500000|2021-10-26 23:55:00|9184.4|9161|9183.4|9160|9185.4|9162|9183.4|9160|0
1635292800000|2021-10-27 00:00:00|9183.8|9160.4|9187.6|9164.2|9188.4|9165|9181.8|9158.4|0
1635293100000|2021-10-27 00:05:00|9188|9164.6|9183.8|9160.4|9188.2|9164.8|9183.8|9160.4|0
1635293400000|2021-10-27 00:10:00|9184.2|9160.8|9185.1|9161.7|9187|9163.6|9183.8|9160.4|0
1635293700000|2021-10-27 00:15:00|9184.9|9161.5|9180.9|9157.5|9187.3|9163.9|9180.5|9157.1|0
1635294000000|2021-10-27 00:20:00|9181|9157.6|9180.7|9157.3|9182.9|9159.5|9179.9|9156.5|0
1635294300000|2021-10-27 00:25:00|9181|9157.6|9183|9159.6|9183.2|9159.8|9178.9|9155.5|0
1635294600000|2021-10-27 00:30:00|9182.8|9159.4|9179.1|9155.7|9185.9|9162.5|9178.3|9154.9|0
1635294900000|2021-10-27 00:35:00|9179|9155.6|9176.4|9153|9179.1|9155.7|9174.4|9151|0
1635295200000|2021-10-27 00:40:00|9176.5|9153.1|9176.2|9152.8|9179.1|9155.7|9174.7|9151.3|0
1635295500000|2021-10-27 00:45:00|9175.7|9152.3|9177.2|9153.8|9177.9|9154.5|9174.7|9151.3|0
1635295800000|2021-10-27 00:50:00|9176.9|9153.5|9174.5|9151.1|9177.2|9153.8|9172.1|9148.7|0
1635296100000|2021-10-27 00:55:00|9174.4|9151|9174.1|9150.7|9176.5|9153.1|9174.1|9150.7|0
1635296400000|2021-10-27 01:00:00|9174.3|9150.9|9176.3|9152.9|9176.3|9152.9|9171.4|9148|0
1635296700000|2021-10-27 01:05:00|9176.6|9153.2|9174.8|9151.4|9177|9153.6|9173.6|9150.2|0
1635297000000|2021-10-27 01:10:00|9174.6|9151.2|9170.1|9146.7|9175.1|9151.7|9169.6|9146.2|0
1635297300000|2021-10-27 01:15:00|9170.7|9147.3|9134.9|9128.9|9170.7|9153.9|9129.9|9123.9|2687
1635297600000|2021-10-27 01:20:00|9133.9|9127.9|9124.9|9118.9|9139.9|9133.9|9121.9|9115.9|2852
1635297900000|2021-10-27 01:25:00|9125.9|9119.9|9116.9|9110.9|9131.9|9125.9|9115.9|9109.9|2170
1635298200000|2021-10-27 01:30:00|9119.9|9113.9|9116.9|9110.9|9127.9|9121.9|9094.9|9088.9|3819
1635298500000|2021-10-27 01:35:00|9113.9|9107.9|9126.9|9120.9|9126.9|9120.9|9105.9|9099.9|3184
1635298800000|2021-10-27 01:40:00|9127.9|9121.9|9113.9|9107.9|9145.9|9139.9|9113.9|9107.9|3132
1635299100000|2021-10-27 01:45:00|9112.9|9106.9|9091.9|9085.9|9112.9|9106.9|9088.9|9082.9|4336
1635299400000|2021-10-27 01:50:00|9090.9|9084.9|9075.9|9069.9|9092.9|9086.9|9069.9|9063.9|1735
1635299700000|2021-10-27 01:55:00|9074.9|9068.9|9081.9|9075.9|9084.9|9078.9|9059.9|9053.9|1712
1635300000000|2021-10-27 02:00:00|9079.9|9073.9|9098.9|9092.9|9103.9|9097.9|9077.9|9071.9|5511
1635300300000|2021-10-27 02:05:00|9101.9|9095.9|9091.9|9085.9|9106.9|9100.9|9083.9|9077.9|5185
1635300600000|2021-10-27 02:10:00|9095.9|9089.9|9112.9|9106.9|9115.9|9109.9|9088.9|9082.9|1691
1635300900000|2021-10-27 02:15:00|9115.9|9109.9|9092.9|9086.9|9117.9|9111.9|9089.9|9083.9|1446
1635301200000|2021-10-27 02:20:00|9093.9|9087.9|9097.9|9091.9|9104.9|9098.9|9089.9|9083.9|512
1635301500000|2021-10-27 02:25:00|9098.9|9092.9|9092.9|9086.9|9104.9|9098.9|9091.9|9085.9|1693
1635301800000|2021-10-27 02:30:00|9091.9|9085.9|9080.9|9074.9|9091.9|9085.9|9078.9|9072.9|1179
1635302100000|2021-10-27 02:35:00|9081.9|9075.9|9079.9|9073.9|9086.9|9080.9|9074.9|9068.9|671
1635302400000|2021-10-27 02:40:00|9080.9|9074.9|9079.9|9073.9|9085.9|9079.9|9076.9|9070.9|373
1635302700000|2021-10-27 02:45:00|9078.9|9072.9|9072.9|9066.9|9081.9|9075.9|9066.9|9060.9|544
1635303000000|2021-10-27 02:50:00|9070.9|9064.9|9070.9|9064.9|9078.9|9072.9|9068.9|9062.9|1104
1635303300000|2021-10-27 02:55:00|9069.9|9063.9|9084.9|9078.9|9091.9|9085.9|9068.9|9062.9|649
1635303600000|2021-10-27 03:00:00|9082.9|9076.9|9082.9|9076.9|9089.9|9083.9|9077.9|9071.9|691
1635303900000|2021-10-27 03:05:00|9081.9|9075.9|9093.9|9087.9|9094.9|9088.9|9079.9|9073.9|778
1635304200000|2021-10-27 03:10:00|9092.9|9086.9|9095.9|9089.9|9100.9|9094.9|9086.9|9080.9|1250
1635304500000|2021-10-27 03:15:00|9094.9|9088.9|9103.9|9097.9|9107.9|9101.9|9094.9|9088.9|1066
1635304800000|2021-10-27 03:20:00|9104.9|9098.9|9093.9|9087.9|9105.9|9099.9|9088.9|9082.9|404
1635305100000|2021-10-27 03:25:00|9094.9|9088.9|9105.9|9099.9|9108.9|9102.9|9094.9|9088.9|344
1635305400000|2021-10-27 03:30:00|9104.9|9098.9|9094.9|9088.9|9104.9|9098.9|9094.9|9088.9|2702
1635305700000|2021-10-27 03:35:00|9095.9|9089.9|9088.9|9082.9|9098.9|9092.9|9087.9|9081.9|2691
1635306000000|2021-10-27 03:40:00|9090.9|9084.9|9090.9|9084.9|9093.9|9087.9|9086.9|9080.9|331
1635306300000|2021-10-27 03:45:00|9091.9|9085.9|9097.9|9091.9|9098.9|9092.9|9091.9|9085.9|564
1635306600000|2021-10-27 03:50:00|9096.9|9090.9|9103.9|9097.9|9103.9|9097.9|9095.9|9089.9|203
1635306900000|2021-10-27 03:55:00|9102.9|9096.9|9103.9|9097.9|9106.9|9100.9|9101.9|9095.9|747
1635307200000|2021-10-27 04:00:00|9109.9|9086.5|9110.2|9086.8|9110.6|9087.2|9109.6|9086.2|0
1635307500000|2021-10-27 04:05:00|9110|9086.6|9109.2|9085.8|9110|9086.6|9108.5|9085.1|0
1635307800000|2021-10-27 04:10:00|9109.3|9085.9|9108.9|9085.5|9109.4|9086|9108.7|9085.3|0
1635308100000|2021-10-27 04:15:00|9108.7|9085.3|9109.6|9086.2|9109.8|9086.4|9108.7|9085.3|0
1635308400000|2021-10-27 04:20:00|9109.8|9086.4|9109.1|9085.7|9110.6|9087.2|9109.1|9085.7|0
1635308700000|2021-10-27 04:25:00|9108.9|9085.5|9109.3|9085.9|9109.8|9086.4|9108.9|9085.5|0
1635309000000|2021-10-27 04:30:00|9109.6|9086.2|9109.5|9086.1|9110|9086.6|9108.7|9085.3|0
1635309300000|2021-10-27 04:35:00|9109.4|9086|9108.8|9085.4|9110|9086.6|9108.5|9085.1|0
1635309600000|2021-10-27 04:40:00|9109.1|9085.7|9110.6|9087.2|9110.8|9087.4|9108.5|9085.1|0
1635309900000|2021-10-27 04:45:00|9110|9086.6|9111.3|9087.9|9112.7|9089.3|9109.8|9086.4|0
1635310200000|2021-10-27 04:50:00|9111.4|9088|9111.6|9088.2|9112.3|9088.9|9111.4|9088|0
1635310500000|2021-10-27 04:55:00|9111.7|9088.3|9112.7|9089.3|9112.7|9089.3|9111.4|9088|0
1635310800000|2021-10-27 05:00:00|9112.9|9089.5|9104.9|9098.9|9115.9|9109.9|9102.9|9089.5|964
1635311100000|2021-10-27 05:05:00|9103.9|9097.9|9095.9|9089.9|9105.9|9099.9|9095.9|9089.9|816
1635311400000|2021-10-27 05:10:00|9096.9|9090.9|9110.9|9104.9|9111.9|9105.9|9096.9|9090.9|753
1635311700000|2021-10-27 05:15:00|9109.9|9103.9|9102.9|9096.9|9110.9|9104.9|9102.9|9096.9|379
1635312000000|2021-10-27 05:20:00|9100.9|9094.9|9091.9|9085.9|9103.9|9097.9|9090.9|9084.9|393
1635312300000|2021-10-27 05:25:00|9090.9|9084.9|9099.9|9093.9|9100.9|9094.9|9086.9|9080.9|635
1635312600000|2021-10-27 05:30:00|9100.9|9094.9|9109.9|9103.9|9110.9|9104.9|9100.9|9094.9|805
1635312900000|2021-10-27 05:35:00|9108.9|9102.9|9108.9|9102.9|9114.9|9108.9|9101.9|9095.9|777
1635313200000|2021-10-27 05:40:00|9107.9|9101.9|9111.9|9105.9|9111.9|9105.9|9103.9|9097.9|2818
1635313500000|2021-10-27 05:45:00|9112.9|9106.9|9099.9|9093.9|9112.9|9106.9|9098.9|9092.9|1794
1635313800000|2021-10-27 05:50:00|9100.9|9094.9|9101.9|9095.9|9103.9|9097.9|9097.9|9091.9|1405
1635314100000|2021-10-27 05:55:00|9100.9|9094.9|9108.9|9102.9|9109.9|9103.9|9098.9|9092.9|1427
1635314400000|2021-10-27 06:00:00|9107.9|9101.9|9098.9|9092.9|9107.9|9101.9|9098.9|9092.9|828
1635314700000|2021-10-27 06:05:00|9099.9|9093.9|9092.9|9086.9|9102.9|9096.9|9089.9|9083.9|401
1635315000000|2021-10-27 06:10:00|9090.9|9084.9|9077.9|9071.9|9093.9|9087.9|9077.9|9071.9|1274
1635315300000|2021-10-27 06:15:00|9076.9|9070.9|9080.9|9074.9|9083.9|9077.9|9073.9|9067.9|686
1635315600000|2021-10-27 06:20:00|9081.9|9075.9|9095.9|9089.9|9095.9|9089.9|9080.9|9074.9|482
1635315900000|2021-10-27 06:25:00|9094.9|9088.9|9082.9|9076.9|9094.9|9088.9|9082.9|9076.9|1639
1635316200000|2021-10-27 06:30:00|9083.9|9077.9|9088.9|9082.9|9088.9|9082.9|9081.9|9075.9|501
1635316500000|2021-10-27 06:35:00|9089.9|9083.9|9089.9|9083.9|9092.9|9086.9|9086.9|9080.9|1608
1635316800000|2021-10-27 06:40:00|9088.9|9082.9|9086.9|9080.9|9092.9|9086.9|9086.9|9080.9|613
1635317100000|2021-10-27 06:45:00|9085.9|9079.9|9093.9|9087.9|9094.9|9088.9|9083.9|9077.9|1870
1635317400000|2021-10-27 06:50:00|9094.9|9088.9|9089.9|9083.9|9097.9|9091.9|9089.9|9083.9|1830
1635317700000|2021-10-27 06:55:00|9090.9|9084.9|9081.9|9075.9|9090.9|9084.9|9081.9|9075.9|563
1635318000000|2021-10-27 07:00:00|9082.9|9076.9|9087.9|9081.9|9091.9|9085.9|9080.9|9074.9|695
1635318300000|2021-10-27 07:05:00|9086.9|9080.9|9090.9|9084.9|9091.9|9085.9|9084.9|9078.9|852
1635318600000|2021-10-27 07:10:00|9089.9|9083.9|9097.9|9091.9|9097.9|9091.9|9087.9|9081.9|1856
1635318900000|2021-10-27 07:15:00|9098.9|9092.9|9097.9|9091.9|9100.9|9094.9|9094.9|9088.9|582
1635319200000|2021-10-27 07:20:00|9098.9|9092.9|9098.9|9092.9|9100.9|9094.9|9091.9|9085.9|604
1635319500000|2021-10-27 07:25:00|9097.9|9091.9|9093.9|9087.9|9099.9|9093.9|9093.9|9087.9|1303
1635319800000|2021-10-27 07:30:00|9094.9|9088.9|9094.9|9088.9|9098.9|9092.9|9092.9|9086.9|614
1635320100000|2021-10-27 07:35:00|9093.9|9087.9|9090.9|9084.9|9096.9|9090.9|9089.9|9083.9|513
1635320400000|2021-10-27 07:40:00|9091.9|9085.9|9098.9|9092.9|9098.9|9092.9|9089.9|9083.9|2321
1635320700000|2021-10-27 07:45:00|9096.9|9090.9|9096.9|9090.9|9098.9|9092.9|9095.9|9089.9|1661
1635321000000|2021-10-27 07:50:00|9097.9|9091.9|9094.9|9088.9|9097.9|9091.9|9092.9|9086.9|1268
1635321300000|2021-10-27 07:55:00|9095.9|9089.9|9094.9|9088.9|9097.9|9091.9|9091.9|9085.9|1349
1635321600000|2021-10-27 08:00:00|9095.9|9089.9|9097.9|9091.9|9098.9|9092.9|9090.9|9084.9|1827
1635321900000|2021-10-27 08:05:00|9096.9|9090.9|9098.9|9092.9|9099.9|9093.9|9093.9|9087.9|5097
1635322200000|2021-10-27 08:10:00|9096.9|9090.9|9104.9|9098.9|9108.9|9102.9|9096.9|9090.9|13473
1635322500000|2021-10-27 08:15:00|9105.9|9099.9|9093.9|9087.9|9108.9|9102.9|9091.9|9085.9|2546
1635322800000|2021-10-27 08:20:00|9092.9|9086.9|9094.9|9088.9|9095.9|9089.9|9090.9|9084.9|2368
1635323100000|2021-10-27 08:25:00|9093.9|9087.9|9090.9|9084.9|9094.9|9088.9|9089.9|9083.9|3689
1635323400000|2021-10-27 08:30:00|9099.5|9076.1|9096.3|9072.9|9099.8|9076.4|9095.4|9072|183
1635323700000|2021-10-27 08:35:00|9096.8|9073.4|9096.9|9073.5|9098.5|9075.1|9096.3|9072.9|0
1635324000000|2021-10-27 08:40:00|9097|9073.6|9093.4|9070|9097.5|9074.1|9092.1|9068.7|0
1635324300000|2021-10-27 08:45:00|9093.9|9070.5|9092.8|9069.4|9096|9072.6|9092.6|9069.2|0
1635324600000|2021-10-27 08:50:00|9092.9|9069.5|9088.9|9065.5|9094.3|9070.9|9088.6|9065.2|0
1635324900000|2021-10-27 08:55:00|9088.7|9065.3|9085.4|9062|9091.5|9068.1|9084.9|9061.5|0
1635325200000|2021-10-27 09:00:00|9085.6|9062.2|9070.7|9047.3|9086.2|9062.8|9063.4|9040|0
1635325500000|2021-10-27 09:05:00|9070.2|9046.8|9064.4|9041|9071.8|9048.4|9064.4|9041|0
1635325800000|2021-10-27 09:10:00|9064.2|9040.8|9071.3|9047.9|9071.8|9048.4|9063.2|9039.8|0
1635326100000|2021-10-27 09:15:00|9071.6|9048.2|9079.4|9073.4|9079.9|9073.9|9052.4|9046.4|515
1635326400000|2021-10-27 09:20:00|9079.9|9073.9|9072.9|9066.9|9079.9|9073.9|9070.4|9064.4|93
1635326700000|2021-10-27 09:25:00|9073.4|9067.4|9069.4|9063.4|9075.9|9069.9|9069.4|9063.4|114
1635327000000|2021-10-27 09:30:00|9069.9|9063.9|9061.9|9055.9|9071.4|9065.4|9057.4|9051.4|98
1635327300000|2021-10-27 09:35:00|9062.4|9056.4|9069.9|9063.9|9070.4|9064.4|9060.9|9054.9|84
1635327600000|2021-10-27 09:40:00|9070.4|9064.4|9074.4|9068.4|9076.9|9070.9|9070.4|9064.4|215
1635327900000|2021-10-27 09:45:00|9073.9|9067.9|9066.4|9060.4|9075.9|9069.9|9066.4|9060.4|52
1635328200000|2021-10-27 09:50:00|9066.9|9060.9|9061.9|9055.9|9070.4|9064.4|9060.9|9054.9|109
1635328500000|2021-10-27 09:55:00|9062.4|9056.4|9067.9|9061.9|9067.9|9061.9|9061.9|9055.9|10
1635328800000|2021-10-27 10:00:00|9068.4|9062.4|9072.9|9066.9|9073.4|9067.4|9067.9|9061.9|20
1635329100000|2021-10-27 10:05:00|9072.4|9066.4|9074.4|9068.4|9074.4|9068.4|9069.9|9063.9|103
1635329400000|2021-10-27 10:10:00|9073.9|9067.9|9071.4|9065.4|9073.9|9067.9|9069.9|9063.9|37
1635329700000|2021-10-27 10:15:00|9070.9|9064.9|9067.4|9061.4|9071.9|9065.9|9065.9|9059.9|84
1635330000000|2021-10-27 10:20:00|9067.9|9061.9|9066.4|9060.4|9070.4|9064.4|9066.4|9060.4|77
1635330300000|2021-10-27 10:25:00|9065.9|9059.9|9060.4|9054.4|9067.9|9061.9|9060.4|9054.4|48
1635330600000|2021-10-27 10:30:00|9060.9|9054.9|9064.4|9058.4|9064.4|9058.4|9058.4|9052.4|47
1635330900000|2021-10-27 10:35:00|9063.9|9057.9|9062.4|9056.4|9065.4|9059.4|9062.4|9056.4|60
1635331200000|2021-10-27 10:40:00|9061.9|9055.9|9059.4|9053.4|9061.9|9055.9|9058.9|9052.9|35
1635331500000|2021-10-27 10:45:00|9060.4|9054.4|9057.4|9051.4|9060.9|9054.9|9057.4|9051.4|43
1635331800000|2021-10-27 10:50:00|9057.9|9051.9|9053.4|9047.4|9057.9|9051.9|9050.9|9044.9|107
1635332100000|2021-10-27 10:55:00|9053.9|9047.9|9049.4|9043.4|9054.4|9048.4|9048.9|9042.9|77
1635332400000|2021-10-27 11:00:00|9048.4|9042.4|9057.4|9051.4|9058.4|9052.4|9048.4|9042.4|101
1635332700000|2021-10-27 11:05:00|9056.4|9050.4|9053.9|9047.9|9058.4|9052.4|9052.4|9046.4|84
1635333000000|2021-10-27 11:10:00|9054.4|9048.4|9055.4|9049.4|9058.4|9052.4|9053.4|9047.4|110
1635333300000|2021-10-27 11:15:00|9055.9|9049.9|9058.9|9052.9|9059.4|9053.4|9055.9|9049.9|43
1635333600000|2021-10-27 11:20:00|9059.4|9053.4|9058.4|9052.4|9059.4|9053.4|9057.4|9051.4|71
1635333900000|2021-10-27 11:25:00|9057.9|9051.9|9055.4|9049.4|9059.4|9053.4|9055.4|9049.4|51
1635334200000|2021-10-27 11:30:00|9054.4|9048.4|9056.4|9050.4|9057.4|9051.4|9053.4|9047.4|139
1635334500000|2021-10-27 11:35:00|9055.9|9049.9|9055.9|9049.9|9059.4|9053.4|9055.4|9049.4|12
1635334800000|2021-10-27 11:40:00|9056.4|9050.4|9056.4|9050.4|9057.4|9051.4|9055.4|9049.4|14
1635335100000|2021-10-27 11:45:00|9057.9|9051.9|9054.4|9048.4|9058.4|9052.4|9054.4|9048.4|67
1635335400000|2021-10-27 11:50:00|9053.9|9047.9|9050.4|9044.4|9054.4|9048.4|9050.4|9044.4|122
1635335700000|2021-10-27 11:55:00|9051.4|9045.4|9047.4|9041.4|9052.4|9046.4|9047.4|9041.4|133
1635336000000|2021-10-27 12:00:00|9046.9|9040.9|9048.9|9042.9|9050.9|9044.9|9046.4|9040.4|25
1635336300000|2021-10-27 12:05:00|9049.4|9043.4|9055.4|9049.4|9055.4|9049.4|9049.4|9043.4|34
1635336600000|2021-10-27 12:10:00|9055.9|9049.9|9058.4|9052.4|9058.9|9052.9|9052.9|9046.9|61
1635336900000|2021-10-27 12:15:00|9058.9|9052.9|9059.9|9053.9|9060.4|9054.4|9055.9|9049.9|27
1635337200000|2021-10-27 12:20:00|9059.4|9053.4|9056.9|9050.9|9062.4|9056.4|9056.4|9050.4|7
1635337500000|2021-10-27 12:25:00|9056.4|9050.4|9059.4|9053.4|9059.9|9053.9|9054.9|9048.9|12
1635337800000|2021-10-27 12:30:00|9059.9|9053.9|9067.4|9061.4|9072.9|9066.9|9059.9|9053.9|81
1635338100000|2021-10-27 12:35:00|9066.9|9060.9|9066.4|9060.4|9070.4|9064.4|9064.9|9058.9|113
1635338400000|2021-10-27 12:40:00|9065.4|9059.4|9066.4|9060.4|9066.9|9060.9|9064.4|9058.4|29
1635338700000|2021-10-27 12:45:00|9066.9|9060.9|9067.4|9061.4|9070.4|9064.4|9066.9|9060.9|38
1635339000000|2021-10-27 12:50:00|9066.9|9060.9|9064.4|9058.4|9066.9|9060.9|9062.4|9056.4|177
1635339300000|2021-10-27 12:55:00|9064.9|9058.9|9068.4|9062.4|9068.4|9062.4|9062.9|9056.9|336
1635339600000|2021-10-27 13:00:00|9067.9|9061.9|9067.9|9061.9|9068.4|9062.4|9064.9|9058.9|23
1635339900000|2021-10-27 13:05:00|9068.4|9062.4|9068.9|9062.9|9069.9|9063.9|9063.4|9057.4|161
1635340200000|2021-10-27 13:10:00|9069.4|9063.4|9069.9|9063.9|9070.4|9064.4|9067.9|9061.9|63
1635340500000|2021-10-27 13:15:00|9069.4|9063.4|9071.9|9065.9|9072.4|9066.4|9068.4|9062.4|52
1635340800000|2021-10-27 13:20:00|9071.4|9065.4|9072.4|9066.4|9072.9|9066.9|9069.9|9063.9|65
1635341100000|2021-10-27 13:25:00|9073.4|9067.4|9071.4|9065.4|9074.9|9068.9|9071.4|9065.4|77
1635341400000|2021-10-27 13:30:00|9070.4|9064.4|9086.4|9080.4|9086.9|9080.9|9066.9|9060.9|600
1635341700000|2021-10-27 13:35:00|9085.4|9079.4|9103.4|9097.4|9105.9|9099.9|9085.4|9079.4|776
1635342000000|2021-10-27 13:40:00|9102.4|9096.4|9124.4|9118.4|9124.4|9118.4|9101.4|9095.4|768
1635342300000|2021-10-27 13:45:00|9123.4|9117.4|9120.9|9114.9|9131.9|9125.9|9113.4|9107.4|539
1635342600000|2021-10-27 13:50:00|9120.4|9114.4|9122.9|9116.9|9130.4|9124.4|9115.9|9109.9|202
1635342900000|2021-10-27 13:55:00|9122.4|9116.4|9121.4|9115.4|9127.4|9121.4|9117.4|9111.4|72
1635343200000|2021-10-27 14:00:00|9121.9|9115.9|9112.4|9106.4|9127.4|9121.4|9111.4|9105.4|196
1635343500000|2021-10-27 14:05:00|9113.4|9107.4|9123.4|9117.4|9124.4|9118.4|9107.4|9101.4|234
1635343800000|2021-10-27 14:10:00|9122.9|9116.9|9117.9|9111.9|9125.4|9119.4|9112.9|9106.9|171
1635344100000|2021-10-27 14:15:00|9117.4|9111.4|9118.4|9112.4|9122.4|9116.4|9112.9|9106.9|110
1635344400000|2021-10-27 14:20:00|9117.9|9111.9|9120.9|9114.9|9123.4|9117.4|9112.9|9106.9|133
1635344700000|2021-10-27 14:25:00|9120.4|9114.4|9118.4|9112.4|9122.9|9116.9|9111.9|9105.9|123
1635345000000|2021-10-27 14:30:00|9118.9|9112.9|9115.9|9109.9|9119.9|9113.9|9109.9|9103.9|120
1635345300000|2021-10-27 14:35:00|9115.4|9109.4|9113.9|9107.9|9115.9|9109.9|9107.9|9101.9|188
1635345600000|2021-10-27 14:40:00|9114.4|9108.4|9108.4|9102.4|9115.4|9109.4|9103.4|9097.4|141
1635345900000|2021-10-27 14:45:00|9107.9|9101.9|9097.9|9091.9|9108.4|9102.4|9097.9|9091.9|101
1635346200000|2021-10-27 14:50:00|9097.4|9091.4|9103.4|9097.4|9103.4|9097.4|9092.9|9086.9|199
1635346500000|2021-10-27 14:55:00|9104.4|9098.4|9094.9|9088.9|9109.4|9103.4|9091.4|9085.4|302
1635346800000|2021-10-27 15:00:00|9093.9|9087.9|9099.9|9093.9|9099.9|9093.9|9092.9|9086.9|142
1635347100000|2021-10-27 15:05:00|9100.9|9094.9|9112.9|9106.9|9113.9|9107.9|9099.9|9093.9|207
1635347400000|2021-10-27 15:10:00|9111.9|9105.9|9101.9|9095.9|9113.9|9107.9|9101.9|9095.9|168
1635347700000|2021-10-27 15:15:00|9100.9|9094.9|9095.9|9089.9|9100.9|9094.9|9092.9|9086.9|92
1635348000000|2021-10-27 15:20:00|9094.9|9088.9|9082.9|9076.9|9094.9|9088.9|9082.9|9076.9|133
1635348300000|2021-10-27 15:25:00|9081.9|9075.9|9083.9|9077.9|9085.9|9079.9|9078.9|9072.9|159
1635348600000|2021-10-27 15:30:00|9084.9|9078.9|9079.9|9073.9|9086.9|9080.9|9079.9|9073.9|103
1635348900000|2021-10-27 15:35:00|9078.9|9072.9|9069.9|9063.9|9079.9|9073.9|9068.9|9062.9|285
1635349200000|2021-10-27 15:40:00|9070.9|9064.9|9074.9|9068.9|9080.9|9074.9|9070.9|9064.9|324
1635349500000|2021-10-27 15:45:00|9075.9|9069.9|9072.9|9066.9|9075.9|9069.9|9071.9|9065.9|97
1635349800000|2021-10-27 15:50:00|9073.9|9067.9|9073.9|9067.9|9075.9|9069.9|9070.9|9064.9|31
1635350100000|2021-10-27 15:55:00|9074.9|9068.9|9081.9|9075.9|9081.9|9075.9|9072.9|9066.9|124
1635350400000|2021-10-27 16:00:00|9082.9|9076.9|9079.9|9073.9|9087.9|9081.9|9079.9|9073.9|91
1635350700000|2021-10-27 16:05:00|9078.9|9072.9|9084.9|9078.9|9085.9|9079.9|9078.9|9072.9|95
1635351000000|2021-10-27 16:10:00|9085.9|9079.9|9087.9|9081.9|9087.9|9081.9|9079.9|9073.9|70
1635351300000|2021-10-27 16:15:00|9086.9|9080.9|9084.9|9078.9|9087.9|9081.9|9079.9|9073.9|61
1635351600000|2021-10-27 16:20:00|9083.9|9077.9|9085.9|9079.9|9087.9|9081.9|9083.9|9077.9|46
1635351900000|2021-10-27 16:25:00|9086.9|9080.9|9089.9|9083.9|9089.9|9083.9|9084.9|9078.9|72
1635352200000|2021-10-27 16:30:00|9087.9|9081.9|9090.9|9084.9|9090.9|9084.9|9082.9|9076.9|162
1635352500000|2021-10-27 16:35:00|9091.9|9085.9|9088.9|9082.9|9092.9|9086.9|9086.9|9080.9|31
1635352800000|2021-10-27 16:40:00|9087.9|9081.9|9088.9|9082.9|9090.9|9084.9|9084.9|9078.9|31
1635353100000|2021-10-27 16:45:00|9087.9|9081.9|9085.9|9079.9|9088.9|9082.9|9084.9|9078.9|44
1635353400000|2021-10-27 16:50:00|9084.9|9078.9|9082.9|9076.9|9085.9|9079.9|9079.9|9073.9|107
1635353700000|2021-10-27 16:55:00|9083.9|9077.9|9085.9|9079.9|9086.9|9080.9|9081.9|9075.9|40
1635354000000|2021-10-27 17:00:00|9087.9|9081.9|9096.9|9090.9|9097.9|9091.9|9086.9|9080.9|149
1635354300000|2021-10-27 17:05:00|9098.9|9092.9|9095.9|9089.9|9099.9|9093.9|9094.9|9088.9|64
1635354600000|2021-10-27 17:10:00|9096.9|9090.9|9100.9|9094.9|9101.9|9095.9|9095.9|9089.9|160
1635354900000|2021-10-27 17:15:00|9101.9|9095.9|9097.9|9091.9|9101.9|9095.9|9095.9|9089.9|63
1635355200000|2021-10-27 17:20:00|9096.9|9090.9|9098.9|9092.9|9098.9|9092.9|9096.9|9090.9|34
1635355500000|2021-10-27 17:25:00|9099.9|9093.9|9099.9|9093.9|9104.9|9098.9|9098.9|9092.9|76
1635355800000|2021-10-27 17:30:00|9100.9|9094.9|9099.9|9093.9|9100.9|9094.9|9098.9|9092.9|32
1635356100000|2021-10-27 17:35:00|9100.9|9094.9|9099.9|9093.9|9101.9|9095.9|9098.9|9092.9|32
1635356400000|2021-10-27 17:40:00|9100.9|9094.9|9102.9|9096.9|9102.9|9096.9|9099.9|9093.9|30
1635356700000|2021-10-27 17:45:00|9100.9|9094.9|9106.9|9100.9|9108.9|9102.9|9100.9|9094.9|98
1635357000000|2021-10-27 17:50:00|9105.9|9099.9|9105.9|9099.9|9106.9|9100.9|9104.9|9098.9|39
1635357300000|2021-10-27 17:55:00|9106.9|9100.9|9106.9|9100.9|9107.9|9101.9|9105.9|9099.9|28
1635357600000|2021-10-27 18:00:00|9107.9|9101.9|9108.9|9102.9|9108.9|9102.9|9104.9|9098.9|51
1635357900000|2021-10-27 18:05:00|9109.9|9103.9|9109.9|9103.9|9110.9|9104.9|9103.9|9097.9|130
1635358200000|2021-10-27 18:10:00|9110.9|9104.9|9113.9|9107.9|9113.9|9107.9|9109.9|9103.9|44
1635358500000|2021-10-27 18:15:00|9112.9|9106.9|9113.9|9107.9|9114.9|9108.9|9111.9|9105.9|45
1635358800000|2021-10-27 18:20:00|9112.9|9106.9|9111.9|9105.9|9114.9|9108.9|9111.9|9105.9|22
1635359100000|2021-10-27 18:25:00|9112.9|9106.9|9112.9|9106.9|9114.9|9108.9|9111.9|9105.9|41
1635359400000|2021-10-27 18:30:00|9111.9|9105.9|9112.9|9106.9|9114.9|9108.9|9110.9|9104.9|81
1635359700000|2021-10-27 18:35:00|9111.9|9105.9|9110.9|9104.9|9113.9|9107.9|9110.9|9104.9|50
1635360000000|2021-10-27 18:40:00|9111.9|9105.9|9114.9|9108.9|9114.9|9108.9|9110.9|9104.9|68
1635360300000|2021-10-27 18:45:00|9115.9|9109.9|9116.9|9110.9|9119.9|9113.9|9113.9|9107.9|286
1635360600000|2021-10-27 18:50:00|9117.9|9111.9|9113.9|9107.9|9118.9|9112.9|9113.9|9107.9|65
1635360900000|2021-10-27 18:55:00|9114.9|9108.9|9116.8|9093.4|9116.8|9108.9|9107.9|9093.4|44
1635361200000|2021-10-27 19:00:00|9116.7|9093.3|9113.9|9090.5|9117.7|9094.3|9113.7|9090.3|0
1635361500000|2021-10-27 19:05:00|9114|9090.6|9108|9084.6|9114.1|9090.7|9108|9084.6|0
1635361800000|2021-10-27 19:10:00|9107.9|9084.5|9092.2|9068.8|9107.9|9084.5|9092.2|9068.8|0
1635362100000|2021-10-27 19:15:00|9092.3|9068.9|9086.9|9063.5|9095.2|9071.8|9085.5|9062.1|0
1635362400000|2021-10-27 19:20:00|9086.8|9063.4|9095.2|9071.8|9095.2|9071.8|9086.5|9063.1|0
1635362700000|2021-10-27 19:25:00|9095.1|9071.7|9092.1|9068.7|9098.4|9075|9091.5|9068.1|0
1635363000000|2021-10-27 19:30:00|9092|9068.6|9090.5|9067.1|9092.2|9068.8|9086.3|9062.9|0
1635363300000|2021-10-27 19:35:00|9090.4|9067|9093.9|9070.5|9095.1|9071.7|9088.7|9065.3|0
1635363600000|2021-10-27 19:40:00|9093.6|9070.2|9094.1|9070.7|9095.4|9072|9090.4|9067|0
1635363900000|2021-10-27 19:45:00|9094|9070.6|9085.5|9062.1|9094.1|9070.7|9085.5|9062.1|0
1635364200000|2021-10-27 19:50:00|9085.6|9062.2|9077.8|9054.4|9086.9|9063.5|9077.6|9054.2|0
1635364500000|2021-10-27 19:55:00|9077.9|9054.5|9074|9050.6|9079.5|9056.1|9073.7|9050.3|0
1635364800000|2021-10-27 20:00:00|9074.8|9051.4|9076.6|9053.2|9079.8|9056.4|9074|9050.6|0
1635365100000|2021-10-27 20:05:00|9076.2|9052.8|9076.2|9052.8|9079|9055.6|9075|9051.6|0
1635365400000|2021-10-27 20:10:00|9075.8|9052.4|9075.1|9051.7|9077|9053.6|9071.9|9048.5|0
1635365700000|2021-10-27 20:15:00|9075.5|9052.1|9075.1|9051.7|9075.9|9052.5|9073.5|9050.1|0
1635366000000|2021-10-27 20:20:00|9074.7|9051.3|9074.3|9050.9|9076.3|9052.9|9073.9|9050.5|0
1635366300000|2021-10-27 20:25:00|9073.9|9050.5|9072.7|9049.3|9074.3|9050.9|9072.1|9048.7|0
1635366600000|2021-10-27 20:30:00|9072.9|9049.5|9072.3|9048.9|9073.5|9050.1|9071.5|9048.1|0
1635366900000|2021-10-27 20:35:00|9072.1|9048.7|9071.5|9048.1|9072.3|9048.9|9071.5|9048.1|0
1635367200000|2021-10-27 20:40:00|9071.9|9048.5|9072.3|9048.9|9072.7|9049.3|9071.9|9048.5|0
1635367500000|2021-10-27 20:45:00|9072.7|9049.3|9073.5|9050.1|9074.7|9051.3|9072.3|9048.9|0
1635367800000|2021-10-27 20:50:00|9073.9|9050.5|9074.5|9051.1|9074.7|9051.3|9073.1|9049.7|0
1635368100000|2021-10-27 20:55:00|9074.7|9051.3|9075.8|9052.4|9076.7|9053.3|9074.7|9051.3|0
1635368400000|2021-10-27 21:00:00|9075.9|9052.5|9075.8|9052.4|9075.9|9052.5|9075.4|9052|0
1635368700000|2021-10-27 21:05:00|9075.4|9052|9076.5|9053.1|9076.6|9053.2|9075.4|9052|0
1635369000000|2021-10-27 21:10:00|9075.9|9052.5|9077.7|9054.3|9078.6|9055.2|9075.8|9052.4|0
1635369300000|2021-10-27 21:15:00|9077.9|9054.5|9076.3|9052.9|9078.6|9055.2|9076.2|9052.8|0
1635369600000|2021-10-27 21:20:00|9076|9052.6|9075.9|9052.5|9076.4|9053|9075.8|9052.4|0
1635369900000|2021-10-27 21:25:00|9075.7|9052.3|9075.7|9052.3|9076|9052.6|9075.7|9052.3|0
1635370200000|2021-10-27 21:30:00|9075.9|9052.5|9075.6|9052.2|9076.1|9052.7|9075.6|9052.2|0
1635370500000|2021-10-27 21:35:00|9075.3|9051.9|9075.3|9051.9|9075.3|9051.9|9075.3|9051.9|0
1635370800000|2021-10-27 21:40:00|9075.4|9052|9075.3|9051.9|9075.6|9052.2|9075.3|9051.9|0
1635371100000|2021-10-27 21:45:00|9075.4|9052|9075.4|9052|9075.4|9052|9075.4|9052|0
1635371400000|2021-10-27 21:50:00|9075.5|9052.1|9075.7|9052.3|9075.9|9052.5|9075.5|9052.1|0
1635371700000|2021-10-27 21:55:00|9076.1|9052.7|9076|9052.6|9076.4|9053|9075.9|9052.5|0
1635372000000|2021-10-27 22:00:00|9076.9|9053.5|9078.3|9054.9|9079.9|9056.5|9076.5|9053.1|0
1635372300000|2021-10-27 22:05:00|9078.5|9055.1|9079.1|9055.7|9080.3|9056.9|9077.9|9054.5|0
1635372600000|2021-10-27 22:10:00|9078.3|9054.9|9078.3|9054.9|9079.1|9055.7|9077.9|9054.5|0
1635372900000|2021-10-27 22:15:00|9078.7|9055.3|9079.5|9056.1|9080.7|9057.3|9078.3|9054.9|0
1635373200000|2021-10-27 22:20:00|9079.9|9056.5|9079.5|9056.1|9080.3|9056.9|9079.3|9055.9|0
1635373500000|2021-10-27 22:25:00|9079.9|9056.5|9080.5|9057.1|9080.9|9057.5|9079.1|9055.7|0
1635373800000|2021-10-27 22:30:00|9080.9|9057.5|9080.5|9057.1|9082.1|9058.7|9080.1|9056.7|0
1635374100000|2021-10-27 22:35:00|9080.1|9056.7|9078.5|9055.1|9080.1|9056.7|9077.3|9053.9|0
1635374400000|2021-10-27 22:40:00|9078.9|9055.5|9080.5|9057.1|9080.9|9057.5|9078.5|9055.1|0
1635374700000|2021-10-27 22:45:00|9081.3|9057.9|9085.7|9062.3|9086.7|9063.3|9080.9|9057.5|0
1635375000000|2021-10-27 22:50:00|9085.9|9062.5|9085.9|9062.5|9086.3|9062.9|9085.1|9061.7|0
1635375300000|2021-10-27 22:55:00|9085.5|9062.1|9085.4|9062|9087.9|9064.5|9085|9061.6|0
1635375600000|2021-10-27 23:00:00|9085.6|9062.2|9086.6|9063.2|9087.4|9064|9085.2|9061.8|0
1635375900000|2021-10-27 23:05:00|9087|9063.6|9086.2|9062.8|9087.8|9064.4|9086.2|9062.8|0
1635376200000|2021-10-27 23:10:00|9085.8|9062.4|9086.2|9062.8|9086.6|9063.2|9085.2|9061.8|0
1635376500000|2021-10-27 23:15:00|9085.8|9062.4|9084.6|9061.2|9085.8|9062.4|9083.8|9060.4|0
1635376800000|2021-10-27 23:20:00|9084.2|9060.8|9086.6|9063.2|9087|9063.6|9084.2|9060.8|0
1635377100000|2021-10-27 23:25:00|9087|9063.6|9085.8|9062.4|9087|9063.6|9084.6|9061.2|0
1635377400000|2021-10-27 23:30:00|9086|9062.6|9084.6|9061.2|9086.2|9062.8|9084.2|9060.8|0
1635377700000|2021-10-27 23:35:00|9085|9061.6|9085.4|9062|9085.8|9062.4|9084.6|9061.2|0
1635378000000|2021-10-27 23:40:00|9085.6|9062.2|9085.1|9061.7|9085.8|9062.4|9083.5|9060.1|0
1635378300000|2021-10-27 23:45:00|9084.8|9061.4|9086|9062.6|9086.4|9063|9084.7|9061.3|0
1635378600000|2021-10-27 23:50:00|9086.4|9063|9086.4|9063|9087.6|9064.2|9085.6|9062.2|0
1635378900000|2021-10-27 23:55:00|9086.2|9062.8|9086.4|9063|9086.4|9063|9085.6|9062.2|0
1635379200000|2021-10-28 00:00:00|9086|9062.6|9086|9062.6|9087.6|9064.2|9085.6|9062.2|0
1635379500000|2021-10-28 00:05:00|9086.4|9063|9085.6|9062.2|9086.4|9063|9084.8|9061.4|0
1635379800000|2021-10-28 00:10:00|9085.2|9061.8|9085.5|9062.1|9085.5|9062.1|9083|9059.6|0
1635380100000|2021-10-28 00:15:00|9085.1|9061.7|9083.9|9060.5|9085.7|9062.3|9082.5|9059.1|0
1635380400000|2021-10-28 00:20:00|9083.6|9060.2|9084.7|9061.3|9085.1|9061.7|9083.1|9059.7|0
1635380700000|2021-10-28 00:25:00|9084.9|9061.5|9081.6|9058.2|9085.1|9061.7|9080.9|9057.5|0
1635381000000|2021-10-28 00:30:00|9081.8|9058.4|9078.2|9054.8|9081.8|9058.4|9076.8|9053.4|0
1635381300000|2021-10-28 00:35:00|9078.4|9055|9080.2|9056.8|9080.2|9056.8|9077.2|9053.8|0
1635381600000|2021-10-28 00:40:00|9079.9|9056.5|9078.5|9055.1|9080.6|9057.2|9078.2|9054.8|0
1635381900000|2021-10-28 00:45:00|9078.2|9054.8|9076.1|9052.7|9079.4|9056|9076.1|9052.7|0
1635382200000|2021-10-28 00:50:00|9075.5|9052.1|9075.3|9051.9|9076.8|9053.4|9074.8|9051.4|0
1635382500000|2021-10-28 00:55:00|9075.6|9052.2|9079.5|9056.1|9080|9056.6|9072.9|9049.5|0
1635382800000|2021-10-28 01:00:00|9079.7|9056.3|9079.3|9055.9|9080.8|9057.4|9078|9054.6|0
1635383100000|2021-10-28 01:05:00|9079.5|9056.1|9084.4|9061|9084.4|9061|9077.6|9054.2|0
1635383400000|2021-10-28 01:10:00|9084.6|9061.2|9087.4|9064|9087.6|9064.2|9082.4|9059|0
1635383700000|2021-10-28 01:15:00|9087.6|9064.2|9109|9103|9128|9122|9085|9064.2|2428
1635384000000|2021-10-28 01:20:00|9108|9102|9099|9093|9112|9106|9089|9083|801
1635384300000|2021-10-28 01:25:00|9100|9094|9106|9100|9110|9104|9100|9094|568
1635384600000|2021-10-28 01:30:00|9105|9099|9089|9083|9118|9112|9075|9069|3629
1635384900000|2021-10-28 01:35:00|9088|9082|9124|9118|9130|9124|9080|9074|2619
1635385200000|2021-10-28 01:40:00|9125|9119|9141|9135|9153|9147|9121|9115|3187
1635385500000|2021-10-28 01:45:00|9142|9136|9124|9118|9147|9141|9112|9106|1511
1635385800000|2021-10-28 01:50:00|9125|9119|9129|9123|9147|9141|9125|9119|1601
1635386100000|2021-10-28 01:55:00|9128|9122|9112|9106|9130|9124|9108|9102|1263
1635386400000|2021-10-28 02:00:00|9111|9105|9122|9116|9126|9120|9102|9096|1363
1635386700000|2021-10-28 02:05:00|9123|9117|9107|9101|9127|9121|9104|9098|960
1635387000000|2021-10-28 02:10:00|9106|9100|9132|9126|9133|9127|9105|9099|1668
1635387300000|2021-10-28 02:15:00|9133|9127|9119|9113|9133|9127|9113|9107|1032
1635387600000|2021-10-28 02:20:00|9121|9115|9086|9080|9122|9116|9085|9079|1048
1635387900000|2021-10-28 02:25:00|9087|9081|9070|9064|9087|9081|9060|9054|1995
1635388200000|2021-10-28 02:30:00|9069|9063|9058|9052|9074|9068|9052|9046|1116
1635388500000|2021-10-28 02:35:00|9057|9051|9065|9059|9068|9062|9053|9047|971
1635388800000|2021-10-28 02:40:00|9064|9058|9071|9065|9077|9071|9061|9055|928
1635389100000|2021-10-28 02:45:00|9072|9066|9077|9071|9089|9083|9071|9065|1682
1635389400000|2021-10-28 02:50:00|9078|9072|9058|9052|9078|9072|9055|9049|1113
1635389700000|2021-10-28 02:55:00|9059|9053|9073|9067|9076|9070|9056|9050|604
1635390000000|2021-10-28 03:00:00|9072|9066|9057|9051|9075|9069|9055|9049|571
1635390300000|2021-10-28 03:05:00|9058|9052|9062|9056|9074|9068|9057|9051|561
1635390600000|2021-10-28 03:10:00|9061|9055|9049|9043|9062|9056|9039|9033|885
1635390900000|2021-10-28 03:15:00|9051|9045|9048|9042|9052|9046|9045|9039|604
1635391200000|2021-10-28 03:20:00|9049|9043|9055|9049|9058|9052|9041|9035|675
1635391500000|2021-10-28 03:25:00|9053|9047|9055|9049|9057|9051|9048|9042|448
1635391800000|2021-10-28 03:30:00|9056|9050|9050|9044|9056|9050|9041|9035|580
1635392100000|2021-10-28 03:35:00|9051|9045|9051|9045|9054|9048|9047|9041|398
1635392400000|2021-10-28 03:40:00|9053|9047|9048|9042|9053|9047|9043|9037|642
1635392700000|2021-10-28 03:45:00|9049|9043|9051|9045|9054|9048|9047|9041|422
1635393000000|2021-10-28 03:50:00|9052|9046|9060|9054|9061|9055|9049|9043|458
1635393300000|2021-10-28 03:55:00|9061|9055|9062|9056|9068|9062|9061|9055|509
1635393600000|2021-10-28 04:00:00|9076.5|9053.1|9075.3|9051.9|9076.7|9053.3|9075|9051.6|0
1635393900000|2021-10-28 04:05:00|9075|9051.6|9076.7|9053.3|9076.7|9053.3|9074.8|9051.4|0
1635394200000|2021-10-28 04:10:00|9076.9|9053.5|9077.6|9054.2|9077.8|9054.4|9076.9|9053.5|0
1635394500000|2021-10-28 04:15:00|9077.1|9053.7|9078.4|9055|9078.6|9055.2|9076.2|9052.8|0
1635394800000|2021-10-28 04:20:00|9078.2|9054.8|9077.4|9054|9078.2|9054.8|9077.2|9053.8|0
1635395100000|2021-10-28 04:25:00|9077.2|9053.8|9077.4|9054|9078.2|9054.8|9077.2|9053.8|0
1635395400000|2021-10-28 04:30:00|9077.7|9054.3|9074.8|9051.4|9077.7|9054.3|9074.6|9051.2|0
1635395700000|2021-10-28 04:35:00|9075|9051.6|9074.8|9051.4|9075|9051.6|9074.8|9051.4|0
1635396000000|2021-10-28 04:40:00|9075.2|9051.8|9076.4|9053|9076.5|9053.1|9075|9051.6|0
1635396300000|2021-10-28 04:45:00|9076.3|9052.9|9077.8|9054.4|9077.8|9054.4|9075.6|9052.2|0
1635396600000|2021-10-28 04:50:00|9078|9054.6|9077.2|9053.8|9078|9054.6|9076.4|9053|0
1635396900000|2021-10-28 04:55:00|9077.3|9053.9|9079.4|9056|9079.6|9056.2|9076.6|9053.2|0
1635397200000|2021-10-28 05:00:00|9078.9|9055.5|9079|9073|9096|9090|9064|9055.3|1872
1635397500000|2021-10-28 05:05:00|9080|9074|9075|9069|9081|9075|9074|9068|586
1635397800000|2021-10-28 05:10:00|9076|9070|9075|9069|9079|9073|9067|9061|700
1635398100000|2021-10-28 05:15:00|9077|9071|9076|9070|9079|9073|9073|9067|640
1635398400000|2021-10-28 05:20:00|9075|9069|9070|9064|9075|9069|9066|9060|515
1635398700000|2021-10-28 05:25:00|9071|9065|9071|9065|9076|9070|9068|9062|476
1635399000000|2021-10-28 05:30:00|9072|9066|9075|9069|9078|9072|9070|9064|473
1635399300000|2021-10-28 05:35:00|9076|9070|9079|9073|9081|9075|9073|9067|777
1635399600000|2021-10-28 05:40:00|9078|9072|9080|9074|9081|9075|9076|9070|384
1635399900000|2021-10-28 05:45:00|9081|9075|9080|9074|9085|9079|9079|9073|381
1635400200000|2021-10-28 05:50:00|9081|9075|9078|9072|9081|9075|9074|9068|255
1635400500000|2021-10-28 05:55:00|9079|9073|9072|9066|9081|9075|9068|9062|577
1635400800000|2021-10-28 06:00:00|9071|9065|9064|9058|9077|9071|9064|9058|478
1635401100000|2021-10-28 06:05:00|9065|9059|9063|9057|9067|9061|9059|9053|700
1635401400000|2021-10-28 06:10:00|9064|9058|9056|9050|9064|9058|9054|9048|556
1635401700000|2021-10-28 06:15:00|9057|9051|9065|9059|9066|9060|9052|9046|656
1635402000000|2021-10-28 06:20:00|9066|9060|9069|9063|9069|9063|9061|9055|407
1635402300000|2021-10-28 06:25:00|9068|9062|9062|9056|9068|9062|9062|9056|346
1635402600000|2021-10-28 06:30:00|9063|9057|9050|9044|9063|9057|9049|9043|432
1635402900000|2021-10-28 06:35:00|9049|9043|9022|9016|9051|9045|9021|9015|1447
1635403200000|2021-10-28 06:40:00|9021|9015|9024|9018|9024|9018|9010|9004|1528
1635403500000|2021-10-28 06:45:00|9025|9019|9029|9023|9035|9029|9023|9017|873
1635403800000|2021-10-28 06:50:00|9030|9024|9037|9031|9041|9035|9030|9024|1431
1635404100000|2021-10-28 06:55:00|9038|9032|9042|9036|9047|9041|9034|9028|512
1635404400000|2021-10-28 07:00:00|9043|9037|9043|9037|9051|9045|9038|9032|818
1635404700000|2021-10-28 07:05:00|9044|9038|9044|9038|9050|9044|9042|9036|508
1635405000000|2021-10-28 07:10:00|9045|9039|9047|9041|9053|9047|9045|9039|794
1635405300000|2021-10-28 07:15:00|9048|9042|9051|9045|9054|9048|9044|9038|797
1635405600000|2021-10-28 07:20:00|9052|9046|9051|9045|9059|9053|9051|9045|1120
1635405900000|2021-10-28 07:25:00|9050|9044|9053|9047|9054|9048|9049|9043|497
1635406200000|2021-10-28 07:30:00|9054|9048|9051|9045|9059|9053|9048|9042|1238
1635406500000|2021-10-28 07:35:00|9052|9046|9051|9045|9055|9049|9048|9042|1559
1635406800000|2021-10-28 07:40:00|9050|9044|9047|9041|9051|9045|9046|9040|526
1635407100000|2021-10-28 07:45:00|9048|9042|9048|9042|9049|9043|9045|9039|562
1635407400000|2021-10-28 07:50:00|9049|9043|9044|9038|9050|9044|9042|9036|876
1635407700000|2021-10-28 07:55:00|9045|9039|9046|9040|9049|9043|9039|9033|1615
1635408000000|2021-10-28 08:00:00|9047|9041|9049|9043|9053|9047|9038|9032|1548
1635408300000|2021-10-28 08:05:00|9048|9042|9050|9044|9051|9045|9039|9033|1554
1635408600000|2021-10-28 08:10:00|9051|9045|9043|9037|9051|9045|9038|9032|1182
1635408900000|2021-10-28 08:15:00|9044|9038|9044|9038|9045|9039|9038|9032|1213
1635409200000|2021-10-28 08:20:00|9043|9037|9042|9036|9044|9038|9031|9025|963
1635409500000|2021-10-28 08:25:00|9041|9035|9026|9020|9043|9037|9025|9019|980
1635409800000|2021-10-28 08:30:00|9036.2|9012.8|9038.5|9015.1|9038.5|9015.1|9035.9|9012.5|1
1635410100000|2021-10-28 08:35:00|9038|9014.6|9042|9018.6|9043.2|9019.8|9037.2|9013.8|0
1635410400000|2021-10-28 08:40:00|9041.8|9018.4|9047.5|9024.1|9048.9|9025.5|9039.9|9016.5|0
1635410700000|2021-10-28 08:45:00|9047.7|9024.3|9049.8|9026.4|9049.8|9026.4|9045.2|9021.8|0
1635411000000|2021-10-28 08:50:00|9050.3|9026.9|9049.2|9025.8|9051.8|9028.4|9047|9023.6|0
1635411300000|2021-10-28 08:55:00|9049.8|9026.4|9047.6|9024.2|9050|9026.6|9045.6|9022.2|0
1635411600000|2021-10-28 09:00:00|9047.4|9024|9048.4|9025|9049|9025.6|9046.1|9022.7|0
1635411900000|2021-10-28 09:05:00|9049|9025.6|9048.7|9025.3|9049.7|9026.3|9046.8|9023.4|0
1635412200000|2021-10-28 09:10:00|9049.2|9025.8|9048.1|9024.7|9049.2|9025.8|9046.1|9022.7|0
1635412500000|2021-10-28 09:15:00|9030.5|9024.5|9022.5|9016.5|9042.5|9036.5|9017|9011|696
1635412800000|2021-10-28 09:20:00|9023|9017|9012|9006|9027|9021|9010.5|9004.5|438
1635413100000|2021-10-28 09:25:00|9011.5|9005.5|9018|9012|9019|9013|9011.5|9005.5|114
1635413400000|2021-10-28 09:30:00|9017.5|9011.5|9015.5|9009.5|9021.5|9015.5|9012.5|9006.5|276
1635413700000|2021-10-28 09:35:00|9014.5|9008.5|9022|9016|9022.5|9016.5|9013.5|9007.5|81
1635414000000|2021-10-28 09:40:00|9022.5|9016.5|9024.5|9018.5|9025.5|9019.5|9021.5|9015.5|130
1635414300000|2021-10-28 09:45:00|9025|9019|9025.5|9019.5|9030.5|9024.5|9023.5|9017.5|186
1635414600000|2021-10-28 09:50:00|9026|9020|9023|9017|9027.5|9021.5|9020.5|9014.5|254
1635414900000|2021-10-28 09:55:00|9023.5|9017.5|9026|9020|9026.5|9020.5|9022.5|9016.5|82
1635415200000|2021-10-28 10:00:00|9026.5|9020.5|9028.5|9022.5|9028.5|9022.5|9025.5|9019.5|100
1635415500000|2021-10-28 10:05:00|9029|9023|9029.5|9023.5|9030.5|9024.5|9027.5|9021.5|66
1635415800000|2021-10-28 10:10:00|9030|9024|9029.5|9023.5|9030.5|9024.5|9028.5|9022.5|32
1635416100000|2021-10-28 10:15:00|9029|9023|9030|9024|9031|9025|9028|9022|44
1635416400000|2021-10-28 10:20:00|9030.5|9024.5|9031.5|9025.5|9032|9026|9029.5|9023.5|15
1635416700000|2021-10-28 10:25:00|9031|9025|9032.5|9026.5|9033.5|9027.5|9030.5|9024.5|36
1635417000000|2021-10-28 10:30:00|9033|9027|9035|9029|9035|9029|9032.5|9026.5|33
1635417300000|2021-10-28 10:35:00|9034.5|9028.5|9034.5|9028.5|9035.5|9029.5|9033.5|9027.5|16
1635417600000|2021-10-28 10:40:00|9034|9028|9034.5|9028.5|9037|9031|9033.5|9027.5|122
1635417900000|2021-10-28 10:45:00|9035|9029|9036.5|9030.5|9037|9031|9034.5|9028.5|44
1635418200000|2021-10-28 10:50:00|9036|9030|9039|9033|9039.5|9033.5|9035.5|9029.5|165
1635418500000|2021-10-28 10:55:00|9038.5|9032.5|9034|9028|9039.5|9033.5|9033|9027|256
1635418800000|2021-10-28 11:00:00|9034.5|9028.5|9035.5|9029.5|9036.5|9030.5|9033|9027|12
1635419100000|2021-10-28 11:05:00|9036|9030|9032.5|9026.5|9036|9030|9029.5|9023.5|275
1635419400000|2021-10-28 11:10:00|9031.5|9025.5|9028|9022|9031.5|9025.5|9027.5|9021.5|202
1635419700000|2021-10-28 11:15:00|9027.5|9021.5|9028.5|9022.5|9029.5|9023.5|9027.5|9021.5|103
1635420000000|2021-10-28 11:20:00|9028|9022|9027.5|9021.5|9029|9023|9026.5|9020.5|62
1635420300000|2021-10-28 11:25:00|9027|9021|9026.5|9020.5|9028.5|9022.5|9026.5|9020.5|23
1635420600000|2021-10-28 11:30:00|9025.5|9019.5|9027.5|9021.5|9028.5|9022.5|9025.5|9019.5|144
1635420900000|2021-10-28 11:35:00|9028|9022|9032.5|9026.5|9033.5|9027.5|9027.5|9021.5|48
1635421200000|2021-10-28 11:40:00|9033|9027|9027.5|9021.5|9033.5|9027.5|9025|9019|141
1635421500000|2021-10-28 11:45:00|9028|9022|9033.5|9027.5|9035|9029|9027.5|9021.5|69
1635421800000|2021-10-28 11:50:00|9033|9027|9027.5|9021.5|9035.5|9029.5|9027.5|9021.5|83
1635422100000|2021-10-28 11:55:00|9028|9022|9028.5|9022.5|9035.5|9029.5|9028|9022|50
1635422400000|2021-10-28 12:00:00|9028|9022|9028.5|9022.5|9029.5|9023.5|9026|9020|100
1635422700000|2021-10-28 12:05:00|9029|9023|9031.5|9025.5|9032.5|9026.5|9027.5|9021.5|12
1635423000000|2021-10-28 12:10:00|9032|9026|9032.5|9026.5|9033.5|9027.5|9031|9025|40
1635423300000|2021-10-28 12:15:00|9033|9027|9039.5|9033.5|9040|9034|9032.5|9026.5|104
1635423600000|2021-10-28 12:20:00|9040|9034|9042.5|9036.5|9045.5|9039.5|9039.5|9033.5|268
1635423900000|2021-10-28 12:25:00|9042|9036|9036|9030|9042|9036|9034|9028|149
1635424200000|2021-10-28 12:30:00|9035.5|9029.5|9032|9026|9042|9036|9029|9023|57
1635424500000|2021-10-28 12:35:00|9031.5|9025.5|9031|9025|9036.5|9030.5|9031|9025|57
1635424800000|2021-10-28 12:40:00|9030.5|9024.5|9036.5|9030.5|9039.5|9033.5|9028.5|9022.5|49
1635425100000|2021-10-28 12:45:00|9037.5|9031.5|9032.5|9026.5|9039.5|9033.5|9030.5|9024.5|103
1635425400000|2021-10-28 12:50:00|9033|9027|9029|9023|9034.5|9028.5|9026.5|9020.5|120
1635425700000|2021-10-28 12:55:00|9029.5|9023.5|9041.5|9035.5|9042|9036|9029|9023|138
1635426000000|2021-10-28 13:00:00|9041|9035|9043.5|9037.5|9044.5|9038.5|9032.5|9026.5|158
1635426300000|2021-10-28 13:05:00|9044|9038|9035|9029|9044.5|9038.5|9034.5|9028.5|151
1635426600000|2021-10-28 13:10:00|9034.5|9028.5|9035|9029|9038.5|9032.5|9031.5|9025.5|73
1635426900000|2021-10-28 13:15:00|9034.5|9028.5|9035.5|9029.5|9037|9031|9032.5|9026.5|73
1635427200000|2021-10-28 13:20:00|9036|9030|9035|9029|9038.5|9032.5|9033.5|9027.5|97
1635427500000|2021-10-28 13:25:00|9035.5|9029.5|9042.5|9036.5|9042.5|9036.5|9034.5|9028.5|289
1635427800000|2021-10-28 13:30:00|9042|9036|9018|9012|9043.5|9037.5|9016.5|9010.5|1308
1635428100000|2021-10-28 13:35:00|9017.5|9011.5|9009.5|9003.5|9019.5|9013.5|9003|8997|1020
1635428400000|2021-10-28 13:40:00|9010|9004|9010.5|9004.5|9014.5|9008.5|8999|8993|1157
1635428700000|2021-10-28 13:45:00|9011|9005|9020.5|9014.5|9026.5|9020.5|9010.5|9004.5|734
1635429000000|2021-10-28 13:50:00|9021|9015|9033.5|9027.5|9034|9028|9017.5|9011.5|280
1635429300000|2021-10-28 13:55:00|9034|9028|9028.5|9022.5|9039|9033|9027.5|9021.5|311
1635429600000|2021-10-28 14:00:00|9028|9022|9030|9024|9034.5|9028.5|9025|9019|120
1635429900000|2021-10-28 14:05:00|9030.5|9024.5|9047.5|9041.5|9047.5|9041.5|9029|9023|304
1635430200000|2021-10-28 14:10:00|9047|9041|9037|9031|9049.5|9043.5|9036|9030|339
1635430500000|2021-10-28 14:15:00|9036.5|9030.5|9040.5|9034.5|9046.5|9040.5|9033|9027|321
1635430800000|2021-10-28 14:20:00|9041|9035|9039.5|9033.5|9045|9039|9038.5|9032.5|137
1635431100000|2021-10-28 14:25:00|9039|9033|9032.5|9026.5|9042.5|9036.5|9031.5|9025.5|205
1635431400000|2021-10-28 14:30:00|9032|9026|9029|9023|9033.5|9027.5|9026|9020|232
1635431700000|2021-10-28 14:35:00|9028.5|9022.5|9033|9027|9035|9029|9026.5|9020.5|102
1635432000000|2021-10-28 14:40:00|9032.5|9026.5|9039|9033|9040.5|9034.5|9032|9026|72
1635432300000|2021-10-28 14:45:00|9039.5|9033.5|9041.5|9035.5|9043.5|9037.5|9039|9033|52
1635432600000|2021-10-28 14:50:00|9041|9035|9041.5|9035.5|9045.5|9039.5|9039|9033|68
1635432900000|2021-10-28 14:55:00|9042|9036|9032|9026|9044.5|9038.5|9031|9025|181
1635433200000|2021-10-28 15:00:00|9033|9027|9041|9035|9041|9035|9030|9024|112
1635433500000|2021-10-28 15:05:00|9040|9034|9043|9037|9044|9038|9040|9034|155
1635433800000|2021-10-28 15:10:00|9042|9036|9039|9033|9045|9039|9039|9033|179
1635434100000|2021-10-28 15:15:00|9038|9032|9045|9039|9046|9040|9038|9032|164
1635434400000|2021-10-28 15:20:00|9046|9040|9044|9038|9048|9042|9043|9037|121
1635434700000|2021-10-28 15:25:00|9043|9037|9046|9040|9048|9042|9042|9036|290
1635435000000|2021-10-28 15:30:00|9047|9041|9040|9034|9048|9042|9038|9032|485
1635435300000|2021-10-28 15:35:00|9041|9035|9050|9044|9052|9046|9040|9034|246
1635435600000|2021-10-28 15:40:00|9051|9045|9052|9046|9052|9046|9047|9041|78
1635435900000|2021-10-28 15:45:00|9051|9045|9058|9052|9059|9053|9051|9045|791
1635436200000|2021-10-28 15:50:00|9057|9051|9052|9046|9058|9052|9051|9045|335
1635436500000|2021-10-28 15:55:00|9053|9047|9056|9050|9057|9051|9052|9046|161
1635436800000|2021-10-28 16:00:00|9057|9051|9054|9048|9058|9052|9053|9047|204
1635437100000|2021-10-28 16:05:00|9053|9047|9054|9048|9056|9050|9053|9047|304
1635437400000|2021-10-28 16:10:00|9053|9047|9055|9049|9055|9049|9053|9047|79
1635437700000|2021-10-28 16:15:00|9054|9048|9059|9053|9060|9054|9054|9048|125
1635438000000|2021-10-28 16:20:00|9058|9052|9059|9053|9062|9056|9058|9052|192
1635438300000|2021-10-28 16:25:00|9060|9054|9060|9054|9061|9055|9059|9053|214
1635438600000|2021-10-28 16:30:00|9059|9053|9063|9057|9063|9057|9059|9053|204
1635438900000|2021-10-28 16:35:00|9062|9056|9062|9056|9063|9057|9059|9053|222
1635439200000|2021-10-28 16:40:00|9061|9055|9061|9055|9063|9057|9060|9054|138
1635439500000|2021-10-28 16:45:00|9060|9054|9062|9056|9062|9056|9060|9054|152
1635439800000|2021-10-28 16:50:00|9061|9055|9063|9057|9063|9057|9060|9054|181
1635440100000|2021-10-28 16:55:00|9064|9058|9052|9046|9064|9058|9050|9044|627
1635440400000|2021-10-28 17:00:00|9054|9048|9058|9052|9059|9053|9051|9045|120
1635440700000|2021-10-28 17:05:00|9059|9053|9056|9050|9059|9053|9054|9048|93
1635441000000|2021-10-28 17:10:00|9055|9049|9055|9049|9057|9051|9053|9047|74
1635441300000|2021-10-28 17:15:00|9056|9050|9053|9047|9057|9051|9052|9046|47
1635441600000|2021-10-28 17:20:00|9054|9048|9056|9050|9060|9054|9054|9048|111
1635441900000|2021-10-28 17:25:00|9057|9051|9056|9050|9059|9053|9054|9048|74
1635442200000|2021-10-28 17:30:00|9055|9049|9059|9053|9060|9054|9055|9049|104
1635442500000|2021-10-28 17:35:00|9060|9054|9063|9057|9063|9057|9059|9053|96
1635442800000|2021-10-28 17:40:00|9062|9056|9058|9052|9062|9056|9057|9051|86
1635443100000|2021-10-28 17:45:00|9059|9053|9056|9050|9059|9053|9056|9050|43
1635443400000|2021-10-28 17:50:00|9057|9051|9058|9052|9059|9053|9056|9050|31
1635443700000|2021-10-28 17:55:00|9059|9053|9059|9053|9059|9053|9057|9051|18
1635444000000|2021-10-28 18:00:00|9060|9054|9063|9057|9064|9058|9059|9053|71
1635444300000|2021-10-28 18:05:00|9064|9058|9064|9058|9065|9059|9063|9057|36
1635444600000|2021-10-28 18:10:00|9063|9057|9064|9058|9067|9061|9063|9057|47
1635444900000|2021-10-28 18:15:00|9063|9057|9065|9059|9065|9059|9062|9056|113
1635445200000|2021-10-28 18:20:00|9066|9060|9064|9058|9066|9060|9063|9057|39
1635445500000|2021-10-28 18:25:00|9065|9059|9065|9059|9066|9060|9063|9057|62
1635445800000|2021-10-28 18:30:00|9064|9058|9062|9056|9065|9059|9062|9056|38
1635446100000|2021-10-28 18:35:00|9061|9055|9061|9055|9064|9058|9061|9055|44
1635446400000|2021-10-28 18:40:00|9060|9054|9059|9053|9060|9054|9055|9049|58
1635446700000|2021-10-28 18:45:00|9060|9054|9062|9056|9062|9056|9058|9052|56
1635447000000|2021-10-28 18:50:00|9063|9057|9061|9055|9064|9058|9060|9054|111
1635447300000|2021-10-28 18:55:00|9062|9056|9075.6|9052.2|9075.6|9063|9061|9052.2|109
1635447600000|2021-10-28 19:00:00|9075.5|9052.1|9070.6|9047.2|9077.2|9053.8|9070.2|9046.8|1
1635447900000|2021-10-28 19:05:00|9070.7|9047.3|9076.3|9052.9|9076.3|9052.9|9070.7|9047.3|0
1635448200000|2021-10-28 19:10:00|9076.1|9052.7|9073.5|9050.1|9076.3|9052.9|9073.5|9050.1|0
1635448500000|2021-10-28 19:15:00|9073.6|9050.2|9081.4|9058|9081.5|9058.1|9073.1|9049.7|0
1635448800000|2021-10-28 19:20:00|9081.5|9058.1|9078.8|9055.4|9082|9058.6|9078.4|9055|0
1635449100000|2021-10-28 19:25:00|9078.9|9055.5|9079.4|9056|9080.8|9057.4|9077.9|9054.5|0
1635449400000|2021-10-28 19:30:00|9079.3|9055.9|9082.6|9059.2|9086.3|9062.9|9079.3|9055.9|0
1635449700000|2021-10-28 19:35:00|9082.7|9059.3|9081.8|9058.4|9084.4|9061|9081.6|9058.2|0
1635450000000|2021-10-28 19:40:00|9082.4|9059|9079.9|9056.5|9083|9059.6|9079.5|9056.1|0
1635450300000|2021-10-28 19:45:00|9079.7|9056.3|9084|9060.6|9085.4|9062|9079.3|9055.9|0
1635450600000|2021-10-28 19:50:00|9084.3|9060.9|9088.5|9065.1|9088.8|9065.4|9080.9|9057.5|0
1635450900000|2021-10-28 19:55:00|9088.6|9065.2|9094.3|9070.9|9097.1|9073.7|9088.6|9065.2|0
1635451200000|2021-10-28 20:00:00|9093.9|9070.5|9087.6|9064.2|9097.9|9074.5|9086|9062.6|0
1635451500000|2021-10-28 20:05:00|9086.8|9063.4|9086.8|9063.4|9090|9066.6|9084|9060.6|0
1635451800000|2021-10-28 20:10:00|9087.2|9063.8|9084.1|9060.7|9090.3|9066.9|9083.7|9060.3|0
1635452100000|2021-10-28 20:15:00|9084.5|9061.1|9087.2|9063.8|9087.2|9063.8|9084.5|9061.1|0
1635452400000|2021-10-28 20:20:00|9086.8|9063.4|9087.2|9063.8|9087.6|9064.2|9086.8|9063.4|0
1635452700000|2021-10-28 20:25:00|9087|9063.6|9087.2|9063.8|9087.9|9064.5|9086.8|9063.4|0
1635453000000|2021-10-28 20:30:00|9082|9058.6|9076.9|9053.5|9083.2|9059.8|9067.2|9043.8|0
1635453300000|2021-10-28 20:35:00|9076.5|9053.1|9074.1|9050.7|9077.7|9054.3|9072.1|9048.7|0
1635453600000|2021-10-28 20:40:00|9072.8|9049.4|9075.9|9052.5|9076.3|9052.9|9072.4|9049|0
1635453900000|2021-10-28 20:45:00|9076.3|9052.9|9073.6|9050.2|9077.1|9053.7|9072.8|9049.4|0
1635454200000|2021-10-28 20:50:00|9074|9050.6|9079.3|9055.9|9079.5|9056.1|9074|9050.6|0
1635454500000|2021-10-28 20:55:00|9078.9|9055.5|9076.5|9053.1|9079.3|9055.9|9074.3|9050.9|0
1635454800000|2021-10-28 21:00:00|9075.9|9052.5|9075.3|9051.9|9076.2|9052.8|9075|9051.6|0
1635455100000|2021-10-28 21:05:00|9075.4|9052|9076.5|9053.1|9076.5|9053.1|9075.3|9051.9|0
1635455400000|2021-10-28 21:10:00|9076.6|9053.2|9081.2|9057.8|9081.8|9058.4|9076.6|9053.2|0
1635455700000|2021-10-28 21:15:00|9081.4|9058|9081.3|9057.9|9082.3|9058.9|9081.2|9057.8|0
1635456000000|2021-10-28 21:20:00|9081.8|9058.4|9081.7|9058.3|9082|9058.6|9081.4|9058|0
1635456300000|2021-10-28 21:25:00|9081.8|9058.4|9083.6|9060.2|9084.4|9061|9081.1|9057.7|0
1635456600000|2021-10-28 21:30:00|9083.9|9060.5|9084.6|9061.2|9085.3|9061.9|9083.6|9060.2|0
1635456900000|2021-10-28 21:35:00|9084.5|9061.1|9084.6|9061.2|9085|9061.6|9083.8|9060.4|0
1635457200000|2021-10-28 21:40:00|9084.5|9061.1|9084.2|9060.8|9084.9|9061.5|9084.2|9060.8|0
1635457500000|2021-10-28 21:45:00|9083.5|9060.1|9083.6|9060.2|9084.8|9061.4|9083.5|9060.1|0
1635457800000|2021-10-28 21:50:00|9083.5|9060.1|9083.6|9060.2|9084.5|9061.1|9083.3|9059.9|0
1635458100000|2021-10-28 21:55:00|9083.4|9060|9082.7|9059.3|9083.6|9060.2|9081.9|9058.5|0
1635458400000|2021-10-28 22:00:00|9080.2|9056.8|9080|9056.6|9083.2|9059.8|9078.8|9055.4|0
1635458700000|2021-10-28 22:05:00|9080.4|9057|9079.6|9056.2|9081.2|9057.8|9078.8|9055.4|0
1635459000000|2021-10-28 22:10:00|9080.4|9057|9080|9056.6|9080.4|9057|9077.6|9054.2|0
1635459300000|2021-10-28 22:15:00|9079.6|9056.2|9079.6|9056.2|9079.6|9056.2|9078|9054.6|0
1635459600000|2021-10-28 22:20:00|9080|9056.6|9080.8|9057.4|9081.2|9057.8|9079.6|9056.2|0
1635459900000|2021-10-28 22:25:00|9081.2|9057.8|9083.2|9059.8|9083.4|9060|9080.8|9057.4|0
1635460200000|2021-10-28 22:30:00|9083.6|9060.2|9080|9056.6|9083.6|9060.2|9080|9056.6|0
1635460500000|2021-10-28 22:35:00|9079.6|9056.2|9077.6|9054.2|9080|9056.6|9077.2|9053.8|0
1635460800000|2021-10-28 22:40:00|9077.4|9054|9075.6|9052.2|9078|9054.6|9075.6|9052.2|0
1635461100000|2021-10-28 22:45:00|9076|9052.6|9077.2|9053.8|9077.6|9054.2|9076|9052.6|0
1635461400000|2021-10-28 22:50:00|9077|9053.6|9076.8|9053.4|9078|9054.6|9076|9052.6|0
1635461700000|2021-10-28 22:55:00|9076.4|9053|9077.2|9053.8|9078|9054.6|9076|9052.6|0
1635462000000|2021-10-28 23:00:00|9076.8|9053.4|9077.6|9054.2|9078.8|9055.4|9076.4|9053|0
1635462300000|2021-10-28 23:05:00|9078|9054.6|9076.8|9053.4|9078|9054.6|9075.2|9051.8|0
1635462600000|2021-10-28 23:10:00|9076.6|9053.2|9078|9054.6|9078|9054.6|9076.4|9053|0
1635462900000|2021-10-28 23:15:00|9077.6|9054.2|9073.7|9050.3|9077.6|9054.2|9073.3|9049.9|0
1635463200000|2021-10-28 23:20:00|9074.1|9050.7|9074.1|9050.7|9075.2|9051.8|9074.1|9050.7|0
1635463500000|2021-10-28 23:25:00|9074.5|9051.1|9074.1|9050.7|9075.2|9051.8|9073.7|9050.3|0
1635463800000|2021-10-28 23:30:00|9073.7|9050.3|9074.9|9051.5|9074.9|9051.5|9072.9|9049.5|0
1635464100000|2021-10-28 23:35:00|9074.5|9051.1|9074.1|9050.7|9074.5|9051.1|9073.7|9050.3|0
1635464400000|2021-10-28 23:40:00|9073.7|9050.3|9080.2|9056.8|9080.6|9057.2|9073.3|9049.9|0
1635464700000|2021-10-28 23:45:00|9079.8|9056.4|9082.6|9059.2|9082.6|9059.2|9079.4|9056|0
1635465000000|2021-10-28 23:50:00|9083|9059.6|9083.4|9060|9084.2|9060.8|9082.8|9059.4|0
1635465300000|2021-10-28 23:55:00|9083|9059.6|9082.6|9059.2|9084.2|9060.8|9082.6|9059.2|0
1635465600000|2021-10-29 00:00:00|9083|9059.6|9083.1|9059.7|9085.9|9062.5|9081.4|9058|0
1635465900000|2021-10-29 00:05:00|9083.5|9060.1|9083.9|9060.5|9084.3|9060.9|9080.6|9057.2|0
1635466200000|2021-10-29 00:10:00|9084.3|9060.9|9080.4|9057|9084.3|9060.9|9079.6|9056.2|0
1635466500000|2021-10-29 00:15:00|9080|9056.6|9077.9|9054.5|9080.4|9057|9077.4|9054|0
1635466800000|2021-10-29 00:20:00|9077.7|9054.3|9076.5|9053.1|9079.8|9056.4|9075.8|9052.4|0
1635467100000|2021-10-29 00:25:00|9076.8|9053.4|9074.6|9051.2|9077.6|9054.2|9074.6|9051.2|0
1635467400000|2021-10-29 00:30:00|9074.4|9051|9075.9|9052.5|9077.4|9054|9073.7|9050.3|0
1635467700000|2021-10-29 00:35:00|9076.1|9052.7|9079.2|9055.8|9079.4|9056|9075.5|9052.1|0
1635468000000|2021-10-29 00:40:00|9080.3|9056.9|9081.8|9058.4|9082.5|9059.1|9078.2|9054.8|0
1635468300000|2021-10-29 00:45:00|9081.2|9057.8|9073.6|9050.2|9081.2|9057.8|9073.6|9050.2|0
1635468600000|2021-10-29 00:50:00|9073|9049.6|9072.3|9048.9|9074.7|9051.3|9072.3|9048.9|0
1635468900000|2021-10-29 00:55:00|9072.4|9049|9071.2|9047.8|9073|9049.6|9070.1|9046.7|0
1635469200000|2021-10-29 01:00:00|9071.7|9048.3|9069.5|9046.1|9074.4|9051|9069.3|9045.9|0
1635469500000|2021-10-29 01:05:00|9069.3|9045.9|9071.3|9047.9|9072.1|9048.7|9066.5|9043.1|0
1635469800000|2021-10-29 01:10:00|9071.9|9048.5|9079.5|9056.1|9079.5|9056.1|9071.3|9047.9|0
1635470100000|2021-10-29 01:15:00|9080.4|9057|9027.5|9021.5|9080.4|9057|9014|9008|1642
1635470400000|2021-10-29 01:20:00|9028.5|9022.5|9015.5|9009.5|9028.5|9022.5|9010.5|9004.5|693
1635470700000|2021-10-29 01:25:00|9016.5|9010.5|9029.5|9023.5|9034.5|9028.5|9010.5|9004.5|611
1635471000000|2021-10-29 01:30:00|9030.5|9024.5|9027.5|9021.5|9039.5|9033.5|9016.5|9010.5|2942
1635471300000|2021-10-29 01:35:00|9028.5|9022.5|8970.5|8964.5|9032.5|9026.5|8965.5|8959.5|2896
1635471600000|2021-10-29 01:40:00|8969.5|8963.5|8980.5|8974.5|8983.5|8977.5|8958.5|8952.5|2173
1635471900000|2021-10-29 01:45:00|8979.5|8973.5|8972.5|8966.5|8980.5|8974.5|8954.5|8948.5|1654
1635472200000|2021-10-29 01:50:00|8973.5|8967.5|8995.5|8989.5|9000.5|8994.5|8973.5|8967.5|1586
1635472500000|2021-10-29 01:55:00|8996.5|8990.5|8970.5|8964.5|8998.5|8992.5|8968.5|8962.5|1177
1635472800000|2021-10-29 02:00:00|8969.5|8963.5|8986.5|8980.5|8990.5|8984.5|8960.5|8954.5|1185
1635473100000|2021-10-29 02:05:00|8985.5|8979.5|8986.5|8980.5|8991.5|8985.5|8976.5|8970.5|876
1635473400000|2021-10-29 02:10:00|8987.5|8981.5|9008.5|9002.5|9010.5|9004.5|8979.5|8973.5|1133
1635473700000|2021-10-29 02:15:00|9007.5|9001.5|9024.5|9018.5|9025.5|9019.5|9006.5|9000.5|1188
1635474000000|2021-10-29 02:20:00|9023.5|9017.5|9013.5|9007.5|9030.5|9024.5|9011.5|9005.5|857
1635474300000|2021-10-29 02:25:00|9014.5|9008.5|9019.5|9013.5|9030.5|9024.5|9013.5|9007.5|779
1635474600000|2021-10-29 02:30:00|9018.5|9012.5|9011.5|9005.5|9018.5|9012.5|9007.5|9001.5|557
1635474900000|2021-10-29 02:35:00|9012.5|9006.5|9015.5|9009.5|9018.5|9012.5|9008.5|9002.5|391
1635475200000|2021-10-29 02:40:00|9014.5|9008.5|9029.5|9023.5|9029.5|9023.5|9014.5|9008.5|571
1635475500000|2021-10-29 02:45:00|9028.5|9022.5|9041.5|9035.5|9049.5|9043.5|9027.5|9021.5|1053
1635475800000|2021-10-29 02:50:00|9042.5|9036.5|9024.5|9018.5|9049.5|9043.5|9022.5|9016.5|649
1635476100000|2021-10-29 02:55:00|9025.5|9019.5|9017.5|9011.5|9026.5|9020.5|9015.5|9009.5|581
1635476400000|2021-10-29 03:00:00|9018.5|9012.5|9017.5|9011.5|9018.5|9012.5|9005.5|8999.5|438
1635476700000|2021-10-29 03:05:00|9016.5|9010.5|9007.5|9001.5|9018.5|9012.5|9004.5|8998.5|383
1635477000000|2021-10-29 03:10:00|9008.5|9002.5|8995.5|8989.5|9009.5|9003.5|8985.5|8979.5|687
1635477300000|2021-10-29 03:15:00|8994.5|8988.5|8998.5|8992.5|8999.5|8993.5|8992.5|8986.5|405
1635477600000|2021-10-29 03:20:00|8996.5|8990.5|9011.5|9005.5|9012.5|9006.5|8995.5|8989.5|555
1635477900000|2021-10-29 03:25:00|9013.5|9007.5|9024.5|9018.5|9025.5|9019.5|9010.5|9004.5|577
1635478200000|2021-10-29 03:30:00|9025.5|9019.5|9019.5|9013.5|9025.5|9019.5|9014.5|9008.5|316
1635478500000|2021-10-29 03:35:00|9018.5|9012.5|9022.5|9016.5|9027.5|9021.5|9018.5|9012.5|251
1635478800000|2021-10-29 03:40:00|9021.5|9015.5|9023.5|9017.5|9024.5|9018.5|9020.5|9014.5|147
1635479100000|2021-10-29 03:45:00|9024.5|9018.5|9018.5|9012.5|9024.5|9018.5|9018.5|9012.5|173
1635479400000|2021-10-29 03:50:00|9019.5|9013.5|9017.5|9011.5|9020.5|9014.5|9016.5|9010.5|228
1635479700000|2021-10-29 03:55:00|9016.5|9010.5|9020.5|9014.5|9023.5|9017.5|9016.5|9010.5|238
1635480000000|2021-10-29 04:00:00|9032.2|9008.8|9032.9|9009.5|9033.2|9009.8|9031.5|9008.1|0
1635480300000|2021-10-29 04:05:00|9032.7|9009.3|9033.1|9009.7|9033.7|9010.3|9032|9008.6|0
1635480600000|2021-10-29 04:10:00|9032.9|9009.5|9032.7|9009.3|9033.7|9010.3|9032.5|9009.1|0
1635480900000|2021-10-29 04:15:00|9032.5|9009.1|9034.1|9010.7|9034.6|9011.2|9032.5|9009.1|0
1635481200000|2021-10-29 04:20:00|9033.9|9010.5|9033.9|9010.5|9035.1|9011.7|9033.9|9010.5|0
1635481500000|2021-10-29 04:25:00|9034.1|9010.7|9032.9|9009.5|9034.1|9010.7|9032.7|9009.3|0
1635481800000|2021-10-29 04:30:00|9033|9009.6|9027|9003.6|9033|9009.6|9027|9003.6|0
1635482100000|2021-10-29 04:35:00|9027.2|9003.8|9026.4|9003|9028.4|9005|9025.8|9002.4|0
1635482400000|2021-10-29 04:40:00|9026.6|9003.2|9027.9|9004.5|9028.8|9005.4|9025.1|9001.7|0
1635482700000|2021-10-29 04:45:00|9028.1|9004.7|9026.5|9003.1|9028.6|9005.2|9026.5|9003.1|0
1635483000000|2021-10-29 04:50:00|9026.7|9003.3|9025.9|9002.5|9027.7|9004.3|9025.7|9002.3|0
1635483300000|2021-10-29 04:55:00|9026.1|9002.7|9026.2|9002.8|9026.9|9003.5|9025.5|9002.1|0
1635483600000|2021-10-29 05:00:00|9024.7|9001.3|9006.5|9000.5|9024.7|9011.5|9001.5|8995.5|657
1635483900000|2021-10-29 05:05:00|9005.5|8999.5|9010.5|9004.5|9017.5|9011.5|9000.5|8994.5|493
1635484200000|2021-10-29 05:10:00|9011.5|9005.5|9012.5|9006.5|9016.5|9010.5|9007.5|9001.5|310
1635484500000|2021-10-29 05:15:00|9013.5|9007.5|9016.5|9010.5|9017.5|9011.5|9011.5|9005.5|368
1635484800000|2021-10-29 05:20:00|9017.5|9011.5|9016.5|9010.5|9022.5|9016.5|9015.5|9009.5|437
1635485100000|2021-10-29 05:25:00|9017.5|9011.5|9018.5|9012.5|9024.5|9018.5|9015.5|9009.5|395
1635485400000|2021-10-29 05:30:00|9019.5|9013.5|9010.5|9004.5|9027.5|9021.5|9009.5|9003.5|631
1635485700000|2021-10-29 05:35:00|9011.5|9005.5|9009.5|9003.5|9014.5|9008.5|9006.5|9000.5|477
1635486000000|2021-10-29 05:40:00|9010.5|9004.5|9005.5|8999.5|9013.5|9007.5|9004.5|8998.5|477
1635486300000|2021-10-29 05:45:00|9006.5|9000.5|9003.5|8997.5|9008.5|9002.5|9002.5|8996.5|412
1635486600000|2021-10-29 05:50:00|9004.5|8998.5|9001.5|8995.5|9004.5|8998.5|8990.5|8984.5|1415
1635486900000|2021-10-29 05:55:00|9000.5|8994.5|9011.5|9005.5|9012.5|9006.5|8999.5|8993.5|593
1635487200000|2021-10-29 06:00:00|9012.5|9006.5|8998.5|8992.5|9013.5|9007.5|8998.5|8992.5|373
1635487500000|2021-10-29 06:05:00|8997.5|8991.5|8989.5|8983.5|8997.5|8991.5|8982.5|8976.5|925
1635487800000|2021-10-29 06:10:00|8988.5|8982.5|8988.5|8982.5|8995.5|8989.5|8985.5|8979.5|334
1635488100000|2021-10-29 06:15:00|8987.5|8981.5|8984.5|8978.5|8992.5|8986.5|8984.5|8978.5|454
1635488400000|2021-10-29 06:20:00|8985.5|8979.5|8982.5|8976.5|8988.5|8982.5|8977.5|8971.5|539
1635488700000|2021-10-29 06:25:00|8983.5|8977.5|8985.5|8979.5|8987.5|8981.5|8982.5|8976.5|590
1635489000000|2021-10-29 06:30:00|8984.5|8978.5|8981.5|8975.5|8985.5|8979.5|8978.5|8972.5|412
1635489300000|2021-10-29 06:35:00|8980.5|8974.5|8978.5|8972.5|8989.5|8983.5|8977.5|8971.5|1098
1635489600000|2021-10-29 06:40:00|8979.5|8973.5|8970.5|8964.5|8983.5|8977.5|8970.5|8964.5|517
1635489900000|2021-10-29 06:45:00|8971.5|8965.5|8967.5|8961.5|8971.5|8965.5|8964.5|8958.5|832
1635490200000|2021-10-29 06:50:00|8966.5|8960.5|8969.5|8963.5|8969.5|8963.5|8959.5|8953.5|545
1635490500000|2021-10-29 06:55:00|8968.5|8962.5|8964.5|8958.5|8970.5|8964.5|8961.5|8955.5|835
1635490800000|2021-10-29 07:00:00|8963.5|8957.5|8970.5|8964.5|8975.5|8969.5|8963.5|8957.5|687
1635491100000|2021-10-29 07:05:00|8971.5|8965.5|8977.5|8971.5|8977.5|8971.5|8962.5|8956.5|902
1635491400000|2021-10-29 07:10:00|8978.5|8972.5|8981.5|8975.5|8981.5|8975.5|8972.5|8966.5|783
1635491700000|2021-10-29 07:15:00|8979.5|8973.5|8980.5|8974.5|8983.5|8977.5|8978.5|8972.5|696
1635492000000|2021-10-29 07:20:00|8981.5|8975.5|8993.5|8987.5|8993.5|8987.5|8979.5|8973.5|643
1635492300000|2021-10-29 07:25:00|8992.5|8986.5|8985.5|8979.5|8993.5|8987.5|8984.5|8978.5|892
1635492600000|2021-10-29 07:30:00|8986.5|8980.5|8982.5|8976.5|8991.5|8985.5|8982.5|8976.5|468
1635492900000|2021-10-29 07:35:00|8983.5|8977.5|8982.5|8976.5|8985.5|8979.5|8979.5|8973.5|877
1635493200000|2021-10-29 07:40:00|8981.5|8975.5|8982.5|8976.5|8984.5|8978.5|8980.5|8974.5|379
1635493500000|2021-10-29 07:45:00|8981.5|8975.5|8978.5|8972.5|8982.5|8976.5|8977.5|8971.5|795
1635493800000|2021-10-29 07:50:00|8979.5|8973.5|8983.5|8977.5|8983.5|8977.5|8976.5|8970.5|1212
1635494100000|2021-10-29 07:55:00|8984.5|8978.5|8986.5|8980.5|8989.5|8983.5|8982.5|8976.5|1295
1635494400000|2021-10-29 08:00:00|8985.5|8979.5|8973.5|8967.5|8987.5|8981.5|8966.5|8960.5|2170
1635494700000|2021-10-29 08:05:00|8972.5|8966.5|8972.5|8966.5|8979.5|8973.5|8969.5|8963.5|3430
1635495000000|2021-10-29 08:10:00|8973.5|8967.5|8972.5|8966.5|8976.5|8970.5|8968.5|8962.5|1759
1635495300000|2021-10-29 08:15:00|8971.5|8965.5|8964.5|8958.5|8971.5|8965.5|8963.5|8957.5|961
1635495600000|2021-10-29 08:20:00|8965.5|8959.5|8961.5|8955.5|8969.5|8963.5|8961.5|8955.5|1054
1635495900000|2021-10-29 08:25:00|8960.5|8954.5|8953.5|8947.5|8962.5|8956.5|8950.5|8944.5|1459
1635496200000|2021-10-29 08:30:00|8963.6|8940.2|8969.6|8946.2|8974.4|8951|8962.9|8939.5|0
1635496500000|2021-10-29 08:35:00|8969.8|8946.4|8966.5|8943.1|8970.4|8947|8962.7|8939.3|0
1635496800000|2021-10-29 08:40:00|8966.3|8942.9|8967.4|8944|8967.4|8944|8962.7|8939.3|0
1635497100000|2021-10-29 08:45:00|8967.3|8943.9|8964.1|8940.7|8968.9|8945.5|8962.4|8939|0
1635497400000|2021-10-29 08:50:00|8963.6|8940.2|8970.2|8946.8|8970.4|8947|8962|8938.6|0
1635497700000|2021-10-29 08:55:00|8970.1|8946.7|8972|8948.6|8973|8949.6|8967.9|8944.5|0
1635498000000|2021-10-29 09:00:00|8970.2|8946.8|8973.1|8949.7|8975|8951.6|8969.6|8946.2|0
1635498300000|2021-10-29 09:05:00|8972.6|8949.2|8975.8|8952.4|8979.3|8955.9|8971.5|8948.1|0
1635498600000|2021-10-29 09:10:00|8976.4|8953|8976.9|8953.5|8978.7|8955.3|8974.4|8951|0
1635498900000|2021-10-29 09:15:00|8976.4|8953|8944|8938|8976.4|8953|8942.5|8936.5|521
1635499200000|2021-10-29 09:20:00|8943.5|8937.5|8940|8934|8944|8938|8933.5|8927.5|239
1635499500000|2021-10-29 09:25:00|8940.5|8934.5|8939.5|8933.5|8942.5|8936.5|8937|8931|149
1635499800000|2021-10-29 09:30:00|8940|8934|8936.5|8930.5|8941.5|8935.5|8935|8929|143
1635500100000|2021-10-29 09:35:00|8936|8930|8942|8936|8942|8936|8935.5|8929.5|182
1635500400000|2021-10-29 09:40:00|8941.5|8935.5|8940|8934|8942|8936|8936|8930|151
1635500700000|2021-10-29 09:45:00|8941|8935|8943.5|8937.5|8944|8938|8940|8934|64
1635501000000|2021-10-29 09:50:00|8944|8938|8941|8935|8950|8944|8941|8935|226
1635501300000|2021-10-29 09:55:00|8941.5|8935.5|8937|8931|8946.5|8940.5|8936|8930|282
1635501600000|2021-10-29 10:00:00|8937.5|8931.5|8936|8930|8941|8935|8936|8930|199
1635501900000|2021-10-29 10:05:00|8936.5|8930.5|8936|8930|8940.5|8934.5|8933.5|8927.5|44
1635502200000|2021-10-29 10:10:00|8936.5|8930.5|8928.5|8922.5|8941.5|8935.5|8928|8922|234
1635502500000|2021-10-29 10:15:00|8929|8923|8929.5|8923.5|8932.5|8926.5|8927|8921|105
1635502800000|2021-10-29 10:20:00|8929|8923|8921.5|8915.5|8930|8924|8921|8915|189
1635503100000|2021-10-29 10:25:00|8922|8916|8922.5|8916.5|8923|8917|8920|8914|81
1635503400000|2021-10-29 10:30:00|8922|8916|8930|8924|8930|8924|8922|8916|151
1635503700000|2021-10-29 10:35:00|8929.5|8923.5|8932|8926|8933|8927|8927.5|8921.5|87
1635504000000|2021-10-29 10:40:00|8932.5|8926.5|8932|8926|8934.5|8928.5|8928|8922|109
1635504300000|2021-10-29 10:45:00|8932.5|8926.5|8933.5|8927.5|8935|8929|8931.5|8925.5|41
1635504600000|2021-10-29 10:50:00|8934|8928|8931|8925|8934|8928|8931|8925|23
1635504900000|2021-10-29 10:55:00|8931.5|8925.5|8935.5|8929.5|8937|8931|8931|8925|42
1635505200000|2021-10-29 11:00:00|8934|8928|8938|8932|8938|8932|8934|8928|49
1635505500000|2021-10-29 11:05:00|8937.5|8931.5|8936|8930|8938|8932|8935|8929|41
1635505800000|2021-10-29 11:10:00|8936.5|8930.5|8938|8932|8939|8933|8936|8930|59
1635506100000|2021-10-29 11:15:00|8937.5|8931.5|8935.5|8929.5|8938|8932|8933|8927|67
1635506400000|2021-10-29 11:20:00|8935|8929|8934.5|8928.5|8936|8930|8932.5|8926.5|27
1635506700000|2021-10-29 11:25:00|8934|8928|8934|8928|8935|8929|8932|8926|46
1635507000000|2021-10-29 11:30:00|8934.5|8928.5|8934.5|8928.5|8938|8932|8934|8928|90
1635507300000|2021-10-29 11:35:00|8935|8929|8940.5|8934.5|8941|8935|8934.5|8928.5|74
1635507600000|2021-10-29 11:40:00|8940|8934|8943|8937|8943|8937|8938|8932|34
1635507900000|2021-10-29 11:45:00|8942.5|8936.5|8942.5|8936.5|8944|8938|8940|8934|53
1635508200000|2021-10-29 11:50:00|8942|8936|8942|8936|8944.5|8938.5|8941.5|8935.5|30
1635508500000|2021-10-29 11:55:00|8941.5|8935.5|8941|8935|8941.5|8935.5|8939|8933|25
1635508800000|2021-10-29 12:00:00|8941.5|8935.5|8942|8936|8943|8937|8941|8935|111
1635509100000|2021-10-29 12:05:00|8942.5|8936.5|8946.5|8940.5|8948|8942|8941|8935|91
1635509400000|2021-10-29 12:10:00|8947|8941|8948.5|8942.5|8949.5|8943.5|8946|8940|68
1635509700000|2021-10-29 12:15:00|8949|8943|8949|8943|8950|8944|8945|8939|78
1635510000000|2021-10-29 12:20:00|8949.5|8943.5|8950.5|8944.5|8953|8947|8948|8942|82
1635510300000|2021-10-29 12:25:00|8950|8944|8951|8945|8951|8945|8949|8943|50
1635510600000|2021-10-29 12:30:00|8950.5|8944.5|8957|8951|8961|8955|8947|8941|220
1635510900000|2021-10-29 12:35:00|8956.5|8950.5|8953|8947|8963|8957|8951|8945|209
1635511200000|2021-10-29 12:40:00|8953.5|8947.5|8950|8944|8956.5|8950.5|8949.5|8943.5|85
1635511500000|2021-10-29 12:45:00|8950.5|8944.5|8948|8942|8952|8946|8946|8940|130
1635511800000|2021-10-29 12:50:00|8948.5|8942.5|8948.5|8942.5|8949.5|8943.5|8943|8937|81
1635512100000|2021-10-29 12:55:00|8948|8942|8953.5|8947.5|8955|8949|8948|8942|43
1635512400000|2021-10-29 13:00:00|8953|8947|8954|8948|8956|8950|8948.5|8942.5|70
1635512700000|2021-10-29 13:05:00|8953.5|8947.5|8950|8944|8954|8948|8948|8942|68
1635513000000|2021-10-29 13:10:00|8949|8943|8953|8947|8953|8947|8947|8941|75
1635513300000|2021-10-29 13:15:00|8952.5|8946.5|8957.5|8951.5|8959|8953|8951.5|8945.5|278
1635513600000|2021-10-29 13:20:00|8957|8951|8956|8950|8958.5|8952.5|8955|8949|53
1635513900000|2021-10-29 13:25:00|8955|8949|8950.5|8944.5|8955|8949|8947|8941|191
1635514200000|2021-10-29 13:30:00|8950|8944|8952.5|8946.5|8967.5|8961.5|8949|8943|938
1635514500000|2021-10-29 13:35:00|8952|8946|8956|8950|8960.5|8954.5|8945|8939|613
1635514800000|2021-10-29 13:40:00|8957|8951|8949|8943|8957|8951|8943.5|8937.5|328
1635515100000|2021-10-29 13:45:00|8948.5|8942.5|8940.5|8934.5|8949.5|8943.5|8938|8932|221
1635515400000|2021-10-29 13:50:00|8940|8934|8942|8936|8948|8942|8934|8928|200
1635515700000|2021-10-29 13:55:00|8941.5|8935.5|8941.5|8935.5|8956|8950|8939|8933|359
1635516000000|2021-10-29 14:00:00|8942|8936|8933|8927|8942.5|8936.5|8929.5|8923.5|433
1635516300000|2021-10-29 14:05:00|8933.5|8927.5|8935.5|8929.5|8939.5|8933.5|8933|8927|194
1635516600000|2021-10-29 14:10:00|8936|8930|8926|8920|8936|8930|8924|8918|360
1635516900000|2021-10-29 14:15:00|8927|8921|8912.5|8906.5|8927|8921|8911|8905|923
1635517200000|2021-10-29 14:20:00|8912|8906|8921|8915|8925|8919|8912|8906|476
1635517500000|2021-10-29 14:25:00|8921.5|8915.5|8918.5|8912.5|8926|8920|8913|8907|154
1635517800000|2021-10-29 14:30:00|8919|8913|8927.5|8921.5|8928.5|8922.5|8915|8909|245
1635518100000|2021-10-29 14:35:00|8927|8921|8929.5|8923.5|8930.5|8924.5|8914.5|8908.5|337
1635518400000|2021-10-29 14:40:00|8930|8924|8924|8918|8931|8925|8921.5|8915.5|220
1635518700000|2021-10-29 14:45:00|8924.5|8918.5|8923.5|8917.5|8927.5|8921.5|8919.5|8913.5|141
1635519000000|2021-10-29 14:50:00|8924|8918|8912|8906|8925.5|8919.5|8912|8906|160
1635519300000|2021-10-29 14:55:00|8911.5|8905.5|8919.5|8913.5|8921.5|8915.5|8911|8905|178
1635519600000|2021-10-29 15:00:00|8920.5|8914.5|8923.5|8917.5|8926.5|8920.5|8919.5|8913.5|230
1635519900000|2021-10-29 15:05:00|8924.5|8918.5|8932.5|8926.5|8932.5|8926.5|8921.5|8915.5|85
1635520200000|2021-10-29 15:10:00|8934.5|8928.5|8931.5|8925.5|8938.5|8932.5|8931.5|8925.5|197
1635520500000|2021-10-29 15:15:00|8932.5|8926.5|8936.5|8930.5|8939.5|8933.5|8932.5|8926.5|313
1635520800000|2021-10-29 15:20:00|8937.5|8931.5|8938.5|8932.5|8938.5|8932.5|8934.5|8928.5|68
1635521100000|2021-10-29 15:25:00|8939.5|8933.5|8933.5|8927.5|8940.5|8934.5|8932.5|8926.5|335
1635521400000|2021-10-29 15:30:00|8934.5|8928.5|8937.5|8931.5|8938.5|8932.5|8932.5|8926.5|183
1635521700000|2021-10-29 15:35:00|8938.5|8932.5|8939.5|8933.5|8940.5|8934.5|8934.5|8928.5|369
1635522000000|2021-10-29 15:40:00|8938.5|8932.5|8938.5|8932.5|8939.5|8933.5|8936.5|8930.5|227
1635522300000|2021-10-29 15:45:00|8937.5|8931.5|8931.5|8925.5|8938.5|8932.5|8930.5|8924.5|189
1635522600000|2021-10-29 15:50:00|8932.5|8926.5|8930.5|8924.5|8932.5|8926.5|8929.5|8923.5|56
1635522900000|2021-10-29 15:55:00|8932.5|8926.5|8930.5|8924.5|8933.5|8927.5|8930.5|8924.5|91
1635523200000|2021-10-29 16:00:00|8929.5|8923.5|8934.5|8928.5|8938.5|8932.5|8929.5|8923.5|385
1635523500000|2021-10-29 16:05:00|8933.5|8927.5|8931.5|8925.5|8933.5|8927.5|8929.5|8923.5|124
1635523800000|2021-10-29 16:10:00|8930.5|8924.5|8932.5|8926.5|8932.5|8926.5|8930.5|8924.5|103
1635524100000|2021-10-29 16:15:00|8931.5|8925.5|8929.5|8923.5|8931.5|8925.5|8925.5|8919.5|271
1635524400000|2021-10-29 16:20:00|8930.5|8924.5|8930.5|8924.5|8933.5|8927.5|8927.5|8921.5|121
1635524700000|2021-10-29 16:25:00|8929.5|8923.5|8924.5|8918.5|8929.5|8923.5|8921.5|8915.5|150
1635525000000|2021-10-29 16:30:00|8923.5|8917.5|8923.5|8917.5|8923.5|8917.5|8919.5|8913.5|53
1635525300000|2021-10-29 16:35:00|8924.5|8918.5|8922.5|8916.5|8924.5|8918.5|8921.5|8915.5|82
1635525600000|2021-10-29 16:40:00|8921.5|8915.5|8924.5|8918.5|8926.5|8920.5|8921.5|8915.5|39
1635525900000|2021-10-29 16:45:00|8928.5|8922.5|8925.5|8919.5|8930.5|8924.5|8925.5|8919.5|67
1635526200000|2021-10-29 16:50:00|8924.5|8918.5|8923.5|8917.5|8925.5|8919.5|8921.5|8915.5|29
1635526500000|2021-10-29 16:55:00|8921.5|8915.5|8923.5|8917.5|8924.5|8918.5|8921.5|8915.5|42
1635526800000|2021-10-29 17:00:00|8924.5|8918.5|8931.5|8925.5|8931.5|8925.5|8924.5|8918.5|41
1635527100000|2021-10-29 17:05:00|8929.5|8923.5|8926.5|8920.5|8929.5|8923.5|8925.5|8919.5|25
1635527400000|2021-10-29 17:10:00|8925.5|8919.5|8928.5|8922.5|8929.5|8923.5|8925.5|8919.5|40
1635527700000|2021-10-29 17:15:00|8927.5|8921.5|8931.5|8925.5|8932.5|8926.5|8926.5|8920.5|54
1635528000000|2021-10-29 17:20:00|8928.5|8922.5|8932.5|8926.5|8932.5|8926.5|8928.5|8922.5|36
1635528300000|2021-10-29 17:25:00|8931.5|8925.5|8933.5|8927.5|8933.5|8927.5|8930.5|8924.5|20
1635528600000|2021-10-29 17:30:00|8932.5|8926.5|8921.5|8915.5|8933.5|8927.5|8921.5|8915.5|229
1635528900000|2021-10-29 17:35:00|8922.5|8916.5|8907.5|8901.5|8923.5|8917.5|8906.5|8900.5|634
1635529200000|2021-10-29 17:40:00|8908.5|8902.5|8915.5|8909.5|8916.5|8910.5|8902.5|8896.5|508
1635529500000|2021-10-29 17:45:00|8914.5|8908.5|8902.5|8896.5|8914.5|8908.5|8900.5|8894.5|114
1635529800000|2021-10-29 17:50:00|8901.5|8895.5|8900.5|8894.5|8902.5|8896.5|8898.5|8892.5|226
1635530100000|2021-10-29 17:55:00|8899.5|8893.5|8903.5|8897.5|8903.5|8897.5|8897.5|8891.5|135
1635530400000|2021-10-29 18:00:00|8902.5|8896.5|8899.5|8893.5|8902.5|8896.5|8897.5|8891.5|77
1635530700000|2021-10-29 18:05:00|8898.5|8892.5|8901.5|8895.5|8902.5|8896.5|8896.5|8890.5|123
1635531000000|2021-10-29 18:10:00|8902.5|8896.5|8899.5|8893.5|8903.5|8897.5|8898.5|8892.5|70
1635531300000|2021-10-29 18:15:00|8901.5|8895.5|8900.5|8894.5|8902.5|8896.5|8897.5|8891.5|123
1635531600000|2021-10-29 18:20:00|8901.5|8895.5|8893.5|8887.5|8903.5|8897.5|8893.5|8887.5|232
1635531900000|2021-10-29 18:25:00|8892.5|8886.5|8888.5|8882.5|8892.5|8886.5|8888.5|8882.5|223
1635532200000|2021-10-29 18:30:00|8887.5|8881.5|8893.5|8887.5|8893.5|8887.5|8884.5|8878.5|179
1635532500000|2021-10-29 18:35:00|8894.5|8888.5|8899.5|8893.5|8902.5|8896.5|8894.5|8888.5|164
1635532800000|2021-10-29 18:40:00|8898.5|8892.5|8903.5|8897.5|8903.5|8897.5|8896.5|8890.5|93
1635533100000|2021-10-29 18:45:00|8902.5|8896.5|8911.5|8905.5|8913.5|8907.5|8901.5|8895.5|168
1635533400000|2021-10-29 18:50:00|8910.5|8904.5|8907.5|8901.5|8912.5|8906.5|8905.5|8899.5|107
1635533700000|2021-10-29 18:55:00|8906.5|8900.5|8906.6|8883.2|8908.5|8902.5|8894.5|8883.2|234
1635534000000|2021-10-29 19:00:00|8906.5|8883.1|8908.2|8884.8|8908.6|8885.2|8904.8|8881.4|0
1635534300000|2021-10-29 19:05:00|8908.3|8884.9|8907.5|8884.1|8910.3|8886.9|8907.4|8884|0
1635534600000|2021-10-29 19:10:00|8907.4|8884|8910.9|8887.5|8911.6|8888.2|8907.4|8884|0
1635534900000|2021-10-29 19:15:00|8911.1|8887.7|8909.2|8885.8|8912.7|8889.3|8907.4|8884|0
1635535200000|2021-10-29 19:20:00|8909.3|8885.9|8906.9|8883.5|8915|8891.6|8906.8|8883.4|0
1635535500000|2021-10-29 19:25:00|8907.1|8883.7|8902.3|8878.9|8911.7|8888.3|8902.1|8878.7|0
1635535800000|2021-10-29 19:30:00|8902.2|8878.8|8909.2|8885.8|8909.3|8885.9|8902.2|8878.8|0
1635536100000|2021-10-29 19:35:00|8909.1|8885.7|8912|8888.6|8913.9|8890.5|8909.1|8885.7|0
1635536400000|2021-10-29 19:40:00|8912.3|8888.9|8922|8898.6|8922.7|8899.3|8912|8888.6|0
1635536700000|2021-10-29 19:45:00|8921.8|8898.4|8923.5|8900.1|8926.3|8902.9|8919.9|8896.5|0
1635537000000|2021-10-29 19:50:00|8923.3|8899.9|8928.7|8905.3|8928.9|8905.5|8919.5|8896.1|0
1635537300000|2021-10-29 19:55:00|8928.6|8905.2|8928.2|8904.8|8934.2|8910.8|8925.2|8901.8|0
1635537600000|2021-10-29 20:00:00|8927.8|8904.4|8925.8|8902.4|8930.2|8906.8|8922.7|8899.3|0
1635537900000|2021-10-29 20:05:00|8925.4|8902|8925|8901.6|8925.8|8902.4|8922.7|8899.3|0
1635538200000|2021-10-29 20:10:00|8924.6|8901.2|8930.4|8907|8931.9|8908.5|8924.6|8901.2|0
1635538500000|2021-10-29 20:15:00|8930.8|8907.4|8931.9|8908.5|8932.7|8909.3|8930|8906.6|0
1635538800000|2021-10-29 20:20:00|8931.6|8908.2|8932.9|8909.5|8932.9|8909.5|8931|8907.6|0
1635539100000|2021-10-29 20:25:00|8934.2|8910.8|8934.5|8911.1|8935.5|8912.1|8933.2|8909.8|0
1635539400000|2021-10-29 20:30:00|8934.2|8910.8|8936.1|8912.7|8936.1|8912.7|8933.8|8910.4|0
1635539700000|2021-10-29 20:35:00|8935.9|8912.5|8932.6|8909.2|8936.1|8912.7|8932.6|8909.2|0
1635540000000|2021-10-29 20:40:00|8932.4|8909|8932.6|8909.2|8933.8|8910.4|8932.2|8908.8|0
1635540300000|2021-10-29 20:45:00|8933|8909.6|8933|8909.6|8934.2|8910.8|8932.2|8908.8|0
1635540600000|2021-10-29 20:50:00|8933.4|8910|8935.9|8912.5|8936.9|8913.5|8933.4|8910|0
1635540900000|2021-10-29 20:55:00|8935.7|8912.3|8935.8|8912.4|8936.3|8912.9|8933|8909.6|0
1635717600000|2021-10-31 22:00:00|8945.1|8921.7|8945|8921.6|8945.1|8921.7|8942.4|8919|0
1635717900000|2021-10-31 22:05:00|8945.1|8921.7|8945.3|8921.9|8946.9|8923.5|8944.2|8920.8|0
1635718200000|2021-10-31 22:10:00|8945|8921.6|8945.1|8921.7|8945.8|8922.4|8943.5|8920.1|0
1635718500000|2021-10-31 22:15:00|8945.4|8922|8943.1|8919.7|8945.4|8922|8942.3|8918.9|0
1635718800000|2021-10-31 22:20:00|8943.5|8920.1|8943.1|8919.7|8944.2|8920.8|8942.7|8919.3|0
1635719100000|2021-10-31 22:25:00|8942.7|8919.3|8950.4|8927|8950.4|8927|8942.7|8919.3|0
1635719400000|2021-10-31 22:30:00|8950|8926.6|8944.6|8921.2|8950.4|8927|8944.6|8921.2|0
1635719700000|2021-10-31 22:35:00|8945|8921.6|8944.2|8920.8|8945.7|8922.3|8944.2|8920.8|0
1635720000000|2021-10-31 22:40:00|8944.4|8921|8942.2|8918.8|8944.4|8921|8941.5|8918.1|0
1635720300000|2021-10-31 22:45:00|8941.9|8918.5|8943.8|8920.4|8943.8|8920.4|8941.5|8918.1|0
1635720600000|2021-10-31 22:50:00|8943.4|8920|8944.2|8920.8|8944.2|8920.8|8942.4|8919|0
1635720900000|2021-10-31 22:55:00|8944.6|8921.2|8941.5|8918.1|8944.6|8921.2|8941.5|8918.1|0
1635721200000|2021-10-31 23:00:00|8941.9|8918.5|8939.3|8915.9|8942.2|8918.8|8939.3|8915.9|0
1635721500000|2021-10-31 23:05:00|8938.9|8915.5|8938.9|8915.5|8939.7|8916.3|8938.9|8915.5|0
1635721800000|2021-10-31 23:10:00|8937.4|8914|8937|8913.6|8937.4|8914|8935.1|8911.7|0
1635722100000|2021-10-31 23:15:00|8936.8|8913.4|8940.9|8917.5|8941.3|8917.9|8936.6|8913.2|0
1635722400000|2021-10-31 23:20:00|8940.5|8917.1|8940.5|8917.1|8942.5|8919.1|8939.7|8916.3|0
1635722700000|2021-10-31 23:25:00|8940.9|8917.5|8944.4|8921|8944.4|8921|8940.5|8917.1|0
1635723000000|2021-10-31 23:30:00|8944.8|8921.4|8945.9|8922.5|8946.3|8922.9|8942.8|8919.4|0
1635723300000|2021-10-31 23:35:00|8945.7|8922.3|8944|8920.6|8947.5|8924.1|8943|8919.6|0
1635723600000|2021-10-31 23:40:00|8944.4|8921|8946.7|8923.3|8947.1|8923.7|8943.6|8920.2|0
1635723900000|2021-10-31 23:45:00|8946.9|8923.5|8946.2|8922.8|8947.9|8924.5|8945.8|8922.4|0
1635724200000|2021-10-31 23:50:00|8946.6|8923.2|8943.5|8920.1|8946.6|8923.2|8943.5|8920.1|0
1635724500000|2021-10-31 23:55:00|8943.9|8920.5|8944.7|8921.3|8945.5|8922.1|8943.9|8920.5|0
1635724800000|2021-11-01 00:00:00|8945.1|8921.7|8944.3|8920.9|8945.5|8922.1|8943.5|8920.1|0
1635725100000|2021-11-01 00:05:00|8944.7|8921.3|8946|8922.6|8946.4|8923|8943.7|8920.3|0
1635725400000|2021-11-01 00:10:00|8946.4|8923|8948.4|8925|8948.8|8925.4|8945.7|8922.3|0
1635725700000|2021-11-01 00:15:00|8948.8|8925.4|8953.3|8929.9|8954.4|8931|8948.6|8925.2|0
1635726000000|2021-11-01 00:20:00|8953.2|8929.8|8947.1|8923.7|8953.3|8929.9|8946.4|8923|0
1635726300000|2021-11-01 00:25:00|8947.3|8923.9|8950.1|8926.7|8950.8|8927.4|8947.3|8923.9|0
1635726600000|2021-11-01 00:30:00|8950.6|8927.2|8952.2|8928.8|8952.9|8929.5|8949.9|8926.5|0
1635726900000|2021-11-01 00:35:00|8952|8928.6|8952|8928.6|8952.9|8929.5|8951.5|8928.1|0
1635727200000|2021-11-01 00:40:00|8951.7|8928.3|8951.8|8928.4|8952.2|8928.8|8950.4|8927|0
1635727500000|2021-11-01 00:45:00|8951.6|8928.2|8950.9|8927.5|8952.5|8929.1|8950.7|8927.3|0
1635727800000|2021-11-01 00:50:00|8950.7|8927.3|8949.3|8925.9|8951.1|8927.7|8948.5|8925.1|0
1635728100000|2021-11-01 00:55:00|8949.8|8926.4|8949.3|8925.9|8950|8926.6|8948.8|8925.4|0
1635728400000|2021-11-01 01:00:00|8949.1|8925.7|8943.9|8920.5|8949.1|8925.7|8943.9|8920.5|0
1635728700000|2021-11-01 01:05:00|8944.1|8920.7|8944.4|8921|8945.5|8922.1|8943.4|8920|0
1635729000000|2021-11-01 01:10:00|8944.6|8921.2|8944.5|8921.1|8945.7|8922.3|8944.1|8920.7|0
1635729300000|2021-11-01 01:15:00|8944.7|8921.3|8931.5|8925.5|8969.5|8963.5|8926.5|8920.5|1576
1635729600000|2021-11-01 01:20:00|8933.5|8927.5|8928.5|8922.5|8943.5|8937.5|8926.5|8920.5|824
1635729900000|2021-11-01 01:25:00|8925.5|8919.5|8922.5|8916.5|8930.5|8924.5|8918.5|8912.5|604
1635730200000|2021-11-01 01:30:00|8923.5|8917.5|8862.5|8856.5|8924.5|8918.5|8861.5|8855.5|4791
1635730500000|2021-11-01 01:35:00|8861.5|8855.5|8852.5|8846.5|8861.5|8855.5|8843.5|8837.5|3330
1635730800000|2021-11-01 01:40:00|8851.5|8845.5|8856.5|8850.5|8862.5|8856.5|8825.5|8819.5|2982
1635731100000|2021-11-01 01:45:00|8855.5|8849.5|8861.5|8855.5|8873.5|8867.5|8851.5|8845.5|1928
1635731400000|2021-11-01 01:50:00|8862.5|8856.5|8901.5|8895.5|8902.5|8896.5|8861.5|8855.5|1887
1635731700000|2021-11-01 01:55:00|8900.5|8894.5|8901.5|8895.5|8915.5|8909.5|8898.5|8892.5|1731
1635732000000|2021-11-01 02:00:00|8902.5|8896.5|8880.5|8874.5|8904.5|8898.5|8875.5|8869.5|1434
1635732300000|2021-11-01 02:05:00|8879.5|8873.5|8878.5|8872.5|8881.5|8875.5|8861.5|8855.5|1563
1635732600000|2021-11-01 02:10:00|8880.5|8874.5|8868.5|8862.5|8886.5|8880.5|8864.5|8858.5|951
1635732900000|2021-11-01 02:15:00|8867.5|8861.5|8847.5|8841.5|8880.5|8874.5|8847.5|8841.5|1270
1635733200000|2021-11-01 02:20:00|8843.5|8837.5|8866.5|8860.5|8875.5|8869.5|8841.5|8835.5|1254
1635733500000|2021-11-01 02:25:00|8865.5|8859.5|8868.5|8862.5|8884.5|8878.5|8860.5|8854.5|1044
1635733800000|2021-11-01 02:30:00|8866.5|8860.5|8859.5|8853.5|8868.5|8862.5|8852.5|8846.5|653
1635734100000|2021-11-01 02:35:00|8858.5|8852.5|8848.5|8842.5|8861.5|8855.5|8848.5|8842.5|670
1635734400000|2021-11-01 02:40:00|8847.5|8841.5|8856.5|8850.5|8857.5|8851.5|8841.5|8835.5|946
1635734700000|2021-11-01 02:45:00|8857.5|8851.5|8863.5|8857.5|8865.5|8859.5|8845.5|8839.5|713
1635735000000|2021-11-01 02:50:00|8864.5|8858.5|8850.5|8844.5|8866.5|8860.5|8849.5|8843.5|716
1635735300000|2021-11-01 02:55:00|8851.5|8845.5|8878.5|8872.5|8878.5|8872.5|8846.5|8840.5|585
1635735600000|2021-11-01 03:00:00|8880.5|8874.5|8871.5|8865.5|8884.5|8878.5|8868.5|8862.5|741
1635735900000|2021-11-01 03:05:00|8869.5|8863.5|8854.5|8848.5|8870.5|8864.5|8854.5|8848.5|528
1635736200000|2021-11-01 03:10:00|8853.5|8847.5|8864.5|8858.5|8866.5|8860.5|8851.5|8845.5|517
1635736500000|2021-11-01 03:15:00|8865.5|8859.5|8870.5|8864.5|8872.5|8866.5|8861.5|8855.5|300
1635736800000|2021-11-01 03:20:00|8871.5|8865.5|8877.5|8871.5|8879.5|8873.5|8866.5|8860.5|457
1635737100000|2021-11-01 03:25:00|8876.5|8870.5|8887.5|8881.5|8888.5|8882.5|8871.5|8865.5|506
1635737400000|2021-11-01 03:30:00|8888.5|8882.5|8892.5|8886.5|8895.5|8889.5|8886.5|8880.5|625
1635737700000|2021-11-01 03:35:00|8891.5|8885.5|8890.5|8884.5|8900.5|8894.5|8889.5|8883.5|515
1635738000000|2021-11-01 03:40:00|8891.5|8885.5|8889.5|8883.5|8895.5|8889.5|8885.5|8879.5|405
1635738300000|2021-11-01 03:45:00|8888.5|8882.5|8890.5|8884.5|8894.5|8888.5|8888.5|8882.5|491
1635738600000|2021-11-01 03:50:00|8891.5|8885.5|8890.5|8884.5|8893.5|8887.5|8889.5|8883.5|782
1635738900000|2021-11-01 03:55:00|8891.5|8885.5|8895.5|8889.5|8895.5|8889.5|8886.5|8880.5|347
1635739200000|2021-11-01 04:00:00|8900.3|8876.9|8900.8|8877.4|8901|8877.6|8899.7|8876.3|0
1635739500000|2021-11-01 04:05:00|8901|8877.6|8901.7|8878.3|8901.7|8878.3|8900.8|8877.4|0
1635739800000|2021-11-01 04:10:00|8901.8|8878.4|8902.2|8878.8|8902.4|8879|8901.7|8878.3|0
1635740100000|2021-11-01 04:15:00|8902.1|8878.7|8901.9|8878.5|8902.1|8878.7|8901.5|8878.1|0
1635740400000|2021-11-01 04:20:00|8901.7|8878.3|8901.9|8878.5|8901.9|8878.5|8901.7|8878.3|0
1635740700000|2021-11-01 04:25:00|8901.7|8878.3|8902.6|8879.2|8902.6|8879.2|8901.5|8878.1|0
1635741000000|2021-11-01 04:30:00|8902.5|8879.1|8902.1|8878.7|8902.6|8879.2|8901.2|8877.8|0
1635741300000|2021-11-01 04:35:00|8901.9|8878.5|8900.7|8877.3|8902.5|8879.1|8900.5|8877.1|0
1635741600000|2021-11-01 04:40:00|8900.9|8877.5|8900.3|8876.9|8900.9|8877.5|8900.3|8876.9|0
1635741900000|2021-11-01 04:45:00|8900.2|8876.8|8899.8|8876.4|8900.5|8877.1|8899.6|8876.2|0
1635742200000|2021-11-01 04:50:00|8899.3|8875.9|8898.6|8875.2|8899.3|8875.9|8898.4|8875|0
1635742500000|2021-11-01 04:55:00|8898.8|8875.4|8899.5|8876.1|8899.5|8876.1|8898.8|8875.4|0
1635742800000|2021-11-01 05:00:00|8884.5|8878.5|8905.5|8899.5|8909.5|8903.5|8884.5|8878.5|1140
1635743100000|2021-11-01 05:05:00|8906.5|8900.5|8908.5|8902.5|8911.5|8905.5|8897.5|8891.5|496
1635743400000|2021-11-01 05:10:00|8907.5|8901.5|8902.5|8896.5|8915.5|8909.5|8902.5|8896.5|605
1635743700000|2021-11-01 05:15:00|8903.5|8897.5|8903.5|8897.5|8912.5|8906.5|8900.5|8894.5|408
1635744000000|2021-11-01 05:20:00|8904.5|8898.5|8904.5|8898.5|8910.5|8904.5|8902.5|8896.5|671
1635744300000|2021-11-01 05:25:00|8903.5|8897.5|8912.5|8906.5|8916.5|8910.5|8900.5|8894.5|567
1635744600000|2021-11-01 05:30:00|8913.5|8907.5|8915.5|8909.5|8923.5|8917.5|8913.5|8907.5|585
1635744900000|2021-11-01 05:35:00|8916.5|8910.5|8919.5|8913.5|8921.5|8915.5|8913.5|8907.5|590
1635745200000|2021-11-01 05:40:00|8920.5|8914.5|8914.5|8908.5|8927.5|8921.5|8912.5|8906.5|507
1635745500000|2021-11-01 05:45:00|8913.5|8907.5|8903.5|8897.5|8915.5|8909.5|8899.5|8893.5|1327
1635745800000|2021-11-01 05:50:00|8902.5|8896.5|8910.5|8904.5|8913.5|8907.5|8900.5|8894.5|472
1635746100000|2021-11-01 05:55:00|8909.5|8903.5|8916.5|8910.5|8917.5|8911.5|8904.5|8898.5|743
1635746400000|2021-11-01 06:00:00|8917.5|8911.5|8906.5|8900.5|8919.5|8913.5|8903.5|8897.5|647
1635746700000|2021-11-01 06:05:00|8905.5|8899.5|8909.5|8903.5|8916.5|8910.5|8903.5|8897.5|506
1635747000000|2021-11-01 06:10:00|8908.5|8902.5|8907.5|8901.5|8913.5|8907.5|8907.5|8901.5|368
1635747300000|2021-11-01 06:15:00|8908.5|8902.5|8922.5|8916.5|8922.5|8916.5|8907.5|8901.5|527
1635747600000|2021-11-01 06:20:00|8921.5|8915.5|8909.5|8903.5|8921.5|8915.5|8908.5|8902.5|511
1635747900000|2021-11-01 06:25:00|8908.5|8902.5|8914.5|8908.5|8914.5|8908.5|8907.5|8901.5|290
1635748200000|2021-11-01 06:30:00|8915.5|8909.5|8913.5|8907.5|8918.5|8912.5|8910.5|8904.5|477
1635748500000|2021-11-01 06:35:00|8914.5|8908.5|8906.5|8900.5|8918.5|8912.5|8905.5|8899.5|970
1635748800000|2021-11-01 06:40:00|8907.5|8901.5|8908.5|8902.5|8914.5|8908.5|8907.5|8901.5|290
1635749100000|2021-11-01 06:45:00|8909.5|8903.5|8906.5|8900.5|8909.5|8903.5|8903.5|8897.5|343
1635749400000|2021-11-01 06:50:00|8907.5|8901.5|8908.5|8902.5|8910.5|8904.5|8906.5|8900.5|310
1635749700000|2021-11-01 06:55:00|8907.5|8901.5|8897.5|8891.5|8907.5|8901.5|8897.5|8891.5|1193
1635750000000|2021-11-01 07:00:00|8896.5|8890.5|8903.5|8897.5|8907.5|8901.5|8896.5|8890.5|825
1635750300000|2021-11-01 07:05:00|8904.5|8898.5|8903.5|8897.5|8909.5|8903.5|8901.5|8895.5|484
1635750600000|2021-11-01 07:10:00|8904.5|8898.5|8907.5|8901.5|8910.5|8904.5|8902.5|8896.5|422
1635750900000|2021-11-01 07:15:00|8905.5|8899.5|8905.5|8899.5|8908.5|8902.5|8901.5|8895.5|443
1635751200000|2021-11-01 07:20:00|8904.5|8898.5|8901.5|8895.5|8906.5|8900.5|8900.5|8894.5|471
1635751500000|2021-11-01 07:25:00|8900.5|8894.5|8899.5|8893.5|8903.5|8897.5|8898.5|8892.5|489
1635751800000|2021-11-01 07:30:00|8900.5|8894.5|8902.5|8896.5|8907.5|8901.5|8900.5|8894.5|400
1635752100000|2021-11-01 07:35:00|8901.5|8895.5|8897.5|8891.5|8907.5|8901.5|8896.5|8890.5|636
1635752400000|2021-11-01 07:40:00|8898.5|8892.5|8900.5|8894.5|8902.5|8896.5|8896.5|8890.5|660
1635752700000|2021-11-01 07:45:00|8899.5|8893.5|8899.5|8893.5|8901.5|8895.5|8898.5|8892.5|727
1635753000000|2021-11-01 07:50:00|8898.5|8892.5|8900.5|8894.5|8903.5|8897.5|8896.5|8890.5|970
1635753300000|2021-11-01 07:55:00|8899.5|8893.5|8894.5|8888.5|8901.5|8895.5|8893.5|8887.5|1332
1635753600000|2021-11-01 08:00:00|8893.5|8887.5|8908.5|8902.5|8911.5|8905.5|8893.5|8887.5|1582
1635753900000|2021-11-01 08:05:00|8907.5|8901.5|8895.5|8889.5|8911.5|8905.5|8894.5|8888.5|1832
1635754200000|2021-11-01 08:10:00|8894.5|8888.5|8901.5|8895.5|8903.5|8897.5|8894.5|8888.5|1383
1635754500000|2021-11-01 08:15:00|8902.5|8896.5|8907.5|8901.5|8907.5|8901.5|8901.5|8895.5|818
1635754800000|2021-11-01 08:20:00|8906.5|8900.5|8908.5|8902.5|8908.5|8902.5|8901.5|8895.5|617
1635755100000|2021-11-01 08:25:00|8909.5|8903.5|8900.5|8894.5|8910.5|8904.5|8896.5|8890.5|976
1635755400000|2021-11-01 08:30:00|8905.5|8882.1|8904|8880.6|8908.9|8885.5|8903.7|8880.3|0
1635755700000|2021-11-01 08:35:00|8903.9|8880.5|8907.8|8884.4|8908.9|8885.5|8903.9|8880.5|0
1635756000000|2021-11-01 08:40:00|8908.3|8884.9|8908.2|8884.8|8909.9|8886.5|8906.6|8883.2|0
1635756300000|2021-11-01 08:45:00|8908.4|8885|8909.4|8886|8910.3|8886.9|8906.4|8883|0
1635756600000|2021-11-01 08:50:00|8909.2|8885.8|8913.1|8889.7|8914.7|8891.3|8909.2|8885.8|0
1635756900000|2021-11-01 08:55:00|8912.6|8889.2|8912.8|8889.4|8913.8|8890.4|8911.2|8887.8|0
1635757200000|2021-11-01 09:00:00|8913|8889.6|8916.4|8893|8916.7|8893.3|8910.3|8886.9|0
1635757500000|2021-11-01 09:05:00|8915.4|8892|8918.4|8895|8918.9|8895.5|8915.2|8891.8|0
1635757800000|2021-11-01 09:10:00|8918.6|8895.2|8916.1|8892.7|8919.1|8895.7|8914.3|8890.9|0
1635758100000|2021-11-01 09:15:00|8906.5|8900.5|8910.5|8904.5|8915.5|8909.5|8893.5|8887.5|329
1635758400000|2021-11-01 09:20:00|8911.5|8905.5|8911.5|8905.5|8912.5|8906.5|8908.5|8902.5|174
1635758700000|2021-11-01 09:25:00|8912.5|8906.5|8910.5|8904.5|8914.5|8908.5|8909.5|8903.5|94
1635759000000|2021-11-01 09:30:00|8909.5|8903.5|8905.5|8899.5|8910.5|8904.5|8905.5|8899.5|207
1635759300000|2021-11-01 09:35:00|8904.5|8898.5|8908.5|8902.5|8910.5|8904.5|8902.5|8896.5|167
1635759600000|2021-11-01 09:40:00|8907.5|8901.5|8910.5|8904.5|8912.5|8906.5|8907.5|8901.5|64
1635759900000|2021-11-01 09:45:00|8909.5|8903.5|8902.5|8896.5|8909.5|8903.5|8900.5|8894.5|250
1635760200000|2021-11-01 09:50:00|8903.5|8897.5|8902.5|8896.5|8903.5|8897.5|8901.5|8895.5|29
1635760500000|2021-11-01 09:55:00|8901.5|8895.5|8900.5|8894.5|8902.5|8896.5|8899.5|8893.5|98
1635760800000|2021-11-01 10:00:00|8900|8894|8901.5|8895.5|8902.5|8896.5|8898|8892|45
1635761100000|2021-11-01 10:05:00|8902|8896|8903.5|8897.5|8904.5|8898.5|8899.5|8893.5|124
1635761400000|2021-11-01 10:10:00|8903|8897|8902|8896|8906|8900|8901.5|8895.5|82
1635761700000|2021-11-01 10:15:00|8901.5|8895.5|8904.5|8898.5|8905|8899|8901|8895|52
1635762000000|2021-11-01 10:20:00|8905|8899|8900|8894|8905|8899|8899.5|8893.5|153
1635762300000|2021-11-01 10:25:00|8899.5|8893.5|8898|8892|8900.5|8894.5|8898|8892|32
1635762600000|2021-11-01 10:30:00|8898.5|8892.5|8898|8892|8898.5|8892.5|8897|8891|97
1635762900000|2021-11-01 10:35:00|8897.5|8891.5|8897|8891|8900|8894|8896|8890|46
1635763200000|2021-11-01 10:40:00|8896|8890|8896|8890|8898|8892|8895|8889|70
1635763500000|2021-11-01 10:45:00|8895.5|8889.5|8897|8891|8897|8891|8893|8887|43
1635763800000|2021-11-01 10:50:00|8897.5|8891.5|8900|8894|8900.5|8894.5|8896|8890|23
1635764100000|2021-11-01 10:55:00|8900.5|8894.5|8905|8899|8905|8899|8900.5|8894.5|29
1635764400000|2021-11-01 11:00:00|8904|8898|8906|8900|8906|8900|8903|8897|35
1635764700000|2021-11-01 11:05:00|8907|8901|8909|8903|8910|8904|8905.5|8899.5|82
1635765000000|2021-11-01 11:10:00|8909.5|8903.5|8910|8904|8911|8905|8908.5|8902.5|91
1635765300000|2021-11-01 11:15:00|8909.5|8903.5|8907.5|8901.5|8910|8904|8906|8900|74
1635765600000|2021-11-01 11:20:00|8907|8901|8907|8901|8908|8902|8904|8898|59
1635765900000|2021-11-01 11:25:00|8907.5|8901.5|8907|8901|8907.5|8901.5|8906|8900|100
1635766200000|2021-11-01 11:30:00|8906.5|8900.5|8906.5|8900.5|8907.5|8901.5|8905|8899|82
1635766500000|2021-11-01 11:35:00|8906|8900|8909|8903|8909|8903|8906|8900|94
1635766800000|2021-11-01 11:40:00|8909.5|8903.5|8909|8903|8909.5|8903.5|8905|8899|147
1635767100000|2021-11-01 11:45:00|8909.5|8903.5|8910|8904|8910|8904|8909|8903|72
1635767400000|2021-11-01 11:50:00|8910.5|8904.5|8913|8907|8914|8908|8910|8904|53
1635767700000|2021-11-01 11:55:00|8913.5|8907.5|8915|8909|8915|8909|8913|8907|23
1635768000000|2021-11-01 12:00:00|8914.5|8908.5|8906.5|8900.5|8915.5|8909.5|8906.5|8900.5|23
1635768300000|2021-11-01 12:05:00|8906|8900|8909|8903|8910|8904|8905|8899|23
1635768600000|2021-11-01 12:10:00|8910|8904|8911|8905|8911|8905|8908|8902|30
1635768900000|2021-11-01 12:15:00|8911.5|8905.5|8907|8901|8912|8906|8906|8900|42
1635769200000|2021-11-01 12:20:00|8907.5|8901.5|8911|8905|8912|8906|8906.5|8900.5|94
1635769500000|2021-11-01 12:25:00|8910.5|8904.5|8909|8903|8912|8906|8908.5|8902.5|58
1635769800000|2021-11-01 12:30:00|8908.5|8902.5|8910.5|8904.5|8911|8905|8905|8899|33
1635770100000|2021-11-01 12:35:00|8910|8904|8910|8904|8911|8905|8909|8903|32
1635770400000|2021-11-01 12:40:00|8909.5|8903.5|8909|8903|8910.5|8904.5|8908|8902|13
1635770700000|2021-11-01 12:45:00|8909.5|8903.5|8909.5|8903.5|8912|8906|8909|8903|17
1635771000000|2021-11-01 12:50:00|8910|8904|8910.5|8904.5|8911|8905|8906|8900|48
1635771300000|2021-11-01 12:55:00|8910|8904|8911|8905|8914|8908|8910|8904|48
1635771600000|2021-11-01 13:00:00|8910.5|8904.5|8909|8903|8912|8906|8909|8903|40
1635771900000|2021-11-01 13:05:00|8909.5|8903.5|8907|8901|8910|8904|8903|8897|49
1635772200000|2021-11-01 13:10:00|8908|8902|8909.5|8903.5|8911.5|8905.5|8907.5|8901.5|30
1635772500000|2021-11-01 13:15:00|8909|8903|8913.5|8907.5|8914|8908|8908.5|8902.5|19
1635772800000|2021-11-01 13:20:00|8913|8907|8917|8911|8917|8911|8912|8906|188
1635773100000|2021-11-01 13:25:00|8916.5|8910.5|8914.5|8908.5|8917|8911|8911.5|8905.5|52
1635773400000|2021-11-01 13:30:00|8915|8909|8950.5|8944.5|8952|8946|8912|8906|1511
1635773700000|2021-11-01 13:35:00|8951|8945|8979|8973|8982|8976|8944.5|8938.5|1309
1635774000000|2021-11-01 13:40:00|8977.5|8971.5|8996|8990|8996.5|8990.5|8976|8970|1566
1635774300000|2021-11-01 13:45:00|8995.5|8989.5|9002.5|8996.5|9009|9003|8992|8986|1156
1635774600000|2021-11-01 13:50:00|9002|8996|9002|8996|9010|9004|8998.5|8992.5|615
1635774900000|2021-11-01 13:55:00|9001.5|8995.5|8995|8989|9004|8998|8992.5|8986.5|479
1635775200000|2021-11-01 14:00:00|8994|8988|8990|8984|8996.5|8990.5|8984|8978|541
1635775500000|2021-11-01 14:05:00|8990.5|8984.5|9010|9004|9011|9005|8990.5|8984.5|471
1635775800000|2021-11-01 14:10:00|9010.5|9004.5|9009|9003|9019|9013|9007.5|9001.5|587
1635776100000|2021-11-01 14:15:00|9009.5|9003.5|9019|9013|9021.5|9015.5|9009|9003|313
1635776400000|2021-11-01 14:20:00|9018.5|9012.5|9015|9009|9020|9014|9013|9007|398
1635776700000|2021-11-01 14:25:00|9015.5|9009.5|9017|9011|9019|9013|9014|9008|181
1635777000000|2021-11-01 14:30:00|9017.5|9011.5|9021|9015|9025|9019|9016|9010|298
1635777300000|2021-11-01 14:35:00|9020.5|9014.5|9012.5|9006.5|9025|9019|9009|9003|403
1635777600000|2021-11-01 14:40:00|9012|9006|9006|9000|9012|9006|9004|8998|497
1635777900000|2021-11-01 14:45:00|9005.5|8999.5|9016.5|9010.5|9020.5|9014.5|9005|8999|306
1635778200000|2021-11-01 14:50:00|9017|9011|9008.5|9002.5|9017|9011|9007.5|9001.5|192
1635778500000|2021-11-01 14:55:00|9008|9002|9016|9010|9017|9011|9006.5|9000.5|155
1635778800000|2021-11-01 15:00:00|9015.5|9009.5|9019|9013|9022.5|9016.5|9015|9009|126
1635779100000|2021-11-01 15:05:00|9019.5|9013.5|9027.5|9021.5|9028|9022|9018.5|9012.5|182
1635779400000|2021-11-01 15:10:00|9028|9022|9031|9025|9032|9026|9025|9019|250
1635779700000|2021-11-01 15:15:00|9032|9026|9033.5|9027.5|9034.5|9028.5|9030|9024|291
1635780000000|2021-11-01 15:20:00|9033|9027|9036|9030|9038|9032|9032.5|9026.5|127
1635780300000|2021-11-01 15:25:00|9035.5|9029.5|9031|9025|9036|9030|9025|9019|205
1635780600000|2021-11-01 15:30:00|9030|9024|9039|9033|9039|9033|9030|9024|152
1635780900000|2021-11-01 15:35:00|9038|9032|9035|9029|9039|9033|9032|9026|128
1635781200000|2021-11-01 15:40:00|9035.5|9029.5|9037|9031|9038.5|9032.5|9034.5|9028.5|127
1635781500000|2021-11-01 15:45:00|9036.5|9030.5|9037|9031|9038|9032|9034|9028|102
1635781800000|2021-11-01 15:50:00|9038|9032|9039|9033|9040|9034|9036.5|9030.5|96
1635782100000|2021-11-01 15:55:00|9038.5|9032.5|9040.5|9034.5|9041.5|9035.5|9037|9031|149
1635782400000|2021-11-01 16:00:00|9039.5|9033.5|9041.5|9035.5|9045.5|9039.5|9039.5|9033.5|241
1635782700000|2021-11-01 16:05:00|9040.5|9034.5|9041.5|9035.5|9043.5|9037.5|9040.5|9034.5|108
1635783000000|2021-11-01 16:10:00|9042.5|9036.5|9042.5|9036.5|9044.5|9038.5|9040.5|9034.5|71
1635783300000|2021-11-01 16:15:00|9043.5|9037.5|9040.5|9034.5|9043.5|9037.5|9039.5|9033.5|150
1635783600000|2021-11-01 16:20:00|9039.5|9033.5|9036.5|9030.5|9040.5|9034.5|9036.5|9030.5|163
1635783900000|2021-11-01 16:25:00|9035.5|9029.5|9035.5|9029.5|9037.5|9031.5|9031.5|9025.5|260
1635784200000|2021-11-01 16:30:00|9036.5|9030.5|9036.5|9030.5|9040.5|9034.5|9035.5|9029.5|178
1635784500000|2021-11-01 16:35:00|9037.5|9031.5|9039.5|9033.5|9039.5|9033.5|9034.5|9028.5|328
1635784800000|2021-11-01 16:40:00|9040.5|9034.5|9040.5|9034.5|9042.5|9036.5|9038.5|9032.5|141
1635785100000|2021-11-01 16:45:00|9039.5|9033.5|9043.5|9037.5|9044.5|9038.5|9039.5|9033.5|127
1635785400000|2021-11-01 16:50:00|9044.5|9038.5|9048.5|9042.5|9048.5|9042.5|9042.5|9036.5|108
1635785700000|2021-11-01 16:55:00|9049.5|9043.5|9050.5|9044.5|9051.5|9045.5|9047.5|9041.5|144
1635786000000|2021-11-01 17:00:00|9049.5|9043.5|9047.5|9041.5|9051.5|9045.5|9045.5|9039.5|134
1635786300000|2021-11-01 17:05:00|9048.5|9042.5|9047.5|9041.5|9053.5|9047.5|9047.5|9041.5|168
1635786600000|2021-11-01 17:10:00|9048.5|9042.5|9049.5|9043.5|9049.5|9043.5|9045.5|9039.5|79
1635786900000|2021-11-01 17:15:00|9050.5|9044.5|9049.5|9043.5|9051.5|9045.5|9048.5|9042.5|99
1635787200000|2021-11-01 17:20:00|9048.5|9042.5|9043.5|9037.5|9048.5|9042.5|9041.5|9035.5|154
1635787500000|2021-11-01 17:25:00|9042.5|9036.5|9041.5|9035.5|9044.5|9038.5|9040.5|9034.5|165
1635787800000|2021-11-01 17:30:00|9040.5|9034.5|9038.5|9032.5|9040.5|9034.5|9035.5|9029.5|149
1635788100000|2021-11-01 17:35:00|9039.5|9033.5|9043.5|9037.5|9045.5|9039.5|9039.5|9033.5|69
1635788400000|2021-11-01 17:40:00|9042.5|9036.5|9033.5|9027.5|9042.5|9036.5|9031.5|9025.5|203
1635788700000|2021-11-01 17:45:00|9034.5|9028.5|9030.5|9024.5|9036.5|9030.5|9027.5|9021.5|307
1635789000000|2021-11-01 17:50:00|9031.5|9025.5|9032.5|9026.5|9035.5|9029.5|9031.5|9025.5|113
1635789300000|2021-11-01 17:55:00|9033.5|9027.5|9035.5|9029.5|9039.5|9033.5|9033.5|9027.5|140
1635789600000|2021-11-01 18:00:00|9034.5|9028.5|9036.5|9030.5|9038.5|9032.5|9033.5|9027.5|143
1635789900000|2021-11-01 18:05:00|9038.5|9032.5|9037.5|9031.5|9040.5|9034.5|9034.5|9028.5|193
1635790200000|2021-11-01 18:10:00|9038.5|9032.5|9036.5|9030.5|9041.5|9035.5|9035.5|9029.5|114
1635790500000|2021-11-01 18:15:00|9034.5|9028.5|9030.5|9024.5|9035.5|9029.5|9029.5|9023.5|149
1635790800000|2021-11-01 18:20:00|9031.5|9025.5|9036.5|9030.5|9036.5|9030.5|9031.5|9025.5|52
1635791100000|2021-11-01 18:25:00|9034.5|9028.5|9035.5|9029.5|9035.5|9029.5|9034.5|9028.5|37
1635791400000|2021-11-01 18:30:00|9034.5|9028.5|9038.5|9032.5|9039.5|9033.5|9034.5|9028.5|157
1635791700000|2021-11-01 18:35:00|9036.5|9030.5|9041.5|9035.5|9041.5|9035.5|9036.5|9030.5|40
1635792000000|2021-11-01 18:40:00|9044.5|9038.5|9045.5|9039.5|9046.5|9040.5|9043.5|9037.5|43
1635792300000|2021-11-01 18:45:00|9046.5|9040.5|9043.5|9037.5|9048.5|9042.5|9042.5|9036.5|233
1635792600000|2021-11-01 18:50:00|9044.5|9038.5|9040.5|9034.5|9044.5|9038.5|9036.5|9030.5|380
1635792900000|2021-11-01 18:55:00|9041.5|9035.5|9046.1|9022.7|9046.1|9038.5|9038.5|9022.7|136
1635793200000|2021-11-01 19:00:00|9046|9022.6|9048.6|9025.2|9049.2|9025.8|9044.6|9021.2|0
1635793500000|2021-11-01 19:05:00|9048.8|9025.4|9051.2|9027.8|9051.9|9028.5|9047.8|9024.4|0
1635793800000|2021-11-01 19:10:00|9051.3|9027.9|9051.1|9027.7|9052.3|9028.9|9050.6|9027.2|0
1635794100000|2021-11-01 19:15:00|9051|9027.6|9050.5|9027.1|9052.4|9029|9050.5|9027.1|0
1635794400000|2021-11-01 19:20:00|9050.6|9027.2|9053.4|9030|9053.4|9030|9047.7|9024.3|0
1635794700000|2021-11-01 19:25:00|9053.3|9029.9|9051.2|9027.8|9054.6|9031.2|9050.1|9026.7|0
1635795000000|2021-11-01 19:30:00|9051.3|9027.9|9055.6|9032.2|9058.8|9035.4|9051.3|9027.9|0
1635795300000|2021-11-01 19:35:00|9055.5|9032.1|9052.2|9028.8|9056.5|9033.1|9052.1|9028.7|0
1635795600000|2021-11-01 19:40:00|9052.3|9028.9|9055.4|9032|9055.7|9032.3|9048.7|9025.3|0
1635795900000|2021-11-01 19:45:00|9055.7|9032.3|9058.2|9034.8|9058.4|9035|9054|9030.6|0
1635796200000|2021-11-01 19:50:00|9058.3|9034.9|9059.6|9036.2|9062.3|9038.9|9058.3|9034.9|0
1635796500000|2021-11-01 19:55:00|9059.7|9036.3|9065.2|9041.8|9069.1|9045.7|9058.5|9035.1|0
1635796800000|2021-11-01 20:00:00|9065.4|9042|9061|9037.6|9065.4|9042|9060.6|9037.2|0
1635797100000|2021-11-01 20:05:00|9061.2|9037.8|9059.5|9036.1|9061.9|9038.5|9059.4|9036|0
1635797400000|2021-11-01 20:10:00|9059.2|9035.8|9060.8|9037.4|9062.3|9038.9|9058.6|9035.2|0
1635797700000|2021-11-01 20:15:00|9060.3|9036.9|9059.2|9035.8|9060.3|9036.9|9058.8|9035.4|0
1635798000000|2021-11-01 20:20:00|9059.4|9036|9060.4|9037|9060.5|9037.1|9059.4|9036|0
1635798300000|2021-11-01 20:25:00|9060.5|9037.1|9060.5|9037.1|9061.3|9037.9|9060.5|9037.1|0
1635798600000|2021-11-01 20:30:00|9060|9036.6|9061.5|9038.1|9061.5|9038.1|9060|9036.6|0
1635798900000|2021-11-01 20:35:00|9061.3|9037.9|9061.1|9037.7|9061.3|9037.9|9060.7|9037.3|0
1635799200000|2021-11-01 20:40:00|9060.5|9037.1|9061.1|9037.7|9061.1|9037.7|9060.5|9037.1|0
1635799500000|2021-11-01 20:45:00|9061.3|9037.9|9062|9038.6|9062|9038.6|9060.5|9037.1|0
1635799800000|2021-11-01 20:50:00|9061.7|9038.3|9060|9036.6|9062.2|9038.8|9060|9036.6|0
1635800100000|2021-11-01 20:55:00|9060.3|9036.9|9063.3|9039.9|9064.1|9040.7|9060.3|9036.9|0
1635800400000|2021-11-01 21:00:00|9063|9039.6|9063|9039.6|9063.1|9039.7|9062.6|9039.2|0
1635800700000|2021-11-01 21:05:00|9062.6|9039.2|9062.6|9039.2|9062.9|9039.5|9062.5|9039.1|0
1635801000000|2021-11-01 21:10:00|9062.5|9039.1|9061.9|9038.5|9062.5|9039.1|9061.8|9038.4|0
1635801300000|2021-11-01 21:15:00|9062|9038.6|9062.3|9038.9|9062.4|9039|9061.8|9038.4|0
1635801600000|2021-11-01 21:20:00|9062.4|9039|9062.5|9039.1|9062.6|9039.2|9062.4|9039|0
1635801900000|2021-11-01 21:25:00|9061.8|9038.4|9062.2|9038.8|9062.2|9038.8|9061.8|9038.4|0
1635802200000|2021-11-01 21:30:00|9062.1|9038.7|9062.2|9038.8|9062.2|9038.8|9062.1|9038.7|0
1635802500000|2021-11-01 21:35:00|9062.1|9038.7|9062.1|9038.7|9062.2|9038.8|9062.1|9038.7|0
1635802800000|2021-11-01 21:40:00|9062.2|9038.8|9062.2|9038.8|9062.2|9038.8|9062.1|9038.7|0
1635803100000|2021-11-01 21:45:00|9062.3|9038.9|9062.4|9039|9062.5|9039.1|9062.3|9038.9|0
1635803400000|2021-11-01 21:50:00|9062.3|9038.9|9062.7|9039.3|9062.7|9039.3|9062.3|9038.9|0
1635803700000|2021-11-01 21:55:00|9062.8|9039.4|9062.4|9039|9063|9039.6|9062.4|9039|0
1635804000000|2021-11-01 22:00:00|9063.8|9040.4|9061.2|9037.8|9064.2|9040.8|9060.8|9037.4|0
1635804300000|2021-11-01 22:05:00|9061|9037.6|9060.4|9037|9061.2|9037.8|9060|9036.6|0
1635804600000|2021-11-01 22:10:00|9060.8|9037.4|9060.4|9037|9061.2|9037.8|9060.4|9037|0
1635804900000|2021-11-01 22:15:00|9060|9036.6|9058.9|9035.5|9060|9036.6|9058.9|9035.5|0
1635805200000|2021-11-01 22:20:00|9059.3|9035.9|9061.1|9037.7|9061.5|9038.1|9058.9|9035.5|0
1635805500000|2021-11-01 22:25:00|9061.3|9037.9|9063.1|9039.7|9063.1|9039.7|9061.1|9037.7|0
1635805800000|2021-11-01 22:30:00|9063.5|9040.1|9063.1|9039.7|9064.6|9041.2|9063.1|9039.7|0
1635806100000|2021-11-01 22:35:00|9063.5|9040.1|9065|9041.6|9065|9041.6|9063.1|9039.7|0
1635806400000|2021-11-01 22:40:00|9065.4|9042|9067.3|9043.9|9067.3|9043.9|9065.4|9042|0
1635806700000|2021-11-01 22:45:00|9066.9|9043.5|9065.9|9042.5|9067.3|9043.9|9065.4|9042|0
1635807000000|2021-11-01 22:50:00|9066|9042.6|9066.6|9043.2|9066.6|9043.2|9065.8|9042.4|0
1635807300000|2021-11-01 22:55:00|9067|9043.6|9067.3|9043.9|9068.3|9044.9|9066.6|9043.2|0
1635807600000|2021-11-01 23:00:00|9067.1|9043.7|9064.8|9041.4|9067.3|9043.9|9064|9040.6|0
1635807900000|2021-11-01 23:05:00|9064.6|9041.2|9063.5|9040.1|9064.8|9041.4|9061.4|9038|0
1635808200000|2021-11-01 23:10:00|9063.9|9040.5|9061.5|9038.1|9064.3|9040.9|9060.8|9037.4|0
1635808500000|2021-11-01 23:15:00|9061.9|9038.5|9063.5|9040.1|9063.9|9040.5|9061.5|9038.1|0
1635808800000|2021-11-01 23:20:00|9063.9|9040.5|9063.6|9040.2|9064.8|9041.4|9063.5|9040.1|0
1635809100000|2021-11-01 23:25:00|9063.8|9040.4|9065.2|9041.8|9066|9042.6|9063.8|9040.4|0
1635809400000|2021-11-01 23:30:00|9064.8|9041.4|9062.1|9038.7|9064.8|9041.4|9061.7|9038.3|0
1635809700000|2021-11-01 23:35:00|9062.5|9039.1|9064.7|9041.3|9065.5|9042.1|9062.1|9038.7|0
1635810000000|2021-11-01 23:40:00|9064.3|9040.9|9062.8|9039.4|9065.5|9042.1|9061.6|9038.2|0
1635810300000|2021-11-01 23:45:00|9063|9039.6|9062.9|9039.5|9063.7|9040.3|9062.8|9039.4|0
1635810600000|2021-11-01 23:50:00|9063.3|9039.9|9062.5|9039.1|9063.3|9039.9|9062.1|9038.7|0
1635810900000|2021-11-01 23:55:00|9062.9|9039.5|9061.1|9037.7|9063.4|9040|9061.1|9037.7|0
1635811200000|2021-11-02 00:00:00|9061.5|9038.1|9061.8|9038.4|9063|9039.6|9059.5|9036.1|0
1635811500000|2021-11-02 00:05:00|9062.2|9038.8|9061.4|9038|9063.3|9039.9|9061.4|9038|0
1635811800000|2021-11-02 00:10:00|9061|9037.6|9060.2|9036.8|9061.4|9038|9059.1|9035.7|0
1635812100000|2021-11-02 00:15:00|9060.6|9037.2|9059|9035.6|9061.4|9038|9058.8|9035.4|0
1635812400000|2021-11-02 00:20:00|9059.8|9036.4|9060|9036.6|9061.4|9038|9059.2|9035.8|0
1635812700000|2021-11-02 00:25:00|9060.2|9036.8|9060|9036.6|9061|9037.6|9059.1|9035.7|0
1635813000000|2021-11-02 00:30:00|9060.2|9036.8|9060.6|9037.2|9061.4|9038|9059.8|9036.4|0
1635813300000|2021-11-02 00:35:00|9060.4|9037|9061.4|9038|9061.6|9038.2|9060.4|9037|0
1635813600000|2021-11-02 00:40:00|9060.8|9037.4|9060.6|9037.2|9061.2|9037.8|9060.6|9037.2|0
1635813900000|2021-11-02 00:45:00|9059.8|9036.4|9060.5|9037.1|9061.2|9037.8|9059.3|9035.9|0
1635814200000|2021-11-02 00:50:00|9060.8|9037.4|9059.9|9036.5|9062.9|9039.5|9059.8|9036.4|0
1635814500000|2021-11-02 00:55:00|9060|9036.6|9060.9|9037.5|9061.2|9037.8|9059.2|9035.8|0
1635814800000|2021-11-02 01:00:00|9061.1|9037.7|9063.7|9040.3|9065.5|9042.1|9060.7|9037.3|0
1635815100000|2021-11-02 01:05:00|9063.9|9040.5|9066.7|9043.3|9067.2|9043.8|9063.9|9040.5|0
1635815400000|2021-11-02 01:10:00|9066.9|9043.5|9065.2|9041.8|9067.9|9044.5|9065|9041.6|0
1635815700000|2021-11-02 01:15:00|9064.5|9041.1|9074.5|9068.5|9100.5|9094.5|9047.5|9040.8|2308
1635816000000|2021-11-02 01:20:00|9073.5|9067.5|9057.6|9051.6|9085.5|9079.5|9056.6|9050.6|1502
1635816300000|2021-11-02 01:25:00|9056.6|9050.6|9063.6|9057.6|9065.6|9059.6|9052.6|9046.6|975
1635816600000|2021-11-02 01:30:00|9061.6|9055.6|9075.6|9069.6|9086.6|9080.6|9049.6|9043.6|4683
1635816900000|2021-11-02 01:35:00|9076.6|9070.6|9075.6|9069.6|9086.6|9080.6|9062.6|9056.6|2970
1635817200000|2021-11-02 01:40:00|9077.6|9071.6|9082.6|9076.6|9085.6|9079.6|9063.6|9057.6|2297
1635817500000|2021-11-02 01:45:00|9085.6|9079.6|9076.6|9070.6|9091.6|9085.6|9069.6|9063.6|1907
1635817800000|2021-11-02 01:50:00|9079.6|9073.6|9086.6|9080.6|9098.6|9092.6|9075.6|9069.6|2051
1635818100000|2021-11-02 01:55:00|9088.6|9082.6|9072.6|9066.6|9093.6|9087.6|9072.6|9066.6|1227
1635818400000|2021-11-02 02:00:00|9073.6|9067.6|9061.6|9055.6|9074.6|9068.6|9050.6|9044.6|1431
1635818700000|2021-11-02 02:05:00|9060.6|9054.6|9035.6|9029.6|9064.6|9058.6|9030.6|9024.6|1357
1635819000000|2021-11-02 02:10:00|9034.6|9028.6|9042.6|9036.6|9058.6|9052.6|9034.6|9028.6|907
1635819300000|2021-11-02 02:15:00|9041.6|9035.6|9035.6|9029.6|9050.6|9044.6|9035.6|9029.6|561
1635819600000|2021-11-02 02:20:00|9036.6|9030.6|9039.6|9033.6|9039.6|9033.6|9024.6|9018.6|1088
1635819900000|2021-11-02 02:25:00|9040.6|9034.6|9026.6|9020.6|9044.6|9038.6|9026.6|9020.6|665
1635820200000|2021-11-02 02:30:00|9027.6|9021.6|9001.6|8995.6|9027.6|9021.6|8997.6|8991.6|1139
1635820500000|2021-11-02 02:35:00|8999.6|8993.6|9009.6|9003.6|9011.6|9005.6|8992.6|8986.6|896
1635820800000|2021-11-02 02:40:00|9008.6|9002.6|8993.6|8987.6|9010.6|9004.6|8992.6|8986.6|979
1635821100000|2021-11-02 02:45:00|8992.6|8986.6|8994.6|8988.6|8998.6|8992.6|8987.6|8981.6|923
1635821400000|2021-11-02 02:50:00|8995.6|8989.6|8980.6|8974.6|9000.6|8994.6|8980.6|8974.6|781
1635821700000|2021-11-02 02:55:00|8979.6|8973.6|8982.6|8976.6|8985.6|8979.6|8967.6|8961.6|1079
1635822000000|2021-11-02 03:00:00|8980.6|8974.6|8982.6|8976.6|8987.6|8981.6|8972.6|8966.6|1038
1635822300000|2021-11-02 03:05:00|8984.6|8978.6|8987.6|8981.6|8989.6|8983.6|8977.6|8971.6|674
1635822600000|2021-11-02 03:10:00|8988.6|8982.6|8968.6|8962.6|8988.6|8982.6|8966.6|8960.6|732
1635822900000|2021-11-02 03:15:00|8967.6|8961.6|8950.6|8944.6|8972.6|8966.6|8949.6|8943.6|906
1635823200000|2021-11-02 03:20:00|8949.6|8943.6|8957.6|8951.6|8959.6|8953.6|8931.6|8925.6|1002
1635823500000|2021-11-02 03:25:00|8955.6|8949.6|8960.6|8954.6|8968.6|8962.6|8953.6|8947.6|952
1635823800000|2021-11-02 03:30:00|8961.6|8955.6|8963.6|8957.6|8968.6|8962.6|8958.6|8952.6|586
1635824100000|2021-11-02 03:35:00|8962.6|8956.6|8964.6|8958.6|8964.6|8958.6|8957.6|8951.6|302
1635824400000|2021-11-02 03:40:00|8963.6|8957.6|8962.6|8956.6|8965.6|8959.6|8957.6|8951.6|330
1635824700000|2021-11-02 03:45:00|8963.6|8957.6|8968.6|8962.6|8968.6|8962.6|8959.6|8953.6|315
1635825000000|2021-11-02 03:50:00|8967.6|8961.6|8965.6|8959.6|8969.6|8963.6|8964.6|8958.6|283
1635825300000|2021-11-02 03:55:00|8966.6|8960.6|8966.6|8960.6|8968.6|8962.6|8961.6|8955.6|864
1635825600000|2021-11-02 04:00:00|8973.2|8949.8|8973|8949.6|8973.4|8950|8972.7|8949.3|6
1635825900000|2021-11-02 04:05:00|8973.2|8949.8|8974.7|8951.3|8974.7|8951.3|8972.7|8949.3|0
1635826200000|2021-11-02 04:10:00|8974.9|8951.5|8975.8|8952.4|8976|8952.6|8974.9|8951.5|0
1635826500000|2021-11-02 04:15:00|8975.7|8952.3|8974.2|8950.8|8975.7|8952.3|8974.2|8950.8|0
1635826800000|2021-11-02 04:20:00|8974.4|8951|8973|8949.6|8974.4|8951|8972.8|8949.4|0
1635827100000|2021-11-02 04:25:00|8972.8|8949.4|8973.7|8950.3|8973.7|8950.3|8972|8948.6|0
1635827400000|2021-11-02 04:30:00|8973.9|8950.5|8973.3|8949.9|8974.8|8951.4|8973.3|8949.9|0
1635827700000|2021-11-02 04:35:00|8973.5|8950.1|8971.6|8948.2|8973.8|8950.4|8971.4|8948|0
1635828000000|2021-11-02 04:40:00|8971.4|8948|8972.6|8949.2|8973|8949.6|8971.4|8948|0
1635828300000|2021-11-02 04:45:00|8972.8|8949.4|8972.6|8949.2|8972.8|8949.4|8972.4|8949|0
1635828600000|2021-11-02 04:50:00|8972.8|8949.4|8971.1|8947.7|8972.8|8949.4|8970.7|8947.3|0
1635828900000|2021-11-02 04:55:00|8970.9|8947.5|8970.7|8947.3|8971.8|8948.4|8970.7|8947.3|0
1635829200000|2021-11-02 05:00:00|8963.6|8957.6|8946.6|8940.6|8967.6|8961.6|8942.6|8936.6|1518
1635829500000|2021-11-02 05:05:00|8945.6|8939.6|8940.6|8934.6|8950.6|8944.6|8935.6|8929.6|621
1635829800000|2021-11-02 05:10:00|8938.6|8932.6|8936.6|8930.6|8938.6|8932.6|8929.6|8923.6|1042
1635830100000|2021-11-02 05:15:00|8935.6|8929.6|8926.6|8920.6|8935.6|8929.6|8923.6|8917.6|833
1635830400000|2021-11-02 05:20:00|8925.6|8919.6|8925.6|8919.6|8934.6|8928.6|8923.6|8917.6|634
1635830700000|2021-11-02 05:25:00|8923.6|8917.6|8906.6|8900.6|8924.6|8918.6|8903.6|8897.6|1219
1635831000000|2021-11-02 05:30:00|8905.6|8899.6|8907.6|8901.6|8914.6|8908.6|8904.6|8898.6|1128
1635831300000|2021-11-02 05:35:00|8906.6|8900.6|8927.6|8921.6|8928.6|8922.6|8897.6|8891.6|1176
1635831600000|2021-11-02 05:40:00|8928.6|8922.6|8917.6|8911.6|8932.6|8926.6|8913.6|8907.6|838
1635831900000|2021-11-02 05:45:00|8918.6|8912.6|8908.6|8902.6|8919.6|8913.6|8905.6|8899.6|641
1635832200000|2021-11-02 05:50:00|8909.6|8903.6|8903.6|8897.6|8910.6|8904.6|8902.6|8896.6|377
1635832500000|2021-11-02 05:55:00|8902.6|8896.6|8902.6|8896.6|8902.6|8896.6|8894.6|8888.6|1965
1635832800000|2021-11-02 06:00:00|8900.6|8894.6|8875.6|8869.6|8900.6|8894.6|8875.6|8869.6|1342
1635833100000|2021-11-02 06:05:00|8874.6|8868.6|8884.6|8878.6|8886.6|8880.6|8862.6|8856.6|1637
1635833400000|2021-11-02 06:10:00|8883.6|8877.6|8862.6|8856.6|8885.6|8879.6|8862.6|8856.6|1050
1635833700000|2021-11-02 06:15:00|8863.6|8857.6|8881.6|8875.6|8883.6|8877.6|8862.6|8856.6|842
1635834000000|2021-11-02 06:20:00|8882.6|8876.6|8890.6|8884.6|8894.6|8888.6|8881.6|8875.6|899
1635834300000|2021-11-02 06:25:00|8889.6|8883.6|8891.6|8885.6|8892.6|8886.6|8886.6|8880.6|464
1635834600000|2021-11-02 06:30:00|8892.6|8886.6|8893.6|8887.6|8897.6|8891.6|8888.6|8882.6|680
1635834900000|2021-11-02 06:35:00|8894.6|8888.6|8888.6|8882.6|8900.6|8894.6|8886.6|8880.6|805
1635835200000|2021-11-02 06:40:00|8887.6|8881.6|8888.6|8882.6|8897.6|8891.6|8885.6|8879.6|659
1635835500000|2021-11-02 06:45:00|8889.6|8883.6|8879.6|8873.6|8893.6|8887.6|8878.6|8872.6|493
1635835800000|2021-11-02 06:50:00|8878.6|8872.6|8880.6|8874.6|8884.6|8878.6|8875.6|8869.6|1393
1635836100000|2021-11-02 06:55:00|8878.6|8872.6|8862.6|8856.6|8881.6|8875.6|8857.6|8851.6|1722
1635836400000|2021-11-02 07:00:00|8861.6|8855.6|8875.6|8869.6|8882.6|8876.6|8859.6|8853.6|1043
1635836700000|2021-11-02 07:05:00|8876.6|8870.6|8868.6|8862.6|8877.6|8871.6|8865.6|8859.6|496
1635837000000|2021-11-02 07:10:00|8869.6|8863.6|8868.6|8862.6|8871.6|8865.6|8865.6|8859.6|534
1635837300000|2021-11-02 07:15:00|8869.6|8863.6|8864.6|8858.6|8871.6|8865.6|8864.6|8858.6|755
1635837600000|2021-11-02 07:20:00|8865.6|8859.6|8857.6|8851.6|8868.6|8862.6|8857.6|8851.6|846
1635837900000|2021-11-02 07:25:00|8858.6|8852.6|8845.6|8839.6|8858.6|8852.6|8843.6|8837.6|935
1635838200000|2021-11-02 07:30:00|8846.6|8840.6|8852.6|8846.6|8852.6|8846.6|8844.6|8838.6|657
1635838500000|2021-11-02 07:35:00|8851.6|8845.6|8859.6|8853.6|8860.6|8854.6|8851.6|8845.6|557
1635838800000|2021-11-02 07:40:00|8860.6|8854.6|8847.6|8841.6|8860.6|8854.6|8847.6|8841.6|510
1635839100000|2021-11-02 07:45:00|8848.6|8842.6|8851.6|8845.6|8852.6|8846.6|8844.6|8838.6|601
1635839400000|2021-11-02 07:50:00|8852.6|8846.6|8861.6|8855.6|8861.6|8855.6|8852.6|8846.6|652
1635839700000|2021-11-02 07:55:00|8860.6|8854.6|8855.6|8849.6|8865.6|8859.6|8853.6|8847.6|1248
1635840000000|2021-11-02 08:00:00|8854.6|8848.6|8858.6|8852.6|8861.6|8855.6|8852.6|8846.6|1959
1635840300000|2021-11-02 08:05:00|8859.6|8853.6|8856.6|8850.6|8865.6|8859.6|8853.6|8847.6|2225
1635840600000|2021-11-02 08:10:00|8857.6|8851.6|8857.6|8851.6|8861.6|8855.6|8855.6|8849.6|984
1635840900000|2021-11-02 08:15:00|8856.6|8850.6|8856.6|8850.6|8858.6|8852.6|8855.6|8849.6|1317
1635841200000|2021-11-02 08:20:00|8857.6|8851.6|8851.6|8845.6|8858.6|8852.6|8851.6|8845.6|918
1635841500000|2021-11-02 08:25:00|8852.6|8846.6|8850.6|8844.6|8857.6|8851.6|8848.6|8842.6|1073
1635841800000|2021-11-02 08:30:00|8860.7|8837.3|8863.7|8840.3|8865.1|8841.7|8858.8|8835.4|0
1635842100000|2021-11-02 08:35:00|8864.2|8840.8|8864.5|8841.1|8867.5|8844.1|8863.3|8839.9|0
1635842400000|2021-11-02 08:40:00|8864|8840.6|8866.8|8843.4|8867.8|8844.4|8864|8840.6|0
1635842700000|2021-11-02 08:45:00|8867|8843.6|8864.8|8841.4|8868.2|8844.8|8861|8837.6|0
1635843000000|2021-11-02 08:50:00|8864.5|8841.1|8862.1|8838.7|8866|8842.6|8861.4|8838|0
1635843300000|2021-11-02 08:55:00|8861.6|8838.2|8857.3|8833.9|8863.2|8839.8|8856.6|8833.2|0
1635843600000|2021-11-02 09:00:00|8857.4|8834|8851.9|8828.5|8858.3|8834.9|8848.3|8824.9|0
1635843900000|2021-11-02 09:05:00|8851.4|8828|8859.4|8836|8860.7|8837.3|8850.9|8827.5|0
1635844200000|2021-11-02 09:10:00|8859.5|8836.1|8859.5|8836.1|8860.2|8836.8|8857.4|8834|0
1635844500000|2021-11-02 09:15:00|8859.6|8853.6|8851.6|8845.6|8859.6|8853.6|8847.6|8841.6|180
1635844800000|2021-11-02 09:20:00|8850.6|8844.6|8860.6|8854.6|8861.6|8855.6|8850.6|8844.6|140
1635845100000|2021-11-02 09:25:00|8859.6|8853.6|8858.6|8852.6|8862.6|8856.6|8856.6|8850.6|159
1635845400000|2021-11-02 09:30:00|8859.6|8853.6|8863.6|8857.6|8865.6|8859.6|8857.6|8851.6|198
1635845700000|2021-11-02 09:35:00|8864.6|8858.6|8862.6|8856.6|8867.6|8861.6|8860.6|8854.6|232
1635846000000|2021-11-02 09:40:00|8864.6|8858.6|8866.6|8860.6|8867.6|8861.6|8862.6|8856.6|136
1635846300000|2021-11-02 09:45:00|8865.6|8859.6|8862.6|8856.6|8867.6|8861.6|8862.6|8856.6|235
1635846600000|2021-11-02 09:50:00|8863.6|8857.6|8859.6|8853.6|8863.6|8857.6|8859.6|8853.6|208
1635846900000|2021-11-02 09:55:00|8858.6|8852.6|8857.6|8851.6|8860.6|8854.6|8856.6|8850.6|312
1635847200000|2021-11-02 10:00:00|8857.1|8851.1|8854.1|8848.1|8858.1|8852.1|8849.1|8843.1|279
1635847500000|2021-11-02 10:05:00|8853.6|8847.6|8852.6|8846.6|8856.6|8850.6|8849.6|8843.6|109
1635847800000|2021-11-02 10:10:00|8852.1|8846.1|8852.6|8846.6|8857.1|8851.1|8851.1|8845.1|67
1635848100000|2021-11-02 10:15:00|8853.1|8847.1|8856.6|8850.6|8858.1|8852.1|8852.6|8846.6|30
1635848400000|2021-11-02 10:20:00|8857.1|8851.1|8854.6|8848.6|8858.1|8852.1|8854.6|8848.6|27
1635848700000|2021-11-02 10:25:00|8855.1|8849.1|8857.1|8851.1|8858.1|8852.1|8854.1|8848.1|54
1635849000000|2021-11-02 10:30:00|8857.6|8851.6|8858.6|8852.6|8859.1|8853.1|8856.6|8850.6|17
1635849300000|2021-11-02 10:35:00|8859.1|8853.1|8857.6|8851.6|8859.6|8853.6|8854.6|8848.6|50
1635849600000|2021-11-02 10:40:00|8857.1|8851.1|8860.1|8854.1|8861.1|8855.1|8857.1|8851.1|33
1635849900000|2021-11-02 10:45:00|8859.6|8853.6|8860.1|8854.1|8862.6|8856.6|8859.6|8853.6|42
1635850200000|2021-11-02 10:50:00|8859.6|8853.6|8863.1|8857.1|8863.6|8857.6|8859.6|8853.6|14
1635850500000|2021-11-02 10:55:00|8863.6|8857.6|8863.1|8857.1|8864.1|8858.1|8861.1|8855.1|9
1635850800000|2021-11-02 11:00:00|8862.6|8856.6|8864.1|8858.1|8865.1|8859.1|8862.6|8856.6|19
1635851100000|2021-11-02 11:05:00|8863.1|8857.1|8862.1|8856.1|8864.1|8858.1|8861.1|8855.1|12
1635851400000|2021-11-02 11:10:00|8862.6|8856.6|8861.1|8855.1|8864.1|8858.1|8861.1|8855.1|12
1635851700000|2021-11-02 11:15:00|8860.6|8854.6|8861.1|8855.1|8862.1|8856.1|8859.1|8853.1|35
1635852000000|2021-11-02 11:20:00|8861.6|8855.6|8859.1|8853.1|8862.1|8856.1|8858.1|8852.1|48
1635852300000|2021-11-02 11:25:00|8858.6|8852.6|8859.1|8853.1|8860.1|8854.1|8857.6|8851.6|9
1635852600000|2021-11-02 11:30:00|8859.6|8853.6|8863.1|8857.1|8863.6|8857.6|8858.6|8852.6|19
1635852900000|2021-11-02 11:35:00|8862.1|8856.1|8863.1|8857.1|8865.1|8859.1|8862.1|8856.1|16
1635853200000|2021-11-02 11:40:00|8863.6|8857.6|8865.6|8859.6|8866.6|8860.6|8863.6|8857.6|92
1635853500000|2021-11-02 11:45:00|8866.1|8860.1|8865.1|8859.1|8866.6|8860.6|8863.1|8857.1|9
1635853800000|2021-11-02 11:50:00|8864.6|8858.6|8866.6|8860.6|8867.1|8861.1|8864.1|8858.1|90
1635854100000|2021-11-02 11:55:00|8867.1|8861.1|8867.6|8861.6|8868.1|8862.1|8864.6|8858.6|37
1635854400000|2021-11-02 12:00:00|8867.1|8861.1|8870.6|8864.6|8871.6|8865.6|8867.1|8861.1|77
1635854700000|2021-11-02 12:05:00|8871.1|8865.1|8870.1|8864.1|8872.6|8866.6|8870.1|8864.1|24
1635855000000|2021-11-02 12:10:00|8869.1|8863.1|8870.1|8864.1|8873.1|8867.1|8869.1|8863.1|42
1635855300000|2021-11-02 12:15:00|8870.6|8864.6|8869.1|8863.1|8872.1|8866.1|8867.6|8861.6|57
1635855600000|2021-11-02 12:20:00|8868.6|8862.6|8871.1|8865.1|8872.1|8866.1|8867.6|8861.6|62
1635855900000|2021-11-02 12:25:00|8870.1|8864.1|8872.1|8866.1|8874.1|8868.1|8870.1|8864.1|46
1635856200000|2021-11-02 12:30:00|8871.6|8865.6|8874.1|8868.1|8875.1|8869.1|8871.6|8865.6|71
1635856500000|2021-11-02 12:35:00|8874.6|8868.6|8877.1|8871.1|8878.1|8872.1|8873.6|8867.6|112
1635856800000|2021-11-02 12:40:00|8877.6|8871.6|8875.6|8869.6|8878.1|8872.1|8874.1|8868.1|95
1635857100000|2021-11-02 12:45:00|8876.1|8870.1|8874.1|8868.1|8876.1|8870.1|8872.6|8866.6|56
1635857400000|2021-11-02 12:50:00|8873.6|8867.6|8871.6|8865.6|8874.1|8868.1|8871.1|8865.1|27
1635857700000|2021-11-02 12:55:00|8871.1|8865.1|8873.6|8867.6|8874.1|8868.1|8871.1|8865.1|23
1635858000000|2021-11-02 13:00:00|8874.1|8868.1|8873.1|8867.1|8875.1|8869.1|8871.1|8865.1|44
1635858300000|2021-11-02 13:05:00|8872.6|8866.6|8877.1|8871.1|8877.1|8871.1|8872.6|8866.6|34
1635858600000|2021-11-02 13:10:00|8878.1|8872.1|8875.1|8869.1|8879.1|8873.1|8871.6|8865.6|88
1635858900000|2021-11-02 13:15:00|8875.6|8869.6|8875.1|8869.1|8876.6|8870.6|8872.1|8866.1|27
1635859200000|2021-11-02 13:20:00|8874.6|8868.6|8870.1|8864.1|8876.6|8870.6|8869.6|8863.6|37
1635859500000|2021-11-02 13:25:00|8869.6|8863.6|8868.6|8862.6|8874.6|8868.6|8867.6|8861.6|151
1635859800000|2021-11-02 13:30:00|8869.1|8863.1|8860.1|8854.1|8872.1|8866.1|8851.1|8845.1|917
1635860100000|2021-11-02 13:35:00|8859.6|8853.6|8869.6|8863.6|8872.1|8866.1|8851.6|8845.6|694
1635860400000|2021-11-02 13:40:00|8869.1|8863.1|8863.6|8857.6|8870.1|8864.1|8860.1|8854.1|236
1635860700000|2021-11-02 13:45:00|8864.1|8858.1|8857.6|8851.6|8864.1|8858.1|8852.1|8846.1|296
1635861000000|2021-11-02 13:50:00|8857.1|8851.1|8866.1|8860.1|8867.1|8861.1|8849.1|8843.1|484
1635861300000|2021-11-02 13:55:00|8865.6|8859.6|8863.1|8857.1|8869.6|8863.6|8859.1|8853.1|195
1635861600000|2021-11-02 14:00:00|8862.1|8856.1|8863.6|8857.6|8867.1|8861.1|8859.6|8853.6|122
1635861900000|2021-11-02 14:05:00|8864.1|8858.1|8861.6|8855.6|8872.1|8866.1|8860.1|8854.1|195
1635862200000|2021-11-02 14:10:00|8862.1|8856.1|8846.6|8840.6|8862.1|8856.1|8846.6|8840.6|206
1635862500000|2021-11-02 14:15:00|8846.1|8840.1|8847.1|8841.1|8849.6|8843.6|8839.1|8833.1|241
1635862800000|2021-11-02 14:20:00|8847.6|8841.6|8843.1|8837.1|8848.6|8842.6|8839.1|8833.1|194
1635863100000|2021-11-02 14:25:00|8842.6|8836.6|8840.6|8834.6|8846.1|8840.1|8839.1|8833.1|94
1635863400000|2021-11-02 14:30:00|8841.1|8835.1|8837.1|8831.1|8842.1|8836.1|8836.6|8830.6|131
1635863700000|2021-11-02 14:35:00|8837.6|8831.6|8843.1|8837.1|8844.6|8838.6|8836.1|8830.1|126
1635864000000|2021-11-02 14:40:00|8842.6|8836.6|8834.6|8828.6|8844.6|8838.6|8833.6|8827.6|221
1635864300000|2021-11-02 14:45:00|8834.1|8828.1|8838.6|8832.6|8839.1|8833.1|8831.6|8825.6|214
1635864600000|2021-11-02 14:50:00|8838.1|8832.1|8841.1|8835.1|8841.1|8835.1|8837.6|8831.6|312
1635864900000|2021-11-02 14:55:00|8840.6|8834.6|8838.1|8832.1|8843.1|8837.1|8837.1|8831.1|329
1635865200000|2021-11-02 15:00:00|8839.6|8833.6|8849.1|8843.1|8849.6|8843.6|8839.1|8833.1|318
1635865500000|2021-11-02 15:05:00|8850.1|8844.1|8845.1|8839.1|8852.6|8846.6|8845.1|8839.1|135
1635865800000|2021-11-02 15:10:00|8845.6|8839.6|8850.1|8844.1|8850.1|8844.1|8842.1|8836.1|108
1635866100000|2021-11-02 15:15:00|8850.6|8844.6|8855.1|8849.1|8855.1|8849.1|8848.6|8842.6|386
1635866400000|2021-11-02 15:20:00|8855.6|8849.6|8856.1|8850.1|8861.1|8855.1|8855.1|8849.1|187
1635866700000|2021-11-02 15:25:00|8857.1|8851.1|8855.1|8849.1|8858.1|8852.1|8852.6|8846.6|139
1635867000000|2021-11-02 15:30:00|8855.6|8849.6|8846.1|8840.1|8855.6|8849.6|8845.1|8839.1|116
1635867300000|2021-11-02 15:35:00|8845.6|8839.6|8845.6|8839.6|8846.1|8840.1|8842.1|8836.1|92
1635867600000|2021-11-02 15:40:00|8845.1|8839.1|8856.1|8850.1|8857.1|8851.1|8845.1|8839.1|327
1635867900000|2021-11-02 15:45:00|8856.6|8850.6|8853.1|8847.1|8858.1|8852.1|8851.6|8845.6|125
1635868200000|2021-11-02 15:50:00|8852.6|8846.6|8847.6|8841.6|8855.1|8849.1|8847.6|8841.6|168
1635868500000|2021-11-02 15:55:00|8848.1|8842.1|8844.6|8838.6|8848.1|8842.1|8843.1|8837.1|89
1635868800000|2021-11-02 16:00:00|8843.6|8837.6|8838.6|8832.6|8844.6|8838.6|8838.6|8832.6|77
1635869100000|2021-11-02 16:05:00|8839.6|8833.6|8834.6|8828.6|8839.6|8833.6|8834.6|8828.6|281
1635869400000|2021-11-02 16:10:00|8833.6|8827.6|8836.6|8830.6|8837.6|8831.6|8831.6|8825.6|136
1635869700000|2021-11-02 16:15:00|8837.6|8831.6|8835.6|8829.6|8839.6|8833.6|8833.6|8827.6|187
1635870000000|2021-11-02 16:20:00|8836.6|8830.6|8830.6|8824.6|8837.6|8831.6|8829.6|8823.6|147
1635870300000|2021-11-02 16:25:00|8831.6|8825.6|8823.6|8817.6|8832.6|8826.6|8823.6|8817.6|270
1635870600000|2021-11-02 16:30:00|8824.6|8818.6|8826.6|8820.6|8831.6|8825.6|8824.6|8818.6|294
1635870900000|2021-11-02 16:35:00|8827.6|8821.6|8825.6|8819.6|8827.6|8821.6|8823.6|8817.6|144
1635871200000|2021-11-02 16:40:00|8826.6|8820.6|8826.6|8820.6|8828.6|8822.6|8823.6|8817.6|156
1635871500000|2021-11-02 16:45:00|8827.6|8821.6|8832.6|8826.6|8832.6|8826.6|8826.6|8820.6|118
1635871800000|2021-11-02 16:50:00|8833.6|8827.6|8832.6|8826.6|8833.6|8827.6|8828.6|8822.6|40
1635872100000|2021-11-02 16:55:00|8833.6|8827.6|8830.6|8824.6|8834.6|8828.6|8830.6|8824.6|78
1635872400000|2021-11-02 17:00:00|8829.6|8823.6|8832.6|8826.6|8833.6|8827.6|8828.6|8822.6|51
1635872700000|2021-11-02 17:05:00|8831.6|8825.6|8832.6|8826.6|8834.6|8828.6|8829.6|8823.6|103
1635873000000|2021-11-02 17:10:00|8835.6|8829.6|8844.6|8838.6|8845.6|8839.6|8835.6|8829.6|327
1635873300000|2021-11-02 17:15:00|8841.6|8835.6|8840.6|8834.6|8842.6|8836.6|8839.6|8833.6|70
1635873600000|2021-11-02 17:20:00|8842.6|8836.6|8840.6|8834.6|8843.6|8837.6|8840.6|8834.6|78
1635873900000|2021-11-02 17:25:00|8839.6|8833.6|8834.6|8828.6|8839.6|8833.6|8834.6|8828.6|58
1635874200000|2021-11-02 17:30:00|8833.6|8827.6|8825.6|8819.6|8833.6|8827.6|8825.6|8819.6|285
1635874500000|2021-11-02 17:35:00|8824.6|8818.6|8831.6|8825.6|8832.6|8826.6|8823.6|8817.6|306
1635874800000|2021-11-02 17:40:00|8830.6|8824.6|8833.6|8827.6|8834.6|8828.6|8826.6|8820.6|151
1635875100000|2021-11-02 17:45:00|8832.6|8826.6|8832.6|8826.6|8834.6|8828.6|8830.6|8824.6|97
1635875400000|2021-11-02 17:50:00|8831.6|8825.6|8831.6|8825.6|8834.6|8828.6|8830.6|8824.6|75
1635875700000|2021-11-02 17:55:00|8832.6|8826.6|8835.6|8829.6|8835.6|8829.6|8832.6|8826.6|91
1635876000000|2021-11-02 18:00:00|8836.6|8830.6|8834.6|8828.6|8836.6|8830.6|8833.6|8827.6|16
1635876300000|2021-11-02 18:05:00|8835.6|8829.6|8826.6|8820.6|8835.6|8829.6|8825.6|8819.6|76
1635876600000|2021-11-02 18:10:00|8825.6|8819.6|8828.6|8822.6|8828.6|8822.6|8825.6|8819.6|43
1635876900000|2021-11-02 18:15:00|8827.6|8821.6|8835.6|8829.6|8835.6|8829.6|8827.6|8821.6|124
1635877200000|2021-11-02 18:20:00|8836.6|8830.6|8830.6|8824.6|8837.6|8831.6|8829.6|8823.6|85
1635877500000|2021-11-02 18:25:00|8832.6|8826.6|8829.6|8823.6|8832.6|8826.6|8828.6|8822.6|45
1635877800000|2021-11-02 18:30:00|8828.6|8822.6|8833.6|8827.6|8835.6|8829.6|8828.6|8822.6|80
1635878100000|2021-11-02 18:35:00|8835.6|8829.6|8837.6|8831.6|8837.6|8831.6|8834.6|8828.6|27
1635878400000|2021-11-02 18:40:00|8838.6|8832.6|8837.6|8831.6|8839.6|8833.6|8836.6|8830.6|103
1635878700000|2021-11-02 18:45:00|8838.6|8832.6|8837.6|8831.6|8842.6|8836.6|8837.6|8831.6|57
1635879000000|2021-11-02 18:50:00|8836.6|8830.6|8834.6|8828.6|8840.6|8834.6|8832.6|8826.6|98
1635879300000|2021-11-02 18:55:00|8833.6|8827.6|8845.8|8822.4|8845.8|8830.6|8831.6|8822.4|45
1635879600000|2021-11-02 19:00:00|8845.7|8822.3|8848.7|8825.3|8849|8825.6|8845.6|8822.2|0
1635879900000|2021-11-02 19:05:00|8848.6|8825.2|8846.2|8822.8|8849.7|8826.3|8846.1|8822.7|0
1635880200000|2021-11-02 19:10:00|8846.1|8822.7|8845.5|8822.1|8846.8|8823.4|8845.2|8821.8|0
1635880500000|2021-11-02 19:15:00|8845.6|8822.2|8846.5|8823.1|8847.3|8823.9|8845.1|8821.7|0
1635880800000|2021-11-02 19:20:00|8846.4|8823|8847.8|8824.4|8847.9|8824.5|8846.2|8822.8|0
1635881100000|2021-11-02 19:25:00|8847.7|8824.3|8847.9|8824.5|8847.9|8824.5|8845.1|8821.7|0
1635881400000|2021-11-02 19:30:00|8848|8824.6|8848.8|8825.4|8848.8|8825.4|8844.6|8821.2|0
1635881700000|2021-11-02 19:35:00|8848.7|8825.3|8849.7|8826.3|8852.9|8829.5|8848.7|8825.3|0
1635882000000|2021-11-02 19:40:00|8849.8|8826.4|8848.7|8825.3|8850.6|8827.2|8848.3|8824.9|0
1635882300000|2021-11-02 19:45:00|8848.6|8825.2|8848.7|8825.3|8849.5|8826.1|8846.7|8823.3|0
1635882600000|2021-11-02 19:50:00|8848.6|8825.2|8846.8|8823.4|8852.4|8829|8844.6|8821.2|0
1635882900000|2021-11-02 19:55:00|8846.9|8823.5|8845.1|8821.7|8846.9|8823.5|8840.7|8817.3|0
1635883200000|2021-11-02 20:00:00|8845.3|8821.9|8841.5|8818.1|8845.4|8822|8841|8817.6|0
1635883500000|2021-11-02 20:05:00|8841.7|8818.3|8841.9|8818.5|8841.9|8818.5|8840.8|8817.4|0
1635883800000|2021-11-02 20:10:00|8841.7|8818.3|8843.3|8819.9|8844.4|8821|8841.7|8818.3|0
1635884100000|2021-11-02 20:15:00|8843.5|8820.1|8842.8|8819.4|8843.7|8820.3|8842.6|8819.2|0
1635884400000|2021-11-02 20:20:00|8843.2|8819.8|8843.3|8819.9|8843.5|8820.1|8843|8819.6|0
1635884700000|2021-11-02 20:25:00|8843.9|8820.5|8843.5|8820.1|8844.6|8821.2|8843.5|8820.1|0
1635885000000|2021-11-02 20:30:00|8843.3|8819.9|8844.2|8820.8|8844.2|8820.8|8843|8819.6|0
1635885300000|2021-11-02 20:35:00|8844|8820.6|8845|8821.6|8845.2|8821.8|8844|8820.6|0
1635885600000|2021-11-02 20:40:00|8844.9|8821.5|8845.8|8822.4|8845.8|8822.4|8844.3|8820.9|0
1635885900000|2021-11-02 20:45:00|8845.9|8822.5|8844.9|8821.5|8845.9|8822.5|8844.3|8820.9|0
1635886200000|2021-11-02 20:50:00|8845|8821.6|8844.9|8821.5|8845|8821.6|8844|8820.6|0
1635886500000|2021-11-02 20:55:00|8844.6|8821.2|8845.3|8821.9|8846.5|8823.1|8844.6|8821.2|0
1635886800000|2021-11-02 21:00:00|8845.4|8822|8845.6|8822.2|8845.6|8822.2|8845.4|8822|0
1635887100000|2021-11-02 21:05:00|8845.5|8822.1|8845.5|8822.1|8845.9|8822.5|8845.5|8822.1|0
1635887400000|2021-11-02 21:10:00|8845.4|8822|8845.5|8822.1|8845.5|8822.1|8845.4|8822|0
1635887700000|2021-11-02 21:15:00|8845.6|8822.2|8845.6|8822.2|8845.6|8822.2|8845.6|8822.2|0
1635888000000|2021-11-02 21:20:00|8845.7|8822.3|8845.6|8822.2|8845.8|8822.4|8845.5|8822.1|0
1635888300000|2021-11-02 21:25:00|8845.5|8822.1|8845.5|8822.1|8845.8|8822.4|8845.5|8822.1|0
1635888600000|2021-11-02 21:30:00|8845.6|8822.2|8845.7|8822.3|8846.2|8822.8|8845.6|8822.2|0
1635888900000|2021-11-02 21:35:00|8845.6|8822.2|8845.5|8822.1|8845.6|8822.2|8845.4|8822|0
1635889200000|2021-11-02 21:40:00|8845.4|8822|8845.1|8821.7|8845.4|8822|8845.1|8821.7|0
1635889500000|2021-11-02 21:45:00|8845|8821.6|8844.9|8821.5|8845|8821.6|8844.7|8821.3|0
1635889800000|2021-11-02 21:50:00|8844.8|8821.4|8845.3|8821.9|8845.4|8822|8844.8|8821.4|0
1635890100000|2021-11-02 21:55:00|8845.1|8821.7|8844.9|8821.5|8845.1|8821.7|8844.7|8821.3|0
1635890400000|2021-11-02 22:00:00|8845.4|8822|8845.8|8822.4|8846.2|8822.8|8844|8820.6|0
1635890700000|2021-11-02 22:05:00|8846.2|8822.8|8844.6|8821.2|8846.2|8822.8|8844.2|8820.8|0
1635891000000|2021-11-02 22:10:00|8844.8|8821.4|8845.4|8822|8846.2|8822.8|8844.6|8821.2|0
1635891300000|2021-11-02 22:15:00|8845|8821.6|8845|8821.6|8845.4|8822|8845|8821.6|0
1635891600000|2021-11-02 22:20:00|8845.2|8821.8|8845.4|8822|8845.4|8822|8844.6|8821.2|0
1635891900000|2021-11-02 22:25:00|8845|8821.6|8845|8821.6|8845|8821.6|8844.6|8821.2|0
1635892200000|2021-11-02 22:30:00|8844.8|8821.4|8845|8821.6|8845.4|8822|8844.6|8821.2|0
1635892500000|2021-11-02 22:35:00|8845.2|8821.8|8845.8|8822.4|8845.8|8822.4|8845|8821.6|0
1635892800000|2021-11-02 22:40:00|8846.2|8822.8|8846.5|8823.1|8846.5|8823.1|8845.4|8822|0
1635893100000|2021-11-02 22:45:00|8846.9|8823.5|8846.9|8823.5|8847.3|8823.9|8846.9|8823.5|0
1635893400000|2021-11-02 22:50:00|8846.5|8823.1|8844.6|8821.2|8846.5|8823.1|8843.9|8820.5|0
1635893700000|2021-11-02 22:55:00|8844.2|8820.8|8843.9|8820.5|8844.6|8821.2|8843.9|8820.5|0
1635894000000|2021-11-02 23:00:00|8844.2|8820.8|8845.4|8822|8845.4|8822|8844.2|8820.8|0
1635894300000|2021-11-02 23:05:00|8845|8821.6|8844.6|8821.2|8845.8|8822.4|8844.6|8821.2|0
1635894600000|2021-11-02 23:10:00|8844.4|8821|8844|8820.6|8844.8|8821.4|8843.8|8820.4|0
1635894900000|2021-11-02 23:15:00|8843.6|8820.2|8843.8|8820.4|8844.4|8821|8843.6|8820.2|0
1635895200000|2021-11-02 23:20:00|8844|8820.6|8843.6|8820.2|8844|8820.6|8843.3|8819.9|0
1635895500000|2021-11-02 23:25:00|8843.3|8819.9|8845.2|8821.8|8845.6|8822.2|8843.3|8819.9|0
1635895800000|2021-11-02 23:30:00|8844.8|8821.4|8844.8|8821.4|8845.2|8821.8|8844.4|8821|0
1635896100000|2021-11-02 23:35:00|8845|8821.6|8844.8|8821.4|8845.2|8821.8|8844.4|8821|0
1635896400000|2021-11-02 23:40:00|8844.4|8821|8844|8820.6|8844.4|8821|8843.3|8819.9|0
1635896700000|2021-11-02 23:45:00|8844.4|8821|8844|8820.6|8844.4|8821|8843.6|8820.2|0
1635897000000|2021-11-02 23:50:00|8843.6|8820.2|8843.6|8820.2|8844|8820.6|8843.3|8819.9|0
1635897300000|2021-11-02 23:55:00|8843.4|8820|8843.6|8820.2|8843.6|8820.2|8842.9|8819.5|0
1635897600000|2021-11-03 00:00:00|8843.3|8819.9|8842.5|8819.1|8843.6|8820.2|8842.1|8818.7|0
1635897900000|2021-11-03 00:05:00|8842.9|8819.5|8841.4|8818|8843.3|8819.9|8841.4|8818|0
1635898200000|2021-11-03 00:10:00|8841.5|8818.1|8842.3|8818.9|8842.7|8819.3|8841.1|8817.7|0
1635898500000|2021-11-03 00:15:00|8842.7|8819.3|8843.2|8819.8|8843.2|8819.8|8840.1|8816.7|0
1635898800000|2021-11-03 00:20:00|8843|8819.6|8842.6|8819.2|8845|8821.6|8842.6|8819.2|0
1635899100000|2021-11-03 00:25:00|8842.9|8819.5|8843.4|8820|8843.7|8820.3|8842|8818.6|0
1635899400000|2021-11-03 00:30:00|8843.9|8820.5|8844.2|8820.8|8845.1|8821.7|8843.7|8820.3|0
1635899700000|2021-11-03 00:35:00|8844|8820.6|8846.1|8822.7|8846.1|8822.7|8844|8820.6|0
1635900000000|2021-11-03 00:40:00|8846|8822.6|8845.7|8822.3|8846.1|8822.7|8845.2|8821.8|0
1635900300000|2021-11-03 00:45:00|8845.6|8822.2|8845.4|8822|8845.9|8822.5|8844.5|8821.1|0
1635900600000|2021-11-03 00:50:00|8845.6|8822.2|8847.5|8824.1|8848.2|8824.8|8845.6|8822.2|0
1635900900000|2021-11-03 00:55:00|8848|8824.6|8848.1|8824.7|8848.3|8824.9|8847.4|8824|0
1635901200000|2021-11-03 01:00:00|8847.9|8824.5|8850.4|8827|8851.1|8827.7|8847.2|8823.8|0
1635901500000|2021-11-03 01:05:00|8850.3|8826.9|8848.6|8825.2|8850.3|8826.9|8848.6|8825.2|0
1635901800000|2021-11-03 01:10:00|8848.8|8825.4|8852.1|8828.7|8852.1|8828.7|8848.8|8825.4|0
1635902100000|2021-11-03 01:15:00|8836.6|8830.6|8844.6|8838.6|8844.6|8838.6|8802.6|8796.6|1386
1635902400000|2021-11-03 01:20:00|8847.6|8841.6|8833.6|8827.6|8848.6|8842.6|8831.6|8825.6|1226
1635902700000|2021-11-03 01:25:00|8835.6|8829.6|8853.6|8847.6|8857.6|8851.6|8834.6|8828.6|530
1635903000000|2021-11-03 01:30:00|8854.6|8848.6|8870.6|8864.6|8875.6|8869.6|8839.6|8833.6|2524
1635903300000|2021-11-03 01:35:00|8868.6|8862.6|8908.6|8902.6|8918.6|8912.6|8866.6|8860.6|2022
1635903600000|2021-11-03 01:40:00|8907.6|8901.6|8908.6|8902.6|8921.6|8915.6|8901.6|8895.6|1235
1635903900000|2021-11-03 01:45:00|8909.6|8903.6|8876.6|8870.6|8916.6|8910.6|8874.6|8868.6|1571
1635904200000|2021-11-03 01:50:00|8878.6|8872.6|8897.6|8891.6|8901.6|8895.6|8873.6|8867.6|1002
1635904500000|2021-11-03 01:55:00|8898.6|8892.6|8882.6|8876.6|8902.6|8896.6|8879.6|8873.6|584
1635904800000|2021-11-03 02:00:00|8881.6|8875.6|8846.6|8840.6|8884.6|8878.6|8846.6|8840.6|1294
1635905100000|2021-11-03 02:05:00|8847.6|8841.6|8832.6|8826.6|8859.6|8853.6|8831.6|8825.6|1168
1635905400000|2021-11-03 02:10:00|8831.6|8825.6|8820.6|8814.6|8842.6|8836.6|8819.6|8813.6|951
1635905700000|2021-11-03 02:15:00|8819.6|8813.6|8784.6|8778.6|8819.6|8813.6|8782.6|8776.6|1895
1635906000000|2021-11-03 02:20:00|8785.6|8779.6|8811.6|8805.6|8813.6|8807.6|8785.6|8779.6|1116
1635906300000|2021-11-03 02:25:00|8810.6|8804.6|8795.6|8789.6|8820.6|8814.6|8795.6|8789.6|1052
1635906600000|2021-11-03 02:30:00|8794.6|8788.6|8773.6|8767.6|8804.6|8798.6|8773.6|8767.6|1491
1635906900000|2021-11-03 02:35:00|8774.6|8768.6|8794.6|8788.6|8794.6|8788.6|8770.6|8764.6|865
1635907200000|2021-11-03 02:40:00|8795.6|8789.6|8793.6|8787.6|8804.6|8798.6|8787.6|8781.6|538
1635907500000|2021-11-03 02:45:00|8794.6|8788.6|8814.6|8808.6|8817.6|8811.6|8794.6|8788.6|998
1635907800000|2021-11-03 02:50:00|8813.6|8807.6|8803.6|8797.6|8813.6|8807.6|8796.6|8790.6|830
1635908100000|2021-11-03 02:55:00|8804.6|8798.6|8820.6|8814.6|8820.6|8814.6|8804.6|8798.6|640
1635908400000|2021-11-03 03:00:00|8819.6|8813.6|8816.6|8810.6|8821.6|8815.6|8809.6|8803.6|699
1635908700000|2021-11-03 03:05:00|8815.6|8809.6|8813.6|8807.6|8824.6|8818.6|8813.6|8807.6|471
1635909000000|2021-11-03 03:10:00|8814.6|8808.6|8795.6|8789.6|8815.6|8809.6|8793.6|8787.6|729
1635909300000|2021-11-03 03:15:00|8794.6|8788.6|8797.6|8791.6|8809.6|8803.6|8791.6|8785.6|407
1635909600000|2021-11-03 03:20:00|8796.6|8790.6|8809.6|8803.6|8814.6|8808.6|8796.6|8790.6|399
1635909900000|2021-11-03 03:25:00|8810.6|8804.6|8823.6|8817.6|8824.6|8818.6|8809.6|8803.6|451
1635910200000|2021-11-03 03:30:00|8824.6|8818.6|8817.6|8811.6|8825.6|8819.6|8817.6|8811.6|378
1635910500000|2021-11-03 03:35:00|8818.6|8812.6|8818.6|8812.6|8821.6|8815.6|8816.6|8810.6|303
1635910800000|2021-11-03 03:40:00|8817.6|8811.6|8818.6|8812.6|8818.6|8812.6|8815.6|8809.6|265
1635911100000|2021-11-03 03:45:00|8817.6|8811.6|8814.6|8808.6|8817.6|8811.6|8811.6|8805.6|258
1635911400000|2021-11-03 03:50:00|8815.6|8809.6|8803.6|8797.6|8815.6|8809.6|8803.6|8797.6|326
1635911700000|2021-11-03 03:55:00|8804.6|8798.6|8808.6|8802.6|8808.6|8802.6|8801.6|8795.6|292
1635912000000|2021-11-03 04:00:00|8814.9|8791.5|8815.5|8792.1|8815.5|8792.1|8813.2|8789.8|1
1635912300000|2021-11-03 04:05:00|8816|8792.6|8816|8792.6|8816.2|8792.8|8815.5|8792.1|0
1635912600000|2021-11-03 04:10:00|8815.9|8792.5|8815.5|8792.1|8816.2|8792.8|8815.5|8792.1|0
1635912900000|2021-11-03 04:15:00|8815.8|8792.4|8815.3|8791.9|8816.2|8792.8|8815.3|8791.9|0
1635913200000|2021-11-03 04:20:00|8815.6|8792.2|8816|8792.6|8816|8792.6|8815.3|8791.9|0
1635913500000|2021-11-03 04:25:00|8815.9|8792.5|8814.6|8791.2|8815.9|8792.5|8814.4|8791|0
1635913800000|2021-11-03 04:30:00|8814.5|8791.1|8814.8|8791.4|8815.1|8791.7|8814.4|8791|0
1635914100000|2021-11-03 04:35:00|8814.3|8790.9|8814.1|8790.7|8814.3|8790.9|8814.1|8790.7|0
1635914400000|2021-11-03 04:40:00|8814.2|8790.8|8814.1|8790.7|8814.3|8790.9|8814.1|8790.7|0
1635914700000|2021-11-03 04:45:00|8814.3|8790.9|8815.2|8791.8|8815.6|8792.2|8814.3|8790.9|0
1635915000000|2021-11-03 04:50:00|8815.3|8791.9|8815.2|8791.8|8815.4|8792|8814.3|8790.9|0
1635915300000|2021-11-03 04:55:00|8815|8791.6|8815.2|8791.8|8815.2|8791.8|8814.5|8791.1|0
1635915600000|2021-11-03 05:00:00|8808.6|8802.6|8804.6|8798.6|8811.6|8805.6|8796.6|8790.6|560
1635915900000|2021-11-03 05:05:00|8805.6|8799.6|8800.6|8794.6|8809.6|8803.6|8799.6|8793.6|444
1635916200000|2021-11-03 05:10:00|8801.6|8795.6|8792.6|8786.6|8804.6|8798.6|8791.6|8785.6|292
1635916500000|2021-11-03 05:15:00|8791.6|8785.6|8787.6|8781.6|8796.6|8790.6|8786.6|8780.6|315
1635916800000|2021-11-03 05:20:00|8788.6|8782.6|8782.6|8776.6|8792.6|8786.6|8781.6|8775.6|570
1635917100000|2021-11-03 05:25:00|8781.6|8775.6|8785.6|8779.6|8793.6|8787.6|8775.6|8769.6|708
1635917400000|2021-11-03 05:30:00|8784.6|8778.6|8784.6|8778.6|8795.6|8789.6|8781.6|8775.6|358
1635917700000|2021-11-03 05:35:00|8785.6|8779.6|8798.6|8792.6|8802.6|8796.6|8783.6|8777.6|485
1635918000000|2021-11-03 05:40:00|8797.6|8791.6|8800.6|8794.6|8805.6|8799.6|8797.6|8791.6|238
1635918300000|2021-11-03 05:45:00|8799.6|8793.6|8796.6|8790.6|8799.6|8793.6|8787.6|8781.6|398
1635918600000|2021-11-03 05:50:00|8795.6|8789.6|8797.6|8791.6|8801.6|8795.6|8792.6|8786.6|1879
1635918900000|2021-11-03 05:55:00|8795.6|8789.6|8796.6|8790.6|8799.6|8793.6|8790.6|8784.6|320
1635919200000|2021-11-03 06:00:00|8794.6|8788.6|8800.6|8794.6|8803.6|8797.6|8794.6|8788.6|567
1635919500000|2021-11-03 06:05:00|8799.6|8793.6|8797.6|8791.6|8800.6|8794.6|8790.6|8784.6|649
1635919800000|2021-11-03 06:10:00|8796.6|8790.6|8809.6|8803.6|8812.6|8806.6|8795.6|8789.6|678
1635920100000|2021-11-03 06:15:00|8810.6|8804.6|8833.6|8827.6|8836.6|8830.6|8810.6|8804.6|912
1635920400000|2021-11-03 06:20:00|8832.6|8826.6|8848.6|8842.6|8850.6|8844.6|8830.6|8824.6|1149
1635920700000|2021-11-03 06:25:00|8849.6|8843.6|8854.6|8848.6|8860.6|8854.6|8849.6|8843.6|1159
1635921000000|2021-11-03 06:30:00|8853.6|8847.6|8833.6|8827.6|8855.6|8849.6|8833.6|8827.6|1043
1635921300000|2021-11-03 06:35:00|8834.6|8828.6|8835.6|8829.6|8840.6|8834.6|8833.6|8827.6|425
1635921600000|2021-11-03 06:40:00|8833.6|8827.6|8824.6|8818.6|8834.6|8828.6|8824.6|8818.6|662
1635921900000|2021-11-03 06:45:00|8823.6|8817.6|8833.6|8827.6|8834.6|8828.6|8821.6|8815.6|607
1635922200000|2021-11-03 06:50:00|8834.6|8828.6|8841.6|8835.6|8841.6|8835.6|8828.6|8822.6|351
1635922500000|2021-11-03 06:55:00|8840.6|8834.6|8837.6|8831.6|8846.6|8840.6|8835.6|8829.6|358
1635922800000|2021-11-03 07:00:00|8838.6|8832.6|8841.6|8835.6|8843.6|8837.6|8835.6|8829.6|427
1635923100000|2021-11-03 07:05:00|8842.6|8836.6|8836.6|8830.6|8842.6|8836.6|8832.6|8826.6|406
1635923400000|2021-11-03 07:10:00|8835.6|8829.6|8838.6|8832.6|8838.6|8832.6|8833.6|8827.6|295
1635923700000|2021-11-03 07:15:00|8837.6|8831.6|8842.6|8836.6|8843.6|8837.6|8834.6|8828.6|402
1635924000000|2021-11-03 07:20:00|8843.6|8837.6|8851.6|8845.6|8857.6|8851.6|8843.6|8837.6|958
1635924300000|2021-11-03 07:25:00|8852.6|8846.6|8845.6|8839.6|8856.6|8850.6|8844.6|8838.6|765
1635924600000|2021-11-03 07:30:00|8846.6|8840.6|8848.6|8842.6|8849.6|8843.6|8845.6|8839.6|464
1635924900000|2021-11-03 07:35:00|8847.6|8841.6|8848.6|8842.6|8848.6|8842.6|8844.6|8838.6|405
1635925200000|2021-11-03 07:40:00|8847.6|8841.6|8842.6|8836.6|8848.6|8842.6|8839.6|8833.6|535
1635925500000|2021-11-03 07:45:00|8841.6|8835.6|8847.6|8841.6|8848.6|8842.6|8841.6|8835.6|564
1635925800000|2021-11-03 07:50:00|8848.6|8842.6|8847.6|8841.6|8849.6|8843.6|8844.6|8838.6|558
1635926100000|2021-11-03 07:55:00|8848.6|8842.6|8849.6|8843.6|8850.6|8844.6|8846.6|8840.6|979
1635926400000|2021-11-03 08:00:00|8848.1|8842.1|8854.1|8848.1|8858.1|8852.1|8847.1|8841.1|1115
1635926700000|2021-11-03 08:05:00|8855.1|8849.1|8872.1|8866.1|8878.1|8872.1|8854.1|8848.1|2197
1635927000000|2021-11-03 08:10:00|8871.1|8865.1|8876.1|8870.1|8881.1|8875.1|8870.1|8864.1|1350
1635927300000|2021-11-03 08:15:00|8877.1|8871.1|8860.1|8854.1|8878.1|8872.1|8859.1|8853.1|1945
1635927600000|2021-11-03 08:20:00|8859.1|8853.1|8855.1|8849.1|8862.1|8856.1|8854.1|8848.1|601
1635927900000|2021-11-03 08:25:00|8856.1|8850.1|8863.1|8857.1|8866.1|8860.1|8854.1|8848.1|582
1635928200000|2021-11-03 08:30:00|8872.8|8849.4|8869.6|8846.2|8873.3|8849.9|8867.9|8844.5|0
1635928500000|2021-11-03 08:35:00|8869.1|8845.7|8867.3|8843.9|8869.8|8846.4|8866.4|8843|0
1635928800000|2021-11-03 08:40:00|8867.5|8844.1|8867.5|8844.1|8868.7|8845.3|8866.8|8843.4|0
1635929100000|2021-11-03 08:45:00|8867.3|8843.9|8865.9|8842.5|8868.7|8845.3|8865.4|8842|0
1635929400000|2021-11-03 08:50:00|8866.4|8843|8865|8841.6|8868.2|8844.8|8864.3|8840.9|0
1635929700000|2021-11-03 08:55:00|8864.8|8841.4|8868.5|8845.1|8869.8|8846.4|8864.8|8841.4|0
1635930000000|2021-11-03 09:00:00|8868|8844.6|8868.9|8845.5|8869|8845.6|8866.8|8843.4|0
1635930300000|2021-11-03 09:05:00|8869|8845.6|8870.5|8847.1|8870.5|8847.1|8867.7|8844.3|0
1635930600000|2021-11-03 09:10:00|8870.7|8847.3|8870.8|8847.4|8873.2|8849.8|8869.9|8846.5|0
1635930900000|2021-11-03 09:15:00|8867.1|8861.1|8862.1|8856.1|8871.1|8865.1|8858.1|8852.1|333
1635931200000|2021-11-03 09:20:00|8863.1|8857.1|8858.1|8852.1|8863.1|8857.1|8858.1|8852.1|50
1635931500000|2021-11-03 09:25:00|8857.1|8851.1|8855.1|8849.1|8859.1|8853.1|8855.1|8849.1|144
1635931800000|2021-11-03 09:30:00|8857.1|8851.1|8857.1|8851.1|8859.1|8853.1|8853.1|8847.1|201
1635932100000|2021-11-03 09:35:00|8858.1|8852.1|8857.1|8851.1|8861.1|8855.1|8857.1|8851.1|210
1635932400000|2021-11-03 09:40:00|8856.1|8850.1|8858.1|8852.1|8858.1|8852.1|8855.1|8849.1|129
1635932700000|2021-11-03 09:45:00|8857.1|8851.1|8859.1|8853.1|8859.1|8853.1|8856.1|8850.1|32
1635933000000|2021-11-03 09:50:00|8858.1|8852.1|8857.1|8851.1|8858.1|8852.1|8855.1|8849.1|45
1635933300000|2021-11-03 09:55:00|8858.1|8852.1|8864.1|8858.1|8864.1|8858.1|8857.1|8851.1|16
1635933600000|2021-11-03 10:00:00|8862.6|8856.6|8864.6|8858.6|8867.6|8861.6|8862.6|8856.6|101
1635933900000|2021-11-03 10:05:00|8864.1|8858.1|8865.1|8859.1|8866.1|8860.1|8862.6|8856.6|25
1635934200000|2021-11-03 10:10:00|8864.6|8858.6|8862.6|8856.6|8866.6|8860.6|8862.1|8856.1|78
1635934500000|2021-11-03 10:15:00|8862.1|8856.1|8862.6|8856.6|8864.6|8858.6|8861.6|8855.6|45
1635934800000|2021-11-03 10:20:00|8862.1|8856.1|8861.1|8855.1|8863.1|8857.1|8860.1|8854.1|34
1635935100000|2021-11-03 10:25:00|8861.6|8855.6|8867.6|8861.6|8867.6|8861.6|8860.6|8854.6|53
1635935400000|2021-11-03 10:30:00|8867.1|8861.1|8871.6|8865.6|8871.6|8865.6|8867.1|8861.1|60
1635935700000|2021-11-03 10:35:00|8872.1|8866.1|8873.6|8867.6|8875.1|8869.1|8868.6|8862.6|170
1635936000000|2021-11-03 10:40:00|8874.1|8868.1|8868.1|8862.1|8874.6|8868.6|8866.6|8860.6|62
1635936300000|2021-11-03 10:45:00|8868.6|8862.6|8866.6|8860.6|8869.6|8863.6|8866.6|8860.6|59
1635936600000|2021-11-03 10:50:00|8867.1|8861.1|8867.6|8861.6|8869.6|8863.6|8866.6|8860.6|36
1635936900000|2021-11-03 10:55:00|8868.1|8862.1|8865.6|8859.6|8868.1|8862.1|8865.6|8859.6|47
1635937200000|2021-11-03 11:00:00|8864.6|8858.6|8862.6|8856.6|8865.6|8859.6|8862.1|8856.1|25
1635937500000|2021-11-03 11:05:00|8862.1|8856.1|8862.6|8856.6|8864.6|8858.6|8859.6|8853.6|46
1635937800000|2021-11-03 11:10:00|8862.1|8856.1|8862.6|8856.6|8863.6|8857.6|8861.6|8855.6|21
1635938100000|2021-11-03 11:15:00|8862.1|8856.1|8862.6|8856.6|8863.6|8857.6|8860.6|8854.6|18
1635938400000|2021-11-03 11:20:00|8862.1|8856.1|8862.6|8856.6|8864.6|8858.6|8862.1|8856.1|13
1635938700000|2021-11-03 11:25:00|8862.1|8856.1|8859.6|8853.6|8862.6|8856.6|8859.6|8853.6|7
1635939000000|2021-11-03 11:30:00|8860.1|8854.1|8863.6|8857.6|8866.6|8860.6|8859.6|8853.6|45
1635939300000|2021-11-03 11:35:00|8864.1|8858.1|8866.1|8860.1|8866.6|8860.6|8863.1|8857.1|7
1635939600000|2021-11-03 11:40:00|8865.6|8859.6|8865.1|8859.1|8866.6|8860.6|8863.6|8857.6|22
1635939900000|2021-11-03 11:45:00|8865.6|8859.6|8862.6|8856.6|8865.6|8859.6|8860.6|8854.6|67
1635940200000|2021-11-03 11:50:00|8862.1|8856.1|8860.6|8854.6|8863.1|8857.1|8860.6|8854.6|45
1635940500000|2021-11-03 11:55:00|8861.1|8855.1|8861.1|8855.1|8861.6|8855.6|8859.6|8853.6|19
1635940800000|2021-11-03 12:00:00|8860.6|8854.6|8863.1|8857.1|8864.1|8858.1|8859.6|8853.6|23
1635941100000|2021-11-03 12:05:00|8863.6|8857.6|8862.6|8856.6|8864.6|8858.6|8861.6|8855.6|19
1635941400000|2021-11-03 12:10:00|8863.1|8857.1|8866.6|8860.6|8868.6|8862.6|8862.6|8856.6|94
1635941700000|2021-11-03 12:15:00|8866.1|8860.1|8860.1|8854.1|8866.1|8860.1|8858.6|8852.6|40
1635942000000|2021-11-03 12:20:00|8859.6|8853.6|8856.6|8850.6|8860.6|8854.6|8855.6|8849.6|25
1635942300000|2021-11-03 12:25:00|8857.1|8851.1|8858.1|8852.1|8859.1|8853.1|8856.6|8850.6|13
1635942600000|2021-11-03 12:30:00|8857.6|8851.6|8862.6|8856.6|8862.6|8856.6|8857.6|8851.6|50
1635942900000|2021-11-03 12:35:00|8862.1|8856.1|8866.6|8860.6|8866.6|8860.6|8861.6|8855.6|83
1635943200000|2021-11-03 12:40:00|8866.1|8860.1|8862.1|8856.1|8866.6|8860.6|8861.6|8855.6|27
1635943500000|2021-11-03 12:45:00|8862.6|8856.6|8861.1|8855.1|8863.1|8857.1|8860.1|8854.1|41
1635943800000|2021-11-03 12:50:00|8860.6|8854.6|8857.1|8851.1|8861.1|8855.1|8855.6|8849.6|51
1635944100000|2021-11-03 12:55:00|8856.6|8850.6|8856.6|8850.6|8858.6|8852.6|8855.6|8849.6|45
1635944400000|2021-11-03 13:00:00|8856.1|8850.1|8855.6|8849.6|8856.1|8850.1|8851.6|8845.6|68
1635944700000|2021-11-03 13:05:00|8854.6|8848.6|8854.1|8848.1|8855.1|8849.1|8852.6|8846.6|27
1635945000000|2021-11-03 13:10:00|8854.6|8848.6|8853.1|8847.1|8855.6|8849.6|8852.6|8846.6|45
1635945300000|2021-11-03 13:15:00|8853.6|8847.6|8850.6|8844.6|8853.6|8847.6|8849.6|8843.6|13
1635945600000|2021-11-03 13:20:00|8850.1|8844.1|8846.6|8840.6|8850.6|8844.6|8846.6|8840.6|31
1635945900000|2021-11-03 13:25:00|8847.1|8841.1|8849.6|8843.6|8851.6|8845.6|8847.1|8841.1|49
1635946200000|2021-11-03 13:30:00|8849.1|8843.1|8842.6|8836.6|8852.6|8846.6|8839.6|8833.6|627
1635946500000|2021-11-03 13:35:00|8843.6|8837.6|8821.1|8815.1|8845.1|8839.1|8818.1|8812.1|683
1635946800000|2021-11-03 13:40:00|8820.6|8814.6|8826.1|8820.1|8834.6|8828.6|8820.1|8814.1|336
1635947100000|2021-11-03 13:45:00|8826.6|8820.6|8833.6|8827.6|8835.6|8829.6|8824.1|8818.1|242
1635947400000|2021-11-03 13:50:00|8833.1|8827.1|8836.1|8830.1|8839.1|8833.1|8832.6|8826.6|304
1635947700000|2021-11-03 13:55:00|8835.6|8829.6|8840.6|8834.6|8844.1|8838.1|8832.6|8826.6|133
1635948000000|2021-11-03 14:00:00|8840.1|8834.1|8834.6|8828.6|8840.6|8834.6|8827.6|8821.6|245
1635948300000|2021-11-03 14:05:00|8834.1|8828.1|8827.1|8821.1|8837.6|8831.6|8824.1|8818.1|133
1635948600000|2021-11-03 14:10:00|8827.6|8821.6|8833.1|8827.1|8835.1|8829.1|8823.6|8817.6|91
1635948900000|2021-11-03 14:15:00|8832.6|8826.6|8841.1|8835.1|8841.6|8835.6|8832.1|8826.1|124
1635949200000|2021-11-03 14:20:00|8841.6|8835.6|8849.1|8843.1|8852.1|8846.1|8840.1|8834.1|303
1635949500000|2021-11-03 14:25:00|8849.6|8843.6|8840.6|8834.6|8850.6|8844.6|8840.6|8834.6|198
1635949800000|2021-11-03 14:30:00|8840.1|8834.1|8842.6|8836.6|8843.6|8837.6|8837.6|8831.6|257
1635950100000|2021-11-03 14:35:00|8843.6|8837.6|8842.6|8836.6|8843.6|8837.6|8839.6|8833.6|172
1635950400000|2021-11-03 14:40:00|8842.1|8836.1|8844.1|8838.1|8844.1|8838.1|8838.6|8832.6|169
1635950700000|2021-11-03 14:45:00|8844.6|8838.6|8841.6|8835.6|8845.6|8839.6|8839.6|8833.6|152
1635951000000|2021-11-03 14:50:00|8842.6|8836.6|8847.6|8841.6|8849.1|8843.1|8840.6|8834.6|86
1635951300000|2021-11-03 14:55:00|8847.1|8841.1|8841.1|8835.1|8847.1|8841.1|8840.6|8834.6|137
1635951600000|2021-11-03 15:00:00|8840.6|8834.6|8832.6|8826.6|8841.6|8835.6|8830.6|8824.6|158
1635951900000|2021-11-03 15:05:00|8833.1|8827.1|8827.6|8821.6|8835.6|8829.6|8827.6|8821.6|101
1635952200000|2021-11-03 15:10:00|8827.1|8821.1|8829.6|8823.6|8830.6|8824.6|8824.6|8818.6|249
1635952500000|2021-11-03 15:15:00|8830.1|8824.1|8838.6|8832.6|8839.1|8833.1|8829.6|8823.6|115
1635952800000|2021-11-03 15:20:00|8838.1|8832.1|8833.1|8827.1|8840.1|8834.1|8832.6|8826.6|114
1635953100000|2021-11-03 15:25:00|8832.6|8826.6|8839.6|8833.6|8840.6|8834.6|8831.1|8825.1|93
1635953400000|2021-11-03 15:30:00|8839.1|8833.1|8838.1|8832.1|8843.1|8837.1|8837.6|8831.6|43
1635953700000|2021-11-03 15:35:00|8838.6|8832.6|8841.6|8835.6|8841.6|8835.6|8835.6|8829.6|224
1635954000000|2021-11-03 15:40:00|8842.1|8836.1|8847.6|8841.6|8848.1|8842.1|8840.1|8834.1|64
1635954300000|2021-11-03 15:45:00|8848.1|8842.1|8845.1|8839.1|8848.6|8842.6|8844.1|8838.1|46
1635954600000|2021-11-03 15:50:00|8845.6|8839.6|8847.6|8841.6|8851.6|8845.6|8844.6|8838.6|124
1635954900000|2021-11-03 15:55:00|8848.1|8842.1|8858.1|8852.1|8858.6|8852.6|8846.6|8840.6|146
1635955200000|2021-11-03 16:00:00|8857.1|8851.1|8856.1|8850.1|8859.1|8853.1|8853.1|8847.1|185
1635955500000|2021-11-03 16:05:00|8855.1|8849.1|8855.1|8849.1|8855.1|8849.1|8853.1|8847.1|102
1635955800000|2021-11-03 16:10:00|8856.1|8850.1|8856.1|8850.1|8857.1|8851.1|8853.1|8847.1|96
1635956100000|2021-11-03 16:15:00|8857.1|8851.1|8856.1|8850.1|8858.1|8852.1|8853.1|8847.1|118
1635956400000|2021-11-03 16:20:00|8857.1|8851.1|8846.1|8840.1|8857.1|8851.1|8845.1|8839.1|90
1635956700000|2021-11-03 16:25:00|8847.1|8841.1|8852.1|8846.1|8853.1|8847.1|8845.1|8839.1|100
1635957000000|2021-11-03 16:30:00|8853.1|8847.1|8848.1|8842.1|8853.1|8847.1|8842.1|8836.1|270
1635957300000|2021-11-03 16:35:00|8850.1|8844.1|8842.1|8836.1|8852.1|8846.1|8842.1|8836.1|91
1635957600000|2021-11-03 16:40:00|8843.1|8837.1|8838.1|8832.1|8844.1|8838.1|8837.1|8831.1|215
1635957900000|2021-11-03 16:45:00|8839.1|8833.1|8842.1|8836.1|8842.1|8836.1|8837.1|8831.1|59
1635958200000|2021-11-03 16:50:00|8841.1|8835.1|8838.1|8832.1|8841.1|8835.1|8837.1|8831.1|38
1635958500000|2021-11-03 16:55:00|8839.1|8833.1|8840.1|8834.1|8840.1|8834.1|8837.1|8831.1|62
1635958800000|2021-11-03 17:00:00|8839.1|8833.1|8841.1|8835.1|8842.1|8836.1|8839.1|8833.1|49
1635959100000|2021-11-03 17:05:00|8842.1|8836.1|8843.1|8837.1|8844.1|8838.1|8841.1|8835.1|25
1635959400000|2021-11-03 17:10:00|8844.1|8838.1|8840.1|8834.1|8844.1|8838.1|8838.1|8832.1|54
1635959700000|2021-11-03 17:15:00|8839.1|8833.1|8837.1|8831.1|8840.1|8834.1|8836.1|8830.1|37
1635960000000|2021-11-03 17:20:00|8838.1|8832.1|8840.1|8834.1|8842.1|8836.1|8837.1|8831.1|42
1635960300000|2021-11-03 17:25:00|8841.1|8835.1|8842.1|8836.1|8842.1|8836.1|8839.1|8833.1|59
1635960600000|2021-11-03 17:30:00|8841.1|8835.1|8839.1|8833.1|8841.1|8835.1|8839.1|8833.1|54
1635960900000|2021-11-03 17:35:00|8840.1|8834.1|8840.1|8834.1|8842.1|8836.1|8840.1|8834.1|86
1635961200000|2021-11-03 17:40:00|8841.1|8835.1|8843.1|8837.1|8843.1|8837.1|8841.1|8835.1|38
1635961500000|2021-11-03 17:45:00|8844.1|8838.1|8839.1|8833.1|8844.1|8838.1|8838.1|8832.1|72
1635961800000|2021-11-03 17:50:00|8838.1|8832.1|8840.1|8834.1|8840.1|8834.1|8837.1|8831.1|71
1635962100000|2021-11-03 17:55:00|8839.1|8833.1|8839.1|8833.1|8843.1|8837.1|8838.1|8832.1|95
1635962400000|2021-11-03 18:00:00|8840.1|8834.1|8864.1|8858.1|8867.1|8861.1|8834.1|8828.1|886
1635962700000|2021-11-03 18:05:00|8865.1|8859.1|8857.1|8851.1|8866.1|8860.1|8853.1|8847.1|172
1635963000000|2021-11-03 18:10:00|8854.1|8848.1|8857.1|8851.1|8860.1|8854.1|8853.1|8847.1|131
1635963300000|2021-11-03 18:15:00|8858.1|8852.1|8862.1|8856.1|8862.1|8856.1|8850.1|8844.1|132
1635963600000|2021-11-03 18:20:00|8858.1|8852.1|8867.1|8861.1|8867.1|8861.1|8858.1|8852.1|94
1635963900000|2021-11-03 18:25:00|8866.1|8860.1|8854.1|8848.1|8867.1|8861.1|8854.1|8848.1|99
1635964200000|2021-11-03 18:30:00|8856.1|8850.1|8854.1|8848.1|8858.1|8852.1|8845.1|8839.1|149
1635964500000|2021-11-03 18:35:00|8853.1|8847.1|8857.1|8851.1|8859.1|8853.1|8846.1|8840.1|212
1635964800000|2021-11-03 18:40:00|8858.1|8852.1|8863.1|8857.1|8865.1|8859.1|8854.1|8848.1|117
1635965100000|2021-11-03 18:45:00|8864.1|8858.1|8881.1|8875.1|8881.1|8875.1|8864.1|8858.1|348
1635965400000|2021-11-03 18:50:00|8880.1|8874.1|8894.1|8888.1|8894.1|8888.1|8880.1|8874.1|355
1635965700000|2021-11-03 18:55:00|8893.1|8887.1|8896.4|8873|8898.1|8892.1|8891.1|8873|168
1635966000000|2021-11-03 19:00:00|8896.5|8873.1|8895.3|8871.9|8900.2|8876.8|8893.2|8869.8|0
1635966300000|2021-11-03 19:05:00|8895.4|8872|8895.9|8872.5|8897.9|8874.5|8891.2|8867.8|0
1635966600000|2021-11-03 19:10:00|8895.8|8872.4|8896.8|8873.4|8898.1|8874.7|8894.6|8871.2|0
1635966900000|2021-11-03 19:15:00|8896.9|8873.5|8898.3|8874.9|8901.1|8877.7|8895.8|8872.4|0
1635967200000|2021-11-03 19:20:00|8898.4|8875|8897.8|8874.4|8899.2|8875.8|8896.2|8872.8|0
1635967500000|2021-11-03 19:25:00|8897.9|8874.5|8900.8|8877.4|8900.8|8877.4|8897.5|8874.1|0
1635967800000|2021-11-03 19:30:00|8900.9|8877.5|8903.3|8879.9|8907|8883.6|8900.7|8877.3|0
1635968100000|2021-11-03 19:35:00|8903.2|8879.8|8905.5|8882.1|8907.4|8884|8903|8879.6|0
1635968400000|2021-11-03 19:40:00|8905.6|8882.2|8909.4|8886|8910|8886.6|8905.6|8882.2|0
1635968700000|2021-11-03 19:45:00|8909.3|8885.9|8910.1|8886.7|8913.6|8890.2|8909.3|8885.9|0
1635969000000|2021-11-03 19:50:00|8909.8|8886.4|8907.3|8883.9|8911|8887.6|8905|8881.6|0
1635969300000|2021-11-03 19:55:00|8907.2|8883.8|8904.4|8881|8907.7|8884.3|8902.6|8879.2|0
1635969600000|2021-11-03 20:00:00|8904.1|8880.7|8901.6|8878.2|8904.6|8881.2|8900.9|8877.5|0
1635969900000|2021-11-03 20:05:00|8901.8|8878.4|8905.1|8881.7|8906.2|8882.8|8901.8|8878.4|0
1635970200000|2021-11-03 20:10:00|8905.6|8882.2|8906.2|8882.8|8906.9|8883.5|8905.1|8881.7|0
1635970500000|2021-11-03 20:15:00|8906.4|8883|8906.1|8882.7|8906.5|8883.1|8905.6|8882.2|0
1635970800000|2021-11-03 20:20:00|8905.9|8882.5|8907.2|8883.8|8907.2|8883.8|8905.4|8882|0
1635971100000|2021-11-03 20:25:00|8906.7|8883.3|8906.3|8882.9|8906.7|8883.3|8905.6|8882.2|0
1635971400000|2021-11-03 20:30:00|8905.8|8882.4|8906.3|8882.9|8906.8|8883.4|8905.6|8882.2|0
1635971700000|2021-11-03 20:35:00|8906.1|8882.7|8906.3|8882.9|8907|8883.6|8906.1|8882.7|0
1635972000000|2021-11-03 20:40:00|8906.8|8883.4|8905.9|8882.5|8906.8|8883.4|8905.9|8882.5|0
1635972300000|2021-11-03 20:45:00|8905.7|8882.3|8907|8883.6|8907|8883.6|8905.2|8881.8|0
1635972600000|2021-11-03 20:50:00|8906.7|8883.3|8907.4|8884|8907.9|8884.5|8906.4|8883|0
1635972900000|2021-11-03 20:55:00|8906.9|8883.5|8907.7|8884.3|8908|8884.6|8906.5|8883.1|0
1635973200000|2021-11-03 21:00:00|8908.4|8885|8907.9|8884.5|8908.5|8885.1|8907.8|8884.4|0
1635973500000|2021-11-03 21:05:00|8908|8884.6|8908.6|8885.2|8908.7|8885.3|8907.9|8884.5|0
1635973800000|2021-11-03 21:10:00|8908.3|8884.9|8908.5|8885.1|8908.7|8885.3|8908.3|8884.9|0
1635974100000|2021-11-03 21:15:00|8908.3|8884.9|8908.3|8884.9|8908.4|8885|8908.1|8884.7|0
1635974400000|2021-11-03 21:20:00|8908.5|8885.1|8908.9|8885.5|8908.9|8885.5|8908.3|8884.9|0
1635974700000|2021-11-03 21:25:00|8908.8|8885.4|8908.4|8885|8908.9|8885.5|8908.4|8885|0
1635975000000|2021-11-03 21:30:00|8908.5|8885.1|8908.4|8885|8908.5|8885.1|8908.4|8885|0
1635975600000|2021-11-03 21:40:00|8908.5|8885.1|8908.6|8885.2|8909.1|8885.7|8908.4|8885|0
1635975900000|2021-11-03 21:45:00|8908.7|8885.3|8908.4|8885|8908.9|8885.5|8908.4|8885|0
1635976500000|2021-11-03 21:55:00|8908.3|8884.9|8908.3|8884.9|8908.5|8885.1|8908|8884.6|0
1635976800000|2021-11-03 22:00:00|8908.2|8884.8|8909.3|8885.9|8910.1|8886.7|8907.2|8883.8|0
1635977100000|2021-11-03 22:05:00|8909.7|8886.3|8910.8|8887.4|8911.2|8887.8|8909.3|8885.9|0
1635977400000|2021-11-03 22:10:00|8911.2|8887.8|8911.6|8888.2|8912.4|8889|8910.4|8887|0
1635977700000|2021-11-03 22:15:00|8912|8888.6|8912.4|8889|8913.5|8890.1|8911.6|8888.2|0
1635978000000|2021-11-03 22:20:00|8912.5|8889.1|8912.7|8889.3|8913.4|8890|8912|8888.6|0
1635978300000|2021-11-03 22:25:00|8912.3|8888.9|8912.3|8888.9|8913.1|8889.7|8912.3|8888.9|0
1635978600000|2021-11-03 22:30:00|8912.7|8889.3|8910.7|8887.3|8914.7|8891.3|8909.9|8886.5|0
1635978900000|2021-11-03 22:35:00|8910.3|8886.9|8909.5|8886.1|8910.7|8887.3|8909.5|8886.1|0
1635979200000|2021-11-03 22:40:00|8909.9|8886.5|8911|8887.6|8911|8887.6|8909.7|8886.3|0
1635979500000|2021-11-03 22:45:00|8911.4|8888|8912.6|8889.2|8912.6|8889.2|8911|8887.6|0
1635979800000|2021-11-03 22:50:00|8912.2|8888.8|8912.2|8888.8|8912.6|8889.2|8911.4|8888|0
1635980100000|2021-11-03 22:55:00|8911.8|8888.4|8911.8|8888.4|8912.6|8889.2|8911.8|8888.4|0
1635980400000|2021-11-03 23:00:00|8912.2|8888.8|8913.3|8889.9|8914.9|8891.5|8911.8|8888.4|0
1635980700000|2021-11-03 23:05:00|8913|8889.6|8918.3|8894.9|8919.1|8895.7|8913|8889.6|0
1635981000000|2021-11-03 23:10:00|8917.9|8894.5|8914.5|8891.1|8918.3|8894.9|8913.7|8890.3|0
1635981300000|2021-11-03 23:15:00|8914.1|8890.7|8914.7|8891.3|8915.1|8891.7|8913.6|8890.2|0
1635981600000|2021-11-03 23:20:00|8915.1|8891.7|8914.3|8890.9|8915.5|8892.1|8913.6|8890.2|0
1635981900000|2021-11-03 23:25:00|8914|8890.6|8914.7|8891.3|8915.5|8892.1|8914|8890.6|0
1635982200000|2021-11-03 23:30:00|8914.9|8891.5|8914.3|8890.9|8915.1|8891.7|8912.8|8889.4|0
1635982500000|2021-11-03 23:35:00|8914.5|8891.1|8915|8891.6|8915|8891.6|8913.6|8890.2|0
1635982800000|2021-11-03 23:40:00|8914.3|8890.9|8914.8|8891.4|8915.5|8892.1|8914.3|8890.9|0
1635983100000|2021-11-03 23:45:00|8914.9|8891.5|8916.7|8893.3|8917|8893.6|8914.9|8891.5|0
1635983400000|2021-11-03 23:50:00|8917|8893.6|8916.7|8893.3|8917.4|8894|8915.9|8892.5|0
1635983700000|2021-11-03 23:55:00|8916.3|8892.9|8917.8|8894.4|8918.2|8894.8|8915.9|8892.5|0
1635984000000|2021-11-04 00:00:00|8917.4|8894|8914|8890.6|8917.4|8894|8913.6|8890.2|0
1635984300000|2021-11-04 00:05:00|8914.4|8891|8914.2|8890.8|8914.8|8891.4|8913.2|8889.8|0
1635984600000|2021-11-04 00:10:00|8914.6|8891.2|8913.1|8889.7|8915|8891.6|8913.1|8889.7|0
1635984900000|2021-11-04 00:15:00|8912.7|8889.3|8912|8888.6|8914.2|8890.8|8911.6|8888.2|0
1635985200000|2021-11-04 00:20:00|8911.8|8888.4|8917.1|8893.7|8917.8|8894.4|8911.8|8888.4|0
1635985500000|2021-11-04 00:25:00|8916.8|8893.4|8916|8892.6|8917.8|8894.4|8915.3|8891.9|0
1635985800000|2021-11-04 00:30:00|8916.2|8892.8|8915.5|8892.1|8916.9|8893.5|8915.4|8892|0
1635986100000|2021-11-04 00:35:00|8915.3|8891.9|8912.4|8889|8915.3|8891.9|8911.9|8888.5|0
1635986400000|2021-11-04 00:40:00|8912.3|8888.9|8912.6|8889.2|8913|8889.6|8911.7|8888.3|0
1635986700000|2021-11-04 00:45:00|8912.4|8889|8914|8890.6|8914|8890.6|8911.7|8888.3|0
1635987000000|2021-11-04 00:50:00|8913.9|8890.5|8914.2|8890.8|8914.4|8891|8913.5|8890.1|0
1635987300000|2021-11-04 00:55:00|8914.4|8891|8913.5|8890.1|8914.4|8891|8913.3|8889.9|0
1635987600000|2021-11-04 01:00:00|8913.3|8889.9|8911.1|8887.7|8913.3|8889.9|8910.6|8887.2|0
1635987900000|2021-11-04 01:05:00|8911.3|8887.9|8912.4|8889|8912.5|8889.1|8911.1|8887.7|0
1635988200000|2021-11-04 01:10:00|8912.3|8888.9|8912.3|8888.9|8912.5|8889.1|8911.2|8887.8|0
1635988500000|2021-11-04 01:15:00|8911.9|8888.5|8892.1|8886.1|8925.1|8919.1|8890.1|8884.1|1649
1635988800000|2021-11-04 01:20:00|8891.1|8885.1|8874.1|8868.1|8896.1|8890.1|8868.1|8862.1|859
1635989100000|2021-11-04 01:25:00|8873.1|8867.1|8882.1|8876.1|8884.1|8878.1|8870.1|8864.1|630
1635989400000|2021-11-04 01:30:00|8887.1|8881.1|8901.1|8895.1|8918.1|8912.1|8871.1|8865.1|3838
1635989700000|2021-11-04 01:35:00|8899.1|8893.1|8901.1|8895.1|8919.1|8913.1|8893.1|8887.1|1722
1635990000000|2021-11-04 01:40:00|8902.1|8896.1|8912.1|8906.1|8913.1|8907.1|8890.1|8884.1|1427
1635990300000|2021-11-04 01:45:00|8911.1|8905.1|8921.1|8915.1|8938.1|8932.1|8910.1|8904.1|1855
1635990600000|2021-11-04 01:50:00|8920.1|8914.1|8927.1|8921.1|8935.1|8929.1|8913.1|8907.1|1067
1635990900000|2021-11-04 01:55:00|8926.1|8920.1|8915.1|8909.1|8934.1|8928.1|8896.1|8890.1|1070
1635991200000|2021-11-04 02:00:00|8913.1|8907.1|8922.1|8916.1|8923.1|8917.1|8906.1|8900.1|1230
1635991500000|2021-11-04 02:05:00|8921.1|8915.1|8919.1|8913.1|8933.1|8927.1|8915.1|8909.1|755
1635991800000|2021-11-04 02:10:00|8918.1|8912.1|8914.1|8908.1|8918.1|8912.1|8905.1|8899.1|481
1635992100000|2021-11-04 02:15:00|8915.1|8909.1|8906.1|8900.1|8927.1|8921.1|8903.1|8897.1|538
1635992400000|2021-11-04 02:20:00|8905.1|8899.1|8924.1|8918.1|8924.1|8918.1|8904.1|8898.1|707
1635992700000|2021-11-04 02:25:00|8923.1|8917.1|8930.1|8924.1|8933.1|8927.1|8912.1|8906.1|718
1635993000000|2021-11-04 02:30:00|8928.1|8922.1|8941.1|8935.1|8943.1|8937.1|8924.1|8918.1|717
1635993300000|2021-11-04 02:35:00|8940.1|8934.1|8941.1|8935.1|8944.1|8938.1|8936.1|8930.1|434
1635993600000|2021-11-04 02:40:00|8942.1|8936.1|8936.1|8930.1|8945.1|8939.1|8935.1|8929.1|469
1635993900000|2021-11-04 02:45:00|8935.1|8929.1|8933.1|8927.1|8938.1|8932.1|8927.1|8921.1|339
1635994200000|2021-11-04 02:50:00|8932.1|8926.1|8939.1|8933.1|8941.1|8935.1|8929.1|8923.1|325
1635994500000|2021-11-04 02:55:00|8938.1|8932.1|8931.1|8925.1|8938.1|8932.1|8929.1|8923.1|274
1635994800000|2021-11-04 03:00:00|8932.1|8926.1|8922.1|8916.1|8932.1|8926.1|8917.1|8911.1|568
1635995100000|2021-11-04 03:05:00|8923.1|8917.1|8923.1|8917.1|8927.1|8921.1|8919.1|8913.1|333
1635995400000|2021-11-04 03:10:00|8924.1|8918.1|8927.1|8921.1|8931.1|8925.1|8924.1|8918.1|350
1635995700000|2021-11-04 03:15:00|8926.1|8920.1|8926.1|8920.1|8929.1|8923.1|8924.1|8918.1|291
1635996000000|2021-11-04 03:20:00|8925.1|8919.1|8914.1|8908.1|8927.1|8921.1|8905.1|8899.1|1084
1635996300000|2021-11-04 03:25:00|8915.1|8909.1|8894.1|8888.1|8918.1|8912.1|8892.1|8886.1|1838
1635996600000|2021-11-04 03:30:00|8895.1|8889.1|8879.1|8873.1|8895.1|8889.1|8877.1|8871.1|514
1635996900000|2021-11-04 03:35:00|8878.1|8872.1|8888.1|8882.1|8889.1|8883.1|8872.1|8866.1|360
1635997200000|2021-11-04 03:40:00|8889.1|8883.1|8890.1|8884.1|8892.1|8886.1|8882.1|8876.1|510
1635997500000|2021-11-04 03:45:00|8889.1|8883.1|8884.1|8878.1|8889.1|8883.1|8883.1|8877.1|326
1635997800000|2021-11-04 03:50:00|8883.1|8877.1|8894.1|8888.1|8897.1|8891.1|8883.1|8877.1|324
1635998100000|2021-11-04 03:55:00|8895.1|8889.1|8907.1|8901.1|8909.1|8903.1|8895.1|8889.1|279
1635998400000|2021-11-04 04:00:00|8914.8|8891.4|8915.7|8892.3|8916.4|8893|8914.8|8891.4|1
1635998700000|2021-11-04 04:05:00|8915.9|8892.5|8916.4|8893|8916.6|8893.2|8915.7|8892.3|0
1635999000000|2021-11-04 04:10:00|8916.6|8893.2|8917.5|8894.1|8918.2|8894.8|8916.1|8892.7|0
1635999300000|2021-11-04 04:15:00|8917.7|8894.3|8918|8894.6|8918.2|8894.8|8917.5|8894.1|0
1635999600000|2021-11-04 04:20:00|8918.1|8894.7|8917.3|8893.9|8918.2|8894.8|8917.3|8893.9|0
1635999900000|2021-11-04 04:25:00|8917.5|8894.1|8918.2|8894.8|8918.2|8894.8|8917.5|8894.1|0
1636000200000|2021-11-04 04:30:00|8918.6|8895.2|8917|8893.6|8918.7|8895.3|8916.5|8893.1|0
1636000500000|2021-11-04 04:35:00|8916.8|8893.4|8916.8|8893.4|8917.5|8894.1|8916.1|8892.7|0
1636000800000|2021-11-04 04:40:00|8916.7|8893.3|8915.8|8892.4|8916.7|8893.3|8915.8|8892.4|0
1636001100000|2021-11-04 04:45:00|8915.6|8892.2|8914.7|8891.3|8915.6|8892.2|8914.7|8891.3|0
1636001400000|2021-11-04 04:50:00|8914.4|8891|8914.4|8891|8914.7|8891.3|8914|8890.6|0
1636001700000|2021-11-04 04:55:00|8914.7|8891.3|8914.7|8891.3|8914.9|8891.5|8914.2|8890.8|0
1636002000000|2021-11-04 05:00:00|8914.9|8891.5|8919.1|8913.1|8919.1|8913.1|8904.1|8891.3|618
1636002300000|2021-11-04 05:05:00|8918.1|8912.1|8910.1|8904.1|8921.1|8915.1|8910.1|8904.1|305
1636002600000|2021-11-04 05:10:00|8911.1|8905.1|8903.1|8897.1|8918.1|8912.1|8902.1|8896.1|388
1636002900000|2021-11-04 05:15:00|8902.1|8896.1|8912.1|8906.1|8913.1|8907.1|8902.1|8896.1|1169
1636003200000|2021-11-04 05:20:00|8910.1|8904.1|8921.1|8915.1|8923.1|8917.1|8908.1|8902.1|406
1636003500000|2021-11-04 05:25:00|8922.1|8916.1|8925.1|8919.1|8929.1|8923.1|8917.1|8911.1|378
1636003800000|2021-11-04 05:30:00|8926.1|8920.1|8918.1|8912.1|8929.1|8923.1|8918.1|8912.1|323
1636004100000|2021-11-04 05:35:00|8919.1|8913.1|8905.1|8899.1|8920.1|8914.1|8903.1|8897.1|1396
1636004400000|2021-11-04 05:40:00|8904.1|8898.1|8907.1|8901.1|8911.1|8905.1|8900.1|8894.1|289
1636004700000|2021-11-04 05:45:00|8905.1|8899.1|8904.1|8898.1|8910.1|8904.1|8900.1|8894.1|201
1636005000000|2021-11-04 05:50:00|8905.1|8899.1|8904.1|8898.1|8914.1|8908.1|8904.1|8898.1|261
1636005300000|2021-11-04 05:55:00|8903.1|8897.1|8902.1|8896.1|8904.1|8898.1|8896.1|8890.1|246
1636005600000|2021-11-04 06:00:00|8903.1|8897.1|8900.1|8894.1|8905.1|8899.1|8895.1|8889.1|413
1636005900000|2021-11-04 06:05:00|8901.1|8895.1|8905.1|8899.1|8909.1|8903.1|8901.1|8895.1|121
1636006200000|2021-11-04 06:10:00|8906.1|8900.1|8904.1|8898.1|8906.1|8900.1|8900.1|8894.1|133
1636006500000|2021-11-04 06:15:00|8903.1|8897.1|8901.1|8895.1|8907.1|8901.1|8898.1|8892.1|150
1636006800000|2021-11-04 06:20:00|8900.1|8894.1|8902.1|8896.1|8905.1|8899.1|8899.1|8893.1|196
1636007100000|2021-11-04 06:25:00|8903.1|8897.1|8912.1|8906.1|8912.1|8906.1|8902.1|8896.1|175
1636007400000|2021-11-04 06:30:00|8911.1|8905.1|8901.1|8895.1|8912.1|8906.1|8898.1|8892.1|505
1636007700000|2021-11-04 06:35:00|8902.1|8896.1|8895.1|8889.1|8902.1|8896.1|8892.1|8886.1|375
1636008000000|2021-11-04 06:40:00|8896.1|8890.1|8897.1|8891.1|8897.1|8891.1|8891.1|8885.1|1433
1636008300000|2021-11-04 06:45:00|8896.1|8890.1|8898.1|8892.1|8899.1|8893.1|8894.1|8888.1|213
1636008600000|2021-11-04 06:50:00|8897.1|8891.1|8899.1|8893.1|8899.1|8893.1|8895.1|8889.1|167
1636008900000|2021-11-04 06:55:00|8898.1|8892.1|8899.1|8893.1|8902.1|8896.1|8896.1|8890.1|239
1636009200000|2021-11-04 07:00:00|8898.1|8892.1|8909.1|8903.1|8909.1|8903.1|8898.1|8892.1|338
1636009500000|2021-11-04 07:05:00|8908.1|8902.1|8904.1|8898.1|8910.1|8904.1|8903.1|8897.1|122
1636009800000|2021-11-04 07:10:00|8903.1|8897.1|8916.1|8910.1|8917.1|8911.1|8902.1|8896.1|380
1636010100000|2021-11-04 07:15:00|8917.1|8911.1|8911.1|8905.1|8920.1|8914.1|8909.1|8903.1|213
1636010400000|2021-11-04 07:20:00|8910.1|8904.1|8914.1|8908.1|8916.1|8910.1|8910.1|8904.1|136
1636010700000|2021-11-04 07:25:00|8913.1|8907.1|8915.1|8909.1|8919.1|8913.1|8913.1|8907.1|154
1636011000000|2021-11-04 07:30:00|8916.1|8910.1|8925.1|8919.1|8925.1|8919.1|8916.1|8910.1|263
1636011300000|2021-11-04 07:35:00|8924.1|8918.1|8925.1|8919.1|8926.1|8920.1|8920.1|8914.1|338
1636011600000|2021-11-04 07:40:00|8924.1|8918.1|8937.1|8931.1|8938.1|8932.1|8924.1|8918.1|991
1636011900000|2021-11-04 07:45:00|8936.1|8930.1|8943.1|8937.1|8948.1|8942.1|8936.1|8930.1|1351
1636012200000|2021-11-04 07:50:00|8944.1|8938.1|8947.1|8941.1|8949.1|8943.1|8942.1|8936.1|1147
1636012500000|2021-11-04 07:55:00|8946.1|8940.1|8938.1|8932.1|8949.1|8943.1|8937.1|8931.1|1039
1636012800000|2021-11-04 08:00:00|8937.1|8931.1|8939.1|8933.1|8949.1|8943.1|8934.1|8928.1|1049
1636013100000|2021-11-04 08:05:00|8940.1|8934.1|8951.1|8945.1|8961.1|8955.1|8939.1|8933.1|2172
1636013400000|2021-11-04 08:10:00|8953.1|8947.1|8967.1|8961.1|8967.1|8961.1|8951.1|8945.1|1965
1636013700000|2021-11-04 08:15:00|8966.1|8960.1|8962.1|8956.1|8966.1|8960.1|8959.1|8953.1|1647
1636014000000|2021-11-04 08:20:00|8961.1|8955.1|8959.1|8953.1|8964.1|8958.1|8958.1|8952.1|610
1636014300000|2021-11-04 08:25:00|8958.1|8952.1|8955.1|8949.1|8959.1|8953.1|8950.1|8944.1|880
1636014600000|2021-11-04 08:30:00|8961.5|8938.1|8961.1|8937.7|8964.9|8941.5|8961.1|8937.7|0
1636014900000|2021-11-04 08:35:00|8961.6|8938.2|8960.9|8937.5|8963|8939.6|8958.6|8935.2|0
1636015200000|2021-11-04 08:40:00|8961.5|8938.1|8956.7|8933.3|8962.2|8938.8|8956.7|8933.3|0
1636015500000|2021-11-04 08:45:00|8956.5|8933.1|8953|8929.6|8957.7|8934.3|8950.7|8927.3|0
1636015800000|2021-11-04 08:50:00|8952.9|8929.5|8952.2|8928.8|8953.9|8930.5|8951.5|8928.1|0
1636016100000|2021-11-04 08:55:00|8952.8|8929.4|8953.8|8930.4|8954|8930.6|8952.4|8929|0
1636016400000|2021-11-04 09:00:00|8954.3|8930.9|8949.3|8925.9|8955.9|8932.5|8949.3|8925.9|0
1636016700000|2021-11-04 09:05:00|8949.8|8926.4|8948.5|8925.1|8950.2|8926.8|8942.3|8918.9|0
1636017000000|2021-11-04 09:10:00|8949.1|8925.7|8951.9|8928.5|8952.4|8929|8947.3|8923.9|0
1636017300000|2021-11-04 09:15:00|8962.1|8956.1|8952.1|8946.1|8962.1|8956.1|8945.1|8939.1|264
1636017600000|2021-11-04 09:20:00|8950.1|8944.1|8947.1|8941.1|8950.1|8944.1|8947.1|8941.1|75
1636017900000|2021-11-04 09:25:00|8946.1|8940.1|8943.1|8937.1|8948.1|8942.1|8942.1|8936.1|159
1636018200000|2021-11-04 09:30:00|8944.1|8938.1|8938.1|8932.1|8944.1|8938.1|8936.1|8930.1|285
1636018500000|2021-11-04 09:35:00|8939.1|8933.1|8939.1|8933.1|8941.1|8935.1|8938.1|8932.1|142
1636018800000|2021-11-04 09:40:00|8938.1|8932.1|8943.1|8937.1|8943.1|8937.1|8938.1|8932.1|239
1636019100000|2021-11-04 09:45:00|8944.1|8938.1|8947.1|8941.1|8948.1|8942.1|8943.1|8937.1|24
1636019400000|2021-11-04 09:50:00|8946.1|8940.1|8948.1|8942.1|8948.1|8942.1|8946.1|8940.1|12
1636019700000|2021-11-04 09:55:00|8949.1|8943.1|8951.1|8945.1|8952.1|8946.1|8948.1|8942.1|48
1636020000000|2021-11-04 10:00:00|8951.6|8945.6|8955.6|8949.6|8956.1|8950.1|8951.6|8945.6|118
1636020300000|2021-11-04 10:05:00|8956.1|8950.1|8953.6|8947.6|8962.1|8956.1|8953.1|8947.1|223
1636020600000|2021-11-04 10:10:00|8953.1|8947.1|8953.6|8947.6|8954.6|8948.6|8952.6|8946.6|20
1636020900000|2021-11-04 10:15:00|8954.6|8948.6|8954.1|8948.1|8955.6|8949.6|8954.1|8948.1|22
1636021200000|2021-11-04 10:20:00|8953.6|8947.6|8954.6|8948.6|8955.6|8949.6|8953.6|8947.6|22
1636021500000|2021-11-04 10:25:00|8955.1|8949.1|8956.6|8950.6|8956.6|8950.6|8954.6|8948.6|17
1636021800000|2021-11-04 10:30:00|8956.1|8950.1|8956.6|8950.6|8957.6|8951.6|8955.1|8949.1|22
1636022100000|2021-11-04 10:35:00|8955.6|8949.6|8956.1|8950.1|8957.1|8951.1|8952.6|8946.6|43
1636022400000|2021-11-04 10:40:00|8955.6|8949.6|8955.6|8949.6|8957.6|8951.6|8955.1|8949.1|27
1636022700000|2021-11-04 10:45:00|8955.1|8949.1|8955.6|8949.6|8956.1|8950.1|8953.1|8947.1|17
1636023000000|2021-11-04 10:50:00|8955.1|8949.1|8955.6|8949.6|8955.6|8949.6|8953.6|8947.6|9
1636023300000|2021-11-04 10:55:00|8955.1|8949.1|8954.6|8948.6|8955.6|8949.6|8953.6|8947.6|28
1636023600000|2021-11-04 11:00:00|8955.1|8949.1|8953.6|8947.6|8956.1|8950.1|8953.6|8947.6|27
1636023900000|2021-11-04 11:05:00|8954.1|8948.1|8951.6|8945.6|8955.1|8949.1|8951.6|8945.6|17
1636024200000|2021-11-04 11:10:00|8951.1|8945.1|8950.1|8944.1|8952.6|8946.6|8949.1|8943.1|13
1636024500000|2021-11-04 11:15:00|8950.6|8944.6|8951.6|8945.6|8952.1|8946.1|8949.6|8943.6|6
1636024800000|2021-11-04 11:20:00|8950.6|8944.6|8953.6|8947.6|8954.1|8948.1|8950.1|8944.1|10
1636025100000|2021-11-04 11:25:00|8954.6|8948.6|8956.1|8950.1|8956.6|8950.6|8952.6|8946.6|7
1636025400000|2021-11-04 11:30:00|8955.6|8949.6|8955.6|8949.6|8956.6|8950.6|8953.1|8947.1|23
1636025700000|2021-11-04 11:35:00|8955.1|8949.1|8951.6|8945.6|8955.6|8949.6|8950.1|8944.1|38
1636026000000|2021-11-04 11:40:00|8951.1|8945.1|8952.6|8946.6|8953.6|8947.6|8949.6|8943.6|42
1636026300000|2021-11-04 11:45:00|8951.6|8945.6|8951.6|8945.6|8953.1|8947.1|8951.6|8945.6|31
1636026600000|2021-11-04 11:50:00|8951.1|8945.1|8951.1|8945.1|8953.6|8947.6|8950.6|8944.6|37
1636026900000|2021-11-04 11:55:00|8950.6|8944.6|8950.1|8944.1|8952.6|8946.6|8949.1|8943.1|20
1636027200000|2021-11-04 12:00:00|8949.6|8943.6|8954.6|8948.6|8958.6|8952.6|8949.6|8943.6|177
1636027500000|2021-11-04 12:05:00|8954.1|8948.1|8950.6|8944.6|8955.6|8949.6|8950.1|8944.1|135
1636027800000|2021-11-04 12:10:00|8950.1|8944.1|8949.6|8943.6|8950.6|8944.6|8944.6|8938.6|203
1636028100000|2021-11-04 12:15:00|8949.1|8943.1|8949.6|8943.6|8950.6|8944.6|8945.1|8939.1|305
1636028400000|2021-11-04 12:20:00|8950.1|8944.1|8949.6|8943.6|8951.1|8945.1|8947.1|8941.1|38
1636028700000|2021-11-04 12:25:00|8950.1|8944.1|8950.6|8944.6|8953.1|8947.1|8949.6|8943.6|21
1636029000000|2021-11-04 12:30:00|8950.1|8944.1|8949.1|8943.1|8951.6|8945.6|8947.6|8941.6|50
1636029300000|2021-11-04 12:35:00|8948.6|8942.6|8949.1|8943.1|8950.1|8944.1|8945.1|8939.1|86
1636029600000|2021-11-04 12:40:00|8949.6|8943.6|8944.1|8938.1|8949.6|8943.6|8944.1|8938.1|49
1636029900000|2021-11-04 12:45:00|8943.6|8937.6|8943.6|8937.6|8946.6|8940.6|8942.6|8936.6|93
1636030200000|2021-11-04 12:50:00|8944.1|8938.1|8946.6|8940.6|8947.6|8941.6|8943.6|8937.6|35
1636030500000|2021-11-04 12:55:00|8947.1|8941.1|8948.6|8942.6|8949.6|8943.6|8946.6|8940.6|93
1636030800000|2021-11-04 13:00:00|8947.6|8941.6|8946.6|8940.6|8949.6|8943.6|8945.6|8939.6|46
1636031100000|2021-11-04 13:05:00|8947.1|8941.1|8948.1|8942.1|8948.1|8942.1|8944.6|8938.6|105
1636031400000|2021-11-04 13:10:00|8948.6|8942.6|8950.6|8944.6|8953.1|8947.1|8947.6|8941.6|83
1636031700000|2021-11-04 13:15:00|8951.1|8945.1|8950.6|8944.6|8952.6|8946.6|8950.6|8944.6|13
1636032000000|2021-11-04 13:20:00|8949.6|8943.6|8951.6|8945.6|8952.1|8946.1|8949.6|8943.6|78
1636032300000|2021-11-04 13:25:00|8951.1|8945.1|8949.1|8943.1|8952.6|8946.6|8946.6|8940.6|151
1636032600000|2021-11-04 13:30:00|8948.6|8942.6|8940.6|8934.6|8952.6|8946.6|8940.6|8934.6|505
1636032900000|2021-11-04 13:35:00|8940.1|8934.1|8943.6|8937.6|8949.1|8943.1|8940.1|8934.1|439
1636033200000|2021-11-04 13:40:00|8943.1|8937.1|8939.1|8933.1|8945.6|8939.6|8936.6|8930.6|230
1636033500000|2021-11-04 13:45:00|8938.6|8932.6|8927.6|8921.6|8944.6|8938.6|8926.6|8920.6|398
1636033800000|2021-11-04 13:50:00|8927.1|8921.1|8935.1|8929.1|8936.1|8930.1|8925.1|8919.1|137
1636034100000|2021-11-04 13:55:00|8934.6|8928.6|8934.6|8928.6|8940.6|8934.6|8933.6|8927.6|160
1636034400000|2021-11-04 14:00:00|8934.1|8928.1|8917.6|8911.6|8934.6|8928.6|8916.6|8910.6|340
1636034700000|2021-11-04 14:05:00|8918.6|8912.6|8926.1|8920.1|8926.6|8920.6|8914.6|8908.6|191
1636035000000|2021-11-04 14:10:00|8926.6|8920.6|8926.6|8920.6|8931.6|8925.6|8924.6|8918.6|273
1636035300000|2021-11-04 14:15:00|8926.1|8920.1|8923.1|8917.1|8932.6|8926.6|8920.6|8914.6|125
1636035600000|2021-11-04 14:20:00|8923.6|8917.6|8923.1|8917.1|8924.6|8918.6|8918.6|8912.6|69
1636035900000|2021-11-04 14:25:00|8922.6|8916.6|8919.6|8913.6|8923.6|8917.6|8915.6|8909.6|140
1636036200000|2021-11-04 14:30:00|8919.1|8913.1|8923.1|8917.1|8928.1|8922.1|8918.6|8912.6|150
1636036500000|2021-11-04 14:35:00|8923.6|8917.6|8912.6|8906.6|8924.6|8918.6|8912.6|8906.6|344
1636036800000|2021-11-04 14:40:00|8913.1|8907.1|8904.6|8898.6|8916.1|8910.1|8904.6|8898.6|272
1636037100000|2021-11-04 14:45:00|8905.1|8899.1|8909.6|8903.6|8910.6|8904.6|8904.1|8898.1|147
1636037400000|2021-11-04 14:50:00|8908.6|8902.6|8900.6|8894.6|8908.6|8902.6|8898.6|8892.6|253
1636037700000|2021-11-04 14:55:00|8900.1|8894.1|8898.1|8892.1|8901.6|8895.6|8894.6|8888.6|192
1636038000000|2021-11-04 15:00:00|8897.6|8891.6|8886.6|8880.6|8898.6|8892.6|8884.6|8878.6|153
1636038300000|2021-11-04 15:05:00|8885.6|8879.6|8877.6|8871.6|8886.6|8880.6|8875.6|8869.6|321
1636038600000|2021-11-04 15:10:00|8878.1|8872.1|8877.1|8871.1|8884.6|8878.6|8875.6|8869.6|243
1636038900000|2021-11-04 15:15:00|8876.6|8870.6|8879.6|8873.6|8879.6|8873.6|8875.1|8869.1|82
1636039200000|2021-11-04 15:20:00|8879.1|8873.1|8868.6|8862.6|8880.1|8874.1|8868.6|8862.6|156
1636039500000|2021-11-04 15:25:00|8869.1|8863.1|8863.6|8857.6|8869.1|8863.1|8861.6|8855.6|256
1636039800000|2021-11-04 15:30:00|8864.1|8858.1|8865.6|8859.6|8871.6|8865.6|8862.6|8856.6|228
1636040100000|2021-11-04 15:35:00|8865.1|8859.1|8867.1|8861.1|8868.6|8862.6|8864.6|8858.6|93
1636040400000|2021-11-04 15:40:00|8866.6|8860.6|8865.6|8859.6|8868.6|8862.6|8864.6|8858.6|142
1636040700000|2021-11-04 15:45:00|8865.1|8859.1|8861.6|8855.6|8865.6|8859.6|8859.1|8853.1|192
1636041000000|2021-11-04 15:50:00|8861.1|8855.1|8868.1|8862.1|8868.6|8862.6|8861.1|8855.1|184
1636041300000|2021-11-04 15:55:00|8867.6|8861.6|8879.1|8873.1|8880.6|8874.6|8867.6|8861.6|176
1636041600000|2021-11-04 16:00:00|8880.1|8874.1|8868.1|8862.1|8880.1|8874.1|8867.1|8861.1|170
1636041900000|2021-11-04 16:05:00|8869.1|8863.1|8871.1|8865.1|8873.1|8867.1|8866.1|8860.1|171
1636042200000|2021-11-04 16:10:00|8872.1|8866.1|8871.1|8865.1|8872.1|8866.1|8868.1|8862.1|106
1636042500000|2021-11-04 16:15:00|8872.1|8866.1|8870.1|8864.1|8874.1|8868.1|8866.1|8860.1|158
1636042800000|2021-11-04 16:20:00|8873.1|8867.1|8869.1|8863.1|8874.1|8868.1|8869.1|8863.1|66
1636043100000|2021-11-04 16:25:00|8868.1|8862.1|8869.1|8863.1|8872.1|8866.1|8867.1|8861.1|219
1636043400000|2021-11-04 16:30:00|8868.1|8862.1|8870.1|8864.1|8872.1|8866.1|8864.1|8858.1|135
1636043700000|2021-11-04 16:35:00|8871.1|8865.1|8874.1|8868.1|8878.1|8872.1|8871.1|8865.1|157
1636044000000|2021-11-04 16:40:00|8873.1|8867.1|8875.1|8869.1|8875.1|8869.1|8871.1|8865.1|84
1636044300000|2021-11-04 16:45:00|8874.1|8868.1|8871.1|8865.1|8876.1|8870.1|8870.1|8864.1|55
1636044600000|2021-11-04 16:50:00|8870.1|8864.1|8871.1|8865.1|8872.1|8866.1|8869.1|8863.1|94
1636044900000|2021-11-04 16:55:00|8870.1|8864.1|8869.1|8863.1|8873.1|8867.1|8869.1|8863.1|85
1636045200000|2021-11-04 17:00:00|8870.1|8864.1|8864.1|8858.1|8870.1|8864.1|8863.1|8857.1|112
1636045500000|2021-11-04 17:05:00|8863.1|8857.1|8866.1|8860.1|8867.1|8861.1|8863.1|8857.1|47
1636045800000|2021-11-04 17:10:00|8868.1|8862.1|8874.1|8868.1|8874.1|8868.1|8867.1|8861.1|59
1636046100000|2021-11-04 17:15:00|8876.1|8870.1|8874.1|8868.1|8876.1|8870.1|8873.1|8867.1|120
1636046400000|2021-11-04 17:20:00|8873.1|8867.1|8867.1|8861.1|8873.1|8867.1|8865.1|8859.1|61
1636046700000|2021-11-04 17:25:00|8866.1|8860.1|8862.1|8856.1|8866.1|8860.1|8861.1|8855.1|159
1636047000000|2021-11-04 17:30:00|8863.1|8857.1|8863.1|8857.1|8866.1|8860.1|8862.1|8856.1|84
1636047300000|2021-11-04 17:35:00|8862.1|8856.1|8858.1|8852.1|8862.1|8856.1|8858.1|8852.1|48
1636047600000|2021-11-04 17:40:00|8859.1|8853.1|8863.1|8857.1|8863.1|8857.1|8859.1|8853.1|87
1636047900000|2021-11-04 17:45:00|8862.1|8856.1|8859.1|8853.1|8863.1|8857.1|8858.1|8852.1|39
1636048200000|2021-11-04 17:50:00|8860.1|8854.1|8862.1|8856.1|8862.1|8856.1|8859.1|8853.1|68
1636048500000|2021-11-04 17:55:00|8863.1|8857.1|8865.1|8859.1|8865.1|8859.1|8863.1|8857.1|72
1636048800000|2021-11-04 18:00:00|8864.1|8858.1|8858.1|8852.1|8864.1|8858.1|8858.1|8852.1|19
1636049100000|2021-11-04 18:05:00|8859.1|8853.1|8860.1|8854.1|8861.1|8855.1|8856.1|8850.1|155
1636049400000|2021-11-04 18:10:00|8862.1|8856.1|8865.1|8859.1|8866.1|8860.1|8860.1|8854.1|100
1636049700000|2021-11-04 18:15:00|8866.1|8860.1|8868.1|8862.1|8869.1|8863.1|8863.1|8857.1|49
1636050000000|2021-11-04 18:20:00|8869.1|8863.1|8868.1|8862.1|8869.1|8863.1|8866.1|8860.1|30
1636050300000|2021-11-04 18:25:00|8869.1|8863.1|8866.1|8860.1|8872.1|8866.1|8866.1|8860.1|120
1636050600000|2021-11-04 18:30:00|8867.1|8861.1|8868.1|8862.1|8869.1|8863.1|8866.1|8860.1|52
1636050900000|2021-11-04 18:35:00|8869.1|8863.1|8872.1|8866.1|8872.1|8866.1|8868.1|8862.1|88
1636051200000|2021-11-04 18:40:00|8871.1|8865.1|8870.1|8864.1|8871.1|8865.1|8867.1|8861.1|95
1636051500000|2021-11-04 18:45:00|8871.1|8865.1|8865.1|8859.1|8871.1|8865.1|8865.1|8859.1|83
1636051800000|2021-11-04 18:50:00|8866.1|8860.1|8866.1|8860.1|8868.1|8862.1|8864.1|8858.1|70
1636052100000|2021-11-04 18:55:00|8867.1|8861.1|8875.7|8852.3|8875.7|8861.1|8860.1|8852.3|162
1636052400000|2021-11-04 19:00:00|8875.6|8852.2|8873.7|8850.3|8876|8852.6|8872|8848.6|0
1636052700000|2021-11-04 19:05:00|8873.6|8850.2|8872.1|8848.7|8874.2|8850.8|8871.4|8848|0
1636053000000|2021-11-04 19:10:00|8872.3|8848.9|8875|8851.6|8875.3|8851.9|8872.3|8848.9|0
1636053300000|2021-11-04 19:15:00|8875.1|8851.7|8874.6|8851.2|8875.4|8852|8872.4|8849|0
1636053600000|2021-11-04 19:20:00|8874.7|8851.3|8877.3|8853.9|8877.9|8854.5|8874.7|8851.3|0
1636053900000|2021-11-04 19:25:00|8877.4|8854|8875.5|8852.1|8878.1|8854.7|8875.2|8851.8|0
1636054200000|2021-11-04 19:30:00|8875.7|8852.3|8876.7|8853.3|8876.8|8853.4|8875.7|8852.3|0
1636054500000|2021-11-04 19:35:00|8876.6|8853.2|8874|8850.6|8876.6|8853.2|8873.3|8849.9|0
1636054800000|2021-11-04 19:40:00|8874.1|8850.7|8870.1|8846.7|8874.3|8850.9|8868.1|8844.7|0
1636055100000|2021-11-04 19:45:00|8870.2|8846.8|8878.5|8855.1|8879.2|8855.8|8869.7|8846.3|0
1636055400000|2021-11-04 19:50:00|8878.7|8855.3|8882.5|8859.1|8882.5|8859.1|8878.7|8855.3|0
1636055700000|2021-11-04 19:55:00|8882.4|8859|8887.7|8864.3|8888.1|8864.7|8878.2|8854.8|0
1636056000000|2021-11-04 20:00:00|8887.9|8864.5|8883.3|8859.9|8887.9|8864.5|8882.9|8859.5|0
1636056300000|2021-11-04 20:05:00|8883.1|8859.7|8882.8|8859.4|8884|8860.6|8882.4|8859|0
1636056600000|2021-11-04 20:10:00|8883|8859.6|8884.9|8861.5|8884.9|8861.5|8882|8858.6|0
1636056900000|2021-11-04 20:15:00|8884.7|8861.3|8884.9|8861.5|8885.6|8862.2|8884.4|8861|0
1636057200000|2021-11-04 20:20:00|8884.7|8861.3|8884.6|8861.2|8884.8|8861.4|8883.9|8860.5|0
1636057500000|2021-11-04 20:25:00|8885.1|8861.7|8885.1|8861.7|8885.3|8861.9|8885.1|8861.7|0
1636057800000|2021-11-04 20:30:00|8884.9|8861.5|8888|8864.6|8888|8864.6|8884.9|8861.5|0
1636058100000|2021-11-04 20:35:00|8888.2|8864.8|8885.6|8862.2|8889.1|8865.7|8885.3|8861.9|0
1636058400000|2021-11-04 20:40:00|8885.8|8862.4|8885.1|8861.7|8885.8|8862.4|8884.9|8861.5|0
1636058700000|2021-11-04 20:45:00|8884.9|8861.5|8883.8|8860.4|8885.5|8862.1|8883.8|8860.4|0
1636059000000|2021-11-04 20:50:00|8884|8860.6|8883.9|8860.5|8884.5|8861.1|8883.7|8860.3|0
1636059300000|2021-11-04 20:55:00|8883.4|8860|8882.6|8859.2|8884|8860.6|8882.5|8859.1|0
1636059600000|2021-11-04 21:00:00|8882.7|8859.3|8882.3|8858.9|8882.9|8859.5|8882.3|8858.9|0
1636059900000|2021-11-04 21:05:00|8882.1|8858.7|8882.5|8859.1|8882.6|8859.2|8882.1|8858.7|0
1636060200000|2021-11-04 21:10:00|8882.3|8858.9|8883.1|8859.7|8883.2|8859.8|8882.3|8858.9|0
1636060500000|2021-11-04 21:15:00|8883|8859.6|8883.1|8859.7|8883.1|8859.7|8883|8859.6|0
1636060800000|2021-11-04 21:20:00|8887.4|8864|8887.4|8864|8887.4|8864|8887.4|8864|0
1636061100000|2021-11-04 21:25:00|8887.5|8864.1|8887.4|8864|8887.5|8864.1|8887.4|8864|0
1636061400000|2021-11-04 21:30:00|8887.5|8864.1|8887.5|8864.1|8887.5|8864.1|8887.4|8864|0
1636061700000|2021-11-04 21:35:00|8887.4|8864|8887.8|8864.4|8887.8|8864.4|8887.4|8864|0
1636062000000|2021-11-04 21:40:00|8886|8862.6|8887.2|8863.8|8887.2|8863.8|8886|8862.6|0
1636062300000|2021-11-04 21:45:00|8886.8|8863.4|8887.1|8863.7|8887.2|8863.8|8886.8|8863.4|0
1636062600000|2021-11-04 21:50:00|8886.8|8863.4|8887.2|8863.8|8887.2|8863.8|8886.8|8863.4|0
1636062900000|2021-11-04 21:55:00|8886.8|8863.4|8886.2|8862.8|8887.2|8863.8|8886.2|8862.8|0
1636063200000|2021-11-04 22:00:00|8885.3|8861.9|8884.3|8860.9|8886.2|8862.8|8883|8859.6|0
1636063500000|2021-11-04 22:05:00|8884.1|8860.7|8884.3|8860.9|8884.7|8861.3|8883.9|8860.5|0
1636063800000|2021-11-04 22:10:00|8884.7|8861.3|8885|8861.6|8885.1|8861.7|8883.8|8860.4|0
1636064100000|2021-11-04 22:15:00|8884.8|8861.4|8886.5|8863.1|8886.5|8863.1|8884.2|8860.8|0
1636064400000|2021-11-04 22:20:00|8885.7|8862.3|8888.4|8865|8888.4|8865|8885.7|8862.3|0
1636064700000|2021-11-04 22:25:00|8888.8|8865.4|8889.1|8865.7|8890.7|8867.3|8888.8|8865.4|0
1636065000000|2021-11-04 22:30:00|8889.5|8866.1|8888.8|8865.4|8890.3|8866.9|8888.4|8865|0
1636065300000|2021-11-04 22:35:00|8889.1|8865.7|8888.8|8865.4|8890.3|8866.9|8888.8|8865.4|0
1636065600000|2021-11-04 22:40:00|8888.4|8865|8888.7|8865.3|8889.1|8865.7|8887.2|8863.8|0
1636065900000|2021-11-04 22:45:00|8889.1|8865.7|8890.6|8867.2|8890.6|8867.2|8888.7|8865.3|0
1636066200000|2021-11-04 22:50:00|8891|8867.6|8889.4|8866|8891.3|8867.9|8889.1|8865.7|0
1636066500000|2021-11-04 22:55:00|8889.8|8866.4|8890.2|8866.8|8890.6|8867.2|8889.8|8866.4|0
1636066800000|2021-11-04 23:00:00|8890.6|8867.2|8890|8866.6|8890.6|8867.2|8889.1|8865.7|0
1636067100000|2021-11-04 23:05:00|8889.8|8866.4|8891.3|8867.9|8891.3|8867.9|8889.8|8866.4|0
1636067400000|2021-11-04 23:10:00|8891|8867.6|8890.6|8867.2|8891.3|8867.9|8890.6|8867.2|0
1636067700000|2021-11-04 23:15:00|8890.2|8866.8|8889.6|8866.2|8890.2|8866.8|8889.4|8866|0
1636068000000|2021-11-04 23:20:00|8889.4|8866|8889.1|8865.7|8889.4|8866|8888.3|8864.9|0
1636068300000|2021-11-04 23:25:00|8889.4|8866|8888.3|8864.9|8889.4|8866|8887.9|8864.5|0
1636068600000|2021-11-04 23:30:00|8888.7|8865.3|8891|8867.6|8891.3|8867.9|8887.9|8864.5|0
1636068900000|2021-11-04 23:35:00|8891.3|8867.9|8889.8|8866.4|8891.3|8867.9|8889.4|8866|0
1636069200000|2021-11-04 23:40:00|8889.4|8866|8890.6|8867.2|8891.3|8867.9|8889.4|8866|0
1636069500000|2021-11-04 23:45:00|8891|8867.6|8891.3|8867.9|8891.7|8868.3|8891|8867.6|0
1636069800000|2021-11-04 23:50:00|8891.7|8868.3|8894|8870.6|8894|8870.6|8891.7|8868.3|0
1636070100000|2021-11-04 23:55:00|8894.4|8871|8893.7|8870.3|8894.4|8871|8892.5|8869.1|0
1636070400000|2021-11-05 00:00:00|8893.3|8869.9|8892.1|8868.7|8893.3|8869.9|8891.4|8868|0
1636070700000|2021-11-05 00:05:00|8892.5|8869.1|8891.4|8868|8892.9|8869.5|8890.2|8866.8|0
1636071000000|2021-11-05 00:10:00|8891.2|8867.8|8889.8|8866.4|8891.7|8868.3|8889.5|8866.1|0
1636071300000|2021-11-05 00:15:00|8890.2|8866.8|8891.9|8868.5|8894.1|8870.7|8889.8|8866.4|0
1636071600000|2021-11-05 00:20:00|8891.7|8868.3|8890.2|8866.8|8891.9|8868.5|8888.6|8865.2|0
1636071900000|2021-11-05 00:25:00|8890|8866.6|8887.5|8864.1|8890|8866.6|8886.1|8862.7|0
1636072200000|2021-11-05 00:30:00|8887.3|8863.9|8884.1|8860.7|8887.5|8864.1|8884.1|8860.7|0
1636072500000|2021-11-05 00:35:00|8883.1|8859.7|8884.1|8860.7|8884.3|8860.9|8882.7|8859.3|0
1636072800000|2021-11-05 00:40:00|8883.9|8860.5|8884.8|8861.4|8884.8|8861.4|8882.3|8858.9|0
1636073100000|2021-11-05 00:45:00|8884.6|8861.2|8886.3|8862.9|8887|8863.6|8883.9|8860.5|0
1636073400000|2021-11-05 00:50:00|8886.6|8863.2|8886.8|8863.4|8886.8|8863.4|8885|8861.6|0
1636073700000|2021-11-05 00:55:00|8887|8863.6|8888.3|8864.9|8888.5|8865.1|8886.8|8863.4|0
1636074000000|2021-11-05 01:00:00|8888.4|8865|8882.8|8859.4|8889.1|8865.7|8882.6|8859.2|0
1636074300000|2021-11-05 01:05:00|8883|8859.6|8885.4|8862|8886.7|8863.3|8882.3|8858.9|0
1636074600000|2021-11-05 01:10:00|8885.6|8862.2|8886.8|8863.4|8886.9|8863.5|8885.6|8862.2|0
1636074900000|2021-11-05 01:15:00|8882|8858.6|8867.1|8861.1|8882.2|8876.1|8852.1|8846.1|1589
1636075200000|2021-11-05 01:20:00|8868.1|8862.1|8875.1|8869.1|8879.1|8873.1|8866.1|8860.1|734
1636075500000|2021-11-05 01:25:00|8874.1|8868.1|8885.1|8879.1|8885.1|8879.1|8873.1|8867.1|645
1636075800000|2021-11-05 01:30:00|8884.1|8878.1|8839.1|8833.1|8884.1|8878.1|8835.1|8829.1|3483
1636076100000|2021-11-05 01:35:00|8842.1|8836.1|8810.1|8804.1|8851.1|8845.1|8796.1|8790.1|3149
1636076400000|2021-11-05 01:40:00|8808.1|8802.1|8820.1|8814.1|8826.1|8820.1|8799.1|8793.1|2269
1636076700000|2021-11-05 01:45:00|8819.1|8813.1|8847.1|8841.1|8853.1|8847.1|8810.1|8804.1|2481
1636077000000|2021-11-05 01:50:00|8849.1|8843.1|8852.1|8846.1|8860.1|8854.1|8838.1|8832.1|1512
1636077300000|2021-11-05 01:55:00|8853.1|8847.1|8849.1|8843.1|8859.1|8853.1|8833.1|8827.1|1199
1636077600000|2021-11-05 02:00:00|8850.1|8844.1|8881.1|8875.1|8889.1|8883.1|8841.1|8835.1|1512
1636077900000|2021-11-05 02:05:00|8883.1|8877.1|8899.1|8893.1|8902.1|8896.1|8867.1|8861.1|1739
1636078200000|2021-11-05 02:10:00|8898.1|8892.1|8894.1|8888.1|8901.1|8895.1|8885.1|8879.1|1374
1636078500000|2021-11-05 02:15:00|8893.1|8887.1|8875.1|8869.1|8899.1|8893.1|8868.1|8862.1|1282
1636078800000|2021-11-05 02:20:00|8876.1|8870.1|8890.1|8884.1|8890.1|8884.1|8868.1|8862.1|729
1636079100000|2021-11-05 02:25:00|8891.1|8885.1|8912.1|8906.1|8915.1|8909.1|8890.1|8884.1|1202
1636079400000|2021-11-05 02:30:00|8913.1|8907.1|8909.1|8903.1|8915.1|8909.1|8902.1|8896.1|944
1636079700000|2021-11-05 02:35:00|8910.1|8904.1|8908.1|8902.1|8912.1|8906.1|8899.1|8893.1|436
1636080000000|2021-11-05 02:40:00|8910.1|8904.1|8913.1|8907.1|8923.1|8917.1|8906.1|8900.1|518
1636080300000|2021-11-05 02:45:00|8912.1|8906.1|8893.1|8887.1|8913.1|8907.1|8892.1|8886.1|675
1636080600000|2021-11-05 02:50:00|8892.1|8886.1|8898.1|8892.1|8902.1|8896.1|8885.1|8879.1|788
1636080900000|2021-11-05 02:55:00|8897.1|8891.1|8893.1|8887.1|8907.1|8901.1|8893.1|8887.1|1127
1636081200000|2021-11-05 03:00:00|8894.1|8888.1|8903.1|8897.1|8911.1|8905.1|8892.1|8886.1|418
1636081500000|2021-11-05 03:05:00|8900.1|8894.1|8907.1|8901.1|8911.1|8905.1|8899.1|8893.1|254
1636081800000|2021-11-05 03:10:00|8906.1|8900.1|8910.1|8904.1|8912.1|8906.1|8904.1|8898.1|277
1636082100000|2021-11-05 03:15:00|8911.1|8905.1|8907.1|8901.1|8911.1|8905.1|8897.1|8891.1|791
1636082400000|2021-11-05 03:20:00|8906.1|8900.1|8890.1|8884.1|8907.1|8901.1|8885.1|8879.1|793
1636082700000|2021-11-05 03:25:00|8891.1|8885.1|8894.1|8888.1|8894.1|8888.1|8888.1|8882.1|278
1636083000000|2021-11-05 03:30:00|8893.1|8887.1|8899.1|8893.1|8900.1|8894.1|8890.1|8884.1|154
1636083300000|2021-11-05 03:35:00|8898.1|8892.1|8889.1|8883.1|8898.1|8892.1|8888.1|8882.1|147
1636083600000|2021-11-05 03:40:00|8888.1|8882.1|8873.1|8867.1|8888.1|8882.1|8869.1|8863.1|564
1636083900000|2021-11-05 03:45:00|8872.1|8866.1|8885.1|8879.1|8886.1|8880.1|8872.1|8866.1|363
1636084200000|2021-11-05 03:50:00|8884.1|8878.1|8888.1|8882.1|8889.1|8883.1|8883.1|8877.1|159
1636084500000|2021-11-05 03:55:00|8889.1|8883.1|8891.1|8885.1|8895.1|8889.1|8888.1|8882.1|254
1636084800000|2021-11-05 04:00:00|8898.8|8875.4|8898.8|8875.4|8898.8|8875.4|8898.1|8874.7|0
1636085100000|2021-11-05 04:05:00|8899|8875.6|8898.7|8875.3|8899|8875.6|8896.6|8873.2|0
1636085400000|2021-11-05 04:10:00|8898.5|8875.1|8898.4|8875|8898.9|8875.5|8898|8874.6|0
1636085700000|2021-11-05 04:15:00|8898.7|8875.3|8898.4|8875|8898.9|8875.5|8898|8874.6|0
1636086000000|2021-11-05 04:20:00|8898.7|8875.3|8898|8874.6|8898.7|8875.3|8898|8874.6|0
1636086300000|2021-11-05 04:25:00|8897.9|8874.5|8898|8874.6|8898|8874.6|8897.8|8874.4|0
1636086600000|2021-11-05 04:30:00|8898.2|8874.8|8896.6|8873.2|8898.2|8874.8|8896.6|8873.2|0
1636086900000|2021-11-05 04:35:00|8896.7|8873.3|8897.5|8874.1|8897.7|8874.3|8896.4|8873|0
1636087200000|2021-11-05 04:40:00|8897.3|8873.9|8896.4|8873|8897.3|8873.9|8895.9|8872.5|0
1636087500000|2021-11-05 04:45:00|8896.6|8873.2|8896.6|8873.2|8897.3|8873.9|8896.4|8873|0
1636087800000|2021-11-05 04:50:00|8896.1|8872.7|8896.8|8873.4|8896.8|8873.4|8896.1|8872.7|0
1636088100000|2021-11-05 04:55:00|8896.6|8873.2|8896.8|8873.4|8897|8873.6|8896.3|8872.9|0
1636088400000|2021-11-05 05:00:00|8896.3|8872.9|8886.1|8880.1|8896.3|8885.1|8880.1|8872.9|721
1636088700000|2021-11-05 05:05:00|8885.1|8879.1|8889.1|8883.1|8890.1|8884.1|8881.1|8875.1|662
1636089000000|2021-11-05 05:10:00|8888.1|8882.1|8886.1|8880.1|8889.1|8883.1|8881.1|8875.1|396
1636089300000|2021-11-05 05:15:00|8885.1|8879.1|8885.1|8879.1|8891.1|8885.1|8882.1|8876.1|304
1636089600000|2021-11-05 05:20:00|8884.1|8878.1|8880.1|8874.1|8887.1|8881.1|8880.1|8874.1|177
1636089900000|2021-11-05 05:25:00|8879.1|8873.1|8877.1|8871.1|8883.1|8877.1|8870.1|8864.1|544
1636090200000|2021-11-05 05:30:00|8876.1|8870.1|8869.1|8863.1|8876.1|8870.1|8866.1|8860.1|471
1636090500000|2021-11-05 05:35:00|8870.1|8864.1|8873.1|8867.1|8876.1|8870.1|8870.1|8864.1|225
1636090800000|2021-11-05 05:40:00|8872.1|8866.1|8870.1|8864.1|8874.1|8868.1|8870.1|8864.1|234
1636091100000|2021-11-05 05:45:00|8869.1|8863.1|8863.1|8857.1|8870.1|8864.1|8857.1|8851.1|615
1636091400000|2021-11-05 05:50:00|8864.1|8858.1|8861.1|8855.1|8870.1|8864.1|8861.1|8855.1|463
1636091700000|2021-11-05 05:55:00|8860.1|8854.1|8860.1|8854.1|8863.1|8857.1|8859.1|8853.1|246
1636092000000|2021-11-05 06:00:00|8859.1|8853.1|8848.1|8842.1|8860.1|8854.1|8847.1|8841.1|604
1636092300000|2021-11-05 06:05:00|8849.1|8843.1|8844.1|8838.1|8849.1|8843.1|8840.1|8834.1|508
1636092600000|2021-11-05 06:10:00|8842.1|8836.1|8848.1|8842.1|8849.1|8843.1|8840.1|8834.1|378
1636092900000|2021-11-05 06:15:00|8847.1|8841.1|8853.1|8847.1|8855.1|8849.1|8843.1|8837.1|516
1636093200000|2021-11-05 06:20:00|8854.1|8848.1|8848.1|8842.1|8855.1|8849.1|8847.1|8841.1|332
1636093500000|2021-11-05 06:25:00|8849.1|8843.1|8854.1|8848.1|8859.1|8853.1|8848.1|8842.1|370
1636093800000|2021-11-05 06:30:00|8855.1|8849.1|8846.1|8840.1|8857.1|8851.1|8845.1|8839.1|257
1636094100000|2021-11-05 06:35:00|8845.1|8839.1|8843.1|8837.1|8846.1|8840.1|8839.1|8833.1|370
1636094400000|2021-11-05 06:40:00|8842.1|8836.1|8838.1|8832.1|8842.1|8836.1|8831.1|8825.1|482
1636094700000|2021-11-05 06:45:00|8839.1|8833.1|8837.1|8831.1|8841.1|8835.1|8835.1|8829.1|480
1636095000000|2021-11-05 06:50:00|8838.1|8832.1|8841.1|8835.1|8843.1|8837.1|8836.1|8830.1|407
1636095300000|2021-11-05 06:55:00|8842.1|8836.1|8840.1|8834.1|8842.1|8836.1|8837.1|8831.1|543
1636095600000|2021-11-05 07:00:00|8841.1|8835.1|8828.1|8822.1|8844.1|8838.1|8827.1|8821.1|1078
1636095900000|2021-11-05 07:05:00|8829.1|8823.1|8832.1|8826.1|8832.1|8826.1|8827.1|8821.1|532
1636096200000|2021-11-05 07:10:00|8831.1|8825.1|8809.1|8803.1|8831.1|8825.1|8804.1|8798.1|2207
1636096500000|2021-11-05 07:15:00|8808.1|8802.1|8810.1|8804.1|8812.1|8806.1|8805.1|8799.1|874
1636096800000|2021-11-05 07:20:00|8809.1|8803.1|8801.1|8795.1|8810.1|8804.1|8801.1|8795.1|825
1636097100000|2021-11-05 07:25:00|8800.1|8794.1|8776.1|8770.1|8802.1|8796.1|8776.1|8770.1|1964
1636097400000|2021-11-05 07:30:00|8777.1|8771.1|8786.1|8780.1|8787.1|8781.1|8769.1|8763.1|2221
1636097700000|2021-11-05 07:35:00|8785.1|8779.1|8792.1|8786.1|8792.1|8786.1|8780.1|8774.1|1561
1636098000000|2021-11-05 07:40:00|8793.1|8787.1|8800.1|8794.1|8803.1|8797.1|8793.1|8787.1|989
1636098300000|2021-11-05 07:45:00|8801.1|8795.1|8811.1|8805.1|8811.1|8805.1|8800.1|8794.1|1419
1636098600000|2021-11-05 07:50:00|8810.1|8804.1|8819.1|8813.1|8827.1|8821.1|8810.1|8804.1|1908
1636098900000|2021-11-05 07:55:00|8820.1|8814.1|8826.1|8820.1|8829.1|8823.1|8820.1|8814.1|1707
1636099200000|2021-11-05 08:00:00|8825.1|8819.1|8829.1|8823.1|8834.1|8828.1|8824.1|8818.1|1635
1636099500000|2021-11-05 08:05:00|8828.1|8822.1|8844.1|8838.1|8844.1|8838.1|8821.1|8815.1|2538
1636099800000|2021-11-05 08:10:00|8843.1|8837.1|8854.1|8848.1|8854.1|8848.1|8834.1|8828.1|2131
1636100100000|2021-11-05 08:15:00|8852.1|8846.1|8851.1|8845.1|8855.1|8849.1|8846.1|8840.1|2806
1636100400000|2021-11-05 08:20:00|8850.1|8844.1|8851.1|8845.1|8852.1|8846.1|8845.1|8839.1|760
1636100700000|2021-11-05 08:25:00|8850.1|8844.1|8845.1|8839.1|8855.1|8849.1|8837.1|8831.1|969
1636101000000|2021-11-05 08:30:00|8852.1|8828.7|8853.9|8830.5|8853.9|8830.5|8850.8|8827.4|0
1636101300000|2021-11-05 08:35:00|8853.4|8830|8852.4|8829|8855|8831.6|8852.4|8829|0
1636101600000|2021-11-05 08:40:00|8851.9|8828.5|8853.2|8829.8|8853.2|8829.8|8848.3|8824.9|0
1636101900000|2021-11-05 08:45:00|8852.7|8829.3|8853.6|8830.2|8854.3|8830.9|8852.5|8829.1|0
1636102200000|2021-11-05 08:50:00|8853.7|8830.3|8855.3|8831.9|8856|8832.6|8852.3|8828.9|0
1636102500000|2021-11-05 08:55:00|8855.5|8832.1|8850.2|8826.8|8856|8832.6|8848.4|8825|0
1636102800000|2021-11-05 09:00:00|8850.7|8827.3|8856.1|8832.7|8857.3|8833.9|8850.7|8827.3|0
1636103100000|2021-11-05 09:05:00|8856.6|8833.2|8857.5|8834.1|8857.7|8834.3|8854.8|8831.4|0
1636103400000|2021-11-05 09:10:00|8857|8833.6|8859.7|8836.3|8859.7|8836.3|8857|8833.6|0
1636103700000|2021-11-05 09:15:00|8859.5|8836.1|8841.1|8835.1|8859.6|8839.1|8840.1|8834.1|294
1636104000000|2021-11-05 09:20:00|8843.1|8837.1|8837.1|8831.1|8843.1|8837.1|8837.1|8831.1|72
1636104300000|2021-11-05 09:25:00|8836.1|8830.1|8834.1|8828.1|8837.1|8831.1|8832.1|8826.1|142
1636104600000|2021-11-05 09:30:00|8833.1|8827.1|8833.1|8827.1|8834.1|8828.1|8832.1|8826.1|140
1636104900000|2021-11-05 09:35:00|8832.1|8826.1|8830.1|8824.1|8832.1|8826.1|8828.1|8822.1|77
1636105200000|2021-11-05 09:40:00|8832.1|8826.1|8829.1|8823.1|8832.1|8826.1|8829.1|8823.1|116
1636105500000|2021-11-05 09:45:00|8828.1|8822.1|8829.1|8823.1|8829.1|8823.1|8827.1|8821.1|176
1636105800000|2021-11-05 09:50:00|8828.1|8822.1|8829.1|8823.1|8829.1|8823.1|8827.1|8821.1|48
1636106100000|2021-11-05 09:55:00|8828.1|8822.1|8831.1|8825.1|8831.1|8825.1|8827.1|8821.1|101
1636106400000|2021-11-05 10:00:00|8830.6|8824.6|8833.6|8827.6|8834.1|8828.1|8830.6|8824.6|108
1636106700000|2021-11-05 10:05:00|8833.1|8827.1|8834.1|8828.1|8834.6|8828.6|8831.6|8825.6|69
1636107000000|2021-11-05 10:10:00|8834.6|8828.6|8832.6|8826.6|8835.6|8829.6|8832.1|8826.1|71
1636107300000|2021-11-05 10:15:00|8832.1|8826.1|8835.6|8829.6|8836.6|8830.6|8832.1|8826.1|17
1636107600000|2021-11-05 10:20:00|8836.1|8830.1|8836.6|8830.6|8841.6|8835.6|8836.1|8830.1|58
1636107900000|2021-11-05 10:25:00|8836.1|8830.1|8836.6|8830.6|8839.6|8833.6|8835.6|8829.6|78
1636108200000|2021-11-05 10:30:00|8836.1|8830.1|8834.6|8828.6|8836.6|8830.6|8834.6|8828.6|10
1636108500000|2021-11-05 10:35:00|8835.1|8829.1|8837.6|8831.6|8837.6|8831.6|8833.6|8827.6|65
1636108800000|2021-11-05 10:40:00|8837.1|8831.1|8834.6|8828.6|8839.6|8833.6|8833.6|8827.6|134
1636109100000|2021-11-05 10:45:00|8834.1|8828.1|8846.6|8840.6|8846.6|8840.6|8834.1|8828.1|301
1636109400000|2021-11-05 10:50:00|8846.1|8840.1|8852.1|8846.1|8853.6|8847.6|8846.1|8840.1|321
1636109700000|2021-11-05 10:55:00|8851.6|8845.6|8856.6|8850.6|8857.1|8851.1|8849.6|8843.6|179
1636110000000|2021-11-05 11:00:00|8857.6|8851.6|8858.6|8852.6|8859.6|8853.6|8854.6|8848.6|122
1636110300000|2021-11-05 11:05:00|8858.1|8852.1|8857.6|8851.6|8860.1|8854.1|8855.6|8849.6|88
1636110600000|2021-11-05 11:10:00|8857.1|8851.1|8855.1|8849.1|8860.6|8854.6|8853.6|8847.6|18
1636110900000|2021-11-05 11:15:00|8855.6|8849.6|8852.6|8846.6|8856.6|8850.6|8852.6|8846.6|21
1636111200000|2021-11-05 11:20:00|8853.1|8847.1|8852.6|8846.6|8854.1|8848.1|8849.6|8843.6|62
1636111500000|2021-11-05 11:25:00|8852.1|8846.1|8845.6|8839.6|8853.6|8847.6|8841.6|8835.6|116
1636111800000|2021-11-05 11:30:00|8846.1|8840.1|8847.1|8841.1|8849.1|8843.1|8844.6|8838.6|55
1636112100000|2021-11-05 11:35:00|8847.6|8841.6|8845.1|8839.1|8850.1|8844.1|8845.1|8839.1|38
1636112400000|2021-11-05 11:40:00|8845.6|8839.6|8843.6|8837.6|8845.6|8839.6|8842.6|8836.6|134
1636112700000|2021-11-05 11:45:00|8844.1|8838.1|8844.1|8838.1|8845.6|8839.6|8841.6|8835.6|84
1636113000000|2021-11-05 11:50:00|8843.6|8837.6|8842.6|8836.6|8844.6|8838.6|8841.6|8835.6|20
1636113300000|2021-11-05 11:55:00|8843.1|8837.1|8844.1|8838.1|8846.6|8840.6|8841.6|8835.6|85
1636113600000|2021-11-05 12:00:00|8844.6|8838.6|8845.1|8839.1|8846.1|8840.1|8842.1|8836.1|116
1636113900000|2021-11-05 12:05:00|8845.6|8839.6|8845.6|8839.6|8850.1|8844.1|8845.1|8839.1|291
1636114200000|2021-11-05 12:10:00|8846.1|8840.1|8846.6|8840.6|8846.6|8840.6|8842.6|8836.6|46
1636114500000|2021-11-05 12:15:00|8846.1|8840.1|8844.6|8838.6|8846.6|8840.6|8842.6|8836.6|30
1636114800000|2021-11-05 12:20:00|8845.1|8839.1|8844.6|8838.6|8846.1|8840.1|8842.1|8836.1|62
1636115100000|2021-11-05 12:25:00|8844.1|8838.1|8848.6|8842.6|8851.1|8845.1|8842.1|8836.1|74
1636115400000|2021-11-05 12:30:00|8847.6|8841.6|8853.1|8847.1|8854.6|8848.6|8834.1|8828.1|224
1636115700000|2021-11-05 12:35:00|8853.6|8847.6|8852.1|8846.1|8866.6|8860.6|8850.6|8844.6|228
1636116000000|2021-11-05 12:40:00|8852.6|8846.6|8850.1|8844.1|8858.1|8852.1|8848.6|8842.6|70
1636116300000|2021-11-05 12:45:00|8850.6|8844.6|8861.1|8855.1|8861.6|8855.6|8848.1|8842.1|24
1636116600000|2021-11-05 12:50:00|8860.6|8854.6|8858.1|8852.1|8862.1|8856.1|8857.1|8851.1|107
1636116900000|2021-11-05 12:55:00|8857.6|8851.6|8855.6|8849.6|8860.6|8854.6|8854.6|8848.6|120
1636117200000|2021-11-05 13:00:00|8855.1|8849.1|8856.1|8850.1|8858.6|8852.6|8853.1|8847.1|32
1636117500000|2021-11-05 13:05:00|8856.6|8850.6|8858.1|8852.1|8858.1|8852.1|8853.1|8847.1|8
1636117800000|2021-11-05 13:10:00|8857.6|8851.6|8865.6|8859.6|8866.1|8860.1|8857.6|8851.6|13
1636118100000|2021-11-05 13:15:00|8866.1|8860.1|8868.6|8862.6|8869.6|8863.6|8865.6|8859.6|32
1636118400000|2021-11-05 13:20:00|8869.1|8863.1|8866.6|8860.6|8870.1|8864.1|8863.6|8857.6|122
1636118700000|2021-11-05 13:25:00|8866.1|8860.1|8871.6|8865.6|8877.1|8871.1|8864.1|8858.1|258
1636119000000|2021-11-05 13:30:00|8872.1|8866.1|8841.1|8835.1|8874.1|8868.1|8835.6|8829.6|1064
1636119300000|2021-11-05 13:35:00|8840.6|8834.6|8831.1|8825.1|8844.6|8838.6|8830.6|8824.6|548
1636119600000|2021-11-05 13:40:00|8831.6|8825.6|8837.6|8831.6|8843.1|8837.1|8829.1|8823.1|314
1636119900000|2021-11-05 13:45:00|8838.1|8832.1|8831.1|8825.1|8839.6|8833.6|8827.1|8821.1|236
1636120200000|2021-11-05 13:50:00|8831.6|8825.6|8831.6|8825.6|8833.6|8827.6|8826.6|8820.6|259
1636120500000|2021-11-05 13:55:00|8832.1|8826.1|8828.6|8822.6|8834.6|8828.6|8826.6|8820.6|277
1636120800000|2021-11-05 14:00:00|8828.1|8822.1|8832.1|8826.1|8834.1|8828.1|8825.6|8819.6|231
1636121100000|2021-11-05 14:05:00|8831.6|8825.6|8823.1|8817.1|8834.1|8828.1|8822.1|8816.1|254
1636121400000|2021-11-05 14:10:00|8822.6|8816.6|8828.1|8822.1|8832.6|8826.6|8820.6|8814.6|183
1636121700000|2021-11-05 14:15:00|8827.6|8821.6|8813.1|8807.1|8830.1|8824.1|8813.1|8807.1|299
1636122000000|2021-11-05 14:20:00|8812.6|8806.6|8821.6|8815.6|8823.1|8817.1|8806.6|8800.6|290
1636122300000|2021-11-05 14:25:00|8822.1|8816.1|8806.6|8800.6|8822.6|8816.6|8800.6|8794.6|431
1636122600000|2021-11-05 14:30:00|8807.1|8801.1|8803.1|8797.1|8810.1|8804.1|8801.1|8795.1|356
1636122900000|2021-11-05 14:35:00|8803.6|8797.6|8802.1|8796.1|8809.1|8803.1|8800.6|8794.6|255
1636123200000|2021-11-05 14:40:00|8801.6|8795.6|8790.6|8784.6|8802.6|8796.6|8789.6|8783.6|265
1636123500000|2021-11-05 14:45:00|8791.1|8785.1|8793.6|8787.6|8796.6|8790.6|8790.6|8784.6|178
1636123800000|2021-11-05 14:50:00|8793.1|8787.1|8780.6|8774.6|8796.1|8790.1|8779.6|8773.6|408
1636124100000|2021-11-05 14:55:00|8780.1|8774.1|8788.6|8782.6|8788.6|8782.6|8774.1|8768.1|516
1636124400000|2021-11-05 15:00:00|8789.1|8783.1|8796.6|8790.6|8799.6|8793.6|8787.6|8781.6|270
1636124700000|2021-11-05 15:05:00|8796.1|8790.1|8797.1|8791.1|8800.6|8794.6|8794.6|8788.6|186
1636125000000|2021-11-05 15:10:00|8796.6|8790.6|8804.6|8798.6|8804.6|8798.6|8791.1|8785.1|188
1636125300000|2021-11-05 15:15:00|8804.1|8798.1|8795.6|8789.6|8806.6|8800.6|8793.1|8787.1|227
1636125600000|2021-11-05 15:20:00|8794.6|8788.6|8798.6|8792.6|8799.1|8793.1|8790.6|8784.6|117
1636125900000|2021-11-05 15:25:00|8799.1|8793.1|8794.1|8788.1|8800.6|8794.6|8792.6|8786.6|107
1636126200000|2021-11-05 15:30:00|8793.6|8787.6|8791.1|8785.1|8795.6|8789.6|8789.6|8783.6|66
1636126500000|2021-11-05 15:35:00|8790.6|8784.6|8783.6|8777.6|8791.1|8785.1|8779.6|8773.6|148
1636126800000|2021-11-05 15:40:00|8783.1|8777.1|8784.6|8778.6|8784.6|8778.6|8779.6|8773.6|189
1636127100000|2021-11-05 15:45:00|8785.1|8779.1|8796.6|8790.6|8797.1|8791.1|8782.6|8776.6|301
1636127400000|2021-11-05 15:50:00|8797.1|8791.1|8791.6|8785.6|8798.6|8792.6|8791.1|8785.1|269
1636127700000|2021-11-05 15:55:00|8791.1|8785.1|8792.1|8786.1|8794.6|8788.6|8789.6|8783.6|174
1636128000000|2021-11-05 16:00:00|8791.1|8785.1|8788.1|8782.1|8794.1|8788.1|8785.1|8779.1|306
1636128300000|2021-11-05 16:05:00|8787.1|8781.1|8789.1|8783.1|8792.1|8786.1|8787.1|8781.1|128
1636128600000|2021-11-05 16:10:00|8790.1|8784.1|8787.1|8781.1|8791.1|8785.1|8786.1|8780.1|107
1636128900000|2021-11-05 16:15:00|8786.1|8780.1|8784.1|8778.1|8786.1|8780.1|8782.1|8776.1|111
1636129200000|2021-11-05 16:20:00|8783.1|8777.1|8787.1|8781.1|8789.1|8783.1|8782.1|8776.1|168
1636129500000|2021-11-05 16:25:00|8786.1|8780.1|8785.1|8779.1|8787.1|8781.1|8781.1|8775.1|257
1636129800000|2021-11-05 16:30:00|8784.1|8778.1|8782.1|8776.1|8784.1|8778.1|8781.1|8775.1|134
1636130100000|2021-11-05 16:35:00|8783.1|8777.1|8785.1|8779.1|8789.1|8783.1|8779.1|8773.1|289
1636130400000|2021-11-05 16:40:00|8786.1|8780.1|8782.1|8776.1|8788.1|8782.1|8781.1|8775.1|154
1636130700000|2021-11-05 16:45:00|8781.1|8775.1|8778.1|8772.1|8782.1|8776.1|8778.1|8772.1|100
1636131000000|2021-11-05 16:50:00|8779.1|8773.1|8781.1|8775.1|8782.1|8776.1|8776.1|8770.1|120
1636131300000|2021-11-05 16:55:00|8782.1|8776.1|8777.1|8771.1|8782.1|8776.1|8775.1|8769.1|123
1636131600000|2021-11-05 17:00:00|8775.1|8769.1|8777.1|8771.1|8778.1|8772.1|8775.1|8769.1|97
1636131900000|2021-11-05 17:05:00|8776.1|8770.1|8773.1|8767.1|8778.1|8772.1|8773.1|8767.1|132
1636132200000|2021-11-05 17:10:00|8772.1|8766.1|8768.1|8762.1|8774.1|8768.1|8766.1|8760.1|235
1636132500000|2021-11-05 17:15:00|8767.1|8761.1|8772.1|8766.1|8772.1|8766.1|8764.1|8758.1|123
1636132800000|2021-11-05 17:20:00|8773.1|8767.1|8766.1|8760.1|8773.1|8767.1|8766.1|8760.1|129
1636133100000|2021-11-05 17:25:00|8765.1|8759.1|8756.1|8750.1|8765.1|8759.1|8754.1|8748.1|323
1636133400000|2021-11-05 17:30:00|8755.1|8749.1|8773.1|8767.1|8773.1|8767.1|8755.1|8749.1|459
1636133700000|2021-11-05 17:35:00|8772.1|8766.1|8774.1|8768.1|8777.1|8771.1|8769.1|8763.1|196
1636134000000|2021-11-05 17:40:00|8775.1|8769.1|8768.1|8762.1|8775.1|8769.1|8768.1|8762.1|48
1636134300000|2021-11-05 17:45:00|8765.1|8759.1|8770.1|8764.1|8771.1|8765.1|8765.1|8759.1|72
1636134600000|2021-11-05 17:50:00|8769.1|8763.1|8783.1|8777.1|8783.1|8777.1|8769.1|8763.1|99
1636134900000|2021-11-05 17:55:00|8782.1|8776.1|8789.1|8783.1|8790.1|8784.1|8781.1|8775.1|194
1636135200000|2021-11-05 18:00:00|8788.1|8782.1|8782.1|8776.1|8790.1|8784.1|8782.1|8776.1|200
1636135500000|2021-11-05 18:05:00|8783.1|8777.1|8781.1|8775.1|8787.1|8781.1|8781.1|8775.1|120
1636135800000|2021-11-05 18:10:00|8782.1|8776.1|8780.1|8774.1|8782.1|8776.1|8780.1|8774.1|34
1636136100000|2021-11-05 18:15:00|8779.1|8773.1|8781.1|8775.1|8781.1|8775.1|8778.1|8772.1|49
1636136400000|2021-11-05 18:20:00|8780.1|8774.1|8774.1|8768.1|8780.1|8774.1|8773.1|8767.1|55
1636136700000|2021-11-05 18:25:00|8773.1|8767.1|8775.1|8769.1|8778.1|8772.1|8772.1|8766.1|29
1636137000000|2021-11-05 18:30:00|8774.1|8768.1|8774.1|8768.1|8774.1|8768.1|8772.1|8766.1|19
1636137300000|2021-11-05 18:35:00|8773.1|8767.1|8773.1|8767.1|8774.1|8768.1|8771.1|8765.1|22
1636137600000|2021-11-05 18:40:00|8774.1|8768.1|8771.1|8765.1|8775.1|8769.1|8771.1|8765.1|35
1636137900000|2021-11-05 18:45:00|8770.1|8764.1|8771.1|8765.1|8771.1|8765.1|8769.1|8763.1|33
1636138200000|2021-11-05 18:50:00|8772.1|8766.1|8774.1|8768.1|8775.1|8769.1|8772.1|8766.1|64
1636138500000|2021-11-05 18:55:00|8773.1|8767.1|8797.1|8773.7|8797.1|8773.7|8769.1|8763.1|75
1636138800000|2021-11-05 19:00:00|8797.2|8773.8|8790.7|8767.3|8798.1|8774.7|8790.5|8767.1|0
1636139100000|2021-11-05 19:05:00|8790.9|8767.5|8798.1|8774.7|8798.2|8774.8|8790.1|8766.7|0
1636139400000|2021-11-05 19:10:00|8798.2|8774.8|8798|8774.6|8800.5|8777.1|8797.6|8774.2|0
1636139700000|2021-11-05 19:15:00|8797.8|8774.4|8798.3|8774.9|8799.1|8775.7|8796|8772.6|0
1636140000000|2021-11-05 19:20:00|8798.2|8774.8|8794.9|8771.5|8798.9|8775.5|8794|8770.6|0
1636140300000|2021-11-05 19:25:00|8795|8771.6|8794.1|8770.7|8796.3|8772.9|8792|8768.6|0
1636140600000|2021-11-05 19:30:00|8794.3|8770.9|8800.2|8776.8|8800.2|8776.8|8794.1|8770.7|0
1636140900000|2021-11-05 19:35:00|8800.1|8776.7|8802.3|8778.9|8803.5|8780.1|8800.1|8776.7|0
1636141200000|2021-11-05 19:40:00|8802.2|8778.8|8798.9|8775.5|8802.3|8778.9|8798.5|8775.1|0
1636141500000|2021-11-05 19:45:00|8799.6|8776.2|8797.1|8773.7|8801.3|8777.9|8796.6|8773.2|0
1636141800000|2021-11-05 19:50:00|8797.2|8773.8|8793.7|8770.3|8798.7|8775.3|8793.4|8770|0
1636142100000|2021-11-05 19:55:00|8793.8|8770.4|8797.9|8774.5|8801.7|8778.3|8793.4|8770|0
1636142400000|2021-11-05 20:00:00|8797.7|8774.3|8794.9|8771.5|8797.8|8774.4|8790.5|8767.1|0
1636142700000|2021-11-05 20:05:00|8794.6|8771.2|8791.9|8768.5|8794.9|8771.5|8791.2|8767.8|0
1636143000000|2021-11-05 20:10:00|8792.1|8768.7|8785.4|8762|8792.1|8768.7|8785.2|8761.8|0
1636143300000|2021-11-05 20:15:00|8785.5|8762.1|8784.7|8761.3|8786.4|8763|8783.4|8760|0
1636143600000|2021-11-05 20:20:00|8784.9|8761.5|8784.2|8760.8|8785.4|8762|8784.2|8760.8|0
1636143900000|2021-11-05 20:25:00|8784.7|8761.3|8784.4|8761|8785.2|8761.8|8783.7|8760.3|0
1636144200000|2021-11-05 20:30:00|8784.3|8760.9|8785|8761.6|8785|8761.6|8783.5|8760.1|0
1636144500000|2021-11-05 20:35:00|8785.2|8761.8|8784.7|8761.3|8785.2|8761.8|8784.5|8761.1|0
1636144800000|2021-11-05 20:40:00|8785|8761.6|8785|8761.6|8785.2|8761.8|8784.5|8761.1|0
1636145100000|2021-11-05 20:45:00|8785.5|8762.1|8787.3|8763.9|8787.8|8764.4|8785.5|8762.1|0
1636145400000|2021-11-05 20:50:00|8787.5|8764.1|8786.1|8762.7|8787.8|8764.4|8785.7|8762.3|0
1636145700000|2021-11-05 20:55:00|8786.4|8763|8787.2|8763.8|8787.6|8764.2|8784.9|8761.5|0
1636326000000|2021-11-07 23:00:00|8784.5|8761.1|8789.2|8765.8|8789.6|8766.2|8783.7|8760.3|0
1636326300000|2021-11-07 23:05:00|8789.4|8766|8792.2|8768.8|8792.2|8768.8|8787.9|8764.5|0
1636326600000|2021-11-07 23:10:00|8792.6|8769.2|8793.5|8770.1|8794.3|8770.9|8792.2|8768.8|0
1636326900000|2021-11-07 23:15:00|8793.2|8769.8|8791.7|8768.3|8793.2|8769.8|8791.3|8767.9|0
1636327200000|2021-11-07 23:20:00|8792|8768.6|8792.8|8769.4|8795.8|8772.4|8792|8768.6|0
1636327500000|2021-11-07 23:25:00|8793.2|8769.8|8790.9|8767.5|8793.2|8769.8|8790.5|8767.1|0
1636327800000|2021-11-07 23:30:00|8791.3|8767.9|8792.1|8768.7|8793.2|8769.8|8790.6|8767.2|0
1636328100000|2021-11-07 23:35:00|8792.5|8769.1|8793.6|8770.2|8793.6|8770.2|8792.1|8768.7|0
1636328400000|2021-11-07 23:40:00|8793.2|8769.8|8794.3|8770.9|8794.3|8770.9|8793.2|8769.8|0
1636328700000|2021-11-07 23:45:00|8794.5|8771.1|8793.6|8770.2|8794.7|8771.3|8793.2|8769.8|0
1636329000000|2021-11-07 23:50:00|8793.2|8769.8|8788.7|8765.3|8793.2|8769.8|8788.7|8765.3|0
1636329300000|2021-11-07 23:55:00|8788.3|8764.9|8788|8764.6|8789.1|8765.7|8787.2|8763.8|0
1636329600000|2021-11-08 00:00:00|8787.6|8764.2|8786.5|8763.1|8788.7|8765.3|8786.1|8762.7|0
1636329900000|2021-11-08 00:05:00|8786.3|8762.9|8787.7|8764.3|8788.1|8764.7|8786.1|8762.7|0
1636330200000|2021-11-08 00:10:00|8788.1|8764.7|8786.9|8763.5|8788.9|8765.5|8786.4|8763|0
1636330500000|2021-11-08 00:15:00|8787.3|8763.9|8787.3|8763.9|8788.1|8764.7|8783.4|8760|0
1636330800000|2021-11-08 00:20:00|8787.2|8763.8|8785.7|8762.3|8787.2|8763.8|8784.1|8760.7|0
1636331100000|2021-11-08 00:25:00|8785.6|8762.2|8782.7|8759.3|8785.9|8762.5|8782.7|8759.3|0
1636331400000|2021-11-08 00:30:00|8783.2|8759.8|8784.4|8761|8786.9|8763.5|8783.2|8759.8|0
1636331700000|2021-11-08 00:35:00|8784.6|8761.2|8783.4|8760|8785.3|8761.9|8783.4|8760|0
1636332000000|2021-11-08 00:40:00|8783.6|8760.2|8782.2|8758.8|8783.8|8760.4|8781.1|8757.7|0
1636332300000|2021-11-08 00:45:00|8782|8758.6|8782.3|8758.9|8784|8760.6|8781.2|8757.8|0
1636332600000|2021-11-08 00:50:00|8782.1|8758.7|8784.3|8760.9|8784.6|8761.2|8780|8756.6|0
1636332900000|2021-11-08 00:55:00|8784.2|8760.8|8785.1|8761.7|8785.8|8762.4|8782.7|8759.3|0
1636333200000|2021-11-08 01:00:00|8785.4|8762|8787.8|8764.4|8788.9|8765.5|8785.4|8762|0
1636333500000|2021-11-08 01:05:00|8788|8764.6|8771.6|8748.2|8788.5|8765.1|8771.4|8748|0
1636333800000|2021-11-08 01:10:00|8771.9|8748.5|8772.1|8748.7|8772.8|8749.4|8771.4|8748|0
1636334100000|2021-11-08 01:15:00|8772.3|8748.9|8784.1|8778.1|8790.1|8784.1|8747.1|8741.1|1699
1636334400000|2021-11-08 01:20:00|8785.1|8779.1|8792.1|8786.1|8797.1|8791.1|8783.1|8777.1|893
1636334700000|2021-11-08 01:25:00|8791.1|8785.1|8794.1|8788.1|8798.1|8792.1|8787.1|8781.1|480
1636335000000|2021-11-08 01:30:00|8795.1|8789.1|8771.1|8765.1|8803.1|8797.1|8749.1|8743.1|2981
1636335300000|2021-11-08 01:35:00|8772.1|8766.1|8774.1|8768.1|8785.1|8779.1|8769.1|8763.1|1566
1636335600000|2021-11-08 01:40:00|8777.1|8771.1|8796.1|8790.1|8798.1|8792.1|8770.1|8764.1|1711
1636335900000|2021-11-08 01:45:00|8798.1|8792.1|8806.2|8800.2|8810.1|8804.1|8793.1|8787.1|1491
1636336200000|2021-11-08 01:50:00|8807.2|8801.2|8777.2|8771.2|8807.2|8801.2|8776.2|8770.2|910
1636336500000|2021-11-08 01:55:00|8775.2|8769.2|8780.2|8774.2|8785.2|8779.2|8770.2|8764.2|1032
1636336800000|2021-11-08 02:00:00|8779.2|8773.2|8793.2|8787.2|8801.2|8795.2|8774.2|8768.2|859
1636337100000|2021-11-08 02:05:00|8792.2|8786.2|8798.2|8792.2|8801.2|8795.2|8780.2|8774.2|753
1636337400000|2021-11-08 02:10:00|8799.2|8793.2|8799.2|8793.2|8807.2|8801.2|8786.2|8780.2|733
1636337700000|2021-11-08 02:15:00|8798.2|8792.2|8816.2|8810.2|8822.2|8816.2|8791.2|8785.2|943
1636338000000|2021-11-08 02:20:00|8817.2|8811.2|8808.2|8802.2|8822.2|8816.2|8801.2|8795.2|701
1636338300000|2021-11-08 02:25:00|8809.2|8803.2|8820.2|8814.2|8827.2|8821.2|8809.2|8803.2|1496
1636338600000|2021-11-08 02:30:00|8821.2|8815.2|8822.2|8816.2|8827.2|8821.2|8813.2|8807.2|954
1636338900000|2021-11-08 02:35:00|8823.2|8817.2|8819.2|8813.2|8828.2|8822.2|8815.2|8809.2|707
1636339200000|2021-11-08 02:40:00|8818.2|8812.2|8808.2|8802.2|8819.2|8813.2|8801.2|8795.2|629
1636339500000|2021-11-08 02:45:00|8806.2|8800.2|8805.2|8799.2|8813.2|8807.2|8804.2|8798.2|342
1636339800000|2021-11-08 02:50:00|8804.2|8798.2|8796.2|8790.2|8815.2|8809.2|8794.2|8788.2|536
1636340100000|2021-11-08 02:55:00|8795.2|8789.2|8813.2|8807.2|8813.2|8807.2|8795.2|8789.2|518
1636340400000|2021-11-08 03:00:00|8814.2|8808.2|8804.2|8798.2|8820.2|8814.2|8801.2|8795.2|361
1636340700000|2021-11-08 03:05:00|8803.2|8797.2|8789.2|8783.2|8806.2|8800.2|8782.2|8776.2|516
1636341000000|2021-11-08 03:10:00|8790.2|8784.2|8783.2|8777.2|8795.2|8789.2|8782.2|8776.2|504
1636341300000|2021-11-08 03:15:00|8784.2|8778.2|8781.2|8775.2|8798.2|8792.2|8781.2|8775.2|463
1636341600000|2021-11-08 03:20:00|8780.2|8774.2|8787.2|8781.2|8796.2|8790.2|8780.2|8774.2|574
1636341900000|2021-11-08 03:25:00|8788.2|8782.2|8786.2|8780.2|8794.2|8788.2|8785.2|8779.2|348
1636342200000|2021-11-08 03:30:00|8785.2|8779.2|8789.2|8783.2|8793.2|8787.2|8785.2|8779.2|184
1636342500000|2021-11-08 03:35:00|8790.2|8784.2|8791.2|8785.2|8797.2|8791.2|8789.2|8783.2|174
1636342800000|2021-11-08 03:40:00|8793.2|8787.2|8781.2|8775.2|8793.2|8787.2|8781.2|8775.2|149
1636343100000|2021-11-08 03:45:00|8780.2|8774.2|8780.2|8774.2|8785.2|8779.2|8777.2|8771.2|203
1636343400000|2021-11-08 03:50:00|8781.2|8775.2|8782.2|8776.2|8787.2|8781.2|8779.2|8773.2|202
1636343700000|2021-11-08 03:55:00|8784.2|8778.2|8786.2|8780.2|8786.2|8780.2|8781.2|8775.2|280
1636344000000|2021-11-08 04:00:00|8794.1|8770.7|8794.3|8770.9|8794.8|8771.4|8793.6|8770.2|0
1636344300000|2021-11-08 04:05:00|8794|8770.6|8794|8770.6|8794.7|8771.3|8793.6|8770.2|0
1636344600000|2021-11-08 04:10:00|8793.8|8770.4|8793.2|8769.8|8793.8|8770.4|8791.9|8768.5|0
1636344900000|2021-11-08 04:15:00|8793.5|8770.1|8792.3|8768.9|8793.8|8770.4|8792.3|8768.9|0
1636345200000|2021-11-08 04:20:00|8792.4|8769|8792.4|8769|8793.1|8769.7|8792|8768.6|0
1636345500000|2021-11-08 04:25:00|8792.3|8768.9|8792|8768.6|8792.9|8769.5|8791.6|8768.2|0
1636345800000|2021-11-08 04:30:00|8792.3|8768.9|8791.7|8768.3|8792.3|8768.9|8790.7|8767.3|0
1636346100000|2021-11-08 04:35:00|8791.9|8768.5|8792.4|8769|8792.6|8769.2|8791.7|8768.3|0
1636346400000|2021-11-08 04:40:00|8792.2|8768.8|8790.8|8767.4|8792.4|8769|8790.8|8767.4|0
1636346700000|2021-11-08 04:45:00|8790.6|8767.2|8790.4|8767|8791.3|8767.9|8790.4|8767|0
1636347000000|2021-11-08 04:50:00|8790.2|8766.8|8791.1|8767.7|8791.8|8768.4|8790|8766.6|0
1636347300000|2021-11-08 04:55:00|8791.4|8768|8791.8|8768.4|8792.3|8768.9|8791.1|8767.7|0
1636347600000|2021-11-08 05:00:00|8779.2|8773.2|8775.2|8769.2|8788.2|8782.2|8771.2|8765.2|493
1636347900000|2021-11-08 05:05:00|8774.2|8768.2|8782.2|8776.2|8788.2|8782.2|8773.2|8767.2|628
1636348200000|2021-11-08 05:10:00|8783.2|8777.2|8798.2|8792.2|8798.2|8792.2|8782.2|8776.2|612
1636348500000|2021-11-08 05:15:00|8799.2|8793.2|8810.2|8804.2|8811.2|8805.2|8799.2|8793.2|694
1636348800000|2021-11-08 05:20:00|8811.2|8805.2|8807.2|8801.2|8814.2|8808.2|8801.2|8795.2|421
1636349100000|2021-11-08 05:25:00|8808.2|8802.2|8804.2|8798.2|8810.2|8804.2|8799.2|8793.2|348
1636349400000|2021-11-08 05:30:00|8805.2|8799.2|8807.2|8801.2|8810.2|8804.2|8804.2|8798.2|433
1636349700000|2021-11-08 05:35:00|8806.2|8800.2|8805.2|8799.2|8812.2|8806.2|8803.2|8797.2|390
1636350000000|2021-11-08 05:40:00|8806.2|8800.2|8803.2|8797.2|8809.2|8803.2|8802.2|8796.2|389
1636350300000|2021-11-08 05:45:00|8804.2|8798.2|8799.2|8793.2|8807.2|8801.2|8794.2|8788.2|356
1636350600000|2021-11-08 05:50:00|8798.2|8792.2|8795.2|8789.2|8798.2|8792.2|8794.2|8788.2|190
1636350900000|2021-11-08 05:55:00|8797.2|8791.2|8798.2|8792.2|8809.2|8803.2|8793.2|8787.2|834
1636351200000|2021-11-08 06:00:00|8800.2|8794.2|8801.2|8795.2|8807.2|8801.2|8794.2|8788.2|355
1636351500000|2021-11-08 06:05:00|8799.2|8793.2|8789.2|8783.2|8799.2|8793.2|8789.2|8783.2|216
1636351800000|2021-11-08 06:10:00|8788.2|8782.2|8787.2|8781.2|8793.2|8787.2|8786.2|8780.2|468
1636352100000|2021-11-08 06:15:00|8788.2|8782.2|8790.2|8784.2|8791.2|8785.2|8780.2|8774.2|469
1636352400000|2021-11-08 06:20:00|8791.2|8785.2|8785.2|8779.2|8796.2|8790.2|8785.2|8779.2|375
1636352700000|2021-11-08 06:25:00|8786.2|8780.2|8782.2|8776.2|8788.2|8782.2|8781.2|8775.2|228
1636353000000|2021-11-08 06:30:00|8783.2|8777.2|8779.2|8773.2|8786.2|8780.2|8778.2|8772.2|411
1636353300000|2021-11-08 06:35:00|8780.2|8774.2|8781.2|8775.2|8784.2|8778.2|8777.2|8771.2|205
1636353600000|2021-11-08 06:40:00|8779.2|8773.2|8772.2|8766.2|8784.2|8778.2|8772.2|8766.2|358
1636353900000|2021-11-08 06:45:00|8771.2|8765.2|8776.2|8770.2|8777.2|8771.2|8770.2|8764.2|258
1636354200000|2021-11-08 06:50:00|8775.2|8769.2|8783.2|8777.2|8784.2|8778.2|8771.2|8765.2|524
1636354500000|2021-11-08 06:55:00|8784.2|8778.2|8781.2|8775.2|8786.2|8780.2|8779.2|8773.2|449
1636354800000|2021-11-08 07:00:00|8780.2|8774.2|8785.2|8779.2|8786.2|8780.2|8780.2|8774.2|373
1636355100000|2021-11-08 07:05:00|8784.2|8778.2|8793.2|8787.2|8796.2|8790.2|8784.2|8778.2|370
1636355400000|2021-11-08 07:10:00|8792.2|8786.2|8795.2|8789.2|8799.2|8793.2|8791.2|8785.2|425
1636355700000|2021-11-08 07:15:00|8796.2|8790.2|8803.2|8797.2|8805.2|8799.2|8796.2|8790.2|719
1636356000000|2021-11-08 07:20:00|8804.2|8798.2|8798.2|8792.2|8807.2|8801.2|8797.2|8791.2|559
1636356300000|2021-11-08 07:25:00|8799.2|8793.2|8795.2|8789.2|8801.2|8795.2|8795.2|8789.2|645
1636356600000|2021-11-08 07:30:00|8796.2|8790.2|8800.2|8794.2|8806.2|8800.2|8796.2|8790.2|774
1636356900000|2021-11-08 07:35:00|8801.2|8795.2|8796.2|8790.2|8801.2|8795.2|8796.2|8790.2|551
1636357200000|2021-11-08 07:40:00|8797.2|8791.2|8795.2|8789.2|8801.2|8795.2|8794.2|8788.2|741
1636357500000|2021-11-08 07:45:00|8794.2|8788.2|8797.2|8791.2|8797.2|8791.2|8793.2|8787.2|613
1636357800000|2021-11-08 07:50:00|8796.2|8790.2|8798.2|8792.2|8799.2|8793.2|8793.2|8787.2|1038
1636358100000|2021-11-08 07:55:00|8799.2|8793.2|8803.2|8797.2|8804.2|8798.2|8796.2|8790.2|2117
1636358400000|2021-11-08 08:00:00|8802.2|8796.2|8805.2|8799.2|8810.2|8804.2|8797.2|8791.2|1432
1636358700000|2021-11-08 08:05:00|8806.2|8800.2|8795.2|8789.2|8806.2|8800.2|8791.2|8785.2|2001
1636359000000|2021-11-08 08:10:00|8794.2|8788.2|8813.2|8807.2|8815.2|8809.2|8793.2|8787.2|1465
1636359300000|2021-11-08 08:15:00|8812.2|8806.2|8811.2|8805.2|8817.2|8811.2|8809.2|8803.2|910
1636359600000|2021-11-08 08:20:00|8810.2|8804.2|8809.2|8803.2|8811.2|8805.2|8806.2|8800.2|638
1636359900000|2021-11-08 08:25:00|8810.2|8804.2|8799.2|8793.2|8810.2|8804.2|8799.2|8793.2|1449
1636360200000|2021-11-08 08:30:00|8808.8|8785.4|8806.1|8782.7|8809.2|8785.8|8805.2|8781.8|0
1636360500000|2021-11-08 08:35:00|8806.2|8782.8|8806.6|8783.2|8810.1|8786.7|8805|8781.6|0
1636360800000|2021-11-08 08:40:00|8806.8|8783.4|8808.3|8784.9|8808.6|8785.2|8805.4|8782|0
1636361100000|2021-11-08 08:45:00|8808.4|8785|8807.9|8784.5|8808.4|8785|8805.5|8782.1|0
1636361400000|2021-11-08 08:50:00|8808.1|8784.7|8812.5|8789.1|8813|8789.6|8806.9|8783.5|0
1636361700000|2021-11-08 08:55:00|8812.8|8789.4|8814.2|8790.8|8814.2|8790.8|8810.8|8787.4|0
1636362000000|2021-11-08 09:00:00|8813.7|8790.3|8812.1|8788.7|8814.7|8791.3|8810.9|8787.5|0
1636362300000|2021-11-08 09:05:00|8812|8788.6|8807.3|8783.9|8812|8788.6|8807|8783.6|0
1636362600000|2021-11-08 09:10:00|8807.6|8784.2|8809.2|8785.8|8810|8786.6|8806.7|8783.3|0
1636362900000|2021-11-08 09:15:00|8809.7|8786.3|8814.2|8808.2|8824.2|8818.2|8801.2|8786.3|423
1636363200000|2021-11-08 09:20:00|8813.2|8807.2|8813.2|8807.2|8815.2|8809.2|8811.2|8805.2|60
1636363500000|2021-11-08 09:25:00|8812.2|8806.2|8808.2|8802.2|8812.2|8806.2|8808.2|8802.2|57
1636363800000|2021-11-08 09:30:00|8809.2|8803.2|8810.2|8804.2|8810.2|8804.2|8808.2|8802.2|78
1636364100000|2021-11-08 09:35:00|8809.2|8803.2|8806.2|8800.2|8809.2|8803.2|8804.2|8798.2|78
1636364400000|2021-11-08 09:40:00|8807.2|8801.2|8804.2|8798.2|8807.2|8801.2|8804.2|8798.2|23
1636364700000|2021-11-08 09:45:00|8803.2|8797.2|8800.2|8794.2|8804.2|8798.2|8798.2|8792.2|176
1636365000000|2021-11-08 09:50:00|8801.2|8795.2|8801.2|8795.2|8802.2|8796.2|8798.2|8792.2|31
1636365300000|2021-11-08 09:55:00|8799.2|8793.2|8799.2|8793.2|8801.2|8795.2|8798.2|8792.2|23
1636365600000|2021-11-08 10:00:00|8799.7|8793.7|8798.7|8792.7|8799.7|8793.7|8796.7|8790.7|47
1636365900000|2021-11-08 10:05:00|8799.2|8793.2|8797.2|8791.2|8799.7|8793.7|8796.2|8790.2|28
1636366200000|2021-11-08 10:10:00|8797.7|8791.7|8797.2|8791.2|8797.7|8791.7|8795.7|8789.7|60
1636366500000|2021-11-08 10:15:00|8796.7|8790.7|8799.7|8793.7|8800.2|8794.2|8796.7|8790.7|11
1636366800000|2021-11-08 10:20:00|8799.2|8793.2|8801.2|8795.2|8801.7|8795.7|8798.7|8792.7|19
1636367100000|2021-11-08 10:25:00|8800.7|8794.7|8805.7|8799.7|8805.7|8799.7|8800.2|8794.2|19
1636367400000|2021-11-08 10:30:00|8806.2|8800.2|8800.2|8794.2|8806.2|8800.2|8800.2|8794.2|59
1636367700000|2021-11-08 10:35:00|8800.7|8794.7|8802.7|8796.7|8802.7|8796.7|8800.2|8794.2|15
1636368000000|2021-11-08 10:40:00|8801.2|8795.2|8805.7|8799.7|8805.7|8799.7|8800.7|8794.7|113
1636368300000|2021-11-08 10:45:00|8806.2|8800.2|8803.7|8797.7|8806.7|8800.7|8803.2|8797.2|22
1636368600000|2021-11-08 10:50:00|8804.2|8798.2|8805.7|8799.7|8807.2|8801.2|8803.7|8797.7|30
1636368900000|2021-11-08 10:55:00|8805.2|8799.2|8837.7|8831.7|8839.7|8833.7|8805.2|8799.2|837
1636369200000|2021-11-08 11:00:00|8836.7|8830.7|8835.2|8829.2|8841.7|8835.7|8834.7|8828.7|124
1636369500000|2021-11-08 11:05:00|8835.7|8829.7|8829.2|8823.2|8835.7|8829.7|8829.2|8823.2|214
1636369800000|2021-11-08 11:10:00|8829.7|8823.7|8829.7|8823.7|8831.7|8825.7|8828.7|8822.7|92
1636370100000|2021-11-08 11:15:00|8829.2|8823.2|8839.7|8833.7|8839.7|8833.7|8828.7|8822.7|540
1636370400000|2021-11-08 11:20:00|8839.2|8833.2|8838.7|8832.7|8842.7|8836.7|8836.2|8830.2|119
1636370700000|2021-11-08 11:25:00|8838.2|8832.2|8840.7|8834.7|8844.7|8838.7|8838.2|8832.2|67
1636371000000|2021-11-08 11:30:00|8840.2|8834.2|8842.2|8836.2|8842.7|8836.7|8839.7|8833.7|35
1636371300000|2021-11-08 11:35:00|8841.7|8835.7|8845.2|8839.2|8845.7|8839.7|8840.7|8834.7|165
1636371600000|2021-11-08 11:40:00|8845.7|8839.7|8848.7|8842.7|8849.7|8843.7|8842.7|8836.7|219
1636371900000|2021-11-08 11:45:00|8848.2|8842.2|8849.2|8843.2|8849.7|8843.7|8847.7|8841.7|81
1636372200000|2021-11-08 11:50:00|8848.7|8842.7|8845.7|8839.7|8849.2|8843.2|8845.7|8839.7|71
1636372500000|2021-11-08 11:55:00|8846.2|8840.2|8844.7|8838.7|8848.2|8842.2|8844.7|8838.7|49
1636372800000|2021-11-08 12:00:00|8844.2|8838.2|8841.7|8835.7|8844.2|8838.2|8839.7|8833.7|92
1636373100000|2021-11-08 12:05:00|8842.2|8836.2|8841.7|8835.7|8845.2|8839.2|8839.7|8833.7|77
1636373400000|2021-11-08 12:10:00|8841.2|8835.2|8843.7|8837.7|8844.2|8838.2|8839.7|8833.7|90
1636373700000|2021-11-08 12:15:00|8843.2|8837.2|8843.7|8837.7|8845.7|8839.7|8842.2|8836.2|25
1636374000000|2021-11-08 12:20:00|8843.2|8837.2|8845.7|8839.7|8846.7|8840.7|8842.7|8836.7|83
1636374300000|2021-11-08 12:25:00|8846.7|8840.7|8849.7|8843.7|8849.7|8843.7|8845.7|8839.7|71
1636374600000|2021-11-08 12:30:00|8850.7|8844.7|8849.7|8843.7|8852.7|8846.7|8848.7|8842.7|212
1636374900000|2021-11-08 12:35:00|8849.2|8843.2|8849.7|8843.7|8851.2|8845.2|8848.7|8842.7|120
1636375200000|2021-11-08 12:40:00|8848.7|8842.7|8850.2|8844.2|8852.7|8846.7|8847.7|8841.7|190
1636375500000|2021-11-08 12:45:00|8850.7|8844.7|8844.7|8838.7|8850.7|8844.7|8844.7|8838.7|53
1636375800000|2021-11-08 12:50:00|8844.2|8838.2|8842.7|8836.7|8845.2|8839.2|8842.7|8836.7|54
1636376100000|2021-11-08 12:55:00|8841.7|8835.7|8842.7|8836.7|8844.7|8838.7|8840.7|8834.7|72
1636376400000|2021-11-08 13:00:00|8842.2|8836.2|8842.7|8836.7|8843.7|8837.7|8840.7|8834.7|94
1636376700000|2021-11-08 13:05:00|8843.2|8837.2|8846.7|8840.7|8846.7|8840.7|8842.2|8836.2|182
1636377000000|2021-11-08 13:10:00|8846.2|8840.2|8844.7|8838.7|8846.7|8840.7|8839.7|8833.7|139
1636377300000|2021-11-08 13:15:00|8845.2|8839.2|8845.2|8839.2|8848.2|8842.2|8843.2|8837.2|133
1636377600000|2021-11-08 13:20:00|8845.7|8839.7|8845.7|8839.7|8845.7|8839.7|8843.2|8837.2|109
1636377900000|2021-11-08 13:25:00|8845.2|8839.2|8847.2|8841.2|8848.7|8842.7|8845.2|8839.2|86
1636378200000|2021-11-08 13:30:00|8846.7|8840.7|8850.7|8844.7|8850.7|8844.7|8845.7|8839.7|78
1636378500000|2021-11-08 13:35:00|8851.2|8845.2|8848.7|8842.7|8851.2|8845.2|8848.7|8842.7|146
1636378800000|2021-11-08 13:40:00|8848.2|8842.2|8846.7|8840.7|8848.2|8842.2|8843.7|8837.7|58
1636379100000|2021-11-08 13:45:00|8846.2|8840.2|8842.7|8836.7|8846.7|8840.7|8842.7|8836.7|46
1636379400000|2021-11-08 13:50:00|8843.2|8837.2|8846.7|8840.7|8848.2|8842.2|8842.7|8836.7|40
1636379700000|2021-11-08 13:55:00|8847.2|8841.2|8848.7|8842.7|8849.7|8843.7|8846.7|8840.7|21
1636380000000|2021-11-08 14:00:00|8849.2|8843.2|8850.7|8844.7|8850.7|8844.7|8847.7|8841.7|116
1636380300000|2021-11-08 14:05:00|8850.2|8844.2|8845.7|8839.7|8851.7|8845.7|8845.2|8839.2|62
1636380600000|2021-11-08 14:10:00|8846.2|8840.2|8851.7|8845.7|8851.7|8845.7|8845.7|8839.7|30
1636380900000|2021-11-08 14:15:00|8850.7|8844.7|8854.7|8848.7|8855.2|8849.2|8850.7|8844.7|27
1636381200000|2021-11-08 14:20:00|8855.2|8849.2|8852.7|8846.7|8855.2|8849.2|8852.7|8846.7|67
1636381500000|2021-11-08 14:25:00|8851.7|8845.7|8847.7|8841.7|8853.7|8847.7|8847.7|8841.7|71
1636381800000|2021-11-08 14:30:00|8847.2|8841.2|8838.2|8832.2|8850.7|8844.7|8833.2|8827.2|1055
1636382100000|2021-11-08 14:35:00|8837.7|8831.7|8852.7|8846.7|8854.7|8848.7|8835.7|8829.7|512
1636382400000|2021-11-08 14:40:00|8853.2|8847.2|8845.7|8839.7|8855.2|8849.2|8841.7|8835.7|488
1636382700000|2021-11-08 14:45:00|8846.2|8840.2|8854.7|8848.7|8855.7|8849.7|8843.7|8837.7|357
1636383000000|2021-11-08 14:50:00|8854.2|8848.2|8846.7|8840.7|8856.7|8850.7|8845.2|8839.2|278
1636383300000|2021-11-08 14:55:00|8847.2|8841.2|8839.7|8833.7|8847.7|8841.7|8834.7|8828.7|343
1636383600000|2021-11-08 15:00:00|8840.2|8834.2|8835.2|8829.2|8843.2|8837.2|8834.7|8828.7|256
1636383900000|2021-11-08 15:05:00|8834.7|8828.7|8835.7|8829.7|8846.7|8840.7|8834.7|8828.7|155
1636384200000|2021-11-08 15:10:00|8837.2|8831.2|8834.7|8828.7|8841.7|8835.7|8834.7|8828.7|177
1636384500000|2021-11-08 15:15:00|8835.2|8829.2|8842.7|8836.7|8843.7|8837.7|8833.7|8827.7|127
1636384800000|2021-11-08 15:20:00|8843.7|8837.7|8847.7|8841.7|8849.7|8843.7|8843.2|8837.2|117
1636385100000|2021-11-08 15:25:00|8846.7|8840.7|8838.2|8832.2|8849.7|8843.7|8838.2|8832.2|282
1636385400000|2021-11-08 15:30:00|8838.7|8832.7|8844.7|8838.7|8845.7|8839.7|8837.2|8831.2|179
1636385700000|2021-11-08 15:35:00|8845.7|8839.7|8841.2|8835.2|8849.7|8843.7|8841.2|8835.2|172
1636386000000|2021-11-08 15:40:00|8840.7|8834.7|8835.7|8829.7|8844.7|8838.7|8831.7|8825.7|258
1636386300000|2021-11-08 15:45:00|8836.7|8830.7|8840.2|8834.2|8841.7|8835.7|8835.7|8829.7|124
1636386600000|2021-11-08 15:50:00|8839.7|8833.7|8839.7|8833.7|8841.7|8835.7|8837.7|8831.7|169
1636386900000|2021-11-08 15:55:00|8839.2|8833.2|8837.2|8831.2|8840.2|8834.2|8834.2|8828.2|165
1636387200000|2021-11-08 16:00:00|8836.2|8830.2|8840.2|8834.2|8842.2|8836.2|8834.2|8828.2|139
1636387500000|2021-11-08 16:05:00|8842.2|8836.2|8840.2|8834.2|8846.2|8840.2|8838.2|8832.2|132
1636387800000|2021-11-08 16:10:00|8839.2|8833.2|8846.2|8840.2|8848.2|8842.2|8839.2|8833.2|269
1636388100000|2021-11-08 16:15:00|8845.2|8839.2|8844.2|8838.2|8845.2|8839.2|8839.2|8833.2|195
1636388400000|2021-11-08 16:20:00|8845.2|8839.2|8842.2|8836.2|8846.2|8840.2|8841.2|8835.2|291
1636388700000|2021-11-08 16:25:00|8841.2|8835.2|8841.2|8835.2|8846.2|8840.2|8840.2|8834.2|164
1636389000000|2021-11-08 16:30:00|8842.2|8836.2|8844.2|8838.2|8844.2|8838.2|8838.2|8832.2|147
1636389300000|2021-11-08 16:35:00|8843.2|8837.2|8844.2|8838.2|8848.2|8842.2|8843.2|8837.2|147
1636389600000|2021-11-08 16:40:00|8845.2|8839.2|8846.2|8840.2|8847.2|8841.2|8843.2|8837.2|152
1636389900000|2021-11-08 16:45:00|8845.2|8839.2|8840.2|8834.2|8845.2|8839.2|8840.2|8834.2|90
1636390200000|2021-11-08 16:50:00|8839.2|8833.2|8840.2|8834.2|8841.2|8835.2|8838.2|8832.2|94
1636390500000|2021-11-08 16:55:00|8842.2|8836.2|8842.2|8836.2|8844.2|8838.2|8836.2|8830.2|279
1636390800000|2021-11-08 17:00:00|8841.2|8835.2|8841.2|8835.2|8847.2|8841.2|8841.2|8835.2|153
1636391100000|2021-11-08 17:05:00|8842.2|8836.2|8844.2|8838.2|8845.2|8839.2|8841.2|8835.2|72
1636391400000|2021-11-08 17:10:00|8845.2|8839.2|8849.2|8843.2|8849.2|8843.2|8844.2|8838.2|118
1636391700000|2021-11-08 17:15:00|8848.2|8842.2|8842.2|8836.2|8849.2|8843.2|8842.2|8836.2|331
1636392000000|2021-11-08 17:20:00|8841.2|8835.2|8844.2|8838.2|8847.2|8841.2|8841.2|8835.2|95
1636392300000|2021-11-08 17:25:00|8846.2|8840.2|8842.2|8836.2|8846.2|8840.2|8840.2|8834.2|104
1636392600000|2021-11-08 17:30:00|8843.2|8837.2|8850.2|8844.2|8850.2|8844.2|8843.2|8837.2|46
1636392900000|2021-11-08 17:35:00|8849.2|8843.2|8849.2|8843.2|8852.2|8846.2|8848.2|8842.2|63
1636393200000|2021-11-08 17:40:00|8848.2|8842.2|8853.2|8847.2|8853.2|8847.2|8848.2|8842.2|43
1636393500000|2021-11-08 17:45:00|8854.2|8848.2|8854.2|8848.2|8855.2|8849.2|8853.2|8847.2|104
1636393800000|2021-11-08 17:50:00|8853.2|8847.2|8852.2|8846.2|8854.2|8848.2|8851.2|8845.2|56
1636394100000|2021-11-08 17:55:00|8853.2|8847.2|8854.2|8848.2|8854.2|8848.2|8851.2|8845.2|34
1636394400000|2021-11-08 18:00:00|8853.2|8847.2|8854.2|8848.2|8856.2|8850.2|8851.2|8845.2|73
1636394700000|2021-11-08 18:05:00|8853.2|8847.2|8857.2|8851.2|8858.2|8852.2|8853.2|8847.2|209
1636395000000|2021-11-08 18:10:00|8858.2|8852.2|8855.2|8849.2|8858.2|8852.2|8854.2|8848.2|87
1636395300000|2021-11-08 18:15:00|8853.2|8847.2|8857.2|8851.2|8857.2|8851.2|8852.2|8846.2|78
1636395600000|2021-11-08 18:20:00|8858.2|8852.2|8859.2|8853.2|8860.2|8854.2|8857.2|8851.2|117
1636395900000|2021-11-08 18:25:00|8858.2|8852.2|8852.2|8846.2|8858.2|8852.2|8852.2|8846.2|145
1636396200000|2021-11-08 18:30:00|8853.2|8847.2|8850.2|8844.2|8854.2|8848.2|8849.2|8843.2|188
1636396500000|2021-11-08 18:35:00|8849.2|8843.2|8855.2|8849.2|8855.2|8849.2|8849.2|8843.2|24
1636396800000|2021-11-08 18:40:00|8854.2|8848.2|8855.2|8849.2|8856.2|8850.2|8854.2|8848.2|23
1636397100000|2021-11-08 18:45:00|8857.2|8851.2|8855.2|8849.2|8857.2|8851.2|8855.2|8849.2|49
1636397400000|2021-11-08 18:50:00|8854.2|8848.2|8856.2|8850.2|8857.2|8851.2|8854.2|8848.2|81
1636397700000|2021-11-08 18:55:00|8855.2|8849.2|8864.7|8841.3|8864.7|8851.2|8852.2|8841.3|119
1636398000000|2021-11-08 19:00:00|8865.4|8842|8874.7|8851.3|8874.8|8851.4|8865.3|8841.9|0
1636398300000|2021-11-08 19:05:00|8874.6|8851.2|8875.3|8851.9|8875.5|8852.1|8873.5|8850.1|0
1636398600000|2021-11-08 19:10:00|8875.2|8851.8|8874|8850.6|8875.3|8851.9|8873.3|8849.9|0
1636398900000|2021-11-08 19:15:00|8873.9|8850.5|8880.2|8856.8|8880.6|8857.2|8873.9|8850.5|0
1636399200000|2021-11-08 19:20:00|8880.1|8856.7|8872.9|8849.5|8880.1|8856.7|8872.2|8848.8|0
1636399500000|2021-11-08 19:25:00|8872.8|8849.4|8869.6|8846.2|8872.8|8849.4|8868.9|8845.5|0
1636399800000|2021-11-08 19:30:00|8869.7|8846.3|8871.6|8848.2|8874.9|8851.5|8869.7|8846.3|0
1636400100000|2021-11-08 19:35:00|8871.4|8848|8872.8|8849.4|8872.8|8849.4|8869.9|8846.5|0
1636400400000|2021-11-08 19:40:00|8873|8849.6|8874.8|8851.4|8874.9|8851.5|8873|8849.6|0
1636400700000|2021-11-08 19:45:00|8874.7|8851.3|8873.7|8850.3|8876|8852.6|8873.3|8849.9|0
1636401000000|2021-11-08 19:50:00|8873.5|8850.1|8874.5|8851.1|8877.1|8853.7|8873.5|8850.1|0
1636401300000|2021-11-08 19:55:00|8874.6|8851.2|8881.1|8857.7|8881.1|8857.7|8874.3|8850.9|0
1636401600000|2021-11-08 20:00:00|8880.9|8857.5|8880|8856.6|8881.5|8858.1|8877.2|8853.8|0
1636401900000|2021-11-08 20:05:00|8880.1|8856.7|8878.9|8855.5|8880.9|8857.5|8878.8|8855.4|0
1636402200000|2021-11-08 20:10:00|8879|8855.6|8883.3|8859.9|8883.5|8860.1|8878.3|8854.9|0
1636402500000|2021-11-08 20:15:00|8883.4|8860|8883.2|8859.8|8883.4|8860|8880.7|8857.3|0
1636402800000|2021-11-08 20:20:00|8883.3|8859.9|8880.2|8856.8|8883.3|8859.9|8880.2|8856.8|0
1636403100000|2021-11-08 20:25:00|8880.3|8856.9|8878.9|8855.5|8880.4|8857|8877|8853.6|0
1636403400000|2021-11-08 20:30:00|8879|8855.6|8884.7|8861.3|8885.1|8861.7|8879|8855.6|0
1636403700000|2021-11-08 20:35:00|8884.6|8861.2|8888.5|8865.1|8889.4|8866|8883.7|8860.3|0
1636404000000|2021-11-08 20:40:00|8888.4|8865|8884.8|8861.4|8888.4|8865|8884.7|8861.3|0
1636404300000|2021-11-08 20:45:00|8884.7|8861.3|8880.9|8857.5|8885.4|8862|8880.7|8857.3|0
1636404600000|2021-11-08 20:50:00|8881|8857.6|8882.8|8859.4|8889.3|8865.9|8881|8857.6|0
1636404900000|2021-11-08 20:55:00|8882.9|8859.5|8883.3|8859.9|8888.5|8865.1|8882.4|8859|0
1636405200000|2021-11-08 21:00:00|8884.1|8860.7|8877.7|8854.3|8885.6|8862.2|8875|8851.6|0
1636405500000|2021-11-08 21:05:00|8878.1|8854.7|8878.8|8855.4|8879.2|8855.8|8877.3|8853.9|0
1636405800000|2021-11-08 21:10:00|8879.2|8855.8|8881.1|8857.7|8881.8|8858.4|8878.1|8854.7|0
1636406100000|2021-11-08 21:15:00|8880.7|8857.3|8877.4|8854|8880.7|8857.3|8877.4|8854|0
1636406400000|2021-11-08 21:20:00|8877|8853.6|8878.2|8854.8|8878.6|8855.2|8877|8853.6|0
1636406700000|2021-11-08 21:25:00|8877.8|8854.4|8876.6|8853.2|8878.9|8855.5|8876.6|8853.2|0
1636407000000|2021-11-08 21:30:00|8876.9|8853.5|8877.7|8854.3|8878.8|8855.4|8876.6|8853.2|0
1636407300000|2021-11-08 21:35:00|8877.5|8854.1|8876.9|8853.5|8877.7|8854.3|8876.6|8853.2|0
1636407600000|2021-11-08 21:40:00|8877.3|8853.9|8878.1|8854.7|8878.8|8855.4|8877.3|8853.9|0
1636407900000|2021-11-08 21:45:00|8878.4|8855|8877.7|8854.3|8878.8|8855.4|8877.3|8853.9|0
1636408200000|2021-11-08 21:50:00|8878.1|8854.7|8879.2|8855.8|8879.6|8856.2|8878.1|8854.7|0
1636408500000|2021-11-08 21:55:00|8878.8|8855.4|8878.5|8855.1|8879.6|8856.2|8877.9|8854.5|0
1636408800000|2021-11-08 22:00:00|8878.4|8855|8878.4|8855|8878.7|8855.3|8878.4|8855|0
1636409100000|2021-11-08 22:05:00|8878.3|8854.9|8877.7|8854.3|8878.8|8855.4|8877.7|8854.3|0
1636409400000|2021-11-08 22:10:00|8877.8|8854.4|8877.7|8854.3|8877.9|8854.5|8877.7|8854.3|0
1636410000000|2021-11-08 22:20:00|8877.8|8854.4|8877.7|8854.3|8877.8|8854.4|8877.4|8854|0
1636410300000|2021-11-08 22:25:00|8877.8|8854.4|8877.2|8853.8|8877.8|8854.4|8877.2|8853.8|0
1636410600000|2021-11-08 22:30:00|8877.1|8853.7|8877.6|8854.2|8877.6|8854.2|8877.1|8853.7|0
1636410900000|2021-11-08 22:35:00|8877.4|8854|8877.3|8853.9|8877.6|8854.2|8877.3|8853.9|0
1636411200000|2021-11-08 22:40:00|8877.4|8854|8877.4|8854|8877.4|8854|8877.3|8853.9|0
1636411500000|2021-11-08 22:45:00|8877.3|8853.9|8877.6|8854.2|8877.6|8854.2|8877.3|8853.9|0
1636411800000|2021-11-08 22:50:00|8877.4|8854|8876.7|8853.3|8877.4|8854|8876.7|8853.3|0
1636412100000|2021-11-08 22:55:00|8877|8853.6|8877|8853.6|8877|8853.6|8876.6|8853.2|0
1636412400000|2021-11-08 23:00:00|8877.5|8854.1|8877.3|8853.9|8879|8855.6|8875.8|8852.4|0
1636412700000|2021-11-08 23:05:00|8876.9|8853.5|8877.3|8853.9|8877.3|8853.9|8876.6|8853.2|0
1636413000000|2021-11-08 23:10:00|8877.7|8854.3|8874.7|8851.3|8877.7|8854.3|8874.3|8850.9|0
1636413300000|2021-11-08 23:15:00|8875|8851.6|8872.4|8849|8875.4|8852|8872.4|8849|0
1636413600000|2021-11-08 23:20:00|8872.8|8849.4|8873.2|8849.8|8873.5|8850.1|8872.4|8849|0
1636413900000|2021-11-08 23:25:00|8873.5|8850.1|8875.8|8852.4|8876.2|8852.8|8873.5|8850.1|0
1636414200000|2021-11-08 23:30:00|8876.2|8852.8|8875.4|8852|8876.2|8852.8|8874.7|8851.3|0
1636414500000|2021-11-08 23:35:00|8875.8|8852.4|8875.5|8852.1|8876.6|8853.2|8875|8851.6|0
1636414800000|2021-11-08 23:40:00|8875.9|8852.5|8876.6|8853.2|8877.4|8854|8875.9|8852.5|0
1636415100000|2021-11-08 23:45:00|8876.3|8852.9|8875.1|8851.7|8878.1|8854.7|8875.1|8851.7|0
1636415400000|2021-11-08 23:50:00|8874.7|8851.3|8874|8850.6|8875.5|8852.1|8873.6|8850.2|0
1636415700000|2021-11-08 23:55:00|8873.6|8850.2|8873.8|8850.4|8875.1|8851.7|8873.2|8849.8|0
1636416000000|2021-11-09 00:00:00|8874|8850.6|8873.6|8850.2|8874.7|8851.3|8871.9|8848.5|0
1636416300000|2021-11-09 00:05:00|8874|8850.6|8875.2|8851.8|8875.9|8852.5|8873.6|8850.2|0
1636416600000|2021-11-09 00:10:00|8875.6|8852.2|8873.3|8849.9|8875.6|8852.2|8872.9|8849.5|0
1636416900000|2021-11-09 00:15:00|8873.1|8849.7|8867.2|8843.8|8873.3|8849.9|8867.2|8843.8|0
1636417200000|2021-11-09 00:20:00|8867.7|8844.3|8871|8847.6|8871.7|8848.3|8867.7|8844.3|0
1636417500000|2021-11-09 00:25:00|8870.8|8847.4|8868.1|8844.7|8870.8|8847.4|8867.6|8844.2|0
1636417800000|2021-11-09 00:30:00|8868.3|8844.9|8866|8842.6|8869.2|8845.8|8865.3|8841.9|0
1636418100000|2021-11-09 00:35:00|8866.1|8842.7|8866.2|8842.8|8868|8844.6|8864.8|8841.4|0
1636418400000|2021-11-09 00:40:00|8866.8|8843.4|8865.9|8842.5|8867.3|8843.9|8865.8|8842.4|0
1636418700000|2021-11-09 00:45:00|8866.2|8842.8|8867.6|8844.2|8867.9|8844.5|8866|8842.6|0
1636419000000|2021-11-09 00:50:00|8867.4|8844|8866.7|8843.3|8867.4|8844|8865.3|8841.9|0
1636419300000|2021-11-09 00:55:00|8866.5|8843.1|8865.1|8841.7|8866.5|8843.1|8864.6|8841.2|0
1636419600000|2021-11-09 01:00:00|8864.9|8841.5|8863.8|8840.4|8866.5|8843.1|8863.2|8839.8|0
1636419900000|2021-11-09 01:05:00|8864|8840.6|8864.7|8841.3|8864.7|8841.3|8863.3|8839.9|0
1636420200000|2021-11-09 01:10:00|8865.3|8841.9|8866.8|8843.4|8866.8|8843.4|8865.2|8841.8|0
1636420500000|2021-11-09 01:15:00|8867|8843.6|8888.2|8882.2|8904.2|8898.2|8855.2|8843.6|1944
1636420800000|2021-11-09 01:20:00|8889.2|8883.2|8896.2|8890.2|8898.2|8892.2|8884.2|8878.2|1006
1636421100000|2021-11-09 01:25:00|8895.2|8889.2|8891.2|8885.2|8901.2|8895.2|8891.2|8885.2|643
1636421400000|2021-11-09 01:30:00|8890.2|8884.2|8874.2|8868.2|8890.2|8884.2|8858.2|8852.2|2949
1636421700000|2021-11-09 01:35:00|8875.2|8869.2|8860.2|8854.2|8877.2|8871.2|8848.2|8842.2|1998
1636422000000|2021-11-09 01:40:00|8859.2|8853.2|8844.2|8838.2|8865.2|8859.2|8837.2|8831.2|1362
1636422300000|2021-11-09 01:45:00|8843.2|8837.2|8829.2|8823.2|8843.2|8837.2|8825.2|8819.2|1343
1636422600000|2021-11-09 01:50:00|8827.2|8821.2|8849.2|8843.2|8856.2|8850.2|8827.2|8821.2|855
1636422900000|2021-11-09 01:55:00|8850.2|8844.2|8833.2|8827.2|8850.2|8844.2|8828.2|8822.2|608
1636423200000|2021-11-09 02:00:00|8832.2|8826.2|8829.2|8823.2|8843.2|8837.2|8825.2|8819.2|695
1636423500000|2021-11-09 02:05:00|8830.2|8824.2|8829.2|8823.2|8837.2|8831.2|8822.2|8816.2|586
1636423800000|2021-11-09 02:10:00|8828.2|8822.2|8836.2|8830.2|8841.2|8835.2|8825.2|8819.2|554
1636424100000|2021-11-09 02:15:00|8837.2|8831.2|8825.2|8819.2|8837.2|8831.2|8815.2|8809.2|827
1636424400000|2021-11-09 02:20:00|8823.2|8817.2|8823.2|8817.2|8826.2|8820.2|8811.2|8805.2|732
1636424700000|2021-11-09 02:25:00|8822.2|8816.2|8810.2|8804.2|8822.2|8816.2|8809.2|8803.2|375
1636425000000|2021-11-09 02:30:00|8811.2|8805.2|8808.2|8802.2|8814.2|8808.2|8801.2|8795.2|705
1636425300000|2021-11-09 02:35:00|8807.2|8801.2|8807.2|8801.2|8814.2|8808.2|8802.2|8796.2|380
1636425600000|2021-11-09 02:40:00|8808.2|8802.2|8809.2|8803.2|8817.2|8811.2|8807.2|8801.2|687
1636425900000|2021-11-09 02:45:00|8808.2|8802.2|8800.2|8794.2|8815.2|8809.2|8797.2|8791.2|536
1636426200000|2021-11-09 02:50:00|8801.2|8795.2|8793.2|8787.2|8803.2|8797.2|8792.2|8786.2|501
1636426500000|2021-11-09 02:55:00|8794.2|8788.2|8788.2|8782.2|8797.2|8791.2|8785.2|8779.2|559
1636426800000|2021-11-09 03:00:00|8787.2|8781.2|8778.2|8772.2|8789.2|8783.2|8774.2|8768.2|1125
1636427100000|2021-11-09 03:05:00|8777.2|8771.2|8786.2|8780.2|8787.2|8781.2|8775.2|8769.2|903
1636427400000|2021-11-09 03:10:00|8785.2|8779.2|8773.2|8767.2|8789.2|8783.2|8773.2|8767.2|849
1636427700000|2021-11-09 03:15:00|8772.2|8766.2|8768.2|8762.2|8774.2|8768.2|8767.2|8761.2|750
1636428000000|2021-11-09 03:20:00|8769.2|8763.2|8773.2|8767.2|8773.2|8767.2|8758.2|8752.2|1082
1636428300000|2021-11-09 03:25:00|8774.2|8768.2|8786.2|8780.2|8788.2|8782.2|8774.2|8768.2|518
1636428600000|2021-11-09 03:30:00|8785.2|8779.2|8785.2|8779.2|8789.2|8783.2|8784.2|8778.2|247
1636428900000|2021-11-09 03:35:00|8784.2|8778.2|8785.2|8779.2|8788.2|8782.2|8780.2|8774.2|281
1636429200000|2021-11-09 03:40:00|8784.2|8778.2|8791.2|8785.2|8796.2|8790.2|8784.2|8778.2|441
1636429500000|2021-11-09 03:45:00|8792.2|8786.2|8785.2|8779.2|8793.2|8787.2|8785.2|8779.2|327
1636429800000|2021-11-09 03:50:00|8786.2|8780.2|8786.2|8780.2|8788.2|8782.2|8784.2|8778.2|349
1636430100000|2021-11-09 03:55:00|8787.2|8781.2|8791.2|8785.2|8791.2|8785.2|8785.2|8779.2|537
1636430400000|2021-11-09 04:00:00|8795.6|8772.2|8798.1|8774.7|8798.7|8775.3|8795.6|8772.2|0
1636430700000|2021-11-09 04:05:00|8798.2|8774.8|8797.2|8773.8|8798.4|8775|8797|8773.6|0
1636431000000|2021-11-09 04:10:00|8797|8773.6|8795.9|8772.5|8797.9|8774.5|8795.9|8772.5|0
1636431300000|2021-11-09 04:15:00|8796.2|8772.8|8797.7|8774.3|8798.4|8775|8795.1|8771.7|0
1636431600000|2021-11-09 04:20:00|8797.5|8774.1|8797.9|8774.5|8798.2|8774.8|8796.8|8773.4|0
1636431900000|2021-11-09 04:25:00|8797.7|8774.3|8798.8|8775.4|8798.8|8775.4|8797.7|8774.3|0
1636432200000|2021-11-09 04:30:00|8798.3|8774.9|8799.9|8776.5|8800.4|8777|8798.1|8774.7|0
1636432500000|2021-11-09 04:35:00|8799.7|8776.3|8801|8777.6|8801.7|8778.3|8799.5|8776.1|0
1636432800000|2021-11-09 04:40:00|8800.8|8777.4|8801.1|8777.7|8801.6|8778.2|8800.7|8777.3|0
1636433100000|2021-11-09 04:45:00|8800.9|8777.5|8800|8776.6|8801.1|8777.7|8799.5|8776.1|0
1636433400000|2021-11-09 04:50:00|8799.7|8776.3|8799.5|8776.1|8800.1|8776.7|8799.3|8775.9|0
1636433700000|2021-11-09 04:55:00|8799.8|8776.4|8799.3|8775.9|8799.9|8776.5|8798.7|8775.3|0
1636434000000|2021-11-09 05:00:00|8799.7|8776.3|8789.2|8783.2|8799.7|8793.2|8787.2|8776.3|779
1636434300000|2021-11-09 05:05:00|8790.2|8784.2|8800.2|8794.2|8800.2|8794.2|8789.2|8783.2|376
1636434600000|2021-11-09 05:10:00|8801.2|8795.2|8790.2|8784.2|8803.2|8797.2|8789.2|8783.2|304
1636434900000|2021-11-09 05:15:00|8791.2|8785.2|8790.2|8784.2|8794.2|8788.2|8787.2|8781.2|179
1636435200000|2021-11-09 05:20:00|8791.2|8785.2|8797.2|8791.2|8797.2|8791.2|8786.2|8780.2|409
1636435500000|2021-11-09 05:25:00|8796.2|8790.2|8794.2|8788.2|8798.2|8792.2|8785.2|8779.2|459
1636435800000|2021-11-09 05:30:00|8793.2|8787.2|8789.2|8783.2|8798.2|8792.2|8789.2|8783.2|295
1636436100000|2021-11-09 05:35:00|8790.2|8784.2|8801.2|8795.2|8803.2|8797.2|8788.2|8782.2|372
1636436400000|2021-11-09 05:40:00|8802.2|8796.2|8797.2|8791.2|8802.2|8796.2|8794.2|8788.2|333
1636436700000|2021-11-09 05:45:00|8798.2|8792.2|8807.2|8801.2|8810.2|8804.2|8796.2|8790.2|808
1636437000000|2021-11-09 05:50:00|8806.2|8800.2|8807.2|8801.2|8812.2|8806.2|8805.2|8799.2|364
1636437300000|2021-11-09 05:55:00|8808.2|8802.2|8813.2|8807.2|8815.2|8809.2|8806.2|8800.2|332
1636437600000|2021-11-09 06:00:00|8815.2|8809.2|8810.2|8804.2|8818.2|8812.2|8809.2|8803.2|769
1636437900000|2021-11-09 06:05:00|8811.2|8805.2|8805.2|8799.2|8812.2|8806.2|8804.2|8798.2|462
1636438200000|2021-11-09 06:10:00|8804.2|8798.2|8809.2|8803.2|8809.2|8803.2|8800.2|8794.2|1417
1636438500000|2021-11-09 06:15:00|8808.2|8802.2|8820.2|8814.2|8823.2|8817.2|8808.2|8802.2|873
1636438800000|2021-11-09 06:20:00|8822.2|8816.2|8815.2|8809.2|8826.2|8820.2|8814.2|8808.2|445
1636439100000|2021-11-09 06:25:00|8814.2|8808.2|8812.2|8806.2|8816.2|8810.2|8810.2|8804.2|331
1636439400000|2021-11-09 06:30:00|8813.2|8807.2|8814.2|8808.2|8816.2|8810.2|8809.2|8803.2|322
1636439700000|2021-11-09 06:35:00|8815.2|8809.2|8813.2|8807.2|8819.2|8813.2|8812.2|8806.2|322
1636440000000|2021-11-09 06:40:00|8814.2|8808.2|8810.2|8804.2|8814.2|8808.2|8808.2|8802.2|695
1636440300000|2021-11-09 06:45:00|8809.2|8803.2|8808.2|8802.2|8811.2|8805.2|8808.2|8802.2|356
1636440600000|2021-11-09 06:50:00|8807.2|8801.2|8806.2|8800.2|8808.2|8802.2|8803.2|8797.2|418
1636440900000|2021-11-09 06:55:00|8807.2|8801.2|8804.2|8798.2|8807.2|8801.2|8803.2|8797.2|262
1636441200000|2021-11-09 07:00:00|8805.2|8799.2|8796.2|8790.2|8809.2|8803.2|8796.2|8790.2|753
1636441500000|2021-11-09 07:05:00|8797.2|8791.2|8792.2|8786.2|8798.2|8792.2|8787.2|8781.2|647
1636441800000|2021-11-09 07:10:00|8791.2|8785.2|8794.2|8788.2|8796.2|8790.2|8789.2|8783.2|477
1636442100000|2021-11-09 07:15:00|8793.2|8787.2|8791.2|8785.2|8794.2|8788.2|8789.2|8783.2|587
1636442400000|2021-11-09 07:20:00|8793.2|8787.2|8791.2|8785.2|8795.2|8789.2|8791.2|8785.2|430
1636442700000|2021-11-09 07:25:00|8790.2|8784.2|8794.2|8788.2|8797.2|8791.2|8790.2|8784.2|789
1636443000000|2021-11-09 07:30:00|8795.2|8789.2|8798.2|8792.2|8801.2|8795.2|8794.2|8788.2|375
1636443300000|2021-11-09 07:35:00|8800.2|8794.2|8801.2|8795.2|8803.2|8797.2|8799.2|8793.2|577
1636443600000|2021-11-09 07:40:00|8800.2|8794.2|8806.2|8800.2|8808.2|8802.2|8800.2|8794.2|839
1636443900000|2021-11-09 07:45:00|8805.2|8799.2|8805.2|8799.2|8809.2|8803.2|8804.2|8798.2|591
1636444200000|2021-11-09 07:50:00|8806.2|8800.2|8810.2|8804.2|8811.2|8805.2|8804.2|8798.2|619
1636444500000|2021-11-09 07:55:00|8809.2|8803.2|8806.2|8800.2|8809.2|8803.2|8802.2|8796.2|735
1636444800000|2021-11-09 08:00:00|8805.2|8799.2|8798.2|8792.2|8806.2|8800.2|8798.2|8792.2|1123
1636445100000|2021-11-09 08:05:00|8797.2|8791.2|8796.2|8790.2|8800.2|8794.2|8792.2|8786.2|1760
1636445400000|2021-11-09 08:10:00|8798.2|8792.2|8797.2|8791.2|8798.2|8792.2|8790.2|8784.2|1550
1636445700000|2021-11-09 08:15:00|8798.2|8792.2|8798.2|8792.2|8799.2|8793.2|8796.2|8790.2|794
1636446000000|2021-11-09 08:20:00|8797.2|8791.2|8801.2|8795.2|8803.2|8797.2|8797.2|8791.2|390
1636446300000|2021-11-09 08:25:00|8802.2|8796.2|8803.2|8797.2|8806.2|8800.2|8801.2|8795.2|632
1636446600000|2021-11-09 08:30:00|8811.9|8788.5|8815.6|8792.2|8816|8792.6|8811.9|8788.5|0
1636446900000|2021-11-09 08:35:00|8815.4|8792|8813.2|8789.8|8816.1|8792.7|8813.2|8789.8|0
1636447200000|2021-11-09 08:40:00|8813.8|8790.4|8814.4|8791|8815.1|8791.7|8812.1|8788.7|0
1636447500000|2021-11-09 08:45:00|8813.9|8790.5|8817|8793.6|8817.4|8794|8813.3|8789.9|0
1636447800000|2021-11-09 08:50:00|8816.8|8793.4|8817.2|8793.8|8817.8|8794.4|8816.1|8792.7|0
1636448100000|2021-11-09 08:55:00|8817.1|8793.7|8815.6|8792.2|8818.2|8794.8|8814.4|8791|0
1636448400000|2021-11-09 09:00:00|8815.4|8792|8816.3|8792.9|8817|8793.6|8814.2|8790.8|0
1636448700000|2021-11-09 09:05:00|8816.1|8792.7|8814.4|8791|8816.3|8792.9|8813|8789.6|0
1636449000000|2021-11-09 09:10:00|8814.7|8791.3|8816.5|8793.1|8817.4|8794|8814.2|8790.8|0
1636449300000|2021-11-09 09:15:00|8805.2|8799.2|8808.2|8802.2|8808.2|8802.2|8800.2|8794.2|201
1636449600000|2021-11-09 09:20:00|8807.2|8801.2|8806.2|8800.2|8809.2|8803.2|8804.2|8798.2|169
1636449900000|2021-11-09 09:25:00|8805.2|8799.2|8804.2|8798.2|8805.2|8799.2|8804.2|8798.2|21
1636450200000|2021-11-09 09:30:00|8808.2|8802.2|8812.2|8806.2|8812.2|8806.2|8808.2|8802.2|179
1636450500000|2021-11-09 09:35:00|8813.2|8807.2|8812.2|8806.2|8814.2|8808.2|8810.2|8804.2|186
1636450800000|2021-11-09 09:40:00|8811.2|8805.2|8810.2|8804.2|8812.2|8806.2|8810.2|8804.2|182
1636451100000|2021-11-09 09:45:00|8811.2|8805.2|8813.2|8807.2|8814.2|8808.2|8811.2|8805.2|77
1636451400000|2021-11-09 09:50:00|8814.2|8808.2|8812.2|8806.2|8815.2|8809.2|8812.2|8806.2|107
1636451700000|2021-11-09 09:55:00|8813.2|8807.2|8813.2|8807.2|8814.2|8808.2|8812.2|8806.2|36
1636452000000|2021-11-09 10:00:00|8812.7|8806.7|8814.7|8808.7|8817.7|8811.7|8812.7|8806.7|230
1636452300000|2021-11-09 10:05:00|8814.2|8808.2|8815.7|8809.7|8815.7|8809.7|8812.7|8806.7|28
1636452600000|2021-11-09 10:10:00|8815.2|8809.2|8819.2|8813.2|8819.7|8813.7|8815.2|8809.2|35
1636452900000|2021-11-09 10:15:00|8818.7|8812.7|8816.2|8810.2|8818.7|8812.7|8815.7|8809.7|42
1636453200000|2021-11-09 10:20:00|8816.7|8810.7|8816.7|8810.7|8817.7|8811.7|8815.7|8809.7|94
1636453500000|2021-11-09 10:25:00|8816.2|8810.2|8813.7|8807.7|8816.7|8810.7|8811.7|8805.7|90
1636453800000|2021-11-09 10:30:00|8813.2|8807.2|8811.7|8805.7|8814.7|8808.7|8811.7|8805.7|12
1636454100000|2021-11-09 10:35:00|8812.2|8806.2|8812.7|8806.7|8813.2|8807.2|8810.7|8804.7|20
1636454400000|2021-11-09 10:40:00|8813.2|8807.2|8812.2|8806.2|8815.7|8809.7|8810.7|8804.7|32
1636454700000|2021-11-09 10:45:00|8811.7|8805.7|8815.2|8809.2|8815.2|8809.2|8811.2|8805.2|7
1636455000000|2021-11-09 10:50:00|8815.7|8809.7|8816.7|8810.7|8817.2|8811.2|8814.7|8808.7|20
1636455300000|2021-11-09 10:55:00|8817.2|8811.2|8814.2|8808.2|8817.2|8811.2|8814.2|8808.2|4
1636455600000|2021-11-09 11:00:00|8814.7|8808.7|8816.7|8810.7|8816.7|8810.7|8814.2|8808.2|11
1636455900000|2021-11-09 11:05:00|8816.2|8810.2|8815.7|8809.7|8816.7|8810.7|8814.2|8808.2|107
1636456200000|2021-11-09 11:10:00|8815.2|8809.2|8820.7|8814.7|8821.7|8815.7|8815.2|8809.2|130
1636456500000|2021-11-09 11:15:00|8820.2|8814.2|8824.7|8818.7|8824.7|8818.7|8820.2|8814.2|55
1636456800000|2021-11-09 11:20:00|8825.7|8819.7|8821.2|8815.2|8825.7|8819.7|8821.2|8815.2|95
1636457100000|2021-11-09 11:25:00|8820.7|8814.7|8816.2|8810.2|8820.7|8814.7|8816.2|8810.2|72
1636457400000|2021-11-09 11:30:00|8816.7|8810.7|8811.7|8805.7|8816.7|8810.7|8811.7|8805.7|52
1636457700000|2021-11-09 11:35:00|8812.7|8806.7|8813.2|8807.2|8814.2|8808.2|8810.7|8804.7|12
1636458000000|2021-11-09 11:40:00|8813.7|8807.7|8814.2|8808.2|8816.7|8810.7|8812.7|8806.7|39
1636458300000|2021-11-09 11:45:00|8814.7|8808.7|8813.7|8807.7|8815.7|8809.7|8812.7|8806.7|8
1636458600000|2021-11-09 11:50:00|8813.2|8807.2|8812.7|8806.7|8814.2|8808.2|8812.7|8806.7|2
1636458900000|2021-11-09 11:55:00|8812.2|8806.2|8804.7|8798.7|8812.2|8806.2|8804.7|8798.7|79
1636459200000|2021-11-09 12:00:00|8803.7|8797.7|8805.2|8799.2|8806.7|8800.7|8802.7|8796.7|53
1636459500000|2021-11-09 12:05:00|8805.7|8799.7|8803.7|8797.7|8806.7|8800.7|8801.7|8795.7|62
1636459800000|2021-11-09 12:10:00|8803.2|8797.2|8802.7|8796.7|8804.2|8798.2|8802.2|8796.2|60
1636460100000|2021-11-09 12:15:00|8802.2|8796.2|8804.7|8798.7|8805.7|8799.7|8801.7|8795.7|22
1636460400000|2021-11-09 12:20:00|8805.2|8799.2|8804.2|8798.2|8805.2|8799.2|8802.7|8796.7|14
1636460700000|2021-11-09 12:25:00|8803.7|8797.7|8807.2|8801.2|8807.7|8801.7|8803.2|8797.2|37
1636461000000|2021-11-09 12:30:00|8807.7|8801.7|8807.2|8801.2|8808.7|8802.7|8804.7|8798.7|25
1636461300000|2021-11-09 12:35:00|8806.7|8800.7|8806.7|8800.7|8807.7|8801.7|8805.2|8799.2|93
1636461600000|2021-11-09 12:40:00|8807.2|8801.2|8806.2|8800.2|8808.7|8802.7|8805.7|8799.7|14
1636461900000|2021-11-09 12:45:00|8806.7|8800.7|8799.7|8793.7|8806.7|8800.7|8798.7|8792.7|54
1636462200000|2021-11-09 12:50:00|8800.2|8794.2|8800.2|8794.2|8802.2|8796.2|8799.2|8793.2|16
1636462500000|2021-11-09 12:55:00|8799.7|8793.7|8799.7|8793.7|8801.7|8795.7|8799.2|8793.2|3
1636462800000|2021-11-09 13:00:00|8799.2|8793.2|8799.7|8793.7|8799.7|8793.7|8796.7|8790.7|16
1636463100000|2021-11-09 13:05:00|8800.2|8794.2|8803.7|8797.7|8804.7|8798.7|8800.2|8794.2|25
1636463400000|2021-11-09 13:10:00|8804.2|8798.2|8804.7|8798.7|8806.7|8800.7|8803.7|8797.7|2
1636463700000|2021-11-09 13:15:00|8804.2|8798.2|8802.7|8796.7|8805.2|8799.2|8802.7|8796.7|5
1636464000000|2021-11-09 13:20:00|8803.2|8797.2|8803.2|8797.2|8804.7|8798.7|8802.7|8796.7|22
1636464300000|2021-11-09 13:25:00|8803.7|8797.7|8806.2|8800.2|8806.7|8800.7|8803.2|8797.2|28
1636464600000|2021-11-09 13:30:00|8805.7|8799.7|8806.7|8800.7|8810.7|8804.7|8803.7|8797.7|93
1636464900000|2021-11-09 13:35:00|8807.2|8801.2|8805.2|8799.2|8807.7|8801.7|8804.2|8798.2|10
1636465200000|2021-11-09 13:40:00|8804.7|8798.7|8810.2|8804.2|8811.7|8805.7|8803.7|8797.7|46
1636465500000|2021-11-09 13:45:00|8810.7|8804.7|8808.7|8802.7|8812.7|8806.7|8807.7|8801.7|11
1636465800000|2021-11-09 13:50:00|8807.7|8801.7|8807.2|8801.2|8810.7|8804.7|8806.7|8800.7|120
1636466100000|2021-11-09 13:55:00|8806.7|8800.7|8807.7|8801.7|8808.7|8802.7|8804.7|8798.7|63
1636466400000|2021-11-09 14:00:00|8808.2|8802.2|8809.7|8803.7|8810.2|8804.2|8806.2|8800.2|45
1636466700000|2021-11-09 14:05:00|8810.7|8804.7|8806.7|8800.7|8811.7|8805.7|8805.7|8799.7|72
1636467000000|2021-11-09 14:10:00|8805.7|8799.7|8809.7|8803.7|8809.7|8803.7|8805.7|8799.7|45
1636467300000|2021-11-09 14:15:00|8809.2|8803.2|8808.7|8802.7|8809.7|8803.7|8807.7|8801.7|25
1636467600000|2021-11-09 14:20:00|8808.2|8802.2|8805.7|8799.7|8809.2|8803.2|8805.7|8799.7|32
1636467900000|2021-11-09 14:25:00|8805.2|8799.2|8801.7|8795.7|8807.2|8801.2|8801.7|8795.7|37
1636468200000|2021-11-09 14:30:00|8801.2|8795.2|8806.2|8800.2|8820.2|8814.2|8801.2|8795.2|815
1636468500000|2021-11-09 14:35:00|8805.7|8799.7|8829.7|8823.7|8833.2|8827.2|8805.7|8799.7|766
1636468800000|2021-11-09 14:40:00|8830.2|8824.2|8834.2|8828.2|8848.7|8842.7|8830.2|8824.2|1106
1636469100000|2021-11-09 14:45:00|8833.7|8827.7|8820.2|8814.2|8840.2|8834.2|8818.2|8812.2|398
1636469400000|2021-11-09 14:50:00|8819.7|8813.7|8803.7|8797.7|8822.7|8816.7|8803.7|8797.7|295
1636469700000|2021-11-09 14:55:00|8804.2|8798.2|8774.7|8768.7|8805.7|8799.7|8773.7|8767.7|753
1636470000000|2021-11-09 15:00:00|8774.2|8768.2|8775.7|8769.7|8787.7|8781.7|8771.2|8765.2|649
1636470300000|2021-11-09 15:05:00|8776.2|8770.2|8769.2|8763.2|8779.7|8773.7|8769.2|8763.2|269
1636470600000|2021-11-09 15:10:00|8768.7|8762.7|8781.2|8775.2|8781.7|8775.7|8767.7|8761.7|192
1636470900000|2021-11-09 15:15:00|8780.7|8774.7|8788.2|8782.2|8794.2|8788.2|8778.2|8772.2|445
1636471200000|2021-11-09 15:20:00|8788.7|8782.7|8786.7|8780.7|8796.7|8790.7|8783.2|8777.2|293
1636471500000|2021-11-09 15:25:00|8787.7|8781.7|8794.2|8788.2|8803.7|8797.7|8787.7|8781.7|415
1636471800000|2021-11-09 15:30:00|8793.7|8787.7|8801.2|8795.2|8804.7|8798.7|8793.7|8787.7|199
1636472100000|2021-11-09 15:35:00|8800.7|8794.7|8801.2|8795.2|8802.2|8796.2|8793.7|8787.7|166
1636472400000|2021-11-09 15:40:00|8801.7|8795.7|8810.7|8804.7|8813.7|8807.7|8799.7|8793.7|257
1636472700000|2021-11-09 15:45:00|8810.2|8804.2|8803.7|8797.7|8811.2|8805.2|8800.7|8794.7|165
1636473000000|2021-11-09 15:50:00|8804.2|8798.2|8806.2|8800.2|8806.2|8800.2|8800.2|8794.2|89
1636473300000|2021-11-09 15:55:00|8805.7|8799.7|8803.2|8797.2|8808.7|8802.7|8800.7|8794.7|128
1636473600000|2021-11-09 16:00:00|8801.2|8795.2|8808.2|8802.2|8809.2|8803.2|8801.2|8795.2|68
1636473900000|2021-11-09 16:05:00|8804.2|8798.2|8801.2|8795.2|8806.2|8800.2|8801.2|8795.2|59
1636474200000|2021-11-09 16:10:00|8800.2|8794.2|8786.2|8780.2|8800.2|8794.2|8784.2|8778.2|157
1636474500000|2021-11-09 16:15:00|8784.2|8778.2|8797.2|8791.2|8798.2|8792.2|8784.2|8778.2|122
1636474800000|2021-11-09 16:20:00|8796.2|8790.2|8791.2|8785.2|8800.2|8794.2|8790.2|8784.2|176
1636475100000|2021-11-09 16:25:00|8792.2|8786.2|8786.2|8780.2|8793.2|8787.2|8781.2|8775.2|100
1636475400000|2021-11-09 16:30:00|8785.2|8779.2|8783.2|8777.2|8789.2|8783.2|8781.2|8775.2|98
1636475700000|2021-11-09 16:35:00|8785.2|8779.2|8787.2|8781.2|8789.2|8783.2|8784.2|8778.2|73
1636476000000|2021-11-09 16:40:00|8788.2|8782.2|8798.2|8792.2|8798.2|8792.2|8788.2|8782.2|98
1636476300000|2021-11-09 16:45:00|8799.2|8793.2|8790.2|8784.2|8799.2|8793.2|8789.2|8783.2|80
1636476600000|2021-11-09 16:50:00|8791.2|8785.2|8779.2|8773.2|8791.2|8785.2|8778.2|8772.2|155
1636476900000|2021-11-09 16:55:00|8777.2|8771.2|8780.2|8774.2|8782.2|8776.2|8774.2|8768.2|97
1636477200000|2021-11-09 17:00:00|8779.2|8773.2|8772.2|8766.2|8779.2|8773.2|8772.2|8766.2|53
1636477500000|2021-11-09 17:05:00|8773.2|8767.2|8776.2|8770.2|8777.2|8771.2|8770.2|8764.2|102
1636477800000|2021-11-09 17:10:00|8777.2|8771.2|8779.2|8773.2|8783.2|8777.2|8776.2|8770.2|88
1636478100000|2021-11-09 17:15:00|8778.2|8772.2|8774.2|8768.2|8781.2|8775.2|8773.2|8767.2|187
1636478400000|2021-11-09 17:20:00|8775.2|8769.2|8782.2|8776.2|8785.2|8779.2|8775.2|8769.2|156
1636478700000|2021-11-09 17:25:00|8784.2|8778.2|8779.2|8773.2|8784.2|8778.2|8775.2|8769.2|60
1636479000000|2021-11-09 17:30:00|8777.2|8771.2|8782.2|8776.2|8782.2|8776.2|8777.2|8771.2|28
1636479300000|2021-11-09 17:35:00|8784.2|8778.2|8786.2|8780.2|8787.2|8781.2|8784.2|8778.2|53
1636479600000|2021-11-09 17:40:00|8785.2|8779.2|8788.2|8782.2|8788.2|8782.2|8783.2|8777.2|48
1636479900000|2021-11-09 17:45:00|8789.2|8783.2|8788.2|8782.2|8789.2|8783.2|8783.2|8777.2|39
1636480200000|2021-11-09 17:50:00|8790.2|8784.2|8793.2|8787.2|8794.2|8788.2|8789.2|8783.2|59
1636480500000|2021-11-09 17:55:00|8792.2|8786.2|8790.2|8784.2|8792.2|8786.2|8787.2|8781.2|16
1636480800000|2021-11-09 18:00:00|8791.2|8785.2|8792.2|8786.2|8792.2|8786.2|8788.2|8782.2|34
1636481100000|2021-11-09 18:05:00|8791.2|8785.2|8796.2|8790.2|8796.2|8790.2|8790.2|8784.2|47
1636481400000|2021-11-09 18:10:00|8795.2|8789.2|8793.2|8787.2|8795.2|8789.2|8793.2|8787.2|33
1636481700000|2021-11-09 18:15:00|8794.2|8788.2|8798.2|8792.2|8798.2|8792.2|8793.2|8787.2|37
1636482000000|2021-11-09 18:20:00|8797.2|8791.2|8794.2|8788.2|8798.2|8792.2|8793.2|8787.2|23
1636482300000|2021-11-09 18:25:00|8793.2|8787.2|8787.2|8781.2|8793.2|8787.2|8786.2|8780.2|72
1636482600000|2021-11-09 18:30:00|8788.2|8782.2|8785.2|8779.2|8791.2|8785.2|8783.2|8777.2|82
1636482900000|2021-11-09 18:35:00|8784.2|8778.2|8784.2|8778.2|8788.2|8782.2|8783.2|8777.2|55
1636483200000|2021-11-09 18:40:00|8783.2|8777.2|8783.2|8777.2|8786.2|8780.2|8782.2|8776.2|38
1636483500000|2021-11-09 18:45:00|8782.2|8776.2|8779.2|8773.2|8782.2|8776.2|8778.2|8772.2|42
1636483800000|2021-11-09 18:50:00|8780.2|8774.2|8775.2|8769.2|8780.2|8774.2|8774.2|8768.2|35
1636484100000|2021-11-09 18:55:00|8774.2|8768.2|8785.9|8762.5|8786.1|8772.2|8772.2|8762.5|66
1636484400000|2021-11-09 19:00:00|8785.7|8762.3|8787.8|8764.4|8789.3|8765.9|8784.6|8761.2|0
1636484700000|2021-11-09 19:05:00|8787.7|8764.3|8787.3|8763.9|8788.9|8765.5|8787.2|8763.8|0
1636485000000|2021-11-09 19:10:00|8787.4|8764|8786.4|8763|8787.5|8764.1|8783.3|8759.9|0
1636485300000|2021-11-09 19:15:00|8786.3|8762.9|8791.6|8768.2|8791.7|8768.3|8786.2|8762.8|0
1636485600000|2021-11-09 19:20:00|8791.5|8768.1|8792.5|8769.1|8796.3|8772.9|8791.1|8767.7|0
1636485900000|2021-11-09 19:25:00|8792.6|8769.2|8793.3|8769.9|8795.7|8772.3|8791.5|8768.1|0
1636486200000|2021-11-09 19:30:00|8793.2|8769.8|8795.3|8771.9|8796.5|8773.1|8792.8|8769.4|0
1636486500000|2021-11-09 19:35:00|8794.6|8771.2|8795.4|8772|8796|8772.6|8793.8|8770.4|0
1636486800000|2021-11-09 19:40:00|8795.5|8772.1|8795.2|8771.8|8796.7|8773.3|8794.8|8771.4|0
1636487100000|2021-11-09 19:45:00|8795.3|8771.9|8795.6|8772.2|8797.4|8774|8794.5|8771.1|0
1636487400000|2021-11-09 19:50:00|8795.7|8772.3|8795.7|8772.3|8795.9|8772.5|8792.2|8768.8|0
1636487700000|2021-11-09 19:55:00|8795.8|8772.4|8798.7|8775.3|8798.8|8775.4|8795.1|8771.7|0
1636488000000|2021-11-09 20:00:00|8798.6|8775.2|8798.1|8774.7|8800.3|8776.9|8796.2|8772.8|0
1636488300000|2021-11-09 20:05:00|8798.2|8774.8|8798.3|8774.9|8799.9|8776.5|8794.8|8771.4|0
1636488600000|2021-11-09 20:10:00|8798.2|8774.8|8794.3|8770.9|8798.4|8775|8794.1|8770.7|0
1636488900000|2021-11-09 20:15:00|8794.2|8770.8|8792.1|8768.7|8796.1|8772.7|8790.7|8767.3|0
1636489200000|2021-11-09 20:20:00|8792.2|8768.8|8796.2|8772.8|8796.3|8772.9|8791.5|8768.1|0
1636489500000|2021-11-09 20:25:00|8796.3|8772.9|8790.7|8767.3|8796.3|8772.9|8790.7|8767.3|0
1636489800000|2021-11-09 20:30:00|8790.8|8767.4|8792.7|8769.3|8793.8|8770.4|8788.7|8765.3|0
1636490100000|2021-11-09 20:35:00|8793.4|8770|8795.8|8772.4|8795.9|8772.5|8792.7|8769.3|0
1636490400000|2021-11-09 20:40:00|8795.7|8772.3|8800.9|8777.5|8801.3|8777.9|8795.7|8772.3|0
1636490700000|2021-11-09 20:45:00|8800.7|8777.3|8797.5|8774.1|8801.3|8777.9|8797.2|8773.8|0
1636491000000|2021-11-09 20:50:00|8797.7|8774.3|8801.4|8778|8801.4|8778|8797.5|8774.1|0
1636491300000|2021-11-09 20:55:00|8801.3|8777.9|8800.2|8776.8|8804.7|8781.3|8792.4|8769|0
1636491600000|2021-11-09 21:00:00|8801|8777.6|8796.1|8772.7|8801|8777.6|8795|8771.6|0
1636491900000|2021-11-09 21:05:00|8796.5|8773.1|8796.3|8772.9|8797.6|8774.2|8795.2|8771.8|0
1636492200000|2021-11-09 21:10:00|8796.5|8773.1|8796.1|8772.7|8796.5|8773.1|8795|8771.6|0
1636492500000|2021-11-09 21:15:00|8796.5|8773.1|8795|8771.6|8796.9|8773.5|8795|8771.6|0
1636492800000|2021-11-09 21:20:00|8795.3|8771.9|8795|8771.6|8795.7|8772.3|8795|8771.6|0
1636493100000|2021-11-09 21:25:00|8795.3|8771.9|8793.8|8770.4|8795.3|8771.9|8793.8|8770.4|0
1636493400000|2021-11-09 21:30:00|8794.2|8770.8|8794.6|8771.2|8794.6|8771.2|8793.8|8770.4|0
1636493700000|2021-11-09 21:35:00|8795|8771.6|8796|8772.6|8796.1|8772.7|8795|8771.6|0
1636494000000|2021-11-09 21:40:00|8796.3|8772.9|8795.2|8771.8|8796.3|8772.9|8795.2|8771.8|0
1636494300000|2021-11-09 21:45:00|8795.6|8772.2|8795.6|8772.2|8796|8772.6|8795.2|8771.8|0
1636494600000|2021-11-09 21:50:00|8796|8772.6|8795.2|8771.8|8796|8772.6|8795.2|8771.8|0
1636494900000|2021-11-09 21:55:00|8795.4|8772|8795.9|8772.5|8795.9|8772.5|8795|8771.6|0
1636495200000|2021-11-09 22:00:00|8794.9|8771.5|8795.5|8772.1|8795.6|8772.2|8794.8|8771.4|0
1636495500000|2021-11-09 22:05:00|8795.4|8772|8795.3|8771.9|8795.4|8772|8795.3|8771.9|0
1636495800000|2021-11-09 22:10:00|8795.2|8771.8|8795.2|8771.8|8795.3|8771.9|8794.9|8771.5|0
1636496100000|2021-11-09 22:15:00|8795.1|8771.7|8795.1|8771.7|8795.1|8771.7|8795.1|8771.7|0
1636496400000|2021-11-09 22:20:00|8795.2|8771.8|8794.9|8771.5|8795.2|8771.8|8794.4|8771|0
1636496700000|2021-11-09 22:25:00|8794.6|8771.2|8794.5|8771.1|8794.6|8771.2|8794.4|8771|0
1636497000000|2021-11-09 22:30:00|8794.4|8771|8794.9|8771.5|8795.3|8771.9|8794.4|8771|0
1636497300000|2021-11-09 22:35:00|8794.8|8771.4|8794.6|8771.2|8794.8|8771.4|8794.6|8771.2|0
1636497600000|2021-11-09 22:40:00|8794.5|8771.1|8794.5|8771.1|8795.1|8771.7|8794.5|8771.1|0
1636497900000|2021-11-09 22:45:00|8795.1|8771.7|8795.1|8771.7|8795.2|8771.8|8795.1|8771.7|0
1636498200000|2021-11-09 22:50:00|8795.2|8771.8|8795.1|8771.7|8795.2|8771.8|8795.1|8771.7|0
1636498500000|2021-11-09 22:55:00|8795.3|8771.9|8795.7|8772.3|8796|8772.6|8795.3|8771.9|0
1636498800000|2021-11-09 23:00:00|8794.6|8771.2|8793|8769.6|8796.1|8772.7|8791.1|8767.7|0
1636499100000|2021-11-09 23:05:00|8793.3|8769.9|8792.2|8768.8|8793.3|8769.9|8791.5|8768.1|0
1636499400000|2021-11-09 23:10:00|8793.3|8769.9|8792.6|8769.2|8793.7|8770.3|8791.8|8768.4|0
1636499700000|2021-11-09 23:15:00|8792.8|8769.4|8790.7|8767.3|8793|8769.6|8789.6|8766.2|0
1636500000000|2021-11-09 23:20:00|8791.1|8767.7|8790|8766.6|8791.5|8768.1|8790|8766.6|0
1636500300000|2021-11-09 23:25:00|8790.3|8766.9|8791.1|8767.7|8791.8|8768.4|8790|8766.6|0
1636500600000|2021-11-09 23:30:00|8791.5|8768.1|8792.2|8768.8|8792.2|8768.8|8790.3|8766.9|0
1636500900000|2021-11-09 23:35:00|8791.8|8768.4|8791.1|8767.7|8792.2|8768.8|8791.1|8767.7|0
1636501200000|2021-11-09 23:40:00|8791.3|8767.9|8793|8769.6|8793.3|8769.9|8791.1|8767.7|0
1636501500000|2021-11-09 23:45:00|8792.6|8769.2|8790.7|8767.3|8793|8769.6|8790.3|8766.9|0
1636501800000|2021-11-09 23:50:00|8791.1|8767.7|8790.3|8766.9|8791.1|8767.7|8789.6|8766.2|0
1636502100000|2021-11-09 23:55:00|8790.7|8767.3|8790.3|8766.9|8791.5|8768.1|8790|8766.6|0
1636502400000|2021-11-10 00:00:00|8790.7|8767.3|8793|8769.6|8794.8|8771.4|8790.3|8766.9|0
1636502700000|2021-11-10 00:05:00|8792.6|8769.2|8790.3|8766.9|8793.3|8769.9|8790.3|8766.9|0
1636503000000|2021-11-10 00:10:00|8790.7|8767.3|8792.2|8768.8|8792.2|8768.8|8790|8766.6|0
1636503300000|2021-11-10 00:15:00|8792.6|8769.2|8790.1|8766.7|8792.6|8769.2|8789.5|8766.1|0
1636503600000|2021-11-10 00:20:00|8790.4|8767|8787.8|8764.4|8790.9|8767.5|8787.8|8764.4|0
1636503900000|2021-11-10 00:25:00|8788|8764.6|8789.9|8766.5|8790.1|8766.7|8787.8|8764.4|0
1636504200000|2021-11-10 00:30:00|8790.4|8767|8789.7|8766.3|8790.6|8767.2|8789.7|8766.3|0
1636504500000|2021-11-10 00:35:00|8789.9|8766.5|8790|8766.6|8791.4|8768|8789.8|8766.4|0
1636504800000|2021-11-10 00:40:00|8789.9|8766.5|8789.6|8766.2|8790.3|8766.9|8788.4|8765|0
1636505100000|2021-11-10 00:45:00|8789.5|8766.1|8788.2|8764.8|8790.5|8767.1|8787.5|8764.1|0
1636505400000|2021-11-10 00:50:00|8788|8764.6|8788.7|8765.3|8788.7|8765.3|8788|8764.6|0
1636505700000|2021-11-10 00:55:00|8789.2|8765.8|8789.2|8765.8|8791|8767.6|8789.2|8765.8|0
1636506000000|2021-11-10 01:00:00|8789.4|8766|8791.8|8768.4|8792.7|8769.3|8789.4|8766|0
1636506300000|2021-11-10 01:05:00|8792|8768.6|8789.9|8766.5|8793.4|8770|8789.2|8765.8|0
1636506600000|2021-11-10 01:10:00|8789.4|8766|8789|8765.6|8789.9|8766.5|8788.8|8765.4|0
1636506900000|2021-11-10 01:15:00|8789.9|8766.5|8807.2|8801.2|8819.2|8813.2|8789.9|8766.5|1278
1636507200000|2021-11-10 01:20:00|8809.2|8803.2|8802.2|8796.2|8814.2|8808.2|8801.2|8795.2|742
1636507500000|2021-11-10 01:25:00|8803.2|8797.2|8790.2|8784.2|8805.2|8799.2|8789.2|8783.2|563
1636507800000|2021-11-10 01:30:00|8789.2|8783.2|8786.2|8780.2|8796.2|8790.2|8776.2|8770.2|2293
1636508100000|2021-11-10 01:35:00|8787.2|8781.2|8772.2|8766.2|8802.2|8796.2|8771.2|8765.2|1498
1636508400000|2021-11-10 01:40:00|8773.2|8767.2|8765.2|8759.2|8777.2|8771.2|8750.2|8744.2|1726
1636508700000|2021-11-10 01:45:00|8763.2|8757.2|8769.2|8763.2|8769.2|8763.2|8753.2|8747.2|1232
1636509000000|2021-11-10 01:50:00|8770.2|8764.2|8810.2|8804.2|8816.2|8810.2|8768.2|8762.2|1921
1636509300000|2021-11-10 01:55:00|8811.2|8805.2|8805.2|8799.2|8822.2|8816.2|8795.2|8789.2|1339
1636509600000|2021-11-10 02:00:00|8804.2|8798.2|8803.2|8797.2|8812.2|8806.2|8800.2|8794.2|935
1636509900000|2021-11-10 02:05:00|8802.2|8796.2|8794.2|8788.2|8802.2|8796.2|8786.2|8780.2|1004
1636510200000|2021-11-10 02:10:00|8793.2|8787.2|8778.2|8772.2|8795.2|8789.2|8769.2|8763.2|1465
1636510500000|2021-11-10 02:15:00|8777.2|8771.2|8763.2|8757.2|8781.2|8775.2|8763.2|8757.2|699
1636510800000|2021-11-10 02:20:00|8764.2|8758.2|8762.2|8756.2|8766.2|8760.2|8756.2|8750.2|770
1636511100000|2021-11-10 02:25:00|8761.2|8755.2|8774.2|8768.2|8779.2|8773.2|8759.2|8753.2|704
1636511400000|2021-11-10 02:30:00|8773.2|8767.2|8720.2|8714.2|8774.2|8768.2|8714.2|8708.2|2446
1636511700000|2021-11-10 02:35:00|8721.2|8715.2|8712.2|8706.2|8726.2|8720.2|8699.2|8693.2|1945
1636512000000|2021-11-10 02:40:00|8710.2|8704.2|8724.2|8718.2|8724.2|8718.2|8705.2|8699.2|1409
1636512300000|2021-11-10 02:45:00|8722.2|8716.2|8705.2|8699.2|8722.2|8716.2|8702.2|8696.2|894
1636512600000|2021-11-10 02:50:00|8706.2|8700.2|8704.2|8698.2|8717.2|8711.2|8701.2|8695.2|965
1636512900000|2021-11-10 02:55:00|8703.2|8697.2|8699.2|8693.2|8709.2|8703.2|8698.2|8692.2|1685
1636513200000|2021-11-10 03:00:00|8701.2|8695.2|8686.2|8680.2|8701.2|8695.2|8679.2|8673.2|1519
1636513500000|2021-11-10 03:05:00|8687.2|8681.2|8682.2|8676.2|8698.2|8692.2|8678.2|8672.2|1229
1636513800000|2021-11-10 03:10:00|8683.2|8677.2|8688.2|8682.2|8688.2|8682.2|8677.2|8671.2|977
1636514100000|2021-11-10 03:15:00|8687.2|8681.2|8712.2|8706.2|8718.2|8712.2|8685.2|8679.2|1568
1636514400000|2021-11-10 03:20:00|8714.2|8708.2|8726.2|8720.2|8727.2|8721.2|8711.2|8705.2|756
1636514700000|2021-11-10 03:25:00|8727.2|8721.2|8728.2|8722.2|8730.2|8724.2|8716.2|8710.2|599
1636515000000|2021-11-10 03:30:00|8729.2|8723.2|8724.2|8718.2|8730.2|8724.2|8722.2|8716.2|427
1636515300000|2021-11-10 03:35:00|8725.2|8719.2|8717.2|8711.2|8727.2|8721.2|8717.2|8711.2|381
1636515600000|2021-11-10 03:40:00|8716.2|8710.2|8709.2|8703.2|8718.2|8712.2|8708.2|8702.2|259
1636515900000|2021-11-10 03:45:00|8708.2|8702.2|8707.2|8701.2|8712.2|8706.2|8707.2|8701.2|187
1636516200000|2021-11-10 03:50:00|8706.2|8700.2|8703.2|8697.2|8707.2|8701.2|8703.2|8697.2|362
1636516500000|2021-11-10 03:55:00|8704.2|8698.2|8712.2|8706.2|8714.2|8708.2|8703.2|8697.2|334
1636516800000|2021-11-10 04:00:00|8717.8|8694.4|8716.8|8693.4|8719.4|8696|8716.8|8693.4|0
1636517100000|2021-11-10 04:05:00|8717|8693.6|8715.4|8692|8717.7|8694.3|8715.4|8692|0
1636517400000|2021-11-10 04:10:00|8715.3|8691.9|8716.4|8693|8716.7|8693.3|8715.2|8691.8|0
1636517700000|2021-11-10 04:15:00|8716.7|8693.3|8716.9|8693.5|8716.9|8693.5|8716.1|8692.7|0
1636518000000|2021-11-10 04:20:00|8717|8693.6|8715.9|8692.5|8717.1|8693.7|8715.9|8692.5|0
1636518300000|2021-11-10 04:25:00|8716.1|8692.7|8716.8|8693.4|8716.9|8693.5|8715.9|8692.5|0
1636518600000|2021-11-10 04:30:00|8716.5|8693.1|8718.2|8694.8|8718.2|8694.8|8715.7|8692.3|0
1636518900000|2021-11-10 04:35:00|8718.7|8695.3|8718|8694.6|8718.9|8695.5|8718|8694.6|0
1636519200000|2021-11-10 04:40:00|8718.3|8694.9|8718|8694.6|8718.6|8695.2|8717.6|8694.2|0
1636519500000|2021-11-10 04:45:00|8717.7|8694.3|8718.5|8695.1|8718.7|8695.3|8717.7|8694.3|0
1636519800000|2021-11-10 04:50:00|8718.4|8695|8718.7|8695.3|8719.4|8696|8717.9|8694.5|0
1636520100000|2021-11-10 04:55:00|8719|8695.6|8719.2|8695.8|8719.6|8696.2|8718.4|8695|0
1636520400000|2021-11-10 05:00:00|8718.9|8695.5|8720.2|8714.2|8723.2|8717.2|8709.2|8695.4|487
1636520700000|2021-11-10 05:05:00|8719.2|8713.2|8722.2|8716.2|8725.2|8719.2|8714.2|8708.2|341
1636521000000|2021-11-10 05:10:00|8721.2|8715.2|8717.2|8711.2|8722.2|8716.2|8717.2|8711.2|254
1636521300000|2021-11-10 05:15:00|8716.2|8710.2|8711.2|8705.2|8716.2|8710.2|8704.2|8698.2|369
1636521600000|2021-11-10 05:20:00|8710.2|8704.2|8719.2|8713.2|8719.2|8713.2|8705.2|8699.2|298
1636521900000|2021-11-10 05:25:00|8718.2|8712.2|8733.2|8727.2|8736.2|8730.2|8713.2|8707.2|813
1636522200000|2021-11-10 05:30:00|8732.2|8726.2|8738.2|8732.2|8741.2|8735.2|8732.2|8726.2|813
1636522500000|2021-11-10 05:35:00|8739.2|8733.2|8743.2|8737.2|8744.2|8738.2|8732.2|8726.2|464
1636522800000|2021-11-10 05:40:00|8744.2|8738.2|8743.2|8737.2|8750.2|8744.2|8742.2|8736.2|730
1636523100000|2021-11-10 05:45:00|8742.2|8736.2|8743.2|8737.2|8748.2|8742.2|8740.2|8734.2|577
1636523400000|2021-11-10 05:50:00|8742.2|8736.2|8743.2|8737.2|8745.2|8739.2|8738.2|8732.2|260
1636523700000|2021-11-10 05:55:00|8744.2|8738.2|8732.2|8726.2|8744.2|8738.2|8732.2|8726.2|501
1636524000000|2021-11-10 06:00:00|8731.2|8725.2|8741.2|8735.2|8742.2|8736.2|8730.2|8724.2|400
1636524300000|2021-11-10 06:05:00|8742.2|8736.2|8742.2|8736.2|8743.2|8737.2|8735.2|8729.2|329
1636524600000|2021-11-10 06:10:00|8743.2|8737.2|8742.2|8736.2|8746.2|8740.2|8739.2|8733.2|366
1636524900000|2021-11-10 06:15:00|8741.2|8735.2|8753.2|8747.2|8753.2|8747.2|8741.2|8735.2|500
1636525200000|2021-11-10 06:20:00|8752.2|8746.2|8753.2|8747.2|8758.2|8752.2|8751.2|8745.2|549
1636525500000|2021-11-10 06:25:00|8754.2|8748.2|8768.2|8762.2|8769.2|8763.2|8754.2|8748.2|829
1636525800000|2021-11-10 06:30:00|8769.2|8763.2|8777.2|8771.2|8777.2|8771.2|8764.2|8758.2|735
1636526100000|2021-11-10 06:35:00|8776.2|8770.2|8796.2|8790.2|8799.2|8793.2|8773.2|8767.2|934
1636526400000|2021-11-10 06:40:00|8795.2|8789.2|8798.2|8792.2|8803.2|8797.2|8791.2|8785.2|805
1636526700000|2021-11-10 06:45:00|8799.2|8793.2|8820.2|8814.2|8820.2|8814.2|8795.2|8789.2|960
1636527000000|2021-11-10 06:50:00|8821.2|8815.2|8828.2|8822.2|8838.2|8832.2|8820.2|8814.2|1311
1636527300000|2021-11-10 06:55:00|8829.2|8823.2|8826.2|8820.2|8831.2|8825.2|8817.2|8811.2|1191
1636527600000|2021-11-10 07:00:00|8827.2|8821.2|8848.2|8842.2|8848.2|8842.2|8819.2|8813.2|1176
1636527900000|2021-11-10 07:05:00|8852.2|8846.2|8867.2|8861.2|8873.2|8867.2|8840.2|8834.2|1939
1636528200000|2021-11-10 07:10:00|8868.2|8862.2|8863.2|8857.2|8873.2|8867.2|8859.2|8853.2|1333
1636528500000|2021-11-10 07:15:00|8864.2|8858.2|8903.2|8897.2|8904.2|8898.2|8861.2|8855.2|2199
1636528800000|2021-11-10 07:20:00|8904.2|8898.2|8901.2|8895.2|8905.2|8899.2|8889.2|8883.2|1486
1636529100000|2021-11-10 07:25:00|8902.2|8896.2|8895.2|8889.2|8905.2|8899.2|8889.2|8883.2|1806
1636529400000|2021-11-10 07:30:00|8897.2|8891.2|8905.2|8899.2|8907.2|8901.2|8892.2|8886.2|2055
1636529700000|2021-11-10 07:35:00|8904.2|8898.2|8907.2|8901.2|8911.2|8905.2|8895.2|8889.2|1621
1636530000000|2021-11-10 07:40:00|8906.2|8900.2|8906.2|8900.2|8911.2|8905.2|8904.2|8898.2|791
1636530300000|2021-11-10 07:45:00|8905.2|8899.2|8906.2|8900.2|8911.2|8905.2|8898.2|8892.2|1155
1636530600000|2021-11-10 07:50:00|8907.2|8901.2|8914.2|8908.2|8919.2|8913.2|8907.2|8901.2|1571
1636530900000|2021-11-10 07:55:00|8913.2|8907.2|8910.2|8904.2|8916.2|8910.2|8907.2|8901.2|1792
1636531200000|2021-11-10 08:00:00|8909.2|8903.2|8906.2|8900.2|8910.2|8904.2|8898.2|8892.2|2102
1636531500000|2021-11-10 08:05:00|8907.2|8901.2|8907.2|8901.2|8914.2|8908.2|8895.2|8889.2|2437
1636531800000|2021-11-10 08:10:00|8908.2|8902.2|8905.2|8899.2|8916.2|8910.2|8904.2|8898.2|1647
1636532100000|2021-11-10 08:15:00|8904.2|8898.2|8899.2|8893.2|8907.2|8901.2|8898.2|8892.2|2221
1636532400000|2021-11-10 08:20:00|8900.2|8894.2|8906.2|8900.2|8907.2|8901.2|8899.2|8893.2|768
1636532700000|2021-11-10 08:25:00|8907.2|8901.2|8927.2|8921.2|8933.2|8927.2|8905.2|8899.2|1261
1636533000000|2021-11-10 08:30:00|8940.9|8917.5|8939.2|8915.8|8942.5|8919.1|8938.2|8914.8|1
1636533300000|2021-11-10 08:35:00|8938.7|8915.3|8930.7|8907.3|8938.7|8915.3|8930|8906.6|0
1636533600000|2021-11-10 08:40:00|8930.5|8907.1|8933.5|8910.1|8934.9|8911.5|8928.4|8905|0
1636533900000|2021-11-10 08:45:00|8933|8909.6|8932.5|8909.1|8934.3|8910.9|8931.3|8907.9|0
1636534200000|2021-11-10 08:50:00|8932.6|8909.2|8927.8|8904.4|8933.1|8909.7|8927.8|8904.4|0
1636534500000|2021-11-10 08:55:00|8928|8904.6|8925.5|8902.1|8929|8905.6|8925|8901.6|0
1636534800000|2021-11-10 09:00:00|8925.7|8902.3|8925.5|8902.1|8928.6|8905.2|8923.6|8900.2|0
1636535100000|2021-11-10 09:05:00|8925.7|8902.3|8920.5|8897.1|8929.9|8906.5|8918.9|8895.5|0
1636535400000|2021-11-10 09:10:00|8920.3|8896.9|8920.9|8897.5|8922.5|8899.1|8917.7|8894.3|0
1636535700000|2021-11-10 09:15:00|8895.2|8889.2|8890.2|8884.2|8900.2|8894.2|8878.2|8872.2|782
1636536000000|2021-11-10 09:20:00|8891.2|8885.2|8881.2|8875.2|8892.2|8886.2|8878.2|8872.2|412
1636536300000|2021-11-10 09:25:00|8882.2|8876.2|8885.2|8879.2|8885.2|8879.2|8878.2|8872.2|276
1636536600000|2021-11-10 09:30:00|8889.2|8883.2|8889.2|8883.2|8891.2|8885.2|8884.2|8878.2|272
1636536900000|2021-11-10 09:35:00|8888.2|8882.2|8888.2|8882.2|8891.2|8885.2|8883.2|8877.2|286
1636537200000|2021-11-10 09:40:00|8889.2|8883.2|8892.2|8886.2|8893.2|8887.2|8886.2|8880.2|193
1636537500000|2021-11-10 09:45:00|8893.2|8887.2|8895.2|8889.2|8896.2|8890.2|8887.2|8881.2|184
1636537800000|2021-11-10 09:50:00|8896.2|8890.2|8889.2|8883.2|8900.2|8894.2|8889.2|8883.2|213
1636538100000|2021-11-10 09:55:00|8890.2|8884.2|8892.2|8886.2|8892.2|8886.2|8887.2|8881.2|176
1636538400000|2021-11-10 10:00:00|8891.7|8885.7|8888.2|8882.2|8895.2|8889.2|8888.2|8882.2|61
1636538700000|2021-11-10 10:05:00|8888.7|8882.7|8885.2|8879.2|8889.2|8883.2|8884.2|8878.2|37
1636539000000|2021-11-10 10:10:00|8884.7|8878.7|8884.2|8878.2|8886.2|8880.2|8883.2|8877.2|62
1636539300000|2021-11-10 10:15:00|8883.7|8877.7|8883.2|8877.2|8884.7|8878.7|8881.2|8875.2|52
1636539600000|2021-11-10 10:20:00|8883.7|8877.7|8886.7|8880.7|8888.2|8882.2|8883.7|8877.7|63
1636539900000|2021-11-10 10:25:00|8887.2|8881.2|8886.2|8880.2|8888.2|8882.2|8884.7|8878.7|61
1636540200000|2021-11-10 10:30:00|8885.7|8879.7|8876.2|8870.2|8885.7|8879.7|8875.7|8869.7|134
1636540500000|2021-11-10 10:35:00|8875.7|8869.7|8873.2|8867.2|8876.7|8870.7|8872.7|8866.7|51
1636540800000|2021-11-10 10:40:00|8873.7|8867.7|8873.2|8867.2|8874.7|8868.7|8870.7|8864.7|48
1636541100000|2021-11-10 10:45:00|8873.7|8867.7|8871.2|8865.2|8874.2|8868.2|8870.7|8864.7|12
1636541400000|2021-11-10 10:50:00|8871.7|8865.7|8873.2|8867.2|8875.2|8869.2|8870.7|8864.7|10
1636541700000|2021-11-10 10:55:00|8872.7|8866.7|8876.2|8870.2|8876.7|8870.7|8872.7|8866.7|10
1636542000000|2021-11-10 11:00:00|8875.7|8869.7|8877.2|8871.2|8878.7|8872.7|8873.7|8867.7|18
1636542300000|2021-11-10 11:05:00|8876.7|8870.7|8875.2|8869.2|8877.2|8871.2|8875.2|8869.2|2
1636542600000|2021-11-10 11:10:00|8874.7|8868.7|8873.7|8867.7|8877.2|8871.2|8873.7|8867.7|45
1636542900000|2021-11-10 11:15:00|8874.2|8868.2|8867.2|8861.2|8875.2|8869.2|8867.2|8861.2|116
1636543200000|2021-11-10 11:20:00|8867.7|8861.7|8867.7|8861.7|8869.7|8863.7|8865.7|8859.7|109
1636543500000|2021-11-10 11:25:00|8868.2|8862.2|8869.7|8863.7|8873.2|8867.2|8868.2|8862.2|68
1636543800000|2021-11-10 11:30:00|8869.2|8863.2|8869.7|8863.7|8870.2|8864.2|8866.7|8860.7|14
1636544100000|2021-11-10 11:35:00|8868.7|8862.7|8864.7|8858.7|8869.7|8863.7|8863.2|8857.2|36
1636544400000|2021-11-10 11:40:00|8865.2|8859.2|8863.2|8857.2|8865.7|8859.7|8862.2|8856.2|20
1636544700000|2021-11-10 11:45:00|8863.7|8857.7|8864.7|8858.7|8865.7|8859.7|8862.7|8856.7|32
1636545000000|2021-11-10 11:50:00|8864.2|8858.2|8864.2|8858.2|8865.7|8859.7|8862.2|8856.2|47
1636545300000|2021-11-10 11:55:00|8864.7|8858.7|8865.2|8859.2|8866.2|8860.2|8863.2|8857.2|15
1636545600000|2021-11-10 12:00:00|8865.7|8859.7|8864.2|8858.2|8867.2|8861.2|8862.7|8856.7|48
1636545900000|2021-11-10 12:05:00|8863.7|8857.7|8863.7|8857.7|8864.7|8858.7|8862.7|8856.7|26
1636546200000|2021-11-10 12:10:00|8864.2|8858.2|8867.2|8861.2|8869.7|8863.7|8861.7|8855.7|48
1636546500000|2021-11-10 12:15:00|8867.7|8861.7|8866.2|8860.2|8867.7|8861.7|8864.2|8858.2|133
1636546800000|2021-11-10 12:20:00|8866.7|8860.7|8867.7|8861.7|8867.7|8861.7|8865.7|8859.7|15
1636547100000|2021-11-10 12:25:00|8868.2|8862.2|8868.2|8862.2|8869.2|8863.2|8865.7|8859.7|58
1636547400000|2021-11-10 12:30:00|8867.7|8861.7|8865.7|8859.7|8867.7|8861.7|8863.2|8857.2|8
1636547700000|2021-11-10 12:35:00|8866.2|8860.2|8866.7|8860.7|8869.7|8863.7|8865.2|8859.2|167
1636548000000|2021-11-10 12:40:00|8867.2|8861.2|8868.2|8862.2|8869.7|8863.7|8866.7|8860.7|68
1636548300000|2021-11-10 12:45:00|8867.7|8861.7|8866.7|8860.7|8867.7|8861.7|8864.7|8858.7|38
1636548600000|2021-11-10 12:50:00|8867.7|8861.7|8869.7|8863.7|8870.2|8864.2|8867.2|8861.2|9
1636548900000|2021-11-10 12:55:00|8870.2|8864.2|8871.7|8865.7|8871.7|8865.7|8869.2|8863.2|39
1636549200000|2021-11-10 13:00:00|8870.7|8864.7|8871.2|8865.2|8873.2|8867.2|8869.7|8863.7|43
1636549500000|2021-11-10 13:05:00|8870.7|8864.7|8873.7|8867.7|8873.7|8867.7|8869.7|8863.7|15
1636549800000|2021-11-10 13:10:00|8873.2|8867.2|8875.7|8869.7|8876.2|8870.2|8870.7|8864.7|66
1636550100000|2021-11-10 13:15:00|8875.2|8869.2|8877.7|8871.7|8877.7|8871.7|8874.7|8868.7|30
1636550400000|2021-11-10 13:20:00|8878.2|8872.2|8879.7|8873.7|8880.2|8874.2|8877.7|8871.7|86
1636550700000|2021-11-10 13:25:00|8880.2|8874.2|8875.7|8869.7|8882.7|8876.7|8875.2|8869.2|94
1636551000000|2021-11-10 13:30:00|8875.2|8869.2|8861.2|8855.2|8875.2|8869.2|8855.2|8849.2|798
1636551300000|2021-11-10 13:35:00|8861.7|8855.7|8852.2|8846.2|8864.2|8858.2|8849.7|8843.7|309
1636551600000|2021-11-10 13:40:00|8851.2|8845.2|8860.2|8854.2|8863.7|8857.7|8851.2|8845.2|236
1636551900000|2021-11-10 13:45:00|8859.7|8853.7|8859.7|8853.7|8860.7|8854.7|8850.2|8844.2|188
1636552200000|2021-11-10 13:50:00|8860.2|8854.2|8862.2|8856.2|8867.2|8861.2|8859.7|8853.7|112
1636552500000|2021-11-10 13:55:00|8862.7|8856.7|8863.7|8857.7|8866.2|8860.2|8862.2|8856.2|81
1636552800000|2021-11-10 14:00:00|8863.2|8857.2|8868.2|8862.2|8871.2|8865.2|8863.2|8857.2|87
1636553100000|2021-11-10 14:05:00|8867.7|8861.7|8861.2|8855.2|8872.2|8866.2|8860.7|8854.7|256
1636553400000|2021-11-10 14:10:00|8861.7|8855.7|8862.7|8856.7|8862.7|8856.7|8858.7|8852.7|88
1636553700000|2021-11-10 14:15:00|8863.2|8857.2|8867.2|8861.2|8867.2|8861.2|8861.7|8855.7|171
1636554000000|2021-11-10 14:20:00|8866.7|8860.7|8866.2|8860.2|8868.2|8862.2|8861.7|8855.7|56
1636554300000|2021-11-10 14:25:00|8866.7|8860.7|8864.7|8858.7|8866.7|8860.7|8861.7|8855.7|66
1636554600000|2021-11-10 14:30:00|8863.2|8857.2|8861.2|8855.2|8871.7|8865.7|8848.7|8842.7|828
1636554900000|2021-11-10 14:35:00|8861.7|8855.7|8877.2|8871.2|8877.7|8871.7|8861.2|8855.2|522
1636555200000|2021-11-10 14:40:00|8877.7|8871.7|8870.2|8864.2|8882.7|8876.7|8870.2|8864.2|579
1636555500000|2021-11-10 14:45:00|8870.7|8864.7|8885.2|8879.2|8886.2|8880.2|8870.7|8864.7|279
1636555800000|2021-11-10 14:50:00|8884.7|8878.7|8882.2|8876.2|8884.7|8878.7|8873.2|8867.2|391
1636556100000|2021-11-10 14:55:00|8881.7|8875.7|8899.2|8893.2|8899.2|8893.2|8879.2|8873.2|257
1636556400000|2021-11-10 15:00:00|8900.7|8894.7|8898.7|8892.7|8902.7|8896.7|8891.2|8885.2|362
1636556700000|2021-11-10 15:05:00|8899.2|8893.2|8894.7|8888.7|8902.7|8896.7|8892.7|8886.7|285
1636557000000|2021-11-10 15:10:00|8894.2|8888.2|8888.7|8882.7|8894.7|8888.7|8884.7|8878.7|358
1636557300000|2021-11-10 15:15:00|8888.2|8882.2|8899.7|8893.7|8900.2|8894.2|8886.7|8880.7|236
1636557600000|2021-11-10 15:20:00|8899.2|8893.2|8895.2|8889.2|8903.7|8897.7|8894.2|8888.2|257
1636557900000|2021-11-10 15:25:00|8894.7|8888.7|8890.2|8884.2|8901.2|8895.2|8888.7|8882.7|175
1636558200000|2021-11-10 15:30:00|8889.7|8883.7|8893.2|8887.2|8893.7|8887.7|8886.2|8880.2|369
1636558500000|2021-11-10 15:35:00|8893.7|8887.7|8896.7|8890.7|8899.2|8893.2|8891.7|8885.7|195
1636558800000|2021-11-10 15:40:00|8897.2|8891.2|8899.2|8893.2|8899.7|8893.7|8891.7|8885.7|117
1636559100000|2021-11-10 15:45:00|8898.7|8892.7|8906.7|8900.7|8908.7|8902.7|8896.7|8890.7|386
1636559400000|2021-11-10 15:50:00|8906.2|8900.2|8912.2|8906.2|8913.7|8907.7|8905.2|8899.2|245
1636559700000|2021-11-10 15:55:00|8912.7|8906.7|8919.2|8913.2|8921.7|8915.7|8911.7|8905.7|330
1636560000000|2021-11-10 16:00:00|8920.2|8914.2|8919.2|8913.2|8922.2|8916.2|8917.2|8911.2|350
1636560300000|2021-11-10 16:05:00|8918.2|8912.2|8913.2|8907.2|8920.2|8914.2|8910.2|8904.2|244
1636560600000|2021-11-10 16:10:00|8912.2|8906.2|8917.2|8911.2|8922.2|8916.2|8912.2|8906.2|168
1636560900000|2021-11-10 16:15:00|8918.2|8912.2|8924.2|8918.2|8924.2|8918.2|8916.2|8910.2|176
1636561200000|2021-11-10 16:20:00|8923.2|8917.2|8917.2|8911.2|8924.2|8918.2|8915.2|8909.2|89
1636561500000|2021-11-10 16:25:00|8916.2|8910.2|8907.2|8901.2|8918.2|8912.2|8907.2|8901.2|190
1636561800000|2021-11-10 16:30:00|8908.2|8902.2|8903.2|8897.2|8910.2|8904.2|8902.2|8896.2|333
1636562100000|2021-11-10 16:35:00|8904.2|8898.2|8901.2|8895.2|8909.2|8903.2|8900.2|8894.2|266
1636562400000|2021-11-10 16:40:00|8902.2|8896.2|8904.2|8898.2|8910.2|8904.2|8898.2|8892.2|283
1636562700000|2021-11-10 16:45:00|8906.2|8900.2|8908.2|8902.2|8909.2|8903.2|8906.2|8900.2|77
1636563000000|2021-11-10 16:50:00|8910.2|8904.2|8899.2|8893.2|8910.2|8904.2|8899.2|8893.2|234
1636563300000|2021-11-10 16:55:00|8900.2|8894.2|8905.2|8899.2|8905.2|8899.2|8898.2|8892.2|380
1636563600000|2021-11-10 17:00:00|8904.2|8898.2|8903.2|8897.2|8906.2|8900.2|8902.2|8896.2|159
1636563900000|2021-11-10 17:05:00|8904.2|8898.2|8902.2|8896.2|8907.2|8901.2|8899.2|8893.2|161
1636564200000|2021-11-10 17:10:00|8901.2|8895.2|8897.2|8891.2|8904.2|8898.2|8893.2|8887.2|130
1636564500000|2021-11-10 17:15:00|8896.2|8890.2|8895.2|8889.2|8897.2|8891.2|8892.2|8886.2|114
1636564800000|2021-11-10 17:20:00|8897.2|8891.2|8896.2|8890.2|8899.2|8893.2|8894.2|8888.2|79
1636565100000|2021-11-10 17:25:00|8895.2|8889.2|8895.2|8889.2|8896.2|8890.2|8892.2|8886.2|140
1636565400000|2021-11-10 17:30:00|8897.2|8891.2|8897.2|8891.2|8899.2|8893.2|8895.2|8889.2|206
1636565700000|2021-11-10 17:35:00|8896.2|8890.2|8889.2|8883.2|8897.2|8891.2|8889.2|8883.2|399
1636566000000|2021-11-10 17:40:00|8888.2|8882.2|8882.2|8876.2|8892.2|8886.2|8882.2|8876.2|165
1636566300000|2021-11-10 17:45:00|8883.2|8877.2|8880.2|8874.2|8883.2|8877.2|8877.2|8871.2|165
1636566600000|2021-11-10 17:50:00|8881.2|8875.2|8888.2|8882.2|8888.2|8882.2|8880.2|8874.2|196
1636566900000|2021-11-10 17:55:00|8889.2|8883.2|8894.2|8888.2|8894.2|8888.2|8889.2|8883.2|107
1636567200000|2021-11-10 18:00:00|8895.2|8889.2|8878.2|8872.2|8897.2|8891.2|8878.2|8872.2|258
1636567500000|2021-11-10 18:05:00|8877.2|8871.2|8874.2|8868.2|8879.2|8873.2|8867.2|8861.2|360
1636567800000|2021-11-10 18:10:00|8873.2|8867.2|8873.2|8867.2|8881.2|8875.2|8872.2|8866.2|167
1636568100000|2021-11-10 18:15:00|8872.2|8866.2|8873.2|8867.2|8875.2|8869.2|8865.2|8859.2|355
1636568400000|2021-11-10 18:20:00|8872.2|8866.2|8867.2|8861.2|8872.2|8866.2|8867.2|8861.2|160
1636568700000|2021-11-10 18:25:00|8866.2|8860.2|8874.2|8868.2|8877.2|8871.2|8865.2|8859.2|204
1636569000000|2021-11-10 18:30:00|8873.2|8867.2|8878.2|8872.2|8878.2|8872.2|8871.2|8865.2|150
1636569300000|2021-11-10 18:35:00|8877.2|8871.2|8860.2|8854.2|8877.2|8871.2|8859.2|8853.2|415
1636569600000|2021-11-10 18:40:00|8859.2|8853.2|8853.2|8847.2|8860.2|8854.2|8853.2|8847.2|311
1636569900000|2021-11-10 18:45:00|8854.2|8848.2|8847.2|8841.2|8858.2|8852.2|8847.2|8841.2|220
1636570200000|2021-11-10 18:50:00|8848.2|8842.2|8841.2|8835.2|8848.2|8842.2|8838.2|8832.2|347
1636570500000|2021-11-10 18:55:00|8839.2|8833.2|8859.4|8836|8859.4|8841.2|8839.2|8833.2|266
1636570800000|2021-11-10 19:00:00|8859.2|8835.8|8847.2|8823.8|8860.8|8837.4|8845.3|8821.9|0
1636571100000|2021-11-10 19:05:00|8847.1|8823.7|8853.8|8830.4|8854.1|8830.7|8846.2|8822.8|0
1636571400000|2021-11-10 19:10:00|8853.7|8830.3|8847.9|8824.5|8854.6|8831.2|8847.5|8824.1|0
1636571700000|2021-11-10 19:15:00|8847.8|8824.4|8849.3|8825.9|8857|8833.6|8847.5|8824.1|0
1636572000000|2021-11-10 19:20:00|8849.5|8826.1|8840.7|8817.3|8852.3|8828.9|8840.4|8817|0
1636572300000|2021-11-10 19:25:00|8840.8|8817.4|8833.7|8810.3|8843.5|8820.1|8833.7|8810.3|0
1636572600000|2021-11-10 19:30:00|8833.8|8810.4|8835.3|8811.9|8840.9|8817.5|8833.8|8810.4|0
1636572900000|2021-11-10 19:35:00|8835.4|8812|8834.8|8811.4|8843.9|8820.5|8834.8|8811.4|0
1636573200000|2021-11-10 19:40:00|8834.9|8811.5|8826.3|8802.9|8838.3|8814.9|8826.3|8802.9|0
1636573500000|2021-11-10 19:45:00|8826.4|8803|8841.4|8818|8841.8|8818.4|8825.3|8801.9|0
1636573800000|2021-11-10 19:50:00|8841.3|8817.9|8843|8819.6|8847.9|8824.5|8837.8|8814.4|0
1636574100000|2021-11-10 19:55:00|8843.1|8819.7|8837.2|8813.8|8844.7|8821.3|8836.8|8813.4|0
1636574400000|2021-11-10 20:00:00|8837.4|8814|8842.6|8819.2|8844|8820.6|8836.9|8813.5|0
1636574700000|2021-11-10 20:05:00|8842.7|8819.3|8850.1|8826.7|8853.4|8830|8841.2|8817.8|0
1636575000000|2021-11-10 20:10:00|8850.2|8826.8|8858.2|8834.8|8858.6|8835.2|8850|8826.6|0
1636575300000|2021-11-10 20:15:00|8858.1|8834.7|8870.7|8847.3|8871.3|8847.9|8856.8|8833.4|0
1636575600000|2021-11-10 20:20:00|8870.6|8847.2|8859.5|8836.1|8873.9|8850.5|8859.4|8836|0
1636575900000|2021-11-10 20:25:00|8859.7|8836.3|8863.2|8839.8|8864.7|8841.3|8859.7|8836.3|0
1636576200000|2021-11-10 20:30:00|8863.3|8839.9|8860|8836.6|8865.8|8842.4|8856.9|8833.5|0
1636576500000|2021-11-10 20:35:00|8859.9|8836.5|8858.3|8834.9|8861.6|8838.2|8854.5|8831.1|0
1636576800000|2021-11-10 20:40:00|8858.4|8835|8855.7|8832.3|8862.3|8838.9|8855.7|8832.3|0
1636577100000|2021-11-10 20:45:00|8855.8|8832.4|8864.2|8840.8|8866.1|8842.7|8853.5|8830.1|0
1636577400000|2021-11-10 20:50:00|8864.3|8840.9|8873|8849.6|8875.1|8851.7|8864.3|8840.9|0
1636577700000|2021-11-10 20:55:00|8873.1|8849.7|8864.4|8841|8873.4|8850|8862.1|8838.7|0
1636578000000|2021-11-10 21:00:00|8864.1|8840.7|8863.3|8839.9|8865.6|8842.2|8862.1|8838.7|0
1636578300000|2021-11-10 21:05:00|8862.9|8839.5|8862.8|8839.4|8864.8|8841.4|8862|8838.6|0
1636578600000|2021-11-10 21:10:00|8863.2|8839.8|8863.9|8840.5|8864.3|8840.9|8861.3|8837.9|0
1636578900000|2021-11-10 21:15:00|8864.3|8840.9|8864.7|8841.3|8864.7|8841.3|8863.9|8840.5|0
1636579200000|2021-11-10 21:20:00|8864.9|8841.5|8867.4|8844|8867.4|8844|8864.7|8841.3|0
1636579500000|2021-11-10 21:25:00|8867|8843.6|8865.9|8842.5|8867.2|8843.8|8865.9|8842.5|0
1636579800000|2021-11-10 21:30:00|8866.2|8842.8|8866.2|8842.8|8866.6|8843.2|8865.9|8842.5|0
1636580100000|2021-11-10 21:35:00|8866.4|8843|8867.4|8844|8867.8|8844.4|8866.2|8842.8|0
1636580400000|2021-11-10 21:40:00|8867.2|8843.8|8867|8843.6|8867.8|8844.4|8866.2|8842.8|0
1636580700000|2021-11-10 21:45:00|8866.8|8843.4|8868.7|8845.3|8869.1|8845.7|8866.2|8842.8|0
1636581000000|2021-11-10 21:50:00|8868.9|8845.5|8868.3|8844.9|8869.1|8845.7|8868.3|8844.9|0
1636581300000|2021-11-10 21:55:00|8868.5|8845.1|8868|8844.6|8869.5|8846.1|8867.7|8844.3|0
1636581600000|2021-11-10 22:00:00|8868.2|8844.8|8868.1|8844.7|8868.3|8844.9|8868|8844.6|0
1636581900000|2021-11-10 22:05:00|8868.2|8844.8|8868.6|8845.2|8868.6|8845.2|8868.1|8844.7|0
1636582200000|2021-11-10 22:10:00|8868.5|8845.1|8868.5|8845.1|8868.7|8845.3|8868.4|8845|0
1636582500000|2021-11-10 22:15:00|8868.4|8845|8868.5|8845.1|8868.7|8845.3|8868.2|8844.8|0
1636582800000|2021-11-10 22:20:00|8868.4|8845|8868|8844.6|8868.5|8845.1|8868|8844.6|0
1636583100000|2021-11-10 22:25:00|8868.2|8844.8|8868.1|8844.7|8868.8|8845.4|8868|8844.6|0
1636583400000|2021-11-10 22:30:00|8868.2|8844.8|8868.1|8844.7|8868.7|8845.3|8868.1|8844.7|0
1636583700000|2021-11-10 22:35:00|8868.2|8844.8|8868.6|8845.2|8868.8|8845.4|8868.1|8844.7|0
1636584000000|2021-11-10 22:40:00|8868.5|8845.1|8868.4|8845|8868.6|8845.2|8868.4|8845|0
1636584300000|2021-11-10 22:45:00|8868.5|8845.1|8868.5|8845.1|8868.7|8845.3|8868.4|8845|0
1636584600000|2021-11-10 22:50:00|8868.4|8845|8868|8844.6|8868.5|8845.1|8867.6|8844.2|0
1636584900000|2021-11-10 22:55:00|8868.1|8844.7|8867.9|8844.5|8868.1|8844.7|8867.5|8844.1|0
1636585200000|2021-11-10 23:00:00|8868.5|8845.1|8868.7|8845.3|8869.6|8846.2|8867.2|8843.8|0
1636585500000|2021-11-10 23:05:00|8868.3|8844.9|8865.6|8842.2|8869.1|8845.7|8864.9|8841.5|0
1636585800000|2021-11-10 23:10:00|8865.8|8842.4|8865.3|8841.9|8865.8|8842.4|8864.5|8841.1|0
1636586100000|2021-11-10 23:15:00|8865.4|8842|8867.5|8844.1|8867.7|8844.3|8864.9|8841.5|0
1636586400000|2021-11-10 23:20:00|8867.9|8844.5|8868.3|8844.9|8869.8|8846.4|8867.9|8844.5|0
1636586700000|2021-11-10 23:25:00|8867.9|8844.5|8865.6|8842.2|8868.3|8844.9|8864.5|8841.1|0
1636587000000|2021-11-10 23:30:00|8866|8842.6|8864.1|8840.7|8866.4|8843|8863.9|8840.5|0
1636587300000|2021-11-10 23:35:00|8863.7|8840.3|8863.7|8840.3|8864.5|8841.1|8863|8839.6|0
1636587600000|2021-11-10 23:40:00|8863.9|8840.5|8862|8838.6|8864.7|8841.3|8862|8838.6|0
1636587900000|2021-11-10 23:45:00|8861.6|8838.2|8859.3|8835.9|8862|8838.6|8859.3|8835.9|0
1636588200000|2021-11-10 23:50:00|8859.7|8836.3|8861.2|8837.8|8861.2|8837.8|8858.7|8835.3|0
1636588500000|2021-11-10 23:55:00|8861|8837.6|8864.3|8840.9|8864.3|8840.9|8860.3|8836.9|0
1636588800000|2021-11-11 00:00:00|8863.9|8840.5|8864.7|8841.3|8866.6|8843.2|8863.9|8840.5|0
1636589100000|2021-11-11 00:05:00|8864.9|8841.5|8867.5|8844.1|8868|8844.6|8864.3|8840.9|0
1636589400000|2021-11-11 00:10:00|8867.7|8844.3|8872.3|8848.9|8873.2|8849.8|8867.7|8844.3|0
1636589700000|2021-11-11 00:15:00|8872.7|8849.3|8871.4|8848|8872.8|8849.4|8870.7|8847.3|0
1636590000000|2021-11-11 00:20:00|8870.9|8847.5|8874|8850.6|8874.3|8850.9|8870.7|8847.3|0
1636590300000|2021-11-11 00:25:00|8874.1|8850.7|8873|8849.6|8874.1|8850.7|8872.3|8848.9|0
1636590600000|2021-11-11 00:30:00|8872.9|8849.5|8873.4|8850|8875.5|8852.1|8872.3|8848.9|0
1636590900000|2021-11-11 00:35:00|8873.5|8850.1|8872.6|8849.2|8875.7|8852.3|8872.6|8849.2|0
1636591200000|2021-11-11 00:40:00|8872.8|8849.4|8869.2|8845.8|8875.1|8851.7|8869.2|8845.8|0
1636591500000|2021-11-11 00:45:00|8869.1|8845.7|8868.7|8845.3|8869.1|8845.7|8866.7|8843.3|0
1636591800000|2021-11-11 00:50:00|8868.6|8845.2|8868|8844.6|8868.7|8845.3|8866.8|8843.4|0
1636592100000|2021-11-11 00:55:00|8867.8|8844.4|8870|8846.6|8870.7|8847.3|8867.8|8844.4|0
1636592400000|2021-11-11 01:00:00|8869.8|8846.4|8870.1|8846.7|8871.3|8847.9|8869.6|8846.2|0
1636592700000|2021-11-11 01:05:00|8869.6|8846.2|8866.8|8843.4|8869.6|8846.2|8865.5|8842.1|0
1636593000000|2021-11-11 01:10:00|8866.9|8843.5|8866.3|8842.9|8867.4|8844|8865.2|8841.8|0
1636593300000|2021-11-11 01:15:00|8867.2|8843.8|8844.2|8838.2|8867.3|8855.2|8821.2|8815.2|2197
1636593600000|2021-11-11 01:20:00|8845.2|8839.2|8841.2|8835.2|8846.2|8840.2|8838.2|8832.2|800
1636593900000|2021-11-11 01:25:00|8840.2|8834.2|8838.2|8832.2|8840.2|8834.2|8828.2|8822.2|611
1636594200000|2021-11-11 01:30:00|8841.2|8835.2|8881.2|8875.2|8881.2|8875.2|8834.2|8828.2|3825
1636594500000|2021-11-11 01:35:00|8882.2|8876.2|8892.2|8886.2|8897.2|8891.2|8872.2|8866.2|2463
1636594800000|2021-11-11 01:40:00|8891.2|8885.2|8883.2|8877.2|8891.2|8885.2|8872.2|8866.2|1878
1636595100000|2021-11-11 01:45:00|8884.2|8878.2|8895.2|8889.2|8902.2|8896.2|8875.2|8869.2|1978
1636595400000|2021-11-11 01:50:00|8897.2|8891.2|8911.2|8905.2|8916.2|8910.2|8897.2|8891.2|1520
1636595700000|2021-11-11 01:55:00|8913.2|8907.2|8959.2|8953.2|8961.2|8955.2|8911.2|8905.2|3109
1636596000000|2021-11-11 02:00:00|8960.2|8954.2|8949.2|8943.2|8961.2|8955.2|8939.2|8933.2|2787
1636596300000|2021-11-11 02:05:00|8950.2|8944.2|8946.2|8940.2|8971.2|8965.2|8945.2|8939.2|1792
1636596600000|2021-11-11 02:10:00|8945.2|8939.2|8939.2|8933.2|8951.2|8945.2|8935.2|8929.2|1038
1636596900000|2021-11-11 02:15:00|8937.2|8931.2|8933.2|8927.2|8937.2|8931.2|8924.2|8918.2|1093
1636597200000|2021-11-11 02:20:00|8931.2|8925.2|8933.2|8927.2|8937.2|8931.2|8918.2|8912.2|1274
1636597500000|2021-11-11 02:25:00|8932.2|8926.2|8925.2|8919.2|8937.2|8931.2|8919.2|8913.2|1022
1636597800000|2021-11-11 02:30:00|8923.2|8917.2|8931.2|8925.2|8944.2|8938.2|8923.2|8917.2|802
1636598100000|2021-11-11 02:35:00|8930.2|8924.2|8935.2|8929.2|8938.2|8932.2|8926.2|8920.2|688
1636598400000|2021-11-11 02:40:00|8936.2|8930.2|8936.2|8930.2|8943.2|8937.2|8932.2|8926.2|429
1636598700000|2021-11-11 02:45:00|8937.2|8931.2|8907.2|8901.2|8937.2|8931.2|8907.2|8901.2|1024
1636599000000|2021-11-11 02:50:00|8906.2|8900.2|8912.2|8906.2|8916.2|8910.2|8906.2|8900.2|932
1636599300000|2021-11-11 02:55:00|8913.2|8907.2|8911.2|8905.2|8920.2|8914.2|8905.2|8899.2|416
1636599600000|2021-11-11 03:00:00|8912.2|8906.2|8904.2|8898.2|8912.2|8906.2|8902.2|8896.2|528
1636599900000|2021-11-11 03:05:00|8905.2|8899.2|8909.2|8903.2|8914.2|8908.2|8901.2|8895.2|566
1636600200000|2021-11-11 03:10:00|8908.2|8902.2|8894.2|8888.2|8910.2|8904.2|8891.2|8885.2|780
1636600500000|2021-11-11 03:15:00|8893.2|8887.2|8894.2|8888.2|8895.2|8889.2|8889.2|8883.2|449
1636600800000|2021-11-11 03:20:00|8895.2|8889.2|8899.2|8893.2|8900.2|8894.2|8894.2|8888.2|303
1636601100000|2021-11-11 03:25:00|8900.2|8894.2|8912.2|8906.2|8913.2|8907.2|8897.2|8891.2|394
1636601400000|2021-11-11 03:30:00|8911.2|8905.2|8909.2|8903.2|8912.2|8906.2|8904.2|8898.2|324
1636601700000|2021-11-11 03:35:00|8910.2|8904.2|8914.2|8908.2|8916.2|8910.2|8909.2|8903.2|240
1636602000000|2021-11-11 03:40:00|8915.2|8909.2|8914.2|8908.2|8917.2|8911.2|8911.2|8905.2|202
1636602300000|2021-11-11 03:45:00|8913.2|8907.2|8918.2|8912.2|8920.2|8914.2|8912.2|8906.2|253
1636602600000|2021-11-11 03:50:00|8919.2|8913.2|8911.2|8905.2|8919.2|8913.2|8911.2|8905.2|236
1636602900000|2021-11-11 03:55:00|8912.2|8906.2|8913.2|8907.2|8914.2|8908.2|8909.2|8903.2|167
1636603200000|2021-11-11 04:00:00|8920|8896.6|8920|8896.6|8920.7|8897.3|8919.1|8895.7|1
1636603500000|2021-11-11 04:05:00|8919.9|8896.5|8920.2|8896.8|8920.2|8896.8|8918.8|8895.4|0
1636603800000|2021-11-11 04:10:00|8920.1|8896.7|8919.3|8895.9|8920.2|8896.8|8919.3|8895.9|0
1636604100000|2021-11-11 04:15:00|8919.1|8895.7|8917.7|8894.3|8919.3|8895.9|8917.7|8894.3|0
1636604400000|2021-11-11 04:20:00|8917.9|8894.5|8916.5|8893.1|8917.9|8894.5|8915.8|8892.4|0
1636604700000|2021-11-11 04:25:00|8916.3|8892.9|8911.4|8888|8916.3|8892.9|8910|8886.6|0
1636605000000|2021-11-11 04:30:00|8911.2|8887.8|8912.1|8888.7|8913|8889.6|8910.7|8887.3|0
1636605300000|2021-11-11 04:35:00|8912|8888.6|8911.3|8887.9|8912.3|8888.9|8910.1|8886.7|0
1636605600000|2021-11-11 04:40:00|8911.5|8888.1|8911.5|8888.1|8911.7|8888.3|8910.8|8887.4|0
1636605900000|2021-11-11 04:45:00|8911.3|8887.9|8913.2|8889.8|8913.9|8890.5|8910.8|8887.4|0
1636606200000|2021-11-11 04:50:00|8913.1|8889.7|8912.5|8889.1|8913.4|8890|8912.1|8888.7|0
1636606500000|2021-11-11 04:55:00|8912.3|8888.9|8913|8889.6|8913.5|8890.1|8911.2|8887.8|0
1636606800000|2021-11-11 05:00:00|8913.2|8889.8|8919.2|8913.2|8919.2|8913.2|8900.2|8889.8|748
1636607100000|2021-11-11 05:05:00|8918.2|8912.2|8914.2|8908.2|8921.2|8915.2|8911.2|8905.2|938
1636607400000|2021-11-11 05:10:00|8913.2|8907.2|8918.2|8912.2|8918.2|8912.2|8907.2|8901.2|579
1636607700000|2021-11-11 05:15:00|8917.2|8911.2|8918.2|8912.2|8921.2|8915.2|8913.2|8907.2|448
1636608000000|2021-11-11 05:20:00|8917.2|8911.2|8934.2|8928.2|8938.2|8932.2|8916.2|8910.2|762
1636608300000|2021-11-11 05:25:00|8935.2|8929.2|8932.2|8926.2|8938.2|8932.2|8927.2|8921.2|537
1636608600000|2021-11-11 05:30:00|8933.2|8927.2|8930.2|8924.2|8937.2|8931.2|8925.2|8919.2|432
1636608900000|2021-11-11 05:35:00|8932.2|8926.2|8935.2|8929.2|8942.2|8936.2|8931.2|8925.2|455
1636609200000|2021-11-11 05:40:00|8934.2|8928.2|8933.2|8927.2|8935.2|8929.2|8927.2|8921.2|291
1636609500000|2021-11-11 05:45:00|8932.2|8926.2|8928.2|8922.2|8933.2|8927.2|8926.2|8920.2|243
1636609800000|2021-11-11 05:50:00|8926.2|8920.2|8930.2|8924.2|8934.2|8928.2|8924.2|8918.2|253
1636610100000|2021-11-11 05:55:00|8931.2|8925.2|8945.2|8939.2|8946.2|8940.2|8931.2|8925.2|739
1636610400000|2021-11-11 06:00:00|8947.2|8941.2|8953.2|8947.2|8957.2|8951.2|8946.2|8940.2|1208
1636610700000|2021-11-11 06:05:00|8954.2|8948.2|8962.2|8956.2|8964.2|8958.2|8953.2|8947.2|957
1636611000000|2021-11-11 06:10:00|8963.2|8957.2|8987.2|8981.2|8987.2|8981.2|8957.2|8951.2|1694
1636611300000|2021-11-11 06:15:00|8988.2|8982.2|8989.2|8983.2|8992.2|8986.2|8973.2|8967.2|1406
1636611600000|2021-11-11 06:20:00|8990.2|8984.2|8986.2|8980.2|8993.2|8987.2|8980.2|8974.2|1420
1636611900000|2021-11-11 06:25:00|8987.2|8981.2|9002.2|8996.2|9002.2|8996.2|8985.2|8979.2|1146
1636612200000|2021-11-11 06:30:00|9003.2|8997.2|9010.2|9004.2|9015.2|9009.2|9001.2|8995.2|2453
1636612500000|2021-11-11 06:35:00|9012.2|9006.2|9011.2|9005.2|9014.2|9008.2|9001.2|8995.2|1026
1636612800000|2021-11-11 06:40:00|9012.2|9006.2|9025.2|9019.2|9025.2|9019.2|9005.2|8999.2|1381
1636613100000|2021-11-11 06:45:00|9024.2|9018.2|9038.2|9032.2|9050.2|9044.2|9024.2|9018.2|2610
1636613400000|2021-11-11 06:50:00|9037.2|9031.2|9066.2|9060.2|9069.2|9063.2|9037.2|9031.2|1974
1636613700000|2021-11-11 06:55:00|9065.2|9059.2|9057.2|9051.2|9075.2|9069.2|9056.2|9050.2|1606
1636614000000|2021-11-11 07:00:00|9056.2|9050.2|9056.2|9050.2|9069.2|9063.2|9055.2|9049.2|1821
1636614300000|2021-11-11 07:05:00|9055.2|9049.2|9049.2|9043.2|9056.2|9050.2|9049.2|9043.2|1134
1636614600000|2021-11-11 07:10:00|9050.2|9044.2|9059.2|9053.2|9059.2|9053.2|9049.2|9043.2|1359
1636614900000|2021-11-11 07:15:00|9058.2|9052.2|9070.2|9064.2|9072.2|9066.2|9055.2|9049.2|1407
1636615200000|2021-11-11 07:20:00|9069.2|9063.2|9079.2|9073.2|9082.2|9076.2|9064.2|9058.2|1500
1636615500000|2021-11-11 07:25:00|9080.2|9074.2|9077.2|9071.2|9080.2|9074.2|9074.2|9068.2|951
1636615800000|2021-11-11 07:30:00|9076.2|9070.2|9058.2|9052.2|9083.2|9077.2|9058.2|9052.2|1341
1636616100000|2021-11-11 07:35:00|9057.2|9051.2|9051.2|9045.2|9059.2|9053.2|9050.2|9044.2|1273
1636616400000|2021-11-11 07:40:00|9050.2|9044.2|9058.2|9052.2|9062.2|9056.2|9047.2|9041.2|1056
1636616700000|2021-11-11 07:45:00|9057.2|9051.2|9056.2|9050.2|9062.2|9056.2|9054.2|9048.2|1477
1636617000000|2021-11-11 07:50:00|9055.2|9049.2|9051.2|9045.2|9055.2|9049.2|9047.2|9041.2|1915
1636617300000|2021-11-11 07:55:00|9050.2|9044.2|9051.2|9045.2|9055.2|9049.2|9048.2|9042.2|1611
1636617600000|2021-11-11 08:00:00|9052.2|9046.2|9044.2|9038.2|9056.2|9050.2|9044.2|9038.2|2540
1636617900000|2021-11-11 08:05:00|9045.2|9039.2|9035.2|9029.2|9048.2|9042.2|9035.2|9029.2|2776
1636618200000|2021-11-11 08:10:00|9037.2|9031.2|9028.2|9022.2|9038.2|9032.2|9026.2|9020.2|2270
1636618500000|2021-11-11 08:15:00|9029.2|9023.2|9035.2|9029.2|9039.2|9033.2|9028.2|9022.2|2552
1636618800000|2021-11-11 08:20:00|9034.2|9028.2|9033.2|9027.2|9035.2|9029.2|9030.2|9024.2|1706
1636619100000|2021-11-11 08:25:00|9034.2|9028.2|9033.2|9027.2|9037.2|9031.2|9030.2|9024.2|1323
1636619400000|2021-11-11 08:30:00|9039.9|9016.5|9032.7|9009.3|9039.9|9016.5|9030.6|9007.2|0
1636619700000|2021-11-11 08:35:00|9032.9|9009.5|9031|9007.6|9032.9|9009.5|9027.8|9004.4|0
1636620000000|2021-11-11 08:40:00|9030.9|9007.5|9034|9010.6|9035.3|9011.9|9030.7|9007.3|0
1636620300000|2021-11-11 08:45:00|9033.8|9010.4|9029.3|9005.9|9034.8|9011.4|9028.6|9005.2|0
1636620600000|2021-11-11 08:50:00|9029.1|9005.7|9034.8|9011.4|9036.6|9013.2|9028.6|9005.2|0
1636620900000|2021-11-11 08:55:00|9034.3|9010.9|9035.4|9012|9036.6|9013.2|9032.7|9009.3|0
1636621200000|2021-11-11 09:00:00|9035.9|9012.5|9038.4|9015|9040.3|9016.9|9035.7|9012.3|0
1636621500000|2021-11-11 09:05:00|9038.5|9015.1|9037.7|9014.3|9040.1|9016.7|9035.3|9011.9|0
1636621800000|2021-11-11 09:10:00|9037.6|9014.2|9043|9019.6|9043.5|9020.1|9036.1|9012.7|0
1636622100000|2021-11-11 09:15:00|9044.2|9038.2|9039.2|9033.2|9044.2|9038.2|9028.2|9022.2|329
1636622400000|2021-11-11 09:20:00|9040.2|9034.2|9044.2|9038.2|9044.2|9038.2|9038.2|9032.2|92
1636622700000|2021-11-11 09:25:00|9042.2|9036.2|9043.2|9037.2|9049.2|9043.2|9040.2|9034.2|264
1636623000000|2021-11-11 09:30:00|9044.2|9038.2|9042.2|9036.2|9045.2|9039.2|9041.2|9035.2|110
1636623300000|2021-11-11 09:35:00|9043.2|9037.2|9034.2|9028.2|9044.2|9038.2|9034.2|9028.2|112
1636623600000|2021-11-11 09:40:00|9033.2|9027.2|9033.2|9027.2|9037.2|9031.2|9030.2|9024.2|79
1636623900000|2021-11-11 09:45:00|9034.2|9028.2|9033.2|9027.2|9035.2|9029.2|9033.2|9027.2|101
1636624200000|2021-11-11 09:50:00|9034.2|9028.2|9036.2|9030.2|9039.2|9033.2|9034.2|9028.2|46
1636624500000|2021-11-11 09:55:00|9038.2|9032.2|9040.2|9034.2|9040.2|9034.2|9038.2|9032.2|140
1636624800000|2021-11-11 10:00:00|9039.7|9033.7|9040.7|9034.7|9041.2|9035.2|9036.7|9030.7|36
1636625100000|2021-11-11 10:05:00|9040.2|9034.2|9043.2|9037.2|9045.7|9039.7|9037.7|9031.7|90
1636625400000|2021-11-11 10:10:00|9043.7|9037.7|9039.7|9033.7|9044.2|9038.2|9039.2|9033.2|76
1636625700000|2021-11-11 10:15:00|9040.2|9034.2|9039.2|9033.2|9042.7|9036.7|9037.7|9031.7|53
1636626000000|2021-11-11 10:20:00|9038.7|9032.7|9039.7|9033.7|9041.2|9035.2|9036.7|9030.7|81
1636626300000|2021-11-11 10:25:00|9040.2|9034.2|9039.7|9033.7|9041.2|9035.2|9038.7|9032.7|23
1636626600000|2021-11-11 10:30:00|9039.2|9033.2|9040.7|9034.7|9040.7|9034.7|9033.7|9027.7|146
1636626900000|2021-11-11 10:35:00|9040.2|9034.2|9034.7|9028.7|9040.7|9034.7|9033.7|9027.7|51
1636627200000|2021-11-11 10:40:00|9034.2|9028.2|9037.7|9031.7|9040.7|9034.7|9031.7|9025.7|106
1636627500000|2021-11-11 10:45:00|9037.2|9031.2|9037.7|9031.7|9039.7|9033.7|9036.7|9030.7|72
1636627800000|2021-11-11 10:50:00|9038.2|9032.2|9040.7|9034.7|9041.7|9035.7|9037.7|9031.7|55
1636628100000|2021-11-11 10:55:00|9039.7|9033.7|9039.7|9033.7|9042.7|9036.7|9039.7|9033.7|97
1636628400000|2021-11-11 11:00:00|9040.2|9034.2|9039.7|9033.7|9041.7|9035.7|9038.7|9032.7|96
1636628700000|2021-11-11 11:05:00|9040.2|9034.2|9045.2|9039.2|9045.7|9039.7|9039.7|9033.7|109
1636629000000|2021-11-11 11:10:00|9044.7|9038.7|9042.7|9036.7|9045.7|9039.7|9041.7|9035.7|46
1636629300000|2021-11-11 11:15:00|9042.2|9036.2|9041.7|9035.7|9043.7|9037.7|9040.7|9034.7|68
1636629600000|2021-11-11 11:20:00|9042.2|9036.2|9039.7|9033.7|9042.2|9036.2|9038.7|9032.7|42
1636629900000|2021-11-11 11:25:00|9039.2|9033.2|9038.2|9032.2|9040.2|9034.2|9035.7|9029.7|38
1636630200000|2021-11-11 11:30:00|9038.7|9032.7|9041.7|9035.7|9042.7|9036.7|9037.7|9031.7|54
1636630500000|2021-11-11 11:35:00|9042.2|9036.2|9042.7|9036.7|9042.7|9036.7|9041.7|9035.7|29
1636630800000|2021-11-11 11:40:00|9042.2|9036.2|9047.7|9041.7|9048.2|9042.2|9042.2|9036.2|63
1636631100000|2021-11-11 11:45:00|9048.7|9042.7|9045.7|9039.7|9048.7|9042.7|9045.7|9039.7|50
1636631400000|2021-11-11 11:50:00|9044.7|9038.7|9041.2|9035.2|9044.7|9038.7|9039.2|9033.2|52
1636631700000|2021-11-11 11:55:00|9041.7|9035.7|9040.7|9034.7|9041.7|9035.7|9035.7|9029.7|73
1636632000000|2021-11-11 12:00:00|9039.7|9033.7|9040.2|9034.2|9040.7|9034.7|9036.7|9030.7|49
1636632300000|2021-11-11 12:05:00|9040.7|9034.7|9040.2|9034.2|9044.2|9038.2|9039.7|9033.7|52
1636632600000|2021-11-11 12:10:00|9040.7|9034.7|9043.7|9037.7|9046.7|9040.7|9039.7|9033.7|143
1636632900000|2021-11-11 12:15:00|9044.2|9038.2|9045.7|9039.7|9046.7|9040.7|9041.7|9035.7|122
1636633200000|2021-11-11 12:20:00|9045.2|9039.2|9042.7|9036.7|9046.7|9040.7|9042.2|9036.2|117
1636633500000|2021-11-11 12:25:00|9042.2|9036.2|9044.7|9038.7|9045.2|9039.2|9041.7|9035.7|27
1636633800000|2021-11-11 12:30:00|9044.2|9038.2|9042.2|9036.2|9045.7|9039.7|9041.2|9035.2|29
1636634100000|2021-11-11 12:35:00|9041.7|9035.7|9037.7|9031.7|9043.7|9037.7|9037.7|9031.7|37
1636634400000|2021-11-11 12:40:00|9038.2|9032.2|9031.7|9025.7|9039.2|9033.2|9031.7|9025.7|101
1636634700000|2021-11-11 12:45:00|9032.7|9026.7|9034.7|9028.7|9034.7|9028.7|9031.2|9025.2|136
1636635000000|2021-11-11 12:50:00|9035.7|9029.7|9037.7|9031.7|9039.7|9033.7|9035.7|9029.7|100
1636635300000|2021-11-11 12:55:00|9038.2|9032.2|9038.7|9032.7|9039.7|9033.7|9036.7|9030.7|48
1636635600000|2021-11-11 13:00:00|9038.2|9032.2|9035.7|9029.7|9039.2|9033.2|9035.2|9029.2|72
1636635900000|2021-11-11 13:05:00|9036.2|9030.2|9029.7|9023.7|9036.7|9030.7|9029.2|9023.2|98
1636636200000|2021-11-11 13:10:00|9029.2|9023.2|9036.7|9030.7|9036.7|9030.7|9029.2|9023.2|81
1636636500000|2021-11-11 13:15:00|9037.2|9031.2|9036.2|9030.2|9037.2|9031.2|9032.7|9026.7|52
1636636800000|2021-11-11 13:20:00|9036.7|9030.7|9039.7|9033.7|9042.2|9036.2|9034.7|9028.7|56
1636637100000|2021-11-11 13:25:00|9039.2|9033.2|9037.7|9031.7|9040.7|9034.7|9036.7|9030.7|66
1636637400000|2021-11-11 13:30:00|9038.7|9032.7|9037.7|9031.7|9040.7|9034.7|9034.7|9028.7|35
1636637700000|2021-11-11 13:35:00|9038.2|9032.2|9037.7|9031.7|9039.2|9033.2|9037.2|9031.2|15
1636638000000|2021-11-11 13:40:00|9038.2|9032.2|9043.2|9037.2|9043.7|9037.7|9037.7|9031.7|26
1636638300000|2021-11-11 13:45:00|9043.7|9037.7|9045.2|9039.2|9045.7|9039.7|9042.2|9036.2|51
1636638600000|2021-11-11 13:50:00|9044.7|9038.7|9044.7|9038.7|9045.7|9039.7|9043.2|9037.2|107
1636638900000|2021-11-11 13:55:00|9044.2|9038.2|9048.7|9042.7|9049.2|9043.2|9042.7|9036.7|78
1636639200000|2021-11-11 14:00:00|9048.2|9042.2|9049.7|9043.7|9050.7|9044.7|9047.2|9041.2|64
1636639500000|2021-11-11 14:05:00|9050.2|9044.2|9053.2|9047.2|9053.7|9047.7|9048.7|9042.7|193
1636639800000|2021-11-11 14:10:00|9053.7|9047.7|9057.7|9051.7|9058.7|9052.7|9053.7|9047.7|160
1636640100000|2021-11-11 14:15:00|9057.2|9051.2|9057.7|9051.7|9059.7|9053.7|9055.2|9049.2|98
1636640400000|2021-11-11 14:20:00|9058.2|9052.2|9057.7|9051.7|9059.7|9053.7|9056.2|9050.2|46
1636640700000|2021-11-11 14:25:00|9058.7|9052.7|9060.7|9054.7|9060.7|9054.7|9053.7|9047.7|175
1636641000000|2021-11-11 14:30:00|9061.2|9055.2|9083.7|9077.7|9087.2|9081.2|9057.2|9051.2|1419
1636641300000|2021-11-11 14:35:00|9083.2|9077.2|9076.7|9070.7|9091.7|9085.7|9075.7|9069.7|973
1636641600000|2021-11-11 14:40:00|9076.2|9070.2|9089.7|9083.7|9094.7|9088.7|9076.2|9070.2|1051
1636641900000|2021-11-11 14:45:00|9090.2|9084.2|9103.2|9097.2|9103.2|9097.2|9085.7|9079.7|635
1636642200000|2021-11-11 14:50:00|9102.7|9096.7|9112.7|9106.7|9113.7|9107.7|9096.7|9090.7|829
1636642500000|2021-11-11 14:55:00|9113.7|9107.7|9103.2|9097.2|9114.7|9108.7|9093.7|9087.7|549
1636642800000|2021-11-11 15:00:00|9102.7|9096.7|9103.7|9097.7|9107.7|9101.7|9092.2|9086.2|481
1636643100000|2021-11-11 15:05:00|9104.2|9098.2|9103.2|9097.2|9108.7|9102.7|9099.7|9093.7|599
1636643400000|2021-11-11 15:10:00|9103.7|9097.7|9120.7|9114.7|9120.7|9114.7|9103.7|9097.7|634
1636643700000|2021-11-11 15:15:00|9120.2|9114.2|9119.7|9113.7|9120.7|9114.7|9110.7|9104.7|460
1636644000000|2021-11-11 15:20:00|9118.7|9112.7|9116.2|9110.2|9124.7|9118.7|9107.2|9101.2|390
1636644300000|2021-11-11 15:25:00|9115.7|9109.7|9099.2|9093.2|9118.7|9112.7|9096.7|9090.7|513
1636644600000|2021-11-11 15:30:00|9098.7|9092.7|9104.7|9098.7|9111.7|9105.7|9098.7|9092.7|361
1636644900000|2021-11-11 15:35:00|9104.2|9098.2|9114.2|9108.2|9116.7|9110.7|9103.7|9097.7|383
1636645200000|2021-11-11 15:40:00|9113.7|9107.7|9112.7|9106.7|9116.7|9110.7|9108.2|9102.2|304
1636645500000|2021-11-11 15:45:00|9113.2|9107.2|9130.2|9124.2|9131.7|9125.7|9113.2|9107.2|455
1636645800000|2021-11-11 15:50:00|9129.7|9123.7|9133.7|9127.7|9138.7|9132.7|9129.7|9123.7|530
1636646100000|2021-11-11 15:55:00|9134.2|9128.2|9138.2|9132.2|9141.7|9135.7|9132.7|9126.7|361
1636646400000|2021-11-11 16:00:00|9139.2|9133.2|9147.2|9141.2|9147.2|9141.2|9138.2|9132.2|458
1636646700000|2021-11-11 16:05:00|9146.2|9140.2|9144.2|9138.2|9148.2|9142.2|9141.2|9135.2|266
1636647000000|2021-11-11 16:10:00|9143.2|9137.2|9140.2|9134.2|9146.2|9140.2|9140.2|9134.2|496
1636647300000|2021-11-11 16:15:00|9139.2|9133.2|9143.2|9137.2|9144.2|9138.2|9139.2|9133.2|104
1636647600000|2021-11-11 16:20:00|9144.2|9138.2|9143.2|9137.2|9146.2|9140.2|9142.2|9136.2|221
1636647900000|2021-11-11 16:25:00|9144.2|9138.2|9145.2|9139.2|9149.2|9143.2|9141.2|9135.2|395
1636648200000|2021-11-11 16:30:00|9146.2|9140.2|9141.2|9135.2|9147.2|9141.2|9135.2|9129.2|429
1636648500000|2021-11-11 16:35:00|9140.2|9134.2|9145.2|9139.2|9146.2|9140.2|9139.2|9133.2|155
1636648800000|2021-11-11 16:40:00|9144.2|9138.2|9143.2|9137.2|9144.2|9138.2|9139.2|9133.2|156
1636649100000|2021-11-11 16:45:00|9142.2|9136.2|9142.2|9136.2|9145.2|9139.2|9140.2|9134.2|144
1636649400000|2021-11-11 16:50:00|9143.2|9137.2|9141.2|9135.2|9143.2|9137.2|9138.2|9132.2|218
1636649700000|2021-11-11 16:55:00|9140.2|9134.2|9143.2|9137.2|9143.2|9137.2|9139.2|9133.2|281
1636650000000|2021-11-11 17:00:00|9140.2|9134.2|9132.2|9126.2|9146.2|9140.2|9132.2|9126.2|250
1636650300000|2021-11-11 17:05:00|9133.2|9127.2|9136.2|9130.2|9137.2|9131.2|9133.2|9127.2|102
1636650600000|2021-11-11 17:10:00|9135.2|9129.2|9141.2|9135.2|9142.2|9136.2|9133.2|9127.2|210
1636650900000|2021-11-11 17:15:00|9140.2|9134.2|9136.2|9130.2|9143.2|9137.2|9134.2|9128.2|316
1636651200000|2021-11-11 17:20:00|9135.2|9129.2|9131.2|9125.2|9137.2|9131.2|9128.2|9122.2|393
1636651500000|2021-11-11 17:25:00|9130.2|9124.2|9134.2|9128.2|9134.2|9128.2|9129.2|9123.2|210
1636651800000|2021-11-11 17:30:00|9133.2|9127.2|9142.2|9136.2|9143.2|9137.2|9133.2|9127.2|132
1636652100000|2021-11-11 17:35:00|9143.2|9137.2|9144.2|9138.2|9146.2|9140.2|9143.2|9137.2|62
1636652400000|2021-11-11 17:40:00|9143.2|9137.2|9145.2|9139.2|9146.2|9140.2|9141.2|9135.2|40
1636652700000|2021-11-11 17:45:00|9144.2|9138.2|9147.2|9141.2|9151.2|9145.2|9144.2|9138.2|237
1636653000000|2021-11-11 17:50:00|9146.2|9140.2|9145.2|9139.2|9148.2|9142.2|9143.2|9137.2|64
1636653300000|2021-11-11 17:55:00|9146.2|9140.2|9149.2|9143.2|9149.2|9143.2|9146.2|9140.2|117
1636653600000|2021-11-11 18:00:00|9148.2|9142.2|9150.2|9144.2|9150.2|9144.2|9145.2|9139.2|85
1636653900000|2021-11-11 18:05:00|9149.2|9143.2|9146.2|9140.2|9149.2|9143.2|9144.2|9138.2|85
1636654200000|2021-11-11 18:10:00|9147.2|9141.2|9147.2|9141.2|9149.2|9143.2|9144.2|9138.2|123
1636654500000|2021-11-11 18:15:00|9148.2|9142.2|9147.2|9141.2|9148.2|9142.2|9146.2|9140.2|67
1636654800000|2021-11-11 18:20:00|9148.2|9142.2|9145.2|9139.2|9151.2|9145.2|9145.2|9139.2|108
1636655100000|2021-11-11 18:25:00|9144.2|9138.2|9147.2|9141.2|9149.2|9143.2|9144.2|9138.2|103
1636655400000|2021-11-11 18:30:00|9148.2|9142.2|9150.2|9144.2|9151.2|9145.2|9147.2|9141.2|58
1636655700000|2021-11-11 18:35:00|9151.2|9145.2|9151.2|9145.2|9152.2|9146.2|9149.2|9143.2|85
1636656000000|2021-11-11 18:40:00|9150.2|9144.2|9150.2|9144.2|9150.2|9144.2|9147.2|9141.2|48
1636656300000|2021-11-11 18:45:00|9151.2|9145.2|9154.2|9148.2|9154.2|9148.2|9150.2|9144.2|69
1636656600000|2021-11-11 18:50:00|9153.2|9147.2|9155.2|9149.2|9156.2|9150.2|9153.2|9147.2|127
1636656900000|2021-11-11 18:55:00|9156.2|9150.2|9161.7|9138.3|9161.7|9153.2|9153.2|9138.3|132
1636657200000|2021-11-11 19:00:00|9161.6|9138.2|9166.5|9143.1|9166.5|9143.1|9161|9137.6|0
1636657500000|2021-11-11 19:05:00|9166.4|9143|9167.1|9143.7|9167.5|9144.1|9163.2|9139.8|0
1636657800000|2021-11-11 19:10:00|9167|9143.6|9165.1|9141.7|9167|9143.6|9163.8|9140.4|0
1636658100000|2021-11-11 19:15:00|9165.2|9141.8|9162.4|9139|9165.3|9141.9|9161.5|9138.1|0
1636658400000|2021-11-11 19:20:00|9162.5|9139.1|9160.2|9136.8|9163.1|9139.7|9158.9|9135.5|0
1636658700000|2021-11-11 19:25:00|9160.8|9137.4|9160.8|9137.4|9161.8|9138.4|9160.4|9137|0
1636659000000|2021-11-11 19:30:00|9161|9137.6|9158.7|9135.3|9163.9|9140.5|9157.5|9134.1|0
1636659300000|2021-11-11 19:35:00|9158.8|9135.4|9162.2|9138.8|9162.6|9139.2|9158.3|9134.9|0
1636659600000|2021-11-11 19:40:00|9162.4|9139|9160.5|9137.1|9165|9141.6|9160.3|9136.9|0
1636659900000|2021-11-11 19:45:00|9160.4|9137|9159.2|9135.8|9162|9138.6|9159.1|9135.7|0
1636660200000|2021-11-11 19:50:00|9159.3|9135.9|9158.7|9135.3|9165.3|9141.9|9158.3|9134.9|0
1636660500000|2021-11-11 19:55:00|9158.6|9135.2|9159.8|9136.4|9160.7|9137.3|9158.4|9135|0
1636660800000|2021-11-11 20:00:00|9160.1|9136.7|9158.9|9135.5|9160.7|9137.3|9156.9|9133.5|0
1636661100000|2021-11-11 20:05:00|9158.8|9135.4|9160.9|9137.5|9162.1|9138.7|9158.6|9135.2|0
1636661400000|2021-11-11 20:10:00|9160.8|9137.4|9153.9|9130.5|9160.8|9137.4|9152.7|9129.3|0
1636661700000|2021-11-11 20:15:00|9154.6|9131.2|9158.5|9135.1|9159.4|9136|9154.4|9131|0
1636662000000|2021-11-11 20:20:00|9158.4|9135|9159.1|9135.7|9159.4|9136|9156.7|9133.3|0
1636662300000|2021-11-11 20:25:00|9159|9135.6|9161.2|9137.8|9161.9|9138.5|9157.6|9134.2|0
1636662600000|2021-11-11 20:30:00|9161.3|9137.9|9161.7|9138.3|9161.8|9138.4|9157.8|9134.4|0
1636662900000|2021-11-11 20:35:00|9161.9|9138.5|9167.4|9144|9167.6|9144.2|9158.7|9135.3|0
1636663200000|2021-11-11 20:40:00|9167.5|9144.1|9165.7|9142.3|9171.8|9148.4|9165.7|9142.3|0
1636663500000|2021-11-11 20:45:00|9165.5|9142.1|9166.8|9143.4|9170.8|9147.4|9162.3|9138.9|0
1636663800000|2021-11-11 20:50:00|9166.9|9143.5|9162.3|9138.9|9168.7|9145.3|9160.6|9137.2|0
1636664100000|2021-11-11 20:55:00|9163|9139.6|9166.9|9143.5|9171.5|9148.1|9162.3|9138.9|0
1636664400000|2021-11-11 21:00:00|9166.5|9143.1|9171.3|9147.9|9172.1|9148.7|9166.1|9142.7|0
1636664700000|2021-11-11 21:05:00|9170.9|9147.5|9169.5|9146.1|9171.3|9147.9|9169.5|9146.1|0
1636665000000|2021-11-11 21:10:00|9169.9|9146.5|9170.3|9146.9|9171.1|9147.7|9168.7|9145.3|0
1636665300000|2021-11-11 21:15:00|9170.7|9147.3|9171.1|9147.7|9171.1|9147.7|9169.9|9146.5|0
1636665600000|2021-11-11 21:20:00|9171.5|9148.1|9172.4|9149|9172.4|9149|9171.5|9148.1|0
1636665900000|2021-11-11 21:25:00|9172|9148.6|9170.9|9147.5|9172|9148.6|9170.9|9147.5|0
1636666200000|2021-11-11 21:30:00|9171.2|9147.8|9170.1|9146.7|9171.2|9147.8|9170.1|9146.7|0
1636666500000|2021-11-11 21:35:00|9170.5|9147.1|9172|9148.6|9172.4|9149|9170.5|9147.1|0
1636666800000|2021-11-11 21:40:00|9171.6|9148.2|9171.6|9148.2|9172.4|9149|9171.6|9148.2|0
1636667100000|2021-11-11 21:45:00|9172|9148.6|9172.8|9149.4|9173.2|9149.8|9172|9148.6|0
1636667400000|2021-11-11 21:50:00|9173.2|9149.8|9173.2|9149.8|9173.2|9149.8|9172.8|9149.4|0
1636667700000|2021-11-11 21:55:00|9173|9149.6|9172.4|9149|9173.3|9149.9|9172.4|9149|0
1636668000000|2021-11-11 22:00:00|9172.1|9148.7|9172.4|9149|9172.5|9149.1|9172.1|9148.7|0
1636668300000|2021-11-11 22:05:00|9172.3|9148.9|9172.2|9148.8|9172.5|9149.1|9171.6|9148.2|0
1636668600000|2021-11-11 22:10:00|9171.8|9148.4|9171.6|9148.2|9172.1|9148.7|9171.6|9148.2|0
1636668900000|2021-11-11 22:15:00|9172.3|9148.9|9171.8|9148.4|9172.3|9148.9|9171.6|9148.2|0
1636669200000|2021-11-11 22:20:00|9171.9|9148.5|9171.8|9148.4|9171.9|9148.5|9171.8|9148.4|0
1636669500000|2021-11-11 22:25:00|9171.7|9148.3|9171.8|9148.4|9171.8|9148.4|9171.7|9148.3|0
1636669800000|2021-11-11 22:30:00|9171.9|9148.5|9172.2|9148.8|9172.2|9148.8|9171.9|9148.5|0
1636670100000|2021-11-11 22:35:00|9172|9148.6|9172.2|9148.8|9172.2|9148.8|9172|9148.6|0
1636670400000|2021-11-11 22:40:00|9172.1|9148.7|9172.1|9148.7|9172.1|9148.7|9172.1|9148.7|0
1636670700000|2021-11-11 22:45:00|9172.2|9148.8|9172.4|9149|9172.5|9149.1|9172.1|9148.7|0
1636671000000|2021-11-11 22:50:00|9168.1|9144.7|9168.1|9144.7|9168.1|9144.7|9168.1|9144.7|0
1636671300000|2021-11-11 22:55:00|9168|9144.6|9168|9144.6|9168|9144.6|9167.7|9144.3|0
1636671600000|2021-11-11 23:00:00|9169.5|9146.1|9169.7|9146.3|9170.1|9146.7|9168.5|9145.1|0
1636671900000|2021-11-11 23:05:00|9169.3|9145.9|9168.9|9145.5|9169.7|9146.3|9168.9|9145.5|0
1636672200000|2021-11-11 23:10:00|9169.3|9145.9|9168.5|9145.1|9169.3|9145.9|9168.1|9144.7|0
1636672500000|2021-11-11 23:15:00|9168.3|9144.9|9170.1|9146.7|9170.3|9146.9|9168.1|9144.7|0
1636672800000|2021-11-11 23:20:00|9170.3|9146.9|9171.4|9148|9171.4|9148|9170.1|9146.7|0
1636673100000|2021-11-11 23:25:00|9171.2|9147.8|9172|9148.6|9172.4|9149|9171.2|9147.8|0
1636673400000|2021-11-11 23:30:00|9172.4|9149|9172.4|9149|9172.4|9149|9171.6|9148.2|0
1636673700000|2021-11-11 23:35:00|9172.6|9149.2|9172.8|9149.4|9173.2|9149.8|9172.4|9149|0
1636674000000|2021-11-11 23:40:00|9172.4|9149|9172.5|9149.1|9172.8|9149.4|9171.5|9148.1|0
1636674300000|2021-11-11 23:45:00|9172.1|9148.7|9173.7|9150.3|9174.1|9150.7|9171.3|9147.9|0
1636674600000|2021-11-11 23:50:00|9173.9|9150.5|9173.3|9149.9|9174.9|9151.5|9173.3|9149.9|0
1636674900000|2021-11-11 23:55:00|9172.9|9149.5|9175.3|9151.9|9175.7|9152.3|9172.9|9149.5|0
1636675200000|2021-11-12 00:00:00|9175.7|9152.3|9179.4|9156|9180.6|9157.2|9174.9|9151.5|0
1636675500000|2021-11-12 00:05:00|9179.2|9155.8|9178.4|9155|9181.7|9158.3|9178.2|9154.8|0
1636675800000|2021-11-12 00:10:00|9178.2|9154.8|9179.2|9155.8|9179.6|9156.2|9178|9154.6|0
1636676100000|2021-11-12 00:15:00|9179|9155.6|9179.7|9156.3|9182.3|9158.9|9176.9|9153.5|0
1636676400000|2021-11-12 00:20:00|9179.5|9156.1|9183.1|9159.7|9184.1|9160.7|9179|9155.6|0
1636676700000|2021-11-12 00:25:00|9183.7|9160.3|9184.4|9161|9184.6|9161.2|9183.4|9160|0
1636677000000|2021-11-12 00:30:00|9184.2|9160.8|9185.9|9162.5|9186.1|9162.7|9184|9160.6|0
1636677300000|2021-11-12 00:35:00|9185.8|9162.4|9188.2|9164.8|9188.6|9165.2|9185.8|9162.4|0
1636677600000|2021-11-12 00:40:00|9187.9|9164.5|9189|9165.6|9189.7|9166.3|9187.3|9163.9|0
1636677900000|2021-11-12 00:45:00|9189.3|9165.9|9187.7|9164.3|9189.7|9166.3|9187.7|9164.3|0
1636678200000|2021-11-12 00:50:00|9187.5|9164.1|9185.7|9162.3|9187.7|9164.3|9185.5|9162.1|0
1636678500000|2021-11-12 00:55:00|9186.2|9162.8|9184.4|9161|9186.2|9162.8|9184.4|9161|0
1636678800000|2021-11-12 01:00:00|9183.6|9160.2|9182.2|9158.8|9183.8|9160.4|9180.3|9156.9|0
1636679100000|2021-11-12 01:05:00|9182.1|9158.7|9184.2|9160.8|9184.9|9161.5|9182|9158.6|0
1636679400000|2021-11-12 01:10:00|9184.5|9161.1|9193|9169.6|9195.1|9171.7|9184|9160.6|0
1636679700000|2021-11-12 01:15:00|9193.3|9169.9|9189.2|9183.2|9200.2|9194.2|9174.2|9168.2|2054
1636680000000|2021-11-12 01:20:00|9188.2|9182.2|9186.2|9180.2|9191.2|9185.2|9178.2|9172.2|1130
1636680300000|2021-11-12 01:25:00|9184.2|9178.2|9181.2|9175.2|9191.2|9185.2|9181.2|9175.2|872
1636680600000|2021-11-12 01:30:00|9180.2|9174.2|9138.2|9132.2|9182.2|9176.2|9138.2|9132.2|5763
1636680900000|2021-11-12 01:35:00|9139.2|9133.2|9138.2|9132.2|9140.2|9134.2|9113.2|9107.2|3989
1636681200000|2021-11-12 01:40:00|9140.2|9134.2|9169.3|9163.3|9171.3|9165.3|9115.2|9109.2|3348
1636681500000|2021-11-12 01:45:00|9171.3|9165.3|9138.3|9132.3|9174.3|9168.3|9134.3|9128.3|1791
1636681800000|2021-11-12 01:50:00|9137.3|9131.3|9155.3|9149.3|9155.3|9149.3|9137.3|9131.3|1433
1636682100000|2021-11-12 01:55:00|9153.3|9147.3|9158.3|9152.3|9168.3|9162.3|9145.3|9139.3|1792
1636682400000|2021-11-12 02:00:00|9160.3|9154.3|9145.3|9139.3|9161.3|9155.3|9141.3|9135.3|1019
1636682700000|2021-11-12 02:05:00|9144.3|9138.3|9128.3|9122.3|9157.3|9151.3|9128.3|9122.3|742
1636683000000|2021-11-12 02:10:00|9127.3|9121.3|9128.3|9122.3|9138.3|9132.3|9123.3|9117.3|946
1636683300000|2021-11-12 02:15:00|9127.3|9121.3|9108.3|9102.3|9130.3|9124.3|9105.3|9099.3|1340
1636683600000|2021-11-12 02:20:00|9109.3|9103.3|9122.3|9116.3|9122.3|9116.3|9101.3|9095.3|1033
1636683900000|2021-11-12 02:25:00|9123.3|9117.3|9116.3|9110.3|9129.3|9123.3|9116.3|9110.3|1159
1636684200000|2021-11-12 02:30:00|9115.3|9109.3|9120.3|9114.3|9137.3|9131.3|9115.3|9109.3|1407
1636684500000|2021-11-12 02:35:00|9121.3|9115.3|9112.3|9106.3|9121.3|9115.3|9108.3|9102.3|832
1636684800000|2021-11-12 02:40:00|9111.3|9105.3|9112.3|9106.3|9122.3|9116.3|9106.3|9100.3|605
1636685100000|2021-11-12 02:45:00|9113.3|9107.3|9115.3|9109.3|9121.3|9115.3|9111.3|9105.3|601
1636685400000|2021-11-12 02:50:00|9114.3|9108.3|9112.3|9106.3|9123.3|9117.3|9108.3|9102.3|515
1636685700000|2021-11-12 02:55:00|9113.3|9107.3|9113.3|9107.3|9117.3|9111.3|9108.3|9102.3|388
1636686000000|2021-11-12 03:00:00|9112.3|9106.3|9094.3|9088.3|9114.3|9108.3|9094.3|9088.3|818
1636686300000|2021-11-12 03:05:00|9095.3|9089.3|9085.3|9079.3|9095.3|9089.3|9076.3|9070.3|1236
1636686600000|2021-11-12 03:10:00|9084.3|9078.3|9078.3|9072.3|9092.3|9086.3|9076.3|9070.3|981
1636686900000|2021-11-12 03:15:00|9077.3|9071.3|9078.3|9072.3|9085.3|9079.3|9077.3|9071.3|659
1636687200000|2021-11-12 03:20:00|9079.3|9073.3|9083.3|9077.3|9085.3|9079.3|9078.3|9072.3|541
1636687500000|2021-11-12 03:25:00|9082.3|9076.3|9087.3|9081.3|9089.3|9083.3|9079.3|9073.3|527
1636687800000|2021-11-12 03:30:00|9086.3|9080.3|9096.3|9090.3|9098.3|9092.3|9084.3|9078.3|512
1636688100000|2021-11-12 03:35:00|9097.3|9091.3|9099.3|9093.3|9100.3|9094.3|9094.3|9088.3|473
1636688400000|2021-11-12 03:40:00|9100.3|9094.3|9087.3|9081.3|9100.3|9094.3|9086.3|9080.3|723
1636688700000|2021-11-12 03:45:00|9088.3|9082.3|9078.3|9072.3|9091.3|9085.3|9078.3|9072.3|372
1636689000000|2021-11-12 03:50:00|9079.3|9073.3|9082.3|9076.3|9083.3|9077.3|9079.3|9073.3|326
1636689300000|2021-11-12 03:55:00|9083.3|9077.3|9086.3|9080.3|9089.3|9083.3|9081.3|9075.3|420
1636689600000|2021-11-12 04:00:00|9094.8|9071.4|9094.8|9071.4|9095.5|9072.1|9094.6|9071.2|4
1636689900000|2021-11-12 04:05:00|9094.6|9071.2|9093|9069.6|9095.3|9071.9|9093|9069.6|0
1636690200000|2021-11-12 04:10:00|9093.2|9069.8|9093.9|9070.5|9093.9|9070.5|9093|9069.6|0
1636690500000|2021-11-12 04:15:00|9094|9070.6|9095.4|9072|9095.9|9072.5|9094|9070.6|0
1636690800000|2021-11-12 04:20:00|9095.5|9072.1|9095.9|9072.5|9095.9|9072.5|9095.4|9072|0
1636691100000|2021-11-12 04:25:00|9096.2|9072.8|9096.8|9073.4|9096.8|9073.4|9095.5|9072.1|0
1636691400000|2021-11-12 04:30:00|9096.7|9073.3|9096.5|9073.1|9097.2|9073.8|9096.3|9072.9|0
1636691700000|2021-11-12 04:35:00|9096.4|9073|9096.7|9073.3|9097.1|9073.7|9096.2|9072.8|0
1636692000000|2021-11-12 04:40:00|9096.9|9073.5|9092.4|9069|9097.7|9074.3|9092.4|9069|0
1636692300000|2021-11-12 04:45:00|9092.7|9069.3|9092.2|9068.8|9093.2|9069.8|9091.3|9067.9|0
1636692600000|2021-11-12 04:50:00|9092|9068.6|9091.7|9068.3|9092.6|9069.2|9091.5|9068.1|0
1636692900000|2021-11-12 04:55:00|9091.5|9068.1|9090.4|9067|9091.7|9068.3|9089.5|9066.1|0
1636693200000|2021-11-12 05:00:00|9090.2|9066.8|9076.3|9070.3|9092.3|9086.3|9074.3|9066.8|1085
1636693500000|2021-11-12 05:05:00|9075.3|9069.3|9076.3|9070.3|9078.3|9072.3|9070.3|9064.3|753
1636693800000|2021-11-12 05:10:00|9075.3|9069.3|9055.3|9049.3|9077.3|9071.3|9053.3|9047.3|1254
1636694100000|2021-11-12 05:15:00|9056.3|9050.3|9070.3|9064.3|9070.3|9064.3|9050.3|9044.3|842
1636694400000|2021-11-12 05:20:00|9069.3|9063.3|9082.3|9076.3|9085.3|9079.3|9065.3|9059.3|904
1636694700000|2021-11-12 05:25:00|9084.3|9078.3|9070.3|9064.3|9086.3|9080.3|9070.3|9064.3|522
1636695000000|2021-11-12 05:30:00|9071.3|9065.3|9079.3|9073.3|9079.3|9073.3|9066.3|9060.3|771
1636695300000|2021-11-12 05:35:00|9078.3|9072.3|9081.3|9075.3|9082.3|9076.3|9074.3|9068.3|472
1636695600000|2021-11-12 05:40:00|9082.3|9076.3|9088.3|9082.3|9089.3|9083.3|9080.3|9074.3|526
1636695900000|2021-11-12 05:45:00|9089.3|9083.3|9092.3|9086.3|9095.3|9089.3|9088.3|9082.3|862
1636696200000|2021-11-12 05:50:00|9093.3|9087.3|9097.3|9091.3|9098.3|9092.3|9089.3|9083.3|464
1636696500000|2021-11-12 05:55:00|9098.3|9092.3|9096.3|9090.3|9100.3|9094.3|9092.3|9086.3|403
1636696800000|2021-11-12 06:00:00|9097.3|9091.3|9100.3|9094.3|9103.3|9097.3|9084.3|9078.3|573
1636697100000|2021-11-12 06:05:00|9099.3|9093.3|9092.3|9086.3|9099.3|9093.3|9088.3|9082.3|402
1636697400000|2021-11-12 06:10:00|9091.3|9085.3|9083.3|9077.3|9091.3|9085.3|9079.3|9073.3|488
1636697700000|2021-11-12 06:15:00|9082.3|9076.3|9091.3|9085.3|9092.3|9086.3|9081.3|9075.3|258
1636698000000|2021-11-12 06:20:00|9090.3|9084.3|9093.3|9087.3|9093.3|9087.3|9085.3|9079.3|569
1636698300000|2021-11-12 06:25:00|9094.3|9088.3|9099.3|9093.3|9102.3|9096.3|9093.3|9087.3|767
1636698600000|2021-11-12 06:30:00|9100.3|9094.3|9094.3|9088.3|9103.3|9097.3|9089.3|9083.3|559
1636698900000|2021-11-12 06:35:00|9093.3|9087.3|9096.3|9090.3|9101.3|9095.3|9093.3|9087.3|453
1636699200000|2021-11-12 06:40:00|9095.3|9089.3|9099.3|9093.3|9099.3|9093.3|9093.3|9087.3|617
1636699500000|2021-11-12 06:45:00|9097.3|9091.3|9102.3|9096.3|9104.3|9098.3|9096.3|9090.3|571
1636699800000|2021-11-12 06:50:00|9103.3|9097.3|9106.3|9100.3|9106.3|9100.3|9096.3|9090.3|584
1636700100000|2021-11-12 06:55:00|9105.3|9099.3|9101.3|9095.3|9105.3|9099.3|9096.3|9090.3|512
1636700400000|2021-11-12 07:00:00|9103.3|9097.3|9104.3|9098.3|9108.3|9102.3|9101.3|9095.3|379
1636700700000|2021-11-12 07:05:00|9103.3|9097.3|9108.3|9102.3|9109.3|9103.3|9103.3|9097.3|337
1636701000000|2021-11-12 07:10:00|9109.3|9103.3|9126.3|9120.3|9126.3|9120.3|9108.3|9102.3|1120
1636701300000|2021-11-12 07:15:00|9127.3|9121.3|9127.3|9121.3|9131.3|9125.3|9120.3|9114.3|1564
1636701600000|2021-11-12 07:20:00|9128.3|9122.3|9124.3|9118.3|9128.3|9122.3|9118.3|9112.3|612
1636701900000|2021-11-12 07:25:00|9123.3|9117.3|9128.3|9122.3|9128.3|9122.3|9121.3|9115.3|598
1636702200000|2021-11-12 07:30:00|9127.3|9121.3|9117.3|9111.3|9132.3|9126.3|9117.3|9111.3|880
1636702500000|2021-11-12 07:35:00|9118.3|9112.3|9116.3|9110.3|9121.3|9115.3|9111.3|9105.3|937
1636702800000|2021-11-12 07:40:00|9117.3|9111.3|9118.3|9112.3|9119.3|9113.3|9110.3|9104.3|610
1636703100000|2021-11-12 07:45:00|9119.3|9113.3|9114.3|9108.3|9119.3|9113.3|9111.3|9105.3|734
1636703400000|2021-11-12 07:50:00|9115.3|9109.3|9101.3|9095.3|9115.3|9109.3|9099.3|9093.3|997
1636703700000|2021-11-12 07:55:00|9102.3|9096.3|9107.3|9101.3|9109.3|9103.3|9100.3|9094.3|1180
1636704000000|2021-11-12 08:00:00|9108.3|9102.3|9104.3|9098.3|9113.3|9107.3|9099.3|9093.3|1639
1636704300000|2021-11-12 08:05:00|9105.3|9099.3|9115.3|9109.3|9120.3|9114.3|9102.3|9096.3|2494
1636704600000|2021-11-12 08:10:00|9116.3|9110.3|9107.3|9101.3|9117.3|9111.3|9107.3|9101.3|1329
1636704900000|2021-11-12 08:15:00|9106.3|9100.3|9106.3|9100.3|9109.3|9103.3|9103.3|9097.3|1538
1636705200000|2021-11-12 08:20:00|9105.3|9099.3|9115.3|9109.3|9115.3|9109.3|9105.3|9099.3|610
1636705500000|2021-11-12 08:25:00|9116.3|9110.3|9115.3|9109.3|9118.3|9112.3|9109.3|9103.3|826
1636705800000|2021-11-12 08:30:00|9124.2|9100.8|9119.9|9096.5|9124.9|9101.5|9116|9092.6|3
1636706100000|2021-11-12 08:35:00|9119.4|9096|9123.5|9100.1|9124.7|9101.3|9118.6|9095.2|0
1636706400000|2021-11-12 08:40:00|9123.3|9099.9|9123|9099.6|9123.7|9100.3|9120.6|9097.2|0
1636706700000|2021-11-12 08:45:00|9123.2|9099.8|9126.3|9102.9|9128.7|9105.3|9123|9099.6|0
1636707000000|2021-11-12 08:50:00|9126.1|9102.7|9130.9|9107.5|9131.6|9108.2|9124.6|9101.2|0
1636707300000|2021-11-12 08:55:00|9131.1|9107.7|9128.6|9105.2|9132.2|9108.8|9127.2|9103.8|0
1636707600000|2021-11-12 09:00:00|9128.8|9105.4|9123.8|9100.4|9130.4|9107|9123.2|9099.8|0
1636707900000|2021-11-12 09:05:00|9124|9100.6|9124.4|9101|9126.2|9102.8|9122.8|9099.4|0
1636708200000|2021-11-12 09:10:00|9124.2|9100.8|9121.2|9097.8|9124.2|9100.8|9121|9097.6|0
1636708500000|2021-11-12 09:15:00|9098.3|9092.3|9103.3|9097.3|9114.3|9108.3|9098.3|9092.3|324
1636708800000|2021-11-12 09:20:00|9102.3|9096.3|9104.3|9098.3|9105.3|9099.3|9097.3|9091.3|249
1636709100000|2021-11-12 09:25:00|9103.3|9097.3|9103.3|9097.3|9105.3|9099.3|9102.3|9096.3|596
1636709400000|2021-11-12 09:30:00|9104.3|9098.3|9110.3|9104.3|9110.3|9104.3|9103.3|9097.3|192
1636709700000|2021-11-12 09:35:00|9111.3|9105.3|9107.3|9101.3|9111.3|9105.3|9106.3|9100.3|99
1636710000000|2021-11-12 09:40:00|9109.3|9103.3|9101.3|9095.3|9109.3|9103.3|9101.3|9095.3|232
1636710300000|2021-11-12 09:45:00|9102.3|9096.3|9099.3|9093.3|9103.3|9097.3|9097.3|9091.3|181
1636710600000|2021-11-12 09:50:00|9098.3|9092.3|9098.3|9092.3|9099.3|9093.3|9093.3|9087.3|187
1636710900000|2021-11-12 09:55:00|9099.3|9093.3|9090.3|9084.3|9099.3|9093.3|9088.3|9082.3|230
1636711200000|2021-11-12 10:00:00|9089.8|9083.8|9088.8|9082.8|9091.8|9085.8|9087.8|9081.8|268
1636711500000|2021-11-12 10:05:00|9089.3|9083.3|9094.8|9088.8|9095.3|9089.3|9088.8|9082.8|48
1636711800000|2021-11-12 10:10:00|9095.3|9089.3|9089.8|9083.8|9097.3|9091.3|9089.8|9083.8|39
1636712100000|2021-11-12 10:15:00|9088.8|9082.8|9092.8|9086.8|9095.8|9089.8|9088.8|9082.8|118
1636712400000|2021-11-12 10:20:00|9093.3|9087.3|9090.8|9084.8|9093.3|9087.3|9089.8|9083.8|116
1636712700000|2021-11-12 10:25:00|9091.3|9085.3|9093.8|9087.8|9094.8|9088.8|9091.3|9085.3|37
1636713000000|2021-11-12 10:30:00|9094.3|9088.3|9094.8|9088.8|9094.8|9088.8|9093.8|9087.8|30
1636713300000|2021-11-12 10:35:00|9094.3|9088.3|9092.3|9086.3|9095.8|9089.8|9090.8|9084.8|78
1636713600000|2021-11-12 10:40:00|9092.8|9086.8|9095.8|9089.8|9097.3|9091.3|9091.8|9085.8|109
1636713900000|2021-11-12 10:45:00|9095.3|9089.3|9096.8|9090.8|9097.3|9091.3|9094.3|9088.3|75
1636714200000|2021-11-12 10:50:00|9096.3|9090.3|9100.8|9094.8|9102.3|9096.3|9096.3|9090.3|68
1636714500000|2021-11-12 10:55:00|9101.3|9095.3|9097.3|9091.3|9101.8|9095.8|9096.8|9090.8|32
1636714800000|2021-11-12 11:00:00|9097.8|9091.8|9099.8|9093.8|9101.8|9095.8|9096.8|9090.8|132
1636715100000|2021-11-12 11:05:00|9100.3|9094.3|9098.8|9092.8|9100.8|9094.8|9096.8|9090.8|34
1636715400000|2021-11-12 11:10:00|9098.3|9092.3|9097.8|9091.8|9100.8|9094.8|9097.3|9091.3|38
1636715700000|2021-11-12 11:15:00|9097.3|9091.3|9098.8|9092.8|9100.3|9094.3|9097.3|9091.3|82
1636716000000|2021-11-12 11:20:00|9099.8|9093.8|9105.8|9099.8|9106.8|9100.8|9098.8|9092.8|285
1636716300000|2021-11-12 11:25:00|9106.3|9100.3|9105.8|9099.8|9107.3|9101.3|9103.8|9097.8|269
1636716600000|2021-11-12 11:30:00|9104.8|9098.8|9106.8|9100.8|9108.3|9102.3|9102.8|9096.8|152
1636716900000|2021-11-12 11:35:00|9106.3|9100.3|9108.3|9102.3|9108.8|9102.8|9102.8|9096.8|84
1636717200000|2021-11-12 11:40:00|9108.8|9102.8|9104.3|9098.3|9109.8|9103.8|9103.8|9097.8|57
1636717500000|2021-11-12 11:45:00|9104.8|9098.8|9108.8|9102.8|9110.8|9104.8|9103.3|9097.3|72
1636717800000|2021-11-12 11:50:00|9108.3|9102.3|9105.8|9099.8|9108.8|9102.8|9104.8|9098.8|30
1636718100000|2021-11-12 11:55:00|9104.8|9098.8|9110.3|9104.3|9112.8|9106.8|9104.8|9098.8|209
1636718400000|2021-11-12 12:00:00|9110.8|9104.8|9105.8|9099.8|9110.8|9104.8|9104.3|9098.3|42
1636718700000|2021-11-12 12:05:00|9105.3|9099.3|9100.3|9094.3|9105.3|9099.3|9099.8|9093.8|54
1636719000000|2021-11-12 12:10:00|9100.8|9094.8|9099.3|9093.3|9102.8|9096.8|9099.3|9093.3|31
1636719300000|2021-11-12 12:15:00|9099.8|9093.8|9097.8|9091.8|9099.8|9093.8|9097.8|9091.8|29
1636719600000|2021-11-12 12:20:00|9098.8|9092.8|9097.8|9091.8|9098.8|9092.8|9095.8|9089.8|115
1636719900000|2021-11-12 12:25:00|9098.3|9092.3|9096.8|9090.8|9098.3|9092.3|9095.3|9089.3|83
1636720200000|2021-11-12 12:30:00|9095.8|9089.8|9093.8|9087.8|9095.8|9089.8|9093.8|9087.8|41
1636720500000|2021-11-12 12:35:00|9093.3|9087.3|9090.8|9084.8|9093.8|9087.8|9089.8|9083.8|96
1636720800000|2021-11-12 12:40:00|9091.3|9085.3|9092.8|9086.8|9093.8|9087.8|9090.8|9084.8|100
1636721100000|2021-11-12 12:45:00|9092.3|9086.3|9090.8|9084.8|9092.8|9086.8|9089.8|9083.8|41
1636721400000|2021-11-12 12:50:00|9089.8|9083.8|9087.8|9081.8|9090.8|9084.8|9087.8|9081.8|92
1636721700000|2021-11-12 12:55:00|9087.3|9081.3|9090.8|9084.8|9091.8|9085.8|9086.8|9080.8|103
1636722000000|2021-11-12 13:00:00|9091.3|9085.3|9086.8|9080.8|9093.3|9087.3|9085.3|9079.3|73
1636722300000|2021-11-12 13:05:00|9086.3|9080.3|9090.8|9084.8|9090.8|9084.8|9084.8|9078.8|26
1636722600000|2021-11-12 13:10:00|9090.3|9084.3|9091.8|9085.8|9093.3|9087.3|9088.8|9082.8|25
1636722900000|2021-11-12 13:15:00|9092.3|9086.3|9091.8|9085.8|9092.8|9086.8|9087.8|9081.8|48
1636723200000|2021-11-12 13:20:00|9091.3|9085.3|9090.8|9084.8|9092.3|9086.3|9087.8|9081.8|64
1636723500000|2021-11-12 13:25:00|9091.8|9085.8|9098.8|9092.8|9099.8|9093.8|9091.8|9085.8|189
1636723800000|2021-11-12 13:30:00|9099.3|9093.3|9096.8|9090.8|9099.3|9093.3|9094.8|9088.8|90
1636724100000|2021-11-12 13:35:00|9095.8|9089.8|9100.8|9094.8|9101.8|9095.8|9095.8|9089.8|233
1636724400000|2021-11-12 13:40:00|9100.3|9094.3|9099.8|9093.8|9101.8|9095.8|9098.8|9092.8|125
1636724700000|2021-11-12 13:45:00|9099.3|9093.3|9101.3|9095.3|9102.3|9096.3|9097.8|9091.8|181
1636725000000|2021-11-12 13:50:00|9100.8|9094.8|9100.3|9094.3|9102.8|9096.8|9100.3|9094.3|16
1636725300000|2021-11-12 13:55:00|9100.8|9094.8|9097.8|9091.8|9100.8|9094.8|9095.8|9089.8|59
1636725600000|2021-11-12 14:00:00|9098.3|9092.3|9100.8|9094.8|9102.3|9096.3|9097.8|9091.8|24
1636725900000|2021-11-12 14:05:00|9101.3|9095.3|9108.8|9102.8|9110.8|9104.8|9101.3|9095.3|164
1636726200000|2021-11-12 14:10:00|9108.3|9102.3|9108.8|9102.8|9111.8|9105.8|9107.8|9101.8|90
1636726500000|2021-11-12 14:15:00|9108.3|9102.3|9110.8|9104.8|9110.8|9104.8|9107.8|9101.8|83
1636726800000|2021-11-12 14:20:00|9110.3|9104.3|9110.3|9104.3|9111.8|9105.8|9108.8|9102.8|48
1636727100000|2021-11-12 14:25:00|9110.8|9104.8|9102.8|9096.8|9111.8|9105.8|9102.3|9096.3|95
1636727400000|2021-11-12 14:30:00|9103.3|9097.3|9110.8|9104.8|9115.3|9109.3|9095.8|9089.8|706
1636727700000|2021-11-12 14:35:00|9111.3|9105.3|9095.8|9089.8|9117.3|9111.3|9095.8|9089.8|630
1636728000000|2021-11-12 14:40:00|9094.8|9088.8|9102.8|9096.8|9103.8|9097.8|9093.8|9087.8|522
1636728300000|2021-11-12 14:45:00|9102.3|9096.3|9091.3|9085.3|9107.8|9101.8|9089.8|9083.8|273
1636728600000|2021-11-12 14:50:00|9091.8|9085.8|9102.8|9096.8|9102.8|9096.8|9088.8|9082.8|425
1636728900000|2021-11-12 14:55:00|9102.3|9096.3|9100.8|9094.8|9105.8|9099.8|9096.8|9090.8|212
1636729200000|2021-11-12 15:00:00|9100.3|9094.3|9107.8|9101.8|9111.8|9105.8|9098.8|9092.8|394
1636729500000|2021-11-12 15:05:00|9108.3|9102.3|9105.8|9099.8|9109.8|9103.8|9099.8|9093.8|204
1636729800000|2021-11-12 15:10:00|9105.3|9099.3|9111.8|9105.8|9114.3|9108.3|9103.3|9097.3|127
1636730100000|2021-11-12 15:15:00|9111.3|9105.3|9119.8|9113.8|9119.8|9113.8|9108.3|9102.3|271
1636730400000|2021-11-12 15:20:00|9119.3|9113.3|9123.8|9117.8|9123.8|9117.8|9112.3|9106.3|239
1636730700000|2021-11-12 15:25:00|9124.3|9118.3|9125.3|9119.3|9126.3|9120.3|9119.8|9113.8|270
1636731000000|2021-11-12 15:30:00|9125.8|9119.8|9119.8|9113.8|9127.3|9121.3|9119.3|9113.3|108
1636731300000|2021-11-12 15:35:00|9120.3|9114.3|9123.8|9117.8|9127.8|9121.8|9116.8|9110.8|224
1636731600000|2021-11-12 15:40:00|9124.3|9118.3|9129.8|9123.8|9130.8|9124.8|9124.3|9118.3|248
1636731900000|2021-11-12 15:45:00|9129.3|9123.3|9132.3|9126.3|9132.8|9126.8|9126.8|9120.8|122
1636732200000|2021-11-12 15:50:00|9132.8|9126.8|9129.3|9123.3|9133.8|9127.8|9128.8|9122.8|72
1636732500000|2021-11-12 15:55:00|9129.8|9123.8|9144.3|9138.3|9144.3|9138.3|9128.8|9122.8|300
1636732800000|2021-11-12 16:00:00|9143.3|9137.3|9142.3|9136.3|9146.3|9140.3|9139.3|9133.3|220
1636733100000|2021-11-12 16:05:00|9143.3|9137.3|9146.3|9140.3|9146.3|9140.3|9140.3|9134.3|148
1636733400000|2021-11-12 16:10:00|9145.3|9139.3|9144.3|9138.3|9146.3|9140.3|9138.3|9132.3|152
1636733700000|2021-11-12 16:15:00|9143.3|9137.3|9143.3|9137.3|9146.3|9140.3|9141.3|9135.3|275
1636734000000|2021-11-12 16:20:00|9142.3|9136.3|9148.3|9142.3|9148.3|9142.3|9140.3|9134.3|294
1636734300000|2021-11-12 16:25:00|9149.3|9143.3|9154.3|9148.3|9155.3|9149.3|9148.3|9142.3|223
1636734600000|2021-11-12 16:30:00|9155.3|9149.3|9152.3|9146.3|9155.3|9149.3|9151.3|9145.3|198
1636734900000|2021-11-12 16:35:00|9151.3|9145.3|9155.3|9149.3|9158.3|9152.3|9151.3|9145.3|163
1636735200000|2021-11-12 16:40:00|9156.3|9150.3|9151.3|9145.3|9157.3|9151.3|9150.3|9144.3|236
1636735500000|2021-11-12 16:45:00|9150.3|9144.3|9146.3|9140.3|9153.3|9147.3|9144.3|9138.3|148
1636735800000|2021-11-12 16:50:00|9147.3|9141.3|9154.3|9148.3|9155.3|9149.3|9147.3|9141.3|69
1636736100000|2021-11-12 16:55:00|9155.3|9149.3|9156.3|9150.3|9160.3|9154.3|9154.3|9148.3|90
1636736400000|2021-11-12 17:00:00|9157.3|9151.3|9155.3|9149.3|9159.3|9153.3|9154.3|9148.3|84
1636736700000|2021-11-12 17:05:00|9154.3|9148.3|9151.3|9145.3|9155.3|9149.3|9150.3|9144.3|102
1636737000000|2021-11-12 17:10:00|9150.3|9144.3|9155.3|9149.3|9155.3|9149.3|9150.3|9144.3|94
1636737300000|2021-11-12 17:15:00|9156.3|9150.3|9156.3|9150.3|9157.3|9151.3|9154.3|9148.3|38
1636737600000|2021-11-12 17:20:00|9158.3|9152.3|9156.3|9150.3|9158.3|9152.3|9155.3|9149.3|56
1636737900000|2021-11-12 17:25:00|9155.3|9149.3|9155.3|9149.3|9156.3|9150.3|9152.3|9146.3|80
1636738200000|2021-11-12 17:30:00|9154.3|9148.3|9156.3|9150.3|9158.3|9152.3|9154.3|9148.3|90
1636738500000|2021-11-12 17:35:00|9157.3|9151.3|9159.3|9153.3|9161.3|9155.3|9157.3|9151.3|68
1636738800000|2021-11-12 17:40:00|9158.3|9152.3|9159.3|9153.3|9162.3|9156.3|9158.3|9152.3|55
1636739100000|2021-11-12 17:45:00|9158.3|9152.3|9153.3|9147.3|9159.3|9153.3|9153.3|9147.3|64
1636739400000|2021-11-12 17:50:00|9154.3|9148.3|9155.3|9149.3|9155.3|9149.3|9146.3|9140.3|245
1636739700000|2021-11-12 17:55:00|9154.3|9148.3|9150.3|9144.3|9155.3|9149.3|9150.3|9144.3|76
1636740000000|2021-11-12 18:00:00|9149.3|9143.3|9146.3|9140.3|9149.3|9143.3|9142.3|9136.3|217
1636740300000|2021-11-12 18:05:00|9147.3|9141.3|9144.3|9138.3|9149.3|9143.3|9142.3|9136.3|107
1636740600000|2021-11-12 18:10:00|9145.3|9139.3|9145.3|9139.3|9147.3|9141.3|9145.3|9139.3|64
1636740900000|2021-11-12 18:15:00|9144.3|9138.3|9142.3|9136.3|9145.3|9139.3|9140.3|9134.3|104
1636741200000|2021-11-12 18:20:00|9143.3|9137.3|9144.3|9138.3|9144.3|9138.3|9141.3|9135.3|58
1636741500000|2021-11-12 18:25:00|9145.3|9139.3|9141.3|9135.3|9145.3|9139.3|9141.3|9135.3|70
1636741800000|2021-11-12 18:30:00|9142.3|9136.3|9145.3|9139.3|9147.3|9141.3|9142.3|9136.3|66
1636742100000|2021-11-12 18:35:00|9146.3|9140.3|9146.3|9140.3|9147.3|9141.3|9146.3|9140.3|74
1636742400000|2021-11-12 18:40:00|9145.3|9139.3|9141.3|9135.3|9145.3|9139.3|9140.3|9134.3|75
1636742700000|2021-11-12 18:45:00|9140.3|9134.3|9141.3|9135.3|9142.3|9136.3|9139.3|9133.3|163
1636743000000|2021-11-12 18:50:00|9140.3|9134.3|9147.3|9141.3|9147.3|9141.3|9139.3|9133.3|120
1636743300000|2021-11-12 18:55:00|9146.3|9140.3|9151.7|9128.3|9151.9|9143.3|9145.3|9128.3|75
1636743600000|2021-11-12 19:00:00|9151.8|9128.4|9149.1|9125.7|9152.6|9129.2|9148.1|9124.7|0
1636743900000|2021-11-12 19:05:00|9149|9125.6|9147.5|9124.1|9149.1|9125.7|9145.9|9122.5|0
1636744200000|2021-11-12 19:10:00|9147.6|9124.2|9149.4|9126|9149.5|9126.1|9147|9123.6|0
1636744500000|2021-11-12 19:15:00|9149.5|9126.1|9150.9|9127.5|9152.2|9128.8|9149.3|9125.9|0
1636744800000|2021-11-12 19:20:00|9151.1|9127.7|9149.4|9126|9151.2|9127.8|9148.5|9125.1|0
1636745100000|2021-11-12 19:25:00|9149.5|9126.1|9147|9123.6|9149.6|9126.2|9146|9122.6|0
1636745400000|2021-11-12 19:30:00|9147.1|9123.7|9145.1|9121.7|9148.1|9124.7|9145.1|9121.7|0
1636745700000|2021-11-12 19:35:00|9145|9121.6|9145.9|9122.5|9145.9|9122.5|9141.7|9118.3|0
1636746000000|2021-11-12 19:40:00|9145.8|9122.4|9146.3|9122.9|9146.6|9123.2|9145.4|9122|0
1636746300000|2021-11-12 19:45:00|9146.4|9123|9149.1|9125.7|9151|9127.6|9146.3|9122.9|0
1636746600000|2021-11-12 19:50:00|9149.2|9125.8|9148.1|9124.7|9149.3|9125.9|9148|9124.6|0
1636746900000|2021-11-12 19:55:00|9148.2|9124.8|9148.7|9125.3|9151.7|9128.3|9148.1|9124.7|0
1636747200000|2021-11-12 20:00:00|9148.8|9125.4|9149.1|9125.7|9149.8|9126.4|9148.3|9124.9|0
1636747500000|2021-11-12 20:05:00|9149.4|9126|9151.7|9128.3|9151.7|9128.3|9149.1|9125.7|0
1636747800000|2021-11-12 20:10:00|9151.6|9128.2|9153.5|9130.1|9153.5|9130.1|9151.1|9127.7|0
1636748100000|2021-11-12 20:15:00|9153.6|9130.2|9152|9128.6|9153.6|9130.2|9151.6|9128.2|0
1636748400000|2021-11-12 20:20:00|9152.1|9128.7|9157.7|9134.3|9157.7|9134.3|9152.1|9128.7|0
1636748700000|2021-11-12 20:25:00|9157.4|9134|9155.5|9132.1|9158.1|9134.7|9155.2|9131.8|0
1636749000000|2021-11-12 20:30:00|9155.7|9132.3|9158.8|9135.4|9158.8|9135.4|9155.7|9132.3|0
1636749300000|2021-11-12 20:35:00|9158.9|9135.5|9158.5|9135.1|9159.4|9136|9157.3|9133.9|0
1636749600000|2021-11-12 20:40:00|9158.6|9135.2|9158.7|9135.3|9164.6|9141.2|9158.1|9134.7|0
1636749900000|2021-11-12 20:45:00|9158.6|9135.2|9155.5|9132.1|9158.6|9135.2|9154.7|9131.3|0
1636750200000|2021-11-12 20:50:00|9155.8|9132.4|9155.8|9132.4|9158.3|9134.9|9155.6|9132.2|0
1636750500000|2021-11-12 20:55:00|9156|9132.6|9160.2|9136.8|9162|9138.6|9154.1|9130.7|0
1636750800000|2021-11-12 21:00:00|9159.4|9136|9166.5|9143.1|9166.5|9143.1|9159.1|9135.7|0
1636751100000|2021-11-12 21:05:00|9165.7|9142.3|9167.5|9144.1|9167.9|9144.5|9165.7|9142.3|0
1636751400000|2021-11-12 21:10:00|9167.1|9143.7|9166.4|9143|9167.5|9144.1|9166.4|9143|0
1636751700000|2021-11-12 21:15:00|9166.8|9143.4|9176.9|9153.5|9177.6|9154.2|9166.8|9143.4|0
1636752000000|2021-11-12 21:20:00|9176.5|9153.1|9177.7|9154.3|9178.1|9154.7|9176.5|9153.1|0
1636752300000|2021-11-12 21:25:00|9178.1|9154.7|9178.1|9154.7|9178.4|9155|9178.1|9154.7|0
1636752900000|2021-11-12 21:35:00|9178.2|9154.8|9176.9|9153.5|9178.4|9155|9176.9|9153.5|0
1636753200000|2021-11-12 21:40:00|9176.5|9153.1|9176.5|9153.1|9176.5|9153.1|9173.7|9150.3|0
1636753500000|2021-11-12 21:45:00|9176.1|9152.7|9174.1|9150.7|9176.5|9153.1|9174.1|9150.7|0
1636753800000|2021-11-12 21:50:00|9173.7|9150.3|9173.4|9150|9174.5|9151.1|9173.4|9150|0
1636754100000|2021-11-12 21:55:00|9173|9149.6|9171.9|9148.5|9173.4|9150|9171.2|9147.8|0
1636930800000|2021-11-14 23:00:00|9176.9|9153.5|9176.5|9153.1|9177.3|9153.9|9175.8|9152.4|0
1636931100000|2021-11-14 23:05:00|9176.1|9152.7|9177.9|9154.5|9177.9|9154.5|9174.3|9150.9|0
1636931400000|2021-11-14 23:10:00|9178|9154.6|9180.2|9156.8|9181.8|9158.4|9177.9|9154.5|0
1636931700000|2021-11-14 23:15:00|9179.8|9156.4|9179.6|9156.2|9181.2|9157.8|9177.3|9153.9|0
1636932000000|2021-11-14 23:20:00|9179.2|9155.8|9178.5|9155.1|9180.8|9157.4|9177.7|9154.3|0
1636932300000|2021-11-14 23:25:00|9178.1|9154.7|9178.1|9154.7|9178.7|9155.3|9177.3|9153.9|0
1636932600000|2021-11-14 23:30:00|9177.7|9154.3|9176.9|9153.5|9178.1|9154.7|9176.5|9153.1|0
1636932900000|2021-11-14 23:35:00|9177.3|9153.9|9177.3|9153.9|9178.5|9155.1|9176.9|9153.5|0
1636933200000|2021-11-14 23:40:00|9177.9|9154.5|9176.5|9153.1|9177.9|9154.5|9176.1|9152.7|0
1636933500000|2021-11-14 23:45:00|9176.1|9152.7|9174.2|9150.8|9176.9|9153.5|9173.4|9150|0
1636933800000|2021-11-14 23:50:00|9174.6|9151.2|9176.2|9152.8|9176.2|9152.8|9174.2|9150.8|0
1636934100000|2021-11-14 23:55:00|9176.6|9153.2|9172.7|9149.3|9176.6|9153.2|9172.3|9148.9|0
1636934400000|2021-11-15 00:00:00|9173.1|9149.7|9175.6|9152.2|9177.1|9153.7|9172.7|9149.3|0
1636934700000|2021-11-15 00:05:00|9175.7|9152.3|9174.9|9151.5|9176.9|9153.5|9174.9|9151.5|0
1636935000000|2021-11-15 00:10:00|9175.3|9151.9|9175.5|9152.1|9176.3|9152.9|9174.5|9151.1|0
1636935300000|2021-11-15 00:15:00|9175.9|9152.5|9170|9146.6|9175.9|9152.5|9169.9|9146.5|0
1636935600000|2021-11-15 00:20:00|9170.3|9146.9|9171.2|9147.8|9171.9|9148.5|9169.2|9145.8|0
1636935900000|2021-11-15 00:25:00|9171.4|9148|9171|9147.6|9172.1|9148.7|9170.1|9146.7|0
1636936200000|2021-11-15 00:30:00|9171.2|9147.8|9172.1|9148.7|9172.1|9148.7|9170.8|9147.4|0
1636936500000|2021-11-15 00:35:00|9172.3|9148.9|9172.9|9149.5|9173.6|9150.2|9172.1|9148.7|0
1636936800000|2021-11-15 00:40:00|9173.1|9149.7|9172.6|9149.2|9174.7|9151.3|9171.9|9148.5|0
1636937100000|2021-11-15 00:45:00|9172.9|9149.5|9172.6|9149.2|9173.1|9149.7|9172.1|9148.7|0
1636937400000|2021-11-15 00:50:00|9172.4|9149|9173.1|9149.7|9173.8|9150.4|9172.4|9149|0
1636937700000|2021-11-15 00:55:00|9173.3|9149.9|9172.2|9148.8|9173.3|9149.9|9171.5|9148.1|0
1636938000000|2021-11-15 01:00:00|9172|9148.6|9170.6|9147.2|9172|9148.6|9170.2|9146.8|0
1636938300000|2021-11-15 01:05:00|9170.9|9147.5|9171.1|9147.7|9172.9|9149.5|9170.2|9146.8|0
1636938600000|2021-11-15 01:10:00|9171.6|9148.2|9169.4|9146|9172.5|9149.1|9169.1|9145.7|0
1636938900000|2021-11-15 01:15:00|9169.6|9146.2|9159.3|9153.3|9173.3|9167.3|9135.3|9129.3|1738
1636939200000|2021-11-15 01:20:00|9158.3|9152.3|9158.3|9152.3|9166.3|9160.3|9150.3|9144.3|1062
1636939500000|2021-11-15 01:25:00|9157.3|9151.3|9146.3|9140.3|9162.3|9156.3|9146.3|9140.3|749
1636939800000|2021-11-15 01:30:00|9147.3|9141.3|9154.3|9148.3|9167.3|9161.3|9127.3|9121.3|3613
1636940100000|2021-11-15 01:35:00|9155.3|9149.3|9128.3|9122.3|9161.3|9155.3|9128.3|9122.3|1746
1636940400000|2021-11-15 01:40:00|9127.3|9121.3|9095.3|9089.3|9132.3|9126.3|9095.3|9089.3|1984
1636940700000|2021-11-15 01:45:00|9094.3|9088.3|9088.3|9082.3|9109.3|9103.3|9087.3|9081.3|1887
1636941000000|2021-11-15 01:50:00|9087.3|9081.3|9078.3|9072.3|9088.3|9082.3|9068.3|9062.3|1864
1636941300000|2021-11-15 01:55:00|9077.3|9071.3|9081.3|9075.3|9087.3|9081.3|9073.3|9067.3|1160
1636941600000|2021-11-15 02:00:00|9082.3|9076.3|9075.3|9069.3|9099.3|9093.3|9074.3|9068.3|1607
1636941900000|2021-11-15 02:05:00|9074.3|9068.3|9080.3|9074.3|9095.3|9089.3|9074.3|9068.3|1065
1636942200000|2021-11-15 02:10:00|9081.3|9075.3|9085.3|9079.3|9089.3|9083.3|9074.3|9068.3|658
1636942500000|2021-11-15 02:15:00|9084.3|9078.3|9091.3|9085.3|9094.3|9088.3|9081.3|9075.3|803
1636942800000|2021-11-15 02:20:00|9089.3|9083.3|9078.3|9072.3|9089.3|9083.3|9073.3|9067.3|917
1636943100000|2021-11-15 02:25:00|9076.3|9070.3|9083.3|9077.3|9085.3|9079.3|9068.3|9062.3|694
1636943400000|2021-11-15 02:30:00|9084.3|9078.3|9070.3|9064.3|9087.3|9081.3|9069.3|9063.3|486
1636943700000|2021-11-15 02:35:00|9069.3|9063.3|9058.3|9052.3|9079.3|9073.3|9054.3|9048.3|951
1636944000000|2021-11-15 02:40:00|9057.3|9051.3|9069.3|9063.3|9075.3|9069.3|9053.3|9047.3|695
1636944300000|2021-11-15 02:45:00|9068.3|9062.3|9063.3|9057.3|9074.3|9068.3|9061.3|9055.3|402
1636944600000|2021-11-15 02:50:00|9062.3|9056.3|9052.3|9046.3|9067.3|9061.3|9052.3|9046.3|510
1636944900000|2021-11-15 02:55:00|9051.3|9045.3|9045.3|9039.3|9060.3|9054.3|9045.3|9039.3|472
1636945200000|2021-11-15 03:00:00|9044.3|9038.3|9030.3|9024.3|9047.3|9041.3|9026.3|9020.3|949
1636945500000|2021-11-15 03:05:00|9028.3|9022.3|9033.3|9027.3|9041.3|9035.3|9028.3|9022.3|825
1636945800000|2021-11-15 03:10:00|9032.3|9026.3|9035.3|9029.3|9044.3|9038.3|9031.3|9025.3|703
1636946100000|2021-11-15 03:15:00|9034.3|9028.3|9029.3|9023.3|9042.3|9036.3|9026.3|9020.3|605
1636946400000|2021-11-15 03:20:00|9031.3|9025.3|9042.3|9036.3|9045.3|9039.3|9029.3|9023.3|757
1636946700000|2021-11-15 03:25:00|9043.3|9037.3|9049.3|9043.3|9050.3|9044.3|9043.3|9037.3|335
1636947000000|2021-11-15 03:30:00|9050.3|9044.3|9049.3|9043.3|9053.3|9047.3|9045.3|9039.3|249
1636947300000|2021-11-15 03:35:00|9048.3|9042.3|9047.3|9041.3|9050.3|9044.3|9041.3|9035.3|296
1636947600000|2021-11-15 03:40:00|9046.3|9040.3|9048.3|9042.3|9048.3|9042.3|9042.3|9036.3|251
1636947900000|2021-11-15 03:45:00|9049.3|9043.3|9050.3|9044.3|9054.3|9048.3|9047.3|9041.3|329
1636948200000|2021-11-15 03:50:00|9051.3|9045.3|9051.3|9045.3|9054.3|9048.3|9047.3|9041.3|217
1636948500000|2021-11-15 03:55:00|9052.3|9046.3|9048.3|9042.3|9052.3|9046.3|9048.3|9042.3|261
1636948800000|2021-11-15 04:00:00|9058.8|9035.4|9058|9034.6|9059|9035.6|9058|9034.6|2
1636949100000|2021-11-15 04:05:00|9057.7|9034.3|9057.7|9034.3|9058.6|9035.2|9057.5|9034.1|0
1636949400000|2021-11-15 04:10:00|9058.2|9034.8|9058.4|9035|9058.4|9035|9058.2|9034.8|0
1636949700000|2021-11-15 04:15:00|9058.6|9035.2|9058.4|9035|9058.6|9035.2|9058.4|9035|0
1636950000000|2021-11-15 04:20:00|9058.5|9035.1|9058.3|9034.9|9058.8|9035.4|9058.2|9034.8|0
1636950300000|2021-11-15 04:25:00|9058.5|9035.1|9058.5|9035.1|9058.5|9035.1|9058.3|9034.9|0
1636950600000|2021-11-15 04:30:00|9058.3|9034.9|9058|9034.6|9059.1|9035.7|9057.1|9033.7|0
1636950900000|2021-11-15 04:35:00|9057.7|9034.3|9055.6|9032.2|9058.1|9034.7|9055.6|9032.2|0
1636951200000|2021-11-15 04:40:00|9055.8|9032.4|9056.5|9033.1|9056.5|9033.1|9055.6|9032.2|0
1636951500000|2021-11-15 04:45:00|9056|9032.6|9058.7|9035.3|9058.9|9035.5|9055.8|9032.4|0
1636951800000|2021-11-15 04:50:00|9058.2|9034.8|9058.9|9035.5|9059|9035.6|9058|9034.6|0
1636952100000|2021-11-15 04:55:00|9058.8|9035.4|9060.2|9036.8|9060.2|9036.8|9058.8|9035.4|0
1636952400000|2021-11-15 05:00:00|9050.3|9044.3|9044.3|9038.3|9059.3|9053.3|9043.3|9037.3|810
1636952700000|2021-11-15 05:05:00|9046.3|9040.3|9058.3|9052.3|9059.3|9053.3|9044.3|9038.3|775
1636953000000|2021-11-15 05:10:00|9056.3|9050.3|9061.3|9055.3|9061.3|9055.3|9056.3|9050.3|788
1636953300000|2021-11-15 05:15:00|9060.3|9054.3|9062.3|9056.3|9064.3|9058.3|9058.3|9052.3|449
1636953600000|2021-11-15 05:20:00|9061.3|9055.3|9057.3|9051.3|9062.3|9056.3|9054.3|9048.3|619
1636953900000|2021-11-15 05:25:00|9058.3|9052.3|9063.3|9057.3|9066.3|9060.3|9048.3|9042.3|735
1636954200000|2021-11-15 05:30:00|9062.3|9056.3|9064.3|9058.3|9066.3|9060.3|9060.3|9054.3|396
1636954500000|2021-11-15 05:35:00|9063.3|9057.3|9063.3|9057.3|9063.3|9057.3|9057.3|9051.3|303
1636954800000|2021-11-15 05:40:00|9064.3|9058.3|9057.3|9051.3|9064.3|9058.3|9055.3|9049.3|463
1636955100000|2021-11-15 05:45:00|9056.3|9050.3|9058.3|9052.3|9060.3|9054.3|9053.3|9047.3|645
1636955400000|2021-11-15 05:50:00|9057.3|9051.3|9065.3|9059.3|9065.3|9059.3|9057.3|9051.3|356
1636955700000|2021-11-15 05:55:00|9064.3|9058.3|9069.3|9063.3|9074.3|9068.3|9057.3|9051.3|571
1636956000000|2021-11-15 06:00:00|9070.3|9064.3|9064.3|9058.3|9072.3|9066.3|9060.3|9054.3|570
1636956300000|2021-11-15 06:05:00|9065.3|9059.3|9065.3|9059.3|9069.3|9063.3|9064.3|9058.3|508
1636956600000|2021-11-15 06:10:00|9066.3|9060.3|9058.3|9052.3|9066.3|9060.3|9058.3|9052.3|662
1636956900000|2021-11-15 06:15:00|9059.3|9053.3|9063.3|9057.3|9069.3|9063.3|9055.3|9049.3|394
1636957200000|2021-11-15 06:20:00|9062.3|9056.3|9062.3|9056.3|9064.3|9058.3|9059.3|9053.3|271
1636957500000|2021-11-15 06:25:00|9063.3|9057.3|9073.3|9067.3|9073.3|9067.3|9062.3|9056.3|454
1636957800000|2021-11-15 06:30:00|9072.3|9066.3|9072.3|9066.3|9073.3|9067.3|9069.3|9063.3|288
1636958100000|2021-11-15 06:35:00|9073.3|9067.3|9073.3|9067.3|9076.3|9070.3|9070.3|9064.3|326
1636958400000|2021-11-15 06:40:00|9074.3|9068.3|9072.3|9066.3|9075.3|9069.3|9069.3|9063.3|1052
1636958700000|2021-11-15 06:45:00|9073.3|9067.3|9072.3|9066.3|9076.3|9070.3|9071.3|9065.3|312
1636959000000|2021-11-15 06:50:00|9073.3|9067.3|9067.3|9061.3|9075.3|9069.3|9066.3|9060.3|322
1636959300000|2021-11-15 06:55:00|9068.3|9062.3|9068.3|9062.3|9071.3|9065.3|9060.3|9054.3|512
1636959600000|2021-11-15 07:00:00|9067.3|9061.3|9062.3|9056.3|9072.3|9066.3|9062.3|9056.3|343
1636959900000|2021-11-15 07:05:00|9063.3|9057.3|9055.3|9049.3|9064.3|9058.3|9054.3|9048.3|457
1636960200000|2021-11-15 07:10:00|9054.3|9048.3|9053.3|9047.3|9058.3|9052.3|9052.3|9046.3|473
1636960500000|2021-11-15 07:15:00|9054.3|9048.3|9052.3|9046.3|9059.3|9053.3|9052.3|9046.3|558
1636960800000|2021-11-15 07:20:00|9051.3|9045.3|9052.3|9046.3|9056.3|9050.3|9048.3|9042.3|324
1636961100000|2021-11-15 07:25:00|9051.3|9045.3|9046.3|9040.3|9051.3|9045.3|9046.3|9040.3|302
1636961400000|2021-11-15 07:30:00|9045.3|9039.3|9042.3|9036.3|9046.3|9040.3|9036.3|9030.3|829
1636961700000|2021-11-15 07:35:00|9043.3|9037.3|9047.3|9041.3|9050.3|9044.3|9042.3|9036.3|732
1636962000000|2021-11-15 07:40:00|9046.3|9040.3|9053.3|9047.3|9054.3|9048.3|9045.3|9039.3|512
1636962300000|2021-11-15 07:45:00|9054.3|9048.3|9056.3|9050.3|9058.3|9052.3|9051.3|9045.3|668
1636962600000|2021-11-15 07:50:00|9057.3|9051.3|9068.3|9062.3|9069.3|9063.3|9055.3|9049.3|948
1636962900000|2021-11-15 07:55:00|9069.3|9063.3|9080.3|9074.3|9081.3|9075.3|9067.3|9061.3|1970
1636963200000|2021-11-15 08:00:00|9081.3|9075.3|9087.3|9081.3|9096.3|9090.3|9080.3|9074.3|2293
1636963500000|2021-11-15 08:05:00|9088.3|9082.3|9101.3|9095.3|9104.3|9098.3|9086.3|9080.3|2592
1636963800000|2021-11-15 08:10:00|9102.3|9096.3|9100.3|9094.3|9102.3|9096.3|9092.3|9086.3|1298
1636964100000|2021-11-15 08:15:00|9098.3|9092.3|9091.3|9085.3|9099.3|9093.3|9090.3|9084.3|801
1636964400000|2021-11-15 08:20:00|9092.3|9086.3|9091.3|9085.3|9095.3|9089.3|9090.3|9084.3|916
1636964700000|2021-11-15 08:25:00|9090.3|9084.3|9089.3|9083.3|9094.3|9088.3|9087.3|9081.3|641
1636965000000|2021-11-15 08:30:00|9097.2|9073.8|9096.9|9073.5|9098.1|9074.7|9094.2|9070.8|1
1636965300000|2021-11-15 08:35:00|9096.8|9073.4|9095.8|9072.4|9097.1|9073.7|9094.2|9070.8|0
1636965600000|2021-11-15 08:40:00|9095.3|9071.9|9097.6|9074.2|9097.8|9074.4|9095.3|9071.9|0
1636965900000|2021-11-15 08:45:00|9098.1|9074.7|9098.7|9075.3|9098.8|9075.4|9097.4|9074|0
1636966200000|2021-11-15 08:50:00|9099.2|9075.8|9102.1|9078.7|9102.1|9078.7|9098.8|9075.4|0
1636966500000|2021-11-15 08:55:00|9101.9|9078.5|9102.6|9079.2|9103.6|9080.2|9101.2|9077.8|0
1636966800000|2021-11-15 09:00:00|9103.1|9079.7|9104.4|9081|9104.7|9081.3|9101.7|9078.3|0
1636967100000|2021-11-15 09:05:00|9104.5|9081.1|9107.4|9084|9108.8|9085.4|9104.4|9081|0
1636967400000|2021-11-15 09:10:00|9106.9|9083.5|9104.7|9081.3|9107.5|9084.1|9104.7|9081.3|0
1636967700000|2021-11-15 09:15:00|9098.3|9092.3|9093.3|9087.3|9098.3|9092.3|9087.3|9081.3|220
1636968000000|2021-11-15 09:20:00|9094.3|9088.3|9096.3|9090.3|9096.3|9090.3|9092.3|9086.3|178
1636968300000|2021-11-15 09:25:00|9097.3|9091.3|9102.3|9096.3|9104.3|9098.3|9096.3|9090.3|384
1636968600000|2021-11-15 09:30:00|9103.3|9097.3|9103.3|9097.3|9106.3|9100.3|9102.3|9096.3|267
1636968900000|2021-11-15 09:35:00|9102.3|9096.3|9103.3|9097.3|9105.3|9099.3|9102.3|9096.3|147
1636969200000|2021-11-15 09:40:00|9104.3|9098.3|9109.3|9103.3|9110.3|9104.3|9104.3|9098.3|210
1636969500000|2021-11-15 09:45:00|9110.3|9104.3|9100.3|9094.3|9111.3|9105.3|9100.3|9094.3|157
1636969800000|2021-11-15 09:50:00|9099.3|9093.3|9102.3|9096.3|9103.3|9097.3|9099.3|9093.3|151
1636970100000|2021-11-15 09:55:00|9103.3|9097.3|9104.3|9098.3|9104.3|9098.3|9100.3|9094.3|136
1636970400000|2021-11-15 10:00:00|9103.8|9097.8|9102.8|9096.8|9107.8|9101.8|9101.8|9095.8|86
1636970700000|2021-11-15 10:05:00|9103.3|9097.3|9101.8|9095.8|9104.8|9098.8|9100.3|9094.3|58
1636971000000|2021-11-15 10:10:00|9102.8|9096.8|9104.8|9098.8|9104.8|9098.8|9101.8|9095.8|117
1636971300000|2021-11-15 10:15:00|9104.3|9098.3|9105.8|9099.8|9106.8|9100.8|9103.3|9097.3|86
1636971600000|2021-11-15 10:20:00|9106.8|9100.8|9108.8|9102.8|9108.8|9102.8|9104.3|9098.3|56
1636971900000|2021-11-15 10:25:00|9108.3|9102.3|9110.8|9104.8|9111.8|9105.8|9108.3|9102.3|98
1636972200000|2021-11-15 10:30:00|9109.8|9103.8|9113.8|9107.8|9113.8|9107.8|9109.8|9103.8|123
1636972500000|2021-11-15 10:35:00|9114.8|9108.8|9113.8|9107.8|9114.8|9108.8|9111.8|9105.8|77
1636972800000|2021-11-15 10:40:00|9113.3|9107.3|9111.8|9105.8|9113.3|9107.3|9108.8|9102.8|88
1636973100000|2021-11-15 10:45:00|9112.8|9106.8|9110.8|9104.8|9112.8|9106.8|9109.8|9103.8|48
1636973400000|2021-11-15 10:50:00|9112.3|9106.3|9111.8|9105.8|9114.3|9108.3|9110.8|9104.8|90
1636973700000|2021-11-15 10:55:00|9112.3|9106.3|9113.3|9107.3|9113.8|9107.8|9111.8|9105.8|48
1636974000000|2021-11-15 11:00:00|9112.8|9106.8|9112.8|9106.8|9114.8|9108.8|9112.3|9106.3|65
1636974300000|2021-11-15 11:05:00|9113.3|9107.3|9110.8|9104.8|9114.8|9108.8|9109.8|9103.8|65
1636974600000|2021-11-15 11:10:00|9110.3|9104.3|9109.3|9103.3|9111.3|9105.3|9107.3|9101.3|58
1636974900000|2021-11-15 11:15:00|9109.8|9103.8|9110.3|9104.3|9111.8|9105.8|9106.8|9100.8|116
1636975200000|2021-11-15 11:20:00|9109.8|9103.8|9109.8|9103.8|9109.8|9103.8|9106.8|9100.8|76
1636975500000|2021-11-15 11:25:00|9109.3|9103.3|9106.8|9100.8|9110.3|9104.3|9106.8|9100.8|95
1636975800000|2021-11-15 11:30:00|9107.3|9101.3|9109.8|9103.8|9109.8|9103.8|9106.3|9100.3|33
1636976100000|2021-11-15 11:35:00|9110.3|9104.3|9108.8|9102.8|9111.8|9105.8|9108.3|9102.3|36
1636976400000|2021-11-15 11:40:00|9109.3|9103.3|9108.3|9102.3|9109.8|9103.8|9106.3|9100.3|43
1636976700000|2021-11-15 11:45:00|9107.8|9101.8|9109.8|9103.8|9110.3|9104.3|9107.8|9101.8|22
1636977000000|2021-11-15 11:50:00|9110.3|9104.3|9109.8|9103.8|9110.8|9104.8|9108.8|9102.8|11
1636977300000|2021-11-15 11:55:00|9108.8|9102.8|9108.8|9102.8|9109.8|9103.8|9108.3|9102.3|13
1636977600000|2021-11-15 12:00:00|9107.8|9101.8|9108.3|9102.3|9108.8|9102.8|9106.8|9100.8|29
1636977900000|2021-11-15 12:05:00|9107.8|9101.8|9107.3|9101.3|9109.3|9103.3|9106.8|9100.8|37
1636978200000|2021-11-15 12:10:00|9107.8|9101.8|9109.8|9103.8|9111.3|9105.3|9107.3|9101.3|48
1636978500000|2021-11-15 12:15:00|9110.3|9104.3|9111.8|9105.8|9111.8|9105.8|9110.3|9104.3|7
1636978800000|2021-11-15 12:20:00|9110.8|9104.8|9111.3|9105.3|9111.3|9105.3|9110.3|9104.3|20
1636979100000|2021-11-15 12:25:00|9110.8|9104.8|9111.8|9105.8|9111.8|9105.8|9109.8|9103.8|16
1636979400000|2021-11-15 12:30:00|9112.3|9106.3|9112.8|9106.8|9113.8|9107.8|9111.8|9105.8|49
1636979700000|2021-11-15 12:35:00|9111.8|9105.8|9111.3|9105.3|9112.3|9106.3|9109.8|9103.8|8
1636980000000|2021-11-15 12:40:00|9111.8|9105.8|9110.8|9104.8|9111.8|9105.8|9110.3|9104.3|3
1636980300000|2021-11-15 12:45:00|9111.3|9105.3|9111.8|9105.8|9111.8|9105.8|9110.3|9104.3|2
1636980600000|2021-11-15 12:50:00|9112.8|9106.8|9114.8|9108.8|9115.8|9109.8|9112.3|9106.3|29
1636980900000|2021-11-15 12:55:00|9114.3|9108.3|9112.8|9106.8|9114.8|9108.8|9111.8|9105.8|13
1636981200000|2021-11-15 13:00:00|9113.3|9107.3|9111.8|9105.8|9114.8|9108.8|9111.8|9105.8|52
1636981500000|2021-11-15 13:05:00|9112.3|9106.3|9113.8|9107.8|9113.8|9107.8|9111.8|9105.8|27
1636981800000|2021-11-15 13:10:00|9112.8|9106.8|9115.8|9109.8|9116.3|9110.3|9112.8|9106.8|50
1636982100000|2021-11-15 13:15:00|9116.3|9110.3|9119.3|9113.3|9122.3|9116.3|9114.8|9108.8|120
1636982400000|2021-11-15 13:20:00|9119.8|9113.8|9120.8|9114.8|9122.3|9116.3|9119.3|9113.3|38
1636982700000|2021-11-15 13:25:00|9121.3|9115.3|9119.3|9113.3|9121.8|9115.8|9119.3|9113.3|16
1636983000000|2021-11-15 13:30:00|9118.8|9112.8|9122.8|9116.8|9123.8|9117.8|9118.8|9112.8|56
1636983300000|2021-11-15 13:35:00|9123.8|9117.8|9126.8|9120.8|9128.3|9122.3|9123.3|9117.3|151
1636983600000|2021-11-15 13:40:00|9127.8|9121.8|9132.8|9126.8|9132.8|9126.8|9126.8|9120.8|88
1636983900000|2021-11-15 13:45:00|9131.8|9125.8|9132.3|9126.3|9132.3|9126.3|9130.8|9124.8|48
1636984200000|2021-11-15 13:50:00|9132.8|9126.8|9129.8|9123.8|9132.8|9126.8|9128.8|9122.8|129
1636984500000|2021-11-15 13:55:00|9130.3|9124.3|9123.8|9117.8|9130.8|9124.8|9123.8|9117.8|129
1636984800000|2021-11-15 14:00:00|9124.8|9118.8|9125.8|9119.8|9126.3|9120.3|9121.8|9115.8|151
1636985100000|2021-11-15 14:05:00|9126.3|9120.3|9124.8|9118.8|9126.8|9120.8|9123.8|9117.8|75
1636985400000|2021-11-15 14:10:00|9125.3|9119.3|9119.3|9113.3|9125.3|9119.3|9116.8|9110.8|80
1636985700000|2021-11-15 14:15:00|9118.8|9112.8|9118.8|9112.8|9120.8|9114.8|9116.8|9110.8|54
1636986000000|2021-11-15 14:20:00|9118.3|9112.3|9122.8|9116.8|9123.8|9117.8|9117.8|9111.8|63
1636986300000|2021-11-15 14:25:00|9123.8|9117.8|9124.8|9118.8|9125.8|9119.8|9123.3|9117.3|57
1636986600000|2021-11-15 14:30:00|9125.3|9119.3|9122.8|9116.8|9127.8|9121.8|9112.8|9106.8|727
1636986900000|2021-11-15 14:35:00|9122.3|9116.3|9100.8|9094.8|9122.3|9116.3|9100.3|9094.3|690
1636987200000|2021-11-15 14:40:00|9101.3|9095.3|9095.3|9089.3|9105.3|9099.3|9091.8|9085.8|699
1636987500000|2021-11-15 14:45:00|9094.8|9088.8|9091.8|9085.8|9101.8|9095.8|9089.8|9083.8|366
1636987800000|2021-11-15 14:50:00|9091.3|9085.3|9109.8|9103.8|9109.8|9103.8|9087.3|9081.3|393
1636988100000|2021-11-15 14:55:00|9109.3|9103.3|9110.8|9104.8|9113.3|9107.3|9105.3|9099.3|329
1636988400000|2021-11-15 15:00:00|9111.3|9105.3|9106.3|9100.3|9111.8|9105.8|9100.8|9094.8|200
1636988700000|2021-11-15 15:05:00|9106.8|9100.8|9103.3|9097.3|9108.3|9102.3|9102.8|9096.8|88
1636989000000|2021-11-15 15:10:00|9102.8|9096.8|9103.3|9097.3|9107.3|9101.3|9098.8|9092.8|74
1636989300000|2021-11-15 15:15:00|9103.8|9097.8|9102.3|9096.3|9106.8|9100.8|9096.8|9090.8|122
1636989600000|2021-11-15 15:20:00|9102.8|9096.8|9108.8|9102.8|9111.3|9105.3|9102.3|9096.3|147
1636989900000|2021-11-15 15:25:00|9109.3|9103.3|9096.3|9090.3|9109.3|9103.3|9096.3|9090.3|129
1636990200000|2021-11-15 15:30:00|9096.8|9090.8|9097.3|9091.3|9099.8|9093.8|9094.3|9088.3|233
1636990500000|2021-11-15 15:35:00|9097.8|9091.8|9096.8|9090.8|9101.8|9095.8|9094.8|9088.8|211
1636990800000|2021-11-15 15:40:00|9097.3|9091.3|9097.8|9091.8|9098.3|9092.3|9091.3|9085.3|238
1636991100000|2021-11-15 15:45:00|9097.3|9091.3|9105.8|9099.8|9106.8|9100.8|9096.3|9090.3|85
1636991400000|2021-11-15 15:50:00|9105.3|9099.3|9103.3|9097.3|9109.3|9103.3|9101.8|9095.8|103
1636991700000|2021-11-15 15:55:00|9102.8|9096.8|9101.3|9095.3|9105.3|9099.3|9100.8|9094.8|121
1636992000000|2021-11-15 16:00:00|9102.3|9096.3|9105.3|9099.3|9107.3|9101.3|9101.3|9095.3|102
1636992300000|2021-11-15 16:05:00|9104.3|9098.3|9104.3|9098.3|9104.3|9098.3|9100.3|9094.3|104
1636992600000|2021-11-15 16:10:00|9102.3|9096.3|9100.3|9094.3|9104.3|9098.3|9099.3|9093.3|68
1636992900000|2021-11-15 16:15:00|9099.3|9093.3|9094.3|9088.3|9099.3|9093.3|9091.3|9085.3|217
1636993200000|2021-11-15 16:20:00|9095.3|9089.3|9098.3|9092.3|9099.3|9093.3|9093.3|9087.3|128
1636993500000|2021-11-15 16:25:00|9099.3|9093.3|9088.3|9082.3|9099.3|9093.3|9088.3|9082.3|144
1636993800000|2021-11-15 16:30:00|9089.3|9083.3|9093.3|9087.3|9094.3|9088.3|9085.3|9079.3|234
1636994100000|2021-11-15 16:35:00|9094.3|9088.3|9087.3|9081.3|9096.3|9090.3|9087.3|9081.3|233
1636994400000|2021-11-15 16:40:00|9088.3|9082.3|9071.3|9065.3|9088.3|9082.3|9070.3|9064.3|349
1636994700000|2021-11-15 16:45:00|9069.3|9063.3|9081.3|9075.3|9085.3|9079.3|9069.3|9063.3|183
1636995000000|2021-11-15 16:50:00|9080.3|9074.3|9073.3|9067.3|9081.3|9075.3|9071.3|9065.3|114
1636995300000|2021-11-15 16:55:00|9072.3|9066.3|9078.3|9072.3|9078.3|9072.3|9072.3|9066.3|107
1636995600000|2021-11-15 17:00:00|9077.3|9071.3|9080.3|9074.3|9080.3|9074.3|9077.3|9071.3|45
1636995900000|2021-11-15 17:05:00|9079.3|9073.3|9080.3|9074.3|9080.3|9074.3|9077.3|9071.3|28
1636996200000|2021-11-15 17:10:00|9079.3|9073.3|9077.3|9071.3|9080.3|9074.3|9076.3|9070.3|53
1636996500000|2021-11-15 17:15:00|9076.3|9070.3|9076.3|9070.3|9077.3|9071.3|9074.3|9068.3|50
1636996800000|2021-11-15 17:20:00|9075.3|9069.3|9072.3|9066.3|9075.3|9069.3|9068.3|9062.3|114
1636997100000|2021-11-15 17:25:00|9071.3|9065.3|9076.3|9070.3|9077.3|9071.3|9071.3|9065.3|62
1636997400000|2021-11-15 17:30:00|9077.3|9071.3|9077.3|9071.3|9080.3|9074.3|9075.3|9069.3|44
1636997700000|2021-11-15 17:35:00|9076.3|9070.3|9078.3|9072.3|9078.3|9072.3|9076.3|9070.3|47
1636998000000|2021-11-15 17:40:00|9079.3|9073.3|9081.3|9075.3|9082.3|9076.3|9076.3|9070.3|44
1636998300000|2021-11-15 17:45:00|9082.3|9076.3|9080.3|9074.3|9082.3|9076.3|9078.3|9072.3|69
1636998600000|2021-11-15 17:50:00|9079.3|9073.3|9078.3|9072.3|9079.3|9073.3|9077.3|9071.3|94
1636998900000|2021-11-15 17:55:00|9077.3|9071.3|9077.3|9071.3|9079.3|9073.3|9076.3|9070.3|103
1636999200000|2021-11-15 18:00:00|9076.3|9070.3|9080.3|9074.3|9080.3|9074.3|9071.3|9065.3|144
1636999500000|2021-11-15 18:05:00|9078.3|9072.3|9076.3|9070.3|9079.3|9073.3|9076.3|9070.3|53
1636999800000|2021-11-15 18:10:00|9074.3|9068.3|9073.3|9067.3|9075.3|9069.3|9073.3|9067.3|71
1637000100000|2021-11-15 18:15:00|9074.3|9068.3|9073.3|9067.3|9076.3|9070.3|9072.3|9066.3|44
1637000400000|2021-11-15 18:20:00|9075.3|9069.3|9077.3|9071.3|9077.3|9071.3|9071.3|9065.3|78
1637000700000|2021-11-15 18:25:00|9076.3|9070.3|9071.3|9065.3|9076.3|9070.3|9069.3|9063.3|155
1637001000000|2021-11-15 18:30:00|9072.3|9066.3|9072.3|9066.3|9074.3|9068.3|9072.3|9066.3|31
1637001300000|2021-11-15 18:35:00|9073.3|9067.3|9074.3|9068.3|9075.3|9069.3|9072.3|9066.3|34
1637001600000|2021-11-15 18:40:00|9073.3|9067.3|9071.3|9065.3|9073.3|9067.3|9069.3|9063.3|84
1637001900000|2021-11-15 18:45:00|9070.3|9064.3|9074.3|9068.3|9075.3|9069.3|9070.3|9064.3|23
1637002200000|2021-11-15 18:50:00|9073.3|9067.3|9070.3|9064.3|9073.3|9067.3|9070.3|9064.3|83
1637002500000|2021-11-15 18:55:00|9071.3|9065.3|9077.3|9053.9|9077.4|9067.3|9068.3|9053.9|57
1637002800000|2021-11-15 19:00:00|9077.4|9054|9078.1|9054.7|9078.4|9055|9076.5|9053.1|0
1637003100000|2021-11-15 19:05:00|9078|9054.6|9080.1|9056.7|9080.2|9056.8|9077.6|9054.2|0
1637003400000|2021-11-15 19:10:00|9080|9056.6|9079.5|9056.1|9082.3|9058.9|9079|9055.6|0
1637003700000|2021-11-15 19:15:00|9079.6|9056.2|9078.8|9055.4|9079.9|9056.5|9076.5|9053.1|0
1637004000000|2021-11-15 19:20:00|9078.7|9055.3|9080|9056.6|9080.3|9056.9|9077.4|9054|0
1637004300000|2021-11-15 19:25:00|9079.9|9056.5|9082.5|9059.1|9082.6|9059.2|9079|9055.6|0
1637004600000|2021-11-15 19:30:00|9083.2|9059.8|9084.2|9060.8|9084.2|9060.8|9082.6|9059.2|0
1637004900000|2021-11-15 19:35:00|9082.9|9059.5|9085.9|9062.5|9086|9062.6|9082.8|9059.4|0
1637005200000|2021-11-15 19:40:00|9086|9062.6|9090.9|9067.5|9091.1|9067.7|9086|9062.6|0
1637005500000|2021-11-15 19:45:00|9090.8|9067.4|9091.7|9068.3|9093.1|9069.7|9089.5|9066.1|0
1637005800000|2021-11-15 19:50:00|9091.8|9068.4|9089.5|9066.1|9093.6|9070.2|9089.4|9066|0
1637006100000|2021-11-15 19:55:00|9089.7|9066.3|9090.5|9067.1|9091.7|9068.3|9089.4|9066|0
1637006400000|2021-11-15 20:00:00|9090.3|9066.9|9087|9063.6|9091.3|9067.9|9086.9|9063.5|0
1637006700000|2021-11-15 20:05:00|9086.9|9063.5|9088|9064.6|9088.5|9065.1|9086.4|9063|0
1637007000000|2021-11-15 20:10:00|9088.1|9064.7|9088.2|9064.8|9088.7|9065.3|9086.3|9062.9|0
1637007300000|2021-11-15 20:15:00|9088.1|9064.7|9091.2|9067.8|9091.8|9068.4|9088|9064.6|0
1637007600000|2021-11-15 20:20:00|9091.3|9067.9|9090.1|9066.7|9093.8|9070.4|9090.1|9066.7|0
1637007900000|2021-11-15 20:25:00|9090.2|9066.8|9094.9|9071.5|9095.1|9071.7|9090|9066.6|0
1637008200000|2021-11-15 20:30:00|9094.8|9071.4|9093.6|9070.2|9094.8|9071.4|9092.1|9068.7|0
1637008500000|2021-11-15 20:35:00|9092.8|9069.4|9091.5|9068.1|9092.8|9069.4|9090.1|9066.7|0
1637008800000|2021-11-15 20:40:00|9091.6|9068.2|9090.4|9067|9091.6|9068.2|9088.3|9064.9|0
1637009100000|2021-11-15 20:45:00|9090.3|9066.9|9083.9|9060.5|9090.6|9067.2|9083.6|9060.2|0
1637009400000|2021-11-15 20:50:00|9083.7|9060.3|9077.6|9054.2|9083.7|9060.3|9076.5|9053.1|0
1637009700000|2021-11-15 20:55:00|9077.7|9054.3|9081|9057.6|9082.6|9059.2|9073|9049.6|0
1637010000000|2021-11-15 21:00:00|9082.2|9058.8|9082.2|9058.8|9085.3|9061.9|9081.4|9058|0
1637010300000|2021-11-15 21:05:00|9081.8|9058.4|9082.6|9059.2|9083.4|9060|9079.9|9056.5|0
1637010600000|2021-11-15 21:10:00|9083|9059.6|9085.3|9061.9|9085.7|9062.3|9081.4|9058|0
1637010900000|2021-11-15 21:15:00|9084.9|9061.5|9084.5|9061.1|9085.3|9061.9|9083.7|9060.3|0
1637011200000|2021-11-15 21:20:00|9084.9|9061.5|9083.7|9060.3|9085.3|9061.9|9083.4|9060|0
1637011500000|2021-11-15 21:25:00|9083.9|9060.5|9083.7|9060.3|9084.1|9060.7|9083.4|9060|0
1637011800000|2021-11-15 21:30:00|9083.4|9060|9084.7|9061.3|9084.9|9061.5|9083.4|9060|0
1637012100000|2021-11-15 21:35:00|9084.3|9060.9|9084|9060.6|9084.3|9060.9|9083.6|9060.2|0
1637012400000|2021-11-15 21:40:00|9083.8|9060.4|9084|9060.6|9084.3|9060.9|9083.6|9060.2|0
1637012700000|2021-11-15 21:45:00|9084.3|9060.9|9082.8|9059.4|9084.3|9060.9|9082.4|9059|0
1637013000000|2021-11-15 21:50:00|9083|9059.6|9084|9060.6|9084|9060.6|9083|9059.6|0
1637013300000|2021-11-15 21:55:00|9084.3|9060.9|9084.7|9061.3|9084.9|9061.5|9084|9060.6|0
1637013600000|2021-11-15 22:00:00|9084.5|9061.1|9084.4|9061|9085|9061.6|9084.3|9060.9|0
1637013900000|2021-11-15 22:05:00|9084.3|9060.9|9084.3|9060.9|9084.4|9061|9084.3|9060.9|0
1637014800000|2021-11-15 22:20:00|9084|9060.6|9084.1|9060.7|9084.1|9060.7|9083.9|9060.5|0
1637015100000|2021-11-15 22:25:00|9083.8|9060.4|9083.9|9060.5|9084|9060.6|9083.7|9060.3|0
1637015400000|2021-11-15 22:30:00|9084.1|9060.7|9084.1|9060.7|9084.2|9060.8|9084.1|9060.7|0
1637015700000|2021-11-15 22:35:00|9083.9|9060.5|9084.1|9060.7|9084.1|9060.7|9083.9|9060.5|0
1637016000000|2021-11-15 22:40:00|9083.9|9060.5|9083.9|9060.5|9084.1|9060.7|9083.9|9060.5|0
1637016300000|2021-11-15 22:45:00|9083.8|9060.4|9083.2|9059.8|9083.8|9060.4|9082.9|9059.5|0
1637016600000|2021-11-15 22:50:00|9083.1|9059.7|9083.1|9059.7|9083.2|9059.8|9082.8|9059.4|0
1637016900000|2021-11-15 22:55:00|9083.2|9059.8|9083.1|9059.7|9083.7|9060.3|9083|9059.6|0
1637017200000|2021-11-15 23:00:00|9084.1|9060.7|9084|9060.6|9084.9|9061.5|9083.6|9060.2|0
1637017500000|2021-11-15 23:05:00|9083.8|9060.4|9084.3|9060.9|9084.7|9061.3|9083.6|9060.2|0
1637017800000|2021-11-15 23:10:00|9084.5|9061.1|9082|9058.6|9084.7|9061.3|9082|9058.6|0
1637018100000|2021-11-15 23:15:00|9081.8|9058.4|9081.4|9058|9082|9058.6|9080.9|9057.5|0
1637018400000|2021-11-15 23:20:00|9081.6|9058.2|9082|9058.6|9082|9058.6|9081.4|9058|0
1637018700000|2021-11-15 23:25:00|9081.6|9058.2|9082.4|9059|9082.4|9059|9080.9|9057.5|0
1637019000000|2021-11-15 23:30:00|9082|9058.6|9082|9058.6|9082.4|9059|9081.2|9057.8|0
1637019300000|2021-11-15 23:35:00|9082.2|9058.8|9082|9058.6|9083.2|9059.8|9081.6|9058.2|0
1637019600000|2021-11-15 23:40:00|9082.4|9059|9082.7|9059.3|9083.1|9059.7|9081.6|9058.2|0
1637019900000|2021-11-15 23:45:00|9083.1|9059.7|9081.6|9058.2|9083.1|9059.7|9081.2|9057.8|0
1637020200000|2021-11-15 23:50:00|9081.8|9058.4|9082.6|9059.2|9082.6|9059.2|9081.5|9058.1|0
1637020500000|2021-11-15 23:55:00|9083|9059.6|9082.8|9059.4|9083.2|9059.8|9082.8|9059.4|0
1637020800000|2021-11-16 00:00:00|9083.2|9059.8|9085.9|9062.5|9086.6|9063.2|9082.4|9059|0
1637021100000|2021-11-16 00:05:00|9085.7|9062.3|9084|9060.6|9085.7|9062.3|9083.6|9060.2|0
1637021400000|2021-11-16 00:10:00|9083.8|9060.4|9083.5|9060.1|9084|9060.6|9083.2|9059.8|0
1637021700000|2021-11-16 00:15:00|9083.1|9059.7|9081|9057.6|9083.5|9060.1|9079.5|9056.1|0
1637022000000|2021-11-16 00:20:00|9080.4|9057|9079.1|9055.7|9083|9059.6|9079|9055.6|0
1637022300000|2021-11-16 00:25:00|9079|9055.6|9077.7|9054.3|9079.9|9056.5|9077.3|9053.9|0
1637022600000|2021-11-16 00:30:00|9077.5|9054.1|9077.1|9053.7|9077.8|9054.4|9075.9|9052.5|0
1637022900000|2021-11-16 00:35:00|9077.2|9053.8|9078.5|9055.1|9078.9|9055.5|9077.2|9053.8|0
1637023200000|2021-11-16 00:40:00|9078.7|9055.3|9078.6|9055.2|9079.4|9056|9077.2|9053.8|0
1637023500000|2021-11-16 00:45:00|9078.7|9055.3|9079.6|9056.2|9079.9|9056.5|9078.1|9054.7|0
1637023800000|2021-11-16 00:50:00|9079.9|9056.5|9081.2|9057.8|9081.4|9058|9079.9|9056.5|0
1637024100000|2021-11-16 00:55:00|9081.3|9057.9|9082.5|9059.1|9083.4|9060|9081.2|9057.8|0
1637024400000|2021-11-16 01:00:00|9082.7|9059.3|9081.8|9058.4|9083.7|9060.3|9081.7|9058.3|0
1637024700000|2021-11-16 01:05:00|9081.7|9058.3|9084.9|9061.5|9085.6|9062.2|9081.6|9058.2|0
1637025000000|2021-11-16 01:10:00|9085|9061.6|9086.6|9063.2|9086.6|9063.2|9084.4|9061|0
1637025300000|2021-11-16 01:15:00|9086.4|9063|9097.3|9091.3|9107.3|9101.3|9081.3|9063|1287
1637025600000|2021-11-16 01:20:00|9098.3|9092.3|9120.3|9114.3|9128.3|9122.3|9093.3|9087.3|1249
1637025900000|2021-11-16 01:25:00|9121.3|9115.3|9106.3|9100.3|9126.3|9120.3|9104.3|9098.3|637
1637026200000|2021-11-16 01:30:00|9105.3|9099.3|9094.3|9088.3|9107.3|9101.3|9089.3|9083.3|2152
1637026500000|2021-11-16 01:35:00|9092.3|9086.3|9116.3|9110.3|9123.3|9117.3|9092.3|9086.3|1441
1637026800000|2021-11-16 01:40:00|9115.3|9109.3|9111.3|9105.3|9124.3|9118.3|9105.3|9099.3|944
1637027100000|2021-11-16 01:45:00|9113.3|9107.3|9158.3|9152.3|9168.3|9162.3|9112.3|9106.3|2353
1637027400000|2021-11-16 01:50:00|9157.3|9151.3|9154.3|9148.3|9166.3|9160.3|9149.3|9143.3|1420
1637027700000|2021-11-16 01:55:00|9155.3|9149.3|9170.3|9164.3|9176.3|9170.3|9152.3|9146.3|1369
1637028000000|2021-11-16 02:00:00|9169.3|9163.3|9153.3|9147.3|9169.3|9163.3|9152.3|9146.3|1003
1637028300000|2021-11-16 02:05:00|9155.3|9149.3|9162.3|9156.3|9166.3|9160.3|9154.3|9148.3|535
1637028600000|2021-11-16 02:10:00|9161.3|9155.3|9157.3|9151.3|9163.3|9157.3|9146.3|9140.3|509
1637028900000|2021-11-16 02:15:00|9156.3|9150.3|9133.3|9127.3|9156.3|9150.3|9131.3|9125.3|1023
1637029200000|2021-11-16 02:20:00|9134.3|9128.3|9144.3|9138.3|9148.3|9142.3|9133.3|9127.3|468
1637029500000|2021-11-16 02:25:00|9145.3|9139.3|9148.3|9142.3|9152.3|9146.3|9142.3|9136.3|365
1637029800000|2021-11-16 02:30:00|9147.3|9141.3|9165.3|9159.3|9170.3|9164.3|9147.3|9141.3|920
1637030100000|2021-11-16 02:35:00|9166.3|9160.3|9164.3|9158.3|9166.3|9160.3|9155.3|9149.3|479
1637030400000|2021-11-16 02:40:00|9165.3|9159.3|9178.3|9172.3|9181.3|9175.3|9162.3|9156.3|836
1637030700000|2021-11-16 02:45:00|9179.3|9173.3|9171.3|9165.3|9181.3|9175.3|9170.3|9164.3|342
1637031000000|2021-11-16 02:50:00|9172.3|9166.3|9175.3|9169.3|9187.3|9181.3|9172.3|9166.3|525
1637031300000|2021-11-16 02:55:00|9174.3|9168.3|9170.3|9164.3|9175.3|9169.3|9167.3|9161.3|363
1637031600000|2021-11-16 03:00:00|9172.3|9166.3|9175.3|9169.3|9176.3|9170.3|9162.3|9156.3|663
1637031900000|2021-11-16 03:05:00|9176.3|9170.3|9177.3|9171.3|9182.3|9176.3|9172.3|9166.3|591
1637032200000|2021-11-16 03:10:00|9176.3|9170.3|9172.3|9166.3|9176.3|9170.3|9166.3|9160.3|547
1637032500000|2021-11-16 03:15:00|9173.3|9167.3|9173.3|9167.3|9175.3|9169.3|9167.3|9161.3|215
1637032800000|2021-11-16 03:20:00|9172.3|9166.3|9173.3|9167.3|9174.3|9168.3|9167.3|9161.3|449
1637033100000|2021-11-16 03:25:00|9174.3|9168.3|9186.3|9180.3|9186.3|9180.3|9171.3|9165.3|479
1637033400000|2021-11-16 03:30:00|9187.3|9181.3|9193.3|9187.3|9193.3|9187.3|9183.3|9177.3|459
1637033700000|2021-11-16 03:35:00|9194.3|9188.3|9191.3|9185.3|9195.3|9189.3|9189.3|9183.3|277
1637034000000|2021-11-16 03:40:00|9192.3|9186.3|9183.3|9177.3|9192.3|9186.3|9180.3|9174.3|405
1637034300000|2021-11-16 03:45:00|9182.3|9176.3|9178.3|9172.3|9183.3|9177.3|9178.3|9172.3|298
1637034600000|2021-11-16 03:50:00|9179.3|9173.3|9190.3|9184.3|9191.3|9185.3|9179.3|9173.3|260
1637034900000|2021-11-16 03:55:00|9189.3|9183.3|9194.3|9188.3|9194.3|9188.3|9186.3|9180.3|344
1637035200000|2021-11-16 04:00:00|9200.3|9176.9|9197.6|9174.2|9200.3|9176.9|9197.6|9174.2|0
1637035500000|2021-11-16 04:05:00|9197.4|9174|9197.4|9174|9197.6|9174.2|9196.2|9172.8|0
1637035800000|2021-11-16 04:10:00|9197.1|9173.7|9197.6|9174.2|9198.4|9175|9196.9|9173.5|0
1637036100000|2021-11-16 04:15:00|9197.4|9174|9197|9173.6|9197.9|9174.5|9197|9173.6|0
1637036400000|2021-11-16 04:20:00|9196.8|9173.4|9192.2|9168.8|9196.8|9173.4|9190.4|9167|0
1637036700000|2021-11-16 04:25:00|9192.5|9169.1|9191.3|9167.9|9192.8|9169.4|9190.4|9167|0
1637037000000|2021-11-16 04:30:00|9191.1|9167.7|9192|9168.6|9192.2|9168.8|9189.9|9166.5|0
1637037300000|2021-11-16 04:35:00|9191.8|9168.4|9193.4|9170|9193.4|9170|9191.8|9168.4|0
1637037600000|2021-11-16 04:40:00|9193.1|9169.7|9194.3|9170.9|9194.9|9171.5|9192.9|9169.5|0
1637037900000|2021-11-16 04:45:00|9194.1|9170.7|9194.1|9170.7|9194.9|9171.5|9193.7|9170.3|0
1637038200000|2021-11-16 04:50:00|9194.7|9171.3|9194.7|9171.3|9195.2|9171.8|9193.9|9170.5|0
1637038500000|2021-11-16 04:55:00|9194.6|9171.2|9193.6|9170.2|9194.6|9171.2|9192.6|9169.2|0
1637038800000|2021-11-16 05:00:00|9194.3|9170.9|9222.3|9216.3|9238.3|9232.3|9191.3|9170.9|3182
1637039100000|2021-11-16 05:05:00|9221.3|9215.3|9217.3|9211.3|9228.3|9222.3|9217.3|9211.3|585
1637039400000|2021-11-16 05:10:00|9218.3|9212.3|9213.3|9207.3|9218.3|9212.3|9206.3|9200.3|870
1637039700000|2021-11-16 05:15:00|9212.3|9206.3|9189.3|9183.3|9212.3|9206.3|9186.3|9180.3|618
1637040000000|2021-11-16 05:20:00|9188.3|9182.3|9185.3|9179.3|9191.3|9185.3|9177.3|9171.3|1201
1637040300000|2021-11-16 05:25:00|9183.3|9177.3|9175.3|9169.3|9186.3|9180.3|9171.3|9165.3|661
1637040600000|2021-11-16 05:30:00|9176.3|9170.3|9179.3|9173.3|9184.3|9178.3|9170.3|9164.3|1007
1637040900000|2021-11-16 05:35:00|9180.3|9174.3|9196.3|9190.3|9197.3|9191.3|9177.3|9171.3|828
1637041200000|2021-11-16 05:40:00|9195.3|9189.3|9196.3|9190.3|9198.3|9192.3|9194.3|9188.3|370
1637041500000|2021-11-16 05:45:00|9195.3|9189.3|9196.3|9190.3|9206.3|9200.3|9194.3|9188.3|1386
1637041800000|2021-11-16 05:50:00|9197.3|9191.3|9210.3|9204.3|9211.3|9205.3|9196.3|9190.3|1011
1637042100000|2021-11-16 05:55:00|9209.3|9203.3|9192.3|9186.3|9209.3|9203.3|9189.3|9183.3|632
1637042400000|2021-11-16 06:00:00|9191.3|9185.3|9205.3|9199.3|9206.3|9200.3|9191.3|9185.3|473
1637042700000|2021-11-16 06:05:00|9204.3|9198.3|9208.3|9202.3|9209.3|9203.3|9197.3|9191.3|501
1637043000000|2021-11-16 06:10:00|9207.3|9201.3|9211.3|9205.3|9212.3|9206.3|9204.3|9198.3|537
1637043300000|2021-11-16 06:15:00|9212.3|9206.3|9205.3|9199.3|9219.3|9213.3|9205.3|9199.3|589
1637043600000|2021-11-16 06:20:00|9206.3|9200.3|9212.3|9206.3|9214.3|9208.3|9203.3|9197.3|626
1637043900000|2021-11-16 06:25:00|9211.3|9205.3|9207.3|9201.3|9212.3|9206.3|9206.3|9200.3|244
1637044200000|2021-11-16 06:30:00|9208.3|9202.3|9207.3|9201.3|9210.3|9204.3|9204.3|9198.3|664
1637044500000|2021-11-16 06:35:00|9206.3|9200.3|9198.3|9192.3|9207.3|9201.3|9198.3|9192.3|599
1637044800000|2021-11-16 06:40:00|9197.3|9191.3|9193.3|9187.3|9200.3|9194.3|9191.3|9185.3|625
1637045100000|2021-11-16 06:45:00|9192.3|9186.3|9200.3|9194.3|9200.3|9194.3|9192.3|9186.3|542
1637045400000|2021-11-16 06:50:00|9199.3|9193.3|9197.3|9191.3|9200.3|9194.3|9195.3|9189.3|436
1637045700000|2021-11-16 06:55:00|9198.3|9192.3|9198.3|9192.3|9200.3|9194.3|9194.3|9188.3|399
1637046000000|2021-11-16 07:00:00|9199.3|9193.3|9202.3|9196.3|9209.3|9203.3|9199.3|9193.3|503
1637046300000|2021-11-16 07:05:00|9201.3|9195.3|9199.3|9193.3|9203.3|9197.3|9194.3|9188.3|590
1637046600000|2021-11-16 07:10:00|9198.3|9192.3|9195.3|9189.3|9201.3|9195.3|9195.3|9189.3|468
1637046900000|2021-11-16 07:15:00|9196.3|9190.3|9200.3|9194.3|9200.3|9194.3|9195.3|9189.3|321
1637047200000|2021-11-16 07:20:00|9199.3|9193.3|9202.3|9196.3|9203.3|9197.3|9194.3|9188.3|327
1637047500000|2021-11-16 07:25:00|9203.3|9197.3|9198.3|9192.3|9206.3|9200.3|9198.3|9192.3|629
1637047800000|2021-11-16 07:30:00|9197.3|9191.3|9211.3|9205.3|9211.3|9205.3|9196.3|9190.3|593
1637048100000|2021-11-16 07:35:00|9210.3|9204.3|9214.3|9208.3|9215.3|9209.3|9207.3|9201.3|679
1637048400000|2021-11-16 07:40:00|9213.3|9207.3|9211.3|9205.3|9214.3|9208.3|9210.3|9204.3|604
1637048700000|2021-11-16 07:45:00|9212.3|9206.3|9208.3|9202.3|9213.3|9207.3|9207.3|9201.3|610
1637049000000|2021-11-16 07:50:00|9206.3|9200.3|9207.3|9201.3|9213.3|9207.3|9205.3|9199.3|1072
1637049300000|2021-11-16 07:55:00|9206.3|9200.3|9210.3|9204.3|9213.3|9207.3|9205.3|9199.3|1637
1637049600000|2021-11-16 08:00:00|9211.3|9205.3|9195.3|9189.3|9211.3|9205.3|9193.3|9187.3|2802
1637049900000|2021-11-16 08:05:00|9196.3|9190.3|9211.3|9205.3|9216.3|9210.3|9195.3|9189.3|3582
1637050200000|2021-11-16 08:10:00|9213.3|9207.3|9197.3|9191.3|9213.3|9207.3|9195.3|9189.3|2432
1637050500000|2021-11-16 08:15:00|9198.3|9192.3|9200.3|9194.3|9203.3|9197.3|9197.3|9191.3|902
1637050800000|2021-11-16 08:20:00|9199.3|9193.3|9200.3|9194.3|9203.3|9197.3|9199.3|9193.3|605
1637051100000|2021-11-16 08:25:00|9199.3|9193.3|9201.3|9195.3|9207.3|9201.3|9199.3|9193.3|525
1637051400000|2021-11-16 08:30:00|9213.8|9190.4|9212.8|9189.4|9217.6|9194.2|9212.8|9189.4|0
1637051700000|2021-11-16 08:35:00|9213|9189.6|9204.7|9181.3|9214.3|9190.9|9204.2|9180.8|0
1637052000000|2021-11-16 08:40:00|9205.2|9181.8|9209.5|9186.1|9212.5|9189.1|9205.2|9181.8|0
1637052300000|2021-11-16 08:45:00|9209|9185.6|9208.8|9185.4|9211.2|9187.8|9208.1|9184.7|0
1637052600000|2021-11-16 08:50:00|9209.3|9185.9|9204.8|9181.4|9209.3|9185.9|9204.6|9181.2|0
1637052900000|2021-11-16 08:55:00|9204.7|9181.3|9204.2|9180.8|9206.5|9183.1|9203.6|9180.2|0
1637053200000|2021-11-16 09:00:00|9204.4|9181|9203.1|9179.7|9206.9|9183.5|9203.1|9179.7|0
1637053500000|2021-11-16 09:05:00|9203.2|9179.8|9208|9184.6|9208.1|9184.7|9203.1|9179.7|0
1637053800000|2021-11-16 09:10:00|9208.1|9184.7|9209.7|9186.3|9210.9|9187.5|9208|9184.6|0
1637054100000|2021-11-16 09:15:00|9208.3|9202.3|9204.3|9198.3|9208.3|9202.3|9197.3|9191.3|257
1637054400000|2021-11-16 09:20:00|9205.3|9199.3|9204.3|9198.3|9208.3|9202.3|9202.3|9196.3|133
1637054700000|2021-11-16 09:25:00|9203.3|9197.3|9206.3|9200.3|9206.3|9200.3|9202.3|9196.3|169
1637055000000|2021-11-16 09:30:00|9205.3|9199.3|9210.3|9204.3|9211.3|9205.3|9205.3|9199.3|83
1637055300000|2021-11-16 09:35:00|9209.3|9203.3|9207.3|9201.3|9209.3|9203.3|9207.3|9201.3|46
1637055600000|2021-11-16 09:40:00|9206.3|9200.3|9206.3|9200.3|9206.3|9200.3|9205.3|9199.3|22
1637055900000|2021-11-16 09:45:00|9207.3|9201.3|9205.3|9199.3|9208.3|9202.3|9204.3|9198.3|93
1637056200000|2021-11-16 09:50:00|9204.3|9198.3|9202.3|9196.3|9204.3|9198.3|9202.3|9196.3|60
1637056500000|2021-11-16 09:55:00|9203.3|9197.3|9211.3|9205.3|9211.3|9205.3|9203.3|9197.3|171
1637056800000|2021-11-16 10:00:00|9210.8|9204.8|9210.8|9204.8|9212.3|9206.3|9209.8|9203.8|74
1637057100000|2021-11-16 10:05:00|9211.3|9205.3|9209.8|9203.8|9211.3|9205.3|9209.3|9203.3|83
1637057400000|2021-11-16 10:10:00|9209.3|9203.3|9209.8|9203.8|9210.8|9204.8|9209.3|9203.3|130
1637057700000|2021-11-16 10:15:00|9209.3|9203.3|9209.8|9203.8|9209.8|9203.8|9208.8|9202.8|181
1637058000000|2021-11-16 10:20:00|9209.3|9203.3|9209.8|9203.8|9211.3|9205.3|9209.3|9203.3|78
1637058300000|2021-11-16 10:25:00|9210.3|9204.3|9210.3|9204.3|9210.8|9204.8|9209.8|9203.8|38
1637058600000|2021-11-16 10:30:00|9209.8|9203.8|9213.8|9207.8|9213.8|9207.8|9209.8|9203.8|119
1637058900000|2021-11-16 10:35:00|9215.3|9209.3|9215.8|9209.8|9215.8|9209.8|9213.8|9207.8|191
1637059200000|2021-11-16 10:40:00|9215.3|9209.3|9209.8|9203.8|9215.3|9209.3|9208.8|9202.8|129
1637059500000|2021-11-16 10:45:00|9210.3|9204.3|9212.8|9206.8|9213.8|9207.8|9208.8|9202.8|78
1637059800000|2021-11-16 10:50:00|9212.3|9206.3|9212.3|9206.3|9213.8|9207.8|9211.8|9205.8|16
1637060100000|2021-11-16 10:55:00|9212.8|9206.8|9211.8|9205.8|9213.3|9207.3|9211.3|9205.3|14
1637060400000|2021-11-16 11:00:00|9212.3|9206.3|9210.8|9204.8|9212.3|9206.3|9210.8|9204.8|8
1637060700000|2021-11-16 11:05:00|9210.3|9204.3|9210.8|9204.8|9211.8|9205.8|9210.3|9204.3|19
1637061000000|2021-11-16 11:10:00|9210.3|9204.3|9208.8|9202.8|9210.8|9204.8|9208.8|9202.8|5
1637061300000|2021-11-16 11:15:00|9209.8|9203.8|9210.8|9204.8|9211.3|9205.3|9209.8|9203.8|25
1637061600000|2021-11-16 11:20:00|9211.3|9205.3|9210.8|9204.8|9211.3|9205.3|9209.3|9203.3|11
1637061900000|2021-11-16 11:25:00|9209.8|9203.8|9211.8|9205.8|9212.8|9206.8|9209.3|9203.3|42
1637062200000|2021-11-16 11:30:00|9212.3|9206.3|9218.8|9212.8|9219.3|9213.3|9211.8|9205.8|145
1637062500000|2021-11-16 11:35:00|9219.3|9213.3|9219.3|9213.3|9220.8|9214.8|9217.8|9211.8|96
1637062800000|2021-11-16 11:40:00|9218.8|9212.8|9218.8|9212.8|9219.8|9213.8|9217.3|9211.3|36
1637063100000|2021-11-16 11:45:00|9219.3|9213.3|9220.8|9214.8|9220.8|9214.8|9217.8|9211.8|127
1637063400000|2021-11-16 11:50:00|9220.3|9214.3|9215.8|9209.8|9220.3|9214.3|9214.8|9208.8|39
1637063700000|2021-11-16 11:55:00|9216.8|9210.8|9216.3|9210.3|9219.3|9213.3|9215.8|9209.8|54
1637064000000|2021-11-16 12:00:00|9216.8|9210.8|9216.8|9210.8|9217.8|9211.8|9215.8|9209.8|20
1637064300000|2021-11-16 12:05:00|9216.3|9210.3|9215.8|9209.8|9216.8|9210.8|9214.8|9208.8|38
1637064600000|2021-11-16 12:10:00|9216.3|9210.3|9216.8|9210.8|9217.8|9211.8|9215.8|9209.8|49
1637064900000|2021-11-16 12:15:00|9217.3|9211.3|9219.8|9213.8|9219.8|9213.8|9216.8|9210.8|26
1637065200000|2021-11-16 12:20:00|9218.8|9212.8|9218.8|9212.8|9219.8|9213.8|9217.8|9211.8|39
1637065500000|2021-11-16 12:25:00|9219.8|9213.8|9214.3|9208.3|9219.8|9213.8|9213.8|9207.8|51
1637065800000|2021-11-16 12:30:00|9213.8|9207.8|9214.8|9208.8|9215.8|9209.8|9213.8|9207.8|23
1637066100000|2021-11-16 12:35:00|9213.8|9207.8|9214.8|9208.8|9215.3|9209.3|9213.8|9207.8|2
1637066400000|2021-11-16 12:40:00|9215.3|9209.3|9214.8|9208.8|9216.8|9210.8|9212.8|9206.8|38
1637066700000|2021-11-16 12:45:00|9214.3|9208.3|9210.8|9204.8|9214.8|9208.8|9209.8|9203.8|34
1637067000000|2021-11-16 12:50:00|9210.3|9204.3|9211.3|9205.3|9211.3|9205.3|9206.8|9200.8|135
1637067300000|2021-11-16 12:55:00|9210.8|9204.8|9211.8|9205.8|9211.8|9205.8|9209.8|9203.8|85
1637067600000|2021-11-16 13:00:00|9212.3|9206.3|9214.8|9208.8|9216.8|9210.8|9211.8|9205.8|44
1637067900000|2021-11-16 13:05:00|9215.3|9209.3|9213.8|9207.8|9215.8|9209.8|9212.8|9206.8|51
1637068200000|2021-11-16 13:10:00|9214.3|9208.3|9213.8|9207.8|9216.8|9210.8|9211.8|9205.8|97
1637068500000|2021-11-16 13:15:00|9214.3|9208.3|9212.3|9206.3|9214.8|9208.8|9211.3|9205.3|36
1637068800000|2021-11-16 13:20:00|9212.8|9206.8|9208.8|9202.8|9213.3|9207.3|9208.3|9202.3|36
1637069100000|2021-11-16 13:25:00|9209.3|9203.3|9209.3|9203.3|9211.8|9205.8|9207.8|9201.8|39
1637069400000|2021-11-16 13:30:00|9208.8|9202.8|9200.8|9194.8|9209.3|9203.3|9199.8|9193.8|264
1637069700000|2021-11-16 13:35:00|9201.3|9195.3|9208.3|9202.3|9209.3|9203.3|9201.3|9195.3|64
1637070000000|2021-11-16 13:40:00|9207.8|9201.8|9207.8|9201.8|9213.3|9207.3|9207.8|9201.8|148
1637070300000|2021-11-16 13:45:00|9208.3|9202.3|9208.3|9202.3|9209.8|9203.8|9205.8|9199.8|98
1637070600000|2021-11-16 13:50:00|9207.8|9201.8|9209.8|9203.8|9212.8|9206.8|9207.8|9201.8|106
1637070900000|2021-11-16 13:55:00|9208.8|9202.8|9208.3|9202.3|9213.8|9207.8|9207.8|9201.8|70
1637071200000|2021-11-16 14:00:00|9207.8|9201.8|9205.3|9199.3|9209.8|9203.8|9203.8|9197.8|69
1637071500000|2021-11-16 14:05:00|9204.8|9198.8|9197.3|9191.3|9206.8|9200.8|9196.3|9190.3|176
1637071800000|2021-11-16 14:10:00|9197.8|9191.8|9191.8|9185.8|9198.3|9192.3|9191.8|9185.8|181
1637072100000|2021-11-16 14:15:00|9191.3|9185.3|9188.8|9182.8|9191.8|9185.8|9186.8|9180.8|179
1637072400000|2021-11-16 14:20:00|9189.3|9183.3|9184.3|9178.3|9189.8|9183.8|9183.8|9177.8|206
1637072700000|2021-11-16 14:25:00|9183.8|9177.8|9187.8|9181.8|9190.8|9184.8|9179.8|9173.8|129
1637073000000|2021-11-16 14:30:00|9188.3|9182.3|9182.8|9176.8|9191.8|9185.8|9175.3|9169.3|698
1637073300000|2021-11-16 14:35:00|9182.3|9176.3|9186.8|9180.8|9200.8|9194.8|9180.8|9174.8|632
1637073600000|2021-11-16 14:40:00|9187.3|9181.3|9188.3|9182.3|9190.3|9184.3|9177.8|9171.8|424
1637073900000|2021-11-16 14:45:00|9187.8|9181.8|9173.8|9167.8|9191.3|9185.3|9172.8|9166.8|480
1637074200000|2021-11-16 14:50:00|9173.3|9167.3|9169.3|9163.3|9173.8|9167.8|9165.3|9159.3|362
1637074500000|2021-11-16 14:55:00|9168.8|9162.8|9163.8|9157.8|9171.3|9165.3|9162.8|9156.8|191
1637074800000|2021-11-16 15:00:00|9164.3|9158.3|9162.3|9156.3|9168.8|9162.8|9160.8|9154.8|209
1637075100000|2021-11-16 15:05:00|9161.8|9155.8|9155.8|9149.8|9162.8|9156.8|9153.8|9147.8|405
1637075400000|2021-11-16 15:10:00|9155.3|9149.3|9161.3|9155.3|9162.8|9156.8|9150.8|9144.8|375
1637075700000|2021-11-16 15:15:00|9161.8|9155.8|9154.8|9148.8|9162.3|9156.3|9150.3|9144.3|377
1637076000000|2021-11-16 15:20:00|9154.3|9148.3|9152.8|9146.8|9154.8|9148.8|9148.8|9142.8|246
1637076300000|2021-11-16 15:25:00|9152.3|9146.3|9151.3|9145.3|9156.3|9150.3|9150.8|9144.8|173
1637076600000|2021-11-16 15:30:00|9150.8|9144.8|9160.8|9154.8|9163.8|9157.8|9149.8|9143.8|270
1637076900000|2021-11-16 15:35:00|9161.3|9155.3|9158.3|9152.3|9166.8|9160.8|9155.8|9149.8|639
1637077200000|2021-11-16 15:40:00|9158.8|9152.8|9144.8|9138.8|9158.8|9152.8|9139.8|9133.8|632
1637077500000|2021-11-16 15:45:00|9143.8|9137.8|9144.8|9138.8|9148.8|9142.8|9142.8|9136.8|196
1637077800000|2021-11-16 15:50:00|9144.3|9138.3|9145.8|9139.8|9147.8|9141.8|9140.3|9134.3|219
1637078100000|2021-11-16 15:55:00|9146.3|9140.3|9155.3|9149.3|9156.3|9150.3|9143.8|9137.8|145
1637078400000|2021-11-16 16:00:00|9156.3|9150.3|9162.3|9156.3|9163.3|9157.3|9156.3|9150.3|216
1637078700000|2021-11-16 16:05:00|9160.3|9154.3|9162.3|9156.3|9164.3|9158.3|9159.3|9153.3|100
1637079000000|2021-11-16 16:10:00|9163.3|9157.3|9176.3|9170.3|9177.3|9171.3|9161.3|9155.3|139
1637079300000|2021-11-16 16:15:00|9175.3|9169.3|9174.3|9168.3|9181.3|9175.3|9174.3|9168.3|354
1637079600000|2021-11-16 16:20:00|9173.3|9167.3|9176.3|9170.3|9179.3|9173.3|9172.3|9166.3|183
1637079900000|2021-11-16 16:25:00|9177.3|9171.3|9180.3|9174.3|9181.3|9175.3|9175.3|9169.3|200
1637080200000|2021-11-16 16:30:00|9179.3|9173.3|9179.3|9173.3|9182.3|9176.3|9173.3|9167.3|246
1637080500000|2021-11-16 16:35:00|9180.3|9174.3|9168.3|9162.3|9183.3|9177.3|9167.3|9161.3|571
1637080800000|2021-11-16 16:40:00|9167.3|9161.3|9167.3|9161.3|9169.3|9163.3|9165.3|9159.3|131
1637081100000|2021-11-16 16:45:00|9168.3|9162.3|9167.3|9161.3|9171.3|9165.3|9167.3|9161.3|77
1637081400000|2021-11-16 16:50:00|9168.3|9162.3|9172.3|9166.3|9173.3|9167.3|9166.3|9160.3|36
1637081700000|2021-11-16 16:55:00|9171.3|9165.3|9175.3|9169.3|9177.3|9171.3|9171.3|9165.3|40
1637082000000|2021-11-16 17:00:00|9174.3|9168.3|9180.3|9174.3|9182.3|9176.3|9173.3|9167.3|39
1637082300000|2021-11-16 17:05:00|9181.3|9175.3|9180.3|9174.3|9183.3|9177.3|9179.3|9173.3|224
1637082600000|2021-11-16 17:10:00|9181.3|9175.3|9184.3|9178.3|9186.3|9180.3|9180.3|9174.3|267
1637082900000|2021-11-16 17:15:00|9185.3|9179.3|9181.3|9175.3|9187.3|9181.3|9180.3|9174.3|235
1637083200000|2021-11-16 17:20:00|9180.3|9174.3|9182.3|9176.3|9183.3|9177.3|9177.3|9171.3|101
1637083500000|2021-11-16 17:25:00|9181.3|9175.3|9184.3|9178.3|9186.3|9180.3|9180.3|9174.3|77
1637083800000|2021-11-16 17:30:00|9183.3|9177.3|9186.3|9180.3|9186.3|9180.3|9181.3|9175.3|84
1637084100000|2021-11-16 17:35:00|9185.3|9179.3|9186.3|9180.3|9188.3|9182.3|9185.3|9179.3|58
1637084400000|2021-11-16 17:40:00|9185.3|9179.3|9183.3|9177.3|9188.3|9182.3|9180.3|9174.3|186
1637084700000|2021-11-16 17:45:00|9182.3|9176.3|9184.3|9178.3|9185.3|9179.3|9181.3|9175.3|136
1637085000000|2021-11-16 17:50:00|9185.3|9179.3|9185.3|9179.3|9185.3|9179.3|9180.3|9174.3|167
1637085300000|2021-11-16 17:55:00|9186.3|9180.3|9191.3|9185.3|9191.3|9185.3|9186.3|9180.3|52
1637085600000|2021-11-16 18:00:00|9190.3|9184.3|9192.3|9186.3|9193.3|9187.3|9190.3|9184.3|56
1637085900000|2021-11-16 18:05:00|9191.3|9185.3|9188.3|9182.3|9191.3|9185.3|9186.3|9180.3|51
1637086200000|2021-11-16 18:10:00|9187.3|9181.3|9186.3|9180.3|9187.3|9181.3|9184.3|9178.3|27
1637086500000|2021-11-16 18:15:00|9187.3|9181.3|9184.3|9178.3|9188.3|9182.3|9184.3|9178.3|16
1637086800000|2021-11-16 18:20:00|9183.3|9177.3|9188.3|9182.3|9188.3|9182.3|9182.3|9176.3|152
1637087100000|2021-11-16 18:25:00|9186.3|9180.3|9184.3|9178.3|9186.3|9180.3|9183.3|9177.3|48
1637087400000|2021-11-16 18:30:00|9185.3|9179.3|9185.3|9179.3|9185.3|9179.3|9181.3|9175.3|28
1637087700000|2021-11-16 18:35:00|9181.3|9175.3|9178.3|9172.3|9181.3|9175.3|9178.3|9172.3|65
1637088000000|2021-11-16 18:40:00|9177.3|9171.3|9174.3|9168.3|9177.3|9171.3|9173.3|9167.3|69
1637088300000|2021-11-16 18:45:00|9173.3|9167.3|9175.3|9169.3|9176.3|9170.3|9172.3|9166.3|68
1637088600000|2021-11-16 18:50:00|9174.3|9168.3|9171.3|9165.3|9175.3|9169.3|9170.3|9164.3|96
1637088900000|2021-11-16 18:55:00|9170.3|9164.3|9185.8|9162.4|9185.8|9170.3|9169.3|9162.4|92
1637089200000|2021-11-16 19:00:00|9185.9|9162.5|9192.1|9168.7|9192.1|9168.7|9185.4|9162|0
1637089500000|2021-11-16 19:05:00|9192|9168.6|9195.2|9171.8|9195.3|9171.9|9192|9168.6|0
1637089800000|2021-11-16 19:10:00|9195.1|9171.7|9194|9170.6|9198.7|9175.3|9192.2|9168.8|0
1637090100000|2021-11-16 19:15:00|9194.1|9170.7|9192|9168.6|9194.1|9170.7|9191.9|9168.5|0
1637090400000|2021-11-16 19:20:00|9192.1|9168.7|9193.6|9170.2|9195.5|9172.1|9191.5|9168.1|0
1637090700000|2021-11-16 19:25:00|9193.7|9170.3|9197.7|9174.3|9197.7|9174.3|9193.1|9169.7|0
1637091000000|2021-11-16 19:30:00|9197.6|9174.2|9193.8|9170.4|9199|9175.6|9193.5|9170.1|0
1637091300000|2021-11-16 19:35:00|9193.9|9170.5|9191.6|9168.2|9195.3|9171.9|9190.6|9167.2|0
1637091600000|2021-11-16 19:40:00|9191.5|9168.1|9187.3|9163.9|9191.6|9168.2|9187.3|9163.9|0
1637091900000|2021-11-16 19:45:00|9187.4|9164|9187.5|9164.1|9188.8|9165.4|9186.9|9163.5|0
1637092200000|2021-11-16 19:50:00|9187.7|9164.3|9187.5|9164.1|9189.1|9165.7|9187.4|9164|0
1637092500000|2021-11-16 19:55:00|9187.6|9164.2|9189.7|9166.3|9190.9|9167.5|9187.2|9163.8|0
1637092800000|2021-11-16 20:00:00|9189.6|9166.2|9189.1|9165.7|9190.2|9166.8|9189.1|9165.7|0
1637093100000|2021-11-16 20:05:00|9188.4|9165|9188.8|9165.4|9189.7|9166.3|9188.1|9164.7|0
1637093400000|2021-11-16 20:10:00|9188.9|9165.5|9188.9|9165.5|9189.7|9166.3|9187.8|9164.4|0
1637093700000|2021-11-16 20:15:00|9189|9165.6|9191.5|9168.1|9191.5|9168.1|9188.7|9165.3|0
1637094000000|2021-11-16 20:20:00|9191.4|9168|9191.3|9167.9|9193.4|9170|9191.2|9167.8|0
1637094300000|2021-11-16 20:25:00|9191.4|9168|9190.9|9167.5|9192.4|9169|9190.9|9167.5|0
1637094600000|2021-11-16 20:30:00|9190.7|9167.3|9192|9168.6|9192.4|9169|9190.1|9166.7|0
1637094900000|2021-11-16 20:35:00|9191.9|9168.5|9185.8|9162.4|9192.4|9169|9185.7|9162.3|0
1637095200000|2021-11-16 20:40:00|9185.9|9162.5|9187.2|9163.8|9187.9|9164.5|9185.7|9162.3|0
1637095500000|2021-11-16 20:45:00|9187|9163.6|9183|9159.6|9187.3|9163.9|9182.3|9158.9|0
1637095800000|2021-11-16 20:50:00|9183.1|9159.7|9187.8|9164.4|9188.8|9165.4|9182|9158.6|0
1637096100000|2021-11-16 20:55:00|9187.9|9164.5|9187.9|9164.5|9188.2|9164.8|9184.3|9160.9|0
1637096400000|2021-11-16 21:00:00|9187.1|9163.7|9188.3|9164.9|9189.1|9165.7|9184.4|9161|0
1637096700000|2021-11-16 21:05:00|9188.7|9165.3|9186.5|9163.1|9190.6|9167.2|9186.1|9162.7|0
1637097000000|2021-11-16 21:10:00|9186.1|9162.7|9186.1|9162.7|9186.5|9163.1|9185.7|9162.3|0
1637097300000|2021-11-16 21:15:00|9186.5|9163.1|9188.9|9165.5|9188.9|9165.5|9185.7|9162.3|0
1637097600000|2021-11-16 21:20:00|9189.1|9165.7|9188.5|9165.1|9189.3|9165.9|9187.7|9164.3|0
1637097900000|2021-11-16 21:25:00|9188.3|9164.9|9188.5|9165.1|9188.5|9165.1|9188.1|9164.7|0
1637098200000|2021-11-16 21:30:00|9188.3|9164.9|9186.1|9162.7|9188.3|9164.9|9186.1|9162.7|0
1637098500000|2021-11-16 21:35:00|9186.5|9163.1|9186.5|9163.1|9186.9|9163.5|9186.3|9162.9|0
1637098800000|2021-11-16 21:40:00|9186.9|9163.5|9185.4|9162|9186.9|9163.5|9185.4|9162|0
1637099100000|2021-11-16 21:45:00|9185|9161.6|9183.7|9160.3|9185|9161.6|9183.2|9159.8|0
1637099400000|2021-11-16 21:50:00|9183.5|9160.1|9184.1|9160.7|9184.5|9161.1|9183.5|9160.1|0
1637099700000|2021-11-16 21:55:00|9184.5|9161.1|9184.5|9161.1|9184.9|9161.5|9184.1|9160.7|0
1637100000000|2021-11-16 22:00:00|9184.7|9161.3|9184.9|9161.5|9185|9161.6|9184.5|9161.1|0
1637100300000|2021-11-16 22:05:00|9184.8|9161.4|9184.8|9161.4|9184.8|9161.4|9184.6|9161.2|0
1637100600000|2021-11-16 22:10:00|9184.9|9161.5|9184.9|9161.5|9185|9161.6|9184.9|9161.5|0
1637100900000|2021-11-16 22:15:00|9185|9161.6|9185|9161.6|9185.1|9161.7|9184.4|9161|0
1637101200000|2021-11-16 22:20:00|9184.8|9161.4|9184.9|9161.5|9185.1|9161.7|9184.8|9161.4|0
1637101500000|2021-11-16 22:25:00|9185|9161.6|9185.4|9162|9185.4|9162|9184.8|9161.4|0
1637101800000|2021-11-16 22:30:00|9185.6|9162.2|9185.4|9162|9185.8|9162.4|9185.4|9162|0
1637102100000|2021-11-16 22:35:00|9185.1|9161.7|9185.2|9161.8|9185.3|9161.9|9185.1|9161.7|0
1637102400000|2021-11-16 22:40:00|9185.3|9161.9|9185.5|9162.1|9185.6|9162.2|9185.3|9161.9|0
1637102700000|2021-11-16 22:45:00|9185.8|9162.4|9185.6|9162.2|9185.9|9162.5|9185.4|9162|0
1637103000000|2021-11-16 22:50:00|9185.9|9162.5|9186.2|9162.8|9186.3|9162.9|9185.6|9162.2|0
1637103300000|2021-11-16 22:55:00|9186.3|9162.9|9186.1|9162.7|9186.3|9162.9|9186|9162.6|0
1637103600000|2021-11-16 23:00:00|9186.5|9163.1|9186.7|9163.3|9187.5|9164.1|9185.7|9162.3|0
1637103900000|2021-11-16 23:05:00|9186.5|9163.1|9186.3|9162.9|9186.7|9163.3|9185.5|9162.1|0
1637104200000|2021-11-16 23:10:00|9186.5|9163.1|9187.9|9164.5|9187.9|9164.5|9186.3|9162.9|0
1637104500000|2021-11-16 23:15:00|9187.7|9164.3|9183.2|9159.8|9187.7|9164.3|9183.2|9159.8|0
1637104800000|2021-11-16 23:20:00|9183.4|9160|9184|9160.6|9184.4|9161|9183.4|9160|0
1637105100000|2021-11-16 23:25:00|9183.8|9160.4|9185.5|9162.1|9185.9|9162.5|9183.6|9160.2|0
1637105400000|2021-11-16 23:30:00|9185.3|9161.9|9186.7|9163.3|9186.7|9163.3|9184.9|9161.5|0
1637105700000|2021-11-16 23:35:00|9186.3|9162.9|9188.3|9164.9|9188.3|9164.9|9186.3|9162.9|0
1637106000000|2021-11-16 23:40:00|9192.6|9169.2|9193.4|9170|9193.8|9170.4|9192.2|9168.8|0
1637106300000|2021-11-16 23:45:00|9193.6|9170.2|9195|9171.6|9195|9171.6|9193.4|9170|0
1637106600000|2021-11-16 23:50:00|9195.2|9171.8|9193.8|9170.4|9195.8|9172.4|9193.8|9170.4|0
1637106900000|2021-11-16 23:55:00|9194.2|9170.8|9194.2|9170.8|9194.4|9171|9193.8|9170.4|0
1637107200000|2021-11-17 00:00:00|9194.4|9171|9193.4|9170|9194.4|9171|9192.6|9169.2|0
1637107500000|2021-11-17 00:05:00|9193.6|9170.2|9194.6|9171.2|9195.4|9172|9193.6|9170.2|0
1637107800000|2021-11-17 00:10:00|9194.2|9170.8|9194.6|9171.2|9195.4|9172|9194.2|9170.8|0
1637108100000|2021-11-17 00:15:00|9194.4|9171|9194.1|9170.7|9195.1|9171.7|9193.3|9169.9|0
1637108400000|2021-11-17 00:20:00|9193.8|9170.4|9192.6|9169.2|9194.6|9171.2|9192.6|9169.2|0
1637108700000|2021-11-17 00:25:00|9192.4|9169|9190.2|9166.8|9192.5|9169.1|9189.2|9165.8|0
1637109000000|2021-11-17 00:30:00|9190.4|9167|9191.8|9168.4|9192.1|9168.7|9190|9166.6|0
1637109300000|2021-11-17 00:35:00|9191.6|9168.2|9191.3|9167.9|9192.2|9168.8|9190.3|9166.9|0
1637109600000|2021-11-17 00:40:00|9191.4|9168|9190.2|9166.8|9191.5|9168.1|9190.2|9166.8|0
1637109900000|2021-11-17 00:45:00|9190.3|9166.9|9189.6|9166.2|9190.5|9167.1|9189|9165.6|0
1637110200000|2021-11-17 00:50:00|9189.7|9166.3|9191.1|9167.7|9191.1|9167.7|9189.7|9166.3|0
1637110500000|2021-11-17 00:55:00|9190.8|9167.4|9190.5|9167.1|9191.8|9168.4|9189.4|9166|0
1637110800000|2021-11-17 01:00:00|9190|9166.6|9189.8|9166.4|9191.3|9167.9|9188.7|9165.3|0
1637111100000|2021-11-17 01:05:00|9189.6|9166.2|9188.4|9165|9189.8|9166.4|9188.2|9164.8|0
1637111400000|2021-11-17 01:10:00|9188.6|9165.2|9189.3|9165.9|9189.5|9166.1|9188.4|9165|0
1637111700000|2021-11-17 01:15:00|9189.5|9166.1|9162.3|9156.3|9189.5|9171.3|9159.3|9153.3|1355
1637112000000|2021-11-17 01:20:00|9163.3|9157.3|9148.3|9142.3|9169.3|9163.3|9148.3|9142.3|672
1637112300000|2021-11-17 01:25:00|9147.3|9141.3|9152.3|9146.3|9157.3|9151.3|9145.3|9139.3|642
1637112600000|2021-11-17 01:30:00|9155.3|9149.3|9158.3|9152.3|9193.3|9187.3|9152.3|9146.3|3435
1637112900000|2021-11-17 01:35:00|9159.3|9153.3|9148.3|9142.3|9166.3|9160.3|9147.3|9141.3|1749
1637113200000|2021-11-17 01:40:00|9147.3|9141.3|9133.3|9127.3|9152.3|9146.3|9129.3|9123.3|2096
1637113500000|2021-11-17 01:45:00|9132.3|9126.3|9160.3|9154.3|9166.3|9160.3|9129.3|9123.3|1375
1637113800000|2021-11-17 01:50:00|9159.3|9153.3|9158.3|9152.3|9179.3|9173.3|9154.3|9148.3|1157
1637114100000|2021-11-17 01:55:00|9159.3|9153.3|9149.3|9143.3|9170.3|9164.3|9146.3|9140.3|978
1637114400000|2021-11-17 02:00:00|9148.3|9142.3|9142.3|9136.3|9158.3|9152.3|9135.3|9129.3|872
1637114700000|2021-11-17 02:05:00|9141.3|9135.3|9153.3|9147.3|9154.3|9148.3|9137.3|9131.3|604
1637115000000|2021-11-17 02:10:00|9154.3|9148.3|9167.3|9161.3|9167.3|9161.3|9151.3|9145.3|1063
1637115300000|2021-11-17 02:15:00|9168.3|9162.3|9177.3|9171.3|9183.3|9177.3|9168.3|9162.3|1468
1637115600000|2021-11-17 02:20:00|9178.3|9172.3|9178.3|9172.3|9183.3|9177.3|9167.3|9161.3|831
1637115900000|2021-11-17 02:25:00|9179.3|9173.3|9190.3|9184.3|9191.3|9185.3|9177.3|9171.3|405
1637116200000|2021-11-17 02:30:00|9191.3|9185.3|9185.3|9179.3|9195.3|9189.3|9179.3|9173.3|613
1637116500000|2021-11-17 02:35:00|9186.3|9180.3|9191.3|9185.3|9197.3|9191.3|9186.3|9180.3|563
1637116800000|2021-11-17 02:40:00|9192.3|9186.3|9180.3|9174.3|9194.3|9188.3|9176.3|9170.3|369
1637117100000|2021-11-17 02:45:00|9181.3|9175.3|9190.3|9184.3|9192.3|9186.3|9181.3|9175.3|358
1637117400000|2021-11-17 02:50:00|9188.3|9182.3|9184.3|9178.3|9194.3|9188.3|9182.3|9176.3|397
1637117700000|2021-11-17 02:55:00|9183.3|9177.3|9188.3|9182.3|9192.3|9186.3|9183.3|9177.3|220
1637118000000|2021-11-17 03:00:00|9187.3|9181.3|9190.3|9184.3|9196.3|9190.3|9184.3|9178.3|521
1637118300000|2021-11-17 03:05:00|9188.3|9182.3|9183.3|9177.3|9188.3|9182.3|9180.3|9174.3|1403
1637118600000|2021-11-17 03:10:00|9182.3|9176.3|9169.3|9163.3|9184.3|9178.3|9162.3|9156.3|722
1637118900000|2021-11-17 03:15:00|9168.3|9162.3|9159.3|9153.3|9168.3|9162.3|9159.3|9153.3|372
1637119200000|2021-11-17 03:20:00|9160.3|9154.3|9160.3|9154.3|9165.3|9159.3|9156.3|9150.3|355
1637119500000|2021-11-17 03:25:00|9161.3|9155.3|9162.3|9156.3|9165.3|9159.3|9159.3|9153.3|235
1637119800000|2021-11-17 03:30:00|9163.3|9157.3|9170.3|9164.3|9171.3|9165.3|9162.3|9156.3|256
1637120100000|2021-11-17 03:35:00|9171.3|9165.3|9166.3|9160.3|9171.3|9165.3|9165.3|9159.3|252
1637120400000|2021-11-17 03:40:00|9167.3|9161.3|9161.3|9155.3|9167.3|9161.3|9154.3|9148.3|424
1637120700000|2021-11-17 03:45:00|9162.3|9156.3|9162.3|9156.3|9162.3|9156.3|9158.3|9152.3|271
1637121000000|2021-11-17 03:50:00|9163.3|9157.3|9172.3|9166.3|9173.3|9167.3|9163.3|9157.3|216
1637121300000|2021-11-17 03:55:00|9173.3|9167.3|9167.3|9161.3|9175.3|9169.3|9167.3|9161.3|292
1637121600000|2021-11-17 04:00:00|9180|9156.6|9181.1|9157.7|9181.3|9157.9|9180|9156.6|2
1637121900000|2021-11-17 04:05:00|9181.3|9157.9|9180.1|9156.7|9181.3|9157.9|9179.4|9156|0
1637122200000|2021-11-17 04:10:00|9180|9156.6|9182.4|9159|9182.9|9159.5|9179.6|9156.2|0
1637122500000|2021-11-17 04:15:00|9182.6|9159.2|9183.1|9159.7|9183.1|9159.7|9182.4|9159|0
1637122800000|2021-11-17 04:20:00|9182.9|9159.5|9182|9158.6|9183.1|9159.7|9181.9|9158.5|0
1637123100000|2021-11-17 04:25:00|9182.1|9158.7|9182.7|9159.3|9182.7|9159.3|9182|9158.6|0
1637123400000|2021-11-17 04:30:00|9182.6|9159.2|9182.2|9158.8|9182.6|9159.2|9182.2|9158.8|0
1637123700000|2021-11-17 04:35:00|9181.6|9158.2|9182.5|9159.1|9182.6|9159.2|9181.6|9158.2|0
1637124000000|2021-11-17 04:40:00|9183.1|9159.7|9183.8|9160.4|9184|9160.6|9183.1|9159.7|0
1637124300000|2021-11-17 04:45:00|9183.3|9159.9|9184|9160.6|9184.2|9160.8|9183.3|9159.9|0
1637124600000|2021-11-17 04:50:00|9184.6|9161.2|9185.3|9161.9|9185.3|9161.9|9184.6|9161.2|0
1637124900000|2021-11-17 04:55:00|9185.5|9162.1|9185.1|9161.7|9185.5|9162.1|9184.9|9161.5|0
1637125200000|2021-11-17 05:00:00|9171.3|9165.3|9188.3|9182.3|9200.3|9194.3|9171.3|9165.3|1271
1637125500000|2021-11-17 05:05:00|9189.3|9183.3|9197.3|9191.3|9197.3|9191.3|9186.3|9180.3|604
1637125800000|2021-11-17 05:10:00|9198.3|9192.3|9193.3|9187.3|9198.3|9192.3|9189.3|9183.3|407
1637126100000|2021-11-17 05:15:00|9194.3|9188.3|9187.3|9181.3|9197.3|9191.3|9186.3|9180.3|566
1637126400000|2021-11-17 05:20:00|9188.3|9182.3|9187.3|9181.3|9190.3|9184.3|9184.3|9178.3|314
1637126700000|2021-11-17 05:25:00|9188.3|9182.3|9180.3|9174.3|9188.3|9182.3|9179.3|9173.3|301
1637127000000|2021-11-17 05:30:00|9179.3|9173.3|9176.3|9170.3|9185.3|9179.3|9176.3|9170.3|381
1637127300000|2021-11-17 05:35:00|9177.3|9171.3|9172.3|9166.3|9179.3|9173.3|9169.3|9163.3|457
1637127600000|2021-11-17 05:40:00|9171.3|9165.3|9165.3|9159.3|9174.3|9168.3|9163.3|9157.3|480
1637127900000|2021-11-17 05:45:00|9164.3|9158.3|9157.3|9151.3|9164.3|9158.3|9155.3|9149.3|459
1637128200000|2021-11-17 05:50:00|9156.3|9150.3|9157.3|9151.3|9161.3|9155.3|9152.3|9146.3|405
1637128500000|2021-11-17 05:55:00|9156.3|9150.3|9156.3|9150.3|9163.3|9157.3|9154.3|9148.3|580
1637128800000|2021-11-17 06:00:00|9155.3|9149.3|9155.3|9149.3|9157.3|9151.3|9152.3|9146.3|522
1637129100000|2021-11-17 06:05:00|9154.3|9148.3|9161.3|9155.3|9162.3|9156.3|9153.3|9147.3|354
1637129400000|2021-11-17 06:10:00|9160.3|9154.3|9162.3|9156.3|9165.3|9159.3|9158.3|9152.3|285
1637129700000|2021-11-17 06:15:00|9161.3|9155.3|9166.3|9160.3|9169.3|9163.3|9158.3|9152.3|560
1637130000000|2021-11-17 06:20:00|9165.3|9159.3|9177.3|9171.3|9177.3|9171.3|9163.3|9157.3|788
1637130300000|2021-11-17 06:25:00|9178.3|9172.3|9175.3|9169.3|9178.3|9172.3|9174.3|9168.3|231
1637130600000|2021-11-17 06:30:00|9174.3|9168.3|9178.3|9172.3|9179.3|9173.3|9174.3|9168.3|227
1637130900000|2021-11-17 06:35:00|9177.3|9171.3|9178.3|9172.3|9180.3|9174.3|9176.3|9170.3|312
1637131200000|2021-11-17 06:40:00|9177.3|9171.3|9174.3|9168.3|9179.3|9173.3|9170.3|9164.3|336
1637131500000|2021-11-17 06:45:00|9175.3|9169.3|9178.3|9172.3|9180.3|9174.3|9175.3|9169.3|204
1637131800000|2021-11-17 06:50:00|9179.3|9173.3|9181.3|9175.3|9183.3|9177.3|9178.3|9172.3|492
1637132100000|2021-11-17 06:55:00|9182.3|9176.3|9182.3|9176.3|9185.3|9179.3|9181.3|9175.3|481
1637132400000|2021-11-17 07:00:00|9180.3|9174.3|9182.3|9176.3|9184.3|9178.3|9180.3|9174.3|314
1637132700000|2021-11-17 07:05:00|9183.3|9177.3|9177.3|9171.3|9186.3|9180.3|9176.3|9170.3|385
1637133000000|2021-11-17 07:10:00|9178.3|9172.3|9168.3|9162.3|9178.3|9172.3|9167.3|9161.3|604
1637133300000|2021-11-17 07:15:00|9167.3|9161.3|9169.3|9163.3|9170.3|9164.3|9167.3|9161.3|326
1637133600000|2021-11-17 07:20:00|9168.3|9162.3|9173.3|9167.3|9173.3|9167.3|9168.3|9162.3|433
1637133900000|2021-11-17 07:25:00|9174.3|9168.3|9171.3|9165.3|9176.3|9170.3|9169.3|9163.3|358
1637134200000|2021-11-17 07:30:00|9170.3|9164.3|9172.3|9166.3|9173.3|9167.3|9169.3|9163.3|342
1637134500000|2021-11-17 07:35:00|9171.3|9165.3|9171.3|9165.3|9171.3|9165.3|9167.3|9161.3|314
1637134800000|2021-11-17 07:40:00|9170.3|9164.3|9169.3|9163.3|9171.3|9165.3|9167.3|9161.3|283
1637135100000|2021-11-17 07:45:00|9171.3|9165.3|9171.3|9165.3|9171.3|9165.3|9169.3|9163.3|320
1637135400000|2021-11-17 07:50:00|9172.3|9166.3|9180.3|9174.3|9182.3|9176.3|9171.3|9165.3|673
1637135700000|2021-11-17 07:55:00|9181.3|9175.3|9182.3|9176.3|9182.3|9176.3|9179.3|9173.3|758
1637136000000|2021-11-17 08:00:00|9181.3|9175.3|9186.3|9180.3|9188.3|9182.3|9174.3|9168.3|1362
1637136300000|2021-11-17 08:05:00|9185.3|9179.3|9188.3|9182.3|9190.3|9184.3|9181.3|9175.3|1592
1637136600000|2021-11-17 08:10:00|9187.3|9181.3|9193.3|9187.3|9197.3|9191.3|9186.3|9180.3|1829
1637136900000|2021-11-17 08:15:00|9192.3|9186.3|9196.3|9190.3|9197.3|9191.3|9191.3|9185.3|649
1637137200000|2021-11-17 08:20:00|9197.3|9191.3|9193.3|9187.3|9197.3|9191.3|9191.3|9185.3|535
1637137500000|2021-11-17 08:25:00|9194.3|9188.3|9194.3|9188.3|9195.3|9189.3|9191.3|9185.3|688
1637137800000|2021-11-17 08:30:00|9202|9178.6|9202.3|9178.9|9204.1|9180.7|9200.8|9177.4|0
1637138100000|2021-11-17 08:35:00|9202.8|9179.4|9204.2|9180.8|9205.7|9182.3|9202.6|9179.2|0
1637138400000|2021-11-17 08:40:00|9204.1|9180.7|9205.9|9182.5|9206.1|9182.7|9203.7|9180.3|0
1637138700000|2021-11-17 08:45:00|9206.1|9182.7|9203.9|9180.5|9207.5|9184.1|9203.4|9180|0
1637139000000|2021-11-17 08:50:00|9203.8|9180.4|9203.9|9180.5|9204.6|9181.2|9202.6|9179.2|0
1637139300000|2021-11-17 08:55:00|9204|9180.6|9204.1|9180.7|9204.6|9181.2|9203.3|9179.9|0
1637139600000|2021-11-17 09:00:00|9204|9180.6|9203.1|9179.7|9204.4|9181|9201.6|9178.2|0
1637139900000|2021-11-17 09:05:00|9203.4|9180|9199.5|9176.1|9203.9|9180.5|9199.5|9176.1|0
1637140200000|2021-11-17 09:10:00|9199.7|9176.3|9199.9|9176.5|9200.8|9177.4|9199|9175.6|0
1637140500000|2021-11-17 09:15:00|9170.3|9164.3|9173.3|9167.3|9186.3|9180.3|9170.3|9164.3|685
1637140800000|2021-11-17 09:20:00|9174.3|9168.3|9170.3|9164.3|9175.3|9169.3|9169.3|9163.3|341
1637141100000|2021-11-17 09:25:00|9169.3|9163.3|9165.3|9159.3|9169.3|9163.3|9165.3|9159.3|258
1637141400000|2021-11-17 09:30:00|9166.3|9160.3|9166.3|9160.3|9167.3|9161.3|9164.3|9158.3|149
1637141700000|2021-11-17 09:35:00|9167.3|9161.3|9166.3|9160.3|9168.3|9162.3|9164.3|9158.3|207
1637142000000|2021-11-17 09:40:00|9168.3|9162.3|9169.3|9163.3|9171.3|9165.3|9167.3|9161.3|68
1637142300000|2021-11-17 09:45:00|9168.3|9162.3|9169.3|9163.3|9171.3|9165.3|9168.3|9162.3|53
1637142600000|2021-11-17 09:50:00|9168.3|9162.3|9171.3|9165.3|9172.3|9166.3|9168.3|9162.3|51
1637142900000|2021-11-17 09:55:00|9172.3|9166.3|9161.3|9155.3|9173.3|9167.3|9161.3|9155.3|221
1637143200000|2021-11-17 10:00:00|9161.8|9155.8|9163.8|9157.8|9166.8|9160.8|9161.8|9155.8|152
1637143500000|2021-11-17 10:05:00|9162.8|9156.8|9158.8|9152.8|9162.8|9156.8|9158.8|9152.8|241
1637143800000|2021-11-17 10:10:00|9158.3|9152.3|9157.8|9151.8|9160.3|9154.3|9156.8|9150.8|82
1637144100000|2021-11-17 10:15:00|9156.8|9150.8|9158.8|9152.8|9159.8|9153.8|9156.8|9150.8|68
1637144400000|2021-11-17 10:20:00|9159.8|9153.8|9159.8|9153.8|9162.3|9156.3|9159.8|9153.8|287
1637144700000|2021-11-17 10:25:00|9158.8|9152.8|9157.8|9151.8|9159.8|9153.8|9157.8|9151.8|125
1637145000000|2021-11-17 10:30:00|9156.8|9150.8|9155.8|9149.8|9157.8|9151.8|9153.8|9147.8|164
1637145300000|2021-11-17 10:35:00|9156.3|9150.3|9155.3|9149.3|9156.8|9150.8|9154.3|9148.3|140
1637145600000|2021-11-17 10:40:00|9154.8|9148.8|9154.8|9148.8|9155.3|9149.3|9153.8|9147.8|81
1637145900000|2021-11-17 10:45:00|9154.3|9148.3|9153.8|9147.8|9155.3|9149.3|9153.8|9147.8|40
1637146200000|2021-11-17 10:50:00|9154.3|9148.3|9155.3|9149.3|9156.8|9150.8|9154.3|9148.3|193
1637146500000|2021-11-17 10:55:00|9155.8|9149.8|9154.8|9148.8|9155.8|9149.8|9153.3|9147.3|51
1637146800000|2021-11-17 11:00:00|9153.8|9147.8|9153.8|9147.8|9153.8|9147.8|9152.8|9146.8|166
1637147100000|2021-11-17 11:05:00|9154.8|9148.8|9157.8|9151.8|9158.3|9152.3|9154.3|9148.3|165
1637147400000|2021-11-17 11:10:00|9158.8|9152.8|9164.8|9158.8|9164.8|9158.8|9158.8|9152.8|149
1637147700000|2021-11-17 11:15:00|9165.3|9159.3|9164.8|9158.8|9167.8|9161.8|9164.3|9158.3|58
1637148000000|2021-11-17 11:20:00|9164.3|9158.3|9164.8|9158.8|9166.3|9160.3|9163.8|9157.8|15
1637148300000|2021-11-17 11:25:00|9165.3|9159.3|9165.8|9159.8|9166.8|9160.8|9165.3|9159.3|11
1637148600000|2021-11-17 11:30:00|9166.3|9160.3|9167.3|9161.3|9169.3|9163.3|9165.8|9159.8|87
1637148900000|2021-11-17 11:35:00|9167.8|9161.8|9166.8|9160.8|9169.8|9163.8|9166.8|9160.8|46
1637149200000|2021-11-17 11:40:00|9165.8|9159.8|9166.8|9160.8|9168.8|9162.8|9165.8|9159.8|172
1637149500000|2021-11-17 11:45:00|9168.3|9162.3|9166.3|9160.3|9168.3|9162.3|9166.3|9160.3|36
1637149800000|2021-11-17 11:50:00|9166.8|9160.8|9167.8|9161.8|9167.8|9161.8|9166.3|9160.3|17
1637150100000|2021-11-17 11:55:00|9168.3|9162.3|9169.8|9163.8|9170.3|9164.3|9167.8|9161.8|22
1637150400000|2021-11-17 12:00:00|9170.3|9164.3|9173.8|9167.8|9174.8|9168.8|9169.8|9163.8|177
1637150700000|2021-11-17 12:05:00|9174.3|9168.3|9174.8|9168.8|9176.8|9170.8|9173.8|9167.8|107
1637151000000|2021-11-17 12:10:00|9175.8|9169.8|9173.8|9167.8|9176.8|9170.8|9173.3|9167.3|54
1637151300000|2021-11-17 12:15:00|9174.3|9168.3|9178.8|9172.8|9179.8|9173.8|9174.3|9168.3|49
1637151600000|2021-11-17 12:20:00|9179.3|9173.3|9175.8|9169.8|9180.8|9174.8|9175.8|9169.8|40
1637151900000|2021-11-17 12:25:00|9175.3|9169.3|9176.8|9170.8|9178.8|9172.8|9173.8|9167.8|42
1637152200000|2021-11-17 12:30:00|9177.3|9171.3|9177.8|9171.8|9179.8|9173.8|9177.3|9171.3|43
1637152500000|2021-11-17 12:35:00|9178.3|9172.3|9179.8|9173.8|9180.8|9174.8|9178.3|9172.3|29
1637152800000|2021-11-17 12:40:00|9179.3|9173.3|9181.8|9175.8|9181.8|9175.8|9177.8|9171.8|70
1637153100000|2021-11-17 12:45:00|9180.8|9174.8|9178.8|9172.8|9180.8|9174.8|9177.3|9171.3|77
1637153400000|2021-11-17 12:50:00|9178.3|9172.3|9179.8|9173.8|9181.8|9175.8|9177.8|9171.8|93
1637153700000|2021-11-17 12:55:00|9179.3|9173.3|9182.8|9176.8|9183.8|9177.8|9178.8|9172.8|144
1637154000000|2021-11-17 13:00:00|9183.8|9177.8|9178.8|9172.8|9184.3|9178.3|9178.8|9172.8|100
1637154300000|2021-11-17 13:05:00|9177.8|9171.8|9181.8|9175.8|9183.8|9177.8|9175.8|9169.8|138
1637154600000|2021-11-17 13:10:00|9180.8|9174.8|9180.8|9174.8|9182.3|9176.3|9178.8|9172.8|77
1637154900000|2021-11-17 13:15:00|9180.3|9174.3|9181.8|9175.8|9182.8|9176.8|9178.8|9172.8|84
1637155200000|2021-11-17 13:20:00|9182.8|9176.8|9180.8|9174.8|9182.8|9176.8|9179.8|9173.8|78
1637155500000|2021-11-17 13:25:00|9181.8|9175.8|9185.8|9179.8|9185.8|9179.8|9180.8|9174.8|80
1637155800000|2021-11-17 13:30:00|9186.3|9180.3|9187.8|9181.8|9187.8|9181.8|9184.8|9178.8|92
1637156100000|2021-11-17 13:35:00|9188.8|9182.8|9184.8|9178.8|9188.8|9182.8|9182.8|9176.8|58
1637156400000|2021-11-17 13:40:00|9185.3|9179.3|9184.8|9178.8|9186.8|9180.8|9183.3|9177.3|49
1637156700000|2021-11-17 13:45:00|9185.3|9179.3|9184.8|9178.8|9188.8|9182.8|9183.3|9177.3|74
1637157000000|2021-11-17 13:50:00|9184.3|9178.3|9183.8|9177.8|9184.8|9178.8|9181.8|9175.8|28
1637157300000|2021-11-17 13:55:00|9184.8|9178.8|9189.8|9183.8|9190.8|9184.8|9184.8|9178.8|231
1637157600000|2021-11-17 14:00:00|9190.8|9184.8|9192.8|9186.8|9193.8|9187.8|9190.3|9184.3|261
1637157900000|2021-11-17 14:05:00|9193.3|9187.3|9188.8|9182.8|9193.8|9187.8|9188.8|9182.8|110
1637158200000|2021-11-17 14:10:00|9187.8|9181.8|9185.8|9179.8|9188.3|9182.3|9184.3|9178.3|112
1637158500000|2021-11-17 14:15:00|9185.3|9179.3|9184.3|9178.3|9186.8|9180.8|9183.3|9177.3|58
1637158800000|2021-11-17 14:20:00|9184.8|9178.8|9186.8|9180.8|9187.8|9181.8|9183.3|9177.3|99
1637159100000|2021-11-17 14:25:00|9187.3|9181.3|9189.8|9183.8|9189.8|9183.8|9186.3|9180.3|76
1637159400000|2021-11-17 14:30:00|9190.3|9184.3|9163.3|9157.3|9191.8|9185.8|9156.8|9150.8|1582
1637159700000|2021-11-17 14:35:00|9163.8|9157.8|9150.8|9144.8|9168.3|9162.3|9146.8|9140.8|938
1637160000000|2021-11-17 14:40:00|9149.8|9143.8|9147.8|9141.8|9150.8|9144.8|9140.8|9134.8|875
1637160300000|2021-11-17 14:45:00|9148.3|9142.3|9144.3|9138.3|9152.8|9146.8|9143.3|9137.3|380
1637160600000|2021-11-17 14:50:00|9143.8|9137.8|9130.8|9124.8|9147.8|9141.8|9129.8|9123.8|810
1637160900000|2021-11-17 14:55:00|9130.3|9124.3|9127.8|9121.8|9132.3|9126.3|9123.8|9117.8|485
1637161200000|2021-11-17 15:00:00|9127.3|9121.3|9133.8|9127.8|9135.3|9129.3|9126.3|9120.3|320
1637161500000|2021-11-17 15:05:00|9134.3|9128.3|9127.8|9121.8|9135.3|9129.3|9125.8|9119.8|395
1637161800000|2021-11-17 15:10:00|9127.3|9121.3|9118.8|9112.8|9128.3|9122.3|9116.8|9110.8|556
1637162100000|2021-11-17 15:15:00|9117.3|9111.3|9118.3|9112.3|9119.8|9113.8|9115.3|9109.3|311
1637162400000|2021-11-17 15:20:00|9118.8|9112.8|9116.8|9110.8|9118.8|9112.8|9114.3|9108.3|285
1637162700000|2021-11-17 15:25:00|9117.3|9111.3|9118.3|9112.3|9128.8|9122.8|9117.3|9111.3|171
1637163000000|2021-11-17 15:30:00|9118.8|9112.8|9124.8|9118.8|9129.8|9123.8|9116.8|9110.8|177
1637163300000|2021-11-17 15:35:00|9125.3|9119.3|9127.8|9121.8|9128.8|9122.8|9120.3|9114.3|203
1637163600000|2021-11-17 15:40:00|9128.3|9122.3|9120.8|9114.8|9129.8|9123.8|9119.3|9113.3|156
1637163900000|2021-11-17 15:45:00|9120.3|9114.3|9122.8|9116.8|9123.8|9117.8|9117.8|9111.8|133
1637164200000|2021-11-17 15:50:00|9123.8|9117.8|9122.8|9116.8|9126.8|9120.8|9121.3|9115.3|94
1637164500000|2021-11-17 15:55:00|9123.3|9117.3|9120.3|9114.3|9124.8|9118.8|9118.3|9112.3|156
1637164800000|2021-11-17 16:00:00|9121.3|9115.3|9121.3|9115.3|9125.3|9119.3|9119.3|9113.3|146
1637165100000|2021-11-17 16:05:00|9122.3|9116.3|9123.3|9117.3|9123.3|9117.3|9118.3|9112.3|124
1637165400000|2021-11-17 16:10:00|9122.3|9116.3|9124.3|9118.3|9125.3|9119.3|9121.3|9115.3|108
1637165700000|2021-11-17 16:15:00|9125.3|9119.3|9121.3|9115.3|9125.3|9119.3|9120.3|9114.3|126
1637166000000|2021-11-17 16:20:00|9120.3|9114.3|9115.3|9109.3|9122.3|9116.3|9114.3|9108.3|101
1637166300000|2021-11-17 16:25:00|9116.3|9110.3|9117.3|9111.3|9121.3|9115.3|9114.3|9108.3|87
1637166600000|2021-11-17 16:30:00|9116.3|9110.3|9123.3|9117.3|9125.3|9119.3|9116.3|9110.3|167
1637166900000|2021-11-17 16:35:00|9124.3|9118.3|9127.3|9121.3|9129.3|9123.3|9124.3|9118.3|197
1637167200000|2021-11-17 16:40:00|9129.3|9123.3|9125.3|9119.3|9131.3|9125.3|9124.3|9118.3|204
1637167500000|2021-11-17 16:45:00|9126.3|9120.3|9124.3|9118.3|9129.3|9123.3|9124.3|9118.3|143
1637167800000|2021-11-17 16:50:00|9123.3|9117.3|9126.3|9120.3|9128.3|9122.3|9123.3|9117.3|92
1637168100000|2021-11-17 16:55:00|9125.3|9119.3|9130.3|9124.3|9131.3|9125.3|9125.3|9119.3|92
1637168400000|2021-11-17 17:00:00|9128.3|9122.3|9126.3|9120.3|9131.3|9125.3|9125.3|9119.3|106
1637168700000|2021-11-17 17:05:00|9125.3|9119.3|9120.3|9114.3|9125.3|9119.3|9118.3|9112.3|108
1637169000000|2021-11-17 17:10:00|9119.3|9113.3|9114.3|9108.3|9120.3|9114.3|9114.3|9108.3|158
1637169300000|2021-11-17 17:15:00|9113.3|9107.3|9110.3|9104.3|9117.3|9111.3|9110.3|9104.3|257
1637169600000|2021-11-17 17:20:00|9111.3|9105.3|9103.3|9097.3|9111.3|9105.3|9103.3|9097.3|184
1637169900000|2021-11-17 17:25:00|9102.3|9096.3|9091.3|9085.3|9104.3|9098.3|9091.3|9085.3|184
1637170200000|2021-11-17 17:30:00|9090.3|9084.3|9098.3|9092.3|9098.3|9092.3|9088.3|9082.3|376
1637170500000|2021-11-17 17:35:00|9099.3|9093.3|9102.3|9096.3|9102.3|9096.3|9095.3|9089.3|155
1637170800000|2021-11-17 17:40:00|9103.3|9097.3|9096.3|9090.3|9103.3|9097.3|9094.3|9088.3|77
1637171100000|2021-11-17 17:45:00|9095.3|9089.3|9091.3|9085.3|9097.3|9091.3|9090.3|9084.3|153
1637171400000|2021-11-17 17:50:00|9090.3|9084.3|9087.3|9081.3|9093.3|9087.3|9086.3|9080.3|86
1637171700000|2021-11-17 17:55:00|9085.3|9079.3|9086.3|9080.3|9088.3|9082.3|9085.3|9079.3|101
1637172000000|2021-11-17 18:00:00|9085.3|9079.3|9086.3|9080.3|9087.3|9081.3|9083.3|9077.3|132
1637172300000|2021-11-17 18:05:00|9085.3|9079.3|9083.3|9077.3|9088.3|9082.3|9083.3|9077.3|81
1637172600000|2021-11-17 18:10:00|9084.3|9078.3|9081.3|9075.3|9085.3|9079.3|9079.3|9073.3|232
1637172900000|2021-11-17 18:15:00|9083.3|9077.3|9082.3|9076.3|9084.3|9078.3|9079.3|9073.3|205
1637173200000|2021-11-17 18:20:00|9083.3|9077.3|9086.3|9080.3|9087.3|9081.3|9081.3|9075.3|92
1637173500000|2021-11-17 18:25:00|9087.3|9081.3|9091.3|9085.3|9091.3|9085.3|9087.3|9081.3|111
1637173800000|2021-11-17 18:30:00|9090.3|9084.3|9091.3|9085.3|9092.3|9086.3|9086.3|9080.3|121
1637174100000|2021-11-17 18:35:00|9090.3|9084.3|9090.3|9084.3|9092.3|9086.3|9089.3|9083.3|98
1637174400000|2021-11-17 18:40:00|9091.3|9085.3|9093.3|9087.3|9093.3|9087.3|9087.3|9081.3|81
1637174700000|2021-11-17 18:45:00|9092.3|9086.3|9089.3|9083.3|9092.3|9086.3|9088.3|9082.3|282
1637175000000|2021-11-17 18:50:00|9091.3|9085.3|9090.3|9084.3|9092.3|9086.3|9088.3|9082.3|109
1637175300000|2021-11-17 18:55:00|9089.3|9083.3|9100.9|9077.5|9100.9|9087.3|9087.3|9077.5|221
1637175600000|2021-11-17 19:00:00|9101|9077.6|9100.8|9077.4|9102.2|9078.8|9098.2|9074.8|0
1637175900000|2021-11-17 19:05:00|9100.7|9077.3|9098.8|9075.4|9100.8|9077.4|9098.7|9075.3|0
1637176200000|2021-11-17 19:10:00|9098.9|9075.5|9099.5|9076.1|9100.2|9076.8|9097|9073.6|0
1637176500000|2021-11-17 19:15:00|9098.9|9075.5|9095.8|9072.4|9100.6|9077.2|9094.6|9071.2|0
1637176800000|2021-11-17 19:20:00|9095.7|9072.3|9094|9070.6|9095.7|9072.3|9093.9|9070.5|0
1637177100000|2021-11-17 19:25:00|9093.9|9070.5|9098.4|9075|9098.7|9075.3|9093.5|9070.1|0
1637177400000|2021-11-17 19:30:00|9098.3|9074.9|9097.7|9074.3|9101.1|9077.7|9097.2|9073.8|0
1637177700000|2021-11-17 19:35:00|9097.6|9074.2|9097.2|9073.8|9101|9077.6|9097.1|9073.7|0
1637178000000|2021-11-17 19:40:00|9097.4|9074|9099.2|9075.8|9099.6|9076.2|9096.6|9073.2|0
1637178300000|2021-11-17 19:45:00|9099.1|9075.7|9098.9|9075.5|9099.6|9076.2|9098.2|9074.8|0
1637178600000|2021-11-17 19:50:00|9099|9075.6|9096.9|9073.5|9099.3|9075.9|9095.8|9072.4|0
1637178900000|2021-11-17 19:55:00|9096.8|9073.4|9105.3|9081.9|9105.6|9082.2|9096.6|9073.2|0
1637179200000|2021-11-17 20:00:00|9105.4|9082|9100.4|9077|9105.7|9082.3|9100.4|9077|0
1637179500000|2021-11-17 20:05:00|9100.3|9076.9|9100.8|9077.4|9102.4|9079|9097.7|9074.3|0
1637179800000|2021-11-17 20:10:00|9100.7|9077.3|9103.4|9080|9103.4|9080|9100.4|9077|0
1637180100000|2021-11-17 20:15:00|9103.5|9080.1|9107.2|9083.8|9110.1|9086.7|9103.5|9080.1|0
1637180400000|2021-11-17 20:20:00|9107.3|9083.9|9108|9084.6|9108.6|9085.2|9106.8|9083.4|0
1637180700000|2021-11-17 20:25:00|9108.2|9084.8|9105.5|9082.1|9108.5|9085.1|9105.3|9081.9|0
1637181000000|2021-11-17 20:30:00|9105.4|9082|9106.5|9083.1|9107.5|9084.1|9104.3|9080.9|0
1637181300000|2021-11-17 20:35:00|9106.6|9083.2|9107|9083.6|9107.8|9084.4|9103.5|9080.1|0
1637181600000|2021-11-17 20:40:00|9106.9|9083.5|9109.6|9086.2|9109.8|9086.4|9104.6|9081.2|0
1637181900000|2021-11-17 20:45:00|9108.2|9084.8|9105.9|9082.5|9111.7|9088.3|9105.9|9082.5|0
1637182200000|2021-11-17 20:50:00|9105.8|9082.4|9109.2|9085.8|9111.5|9088.1|9105.6|9082.2|0
1637182500000|2021-11-17 20:55:00|9109.3|9085.9|9106.4|9083|9109.3|9085.9|9102.6|9079.2|0
1637182800000|2021-11-17 21:00:00|9106|9082.6|9103.7|9080.3|9106.8|9083.4|9102.9|9079.5|0
1637183100000|2021-11-17 21:05:00|9104.1|9080.7|9099.8|9076.4|9104.5|9081.1|9099.8|9076.4|0
1637183400000|2021-11-17 21:10:00|9100.2|9076.8|9104.1|9080.7|9105.2|9081.8|9100.2|9076.8|0
1637183700000|2021-11-17 21:15:00|9104.5|9081.1|9103.7|9080.3|9104.5|9081.1|9102.1|9078.7|0
1637184000000|2021-11-17 21:20:00|9104.1|9080.7|9103.2|9079.8|9105.2|9081.8|9102.9|9079.5|0
1637184300000|2021-11-17 21:25:00|9103.5|9080.1|9103.5|9080.1|9103.9|9080.5|9102.8|9079.4|0
1637184600000|2021-11-17 21:30:00|9103.2|9079.8|9103.2|9079.8|9103.7|9080.3|9103.2|9079.8|0
1637184900000|2021-11-17 21:35:00|9103.5|9080.1|9104.3|9080.9|9104.5|9081.1|9103.2|9079.8|0
1637185200000|2021-11-17 21:40:00|9104.5|9081.1|9104.3|9080.9|9104.7|9081.3|9103.9|9080.5|0
1637185500000|2021-11-17 21:45:00|9104.1|9080.7|9104.7|9081.3|9104.7|9081.3|9104.1|9080.7|0
1637185800000|2021-11-17 21:50:00|9104.3|9080.9|9103.9|9080.5|9104.3|9080.9|9103.9|9080.5|0
1637186100000|2021-11-17 21:55:00|9104.3|9080.9|9104.3|9080.9|9104.5|9081.1|9103.9|9080.5|0
1637186400000|2021-11-17 22:00:00|9104.2|9080.8|9104.2|9080.8|9104.3|9080.9|9104.2|9080.8|0
1637186700000|2021-11-17 22:05:00|9104.3|9080.9|9104.7|9081.3|9104.7|9081.3|9104.2|9080.8|0
1637187000000|2021-11-17 22:10:00|9104.4|9081|9104.1|9080.7|9104.7|9081.3|9104|9080.6|0
1637187300000|2021-11-17 22:15:00|9104.3|9080.9|9104.1|9080.7|9104.7|9081.3|9104.1|9080.7|0
1637187600000|2021-11-17 22:20:00|9104|9080.6|9104|9080.6|9104|9080.6|9104|9080.6|0
1637187900000|2021-11-17 22:25:00|9103.8|9080.4|9103.8|9080.4|9103.8|9080.4|9103.4|9080|0
1637188200000|2021-11-17 22:30:00|9103.9|9080.5|9103.8|9080.4|9103.9|9080.5|9103.8|9080.4|0
1637188500000|2021-11-17 22:35:00|9103.7|9080.3|9103.7|9080.3|9103.7|9080.3|9103.7|9080.3|0
1637189100000|2021-11-17 22:45:00|9103.8|9080.4|9103.5|9080.1|9103.8|9080.4|9103.2|9079.8|0
1637189400000|2021-11-17 22:50:00|9103.4|9080|9103.6|9080.2|9103.8|9080.4|9103.4|9080|0
1637189700000|2021-11-17 22:55:00|9103.2|9079.8|9103.4|9080|9103.7|9080.3|9103.2|9079.8|0
1637190000000|2021-11-17 23:00:00|9103.5|9080.1|9106.6|9083.2|9106.8|9083.4|9103.5|9080.1|0
1637190300000|2021-11-17 23:05:00|9106.8|9083.4|9105.1|9081.7|9106.8|9083.4|9105.1|9081.7|0
1637190600000|2021-11-17 23:10:00|9105.6|9082.2|9103.1|9079.7|9105.6|9082.2|9103.1|9079.7|0
1637190900000|2021-11-17 23:15:00|9103.3|9079.9|9104.7|9081.3|9104.7|9081.3|9103.1|9079.7|0
1637191200000|2021-11-17 23:20:00|9105.1|9081.7|9104.3|9080.9|9105.4|9082|9103.9|9080.5|0
1637191500000|2021-11-17 23:25:00|9103.9|9080.5|9106.6|9083.2|9107|9083.6|9103.9|9080.5|0
1637191800000|2021-11-17 23:30:00|9106.8|9083.4|9107|9083.6|9107.4|9084|9105.1|9081.7|0
1637192100000|2021-11-17 23:35:00|9107.4|9084|9107.8|9084.4|9107.8|9084.4|9107|9083.6|0
1637192400000|2021-11-17 23:40:00|9107.6|9084.2|9108.9|9085.5|9108.9|9085.5|9107|9083.6|0
1637192700000|2021-11-17 23:45:00|9108.5|9085.1|9108.7|9085.3|9109.9|9086.5|9108.2|9084.8|0
1637193000000|2021-11-17 23:50:00|9109.1|9085.7|9109.5|9086.1|9109.9|9086.5|9109.1|9085.7|0
1637193300000|2021-11-17 23:55:00|9109.7|9086.3|9110.5|9087.1|9110.7|9087.3|9108.9|9085.5|0
1637193600000|2021-11-18 00:00:00|9110.1|9086.7|9110.7|9087.3|9111.1|9087.7|9108.4|9085|0
1637193900000|2021-11-18 00:05:00|9110.3|9086.9|9110.3|9086.9|9111.5|9088.1|9109.9|9086.5|0
1637194200000|2021-11-18 00:10:00|9110.1|9086.7|9108.8|9085.4|9110.7|9087.3|9108.4|9085|0
1637194500000|2021-11-18 00:15:00|9108.9|9085.5|9111|9087.6|9111.6|9088.2|9108.4|9085|0
1637194800000|2021-11-18 00:20:00|9110.9|9087.5|9112.5|9089.1|9113.1|9089.7|9110.3|9086.9|0
1637195100000|2021-11-18 00:25:00|9113|9089.6|9112.5|9089.1|9113|9089.6|9111.6|9088.2|0
1637195400000|2021-11-18 00:30:00|9112.3|9088.9|9112.1|9088.7|9113.2|9089.8|9110.9|9087.5|0
1637195700000|2021-11-18 00:35:00|9111.6|9088.2|9112.3|9088.9|9112.3|9088.9|9109.7|9086.3|0
1637196000000|2021-11-18 00:40:00|9112.1|9088.7|9110.1|9086.7|9112.3|9088.9|9109.7|9086.3|0
1637196300000|2021-11-18 00:45:00|9110.4|9087|9112.2|9088.8|9113.8|9090.4|9110.4|9087|0
1637196600000|2021-11-18 00:50:00|9112.4|9089|9112.3|9088.9|9112.7|9089.3|9111|9087.6|0
1637196900000|2021-11-18 00:55:00|9112.4|9089|9111.4|9088|9112.7|9089.3|9111.4|9088|0
1637197200000|2021-11-18 01:00:00|9111.6|9088.2|9110.4|9087|9112.5|9089.1|9110.4|9087|0
1637197500000|2021-11-18 01:05:00|9110.5|9087.1|9111.1|9087.7|9111.3|9087.9|9109.7|9086.3|0
1637197800000|2021-11-18 01:10:00|9110.9|9087.5|9110|9086.6|9111.6|9088.2|9110|9086.6|0
1637198100000|2021-11-18 01:15:00|9109.3|9085.9|9068.3|9062.3|9109.3|9085.9|9054.3|9048.3|2391
1637198400000|2021-11-18 01:20:00|9069.3|9063.3|9072.3|9066.3|9083.3|9077.3|9067.3|9061.3|855
1637198700000|2021-11-18 01:25:00|9075.3|9069.3|9077.3|9071.3|9083.3|9077.3|9072.3|9066.3|709
1637199000000|2021-11-18 01:30:00|9078.3|9072.3|9069.3|9063.3|9079.3|9073.3|9045.3|9039.3|3408
1637199300000|2021-11-18 01:35:00|9068.3|9062.3|9055.3|9049.3|9076.3|9070.3|9050.3|9044.3|2062
1637199600000|2021-11-18 01:40:00|9054.3|9048.3|9024.3|9018.3|9055.3|9049.3|9022.3|9016.3|3158
1637199900000|2021-11-18 01:45:00|9023.3|9017.3|9049.3|9043.3|9050.3|9044.3|9020.3|9014.3|2361
1637200200000|2021-11-18 01:50:00|9048.3|9042.3|9042.3|9036.3|9051.3|9045.3|9025.3|9019.3|1534
1637200500000|2021-11-18 01:55:00|9041.3|9035.3|9025.3|9019.3|9046.3|9040.3|9025.3|9019.3|1276
1637200800000|2021-11-18 02:00:00|9026.3|9020.3|9030.3|9024.3|9036.3|9030.3|9023.3|9017.3|1171
1637201100000|2021-11-18 02:05:00|9031.3|9025.3|9011.3|9005.3|9034.3|9028.3|9011.3|9005.3|1266
1637201400000|2021-11-18 02:10:00|9010.3|9004.3|9011.3|9005.3|9013.3|9007.3|8998.3|8992.3|3828
1637201700000|2021-11-18 02:15:00|9012.3|9006.3|9018.3|9012.3|9026.3|9020.3|9012.3|9006.3|1388
1637202000000|2021-11-18 02:20:00|9017.3|9011.3|9018.3|9012.3|9027.3|9021.3|9014.3|9008.3|879
1637202300000|2021-11-18 02:25:00|9019.3|9013.3|9029.3|9023.3|9031.3|9025.3|9013.3|9007.3|461
1637202600000|2021-11-18 02:30:00|9030.3|9024.3|9035.3|9029.3|9043.3|9037.3|9028.3|9022.3|1047
1637202900000|2021-11-18 02:35:00|9036.3|9030.3|9040.3|9034.3|9044.3|9038.3|9034.3|9028.3|436
1637203200000|2021-11-18 02:40:00|9039.3|9033.3|9028.3|9022.3|9041.3|9035.3|9024.3|9018.3|490
1637203500000|2021-11-18 02:45:00|9027.3|9021.3|9041.3|9035.3|9043.3|9037.3|9027.3|9021.3|273
1637203800000|2021-11-18 02:50:00|9042.3|9036.3|9035.3|9029.3|9044.3|9038.3|9033.3|9027.3|656
1637204100000|2021-11-18 02:55:00|9036.3|9030.3|9038.3|9032.3|9039.3|9033.3|9031.3|9025.3|817
1637204400000|2021-11-18 03:00:00|9037.3|9031.3|9026.3|9020.3|9037.3|9031.3|9021.3|9015.3|801
1637204700000|2021-11-18 03:05:00|9027.3|9021.3|9032.3|9026.3|9038.3|9032.3|9027.3|9021.3|933
1637205000000|2021-11-18 03:10:00|9031.3|9025.3|9022.3|9016.3|9033.3|9027.3|9020.3|9014.3|824
1637205300000|2021-11-18 03:15:00|9021.3|9015.3|9025.3|9019.3|9030.3|9024.3|9020.3|9014.3|509
1637205600000|2021-11-18 03:20:00|9024.3|9018.3|9034.3|9028.3|9037.3|9031.3|9024.3|9018.3|498
1637205900000|2021-11-18 03:25:00|9033.3|9027.3|9036.3|9030.3|9039.3|9033.3|9031.3|9025.3|979
1637206200000|2021-11-18 03:30:00|9035.3|9029.3|9028.3|9022.3|9040.3|9034.3|9028.3|9022.3|1014
1637206500000|2021-11-18 03:35:00|9029.3|9023.3|9030.3|9024.3|9035.3|9029.3|9029.3|9023.3|133
1637206800000|2021-11-18 03:40:00|9029.3|9023.3|9028.3|9022.3|9030.3|9024.3|9025.3|9019.3|233
1637207100000|2021-11-18 03:45:00|9027.3|9021.3|9033.3|9027.3|9033.3|9027.3|9025.3|9019.3|229
1637207400000|2021-11-18 03:50:00|9032.3|9026.3|9033.3|9027.3|9037.3|9031.3|9032.3|9026.3|324
1637207700000|2021-11-18 03:55:00|9034.3|9028.3|9030.3|9024.3|9035.3|9029.3|9029.3|9023.3|350
1637208000000|2021-11-18 04:00:00|9040|9016.6|9040.9|9017.5|9040.9|9017.5|9040|9016.6|2
1637208300000|2021-11-18 04:05:00|9042.1|9018.7|9041.9|9018.5|9042.4|9019|9041.9|9018.5|0
1637208600000|2021-11-18 04:10:00|9042|9018.6|9041.7|9018.3|9042.8|9019.4|9041.7|9018.3|0
1637208900000|2021-11-18 04:15:00|9041.9|9018.5|9042.8|9019.4|9042.8|9019.4|9041.7|9018.3|0
1637209200000|2021-11-18 04:20:00|9042.7|9019.3|9043.1|9019.7|9043.3|9019.9|9042.1|9018.7|0
1637209500000|2021-11-18 04:25:00|9043|9019.6|9043.2|9019.8|9043.4|9020|9043|9019.6|0
1637209800000|2021-11-18 04:30:00|9043.4|9020|9043.4|9020|9043.6|9020.2|9042.7|9019.3|0
1637210100000|2021-11-18 04:35:00|9043.5|9020.1|9043.9|9020.5|9043.9|9020.5|9043.2|9019.8|0
1637210400000|2021-11-18 04:40:00|9043.8|9020.4|9043.2|9019.8|9043.8|9020.4|9043.2|9019.8|0
1637210700000|2021-11-18 04:45:00|9043.3|9019.9|9043.4|9020|9043.4|9020|9043.3|9019.9|0
1637211000000|2021-11-18 04:50:00|9043.5|9020.1|9044.3|9020.9|9044.3|9020.9|9043.5|9020.1|0
1637211300000|2021-11-18 04:55:00|9044.2|9020.8|9044.9|9021.5|9045.2|9021.8|9043.6|9020.2|0
1637211600000|2021-11-18 05:00:00|9044.7|9021.3|9048.3|9042.3|9048.3|9042.3|9034.3|9021.3|1742
1637211900000|2021-11-18 05:05:00|9049.3|9043.3|9059.3|9053.3|9060.3|9054.3|9046.3|9040.3|1212
1637212200000|2021-11-18 05:10:00|9058.3|9052.3|9048.3|9042.3|9059.3|9053.3|9048.3|9042.3|461
1637212500000|2021-11-18 05:15:00|9049.3|9043.3|9048.3|9042.3|9054.3|9048.3|9045.3|9039.3|775
1637212800000|2021-11-18 05:20:00|9047.3|9041.3|9048.3|9042.3|9051.3|9045.3|9044.3|9038.3|241
1637213100000|2021-11-18 05:25:00|9047.3|9041.3|9047.3|9041.3|9053.3|9047.3|9046.3|9040.3|341
1637213400000|2021-11-18 05:30:00|9046.3|9040.3|9039.3|9033.3|9049.3|9043.3|9039.3|9033.3|877
1637213700000|2021-11-18 05:35:00|9038.3|9032.3|9032.3|9026.3|9040.3|9034.3|9031.3|9025.3|1148
1637214000000|2021-11-18 05:40:00|9031.3|9025.3|9031.3|9025.3|9034.3|9028.3|9028.3|9022.3|323
1637214300000|2021-11-18 05:45:00|9032.3|9026.3|9034.3|9028.3|9035.3|9029.3|9028.3|9022.3|404
1637214600000|2021-11-18 05:50:00|9033.3|9027.3|9031.3|9025.3|9036.3|9030.3|9031.3|9025.3|324
1637214900000|2021-11-18 05:55:00|9030.3|9024.3|9033.3|9027.3|9036.3|9030.3|9029.3|9023.3|332
1637215200000|2021-11-18 06:00:00|9032.3|9026.3|9026.3|9020.3|9032.3|9026.3|9025.3|9019.3|390
1637215500000|2021-11-18 06:05:00|9025.3|9019.3|9024.3|9018.3|9030.3|9024.3|9020.3|9014.3|464
1637215800000|2021-11-18 06:10:00|9023.3|9017.3|9027.3|9021.3|9027.3|9021.3|9017.3|9011.3|405
1637216100000|2021-11-18 06:15:00|9028.3|9022.3|9030.3|9024.3|9030.3|9024.3|9023.3|9017.3|201
1637216400000|2021-11-18 06:20:00|9029.3|9023.3|9030.3|9024.3|9033.3|9027.3|9026.3|9020.3|253
1637216700000|2021-11-18 06:25:00|9031.3|9025.3|9034.3|9028.3|9037.3|9031.3|9029.3|9023.3|257
1637217000000|2021-11-18 06:30:00|9035.3|9029.3|9031.3|9025.3|9036.3|9030.3|9025.3|9019.3|540
1637217300000|2021-11-18 06:35:00|9030.3|9024.3|9022.3|9016.3|9030.3|9024.3|9022.3|9016.3|452
1637217600000|2021-11-18 06:40:00|9023.3|9017.3|9031.3|9025.3|9031.3|9025.3|9023.3|9017.3|410
1637217900000|2021-11-18 06:45:00|9030.3|9024.3|9025.3|9019.3|9031.3|9025.3|9023.3|9017.3|728
1637218200000|2021-11-18 06:50:00|9024.3|9018.3|9031.3|9025.3|9031.3|9025.3|9022.3|9016.3|1349
1637218500000|2021-11-18 06:55:00|9030.3|9024.3|9026.3|9020.3|9034.3|9028.3|9026.3|9020.3|473
1637218800000|2021-11-18 07:00:00|9025.3|9019.3|9021.3|9015.3|9030.3|9024.3|9021.3|9015.3|634
1637219100000|2021-11-18 07:05:00|9022.3|9016.3|9018.3|9012.3|9024.3|9018.3|9018.3|9012.3|613
1637219400000|2021-11-18 07:10:00|9019.3|9013.3|9022.3|9016.3|9023.3|9017.3|9017.3|9011.3|998
1637219700000|2021-11-18 07:15:00|9021.3|9015.3|9021.3|9015.3|9023.3|9017.3|9017.3|9011.3|1000
1637220000000|2021-11-18 07:20:00|9022.3|9016.3|9022.3|9016.3|9027.3|9021.3|9021.3|9015.3|736
1637220300000|2021-11-18 07:25:00|9023.3|9017.3|9025.3|9019.3|9025.3|9019.3|9021.3|9015.3|2092
1637220600000|2021-11-18 07:30:00|9024.3|9018.3|9018.3|9012.3|9025.3|9019.3|9017.3|9011.3|703
1637220900000|2021-11-18 07:35:00|9017.3|9011.3|9009.3|9003.3|9020.3|9014.3|9009.3|9003.3|688
1637221200000|2021-11-18 07:40:00|9010.3|9004.3|9014.3|9008.3|9016.3|9010.3|9003.3|8997.3|1488
1637221500000|2021-11-18 07:45:00|9015.3|9009.3|9017.3|9011.3|9020.3|9014.3|9013.3|9007.3|1384
1637221800000|2021-11-18 07:50:00|9018.3|9012.3|9019.3|9013.3|9020.3|9014.3|9017.3|9011.3|1556
1637222100000|2021-11-18 07:55:00|9018.3|9012.3|9017.3|9011.3|9024.3|9018.3|9016.3|9010.3|1990
1637222400000|2021-11-18 08:00:00|9018.3|9012.3|9020.3|9014.3|9030.3|9024.3|9011.3|9005.3|3473
1637222700000|2021-11-18 08:05:00|9021.3|9015.3|9041.3|9035.3|9041.3|9035.3|9016.3|9010.3|3510
1637223000000|2021-11-18 08:10:00|9040.3|9034.3|9043.3|9037.3|9043.3|9037.3|9032.3|9026.3|1799
1637223300000|2021-11-18 08:15:00|9042.3|9036.3|9040.3|9034.3|9047.3|9041.3|9039.3|9033.3|2168
1637223600000|2021-11-18 08:20:00|9041.3|9035.3|9043.3|9037.3|9046.3|9040.3|9040.3|9034.3|1880
1637223900000|2021-11-18 08:25:00|9042.3|9036.3|9046.3|9040.3|9046.3|9040.3|9039.3|9033.3|926
1637224200000|2021-11-18 08:30:00|9053.7|9030.3|9052.7|9029.3|9053.8|9030.4|9050.6|9027.2|0
1637224500000|2021-11-18 08:35:00|9052.9|9029.5|9055.9|9032.5|9055.9|9032.5|9051.7|9028.3|0
1637224800000|2021-11-18 08:40:00|9055.7|9032.3|9054.7|9031.3|9056.4|9033|9050.8|9027.4|0
1637225100000|2021-11-18 08:45:00|9054.9|9031.5|9055.5|9032.1|9056.9|9033.5|9054.1|9030.7|0
1637225400000|2021-11-18 08:50:00|9056|9032.6|9055.8|9032.4|9057|9033.6|9054|9030.6|0
1637225700000|2021-11-18 08:55:00|9056|9032.6|9057.6|9034.2|9058.2|9034.8|9055.5|9032.1|0
1637226000000|2021-11-18 09:00:00|9057.1|9033.7|9060.9|9037.5|9064.2|9040.8|9056.8|9033.4|0
1637226300000|2021-11-18 09:05:00|9061.3|9037.9|9062.2|9038.8|9063.2|9039.8|9059.5|9036.1|0
1637226600000|2021-11-18 09:10:00|9062.7|9039.3|9060.9|9037.5|9063|9039.6|9059.9|9036.5|0
1637226900000|2021-11-18 09:15:00|9051.3|9045.3|9047.3|9041.3|9053.3|9047.3|9045.3|9039.3|276
1637227200000|2021-11-18 09:20:00|9048.3|9042.3|9057.3|9051.3|9057.3|9051.3|9048.3|9042.3|185
1637227500000|2021-11-18 09:25:00|9056.3|9050.3|9059.3|9053.3|9059.3|9053.3|9054.3|9048.3|137
1637227800000|2021-11-18 09:30:00|9058.3|9052.3|9055.3|9049.3|9058.3|9052.3|9054.3|9048.3|131
1637228100000|2021-11-18 09:35:00|9054.3|9048.3|9048.3|9042.3|9055.3|9049.3|9048.3|9042.3|119
1637228400000|2021-11-18 09:40:00|9047.3|9041.3|9043.3|9037.3|9048.3|9042.3|9043.3|9037.3|99
1637228700000|2021-11-18 09:45:00|9044.3|9038.3|9039.3|9033.3|9044.3|9038.3|9039.3|9033.3|193
1637229000000|2021-11-18 09:50:00|9038.3|9032.3|9037.3|9031.3|9038.3|9032.3|9036.3|9030.3|71
1637229300000|2021-11-18 09:55:00|9036.3|9030.3|9036.3|9030.3|9036.3|9030.3|9034.3|9028.3|34
1637229600000|2021-11-18 10:00:00|9036.8|9030.8|9035.8|9029.8|9037.8|9031.8|9035.3|9029.3|65
1637229900000|2021-11-18 10:05:00|9036.8|9030.8|9035.8|9029.8|9037.8|9031.8|9034.3|9028.3|138
1637230200000|2021-11-18 10:10:00|9035.3|9029.3|9038.8|9032.8|9039.8|9033.8|9035.3|9029.3|65
1637230500000|2021-11-18 10:15:00|9039.8|9033.8|9036.8|9030.8|9039.8|9033.8|9034.8|9028.8|198
1637230800000|2021-11-18 10:20:00|9037.3|9031.3|9037.8|9031.8|9038.3|9032.3|9037.3|9031.3|32
1637231100000|2021-11-18 10:25:00|9038.3|9032.3|9035.8|9029.8|9038.8|9032.8|9035.8|9029.8|61
1637231400000|2021-11-18 10:30:00|9034.8|9028.8|9035.8|9029.8|9035.8|9029.8|9032.8|9026.8|210
1637231700000|2021-11-18 10:35:00|9035.3|9029.3|9030.8|9024.8|9035.3|9029.3|9028.8|9022.8|267
1637232000000|2021-11-18 10:40:00|9030.3|9024.3|9031.8|9025.8|9032.8|9026.8|9029.3|9023.3|62
1637232300000|2021-11-18 10:45:00|9030.8|9024.8|9029.8|9023.8|9030.8|9024.8|9029.3|9023.3|97
1637232600000|2021-11-18 10:50:00|9029.3|9023.3|9029.8|9023.8|9032.8|9026.8|9028.8|9022.8|94
1637232900000|2021-11-18 10:55:00|9029.3|9023.3|9029.8|9023.8|9031.3|9025.3|9027.8|9021.8|188
1637233200000|2021-11-18 11:00:00|9030.3|9024.3|9031.8|9025.8|9033.8|9027.8|9030.3|9024.3|28
1637233500000|2021-11-18 11:05:00|9032.3|9026.3|9034.8|9028.8|9036.8|9030.8|9030.3|9024.3|123
1637233800000|2021-11-18 11:10:00|9034.3|9028.3|9033.3|9027.3|9035.3|9029.3|9032.8|9026.8|70
1637234100000|2021-11-18 11:15:00|9032.8|9026.8|9030.8|9024.8|9032.8|9026.8|9030.8|9024.8|18
1637234400000|2021-11-18 11:20:00|9031.8|9025.8|9027.3|9021.3|9035.3|9029.3|9026.8|9020.8|123
1637234700000|2021-11-18 11:25:00|9027.8|9021.8|9011.8|9005.8|9028.8|9022.8|9011.3|9005.3|382
1637235000000|2021-11-18 11:30:00|9012.3|9006.3|9014.3|9008.3|9014.8|9008.8|9008.8|9002.8|141
1637235300000|2021-11-18 11:35:00|9014.8|9008.8|9015.8|9009.8|9016.3|9010.3|9013.8|9007.8|74
1637235600000|2021-11-18 11:40:00|9014.8|9008.8|9011.3|9005.3|9015.3|9009.3|9010.8|9004.8|94
1637235900000|2021-11-18 11:45:00|9010.8|9004.8|9007.8|9001.8|9011.8|9005.8|9007.3|9001.3|122
1637236200000|2021-11-18 11:50:00|9008.8|9002.8|9001.8|8995.8|9008.8|9002.8|9001.8|8995.8|154
1637236500000|2021-11-18 11:55:00|9002.3|8996.3|8999.8|8993.8|9006.8|9000.8|8998.8|8992.8|113
1637236800000|2021-11-18 12:00:00|9000.3|8994.3|8996.8|8990.8|9002.3|8996.3|8994.3|8988.3|171
1637237100000|2021-11-18 12:05:00|8997.3|8991.3|8996.8|8990.8|8998.8|8992.8|8993.8|8987.8|89
1637237400000|2021-11-18 12:10:00|8997.3|8991.3|8992.3|8986.3|8997.8|8991.8|8988.8|8982.8|213
1637237700000|2021-11-18 12:15:00|8993.3|8987.3|8983.8|8977.8|8994.8|8988.8|8983.8|8977.8|126
1637238000000|2021-11-18 12:20:00|8983.3|8977.3|8971.8|8965.8|8983.8|8977.8|8969.3|8963.3|491
1637238300000|2021-11-18 12:25:00|8972.3|8966.3|8972.8|8966.8|8975.8|8969.8|8972.3|8966.3|111
1637238600000|2021-11-18 12:30:00|8973.3|8967.3|8972.8|8966.8|8978.3|8972.3|8971.8|8965.8|205
1637238900000|2021-11-18 12:35:00|8972.3|8966.3|8975.8|8969.8|8976.8|8970.8|8971.8|8965.8|106
1637239200000|2021-11-18 12:40:00|8976.3|8970.3|8980.8|8974.8|8981.3|8975.3|8976.3|8970.3|146
1637239500000|2021-11-18 12:45:00|8981.3|8975.3|8980.8|8974.8|8981.8|8975.8|8976.3|8970.3|107
1637239800000|2021-11-18 12:50:00|8981.8|8975.8|8986.8|8980.8|8987.3|8981.3|8979.3|8973.3|124
1637240100000|2021-11-18 12:55:00|8987.3|8981.3|8978.8|8972.8|8987.8|8981.8|8978.3|8972.3|106
1637240400000|2021-11-18 13:00:00|8978.3|8972.3|8977.8|8971.8|8979.8|8973.8|8974.8|8968.8|126
1637240700000|2021-11-18 13:05:00|8977.3|8971.3|8976.8|8970.8|8979.8|8973.8|8973.8|8967.8|46
1637241000000|2021-11-18 13:10:00|8977.3|8971.3|8978.8|8972.8|8979.8|8973.8|8974.3|8968.3|39
1637241300000|2021-11-18 13:15:00|8977.8|8971.8|8974.3|8968.3|8978.3|8972.3|8972.8|8966.8|68
1637241600000|2021-11-18 13:20:00|8973.8|8967.8|8969.3|8963.3|8975.3|8969.3|8969.3|8963.3|40
1637241900000|2021-11-18 13:25:00|8969.8|8963.8|8966.8|8960.8|8969.8|8963.8|8964.8|8958.8|83
1637242200000|2021-11-18 13:30:00|8966.3|8960.3|8973.8|8967.8|8974.8|8968.8|8963.8|8957.8|91
1637242500000|2021-11-18 13:35:00|8974.3|8968.3|8975.3|8969.3|8979.3|8973.3|8971.8|8965.8|89
1637242800000|2021-11-18 13:40:00|8974.8|8968.8|8972.3|8966.3|8976.8|8970.8|8970.3|8964.3|9
1637243100000|2021-11-18 13:45:00|8972.8|8966.8|8975.3|8969.3|8975.8|8969.8|8971.8|8965.8|27
1637243400000|2021-11-18 13:50:00|8974.8|8968.8|8976.8|8970.8|8977.3|8971.3|8972.8|8966.8|37
1637243700000|2021-11-18 13:55:00|8977.3|8971.3|8973.3|8967.3|8977.3|8971.3|8971.8|8965.8|129
1637244000000|2021-11-18 14:00:00|8972.8|8966.8|8966.8|8960.8|8973.3|8967.3|8964.3|8958.3|146
1637244300000|2021-11-18 14:05:00|8967.3|8961.3|8966.8|8960.8|8969.3|8963.3|8965.8|8959.8|142
1637244600000|2021-11-18 14:10:00|8966.3|8960.3|8965.8|8959.8|8968.3|8962.3|8963.8|8957.8|94
1637244900000|2021-11-18 14:15:00|8965.3|8959.3|8964.8|8958.8|8965.8|8959.8|8962.8|8956.8|76
1637245200000|2021-11-18 14:20:00|8964.3|8958.3|8950.3|8944.3|8965.8|8959.8|8950.3|8944.3|299
1637245500000|2021-11-18 14:25:00|8950.8|8944.8|8946.8|8940.8|8953.3|8947.3|8945.3|8939.3|321
1637245800000|2021-11-18 14:30:00|8947.3|8941.3|8926.3|8920.3|8947.3|8941.3|8913.3|8907.3|2398
1637246100000|2021-11-18 14:35:00|8926.8|8920.8|8927.3|8921.3|8930.3|8924.3|8912.3|8906.3|923
1637246400000|2021-11-18 14:40:00|8926.8|8920.8|8928.8|8922.8|8935.8|8929.8|8922.8|8916.8|375
1637246700000|2021-11-18 14:45:00|8927.8|8921.8|8938.3|8932.3|8946.3|8940.3|8925.3|8919.3|505
1637247000000|2021-11-18 14:50:00|8937.8|8931.8|8923.3|8917.3|8938.3|8932.3|8922.3|8916.3|282
1637247300000|2021-11-18 14:55:00|8922.8|8916.8|8918.3|8912.3|8925.8|8919.8|8915.3|8909.3|226
1637247600000|2021-11-18 15:00:00|8917.8|8911.8|8913.8|8907.8|8917.8|8911.8|8907.8|8901.8|746
1637247900000|2021-11-18 15:05:00|8914.3|8908.3|8897.8|8891.8|8920.8|8914.8|8897.8|8891.8|425
1637248200000|2021-11-18 15:10:00|8897.3|8891.3|8871.8|8865.8|8898.3|8892.3|8871.8|8865.8|958
1637248500000|2021-11-18 15:15:00|8872.3|8866.3|8877.3|8871.3|8886.8|8880.8|8870.8|8864.8|474
1637248800000|2021-11-18 15:20:00|8876.8|8870.8|8885.3|8879.3|8889.8|8883.8|8872.8|8866.8|467
1637249100000|2021-11-18 15:25:00|8884.8|8878.8|8885.8|8879.8|8895.8|8889.8|8882.8|8876.8|401
1637249400000|2021-11-18 15:30:00|8886.3|8880.3|8894.3|8888.3|8897.3|8891.3|8885.8|8879.8|182
1637249700000|2021-11-18 15:35:00|8894.8|8888.8|8894.3|8888.3|8902.8|8896.8|8892.8|8886.8|279
1637250000000|2021-11-18 15:40:00|8894.8|8888.8|8889.8|8883.8|8898.3|8892.3|8889.8|8883.8|235
1637250300000|2021-11-18 15:45:00|8890.3|8884.3|8906.3|8900.3|8906.8|8900.8|8890.3|8884.3|369
1637250600000|2021-11-18 15:50:00|8905.8|8899.8|8903.3|8897.3|8913.8|8907.8|8900.8|8894.8|358
1637250900000|2021-11-18 15:55:00|8903.8|8897.8|8912.3|8906.3|8913.8|8907.8|8901.8|8895.8|249
1637251200000|2021-11-18 16:00:00|8913.3|8907.3|8900.3|8894.3|8914.3|8908.3|8900.3|8894.3|227
1637251500000|2021-11-18 16:05:00|8899.3|8893.3|8908.3|8902.3|8913.3|8907.3|8899.3|8893.3|232
1637251800000|2021-11-18 16:10:00|8907.3|8901.3|8921.3|8915.3|8921.3|8915.3|8907.3|8901.3|112
1637252100000|2021-11-18 16:15:00|8920.3|8914.3|8923.3|8917.3|8923.3|8917.3|8918.3|8912.3|136
1637252400000|2021-11-18 16:20:00|8924.3|8918.3|8932.3|8926.3|8932.3|8926.3|8923.3|8917.3|611
1637252700000|2021-11-18 16:25:00|8933.3|8927.3|8934.3|8928.3|8935.3|8929.3|8930.3|8924.3|248
1637253000000|2021-11-18 16:30:00|8933.3|8927.3|8945.3|8939.3|8946.3|8940.3|8932.3|8926.3|261
1637253300000|2021-11-18 16:35:00|8943.3|8937.3|8949.3|8943.3|8954.3|8948.3|8942.3|8936.3|685
1637253600000|2021-11-18 16:40:00|8951.3|8945.3|8950.3|8944.3|8955.3|8949.3|8950.3|8944.3|231
1637253900000|2021-11-18 16:45:00|8951.3|8945.3|8951.3|8945.3|8951.3|8945.3|8948.3|8942.3|210
1637254200000|2021-11-18 16:50:00|8950.3|8944.3|8950.3|8944.3|8952.3|8946.3|8947.3|8941.3|180
1637254500000|2021-11-18 16:55:00|8951.3|8945.3|8948.3|8942.3|8952.3|8946.3|8947.3|8941.3|202
1637254800000|2021-11-18 17:00:00|8949.3|8943.3|8957.3|8951.3|8957.3|8951.3|8949.3|8943.3|205
1637255100000|2021-11-18 17:05:00|8956.3|8950.3|8956.3|8950.3|8960.3|8954.3|8954.3|8948.3|205
1637255400000|2021-11-18 17:10:00|8957.3|8951.3|8962.3|8956.3|8962.3|8956.3|8955.3|8949.3|228
1637255700000|2021-11-18 17:15:00|8961.3|8955.3|8963.3|8957.3|8964.3|8958.3|8957.3|8951.3|310
1637256000000|2021-11-18 17:20:00|8962.3|8956.3|8960.3|8954.3|8962.3|8956.3|8955.3|8949.3|192
1637256300000|2021-11-18 17:25:00|8961.3|8955.3|8962.3|8956.3|8964.3|8958.3|8961.3|8955.3|150
1637256600000|2021-11-18 17:30:00|8963.3|8957.3|8961.3|8955.3|8964.3|8958.3|8959.3|8953.3|95
1637256900000|2021-11-18 17:35:00|8963.3|8957.3|8956.3|8950.3|8963.3|8957.3|8954.3|8948.3|129
1637257200000|2021-11-18 17:40:00|8957.3|8951.3|8952.3|8946.3|8957.3|8951.3|8952.3|8946.3|70
1637257500000|2021-11-18 17:45:00|8951.3|8945.3|8944.3|8938.3|8951.3|8945.3|8944.3|8938.3|97
1637257800000|2021-11-18 17:50:00|8945.3|8939.3|8941.3|8935.3|8945.3|8939.3|8941.3|8935.3|59
1637258100000|2021-11-18 17:55:00|8943.3|8937.3|8934.3|8928.3|8944.3|8938.3|8932.3|8926.3|114
1637258400000|2021-11-18 18:00:00|8935.3|8929.3|8935.3|8929.3|8935.3|8929.3|8931.3|8925.3|73
1637258700000|2021-11-18 18:05:00|8936.3|8930.3|8931.3|8925.3|8937.3|8931.3|8931.3|8925.3|171
1637259000000|2021-11-18 18:10:00|8932.3|8926.3|8934.3|8928.3|8935.3|8929.3|8932.3|8926.3|97
1637259300000|2021-11-18 18:15:00|8932.3|8926.3|8925.3|8919.3|8934.3|8928.3|8924.3|8918.3|89
1637259600000|2021-11-18 18:20:00|8924.3|8918.3|8917.3|8911.3|8925.3|8919.3|8914.3|8908.3|196
1637259900000|2021-11-18 18:25:00|8919.3|8913.3|8913.3|8907.3|8923.3|8917.3|8913.3|8907.3|138
1637260200000|2021-11-18 18:30:00|8914.3|8908.3|8915.3|8909.3|8915.3|8909.3|8911.3|8905.3|134
1637260500000|2021-11-18 18:35:00|8913.3|8907.3|8911.3|8905.3|8919.3|8913.3|8911.3|8905.3|117
1637260800000|2021-11-18 18:40:00|8912.3|8906.3|8913.3|8907.3|8914.3|8908.3|8911.3|8905.3|69
1637261100000|2021-11-18 18:45:00|8912.3|8906.3|8919.3|8913.3|8921.3|8915.3|8912.3|8906.3|157
1637261400000|2021-11-18 18:50:00|8918.3|8912.3|8921.3|8915.3|8923.3|8917.3|8917.3|8911.3|501
1637261700000|2021-11-18 18:55:00|8920.3|8914.3|8932.2|8908.8|8932.2|8914.3|8912.3|8906.3|136
1637262000000|2021-11-18 19:00:00|8930.9|8907.5|8925.1|8901.7|8930.9|8907.5|8923.5|8900.1|0
1637262300000|2021-11-18 19:05:00|8924.9|8901.5|8927.3|8903.9|8930.1|8906.7|8924.9|8901.5|0
1637262600000|2021-11-18 19:10:00|8927.2|8903.8|8923.7|8900.3|8927.3|8903.9|8923.5|8900.1|0
1637262900000|2021-11-18 19:15:00|8923.9|8900.5|8928.3|8904.9|8928.4|8905|8923.5|8900.1|0
1637263200000|2021-11-18 19:20:00|8928.2|8904.8|8924.7|8901.3|8930|8906.6|8924.7|8901.3|0
1637263500000|2021-11-18 19:25:00|8924.8|8901.4|8921.6|8898.2|8924.9|8901.5|8919.6|8896.2|0
1637263800000|2021-11-18 19:30:00|8921.7|8898.3|8924.3|8900.9|8924.3|8900.9|8919|8895.6|0
1637264100000|2021-11-18 19:35:00|8924.4|8901|8924.7|8901.3|8925|8901.6|8921.8|8898.4|0
1637264400000|2021-11-18 19:40:00|8924.6|8901.2|8922.1|8898.7|8925.8|8902.4|8922|8898.6|0
1637264700000|2021-11-18 19:45:00|8922.2|8898.8|8924|8900.6|8925.8|8902.4|8922.2|8898.8|0
1637265000000|2021-11-18 19:50:00|8923.9|8900.5|8924.9|8901.5|8929|8905.6|8922.4|8899|0
1637265300000|2021-11-18 19:55:00|8924.7|8901.3|8927.5|8904.1|8928.1|8904.7|8924.2|8900.8|0
1637265600000|2021-11-18 20:00:00|8928.1|8904.7|8926.3|8902.9|8929.3|8905.9|8925.2|8901.8|0
1637265900000|2021-11-18 20:05:00|8926.4|8903|8931.5|8908.1|8931.6|8908.2|8924.8|8901.4|0
1637266200000|2021-11-18 20:10:00|8931.4|8908|8930.3|8906.9|8931.7|8908.3|8928.6|8905.2|0
1637266500000|2021-11-18 20:15:00|8930.4|8907|8930.9|8907.5|8932.5|8909.1|8929.3|8905.9|0
1637266800000|2021-11-18 20:20:00|8931.1|8907.7|8933.3|8909.9|8933.8|8910.4|8928|8904.6|0
1637267100000|2021-11-18 20:25:00|8933.4|8910|8938.9|8915.5|8938.9|8915.5|8933.4|8910|0
1637267400000|2021-11-18 20:30:00|8938.8|8915.4|8933.6|8910.2|8940.9|8917.5|8933.6|8910.2|0
1637267700000|2021-11-18 20:35:00|8933.7|8910.3|8937.7|8914.3|8937.7|8914.3|8932.4|8909|0
1637268000000|2021-11-18 20:40:00|8937.6|8914.2|8929.8|8906.4|8937.7|8914.3|8929.8|8906.4|0
1637268300000|2021-11-18 20:45:00|8929.7|8906.3|8932.5|8909.1|8936.4|8913|8929.7|8906.3|0
1637268600000|2021-11-18 20:50:00|8932.4|8909|8934.2|8910.8|8936.5|8913.1|8931.5|8908.1|0
1637268900000|2021-11-18 20:55:00|8934.3|8910.9|8936|8912.6|8939.3|8915.9|8926.7|8903.3|0
1637269200000|2021-11-18 21:00:00|8936.8|8913.4|8934.6|8911.2|8940.2|8916.8|8934.6|8911.2|0
1637269500000|2021-11-18 21:05:00|8934.2|8910.8|8935|8911.6|8937.3|8913.9|8934.2|8910.8|0
1637269800000|2021-11-18 21:10:00|8934.6|8911.2|8930.1|8906.7|8935|8911.6|8929.3|8905.9|0
1637270100000|2021-11-18 21:15:00|8930.5|8907.1|8933.9|8910.5|8933.9|8910.5|8930.5|8907.1|0
1637270400000|2021-11-18 21:20:00|8933.5|8910.1|8934.2|8910.8|8934.2|8910.8|8933.5|8910.1|0
1637270700000|2021-11-18 21:25:00|8934.4|8911|8935.8|8912.4|8935.8|8912.4|8934.4|8911|0
1637271000000|2021-11-18 21:30:00|8935.4|8912|8936.1|8912.7|8936.1|8912.7|8935.4|8912|0
1637271300000|2021-11-18 21:35:00|8936|8912.6|8937.3|8913.9|8937.3|8913.9|8935.8|8912.4|0
1637271600000|2021-11-18 21:40:00|8936.7|8913.3|8936.9|8913.5|8937.3|8913.9|8936.7|8913.3|0
1637271900000|2021-11-18 21:45:00|8937.3|8913.9|8938.4|8915|8938.4|8915|8936.9|8913.5|0
1637272200000|2021-11-18 21:50:00|8938|8914.6|8940.3|8916.9|8941.1|8917.7|8938|8914.6|0
1637272500000|2021-11-18 21:55:00|8940.7|8917.3|8939.1|8915.7|8941.1|8917.7|8938.6|8915.2|0
1637272800000|2021-11-18 22:00:00|8939.4|8916|8939.5|8916.1|8939.5|8916.1|8939.4|8916|0
1637273100000|2021-11-18 22:05:00|8939|8915.6|8938.7|8915.3|8939.1|8915.7|8938.7|8915.3|0
1637273400000|2021-11-18 22:10:00|8938.6|8915.2|8938.9|8915.5|8939.1|8915.7|8938.6|8915.2|0
1637273700000|2021-11-18 22:15:00|8938.7|8915.3|8938.8|8915.4|8938.8|8915.4|8938.7|8915.3|0
1637274000000|2021-11-18 22:20:00|8938.9|8915.5|8938.8|8915.4|8938.9|8915.5|8938.7|8915.3|0
1637274600000|2021-11-18 22:30:00|8938.7|8915.3|8938.7|8915.3|8938.7|8915.3|8938.7|8915.3|0
1637274900000|2021-11-18 22:35:00|8939|8915.6|8938.8|8915.4|8939|8915.6|8938.8|8915.4|0
1637275500000|2021-11-18 22:45:00|8938.6|8915.2|8939.3|8915.9|8939.3|8915.9|8938.6|8915.2|0
1637275800000|2021-11-18 22:50:00|8939.2|8915.8|8939.3|8915.9|8939.3|8915.9|8939.2|8915.8|0
1637276100000|2021-11-18 22:55:00|8940.5|8917.1|8940.3|8916.9|8940.6|8917.2|8940.1|8916.7|0
1637276400000|2021-11-18 23:00:00|8940.9|8917.5|8937|8913.6|8941.7|8918.3|8937|8913.6|0
1637276700000|2021-11-18 23:05:00|8937.2|8913.8|8940|8916.6|8940|8916.6|8937.2|8913.8|0
1637277000000|2021-11-18 23:10:00|8940.4|8917|8941.2|8917.8|8941.6|8918.2|8940|8916.6|0
1637277300000|2021-11-18 23:15:00|8941.4|8918|8942.7|8919.3|8943.5|8920.1|8941.2|8917.8|0
1637277600000|2021-11-18 23:20:00|8943.1|8919.7|8941.4|8918|8943.1|8919.7|8940.7|8917.3|0
1637277900000|2021-11-18 23:25:00|8941.1|8917.7|8941.4|8918|8941.6|8918.2|8940.1|8916.7|0
1637278200000|2021-11-18 23:30:00|8941.6|8918.2|8940.3|8916.9|8941.8|8918.4|8940.3|8916.9|0
1637278500000|2021-11-18 23:35:00|8940.1|8916.7|8939.6|8916.2|8940.3|8916.9|8939.6|8916.2|0
1637278800000|2021-11-18 23:40:00|8939.9|8916.5|8939.6|8916.2|8940.3|8916.9|8938.8|8915.4|0
1637279100000|2021-11-18 23:45:00|8939.7|8916.3|8942.2|8918.8|8942.6|8919.2|8939.7|8916.3|0
1637279400000|2021-11-18 23:50:00|8942.6|8919.2|8941.3|8917.9|8943|8919.6|8941.3|8917.9|0
1637279700000|2021-11-18 23:55:00|8940.5|8917.1|8939.8|8916.4|8941.3|8917.9|8939.8|8916.4|0
1637280000000|2021-11-19 00:00:00|8939.4|8916|8940.9|8917.5|8940.9|8917.5|8938.6|8915.2|0
1637280300000|2021-11-19 00:05:00|8941.1|8917.7|8943.6|8920.2|8943.6|8920.2|8941.1|8917.7|0
1637280600000|2021-11-19 00:10:00|8943.2|8919.8|8940.5|8917.1|8943.2|8919.8|8940.5|8917.1|0
1637280900000|2021-11-19 00:15:00|8940.3|8916.9|8940.4|8917|8941|8917.6|8939.1|8915.7|0
1637281200000|2021-11-19 00:20:00|8940.1|8916.7|8939|8915.6|8940.4|8917|8938.8|8915.4|0
1637281500000|2021-11-19 00:25:00|8938.9|8915.5|8941.1|8917.7|8941.1|8917.7|8938.4|8915|0
1637281800000|2021-11-19 00:30:00|8941.3|8917.9|8941.5|8918.1|8942.9|8919.5|8941.1|8917.7|0
1637282100000|2021-11-19 00:35:00|8941.3|8917.9|8941.5|8918.1|8941.5|8918.1|8939.9|8916.5|0
1637282400000|2021-11-19 00:40:00|8941.2|8917.8|8939.9|8916.5|8941.5|8918.1|8939.9|8916.5|0
1637282700000|2021-11-19 00:45:00|8940|8916.6|8940.8|8917.4|8941.5|8918.1|8940|8916.6|0
1637283000000|2021-11-19 00:50:00|8940.9|8917.5|8942|8918.6|8942.5|8919.1|8940.9|8917.5|0
1637283300000|2021-11-19 00:55:00|8942.3|8918.9|8941.1|8917.7|8942.5|8919.1|8940.4|8917|0
1637283600000|2021-11-19 01:00:00|8940.9|8917.5|8940.3|8916.9|8941.1|8917.7|8938.2|8914.8|0
1637283900000|2021-11-19 01:05:00|8940.2|8916.8|8937.7|8914.3|8940.2|8916.8|8937.5|8914.1|0
1637284200000|2021-11-19 01:10:00|8937.5|8914.1|8939|8915.6|8939.2|8915.8|8936.9|8913.5|0
1637284500000|2021-11-19 01:15:00|8939.7|8916.3|8913.3|8907.3|8939.7|8916.3|8873.3|8867.3|2634
1637284800000|2021-11-19 01:20:00|8912.3|8906.3|8918.3|8912.3|8923.3|8917.3|8909.3|8903.3|1003
1637285100000|2021-11-19 01:25:00|8920.3|8914.3|8931.3|8925.3|8931.3|8925.3|8915.3|8909.3|857
1637285400000|2021-11-19 01:30:00|8930.3|8924.3|8922.3|8916.3|8930.3|8924.3|8892.3|8886.3|4430
1637285700000|2021-11-19 01:35:00|8924.3|8918.3|8902.3|8896.3|8928.3|8922.3|8901.3|8895.3|2177
1637286000000|2021-11-19 01:40:00|8901.3|8895.3|8918.3|8912.3|8926.3|8920.3|8898.3|8892.3|1750
1637286300000|2021-11-19 01:45:00|8917.3|8911.3|8957.3|8951.3|8957.3|8951.3|8915.3|8909.3|2126
1637286600000|2021-11-19 01:50:00|8960.3|8954.3|8954.3|8948.3|8969.3|8963.3|8954.3|8948.3|1693
1637286900000|2021-11-19 01:55:00|8955.3|8949.3|8928.3|8922.3|8955.3|8949.3|8927.3|8921.3|1706
1637287200000|2021-11-19 02:00:00|8929.3|8923.3|8931.3|8925.3|8936.3|8930.3|8922.3|8916.3|847
1637287500000|2021-11-19 02:05:00|8932.3|8926.3|8903.3|8897.3|8932.3|8926.3|8903.3|8897.3|1280
1637287800000|2021-11-19 02:10:00|8902.3|8896.3|8921.3|8915.3|8921.3|8915.3|8899.3|8893.3|1006
1637288100000|2021-11-19 02:15:00|8919.3|8913.3|8888.3|8882.3|8920.3|8914.3|8883.3|8877.3|1654
1637288400000|2021-11-19 02:20:00|8886.3|8880.3|8894.3|8888.3|8898.3|8892.3|8878.3|8872.3|1249
1637288700000|2021-11-19 02:25:00|8893.3|8887.3|8894.3|8888.3|8904.3|8898.3|8891.3|8885.3|660
1637289000000|2021-11-19 02:30:00|8892.3|8886.3|8900.3|8894.3|8907.3|8901.3|8890.3|8884.3|882
1637289300000|2021-11-19 02:35:00|8902.3|8896.3|8893.3|8887.3|8902.3|8896.3|8883.3|8877.3|689
1637289600000|2021-11-19 02:40:00|8892.3|8886.3|8894.3|8888.3|8897.3|8891.3|8881.3|8875.3|524
1637289900000|2021-11-19 02:45:00|8893.3|8887.3|8899.3|8893.3|8901.3|8895.3|8891.3|8885.3|580
1637290200000|2021-11-19 02:50:00|8900.3|8894.3|8895.3|8889.3|8903.3|8897.3|8890.3|8884.3|463
1637290500000|2021-11-19 02:55:00|8896.3|8890.3|8894.3|8888.3|8898.3|8892.3|8889.3|8883.3|456
1637290800000|2021-11-19 03:00:00|8895.3|8889.3|8883.3|8877.3|8898.3|8892.3|8881.3|8875.3|690
1637291100000|2021-11-19 03:05:00|8882.3|8876.3|8888.3|8882.3|8892.3|8886.3|8878.3|8872.3|617
1637291400000|2021-11-19 03:10:00|8887.3|8881.3|8891.3|8885.3|8895.3|8889.3|8886.3|8880.3|623
1637291700000|2021-11-19 03:15:00|8892.3|8886.3|8886.3|8880.3|8893.3|8887.3|8883.3|8877.3|611
1637292000000|2021-11-19 03:20:00|8885.3|8879.3|8886.3|8880.3|8889.3|8883.3|8882.3|8876.3|422
1637292300000|2021-11-19 03:25:00|8887.3|8881.3|8883.3|8877.3|8889.3|8883.3|8883.3|8877.3|356
1637292600000|2021-11-19 03:30:00|8882.3|8876.3|8882.3|8876.3|8883.3|8877.3|8879.3|8873.3|715
1637292900000|2021-11-19 03:35:00|8883.3|8877.3|8875.3|8869.3|8885.3|8879.3|8873.3|8867.3|968
1637293200000|2021-11-19 03:40:00|8874.3|8868.3|8872.3|8866.3|8874.3|8868.3|8863.3|8857.3|775
1637293500000|2021-11-19 03:45:00|8871.3|8865.3|8878.3|8872.3|8881.3|8875.3|8871.3|8865.3|540
1637293800000|2021-11-19 03:50:00|8877.3|8871.3|8879.3|8873.3|8883.3|8877.3|8874.3|8868.3|599
1637294100000|2021-11-19 03:55:00|8880.3|8874.3|8883.3|8877.3|8889.3|8883.3|8879.3|8873.3|455
1637294400000|2021-11-19 04:00:00|8893.2|8869.8|8893.9|8870.5|8894.1|8870.7|8892.3|8868.9|0
1637294700000|2021-11-19 04:05:00|8894|8870.6|8895.6|8872.2|8895.6|8872.2|8893.8|8870.4|0
1637295000000|2021-11-19 04:10:00|8895.7|8872.3|8895.8|8872.4|8896|8872.6|8894.9|8871.5|0
1637295300000|2021-11-19 04:15:00|8895.9|8872.5|8894.9|8871.5|8895.9|8872.5|8894.9|8871.5|0
1637295600000|2021-11-19 04:20:00|8895|8871.6|8895|8871.6|8895.6|8872.2|8894.5|8871.1|0
1637295900000|2021-11-19 04:25:00|8894.7|8871.3|8894.6|8871.2|8895.2|8871.8|8894.4|8871|0
1637296200000|2021-11-19 04:30:00|8894.7|8871.3|8894.6|8871.2|8895.5|8872.1|8894.2|8870.8|0
1637296500000|2021-11-19 04:35:00|8894.5|8871.1|8894.4|8871|8895|8871.6|8894.1|8870.7|0
1637296800000|2021-11-19 04:40:00|8894.5|8871.1|8895.3|8871.9|8895.5|8872.1|8894.4|8871|0
1637297100000|2021-11-19 04:45:00|8895.5|8872.1|8895.7|8872.3|8896.4|8873|8894.6|8871.2|0
1637297400000|2021-11-19 04:50:00|8895.6|8872.2|8894.4|8871|8895.9|8872.5|8894.4|8871|0
1637297700000|2021-11-19 04:55:00|8894.3|8870.9|8895.1|8871.7|8895.3|8871.9|8894.2|8870.8|0
1637298000000|2021-11-19 05:00:00|8894.4|8871|8882.3|8876.3|8894.4|8882.3|8876.3|8870.3|776
1637298300000|2021-11-19 05:05:00|8883.3|8877.3|8894.3|8888.3|8894.3|8888.3|8883.3|8877.3|533
1637298600000|2021-11-19 05:10:00|8893.3|8887.3|8884.3|8878.3|8893.3|8887.3|8883.3|8877.3|576
1637298900000|2021-11-19 05:15:00|8885.3|8879.3|8885.3|8879.3|8887.3|8881.3|8880.3|8874.3|691
1637299200000|2021-11-19 05:20:00|8886.3|8880.3|8898.3|8892.3|8898.3|8892.3|8883.3|8877.3|674
1637299500000|2021-11-19 05:25:00|8897.3|8891.3|8894.3|8888.3|8903.3|8897.3|8892.3|8886.3|582
1637299800000|2021-11-19 05:30:00|8895.3|8889.3|8902.3|8896.3|8902.3|8896.3|8894.3|8888.3|503
1637300100000|2021-11-19 05:35:00|8903.3|8897.3|8924.3|8918.3|8925.3|8919.3|8902.3|8896.3|1164
1637300400000|2021-11-19 05:40:00|8925.3|8919.3|8944.3|8938.3|8947.3|8941.3|8922.3|8916.3|1813
1637300700000|2021-11-19 05:45:00|8945.3|8939.3|8951.3|8945.3|8959.3|8953.3|8944.3|8938.3|1487
1637301000000|2021-11-19 05:50:00|8952.3|8946.3|8954.3|8948.3|8962.3|8956.3|8951.3|8945.3|1349
1637301300000|2021-11-19 05:55:00|8953.3|8947.3|8945.3|8939.3|8954.3|8948.3|8942.3|8936.3|1007
1637301600000|2021-11-19 06:00:00|8946.3|8940.3|8939.3|8933.3|8949.3|8943.3|8935.3|8929.3|830
1637301900000|2021-11-19 06:05:00|8937.3|8931.3|8939.3|8933.3|8945.3|8939.3|8934.3|8928.3|512
1637302200000|2021-11-19 06:10:00|8941.3|8935.3|8932.3|8926.3|8941.3|8935.3|8931.3|8925.3|644
1637302500000|2021-11-19 06:15:00|8931.3|8925.3|8942.3|8936.3|8943.3|8937.3|8921.3|8915.3|1573
1637302800000|2021-11-19 06:20:00|8941.3|8935.3|8953.3|8947.3|8953.3|8947.3|8936.3|8930.3|899
1637303100000|2021-11-19 06:25:00|8954.3|8948.3|8955.3|8949.3|8960.3|8954.3|8953.3|8947.3|961
1637303400000|2021-11-19 06:30:00|8954.3|8948.3|8966.3|8960.3|8972.3|8966.3|8954.3|8948.3|1268
1637303700000|2021-11-19 06:35:00|8967.3|8961.3|8974.3|8968.3|8975.3|8969.3|8966.3|8960.3|952
1637304000000|2021-11-19 06:40:00|8975.3|8969.3|8982.3|8976.3|8991.3|8985.3|8975.3|8969.3|1470
1637304300000|2021-11-19 06:45:00|8983.3|8977.3|8980.3|8974.3|8984.3|8978.3|8973.3|8967.3|539
1637304600000|2021-11-19 06:50:00|8979.3|8973.3|8966.3|8960.3|8982.3|8976.3|8964.3|8958.3|1552
1637304900000|2021-11-19 06:55:00|8965.3|8959.3|8964.3|8958.3|8972.3|8966.3|8962.3|8956.3|501
1637305200000|2021-11-19 07:00:00|8963.3|8957.3|8969.3|8963.3|8972.3|8966.3|8961.3|8955.3|527
1637305500000|2021-11-19 07:05:00|8968.3|8962.3|8957.3|8951.3|8970.3|8964.3|8956.3|8950.3|504
1637305800000|2021-11-19 07:10:00|8956.3|8950.3|8951.3|8945.3|8964.3|8958.3|8951.3|8945.3|876
1637306100000|2021-11-19 07:15:00|8950.3|8944.3|8958.3|8952.3|8961.3|8955.3|8947.3|8941.3|577
1637306400000|2021-11-19 07:20:00|8957.3|8951.3|8957.3|8951.3|8961.3|8955.3|8954.3|8948.3|543
1637306700000|2021-11-19 07:25:00|8956.3|8950.3|8956.3|8950.3|8959.3|8953.3|8950.3|8944.3|575
1637307000000|2021-11-19 07:30:00|8955.3|8949.3|8958.3|8952.3|8959.3|8953.3|8951.3|8945.3|358
1637307300000|2021-11-19 07:35:00|8957.3|8951.3|8955.3|8949.3|8959.3|8953.3|8952.3|8946.3|580
1637307600000|2021-11-19 07:40:00|8953.3|8947.3|8961.3|8955.3|8961.3|8955.3|8953.3|8947.3|553
1637307900000|2021-11-19 07:45:00|8960.3|8954.3|8965.3|8959.3|8967.3|8961.3|8960.3|8954.3|1224
1637308200000|2021-11-19 07:50:00|8966.3|8960.3|8964.3|8958.3|8966.3|8960.3|8953.3|8947.3|2750
1637308500000|2021-11-19 07:55:00|8965.3|8959.3|8963.3|8957.3|8968.3|8962.3|8958.3|8952.3|2780
1637308800000|2021-11-19 08:00:00|8962.3|8956.3|8963.3|8957.3|8970.3|8964.3|8959.3|8953.3|1865
1637309100000|2021-11-19 08:05:00|8962.3|8956.3|8975.3|8969.3|8975.3|8969.3|8957.3|8951.3|3160
1637309400000|2021-11-19 08:10:00|8974.3|8968.3|8973.3|8967.3|8976.3|8970.3|8965.3|8959.3|1753
1637309700000|2021-11-19 08:15:00|8972.3|8966.3|8967.3|8961.3|8975.3|8969.3|8967.3|8961.3|1402
1637310000000|2021-11-19 08:20:00|8968.3|8962.3|8964.3|8958.3|8968.3|8962.3|8962.3|8956.3|1428
1637310300000|2021-11-19 08:25:00|8963.3|8957.3|8965.3|8959.3|8965.3|8959.3|8960.3|8954.3|1327
1637310600000|2021-11-19 08:30:00|8973.5|8950.1|8970.2|8946.8|8974.7|8951.3|8968.8|8945.4|0
1637310900000|2021-11-19 08:35:00|8970.1|8946.7|8969.4|8946|8970.4|8947|8968.3|8944.9|0
1637311200000|2021-11-19 08:40:00|8969.7|8946.3|8967.9|8944.5|8969.9|8946.5|8967.1|8943.7|0
1637311500000|2021-11-19 08:45:00|8967.4|8944|8967.1|8943.7|8970.5|8947.1|8966|8942.6|0
1637311800000|2021-11-19 08:50:00|8967.6|8944.2|8970.6|8947.2|8970.7|8947.3|8967.1|8943.7|0
1637312100000|2021-11-19 08:55:00|8970|8946.6|8967.9|8944.5|8970|8946.6|8967.4|8944|0
1637312400000|2021-11-19 09:00:00|8967.7|8944.3|8970.4|8947|8970.4|8947|8967|8943.6|0
1637312700000|2021-11-19 09:05:00|8970.2|8946.8|8970.2|8946.8|8970.8|8947.4|8967.8|8944.4|0
1637313000000|2021-11-19 09:10:00|8970.8|8947.4|8969.4|8946|8971.3|8947.9|8969.2|8945.8|0
1637313300000|2021-11-19 09:15:00|8962.3|8956.3|8964.3|8958.3|8965.3|8959.3|8958.3|8952.3|283
1637313600000|2021-11-19 09:20:00|8963.3|8957.3|8962.3|8956.3|8964.3|8958.3|8962.3|8956.3|71
1637313900000|2021-11-19 09:25:00|8961.3|8955.3|8955.3|8949.3|8963.3|8957.3|8953.3|8947.3|350
1637314200000|2021-11-19 09:30:00|8954.3|8948.3|8948.3|8942.3|8955.3|8949.3|8943.3|8937.3|667
1637314500000|2021-11-19 09:35:00|8947.3|8941.3|8936.3|8930.3|8949.3|8943.3|8936.3|8930.3|405
1637314800000|2021-11-19 09:40:00|8935.3|8929.3|8930.3|8924.3|8939.3|8933.3|8928.3|8922.3|405
1637315100000|2021-11-19 09:45:00|8932.3|8926.3|8935.3|8929.3|8940.3|8934.3|8932.3|8926.3|242
1637315400000|2021-11-19 09:50:00|8936.3|8930.3|8927.3|8921.3|8940.3|8934.3|8925.3|8919.3|176
1637315700000|2021-11-19 09:55:00|8926.3|8920.3|8922.3|8916.3|8928.3|8922.3|8919.3|8913.3|264
1637316000000|2021-11-19 10:00:00|8922.8|8916.8|8912.8|8906.8|8923.3|8917.3|8911.8|8905.8|332
1637316300000|2021-11-19 10:05:00|8913.3|8907.3|8910.3|8904.3|8919.3|8913.3|8906.3|8900.3|273
1637316600000|2021-11-19 10:10:00|8909.8|8903.8|8900.8|8894.8|8913.8|8907.8|8898.3|8892.3|581
1637316900000|2021-11-19 10:15:00|8900.3|8894.3|8905.3|8899.3|8910.8|8904.8|8897.8|8891.8|171
1637317200000|2021-11-19 10:20:00|8904.8|8898.8|8909.3|8903.3|8912.3|8906.3|8901.8|8895.8|162
1637317500000|2021-11-19 10:25:00|8909.8|8903.8|8913.3|8907.3|8914.8|8908.8|8909.8|8903.8|132
1637317800000|2021-11-19 10:30:00|8913.8|8907.8|8913.3|8907.3|8915.3|8909.3|8909.8|8903.8|101
1637318100000|2021-11-19 10:35:00|8913.8|8907.8|8918.8|8912.8|8919.8|8913.8|8907.8|8901.8|129
1637318400000|2021-11-19 10:40:00|8919.3|8913.3|8922.8|8916.8|8927.8|8921.8|8916.8|8910.8|201
1637318700000|2021-11-19 10:45:00|8923.3|8917.3|8926.8|8920.8|8928.8|8922.8|8921.8|8915.8|63
1637319000000|2021-11-19 10:50:00|8927.3|8921.3|8929.8|8923.8|8932.8|8926.8|8924.8|8918.8|34
1637319300000|2021-11-19 10:55:00|8929.3|8923.3|8935.8|8929.8|8935.8|8929.8|8928.8|8922.8|74
1637319600000|2021-11-19 11:00:00|8935.3|8929.3|8933.8|8927.8|8939.8|8933.8|8932.8|8926.8|81
1637319900000|2021-11-19 11:05:00|8934.3|8928.3|8926.8|8920.8|8934.8|8928.8|8924.8|8918.8|22
1637320200000|2021-11-19 11:10:00|8927.3|8921.3|8926.8|8920.8|8931.3|8925.3|8926.3|8920.3|21
1637320500000|2021-11-19 11:15:00|8925.3|8919.3|8926.3|8920.3|8929.8|8923.8|8924.8|8918.8|39
1637320800000|2021-11-19 11:20:00|8925.8|8919.8|8925.3|8919.3|8928.3|8922.3|8923.8|8917.8|30
1637321100000|2021-11-19 11:25:00|8924.8|8918.8|8928.8|8922.8|8929.3|8923.3|8924.8|8918.8|30
1637321400000|2021-11-19 11:30:00|8928.3|8922.3|8925.8|8919.8|8928.3|8922.3|8923.8|8917.8|75
1637321700000|2021-11-19 11:35:00|8925.3|8919.3|8919.8|8913.8|8926.3|8920.3|8919.3|8913.3|66
1637322000000|2021-11-19 11:40:00|8920.3|8914.3|8923.3|8917.3|8923.8|8917.8|8915.8|8909.8|94
1637322300000|2021-11-19 11:45:00|8922.8|8916.8|8920.3|8914.3|8925.8|8919.8|8920.3|8914.3|42
1637322600000|2021-11-19 11:50:00|8920.8|8914.8|8920.8|8914.8|8923.8|8917.8|8917.3|8911.3|50
1637322900000|2021-11-19 11:55:00|8920.3|8914.3|8922.8|8916.8|8923.8|8917.8|8917.3|8911.3|48
1637323200000|2021-11-19 12:00:00|8923.3|8917.3|8924.8|8918.8|8925.8|8919.8|8921.8|8915.8|77
1637323500000|2021-11-19 12:05:00|8925.3|8919.3|8931.8|8925.8|8932.3|8926.3|8924.8|8918.8|74
1637323800000|2021-11-19 12:10:00|8931.3|8925.3|8931.8|8925.8|8932.8|8926.8|8928.3|8922.3|42
1637324100000|2021-11-19 12:15:00|8932.3|8926.3|8937.3|8931.3|8937.8|8931.8|8931.3|8925.3|123
1637324400000|2021-11-19 12:20:00|8937.8|8931.8|8940.8|8934.8|8941.8|8935.8|8936.8|8930.8|153
1637324700000|2021-11-19 12:25:00|8940.3|8934.3|8942.8|8936.8|8942.8|8936.8|8938.3|8932.3|64
1637325000000|2021-11-19 12:30:00|8942.3|8936.3|8938.3|8932.3|8942.8|8936.8|8935.8|8929.8|77
1637325300000|2021-11-19 12:35:00|8937.8|8931.8|8934.8|8928.8|8941.8|8935.8|8933.8|8927.8|31
1637325600000|2021-11-19 12:40:00|8935.3|8929.3|8936.8|8930.8|8938.8|8932.8|8935.3|8929.3|37
1637325900000|2021-11-19 12:45:00|8936.3|8930.3|8933.3|8927.3|8936.8|8930.8|8931.8|8925.8|49
1637326200000|2021-11-19 12:50:00|8933.8|8927.8|8931.3|8925.3|8935.8|8929.8|8928.8|8922.8|58
1637326500000|2021-11-19 12:55:00|8930.8|8924.8|8933.3|8927.3|8933.8|8927.8|8927.3|8921.3|60
1637326800000|2021-11-19 13:00:00|8934.3|8928.3|8926.8|8920.8|8934.8|8928.8|8924.8|8918.8|97
1637327100000|2021-11-19 13:05:00|8926.3|8920.3|8929.8|8923.8|8931.8|8925.8|8925.3|8919.3|78
1637327400000|2021-11-19 13:10:00|8929.3|8923.3|8931.8|8925.8|8935.8|8929.8|8924.8|8918.8|74
1637327700000|2021-11-19 13:15:00|8931.3|8925.3|8929.8|8923.8|8933.8|8927.8|8926.8|8920.8|77
1637328000000|2021-11-19 13:20:00|8930.3|8924.3|8938.8|8932.8|8938.8|8932.8|8930.3|8924.3|75
1637328300000|2021-11-19 13:25:00|8938.3|8932.3|8948.8|8942.8|8949.3|8943.3|8937.8|8931.8|87
1637328600000|2021-11-19 13:30:00|8949.3|8943.3|8948.8|8942.8|8951.8|8945.8|8945.3|8939.3|77
1637328900000|2021-11-19 13:35:00|8949.3|8943.3|8950.3|8944.3|8951.8|8945.8|8947.8|8941.8|74
1637329200000|2021-11-19 13:40:00|8950.8|8944.8|8955.8|8949.8|8956.3|8950.3|8950.8|8944.8|82
1637329500000|2021-11-19 13:45:00|8955.3|8949.3|8956.3|8950.3|8959.8|8953.8|8954.8|8948.8|108
1637329800000|2021-11-19 13:50:00|8955.8|8949.8|8958.8|8952.8|8960.8|8954.8|8954.8|8948.8|62
1637330100000|2021-11-19 13:55:00|8959.3|8953.3|8955.3|8949.3|8960.8|8954.8|8955.3|8949.3|27
1637330400000|2021-11-19 14:00:00|8954.8|8948.8|8950.8|8944.8|8956.8|8950.8|8949.3|8943.3|37
1637330700000|2021-11-19 14:05:00|8950.3|8944.3|8955.3|8949.3|8960.8|8954.8|8949.8|8943.8|157
1637331000000|2021-11-19 14:10:00|8954.8|8948.8|8963.8|8957.8|8964.8|8958.8|8949.8|8943.8|293
1637331300000|2021-11-19 14:15:00|8963.3|8957.3|8967.8|8961.8|8972.8|8966.8|8961.8|8955.8|138
1637331600000|2021-11-19 14:20:00|8968.3|8962.3|8965.8|8959.8|8971.8|8965.8|8963.3|8957.3|233
1637331900000|2021-11-19 14:25:00|8965.3|8959.3|8963.8|8957.8|8970.3|8964.3|8962.8|8956.8|80
1637332200000|2021-11-19 14:30:00|8965.3|8959.3|8971.3|8965.3|8980.3|8974.3|8957.8|8951.8|1076
1637332500000|2021-11-19 14:35:00|8970.8|8964.8|8983.3|8977.3|8989.8|8983.8|8965.8|8959.8|849
1637332800000|2021-11-19 14:40:00|8984.3|8978.3|9002.8|8996.8|9002.8|8996.8|8978.8|8972.8|549
1637333100000|2021-11-19 14:45:00|9003.8|8997.8|8992.8|8986.8|9010.3|9004.3|8991.3|8985.3|485
1637333400000|2021-11-19 14:50:00|8993.3|8987.3|8976.3|8970.3|8998.3|8992.3|8974.8|8968.8|342
1637333700000|2021-11-19 14:55:00|8975.8|8969.8|8980.8|8974.8|8985.8|8979.8|8969.3|8963.3|566
1637334000000|2021-11-19 15:00:00|8981.3|8975.3|8966.8|8960.8|8982.8|8976.8|8965.8|8959.8|306
1637334300000|2021-11-19 15:05:00|8966.3|8960.3|8970.8|8964.8|8972.3|8966.3|8957.8|8951.8|376
1637334600000|2021-11-19 15:10:00|8970.3|8964.3|8976.8|8970.8|8976.8|8970.8|8961.3|8955.3|185
1637334900000|2021-11-19 15:15:00|8976.3|8970.3|8983.3|8977.3|8984.3|8978.3|8963.3|8957.3|394
1637335200000|2021-11-19 15:20:00|8983.8|8977.8|8973.3|8967.3|8987.3|8981.3|8972.8|8966.8|217
1637335500000|2021-11-19 15:25:00|8972.8|8966.8|8976.3|8970.3|8979.8|8973.8|8966.3|8960.3|207
1637335800000|2021-11-19 15:30:00|8975.8|8969.8|8981.3|8975.3|8985.8|8979.8|8971.3|8965.3|204
1637336100000|2021-11-19 15:35:00|8980.8|8974.8|8980.3|8974.3|8985.8|8979.8|8979.3|8973.3|205
1637336400000|2021-11-19 15:40:00|8979.8|8973.8|8983.8|8977.8|8987.3|8981.3|8977.8|8971.8|81
1637336700000|2021-11-19 15:45:00|8984.3|8978.3|8973.3|8967.3|8984.3|8978.3|8971.8|8965.8|314
1637337000000|2021-11-19 15:50:00|8973.8|8967.8|8972.3|8966.3|8974.8|8968.8|8967.3|8961.3|136
1637337300000|2021-11-19 15:55:00|8971.8|8965.8|8965.3|8959.3|8973.3|8967.3|8964.8|8958.8|201
1637337600000|2021-11-19 16:00:00|8966.3|8960.3|8967.3|8961.3|8969.3|8963.3|8963.3|8957.3|100
1637337900000|2021-11-19 16:05:00|8968.3|8962.3|8963.3|8957.3|8969.3|8963.3|8962.3|8956.3|63
1637338200000|2021-11-19 16:10:00|8962.3|8956.3|8966.3|8960.3|8967.3|8961.3|8962.3|8956.3|81
1637338500000|2021-11-19 16:15:00|8965.3|8959.3|8966.3|8960.3|8967.3|8961.3|8963.3|8957.3|136
1637338800000|2021-11-19 16:20:00|8967.3|8961.3|8958.3|8952.3|8970.3|8964.3|8957.3|8951.3|254
1637339100000|2021-11-19 16:25:00|8957.3|8951.3|8965.3|8959.3|8966.3|8960.3|8956.3|8950.3|138
1637339400000|2021-11-19 16:30:00|8966.3|8960.3|8961.3|8955.3|8968.3|8962.3|8960.3|8954.3|137
1637339700000|2021-11-19 16:35:00|8962.3|8956.3|8963.3|8957.3|8968.3|8962.3|8962.3|8956.3|81
1637340000000|2021-11-19 16:40:00|8964.3|8958.3|8968.3|8962.3|8968.3|8962.3|8963.3|8957.3|73
1637340300000|2021-11-19 16:45:00|8965.3|8959.3|8962.3|8956.3|8968.3|8962.3|8962.3|8956.3|80
1637340600000|2021-11-19 16:50:00|8961.3|8955.3|8962.3|8956.3|8964.3|8958.3|8961.3|8955.3|32
1637340900000|2021-11-19 16:55:00|8961.3|8955.3|8963.3|8957.3|8964.3|8958.3|8961.3|8955.3|34
1637341200000|2021-11-19 17:00:00|8965.3|8959.3|8966.3|8960.3|8969.3|8963.3|8965.3|8959.3|47
1637341500000|2021-11-19 17:05:00|8968.3|8962.3|8966.3|8960.3|8968.3|8962.3|8966.3|8960.3|25
1637341800000|2021-11-19 17:10:00|8968.3|8962.3|8963.3|8957.3|8968.3|8962.3|8963.3|8957.3|143
1637342100000|2021-11-19 17:15:00|8964.3|8958.3|8960.3|8954.3|8964.3|8958.3|8960.3|8954.3|160
1637342400000|2021-11-19 17:20:00|8959.3|8953.3|8959.3|8953.3|8961.3|8955.3|8958.3|8952.3|79
1637342700000|2021-11-19 17:25:00|8960.3|8954.3|8958.3|8952.3|8963.3|8957.3|8958.3|8952.3|97
1637343000000|2021-11-19 17:30:00|8957.3|8951.3|8962.3|8956.3|8963.3|8957.3|8957.3|8951.3|58
1637343300000|2021-11-19 17:35:00|8964.3|8958.3|8958.3|8952.3|8971.3|8965.3|8957.3|8951.3|106
1637343600000|2021-11-19 17:40:00|8957.3|8951.3|8946.3|8940.3|8957.3|8951.3|8944.3|8938.3|134
1637343900000|2021-11-19 17:45:00|8945.3|8939.3|8946.3|8940.3|8949.3|8943.3|8943.3|8937.3|81
1637344200000|2021-11-19 17:50:00|8945.3|8939.3|8952.3|8946.3|8952.3|8946.3|8945.3|8939.3|111
1637344500000|2021-11-19 17:55:00|8953.3|8947.3|8952.3|8946.3|8953.3|8947.3|8952.3|8946.3|16
1637344800000|2021-11-19 18:00:00|8950.3|8944.3|8949.3|8943.3|8951.3|8945.3|8949.3|8943.3|23
1637345100000|2021-11-19 18:05:00|8953.3|8947.3|8953.3|8947.3|8954.3|8948.3|8950.3|8944.3|54
1637345400000|2021-11-19 18:10:00|8954.3|8948.3|8955.3|8949.3|8957.3|8951.3|8951.3|8945.3|98
1637345700000|2021-11-19 18:15:00|8956.3|8950.3|8955.3|8949.3|8956.3|8950.3|8950.3|8944.3|33
1637346000000|2021-11-19 18:20:00|8954.3|8948.3|8954.3|8948.3|8955.3|8949.3|8954.3|8948.3|23
1637346300000|2021-11-19 18:25:00|8955.3|8949.3|8948.3|8942.3|8957.3|8951.3|8948.3|8942.3|126
1637346600000|2021-11-19 18:30:00|8947.3|8941.3|8951.3|8945.3|8952.3|8946.3|8947.3|8941.3|134
1637346900000|2021-11-19 18:35:00|8949.3|8943.3|8947.3|8941.3|8951.3|8945.3|8945.3|8939.3|60
1637347200000|2021-11-19 18:40:00|8946.3|8940.3|8950.3|8944.3|8951.3|8945.3|8943.3|8937.3|70
1637347500000|2021-11-19 18:45:00|8949.3|8943.3|8943.3|8937.3|8950.3|8944.3|8943.3|8937.3|90
1637347800000|2021-11-19 18:50:00|8942.3|8936.3|8946.3|8940.3|8947.3|8941.3|8942.3|8936.3|90
1637348100000|2021-11-19 18:55:00|8947.3|8941.3|8943.5|8920.1|8947.3|8941.3|8933.3|8920.1|179
1637348400000|2021-11-19 19:00:00|8943.6|8920.2|8945.4|8922|8947.8|8924.4|8943.3|8919.9|0
1637348700000|2021-11-19 19:05:00|8945.3|8921.9|8947.1|8923.7|8948.5|8925.1|8945.3|8921.9|0
1637349000000|2021-11-19 19:10:00|8945.8|8922.4|8949.2|8925.8|8950.4|8927|8945.1|8921.7|0
1637349300000|2021-11-19 19:15:00|8949.1|8925.7|8948.6|8925.2|8950.6|8927.2|8948.3|8924.9|0
1637349600000|2021-11-19 19:20:00|8948.7|8925.3|8950.8|8927.4|8950.8|8927.4|8948.5|8925.1|0
1637349900000|2021-11-19 19:25:00|8950.9|8927.5|8950|8926.6|8950.9|8927.5|8948.1|8924.7|0
1637350200000|2021-11-19 19:30:00|8949.3|8925.9|8948.6|8925.2|8951.9|8928.5|8945.3|8921.9|0
1637350500000|2021-11-19 19:35:00|8948.5|8925.1|8949.3|8925.9|8950.5|8927.1|8947.6|8924.2|0
1637350800000|2021-11-19 19:40:00|8949.1|8925.7|8951.7|8928.3|8951.8|8928.4|8949|8925.6|0
1637351100000|2021-11-19 19:45:00|8951|8927.6|8952|8928.6|8953.8|8930.4|8950.7|8927.3|0
1637351400000|2021-11-19 19:50:00|8952.1|8928.7|8953.6|8930.2|8954.8|8931.4|8951|8927.6|0
1637351700000|2021-11-19 19:55:00|8953.5|8930.1|8951.7|8928.3|8954.3|8930.9|8951.6|8928.2|0
1637352000000|2021-11-19 20:00:00|8951.6|8928.2|8948.9|8925.5|8954.9|8931.5|8948.9|8925.5|0
1637352300000|2021-11-19 20:05:00|8948.8|8925.4|8947.9|8924.5|8948.9|8925.5|8946.5|8923.1|0
1637352600000|2021-11-19 20:10:00|8948|8924.6|8941.3|8917.9|8948.3|8924.9|8941.2|8917.8|0
1637352900000|2021-11-19 20:15:00|8941.2|8917.8|8944.8|8921.4|8944.8|8921.4|8940.8|8917.4|0
1637353200000|2021-11-19 20:20:00|8944.9|8921.5|8942.8|8919.4|8945.1|8921.7|8939.9|8916.5|0
1637353500000|2021-11-19 20:25:00|8942.9|8919.5|8940.5|8917.1|8944.5|8921.1|8939.9|8916.5|0
1637353800000|2021-11-19 20:30:00|8940.3|8916.9|8942.6|8919.2|8943.2|8919.8|8940.2|8916.8|0
1637354100000|2021-11-19 20:35:00|8942.7|8919.3|8941.3|8917.9|8943.9|8920.5|8940.7|8917.3|0
1637354400000|2021-11-19 20:40:00|8942|8918.6|8940.5|8917.1|8942.2|8918.8|8940.3|8916.9|0
1637354700000|2021-11-19 20:45:00|8940.4|8917|8944.1|8920.7|8946.3|8922.9|8938.9|8915.5|0
1637355000000|2021-11-19 20:50:00|8944|8920.6|8942.1|8918.7|8944|8920.6|8939.7|8916.3|0
1637355300000|2021-11-19 20:55:00|8942|8918.6|8945.8|8922.4|8950.6|8927.2|8941.5|8918.1|0
1637355600000|2021-11-19 21:00:00|8945.4|8922|8945.8|8922.4|8946.9|8923.5|8945|8921.6|0
1637355900000|2021-11-19 21:05:00|8946.2|8922.8|8945|8921.6|8949.2|8925.8|8944.6|8921.2|0
1637356200000|2021-11-19 21:10:00|8945.8|8922.4|8948.1|8924.7|8948.8|8925.4|8945.4|8922|0
1637356500000|2021-11-19 21:15:00|8947.7|8924.3|8947.3|8923.9|8948.4|8925|8947.3|8923.9|0
1637356800000|2021-11-19 21:20:00|8947.7|8924.3|8948.1|8924.7|8948.4|8925|8947.3|8923.9|0
1637357100000|2021-11-19 21:25:00|8948.4|8925|8948.4|8925|8949.8|8926.4|8948.4|8925|0
1637357400000|2021-11-19 21:30:00|8948.8|8925.4|8949.2|8925.8|8949.2|8925.8|8948.8|8925.4|0
1637357700000|2021-11-19 21:35:00|8949.4|8926|8949.2|8925.8|8949.6|8926.2|8948.1|8924.7|0
1637358000000|2021-11-19 21:40:00|8948.8|8925.4|8949.6|8926.2|8949.6|8926.2|8948.4|8925|0
1637358300000|2021-11-19 21:45:00|8950|8926.6|8950|8926.6|8951.1|8927.7|8949.8|8926.4|0
1637358600000|2021-11-19 21:50:00|8949.8|8926.4|8950.7|8927.3|8951.1|8927.7|8948.8|8925.4|0
1637358900000|2021-11-19 21:55:00|8951.1|8927.7|8952.5|8929.1|8952.8|8929.4|8950.3|8926.9|0
1637535600000|2021-11-21 23:00:00|8960.7|8937.3|8958|8934.6|8961.5|8938.1|8956.1|8932.7|0
1637535900000|2021-11-21 23:05:00|8957.8|8934.4|8958.4|8935|8960.7|8937.3|8957.8|8934.4|0
1637536200000|2021-11-21 23:10:00|8958.8|8935.4|8952.8|8929.4|8958.8|8935.4|8951.7|8928.3|0
1637536500000|2021-11-21 23:15:00|8952.4|8929|8952|8928.6|8952.8|8929.4|8951.3|8927.9|0
1637536800000|2021-11-21 23:20:00|8952.4|8929|8953.6|8930.2|8953.6|8930.2|8952|8928.6|0
1637537100000|2021-11-21 23:25:00|8953.4|8930|8955.5|8932.1|8956|8932.6|8953.4|8930|0
1637537400000|2021-11-21 23:30:00|8955.1|8931.7|8953.5|8930.1|8955.8|8932.4|8953.2|8929.8|0
1637537700000|2021-11-21 23:35:00|8954.3|8930.9|8954.3|8930.9|8956.2|8932.8|8953.9|8930.5|0
1637538000000|2021-11-21 23:40:00|8954.7|8931.3|8952|8928.6|8955.1|8931.7|8952|8928.6|0
1637538300000|2021-11-21 23:45:00|8952.4|8929|8950.9|8927.5|8952.4|8929|8949|8925.6|0
1637538600000|2021-11-21 23:50:00|8950.5|8927.1|8949.4|8926|8950.9|8927.5|8947.9|8924.5|0
1637538900000|2021-11-21 23:55:00|8949|8925.6|8946|8922.6|8949.4|8926|8945.6|8922.2|0
1637539200000|2021-11-22 00:00:00|8946.3|8922.9|8947.5|8924.1|8948.6|8925.2|8943.3|8919.9|0
1637539500000|2021-11-22 00:05:00|8949|8925.6|8950.9|8927.5|8951.3|8927.9|8948.3|8924.9|0
1637539800000|2021-11-22 00:10:00|8951.3|8927.9|8952.8|8929.4|8953.2|8929.8|8950.9|8927.5|0
1637540100000|2021-11-22 00:15:00|8952.4|8929|8949.4|8926|8952.4|8929|8945.9|8922.5|0
1637540400000|2021-11-22 00:20:00|8949.6|8926.2|8950.1|8926.7|8951|8927.6|8949.3|8925.9|0
1637540700000|2021-11-22 00:25:00|8949.9|8926.5|8951.9|8928.5|8952.4|8929|8949.4|8926|0
1637541000000|2021-11-22 00:30:00|8952|8928.6|8952.4|8929|8952.8|8929.4|8950.3|8926.9|0
1637541300000|2021-11-22 00:35:00|8952.1|8928.7|8948.9|8925.5|8952.6|8929.2|8947.8|8924.4|0
1637541600000|2021-11-22 00:40:00|8949.4|8926|8952.3|8928.9|8952.6|8929.2|8949.4|8926|0
1637541900000|2021-11-22 00:45:00|8952.4|8929|8955.1|8931.7|8956.2|8932.8|8951.4|8928|0
1637542200000|2021-11-22 00:50:00|8955.3|8931.9|8955.8|8932.4|8956.8|8933.4|8955.2|8931.8|0
1637542500000|2021-11-22 00:55:00|8956.1|8932.7|8955.9|8932.5|8956.6|8933.2|8955.4|8932|0
1637542800000|2021-11-22 01:00:00|8956.1|8932.7|8959.2|8935.8|8959.2|8935.8|8955.9|8932.5|0
1637543100000|2021-11-22 01:05:00|8959.3|8935.9|8961.5|8938.1|8962.4|8939|8958.8|8935.4|0
1637543400000|2021-11-22 01:10:00|8961.4|8938|8974.2|8950.8|8974.5|8951.1|8959.3|8935.9|0
1637543700000|2021-11-22 01:15:00|8975.6|8952.2|8979.4|8973.4|8994.4|8988.4|8972.4|8952.2|1323
1637544000000|2021-11-22 01:20:00|8980.4|8974.4|8986.4|8980.4|8989.4|8983.4|8975.4|8969.4|454
1637544300000|2021-11-22 01:25:00|8987.4|8981.4|9002.4|8996.4|9004.4|8998.4|8987.4|8981.4|755
1637544600000|2021-11-22 01:30:00|9000.4|8994.4|8967.4|8961.4|9008.4|9002.4|8966.4|8960.4|3119
1637544900000|2021-11-22 01:35:00|8964.4|8958.4|8991.4|8985.4|8992.4|8986.4|8958.4|8952.4|1592
1637545200000|2021-11-22 01:40:00|8992.4|8986.4|8978.4|8972.4|8995.4|8989.4|8972.4|8966.4|1221
1637545500000|2021-11-22 01:45:00|8979.4|8973.4|8958.4|8952.4|8987.4|8981.4|8954.4|8948.4|1839
1637545800000|2021-11-22 01:50:00|8957.4|8951.4|8977.4|8971.4|8985.4|8979.4|8956.4|8950.4|937
1637546100000|2021-11-22 01:55:00|8975.4|8969.4|8975.4|8969.4|8989.4|8983.4|8972.4|8966.4|874
1637546400000|2021-11-22 02:00:00|8974.4|8968.4|8987.4|8981.4|8989.4|8983.4|8972.4|8966.4|1711
1637546700000|2021-11-22 02:05:00|8988.4|8982.4|8984.4|8978.4|9001.4|8995.4|8983.4|8977.4|991
1637547000000|2021-11-22 02:10:00|8983.4|8977.4|8977.4|8971.4|8983.4|8977.4|8973.4|8967.4|1159
1637547300000|2021-11-22 02:15:00|8976.4|8970.4|8967.4|8961.4|8977.4|8971.4|8965.4|8959.4|706
1637547600000|2021-11-22 02:20:00|8966.4|8960.4|8965.4|8959.4|8970.4|8964.4|8961.4|8955.4|739
1637547900000|2021-11-22 02:25:00|8966.4|8960.4|8965.4|8959.4|8971.4|8965.4|8960.4|8954.4|316
1637548200000|2021-11-22 02:30:00|8964.4|8958.4|8970.4|8964.4|8976.4|8970.4|8960.4|8954.4|545
1637548500000|2021-11-22 02:35:00|8971.4|8965.4|8966.4|8960.4|8974.4|8968.4|8955.4|8949.4|602
1637548800000|2021-11-22 02:40:00|8964.4|8958.4|8954.4|8948.4|8965.4|8959.4|8948.4|8942.4|585
1637549100000|2021-11-22 02:45:00|8953.4|8947.4|8959.4|8953.4|8962.4|8956.4|8947.4|8941.4|428
1637549400000|2021-11-22 02:50:00|8960.4|8954.4|8950.4|8944.4|8961.4|8955.4|8947.4|8941.4|1660
1637549700000|2021-11-22 02:55:00|8948.4|8942.4|8961.4|8955.4|8962.4|8956.4|8946.4|8940.4|587
1637550000000|2021-11-22 03:00:00|8960.4|8954.4|8958.6|8952.6|8967.6|8961.6|8953.6|8947.6|469
1637550300000|2021-11-22 03:05:00|8957.6|8951.6|8950.6|8944.6|8961.6|8955.6|8950.6|8944.6|316
1637550600000|2021-11-22 03:10:00|8951.6|8945.6|8946.6|8940.6|8955.6|8949.6|8945.6|8939.6|770
1637550900000|2021-11-22 03:15:00|8945.6|8939.6|8954.6|8948.6|8960.6|8954.6|8945.6|8939.6|728
1637551200000|2021-11-22 03:20:00|8953.6|8947.6|8952.6|8946.6|8954.6|8948.6|8949.6|8943.6|192
1637551500000|2021-11-22 03:25:00|8951.6|8945.6|8949.6|8943.6|8954.6|8948.6|8945.6|8939.6|347
1637551800000|2021-11-22 03:30:00|8948.6|8942.6|8933.6|8927.6|8948.6|8942.6|8928.6|8922.6|665
1637552100000|2021-11-22 03:35:00|8934.6|8928.6|8928.6|8922.6|8939.6|8933.6|8927.6|8921.6|463
1637552400000|2021-11-22 03:40:00|8927.6|8921.6|8936.6|8930.6|8936.6|8930.6|8927.6|8921.6|324
1637552700000|2021-11-22 03:45:00|8935.6|8929.6|8938.6|8932.6|8942.6|8936.6|8932.6|8926.6|823
1637553000000|2021-11-22 03:50:00|8939.6|8933.6|8944.6|8938.6|8945.6|8939.6|8939.6|8933.6|762
1637553300000|2021-11-22 03:55:00|8945.6|8939.6|8946.6|8940.6|8948.6|8942.6|8945.6|8939.6|283
1637553600000|2021-11-22 04:00:00|8955.3|8931.9|8959.7|8936.3|8960.8|8937.4|8955.3|8931.9|0
1637553900000|2021-11-22 04:05:00|8959.5|8936.1|8961.1|8937.7|8961.1|8937.7|8959.5|8936.1|0
1637554200000|2021-11-22 04:10:00|8961.3|8937.9|8961.6|8938.2|8962.5|8939.1|8960.9|8937.5|0
1637554500000|2021-11-22 04:15:00|8961.1|8937.7|8961.3|8937.9|8961.8|8938.4|8961.1|8937.7|0
1637554800000|2021-11-22 04:20:00|8961.5|8938.1|8960.1|8936.7|8962|8938.6|8959.4|8936|0
1637555100000|2021-11-22 04:25:00|8959.9|8936.5|8960.8|8937.4|8962|8938.6|8959.5|8936.1|0
1637555400000|2021-11-22 04:30:00|8960.6|8937.2|8959.5|8936.1|8960.8|8937.4|8959.5|8936.1|0
1637555700000|2021-11-22 04:35:00|8959.2|8935.8|8959.7|8936.3|8960.1|8936.7|8959.2|8935.8|0
1637556000000|2021-11-22 04:40:00|8959.5|8936.1|8959.3|8935.9|8959.5|8936.1|8959.3|8935.9|0
1637556300000|2021-11-22 04:45:00|8959.1|8935.7|8958.6|8935.2|8959.1|8935.7|8957.7|8934.3|0
1637556600000|2021-11-22 04:50:00|8958.3|8934.9|8956.6|8933.2|8958.5|8935.1|8956.6|8933.2|0
1637556900000|2021-11-22 04:55:00|8956.1|8932.7|8956.1|8932.7|8956.3|8932.9|8956|8932.6|0
1637557200000|2021-11-22 05:00:00|8955.9|8932.5|8921.6|8915.6|8955.9|8935.6|8919.6|8913.6|818
1637557500000|2021-11-22 05:05:00|8922.6|8916.6|8909.6|8903.6|8924.6|8918.6|8903.6|8897.6|791
1637557800000|2021-11-22 05:10:00|8910.6|8904.6|8917.6|8911.6|8918.6|8912.6|8902.6|8896.6|540
1637558100000|2021-11-22 05:15:00|8915.6|8909.6|8918.6|8912.6|8918.6|8912.6|8911.6|8905.6|260
1637558400000|2021-11-22 05:20:00|8917.6|8911.6|8921.6|8915.6|8923.6|8917.6|8916.6|8910.6|310
1637558700000|2021-11-22 05:25:00|8920.6|8914.6|8924.6|8918.6|8929.6|8923.6|8919.6|8913.6|470
1637559000000|2021-11-22 05:30:00|8925.6|8919.6|8919.6|8913.6|8928.6|8922.6|8919.6|8913.6|595
1637559300000|2021-11-22 05:35:00|8920.6|8914.6|8925.6|8919.6|8925.6|8919.6|8916.6|8910.6|609
1637559600000|2021-11-22 05:40:00|8926.6|8920.6|8930.6|8924.6|8936.6|8930.6|8924.6|8918.6|344
1637559900000|2021-11-22 05:45:00|8932.6|8926.6|8937.6|8931.6|8939.6|8933.6|8932.6|8926.6|383
1637560200000|2021-11-22 05:50:00|8938.6|8932.6|8936.6|8930.6|8938.6|8932.6|8933.6|8927.6|415
1637560500000|2021-11-22 05:55:00|8937.6|8931.6|8935.6|8929.6|8937.6|8931.6|8928.6|8922.6|528
1637560800000|2021-11-22 06:00:00|8934.6|8928.6|8932.6|8926.6|8937.6|8931.6|8930.6|8924.6|921
1637561100000|2021-11-22 06:05:00|8933.6|8927.6|8931.6|8925.6|8938.6|8932.6|8928.6|8922.6|397
1637561400000|2021-11-22 06:10:00|8930.6|8924.6|8931.6|8925.6|8934.6|8928.6|8928.6|8922.6|429
1637561700000|2021-11-22 06:15:00|8932.6|8926.6|8934.6|8928.6|8940.6|8934.6|8930.6|8924.6|633
1637562000000|2021-11-22 06:20:00|8935.6|8929.6|8932.6|8926.6|8935.6|8929.6|8929.6|8923.6|387
1637562300000|2021-11-22 06:25:00|8931.6|8925.6|8930.6|8924.6|8932.6|8926.6|8927.6|8921.6|480
1637562600000|2021-11-22 06:30:00|8929.6|8923.6|8918.6|8912.6|8932.6|8926.6|8914.6|8908.6|779
1637562900000|2021-11-22 06:35:00|8917.6|8911.6|8926.6|8920.6|8928.6|8922.6|8916.6|8910.6|1149
1637563200000|2021-11-22 06:40:00|8927.6|8921.6|8931.6|8925.6|8932.6|8926.6|8924.6|8918.6|415
1637563500000|2021-11-22 06:45:00|8932.6|8926.6|8931.6|8925.6|8937.6|8931.6|8929.6|8923.6|478
1637563800000|2021-11-22 06:50:00|8930.6|8924.6|8925.6|8919.6|8937.6|8931.6|8923.6|8917.6|1212
1637564100000|2021-11-22 06:55:00|8924.6|8918.6|8929.6|8923.6|8933.6|8927.6|8924.6|8918.6|420
1637564400000|2021-11-22 07:00:00|8930.6|8924.6|8927.6|8921.6|8937.6|8931.6|8926.6|8920.6|2073
1637564700000|2021-11-22 07:05:00|8928.6|8922.6|8934.6|8928.6|8937.6|8931.6|8925.6|8919.6|983
1637565000000|2021-11-22 07:10:00|8933.6|8927.6|8937.6|8931.6|8939.6|8933.6|8933.6|8927.6|639
1637565300000|2021-11-22 07:15:00|8936.6|8930.6|8931.6|8925.6|8938.6|8932.6|8931.6|8925.6|380
1637565600000|2021-11-22 07:20:00|8932.6|8926.6|8934.6|8928.6|8937.6|8931.6|8931.6|8925.6|412
1637565900000|2021-11-22 07:25:00|8933.6|8927.6|8939.6|8933.6|8939.6|8933.6|8933.6|8927.6|798
1637566200000|2021-11-22 07:30:00|8940.6|8934.6|8943.6|8937.6|8944.6|8938.6|8939.6|8933.6|603
1637566500000|2021-11-22 07:35:00|8944.6|8938.6|8946.6|8940.6|8949.6|8943.6|8941.6|8935.6|534
1637566800000|2021-11-22 07:40:00|8947.6|8941.6|8945.6|8939.6|8948.6|8942.6|8943.6|8937.6|514
1637567100000|2021-11-22 07:45:00|8944.6|8938.6|8943.6|8937.6|8946.6|8940.6|8942.6|8936.6|557
1637567400000|2021-11-22 07:50:00|8944.6|8938.6|8945.6|8939.6|8946.6|8940.6|8942.6|8936.6|697
1637567700000|2021-11-22 07:55:00|8946.6|8940.6|8943.6|8937.6|8947.6|8941.6|8942.6|8936.6|802
1637568000000|2021-11-22 08:00:00|8942.6|8936.6|8935.6|8929.6|8943.6|8937.6|8930.6|8924.6|2217
1637568300000|2021-11-22 08:05:00|8936.6|8930.6|8928.6|8922.6|8940.6|8934.6|8926.6|8920.6|3180
1637568600000|2021-11-22 08:10:00|8927.6|8921.6|8932.6|8926.6|8935.6|8929.6|8927.6|8921.6|1805
1637568900000|2021-11-22 08:15:00|8933.6|8927.6|8938.6|8932.6|8940.6|8934.6|8930.6|8924.6|2053
1637569200000|2021-11-22 08:20:00|8939.6|8933.6|8943.6|8937.6|8946.6|8940.6|8938.6|8932.6|1122
1637569500000|2021-11-22 08:25:00|8944.6|8938.6|8939.6|8933.6|8946.6|8940.6|8939.6|8933.6|774
1637569800000|2021-11-22 08:30:00|8953.6|8930.2|8956.3|8932.9|8956.3|8932.9|8950.3|8926.9|0
1637570100000|2021-11-22 08:35:00|8956.5|8933.1|8956.3|8932.9|8957.3|8933.9|8952.6|8929.2|0
1637570400000|2021-11-22 08:40:00|8956.1|8932.7|8954.2|8930.8|8956.1|8932.7|8952.5|8929.1|0
1637570700000|2021-11-22 08:45:00|8954.1|8930.7|8953|8929.6|8957.5|8934.1|8951.8|8928.4|0
1637571000000|2021-11-22 08:50:00|8952.5|8929.1|8948.3|8924.9|8954|8930.6|8947.9|8924.5|0
1637571300000|2021-11-22 08:55:00|8948.8|8925.4|8949.9|8926.5|8950.4|8927|8946.9|8923.5|0
1637571600000|2021-11-22 09:00:00|8949.7|8926.3|8951.2|8927.8|8952.6|8929.2|8947.1|8923.7|0
1637571900000|2021-11-22 09:05:00|8951.1|8927.7|8953|8929.6|8953.9|8930.5|8949.6|8926.2|0
1637572200000|2021-11-22 09:10:00|8952.9|8929.5|8953.4|8930|8955.5|8932.1|8951.6|8928.2|0
1637572500000|2021-11-22 09:15:00|8937.6|8931.6|8931.6|8925.6|8940.6|8934.6|8928.6|8922.6|271
1637572800000|2021-11-22 09:20:00|8930.6|8924.6|8929.6|8923.6|8932.6|8926.6|8929.6|8923.6|56
1637573100000|2021-11-22 09:25:00|8930.6|8924.6|8931.6|8925.6|8934.6|8928.6|8929.6|8923.6|82
1637573400000|2021-11-22 09:30:00|8930.6|8924.6|8931.6|8925.6|8933.6|8927.6|8928.6|8922.6|34
1637573700000|2021-11-22 09:35:00|8932.6|8926.6|8921.6|8915.6|8932.6|8926.6|8919.6|8913.6|95
1637574000000|2021-11-22 09:40:00|8920.6|8914.6|8920.6|8914.6|8921.6|8915.6|8918.6|8912.6|53
1637574300000|2021-11-22 09:45:00|8919.6|8913.6|8920.6|8914.6|8921.6|8915.6|8919.6|8913.6|35
1637574600000|2021-11-22 09:50:00|8919.6|8913.6|8924.6|8918.6|8924.6|8918.6|8919.6|8913.6|25
1637574900000|2021-11-22 09:55:00|8923.6|8917.6|8925.6|8919.6|8926.6|8920.6|8923.6|8917.6|40
1637575200000|2021-11-22 10:00:00|8926.1|8920.1|8927.6|8921.6|8929.1|8923.1|8926.1|8920.1|48
1637575500000|2021-11-22 10:05:00|8928.1|8922.1|8928.6|8922.6|8931.1|8925.1|8927.6|8921.6|131
1637575800000|2021-11-22 10:10:00|8929.1|8923.1|8929.6|8923.6|8930.1|8924.1|8927.6|8921.6|77
1637576100000|2021-11-22 10:15:00|8930.1|8924.1|8928.1|8922.1|8930.1|8924.1|8927.1|8921.1|15
1637576400000|2021-11-22 10:20:00|8927.6|8921.6|8928.6|8922.6|8929.1|8923.1|8927.1|8921.1|43
1637576700000|2021-11-22 10:25:00|8929.1|8923.1|8913.1|8907.1|8929.1|8923.1|8906.1|8900.1|673
1637577000000|2021-11-22 10:30:00|8913.6|8907.6|8920.1|8914.1|8920.6|8914.6|8913.6|8907.6|52
1637577300000|2021-11-22 10:35:00|8918.6|8912.6|8918.1|8912.1|8919.1|8913.1|8917.1|8911.1|34
1637577600000|2021-11-22 10:40:00|8917.6|8911.6|8920.1|8914.1|8921.1|8915.1|8917.6|8911.6|41
1637577900000|2021-11-22 10:45:00|8920.6|8914.6|8920.1|8914.1|8921.1|8915.1|8919.1|8913.1|4
1637578200000|2021-11-22 10:50:00|8919.6|8913.6|8921.1|8915.1|8922.1|8916.1|8917.6|8911.6|18
1637578500000|2021-11-22 10:55:00|8921.6|8915.6|8919.6|8913.6|8923.1|8917.1|8918.1|8912.1|76
1637578800000|2021-11-22 11:00:00|8920.1|8914.1|8925.1|8919.1|8925.1|8919.1|8919.6|8913.6|27
1637579100000|2021-11-22 11:05:00|8924.1|8918.1|8924.1|8918.1|8924.6|8918.6|8921.6|8915.6|10
1637579400000|2021-11-22 11:10:00|8924.6|8918.6|8925.1|8919.1|8925.6|8919.6|8924.1|8918.1|13
1637579700000|2021-11-22 11:15:00|8925.6|8919.6|8925.1|8919.1|8927.1|8921.1|8924.1|8918.1|115
1637580000000|2021-11-22 11:20:00|8924.1|8918.1|8922.1|8916.1|8924.1|8918.1|8920.6|8914.6|20
1637580300000|2021-11-22 11:25:00|8922.6|8916.6|8922.6|8916.6|8926.1|8920.1|8922.1|8916.1|20
1637580600000|2021-11-22 11:30:00|8923.1|8917.1|8924.1|8918.1|8924.1|8918.1|8922.1|8916.1|1
1637580900000|2021-11-22 11:35:00|8924.6|8918.6|8926.6|8920.6|8928.6|8922.6|8923.6|8917.6|13
1637581200000|2021-11-22 11:40:00|8927.1|8921.1|8924.6|8918.6|8928.6|8922.6|8924.1|8918.1|25
1637581500000|2021-11-22 11:45:00|8925.1|8919.1|8923.6|8917.6|8926.1|8920.1|8923.6|8917.6|16
1637581800000|2021-11-22 11:50:00|8924.1|8918.1|8914.6|8908.6|8924.1|8918.1|8909.6|8903.6|155
1637582100000|2021-11-22 11:55:00|8914.1|8908.1|8915.1|8909.1|8917.1|8911.1|8910.6|8904.6|28
1637582400000|2021-11-22 12:00:00|8915.6|8909.6|8917.1|8911.1|8919.6|8913.6|8914.1|8908.1|16
1637582700000|2021-11-22 12:05:00|8917.6|8911.6|8919.6|8913.6|8920.1|8914.1|8916.6|8910.6|41
1637583000000|2021-11-22 12:10:00|8919.1|8913.1|8916.1|8910.1|8921.1|8915.1|8915.6|8909.6|24
1637583300000|2021-11-22 12:15:00|8915.6|8909.6|8916.1|8910.1|8918.6|8912.6|8915.6|8909.6|8
1637583600000|2021-11-22 12:20:00|8915.6|8909.6|8915.1|8909.1|8917.6|8911.6|8913.6|8907.6|18
1637583900000|2021-11-22 12:25:00|8915.6|8909.6|8918.1|8912.1|8918.1|8912.1|8915.6|8909.6|20
1637584200000|2021-11-22 12:30:00|8917.1|8911.1|8921.6|8915.6|8922.1|8916.1|8916.6|8910.6|32
1637584500000|2021-11-22 12:35:00|8922.1|8916.1|8922.1|8916.1|8922.6|8916.6|8921.1|8915.1|9
1637584800000|2021-11-22 12:40:00|8921.1|8915.1|8919.1|8913.1|8922.1|8916.1|8918.6|8912.6|35
1637585100000|2021-11-22 12:45:00|8920.1|8914.1|8918.1|8912.1|8921.1|8915.1|8918.1|8912.1|29
1637585400000|2021-11-22 12:50:00|8918.6|8912.6|8915.6|8909.6|8919.1|8913.1|8915.6|8909.6|41
1637585700000|2021-11-22 12:55:00|8916.1|8910.1|8915.1|8909.1|8918.1|8912.1|8914.1|8908.1|26
1637586000000|2021-11-22 13:00:00|8914.6|8908.6|8917.1|8911.1|8917.1|8911.1|8912.1|8906.1|15
1637586300000|2021-11-22 13:05:00|8917.6|8911.6|8916.6|8910.6|8920.1|8914.1|8916.1|8910.1|13
1637586600000|2021-11-22 13:10:00|8917.1|8911.1|8912.1|8906.1|8918.1|8912.1|8911.1|8905.1|14
1637586900000|2021-11-22 13:15:00|8912.6|8906.6|8911.6|8905.6|8912.6|8906.6|8908.6|8902.6|35
1637587200000|2021-11-22 13:20:00|8911.1|8905.1|8911.1|8905.1|8914.1|8908.1|8909.1|8903.1|8
1637587500000|2021-11-22 13:25:00|8910.6|8904.6|8909.1|8903.1|8911.1|8905.1|8909.1|8903.1|34
1637587800000|2021-11-22 13:30:00|8909.6|8903.6|8911.1|8905.1|8912.1|8906.1|8909.1|8903.1|106
1637588100000|2021-11-22 13:35:00|8910.6|8904.6|8914.1|8908.1|8915.1|8909.1|8910.1|8904.1|54
1637588400000|2021-11-22 13:40:00|8913.1|8907.1|8918.1|8912.1|8919.1|8913.1|8912.1|8906.1|44
1637588700000|2021-11-22 13:45:00|8917.6|8911.6|8919.1|8913.1|8921.1|8915.1|8917.1|8911.1|49
1637589000000|2021-11-22 13:50:00|8918.6|8912.6|8920.6|8914.6|8920.6|8914.6|8918.1|8912.1|23
1637589300000|2021-11-22 13:55:00|8920.1|8914.1|8924.1|8918.1|8925.6|8919.6|8920.1|8914.1|44
1637589600000|2021-11-22 14:00:00|8923.6|8917.6|8923.6|8917.6|8927.1|8921.1|8910.6|8904.6|251
1637589900000|2021-11-22 14:05:00|8923.1|8917.1|8917.6|8911.6|8923.1|8917.1|8916.6|8910.6|30
1637590200000|2021-11-22 14:10:00|8917.1|8911.1|8917.6|8911.6|8922.1|8916.1|8917.1|8911.1|63
1637590500000|2021-11-22 14:15:00|8918.1|8912.1|8911.1|8905.1|8918.1|8912.1|8909.6|8903.6|96
1637590800000|2021-11-22 14:20:00|8910.1|8904.1|8911.6|8905.6|8917.1|8911.1|8906.1|8900.1|175
1637591100000|2021-11-22 14:25:00|8912.1|8906.1|8907.6|8901.6|8913.1|8907.1|8906.6|8900.6|81
1637591400000|2021-11-22 14:30:00|8908.1|8902.1|8908.6|8902.6|8913.1|8907.1|8900.6|8894.6|508
1637591700000|2021-11-22 14:35:00|8909.1|8903.1|8912.6|8906.6|8915.1|8909.1|8906.6|8900.6|334
1637592000000|2021-11-22 14:40:00|8913.1|8907.1|8912.6|8906.6|8915.1|8909.1|8905.1|8899.1|252
1637592300000|2021-11-22 14:45:00|8913.1|8907.1|8914.1|8908.1|8918.1|8912.1|8907.1|8901.1|360
1637592600000|2021-11-22 14:50:00|8915.1|8909.1|8906.1|8900.1|8915.6|8909.6|8905.1|8899.1|348
1637592900000|2021-11-22 14:55:00|8906.6|8900.6|8899.1|8893.1|8909.1|8903.1|8895.1|8889.1|317
1637593200000|2021-11-22 15:00:00|8900.1|8894.1|8909.1|8903.1|8911.1|8905.1|8899.6|8893.6|214
1637593500000|2021-11-22 15:05:00|8908.6|8902.6|8899.6|8893.6|8910.6|8904.6|8896.6|8890.6|291
1637593800000|2021-11-22 15:10:00|8899.1|8893.1|8901.1|8895.1|8902.6|8896.6|8896.1|8890.1|184
1637594100000|2021-11-22 15:15:00|8901.6|8895.6|8901.1|8895.1|8906.1|8900.1|8897.1|8891.1|305
1637594400000|2021-11-22 15:20:00|8901.6|8895.6|8895.1|8889.1|8903.6|8897.6|8891.1|8885.1|450
1637594700000|2021-11-22 15:25:00|8895.6|8889.6|8885.1|8879.1|8898.1|8892.1|8883.1|8877.1|361
1637595000000|2021-11-22 15:30:00|8885.6|8879.6|8890.1|8884.1|8891.1|8885.1|8885.1|8879.1|318
1637595300000|2021-11-22 15:35:00|8890.6|8884.6|8880.6|8874.6|8892.6|8886.6|8880.1|8874.1|366
1637595600000|2021-11-22 15:40:00|8880.1|8874.1|8879.6|8873.6|8884.6|8878.6|8878.6|8872.6|344
1637595900000|2021-11-22 15:45:00|8880.1|8874.1|8879.6|8873.6|8885.1|8879.1|8877.1|8871.1|352
1637596200000|2021-11-22 15:50:00|8879.1|8873.1|8875.1|8869.1|8880.1|8874.1|8874.1|8868.1|220
1637596500000|2021-11-22 15:55:00|8874.6|8868.6|8871.6|8865.6|8880.6|8874.6|8869.1|8863.1|276
1637596800000|2021-11-22 16:00:00|8870.6|8864.6|8866.6|8860.6|8875.6|8869.6|8866.6|8860.6|326
1637597100000|2021-11-22 16:05:00|8865.6|8859.6|8861.6|8855.6|8867.6|8861.6|8861.6|8855.6|305
1637597400000|2021-11-22 16:10:00|8862.6|8856.6|8858.6|8852.6|8866.6|8860.6|8856.6|8850.6|247
1637597700000|2021-11-22 16:15:00|8859.6|8853.6|8852.6|8846.6|8859.6|8853.6|8850.6|8844.6|239
1637598000000|2021-11-22 16:20:00|8851.6|8845.6|8854.6|8848.6|8856.6|8850.6|8850.6|8844.6|143
1637598300000|2021-11-22 16:25:00|8855.6|8849.6|8845.6|8839.6|8855.6|8849.6|8843.6|8837.6|246
1637598600000|2021-11-22 16:30:00|8844.6|8838.6|8840.6|8834.6|8846.6|8840.6|8840.6|8834.6|192
1637598900000|2021-11-22 16:35:00|8842.6|8836.6|8834.6|8828.6|8843.6|8837.6|8832.6|8826.6|226
1637599200000|2021-11-22 16:40:00|8833.6|8827.6|8831.6|8825.6|8834.6|8828.6|8828.6|8822.6|453
1637599500000|2021-11-22 16:45:00|8832.6|8826.6|8826.6|8820.6|8834.6|8828.6|8825.6|8819.6|325
1637599800000|2021-11-22 16:50:00|8825.6|8819.6|8818.6|8812.6|8826.6|8820.6|8816.6|8810.6|328
1637600100000|2021-11-22 16:55:00|8817.6|8811.6|8825.6|8819.6|8825.6|8819.6|8812.6|8806.6|239
1637600400000|2021-11-22 17:00:00|8823.6|8817.6|8832.6|8826.6|8834.6|8828.6|8822.6|8816.6|232
1637600700000|2021-11-22 17:05:00|8831.6|8825.6|8823.6|8817.6|8832.6|8826.6|8822.6|8816.6|150
1637601000000|2021-11-22 17:10:00|8824.6|8818.6|8828.6|8822.6|8832.6|8826.6|8824.6|8818.6|110
1637601300000|2021-11-22 17:15:00|8829.6|8823.6|8828.6|8822.6|8834.6|8828.6|8825.6|8819.6|177
1637601600000|2021-11-22 17:20:00|8831.6|8825.6|8827.6|8821.6|8831.6|8825.6|8823.6|8817.6|140
1637601900000|2021-11-22 17:25:00|8828.6|8822.6|8840.6|8834.6|8840.6|8834.6|8828.6|8822.6|94
1637602200000|2021-11-22 17:30:00|8839.6|8833.6|8846.6|8840.6|8848.6|8842.6|8839.6|8833.6|367
1637602500000|2021-11-22 17:35:00|8842.6|8836.6|8847.6|8841.6|8849.6|8843.6|8842.6|8836.6|63
1637602800000|2021-11-22 17:40:00|8845.6|8839.6|8849.6|8843.6|8849.6|8843.6|8844.6|8838.6|66
1637603100000|2021-11-22 17:45:00|8848.6|8842.6|8851.6|8845.6|8854.6|8848.6|8846.6|8840.6|131
1637603400000|2021-11-22 17:50:00|8852.6|8846.6|8842.6|8836.6|8853.6|8847.6|8842.6|8836.6|101
1637603700000|2021-11-22 17:55:00|8843.6|8837.6|8843.6|8837.6|8847.6|8841.6|8840.6|8834.6|121
1637604000000|2021-11-22 18:00:00|8844.6|8838.6|8840.6|8834.6|8844.6|8838.6|8838.6|8832.6|106
1637604300000|2021-11-22 18:05:00|8845.6|8839.6|8843.6|8837.6|8846.6|8840.6|8841.6|8835.6|75
1637604600000|2021-11-22 18:10:00|8842.6|8836.6|8847.6|8841.6|8848.6|8842.6|8842.6|8836.6|104
1637604900000|2021-11-22 18:15:00|8848.6|8842.6|8852.6|8846.6|8852.6|8846.6|8848.6|8842.6|73
1637605200000|2021-11-22 18:20:00|8853.6|8847.6|8857.6|8851.6|8859.6|8853.6|8851.6|8845.6|332
1637605500000|2021-11-22 18:25:00|8858.6|8852.6|8863.6|8857.6|8863.6|8857.6|8856.6|8850.6|156
1637605800000|2021-11-22 18:30:00|8864.6|8858.6|8868.6|8862.6|8872.6|8866.6|8864.6|8858.6|271
1637606100000|2021-11-22 18:35:00|8867.6|8861.6|8867.6|8861.6|8867.6|8861.6|8863.6|8857.6|157
1637606400000|2021-11-22 18:40:00|8866.6|8860.6|8865.6|8859.6|8867.6|8861.6|8861.6|8855.6|139
1637606700000|2021-11-22 18:45:00|8866.6|8860.6|8864.6|8858.6|8866.6|8860.6|8861.6|8855.6|194
1637607000000|2021-11-22 18:50:00|8861.6|8855.6|8862.6|8856.6|8864.6|8858.6|8859.6|8853.6|113
1637607300000|2021-11-22 18:55:00|8863.6|8857.6|8860|8836.6|8865.6|8859.6|8854.6|8836.6|144
1637607600000|2021-11-22 19:00:00|8860.1|8836.7|8871.2|8847.8|8871.4|8848|8859.6|8836.2|1
1637607900000|2021-11-22 19:05:00|8871.1|8847.7|8873.2|8849.8|8873.2|8849.8|8869.8|8846.4|0
1637608200000|2021-11-22 19:10:00|8872.6|8849.2|8874.8|8851.4|8874.9|8851.5|8870.5|8847.1|0
1637608500000|2021-11-22 19:15:00|8874.7|8851.3|8873.6|8850.2|8875.6|8852.2|8873.5|8850.1|0
1637608800000|2021-11-22 19:20:00|8873.7|8850.3|8873|8849.6|8874|8850.6|8870.3|8846.9|0
1637609100000|2021-11-22 19:25:00|8872.9|8849.5|8871.9|8848.5|8872.9|8849.5|8868.7|8845.3|0
1637609400000|2021-11-22 19:30:00|8872|8848.6|8873|8849.6|8876|8852.6|8871.7|8848.3|0
1637609700000|2021-11-22 19:35:00|8872.9|8849.5|8877.5|8854.1|8877.5|8854.1|8872.9|8849.5|0
1637610000000|2021-11-22 19:40:00|8877.4|8854|8879.7|8856.3|8880.3|8856.9|8876.9|8853.5|0
1637610300000|2021-11-22 19:45:00|8879.8|8856.4|8881|8857.6|8883.4|8860|8878.7|8855.3|0
1637610600000|2021-11-22 19:50:00|8880.8|8857.4|8882.7|8859.3|8882.8|8859.4|8880.8|8857.4|0
1637610900000|2021-11-22 19:55:00|8882.8|8859.4|8882|8858.6|8883|8859.6|8880.1|8856.7|0
1637611200000|2021-11-22 20:00:00|8882.1|8858.7|8884.9|8861.5|8885.4|8862|8879.8|8856.4|0
1637611500000|2021-11-22 20:05:00|8884.8|8861.4|8886.6|8863.2|8887.3|8863.9|8883|8859.6|0
1637611800000|2021-11-22 20:10:00|8886.7|8863.3|8884.1|8860.7|8891.1|8867.7|8884.1|8860.7|0
1637612100000|2021-11-22 20:15:00|8884|8860.6|8883.1|8859.7|8885.1|8861.7|8882|8858.6|0
1637612400000|2021-11-22 20:20:00|8883.2|8859.8|8879.2|8855.8|8884.3|8860.9|8878.7|8855.3|0
1637612700000|2021-11-22 20:25:00|8879.1|8855.7|8874.3|8850.9|8879.3|8855.9|8873.5|8850.1|0
1637613000000|2021-11-22 20:30:00|8874.2|8850.8|8877.7|8854.3|8878|8854.6|8873.9|8850.5|0
1637613300000|2021-11-22 20:35:00|8877.6|8854.2|8872.7|8849.3|8878.3|8854.9|8872.6|8849.2|0
1637613600000|2021-11-22 20:40:00|8872.6|8849.2|8867|8843.6|8872.7|8849.3|8866.9|8843.5|0
1637613900000|2021-11-22 20:45:00|8867.1|8843.7|8862.1|8838.7|8869.6|8846.2|8861.6|8838.2|0
1637614200000|2021-11-22 20:50:00|8861.7|8838.3|8849.3|8825.9|8861.7|8838.3|8849.2|8825.8|0
1637614500000|2021-11-22 20:55:00|8849.1|8825.7|8840.2|8816.8|8849.9|8826.5|8836.3|8812.9|0
1637614800000|2021-11-22 21:00:00|8839.1|8815.7|8838.8|8815.4|8839.2|8815.8|8832|8808.6|0
1637615100000|2021-11-22 21:05:00|8838.4|8815|8840.4|8817|8841.1|8817.7|8838.4|8815|0
1637615400000|2021-11-22 21:10:00|8840.9|8817.5|8845.8|8822.4|8846.1|8822.7|8840.5|8817.1|0
1637615700000|2021-11-22 21:15:00|8845.4|8822|8842.8|8819.4|8845.4|8822|8840.9|8817.5|0
1637616000000|2021-11-22 21:20:00|8843.1|8819.7|8844.4|8821|8845.5|8822.1|8842.4|8819|0
1637616300000|2021-11-22 21:25:00|8844.8|8821.4|8841.4|8818|8845.5|8822.1|8841.4|8818|0
1637616600000|2021-11-22 21:30:00|8841|8817.6|8839.5|8816.1|8843.2|8819.8|8839.1|8815.7|0
1637616900000|2021-11-22 21:35:00|8839.9|8816.5|8839.1|8815.7|8839.9|8816.5|8836.5|8813.1|0
1637617200000|2021-11-22 21:40:00|8838.7|8815.3|8842.7|8819.3|8843|8819.6|8838.7|8815.3|0
1637617500000|2021-11-22 21:45:00|8843|8819.6|8842.7|8819.3|8843.6|8820.2|8841.5|8818.1|0
1637617800000|2021-11-22 21:50:00|8843|8819.6|8846.9|8823.5|8847|8823.6|8842.7|8819.3|0
1637618100000|2021-11-22 21:55:00|8847.3|8823.9|8849.3|8825.9|8849.6|8826.2|8847.3|8823.9|0
1637618400000|2021-11-22 22:00:00|8849.4|8826|8849.5|8826.1|8850|8826.6|8848.8|8825.4|0
1637618700000|2021-11-22 22:05:00|8849.8|8826.4|8849.5|8826.1|8849.8|8826.4|8849.2|8825.8|0
1637619000000|2021-11-22 22:10:00|8849.7|8826.3|8849.3|8825.9|8849.7|8826.3|8849.1|8825.7|0
1637619300000|2021-11-22 22:15:00|8849.1|8825.7|8849|8825.6|8849.2|8825.8|8849|8825.6|0
1637619600000|2021-11-22 22:20:00|8848.9|8825.5|8849|8825.6|8849.2|8825.8|8848.9|8825.5|0
1637619900000|2021-11-22 22:25:00|8849.4|8826|8849.2|8825.8|8849.6|8826.2|8849.2|8825.8|0
1637620200000|2021-11-22 22:30:00|8849.3|8825.9|8849.1|8825.7|8849.3|8825.9|8849.1|8825.7|0
1637620500000|2021-11-22 22:35:00|8848.9|8825.5|8849.2|8825.8|8849.2|8825.8|8848.9|8825.5|0
1637620800000|2021-11-22 22:40:00|8849.1|8825.7|8849.1|8825.7|8849.2|8825.8|8849.1|8825.7|0
1637621100000|2021-11-22 22:45:00|8848.7|8825.3|8849.3|8825.9|8849.3|8825.9|8848.7|8825.3|0
1637621400000|2021-11-22 22:50:00|8849.4|8826|8849.3|8825.9|8849.4|8826|8849.1|8825.7|0
1637621700000|2021-11-22 22:55:00|8849.4|8826|8849.4|8826|8849.9|8826.5|8849.3|8825.9|0
1637622000000|2021-11-22 23:00:00|8851.8|8828.4|8854.6|8831.2|8855.4|8832|8851|8827.6|0
1637622300000|2021-11-22 23:05:00|8854.8|8831.4|8854.3|8830.9|8855.8|8832.4|8852.4|8829|0
1637622600000|2021-11-22 23:10:00|8854.6|8831.2|8853.9|8830.5|8855.6|8832.2|8853.9|8830.5|0
1637622900000|2021-11-22 23:15:00|8854.3|8830.9|8853.9|8830.5|8855.4|8832|8853.5|8830.1|0
1637623200000|2021-11-22 23:20:00|8854.3|8830.9|8853.4|8830|8854.3|8830.9|8852.6|8829.2|0
1637623500000|2021-11-22 23:25:00|8853|8829.6|8853.7|8830.3|8854.1|8830.7|8852.6|8829.2|0
1637623800000|2021-11-22 23:30:00|8853.9|8830.5|8852.2|8828.8|8854.1|8830.7|8851.5|8828.1|0
1637624100000|2021-11-22 23:35:00|8851.9|8828.5|8853|8829.6|8853.4|8830|8851.9|8828.5|0
1637624400000|2021-11-22 23:40:00|8852.8|8829.4|8851.1|8827.7|8853.7|8830.3|8851.1|8827.7|0
1637624700000|2021-11-22 23:45:00|8851.5|8828.1|8850.7|8827.3|8851.9|8828.5|8850|8826.6|0
1637625000000|2021-11-22 23:50:00|8850.9|8827.5|8852.4|8829|8852.7|8829.3|8850.7|8827.3|0
1637625300000|2021-11-22 23:55:00|8852.7|8829.3|8854.1|8830.7|8854.4|8831|8852|8828.6|0
1637625600000|2021-11-23 00:00:00|8854.4|8831|8852.2|8828.8|8854.4|8831|8850.3|8826.9|0
1637625900000|2021-11-23 00:05:00|8851.8|8828.4|8852.2|8828.8|8852.6|8829.2|8849.9|8826.5|0
1637626200000|2021-11-23 00:10:00|8852|8828.6|8852.9|8829.5|8853.7|8830.3|8851.8|8828.4|0
1637626500000|2021-11-23 00:15:00|8852.6|8829.2|8856.1|8832.7|8856.1|8832.7|8850.7|8827.3|0
1637626800000|2021-11-23 00:20:00|8855.6|8832.2|8856.3|8832.9|8856.6|8833.2|8854.3|8830.9|0
1637627100000|2021-11-23 00:25:00|8856.6|8833.2|8859.4|8836|8859.6|8836.2|8856.5|8833.1|0
1637627400000|2021-11-23 00:30:00|8859.2|8835.8|8857.1|8833.7|8860.1|8836.7|8856.1|8832.7|0
1637627700000|2021-11-23 00:35:00|8857.3|8833.9|8856.6|8833.2|8858|8834.6|8855.9|8832.5|0
1637628000000|2021-11-23 00:40:00|8856.8|8833.4|8857.8|8834.4|8858.5|8835.1|8856.8|8833.4|0
1637628300000|2021-11-23 00:45:00|8857.9|8834.5|8857.1|8833.7|8858|8834.6|8856.9|8833.5|0
1637628600000|2021-11-23 00:50:00|8857.3|8833.9|8855.3|8831.9|8857.3|8833.9|8855.1|8831.7|0
1637628900000|2021-11-23 00:55:00|8855.5|8832.1|8856.7|8833.3|8856.9|8833.5|8855.5|8832.1|0
1637629200000|2021-11-23 01:00:00|8856.9|8833.5|8855.6|8832.2|8858.9|8835.5|8855.5|8832.1|0
1637629500000|2021-11-23 01:05:00|8855.7|8832.3|8850.8|8827.4|8856.6|8833.2|8850.6|8827.2|0
1637629800000|2021-11-23 01:10:00|8850.6|8827.2|8849.9|8826.5|8850.8|8827.4|8849.4|8826|0
1637630100000|2021-11-23 01:15:00|8846.2|8822.8|8841.6|8835.6|8846.2|8837.6|8806.6|8800.6|1982
1637630400000|2021-11-23 01:20:00|8842.6|8836.6|8818.6|8812.6|8843.6|8837.6|8811.6|8805.6|1957
1637630700000|2021-11-23 01:25:00|8819.6|8813.6|8835.6|8829.6|8836.6|8830.6|8816.6|8810.6|749
1637631000000|2021-11-23 01:30:00|8833.6|8827.6|8848.6|8842.6|8854.6|8848.6|8809.6|8803.6|3445
1637631300000|2021-11-23 01:35:00|8850.6|8844.6|8850.6|8844.6|8852.6|8846.6|8835.6|8829.6|2215
1637631600000|2021-11-23 01:40:00|8849.6|8843.6|8857.6|8851.6|8868.6|8862.6|8846.6|8840.6|2277
1637631900000|2021-11-23 01:45:00|8858.6|8852.6|8849.6|8843.6|8869.6|8863.6|8847.6|8841.6|1675
1637632200000|2021-11-23 01:50:00|8847.6|8841.6|8856.6|8850.6|8862.6|8856.6|8846.6|8840.6|630
1637632500000|2021-11-23 01:55:00|8857.6|8851.6|8827.6|8821.6|8857.6|8851.6|8825.6|8819.6|1810
1637632800000|2021-11-23 02:00:00|8825.6|8819.6|8838.6|8832.6|8844.6|8838.6|8822.6|8816.6|837
1637633100000|2021-11-23 02:05:00|8836.6|8830.6|8838.6|8832.6|8847.6|8841.6|8831.6|8825.6|546
1637633400000|2021-11-23 02:10:00|8837.6|8831.6|8849.6|8843.6|8850.6|8844.6|8833.6|8827.6|663
1637633700000|2021-11-23 02:15:00|8848.6|8842.6|8835.6|8829.6|8859.6|8853.6|8834.6|8828.6|958
1637634000000|2021-11-23 02:20:00|8836.6|8830.6|8836.6|8830.6|8843.6|8837.6|8834.6|8828.6|548
1637634300000|2021-11-23 02:25:00|8837.6|8831.6|8839.6|8833.6|8847.6|8841.6|8826.6|8820.6|962
1637634600000|2021-11-23 02:30:00|8837.6|8831.6|8837.6|8831.6|8843.6|8837.6|8831.6|8825.6|304
1637634900000|2021-11-23 02:35:00|8838.6|8832.6|8837.6|8831.6|8840.6|8834.6|8833.6|8827.6|517
1637635200000|2021-11-23 02:40:00|8838.6|8832.6|8834.6|8828.6|8841.6|8835.6|8828.6|8822.6|240
1637635500000|2021-11-23 02:45:00|8835.6|8829.6|8840.6|8834.6|8842.6|8836.6|8829.6|8823.6|385
1637635800000|2021-11-23 02:50:00|8841.6|8835.6|8849.6|8843.6|8849.6|8843.6|8840.6|8834.6|2529
1637636100000|2021-11-23 02:55:00|8847.6|8841.6|8855.6|8849.6|8855.6|8849.6|8844.6|8838.6|472
1637636400000|2021-11-23 03:00:00|8856.6|8850.6|8862.6|8856.6|8866.6|8860.6|8856.6|8850.6|535
1637636700000|2021-11-23 03:05:00|8863.6|8857.6|8863.6|8857.6|8864.6|8858.6|8854.6|8848.6|557
1637637000000|2021-11-23 03:10:00|8861.6|8855.6|8862.6|8856.6|8864.6|8858.6|8858.6|8852.6|523
1637637300000|2021-11-23 03:15:00|8861.6|8855.6|8859.6|8853.6|8865.6|8859.6|8858.6|8852.6|350
1637637600000|2021-11-23 03:20:00|8858.6|8852.6|8867.6|8861.6|8867.6|8861.6|8856.6|8850.6|379
1637637900000|2021-11-23 03:25:00|8868.6|8862.6|8882.6|8876.6|8891.6|8885.6|8867.6|8861.6|1003
1637638200000|2021-11-23 03:30:00|8881.6|8875.6|8879.6|8873.6|8882.6|8876.6|8876.6|8870.6|1932
1637638500000|2021-11-23 03:35:00|8878.6|8872.6|8870.6|8864.6|8879.6|8873.6|8866.6|8860.6|337
1637638800000|2021-11-23 03:40:00|8868.6|8862.6|8863.6|8857.6|8871.6|8865.6|8861.6|8855.6|227
1637639100000|2021-11-23 03:45:00|8864.6|8858.6|8859.6|8853.6|8864.6|8858.6|8856.6|8850.6|367
1637639400000|2021-11-23 03:50:00|8858.6|8852.6|8859.6|8853.6|8859.6|8853.6|8852.6|8846.6|273
1637639700000|2021-11-23 03:55:00|8860.6|8854.6|8856.6|8850.6|8861.6|8855.6|8854.6|8848.6|372
1637640000000|2021-11-23 04:00:00|8866.3|8842.9|8869.7|8846.3|8869.9|8846.5|8866.3|8842.9|0
1637640300000|2021-11-23 04:05:00|8869.9|8846.5|8867.9|8844.5|8870.8|8847.4|8867.4|8844|0
1637640600000|2021-11-23 04:10:00|8868|8844.6|8868.4|8845|8868.8|8845.4|8867.5|8844.1|0
1637640900000|2021-11-23 04:15:00|8868.6|8845.2|8867.7|8844.3|8869|8845.6|8867|8843.6|0
1637641200000|2021-11-23 04:20:00|8867.9|8844.5|8867.9|8844.5|8868.6|8845.2|8867.7|8844.3|0
1637641500000|2021-11-23 04:25:00|8868|8844.6|8866.9|8843.5|8868.8|8845.4|8866.7|8843.3|0
1637641800000|2021-11-23 04:30:00|8866.7|8843.3|8866.8|8843.4|8867|8843.6|8866|8842.6|0
1637642100000|2021-11-23 04:35:00|8866.9|8843.5|8867.3|8843.9|8867.5|8844.1|8866.7|8843.3|0
1637642400000|2021-11-23 04:40:00|8867.1|8843.7|8866|8842.6|8867.1|8843.7|8865.3|8841.9|0
1637642700000|2021-11-23 04:45:00|8866.2|8842.8|8867.1|8843.7|8867.3|8843.9|8866.2|8842.8|0
1637643000000|2021-11-23 04:50:00|8867.3|8843.9|8868.5|8845.1|8869|8845.6|8867.1|8843.7|0
1637643300000|2021-11-23 04:55:00|8868.6|8845.2|8870.5|8847.1|8870.7|8847.3|8868.6|8845.2|0
1637643600000|2021-11-23 05:00:00|8869.6|8846.2|8841.6|8835.6|8869.6|8860.6|8840.6|8834.6|1135
1637643900000|2021-11-23 05:05:00|8842.6|8836.6|8847.6|8841.6|8849.6|8843.6|8840.6|8834.6|443
1637644200000|2021-11-23 05:10:00|8845.6|8839.6|8846.6|8840.6|8847.6|8841.6|8839.6|8833.6|421
1637644500000|2021-11-23 05:15:00|8847.6|8841.6|8844.6|8838.6|8849.6|8843.6|8844.6|8838.6|361
1637644800000|2021-11-23 05:20:00|8845.6|8839.6|8844.6|8838.6|8847.6|8841.6|8840.6|8834.6|350
1637645100000|2021-11-23 05:25:00|8845.6|8839.6|8840.6|8834.6|8846.6|8840.6|8839.6|8833.6|721
1637645400000|2021-11-23 05:30:00|8839.6|8833.6|8839.6|8833.6|8841.6|8835.6|8833.6|8827.6|828
1637645700000|2021-11-23 05:35:00|8840.6|8834.6|8833.6|8827.6|8840.6|8834.6|8831.6|8825.6|263
1637646000000|2021-11-23 05:40:00|8834.6|8828.6|8815.6|8809.6|8834.6|8828.6|8813.6|8807.6|692
1637646300000|2021-11-23 05:45:00|8813.6|8807.6|8826.6|8820.6|8826.6|8820.6|8812.6|8806.6|606
1637646600000|2021-11-23 05:50:00|8825.6|8819.6|8828.6|8822.6|8833.6|8827.6|8821.6|8815.6|483
1637646900000|2021-11-23 05:55:00|8829.6|8823.6|8833.6|8827.6|8834.6|8828.6|8828.6|8822.6|586
1637647200000|2021-11-23 06:00:00|8832.6|8826.6|8844.6|8838.6|8845.6|8839.6|8831.6|8825.6|464
1637647500000|2021-11-23 06:05:00|8843.6|8837.6|8846.6|8840.6|8847.6|8841.6|8839.6|8833.6|402
1637647800000|2021-11-23 06:10:00|8847.6|8841.6|8842.6|8836.6|8847.6|8841.6|8836.6|8830.6|410
1637648100000|2021-11-23 06:15:00|8841.6|8835.6|8842.6|8836.6|8846.6|8840.6|8840.6|8834.6|428
1637648400000|2021-11-23 06:20:00|8843.6|8837.6|8836.6|8830.6|8844.6|8838.6|8836.6|8830.6|460
1637648700000|2021-11-23 06:25:00|8837.6|8831.6|8842.6|8836.6|8845.6|8839.6|8834.6|8828.6|321
1637649000000|2021-11-23 06:30:00|8843.6|8837.6|8844.6|8838.6|8848.6|8842.6|8841.6|8835.6|385
1637649300000|2021-11-23 06:35:00|8845.6|8839.6|8842.6|8836.6|8847.6|8841.6|8841.6|8835.6|270
1637649600000|2021-11-23 06:40:00|8843.6|8837.6|8844.6|8838.6|8845.6|8839.6|8839.6|8833.6|351
1637649900000|2021-11-23 06:45:00|8845.6|8839.6|8848.6|8842.6|8850.6|8844.6|8844.6|8838.6|472
1637650200000|2021-11-23 06:50:00|8847.6|8841.6|8858.6|8852.6|8859.6|8853.6|8845.6|8839.6|959
1637650500000|2021-11-23 06:55:00|8859.6|8853.6|8851.6|8845.6|8865.6|8859.6|8849.6|8843.6|1032
1637650800000|2021-11-23 07:00:00|8850.6|8844.6|8841.6|8835.6|8850.6|8844.6|8839.6|8833.6|1534
1637651100000|2021-11-23 07:05:00|8840.6|8834.6|8835.6|8829.6|8845.6|8839.6|8835.6|8829.6|599
1637651400000|2021-11-23 07:10:00|8836.6|8830.6|8839.6|8833.6|8840.6|8834.6|8831.6|8825.6|634
1637651700000|2021-11-23 07:15:00|8840.6|8834.6|8844.6|8838.6|8845.6|8839.6|8839.6|8833.6|502
1637652000000|2021-11-23 07:20:00|8845.6|8839.6|8843.6|8837.6|8848.6|8842.6|8840.6|8834.6|658
1637652300000|2021-11-23 07:25:00|8844.6|8838.6|8848.6|8842.6|8850.6|8844.6|8841.6|8835.6|548
1637652600000|2021-11-23 07:30:00|8847.6|8841.6|8847.6|8841.6|8848.6|8842.6|8843.6|8837.6|468
1637652900000|2021-11-23 07:35:00|8846.6|8840.6|8834.6|8828.6|8847.6|8841.6|8830.6|8824.6|765
1637653200000|2021-11-23 07:40:00|8833.6|8827.6|8835.6|8829.6|8839.6|8833.6|8832.6|8826.6|1034
1637653500000|2021-11-23 07:45:00|8836.6|8830.6|8832.6|8826.6|8837.6|8831.6|8829.6|8823.6|1031
1637653800000|2021-11-23 07:50:00|8831.6|8825.6|8846.6|8840.6|8846.6|8840.6|8831.6|8825.6|1626
1637654100000|2021-11-23 07:55:00|8845.6|8839.6|8845.6|8839.6|8848.6|8842.6|8841.6|8835.6|1683
1637654400000|2021-11-23 08:00:00|8846.6|8840.6|8831.6|8825.6|8846.6|8840.6|8829.6|8823.6|1185
1637654700000|2021-11-23 08:05:00|8830.6|8824.6|8824.6|8818.6|8831.6|8825.6|8819.6|8813.6|3338
1637655000000|2021-11-23 08:10:00|8823.6|8817.6|8826.6|8820.6|8828.6|8822.6|8820.6|8814.6|13143
1637655300000|2021-11-23 08:15:00|8825.6|8819.6|8817.6|8811.6|8827.6|8821.6|8816.6|8810.6|5916
1637655600000|2021-11-23 08:20:00|8816.6|8810.6|8826.6|8820.6|8827.6|8821.6|8816.6|8810.6|1387
1637655900000|2021-11-23 08:25:00|8825.6|8819.6|8813.6|8807.6|8828.6|8822.6|8812.6|8806.6|1542
1637656200000|2021-11-23 08:30:00|8821.2|8797.8|8819.8|8796.4|8822|8798.6|8811.5|8788.1|0
1637656500000|2021-11-23 08:35:00|8820|8796.6|8822.7|8799.3|8829.4|8806|8815.6|8792.2|0
1637656800000|2021-11-23 08:40:00|8822.9|8799.5|8826.2|8802.8|8826.4|8803|8815.7|8792.3|0
1637657100000|2021-11-23 08:45:00|8826|8802.6|8815.4|8792|8827.5|8804.1|8813.6|8790.2|0
1637657400000|2021-11-23 08:50:00|8815.6|8792.2|8826.4|8803|8826.6|8803.2|8815.4|8792|0
1637657700000|2021-11-23 08:55:00|8826.3|8802.9|8831.7|8808.3|8832.6|8809.2|8819.4|8796|0
1637658000000|2021-11-23 09:00:00|8831.9|8808.5|8823.3|8799.9|8837.5|8814.1|8823.1|8799.7|0
1637658300000|2021-11-23 09:05:00|8823.1|8799.7|8817.1|8793.7|8824.5|8801.1|8814|8790.6|0
1637658600000|2021-11-23 09:10:00|8816.6|8793.2|8828|8804.6|8828.7|8805.3|8816.3|8792.9|0
1637658900000|2021-11-23 09:15:00|8827.7|8804.3|8819.6|8813.6|8828.4|8815.6|8811.6|8804.3|468
1637659200000|2021-11-23 09:20:00|8818.6|8812.6|8823.6|8817.6|8826.6|8820.6|8814.6|8808.6|379
1637659500000|2021-11-23 09:25:00|8822.6|8816.6|8815.6|8809.6|8824.6|8818.6|8814.6|8808.6|142
1637659800000|2021-11-23 09:30:00|8816.6|8810.6|8814.6|8808.6|8819.6|8813.6|8812.6|8806.6|112
1637660100000|2021-11-23 09:35:00|8816.6|8810.6|8821.6|8815.6|8822.6|8816.6|8816.6|8810.6|78
1637660400000|2021-11-23 09:40:00|8820.6|8814.6|8822.6|8816.6|8824.6|8818.6|8820.6|8814.6|94
1637660700000|2021-11-23 09:45:00|8823.6|8817.6|8827.6|8821.6|8830.6|8824.6|8823.6|8817.6|261
1637661000000|2021-11-23 09:50:00|8826.6|8820.6|8827.6|8821.6|8830.6|8824.6|8826.6|8820.6|45
1637661300000|2021-11-23 09:55:00|8828.6|8822.6|8831.6|8825.6|8831.6|8825.6|8826.6|8820.6|177
1637661600000|2021-11-23 10:00:00|8830.1|8824.1|8833.1|8827.1|8833.1|8827.1|8829.1|8823.1|86
1637661900000|2021-11-23 10:05:00|8832.1|8826.1|8834.1|8828.1|8834.1|8828.1|8832.1|8826.1|37
1637662200000|2021-11-23 10:10:00|8835.1|8829.1|8835.1|8829.1|8836.1|8830.1|8833.6|8827.6|76
1637662500000|2021-11-23 10:15:00|8835.6|8829.6|8837.1|8831.1|8839.1|8833.1|8835.1|8829.1|151
1637662800000|2021-11-23 10:20:00|8836.6|8830.6|8838.1|8832.1|8839.1|8833.1|8835.6|8829.6|279
1637663100000|2021-11-23 10:25:00|8838.6|8832.6|8837.6|8831.6|8839.6|8833.6|8836.1|8830.1|58
1637663400000|2021-11-23 10:30:00|8838.1|8832.1|8838.1|8832.1|8840.1|8834.1|8836.1|8830.1|83
1637663700000|2021-11-23 10:35:00|8838.6|8832.6|8838.6|8832.6|8839.6|8833.6|8837.6|8831.6|13
1637664000000|2021-11-23 10:40:00|8838.1|8832.1|8839.6|8833.6|8839.6|8833.6|8837.1|8831.1|15
1637664300000|2021-11-23 10:45:00|8839.1|8833.1|8834.6|8828.6|8840.1|8834.1|8834.1|8828.1|15
1637664600000|2021-11-23 10:50:00|8835.1|8829.1|8834.6|8828.6|8835.1|8829.1|8833.1|8827.1|31
1637664900000|2021-11-23 10:55:00|8835.1|8829.1|8833.1|8827.1|8835.6|8829.6|8833.1|8827.1|40
1637665200000|2021-11-23 11:00:00|8833.6|8827.6|8830.1|8824.1|8836.1|8830.1|8828.1|8822.1|30
1637665500000|2021-11-23 11:05:00|8829.6|8823.6|8823.6|8817.6|8830.1|8824.1|8823.6|8817.6|26
1637665800000|2021-11-23 11:10:00|8823.1|8817.1|8819.6|8813.6|8824.6|8818.6|8819.6|8813.6|63
1637666100000|2021-11-23 11:15:00|8819.1|8813.1|8822.1|8816.1|8822.1|8816.1|8818.1|8812.1|38
1637666400000|2021-11-23 11:20:00|8822.6|8816.6|8822.6|8816.6|8826.1|8820.1|8822.1|8816.1|16
1637666700000|2021-11-23 11:25:00|8823.1|8817.1|8824.1|8818.1|8825.6|8819.6|8821.1|8815.1|23
1637667000000|2021-11-23 11:30:00|8824.6|8818.6|8827.1|8821.1|8828.1|8822.1|8824.1|8818.1|6
1637667300000|2021-11-23 11:35:00|8827.6|8821.6|8831.1|8825.1|8831.6|8825.6|8826.1|8820.1|29
1637667600000|2021-11-23 11:40:00|8831.6|8825.6|8829.1|8823.1|8832.1|8826.1|8827.1|8821.1|41
1637667900000|2021-11-23 11:45:00|8829.6|8823.6|8832.1|8826.1|8834.6|8828.6|8829.1|8823.1|37
1637668200000|2021-11-23 11:50:00|8832.6|8826.6|8835.6|8829.6|8836.1|8830.1|8832.6|8826.6|38
1637668500000|2021-11-23 11:55:00|8836.1|8830.1|8833.1|8827.1|8836.1|8830.1|8832.6|8826.6|26
1637668800000|2021-11-23 12:00:00|8833.6|8827.6|8835.1|8829.1|8836.1|8830.1|8833.1|8827.1|39
1637669100000|2021-11-23 12:05:00|8834.6|8828.6|8836.6|8830.6|8839.1|8833.1|8834.6|8828.6|85
1637669400000|2021-11-23 12:10:00|8837.1|8831.1|8832.6|8826.6|8837.1|8831.1|8828.1|8822.1|325
1637669700000|2021-11-23 12:15:00|8833.1|8827.1|8827.1|8821.1|8833.1|8827.1|8826.6|8820.6|76
1637670000000|2021-11-23 12:20:00|8826.6|8820.6|8830.6|8824.6|8834.1|8828.1|8826.6|8820.6|69
1637670300000|2021-11-23 12:25:00|8830.1|8824.1|8825.6|8819.6|8831.1|8825.1|8825.1|8819.1|56
1637670600000|2021-11-23 12:30:00|8825.1|8819.1|8828.6|8822.6|8828.6|8822.6|8823.6|8817.6|60
1637670900000|2021-11-23 12:35:00|8828.1|8822.1|8830.1|8824.1|8831.6|8825.6|8828.1|8822.1|37
1637671200000|2021-11-23 12:40:00|8830.6|8824.6|8829.1|8823.1|8831.1|8825.1|8826.1|8820.1|33
1637671500000|2021-11-23 12:45:00|8829.6|8823.6|8829.6|8823.6|8831.1|8825.1|8827.1|8821.1|22
1637671800000|2021-11-23 12:50:00|8829.1|8823.1|8832.6|8826.6|8832.6|8826.6|8827.6|8821.6|6
1637672100000|2021-11-23 12:55:00|8832.1|8826.1|8829.6|8823.6|8833.1|8827.1|8827.6|8821.6|9
1637672400000|2021-11-23 13:00:00|8829.1|8823.1|8833.6|8827.6|8833.6|8827.6|8828.6|8822.6|74
1637672700000|2021-11-23 13:05:00|8833.1|8827.1|8830.6|8824.6|8836.1|8830.1|8830.6|8824.6|68
1637673000000|2021-11-23 13:10:00|8830.1|8824.1|8833.6|8827.6|8833.6|8827.6|8830.1|8824.1|23
1637673300000|2021-11-23 13:15:00|8833.1|8827.1|8831.6|8825.6|8833.6|8827.6|8830.1|8824.1|27
1637673600000|2021-11-23 13:20:00|8832.1|8826.1|8829.1|8823.1|8832.6|8826.6|8828.1|8822.1|25
1637673900000|2021-11-23 13:25:00|8829.6|8823.6|8830.6|8824.6|8831.1|8825.1|8827.1|8821.1|65
1637674200000|2021-11-23 13:30:00|8830.1|8824.1|8828.6|8822.6|8830.6|8824.6|8827.1|8821.1|12
1637674500000|2021-11-23 13:35:00|8829.1|8823.1|8830.1|8824.1|8831.1|8825.1|8829.1|8823.1|19
1637674800000|2021-11-23 13:40:00|8829.6|8823.6|8830.1|8824.1|8832.1|8826.1|8829.1|8823.1|21
1637675100000|2021-11-23 13:45:00|8829.6|8823.6|8830.1|8824.1|8832.6|8826.6|8829.1|8823.1|18
1637675400000|2021-11-23 13:50:00|8829.6|8823.6|8829.1|8823.1|8831.6|8825.6|8829.1|8823.1|92
1637675700000|2021-11-23 13:55:00|8829.6|8823.6|8826.6|8820.6|8830.1|8824.1|8825.6|8819.6|93
1637676000000|2021-11-23 14:00:00|8827.1|8821.1|8827.1|8821.1|8828.1|8822.1|8823.1|8817.1|146
1637676300000|2021-11-23 14:05:00|8827.6|8821.6|8824.1|8818.1|8827.6|8821.6|8822.6|8816.6|163
1637676600000|2021-11-23 14:10:00|8824.6|8818.6|8830.1|8824.1|8832.1|8826.1|8824.6|8818.6|188
1637676900000|2021-11-23 14:15:00|8829.6|8823.6|8830.1|8824.1|8832.1|8826.1|8828.1|8822.1|104
1637677200000|2021-11-23 14:20:00|8830.6|8824.6|8828.1|8822.1|8832.1|8826.1|8824.1|8818.1|200
1637677500000|2021-11-23 14:25:00|8828.6|8822.6|8822.1|8816.1|8828.6|8822.6|8820.1|8814.1|59
1637677800000|2021-11-23 14:30:00|8823.6|8817.6|8826.6|8820.6|8839.1|8833.1|8810.1|8804.1|883
1637678100000|2021-11-23 14:35:00|8826.1|8820.1|8820.1|8814.1|8829.6|8823.6|8808.1|8802.1|988
1637678400000|2021-11-23 14:40:00|8819.6|8813.6|8833.6|8827.6|8835.1|8829.1|8818.6|8812.6|493
1637678700000|2021-11-23 14:45:00|8834.1|8828.1|8850.6|8844.6|8854.6|8848.6|8833.6|8827.6|732
1637679000000|2021-11-23 14:50:00|8850.1|8844.1|8847.6|8841.6|8857.1|8851.1|8844.1|8838.1|378
1637679300000|2021-11-23 14:55:00|8848.1|8842.1|8845.6|8839.6|8854.1|8848.1|8840.1|8834.1|296
1637679600000|2021-11-23 15:00:00|8846.1|8840.1|8837.1|8831.1|8848.1|8842.1|8831.6|8825.6|324
1637679900000|2021-11-23 15:05:00|8836.6|8830.6|8826.1|8820.1|8842.1|8836.1|8822.1|8816.1|282
1637680200000|2021-11-23 15:10:00|8826.6|8820.6|8818.6|8812.6|8831.6|8825.6|8813.1|8807.1|317
1637680500000|2021-11-23 15:15:00|8819.1|8813.1|8831.1|8825.1|8831.1|8825.1|8816.6|8810.6|316
1637680800000|2021-11-23 15:20:00|8831.6|8825.6|8824.6|8818.6|8832.1|8826.1|8819.6|8813.6|220
1637681100000|2021-11-23 15:25:00|8824.1|8818.1|8808.6|8802.6|8825.6|8819.6|8807.1|8801.1|270
1637681400000|2021-11-23 15:30:00|8808.1|8802.1|8803.1|8797.1|8817.1|8811.1|8802.1|8796.1|289
1637681700000|2021-11-23 15:35:00|8803.6|8797.6|8802.1|8796.1|8805.1|8799.1|8797.6|8791.6|688
1637682000000|2021-11-23 15:40:00|8801.6|8795.6|8799.6|8793.6|8806.1|8800.1|8797.6|8791.6|763
1637682300000|2021-11-23 15:45:00|8799.1|8793.1|8801.6|8795.6|8814.6|8808.6|8798.6|8792.6|424
1637682600000|2021-11-23 15:50:00|8802.6|8796.6|8798.6|8792.6|8809.1|8803.1|8797.6|8791.6|344
1637682900000|2021-11-23 15:55:00|8799.1|8793.1|8790.6|8784.6|8800.6|8794.6|8789.1|8783.1|349
1637683200000|2021-11-23 16:00:00|8791.6|8785.6|8788.6|8782.6|8792.6|8786.6|8781.6|8775.6|434
1637683500000|2021-11-23 16:05:00|8789.6|8783.6|8786.6|8780.6|8789.6|8783.6|8782.6|8776.6|246
1637683800000|2021-11-23 16:10:00|8788.6|8782.6|8798.6|8792.6|8801.6|8795.6|8788.6|8782.6|250
1637684100000|2021-11-23 16:15:00|8799.6|8793.6|8802.6|8796.6|8811.6|8805.6|8799.6|8793.6|314
1637684400000|2021-11-23 16:20:00|8801.6|8795.6|8795.6|8789.6|8801.6|8795.6|8794.6|8788.6|220
1637684700000|2021-11-23 16:25:00|8797.6|8791.6|8801.6|8795.6|8810.6|8804.6|8797.6|8791.6|660
1637685000000|2021-11-23 16:30:00|8802.6|8796.6|8801.6|8795.6|8809.6|8803.6|8799.6|8793.6|232
1637685300000|2021-11-23 16:35:00|8802.6|8796.6|8804.6|8798.6|8805.6|8799.6|8795.6|8789.6|205
1637685600000|2021-11-23 16:40:00|8805.6|8799.6|8798.6|8792.6|8807.6|8801.6|8797.6|8791.6|186
1637685900000|2021-11-23 16:45:00|8797.6|8791.6|8804.6|8798.6|8810.6|8804.6|8795.6|8789.6|96
1637686200000|2021-11-23 16:50:00|8805.6|8799.6|8796.6|8790.6|8809.6|8803.6|8796.6|8790.6|85
1637686500000|2021-11-23 16:55:00|8798.6|8792.6|8796.6|8790.6|8799.6|8793.6|8794.6|8788.6|85
1637686800000|2021-11-23 17:00:00|8797.6|8791.6|8789.6|8783.6|8800.6|8794.6|8787.6|8781.6|76
1637687100000|2021-11-23 17:05:00|8788.6|8782.6|8789.6|8783.6|8791.6|8785.6|8785.6|8779.6|103
1637687400000|2021-11-23 17:10:00|8792.6|8786.6|8788.6|8782.6|8798.6|8792.6|8788.6|8782.6|56
1637687700000|2021-11-23 17:15:00|8789.6|8783.6|8797.6|8791.6|8797.6|8791.6|8788.6|8782.6|29
1637688000000|2021-11-23 17:20:00|8799.6|8793.6|8803.6|8797.6|8803.6|8797.6|8798.6|8792.6|44
1637688300000|2021-11-23 17:25:00|8804.6|8798.6|8808.6|8802.6|8809.6|8803.6|8802.6|8796.6|165
1637688600000|2021-11-23 17:30:00|8807.6|8801.6|8808.6|8802.6|8813.6|8807.6|8807.6|8801.6|37
1637688900000|2021-11-23 17:35:00|8809.6|8803.6|8809.6|8803.6|8815.6|8809.6|8809.6|8803.6|380
1637689200000|2021-11-23 17:40:00|8810.6|8804.6|8807.6|8801.6|8812.6|8806.6|8807.6|8801.6|243
1637689500000|2021-11-23 17:45:00|8806.6|8800.6|8806.6|8800.6|8811.6|8805.6|8805.6|8799.6|88
1637689800000|2021-11-23 17:50:00|8805.6|8799.6|8804.6|8798.6|8808.6|8802.6|8804.6|8798.6|72
1637690100000|2021-11-23 17:55:00|8805.6|8799.6|8799.6|8793.6|8805.6|8799.6|8796.6|8790.6|94
1637690400000|2021-11-23 18:00:00|8798.6|8792.6|8806.6|8800.6|8807.6|8801.6|8798.6|8792.6|144
1637690700000|2021-11-23 18:05:00|8805.6|8799.6|8804.6|8798.6|8807.6|8801.6|8804.6|8798.6|23
1637691000000|2021-11-23 18:10:00|8803.6|8797.6|8802.6|8796.6|8803.6|8797.6|8798.6|8792.6|59
1637691300000|2021-11-23 18:15:00|8803.6|8797.6|8798.6|8792.6|8803.6|8797.6|8797.6|8791.6|20
1637691600000|2021-11-23 18:20:00|8796.6|8790.6|8798.6|8792.6|8799.6|8793.6|8793.6|8787.6|45
1637691900000|2021-11-23 18:25:00|8795.6|8789.6|8789.6|8783.6|8799.6|8793.6|8789.6|8783.6|128
1637692200000|2021-11-23 18:30:00|8788.6|8782.6|8783.6|8777.6|8788.6|8782.6|8781.6|8775.6|174
1637692500000|2021-11-23 18:35:00|8781.6|8775.6|8783.6|8777.6|8784.6|8778.6|8779.6|8773.6|93
1637692800000|2021-11-23 18:40:00|8782.6|8776.6|8781.6|8775.6|8786.6|8780.6|8781.6|8775.6|40
1637693100000|2021-11-23 18:45:00|8783.6|8777.6|8790.6|8784.6|8797.6|8791.6|8781.6|8775.6|215
1637693400000|2021-11-23 18:50:00|8791.6|8785.6|8801.6|8795.6|8801.6|8795.6|8790.6|8784.6|73
1637693700000|2021-11-23 18:55:00|8802.6|8796.6|8807.7|8784.3|8807.9|8797.6|8791.6|8784.3|126
1637694000000|2021-11-23 19:00:00|8807.8|8784.4|8803.1|8779.7|8814.5|8791.1|8802.9|8779.5|0
1637694300000|2021-11-23 19:05:00|8803.2|8779.8|8806|8782.6|8808.1|8784.7|8802.5|8779.1|0
1637694600000|2021-11-23 19:10:00|8806.1|8782.7|8799.7|8776.3|8806.4|8783|8799.6|8776.2|0
1637694900000|2021-11-23 19:15:00|8799.6|8776.2|8791.8|8768.4|8800.5|8777.1|8791.5|8768.1|0
1637695200000|2021-11-23 19:20:00|8791.7|8768.3|8800.6|8777.2|8803.9|8780.5|8791.7|8768.3|0
1637695500000|2021-11-23 19:25:00|8800.8|8777.4|8800.8|8777.4|8803.1|8779.7|8799.7|8776.3|0
1637695800000|2021-11-23 19:30:00|8800.6|8777.2|8794.3|8770.9|8804.9|8781.5|8793.2|8769.8|0
1637696100000|2021-11-23 19:35:00|8794.2|8770.8|8802.6|8779.2|8805.5|8782.1|8794.2|8770.8|0
1637696400000|2021-11-23 19:40:00|8802.7|8779.3|8802.4|8779|8804.9|8781.5|8800.5|8777.1|0
1637696700000|2021-11-23 19:45:00|8802.3|8778.9|8813.3|8789.9|8813.6|8790.2|8801.8|8778.4|0
1637697000000|2021-11-23 19:50:00|8813.2|8789.8|8816.1|8792.7|8817.4|8794|8806.7|8783.3|0
1637697300000|2021-11-23 19:55:00|8816|8792.6|8813.1|8789.7|8816.7|8793.3|8810|8786.6|0
1637697600000|2021-11-23 20:00:00|8813|8789.6|8809.9|8786.5|8813.3|8789.9|8808.8|8785.4|0
1637697900000|2021-11-23 20:05:00|8810|8786.6|8815.4|8792|8817.1|8793.7|8809.9|8786.5|0
1637698200000|2021-11-23 20:10:00|8815.3|8791.9|8810.9|8787.5|8815.3|8791.9|8808.6|8785.2|0
1637698500000|2021-11-23 20:15:00|8810.8|8787.4|8808.5|8785.1|8815.2|8791.8|8808.5|8785.1|0
1637698800000|2021-11-23 20:20:00|8808.7|8785.3|8808.3|8784.9|8810.3|8786.9|8806.1|8782.7|0
1637699100000|2021-11-23 20:25:00|8808.2|8784.8|8809|8785.6|8816|8792.6|8808.2|8784.8|0
1637699400000|2021-11-23 20:30:00|8809.1|8785.7|8814.4|8791|8817.3|8793.9|8808.3|8784.9|0
1637699700000|2021-11-23 20:35:00|8814.3|8790.9|8824.8|8801.4|8824.8|8801.4|8813.4|8790|0
1637700000000|2021-11-23 20:40:00|8824.9|8801.5|8825.3|8801.9|8829|8805.6|8824.7|8801.3|0
1637700300000|2021-11-23 20:45:00|8825.2|8801.8|8817.1|8793.7|8825.2|8801.8|8815.9|8792.5|0
1637700600000|2021-11-23 20:50:00|8817.2|8793.8|8824.4|8801|8828.9|8805.5|8817.2|8793.8|0
1637700900000|2021-11-23 20:55:00|8824.3|8800.9|8828.8|8805.4|8831.9|8808.5|8823.4|8800|0
1637701200000|2021-11-23 21:00:00|8829.5|8806.1|8822|8798.6|8829.5|8806.1|8821.6|8798.2|0
1637701500000|2021-11-23 21:05:00|8822.4|8799|8820.1|8796.7|8823.5|8800.1|8819.4|8796|0
1637701800000|2021-11-23 21:10:00|8819.7|8796.3|8816.7|8793.3|8821.3|8797.9|8816.7|8793.3|0
1637702100000|2021-11-23 21:15:00|8817.1|8793.7|8820.1|8796.7|8822|8798.6|8817.1|8793.7|0
1637702400000|2021-11-23 21:20:00|8820.5|8797.1|8818.6|8795.2|8822|8798.6|8818.6|8795.2|0
1637702700000|2021-11-23 21:25:00|8819.7|8796.3|8820.5|8797.1|8820.9|8797.5|8818.6|8795.2|0
1637703000000|2021-11-23 21:30:00|8821.3|8797.9|8821.6|8798.2|8822|8798.6|8819.4|8796|0
1637703300000|2021-11-23 21:35:00|8822|8798.6|8821.3|8797.9|8823.1|8799.7|8821.3|8797.9|0
1637703600000|2021-11-23 21:40:00|8821.6|8798.2|8824.8|8801.4|8825.1|8801.7|8821.6|8798.2|0
1637703900000|2021-11-23 21:45:00|8824.6|8801.2|8824.8|8801.4|8825.1|8801.7|8824|8800.6|0
1637704200000|2021-11-23 21:50:00|8824.4|8801|8824.4|8801|8826.3|8802.9|8824|8800.6|0
1637704500000|2021-11-23 21:55:00|8824.6|8801.2|8826|8802.6|8826.3|8802.9|8824.4|8801|0
1637704800000|2021-11-23 22:00:00|8825.6|8802.2|8825.2|8801.8|8826|8802.6|8825.1|8801.7|0
1637705100000|2021-11-23 22:05:00|8825.5|8802.1|8825.2|8801.8|8825.5|8802.1|8824.9|8801.5|0
1637705400000|2021-11-23 22:10:00|8825.3|8801.9|8825|8801.6|8825.4|8802|8825|8801.6|0
1637705700000|2021-11-23 22:15:00|8825.4|8802|8825.4|8802|8825.4|8802|8825.3|8801.9|0
1637706000000|2021-11-23 22:20:00|8825.5|8802.1|8825.8|8802.4|8825.8|8802.4|8825.5|8802.1|0
1637706300000|2021-11-23 22:25:00|8826|8802.6|8827.4|8804|8827.4|8804|8825.5|8802.1|0
1637706600000|2021-11-23 22:30:00|8827.1|8803.7|8827.4|8804|8827.4|8804|8827.1|8803.7|0
1637706900000|2021-11-23 22:35:00|8827|8803.6|8827.1|8803.7|8827.1|8803.7|8826.7|8803.3|0
1637707200000|2021-11-23 22:40:00|8827|8803.6|8826.6|8803.2|8827.2|8803.8|8825.8|8802.4|0
1637707500000|2021-11-23 22:45:00|8826.7|8803.3|8826.4|8803|8826.7|8803.3|8826.4|8803|0
1637707800000|2021-11-23 22:50:00|8828.1|8804.7|8828.4|8805|8828.5|8805.1|8828.1|8804.7|0
1637708100000|2021-11-23 22:55:00|8828.5|8805.1|8828.4|8805|8828.7|8805.3|8828.4|8805|0
1637708400000|2021-11-23 23:00:00|8828.5|8805.1|8828.5|8805.1|8831.5|8808.1|8828.5|8805.1|0
1637708700000|2021-11-23 23:05:00|8828.9|8805.5|8826.2|8802.8|8829.2|8805.8|8825.5|8802.1|0
1637709000000|2021-11-23 23:10:00|8826.6|8803.2|8828.1|8804.7|8828.1|8804.7|8825.8|8802.4|0
1637709300000|2021-11-23 23:15:00|8828.3|8804.9|8831|8807.6|8831|8807.6|8828.3|8804.9|0
1637709600000|2021-11-23 23:20:00|8831.4|8808|8830.6|8807.2|8831.4|8808|8830.2|8806.8|0
1637709900000|2021-11-23 23:25:00|8831.4|8808|8831.5|8808.1|8833|8809.6|8831.4|8808|0
1637710200000|2021-11-23 23:30:00|8831.9|8808.5|8827.3|8803.9|8831.9|8808.5|8827.3|8803.9|0
1637710500000|2021-11-23 23:35:00|8827.7|8804.3|8827.3|8803.9|8828.1|8804.7|8827|8803.6|0
1637710800000|2021-11-23 23:40:00|8827|8803.6|8827.7|8804.3|8828.1|8804.7|8826.2|8802.8|0
1637711100000|2021-11-23 23:45:00|8828.1|8804.7|8827|8803.6|8829.2|8805.8|8826.6|8803.2|0
1637711400000|2021-11-23 23:50:00|8826.6|8803.2|8826.2|8802.8|8826.6|8803.2|8825.5|8802.1|0
1637711700000|2021-11-23 23:55:00|8826|8802.6|8825.8|8802.4|8827|8803.6|8824.3|8800.9|0
1637712000000|2021-11-24 00:00:00|8826.2|8802.8|8831.9|8808.5|8832.6|8809.2|8825.8|8802.4|0
1637712300000|2021-11-24 00:05:00|8832.2|8808.8|8831.9|8808.5|8833.7|8810.3|8831.5|8808.1|0
1637712600000|2021-11-24 00:10:00|8832.2|8808.8|8832.6|8809.2|8834.1|8810.7|8832.2|8808.8|0
1637712900000|2021-11-24 00:15:00|8832.8|8809.4|8831.5|8808.1|8834.6|8811.2|8830|8806.6|0
1637713200000|2021-11-24 00:20:00|8831.2|8807.8|8829.4|8806|8831.8|8808.4|8829.4|8806|0
1637713500000|2021-11-24 00:25:00|8829.6|8806.2|8830.6|8807.2|8830.6|8807.2|8828.7|8805.3|0
1637713800000|2021-11-24 00:30:00|8830.4|8807|8828.8|8805.4|8830.6|8807.2|8828.1|8804.7|0
1637714100000|2021-11-24 00:35:00|8828.6|8805.2|8827.9|8804.5|8829|8805.6|8827.2|8803.8|0
1637714400000|2021-11-24 00:40:00|8827.7|8804.3|8827.2|8803.8|8829.9|8806.5|8826.7|8803.3|0
1637714700000|2021-11-24 00:45:00|8827.4|8804|8827.7|8804.3|8828.6|8805.2|8827|8803.6|0
1637715000000|2021-11-24 00:50:00|8828|8804.6|8831|8807.6|8831.3|8807.9|8826.8|8803.4|0
1637715300000|2021-11-24 00:55:00|8831.3|8807.9|8829.7|8806.3|8831.5|8808.1|8829.2|8805.8|0
1637715600000|2021-11-24 01:00:00|8829.9|8806.5|8829.9|8806.5|8833.6|8810.2|8829.7|8806.3|0
1637715900000|2021-11-24 01:05:00|8829.6|8806.2|8829.9|8806.5|8831|8807.6|8829.6|8806.2|0
1637716200000|2021-11-24 01:10:00|8829.6|8806.2|8819.9|8796.5|8829.6|8806.2|8818.9|8795.5|0
1637716500000|2021-11-24 01:15:00|8819.2|8795.8|8825.6|8819.6|8832.6|8826.6|8798.6|8792.6|1806
1637716800000|2021-11-24 01:20:00|8827.6|8821.6|8831.6|8825.6|8839.6|8833.6|8827.6|8821.6|2525
1637717100000|2021-11-24 01:25:00|8832.6|8826.6|8841.6|8835.6|8848.6|8842.6|8831.6|8825.6|721
1637717400000|2021-11-24 01:30:00|8840.6|8834.6|8844.6|8838.6|8846.6|8840.6|8820.6|8814.6|2625
1637717700000|2021-11-24 01:35:00|8842.6|8836.6|8837.6|8831.6|8853.6|8847.6|8833.6|8827.6|1617
1637718000000|2021-11-24 01:40:00|8836.6|8830.6|8829.6|8823.6|8854.6|8848.6|8824.6|8818.6|1220
1637718300000|2021-11-24 01:45:00|8828.6|8822.6|8843.6|8837.6|8845.6|8839.6|8821.6|8815.6|1752
1637718600000|2021-11-24 01:50:00|8844.6|8838.6|8839.6|8833.6|8849.6|8843.6|8835.6|8829.6|2229
1637718900000|2021-11-24 01:55:00|8840.6|8834.6|8821.6|8815.6|8841.6|8835.6|8814.6|8808.6|1803
1637719200000|2021-11-24 02:00:00|8822.6|8816.6|8790.6|8784.6|8822.6|8816.6|8787.6|8781.6|1785
1637719500000|2021-11-24 02:05:00|8789.6|8783.6|8778.6|8772.6|8798.6|8792.6|8776.6|8770.6|1642
1637719800000|2021-11-24 02:10:00|8777.6|8771.6|8784.6|8778.6|8792.6|8786.6|8776.6|8770.6|3043
1637720100000|2021-11-24 02:15:00|8783.6|8777.6|8798.6|8792.6|8800.6|8794.6|8779.6|8773.6|2663
1637720400000|2021-11-24 02:20:00|8797.6|8791.6|8794.6|8788.6|8805.6|8799.6|8790.6|8784.6|2249
1637720700000|2021-11-24 02:25:00|8793.6|8787.6|8796.6|8790.6|8803.6|8797.6|8790.6|8784.6|1276
1637721000000|2021-11-24 02:30:00|8794.6|8788.6|8796.6|8790.6|8800.6|8794.6|8793.6|8787.6|1199
1637721300000|2021-11-24 02:35:00|8795.6|8789.6|8792.6|8786.6|8797.6|8791.6|8789.6|8783.6|538
1637721600000|2021-11-24 02:40:00|8791.6|8785.6|8788.6|8782.6|8793.6|8787.6|8785.6|8779.6|377
1637721900000|2021-11-24 02:45:00|8789.6|8783.6|8789.6|8783.6|8792.6|8786.6|8782.6|8776.6|2714
1637722200000|2021-11-24 02:50:00|8788.6|8782.6|8795.6|8789.6|8799.6|8793.6|8787.6|8781.6|863
1637722500000|2021-11-24 02:55:00|8796.6|8790.6|8787.6|8781.6|8797.6|8791.6|8786.6|8780.6|304
1637722800000|2021-11-24 03:00:00|8786.6|8780.6|8772.6|8766.6|8789.6|8783.6|8771.6|8765.6|1191
1637723100000|2021-11-24 03:05:00|8771.6|8765.6|8767.6|8761.6|8776.6|8770.6|8765.6|8759.6|1370
1637723400000|2021-11-24 03:10:00|8768.6|8762.6|8768.6|8762.6|8770.6|8764.6|8765.6|8759.6|1678
1637723700000|2021-11-24 03:15:00|8769.6|8763.6|8769.6|8763.6|8774.6|8768.6|8767.6|8761.6|322
1637724000000|2021-11-24 03:20:00|8768.6|8762.6|8781.6|8775.6|8782.6|8776.6|8768.6|8762.6|502
1637724300000|2021-11-24 03:25:00|8780.6|8774.6|8789.6|8783.6|8792.6|8786.6|8780.6|8774.6|1001
1637724600000|2021-11-24 03:30:00|8790.6|8784.6|8788.6|8782.6|8793.6|8787.6|8785.6|8779.6|520
1637724900000|2021-11-24 03:35:00|8787.6|8781.6|8789.6|8783.6|8792.6|8786.6|8786.6|8780.6|271
1637725200000|2021-11-24 03:40:00|8790.6|8784.6|8781.6|8775.6|8790.6|8784.6|8779.6|8773.6|1293
1637725500000|2021-11-24 03:45:00|8780.6|8774.6|8780.6|8774.6|8786.6|8780.6|8778.6|8772.6|543
1637725800000|2021-11-24 03:50:00|8781.6|8775.6|8783.6|8777.6|8785.6|8779.6|8779.6|8773.6|382
1637726100000|2021-11-24 03:55:00|8782.6|8776.6|8782.6|8776.6|8784.6|8778.6|8780.6|8774.6|1412
1637726400000|2021-11-24 04:00:00|8790.5|8767.1|8787.6|8764.2|8791|8767.6|8787.1|8763.7|5
1637726700000|2021-11-24 04:05:00|8787.4|8764|8787.3|8763.9|8788|8764.6|8784.5|8761.1|0
1637727000000|2021-11-24 04:10:00|8787.5|8764.1|8781.1|8757.7|8787.5|8764.1|8781.1|8757.7|0
1637727300000|2021-11-24 04:15:00|8781.3|8757.9|8782.3|8758.9|8782.4|8759|8780.4|8757|0
1637727600000|2021-11-24 04:20:00|8782.2|8758.8|8780.8|8757.4|8782.4|8759|8779.9|8756.5|0
1637727900000|2021-11-24 04:25:00|8780.9|8757.5|8781.7|8758.3|8782.2|8758.8|8779.8|8756.4|0
1637728200000|2021-11-24 04:30:00|8781.6|8758.2|8781.5|8758.1|8782.4|8759|8780.1|8756.7|0
1637728500000|2021-11-24 04:35:00|8782.1|8758.7|8783.5|8760.1|8784.5|8761.1|8781.5|8758.1|0
1637728800000|2021-11-24 04:40:00|8783.6|8760.2|8782.9|8759.5|8784.5|8761.1|8782.6|8759.2|0
1637729100000|2021-11-24 04:45:00|8783.1|8759.7|8783|8759.6|8783.3|8759.9|8781|8757.6|0
1637729400000|2021-11-24 04:50:00|8783.2|8759.8|8783|8759.6|8783.9|8760.5|8782.7|8759.3|0
1637729700000|2021-11-24 04:55:00|8783.2|8759.8|8782.1|8758.7|8783.2|8759.8|8781.4|8758|0
1637730000000|2021-11-24 05:00:00|8781.9|8758.5|8773.6|8767.6|8783.6|8777.6|8768.6|8758.5|3161
1637730300000|2021-11-24 05:05:00|8774.6|8768.6|8776.6|8770.6|8776.6|8770.6|8770.6|8764.6|421
1637730600000|2021-11-24 05:10:00|8777.6|8771.6|8790.6|8784.6|8791.6|8785.6|8776.6|8770.6|2080
1637730900000|2021-11-24 05:15:00|8791.6|8785.6|8803.6|8797.6|8807.6|8801.6|8790.6|8784.6|3543
1637731200000|2021-11-24 05:20:00|8804.6|8798.6|8794.6|8788.6|8808.6|8802.6|8793.6|8787.6|510
1637731500000|2021-11-24 05:25:00|8793.6|8787.6|8807.6|8801.6|8807.6|8801.6|8787.6|8781.6|1059
1637731800000|2021-11-24 05:30:00|8808.6|8802.6|8829.6|8823.6|8840.6|8834.6|8807.6|8801.6|1377
1637732100000|2021-11-24 05:35:00|8830.6|8824.6|8825.6|8819.6|8834.6|8828.6|8821.6|8815.6|788
1637732400000|2021-11-24 05:40:00|8826.6|8820.6|8828.6|8822.6|8832.6|8826.6|8823.6|8817.6|1846
1637732700000|2021-11-24 05:45:00|8829.6|8823.6|8834.6|8828.6|8836.6|8830.6|8827.6|8821.6|2311
1637733000000|2021-11-24 05:50:00|8833.6|8827.6|8856.6|8850.6|8857.6|8851.6|8832.6|8826.6|1132
1637733300000|2021-11-24 05:55:00|8855.6|8849.6|8858.6|8852.6|8861.6|8855.6|8853.6|8847.6|1083
1637733600000|2021-11-24 06:00:00|8857.6|8851.6|8864.6|8858.6|8868.6|8862.6|8855.6|8849.6|794
1637733900000|2021-11-24 06:05:00|8865.6|8859.6|8863.6|8857.6|8865.6|8859.6|8855.6|8849.6|456
1637734200000|2021-11-24 06:10:00|8862.6|8856.6|8859.6|8853.6|8865.6|8859.6|8857.6|8851.6|2627
1637734500000|2021-11-24 06:15:00|8858.6|8852.6|8846.6|8840.6|8859.6|8853.6|8842.6|8836.6|1435
1637734800000|2021-11-24 06:20:00|8845.6|8839.6|8851.6|8845.6|8859.6|8853.6|8842.6|8836.6|1681
1637735100000|2021-11-24 06:25:00|8852.6|8846.6|8853.6|8847.6|8856.6|8850.6|8845.6|8839.6|576
1637735400000|2021-11-24 06:30:00|8852.6|8846.6|8848.6|8842.6|8852.6|8846.6|8844.6|8838.6|455
1637735700000|2021-11-24 06:35:00|8849.6|8843.6|8849.6|8843.6|8851.6|8845.6|8846.6|8840.6|817
1637736000000|2021-11-24 06:40:00|8848.6|8842.6|8840.6|8834.6|8855.6|8849.6|8840.6|8834.6|752
1637736300000|2021-11-24 06:45:00|8841.6|8835.6|8837.6|8831.6|8842.6|8836.6|8834.6|8828.6|989
1637736600000|2021-11-24 06:50:00|8838.6|8832.6|8841.6|8835.6|8842.6|8836.6|8835.6|8829.6|461
1637736900000|2021-11-24 06:55:00|8842.6|8836.6|8841.6|8835.6|8845.6|8839.6|8836.6|8830.6|381
1637737200000|2021-11-24 07:00:00|8842.6|8836.6|8845.6|8839.6|8845.6|8839.6|8838.6|8832.6|548
1637737500000|2021-11-24 07:05:00|8846.6|8840.6|8847.6|8841.6|8850.6|8844.6|8842.6|8836.6|431
1637737800000|2021-11-24 07:10:00|8846.6|8840.6|8846.6|8840.6|8848.6|8842.6|8844.6|8838.6|604
1637738100000|2021-11-24 07:15:00|8845.6|8839.6|8838.6|8832.6|8845.6|8839.6|8838.6|8832.6|580
1637738400000|2021-11-24 07:20:00|8837.6|8831.6|8834.6|8828.6|8837.6|8831.6|8826.6|8820.6|1047
1637738700000|2021-11-24 07:25:00|8835.6|8829.6|8832.6|8826.6|8835.6|8829.6|8828.6|8822.6|884
1637739000000|2021-11-24 07:30:00|8831.6|8825.6|8809.6|8803.6|8832.6|8826.6|8809.6|8803.6|1555
1637739300000|2021-11-24 07:35:00|8810.6|8804.6|8797.6|8791.6|8813.6|8807.6|8797.6|8791.6|752
1637739600000|2021-11-24 07:40:00|8796.6|8790.6|8798.6|8792.6|8801.6|8795.6|8787.6|8781.6|2321
1637739900000|2021-11-24 07:45:00|8796.6|8790.6|8802.6|8796.6|8805.6|8799.6|8795.6|8789.6|1297
1637740200000|2021-11-24 07:50:00|8803.6|8797.6|8796.6|8790.6|8804.6|8798.6|8796.6|8790.6|2393
1637740500000|2021-11-24 07:55:00|8797.6|8791.6|8806.6|8800.6|8807.6|8801.6|8797.6|8791.6|1078
1637740800000|2021-11-24 08:00:00|8805.6|8799.6|8798.6|8792.6|8807.6|8801.6|8787.6|8781.6|4425
1637741100000|2021-11-24 08:05:00|8799.6|8793.6|8797.6|8791.6|8808.6|8802.6|8793.6|8787.6|1840
1637741400000|2021-11-24 08:10:00|8796.6|8790.6|8811.6|8805.6|8812.6|8806.6|8793.6|8787.6|12208
1637741700000|2021-11-24 08:15:00|8810.6|8804.6|8801.6|8795.6|8812.6|8806.6|8794.6|8788.6|9707
1637742000000|2021-11-24 08:20:00|8800.6|8794.6|8802.6|8796.6|8803.6|8797.6|8795.6|8789.6|5398
1637742300000|2021-11-24 08:25:00|8801.6|8795.6|8798.6|8792.6|8806.6|8800.6|8798.6|8792.6|2397
1637742600000|2021-11-24 08:30:00|8800.6|8794.6|8811.3|8787.9|8812.4|8794.6|8800.6|8779.8|2
1637742900000|2021-11-24 08:35:00|8811.1|8787.7|8806.7|8783.3|8812|8788.6|8804.6|8781.2|0
1637743200000|2021-11-24 08:40:00|8806.6|8783.2|8809.2|8785.8|8809.6|8786.2|8805.6|8782.2|0
1637743500000|2021-11-24 08:45:00|8809.3|8785.9|8810.2|8786.8|8813.2|8789.8|8806.6|8783.2|0
1637743800000|2021-11-24 08:50:00|8810.1|8786.7|8807.6|8784.2|8811.1|8787.7|8806.5|8783.1|0
1637744100000|2021-11-24 08:55:00|8807.9|8784.5|8808.8|8785.4|8809.7|8786.3|8804.5|8781.1|0
1637744400000|2021-11-24 09:00:00|8808|8784.6|8808.6|8785.2|8809.9|8786.5|8807|8783.6|0
1637744700000|2021-11-24 09:05:00|8798.6|8775.2|8804|8780.6|8805.9|8782.5|8797.3|8773.9|0
1637745000000|2021-11-24 09:10:00|8803.8|8780.4|8802.4|8779|8806.5|8783.1|8801.2|8777.8|0
1637745300000|2021-11-24 09:15:00|8798.6|8792.6|8799.6|8793.6|8799.6|8793.6|8788.6|8782.6|1201
1637745600000|2021-11-24 09:20:00|8800.6|8794.6|8806.6|8800.6|8807.6|8801.6|8800.6|8794.6|279
1637745900000|2021-11-24 09:25:00|8807.6|8801.6|8811.6|8805.6|8814.6|8808.6|8807.6|8801.6|260
1637746200000|2021-11-24 09:30:00|8812.6|8806.6|8808.6|8802.6|8812.6|8806.6|8807.6|8801.6|341
1637746500000|2021-11-24 09:35:00|8807.6|8801.6|8809.6|8803.6|8811.6|8805.6|8807.6|8801.6|256
1637746800000|2021-11-24 09:40:00|8810.6|8804.6|8802.6|8796.6|8810.6|8804.6|8802.6|8796.6|50
1637747100000|2021-11-24 09:45:00|8801.6|8795.6|8803.6|8797.6|8804.6|8798.6|8798.6|8792.6|94
1637747400000|2021-11-24 09:50:00|8802.6|8796.6|8792.6|8786.6|8802.6|8796.6|8791.6|8785.6|123
1637747700000|2021-11-24 09:55:00|8793.6|8787.6|8792.6|8786.6|8798.6|8792.6|8787.6|8781.6|264
1637748000000|2021-11-24 10:00:00|8792.1|8786.1|8799.1|8793.1|8800.1|8794.1|8789.1|8783.1|145
1637748300000|2021-11-24 10:05:00|8799.6|8793.6|8795.6|8789.6|8800.6|8794.6|8795.1|8789.1|95
1637748600000|2021-11-24 10:10:00|8795.1|8789.1|8799.6|8793.6|8803.1|8797.1|8793.6|8787.6|185
1637748900000|2021-11-24 10:15:00|8799.1|8793.1|8800.1|8794.1|8804.6|8798.6|8799.1|8793.1|161
1637749200000|2021-11-24 10:20:00|8800.6|8794.6|8793.1|8787.1|8802.1|8796.1|8792.1|8786.1|1096
1637749500000|2021-11-24 10:25:00|8793.6|8787.6|8795.1|8789.1|8799.1|8793.1|8791.1|8785.1|129
1637749800000|2021-11-24 10:30:00|8794.1|8788.1|8791.6|8785.6|8795.1|8789.1|8787.6|8781.6|413
1637750100000|2021-11-24 10:35:00|8792.1|8786.1|8788.6|8782.6|8794.6|8788.6|8787.6|8781.6|95
1637750400000|2021-11-24 10:40:00|8788.1|8782.1|8787.1|8781.1|8789.1|8783.1|8785.1|8779.1|49
1637750700000|2021-11-24 10:45:00|8787.6|8781.6|8781.1|8775.1|8790.6|8784.6|8780.6|8774.6|136
1637751000000|2021-11-24 10:50:00|8780.6|8774.6|8780.6|8774.6|8782.1|8776.1|8776.1|8770.1|162
1637751300000|2021-11-24 10:55:00|8780.1|8774.1|8772.1|8766.1|8782.1|8776.1|8771.1|8765.1|200
1637751600000|2021-11-24 11:00:00|8772.6|8766.6|8763.1|8757.1|8773.1|8767.1|8763.1|8757.1|249
1637751900000|2021-11-24 11:05:00|8763.6|8757.6|8752.1|8746.1|8763.6|8757.6|8752.1|8746.1|448
1637752200000|2021-11-24 11:10:00|8751.1|8745.1|8750.6|8744.6|8754.6|8748.6|8750.1|8744.1|1527
1637752500000|2021-11-24 11:15:00|8750.1|8744.1|8758.6|8752.6|8759.1|8753.1|8749.6|8743.6|470
1637752800000|2021-11-24 11:20:00|8759.1|8753.1|8761.1|8755.1|8763.1|8757.1|8758.1|8752.1|76
1637753100000|2021-11-24 11:25:00|8760.6|8754.6|8765.1|8759.1|8766.1|8760.1|8759.1|8753.1|96
1637753400000|2021-11-24 11:30:00|8764.6|8758.6|8768.1|8762.1|8769.1|8763.1|8763.1|8757.1|101
1637753700000|2021-11-24 11:35:00|8768.6|8762.6|8774.1|8768.1|8774.6|8768.6|8768.1|8762.1|81
1637754000000|2021-11-24 11:40:00|8774.6|8768.6|8774.6|8768.6|8777.1|8771.1|8772.6|8766.6|65
1637754300000|2021-11-24 11:45:00|8774.1|8768.1|8774.6|8768.6|8777.1|8771.1|8773.1|8767.1|335
1637754600000|2021-11-24 11:50:00|8775.1|8769.1|8776.1|8770.1|8778.1|8772.1|8775.1|8769.1|31
1637754900000|2021-11-24 11:55:00|8776.6|8770.6|8776.1|8770.1|8777.1|8771.1|8772.1|8766.1|78
1637755200000|2021-11-24 12:00:00|8776.6|8770.6|8776.1|8770.1|8781.1|8775.1|8775.6|8769.6|71
1637755500000|2021-11-24 12:05:00|8776.6|8770.6|8767.1|8761.1|8777.1|8771.1|8765.6|8759.6|199
1637755800000|2021-11-24 12:10:00|8767.6|8761.6|8766.1|8760.1|8771.6|8765.6|8763.1|8757.1|63
1637756100000|2021-11-24 12:15:00|8766.6|8760.6|8771.1|8765.1|8773.6|8767.6|8764.6|8758.6|251
1637756400000|2021-11-24 12:20:00|8770.6|8764.6|8769.1|8763.1|8772.1|8766.1|8767.6|8761.6|143
1637756700000|2021-11-24 12:25:00|8768.6|8762.6|8770.1|8764.1|8774.1|8768.1|8768.6|8762.6|91
1637757000000|2021-11-24 12:30:00|8770.6|8764.6|8772.6|8766.6|8773.1|8767.1|8768.1|8762.1|51
1637757300000|2021-11-24 12:35:00|8772.1|8766.1|8774.1|8768.1|8774.1|8768.1|8770.6|8764.6|65
1637757600000|2021-11-24 12:40:00|8775.1|8769.1|8774.1|8768.1|8777.6|8771.6|8771.6|8765.6|566
1637757900000|2021-11-24 12:45:00|8773.1|8767.1|8769.1|8763.1|8774.1|8768.1|8768.1|8762.1|89
1637758200000|2021-11-24 12:50:00|8768.6|8762.6|8770.1|8764.1|8771.6|8765.6|8767.6|8761.6|28
1637758500000|2021-11-24 12:55:00|8769.6|8763.6|8771.1|8765.1|8773.1|8767.1|8768.6|8762.6|163
1637758800000|2021-11-24 13:00:00|8770.1|8764.1|8772.6|8766.6|8774.6|8768.6|8768.1|8762.1|70
1637759100000|2021-11-24 13:05:00|8772.1|8766.1|8769.6|8763.6|8775.1|8769.1|8766.6|8760.6|644
1637759400000|2021-11-24 13:10:00|8769.1|8763.1|8775.6|8769.6|8776.1|8770.1|8768.6|8762.6|27
1637759700000|2021-11-24 13:15:00|8775.1|8769.1|8773.1|8767.1|8776.1|8770.1|8768.6|8762.6|42
1637760000000|2021-11-24 13:20:00|8772.6|8766.6|8774.1|8768.1|8775.1|8769.1|8770.6|8764.6|50
1637760300000|2021-11-24 13:25:00|8774.6|8768.6|8776.6|8770.6|8778.6|8772.6|8770.1|8764.1|780
1637760600000|2021-11-24 13:30:00|8777.1|8771.1|8783.6|8777.6|8789.1|8783.1|8777.1|8771.1|92
1637760900000|2021-11-24 13:35:00|8784.1|8778.1|8757.6|8751.6|8784.1|8778.1|8757.1|8751.1|219
1637761200000|2021-11-24 13:40:00|8757.1|8751.1|8765.6|8759.6|8767.1|8761.1|8757.1|8751.1|54
1637761500000|2021-11-24 13:45:00|8765.1|8759.1|8757.6|8751.6|8766.1|8760.1|8757.1|8751.1|105
1637761800000|2021-11-24 13:50:00|8757.1|8751.1|8751.1|8745.1|8758.1|8752.1|8749.1|8743.1|165
1637762100000|2021-11-24 13:55:00|8749.6|8743.6|8746.1|8740.1|8750.1|8744.1|8743.1|8737.1|151
1637762400000|2021-11-24 14:00:00|8746.6|8740.6|8749.1|8743.1|8754.1|8748.1|8745.6|8739.6|50
1637762700000|2021-11-24 14:05:00|8749.6|8743.6|8738.1|8732.1|8751.6|8745.6|8738.1|8732.1|317
1637763000000|2021-11-24 14:10:00|8738.6|8732.6|8737.6|8731.6|8741.1|8735.1|8736.1|8730.1|278
1637763300000|2021-11-24 14:15:00|8738.1|8732.1|8734.1|8728.1|8739.1|8733.1|8730.6|8724.6|110
1637763600000|2021-11-24 14:20:00|8734.6|8728.6|8737.1|8731.1|8738.1|8732.1|8733.1|8727.1|58
1637763900000|2021-11-24 14:25:00|8737.6|8731.6|8730.1|8724.1|8741.1|8735.1|8730.1|8724.1|120
1637764200000|2021-11-24 14:30:00|8730.6|8724.6|8715.6|8709.6|8731.1|8725.1|8704.1|8698.1|1933
1637764500000|2021-11-24 14:35:00|8716.1|8710.1|8725.6|8719.6|8734.1|8728.1|8715.6|8709.6|760
1637764800000|2021-11-24 14:40:00|8726.1|8720.1|8724.6|8718.6|8735.1|8729.1|8719.1|8713.1|729
1637765100000|2021-11-24 14:45:00|8725.1|8719.1|8725.6|8719.6|8733.6|8727.6|8712.1|8706.1|414
1637765400000|2021-11-24 14:50:00|8726.1|8720.1|8734.1|8728.1|8736.1|8730.1|8724.6|8718.6|229
1637765700000|2021-11-24 14:55:00|8734.6|8728.6|8735.6|8729.6|8737.1|8731.1|8730.1|8724.1|178
1637766000000|2021-11-24 15:00:00|8735.1|8729.1|8740.6|8734.6|8751.1|8745.1|8731.1|8725.1|470
1637766300000|2021-11-24 15:05:00|8741.6|8735.6|8727.6|8721.6|8746.1|8740.1|8725.6|8719.6|681
1637766600000|2021-11-24 15:10:00|8727.1|8721.1|8738.1|8732.1|8739.1|8733.1|8724.6|8718.6|221
1637766900000|2021-11-24 15:15:00|8738.6|8732.6|8746.1|8740.1|8747.1|8741.1|8734.6|8728.6|264
1637767200000|2021-11-24 15:20:00|8745.6|8739.6|8748.1|8742.1|8753.1|8747.1|8740.1|8734.1|339
1637767500000|2021-11-24 15:25:00|8747.6|8741.6|8752.6|8746.6|8760.1|8754.1|8747.6|8741.6|303
1637767800000|2021-11-24 15:30:00|8753.1|8747.1|8763.6|8757.6|8765.1|8759.1|8748.6|8742.6|588
1637768100000|2021-11-24 15:35:00|8764.1|8758.1|8773.1|8767.1|8774.1|8768.1|8760.1|8754.1|377
1637768400000|2021-11-24 15:40:00|8772.6|8766.6|8764.1|8758.1|8775.6|8769.6|8763.1|8757.1|434
1637768700000|2021-11-24 15:45:00|8764.6|8758.6|8769.1|8763.1|8769.1|8763.1|8760.1|8754.1|153
1637769000000|2021-11-24 15:50:00|8768.6|8762.6|8769.1|8763.1|8776.1|8770.1|8767.1|8761.1|226
1637769300000|2021-11-24 15:55:00|8768.6|8762.6|8763.6|8757.6|8772.1|8766.1|8763.1|8757.1|436
1637769600000|2021-11-24 16:00:00|8764.6|8758.6|8759.6|8753.6|8764.6|8758.6|8756.6|8750.6|191
1637769900000|2021-11-24 16:05:00|8762.6|8756.6|8770.6|8764.6|8773.6|8767.6|8762.6|8756.6|449
1637770200000|2021-11-24 16:10:00|8771.6|8765.6|8777.6|8771.6|8779.6|8773.6|8771.6|8765.6|399
1637770500000|2021-11-24 16:15:00|8776.6|8770.6|8785.6|8779.6|8785.6|8779.6|8775.6|8769.6|126
1637770800000|2021-11-24 16:20:00|8784.6|8778.6|8783.6|8777.6|8787.6|8781.6|8782.6|8776.6|150
1637771100000|2021-11-24 16:25:00|8782.6|8776.6|8781.6|8775.6|8784.6|8778.6|8774.6|8768.6|1009
1637771400000|2021-11-24 16:30:00|8780.6|8774.6|8770.6|8764.6|8785.6|8779.6|8770.6|8764.6|246
1637771700000|2021-11-24 16:35:00|8769.6|8763.6|8764.6|8758.6|8771.6|8765.6|8763.6|8757.6|238
1637772000000|2021-11-24 16:40:00|8763.6|8757.6|8767.6|8761.6|8772.6|8766.6|8762.6|8756.6|268
1637772300000|2021-11-24 16:45:00|8768.6|8762.6|8776.6|8770.6|8777.6|8771.6|8768.6|8762.6|195
1637772600000|2021-11-24 16:50:00|8777.6|8771.6|8770.6|8764.6|8777.6|8771.6|8770.6|8764.6|280
1637772900000|2021-11-24 16:55:00|8771.6|8765.6|8770.6|8764.6|8773.6|8767.6|8769.6|8763.6|163
1637773200000|2021-11-24 17:00:00|8771.6|8765.6|8774.6|8768.6|8774.6|8768.6|8769.6|8763.6|139
1637773500000|2021-11-24 17:05:00|8773.6|8767.6|8767.6|8761.6|8773.6|8767.6|8765.6|8759.6|84
1637773800000|2021-11-24 17:10:00|8768.6|8762.6|8770.6|8764.6|8774.6|8768.6|8768.6|8762.6|69
1637774100000|2021-11-24 17:15:00|8769.6|8763.6|8762.6|8756.6|8769.6|8763.6|8762.6|8756.6|109
1637774400000|2021-11-24 17:20:00|8763.6|8757.6|8760.6|8754.6|8763.6|8757.6|8757.6|8751.6|124
1637774700000|2021-11-24 17:25:00|8759.6|8753.6|8760.6|8754.6|8761.6|8755.6|8757.6|8751.6|69
1637775000000|2021-11-24 17:30:00|8762.6|8756.6|8761.6|8755.6|8762.6|8756.6|8760.6|8754.6|63
1637775300000|2021-11-24 17:35:00|8759.6|8753.6|8762.6|8756.6|8763.6|8757.6|8759.6|8753.6|88
1637775600000|2021-11-24 17:40:00|8761.6|8755.6|8760.6|8754.6|8761.6|8755.6|8758.6|8752.6|50
1637775900000|2021-11-24 17:45:00|8761.6|8755.6|8764.6|8758.6|8765.6|8759.6|8761.6|8755.6|133
1637776200000|2021-11-24 17:50:00|8766.6|8760.6|8766.6|8760.6|8766.6|8760.6|8764.6|8758.6|56
1637776500000|2021-11-24 17:55:00|8767.6|8761.6|8766.6|8760.6|8767.6|8761.6|8764.6|8758.6|51
1637776800000|2021-11-24 18:00:00|8767.6|8761.6|8768.6|8762.6|8771.6|8765.6|8765.6|8759.6|99
1637777100000|2021-11-24 18:05:00|8769.6|8763.6|8770.6|8764.6|8771.6|8765.6|8768.6|8762.6|104
1637777400000|2021-11-24 18:10:00|8771.6|8765.6|8773.6|8767.6|8774.6|8768.6|8770.6|8764.6|52
1637777700000|2021-11-24 18:15:00|8774.6|8768.6|8774.6|8768.6|8777.6|8771.6|8774.6|8768.6|124
1637778000000|2021-11-24 18:20:00|8773.6|8767.6|8778.6|8772.6|8778.6|8772.6|8773.6|8767.6|88
1637778300000|2021-11-24 18:25:00|8776.6|8770.6|8766.6|8760.6|8777.6|8771.6|8766.6|8760.6|181
1637778600000|2021-11-24 18:30:00|8767.6|8761.6|8765.6|8759.6|8770.6|8764.6|8765.6|8759.6|137
1637778900000|2021-11-24 18:35:00|8764.6|8758.6|8762.6|8756.6|8768.6|8762.6|8760.6|8754.6|88
1637779200000|2021-11-24 18:40:00|8761.6|8755.6|8762.6|8756.6|8766.6|8760.6|8761.6|8755.6|70
1637779500000|2021-11-24 18:45:00|8761.6|8755.6|8763.6|8757.6|8764.6|8758.6|8761.6|8755.6|67
1637779800000|2021-11-24 18:50:00|8764.6|8758.6|8764.6|8758.6|8766.6|8760.6|8764.6|8758.6|72
1637780100000|2021-11-24 18:55:00|8765.6|8759.6|8773.2|8749.8|8773.2|8763.6|8762.6|8749.8|97
1637780400000|2021-11-24 19:00:00|8773.1|8749.7|8771|8747.6|8781.1|8757.7|8767.6|8744.2|0
1637780700000|2021-11-24 19:05:00|8771.1|8747.7|8764.4|8741|8774.7|8751.3|8763.9|8740.5|0
1637781000000|2021-11-24 19:10:00|8764.5|8741.1|8768.5|8745.1|8768.5|8745.1|8757.8|8734.4|0
1637781300000|2021-11-24 19:15:00|8769.2|8745.8|8772.9|8749.5|8773.1|8749.7|8767.9|8744.5|0
1637781600000|2021-11-24 19:20:00|8772.8|8749.4|8774.7|8751.3|8775.9|8752.5|8772.3|8748.9|0
1637781900000|2021-11-24 19:25:00|8774.8|8751.4|8770.5|8747.1|8775.1|8751.7|8770.1|8746.7|0
1637782200000|2021-11-24 19:30:00|8770.6|8747.2|8774.1|8750.7|8777.5|8754.1|8770.5|8747.1|0
1637782500000|2021-11-24 19:35:00|8773.9|8750.5|8774.9|8751.5|8775.9|8752.5|8773.2|8749.8|0
1637782800000|2021-11-24 19:40:00|8774.8|8751.4|8783.1|8759.7|8783.3|8759.9|8773.7|8750.3|0
1637783100000|2021-11-24 19:45:00|8783.2|8759.8|8781.1|8757.7|8785.8|8762.4|8781|8757.6|0
1637783400000|2021-11-24 19:50:00|8781.2|8757.8|8785.5|8762.1|8786.7|8763.3|8781.2|8757.8|0
1637783700000|2021-11-24 19:55:00|8785.4|8762|8786.6|8763.2|8787.8|8764.4|8785.1|8761.7|0
1637784000000|2021-11-24 20:00:00|8786.4|8763|8785.1|8761.7|8786.9|8763.5|8782.6|8759.2|0
1637784300000|2021-11-24 20:05:00|8785|8761.6|8791.9|8768.5|8791.9|8768.5|8784.1|8760.7|0
1637784600000|2021-11-24 20:10:00|8791.8|8768.4|8795.6|8772.2|8795.6|8772.2|8791.1|8767.7|0
1637784900000|2021-11-24 20:15:00|8795.5|8772.1|8798.1|8774.7|8798.5|8775.1|8793.4|8770|0
1637785200000|2021-11-24 20:20:00|8798.2|8774.8|8797.9|8774.5|8799.4|8776|8797.3|8773.9|0
1637785500000|2021-11-24 20:25:00|8798|8774.6|8799.5|8776.1|8800|8776.6|8797.7|8774.3|0
1637785800000|2021-11-24 20:30:00|8799.6|8776.2|8795|8771.6|8799.9|8776.5|8791.9|8768.5|0
1637786100000|2021-11-24 20:35:00|8795.2|8771.8|8802.4|8779|8803.6|8780.2|8795.1|8771.7|0
1637786400000|2021-11-24 20:40:00|8802.1|8778.7|8798.5|8775.1|8803|8779.6|8798.1|8774.7|0
1637786700000|2021-11-24 20:45:00|8798.4|8775|8796.9|8773.5|8798.7|8775.3|8794.3|8770.9|0
1637787000000|2021-11-24 20:50:00|8797.2|8773.8|8798.8|8775.4|8798.8|8775.4|8795.2|8771.8|0
1637787300000|2021-11-24 20:55:00|8798.7|8775.3|8797.6|8774.2|8801.6|8778.2|8794.5|8771.1|0
1637787600000|2021-11-24 21:00:00|8796.8|8773.4|8798.7|8775.3|8798.7|8775.3|8794.2|8770.8|0
1637787900000|2021-11-24 21:05:00|8798.3|8774.9|8797|8773.6|8799.4|8776|8796.7|8773.3|0
1637788200000|2021-11-24 21:10:00|8797.4|8774|8798.9|8775.5|8799.7|8776.3|8797|8773.6|0
1637788500000|2021-11-24 21:15:00|8798.5|8775.1|8798.3|8774.9|8799.3|8775.9|8797.9|8774.5|0
1637788800000|2021-11-24 21:20:00|8797.9|8774.5|8799.4|8776|8799.4|8776|8797.9|8774.5|0
1637789100000|2021-11-24 21:25:00|8799.8|8776.4|8800.2|8776.8|8800.2|8776.8|8798.7|8775.3|0
1637789400000|2021-11-24 21:30:00|8800.5|8777.1|8800.9|8777.5|8801.7|8778.3|8800.5|8777.1|0
1637789700000|2021-11-24 21:35:00|8801.3|8777.9|8801.7|8778.3|8801.7|8778.3|8800.9|8777.5|0
1637790000000|2021-11-24 21:40:00|8801.8|8778.4|8802|8778.6|8803.1|8779.7|8801.7|8778.3|0
1637790300000|2021-11-24 21:45:00|8801.8|8778.4|8801.3|8777.9|8802|8778.6|8800.9|8777.5|0
1637790600000|2021-11-24 21:50:00|8801.7|8778.3|8802|8778.6|8802.4|8779|8801.3|8777.9|0
1637790900000|2021-11-24 21:55:00|8801.8|8778.4|8800.5|8777.1|8801.8|8778.4|8800.5|8777.1|0
1637791200000|2021-11-24 22:00:00|8800.3|8776.9|8800.5|8777.1|8800.7|8777.3|8800.1|8776.7|0
1637791500000|2021-11-24 22:05:00|8800.4|8777|8800.5|8777.1|8800.5|8777.1|8800.4|8777|0
1637791800000|2021-11-24 22:10:00|8800.4|8777|8800.4|8777|8800.5|8777.1|8800.2|8776.8|0
1637792100000|2021-11-24 22:15:00|8800.5|8777.1|8800.7|8777.3|8800.7|8777.3|8800.3|8776.9|0
1637792400000|2021-11-24 22:20:00|8800.5|8777.1|8800.3|8776.9|8800.7|8777.3|8800.3|8776.9|0
1637792700000|2021-11-24 22:25:00|8800.4|8777|8800.4|8777|8800.5|8777.1|8800.4|8777|0
1637793000000|2021-11-24 22:30:00|8800.5|8777.1|8800.1|8776.7|8800.7|8777.3|8800.1|8776.7|0
1637793300000|2021-11-24 22:35:00|8800|8776.6|8800.4|8777|8800.4|8777|8799.8|8776.4|0
1637793600000|2021-11-24 22:40:00|8800.3|8776.9|8800.4|8777|8800.4|8777|8800.3|8776.9|0
1637793900000|2021-11-24 22:45:00|8800.7|8777.3|8800.4|8777|8800.8|8777.4|8800.3|8776.9|0
1637794200000|2021-11-24 22:50:00|8800.9|8777.5|8800.8|8777.4|8800.9|8777.5|8800.4|8777|0
1637794500000|2021-11-24 22:55:00|8800.9|8777.5|8801|8777.6|8801|8777.6|8800.8|8777.4|0
1637794800000|2021-11-24 23:00:00|8800.3|8776.9|8803.5|8780.1|8803.5|8780.1|8800.3|8776.9|0
1637795100000|2021-11-24 23:05:00|8803.1|8779.7|8801.7|8778.3|8804.3|8780.9|8801.7|8778.3|0
1637795400000|2021-11-24 23:10:00|8801.8|8778.4|8801.7|8778.3|8802.8|8779.4|8800.9|8777.5|0
1637795700000|2021-11-24 23:15:00|8802|8778.6|8804.4|8781|8804.8|8781.4|8802|8778.6|0
1637796000000|2021-11-24 23:20:00|8804.6|8781.2|8804.4|8781|8804.8|8781.4|8804|8780.6|0
1637796300000|2021-11-24 23:25:00|8804|8780.6|8804|8780.6|8804.8|8781.4|8803.7|8780.3|0
1637796600000|2021-11-24 23:30:00|8804.4|8781|8804|8780.6|8805.1|8781.7|8803.3|8779.9|0
1637796900000|2021-11-24 23:35:00|8804.2|8780.8|8802.9|8779.5|8804.4|8781|8802.2|8778.8|0
1637797200000|2021-11-24 23:40:00|8803.7|8780.3|8802.5|8779.1|8804.4|8781|8802.2|8778.8|0
1637797500000|2021-11-24 23:45:00|8802.2|8778.8|8802.5|8779.1|8804.4|8781|8801.8|8778.4|0
1637797800000|2021-11-24 23:50:00|8802.9|8779.5|8802.9|8779.5|8803.3|8779.9|8801.8|8778.4|0
1637798100000|2021-11-24 23:55:00|8803.3|8779.9|8803.7|8780.3|8804.8|8781.4|8803.3|8779.9|0
1637798400000|2021-11-25 00:00:00|8803.3|8779.9|8805.6|8782.2|8807.1|8783.7|8803.3|8779.9|0
1637798700000|2021-11-25 00:05:00|8806|8782.6|8804.8|8781.4|8806|8782.6|8803.6|8780.2|0
1637799000000|2021-11-25 00:10:00|8804.4|8781|8805.1|8781.7|8805.5|8782.1|8804.4|8781|0
1637799300000|2021-11-25 00:15:00|8804.8|8781.4|8808.6|8785.2|8809.3|8785.9|8804|8780.6|0
1637799600000|2021-11-25 00:20:00|8808.7|8785.3|8809.4|8786|8809.4|8786|8807.3|8783.9|0
1637799900000|2021-11-25 00:25:00|8809.6|8786.2|8808.9|8785.5|8810.1|8786.7|8808.1|8784.7|0
1637800200000|2021-11-25 00:30:00|8808.8|8785.4|8811.8|8788.4|8812.5|8789.1|8808.8|8785.4|0
1637800500000|2021-11-25 00:35:00|8812|8788.6|8811.9|8788.5|8813.3|8789.9|8811.7|8788.3|0
1637800800000|2021-11-25 00:40:00|8812|8788.6|8811.9|8788.5|8812.7|8789.3|8811.9|8788.5|0
1637801100000|2021-11-25 00:45:00|8811.7|8788.3|8813.8|8790.4|8814.7|8791.3|8811.7|8788.3|0
1637801400000|2021-11-25 00:50:00|8813.6|8790.2|8816|8792.6|8816.2|8792.8|8812.6|8789.2|0
1637801700000|2021-11-25 00:55:00|8815.8|8792.4|8818.7|8795.3|8819.4|8796|8814.8|8791.4|0
1637802000000|2021-11-25 01:00:00|8818.5|8795.1|8819.2|8795.8|8819.6|8796.2|8817.3|8793.9|0
1637802300000|2021-11-25 01:05:00|8819.3|8795.9|8817.8|8794.4|8820.3|8796.9|8817.6|8794.2|0
1637802600000|2021-11-25 01:10:00|8818|8794.6|8819.8|8796.4|8820.5|8797.1|8818|8794.6|0
1637802900000|2021-11-25 01:15:00|8813.4|8790|8782.6|8776.6|8813.6|8805.6|8773.6|8767.6|9039
1637803200000|2021-11-25 01:20:00|8783.6|8777.6|8784.6|8778.6|8795.6|8789.6|8779.6|8773.6|924
1637803500000|2021-11-25 01:25:00|8783.6|8777.6|8769.6|8763.6|8786.6|8780.6|8766.6|8760.6|960
1637803800000|2021-11-25 01:30:00|8770.6|8764.6|8766.8|8760.8|8786.6|8780.6|8756.8|8750.8|5224
1637804100000|2021-11-25 01:35:00|8764.8|8758.8|8764.8|8758.8|8771.8|8765.8|8758.8|8752.8|19464
1637804400000|2021-11-25 01:40:00|8763.8|8757.8|8757.8|8751.8|8772.8|8766.8|8754.8|8748.8|3629
1637804700000|2021-11-25 01:45:00|8756.8|8750.8|8749.8|8743.8|8760.8|8754.8|8746.8|8740.8|5278
1637805000000|2021-11-25 01:50:00|8747.8|8741.8|8742.8|8736.8|8751.8|8745.8|8738.8|8732.8|4400
1637805300000|2021-11-25 01:55:00|8743.8|8737.8|8729.8|8723.8|8743.8|8737.8|8724.8|8718.8|2728
1637805600000|2021-11-25 02:00:00|8728.8|8722.8|8737.8|8731.8|8748.8|8742.8|8726.8|8720.8|5149
1637805900000|2021-11-25 02:05:00|8738.8|8732.8|8747.8|8741.8|8747.8|8741.8|8731.8|8725.8|915
1637806200000|2021-11-25 02:10:00|8746.8|8740.8|8749.8|8743.8|8754.8|8748.8|8743.8|8737.8|1425
1637806500000|2021-11-25 02:15:00|8748.8|8742.8|8762.8|8756.8|8767.8|8761.8|8747.8|8741.8|1285
1637806800000|2021-11-25 02:20:00|8763.8|8757.8|8764.8|8758.8|8768.8|8762.8|8755.8|8749.8|707
1637807100000|2021-11-25 02:25:00|8765.8|8759.8|8775.8|8769.8|8776.8|8770.8|8764.8|8758.8|848
1637807400000|2021-11-25 02:30:00|8776.8|8770.8|8770.8|8764.8|8785.8|8779.8|8770.8|8764.8|1253
1637807700000|2021-11-25 02:35:00|8769.8|8763.8|8766.8|8760.8|8775.8|8769.8|8763.8|8757.8|827
1637808000000|2021-11-25 02:40:00|8765.8|8759.8|8757.8|8751.8|8770.8|8764.8|8756.8|8750.8|1325
1637808300000|2021-11-25 02:45:00|8758.8|8752.8|8767.8|8761.8|8767.8|8761.8|8755.8|8749.8|1028
1637808600000|2021-11-25 02:50:00|8766.8|8760.8|8764.8|8758.8|8768.8|8762.8|8760.8|8754.8|1722
1637808900000|2021-11-25 02:55:00|8765.8|8759.8|8767.8|8761.8|8773.8|8767.8|8763.8|8757.8|4051
1637809200000|2021-11-25 03:00:00|8768.8|8762.8|8759.8|8753.8|8768.8|8762.8|8759.8|8753.8|735
1637809500000|2021-11-25 03:05:00|8760.8|8754.8|8760.8|8754.8|8762.8|8756.8|8755.8|8749.8|501
1637809800000|2021-11-25 03:10:00|8761.8|8755.8|8755.8|8749.8|8765.8|8759.8|8754.8|8748.8|2190
1637810100000|2021-11-25 03:15:00|8754.8|8748.8|8756.8|8750.8|8759.8|8753.8|8752.8|8746.8|595
1637810400000|2021-11-25 03:20:00|8755.8|8749.8|8771.8|8765.8|8773.8|8767.8|8755.8|8749.8|396
1637810700000|2021-11-25 03:25:00|8770.8|8764.8|8776.8|8770.8|8776.8|8770.8|8769.8|8763.8|1154
1637811000000|2021-11-25 03:30:00|8775.8|8769.8|8782.8|8776.8|8784.8|8778.8|8775.8|8769.8|1940
1637811300000|2021-11-25 03:35:00|8783.8|8777.8|8785.8|8779.8|8787.8|8781.8|8781.8|8775.8|833
1637811600000|2021-11-25 03:40:00|8786.8|8780.8|8798.8|8792.8|8802.8|8796.8|8786.8|8780.8|1043
1637811900000|2021-11-25 03:45:00|8797.8|8791.8|8796.8|8790.8|8799.8|8793.8|8794.8|8788.8|549
1637812200000|2021-11-25 03:50:00|8797.8|8791.8|8798.8|8792.8|8802.8|8796.8|8796.8|8790.8|568
1637812500000|2021-11-25 03:55:00|8799.8|8793.8|8798.8|8792.8|8802.8|8796.8|8795.8|8789.8|995
1637812800000|2021-11-25 04:00:00|8806.3|8782.9|8806.6|8783.2|8807.1|8783.7|8805.8|8782.4|1
1637813100000|2021-11-25 04:05:00|8806.8|8783.4|8807.7|8784.3|8807.9|8784.5|8806.7|8783.3|0
1637813400000|2021-11-25 04:10:00|8807.2|8783.8|8807.3|8783.9|8808.6|8785.2|8807.2|8783.8|0
1637813700000|2021-11-25 04:15:00|8807.1|8783.7|8807.3|8783.9|8807.5|8784.1|8806.6|8783.2|0
1637814000000|2021-11-25 04:20:00|8806.8|8783.4|8806.6|8783.2|8807.5|8784.1|8805.8|8782.4|0
1637814300000|2021-11-25 04:25:00|8806.4|8783|8806.8|8783.4|8806.8|8783.4|8805.9|8782.5|0
1637814600000|2021-11-25 04:30:00|8806.6|8783.2|8806.1|8782.7|8807|8783.6|8805.9|8782.5|0
1637814900000|2021-11-25 04:35:00|8806.3|8782.9|8806.3|8782.9|8806.8|8783.4|8806.1|8782.7|0
1637815200000|2021-11-25 04:40:00|8806.4|8783|8806.3|8782.9|8806.5|8783.1|8805.4|8782|0
1637815500000|2021-11-25 04:45:00|8806.5|8783.1|8805.6|8782.2|8806.7|8783.3|8805.4|8782|0
1637815800000|2021-11-25 04:50:00|8805.8|8782.4|8806.9|8783.5|8806.9|8783.5|8805.6|8782.2|0
1637816100000|2021-11-25 04:55:00|8807.4|8784|8806.5|8783.1|8807.4|8784|8806.5|8783.1|0
1637816400000|2021-11-25 05:00:00|8797.8|8791.8|8785.8|8779.8|8797.8|8791.8|8785.8|8779.8|865
1637816700000|2021-11-25 05:05:00|8784.8|8778.8|8789.8|8783.8|8793.8|8787.8|8782.8|8776.8|650
1637817000000|2021-11-25 05:10:00|8788.8|8782.8|8793.8|8787.8|8795.8|8789.8|8784.8|8778.8|1344
1637817300000|2021-11-25 05:15:00|8792.8|8786.8|8796.8|8790.8|8797.8|8791.8|8788.8|8782.8|883
1637817600000|2021-11-25 05:20:00|8797.8|8791.8|8801.8|8795.8|8803.8|8797.8|8795.8|8789.8|483
1637817900000|2021-11-25 05:25:00|8802.8|8796.8|8808.8|8802.8|8814.8|8808.8|8799.8|8793.8|927
1637818200000|2021-11-25 05:30:00|8809.8|8803.8|8814.8|8808.8|8817.8|8811.8|8806.8|8800.8|1049
1637818500000|2021-11-25 05:35:00|8815.8|8809.8|8823.8|8817.8|8825.8|8819.8|8813.8|8807.8|1081
1637818800000|2021-11-25 05:40:00|8822.8|8816.8|8810.8|8804.8|8822.8|8816.8|8810.8|8804.8|556
1637819100000|2021-11-25 05:45:00|8809.8|8803.8|8809.8|8803.8|8813.8|8807.8|8806.8|8800.8|1581
1637819400000|2021-11-25 05:50:00|8808.8|8802.8|8810.8|8804.8|8811.8|8805.8|8806.8|8800.8|884
1637819700000|2021-11-25 05:55:00|8811.8|8805.8|8820.8|8814.8|8821.8|8815.8|8810.8|8804.8|887
1637820000000|2021-11-25 06:00:00|8821.8|8815.8|8814.8|8808.8|8823.8|8817.8|8813.8|8807.8|700
1637820300000|2021-11-25 06:05:00|8815.8|8809.8|8811.8|8805.8|8819.8|8813.8|8810.8|8804.8|1369
1637820600000|2021-11-25 06:10:00|8812.8|8806.8|8809.8|8803.8|8814.8|8808.8|8807.8|8801.8|662
1637820900000|2021-11-25 06:15:00|8808.8|8802.8|8800.8|8794.8|8811.8|8805.8|8799.8|8793.8|900
1637821200000|2021-11-25 06:20:00|8801.8|8795.8|8803.8|8797.8|8805.8|8799.8|8799.8|8793.8|819
1637821500000|2021-11-25 06:25:00|8806.8|8800.8|8803.8|8797.8|8807.8|8801.8|8802.8|8796.8|1030
1637821800000|2021-11-25 06:30:00|8804.8|8798.8|8806.8|8800.8|8806.8|8800.8|8798.8|8792.8|585
1637822100000|2021-11-25 06:35:00|8807.8|8801.8|8807.8|8801.8|8809.8|8803.8|8802.8|8796.8|437
1637822400000|2021-11-25 06:40:00|8806.8|8800.8|8816.8|8810.8|8819.8|8813.8|8805.8|8799.8|711
1637822700000|2021-11-25 06:45:00|8818.8|8812.8|8826.8|8820.8|8827.8|8821.8|8813.8|8807.8|4688
1637823000000|2021-11-25 06:50:00|8825.8|8819.8|8823.8|8817.8|8828.8|8822.8|8820.8|8814.8|1050
1637823300000|2021-11-25 06:55:00|8822.8|8816.8|8822.8|8816.8|8823.8|8817.8|8817.8|8811.8|732
1637823600000|2021-11-25 07:00:00|8823.8|8817.8|8820.8|8814.8|8823.8|8817.8|8817.8|8811.8|696
1637823900000|2021-11-25 07:05:00|8818.8|8812.8|8823.8|8817.8|8826.8|8820.8|8817.8|8811.8|441
1637824200000|2021-11-25 07:10:00|8824.8|8818.8|8824.8|8818.8|8830.8|8824.8|8822.8|8816.8|806
1637824500000|2021-11-25 07:15:00|8823.8|8817.8|8821.8|8815.8|8827.8|8821.8|8818.8|8812.8|1084
1637824800000|2021-11-25 07:20:00|8820.8|8814.8|8820.8|8814.8|8821.8|8815.8|8814.8|8808.8|1056
1637825100000|2021-11-25 07:25:00|8821.8|8815.8|8818.8|8812.8|8822.8|8816.8|8814.8|8808.8|630
1637825400000|2021-11-25 07:30:00|8819.8|8813.8|8822.8|8816.8|8827.8|8821.8|8819.8|8813.8|685
1637825700000|2021-11-25 07:35:00|8823.8|8817.8|8821.8|8815.8|8824.8|8818.8|8818.8|8812.8|1288
1637826000000|2021-11-25 07:40:00|8820.8|8814.8|8821.8|8815.8|8822.8|8816.8|8818.8|8812.8|617
1637826300000|2021-11-25 07:45:00|8820.8|8814.8|8823.8|8817.8|8825.8|8819.8|8820.8|8814.8|802
1637826600000|2021-11-25 07:50:00|8822.8|8816.8|8824.8|8818.8|8826.8|8820.8|8821.8|8815.8|1772
1637826900000|2021-11-25 07:55:00|8823.8|8817.8|8817.8|8811.8|8823.8|8817.8|8816.8|8810.8|1149
1637827200000|2021-11-25 08:00:00|8818.8|8812.8|8811.8|8805.8|8819.8|8813.8|8806.8|8800.8|5022
1637827500000|2021-11-25 08:05:00|8810.8|8804.8|8815.8|8809.8|8817.8|8811.8|8810.8|8804.8|1865
1637827800000|2021-11-25 08:10:00|8816.8|8810.8|8819.8|8813.8|8821.8|8815.8|8812.8|8806.8|24005
1637828100000|2021-11-25 08:15:00|8820.8|8814.8|8819.8|8813.8|8821.8|8815.8|8817.8|8811.8|5691
1637828400000|2021-11-25 08:20:00|8820.8|8814.8|8826.8|8820.8|8827.8|8821.8|8819.8|8813.8|3550
1637828700000|2021-11-25 08:25:00|8827.8|8821.8|8826.8|8820.8|8829.8|8823.8|8824.8|8818.8|1579
1637829000000|2021-11-25 08:30:00|8835|8811.6|8838.5|8815.1|8839.5|8816.1|8831.9|8808.5|0
1637829300000|2021-11-25 08:35:00|8838.3|8814.9|8836.7|8813.3|8838.8|8815.4|8834.4|8811|0
1637829600000|2021-11-25 08:40:00|8837.2|8813.8|8833.6|8810.2|8837.2|8813.8|8832.2|8808.8|0
1637829900000|2021-11-25 08:45:00|8834.6|8811.2|8834.8|8811.4|8835.5|8812.1|8831.9|8808.5|0
1637830200000|2021-11-25 08:50:00|8834.6|8811.2|8835.7|8812.3|8836.6|8813.2|8834.1|8810.7|0
1637830500000|2021-11-25 08:55:00|8835.4|8812|8838.7|8815.3|8839.4|8816|8835.4|8812|0
1637830800000|2021-11-25 09:00:00|8838.4|8815|8837.5|8814.1|8839.1|8815.7|8835.6|8812.2|0
1637831100000|2021-11-25 09:05:00|8837.7|8814.3|8838.1|8814.7|8839.4|8816|8836.9|8813.5|0
1637831400000|2021-11-25 09:10:00|8838.2|8814.8|8837.1|8813.7|8839.2|8815.8|8836|8812.6|0
1637831700000|2021-11-25 09:15:00|8837.3|8813.9|8816.8|8810.8|8837.6|8815.8|8813.8|8807.8|78
1637832000000|2021-11-25 09:20:00|8815.8|8809.8|8814.8|8808.8|8817.8|8811.8|8813.8|8807.8|104
1637832300000|2021-11-25 09:25:00|8813.8|8807.8|8812.8|8806.8|8813.8|8807.8|8812.8|8806.8|43
1637832600000|2021-11-25 09:30:00|8814.8|8808.8|8813.8|8807.8|8815.8|8809.8|8813.8|8807.8|211
1637832900000|2021-11-25 09:35:00|8812.8|8806.8|8811.8|8805.8|8813.8|8807.8|8811.8|8805.8|229
1637833200000|2021-11-25 09:40:00|8810.8|8804.8|8809.8|8803.8|8811.8|8805.8|8809.8|8803.8|290
1637833500000|2021-11-25 09:45:00|8807.8|8801.8|8807.8|8801.8|8809.8|8803.8|8804.8|8798.8|93
1637833800000|2021-11-25 09:50:00|8806.8|8800.8|8809.8|8803.8|8810.8|8804.8|8806.8|8800.8|68
1637834100000|2021-11-25 09:55:00|8810.8|8804.8|8809.8|8803.8|8810.8|8804.8|8808.8|8802.8|293
1637834400000|2021-11-25 10:00:00|8809.3|8803.3|8807.3|8801.3|8809.8|8803.8|8807.3|8801.3|40
1637834700000|2021-11-25 10:05:00|8807.8|8801.8|8807.3|8801.3|8808.3|8802.3|8805.3|8799.3|133
1637835000000|2021-11-25 10:10:00|8807.8|8801.8|8808.8|8802.8|8809.3|8803.3|8807.3|8801.3|14
1637835300000|2021-11-25 10:15:00|8808.3|8802.3|8808.3|8802.3|8810.3|8804.3|8808.3|8802.3|5
1637835600000|2021-11-25 10:20:00|8808.8|8802.8|8808.8|8802.8|8809.3|8803.3|8807.3|8801.3|226
1637835900000|2021-11-25 10:25:00|8809.3|8803.3|8804.8|8798.8|8809.3|8803.3|8804.3|8798.3|19
1637836200000|2021-11-25 10:30:00|8804.3|8798.3|8805.8|8799.8|8806.8|8800.8|8804.3|8798.3|85
1637836500000|2021-11-25 10:35:00|8806.3|8800.3|8807.3|8801.3|8808.3|8802.3|8805.3|8799.3|76
1637836800000|2021-11-25 10:40:00|8806.8|8800.8|8808.3|8802.3|8808.3|8802.3|8805.3|8799.3|12
1637837100000|2021-11-25 10:45:00|8807.8|8801.8|8809.3|8803.3|8809.8|8803.8|8806.3|8800.3|31
1637837400000|2021-11-25 10:50:00|8808.8|8802.8|8789.8|8783.8|8810.3|8804.3|8786.8|8780.8|698
1637837700000|2021-11-25 10:55:00|8789.3|8783.3|8790.3|8784.3|8792.3|8786.3|8787.3|8781.3|46
1637838000000|2021-11-25 11:00:00|8790.8|8784.8|8791.3|8785.3|8793.3|8787.3|8788.3|8782.3|42
1637838300000|2021-11-25 11:05:00|8791.8|8785.8|8793.8|8787.8|8794.3|8788.3|8790.8|8784.8|12
1637838600000|2021-11-25 11:10:00|8794.3|8788.3|8792.3|8786.3|8794.3|8788.3|8791.3|8785.3|31
1637838900000|2021-11-25 11:15:00|8791.8|8785.8|8792.3|8786.3|8794.3|8788.3|8790.3|8784.3|13
1637839200000|2021-11-25 11:20:00|8791.8|8785.8|8792.8|8786.8|8793.8|8787.8|8790.3|8784.3|18
1637839500000|2021-11-25 11:25:00|8793.3|8787.3|8796.3|8790.3|8796.8|8790.8|8792.3|8786.3|4
1637839800000|2021-11-25 11:30:00|8796.8|8790.8|8796.8|8790.8|8797.3|8791.3|8795.3|8789.3|8
1637840100000|2021-11-25 11:35:00|8796.3|8790.3|8800.3|8794.3|8800.3|8794.3|8795.8|8789.8|35
1637840400000|2021-11-25 11:40:00|8799.8|8793.8|8800.8|8794.8|8801.8|8795.8|8798.8|8792.8|355
1637840700000|2021-11-25 11:45:00|8800.3|8794.3|8798.3|8792.3|8800.8|8794.8|8798.3|8792.3|135
1637841000000|2021-11-25 11:50:00|8797.8|8791.8|8798.3|8792.3|8799.3|8793.3|8796.3|8790.3|17
1637841300000|2021-11-25 11:55:00|8798.8|8792.8|8798.8|8792.8|8799.8|8793.8|8796.8|8790.8|14
1637841600000|2021-11-25 12:00:00|8798.3|8792.3|8797.8|8791.8|8798.8|8792.8|8796.8|8790.8|2
1637841900000|2021-11-25 12:05:00|8798.3|8792.3|8799.8|8793.8|8800.3|8794.3|8796.8|8790.8|8
1637842200000|2021-11-25 12:10:00|8800.3|8794.3|8800.8|8794.8|8801.3|8795.3|8798.8|8792.8|4
1637842500000|2021-11-25 12:15:00|8801.3|8795.3|8803.3|8797.3|8803.3|8797.3|8800.8|8794.8|10
1637842800000|2021-11-25 12:20:00|8802.8|8796.8|8802.3|8796.3|8803.3|8797.3|8801.8|8795.8|1612
1637843100000|2021-11-25 12:25:00|8802.8|8796.8|8800.3|8794.3|8802.8|8796.8|8798.8|8792.8|6
1637843400000|2021-11-25 12:30:00|8800.8|8794.8|8802.8|8796.8|8803.3|8797.3|8799.3|8793.3|23
1637843700000|2021-11-25 12:35:00|8803.3|8797.3|8800.8|8794.8|8803.8|8797.8|8800.3|8794.3|9
1637844000000|2021-11-25 12:40:00|8801.3|8795.3|8800.3|8794.3|8801.3|8795.3|8799.8|8793.8|4
1637844300000|2021-11-25 12:45:00|8799.8|8793.8|8797.8|8791.8|8800.3|8794.3|8797.8|8791.8|4
1637844600000|2021-11-25 12:50:00|8798.3|8792.3|8799.8|8793.8|8799.8|8793.8|8797.3|8791.3|3
1637844900000|2021-11-25 12:55:00|8799.3|8793.3|8796.8|8790.8|8799.3|8793.3|8796.8|8790.8|5
1637845200000|2021-11-25 13:00:00|8796.3|8790.3|8791.8|8785.8|8797.3|8791.3|8791.8|8785.8|142
1637845500000|2021-11-25 13:05:00|8791.3|8785.3|8792.8|8786.8|8793.8|8787.8|8791.3|8785.3|15
1637845800000|2021-11-25 13:10:00|8792.3|8786.3|8792.8|8786.8|8794.3|8788.3|8792.3|8786.3|2
1637846100000|2021-11-25 13:15:00|8793.3|8787.3|8794.3|8788.3|8795.3|8789.3|8792.8|8786.8|4
1637846400000|2021-11-25 13:20:00|8793.8|8787.8|8792.3|8786.3|8794.3|8788.3|8792.3|8786.3|12
1637846700000|2021-11-25 13:25:00|8791.8|8785.8|8791.3|8785.3|8792.3|8786.3|8790.3|8784.3|13
1637847000000|2021-11-25 13:30:00|8790.8|8784.8|8790.8|8784.8|8792.3|8786.3|8790.3|8784.3|203
1637847300000|2021-11-25 13:35:00|8790.3|8784.3|8790.3|8784.3|8792.3|8786.3|8790.3|8784.3|450
1637847600000|2021-11-25 13:40:00|8790.8|8784.8|8789.3|8783.3|8790.8|8784.8|8787.8|8781.8|33
1637847900000|2021-11-25 13:45:00|8789.8|8783.8|8787.3|8781.3|8790.3|8784.3|8787.3|8781.3|17
1637848200000|2021-11-25 13:50:00|8787.8|8781.8|8786.8|8780.8|8788.3|8782.3|8785.8|8779.8|143
1637848500000|2021-11-25 13:55:00|8786.3|8780.3|8790.3|8784.3|8790.3|8784.3|8785.8|8779.8|103
1637848800000|2021-11-25 14:00:00|8789.8|8783.8|8787.3|8781.3|8789.8|8783.8|8785.3|8779.3|50
1637849100000|2021-11-25 14:05:00|8786.3|8780.3|8787.8|8781.8|8789.3|8783.3|8786.3|8780.3|17
1637849400000|2021-11-25 14:10:00|8787.3|8781.3|8787.8|8781.8|8788.8|8782.8|8786.8|8780.8|25
1637849700000|2021-11-25 14:15:00|8787.3|8781.3|8787.8|8781.8|8788.8|8782.8|8787.3|8781.3|3
1637850000000|2021-11-25 14:20:00|8788.3|8782.3|8788.3|8782.3|8789.8|8783.8|8787.3|8781.3|115
1637850300000|2021-11-25 14:25:00|8788.8|8782.8|8791.3|8785.3|8791.8|8785.8|8788.3|8782.3|14
1637850600000|2021-11-25 14:30:00|8790.8|8784.8|8793.8|8787.8|8793.8|8787.8|8790.3|8784.3|13
1637850900000|2021-11-25 14:35:00|8794.3|8788.3|8797.3|8791.3|8798.3|8792.3|8793.8|8787.8|26
1637851200000|2021-11-25 14:40:00|8797.8|8791.8|8798.8|8792.8|8800.3|8794.3|8796.8|8790.8|25
1637851500000|2021-11-25 14:45:00|8799.3|8793.3|8798.3|8792.3|8799.8|8793.8|8797.3|8791.3|10
1637851800000|2021-11-25 14:50:00|8797.8|8791.8|8795.8|8789.8|8799.3|8793.3|8795.8|8789.8|9
1637852100000|2021-11-25 14:55:00|8796.3|8790.3|8801.8|8795.8|8801.8|8795.8|8795.3|8789.3|15
1637852400000|2021-11-25 15:00:00|8802.3|8796.3|8803.3|8797.3|8804.3|8798.3|8801.8|8795.8|35
1637852700000|2021-11-25 15:05:00|8802.8|8796.8|8801.8|8795.8|8803.3|8797.3|8801.3|8795.3|11
1637853000000|2021-11-25 15:10:00|8802.3|8796.3|8801.8|8795.8|8802.8|8796.8|8801.3|8795.3|18
1637853300000|2021-11-25 15:15:00|8802.3|8796.3|8797.8|8791.8|8803.3|8797.3|8797.3|8791.3|50
1637853600000|2021-11-25 15:20:00|8798.3|8792.3|8800.8|8794.8|8801.3|8795.3|8796.8|8790.8|15
1637853900000|2021-11-25 15:25:00|8801.3|8795.3|8802.3|8796.3|8803.8|8797.8|8800.3|8794.3|14
1637854200000|2021-11-25 15:30:00|8801.8|8795.8|8800.8|8794.8|8802.3|8796.3|8800.3|8794.3|17
1637854500000|2021-11-25 15:35:00|8801.3|8795.3|8801.8|8795.8|8802.8|8796.8|8800.8|8794.8|10
1637854800000|2021-11-25 15:40:00|8802.3|8796.3|8801.3|8795.3|8802.8|8796.8|8800.8|8794.8|325
1637855100000|2021-11-25 15:45:00|8800.8|8794.8|8798.8|8792.8|8801.3|8795.3|8798.3|8792.3|12
1637855400000|2021-11-25 15:50:00|8799.3|8793.3|8800.3|8794.3|8801.3|8795.3|8798.3|8792.3|8
1637855700000|2021-11-25 15:55:00|8800.8|8794.8|8801.8|8795.8|8802.3|8796.3|8800.3|8794.3|23
1637856000000|2021-11-25 16:00:00|8802.8|8796.8|8803.8|8797.8|8803.8|8797.8|8800.8|8794.8|12
1637856300000|2021-11-25 16:05:00|8804.8|8798.8|8801.8|8795.8|8804.8|8798.8|8801.8|8795.8|31
1637856600000|2021-11-25 16:10:00|8802.8|8796.8|8802.8|8796.8|8803.8|8797.8|8802.8|8796.8|14
1637856900000|2021-11-25 16:15:00|8803.8|8797.8|8801.8|8795.8|8803.8|8797.8|8801.8|8795.8|9
1637857200000|2021-11-25 16:20:00|8803.8|8797.8|8805.8|8799.8|8805.8|8799.8|8800.8|8794.8|27
1637857500000|2021-11-25 16:25:00|8804.8|8798.8|8801.8|8795.8|8804.8|8798.8|8800.8|8794.8|51
1637857800000|2021-11-25 16:30:00|8800.8|8794.8|8801.8|8795.8|8801.8|8795.8|8799.8|8793.8|15
1637858100000|2021-11-25 16:35:00|8800.8|8794.8|8802.8|8796.8|8802.8|8796.8|8800.8|8794.8|16
1637858400000|2021-11-25 16:40:00|8801.8|8795.8|8801.8|8795.8|8801.8|8795.8|8801.8|8795.8|1
1637858700000|2021-11-25 16:45:00|8803.8|8797.8|8803.8|8797.8|8803.8|8797.8|8803.8|8797.8|2
1637859000000|2021-11-25 16:50:00|8804.8|8798.8|8804.8|8798.8|8805.8|8799.8|8804.8|8798.8|1529
1637859300000|2021-11-25 16:55:00|8806.8|8800.8|8806.8|8800.8|8806.8|8800.8|8806.8|8800.8|2
1637859600000|2021-11-25 17:00:00|8805.8|8799.8|8807.8|8801.8|8807.8|8801.8|8805.8|8799.8|115
1637859900000|2021-11-25 17:05:00|8806.8|8800.8|8806.8|8800.8|8806.8|8800.8|8804.8|8798.8|712
1637860200000|2021-11-25 17:10:00|8807.8|8801.8|8807.8|8801.8|8807.8|8801.8|8807.8|8801.8|15
1637860500000|2021-11-25 17:15:00|8808.8|8802.8|8806.8|8800.8|8808.8|8802.8|8805.8|8799.8|14
1637860800000|2021-11-25 17:20:00|8807.8|8801.8|8807.8|8801.8|8807.8|8801.8|8804.8|8798.8|16
1637861100000|2021-11-25 17:25:00|8806.8|8800.8|8804.8|8798.8|8806.8|8800.8|8804.8|8798.8|15
1637861400000|2021-11-25 17:30:00|8806.8|8800.8|8804.8|8798.8|8806.8|8800.8|8803.8|8797.8|9
1637861700000|2021-11-25 17:35:00|8805.8|8799.8|8806.8|8800.8|8806.8|8800.8|8805.8|8799.8|9
1637862000000|2021-11-25 17:40:00|8805.8|8799.8|8805.8|8799.8|8805.8|8799.8|8805.8|8799.8|3
1637862600000|2021-11-25 17:50:00|8804.8|8798.8|8803.8|8797.8|8804.8|8798.8|8803.8|8797.8|7
1637862900000|2021-11-25 17:55:00|8799.8|8793.8|8801.8|8795.8|8801.8|8795.8|8798.8|8792.8|10
1637863200000|2021-11-25 18:00:00|8799.8|8793.8|8796.8|8790.8|8799.8|8793.8|8796.8|8790.8|47
1637863500000|2021-11-25 18:05:00|8795.8|8789.8|8793.8|8787.8|8796.8|8790.8|8793.8|8787.8|26
1637863800000|2021-11-25 18:10:00|8794.8|8788.8|8796.8|8790.8|8796.8|8790.8|8794.8|8788.8|10
1637864100000|2021-11-25 18:15:00|8798.8|8792.8|8797.8|8791.8|8799.8|8793.8|8797.8|8791.8|20
1637864400000|2021-11-25 18:20:00|||||||||1
1637864700000|2021-11-25 18:25:00|8795.8|8789.8|8792.8|8786.8|8795.8|8789.8|8792.8|8786.8|12
1637865000000|2021-11-25 18:30:00|8794.8|8788.8|8794.8|8788.8|8794.8|8788.8|8794.8|8788.8|7
1637865300000|2021-11-25 18:35:00|||||||||2
1637865600000|2021-11-25 18:40:00|8792.8|8786.8|8794.8|8788.8|8794.8|8788.8|8792.8|8786.8|3
1637865900000|2021-11-25 18:45:00|8793.8|8787.8|8793.8|8787.8|8793.8|8787.8|8793.8|8787.8|2
1637866200000|2021-11-25 18:50:00|8792.8|8786.8|8792.8|8786.8|8792.8|8786.8|8792.8|8786.8|1
1637866500000|2021-11-25 18:55:00|8791.8|8785.8|8810.8|8787.4|8810.8|8787.4|8787.8|8781.8|55
1637866800000|2021-11-25 19:00:00|8810.9|8787.5|8811.1|8787.7|8811.1|8787.7|8810.9|8787.5|0
1637867100000|2021-11-25 19:05:00|8810.9|8787.5|8810.8|8787.4|8810.9|8787.5|8810.5|8787.1|0
1637867400000|2021-11-25 19:10:00|8810.7|8787.3|8810.6|8787.2|8810.7|8787.3|8810.6|8787.2|0
1637867700000|2021-11-25 19:15:00|8810.5|8787.1|8810.8|8787.4|8810.8|8787.4|8810.5|8787.1|0
1637868000000|2021-11-25 19:20:00|8810.9|8787.5|8810.9|8787.5|8810.9|8787.5|8810.9|8787.5|0
1637868300000|2021-11-25 19:25:00|8811|8787.6|8811.1|8787.7|8811.1|8787.7|8811|8787.6|0
1637868900000|2021-11-25 19:35:00|8811.5|8788.1|8811.4|8788|8811.6|8788.2|8811.4|8788|0
1637870100000|2021-11-25 19:55:00|8811.1|8787.7|8810.6|8787.2|8811.1|8787.7|8810.5|8787.1|0
1637870400000|2021-11-25 20:00:00|8810.5|8787.1|8810.8|8787.4|8810.8|8787.4|8810.5|8787.1|0
1637870700000|2021-11-25 20:05:00|8810.9|8787.5|8811.1|8787.7|8811.1|8787.7|8810.8|8787.4|0
1637871000000|2021-11-25 20:10:00|8811.3|8787.9|8810.6|8787.2|8811.4|8788|8810.6|8787.2|0
1637871300000|2021-11-25 20:15:00|8810.5|8787.1|8810.8|8787.4|8810.9|8787.5|8810.5|8787.1|0
1637871600000|2021-11-25 20:20:00|8810.9|8787.5|8810.8|8787.4|8811.1|8787.7|8810.8|8787.4|0
1637871900000|2021-11-25 20:25:00|8810.7|8787.3|8810.8|8787.4|8810.8|8787.4|8810.5|8787.1|0
1637872500000|2021-11-25 20:35:00|8811|8787.6|8811.1|8787.7|8811.2|8787.8|8810.7|8787.3|0
1637872800000|2021-11-25 20:40:00|8811|8787.6|8811.3|8787.9|8811.4|8788|8811|8787.6|0
1637873100000|2021-11-25 20:45:00|8811.4|8788|8811.4|8788|8811.7|8788.3|8811.4|8788|0
1637873400000|2021-11-25 20:50:00|8811.5|8788.1|8812.1|8788.7|8812.1|8788.7|8811.3|8787.9|0
1637873700000|2021-11-25 20:55:00|8812.2|8788.8|8813.4|8790|8814|8790.6|8812.1|8788.7|0
1637877300000|2021-11-25 21:55:00|8813.1|8789.7|8813.1|8789.7|8813.1|8789.7|8813.1|8789.7|0
1637881200000|2021-11-25 23:00:00|8812|8788.6|8804.9|8781.5|8812.4|8789|8804.9|8781.5|0
1637881500000|2021-11-25 23:05:00|8804.5|8781.1|8801.5|8778.1|8804.5|8781.1|8800.6|8777.2|0
1637881800000|2021-11-25 23:10:00|8801.9|8778.5|8804.9|8781.5|8805.3|8781.9|8801.5|8778.1|0
1637882100000|2021-11-25 23:15:00|8805.1|8781.7|8801.9|8778.5|8805.6|8782.2|8801.9|8778.5|0
1637882400000|2021-11-25 23:20:00|8801.7|8778.3|8797.7|8774.3|8802.3|8778.9|8797.7|8774.3|0
1637882700000|2021-11-25 23:25:00|8797.5|8774.1|8795.5|8772.1|8797.7|8774.3|8794.4|8771|0
1637883000000|2021-11-25 23:30:00|8795.9|8772.5|8786.9|8763.5|8796.6|8773.2|8785.7|8762.3|0
1637883300000|2021-11-25 23:35:00|8787.2|8763.8|8789.9|8766.5|8791|8767.6|8787.2|8763.8|0
1637883600000|2021-11-25 23:40:00|8790|8766.6|8788.7|8765.3|8791|8767.6|8788.7|8765.3|0
1637883900000|2021-11-25 23:45:00|8789.1|8765.7|8787.4|8764|8790.7|8767.3|8787.4|8764|0
1637884200000|2021-11-25 23:50:00|8787.2|8763.8|8786.6|8763.2|8789.2|8765.8|8785.9|8762.5|0
1637884500000|2021-11-25 23:55:00|8787|8763.6|8782.7|8759.3|8787|8763.6|8780.1|8756.7|0
1637884800000|2021-11-26 00:00:00|8782.3|8758.9|8776.7|8753.3|8782.7|8759.3|8774.5|8751.1|0
1637885100000|2021-11-26 00:05:00|8776.3|8752.9|8776.9|8753.5|8778.4|8755|8774.8|8751.4|0
1637885400000|2021-11-26 00:10:00|8777.1|8753.7|8781|8757.6|8781|8757.6|8776.2|8752.8|0
1637885700000|2021-11-26 00:15:00|8780.3|8756.9|8778.1|8754.7|8785.1|8761.7|8776.6|8753.2|0
1637886000000|2021-11-26 00:20:00|8778.2|8754.8|8771.5|8748.1|8778.8|8755.4|8769.1|8745.7|0
1637886300000|2021-11-26 00:25:00|8771.6|8748.2|8766.5|8743.1|8771.7|8748.3|8763.1|8739.7|0
1637886600000|2021-11-26 00:30:00|8766.3|8742.9|8766.7|8743.3|8770.9|8747.5|8763.7|8740.3|0
1637886900000|2021-11-26 00:35:00|8766.6|8743.2|8767.2|8743.8|8769.9|8746.5|8766.1|8742.7|0
1637887200000|2021-11-26 00:40:00|8767|8743.6|8767.6|8744.2|8769.7|8746.3|8765.4|8742|0
1637887500000|2021-11-26 00:45:00|8767.5|8744.1|8765.6|8742.2|8768.5|8745.1|8764.9|8741.5|0
1637887800000|2021-11-26 00:50:00|8765.4|8742|8758.8|8735.4|8765.4|8742|8757.4|8734|0
1637888100000|2021-11-26 00:55:00|8758.6|8735.2|8764.6|8741.2|8764.8|8741.4|8757.7|8734.3|0
1637888400000|2021-11-26 01:00:00|8765.6|8742.2|8761.5|8738.1|8767.9|8744.5|8761.1|8737.7|0
1637888700000|2021-11-26 01:05:00|8761.7|8738.3|8754.3|8730.9|8765.1|8741.7|8750|8726.6|0
1637889000000|2021-11-26 01:10:00|8754.6|8731.2|8751.8|8728.4|8754.8|8731.4|8746.3|8722.9|0
1637889300000|2021-11-26 01:15:00|8749.3|8725.9|8704.8|8698.8|8749.3|8725.9|8694.8|8688.8|2104
1637889600000|2021-11-26 01:20:00|8702.8|8696.8|8697.8|8691.8|8702.8|8696.8|8677.8|8671.8|3305
1637889900000|2021-11-26 01:25:00|8696.8|8690.8|8708.8|8702.8|8711.8|8705.8|8691.8|8685.8|1895
1637890200000|2021-11-26 01:30:00|8710.8|8704.8|8690.8|8684.8|8720.8|8714.8|8687.8|8681.8|4335
1637890500000|2021-11-26 01:35:00|8691.8|8685.8|8662.8|8656.8|8691.8|8685.8|8661.8|8655.8|3570
1637890800000|2021-11-26 01:40:00|8661.8|8655.8|8683.8|8677.8|8684.8|8678.8|8658.8|8652.8|5567
1637891100000|2021-11-26 01:45:00|8681.8|8675.8|8685.8|8679.8|8689.8|8683.8|8677.8|8671.8|1145
1637891400000|2021-11-26 01:50:00|8684.8|8678.8|8689.8|8683.8|8698.8|8692.8|8671.8|8665.8|3388
1637891700000|2021-11-26 01:55:00|8688.8|8682.8|8683.8|8677.8|8689.8|8683.8|8671.8|8665.8|915
1637892000000|2021-11-26 02:00:00|8682.8|8676.8|8674.8|8668.8|8687.8|8681.8|8674.8|8668.8|7045
1637892300000|2021-11-26 02:05:00|8673.8|8667.8|8678.8|8672.8|8685.8|8679.8|8667.8|8661.8|5220
1637892600000|2021-11-26 02:10:00|8679.8|8673.8|8662.8|8656.8|8679.8|8673.8|8660.8|8654.8|2427
1637892900000|2021-11-26 02:15:00|8660.8|8654.8|8659.8|8653.8|8665.8|8659.8|8651.8|8645.8|1731
1637893200000|2021-11-26 02:20:00|8658.8|8652.8|8660.8|8654.8|8663.8|8657.8|8654.8|8648.8|750
1637893500000|2021-11-26 02:25:00|8661.8|8655.8|8652.8|8646.8|8663.8|8657.8|8651.8|8645.8|2580
1637893800000|2021-11-26 02:30:00|8651.8|8645.8|8658.8|8652.8|8661.8|8655.8|8649.8|8643.8|1706
1637894100000|2021-11-26 02:35:00|8659.8|8653.8|8660.8|8654.8|8667.8|8661.8|8658.8|8652.8|2224
1637894400000|2021-11-26 02:40:00|8659.8|8653.8|8664.8|8658.8|8667.8|8661.8|8659.8|8653.8|461
1637894700000|2021-11-26 02:45:00|8665.8|8659.8|8669.8|8663.8|8674.8|8668.8|8665.8|8659.8|2858
1637895000000|2021-11-26 02:50:00|8668.8|8662.8|8663.8|8657.8|8669.8|8663.8|8662.8|8656.8|771
1637895300000|2021-11-26 02:55:00|8662.8|8656.8|8656.8|8650.8|8665.8|8659.8|8656.8|8650.8|460
1637895600000|2021-11-26 03:00:00|8655.8|8649.8|8648.8|8642.8|8655.8|8649.8|8646.8|8640.8|7381
1637895900000|2021-11-26 03:05:00|8647.8|8641.8|8640.8|8634.8|8648.8|8642.8|8640.8|8634.8|1610
1637896200000|2021-11-26 03:10:00|8641.8|8635.8|8642.8|8636.8|8643.8|8637.8|8632.8|8626.8|2224
1637896500000|2021-11-26 03:15:00|8641.8|8635.8|8631.8|8625.8|8645.8|8639.8|8631.8|8625.8|1383
1637896800000|2021-11-26 03:20:00|8632.8|8626.8|8633.8|8627.8|8633.8|8627.8|8622.8|8616.8|1343
1637897100000|2021-11-26 03:25:00|8632.8|8626.8|8643.8|8637.8|8645.8|8639.8|8627.8|8621.8|1462
1637897400000|2021-11-26 03:30:00|8644.8|8638.8|8635.8|8629.8|8644.8|8638.8|8634.8|8628.8|710
1637897700000|2021-11-26 03:35:00|8634.8|8628.8|8628.8|8622.8|8635.8|8629.8|8626.8|8620.8|640
1637898000000|2021-11-26 03:40:00|8627.8|8621.8|8625.8|8619.8|8630.8|8624.8|8621.8|8615.8|1218
1637898300000|2021-11-26 03:45:00|8626.8|8620.8|8632.8|8626.8|8633.8|8627.8|8626.8|8620.8|638
1637898600000|2021-11-26 03:50:00|8633.8|8627.8|8626.8|8620.8|8635.8|8629.8|8625.8|8619.8|5304
1637898900000|2021-11-26 03:55:00|8625.8|8619.8|8626.8|8620.8|8628.8|8622.8|8619.8|8613.8|1719
1637899200000|2021-11-26 04:00:00|8630.4|8607|8629.1|8605.7|8636|8612.6|8629.1|8605.7|0
1637899500000|2021-11-26 04:05:00|8628.9|8605.5|8584.6|8561.2|8629.1|8605.7|8584.3|8560.9|0
1637899800000|2021-11-26 04:10:00|8584.8|8561.4|8594.5|8571.1|8595.2|8571.8|8584.8|8561.4|0
1637900100000|2021-11-26 04:15:00|8594.6|8571.2|8593.1|8569.7|8594.9|8571.5|8591.2|8567.8|0
1637900400000|2021-11-26 04:20:00|8592.8|8569.4|8594.6|8571.2|8595.8|8572.4|8592.8|8569.4|0
1637900700000|2021-11-26 04:25:00|8595.1|8571.7|8600.5|8577.1|8602.3|8578.9|8594.3|8570.9|0
1637901000000|2021-11-26 04:30:00|8600|8576.6|8604.9|8581.5|8605.8|8582.4|8599.3|8575.9|0
1637901300000|2021-11-26 04:35:00|8605.2|8581.8|8611.1|8587.7|8613.3|8589.9|8603.9|8580.5|0
1637901600000|2021-11-26 04:40:00|8610.9|8587.5|8611.4|8588|8612.9|8589.5|8608.6|8585.2|0
1637901900000|2021-11-26 04:45:00|8611.5|8588.1|8615.1|8591.7|8616|8592.6|8610.6|8587.2|0
1637902200000|2021-11-26 04:50:00|8614.9|8591.5|8615.1|8591.7|8615.3|8591.9|8612.6|8589.2|0
1637902500000|2021-11-26 04:55:00|8615|8591.6|8613.5|8590.1|8615|8591.6|8611.9|8588.5|0
1637902800000|2021-11-26 05:00:00|8612.3|8588.9|8617|8611|8628|8622|8612.2|8588.8|3926
1637903100000|2021-11-26 05:05:00|8618|8612|8626|8620|8627|8621|8614|8608|1638
1637903400000|2021-11-26 05:10:00|8625|8619|8607|8601|8628|8622|8607|8601|2478
1637903700000|2021-11-26 05:15:00|8608|8602|8594|8588|8609|8603|8590|8584|1084
1637904000000|2021-11-26 05:20:00|8593|8587|8594|8588|8595|8589|8585|8579|1061
1637904300000|2021-11-26 05:25:00|8593|8587|8609|8603|8610|8604|8592|8586|2742
1637904600000|2021-11-26 05:30:00|8608|8602|8609|8603|8615|8609|8608|8602|789
1637904900000|2021-11-26 05:35:00|8610|8604|8611|8605|8613|8607|8602|8596|596
1637905200000|2021-11-26 05:40:00|8612|8606|8620|8614|8621|8615|8612|8606|2924
1637905500000|2021-11-26 05:45:00|8621|8615|8614|8608|8625|8619|8614|8608|700
1637905800000|2021-11-26 05:50:00|8613|8607|8612|8606|8615|8609|8609|8603|609
1637906100000|2021-11-26 05:55:00|8613|8607|8613|8607|8620|8614|8613|8607|575
1637906400000|2021-11-26 06:00:00|8614|8608|8605|8599|8616|8610|8604|8598|6561
1637906700000|2021-11-26 06:05:00|8606|8600|8609|8603|8612|8606|8602|8596|856
1637907000000|2021-11-26 06:10:00|8608|8602|8614|8608|8615|8609|8607|8601|743
1637907300000|2021-11-26 06:15:00|8615|8609|8612|8606|8621|8615|8612|8606|1179
1637907600000|2021-11-26 06:20:00|8613|8607|8622|8616|8624|8618|8612|8606|761
1637907900000|2021-11-26 06:25:00|8623|8617|8622|8616|8629|8623|8615|8609|961
1637908200000|2021-11-26 06:30:00|8621|8615|8614|8608|8623|8617|8607|8601|885
1637908500000|2021-11-26 06:35:00|8615|8609|8609|8603|8616|8610|8607|8601|707
1637908800000|2021-11-26 06:40:00|8610|8604|8612|8606|8612|8606|8603|8597|628
1637909100000|2021-11-26 06:45:00|8613|8607|8611|8605|8616|8610|8604|8598|1118
1637909400000|2021-11-26 06:50:00|8610|8604|8612|8606|8614|8608|8610|8604|680
1637909700000|2021-11-26 06:55:00|8613|8607|8619|8613|8620|8614|8612|8606|2121
1637910000000|2021-11-26 07:00:00|8620|8614|8601|8595|8620|8614|8599|8593|1288
1637910300000|2021-11-26 07:05:00|8600|8594|8574|8568|8601|8595|8570|8564|1729
1637910600000|2021-11-26 07:10:00|8573|8567|8578|8572|8580|8574|8568|8562|619
1637910900000|2021-11-26 07:15:00|8579|8573|8583|8577|8591|8585|8577|8571|560
1637911200000|2021-11-26 07:20:00|8582|8576|8585|8579|8595|8589|8582|8576|605
1637911500000|2021-11-26 07:25:00|8586|8580|8574|8568|8589|8583|8573|8567|2014
1637911800000|2021-11-26 07:30:00|8575|8569|8580|8574|8588|8582|8572|8566|1864
1637912100000|2021-11-26 07:35:00|8581|8575|8582|8576|8584|8578|8574|8568|2058
1637912400000|2021-11-26 07:40:00|8581|8575|8583|8577|8586|8580|8577|8571|906
1637912700000|2021-11-26 07:45:00|8584|8578|8589|8583|8590|8584|8578|8572|1088
1637913000000|2021-11-26 07:50:00|8588|8582|8581|8575|8589|8583|8580|8574|2376
1637913300000|2021-11-26 07:55:00|8580|8574|8585|8579|8590|8584|8578|8572|1597
1637913600000|2021-11-26 08:00:00|8584|8578|8584|8578|8604|8598|8583|8577|2545
1637913900000|2021-11-26 08:05:00|8585|8579|8583|8577|8588|8582|8573|8567|4896
1637914200000|2021-11-26 08:10:00|8581|8575|8608|8602|8608|8602|8581|8575|6056
1637914500000|2021-11-26 08:15:00|8607|8601|8582|8576|8608|8602|8575|8569|3368
1637914800000|2021-11-26 08:20:00|8583|8577|8567|8561|8583|8577|8566|8560|1908
1637915100000|2021-11-26 08:25:00|8569|8563|8578|8572|8579|8573|8566|8560|1555
1637915400000|2021-11-26 08:30:00|8581.1|8557.7|8567.7|8544.3|8600.1|8576.7|8566.2|8542.8|0
1637915700000|2021-11-26 08:35:00|8567.5|8544.1|8579.7|8556.3|8580.6|8557.2|8557|8533.6|0
1637916000000|2021-11-26 08:40:00|8579.5|8556.1|8596.4|8573|8597.6|8574.2|8577.6|8554.2|0
1637916300000|2021-11-26 08:45:00|8596.5|8573.1|8599.2|8575.8|8611.4|8588|8595.9|8572.5|0
1637916600000|2021-11-26 08:50:00|8599.5|8576.1|8617.1|8593.7|8618.7|8595.3|8595.9|8572.5|0
1637916900000|2021-11-26 08:55:00|8616.8|8593.4|8632.7|8609.3|8637.5|8614.1|8616.5|8593.1|0
1637917200000|2021-11-26 09:00:00|8633.1|8609.7|8615.2|8591.8|8634.1|8610.7|8612|8588.6|0
1637917500000|2021-11-26 09:05:00|8615.4|8592|8601.1|8577.7|8621.4|8598|8592.5|8569.1|0
1637917800000|2021-11-26 09:10:00|8601.2|8577.8|8620|8596.6|8621.4|8598|8598.5|8575.1|0
1637918100000|2021-11-26 09:15:00|8620.1|8596.7|8546|8540|8620.1|8596.7|8546|8540|915
1637918400000|2021-11-26 09:20:00|8547|8541|8559|8553|8566|8560|8547|8541|572
1637918700000|2021-11-26 09:25:00|8558|8552|8561|8555|8569|8563|8554|8548|925
1637919000000|2021-11-26 09:30:00|8562|8556|8556|8550|8568|8562|8555|8549|496
1637919300000|2021-11-26 09:35:00|8558|8552|8565|8559|8565|8559|8552|8546|272
1637919600000|2021-11-26 09:40:00|8566|8560|8567|8561|8569|8563|8563|8557|148
1637919900000|2021-11-26 09:45:00|8571|8565|8580|8574|8587|8581|8571|8565|289
1637920200000|2021-11-26 09:50:00|8578|8572|8571|8565|8578|8572|8568|8562|95
1637920500000|2021-11-26 09:55:00|8572|8566|8568|8562|8575|8569|8568|8562|144
1637920800000|2021-11-26 10:00:00|8569.5|8563.5|8583|8577|8583|8577|8569.5|8563.5|78
1637921100000|2021-11-26 10:05:00|8582.5|8576.5|8585.5|8579.5|8588|8582|8579.5|8573.5|176
1637921400000|2021-11-26 10:10:00|8585|8579|8590|8584|8592|8586|8585|8579|276
1637921700000|2021-11-26 10:15:00|8590.5|8584.5|8591.5|8585.5|8597.5|8591.5|8589.5|8583.5|258
1637922000000|2021-11-26 10:20:00|8592|8586|8594|8588|8594.5|8588.5|8590|8584|90
1637922300000|2021-11-26 10:25:00|8593.5|8587.5|8598.5|8592.5|8603.5|8597.5|8590.5|8584.5|480
1637922600000|2021-11-26 10:30:00|8599.5|8593.5|8590|8584|8600|8594|8588|8582|69
1637922900000|2021-11-26 10:35:00|8590.5|8584.5|8589|8583|8593|8587|8588.5|8582.5|117
1637923200000|2021-11-26 10:40:00|8588.5|8582.5|8583|8577|8588.5|8582.5|8579|8573|88
1637923500000|2021-11-26 10:45:00|8582.5|8576.5|8573|8567|8583|8577|8573|8567|13
1637923800000|2021-11-26 10:50:00|8573.5|8567.5|8581|8575|8581.5|8575.5|8567|8561|125
1637924100000|2021-11-26 10:55:00|8580.5|8574.5|8580|8574|8583.5|8577.5|8578.5|8572.5|36
1637924400000|2021-11-26 11:00:00|8580.5|8574.5|8584.5|8578.5|8587|8581|8580|8574|322
1637924700000|2021-11-26 11:05:00|8585|8579|8592.5|8586.5|8596.5|8590.5|8583.5|8577.5|106
1637925000000|2021-11-26 11:10:00|8592|8586|8596.5|8590.5|8597|8591|8589.5|8583.5|49
1637925300000|2021-11-26 11:15:00|8596|8590|8594|8588|8599.5|8593.5|8593|8587|252
1637925600000|2021-11-26 11:20:00|8594.5|8588.5|8598|8592|8603|8597|8594|8588|39
1637925900000|2021-11-26 11:25:00|8598.5|8592.5|8597|8591|8603.5|8597.5|8597|8591|47
1637926200000|2021-11-26 11:30:00|8597.5|8591.5|8580|8574|8599|8593|8580|8574|228
1637926500000|2021-11-26 11:35:00|8580.5|8574.5|8579.5|8573.5|8582|8576|8573|8567|94
1637926800000|2021-11-26 11:40:00|8580|8574|8586.5|8580.5|8589.5|8583.5|8578.5|8572.5|72
1637927100000|2021-11-26 11:45:00|8586|8580|8578|8572|8586|8580|8578|8572|25
1637927400000|2021-11-26 11:50:00|8578.5|8572.5|8579.5|8573.5|8580|8574|8575.5|8569.5|24
1637927700000|2021-11-26 11:55:00|8580|8574|8571|8565|8580.5|8574.5|8569.5|8563.5|91
1637928000000|2021-11-26 12:00:00|8571.5|8565.5|8586.5|8580.5|8587|8581|8570.5|8564.5|63
1637928300000|2021-11-26 12:05:00|8586|8580|8588|8582|8590|8584|8583.5|8577.5|24
1637928600000|2021-11-26 12:10:00|8587.5|8581.5|8590|8584|8595.5|8589.5|8585|8579|170
1637928900000|2021-11-26 12:15:00|8590.5|8584.5|8591.5|8585.5|8595.5|8589.5|8589.5|8583.5|125
1637929200000|2021-11-26 12:20:00|8591|8585|8578|8572|8593|8587|8575.5|8569.5|184
1637929500000|2021-11-26 12:25:00|8577.5|8571.5|8577.5|8571.5|8583|8577|8576.5|8570.5|112
1637929800000|2021-11-26 12:30:00|8578|8572|8578|8572|8584|8578|8577|8571|50
1637930100000|2021-11-26 12:35:00|8577.5|8571.5|8570|8564|8577.5|8571.5|8567.5|8561.5|190
1637930400000|2021-11-26 12:40:00|8570.5|8564.5|8573|8567|8576|8570|8568|8562|41
1637930700000|2021-11-26 12:45:00|8573.5|8567.5|8581.5|8575.5|8584|8578|8573|8567|59
1637931000000|2021-11-26 12:50:00|8581|8575|8573.5|8567.5|8581|8575|8572|8566|107
1637931300000|2021-11-26 12:55:00|8574|8568|8571.5|8565.5|8576|8570|8571|8565|52
1637931600000|2021-11-26 13:00:00|8571|8565|8570|8564|8572|8566|8562|8556|145
1637931900000|2021-11-26 13:05:00|8570.5|8564.5|8571|8565|8572.5|8566.5|8568|8562|117
1637932200000|2021-11-26 13:10:00|8570.5|8564.5|8574|8568|8575.5|8569.5|8568|8562|232
1637932500000|2021-11-26 13:15:00|8574.5|8568.5|8572|8566|8574.5|8568.5|8571.5|8565.5|133
1637932800000|2021-11-26 13:20:00|8571.5|8565.5|8581|8575|8581.5|8575.5|8568.5|8562.5|192
1637933100000|2021-11-26 13:25:00|8580.5|8574.5|8574|8568|8581|8575|8572.5|8566.5|89
1637933400000|2021-11-26 13:30:00|8574.5|8568.5|8570|8564|8574.5|8568.5|8569|8563|35
1637933700000|2021-11-26 13:35:00|8570.5|8564.5|8577|8571|8577.5|8571.5|8570|8564|21
1637934000000|2021-11-26 13:40:00|8577.5|8571.5|8571.5|8565.5|8578|8572|8569|8563|60
1637934300000|2021-11-26 13:45:00|8572|8566|8573|8567|8576.5|8570.5|8570.5|8564.5|377
1637934600000|2021-11-26 13:50:00|8573.5|8567.5|8574|8568|8576|8570|8571.5|8565.5|130
1637934900000|2021-11-26 13:55:00|8574.5|8568.5|8573|8567|8579|8573|8571.5|8565.5|45
1637935200000|2021-11-26 14:00:00|8573.5|8567.5|8570.5|8564.5|8575.5|8569.5|8570|8564|361
1637935500000|2021-11-26 14:05:00|8570|8564|8572.5|8566.5|8574|8568|8569.5|8563.5|464
1637935800000|2021-11-26 14:10:00|8573|8567|8575|8569|8579.5|8573.5|8573|8567|112
1637936100000|2021-11-26 14:15:00|8574.5|8568.5|8568.5|8562.5|8575.5|8569.5|8568.5|8562.5|93
1637936400000|2021-11-26 14:20:00|8568|8562|8568|8562|8571.5|8565.5|8567.5|8561.5|35
1637936700000|2021-11-26 14:25:00|8568.5|8562.5|8566.5|8560.5|8569|8563|8566|8560|54
1637937000000|2021-11-26 14:30:00|8566|8560|8557|8551|8576|8570|8556.5|8550.5|276
1637937300000|2021-11-26 14:35:00|8557.5|8551.5|8570.5|8564.5|8572.5|8566.5|8555.5|8549.5|437
1637937600000|2021-11-26 14:40:00|8570|8564|8541|8535|8570.5|8564.5|8538.5|8532.5|196
1637937900000|2021-11-26 14:45:00|8540.5|8534.5|8525|8519|8545.5|8539.5|8524.5|8518.5|943
1637938200000|2021-11-26 14:50:00|8524.5|8518.5|8523|8517|8535|8529|8519.5|8513.5|295
1637938500000|2021-11-26 14:55:00|8523.5|8517.5|8534|8528|8536.5|8530.5|8520|8514|178
1637938800000|2021-11-26 15:00:00|8533.5|8527.5|8516|8510|8534|8528|8516|8510|160
1637939100000|2021-11-26 15:05:00|8516.5|8510.5|8520.5|8514.5|8522.5|8516.5|8516|8510|110
1637939400000|2021-11-26 15:10:00|8520|8514|8517|8511|8522.5|8516.5|8513.5|8507.5|389
1637939700000|2021-11-26 15:15:00|8516|8510|8512.5|8506.5|8520|8514|8510.5|8504.5|270
1637940000000|2021-11-26 15:20:00|8513|8507|8513|8507|8522.5|8516.5|8511.5|8505.5|448
1637940300000|2021-11-26 15:25:00|8513.5|8507.5|8516|8510|8517|8511|8510|8504|142
1637940600000|2021-11-26 15:30:00|8516.5|8510.5|8510|8504|8517|8511|8505|8499|222
1637940900000|2021-11-26 15:35:00|8510.5|8504.5|8514|8508|8517.5|8511.5|8507.5|8501.5|129
1637941200000|2021-11-26 15:40:00|8514.5|8508.5|8503|8497|8515.5|8509.5|8503|8497|121
1637941500000|2021-11-26 15:45:00|8503.5|8497.5|8507.5|8501.5|8507.5|8501.5|8498|8492|264
1637941800000|2021-11-26 15:50:00|8506.5|8500.5|8505|8499|8513|8507|8501|8495|587
1637942100000|2021-11-26 15:55:00|8505.5|8499.5|8500|8494|8505.5|8499.5|8495.5|8489.5|132
1637942400000|2021-11-26 16:00:00|8498|8492|8494|8488|8498|8492|8491|8485|550
1637942700000|2021-11-26 16:05:00|8493|8487|8502|8496|8503|8497|8493|8487|413
1637943000000|2021-11-26 16:10:00|8503|8497|8487|8481|8503|8497|8485|8479|194
1637943300000|2021-11-26 16:15:00|8488|8482|8483|8477|8491|8485|8482|8476|488
1637943600000|2021-11-26 16:20:00|8484|8478|8477|8471|8484|8478|8475|8469|478
1637943900000|2021-11-26 16:25:00|8476|8470|8480|8474|8482|8476|8475|8469|465
1637944200000|2021-11-26 16:30:00|8478|8472|8481|8475|8483|8477|8473|8467|693
1637944500000|2021-11-26 16:35:00|8482|8476|8484|8478|8485|8479|8478|8472|289
1637944800000|2021-11-26 16:40:00|8483|8477|8486|8480|8488|8482|8477|8471|99
1637945100000|2021-11-26 16:45:00|8487|8481|8488|8482|8488|8482|8481|8475|444
1637945400000|2021-11-26 16:50:00|8487|8481|8475|8469|8487|8481|8475|8469|274
1637945700000|2021-11-26 16:55:00|8474|8468|8476|8470|8480|8474|8471|8465|329
1637946000000|2021-11-26 17:00:00|8477|8471|8488|8482|8490|8484|8475|8469|279
1637946300000|2021-11-26 17:05:00|8489|8483|8500|8494|8501|8495|8488|8482|156
1637946600000|2021-11-26 17:10:00|8499|8493|8502|8496|8510|8504|8499|8493|108
1637946900000|2021-11-26 17:15:00|8506|8500|8508|8502|8515|8509|8501|8495|156
1637947200000|2021-11-26 17:20:00|8511|8505|8518|8512|8520|8514|8508|8502|80
1637947500000|2021-11-26 17:25:00|8517|8511|8524|8518|8527|8521|8514|8508|173
1637947800000|2021-11-26 17:30:00|8523|8517|8530|8524|8530|8524|8521|8515|185
1637948100000|2021-11-26 17:35:00|8531|8525|8541|8535|8545|8539|8531|8525|238
1637948400000|2021-11-26 17:40:00|8542|8536|8532|8526|8542|8536|8530|8524|124
1637948700000|2021-11-26 17:45:00|8533|8527|8521|8515|8534|8528|8521|8515|139
1637949000000|2021-11-26 17:50:00|8518|8512|8506|8500|8520|8514|8500|8494|181
1637949300000|2021-11-26 17:55:00|8507|8501|8509|8503|8529|8523|8507|8501|197
1637949600000|2021-11-26 18:00:00|8510|8504|8517|8511|8517|8511|8506|8500|31
1637949900000|2021-11-26 18:05:00|8515|8509|8514|8508|8516|8510|8512|8506|52
1637950200000|2021-11-26 18:10:00|8515|8509|8509|8503|8515|8509|8509|8503|123
1637950500000|2021-11-26 18:15:00|8508|8502|8510|8504|8512|8506|8508|8502|172
1637950800000|2021-11-26 18:20:00|8511|8505|8506|8500|8511|8505|8503|8497|132
1637951100000|2021-11-26 18:25:00|8507|8501|8507|8501|8507|8501|8506|8500|334
1637951400000|2021-11-26 18:30:00|8504|8498|8501|8495|8507|8501|8501|8495|9
1637951700000|2021-11-26 18:35:00|8500|8494|8504|8498|8504|8498|8500|8494|4
1637952000000|2021-11-26 18:40:00|8506|8500|8504|8498|8506|8500|8504|8498|8
1637952300000|2021-11-26 18:45:00|8507|8501|8504|8498|8508|8502|8504|8498|13
1637952600000|2021-11-26 18:50:00|8502|8496|8508|8502|8508|8502|8500|8494|10
1637952900000|2021-11-26 18:55:00|8507|8501|8495.8|8472.4|8509|8503|8495.8|8472.4|46
1637953200000|2021-11-26 19:00:00|8495.6|8472.2|8495|8471.6|8495.6|8472.2|8494.4|8471|0
1637953500000|2021-11-26 19:05:00|8494.8|8471.4|8494.5|8471.1|8495.8|8472.4|8494.5|8471.1|0
1637953800000|2021-11-26 19:10:00|8494.6|8471.2|8494.7|8471.3|8495|8471.6|8494.6|8471.2|0
1637954100000|2021-11-26 19:15:00|8494.5|8471.1|8481.4|8458|8494.6|8471.2|8481.1|8457.7|0
1637954400000|2021-11-26 19:20:00|8481.2|8457.8|8478.5|8455.1|8481.2|8457.8|8478.5|8455.1|0
1637954700000|2021-11-26 19:25:00|8478.7|8455.3|8477.1|8453.7|8478.8|8455.4|8475.4|8452|0
1637955000000|2021-11-26 19:30:00|8476.9|8453.5|8478.7|8455.3|8478.7|8455.3|8476.8|8453.4|0
1637955300000|2021-11-26 19:35:00|8479.1|8455.7|8479.6|8456.2|8479.9|8456.5|8479.1|8455.7|0
1637955600000|2021-11-26 19:40:00|8479.8|8456.4|8480.7|8457.3|8480.7|8457.3|8479.8|8456.4|0
1637955900000|2021-11-26 19:45:00|8480.5|8457.1|8479.6|8456.2|8480.7|8457.3|8479.3|8455.9|0
1637956200000|2021-11-26 19:50:00|8479.8|8456.4|8475.2|8451.8|8479.8|8456.4|8474.1|8450.7|0
1637956500000|2021-11-26 19:55:00|8475.1|8451.7|8475.5|8452.1|8477.2|8453.8|8475.1|8451.7|0
1637956800000|2021-11-26 20:00:00|8475.3|8451.9|8470.3|8446.9|8475.3|8451.9|8470.3|8446.9|0
1637957100000|2021-11-26 20:05:00|8470.4|8447|8470.1|8446.7|8470.6|8447.2|8468.5|8445.1|0
1637957400000|2021-11-26 20:10:00|8470.3|8446.9|8472.2|8448.8|8472.4|8449|8470.3|8446.9|0
1637957700000|2021-11-26 20:15:00|8472.4|8449|8474.2|8450.8|8474.5|8451.1|8471.3|8447.9|0
1637958000000|2021-11-26 20:20:00|8474|8450.6|8475.1|8451.7|8475.1|8451.7|8473.1|8449.7|0
1637958300000|2021-11-26 20:25:00|8475.2|8451.8|8471.1|8447.7|8476.3|8452.9|8470.8|8447.4|0
1637958600000|2021-11-26 20:30:00|8471.2|8447.8|8475.7|8452.3|8476.3|8452.9|8471.1|8447.7|0
1637958900000|2021-11-26 20:35:00|8475.6|8452.2|8477.4|8454|8477.4|8454|8474.5|8451.1|0
1637959200000|2021-11-26 20:40:00|8477.5|8454.1|8478.9|8455.5|8480|8456.6|8477.5|8454.1|0
1637959500000|2021-11-26 20:45:00|8479.1|8455.7|8482.3|8458.9|8482.3|8458.9|8478.6|8455.2|0
1637959800000|2021-11-26 20:50:00|8482.2|8458.8|8483.5|8460.1|8484.3|8460.9|8482.2|8458.8|0
1637960100000|2021-11-26 20:55:00|8483.7|8460.3|8487.8|8464.4|8490.4|8467|8481.7|8458.3|0
1638140400000|2021-11-28 23:00:00|8539.4|8516|8545.5|8522.1|8554.7|8531.3|8532.9|8509.5|0
1638140700000|2021-11-28 23:05:00|8545.7|8522.3|8566.2|8542.8|8570.9|8547.5|8543.1|8519.7|0
1638141000000|2021-11-28 23:10:00|8566.6|8543.2|8562.7|8539.3|8569.9|8546.5|8556.2|8532.8|0
1638141300000|2021-11-28 23:15:00|8562.2|8538.8|8569|8545.6|8572.8|8549.4|8560.5|8537.1|0
1638141600000|2021-11-28 23:20:00|8569.1|8545.7|8580.6|8557.2|8583.4|8560|8569.1|8545.7|0
1638141900000|2021-11-28 23:25:00|8580.4|8557|8567.2|8543.8|8580.6|8557.2|8563.1|8539.7|0
1638142200000|2021-11-28 23:30:00|8567.9|8544.5|8565.2|8541.8|8575.7|8552.3|8565|8541.6|0
1638142500000|2021-11-28 23:35:00|8565|8541.6|8569.4|8546|8572.2|8548.8|8564.3|8540.9|0
1638142800000|2021-11-28 23:40:00|8569.6|8546.2|8562.2|8538.8|8571.7|8548.3|8559.6|8536.2|0
1638143100000|2021-11-28 23:45:00|8561.8|8538.4|8561.5|8538.1|8567|8543.6|8558.1|8534.7|0
1638143400000|2021-11-28 23:50:00|8561.1|8537.7|8565.8|8542.4|8567.5|8544.1|8561.1|8537.7|0
1638143700000|2021-11-28 23:55:00|8565.2|8541.8|8576.3|8552.9|8576.6|8553.2|8559.7|8536.3|0
1638144000000|2021-11-29 00:00:00|8576.4|8553|8579|8555.6|8584.4|8561|8575.5|8552.1|0
1638144300000|2021-11-29 00:05:00|8578.7|8555.3|8584.2|8560.8|8587.5|8564.1|8578.3|8554.9|0
1638144600000|2021-11-29 00:10:00|8583.8|8560.4|8590.3|8566.9|8591.6|8568.2|8583.8|8560.4|0
1638144900000|2021-11-29 00:15:00|8590.6|8567.2|8594.7|8571.3|8595.8|8572.4|8588|8564.6|0
1638145200000|2021-11-29 00:20:00|8594.3|8570.9|8590.6|8567.2|8599.3|8575.9|8589.7|8566.3|0
1638145500000|2021-11-29 00:25:00|8589.8|8566.4|8573.7|8550.3|8590.4|8567|8572.7|8549.3|0
1638145800000|2021-11-29 00:30:00|8573.4|8550|8584.6|8561.2|8587.3|8563.9|8567|8543.6|0
1638146100000|2021-11-29 00:35:00|8584.8|8561.4|8578|8554.6|8592.6|8569.2|8575.8|8552.4|0
1638146400000|2021-11-29 00:40:00|8578.1|8554.7|8578.6|8555.2|8585.4|8562|8573.6|8550.2|0
1638146700000|2021-11-29 00:45:00|8578.3|8554.9|8585.4|8562|8586.3|8562.9|8574.8|8551.4|0
1638147000000|2021-11-29 00:50:00|8585.3|8561.9|8591.4|8568|8593|8569.6|8585.3|8561.9|0
1638147300000|2021-11-29 00:55:00|8591.1|8567.7|8587.5|8564.1|8593|8569.6|8583|8559.6|0
1638147600000|2021-11-29 01:00:00|8587.7|8564.3|8585.2|8561.8|8587.7|8564.3|8572.5|8549.1|0
1638147900000|2021-11-29 01:05:00|8585.8|8562.4|8604.9|8581.5|8605.2|8581.8|8572.8|8549.4|0
1638148200000|2021-11-29 01:10:00|8605.2|8581.8|8606.4|8583|8609.3|8585.9|8602.2|8578.8|0
1638148500000|2021-11-29 01:15:00|8606.7|8583.3|8590|8584|8606.7|8590|8566|8560|3788
1638148800000|2021-11-29 01:20:00|8591|8585|8584|8578|8597|8591|8581|8575|1646
1638149100000|2021-11-29 01:25:00|8583|8577|8602|8596|8603|8597|8578|8572|1023
1638149400000|2021-11-29 01:30:00|8601|8595|8586|8580|8601|8595|8537|8531|7247
1638149700000|2021-11-29 01:35:00|8585|8579|8610|8604|8624|8618|8582|8576|3743
1638150000000|2021-11-29 01:40:00|8609|8603|8646|8640|8652|8646|8602|8596|2546
1638150300000|2021-11-29 01:45:00|8647|8641|8640|8634|8652|8646|8626|8620|2158
1638150600000|2021-11-29 01:50:00|8642|8636|8643|8637|8654|8648|8625|8619|2314
1638150900000|2021-11-29 01:55:00|8644|8638|8633|8627|8650|8644|8627|8621|2295
1638151200000|2021-11-29 02:00:00|8632|8626|8610|8604|8634|8628|8610|8604|1654
1638151500000|2021-11-29 02:05:00|8611|8605|8595|8589|8613|8607|8593|8587|1837
1638151800000|2021-11-29 02:10:00|8594|8588|8592|8586|8603|8597|8590|8584|1670
1638152100000|2021-11-29 02:15:00|8591|8585|8592|8586|8605|8599|8589|8583|1094
1638152400000|2021-11-29 02:20:00|8593|8587|8585|8579|8595|8589|8575|8569|967
1638152700000|2021-11-29 02:25:00|8584|8578|8569|8563|8589|8583|8569|8563|911
1638153000000|2021-11-29 02:30:00|8570|8564|8581|8575|8582|8576|8568|8562|942
1638153300000|2021-11-29 02:35:00|8582|8576|8563|8557|8586|8580|8563|8557|839
1638153600000|2021-11-29 02:40:00|8564|8558|8555|8549|8568|8562|8555|8549|823
1638153900000|2021-11-29 02:45:00|8556|8550|8549|8543|8560|8554|8548|8542|903
1638154200000|2021-11-29 02:50:00|8550|8544|8537|8531|8551|8545|8534|8528|1209
1638154500000|2021-11-29 02:55:00|8535|8529|8535|8529|8542|8536|8531|8525|1268
1638154800000|2021-11-29 03:00:00|8536|8530|8551|8545|8552|8546|8534|8528|814
1638155100000|2021-11-29 03:05:00|8552|8546|8546|8540|8553|8547|8545|8539|582
1638155400000|2021-11-29 03:10:00|8547|8541|8541|8535|8548|8542|8538|8532|468
1638155700000|2021-11-29 03:15:00|8540|8534|8531|8525|8541|8535|8531|8525|631
1638156000000|2021-11-29 03:20:00|8530|8524|8548|8542|8549|8543|8529|8523|655
1638156300000|2021-11-29 03:25:00|8549|8543|8556|8550|8561|8555|8548|8542|853
1638156600000|2021-11-29 03:30:00|8557|8551|8556|8550|8561|8555|8548|8542|1809
1638156900000|2021-11-29 03:35:00|8555|8549|8553|8547|8556|8550|8550|8544|517
1638157200000|2021-11-29 03:40:00|8555|8549|8548|8542|8555|8549|8546|8540|430
1638157500000|2021-11-29 03:45:00|8549|8543|8549|8543|8554|8548|8544|8538|671
1638157800000|2021-11-29 03:50:00|8550|8544|8560|8554|8560|8554|8550|8544|628
1638158100000|2021-11-29 03:55:00|8561|8555|8559|8553|8563|8557|8557|8551|522
1638158400000|2021-11-29 04:00:00|8567.4|8544|8568|8544.6|8568.3|8544.9|8566|8542.6|0
1638158700000|2021-11-29 04:05:00|8568.2|8544.8|8568|8544.6|8570.1|8546.7|8567.3|8543.9|0
1638159000000|2021-11-29 04:10:00|8568.2|8544.8|8570.8|8547.4|8572.4|8549|8567.8|8544.4|0
1638159300000|2021-11-29 04:15:00|8570.6|8547.2|8569.4|8546|8572.7|8549.3|8569|8545.6|0
1638159600000|2021-11-29 04:20:00|8568.9|8545.5|8569.9|8546.5|8572.6|8549.2|8568.9|8545.5|0
1638159900000|2021-11-29 04:25:00|8569.6|8546.2|8571.3|8547.9|8571.8|8548.4|8569.6|8546.2|0
1638160200000|2021-11-29 04:30:00|8571.6|8548.2|8567.3|8543.9|8572.5|8549.1|8567.3|8543.9|0
1638160500000|2021-11-29 04:35:00|8566.8|8543.4|8565.1|8541.7|8567.7|8544.3|8564|8540.6|0
1638160800000|2021-11-29 04:40:00|8565.4|8542|8563.8|8540.4|8565.8|8542.4|8562.8|8539.4|0
1638161100000|2021-11-29 04:45:00|8563.6|8540.2|8558|8534.6|8564.5|8541.1|8557.1|8533.7|0
1638161400000|2021-11-29 04:50:00|8557.8|8534.4|8553.3|8529.9|8557.8|8534.4|8551.3|8527.9|0
1638161700000|2021-11-29 04:55:00|8553.4|8530|8555.6|8532.2|8558.7|8535.3|8550.7|8527.3|0
1638162000000|2021-11-29 05:00:00|8555.3|8531.9|8536|8530|8555.3|8548|8535|8529|1384
1638162300000|2021-11-29 05:05:00|8537|8531|8524|8518|8537|8531|8523|8517|704
1638162600000|2021-11-29 05:10:00|8525|8519|8509|8503|8525|8519|8508|8502|909
1638162900000|2021-11-29 05:15:00|8508|8502|8505|8499|8516|8510|8503|8497|861
1638163200000|2021-11-29 05:20:00|8504|8498|8497|8491|8507|8501|8497|8491|788
1638163500000|2021-11-29 05:25:00|8496|8490|8484|8478|8497|8491|8484|8478|1309
1638163800000|2021-11-29 05:30:00|8485|8479|8484|8478|8497|8491|8483|8477|767
1638164100000|2021-11-29 05:35:00|8485|8479|8496|8490|8503|8497|8485|8479|860
1638164400000|2021-11-29 05:40:00|8498|8492|8492|8486|8499|8493|8487|8481|737
1638164700000|2021-11-29 05:45:00|8493|8487|8517|8511|8517|8511|8493|8487|1219
1638165000000|2021-11-29 05:50:00|8518|8512|8522|8516|8538|8532|8518|8512|1756
1638165300000|2021-11-29 05:55:00|8524|8518|8512|8506|8526|8520|8512|8506|701
1638165600000|2021-11-29 06:00:00|8513|8507|8503|8497|8518|8512|8502|8496|512
1638165900000|2021-11-29 06:05:00|8504|8498|8509|8503|8510|8504|8496|8490|1234
1638166200000|2021-11-29 06:10:00|8510|8504|8493|8487|8511|8505|8491|8485|404
1638166500000|2021-11-29 06:15:00|8492|8486|8498|8492|8500|8494|8489|8483|767
1638166800000|2021-11-29 06:20:00|8497|8491|8487|8481|8502|8496|8481|8475|753
1638167100000|2021-11-29 06:25:00|8488|8482|8478|8472|8490|8484|8476|8470|584
1638167400000|2021-11-29 06:30:00|8479|8473|8482|8476|8487|8481|8475|8469|625
1638167700000|2021-11-29 06:35:00|8483|8477|8486|8480|8489|8483|8479|8473|519
1638168000000|2021-11-29 06:40:00|8487|8481|8490|8484|8490|8484|8483|8477|491
1638168300000|2021-11-29 06:45:00|8491|8485|8496|8490|8505|8499|8490|8484|720
1638168600000|2021-11-29 06:50:00|8497|8491|8502|8496|8503|8497|8494|8488|604
1638168900000|2021-11-29 06:55:00|8503|8497|8514|8508|8514|8508|8497|8491|732
1638169200000|2021-11-29 07:00:00|8513|8507|8502|8496|8515|8509|8497|8491|970
1638169500000|2021-11-29 07:05:00|8503|8497|8514|8508|8516|8510|8499|8493|678
1638169800000|2021-11-29 07:10:00|8515|8509|8510|8504|8517|8511|8504|8498|835
1638170100000|2021-11-29 07:15:00|8511|8505|8516|8510|8516|8510|8504|8498|864
1638170400000|2021-11-29 07:20:00|8517|8511|8515|8509|8526|8520|8511|8505|953
1638170700000|2021-11-29 07:25:00|8516|8510|8519|8513|8520|8514|8511|8505|685
1638171000000|2021-11-29 07:30:00|8518|8512|8519|8513|8523|8517|8514|8508|1075
1638171300000|2021-11-29 07:35:00|8518|8512|8511|8505|8523|8517|8509|8503|1030
1638171600000|2021-11-29 07:40:00|8509|8503|8512|8506|8517|8511|8508|8502|973
1638171900000|2021-11-29 07:45:00|8513|8507|8511|8505|8517|8511|8508|8502|1095
1638172200000|2021-11-29 07:50:00|8512|8506|8515|8509|8518|8512|8509|8503|1043
1638172500000|2021-11-29 07:55:00|8514|8508|8513|8507|8514|8508|8504|8498|1647
1638172800000|2021-11-29 08:00:00|8512.9|8506.9|8501.9|8495.9|8517.9|8511.9|8498.9|8492.9|3063
1638173100000|2021-11-29 08:05:00|8500.9|8494.9|8483.9|8477.9|8504.9|8498.9|8479.9|8473.9|2042
1638173400000|2021-11-29 08:10:00|8484.9|8478.9|8482.9|8476.9|8486.9|8480.9|8471.9|8465.9|2412
1638173700000|2021-11-29 08:15:00|8483.9|8477.9|8488.9|8482.9|8495.9|8489.9|8483.9|8477.9|1296
1638174000000|2021-11-29 08:20:00|8487.9|8481.9|8493.9|8487.9|8496.9|8490.9|8485.9|8479.9|1085
1638174300000|2021-11-29 08:25:00|8492.9|8486.9|8478.9|8472.9|8493.9|8487.9|8478.9|8472.9|836
1638174600000|2021-11-29 08:30:00|8490|8466.6|8501.2|8477.8|8507.6|8484.2|8488.6|8465.2|0
1638174900000|2021-11-29 08:35:00|8501|8477.6|8498.9|8475.5|8506.4|8483|8496.3|8472.9|0
1638175200000|2021-11-29 08:40:00|8499.2|8475.8|8493.3|8469.9|8501|8477.6|8487.7|8464.3|0
1638175500000|2021-11-29 08:45:00|8492.3|8468.9|8479.9|8456.5|8493.4|8470|8479.5|8456.1|0
1638175800000|2021-11-29 08:50:00|8479.5|8456.1|8474|8450.6|8482.3|8458.9|8474|8450.6|0
1638176100000|2021-11-29 08:55:00|8474.2|8450.8|8480.7|8457.3|8480.7|8457.3|8467.2|8443.8|0
1638176400000|2021-11-29 09:00:00|8480.2|8456.8|8483.9|8460.5|8485|8461.6|8475.4|8452|0
1638176700000|2021-11-29 09:05:00|8483.8|8460.4|8495.9|8472.5|8500.4|8477|8483.2|8459.8|0
1638177000000|2021-11-29 09:10:00|8496.9|8473.5|8502.1|8478.7|8510|8486.6|8493.4|8470|0
1638177300000|2021-11-29 09:15:00|8480.9|8474.9|8489.9|8483.9|8512.9|8506.9|8480.9|8474.9|513
1638177600000|2021-11-29 09:20:00|8491.9|8485.9|8501.9|8495.9|8501.9|8495.9|8485.9|8479.9|258
1638177900000|2021-11-29 09:25:00|8502.9|8496.9|8500.9|8494.9|8502.9|8496.9|8496.9|8490.9|363
1638178200000|2021-11-29 09:30:00|8499.9|8493.9|8490.9|8484.9|8499.9|8493.9|8483.9|8477.9|160
1638178500000|2021-11-29 09:35:00|8488.9|8482.9|8487.9|8481.9|8488.9|8482.9|8483.9|8477.9|97
1638178800000|2021-11-29 09:40:00|8486.9|8480.9|8485.9|8479.9|8489.9|8483.9|8483.9|8477.9|87
1638179100000|2021-11-29 09:45:00|8484.9|8478.9|8484.9|8478.9|8488.9|8482.9|8481.9|8475.9|91
1638179400000|2021-11-29 09:50:00|8485.9|8479.9|8476.9|8470.9|8490.9|8484.9|8476.9|8470.9|69
1638179700000|2021-11-29 09:55:00|8477.9|8471.9|8465.9|8459.9|8478.9|8472.9|8464.9|8458.9|78
1638180000000|2021-11-29 10:00:00|8466.4|8460.4|8470.4|8464.4|8470.9|8464.9|8462.9|8456.9|193
1638180300000|2021-11-29 10:05:00|8469.9|8463.9|8469.9|8463.9|8472.4|8466.4|8467.9|8461.9|85
1638180600000|2021-11-29 10:10:00|8470.4|8464.4|8471.9|8465.9|8474.4|8468.4|8469.4|8463.4|160
1638180900000|2021-11-29 10:15:00|8471.4|8465.4|8479.4|8473.4|8479.4|8473.4|8470.4|8464.4|77
1638181200000|2021-11-29 10:20:00|8480.4|8474.4|8484.4|8478.4|8485.4|8479.4|8478.9|8472.9|98
1638181500000|2021-11-29 10:25:00|8484.9|8478.9|8489.9|8483.9|8490.4|8484.4|8483.4|8477.4|155
1638181800000|2021-11-29 10:30:00|8490.4|8484.4|8487.4|8481.4|8490.4|8484.4|8485.4|8479.4|124
1638182100000|2021-11-29 10:35:00|8488.4|8482.4|8488.9|8482.9|8489.4|8483.4|8485.4|8479.4|0
1638182400000|2021-11-29 10:40:00|8488.4|8482.4|8486.4|8480.4|8490.9|8484.9|8485.4|8479.4|72
1638182700000|2021-11-29 10:45:00|8485.9|8479.9|8487.9|8481.9|8488.9|8482.9|8484.9|8478.9|139
1638183000000|2021-11-29 10:50:00|8488.4|8482.4|8492.4|8486.4|8492.9|8486.9|8487.4|8481.4|108
1638183300000|2021-11-29 10:55:00|8491.4|8485.4|8487.4|8481.4|8492.4|8486.4|8486.9|8480.9|71
1638183600000|2021-11-29 11:00:00|8487.9|8481.9|8493.4|8487.4|8493.4|8487.4|8487.4|8481.4|20
1638183900000|2021-11-29 11:05:00|8492.9|8486.9|8492.4|8486.4|8495.4|8489.4|8491.4|8485.4|49
1638184200000|2021-11-29 11:10:00|8492.9|8486.9|8494.4|8488.4|8496.9|8490.9|8492.4|8486.4|132
1638184500000|2021-11-29 11:15:00|8494.9|8488.9|8492.4|8486.4|8497.4|8491.4|8491.4|8485.4|33
1638184800000|2021-11-29 11:20:00|8491.9|8485.9|8491.4|8485.4|8492.9|8486.9|8489.4|8483.4|50
1638185100000|2021-11-29 11:25:00|8491.9|8485.9|8489.4|8483.4|8494.4|8488.4|8488.4|8482.4|58
1638185400000|2021-11-29 11:30:00|8488.9|8482.9|8490.9|8484.9|8492.9|8486.9|8488.4|8482.4|71
1638185700000|2021-11-29 11:35:00|8491.4|8485.4|8490.4|8484.4|8491.9|8485.9|8489.4|8483.4|46
1638186000000|2021-11-29 11:40:00|8489.4|8483.4|8487.4|8481.4|8491.4|8485.4|8484.9|8478.9|20
1638186300000|2021-11-29 11:45:00|8487.9|8481.9|8489.9|8483.9|8491.9|8485.9|8486.4|8480.4|35
1638186600000|2021-11-29 11:50:00|8490.4|8484.4|8486.4|8480.4|8490.4|8484.4|8486.4|8480.4|32
1638186900000|2021-11-29 11:55:00|8487.4|8481.4|8484.9|8478.9|8490.4|8484.4|8484.9|8478.9|48
1638187200000|2021-11-29 12:00:00|8485.4|8479.4|8483.4|8477.4|8486.4|8480.4|8482.4|8476.4|48
1638187500000|2021-11-29 12:05:00|8482.9|8476.9|8479.4|8473.4|8483.4|8477.4|8477.4|8471.4|251
1638187800000|2021-11-29 12:10:00|8478.9|8472.9|8474.4|8468.4|8480.9|8474.9|8474.4|8468.4|109
1638188100000|2021-11-29 12:15:00|8474.9|8468.9|8472.9|8466.9|8478.4|8472.4|8472.4|8466.4|191
1638188400000|2021-11-29 12:20:00|8473.4|8467.4|8477.9|8471.9|8482.4|8476.4|8472.4|8466.4|150
1638188700000|2021-11-29 12:25:00|8477.4|8471.4|8475.4|8469.4|8479.4|8473.4|8474.4|8468.4|134
1638189000000|2021-11-29 12:30:00|8474.9|8468.9|8480.4|8474.4|8482.4|8476.4|8474.4|8468.4|58
1638189300000|2021-11-29 12:35:00|8479.9|8473.9|8485.9|8479.9|8486.9|8480.9|8479.4|8473.4|76
1638189600000|2021-11-29 12:40:00|8485.4|8479.4|8487.4|8481.4|8489.4|8483.4|8483.4|8477.4|106
1638189900000|2021-11-29 12:45:00|8487.9|8481.9|8488.4|8482.4|8489.4|8483.4|8485.4|8479.4|50
1638190200000|2021-11-29 12:50:00|8488.9|8482.9|8486.4|8480.4|8489.4|8483.4|8485.4|8479.4|21
1638190500000|2021-11-29 12:55:00|8486.9|8480.9|8486.4|8480.4|8487.4|8481.4|8483.9|8477.9|61
1638190800000|2021-11-29 13:00:00|8485.9|8479.9|8478.9|8472.9|8486.4|8480.4|8477.4|8471.4|178
1638191100000|2021-11-29 13:05:00|8478.4|8472.4|8479.9|8473.9|8484.4|8478.4|8478.4|8472.4|77
1638191400000|2021-11-29 13:10:00|8480.4|8474.4|8482.4|8476.4|8483.9|8477.9|8479.4|8473.4|17
1638191700000|2021-11-29 13:15:00|8481.9|8475.9|8484.4|8478.4|8484.9|8478.9|8481.4|8475.4|52
1638192000000|2021-11-29 13:20:00|8483.9|8477.9|8484.9|8478.9|8486.4|8480.4|8482.4|8476.4|65
1638192300000|2021-11-29 13:25:00|8485.4|8479.4|8482.4|8476.4|8487.4|8481.4|8480.9|8474.9|43
1638192600000|2021-11-29 13:30:00|8482.9|8476.9|8485.4|8479.4|8487.4|8481.4|8482.4|8476.4|40
1638192900000|2021-11-29 13:35:00|8485.9|8479.9|8483.9|8477.9|8486.4|8480.4|8482.4|8476.4|39
1638193200000|2021-11-29 13:40:00|8484.4|8478.4|8488.4|8482.4|8490.4|8484.4|8483.4|8477.4|54
1638193500000|2021-11-29 13:45:00|8487.9|8481.9|8493.4|8487.4|8495.9|8489.9|8485.4|8479.4|126
1638193800000|2021-11-29 13:50:00|8492.9|8486.9|8497.4|8491.4|8500.4|8494.4|8492.9|8486.9|57
1638194100000|2021-11-29 13:55:00|8496.9|8490.9|8497.9|8491.9|8499.4|8493.4|8494.9|8488.9|83
1638194400000|2021-11-29 14:00:00|8498.4|8492.4|8503.9|8497.9|8505.4|8499.4|8496.9|8490.9|102
1638194700000|2021-11-29 14:05:00|8504.4|8498.4|8501.4|8495.4|8505.4|8499.4|8500.4|8494.4|82
1638195000000|2021-11-29 14:10:00|8500.9|8494.9|8502.9|8496.9|8503.4|8497.4|8499.4|8493.4|36
1638195300000|2021-11-29 14:15:00|8503.4|8497.4|8506.4|8500.4|8507.4|8501.4|8502.4|8496.4|77
1638195600000|2021-11-29 14:20:00|8505.4|8499.4|8503.4|8497.4|8506.4|8500.4|8500.9|8494.9|76
1638195900000|2021-11-29 14:25:00|8502.9|8496.9|8501.4|8495.4|8506.9|8500.9|8501.4|8495.4|107
1638196200000|2021-11-29 14:30:00|8501.9|8495.9|8462.9|8456.9|8502.9|8496.9|8459.4|8453.4|1118
1638196500000|2021-11-29 14:35:00|8462.4|8456.4|8454.9|8448.9|8469.4|8463.4|8452.4|8446.4|665
1638196800000|2021-11-29 14:40:00|8454.4|8448.4|8440.4|8434.4|8455.4|8449.4|8439.9|8433.9|538
1638197100000|2021-11-29 14:45:00|8439.9|8433.9|8429.4|8423.4|8445.4|8439.4|8425.4|8419.4|698
1638197400000|2021-11-29 14:50:00|8428.4|8422.4|8439.9|8433.9|8444.4|8438.4|8427.4|8421.4|369
1638197700000|2021-11-29 14:55:00|8440.4|8434.4|8441.4|8435.4|8454.9|8448.9|8438.4|8432.4|620
1638198000000|2021-11-29 15:00:00|8442.4|8436.4|8444.4|8438.4|8450.4|8444.4|8440.4|8434.4|530
1638198300000|2021-11-29 15:05:00|8442.9|8436.9|8455.4|8449.4|8455.9|8449.9|8442.4|8436.4|350
1638198600000|2021-11-29 15:10:00|8454.9|8448.9|8443.9|8437.9|8457.9|8451.9|8441.4|8435.4|108
1638198900000|2021-11-29 15:15:00|8444.4|8438.4|8447.9|8441.9|8454.9|8448.9|8441.9|8435.9|260
1638199200000|2021-11-29 15:20:00|8447.4|8441.4|8449.4|8443.4|8454.9|8448.9|8445.4|8439.4|121
1638199500000|2021-11-29 15:25:00|8449.9|8443.9|8439.4|8433.4|8451.4|8445.4|8438.4|8432.4|159
1638199800000|2021-11-29 15:30:00|8438.9|8432.9|8439.4|8433.4|8441.4|8435.4|8428.4|8422.4|328
1638200100000|2021-11-29 15:35:00|8438.9|8432.9|8436.9|8430.9|8445.4|8439.4|8431.4|8425.4|228
1638200400000|2021-11-29 15:40:00|8436.4|8430.4|8430.4|8424.4|8439.4|8433.4|8428.4|8422.4|238
1638200700000|2021-11-29 15:45:00|8431.4|8425.4|8428.4|8422.4|8439.4|8433.4|8427.4|8421.4|192
1638201000000|2021-11-29 15:50:00|8428.9|8422.9|8424.9|8418.9|8433.4|8427.4|8424.4|8418.4|267
1638201300000|2021-11-29 15:55:00|8425.4|8419.4|8436.9|8430.9|8436.9|8430.9|8425.4|8419.4|187
1638201600000|2021-11-29 16:00:00|8434.9|8428.9|8431.9|8425.9|8437.9|8431.9|8430.9|8424.9|84
1638201900000|2021-11-29 16:05:00|8433.9|8427.9|8440.9|8434.9|8444.9|8438.9|8433.9|8427.9|312
1638202200000|2021-11-29 16:10:00|8441.9|8435.9|8439.9|8433.9|8446.9|8440.9|8438.9|8432.9|145
1638202500000|2021-11-29 16:15:00|8440.9|8434.9|8446.9|8440.9|8447.9|8441.9|8439.9|8433.9|243
1638202800000|2021-11-29 16:20:00|8445.9|8439.9|8444.9|8438.9|8449.9|8443.9|8440.9|8434.9|110
1638203100000|2021-11-29 16:25:00|8441.9|8435.9|8439.9|8433.9|8447.9|8441.9|8439.9|8433.9|127
1638203400000|2021-11-29 16:30:00|8440.9|8434.9|8438.9|8432.9|8447.9|8441.9|8434.9|8428.9|122
1638203700000|2021-11-29 16:35:00|8437.9|8431.9|8444.9|8438.9|8444.9|8438.9|8435.9|8429.9|175
1638204000000|2021-11-29 16:40:00|8443.9|8437.9|8439.9|8433.9|8443.9|8437.9|8436.9|8430.9|216
1638204300000|2021-11-29 16:45:00|8440.9|8434.9|8439.9|8433.9|8443.9|8437.9|8437.9|8431.9|145
1638204600000|2021-11-29 16:50:00|8438.9|8432.9|8443.9|8437.9|8446.9|8440.9|8437.9|8431.9|158
1638204900000|2021-11-29 16:55:00|8444.9|8438.9|8441.9|8435.9|8446.9|8440.9|8441.9|8435.9|138
1638205200000|2021-11-29 17:00:00|8442.9|8436.9|8452.9|8446.9|8452.9|8446.9|8441.9|8435.9|284
1638205500000|2021-11-29 17:05:00|8453.9|8447.9|8454.9|8448.9|8457.9|8451.9|8451.9|8445.9|240
1638205800000|2021-11-29 17:10:00|8455.9|8449.9|8456.9|8450.9|8459.9|8453.9|8452.9|8446.9|441
1638206100000|2021-11-29 17:15:00|8455.9|8449.9|8454.9|8448.9|8456.9|8450.9|8446.9|8440.9|306
1638206400000|2021-11-29 17:20:00|8453.9|8447.9|8454.9|8448.9|8457.9|8451.9|8451.9|8445.9|111
1638206700000|2021-11-29 17:25:00|8453.9|8447.9|8455.9|8449.9|8456.9|8450.9|8452.9|8446.9|150
1638207000000|2021-11-29 17:30:00|8456.9|8450.9|8455.9|8449.9|8456.9|8450.9|8452.9|8446.9|115
1638207300000|2021-11-29 17:35:00|8456.9|8450.9|8452.9|8446.9|8458.9|8452.9|8450.9|8444.9|103
1638207600000|2021-11-29 17:40:00|8451.9|8445.9|8446.9|8440.9|8452.9|8446.9|8443.9|8437.9|256
1638207900000|2021-11-29 17:45:00|8447.9|8441.9|8450.9|8444.9|8453.9|8447.9|8446.9|8440.9|266
1638208200000|2021-11-29 17:50:00|8449.9|8443.9|8447.9|8441.9|8449.9|8443.9|8445.9|8439.9|76
1638208500000|2021-11-29 17:55:00|8448.9|8442.9|8454.9|8448.9|8454.9|8448.9|8448.9|8442.9|71
1638208800000|2021-11-29 18:00:00|8455.9|8449.9|8453.9|8447.9|8456.9|8450.9|8453.9|8447.9|79
1638209100000|2021-11-29 18:05:00|8452.9|8446.9|8454.9|8448.9|8455.9|8449.9|8452.9|8446.9|114
1638209400000|2021-11-29 18:10:00|8453.9|8447.9|8449.9|8443.9|8453.9|8447.9|8448.9|8442.9|178
1638209700000|2021-11-29 18:15:00|8450.9|8444.9|8443.9|8437.9|8450.9|8444.9|8442.9|8436.9|109
1638210000000|2021-11-29 18:20:00|8444.9|8438.9|8445.9|8439.9|8446.9|8440.9|8442.9|8436.9|96
1638210300000|2021-11-29 18:25:00|8444.9|8438.9|8445.9|8439.9|8446.9|8440.9|8442.9|8436.9|85
1638210600000|2021-11-29 18:30:00|8446.9|8440.9|8449.9|8443.9|8450.9|8444.9|8446.9|8440.9|71
1638210900000|2021-11-29 18:35:00|8448.9|8442.9|8443.9|8437.9|8448.9|8442.9|8442.9|8436.9|58
1638211200000|2021-11-29 18:40:00|8444.9|8438.9|8446.9|8440.9|8447.9|8441.9|8444.9|8438.9|53
1638211500000|2021-11-29 18:45:00|8447.9|8441.9|8449.9|8443.9|8449.9|8443.9|8445.9|8439.9|77
1638211800000|2021-11-29 18:50:00|8448.9|8442.9|8446.9|8440.9|8449.9|8443.9|8446.9|8440.9|55
1638212100000|2021-11-29 18:55:00|8448.9|8442.9|8460.4|8437|8460.4|8446.9|8441.9|8435.9|164
1638212400000|2021-11-29 19:00:00|8460.5|8437.1|8460.6|8437.2|8460.6|8437.2|8456|8432.6|0
1638212700000|2021-11-29 19:05:00|8460.4|8437|8458|8434.6|8460.4|8437|8457.9|8434.5|0
1638213000000|2021-11-29 19:10:00|8458.1|8434.7|8458.4|8435|8459.5|8436.1|8458.1|8434.7|0
1638213300000|2021-11-29 19:15:00|8458.6|8435.2|8456.6|8433.2|8458.7|8435.3|8455.1|8431.7|0
1638213600000|2021-11-29 19:20:00|8456.5|8433.1|8452.8|8429.4|8458|8434.6|8452.3|8428.9|0
1638213900000|2021-11-29 19:25:00|8452.9|8429.5|8453.7|8430.3|8456|8432.6|8452.9|8429.5|0
1638214200000|2021-11-29 19:30:00|8453.8|8430.4|8450.4|8427|8454.2|8430.8|8449.8|8426.4|0
1638214500000|2021-11-29 19:35:00|8450.6|8427.2|8446.9|8423.5|8450.7|8427.3|8446.2|8422.8|0
1638214800000|2021-11-29 19:40:00|8447|8423.6|8454.1|8430.7|8455.2|8431.8|8447|8423.6|0
1638215100000|2021-11-29 19:45:00|8454.2|8430.8|8453.7|8430.3|8454.3|8430.9|8451.9|8428.5|0
1638215400000|2021-11-29 19:50:00|8453.8|8430.4|8451.6|8428.2|8455.4|8432|8451.4|8428|0
1638215700000|2021-11-29 19:55:00|8451.5|8428.1|8453.2|8429.8|8453.4|8430|8451.4|8428|0
1638216000000|2021-11-29 20:00:00|8453.1|8429.7|8453.2|8429.8|8456.1|8432.7|8452.9|8429.5|0
1638216300000|2021-11-29 20:05:00|8453|8429.6|8456.7|8433.3|8456.8|8433.4|8448.8|8425.4|0
1638216600000|2021-11-29 20:10:00|8456.6|8433.2|8460.4|8437|8460.5|8437.1|8456.1|8432.7|0
1638216900000|2021-11-29 20:15:00|8460.3|8436.9|8461|8437.6|8465.1|8441.7|8459.5|8436.1|0
1638217200000|2021-11-29 20:20:00|8461.1|8437.7|8458.3|8434.9|8462.5|8439.1|8457.9|8434.5|0
1638217500000|2021-11-29 20:25:00|8458.4|8435|8460.4|8437|8462.3|8438.9|8458.3|8434.9|0
1638217800000|2021-11-29 20:30:00|8460.3|8436.9|8462.8|8439.4|8463.1|8439.7|8458.8|8435.4|0
1638218100000|2021-11-29 20:35:00|8462.7|8439.3|8458.9|8435.5|8463.1|8439.7|8457.4|8434|0
1638218400000|2021-11-29 20:40:00|8458.8|8435.4|8457.7|8434.3|8459|8435.6|8454.7|8431.3|0
1638218700000|2021-11-29 20:45:00|8457.5|8434.1|8454.9|8431.5|8457.5|8434.1|8451.5|8428.1|0
1638219000000|2021-11-29 20:50:00|8455|8431.6|8455.3|8431.9|8455.9|8432.5|8448.4|8425|0
1638219300000|2021-11-29 20:55:00|8455.1|8431.7|8443.4|8420|8455.2|8431.8|8440.5|8417.1|0
1638219600000|2021-11-29 21:00:00|8443|8419.6|8443.7|8420.3|8447|8423.6|8440.8|8417.4|0
1638219900000|2021-11-29 21:05:00|8444.8|8421.4|8449.2|8425.8|8450.2|8426.8|8444.1|8420.7|0
1638220200000|2021-11-29 21:10:00|8449.5|8426.1|8447.9|8424.5|8452.1|8428.7|8447.3|8423.9|0
1638220500000|2021-11-29 21:15:00|8448.3|8424.9|8450.3|8426.9|8451|8427.6|8446.3|8422.9|0
1638220800000|2021-11-29 21:20:00|8450.6|8427.2|8450.6|8427.2|8452.1|8428.7|8449.9|8426.5|0
1638221100000|2021-11-29 21:25:00|8450.3|8426.9|8449.6|8426.2|8451.4|8428|8449.2|8425.8|0
1638221400000|2021-11-29 21:30:00|8449.9|8426.5|8451.2|8427.8|8452.8|8429.4|8449.9|8426.5|0
1638221700000|2021-11-29 21:35:00|8451.6|8428.2|8453|8429.6|8454.1|8430.7|8451.6|8428.2|0
1638222000000|2021-11-29 21:40:00|8453.4|8430|8453.8|8430.4|8453.8|8430.4|8453|8429.6|0
1638222300000|2021-11-29 21:45:00|8453.9|8430.5|8453.5|8430.1|8454.6|8431.2|8453.2|8429.8|0
1638222600000|2021-11-29 21:50:00|8453.9|8430.5|8454.6|8431.2|8455|8431.6|8453.5|8430.1|0
1638222900000|2021-11-29 21:55:00|8454.3|8430.9|8452.3|8428.9|8454.6|8431.2|8451.7|8428.3|0
1638223200000|2021-11-29 22:00:00|8452|8428.6|8452.2|8428.8|8452.2|8428.8|8451.9|8428.5|0
1638223500000|2021-11-29 22:05:00|8451.9|8428.5|8451.7|8428.3|8452.5|8429.1|8450.8|8427.4|0
1638223800000|2021-11-29 22:10:00|8451.2|8427.8|8452.5|8429.1|8452.5|8429.1|8450.7|8427.3|0
1638224100000|2021-11-29 22:15:00|8452.1|8428.7|8451|8427.6|8452.3|8428.9|8451|8427.6|0
1638224400000|2021-11-29 22:20:00|8451.1|8427.7|8451.1|8427.7|8451.3|8427.9|8451|8427.6|0
1638224700000|2021-11-29 22:25:00|8452.2|8428.8|8452.4|8429|8452.6|8429.2|8452.2|8428.8|0
1638225000000|2021-11-29 22:30:00|8452.5|8429.1|8452.1|8428.7|8452.5|8429.1|8451.7|8428.3|0
1638225300000|2021-11-29 22:35:00|8452.2|8428.8|8454.1|8430.7|8454.1|8430.7|8452.2|8428.8|0
1638225600000|2021-11-29 22:40:00|8454.2|8430.8|8454.7|8431.3|8454.7|8431.3|8454.1|8430.7|0
1638225900000|2021-11-29 22:45:00|8454.6|8431.2|8454.3|8430.9|8454.6|8431.2|8453.5|8430.1|0
1638226200000|2021-11-29 22:50:00|8454.4|8431|8454.3|8430.9|8454.4|8431|8454.3|8430.9|0
1638226500000|2021-11-29 22:55:00|8453.9|8430.5|8454.6|8431.2|8454.8|8431.4|8453.9|8430.5|0
1638226800000|2021-11-29 23:00:00|8454.8|8431.4|8459|8435.6|8460.1|8436.7|8453.7|8430.3|0
1638227100000|2021-11-29 23:05:00|8459.4|8436|8459|8435.6|8459.4|8436|8457.2|8433.8|0
1638227400000|2021-11-29 23:10:00|8459.7|8436.3|8462.6|8439.2|8463.4|8440|8459|8435.6|0
1638227700000|2021-11-29 23:15:00|8462.8|8439.4|8464.8|8441.4|8465.5|8442.1|8462.3|8438.9|0
1638228000000|2021-11-29 23:20:00|8465.2|8441.8|8466.6|8443.2|8468.1|8444.7|8465.2|8441.8|0
1638228300000|2021-11-29 23:25:00|8467|8443.6|8465.3|8441.9|8467|8443.6|8464.9|8441.5|0
1638228600000|2021-11-29 23:30:00|8466|8442.6|8467.1|8443.7|8467.5|8444.1|8464.9|8441.5|0
1638228900000|2021-11-29 23:35:00|8467.5|8444.1|8467.5|8444.1|8468.2|8444.8|8466|8442.6|0
1638229200000|2021-11-29 23:40:00|8467.8|8444.4|8467.3|8443.9|8468.4|8445|8466.6|8443.2|0
1638229500000|2021-11-29 23:45:00|8467|8443.6|8466.6|8443.2|8467.3|8443.9|8466.2|8442.8|0
1638229800000|2021-11-29 23:50:00|8467|8443.6|8465.9|8442.5|8468|8444.6|8465.5|8442.1|0
1638230100000|2021-11-29 23:55:00|8466.2|8442.8|8465.6|8442.2|8466.2|8442.8|8462.6|8439.2|0
1638230400000|2021-11-30 00:00:00|8466|8442.6|8467.3|8443.9|8468|8444.6|8465.1|8441.7|0
1638230700000|2021-11-30 00:05:00|8467.6|8444.2|8465.8|8442.4|8468|8444.6|8465.4|8442|0
1638231000000|2021-11-30 00:10:00|8466.2|8442.8|8463.8|8440.4|8467.3|8443.9|8463.3|8439.9|0
1638231300000|2021-11-30 00:15:00|8463.4|8440|8462.8|8439.4|8465.8|8442.4|8462.6|8439.2|0
1638231600000|2021-11-30 00:20:00|8462.6|8439.2|8469|8445.6|8469.6|8446.2|8462.3|8438.9|0
1638231900000|2021-11-30 00:25:00|8468.9|8445.5|8469.6|8446.2|8470.2|8446.8|8467.1|8443.7|0
1638232200000|2021-11-30 00:30:00|8469.7|8446.3|8472.5|8449.1|8473.7|8450.3|8467.7|8444.3|0
1638232500000|2021-11-30 00:35:00|8472.7|8449.3|8477.1|8453.7|8477.7|8454.3|8472.7|8449.3|0
1638232800000|2021-11-30 00:40:00|8477.6|8454.2|8476.3|8452.9|8478.5|8455.1|8474.9|8451.5|0
1638233100000|2021-11-30 00:45:00|8476.1|8452.7|8479.9|8456.5|8481.3|8457.9|8476.1|8452.7|0
1638233400000|2021-11-30 00:50:00|8480.1|8456.7|8481.8|8458.4|8483.2|8459.8|8479.9|8456.5|0
1638233700000|2021-11-30 00:55:00|8481.3|8457.9|8481.1|8457.7|8481.8|8458.4|8479.9|8456.5|0
1638234000000|2021-11-30 01:00:00|8481.3|8457.9|8479.4|8456|8482.4|8459|8478|8454.6|0
1638234300000|2021-11-30 01:05:00|8479.2|8455.8|8479.3|8455.9|8481.2|8457.8|8479|8455.6|0
1638234600000|2021-11-30 01:10:00|8479.5|8456.1|8480.7|8457.3|8480.8|8457.4|8479.5|8456.1|0
1638234900000|2021-11-30 01:15:00|8481.3|8457.9|8465.9|8459.9|8498.9|8492.9|8460.9|8454.9|1890
1638235200000|2021-11-30 01:20:00|8464.9|8458.9|8467.9|8461.9|8468.9|8462.9|8451.9|8445.9|1032
1638235500000|2021-11-30 01:25:00|8468.9|8462.9|8510.9|8504.9|8511.9|8505.9|8468.9|8462.9|2125
1638235800000|2021-11-30 01:30:00|8506.9|8500.9|8504.9|8498.9|8526.9|8520.9|8488.9|8482.9|4166
1638236100000|2021-11-30 01:35:00|8503.9|8497.9|8481.9|8475.9|8503.9|8497.9|8462.9|8456.9|2044
1638236400000|2021-11-30 01:40:00|8482.9|8476.9|8479.9|8473.9|8487.9|8481.9|8464.9|8458.9|1493
1638236700000|2021-11-30 01:45:00|8477.9|8471.9|8475.9|8469.9|8483.9|8477.9|8462.9|8456.9|1069
1638237000000|2021-11-30 01:50:00|8476.9|8470.9|8465.9|8459.9|8483.9|8477.9|8461.9|8455.9|1864
1638237300000|2021-11-30 01:55:00|8466.9|8460.9|8437.9|8431.9|8466.9|8460.9|8436.9|8430.9|3570
1638237600000|2021-11-30 02:00:00|8434.9|8428.9|8447.9|8441.9|8449.9|8443.9|8432.9|8426.9|1248
1638237900000|2021-11-30 02:05:00|8446.9|8440.9|8448.9|8442.9|8465.9|8459.9|8446.9|8440.9|984
1638238200000|2021-11-30 02:10:00|8447.9|8441.9|8431.9|8425.9|8454.9|8448.9|8431.9|8425.9|633
1638238500000|2021-11-30 02:15:00|8430.9|8424.9|8428.9|8422.9|8443.9|8437.9|8425.9|8419.9|1182
1638238800000|2021-11-30 02:20:00|8429.9|8423.9|8425.9|8419.9|8436.9|8430.9|8424.9|8418.9|631
1638239100000|2021-11-30 02:25:00|8426.9|8420.9|8404.9|8398.9|8427.9|8421.9|8397.9|8391.9|1331
1638239400000|2021-11-30 02:30:00|8403.9|8397.9|8389.9|8383.9|8406.9|8400.9|8388.9|8382.9|1891
1638239700000|2021-11-30 02:35:00|8390.9|8384.9|8383.9|8377.9|8396.9|8390.9|8377.9|8371.9|929
1638240000000|2021-11-30 02:40:00|8382.9|8376.9|8383.9|8377.9|8389.9|8383.9|8376.9|8370.9|1258
1638240300000|2021-11-30 02:45:00|8382.9|8376.9|8399.9|8393.9|8400.9|8394.9|8377.9|8371.9|939
1638240600000|2021-11-30 02:50:00|8398.9|8392.9|8392.9|8386.9|8403.9|8397.9|8388.9|8382.9|793
1638240900000|2021-11-30 02:55:00|8393.9|8387.9|8399.9|8393.9|8404.9|8398.9|8390.9|8384.9|640
1638241200000|2021-11-30 03:00:00|8400.9|8394.9|8403.9|8397.9|8406.9|8400.9|8397.9|8391.9|582
1638241500000|2021-11-30 03:05:00|8404.9|8398.9|8406.9|8400.9|8413.9|8407.9|8402.9|8396.9|881
1638241800000|2021-11-30 03:10:00|8405.9|8399.9|8405.9|8399.9|8412.9|8406.9|8405.9|8399.9|567
1638242100000|2021-11-30 03:15:00|8404.9|8398.9|8410.9|8404.9|8410.9|8404.9|8397.9|8391.9|561
1638242400000|2021-11-30 03:20:00|8411.9|8405.9|8406.9|8400.9|8412.9|8406.9|8401.9|8395.9|763
1638242700000|2021-11-30 03:25:00|8407.9|8401.9|8394.9|8388.9|8408.9|8402.9|8391.9|8385.9|546
1638243000000|2021-11-30 03:30:00|8395.9|8389.9|8404.9|8398.9|8405.9|8399.9|8394.9|8388.9|596
1638243300000|2021-11-30 03:35:00|8403.9|8397.9|8403.9|8397.9|8413.9|8407.9|8401.9|8395.9|625
1638243600000|2021-11-30 03:40:00|8404.9|8398.9|8402.9|8396.9|8408.9|8402.9|8400.9|8394.9|339
1638243900000|2021-11-30 03:45:00|8403.9|8397.9|8402.9|8396.9|8406.9|8400.9|8401.9|8395.9|323
1638244200000|2021-11-30 03:50:00|8403.9|8397.9|8405.9|8399.9|8408.9|8402.9|8402.9|8396.9|711
1638244500000|2021-11-30 03:55:00|8406.9|8400.9|8408.9|8402.9|8410.9|8404.9|8405.9|8399.9|365
1638244800000|2021-11-30 04:00:00|8415.2|8391.8|8406.5|8383.1|8416.4|8393|8405.6|8382.2|0
1638245100000|2021-11-30 04:05:00|8406.4|8383|8395.4|8372|8406.5|8383.1|8393.9|8370.5|0
1638245400000|2021-11-30 04:10:00|8395.2|8371.8|8393.7|8370.3|8396.5|8373.1|8393.6|8370.2|0
1638245700000|2021-11-30 04:15:00|8393.6|8370.2|8393.6|8370.2|8394.2|8370.8|8391.5|8368.1|0
1638246000000|2021-11-30 04:20:00|8393.7|8370.3|8391.7|8368.3|8394.2|8370.8|8391.7|8368.3|0
1638246300000|2021-11-30 04:25:00|8391.8|8368.4|8389|8365.6|8391.8|8368.4|8386.3|8362.9|0
1638246600000|2021-11-30 04:30:00|8389.2|8365.8|8387.2|8363.8|8390.5|8367.1|8386.9|8363.5|0
1638246900000|2021-11-30 04:35:00|8387.3|8363.9|8385.8|8362.4|8388.2|8364.8|8384.6|8361.2|0
1638247200000|2021-11-30 04:40:00|8385.7|8362.3|8387.6|8364.2|8389.3|8365.9|8384.4|8361|0
1638247500000|2021-11-30 04:45:00|8387.8|8364.4|8388.2|8364.8|8388.4|8365|8386.1|8362.7|0
1638247800000|2021-11-30 04:50:00|8387.7|8364.3|8390.7|8367.3|8390.8|8367.4|8387.3|8363.9|0
1638248100000|2021-11-30 04:55:00|8390.4|8367|8391.4|8368|8391.4|8368|8389.3|8365.9|0
1638248400000|2021-11-30 05:00:00|8390.5|8367.1|8402.9|8396.9|8408.9|8402.9|8390.5|8367.1|1395
1638248700000|2021-11-30 05:05:00|8403.9|8397.9|8391.9|8385.9|8403.9|8397.9|8391.9|8385.9|924
1638249000000|2021-11-30 05:10:00|8392.9|8386.9|8372.9|8366.9|8392.9|8386.9|8371.9|8365.9|1232
1638249300000|2021-11-30 05:15:00|8371.9|8365.9|8350.9|8344.9|8371.9|8365.9|8350.9|8344.9|1710
1638249600000|2021-11-30 05:20:00|8349.9|8343.9|8341.9|8335.9|8353.9|8347.9|8336.9|8330.9|2450
1638249900000|2021-11-30 05:25:00|8342.9|8336.9|8347.9|8341.9|8355.9|8349.9|8333.9|8327.9|1590
1638250200000|2021-11-30 05:30:00|8346.9|8340.9|8355.9|8349.9|8361.9|8355.9|8344.9|8338.9|1308
1638250500000|2021-11-30 05:35:00|8354.9|8348.9|8342.9|8336.9|8356.9|8350.9|8335.9|8329.9|1504
1638250800000|2021-11-30 05:40:00|8341.9|8335.9|8323.9|8317.9|8341.9|8335.9|8323.9|8317.9|1545
1638251100000|2021-11-30 05:45:00|8324.9|8318.9|8328.9|8322.9|8330.9|8324.9|8310.9|8304.9|2160
1638251400000|2021-11-30 05:50:00|8327.9|8321.9|8326.9|8320.9|8337.9|8331.9|8325.9|8319.9|1467
1638251700000|2021-11-30 05:55:00|8325.9|8319.9|8312.9|8306.9|8329.9|8323.9|8312.9|8306.9|853
1638252000000|2021-11-30 06:00:00|8313.9|8307.9|8294.9|8288.9|8316.9|8310.9|8293.9|8287.9|1740
1638252300000|2021-11-30 06:05:00|8295.9|8289.9|8268.9|8262.9|8297.9|8291.9|8268.9|8262.9|1666
1638252600000|2021-11-30 06:10:00|8267.9|8261.9|8284.9|8278.9|8285.9|8279.9|8265.9|8259.9|2244
1638252900000|2021-11-30 06:15:00|8283.9|8277.9|8309.9|8303.9|8312.9|8306.9|8282.9|8276.9|1582
1638253200000|2021-11-30 06:20:00|8308.9|8302.9|8327.9|8321.9|8339.9|8333.9|8300.9|8294.9|2301
1638253500000|2021-11-30 06:25:00|8326.9|8320.9|8316.9|8310.9|8328.9|8322.9|8309.9|8303.9|1073
1638253800000|2021-11-30 06:30:00|8315.9|8309.9|8316.9|8310.9|8328.9|8322.9|8313.9|8307.9|964
1638254100000|2021-11-30 06:35:00|8317.9|8311.9|8318.9|8312.9|8332.9|8326.9|8315.9|8309.9|1019
1638254400000|2021-11-30 06:40:00|8319.9|8313.9|8330.9|8324.9|8332.9|8326.9|8317.9|8311.9|672
1638254700000|2021-11-30 06:45:00|8329.9|8323.9|8336.9|8330.9|8338.9|8332.9|8325.9|8319.9|1174
1638255000000|2021-11-30 06:50:00|8335.9|8329.9|8332.9|8326.9|8341.9|8335.9|8330.9|8324.9|1686
1638255300000|2021-11-30 06:55:00|8331.9|8325.9|8322.9|8316.9|8334.9|8328.9|8321.9|8315.9|796
1638255600000|2021-11-30 07:00:00|8321.9|8315.9|8327.9|8321.9|8331.9|8325.9|8313.9|8307.9|2242
1638255900000|2021-11-30 07:05:00|8326.9|8320.9|8357.9|8351.9|8358.9|8352.9|8325.9|8319.9|1835
1638256200000|2021-11-30 07:10:00|8356.9|8350.9|8352.9|8346.9|8356.9|8350.9|8341.9|8335.9|1073
1638256500000|2021-11-30 07:15:00|8351.9|8345.9|8353.9|8347.9|8357.9|8351.9|8345.9|8339.9|770
1638256800000|2021-11-30 07:20:00|8354.9|8348.9|8356.9|8350.9|8375.9|8369.9|8353.9|8347.9|1573
1638257100000|2021-11-30 07:25:00|8355.9|8349.9|8344.9|8338.9|8357.9|8351.9|8339.9|8333.9|1416
1638257400000|2021-11-30 07:30:00|8345.9|8339.9|8345.9|8339.9|8357.9|8351.9|8345.9|8339.9|1203
1638257700000|2021-11-30 07:35:00|8344.9|8338.9|8358.9|8352.9|8358.9|8352.9|8344.9|8338.9|1127
1638258000000|2021-11-30 07:40:00|8359.9|8353.9|8360.9|8354.9|8368.9|8362.9|8358.9|8352.9|1119
1638258300000|2021-11-30 07:45:00|8361.9|8355.9|8371.9|8365.9|8372.9|8366.9|8360.9|8354.9|1361
1638258600000|2021-11-30 07:50:00|8372.9|8366.9|8367.9|8361.9|8381.9|8375.9|8365.9|8359.9|2126
1638258900000|2021-11-30 07:55:00|8366.9|8360.9|8372.9|8366.9|8372.9|8366.9|8360.9|8354.9|2116
1638259200000|2021-11-30 08:00:00|8371.9|8365.9|8385.9|8379.9|8391.9|8385.9|8357.9|8351.9|3631
1638259500000|2021-11-30 08:05:00|8384.9|8378.9|8373.9|8367.9|8390.9|8384.9|8357.9|8351.9|6869
1638259800000|2021-11-30 08:10:00|8374.9|8368.9|8391.9|8385.9|8393.9|8387.9|8369.9|8363.9|3463
1638260100000|2021-11-30 08:15:00|8390.9|8384.9|8373.9|8367.9|8390.9|8384.9|8369.9|8363.9|4581
1638260400000|2021-11-30 08:20:00|8374.9|8368.9|8378.9|8372.9|8381.9|8375.9|8370.9|8364.9|1089
1638260700000|2021-11-30 08:25:00|8377.9|8371.9|8394.9|8388.9|8395.9|8389.9|8376.9|8370.9|1601
1638261000000|2021-11-30 08:30:00|8403.8|8380.4|8395.3|8371.9|8404.5|8381.1|8394.6|8371.2|1
1638261300000|2021-11-30 08:35:00|8395.5|8372.1|8380.6|8357.2|8397.5|8374.1|8378.4|8355|0
1638261600000|2021-11-30 08:40:00|8380.3|8356.9|8378.7|8355.3|8387.5|8364.1|8372.6|8349.2|0
1638261900000|2021-11-30 08:45:00|8378.4|8355|8363.4|8340|8378.6|8355.2|8361.1|8337.7|0
1638262200000|2021-11-30 08:50:00|8362.9|8339.5|8378.8|8355.4|8381.1|8357.7|8361.7|8338.3|0
1638262500000|2021-11-30 08:55:00|8379.6|8356.2|8377.9|8354.5|8386.9|8363.5|8376.5|8353.1|0
1638262800000|2021-11-30 09:00:00|8377.4|8354|8355.1|8331.7|8377.9|8354.5|8353.7|8330.3|0
1638263100000|2021-11-30 09:05:00|8355.2|8331.8|8350.2|8326.8|8360.3|8336.9|8348.6|8325.2|0
1638263400000|2021-11-30 09:10:00|8350.3|8326.9|8350.4|8327|8355|8331.6|8345.5|8322.1|0
1638263700000|2021-11-30 09:15:00|8350.2|8326.8|8356.9|8350.9|8377.9|8371.9|8349.5|8326.1|742
1638264000000|2021-11-30 09:20:00|8355.9|8349.9|8350.9|8344.9|8360.9|8354.9|8345.9|8339.9|410
1638264300000|2021-11-30 09:25:00|8348.9|8342.9|8348.9|8342.9|8354.9|8348.9|8340.9|8334.9|432
1638264600000|2021-11-30 09:30:00|8347.9|8341.9|8350.9|8344.9|8350.9|8344.9|8339.9|8333.9|210
1638264900000|2021-11-30 09:35:00|8349.9|8343.9|8348.9|8342.9|8355.9|8349.9|8345.9|8339.9|187
1638265200000|2021-11-30 09:40:00|8349.9|8343.9|8345.9|8339.9|8357.9|8351.9|8345.9|8339.9|1266
1638265500000|2021-11-30 09:45:00|8347.9|8341.9|8349.9|8343.9|8353.9|8347.9|8346.9|8340.9|140
1638265800000|2021-11-30 09:50:00|8351.9|8345.9|8351.9|8345.9|8363.9|8357.9|8351.9|8345.9|154
1638266100000|2021-11-30 09:55:00|8352.9|8346.9|8360.9|8354.9|8361.9|8355.9|8352.9|8346.9|40
1638266400000|2021-11-30 10:00:00|8361.4|8355.4|8360.9|8354.9|8364.4|8358.4|8358.9|8352.9|156
1638266700000|2021-11-30 10:05:00|8359.9|8353.9|8359.9|8353.9|8367.9|8361.9|8354.9|8348.9|109
1638267000000|2021-11-30 10:10:00|8359.4|8353.4|8365.4|8359.4|8367.4|8361.4|8359.4|8353.4|46
1638267300000|2021-11-30 10:15:00|8364.9|8358.9|8356.9|8350.9|8366.9|8360.9|8356.9|8350.9|69
1638267600000|2021-11-30 10:20:00|8356.4|8350.4|8354.9|8348.9|8362.4|8356.4|8354.4|8348.4|68
1638267900000|2021-11-30 10:25:00|8354.4|8348.4|8363.4|8357.4|8365.4|8359.4|8354.4|8348.4|63
1638268200000|2021-11-30 10:30:00|8362.9|8356.9|8370.4|8364.4|8370.4|8364.4|8361.9|8355.9|131
1638268500000|2021-11-30 10:35:00|8370.9|8364.9|8371.4|8365.4|8371.4|8365.4|8365.4|8359.4|246
1638268800000|2021-11-30 10:40:00|8370.9|8364.9|8363.4|8357.4|8373.4|8367.4|8361.4|8355.4|233
1638269100000|2021-11-30 10:45:00|8362.9|8356.9|8358.9|8352.9|8363.4|8357.4|8353.9|8347.9|151
1638269400000|2021-11-30 10:50:00|8358.4|8352.4|8359.9|8353.9|8363.9|8357.9|8356.4|8350.4|71
1638269700000|2021-11-30 10:55:00|8360.4|8354.4|8365.9|8359.9|8370.4|8364.4|8360.4|8354.4|31
1638270000000|2021-11-30 11:00:00|8364.9|8358.9|8358.9|8352.9|8369.9|8363.9|8357.9|8351.9|102
1638270300000|2021-11-30 11:05:00|8359.4|8353.4|8362.4|8356.4|8363.4|8357.4|8356.4|8350.4|159
1638270600000|2021-11-30 11:10:00|8361.9|8355.9|8360.4|8354.4|8368.9|8362.9|8359.9|8353.9|95
1638270900000|2021-11-30 11:15:00|8359.9|8353.9|8363.9|8357.9|8365.4|8359.4|8358.4|8352.4|33
1638271200000|2021-11-30 11:20:00|8364.4|8358.4|8371.4|8365.4|8371.9|8365.9|8363.9|8357.9|83
1638271500000|2021-11-30 11:25:00|8370.9|8364.9|8374.9|8368.9|8378.4|8372.4|8369.9|8363.9|81
1638271800000|2021-11-30 11:30:00|8375.4|8369.4|8378.4|8372.4|8380.9|8374.9|8375.4|8369.4|38
1638272100000|2021-11-30 11:35:00|8377.9|8371.9|8377.9|8371.9|8381.4|8375.4|8374.9|8368.9|36
1638272400000|2021-11-30 11:40:00|8378.4|8372.4|8379.9|8373.9|8382.4|8376.4|8378.4|8372.4|21
1638272700000|2021-11-30 11:45:00|8379.4|8373.4|8379.9|8373.9|8381.4|8375.4|8378.9|8372.9|32
1638273000000|2021-11-30 11:50:00|8380.4|8374.4|8378.4|8372.4|8383.4|8377.4|8375.4|8369.4|67
1638273300000|2021-11-30 11:55:00|8377.9|8371.9|8381.9|8375.9|8384.4|8378.4|8375.9|8369.9|36
1638273600000|2021-11-30 12:00:00|8381.4|8375.4|8393.4|8387.4|8395.4|8389.4|8381.4|8375.4|126
1638273900000|2021-11-30 12:05:00|8392.9|8386.9|8389.9|8383.9|8393.4|8387.4|8387.4|8381.4|100
1638274200000|2021-11-30 12:10:00|8389.4|8383.4|8387.9|8381.9|8392.9|8386.9|8386.9|8380.9|40
1638274500000|2021-11-30 12:15:00|8387.4|8381.4|8388.4|8382.4|8390.4|8384.4|8386.4|8380.4|48
1638274800000|2021-11-30 12:20:00|8387.9|8381.9|8398.4|8392.4|8398.4|8392.4|8387.9|8381.9|70
1638275100000|2021-11-30 12:25:00|8397.9|8391.9|8403.4|8397.4|8407.4|8401.4|8397.9|8391.9|124
1638275400000|2021-11-30 12:30:00|8403.9|8397.9|8398.4|8392.4|8405.9|8399.9|8397.4|8391.4|30
1638275700000|2021-11-30 12:35:00|8397.9|8391.9|8386.9|8380.9|8398.9|8392.9|8385.9|8379.9|258
1638276000000|2021-11-30 12:40:00|8387.4|8381.4|8385.9|8379.9|8395.4|8389.4|8385.4|8379.4|75
1638276300000|2021-11-30 12:45:00|8386.4|8380.4|8383.9|8377.9|8387.4|8381.4|8381.4|8375.4|257
1638276600000|2021-11-30 12:50:00|8383.4|8377.4|8383.4|8377.4|8389.9|8383.9|8376.9|8370.9|113
1638276900000|2021-11-30 12:55:00|8382.9|8376.9|8391.4|8385.4|8391.4|8385.4|8382.4|8376.4|48
1638277200000|2021-11-30 13:00:00|8391.9|8385.9|8386.9|8380.9|8393.4|8387.4|8386.9|8380.9|121
1638277500000|2021-11-30 13:05:00|8387.4|8381.4|8392.9|8386.9|8393.9|8387.9|8383.4|8377.4|73
1638277800000|2021-11-30 13:10:00|8392.4|8386.4|8389.4|8383.4|8397.4|8391.4|8389.4|8383.4|85
1638278100000|2021-11-30 13:15:00|8389.9|8383.9|8399.9|8393.9|8400.4|8394.4|8388.4|8382.4|63
1638278400000|2021-11-30 13:20:00|8399.4|8393.4|8390.9|8384.9|8399.9|8393.9|8390.4|8384.4|42
1638278700000|2021-11-30 13:25:00|8391.4|8385.4|8393.4|8387.4|8396.9|8390.9|8390.4|8384.4|44
1638279000000|2021-11-30 13:30:00|8393.9|8387.9|8392.4|8386.4|8394.9|8388.9|8382.9|8376.9|61
1638279300000|2021-11-30 13:35:00|8391.9|8385.9|8397.9|8391.9|8400.4|8394.4|8389.4|8383.4|99
1638279600000|2021-11-30 13:40:00|8398.4|8392.4|8396.4|8390.4|8402.4|8396.4|8393.9|8387.9|80
1638279900000|2021-11-30 13:45:00|8396.9|8390.9|8400.4|8394.4|8400.4|8394.4|8393.4|8387.4|87
1638280200000|2021-11-30 13:50:00|8399.9|8393.9|8406.4|8400.4|8406.4|8400.4|8399.4|8393.4|99
1638280500000|2021-11-30 13:55:00|8405.9|8399.9|8413.4|8407.4|8414.9|8408.9|8402.9|8396.9|169
1638280800000|2021-11-30 14:00:00|8413.9|8407.9|8406.9|8400.9|8414.4|8408.4|8403.4|8397.4|112
1638281100000|2021-11-30 14:05:00|8407.4|8401.4|8402.9|8396.9|8409.4|8403.4|8401.9|8395.9|126
1638281400000|2021-11-30 14:10:00|8402.4|8396.4|8404.4|8398.4|8408.4|8402.4|8400.4|8394.4|162
1638281700000|2021-11-30 14:15:00|8404.9|8398.9|8400.9|8394.9|8404.9|8398.9|8399.4|8393.4|73
1638282000000|2021-11-30 14:20:00|8400.4|8394.4|8403.9|8397.9|8405.9|8399.9|8400.4|8394.4|80
1638282300000|2021-11-30 14:25:00|8403.4|8397.4|8398.9|8392.9|8406.4|8400.4|8398.4|8392.4|163
1638282600000|2021-11-30 14:30:00|8397.4|8391.4|8406.9|8400.9|8418.4|8412.4|8390.4|8384.4|890
1638282900000|2021-11-30 14:35:00|8406.4|8400.4|8398.9|8392.9|8409.9|8403.9|8395.4|8389.4|622
1638283200000|2021-11-30 14:40:00|8399.4|8393.4|8416.4|8410.4|8417.9|8411.9|8399.4|8393.4|275
1638283500000|2021-11-30 14:45:00|8416.9|8410.9|8419.9|8413.9|8429.4|8423.4|8413.9|8407.9|549
1638283800000|2021-11-30 14:50:00|8420.9|8414.9|8419.9|8413.9|8426.4|8420.4|8417.4|8411.4|453
1638284100000|2021-11-30 14:55:00|8419.4|8413.4|8418.9|8412.9|8425.4|8419.4|8417.4|8411.4|276
1638284400000|2021-11-30 15:00:00|8418.4|8412.4|8410.9|8404.9|8422.9|8416.9|8410.9|8404.9|301
1638284700000|2021-11-30 15:05:00|8411.4|8405.4|8419.9|8413.9|8422.4|8416.4|8405.4|8399.4|352
1638285000000|2021-11-30 15:10:00|8420.4|8414.4|8423.9|8417.9|8424.4|8418.4|8416.4|8410.4|538
1638285300000|2021-11-30 15:15:00|8423.4|8417.4|8426.4|8420.4|8438.4|8432.4|8422.9|8416.9|490
1638285600000|2021-11-30 15:20:00|8426.9|8420.9|8423.4|8417.4|8431.4|8425.4|8420.9|8414.9|256
1638285900000|2021-11-30 15:25:00|8424.4|8418.4|8427.4|8421.4|8430.4|8424.4|8421.4|8415.4|217
1638286200000|2021-11-30 15:30:00|8426.9|8420.9|8428.9|8422.9|8437.9|8431.9|8426.4|8420.4|326
1638286500000|2021-11-30 15:35:00|8429.4|8423.4|8395.9|8389.9|8431.4|8425.4|8392.9|8386.9|1043
1638286800000|2021-11-30 15:40:00|8396.4|8390.4|8381.4|8375.4|8397.9|8391.9|8380.9|8374.9|388
1638287100000|2021-11-30 15:45:00|8381.9|8375.9|8360.4|8354.4|8383.4|8377.4|8359.4|8353.4|629
1638287400000|2021-11-30 15:50:00|8359.9|8353.9|8339.4|8333.4|8363.9|8357.9|8333.4|8327.4|1364
1638287700000|2021-11-30 15:55:00|8339.9|8333.9|8317.9|8311.9|8344.4|8338.4|8316.4|8310.4|700
1638288000000|2021-11-30 16:00:00|8316.9|8310.9|8317.9|8311.9|8324.9|8318.9|8299.9|8293.9|1109
1638288300000|2021-11-30 16:05:00|8316.9|8310.9|8333.9|8327.9|8334.9|8328.9|8316.9|8310.9|624
1638288600000|2021-11-30 16:10:00|8335.9|8329.9|8343.9|8337.9|8346.9|8340.9|8324.9|8318.9|457
1638288900000|2021-11-30 16:15:00|8342.9|8336.9|8360.9|8354.9|8363.9|8357.9|8338.9|8332.9|590
1638289200000|2021-11-30 16:20:00|8358.9|8352.9|8345.9|8339.9|8362.9|8356.9|8344.9|8338.9|393
1638289500000|2021-11-30 16:25:00|8344.9|8338.9|8365.9|8359.9|8368.9|8362.9|8343.9|8337.9|927
1638289800000|2021-11-30 16:30:00|8363.9|8357.9|8350.9|8344.9|8366.9|8360.9|8348.9|8342.9|675
1638290100000|2021-11-30 16:35:00|8349.9|8343.9|8357.9|8351.9|8359.9|8353.9|8346.9|8340.9|338
1638290400000|2021-11-30 16:40:00|8356.9|8350.9|8350.9|8344.9|8358.9|8352.9|8340.9|8334.9|694
1638290700000|2021-11-30 16:45:00|8348.9|8342.9|8354.9|8348.9|8356.9|8350.9|8336.9|8330.9|789
1638291000000|2021-11-30 16:50:00|8353.9|8347.9|8345.9|8339.9|8358.9|8352.9|8344.9|8338.9|603
1638291300000|2021-11-30 16:55:00|8346.9|8340.9|8355.9|8349.9|8355.9|8349.9|8342.9|8336.9|302
1638291600000|2021-11-30 17:00:00|8354.9|8348.9|8338.9|8332.9|8354.9|8348.9|8338.9|8332.9|339
1638291900000|2021-11-30 17:05:00|8337.9|8331.9|8345.9|8339.9|8346.9|8340.9|8336.9|8330.9|354
1638292200000|2021-11-30 17:10:00|8344.9|8338.9|8341.9|8335.9|8352.9|8346.9|8339.9|8333.9|372
1638292500000|2021-11-30 17:15:00|8342.9|8336.9|8353.9|8347.9|8353.9|8347.9|8340.9|8334.9|256
1638292800000|2021-11-30 17:20:00|8354.9|8348.9|8358.9|8352.9|8359.9|8353.9|8348.9|8342.9|336
1638293100000|2021-11-30 17:25:00|8357.9|8351.9|8362.9|8356.9|8363.9|8357.9|8354.9|8348.9|333
1638293400000|2021-11-30 17:30:00|8361.9|8355.9|8370.9|8364.9|8372.9|8366.9|8353.9|8347.9|264
1638293700000|2021-11-30 17:35:00|8369.9|8363.9|8365.9|8359.9|8370.9|8364.9|8361.9|8355.9|139
1638294000000|2021-11-30 17:40:00|8367.9|8361.9|8369.9|8363.9|8371.9|8365.9|8359.9|8353.9|135
1638294300000|2021-11-30 17:45:00|8368.9|8362.9|8361.9|8355.9|8369.9|8363.9|8360.9|8354.9|143
1638294600000|2021-11-30 17:50:00|8364.9|8358.9|8369.9|8363.9|8371.9|8365.9|8362.9|8356.9|91
1638294900000|2021-11-30 17:55:00|8368.9|8362.9|8363.9|8357.9|8370.9|8364.9|8359.9|8353.9|40
1638295200000|2021-11-30 18:00:00|8365.9|8359.9|8359.9|8353.9|8369.9|8363.9|8358.9|8352.9|199
1638295500000|2021-11-30 18:05:00|8362.9|8356.9|8361.9|8355.9|8365.9|8359.9|8358.9|8352.9|127
1638295800000|2021-11-30 18:10:00|8362.9|8356.9|8361.9|8355.9|8365.9|8359.9|8359.9|8353.9|156
1638296100000|2021-11-30 18:15:00|8364.9|8358.9|8361.9|8355.9|8370.9|8364.9|8361.9|8355.9|137
1638296400000|2021-11-30 18:20:00|8360.9|8354.9|8368.9|8362.9|8369.9|8363.9|8359.9|8353.9|185
1638296700000|2021-11-30 18:25:00|8367.9|8361.9|8364.9|8358.9|8367.9|8361.9|8363.9|8357.9|234
1638297000000|2021-11-30 18:30:00|8363.9|8357.9|8369.9|8363.9|8369.9|8363.9|8361.9|8355.9|104
1638297300000|2021-11-30 18:35:00|8371.9|8365.9|8380.9|8374.9|8381.9|8375.9|8371.9|8365.9|119
1638297600000|2021-11-30 18:40:00|8379.9|8373.9|8377.9|8371.9|8379.9|8373.9|8371.9|8365.9|124
1638297900000|2021-11-30 18:45:00|8378.9|8372.9|8379.9|8373.9|8380.9|8374.9|8376.9|8370.9|116
1638298200000|2021-11-30 18:50:00|8378.9|8372.9|8381.9|8375.9|8384.9|8378.9|8378.9|8372.9|66
1638298500000|2021-11-30 18:55:00|8383.9|8377.9|8399.1|8375.7|8399.1|8379.9|8381.9|8375.4|162
1638298800000|2021-11-30 19:00:00|8399|8375.6|8397.4|8374|8401.4|8378|8395.4|8372|0
1638299100000|2021-11-30 19:05:00|8397.3|8373.9|8403.4|8380|8403.6|8380.2|8392.8|8369.4|0
1638299400000|2021-11-30 19:10:00|8403.3|8379.9|8404.8|8381.4|8406.2|8382.8|8402.4|8379|0
1638299700000|2021-11-30 19:15:00|8404.9|8381.5|8406|8382.6|8406.6|8383.2|8399.7|8376.3|0
1638300000000|2021-11-30 19:20:00|8406.1|8382.7|8403.9|8380.5|8406.2|8382.8|8401.7|8378.3|0
1638300300000|2021-11-30 19:25:00|8403.8|8380.4|8400.3|8376.9|8410.6|8387.2|8400|8376.6|0
1638300600000|2021-11-30 19:30:00|8400.1|8376.7|8408.2|8384.8|8408.3|8384.9|8397.7|8374.3|0
1638300900000|2021-11-30 19:35:00|8408.3|8384.9|8409.8|8386.4|8414.5|8391.1|8407.6|8384.2|0
1638301200000|2021-11-30 19:40:00|8410|8386.6|8397.4|8374|8411.4|8388|8393.1|8369.7|0
1638301500000|2021-11-30 19:45:00|8397.3|8373.9|8391.2|8367.8|8398.3|8374.9|8391.2|8367.8|0
1638301800000|2021-11-30 19:50:00|8391.4|8368|8388.4|8365|8395.5|8372.1|8385.1|8361.7|0
1638302100000|2021-11-30 19:55:00|8388.5|8365.1|8391.6|8368.2|8393.1|8369.7|8386.7|8363.3|0
1638302400000|2021-11-30 20:00:00|8391.4|8368|8394.3|8370.9|8395.2|8371.8|8388|8364.6|0
1638302700000|2021-11-30 20:05:00|8394.4|8371|8387.6|8364.2|8396.4|8373|8387.4|8364|0
1638303000000|2021-11-30 20:10:00|8387.7|8364.3|8390.2|8366.8|8395.1|8371.7|8386.9|8363.5|0
1638303300000|2021-11-30 20:15:00|8390.1|8366.7|8393.8|8370.4|8393.9|8370.5|8388|8364.6|0
1638303600000|2021-11-30 20:20:00|8393.7|8370.3|8390.5|8367.1|8398.2|8374.8|8389.5|8366.1|0
1638303900000|2021-11-30 20:25:00|8390.6|8367.2|8386|8362.6|8392.8|8369.4|8383.2|8359.8|0
1638304200000|2021-11-30 20:30:00|8385.9|8362.5|8399.1|8375.7|8400.8|8377.4|8385.8|8362.4|0
1638304500000|2021-11-30 20:35:00|8398.9|8375.5|8394.8|8371.4|8398.9|8375.5|8391.5|8368.1|0
1638304800000|2021-11-30 20:40:00|8394.6|8371.2|8402.9|8379.5|8403.5|8380.1|8392.6|8369.2|0
1638305100000|2021-11-30 20:45:00|8402.8|8379.4|8396.1|8372.7|8405|8381.6|8395.9|8372.5|0
1638305400000|2021-11-30 20:50:00|8394.8|8371.4|8380.5|8357.1|8394.8|8371.4|8378.7|8355.3|0
1638305700000|2021-11-30 20:55:00|8380.6|8357.2|8379.9|8356.5|8390.4|8367|8375|8351.6|0
1638306000000|2021-11-30 21:00:00|8375.1|8351.7|8405.5|8382.1|8405.9|8382.5|8375.1|8351.7|0
1638306300000|2021-11-30 21:05:00|8404.8|8381.4|8397.5|8374.1|8407.7|8384.3|8396.7|8373.3|0
1638306600000|2021-11-30 21:10:00|8397.8|8374.4|8399.7|8376.3|8404.1|8380.7|8397.1|8373.7|0
1638306900000|2021-11-30 21:15:00|8400|8376.6|8401.5|8378.1|8403.7|8380.3|8398.6|8375.2|0
1638307200000|2021-11-30 21:20:00|8401.7|8378.3|8401.1|8377.7|8406.3|8382.9|8400.4|8377|0
1638307500000|2021-11-30 21:25:00|8400.8|8377.4|8403.3|8379.9|8404.4|8381|8399.7|8376.3|0
1638307800000|2021-11-30 21:30:00|8403.7|8380.3|8401.5|8378.1|8405.2|8381.8|8400|8376.6|0
1638308100000|2021-11-30 21:35:00|8401.1|8377.7|8403.7|8380.3|8403.7|8380.3|8400.4|8377|0
1638308400000|2021-11-30 21:40:00|8404.1|8380.7|8403.3|8379.9|8404.8|8381.4|8403.3|8379.9|0
1638308700000|2021-11-30 21:45:00|8404.1|8380.7|8408.5|8385.1|8409.2|8385.8|8403.5|8380.1|0
1638309000000|2021-11-30 21:50:00|8408.1|8384.7|8406.6|8383.2|8409.2|8385.8|8406.3|8382.9|0
1638309300000|2021-11-30 21:55:00|8407|8383.6|8409.7|8386.3|8410.2|8386.8|8407|8383.6|0
1638309600000|2021-11-30 22:00:00|8409.6|8386.2|8409.4|8386|8409.7|8386.3|8409.3|8385.9|0
1638309900000|2021-11-30 22:05:00|8409.1|8385.7|8409.5|8386.1|8409.5|8386.1|8409.1|8385.7|0
1638310200000|2021-11-30 22:10:00|8409.4|8386|8409.3|8385.9|8409.4|8386|8409|8385.6|0
1638310500000|2021-11-30 22:15:00|8409.2|8385.8|8409.3|8385.9|8409.3|8385.9|8408.9|8385.5|0
1638310800000|2021-11-30 22:20:00|8409.2|8385.8|8409.1|8385.7|8409.3|8385.9|8408.6|8385.2|0
1638311100000|2021-11-30 22:25:00|8409.2|8385.8|8409.3|8385.9|8409.4|8386|8409|8385.6|0
1638311400000|2021-11-30 22:30:00|8409.4|8386|8409.5|8386.1|8409.5|8386.1|8408.9|8385.5|0
1638311700000|2021-11-30 22:35:00|8409.2|8385.8|8409|8385.6|8409.4|8386|8408.7|8385.3|0
1638312000000|2021-11-30 22:40:00|8408.6|8385.2|8409.2|8385.8|8409.6|8386.2|8408.6|8385.2|0
1638312300000|2021-11-30 22:45:00|8409.1|8385.7|8409.1|8385.7|8409.4|8386|8408.8|8385.4|0
1638312600000|2021-11-30 22:50:00|8409.2|8385.8|8409.3|8385.9|8409.3|8385.9|8408.2|8384.8|0
1638312900000|2021-11-30 22:55:00|8409.1|8385.7|8410.1|8386.7|8410.4|8387|8408.3|8384.9|0
1638313200000|2021-11-30 23:00:00|8412.7|8389.3|8419.1|8395.7|8423.7|8400.3|8411.9|8388.5|0
1638313500000|2021-11-30 23:05:00|8419.3|8395.9|8415.8|8392.4|8420.9|8397.5|8415.8|8392.4|0
1638313800000|2021-11-30 23:10:00|8416.2|8392.8|8414|8390.6|8417.3|8393.9|8413.2|8389.8|0
1638314100000|2021-11-30 23:15:00|8414.7|8391.3|8412.6|8389.2|8417.4|8394|8412.6|8389.2|0
1638314400000|2021-11-30 23:20:00|8413.7|8390.3|8413.7|8390.3|8415.6|8392.2|8411.2|8387.8|0
1638314700000|2021-11-30 23:25:00|8413.4|8390|8413.4|8390|8416.7|8393.3|8413|8389.6|0
1638315000000|2021-11-30 23:30:00|8414.1|8390.7|8415.6|8392.2|8417.8|8394.4|8414.1|8390.7|0
1638315300000|2021-11-30 23:35:00|8416.3|8392.9|8414.1|8390.7|8417|8393.6|8413|8389.6|0
1638315600000|2021-11-30 23:40:00|8414.5|8391.1|8406.8|8383.4|8414.8|8391.4|8406.4|8383|0
1638315900000|2021-11-30 23:45:00|8407|8383.6|8404.9|8381.5|8411.5|8388.1|8402.7|8379.3|0
1638316200000|2021-11-30 23:50:00|8405.5|8382.1|8407.2|8383.8|8409.1|8385.7|8404.9|8381.5|0
1638316500000|2021-11-30 23:55:00|8407.4|8384|8409.1|8385.7|8409.1|8385.7|8406.1|8382.7|0
1638316800000|2021-12-01 00:00:00|8409.4|8386|8415.7|8392.3|8416.4|8393|8408.7|8385.3|0
1638317100000|2021-12-01 00:05:00|8415.8|8392.4|8413.5|8390.1|8420.1|8396.7|8413.1|8389.7|0
1638317400000|2021-12-01 00:10:00|8413.9|8390.5|8407.4|8384|8415|8391.6|8406.3|8382.9|0
1638317700000|2021-12-01 00:15:00|8407.1|8383.7|8385.9|8362.5|8408.1|8384.7|8383|8359.6|0
1638318000000|2021-12-01 00:20:00|8385.7|8362.3|8393.3|8369.9|8393.5|8370.1|8381.7|8358.3|0
1638318300000|2021-12-01 00:25:00|8393.2|8369.8|8385.2|8361.8|8394.4|8371|8383.8|8360.4|0
1638318600000|2021-12-01 00:30:00|8385.3|8361.9|8389.4|8366|8391.8|8368.4|8385.3|8361.9|0
1638318900000|2021-12-01 00:35:00|8389.7|8366.3|8386.2|8362.8|8389.7|8366.3|8378.7|8355.3|0
1638319200000|2021-12-01 00:40:00|8386.4|8363|8396.1|8372.7|8398.1|8374.7|8386.2|8362.8|0
1638319500000|2021-12-01 00:45:00|8396.3|8372.9|8399.8|8376.4|8403.5|8380.1|8395.8|8372.4|0
1638319800000|2021-12-01 00:50:00|8399.5|8376.1|8395.7|8372.3|8400.9|8377.5|8394.3|8370.9|0
1638320100000|2021-12-01 00:55:00|8395.6|8372.2|8392.7|8369.3|8397.4|8374|8389.3|8365.9|0
1638320400000|2021-12-01 01:00:00|8392.4|8369|8392|8368.6|8392.5|8369.1|8382.9|8359.5|0
1638320700000|2021-12-01 01:05:00|8391.8|8368.4|8406.1|8382.7|8407.7|8384.3|8391.1|8367.7|0
1638321000000|2021-12-01 01:10:00|8406|8382.6|8413.3|8389.9|8415.5|8392.1|8404.3|8380.9|0
1638321300000|2021-12-01 01:15:00|8417|8393.6|8423.9|8417.9|8427.9|8421.9|8378.9|8372.9|2873
1638321600000|2021-12-01 01:20:00|8422.9|8416.9|8416.9|8410.9|8431.9|8425.9|8410.9|8404.9|1302
1638321900000|2021-12-01 01:25:00|8415.9|8409.9|8422.9|8416.9|8428.9|8422.9|8414.9|8408.9|826
1638322200000|2021-12-01 01:30:00|8421.9|8415.9|8429.9|8423.9|8437.9|8431.9|8396.9|8390.9|4782
1638322500000|2021-12-01 01:35:00|8431.9|8425.9|8446.9|8440.9|8452.9|8446.9|8430.9|8424.9|2576
1638322800000|2021-12-01 01:40:00|8447.9|8441.9|8475.9|8469.9|8477.9|8471.9|8441.9|8435.9|2079
1638323100000|2021-12-01 01:45:00|8476.9|8470.9|8473.9|8467.9|8491.9|8485.9|8466.9|8460.9|1823
1638323400000|2021-12-01 01:50:00|8472.9|8466.9|8476.9|8470.9|8482.9|8476.9|8460.9|8454.9|1732
1638323700000|2021-12-01 01:55:00|8477.9|8471.9|8481.9|8475.9|8481.9|8475.9|8464.9|8458.9|1333
1638324000000|2021-12-01 02:00:00|8480.9|8474.9|8489.9|8483.9|8497.9|8491.9|8472.9|8466.9|1691
1638324300000|2021-12-01 02:05:00|8490.9|8484.9|8484.9|8478.9|8491.9|8485.9|8474.9|8468.9|1012
1638324600000|2021-12-01 02:10:00|8485.9|8479.9|8486.9|8480.9|8494.9|8488.9|8478.9|8472.9|1008
1638324900000|2021-12-01 02:15:00|8487.9|8481.9|8486.9|8480.9|8498.9|8492.9|8482.9|8476.9|987
1638325200000|2021-12-01 02:20:00|8485.9|8479.9|8477.9|8471.9|8486.9|8480.9|8471.9|8465.9|1048
1638325500000|2021-12-01 02:25:00|8478.9|8472.9|8506.9|8500.9|8509.9|8503.9|8475.9|8469.9|1138
1638325800000|2021-12-01 02:30:00|8507.9|8501.9|8508.9|8502.9|8527.9|8521.9|8506.9|8500.9|1727
1638326100000|2021-12-01 02:35:00|8506.9|8500.9|8506.9|8500.9|8512.9|8506.9|8505.9|8499.9|902
1638326400000|2021-12-01 02:40:00|8507.9|8501.9|8508.9|8502.9|8510.9|8504.9|8498.9|8492.9|1010
1638326700000|2021-12-01 02:45:00|8509.9|8503.9|8503.9|8497.9|8511.9|8505.9|8501.9|8495.9|547
1638327000000|2021-12-01 02:50:00|8506.9|8500.9|8520.9|8514.9|8530.9|8524.9|8503.9|8497.9|1008
1638327300000|2021-12-01 02:55:00|8519.9|8513.9|8525.9|8519.9|8532.9|8526.9|8515.9|8509.9|1533
1638327600000|2021-12-01 03:00:00|8524.9|8518.9|8515.9|8509.9|8525.9|8519.9|8512.9|8506.9|683
1638327900000|2021-12-01 03:05:00|8514.9|8508.9|8510.9|8504.9|8519.9|8513.9|8508.9|8502.9|1492
1638328200000|2021-12-01 03:10:00|8509.9|8503.9|8503.9|8497.9|8509.9|8503.9|8499.9|8493.9|633
1638328500000|2021-12-01 03:15:00|8504.9|8498.9|8504.9|8498.9|8512.9|8506.9|8503.9|8497.9|1046
1638328800000|2021-12-01 03:20:00|8505.9|8499.9|8500.9|8494.9|8508.9|8502.9|8499.9|8493.9|999
1638329100000|2021-12-01 03:25:00|8498.9|8492.9|8499.9|8493.9|8505.9|8499.9|8498.9|8492.9|864
1638329400000|2021-12-01 03:30:00|8500.9|8494.9|8504.9|8498.9|8508.9|8502.9|8498.9|8492.9|1119
1638329700000|2021-12-01 03:35:00|8505.9|8499.9|8501.9|8495.9|8508.9|8502.9|8499.9|8493.9|245
1638330000000|2021-12-01 03:40:00|8500.9|8494.9|8496.9|8490.9|8503.9|8497.9|8495.9|8489.9|1957
1638330300000|2021-12-01 03:45:00|8495.9|8489.9|8497.9|8491.9|8503.9|8497.9|8495.9|8489.9|567
1638330600000|2021-12-01 03:50:00|8498.9|8492.9|8506.9|8500.9|8506.9|8500.9|8498.9|8492.9|387
1638330900000|2021-12-01 03:55:00|8507.9|8501.9|8507.9|8501.9|8507.9|8501.9|8501.9|8495.9|846
1638331200000|2021-12-01 04:00:00|8515.3|8491.9|8520.9|8497.5|8521.3|8497.9|8515.3|8491.9|6
1638331500000|2021-12-01 04:05:00|8521.5|8498.1|8519.7|8496.3|8521.5|8498.1|8518.1|8494.7|0
1638331800000|2021-12-01 04:10:00|8519.8|8496.4|8521.3|8497.9|8521.3|8497.9|8518.8|8495.4|0
1638332100000|2021-12-01 04:15:00|8521.1|8497.7|8519.9|8496.5|8521.8|8498.4|8519.9|8496.5|0
1638332400000|2021-12-01 04:20:00|8520|8496.6|8520.2|8496.8|8521.8|8498.4|8519.4|8496|0
1638332700000|2021-12-01 04:25:00|8520.1|8496.7|8522.1|8498.7|8522.4|8499|8519.5|8496.1|0
1638333000000|2021-12-01 04:30:00|8521.8|8498.4|8530.6|8507.2|8531.4|8508|8521.8|8498.4|0
1638333300000|2021-12-01 04:35:00|8530.3|8506.9|8532.9|8509.5|8533.1|8509.7|8528.9|8505.5|0
1638333600000|2021-12-01 04:40:00|8533.1|8509.7|8532.4|8509|8534.5|8511.1|8529.7|8506.3|0
1638333900000|2021-12-01 04:45:00|8532.2|8508.8|8531.8|8508.4|8535|8511.6|8531.7|8508.3|0
1638334200000|2021-12-01 04:50:00|8531.7|8508.3|8531.8|8508.4|8533.6|8510.2|8529.2|8505.8|0
1638334500000|2021-12-01 04:55:00|8531.7|8508.3|8534.5|8511.1|8534.5|8511.1|8530.8|8507.4|0
1638334800000|2021-12-01 05:00:00|8534|8510.6|8506.9|8500.9|8534|8523.9|8506.9|8500.9|1465
1638335100000|2021-12-01 05:05:00|8505.9|8499.9|8511.9|8505.9|8517.9|8511.9|8505.9|8499.9|667
1638335400000|2021-12-01 05:10:00|8512.9|8506.9|8502.9|8496.9|8512.9|8506.9|8499.9|8493.9|476
1638335700000|2021-12-01 05:15:00|8503.9|8497.9|8495.9|8489.9|8505.9|8499.9|8495.9|8489.9|1707
1638336000000|2021-12-01 05:20:00|8496.9|8490.9|8496.9|8490.9|8500.9|8494.9|8495.9|8489.9|376
1638336300000|2021-12-01 05:25:00|8497.9|8491.9|8490.9|8484.9|8499.9|8493.9|8489.9|8483.9|458
1638336600000|2021-12-01 05:30:00|8489.9|8483.9|8472.9|8466.9|8489.9|8483.9|8470.9|8464.9|983
1638336900000|2021-12-01 05:35:00|8473.9|8467.9|8474.9|8468.9|8476.9|8470.9|8468.9|8462.9|986
1638337200000|2021-12-01 05:40:00|8475.9|8469.9|8466.9|8460.9|8479.9|8473.9|8460.9|8454.9|610
1638337500000|2021-12-01 05:45:00|8467.9|8461.9|8462.9|8456.9|8468.9|8462.9|8459.9|8453.9|1074
1638337800000|2021-12-01 05:50:00|8461.9|8455.9|8454.9|8448.9|8462.9|8456.9|8452.9|8446.9|517
1638338100000|2021-12-01 05:55:00|8453.9|8447.9|8452.9|8446.9|8464.9|8458.9|8451.9|8445.9|644
1638338400000|2021-12-01 06:00:00|8454.9|8448.9|8453.9|8447.9|8459.9|8453.9|8449.9|8443.9|962
1638338700000|2021-12-01 06:05:00|8452.9|8446.9|8462.9|8456.9|8464.9|8458.9|8451.9|8445.9|482
1638339000000|2021-12-01 06:10:00|8461.9|8455.9|8468.9|8462.9|8471.9|8465.9|8461.9|8455.9|460
1638339300000|2021-12-01 06:15:00|8469.9|8463.9|8458.9|8452.9|8471.9|8465.9|8458.9|8452.9|423
1638339600000|2021-12-01 06:20:00|8459.9|8453.9|8466.9|8460.9|8473.9|8467.9|8459.9|8453.9|477
1638339900000|2021-12-01 06:25:00|8465.9|8459.9|8458.9|8452.9|8465.9|8459.9|8455.9|8449.9|529
1638340200000|2021-12-01 06:30:00|8459.9|8453.9|8473.9|8467.9|8476.9|8470.9|8458.9|8452.9|553
1638340500000|2021-12-01 06:35:00|8472.9|8466.9|8478.9|8472.9|8479.9|8473.9|8469.9|8463.9|711
1638340800000|2021-12-01 06:40:00|8479.9|8473.9|8469.9|8463.9|8479.9|8473.9|8468.9|8462.9|593
1638341100000|2021-12-01 06:45:00|8470.9|8464.9|8467.9|8461.9|8474.9|8468.9|8466.9|8460.9|595
1638341400000|2021-12-01 06:50:00|8465.9|8459.9|8467.9|8461.9|8468.9|8462.9|8463.9|8457.9|596
1638341700000|2021-12-01 06:55:00|8466.9|8460.9|8465.9|8459.9|8469.9|8463.9|8461.9|8455.9|337
1638342000000|2021-12-01 07:00:00|8466.9|8460.9|8465.9|8459.9|8471.9|8465.9|8463.9|8457.9|676
1638342300000|2021-12-01 07:05:00|8464.9|8458.9|8464.9|8458.9|8466.9|8460.9|8460.9|8454.9|550
1638342600000|2021-12-01 07:10:00|8465.9|8459.9|8459.9|8453.9|8466.9|8460.9|8458.9|8452.9|330
1638342900000|2021-12-01 07:15:00|8460.9|8454.9|8456.9|8450.9|8462.9|8456.9|8453.9|8447.9|406
1638343200000|2021-12-01 07:20:00|8457.9|8451.9|8461.9|8455.9|8463.9|8457.9|8454.9|8448.9|704
1638343500000|2021-12-01 07:25:00|8460.9|8454.9|8459.9|8453.9|8460.9|8454.9|8454.9|8448.9|457
1638343800000|2021-12-01 07:30:00|8460.9|8454.9|8440.9|8434.9|8462.9|8456.9|8431.9|8425.9|2441
1638344100000|2021-12-01 07:35:00|8439.9|8433.9|8437.9|8431.9|8447.9|8441.9|8434.9|8428.9|1496
1638344400000|2021-12-01 07:40:00|8438.9|8432.9|8442.9|8436.9|8445.9|8439.9|8437.9|8431.9|607
1638344700000|2021-12-01 07:45:00|8441.9|8435.9|8444.9|8438.9|8446.9|8440.9|8438.9|8432.9|967
1638345000000|2021-12-01 07:50:00|8445.9|8439.9|8428.9|8422.9|8446.9|8440.9|8427.9|8421.9|2101
1638345300000|2021-12-01 07:55:00|8429.9|8423.9|8426.9|8420.9|8429.9|8423.9|8419.9|8413.9|2328
1638345600000|2021-12-01 08:00:00|8424.9|8418.9|8425.9|8419.9|8427.9|8421.9|8412.9|8406.9|2119
1638345900000|2021-12-01 08:05:00|8426.9|8420.9|8416.9|8410.9|8434.9|8428.9|8415.9|8409.9|2092
1638346200000|2021-12-01 08:10:00|8415.9|8409.9|8401.9|8395.9|8417.9|8411.9|8400.9|8394.9|1623
1638346500000|2021-12-01 08:15:00|8402.9|8396.9|8409.9|8403.9|8415.9|8409.9|8402.9|8396.9|2184
1638346800000|2021-12-01 08:20:00|8408.9|8402.9|8418.9|8412.9|8418.9|8412.9|8408.9|8402.9|6328
1638347100000|2021-12-01 08:25:00|8417.9|8411.9|8418.9|8412.9|8421.9|8415.9|8411.9|8405.9|948
1638347400000|2021-12-01 08:30:00|8427.5|8404.1|8430.5|8407.1|8431.6|8408.2|8415|8391.6|0
1638347700000|2021-12-01 08:35:00|8430.8|8407.4|8428.6|8405.2|8431.8|8408.4|8423.9|8400.5|0
1638348000000|2021-12-01 08:40:00|8428.1|8404.7|8420|8396.6|8431.6|8408.2|8417.6|8394.2|0
1638348300000|2021-12-01 08:45:00|8419.9|8396.5|8425.7|8402.3|8426.4|8403|8417.8|8394.4|0
1638348600000|2021-12-01 08:50:00|8425.8|8402.4|8432.7|8409.3|8436.3|8412.9|8423.1|8399.7|0
1638348900000|2021-12-01 08:55:00|8433|8409.6|8444.9|8421.5|8445.5|8422.1|8429.8|8406.4|0
1638349200000|2021-12-01 09:00:00|8444.8|8421.4|8445.6|8422.2|8452.5|8429.1|8441.4|8418|0
1638349500000|2021-12-01 09:05:00|8445.5|8422.1|8454.9|8431.5|8459.1|8435.7|8445.5|8422.1|0
1638349800000|2021-12-01 09:10:00|8454.7|8431.3|8458.7|8435.3|8458.7|8435.3|8452.4|8429|0
1638350100000|2021-12-01 09:15:00|8420.9|8414.9|8437.9|8431.9|8441.9|8435.9|8420.9|8414.9|720
1638350400000|2021-12-01 09:20:00|8436.9|8430.9|8425.9|8419.9|8437.9|8431.9|8425.9|8419.9|318
1638350700000|2021-12-01 09:25:00|8426.9|8420.9|8429.9|8423.9|8431.9|8425.9|8425.9|8419.9|97
1638351000000|2021-12-01 09:30:00|8427.9|8421.9|8438.9|8432.9|8439.9|8433.9|8427.9|8421.9|220
1638351300000|2021-12-01 09:35:00|8439.9|8433.9|8448.9|8442.9|8450.9|8444.9|8438.9|8432.9|326
1638351600000|2021-12-01 09:40:00|8449.9|8443.9|8450.9|8444.9|8451.9|8445.9|8448.9|8442.9|225
1638351900000|2021-12-01 09:45:00|8449.9|8443.9|8449.9|8443.9|8450.9|8444.9|8444.9|8438.9|201
1638352200000|2021-12-01 09:50:00|8450.9|8444.9|8448.9|8442.9|8451.9|8445.9|8446.9|8440.9|121
1638352500000|2021-12-01 09:55:00|8449.9|8443.9|8447.9|8441.9|8449.9|8443.9|8445.9|8439.9|65
1638352800000|2021-12-01 10:00:00|8447.4|8441.4|8444.4|8438.4|8449.4|8443.4|8444.4|8438.4|116
1638353100000|2021-12-01 10:05:00|8444.9|8438.9|8440.4|8434.4|8446.4|8440.4|8438.9|8432.9|62
1638353400000|2021-12-01 10:10:00|8440.9|8434.9|8438.4|8432.4|8442.4|8436.4|8437.4|8431.4|47
1638353700000|2021-12-01 10:15:00|8437.4|8431.4|8441.9|8435.9|8442.9|8436.9|8435.4|8429.4|80
1638354000000|2021-12-01 10:20:00|8441.4|8435.4|8440.4|8434.4|8444.4|8438.4|8439.4|8433.4|96
1638354300000|2021-12-01 10:25:00|8440.9|8434.9|8438.4|8432.4|8442.4|8436.4|8438.4|8432.4|26
1638354600000|2021-12-01 10:30:00|8438.9|8432.9|8440.9|8434.9|8442.9|8436.9|8438.4|8432.4|49
1638354900000|2021-12-01 10:35:00|8440.4|8434.4|8440.4|8434.4|8442.4|8436.4|8439.4|8433.4|46
1638355200000|2021-12-01 10:40:00|8440.9|8434.9|8436.4|8430.4|8441.4|8435.4|8434.9|8428.9|30
1638355500000|2021-12-01 10:45:00|8435.9|8429.9|8437.9|8431.9|8438.4|8432.4|8434.9|8428.9|39
1638355800000|2021-12-01 10:50:00|8437.4|8431.4|8437.4|8431.4|8439.4|8433.4|8430.4|8424.4|85
1638356100000|2021-12-01 10:55:00|8436.9|8430.9|8438.4|8432.4|8439.4|8433.4|8435.9|8429.9|26
1638356400000|2021-12-01 11:00:00|8439.4|8433.4|8434.9|8428.9|8440.9|8434.9|8433.4|8427.4|34
1638356700000|2021-12-01 11:05:00|8434.4|8428.4|8436.4|8430.4|8437.9|8431.9|8432.9|8426.9|55
1638357000000|2021-12-01 11:10:00|8435.9|8429.9|8436.9|8430.9|8438.4|8432.4|8435.4|8429.4|42
1638357300000|2021-12-01 11:15:00|8436.4|8430.4|8435.9|8429.9|8437.4|8431.4|8433.4|8427.4|22
1638357600000|2021-12-01 11:20:00|8436.4|8430.4|8446.9|8440.9|8447.9|8441.9|8435.9|8429.9|248
1638357900000|2021-12-01 11:25:00|8447.4|8441.4|8448.9|8442.9|8449.4|8443.4|8446.4|8440.4|60
1638358200000|2021-12-01 11:30:00|8448.4|8442.4|8446.4|8440.4|8450.4|8444.4|8445.4|8439.4|15
1638358500000|2021-12-01 11:35:00|8445.9|8439.9|8451.4|8445.4|8451.9|8445.9|8445.4|8439.4|44
1638358800000|2021-12-01 11:40:00|8450.4|8444.4|8451.4|8445.4|8451.4|8445.4|8447.4|8441.4|121
1638359100000|2021-12-01 11:45:00|8450.4|8444.4|8455.4|8449.4|8455.4|8449.4|8450.4|8444.4|102
1638359400000|2021-12-01 11:50:00|8454.9|8448.9|8462.4|8456.4|8464.4|8458.4|8452.4|8446.4|124
1638359700000|2021-12-01 11:55:00|8461.9|8455.9|8460.9|8454.9|8461.9|8455.9|8456.4|8450.4|50
1638360000000|2021-12-01 12:00:00|8460.4|8454.4|8457.9|8451.9|8465.4|8459.4|8457.9|8451.9|87
1638360300000|2021-12-01 12:05:00|8457.4|8451.4|8458.4|8452.4|8459.4|8453.4|8453.4|8447.4|75
1638360600000|2021-12-01 12:10:00|8457.9|8451.9|8458.9|8452.9|8459.4|8453.4|8454.4|8448.4|62
1638360900000|2021-12-01 12:15:00|8458.4|8452.4|8455.9|8449.9|8462.9|8456.9|8452.4|8446.4|166
1638361200000|2021-12-01 12:20:00|8456.4|8450.4|8464.4|8458.4|8465.4|8459.4|8455.9|8449.9|175
1638361500000|2021-12-01 12:25:00|8463.9|8457.9|8460.4|8454.4|8464.4|8458.4|8460.4|8454.4|189
1638361800000|2021-12-01 12:30:00|8460.9|8454.9|8457.9|8451.9|8463.9|8457.9|8457.4|8451.4|87
1638362100000|2021-12-01 12:35:00|8458.4|8452.4|8455.4|8449.4|8458.4|8452.4|8454.4|8448.4|41
1638362400000|2021-12-01 12:40:00|8456.4|8450.4|8456.4|8450.4|8460.4|8454.4|8455.4|8449.4|112
1638362700000|2021-12-01 12:45:00|8457.4|8451.4|8452.4|8446.4|8457.4|8451.4|8452.4|8446.4|69
1638363000000|2021-12-01 12:50:00|8451.4|8445.4|8452.4|8446.4|8454.9|8448.9|8451.4|8445.4|55
1638363300000|2021-12-01 12:55:00|8451.9|8445.9|8446.9|8440.9|8451.9|8445.9|8446.4|8440.4|100
1638363600000|2021-12-01 13:00:00|8447.4|8441.4|8442.4|8436.4|8450.4|8444.4|8439.9|8433.9|131
1638363900000|2021-12-01 13:05:00|8441.9|8435.9|8440.4|8434.4|8443.4|8437.4|8438.4|8432.4|70
1638364200000|2021-12-01 13:10:00|8439.9|8433.9|8437.4|8431.4|8441.4|8435.4|8435.4|8429.4|74
1638364500000|2021-12-01 13:15:00|8437.9|8431.9|8441.9|8435.9|8450.4|8444.4|8437.4|8431.4|163
1638364800000|2021-12-01 13:20:00|8441.4|8435.4|8437.4|8431.4|8441.4|8435.4|8431.9|8425.9|88
1638365100000|2021-12-01 13:25:00|8436.9|8430.9|8436.4|8430.4|8439.4|8433.4|8435.4|8429.4|72
1638365400000|2021-12-01 13:30:00|8437.4|8431.4|8443.9|8437.9|8444.9|8438.9|8435.9|8429.9|62
1638365700000|2021-12-01 13:35:00|8444.4|8438.4|8447.9|8441.9|8449.4|8443.4|8443.4|8437.4|115
1638366000000|2021-12-01 13:40:00|8447.4|8441.4|8447.9|8441.9|8448.4|8442.4|8441.9|8435.9|38
1638366300000|2021-12-01 13:45:00|8447.4|8441.4|8446.9|8440.9|8448.4|8442.4|8444.4|8438.4|49
1638366600000|2021-12-01 13:50:00|8447.4|8441.4|8446.9|8440.9|8450.4|8444.4|8445.4|8439.4|65
1638366900000|2021-12-01 13:55:00|8447.4|8441.4|8447.9|8441.9|8451.4|8445.4|8445.9|8439.9|113
1638367200000|2021-12-01 14:00:00|8447.4|8441.4|8448.9|8442.9|8452.4|8446.4|8446.9|8440.9|60
1638367500000|2021-12-01 14:05:00|8448.4|8442.4|8448.4|8442.4|8450.4|8444.4|8447.4|8441.4|16
1638367800000|2021-12-01 14:10:00|8448.9|8442.9|8447.9|8441.9|8449.4|8443.4|8447.4|8441.4|44
1638368100000|2021-12-01 14:15:00|8447.4|8441.4|8446.4|8440.4|8448.4|8442.4|8446.4|8440.4|52
1638368400000|2021-12-01 14:20:00|8445.9|8439.9|8444.4|8438.4|8446.9|8440.9|8444.4|8438.4|57
1638368700000|2021-12-01 14:25:00|8444.9|8438.9|8434.9|8428.9|8444.9|8438.9|8434.9|8428.9|101
1638369000000|2021-12-01 14:30:00|8435.4|8429.4|8430.4|8424.4|8443.4|8437.4|8426.4|8420.4|1098
1638369300000|2021-12-01 14:35:00|8429.9|8423.9|8430.4|8424.4|8440.4|8434.4|8428.9|8422.9|829
1638369600000|2021-12-01 14:40:00|8429.9|8423.9|8421.4|8415.4|8436.9|8430.9|8421.4|8415.4|595
1638369900000|2021-12-01 14:45:00|8421.9|8415.9|8426.4|8420.4|8433.4|8427.4|8420.4|8414.4|589
1638370200000|2021-12-01 14:50:00|8425.9|8419.9|8422.9|8416.9|8428.9|8422.9|8420.4|8414.4|295
1638370500000|2021-12-01 14:55:00|8422.4|8416.4|8435.4|8429.4|8438.9|8432.9|8417.9|8411.9|267
1638370800000|2021-12-01 15:00:00|8436.4|8430.4|8447.4|8441.4|8456.4|8450.4|8434.4|8428.4|515
1638371100000|2021-12-01 15:05:00|8447.9|8441.9|8468.4|8462.4|8468.4|8462.4|8444.9|8438.9|331
1638371400000|2021-12-01 15:10:00|8468.9|8462.9|8458.9|8452.9|8478.4|8472.4|8457.4|8451.4|400
1638371700000|2021-12-01 15:15:00|8459.4|8453.4|8461.9|8455.9|8465.4|8459.4|8452.4|8446.4|320
1638372000000|2021-12-01 15:20:00|8462.4|8456.4|8467.4|8461.4|8468.9|8462.9|8448.9|8442.9|500
1638372300000|2021-12-01 15:25:00|8467.9|8461.9|8466.9|8460.9|8474.9|8468.9|8460.4|8454.4|392
1638372600000|2021-12-01 15:30:00|8466.4|8460.4|8467.9|8461.9|8477.9|8471.9|8465.4|8459.4|398
1638372900000|2021-12-01 15:35:00|8468.4|8462.4|8460.9|8454.9|8473.4|8467.4|8460.4|8454.4|199
1638373200000|2021-12-01 15:40:00|8461.4|8455.4|8470.9|8464.9|8471.4|8465.4|8453.4|8447.4|230
1638373500000|2021-12-01 15:45:00|8471.4|8465.4|8476.9|8470.9|8480.9|8474.9|8468.9|8462.9|315
1638373800000|2021-12-01 15:50:00|8476.4|8470.4|8486.4|8480.4|8488.4|8482.4|8476.4|8470.4|343
1638374100000|2021-12-01 15:55:00|8485.9|8479.9|8486.9|8480.9|8489.4|8483.4|8479.9|8473.9|260
1638374400000|2021-12-01 16:00:00|8489.9|8483.9|8494.9|8488.9|8500.9|8494.9|8486.9|8480.9|978
1638374700000|2021-12-01 16:05:00|8491.9|8485.9|8498.9|8492.9|8505.9|8499.9|8488.9|8482.9|451
1638375000000|2021-12-01 16:10:00|8499.9|8493.9|8501.9|8495.9|8506.9|8500.9|8497.9|8491.9|327
1638375300000|2021-12-01 16:15:00|8497.9|8491.9|8502.9|8496.9|8507.9|8501.9|8494.9|8488.9|267
1638375600000|2021-12-01 16:20:00|8501.9|8495.9|8498.9|8492.9|8503.9|8497.9|8495.9|8489.9|646
1638375900000|2021-12-01 16:25:00|8497.9|8491.9|8493.9|8487.9|8499.9|8493.9|8492.9|8486.9|537
1638376200000|2021-12-01 16:30:00|8494.9|8488.9|8489.9|8483.9|8497.9|8491.9|8486.9|8480.9|488
1638376500000|2021-12-01 16:35:00|8491.9|8485.9|8485.9|8479.9|8492.9|8486.9|8480.9|8474.9|809
1638376800000|2021-12-01 16:40:00|8483.9|8477.9|8470.9|8464.9|8485.9|8479.9|8467.9|8461.9|346
1638377100000|2021-12-01 16:45:00|8469.9|8463.9|8466.9|8460.9|8470.9|8464.9|8460.9|8454.9|348
1638377400000|2021-12-01 16:50:00|8465.9|8459.9|8456.9|8450.9|8465.9|8459.9|8449.9|8443.9|434
1638377700000|2021-12-01 16:55:00|8457.9|8451.9|8450.9|8444.9|8457.9|8451.9|8448.9|8442.9|163
1638378000000|2021-12-01 17:00:00|8451.9|8445.9|8449.9|8443.9|8453.9|8447.9|8444.9|8438.9|171
1638378300000|2021-12-01 17:05:00|8448.9|8442.9|8456.9|8450.9|8456.9|8450.9|8446.9|8440.9|377
1638378600000|2021-12-01 17:10:00|8455.9|8449.9|8460.9|8454.9|8467.9|8461.9|8454.9|8448.9|385
1638378900000|2021-12-01 17:15:00|8458.9|8452.9|8462.9|8456.9|8467.9|8461.9|8458.9|8452.9|124
1638379200000|2021-12-01 17:20:00|8463.9|8457.9|8455.9|8449.9|8464.9|8458.9|8454.9|8448.9|148
1638379500000|2021-12-01 17:25:00|8454.9|8448.9|8448.9|8442.9|8458.9|8452.9|8446.9|8440.9|146
1638379800000|2021-12-01 17:30:00|8449.9|8443.9|8450.9|8444.9|8452.9|8446.9|8447.9|8441.9|237
1638380100000|2021-12-01 17:35:00|8448.9|8442.9|8449.9|8443.9|8450.9|8444.9|8446.9|8440.9|150
1638380400000|2021-12-01 17:40:00|8450.9|8444.9|8446.9|8440.9|8450.9|8444.9|8444.9|8438.9|99
1638380700000|2021-12-01 17:45:00|8445.9|8439.9|8441.9|8435.9|8447.9|8441.9|8441.9|8435.9|89
1638381000000|2021-12-01 17:50:00|8440.9|8434.9|8428.9|8422.9|8441.9|8435.9|8428.9|8422.9|272
1638381300000|2021-12-01 17:55:00|8427.9|8421.9|8421.9|8415.9|8430.9|8424.9|8421.9|8415.9|243
1638381600000|2021-12-01 18:00:00|8420.9|8414.9|8423.9|8417.9|8431.9|8425.9|8418.9|8412.9|226
1638381900000|2021-12-01 18:05:00|8425.9|8419.9|8416.9|8410.9|8426.9|8420.9|8412.9|8406.9|215
1638382200000|2021-12-01 18:10:00|8415.9|8409.9|8419.9|8413.9|8420.9|8414.9|8411.9|8405.9|270
1638382500000|2021-12-01 18:15:00|8420.9|8414.9|8413.9|8407.9|8425.9|8419.9|8413.9|8407.9|202
1638382800000|2021-12-01 18:20:00|8415.9|8409.9|8420.9|8414.9|8422.9|8416.9|8412.9|8406.9|120
1638383100000|2021-12-01 18:25:00|8421.9|8415.9|8428.9|8422.9|8428.9|8422.9|8420.9|8414.9|81
1638383400000|2021-12-01 18:30:00|8430.9|8424.9|8425.9|8419.9|8433.9|8427.9|8421.9|8415.9|288
1638383700000|2021-12-01 18:35:00|8427.9|8421.9|8429.9|8423.9|8433.9|8427.9|8424.9|8418.9|83
1638384000000|2021-12-01 18:40:00|8430.9|8424.9|8418.9|8412.9|8431.9|8425.9|8413.9|8407.9|306
1638384300000|2021-12-01 18:45:00|8417.9|8411.9|8405.9|8399.9|8418.9|8412.9|8404.9|8398.9|368
1638384600000|2021-12-01 18:50:00|8406.9|8400.9|8418.9|8412.9|8418.9|8412.9|8406.9|8400.9|270
1638384900000|2021-12-01 18:55:00|8417.9|8411.9|8424.6|8401.2|8427.9|8421.9|8416.9|8401.2|131
1638385200000|2021-12-01 19:00:00|8424.4|8401|8420.3|8396.9|8429.9|8406.5|8417.5|8394.1|0
1638385500000|2021-12-01 19:05:00|8420.4|8397|8416.5|8393.1|8424.1|8400.7|8415.4|8392|0
1638385800000|2021-12-01 19:10:00|8416.6|8393.2|8409.3|8385.9|8417.2|8393.8|8402.9|8379.5|0
1638386100000|2021-12-01 19:15:00|8409.4|8386|8400.1|8376.7|8412.5|8389.1|8397.6|8374.2|0
1638386400000|2021-12-01 19:20:00|8400.2|8376.8|8408|8384.6|8408.4|8385|8398.9|8375.5|0
1638386700000|2021-12-01 19:25:00|8408.1|8384.7|8415.6|8392.2|8417.4|8394|8407.7|8384.3|0
1638387000000|2021-12-01 19:30:00|8415.5|8392.1|8414.4|8391|8424.4|8401|8413.6|8390.2|0
1638387300000|2021-12-01 19:35:00|8414.2|8390.8|8419.4|8396|8420.4|8397|8407.4|8384|0
1638387600000|2021-12-01 19:40:00|8419.6|8396.2|8410.8|8387.4|8419.8|8396.4|8408.2|8384.8|0
1638387900000|2021-12-01 19:45:00|8410.7|8387.3|8420|8396.6|8420.7|8397.3|8407.9|8384.5|0
1638388200000|2021-12-01 19:50:00|8419.8|8396.4|8407.8|8384.4|8427|8403.6|8407.4|8384|0
1638388500000|2021-12-01 19:55:00|8407.9|8384.5|8406.7|8383.3|8413|8389.6|8405.9|8382.5|0
1638388800000|2021-12-01 20:00:00|8406.9|8383.5|8390.9|8367.5|8411.3|8387.9|8390.5|8367.1|0
1638389100000|2021-12-01 20:05:00|8390.8|8367.4|8383.7|8360.3|8394.5|8371.1|8382.3|8358.9|0
1638389400000|2021-12-01 20:10:00|8383.8|8360.4|8390.6|8367.2|8391.2|8367.8|8380.8|8357.4|0
1638389700000|2021-12-01 20:15:00|8390.4|8367|8366.5|8343.1|8390.4|8367|8364.4|8341|0
1638390000000|2021-12-01 20:20:00|8366.4|8343|8348.1|8324.7|8367|8343.6|8347.4|8324|0
1638390300000|2021-12-01 20:25:00|8348|8324.6|8353.4|8330|8358.6|8335.2|8343.9|8320.5|0
1638390600000|2021-12-01 20:30:00|8353.2|8329.8|8355.3|8331.9|8357.4|8334|8345.4|8322|0
1638390900000|2021-12-01 20:35:00|8355.2|8331.8|8362.9|8339.5|8365.4|8342|8353|8329.6|0
1638391200000|2021-12-01 20:40:00|8362.8|8339.4|8373.2|8349.8|8375.4|8352|8360.5|8337.1|0
1638391500000|2021-12-01 20:45:00|8373.1|8349.7|8354.3|8330.9|8375|8351.6|8354|8330.6|0
1638391800000|2021-12-01 20:50:00|8354.7|8331.3|8346.6|8323.2|8358.4|8335|8346.6|8323.2|0
1638392100000|2021-12-01 20:55:00|8345.3|8321.9|8317|8293.6|8345.4|8322|8316.6|8293.2|0
1638392400000|2021-12-01 21:00:00|8318.1|8294.7|8321.4|8298|8328.4|8305|8303.3|8279.9|0
1638182400000|2021-11-29 10:40:00|8488.4|8482.4|8486.4|8480.4|8490.9|8484.9|8485.4|8479.4|72
1638182700000|2021-11-29 10:45:00|8485.9|8479.9|8487.9|8481.9|8488.9|8482.9|8484.9|8478.9|139
1638183000000|2021-11-29 10:50:00|8488.4|8482.4|8492.4|8486.4|8492.9|8486.9|8487.4|8481.4|108
1638183300000|2021-11-29 10:55:00|8491.4|8485.4|8487.4|8481.4|8492.4|8486.4|8486.9|8480.9|71
1638183600000|2021-11-29 11:00:00|8487.9|8481.9|8493.4|8487.4|8493.4|8487.4|8487.4|8481.4|20
1638183900000|2021-11-29 11:05:00|8492.9|8486.9|8492.4|8486.4|8495.4|8489.4|8491.4|8485.4|49
1638184200000|2021-11-29 11:10:00|8492.9|8486.9|8494.4|8488.4|8496.9|8490.9|8492.4|8486.4|132
1638184500000|2021-11-29 11:15:00|8494.9|8488.9|8492.4|8486.4|8497.4|8491.4|8491.4|8485.4|33
1638184800000|2021-11-29 11:20:00|8491.9|8485.9|8491.4|8485.4|8492.9|8486.9|8489.4|8483.4|50
1638185100000|2021-11-29 11:25:00|8491.9|8485.9|8489.4|8483.4|8494.4|8488.4|8488.4|8482.4|58
1638185400000|2021-11-29 11:30:00|8488.9|8482.9|8490.9|8484.9|8492.9|8486.9|8488.4|8482.4|71
1638185700000|2021-11-29 11:35:00|8491.4|8485.4|8490.4|8484.4|8491.9|8485.9|8489.4|8483.4|46
1638186000000|2021-11-29 11:40:00|8489.4|8483.4|8487.4|8481.4|8491.4|8485.4|8484.9|8478.9|20
1638186300000|2021-11-29 11:45:00|8487.9|8481.9|8489.9|8483.9|8491.9|8485.9|8486.4|8480.4|35
1638186600000|2021-11-29 11:50:00|8490.4|8484.4|8486.4|8480.4|8490.4|8484.4|8486.4|8480.4|32
1638186900000|2021-11-29 11:55:00|8487.4|8481.4|8484.9|8478.9|8490.4|8484.4|8484.9|8478.9|48
1638187200000|2021-11-29 12:00:00|8485.4|8479.4|8483.4|8477.4|8486.4|8480.4|8482.4|8476.4|48
1638187500000|2021-11-29 12:05:00|8482.9|8476.9|8479.4|8473.4|8483.4|8477.4|8477.4|8471.4|251
1638187800000|2021-11-29 12:10:00|8478.9|8472.9|8474.4|8468.4|8480.9|8474.9|8474.4|8468.4|109
1638188100000|2021-11-29 12:15:00|8474.9|8468.9|8472.9|8466.9|8478.4|8472.4|8472.4|8466.4|191
1638188400000|2021-11-29 12:20:00|8473.4|8467.4|8477.9|8471.9|8482.4|8476.4|8472.4|8466.4|150
1638188700000|2021-11-29 12:25:00|8477.4|8471.4|8475.4|8469.4|8479.4|8473.4|8474.4|8468.4|134
1638189000000|2021-11-29 12:30:00|8474.9|8468.9|8480.4|8474.4|8482.4|8476.4|8474.4|8468.4|58
1638189300000|2021-11-29 12:35:00|8479.9|8473.9|8485.9|8479.9|8486.9|8480.9|8479.4|8473.4|76
1638189600000|2021-11-29 12:40:00|8485.4|8479.4|8487.4|8481.4|8489.4|8483.4|8483.4|8477.4|106
1638189900000|2021-11-29 12:45:00|8487.9|8481.9|8488.4|8482.4|8489.4|8483.4|8485.4|8479.4|50
1638190200000|2021-11-29 12:50:00|8488.9|8482.9|8486.4|8480.4|8489.4|8483.4|8485.4|8479.4|21
1638190500000|2021-11-29 12:55:00|8486.9|8480.9|8486.4|8480.4|8487.4|8481.4|8483.9|8477.9|61
1638190800000|2021-11-29 13:00:00|8485.9|8479.9|8478.9|8472.9|8486.4|8480.4|8477.4|8471.4|178
1638191100000|2021-11-29 13:05:00|8478.4|8472.4|8479.9|8473.9|8484.4|8478.4|8478.4|8472.4|77
1638191400000|2021-11-29 13:10:00|8480.4|8474.4|8482.4|8476.4|8483.9|8477.9|8479.4|8473.4|17
1638191700000|2021-11-29 13:15:00|8481.9|8475.9|8484.4|8478.4|8484.9|8478.9|8481.4|8475.4|52
1638192000000|2021-11-29 13:20:00|8483.9|8477.9|8484.9|8478.9|8486.4|8480.4|8482.4|8476.4|65
1638192300000|2021-11-29 13:25:00|8485.4|8479.4|8482.4|8476.4|8487.4|8481.4|8480.9|8474.9|43
1638192600000|2021-11-29 13:30:00|8482.9|8476.9|8485.4|8479.4|8487.4|8481.4|8482.4|8476.4|40
1638192900000|2021-11-29 13:35:00|8485.9|8479.9|8483.9|8477.9|8486.4|8480.4|8482.4|8476.4|39
1638193200000|2021-11-29 13:40:00|8484.4|8478.4|8488.4|8482.4|8490.4|8484.4|8483.4|8477.4|54
1638193500000|2021-11-29 13:45:00|8487.9|8481.9|8493.4|8487.4|8495.9|8489.9|8485.4|8479.4|126
1638193800000|2021-11-29 13:50:00|8492.9|8486.9|8497.4|8491.4|8500.4|8494.4|8492.9|8486.9|57
1638194100000|2021-11-29 13:55:00|8496.9|8490.9|8497.9|8491.9|8499.4|8493.4|8494.9|8488.9|83
1638194400000|2021-11-29 14:00:00|8498.4|8492.4|8503.9|8497.9|8505.4|8499.4|8496.9|8490.9|102
1638194700000|2021-11-29 14:05:00|8504.4|8498.4|8501.4|8495.4|8505.4|8499.4|8500.4|8494.4|82
1638195000000|2021-11-29 14:10:00|8500.9|8494.9|8502.9|8496.9|8503.4|8497.4|8499.4|8493.4|36
1638195300000|2021-11-29 14:15:00|8503.4|8497.4|8506.4|8500.4|8507.4|8501.4|8502.4|8496.4|77
1638195600000|2021-11-29 14:20:00|8505.4|8499.4|8503.4|8497.4|8506.4|8500.4|8500.9|8494.9|76
1638195900000|2021-11-29 14:25:00|8502.9|8496.9|8501.4|8495.4|8506.9|8500.9|8501.4|8495.4|107
1638196200000|2021-11-29 14:30:00|8501.9|8495.9|8462.9|8456.9|8502.9|8496.9|8459.4|8453.4|1118
1638196500000|2021-11-29 14:35:00|8462.4|8456.4|8454.9|8448.9|8469.4|8463.4|8452.4|8446.4|665
1638196800000|2021-11-29 14:40:00|8454.4|8448.4|8440.4|8434.4|8455.4|8449.4|8439.9|8433.9|538
1638197100000|2021-11-29 14:45:00|8439.9|8433.9|8429.4|8423.4|8445.4|8439.4|8425.4|8419.4|698
1638197400000|2021-11-29 14:50:00|8428.4|8422.4|8439.9|8433.9|8444.4|8438.4|8427.4|8421.4|369
1638197700000|2021-11-29 14:55:00|8440.4|8434.4|8441.4|8435.4|8454.9|8448.9|8438.4|8432.4|620
1638198000000|2021-11-29 15:00:00|8442.4|8436.4|8444.4|8438.4|8450.4|8444.4|8440.4|8434.4|530
1638198300000|2021-11-29 15:05:00|8442.9|8436.9|8455.4|8449.4|8455.9|8449.9|8442.4|8436.4|350
1638198600000|2021-11-29 15:10:00|8454.9|8448.9|8443.9|8437.9|8457.9|8451.9|8441.4|8435.4|108
1638198900000|2021-11-29 15:15:00|8444.4|8438.4|8447.9|8441.9|8454.9|8448.9|8441.9|8435.9|260
1638199200000|2021-11-29 15:20:00|8447.4|8441.4|8449.4|8443.4|8454.9|8448.9|8445.4|8439.4|121
1638199500000|2021-11-29 15:25:00|8449.9|8443.9|8439.4|8433.4|8451.4|8445.4|8438.4|8432.4|159
1638199800000|2021-11-29 15:30:00|8438.9|8432.9|8439.4|8433.4|8441.4|8435.4|8428.4|8422.4|328
1638200100000|2021-11-29 15:35:00|8438.9|8432.9|8436.9|8430.9|8445.4|8439.4|8431.4|8425.4|228
1638200400000|2021-11-29 15:40:00|8436.4|8430.4|8430.4|8424.4|8439.4|8433.4|8428.4|8422.4|238
1638200700000|2021-11-29 15:45:00|8431.4|8425.4|8428.4|8422.4|8439.4|8433.4|8427.4|8421.4|192
1638201000000|2021-11-29 15:50:00|8428.9|8422.9|8424.9|8418.9|8433.4|8427.4|8424.4|8418.4|267
1638201300000|2021-11-29 15:55:00|8425.4|8419.4|8436.9|8430.9|8436.9|8430.9|8425.4|8419.4|187
1638201600000|2021-11-29 16:00:00|8434.9|8428.9|8431.9|8425.9|8437.9|8431.9|8430.9|8424.9|84
1638201900000|2021-11-29 16:05:00|8433.9|8427.9|8440.9|8434.9|8444.9|8438.9|8433.9|8427.9|312
1638202200000|2021-11-29 16:10:00|8441.9|8435.9|8439.9|8433.9|8446.9|8440.9|8438.9|8432.9|145
1638202500000|2021-11-29 16:15:00|8440.9|8434.9|8446.9|8440.9|8447.9|8441.9|8439.9|8433.9|243
1638202800000|2021-11-29 16:20:00|8445.9|8439.9|8444.9|8438.9|8449.9|8443.9|8440.9|8434.9|110
1638203100000|2021-11-29 16:25:00|8441.9|8435.9|8439.9|8433.9|8447.9|8441.9|8439.9|8433.9|127
1638203400000|2021-11-29 16:30:00|8440.9|8434.9|8438.9|8432.9|8447.9|8441.9|8434.9|8428.9|122
1638203700000|2021-11-29 16:35:00|8437.9|8431.9|8444.9|8438.9|8444.9|8438.9|8435.9|8429.9|175
1638204000000|2021-11-29 16:40:00|8443.9|8437.9|8439.9|8433.9|8443.9|8437.9|8436.9|8430.9|216
1638204300000|2021-11-29 16:45:00|8440.9|8434.9|8439.9|8433.9|8443.9|8437.9|8437.9|8431.9|145
1638204600000|2021-11-29 16:50:00|8438.9|8432.9|8443.9|8437.9|8446.9|8440.9|8437.9|8431.9|158
1638204900000|2021-11-29 16:55:00|8444.9|8438.9|8441.9|8435.9|8446.9|8440.9|8441.9|8435.9|138
1638205200000|2021-11-29 17:00:00|8442.9|8436.9|8452.9|8446.9|8452.9|8446.9|8441.9|8435.9|284
1638205500000|2021-11-29 17:05:00|8453.9|8447.9|8454.9|8448.9|8457.9|8451.9|8451.9|8445.9|240
1638205800000|2021-11-29 17:10:00|8455.9|8449.9|8456.9|8450.9|8459.9|8453.9|8452.9|8446.9|441
1638206100000|2021-11-29 17:15:00|8455.9|8449.9|8454.9|8448.9|8456.9|8450.9|8446.9|8440.9|306
1638206400000|2021-11-29 17:20:00|8453.9|8447.9|8454.9|8448.9|8457.9|8451.9|8451.9|8445.9|111
1638206700000|2021-11-29 17:25:00|8453.9|8447.9|8455.9|8449.9|8456.9|8450.9|8452.9|8446.9|150
1638207000000|2021-11-29 17:30:00|8456.9|8450.9|8455.9|8449.9|8456.9|8450.9|8452.9|8446.9|115
1638207300000|2021-11-29 17:35:00|8456.9|8450.9|8452.9|8446.9|8458.9|8452.9|8450.9|8444.9|103
1638207600000|2021-11-29 17:40:00|8451.9|8445.9|8446.9|8440.9|8452.9|8446.9|8443.9|8437.9|256
1638207900000|2021-11-29 17:45:00|8447.9|8441.9|8450.9|8444.9|8453.9|8447.9|8446.9|8440.9|266
1638208200000|2021-11-29 17:50:00|8449.9|8443.9|8447.9|8441.9|8449.9|8443.9|8445.9|8439.9|76
1638208500000|2021-11-29 17:55:00|8448.9|8442.9|8454.9|8448.9|8454.9|8448.9|8448.9|8442.9|71
1638208800000|2021-11-29 18:00:00|8455.9|8449.9|8453.9|8447.9|8456.9|8450.9|8453.9|8447.9|79
1638209100000|2021-11-29 18:05:00|8452.9|8446.9|8454.9|8448.9|8455.9|8449.9|8452.9|8446.9|114
1638209400000|2021-11-29 18:10:00|8453.9|8447.9|8449.9|8443.9|8453.9|8447.9|8448.9|8442.9|178
1638209700000|2021-11-29 18:15:00|8450.9|8444.9|8443.9|8437.9|8450.9|8444.9|8442.9|8436.9|109
1638210000000|2021-11-29 18:20:00|8444.9|8438.9|8445.9|8439.9|8446.9|8440.9|8442.9|8436.9|96
1638210300000|2021-11-29 18:25:00|8444.9|8438.9|8445.9|8439.9|8446.9|8440.9|8442.9|8436.9|85
1638210600000|2021-11-29 18:30:00|8446.9|8440.9|8449.9|8443.9|8450.9|8444.9|8446.9|8440.9|71
1638210900000|2021-11-29 18:35:00|8448.9|8442.9|8443.9|8437.9|8448.9|8442.9|8442.9|8436.9|58
1638211200000|2021-11-29 18:40:00|8444.9|8438.9|8446.9|8440.9|8447.9|8441.9|8444.9|8438.9|53
1638211500000|2021-11-29 18:45:00|8447.9|8441.9|8449.9|8443.9|8449.9|8443.9|8445.9|8439.9|77
1638211800000|2021-11-29 18:50:00|8448.9|8442.9|8446.9|8440.9|8449.9|8443.9|8446.9|8440.9|55
1638212100000|2021-11-29 18:55:00|8448.9|8442.9|8460.4|8437|8460.4|8446.9|8441.9|8435.9|164
1638212400000|2021-11-29 19:00:00|8460.5|8437.1|8460.6|8437.2|8460.6|8437.2|8456|8432.6|0
1638212700000|2021-11-29 19:05:00|8460.4|8437|8458|8434.6|8460.4|8437|8457.9|8434.5|0
1638213000000|2021-11-29 19:10:00|8458.1|8434.7|8458.4|8435|8459.5|8436.1|8458.1|8434.7|0
1638213300000|2021-11-29 19:15:00|8458.6|8435.2|8456.6|8433.2|8458.7|8435.3|8455.1|8431.7|0
1638213600000|2021-11-29 19:20:00|8456.5|8433.1|8452.8|8429.4|8458|8434.6|8452.3|8428.9|0
1638213900000|2021-11-29 19:25:00|8452.9|8429.5|8453.7|8430.3|8456|8432.6|8452.9|8429.5|0
1638214200000|2021-11-29 19:30:00|8453.8|8430.4|8450.4|8427|8454.2|8430.8|8449.8|8426.4|0
1638214500000|2021-11-29 19:35:00|8450.6|8427.2|8446.9|8423.5|8450.7|8427.3|8446.2|8422.8|0
1638214800000|2021-11-29 19:40:00|8447|8423.6|8454.1|8430.7|8455.2|8431.8|8447|8423.6|0
1638215100000|2021-11-29 19:45:00|8454.2|8430.8|8453.7|8430.3|8454.3|8430.9|8451.9|8428.5|0
1638215400000|2021-11-29 19:50:00|8453.8|8430.4|8451.6|8428.2|8455.4|8432|8451.4|8428|0
1638215700000|2021-11-29 19:55:00|8451.5|8428.1|8453.2|8429.8|8453.4|8430|8451.4|8428|0
1638216000000|2021-11-29 20:00:00|8453.1|8429.7|8453.2|8429.8|8456.1|8432.7|8452.9|8429.5|0
1638216300000|2021-11-29 20:05:00|8453|8429.6|8456.7|8433.3|8456.8|8433.4|8448.8|8425.4|0
1638216600000|2021-11-29 20:10:00|8456.6|8433.2|8460.4|8437|8460.5|8437.1|8456.1|8432.7|0
1638216900000|2021-11-29 20:15:00|8460.3|8436.9|8461|8437.6|8465.1|8441.7|8459.5|8436.1|0
1638217200000|2021-11-29 20:20:00|8461.1|8437.7|8458.3|8434.9|8462.5|8439.1|8457.9|8434.5|0
1638217500000|2021-11-29 20:25:00|8458.4|8435|8460.4|8437|8462.3|8438.9|8458.3|8434.9|0
1638217800000|2021-11-29 20:30:00|8460.3|8436.9|8462.8|8439.4|8463.1|8439.7|8458.8|8435.4|0
1638218100000|2021-11-29 20:35:00|8462.7|8439.3|8458.9|8435.5|8463.1|8439.7|8457.4|8434|0
1638218400000|2021-11-29 20:40:00|8458.8|8435.4|8457.7|8434.3|8459|8435.6|8454.7|8431.3|0
1638218700000|2021-11-29 20:45:00|8457.5|8434.1|8454.9|8431.5|8457.5|8434.1|8451.5|8428.1|0
1638219000000|2021-11-29 20:50:00|8455|8431.6|8455.3|8431.9|8455.9|8432.5|8448.4|8425|0
1638219300000|2021-11-29 20:55:00|8455.1|8431.7|8443.4|8420|8455.2|8431.8|8440.5|8417.1|0
1638219600000|2021-11-29 21:00:00|8443|8419.6|8443.7|8420.3|8447|8423.6|8440.8|8417.4|0
1638219900000|2021-11-29 21:05:00|8444.8|8421.4|8449.2|8425.8|8450.2|8426.8|8444.1|8420.7|0
1638220200000|2021-11-29 21:10:00|8449.5|8426.1|8447.9|8424.5|8452.1|8428.7|8447.3|8423.9|0
1638220500000|2021-11-29 21:15:00|8448.3|8424.9|8450.3|8426.9|8451|8427.6|8446.3|8422.9|0
1638220800000|2021-11-29 21:20:00|8450.6|8427.2|8450.6|8427.2|8452.1|8428.7|8449.9|8426.5|0
1638221100000|2021-11-29 21:25:00|8450.3|8426.9|8449.6|8426.2|8451.4|8428|8449.2|8425.8|0
1638221400000|2021-11-29 21:30:00|8449.9|8426.5|8451.2|8427.8|8452.8|8429.4|8449.9|8426.5|0
1638221700000|2021-11-29 21:35:00|8451.6|8428.2|8453|8429.6|8454.1|8430.7|8451.6|8428.2|0
1638222000000|2021-11-29 21:40:00|8453.4|8430|8453.8|8430.4|8453.8|8430.4|8453|8429.6|0
1638222300000|2021-11-29 21:45:00|8453.9|8430.5|8453.5|8430.1|8454.6|8431.2|8453.2|8429.8|0
1638222600000|2021-11-29 21:50:00|8453.9|8430.5|8454.6|8431.2|8455|8431.6|8453.5|8430.1|0
1638222900000|2021-11-29 21:55:00|8454.3|8430.9|8452.3|8428.9|8454.6|8431.2|8451.7|8428.3|0
1638223200000|2021-11-29 22:00:00|8452|8428.6|8452.2|8428.8|8452.2|8428.8|8451.9|8428.5|0
1638223500000|2021-11-29 22:05:00|8451.9|8428.5|8451.7|8428.3|8452.5|8429.1|8450.8|8427.4|0
1638223800000|2021-11-29 22:10:00|8451.2|8427.8|8452.5|8429.1|8452.5|8429.1|8450.7|8427.3|0
1638224100000|2021-11-29 22:15:00|8452.1|8428.7|8451|8427.6|8452.3|8428.9|8451|8427.6|0
1638224400000|2021-11-29 22:20:00|8451.1|8427.7|8451.1|8427.7|8451.3|8427.9|8451|8427.6|0
1638224700000|2021-11-29 22:25:00|8452.2|8428.8|8452.4|8429|8452.6|8429.2|8452.2|8428.8|0
1638225000000|2021-11-29 22:30:00|8452.5|8429.1|8452.1|8428.7|8452.5|8429.1|8451.7|8428.3|0
1638225300000|2021-11-29 22:35:00|8452.2|8428.8|8454.1|8430.7|8454.1|8430.7|8452.2|8428.8|0
1638225600000|2021-11-29 22:40:00|8454.2|8430.8|8454.7|8431.3|8454.7|8431.3|8454.1|8430.7|0
1638225900000|2021-11-29 22:45:00|8454.6|8431.2|8454.3|8430.9|8454.6|8431.2|8453.5|8430.1|0
1638226200000|2021-11-29 22:50:00|8454.4|8431|8454.3|8430.9|8454.4|8431|8454.3|8430.9|0
1638226500000|2021-11-29 22:55:00|8453.9|8430.5|8454.6|8431.2|8454.8|8431.4|8453.9|8430.5|0
1638226800000|2021-11-29 23:00:00|8454.8|8431.4|8459|8435.6|8460.1|8436.7|8453.7|8430.3|0
1638227100000|2021-11-29 23:05:00|8459.4|8436|8459|8435.6|8459.4|8436|8457.2|8433.8|0
1638227400000|2021-11-29 23:10:00|8459.7|8436.3|8462.6|8439.2|8463.4|8440|8459|8435.6|0
1638227700000|2021-11-29 23:15:00|8462.8|8439.4|8464.8|8441.4|8465.5|8442.1|8462.3|8438.9|0
1638228000000|2021-11-29 23:20:00|8465.2|8441.8|8466.6|8443.2|8468.1|8444.7|8465.2|8441.8|0
1638228300000|2021-11-29 23:25:00|8467|8443.6|8465.3|8441.9|8467|8443.6|8464.9|8441.5|0
1638228600000|2021-11-29 23:30:00|8466|8442.6|8467.1|8443.7|8467.5|8444.1|8464.9|8441.5|0
1638228900000|2021-11-29 23:35:00|8467.5|8444.1|8467.5|8444.1|8468.2|8444.8|8466|8442.6|0
1638229200000|2021-11-29 23:40:00|8467.8|8444.4|8467.3|8443.9|8468.4|8445|8466.6|8443.2|0
1638229500000|2021-11-29 23:45:00|8467|8443.6|8466.6|8443.2|8467.3|8443.9|8466.2|8442.8|0
1638229800000|2021-11-29 23:50:00|8467|8443.6|8465.9|8442.5|8468|8444.6|8465.5|8442.1|0
1638230100000|2021-11-29 23:55:00|8466.2|8442.8|8465.6|8442.2|8466.2|8442.8|8462.6|8439.2|0
1638230400000|2021-11-30 00:00:00|8466|8442.6|8467.3|8443.9|8468|8444.6|8465.1|8441.7|0
1638230700000|2021-11-30 00:05:00|8467.6|8444.2|8465.8|8442.4|8468|8444.6|8465.4|8442|0
1638231000000|2021-11-30 00:10:00|8466.2|8442.8|8463.8|8440.4|8467.3|8443.9|8463.3|8439.9|0
1638231300000|2021-11-30 00:15:00|8463.4|8440|8462.8|8439.4|8465.8|8442.4|8462.6|8439.2|0
1638231600000|2021-11-30 00:20:00|8462.6|8439.2|8469|8445.6|8469.6|8446.2|8462.3|8438.9|0
1638231900000|2021-11-30 00:25:00|8468.9|8445.5|8469.6|8446.2|8470.2|8446.8|8467.1|8443.7|0
1638232200000|2021-11-30 00:30:00|8469.7|8446.3|8472.5|8449.1|8473.7|8450.3|8467.7|8444.3|0
1638232500000|2021-11-30 00:35:00|8472.7|8449.3|8477.1|8453.7|8477.7|8454.3|8472.7|8449.3|0
1638232800000|2021-11-30 00:40:00|8477.6|8454.2|8476.3|8452.9|8478.5|8455.1|8474.9|8451.5|0
1638233100000|2021-11-30 00:45:00|8476.1|8452.7|8479.9|8456.5|8481.3|8457.9|8476.1|8452.7|0
1638233400000|2021-11-30 00:50:00|8480.1|8456.7|8481.8|8458.4|8483.2|8459.8|8479.9|8456.5|0
1638233700000|2021-11-30 00:55:00|8481.3|8457.9|8481.1|8457.7|8481.8|8458.4|8479.9|8456.5|0
1638234000000|2021-11-30 01:00:00|8481.3|8457.9|8479.4|8456|8482.4|8459|8478|8454.6|0
1638234300000|2021-11-30 01:05:00|8479.2|8455.8|8479.3|8455.9|8481.2|8457.8|8479|8455.6|0
1638234600000|2021-11-30 01:10:00|8479.5|8456.1|8480.7|8457.3|8480.8|8457.4|8479.5|8456.1|0
1638234900000|2021-11-30 01:15:00|8481.3|8457.9|8465.9|8459.9|8498.9|8492.9|8460.9|8454.9|1890
1638235200000|2021-11-30 01:20:00|8464.9|8458.9|8467.9|8461.9|8468.9|8462.9|8451.9|8445.9|1032
1638235500000|2021-11-30 01:25:00|8468.9|8462.9|8510.9|8504.9|8511.9|8505.9|8468.9|8462.9|2125
1638235800000|2021-11-30 01:30:00|8506.9|8500.9|8504.9|8498.9|8526.9|8520.9|8488.9|8482.9|4166
1638236100000|2021-11-30 01:35:00|8503.9|8497.9|8481.9|8475.9|8503.9|8497.9|8462.9|8456.9|2044
1638236400000|2021-11-30 01:40:00|8482.9|8476.9|8479.9|8473.9|8487.9|8481.9|8464.9|8458.9|1493
1638236700000|2021-11-30 01:45:00|8477.9|8471.9|8475.9|8469.9|8483.9|8477.9|8462.9|8456.9|1069
1638237000000|2021-11-30 01:50:00|8476.9|8470.9|8465.9|8459.9|8483.9|8477.9|8461.9|8455.9|1864
1638237300000|2021-11-30 01:55:00|8466.9|8460.9|8437.9|8431.9|8466.9|8460.9|8436.9|8430.9|3570
1638237600000|2021-11-30 02:00:00|8434.9|8428.9|8447.9|8441.9|8449.9|8443.9|8432.9|8426.9|1248
1638237900000|2021-11-30 02:05:00|8446.9|8440.9|8448.9|8442.9|8465.9|8459.9|8446.9|8440.9|984
1638238200000|2021-11-30 02:10:00|8447.9|8441.9|8431.9|8425.9|8454.9|8448.9|8431.9|8425.9|633
1638238500000|2021-11-30 02:15:00|8430.9|8424.9|8428.9|8422.9|8443.9|8437.9|8425.9|8419.9|1182
1638238800000|2021-11-30 02:20:00|8429.9|8423.9|8425.9|8419.9|8436.9|8430.9|8424.9|8418.9|631
1638239100000|2021-11-30 02:25:00|8426.9|8420.9|8404.9|8398.9|8427.9|8421.9|8397.9|8391.9|1331
1638239400000|2021-11-30 02:30:00|8403.9|8397.9|8389.9|8383.9|8406.9|8400.9|8388.9|8382.9|1891
1638239700000|2021-11-30 02:35:00|8390.9|8384.9|8383.9|8377.9|8396.9|8390.9|8377.9|8371.9|929
1638240000000|2021-11-30 02:40:00|8382.9|8376.9|8383.9|8377.9|8389.9|8383.9|8376.9|8370.9|1258
1638240300000|2021-11-30 02:45:00|8382.9|8376.9|8399.9|8393.9|8400.9|8394.9|8377.9|8371.9|939
1638240600000|2021-11-30 02:50:00|8398.9|8392.9|8392.9|8386.9|8403.9|8397.9|8388.9|8382.9|793
1638240900000|2021-11-30 02:55:00|8393.9|8387.9|8399.9|8393.9|8404.9|8398.9|8390.9|8384.9|640
1638241200000|2021-11-30 03:00:00|8400.9|8394.9|8403.9|8397.9|8406.9|8400.9|8397.9|8391.9|582
1638241500000|2021-11-30 03:05:00|8404.9|8398.9|8406.9|8400.9|8413.9|8407.9|8402.9|8396.9|881
1638241800000|2021-11-30 03:10:00|8405.9|8399.9|8405.9|8399.9|8412.9|8406.9|8405.9|8399.9|567
1638242100000|2021-11-30 03:15:00|8404.9|8398.9|8410.9|8404.9|8410.9|8404.9|8397.9|8391.9|561
1638242400000|2021-11-30 03:20:00|8411.9|8405.9|8406.9|8400.9|8412.9|8406.9|8401.9|8395.9|763
1638242700000|2021-11-30 03:25:00|8407.9|8401.9|8394.9|8388.9|8408.9|8402.9|8391.9|8385.9|546
1638243000000|2021-11-30 03:30:00|8395.9|8389.9|8404.9|8398.9|8405.9|8399.9|8394.9|8388.9|596
1638243300000|2021-11-30 03:35:00|8403.9|8397.9|8403.9|8397.9|8413.9|8407.9|8401.9|8395.9|625
1638243600000|2021-11-30 03:40:00|8404.9|8398.9|8402.9|8396.9|8408.9|8402.9|8400.9|8394.9|339
1638243900000|2021-11-30 03:45:00|8403.9|8397.9|8402.9|8396.9|8406.9|8400.9|8401.9|8395.9|323
1638244200000|2021-11-30 03:50:00|8403.9|8397.9|8405.9|8399.9|8408.9|8402.9|8402.9|8396.9|711
1638244500000|2021-11-30 03:55:00|8406.9|8400.9|8408.9|8402.9|8410.9|8404.9|8405.9|8399.9|365
1638244800000|2021-11-30 04:00:00|8415.2|8391.8|8406.5|8383.1|8416.4|8393|8405.6|8382.2|0
1638245100000|2021-11-30 04:05:00|8406.4|8383|8395.4|8372|8406.5|8383.1|8393.9|8370.5|0
1638245400000|2021-11-30 04:10:00|8395.2|8371.8|8393.7|8370.3|8396.5|8373.1|8393.6|8370.2|0
1638245700000|2021-11-30 04:15:00|8393.6|8370.2|8393.6|8370.2|8394.2|8370.8|8391.5|8368.1|0
1638246000000|2021-11-30 04:20:00|8393.7|8370.3|8391.7|8368.3|8394.2|8370.8|8391.7|8368.3|0
1638246300000|2021-11-30 04:25:00|8391.8|8368.4|8389|8365.6|8391.8|8368.4|8386.3|8362.9|0
1638246600000|2021-11-30 04:30:00|8389.2|8365.8|8387.2|8363.8|8390.5|8367.1|8386.9|8363.5|0
1638246900000|2021-11-30 04:35:00|8387.3|8363.9|8385.8|8362.4|8388.2|8364.8|8384.6|8361.2|0
1638247200000|2021-11-30 04:40:00|8385.7|8362.3|8387.6|8364.2|8389.3|8365.9|8384.4|8361|0
1638247500000|2021-11-30 04:45:00|8387.8|8364.4|8388.2|8364.8|8388.4|8365|8386.1|8362.7|0
1638247800000|2021-11-30 04:50:00|8387.7|8364.3|8390.7|8367.3|8390.8|8367.4|8387.3|8363.9|0
1638248100000|2021-11-30 04:55:00|8390.4|8367|8391.4|8368|8391.4|8368|8389.3|8365.9|0
1638248400000|2021-11-30 05:00:00|8390.5|8367.1|8402.9|8396.9|8408.9|8402.9|8390.5|8367.1|1395
1638248700000|2021-11-30 05:05:00|8403.9|8397.9|8391.9|8385.9|8403.9|8397.9|8391.9|8385.9|924
1638249000000|2021-11-30 05:10:00|8392.9|8386.9|8372.9|8366.9|8392.9|8386.9|8371.9|8365.9|1232
1638249300000|2021-11-30 05:15:00|8371.9|8365.9|8350.9|8344.9|8371.9|8365.9|8350.9|8344.9|1710
1638249600000|2021-11-30 05:20:00|8349.9|8343.9|8341.9|8335.9|8353.9|8347.9|8336.9|8330.9|2450
1638249900000|2021-11-30 05:25:00|8342.9|8336.9|8347.9|8341.9|8355.9|8349.9|8333.9|8327.9|1590
1638250200000|2021-11-30 05:30:00|8346.9|8340.9|8355.9|8349.9|8361.9|8355.9|8344.9|8338.9|1308
1638250500000|2021-11-30 05:35:00|8354.9|8348.9|8342.9|8336.9|8356.9|8350.9|8335.9|8329.9|1504
1638250800000|2021-11-30 05:40:00|8341.9|8335.9|8323.9|8317.9|8341.9|8335.9|8323.9|8317.9|1545
1638251100000|2021-11-30 05:45:00|8324.9|8318.9|8328.9|8322.9|8330.9|8324.9|8310.9|8304.9|2160
1638251400000|2021-11-30 05:50:00|8327.9|8321.9|8326.9|8320.9|8337.9|8331.9|8325.9|8319.9|1467
1638251700000|2021-11-30 05:55:00|8325.9|8319.9|8312.9|8306.9|8329.9|8323.9|8312.9|8306.9|853
1638252000000|2021-11-30 06:00:00|8313.9|8307.9|8294.9|8288.9|8316.9|8310.9|8293.9|8287.9|1740
1638252300000|2021-11-30 06:05:00|8295.9|8289.9|8268.9|8262.9|8297.9|8291.9|8268.9|8262.9|1666
1638252600000|2021-11-30 06:10:00|8267.9|8261.9|8284.9|8278.9|8285.9|8279.9|8265.9|8259.9|2244
1638252900000|2021-11-30 06:15:00|8283.9|8277.9|8309.9|8303.9|8312.9|8306.9|8282.9|8276.9|1582
1638253200000|2021-11-30 06:20:00|8308.9|8302.9|8327.9|8321.9|8339.9|8333.9|8300.9|8294.9|2301
1638253500000|2021-11-30 06:25:00|8326.9|8320.9|8316.9|8310.9|8328.9|8322.9|8309.9|8303.9|1073
1638253800000|2021-11-30 06:30:00|8315.9|8309.9|8316.9|8310.9|8328.9|8322.9|8313.9|8307.9|964
1638254100000|2021-11-30 06:35:00|8317.9|8311.9|8318.9|8312.9|8332.9|8326.9|8315.9|8309.9|1019
1638254400000|2021-11-30 06:40:00|8319.9|8313.9|8330.9|8324.9|8332.9|8326.9|8317.9|8311.9|672
1638254700000|2021-11-30 06:45:00|8329.9|8323.9|8336.9|8330.9|8338.9|8332.9|8325.9|8319.9|1174
1638255000000|2021-11-30 06:50:00|8335.9|8329.9|8332.9|8326.9|8341.9|8335.9|8330.9|8324.9|1686
1638255300000|2021-11-30 06:55:00|8331.9|8325.9|8322.9|8316.9|8334.9|8328.9|8321.9|8315.9|796
1638255600000|2021-11-30 07:00:00|8321.9|8315.9|8327.9|8321.9|8331.9|8325.9|8313.9|8307.9|2242
1638255900000|2021-11-30 07:05:00|8326.9|8320.9|8357.9|8351.9|8358.9|8352.9|8325.9|8319.9|1835
1638256200000|2021-11-30 07:10:00|8356.9|8350.9|8352.9|8346.9|8356.9|8350.9|8341.9|8335.9|1073
1638256500000|2021-11-30 07:15:00|8351.9|8345.9|8353.9|8347.9|8357.9|8351.9|8345.9|8339.9|770
1638256800000|2021-11-30 07:20:00|8354.9|8348.9|8356.9|8350.9|8375.9|8369.9|8353.9|8347.9|1573
1638257100000|2021-11-30 07:25:00|8355.9|8349.9|8344.9|8338.9|8357.9|8351.9|8339.9|8333.9|1416
1638257400000|2021-11-30 07:30:00|8345.9|8339.9|8345.9|8339.9|8357.9|8351.9|8345.9|8339.9|1203
1638257700000|2021-11-30 07:35:00|8344.9|8338.9|8358.9|8352.9|8358.9|8352.9|8344.9|8338.9|1127
1638258000000|2021-11-30 07:40:00|8359.9|8353.9|8360.9|8354.9|8368.9|8362.9|8358.9|8352.9|1119
1638258300000|2021-11-30 07:45:00|8361.9|8355.9|8371.9|8365.9|8372.9|8366.9|8360.9|8354.9|1361
1638258600000|2021-11-30 07:50:00|8372.9|8366.9|8367.9|8361.9|8381.9|8375.9|8365.9|8359.9|2126
1638258900000|2021-11-30 07:55:00|8366.9|8360.9|8372.9|8366.9|8372.9|8366.9|8360.9|8354.9|2116
1638259200000|2021-11-30 08:00:00|8371.9|8365.9|8385.9|8379.9|8391.9|8385.9|8357.9|8351.9|3631
1638259500000|2021-11-30 08:05:00|8384.9|8378.9|8373.9|8367.9|8390.9|8384.9|8357.9|8351.9|6869
1638259800000|2021-11-30 08:10:00|8374.9|8368.9|8391.9|8385.9|8393.9|8387.9|8369.9|8363.9|3463
1638260100000|2021-11-30 08:15:00|8390.9|8384.9|8373.9|8367.9|8390.9|8384.9|8369.9|8363.9|4581
1638260400000|2021-11-30 08:20:00|8374.9|8368.9|8378.9|8372.9|8381.9|8375.9|8370.9|8364.9|1089
1638260700000|2021-11-30 08:25:00|8377.9|8371.9|8394.9|8388.9|8395.9|8389.9|8376.9|8370.9|1601
1638261000000|2021-11-30 08:30:00|8403.8|8380.4|8395.3|8371.9|8404.5|8381.1|8394.6|8371.2|1
1638261300000|2021-11-30 08:35:00|8395.5|8372.1|8380.6|8357.2|8397.5|8374.1|8378.4|8355|0
1638261600000|2021-11-30 08:40:00|8380.3|8356.9|8378.7|8355.3|8387.5|8364.1|8372.6|8349.2|0
1638261900000|2021-11-30 08:45:00|8378.4|8355|8363.4|8340|8378.6|8355.2|8361.1|8337.7|0
1638262200000|2021-11-30 08:50:00|8362.9|8339.5|8378.8|8355.4|8381.1|8357.7|8361.7|8338.3|0
1638262500000|2021-11-30 08:55:00|8379.6|8356.2|8377.9|8354.5|8386.9|8363.5|8376.5|8353.1|0
1638262800000|2021-11-30 09:00:00|8377.4|8354|8355.1|8331.7|8377.9|8354.5|8353.7|8330.3|0
1638263100000|2021-11-30 09:05:00|8355.2|8331.8|8350.2|8326.8|8360.3|8336.9|8348.6|8325.2|0
1638263400000|2021-11-30 09:10:00|8350.3|8326.9|8350.4|8327|8355|8331.6|8345.5|8322.1|0
1638263700000|2021-11-30 09:15:00|8350.2|8326.8|8356.9|8350.9|8377.9|8371.9|8349.5|8326.1|742
1638264000000|2021-11-30 09:20:00|8355.9|8349.9|8350.9|8344.9|8360.9|8354.9|8345.9|8339.9|410
1638264300000|2021-11-30 09:25:00|8348.9|8342.9|8348.9|8342.9|8354.9|8348.9|8340.9|8334.9|432
1638264600000|2021-11-30 09:30:00|8347.9|8341.9|8350.9|8344.9|8350.9|8344.9|8339.9|8333.9|210
1638264900000|2021-11-30 09:35:00|8349.9|8343.9|8348.9|8342.9|8355.9|8349.9|8345.9|8339.9|187
1638265200000|2021-11-30 09:40:00|8349.9|8343.9|8345.9|8339.9|8357.9|8351.9|8345.9|8339.9|1266
1638265500000|2021-11-30 09:45:00|8347.9|8341.9|8349.9|8343.9|8353.9|8347.9|8346.9|8340.9|140
1638265800000|2021-11-30 09:50:00|8351.9|8345.9|8351.9|8345.9|8363.9|8357.9|8351.9|8345.9|154
1638266100000|2021-11-30 09:55:00|8352.9|8346.9|8360.9|8354.9|8361.9|8355.9|8352.9|8346.9|40
1638266400000|2021-11-30 10:00:00|8361.4|8355.4|8360.9|8354.9|8364.4|8358.4|8358.9|8352.9|156
1638266700000|2021-11-30 10:05:00|8359.9|8353.9|8359.9|8353.9|8367.9|8361.9|8354.9|8348.9|109
1638267000000|2021-11-30 10:10:00|8359.4|8353.4|8365.4|8359.4|8367.4|8361.4|8359.4|8353.4|46
1638267300000|2021-11-30 10:15:00|8364.9|8358.9|8356.9|8350.9|8366.9|8360.9|8356.9|8350.9|69
1638267600000|2021-11-30 10:20:00|8356.4|8350.4|8354.9|8348.9|8362.4|8356.4|8354.4|8348.4|68
1638267900000|2021-11-30 10:25:00|8354.4|8348.4|8363.4|8357.4|8365.4|8359.4|8354.4|8348.4|63
1638268200000|2021-11-30 10:30:00|8362.9|8356.9|8370.4|8364.4|8370.4|8364.4|8361.9|8355.9|131
1638268500000|2021-11-30 10:35:00|8370.9|8364.9|8371.4|8365.4|8371.4|8365.4|8365.4|8359.4|246
1638268800000|2021-11-30 10:40:00|8370.9|8364.9|8363.4|8357.4|8373.4|8367.4|8361.4|8355.4|233
1638269100000|2021-11-30 10:45:00|8362.9|8356.9|8358.9|8352.9|8363.4|8357.4|8353.9|8347.9|151
1638269400000|2021-11-30 10:50:00|8358.4|8352.4|8359.9|8353.9|8363.9|8357.9|8356.4|8350.4|71
1638269700000|2021-11-30 10:55:00|8360.4|8354.4|8365.9|8359.9|8370.4|8364.4|8360.4|8354.4|31
1638270000000|2021-11-30 11:00:00|8364.9|8358.9|8358.9|8352.9|8369.9|8363.9|8357.9|8351.9|102
1638270300000|2021-11-30 11:05:00|8359.4|8353.4|8362.4|8356.4|8363.4|8357.4|8356.4|8350.4|159
1638270600000|2021-11-30 11:10:00|8361.9|8355.9|8360.4|8354.4|8368.9|8362.9|8359.9|8353.9|95
1638270900000|2021-11-30 11:15:00|8359.9|8353.9|8363.9|8357.9|8365.4|8359.4|8358.4|8352.4|33
1638271200000|2021-11-30 11:20:00|8364.4|8358.4|8371.4|8365.4|8371.9|8365.9|8363.9|8357.9|83
1638271500000|2021-11-30 11:25:00|8370.9|8364.9|8374.9|8368.9|8378.4|8372.4|8369.9|8363.9|81
1638271800000|2021-11-30 11:30:00|8375.4|8369.4|8378.4|8372.4|8380.9|8374.9|8375.4|8369.4|38
1638272100000|2021-11-30 11:35:00|8377.9|8371.9|8377.9|8371.9|8381.4|8375.4|8374.9|8368.9|36
1638272400000|2021-11-30 11:40:00|8378.4|8372.4|8379.9|8373.9|8382.4|8376.4|8378.4|8372.4|21
1638272700000|2021-11-30 11:45:00|8379.4|8373.4|8379.9|8373.9|8381.4|8375.4|8378.9|8372.9|32
1638273000000|2021-11-30 11:50:00|8380.4|8374.4|8378.4|8372.4|8383.4|8377.4|8375.4|8369.4|67
1638273300000|2021-11-30 11:55:00|8377.9|8371.9|8381.9|8375.9|8384.4|8378.4|8375.9|8369.9|36
1638273600000|2021-11-30 12:00:00|8381.4|8375.4|8393.4|8387.4|8395.4|8389.4|8381.4|8375.4|126
1638273900000|2021-11-30 12:05:00|8392.9|8386.9|8389.9|8383.9|8393.4|8387.4|8387.4|8381.4|100
1638274200000|2021-11-30 12:10:00|8389.4|8383.4|8387.9|8381.9|8392.9|8386.9|8386.9|8380.9|40
1638274500000|2021-11-30 12:15:00|8387.4|8381.4|8388.4|8382.4|8390.4|8384.4|8386.4|8380.4|48
1638274800000|2021-11-30 12:20:00|8387.9|8381.9|8398.4|8392.4|8398.4|8392.4|8387.9|8381.9|70
1638275100000|2021-11-30 12:25:00|8397.9|8391.9|8403.4|8397.4|8407.4|8401.4|8397.9|8391.9|124
1638275400000|2021-11-30 12:30:00|8403.9|8397.9|8398.4|8392.4|8405.9|8399.9|8397.4|8391.4|30
1638275700000|2021-11-30 12:35:00|8397.9|8391.9|8386.9|8380.9|8398.9|8392.9|8385.9|8379.9|258
1638276000000|2021-11-30 12:40:00|8387.4|8381.4|8385.9|8379.9|8395.4|8389.4|8385.4|8379.4|75
1638276300000|2021-11-30 12:45:00|8386.4|8380.4|8383.9|8377.9|8387.4|8381.4|8381.4|8375.4|257
1638276600000|2021-11-30 12:50:00|8383.4|8377.4|8383.4|8377.4|8389.9|8383.9|8376.9|8370.9|113
1638276900000|2021-11-30 12:55:00|8382.9|8376.9|8391.4|8385.4|8391.4|8385.4|8382.4|8376.4|48
1638277200000|2021-11-30 13:00:00|8391.9|8385.9|8386.9|8380.9|8393.4|8387.4|8386.9|8380.9|121
1638277500000|2021-11-30 13:05:00|8387.4|8381.4|8392.9|8386.9|8393.9|8387.9|8383.4|8377.4|73
1638277800000|2021-11-30 13:10:00|8392.4|8386.4|8389.4|8383.4|8397.4|8391.4|8389.4|8383.4|85
1638278100000|2021-11-30 13:15:00|8389.9|8383.9|8399.9|8393.9|8400.4|8394.4|8388.4|8382.4|63
1638278400000|2021-11-30 13:20:00|8399.4|8393.4|8390.9|8384.9|8399.9|8393.9|8390.4|8384.4|42
1638278700000|2021-11-30 13:25:00|8391.4|8385.4|8393.4|8387.4|8396.9|8390.9|8390.4|8384.4|44
1638279000000|2021-11-30 13:30:00|8393.9|8387.9|8392.4|8386.4|8394.9|8388.9|8382.9|8376.9|61
1638279300000|2021-11-30 13:35:00|8391.9|8385.9|8397.9|8391.9|8400.4|8394.4|8389.4|8383.4|99
1638279600000|2021-11-30 13:40:00|8398.4|8392.4|8396.4|8390.4|8402.4|8396.4|8393.9|8387.9|80
1638279900000|2021-11-30 13:45:00|8396.9|8390.9|8400.4|8394.4|8400.4|8394.4|8393.4|8387.4|87
1638280200000|2021-11-30 13:50:00|8399.9|8393.9|8406.4|8400.4|8406.4|8400.4|8399.4|8393.4|99
1638280500000|2021-11-30 13:55:00|8405.9|8399.9|8413.4|8407.4|8414.9|8408.9|8402.9|8396.9|169
1638280800000|2021-11-30 14:00:00|8413.9|8407.9|8406.9|8400.9|8414.4|8408.4|8403.4|8397.4|112
1638281100000|2021-11-30 14:05:00|8407.4|8401.4|8402.9|8396.9|8409.4|8403.4|8401.9|8395.9|126
1638281400000|2021-11-30 14:10:00|8402.4|8396.4|8404.4|8398.4|8408.4|8402.4|8400.4|8394.4|162
1638281700000|2021-11-30 14:15:00|8404.9|8398.9|8400.9|8394.9|8404.9|8398.9|8399.4|8393.4|73
1638282000000|2021-11-30 14:20:00|8400.4|8394.4|8403.9|8397.9|8405.9|8399.9|8400.4|8394.4|80
1638282300000|2021-11-30 14:25:00|8403.4|8397.4|8398.9|8392.9|8406.4|8400.4|8398.4|8392.4|163
1638282600000|2021-11-30 14:30:00|8397.4|8391.4|8406.9|8400.9|8418.4|8412.4|8390.4|8384.4|890
1638282900000|2021-11-30 14:35:00|8406.4|8400.4|8398.9|8392.9|8409.9|8403.9|8395.4|8389.4|622
1638283200000|2021-11-30 14:40:00|8399.4|8393.4|8416.4|8410.4|8417.9|8411.9|8399.4|8393.4|275
1638283500000|2021-11-30 14:45:00|8416.9|8410.9|8419.9|8413.9|8429.4|8423.4|8413.9|8407.9|549
1638283800000|2021-11-30 14:50:00|8420.9|8414.9|8419.9|8413.9|8426.4|8420.4|8417.4|8411.4|453
1638284100000|2021-11-30 14:55:00|8419.4|8413.4|8418.9|8412.9|8425.4|8419.4|8417.4|8411.4|276
1638284400000|2021-11-30 15:00:00|8418.4|8412.4|8410.9|8404.9|8422.9|8416.9|8410.9|8404.9|301
1638284700000|2021-11-30 15:05:00|8411.4|8405.4|8419.9|8413.9|8422.4|8416.4|8405.4|8399.4|352
1638285000000|2021-11-30 15:10:00|8420.4|8414.4|8423.9|8417.9|8424.4|8418.4|8416.4|8410.4|538
1638285300000|2021-11-30 15:15:00|8423.4|8417.4|8426.4|8420.4|8438.4|8432.4|8422.9|8416.9|490
1638285600000|2021-11-30 15:20:00|8426.9|8420.9|8423.4|8417.4|8431.4|8425.4|8420.9|8414.9|256
1638285900000|2021-11-30 15:25:00|8424.4|8418.4|8427.4|8421.4|8430.4|8424.4|8421.4|8415.4|217
1638286200000|2021-11-30 15:30:00|8426.9|8420.9|8428.9|8422.9|8437.9|8431.9|8426.4|8420.4|326
1638286500000|2021-11-30 15:35:00|8429.4|8423.4|8395.9|8389.9|8431.4|8425.4|8392.9|8386.9|1043
1638286800000|2021-11-30 15:40:00|8396.4|8390.4|8381.4|8375.4|8397.9|8391.9|8380.9|8374.9|388
1638287100000|2021-11-30 15:45:00|8381.9|8375.9|8360.4|8354.4|8383.4|8377.4|8359.4|8353.4|629
1638287400000|2021-11-30 15:50:00|8359.9|8353.9|8339.4|8333.4|8363.9|8357.9|8333.4|8327.4|1364
1638287700000|2021-11-30 15:55:00|8339.9|8333.9|8317.9|8311.9|8344.4|8338.4|8316.4|8310.4|700
1638288000000|2021-11-30 16:00:00|8316.9|8310.9|8317.9|8311.9|8324.9|8318.9|8299.9|8293.9|1109
1638288300000|2021-11-30 16:05:00|8316.9|8310.9|8333.9|8327.9|8334.9|8328.9|8316.9|8310.9|624
1638288600000|2021-11-30 16:10:00|8335.9|8329.9|8343.9|8337.9|8346.9|8340.9|8324.9|8318.9|457
1638288900000|2021-11-30 16:15:00|8342.9|8336.9|8360.9|8354.9|8363.9|8357.9|8338.9|8332.9|590
1638289200000|2021-11-30 16:20:00|8358.9|8352.9|8345.9|8339.9|8362.9|8356.9|8344.9|8338.9|393
1638289500000|2021-11-30 16:25:00|8344.9|8338.9|8365.9|8359.9|8368.9|8362.9|8343.9|8337.9|927
1638289800000|2021-11-30 16:30:00|8363.9|8357.9|8350.9|8344.9|8366.9|8360.9|8348.9|8342.9|675
1638290100000|2021-11-30 16:35:00|8349.9|8343.9|8357.9|8351.9|8359.9|8353.9|8346.9|8340.9|338
1638290400000|2021-11-30 16:40:00|8356.9|8350.9|8350.9|8344.9|8358.9|8352.9|8340.9|8334.9|694
1638290700000|2021-11-30 16:45:00|8348.9|8342.9|8354.9|8348.9|8356.9|8350.9|8336.9|8330.9|789
1638291000000|2021-11-30 16:50:00|8353.9|8347.9|8345.9|8339.9|8358.9|8352.9|8344.9|8338.9|603
1638291300000|2021-11-30 16:55:00|8346.9|8340.9|8355.9|8349.9|8355.9|8349.9|8342.9|8336.9|302
1638291600000|2021-11-30 17:00:00|8354.9|8348.9|8338.9|8332.9|8354.9|8348.9|8338.9|8332.9|339
1638291900000|2021-11-30 17:05:00|8337.9|8331.9|8345.9|8339.9|8346.9|8340.9|8336.9|8330.9|354
1638292200000|2021-11-30 17:10:00|8344.9|8338.9|8341.9|8335.9|8352.9|8346.9|8339.9|8333.9|372
1638292500000|2021-11-30 17:15:00|8342.9|8336.9|8353.9|8347.9|8353.9|8347.9|8340.9|8334.9|256
1638292800000|2021-11-30 17:20:00|8354.9|8348.9|8358.9|8352.9|8359.9|8353.9|8348.9|8342.9|336
1638293100000|2021-11-30 17:25:00|8357.9|8351.9|8362.9|8356.9|8363.9|8357.9|8354.9|8348.9|333
1638293400000|2021-11-30 17:30:00|8361.9|8355.9|8370.9|8364.9|8372.9|8366.9|8353.9|8347.9|264
1638293700000|2021-11-30 17:35:00|8369.9|8363.9|8365.9|8359.9|8370.9|8364.9|8361.9|8355.9|139
1638294000000|2021-11-30 17:40:00|8367.9|8361.9|8369.9|8363.9|8371.9|8365.9|8359.9|8353.9|135
1638294300000|2021-11-30 17:45:00|8368.9|8362.9|8361.9|8355.9|8369.9|8363.9|8360.9|8354.9|143
1638294600000|2021-11-30 17:50:00|8364.9|8358.9|8369.9|8363.9|8371.9|8365.9|8362.9|8356.9|91
1638294900000|2021-11-30 17:55:00|8368.9|8362.9|8363.9|8357.9|8370.9|8364.9|8359.9|8353.9|40
1638295200000|2021-11-30 18:00:00|8365.9|8359.9|8359.9|8353.9|8369.9|8363.9|8358.9|8352.9|199
1638295500000|2021-11-30 18:05:00|8362.9|8356.9|8361.9|8355.9|8365.9|8359.9|8358.9|8352.9|127
1638295800000|2021-11-30 18:10:00|8362.9|8356.9|8361.9|8355.9|8365.9|8359.9|8359.9|8353.9|156
1638296100000|2021-11-30 18:15:00|8364.9|8358.9|8361.9|8355.9|8370.9|8364.9|8361.9|8355.9|137
1638296400000|2021-11-30 18:20:00|8360.9|8354.9|8368.9|8362.9|8369.9|8363.9|8359.9|8353.9|185
1638296700000|2021-11-30 18:25:00|8367.9|8361.9|8364.9|8358.9|8367.9|8361.9|8363.9|8357.9|234
1638297000000|2021-11-30 18:30:00|8363.9|8357.9|8369.9|8363.9|8369.9|8363.9|8361.9|8355.9|104
1638297300000|2021-11-30 18:35:00|8371.9|8365.9|8380.9|8374.9|8381.9|8375.9|8371.9|8365.9|119
1638297600000|2021-11-30 18:40:00|8379.9|8373.9|8377.9|8371.9|8379.9|8373.9|8371.9|8365.9|124
1638297900000|2021-11-30 18:45:00|8378.9|8372.9|8379.9|8373.9|8380.9|8374.9|8376.9|8370.9|116
1638298200000|2021-11-30 18:50:00|8378.9|8372.9|8381.9|8375.9|8384.9|8378.9|8378.9|8372.9|66
1638298500000|2021-11-30 18:55:00|8383.9|8377.9|8399.1|8375.7|8399.1|8379.9|8381.9|8375.4|162
1638298800000|2021-11-30 19:00:00|8399|8375.6|8397.4|8374|8401.4|8378|8395.4|8372|0
1638299100000|2021-11-30 19:05:00|8397.3|8373.9|8403.4|8380|8403.6|8380.2|8392.8|8369.4|0
1638299400000|2021-11-30 19:10:00|8403.3|8379.9|8404.8|8381.4|8406.2|8382.8|8402.4|8379|0
1638299700000|2021-11-30 19:15:00|8404.9|8381.5|8406|8382.6|8406.6|8383.2|8399.7|8376.3|0
1638300000000|2021-11-30 19:20:00|8406.1|8382.7|8403.9|8380.5|8406.2|8382.8|8401.7|8378.3|0
1638300300000|2021-11-30 19:25:00|8403.8|8380.4|8400.3|8376.9|8410.6|8387.2|8400|8376.6|0
1638300600000|2021-11-30 19:30:00|8400.1|8376.7|8408.2|8384.8|8408.3|8384.9|8397.7|8374.3|0
1638300900000|2021-11-30 19:35:00|8408.3|8384.9|8409.8|8386.4|8414.5|8391.1|8407.6|8384.2|0
1638301200000|2021-11-30 19:40:00|8410|8386.6|8397.4|8374|8411.4|8388|8393.1|8369.7|0
1638301500000|2021-11-30 19:45:00|8397.3|8373.9|8391.2|8367.8|8398.3|8374.9|8391.2|8367.8|0
1638301800000|2021-11-30 19:50:00|8391.4|8368|8388.4|8365|8395.5|8372.1|8385.1|8361.7|0
1638302100000|2021-11-30 19:55:00|8388.5|8365.1|8391.6|8368.2|8393.1|8369.7|8386.7|8363.3|0
1638302400000|2021-11-30 20:00:00|8391.4|8368|8394.3|8370.9|8395.2|8371.8|8388|8364.6|0
1638302700000|2021-11-30 20:05:00|8394.4|8371|8387.6|8364.2|8396.4|8373|8387.4|8364|0
1638303000000|2021-11-30 20:10:00|8387.7|8364.3|8390.2|8366.8|8395.1|8371.7|8386.9|8363.5|0
1638303300000|2021-11-30 20:15:00|8390.1|8366.7|8393.8|8370.4|8393.9|8370.5|8388|8364.6|0
1638303600000|2021-11-30 20:20:00|8393.7|8370.3|8390.5|8367.1|8398.2|8374.8|8389.5|8366.1|0
1638303900000|2021-11-30 20:25:00|8390.6|8367.2|8386|8362.6|8392.8|8369.4|8383.2|8359.8|0
1638304200000|2021-11-30 20:30:00|8385.9|8362.5|8399.1|8375.7|8400.8|8377.4|8385.8|8362.4|0
1638304500000|2021-11-30 20:35:00|8398.9|8375.5|8394.8|8371.4|8398.9|8375.5|8391.5|8368.1|0
1638304800000|2021-11-30 20:40:00|8394.6|8371.2|8402.9|8379.5|8403.5|8380.1|8392.6|8369.2|0
1638305100000|2021-11-30 20:45:00|8402.8|8379.4|8396.1|8372.7|8405|8381.6|8395.9|8372.5|0
1638305400000|2021-11-30 20:50:00|8394.8|8371.4|8380.5|8357.1|8394.8|8371.4|8378.7|8355.3|0
1638305700000|2021-11-30 20:55:00|8380.6|8357.2|8379.9|8356.5|8390.4|8367|8375|8351.6|0
1638306000000|2021-11-30 21:00:00|8375.1|8351.7|8405.5|8382.1|8405.9|8382.5|8375.1|8351.7|0
1638306300000|2021-11-30 21:05:00|8404.8|8381.4|8397.5|8374.1|8407.7|8384.3|8396.7|8373.3|0
1638306600000|2021-11-30 21:10:00|8397.8|8374.4|8399.7|8376.3|8404.1|8380.7|8397.1|8373.7|0
1638306900000|2021-11-30 21:15:00|8400|8376.6|8401.5|8378.1|8403.7|8380.3|8398.6|8375.2|0
1638307200000|2021-11-30 21:20:00|8401.7|8378.3|8401.1|8377.7|8406.3|8382.9|8400.4|8377|0
1638307500000|2021-11-30 21:25:00|8400.8|8377.4|8403.3|8379.9|8404.4|8381|8399.7|8376.3|0
1638307800000|2021-11-30 21:30:00|8403.7|8380.3|8401.5|8378.1|8405.2|8381.8|8400|8376.6|0
1638308100000|2021-11-30 21:35:00|8401.1|8377.7|8403.7|8380.3|8403.7|8380.3|8400.4|8377|0
1638308400000|2021-11-30 21:40:00|8404.1|8380.7|8403.3|8379.9|8404.8|8381.4|8403.3|8379.9|0
1638308700000|2021-11-30 21:45:00|8404.1|8380.7|8408.5|8385.1|8409.2|8385.8|8403.5|8380.1|0
1638309000000|2021-11-30 21:50:00|8408.1|8384.7|8406.6|8383.2|8409.2|8385.8|8406.3|8382.9|0
1638309300000|2021-11-30 21:55:00|8407|8383.6|8409.7|8386.3|8410.2|8386.8|8407|8383.6|0
1638309600000|2021-11-30 22:00:00|8409.6|8386.2|8409.4|8386|8409.7|8386.3|8409.3|8385.9|0
1638309900000|2021-11-30 22:05:00|8409.1|8385.7|8409.5|8386.1|8409.5|8386.1|8409.1|8385.7|0
1638310200000|2021-11-30 22:10:00|8409.4|8386|8409.3|8385.9|8409.4|8386|8409|8385.6|0
1638310500000|2021-11-30 22:15:00|8409.2|8385.8|8409.3|8385.9|8409.3|8385.9|8408.9|8385.5|0
1638310800000|2021-11-30 22:20:00|8409.2|8385.8|8409.1|8385.7|8409.3|8385.9|8408.6|8385.2|0
1638311100000|2021-11-30 22:25:00|8409.2|8385.8|8409.3|8385.9|8409.4|8386|8409|8385.6|0
1638311400000|2021-11-30 22:30:00|8409.4|8386|8409.5|8386.1|8409.5|8386.1|8408.9|8385.5|0
1638311700000|2021-11-30 22:35:00|8409.2|8385.8|8409|8385.6|8409.4|8386|8408.7|8385.3|0
1638312000000|2021-11-30 22:40:00|8408.6|8385.2|8409.2|8385.8|8409.6|8386.2|8408.6|8385.2|0
1638312300000|2021-11-30 22:45:00|8409.1|8385.7|8409.1|8385.7|8409.4|8386|8408.8|8385.4|0
1638312600000|2021-11-30 22:50:00|8409.2|8385.8|8409.3|8385.9|8409.3|8385.9|8408.2|8384.8|0
1638312900000|2021-11-30 22:55:00|8409.1|8385.7|8410.1|8386.7|8410.4|8387|8408.3|8384.9|0
1638313200000|2021-11-30 23:00:00|8412.7|8389.3|8419.1|8395.7|8423.7|8400.3|8411.9|8388.5|0
1638313500000|2021-11-30 23:05:00|8419.3|8395.9|8415.8|8392.4|8420.9|8397.5|8415.8|8392.4|0
1638313800000|2021-11-30 23:10:00|8416.2|8392.8|8414|8390.6|8417.3|8393.9|8413.2|8389.8|0
1638314100000|2021-11-30 23:15:00|8414.7|8391.3|8412.6|8389.2|8417.4|8394|8412.6|8389.2|0
1638314400000|2021-11-30 23:20:00|8413.7|8390.3|8413.7|8390.3|8415.6|8392.2|8411.2|8387.8|0
1638314700000|2021-11-30 23:25:00|8413.4|8390|8413.4|8390|8416.7|8393.3|8413|8389.6|0
1638315000000|2021-11-30 23:30:00|8414.1|8390.7|8415.6|8392.2|8417.8|8394.4|8414.1|8390.7|0
1638315300000|2021-11-30 23:35:00|8416.3|8392.9|8414.1|8390.7|8417|8393.6|8413|8389.6|0
1638315600000|2021-11-30 23:40:00|8414.5|8391.1|8406.8|8383.4|8414.8|8391.4|8406.4|8383|0
1638315900000|2021-11-30 23:45:00|8407|8383.6|8404.9|8381.5|8411.5|8388.1|8402.7|8379.3|0
1638316200000|2021-11-30 23:50:00|8405.5|8382.1|8407.2|8383.8|8409.1|8385.7|8404.9|8381.5|0
1638316500000|2021-11-30 23:55:00|8407.4|8384|8409.1|8385.7|8409.1|8385.7|8406.1|8382.7|0
1638316800000|2021-12-01 00:00:00|8409.4|8386|8415.7|8392.3|8416.4|8393|8408.7|8385.3|0
1638317100000|2021-12-01 00:05:00|8415.8|8392.4|8413.5|8390.1|8420.1|8396.7|8413.1|8389.7|0
1638317400000|2021-12-01 00:10:00|8413.9|8390.5|8407.4|8384|8415|8391.6|8406.3|8382.9|0
1638317700000|2021-12-01 00:15:00|8407.1|8383.7|8385.9|8362.5|8408.1|8384.7|8383|8359.6|0
1638318000000|2021-12-01 00:20:00|8385.7|8362.3|8393.3|8369.9|8393.5|8370.1|8381.7|8358.3|0
1638318300000|2021-12-01 00:25:00|8393.2|8369.8|8385.2|8361.8|8394.4|8371|8383.8|8360.4|0
1638318600000|2021-12-01 00:30:00|8385.3|8361.9|8389.4|8366|8391.8|8368.4|8385.3|8361.9|0
1638318900000|2021-12-01 00:35:00|8389.7|8366.3|8386.2|8362.8|8389.7|8366.3|8378.7|8355.3|0
1638319200000|2021-12-01 00:40:00|8386.4|8363|8396.1|8372.7|8398.1|8374.7|8386.2|8362.8|0
1638319500000|2021-12-01 00:45:00|8396.3|8372.9|8399.8|8376.4|8403.5|8380.1|8395.8|8372.4|0
1638319800000|2021-12-01 00:50:00|8399.5|8376.1|8395.7|8372.3|8400.9|8377.5|8394.3|8370.9|0
1638320100000|2021-12-01 00:55:00|8395.6|8372.2|8392.7|8369.3|8397.4|8374|8389.3|8365.9|0
1638320400000|2021-12-01 01:00:00|8392.4|8369|8392|8368.6|8392.5|8369.1|8382.9|8359.5|0
1638320700000|2021-12-01 01:05:00|8391.8|8368.4|8406.1|8382.7|8407.7|8384.3|8391.1|8367.7|0
1638321000000|2021-12-01 01:10:00|8406|8382.6|8413.3|8389.9|8415.5|8392.1|8404.3|8380.9|0
1638321300000|2021-12-01 01:15:00|8417|8393.6|8423.9|8417.9|8427.9|8421.9|8378.9|8372.9|2873
1638321600000|2021-12-01 01:20:00|8422.9|8416.9|8416.9|8410.9|8431.9|8425.9|8410.9|8404.9|1302
1638321900000|2021-12-01 01:25:00|8415.9|8409.9|8422.9|8416.9|8428.9|8422.9|8414.9|8408.9|826
1638322200000|2021-12-01 01:30:00|8421.9|8415.9|8429.9|8423.9|8437.9|8431.9|8396.9|8390.9|4782
1638322500000|2021-12-01 01:35:00|8431.9|8425.9|8446.9|8440.9|8452.9|8446.9|8430.9|8424.9|2576
1638322800000|2021-12-01 01:40:00|8447.9|8441.9|8475.9|8469.9|8477.9|8471.9|8441.9|8435.9|2079
1638323100000|2021-12-01 01:45:00|8476.9|8470.9|8473.9|8467.9|8491.9|8485.9|8466.9|8460.9|1823
1638323400000|2021-12-01 01:50:00|8472.9|8466.9|8476.9|8470.9|8482.9|8476.9|8460.9|8454.9|1732
1638323700000|2021-12-01 01:55:00|8477.9|8471.9|8481.9|8475.9|8481.9|8475.9|8464.9|8458.9|1333
1638324000000|2021-12-01 02:00:00|8480.9|8474.9|8489.9|8483.9|8497.9|8491.9|8472.9|8466.9|1691
1638324300000|2021-12-01 02:05:00|8490.9|8484.9|8484.9|8478.9|8491.9|8485.9|8474.9|8468.9|1012
1638324600000|2021-12-01 02:10:00|8485.9|8479.9|8486.9|8480.9|8494.9|8488.9|8478.9|8472.9|1008
1638324900000|2021-12-01 02:15:00|8487.9|8481.9|8486.9|8480.9|8498.9|8492.9|8482.9|8476.9|987
1638325200000|2021-12-01 02:20:00|8485.9|8479.9|8477.9|8471.9|8486.9|8480.9|8471.9|8465.9|1048
1638325500000|2021-12-01 02:25:00|8478.9|8472.9|8506.9|8500.9|8509.9|8503.9|8475.9|8469.9|1138
1638325800000|2021-12-01 02:30:00|8507.9|8501.9|8508.9|8502.9|8527.9|8521.9|8506.9|8500.9|1727
1638326100000|2021-12-01 02:35:00|8506.9|8500.9|8506.9|8500.9|8512.9|8506.9|8505.9|8499.9|902
1638326400000|2021-12-01 02:40:00|8507.9|8501.9|8508.9|8502.9|8510.9|8504.9|8498.9|8492.9|1010
1638326700000|2021-12-01 02:45:00|8509.9|8503.9|8503.9|8497.9|8511.9|8505.9|8501.9|8495.9|547
1638327000000|2021-12-01 02:50:00|8506.9|8500.9|8520.9|8514.9|8530.9|8524.9|8503.9|8497.9|1008
1638327300000|2021-12-01 02:55:00|8519.9|8513.9|8525.9|8519.9|8532.9|8526.9|8515.9|8509.9|1533
1638327600000|2021-12-01 03:00:00|8524.9|8518.9|8515.9|8509.9|8525.9|8519.9|8512.9|8506.9|683
1638327900000|2021-12-01 03:05:00|8514.9|8508.9|8510.9|8504.9|8519.9|8513.9|8508.9|8502.9|1492
1638328200000|2021-12-01 03:10:00|8509.9|8503.9|8503.9|8497.9|8509.9|8503.9|8499.9|8493.9|633
1638328500000|2021-12-01 03:15:00|8504.9|8498.9|8504.9|8498.9|8512.9|8506.9|8503.9|8497.9|1046
1638328800000|2021-12-01 03:20:00|8505.9|8499.9|8500.9|8494.9|8508.9|8502.9|8499.9|8493.9|999
1638329100000|2021-12-01 03:25:00|8498.9|8492.9|8499.9|8493.9|8505.9|8499.9|8498.9|8492.9|864
1638329400000|2021-12-01 03:30:00|8500.9|8494.9|8504.9|8498.9|8508.9|8502.9|8498.9|8492.9|1119
1638329700000|2021-12-01 03:35:00|8505.9|8499.9|8501.9|8495.9|8508.9|8502.9|8499.9|8493.9|245
1638330000000|2021-12-01 03:40:00|8500.9|8494.9|8496.9|8490.9|8503.9|8497.9|8495.9|8489.9|1957
1638330300000|2021-12-01 03:45:00|8495.9|8489.9|8497.9|8491.9|8503.9|8497.9|8495.9|8489.9|567
1638330600000|2021-12-01 03:50:00|8498.9|8492.9|8506.9|8500.9|8506.9|8500.9|8498.9|8492.9|387
1638330900000|2021-12-01 03:55:00|8507.9|8501.9|8507.9|8501.9|8507.9|8501.9|8501.9|8495.9|846
1638331200000|2021-12-01 04:00:00|8515.3|8491.9|8520.9|8497.5|8521.3|8497.9|8515.3|8491.9|6
1638331500000|2021-12-01 04:05:00|8521.5|8498.1|8519.7|8496.3|8521.5|8498.1|8518.1|8494.7|0
1638331800000|2021-12-01 04:10:00|8519.8|8496.4|8521.3|8497.9|8521.3|8497.9|8518.8|8495.4|0
1638332100000|2021-12-01 04:15:00|8521.1|8497.7|8519.9|8496.5|8521.8|8498.4|8519.9|8496.5|0
1638332400000|2021-12-01 04:20:00|8520|8496.6|8520.2|8496.8|8521.8|8498.4|8519.4|8496|0
1638332700000|2021-12-01 04:25:00|8520.1|8496.7|8522.1|8498.7|8522.4|8499|8519.5|8496.1|0
1638333000000|2021-12-01 04:30:00|8521.8|8498.4|8530.6|8507.2|8531.4|8508|8521.8|8498.4|0
1638333300000|2021-12-01 04:35:00|8530.3|8506.9|8532.9|8509.5|8533.1|8509.7|8528.9|8505.5|0
1638333600000|2021-12-01 04:40:00|8533.1|8509.7|8532.4|8509|8534.5|8511.1|8529.7|8506.3|0
1638333900000|2021-12-01 04:45:00|8532.2|8508.8|8531.8|8508.4|8535|8511.6|8531.7|8508.3|0
1638334200000|2021-12-01 04:50:00|8531.7|8508.3|8531.8|8508.4|8533.6|8510.2|8529.2|8505.8|0
1638334500000|2021-12-01 04:55:00|8531.7|8508.3|8534.5|8511.1|8534.5|8511.1|8530.8|8507.4|0
1638334800000|2021-12-01 05:00:00|8534|8510.6|8506.9|8500.9|8534|8523.9|8506.9|8500.9|1465
1638335100000|2021-12-01 05:05:00|8505.9|8499.9|8511.9|8505.9|8517.9|8511.9|8505.9|8499.9|667
1638335400000|2021-12-01 05:10:00|8512.9|8506.9|8502.9|8496.9|8512.9|8506.9|8499.9|8493.9|476
1638335700000|2021-12-01 05:15:00|8503.9|8497.9|8495.9|8489.9|8505.9|8499.9|8495.9|8489.9|1707
1638336000000|2021-12-01 05:20:00|8496.9|8490.9|8496.9|8490.9|8500.9|8494.9|8495.9|8489.9|376
1638336300000|2021-12-01 05:25:00|8497.9|8491.9|8490.9|8484.9|8499.9|8493.9|8489.9|8483.9|458
1638336600000|2021-12-01 05:30:00|8489.9|8483.9|8472.9|8466.9|8489.9|8483.9|8470.9|8464.9|983
1638336900000|2021-12-01 05:35:00|8473.9|8467.9|8474.9|8468.9|8476.9|8470.9|8468.9|8462.9|986
1638337200000|2021-12-01 05:40:00|8475.9|8469.9|8466.9|8460.9|8479.9|8473.9|8460.9|8454.9|610
1638337500000|2021-12-01 05:45:00|8467.9|8461.9|8462.9|8456.9|8468.9|8462.9|8459.9|8453.9|1074
1638337800000|2021-12-01 05:50:00|8461.9|8455.9|8454.9|8448.9|8462.9|8456.9|8452.9|8446.9|517
1638338100000|2021-12-01 05:55:00|8453.9|8447.9|8452.9|8446.9|8464.9|8458.9|8451.9|8445.9|644
1638338400000|2021-12-01 06:00:00|8454.9|8448.9|8453.9|8447.9|8459.9|8453.9|8449.9|8443.9|962
1638338700000|2021-12-01 06:05:00|8452.9|8446.9|8462.9|8456.9|8464.9|8458.9|8451.9|8445.9|482
1638339000000|2021-12-01 06:10:00|8461.9|8455.9|8468.9|8462.9|8471.9|8465.9|8461.9|8455.9|460
1638339300000|2021-12-01 06:15:00|8469.9|8463.9|8458.9|8452.9|8471.9|8465.9|8458.9|8452.9|423
1638339600000|2021-12-01 06:20:00|8459.9|8453.9|8466.9|8460.9|8473.9|8467.9|8459.9|8453.9|477
1638339900000|2021-12-01 06:25:00|8465.9|8459.9|8458.9|8452.9|8465.9|8459.9|8455.9|8449.9|529
1638340200000|2021-12-01 06:30:00|8459.9|8453.9|8473.9|8467.9|8476.9|8470.9|8458.9|8452.9|553
1638340500000|2021-12-01 06:35:00|8472.9|8466.9|8478.9|8472.9|8479.9|8473.9|8469.9|8463.9|711
1638340800000|2021-12-01 06:40:00|8479.9|8473.9|8469.9|8463.9|8479.9|8473.9|8468.9|8462.9|593
1638341100000|2021-12-01 06:45:00|8470.9|8464.9|8467.9|8461.9|8474.9|8468.9|8466.9|8460.9|595
1638341400000|2021-12-01 06:50:00|8465.9|8459.9|8467.9|8461.9|8468.9|8462.9|8463.9|8457.9|596
1638341700000|2021-12-01 06:55:00|8466.9|8460.9|8465.9|8459.9|8469.9|8463.9|8461.9|8455.9|337
1638342000000|2021-12-01 07:00:00|8466.9|8460.9|8465.9|8459.9|8471.9|8465.9|8463.9|8457.9|676
1638342300000|2021-12-01 07:05:00|8464.9|8458.9|8464.9|8458.9|8466.9|8460.9|8460.9|8454.9|550
1638342600000|2021-12-01 07:10:00|8465.9|8459.9|8459.9|8453.9|8466.9|8460.9|8458.9|8452.9|330
1638342900000|2021-12-01 07:15:00|8460.9|8454.9|8456.9|8450.9|8462.9|8456.9|8453.9|8447.9|406
1638343200000|2021-12-01 07:20:00|8457.9|8451.9|8461.9|8455.9|8463.9|8457.9|8454.9|8448.9|704
1638343500000|2021-12-01 07:25:00|8460.9|8454.9|8459.9|8453.9|8460.9|8454.9|8454.9|8448.9|457
1638343800000|2021-12-01 07:30:00|8460.9|8454.9|8440.9|8434.9|8462.9|8456.9|8431.9|8425.9|2441
1638344100000|2021-12-01 07:35:00|8439.9|8433.9|8437.9|8431.9|8447.9|8441.9|8434.9|8428.9|1496
1638344400000|2021-12-01 07:40:00|8438.9|8432.9|8442.9|8436.9|8445.9|8439.9|8437.9|8431.9|607
1638344700000|2021-12-01 07:45:00|8441.9|8435.9|8444.9|8438.9|8446.9|8440.9|8438.9|8432.9|967
1638345000000|2021-12-01 07:50:00|8445.9|8439.9|8428.9|8422.9|8446.9|8440.9|8427.9|8421.9|2101
1638345300000|2021-12-01 07:55:00|8429.9|8423.9|8426.9|8420.9|8429.9|8423.9|8419.9|8413.9|2328
1638345600000|2021-12-01 08:00:00|8424.9|8418.9|8425.9|8419.9|8427.9|8421.9|8412.9|8406.9|2119
1638345900000|2021-12-01 08:05:00|8426.9|8420.9|8416.9|8410.9|8434.9|8428.9|8415.9|8409.9|2092
1638346200000|2021-12-01 08:10:00|8415.9|8409.9|8401.9|8395.9|8417.9|8411.9|8400.9|8394.9|1623
1638346500000|2021-12-01 08:15:00|8402.9|8396.9|8409.9|8403.9|8415.9|8409.9|8402.9|8396.9|2184
1638346800000|2021-12-01 08:20:00|8408.9|8402.9|8418.9|8412.9|8418.9|8412.9|8408.9|8402.9|6328
1638347100000|2021-12-01 08:25:00|8417.9|8411.9|8418.9|8412.9|8421.9|8415.9|8411.9|8405.9|948
1638347400000|2021-12-01 08:30:00|8427.5|8404.1|8430.5|8407.1|8431.6|8408.2|8415|8391.6|0
1638347700000|2021-12-01 08:35:00|8430.8|8407.4|8428.6|8405.2|8431.8|8408.4|8423.9|8400.5|0
1638348000000|2021-12-01 08:40:00|8428.1|8404.7|8420|8396.6|8431.6|8408.2|8417.6|8394.2|0
1638348300000|2021-12-01 08:45:00|8419.9|8396.5|8425.7|8402.3|8426.4|8403|8417.8|8394.4|0
1638348600000|2021-12-01 08:50:00|8425.8|8402.4|8432.7|8409.3|8436.3|8412.9|8423.1|8399.7|0
1638348900000|2021-12-01 08:55:00|8433|8409.6|8444.9|8421.5|8445.5|8422.1|8429.8|8406.4|0
1638349200000|2021-12-01 09:00:00|8444.8|8421.4|8445.6|8422.2|8452.5|8429.1|8441.4|8418|0
1638349500000|2021-12-01 09:05:00|8445.5|8422.1|8454.9|8431.5|8459.1|8435.7|8445.5|8422.1|0
1638349800000|2021-12-01 09:10:00|8454.7|8431.3|8458.7|8435.3|8458.7|8435.3|8452.4|8429|0
1638350100000|2021-12-01 09:15:00|8420.9|8414.9|8437.9|8431.9|8441.9|8435.9|8420.9|8414.9|720
1638350400000|2021-12-01 09:20:00|8436.9|8430.9|8425.9|8419.9|8437.9|8431.9|8425.9|8419.9|318
1638350700000|2021-12-01 09:25:00|8426.9|8420.9|8429.9|8423.9|8431.9|8425.9|8425.9|8419.9|97
1638351000000|2021-12-01 09:30:00|8427.9|8421.9|8438.9|8432.9|8439.9|8433.9|8427.9|8421.9|220
1638351300000|2021-12-01 09:35:00|8439.9|8433.9|8448.9|8442.9|8450.9|8444.9|8438.9|8432.9|326
1638351600000|2021-12-01 09:40:00|8449.9|8443.9|8450.9|8444.9|8451.9|8445.9|8448.9|8442.9|225
1638351900000|2021-12-01 09:45:00|8449.9|8443.9|8449.9|8443.9|8450.9|8444.9|8444.9|8438.9|201
1638352200000|2021-12-01 09:50:00|8450.9|8444.9|8448.9|8442.9|8451.9|8445.9|8446.9|8440.9|121
1638352500000|2021-12-01 09:55:00|8449.9|8443.9|8447.9|8441.9|8449.9|8443.9|8445.9|8439.9|65
1638352800000|2021-12-01 10:00:00|8447.4|8441.4|8444.4|8438.4|8449.4|8443.4|8444.4|8438.4|116
1638353100000|2021-12-01 10:05:00|8444.9|8438.9|8440.4|8434.4|8446.4|8440.4|8438.9|8432.9|62
1638353400000|2021-12-01 10:10:00|8440.9|8434.9|8438.4|8432.4|8442.4|8436.4|8437.4|8431.4|47
1638353700000|2021-12-01 10:15:00|8437.4|8431.4|8441.9|8435.9|8442.9|8436.9|8435.4|8429.4|80
1638354000000|2021-12-01 10:20:00|8441.4|8435.4|8440.4|8434.4|8444.4|8438.4|8439.4|8433.4|96
1638354300000|2021-12-01 10:25:00|8440.9|8434.9|8438.4|8432.4|8442.4|8436.4|8438.4|8432.4|26
1638354600000|2021-12-01 10:30:00|8438.9|8432.9|8440.9|8434.9|8442.9|8436.9|8438.4|8432.4|49
1638354900000|2021-12-01 10:35:00|8440.4|8434.4|8440.4|8434.4|8442.4|8436.4|8439.4|8433.4|46
1638355200000|2021-12-01 10:40:00|8440.9|8434.9|8436.4|8430.4|8441.4|8435.4|8434.9|8428.9|30
1638355500000|2021-12-01 10:45:00|8435.9|8429.9|8437.9|8431.9|8438.4|8432.4|8434.9|8428.9|39
1638355800000|2021-12-01 10:50:00|8437.4|8431.4|8437.4|8431.4|8439.4|8433.4|8430.4|8424.4|85
1638356100000|2021-12-01 10:55:00|8436.9|8430.9|8438.4|8432.4|8439.4|8433.4|8435.9|8429.9|26
1638356400000|2021-12-01 11:00:00|8439.4|8433.4|8434.9|8428.9|8440.9|8434.9|8433.4|8427.4|34
1638356700000|2021-12-01 11:05:00|8434.4|8428.4|8436.4|8430.4|8437.9|8431.9|8432.9|8426.9|55
1638357000000|2021-12-01 11:10:00|8435.9|8429.9|8436.9|8430.9|8438.4|8432.4|8435.4|8429.4|42
1638357300000|2021-12-01 11:15:00|8436.4|8430.4|8435.9|8429.9|8437.4|8431.4|8433.4|8427.4|22
1638357600000|2021-12-01 11:20:00|8436.4|8430.4|8446.9|8440.9|8447.9|8441.9|8435.9|8429.9|248
1638357900000|2021-12-01 11:25:00|8447.4|8441.4|8448.9|8442.9|8449.4|8443.4|8446.4|8440.4|60
1638358200000|2021-12-01 11:30:00|8448.4|8442.4|8446.4|8440.4|8450.4|8444.4|8445.4|8439.4|15
1638358500000|2021-12-01 11:35:00|8445.9|8439.9|8451.4|8445.4|8451.9|8445.9|8445.4|8439.4|44
1638358800000|2021-12-01 11:40:00|8450.4|8444.4|8451.4|8445.4|8451.4|8445.4|8447.4|8441.4|121
1638359100000|2021-12-01 11:45:00|8450.4|8444.4|8455.4|8449.4|8455.4|8449.4|8450.4|8444.4|102
1638359400000|2021-12-01 11:50:00|8454.9|8448.9|8462.4|8456.4|8464.4|8458.4|8452.4|8446.4|124
1638359700000|2021-12-01 11:55:00|8461.9|8455.9|8460.9|8454.9|8461.9|8455.9|8456.4|8450.4|50
1638360000000|2021-12-01 12:00:00|8460.4|8454.4|8457.9|8451.9|8465.4|8459.4|8457.9|8451.9|87
1638360300000|2021-12-01 12:05:00|8457.4|8451.4|8458.4|8452.4|8459.4|8453.4|8453.4|8447.4|75
1638360600000|2021-12-01 12:10:00|8457.9|8451.9|8458.9|8452.9|8459.4|8453.4|8454.4|8448.4|62
1638360900000|2021-12-01 12:15:00|8458.4|8452.4|8455.9|8449.9|8462.9|8456.9|8452.4|8446.4|166
1638361200000|2021-12-01 12:20:00|8456.4|8450.4|8464.4|8458.4|8465.4|8459.4|8455.9|8449.9|175
1638361500000|2021-12-01 12:25:00|8463.9|8457.9|8460.4|8454.4|8464.4|8458.4|8460.4|8454.4|189
1638361800000|2021-12-01 12:30:00|8460.9|8454.9|8457.9|8451.9|8463.9|8457.9|8457.4|8451.4|87
1638362100000|2021-12-01 12:35:00|8458.4|8452.4|8455.4|8449.4|8458.4|8452.4|8454.4|8448.4|41
1638362400000|2021-12-01 12:40:00|8456.4|8450.4|8456.4|8450.4|8460.4|8454.4|8455.4|8449.4|112
1638362700000|2021-12-01 12:45:00|8457.4|8451.4|8452.4|8446.4|8457.4|8451.4|8452.4|8446.4|69
1638363000000|2021-12-01 12:50:00|8451.4|8445.4|8452.4|8446.4|8454.9|8448.9|8451.4|8445.4|55
1638363300000|2021-12-01 12:55:00|8451.9|8445.9|8446.9|8440.9|8451.9|8445.9|8446.4|8440.4|100
1638363600000|2021-12-01 13:00:00|8447.4|8441.4|8442.4|8436.4|8450.4|8444.4|8439.9|8433.9|131
1638363900000|2021-12-01 13:05:00|8441.9|8435.9|8440.4|8434.4|8443.4|8437.4|8438.4|8432.4|70
1638364200000|2021-12-01 13:10:00|8439.9|8433.9|8437.4|8431.4|8441.4|8435.4|8435.4|8429.4|74
1638364500000|2021-12-01 13:15:00|8437.9|8431.9|8441.9|8435.9|8450.4|8444.4|8437.4|8431.4|163
1638364800000|2021-12-01 13:20:00|8441.4|8435.4|8437.4|8431.4|8441.4|8435.4|8431.9|8425.9|88
1638365100000|2021-12-01 13:25:00|8436.9|8430.9|8436.4|8430.4|8439.4|8433.4|8435.4|8429.4|72
1638365400000|2021-12-01 13:30:00|8437.4|8431.4|8443.9|8437.9|8444.9|8438.9|8435.9|8429.9|62
1638365700000|2021-12-01 13:35:00|8444.4|8438.4|8447.9|8441.9|8449.4|8443.4|8443.4|8437.4|115
1638366000000|2021-12-01 13:40:00|8447.4|8441.4|8447.9|8441.9|8448.4|8442.4|8441.9|8435.9|38
1638366300000|2021-12-01 13:45:00|8447.4|8441.4|8446.9|8440.9|8448.4|8442.4|8444.4|8438.4|49
1638366600000|2021-12-01 13:50:00|8447.4|8441.4|8446.9|8440.9|8450.4|8444.4|8445.4|8439.4|65
1638366900000|2021-12-01 13:55:00|8447.4|8441.4|8447.9|8441.9|8451.4|8445.4|8445.9|8439.9|113
1638367200000|2021-12-01 14:00:00|8447.4|8441.4|8448.9|8442.9|8452.4|8446.4|8446.9|8440.9|60
1638367500000|2021-12-01 14:05:00|8448.4|8442.4|8448.4|8442.4|8450.4|8444.4|8447.4|8441.4|16
1638367800000|2021-12-01 14:10:00|8448.9|8442.9|8447.9|8441.9|8449.4|8443.4|8447.4|8441.4|44
1638368100000|2021-12-01 14:15:00|8447.4|8441.4|8446.4|8440.4|8448.4|8442.4|8446.4|8440.4|52
1638368400000|2021-12-01 14:20:00|8445.9|8439.9|8444.4|8438.4|8446.9|8440.9|8444.4|8438.4|57
1638368700000|2021-12-01 14:25:00|8444.9|8438.9|8434.9|8428.9|8444.9|8438.9|8434.9|8428.9|101
1638369000000|2021-12-01 14:30:00|8435.4|8429.4|8430.4|8424.4|8443.4|8437.4|8426.4|8420.4|1098
1638369300000|2021-12-01 14:35:00|8429.9|8423.9|8430.4|8424.4|8440.4|8434.4|8428.9|8422.9|829
1638369600000|2021-12-01 14:40:00|8429.9|8423.9|8421.4|8415.4|8436.9|8430.9|8421.4|8415.4|595
1638369900000|2021-12-01 14:45:00|8421.9|8415.9|8426.4|8420.4|8433.4|8427.4|8420.4|8414.4|589
1638370200000|2021-12-01 14:50:00|8425.9|8419.9|8422.9|8416.9|8428.9|8422.9|8420.4|8414.4|295
1638370500000|2021-12-01 14:55:00|8422.4|8416.4|8435.4|8429.4|8438.9|8432.9|8417.9|8411.9|267
1638370800000|2021-12-01 15:00:00|8436.4|8430.4|8447.4|8441.4|8456.4|8450.4|8434.4|8428.4|515
1638371100000|2021-12-01 15:05:00|8447.9|8441.9|8468.4|8462.4|8468.4|8462.4|8444.9|8438.9|331
1638371400000|2021-12-01 15:10:00|8468.9|8462.9|8458.9|8452.9|8478.4|8472.4|8457.4|8451.4|400
1638371700000|2021-12-01 15:15:00|8459.4|8453.4|8461.9|8455.9|8465.4|8459.4|8452.4|8446.4|320
1638372000000|2021-12-01 15:20:00|8462.4|8456.4|8467.4|8461.4|8468.9|8462.9|8448.9|8442.9|500
1638372300000|2021-12-01 15:25:00|8467.9|8461.9|8466.9|8460.9|8474.9|8468.9|8460.4|8454.4|392
1638372600000|2021-12-01 15:30:00|8466.4|8460.4|8467.9|8461.9|8477.9|8471.9|8465.4|8459.4|398
1638372900000|2021-12-01 15:35:00|8468.4|8462.4|8460.9|8454.9|8473.4|8467.4|8460.4|8454.4|199
1638373200000|2021-12-01 15:40:00|8461.4|8455.4|8470.9|8464.9|8471.4|8465.4|8453.4|8447.4|230
1638373500000|2021-12-01 15:45:00|8471.4|8465.4|8476.9|8470.9|8480.9|8474.9|8468.9|8462.9|315
1638373800000|2021-12-01 15:50:00|8476.4|8470.4|8486.4|8480.4|8488.4|8482.4|8476.4|8470.4|343
1638374100000|2021-12-01 15:55:00|8485.9|8479.9|8486.9|8480.9|8489.4|8483.4|8479.9|8473.9|260
1638374400000|2021-12-01 16:00:00|8489.9|8483.9|8494.9|8488.9|8500.9|8494.9|8486.9|8480.9|978
1638374700000|2021-12-01 16:05:00|8491.9|8485.9|8498.9|8492.9|8505.9|8499.9|8488.9|8482.9|451
1638375000000|2021-12-01 16:10:00|8499.9|8493.9|8501.9|8495.9|8506.9|8500.9|8497.9|8491.9|327
1638375300000|2021-12-01 16:15:00|8497.9|8491.9|8502.9|8496.9|8507.9|8501.9|8494.9|8488.9|267
1638375600000|2021-12-01 16:20:00|8501.9|8495.9|8498.9|8492.9|8503.9|8497.9|8495.9|8489.9|646
1638375900000|2021-12-01 16:25:00|8497.9|8491.9|8493.9|8487.9|8499.9|8493.9|8492.9|8486.9|537
1638376200000|2021-12-01 16:30:00|8494.9|8488.9|8489.9|8483.9|8497.9|8491.9|8486.9|8480.9|488
1638376500000|2021-12-01 16:35:00|8491.9|8485.9|8485.9|8479.9|8492.9|8486.9|8480.9|8474.9|809
1638376800000|2021-12-01 16:40:00|8483.9|8477.9|8470.9|8464.9|8485.9|8479.9|8467.9|8461.9|346
1638377100000|2021-12-01 16:45:00|8469.9|8463.9|8466.9|8460.9|8470.9|8464.9|8460.9|8454.9|348
1638377400000|2021-12-01 16:50:00|8465.9|8459.9|8456.9|8450.9|8465.9|8459.9|8449.9|8443.9|434
1638377700000|2021-12-01 16:55:00|8457.9|8451.9|8450.9|8444.9|8457.9|8451.9|8448.9|8442.9|163
1638378000000|2021-12-01 17:00:00|8451.9|8445.9|8449.9|8443.9|8453.9|8447.9|8444.9|8438.9|171
1638378300000|2021-12-01 17:05:00|8448.9|8442.9|8456.9|8450.9|8456.9|8450.9|8446.9|8440.9|377
1638378600000|2021-12-01 17:10:00|8455.9|8449.9|8460.9|8454.9|8467.9|8461.9|8454.9|8448.9|385
1638378900000|2021-12-01 17:15:00|8458.9|8452.9|8462.9|8456.9|8467.9|8461.9|8458.9|8452.9|124
1638379200000|2021-12-01 17:20:00|8463.9|8457.9|8455.9|8449.9|8464.9|8458.9|8454.9|8448.9|148
1638379500000|2021-12-01 17:25:00|8454.9|8448.9|8448.9|8442.9|8458.9|8452.9|8446.9|8440.9|146
1638379800000|2021-12-01 17:30:00|8449.9|8443.9|8450.9|8444.9|8452.9|8446.9|8447.9|8441.9|237
1638380100000|2021-12-01 17:35:00|8448.9|8442.9|8449.9|8443.9|8450.9|8444.9|8446.9|8440.9|150
1638380400000|2021-12-01 17:40:00|8450.9|8444.9|8446.9|8440.9|8450.9|8444.9|8444.9|8438.9|99
1638380700000|2021-12-01 17:45:00|8445.9|8439.9|8441.9|8435.9|8447.9|8441.9|8441.9|8435.9|89
1638381000000|2021-12-01 17:50:00|8440.9|8434.9|8428.9|8422.9|8441.9|8435.9|8428.9|8422.9|272
1638381300000|2021-12-01 17:55:00|8427.9|8421.9|8421.9|8415.9|8430.9|8424.9|8421.9|8415.9|243
1638381600000|2021-12-01 18:00:00|8420.9|8414.9|8423.9|8417.9|8431.9|8425.9|8418.9|8412.9|226
1638381900000|2021-12-01 18:05:00|8425.9|8419.9|8416.9|8410.9|8426.9|8420.9|8412.9|8406.9|215
1638382200000|2021-12-01 18:10:00|8415.9|8409.9|8419.9|8413.9|8420.9|8414.9|8411.9|8405.9|270
1638382500000|2021-12-01 18:15:00|8420.9|8414.9|8413.9|8407.9|8425.9|8419.9|8413.9|8407.9|202
1638382800000|2021-12-01 18:20:00|8415.9|8409.9|8420.9|8414.9|8422.9|8416.9|8412.9|8406.9|120
1638383100000|2021-12-01 18:25:00|8421.9|8415.9|8428.9|8422.9|8428.9|8422.9|8420.9|8414.9|81
1638383400000|2021-12-01 18:30:00|8430.9|8424.9|8425.9|8419.9|8433.9|8427.9|8421.9|8415.9|288
1638383700000|2021-12-01 18:35:00|8427.9|8421.9|8429.9|8423.9|8433.9|8427.9|8424.9|8418.9|83
1638384000000|2021-12-01 18:40:00|8430.9|8424.9|8418.9|8412.9|8431.9|8425.9|8413.9|8407.9|306
1638384300000|2021-12-01 18:45:00|8417.9|8411.9|8405.9|8399.9|8418.9|8412.9|8404.9|8398.9|368
1638384600000|2021-12-01 18:50:00|8406.9|8400.9|8418.9|8412.9|8418.9|8412.9|8406.9|8400.9|270
1638384900000|2021-12-01 18:55:00|8417.9|8411.9|8424.6|8401.2|8427.9|8421.9|8416.9|8401.2|131
1638385200000|2021-12-01 19:00:00|8424.4|8401|8420.3|8396.9|8429.9|8406.5|8417.5|8394.1|0
1638385500000|2021-12-01 19:05:00|8420.4|8397|8416.5|8393.1|8424.1|8400.7|8415.4|8392|0
1638385800000|2021-12-01 19:10:00|8416.6|8393.2|8409.3|8385.9|8417.2|8393.8|8402.9|8379.5|0
1638386100000|2021-12-01 19:15:00|8409.4|8386|8400.1|8376.7|8412.5|8389.1|8397.6|8374.2|0
1638386400000|2021-12-01 19:20:00|8400.2|8376.8|8408|8384.6|8408.4|8385|8398.9|8375.5|0
1638386700000|2021-12-01 19:25:00|8408.1|8384.7|8415.6|8392.2|8417.4|8394|8407.7|8384.3|0
1638387000000|2021-12-01 19:30:00|8415.5|8392.1|8414.4|8391|8424.4|8401|8413.6|8390.2|0
1638387300000|2021-12-01 19:35:00|8414.2|8390.8|8419.4|8396|8420.4|8397|8407.4|8384|0
1638387600000|2021-12-01 19:40:00|8419.6|8396.2|8410.8|8387.4|8419.8|8396.4|8408.2|8384.8|0
1638387900000|2021-12-01 19:45:00|8410.7|8387.3|8420|8396.6|8420.7|8397.3|8407.9|8384.5|0
1638388200000|2021-12-01 19:50:00|8419.8|8396.4|8407.8|8384.4|8427|8403.6|8407.4|8384|0
1638388500000|2021-12-01 19:55:00|8407.9|8384.5|8406.7|8383.3|8413|8389.6|8405.9|8382.5|0
1638388800000|2021-12-01 20:00:00|8406.9|8383.5|8390.9|8367.5|8411.3|8387.9|8390.5|8367.1|0
1638389100000|2021-12-01 20:05:00|8390.8|8367.4|8383.7|8360.3|8394.5|8371.1|8382.3|8358.9|0
1638389400000|2021-12-01 20:10:00|8383.8|8360.4|8390.6|8367.2|8391.2|8367.8|8380.8|8357.4|0
1638389700000|2021-12-01 20:15:00|8390.4|8367|8366.5|8343.1|8390.4|8367|8364.4|8341|0
1638390000000|2021-12-01 20:20:00|8366.4|8343|8348.1|8324.7|8367|8343.6|8347.4|8324|0
1638390300000|2021-12-01 20:25:00|8348|8324.6|8353.4|8330|8358.6|8335.2|8343.9|8320.5|0
1638390600000|2021-12-01 20:30:00|8353.2|8329.8|8355.3|8331.9|8357.4|8334|8345.4|8322|0
1638390900000|2021-12-01 20:35:00|8355.2|8331.8|8362.9|8339.5|8365.4|8342|8353|8329.6|0
1638391200000|2021-12-01 20:40:00|8362.8|8339.4|8373.2|8349.8|8375.4|8352|8360.5|8337.1|0
1638391500000|2021-12-01 20:45:00|8373.1|8349.7|8354.3|8330.9|8375|8351.6|8354|8330.6|0
1638391800000|2021-12-01 20:50:00|8354.7|8331.3|8346.6|8323.2|8358.4|8335|8346.6|8323.2|0
1638392100000|2021-12-01 20:55:00|8345.3|8321.9|8317|8293.6|8345.4|8322|8316.6|8293.2|0
1638392400000|2021-12-01 21:00:00|8318.1|8294.7|8321.4|8298|8328.4|8305|8303.3|8279.9|0
1638392700000|2021-12-01 21:05:00|8321|8297.6|8365.4|8342|8366.5|8343.1|8319.9|8296.5|0
1638393000000|2021-12-01 21:10:00|8365.8|8342.4|8369.9|8346.5|8375|8351.6|8365.4|8342|0
1638393300000|2021-12-01 21:15:00|8370.2|8346.8|8363.6|8340.2|8371.3|8347.9|8360.3|8336.9|0
1638393600000|2021-12-01 21:20:00|8364.7|8341.3|8368|8344.6|8368.7|8345.3|8362.9|8339.5|0
1638393900000|2021-12-01 21:25:00|8367.6|8344.2|8363.8|8340.4|8368.4|8345|8361.7|8338.3|0
1638394200000|2021-12-01 21:30:00|8363.6|8340.2|8361.4|8338|8364|8340.6|8358.8|8335.4|0
1638394500000|2021-12-01 21:35:00|8359.2|8335.8|8361.4|8338|8364|8340.6|8358.8|8335.4|0
1638394800000|2021-12-01 21:40:00|8361.7|8338.3|8353.6|8330.2|8361.9|8338.5|8352.9|8329.5|0
1638395100000|2021-12-01 21:45:00|8354.9|8331.5|8361.7|8338.3|8362.5|8339.1|8352.9|8329.5|0
1638395400000|2021-12-01 21:50:00|8362.5|8339.1|8363.6|8340.2|8364.3|8340.9|8360.3|8336.9|0
1638395700000|2021-12-01 21:55:00|8363.8|8340.4|8361.6|8338.2|8366.9|8343.5|8360.6|8337.2|0
1638396000000|2021-12-01 22:00:00|8361.5|8338.1|8362.5|8339.1|8362.9|8339.5|8361.5|8338.1|0
1638396300000|2021-12-01 22:05:00|8362.4|8339|8363|8339.6|8363.3|8339.9|8362.3|8338.9|0
1638396600000|2021-12-01 22:10:00|8362.9|8339.5|8361.6|8338.2|8363.3|8339.9|8361.6|8338.2|0
1638396900000|2021-12-01 22:15:00|8361.4|8338|8361.9|8338.5|8361.9|8338.5|8360.9|8337.5|0
1638397200000|2021-12-01 22:20:00|8361.8|8338.4|8363.9|8340.5|8363.9|8340.5|8361.5|8338.1|0
1638397500000|2021-12-01 22:25:00|8364|8340.6|8364.4|8341|8364.4|8341|8364|8340.6|0
1638397800000|2021-12-01 22:30:00|8364.5|8341.1|8365.7|8342.3|8365.7|8342.3|8364.4|8341|0
1638398100000|2021-12-01 22:35:00|8365.6|8342.2|8365.2|8341.8|8365.8|8342.4|8365.2|8341.8|0
1638398400000|2021-12-01 22:40:00|8365.3|8341.9|8366|8342.6|8366.4|8343|8365.3|8341.9|0
1638398700000|2021-12-01 22:45:00|8365.8|8342.4|8366.1|8342.7|8366.1|8342.7|8365.8|8342.4|0
1638399000000|2021-12-01 22:50:00|8366.4|8343|8367|8343.6|8367.2|8343.8|8366.4|8343|0
1638399300000|2021-12-01 22:55:00|8367.2|8343.8|8367|8343.6|8367.3|8343.9|8366.7|8343.3|0
1638399600000|2021-12-01 23:00:00|8367.1|8343.7|8373.5|8350.1|8378|8354.6|8367.1|8343.7|0
1638399900000|2021-12-01 23:05:00|8373.7|8350.3|8378.7|8355.3|8379.1|8355.7|8372.1|8348.7|0
1638400200000|2021-12-01 23:10:00|8378.9|8355.5|8377.4|8354|8382.4|8359|8376.9|8353.5|0
1638400500000|2021-12-01 23:15:00|8377.2|8353.8|8370.4|8347|8378|8354.6|8369.9|8346.5|0
1638400800000|2021-12-01 23:20:00|8370.6|8347.2|8362.5|8339.1|8373.9|8350.5|8361.7|8338.3|0
1638401100000|2021-12-01 23:25:00|8362.7|8339.3|8369.1|8345.7|8369.9|8346.5|8362.7|8339.3|0
1638401400000|2021-12-01 23:30:00|8369.5|8346.1|8379.4|8356|8379.4|8356|8369.3|8345.9|0
1638401700000|2021-12-01 23:35:00|8379.8|8356.4|8379.4|8356|8381.7|8358.3|8377.2|8353.8|0
1638402000000|2021-12-01 23:40:00|8379.6|8356.2|8380.2|8356.8|8381.7|8358.3|8377.2|8353.8|0
1638402300000|2021-12-01 23:45:00|8380.5|8357.1|8385|8361.6|8386.4|8363|8380.5|8357.1|0
1638402600000|2021-12-01 23:50:00|8385.3|8361.9|8388.7|8365.3|8389.8|8366.4|8385.3|8361.9|0
1638402900000|2021-12-01 23:55:00|8389.4|8366|8389.4|8366|8391.2|8367.8|8388.3|8364.9|0
1638403200000|2021-12-02 00:00:00|8389.6|8366.2|8390.5|8367.1|8392.5|8369.1|8387.6|8364.2|0
1638403500000|2021-12-02 00:05:00|8390.1|8366.7|8389.8|8366.4|8392.7|8369.3|8389.4|8366|0
1638403800000|2021-12-02 00:10:00|8389.6|8366.2|8385.7|8362.3|8389.8|8366.4|8383.1|8359.7|0
1638404100000|2021-12-02 00:15:00|8385.5|8362.1|8391.7|8368.3|8392.7|8369.3|8383.1|8359.7|0
1638404400000|2021-12-02 00:20:00|8391.9|8368.5|8398.7|8375.3|8398.7|8375.3|8391.5|8368.1|0
1638404700000|2021-12-02 00:25:00|8398.9|8375.5|8400.5|8377.1|8402.8|8379.4|8396.8|8373.4|0
1638405000000|2021-12-02 00:30:00|8400.3|8376.9|8403.1|8379.7|8405.2|8381.8|8400.3|8376.9|0
1638405300000|2021-12-02 00:35:00|8403|8379.6|8402.7|8379.3|8406.7|8383.3|8401.4|8378|0
1638405600000|2021-12-02 00:40:00|8402.8|8379.4|8396.4|8373|8405|8381.6|8396|8372.6|0
1638405900000|2021-12-02 00:45:00|8396.2|8372.8|8388.3|8364.9|8396.2|8372.8|8380.7|8357.3|0
1638406200000|2021-12-02 00:50:00|8388.2|8364.8|8386.9|8363.5|8388.7|8365.3|8379.5|8356.1|0
1638406500000|2021-12-02 00:55:00|8387.1|8363.7|8380.3|8356.9|8392.8|8369.4|8378.9|8355.5|0
1638406800000|2021-12-02 01:00:00|8380.5|8357.1|8381.3|8357.9|8388.3|8364.9|8374.4|8351|0
1638407100000|2021-12-02 01:05:00|8381.1|8357.7|8385.5|8362.1|8388.3|8364.9|8378|8354.6|0
1638407400000|2021-12-02 01:10:00|8385.9|8362.5|8383.2|8359.8|8387.3|8363.9|8380.2|8356.8|0
1638407700000|2021-12-02 01:15:00|8384.7|8361.3|8367.9|8361.9|8394.9|8388.9|8355.9|8349.9|2103
1638408000000|2021-12-02 01:20:00|8368.9|8362.9|8364.9|8358.9|8387.9|8381.9|8362.9|8356.9|1058
1638408300000|2021-12-02 01:25:00|8365.9|8359.9|8394.9|8388.9|8399.9|8393.9|8365.9|8359.9|812
1638408600000|2021-12-02 01:30:00|8396.9|8390.9|8420.9|8414.9|8430.9|8424.9|8382.9|8376.9|3841
1638408900000|2021-12-02 01:35:00|8422.9|8416.9|8430.9|8424.9|8438.9|8432.9|8418.9|8412.9|1722
1638409200000|2021-12-02 01:40:00|8431.9|8425.9|8477.9|8471.9|8483.9|8477.9|8431.9|8425.9|2255
1638409500000|2021-12-02 01:45:00|8475.9|8469.9|8501.9|8495.9|8504.9|8498.9|8465.9|8459.9|1702
1638409800000|2021-12-02 01:50:00|8502.9|8496.9|8507.9|8501.9|8516.9|8510.9|8496.9|8490.9|1488
1638410100000|2021-12-02 01:55:00|8506.9|8500.9|8515.9|8509.9|8517.9|8511.9|8501.9|8495.9|1106
1638410400000|2021-12-02 02:00:00|8514.9|8508.9|8488.9|8482.9|8514.9|8508.9|8487.9|8481.9|1520
1638410700000|2021-12-02 02:05:00|8487.9|8481.9|8488.9|8482.9|8491.9|8485.9|8476.9|8470.9|1036
1638411000000|2021-12-02 02:10:00|8489.9|8483.9|8481.9|8475.9|8500.9|8494.9|8480.9|8474.9|918
1638411300000|2021-12-02 02:15:00|8480.9|8474.9|8471.9|8465.9|8484.9|8478.9|8466.9|8460.9|824
1638411600000|2021-12-02 02:20:00|8469.9|8463.9|8463.9|8457.9|8472.9|8466.9|8456.9|8450.9|765
1638411900000|2021-12-02 02:25:00|8461.9|8455.9|8466.9|8460.9|8468.9|8462.9|8454.9|8448.9|663
1638412200000|2021-12-02 02:30:00|8465.9|8459.9|8468.9|8462.9|8482.9|8476.9|8465.9|8459.9|688
1638412500000|2021-12-02 02:35:00|8467.9|8461.9|8476.9|8470.9|8481.9|8475.9|8464.9|8458.9|480
1638412800000|2021-12-02 02:40:00|8475.9|8469.9|8480.9|8474.9|8489.9|8483.9|8474.9|8468.9|506
1638413100000|2021-12-02 02:45:00|8479.9|8473.9|8468.8|8462.8|8479.9|8473.9|8458.8|8452.8|465
1638413400000|2021-12-02 02:50:00|8469.8|8463.8|8490.8|8484.8|8497.8|8491.8|8469.8|8463.8|1103
1638413700000|2021-12-02 02:55:00|8489.8|8483.8|8500.8|8494.8|8506.8|8500.8|8487.8|8481.8|1134
1638414000000|2021-12-02 03:00:00|8501.8|8495.8|8501.8|8495.8|8502.8|8496.8|8494.8|8488.8|898
1638414300000|2021-12-02 03:05:00|8502.8|8496.8|8496.8|8490.8|8504.8|8498.8|8494.8|8488.8|560
1638414600000|2021-12-02 03:10:00|8495.8|8489.8|8499.8|8493.8|8501.8|8495.8|8487.8|8481.8|564
1638414900000|2021-12-02 03:15:00|8498.8|8492.8|8483.8|8477.8|8498.8|8492.8|8482.8|8476.8|481
1638415200000|2021-12-02 03:20:00|8484.8|8478.8|8483.8|8477.8|8487.8|8481.8|8482.8|8476.8|465
1638415500000|2021-12-02 03:25:00|8482.8|8476.8|8486.8|8480.8|8488.8|8482.8|8477.8|8471.8|315
1638415800000|2021-12-02 03:30:00|8487.8|8481.8|8480.8|8474.8|8493.8|8487.8|8479.8|8473.8|476
1638416100000|2021-12-02 03:35:00|8479.8|8473.8|8476.8|8470.8|8481.8|8475.8|8465.8|8459.8|319
1638416400000|2021-12-02 03:40:00|8475.8|8469.8|8470.8|8464.8|8476.8|8470.8|8470.8|8464.8|131
1638416700000|2021-12-02 03:45:00|8472.8|8466.8|8476.8|8470.8|8477.8|8471.8|8467.8|8461.8|464
1638417000000|2021-12-02 03:50:00|8475.8|8469.8|8478.8|8472.8|8480.8|8474.8|8474.8|8468.8|1264
1638417300000|2021-12-02 03:55:00|8477.8|8471.8|8476.8|8470.8|8480.8|8474.8|8475.8|8469.8|368
1638417600000|2021-12-02 04:00:00|8487.6|8464.2|8495|8471.6|8496.4|8473|8487.6|8464.2|0
1638417900000|2021-12-02 04:05:00|8495.2|8471.8|8489.6|8466.2|8496|8472.6|8488.5|8465.1|0
1638418200000|2021-12-02 04:10:00|8489.4|8466|8492|8468.6|8493.8|8470.4|8488.9|8465.5|0
1638418500000|2021-12-02 04:15:00|8491.9|8468.5|8488.5|8465.1|8494|8470.6|8486.8|8463.4|0
1638418800000|2021-12-02 04:20:00|8488.6|8465.2|8489|8465.6|8490.2|8466.8|8486.2|8462.8|0
1638419100000|2021-12-02 04:25:00|8488.8|8465.4|8487.2|8463.8|8489.2|8465.8|8485.4|8462|0
1638419400000|2021-12-02 04:30:00|8487.4|8464|8492.7|8469.3|8493|8469.6|8484.5|8461.1|0
1638419700000|2021-12-02 04:35:00|8492.9|8469.5|8490.9|8467.5|8493.1|8469.7|8487.2|8463.8|0
1638420000000|2021-12-02 04:40:00|8490.8|8467.4|8490.3|8466.9|8493.4|8470|8487.8|8464.4|0
1638420300000|2021-12-02 04:45:00|8490.1|8466.7|8491.6|8468.2|8492.3|8468.9|8487.8|8464.4|0
1638420600000|2021-12-02 04:50:00|8491.2|8467.8|8485.6|8462.2|8492|8468.6|8484.9|8461.5|0
1638420900000|2021-12-02 04:55:00|8485.4|8462|8484.2|8460.8|8486.1|8462.7|8483.1|8459.7|0
1638421200000|2021-12-02 05:00:00|8486|8462.6|8474.8|8468.8|8486.1|8475.8|8469.8|8462.6|568
1638421500000|2021-12-02 05:05:00|8475.8|8469.8|8471.8|8465.8|8479.8|8473.8|8471.8|8465.8|546
1638421800000|2021-12-02 05:10:00|8470.8|8464.8|8463.8|8457.8|8471.8|8465.8|8463.8|8457.8|424
1638422100000|2021-12-02 05:15:00|8464.8|8458.8|8476.8|8470.8|8477.8|8471.8|8459.8|8453.8|407
1638422400000|2021-12-02 05:20:00|8475.8|8469.8|8473.8|8467.8|8475.8|8469.8|8465.8|8459.8|504
1638422700000|2021-12-02 05:25:00|8472.8|8466.8|8478.8|8472.8|8479.8|8473.8|8470.8|8464.8|360
1638423000000|2021-12-02 05:30:00|8477.8|8471.8|8483.8|8477.8|8491.8|8485.8|8475.8|8469.8|1329
1638423300000|2021-12-02 05:35:00|8484.8|8478.8|8491.8|8485.8|8491.8|8485.8|8481.8|8475.8|320
1638423600000|2021-12-02 05:40:00|8490.8|8484.8|8500.8|8494.8|8500.8|8494.8|8489.8|8483.8|493
1638423900000|2021-12-02 05:45:00|8499.8|8493.8|8506.8|8500.8|8506.8|8500.8|8495.8|8489.8|568
1638424200000|2021-12-02 05:50:00|8507.8|8501.8|8510.8|8504.8|8514.8|8508.8|8505.8|8499.8|1384
1638424500000|2021-12-02 05:55:00|8509.8|8503.8|8502.8|8496.8|8510.8|8504.8|8501.8|8495.8|501
1638424800000|2021-12-02 06:00:00|8503.8|8497.8|8498.8|8492.8|8503.8|8497.8|8496.8|8490.8|509
1638425100000|2021-12-02 06:05:00|8499.8|8493.8|8493.8|8487.8|8503.8|8497.8|8492.8|8486.8|398
1638425400000|2021-12-02 06:10:00|8492.8|8486.8|8499.8|8493.8|8499.8|8493.8|8487.8|8481.8|473
1638425700000|2021-12-02 06:15:00|8498.8|8492.8|8493.8|8487.8|8499.8|8493.8|8488.8|8482.8|510
1638426000000|2021-12-02 06:20:00|8494.8|8488.8|8489.8|8483.8|8497.8|8491.8|8489.8|8483.8|278
1638426300000|2021-12-02 06:25:00|8488.8|8482.8|8488.8|8482.8|8489.8|8483.8|8482.8|8476.8|431
1638426600000|2021-12-02 06:30:00|8487.8|8481.8|8490.8|8484.8|8490.8|8484.8|8485.8|8479.8|439
1638426900000|2021-12-02 06:35:00|8491.8|8485.8|8494.8|8488.8|8499.8|8493.8|8488.8|8482.8|687
1638427200000|2021-12-02 06:40:00|8495.8|8489.8|8500.8|8494.8|8501.8|8495.8|8495.8|8489.8|669
1638427500000|2021-12-02 06:45:00|8501.8|8495.8|8501.8|8495.8|8507.8|8501.8|8501.8|8495.8|709
1638427800000|2021-12-02 06:50:00|8500.8|8494.8|8504.8|8498.8|8505.8|8499.8|8496.8|8490.8|554
1638428100000|2021-12-02 06:55:00|8503.8|8497.8|8507.8|8501.8|8515.8|8509.8|8501.8|8495.8|1280
1638428400000|2021-12-02 07:00:00|8508.8|8502.8|8517.8|8511.8|8524.8|8518.8|8507.8|8501.8|795
1638428700000|2021-12-02 07:05:00|8516.8|8510.8|8514.8|8508.8|8525.8|8519.8|8513.8|8507.8|6850
1638429000000|2021-12-02 07:10:00|8515.8|8509.8|8509.8|8503.8|8516.8|8510.8|8507.8|8501.8|648
1638429300000|2021-12-02 07:15:00|8510.8|8504.8|8502.8|8496.8|8510.8|8504.8|8497.8|8491.8|889
1638429600000|2021-12-02 07:20:00|8501.8|8495.8|8492.8|8486.8|8502.8|8496.8|8492.8|8486.8|1334
1638429900000|2021-12-02 07:25:00|8493.8|8487.8|8491.8|8485.8|8496.8|8490.8|8489.8|8483.8|656
1638430200000|2021-12-02 07:30:00|8492.8|8486.8|8496.8|8490.8|8503.8|8497.8|8492.8|8486.8|699
1638430500000|2021-12-02 07:35:00|8495.8|8489.8|8498.8|8492.8|8508.8|8502.8|8494.8|8488.8|766
1638430800000|2021-12-02 07:40:00|8499.8|8493.8|8504.8|8498.8|8504.8|8498.8|8495.8|8489.8|993
1638431100000|2021-12-02 07:45:00|8503.8|8497.8|8500.8|8494.8|8505.8|8499.8|8495.8|8489.8|1112
1638431400000|2021-12-02 07:50:00|8501.8|8495.8|8504.8|8498.8|8508.8|8502.8|8497.8|8491.8|1412
1638431700000|2021-12-02 07:55:00|8503.8|8497.8|8498.8|8492.8|8505.8|8499.8|8489.8|8483.8|1945
1638432000000|2021-12-02 08:00:00|8497.8|8491.8|8496.8|8490.8|8505.8|8499.8|8493.8|8487.8|2300
1638432300000|2021-12-02 08:05:00|8497.8|8491.8|8496.8|8490.8|8510.8|8504.8|8492.8|8486.8|3522
1638432600000|2021-12-02 08:10:00|8495.8|8489.8|8477.8|8471.8|8497.8|8491.8|8474.8|8468.8|3440
1638432900000|2021-12-02 08:15:00|8476.8|8470.8|8486.8|8480.8|8489.8|8483.8|8476.8|8470.8|1540
1638433200000|2021-12-02 08:20:00|8487.8|8481.8|8495.8|8489.8|8497.8|8491.8|8486.8|8480.8|1931
1638433500000|2021-12-02 08:25:00|8496.8|8490.8|8493.8|8487.8|8500.8|8494.8|8492.8|8486.8|568
1638433800000|2021-12-02 08:30:00|8506.5|8483.1|8485.3|8461.9|8506.7|8483.3|8482.9|8459.5|0
1638434100000|2021-12-02 08:35:00|8486.4|8463|8488.1|8464.7|8496.2|8472.8|8484|8460.6|0
1638434400000|2021-12-02 08:40:00|8487.9|8464.5|8498.5|8475.1|8500.9|8477.5|8485.3|8461.9|0
1638434700000|2021-12-02 08:45:00|8499.3|8475.9|8501.4|8478|8502.9|8479.5|8495.5|8472.1|0
1638435000000|2021-12-02 08:50:00|8501.3|8477.9|8509.9|8486.5|8512.5|8489.1|8500|8476.6|0
1638435300000|2021-12-02 08:55:00|8510|8486.6|8509.9|8486.5|8513.1|8489.7|8505.6|8482.2|0
1638435600000|2021-12-02 09:00:00|8509.7|8486.3|8516.4|8493|8517.4|8494|8502.9|8479.5|0
1638435900000|2021-12-02 09:05:00|8515.9|8492.5|8518.4|8495|8520.8|8497.4|8514.5|8491.1|0
1638436200000|2021-12-02 09:10:00|8518.3|8494.9|8527.5|8504.1|8528.6|8505.2|8518.2|8494.8|0
1638436500000|2021-12-02 09:15:00|8494.8|8488.8|8507.8|8501.8|8510.8|8504.8|8494.8|8488.8|386
1638436800000|2021-12-02 09:20:00|8506.8|8500.8|8502.8|8496.8|8506.8|8500.8|8501.8|8495.8|159
1638437100000|2021-12-02 09:25:00|8501.8|8495.8|8498.8|8492.8|8503.8|8497.8|8496.8|8490.8|122
1638437400000|2021-12-02 09:30:00|8497.8|8491.8|8492.8|8486.8|8498.8|8492.8|8491.8|8485.8|133
1638437700000|2021-12-02 09:35:00|8493.8|8487.8|8490.8|8484.8|8493.8|8487.8|8487.8|8481.8|208
1638438000000|2021-12-02 09:40:00|8491.8|8485.8|8490.8|8484.8|8492.8|8486.8|8486.8|8480.8|135
1638438300000|2021-12-02 09:45:00|8489.8|8483.8|8491.8|8485.8|8495.8|8489.8|8487.8|8481.8|139
1638438600000|2021-12-02 09:50:00|8492.8|8486.8|8497.8|8491.8|8497.8|8491.8|8490.8|8484.8|119
1638438900000|2021-12-02 09:55:00|8495.8|8489.8|8496.8|8490.8|8498.8|8492.8|8494.8|8488.8|103
1638439200000|2021-12-02 10:00:00|8497.3|8491.3|8493.8|8487.8|8498.3|8492.3|8491.8|8485.8|80
1638439500000|2021-12-02 10:05:00|8493.3|8487.3|8488.3|8482.3|8494.3|8488.3|8487.3|8481.3|109
1638439800000|2021-12-02 10:10:00|8488.8|8482.8|8469.8|8463.8|8488.8|8482.8|8469.8|8463.8|236
1638440100000|2021-12-02 10:15:00|8469.3|8463.3|8472.3|8466.3|8472.3|8466.3|8461.8|8455.8|317
1638440400000|2021-12-02 10:20:00|8472.8|8466.8|8473.3|8467.3|8477.8|8471.8|8465.3|8459.3|261
1638440700000|2021-12-02 10:25:00|8473.8|8467.8|8480.3|8474.3|8482.3|8476.3|8473.3|8467.3|178
1638441000000|2021-12-02 10:30:00|8479.8|8473.8|8472.3|8466.3|8481.3|8475.3|8470.3|8464.3|294
1638441300000|2021-12-02 10:35:00|8471.8|8465.8|8485.3|8479.3|8485.3|8479.3|8471.3|8465.3|317
1638441600000|2021-12-02 10:40:00|8485.8|8479.8|8480.3|8474.3|8486.8|8480.8|8479.3|8473.3|82
1638441900000|2021-12-02 10:45:00|8480.8|8474.8|8478.8|8472.8|8484.3|8478.3|8478.3|8472.3|121
1638442200000|2021-12-02 10:50:00|8479.3|8473.3|8482.8|8476.8|8483.3|8477.3|8474.3|8468.3|88
1638442500000|2021-12-02 10:55:00|8482.3|8476.3|8482.8|8476.8|8485.3|8479.3|8481.3|8475.3|52
1638442800000|2021-12-02 11:00:00|8482.3|8476.3|8476.8|8470.8|8483.3|8477.3|8474.3|8468.3|95
1638443100000|2021-12-02 11:05:00|8477.3|8471.3|8477.3|8471.3|8480.3|8474.3|8476.3|8470.3|29
1638443400000|2021-12-02 11:10:00|8476.8|8470.8|8474.8|8468.8|8479.3|8473.3|8472.3|8466.3|47
1638443700000|2021-12-02 11:15:00|8474.3|8468.3|8470.3|8464.3|8475.3|8469.3|8469.3|8463.3|98
1638444000000|2021-12-02 11:20:00|8470.8|8464.8|8474.3|8468.3|8477.3|8471.3|8470.3|8464.3|79
1638444300000|2021-12-02 11:25:00|8474.8|8468.8|8474.3|8468.3|8477.3|8471.3|8472.3|8466.3|57
1638444600000|2021-12-02 11:30:00|8474.8|8468.8|8477.3|8471.3|8481.3|8475.3|8474.8|8468.8|67
1638444900000|2021-12-02 11:35:00|8477.8|8471.8|8474.8|8468.8|8477.8|8471.8|8472.3|8466.3|88
1638445200000|2021-12-02 11:40:00|8475.3|8469.3|8472.3|8466.3|8475.8|8469.8|8470.3|8464.3|127
1638445500000|2021-12-02 11:45:00|8471.3|8465.3|8470.3|8464.3|8473.3|8467.3|8469.3|8463.3|80
1638445800000|2021-12-02 11:50:00|8469.8|8463.8|8472.8|8466.8|8474.3|8468.3|8467.8|8461.8|107
1638446100000|2021-12-02 11:55:00|8473.3|8467.3|8469.3|8463.3|8473.3|8467.3|8469.3|8463.3|46
1638446400000|2021-12-02 12:00:00|8468.8|8462.8|8471.3|8465.3|8477.3|8471.3|8467.8|8461.8|92
1638446700000|2021-12-02 12:05:00|8470.8|8464.8|8460.3|8454.3|8470.8|8464.8|8459.8|8453.8|66
1638447000000|2021-12-02 12:10:00|8460.8|8454.8|8459.3|8453.3|8465.3|8459.3|8458.3|8452.3|99
1638447300000|2021-12-02 12:15:00|8458.8|8452.8|8456.3|8450.3|8461.8|8455.8|8455.3|8449.3|96
1638447600000|2021-12-02 12:20:00|8456.8|8450.8|8461.3|8455.3|8464.3|8458.3|8455.8|8449.8|96
1638447900000|2021-12-02 12:25:00|8461.8|8455.8|8461.3|8455.3|8462.8|8456.8|8455.3|8449.3|86
1638448200000|2021-12-02 12:30:00|8460.8|8454.8|8450.3|8444.3|8460.8|8454.8|8449.3|8443.3|142
1638448500000|2021-12-02 12:35:00|8450.8|8444.8|8451.3|8445.3|8455.3|8449.3|8448.3|8442.3|64
1638448800000|2021-12-02 12:40:00|8450.8|8444.8|8449.8|8443.8|8451.3|8445.3|8443.3|8437.3|104
1638449100000|2021-12-02 12:45:00|8449.3|8443.3|8451.3|8445.3|8453.3|8447.3|8447.3|8441.3|63
1638449400000|2021-12-02 12:50:00|8450.8|8444.8|8459.3|8453.3|8460.3|8454.3|8450.3|8444.3|48
1638449700000|2021-12-02 12:55:00|8459.8|8453.8|8462.3|8456.3|8464.3|8458.3|8456.3|8450.3|60
1638450000000|2021-12-02 13:00:00|8461.8|8455.8|8469.8|8463.8|8470.3|8464.3|8458.3|8452.3|83
1638450300000|2021-12-02 13:05:00|8469.3|8463.3|8466.3|8460.3|8470.3|8464.3|8464.3|8458.3|34
1638450600000|2021-12-02 13:10:00|8465.8|8459.8|8463.8|8457.8|8468.3|8462.3|8458.3|8452.3|76
1638450900000|2021-12-02 13:15:00|8463.3|8457.3|8455.8|8449.8|8464.8|8458.8|8452.3|8446.3|213
1638451200000|2021-12-02 13:20:00|8455.3|8449.3|8451.3|8445.3|8463.8|8457.8|8451.3|8445.3|100
1638451500000|2021-12-02 13:25:00|8451.8|8445.8|8455.3|8449.3|8456.8|8450.8|8448.3|8442.3|102
1638451800000|2021-12-02 13:30:00|8455.8|8449.8|8455.8|8449.8|8460.8|8454.8|8454.3|8448.3|154
1638452100000|2021-12-02 13:35:00|8455.3|8449.3|8448.3|8442.3|8458.8|8452.8|8447.3|8441.3|57
1638452400000|2021-12-02 13:40:00|8447.8|8441.8|8443.8|8437.8|8451.3|8445.3|8441.8|8435.8|160
1638452700000|2021-12-02 13:45:00|8444.3|8438.3|8448.8|8442.8|8449.8|8443.8|8441.3|8435.3|94
1638453000000|2021-12-02 13:50:00|8448.3|8442.3|8452.8|8446.8|8454.3|8448.3|8442.3|8436.3|86
1638453300000|2021-12-02 13:55:00|8453.3|8447.3|8448.8|8442.8|8454.3|8448.3|8448.3|8442.3|141
1638453600000|2021-12-02 14:00:00|8447.8|8441.8|8442.3|8436.3|8455.3|8449.3|8441.3|8435.3|99
1638453900000|2021-12-02 14:05:00|8442.8|8436.8|8448.3|8442.3|8449.3|8443.3|8440.8|8434.8|208
1638454200000|2021-12-02 14:10:00|8447.3|8441.3|8449.3|8443.3|8452.3|8446.3|8447.3|8441.3|76
1638454500000|2021-12-02 14:15:00|8449.8|8443.8|8446.8|8440.8|8450.3|8444.3|8443.8|8437.8|65
1638454800000|2021-12-02 14:20:00|8447.3|8441.3|8457.3|8451.3|8457.8|8451.8|8446.3|8440.3|220
1638455100000|2021-12-02 14:25:00|8456.8|8450.8|8463.3|8457.3|8464.3|8458.3|8456.8|8450.8|248
1638455400000|2021-12-02 14:30:00|8463.8|8457.8|8467.3|8461.3|8474.8|8468.8|8438.8|8432.8|1636
1638455700000|2021-12-02 14:35:00|8466.8|8460.8|8492.8|8486.8|8492.8|8486.8|8466.8|8460.8|1012
1638456000000|2021-12-02 14:40:00|8492.3|8486.3|8489.8|8483.8|8493.3|8487.3|8477.3|8471.3|861
1638456300000|2021-12-02 14:45:00|8490.3|8484.3|8493.3|8487.3|8503.8|8497.8|8486.3|8480.3|612
1638456600000|2021-12-02 14:50:00|8494.3|8488.3|8502.8|8496.8|8504.8|8498.8|8481.3|8475.3|438
1638456900000|2021-12-02 14:55:00|8502.3|8496.3|8514.8|8508.8|8514.8|8508.8|8498.3|8492.3|550
1638457200000|2021-12-02 15:00:00|8514.3|8508.3|8516.8|8510.8|8520.3|8514.3|8501.8|8495.8|521
1638457500000|2021-12-02 15:05:00|8517.3|8511.3|8506.3|8500.3|8519.8|8513.8|8502.8|8496.8|448
1638457800000|2021-12-02 15:10:00|8506.8|8500.8|8505.8|8499.8|8508.3|8502.3|8494.3|8488.3|402
1638458100000|2021-12-02 15:15:00|8506.3|8500.3|8478.3|8472.3|8507.3|8501.3|8478.3|8472.3|536
1638458400000|2021-12-02 15:20:00|8477.3|8471.3|8481.8|8475.8|8482.8|8476.8|8461.8|8455.8|998
1638458700000|2021-12-02 15:25:00|8481.3|8475.3|8495.8|8489.8|8495.8|8489.8|8474.8|8468.8|375
1638459000000|2021-12-02 15:30:00|8494.8|8488.8|8483.8|8477.8|8504.3|8498.3|8480.8|8474.8|373
1638459300000|2021-12-02 15:35:00|8483.3|8477.3|8475.8|8469.8|8490.3|8484.3|8472.8|8466.8|289
1638459600000|2021-12-02 15:40:00|8476.3|8470.3|8466.3|8460.3|8482.8|8476.8|8461.8|8455.8|303
1638459900000|2021-12-02 15:45:00|8465.8|8459.8|8480.3|8474.3|8485.3|8479.3|8465.3|8459.3|305
1638460200000|2021-12-02 15:50:00|8480.8|8474.8|8477.3|8471.3|8490.3|8484.3|8474.3|8468.3|469
1638460500000|2021-12-02 15:55:00|8476.8|8470.8|8501.8|8495.8|8504.8|8498.8|8475.8|8469.8|509
1638460800000|2021-12-02 16:00:00|8500.8|8494.8|8490.8|8484.8|8506.8|8500.8|8486.8|8480.8|228
1638461100000|2021-12-02 16:05:00|8493.8|8487.8|8499.8|8493.8|8505.8|8499.8|8490.8|8484.8|333
1638461400000|2021-12-02 16:10:00|8498.8|8492.8|8503.8|8497.8|8507.8|8501.8|8498.8|8492.8|356
1638461700000|2021-12-02 16:15:00|8505.8|8499.8|8504.8|8498.8|8513.8|8507.8|8502.8|8496.8|275
1638462000000|2021-12-02 16:20:00|8502.8|8496.8|8505.8|8499.8|8510.8|8504.8|8499.8|8493.8|250
1638462300000|2021-12-02 16:25:00|8506.8|8500.8|8517.8|8511.8|8518.8|8512.8|8505.8|8499.8|388
1638462600000|2021-12-02 16:30:00|8518.8|8512.8|8496.8|8490.8|8519.8|8513.8|8492.8|8486.8|449
1638462900000|2021-12-02 16:35:00|8495.8|8489.8|8502.8|8496.8|8510.8|8504.8|8492.8|8486.8|439
1638463200000|2021-12-02 16:40:00|8504.8|8498.8|8499.8|8493.8|8517.8|8511.8|8496.8|8490.8|239
1638463500000|2021-12-02 16:45:00|8500.8|8494.8|8509.8|8503.8|8509.8|8503.8|8494.8|8488.8|281
1638463800000|2021-12-02 16:50:00|8507.8|8501.8|8504.8|8498.8|8512.8|8506.8|8499.8|8493.8|353
1638464100000|2021-12-02 16:55:00|8503.8|8497.8|8504.8|8498.8|8506.8|8500.8|8491.8|8485.8|272
1638464400000|2021-12-02 17:00:00|8503.8|8497.8|8499.8|8493.8|8504.8|8498.8|8494.8|8488.8|168
1638464700000|2021-12-02 17:05:00|8500.8|8494.8|8509.8|8503.8|8509.8|8503.8|8498.8|8492.8|80
1638465000000|2021-12-02 17:10:00|8508.8|8502.8|8505.8|8499.8|8508.8|8502.8|8500.8|8494.8|111
1638465300000|2021-12-02 17:15:00|8504.8|8498.8|8500.8|8494.8|8507.8|8501.8|8498.8|8492.8|109
1638465600000|2021-12-02 17:20:00|8499.8|8493.8|8507.8|8501.8|8508.8|8502.8|8499.8|8493.8|183
1638465900000|2021-12-02 17:25:00|8506.8|8500.8|8506.8|8500.8|8508.8|8502.8|8503.8|8497.8|139
1638466200000|2021-12-02 17:30:00|8507.8|8501.8|8509.8|8503.8|8515.8|8509.8|8507.8|8501.8|222
1638466500000|2021-12-02 17:35:00|8510.8|8504.8|8508.8|8502.8|8513.8|8507.8|8507.8|8501.8|168
1638466800000|2021-12-02 17:40:00|8510.8|8504.8|8508.8|8502.8|8513.8|8507.8|8506.8|8500.8|127
1638467100000|2021-12-02 17:45:00|8510.8|8504.8|8512.8|8506.8|8512.8|8506.8|8509.8|8503.8|151
1638467400000|2021-12-02 17:50:00|8511.8|8505.8|8499.8|8493.8|8511.8|8505.8|8497.8|8491.8|169
1638467700000|2021-12-02 17:55:00|8500.8|8494.8|8494.8|8488.8|8500.8|8494.8|8492.8|8486.8|260
1638468000000|2021-12-02 18:00:00|8490.8|8484.8|8467.8|8461.8|8490.8|8484.8|8458.8|8452.8|1621
1638468300000|2021-12-02 18:05:00|8468.8|8462.8|8452.8|8446.8|8471.8|8465.8|8443.8|8437.8|505
1638468600000|2021-12-02 18:10:00|8450.8|8444.8|8441.8|8435.8|8450.8|8444.8|8428.8|8422.8|523
1638468900000|2021-12-02 18:15:00|8442.8|8436.8|8431.8|8425.8|8446.8|8440.8|8430.8|8424.8|258
1638469200000|2021-12-02 18:20:00|8433.8|8427.8|8417.8|8411.8|8434.8|8428.8|8409.8|8403.8|402
1638469500000|2021-12-02 18:25:00|8420.8|8414.8|8416.8|8410.8|8426.8|8420.8|8413.8|8407.8|271
1638469800000|2021-12-02 18:30:00|8418.8|8412.8|8426.8|8420.8|8428.8|8422.8|8410.8|8404.8|206
1638470100000|2021-12-02 18:35:00|8425.8|8419.8|8419.8|8413.8|8426.8|8420.8|8418.8|8412.8|111
1638470400000|2021-12-02 18:40:00|8418.8|8412.8|8406.8|8400.8|8419.8|8413.8|8406.8|8400.8|236
1638470700000|2021-12-02 18:45:00|8404.8|8398.8|8390.8|8384.8|8407.8|8401.8|8388.8|8382.8|388
1638471000000|2021-12-02 18:50:00|8391.8|8385.8|8413.8|8407.8|8415.8|8409.8|8383.8|8377.8|393
1638471300000|2021-12-02 18:55:00|8412.8|8406.8|8439.8|8416.4|8439.8|8416.4|8395.8|8389.8|173
1638471600000|2021-12-02 19:00:00|8439.7|8416.3|8439.2|8415.8|8446.8|8423.4|8434.4|8411|0
1638471900000|2021-12-02 19:05:00|8439.3|8415.9|8438.4|8415|8442.5|8419.1|8433.3|8409.9|0
1638472200000|2021-12-02 19:10:00|8439.2|8415.8|8435.8|8412.4|8440|8416.6|8432.9|8409.5|0
1638472500000|2021-12-02 19:15:00|8435.7|8412.3|8458.8|8435.4|8459.5|8436.1|8435.7|8412.3|0
1638472800000|2021-12-02 19:20:00|8458.7|8435.3|8452.2|8428.8|8458.8|8435.4|8451.7|8428.3|0
1638473100000|2021-12-02 19:25:00|8452.3|8428.9|8457.6|8434.2|8458.6|8435.2|8448.9|8425.5|0
1638473400000|2021-12-02 19:30:00|8457.5|8434.1|8454.5|8431.1|8460.3|8436.9|8453.3|8429.9|0
1638473700000|2021-12-02 19:35:00|8454.6|8431.2|8454|8430.6|8456.6|8433.2|8449.2|8425.8|0
1638474000000|2021-12-02 19:40:00|8454.2|8430.8|8444.3|8420.9|8455.2|8431.8|8442.9|8419.5|0
1638474300000|2021-12-02 19:45:00|8444.2|8420.8|8437.9|8414.5|8449.2|8425.8|8437.8|8414.4|0
1638474600000|2021-12-02 19:50:00|8438.1|8414.7|8438.2|8414.8|8445.3|8421.9|8434.9|8411.5|0
1638474900000|2021-12-02 19:55:00|8438.1|8414.7|8444.2|8420.8|8450|8426.6|8438|8414.6|0
1638475200000|2021-12-02 20:00:00|8444.5|8421.1|8452.4|8429|8452.7|8429.3|8444.5|8421.1|0
1638475500000|2021-12-02 20:05:00|8452.5|8429.1|8459.7|8436.3|8462.1|8438.7|8451.9|8428.5|0
1638475800000|2021-12-02 20:10:00|8459.9|8436.5|8454.6|8431.2|8460.6|8437.2|8447.9|8424.5|0
1638476100000|2021-12-02 20:15:00|8454.7|8431.3|8455.5|8432.1|8458.8|8435.4|8453.6|8430.2|0
1638476400000|2021-12-02 20:20:00|8455.2|8431.8|8456|8432.6|8459.6|8436.2|8452|8428.6|0
1638476700000|2021-12-02 20:25:00|8456.1|8432.7|8460.2|8436.8|8463.7|8440.3|8454|8430.6|0
1638477000000|2021-12-02 20:30:00|8460.1|8436.7|8468.9|8445.5|8474.3|8450.9|8459.8|8436.4|0
1638477300000|2021-12-02 20:35:00|8468.8|8445.4|8471.6|8448.2|8473.1|8449.7|8465|8441.6|0
1638477600000|2021-12-02 20:40:00|8471.5|8448.1|8469|8445.6|8475.6|8452.2|8468.5|8445.1|0
1638477900000|2021-12-02 20:45:00|8469.1|8445.7|8465.5|8442.1|8470.9|8447.5|8458.1|8434.7|0
1638478200000|2021-12-02 20:50:00|8465.3|8441.9|8458.9|8435.5|8468.9|8445.5|8451.6|8428.2|0
1638478500000|2021-12-02 20:55:00|8459.6|8436.2|8472.3|8448.9|8473.2|8449.8|8446.4|8423|0
1638478800000|2021-12-02 21:00:00|8470.4|8447|8467.8|8444.4|8476.7|8453.3|8464.1|8440.7|0
1638479100000|2021-12-02 21:05:00|8467.5|8444.1|8467.1|8443.7|8473.4|8450|8467.1|8443.7|0
1638479400000|2021-12-02 21:10:00|8468.2|8444.8|8463.8|8440.4|8471.2|8447.8|8463|8439.6|0
1638479700000|2021-12-02 21:15:00|8464.5|8441.1|8470.4|8447|8471.5|8448.1|8463.4|8440|0
1638480000000|2021-12-02 21:20:00|8470.2|8446.8|8471.2|8447.8|8473.8|8450.4|8469.3|8445.9|0
1638480300000|2021-12-02 21:25:00|8471|8447.6|8471.9|8448.5|8472.3|8448.9|8469.7|8446.3|0
1638480600000|2021-12-02 21:30:00|8471.2|8447.8|8476.3|8452.9|8477.1|8453.7|8471.2|8447.8|0
1638480900000|2021-12-02 21:35:00|8476.5|8453.1|8477.6|8454.2|8477.8|8454.4|8474.9|8451.5|0
1638481200000|2021-12-02 21:40:00|8477.8|8454.4|8477.8|8454.4|8480|8456.6|8477.4|8454|0
1638481500000|2021-12-02 21:45:00|8478|8454.6|8477.8|8454.4|8481.1|8457.7|8476.7|8453.3|0
1638481800000|2021-12-02 21:50:00|8477.4|8454|8482.3|8458.9|8482.6|8459.2|8476.7|8453.3|0
1638482100000|2021-12-02 21:55:00|8482.6|8459.2|8481.8|8458.4|8482.8|8459.4|8479.7|8456.3|0
1638482400000|2021-12-02 22:00:00|8481.2|8457.8|8481|8457.6|8481.2|8457.8|8480.6|8457.2|0
1638482700000|2021-12-02 22:05:00|8481.1|8457.7|8481.3|8457.9|8481.3|8457.9|8480.7|8457.3|0
1638483000000|2021-12-02 22:10:00|8481.2|8457.8|8481.4|8458|8481.5|8458.1|8481.1|8457.7|0
1638483300000|2021-12-02 22:15:00|8481.2|8457.8|8481.7|8458.3|8482|8458.6|8480.8|8457.4|0
1638483600000|2021-12-02 22:20:00|8481.6|8458.2|8481.7|8458.3|8481.7|8458.3|8481.6|8458.2|0
1638483900000|2021-12-02 22:25:00|8481.9|8458.5|8481.9|8458.5|8482|8458.6|8481.7|8458.3|0
1638484200000|2021-12-02 22:30:00|8482|8458.6|8483.2|8459.8|8483.2|8459.8|8481.9|8458.5|0
1638484500000|2021-12-02 22:35:00|8483.4|8460|8483.9|8460.5|8483.9|8460.5|8483.4|8460|0
1638484800000|2021-12-02 22:40:00|8484|8460.6|8483.6|8460.2|8484.3|8460.9|8483.6|8460.2|0
1638485100000|2021-12-02 22:45:00|8483.9|8460.5|8483.5|8460.1|8483.9|8460.5|8483.1|8459.7|0
1638485400000|2021-12-02 22:50:00|8483.7|8460.3|8482.8|8459.4|8483.7|8460.3|8482.4|8459|0
1638485700000|2021-12-02 22:55:00|8483|8459.6|8482.3|8458.9|8483.5|8460.1|8482.3|8458.9|0
1638486000000|2021-12-02 23:00:00|8484.3|8460.9|8484.5|8461.1|8487.1|8463.7|8480.4|8457|0
1638486300000|2021-12-02 23:05:00|8484.8|8461.4|8481.9|8458.5|8485.6|8462.2|8481.9|8458.5|0
1638486600000|2021-12-02 23:10:00|8482.1|8458.7|8474.9|8451.5|8482.3|8458.9|8473.4|8450|0
1638486900000|2021-12-02 23:15:00|8475.3|8451.9|8467.5|8444.1|8476|8452.6|8464.2|8440.8|0
1638487200000|2021-12-02 23:20:00|8467.9|8444.5|8462|8438.6|8469.9|8446.5|8460.5|8437.1|0
1638487500000|2021-12-02 23:25:00|8462.2|8438.8|8460.5|8437.1|8466.2|8442.8|8460.5|8437.1|0
1638487800000|2021-12-02 23:30:00|8460.7|8437.3|8460.5|8437.1|8462.7|8439.3|8458.7|8435.3|0
1638488100000|2021-12-02 23:35:00|8461.6|8438.2|8460.5|8437.1|8463.8|8440.4|8460.2|8436.8|0
1638488400000|2021-12-02 23:40:00|8460.7|8437.3|8456.5|8433.1|8462|8438.6|8454.6|8431.2|0
1638488700000|2021-12-02 23:45:00|8456.8|8433.4|8456.5|8433.1|8459.6|8436.2|8455|8431.6|0
1638489000000|2021-12-02 23:50:00|8456.8|8433.4|8455|8431.6|8456.8|8433.4|8449.8|8426.4|0
1638489300000|2021-12-02 23:55:00|8454.8|8431.4|8447.4|8424|8456.1|8432.7|8444.6|8421.2|0
1638489600000|2021-12-03 00:00:00|8447.2|8423.8|8444.6|8421.2|8449.8|8426.4|8440.2|8416.8|0
1638489900000|2021-12-03 00:05:00|8445|8421.6|8448.3|8424.9|8448.7|8425.3|8443.9|8420.5|0
1638490200000|2021-12-03 00:10:00|8448.7|8425.3|8450.5|8427.1|8451.3|8427.9|8445.4|8422|0
1638490500000|2021-12-03 00:15:00|8450.2|8426.8|8453.9|8430.5|8456.9|8433.5|8444.1|8420.7|0
1638490800000|2021-12-03 00:20:00|8454.2|8430.8|8453.5|8430.1|8460.9|8437.5|8451.5|8428.1|0
1638491100000|2021-12-03 00:25:00|8453.4|8430|8460.1|8436.7|8462.2|8438.8|8453.4|8430|0
1638491400000|2021-12-03 00:30:00|8460.3|8436.9|8461.4|8438|8466.7|8443.3|8457.7|8434.3|0
1638491700000|2021-12-03 00:35:00|8461.3|8437.9|8459.4|8436|8463.2|8439.8|8456.6|8433.2|0
1638492000000|2021-12-03 00:40:00|8459.2|8435.8|8458.3|8434.9|8462.5|8439.1|8456.8|8433.4|0
1638492300000|2021-12-03 00:45:00|8458.4|8435|8455.3|8431.9|8459.9|8436.5|8455|8431.6|0
1638492600000|2021-12-03 00:50:00|8455.8|8432.4|8454.1|8430.7|8461.6|8438.2|8453.4|8430|0
1638492900000|2021-12-03 00:55:00|8453.9|8430.5|8457.8|8434.4|8459.9|8436.5|8453.6|8430.2|0
1638493200000|2021-12-03 01:00:00|8457.7|8434.3|8457.2|8433.8|8460.7|8437.3|8454|8430.6|0
1638493500000|2021-12-03 01:05:00|8457.4|8434|8456.6|8433.2|8466.4|8443|8453.5|8430.1|0
1638493800000|2021-12-03 01:10:00|8456.9|8433.5|8442.2|8418.8|8457.2|8433.8|8441|8417.6|0
1638494100000|2021-12-03 01:15:00|8441.7|8418.3|8441.8|8435.8|8452.8|8446.8|8423.8|8417.8|2167
1638494400000|2021-12-03 01:20:00|8443.8|8437.8|8411.8|8405.8|8444.8|8438.8|8410.8|8404.8|932
1638494700000|2021-12-03 01:25:00|8410.8|8404.8|8407.8|8401.8|8416.8|8410.8|8406.8|8400.8|699
1638495000000|2021-12-03 01:30:00|8408.8|8402.8|8415.8|8409.8|8431.8|8425.8|8396.8|8390.8|4569
1638495300000|2021-12-03 01:35:00|8416.8|8410.8|8388.8|8382.8|8416.8|8410.8|8380.8|8374.8|3083
1638495600000|2021-12-03 01:40:00|8387.8|8381.8|8371.8|8365.8|8387.8|8381.8|8363.8|8357.8|2170
1638495900000|2021-12-03 01:45:00|8370.8|8364.8|8375.8|8369.8|8393.8|8387.8|8356.8|8350.8|1935
1638496200000|2021-12-03 01:50:00|8374.8|8368.8|8390.8|8384.8|8396.8|8390.8|8371.8|8365.8|1270
1638496500000|2021-12-03 01:55:00|8391.8|8385.8|8393.8|8387.8|8408.8|8402.8|8384.8|8378.8|1724
1638496800000|2021-12-03 02:00:00|8392.8|8386.8|8408.8|8402.8|8412.8|8406.8|8389.8|8383.8|787
1638497100000|2021-12-03 02:05:00|8407.8|8401.8|8398.8|8392.8|8412.8|8406.8|8397.8|8391.8|999
1638497400000|2021-12-03 02:10:00|8397.8|8391.8|8409.8|8403.8|8416.8|8410.8|8396.8|8390.8|676
1638497700000|2021-12-03 02:15:00|8408.8|8402.8|8401.8|8395.8|8412.8|8406.8|8401.8|8395.8|495
1638498000000|2021-12-03 02:20:00|8402.8|8396.8|8380.8|8374.8|8402.8|8396.8|8378.8|8372.8|643
1638498300000|2021-12-03 02:25:00|8379.8|8373.8|8381.8|8375.8|8381.8|8375.8|8366.8|8360.8|810
1638498600000|2021-12-03 02:30:00|8380.8|8374.8|8387.8|8381.8|8391.8|8385.8|8380.8|8374.8|395
1638498900000|2021-12-03 02:35:00|8386.8|8380.8|8389.8|8383.8|8391.8|8385.8|8381.8|8375.8|283
1638499200000|2021-12-03 02:40:00|8391.8|8385.8|8390.8|8384.8|8400.8|8394.8|8388.8|8382.8|445
1638499500000|2021-12-03 02:45:00|8389.8|8383.8|8398.8|8392.8|8408.8|8402.8|8388.8|8382.8|902
1638499800000|2021-12-03 02:50:00|8399.8|8393.8|8401.8|8395.8|8407.8|8401.8|8391.8|8385.8|683
1638500100000|2021-12-03 02:55:00|8400.8|8394.8|8396.8|8390.8|8403.8|8397.8|8386.8|8380.8|764
1638500400000|2021-12-03 03:00:00|8395.8|8389.8|8380.8|8374.8|8395.8|8389.8|8379.8|8373.8|1002
1638500700000|2021-12-03 03:05:00|8382.8|8376.8|8379.8|8373.8|8386.8|8380.8|8376.8|8370.8|424
1638501000000|2021-12-03 03:10:00|8378.8|8372.8|8385.8|8379.8|8385.8|8379.8|8372.8|8366.8|901
1638501300000|2021-12-03 03:15:00|8384.8|8378.8|8394.8|8388.8|8395.8|8389.8|8380.8|8374.8|563
1638501600000|2021-12-03 03:20:00|8393.8|8387.8|8380.8|8374.8|8400.8|8394.8|8378.8|8372.8|881
1638501900000|2021-12-03 03:25:00|8381.8|8375.8|8393.8|8387.8|8394.8|8388.8|8379.8|8373.8|390
1638502200000|2021-12-03 03:30:00|8394.8|8388.8|8390.8|8384.8|8403.8|8397.8|8387.8|8381.8|654
1638502500000|2021-12-03 03:35:00|8391.8|8385.8|8402.8|8396.8|8402.8|8396.8|8390.8|8384.8|1849
1638502800000|2021-12-03 03:40:00|8400.8|8394.8|8404.8|8398.8|8411.8|8405.8|8398.8|8392.8|496
1638503100000|2021-12-03 03:45:00|8405.8|8399.8|8413.8|8407.8|8420.8|8414.8|8403.8|8397.8|684
1638503400000|2021-12-03 03:50:00|8412.8|8406.8|8422.8|8416.8|8426.8|8420.8|8410.8|8404.8|643
1638503700000|2021-12-03 03:55:00|8421.8|8415.8|8414.8|8408.8|8421.8|8415.8|8410.8|8404.8|1985
1638504000000|2021-12-03 04:00:00|8423.8|8400.4|8429.1|8405.7|8432.2|8408.8|8423.8|8400.4|0
1638504300000|2021-12-03 04:05:00|8429.3|8405.9|8430|8406.6|8435.9|8412.5|8427.3|8403.9|0
1638504600000|2021-12-03 04:10:00|8430.1|8406.7|8430.3|8406.9|8430.9|8407.5|8428.2|8404.8|0
1638504900000|2021-12-03 04:15:00|8430.5|8407.1|8430.9|8407.5|8431.4|8408|8428|8404.6|0
1638505200000|2021-12-03 04:20:00|8430.7|8407.3|8428|8404.6|8432.1|8408.7|8426.5|8403.1|0
1638505500000|2021-12-03 04:25:00|8427.8|8404.4|8427.9|8404.5|8430|8406.6|8426.7|8403.3|0
1638505800000|2021-12-03 04:30:00|8428.1|8404.7|8429.3|8405.9|8431.5|8408.1|8428|8404.6|0
1638506100000|2021-12-03 04:35:00|8428.8|8405.4|8429.3|8405.9|8432.1|8408.7|8427.3|8403.9|0
1638506400000|2021-12-03 04:40:00|8430|8406.6|8443.3|8419.9|8443.3|8419.9|8430|8406.6|0
1638506700000|2021-12-03 04:45:00|8443.2|8419.8|8436|8412.6|8443.7|8420.3|8435.3|8411.9|0
1638507000000|2021-12-03 04:50:00|8435.9|8412.5|8434|8410.6|8436.5|8413.1|8433.5|8410.1|0
1638507300000|2021-12-03 04:55:00|8433.5|8410.1|8436.7|8413.3|8437.2|8413.8|8432.5|8409.1|0
1638507600000|2021-12-03 05:00:00|8436.8|8413.4|8419.8|8413.8|8436.8|8414.8|8411.8|8405.8|644
1638507900000|2021-12-03 05:05:00|8418.8|8412.8|8405.8|8399.8|8419.8|8413.8|8405.8|8399.8|617
1638508200000|2021-12-03 05:10:00|8404.8|8398.8|8413.8|8407.8|8413.8|8407.8|8402.8|8396.8|369
1638508500000|2021-12-03 05:15:00|8415.8|8409.8|8422.8|8416.8|8423.8|8417.8|8413.8|8407.8|591
1638508800000|2021-12-03 05:20:00|8421.8|8415.8|8430.8|8424.8|8433.8|8427.8|8419.8|8413.8|746
1638509100000|2021-12-03 05:25:00|8431.8|8425.8|8438.8|8432.8|8445.8|8439.8|8429.8|8423.8|611
1638509400000|2021-12-03 05:30:00|8439.8|8433.8|8457.8|8451.8|8460.8|8454.8|8433.8|8427.8|992
1638509700000|2021-12-03 05:35:00|8458.8|8452.8|8478.8|8472.8|8481.8|8475.8|8455.8|8449.8|1038
1638510000000|2021-12-03 05:40:00|8479.8|8473.8|8469.8|8463.8|8488.8|8482.8|8467.8|8461.8|2086
1638510300000|2021-12-03 05:45:00|8470.8|8464.8|8465.8|8459.8|8474.8|8468.8|8465.8|8459.8|553
1638510600000|2021-12-03 05:50:00|8464.8|8458.8|8472.8|8466.8|8473.8|8467.8|8462.8|8456.8|821
1638510900000|2021-12-03 05:55:00|8471.8|8465.8|8462.8|8456.8|8472.8|8466.8|8457.8|8451.8|545
1638511200000|2021-12-03 06:00:00|8463.8|8457.8|8455.8|8449.8|8466.8|8460.8|8454.8|8448.8|510
1638511500000|2021-12-03 06:05:00|8456.8|8450.8|8468.8|8462.8|8471.8|8465.8|8456.8|8450.8|417
1638511800000|2021-12-03 06:10:00|8467.8|8461.8|8466.8|8460.8|8470.8|8464.8|8464.8|8458.8|441
1638512100000|2021-12-03 06:15:00|8467.8|8461.8|8464.8|8458.8|8472.8|8466.8|8463.8|8457.8|476
1638512400000|2021-12-03 06:20:00|8465.8|8459.8|8465.8|8459.8|8470.8|8464.8|8462.8|8456.8|317
1638512700000|2021-12-03 06:25:00|8464.8|8458.8|8470.8|8464.8|8472.8|8466.8|8463.8|8457.8|378
1638513000000|2021-12-03 06:30:00|8471.8|8465.8|8476.8|8470.8|8476.8|8470.8|8468.8|8462.8|367
1638513300000|2021-12-03 06:35:00|8477.8|8471.8|8467.8|8461.8|8477.8|8471.8|8466.8|8460.8|384
1638513600000|2021-12-03 06:40:00|8468.8|8462.8|8460.8|8454.8|8471.8|8465.8|8459.8|8453.8|350
1638513900000|2021-12-03 06:45:00|8461.8|8455.8|8472.8|8466.8|8474.8|8468.8|8461.8|8455.8|519
1638514200000|2021-12-03 06:50:00|8473.8|8467.8|8467.8|8461.8|8473.8|8467.8|8465.8|8459.8|247
1638514500000|2021-12-03 06:55:00|8466.8|8460.8|8459.8|8453.8|8468.8|8462.8|8457.8|8451.8|374
1638514800000|2021-12-03 07:00:00|8460.8|8454.8|8449.8|8443.8|8461.8|8455.8|8447.8|8441.8|782
1638515100000|2021-12-03 07:05:00|8448.8|8442.8|8434.8|8428.8|8448.8|8442.8|8434.8|8428.8|746
1638515400000|2021-12-03 07:10:00|8435.8|8429.8|8429.8|8423.8|8441.8|8435.8|8429.8|8423.8|481
1638515700000|2021-12-03 07:15:00|8430.8|8424.8|8432.8|8426.8|8440.8|8434.8|8429.8|8423.8|464
1638516000000|2021-12-03 07:20:00|8433.8|8427.8|8437.8|8431.8|8441.8|8435.8|8432.8|8426.8|339
1638516300000|2021-12-03 07:25:00|8436.8|8430.8|8438.8|8432.8|8441.8|8435.8|8435.8|8429.8|421
1638516600000|2021-12-03 07:30:00|8437.8|8431.8|8435.8|8429.8|8442.8|8436.8|8429.8|8423.8|539
1638516900000|2021-12-03 07:35:00|8437.8|8431.8|8436.8|8430.8|8441.8|8435.8|8435.8|8429.8|354
1638517200000|2021-12-03 07:40:00|8437.8|8431.8|8430.8|8424.8|8438.8|8432.8|8426.8|8420.8|634
1638517500000|2021-12-03 07:45:00|8429.8|8423.8|8437.8|8431.8|8437.8|8431.8|8418.8|8412.8|1610
1638517800000|2021-12-03 07:50:00|8436.8|8430.8|8440.8|8434.8|8443.8|8437.8|8435.8|8429.8|1423
1638518100000|2021-12-03 07:55:00|8441.8|8435.8|8446.8|8440.8|8451.8|8445.8|8437.8|8431.8|2588
1638518400000|2021-12-03 08:00:00|8448.8|8442.8|8456.8|8450.8|8466.8|8460.8|8443.8|8437.8|3173
1638518700000|2021-12-03 08:05:00|8457.8|8451.8|8480.8|8474.8|8483.8|8477.8|8454.8|8448.8|4625
1638519000000|2021-12-03 08:10:00|8479.8|8473.8|8487.8|8481.8|8498.8|8492.8|8479.8|8473.8|2672
1638519300000|2021-12-03 08:15:00|8486.8|8480.8|8484.8|8478.8|8494.8|8488.8|8480.8|8474.8|1597
1638519600000|2021-12-03 08:20:00|8485.8|8479.8|8484.8|8478.8|8487.8|8481.8|8477.8|8471.8|1328
1638519900000|2021-12-03 08:25:00|8483.8|8477.8|8477.8|8471.8|8488.8|8482.8|8474.8|8468.8|1870
1638520200000|2021-12-03 08:30:00|8483.8|8460.4|8471.3|8447.9|8483.8|8460.4|8469.9|8446.5|1
1638520500000|2021-12-03 08:35:00|8471.2|8447.8|8467.4|8444|8472.1|8448.7|8465.2|8441.8|0
1638520800000|2021-12-03 08:40:00|8467.7|8444.3|8469.3|8445.9|8477.1|8453.7|8465|8441.6|0
1638521100000|2021-12-03 08:45:00|8468.7|8445.3|8471.5|8448.1|8474.5|8451.1|8467.3|8443.9|0
1638521400000|2021-12-03 08:50:00|8472|8448.6|8466.8|8443.4|8473.1|8449.7|8463.3|8439.9|0
1638521700000|2021-12-03 08:55:00|8467.3|8443.9|8470.6|8447.2|8472|8448.6|8465.9|8442.5|0
1638522000000|2021-12-03 09:00:00|8470.5|8447.1|8469.5|8446.1|8472.2|8448.8|8465.2|8441.8|0
1638522300000|2021-12-03 09:05:00|8469.4|8446|8462.2|8438.8|8469.4|8446|8461.5|8438.1|0
1638522600000|2021-12-03 09:10:00|8461.9|8438.5|8472.7|8449.3|8473.4|8450|8461.5|8438.1|0
1638522900000|2021-12-03 09:15:00|8474.8|8468.8|8480.8|8474.8|8483.8|8477.8|8468.8|8462.8|517
1638523200000|2021-12-03 09:20:00|8479.8|8473.8|8471.8|8465.8|8479.8|8473.8|8470.8|8464.8|128
1638523500000|2021-12-03 09:25:00|8470.8|8464.8|8477.8|8471.8|8478.8|8472.8|8468.8|8462.8|137
1638523800000|2021-12-03 09:30:00|8476.8|8470.8|8469.8|8463.8|8476.8|8470.8|8469.8|8463.8|120
1638524100000|2021-12-03 09:35:00|8467.8|8461.8|8463.8|8457.8|8467.8|8461.8|8462.8|8456.8|128
1638524400000|2021-12-03 09:40:00|8462.8|8456.8|8465.8|8459.8|8466.8|8460.8|8461.8|8455.8|117
1638524700000|2021-12-03 09:45:00|8466.8|8460.8|8465.8|8459.8|8469.8|8463.8|8465.8|8459.8|125
1638525000000|2021-12-03 09:50:00|8467.8|8461.8|8462.8|8456.8|8468.8|8462.8|8462.8|8456.8|110
1638525300000|2021-12-03 09:55:00|8461.8|8455.8|8469.8|8463.8|8469.8|8463.8|8461.8|8455.8|46
1638525600000|2021-12-03 10:00:00|8469.3|8463.3|8465.3|8459.3|8471.3|8465.3|8465.3|8459.3|106
1638525900000|2021-12-03 10:05:00|8466.3|8460.3|8462.8|8456.8|8467.8|8461.8|8461.3|8455.3|134
1638526200000|2021-12-03 10:10:00|8462.3|8456.3|8462.8|8456.8|8464.3|8458.3|8461.3|8455.3|87
1638526500000|2021-12-03 10:15:00|8463.3|8457.3|8451.3|8445.3|8463.8|8457.8|8451.3|8445.3|226
1638526800000|2021-12-03 10:20:00|8450.8|8444.8|8451.3|8445.3|8453.3|8447.3|8448.8|8442.8|115
1638527100000|2021-12-03 10:25:00|8450.8|8444.8|8457.8|8451.8|8458.8|8452.8|8450.3|8444.3|29
1638527400000|2021-12-03 10:30:00|8457.3|8451.3|8458.3|8452.3|8461.3|8455.3|8455.8|8449.8|68
1638527700000|2021-12-03 10:35:00|8457.8|8451.8|8453.3|8447.3|8458.3|8452.3|8451.3|8445.3|129
1638528000000|2021-12-03 10:40:00|8452.8|8446.8|8454.3|8448.3|8457.8|8451.8|8450.3|8444.3|104
1638528300000|2021-12-03 10:45:00|8453.8|8447.8|8456.8|8450.8|8457.3|8451.3|8451.3|8445.3|44
1638528600000|2021-12-03 10:50:00|8456.3|8450.3|8456.3|8450.3|8457.8|8451.8|8454.8|8448.8|37
1638528900000|2021-12-03 10:55:00|8455.8|8449.8|8464.3|8458.3|8464.3|8458.3|8455.3|8449.3|63
1638529200000|2021-12-03 11:00:00|8463.8|8457.8|8467.8|8461.8|8471.3|8465.3|8462.3|8456.3|138
1638529500000|2021-12-03 11:05:00|8468.3|8462.3|8466.3|8460.3|8468.3|8462.3|8462.3|8456.3|101
1638529800000|2021-12-03 11:10:00|8466.8|8460.8|8465.3|8459.3|8469.3|8463.3|8464.8|8458.8|118
1638530100000|2021-12-03 11:15:00|8464.8|8458.8|8476.3|8470.3|8476.3|8470.3|8464.8|8458.8|171
1638530400000|2021-12-03 11:20:00|8475.8|8469.8|8473.3|8467.3|8477.3|8471.3|8471.3|8465.3|191
1638530700000|2021-12-03 11:25:00|8473.8|8467.8|8477.8|8471.8|8478.3|8472.3|8472.3|8466.3|184
1638531000000|2021-12-03 11:30:00|8478.3|8472.3|8480.3|8474.3|8482.3|8476.3|8476.3|8470.3|105
1638531300000|2021-12-03 11:35:00|8480.8|8474.8|8483.3|8477.3|8483.3|8477.3|8479.3|8473.3|39
1638531600000|2021-12-03 11:40:00|8483.8|8477.8|8485.8|8479.8|8487.3|8481.3|8483.3|8477.3|95
1638531900000|2021-12-03 11:45:00|8485.3|8479.3|8482.3|8476.3|8485.8|8479.8|8478.3|8472.3|120
1638532200000|2021-12-03 11:50:00|8481.8|8475.8|8479.8|8473.8|8484.3|8478.3|8479.3|8473.3|64
1638532500000|2021-12-03 11:55:00|8480.3|8474.3|8484.8|8478.8|8487.3|8481.3|8479.8|8473.8|33
1638532800000|2021-12-03 12:00:00|8485.3|8479.3|8483.3|8477.3|8487.3|8481.3|8480.8|8474.8|61
1638533100000|2021-12-03 12:05:00|8482.8|8476.8|8472.3|8466.3|8483.3|8477.3|8471.8|8465.8|63
1638533400000|2021-12-03 12:10:00|8472.8|8466.8|8471.8|8465.8|8476.8|8470.8|8471.3|8465.3|64
1638533700000|2021-12-03 12:15:00|8471.3|8465.3|8470.3|8464.3|8473.3|8467.3|8468.3|8462.3|92
1638534000000|2021-12-03 12:20:00|8470.8|8464.8|8467.3|8461.3|8472.3|8466.3|8466.8|8460.8|68
1638534300000|2021-12-03 12:25:00|8467.8|8461.8|8465.8|8459.8|8467.8|8461.8|8462.8|8456.8|96
1638534600000|2021-12-03 12:30:00|8465.3|8459.3|8462.3|8456.3|8466.3|8460.3|8460.8|8454.8|187
1638534900000|2021-12-03 12:35:00|8462.8|8456.8|8464.3|8458.3|8465.3|8459.3|8460.3|8454.3|56
1638535200000|2021-12-03 12:40:00|8464.8|8458.8|8470.8|8464.8|8471.3|8465.3|8464.3|8458.3|77
1638535500000|2021-12-03 12:45:00|8471.3|8465.3|8476.3|8470.3|8476.3|8470.3|8468.3|8462.3|128
1638535800000|2021-12-03 12:50:00|8476.8|8470.8|8468.3|8462.3|8477.3|8471.3|8468.3|8462.3|122
1638536100000|2021-12-03 12:55:00|8469.3|8463.3|8468.3|8462.3|8469.3|8463.3|8465.3|8459.3|75
1638536400000|2021-12-03 13:00:00|8467.8|8461.8|8470.3|8464.3|8471.3|8465.3|8465.3|8459.3|150
1638536700000|2021-12-03 13:05:00|8469.8|8463.8|8471.8|8465.8|8472.3|8466.3|8465.3|8459.3|157
1638537000000|2021-12-03 13:10:00|8472.3|8466.3|8467.3|8461.3|8473.3|8467.3|8465.3|8459.3|99
1638537300000|2021-12-03 13:15:00|8466.8|8460.8|8461.3|8455.3|8467.8|8461.8|8459.3|8453.3|105
1638537600000|2021-12-03 13:20:00|8461.8|8455.8|8456.3|8450.3|8461.8|8455.8|8455.8|8449.8|37
1638537900000|2021-12-03 13:25:00|8455.8|8449.8|8463.3|8457.3|8468.8|8462.8|8454.3|8448.3|105
1638538200000|2021-12-03 13:30:00|8462.3|8456.3|8463.8|8457.8|8494.8|8488.8|8462.3|8456.3|372
1638538500000|2021-12-03 13:35:00|8462.8|8456.8|8469.8|8463.8|8478.3|8472.3|8462.3|8456.3|153
1638538800000|2021-12-03 13:40:00|8469.3|8463.3|8465.3|8459.3|8470.3|8464.3|8460.8|8454.8|115
1638539100000|2021-12-03 13:45:00|8464.8|8458.8|8454.8|8448.8|8464.8|8458.8|8448.8|8442.8|196
1638539400000|2021-12-03 13:50:00|8454.3|8448.3|8454.8|8448.8|8455.8|8449.8|8445.8|8439.8|244
1638539700000|2021-12-03 13:55:00|8454.3|8448.3|8453.8|8447.8|8463.8|8457.8|8452.8|8446.8|107
1638540000000|2021-12-03 14:00:00|8454.3|8448.3|8457.3|8451.3|8458.3|8452.3|8448.8|8442.8|155
1638540300000|2021-12-03 14:05:00|8456.8|8450.8|8449.3|8443.3|8463.3|8457.3|8447.3|8441.3|148
1638540600000|2021-12-03 14:10:00|8448.8|8442.8|8457.3|8451.3|8460.3|8454.3|8447.3|8441.3|123
1638540900000|2021-12-03 14:15:00|8457.8|8451.8|8459.3|8453.3|8459.3|8453.3|8450.3|8444.3|118
1638541200000|2021-12-03 14:20:00|8459.8|8453.8|8452.8|8446.8|8460.3|8454.3|8449.8|8443.8|152
1638541500000|2021-12-03 14:25:00|8453.3|8447.3|8449.8|8443.8|8456.3|8450.3|8447.3|8441.3|281
1638541800000|2021-12-03 14:30:00|8449.3|8443.3|8418.3|8412.3|8458.3|8452.3|8413.8|8407.8|1835
1638542100000|2021-12-03 14:35:00|8417.8|8411.8|8374.8|8368.8|8419.8|8413.8|8374.8|8368.8|1462
1638542400000|2021-12-03 14:40:00|8375.3|8369.3|8353.8|8347.8|8376.3|8370.3|8344.8|8338.8|1577
1638542700000|2021-12-03 14:45:00|8355.8|8349.8|8344.3|8338.3|8369.3|8363.3|8344.3|8338.3|1255
1638543000000|2021-12-03 14:50:00|8344.8|8338.8|8294.3|8288.3|8349.8|8343.8|8292.8|8286.8|1051
1638543300000|2021-12-03 14:55:00|8294.8|8288.8|8318.8|8312.8|8334.3|8328.3|8294.8|8288.8|1008
1638543600000|2021-12-03 15:00:00|8316.8|8310.8|8290.8|8284.8|8321.3|8315.3|8290.3|8284.3|1155
1638543900000|2021-12-03 15:05:00|8291.3|8285.3|8264.8|8258.8|8294.8|8288.8|8264.3|8258.3|746
1638544200000|2021-12-03 15:10:00|8263.8|8257.8|8273.8|8267.8|8282.3|8276.3|8258.8|8252.8|951
1638544500000|2021-12-03 15:15:00|8273.3|8267.3|8301.8|8295.8|8306.3|8300.3|8272.8|8266.8|749
1638544800000|2021-12-03 15:20:00|8302.3|8296.3|8309.8|8303.8|8316.3|8310.3|8295.8|8289.8|591
1638545100000|2021-12-03 15:25:00|8310.3|8304.3|8308.3|8302.3|8315.3|8309.3|8299.3|8293.3|447
1638545400000|2021-12-03 15:30:00|8308.8|8302.8|8294.8|8288.8|8308.8|8302.8|8293.8|8287.8|276
1638545700000|2021-12-03 15:35:00|8295.3|8289.3|8311.8|8305.8|8314.3|8308.3|8289.8|8283.8|631
1638546000000|2021-12-03 15:40:00|8312.3|8306.3|8282.8|8276.8|8317.8|8311.8|8282.3|8276.3|602
1638546300000|2021-12-03 15:45:00|8283.3|8277.3|8298.8|8292.8|8299.3|8293.3|8278.3|8272.3|665
1638546600000|2021-12-03 15:50:00|8298.3|8292.3|8315.8|8309.8|8324.3|8318.3|8292.8|8286.8|865
1638546900000|2021-12-03 15:55:00|8316.3|8310.3|8321.8|8315.8|8332.3|8326.3|8308.3|8302.3|480
1638547200000|2021-12-03 16:00:00|8319.8|8313.8|8333.8|8327.8|8334.8|8328.8|8315.8|8309.8|492
1638547500000|2021-12-03 16:05:00|8332.8|8326.8|8339.8|8333.8|8341.8|8335.8|8322.8|8316.8|403
1638547800000|2021-12-03 16:10:00|8340.8|8334.8|8323.8|8317.8|8345.8|8339.8|8323.8|8317.8|537
1638548100000|2021-12-03 16:15:00|8324.8|8318.8|8313.8|8307.8|8327.8|8321.8|8304.8|8298.8|593
1638548400000|2021-12-03 16:20:00|8312.8|8306.8|8325.8|8319.8|8333.8|8327.8|8309.8|8303.8|334
1638548700000|2021-12-03 16:25:00|8324.8|8318.8|8332.8|8326.8|8334.8|8328.8|8320.8|8314.8|564
1638549000000|2021-12-03 16:30:00|8331.8|8325.8|8332.8|8326.8|8336.8|8330.8|8325.8|8319.8|381
1638549300000|2021-12-03 16:35:00|8334.8|8328.8|8324.8|8318.8|8336.8|8330.8|8323.8|8317.8|498
1638549600000|2021-12-03 16:40:00|8325.8|8319.8|8302.8|8296.8|8329.8|8323.8|8302.8|8296.8|477
1638549900000|2021-12-03 16:45:00|8303.8|8297.8|8302.8|8296.8|8307.8|8301.8|8294.8|8288.8|786
1638550200000|2021-12-03 16:50:00|8301.8|8295.8|8296.8|8290.8|8301.8|8295.8|8292.8|8286.8|340
1638550500000|2021-12-03 16:55:00|8297.8|8291.8|8287.8|8281.8|8297.8|8291.8|8285.8|8279.8|326
1638550800000|2021-12-03 17:00:00|8286.8|8280.8|8282.8|8276.8|8287.8|8281.8|8280.8|8274.8|179
1638551100000|2021-12-03 17:05:00|8281.8|8275.8|8294.8|8288.8|8298.8|8292.8|8279.8|8273.8|303
1638551400000|2021-12-03 17:10:00|8295.8|8289.8|8306.8|8300.8|8316.8|8310.8|8295.8|8289.8|384
1638551700000|2021-12-03 17:15:00|8305.8|8299.8|8314.8|8308.8|8321.8|8315.8|8304.8|8298.8|261
1638552000000|2021-12-03 17:20:00|8313.8|8307.8|8321.8|8315.8|8324.8|8318.8|8308.8|8302.8|258
1638552300000|2021-12-03 17:25:00|8320.8|8314.8|8321.8|8315.8|8321.8|8315.8|8313.8|8307.8|163
1638552600000|2021-12-03 17:30:00|8320.8|8314.8|8319.8|8313.8|8320.8|8314.8|8305.8|8299.8|256
1638552900000|2021-12-03 17:35:00|8318.8|8312.8|8330.8|8324.8|8333.8|8327.8|8316.8|8310.8|240
1638553200000|2021-12-03 17:40:00|8332.8|8326.8|8322.8|8316.8|8336.8|8330.8|8320.8|8314.8|276
1638553500000|2021-12-03 17:45:00|8324.8|8318.8|8320.8|8314.8|8324.8|8318.8|8315.8|8309.8|71
1638553800000|2021-12-03 17:50:00|8319.8|8313.8|8317.8|8311.8|8323.8|8317.8|8310.8|8304.8|97
1638554100000|2021-12-03 17:55:00|8318.8|8312.8|8320.8|8314.8|8321.8|8315.8|8310.8|8304.8|93
1638554400000|2021-12-03 18:00:00|8316.8|8310.8|8318.8|8312.8|8322.8|8316.8|8313.8|8307.8|123
1638554700000|2021-12-03 18:05:00|8315.8|8309.8|8324.8|8318.8|8328.8|8322.8|8315.8|8309.8|101
1638555000000|2021-12-03 18:10:00|8323.8|8317.8|8323.8|8317.8|8325.8|8319.8|8318.8|8312.8|63
1638555300000|2021-12-03 18:15:00|8324.8|8318.8|8332.8|8326.8|8332.8|8326.8|8320.8|8314.8|101
1638555600000|2021-12-03 18:20:00|8330.8|8324.8|8334.8|8328.8|8336.8|8330.8|8328.8|8322.8|90
1638555900000|2021-12-03 18:25:00|8335.8|8329.8|8329.8|8323.8|8336.8|8330.8|8328.8|8322.8|113
1638556200000|2021-12-03 18:30:00|8327.8|8321.8|8321.8|8315.8|8329.8|8323.8|8321.8|8315.8|180
1638556500000|2021-12-03 18:35:00|8322.8|8316.8|8317.8|8311.8|8323.8|8317.8|8309.8|8303.8|339
1638556800000|2021-12-03 18:40:00|8318.8|8312.8|8322.8|8316.8|8324.8|8318.8|8315.8|8309.8|180
1638557100000|2021-12-03 18:45:00|8320.8|8314.8|8313.8|8307.8|8324.8|8318.8|8307.8|8301.8|259
1638557400000|2021-12-03 18:50:00|8314.8|8308.8|8316.8|8310.8|8322.8|8316.8|8313.8|8307.8|311
1638557700000|2021-12-03 18:55:00|8315.8|8309.8|8310.1|8286.7|8317.8|8311.8|8298.8|8286.7|518
1638558000000|2021-12-03 19:00:00|8310|8286.6|8319.7|8296.3|8320.4|8297|8306.4|8283|0
1638558300000|2021-12-03 19:05:00|8319.6|8296.2|8315.6|8292.2|8321.1|8297.7|8314.9|8291.5|0
1638558600000|2021-12-03 19:10:00|8315.3|8291.9|8316.3|8292.9|8320.3|8296.9|8310.3|8286.9|0
1638558900000|2021-12-03 19:15:00|8316.2|8292.8|8304|8280.6|8316.2|8292.8|8304|8280.6|0
1638559200000|2021-12-03 19:20:00|8304.1|8280.7|8317|8293.6|8317.7|8294.3|8295.6|8272.2|0
1638559500000|2021-12-03 19:25:00|8317.1|8293.7|8319.5|8296.1|8321.2|8297.8|8315.7|8292.3|0
1638559800000|2021-12-03 19:30:00|8319.6|8296.2|8315.1|8291.7|8323|8299.6|8313.6|8290.2|0
1638560100000|2021-12-03 19:35:00|8315.3|8291.9|8304.8|8281.4|8316.8|8293.4|8302.2|8278.8|0
1638560400000|2021-12-03 19:40:00|8304.7|8281.3|8306.8|8283.4|8312|8288.6|8303.6|8280.2|0
1638560700000|2021-12-03 19:45:00|8307.1|8283.7|8302.9|8279.5|8309.7|8286.3|8301.9|8278.5|0
1638561000000|2021-12-03 19:50:00|8303|8279.6|8297.1|8273.7|8305.7|8282.3|8297.1|8273.7|0
1638561300000|2021-12-03 19:55:00|8296.9|8273.5|8295.8|8272.4|8306.8|8283.4|8295.5|8272.1|0
1638561600000|2021-12-03 20:00:00|8295.7|8272.3|8299.4|8276|8300.4|8277|8288.9|8265.5|0
1638561900000|2021-12-03 20:05:00|8299.3|8275.9|8293.9|8270.5|8306.9|8283.5|8292.5|8269.1|0
1638562200000|2021-12-03 20:10:00|8293.8|8270.4|8303.7|8280.3|8304.2|8280.8|8293.8|8270.4|0
1638562500000|2021-12-03 20:15:00|8303.8|8280.4|8300.9|8277.5|8306.6|8283.2|8299.6|8276.2|0
1638562800000|2021-12-03 20:20:00|8301|8277.6|8311.7|8288.3|8316.7|8293.3|8301|8277.6|0
1638563100000|2021-12-03 20:25:00|8311.8|8288.4|8310.5|8287.1|8316.4|8293|8310.5|8287.1|0
1638563400000|2021-12-03 20:30:00|8310.6|8287.2|8327.1|8303.7|8328.3|8304.9|8310.5|8287.1|0
1638563700000|2021-12-03 20:35:00|8327.2|8303.8|8319|8295.6|8328.1|8304.7|8315|8291.6|0
1638564000000|2021-12-03 20:40:00|8319.1|8295.7|8312.9|8289.5|8320.7|8297.3|8311.3|8287.9|0
1638564300000|2021-12-03 20:45:00|8313|8289.6|8306.1|8282.7|8313|8289.6|8301.2|8277.8|0
1638564600000|2021-12-03 20:50:00|8306.5|8283.1|8324.2|8300.8|8325.4|8302|8304.3|8280.9|0
1638564900000|2021-12-03 20:55:00|8324.3|8300.9|8330|8306.6|8337.5|8314.1|8324|8300.6|0
1638565200000|2021-12-03 21:00:00|8328.9|8305.5|8335.1|8311.7|8337.3|8313.9|8324.5|8301.1|0
1638565500000|2021-12-03 21:05:00|8335|8311.6|8328.5|8305.1|8335.1|8311.7|8325.6|8302.2|0
1638565800000|2021-12-03 21:10:00|8328.2|8304.8|8320.1|8296.7|8331.1|8307.7|8315.7|8292.3|0
1638566100000|2021-12-03 21:15:00|8319.7|8296.3|8318.3|8294.9|8325.6|8302.2|8317.2|8293.8|0
1638566400000|2021-12-03 21:20:00|8317.9|8294.5|8319.7|8296.3|8321.2|8297.8|8316.6|8293.2|0
1638566700000|2021-12-03 21:25:00|8319.9|8296.5|8321.9|8298.5|8321.9|8298.5|8319.7|8296.3|0
1638567000000|2021-12-03 21:30:00|8321.2|8297.8|8322.3|8298.9|8322.7|8299.3|8319.4|8296|0
1638567300000|2021-12-03 21:35:00|8322.7|8299.3|8322.7|8299.3|8322.7|8299.3|8321.9|8298.5|0
1638567600000|2021-12-03 21:40:00|8322.3|8298.9|8322.3|8298.9|8322.7|8299.3|8321.9|8298.5|0
1638567900000|2021-12-03 21:45:00|8321.9|8298.5|8322.7|8299.3|8322.7|8299.3|8321.9|8298.5|0
1638568200000|2021-12-03 21:50:00|8323|8299.6|8322.3|8298.9|8323|8299.6|8322.3|8298.9|0
1638568500000|2021-12-03 21:55:00|8321.6|8298.2|8322.6|8299.2|8323.8|8300.4|8317.2|8293.8|0
1638745200000|2021-12-05 23:00:00|8330.1|8306.7|8339.9|8316.5|8345.8|8322.4|8329.7|8306.3|0
1638745500000|2021-12-05 23:05:00|8340.5|8317.1|8348.7|8325.3|8351|8327.6|8340.5|8317.1|0
1638745800000|2021-12-05 23:10:00|8348.9|8325.5|8347|8323.6|8354.2|8330.8|8347|8323.6|0
1638746100000|2021-12-05 23:15:00|8348|8324.6|8351.3|8327.9|8353.5|8330.1|8347.8|8324.4|0
1638746400000|2021-12-05 23:20:00|8351.4|8328|8343.6|8320.2|8351.6|8328.2|8342.8|8319.4|0
1638746700000|2021-12-05 23:25:00|8343.7|8320.3|8353|8329.6|8353|8329.6|8341|8317.6|0
1638747000000|2021-12-05 23:30:00|8353.2|8329.8|8358|8334.6|8359.3|8335.9|8352.4|8329|0
1638747300000|2021-12-05 23:35:00|8358.3|8334.9|8363.6|8340.2|8364.2|8340.8|8358.3|8334.9|0
1638747600000|2021-12-05 23:40:00|8363.8|8340.4|8362.5|8339.1|8364|8340.6|8360.7|8337.3|0
1638747900000|2021-12-05 23:45:00|8362.4|8339|8364.1|8340.7|8364.8|8341.4|8359.7|8336.3|0
1638748200000|2021-12-05 23:50:00|8363.9|8340.5|8367|8343.6|8367.9|8344.5|8361.9|8338.5|0
1638748500000|2021-12-05 23:55:00|8367.1|8343.7|8367.8|8344.4|8370.7|8347.3|8366.4|8343|0
1638748800000|2021-12-06 00:00:00|8368.2|8344.8|8366.2|8342.8|8370|8346.6|8364.9|8341.5|0
1638749100000|2021-12-06 00:05:00|8366.6|8343.2|8366.2|8342.8|8367.7|8344.3|8364.7|8341.3|0
1638749400000|2021-12-06 00:10:00|8366.6|8343.2|8352.7|8329.3|8366.6|8343.2|8352|8328.6|0
1638749700000|2021-12-06 00:15:00|8352.9|8329.5|8353.6|8330.2|8356.9|8333.5|8344.2|8320.8|0
1638750000000|2021-12-06 00:20:00|8353.1|8329.7|8358|8334.6|8358.7|8335.3|8351.9|8328.5|0
1638750300000|2021-12-06 00:25:00|8358.1|8334.7|8362|8338.6|8364.7|8341.3|8356.1|8332.7|0
1638750600000|2021-12-06 00:30:00|8362.1|8338.7|8356.4|8333|8365.4|8342|8356.3|8332.9|0
1638750900000|2021-12-06 00:35:00|8356.3|8332.9|8363.7|8340.3|8368.1|8344.7|8354.7|8331.3|0
1638751200000|2021-12-06 00:40:00|8363.8|8340.4|8367.9|8344.5|8368.5|8345.1|8362.2|8338.8|0
1638751500000|2021-12-06 00:45:00|8367.8|8344.4|8368.9|8345.5|8370.6|8347.2|8365.2|8341.8|0
1638751800000|2021-12-06 00:50:00|8368.7|8345.3|8352.7|8329.3|8369.1|8345.7|8346.1|8322.7|0
1638752100000|2021-12-06 00:55:00|8352.6|8329.2|8355.9|8332.5|8358.3|8334.9|8350.2|8326.8|0
1638752400000|2021-12-06 01:00:00|8355.1|8331.7|8350.4|8327|8359.1|8335.7|8349.3|8325.9|0
1638752700000|2021-12-06 01:05:00|8350.5|8327.1|8351.6|8328.2|8357.8|8334.4|8347.3|8323.9|0
1638753000000|2021-12-06 01:10:00|8351.4|8328|8343.6|8320.2|8356.1|8332.7|8342.5|8319.1|0
1638753300000|2021-12-06 01:15:00|8343.3|8319.9|8344.8|8338.8|8347.8|8341.8|8321.8|8315.8|2354
1638753600000|2021-12-06 01:20:00|8343.8|8337.8|8357.8|8351.8|8360.8|8354.8|8338.8|8332.8|1388
1638753900000|2021-12-06 01:25:00|8359.8|8353.8|8384.8|8378.8|8386.8|8380.8|8358.8|8352.8|1692
1638754200000|2021-12-06 01:30:00|8383.8|8377.8|8343.8|8337.8|8383.8|8377.8|8338.8|8332.8|4480
1638754500000|2021-12-06 01:35:00|8341.8|8335.8|8322.8|8316.8|8341.8|8335.8|8308.8|8302.8|2724
1638754800000|2021-12-06 01:40:00|8323.8|8317.8|8358.8|8352.8|8360.8|8354.8|8317.8|8311.8|2060
1638755100000|2021-12-06 01:45:00|8359.8|8353.8|8388.8|8382.8|8388.8|8382.8|8351.8|8345.8|2341
1638755400000|2021-12-06 01:50:00|8389.8|8383.8|8388.8|8382.8|8412.8|8406.8|8387.8|8381.8|2133
1638755700000|2021-12-06 01:55:00|8389.8|8383.8|8391.8|8385.8|8403.8|8397.8|8387.8|8381.8|1385
1638756000000|2021-12-06 02:00:00|8390.8|8384.8|8385.8|8379.8|8405.8|8399.8|8381.8|8375.8|1013
1638756300000|2021-12-06 02:05:00|8387.8|8381.8|8374.8|8368.8|8393.8|8387.8|8374.8|8368.8|829
1638756600000|2021-12-06 02:10:00|8375.8|8369.8|8385.8|8379.8|8388.8|8382.8|8368.8|8362.8|975
1638756900000|2021-12-06 02:15:00|8386.8|8380.8|8374.8|8368.8|8395.8|8389.8|8371.8|8365.8|898
1638757200000|2021-12-06 02:20:00|8375.8|8369.8|8357.8|8351.8|8380.8|8374.8|8352.8|8346.8|907
1638757500000|2021-12-06 02:25:00|8358.8|8352.8|8354.8|8348.8|8369.8|8363.8|8354.8|8348.8|756
1638757800000|2021-12-06 02:30:00|8352.8|8346.8|8337.8|8331.8|8353.8|8347.8|8334.8|8328.8|895
1638758100000|2021-12-06 02:35:00|8335.8|8329.8|8348.8|8342.8|8355.8|8349.8|8334.8|8328.8|746
1638758400000|2021-12-06 02:40:00|8349.8|8343.8|8344.8|8338.8|8359.8|8353.8|8342.8|8336.8|601
1638758700000|2021-12-06 02:45:00|8347.8|8341.8|8350.8|8344.8|8352.8|8346.8|8341.8|8335.8|1214
1638759000000|2021-12-06 02:50:00|8352.8|8346.8|8354.8|8348.8|8357.8|8351.8|8339.8|8333.8|815
1638759300000|2021-12-06 02:55:00|8355.8|8349.8|8356.8|8350.8|8359.8|8353.8|8348.8|8342.8|671
1638759600000|2021-12-06 03:00:00|8355.8|8349.8|8351.8|8345.8|8361.8|8355.8|8350.8|8344.8|652
1638759900000|2021-12-06 03:05:00|8352.8|8346.8|8365.8|8359.8|8365.8|8359.8|8349.8|8343.8|734
1638760200000|2021-12-06 03:10:00|8366.8|8360.8|8364.8|8358.8|8374.8|8368.8|8358.8|8352.8|853
1638760500000|2021-12-06 03:15:00|8365.8|8359.8|8367.8|8361.8|8370.8|8364.8|8358.8|8352.8|1007
1638760800000|2021-12-06 03:20:00|8366.8|8360.8|8361.8|8355.8|8368.8|8362.8|8355.8|8349.8|768
1638761100000|2021-12-06 03:25:00|8360.8|8354.8|8349.8|8343.8|8362.8|8356.8|8347.8|8341.8|522
1638761400000|2021-12-06 03:30:00|8348.8|8342.8|8344.8|8338.8|8358.8|8352.8|8342.8|8336.8|421
1638761700000|2021-12-06 03:35:00|8343.8|8337.8|8339.8|8333.8|8346.8|8340.8|8337.8|8331.8|413
1638762000000|2021-12-06 03:40:00|8340.8|8334.8|8333.8|8327.8|8345.8|8339.8|8331.8|8325.8|451
1638762300000|2021-12-06 03:45:00|8332.8|8326.8|8324.8|8318.8|8337.8|8331.8|8324.8|8318.8|517
1638762600000|2021-12-06 03:50:00|8325.8|8319.8|8332.8|8326.8|8336.8|8330.8|8322.8|8316.8|434
1638762900000|2021-12-06 03:55:00|8333.8|8327.8|8339.8|8333.8|8340.8|8334.8|8333.8|8327.8|1903
1638763200000|2021-12-06 04:00:00|8346.7|8323.3|8348.7|8325.3|8352|8328.6|8346.5|8323.1|0
1638763500000|2021-12-06 04:05:00|8348.5|8325.1|8348.7|8325.3|8349.2|8325.8|8346.4|8323|0
1638763800000|2021-12-06 04:10:00|8348.6|8325.2|8347.4|8324|8348.6|8325.2|8346|8322.6|0
1638764100000|2021-12-06 04:15:00|8347.5|8324.1|8350.3|8326.9|8355.2|8331.8|8347.3|8323.9|0
1638764400000|2021-12-06 04:20:00|8350|8326.6|8352.8|8329.4|8354.1|8330.7|8350|8326.6|0
1638764700000|2021-12-06 04:25:00|8352.7|8329.3|8352.8|8329.4|8353.3|8329.9|8351.6|8328.2|0
1638765000000|2021-12-06 04:30:00|8353|8329.6|8352|8328.6|8356.6|8333.2|8352|8328.6|0
1638765300000|2021-12-06 04:35:00|8351.8|8328.4|8352.6|8329.2|8354.4|8331|8351.6|8328.2|0
1638765600000|2021-12-06 04:40:00|8352.7|8329.3|8354.1|8330.7|8354.5|8331.1|8351.4|8328|0
1638765900000|2021-12-06 04:45:00|8354.2|8330.8|8353.1|8329.7|8355.7|8332.3|8351.2|8327.8|0
1638766200000|2021-12-06 04:50:00|8352.9|8329.5|8350.6|8327.2|8352.9|8329.5|8349.3|8325.9|0
1638766500000|2021-12-06 04:55:00|8350.5|8327.1|8353.5|8330.1|8354.7|8331.3|8350|8326.6|0
1638766800000|2021-12-06 05:00:00|8351.5|8328.1|8335.8|8329.8|8352.4|8342.8|8334.8|8327.9|1153
1638767100000|2021-12-06 05:05:00|8334.8|8328.8|8335.8|8329.8|8337.8|8331.8|8327.8|8321.8|1048
1638767400000|2021-12-06 05:10:00|8334.8|8328.8|8341.8|8335.8|8343.8|8337.8|8332.8|8326.8|937
1638767700000|2021-12-06 05:15:00|8342.8|8336.8|8336.8|8330.8|8345.8|8339.8|8332.8|8326.8|467
1638768000000|2021-12-06 05:20:00|8335.8|8329.8|8330.8|8324.8|8344.8|8338.8|8330.8|8324.8|382
1638768300000|2021-12-06 05:25:00|8329.8|8323.8|8335.8|8329.8|8335.8|8329.8|8325.8|8319.8|789
1638768600000|2021-12-06 05:30:00|8334.8|8328.8|8331.8|8325.8|8334.8|8328.8|8323.8|8317.8|577
1638768900000|2021-12-06 05:35:00|8332.8|8326.8|8323.8|8317.8|8332.8|8326.8|8321.8|8315.8|472
1638769200000|2021-12-06 05:40:00|8322.8|8316.8|8323.8|8317.8|8328.8|8322.8|8313.8|8307.8|742
1638769500000|2021-12-06 05:45:00|8324.8|8318.8|8335.8|8329.8|8336.8|8330.8|8321.8|8315.8|694
1638769800000|2021-12-06 05:50:00|8334.8|8328.8|8338.8|8332.8|8343.8|8337.8|8325.8|8319.8|1363
1638770100000|2021-12-06 05:55:00|8337.8|8331.8|8331.8|8325.8|8338.8|8332.8|8329.8|8323.8|497
1638770400000|2021-12-06 06:00:00|8330.8|8324.8|8330.8|8324.8|8334.8|8328.8|8326.8|8320.8|449
1638770700000|2021-12-06 06:05:00|8329.8|8323.8|8329.8|8323.8|8339.8|8333.8|8328.8|8322.8|555
1638771000000|2021-12-06 06:10:00|8330.8|8324.8|8338.8|8332.8|8342.8|8336.8|8330.8|8324.8|581
1638771300000|2021-12-06 06:15:00|8337.8|8331.8|8328.8|8322.8|8338.8|8332.8|8325.8|8319.8|553
1638771600000|2021-12-06 06:20:00|8327.8|8321.8|8312.8|8306.8|8328.8|8322.8|8309.8|8303.8|625
1638771900000|2021-12-06 06:25:00|8311.8|8305.8|8283.8|8277.8|8312.8|8306.8|8278.8|8272.8|1666
1638772200000|2021-12-06 06:30:00|8282.8|8276.8|8280.8|8274.8|8291.8|8285.8|8269.8|8263.8|1515
1638772500000|2021-12-06 06:35:00|8279.8|8273.8|8279.8|8273.8|8284.8|8278.8|8270.8|8264.8|1366
1638772800000|2021-12-06 06:40:00|8280.8|8274.8|8288.8|8282.8|8294.8|8288.8|8280.8|8274.8|991
1638773100000|2021-12-06 06:45:00|8287.8|8281.8|8303.8|8297.8|8304.8|8298.8|8286.8|8280.8|998
1638773400000|2021-12-06 06:50:00|8304.8|8298.8|8293.8|8287.8|8304.8|8298.8|8293.8|8287.8|1866
1638773700000|2021-12-06 06:55:00|8294.8|8288.8|8289.8|8283.8|8297.8|8291.8|8287.8|8281.8|549
1638774000000|2021-12-06 07:00:00|8287.8|8281.8|8280.8|8274.8|8293.8|8287.8|8276.8|8270.8|1033
1638774300000|2021-12-06 07:05:00|8281.8|8275.8|8285.8|8279.8|8291.8|8285.8|8281.8|8275.8|1270
1638774600000|2021-12-06 07:10:00|8284.8|8278.8|8296.8|8290.8|8298.8|8292.8|8283.8|8277.8|1601
1638774900000|2021-12-06 07:15:00|8297.8|8291.8|8294.8|8288.8|8302.8|8296.8|8292.8|8286.8|1312
1638775200000|2021-12-06 07:20:00|8295.8|8289.8|8289.8|8283.8|8297.8|8291.8|8287.8|8281.8|589
1638775500000|2021-12-06 07:25:00|8288.8|8282.8|8286.8|8280.8|8290.8|8284.8|8279.8|8273.8|606
1638775800000|2021-12-06 07:30:00|8285.8|8279.8|8283.8|8277.8|8292.8|8286.8|8281.8|8275.8|735
1638776100000|2021-12-06 07:35:00|8284.8|8278.8|8284.8|8278.8|8288.8|8282.8|8280.8|8274.8|619
1638776400000|2021-12-06 07:40:00|8283.8|8277.8|8281.8|8275.8|8289.8|8283.8|8281.8|8275.8|518
1638776700000|2021-12-06 07:45:00|8282.8|8276.8|8288.8|8282.8|8292.8|8286.8|8282.8|8276.8|947
1638777000000|2021-12-06 07:50:00|8287.8|8281.8|8284.8|8278.8|8289.8|8283.8|8282.8|8276.8|1141
1638777300000|2021-12-06 07:55:00|8285.8|8279.8|8284.8|8278.8|8291.8|8285.8|8282.8|8276.8|1673
1638777600000|2021-12-06 08:00:00|8285.8|8279.8|8280.8|8274.8|8298.8|8292.8|8278.8|8272.8|1751
1638777900000|2021-12-06 08:05:00|8281.8|8275.8|8278.8|8272.8|8287.8|8281.8|8270.8|8264.8|3864
1638778200000|2021-12-06 08:10:00|8277.8|8271.8|8282.8|8276.8|8285.8|8279.8|8276.8|8270.8|2022
1638778500000|2021-12-06 08:15:00|8281.8|8275.8|8274.8|8268.8|8283.8|8277.8|8273.8|8267.8|1246
1638778800000|2021-12-06 08:20:00|8273.8|8267.8|8279.8|8273.8|8280.8|8274.8|8273.8|8267.8|1595
1638779100000|2021-12-06 08:25:00|8278.8|8272.8|8276.8|8270.8|8280.8|8274.8|8273.8|8267.8|1034
1638779400000|2021-12-06 08:30:00|8283.8|8260.4|8283.5|8260.1|8289.3|8265.9|8276.8|8253.4|2
1638779700000|2021-12-06 08:35:00|8283.8|8260.4|8290|8266.6|8294.1|8270.7|8283.8|8260.4|0
1638780000000|2021-12-06 08:40:00|8290.5|8267.1|8286|8262.6|8293.1|8269.7|8286|8262.6|0
1638780300000|2021-12-06 08:45:00|8286.5|8263.1|8281.3|8257.9|8289|8265.6|8279.7|8256.3|0
1638780600000|2021-12-06 08:50:00|8281.4|8258|8287.2|8263.8|8288.2|8264.8|8281.4|8258|0
1638780900000|2021-12-06 08:55:00|8286.7|8263.3|8287.6|8264.2|8289|8265.6|8284.6|8261.2|0
1638781200000|2021-12-06 09:00:00|8287.4|8264|8294.9|8271.5|8306.9|8283.5|8285.6|8262.2|0
1638781500000|2021-12-06 09:05:00|8295.3|8271.9|8294|8270.6|8296.9|8273.5|8290.9|8267.5|0
1638781800000|2021-12-06 09:10:00|8293.5|8270.1|8300.5|8277.1|8302.1|8278.7|8290.6|8267.2|0
1638782100000|2021-12-06 09:15:00|8276.8|8270.8|8291.8|8285.8|8318.8|8312.8|8276.8|8270.8|600
1638782400000|2021-12-06 09:20:00|8290.8|8284.8|8291.8|8285.8|8297.8|8291.8|8288.8|8282.8|656
1638782700000|2021-12-06 09:25:00|8292.8|8286.8|8295.8|8289.8|8295.8|8289.8|8291.8|8285.8|197
1638783000000|2021-12-06 09:30:00|8294.8|8288.8|8288.8|8282.8|8297.8|8291.8|8287.8|8281.8|213
1638783300000|2021-12-06 09:35:00|8287.8|8281.8|8283.8|8277.8|8290.8|8284.8|8278.8|8272.8|329
1638783600000|2021-12-06 09:40:00|8284.8|8278.8|8277.8|8271.8|8286.8|8280.8|8277.8|8271.8|134
1638783900000|2021-12-06 09:45:00|8276.8|8270.8|8273.8|8267.8|8276.8|8270.8|8265.8|8259.8|234
1638784200000|2021-12-06 09:50:00|8275.8|8269.8|8270.8|8264.8|8275.8|8269.8|8268.8|8262.8|42
1638784500000|2021-12-06 09:55:00|8268.8|8262.8|8259.8|8253.8|8268.8|8262.8|8257.8|8251.8|257
1638784800000|2021-12-06 10:00:00|8260.3|8254.3|8264.3|8258.3|8266.3|8260.3|8259.3|8253.3|159
1638785100000|2021-12-06 10:05:00|8264.8|8258.8|8263.3|8257.3|8269.3|8263.3|8262.3|8256.3|226
1638785400000|2021-12-06 10:10:00|8262.3|8256.3|8268.3|8262.3|8269.3|8263.3|8262.3|8256.3|274
1638785700000|2021-12-06 10:15:00|8267.8|8261.8|8264.3|8258.3|8268.3|8262.3|8263.3|8257.3|209
1638786000000|2021-12-06 10:20:00|8264.8|8258.8|8257.3|8251.3|8265.3|8259.3|8256.8|8250.8|266
1638786300000|2021-12-06 10:25:00|8256.3|8250.3|8251.3|8245.3|8257.3|8251.3|8250.3|8244.3|268
1638786600000|2021-12-06 10:30:00|8251.8|8245.8|8248.3|8242.3|8251.8|8245.8|8248.3|8242.3|574
1638786900000|2021-12-06 10:35:00|8247.3|8241.3|8243.3|8237.3|8247.3|8241.3|8243.3|8237.3|421
1638787200000|2021-12-06 10:40:00|8243.8|8237.8|8240.3|8234.3|8244.3|8238.3|8231.3|8225.3|386
1638787500000|2021-12-06 10:45:00|8240.8|8234.8|8244.3|8238.3|8247.3|8241.3|8240.8|8234.8|136
1638787800000|2021-12-06 10:50:00|8244.8|8238.8|8243.3|8237.3|8246.3|8240.3|8241.8|8235.8|76
1638788100000|2021-12-06 10:55:00|8242.8|8236.8|8244.8|8238.8|8245.3|8239.3|8241.3|8235.3|146
1638788400000|2021-12-06 11:00:00|8244.3|8238.3|8254.3|8248.3|8255.3|8249.3|8243.3|8237.3|204
1638788700000|2021-12-06 11:05:00|8253.8|8247.8|8255.3|8249.3|8257.3|8251.3|8253.3|8247.3|72
1638789000000|2021-12-06 11:10:00|8254.8|8248.8|8253.3|8247.3|8256.3|8250.3|8252.3|8246.3|58
1638789300000|2021-12-06 11:15:00|8253.8|8247.8|8260.3|8254.3|8260.3|8254.3|8253.3|8247.3|47
1638789600000|2021-12-06 11:20:00|8259.8|8253.8|8265.3|8259.3|8265.3|8259.3|8257.3|8251.3|96
1638789900000|2021-12-06 11:25:00|8265.8|8259.8|8265.3|8259.3|8266.3|8260.3|8261.8|8255.8|47
1638790200000|2021-12-06 11:30:00|8265.8|8259.8|8263.3|8257.3|8268.8|8262.8|8262.3|8256.3|26
1638790500000|2021-12-06 11:35:00|8262.8|8256.8|8268.3|8262.3|8269.3|8263.3|8262.3|8256.3|52
1638790800000|2021-12-06 11:40:00|8267.8|8261.8|8271.3|8265.3|8273.3|8267.3|8265.8|8259.8|95
1638791100000|2021-12-06 11:45:00|8271.8|8265.8|8271.3|8265.3|8274.3|8268.3|8271.3|8265.3|64
1638791400000|2021-12-06 11:50:00|8270.8|8264.8|8269.3|8263.3|8272.3|8266.3|8267.3|8261.3|89
1638791700000|2021-12-06 11:55:00|8268.8|8262.8|8270.8|8264.8|8274.3|8268.3|8267.8|8261.8|65
1638792000000|2021-12-06 12:00:00|8271.3|8265.3|8266.8|8260.8|8274.3|8268.3|8265.3|8259.3|132
1638792300000|2021-12-06 12:05:00|8266.3|8260.3|8265.3|8259.3|8266.8|8260.8|8262.3|8256.3|70
1638792600000|2021-12-06 12:10:00|8264.3|8258.3|8266.8|8260.8|8266.8|8260.8|8262.3|8256.3|62
1638792900000|2021-12-06 12:15:00|8266.3|8260.3|8258.8|8252.8|8266.8|8260.8|8257.3|8251.3|37
1638793200000|2021-12-06 12:20:00|8258.3|8252.3|8259.3|8253.3|8261.3|8255.3|8257.3|8251.3|52
1638793500000|2021-12-06 12:25:00|8260.3|8254.3|8257.3|8251.3|8260.8|8254.8|8255.3|8249.3|37
1638793800000|2021-12-06 12:30:00|8256.8|8250.8|8255.3|8249.3|8256.8|8250.8|8254.3|8248.3|27
1638794100000|2021-12-06 12:35:00|8255.8|8249.8|8258.8|8252.8|8259.8|8253.8|8254.3|8248.3|59
1638794400000|2021-12-06 12:40:00|8259.3|8253.3|8258.8|8252.8|8260.3|8254.3|8257.8|8251.8|33
1638794700000|2021-12-06 12:45:00|8258.3|8252.3|8259.3|8253.3|8259.3|8253.3|8257.3|8251.3|34
1638795000000|2021-12-06 12:50:00|8259.8|8253.8|8257.3|8251.3|8261.3|8255.3|8255.8|8249.8|40
1638795300000|2021-12-06 12:55:00|8256.8|8250.8|8256.3|8250.3|8258.8|8252.8|8254.3|8248.3|22
1638795600000|2021-12-06 13:00:00|8256.8|8250.8|8254.8|8248.8|8261.3|8255.3|8254.8|8248.8|101
1638795900000|2021-12-06 13:05:00|8254.3|8248.3|8256.3|8250.3|8256.8|8250.8|8253.3|8247.3|70
1638796200000|2021-12-06 13:10:00|8255.8|8249.8|8259.3|8253.3|8259.3|8253.3|8251.3|8245.3|108
1638796500000|2021-12-06 13:15:00|8258.8|8252.8|8262.8|8256.8|8264.3|8258.3|8258.3|8252.3|29
1638796800000|2021-12-06 13:20:00|8263.3|8257.3|8259.3|8253.3|8264.3|8258.3|8256.8|8250.8|6
1638797100000|2021-12-06 13:25:00|8259.8|8253.8|8260.8|8254.8|8264.3|8258.3|8259.8|8253.8|36
1638797400000|2021-12-06 13:30:00|8260.3|8254.3|8256.8|8250.8|8263.3|8257.3|8256.8|8250.8|98
1638797700000|2021-12-06 13:35:00|8256.3|8250.3|8265.3|8259.3|8267.3|8261.3|8253.3|8247.3|168
1638798000000|2021-12-06 13:40:00|8265.8|8259.8|8269.3|8263.3|8272.8|8266.8|8265.3|8259.3|131
1638798300000|2021-12-06 13:45:00|8269.8|8263.8|8267.8|8261.8|8272.8|8266.8|8267.3|8261.3|64
1638798600000|2021-12-06 13:50:00|8267.3|8261.3|8268.3|8262.3|8272.3|8266.3|8267.3|8261.3|23
1638798900000|2021-12-06 13:55:00|8268.8|8262.8|8277.3|8271.3|8277.3|8271.3|8267.3|8261.3|33
1638799200000|2021-12-06 14:00:00|8276.8|8270.8|8277.8|8271.8|8280.3|8274.3|8272.3|8266.3|106
1638799500000|2021-12-06 14:05:00|8278.3|8272.3|8283.3|8277.3|8283.3|8277.3|8276.8|8270.8|59
1638799800000|2021-12-06 14:10:00|8282.8|8276.8|8283.3|8277.3|8284.8|8278.8|8280.3|8274.3|140
1638800100000|2021-12-06 14:15:00|8284.3|8278.3|8292.3|8286.3|8293.8|8287.8|8283.8|8277.8|222
1638800400000|2021-12-06 14:20:00|8291.3|8285.3|8292.3|8286.3|8295.3|8289.3|8290.8|8284.8|128
1638800700000|2021-12-06 14:25:00|8291.8|8285.8|8281.8|8275.8|8291.8|8285.8|8280.8|8274.8|199
1638801000000|2021-12-06 14:30:00|8283.8|8277.8|8258.3|8252.3|8286.3|8280.3|8257.3|8251.3|1110
1638801300000|2021-12-06 14:35:00|8257.8|8251.8|8267.3|8261.3|8271.8|8265.8|8248.3|8242.3|720
1638801600000|2021-12-06 14:40:00|8266.3|8260.3|8292.3|8286.3|8296.3|8290.3|8261.8|8255.8|881
1638801900000|2021-12-06 14:45:00|8291.8|8285.8|8320.8|8314.8|8320.8|8314.8|8281.8|8275.8|1178
1638802200000|2021-12-06 14:50:00|8320.3|8314.3|8318.8|8312.8|8352.8|8346.8|8314.8|8308.8|1358
1638802500000|2021-12-06 14:55:00|8319.3|8313.3|8345.3|8339.3|8347.8|8341.8|8311.3|8305.3|501
1638802800000|2021-12-06 15:00:00|8344.8|8338.8|8364.8|8358.8|8364.8|8358.8|8333.8|8327.8|821
1638803100000|2021-12-06 15:05:00|8365.3|8359.3|8366.8|8360.8|8370.8|8364.8|8347.8|8341.8|693
1638803400000|2021-12-06 15:10:00|8366.3|8360.3|8372.3|8366.3|8378.3|8372.3|8363.8|8357.8|591
1638803700000|2021-12-06 15:15:00|8372.8|8366.8|8384.8|8378.8|8388.8|8382.8|8372.8|8366.8|615
1638804000000|2021-12-06 15:20:00|8384.3|8378.3|8388.3|8382.3|8390.3|8384.3|8381.8|8375.8|517
1638804300000|2021-12-06 15:25:00|8386.3|8380.3|8392.3|8386.3|8392.8|8386.8|8382.8|8376.8|486
1638804600000|2021-12-06 15:30:00|8391.8|8385.8|8383.3|8377.3|8393.8|8387.8|8374.3|8368.3|495
1638804900000|2021-12-06 15:35:00|8382.8|8376.8|8377.3|8371.3|8383.3|8377.3|8370.8|8364.8|445
1638805200000|2021-12-06 15:40:00|8377.8|8371.8|8377.8|8371.8|8385.8|8379.8|8371.8|8365.8|522
1638805500000|2021-12-06 15:45:00|8377.3|8371.3|8384.3|8378.3|8385.3|8379.3|8373.3|8367.3|507
1638805800000|2021-12-06 15:50:00|8384.8|8378.8|8375.8|8369.8|8385.3|8379.3|8371.3|8365.3|329
1638806100000|2021-12-06 15:55:00|8376.3|8370.3|8386.8|8380.8|8391.3|8385.3|8375.3|8369.3|291
1638806400000|2021-12-06 16:00:00|8388.8|8382.8|8377.8|8371.8|8390.8|8384.8|8376.8|8370.8|289
1638806700000|2021-12-06 16:05:00|8376.8|8370.8|8380.8|8374.8|8385.8|8379.8|8376.8|8370.8|279
1638807000000|2021-12-06 16:10:00|8382.8|8376.8|8371.8|8365.8|8386.8|8380.8|8367.8|8361.8|322
1638807300000|2021-12-06 16:15:00|8369.8|8363.8|8385.8|8379.8|8385.8|8379.8|8367.8|8361.8|271
1638807600000|2021-12-06 16:20:00|8384.8|8378.8|8382.8|8376.8|8390.8|8384.8|8378.8|8372.8|288
1638807900000|2021-12-06 16:25:00|8383.8|8377.8|8388.8|8382.8|8390.8|8384.8|8383.8|8377.8|337
1638808200000|2021-12-06 16:30:00|8389.8|8383.8|8389.8|8383.8|8393.8|8387.8|8382.8|8376.8|340
1638808500000|2021-12-06 16:35:00|8388.8|8382.8|8394.8|8388.8|8399.8|8393.8|8388.8|8382.8|318
1638808800000|2021-12-06 16:40:00|8395.8|8389.8|8396.8|8390.8|8398.8|8392.8|8391.8|8385.8|214
1638809100000|2021-12-06 16:45:00|8395.8|8389.8|8388.8|8382.8|8395.8|8389.8|8387.8|8381.8|197
1638809400000|2021-12-06 16:50:00|8389.8|8383.8|8385.8|8379.8|8389.8|8383.8|8382.8|8376.8|159
1638809700000|2021-12-06 16:55:00|8387.8|8381.8|8390.8|8384.8|8390.8|8384.8|8383.8|8377.8|163
1638810000000|2021-12-06 17:00:00|8392.8|8386.8|8393.8|8387.8|8397.8|8391.8|8389.8|8383.8|294
1638810300000|2021-12-06 17:05:00|8392.8|8386.8|8395.8|8389.8|8395.8|8389.8|8391.8|8385.8|89
1638810600000|2021-12-06 17:10:00|8396.8|8390.8|8397.8|8391.8|8400.8|8394.8|8394.8|8388.8|93
1638810900000|2021-12-06 17:15:00|8396.8|8390.8|8397.8|8391.8|8399.8|8393.8|8396.8|8390.8|79
1638811200000|2021-12-06 17:20:00|8398.8|8392.8|8395.8|8389.8|8400.8|8394.8|8393.8|8387.8|116
1638811500000|2021-12-06 17:25:00|8396.8|8390.8|8394.8|8388.8|8399.8|8393.8|8394.8|8388.8|70
1638811800000|2021-12-06 17:30:00|8395.8|8389.8|8400.8|8394.8|8402.8|8396.8|8395.8|8389.8|168
1638812100000|2021-12-06 17:35:00|8399.8|8393.8|8400.8|8394.8|8401.8|8395.8|8396.8|8390.8|191
1638812400000|2021-12-06 17:40:00|8401.8|8395.8|8402.8|8396.8|8404.8|8398.8|8398.8|8392.8|297
1638812700000|2021-12-06 17:45:00|8401.8|8395.8|8405.8|8399.8|8407.8|8401.8|8401.8|8395.8|169
1638813000000|2021-12-06 17:50:00|8406.8|8400.8|8406.8|8400.8|8407.8|8401.8|8402.8|8396.8|174
1638813300000|2021-12-06 17:55:00|8405.8|8399.8|8408.8|8402.8|8410.8|8404.8|8404.8|8398.8|133
1638813600000|2021-12-06 18:00:00|8410.8|8404.8|8408.8|8402.8|8410.8|8404.8|8404.8|8398.8|118
1638813900000|2021-12-06 18:05:00|8407.8|8401.8|8405.8|8399.8|8407.8|8401.8|8405.8|8399.8|87
1638814200000|2021-12-06 18:10:00|8406.8|8400.8|8402.8|8396.8|8407.8|8401.8|8402.8|8396.8|244
1638814500000|2021-12-06 18:15:00|8403.8|8397.8|8404.8|8398.8|8406.8|8400.8|8402.8|8396.8|143
1638814800000|2021-12-06 18:20:00|8403.8|8397.8|8403.8|8397.8|8403.8|8397.8|8392.8|8386.8|266
1638815100000|2021-12-06 18:25:00|8402.8|8396.8|8403.8|8397.8|8408.8|8402.8|8402.8|8396.8|53
1638815400000|2021-12-06 18:30:00|8404.8|8398.8|8405.8|8399.8|8407.8|8401.8|8400.8|8394.8|67
1638815700000|2021-12-06 18:35:00|8406.8|8400.8|8406.8|8400.8|8407.8|8401.8|8403.8|8397.8|42
1638816000000|2021-12-06 18:40:00|8408.8|8402.8|8407.8|8401.8|8409.8|8403.8|8405.8|8399.8|32
1638816300000|2021-12-06 18:45:00|8408.8|8402.8|8413.8|8407.8|8413.8|8407.8|8408.8|8402.8|65
1638816600000|2021-12-06 18:50:00|8414.8|8408.8|8415.8|8409.8|8417.8|8411.8|8411.8|8405.8|113
1638816900000|2021-12-06 18:55:00|8414.8|8408.8|8427.9|8404.5|8428|8412.8|8410.8|8404.5|69
1638817200000|2021-12-06 19:00:00|8428|8404.6|8433|8409.6|8434.5|8411.1|8427.8|8404.4|0
1638817500000|2021-12-06 19:05:00|8432.9|8409.5|8433.3|8409.9|8435.3|8411.9|8430|8406.6|0
1638817800000|2021-12-06 19:10:00|8433.4|8410|8438.2|8414.8|8439.2|8415.8|8433.3|8409.9|0
1638818100000|2021-12-06 19:15:00|8438.1|8414.7|8439|8415.6|8441.5|8418.1|8435.4|8412|0
1638818400000|2021-12-06 19:20:00|8438.8|8415.4|8443.2|8419.8|8443.8|8420.4|8436.7|8413.3|0
1638818700000|2021-12-06 19:25:00|8443.3|8419.9|8441.5|8418.1|8446.6|8423.2|8440.1|8416.7|0
1638819000000|2021-12-06 19:30:00|8441.7|8418.3|8439.9|8416.5|8446.9|8423.5|8439.8|8416.4|0
1638819300000|2021-12-06 19:35:00|8440|8416.6|8430|8406.6|8440|8416.6|8430|8406.6|0
1638819600000|2021-12-06 19:40:00|8430.1|8406.7|8420.1|8396.7|8431.1|8407.7|8419.8|8396.4|0
1638819900000|2021-12-06 19:45:00|8420.2|8396.8|8416.6|8393.2|8421.4|8398|8415.8|8392.4|0
1638820200000|2021-12-06 19:50:00|8416.4|8393|8417|8393.6|8417.8|8394.4|8414.8|8391.4|0
1638820500000|2021-12-06 19:55:00|8416.9|8393.5|8417.5|8394.1|8419.5|8396.1|8416.3|8392.9|0
1638820800000|2021-12-06 20:00:00|8417.4|8394|8420.4|8397|8424.4|8401|8417.4|8394|0
1638821100000|2021-12-06 20:05:00|8420.5|8397.1|8422.8|8399.4|8424.6|8401.2|8418.8|8395.4|0
1638821400000|2021-12-06 20:10:00|8422.7|8399.3|8428.9|8405.5|8429.1|8405.7|8421.9|8398.5|0
1638821700000|2021-12-06 20:15:00|8429.1|8405.7|8434.4|8411|8434.8|8411.4|8429|8405.6|0
1638822000000|2021-12-06 20:20:00|8434.3|8410.9|8431.2|8407.8|8435.7|8412.3|8431.2|8407.8|0
1638822300000|2021-12-06 20:25:00|8431.3|8407.9|8426.1|8402.7|8432.2|8408.8|8425.4|8402|0
1638822600000|2021-12-06 20:30:00|8425.9|8402.5|8423.2|8399.8|8428.4|8405|8421.2|8397.8|0
1638822900000|2021-12-06 20:35:00|8423|8399.6|8425.5|8402.1|8425.9|8402.5|8419.8|8396.4|0
1638823200000|2021-12-06 20:40:00|8425.4|8402|8429.2|8405.8|8430.1|8406.7|8421.6|8398.2|0
1638823500000|2021-12-06 20:45:00|8429.1|8405.7|8429.8|8406.4|8430.1|8406.7|8422.7|8399.3|0
1638823800000|2021-12-06 20:50:00|8429.9|8406.5|8438.7|8415.3|8439.5|8416.1|8427.9|8404.5|0
1638824100000|2021-12-06 20:55:00|8438.6|8415.2|8436.9|8413.5|8439.7|8416.3|8432|8408.6|0
1638824400000|2021-12-06 21:00:00|8438|8414.6|8434.3|8410.9|8438|8414.6|8432.1|8408.7|0
1638824700000|2021-12-06 21:05:00|8434.7|8411.3|8436.9|8413.5|8438|8414.6|8433.2|8409.8|0
1638825000000|2021-12-06 21:10:00|8437.3|8413.9|8435.8|8412.4|8438|8414.6|8435.4|8412|0
1638825300000|2021-12-06 21:15:00|8436.2|8412.8|8439.1|8415.7|8439.1|8415.7|8436.2|8412.8|0
1638825600000|2021-12-06 21:20:00|8438.9|8415.5|8437.3|8413.9|8440.9|8417.5|8437.3|8413.9|0
1638825900000|2021-12-06 21:25:00|8436.9|8413.5|8440.6|8417.2|8440.6|8417.2|8436.2|8412.8|0
1638826200000|2021-12-06 21:30:00|8440.2|8416.8|8440.9|8417.5|8442.4|8419|8440|8416.6|0
1638826500000|2021-12-06 21:35:00|8440.5|8417.1|8440.5|8417.1|8441.3|8417.9|8440.2|8416.8|0
1638826800000|2021-12-06 21:40:00|8440.2|8416.8|8440.8|8417.4|8442.7|8419.3|8440.2|8416.8|0
1638827100000|2021-12-06 21:45:00|8441.2|8417.8|8441.5|8418.1|8442.3|8418.9|8440.8|8417.4|0
1638827400000|2021-12-06 21:50:00|8441.2|8417.8|8441.2|8417.8|8441.9|8418.5|8441.2|8417.8|0
1638827700000|2021-12-06 21:55:00|8441.4|8418|8442.9|8419.5|8443.2|8419.8|8441.2|8417.8|0
1638828000000|2021-12-06 22:00:00|8442.6|8419.2|8442.1|8418.7|8442.6|8419.2|8442|8418.6|0
1638828300000|2021-12-06 22:05:00|8442.2|8418.8|8442|8418.6|8442.2|8418.8|8441.9|8418.5|0
1638828600000|2021-12-06 22:10:00|8441.9|8418.5|8442.1|8418.7|8442.2|8418.8|8441.9|8418.5|0
1638828900000|2021-12-06 22:15:00|8442.2|8418.8|8442.2|8418.8|8442.2|8418.8|8442.1|8418.7|0
1638829200000|2021-12-06 22:20:00|8442.1|8418.7|8441.4|8418|8442.2|8418.8|8441.4|8418|0
1638829500000|2021-12-06 22:25:00|8441.9|8418.5|8442|8418.6|8442|8418.6|8441.9|8418.5|0
1638829800000|2021-12-06 22:30:00|8441.4|8418|8442.3|8418.9|8442.3|8418.9|8441.4|8418|0
1638830100000|2021-12-06 22:35:00|8442.1|8418.7|8445.6|8422.2|8446.5|8423.1|8442.1|8418.7|0
1638830400000|2021-12-06 22:40:00|8445.7|8422.3|8445.1|8421.7|8445.7|8422.3|8444.9|8421.5|0
1638830700000|2021-12-06 22:45:00|8445.4|8422|8446.1|8422.7|8446.1|8422.7|8445.4|8422|0
1638831000000|2021-12-06 22:50:00|8445.9|8422.5|8445.8|8422.4|8446.1|8422.7|8445.5|8422.1|0
1638831300000|2021-12-06 22:55:00|8445.9|8422.5|8445.9|8422.5|8445.9|8422.5|8445.2|8421.8|0
1638831600000|2021-12-06 23:00:00|8445.6|8422.2|8447.6|8424.2|8449.4|8426|8445.4|8422|0
1638831900000|2021-12-06 23:05:00|8447.2|8423.8|8445|8421.6|8447.2|8423.8|8444.2|8420.8|0
1638832200000|2021-12-06 23:10:00|8445.7|8422.3|8442.2|8418.8|8446.1|8422.7|8441.8|8418.4|0
1638832500000|2021-12-06 23:15:00|8442|8418.6|8440.7|8417.3|8442.9|8419.5|8440.7|8417.3|0
1638832800000|2021-12-06 23:20:00|8440.3|8416.9|8441.4|8418|8441.6|8418.2|8440.3|8416.9|0
1638833100000|2021-12-06 23:25:00|8441.1|8417.7|8443.3|8419.9|8444|8420.6|8440.7|8417.3|0
1638833400000|2021-12-06 23:30:00|8443.6|8420.2|8442.2|8418.8|8444.4|8421|8440.3|8416.9|0
1638833700000|2021-12-06 23:35:00|8442.4|8419|8441.8|8418.4|8442.9|8419.5|8440.7|8417.3|0
1638834000000|2021-12-06 23:40:00|8441.6|8418.2|8444.4|8421|8444.4|8421|8441.4|8418|0
1638834300000|2021-12-06 23:45:00|8444.2|8420.8|8441.4|8418|8445.5|8422.1|8441.4|8418|0
1638834600000|2021-12-06 23:50:00|8441.6|8418.2|8441.4|8418|8443.2|8419.8|8440.3|8416.9|0
1638834900000|2021-12-06 23:55:00|8441.7|8418.3|8445|8421.6|8446.1|8422.7|8441.7|8418.3|0
1638835200000|2021-12-07 00:00:00|8445.8|8422.4|8441.4|8418|8446.5|8423.1|8441|8417.6|0
1638835500000|2021-12-07 00:05:00|8441.5|8418.1|8443.4|8420|8444.7|8421.3|8440.3|8416.9|0
1638835800000|2021-12-07 00:10:00|8443.6|8420.2|8441|8417.6|8445|8421.6|8440.1|8416.7|0
1638836100000|2021-12-07 00:15:00|8440.8|8417.4|8433|8409.6|8441.4|8418|8432.1|8408.7|0
1638836400000|2021-12-07 00:20:00|8433.3|8409.9|8433.5|8410.1|8437|8413.6|8433.1|8409.7|0
1638836700000|2021-12-07 00:25:00|8433.7|8410.3|8438|8414.6|8438.7|8415.3|8433.7|8410.3|0
1638837000000|2021-12-07 00:30:00|8437.8|8414.4|8439.6|8416.2|8439.9|8416.5|8434.9|8411.5|0
1638837300000|2021-12-07 00:35:00|8439.4|8416|8439.1|8415.7|8439.4|8416|8435.1|8411.7|0
1638837600000|2021-12-07 00:40:00|8439|8415.6|8439.4|8416|8443|8419.6|8437.3|8413.9|0
1638837900000|2021-12-07 00:45:00|8439.3|8415.9|8427.2|8403.8|8439.6|8416.2|8426.5|8403.1|0
1638838200000|2021-12-07 00:50:00|8427.3|8403.9|8437.2|8413.8|8437.4|8414|8426.7|8403.3|0
1638838500000|2021-12-07 00:55:00|8437.4|8414|8442.6|8419.2|8443.4|8420|8437.2|8413.8|0
1638838800000|2021-12-07 01:00:00|8442.8|8419.4|8453.1|8429.7|8455.3|8431.9|8441.7|8418.3|0
1638839100000|2021-12-07 01:05:00|8453.3|8429.9|8443.5|8420.1|8454.7|8431.3|8441.5|8418.1|0
1638839400000|2021-12-07 01:10:00|8443.8|8420.4|8449.1|8425.7|8451.1|8427.7|8442.3|8418.9|0
1638839700000|2021-12-07 01:15:00|8448.6|8425.2|8409.8|8403.8|8448.9|8430.8|8403.8|8397.8|2313
1638840000000|2021-12-07 01:20:00|8410.8|8404.8|8392.8|8386.8|8411.8|8405.8|8391.8|8385.8|1186
1638840300000|2021-12-07 01:25:00|8391.8|8385.8|8384.8|8378.8|8399.8|8393.8|8378.8|8372.8|749
1638840600000|2021-12-07 01:30:00|8385.8|8379.8|8385.8|8379.8|8409.8|8403.8|8380.8|8374.8|4120
1638840900000|2021-12-07 01:35:00|8384.8|8378.8|8387.8|8381.8|8404.8|8398.8|8381.8|8375.8|2202
1638841200000|2021-12-07 01:40:00|8385.8|8379.8|8384.8|8378.8|8392.8|8386.8|8372.8|8366.8|1636
1638841500000|2021-12-07 01:45:00|8382.8|8376.8|8399.8|8393.8|8401.8|8395.8|8374.8|8368.8|1165
1638841800000|2021-12-07 01:50:00|8398.8|8392.8|8399.8|8393.8|8405.8|8399.8|8387.8|8381.8|1104
1638842100000|2021-12-07 01:55:00|8400.8|8394.8|8394.8|8388.8|8403.8|8397.8|8387.8|8381.8|1243
1638842400000|2021-12-07 02:00:00|8393.8|8387.8|8395.8|8389.8|8398.8|8392.8|8383.8|8377.8|724
1638842700000|2021-12-07 02:05:00|8396.8|8390.8|8377.8|8371.8|8407.8|8401.8|8375.8|8369.8|824
1638843000000|2021-12-07 02:10:00|8376.8|8370.8|8355.8|8349.8|8378.8|8372.8|8354.8|8348.8|1385
1638843300000|2021-12-07 02:15:00|8358.8|8352.8|8370.8|8364.8|8374.8|8368.8|8349.8|8343.8|747
1638843600000|2021-12-07 02:20:00|8371.8|8365.8|8383.8|8377.8|8385.8|8379.8|8366.8|8360.8|700
1638843900000|2021-12-07 02:25:00|8382.8|8376.8|8375.8|8369.8|8383.8|8377.8|8372.8|8366.8|350
1638844200000|2021-12-07 02:30:00|8373.8|8367.8|8360.8|8354.8|8378.8|8372.8|8359.8|8353.8|492
1638844500000|2021-12-07 02:35:00|8359.8|8353.8|8376.8|8370.8|8385.8|8379.8|8359.8|8353.8|1067
1638844800000|2021-12-07 02:40:00|8377.8|8371.8|8393.8|8387.8|8394.8|8388.8|8373.8|8367.8|703
1638845100000|2021-12-07 02:45:00|8392.8|8386.8|8387.8|8381.8|8404.8|8398.8|8387.8|8381.8|836
1638845400000|2021-12-07 02:50:00|8386.8|8380.8|8383.8|8377.8|8392.8|8386.8|8379.8|8373.8|485
1638845700000|2021-12-07 02:55:00|8384.8|8378.8|8390.8|8384.8|8394.8|8388.8|8383.8|8377.8|345
1638846000000|2021-12-07 03:00:00|8389.8|8383.8|8402.8|8396.8|8402.8|8396.8|8389.8|8383.8|429
1638846300000|2021-12-07 03:05:00|8401.8|8395.8|8411.8|8405.8|8411.8|8405.8|8398.8|8392.8|507
1638846600000|2021-12-07 03:10:00|8410.8|8404.8|8414.8|8408.8|8419.8|8413.8|8408.8|8402.8|703
1638846900000|2021-12-07 03:15:00|8415.8|8409.8|8404.8|8398.8|8415.8|8409.8|8402.8|8396.8|422
1638847200000|2021-12-07 03:20:00|8403.8|8397.8|8406.8|8400.8|8406.8|8400.8|8400.8|8394.8|318
1638847500000|2021-12-07 03:25:00|8405.8|8399.8|8406.8|8400.8|8415.8|8409.8|8404.8|8398.8|369
1638847800000|2021-12-07 03:30:00|8407.8|8401.8|8407.8|8401.8|8412.8|8406.8|8406.8|8400.8|332
1638848100000|2021-12-07 03:35:00|8409.8|8403.8|8416.8|8410.8|8416.8|8410.8|8409.8|8403.8|303
1638848400000|2021-12-07 03:40:00|8415.8|8409.8|8423.8|8417.8|8424.8|8418.8|8414.8|8408.8|395
1638848700000|2021-12-07 03:45:00|8424.8|8418.8|8420.8|8414.8|8429.8|8423.8|8418.8|8412.8|471
1638849000000|2021-12-07 03:50:00|8421.8|8415.8|8416.8|8410.8|8423.8|8417.8|8415.8|8409.8|366
1638849300000|2021-12-07 03:55:00|8415.8|8409.8|8416.8|8410.8|8422.8|8416.8|8415.8|8409.8|312
1638849600000|2021-12-07 04:00:00|8427.5|8404.1|8429.5|8406.1|8429.9|8406.5|8426.6|8403.2|1
1638849900000|2021-12-07 04:05:00|8429.4|8406|8431.4|8408|8432.3|8408.9|8429.4|8406|0
1638850200000|2021-12-07 04:10:00|8431.7|8408.3|8441.9|8418.5|8442.9|8419.5|8431.7|8408.3|0
1638850500000|2021-12-07 04:15:00|8441.7|8418.3|8439|8415.6|8441.7|8418.3|8438|8414.6|0
1638850800000|2021-12-07 04:20:00|8438.7|8415.3|8440.4|8417|8440.8|8417.4|8438.5|8415.1|0
1638851100000|2021-12-07 04:25:00|8440.7|8417.3|8441|8417.6|8442.2|8418.8|8439.2|8415.8|0
1638851400000|2021-12-07 04:30:00|8441.2|8417.8|8442.2|8418.8|8442.5|8419.1|8441|8417.6|0
1638851700000|2021-12-07 04:35:00|8442.4|8419|8440.9|8417.5|8443.4|8420|8440.9|8417.5|0
1638852000000|2021-12-07 04:40:00|8440.8|8417.4|8443.2|8419.8|8443.4|8420|8440.1|8416.7|0
1638852300000|2021-12-07 04:45:00|8442.9|8419.5|8438.5|8415.1|8443.2|8419.8|8438.5|8415.1|0
1638852600000|2021-12-07 04:50:00|8438.4|8415|8438.8|8415.4|8439.5|8416.1|8437.4|8414|0
1638852900000|2021-12-07 04:55:00|8439|8415.6|8440.1|8416.7|8440.9|8417.5|8438.8|8415.4|0
1638853200000|2021-12-07 05:00:00|8440.9|8417.5|8439.8|8433.8|8444.8|8438.8|8423.8|8417.2|1230
1638853500000|2021-12-07 05:05:00|8440.8|8434.8|8440.8|8434.8|8445.8|8439.8|8436.8|8430.8|434
1638853800000|2021-12-07 05:10:00|8439.8|8433.8|8475.8|8469.8|8478.8|8472.8|8439.8|8433.8|1447
1638854100000|2021-12-07 05:15:00|8476.8|8470.8|8474.8|8468.8|8479.8|8473.8|8469.8|8463.8|690
1638854400000|2021-12-07 05:20:00|8473.8|8467.8|8455.8|8449.8|8474.8|8468.8|8455.8|8449.8|652
1638854700000|2021-12-07 05:25:00|8454.8|8448.8|8449.8|8443.8|8460.8|8454.8|8445.8|8439.8|683
1638855000000|2021-12-07 05:30:00|8448.8|8442.8|8450.8|8444.8|8464.8|8458.8|8447.8|8441.8|634
1638855300000|2021-12-07 05:35:00|8451.8|8445.8|8453.8|8447.8|8460.8|8454.8|8446.8|8440.8|471
1638855600000|2021-12-07 05:40:00|8454.8|8448.8|8453.8|8447.8|8462.8|8456.8|8452.8|8446.8|463
1638855900000|2021-12-07 05:45:00|8454.8|8448.8|8445.8|8439.8|8457.8|8451.8|8438.8|8432.8|883
1638856200000|2021-12-07 05:50:00|8446.8|8440.8|8447.8|8441.8|8449.8|8443.8|8438.8|8432.8|434
1638856500000|2021-12-07 05:55:00|8446.8|8440.8|8450.8|8444.8|8452.8|8446.8|8444.8|8438.8|484
1638856800000|2021-12-07 06:00:00|8449.8|8443.8|8451.8|8445.8|8453.8|8447.8|8446.8|8440.8|686
1638857100000|2021-12-07 06:05:00|8450.8|8444.8|8461.8|8455.8|8466.8|8460.8|8449.8|8443.8|928
1638857400000|2021-12-07 06:10:00|8460.8|8454.8|8465.8|8459.8|8465.8|8459.8|8455.8|8449.8|915
1638857700000|2021-12-07 06:15:00|8463.8|8457.8|8463.8|8457.8|8465.8|8459.8|8457.8|8451.8|516
1638858000000|2021-12-07 06:20:00|8462.8|8456.8|8465.8|8459.8|8466.8|8460.8|8460.8|8454.8|449
1638858300000|2021-12-07 06:25:00|8466.8|8460.8|8465.8|8459.8|8478.8|8472.8|8464.8|8458.8|961
1638858600000|2021-12-07 06:30:00|8466.8|8460.8|8476.8|8470.8|8479.8|8473.8|8465.8|8459.8|642
1638858900000|2021-12-07 06:35:00|8475.8|8469.8|8477.8|8471.8|8482.8|8476.8|8474.8|8468.8|532
1638859200000|2021-12-07 06:40:00|8476.8|8470.8|8486.8|8480.8|8488.8|8482.8|8475.8|8469.8|810
1638859500000|2021-12-07 06:45:00|8487.8|8481.8|8504.8|8498.8|8505.8|8499.8|8484.8|8478.8|2405
1638859800000|2021-12-07 06:50:00|8505.8|8499.8|8534.8|8528.8|8535.8|8529.8|8504.8|8498.8|2505
1638860100000|2021-12-07 06:55:00|8535.8|8529.8|8510.8|8504.8|8535.8|8529.8|8508.8|8502.8|2280
1638860400000|2021-12-07 07:00:00|8511.8|8505.8|8515.8|8509.8|8520.8|8514.8|8504.8|8498.8|1060
1638860700000|2021-12-07 07:05:00|8514.8|8508.8|8523.8|8517.8|8525.8|8519.8|8513.8|8507.8|886
1638861000000|2021-12-07 07:10:00|8524.8|8518.8|8516.8|8510.8|8527.8|8521.8|8515.8|8509.8|1384
1638861300000|2021-12-07 07:15:00|8515.8|8509.8|8515.8|8509.8|8518.8|8512.8|8511.8|8505.8|1215
1638861600000|2021-12-07 07:20:00|8514.8|8508.8|8512.8|8506.8|8517.8|8511.8|8510.8|8504.8|1147
1638861900000|2021-12-07 07:25:00|8511.8|8505.8|8514.8|8508.8|8523.8|8517.8|8509.8|8503.8|1656
1638862200000|2021-12-07 07:30:00|8513.8|8507.8|8509.8|8503.8|8514.8|8508.8|8507.8|8501.8|2175
1638862500000|2021-12-07 07:35:00|8510.8|8504.8|8511.8|8505.8|8518.8|8512.8|8509.8|8503.8|1245
1638862800000|2021-12-07 07:40:00|8510.8|8504.8|8514.8|8508.8|8514.8|8508.8|8502.8|8496.8|1435
1638863100000|2021-12-07 07:45:00|8513.8|8507.8|8519.8|8513.8|8522.8|8516.8|8512.8|8506.8|1514
1638863400000|2021-12-07 07:50:00|8518.8|8512.8|8529.8|8523.8|8532.8|8526.8|8516.8|8510.8|1595
1638863700000|2021-12-07 07:55:00|8528.8|8522.8|8533.8|8527.8|8534.8|8528.8|8522.8|8516.8|2115
1638864000000|2021-12-07 08:00:00|8532.8|8526.8|8533.8|8527.8|8535.8|8529.8|8524.8|8518.8|2100
1638864300000|2021-12-07 08:05:00|8532.8|8526.8|8532.8|8526.8|8536.8|8530.8|8519.8|8513.8|4541
1638864600000|2021-12-07 08:10:00|8531.8|8525.8|8540.8|8534.8|8541.8|8535.8|8527.8|8521.8|2317
1638864900000|2021-12-07 08:15:00|8541.8|8535.8|8545.8|8539.8|8546.8|8540.8|8533.8|8527.8|3306
1638865200000|2021-12-07 08:20:00|8546.8|8540.8|8550.8|8544.8|8550.8|8544.8|8541.8|8535.8|1664
1638865500000|2021-12-07 08:25:00|8551.8|8545.8|8544.8|8538.8|8553.8|8547.8|8543.8|8537.8|1079
1638865800000|2021-12-07 08:30:00|8561|8537.6|8566|8542.6|8566|8542.6|8558.1|8534.7|1
1638866100000|2021-12-07 08:35:00|8565.8|8542.4|8563.8|8540.4|8566.4|8543|8556.4|8533|0
1638866400000|2021-12-07 08:40:00|8564.3|8540.9|8566.6|8543.2|8569.6|8546.2|8562.4|8539|0
1638866700000|2021-12-07 08:45:00|8566.5|8543.1|8567.8|8544.4|8573.9|8550.5|8566.5|8543.1|0
1638867000000|2021-12-07 08:50:00|8568.3|8544.9|8570.4|8547|8570.4|8547|8565.6|8542.2|0
1638867300000|2021-12-07 08:55:00|8569.9|8546.5|8571.7|8548.3|8575.7|8552.3|8569.6|8546.2|0
1638867600000|2021-12-07 09:00:00|8571.5|8548.1|8574.6|8551.2|8577.1|8553.7|8571.5|8548.1|0
1638867900000|2021-12-07 09:05:00|8575.1|8551.7|8580.9|8557.5|8582.6|8559.2|8574.6|8551.2|0
1638868200000|2021-12-07 09:10:00|8581|8557.6|8578.9|8555.5|8582|8558.6|8576.1|8552.7|0
1638868500000|2021-12-07 09:15:00|8550.8|8544.8|8548.8|8542.8|8552.8|8546.8|8542.8|8536.8|668
1638868800000|2021-12-07 09:20:00|8547.8|8541.8|8552.8|8546.8|8554.8|8548.8|8547.8|8541.8|215
1638869100000|2021-12-07 09:25:00|8553.8|8547.8|8559.8|8553.8|8560.8|8554.8|8552.8|8546.8|245
1638869400000|2021-12-07 09:30:00|8560.8|8554.8|8560.8|8554.8|8562.8|8556.8|8559.8|8553.8|413
1638869700000|2021-12-07 09:35:00|8561.8|8555.8|8558.8|8552.8|8562.8|8556.8|8558.8|8552.8|349
1638870000000|2021-12-07 09:40:00|8559.8|8553.8|8561.8|8555.8|8562.8|8556.8|8558.8|8552.8|184
1638870300000|2021-12-07 09:45:00|8562.8|8556.8|8566.8|8560.8|8566.8|8560.8|8562.8|8556.8|83
1638870600000|2021-12-07 09:50:00|8567.8|8561.8|8563.8|8557.8|8567.8|8561.8|8561.8|8555.8|203
1638870900000|2021-12-07 09:55:00|8564.8|8558.8|8564.8|8558.8|8565.8|8559.8|8562.8|8556.8|68
1638871200000|2021-12-07 10:00:00|8564.3|8558.3|8561.3|8555.3|8564.8|8558.8|8559.3|8553.3|198
1638871500000|2021-12-07 10:05:00|8561.8|8555.8|8559.3|8553.3|8561.8|8555.8|8557.3|8551.3|67
1638871800000|2021-12-07 10:10:00|8558.8|8552.8|8559.3|8553.3|8559.3|8553.3|8557.3|8551.3|132
1638872100000|2021-12-07 10:15:00|8558.3|8552.3|8560.3|8554.3|8560.3|8554.3|8557.3|8551.3|77
1638872400000|2021-12-07 10:20:00|8559.8|8553.8|8558.3|8552.3|8560.8|8554.8|8556.3|8550.3|91
1638872700000|2021-12-07 10:25:00|8557.8|8551.8|8557.3|8551.3|8558.3|8552.3|8555.3|8549.3|68
1638873000000|2021-12-07 10:30:00|8556.8|8550.8|8564.3|8558.3|8565.3|8559.3|8556.3|8550.3|176
1638873300000|2021-12-07 10:35:00|8564.8|8558.8|8571.3|8565.3|8571.3|8565.3|8564.8|8558.8|155
1638873600000|2021-12-07 10:40:00|8570.3|8564.3|8572.3|8566.3|8572.3|8566.3|8568.3|8562.3|71
1638873900000|2021-12-07 10:45:00|8571.3|8565.3|8573.3|8567.3|8574.3|8568.3|8571.3|8565.3|86
1638874200000|2021-12-07 10:50:00|8573.8|8567.8|8585.3|8579.3|8585.3|8579.3|8573.8|8567.8|275
1638874500000|2021-12-07 10:55:00|8584.8|8578.8|8586.3|8580.3|8586.3|8580.3|8584.3|8578.3|69
1638874800000|2021-12-07 11:00:00|8585.8|8579.8|8585.3|8579.3|8587.3|8581.3|8584.3|8578.3|115
1638875100000|2021-12-07 11:05:00|8584.3|8578.3|8584.3|8578.3|8585.8|8579.8|8583.3|8577.3|61
1638875400000|2021-12-07 11:10:00|8583.3|8577.3|8582.3|8576.3|8585.3|8579.3|8581.3|8575.3|251
1638875700000|2021-12-07 11:15:00|8582.8|8576.8|8584.3|8578.3|8584.8|8578.8|8582.3|8576.3|56
1638876000000|2021-12-07 11:20:00|8585.8|8579.8|8582.3|8576.3|8586.3|8580.3|8582.3|8576.3|60
1638876300000|2021-12-07 11:25:00|8581.8|8575.8|8579.3|8573.3|8581.8|8575.8|8578.3|8572.3|86
1638876600000|2021-12-07 11:30:00|8579.8|8573.8|8583.3|8577.3|8585.3|8579.3|8579.8|8573.8|75
1638876900000|2021-12-07 11:35:00|8582.3|8576.3|8582.3|8576.3|8583.3|8577.3|8580.3|8574.3|92
1638877200000|2021-12-07 11:40:00|8581.3|8575.3|8586.3|8580.3|8588.3|8582.3|8581.3|8575.3|75
1638877500000|2021-12-07 11:45:00|8585.3|8579.3|8584.3|8578.3|8586.8|8580.8|8584.3|8578.3|51
1638877800000|2021-12-07 11:50:00|8584.8|8578.8|8583.3|8577.3|8586.3|8580.3|8583.3|8577.3|39
1638878100000|2021-12-07 11:55:00|8583.8|8577.8|8583.3|8577.3|8585.3|8579.3|8581.8|8575.8|104
1638878400000|2021-12-07 12:00:00|8581.8|8575.8|8573.3|8567.3|8584.3|8578.3|8573.3|8567.3|236
1638878700000|2021-12-07 12:05:00|8573.8|8567.8|8574.3|8568.3|8575.3|8569.3|8571.3|8565.3|193
1638879000000|2021-12-07 12:10:00|8573.8|8567.8|8571.8|8565.8|8576.3|8570.3|8569.3|8563.3|159
1638879300000|2021-12-07 12:15:00|8572.3|8566.3|8572.3|8566.3|8573.8|8567.8|8571.3|8565.3|66
1638879600000|2021-12-07 12:20:00|8572.8|8566.8|8573.3|8567.3|8575.3|8569.3|8572.3|8566.3|60
1638879900000|2021-12-07 12:25:00|8572.8|8566.8|8572.3|8566.3|8573.3|8567.3|8570.3|8564.3|80
1638880200000|2021-12-07 12:30:00|8571.8|8565.8|8568.3|8562.3|8571.8|8565.8|8565.3|8559.3|111
1638880500000|2021-12-07 12:35:00|8567.8|8561.8|8567.3|8561.3|8569.8|8563.8|8565.3|8559.3|62
1638880800000|2021-12-07 12:40:00|8566.8|8560.8|8570.3|8564.3|8570.3|8564.3|8565.3|8559.3|149
1638881100000|2021-12-07 12:45:00|8569.8|8563.8|8565.3|8559.3|8569.8|8563.8|8565.3|8559.3|46
1638881400000|2021-12-07 12:50:00|8565.8|8559.8|8573.3|8567.3|8574.3|8568.3|8565.8|8559.8|119
1638881700000|2021-12-07 12:55:00|8572.8|8566.8|8570.8|8564.8|8573.3|8567.3|8570.3|8564.3|45
1638882000000|2021-12-07 13:00:00|8571.3|8565.3|8569.3|8563.3|8571.3|8565.3|8567.3|8561.3|134
1638882300000|2021-12-07 13:05:00|8568.3|8562.3|8568.3|8562.3|8569.8|8563.8|8567.3|8561.3|85
1638882600000|2021-12-07 13:10:00|8568.8|8562.8|8574.8|8568.8|8576.3|8570.3|8568.8|8562.8|74
1638882900000|2021-12-07 13:15:00|8575.3|8569.3|8573.3|8567.3|8575.3|8569.3|8571.3|8565.3|56
1638883200000|2021-12-07 13:20:00|8573.8|8567.8|8569.8|8563.8|8574.3|8568.3|8569.3|8563.3|44
1638883500000|2021-12-07 13:25:00|8570.3|8564.3|8571.3|8565.3|8575.3|8569.3|8569.3|8563.3|63
1638883800000|2021-12-07 13:30:00|8570.8|8564.8|8568.8|8562.8|8572.3|8566.3|8568.3|8562.3|86
1638884100000|2021-12-07 13:35:00|8568.3|8562.3|8565.3|8559.3|8572.3|8566.3|8565.3|8559.3|267
1638884400000|2021-12-07 13:40:00|8564.8|8558.8|8566.3|8560.3|8568.3|8562.3|8563.3|8557.3|71
1638884700000|2021-12-07 13:45:00|8567.3|8561.3|8568.3|8562.3|8569.3|8563.3|8564.3|8558.3|78
1638885000000|2021-12-07 13:50:00|8567.8|8561.8|8567.3|8561.3|8569.3|8563.3|8565.3|8559.3|39
1638885300000|2021-12-07 13:55:00|8566.3|8560.3|8564.8|8558.8|8569.8|8563.8|8564.3|8558.3|80
1638885600000|2021-12-07 14:00:00|8564.3|8558.3|8561.3|8555.3|8566.3|8560.3|8559.3|8553.3|68
1638885900000|2021-12-07 14:05:00|8562.3|8556.3|8565.3|8559.3|8567.3|8561.3|8562.3|8556.3|37
1638886200000|2021-12-07 14:10:00|8564.8|8558.8|8559.3|8553.3|8565.3|8559.3|8557.8|8551.8|73
1638886500000|2021-12-07 14:15:00|8559.8|8553.8|8557.8|8551.8|8562.3|8556.3|8557.3|8551.3|69
1638886800000|2021-12-07 14:20:00|8557.3|8551.3|8566.3|8560.3|8567.3|8561.3|8557.3|8551.3|52
1638887100000|2021-12-07 14:25:00|8566.8|8560.8|8568.3|8562.3|8572.3|8566.3|8564.3|8558.3|83
1638887400000|2021-12-07 14:30:00|8567.8|8561.8|8566.3|8560.3|8583.3|8577.3|8561.8|8555.8|1200
1638887700000|2021-12-07 14:35:00|8566.8|8560.8|8543.8|8537.8|8575.3|8569.3|8543.8|8537.8|1008
1638888000000|2021-12-07 14:40:00|8544.3|8538.3|8552.3|8546.3|8555.8|8549.8|8539.3|8533.3|1216
1638888300000|2021-12-07 14:45:00|8551.8|8545.8|8548.3|8542.3|8564.3|8558.3|8546.3|8540.3|727
1638888600000|2021-12-07 14:50:00|8548.8|8542.8|8558.3|8552.3|8560.8|8554.8|8547.3|8541.3|550
1638888900000|2021-12-07 14:55:00|8557.8|8551.8|8567.3|8561.3|8567.3|8561.3|8549.3|8543.3|471
1638889200000|2021-12-07 15:00:00|8568.3|8562.3|8572.8|8566.8|8575.3|8569.3|8565.3|8559.3|718
1638889500000|2021-12-07 15:05:00|8573.3|8567.3|8576.3|8570.3|8578.3|8572.3|8566.3|8560.3|363
1638889800000|2021-12-07 15:10:00|8575.8|8569.8|8586.3|8580.3|8586.8|8580.8|8573.3|8567.3|596
1638890100000|2021-12-07 15:15:00|8585.8|8579.8|8579.3|8573.3|8590.8|8584.8|8577.3|8571.3|505
1638890400000|2021-12-07 15:20:00|8579.8|8573.8|8573.3|8567.3|8581.3|8575.3|8568.8|8562.8|389
1638890700000|2021-12-07 15:25:00|8572.8|8566.8|8566.8|8560.8|8574.3|8568.3|8561.3|8555.3|631
1638891000000|2021-12-07 15:30:00|8567.3|8561.3|8566.3|8560.3|8573.3|8567.3|8563.3|8557.3|208
1638891300000|2021-12-07 15:35:00|8565.8|8559.8|8557.8|8551.8|8567.8|8561.8|8557.3|8551.3|261
1638891600000|2021-12-07 15:40:00|8558.3|8552.3|8554.8|8548.8|8562.3|8556.3|8553.3|8547.3|277
1638891900000|2021-12-07 15:45:00|8554.3|8548.3|8545.3|8539.3|8555.8|8549.8|8543.3|8537.3|578
1638892200000|2021-12-07 15:50:00|8545.8|8539.8|8548.8|8542.8|8555.3|8549.3|8545.3|8539.3|499
1638892500000|2021-12-07 15:55:00|8548.3|8542.3|8540.8|8534.8|8549.8|8543.8|8540.3|8534.3|232
1638892800000|2021-12-07 16:00:00|8541.8|8535.8|8552.8|8546.8|8552.8|8546.8|8541.8|8535.8|301
1638893100000|2021-12-07 16:05:00|8551.8|8545.8|8551.8|8545.8|8553.8|8547.8|8547.8|8541.8|158
1638893400000|2021-12-07 16:10:00|8550.8|8544.8|8544.8|8538.8|8553.8|8547.8|8544.8|8538.8|238
1638893700000|2021-12-07 16:15:00|8545.8|8539.8|8544.8|8538.8|8549.8|8543.8|8541.8|8535.8|441
1638894000000|2021-12-07 16:20:00|8542.8|8536.8|8548.8|8542.8|8552.8|8546.8|8542.8|8536.8|282
1638894300000|2021-12-07 16:25:00|8547.8|8541.8|8543.8|8537.8|8559.8|8553.8|8542.8|8536.8|479
1638894600000|2021-12-07 16:30:00|8542.8|8536.8|8545.8|8539.8|8548.8|8542.8|8540.8|8534.8|507
1638894900000|2021-12-07 16:35:00|8546.8|8540.8|8551.8|8545.8|8554.8|8548.8|8543.8|8537.8|330
1638895200000|2021-12-07 16:40:00|8550.8|8544.8|8557.8|8551.8|8557.8|8551.8|8548.8|8542.8|262
1638895500000|2021-12-07 16:45:00|8556.8|8550.8|8551.8|8545.8|8557.8|8551.8|8547.8|8541.8|340
1638895800000|2021-12-07 16:50:00|8552.8|8546.8|8553.8|8547.8|8557.8|8551.8|8548.8|8542.8|140
1638896100000|2021-12-07 16:55:00|8554.8|8548.8|8559.8|8553.8|8561.8|8555.8|8552.8|8546.8|114
1638896400000|2021-12-07 17:00:00|8558.8|8552.8|8561.8|8555.8|8563.8|8557.8|8556.8|8550.8|157
1638896700000|2021-12-07 17:05:00|8562.8|8556.8|8565.8|8559.8|8568.8|8562.8|8561.8|8555.8|152
1638897000000|2021-12-07 17:10:00|8567.8|8561.8|8564.8|8558.8|8568.8|8562.8|8562.8|8556.8|94
1638897300000|2021-12-07 17:15:00|8563.8|8557.8|8565.8|8559.8|8568.8|8562.8|8562.8|8556.8|61
1638897600000|2021-12-07 17:20:00|8564.8|8558.8|8567.8|8561.8|8569.8|8563.8|8564.8|8558.8|60
1638897900000|2021-12-07 17:25:00|8569.8|8563.8|8565.8|8559.8|8569.8|8563.8|8564.8|8558.8|103
1638898200000|2021-12-07 17:30:00|8564.8|8558.8|8568.8|8562.8|8568.8|8562.8|8563.8|8557.8|83
1638898500000|2021-12-07 17:35:00|8569.8|8563.8|8570.8|8564.8|8570.8|8564.8|8566.8|8560.8|182
1638898800000|2021-12-07 17:40:00|8571.8|8565.8|8569.8|8563.8|8571.8|8565.8|8567.8|8561.8|103
1638899100000|2021-12-07 17:45:00|8568.8|8562.8|8570.8|8564.8|8570.8|8564.8|8566.8|8560.8|120
1638899400000|2021-12-07 17:50:00|8569.8|8563.8|8569.8|8563.8|8573.8|8567.8|8568.8|8562.8|52
1638899700000|2021-12-07 17:55:00|8570.8|8564.8|8572.8|8566.8|8575.8|8569.8|8569.8|8563.8|93
1638900000000|2021-12-07 18:00:00|8570.8|8564.8|8570.8|8564.8|8573.8|8567.8|8570.8|8564.8|68
1638900300000|2021-12-07 18:05:00|8569.8|8563.8|8559.8|8553.8|8569.8|8563.8|8558.8|8552.8|301
1638900600000|2021-12-07 18:10:00|8560.8|8554.8|8547.8|8541.8|8560.8|8554.8|8544.8|8538.8|255
1638900900000|2021-12-07 18:15:00|8548.8|8542.8|8551.8|8545.8|8554.8|8548.8|8547.8|8541.8|154
1638901200000|2021-12-07 18:20:00|8550.8|8544.8|8551.8|8545.8|8551.8|8545.8|8548.8|8542.8|135
1638901500000|2021-12-07 18:25:00|8550.8|8544.8|8551.8|8545.8|8555.8|8549.8|8549.8|8543.8|63
1638901800000|2021-12-07 18:30:00|8552.8|8546.8|8552.8|8546.8|8553.8|8547.8|8551.8|8545.8|81
1638902100000|2021-12-07 18:35:00|8551.8|8545.8|8552.8|8546.8|8554.8|8548.8|8551.8|8545.8|127
1638902400000|2021-12-07 18:40:00|8551.8|8545.8|8552.8|8546.8|8552.8|8546.8|8550.8|8544.8|166
1638902700000|2021-12-07 18:45:00|8551.8|8545.8|8552.8|8546.8|8553.8|8547.8|8551.8|8545.8|154
1638903000000|2021-12-07 18:50:00|8551.8|8545.8|8550.8|8544.8|8552.8|8546.8|8550.8|8544.8|119
1638903300000|2021-12-07 18:55:00|8549.8|8543.8|8565.7|8542.3|8565.7|8549.8|8546.8|8540.8|212
1638903600000|2021-12-07 19:00:00|8565.8|8542.4|8565.1|8541.7|8568.6|8545.2|8562.9|8539.5|0
1638903900000|2021-12-07 19:05:00|8565.2|8541.8|8562.5|8539.1|8565.2|8541.8|8561|8537.6|0
1638904200000|2021-12-07 19:10:00|8562.4|8539|8561.8|8538.4|8562.7|8539.3|8559.6|8536.2|0
1638904500000|2021-12-07 19:15:00|8561.7|8538.3|8561.9|8538.5|8562.2|8538.8|8560.9|8537.5|0
1638904800000|2021-12-07 19:20:00|8561.8|8538.4|8563.7|8540.3|8563.7|8540.3|8560.5|8537.1|0
1638905100000|2021-12-07 19:25:00|8563.6|8540.2|8564.5|8541.1|8568.2|8544.8|8563.2|8539.8|0
1638905400000|2021-12-07 19:30:00|8564.3|8540.9|8563.2|8539.8|8565.1|8541.7|8563.2|8539.8|0
1638905700000|2021-12-07 19:35:00|8563.4|8540|8554.8|8531.4|8563.7|8540.3|8554.5|8531.1|0
1638906000000|2021-12-07 19:40:00|8554.9|8531.5|8559.2|8535.8|8559.2|8535.8|8554.8|8531.4|0
1638906300000|2021-12-07 19:45:00|8559.4|8536|8560.6|8537.2|8560.6|8537.2|8556.4|8533|0
1638906600000|2021-12-07 19:50:00|8560.5|8537.1|8562.7|8539.3|8563.8|8540.4|8560.1|8536.7|0
1638906900000|2021-12-07 19:55:00|8562.6|8539.2|8560.1|8536.7|8566.6|8543.2|8558.7|8535.3|0
1638907200000|2021-12-07 20:00:00|8559.9|8536.5|8560.9|8537.5|8562.5|8539.1|8559.3|8535.9|0
1638907500000|2021-12-07 20:05:00|8561|8537.6|8562.4|8539|8566.1|8542.7|8560.9|8537.5|0
1638907800000|2021-12-07 20:10:00|8562.5|8539.1|8557.2|8533.8|8562.5|8539.1|8556.5|8533.1|0
1638908100000|2021-12-07 20:15:00|8557.3|8533.9|8557.8|8534.4|8560.8|8537.4|8556.5|8533.1|0
1638908400000|2021-12-07 20:20:00|8557.9|8534.5|8556.4|8533|8561.1|8537.7|8556.4|8533|0
1638908700000|2021-12-07 20:25:00|8556.5|8533.1|8551.8|8528.4|8557.9|8534.5|8551.8|8528.4|0
1638909000000|2021-12-07 20:30:00|8552|8528.6|8547.4|8524|8553.9|8530.5|8545.6|8522.2|0
1638909300000|2021-12-07 20:35:00|8547.6|8524.2|8546.9|8523.5|8549.6|8526.2|8546|8522.6|0
1638909600000|2021-12-07 20:40:00|8546.8|8523.4|8543.2|8519.8|8551.9|8528.5|8542.5|8519.1|0
1638909900000|2021-12-07 20:45:00|8543|8519.6|8544|8520.6|8544.5|8521.1|8540.4|8517|0
1638910200000|2021-12-07 20:50:00|8544.2|8520.8|8544.3|8520.9|8544.7|8521.3|8537.1|8513.7|0
1638910500000|2021-12-07 20:55:00|8544.2|8520.8|8558.3|8534.9|8559.5|8536.1|8543|8519.6|0
1638910800000|2021-12-07 21:00:00|8558|8534.6|8559.4|8536|8564.2|8540.8|8556.1|8532.7|0
1638911100000|2021-12-07 21:05:00|8559.8|8536.4|8564.9|8541.5|8567.1|8543.7|8559.4|8536|0
1638911400000|2021-12-07 21:10:00|8564.5|8541.1|8564.9|8541.5|8567.1|8543.7|8563|8539.6|0
1638911700000|2021-12-07 21:15:00|8564.7|8541.3|8572.3|8548.9|8573.8|8550.4|8564.1|8540.7|0
1638912000000|2021-12-07 21:20:00|8571.9|8548.5|8571.3|8547.9|8572.8|8549.4|8570|8546.6|0
1638912300000|2021-12-07 21:25:00|8571.7|8548.3|8571.3|8547.9|8572.8|8549.4|8571.3|8547.9|0
1638912600000|2021-12-07 21:30:00|8571.7|8548.3|8573.1|8549.7|8574.2|8550.8|8571.3|8547.9|0
1638912900000|2021-12-07 21:35:00|8573.5|8550.1|8567.7|8544.3|8573.5|8550.1|8567.7|8544.3|0
1638913200000|2021-12-07 21:40:00|8568|8544.6|8570.6|8547.2|8570.6|8547.2|8567.7|8544.3|0
1638913500000|2021-12-07 21:45:00|8570.2|8546.8|8568.4|8545|8570.6|8547.2|8568|8544.6|0
1638913800000|2021-12-07 21:50:00|8568|8544.6|8569.1|8545.7|8570.2|8546.8|8568|8544.6|0
1638914100000|2021-12-07 21:55:00|8568.7|8545.3|8568.5|8545.1|8569.4|8546|8568.1|8544.7|0
1638914400000|2021-12-07 22:00:00|8568.6|8545.2|8568.5|8545.1|8568.9|8545.5|8568.5|8545.1|0
1638914700000|2021-12-07 22:05:00|8568.6|8545.2|8568.7|8545.3|8569|8545.6|8568.5|8545.1|0
1638915000000|2021-12-07 22:10:00|8568.6|8545.2|8568.8|8545.4|8568.8|8545.4|8568.6|8545.2|0
1638915300000|2021-12-07 22:15:00|8568.7|8545.3|8568.6|8545.2|8568.8|8545.4|8568.5|8545.1|0
1638915600000|2021-12-07 22:20:00|8568.5|8545.1|8569.5|8546.1|8570|8546.6|8568.5|8545.1|0
1638915900000|2021-12-07 22:25:00|8570.2|8546.8|8569.7|8546.3|8570.2|8546.8|8569.1|8545.7|0
1638916200000|2021-12-07 22:30:00|8569.8|8546.4|8569.7|8546.3|8569.8|8546.4|8568.9|8545.5|0
1638916500000|2021-12-07 22:35:00|8569.8|8546.4|8569.1|8545.7|8569.8|8546.4|8569|8545.6|0
1638916800000|2021-12-07 22:40:00|8569|8545.6|8570.2|8546.8|8570.7|8547.3|8568.8|8545.4|0
1638917100000|2021-12-07 22:45:00|8570.3|8546.9|8570.4|8547|8571.2|8547.8|8570.3|8546.9|0
1638917400000|2021-12-07 22:50:00|8570.7|8547.3|8571.5|8548.1|8572.1|8548.7|8570.5|8547.1|0
1638917700000|2021-12-07 22:55:00|8571.6|8548.2|8571.3|8547.9|8571.9|8548.5|8571.2|8547.8|0
1638918000000|2021-12-07 23:00:00|8570.4|8547|8557.6|8534.2|8572.3|8548.9|8556.9|8533.5|0
1638918300000|2021-12-07 23:05:00|8557.8|8534.4|8556.1|8532.7|8558.3|8534.9|8556|8532.6|0
1638918600000|2021-12-07 23:10:00|8556.5|8533.1|8556.1|8532.7|8556.7|8533.3|8553.9|8530.5|0
1638918900000|2021-12-07 23:15:00|8555.8|8532.4|8557.4|8534|8557.8|8534.4|8555.4|8532|0
1638919200000|2021-12-07 23:20:00|8557|8533.6|8556.7|8533.3|8558.1|8534.7|8554.9|8531.5|0
1638919500000|2021-12-07 23:25:00|8556.3|8532.9|8554.8|8531.4|8556.7|8533.3|8554.5|8531.1|0
1638919800000|2021-12-07 23:30:00|8555.1|8531.7|8554.8|8531.4|8555.5|8532.1|8554.4|8531|0
1638920100000|2021-12-07 23:35:00|8554.6|8531.2|8556.6|8533.2|8557.7|8534.3|8554.4|8531|0
1638920400000|2021-12-07 23:40:00|8556.8|8533.4|8556.2|8532.8|8557.7|8534.3|8555.5|8532.1|0
1638920700000|2021-12-07 23:45:00|8555.4|8532|8556.9|8533.5|8559.1|8535.7|8555.1|8531.7|0
1638921000000|2021-12-07 23:50:00|8556.7|8533.3|8557.6|8534.2|8558|8534.6|8555.8|8532.4|0
1638921300000|2021-12-07 23:55:00|8557.4|8534|8556.2|8532.8|8558.4|8535|8554.7|8531.3|0
1638921600000|2021-12-08 00:00:00|8555.8|8532.4|8554.5|8531.1|8556.5|8533.1|8552.9|8529.5|0
1638921900000|2021-12-08 00:05:00|8554.3|8530.9|8552.7|8529.3|8554.7|8531.3|8551.1|8527.7|0
1638922200000|2021-12-08 00:10:00|8552.3|8528.9|8550.5|8527.1|8552.7|8529.3|8549.7|8526.3|0
1638922500000|2021-12-08 00:15:00|8550.1|8526.7|8548.4|8525|8551.8|8528.4|8547|8523.6|0
1638922800000|2021-12-08 00:20:00|8548.5|8525.1|8545.6|8522.2|8551.4|8528|8544.7|8521.3|0
1638923100000|2021-12-08 00:25:00|8545.7|8522.3|8554.8|8531.4|8554.8|8531.4|8545.7|8522.3|0
1638923400000|2021-12-08 00:30:00|8555.1|8531.7|8560.4|8537|8560.5|8537.1|8554.8|8531.4|0
1638923700000|2021-12-08 00:35:00|8560.3|8536.9|8560.6|8537.2|8562.3|8538.9|8559.6|8536.2|0
1638924000000|2021-12-08 00:40:00|8560.7|8537.3|8567.4|8544|8568.1|8544.7|8560.6|8537.2|0
1638924300000|2021-12-08 00:45:00|8567.2|8543.8|8562.3|8538.9|8567.9|8544.5|8560.7|8537.3|0
1638924600000|2021-12-08 00:50:00|8562.5|8539.1|8566.2|8542.8|8567.7|8544.3|8562.4|8539|0
1638924900000|2021-12-08 00:55:00|8566|8542.6|8579.6|8556.2|8580.3|8556.9|8565.5|8542.1|0
1638925200000|2021-12-08 01:00:00|8579.1|8555.7|8572.4|8549|8579.3|8555.9|8571.5|8548.1|0
1638925500000|2021-12-08 01:05:00|8572.6|8549.2|8566.8|8543.4|8577.9|8554.5|8566.3|8542.9|0
1638925800000|2021-12-08 01:10:00|8566.5|8543.1|8570.5|8547.1|8570.5|8547.1|8563.8|8540.4|0
1638926100000|2021-12-08 01:15:00|8570.8|8547.4|8565.8|8559.8|8575.8|8569.8|8536.8|8530.8|1891
1638926400000|2021-12-08 01:20:00|8566.8|8560.8|8558.8|8552.8|8572.8|8566.8|8555.8|8549.8|951
1638926700000|2021-12-08 01:25:00|8554.8|8548.8|8551.8|8545.8|8561.8|8555.8|8551.8|8545.8|497
1638927000000|2021-12-08 01:30:00|8550.8|8544.8|8531.8|8525.8|8563.8|8557.8|8520.8|8514.8|3645
1638927300000|2021-12-08 01:35:00|8530.8|8524.8|8515.8|8509.8|8542.8|8536.8|8514.8|8508.8|2023
1638927600000|2021-12-08 01:40:00|8517.8|8511.8|8535.8|8529.8|8542.8|8536.8|8514.8|8508.8|1565
1638927900000|2021-12-08 01:45:00|8536.8|8530.8|8536.8|8530.8|8541.8|8535.8|8523.8|8517.8|1040
1638928200000|2021-12-08 01:50:00|8535.8|8529.8|8520.8|8514.8|8543.8|8537.8|8520.8|8514.8|828
1638928500000|2021-12-08 01:55:00|8521.8|8515.8|8520.8|8514.8|8527.8|8521.8|8509.8|8503.8|1239
1638928800000|2021-12-08 02:00:00|8521.8|8515.8|8528.8|8522.8|8531.8|8525.8|8516.8|8510.8|682
1638929100000|2021-12-08 02:05:00|8529.8|8523.8|8513.8|8507.8|8542.8|8536.8|8512.8|8506.8|955
1638929400000|2021-12-08 02:10:00|8512.8|8506.8|8504.8|8498.8|8512.8|8506.8|8495.8|8489.8|1165
1638929700000|2021-12-08 02:15:00|8505.8|8499.8|8529.8|8523.8|8530.8|8524.8|8504.8|8498.8|633
1638930000000|2021-12-08 02:20:00|8530.8|8524.8|8537.8|8531.8|8544.8|8538.8|8528.8|8522.8|709
1638930300000|2021-12-08 02:25:00|8538.8|8532.8|8539.8|8533.8|8551.8|8545.8|8533.8|8527.8|867
1638930600000|2021-12-08 02:30:00|8537.8|8531.8|8544.8|8538.8|8548.8|8542.8|8525.8|8519.8|546
1638930900000|2021-12-08 02:35:00|8543.8|8537.8|8557.8|8551.8|8560.8|8554.8|8542.8|8536.8|640
1638931200000|2021-12-08 02:40:00|8558.8|8552.8|8566.8|8560.8|8567.8|8561.8|8552.8|8546.8|718
1638931500000|2021-12-08 02:45:00|8567.8|8561.8|8568.8|8562.8|8578.8|8572.8|8565.8|8559.8|757
1638931800000|2021-12-08 02:50:00|8569.8|8563.8|8553.8|8547.8|8573.8|8567.8|8552.8|8546.8|736
1638932100000|2021-12-08 02:55:00|8554.8|8548.8|8559.8|8553.8|8564.8|8558.8|8552.8|8546.8|437
1638932400000|2021-12-08 03:00:00|8560.8|8554.8|8561.8|8555.8|8561.8|8555.8|8549.8|8543.8|456
1638932700000|2021-12-08 03:05:00|8560.8|8554.8|8559.8|8553.8|8560.8|8554.8|8547.8|8541.8|424
1638933000000|2021-12-08 03:10:00|8560.8|8554.8|8557.8|8551.8|8565.8|8559.8|8552.8|8546.8|379
1638933300000|2021-12-08 03:15:00|8556.8|8550.8|8546.8|8540.8|8560.8|8554.8|8546.8|8540.8|531
1638933600000|2021-12-08 03:20:00|8545.8|8539.8|8551.8|8545.8|8551.8|8545.8|8532.8|8526.8|647
1638933900000|2021-12-08 03:25:00|8550.8|8544.8|8549.8|8543.8|8552.8|8546.8|8542.8|8536.8|442
1638934200000|2021-12-08 03:30:00|8548.8|8542.8|8536.8|8530.8|8548.8|8542.8|8535.8|8529.8|704
1638934500000|2021-12-08 03:35:00|8535.8|8529.8|8536.8|8530.8|8536.8|8530.8|8528.8|8522.8|620
1638934800000|2021-12-08 03:40:00|8537.8|8531.8|8530.8|8524.8|8538.8|8532.8|8530.8|8524.8|603
1638935100000|2021-12-08 03:45:00|8529.8|8523.8|8515.8|8509.8|8531.8|8525.8|8515.8|8509.8|697
1638935400000|2021-12-08 03:50:00|8514.8|8508.8|8522.8|8516.8|8522.8|8516.8|8514.8|8508.8|463
1638935700000|2021-12-08 03:55:00|8521.8|8515.8|8518.8|8512.8|8522.8|8516.8|8516.8|8510.8|317
1638936000000|2021-12-08 04:00:00|8526.8|8503.4|8528.2|8504.8|8529.2|8505.8|8526.3|8502.9|0
1638936300000|2021-12-08 04:05:00|8528.3|8504.9|8528.6|8505.2|8530.6|8507.2|8527.5|8504.1|0
1638936600000|2021-12-08 04:10:00|8528.9|8505.5|8532.1|8508.7|8532.8|8509.4|8528.3|8504.9|0
1638936900000|2021-12-08 04:15:00|8532.2|8508.8|8532.1|8508.7|8534.2|8510.8|8532.1|8508.7|0
1638937200000|2021-12-08 04:20:00|8532.2|8508.8|8531.8|8508.4|8534.4|8511|8530.8|8507.4|0
1638937500000|2021-12-08 04:25:00|8532|8508.6|8531.3|8507.9|8533.2|8509.8|8530.6|8507.2|0
1638937800000|2021-12-08 04:30:00|8531.4|8508|8531.8|8508.4|8532.6|8509.2|8530.2|8506.8|0
1638938100000|2021-12-08 04:35:00|8532|8508.6|8529.9|8506.5|8532|8508.6|8529.4|8506|0
1638938400000|2021-12-08 04:40:00|8529.7|8506.3|8529.2|8505.8|8529.9|8506.5|8527.5|8504.1|0
1638938700000|2021-12-08 04:45:00|8529|8505.6|8526.5|8503.1|8529.4|8506|8526.5|8503.1|0
1638939000000|2021-12-08 04:50:00|8526.7|8503.3|8521|8497.6|8527.2|8503.8|8520.7|8497.3|0
1638939300000|2021-12-08 04:55:00|8521.1|8497.7|8524.5|8501.1|8525.2|8501.8|8520.9|8497.5|0
1638939600000|2021-12-08 05:00:00|8524.7|8501.3|8517.8|8511.8|8525.8|8519.8|8514.8|8501.3|838
1638939900000|2021-12-08 05:05:00|8516.8|8510.8|8509.8|8503.8|8519.8|8513.8|8504.8|8498.8|731
1638940200000|2021-12-08 05:10:00|8510.8|8504.8|8507.8|8501.8|8514.8|8508.8|8504.8|8498.8|374
1638940500000|2021-12-08 05:15:00|8506.8|8500.8|8507.8|8501.8|8511.8|8505.8|8504.8|8498.8|287
1638940800000|2021-12-08 05:20:00|8508.8|8502.8|8504.8|8498.8|8509.8|8503.8|8500.8|8494.8|485
1638941100000|2021-12-08 05:25:00|8505.8|8499.8|8528.8|8522.8|8528.8|8522.8|8505.8|8499.8|519
1638941400000|2021-12-08 05:30:00|8527.8|8521.8|8522.8|8516.8|8528.8|8522.8|8517.8|8511.8|445
1638941700000|2021-12-08 05:35:00|8523.8|8517.8|8525.8|8519.8|8531.8|8525.8|8518.8|8512.8|420
1638942000000|2021-12-08 05:40:00|8526.8|8520.8|8519.8|8513.8|8533.8|8527.8|8518.8|8512.8|320
1638942300000|2021-12-08 05:45:00|8517.8|8511.8|8512.8|8506.8|8518.8|8512.8|8509.8|8503.8|496
1638942600000|2021-12-08 05:50:00|8513.8|8507.8|8520.8|8514.8|8522.8|8516.8|8513.8|8507.8|270
1638942900000|2021-12-08 05:55:00|8519.8|8513.8|8531.8|8525.8|8532.8|8526.8|8518.8|8512.8|543
1638943200000|2021-12-08 06:00:00|8530.8|8524.8|8522.8|8516.8|8535.8|8529.8|8521.8|8515.8|383
1638943500000|2021-12-08 06:05:00|8521.8|8515.8|8521.8|8515.8|8525.8|8519.8|8518.8|8512.8|348
1638943800000|2021-12-08 06:10:00|8522.8|8516.8|8522.8|8516.8|8526.8|8520.8|8519.8|8513.8|251
1638944100000|2021-12-08 06:15:00|8523.8|8517.8|8531.8|8525.8|8534.8|8528.8|8523.8|8517.8|331
1638944400000|2021-12-08 06:20:00|8532.8|8526.8|8532.8|8526.8|8537.8|8531.8|8531.8|8525.8|378
1638944700000|2021-12-08 06:25:00|8533.8|8527.8|8535.8|8529.8|8539.8|8533.8|8531.8|8525.8|439
1638945000000|2021-12-08 06:30:00|8537.8|8531.8|8544.8|8538.8|8545.8|8539.8|8535.8|8529.8|378
1638945300000|2021-12-08 06:35:00|8545.8|8539.8|8546.8|8540.8|8547.8|8541.8|8539.8|8533.8|342
1638945600000|2021-12-08 06:40:00|8545.8|8539.8|8544.8|8538.8|8550.8|8544.8|8544.8|8538.8|356
1638945900000|2021-12-08 06:45:00|8545.8|8539.8|8552.8|8546.8|8553.8|8547.8|8545.8|8539.8|859
1638946200000|2021-12-08 06:50:00|8553.8|8547.8|8544.8|8538.8|8553.8|8547.8|8543.8|8537.8|475
1638946500000|2021-12-08 06:55:00|8543.8|8537.8|8542.8|8536.8|8548.8|8542.8|8541.8|8535.8|395
1638946800000|2021-12-08 07:00:00|8543.8|8537.8|8538.8|8532.8|8547.8|8541.8|8537.8|8531.8|520
1638947100000|2021-12-08 07:05:00|8537.8|8531.8|8540.8|8534.8|8541.8|8535.8|8534.8|8528.8|398
1638947400000|2021-12-08 07:10:00|8541.8|8535.8|8542.8|8536.8|8542.8|8536.8|8537.8|8531.8|349
1638947700000|2021-12-08 07:15:00|8541.8|8535.8|8536.8|8530.8|8542.8|8536.8|8533.8|8527.8|1471
1638948000000|2021-12-08 07:20:00|8535.8|8529.8|8535.8|8529.8|8536.8|8530.8|8531.8|8525.8|440
1638948300000|2021-12-08 07:25:00|8534.8|8528.8|8532.8|8526.8|8535.8|8529.8|8528.8|8522.8|405
1638948600000|2021-12-08 07:30:00|8533.8|8527.8|8528.8|8522.8|8533.8|8527.8|8525.8|8519.8|490
1638948900000|2021-12-08 07:35:00|8529.8|8523.8|8526.8|8520.8|8531.8|8525.8|8523.8|8517.8|518
1638949200000|2021-12-08 07:40:00|8525.8|8519.8|8523.8|8517.8|8526.8|8520.8|8516.8|8510.8|654
1638949500000|2021-12-08 07:45:00|8524.8|8518.8|8525.8|8519.8|8526.8|8520.8|8521.8|8515.8|698
1638949800000|2021-12-08 07:50:00|8526.8|8520.8|8531.8|8525.8|8532.8|8526.8|8523.8|8517.8|879
1638950100000|2021-12-08 07:55:00|8532.8|8526.8|8526.8|8520.8|8532.8|8526.8|8522.8|8516.8|1727
1638950400000|2021-12-08 08:00:00|8527.8|8521.8|8528.8|8522.8|8529.8|8523.8|8523.8|8517.8|1127
1638950700000|2021-12-08 08:05:00|8529.8|8523.8|8534.8|8528.8|8539.8|8533.8|8528.8|8522.8|4840
1638951000000|2021-12-08 08:10:00|8535.8|8529.8|8543.8|8537.8|8544.8|8538.8|8533.8|8527.8|2415
1638951300000|2021-12-08 08:15:00|8542.8|8536.8|8533.8|8527.8|8542.8|8536.8|8529.8|8523.8|1235
1638951600000|2021-12-08 08:20:00|8532.8|8526.8|8533.8|8527.8|8535.8|8529.8|8528.8|8522.8|859
1638951900000|2021-12-08 08:25:00|8534.8|8528.8|8534.8|8528.8|8543.8|8537.8|8531.8|8525.8|820
1638952200000|2021-12-08 08:30:00|8543.2|8519.8|8553|8529.6|8553|8529.6|8537.9|8514.5|0
1638952500000|2021-12-08 08:35:00|8553.4|8530|8550.4|8527|8553.4|8530|8547.6|8524.2|0
1638952800000|2021-12-08 08:40:00|8550.2|8526.8|8548.2|8524.8|8550.9|8527.5|8546.7|8523.3|0
1638953100000|2021-12-08 08:45:00|8547.7|8524.3|8541.1|8517.7|8547.9|8524.5|8540.9|8517.5|0
1638953400000|2021-12-08 08:50:00|8541|8517.6|8542.9|8519.5|8543.2|8519.8|8537.8|8514.4|0
1638953700000|2021-12-08 08:55:00|8543.1|8519.7|8550.6|8527.2|8551.1|8527.7|8542.1|8518.7|0
1638954000000|2021-12-08 09:00:00|8550.5|8527.1|8546.8|8523.4|8550.6|8527.2|8544.8|8521.4|0
1638954300000|2021-12-08 09:05:00|8546.1|8522.7|8546.7|8523.3|8549.6|8526.2|8544.3|8520.9|0
1638954600000|2021-12-08 09:10:00|8546.2|8522.8|8541.6|8518.2|8546.9|8523.5|8540.6|8517.2|0
1638954900000|2021-12-08 09:15:00|8526.8|8520.8|8532.8|8526.8|8544.8|8538.8|8526.8|8520.8|373
1638955200000|2021-12-08 09:20:00|8531.8|8525.8|8533.8|8527.8|8534.8|8528.8|8528.8|8522.8|88
1638955500000|2021-12-08 09:25:00|8534.8|8528.8|8530.8|8524.8|8534.8|8528.8|8530.8|8524.8|46
1638955800000|2021-12-08 09:30:00|8531.8|8525.8|8536.8|8530.8|8538.8|8532.8|8531.8|8525.8|79
1638956100000|2021-12-08 09:35:00|8534.8|8528.8|8542.8|8536.8|8543.8|8537.8|8534.8|8528.8|64
1638956400000|2021-12-08 09:40:00|8544.8|8538.8|8540.8|8534.8|8545.8|8539.8|8540.8|8534.8|32
1638956700000|2021-12-08 09:45:00|8541.8|8535.8|8532.8|8526.8|8541.8|8535.8|8531.8|8525.8|136
1638957000000|2021-12-08 09:50:00|8533.8|8527.8|8533.8|8527.8|8535.8|8529.8|8532.8|8526.8|38
1638957300000|2021-12-08 09:55:00|8535.8|8529.8|8538.8|8532.8|8539.8|8533.8|8535.8|8529.8|29
1638957600000|2021-12-08 10:00:00|8539.3|8533.3|8535.3|8529.3|8541.3|8535.3|8535.3|8529.3|65
1638957900000|2021-12-08 10:05:00|8534.8|8528.8|8540.3|8534.3|8540.3|8534.3|8534.8|8528.8|62
1638958200000|2021-12-08 10:10:00|8540.8|8534.8|8542.3|8536.3|8542.3|8536.3|8538.3|8532.3|47
1638958500000|2021-12-08 10:15:00|8541.8|8535.8|8547.3|8541.3|8547.3|8541.3|8541.3|8535.3|80
1638958800000|2021-12-08 10:20:00|8546.8|8540.8|8548.3|8542.3|8549.3|8543.3|8546.3|8540.3|147
1638959100000|2021-12-08 10:25:00|8547.3|8541.3|8542.3|8536.3|8548.3|8542.3|8541.3|8535.3|48
1638959400000|2021-12-08 10:30:00|8541.8|8535.8|8539.8|8533.8|8543.3|8537.3|8536.3|8530.3|117
1638959700000|2021-12-08 10:35:00|8540.3|8534.3|8530.8|8524.8|8540.3|8534.3|8529.3|8523.3|78
1638960000000|2021-12-08 10:40:00|8530.3|8524.3|8529.8|8523.8|8534.3|8528.3|8527.3|8521.3|44
1638960300000|2021-12-08 10:45:00|8530.3|8524.3|8529.8|8523.8|8530.3|8524.3|8525.8|8519.8|94
1638960600000|2021-12-08 10:50:00|8530.3|8524.3|8529.8|8523.8|8530.8|8524.8|8527.3|8521.3|13
1638960900000|2021-12-08 10:55:00|8530.3|8524.3|8526.3|8520.3|8531.3|8525.3|8526.3|8520.3|35
1638961200000|2021-12-08 11:00:00|8525.3|8519.3|8520.3|8514.3|8525.3|8519.3|8520.3|8514.3|86
1638961500000|2021-12-08 11:05:00|8519.8|8513.8|8522.3|8516.3|8524.3|8518.3|8518.3|8512.3|171
1638961800000|2021-12-08 11:10:00|8522.8|8516.8|8529.3|8523.3|8531.8|8525.8|8522.3|8516.3|38
1638962100000|2021-12-08 11:15:00|8529.8|8523.8|8528.8|8522.8|8531.3|8525.3|8525.3|8519.3|31
1638962400000|2021-12-08 11:20:00|8529.3|8523.3|8528.8|8522.8|8533.8|8527.8|8527.8|8521.8|51
1638962700000|2021-12-08 11:25:00|8528.3|8522.3|8528.8|8522.8|8531.3|8525.3|8527.8|8521.8|33
1638963000000|2021-12-08 11:30:00|8528.3|8522.3|8531.3|8525.3|8532.3|8526.3|8528.3|8522.3|3
1638963300000|2021-12-08 11:35:00|8530.8|8524.8|8530.8|8524.8|8530.8|8524.8|8528.3|8522.3|3
1638963600000|2021-12-08 11:40:00|8530.3|8524.3|8533.3|8527.3|8534.3|8528.3|8528.8|8522.8|6
1638963900000|2021-12-08 11:45:00|8532.8|8526.8|8549.8|8543.8|8560.3|8554.3|8527.3|8521.3|825
1638964200000|2021-12-08 11:50:00|8550.3|8544.3|8557.8|8551.8|8560.3|8554.3|8549.8|8543.8|78
1638964500000|2021-12-08 11:55:00|8558.3|8552.3|8556.3|8550.3|8562.3|8556.3|8554.3|8548.3|108
1638964800000|2021-12-08 12:00:00|8555.8|8549.8|8557.3|8551.3|8559.8|8553.8|8554.3|8548.3|91
1638965100000|2021-12-08 12:05:00|8556.8|8550.8|8548.8|8542.8|8558.3|8552.3|8548.3|8542.3|156
1638965400000|2021-12-08 12:10:00|8548.3|8542.3|8546.8|8540.8|8548.8|8542.8|8539.8|8533.8|151
1638965700000|2021-12-08 12:15:00|8546.3|8540.3|8549.3|8543.3|8550.3|8544.3|8545.8|8539.8|34
1638966000000|2021-12-08 12:20:00|8548.8|8542.8|8544.3|8538.3|8551.3|8545.3|8543.3|8537.3|38
1638966300000|2021-12-08 12:25:00|8544.8|8538.8|8545.3|8539.3|8546.8|8540.8|8542.3|8536.3|38
1638966600000|2021-12-08 12:30:00|8544.3|8538.3|8547.3|8541.3|8549.3|8543.3|8543.8|8537.8|43
1638966900000|2021-12-08 12:35:00|8546.8|8540.8|8550.3|8544.3|8550.3|8544.3|8546.3|8540.3|103
1638967200000|2021-12-08 12:40:00|8549.3|8543.3|8544.3|8538.3|8551.3|8545.3|8542.3|8536.3|195
1638967500000|2021-12-08 12:45:00|8543.8|8537.8|8544.3|8538.3|8545.8|8539.8|8539.8|8533.8|177
1638967800000|2021-12-08 12:50:00|8545.3|8539.3|8545.3|8539.3|8548.8|8542.8|8544.8|8538.8|944
1638968100000|2021-12-08 12:55:00|8544.8|8538.8|8546.8|8540.8|8548.3|8542.3|8542.3|8536.3|72
1638968400000|2021-12-08 13:00:00|8547.3|8541.3|8543.3|8537.3|8547.3|8541.3|8542.8|8536.8|84
1638968700000|2021-12-08 13:05:00|8542.8|8536.8|8542.3|8536.3|8544.3|8538.3|8541.3|8535.3|20
1638969000000|2021-12-08 13:10:00|8542.8|8536.8|8545.3|8539.3|8546.3|8540.3|8541.8|8535.8|48
1638969300000|2021-12-08 13:15:00|8544.8|8538.8|8546.8|8540.8|8547.8|8541.8|8543.3|8537.3|63
1638969600000|2021-12-08 13:20:00|8546.3|8540.3|8536.3|8530.3|8547.3|8541.3|8536.3|8530.3|67
1638969900000|2021-12-08 13:25:00|8535.8|8529.8|8536.3|8530.3|8540.3|8534.3|8535.8|8529.8|36
1638970200000|2021-12-08 13:30:00|8535.8|8529.8|8537.3|8531.3|8537.3|8531.3|8534.3|8528.3|42
1638970500000|2021-12-08 13:35:00|8538.3|8532.3|8537.3|8531.3|8543.3|8537.3|8535.8|8529.8|71
1638970800000|2021-12-08 13:40:00|8536.3|8530.3|8541.3|8535.3|8542.3|8536.3|8535.3|8529.3|14
1638971100000|2021-12-08 13:45:00|8541.8|8535.8|8541.3|8535.3|8543.3|8537.3|8540.3|8534.3|35
1638971400000|2021-12-08 13:50:00|8541.8|8535.8|8543.3|8537.3|8543.8|8537.8|8541.3|8535.3|48
1638971700000|2021-12-08 13:55:00|8542.8|8536.8|8542.3|8536.3|8544.8|8538.8|8541.3|8535.3|32
1638972000000|2021-12-08 14:00:00|8541.8|8535.8|8536.3|8530.3|8542.8|8536.8|8535.8|8529.8|17
1638972300000|2021-12-08 14:05:00|8536.8|8530.8|8534.3|8528.3|8537.3|8531.3|8533.3|8527.3|49
1638972600000|2021-12-08 14:10:00|8534.8|8528.8|8536.3|8530.3|8537.3|8531.3|8532.8|8526.8|79
1638972900000|2021-12-08 14:15:00|8536.8|8530.8|8539.3|8533.3|8540.3|8534.3|8536.3|8530.3|10
1638973200000|2021-12-08 14:20:00|8538.8|8532.8|8535.3|8529.3|8538.8|8532.8|8535.3|8529.3|34
1638973500000|2021-12-08 14:25:00|8535.8|8529.8|8536.8|8530.8|8538.3|8532.3|8534.3|8528.3|67
1638973800000|2021-12-08 14:30:00|8537.3|8531.3|8524.8|8518.8|8540.3|8534.3|8514.3|8508.3|738
1638974100000|2021-12-08 14:35:00|8525.3|8519.3|8516.8|8510.8|8534.3|8528.3|8516.8|8510.8|507
1638974400000|2021-12-08 14:40:00|8517.3|8511.3|8543.8|8537.8|8543.8|8537.8|8516.3|8510.3|532
1638974700000|2021-12-08 14:45:00|8543.3|8537.3|8553.3|8547.3|8555.3|8549.3|8539.3|8533.3|336
1638975000000|2021-12-08 14:50:00|8552.8|8546.8|8552.3|8546.3|8561.3|8555.3|8550.3|8544.3|406
1638975300000|2021-12-08 14:55:00|8551.8|8545.8|8552.3|8546.3|8559.3|8553.3|8549.3|8543.3|388
1638975600000|2021-12-08 15:00:00|8551.8|8545.8|8547.3|8541.3|8556.8|8550.8|8543.8|8537.8|239
1638975900000|2021-12-08 15:05:00|8546.8|8540.8|8542.8|8536.8|8554.8|8548.8|8536.3|8530.3|310
1638976200000|2021-12-08 15:10:00|8543.3|8537.3|8547.3|8541.3|8556.3|8550.3|8542.8|8536.8|352
1638976500000|2021-12-08 15:15:00|8546.8|8540.8|8553.8|8547.8|8557.3|8551.3|8545.8|8539.8|138
1638976800000|2021-12-08 15:20:00|8554.3|8548.3|8557.8|8551.8|8560.8|8554.8|8553.3|8547.3|124
1638977100000|2021-12-08 15:25:00|8557.3|8551.3|8551.8|8545.8|8560.8|8554.8|8551.3|8545.3|124
1638977400000|2021-12-08 15:30:00|8552.3|8546.3|8566.3|8560.3|8568.3|8562.3|8549.8|8543.8|252
1638977700000|2021-12-08 15:35:00|8565.8|8559.8|8575.3|8569.3|8577.3|8571.3|8563.3|8557.3|481
1638978000000|2021-12-08 15:40:00|8575.8|8569.8|8571.3|8565.3|8577.3|8571.3|8569.3|8563.3|405
1638978300000|2021-12-08 15:45:00|8570.8|8564.8|8573.8|8567.8|8575.3|8569.3|8570.3|8564.3|466
1638978600000|2021-12-08 15:50:00|8573.3|8567.3|8583.8|8577.8|8584.3|8578.3|8572.3|8566.3|310
1638978900000|2021-12-08 15:55:00|8584.3|8578.3|8600.8|8594.8|8600.8|8594.8|8583.3|8577.3|694
1638979200000|2021-12-08 16:00:00|8599.8|8593.8|8585.8|8579.8|8599.8|8593.8|8584.8|8578.8|343
1638979500000|2021-12-08 16:05:00|8586.8|8580.8|8587.8|8581.8|8591.8|8585.8|8585.8|8579.8|158
1638979800000|2021-12-08 16:10:00|8586.8|8580.8|8597.8|8591.8|8598.8|8592.8|8586.8|8580.8|154
1638980100000|2021-12-08 16:15:00|8598.8|8592.8|8594.8|8588.8|8598.8|8592.8|8592.8|8586.8|142
1638980400000|2021-12-08 16:20:00|8593.8|8587.8|8604.8|8598.8|8604.8|8598.8|8591.8|8585.8|159
1638980700000|2021-12-08 16:25:00|8603.8|8597.8|8597.8|8591.8|8604.8|8598.8|8596.8|8590.8|184
1638981000000|2021-12-08 16:30:00|8598.8|8592.8|8596.8|8590.8|8606.8|8600.8|8588.8|8582.8|728
1638981300000|2021-12-08 16:35:00|8595.8|8589.8|8601.8|8595.8|8606.8|8600.8|8595.8|8589.8|205
1638981600000|2021-12-08 16:40:00|8603.8|8597.8|8602.8|8596.8|8604.8|8598.8|8598.8|8592.8|407
1638981900000|2021-12-08 16:45:00|8603.8|8597.8|8611.8|8605.8|8612.8|8606.8|8600.8|8594.8|263
1638982200000|2021-12-08 16:50:00|8610.8|8604.8|8609.8|8603.8|8614.8|8608.8|8603.8|8597.8|142
1638982500000|2021-12-08 16:55:00|8608.8|8602.8|8611.8|8605.8|8611.8|8605.8|8605.8|8599.8|158
1638982800000|2021-12-08 17:00:00|8609.8|8603.8|8608.8|8602.8|8612.8|8606.8|8606.8|8600.8|50
1638983100000|2021-12-08 17:05:00|8607.8|8601.8|8612.8|8606.8|8612.8|8606.8|8607.8|8601.8|29
1638983400000|2021-12-08 17:10:00|8611.8|8605.8|8613.8|8607.8|8613.8|8607.8|8609.8|8603.8|106
1638983700000|2021-12-08 17:15:00|8612.8|8606.8|8613.8|8607.8|8615.8|8609.8|8609.8|8603.8|94
1638984000000|2021-12-08 17:20:00|8612.8|8606.8|8607.8|8601.8|8612.8|8606.8|8604.8|8598.8|143
1638984300000|2021-12-08 17:25:00|8608.8|8602.8|8605.8|8599.8|8610.8|8604.8|8605.8|8599.8|87
1638984600000|2021-12-08 17:30:00|8606.8|8600.8|8604.8|8598.8|8607.8|8601.8|8603.8|8597.8|144
1638984900000|2021-12-08 17:35:00|8605.8|8599.8|8608.8|8602.8|8608.8|8602.8|8604.8|8598.8|12
1638985200000|2021-12-08 17:40:00|8609.8|8603.8|8611.8|8605.8|8612.8|8606.8|8607.8|8601.8|98
1638985500000|2021-12-08 17:45:00|8610.8|8604.8|8606.8|8600.8|8610.8|8604.8|8603.8|8597.8|95
1638985800000|2021-12-08 17:50:00|8607.8|8601.8|8603.8|8597.8|8607.8|8601.8|8602.8|8596.8|86
1638986100000|2021-12-08 17:55:00|8601.8|8595.8|8599.8|8593.8|8604.8|8598.8|8599.8|8593.8|82
1638986400000|2021-12-08 18:00:00|8600.8|8594.8|8598.8|8592.8|8602.8|8596.8|8598.8|8592.8|68
1638986700000|2021-12-08 18:05:00|8597.8|8591.8|8598.8|8592.8|8599.8|8593.8|8595.8|8589.8|149
1638987000000|2021-12-08 18:10:00|8599.8|8593.8|8596.8|8590.8|8600.8|8594.8|8594.8|8588.8|59
1638987300000|2021-12-08 18:15:00|8597.8|8591.8|8598.8|8592.8|8599.8|8593.8|8594.8|8588.8|79
1638987600000|2021-12-08 18:20:00|8599.8|8593.8|8599.8|8593.8|8599.8|8593.8|8598.8|8592.8|14
1638987900000|2021-12-08 18:25:00|8598.8|8592.8|8599.8|8593.8|8602.8|8596.8|8598.8|8592.8|61
1638988200000|2021-12-08 18:30:00|8600.8|8594.8|8599.8|8593.8|8600.8|8594.8|8597.8|8591.8|24
1638988500000|2021-12-08 18:35:00|8601.8|8595.8|8602.8|8596.8|8603.8|8597.8|8600.8|8594.8|19
1638988800000|2021-12-08 18:40:00|8601.8|8595.8|8600.8|8594.8|8603.8|8597.8|8600.8|8594.8|35
1638989100000|2021-12-08 18:45:00|8601.8|8595.8|8600.8|8594.8|8601.8|8595.8|8598.8|8592.8|89
1638989400000|2021-12-08 18:50:00|8601.8|8595.8|8602.8|8596.8|8603.8|8597.8|8600.8|8594.8|65
1638989700000|2021-12-08 18:55:00|8600.8|8594.8|8609.4|8586|8609.4|8597.8|8599.8|8586|64
1638990000000|2021-12-08 19:00:00|8609.6|8586.2|8607.8|8584.4|8613.5|8590.1|8606.2|8582.8|0
1638990300000|2021-12-08 19:05:00|8607.9|8584.5|8605.9|8582.5|8608.3|8584.9|8603.9|8580.5|0
1638990600000|2021-12-08 19:10:00|8605.8|8582.4|8603.3|8579.9|8607.2|8583.8|8603.2|8579.8|0
1638990900000|2021-12-08 19:15:00|8603.2|8579.8|8602.1|8578.7|8604.3|8580.9|8600.7|8577.3|0
1638991200000|2021-12-08 19:20:00|8602|8578.6|8604.2|8580.8|8606.2|8582.8|8601.5|8578.1|0
1638991500000|2021-12-08 19:25:00|8604.1|8580.7|8600.6|8577.2|8606.9|8583.5|8597.3|8573.9|0
1638991800000|2021-12-08 19:30:00|8600.7|8577.3|8602.3|8578.9|8603.4|8580|8599.4|8576|0
1638992100000|2021-12-08 19:35:00|8602.4|8579|8598.4|8575|8604|8580.6|8596.7|8573.3|0
1638992400000|2021-12-08 19:40:00|8598.5|8575.1|8597.2|8573.8|8600.9|8577.5|8596|8572.6|0
1638992700000|2021-12-08 19:45:00|8597.3|8573.9|8597.3|8573.9|8600.7|8577.3|8596.8|8573.4|0
1638993000000|2021-12-08 19:50:00|8597.2|8573.8|8598.6|8575.2|8598.6|8575.2|8595.7|8572.3|0
1638993300000|2021-12-08 19:55:00|8598.7|8575.3|8602.4|8579|8604.5|8581.1|8598.6|8575.2|0
1638993600000|2021-12-08 20:00:00|8602.3|8578.9|8597.9|8574.5|8602.3|8578.9|8596.5|8573.1|0
1638993900000|2021-12-08 20:05:00|8598|8574.6|8593.4|8570|8598.2|8574.8|8593.3|8569.9|0
1638994200000|2021-12-08 20:10:00|8593.5|8570.1|8596.4|8573|8596.5|8573.1|8592.5|8569.1|0
1638994500000|2021-12-08 20:15:00|8596.3|8572.9|8597.7|8574.3|8597.8|8574.4|8596.1|8572.7|0
1638994800000|2021-12-08 20:20:00|8597.8|8574.4|8598.9|8575.5|8600.2|8576.8|8597.6|8574.2|0
1638995100000|2021-12-08 20:25:00|8599|8575.6|8601.3|8577.9|8603.1|8579.7|8598.9|8575.5|0
1638995400000|2021-12-08 20:30:00|8601.2|8577.8|8603.4|8580|8603.9|8580.5|8600.4|8577|0
1638995700000|2021-12-08 20:35:00|8603.3|8579.9|8602.1|8578.7|8603.8|8580.4|8601.8|8578.4|0
1638996000000|2021-12-08 20:40:00|8602.3|8578.9|8596|8572.6|8605.3|8581.9|8595.9|8572.5|0
1638996300000|2021-12-08 20:45:00|8596.1|8572.7|8597.3|8573.9|8598.6|8575.2|8596|8572.6|0
1638996600000|2021-12-08 20:50:00|8597.9|8574.5|8601.8|8578.4|8605|8581.6|8597.9|8574.5|0
1638996900000|2021-12-08 20:55:00|8601.9|8578.5|8594.7|8571.3|8603.1|8579.7|8593.6|8570.2|0
1638997200000|2021-12-08 21:00:00|8594.3|8570.9|8593.9|8570.5|8596.5|8573.1|8592.8|8569.4|0
1638997500000|2021-12-08 21:05:00|8593.6|8570.2|8593.2|8569.8|8596.5|8573.1|8592.5|8569.1|0
1638997800000|2021-12-08 21:10:00|8593.6|8570.2|8593.9|8570.5|8595.8|8572.4|8592.8|8569.4|0
1638998100000|2021-12-08 21:15:00|8593.6|8570.2|8593.9|8570.5|8594.3|8570.9|8593.2|8569.8|0
1638998400000|2021-12-08 21:20:00|8594.3|8570.9|8596.3|8572.9|8596.5|8573.1|8593.9|8570.5|0
1638998700000|2021-12-08 21:25:00|8596.5|8573.1|8595.4|8572|8596.5|8573.1|8595.4|8572|0
1638999000000|2021-12-08 21:30:00|8595.8|8572.4|8594.7|8571.3|8595.8|8572.4|8594.3|8570.9|0
1638999300000|2021-12-08 21:35:00|8595|8571.6|8595.4|8572|8595.8|8572.4|8594.7|8571.3|0
1638999600000|2021-12-08 21:40:00|8595|8571.6|8594.7|8571.3|8595.4|8572|8594.7|8571.3|0
1638999900000|2021-12-08 21:45:00|8595|8571.6|8595.8|8572.4|8596.1|8572.7|8595|8571.6|0
1639000200000|2021-12-08 21:50:00|8596.1|8572.7|8594.7|8571.3|8596.5|8573.1|8594.7|8571.3|0
1639000500000|2021-12-08 21:55:00|8594.3|8570.9|8593|8569.6|8594.3|8570.9|8591.7|8568.3|0
1639000800000|2021-12-08 22:00:00|8592.6|8569.2|8592.9|8569.5|8592.9|8569.5|8592.5|8569.1|0
1639001100000|2021-12-08 22:05:00|8592.8|8569.4|8593|8569.6|8593.1|8569.7|8592.8|8569.4|0
1639001400000|2021-12-08 22:10:00|8592.9|8569.5|8593.1|8569.7|8593.1|8569.7|8592.9|8569.5|0
1639001700000|2021-12-08 22:15:00|8592.5|8569.1|8592.3|8568.9|8592.5|8569.1|8592.3|8568.9|0
1639002000000|2021-12-08 22:20:00|8592.4|8569|8592.9|8569.5|8593.2|8569.8|8592.4|8569|0
1639002300000|2021-12-08 22:25:00|8593|8569.6|8593|8569.6|8593|8569.6|8593|8569.6|0
1639002600000|2021-12-08 22:30:00|8592.7|8569.3|8593|8569.6|8593.3|8569.9|8592.6|8569.2|0
1639002900000|2021-12-08 22:35:00|8592.9|8569.5|8592.6|8569.2|8592.9|8569.5|8592.6|8569.2|0
1639003200000|2021-12-08 22:40:00|8592.7|8569.3|8592.8|8569.4|8592.8|8569.4|8592.4|8569|0
1639003500000|2021-12-08 22:45:00|8592.7|8569.3|8593.3|8569.9|8593.3|8569.9|8592.6|8569.2|0
1639003800000|2021-12-08 22:50:00|8593.4|8570|8595.5|8572.1|8595.5|8572.1|8593|8569.6|0
1639004100000|2021-12-08 22:55:00|8595.6|8572.2|8595.4|8572|8595.9|8572.5|8595.1|8571.7|0
1639004400000|2021-12-08 23:00:00|8595.2|8571.8|8594.3|8570.9|8597.2|8573.8|8594.3|8570.9|0
1639004700000|2021-12-08 23:05:00|8594.7|8571.3|8593.4|8570|8594.7|8571.3|8592.8|8569.4|0
1639005000000|2021-12-08 23:10:00|8593.2|8569.8|8594.7|8571.3|8594.7|8571.3|8592.8|8569.4|0
1639005300000|2021-12-08 23:15:00|8595|8571.6|8596.5|8573.1|8597.2|8573.8|8595|8571.6|0
1639005600000|2021-12-08 23:20:00|8596.8|8573.4|8597.6|8574.2|8598.3|8574.9|8596.1|8572.7|0
1639005900000|2021-12-08 23:25:00|8597.4|8574|8596.1|8572.7|8597.6|8574.2|8595|8571.6|0
1639006200000|2021-12-08 23:30:00|8596.5|8573.1|8595.7|8572.3|8596.5|8573.1|8594.3|8570.9|0
1639006500000|2021-12-08 23:35:00|8595.9|8572.5|8596.9|8573.5|8597.2|8573.8|8595.7|8572.3|0
1639006800000|2021-12-08 23:40:00|8597.1|8573.7|8598.2|8574.8|8598.2|8574.8|8597.1|8573.7|0
1639007100000|2021-12-08 23:45:00|8598.4|8575|8596.7|8573.3|8598.6|8575.2|8596|8572.6|0
1639007400000|2021-12-08 23:50:00|8593.8|8570.4|8594.9|8571.5|8594.9|8571.5|8593.8|8570.4|0
1639007700000|2021-12-08 23:55:00|8594.7|8571.3|8595.6|8572.2|8596|8572.6|8593.4|8570|0
1639008000000|2021-12-09 00:00:00|8595.4|8572|8597.1|8573.7|8597.1|8573.7|8594.5|8571.1|0
1639008300000|2021-12-09 00:05:00|8596.9|8573.5|8593.8|8570.4|8597.1|8573.7|8593.4|8570|0
1639008600000|2021-12-09 00:10:00|8594|8570.6|8593.8|8570.4|8594.5|8571.1|8593.1|8569.7|0
1639008900000|2021-12-09 00:15:00|8593.4|8570|8591.9|8568.5|8596.5|8573.1|8591.9|8568.5|0
1639009200000|2021-12-09 00:20:00|8592.1|8568.7|8593.4|8570|8594.3|8570.9|8591.2|8567.8|0
1639009500000|2021-12-09 00:25:00|8593.3|8569.9|8596.6|8573.2|8597.6|8574.2|8592.9|8569.5|0
1639009800000|2021-12-09 00:30:00|8596.4|8573|8598|8574.6|8599.3|8575.9|8596.4|8573|0
1639010100000|2021-12-09 00:35:00|8597.9|8574.5|8596.6|8573.2|8598.8|8575.4|8596.4|8573|0
1639010400000|2021-12-09 00:40:00|8596.8|8573.4|8595.6|8572.2|8596.8|8573.4|8594.9|8571.5|0
1639010700000|2021-12-09 00:45:00|8595.3|8571.9|8592.9|8569.5|8595.6|8572.2|8592.9|8569.5|0
1639011000000|2021-12-09 00:50:00|8593.2|8569.8|8595.6|8572.2|8595.6|8572.2|8592.2|8568.8|0
1639011300000|2021-12-09 00:55:00|8595.4|8572|8594.1|8570.7|8595.4|8572|8593.7|8570.3|0
1639011600000|2021-12-09 01:00:00|8593.8|8570.4|8596.6|8573.2|8596.8|8573.4|8592.2|8568.8|0
1639011900000|2021-12-09 01:05:00|8596.8|8573.4|8600.5|8577.1|8611.5|8588.1|8595.9|8572.5|0
1639012200000|2021-12-09 01:10:00|8600.2|8576.8|8600.8|8577.4|8601.6|8578.2|8599.8|8576.4|0
1639012500000|2021-12-09 01:15:00|8602.1|8578.7|8591.8|8585.8|8610.8|8604.8|8589.8|8578.7|1330
1639012800000|2021-12-09 01:20:00|8590.8|8584.8|8613.8|8607.8|8614.8|8608.8|8588.8|8582.8|585
1639013100000|2021-12-09 01:25:00|8612.8|8606.8|8621.8|8615.8|8627.8|8621.8|8610.8|8604.8|571
1639013400000|2021-12-09 01:30:00|8623.8|8617.8|8644.8|8638.8|8644.8|8638.8|8608.8|8602.8|3820
1639013700000|2021-12-09 01:35:00|8646.8|8640.8|8657.8|8651.8|8663.8|8657.8|8643.8|8637.8|2287
1639014000000|2021-12-09 01:40:00|8658.8|8652.8|8654.8|8648.8|8660.8|8654.8|8644.8|8638.8|1336
1639014300000|2021-12-09 01:45:00|8655.8|8649.8|8653.8|8647.8|8655.8|8649.8|8641.8|8635.8|998
1639014600000|2021-12-09 01:50:00|8654.8|8648.8|8649.8|8643.8|8661.8|8655.8|8645.8|8639.8|1081
1639014900000|2021-12-09 01:55:00|8650.8|8644.8|8654.8|8648.8|8658.8|8652.8|8642.8|8636.8|923
1639015200000|2021-12-09 02:00:00|8655.8|8649.8|8654.8|8648.8|8661.8|8655.8|8649.8|8643.8|709
1639015500000|2021-12-09 02:05:00|8653.8|8647.8|8644.8|8638.8|8667.8|8661.8|8642.8|8636.8|1018
1639015800000|2021-12-09 02:10:00|8643.8|8637.8|8629.8|8623.8|8644.8|8638.8|8624.8|8618.8|938
1639016100000|2021-12-09 02:15:00|8630.8|8624.8|8643.8|8637.8|8645.8|8639.8|8630.8|8624.8|587
1639016400000|2021-12-09 02:20:00|8642.8|8636.8|8655.8|8649.8|8656.8|8650.8|8636.8|8630.8|660
1639016700000|2021-12-09 02:25:00|8656.8|8650.8|8690.8|8684.8|8691.8|8685.8|8653.8|8647.8|2026
1639017000000|2021-12-09 02:30:00|8691.8|8685.8|8679.8|8673.8|8693.8|8687.8|8672.8|8666.8|1243
1639017300000|2021-12-09 02:35:00|8678.8|8672.8|8664.8|8658.8|8682.8|8676.8|8662.8|8656.8|534
1639017600000|2021-12-09 02:40:00|8665.8|8659.8|8670.8|8664.8|8674.8|8668.8|8665.8|8659.8|580
1639017900000|2021-12-09 02:45:00|8672.8|8666.8|8678.8|8672.8|8685.8|8679.8|8670.8|8664.8|899
1639018200000|2021-12-09 02:50:00|8679.8|8673.8|8673.8|8667.8|8680.8|8674.8|8666.8|8660.8|582
1639018500000|2021-12-09 02:55:00|8672.8|8666.8|8688.8|8682.8|8688.8|8682.8|8667.8|8661.8|687
1639018800000|2021-12-09 03:00:00|8690.8|8684.8|8679.8|8673.8|8692.8|8686.8|8679.8|8673.8|704
1639019100000|2021-12-09 03:05:00|8678.8|8672.8|8682.8|8676.8|8685.8|8679.8|8678.8|8672.8|828
1639019400000|2021-12-09 03:10:00|8683.8|8677.8|8702.8|8696.8|8705.8|8699.8|8683.8|8677.8|1126
1639019700000|2021-12-09 03:15:00|8701.8|8695.8|8687.8|8681.8|8704.8|8698.8|8686.8|8680.8|850
1639020000000|2021-12-09 03:20:00|8686.8|8680.8|8676.8|8670.8|8688.8|8682.8|8673.8|8667.8|489
1639020300000|2021-12-09 03:25:00|8677.8|8671.8|8675.8|8669.8|8679.8|8673.8|8671.8|8665.8|516
1639020600000|2021-12-09 03:30:00|8674.8|8668.8|8680.8|8674.8|8680.8|8674.8|8673.8|8667.8|361
1639020900000|2021-12-09 03:35:00|8679.8|8673.8|8672.8|8666.8|8679.8|8673.8|8670.8|8664.8|277
1639021200000|2021-12-09 03:40:00|8673.8|8667.8|8652.8|8646.8|8673.8|8667.8|8652.8|8646.8|675
1639021500000|2021-12-09 03:45:00|8653.8|8647.8|8663.8|8657.8|8665.8|8659.8|8647.8|8641.8|510
1639021800000|2021-12-09 03:50:00|8664.8|8658.8|8659.8|8653.8|8664.8|8658.8|8658.8|8652.8|304
1639022100000|2021-12-09 03:55:00|8660.8|8654.8|8651.8|8645.8|8662.8|8656.8|8650.8|8644.8|535
1639022400000|2021-12-09 04:00:00|8658.1|8634.7|8657.6|8634.2|8658.9|8635.5|8650.9|8627.5|0
1639022700000|2021-12-09 04:05:00|8657.4|8634|8661.3|8637.9|8663.1|8639.7|8656.9|8633.5|0
1639023000000|2021-12-09 04:10:00|8661.1|8637.7|8659.9|8636.5|8662.8|8639.4|8659.6|8636.2|0
1639023300000|2021-12-09 04:15:00|8659.6|8636.2|8660.5|8637.1|8662.3|8638.9|8658.8|8635.4|0
1639023600000|2021-12-09 04:20:00|8660.3|8636.9|8661|8637.6|8662.2|8638.8|8659.8|8636.4|0
1639023900000|2021-12-09 04:25:00|8660.5|8637.1|8659|8635.6|8660.6|8637.2|8658.2|8634.8|0
1639024200000|2021-12-09 04:30:00|8658.8|8635.4|8657.8|8634.4|8659.4|8636|8657.5|8634.1|0
1639024500000|2021-12-09 04:35:00|8657.7|8634.3|8658.3|8634.9|8660.5|8637.1|8657.2|8633.8|0
1639024800000|2021-12-09 04:40:00|8658.1|8634.7|8659.3|8635.9|8659.3|8635.9|8655.8|8632.4|0
1639025100000|2021-12-09 04:45:00|8659|8635.6|8657|8633.6|8659.5|8636.1|8657|8633.6|0
1639025400000|2021-12-09 04:50:00|8657.2|8633.8|8655.9|8632.5|8658|8634.6|8655.5|8632.1|0
1639025700000|2021-12-09 04:55:00|8655.7|8632.3|8653|8629.6|8655.7|8632.3|8652.8|8629.4|0
1639026000000|2021-12-09 05:00:00|8652.2|8628.8|8655.8|8649.8|8656.8|8650.8|8637.8|8628.8|1441
1639026300000|2021-12-09 05:05:00|8653.8|8647.8|8659.8|8653.8|8661.8|8655.8|8653.8|8647.8|385
1639026600000|2021-12-09 05:10:00|8658.8|8652.8|8668.8|8662.8|8669.8|8663.8|8655.8|8649.8|544
1639026900000|2021-12-09 05:15:00|8669.8|8663.8|8663.8|8657.8|8671.8|8665.8|8663.8|8657.8|476
1639027200000|2021-12-09 05:20:00|8662.8|8656.8|8665.8|8659.8|8668.8|8662.8|8658.8|8652.8|437
1639027500000|2021-12-09 05:25:00|8666.8|8660.8|8668.8|8662.8|8675.8|8669.8|8666.8|8660.8|485
1639027800000|2021-12-09 05:30:00|8669.8|8663.8|8666.8|8660.8|8674.8|8668.8|8666.8|8660.8|487
1639028100000|2021-12-09 05:35:00|8667.8|8661.8|8668.8|8662.8|8668.8|8662.8|8662.8|8656.8|542
1639028400000|2021-12-09 05:40:00|8669.8|8663.8|8666.8|8660.8|8670.8|8664.8|8662.8|8656.8|433
1639028700000|2021-12-09 05:45:00|8664.8|8658.8|8666.8|8660.8|8666.8|8660.8|8656.8|8650.8|348
1639029000000|2021-12-09 05:50:00|8665.8|8659.8|8660.8|8654.8|8666.8|8660.8|8657.8|8651.8|534
1639029300000|2021-12-09 05:55:00|8659.8|8653.8|8654.8|8648.8|8661.8|8655.8|8654.8|8648.8|598
1639029600000|2021-12-09 06:00:00|8655.8|8649.8|8655.8|8649.8|8657.8|8651.8|8651.8|8645.8|1302
1639029900000|2021-12-09 06:05:00|8656.8|8650.8|8662.8|8656.8|8666.8|8660.8|8654.8|8648.8|788
1639030200000|2021-12-09 06:10:00|8663.8|8657.8|8661.8|8655.8|8665.8|8659.8|8660.8|8654.8|333
1639030500000|2021-12-09 06:15:00|8660.8|8654.8|8654.8|8648.8|8661.8|8655.8|8653.8|8647.8|361
1639030800000|2021-12-09 06:20:00|8653.8|8647.8|8661.8|8655.8|8661.8|8655.8|8652.8|8646.8|462
1639031100000|2021-12-09 06:25:00|8660.8|8654.8|8664.8|8658.8|8664.8|8658.8|8659.8|8653.8|391
1639031400000|2021-12-09 06:30:00|8663.8|8657.8|8663.8|8657.8|8665.8|8659.8|8659.8|8653.8|499
1639031700000|2021-12-09 06:35:00|8667.8|8661.8|8657.8|8651.8|8667.8|8661.8|8654.8|8648.8|1309
1639032000000|2021-12-09 06:40:00|8656.8|8650.8|8657.8|8651.8|8660.8|8654.8|8652.8|8646.8|954
1639032300000|2021-12-09 06:45:00|8656.8|8650.8|8655.8|8649.8|8661.8|8655.8|8654.8|8648.8|419
1639032600000|2021-12-09 06:50:00|8656.8|8650.8|8656.8|8650.8|8660.8|8654.8|8655.8|8649.8|663
1639032900000|2021-12-09 06:55:00|8657.8|8651.8|8656.8|8650.8|8658.8|8652.8|8651.8|8645.8|398
1639033200000|2021-12-09 07:00:00|8657.8|8651.8|8667.8|8661.8|8669.8|8663.8|8657.8|8651.8|357
1639033500000|2021-12-09 07:05:00|8668.8|8662.8|8657.8|8651.8|8671.8|8665.8|8656.8|8650.8|725
1639033800000|2021-12-09 07:10:00|8656.8|8650.8|8663.8|8657.8|8664.8|8658.8|8655.8|8649.8|518
1639034100000|2021-12-09 07:15:00|8664.8|8658.8|8661.8|8655.8|8665.8|8659.8|8659.8|8653.8|399
1639034400000|2021-12-09 07:20:00|8660.8|8654.8|8664.8|8658.8|8665.8|8659.8|8659.8|8653.8|356
1639034700000|2021-12-09 07:25:00|8665.8|8659.8|8670.8|8664.8|8671.8|8665.8|8662.8|8656.8|663
1639035000000|2021-12-09 07:30:00|8669.8|8663.8|8666.8|8660.8|8669.8|8663.8|8664.8|8658.8|516
1639035300000|2021-12-09 07:35:00|8665.8|8659.8|8668.8|8662.8|8669.8|8663.8|8665.8|8659.8|527
1639035600000|2021-12-09 07:40:00|8669.8|8663.8|8671.8|8665.8|8671.8|8665.8|8668.8|8662.8|1245
1639035900000|2021-12-09 07:45:00|8672.8|8666.8|8668.8|8662.8|8672.8|8666.8|8667.8|8661.8|844
1639036200000|2021-12-09 07:50:00|8669.8|8663.8|8668.8|8662.8|8672.8|8666.8|8666.8|8660.8|2564
1639036500000|2021-12-09 07:55:00|8667.8|8661.8|8657.8|8651.8|8669.8|8663.8|8655.8|8649.8|1523
1639036800000|2021-12-09 08:00:00|8658.8|8652.8|8652.8|8646.8|8661.8|8655.8|8648.8|8642.8|1889
1639037100000|2021-12-09 08:05:00|8651.8|8645.8|8640.8|8634.8|8661.8|8655.8|8640.8|8634.8|3216
1639037400000|2021-12-09 08:10:00|8641.8|8635.8|8630.8|8624.8|8644.8|8638.8|8629.8|8623.8|2957
1639037700000|2021-12-09 08:15:00|8631.8|8625.8|8634.8|8628.8|8640.8|8634.8|8630.8|8624.8|1381
1639038000000|2021-12-09 08:20:00|8635.8|8629.8|8633.8|8627.8|8635.8|8629.8|8629.8|8623.8|1140
1639038300000|2021-12-09 08:25:00|8632.8|8626.8|8621.8|8615.8|8633.8|8627.8|8618.8|8612.8|1378
1639038600000|2021-12-09 08:30:00|8630|8606.6|8631.2|8607.8|8634.5|8611.1|8626.2|8602.8|2
1639038900000|2021-12-09 08:35:00|8631.7|8608.3|8625.4|8602|8632.1|8608.7|8624.5|8601.1|0
1639039200000|2021-12-09 08:40:00|8625.2|8601.8|8621.6|8598.2|8625.2|8601.8|8620|8596.6|0
1639039500000|2021-12-09 08:45:00|8621.7|8598.3|8623.5|8600.1|8625.4|8602|8620.2|8596.8|0
1639039800000|2021-12-09 08:50:00|8622.9|8599.5|8620.3|8596.9|8624.3|8600.9|8617.7|8594.3|0
1639040100000|2021-12-09 08:55:00|8620.1|8596.7|8619|8595.6|8622.6|8599.2|8618.1|8594.7|0
1639040400000|2021-12-09 09:00:00|8619.3|8595.9|8619.8|8596.4|8621.1|8597.7|8617.7|8594.3|0
1639040700000|2021-12-09 09:05:00|8619.6|8596.2|8617.7|8594.3|8622.5|8599.1|8617.4|8594|0
1639041000000|2021-12-09 09:10:00|8618.2|8594.8|8616.6|8593.2|8618.4|8595|8614.5|8591.1|0
1639041300000|2021-12-09 09:15:00|8616.8|8610.8|8616.8|8610.8|8617.8|8611.8|8597.8|8591.8|483
1639041600000|2021-12-09 09:20:00|8615.8|8609.8|8616.8|8610.8|8616.8|8610.8|8613.8|8607.8|50
1639041900000|2021-12-09 09:25:00|8615.8|8609.8|8615.8|8609.8|8616.8|8610.8|8615.8|8609.8|23
1639042200000|2021-12-09 09:30:00|8616.8|8610.8|8621.8|8615.8|8622.8|8616.8|8614.8|8608.8|71
1639042500000|2021-12-09 09:35:00|8622.8|8616.8|8622.8|8616.8|8624.8|8618.8|8620.8|8614.8|112
1639042800000|2021-12-09 09:40:00|8623.8|8617.8|8624.8|8618.8|8625.8|8619.8|8622.8|8616.8|35
1639043100000|2021-12-09 09:45:00|8622.8|8616.8|8623.8|8617.8|8625.8|8619.8|8622.8|8616.8|37
1639043400000|2021-12-09 09:50:00|8622.8|8616.8|8624.8|8618.8|8624.8|8618.8|8622.8|8616.8|41
1639043700000|2021-12-09 09:55:00|8623.8|8617.8|8617.8|8611.8|8623.8|8617.8|8616.8|8610.8|108
1639044000000|2021-12-09 10:00:00|8617.3|8611.3|8606.3|8600.3|8617.3|8611.3|8605.3|8599.3|255
1639044300000|2021-12-09 10:05:00|8606.8|8600.8|8601.3|8595.3|8606.8|8600.8|8600.3|8594.3|90
1639044600000|2021-12-09 10:10:00|8601.8|8595.8|8603.3|8597.3|8605.8|8599.8|8600.3|8594.3|229
1639044900000|2021-12-09 10:15:00|8603.8|8597.8|8602.3|8596.3|8609.3|8603.3|8601.8|8595.8|258
1639045200000|2021-12-09 10:20:00|8602.8|8596.8|8604.8|8598.8|8606.3|8600.3|8601.8|8595.8|38
1639045500000|2021-12-09 10:25:00|8604.3|8598.3|8608.8|8602.8|8609.3|8603.3|8604.3|8598.3|33
1639045800000|2021-12-09 10:30:00|8609.3|8603.3|8611.3|8605.3|8611.8|8605.8|8608.3|8602.3|16
1639046100000|2021-12-09 10:35:00|8610.8|8604.8|8611.8|8605.8|8613.3|8607.3|8610.3|8604.3|21
1639046400000|2021-12-09 10:40:00|8612.3|8606.3|8610.8|8604.8|8613.3|8607.3|8609.8|8603.8|32
1639046700000|2021-12-09 10:45:00|8611.3|8605.3|8610.8|8604.8|8611.8|8605.8|8609.3|8603.3|10
1639047000000|2021-12-09 10:50:00|8610.3|8604.3|8612.8|8606.8|8612.8|8606.8|8609.3|8603.3|82
1639047300000|2021-12-09 10:55:00|8613.3|8607.3|8612.3|8606.3|8614.3|8608.3|8611.8|8605.8|53
1639047600000|2021-12-09 11:00:00|8612.8|8606.8|8614.3|8608.3|8614.8|8608.8|8611.3|8605.3|9
1639047900000|2021-12-09 11:05:00|8614.8|8608.8|8614.3|8608.3|8616.3|8610.3|8613.3|8607.3|18
1639048200000|2021-12-09 11:10:00|8614.8|8608.8|8595.3|8589.3|8615.3|8609.3|8586.3|8580.3|292
1639048500000|2021-12-09 11:15:00|8595.8|8589.8|8588.8|8582.8|8596.8|8590.8|8583.8|8577.8|305
1639048800000|2021-12-09 11:20:00|8589.3|8583.3|8576.3|8570.3|8593.3|8587.3|8575.8|8569.8|180
1639049100000|2021-12-09 11:25:00|8576.8|8570.8|8575.3|8569.3|8581.3|8575.3|8574.3|8568.3|124
1639049400000|2021-12-09 11:30:00|8576.3|8570.3|8586.3|8580.3|8588.3|8582.3|8574.3|8568.3|143
1639049700000|2021-12-09 11:35:00|8585.8|8579.8|8582.8|8576.8|8586.3|8580.3|8579.3|8573.3|86
1639050000000|2021-12-09 11:40:00|8582.3|8576.3|8582.3|8576.3|8584.3|8578.3|8578.3|8572.3|69
1639050300000|2021-12-09 11:45:00|8582.8|8576.8|8579.3|8573.3|8583.3|8577.3|8577.3|8571.3|41
1639050600000|2021-12-09 11:50:00|8578.3|8572.3|8577.3|8571.3|8579.3|8573.3|8574.8|8568.8|24
1639050900000|2021-12-09 11:55:00|8577.8|8571.8|8584.8|8578.8|8585.3|8579.3|8577.3|8571.3|45
1639051200000|2021-12-09 12:00:00|8585.3|8579.3|8583.3|8577.3|8586.3|8580.3|8580.8|8574.8|97
1639051500000|2021-12-09 12:05:00|8582.8|8576.8|8585.3|8579.3|8587.3|8581.3|8582.3|8576.3|38
1639051800000|2021-12-09 12:10:00|8584.8|8578.8|8583.3|8577.3|8586.3|8580.3|8582.3|8576.3|38
1639052100000|2021-12-09 12:15:00|8583.8|8577.8|8585.8|8579.8|8586.3|8580.3|8582.3|8576.3|48
1639052400000|2021-12-09 12:20:00|8585.3|8579.3|8587.3|8581.3|8589.3|8583.3|8581.3|8575.3|162
1639052700000|2021-12-09 12:25:00|8588.3|8582.3|8585.8|8579.8|8588.3|8582.3|8583.8|8577.8|89
1639053000000|2021-12-09 12:30:00|8585.3|8579.3|8588.3|8582.3|8588.3|8582.3|8585.3|8579.3|7
1639053300000|2021-12-09 12:35:00|8587.8|8581.8|8589.3|8583.3|8590.3|8584.3|8587.3|8581.3|23
1639053600000|2021-12-09 12:40:00|8588.8|8582.8|8588.3|8582.3|8590.3|8584.3|8587.3|8581.3|7
1639053900000|2021-12-09 12:45:00|8587.8|8581.8|8584.3|8578.3|8588.3|8582.3|8583.3|8577.3|31
1639054200000|2021-12-09 12:50:00|8584.8|8578.8|8582.3|8576.3|8584.8|8578.8|8581.3|8575.3|66
1639054500000|2021-12-09 12:55:00|8583.3|8577.3|8582.8|8576.8|8584.8|8578.8|8581.3|8575.3|129
1639054800000|2021-12-09 13:00:00|8582.3|8576.3|8581.3|8575.3|8584.3|8578.3|8580.3|8574.3|44
1639055100000|2021-12-09 13:05:00|8581.8|8575.8|8580.3|8574.3|8585.3|8579.3|8580.3|8574.3|15
1639055400000|2021-12-09 13:10:00|8579.8|8573.8|8573.3|8567.3|8579.8|8573.8|8572.3|8566.3|82
1639055700000|2021-12-09 13:15:00|8574.3|8568.3|8578.3|8572.3|8579.3|8573.3|8573.3|8567.3|60
1639056000000|2021-12-09 13:20:00|8577.8|8571.8|8573.8|8567.8|8577.8|8571.8|8572.8|8566.8|14
1639056300000|2021-12-09 13:25:00|8574.3|8568.3|8576.3|8570.3|8576.3|8570.3|8572.8|8566.8|13
1639056600000|2021-12-09 13:30:00|8575.8|8569.8|8573.3|8567.3|8577.8|8571.8|8571.3|8565.3|34
1639056900000|2021-12-09 13:35:00|8573.8|8567.8|8574.3|8568.3|8577.3|8571.3|8572.8|8566.8|15
1639057200000|2021-12-09 13:40:00|8575.3|8569.3|8574.8|8568.8|8576.3|8570.3|8573.3|8567.3|78
1639057500000|2021-12-09 13:45:00|8574.3|8568.3|8575.8|8569.8|8578.3|8572.3|8573.3|8567.3|47
1639057800000|2021-12-09 13:50:00|8575.3|8569.3|8577.3|8571.3|8578.3|8572.3|8575.3|8569.3|28
1639058100000|2021-12-09 13:55:00|8576.8|8570.8|8579.3|8573.3|8579.8|8573.8|8575.3|8569.3|76
1639058400000|2021-12-09 14:00:00|8579.8|8573.8|8580.8|8574.8|8582.8|8576.8|8579.3|8573.3|29
1639058700000|2021-12-09 14:05:00|8580.3|8574.3|8581.3|8575.3|8582.8|8576.8|8578.8|8572.8|32
1639059000000|2021-12-09 14:10:00|8581.8|8575.8|8588.3|8582.3|8589.8|8583.8|8581.3|8575.3|153
1639059300000|2021-12-09 14:15:00|8588.8|8582.8|8592.3|8586.3|8593.3|8587.3|8588.8|8582.8|111
1639059600000|2021-12-09 14:20:00|8592.8|8586.8|8592.3|8586.3|8594.3|8588.3|8592.3|8586.3|105
1639059900000|2021-12-09 14:25:00|8591.8|8585.8|8595.3|8589.3|8595.3|8589.3|8591.3|8585.3|134
1639060200000|2021-12-09 14:30:00|8594.8|8588.8|8623.8|8617.8|8623.8|8617.8|8579.8|8573.8|1255
1639060500000|2021-12-09 14:35:00|8624.3|8618.3|8643.8|8637.8|8644.8|8638.8|8615.3|8609.3|1214
1639060800000|2021-12-09 14:40:00|8643.3|8637.3|8638.3|8632.3|8647.3|8641.3|8632.8|8626.8|670
1639061100000|2021-12-09 14:45:00|8637.8|8631.8|8623.3|8617.3|8638.3|8632.3|8621.3|8615.3|422
1639061400000|2021-12-09 14:50:00|8623.8|8617.8|8622.3|8616.3|8626.3|8620.3|8619.3|8613.3|244
1639061700000|2021-12-09 14:55:00|8621.8|8615.8|8637.3|8631.3|8638.8|8632.8|8618.8|8612.8|305
1639062000000|2021-12-09 15:00:00|8637.8|8631.8|8635.3|8629.3|8642.3|8636.3|8630.8|8624.8|359
1639062300000|2021-12-09 15:05:00|8634.8|8628.8|8639.3|8633.3|8643.3|8637.3|8634.3|8628.3|206
1639062600000|2021-12-09 15:10:00|8639.8|8633.8|8631.3|8625.3|8641.3|8635.3|8628.3|8622.3|433
1639062900000|2021-12-09 15:15:00|8631.8|8625.8|8636.3|8630.3|8637.3|8631.3|8629.3|8623.3|293
1639063200000|2021-12-09 15:20:00|8635.8|8629.8|8629.3|8623.3|8640.3|8634.3|8628.3|8622.3|145
1639063500000|2021-12-09 15:25:00|8628.8|8622.8|8620.3|8614.3|8631.3|8625.3|8618.8|8612.8|232
1639063800000|2021-12-09 15:30:00|8620.8|8614.8|8614.3|8608.3|8626.3|8620.3|8613.3|8607.3|281
1639064100000|2021-12-09 15:35:00|8613.3|8607.3|8597.3|8591.3|8615.8|8609.8|8596.3|8590.3|455
1639064400000|2021-12-09 15:40:00|8597.8|8591.8|8602.3|8596.3|8605.8|8599.8|8593.3|8587.3|467
1639064700000|2021-12-09 15:45:00|8601.8|8595.8|8610.8|8604.8|8610.8|8604.8|8599.8|8593.8|258
1639065000000|2021-12-09 15:50:00|8610.3|8604.3|8611.8|8605.8|8614.3|8608.3|8606.3|8600.3|285
1639065300000|2021-12-09 15:55:00|8611.3|8605.3|8615.8|8609.8|8621.3|8615.3|8609.8|8603.8|166
1639065600000|2021-12-09 16:00:00|8614.8|8608.8|8608.8|8602.8|8616.8|8610.8|8608.8|8602.8|202
1639065900000|2021-12-09 16:05:00|8610.8|8604.8|8616.8|8610.8|8617.8|8611.8|8605.8|8599.8|285
1639066200000|2021-12-09 16:10:00|8617.8|8611.8|8610.8|8604.8|8618.8|8612.8|8608.8|8602.8|200
1639066500000|2021-12-09 16:15:00|8611.8|8605.8|8608.8|8602.8|8613.8|8607.8|8606.8|8600.8|259
1639066800000|2021-12-09 16:20:00|8609.8|8603.8|8614.8|8608.8|8614.8|8608.8|8606.8|8600.8|95
1639067100000|2021-12-09 16:25:00|8615.8|8609.8|8615.8|8609.8|8617.8|8611.8|8613.8|8607.8|238
1639067400000|2021-12-09 16:30:00|8614.8|8608.8|8615.8|8609.8|8615.8|8609.8|8612.8|8606.8|140
1639067700000|2021-12-09 16:35:00|8614.8|8608.8|8608.8|8602.8|8615.8|8609.8|8608.8|8602.8|77
1639068000000|2021-12-09 16:40:00|8609.8|8603.8|8604.8|8598.8|8609.8|8603.8|8603.8|8597.8|119
1639068300000|2021-12-09 16:45:00|8603.8|8597.8|8611.8|8605.8|8611.8|8605.8|8602.8|8596.8|119
1639068600000|2021-12-09 16:50:00|8612.8|8606.8|8620.8|8614.8|8621.8|8615.8|8612.8|8606.8|345
1639068900000|2021-12-09 16:55:00|8619.8|8613.8|8621.8|8615.8|8622.8|8616.8|8618.8|8612.8|263
1639069200000|2021-12-09 17:00:00|8620.8|8614.8|8614.8|8608.8|8623.8|8617.8|8614.8|8608.8|164
1639069500000|2021-12-09 17:05:00|8612.8|8606.8|8611.8|8605.8|8612.8|8606.8|8608.8|8602.8|113
1639069800000|2021-12-09 17:10:00|8610.8|8604.8|8614.8|8608.8|8615.8|8609.8|8610.8|8604.8|27
1639070100000|2021-12-09 17:15:00|8616.8|8610.8|8612.8|8606.8|8617.8|8611.8|8611.8|8605.8|98
1639070400000|2021-12-09 17:20:00|8613.8|8607.8|8614.8|8608.8|8614.8|8608.8|8611.8|8605.8|44
1639070700000|2021-12-09 17:25:00|8615.8|8609.8|8611.8|8605.8|8616.8|8610.8|8611.8|8605.8|55
1639071000000|2021-12-09 17:30:00|8610.8|8604.8|8611.8|8605.8|8613.8|8607.8|8610.8|8604.8|50
1639071300000|2021-12-09 17:35:00|8612.8|8606.8|8614.8|8608.8|8615.8|8609.8|8611.8|8605.8|73
1639071600000|2021-12-09 17:40:00|8613.8|8607.8|8616.8|8610.8|8616.8|8610.8|8612.8|8606.8|43
1639071900000|2021-12-09 17:45:00|8617.8|8611.8|8619.8|8613.8|8621.8|8615.8|8616.8|8610.8|65
1639072200000|2021-12-09 17:50:00|8618.8|8612.8|8616.8|8610.8|8618.8|8612.8|8615.8|8609.8|71
1639072500000|2021-12-09 17:55:00|8615.8|8609.8|8618.8|8612.8|8618.8|8612.8|8613.8|8607.8|118
1639072800000|2021-12-09 18:00:00|8619.8|8613.8|8614.8|8608.8|8619.8|8613.8|8612.8|8606.8|110
1639073100000|2021-12-09 18:05:00|8615.8|8609.8|8615.8|8609.8|8617.8|8611.8|8611.8|8605.8|62
1639073400000|2021-12-09 18:10:00|8614.8|8608.8|8616.8|8610.8|8617.8|8611.8|8613.8|8607.8|82
1639073700000|2021-12-09 18:15:00|8618.8|8612.8|8617.8|8611.8|8619.8|8613.8|8614.8|8608.8|59
1639074000000|2021-12-09 18:20:00|8616.8|8610.8|8612.8|8606.8|8617.8|8611.8|8612.8|8606.8|79
1639074300000|2021-12-09 18:25:00|8611.8|8605.8|8610.8|8604.8|8611.8|8605.8|8609.8|8603.8|40
1639074600000|2021-12-09 18:30:00|8612.8|8606.8|8614.8|8608.8|8614.8|8608.8|8611.8|8605.8|27
1639074900000|2021-12-09 18:35:00|8613.8|8607.8|8617.8|8611.8|8618.8|8612.8|8612.8|8606.8|52
1639075200000|2021-12-09 18:40:00|8616.8|8610.8|8611.8|8605.8|8616.8|8610.8|8607.8|8601.8|104
1639075500000|2021-12-09 18:45:00|8608.8|8602.8|8603.8|8597.8|8610.8|8604.8|8602.8|8596.8|141
1639075800000|2021-12-09 18:50:00|8602.8|8596.8|8607.8|8601.8|8607.8|8601.8|8600.8|8594.8|148
1639076100000|2021-12-09 18:55:00|8608.8|8602.8|8616.3|8592.9|8616.6|8607.8|8606.8|8592.9|74
1639076400000|2021-12-09 19:00:00|8616.2|8592.8|8616.1|8592.7|8618.3|8594.9|8615.9|8592.5|0
1639076700000|2021-12-09 19:05:00|8616.2|8592.8|8614.8|8591.4|8617.4|8594|8614.2|8590.8|0
1639077000000|2021-12-09 19:10:00|8614.9|8591.5|8610.3|8586.9|8617.1|8593.7|8609.5|8586.1|0
1639077300000|2021-12-09 19:15:00|8610.4|8587|8615.5|8592.1|8616.4|8593|8609.7|8586.3|0
1639077600000|2021-12-09 19:20:00|8615.3|8591.9|8616.7|8593.3|8617.8|8594.4|8612.6|8589.2|0
1639077900000|2021-12-09 19:25:00|8616.8|8593.4|8609.6|8586.2|8616.8|8593.4|8608.5|8585.1|0
1639078200000|2021-12-09 19:30:00|8609.5|8586.1|8609.2|8585.8|8611|8587.6|8607|8583.6|0
1639078500000|2021-12-09 19:35:00|8609.1|8585.7|8605.1|8581.7|8609.2|8585.8|8605|8581.6|0
1639078800000|2021-12-09 19:40:00|8605.8|8582.4|8606|8582.6|8606.4|8583|8602.5|8579.1|0
1639079100000|2021-12-09 19:45:00|8606.2|8582.8|8603.3|8579.9|8606.6|8583.2|8602.8|8579.4|0
1639079400000|2021-12-09 19:50:00|8603.1|8579.7|8598.5|8575.1|8603.6|8580.2|8598|8574.6|0
1639079700000|2021-12-09 19:55:00|8598.4|8575|8596.9|8573.5|8599.5|8576.1|8594.2|8570.8|0
1639080000000|2021-12-09 20:00:00|8597|8573.6|8600.9|8577.5|8604.4|8581|8594.3|8570.9|0
1639080300000|2021-12-09 20:05:00|8601.1|8577.7|8593.9|8570.5|8601.1|8577.7|8593.9|8570.5|0
1639080600000|2021-12-09 20:10:00|8594|8570.6|8592.2|8568.8|8597.4|8574|8590.8|8567.4|0
1639080900000|2021-12-09 20:15:00|8592.1|8568.7|8596.6|8573.2|8596.9|8573.5|8590.8|8567.4|0
1639081200000|2021-12-09 20:20:00|8596.5|8573.1|8586.8|8563.4|8596.9|8573.5|8586.8|8563.4|0
1639081500000|2021-12-09 20:25:00|8586.9|8563.5|8587.7|8564.3|8591.4|8568|8585.4|8562|0
1639081800000|2021-12-09 20:30:00|8587.5|8564.1|8593|8569.6|8596.1|8572.7|8587.2|8563.8|0
1639082100000|2021-12-09 20:35:00|8593.1|8569.7|8590.9|8567.5|8593.4|8570|8588|8564.6|0
1639082400000|2021-12-09 20:40:00|8591|8567.6|8595.8|8572.4|8598|8574.6|8590|8566.6|0
1639082700000|2021-12-09 20:45:00|8595.9|8572.5|8598.6|8575.2|8598.9|8575.5|8592.6|8569.2|0
1639083000000|2021-12-09 20:50:00|8598.8|8575.4|8596|8572.6|8601.6|8578.2|8595|8571.6|0
1639083300000|2021-12-09 20:55:00|8596.2|8572.8|8592.6|8569.2|8597.5|8574.1|8592.5|8569.1|0
1639083600000|2021-12-09 21:00:00|8592.9|8569.5|8590.4|8567|8595.9|8572.5|8590|8566.6|0
1639083900000|2021-12-09 21:05:00|8590.7|8567.3|8586.7|8563.3|8591.8|8568.4|8586|8562.6|0
1639084200000|2021-12-09 21:10:00|8587.4|8564|8589.6|8566.2|8590.2|8566.8|8586.7|8563.3|0
1639084500000|2021-12-09 21:15:00|8588.9|8565.5|8588.9|8565.5|8590.4|8567|8588.5|8565.1|0
1639084800000|2021-12-09 21:20:00|8589.3|8565.9|8590.4|8567|8590.4|8567|8588.9|8565.5|0
1639085100000|2021-12-09 21:25:00|8590|8566.6|8595.1|8571.7|8595.5|8572.1|8590|8566.6|0
1639085400000|2021-12-09 21:30:00|8594.6|8571.2|8593.5|8570.1|8595.7|8572.3|8593.2|8569.8|0
1639085700000|2021-12-09 21:35:00|8592.8|8569.4|8593.5|8570.1|8593.9|8570.5|8592.8|8569.4|0
1639086000000|2021-12-09 21:40:00|8594.3|8570.9|8592.8|8569.4|8594.6|8571.2|8592.8|8569.4|0
1639086300000|2021-12-09 21:45:00|8593|8569.6|8595.9|8572.5|8595.9|8572.5|8592.6|8569.2|0
1639086600000|2021-12-09 21:50:00|8595.6|8572.2|8596|8572.6|8596.4|8573|8594.8|8571.4|0
1639086900000|2021-12-09 21:55:00|8596.4|8573|8596.1|8572.7|8596.8|8573.4|8595.7|8572.3|0
1639087200000|2021-12-09 22:00:00|8596|8572.6|8595.9|8572.5|8596.5|8573.1|8595.3|8571.9|0
1639087500000|2021-12-09 22:05:00|8595.8|8572.4|8596|8572.6|8596.3|8572.9|8595.8|8572.4|0
1639087800000|2021-12-09 22:10:00|8596.1|8572.7|8597.4|8574|8598|8574.6|8596.1|8572.7|0
1639088100000|2021-12-09 22:15:00|8597.1|8573.7|8597.4|8574|8597.5|8574.1|8597.1|8573.7|0
1639088400000|2021-12-09 22:20:00|8597.5|8574.1|8597.6|8574.2|8598.3|8574.9|8597.3|8573.9|0
1639088700000|2021-12-09 22:25:00|8597.5|8574.1|8597.2|8573.8|8597.7|8574.3|8597.2|8573.8|0
1639089000000|2021-12-09 22:30:00|8597.6|8574.2|8597.4|8574|8597.6|8574.2|8597.2|8573.8|0
1639089300000|2021-12-09 22:35:00|8597.5|8574.1|8597.6|8574.2|8597.9|8574.5|8597.4|8574|0
1639089600000|2021-12-09 22:40:00|8597.5|8574.1|8598.5|8575.1|8598.5|8575.1|8597.4|8574|0
1639089900000|2021-12-09 22:45:00|8598.4|8575|8598.3|8574.9|8598.7|8575.3|8598.1|8574.7|0
1639090200000|2021-12-09 22:50:00|8598|8574.6|8597.7|8574.3|8598.1|8574.7|8597.5|8574.1|0
1639090500000|2021-12-09 22:55:00|8597.6|8574.2|8597.5|8574.1|8597.6|8574.2|8597.5|8574.1|0
1639090800000|2021-12-09 23:00:00|8596.6|8573.2|8601.2|8577.8|8601.2|8577.8|8596.1|8572.7|0
1639091100000|2021-12-09 23:05:00|8601|8577.6|8602.9|8579.5|8603.1|8579.7|8600.9|8577.5|0
1639091400000|2021-12-09 23:10:00|8603.1|8579.7|8602.7|8579.3|8603.1|8579.7|8602|8578.6|0
1639091700000|2021-12-09 23:15:00|8603.8|8580.4|8601.8|8578.4|8604.2|8580.8|8601.8|8578.4|0
1639092000000|2021-12-09 23:20:00|8602|8578.6|8601.2|8577.8|8602.7|8579.3|8600.9|8577.5|0
1639092300000|2021-12-09 23:25:00|8601.6|8578.2|8601.6|8578.2|8602|8578.6|8600.3|8576.9|0
1639092600000|2021-12-09 23:30:00|8601.8|8578.4|8604.5|8581.1|8605.3|8581.9|8601.8|8578.4|0
1639092900000|2021-12-09 23:35:00|8604.9|8581.5|8605.3|8581.9|8605.6|8582.2|8604.5|8581.1|0
1639093200000|2021-12-09 23:40:00|8604.9|8581.5|8604.9|8581.5|8605.8|8582.4|8604.5|8581.1|0
1639093500000|2021-12-09 23:45:00|8604.7|8581.3|8603.1|8579.7|8604.9|8581.5|8603.1|8579.7|0
1639093800000|2021-12-09 23:50:00|8602.9|8579.5|8602.6|8579.2|8604|8580.6|8602.2|8578.8|0
1639094100000|2021-12-09 23:55:00|8602.9|8579.5|8601.5|8578.1|8603.8|8580.4|8601.5|8578.1|0
1639094400000|2021-12-10 00:00:00|8601.8|8578.4|8599.2|8575.8|8604|8580.6|8598.5|8575.1|0
1639094700000|2021-12-10 00:05:00|8599.6|8576.2|8598.3|8574.9|8600.7|8577.3|8597|8573.6|0
1639095000000|2021-12-10 00:10:00|8598.1|8574.7|8604.4|8581|8604.4|8581|8598.1|8574.7|0
1639095300000|2021-12-10 00:15:00|8603.6|8580.2|8600.1|8576.7|8606.6|8583.2|8599.1|8575.7|0
1639095600000|2021-12-10 00:20:00|8599.6|8576.2|8599.3|8575.9|8600.2|8576.8|8597.5|8574.1|0
1639095900000|2021-12-10 00:25:00|8599.1|8575.7|8597|8573.6|8600.3|8576.9|8596.3|8572.9|0
1639096200000|2021-12-10 00:30:00|8596.8|8573.4|8594.4|8571|8596.8|8573.4|8592.8|8569.4|0
1639096500000|2021-12-10 00:35:00|8594.6|8571.2|8593.3|8569.9|8596|8572.6|8593|8569.6|0
1639096800000|2021-12-10 00:40:00|8593.2|8569.8|8595.2|8571.8|8596.9|8573.5|8591.9|8568.5|0
1639097100000|2021-12-10 00:45:00|8595.1|8571.7|8594|8570.6|8596.9|8573.5|8592.9|8569.5|0
1639097400000|2021-12-10 00:50:00|8593.8|8570.4|8592.1|8568.7|8594.7|8571.3|8591.9|8568.5|0
1639097700000|2021-12-10 00:55:00|8592.4|8569|8590.5|8567.1|8592.5|8569.1|8588.2|8564.8|0
1639098000000|2021-12-10 01:00:00|8590.7|8567.3|8577.4|8554|8594|8570.6|8576.7|8553.3|0
1639098300000|2021-12-10 01:05:00|8577.1|8553.7|8579.1|8555.7|8580.3|8556.9|8576.6|8553.2|0
1639098600000|2021-12-10 01:10:00|8579.2|8555.8|8578.4|8555|8581.6|8558.2|8577.9|8554.5|0
1639098900000|2021-12-10 01:15:00|8578.6|8555.2|8610.8|8604.8|8615.8|8609.8|8571.8|8554.8|1435
1639099200000|2021-12-10 01:20:00|8612.8|8606.8|8625.8|8619.8|8638.8|8632.8|8607.8|8601.8|1356
1639099500000|2021-12-10 01:25:00|8627.8|8621.8|8628.8|8622.8|8628.8|8622.8|8614.8|8608.8|543
1639099800000|2021-12-10 01:30:00|8629.8|8623.8|8643.8|8637.8|8646.8|8640.8|8620.8|8614.8|3620
1639100100000|2021-12-10 01:35:00|8644.8|8638.8|8634.8|8628.8|8649.8|8643.8|8633.8|8627.8|1899
1639100400000|2021-12-10 01:40:00|8635.8|8629.8|8657.8|8651.8|8661.8|8655.8|8629.8|8623.8|1703
1639100700000|2021-12-10 01:45:00|8658.8|8652.8|8657.8|8651.8|8666.8|8660.8|8647.8|8641.8|1509
1639101000000|2021-12-10 01:50:00|8658.8|8652.8|8662.8|8656.8|8672.8|8666.8|8656.8|8650.8|1108
1639101300000|2021-12-10 01:55:00|8663.8|8657.8|8658.8|8652.8|8672.8|8666.8|8654.8|8648.8|860
1639101600000|2021-12-10 02:00:00|8657.8|8651.8|8669.8|8663.8|8673.8|8667.8|8656.8|8650.8|852
1639101900000|2021-12-10 02:05:00|8668.8|8662.8|8662.8|8656.8|8672.8|8666.8|8659.8|8653.8|1603
1639102200000|2021-12-10 02:10:00|8661.8|8655.8|8672.8|8666.8|8672.8|8666.8|8659.8|8653.8|696
1639102500000|2021-12-10 02:15:00|8671.8|8665.8|8674.8|8668.8|8681.8|8675.8|8666.8|8660.8|806
1639102800000|2021-12-10 02:20:00|8675.8|8669.8|8673.8|8667.8|8679.8|8673.8|8671.8|8665.8|601
1639103100000|2021-12-10 02:25:00|8674.8|8668.8|8667.8|8661.8|8675.8|8669.8|8664.8|8658.8|662
1639103400000|2021-12-10 02:30:00|8666.8|8660.8|8654.8|8648.8|8668.8|8662.8|8649.8|8643.8|832
1639103700000|2021-12-10 02:35:00|8653.8|8647.8|8650.8|8644.8|8656.8|8650.8|8643.8|8637.8|509
1639104000000|2021-12-10 02:40:00|8649.8|8643.8|8647.8|8641.8|8655.8|8649.8|8646.8|8640.8|450
1639104300000|2021-12-10 02:45:00|8649.8|8643.8|8655.8|8649.8|8659.8|8653.8|8649.8|8643.8|437
1639104600000|2021-12-10 02:50:00|8654.8|8648.8|8647.8|8641.8|8657.8|8651.8|8647.8|8641.8|255
1639104900000|2021-12-10 02:55:00|8646.8|8640.8|8641.8|8635.8|8649.8|8643.8|8637.8|8631.8|662
1639105200000|2021-12-10 03:00:00|8642.8|8636.8|8646.8|8640.8|8653.8|8647.8|8639.8|8633.8|549
1639105500000|2021-12-10 03:05:00|8645.8|8639.8|8640.8|8634.8|8645.8|8639.8|8637.8|8631.8|389
1639105800000|2021-12-10 03:10:00|8641.8|8635.8|8640.8|8634.8|8641.8|8635.8|8635.8|8629.8|563
1639106100000|2021-12-10 03:15:00|8639.8|8633.8|8645.8|8639.8|8646.8|8640.8|8634.8|8628.8|308
1639106400000|2021-12-10 03:20:00|8643.8|8637.8|8639.8|8633.8|8648.8|8642.8|8639.8|8633.8|304
1639106700000|2021-12-10 03:25:00|8638.8|8632.8|8644.8|8638.8|8646.8|8640.8|8637.8|8631.8|318
1639107000000|2021-12-10 03:30:00|8645.8|8639.8|8643.8|8637.8|8646.8|8640.8|8643.8|8637.8|317
1639107300000|2021-12-10 03:35:00|8644.8|8638.8|8637.8|8631.8|8646.8|8640.8|8637.8|8631.8|505
1639107600000|2021-12-10 03:40:00|8638.8|8632.8|8638.8|8632.8|8641.8|8635.8|8635.8|8629.8|211
1639107900000|2021-12-10 03:45:00|8639.8|8633.8|8637.8|8631.8|8639.8|8633.8|8633.8|8627.8|212
1639108200000|2021-12-10 03:50:00|8638.8|8632.8|8639.8|8633.8|8640.8|8634.8|8634.8|8628.8|455
1639108500000|2021-12-10 03:55:00|8640.8|8634.8|8639.8|8633.8|8643.8|8637.8|8638.8|8632.8|298
1639108800000|2021-12-10 04:00:00|8648.6|8625.2|8648.1|8624.7|8650.2|8626.8|8647.4|8624|0
1639109100000|2021-12-10 04:05:00|8648.4|8625|8649.7|8626.3|8649.8|8626.4|8647.9|8624.5|0
1639109400000|2021-12-10 04:10:00|8649.4|8626|8649|8625.6|8649.8|8626.4|8648.1|8624.7|0
1639109700000|2021-12-10 04:15:00|8648.8|8625.4|8649|8625.6|8649.3|8625.9|8647.4|8624|0
1639110000000|2021-12-10 04:20:00|8649.3|8625.9|8650.4|8627|8650.4|8627|8648.8|8625.4|0
1639110300000|2021-12-10 04:25:00|8650.5|8627.1|8652.5|8629.1|8653.1|8629.7|8650.5|8627.1|0
1639110600000|2021-12-10 04:30:00|8652.4|8629|8650.9|8627.5|8652.5|8629.1|8650.2|8626.8|0
1639110900000|2021-12-10 04:35:00|8651|8627.6|8648.4|8625|8651.2|8627.8|8648.3|8624.9|0
1639111200000|2021-12-10 04:40:00|8648.3|8624.9|8649.4|8626|8649.9|8626.5|8648.2|8624.8|0
1639111500000|2021-12-10 04:45:00|8649.7|8626.3|8651.8|8628.4|8651.9|8628.5|8649.7|8626.3|0
1639111800000|2021-12-10 04:50:00|8652|8628.6|8649|8625.6|8652.1|8628.7|8648.8|8625.4|0
1639112100000|2021-12-10 04:55:00|8648.8|8625.4|8647.2|8623.8|8649|8625.6|8647.2|8623.8|0
1639112400000|2021-12-10 05:00:00|8635.8|8629.8|8637.8|8631.8|8638.8|8632.8|8626.8|8620.8|667
1639112700000|2021-12-10 05:05:00|8636.8|8630.8|8625.8|8619.8|8636.8|8630.8|8621.8|8615.8|1235
1639113000000|2021-12-10 05:10:00|8628.8|8622.8|8628.8|8622.8|8633.8|8627.8|8625.8|8619.8|369
1639113300000|2021-12-10 05:15:00|8629.8|8623.8|8620.8|8614.8|8630.8|8624.8|8615.8|8609.8|601
1639113600000|2021-12-10 05:20:00|8621.8|8615.8|8615.8|8609.8|8623.8|8617.8|8613.8|8607.8|567
1639113900000|2021-12-10 05:25:00|8616.8|8610.8|8620.8|8614.8|8621.8|8615.8|8614.8|8608.8|875
1639114200000|2021-12-10 05:30:00|8621.8|8615.8|8615.8|8609.8|8624.8|8618.8|8609.8|8603.8|655
1639114500000|2021-12-10 05:35:00|8614.8|8608.8|8614.8|8608.8|8616.8|8610.8|8608.8|8602.8|551
1639114800000|2021-12-10 05:40:00|8613.8|8607.8|8602.8|8596.8|8615.8|8609.8|8599.8|8593.8|654
1639115100000|2021-12-10 05:45:00|8603.8|8597.8|8602.8|8596.8|8604.8|8598.8|8597.8|8591.8|624
1639115400000|2021-12-10 05:50:00|8603.8|8597.8|8614.8|8608.8|8614.8|8608.8|8602.8|8596.8|522
1639115700000|2021-12-10 05:55:00|8615.8|8609.8|8618.8|8612.8|8619.8|8613.8|8613.8|8607.8|492
1639116000000|2021-12-10 06:00:00|8617.8|8611.8|8614.8|8608.8|8622.8|8616.8|8614.8|8608.8|979
1639116300000|2021-12-10 06:05:00|8615.8|8609.8|8613.8|8607.8|8617.8|8611.8|8611.8|8605.8|368
1639116600000|2021-12-10 06:10:00|8612.8|8606.8|8602.8|8596.8|8612.8|8606.8|8602.8|8596.8|315
1639116900000|2021-12-10 06:15:00|8603.8|8597.8|8608.8|8602.8|8612.8|8606.8|8602.8|8596.8|376
1639117200000|2021-12-10 06:20:00|8607.8|8601.8|8607.8|8601.8|8610.8|8604.8|8602.8|8596.8|352
1639117500000|2021-12-10 06:25:00|8606.8|8600.8|8592.8|8586.8|8606.8|8600.8|8591.8|8585.8|369
1639117800000|2021-12-10 06:30:00|8591.8|8585.8|8598.8|8592.8|8598.8|8592.8|8591.8|8585.8|416
1639118100000|2021-12-10 06:35:00|8597.8|8591.8|8594.8|8588.8|8600.8|8594.8|8594.8|8588.8|307
1639118400000|2021-12-10 06:40:00|8595.8|8589.8|8594.8|8588.8|8597.8|8591.8|8589.8|8583.8|358
1639118700000|2021-12-10 06:45:00|8595.8|8589.8|8598.8|8592.8|8600.8|8594.8|8594.8|8588.8|309
1639119000000|2021-12-10 06:50:00|8597.8|8591.8|8594.8|8588.8|8599.8|8593.8|8592.8|8586.8|401
1639119300000|2021-12-10 06:55:00|8595.8|8589.8|8600.8|8594.8|8601.8|8595.8|8593.8|8587.8|345
1639119600000|2021-12-10 07:00:00|8601.8|8595.8|8601.8|8595.8|8607.8|8601.8|8598.8|8592.8|629
1639119900000|2021-12-10 07:05:00|8600.8|8594.8|8597.8|8591.8|8600.8|8594.8|8597.8|8591.8|416
1639120200000|2021-12-10 07:10:00|8598.8|8592.8|8584.8|8578.8|8600.8|8594.8|8581.8|8575.8|764
1639120500000|2021-12-10 07:15:00|8583.8|8577.8|8570.8|8564.8|8583.8|8577.8|8565.8|8559.8|1424
1639120800000|2021-12-10 07:20:00|8571.8|8565.8|8577.8|8571.8|8577.8|8571.8|8568.8|8562.8|654
1639121100000|2021-12-10 07:25:00|8578.8|8572.8|8573.8|8567.8|8580.8|8574.8|8571.8|8565.8|782
1639121400000|2021-12-10 07:30:00|8572.8|8566.8|8576.8|8570.8|8580.8|8574.8|8572.8|8566.8|706
1639121700000|2021-12-10 07:35:00|8575.8|8569.8|8570.8|8564.8|8577.8|8571.8|8568.8|8562.8|2131
1639122000000|2021-12-10 07:40:00|8569.8|8563.8|8555.8|8549.8|8576.8|8570.8|8554.8|8548.8|1401
1639122300000|2021-12-10 07:45:00|8554.8|8548.8|8567.8|8561.8|8574.8|8568.8|8553.8|8547.8|2251
1639122600000|2021-12-10 07:50:00|8566.8|8560.8|8569.8|8563.8|8576.8|8570.8|8565.8|8559.8|1103
1639122900000|2021-12-10 07:55:00|8568.8|8562.8|8578.8|8572.8|8580.8|8574.8|8568.8|8562.8|1693
1639123200000|2021-12-10 08:00:00|8578.5|8572.5|8565.5|8559.5|8581.5|8575.5|8564.5|8558.5|1689
1639123500000|2021-12-10 08:05:00|8566.5|8560.5|8587.5|8581.5|8588.5|8582.5|8565.5|8559.5|2624
1639123800000|2021-12-10 08:10:00|8586.5|8580.5|8578.5|8572.5|8587.5|8581.5|8573.5|8567.5|1718
1639124100000|2021-12-10 08:15:00|8577.5|8571.5|8581.5|8575.5|8581.5|8575.5|8573.5|8567.5|638
1639124400000|2021-12-10 08:20:00|8582.5|8576.5|8586.5|8580.5|8594.5|8588.5|8582.5|8576.5|921
1639124700000|2021-12-10 08:25:00|8587.5|8581.5|8583.5|8577.5|8589.5|8583.5|8580.5|8574.5|914
1639125000000|2021-12-10 08:30:00|8589.7|8566.3|8594.8|8571.4|8595|8571.6|8587.6|8564.2|4
1639125300000|2021-12-10 08:35:00|8594.6|8571.2|8591.2|8567.8|8594.6|8571.2|8590.4|8567|0
1639125600000|2021-12-10 08:40:00|8591.3|8567.9|8593.4|8570|8593.9|8570.5|8589.7|8566.3|0
1639125900000|2021-12-10 08:45:00|8593.2|8569.8|8594.4|8571|8596.6|8573.2|8591.6|8568.2|0
1639126200000|2021-12-10 08:50:00|8594.6|8571.2|8598.3|8574.9|8598.8|8575.4|8593.2|8569.8|0
1639126500000|2021-12-10 08:55:00|8598.6|8575.2|8595.3|8571.9|8599.8|8576.4|8594.4|8571|0
1639126800000|2021-12-10 09:00:00|8594.8|8571.4|8590.5|8567.1|8596.5|8573.1|8590.5|8567.1|0
1639127100000|2021-12-10 09:05:00|8590.7|8567.3|8588.4|8565|8591.2|8567.8|8587.7|8564.3|0
1639127400000|2021-12-10 09:10:00|8588.9|8565.5|8589|8565.6|8590.8|8567.4|8588.2|8564.8|0
1639127700000|2021-12-10 09:15:00|8589.1|8565.7|8592.5|8586.5|8594.5|8588.5|8580.5|8565.5|181
1639128000000|2021-12-10 09:20:00|8590.5|8584.5|8589.5|8583.5|8593.5|8587.5|8588.5|8582.5|79
1639128300000|2021-12-10 09:25:00|8588.5|8582.5|8586.5|8580.5|8588.5|8582.5|8584.5|8578.5|62
1639128600000|2021-12-10 09:30:00|8585.5|8579.5|8590.5|8584.5|8590.5|8584.5|8585.5|8579.5|62
1639128900000|2021-12-10 09:35:00|8588.5|8582.5|8593.5|8587.5|8595.5|8589.5|8587.5|8581.5|125
1639129200000|2021-12-10 09:40:00|8591.5|8585.5|8588.5|8582.5|8591.5|8585.5|8586.5|8580.5|44
1639129500000|2021-12-10 09:45:00|8587.5|8581.5|8589.5|8583.5|8590.5|8584.5|8587.5|8581.5|37
1639129800000|2021-12-10 09:50:00|8590.5|8584.5|8589.5|8583.5|8592.5|8586.5|8588.5|8582.5|84
1639130100000|2021-12-10 09:55:00|8590.5|8584.5|8596.5|8590.5|8596.5|8590.5|8589.5|8583.5|103
1639130400000|2021-12-10 10:00:00|8596|8590|8595|8589|8597.5|8591.5|8593|8587|157
1639130700000|2021-12-10 10:05:00|8594.5|8588.5|8596|8590|8596|8590|8593|8587|60
1639131000000|2021-12-10 10:10:00|8597|8591|8593.5|8587.5|8597|8591|8593|8587|50
1639131300000|2021-12-10 10:15:00|8593|8587|8593|8587|8594|8588|8593|8587|7
1639131600000|2021-12-10 10:20:00|8593.5|8587.5|8591|8585|8593.5|8587.5|8590|8584|74
1639131900000|2021-12-10 10:25:00|8591.5|8585.5|8589|8583|8591.5|8585.5|8589|8583|9
1639132200000|2021-12-10 10:30:00|8588.5|8582.5|8591|8585|8591|8585|8588|8582|21
1639132500000|2021-12-10 10:35:00|8590.5|8584.5|8592.5|8586.5|8594|8588|8590|8584|11
1639132800000|2021-12-10 10:40:00|8592|8586|8593.5|8587.5|8595.5|8589.5|8591.5|8585.5|41
1639133100000|2021-12-10 10:45:00|8594|8588|8595|8589|8596|8590|8593|8587|13
1639133400000|2021-12-10 10:50:00|8595.5|8589.5|8595.5|8589.5|8596|8590|8593|8587|5
1639133700000|2021-12-10 10:55:00|8595|8589|8594|8588|8596|8590|8593|8587|10
1639134000000|2021-12-10 11:00:00|8593.5|8587.5|8598.5|8592.5|8599|8593|8593.5|8587.5|39
1639134300000|2021-12-10 11:05:00|8598|8592|8610|8604|8612|8606|8598|8592|153
1639134600000|2021-12-10 11:10:00|8610.5|8604.5|8609.5|8603.5|8612|8606|8607|8601|60
1639134900000|2021-12-10 11:15:00|8609|8603|8615.5|8609.5|8616|8610|8609|8603|51
1639135200000|2021-12-10 11:20:00|8616|8610|8614.5|8608.5|8617|8611|8613|8607|55
1639135500000|2021-12-10 11:25:00|8614|8608|8614|8608|8615.5|8609.5|8613|8607|18
1639135800000|2021-12-10 11:30:00|8614.5|8608.5|8607|8601|8614.5|8608.5|8607|8601|81
1639136100000|2021-12-10 11:35:00|8607.5|8601.5|8606|8600|8608.5|8602.5|8606|8600|84
1639136400000|2021-12-10 11:40:00|8606.5|8600.5|8609|8603|8610.5|8604.5|8604.5|8598.5|52
1639136700000|2021-12-10 11:45:00|8608.5|8602.5|8612|8606|8612|8606|8607.5|8601.5|18
1639137000000|2021-12-10 11:50:00|8612.5|8606.5|8617|8611|8617|8611|8612|8606|72
1639137300000|2021-12-10 11:55:00|8617.5|8611.5|8615.5|8609.5|8618|8612|8614.5|8608.5|53
1639137600000|2021-12-10 12:00:00|8615|8609|8612|8606|8616|8610|8611|8605|37
1639137900000|2021-12-10 12:05:00|8611.5|8605.5|8609|8603|8612.5|8606.5|8607|8601|46
1639138200000|2021-12-10 12:10:00|8608.5|8602.5|8609|8603|8611.5|8605.5|8608.5|8602.5|34
1639138500000|2021-12-10 12:15:00|8608.5|8602.5|8606|8600|8610|8604|8603|8597|69
1639138800000|2021-12-10 12:20:00|8606.5|8600.5|8610.5|8604.5|8612|8606|8606.5|8600.5|70
1639139100000|2021-12-10 12:25:00|8611|8605|8609|8603|8611|8605|8607.5|8601.5|12
1639139400000|2021-12-10 12:30:00|8608.5|8602.5|8606|8600|8611|8605|8606|8600|66
1639139700000|2021-12-10 12:35:00|8605.5|8599.5|8604|8598|8607|8601|8603|8597|40
1639140000000|2021-12-10 12:40:00|8603.5|8597.5|8602|8596|8605|8599|8601|8595|76
1639140300000|2021-12-10 12:45:00|8601.5|8595.5|8599|8593|8601.5|8595.5|8598|8592|87
1639140600000|2021-12-10 12:50:00|8598|8592|8598|8592|8598.5|8592.5|8597.5|8591.5|22
1639140900000|2021-12-10 12:55:00|8597.5|8591.5|8597|8591|8598|8592|8597|8591|29
1639141200000|2021-12-10 13:00:00|8597.5|8591.5|8600|8594|8601.5|8595.5|8597|8591|9
1639141500000|2021-12-10 13:05:00|8600.5|8594.5|8598|8592|8600.5|8594.5|8597|8591|9
1639141800000|2021-12-10 13:10:00|8598.5|8592.5|8597|8591|8599|8593|8595.5|8589.5|23
1639142100000|2021-12-10 13:15:00|8598.5|8592.5|8601.5|8595.5|8603|8597|8598.5|8592.5|27
1639142400000|2021-12-10 13:20:00|8602|8596|8596|8590|8602|8596|8592|8586|39
1639142700000|2021-12-10 13:25:00|8596.5|8590.5|8590|8584|8597.5|8591.5|8590|8584|38
1639143000000|2021-12-10 13:30:00|8589.5|8583.5|8631.5|8625.5|8632|8626|8589|8583|362
1639143300000|2021-12-10 13:35:00|8632|8626|8631|8625|8636|8630|8630|8624|88
1639143600000|2021-12-10 13:40:00|8631.5|8625.5|8631|8625|8638|8632|8629|8623|274
1639143900000|2021-12-10 13:45:00|8631.5|8625.5|8622|8616|8631.5|8625.5|8617|8611|248
1639144200000|2021-12-10 13:50:00|8621.5|8615.5|8617|8611|8623|8617|8617|8611|133
1639144500000|2021-12-10 13:55:00|8617.5|8611.5|8619|8613|8620|8614|8614|8608|141
1639144800000|2021-12-10 14:00:00|8619.5|8613.5|8612.5|8606.5|8620|8614|8612|8606|232
1639145100000|2021-12-10 14:05:00|8613|8607|8609|8603|8613|8607|8609|8603|135
1639145400000|2021-12-10 14:10:00|8609.5|8603.5|8612|8606|8613.5|8607.5|8609|8603|40
1639145700000|2021-12-10 14:15:00|8612.5|8606.5|8615|8609|8615|8609|8610|8604|49
1639146000000|2021-12-10 14:20:00|8614.5|8608.5|8616.5|8610.5|8617|8611|8612|8606|68
1639146300000|2021-12-10 14:25:00|8617|8611|8611|8605|8617|8611|8611|8605|169
1639146600000|2021-12-10 14:30:00|8610.5|8604.5|8629|8623|8634|8628|8603|8597|904
1639146900000|2021-12-10 14:35:00|8628.5|8622.5|8637.5|8631.5|8639.5|8633.5|8621|8615|369
1639147200000|2021-12-10 14:40:00|8638|8632|8619.5|8613.5|8641.5|8635.5|8618.5|8612.5|551
1639147500000|2021-12-10 14:45:00|8620|8614|8593|8587|8620|8614|8590.5|8584.5|654
1639147800000|2021-12-10 14:50:00|8593.5|8587.5|8602.5|8596.5|8615|8609|8591.5|8585.5|491
1639148100000|2021-12-10 14:55:00|8603|8597|8609|8603|8614|8608|8596.5|8590.5|235
1639148400000|2021-12-10 15:00:00|8610.5|8604.5|8610.5|8604.5|8615.5|8609.5|8606|8600|237
1639148700000|2021-12-10 15:05:00|8611|8605|8613|8607|8617|8611|8606|8600|189
1639149000000|2021-12-10 15:10:00|8613.5|8607.5|8618.5|8612.5|8621|8615|8609|8603|144
1639149300000|2021-12-10 15:15:00|8619|8613|8629|8623|8634.5|8628.5|8616.5|8610.5|241
1639149600000|2021-12-10 15:20:00|8629.5|8623.5|8627|8621|8633|8627|8626|8620|188
1639149900000|2021-12-10 15:25:00|8626.5|8620.5|8627|8621|8628.5|8622.5|8622|8616|174
1639150200000|2021-12-10 15:30:00|8626.5|8620.5|8609|8603|8626.5|8620.5|8609|8603|191
1639150500000|2021-12-10 15:35:00|8609.5|8603.5|8609|8603|8611|8605|8600|8594|222
1639150800000|2021-12-10 15:40:00|8608.5|8602.5|8607.5|8601.5|8614|8608|8606|8600|151
1639151100000|2021-12-10 15:45:00|8607|8601|8596.5|8590.5|8609|8603|8596|8590|234
1639151400000|2021-12-10 15:50:00|8597|8591|8606|8600|8606.5|8600.5|8596|8590|193
1639151700000|2021-12-10 15:55:00|8606.5|8600.5|8607.5|8601.5|8611.5|8605.5|8606.5|8600.5|113
1639152000000|2021-12-10 16:00:00|8605.5|8599.5|8601.5|8595.5|8608.5|8602.5|8599.5|8593.5|245
1639152300000|2021-12-10 16:05:00|8602.5|8596.5|8596.5|8590.5|8606.5|8600.5|8594.5|8588.5|228
1639152600000|2021-12-10 16:10:00|8597.5|8591.5|8596.5|8590.5|8603.5|8597.5|8593.5|8587.5|286
1639152900000|2021-12-10 16:15:00|8597.5|8591.5|8606.5|8600.5|8608.5|8602.5|8596.5|8590.5|192
1639153200000|2021-12-10 16:20:00|8604.5|8598.5|8608.5|8602.5|8610.5|8604.5|8602.5|8596.5|152
1639153500000|2021-12-10 16:25:00|8607.5|8601.5|8615.5|8609.5|8616.5|8610.5|8607.5|8601.5|191
1639153800000|2021-12-10 16:30:00|8614.5|8608.5|8601.5|8595.5|8615.5|8609.5|8601.5|8595.5|206
1639154100000|2021-12-10 16:35:00|8602.5|8596.5|8601.5|8595.5|8604.5|8598.5|8598.5|8592.5|112
1639154400000|2021-12-10 16:40:00|8600.5|8594.5|8607.5|8601.5|8607.5|8601.5|8597.5|8591.5|235
1639154700000|2021-12-10 16:45:00|8609.5|8603.5|8610.5|8604.5|8612.5|8606.5|8604.5|8598.5|164
1639155000000|2021-12-10 16:50:00|8612.5|8606.5|8605.5|8599.5|8612.5|8606.5|8604.5|8598.5|70
1639155300000|2021-12-10 16:55:00|8603.5|8597.5|8604.5|8598.5|8604.5|8598.5|8600.5|8594.5|93
1639155600000|2021-12-10 17:00:00|8606.5|8600.5|8599.5|8593.5|8606.5|8600.5|8597.5|8591.5|59
1639155900000|2021-12-10 17:05:00|8601.5|8595.5|8601.5|8595.5|8603.5|8597.5|8600.5|8594.5|140
1639156200000|2021-12-10 17:10:00|8600.5|8594.5|8604.5|8598.5|8607.5|8601.5|8600.5|8594.5|78
1639156500000|2021-12-10 17:15:00|8605.5|8599.5|8602.5|8596.5|8606.5|8600.5|8600.5|8594.5|102
1639156800000|2021-12-10 17:20:00|8604.5|8598.5|8604.5|8598.5|8605.5|8599.5|8600.5|8594.5|33
1639157100000|2021-12-10 17:25:00|8605.5|8599.5|8607.5|8601.5|8607.5|8601.5|8604.5|8598.5|32
1639157400000|2021-12-10 17:30:00|8606.5|8600.5|8602.5|8596.5|8607.5|8601.5|8601.5|8595.5|55
1639157700000|2021-12-10 17:35:00|8603.5|8597.5|8605.5|8599.5|8605.5|8599.5|8601.5|8595.5|66
1639158000000|2021-12-10 17:40:00|8606.5|8600.5|8605.5|8599.5|8608.5|8602.5|8605.5|8599.5|97
1639158300000|2021-12-10 17:45:00|8604.5|8598.5|8607.5|8601.5|8609.5|8603.5|8604.5|8598.5|64
1639158600000|2021-12-10 17:50:00|8608.5|8602.5|8607.5|8601.5|8608.5|8602.5|8607.5|8601.5|34
1639158900000|2021-12-10 17:55:00|8608.5|8602.5|8607.5|8601.5|8609.5|8603.5|8606.5|8600.5|17
1639159200000|2021-12-10 18:00:00|8608.5|8602.5|8611.5|8605.5|8611.5|8605.5|8607.5|8601.5|46
1639159500000|2021-12-10 18:05:00|8610.5|8604.5|8613.5|8607.5|8614.5|8608.5|8609.5|8603.5|92
1639159800000|2021-12-10 18:10:00|8614.5|8608.5|8614.5|8608.5|8614.5|8608.5|8612.5|8606.5|60
1639160100000|2021-12-10 18:15:00|8615.5|8609.5|8614.5|8608.5|8615.5|8609.5|8611.5|8605.5|57
1639160400000|2021-12-10 18:20:00|8613.5|8607.5|8612.5|8606.5|8613.5|8607.5|8610.5|8604.5|14
1639160700000|2021-12-10 18:25:00|8611.5|8605.5|8612.5|8606.5|8613.5|8607.5|8611.5|8605.5|23
1639161000000|2021-12-10 18:30:00|8611.5|8605.5|8608.5|8602.5|8611.5|8605.5|8607.5|8601.5|56
1639161300000|2021-12-10 18:35:00|8607.5|8601.5|8607.5|8601.5|8608.5|8602.5|8606.5|8600.5|63
1639161600000|2021-12-10 18:40:00|8608.5|8602.5|8603.5|8597.5|8608.5|8602.5|8603.5|8597.5|57
1639161900000|2021-12-10 18:45:00|8604.5|8598.5|8604.5|8598.5|8608.5|8602.5|8601.5|8595.5|69
1639162200000|2021-12-10 18:50:00|8605.5|8599.5|8605.5|8599.5|8607.5|8601.5|8602.5|8596.5|69
1639162500000|2021-12-10 18:55:00|8606.5|8600.5|8617.6|8594.2|8617.6|8604.5|8605.5|8594.2|41
1639162800000|2021-12-10 19:00:00|8617.7|8594.3|8613.6|8590.2|8618.8|8595.4|8613.5|8590.1|0
1639163100000|2021-12-10 19:05:00|8613.8|8590.4|8610.7|8587.3|8614.9|8591.5|8610.6|8587.2|0
1639163400000|2021-12-10 19:10:00|8610.8|8587.4|8611.4|8588|8612|8588.6|8610.3|8586.9|0
1639163700000|2021-12-10 19:15:00|8611.3|8587.9|8611.3|8587.9|8612.1|8588.7|8610.7|8587.3|0
1639164000000|2021-12-10 19:20:00|8611.2|8587.8|8609.1|8585.7|8613.1|8589.7|8609.1|8585.7|0
1639164300000|2021-12-10 19:25:00|8609.2|8585.8|8611|8587.6|8611.1|8587.7|8605|8581.6|0
1639164600000|2021-12-10 19:30:00|8611.1|8587.7|8605.8|8582.4|8613.2|8589.8|8605.3|8581.9|0
1639164900000|2021-12-10 19:35:00|8606.5|8583.1|8611.4|8588|8612.1|8588.7|8606.5|8583.1|0
1639165200000|2021-12-10 19:40:00|8611.5|8588.1|8612.6|8589.2|8613.3|8589.9|8611.2|8587.8|0
1639165500000|2021-12-10 19:45:00|8612.5|8589.1|8612.4|8589|8615.7|8592.3|8611.9|8588.5|0
1639165800000|2021-12-10 19:50:00|8612.3|8588.9|8609.3|8585.9|8612.4|8589|8609.2|8585.8|0
1639166100000|2021-12-10 19:55:00|8609.4|8586|8607.4|8584|8611|8587.6|8606.9|8583.5|0
1639166400000|2021-12-10 20:00:00|8607.2|8583.8|8603.4|8580|8608.9|8585.5|8603.3|8579.9|0
1639166700000|2021-12-10 20:05:00|8603.5|8580.1|8609.7|8586.3|8610.5|8587.1|8603|8579.6|0
1639167000000|2021-12-10 20:10:00|8609.6|8586.2|8609|8585.6|8610.2|8586.8|8608.2|8584.8|0
1639167300000|2021-12-10 20:15:00|8609.1|8585.7|8610.9|8587.5|8611.9|8588.5|8608.6|8585.2|0
1639167600000|2021-12-10 20:20:00|8610.8|8587.4|8612.2|8588.8|8612.6|8589.2|8610.5|8587.1|0
1639167900000|2021-12-10 20:25:00|8612.1|8588.7|8609.9|8586.5|8612.1|8588.7|8609.6|8586.2|0
1639168200000|2021-12-10 20:30:00|8609.7|8586.3|8620.8|8597.4|8621.1|8597.7|8609.7|8586.3|0
1639168500000|2021-12-10 20:35:00|8620.9|8597.5|8620.2|8596.8|8620.9|8597.5|8617.9|8594.5|0
1639168800000|2021-12-10 20:40:00|8620.1|8596.7|8624.1|8600.7|8624.6|8601.2|8620.1|8596.7|0
1639169100000|2021-12-10 20:45:00|8624.2|8600.8|8622.3|8598.9|8625.2|8601.8|8622.2|8598.8|0
1639169400000|2021-12-10 20:50:00|8622.5|8599.1|8624.7|8601.3|8626.3|8602.9|8622.5|8599.1|0
1639169700000|2021-12-10 20:55:00|8624.6|8601.2|8631.4|8608|8637.4|8614|8624.3|8600.9|0
1639170000000|2021-12-10 21:00:00|8631|8607.6|8631.4|8608|8632.1|8608.7|8627|8603.6|0
1639170300000|2021-12-10 21:05:00|8631.7|8608.3|8631.7|8608.3|8632.5|8609.1|8630.3|8606.9|0
1639170600000|2021-12-10 21:10:00|8631.4|8608|8631.4|8608|8631.7|8608.3|8631.4|8608|0
1639170900000|2021-12-10 21:15:00|8631.5|8608.1|8631.7|8608.3|8633.6|8610.2|8631.4|8608|0
1639171200000|2021-12-10 21:20:00|8631.4|8608|8628.8|8605.4|8631.4|8608|8628.4|8605|0
1639171500000|2021-12-10 21:25:00|8628.4|8605|8631|8607.6|8631|8607.6|8628.4|8605|0
1639171800000|2021-12-10 21:30:00|8630.8|8607.4|8631.4|8608|8631.4|8608|8630.3|8606.9|0
1639172100000|2021-12-10 21:35:00|8631.5|8608.1|8631.7|8608.3|8631.7|8608.3|8631.4|8608|0
1639172400000|2021-12-10 21:40:00|8631.9|8608.5|8631.7|8608.3|8632.1|8608.7|8631.7|8608.3|0
1639172700000|2021-12-10 21:45:00|8631.5|8608.1|8631.4|8608|8631.5|8608.1|8631|8607.6|0
1639173000000|2021-12-10 21:50:00|8631.2|8607.8|8631.4|8608|8631.4|8608|8630.8|8607.4|0
1639173300000|2021-12-10 21:55:00|8631.7|8608.3|8632.8|8609.4|8633|8609.6|8631.7|8608.3|0
1639350000000|2021-12-12 23:00:00|8637.4|8614|8640|8616.6|8640.7|8617.3|8637.1|8613.7|0
1639350300000|2021-12-12 23:05:00|8639.8|8616.4|8641.8|8618.4|8643.6|8620.2|8639.2|8615.8|0
1639350600000|2021-12-12 23:10:00|8641.4|8618|8640|8616.6|8643.3|8619.9|8640|8616.6|0
1639350900000|2021-12-12 23:15:00|8640.3|8616.9|8640|8616.6|8640.4|8617|8637.8|8614.4|0
1639351200000|2021-12-12 23:20:00|8639.9|8616.5|8640.5|8617.1|8642.6|8619.2|8639.4|8616|0
1639351500000|2021-12-12 23:25:00|8640.7|8617.3|8640.5|8617.1|8641.2|8617.8|8639.8|8616.4|0
1639351800000|2021-12-12 23:30:00|8640.9|8617.5|8641.8|8618.4|8642.5|8619.1|8639.8|8616.4|0
1639352100000|2021-12-12 23:35:00|8641.6|8618.2|8639.2|8615.8|8642.2|8618.8|8639.2|8615.8|0
1639352400000|2021-12-12 23:40:00|8639.6|8616.2|8643.8|8620.4|8644.9|8621.5|8639.2|8615.8|0
1639352700000|2021-12-12 23:45:00|8643.6|8620.2|8640.8|8617.4|8644.9|8621.5|8640.5|8617.1|0
1639353000000|2021-12-12 23:50:00|8641.2|8617.8|8645.6|8622.2|8647|8623.6|8640.8|8617.4|0
1639353300000|2021-12-12 23:55:00|8645.9|8622.5|8645.4|8622|8647|8623.6|8644.1|8620.7|0
1639353600000|2021-12-13 00:00:00|8645.2|8621.8|8649.2|8625.8|8649.9|8626.5|8645|8621.6|0
1639353900000|2021-12-13 00:05:00|8649.4|8626|8646.6|8623.2|8649.7|8626.3|8646.4|8623|0
1639354200000|2021-12-13 00:10:00|8646.8|8623.4|8647.3|8623.9|8649.2|8625.8|8646.6|8623.2|0
1639354500000|2021-12-13 00:15:00|8647|8623.6|8645.1|8621.7|8648.4|8625|8643.8|8620.4|0
1639354800000|2021-12-13 00:20:00|8645.2|8621.8|8645.4|8622|8648.9|8625.5|8643.8|8620.4|0
1639355100000|2021-12-13 00:25:00|8645.2|8621.8|8647.5|8624.1|8647.5|8624.1|8644|8620.6|0
1639355400000|2021-12-13 00:30:00|8647.3|8623.9|8648.9|8625.5|8649.1|8625.7|8646.4|8623|0
1639355700000|2021-12-13 00:35:00|8649.1|8625.7|8649.5|8626.1|8650|8626.6|8648|8624.6|0
1639356000000|2021-12-13 00:40:00|8649.6|8626.2|8650.7|8627.3|8652.1|8628.7|8649.5|8626.1|0
1639356300000|2021-12-13 00:45:00|8650.9|8627.5|8655.7|8632.3|8669.9|8646.5|8650.9|8627.5|0
1639356600000|2021-12-13 00:50:00|8655.6|8632.2|8656.9|8633.5|8656.9|8633.5|8654.5|8631.1|0
1639356900000|2021-12-13 00:55:00|8656.8|8633.4|8657.1|8633.7|8657.6|8634.2|8654.9|8631.5|0
1639357200000|2021-12-13 01:00:00|8657|8633.6|8656.5|8633.1|8657|8633.6|8654.3|8630.9|0
1639357500000|2021-12-13 01:05:00|8656.2|8632.8|8656.1|8632.7|8659.7|8636.3|8656|8632.6|0
1639357800000|2021-12-13 01:10:00|8656|8632.6|8674.8|8651.4|8675.4|8652|8653.5|8630.1|0
1639358100000|2021-12-13 01:15:00|8674.7|8651.3|8676.5|8670.5|8686.5|8680.5|8659.5|8651.3|1573
1639358400000|2021-12-13 01:20:00|8677.5|8671.5|8675.5|8669.5|8685.5|8679.5|8668.5|8662.5|917
1639358700000|2021-12-13 01:25:00|8674.5|8668.5|8668.5|8662.5|8675.5|8669.5|8664.5|8658.5|883
1639359000000|2021-12-13 01:30:00|8667.5|8661.5|8673.5|8667.5|8694.5|8688.5|8661.5|8655.5|3618
1639359300000|2021-12-13 01:35:00|8672.5|8666.5|8716.5|8710.5|8720.5|8714.5|8660.5|8654.5|2307
1639359600000|2021-12-13 01:40:00|8715.5|8709.5|8734.5|8728.5|8742.5|8736.5|8709.5|8703.5|2176
1639359900000|2021-12-13 01:45:00|8733.5|8727.5|8715.5|8709.5|8740.5|8734.5|8714.5|8708.5|1683
1639360200000|2021-12-13 01:50:00|8716.5|8710.5|8748.5|8742.5|8748.5|8742.5|8713.5|8707.5|1354
1639360500000|2021-12-13 01:55:00|8747.5|8741.5|8748.5|8742.5|8749.5|8743.5|8738.5|8732.5|1174
1639360800000|2021-12-13 02:00:00|8747.5|8741.5|8740.5|8734.5|8750.5|8744.5|8736.5|8730.5|1008
1639361100000|2021-12-13 02:05:00|8741.5|8735.5|8721.5|8715.5|8743.5|8737.5|8717.5|8711.5|1010
1639361400000|2021-12-13 02:10:00|8722.5|8716.5|8716.5|8710.5|8722.5|8716.5|8712.5|8706.5|755
1639361700000|2021-12-13 02:15:00|8717.5|8711.5|8706.9|8700.9|8717.5|8711.5|8703.9|8697.9|649
1639362000000|2021-12-13 02:20:00|8705.9|8699.9|8679.9|8673.9|8707.9|8701.9|8675.9|8669.9|1279
1639362300000|2021-12-13 02:25:00|8678.9|8672.9|8677.9|8671.9|8688.9|8682.9|8676.9|8670.9|779
1639362600000|2021-12-13 02:30:00|8676.9|8670.9|8676.9|8670.9|8683.9|8677.9|8670.9|8664.9|762
1639362900000|2021-12-13 02:35:00|8675.9|8669.9|8680.9|8674.9|8685.9|8679.9|8674.9|8668.9|633
1639363200000|2021-12-13 02:40:00|8679.9|8673.9|8678.9|8672.9|8687.9|8681.9|8675.9|8669.9|616
1639363500000|2021-12-13 02:45:00|8677.9|8671.9|8686.9|8680.9|8686.9|8680.9|8673.9|8667.9|2051
1639363800000|2021-12-13 02:50:00|8687.9|8681.9|8680.9|8674.9|8688.9|8682.9|8679.9|8673.9|480
1639364100000|2021-12-13 02:55:00|8679.9|8673.9|8670.9|8664.9|8681.9|8675.9|8668.9|8662.9|623
1639364400000|2021-12-13 03:00:00|8669.9|8663.9|8654.9|8648.9|8670.9|8664.9|8653.9|8647.9|1071
1639364700000|2021-12-13 03:05:00|8653.9|8647.9|8668.9|8662.9|8668.9|8662.9|8652.9|8646.9|652
1639365000000|2021-12-13 03:10:00|8667.9|8661.9|8669.9|8663.9|8673.9|8667.9|8663.9|8657.9|404
1639365300000|2021-12-13 03:15:00|8670.9|8664.9|8671.9|8665.9|8677.9|8671.9|8665.9|8659.9|427
1639365600000|2021-12-13 03:20:00|8672.9|8666.9|8670.9|8664.9|8674.9|8668.9|8668.9|8662.9|279
1639365900000|2021-12-13 03:25:00|8669.9|8663.9|8665.9|8659.9|8673.9|8667.9|8663.9|8657.9|309
1639366200000|2021-12-13 03:30:00|8666.9|8660.9|8674.9|8668.9|8675.9|8669.9|8665.9|8659.9|348
1639366500000|2021-12-13 03:35:00|8673.9|8667.9|8674.9|8668.9|8679.9|8673.9|8671.9|8665.9|206
1639366800000|2021-12-13 03:40:00|8673.9|8667.9|8666.9|8660.9|8673.9|8667.9|8665.9|8659.9|282
1639367100000|2021-12-13 03:45:00|8667.9|8661.9|8661.9|8655.9|8668.9|8662.9|8658.9|8652.9|240
1639367400000|2021-12-13 03:50:00|8662.9|8656.9|8666.9|8660.9|8668.9|8662.9|8661.9|8655.9|230
1639367700000|2021-12-13 03:55:00|8667.9|8661.9|8666.9|8660.9|8668.9|8662.9|8663.9|8657.9|262
1639368000000|2021-12-13 04:00:00|8675.8|8652.4|8676.7|8653.3|8677.2|8653.8|8675.3|8651.9|0
1639368300000|2021-12-13 04:05:00|8676.9|8653.5|8677|8653.6|8677.5|8654.1|8676.7|8653.3|0
1639368600000|2021-12-13 04:10:00|8676.9|8653.5|8676.2|8652.8|8677|8653.6|8675.3|8651.9|0
1639368900000|2021-12-13 04:15:00|8676.7|8653.3|8675.6|8652.2|8676.9|8653.5|8675.1|8651.7|0
1639369200000|2021-12-13 04:20:00|8675.7|8652.3|8675.7|8652.3|8675.8|8652.4|8675.1|8651.7|0
1639369500000|2021-12-13 04:25:00|8675.6|8652.2|8675.6|8652.2|8675.7|8652.3|8675|8651.6|0
1639369800000|2021-12-13 04:30:00|8675.7|8652.3|8675.7|8652.3|8675.7|8652.3|8675|8651.6|0
1639370100000|2021-12-13 04:35:00|8675.5|8652.1|8677|8653.6|8677.7|8654.3|8675.2|8651.8|0
1639370400000|2021-12-13 04:40:00|8676.8|8653.4|8674.1|8650.7|8676.8|8653.4|8673.9|8650.5|0
1639370700000|2021-12-13 04:45:00|8674.2|8650.8|8675|8651.6|8675.2|8651.8|8674.1|8650.7|0
1639371000000|2021-12-13 04:50:00|8675.1|8651.7|8674.1|8650.7|8675.4|8652|8674|8650.6|0
1639371300000|2021-12-13 04:55:00|8674|8650.6|8674.5|8651.1|8674.7|8651.3|8673.9|8650.5|0
1639371600000|2021-12-13 05:00:00|8675|8651.6|8666.9|8660.9|8676.9|8670.9|8665.9|8651.6|510
1639371900000|2021-12-13 05:05:00|8665.9|8659.9|8659.9|8653.9|8665.9|8659.9|8658.9|8652.9|1903
1639372200000|2021-12-13 05:10:00|8658.9|8652.9|8654.9|8648.9|8664.9|8658.9|8653.9|8647.9|720
1639372500000|2021-12-13 05:15:00|8653.9|8647.9|8644.9|8638.9|8654.9|8648.9|8641.9|8635.9|634
1639372800000|2021-12-13 05:20:00|8645.9|8639.9|8631.9|8625.9|8650.9|8644.9|8631.9|8625.9|544
1639373100000|2021-12-13 05:25:00|8630.9|8624.9|8620.9|8614.9|8638.9|8632.9|8619.9|8613.9|857
1639373400000|2021-12-13 05:30:00|8621.9|8615.9|8628.9|8622.9|8628.9|8622.9|8616.9|8610.9|787
1639373700000|2021-12-13 05:35:00|8627.9|8621.9|8617.9|8611.9|8627.9|8621.9|8617.9|8611.9|474
1639374000000|2021-12-13 05:40:00|8618.9|8612.9|8614.9|8608.9|8620.9|8614.9|8605.9|8599.9|702
1639374300000|2021-12-13 05:45:00|8613.9|8607.9|8622.9|8616.9|8624.9|8618.9|8612.9|8606.9|615
1639374600000|2021-12-13 05:50:00|8624.9|8618.9|8618.9|8612.9|8629.9|8623.9|8615.9|8609.9|536
1639374900000|2021-12-13 05:55:00|8619.9|8613.9|8608.9|8602.9|8621.9|8615.9|8608.9|8602.9|504
1639375200000|2021-12-13 06:00:00|8607.9|8601.9|8608.9|8602.9|8613.9|8607.9|8600.9|8594.9|888
1639375500000|2021-12-13 06:05:00|8609.9|8603.9|8599.9|8593.9|8613.9|8607.9|8599.9|8593.9|551
1639375800000|2021-12-13 06:10:00|8600.9|8594.9|8591.9|8585.9|8601.9|8595.9|8586.9|8580.9|1160
1639376100000|2021-12-13 06:15:00|8590.9|8584.9|8608.9|8602.9|8610.9|8604.9|8590.9|8584.9|598
1639376400000|2021-12-13 06:20:00|8607.9|8601.9|8598.9|8592.9|8607.9|8601.9|8598.9|8592.9|590
1639376700000|2021-12-13 06:25:00|8597.9|8591.9|8608.9|8602.9|8608.9|8602.9|8594.9|8588.9|507
1639377000000|2021-12-13 06:30:00|8606.9|8600.9|8610.9|8604.9|8615.9|8609.9|8604.9|8598.9|1377
1639377300000|2021-12-13 06:35:00|8609.9|8603.9|8596.9|8590.9|8610.9|8604.9|8594.9|8588.9|916
1639377600000|2021-12-13 06:40:00|8597.9|8591.9|8592.9|8586.9|8600.9|8594.9|8589.9|8583.9|366
1639377900000|2021-12-13 06:45:00|8593.9|8587.9|8592.9|8586.9|8597.9|8591.9|8591.9|8585.9|551
1639378200000|2021-12-13 06:50:00|8591.9|8585.9|8585.9|8579.9|8592.9|8586.9|8583.9|8577.9|583
1639378500000|2021-12-13 06:55:00|8584.9|8578.9|8571.9|8565.9|8585.9|8579.9|8570.9|8564.9|799
1639378800000|2021-12-13 07:00:00|8572.9|8566.9|8576.9|8570.9|8582.9|8576.9|8570.9|8564.9|722
1639379100000|2021-12-13 07:05:00|8577.9|8571.9|8563.9|8557.9|8581.9|8575.9|8558.9|8552.9|945
1639379400000|2021-12-13 07:10:00|8562.9|8556.9|8567.9|8561.9|8567.9|8561.9|8557.9|8551.9|1343
1639379700000|2021-12-13 07:15:00|8568.9|8562.9|8571.9|8565.9|8575.9|8569.9|8563.9|8557.9|970
1639380000000|2021-12-13 07:20:00|8570.9|8564.9|8565.9|8559.9|8574.9|8568.9|8562.9|8556.9|793
1639380300000|2021-12-13 07:25:00|8566.9|8560.9|8557.9|8551.9|8570.9|8564.9|8555.9|8549.9|723
1639380600000|2021-12-13 07:30:00|8556.9|8550.9|8579.9|8573.9|8580.9|8574.9|8556.9|8550.9|834
1639380900000|2021-12-13 07:35:00|8580.9|8574.9|8580.9|8574.9|8580.9|8574.9|8569.9|8563.9|1098
1639381200000|2021-12-13 07:40:00|8579.9|8573.9|8576.9|8570.9|8579.9|8573.9|8572.9|8566.9|768
1639381500000|2021-12-13 07:45:00|8577.9|8571.9|8583.9|8577.9|8584.9|8578.9|8573.9|8567.9|1985
1639381800000|2021-12-13 07:50:00|8584.9|8578.9|8581.9|8575.9|8588.9|8582.9|8580.9|8574.9|1185
1639382100000|2021-12-13 07:55:00|8580.9|8574.9|8583.9|8577.9|8585.9|8579.9|8575.9|8569.9|1199
1639382400000|2021-12-13 08:00:00|8584.9|8578.9|8572.9|8566.9|8588.9|8582.9|8571.9|8565.9|1295
1639382700000|2021-12-13 08:05:00|8573.9|8567.9|8565.9|8559.9|8576.9|8570.9|8563.9|8557.9|2047
1639383000000|2021-12-13 08:10:00|8566.9|8560.9|8582.9|8576.9|8585.9|8579.9|8564.9|8558.9|1989
1639383300000|2021-12-13 08:15:00|8581.9|8575.9|8590.9|8584.9|8591.9|8585.9|8578.9|8572.9|725
1639383600000|2021-12-13 08:20:00|8589.9|8583.9|8591.9|8585.9|8594.9|8588.9|8587.9|8581.9|663
1639383900000|2021-12-13 08:25:00|8590.9|8584.9|8593.9|8587.9|8596.9|8590.9|8589.9|8583.9|1507
1639384200000|2021-12-13 08:30:00|8602.7|8579.3|8608.6|8585.2|8609.3|8585.9|8599.4|8576|0
1639384500000|2021-12-13 08:35:00|8608.8|8585.4|8611|8587.6|8611.3|8587.9|8608|8584.6|0
1639384800000|2021-12-13 08:40:00|8611.5|8588.1|8612|8588.6|8613.1|8589.7|8610.5|8587.1|0
1639385100000|2021-12-13 08:45:00|8612.1|8588.7|8614.4|8591|8615.1|8591.7|8611.5|8588.1|0
1639385400000|2021-12-13 08:50:00|8614.9|8591.5|8617.2|8593.8|8618.9|8595.5|8612.4|8589|0
1639385700000|2021-12-13 08:55:00|8617|8593.6|8613.3|8589.9|8617.5|8594.1|8613|8589.6|0
1639386000000|2021-12-13 09:00:00|8613.8|8590.4|8619.7|8596.3|8620.2|8596.8|8612.1|8588.7|0
1639386300000|2021-12-13 09:05:00|8619.6|8596.2|8616.9|8593.5|8620.2|8596.8|8616.2|8592.8|0
1639386600000|2021-12-13 09:10:00|8617|8593.6|8629.6|8606.2|8630.4|8607|8616.9|8593.5|0
1639386900000|2021-12-13 09:15:00|8629.7|8606.3|8591.9|8585.9|8630.2|8606.8|8591.9|8585.9|352
1639387200000|2021-12-13 09:20:00|8590.9|8584.9|8592.9|8586.9|8593.9|8587.9|8586.9|8580.9|153
1639387500000|2021-12-13 09:25:00|8591.9|8585.9|8590.9|8584.9|8592.9|8586.9|8589.9|8583.9|41
1639387800000|2021-12-13 09:30:00|8589.9|8583.9|8590.9|8584.9|8591.9|8585.9|8587.9|8581.9|119
1639388100000|2021-12-13 09:35:00|8589.9|8583.9|8588.9|8582.9|8591.9|8585.9|8588.9|8582.9|75
1639388400000|2021-12-13 09:40:00|8587.9|8581.9|8581.9|8575.9|8587.9|8581.9|8581.9|8575.9|25
1639388700000|2021-12-13 09:45:00|8582.9|8576.9|8583.9|8577.9|8583.9|8577.9|8579.9|8573.9|266
1639389000000|2021-12-13 09:50:00|8582.9|8576.9|8584.9|8578.9|8586.9|8580.9|8582.9|8576.9|58
1639389300000|2021-12-13 09:55:00|8585.9|8579.9|8586.9|8580.9|8586.9|8580.9|8581.9|8575.9|60
1639389600000|2021-12-13 10:00:00|8587.4|8581.4|8584.4|8578.4|8590.4|8584.4|8583.9|8577.9|94
1639389900000|2021-12-13 10:05:00|8584.9|8578.9|8588.4|8582.4|8588.4|8582.4|8582.4|8576.4|32
1639390200000|2021-12-13 10:10:00|8587.4|8581.4|8584.9|8578.9|8587.4|8581.4|8583.9|8577.9|50
1639390500000|2021-12-13 10:15:00|8584.4|8578.4|8580.4|8574.4|8584.9|8578.9|8579.4|8573.4|207
1639390800000|2021-12-13 10:20:00|8580.9|8574.9|8582.9|8576.9|8584.9|8578.9|8580.4|8574.4|20
1639391100000|2021-12-13 10:25:00|8582.4|8576.4|8585.4|8579.4|8585.4|8579.4|8579.9|8573.9|25
1639391400000|2021-12-13 10:30:00|8584.4|8578.4|8586.4|8580.4|8588.4|8582.4|8583.4|8577.4|86
1639391700000|2021-12-13 10:35:00|8585.9|8579.9|8587.4|8581.4|8588.9|8582.9|8585.4|8579.4|26
1639392000000|2021-12-13 10:40:00|8587.9|8581.9|8588.9|8582.9|8589.4|8583.4|8587.4|8581.4|11
1639392300000|2021-12-13 10:45:00|8588.4|8582.4|8588.9|8582.9|8591.4|8585.4|8588.4|8582.4|72
1639392600000|2021-12-13 10:50:00|8589.4|8583.4|8586.4|8580.4|8589.4|8583.4|8584.9|8578.9|136
1639392900000|2021-12-13 10:55:00|8585.9|8579.9|8583.4|8577.4|8586.4|8580.4|8582.4|8576.4|53
1639393200000|2021-12-13 11:00:00|8582.4|8576.4|8583.4|8577.4|8583.4|8577.4|8581.4|8575.4|31
1639393500000|2021-12-13 11:05:00|8582.9|8576.9|8581.4|8575.4|8584.4|8578.4|8581.4|8575.4|77
1639393800000|2021-12-13 11:10:00|8580.9|8574.9|8584.9|8578.9|8585.9|8579.9|8580.4|8574.4|289
1639394100000|2021-12-13 11:15:00|8585.4|8579.4|8586.4|8580.4|8588.9|8582.9|8582.9|8576.9|27
1639394400000|2021-12-13 11:20:00|8586.9|8580.9|8585.9|8579.9|8591.4|8585.4|8585.4|8579.4|80
1639394700000|2021-12-13 11:25:00|8586.4|8580.4|8581.4|8575.4|8586.4|8580.4|8580.9|8574.9|65
1639395000000|2021-12-13 11:30:00|8580.4|8574.4|8579.4|8573.4|8582.4|8576.4|8579.4|8573.4|85
1639395300000|2021-12-13 11:35:00|8579.9|8573.9|8579.9|8573.9|8581.9|8575.9|8572.9|8566.9|205
1639395600000|2021-12-13 11:40:00|8580.4|8574.4|8575.4|8569.4|8580.4|8574.4|8575.4|8569.4|64
1639395900000|2021-12-13 11:45:00|8575.9|8569.9|8572.4|8566.4|8576.4|8570.4|8572.4|8566.4|125
1639396200000|2021-12-13 11:50:00|8573.4|8567.4|8572.4|8566.4|8573.9|8567.9|8571.9|8565.9|131
1639396500000|2021-12-13 11:55:00|8571.9|8565.9|8573.4|8567.4|8573.9|8567.9|8571.4|8565.4|153
1639396800000|2021-12-13 12:00:00|8573.9|8567.9|8570.4|8564.4|8573.9|8567.9|8568.4|8562.4|168
1639397100000|2021-12-13 12:05:00|8570.9|8564.9|8569.4|8563.4|8570.9|8564.9|8568.4|8562.4|69
1639397400000|2021-12-13 12:10:00|8568.9|8562.9|8568.4|8562.4|8570.4|8564.4|8568.4|8562.4|41
1639397700000|2021-12-13 12:15:00|8568.9|8562.9|8566.9|8560.9|8569.4|8563.4|8566.9|8560.9|27
1639398000000|2021-12-13 12:20:00|8566.4|8560.4|8568.4|8562.4|8571.4|8565.4|8566.4|8560.4|120
1639398300000|2021-12-13 12:25:00|8568.9|8562.9|8568.9|8562.9|8570.9|8564.9|8567.4|8561.4|81
1639398600000|2021-12-13 12:30:00|8569.4|8563.4|8570.4|8564.4|8571.4|8565.4|8569.4|8563.4|41
1639398900000|2021-12-13 12:35:00|8570.9|8564.9|8569.4|8563.4|8572.4|8566.4|8569.4|8563.4|36
1639399200000|2021-12-13 12:40:00|8569.9|8563.9|8568.4|8562.4|8569.9|8563.9|8566.4|8560.4|50
1639399500000|2021-12-13 12:45:00|8567.9|8561.9|8570.4|8564.4|8570.4|8564.4|8566.4|8560.4|22
1639399800000|2021-12-13 12:50:00|8571.4|8565.4|8570.9|8564.9|8574.4|8568.4|8570.9|8564.9|45
1639400100000|2021-12-13 12:55:00|8571.4|8565.4|8571.9|8565.9|8572.4|8566.4|8569.4|8563.4|31
1639400400000|2021-12-13 13:00:00|8571.4|8565.4|8575.4|8569.4|8576.4|8570.4|8571.4|8565.4|85
1639400700000|2021-12-13 13:05:00|8575.9|8569.9|8575.9|8569.9|8576.4|8570.4|8572.9|8566.9|56
1639401000000|2021-12-13 13:10:00|8576.4|8570.4|8572.9|8566.9|8576.9|8570.9|8572.4|8566.4|47
1639401300000|2021-12-13 13:15:00|8573.4|8567.4|8568.9|8562.9|8573.9|8567.9|8568.9|8562.9|44
1639401600000|2021-12-13 13:20:00|8569.4|8563.4|8570.4|8564.4|8571.4|8565.4|8567.4|8561.4|25
1639401900000|2021-12-13 13:25:00|8570.9|8564.9|8570.4|8564.4|8572.9|8566.9|8569.9|8563.9|23
1639402200000|2021-12-13 13:30:00|8571.9|8565.9|8575.4|8569.4|8576.4|8570.4|8571.9|8565.9|21
1639402500000|2021-12-13 13:35:00|8576.4|8570.4|8574.9|8568.9|8577.4|8571.4|8574.4|8568.4|20
1639402800000|2021-12-13 13:40:00|8575.4|8569.4|8576.4|8570.4|8579.9|8573.9|8574.4|8568.4|32
1639403100000|2021-12-13 13:45:00|8575.9|8569.9|8575.4|8569.4|8578.4|8572.4|8573.4|8567.4|65
1639403400000|2021-12-13 13:50:00|8574.9|8568.9|8574.4|8568.4|8576.4|8570.4|8572.9|8566.9|45
1639403700000|2021-12-13 13:55:00|8573.9|8567.9|8568.4|8562.4|8574.4|8568.4|8568.4|8562.4|60
1639404000000|2021-12-13 14:00:00|8568.9|8562.9|8569.4|8563.4|8572.4|8566.4|8568.4|8562.4|55
1639404300000|2021-12-13 14:05:00|8569.9|8563.9|8569.4|8563.4|8571.9|8565.9|8568.9|8562.9|51
1639404600000|2021-12-13 14:10:00|8568.9|8562.9|8562.9|8556.9|8570.4|8564.4|8562.9|8556.9|52
1639404900000|2021-12-13 14:15:00|8562.4|8556.4|8560.4|8554.4|8564.4|8558.4|8559.9|8553.9|69
1639405200000|2021-12-13 14:20:00|8560.9|8554.9|8558.4|8552.4|8565.4|8559.4|8558.4|8552.4|107
1639405500000|2021-12-13 14:25:00|8557.9|8551.9|8550.9|8544.9|8558.4|8552.4|8547.9|8541.9|291
1639405800000|2021-12-13 14:30:00|8550.4|8544.4|8518.9|8512.9|8556.9|8550.9|8516.4|8510.4|1409
1639406100000|2021-12-13 14:35:00|8518.4|8512.4|8523.4|8517.4|8542.4|8536.4|8517.9|8511.9|640
1639406400000|2021-12-13 14:40:00|8522.9|8516.9|8520.9|8514.9|8533.4|8527.4|8520.4|8514.4|534
1639406700000|2021-12-13 14:45:00|8521.4|8515.4|8513.4|8507.4|8524.4|8518.4|8510.4|8504.4|1386
1639407000000|2021-12-13 14:50:00|8512.9|8506.9|8506.4|8500.4|8518.4|8512.4|8506.4|8500.4|428
1639407300000|2021-12-13 14:55:00|8506.9|8500.9|8517.9|8511.9|8528.4|8522.4|8505.4|8499.4|632
1639407600000|2021-12-13 15:00:00|8518.4|8512.4|8513.9|8507.9|8519.4|8513.4|8509.4|8503.4|223
1639407900000|2021-12-13 15:05:00|8514.4|8508.4|8512.9|8506.9|8520.4|8514.4|8512.9|8506.9|192
1639408200000|2021-12-13 15:10:00|8512.4|8506.4|8510.4|8504.4|8517.4|8511.4|8509.4|8503.4|353
1639408500000|2021-12-13 15:15:00|8511.4|8505.4|8491.4|8485.4|8511.4|8505.4|8490.4|8484.4|644
1639408800000|2021-12-13 15:20:00|8492.4|8486.4|8494.4|8488.4|8498.4|8492.4|8490.9|8484.9|393
1639409100000|2021-12-13 15:25:00|8494.9|8488.9|8486.9|8480.9|8496.4|8490.4|8481.4|8475.4|357
1639409400000|2021-12-13 15:30:00|8486.4|8480.4|8477.4|8471.4|8486.4|8480.4|8476.4|8470.4|324
1639409700000|2021-12-13 15:35:00|8478.4|8472.4|8476.9|8470.9|8484.4|8478.4|8475.9|8469.9|383
1639410000000|2021-12-13 15:40:00|8477.4|8471.4|8483.4|8477.4|8485.4|8479.4|8476.4|8470.4|217
1639410300000|2021-12-13 15:45:00|8484.4|8478.4|8485.4|8479.4|8489.4|8483.4|8481.9|8475.9|403
1639410600000|2021-12-13 15:50:00|8485.9|8479.9|8485.4|8479.4|8491.4|8485.4|8481.4|8475.4|205
1639410900000|2021-12-13 15:55:00|8485.9|8479.9|8482.9|8476.9|8487.4|8481.4|8480.4|8474.4|261
1639411200000|2021-12-13 16:00:00|8481.9|8475.9|8477.9|8471.9|8484.9|8478.9|8476.9|8470.9|305
1639411500000|2021-12-13 16:05:00|8478.9|8472.9|8481.9|8475.9|8483.9|8477.9|8476.9|8470.9|142
1639411800000|2021-12-13 16:10:00|8480.9|8474.9|8471.9|8465.9|8481.9|8475.9|8469.9|8463.9|204
1639412100000|2021-12-13 16:15:00|8472.9|8466.9|8474.9|8468.9|8481.9|8475.9|8472.9|8466.9|265
1639412400000|2021-12-13 16:20:00|8475.9|8469.9|8472.9|8466.9|8476.9|8470.9|8472.9|8466.9|89
1639412700000|2021-12-13 16:25:00|8473.9|8467.9|8468.9|8462.9|8474.9|8468.9|8463.9|8457.9|284
1639413000000|2021-12-13 16:30:00|8469.9|8463.9|8473.9|8467.9|8476.9|8470.9|8465.9|8459.9|213
1639413300000|2021-12-13 16:35:00|8472.9|8466.9|8472.9|8466.9|8478.9|8472.9|8470.9|8464.9|259
1639413600000|2021-12-13 16:40:00|8473.9|8467.9|8476.9|8470.9|8476.9|8470.9|8472.9|8466.9|210
1639413900000|2021-12-13 16:45:00|8475.9|8469.9|8465.9|8459.9|8476.9|8470.9|8465.9|8459.9|275
1639414200000|2021-12-13 16:50:00|8466.9|8460.9|8461.9|8455.9|8467.9|8461.9|8461.9|8455.9|276
1639414500000|2021-12-13 16:55:00|8462.9|8456.9|8465.9|8459.9|8466.9|8460.9|8457.9|8451.9|375
1639414800000|2021-12-13 17:00:00|8464.9|8458.9|8457.9|8451.9|8464.9|8458.9|8454.9|8448.9|238
1639415100000|2021-12-13 17:05:00|8458.9|8452.9|8471.9|8465.9|8471.9|8465.9|8456.9|8450.9|437
1639415400000|2021-12-13 17:10:00|8472.9|8466.9|8476.9|8470.9|8479.9|8473.9|8470.9|8464.9|206
1639415700000|2021-12-13 17:15:00|8474.9|8468.9|8466.9|8460.9|8474.9|8468.9|8465.9|8459.9|137
1639416000000|2021-12-13 17:20:00|8467.9|8461.9|8475.9|8469.9|8475.9|8469.9|8467.9|8461.9|129
1639416300000|2021-12-13 17:25:00|8477.9|8471.9|8479.9|8473.9|8482.9|8476.9|8476.9|8470.9|180
1639416600000|2021-12-13 17:30:00|8478.9|8472.9|8480.9|8474.9|8483.9|8477.9|8478.9|8472.9|120
1639416900000|2021-12-13 17:35:00|8481.9|8475.9|8483.9|8477.9|8485.9|8479.9|8481.9|8475.9|47
1639417200000|2021-12-13 17:40:00|8482.9|8476.9|8483.9|8477.9|8485.9|8479.9|8480.9|8474.9|60
1639417500000|2021-12-13 17:45:00|8484.9|8478.9|8482.9|8476.9|8485.9|8479.9|8481.9|8475.9|82
1639417800000|2021-12-13 17:50:00|8483.9|8477.9|8479.9|8473.9|8485.9|8479.9|8479.9|8473.9|129
1639418100000|2021-12-13 17:55:00|8480.9|8474.9|8482.9|8476.9|8482.9|8476.9|8479.9|8473.9|106
1639418400000|2021-12-13 18:00:00|8483.9|8477.9|8489.9|8483.9|8490.9|8484.9|8480.9|8474.9|191
1639418700000|2021-12-13 18:05:00|8490.9|8484.9|8490.9|8484.9|8493.9|8487.9|8490.9|8484.9|164
1639419000000|2021-12-13 18:10:00|8491.9|8485.9|8494.9|8488.9|8494.9|8488.9|8491.9|8485.9|162
1639419300000|2021-12-13 18:15:00|8493.9|8487.9|8490.9|8484.9|8493.9|8487.9|8489.9|8483.9|320
1639419600000|2021-12-13 18:20:00|8491.9|8485.9|8491.9|8485.9|8493.9|8487.9|8489.9|8483.9|117
1639419900000|2021-12-13 18:25:00|8492.9|8486.9|8492.9|8486.9|8494.9|8488.9|8490.9|8484.9|138
1639420200000|2021-12-13 18:30:00|8493.9|8487.9|8489.9|8483.9|8493.9|8487.9|8488.9|8482.9|75
1639420500000|2021-12-13 18:35:00|8490.9|8484.9|8491.9|8485.9|8493.9|8487.9|8489.9|8483.9|196
1639420800000|2021-12-13 18:40:00|8490.9|8484.9|8497.9|8491.9|8498.9|8492.9|8490.9|8484.9|194
1639421100000|2021-12-13 18:45:00|8496.9|8490.9|8494.9|8488.9|8498.9|8492.9|8494.9|8488.9|129
1639421400000|2021-12-13 18:50:00|8495.9|8489.9|8495.9|8489.9|8497.9|8491.9|8494.9|8488.9|177
1639421700000|2021-12-13 18:55:00|8494.9|8488.9|8499|8475.6|8499|8490.9|8488.9|8475.6|192
1639422000000|2021-12-13 19:00:00|8498.9|8475.5|8494.9|8471.5|8499|8475.6|8492.5|8469.1|0
1639422300000|2021-12-13 19:05:00|8495.1|8471.7|8497.7|8474.3|8497.7|8474.3|8493.8|8470.4|0
1639422600000|2021-12-13 19:10:00|8497.5|8474.1|8498.8|8475.4|8500.5|8477.1|8497.4|8474|0
1639422900000|2021-12-13 19:15:00|8498.7|8475.3|8495.4|8472|8498.8|8475.4|8495|8471.6|0
1639423200000|2021-12-13 19:20:00|8496|8472.6|8499.7|8476.3|8502.4|8479|8496|8472.6|0
1639423500000|2021-12-13 19:25:00|8499.6|8476.2|8494.5|8471.1|8499.6|8476.2|8494|8470.6|0
1639423800000|2021-12-13 19:30:00|8494.4|8471|8495.3|8471.9|8496.5|8473.1|8492.8|8469.4|0
1639424100000|2021-12-13 19:35:00|8495.2|8471.8|8495.1|8471.7|8495.4|8472|8492.2|8468.8|0
1639424400000|2021-12-13 19:40:00|8495|8471.6|8495.7|8472.3|8497.4|8474|8494.3|8470.9|0
1639424700000|2021-12-13 19:45:00|8495.8|8472.4|8496.8|8473.4|8497|8473.6|8493.8|8470.4|0
1639425000000|2021-12-13 19:50:00|8496.9|8473.5|8499.5|8476.1|8499.5|8476.1|8496.8|8473.4|0
1639425300000|2021-12-13 19:55:00|8499.6|8476.2|8503.8|8480.4|8503.9|8480.5|8499.5|8476.1|0
1639425600000|2021-12-13 20:00:00|8504|8480.6|8507.4|8484|8507.5|8484.1|8503|8479.6|0
1639425900000|2021-12-13 20:05:00|8507.5|8484.1|8505.2|8481.8|8508.1|8484.7|8504.2|8480.8|0
1639426200000|2021-12-13 20:10:00|8505.1|8481.7|8506.8|8483.4|8507.9|8484.5|8504.4|8481|0
1639426500000|2021-12-13 20:15:00|8506.7|8483.3|8506|8482.6|8510.3|8486.9|8505.3|8481.9|0
1639426800000|2021-12-13 20:20:00|8506.1|8482.7|8510.4|8487|8510.5|8487.1|8505.6|8482.2|0
1639427100000|2021-12-13 20:25:00|8510.5|8487.1|8505.5|8482.1|8512|8488.6|8505.4|8482|0
1639427400000|2021-12-13 20:30:00|8505.4|8482|8506.5|8483.1|8512.2|8488.8|8505|8481.6|0
1639427700000|2021-12-13 20:35:00|8506.6|8483.2|8508.6|8485.2|8513|8489.6|8506.6|8483.2|0
1639428000000|2021-12-13 20:40:00|8508.7|8485.3|8507.6|8484.2|8511.5|8488.1|8505.6|8482.2|0
1639428300000|2021-12-13 20:45:00|8507.7|8484.3|8502.4|8479|8509.1|8485.7|8502.1|8478.7|0
1639428600000|2021-12-13 20:50:00|8502.3|8478.9|8488.5|8465.1|8502.4|8479|8488.4|8465|0
1639428900000|2021-12-13 20:55:00|8488.7|8465.3|8486.6|8463.2|8492.6|8469.2|8484|8460.6|0
1639429200000|2021-12-13 21:00:00|8485.3|8461.9|8483.7|8460.3|8487|8463.6|8477.9|8454.5|0
1639429500000|2021-12-13 21:05:00|8483.3|8459.9|8485.5|8462.1|8486.2|8462.8|8480.8|8457.4|0
1639429800000|2021-12-13 21:10:00|8485.1|8461.7|8487.3|8463.9|8488.4|8465|8483.7|8460.3|0
1639430100000|2021-12-13 21:15:00|8487|8463.6|8487.3|8463.9|8487.5|8464.1|8484.4|8461|0
1639430400000|2021-12-13 21:20:00|8486.6|8463.2|8484.4|8461|8487.7|8464.3|8484.4|8461|0
1639430700000|2021-12-13 21:25:00|8484.6|8461.2|8485.2|8461.8|8486.2|8462.8|8483.7|8460.3|0
1639431000000|2021-12-13 21:30:00|8485.6|8462.2|8485.2|8461.8|8487|8463.6|8485.2|8461.8|0
1639431300000|2021-12-13 21:35:00|8484.8|8461.4|8487.9|8464.5|8487.9|8464.5|8484.8|8461.4|0
1639431600000|2021-12-13 21:40:00|8487.7|8464.3|8487.9|8464.5|8488.6|8465.2|8487.5|8464.1|0
1639431900000|2021-12-13 21:45:00|8488.2|8464.8|8492|8468.6|8492.6|8469.2|8488.2|8464.8|0
1639432200000|2021-12-13 21:50:00|8491.9|8468.5|8490.4|8467|8492.2|8468.8|8488.6|8465.2|0
1639432500000|2021-12-13 21:55:00|8490.8|8467.4|8489.5|8466.1|8490.8|8467.4|8488.9|8465.5|0
1639432800000|2021-12-13 22:00:00|8489.6|8466.2|8489.5|8466.1|8489.6|8466.2|8489.5|8466.1|0
1639433100000|2021-12-13 22:05:00|8489.3|8465.9|8488.9|8465.5|8489.3|8465.9|8488.4|8465|0
1639433400000|2021-12-13 22:10:00|8488.7|8465.3|8489.5|8466.1|8489.5|8466.1|8488.6|8465.2|0
1639433700000|2021-12-13 22:15:00|8489.6|8466.2|8489.3|8465.9|8489.6|8466.2|8489.3|8465.9|0
1639434000000|2021-12-13 22:20:00|8489|8465.6|8489.3|8465.9|8489.3|8465.9|8489|8465.6|0
1639434300000|2021-12-13 22:25:00|8489.5|8466.1|8489.3|8465.9|8489.5|8466.1|8489.3|8465.9|0
1639434600000|2021-12-13 22:30:00|8489.1|8465.7|8489.2|8465.8|8489.3|8465.9|8488.9|8465.5|0
1639434900000|2021-12-13 22:35:00|8489.1|8465.7|8487.9|8464.5|8489.1|8465.7|8487.6|8464.2|0
1639435200000|2021-12-13 22:40:00|8487.7|8464.3|8488.1|8464.7|8488.2|8464.8|8487.3|8463.9|0
1639435500000|2021-12-13 22:45:00|8488.2|8464.8|8488.5|8465.1|8488.6|8465.2|8487.7|8464.3|0
1639435800000|2021-12-13 22:50:00|8488.4|8465|8488|8464.6|8488.4|8465|8488|8464.6|0
1639436100000|2021-12-13 22:55:00|8488.2|8464.8|8488|8464.6|8488.8|8465.4|8488|8464.6|0
1639436400000|2021-12-13 23:00:00|8489.1|8465.7|8492.9|8469.5|8492.9|8469.5|8489.1|8465.7|0
1639436700000|2021-12-13 23:05:00|8493.3|8469.9|8493.3|8469.9|8493.9|8470.5|8492.6|8469.2|0
1639437000000|2021-12-13 23:10:00|8493.7|8470.3|8491.1|8467.7|8493.7|8470.3|8490.4|8467|0
1639437300000|2021-12-13 23:15:00|8491.3|8467.9|8491.1|8467.7|8491.7|8468.3|8488.9|8465.5|0
1639437600000|2021-12-13 23:20:00|8491.5|8468.1|8490.4|8467|8491.9|8468.5|8489.3|8465.9|0
1639437900000|2021-12-13 23:25:00|8490.2|8466.8|8486.8|8463.4|8492.2|8468.8|8486.4|8463|0
1639438200000|2021-12-13 23:30:00|8487.9|8464.5|8490.8|8467.4|8491.1|8467.7|8487.7|8464.3|0
1639438500000|2021-12-13 23:35:00|8491.5|8468.1|8491.1|8467.7|8492.9|8469.5|8490.8|8467.4|0
1639438800000|2021-12-13 23:40:00|8490.8|8467.4|8492.4|8469|8492.9|8469.5|8490.8|8467.4|0
1639439100000|2021-12-13 23:45:00|8492.6|8469.2|8491.1|8467.7|8493.3|8469.9|8490.8|8467.4|0
1639439400000|2021-12-13 23:50:00|8491.5|8468.1|8491.1|8467.7|8491.5|8468.1|8489.7|8466.3|0
1639439700000|2021-12-13 23:55:00|8490.8|8467.4|8491.5|8468.1|8491.7|8468.3|8490|8466.6|0
1639440000000|2021-12-14 00:00:00|8491.1|8467.7|8494.8|8471.4|8495.5|8472.1|8491.1|8467.7|0
1639440300000|2021-12-14 00:05:00|8494.9|8471.5|8495.7|8472.3|8495.7|8472.3|8494.1|8470.7|0
1639440600000|2021-12-14 00:10:00|8496.1|8472.7|8495|8471.6|8497.6|8474.2|8494.6|8471.2|0
1639440900000|2021-12-14 00:15:00|8495.4|8472|8496.2|8472.8|8498.7|8475.3|8495|8471.6|0
1639441200000|2021-12-14 00:20:00|8496|8472.6|8498.7|8475.3|8499.3|8475.9|8494.6|8471.2|0
1639441500000|2021-12-14 00:25:00|8498.9|8475.5|8495.8|8472.4|8499.7|8476.3|8494.6|8471.2|0
1639441800000|2021-12-14 00:30:00|8495.9|8472.5|8496.7|8473.3|8497.9|8474.5|8494.4|8471|0
1639442100000|2021-12-14 00:35:00|8496.5|8473.1|8490.6|8467.2|8497.2|8473.8|8490.4|8467|0
1639442400000|2021-12-14 00:40:00|8490.3|8466.9|8493.9|8470.5|8494.1|8470.7|8490.1|8466.7|0
1639442700000|2021-12-14 00:45:00|8494.1|8470.7|8498.2|8474.8|8498.4|8475|8493.8|8470.4|0
1639443000000|2021-12-14 00:50:00|8498|8474.6|8497.8|8474.4|8498.2|8474.8|8495.6|8472.2|0
1639443300000|2021-12-14 00:55:00|8498|8474.6|8498.9|8475.5|8499.1|8475.7|8496.7|8473.3|0
1639443600000|2021-12-14 01:00:00|8499.2|8475.8|8496|8472.6|8499.8|8476.4|8495.7|8472.3|0
1639443900000|2021-12-14 01:05:00|8496.1|8472.7|8499.2|8475.8|8499.4|8476|8495.9|8472.5|0
1639444200000|2021-12-14 01:10:00|8499.3|8475.9|8499.2|8475.8|8500.4|8477|8499|8475.6|0
1639444500000|2021-12-14 01:15:00|8498.4|8475|8466.9|8460.9|8498.9|8492.9|8450.9|8444.9|1830
1639444800000|2021-12-14 01:20:00|8467.9|8461.9|8470.9|8464.9|8471.9|8465.9|8457.9|8451.9|883
1639445100000|2021-12-14 01:25:00|8471.9|8465.9|8482.9|8476.9|8483.9|8477.9|8469.9|8463.9|861
1639445400000|2021-12-14 01:30:00|8484.9|8478.9|8511.9|8505.9|8519.9|8513.9|8474.9|8468.9|3414
1639445700000|2021-12-14 01:35:00|8512.9|8506.9|8495.9|8489.9|8513.9|8507.9|8488.9|8482.9|1547
1639446000000|2021-12-14 01:40:00|8494.9|8488.9|8481.9|8475.9|8503.9|8497.9|8477.9|8471.9|1387
1639446300000|2021-12-14 01:45:00|8482.9|8476.9|8477.9|8471.9|8495.9|8489.9|8475.9|8469.9|1245
1639446600000|2021-12-14 01:50:00|8476.9|8470.9|8505.9|8499.9|8507.9|8501.9|8476.9|8470.9|1053
1639446900000|2021-12-14 01:55:00|8504.9|8498.9|8486.9|8480.9|8505.9|8499.9|8483.9|8477.9|661
1639447200000|2021-12-14 02:00:00|8485.9|8479.9|8469.9|8463.9|8487.9|8481.9|8468.9|8462.9|622
1639447500000|2021-12-14 02:05:00|8468.9|8462.9|8481.9|8475.9|8483.9|8477.9|8465.9|8459.9|451
1639447800000|2021-12-14 02:10:00|8480.9|8474.9|8482.9|8476.9|8493.9|8487.9|8478.9|8472.9|609
1639448100000|2021-12-14 02:15:00|8483.9|8477.9|8470.9|8464.9|8483.9|8477.9|8467.9|8461.9|527
1639448400000|2021-12-14 02:20:00|8469.9|8463.9|8471.9|8465.9|8474.9|8468.9|8466.9|8460.9|425
1639448700000|2021-12-14 02:25:00|8468.9|8462.9|8466.9|8460.9|8479.9|8473.9|8466.9|8460.9|340
1639449000000|2021-12-14 02:30:00|8465.9|8459.9|8473.9|8467.9|8482.9|8476.9|8458.9|8452.9|721
1639449300000|2021-12-14 02:35:00|8474.9|8468.9|8463.9|8457.9|8475.9|8469.9|8457.9|8451.9|535
1639449600000|2021-12-14 02:40:00|8462.9|8456.9|8457.9|8451.9|8465.9|8459.9|8453.9|8447.9|686
1639449900000|2021-12-14 02:45:00|8456.9|8450.9|8446.9|8440.9|8457.9|8451.9|8443.9|8437.9|913
1639450200000|2021-12-14 02:50:00|8445.9|8439.9|8445.9|8439.9|8446.9|8440.9|8431.9|8425.9|1322
1639450500000|2021-12-14 02:55:00|8444.9|8438.9|8439.9|8433.9|8450.9|8444.9|8437.9|8431.9|801
1639450800000|2021-12-14 03:00:00|8438.9|8432.9|8448.9|8442.9|8449.9|8443.9|8437.9|8431.9|586
1639451100000|2021-12-14 03:05:00|8446.9|8440.9|8430.9|8424.9|8449.9|8443.9|8428.9|8422.9|1041
1639451400000|2021-12-14 03:10:00|8431.9|8425.9|8440.9|8434.9|8446.9|8440.9|8431.9|8425.9|744
1639451700000|2021-12-14 03:15:00|8442.9|8436.9|8455.9|8449.9|8458.9|8452.9|8442.9|8436.9|432
1639452000000|2021-12-14 03:20:00|8454.9|8448.9|8452.9|8446.9|8454.9|8448.9|8445.9|8439.9|863
1639452300000|2021-12-14 03:25:00|8453.9|8447.9|8456.9|8450.9|8457.9|8451.9|8448.9|8442.9|889
1639452600000|2021-12-14 03:30:00|8457.9|8451.9|8449.9|8443.9|8458.9|8452.9|8449.9|8443.9|225
1639452900000|2021-12-14 03:35:00|8448.9|8442.9|8440.9|8434.9|8448.9|8442.9|8439.9|8433.9|3341
1639453200000|2021-12-14 03:40:00|8441.9|8435.9|8440.9|8434.9|8446.9|8440.9|8435.9|8429.9|704
1639453500000|2021-12-14 03:45:00|8439.9|8433.9|8447.9|8441.9|8448.9|8442.9|8439.9|8433.9|617
1639453800000|2021-12-14 03:50:00|8448.9|8442.9|8440.9|8434.9|8449.9|8443.9|8439.9|8433.9|761
1639454100000|2021-12-14 03:55:00|8439.9|8433.9|8441.9|8435.9|8445.9|8439.9|8439.9|8433.9|262
1639454400000|2021-12-14 04:00:00|8449.4|8426|8451.2|8427.8|8451.7|8428.3|8448.9|8425.5|0
1639454700000|2021-12-14 04:05:00|8451.4|8428|8450.8|8427.4|8451.5|8428.1|8450.1|8426.7|0
1639455000000|2021-12-14 04:10:00|8450.6|8427.2|8448.6|8425.2|8450.9|8427.5|8448.4|8425|0
1639455300000|2021-12-14 04:15:00|8448.4|8425|8449.5|8426.1|8450.2|8426.8|8448.2|8424.8|0
1639455600000|2021-12-14 04:20:00|8449.4|8426|8448.4|8425|8449.8|8426.4|8448.2|8424.8|0
1639455900000|2021-12-14 04:25:00|8448.9|8425.5|8449|8425.6|8449.6|8426.2|8448.6|8425.2|0
1639456200000|2021-12-14 04:30:00|8448.8|8425.4|8449.7|8426.3|8449.7|8426.3|8447.2|8423.8|0
1639456500000|2021-12-14 04:35:00|8449.9|8426.5|8449.9|8426.5|8450.6|8427.2|8449.5|8426.1|0
1639456800000|2021-12-14 04:40:00|8450.2|8426.8|8450.5|8427.1|8451.1|8427.7|8449.3|8425.9|0
1639457100000|2021-12-14 04:45:00|8450.4|8427|8450.2|8426.8|8450.7|8427.3|8449.5|8426.1|0
1639457400000|2021-12-14 04:50:00|8450.3|8426.9|8446.9|8423.5|8450.5|8427.1|8446.9|8423.5|0
1639457700000|2021-12-14 04:55:00|8446.4|8423|8448|8424.6|8448.1|8424.7|8446.4|8423|0
1639458000000|2021-12-14 05:00:00|8448.8|8425.4|8449.9|8443.9|8450.9|8444.9|8437.9|8425.2|740
1639458300000|2021-12-14 05:05:00|8450.9|8444.9|8444.9|8438.9|8451.9|8445.9|8438.9|8432.9|620
1639458600000|2021-12-14 05:10:00|8445.9|8439.9|8446.9|8440.9|8451.9|8445.9|8444.9|8438.9|436
1639458900000|2021-12-14 05:15:00|8445.9|8439.9|8435.9|8429.9|8447.9|8441.9|8435.9|8429.9|2899
1639459200000|2021-12-14 05:20:00|8434.9|8428.9|8442.9|8436.9|8443.9|8437.9|8431.9|8425.9|358
1639459500000|2021-12-14 05:25:00|8443.9|8437.9|8449.9|8443.9|8449.9|8443.9|8441.9|8435.9|250
1639459800000|2021-12-14 05:30:00|8448.9|8442.9|8447.9|8441.9|8453.9|8447.9|8442.9|8436.9|583
1639460100000|2021-12-14 05:35:00|8446.9|8440.9|8451.9|8445.9|8451.9|8445.9|8445.9|8439.9|347
1639460400000|2021-12-14 05:40:00|8450.9|8444.9|8440.9|8434.9|8452.9|8446.9|8439.9|8433.9|318
1639460700000|2021-12-14 05:45:00|8441.9|8435.9|8439.9|8433.9|8442.9|8436.9|8438.9|8432.9|266
1639461000000|2021-12-14 05:50:00|8440.9|8434.9|8414.9|8408.9|8441.9|8435.9|8410.9|8404.9|1745
1639461300000|2021-12-14 05:55:00|8413.9|8407.9|8429.9|8423.9|8433.9|8427.9|8413.9|8407.9|1158
1639461600000|2021-12-14 06:00:00|8430.9|8424.9|8433.9|8427.9|8434.9|8428.9|8425.9|8419.9|411
1639461900000|2021-12-14 06:05:00|8432.9|8426.9|8420.9|8414.9|8432.9|8426.9|8417.9|8411.9|944
1639462200000|2021-12-14 06:10:00|8421.9|8415.9|8418.9|8412.9|8426.9|8420.9|8412.9|8406.9|875
1639462500000|2021-12-14 06:15:00|8417.9|8411.9|8420.9|8414.9|8421.9|8415.9|8411.9|8405.9|344
1639462800000|2021-12-14 06:20:00|8421.9|8415.9|8428.9|8422.9|8432.9|8426.9|8421.9|8415.9|534
1639463100000|2021-12-14 06:25:00|8429.9|8423.9|8432.9|8426.9|8433.9|8427.9|8428.9|8422.9|273
1639463400000|2021-12-14 06:30:00|8431.9|8425.9|8425.9|8419.9|8431.9|8425.9|8422.9|8416.9|417
1639463700000|2021-12-14 06:35:00|8426.9|8420.9|8420.9|8414.9|8427.9|8421.9|8419.9|8413.9|747
1639464000000|2021-12-14 06:40:00|8419.9|8413.9|8418.9|8412.9|8421.9|8415.9|8414.9|8408.9|480
1639464300000|2021-12-14 06:45:00|8419.9|8413.9|8425.9|8419.9|8427.9|8421.9|8419.9|8413.9|514
1639464600000|2021-12-14 06:50:00|8426.9|8420.9|8422.9|8416.9|8428.9|8422.9|8420.9|8414.9|428
1639464900000|2021-12-14 06:55:00|8421.9|8415.9|8417.9|8411.9|8423.9|8417.9|8416.9|8410.9|327
1639465200000|2021-12-14 07:00:00|8416.9|8410.9|8411.9|8405.9|8416.9|8410.9|8411.9|8405.9|650
1639465500000|2021-12-14 07:05:00|8412.9|8406.9|8401.9|8395.9|8416.9|8410.9|8399.9|8393.9|677
1639465800000|2021-12-14 07:10:00|8400.9|8394.9|8410.9|8404.9|8412.9|8406.9|8396.9|8390.9|1594
1639466100000|2021-12-14 07:15:00|8411.9|8405.9|8444.9|8438.9|8447.9|8441.9|8410.9|8404.9|1427
1639466400000|2021-12-14 07:20:00|8445.9|8439.9|8432.9|8426.9|8445.9|8439.9|8429.9|8423.9|800
1639466700000|2021-12-14 07:25:00|8431.9|8425.9|8427.9|8421.9|8433.9|8427.9|8425.9|8419.9|609
1639467000000|2021-12-14 07:30:00|8426.9|8420.9|8422.9|8416.9|8428.9|8422.9|8421.9|8415.9|636
1639467300000|2021-12-14 07:35:00|8423.9|8417.9|8415.9|8409.9|8423.9|8417.9|8412.9|8406.9|1027
1639467600000|2021-12-14 07:40:00|8416.9|8410.9|8418.9|8412.9|8419.9|8413.9|8413.9|8407.9|991
1639467900000|2021-12-14 07:45:00|8419.9|8413.9|8417.9|8411.9|8419.9|8413.9|8407.9|8401.9|1018
1639468200000|2021-12-14 07:50:00|8416.9|8410.9|8420.9|8414.9|8421.9|8415.9|8414.9|8408.9|994
1639468500000|2021-12-14 07:55:00|8419.9|8413.9|8416.9|8410.9|8421.9|8415.9|8412.9|8406.9|1550
1639468800000|2021-12-14 08:00:00|8417.9|8411.9|8420.9|8414.9|8433.9|8427.9|8415.9|8409.9|2680
1639469100000|2021-12-14 08:05:00|8419.9|8413.9|8435.9|8429.9|8436.9|8430.9|8419.9|8413.9|3578
1639469400000|2021-12-14 08:10:00|8434.9|8428.9|8421.9|8415.9|8434.9|8428.9|8420.9|8414.9|1914
1639469700000|2021-12-14 08:15:00|8422.9|8416.9|8421.9|8415.9|8428.9|8422.9|8418.9|8412.9|3199
1639470000000|2021-12-14 08:20:00|8420.9|8414.9|8418.9|8412.9|8422.9|8416.9|8416.9|8410.9|2699
1639470300000|2021-12-14 08:25:00|8419.9|8413.9|8413.9|8407.9|8420.9|8414.9|8411.9|8405.9|1649
1639470600000|2021-12-14 08:30:00|8423.9|8400.5|8422.6|8399.2|8427|8403.6|8421.1|8397.7|1
1639470900000|2021-12-14 08:35:00|8422.7|8399.3|8425.3|8401.9|8425.3|8401.9|8418.4|8395|0
1639471200000|2021-12-14 08:40:00|8425.1|8401.7|8428.4|8405|8429|8405.6|8423.1|8399.7|0
1639471500000|2021-12-14 08:45:00|8428.2|8404.8|8424.2|8400.8|8428.5|8405.1|8424.2|8400.8|0
1639471800000|2021-12-14 08:50:00|8424.3|8400.9|8423.9|8400.5|8426.5|8403.1|8421.9|8398.5|0
1639472100000|2021-12-14 08:55:00|8422.4|8399|8419|8395.6|8424.1|8400.7|8418.8|8395.4|0
1639472400000|2021-12-14 09:00:00|8419.2|8395.8|8417.1|8393.7|8420.3|8396.9|8416.4|8393|0
1639472700000|2021-12-14 09:05:00|8416.6|8393.2|8425.6|8402.2|8426.5|8403.1|8416.6|8393.2|0
1639473000000|2021-12-14 09:10:00|8425.7|8402.3|8418.8|8395.4|8426.7|8403.3|8416.1|8392.7|0
1639473300000|2021-12-14 09:15:00|8415.9|8409.9|8400.9|8394.9|8427.9|8421.9|8400.9|8394.9|912
1639473600000|2021-12-14 09:20:00|8402.9|8396.9|8405.9|8399.9|8406.9|8400.9|8402.9|8396.9|153
1639473900000|2021-12-14 09:25:00|8406.9|8400.9|8404.9|8398.9|8409.9|8403.9|8400.9|8394.9|195
1639474200000|2021-12-14 09:30:00|8406.9|8400.9|8407.9|8401.9|8407.9|8401.9|8403.9|8397.9|56
1639474500000|2021-12-14 09:35:00|8408.9|8402.9|8391.9|8385.9|8408.9|8402.9|8390.9|8384.9|217
1639474800000|2021-12-14 09:40:00|8390.9|8384.9|8389.9|8383.9|8393.9|8387.9|8386.9|8380.9|141
1639475100000|2021-12-14 09:45:00|8390.9|8384.9|8385.9|8379.9|8391.9|8385.9|8385.9|8379.9|101
1639475400000|2021-12-14 09:50:00|8384.9|8378.9|8369.9|8363.9|8386.9|8380.9|8368.9|8362.9|277
1639475700000|2021-12-14 09:55:00|8370.9|8364.9|8368.9|8362.9|8372.9|8366.9|8363.9|8357.9|274
1639476000000|2021-12-14 10:00:00|8369.4|8363.4|8362.9|8356.9|8371.4|8365.4|8356.4|8350.4|167
1639476300000|2021-12-14 10:05:00|8363.4|8357.4|8375.4|8369.4|8375.4|8369.4|8363.4|8357.4|84
1639476600000|2021-12-14 10:10:00|8374.9|8368.9|8374.4|8368.4|8375.4|8369.4|8367.4|8361.4|47
1639476900000|2021-12-14 10:15:00|8373.9|8367.9|8372.4|8366.4|8376.4|8370.4|8367.9|8361.9|64
1639477200000|2021-12-14 10:20:00|8372.9|8366.9|8375.4|8369.4|8376.4|8370.4|8370.9|8364.9|183
1639477500000|2021-12-14 10:25:00|8375.9|8369.9|8379.4|8373.4|8380.9|8374.9|8374.4|8368.4|80
1639477800000|2021-12-14 10:30:00|8379.9|8373.9|8382.4|8376.4|8384.4|8378.4|8379.4|8373.4|91
1639478100000|2021-12-14 10:35:00|8381.9|8375.9|8382.4|8376.4|8383.9|8377.9|8380.9|8374.9|123
1639478400000|2021-12-14 10:40:00|8382.9|8376.9|8385.4|8379.4|8386.4|8380.4|8382.9|8376.9|400
1639478700000|2021-12-14 10:45:00|8385.9|8379.9|8380.4|8374.4|8387.4|8381.4|8377.4|8371.4|77
1639479000000|2021-12-14 10:50:00|8380.9|8374.9|8377.4|8371.4|8381.4|8375.4|8376.4|8370.4|67
1639479300000|2021-12-14 10:55:00|8376.9|8370.9|8381.9|8375.9|8383.4|8377.4|8376.9|8370.9|35
1639479600000|2021-12-14 11:00:00|8381.4|8375.4|8386.4|8380.4|8387.4|8381.4|8380.9|8374.9|63
1639479900000|2021-12-14 11:05:00|8387.4|8381.4|8388.4|8382.4|8388.4|8382.4|8385.9|8379.9|54
1639480200000|2021-12-14 11:10:00|8389.4|8383.4|8389.4|8383.4|8392.4|8386.4|8387.4|8381.4|138
1639480500000|2021-12-14 11:15:00|8388.9|8382.9|8388.4|8382.4|8390.4|8384.4|8387.9|8381.9|37
1639480800000|2021-12-14 11:20:00|8387.9|8381.9|8388.9|8382.9|8389.9|8383.9|8387.4|8381.4|150
1639481100000|2021-12-14 11:25:00|8389.4|8383.4|8385.4|8379.4|8389.4|8383.4|8383.4|8377.4|64
1639481400000|2021-12-14 11:30:00|8385.9|8379.9|8380.4|8374.4|8386.4|8380.4|8380.4|8374.4|109
1639481700000|2021-12-14 11:35:00|8381.4|8375.4|8382.9|8376.9|8383.4|8377.4|8380.9|8374.9|12
1639482000000|2021-12-14 11:40:00|8382.4|8376.4|8384.9|8378.9|8384.9|8378.9|8378.4|8372.4|98
1639482300000|2021-12-14 11:45:00|8385.4|8379.4|8384.9|8378.9|8390.4|8384.4|8383.4|8377.4|84
1639482600000|2021-12-14 11:50:00|8384.4|8378.4|8384.9|8378.9|8386.4|8380.4|8382.9|8376.9|42
1639482900000|2021-12-14 11:55:00|8384.4|8378.4|8387.4|8381.4|8389.4|8383.4|8384.4|8378.4|53
1639483200000|2021-12-14 12:00:00|8387.9|8381.9|8393.9|8387.9|8394.4|8388.4|8386.4|8380.4|68
1639483500000|2021-12-14 12:05:00|8394.4|8388.4|8392.9|8386.9|8394.4|8388.4|8391.9|8385.9|45
1639483800000|2021-12-14 12:10:00|8393.4|8387.4|8396.4|8390.4|8397.4|8391.4|8392.9|8386.9|83
1639484100000|2021-12-14 12:15:00|8395.9|8389.9|8398.4|8392.4|8399.4|8393.4|8395.4|8389.4|45
1639484400000|2021-12-14 12:20:00|8398.9|8392.9|8402.4|8396.4|8402.4|8396.4|8396.9|8390.9|57
1639484700000|2021-12-14 12:25:00|8403.4|8397.4|8399.4|8393.4|8403.4|8397.4|8397.4|8391.4|50
1639485000000|2021-12-14 12:30:00|8399.9|8393.9|8397.4|8391.4|8400.4|8394.4|8396.4|8390.4|69
1639485300000|2021-12-14 12:35:00|8398.4|8392.4|8394.4|8388.4|8398.4|8392.4|8393.9|8387.9|40
1639485600000|2021-12-14 12:40:00|8394.9|8388.9|8392.4|8386.4|8395.4|8389.4|8391.4|8385.4|107
1639485900000|2021-12-14 12:45:00|8391.9|8385.9|8392.4|8386.4|8393.4|8387.4|8390.4|8384.4|69
1639486200000|2021-12-14 12:50:00|8392.9|8386.9|8393.9|8387.9|8395.4|8389.4|8391.9|8385.9|56
1639486500000|2021-12-14 12:55:00|8394.4|8388.4|8392.4|8386.4|8395.4|8389.4|8391.4|8385.4|52
1639486800000|2021-12-14 13:00:00|8392.9|8386.9|8394.4|8388.4|8396.4|8390.4|8392.9|8386.9|40
1639487100000|2021-12-14 13:05:00|8393.4|8387.4|8397.4|8391.4|8398.4|8392.4|8392.4|8386.4|80
1639487400000|2021-12-14 13:10:00|8397.9|8391.9|8396.9|8390.9|8399.4|8393.4|8396.9|8390.9|86
1639487700000|2021-12-14 13:15:00|8397.4|8391.4|8398.4|8392.4|8399.4|8393.4|8395.4|8389.4|86
1639488000000|2021-12-14 13:20:00|8397.9|8391.9|8396.4|8390.4|8398.4|8392.4|8392.4|8386.4|99
1639488300000|2021-12-14 13:25:00|8396.9|8390.9|8393.4|8387.4|8396.9|8390.9|8391.4|8385.4|113
1639488600000|2021-12-14 13:30:00|8392.9|8386.9|8375.9|8369.9|8392.9|8386.9|8373.4|8367.4|235
1639488900000|2021-12-14 13:35:00|8376.4|8370.4|8377.9|8371.9|8383.9|8377.9|8373.4|8367.4|94
1639489200000|2021-12-14 13:40:00|8377.4|8371.4|8374.4|8368.4|8380.9|8374.9|8373.4|8367.4|167
1639489500000|2021-12-14 13:45:00|8372.9|8366.9|8360.4|8354.4|8373.4|8367.4|8360.4|8354.4|322
1639489800000|2021-12-14 13:50:00|8359.4|8353.4|8362.4|8356.4|8365.4|8359.4|8358.4|8352.4|165
1639490100000|2021-12-14 13:55:00|8361.9|8355.9|8366.9|8360.9|8369.9|8363.9|8359.9|8353.9|82
1639490400000|2021-12-14 14:00:00|8366.4|8360.4|8368.9|8362.9|8369.9|8363.9|8362.9|8356.9|49
1639490700000|2021-12-14 14:05:00|8368.4|8362.4|8360.9|8354.9|8368.4|8362.4|8359.9|8353.9|36
1639491000000|2021-12-14 14:10:00|8360.4|8354.4|8363.4|8357.4|8364.9|8358.9|8357.4|8351.4|73
1639491300000|2021-12-14 14:15:00|8363.9|8357.9|8360.9|8354.9|8365.9|8359.9|8357.9|8351.9|72
1639491600000|2021-12-14 14:20:00|8360.4|8354.4|8356.4|8350.4|8361.4|8355.4|8355.9|8349.9|29
1639491900000|2021-12-14 14:25:00|8356.9|8350.9|8365.9|8359.9|8366.4|8360.4|8355.9|8349.9|89
1639492200000|2021-12-14 14:30:00|8365.4|8359.4|8385.4|8379.4|8395.9|8389.9|8360.4|8354.4|870
1639492500000|2021-12-14 14:35:00|8386.9|8380.9|8397.4|8391.4|8403.9|8397.9|8383.4|8377.4|387
1639492800000|2021-12-14 14:40:00|8397.9|8391.9|8396.9|8390.9|8403.9|8397.9|8388.4|8382.4|657
1639493100000|2021-12-14 14:45:00|8397.9|8391.9|8403.4|8397.4|8403.9|8397.9|8390.4|8384.4|323
1639493400000|2021-12-14 14:50:00|8404.4|8398.4|8415.9|8409.9|8417.4|8411.4|8401.9|8395.9|585
1639493700000|2021-12-14 14:55:00|8415.4|8409.4|8424.4|8418.4|8439.4|8433.4|8414.4|8408.4|873
1639494000000|2021-12-14 15:00:00|8423.4|8417.4|8413.4|8407.4|8425.9|8419.9|8411.9|8405.9|520
1639494300000|2021-12-14 15:05:00|8412.9|8406.9|8428.9|8422.9|8430.4|8424.4|8410.4|8404.4|216
1639494600000|2021-12-14 15:10:00|8429.4|8423.4|8417.4|8411.4|8429.9|8423.9|8416.4|8410.4|319
1639494900000|2021-12-14 15:15:00|8417.9|8411.9|8420.4|8414.4|8426.9|8420.9|8412.9|8406.9|418
1639495200000|2021-12-14 15:20:00|8420.9|8414.9|8441.4|8435.4|8443.4|8437.4|8415.9|8409.9|321
1639495500000|2021-12-14 15:25:00|8441.9|8435.9|8447.9|8441.9|8457.4|8451.4|8437.4|8431.4|937
1639495800000|2021-12-14 15:30:00|8447.4|8441.4|8441.4|8435.4|8448.4|8442.4|8437.4|8431.4|230
1639496100000|2021-12-14 15:35:00|8440.9|8434.9|8439.9|8433.9|8445.9|8439.9|8437.4|8431.4|214
1639496400000|2021-12-14 15:40:00|8440.4|8434.4|8434.4|8428.4|8441.9|8435.9|8429.4|8423.4|289
1639496700000|2021-12-14 15:45:00|8435.4|8429.4|8419.4|8413.4|8435.9|8429.9|8417.4|8411.4|143
1639497000000|2021-12-14 15:50:00|8420.4|8414.4|8418.4|8412.4|8422.9|8416.9|8415.9|8409.9|218
1639497300000|2021-12-14 15:55:00|8417.9|8411.9|8408.9|8402.9|8419.9|8413.9|8406.4|8400.4|232
1639497600000|2021-12-14 16:00:00|8407.9|8401.9|8408.9|8402.9|8410.9|8404.9|8399.9|8393.9|241
1639497900000|2021-12-14 16:05:00|8407.9|8401.9|8403.9|8397.9|8412.9|8406.9|8403.9|8397.9|192
1639498200000|2021-12-14 16:10:00|8402.9|8396.9|8395.9|8389.9|8405.9|8399.9|8394.9|8388.9|106
1639498500000|2021-12-14 16:15:00|8397.9|8391.9|8406.9|8400.9|8408.9|8402.9|8393.9|8387.9|159
1639498800000|2021-12-14 16:20:00|8407.9|8401.9|8408.9|8402.9|8415.9|8409.9|8405.9|8399.9|219
1639499100000|2021-12-14 16:25:00|8407.9|8401.9|8409.9|8403.9|8411.9|8405.9|8404.9|8398.9|215
1639499400000|2021-12-14 16:30:00|8408.9|8402.9|8405.9|8399.9|8411.9|8405.9|8398.9|8392.9|152
1639499700000|2021-12-14 16:35:00|8404.9|8398.9|8400.9|8394.9|8408.9|8402.9|8399.9|8393.9|246
1639500000000|2021-12-14 16:40:00|8398.9|8392.9|8401.9|8395.9|8404.9|8398.9|8398.9|8392.9|262
1639500300000|2021-12-14 16:45:00|8400.9|8394.9|8408.9|8402.9|8409.9|8403.9|8399.9|8393.9|174
1639500600000|2021-12-14 16:50:00|8409.9|8403.9|8408.9|8402.9|8411.9|8405.9|8403.9|8397.9|173
1639500900000|2021-12-14 16:55:00|8409.9|8403.9|8410.9|8404.9|8414.9|8408.9|8409.9|8403.9|314
1639501200000|2021-12-14 17:00:00|8408.9|8402.9|8405.9|8399.9|8409.9|8403.9|8405.9|8399.9|51
1639501500000|2021-12-14 17:05:00|8404.9|8398.9|8405.9|8399.9|8411.9|8405.9|8403.9|8397.9|212
1639501800000|2021-12-14 17:10:00|8406.9|8400.9|8410.9|8404.9|8416.9|8410.9|8405.9|8399.9|306
1639502100000|2021-12-14 17:15:00|8409.9|8403.9|8406.9|8400.9|8411.9|8405.9|8406.9|8400.9|57
1639502400000|2021-12-14 17:20:00|8407.9|8401.9|8407.9|8401.9|8410.9|8404.9|8404.9|8398.9|69
1639502700000|2021-12-14 17:25:00|8405.9|8399.9|8414.9|8408.9|8414.9|8408.9|8403.9|8397.9|67
1639503000000|2021-12-14 17:30:00|8413.9|8407.9|8415.9|8409.9|8415.9|8409.9|8410.9|8404.9|63
1639503300000|2021-12-14 17:35:00|8416.9|8410.9|8412.9|8406.9|8417.9|8411.9|8412.9|8406.9|77
1639503600000|2021-12-14 17:40:00|8413.9|8407.9|8414.9|8408.9|8415.9|8409.9|8409.9|8403.9|109
1639503900000|2021-12-14 17:45:00|8411.9|8405.9|8409.9|8403.9|8413.9|8407.9|8408.9|8402.9|55
1639504200000|2021-12-14 17:50:00|8408.9|8402.9|8414.9|8408.9|8415.9|8409.9|8405.9|8399.9|227
1639504500000|2021-12-14 17:55:00|8415.9|8409.9|8415.9|8409.9|8416.9|8410.9|8411.9|8405.9|81
1639504800000|2021-12-14 18:00:00|8414.9|8408.9|8423.9|8417.9|8423.9|8417.9|8411.9|8405.9|170
1639505100000|2021-12-14 18:05:00|8422.9|8416.9|8426.9|8420.9|8429.9|8423.9|8421.9|8415.9|153
1639505400000|2021-12-14 18:10:00|8424.9|8418.9|8425.9|8419.9|8429.9|8423.9|8423.9|8417.9|104
1639505700000|2021-12-14 18:15:00|8426.9|8420.9|8424.9|8418.9|8426.9|8420.9|8423.9|8417.9|23
1639506000000|2021-12-14 18:20:00|8423.9|8417.9|8423.9|8417.9|8423.9|8417.9|8421.9|8415.9|33
1639506300000|2021-12-14 18:25:00|8424.9|8418.9|8425.9|8419.9|8428.9|8422.9|8424.9|8418.9|29
1639506600000|2021-12-14 18:30:00|8424.9|8418.9|8423.9|8417.9|8425.9|8419.9|8420.9|8414.9|118
1639506900000|2021-12-14 18:35:00|8422.9|8416.9|8423.9|8417.9|8424.9|8418.9|8418.9|8412.9|40
1639507200000|2021-12-14 18:40:00|8422.9|8416.9|8421.9|8415.9|8423.9|8417.9|8419.9|8413.9|19
1639507500000|2021-12-14 18:45:00|8422.9|8416.9|8431.9|8425.9|8431.9|8425.9|8422.9|8416.9|205
1639507800000|2021-12-14 18:50:00|8430.9|8424.9|8425.9|8419.9|8430.9|8424.9|8423.9|8417.9|98
1639508100000|2021-12-14 18:55:00|8426.9|8420.9|8427.7|8404.3|8428.9|8422.9|8421.9|8404.3|71
1639508400000|2021-12-14 19:00:00|8427.4|8404|8434.1|8410.7|8435.6|8412.2|8427.3|8403.9|1
1639508700000|2021-12-14 19:05:00|8434|8410.6|8442.6|8419.2|8442.7|8419.3|8433.4|8410|0
1639509000000|2021-12-14 19:10:00|8442.5|8419.1|8448.7|8425.3|8451|8427.6|8442.5|8419.1|0
1639509300000|2021-12-14 19:15:00|8448.8|8425.4|8449.3|8425.9|8450.5|8427.1|8448|8424.6|0
1639509600000|2021-12-14 19:20:00|8449.4|8426|8453.3|8429.9|8453.3|8429.9|8447.7|8424.3|0
1639509900000|2021-12-14 19:25:00|8453.2|8429.8|8450.2|8426.8|8455.3|8431.9|8450.1|8426.7|0
1639510200000|2021-12-14 19:30:00|8450.4|8427|8456.8|8433.4|8456.9|8433.5|8449.8|8426.4|0
1639510500000|2021-12-14 19:35:00|8456.7|8433.3|8455.6|8432.2|8456.7|8433.3|8453.8|8430.4|0
1639510800000|2021-12-14 19:40:00|8455.7|8432.3|8457.6|8434.2|8458.6|8435.2|8453.7|8430.3|0
1639511100000|2021-12-14 19:45:00|8457.7|8434.3|8454.8|8431.4|8460.8|8437.4|8454.7|8431.3|0
1639511400000|2021-12-14 19:50:00|8454.7|8431.3|8450.9|8427.5|8454.9|8431.5|8449.3|8425.9|0
1639511700000|2021-12-14 19:55:00|8450.8|8427.4|8452.5|8429.1|8452.5|8429.1|8450|8426.6|0
1639512000000|2021-12-14 20:00:00|8452.4|8429|8462.4|8439|8462.6|8439.2|8451.8|8428.4|0
1639512300000|2021-12-14 20:05:00|8462.5|8439.1|8462.2|8438.8|8462.9|8439.5|8459|8435.6|0
1639512600000|2021-12-14 20:10:00|8462|8438.6|8461.2|8437.8|8466.5|8443.1|8460.2|8436.8|0
1639512900000|2021-12-14 20:15:00|8461.3|8437.9|8465.9|8442.5|8466|8442.6|8458.9|8435.5|0
1639513200000|2021-12-14 20:20:00|8466|8442.6|8469.2|8445.8|8469.3|8445.9|8463.2|8439.8|0
1639513500000|2021-12-14 20:25:00|8469.1|8445.7|8472|8448.6|8472.3|8448.9|8468.2|8444.8|0
1639513800000|2021-12-14 20:30:00|8471.9|8448.5|8469.4|8446|8473.6|8450.2|8467.5|8444.1|0
1639514100000|2021-12-14 20:35:00|8469.3|8445.9|8466.5|8443.1|8470.4|8447|8465.4|8442|0
1639514400000|2021-12-14 20:40:00|8466.6|8443.2|8459.5|8436.1|8468.2|8444.8|8459.4|8436|0
1639514700000|2021-12-14 20:45:00|8459.4|8436|8457.7|8434.3|8461.2|8437.8|8455.4|8432|0
1639515000000|2021-12-14 20:50:00|8457.5|8434.1|8456.2|8432.8|8462.9|8439.5|8455.1|8431.7|0
1639515300000|2021-12-14 20:55:00|8456.3|8432.9|8474.9|8451.5|8474.9|8451.5|8456.1|8432.7|0
1639515600000|2021-12-14 21:00:00|8474.5|8451.1|8471.2|8447.8|8475.2|8451.8|8468.3|8444.9|0
1639515900000|2021-12-14 21:05:00|8470.3|8446.9|8473.2|8449.8|8473.6|8450.2|8470.3|8446.9|0
1639516200000|2021-12-14 21:10:00|8472.7|8449.3|8468.1|8444.7|8473.6|8450.2|8467|8443.6|0
1639516500000|2021-12-14 21:15:00|8468.5|8445.1|8469.6|8446.2|8469.6|8446.2|8467.4|8444|0
1639516800000|2021-12-14 21:20:00|8469.2|8445.8|8470.6|8447.2|8470.6|8447.2|8468.5|8445.1|0
1639517100000|2021-12-14 21:25:00|8471|8447.6|8469.9|8446.5|8471|8447.6|8469.5|8446.1|0
1639517400000|2021-12-14 21:30:00|8470.2|8446.8|8471|8447.6|8472.8|8449.4|8470.2|8446.8|0
1639517700000|2021-12-14 21:35:00|8471.7|8448.3|8472.2|8448.8|8472.4|8449|8471.7|8448.3|0
1639518000000|2021-12-14 21:40:00|8472.4|8449|8473.1|8449.7|8473.5|8450.1|8472.4|8449|0
1639518300000|2021-12-14 21:45:00|8473.4|8450|8473.9|8450.5|8473.9|8450.5|8471.3|8447.9|0
1639518600000|2021-12-14 21:50:00|8474.2|8450.8|8474.2|8450.8|8474.6|8451.2|8474.2|8450.8|0
1639518900000|2021-12-14 21:55:00|8474.6|8451.2|8473.2|8449.8|8474.6|8451.2|8473.2|8449.8|0
1639519200000|2021-12-14 22:00:00|8473.4|8450|8473.2|8449.8|8473.6|8450.2|8472.6|8449.2|0
1639519500000|2021-12-14 22:05:00|8473.3|8449.9|8472.4|8449|8473.3|8449.9|8472.2|8448.8|0
1639519800000|2021-12-14 22:10:00|8472.5|8449.1|8472.9|8449.5|8472.9|8449.5|8472.5|8449.1|0
1639520100000|2021-12-14 22:15:00|8473.1|8449.7|8472.8|8449.4|8473.2|8449.8|8472.6|8449.2|0
1639520400000|2021-12-14 22:20:00|8472.7|8449.3|8472.7|8449.3|8472.9|8449.5|8472.7|8449.3|0
1639520700000|2021-12-14 22:25:00|8472.6|8449.2|8472.5|8449.1|8472.7|8449.3|8472.4|8449|0
1639521000000|2021-12-14 22:30:00|8472.6|8449.2|8472.7|8449.3|8472.7|8449.3|8472.5|8449.1|0
1639521300000|2021-12-14 22:35:00|8473.1|8449.7|8472.2|8448.8|8473.1|8449.7|8472|8448.6|0
1639521600000|2021-12-14 22:40:00|8472.3|8448.9|8472|8448.6|8472.3|8448.9|8472|8448.6|0
1639521900000|2021-12-14 22:45:00|8472.1|8448.7|8472.3|8448.9|8472.5|8449.1|8472.1|8448.7|0
1639522200000|2021-12-14 22:50:00|8472.4|8449|8472.6|8449.2|8472.7|8449.3|8472.4|8449|0
1639522500000|2021-12-14 22:55:00|8472.7|8449.3|8472.8|8449.4|8473.4|8450|8472.7|8449.3|0
1639522800000|2021-12-14 23:00:00|8473.1|8449.7|8474.4|8451|8474.8|8451.4|8472|8448.6|0
1639523100000|2021-12-14 23:05:00|8474.8|8451.4|8474.4|8451|8474.8|8451.4|8473.7|8450.3|0
1639523400000|2021-12-14 23:10:00|8474.6|8451.2|8477.7|8454.3|8477.7|8454.3|8474.4|8451|0
1639523700000|2021-12-14 23:15:00|8477.3|8453.9|8474.4|8451|8477.7|8454.3|8474.4|8451|0
1639524000000|2021-12-14 23:20:00|8474.8|8451.4|8470.4|8447|8476.2|8452.8|8470.4|8447|0
1639524300000|2021-12-14 23:25:00|8470.7|8447.3|8467.8|8444.4|8471.8|8448.4|8467.8|8444.4|0
1639524600000|2021-12-14 23:30:00|8468.5|8445.1|8470|8446.6|8470|8446.6|8466.3|8442.9|0
1639524900000|2021-12-14 23:35:00|8469.3|8445.9|8468.2|8444.8|8470.4|8447|8467.4|8444|0
1639525200000|2021-12-14 23:40:00|8468.5|8445.1|8470.7|8447.3|8471.1|8447.7|8467.4|8444|0
1639525500000|2021-12-14 23:45:00|8470.4|8447|8471.1|8447.7|8471.1|8447.7|8469.6|8446.2|0
1639525800000|2021-12-14 23:50:00|8470.7|8447.3|8472.4|8449|8472.9|8449.5|8470.2|8446.8|0
1639526100000|2021-12-14 23:55:00|8472.2|8448.8|8470.7|8447.3|8472.9|8449.5|8470.7|8447.3|0
1639526400000|2021-12-15 00:00:00|8471.5|8448.1|8471|8447.6|8474.4|8451|8466.6|8443.2|0
1639526700000|2021-12-15 00:05:00|8471.4|8448|8473.6|8450.2|8474.7|8451.3|8470.6|8447.2|0
1639527000000|2021-12-15 00:10:00|8473.7|8450.3|8473|8449.6|8474.8|8451.4|8472.6|8449.2|0
1639527300000|2021-12-15 00:15:00|8472.6|8449.2|8473.7|8450.3|8475.6|8452.2|8472.6|8449.2|0
1639527600000|2021-12-15 00:20:00|8473.5|8450.1|8473.1|8449.7|8473.5|8450.1|8469.6|8446.2|0
1639527900000|2021-12-15 00:25:00|8473.6|8450.2|8475.4|8452|8475.6|8452.2|8472.9|8449.5|0
1639528200000|2021-12-15 00:30:00|8475.2|8451.8|8474.5|8451.1|8476.3|8452.9|8473.1|8449.7|0
1639528500000|2021-12-15 00:35:00|8475|8451.6|8474.2|8450.8|8475.2|8451.8|8473.2|8449.8|0
1639528800000|2021-12-15 00:40:00|8473.9|8450.5|8474.3|8450.9|8474.7|8451.3|8470|8446.6|0
1639529100000|2021-12-15 00:45:00|8474.4|8451|8472.7|8449.3|8475.2|8451.8|8472.7|8449.3|0
1639529400000|2021-12-15 00:50:00|8472.6|8449.2|8473.4|8450|8475.5|8452.1|8471.9|8448.5|0
1639529700000|2021-12-15 00:55:00|8473.9|8450.5|8464.6|8441.2|8475.4|8452|8462.2|8438.8|0
1639530000000|2021-12-15 01:00:00|8464.4|8441|8460.9|8437.5|8465.8|8442.4|8458.1|8434.7|0
1639530300000|2021-12-15 01:05:00|8460.7|8437.3|8468|8444.6|8474.1|8450.7|8459.1|8435.7|0
1639530600000|2021-12-15 01:10:00|8468.1|8444.7|8465.5|8442.1|8468.8|8445.4|8464.9|8441.5|0
1639530900000|2021-12-15 01:15:00|8464.2|8440.8|8436.9|8430.9|8465.9|8459.9|8420.9|8414.9|2001
1639531200000|2021-12-15 01:20:00|8435.9|8429.9|8419.9|8413.9|8435.9|8429.9|8419.9|8413.9|499
1639531500000|2021-12-15 01:25:00|8418.9|8412.9|8410.9|8404.9|8422.9|8416.9|8406.9|8400.9|614
1639531800000|2021-12-15 01:30:00|8412.9|8406.9|8392.9|8386.9|8418.9|8412.9|8392.9|8386.9|2867
1639532100000|2021-12-15 01:35:00|8391.9|8385.9|8425.9|8419.9|8425.9|8419.9|8379.9|8373.9|1600
1639532400000|2021-12-15 01:40:00|8426.9|8420.9|8439.9|8433.9|8452.9|8446.9|8425.9|8419.9|1752
1639532700000|2021-12-15 01:45:00|8440.9|8434.9|8447.9|8441.9|8463.9|8457.9|8437.9|8431.9|1379
1639533000000|2021-12-15 01:50:00|8448.9|8442.9|8452.9|8446.9|8462.9|8456.9|8442.9|8436.9|781
1639533300000|2021-12-15 01:55:00|8451.9|8445.9|8452.9|8446.9|8465.9|8459.9|8451.9|8445.9|794
1639533600000|2021-12-15 02:00:00|8451.9|8445.9|8443.9|8437.9|8456.9|8450.9|8437.9|8431.9|941
1639533900000|2021-12-15 02:05:00|8444.9|8438.9|8431.9|8425.9|8444.9|8438.9|8423.9|8417.9|789
1639534200000|2021-12-15 02:10:00|8429.9|8423.9|8434.9|8428.9|8436.9|8430.9|8421.9|8415.9|542
1639534500000|2021-12-15 02:15:00|8435.9|8429.9|8424.9|8418.9|8444.9|8438.9|8421.9|8415.9|531
1639534800000|2021-12-15 02:20:00|8423.9|8417.9|8445.9|8439.9|8445.9|8439.9|8418.9|8412.9|448
1639535100000|2021-12-15 02:25:00|8447.9|8441.9|8439.9|8433.9|8447.9|8441.9|8438.9|8432.9|451
1639535400000|2021-12-15 02:30:00|8440.9|8434.9|8436.9|8430.9|8445.9|8439.9|8426.9|8420.9|380
1639535700000|2021-12-15 02:35:00|8437.9|8431.9|8431.9|8425.9|8439.9|8433.9|8426.9|8420.9|580
1639536000000|2021-12-15 02:40:00|8432.9|8426.9|8422.9|8416.9|8440.9|8434.9|8421.9|8415.9|554
1639536300000|2021-12-15 02:45:00|8421.9|8415.9|8421.9|8415.9|8429.9|8423.9|8417.9|8411.9|376
1639536600000|2021-12-15 02:50:00|8422.9|8416.9|8421.9|8415.9|8433.9|8427.9|8420.9|8414.9|344
1639536900000|2021-12-15 02:55:00|8423.9|8417.9|8430.9|8424.9|8432.9|8426.9|8423.9|8417.9|314
1639537200000|2021-12-15 03:00:00|8431.9|8425.9|8428.9|8422.9|8436.9|8430.9|8424.9|8418.9|1523
1639537500000|2021-12-15 03:05:00|8429.9|8423.9|8441.9|8435.9|8442.9|8436.9|8429.9|8423.9|461
1639537800000|2021-12-15 03:10:00|8440.9|8434.9|8434.9|8428.9|8445.9|8439.9|8434.9|8428.9|385
1639538100000|2021-12-15 03:15:00|8435.9|8429.9|8433.9|8427.9|8436.9|8430.9|8426.9|8420.9|322
1639538400000|2021-12-15 03:20:00|8434.9|8428.9|8428.9|8422.9|8437.9|8431.9|8428.9|8422.9|276
1639538700000|2021-12-15 03:25:00|8427.9|8421.9|8431.9|8425.9|8432.9|8426.9|8423.9|8417.9|235
1639539000000|2021-12-15 03:30:00|8430.9|8424.9|8426.9|8420.9|8432.9|8426.9|8425.9|8419.9|444
1639539300000|2021-12-15 03:35:00|8425.9|8419.9|8426.9|8420.9|8429.9|8423.9|8422.9|8416.9|1402
1639539600000|2021-12-15 03:40:00|8425.9|8419.9|8429.9|8423.9|8430.9|8424.9|8423.9|8417.9|150
1639539900000|2021-12-15 03:45:00|8430.9|8424.9|8425.9|8419.9|8431.9|8425.9|8420.9|8414.9|339
1639540200000|2021-12-15 03:50:00|8427.9|8421.9|8427.9|8421.9|8429.9|8423.9|8424.9|8418.9|1905
1639540500000|2021-12-15 03:55:00|8428.9|8422.9|8426.9|8420.9|8429.9|8423.9|8425.9|8419.9|428
1639540800000|2021-12-15 04:00:00|8435.6|8412.2|8435.1|8411.7|8436|8412.6|8435.1|8411.7|1
1639541100000|2021-12-15 04:05:00|8434.6|8411.2|8434.4|8411|8435.3|8411.9|8433.9|8410.5|0
1639541400000|2021-12-15 04:10:00|8434.2|8410.8|8433.7|8410.3|8434.3|8410.9|8433.3|8409.9|0
1639541700000|2021-12-15 04:15:00|8433.5|8410.1|8434.4|8411|8434.8|8411.4|8433|8409.6|0
1639542000000|2021-12-15 04:20:00|8434.1|8410.7|8433|8409.6|8434.1|8410.7|8432.6|8409.2|0
1639542300000|2021-12-15 04:25:00|8432.9|8409.5|8431.6|8408.2|8433|8409.6|8431.6|8408.2|0
1639542600000|2021-12-15 04:30:00|8431.8|8408.4|8432.9|8409.5|8432.9|8409.5|8431.8|8408.4|0
1639542900000|2021-12-15 04:35:00|8433.1|8409.7|8433.2|8409.8|8433.8|8410.4|8432.2|8408.8|0
1639543200000|2021-12-15 04:40:00|8433.1|8409.7|8432.6|8409.2|8434|8410.6|8432.6|8409.2|0
1639543500000|2021-12-15 04:45:00|8432.4|8409|8432.8|8409.4|8432.8|8409.4|8431.9|8408.5|0
1639543800000|2021-12-15 04:50:00|8432.5|8409.1|8431.7|8408.3|8432.5|8409.1|8431.2|8407.8|0
1639544100000|2021-12-15 04:55:00|8431.9|8408.5|8431|8407.6|8432.1|8408.7|8431|8407.6|0
1639544400000|2021-12-15 05:00:00|8431.8|8408.4|8416.9|8410.9|8431.8|8419.9|8410.9|8404.9|699
1639544700000|2021-12-15 05:05:00|8415.9|8409.9|8401.9|8395.9|8418.9|8412.9|8401.9|8395.9|382
1639545000000|2021-12-15 05:10:00|8400.9|8394.9|8406.9|8400.9|8407.9|8401.9|8396.9|8390.9|937
1639545300000|2021-12-15 05:15:00|8407.9|8401.9|8403.9|8397.9|8411.9|8405.9|8402.9|8396.9|547
1639545600000|2021-12-15 05:20:00|8400.9|8394.9|8398.9|8392.9|8406.9|8400.9|8396.9|8390.9|1114
1639545900000|2021-12-15 05:25:00|8399.9|8393.9|8400.9|8394.9|8401.9|8395.9|8394.9|8388.9|331
1639546200000|2021-12-15 05:30:00|8399.9|8393.9|8409.9|8403.9|8412.9|8406.9|8398.9|8392.9|410
1639546500000|2021-12-15 05:35:00|8408.9|8402.9|8408.9|8402.9|8412.9|8406.9|8406.9|8400.9|315
1639546800000|2021-12-15 05:40:00|8407.9|8401.9|8406.9|8400.9|8415.9|8409.9|8404.9|8398.9|243
1639547100000|2021-12-15 05:45:00|8405.9|8399.9|8401.9|8395.9|8409.9|8403.9|8400.9|8394.9|330
1639547400000|2021-12-15 05:50:00|8399.9|8393.9|8404.9|8398.9|8411.9|8405.9|8399.9|8393.9|252
1639547700000|2021-12-15 05:55:00|8406.9|8400.9|8408.9|8402.9|8409.9|8403.9|8400.9|8394.9|468
1639548000000|2021-12-15 06:00:00|8409.9|8403.9|8409.9|8403.9|8412.9|8406.9|8404.9|8398.9|272
1639548300000|2021-12-15 06:05:00|8410.9|8404.9|8391.9|8385.9|8412.9|8406.9|8390.9|8384.9|523
1639548600000|2021-12-15 06:10:00|8390.9|8384.9|8392.9|8386.9|8393.9|8387.9|8382.9|8376.9|650
1639548900000|2021-12-15 06:15:00|8393.9|8387.9|8388.9|8382.9|8400.9|8394.9|8388.9|8382.9|569
1639549200000|2021-12-15 06:20:00|8389.9|8383.9|8377.9|8371.9|8397.9|8391.9|8377.9|8371.9|2282
1639549500000|2021-12-15 06:25:00|8378.9|8372.9|8372.9|8366.9|8385.9|8379.9|8372.9|8366.9|779
1639549800000|2021-12-15 06:30:00|8371.9|8365.9|8351.9|8345.9|8377.9|8371.9|8351.9|8345.9|1086
1639550100000|2021-12-15 06:35:00|8352.9|8346.9|8347.9|8341.9|8359.9|8353.9|8337.9|8331.9|1654
1639550400000|2021-12-15 06:40:00|8348.9|8342.9|8345.9|8339.9|8361.9|8355.9|8344.9|8338.9|2029
1639550700000|2021-12-15 06:45:00|8346.9|8340.9|8350.9|8344.9|8356.9|8350.9|8346.9|8340.9|2190
1639551000000|2021-12-15 06:50:00|8349.9|8343.9|8332.9|8326.9|8349.9|8343.9|8332.9|8326.9|1042
1639551300000|2021-12-15 06:55:00|8331.9|8325.9|8342.9|8336.9|8346.9|8340.9|8331.9|8325.9|874
1639551600000|2021-12-15 07:00:00|8341.9|8335.9|8327.9|8321.9|8345.9|8339.9|8326.9|8320.9|2096
1639551900000|2021-12-15 07:05:00|8328.9|8322.9|8339.9|8333.9|8339.9|8333.9|8328.9|8322.9|986
1639552200000|2021-12-15 07:10:00|8338.9|8332.9|8333.9|8327.9|8338.9|8332.9|8327.9|8321.9|719
1639552500000|2021-12-15 07:15:00|8334.9|8328.9|8334.9|8328.9|8339.9|8333.9|8332.9|8326.9|671
1639552800000|2021-12-15 07:20:00|8335.9|8329.9|8344.9|8338.9|8346.9|8340.9|8335.9|8329.9|689
1639553100000|2021-12-15 07:25:00|8345.9|8339.9|8349.9|8343.9|8351.9|8345.9|8345.9|8339.9|773
1639553400000|2021-12-15 07:30:00|8350.9|8344.9|8348.9|8342.9|8351.9|8345.9|8346.9|8340.9|934
1639553700000|2021-12-15 07:35:00|8349.9|8343.9|8360.9|8354.9|8365.9|8359.9|8349.9|8343.9|724
1639554000000|2021-12-15 07:40:00|8361.9|8355.9|8365.9|8359.9|8368.9|8362.9|8360.9|8354.9|1192
1639554300000|2021-12-15 07:45:00|8364.9|8358.9|8355.9|8349.9|8365.9|8359.9|8353.9|8347.9|835
1639554600000|2021-12-15 07:50:00|8356.9|8350.9|8358.9|8352.9|8362.9|8356.9|8350.9|8344.9|854
1639554900000|2021-12-15 07:55:00|8357.9|8351.9|8353.9|8347.9|8358.9|8352.9|8348.9|8342.9|1406
1639555200000|2021-12-15 08:00:00|8352.7|8346.7|8355.7|8349.7|8358.7|8352.7|8347.7|8341.7|1839
1639555500000|2021-12-15 08:05:00|8356.7|8350.7|8349.7|8343.7|8360.7|8354.7|8345.7|8339.7|1604
1639555800000|2021-12-15 08:10:00|8348.7|8342.7|8336.7|8330.7|8349.7|8343.7|8329.7|8323.7|2225
1639556100000|2021-12-15 08:15:00|8337.7|8331.7|8347.7|8341.7|8349.7|8343.7|8337.7|8331.7|1608
1639556400000|2021-12-15 08:20:00|8346.7|8340.7|8344.7|8338.7|8348.7|8342.7|8342.7|8336.7|706
1639556700000|2021-12-15 08:25:00|8345.7|8339.7|8344.7|8338.7|8347.7|8341.7|8342.7|8336.7|837
1639557000000|2021-12-15 08:30:00|8351.2|8327.8|8349.7|8326.3|8354.1|8330.7|8349|8325.6|0
1639557300000|2021-12-15 08:35:00|8349.8|8326.4|8346.6|8323.2|8351|8327.6|8344.2|8320.8|0
1639557600000|2021-12-15 08:40:00|8346.4|8323|8348.3|8324.9|8349|8325.6|8344|8320.6|0
1639557900000|2021-12-15 08:45:00|8348.5|8325.1|8346.8|8323.4|8349.7|8326.3|8345.7|8322.3|0
1639558200000|2021-12-15 08:50:00|8347|8323.6|8355|8331.6|8355.4|8332|8346.7|8323.3|0
1639558500000|2021-12-15 08:55:00|8355.2|8331.8|8353.6|8330.2|8356.4|8333|8347.8|8324.4|0
1639558800000|2021-12-15 09:00:00|8353.9|8330.5|8356.7|8333.3|8356.7|8333.3|8352.9|8329.5|0
1639559100000|2021-12-15 09:05:00|8356.8|8333.4|8353.3|8329.9|8358|8334.6|8351.9|8328.5|0
1639559400000|2021-12-15 09:10:00|8352.8|8329.4|8344.6|8321.2|8354.9|8331.5|8344.1|8320.7|0
1639559700000|2021-12-15 09:15:00|8341.7|8335.7|8339.7|8333.7|8343.7|8337.7|8332.7|8326.7|1043
1639560000000|2021-12-15 09:20:00|8338.7|8332.7|8337.7|8331.7|8339.7|8333.7|8334.7|8328.7|100
1639560300000|2021-12-15 09:25:00|8336.7|8330.7|8330.7|8324.7|8336.7|8330.7|8327.7|8321.7|134
1639560600000|2021-12-15 09:30:00|8331.7|8325.7|8336.7|8330.7|8338.7|8332.7|8329.7|8323.7|105
1639560900000|2021-12-15 09:35:00|8337.7|8331.7|8339.7|8333.7|8340.7|8334.7|8337.7|8331.7|111
1639561200000|2021-12-15 09:40:00|8337.7|8331.7|8333.7|8327.7|8338.7|8332.7|8331.7|8325.7|75
1639561500000|2021-12-15 09:45:00|8334.7|8328.7|8334.7|8328.7|8334.7|8328.7|8332.7|8326.7|65
1639561800000|2021-12-15 09:50:00|8333.7|8327.7|8327.7|8321.7|8333.7|8327.7|8325.7|8319.7|73
1639562100000|2021-12-15 09:55:00|8328.7|8322.7|8329.7|8323.7|8330.7|8324.7|8327.7|8321.7|77
1639562400000|2021-12-15 10:00:00|8328.7|8322.7|8329.2|8323.2|8330.2|8324.2|8322.2|8316.2|88
1639562700000|2021-12-15 10:05:00|8329.7|8323.7|8330.2|8324.2|8331.2|8325.2|8328.2|8322.2|31
1639563000000|2021-12-15 10:10:00|8330.7|8324.7|8326.2|8320.2|8331.2|8325.2|8325.7|8319.7|35
1639563300000|2021-12-15 10:15:00|8325.2|8319.2|8327.7|8321.7|8331.2|8325.2|8325.2|8319.2|77
1639563600000|2021-12-15 10:20:00|8328.2|8322.2|8327.2|8321.2|8329.2|8323.2|8326.2|8320.2|10
1639563900000|2021-12-15 10:25:00|8326.7|8320.7|8328.2|8322.2|8328.7|8322.7|8326.2|8320.2|19
1639564200000|2021-12-15 10:30:00|8328.7|8322.7|8328.2|8322.2|8330.2|8324.2|8327.7|8321.7|64
1639564500000|2021-12-15 10:35:00|8327.7|8321.7|8328.2|8322.2|8330.2|8324.2|8327.7|8321.7|86
1639564800000|2021-12-15 10:40:00|8327.7|8321.7|8327.2|8321.2|8328.7|8322.7|8326.2|8320.2|11
1639565100000|2021-12-15 10:45:00|8326.2|8320.2|8328.2|8322.2|8328.7|8322.7|8326.2|8320.2|14
1639565400000|2021-12-15 10:50:00|8327.7|8321.7|8331.2|8325.2|8332.2|8326.2|8327.2|8321.2|130
1639565700000|2021-12-15 10:55:00|8332.2|8326.2|8337.2|8331.2|8337.2|8331.2|8330.2|8324.2|31
1639566000000|2021-12-15 11:00:00|8336.7|8330.7|8335.2|8329.2|8338.2|8332.2|8335.2|8329.2|77
1639566300000|2021-12-15 11:05:00|8336.2|8330.2|8338.2|8332.2|8338.7|8332.7|8336.2|8330.2|126
1639566600000|2021-12-15 11:10:00|8338.7|8332.7|8340.2|8334.2|8340.2|8334.2|8338.2|8332.2|89
1639566900000|2021-12-15 11:15:00|8340.7|8334.7|8338.2|8332.2|8341.2|8335.2|8338.2|8332.2|55
1639567200000|2021-12-15 11:20:00|8337.7|8331.7|8335.2|8329.2|8338.2|8332.2|8334.7|8328.7|45
1639567500000|2021-12-15 11:25:00|8335.7|8329.7|8339.2|8333.2|8340.2|8334.2|8335.2|8329.2|54
1639567800000|2021-12-15 11:30:00|8338.2|8332.2|8333.7|8327.7|8338.2|8332.2|8333.2|8327.2|50
1639568100000|2021-12-15 11:35:00|8333.2|8327.2|8336.2|8330.2|8336.2|8330.2|8332.2|8326.2|22
1639568400000|2021-12-15 11:40:00|8336.7|8330.7|8337.7|8331.7|8339.2|8333.2|8336.2|8330.2|36
1639568700000|2021-12-15 11:45:00|8337.2|8331.2|8338.7|8332.7|8339.2|8333.2|8334.2|8328.2|110
1639569000000|2021-12-15 11:50:00|8338.2|8332.2|8338.2|8332.2|8338.7|8332.7|8336.7|8330.7|12
1639569300000|2021-12-15 11:55:00|8338.7|8332.7|8341.2|8335.2|8342.2|8336.2|8338.7|8332.7|32
1639569600000|2021-12-15 12:00:00|8341.7|8335.7|8343.2|8337.2|8345.2|8339.2|8341.7|8335.7|35
1639569900000|2021-12-15 12:05:00|8344.2|8338.2|8345.7|8339.7|8346.2|8340.2|8343.2|8337.2|11
1639570200000|2021-12-15 12:10:00|8346.2|8340.2|8344.2|8338.2|8346.2|8340.2|8342.2|8336.2|13
1639570500000|2021-12-15 12:15:00|8344.7|8338.7|8341.7|8335.7|8344.7|8338.7|8341.7|8335.7|31
1639570800000|2021-12-15 12:20:00|8341.2|8335.2|8336.7|8330.7|8341.7|8335.7|8336.2|8330.2|40
1639571100000|2021-12-15 12:25:00|8337.2|8331.2|8340.2|8334.2|8340.7|8334.7|8335.2|8329.2|23
1639571400000|2021-12-15 12:30:00|8339.7|8333.7|8340.2|8334.2|8342.2|8336.2|8339.2|8333.2|16
1639571700000|2021-12-15 12:35:00|8339.7|8333.7|8339.2|8333.2|8340.7|8334.7|8338.2|8332.2|10
1639572000000|2021-12-15 12:40:00|8339.7|8333.7|8340.2|8334.2|8341.2|8335.2|8339.2|8333.2|33
1639572300000|2021-12-15 12:45:00|8339.7|8333.7|8337.7|8331.7|8342.2|8336.2|8337.7|8331.7|18
1639572600000|2021-12-15 12:50:00|8338.2|8332.2|8334.7|8328.7|8338.2|8332.2|8334.2|8328.2|34
1639572900000|2021-12-15 12:55:00|8335.2|8329.2|8334.2|8328.2|8337.2|8331.2|8333.2|8327.2|49
1639573200000|2021-12-15 13:00:00|8334.7|8328.7|8333.2|8327.2|8338.2|8332.2|8332.7|8326.7|54
1639573500000|2021-12-15 13:05:00|8333.7|8327.7|8330.7|8324.7|8334.2|8328.2|8328.2|8322.2|60
1639573800000|2021-12-15 13:10:00|8331.2|8325.2|8332.7|8326.7|8333.7|8327.7|8330.7|8324.7|27
1639574100000|2021-12-15 13:15:00|8332.2|8326.2|8333.7|8327.7|8334.2|8328.2|8332.2|8326.2|3
1639574400000|2021-12-15 13:20:00|8334.2|8328.2|8336.2|8330.2|8338.2|8332.2|8333.2|8327.2|18
1639574700000|2021-12-15 13:25:00|8336.7|8330.7|8340.7|8334.7|8340.7|8334.7|8336.2|8330.2|44
1639575000000|2021-12-15 13:30:00|8341.2|8335.2|8343.2|8337.2|8347.7|8341.7|8339.2|8333.2|148
1639575300000|2021-12-15 13:35:00|8342.7|8336.7|8340.2|8334.2|8343.2|8337.2|8339.2|8333.2|32
1639575600000|2021-12-15 13:40:00|8339.7|8333.7|8337.7|8331.7|8340.2|8334.2|8336.7|8330.7|28
1639575900000|2021-12-15 13:45:00|8338.2|8332.2|8338.2|8332.2|8340.7|8334.7|8337.2|8331.2|5
1639576200000|2021-12-15 13:50:00|8338.7|8332.7|8337.7|8331.7|8341.2|8335.2|8336.2|8330.2|16
1639576500000|2021-12-15 13:55:00|8338.2|8332.2|8339.7|8333.7|8341.2|8335.2|8337.7|8331.7|11
1639576800000|2021-12-15 14:00:00|8339.2|8333.2|8340.2|8334.2|8342.2|8336.2|8338.2|8332.2|29
1639577100000|2021-12-15 14:05:00|8339.7|8333.7|8338.7|8332.7|8340.2|8334.2|8337.7|8331.7|24
1639577400000|2021-12-15 14:10:00|8338.2|8332.2|8335.7|8329.7|8338.2|8332.2|8334.2|8328.2|29
1639577700000|2021-12-15 14:15:00|8336.2|8330.2|8335.2|8329.2|8336.2|8330.2|8333.7|8327.7|13
1639578000000|2021-12-15 14:20:00|8334.7|8328.7|8331.2|8325.2|8336.2|8330.2|8331.2|8325.2|23
1639578300000|2021-12-15 14:25:00|8332.2|8326.2|8324.2|8318.2|8332.2|8326.2|8323.2|8317.2|140
1639578600000|2021-12-15 14:30:00|8323.7|8317.7|8278.2|8272.2|8325.2|8319.2|8276.2|8270.2|1406
1639578900000|2021-12-15 14:35:00|8277.7|8271.7|8286.7|8280.7|8300.2|8294.2|8277.7|8271.7|952
1639579200000|2021-12-15 14:40:00|8287.2|8281.2|8279.2|8273.2|8287.2|8281.2|8273.7|8267.7|1016
1639579500000|2021-12-15 14:45:00|8278.7|8272.7|8269.2|8263.2|8279.2|8273.2|8260.2|8254.2|1316
1639579800000|2021-12-15 14:50:00|8268.2|8262.2|8270.2|8264.2|8275.2|8269.2|8260.7|8254.7|527
1639580100000|2021-12-15 14:55:00|8269.7|8263.7|8274.2|8268.2|8277.2|8271.2|8268.7|8262.7|388
1639580400000|2021-12-15 15:00:00|8273.7|8267.7|8261.7|8255.7|8274.2|8268.2|8260.7|8254.7|352
1639580700000|2021-12-15 15:05:00|8261.2|8255.2|8256.2|8250.2|8265.2|8259.2|8253.7|8247.7|416
1639581000000|2021-12-15 15:10:00|8255.7|8249.7|8257.2|8251.2|8264.2|8258.2|8254.2|8248.2|327
1639581300000|2021-12-15 15:15:00|8257.7|8251.7|8252.2|8246.2|8261.2|8255.2|8250.2|8244.2|538
1639581600000|2021-12-15 15:20:00|8252.7|8246.7|8262.2|8256.2|8264.7|8258.7|8252.2|8246.2|254
1639581900000|2021-12-15 15:25:00|8262.7|8256.7|8262.2|8256.2|8266.2|8260.2|8257.2|8251.2|335
1639582200000|2021-12-15 15:30:00|8261.7|8255.7|8266.2|8260.2|8266.2|8260.2|8255.7|8249.7|221
1639582500000|2021-12-15 15:35:00|8265.7|8259.7|8272.2|8266.2|8275.2|8269.2|8265.7|8259.7|245
1639582800000|2021-12-15 15:40:00|8271.7|8265.7|8272.2|8266.2|8278.7|8272.7|8271.2|8265.2|214
1639583100000|2021-12-15 15:45:00|8272.7|8266.7|8262.2|8256.2|8273.7|8267.7|8262.2|8256.2|238
1639583400000|2021-12-15 15:50:00|8261.7|8255.7|8254.2|8248.2|8270.2|8264.2|8253.7|8247.7|407
1639583700000|2021-12-15 15:55:00|8253.7|8247.7|8250.7|8244.7|8255.7|8249.7|8250.7|8244.7|194
1639584000000|2021-12-15 16:00:00|8251.7|8245.7|8257.7|8251.7|8260.7|8254.7|8250.7|8244.7|316
1639584300000|2021-12-15 16:05:00|8256.7|8250.7|8252.7|8246.7|8259.7|8253.7|8252.7|8246.7|192
1639584600000|2021-12-15 16:10:00|8250.7|8244.7|8249.7|8243.7|8252.7|8246.7|8244.7|8238.7|256
1639584900000|2021-12-15 16:15:00|8250.7|8244.7|8239.7|8233.7|8250.7|8244.7|8237.7|8231.7|210
1639585200000|2021-12-15 16:20:00|8238.7|8232.7|8240.7|8234.7|8246.7|8240.7|8236.7|8230.7|265
1639585500000|2021-12-15 16:25:00|8241.7|8235.7|8239.7|8233.7|8245.7|8239.7|8235.7|8229.7|370
1639585800000|2021-12-15 16:30:00|8237.7|8231.7|8224.7|8218.7|8237.7|8231.7|8224.7|8218.7|552
1639586100000|2021-12-15 16:35:00|8225.7|8219.7|8227.7|8221.7|8230.7|8224.7|8220.7|8214.7|400
1639586400000|2021-12-15 16:40:00|8228.7|8222.7|8226.7|8220.7|8228.7|8222.7|8221.7|8215.7|351
1639586700000|2021-12-15 16:45:00|8224.7|8218.7|8221.7|8215.7|8224.7|8218.7|8213.7|8207.7|404
1639587000000|2021-12-15 16:50:00|8220.7|8214.7|8229.7|8223.7|8232.7|8226.7|8219.7|8213.7|183
1639587300000|2021-12-15 16:55:00|8230.7|8224.7|8227.7|8221.7|8232.7|8226.7|8225.7|8219.7|468
1639587600000|2021-12-15 17:00:00|8228.7|8222.7|8236.7|8230.7|8236.7|8230.7|8227.7|8221.7|622
1639587900000|2021-12-15 17:05:00|8235.7|8229.7|8234.7|8228.7|8237.7|8231.7|8230.7|8224.7|461
1639588200000|2021-12-15 17:10:00|8233.7|8227.7|8230.7|8224.7|8234.7|8228.7|8229.7|8223.7|124
1639588500000|2021-12-15 17:15:00|8228.7|8222.7|8232.7|8226.7|8233.7|8227.7|8225.7|8219.7|158
1639588800000|2021-12-15 17:20:00|8231.7|8225.7|8231.7|8225.7|8232.7|8226.7|8228.7|8222.7|117
1639589100000|2021-12-15 17:25:00|8232.7|8226.7|8239.7|8233.7|8239.7|8233.7|8232.7|8226.7|257
1639589400000|2021-12-15 17:30:00|8238.7|8232.7|8241.7|8235.7|8241.7|8235.7|8236.7|8230.7|162
1639589700000|2021-12-15 17:35:00|8240.7|8234.7|8234.7|8228.7|8242.7|8236.7|8234.7|8228.7|157
1639590000000|2021-12-15 17:40:00|8233.7|8227.7|8237.7|8231.7|8237.7|8231.7|8229.7|8223.7|155
1639590300000|2021-12-15 17:45:00|8236.7|8230.7|8233.7|8227.7|8236.7|8230.7|8233.7|8227.7|140
1639590600000|2021-12-15 17:50:00|8234.7|8228.7|8242.7|8236.7|8242.7|8236.7|8234.7|8228.7|63
1639590900000|2021-12-15 17:55:00|8241.7|8235.7|8243.7|8237.7|8246.7|8240.7|8240.7|8234.7|106
1639591200000|2021-12-15 18:00:00|8244.7|8238.7|8244.7|8238.7|8244.7|8238.7|8242.7|8236.7|48
1639591500000|2021-12-15 18:05:00|8243.7|8237.7|8245.7|8239.7|8248.7|8242.7|8243.7|8237.7|123
1639591800000|2021-12-15 18:10:00|8246.7|8240.7|8245.7|8239.7|8247.7|8241.7|8242.7|8236.7|90
1639592100000|2021-12-15 18:15:00|8244.7|8238.7|8245.7|8239.7|8246.7|8240.7|8242.7|8236.7|66
1639592400000|2021-12-15 18:20:00|8244.7|8238.7|8238.7|8232.7|8245.7|8239.7|8238.7|8232.7|68
1639592700000|2021-12-15 18:25:00|8239.7|8233.7|8241.7|8235.7|8243.7|8237.7|8239.7|8233.7|62
1639593000000|2021-12-15 18:30:00|8242.7|8236.7|8244.7|8238.7|8246.7|8240.7|8240.7|8234.7|83
1639593300000|2021-12-15 18:35:00|8246.7|8240.7|8245.7|8239.7|8246.7|8240.7|8242.7|8236.7|58
1639593600000|2021-12-15 18:40:00|8244.7|8238.7|8250.7|8244.7|8250.7|8244.7|8243.7|8237.7|157
1639593900000|2021-12-15 18:45:00|8249.7|8243.7|8242.7|8236.7|8249.7|8243.7|8241.7|8235.7|197
1639594200000|2021-12-15 18:50:00|8243.7|8237.7|8240.7|8234.7|8244.7|8238.7|8239.7|8233.7|119
1639594500000|2021-12-15 18:55:00|8241.7|8235.7|8258.7|8235.3|8258.7|8238.7|8241.7|8235.2|47
1639594800000|2021-12-15 19:00:00|8258.6|8235.2|8274.8|8251.4|8274.8|8251.4|8231.5|8208.1|0
1639595100000|2021-12-15 19:05:00|8274.9|8251.5|8286.8|8263.4|8287.3|8263.9|8271|8247.6|0
1639595400000|2021-12-15 19:10:00|8286.9|8263.5|8297.4|8274|8300.5|8277.1|8280.4|8257|0
1639595700000|2021-12-15 19:15:00|8297.5|8274.1|8292.1|8268.7|8298.8|8275.4|8287.5|8264.1|0
1639596000000|2021-12-15 19:20:00|8292|8268.6|8279|8255.6|8292.1|8268.7|8277.6|8254.2|0
1639596300000|2021-12-15 19:25:00|8279.2|8255.8|8269.1|8245.7|8279.5|8256.1|8264.5|8241.1|0
1639596600000|2021-12-15 19:30:00|8269.2|8245.8|8262.5|8239.1|8274|8250.6|8262.2|8238.8|0
1639596900000|2021-12-15 19:35:00|8262.6|8239.2|8281.8|8258.4|8282.5|8259.1|8260.5|8237.1|0
1639597200000|2021-12-15 19:40:00|8281.7|8258.3|8277.1|8253.7|8295.3|8271.9|8275.2|8251.8|0
1639597500000|2021-12-15 19:45:00|8277.3|8253.9|8279.8|8256.4|8287.9|8264.5|8275.4|8252|0
1639597800000|2021-12-15 19:50:00|8279.6|8256.2|8292.5|8269.1|8293|8269.6|8271.9|8248.5|0
1639598100000|2021-12-15 19:55:00|8292.4|8269|8279.5|8256.1|8294.7|8271.3|8277.6|8254.2|0
1639598400000|2021-12-15 20:00:00|8279.4|8256|8292.3|8268.9|8293.6|8270.2|8279.2|8255.8|0
1639598700000|2021-12-15 20:05:00|8292.4|8269|8319.1|8295.7|8319.4|8296|8291.3|8267.9|0
1639599000000|2021-12-15 20:10:00|8319.2|8295.8|8330.4|8307|8330.4|8307|8316.5|8293.1|0
1639599300000|2021-12-15 20:15:00|8330.2|8306.8|8350.3|8326.9|8352.5|8329.1|8329.6|8306.2|0
1639599600000|2021-12-15 20:20:00|8350.1|8326.7|8357.4|8334|8360.1|8336.7|8346|8322.6|0
1639599900000|2021-12-15 20:25:00|8357.5|8334.1|8358.3|8334.9|8358.4|8335|8348.2|8324.8|0
1639600200000|2021-12-15 20:30:00|8359|8335.6|8361.4|8338|8361.9|8338.5|8351.7|8328.3|0
1639600500000|2021-12-15 20:35:00|8361.3|8337.9|8368.5|8345.1|8370|8346.6|8361.3|8337.9|0
1639600800000|2021-12-15 20:40:00|8368.6|8345.2|8347.1|8323.7|8368.7|8345.3|8346.4|8323|0
1639601100000|2021-12-15 20:45:00|8347.2|8323.8|8338.9|8315.5|8349.3|8325.9|8337.5|8314.1|0
1639601400000|2021-12-15 20:50:00|8340.3|8316.9|8363.3|8339.9|8363.5|8340.1|8340.3|8316.9|0
1639601700000|2021-12-15 20:55:00|8363.4|8340|8363.6|8340.2|8366.9|8343.5|8357.6|8334.2|0
1639602000000|2021-12-15 21:00:00|8362.6|8339.2|8367.9|8344.5|8368.9|8345.5|8359|8335.6|0
1639602300000|2021-12-15 21:05:00|8368.2|8344.8|8366|8342.6|8370.7|8347.3|8363.9|8340.5|0
1639602600000|2021-12-15 21:10:00|8366.3|8342.9|8364.2|8340.8|8366.3|8342.9|8363.9|8340.5|0
1639602900000|2021-12-15 21:15:00|8364.6|8341.2|8362.8|8339.4|8365.3|8341.9|8362.6|8339.2|0
1639603200000|2021-12-15 21:20:00|8363|8339.6|8365.4|8342|8365.8|8342.4|8362.3|8338.9|0
1639603500000|2021-12-15 21:25:00|8365.2|8341.8|8366.1|8342.7|8366.1|8342.7|8364.7|8341.3|0
1639603800000|2021-12-15 21:30:00|8365.8|8342.4|8364.3|8340.9|8366.1|8342.7|8363.6|8340.2|0
1639604100000|2021-12-15 21:35:00|8364.7|8341.3|8364.7|8341.3|8365.4|8342|8363.3|8339.9|0
1639604400000|2021-12-15 21:40:00|8364.3|8340.9|8365.8|8342.4|8366.5|8343.1|8364.3|8340.9|0
1639604700000|2021-12-15 21:45:00|8366.1|8342.7|8366.2|8342.8|8368|8344.6|8365.8|8342.4|0
1639605000000|2021-12-15 21:50:00|8366.6|8343.2|8366.4|8343|8367|8343.6|8366.2|8342.8|0
1639605300000|2021-12-15 21:55:00|8366.6|8343.2|8366.5|8343.1|8368|8344.6|8366.1|8342.7|0
1639605600000|2021-12-15 22:00:00|8366.4|8343|8367|8343.6|8367.5|8344.1|8366.3|8342.9|0
1639605900000|2021-12-15 22:05:00|8367.2|8343.8|8366.9|8343.5|8367.2|8343.8|8366.5|8343.1|0
1639606200000|2021-12-15 22:10:00|8367.4|8344|8367.2|8343.8|8367.4|8344|8366.8|8343.4|0
1639606500000|2021-12-15 22:15:00|8367|8343.6|8367.4|8344|8367.5|8344.1|8367|8343.6|0
1639606800000|2021-12-15 22:20:00|8367.5|8344.1|8368.2|8344.8|8368.2|8344.8|8367.5|8344.1|0
1639607100000|2021-12-15 22:25:00|8367.7|8344.3|8367.7|8344.3|8368|8344.6|8367|8343.6|0
1639607400000|2021-12-15 22:30:00|8367.3|8343.9|8367.7|8344.3|8367.7|8344.3|8367.3|8343.9|0
1639607700000|2021-12-15 22:35:00|8365.5|8342.1|8363.8|8340.4|8365.5|8342.1|8363.2|8339.8|0
1639608000000|2021-12-15 22:40:00|8363.7|8340.3|8363.9|8340.5|8363.9|8340.5|8363.7|8340.3|0
1639608300000|2021-12-15 22:45:00|8363.7|8340.3|8363.7|8340.3|8364|8340.6|8363.7|8340.3|0
1639608600000|2021-12-15 22:50:00|8363.8|8340.4|8363.3|8339.9|8363.8|8340.4|8363.2|8339.8|0
1639608900000|2021-12-15 22:55:00|8363.2|8339.8|8362.9|8339.5|8363.2|8339.8|8362.9|8339.5|0
1639609200000|2021-12-15 23:00:00|8362.6|8339.2|8368.1|8344.7|8369.5|8346.1|8361.2|8337.8|0
1639609500000|2021-12-15 23:05:00|8368.3|8344.9|8368.6|8345.2|8370.9|8347.5|8367.7|8344.3|0
1639609800000|2021-12-15 23:10:00|8369|8345.6|8372.5|8349.1|8372.9|8349.5|8367.2|8343.8|0
1639610100000|2021-12-15 23:15:00|8372.2|8348.8|8374.3|8350.9|8374.3|8350.9|8371.1|8347.7|0
1639610400000|2021-12-15 23:20:00|8374|8350.6|8373.7|8350.3|8375.7|8352.3|8372.9|8349.5|0
1639610700000|2021-12-15 23:25:00|8374.1|8350.7|8373|8349.6|8374.4|8351|8372.3|8348.9|0
1639611000000|2021-12-15 23:30:00|8373.4|8350|8373.7|8350.3|8375.1|8351.7|8372.5|8349.1|0
1639611300000|2021-12-15 23:35:00|8367.7|8344.3|8363.4|8340|8368.8|8345.4|8363.4|8340|0
1639611600000|2021-12-15 23:40:00|8363.7|8340.3|8369.2|8345.8|8369.9|8346.5|8363.4|8340|0
1639611900000|2021-12-15 23:45:00|8368.5|8345.1|8372.6|8349.2|8372.8|8349.4|8368.5|8345.1|0
1639612200000|2021-12-15 23:50:00|8372.4|8349|8370.3|8346.9|8373.3|8349.9|8368.9|8345.5|0
1639612500000|2021-12-15 23:55:00|8370.1|8346.7|8371|8347.6|8371.2|8347.8|8369.4|8346|0
1639612800000|2021-12-16 00:00:00|8370.7|8347.3|8364.8|8341.4|8370.8|8347.4|8364.1|8340.7|0
1639613100000|2021-12-16 00:05:00|8365|8341.6|8364.3|8340.9|8366.8|8343.4|8363.1|8339.7|0
1639613400000|2021-12-16 00:10:00|8363.9|8340.5|8363.9|8340.5|8366.8|8343.4|8363.2|8339.8|0
1639613700000|2021-12-16 00:15:00|8363.8|8340.4|8362|8338.6|8367.1|8343.7|8361.3|8337.9|0
1639614000000|2021-12-16 00:20:00|8361.9|8338.5|8363.3|8339.9|8363.5|8340.1|8359.6|8336.2|0
1639614300000|2021-12-16 00:25:00|8363.5|8340.1|8362|8338.6|8363.7|8340.3|8360.5|8337.1|0
1639614600000|2021-12-16 00:30:00|8362.3|8338.9|8364.1|8340.7|8365.1|8341.7|8361.7|8338.3|0
1639614900000|2021-12-16 00:35:00|8364.3|8340.9|8365.8|8342.4|8366.1|8342.7|8364|8340.6|0
1639615200000|2021-12-16 00:40:00|8365.6|8342.2|8369.2|8345.8|8370.7|8347.3|8365.1|8341.7|0
1639615500000|2021-12-16 00:45:00|8368.9|8345.5|8369.8|8346.4|8370.4|8347|8368.8|8345.4|0
1639615800000|2021-12-16 00:50:00|8369.6|8346.2|8367.6|8344.2|8370.7|8347.3|8366.9|8343.5|0
1639616100000|2021-12-16 00:55:00|8367.3|8343.9|8364.7|8341.3|8368.5|8345.1|8364.7|8341.3|0
1639616400000|2021-12-16 01:00:00|8364.9|8341.5|8366.8|8343.4|8367.6|8344.2|8362.9|8339.5|0
1639616700000|2021-12-16 01:05:00|8366.7|8343.3|8347.4|8324|8366.7|8343.3|8347.4|8324|0
1639617000000|2021-12-16 01:10:00|8347.5|8324.1|8349.8|8326.4|8349.8|8326.4|8346.8|8323.4|0
1639617300000|2021-12-16 01:15:00|8349.9|8326.5|8276.7|8270.7|8349.9|8326.5|8276.7|8270.7|3063
1639617600000|2021-12-16 01:20:00|8278.7|8272.7|8294.7|8288.7|8300.7|8294.7|8278.7|8272.7|1420
1639617900000|2021-12-16 01:25:00|8295.7|8289.7|8284.7|8278.7|8297.7|8291.7|8279.7|8273.7|1093
1639618200000|2021-12-16 01:30:00|8286.7|8280.7|8305.7|8299.7|8306.7|8300.7|8279.7|8273.7|3351
1639618500000|2021-12-16 01:35:00|8307.7|8301.7|8273.7|8267.7|8322.7|8316.7|8269.7|8263.7|2968
1639618800000|2021-12-16 01:40:00|8272.7|8266.7|8260.7|8254.7|8283.7|8277.7|8257.7|8251.7|2011
1639619100000|2021-12-16 01:45:00|8259.7|8253.7|8243.7|8237.7|8267.7|8261.7|8240.7|8234.7|1737
1639619400000|2021-12-16 01:50:00|8242.7|8236.7|8236.7|8230.7|8258.7|8252.7|8230.7|8224.7|1337
1639619700000|2021-12-16 01:55:00|8235.7|8229.7|8242.7|8236.7|8252.7|8246.7|8228.7|8222.7|1108
1639620000000|2021-12-16 02:00:00|8243.7|8237.7|8290.7|8284.7|8293.7|8287.7|8243.7|8237.7|1431
1639620300000|2021-12-16 02:05:00|8293.7|8287.7|8290.7|8284.7|8301.7|8295.7|8277.7|8271.7|1192
1639620600000|2021-12-16 02:10:00|8287.7|8281.7|8279.7|8273.7|8298.7|8292.7|8268.7|8262.7|962
1639620900000|2021-12-16 02:15:00|8278.7|8272.7|8300.7|8294.7|8301.7|8295.7|8277.7|8271.7|751
1639621200000|2021-12-16 02:20:00|8302.7|8296.7|8313.7|8307.7|8319.7|8313.7|8298.7|8292.7|1148
1639621500000|2021-12-16 02:25:00|8311.7|8305.7|8303.7|8297.7|8314.7|8308.7|8296.7|8290.7|706
1639621800000|2021-12-16 02:30:00|8302.7|8296.7|8290.7|8284.7|8309.7|8303.7|8289.7|8283.7|640
1639622100000|2021-12-16 02:35:00|8289.7|8283.7|8285.7|8279.7|8295.7|8289.7|8282.7|8276.7|515
1639622400000|2021-12-16 02:40:00|8284.7|8278.7|8285.7|8279.7|8289.7|8283.7|8277.7|8271.7|475
1639622700000|2021-12-16 02:45:00|8286.7|8280.7|8267.7|8261.7|8287.7|8281.7|8266.7|8260.7|668
1639623000000|2021-12-16 02:50:00|8266.7|8260.7|8274.7|8268.7|8281.7|8275.7|8261.7|8255.7|1402
1639623300000|2021-12-16 02:55:00|8273.7|8267.7|8265.7|8259.7|8276.7|8270.7|8264.7|8258.7|341
1639623600000|2021-12-16 03:00:00|8264.7|8258.7|8269.7|8263.7|8271.7|8265.7|8260.7|8254.7|411
1639623900000|2021-12-16 03:05:00|8268.7|8262.7|8284.7|8278.7|8284.7|8278.7|8265.7|8259.7|414
1639624200000|2021-12-16 03:10:00|8285.7|8279.7|8264.7|8258.7|8287.7|8281.7|8264.7|8258.7|494
1639624500000|2021-12-16 03:15:00|8265.7|8259.7|8283.7|8277.7|8284.7|8278.7|8265.7|8259.7|515
1639624800000|2021-12-16 03:20:00|8281.7|8275.7|8279.4|8273.4|8288.7|8282.7|8278.4|8272.4|366
1639625100000|2021-12-16 03:25:00|8280.4|8274.4|8275.4|8269.4|8282.4|8276.4|8270.4|8264.4|296
1639625400000|2021-12-16 03:30:00|8276.4|8270.4|8274.4|8268.4|8284.4|8278.4|8272.4|8266.4|375
1639625700000|2021-12-16 03:35:00|8275.4|8269.4|8266.4|8260.4|8276.4|8270.4|8266.4|8260.4|146
1639626000000|2021-12-16 03:40:00|8267.4|8261.4|8258.4|8252.4|8269.4|8263.4|8258.4|8252.4|353
1639626300000|2021-12-16 03:45:00|8259.4|8253.4|8265.4|8259.4|8268.4|8262.4|8256.4|8250.4|312
1639626600000|2021-12-16 03:50:00|8266.4|8260.4|8268.4|8262.4|8271.4|8265.4|8265.4|8259.4|277
1639626900000|2021-12-16 03:55:00|8267.4|8261.4|8268.4|8262.4|8269.4|8263.4|8264.4|8258.4|430
1639627200000|2021-12-16 04:00:00|8275.7|8252.3|8275.8|8252.4|8278|8254.6|8274.9|8251.5|0
1639627500000|2021-12-16 04:05:00|8275.7|8252.3|8276.8|8253.4|8278.4|8255|8275.4|8252|0
1639627800000|2021-12-16 04:10:00|8277|8253.6|8277.1|8253.7|8277.9|8254.5|8276.2|8252.8|0
1639628100000|2021-12-16 04:15:00|8277|8253.6|8276.7|8253.3|8278|8254.6|8276|8252.6|0
1639628400000|2021-12-16 04:20:00|8276.2|8252.8|8276.6|8253.2|8276.6|8253.2|8274.6|8251.2|0
1639628700000|2021-12-16 04:25:00|8276.4|8253|8278.4|8255|8280|8256.6|8276.2|8252.8|0
1639629000000|2021-12-16 04:30:00|8278.7|8255.3|8276.7|8253.3|8278.9|8255.5|8275.5|8252.1|0
1639629300000|2021-12-16 04:35:00|8276.8|8253.4|8277.2|8253.8|8277.3|8253.9|8276|8252.6|0
1639629600000|2021-12-16 04:40:00|8277|8253.6|8278.3|8254.9|8279.3|8255.9|8277|8253.6|0
1639629900000|2021-12-16 04:45:00|8278.1|8254.7|8278.4|8255|8278.8|8255.4|8277.5|8254.1|0
1639630200000|2021-12-16 04:50:00|8278.1|8254.7|8279.1|8255.7|8279.8|8256.4|8278.1|8254.7|0
1639630500000|2021-12-16 04:55:00|8278.9|8255.5|8282.4|8259|8282.4|8259|8278.5|8255.1|0
1639630800000|2021-12-16 05:00:00|8283.7|8260.3|8280.4|8274.4|8286.4|8280.4|8270.4|8260.3|1070
1639631100000|2021-12-16 05:05:00|8281.4|8275.4|8286.4|8280.4|8298.4|8292.4|8276.4|8270.4|710
1639631400000|2021-12-16 05:10:00|8283.4|8277.4|8272.4|8266.4|8285.4|8279.4|8272.4|8266.4|422
1639631700000|2021-12-16 05:15:00|8273.4|8267.4|8277.4|8271.4|8277.4|8271.4|8267.4|8261.4|438
1639632000000|2021-12-16 05:20:00|8275.4|8269.4|8281.4|8275.4|8288.4|8282.4|8273.4|8267.4|583
1639632300000|2021-12-16 05:25:00|8283.4|8277.4|8279.4|8273.4|8287.4|8281.4|8277.4|8271.4|222
1639632600000|2021-12-16 05:30:00|8280.4|8274.4|8296.4|8290.4|8299.4|8293.4|8279.4|8273.4|417
1639632900000|2021-12-16 05:35:00|8295.4|8289.4|8303.4|8297.4|8310.4|8304.4|8295.4|8289.4|737
1639633200000|2021-12-16 05:40:00|8304.4|8298.4|8292.4|8286.4|8305.4|8299.4|8291.4|8285.4|464
1639633500000|2021-12-16 05:45:00|8293.4|8287.4|8303.4|8297.4|8311.4|8305.4|8293.4|8287.4|877
1639633800000|2021-12-16 05:50:00|8304.4|8298.4|8306.4|8300.4|8307.4|8301.4|8299.4|8293.4|309
1639634100000|2021-12-16 05:55:00|8305.4|8299.4|8296.4|8290.4|8305.4|8299.4|8293.4|8287.4|369
1639634400000|2021-12-16 06:00:00|8297.4|8291.4|8285.4|8279.4|8299.4|8293.4|8284.4|8278.4|535
1639634700000|2021-12-16 06:05:00|8283.4|8277.4|8289.4|8283.4|8300.4|8294.4|8281.4|8275.4|590
1639635000000|2021-12-16 06:10:00|8290.4|8284.4|8298.4|8292.4|8301.4|8295.4|8288.4|8282.4|666
1639635300000|2021-12-16 06:15:00|8299.4|8293.4|8304.4|8298.4|8307.4|8301.4|8299.4|8293.4|1464
1639635600000|2021-12-16 06:20:00|8306.4|8300.4|8306.4|8300.4|8314.4|8308.4|8303.4|8297.4|502
1639635900000|2021-12-16 06:25:00|8305.4|8299.4|8314.4|8308.4|8325.4|8319.4|8304.4|8298.4|857
1639636200000|2021-12-16 06:30:00|8312.4|8306.4|8303.4|8297.4|8313.4|8307.4|8302.4|8296.4|925
1639636500000|2021-12-16 06:35:00|8304.4|8298.4|8307.4|8301.4|8311.4|8305.4|8302.4|8296.4|539
1639636800000|2021-12-16 06:40:00|8308.4|8302.4|8305.4|8299.4|8314.4|8308.4|8304.4|8298.4|578
1639637100000|2021-12-16 06:45:00|8304.4|8298.4|8299.4|8293.4|8307.4|8301.4|8298.4|8292.4|537
1639637400000|2021-12-16 06:50:00|8300.4|8294.4|8313.4|8307.4|8318.4|8312.4|8299.4|8293.4|592
1639637700000|2021-12-16 06:55:00|8314.4|8308.4|8313.4|8307.4|8315.4|8309.4|8309.4|8303.4|433
1639638000000|2021-12-16 07:00:00|8315.4|8309.4|8322.4|8316.4|8322.4|8316.4|8312.4|8306.4|534
1639638300000|2021-12-16 07:05:00|8323.4|8317.4|8340.4|8334.4|8341.4|8335.4|8321.4|8315.4|811
1639638600000|2021-12-16 07:10:00|8339.4|8333.4|8356.4|8350.4|8357.4|8351.4|8336.4|8330.4|1170
1639638900000|2021-12-16 07:15:00|8357.4|8351.4|8346.4|8340.4|8360.4|8354.4|8345.4|8339.4|1148
1639639200000|2021-12-16 07:20:00|8345.4|8339.4|8350.4|8344.4|8354.4|8348.4|8342.4|8336.4|925
1639639500000|2021-12-16 07:25:00|8349.4|8343.4|8354.4|8348.4|8355.4|8349.4|8349.4|8343.4|1313
1639639800000|2021-12-16 07:30:00|8355.4|8349.4|8352.4|8346.4|8361.4|8355.4|8352.4|8346.4|1408
1639640100000|2021-12-16 07:35:00|8351.4|8345.4|8352.4|8346.4|8357.4|8351.4|8346.4|8340.4|902
1639640400000|2021-12-16 07:40:00|8351.4|8345.4|8361.4|8355.4|8362.4|8356.4|8351.4|8345.4|712
1639640700000|2021-12-16 07:45:00|8362.4|8356.4|8369.4|8363.4|8373.4|8367.4|8359.4|8353.4|879
1639641000000|2021-12-16 07:50:00|8368.4|8362.4|8370.4|8364.4|8375.4|8369.4|8366.4|8360.4|1321
1639641300000|2021-12-16 07:55:00|8369.4|8363.4|8365.4|8359.4|8370.4|8364.4|8360.4|8354.4|1576
1639641600000|2021-12-16 08:00:00|8366.4|8360.4|8359.4|8353.4|8375.4|8369.4|8359.4|8353.4|1397
1639641900000|2021-12-16 08:05:00|8358.4|8352.4|8358.4|8352.4|8362.4|8356.4|8350.4|8344.4|2291
1639642200000|2021-12-16 08:10:00|8359.4|8353.4|8362.4|8356.4|8364.4|8358.4|8356.4|8350.4|1607
1639642500000|2021-12-16 08:15:00|8360.4|8354.4|8352.4|8346.4|8363.4|8357.4|8351.4|8345.4|1027
1639642800000|2021-12-16 08:20:00|8353.4|8347.4|8360.4|8354.4|8362.4|8356.4|8352.4|8346.4|578
1639643100000|2021-12-16 08:25:00|8359.4|8353.4|8353.4|8347.4|8361.4|8355.4|8353.4|8347.4|2250
1639643400000|2021-12-16 08:30:00|8365.6|8342.2|8368.7|8345.3|8368.8|8345.4|8362.6|8339.2|0
1639643700000|2021-12-16 08:35:00|8368.8|8345.4|8380.6|8357.2|8385.2|8361.8|8368.2|8344.8|0
1639644000000|2021-12-16 08:40:00|8379.6|8356.2|8375.8|8352.4|8380.6|8357.2|8375.4|8352|0
1639644300000|2021-12-16 08:45:00|8376|8352.6|8373.5|8350.1|8377.5|8354.1|8371.3|8347.9|0
1639644600000|2021-12-16 08:50:00|8373.1|8349.7|8372.6|8349.2|8376.8|8353.4|8369.3|8345.9|0
1639644900000|2021-12-16 08:55:00|8372.1|8348.7|8369.3|8345.9|8375|8351.6|8367.8|8344.4|0
1639645200000|2021-12-16 09:00:00|8369.2|8345.8|8366.1|8342.7|8369.8|8346.4|8365.3|8341.9|0
1639645500000|2021-12-16 09:05:00|8366|8342.6|8361|8337.6|8368.9|8345.5|8360.3|8336.9|0
1639645800000|2021-12-16 09:10:00|8360.5|8337.1|8364|8340.6|8366.4|8343|8359.1|8335.7|0
1639646100000|2021-12-16 09:15:00|8363.8|8340.4|8355.4|8349.4|8364.2|8354.4|8351.4|8340.3|978
1639646400000|2021-12-16 09:20:00|8354.4|8348.4|8353.4|8347.4|8358.4|8352.4|8352.4|8346.4|124
1639646700000|2021-12-16 09:25:00|8354.4|8348.4|8352.4|8346.4|8354.4|8348.4|8351.4|8345.4|57
1639647000000|2021-12-16 09:30:00|8353.4|8347.4|8358.4|8352.4|8358.4|8352.4|8352.4|8346.4|22
1639647300000|2021-12-16 09:35:00|8357.4|8351.4|8354.4|8348.4|8357.4|8351.4|8353.4|8347.4|38
1639647600000|2021-12-16 09:40:00|8353.4|8347.4|8361.4|8355.4|8362.4|8356.4|8353.4|8347.4|86
1639647900000|2021-12-16 09:45:00|8362.4|8356.4|8364.4|8358.4|8367.4|8361.4|8361.4|8355.4|248
1639648200000|2021-12-16 09:50:00|8365.4|8359.4|8369.4|8363.4|8370.4|8364.4|8364.4|8358.4|1108
1639648500000|2021-12-16 09:55:00|8368.4|8362.4|8371.4|8365.4|8371.4|8365.4|8367.4|8361.4|132
1639648800000|2021-12-16 10:00:00|8370.9|8364.9|8367.4|8361.4|8370.9|8364.9|8364.9|8358.9|47
1639649100000|2021-12-16 10:05:00|8366.9|8360.9|8365.9|8359.9|8367.4|8361.4|8364.9|8358.9|32
1639649400000|2021-12-16 10:10:00|8365.4|8359.4|8367.4|8361.4|8367.9|8361.9|8364.9|8358.9|75
1639649700000|2021-12-16 10:15:00|8366.9|8360.9|8370.9|8364.9|8370.9|8364.9|8365.9|8359.9|55
1639650000000|2021-12-16 10:20:00|8371.4|8365.4|8371.9|8365.9|8372.9|8366.9|8369.4|8363.4|73
1639650300000|2021-12-16 10:25:00|8372.4|8366.4|8370.9|8364.9|8372.9|8366.9|8369.9|8363.9|66
1639650600000|2021-12-16 10:30:00|8369.9|8363.9|8367.9|8361.9|8371.9|8365.9|8367.9|8361.9|103
1639650900000|2021-12-16 10:35:00|8368.4|8362.4|8368.9|8362.9|8369.4|8363.4|8367.9|8361.9|32
1639651200000|2021-12-16 10:40:00|8368.4|8362.4|8368.9|8362.9|8369.9|8363.9|8367.4|8361.4|29
1639651500000|2021-12-16 10:45:00|8367.9|8361.9|8366.9|8360.9|8368.9|8362.9|8366.9|8360.9|69
1639651800000|2021-12-16 10:50:00|8366.4|8360.4|8362.9|8356.9|8366.9|8360.9|8361.9|8355.9|128
1639652100000|2021-12-16 10:55:00|8363.4|8357.4|8369.9|8363.9|8370.4|8364.4|8362.9|8356.9|100
1639652400000|2021-12-16 11:00:00|8370.4|8364.4|8363.9|8357.9|8370.4|8364.4|8363.9|8357.9|86
1639652700000|2021-12-16 11:05:00|8363.4|8357.4|8367.4|8361.4|8367.4|8361.4|8362.9|8356.9|83
1639653000000|2021-12-16 11:10:00|8366.9|8360.9|8374.9|8368.9|8375.9|8369.9|8366.9|8360.9|95
1639653300000|2021-12-16 11:15:00|8374.4|8368.4|8372.9|8366.9|8375.9|8369.9|8371.9|8365.9|76
1639653600000|2021-12-16 11:20:00|8373.4|8367.4|8375.9|8369.9|8376.4|8370.4|8373.4|8367.4|36
1639653900000|2021-12-16 11:25:00|8376.4|8370.4|8377.9|8371.9|8379.9|8373.9|8375.9|8369.9|75
1639654200000|2021-12-16 11:30:00|8378.4|8372.4|8383.9|8377.9|8384.9|8378.9|8377.9|8371.9|117
1639654500000|2021-12-16 11:35:00|8383.4|8377.4|8384.9|8378.9|8384.9|8378.9|8382.9|8376.9|69
1639654800000|2021-12-16 11:40:00|8385.9|8379.9|8385.9|8379.9|8385.9|8379.9|8384.4|8378.4|73
1639655100000|2021-12-16 11:45:00|8386.9|8380.9|8390.4|8384.4|8393.9|8387.9|8386.9|8380.9|162
1639655400000|2021-12-16 11:50:00|8389.9|8383.9|8390.9|8384.9|8390.9|8384.9|8387.9|8381.9|99
1639655700000|2021-12-16 11:55:00|8390.4|8384.4|8391.4|8385.4|8391.9|8385.9|8389.9|8383.9|131
1639656000000|2021-12-16 12:00:00|8390.9|8384.9|8390.9|8384.9|8394.9|8388.9|8382.9|8376.9|638
1639656300000|2021-12-16 12:05:00|8391.9|8385.9|8386.9|8380.9|8391.9|8385.9|8385.9|8379.9|221
1639656600000|2021-12-16 12:10:00|8386.4|8380.4|8386.9|8380.9|8388.9|8382.9|8385.9|8379.9|291
1639656900000|2021-12-16 12:15:00|8387.4|8381.4|8380.9|8374.9|8388.9|8382.9|8379.9|8373.9|302
1639657200000|2021-12-16 12:20:00|8381.4|8375.4|8384.9|8378.9|8384.9|8378.9|8379.9|8373.9|178
1639657500000|2021-12-16 12:25:00|8385.9|8379.9|8379.9|8373.9|8385.9|8379.9|8378.9|8372.9|136
1639657800000|2021-12-16 12:30:00|8380.9|8374.9|8379.9|8373.9|8381.9|8375.9|8375.9|8369.9|132
1639658100000|2021-12-16 12:35:00|8380.4|8374.4|8383.9|8377.9|8384.9|8378.9|8379.9|8373.9|163
1639658400000|2021-12-16 12:40:00|8383.4|8377.4|8381.9|8375.9|8387.9|8381.9|8380.4|8374.4|185
1639658700000|2021-12-16 12:45:00|8382.4|8376.4|8384.9|8378.9|8384.9|8378.9|8378.9|8372.9|153
1639659000000|2021-12-16 12:50:00|8384.4|8378.4|8382.9|8376.9|8384.9|8378.9|8380.9|8374.9|52
1639659300000|2021-12-16 12:55:00|8383.4|8377.4|8383.9|8377.9|8384.9|8378.9|8380.4|8374.4|53
1639659600000|2021-12-16 13:00:00|8383.4|8377.4|8381.9|8375.9|8383.9|8377.9|8378.9|8372.9|57
1639659900000|2021-12-16 13:05:00|8382.4|8376.4|8379.9|8373.9|8383.4|8377.4|8379.4|8373.4|53
1639660200000|2021-12-16 13:10:00|8380.9|8374.9|8379.9|8373.9|8382.4|8376.4|8379.4|8373.4|136
1639660500000|2021-12-16 13:15:00|8380.4|8374.4|8382.4|8376.4|8383.9|8377.9|8379.9|8373.9|93
1639660800000|2021-12-16 13:20:00|8382.9|8376.9|8387.9|8381.9|8387.9|8381.9|8382.4|8376.4|70
1639661100000|2021-12-16 13:25:00|8388.4|8382.4|8390.4|8384.4|8391.9|8385.9|8387.9|8381.9|89
1639661400000|2021-12-16 13:30:00|8389.9|8383.9|8385.4|8379.4|8392.9|8386.9|8383.9|8377.9|141
1639661700000|2021-12-16 13:35:00|8385.9|8379.9|8384.9|8378.9|8386.9|8380.9|8383.4|8377.4|41
1639662000000|2021-12-16 13:40:00|8385.4|8379.4|8384.4|8378.4|8386.4|8380.4|8381.9|8375.9|108
1639662300000|2021-12-16 13:45:00|8383.9|8377.9|8408.4|8402.4|8419.4|8413.4|8379.9|8373.9|894
1639662600000|2021-12-16 13:50:00|8407.9|8401.9|8403.9|8397.9|8409.9|8403.9|8401.4|8395.4|167
1639662900000|2021-12-16 13:55:00|8403.4|8397.4|8397.9|8391.9|8405.9|8399.9|8396.9|8390.9|288
1639663200000|2021-12-16 14:00:00|8398.4|8392.4|8389.4|8383.4|8403.4|8397.4|8384.4|8378.4|722
1639663500000|2021-12-16 14:05:00|8388.9|8382.9|8394.4|8388.4|8398.4|8392.4|8387.4|8381.4|165
1639663800000|2021-12-16 14:10:00|8394.9|8388.9|8394.9|8388.9|8397.9|8391.9|8391.9|8385.9|104
1639664100000|2021-12-16 14:15:00|8394.4|8388.4|8387.9|8381.9|8395.4|8389.4|8385.9|8379.9|186
1639664400000|2021-12-16 14:20:00|8386.9|8380.9|8387.9|8381.9|8393.4|8387.4|8386.9|8380.9|187
1639664700000|2021-12-16 14:25:00|8388.4|8382.4|8381.4|8375.4|8388.4|8382.4|8379.9|8373.9|228
1639665000000|2021-12-16 14:30:00|8381.9|8375.9|8402.4|8396.4|8410.4|8404.4|8381.9|8375.9|1136
1639665300000|2021-12-16 14:35:00|8402.9|8396.9|8410.4|8404.4|8417.9|8411.9|8400.9|8394.9|948
1639665600000|2021-12-16 14:40:00|8410.9|8404.9|8405.4|8399.4|8420.9|8414.9|8402.9|8396.9|668
1639665900000|2021-12-16 14:45:00|8406.4|8400.4|8429.4|8423.4|8429.9|8423.9|8404.9|8398.9|565
1639666200000|2021-12-16 14:50:00|8429.9|8423.9|8403.9|8397.9|8429.9|8423.9|8400.4|8394.4|731
1639666500000|2021-12-16 14:55:00|8404.4|8398.4|8385.4|8379.4|8407.9|8401.9|8382.9|8376.9|791
1639666800000|2021-12-16 15:00:00|8385.9|8379.9|8386.9|8380.9|8390.4|8384.4|8377.9|8371.9|1092
1639667100000|2021-12-16 15:05:00|8385.9|8379.9|8363.9|8357.9|8390.9|8384.9|8363.9|8357.9|668
1639667400000|2021-12-16 15:10:00|8363.4|8357.4|8371.4|8365.4|8371.4|8365.4|8360.4|8354.4|609
1639667700000|2021-12-16 15:15:00|8370.9|8364.9|8371.9|8365.9|8374.9|8368.9|8358.9|8352.9|386
1639668000000|2021-12-16 15:20:00|8372.4|8366.4|8372.4|8366.4|8375.4|8369.4|8362.4|8356.4|227
1639668300000|2021-12-16 15:25:00|8372.9|8366.9|8367.4|8361.4|8375.9|8369.9|8365.4|8359.4|273
1639668600000|2021-12-16 15:30:00|8367.9|8361.9|8347.4|8341.4|8369.9|8363.9|8346.9|8340.9|543
1639668900000|2021-12-16 15:35:00|8348.4|8342.4|8344.9|8338.9|8349.9|8343.9|8341.9|8335.9|521
1639669200000|2021-12-16 15:40:00|8344.4|8338.4|8341.4|8335.4|8349.9|8343.9|8339.4|8333.4|500
1639669500000|2021-12-16 15:45:00|8341.9|8335.9|8353.4|8347.4|8358.4|8352.4|8338.4|8332.4|262
1639669800000|2021-12-16 15:50:00|8352.9|8346.9|8357.4|8351.4|8364.4|8358.4|8352.4|8346.4|211
1639670100000|2021-12-16 15:55:00|8357.9|8351.9|8357.4|8351.4|8362.9|8356.9|8350.9|8344.9|144
1639670400000|2021-12-16 16:00:00|8356.4|8350.4|8327.4|8321.4|8357.4|8351.4|8326.4|8320.4|564
1639670700000|2021-12-16 16:05:00|8326.4|8320.4|8342.4|8336.4|8343.4|8337.4|8325.4|8319.4|322
1639671000000|2021-12-16 16:10:00|8341.4|8335.4|8340.4|8334.4|8344.4|8338.4|8334.4|8328.4|114
1639671300000|2021-12-16 16:15:00|8339.4|8333.4|8341.4|8335.4|8350.4|8344.4|8339.4|8333.4|114
1639671600000|2021-12-16 16:20:00|8343.4|8337.4|8346.4|8340.4|8348.4|8342.4|8341.4|8335.4|63
1639671900000|2021-12-16 16:25:00|8347.4|8341.4|8352.4|8346.4|8352.4|8346.4|8344.4|8338.4|145
1639672200000|2021-12-16 16:30:00|8351.4|8345.4|8341.4|8335.4|8353.4|8347.4|8339.4|8333.4|474
1639672500000|2021-12-16 16:35:00|8342.4|8336.4|8334.4|8328.4|8346.4|8340.4|8332.4|8326.4|450
1639672800000|2021-12-16 16:40:00|8333.4|8327.4|8331.4|8325.4|8336.4|8330.4|8331.4|8325.4|223
1639673100000|2021-12-16 16:45:00|8332.4|8326.4|8336.4|8330.4|8340.4|8334.4|8327.4|8321.4|189
1639673400000|2021-12-16 16:50:00|8335.4|8329.4|8338.4|8332.4|8339.4|8333.4|8328.4|8322.4|181
1639673700000|2021-12-16 16:55:00|8337.4|8331.4|8327.4|8321.4|8340.4|8334.4|8325.4|8319.4|369
1639674000000|2021-12-16 17:00:00|8326.4|8320.4|8323.4|8317.4|8331.4|8325.4|8322.4|8316.4|213
1639674300000|2021-12-16 17:05:00|8324.4|8318.4|8318.4|8312.4|8325.4|8319.4|8316.4|8310.4|206
1639674600000|2021-12-16 17:10:00|8317.4|8311.4|8320.4|8314.4|8322.4|8316.4|8314.4|8308.4|208
1639674900000|2021-12-16 17:15:00|8319.4|8313.4|8319.4|8313.4|8322.4|8316.4|8312.4|8306.4|112
1639675200000|2021-12-16 17:20:00|8320.4|8314.4|8318.4|8312.4|8325.4|8319.4|8317.4|8311.4|192
1639675500000|2021-12-16 17:25:00|8315.4|8309.4|8310.4|8304.4|8315.4|8309.4|8307.4|8301.4|148
1639675800000|2021-12-16 17:30:00|8311.4|8305.4|8314.4|8308.4|8314.4|8308.4|8307.4|8301.4|101
1639676100000|2021-12-16 17:35:00|8316.4|8310.4|8314.4|8308.4|8317.4|8311.4|8312.4|8306.4|66
1639676400000|2021-12-16 17:40:00|8313.4|8307.4|8312.4|8306.4|8313.4|8307.4|8310.4|8304.4|65
1639676700000|2021-12-16 17:45:00|8315.4|8309.4|8310.4|8304.4|8316.4|8310.4|8309.4|8303.4|90
1639677000000|2021-12-16 17:50:00|8311.4|8305.4|8313.4|8307.4|8317.4|8311.4|8311.4|8305.4|66
1639677300000|2021-12-16 17:55:00|8312.4|8306.4|8312.4|8306.4|8316.4|8310.4|8311.4|8305.4|386
1639677600000|2021-12-16 18:00:00|8313.4|8307.4|8312.4|8306.4|8316.4|8310.4|8312.4|8306.4|116
1639677900000|2021-12-16 18:05:00|8313.4|8307.4|8321.4|8315.4|8321.4|8315.4|8309.4|8303.4|89
1639678200000|2021-12-16 18:10:00|8322.4|8316.4|8325.4|8319.4|8325.4|8319.4|8319.4|8313.4|83
1639678500000|2021-12-16 18:15:00|8326.4|8320.4|8328.4|8322.4|8328.4|8322.4|8323.4|8317.4|41
1639678800000|2021-12-16 18:20:00|8329.4|8323.4|8326.4|8320.4|8329.4|8323.4|8324.4|8318.4|49
1639679100000|2021-12-16 18:25:00|8325.4|8319.4|8323.4|8317.4|8327.4|8321.4|8321.4|8315.4|84
1639679400000|2021-12-16 18:30:00|8321.4|8315.4|8320.4|8314.4|8325.4|8319.4|8320.4|8314.4|62
1639679700000|2021-12-16 18:35:00|8318.4|8312.4|8325.4|8319.4|8327.4|8321.4|8318.4|8312.4|75
1639680000000|2021-12-16 18:40:00|8326.4|8320.4|8325.4|8319.4|8327.4|8321.4|8324.4|8318.4|109
1639680300000|2021-12-16 18:45:00|8326.4|8320.4|8333.4|8327.4|8335.4|8329.4|8324.4|8318.4|84
1639680600000|2021-12-16 18:50:00|8332.4|8326.4|8323.4|8317.4|8333.4|8327.4|8323.4|8317.4|86
1639680900000|2021-12-16 18:55:00|8322.4|8316.4|8332.4|8309|8332.4|8319.4|8319.4|8309|78
1639681200000|2021-12-16 19:00:00|8332.5|8309.1|8334.1|8310.7|8337|8313.6|8331.2|8307.8|0
1639681500000|2021-12-16 19:05:00|8334.2|8310.8|8333.4|8310|8340.3|8316.9|8333.3|8309.9|0
1639681800000|2021-12-16 19:10:00|8333.5|8310.1|8328|8304.6|8333.7|8310.3|8327.6|8304.2|0
1639682100000|2021-12-16 19:15:00|8328.1|8304.7|8321|8297.6|8328.5|8305.1|8320.3|8296.9|0
1639682400000|2021-12-16 19:20:00|8321.1|8297.7|8313.8|8290.4|8321.3|8297.9|8313.7|8290.3|0
1639682700000|2021-12-16 19:25:00|8313.7|8290.3|8319.9|8296.5|8323.1|8299.7|8313.7|8290.3|0
1639683000000|2021-12-16 19:30:00|8320|8296.6|8316.9|8293.5|8321.2|8297.8|8316|8292.6|0
1639683300000|2021-12-16 19:35:00|8316.8|8293.4|8324.7|8301.3|8327.2|8303.8|8316.6|8293.2|0
1639683600000|2021-12-16 19:40:00|8324.8|8301.4|8324.9|8301.5|8330.7|8307.3|8324.1|8300.7|0
1639683900000|2021-12-16 19:45:00|8324.8|8301.4|8307.9|8284.5|8324.9|8301.5|8306.7|8283.3|0
1639684200000|2021-12-16 19:50:00|8308.1|8284.7|8304.5|8281.1|8311.7|8288.3|8304.4|8281|0
1639684500000|2021-12-16 19:55:00|8304.6|8281.2|8317.2|8293.8|8317.7|8294.3|8304.6|8281.2|0
1639684800000|2021-12-16 20:00:00|8317.1|8293.7|8320.9|8297.5|8320.9|8297.5|8311.5|8288.1|0
1639685100000|2021-12-16 20:05:00|8320.8|8297.4|8314.4|8291|8324.3|8300.9|8314.4|8291|0
1639685400000|2021-12-16 20:10:00|8314.6|8291.2|8317.4|8294|8317.4|8294|8313.5|8290.1|0
1639685700000|2021-12-16 20:15:00|8317.3|8293.9|8320.7|8297.3|8320.7|8297.3|8312.5|8289.1|0
1639686000000|2021-12-16 20:20:00|8320.8|8297.4|8321.6|8298.2|8325.3|8301.9|8319.6|8296.2|0
1639686300000|2021-12-16 20:25:00|8321.7|8298.3|8339.2|8315.8|8339.9|8316.5|8320.8|8297.4|0
1639686600000|2021-12-16 20:30:00|8339.3|8315.9|8342.6|8319.2|8344.9|8321.5|8333.4|8310|0
1639686900000|2021-12-16 20:35:00|8342.5|8319.1|8345.9|8322.5|8346.1|8322.7|8339.4|8316|0
1639687200000|2021-12-16 20:40:00|8345.8|8322.4|8336.3|8312.9|8348.1|8324.7|8335.9|8312.5|0
1639687500000|2021-12-16 20:45:00|8336.5|8313.1|8329.9|8306.5|8337.8|8314.4|8329.5|8306.1|0
1639687800000|2021-12-16 20:50:00|8330|8306.6|8338|8314.6|8345.5|8322.1|8330|8306.6|0
1639688100000|2021-12-16 20:55:00|8338.1|8314.7|8333.5|8310.1|8343.8|8320.4|8332.2|8308.8|0
1639688400000|2021-12-16 21:00:00|8335.6|8312.2|8338.8|8315.4|8338.8|8315.4|8330.3|8306.9|0
1639688700000|2021-12-16 21:05:00|8338.5|8315.1|8346|8322.6|8346|8322.6|8338.5|8315.1|0
1639689000000|2021-12-16 21:10:00|8346.3|8322.9|8342.9|8319.5|8347|8323.6|8340.6|8317.2|0
1639689300000|2021-12-16 21:15:00|8343.1|8319.7|8339.5|8316.1|8343.1|8319.7|8338.8|8315.4|0
1639689600000|2021-12-16 21:20:00|8339.9|8316.5|8337.4|8314|8340.1|8316.7|8335.3|8311.9|0
1639689900000|2021-12-16 21:25:00|8337.2|8313.8|8337.8|8314.4|8341.3|8317.9|8337.1|8313.7|0
1639690200000|2021-12-16 21:30:00|8338.1|8314.7|8339.9|8316.5|8339.9|8316.5|8338.1|8314.7|0
1639690500000|2021-12-16 21:35:00|8340.6|8317.2|8341.7|8318.3|8342.2|8318.8|8339.9|8316.5|0
1639690800000|2021-12-16 21:40:00|8342|8318.6|8340.4|8317|8342.6|8319.2|8339.5|8316.1|0
1639691100000|2021-12-16 21:45:00|8341.3|8317.9|8343.8|8320.4|8343.8|8320.4|8340.3|8316.9|0
1639691400000|2021-12-16 21:50:00|8343.5|8320.1|8342.8|8319.4|8343.8|8320.4|8339.9|8316.5|0
1639691700000|2021-12-16 21:55:00|8343.1|8319.7|8343.8|8320.4|8344.9|8321.5|8342.9|8319.5|0
1639692000000|2021-12-16 22:00:00|8343.9|8320.5|8342.5|8319.1|8343.9|8320.5|8342.5|8319.1|0
1639692300000|2021-12-16 22:05:00|8343.1|8319.7|8341.3|8317.9|8343.5|8320.1|8341.2|8317.8|0
1639692600000|2021-12-16 22:10:00|8341.2|8317.8|8342.5|8319.1|8342.5|8319.1|8341.2|8317.8|0
1639692900000|2021-12-16 22:15:00|8342.2|8318.8|8340.6|8317.2|8342.7|8319.3|8340.5|8317.1|0
1639693200000|2021-12-16 22:20:00|8340.8|8317.4|8339.9|8316.5|8340.8|8317.4|8339.6|8316.2|0
1639693500000|2021-12-16 22:25:00|8340|8316.6|8340.6|8317.2|8340.6|8317.2|8339.8|8316.4|0
1639693800000|2021-12-16 22:30:00|8340.9|8317.5|8340.5|8317.1|8341.1|8317.7|8340.1|8316.7|0
1639694100000|2021-12-16 22:35:00|8340.6|8317.2|8340.2|8316.8|8341.2|8317.8|8340.1|8316.7|0
1639694400000|2021-12-16 22:40:00|8340.3|8316.9|8340.6|8317.2|8340.9|8317.5|8340.2|8316.8|0
1639694700000|2021-12-16 22:45:00|8340.7|8317.3|8340.6|8317.2|8341|8317.6|8340.4|8317|0
1639695000000|2021-12-16 22:50:00|8340.5|8317.1|8341.2|8317.8|8341.2|8317.8|8340.4|8317|0
1639695300000|2021-12-16 22:55:00|8341.1|8317.7|8341.6|8318.2|8341.6|8318.2|8340.8|8317.4|0
1639695600000|2021-12-16 23:00:00|8342.6|8319.2|8338.6|8315.2|8343.6|8320.2|8338.6|8315.2|0
1639695900000|2021-12-16 23:05:00|8338.8|8315.4|8340.6|8317.2|8340.6|8317.2|8338.5|8315.1|0
1639696200000|2021-12-16 23:10:00|8341|8317.6|8338.5|8315.1|8341.9|8318.5|8338.5|8315.1|0
1639696500000|2021-12-16 23:15:00|8338.1|8314.7|8334.6|8311.2|8338.1|8314.7|8333.5|8310.1|0
1639696800000|2021-12-16 23:20:00|8334.2|8310.8|8331|8307.6|8335.3|8311.9|8331|8307.6|0
1639697100000|2021-12-16 23:25:00|8331.4|8308|8326.9|8303.5|8331.7|8308.3|8326|8302.6|0
1639697400000|2021-12-16 23:30:00|8327.1|8303.7|8332.4|8309|8333.2|8309.8|8327.1|8303.7|0
1639697700000|2021-12-16 23:35:00|8332.8|8309.4|8333.9|8310.5|8334.9|8311.5|8329.2|8305.8|0
1639698000000|2021-12-16 23:40:00|8334.2|8310.8|8332.4|8309|8334.2|8310.8|8331.7|8308.3|0
1639698300000|2021-12-16 23:45:00|8332.8|8309.4|8333.2|8309.8|8336.7|8313.3|8332.4|8309|0
1639698600000|2021-12-16 23:50:00|8333.5|8310.1|8333.2|8309.8|8336|8312.6|8332.8|8309.4|0
1639698900000|2021-12-16 23:55:00|8333.5|8310.1|8333.5|8310.1|8334.6|8311.2|8331.4|8308|0
1639699200000|2021-12-17 00:00:00|8334.2|8310.8|8337.4|8314|8340.3|8316.9|8333.9|8310.5|0
1639699500000|2021-12-17 00:05:00|8337.6|8314.2|8339.4|8316|8340.1|8316.7|8334.8|8311.4|0
1639699800000|2021-12-17 00:10:00|8339.6|8316.2|8339.2|8315.8|8341.4|8318|8338.5|8315.1|0
1639700100000|2021-12-17 00:15:00|8339.6|8316.2|8328.9|8305.5|8340.3|8316.9|8328.1|8304.7|0
1639700400000|2021-12-17 00:20:00|8328.6|8305.2|8332.3|8308.9|8333.2|8309.8|8328.6|8305.2|0
1639700700000|2021-12-17 00:25:00|8332.4|8309|8331.2|8307.8|8333.7|8310.3|8329.3|8305.9|0
1639701000000|2021-12-17 00:30:00|8331.5|8308.1|8335.1|8311.7|8335.1|8311.7|8330.5|8307.1|0
1639701300000|2021-12-17 00:35:00|8335.2|8311.8|8337.1|8313.7|8337.8|8314.4|8334|8310.6|0
1639701600000|2021-12-17 00:40:00|8337.2|8313.8|8337.4|8314|8337.6|8314.2|8335.1|8311.7|0
1639701900000|2021-12-17 00:45:00|8337.2|8313.8|8338.9|8315.5|8339.5|8316.1|8337.2|8313.8|0
1639702200000|2021-12-17 00:50:00|8338.8|8315.4|8337.9|8314.5|8340.4|8317|8337.9|8314.5|0
1639702500000|2021-12-17 00:55:00|8338.2|8314.8|8336.2|8312.8|8339.7|8316.3|8335.6|8312.2|0
1639702800000|2021-12-17 01:00:00|8335.9|8312.5|8327.8|8304.4|8338.3|8314.9|8327.5|8304.1|0
1639703100000|2021-12-17 01:05:00|8328.1|8304.7|8329.3|8305.9|8329.7|8306.3|8328|8304.6|0
1639703400000|2021-12-17 01:10:00|8329.2|8305.8|8328.4|8305|8333.9|8310.5|8328|8304.6|0
1639703700000|2021-12-17 01:15:00|8328.3|8304.9|8327.4|8321.4|8356.4|8350.4|8321.4|8304.8|1841
1639704000000|2021-12-17 01:20:00|8324.4|8318.4|8329.4|8323.4|8341.4|8335.4|8324.4|8318.4|744
1639704300000|2021-12-17 01:25:00|8328.4|8322.4|8318.4|8312.4|8328.4|8322.4|8316.4|8310.4|608
1639704600000|2021-12-17 01:30:00|8317.4|8311.4|8303.4|8297.4|8318.4|8312.4|8291.4|8285.4|3862
1639704900000|2021-12-17 01:35:00|8304.4|8298.4|8286.4|8280.4|8316.4|8310.4|8283.4|8277.4|2031
1639705200000|2021-12-17 01:40:00|8285.4|8279.4|8301.4|8295.4|8302.4|8296.4|8283.4|8277.4|1203
1639705500000|2021-12-17 01:45:00|8302.4|8296.4|8290.4|8284.4|8302.4|8296.4|8279.4|8273.4|1286
1639705800000|2021-12-17 01:50:00|8291.4|8285.4|8277.4|8271.4|8298.4|8292.4|8271.4|8265.4|1211
1639706100000|2021-12-17 01:55:00|8276.4|8270.4|8280.4|8274.4|8290.4|8284.4|8273.4|8267.4|827
1639706400000|2021-12-17 02:00:00|8278.4|8272.4|8279.4|8273.4|8291.4|8285.4|8269.4|8263.4|1146
1639706700000|2021-12-17 02:05:00|8280.4|8274.4|8297.4|8291.4|8299.4|8293.4|8280.4|8274.4|928
1639707000000|2021-12-17 02:10:00|8298.4|8292.4|8286.4|8280.4|8302.4|8296.4|8283.4|8277.4|904
1639707300000|2021-12-17 02:15:00|8285.4|8279.4|8280.4|8274.4|8292.4|8286.4|8278.4|8272.4|666
1639707600000|2021-12-17 02:20:00|8279.4|8273.4|8275.4|8269.4|8283.4|8277.4|8272.4|8266.4|534
1639707900000|2021-12-17 02:25:00|8274.4|8268.4|8262.4|8256.4|8278.4|8272.4|8259.4|8253.4|906
1639708200000|2021-12-17 02:30:00|8261.4|8255.4|8243.4|8237.4|8269.4|8263.4|8242.4|8236.4|1119
1639708500000|2021-12-17 02:35:00|8242.4|8236.4|8252.4|8246.4|8265.4|8259.4|8242.4|8236.4|967
1639708800000|2021-12-17 02:40:00|8253.4|8247.4|8260.4|8254.4|8268.4|8262.4|8252.4|8246.4|535
1639709100000|2021-12-17 02:45:00|8259.4|8253.4|8264.4|8258.4|8268.4|8262.4|8258.4|8252.4|427
1639709400000|2021-12-17 02:50:00|8262.4|8256.4|8273.4|8267.4|8275.4|8269.4|8256.4|8250.4|772
1639709700000|2021-12-17 02:55:00|8274.4|8268.4|8282.4|8276.4|8285.4|8279.4|8272.4|8266.4|702
1639710000000|2021-12-17 03:00:00|8281.4|8275.4|8261.4|8255.4|8281.4|8275.4|8259.4|8253.4|1074
1639710300000|2021-12-17 03:05:00|8260.4|8254.4|8246.4|8240.4|8261.4|8255.4|8242.4|8236.4|1012
1639710600000|2021-12-17 03:10:00|8247.4|8241.4|8237.4|8231.4|8251.4|8245.4|8231.4|8225.4|878
1639710900000|2021-12-17 03:15:00|8238.4|8232.4|8254.4|8248.4|8255.4|8249.4|8236.4|8230.4|571
1639711200000|2021-12-17 03:20:00|8255.4|8249.4|8247.4|8241.4|8257.4|8251.4|8244.4|8238.4|643
1639711500000|2021-12-17 03:25:00|8246.4|8240.4|8248.4|8242.4|8249.4|8243.4|8240.4|8234.4|605
1639711800000|2021-12-17 03:30:00|8249.4|8243.4|8235.4|8229.4|8250.4|8244.4|8230.4|8224.4|857
1639712100000|2021-12-17 03:35:00|8234.4|8228.4|8227.4|8221.4|8235.4|8229.4|8226.4|8220.4|602
1639712400000|2021-12-17 03:40:00|8226.4|8220.4|8234.4|8228.4|8234.4|8228.4|8224.4|8218.4|641
1639712700000|2021-12-17 03:45:00|8235.4|8229.4|8221.4|8215.4|8237.4|8231.4|8221.4|8215.4|478
1639713000000|2021-12-17 03:50:00|8220.4|8214.4|8221.4|8215.4|8224.4|8218.4|8217.4|8211.4|673
1639713300000|2021-12-17 03:55:00|8220.4|8214.4|8216.4|8210.4|8220.4|8214.4|8210.4|8204.4|951
1639713600000|2021-12-17 04:00:00|8224.9|8201.5|8221.7|8198.3|8227.4|8204|8221.7|8198.3|0
1639713900000|2021-12-17 04:05:00|8221.9|8198.5|8228.3|8204.9|8229.1|8205.7|8221.5|8198.1|0
1639714200000|2021-12-17 04:10:00|8228.1|8204.7|8227.8|8204.4|8229.6|8206.2|8227.4|8204|0
1639714500000|2021-12-17 04:15:00|8227.7|8204.3|8226.9|8203.5|8229.3|8205.9|8226.6|8203.2|0
1639714800000|2021-12-17 04:20:00|8227|8203.6|8228|8204.6|8230.3|8206.9|8226.6|8203.2|0
1639715100000|2021-12-17 04:25:00|8228.1|8204.7|8228.7|8205.3|8230.3|8206.9|8228.1|8204.7|0
1639715400000|2021-12-17 04:30:00|8228.8|8205.4|8232.4|8209|8233.9|8210.5|8228.3|8204.9|0
1639715700000|2021-12-17 04:35:00|8232.2|8208.8|8233.9|8210.5|8234.8|8211.4|8231.7|8208.3|0
1639716000000|2021-12-17 04:40:00|8234.1|8210.7|8238.2|8214.8|8239.4|8216|8233.8|8210.4|0
1639716300000|2021-12-17 04:45:00|8238.1|8214.7|8237.4|8214|8238.3|8214.9|8235.6|8212.2|0
1639716600000|2021-12-17 04:50:00|8237.5|8214.1|8238.2|8214.8|8240|8216.6|8237.5|8214.1|0
1639716900000|2021-12-17 04:55:00|8237.9|8214.5|8242|8218.6|8242|8218.6|8237.4|8214|0
1639717200000|2021-12-17 05:00:00|8241.8|8218.4|8221.4|8215.4|8241.8|8235.4|8217.4|8211.4|2020
1639717500000|2021-12-17 05:05:00|8220.4|8214.4|8229.4|8223.4|8229.4|8223.4|8210.4|8204.4|1335
1639717800000|2021-12-17 05:10:00|8230.4|8224.4|8226.4|8220.4|8246.4|8240.4|8226.4|8220.4|1966
1639718100000|2021-12-17 05:15:00|8225.4|8219.4|8217.4|8211.4|8228.4|8222.4|8213.4|8207.4|810
1639718400000|2021-12-17 05:20:00|8216.4|8210.4|8219.4|8213.4|8227.4|8221.4|8216.4|8210.4|640
1639718700000|2021-12-17 05:25:00|8218.4|8212.4|8231.4|8225.4|8232.4|8226.4|8218.4|8212.4|1710
1639719000000|2021-12-17 05:30:00|8230.4|8224.4|8238.4|8232.4|8242.4|8236.4|8230.4|8224.4|1038
1639719300000|2021-12-17 05:35:00|8239.4|8233.4|8246.4|8240.4|8262.4|8256.4|8239.4|8233.4|910
1639719600000|2021-12-17 05:40:00|8248.4|8242.4|8252.4|8246.4|8255.4|8249.4|8244.4|8238.4|395
1639719900000|2021-12-17 05:45:00|8251.4|8245.4|8238.4|8232.4|8257.4|8251.4|8236.4|8230.4|796
1639720200000|2021-12-17 05:50:00|8239.4|8233.4|8236.4|8230.4|8240.4|8234.4|8235.4|8229.4|287
1639720500000|2021-12-17 05:55:00|8237.4|8231.4|8237.4|8231.4|8244.4|8238.4|8233.4|8227.4|619
1639720800000|2021-12-17 06:00:00|8236.4|8230.4|8229.4|8223.4|8240.4|8234.4|8224.4|8218.4|1076
1639721100000|2021-12-17 06:05:00|8228.4|8222.4|8226.4|8220.4|8232.4|8226.4|8224.4|8218.4|610
1639721400000|2021-12-17 06:10:00|8227.4|8221.4|8220.4|8214.4|8228.4|8222.4|8212.4|8206.4|810
1639721700000|2021-12-17 06:15:00|8219.4|8213.4|8232.4|8226.4|8233.4|8227.4|8219.4|8213.4|622
1639722000000|2021-12-17 06:20:00|8233.4|8227.4|8233.4|8227.4|8246.4|8240.4|8232.4|8226.4|669
1639722300000|2021-12-17 06:25:00|8232.4|8226.4|8230.4|8224.4|8237.4|8231.4|8226.4|8220.4|809
1639722600000|2021-12-17 06:30:00|8229.4|8223.4|8227.4|8221.4|8232.4|8226.4|8225.4|8219.4|815
1639722900000|2021-12-17 06:35:00|8228.4|8222.4|8237.4|8231.4|8237.4|8231.4|8226.4|8220.4|904
1639723200000|2021-12-17 06:40:00|8236.4|8230.4|8238.4|8232.4|8241.4|8235.4|8231.4|8225.4|795
1639723500000|2021-12-17 06:45:00|8239.4|8233.4|8240.4|8234.4|8245.4|8239.4|8234.4|8228.4|899
1639723800000|2021-12-17 06:50:00|8239.4|8233.4|8231.4|8225.4|8240.4|8234.4|8223.4|8217.4|1555
1639724100000|2021-12-17 06:55:00|8230.4|8224.4|8234.4|8228.4|8238.4|8232.4|8228.4|8222.4|912
1639724400000|2021-12-17 07:00:00|8235.4|8229.4|8228.4|8222.4|8238.4|8232.4|8222.4|8216.4|876
1639724700000|2021-12-17 07:05:00|8229.4|8223.4|8233.4|8227.4|8238.4|8232.4|8228.4|8222.4|708
1639725000000|2021-12-17 07:10:00|8232.4|8226.4|8232.4|8226.4|8237.4|8231.4|8230.4|8224.4|720
1639725300000|2021-12-17 07:15:00|8233.4|8227.4|8244.4|8238.4|8245.4|8239.4|8217.4|8211.4|1379
1639725600000|2021-12-17 07:20:00|8245.4|8239.4|8241.4|8235.4|8247.4|8241.4|8236.4|8230.4|1221
1639725900000|2021-12-17 07:25:00|8242.4|8236.4|8244.4|8238.4|8245.4|8239.4|8236.4|8230.4|994
1639726200000|2021-12-17 07:30:00|8245.4|8239.4|8253.4|8247.4|8262.4|8256.4|8241.4|8235.4|1758
1639726500000|2021-12-17 07:35:00|8255.4|8249.4|8257.4|8251.4|8265.4|8259.4|8254.4|8248.4|1200
1639726800000|2021-12-17 07:40:00|8256.4|8250.4|8252.4|8246.4|8267.4|8261.4|8249.4|8243.4|1368
1639727100000|2021-12-17 07:45:00|8251.4|8245.4|8253.4|8247.4|8256.4|8250.4|8247.4|8241.4|3457
1639727400000|2021-12-17 07:50:00|8254.4|8248.4|8244.4|8238.4|8257.4|8251.4|8243.4|8237.4|1073
1639727700000|2021-12-17 07:55:00|8245.4|8239.4|8238.4|8232.4|8246.4|8240.4|8235.4|8229.4|1352
1639728000000|2021-12-17 08:00:00|8239.4|8233.4|8230.4|8224.4|8245.4|8239.4|8230.4|8224.4|3154
1639728300000|2021-12-17 08:05:00|8231.4|8225.4|8222.4|8216.4|8234.4|8228.4|8220.4|8214.4|3631
1639728600000|2021-12-17 08:10:00|8220.4|8214.4|8219.4|8213.4|8229.4|8223.4|8210.4|8204.4|4097
1639728900000|2021-12-17 08:15:00|8218.4|8212.4|8218.4|8212.4|8223.4|8217.4|8215.4|8209.4|7143
1639729200000|2021-12-17 08:20:00|8219.4|8213.4|8218.4|8212.4|8221.4|8215.4|8217.4|8211.4|1442
1639729500000|2021-12-17 08:25:00|8219.4|8213.4|8214.4|8208.4|8219.4|8213.4|8214.4|8208.4|983
1639729800000|2021-12-17 08:30:00|8227.8|8204.4|8223.9|8200.5|8228.2|8204.8|8222.5|8199.1|0
1639730100000|2021-12-17 08:35:00|8224|8200.6|8221.2|8197.8|8225.1|8201.7|8218.9|8195.5|0
1639730400000|2021-12-17 08:40:00|8221|8197.6|8204.4|8181|8222.3|8198.9|8198.8|8175.4|0
1639730700000|2021-12-17 08:45:00|8204.6|8181.2|8205.2|8181.8|8206.4|8183|8199.8|8176.4|0
1639731000000|2021-12-17 08:50:00|8205|8181.6|8211.7|8188.3|8212.6|8189.2|8203.7|8180.3|0
1639731300000|2021-12-17 08:55:00|8211.8|8188.4|8212.7|8189.3|8215.9|8192.5|8207.6|8184.2|0
1639731600000|2021-12-17 09:00:00|8212.8|8189.4|8207.8|8184.4|8214.2|8190.8|8202.4|8179|0
1639731900000|2021-12-17 09:05:00|8207.6|8184.2|8200|8176.6|8207.6|8184.2|8195.3|8171.9|0
1639732200000|2021-12-17 09:10:00|8199.8|8176.4|8189.4|8166|8200.6|8177.2|8187.4|8164|0
1639732500000|2021-12-17 09:15:00|8206.4|8200.4|8187.4|8181.4|8206.4|8200.4|8172.4|8166.4|921
1639732800000|2021-12-17 09:20:00|8188.4|8182.4|8195.4|8189.4|8198.4|8192.4|8187.4|8181.4|251
1639733100000|2021-12-17 09:25:00|8196.4|8190.4|8199.4|8193.4|8202.4|8196.4|8196.4|8190.4|109
1639733400000|2021-12-17 09:30:00|8201.4|8195.4|8212.4|8206.4|8212.4|8206.4|8201.4|8195.4|221
1639733700000|2021-12-17 09:35:00|8211.4|8205.4|8197.4|8191.4|8213.4|8207.4|8195.4|8189.4|439
1639734000000|2021-12-17 09:40:00|8196.4|8190.4|8192.4|8186.4|8199.4|8193.4|8191.4|8185.4|134
1639734300000|2021-12-17 09:45:00|8191.4|8185.4|8193.4|8187.4|8197.4|8191.4|8185.4|8179.4|104
1639734600000|2021-12-17 09:50:00|8194.4|8188.4|8198.4|8192.4|8200.4|8194.4|8194.4|8188.4|146
1639734900000|2021-12-17 09:55:00|8196.4|8190.4|8191.4|8185.4|8202.4|8196.4|8191.4|8185.4|171
1639735200000|2021-12-17 10:00:00|8190.9|8184.9|8185.4|8179.4|8198.9|8192.9|8184.9|8178.9|389
1639735500000|2021-12-17 10:05:00|8185.9|8179.9|8187.9|8181.9|8191.9|8185.9|8185.4|8179.4|89
1639735800000|2021-12-17 10:10:00|8187.4|8181.4|8185.9|8179.9|8190.9|8184.9|8183.9|8177.9|34
1639736100000|2021-12-17 10:15:00|8185.4|8179.4|8178.4|8172.4|8186.4|8180.4|8177.9|8171.9|130
1639736400000|2021-12-17 10:20:00|8178.9|8172.9|8177.9|8171.9|8182.9|8176.9|8177.9|8171.9|123
1639736700000|2021-12-17 10:25:00|8178.4|8172.4|8166.9|8160.9|8178.9|8172.9|8166.9|8160.9|172
1639737000000|2021-12-17 10:30:00|8167.4|8161.4|8173.4|8167.4|8173.9|8167.9|8164.9|8158.9|265
1639737300000|2021-12-17 10:35:00|8172.9|8166.9|8174.9|8168.9|8176.9|8170.9|8170.9|8164.9|201
1639737600000|2021-12-17 10:40:00|8174.4|8168.4|8171.4|8165.4|8174.4|8168.4|8167.4|8161.4|112
1639737900000|2021-12-17 10:45:00|8171.9|8165.9|8171.9|8165.9|8174.4|8168.4|8170.4|8164.4|24
1639738200000|2021-12-17 10:50:00|8172.4|8166.4|8144.9|8138.9|8174.9|8168.9|8133.9|8127.9|1795
1639738500000|2021-12-17 10:55:00|8145.9|8139.9|8163.4|8157.4|8163.9|8157.9|8145.9|8139.9|350
1639738800000|2021-12-17 11:00:00|8162.9|8156.9|8157.4|8151.4|8168.4|8162.4|8154.9|8148.9|292
1639739100000|2021-12-17 11:05:00|8157.9|8151.9|8160.9|8154.9|8166.9|8160.9|8157.9|8151.9|125
1639739400000|2021-12-17 11:10:00|8161.4|8155.4|8153.9|8147.9|8163.4|8157.4|8151.9|8145.9|230
1639739700000|2021-12-17 11:15:00|8154.4|8148.4|8154.9|8148.9|8155.4|8149.4|8151.9|8145.9|116
1639740000000|2021-12-17 11:20:00|8155.4|8149.4|8168.9|8162.9|8168.9|8162.9|8154.9|8148.9|120
1639740300000|2021-12-17 11:25:00|8169.4|8163.4|8173.4|8167.4|8175.9|8169.9|8167.9|8161.9|210
1639740600000|2021-12-17 11:30:00|8172.9|8166.9|8174.9|8168.9|8176.9|8170.9|8172.9|8166.9|110
1639740900000|2021-12-17 11:35:00|8175.4|8169.4|8177.4|8171.4|8177.9|8171.9|8174.4|8168.4|72
1639741200000|2021-12-17 11:40:00|8176.9|8170.9|8177.9|8171.9|8178.9|8172.9|8174.9|8168.9|192
1639741500000|2021-12-17 11:45:00|8178.4|8172.4|8180.9|8174.9|8181.9|8175.9|8173.9|8167.9|130
1639741800000|2021-12-17 11:50:00|8180.4|8174.4|8181.9|8175.9|8181.9|8175.9|8178.4|8172.4|57
1639742100000|2021-12-17 11:55:00|8182.4|8176.4|8183.9|8177.9|8183.9|8177.9|8179.4|8173.4|110
1639742400000|2021-12-17 12:00:00|8182.9|8176.9|8184.9|8178.9|8186.9|8180.9|8182.9|8176.9|70
1639742700000|2021-12-17 12:05:00|8184.4|8178.4|8185.9|8179.9|8186.9|8180.9|8183.9|8177.9|97
1639743000000|2021-12-17 12:10:00|8185.4|8179.4|8183.4|8177.4|8186.9|8180.9|8180.9|8174.9|81
1639743300000|2021-12-17 12:15:00|8183.9|8177.9|8182.9|8176.9|8183.9|8177.9|8179.9|8173.9|31
1639743600000|2021-12-17 12:20:00|8183.9|8177.9|8178.9|8172.9|8185.9|8179.9|8178.9|8172.9|31
1639743900000|2021-12-17 12:25:00|8179.4|8173.4|8175.9|8169.9|8181.4|8175.4|8173.9|8167.9|53
1639744200000|2021-12-17 12:30:00|8176.4|8170.4|8175.9|8169.9|8180.4|8174.4|8175.4|8169.4|54
1639744500000|2021-12-17 12:35:00|8176.4|8170.4|8176.9|8170.9|8182.4|8176.4|8175.9|8169.9|49
1639744800000|2021-12-17 12:40:00|8175.9|8169.9|8174.9|8168.9|8179.4|8173.4|8174.9|8168.9|32
1639745100000|2021-12-17 12:45:00|8174.4|8168.4|8170.4|8164.4|8178.4|8172.4|8167.4|8161.4|101
1639745400000|2021-12-17 12:50:00|8170.9|8164.9|8168.4|8162.4|8170.9|8164.9|8162.4|8156.4|83
1639745700000|2021-12-17 12:55:00|8167.9|8161.9|8170.9|8164.9|8173.9|8167.9|8167.9|8161.9|89
1639746000000|2021-12-17 13:00:00|8171.4|8165.4|8174.4|8168.4|8175.9|8169.9|8170.9|8164.9|33
1639746300000|2021-12-17 13:05:00|8173.9|8167.9|8167.9|8161.9|8175.4|8169.4|8165.4|8159.4|68
1639746600000|2021-12-17 13:10:00|8168.9|8162.9|8176.9|8170.9|8176.9|8170.9|8167.4|8161.4|71
1639746900000|2021-12-17 13:15:00|8176.4|8170.4|8171.4|8165.4|8176.4|8170.4|8169.9|8163.9|35
1639747200000|2021-12-17 13:20:00|8171.9|8165.9|8172.9|8166.9|8173.9|8167.9|8168.9|8162.9|30
1639747500000|2021-12-17 13:25:00|8172.4|8166.4|8173.9|8167.9|8176.9|8170.9|8170.9|8164.9|59
1639747800000|2021-12-17 13:30:00|8172.9|8166.9|8175.9|8169.9|8176.9|8170.9|8171.9|8165.9|67
1639748100000|2021-12-17 13:35:00|8176.9|8170.9|8174.4|8168.4|8180.9|8174.9|8173.9|8167.9|98
1639748400000|2021-12-17 13:40:00|8173.9|8167.9|8177.9|8171.9|8178.9|8172.9|8167.9|8161.9|69
1639748700000|2021-12-17 13:45:00|8177.4|8171.4|8172.9|8166.9|8180.9|8174.9|8171.9|8165.9|38
1639749000000|2021-12-17 13:50:00|8172.4|8166.4|8173.4|8167.4|8177.4|8171.4|8172.4|8166.4|56
1639749300000|2021-12-17 13:55:00|8172.9|8166.9|8174.9|8168.9|8176.4|8170.4|8171.9|8165.9|25
1639749600000|2021-12-17 14:00:00|8174.4|8168.4|8180.9|8174.9|8181.9|8175.9|8174.4|8168.4|185
1639749900000|2021-12-17 14:05:00|8180.4|8174.4|8175.9|8169.9|8180.9|8174.9|8173.9|8167.9|88
1639750200000|2021-12-17 14:10:00|8176.4|8170.4|8178.9|8172.9|8182.4|8176.4|8175.9|8169.9|96
1639750500000|2021-12-17 14:15:00|8179.4|8173.4|8186.4|8180.4|8187.9|8181.9|8178.9|8172.9|126
1639750800000|2021-12-17 14:20:00|8185.9|8179.9|8180.9|8174.9|8186.4|8180.4|8178.9|8172.9|53
1639751100000|2021-12-17 14:25:00|8181.9|8175.9|8185.4|8179.4|8185.4|8179.4|8174.9|8168.9|146
1639751400000|2021-12-17 14:30:00|8185.9|8179.9|8201.9|8195.9|8203.4|8197.4|8182.9|8176.9|1030
1639751700000|2021-12-17 14:35:00|8201.4|8195.4|8173.4|8167.4|8203.9|8197.9|8169.9|8163.9|685
1639752000000|2021-12-17 14:40:00|8173.9|8167.9|8171.4|8165.4|8181.9|8175.9|8167.4|8161.4|784
1639752300000|2021-12-17 14:45:00|8171.9|8165.9|8182.9|8176.9|8182.9|8176.9|8161.9|8155.9|563
1639752600000|2021-12-17 14:50:00|8182.4|8176.4|8174.9|8168.9|8193.4|8187.4|8174.9|8168.9|367
1639752900000|2021-12-17 14:55:00|8174.4|8168.4|8188.9|8182.9|8188.9|8182.9|8172.9|8166.9|267
1639753200000|2021-12-17 15:00:00|8187.9|8181.9|8212.4|8206.4|8214.4|8208.4|8184.9|8178.9|829
1639753500000|2021-12-17 15:05:00|8211.9|8205.9|8214.9|8208.9|8218.9|8212.9|8201.9|8195.9|545
1639753800000|2021-12-17 15:10:00|8215.9|8209.9|8201.4|8195.4|8225.4|8219.4|8198.9|8192.9|728
1639754100000|2021-12-17 15:15:00|8200.9|8194.9|8188.4|8182.4|8204.4|8198.4|8187.9|8181.9|389
1639754400000|2021-12-17 15:20:00|8188.9|8182.9|8185.4|8179.4|8196.9|8190.9|8178.9|8172.9|313
1639754700000|2021-12-17 15:25:00|8185.9|8179.9|8211.4|8205.4|8211.4|8205.4|8185.9|8179.9|398
1639755000000|2021-12-17 15:30:00|8210.9|8204.9|8223.4|8217.4|8224.9|8218.9|8202.9|8196.9|356
1639755300000|2021-12-17 15:35:00|8222.9|8216.9|8231.4|8225.4|8231.9|8225.9|8220.9|8214.9|334
1639755600000|2021-12-17 15:40:00|8230.9|8224.9|8226.4|8220.4|8231.9|8225.9|8224.4|8218.4|409
1639755900000|2021-12-17 15:45:00|8226.9|8220.9|8231.4|8225.4|8231.4|8225.4|8221.9|8215.9|300
1639756200000|2021-12-17 15:50:00|8231.9|8225.9|8239.9|8233.9|8240.9|8234.9|8225.4|8219.4|229
1639756500000|2021-12-17 15:55:00|8240.4|8234.4|8237.4|8231.4|8240.9|8234.9|8230.9|8224.9|306
1639756800000|2021-12-17 16:00:00|8238.4|8232.4|8227.4|8221.4|8239.4|8233.4|8227.4|8221.4|126
1639757100000|2021-12-17 16:05:00|8226.4|8220.4|8227.4|8221.4|8228.4|8222.4|8223.4|8217.4|79
1639757400000|2021-12-17 16:10:00|8228.4|8222.4|8237.4|8231.4|8239.4|8233.4|8228.4|8222.4|249
1639757700000|2021-12-17 16:15:00|8236.4|8230.4|8234.4|8228.4|8236.4|8230.4|8230.4|8224.4|131
1639758000000|2021-12-17 16:20:00|8233.4|8227.4|8234.4|8228.4|8241.4|8235.4|8232.4|8226.4|142
1639758300000|2021-12-17 16:25:00|8233.4|8227.4|8252.4|8246.4|8254.4|8248.4|8233.4|8227.4|273
1639758600000|2021-12-17 16:30:00|8254.4|8248.4|8241.4|8235.4|8266.4|8260.4|8241.4|8235.4|452
1639758900000|2021-12-17 16:35:00|8244.4|8238.4|8235.4|8229.4|8244.4|8238.4|8232.4|8226.4|158
1639759200000|2021-12-17 16:40:00|8238.4|8232.4|8223.4|8217.4|8240.4|8234.4|8221.4|8215.4|151
1639759500000|2021-12-17 16:45:00|8226.4|8220.4|8220.4|8214.4|8227.4|8221.4|8219.4|8213.4|98
1639759800000|2021-12-17 16:50:00|8221.4|8215.4|8230.4|8224.4|8231.4|8225.4|8221.4|8215.4|235
1639760100000|2021-12-17 16:55:00|8229.4|8223.4|8235.4|8229.4|8235.4|8229.4|8223.4|8217.4|67
1639760400000|2021-12-17 17:00:00|8231.4|8225.4|8225.4|8219.4|8232.4|8226.4|8223.4|8217.4|44
1639760700000|2021-12-17 17:05:00|8226.4|8220.4|8224.4|8218.4|8227.4|8221.4|8214.4|8208.4|373
1639761000000|2021-12-17 17:10:00|8225.4|8219.4|8246.4|8240.4|8246.4|8240.4|8225.4|8219.4|408
1639761300000|2021-12-17 17:15:00|8247.4|8241.4|8238.4|8232.4|8250.4|8244.4|8235.4|8229.4|736
1639761600000|2021-12-17 17:20:00|8239.4|8233.4|8241.4|8235.4|8242.4|8236.4|8236.4|8230.4|179
1639761900000|2021-12-17 17:25:00|8239.4|8233.4|8239.4|8233.4|8239.4|8233.4|8234.4|8228.4|80
1639762200000|2021-12-17 17:30:00|8240.4|8234.4|8245.4|8239.4|8250.4|8244.4|8239.4|8233.4|139
1639762500000|2021-12-17 17:35:00|8246.4|8240.4|8238.4|8232.4|8246.4|8240.4|8236.4|8230.4|63
1639762800000|2021-12-17 17:40:00|8239.4|8233.4|8240.4|8234.4|8241.4|8235.4|8238.4|8232.4|53
1639763100000|2021-12-17 17:45:00|8238.4|8232.4|8245.4|8239.4|8245.4|8239.4|8238.4|8232.4|51
1639763400000|2021-12-17 17:50:00|8244.4|8238.4|8241.4|8235.4|8247.4|8241.4|8235.4|8229.4|121
1639763700000|2021-12-17 17:55:00|8243.4|8237.4|8245.4|8239.4|8247.4|8241.4|8242.4|8236.4|101
1639764000000|2021-12-17 18:00:00|8244.4|8238.4|8245.4|8239.4|8246.4|8240.4|8242.4|8236.4|35
1639764300000|2021-12-17 18:05:00|8244.4|8238.4|8242.4|8236.4|8245.4|8239.4|8239.4|8233.4|89
1639764600000|2021-12-17 18:10:00|8243.4|8237.4|8243.4|8237.4|8245.4|8239.4|8241.4|8235.4|35
1639764900000|2021-12-17 18:15:00|8242.4|8236.4|8242.4|8236.4|8244.4|8238.4|8239.4|8233.4|34
1639765200000|2021-12-17 18:20:00|8243.4|8237.4|8245.4|8239.4|8246.4|8240.4|8240.4|8234.4|111
1639765500000|2021-12-17 18:25:00|8246.4|8240.4|8248.4|8242.4|8249.4|8243.4|8245.4|8239.4|142
1639765800000|2021-12-17 18:30:00|8249.4|8243.4|8247.4|8241.4|8249.4|8243.4|8242.4|8236.4|125
1639766100000|2021-12-17 18:35:00|8246.4|8240.4|8245.4|8239.4|8249.4|8243.4|8242.4|8236.4|83
1639766400000|2021-12-17 18:40:00|8244.4|8238.4|8243.4|8237.4|8244.4|8238.4|8239.4|8233.4|67
1639766700000|2021-12-17 18:45:00|8244.4|8238.4|8247.4|8241.4|8247.4|8241.4|8243.4|8237.4|63
1639767000000|2021-12-17 18:50:00|8248.4|8242.4|8246.4|8240.4|8248.4|8242.4|8244.4|8238.4|65
1639767300000|2021-12-17 18:55:00|8245.4|8239.4|8270.4|8247|8270.4|8249.4|8245.4|8239.4|79
1639767600000|2021-12-17 19:00:00|8270.6|8247.2|8267.3|8243.9|8272.2|8248.8|8266.1|8242.7|0
1639767900000|2021-12-17 19:05:00|8267.4|8244|8267.9|8244.5|8268.3|8244.9|8265.3|8241.9|0
1639768200000|2021-12-17 19:10:00|8267.8|8244.4|8267.7|8244.3|8270.7|8247.3|8267.6|8244.2|0
1639768500000|2021-12-17 19:15:00|8267.8|8244.4|8269.5|8246.1|8271|8247.6|8267.8|8244.4|0
1639768800000|2021-12-17 19:20:00|8269.4|8246|8271.6|8248.2|8271.9|8248.5|8267.5|8244.1|0
1639769100000|2021-12-17 19:25:00|8271.5|8248.1|8264.4|8241|8272.2|8248.8|8261.7|8238.3|0
1639769400000|2021-12-17 19:30:00|8264.5|8241.1|8270|8246.6|8271|8247.6|8264.3|8240.9|0
1639769700000|2021-12-17 19:35:00|8269.9|8246.5|8270.2|8246.8|8275.2|8251.8|8268|8244.6|0
1639770000000|2021-12-17 19:40:00|8270.3|8246.9|8273.3|8249.9|8274.8|8251.4|8269.6|8246.2|0
1639770300000|2021-12-17 19:45:00|8273.2|8249.8|8272.2|8248.8|8277.3|8253.9|8272.1|8248.7|0
1639770600000|2021-12-17 19:50:00|8272.3|8248.9|8263.4|8240|8272.4|8249|8263.3|8239.9|0
1639770900000|2021-12-17 19:55:00|8263.5|8240.1|8266.5|8243.1|8268|8244.6|8261.1|8237.7|0
1639771200000|2021-12-17 20:00:00|8266.4|8243|8268.2|8244.8|8274.2|8250.8|8266.4|8243|0
1639771500000|2021-12-17 20:05:00|8268.3|8244.9|8266.6|8243.2|8270.2|8246.8|8264.6|8241.2|0
1639771800000|2021-12-17 20:10:00|8266.7|8243.3|8256.5|8233.1|8266.9|8243.5|8256.1|8232.7|0
1639772100000|2021-12-17 20:15:00|8256.6|8233.2|8253.5|8230.1|8258.2|8234.8|8246.9|8223.5|0
1639772400000|2021-12-17 20:20:00|8253.6|8230.2|8259.8|8236.4|8261|8237.6|8253.1|8229.7|0
1639772700000|2021-12-17 20:25:00|8259.7|8236.3|8256.1|8232.7|8259.9|8236.5|8252.7|8229.3|0
1639773000000|2021-12-17 20:30:00|8255.9|8232.5|8246.2|8222.8|8257.3|8233.9|8244.7|8221.3|0
1639773300000|2021-12-17 20:35:00|8246.1|8222.7|8248.9|8225.5|8249.2|8225.8|8242.7|8219.3|0
1639773600000|2021-12-17 20:40:00|8249|8225.6|8248.1|8224.7|8251.3|8227.9|8245.1|8221.7|0
1639773900000|2021-12-17 20:45:00|8247.9|8224.5|8237.7|8214.3|8249.4|8226|8237.7|8214.3|0
1639774200000|2021-12-17 20:50:00|8237.8|8214.4|8239.3|8215.9|8242.4|8219|8234.1|8210.7|0
1639774500000|2021-12-17 20:55:00|8239.4|8216|8226.8|8203.4|8242|8218.6|8226.8|8203.4|0
1639774800000|2021-12-17 21:00:00|8227.3|8203.9|8237.3|8213.9|8237.7|8214.3|8225.2|8201.8|0
1639775100000|2021-12-17 21:05:00|8237.7|8214.3|8239.5|8216.1|8242.7|8219.3|8234.8|8211.4|0
1639775400000|2021-12-17 21:10:00|8239.4|8216|8239.9|8216.5|8241.7|8218.3|8237.8|8214.4|0
1639775700000|2021-12-17 21:15:00|8240.2|8216.8|8243.1|8219.7|8245.2|8221.8|8239.9|8216.5|0
1639776000000|2021-12-17 21:20:00|8243.3|8219.9|8244.2|8220.8|8244.5|8221.1|8242|8218.6|0
1639776300000|2021-12-17 21:25:00|8244.5|8221.1|8244.2|8220.8|8245.6|8222.2|8244.2|8220.8|0
1639776600000|2021-12-17 21:30:00|8243.5|8220.1|8243.8|8220.4|8244.2|8220.8|8243.5|8220.1|0
1639776900000|2021-12-17 21:35:00|8243.6|8220.2|8244.4|8221|8244.8|8221.4|8243|8219.6|0
1639777200000|2021-12-17 21:40:00|8244.8|8221.4|8244.4|8221|8244.8|8221.4|8244.4|8221|0
1639778100000|2021-12-17 21:55:00|8244.8|8221.4|8244.3|8220.9|8244.8|8221.4|8243.9|8220.5|0
1639954800000|2021-12-19 23:00:00|8243.4|8220|8234.2|8210.8|8246.3|8222.9|8234|8210.6|0
1639955100000|2021-12-19 23:05:00|8234.4|8211|8223.5|8200.1|8235.5|8212.1|8221|8197.6|0
1639955400000|2021-12-19 23:10:00|8224.6|8201.2|8217.9|8194.5|8228.5|8205.1|8217.4|8194|0
1639955700000|2021-12-19 23:15:00|8218.1|8194.7|8218.3|8194.9|8220.4|8197|8209.6|8186.2|0
1639956000000|2021-12-19 23:20:00|8218.6|8195.2|8210.8|8187.4|8220.4|8197|8208.7|8185.3|0
1639956300000|2021-12-19 23:25:00|8211.5|8188.1|8230|8206.6|8230|8206.6|8211.3|8187.9|0
1639956600000|2021-12-19 23:30:00|8230.4|8207|8230.6|8207.2|8231.9|8208.5|8227.1|8203.7|0
1639956900000|2021-12-19 23:35:00|8230.4|8207|8231.9|8208.5|8231.9|8208.5|8228.7|8205.3|0
1639957200000|2021-12-19 23:40:00|8231.7|8208.3|8231.5|8208.1|8231.9|8208.5|8230.6|8207.2|0
1639957500000|2021-12-19 23:45:00|8231.9|8208.5|8221.5|8198.1|8231.9|8208.5|8220.5|8197.1|0
1639957800000|2021-12-19 23:50:00|8221.9|8198.5|8216|8192.6|8224.9|8201.5|8212.6|8189.2|0
1639958100000|2021-12-19 23:55:00|8216.2|8192.8|8209.8|8186.4|8216.9|8193.5|8207.8|8184.4|0
1639958400000|2021-12-20 00:00:00|8210.3|8186.9|8198.2|8174.8|8214.2|8190.8|8193.6|8170.2|0
1639958700000|2021-12-20 00:05:00|8197.8|8174.4|8207.3|8183.9|8208|8184.6|8196.8|8173.4|0
1639959000000|2021-12-20 00:10:00|8207|8183.6|8207.8|8184.4|8210.3|8186.9|8200.5|8177.1|0
1639959300000|2021-12-20 00:15:00|8207.7|8184.3|8195.2|8171.8|8207.7|8184.3|8194.1|8170.7|0
1639959600000|2021-12-20 00:20:00|8194.2|8170.8|8200.4|8177|8209.6|8186.2|8193.8|8170.4|0
1639959900000|2021-12-20 00:25:00|8201|8177.6|8209.9|8186.5|8210|8186.6|8201|8177.6|0
1639960200000|2021-12-20 00:30:00|8210|8186.6|8213.5|8190.1|8214.3|8190.9|8208|8184.6|0
1639960500000|2021-12-20 00:35:00|8213.8|8190.4|8206.7|8183.3|8215.5|8192.1|8206.5|8183.1|0
1639960800000|2021-12-20 00:40:00|8206.9|8183.5|8222.5|8199.1|8223.1|8199.7|8206.3|8182.9|0
1639961100000|2021-12-20 00:45:00|8222.6|8199.2|8223.2|8199.8|8229.7|8206.3|8222.6|8199.2|0
1639961400000|2021-12-20 00:50:00|8223.1|8199.7|8223.2|8199.8|8225.2|8201.8|8219.6|8196.2|0
1639961700000|2021-12-20 00:55:00|8223.4|8200|8228.6|8205.2|8230.8|8207.4|8223.4|8200|0
1639962000000|2021-12-20 01:00:00|8228.7|8205.3|8225|8201.6|8230.3|8206.9|8223.5|8200.1|0
1639962300000|2021-12-20 01:05:00|8224.9|8201.5|8213.2|8189.8|8225.4|8202|8196.6|8173.2|0
1639962600000|2021-12-20 01:10:00|8213.3|8189.9|8215.4|8192|8218.7|8195.3|8211.6|8188.2|0
1639962900000|2021-12-20 01:15:00|8218.2|8194.8|8192.4|8186.4|8246.4|8240.4|8183.4|8177.4|2247
1639963200000|2021-12-20 01:20:00|8193.4|8187.4|8195.4|8189.4|8210.4|8204.4|8191.4|8185.4|676
1639963500000|2021-12-20 01:25:00|8194.4|8188.4|8191.4|8185.4|8197.4|8191.4|8187.4|8181.4|660
1639963800000|2021-12-20 01:30:00|8193.4|8187.4|8181.4|8175.4|8200.4|8194.4|8172.4|8166.4|3798
1639964100000|2021-12-20 01:35:00|8180.4|8174.4|8222.4|8216.4|8224.4|8218.4|8174.4|8168.4|2213
1639964400000|2021-12-20 01:40:00|8224.4|8218.4|8211.4|8205.4|8234.4|8228.4|8209.4|8203.4|2004
1639964700000|2021-12-20 01:45:00|8212.4|8206.4|8219.4|8213.4|8228.4|8222.4|8190.4|8184.4|1777
1639965000000|2021-12-20 01:50:00|8216.4|8210.4|8219.4|8213.4|8230.4|8224.4|8210.4|8204.4|1260
1639965300000|2021-12-20 01:55:00|8218.4|8212.4|8185.4|8179.4|8223.4|8217.4|8184.4|8178.4|1174
1639965600000|2021-12-20 02:00:00|8184.4|8178.4|8178.4|8172.4|8196.4|8190.4|8176.4|8170.4|1278
1639965900000|2021-12-20 02:05:00|8179.4|8173.4|8199.4|8193.4|8199.4|8193.4|8177.4|8171.4|1148
1639966200000|2021-12-20 02:10:00|8200.4|8194.4|8199.4|8193.4|8206.4|8200.4|8185.4|8179.4|1081
1639966500000|2021-12-20 02:15:00|8200.4|8194.4|8191.4|8185.4|8213.4|8207.4|8187.4|8181.4|994
1639966800000|2021-12-20 02:20:00|8189.4|8183.4|8184.4|8178.4|8203.4|8197.4|8182.4|8176.4|884
1639967100000|2021-12-20 02:25:00|8183.4|8177.4|8185.4|8179.4|8194.4|8188.4|8182.4|8176.4|485
1639967400000|2021-12-20 02:30:00|8184.4|8178.4|8186.4|8180.4|8195.4|8189.4|8178.4|8172.4|847
1639967700000|2021-12-20 02:35:00|8185.4|8179.4|8183.4|8177.4|8185.4|8179.4|8171.4|8165.4|740
1639968000000|2021-12-20 02:40:00|8181.4|8175.4|8164.4|8158.4|8183.4|8177.4|8162.4|8156.4|808
1639968300000|2021-12-20 02:45:00|8163.4|8157.4|8159.4|8153.4|8166.4|8160.4|8145.4|8139.4|832
1639968600000|2021-12-20 02:50:00|8160.4|8154.4|8145.4|8139.4|8162.4|8156.4|8142.4|8136.4|1259
1639968900000|2021-12-20 02:55:00|8144.4|8138.4|8141.4|8135.4|8148.4|8142.4|8136.4|8130.4|620
1639969200000|2021-12-20 03:00:00|8140.4|8134.4|8127.4|8121.4|8148.4|8142.4|8127.4|8121.4|837
1639969500000|2021-12-20 03:05:00|8128.4|8122.4|8133.4|8127.4|8133.4|8127.4|8122.4|8116.4|1012
1639969800000|2021-12-20 03:10:00|8132.4|8126.4|8132.4|8126.4|8141.4|8135.4|8129.4|8123.4|605
1639970100000|2021-12-20 03:15:00|8128.4|8122.4|8127.4|8121.4|8135.4|8129.4|8123.4|8117.4|492
1639970400000|2021-12-20 03:20:00|8128.4|8122.4|8125.4|8119.4|8128.4|8122.4|8115.4|8109.4|1372
1639970700000|2021-12-20 03:25:00|8122.4|8116.4|8130.4|8124.4|8134.4|8128.4|8121.4|8115.4|557
1639971000000|2021-12-20 03:30:00|8131.4|8125.4|8140.4|8134.4|8144.4|8138.4|8129.4|8123.4|484
1639971300000|2021-12-20 03:35:00|8139.4|8133.4|8128.4|8122.4|8141.4|8135.4|8128.4|8122.4|306
1639971600000|2021-12-20 03:40:00|8127.4|8121.4|8127.4|8121.4|8129.4|8123.4|8120.4|8114.4|343
1639971900000|2021-12-20 03:45:00|8126.4|8120.4|8119.4|8113.4|8133.4|8127.4|8119.4|8113.4|1295
1639972200000|2021-12-20 03:50:00|8118.4|8112.4|8114.4|8108.4|8120.4|8114.4|8110.4|8104.4|590
1639972500000|2021-12-20 03:55:00|8113.4|8107.4|8114.4|8108.4|8116.4|8110.4|8111.4|8105.4|2876
1639972800000|2021-12-20 04:00:00|8120.1|8096.7|8124.5|8101.1|8124.5|8101.1|8117.1|8093.7|0
1639973100000|2021-12-20 04:05:00|8124.3|8100.9|8122.3|8098.9|8125.4|8102|8119.7|8096.3|0
1639973400000|2021-12-20 04:10:00|8122.5|8099.1|8123.3|8099.9|8125.6|8102.2|8122.1|8098.7|0
1639973700000|2021-12-20 04:15:00|8123.1|8099.7|8123.7|8100.3|8125.7|8102.3|8123|8099.6|0
1639974000000|2021-12-20 04:20:00|8124|8100.6|8132.9|8109.5|8132.9|8109.5|8122.9|8099.5|0
1639974300000|2021-12-20 04:25:00|8132.7|8109.3|8130.2|8106.8|8137.5|8114.1|8130|8106.6|0
1639974600000|2021-12-20 04:30:00|8130.5|8107.1|8128.9|8105.5|8132.3|8108.9|8128.7|8105.3|0
1639974900000|2021-12-20 04:35:00|8129.2|8105.8|8128.2|8104.8|8130.6|8107.2|8128|8104.6|0
1639975200000|2021-12-20 04:40:00|8128.6|8105.2|8129.2|8105.8|8131.1|8107.7|8127.5|8104.1|0
1639975500000|2021-12-20 04:45:00|8129.1|8105.7|8128.7|8105.3|8129.2|8105.8|8126.1|8102.7|0
1639975800000|2021-12-20 04:50:00|8128.8|8105.4|8123|8099.6|8129.1|8105.7|8122.8|8099.4|0
1639976100000|2021-12-20 04:55:00|8122.8|8099.4|8127.3|8103.9|8128.8|8105.4|8122.8|8099.4|0
1639976400000|2021-12-20 05:00:00|8126.6|8103.2|8118.4|8112.4|8126.6|8119.4|8100.4|8094.4|1261
1639976700000|2021-12-20 05:05:00|8117.4|8111.4|8135.4|8129.4|8136.4|8130.4|8110.4|8104.4|569
1639977000000|2021-12-20 05:10:00|8136.4|8130.4|8141.4|8135.4|8146.4|8140.4|8135.4|8129.4|531
1639977300000|2021-12-20 05:15:00|8140.4|8134.4|8134.4|8128.4|8152.4|8146.4|8130.4|8124.4|759
1639977600000|2021-12-20 05:20:00|8133.4|8127.4|8120.4|8114.4|8135.4|8129.4|8119.4|8113.4|545
1639977900000|2021-12-20 05:25:00|8121.4|8115.4|8118.4|8112.4|8128.4|8122.4|8118.4|8112.4|371
1639978200000|2021-12-20 05:30:00|8117.4|8111.4|8116.4|8110.4|8125.4|8119.4|8113.4|8107.4|633
1639978500000|2021-12-20 05:35:00|8115.4|8109.4|8108.4|8102.4|8121.4|8115.4|8103.4|8097.4|674
1639978800000|2021-12-20 05:40:00|8107.4|8101.4|8100.4|8094.4|8114.4|8108.4|8095.4|8089.4|1097
1639979100000|2021-12-20 05:45:00|8099.4|8093.4|8109.4|8103.4|8111.4|8105.4|8095.4|8089.4|756
1639979400000|2021-12-20 05:50:00|8108.4|8102.4|8099.4|8093.4|8109.4|8103.4|8098.4|8092.4|493
1639979700000|2021-12-20 05:55:00|8100.4|8094.4|8082.4|8076.4|8103.4|8097.4|8079.4|8073.4|1511
1639980000000|2021-12-20 06:00:00|8081.4|8075.4|8085.4|8079.4|8086.4|8080.4|8077.4|8071.4|1037
1639980300000|2021-12-20 06:05:00|8084.4|8078.4|8074.4|8068.4|8084.4|8078.4|8065.4|8059.4|1300
1639980600000|2021-12-20 06:10:00|8073.4|8067.4|8068.4|8062.4|8075.4|8069.4|8058.4|8052.4|1127
1639980900000|2021-12-20 06:15:00|8069.4|8063.4|8063.4|8057.4|8073.4|8067.4|8058.4|8052.4|605
1639981200000|2021-12-20 06:20:00|8065.4|8059.4|8065.4|8059.4|8075.4|8069.4|8063.4|8057.4|804
1639981500000|2021-12-20 06:25:00|8064.4|8058.4|8039.4|8033.4|8067.4|8061.4|8039.4|8033.4|1079
1639981800000|2021-12-20 06:30:00|8040.4|8034.4|8063.4|8057.4|8065.4|8059.4|8039.4|8033.4|1175
1639982100000|2021-12-20 06:35:00|8064.4|8058.4|8060.4|8054.4|8064.4|8058.4|8054.4|8048.4|758
1639982400000|2021-12-20 06:40:00|8061.4|8055.4|8058.4|8052.4|8065.4|8059.4|8057.4|8051.4|1018
1639982700000|2021-12-20 06:45:00|8059.4|8053.4|8051.4|8045.4|8064.4|8058.4|8049.4|8043.4|665
1639983000000|2021-12-20 06:50:00|8052.4|8046.4|8059.4|8053.4|8065.4|8059.4|8050.4|8044.4|1209
1639983300000|2021-12-20 06:55:00|8060.4|8054.4|8070.4|8064.4|8070.4|8064.4|8058.4|8052.4|711
1639983600000|2021-12-20 07:00:00|8071.4|8065.4|8060.4|8054.4|8079.4|8073.4|8060.4|8054.4|1208
1639983900000|2021-12-20 07:05:00|8059.4|8053.4|8046.4|8040.4|8061.4|8055.4|8046.4|8040.4|1227
1639984200000|2021-12-20 07:10:00|8047.4|8041.4|8054.4|8048.4|8059.4|8053.4|8045.4|8039.4|761
1639984500000|2021-12-20 07:15:00|8055.4|8049.4|8052.4|8046.4|8061.4|8055.4|8049.4|8043.4|864
1639984800000|2021-12-20 07:20:00|8051.4|8045.4|8038.4|8032.4|8051.4|8045.4|8034.4|8028.4|1081
1639985100000|2021-12-20 07:25:00|8037.4|8031.4|8033.4|8027.4|8037.4|8031.4|8021.4|8015.4|1453
1639985400000|2021-12-20 07:30:00|8035.4|8029.4|8048.4|8042.4|8050.4|8044.4|8034.4|8028.4|1150
1639985700000|2021-12-20 07:35:00|8046.4|8040.4|8048.4|8042.4|8053.4|8047.4|8044.4|8038.4|746
1639986000000|2021-12-20 07:40:00|8049.4|8043.4|8049.4|8043.4|8057.4|8051.4|8047.4|8041.4|1254
1639986300000|2021-12-20 07:45:00|8050.4|8044.4|8062.4|8056.4|8065.4|8059.4|8049.4|8043.4|1709
1639986600000|2021-12-20 07:50:00|8063.4|8057.4|8068.4|8062.4|8072.4|8066.4|8061.4|8055.4|4138
1639986900000|2021-12-20 07:55:00|8069.4|8063.4|8060.4|8054.4|8077.4|8071.4|8056.4|8050.4|1640
1639987200000|2021-12-20 08:00:00|8059.4|8053.4|8052.4|8046.4|8072.4|8066.4|8049.4|8043.4|2416
1639987500000|2021-12-20 08:05:00|8053.4|8047.4|8048.4|8042.4|8060.4|8054.4|8041.4|8035.4|4578
1639987800000|2021-12-20 08:10:00|8047.4|8041.4|8048.4|8042.4|8049.4|8043.4|8043.4|8037.4|3215
1639988100000|2021-12-20 08:15:00|8049.4|8043.4|8065.4|8059.4|8065.4|8059.4|8048.4|8042.4|1390
1639988400000|2021-12-20 08:20:00|8066.4|8060.4|8066.4|8060.4|8069.4|8063.4|8055.4|8049.4|1372
1639988700000|2021-12-20 08:25:00|8065.4|8059.4|8075.4|8069.4|8076.4|8070.4|8065.4|8059.4|1933
1639989000000|2021-12-20 08:30:00|8080.3|8056.9|8080.4|8057|8082.6|8059.2|8072.8|8049.4|0
1639989300000|2021-12-20 08:35:00|8080.1|8056.7|8064|8040.6|8084.9|8061.5|8062.6|8039.2|0
1639989600000|2021-12-20 08:40:00|8064.2|8040.8|8071|8047.6|8072.7|8049.3|8056.1|8032.7|0
1639989900000|2021-12-20 08:45:00|8070.7|8047.3|8063.8|8040.4|8072.9|8049.5|8062.6|8039.2|0
1639990200000|2021-12-20 08:50:00|8063.6|8040.2|8056.1|8032.7|8063.7|8040.3|8050.5|8027.1|0
1639990500000|2021-12-20 08:55:00|8056|8032.6|8060.3|8036.9|8062.7|8039.3|8051.3|8027.9|0
1639990800000|2021-12-20 09:00:00|8059.8|8036.4|8046.4|8023|8059.9|8036.5|8043.7|8020.3|0
1639991100000|2021-12-20 09:05:00|8045.9|8022.5|8019.5|7996.1|8046.8|8023.4|8018.6|7995.2|0
1639991400000|2021-12-20 09:10:00|8019.4|7996|8017.8|7994.4|8024.3|8000.9|8016.9|7993.5|0
1639991700000|2021-12-20 09:15:00|8018.2|7994.8|8051.4|8045.4|8076.4|8070.4|8018.2|7994.8|1019
1639992000000|2021-12-20 09:20:00|8049.4|8043.4|8052.4|8046.4|8055.4|8049.4|8044.4|8038.4|206
1639992300000|2021-12-20 09:25:00|8054.4|8048.4|8055.4|8049.4|8055.4|8049.4|8050.4|8044.4|80
1639992600000|2021-12-20 09:30:00|8056.4|8050.4|8059.4|8053.4|8065.4|8059.4|8055.4|8049.4|143
1639992900000|2021-12-20 09:35:00|8060.4|8054.4|8059.4|8053.4|8066.4|8060.4|8056.4|8050.4|47
1639993200000|2021-12-20 09:40:00|8061.4|8055.4|8069.4|8063.4|8069.4|8063.4|8058.4|8052.4|371
1639993500000|2021-12-20 09:45:00|8068.4|8062.4|8070.4|8064.4|8070.4|8064.4|8065.4|8059.4|115
1639993800000|2021-12-20 09:50:00|8067.4|8061.4|8068.4|8062.4|8070.4|8064.4|8064.4|8058.4|165
1639994100000|2021-12-20 09:55:00|8070.4|8064.4|8079.4|8073.4|8080.4|8074.4|8070.4|8064.4|176
1639994400000|2021-12-20 10:00:00|8080.4|8074.4|8088.9|8082.9|8090.9|8084.9|8079.4|8073.4|186
1639994700000|2021-12-20 10:05:00|8089.4|8083.4|8088.9|8082.9|8094.4|8088.4|8087.9|8081.9|199
1639995000000|2021-12-20 10:10:00|8088.4|8082.4|8092.9|8086.9|8093.9|8087.9|8087.9|8081.9|243
1639995300000|2021-12-20 10:15:00|8093.4|8087.4|8094.4|8088.4|8094.9|8088.9|8091.4|8085.4|204
1639995600000|2021-12-20 10:20:00|8094.9|8088.9|8097.9|8091.9|8099.9|8093.9|8092.9|8086.9|209
1639995900000|2021-12-20 10:25:00|8097.4|8091.4|8097.9|8091.9|8100.9|8094.9|8095.9|8089.9|224
1639996200000|2021-12-20 10:30:00|8097.4|8091.4|8086.4|8080.4|8098.4|8092.4|8084.4|8078.4|118
1639996500000|2021-12-20 10:35:00|8085.9|8079.9|8090.9|8084.9|8091.9|8085.9|8085.9|8079.9|54
1639996800000|2021-12-20 10:40:00|8090.4|8084.4|8093.9|8087.9|8096.9|8090.9|8088.9|8082.9|93
1639997100000|2021-12-20 10:45:00|8093.4|8087.4|8098.9|8092.9|8098.9|8092.9|8093.4|8087.4|41
1639997400000|2021-12-20 10:50:00|8099.4|8093.4|8098.4|8092.4|8099.9|8093.9|8095.9|8089.9|182
1639997700000|2021-12-20 10:55:00|8098.9|8092.9|8096.4|8090.4|8099.9|8093.9|8095.9|8089.9|73
1639998000000|2021-12-20 11:00:00|8096.9|8090.9|8084.9|8078.9|8096.9|8090.9|8084.9|8078.9|146
1639998300000|2021-12-20 11:05:00|8085.4|8079.4|8092.9|8086.9|8093.4|8087.4|8082.9|8076.9|120
1639998600000|2021-12-20 11:10:00|8092.4|8086.4|8094.9|8088.9|8095.9|8089.9|8088.9|8082.9|35
1639998900000|2021-12-20 11:15:00|8095.4|8089.4|8090.9|8084.9|8095.4|8089.4|8089.9|8083.9|9
1639999200000|2021-12-20 11:20:00|8091.4|8085.4|8096.9|8090.9|8096.9|8090.9|8090.9|8084.9|63
1639999500000|2021-12-20 11:25:00|8096.4|8090.4|8098.9|8092.9|8098.9|8092.9|8094.9|8088.9|52
1639999800000|2021-12-20 11:30:00|8098.4|8092.4|8099.4|8093.4|8103.9|8097.9|8097.9|8091.9|156
1640000100000|2021-12-20 11:35:00|8099.9|8093.9|8098.9|8092.9|8102.9|8096.9|8097.9|8091.9|157
1640000400000|2021-12-20 11:40:00|8098.4|8092.4|8099.9|8093.9|8100.9|8094.9|8097.9|8091.9|37
1640000700000|2021-12-20 11:45:00|8100.4|8094.4|8099.4|8093.4|8103.9|8097.9|8099.4|8093.4|209
1640001000000|2021-12-20 11:50:00|8098.9|8092.9|8101.9|8095.9|8102.9|8096.9|8097.9|8091.9|70
1640001300000|2021-12-20 11:55:00|8102.9|8096.9|8107.9|8101.9|8108.4|8102.4|8102.9|8096.9|82
1640001600000|2021-12-20 12:00:00|8107.4|8101.4|8107.9|8101.9|8108.9|8102.9|8104.9|8098.9|65
1640001900000|2021-12-20 12:05:00|8106.9|8100.9|8107.9|8101.9|8109.9|8103.9|8104.9|8098.9|158
1640002200000|2021-12-20 12:10:00|8107.4|8101.4|8105.9|8099.9|8107.9|8101.9|8103.9|8097.9|26
1640002500000|2021-12-20 12:15:00|8105.4|8099.4|8100.4|8094.4|8105.9|8099.9|8098.4|8092.4|96
1640002800000|2021-12-20 12:20:00|8100.9|8094.9|8103.9|8097.9|8103.9|8097.9|8098.9|8092.9|99
1640003100000|2021-12-20 12:25:00|8103.4|8097.4|8094.9|8088.9|8103.9|8097.9|8094.9|8088.9|79
1640003400000|2021-12-20 12:30:00|8095.4|8089.4|8096.9|8090.9|8097.9|8091.9|8092.9|8086.9|73
1640003700000|2021-12-20 12:35:00|8096.4|8090.4|8098.9|8092.9|8098.9|8092.9|8094.9|8088.9|60
1640004000000|2021-12-20 12:40:00|8098.4|8092.4|8090.9|8084.9|8098.9|8092.9|8090.9|8084.9|44
1640004300000|2021-12-20 12:45:00|8091.4|8085.4|8091.4|8085.4|8093.4|8087.4|8087.9|8081.9|39
1640004600000|2021-12-20 12:50:00|8091.9|8085.9|8090.9|8084.9|8095.9|8089.9|8089.9|8083.9|39
1640004900000|2021-12-20 12:55:00|8091.4|8085.4|8092.4|8086.4|8094.4|8088.4|8091.4|8085.4|19
1640005200000|2021-12-20 13:00:00|8092.9|8086.9|8092.9|8086.9|8096.9|8090.9|8089.9|8083.9|25
1640005500000|2021-12-20 13:05:00|8093.4|8087.4|8091.4|8085.4|8095.9|8089.9|8090.4|8084.4|52
1640005800000|2021-12-20 13:10:00|8091.9|8085.9|8091.9|8085.9|8093.9|8087.9|8090.4|8084.4|45
1640006100000|2021-12-20 13:15:00|8092.4|8086.4|8094.9|8088.9|8096.9|8090.9|8091.9|8085.9|26
1640006400000|2021-12-20 13:20:00|8095.4|8089.4|8100.9|8094.9|8101.4|8095.4|8095.4|8089.4|20
1640006700000|2021-12-20 13:25:00|8100.4|8094.4|8096.9|8090.9|8100.9|8094.9|8096.4|8090.4|13
1640007000000|2021-12-20 13:30:00|8096.4|8090.4|8097.9|8091.9|8098.9|8092.9|8090.9|8084.9|45
1640007300000|2021-12-20 13:35:00|8097.4|8091.4|8097.4|8091.4|8099.4|8093.4|8095.9|8089.9|16
1640007600000|2021-12-20 13:40:00|8096.9|8090.9|8096.9|8090.9|8100.9|8094.9|8095.9|8089.9|19
1640007900000|2021-12-20 13:45:00|8097.4|8091.4|8092.9|8086.9|8097.9|8091.9|8092.9|8086.9|71
1640008200000|2021-12-20 13:50:00|8093.4|8087.4|8092.4|8086.4|8094.4|8088.4|8090.4|8084.4|31
1640008500000|2021-12-20 13:55:00|8091.9|8085.9|8094.4|8088.4|8097.4|8091.4|8091.9|8085.9|29
1640008800000|2021-12-20 14:00:00|8093.9|8087.9|8097.4|8091.4|8097.9|8091.9|8093.9|8087.9|24
1640009100000|2021-12-20 14:05:00|8096.9|8090.9|8100.9|8094.9|8101.4|8095.4|8096.9|8090.9|94
1640009400000|2021-12-20 14:10:00|8100.4|8094.4|8100.9|8094.9|8101.9|8095.9|8097.9|8091.9|227
1640009700000|2021-12-20 14:15:00|8101.4|8095.4|8101.4|8095.4|8102.9|8096.9|8098.9|8092.9|87
1640010000000|2021-12-20 14:20:00|8101.9|8095.9|8104.9|8098.9|8105.9|8099.9|8099.9|8093.9|50
1640010300000|2021-12-20 14:25:00|8104.4|8098.4|8111.9|8105.9|8113.9|8107.9|8101.9|8095.9|347
1640010600000|2021-12-20 14:30:00|8111.4|8105.4|8092.9|8086.9|8115.9|8109.9|8080.4|8074.4|1783
1640010900000|2021-12-20 14:35:00|8092.4|8086.4|8091.4|8085.4|8104.9|8098.9|8081.9|8075.9|689
1640011200000|2021-12-20 14:40:00|8091.9|8085.9|8070.4|8064.4|8092.4|8086.4|8065.4|8059.4|708
1640011500000|2021-12-20 14:45:00|8069.9|8063.9|8062.9|8056.9|8072.4|8066.4|8059.9|8053.9|551
1640011800000|2021-12-20 14:50:00|8062.4|8056.4|8068.9|8062.9|8068.9|8062.9|8056.9|8050.9|599
1640012100000|2021-12-20 14:55:00|8068.4|8062.4|8093.9|8087.9|8095.4|8089.4|8065.9|8059.9|657
1640012400000|2021-12-20 15:00:00|8091.4|8085.4|8094.4|8088.4|8096.9|8090.9|8079.9|8073.9|399
1640012700000|2021-12-20 15:05:00|8094.9|8088.9|8089.4|8083.4|8100.9|8094.9|8086.4|8080.4|257
1640013000000|2021-12-20 15:10:00|8088.9|8082.9|8084.9|8078.9|8092.9|8086.9|8077.9|8071.9|432
1640013300000|2021-12-20 15:15:00|8084.4|8078.4|8097.4|8091.4|8102.9|8096.9|8081.9|8075.9|441
1640013600000|2021-12-20 15:20:00|8097.9|8091.9|8093.4|8087.4|8103.4|8097.4|8092.9|8086.9|364
1640013900000|2021-12-20 15:25:00|8092.9|8086.9|8077.9|8071.9|8093.9|8087.9|8077.9|8071.9|563
1640014200000|2021-12-20 15:30:00|8078.4|8072.4|8079.9|8073.9|8082.4|8076.4|8073.9|8067.9|203
1640014500000|2021-12-20 15:35:00|8080.4|8074.4|8083.4|8077.4|8086.4|8080.4|8079.9|8073.9|140
1640014800000|2021-12-20 15:40:00|8082.9|8076.9|8083.9|8077.9|8084.4|8078.4|8076.4|8070.4|251
1640015100000|2021-12-20 15:45:00|8084.9|8078.9|8071.9|8065.9|8086.9|8080.9|8071.9|8065.9|352
1640015400000|2021-12-20 15:50:00|8072.9|8066.9|8050.9|8044.9|8072.9|8066.9|8050.9|8044.9|535
1640015700000|2021-12-20 15:55:00|8051.4|8045.4|8055.4|8049.4|8056.9|8050.9|8047.9|8041.9|293
1640016000000|2021-12-20 16:00:00|8056.4|8050.4|8048.4|8042.4|8058.4|8052.4|8047.4|8041.4|469
1640016300000|2021-12-20 16:05:00|8049.4|8043.4|8060.4|8054.4|8060.4|8054.4|8047.4|8041.4|243
1640016600000|2021-12-20 16:10:00|8059.4|8053.4|8054.4|8048.4|8062.4|8056.4|8054.4|8048.4|147
1640016900000|2021-12-20 16:15:00|8053.4|8047.4|8055.4|8049.4|8058.4|8052.4|8050.4|8044.4|132
1640017200000|2021-12-20 16:20:00|8056.4|8050.4|8060.4|8054.4|8061.4|8055.4|8049.4|8043.4|156
1640017500000|2021-12-20 16:25:00|8061.4|8055.4|8057.4|8051.4|8064.4|8058.4|8054.4|8048.4|531
1640017800000|2021-12-20 16:30:00|8056.4|8050.4|8056.4|8050.4|8064.4|8058.4|8053.4|8047.4|363
1640018100000|2021-12-20 16:35:00|8057.4|8051.4|8049.4|8043.4|8057.4|8051.4|8044.4|8038.4|233
1640018400000|2021-12-20 16:40:00|8050.4|8044.4|8056.4|8050.4|8056.4|8050.4|8046.4|8040.4|147
1640018700000|2021-12-20 16:45:00|8057.4|8051.4|8057.4|8051.4|8058.4|8052.4|8050.4|8044.4|143
1640019000000|2021-12-20 16:50:00|8058.4|8052.4|8066.4|8060.4|8067.4|8061.4|8057.4|8051.4|213
1640019300000|2021-12-20 16:55:00|8065.4|8059.4|8064.4|8058.4|8066.4|8060.4|8058.4|8052.4|140
1640019600000|2021-12-20 17:00:00|8063.4|8057.4|8063.4|8057.4|8064.4|8058.4|8061.4|8055.4|89
1640019900000|2021-12-20 17:05:00|8061.4|8055.4|8060.4|8054.4|8063.4|8057.4|8059.4|8053.4|150
1640020200000|2021-12-20 17:10:00|8062.4|8056.4|8056.4|8050.4|8064.4|8058.4|8055.4|8049.4|132
1640020500000|2021-12-20 17:15:00|8057.4|8051.4|8066.4|8060.4|8071.4|8065.4|8057.4|8051.4|118
1640020800000|2021-12-20 17:20:00|8065.4|8059.4|8059.4|8053.4|8066.4|8060.4|8059.4|8053.4|35
1640021100000|2021-12-20 17:25:00|8060.4|8054.4|8062.4|8056.4|8063.4|8057.4|8058.4|8052.4|55
1640021400000|2021-12-20 17:30:00|8059.4|8053.4|8060.4|8054.4|8060.4|8054.4|8057.4|8051.4|131
1640021700000|2021-12-20 17:35:00|8059.4|8053.4|8067.4|8061.4|8071.4|8065.4|8059.4|8053.4|568
1640022000000|2021-12-20 17:40:00|8065.4|8059.4|8073.4|8067.4|8074.4|8068.4|8064.4|8058.4|96
1640022300000|2021-12-20 17:45:00|8071.4|8065.4|8068.4|8062.4|8072.4|8066.4|8068.4|8062.4|96
1640022600000|2021-12-20 17:50:00|8067.4|8061.4|8067.4|8061.4|8073.4|8067.4|8065.4|8059.4|116
1640022900000|2021-12-20 17:55:00|8066.4|8060.4|8059.4|8053.4|8066.4|8060.4|8058.4|8052.4|107
1640023200000|2021-12-20 18:00:00|8058.4|8052.4|8056.4|8050.4|8060.4|8054.4|8054.4|8048.4|125
1640023500000|2021-12-20 18:05:00|8057.4|8051.4|8058.4|8052.4|8060.4|8054.4|8057.4|8051.4|36
1640023800000|2021-12-20 18:10:00|8060.4|8054.4|8059.4|8053.4|8060.4|8054.4|8056.4|8050.4|153
1640024100000|2021-12-20 18:15:00|8058.4|8052.4|8058.4|8052.4|8062.4|8056.4|8056.4|8050.4|53
1640024400000|2021-12-20 18:20:00|8059.4|8053.4|8057.4|8051.4|8062.4|8056.4|8056.4|8050.4|211
1640024700000|2021-12-20 18:25:00|8058.4|8052.4|8057.4|8051.4|8059.4|8053.4|8056.4|8050.4|107
1640025000000|2021-12-20 18:30:00|8058.4|8052.4|8057.4|8051.4|8061.4|8055.4|8056.4|8050.4|91
1640025300000|2021-12-20 18:35:00|8058.4|8052.4|8070.4|8064.4|8070.4|8064.4|8058.4|8052.4|86
1640025600000|2021-12-20 18:40:00|8071.4|8065.4|8072.4|8066.4|8076.4|8070.4|8070.4|8064.4|99
1640025900000|2021-12-20 18:45:00|8071.4|8065.4|8072.4|8066.4|8072.4|8066.4|8070.4|8064.4|39
1640026200000|2021-12-20 18:50:00|8073.4|8067.4|8066.4|8060.4|8073.4|8067.4|8065.4|8059.4|131
1640026500000|2021-12-20 18:55:00|8068.4|8062.4|8082.5|8059.1|8082.5|8063.4|8062.4|8056.4|194
1640026800000|2021-12-20 19:00:00|8082.3|8058.9|8082.7|8059.3|8086.2|8062.8|8080|8056.6|0
1640027100000|2021-12-20 19:05:00|8082.9|8059.5|8091.9|8068.5|8092.9|8069.5|8082.7|8059.3|0
1640027400000|2021-12-20 19:10:00|8091.8|8068.4|8092.1|8068.7|8093.5|8070.1|8090.4|8067|0
1640027700000|2021-12-20 19:15:00|8092.2|8068.8|8096|8072.6|8096.4|8073|8091.1|8067.7|0
1640028000000|2021-12-20 19:20:00|8096.1|8072.7|8091.8|8068.4|8096.3|8072.9|8090|8066.6|0
1640028300000|2021-12-20 19:25:00|8091.9|8068.5|8084.9|8061.5|8091.9|8068.5|8083.5|8060.1|0
1640028600000|2021-12-20 19:30:00|8084.8|8061.4|8082.1|8058.7|8085.3|8061.9|8081.3|8057.9|0
1640028900000|2021-12-20 19:35:00|8082.2|8058.8|8085.4|8062|8086.9|8063.5|8081.9|8058.5|0
1640029200000|2021-12-20 19:40:00|8085.5|8062.1|8090.2|8066.8|8090.2|8066.8|8085.5|8062.1|0
1640029500000|2021-12-20 19:45:00|8090.3|8066.9|8090.4|8067|8092.7|8069.3|8089.6|8066.2|0
1640029800000|2021-12-20 19:50:00|8090.5|8067.1|8095.9|8072.5|8096.2|8072.8|8088.7|8065.3|0
1640030100000|2021-12-20 19:55:00|8095.8|8072.4|8094.9|8071.5|8098.5|8075.1|8094.1|8070.7|0
1640030400000|2021-12-20 20:00:00|8095|8071.6|8101.3|8077.9|8104|8080.6|8095|8071.6|0
1640030700000|2021-12-20 20:05:00|8101.4|8078|8102.3|8078.9|8103|8079.6|8099.4|8076|0
1640031000000|2021-12-20 20:10:00|8102.4|8079|8102.9|8079.5|8106|8082.6|8101.5|8078.1|0
1640031300000|2021-12-20 20:15:00|8103|8079.6|8108.3|8084.9|8112.2|8088.8|8101.2|8077.8|0
1640031600000|2021-12-20 20:20:00|8108.2|8084.8|8107.3|8083.9|8116.3|8092.9|8106.9|8083.5|0
1640031900000|2021-12-20 20:25:00|8107.4|8084|8110.5|8087.1|8111.4|8088|8107|8083.6|0
1640032200000|2021-12-20 20:30:00|8110.4|8087|8099|8075.6|8110.5|8087.1|8096.9|8073.5|0
1640032500000|2021-12-20 20:35:00|8099.1|8075.7|8101.3|8077.9|8102.5|8079.1|8098.2|8074.8|0
1640032800000|2021-12-20 20:40:00|8101.4|8078|8097.3|8073.9|8104.4|8081|8095.3|8071.9|0
1640033100000|2021-12-20 20:45:00|8097.2|8073.8|8097.7|8074.3|8102|8078.6|8094.9|8071.5|0
1640033400000|2021-12-20 20:50:00|8098.2|8074.8|8099.2|8075.8|8108.2|8084.8|8098.2|8074.8|0
1640033700000|2021-12-20 20:55:00|8099.4|8076|8099.6|8076.2|8104.5|8081.1|8096.4|8073|0
1640034000000|2021-12-20 21:00:00|8098.9|8075.5|8098.2|8074.8|8099.6|8076.2|8092.5|8069.1|0
1640034300000|2021-12-20 21:05:00|8097.9|8074.5|8106|8082.6|8106|8082.6|8097.2|8073.8|0
1640034600000|2021-12-20 21:10:00|8106.7|8083.3|8123.9|8100.5|8123.9|8100.5|8106.7|8083.3|0
1640034900000|2021-12-20 21:15:00|8124.3|8100.9|8125.4|8102|8126.1|8102.7|8120.4|8097|0
1640035200000|2021-12-20 21:20:00|8125.6|8102.2|8124|8100.6|8125.8|8102.4|8122.9|8099.5|0
1640035500000|2021-12-20 21:25:00|8123.8|8100.4|8124.7|8101.3|8125.8|8102.4|8123.1|8099.7|0
1640035800000|2021-12-20 21:30:00|8125.1|8101.7|8124|8100.6|8126.1|8102.7|8123.6|8100.2|0
1640036100000|2021-12-20 21:35:00|8124.3|8100.9|8125.1|8101.7|8125.3|8101.9|8123.6|8100.2|0
1640036400000|2021-12-20 21:40:00|8125.3|8101.9|8123.4|8100|8125.5|8102.1|8123.1|8099.7|0
1640036700000|2021-12-20 21:45:00|8124.1|8100.7|8123.4|8100|8124.4|8101|8123|8099.6|0
1640037000000|2021-12-20 21:50:00|8123|8099.6|8121.9|8098.5|8123.4|8100|8121.6|8098.2|0
1640037300000|2021-12-20 21:55:00|8122.3|8098.9|8122|8098.6|8122.5|8099.1|8121.6|8098.2|0
1640037600000|2021-12-20 22:00:00|8122.6|8099.2|8122.2|8098.8|8122.6|8099.2|8121.7|8098.3|0
1640037900000|2021-12-20 22:05:00|8122.3|8098.9|8122.4|8099|8122.4|8099|8122.2|8098.8|0
1640038200000|2021-12-20 22:10:00|8122.2|8098.8|8125.5|8102.1|8125.6|8102.2|8122.1|8098.7|0
1640038500000|2021-12-20 22:15:00|8125.6|8102.2|8125.5|8102.1|8125.8|8102.4|8125.5|8102.1|0
1640038800000|2021-12-20 22:20:00|8125.8|8102.4|8125.8|8102.4|8125.8|8102.4|8125.4|8102|0
1640039100000|2021-12-20 22:25:00|8125.4|8102|8125.8|8102.4|8126.3|8102.9|8125.4|8102|0
1640039400000|2021-12-20 22:30:00|8125.7|8102.3|8125.6|8102.2|8125.7|8102.3|8125.6|8102.2|0
1640039700000|2021-12-20 22:35:00|8126.4|8103|8126.5|8103.1|8126.6|8103.2|8126.4|8103|0
1640040000000|2021-12-20 22:40:00|8123.1|8099.7|8123.3|8099.9|8123.3|8099.9|8123|8099.6|0
1640040300000|2021-12-20 22:45:00|8123.5|8100.1|8123.3|8099.9|8123.5|8100.1|8123.3|8099.9|0
1640040600000|2021-12-20 22:50:00|8123.4|8100|8123.8|8100.4|8123.9|8100.5|8123.3|8099.9|0
1640040900000|2021-12-20 22:55:00|8123.3|8099.9|8123.8|8100.4|8123.8|8100.4|8123.1|8099.7|0
1640041200000|2021-12-20 23:00:00|8122.3|8098.9|8122.9|8099.5|8128.9|8105.5|8121.6|8098.2|0
1640041500000|2021-12-20 23:05:00|8123.8|8100.4|8125|8101.6|8125.5|8102.1|8122.9|8099.5|0
1640041800000|2021-12-20 23:10:00|8124.6|8101.2|8124.6|8101.2|8126.1|8102.7|8123.6|8100.2|0
1640042100000|2021-12-20 23:15:00|8125|8101.6|8127.3|8103.9|8127.8|8104.4|8122.2|8098.8|0
1640042400000|2021-12-20 23:20:00|8127.5|8104.1|8133.9|8110.5|8133.9|8110.5|8126.8|8103.4|0
1640042700000|2021-12-20 23:25:00|8133.7|8110.3|8135|8111.6|8135.3|8111.9|8133.5|8110.1|0
1640043000000|2021-12-20 23:30:00|8135.3|8111.9|8136|8112.6|8136.5|8113.1|8135.3|8111.9|0
1640043300000|2021-12-20 23:35:00|8136.4|8113|8139.2|8115.8|8140.3|8116.9|8136|8112.6|0
1640043600000|2021-12-20 23:40:00|8139.6|8116.2|8141.3|8117.9|8141.7|8118.3|8138.5|8115.1|0
1640043900000|2021-12-20 23:45:00|8141.5|8118.1|8139.4|8116|8142.4|8119|8137.8|8114.4|0
1640044200000|2021-12-20 23:50:00|8139.2|8115.8|8138|8114.6|8139.6|8116.2|8136.9|8113.5|0
1640044500000|2021-12-20 23:55:00|8137.8|8114.4|8139.4|8116|8140.5|8117.1|8137.3|8113.9|0
1640044800000|2021-12-21 00:00:00|8139.8|8116.4|8134.5|8111.1|8140.5|8117.1|8134.2|8110.8|0
1640045100000|2021-12-21 00:05:00|8134.9|8111.5|8135.6|8112.2|8137|8113.6|8134.5|8111.1|0
1640045400000|2021-12-21 00:10:00|8135.4|8112|8137.4|8114|8138.6|8115.2|8134.5|8111.1|0
1640045700000|2021-12-21 00:15:00|8137.7|8114.3|8135.4|8112|8139.5|8116.1|8133.4|8110|0
1640046000000|2021-12-21 00:20:00|8135.5|8112.1|8130.9|8107.5|8136.5|8113.1|8130.8|8107.4|0
1640046300000|2021-12-21 00:25:00|8131.1|8107.7|8127.1|8103.7|8133|8109.6|8127|8103.6|0
1640046600000|2021-12-21 00:30:00|8127.6|8104.2|8128|8104.6|8128.9|8105.5|8120.3|8096.9|0
1640046900000|2021-12-21 00:35:00|8127.7|8104.3|8127.8|8104.4|8137|8113.6|8127.5|8104.1|0
1640047200000|2021-12-21 00:40:00|8128.3|8104.9|8128.8|8105.4|8131.1|8107.7|8127.9|8104.5|0
1640047500000|2021-12-21 00:45:00|8129|8105.6|8112|8088.6|8130.8|8107.4|8111.4|8088|0
1640047800000|2021-12-21 00:50:00|8111.9|8088.5|8112.9|8089.5|8114.3|8090.9|8111|8087.6|0
1640048100000|2021-12-21 00:55:00|8113.1|8089.7|8112.7|8089.3|8114.1|8090.7|8111|8087.6|0
1640048400000|2021-12-21 01:00:00|8113|8089.6|8103.4|8080|8114.9|8091.5|8099.8|8076.4|0
1640048700000|2021-12-21 01:05:00|8103.3|8079.9|8106.9|8083.5|8109|8085.6|8103.3|8079.9|0
1640049000000|2021-12-21 01:10:00|8107.1|8083.7|8095.6|8072.2|8109.1|8085.7|8093.6|8070.2|0
1640049300000|2021-12-21 01:15:00|8097.3|8073.9|8059.4|8053.4|8099.4|8093.4|8057.4|8051.4|2249
1640049600000|2021-12-21 01:20:00|8060.4|8054.4|8059.4|8053.4|8074.4|8068.4|8056.4|8050.4|668
1640049900000|2021-12-21 01:25:00|8060.4|8054.4|8068.4|8062.4|8073.4|8067.4|8060.4|8054.4|477
1640050200000|2021-12-21 01:30:00|8066.4|8060.4|8109.4|8103.4|8111.4|8105.4|8062.4|8056.4|3046
1640050500000|2021-12-21 01:35:00|8111.4|8105.4|8099.4|8093.4|8118.4|8112.4|8096.4|8090.4|2147
1640050800000|2021-12-21 01:40:00|8098.4|8092.4|8103.4|8097.4|8119.4|8113.4|8095.4|8089.4|2037
1640051100000|2021-12-21 01:45:00|8105.4|8099.4|8084.4|8078.4|8113.4|8107.4|8083.4|8077.4|1971
1640051400000|2021-12-21 01:50:00|8083.4|8077.4|8112.4|8106.4|8112.4|8106.4|8082.4|8076.4|1259
1640051700000|2021-12-21 01:55:00|8114.4|8108.4|8107.4|8101.4|8119.4|8113.4|8100.4|8094.4|1028
1640052000000|2021-12-21 02:00:00|8108.4|8102.4|8104.4|8098.4|8117.4|8111.4|8100.4|8094.4|1048
1640052300000|2021-12-21 02:05:00|8105.4|8099.4|8107.4|8101.4|8114.4|8108.4|8096.4|8090.4|869
1640052600000|2021-12-21 02:10:00|8106.4|8100.4|8111.4|8105.4|8127.4|8121.4|8103.4|8097.4|743
1640052900000|2021-12-21 02:15:00|8112.4|8106.4|8103.4|8097.4|8112.4|8106.4|8097.4|8091.4|762
1640053200000|2021-12-21 02:20:00|8102.4|8096.4|8093.4|8087.4|8103.4|8097.4|8092.4|8086.4|1035
1640053500000|2021-12-21 02:25:00|8092.4|8086.4|8090.4|8084.4|8104.4|8098.4|8089.4|8083.4|1121
1640053800000|2021-12-21 02:30:00|8089.4|8083.4|8079.4|8073.4|8091.4|8085.4|8074.4|8068.4|587
1640054100000|2021-12-21 02:35:00|8080.4|8074.4|8068.4|8062.4|8083.4|8077.4|8064.4|8058.4|838
1640054400000|2021-12-21 02:40:00|8069.4|8063.4|8057.4|8051.4|8070.4|8064.4|8056.4|8050.4|785
1640054700000|2021-12-21 02:45:00|8058.4|8052.4|8067.4|8061.4|8073.4|8067.4|8058.4|8052.4|1716
1640055000000|2021-12-21 02:50:00|8068.4|8062.4|8072.4|8066.4|8082.4|8076.4|8068.4|8062.4|446
1640055300000|2021-12-21 02:55:00|8070.4|8064.4|8067.4|8061.4|8078.4|8072.4|8066.4|8060.4|445
1640055600000|2021-12-21 03:00:00|8068.4|8062.4|8090.4|8084.4|8091.4|8085.4|8067.4|8061.4|678
1640055900000|2021-12-21 03:05:00|8089.4|8083.4|8085.4|8079.4|8089.4|8083.4|8082.4|8076.4|326
1640056200000|2021-12-21 03:10:00|8086.4|8080.4|8095.4|8089.4|8102.4|8096.4|8086.4|8080.4|423
1640056500000|2021-12-21 03:15:00|8096.4|8090.4|8105.4|8099.4|8113.4|8107.4|8095.4|8089.4|1537
1640056800000|2021-12-21 03:20:00|8104.4|8098.4|8099.4|8093.4|8109.4|8103.4|8099.4|8093.4|324
1640057100000|2021-12-21 03:25:00|8100.4|8094.4|8103.4|8097.4|8111.4|8105.4|8099.4|8093.4|314
1640057400000|2021-12-21 03:30:00|8104.4|8098.4|8093.4|8087.4|8109.4|8103.4|8093.4|8087.4|298
1640057700000|2021-12-21 03:35:00|8092.4|8086.4|8104.4|8098.4|8105.4|8099.4|8091.4|8085.4|496
1640058000000|2021-12-21 03:40:00|8105.4|8099.4|8110.4|8104.4|8110.4|8104.4|8101.4|8095.4|1275
1640058300000|2021-12-21 03:45:00|8111.4|8105.4|8102.4|8096.4|8111.4|8105.4|8102.4|8096.4|895
1640058600000|2021-12-21 03:50:00|8103.4|8097.4|8109.4|8103.4|8111.4|8105.4|8103.4|8097.4|297
1640058900000|2021-12-21 03:55:00|8110.4|8104.4|8112.4|8106.4|8115.4|8109.4|8109.4|8103.4|578
1640059200000|2021-12-21 04:00:00|8120|8096.6|8119.6|8096.2|8120.3|8096.9|8118.6|8095.2|0
1640059500000|2021-12-21 04:05:00|8119.3|8095.9|8118.6|8095.2|8121.3|8097.9|8118.3|8094.9|0
1640059800000|2021-12-21 04:10:00|8118.9|8095.5|8120.2|8096.8|8120.4|8097|8116.1|8092.7|0
1640060100000|2021-12-21 04:15:00|8120.5|8097.1|8116.6|8093.2|8120.5|8097.1|8116.6|8093.2|0
1640060400000|2021-12-21 04:20:00|8116.1|8092.7|8115.8|8092.4|8116.8|8093.4|8111.5|8088.1|0
1640060700000|2021-12-21 04:25:00|8116.1|8092.7|8118.2|8094.8|8118.4|8095|8115|8091.6|0
1640061000000|2021-12-21 04:30:00|8118.3|8094.9|8117.8|8094.4|8118.5|8095.1|8117.3|8093.9|0
1640061300000|2021-12-21 04:35:00|8117.6|8094.2|8117.4|8094|8119.2|8095.8|8116.6|8093.2|0
1640061600000|2021-12-21 04:40:00|8117.2|8093.8|8118.9|8095.5|8120.5|8097.1|8116.7|8093.3|0
1640061900000|2021-12-21 04:45:00|8119|8095.6|8120.2|8096.8|8120.7|8097.3|8117.9|8094.5|0
1640062200000|2021-12-21 04:50:00|8120.1|8096.7|8121.2|8097.8|8121.2|8097.8|8119.2|8095.8|0
1640062500000|2021-12-21 04:55:00|8120.7|8097.3|8119.3|8095.9|8121.1|8097.7|8119.1|8095.7|0
1640062800000|2021-12-21 05:00:00|8119.8|8096.4|8118.4|8112.4|8121.4|8115.4|8106.4|8096.4|1317
1640063100000|2021-12-21 05:05:00|8119.4|8113.4|8124.4|8118.4|8126.4|8120.4|8109.4|8103.4|1102
1640063400000|2021-12-21 05:10:00|8123.4|8117.4|8125.4|8119.4|8128.4|8122.4|8121.4|8115.4|1221
1640063700000|2021-12-21 05:15:00|8124.4|8118.4|8123.4|8117.4|8129.4|8123.4|8116.4|8110.4|560
1640064000000|2021-12-21 05:20:00|8122.4|8116.4|8129.4|8123.4|8130.4|8124.4|8117.4|8111.4|599
1640064300000|2021-12-21 05:25:00|8130.4|8124.4|8116.4|8110.4|8130.4|8124.4|8115.4|8109.4|774
1640064600000|2021-12-21 05:30:00|8115.4|8109.4|8121.4|8115.4|8122.4|8116.4|8113.4|8107.4|346
1640064900000|2021-12-21 05:35:00|8120.4|8114.4|8112.4|8106.4|8121.4|8115.4|8108.4|8102.4|553
1640065200000|2021-12-21 05:40:00|8113.4|8107.4|8121.4|8115.4|8121.4|8115.4|8113.4|8107.4|454
1640065500000|2021-12-21 05:45:00|8120.4|8114.4|8135.4|8129.4|8136.4|8130.4|8120.4|8114.4|523
1640065800000|2021-12-21 05:50:00|8134.4|8128.4|8150.4|8144.4|8150.4|8144.4|8133.4|8127.4|917
1640066100000|2021-12-21 05:55:00|8151.4|8145.4|8140.4|8134.4|8151.4|8145.4|8139.4|8133.4|814
1640066400000|2021-12-21 06:00:00|8139.4|8133.4|8154.4|8148.4|8158.4|8152.4|8136.4|8130.4|802
1640066700000|2021-12-21 06:05:00|8155.4|8149.4|8161.4|8155.4|8162.4|8156.4|8142.4|8136.4|1614
1640067000000|2021-12-21 06:10:00|8162.4|8156.4|8152.4|8146.4|8162.4|8156.4|8152.4|8146.4|721
1640067300000|2021-12-21 06:15:00|8153.4|8147.4|8155.4|8149.4|8158.4|8152.4|8147.4|8141.4|655
1640067600000|2021-12-21 06:20:00|8154.4|8148.4|8154.4|8148.4|8157.4|8151.4|8149.4|8143.4|326
1640067900000|2021-12-21 06:25:00|8155.4|8149.4|8138.4|8132.4|8155.4|8149.4|8137.4|8131.4|460
1640068200000|2021-12-21 06:30:00|8137.4|8131.4|8142.4|8136.4|8143.4|8137.4|8136.4|8130.4|551
1640068500000|2021-12-21 06:35:00|8143.4|8137.4|8141.4|8135.4|8143.4|8137.4|8138.4|8132.4|697
1640068800000|2021-12-21 06:40:00|8140.4|8134.4|8155.4|8149.4|8155.4|8149.4|8140.4|8134.4|1048
1640069100000|2021-12-21 06:45:00|8154.4|8148.4|8154.4|8148.4|8156.4|8150.4|8149.4|8143.4|906
1640069400000|2021-12-21 06:50:00|8155.4|8149.4|8169.4|8163.4|8173.4|8167.4|8155.4|8149.4|1825
1640069700000|2021-12-21 06:55:00|8170.4|8164.4|8175.4|8169.4|8179.4|8173.4|8169.4|8163.4|1279
1640070000000|2021-12-21 07:00:00|8174.4|8168.4|8164.4|8158.4|8177.4|8171.4|8163.4|8157.4|1764
1640070300000|2021-12-21 07:05:00|8163.4|8157.4|8173.4|8167.4|8174.4|8168.4|8159.4|8153.4|880
1640070600000|2021-12-21 07:10:00|8174.4|8168.4|8187.4|8181.4|8187.4|8181.4|8172.4|8166.4|1175
1640070900000|2021-12-21 07:15:00|8188.4|8182.4|8191.4|8185.4|8197.4|8191.4|8185.4|8179.4|932
1640071200000|2021-12-21 07:20:00|8190.4|8184.4|8196.4|8190.4|8197.4|8191.4|8183.4|8177.4|1190
1640071500000|2021-12-21 07:25:00|8195.4|8189.4|8189.4|8183.4|8195.4|8189.4|8185.4|8179.4|1408
1640071800000|2021-12-21 07:30:00|8188.4|8182.4|8190.4|8184.4|8197.4|8191.4|8186.4|8180.4|998
1640072100000|2021-12-21 07:35:00|8189.4|8183.4|8188.4|8182.4|8191.4|8185.4|8180.4|8174.4|676
1640072400000|2021-12-21 07:40:00|8187.4|8181.4|8173.4|8167.4|8187.4|8181.4|8173.4|8167.4|1501
1640072700000|2021-12-21 07:45:00|8172.4|8166.4|8169.4|8163.4|8175.4|8169.4|8164.4|8158.4|1368
1640073000000|2021-12-21 07:50:00|8168.4|8162.4|8160.4|8154.4|8172.4|8166.4|8159.4|8153.4|1504
1640073300000|2021-12-21 07:55:00|8159.4|8153.4|8157.4|8151.4|8163.4|8157.4|8154.4|8148.4|1528
1640073600000|2021-12-21 08:00:00|8158.4|8152.4|8148.4|8142.4|8158.4|8152.4|8140.4|8134.4|2664
1640073900000|2021-12-21 08:05:00|8149.4|8143.4|8127.4|8121.4|8150.4|8144.4|8126.4|8120.4|2052
1640074200000|2021-12-21 08:10:00|8126.4|8120.4|8124.4|8118.4|8129.4|8123.4|8120.4|8114.4|1824
1640074500000|2021-12-21 08:15:00|8125.4|8119.4|8125.4|8119.4|8133.4|8127.4|8124.4|8118.4|1720
1640074800000|2021-12-21 08:20:00|8126.4|8120.4|8132.4|8126.4|8132.4|8126.4|8124.4|8118.4|3221
1640075100000|2021-12-21 08:25:00|8131.4|8125.4|8119.4|8113.4|8131.4|8125.4|8119.4|8113.4|812
1640075400000|2021-12-21 08:30:00|8131.1|8107.7|8129|8105.6|8131.1|8107.7|8124.1|8100.7|0
1640075700000|2021-12-21 08:35:00|8129.1|8105.7|8136.7|8113.3|8137.2|8113.8|8127.7|8104.3|0
1640076000000|2021-12-21 08:40:00|8137.2|8113.8|8139.7|8116.3|8140.9|8117.5|8135.9|8112.5|0
1640076300000|2021-12-21 08:45:00|8139.6|8116.2|8138.4|8115|8143.8|8120.4|8137.8|8114.4|0
1640076600000|2021-12-21 08:50:00|8138.7|8115.3|8141.2|8117.8|8144.8|8121.4|8137.6|8114.2|0
1640076900000|2021-12-21 08:55:00|8140.9|8117.5|8144.1|8120.7|8145.5|8122.1|8140.1|8116.7|0
1640077200000|2021-12-21 09:00:00|8143.6|8120.2|8140.8|8117.4|8144|8120.6|8137.2|8113.8|0
1640077500000|2021-12-21 09:05:00|8141.2|8117.8|8149.3|8125.9|8151.3|8127.9|8141.2|8117.8|0
1640077800000|2021-12-21 09:10:00|8149.2|8125.8|8152.5|8129.1|8154.9|8131.5|8148.4|8125|0
1640078100000|2021-12-21 09:15:00|8126.4|8120.4|8128.4|8122.4|8134.4|8128.4|8125.4|8119.4|307
1640078400000|2021-12-21 09:20:00|8127.4|8121.4|8131.4|8125.4|8131.4|8125.4|8126.4|8120.4|162
1640078700000|2021-12-21 09:25:00|8132.4|8126.4|8130.4|8124.4|8134.4|8128.4|8128.4|8122.4|179
1640079000000|2021-12-21 09:30:00|8129.4|8123.4|8131.4|8125.4|8132.4|8126.4|8127.4|8121.4|175
1640079300000|2021-12-21 09:35:00|8132.4|8126.4|8136.4|8130.4|8137.4|8131.4|8131.4|8125.4|110
1640079600000|2021-12-21 09:40:00|8135.4|8129.4|8136.4|8130.4|8137.4|8131.4|8135.4|8129.4|333
1640079900000|2021-12-21 09:45:00|8137.4|8131.4|8127.4|8121.4|8138.4|8132.4|8127.4|8121.4|231
1640080200000|2021-12-21 09:50:00|8128.4|8122.4|8126.4|8120.4|8129.4|8123.4|8125.4|8119.4|157
1640080500000|2021-12-21 09:55:00|8125.4|8119.4|8125.4|8119.4|8130.4|8124.4|8125.4|8119.4|92
1640080800000|2021-12-21 10:00:00|8126.9|8120.9|8128.9|8122.9|8129.9|8123.9|8123.9|8117.9|29
1640081100000|2021-12-21 10:05:00|8129.4|8123.4|8131.4|8125.4|8132.9|8126.9|8127.4|8121.4|5
1640081400000|2021-12-21 10:10:00|8130.9|8124.9|8136.4|8130.4|8136.4|8130.4|8130.9|8124.9|76
1640081700000|2021-12-21 10:15:00|8135.9|8129.9|8138.9|8132.9|8139.9|8133.9|8135.9|8129.9|41
1640082000000|2021-12-21 10:20:00|8139.4|8133.4|8135.9|8129.9|8139.4|8133.4|8134.9|8128.9|11
1640082300000|2021-12-21 10:25:00|8136.4|8130.4|8134.4|8128.4|8137.9|8131.9|8133.4|8127.4|11
1640082600000|2021-12-21 10:30:00|8133.9|8127.9|8141.4|8135.4|8141.4|8135.4|8133.4|8127.4|127
1640082900000|2021-12-21 10:35:00|8140.9|8134.9|8140.4|8134.4|8143.4|8137.4|8138.4|8132.4|16
1640083200000|2021-12-21 10:40:00|8140.9|8134.9|8139.9|8133.9|8141.4|8135.4|8137.9|8131.9|18
1640083500000|2021-12-21 10:45:00|8139.4|8133.4|8139.4|8133.4|8141.9|8135.9|8137.9|8131.9|43
1640083800000|2021-12-21 10:50:00|8139.9|8133.9|8140.9|8134.9|8140.9|8134.9|8137.9|8131.9|30
1640084100000|2021-12-21 10:55:00|8140.4|8134.4|8139.9|8133.9|8140.9|8134.9|8138.9|8132.9|38
1640084400000|2021-12-21 11:00:00|8140.4|8134.4|8137.9|8131.9|8140.4|8134.4|8137.9|8131.9|33
1640084700000|2021-12-21 11:05:00|8138.4|8132.4|8141.9|8135.9|8142.4|8136.4|8137.9|8131.9|8
1640085000000|2021-12-21 11:10:00|8141.4|8135.4|8142.9|8136.9|8142.9|8136.9|8139.4|8133.4|14
1640085300000|2021-12-21 11:15:00|8143.4|8137.4|8142.9|8136.9|8145.9|8139.9|8142.9|8136.9|46
1640085600000|2021-12-21 11:20:00|8141.9|8135.9|8144.4|8138.4|8146.9|8140.9|8141.4|8135.4|33
1640085900000|2021-12-21 11:25:00|8143.9|8137.9|8149.9|8143.9|8149.9|8143.9|8142.4|8136.4|46
1640086200000|2021-12-21 11:30:00|8150.4|8144.4|8148.9|8142.9|8150.9|8144.9|8148.4|8142.4|22
1640086500000|2021-12-21 11:35:00|8149.9|8143.9|8148.9|8142.9|8151.9|8145.9|8148.9|8142.9|37
1640086800000|2021-12-21 11:40:00|8148.4|8142.4|8143.9|8137.9|8148.9|8142.9|8143.4|8137.4|20
1640087100000|2021-12-21 11:45:00|8143.4|8137.4|8145.9|8139.9|8145.9|8139.9|8143.4|8137.4|12
1640087400000|2021-12-21 11:50:00|8145.4|8139.4|8148.9|8142.9|8150.9|8144.9|8143.9|8137.9|19
1640087700000|2021-12-21 11:55:00|8149.4|8143.4|8147.9|8141.9|8149.4|8143.4|8144.4|8138.4|24
1640088000000|2021-12-21 12:00:00|8147.4|8141.4|8148.9|8142.9|8150.9|8144.9|8145.9|8139.9|64
1640088300000|2021-12-21 12:05:00|8149.4|8143.4|8148.9|8142.9|8150.4|8144.4|8146.9|8140.9|36
1640088600000|2021-12-21 12:10:00|8149.4|8143.4|8147.9|8141.9|8149.9|8143.9|8147.4|8141.4|3
1640088900000|2021-12-21 12:15:00|8147.4|8141.4|8146.9|8140.9|8147.9|8141.9|8145.9|8139.9|46
1640089200000|2021-12-21 12:20:00|8146.4|8140.4|8147.9|8141.9|8149.9|8143.9|8145.9|8139.9|13
1640089500000|2021-12-21 12:25:00|8147.4|8141.4|8148.4|8142.4|8149.9|8143.9|8147.4|8141.4|16
1640089800000|2021-12-21 12:30:00|8148.9|8142.9|8145.9|8139.9|8148.9|8142.9|8145.9|8139.9|17
1640090100000|2021-12-21 12:35:00|8145.4|8139.4|8147.9|8141.9|8148.4|8142.4|8145.4|8139.4|43
1640090400000|2021-12-21 12:40:00|8148.4|8142.4|8149.4|8143.4|8149.4|8143.4|8146.9|8140.9|7
1640090700000|2021-12-21 12:45:00|8149.9|8143.9|8149.9|8143.9|8150.9|8144.9|8147.4|8141.4|67
1640091000000|2021-12-21 12:50:00|8149.4|8143.4|8151.9|8145.9|8152.4|8146.4|8148.9|8142.9|60
1640091300000|2021-12-21 12:55:00|8152.4|8146.4|8152.9|8146.9|8153.9|8147.9|8151.9|8145.9|76
1640091600000|2021-12-21 13:00:00|8153.4|8147.4|8152.9|8146.9|8153.9|8147.9|8152.4|8146.4|116
1640091900000|2021-12-21 13:05:00|8153.4|8147.4|8152.9|8146.9|8153.9|8147.9|8151.9|8145.9|152
1640092200000|2021-12-21 13:10:00|8152.4|8146.4|8153.4|8147.4|8153.9|8147.9|8152.4|8146.4|106
1640092500000|2021-12-21 13:15:00|8153.9|8147.9|8156.9|8150.9|8156.9|8150.9|8152.9|8146.9|28
1640092800000|2021-12-21 13:20:00|8155.9|8149.9|8157.4|8151.4|8157.9|8151.9|8154.9|8148.9|86
1640093100000|2021-12-21 13:25:00|8157.9|8151.9|8160.4|8154.4|8160.9|8154.9|8157.9|8151.9|45
1640093400000|2021-12-21 13:30:00|8159.9|8153.9|8161.4|8155.4|8161.9|8155.9|8159.4|8153.4|37
1640093700000|2021-12-21 13:35:00|8160.9|8154.9|8158.9|8152.9|8161.9|8155.9|8158.9|8152.9|181
1640094000000|2021-12-21 13:40:00|8158.4|8152.4|8156.9|8150.9|8159.9|8153.9|8156.9|8150.9|45
1640094300000|2021-12-21 13:45:00|8157.9|8151.9|8153.9|8147.9|8158.9|8152.9|8152.9|8146.9|68
1640094600000|2021-12-21 13:50:00|8153.4|8147.4|8156.9|8150.9|8156.9|8150.9|8153.4|8147.4|19
1640094900000|2021-12-21 13:55:00|8155.9|8149.9|8151.9|8145.9|8155.9|8149.9|8151.4|8145.4|36
1640095200000|2021-12-21 14:00:00|8151.4|8145.4|8149.9|8143.9|8154.4|8148.4|8149.4|8143.4|28
1640095500000|2021-12-21 14:05:00|8149.4|8143.4|8149.9|8143.9|8151.9|8145.9|8148.9|8142.9|22
1640095800000|2021-12-21 14:10:00|8149.4|8143.4|8148.4|8142.4|8150.9|8144.9|8147.4|8141.4|21
1640096100000|2021-12-21 14:15:00|8148.9|8142.9|8147.4|8141.4|8149.9|8143.9|8145.9|8139.9|33
1640096400000|2021-12-21 14:20:00|8146.9|8140.9|8140.9|8134.9|8147.9|8141.9|8140.9|8134.9|24
1640096700000|2021-12-21 14:25:00|8140.4|8134.4|8139.9|8133.9|8141.4|8135.4|8138.9|8132.9|17
1640097000000|2021-12-21 14:30:00|8140.4|8134.4|8178.9|8172.9|8180.9|8174.9|8136.9|8130.9|1178
1640097300000|2021-12-21 14:35:00|8177.9|8171.9|8200.4|8194.4|8201.9|8195.9|8177.4|8171.4|910
1640097600000|2021-12-21 14:40:00|8199.9|8193.9|8182.9|8176.9|8201.4|8195.4|8175.9|8169.9|620
1640097900000|2021-12-21 14:45:00|8181.9|8175.9|8180.9|8174.9|8184.4|8178.4|8169.9|8163.9|448
1640098200000|2021-12-21 14:50:00|8180.4|8174.4|8168.9|8162.9|8182.9|8176.9|8165.9|8159.9|470
1640098500000|2021-12-21 14:55:00|8167.9|8161.9|8170.9|8164.9|8178.4|8172.4|8166.9|8160.9|221
1640098800000|2021-12-21 15:00:00|8170.4|8164.4|8187.4|8181.4|8189.9|8183.9|8170.4|8164.4|436
1640099100000|2021-12-21 15:05:00|8186.9|8180.9|8190.9|8184.9|8196.9|8190.9|8184.9|8178.9|344
1640099400000|2021-12-21 15:10:00|8189.9|8183.9|8203.4|8197.4|8204.9|8198.9|8187.4|8181.4|406
1640099700000|2021-12-21 15:15:00|8202.9|8196.9|8203.9|8197.9|8209.4|8203.4|8201.9|8195.9|286
1640100000000|2021-12-21 15:20:00|8204.4|8198.4|8194.4|8188.4|8204.9|8198.9|8192.9|8186.9|215
1640100300000|2021-12-21 15:25:00|8193.9|8187.9|8186.9|8180.9|8194.9|8188.9|8181.4|8175.4|149
1640100600000|2021-12-21 15:30:00|8186.4|8180.4|8180.9|8174.9|8192.9|8186.9|8180.9|8174.9|84
1640100900000|2021-12-21 15:35:00|8181.4|8175.4|8191.9|8185.9|8191.9|8185.9|8181.4|8175.4|175
1640101200000|2021-12-21 15:40:00|8191.4|8185.4|8198.9|8192.9|8198.9|8192.9|8187.4|8181.4|189
1640101500000|2021-12-21 15:45:00|8198.4|8192.4|8201.4|8195.4|8203.9|8197.9|8192.4|8186.4|174
1640101800000|2021-12-21 15:50:00|8201.9|8195.9|8206.4|8200.4|8207.4|8201.4|8198.9|8192.9|178
1640102100000|2021-12-21 15:55:00|8205.9|8199.9|8208.4|8202.4|8208.9|8202.9|8205.9|8199.9|137
1640102400000|2021-12-21 16:00:00|8207.4|8201.4|8208.4|8202.4|8209.4|8203.4|8201.4|8195.4|151
1640102700000|2021-12-21 16:05:00|8209.4|8203.4|8216.4|8210.4|8216.4|8210.4|8208.4|8202.4|222
1640103000000|2021-12-21 16:10:00|8215.4|8209.4|8214.4|8208.4|8216.4|8210.4|8211.4|8205.4|182
1640103300000|2021-12-21 16:15:00|8213.4|8207.4|8212.4|8206.4|8219.4|8213.4|8211.4|8205.4|291
1640103600000|2021-12-21 16:20:00|8213.4|8207.4|8209.4|8203.4|8216.4|8210.4|8209.4|8203.4|263
1640103900000|2021-12-21 16:25:00|8210.4|8204.4|8208.4|8202.4|8211.4|8205.4|8204.4|8198.4|367
1640104200000|2021-12-21 16:30:00|8209.4|8203.4|8206.4|8200.4|8211.4|8205.4|8202.4|8196.4|671
1640104500000|2021-12-21 16:35:00|8207.4|8201.4|8218.4|8212.4|8218.4|8212.4|8205.4|8199.4|308
1640104800000|2021-12-21 16:40:00|8219.4|8213.4|8222.4|8216.4|8224.4|8218.4|8216.4|8210.4|204
1640105100000|2021-12-21 16:45:00|8223.4|8217.4|8222.4|8216.4|8226.4|8220.4|8222.4|8216.4|181
1640105400000|2021-12-21 16:50:00|8224.4|8218.4|8225.4|8219.4|8225.4|8219.4|8222.4|8216.4|123
1640105700000|2021-12-21 16:55:00|8226.4|8220.4|8223.4|8217.4|8226.4|8220.4|8217.4|8211.4|125
1640106000000|2021-12-21 17:00:00|8224.4|8218.4|8221.4|8215.4|8226.4|8220.4|8220.4|8214.4|87
1640106300000|2021-12-21 17:05:00|8220.4|8214.4|8223.4|8217.4|8224.4|8218.4|8217.4|8211.4|92
1640106600000|2021-12-21 17:10:00|8222.4|8216.4|8227.4|8221.4|8229.4|8223.4|8222.4|8216.4|184
1640106900000|2021-12-21 17:15:00|8226.4|8220.4|8218.4|8212.4|8227.4|8221.4|8216.4|8210.4|434
1640107200000|2021-12-21 17:20:00|8217.4|8211.4|8217.4|8211.4|8219.4|8213.4|8212.4|8206.4|147
1640107500000|2021-12-21 17:25:00|8216.4|8210.4|8220.4|8214.4|8224.4|8218.4|8216.4|8210.4|105
1640107800000|2021-12-21 17:30:00|8221.4|8215.4|8221.4|8215.4|8225.4|8219.4|8219.4|8213.4|120
1640108100000|2021-12-21 17:35:00|8222.4|8216.4|8230.4|8224.4|8230.4|8224.4|8219.4|8213.4|157
1640108400000|2021-12-21 17:40:00|8229.4|8223.4|8229.4|8223.4|8231.4|8225.4|8228.4|8222.4|104
1640108700000|2021-12-21 17:45:00|8230.4|8224.4|8228.4|8222.4|8232.4|8226.4|8228.4|8222.4|55
1640109000000|2021-12-21 17:50:00|8229.4|8223.4|8234.4|8228.4|8235.4|8229.4|8228.4|8222.4|78
1640109300000|2021-12-21 17:55:00|8233.4|8227.4|8234.4|8228.4|8236.4|8230.4|8231.4|8225.4|69
1640109600000|2021-12-21 18:00:00|8232.4|8226.4|8233.4|8227.4|8236.4|8230.4|8232.4|8226.4|70
1640109900000|2021-12-21 18:05:00|8234.4|8228.4|8236.4|8230.4|8236.4|8230.4|8232.4|8226.4|70
1640110200000|2021-12-21 18:10:00|8235.4|8229.4|8233.4|8227.4|8235.4|8229.4|8230.4|8224.4|79
1640110500000|2021-12-21 18:15:00|8232.4|8226.4|8233.4|8227.4|8233.4|8227.4|8229.4|8223.4|70
1640110800000|2021-12-21 18:20:00|8234.4|8228.4|8237.4|8231.4|8237.4|8231.4|8233.4|8227.4|93
1640111100000|2021-12-21 18:25:00|8236.4|8230.4|8239.4|8233.4|8239.4|8233.4|8235.4|8229.4|101
1640111400000|2021-12-21 18:30:00|8238.4|8232.4|8239.4|8233.4|8240.4|8234.4|8237.4|8231.4|80
1640111700000|2021-12-21 18:35:00|8240.4|8234.4|8242.4|8236.4|8243.4|8237.4|8240.4|8234.4|139
1640112000000|2021-12-21 18:40:00|8243.4|8237.4|8241.4|8235.4|8243.4|8237.4|8241.4|8235.4|52
1640112300000|2021-12-21 18:45:00|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|8239.4|8233.4|114
1640112600000|2021-12-21 18:50:00|8241.4|8235.4|8240.4|8234.4|8241.4|8235.4|8237.4|8231.4|92
1640112900000|2021-12-21 18:55:00|8239.4|8233.4|8248.1|8224.7|8248.1|8239.4|8234.4|8224.6|137
1640113200000|2021-12-21 19:00:00|8248.2|8224.8|8252.7|8229.3|8254.1|8230.7|8247.2|8223.8|0
1640113500000|2021-12-21 19:05:00|8252.5|8229.1|8252.4|8229|8253.9|8230.5|8250.7|8227.3|0
1640113800000|2021-12-21 19:10:00|8252.5|8229.1|8252.4|8229|8254.4|8231|8252.2|8228.8|0
1640114100000|2021-12-21 19:15:00|8252.5|8229.1|8253.4|8230|8255.3|8231.9|8252.2|8228.8|0
1640114400000|2021-12-21 19:20:00|8253.5|8230.1|8250.3|8226.9|8253.5|8230.1|8250.1|8226.7|0
1640114700000|2021-12-21 19:25:00|8250.4|8227|8255.2|8231.8|8255.4|8232|8250.3|8226.9|0
1640115000000|2021-12-21 19:30:00|8255.3|8231.9|8255.8|8232.4|8257.5|8234.1|8254.4|8231|0
1640115300000|2021-12-21 19:35:00|8255.9|8232.5|8248.6|8225.2|8255.9|8232.5|8248.5|8225.1|0
1640115600000|2021-12-21 19:40:00|8248.8|8225.4|8248|8224.6|8251.1|8227.7|8247.1|8223.7|0
1640115900000|2021-12-21 19:45:00|8248.1|8224.7|8252.9|8229.5|8254.2|8230.8|8246.3|8222.9|0
1640116200000|2021-12-21 19:50:00|8253|8229.6|8254.7|8231.3|8254.9|8231.5|8252.9|8229.5|0
1640116500000|2021-12-21 19:55:00|8254.6|8231.2|8256.9|8233.5|8256.9|8233.5|8254.4|8231|0
1640116800000|2021-12-21 20:00:00|8256.8|8233.4|8260.6|8237.2|8261.1|8237.7|8255.8|8232.4|0
1640117100000|2021-12-21 20:05:00|8260.5|8237.1|8264.6|8241.2|8264.9|8241.5|8258|8234.6|0
1640117400000|2021-12-21 20:10:00|8263.9|8240.5|8266.2|8242.8|8268.8|8245.4|8263.7|8240.3|0
1640117700000|2021-12-21 20:15:00|8266.3|8242.9|8264.7|8241.3|8266.7|8243.3|8263.7|8240.3|0
1640118000000|2021-12-21 20:20:00|8264.6|8241.2|8260.2|8236.8|8264.7|8241.3|8258.9|8235.5|0
1640118300000|2021-12-21 20:25:00|8260.3|8236.9|8262.9|8239.5|8264.5|8241.1|8259.4|8236|0
1640118600000|2021-12-21 20:30:00|8262.7|8239.3|8264.2|8240.8|8265.6|8242.2|8262.3|8238.9|0
1640118900000|2021-12-21 20:35:00|8264.1|8240.7|8260.8|8237.4|8265.7|8242.3|8259.8|8236.4|0
1640119200000|2021-12-21 20:40:00|8260.7|8237.3|8254.9|8231.5|8260.8|8237.4|8254.7|8231.3|0
1640119500000|2021-12-21 20:45:00|8254.8|8231.4|8249.8|8226.4|8255|8231.6|8249.7|8226.3|0
1640119800000|2021-12-21 20:50:00|8250.1|8226.7|8275|8251.6|8275.4|8252|8250.1|8226.7|0
1640120100000|2021-12-21 20:55:00|8275.1|8251.7|8274|8250.6|8278.1|8254.7|8269.9|8246.5|0
1640120400000|2021-12-21 21:00:00|8274.4|8251|8272.3|8248.9|8274.4|8251|8267.6|8244.2|0
1640120700000|2021-12-21 21:05:00|8272.6|8249.2|8280.5|8257.1|8281.3|8257.9|8272.6|8249.2|0
1640121000000|2021-12-21 21:10:00|8280.2|8256.8|8279.1|8255.7|8280.2|8256.8|8278.8|8255.4|0
1640121300000|2021-12-21 21:15:00|8278.8|8255.4|8285.1|8261.7|8285.3|8261.9|8278.8|8255.4|0
1640121600000|2021-12-21 21:20:00|8285.4|8262|8287.9|8264.5|8287.9|8264.5|8284.3|8260.9|0
1640121900000|2021-12-21 21:25:00|8287.7|8264.3|8287|8263.6|8287.7|8264.3|8286.8|8263.4|0
1640122200000|2021-12-21 21:30:00|8287.3|8263.9|8287.3|8263.9|8287.7|8264.3|8286.6|8263.2|0
1640122500000|2021-12-21 21:35:00|8287|8263.6|8287.3|8263.9|8287.3|8263.9|8287|8263.6|0
1640122800000|2021-12-21 21:40:00|8287.7|8264.3|8287.7|8264.3|8287.7|8264.3|8287.3|8263.9|0
1640123100000|2021-12-21 21:45:00|8287.3|8263.9|8287.2|8263.8|8288|8264.6|8286.8|8263.4|0
1640123400000|2021-12-21 21:50:00|8286.8|8263.4|8287.5|8264.1|8287.9|8264.5|8286.8|8263.4|0
1640123700000|2021-12-21 21:55:00|8287.2|8263.8|8285.9|8262.5|8287.9|8264.5|8285.4|8262|0
1640124000000|2021-12-21 22:00:00|8286.2|8262.8|8286.7|8263.3|8286.9|8263.5|8286|8262.6|0
1640124300000|2021-12-21 22:05:00|8286.4|8263|8286.6|8263.2|8286.6|8263.2|8286|8262.6|0
1640124600000|2021-12-21 22:10:00|8286.2|8262.8|8286|8262.6|8286.2|8262.8|8285.8|8262.4|0
1640124900000|2021-12-21 22:15:00|8286.1|8262.7|8285.8|8262.4|8286.1|8262.7|8285.7|8262.3|0
1640125200000|2021-12-21 22:20:00|8285.7|8262.3|8289.8|8266.4|8289.8|8266.4|8285.1|8261.7|0
1640125500000|2021-12-21 22:25:00|8294.1|8270.7|8299.1|8275.7|8299.1|8275.7|8294.1|8270.7|0
1640125800000|2021-12-21 22:30:00|8299.2|8275.8|8299.3|8275.9|8299.4|8276|8299.1|8275.7|0
1640126100000|2021-12-21 22:35:00|8299.4|8276|8307.7|8284.3|8308.3|8284.9|8299.4|8276|0
1640126400000|2021-12-21 22:40:00|8307.8|8284.4|8307|8283.6|8308.2|8284.8|8306.9|8283.5|0
1640126700000|2021-12-21 22:45:00|8306.8|8283.4|8306.4|8283|8306.8|8283.4|8306.4|8283|0
1640127000000|2021-12-21 22:50:00|8306.5|8283.1|8306.6|8283.2|8306.6|8283.2|8306.5|8283.1|0
1640127300000|2021-12-21 22:55:00|8306.7|8283.3|8315.3|8291.9|8315.3|8291.9|8304.8|8281.4|0
1640127600000|2021-12-21 23:00:00|8315.4|8292|8324.2|8300.8|8326.9|8303.5|8312.5|8289.1|0
1640127900000|2021-12-21 23:05:00|8323.9|8300.5|8323.7|8300.3|8325.7|8302.3|8322.5|8299.1|0
1640128200000|2021-12-21 23:10:00|8324.4|8301|8322.3|8298.9|8324.4|8301|8321.9|8298.5|0
1640128500000|2021-12-21 23:15:00|8321.9|8298.5|8318.1|8294.7|8322.3|8298.9|8318.1|8294.7|0
1640128800000|2021-12-21 23:20:00|8318.8|8295.4|8320.2|8296.8|8320.6|8297.2|8318.5|8295.1|0
1640129100000|2021-12-21 23:25:00|8320|8296.6|8318.8|8295.4|8320.2|8296.8|8318.4|8295|0
1640129400000|2021-12-21 23:30:00|8319.3|8295.9|8321.3|8297.9|8321.3|8297.9|8317|8293.6|0
1640129700000|2021-12-21 23:35:00|8321.1|8297.7|8323|8299.6|8323.4|8300|8318.9|8295.5|0
1640130000000|2021-12-21 23:40:00|8322.7|8299.3|8328.6|8305.2|8333.1|8309.7|8322.7|8299.3|0
1640130300000|2021-12-21 23:45:00|8328.3|8304.9|8327.3|8303.9|8329.6|8306.2|8326.8|8303.4|0
1640130600000|2021-12-21 23:50:00|8326.9|8303.5|8327|8303.6|8328|8304.6|8325.6|8302.2|0
1640130900000|2021-12-21 23:55:00|8326.9|8303.5|8327.4|8304|8328.1|8304.7|8326.3|8302.9|0
1640131200000|2021-12-22 00:00:00|8327.7|8304.3|8329.5|8306.1|8330.6|8307.2|8325.6|8302.2|0
1640131500000|2021-12-22 00:05:00|8329.2|8305.8|8327.7|8304.3|8330.2|8306.8|8327|8303.6|0
1640131800000|2021-12-22 00:10:00|8328.1|8304.7|8327.8|8304.4|8329.2|8305.8|8327.3|8303.9|0
1640132100000|2021-12-22 00:15:00|8327.4|8304|8323.1|8299.7|8327.8|8304.4|8323.1|8299.7|0
1640132400000|2021-12-22 00:20:00|8323.2|8299.8|8304.4|8281|8323.5|8300.1|8299.4|8276|0
1640132700000|2021-12-22 00:25:00|8304.5|8281.1|8309.5|8286.1|8311.2|8287.8|8304.3|8280.9|0
1640133000000|2021-12-22 00:30:00|8309.7|8286.3|8308.8|8285.4|8310.2|8286.8|8307.1|8283.7|0
1640133300000|2021-12-22 00:35:00|8308.7|8285.3|8308.3|8284.9|8309.8|8286.4|8307.3|8283.9|0
1640133600000|2021-12-22 00:40:00|8308|8284.6|8308.8|8285.4|8309.7|8286.3|8307.4|8284|0
1640133900000|2021-12-22 00:45:00|8308.9|8285.5|8296.3|8272.9|8309.4|8286|8295.9|8272.5|0
1640134200000|2021-12-22 00:50:00|8296.4|8273|8288.3|8264.9|8298.3|8274.9|8288.3|8264.9|0
1640134500000|2021-12-22 00:55:00|8288.4|8265|8310.8|8287.4|8312.5|8289.1|8288.4|8265|0
1640134800000|2021-12-22 01:00:00|8310.5|8287.1|8315.7|8292.3|8315.7|8292.3|8310.4|8287|0
1640135100000|2021-12-22 01:05:00|8315.6|8292.2|8274.2|8250.8|8319.2|8295.8|8273.9|8250.5|0
1640135400000|2021-12-22 01:10:00|8274.3|8250.9|8274.2|8250.8|8275.6|8252.2|8273.8|8250.4|0
1640135700000|2021-12-22 01:15:00|8273.5|8250.1|8240.4|8234.4|8273.5|8250.1|8235.4|8229.4|1831
1640136000000|2021-12-22 01:20:00|8241.4|8235.4|8234.4|8228.4|8246.4|8240.4|8234.4|8228.4|687
1640136300000|2021-12-22 01:25:00|8235.4|8229.4|8227.4|8221.4|8236.4|8230.4|8227.4|8221.4|480
1640136600000|2021-12-22 01:30:00|8226.4|8220.4|8253.4|8247.4|8253.4|8247.4|8226.4|8220.4|3893
1640136900000|2021-12-22 01:35:00|8252.4|8246.4|8269.4|8263.4|8276.4|8270.4|8228.4|8222.4|3023
1640137200000|2021-12-22 01:40:00|8270.4|8264.4|8245.4|8239.4|8275.4|8269.4|8239.4|8233.4|2394
1640137500000|2021-12-22 01:45:00|8243.4|8237.4|8226.4|8220.4|8243.4|8237.4|8219.4|8213.4|1448
1640137800000|2021-12-22 01:50:00|8224.4|8218.4|8227.4|8221.4|8230.4|8224.4|8215.4|8209.4|1109
1640138100000|2021-12-22 01:55:00|8229.4|8223.4|8221.4|8215.4|8238.4|8232.4|8218.4|8212.4|1047
1640138400000|2021-12-22 02:00:00|8222.4|8216.4|8241.4|8235.4|8241.4|8235.4|8222.4|8216.4|987
1640138700000|2021-12-22 02:05:00|8240.4|8234.4|8225.4|8219.4|8241.4|8235.4|8216.4|8210.4|666
1640139000000|2021-12-22 02:10:00|8226.4|8220.4|8226.4|8220.4|8239.4|8233.4|8226.4|8220.4|803
1640139300000|2021-12-22 02:15:00|8227.4|8221.4|8227.4|8221.4|8238.4|8232.4|8224.4|8218.4|801
1640139600000|2021-12-22 02:20:00|8226.4|8220.4|8231.4|8225.4|8242.4|8236.4|8226.4|8220.4|459
1640139900000|2021-12-22 02:25:00|8234.4|8228.4|8244.4|8238.4|8245.4|8239.4|8227.4|8221.4|487
1640140200000|2021-12-22 02:30:00|8245.4|8239.4|8254.4|8248.4|8259.4|8253.4|8245.4|8239.4|1455
1640140500000|2021-12-22 02:35:00|8255.4|8249.4|8250.4|8244.4|8260.4|8254.4|8244.4|8238.4|569
1640140800000|2021-12-22 02:40:00|8249.4|8243.4|8228.4|8222.4|8249.4|8243.4|8227.4|8221.4|603
1640141100000|2021-12-22 02:45:00|8226.4|8220.4|8214.4|8208.4|8226.4|8220.4|8214.4|8208.4|785
1640141400000|2021-12-22 02:50:00|8211.4|8205.4|8194.4|8188.4|8211.4|8205.4|8194.4|8188.4|2071
1640141700000|2021-12-22 02:55:00|8195.4|8189.4|8204.4|8198.4|8205.4|8199.4|8191.4|8185.4|480
1640142000000|2021-12-22 03:00:00|8203.4|8197.4|8188.4|8182.4|8203.4|8197.4|8187.4|8181.4|631
1640142300000|2021-12-22 03:05:00|8189.4|8183.4|8195.4|8189.4|8201.4|8195.4|8187.4|8181.4|483
1640142600000|2021-12-22 03:10:00|8193.4|8187.4|8207.4|8201.4|8207.4|8201.4|8191.4|8185.4|433
1640142900000|2021-12-22 03:15:00|8206.4|8200.4|8203.4|8197.4|8212.4|8206.4|8201.4|8195.4|418
1640143200000|2021-12-22 03:20:00|8205.4|8199.4|8205.4|8199.4|8211.4|8205.4|8201.4|8195.4|268
1640143500000|2021-12-22 03:25:00|8207.4|8201.4|8208.4|8202.4|8212.4|8206.4|8206.4|8200.4|444
1640143800000|2021-12-22 03:30:00|8209.4|8203.4|8214.4|8208.4|8219.4|8213.4|8209.4|8203.4|418
1640144100000|2021-12-22 03:35:00|8215.4|8209.4|8211.4|8205.4|8220.4|8214.4|8209.4|8203.4|405
1640144400000|2021-12-22 03:40:00|8210.4|8204.4|8209.4|8203.4|8213.4|8207.4|8208.4|8202.4|224
1640144700000|2021-12-22 03:45:00|8210.4|8204.4|8205.4|8199.4|8211.4|8205.4|8200.4|8194.4|728
1640145000000|2021-12-22 03:50:00|8206.4|8200.4|8200.4|8194.4|8207.4|8201.4|8198.4|8192.4|282
1640145300000|2021-12-22 03:55:00|8201.4|8195.4|8192.4|8186.4|8202.4|8196.4|8190.4|8184.4|434
1640145600000|2021-12-22 04:00:00|8201.4|8178|8202.4|8179|8202.6|8179.2|8201.4|8178|0
1640145900000|2021-12-22 04:05:00|8202.6|8179.2|8203.3|8179.9|8205|8181.6|8202.6|8179.2|0
1640146200000|2021-12-22 04:10:00|8203.5|8180.1|8206.9|8183.5|8207.6|8184.2|8202.2|8178.8|0
1640146500000|2021-12-22 04:15:00|8207.1|8183.7|8206.9|8183.5|8207.3|8183.9|8206.2|8182.8|0
1640146800000|2021-12-22 04:20:00|8206.8|8183.4|8206.6|8183.2|8206.8|8183.4|8205.9|8182.5|0
1640147100000|2021-12-22 04:25:00|8206.5|8183.1|8205.4|8182|8207.1|8183.7|8205.4|8182|0
1640147400000|2021-12-22 04:30:00|8205.3|8181.9|8206|8182.6|8206|8182.6|8204.8|8181.4|0
1640147700000|2021-12-22 04:35:00|8205.9|8182.5|8206.7|8183.3|8206.9|8183.5|8205.9|8182.5|0
1640148000000|2021-12-22 04:40:00|8206.6|8183.2|8205.8|8182.4|8206.7|8183.3|8205.3|8181.9|0
1640148300000|2021-12-22 04:45:00|8206|8182.6|8207.1|8183.7|8207.1|8183.7|8206|8182.6|0
1640148600000|2021-12-22 04:50:00|8207.2|8183.8|8206.8|8183.4|8207.2|8183.8|8206.1|8182.7|0
1640148900000|2021-12-22 04:55:00|8206.7|8183.3|8205.9|8182.5|8207.1|8183.7|8205.7|8182.3|0
1640149200000|2021-12-22 05:00:00|8206.3|8182.9|8187.4|8181.4|8206.3|8186.4|8179.4|8173.4|920
1640149500000|2021-12-22 05:05:00|8186.4|8180.4|8167.4|8161.4|8186.4|8180.4|8160.4|8154.4|1922
1640149800000|2021-12-22 05:10:00|8166.4|8160.4|8179.4|8173.4|8181.4|8175.4|8166.4|8160.4|671
1640150100000|2021-12-22 05:15:00|8180.4|8174.4|8178.4|8172.4|8184.4|8178.4|8175.4|8169.4|496
1640150400000|2021-12-22 05:20:00|8179.4|8173.4|8182.4|8176.4|8182.4|8176.4|8172.4|8166.4|406
1640150700000|2021-12-22 05:25:00|8183.4|8177.4|8188.4|8182.4|8189.4|8183.4|8178.4|8172.4|506
1640151000000|2021-12-22 05:30:00|8189.4|8183.4|8202.4|8196.4|8202.4|8196.4|8189.4|8183.4|646
1640151300000|2021-12-22 05:35:00|8201.4|8195.4|8198.4|8192.4|8204.4|8198.4|8194.4|8188.4|499
1640151600000|2021-12-22 05:40:00|8200.4|8194.4|8195.4|8189.4|8200.4|8194.4|8194.4|8188.4|367
1640151900000|2021-12-22 05:45:00|8194.4|8188.4|8196.4|8190.4|8198.4|8192.4|8193.4|8187.4|417
1640152200000|2021-12-22 05:50:00|8197.4|8191.4|8195.4|8189.4|8205.4|8199.4|8195.4|8189.4|451
1640152500000|2021-12-22 05:55:00|8194.4|8188.4|8190.4|8184.4|8196.4|8190.4|8188.4|8182.4|472
1640152800000|2021-12-22 06:00:00|8191.4|8185.4|8178.4|8172.4|8192.4|8186.4|8176.4|8170.4|590
1640153100000|2021-12-22 06:05:00|8179.4|8173.4|8172.4|8166.4|8180.4|8174.4|8172.4|8166.4|459
1640153400000|2021-12-22 06:10:00|8171.4|8165.4|8168.4|8162.4|8176.4|8170.4|8168.4|8162.4|516
1640153700000|2021-12-22 06:15:00|8170.4|8164.4|8178.4|8172.4|8178.4|8172.4|8164.4|8158.4|590
1640154000000|2021-12-22 06:20:00|8177.4|8171.4|8184.4|8178.4|8186.4|8180.4|8175.4|8169.4|1457
1640154300000|2021-12-22 06:25:00|8183.4|8177.4|8189.4|8183.4|8189.4|8183.4|8179.4|8173.4|859
1640154600000|2021-12-22 06:30:00|8190.4|8184.4|8184.4|8178.4|8192.4|8186.4|8184.4|8178.4|479
1640154900000|2021-12-22 06:35:00|8183.4|8177.4|8176.4|8170.4|8183.4|8177.4|8174.4|8168.4|560
1640155200000|2021-12-22 06:40:00|8177.4|8171.4|8179.4|8173.4|8180.4|8174.4|8176.4|8170.4|630
1640155500000|2021-12-22 06:45:00|8180.4|8174.4|8174.4|8168.4|8183.4|8177.4|8171.4|8165.4|393
1640155800000|2021-12-22 06:50:00|8175.4|8169.4|8178.4|8172.4|8180.4|8174.4|8172.4|8166.4|381
1640156100000|2021-12-22 06:55:00|8177.4|8171.4|8170.4|8164.4|8177.4|8171.4|8166.4|8160.4|461
1640156400000|2021-12-22 07:00:00|8171.4|8165.4|8180.4|8174.4|8181.4|8175.4|8169.4|8163.4|689
1640156700000|2021-12-22 07:05:00|8179.4|8173.4|8178.4|8172.4|8185.4|8179.4|8174.4|8168.4|495
1640157000000|2021-12-22 07:10:00|8179.4|8173.4|8185.4|8179.4|8188.4|8182.4|8178.4|8172.4|510
1640157300000|2021-12-22 07:15:00|8184.4|8178.4|8185.4|8179.4|8187.4|8181.4|8182.4|8176.4|419
1640157600000|2021-12-22 07:20:00|8184.4|8178.4|8186.4|8180.4|8194.4|8188.4|8182.4|8176.4|666
1640157900000|2021-12-22 07:25:00|8187.4|8181.4|8184.4|8178.4|8188.4|8182.4|8181.4|8175.4|365
1640158200000|2021-12-22 07:30:00|8185.4|8179.4|8186.4|8180.4|8189.4|8183.4|8183.4|8177.4|509
1640158500000|2021-12-22 07:35:00|8187.4|8181.4|8178.4|8172.4|8187.4|8181.4|8176.4|8170.4|2226
1640158800000|2021-12-22 07:40:00|8179.4|8173.4|8187.4|8181.4|8188.4|8182.4|8178.4|8172.4|2088
1640159100000|2021-12-22 07:45:00|8188.4|8182.4|8193.4|8187.4|8193.4|8187.4|8183.4|8177.4|1068
1640159400000|2021-12-22 07:50:00|8194.4|8188.4|8198.4|8192.4|8201.4|8195.4|8192.4|8186.4|978
1640159700000|2021-12-22 07:55:00|8197.4|8191.4|8198.4|8192.4|8205.4|8199.4|8195.4|8189.4|2040
1640160000000|2021-12-22 08:00:00|8199.4|8193.4|8201.4|8195.4|8205.4|8199.4|8197.4|8191.4|1891
1640160300000|2021-12-22 08:05:00|8202.4|8196.4|8198.4|8192.4|8207.4|8201.4|8197.4|8191.4|2229
1640160600000|2021-12-22 08:10:00|8199.4|8193.4|8207.4|8201.4|8212.4|8206.4|8199.4|8193.4|1357
1640160900000|2021-12-22 08:15:00|8208.4|8202.4|8199.4|8193.4|8208.4|8202.4|8195.4|8189.4|1216
1640161200000|2021-12-22 08:20:00|8200.4|8194.4|8193.4|8187.4|8200.4|8194.4|8191.4|8185.4|708
1640161500000|2021-12-22 08:25:00|8192.4|8186.4|8199.4|8193.4|8202.4|8196.4|8188.4|8182.4|1217
1640161800000|2021-12-22 08:30:00|8209.9|8186.5|8205.6|8182.2|8211.1|8187.7|8200|8176.6|1
1640162100000|2021-12-22 08:35:00|8205.4|8182|8199.6|8176.2|8205.9|8182.5|8199|8175.6|0
1640162400000|2021-12-22 08:40:00|8199.3|8175.9|8202.5|8179.1|8207.1|8183.7|8197.1|8173.7|0
1640162700000|2021-12-22 08:45:00|8202.4|8179|8212.6|8189.2|8213.3|8189.9|8201.4|8178|0
1640163000000|2021-12-22 08:50:00|8212.8|8189.4|8210.9|8187.5|8214.5|8191.1|8208.7|8185.3|0
1640163300000|2021-12-22 08:55:00|8210.4|8187|8211.3|8187.9|8213.7|8190.3|8210.2|8186.8|0
1640163600000|2021-12-22 09:00:00|8211.5|8188.1|8209.2|8185.8|8212.5|8189.1|8206.9|8183.5|0
1640163900000|2021-12-22 09:05:00|8209|8185.6|8205.5|8182.1|8209|8185.6|8204.4|8181|0
1640164200000|2021-12-22 09:10:00|8206|8182.6|8210.8|8187.4|8211.4|8188|8202.5|8179.1|0
1640164500000|2021-12-22 09:15:00|8210.9|8187.5|8208.4|8202.4|8210.9|8204.4|8201.4|8187.5|376
1640164800000|2021-12-22 09:20:00|8206.4|8200.4|8209.4|8203.4|8209.4|8203.4|8203.4|8197.4|105
1640165100000|2021-12-22 09:25:00|8207.4|8201.4|8205.4|8199.4|8209.4|8203.4|8204.4|8198.4|57
1640165400000|2021-12-22 09:30:00|8204.4|8198.4|8206.4|8200.4|8207.4|8201.4|8203.4|8197.4|164
1640165700000|2021-12-22 09:35:00|8207.4|8201.4|8203.4|8197.4|8208.4|8202.4|8203.4|8197.4|272
1640166000000|2021-12-22 09:40:00|8202.4|8196.4|8200.4|8194.4|8202.4|8196.4|8199.4|8193.4|72
1640166300000|2021-12-22 09:45:00|8199.4|8193.4|8201.4|8195.4|8201.4|8195.4|8197.4|8191.4|232
1640166600000|2021-12-22 09:50:00|8202.4|8196.4|8206.4|8200.4|8206.4|8200.4|8202.4|8196.4|26
1640166900000|2021-12-22 09:55:00|8205.4|8199.4|8206.4|8200.4|8206.4|8200.4|8203.4|8197.4|44
1640167200000|2021-12-22 10:00:00|8205.4|8199.4|8203.4|8197.4|8205.9|8199.9|8202.9|8196.9|46
1640167500000|2021-12-22 10:05:00|8202.9|8196.9|8204.9|8198.9|8204.9|8198.9|8202.9|8196.9|2
1640167800000|2021-12-22 10:10:00|8203.9|8197.9|8203.4|8197.4|8204.9|8198.9|8202.9|8196.9|5
1640168100000|2021-12-22 10:15:00|8203.9|8197.9|8204.9|8198.9|8205.9|8199.9|8202.9|8196.9|9
1640168400000|2021-12-22 10:20:00|8204.4|8198.4|8206.4|8200.4|8207.4|8201.4|8203.9|8197.9|5
1640168700000|2021-12-22 10:25:00|8206.9|8200.9|8205.9|8199.9|8206.9|8200.9|8204.9|8198.9|0
1640169000000|2021-12-22 10:30:00|8206.4|8200.4|8204.4|8198.4|8206.9|8200.9|8203.9|8197.9|7
1640169300000|2021-12-22 10:35:00|8204.9|8198.9|8209.4|8203.4|8209.9|8203.9|8204.4|8198.4|25
1640169600000|2021-12-22 10:40:00|8209.9|8203.9|8212.9|8206.9|8215.4|8209.4|8208.9|8202.9|80
1640169900000|2021-12-22 10:45:00|8212.4|8206.4|8219.4|8213.4|8219.9|8213.9|8211.9|8205.9|31
1640170200000|2021-12-22 10:50:00|8219.9|8213.9|8219.9|8213.9|8221.9|8215.9|8219.4|8213.4|124
1640170500000|2021-12-22 10:55:00|8219.4|8213.4|8218.9|8212.9|8220.4|8214.4|8217.9|8211.9|18
1640170800000|2021-12-22 11:00:00|8218.4|8212.4|8218.9|8212.9|8219.4|8213.4|8217.9|8211.9|33
1640171100000|2021-12-22 11:05:00|8219.9|8213.9|8220.9|8214.9|8220.9|8214.9|8218.4|8212.4|93
1640171400000|2021-12-22 11:10:00|8221.4|8215.4|8220.9|8214.9|8221.9|8215.9|8220.9|8214.9|20
1640171700000|2021-12-22 11:15:00|8221.9|8215.9|8221.9|8215.9|8223.9|8217.9|8221.4|8215.4|35
1640172000000|2021-12-22 11:20:00|8221.4|8215.4|8222.9|8216.9|8222.9|8216.9|8221.4|8215.4|285
1640172300000|2021-12-22 11:25:00|8222.4|8216.4|8219.9|8213.9|8223.9|8217.9|8219.4|8213.4|20
1640172600000|2021-12-22 11:30:00|8219.4|8213.4|8214.9|8208.9|8219.9|8213.9|8214.4|8208.4|29
1640172900000|2021-12-22 11:35:00|8214.4|8208.4|8214.9|8208.9|8215.4|8209.4|8213.9|8207.9|67
1640173200000|2021-12-22 11:40:00|8214.4|8208.4|8213.9|8207.9|8214.9|8208.9|8213.4|8207.4|24
1640173500000|2021-12-22 11:45:00|8214.9|8208.9|8215.9|8209.9|8216.9|8210.9|8214.4|8208.4|23
1640173800000|2021-12-22 11:50:00|8215.4|8209.4|8209.9|8203.9|8215.9|8209.9|8209.9|8203.9|70
1640174100000|2021-12-22 11:55:00|8209.4|8203.4|8212.9|8206.9|8214.9|8208.9|8209.4|8203.4|66
1640174400000|2021-12-22 12:00:00|8213.4|8207.4|8210.4|8204.4|8213.9|8207.9|8209.9|8203.9|42
1640174700000|2021-12-22 12:05:00|8209.9|8203.9|8212.9|8206.9|8214.4|8208.4|8209.9|8203.9|31
1640175000000|2021-12-22 12:10:00|8212.4|8206.4|8214.9|8208.9|8214.9|8208.9|8212.4|8206.4|19
1640175300000|2021-12-22 12:15:00|8214.4|8208.4|8211.9|8205.9|8214.4|8208.4|8211.9|8205.9|241
1640175600000|2021-12-22 12:20:00|8212.4|8206.4|8213.9|8207.9|8213.9|8207.9|8211.9|8205.9|13
1640175900000|2021-12-22 12:25:00|8214.4|8208.4|8210.9|8204.9|8214.4|8208.4|8210.4|8204.4|26
1640176200000|2021-12-22 12:30:00|8210.4|8204.4|8212.9|8206.9|8213.9|8207.9|8210.4|8204.4|19
1640176500000|2021-12-22 12:35:00|8212.4|8206.4|8213.9|8207.9|8215.4|8209.4|8211.9|8205.9|24
1640176800000|2021-12-22 12:40:00|8214.4|8208.4|8213.9|8207.9|8214.4|8208.4|8212.4|8206.4|38
1640177100000|2021-12-22 12:45:00|8213.4|8207.4|8213.9|8207.9|8214.9|8208.9|8212.9|8206.9|6
1640177400000|2021-12-22 12:50:00|8214.4|8208.4|8211.4|8205.4|8214.9|8208.9|8211.4|8205.4|20
1640177700000|2021-12-22 12:55:00|8211.9|8205.9|8210.9|8204.9|8212.9|8206.9|8209.9|8203.9|22
1640178000000|2021-12-22 13:00:00|8211.4|8205.4|8209.9|8203.9|8212.9|8206.9|8208.9|8202.9|27
1640178300000|2021-12-22 13:05:00|8210.4|8204.4|8209.9|8203.9|8210.9|8204.9|8208.9|8202.9|13
1640178600000|2021-12-22 13:10:00|8210.4|8204.4|8213.9|8207.9|8214.9|8208.9|8209.9|8203.9|42
1640178900000|2021-12-22 13:15:00|8213.4|8207.4|8212.9|8206.9|8214.9|8208.9|8211.9|8205.9|54
1640179200000|2021-12-22 13:20:00|8213.4|8207.4|8205.9|8199.9|8213.9|8207.9|8205.4|8199.4|471
1640179500000|2021-12-22 13:25:00|8206.4|8200.4|8205.9|8199.9|8207.9|8201.9|8203.9|8197.9|102
1640179800000|2021-12-22 13:30:00|8205.4|8199.4|8203.9|8197.9|8207.9|8201.9|8202.9|8196.9|57
1640180100000|2021-12-22 13:35:00|8204.4|8198.4|8201.9|8195.9|8205.9|8199.9|8201.4|8195.4|22
1640180400000|2021-12-22 13:40:00|8202.9|8196.9|8199.9|8193.9|8206.4|8200.4|8199.9|8193.9|48
1640180700000|2021-12-22 13:45:00|8200.4|8194.4|8207.9|8201.9|8208.4|8202.4|8200.4|8194.4|32
1640181000000|2021-12-22 13:50:00|8207.4|8201.4|8206.4|8200.4|8208.9|8202.9|8205.9|8199.9|12
1640181300000|2021-12-22 13:55:00|8206.9|8200.9|8209.9|8203.9|8210.4|8204.4|8206.9|8200.9|21
1640181600000|2021-12-22 14:00:00|8209.4|8203.4|8208.9|8202.9|8209.9|8203.9|8206.9|8200.9|107
1640181900000|2021-12-22 14:05:00|8209.9|8203.9|8210.4|8204.4|8211.9|8205.9|8208.9|8202.9|63
1640182200000|2021-12-22 14:10:00|8210.9|8204.9|8209.9|8203.9|8211.4|8205.4|8208.9|8202.9|35
1640182500000|2021-12-22 14:15:00|8209.4|8203.4|8213.4|8207.4|8213.9|8207.9|8209.4|8203.4|29
1640182800000|2021-12-22 14:20:00|8212.9|8206.9|8209.9|8203.9|8213.9|8207.9|8209.4|8203.4|31
1640183100000|2021-12-22 14:25:00|8209.4|8203.4|8200.9|8194.9|8209.9|8203.9|8199.4|8193.4|1443
1640183400000|2021-12-22 14:30:00|8200.4|8194.4|8185.9|8179.9|8201.4|8195.4|8167.9|8161.9|1174
1640183700000|2021-12-22 14:35:00|8186.4|8180.4|8194.4|8188.4|8202.9|8196.9|8176.4|8170.4|457
1640184000000|2021-12-22 14:40:00|8195.4|8189.4|8219.9|8213.9|8221.9|8215.9|8185.4|8179.4|1049
1640184300000|2021-12-22 14:45:00|8219.4|8213.4|8212.4|8206.4|8223.9|8217.9|8208.9|8202.9|541
1640184600000|2021-12-22 14:50:00|8211.9|8205.9|8221.9|8215.9|8222.9|8216.9|8205.4|8199.4|261
1640184900000|2021-12-22 14:55:00|8221.4|8215.4|8222.4|8216.4|8228.9|8222.9|8215.9|8209.9|377
1640185200000|2021-12-22 15:00:00|8223.4|8217.4|8226.9|8220.9|8232.9|8226.9|8222.9|8216.9|290
1640185500000|2021-12-22 15:05:00|8227.4|8221.4|8227.4|8221.4|8231.4|8225.4|8214.9|8208.9|339
1640185800000|2021-12-22 15:10:00|8227.9|8221.9|8234.9|8228.9|8239.4|8233.4|8224.9|8218.9|396
1640186100000|2021-12-22 15:15:00|8235.9|8229.9|8239.9|8233.9|8243.9|8237.9|8232.4|8226.4|309
1640186400000|2021-12-22 15:20:00|8239.4|8233.4|8237.4|8231.4|8241.9|8235.9|8235.9|8229.9|228
1640186700000|2021-12-22 15:25:00|8237.9|8231.9|8227.9|8221.9|8237.9|8231.9|8227.4|8221.4|136
1640187000000|2021-12-22 15:30:00|8228.4|8222.4|8232.9|8226.9|8235.4|8229.4|8227.9|8221.9|157
1640187300000|2021-12-22 15:35:00|8233.4|8227.4|8237.4|8231.4|8239.9|8233.9|8230.9|8224.9|377
1640187600000|2021-12-22 15:40:00|8237.9|8231.9|8229.9|8223.9|8239.4|8233.4|8228.9|8222.9|107
1640187900000|2021-12-22 15:45:00|8228.9|8222.9|8232.9|8226.9|8233.9|8227.9|8228.9|8222.9|95
1640188200000|2021-12-22 15:50:00|8233.4|8227.4|8234.4|8228.4|8236.9|8230.9|8231.4|8225.4|182
1640188500000|2021-12-22 15:55:00|8233.9|8227.9|8238.4|8232.4|8239.4|8233.4|8231.4|8225.4|134
1640188800000|2021-12-22 16:00:00|8237.4|8231.4|8244.4|8238.4|8244.4|8238.4|8236.4|8230.4|178
1640189100000|2021-12-22 16:05:00|8243.4|8237.4|8246.4|8240.4|8246.4|8240.4|8241.4|8235.4|250
1640189400000|2021-12-22 16:10:00|8245.4|8239.4|8246.4|8240.4|8246.4|8240.4|8239.4|8233.4|576
1640189700000|2021-12-22 16:15:00|8245.4|8239.4|8243.4|8237.4|8247.4|8241.4|8241.4|8235.4|96
1640190000000|2021-12-22 16:20:00|8244.4|8238.4|8240.4|8234.4|8244.4|8238.4|8239.4|8233.4|84
1640190300000|2021-12-22 16:25:00|8239.4|8233.4|8242.4|8236.4|8243.4|8237.4|8239.4|8233.4|200
1640190600000|2021-12-22 16:30:00|8241.4|8235.4|8248.4|8242.4|8248.4|8242.4|8240.4|8234.4|174
1640190900000|2021-12-22 16:35:00|8247.4|8241.4|8249.4|8243.4|8250.4|8244.4|8246.4|8240.4|170
1640191200000|2021-12-22 16:40:00|8248.4|8242.4|8246.4|8240.4|8250.4|8244.4|8246.4|8240.4|150
1640191500000|2021-12-22 16:45:00|8247.4|8241.4|8248.4|8242.4|8248.4|8242.4|8245.4|8239.4|213
1640191800000|2021-12-22 16:50:00|8247.4|8241.4|8245.4|8239.4|8248.4|8242.4|8244.4|8238.4|86
1640192100000|2021-12-22 16:55:00|8247.4|8241.4|8246.4|8240.4|8247.4|8241.4|8244.4|8238.4|58
1640192400000|2021-12-22 17:00:00|8247.4|8241.4|8246.4|8240.4|8248.4|8242.4|8245.4|8239.4|83
1640192700000|2021-12-22 17:05:00|8247.4|8241.4|8243.4|8237.4|8247.4|8241.4|8242.4|8236.4|95
1640193000000|2021-12-22 17:10:00|8244.4|8238.4|8237.4|8231.4|8244.4|8238.4|8237.4|8231.4|84
1640193300000|2021-12-22 17:15:00|8238.4|8232.4|8239.4|8233.4|8241.4|8235.4|8237.4|8231.4|90
1640193600000|2021-12-22 17:20:00|8238.4|8232.4|8240.4|8234.4|8242.4|8236.4|8238.4|8232.4|86
1640193900000|2021-12-22 17:25:00|8239.4|8233.4|8243.4|8237.4|8245.4|8239.4|8238.4|8232.4|103
1640194200000|2021-12-22 17:30:00|8244.4|8238.4|8249.4|8243.4|8250.4|8244.4|8244.4|8238.4|26
1640194500000|2021-12-22 17:35:00|8248.4|8242.4|8245.4|8239.4|8250.4|8244.4|8245.4|8239.4|61
1640194800000|2021-12-22 17:40:00|8247.4|8241.4|8247.4|8241.4|8249.4|8243.4|8245.4|8239.4|15
1640195100000|2021-12-22 17:45:00|8248.4|8242.4|8250.4|8244.4|8250.4|8244.4|8248.4|8242.4|81
1640195400000|2021-12-22 17:50:00|8249.4|8243.4|8254.4|8248.4|8255.4|8249.4|8249.4|8243.4|103
1640195700000|2021-12-22 17:55:00|8253.4|8247.4|8254.4|8248.4|8255.4|8249.4|8253.4|8247.4|32
1640196000000|2021-12-22 18:00:00|8253.4|8247.4|8252.4|8246.4|8253.4|8247.4|8250.4|8244.4|1004
1640196300000|2021-12-22 18:05:00|8251.4|8245.4|8249.4|8243.4|8251.4|8245.4|8248.4|8242.4|21
1640196600000|2021-12-22 18:10:00|8248.4|8242.4|8245.4|8239.4|8248.4|8242.4|8244.4|8238.4|47
1640196900000|2021-12-22 18:15:00|8246.4|8240.4|8246.4|8240.4|8247.4|8241.4|8245.4|8239.4|58
1640197200000|2021-12-22 18:20:00|8247.4|8241.4|8248.4|8242.4|8249.4|8243.4|8245.4|8239.4|61
1640197500000|2021-12-22 18:25:00|8247.4|8241.4|8245.4|8239.4|8248.4|8242.4|8245.4|8239.4|12
1640197800000|2021-12-22 18:30:00|8246.4|8240.4|8248.4|8242.4|8248.4|8242.4|8246.4|8240.4|16
1640198100000|2021-12-22 18:35:00|8249.4|8243.4|8242.4|8236.4|8249.4|8243.4|8241.4|8235.4|58
1640198400000|2021-12-22 18:40:00|8243.4|8237.4|8245.4|8239.4|8247.4|8241.4|8243.4|8237.4|40
1640198700000|2021-12-22 18:45:00|8244.4|8238.4|8244.4|8238.4|8247.4|8241.4|8243.4|8237.4|32
1640199000000|2021-12-22 18:50:00|8247.4|8241.4|8246.4|8240.4|8249.4|8243.4|8245.4|8239.4|37
1640199300000|2021-12-22 18:55:00|8245.4|8239.4|8249.6|8226.2|8249.6|8240.4|8239.4|8226.2|92
1640199600000|2021-12-22 19:00:00|8249.7|8226.3|8246|8222.6|8249.7|8226.3|8243.7|8220.3|0
1640199900000|2021-12-22 19:05:00|8246.1|8222.7|8245.5|8222.1|8247.9|8224.5|8242.5|8219.1|0
1640200200000|2021-12-22 19:10:00|8245.6|8222.2|8249|8225.6|8249|8225.6|8244.8|8221.4|0
1640200500000|2021-12-22 19:15:00|8248.9|8225.5|8249.3|8225.9|8250.6|8227.2|8248.8|8225.4|0
1640200800000|2021-12-22 19:20:00|8249.2|8225.8|8249.9|8226.5|8250.5|8227.1|8248.9|8225.5|0
1640201100000|2021-12-22 19:25:00|8250|8226.6|8243.1|8219.7|8250.1|8226.7|8240.6|8217.2|0
1640201400000|2021-12-22 19:30:00|8243.2|8219.8|8251|8227.6|8253.7|8230.3|8243.2|8219.8|0
1640201700000|2021-12-22 19:35:00|8250.9|8227.5|8255.4|8232|8255.4|8232|8250.7|8227.3|0
1640202000000|2021-12-22 19:40:00|8255.3|8231.9|8257.9|8234.5|8259.7|8236.3|8255.1|8231.7|0
1640202300000|2021-12-22 19:45:00|8258|8234.6|8258.9|8235.5|8259.2|8235.8|8257.8|8234.4|0
1640202600000|2021-12-22 19:50:00|8258.8|8235.4|8259.4|8236|8260.8|8237.4|8258.6|8235.2|0
1640202900000|2021-12-22 19:55:00|8259.5|8236.1|8262.5|8239.1|8262.6|8239.2|8257.5|8234.1|0
1640203200000|2021-12-22 20:00:00|8262.6|8239.2|8259.5|8236.1|8262.9|8239.5|8258.6|8235.2|0
1640203500000|2021-12-22 20:05:00|8259.4|8236|8263.1|8239.7|8263.4|8240|8259.4|8236|0
1640203800000|2021-12-22 20:10:00|8263|8239.6|8263.4|8240|8264|8240.6|8261.4|8238|0
1640204100000|2021-12-22 20:15:00|8263.3|8239.9|8260.3|8236.9|8263.6|8240.2|8258.6|8235.2|0
1640204400000|2021-12-22 20:20:00|8260.2|8236.8|8260.3|8236.9|8260.7|8237.3|8256.4|8233|0
1640204700000|2021-12-22 20:25:00|8260.2|8236.8|8260|8236.6|8262.7|8239.3|8259.9|8236.5|0
1640205000000|2021-12-22 20:30:00|8259.9|8236.5|8256.8|8233.4|8263.3|8239.9|8256.8|8233.4|0
1640205300000|2021-12-22 20:35:00|8257.5|8234.1|8263.1|8239.7|8264.3|8240.9|8257.5|8234.1|0
1640205600000|2021-12-22 20:40:00|8263|8239.6|8260.2|8236.8|8263|8239.6|8260.1|8236.7|0
1640205900000|2021-12-22 20:45:00|8260.3|8236.9|8261.3|8237.9|8264.4|8241|8257.9|8234.5|0
1640206200000|2021-12-22 20:50:00|8261.7|8238.3|8270|8246.6|8270.4|8247|8261.7|8238.3|0
1640206500000|2021-12-22 20:55:00|8270.1|8246.7|8265.6|8242.2|8271.2|8247.8|8264.5|8241.1|0
1640206800000|2021-12-22 21:00:00|8265.9|8242.5|8267.4|8244|8267.7|8244.3|8264.9|8241.5|0
1640207100000|2021-12-22 21:05:00|8267.7|8244.3|8269.8|8246.4|8270.5|8247.1|8267.4|8244|0
1640207400000|2021-12-22 21:10:00|8270.2|8246.8|8271.6|8248.2|8272.3|8248.9|8270.2|8246.8|0
1640207700000|2021-12-22 21:15:00|8271.2|8247.8|8271.6|8248.2|8271.9|8248.5|8271.2|8247.8|0
1640208000000|2021-12-22 21:20:00|8271.2|8247.8|8276.4|8253|8276.8|8253.4|8271.2|8247.8|0
1640208300000|2021-12-22 21:25:00|8276.8|8253.4|8276.1|8252.7|8276.8|8253.4|8276.1|8252.7|0
1640208600000|2021-12-22 21:30:00|8275.9|8252.5|8276.1|8252.7|8276.1|8252.7|8275.7|8252.3|0
1640208900000|2021-12-22 21:35:00|8275.7|8252.3|8276.4|8253|8276.4|8253|8275.7|8252.3|0
1640209200000|2021-12-22 21:40:00|8276.1|8252.7|8276.3|8252.9|8276.3|8252.9|8275.7|8252.3|0
1640209500000|2021-12-22 21:45:00|8276.4|8253|8277|8253.6|8277.7|8254.3|8275.9|8252.5|0
1640209800000|2021-12-22 21:50:00|8276.8|8253.4|8276.6|8253.2|8277.7|8254.3|8276.3|8252.9|0
1640210100000|2021-12-22 21:55:00|8277|8253.6|8276.4|8253|8277.7|8254.3|8276.1|8252.7|0
1640210400000|2021-12-22 22:00:00|8276.5|8253.1|8276|8252.6|8276.5|8253.1|8275.9|8252.5|0
1640210700000|2021-12-22 22:05:00|8276.1|8252.7|8276.1|8252.7|8276.2|8252.8|8276.1|8252.7|0
1640211000000|2021-12-22 22:10:00|8276.2|8252.8|8276.3|8252.9|8276.3|8252.9|8276.2|8252.8|0
1640211300000|2021-12-22 22:15:00|8276.2|8252.8|8276.2|8252.8|8276.2|8252.8|8276.2|8252.8|0
1640211600000|2021-12-22 22:20:00|8276.3|8252.9|8276.4|8253|8276.5|8253.1|8276.2|8252.8|0
1640211900000|2021-12-22 22:25:00|8276.2|8252.8|8276.5|8253.1|8276.5|8253.1|8276|8252.6|0
1640212200000|2021-12-22 22:30:00|8276.7|8253.3|8276.6|8253.2|8276.7|8253.3|8276.6|8253.2|0
1640212500000|2021-12-22 22:35:00|8276.5|8253.1|8276.5|8253.1|8276.5|8253.1|8276.2|8252.8|0
1640212800000|2021-12-22 22:40:00|8276.3|8252.9|8276.2|8252.8|8276.4|8253|8276.1|8252.7|0
1640213100000|2021-12-22 22:45:00|8276.3|8252.9|8276.3|8252.9|8276.3|8252.9|8276.2|8252.8|0
1640213400000|2021-12-22 22:50:00|8276.2|8252.8|8276|8252.6|8276.2|8252.8|8275.8|8252.4|0
1640213700000|2021-12-22 22:55:00|8276.5|8253.1|8275.5|8252.1|8276.5|8253.1|8275.5|8252.1|0
1640214000000|2021-12-22 23:00:00|8275.7|8252.3|8279.8|8256.4|8280.8|8257.4|8275.7|8252.3|0
1640214300000|2021-12-22 23:05:00|8279.4|8256|8284.1|8260.7|8285.2|8261.8|8279.1|8255.7|0
1640214600000|2021-12-22 23:10:00|8284.5|8261.1|8291.3|8267.9|8291.3|8267.9|8280.6|8257.2|0
1640214900000|2021-12-22 23:15:00|8291.6|8268.2|8288.5|8265.1|8292|8268.6|8287.5|8264.1|0
1640215200000|2021-12-22 23:20:00|8288.9|8265.5|8287.5|8264.1|8289.4|8266|8287.1|8263.7|0
1640215500000|2021-12-22 23:25:00|8287.8|8264.4|8286.8|8263.4|8288.2|8264.8|8286.1|8262.7|0
1640215800000|2021-12-22 23:30:00|8286.4|8263|8289.2|8265.8|8289.2|8265.8|8286.4|8263|0
1640216100000|2021-12-22 23:35:00|8289.1|8265.7|8289.2|8265.8|8289.6|8266.2|8287.8|8264.4|0
1640216400000|2021-12-22 23:40:00|8288.9|8265.5|8288.5|8265.1|8290|8266.6|8286.8|8263.4|0
1640216700000|2021-12-22 23:45:00|8289.2|8265.8|8281.8|8258.4|8290|8266.6|8281.5|8258.1|0
1640217000000|2021-12-22 23:50:00|8282.2|8258.8|8281.4|8258|8283.3|8259.9|8280.7|8257.3|0
1640217300000|2021-12-22 23:55:00|8281.8|8258.4|8281.8|8258.4|8282.5|8259.1|8280.7|8257.3|0
1640217600000|2021-12-23 00:00:00|8281.1|8257.7|8279.7|8256.3|8282.1|8258.7|8279.4|8256|0
1640217900000|2021-12-23 00:05:00|8280.1|8256.7|8278.3|8254.9|8280.2|8256.8|8278.3|8254.9|0
1640218200000|2021-12-23 00:10:00|8278.5|8255.1|8276.6|8253.2|8279.5|8256.1|8276.6|8253.2|0
1640218500000|2021-12-23 00:15:00|8276.9|8253.5|8277|8253.6|8277.7|8254.3|8275.3|8251.9|0
1640218800000|2021-12-23 00:20:00|8276.5|8253.1|8275.9|8252.5|8277.6|8254.2|8275.1|8251.7|0
1640219100000|2021-12-23 00:25:00|8276.1|8252.7|8277.3|8253.9|8277.6|8254.2|8275.5|8252.1|0
1640219400000|2021-12-23 00:30:00|8277.2|8253.8|8278.5|8255.1|8279.4|8256|8277.2|8253.8|0
1640219700000|2021-12-23 00:35:00|8278.7|8255.3|8279.7|8256.3|8279.9|8256.5|8278.7|8255.3|0
1640220000000|2021-12-23 00:40:00|8279.5|8256.1|8277.7|8254.3|8279.6|8256.2|8277.3|8253.9|0
1640220300000|2021-12-23 00:45:00|8277.5|8254.1|8270|8246.6|8280.5|8257.1|8270|8246.6|0
1640220600000|2021-12-23 00:50:00|8269.9|8246.5|8269.6|8246.2|8270.5|8247.1|8269|8245.6|0
1640220900000|2021-12-23 00:55:00|8269.5|8246.1|8268.5|8245.1|8269.9|8246.5|8267.7|8244.3|0
1640221200000|2021-12-23 01:00:00|8268.7|8245.3|8267|8243.6|8269.4|8246|8265|8241.6|0
1640221500000|2021-12-23 01:05:00|8267.2|8243.8|8258.1|8234.7|8268.4|8245|8258|8234.6|0
1640221800000|2021-12-23 01:10:00|8258|8234.6|8257.2|8233.8|8258.1|8234.7|8256.6|8233.2|0
1640222100000|2021-12-23 01:15:00|8256.8|8233.4|8214.4|8208.4|8256.8|8233.4|8206.4|8200.4|24590
1640222400000|2021-12-23 01:20:00|8213.4|8207.4|8217.4|8211.4|8220.4|8214.4|8209.4|8203.4|1407
1640222700000|2021-12-23 01:25:00|8216.4|8210.4|8218.4|8212.4|8226.4|8220.4|8214.4|8208.4|764
1640223000000|2021-12-23 01:30:00|8216.4|8210.4|8154.4|8148.4|8219.4|8213.4|8149.4|8143.4|6740
1640223300000|2021-12-23 01:35:00|8156.4|8150.4|8171.4|8165.4|8182.4|8176.4|8149.4|8143.4|3051
1640223600000|2021-12-23 01:40:00|8172.4|8166.4|8189.4|8183.4|8195.4|8189.4|8168.4|8162.4|1414
1640223900000|2021-12-23 01:45:00|8188.4|8182.4|8192.4|8186.4|8194.4|8188.4|8173.4|8167.4|4753
1640224200000|2021-12-23 01:50:00|8193.4|8187.4|8214.4|8208.4|8214.4|8208.4|8190.4|8184.4|2449
1640224500000|2021-12-23 01:55:00|8215.4|8209.4|8228.4|8222.4|8235.4|8229.4|8213.4|8207.4|4623
1640224800000|2021-12-23 02:00:00|8227.4|8221.4|8226.4|8220.4|8241.4|8235.4|8222.4|8216.4|2595
1640225100000|2021-12-23 02:05:00|8225.4|8219.4|8247.4|8241.4|8252.4|8246.4|8218.4|8212.4|7406
1640225400000|2021-12-23 02:10:00|8246.4|8240.4|8248.4|8242.4|8261.4|8255.4|8242.4|8236.4|3878
1640225700000|2021-12-23 02:15:00|8246.4|8240.4|8232.4|8226.4|8249.4|8243.4|8229.4|8223.4|880
1640226000000|2021-12-23 02:20:00|8231.4|8225.4|8227.4|8221.4|8233.4|8227.4|8221.4|8215.4|2774
1640226300000|2021-12-23 02:25:00|8226.4|8220.4|8228.4|8222.4|8230.4|8224.4|8219.4|8213.4|3864
1640226600000|2021-12-23 02:30:00|8226.4|8220.4|8222.4|8216.4|8227.4|8221.4|8216.4|8210.4|1062
1640226900000|2021-12-23 02:35:00|8223.4|8217.4|8239.4|8233.4|8240.4|8234.4|8223.4|8217.4|1166
1640227200000|2021-12-23 02:40:00|8238.4|8232.4|8229.4|8223.4|8241.4|8235.4|8227.4|8221.4|390
1640227500000|2021-12-23 02:45:00|8227.4|8221.4|8231.4|8225.4|8239.4|8233.4|8226.4|8220.4|379
1640227800000|2021-12-23 02:50:00|8232.4|8226.4|8225.4|8219.4|8234.4|8228.4|8221.4|8215.4|325
1640228100000|2021-12-23 02:55:00|8226.4|8220.4|8230.4|8224.4|8233.4|8227.4|8222.4|8216.4|713
1640228400000|2021-12-23 03:00:00|8229.4|8223.4|8225.4|8219.4|8235.4|8229.4|8224.4|8218.4|2498
1640228700000|2021-12-23 03:05:00|8224.4|8218.4|8215.4|8209.4|8226.4|8220.4|8215.4|8209.4|394
1640229000000|2021-12-23 03:10:00|8214.4|8208.4|8214.4|8208.4|8224.4|8218.4|8211.4|8205.4|455
1640229300000|2021-12-23 03:15:00|8212.4|8206.4|8210.4|8204.4|8218.4|8212.4|8206.4|8200.4|862
1640229600000|2021-12-23 03:20:00|8209.4|8203.4|8207.4|8201.4|8214.4|8208.4|8202.4|8196.4|523
1640229900000|2021-12-23 03:25:00|8206.4|8200.4|8203.4|8197.4|8211.4|8205.4|8203.4|8197.4|375
1640230200000|2021-12-23 03:30:00|8202.4|8196.4|8197.4|8191.4|8208.4|8202.4|8197.4|8191.4|307
1640230500000|2021-12-23 03:35:00|8198.4|8192.4|8200.4|8194.4|8206.4|8200.4|8195.4|8189.4|406
1640230800000|2021-12-23 03:40:00|8201.4|8195.4|8202.4|8196.4|8203.4|8197.4|8199.4|8193.4|4293
1640231100000|2021-12-23 03:45:00|8200.4|8194.4|8201.4|8195.4|8204.4|8198.4|8200.4|8194.4|227
1640231400000|2021-12-23 03:50:00|8200.4|8194.4|8204.4|8198.4|8205.4|8199.4|8199.4|8193.4|442
1640231700000|2021-12-23 03:55:00|8203.4|8197.4|8203.4|8197.4|8206.4|8200.4|8201.4|8195.4|807
1640232000000|2021-12-23 04:00:00|8212.4|8189|8213|8189.6|8213.2|8189.8|8211.9|8188.5|0
1640232300000|2021-12-23 04:05:00|8212.8|8189.4|8212.2|8188.8|8213|8189.6|8212.2|8188.8|0
1640232600000|2021-12-23 04:10:00|8212.3|8188.9|8212.5|8189.1|8213.2|8189.8|8212.3|8188.9|0
1640232900000|2021-12-23 04:15:00|8212.3|8188.9|8211.9|8188.5|8212.3|8188.9|8211.7|8188.3|0
1640233200000|2021-12-23 04:20:00|8212|8188.6|8212.1|8188.7|8212.7|8189.3|8212|8188.6|0
1640233500000|2021-12-23 04:25:00|8211.9|8188.5|8212.4|8189|8212.5|8189.1|8211.9|8188.5|0
1640233800000|2021-12-23 04:30:00|8212.5|8189.1|8212.7|8189.3|8212.7|8189.3|8212.1|8188.7|0
1640234100000|2021-12-23 04:35:00|8213.2|8189.8|8212.3|8188.9|8213.2|8189.8|8212.3|8188.9|0
1640234400000|2021-12-23 04:40:00|8212.5|8189.1|8212|8188.6|8212.5|8189.1|8211.9|8188.5|0
1640234700000|2021-12-23 04:45:00|8211.9|8188.5|8211.7|8188.3|8211.9|8188.5|8211.5|8188.1|0
1640235000000|2021-12-23 04:50:00|8211.6|8188.2|8211.5|8188.1|8212.2|8188.8|8211.5|8188.1|0
1640235300000|2021-12-23 04:55:00|8211.4|8188|8211.5|8188.1|8211.5|8188.1|8210.7|8187.3|0
1640235600000|2021-12-23 05:00:00|8212|8188.6|8203.4|8197.4|8212|8205.4|8192.4|8186.4|833
1640235900000|2021-12-23 05:05:00|8201.4|8195.4|8206.4|8200.4|8206.4|8200.4|8198.4|8192.4|466
1640236200000|2021-12-23 05:10:00|8207.4|8201.4|8196.4|8190.4|8210.4|8204.4|8196.4|8190.4|917
1640236500000|2021-12-23 05:15:00|8195.4|8189.4|8197.4|8191.4|8201.4|8195.4|8191.4|8185.4|667
1640236800000|2021-12-23 05:20:00|8198.4|8192.4|8215.4|8209.4|8215.4|8209.4|8196.4|8190.4|762
1640237100000|2021-12-23 05:25:00|8214.4|8208.4|8210.4|8204.4|8215.4|8209.4|8208.4|8202.4|649
1640237400000|2021-12-23 05:30:00|8209.4|8203.4|8210.4|8204.4|8218.4|8212.4|8208.4|8202.4|571
1640237700000|2021-12-23 05:35:00|8211.4|8205.4|8212.4|8206.4|8215.4|8209.4|8210.4|8204.4|622
1640238000000|2021-12-23 05:40:00|8213.4|8207.4|8219.4|8213.4|8220.4|8214.4|8210.4|8204.4|759
1640238300000|2021-12-23 05:45:00|8220.4|8214.4|8226.4|8220.4|8227.4|8221.4|8219.4|8213.4|517
1640238600000|2021-12-23 05:50:00|8227.4|8221.4|8226.4|8220.4|8231.4|8225.4|8223.4|8217.4|731
1640238900000|2021-12-23 05:55:00|8227.4|8221.4|8225.4|8219.4|8227.4|8221.4|8222.4|8216.4|492
1640239200000|2021-12-23 06:00:00|8224.4|8218.4|8235.4|8229.4|8236.4|8230.4|8224.4|8218.4|5540
1640239500000|2021-12-23 06:05:00|8236.4|8230.4|8226.4|8220.4|8239.4|8233.4|8224.4|8218.4|811
1640239800000|2021-12-23 06:10:00|8227.4|8221.4|8230.4|8224.4|8231.4|8225.4|8224.4|8218.4|378
1640240100000|2021-12-23 06:15:00|8229.4|8223.4|8218.4|8212.4|8230.4|8224.4|8217.4|8211.4|422
1640240400000|2021-12-23 06:20:00|8217.4|8211.4|8217.4|8211.4|8219.4|8213.4|8213.4|8207.4|477
1640240700000|2021-12-23 06:25:00|8216.4|8210.4|8226.4|8220.4|8227.4|8221.4|8215.4|8209.4|7430
1640241000000|2021-12-23 06:30:00|8227.4|8221.4|8225.4|8219.4|8227.4|8221.4|8222.4|8216.4|374
1640241300000|2021-12-23 06:35:00|8226.4|8220.4|8220.4|8214.4|8231.4|8225.4|8219.4|8213.4|2337
1640241600000|2021-12-23 06:40:00|8221.4|8215.4|8221.4|8215.4|8224.4|8218.4|8219.4|8213.4|2383
1640241900000|2021-12-23 06:45:00|8222.4|8216.4|8227.4|8221.4|8228.4|8222.4|8220.4|8214.4|1905
1640242200000|2021-12-23 06:50:00|8226.4|8220.4|8223.4|8217.4|8229.4|8223.4|8223.4|8217.4|410
1640242500000|2021-12-23 06:55:00|8224.4|8218.4|8229.4|8223.4|8229.4|8223.4|8223.4|8217.4|582
1640242800000|2021-12-23 07:00:00|8228.4|8222.4|8224.4|8218.4|8231.4|8225.4|8223.4|8217.4|1046
1640243100000|2021-12-23 07:05:00|8223.4|8217.4|8222.4|8216.4|8224.4|8218.4|8219.4|8213.4|1474
1640243400000|2021-12-23 07:10:00|8223.4|8217.4|8218.4|8212.4|8223.4|8217.4|8216.4|8210.4|1206
1640243700000|2021-12-23 07:15:00|8219.4|8213.4|8223.4|8217.4|8226.4|8220.4|8217.4|8211.4|944
1640244000000|2021-12-23 07:20:00|8222.4|8216.4|8220.4|8214.4|8224.4|8218.4|8219.4|8213.4|454
1640244300000|2021-12-23 07:25:00|8221.4|8215.4|8212.4|8206.4|8223.4|8217.4|8209.4|8203.4|715
1640244600000|2021-12-23 07:30:00|8211.4|8205.4|8210.4|8204.4|8213.4|8207.4|8208.4|8202.4|619
1640244900000|2021-12-23 07:35:00|8208.4|8202.4|8214.4|8208.4|8216.4|8210.4|8208.4|8202.4|909
1640245200000|2021-12-23 07:40:00|8215.4|8209.4|8215.4|8209.4|8218.4|8212.4|8212.4|8206.4|576
1640245500000|2021-12-23 07:45:00|8216.4|8210.4|8218.4|8212.4|8218.4|8212.4|8214.4|8208.4|1220
1640245800000|2021-12-23 07:50:00|8217.4|8211.4|8221.4|8215.4|8221.4|8215.4|8215.4|8209.4|971
1640246100000|2021-12-23 07:55:00|8220.4|8214.4|8218.4|8212.4|8221.4|8215.4|8215.4|8209.4|1187
1640246400000|2021-12-23 08:00:00|8217.4|8211.4|8221.4|8215.4|8223.4|8217.4|8215.4|8209.4|1036
1640246700000|2021-12-23 08:05:00|8222.4|8216.4|8222.4|8216.4|8227.4|8221.4|8217.4|8211.4|1677
1640247000000|2021-12-23 08:10:00|8221.4|8215.4|8222.4|8216.4|8224.4|8218.4|8216.4|8210.4|1310
1640247300000|2021-12-23 08:15:00|8223.4|8217.4|8214.4|8208.4|8223.4|8217.4|8214.4|8208.4|1663
1640247600000|2021-12-23 08:20:00|8215.4|8209.4|8224.4|8218.4|8224.4|8218.4|8212.4|8206.4|7608
1640247900000|2021-12-23 08:25:00|8225.4|8219.4|8224.4|8218.4|8230.4|8224.4|8222.4|8216.4|2243
1640248200000|2021-12-23 08:30:00|8235.1|8211.7|8235.9|8212.5|8235.9|8212.5|8232.5|8209.1|0
1640248500000|2021-12-23 08:35:00|8235.5|8212.1|8227.3|8203.9|8235.9|8212.5|8223.2|8199.8|0
1640248800000|2021-12-23 08:40:00|8227.2|8203.8|8227.8|8204.4|8229.8|8206.4|8226.1|8202.7|0
1640249100000|2021-12-23 08:45:00|8227.7|8204.3|8232.7|8209.3|8234.1|8210.7|8225.9|8202.5|0
1640249400000|2021-12-23 08:50:00|8232.5|8209.1|8240.9|8217.5|8243.2|8219.8|8230.7|8207.3|0
1640249700000|2021-12-23 08:55:00|8241.4|8218|8242.8|8219.4|8245|8221.6|8240.9|8217.5|0
1640250000000|2021-12-23 09:00:00|8242.7|8219.3|8243.1|8219.7|8244.6|8221.2|8240.8|8217.4|0
1640250300000|2021-12-23 09:05:00|8243.3|8219.9|8245|8221.6|8248.8|8225.4|8243.3|8219.9|0
1640250600000|2021-12-23 09:10:00|8244.9|8221.5|8242.5|8219.1|8246.8|8223.4|8242.5|8219.1|0
1640250900000|2021-12-23 09:15:00|8227.4|8221.4|8221.4|8215.4|8227.4|8221.4|8214.4|8208.4|568
1640251200000|2021-12-23 09:20:00|8220.4|8214.4|8216.4|8210.4|8222.4|8216.4|8215.4|8209.4|34
1640251500000|2021-12-23 09:25:00|8217.4|8211.4|8213.4|8207.4|8219.4|8213.4|8213.4|8207.4|56
1640251800000|2021-12-23 09:30:00|8214.4|8208.4|8214.4|8208.4|8218.4|8212.4|8214.4|8208.4|87
1640252100000|2021-12-23 09:35:00|8215.4|8209.4|8218.4|8212.4|8218.4|8212.4|8213.4|8207.4|49
1640252400000|2021-12-23 09:40:00|8219.4|8213.4|8218.4|8212.4|8220.4|8214.4|8217.4|8211.4|13
1640252700000|2021-12-23 09:45:00|8217.4|8211.4|8214.4|8208.4|8217.4|8211.4|8213.4|8207.4|118
1640253000000|2021-12-23 09:50:00|8213.4|8207.4|8214.4|8208.4|8215.4|8209.4|8213.4|8207.4|3077
1640253300000|2021-12-23 09:55:00|8216.4|8210.4|8219.4|8213.4|8219.4|8213.4|8216.4|8210.4|2598
1640253600000|2021-12-23 10:00:00|8218.9|8212.9|8215.9|8209.9|8219.9|8213.9|8214.9|8208.9|48
1640253900000|2021-12-23 10:05:00|8216.4|8210.4|8212.9|8206.9|8216.9|8210.9|8211.9|8205.9|100
1640254200000|2021-12-23 10:10:00|8212.4|8206.4|8212.9|8206.9|8213.9|8207.9|8210.9|8204.9|57
1640254500000|2021-12-23 10:15:00|8213.4|8207.4|8212.9|8206.9|8214.4|8208.4|8211.9|8205.9|34
1640254800000|2021-12-23 10:20:00|8212.4|8206.4|8213.9|8207.9|8215.9|8209.9|8212.4|8206.4|21
1640255100000|2021-12-23 10:25:00|8213.4|8207.4|8215.9|8209.9|8215.9|8209.9|8213.4|8207.4|19
1640255400000|2021-12-23 10:30:00|8216.9|8210.9|8213.9|8207.9|8216.9|8210.9|8213.9|8207.9|2066
1640255700000|2021-12-23 10:35:00|8214.4|8208.4|8213.9|8207.9|8214.9|8208.9|8213.4|8207.4|10
1640256000000|2021-12-23 10:40:00|8214.9|8208.9|8217.9|8211.9|8217.9|8211.9|8214.9|8208.9|16
1640256300000|2021-12-23 10:45:00|8217.4|8211.4|8215.9|8209.9|8217.4|8211.4|8214.9|8208.9|3
1640256600000|2021-12-23 10:50:00|8216.9|8210.9|8220.9|8214.9|8221.9|8215.9|8216.9|8210.9|671
1640256900000|2021-12-23 10:55:00|8219.9|8213.9|8216.9|8210.9|8219.9|8213.9|8216.9|8210.9|7
1640257200000|2021-12-23 11:00:00|8217.4|8211.4|8214.9|8208.9|8217.9|8211.9|8213.9|8207.9|45
1640257500000|2021-12-23 11:05:00|8215.4|8209.4|8215.9|8209.9|8216.9|8210.9|8214.9|8208.9|419
1640257800000|2021-12-23 11:10:00|8216.4|8210.4|8217.4|8211.4|8217.9|8211.9|8216.4|8210.4|14
1640258100000|2021-12-23 11:15:00|8216.9|8210.9|8214.9|8208.9|8217.9|8211.9|8214.4|8208.4|28
1640258400000|2021-12-23 11:20:00|8214.4|8208.4|8216.9|8210.9|8216.9|8210.9|8214.4|8208.4|49
1640258700000|2021-12-23 11:25:00|8216.4|8210.4|8219.9|8213.9|8219.9|8213.9|8215.9|8209.9|10
1640259000000|2021-12-23 11:30:00|8219.4|8213.4|8220.9|8214.9|8220.9|8214.9|8218.9|8212.9|23
1640259300000|2021-12-23 11:35:00|8221.4|8215.4|8220.4|8214.4|8221.9|8215.9|8218.4|8212.4|31
1640259600000|2021-12-23 11:40:00|8220.9|8214.9|8220.9|8214.9|8223.9|8217.9|8219.9|8213.9|44
1640259900000|2021-12-23 11:45:00|8220.4|8214.4|8218.9|8212.9|8220.4|8214.4|8218.4|8212.4|3
1640260200000|2021-12-23 11:50:00|8219.4|8213.4|8219.9|8213.9|8220.4|8214.4|8218.9|8212.9|8
1640260500000|2021-12-23 11:55:00|8219.4|8213.4|8215.9|8209.9|8219.4|8213.4|8214.9|8208.9|79
1640260800000|2021-12-23 12:00:00|8216.9|8210.9|8218.9|8212.9|8219.9|8213.9|8215.9|8209.9|27
1640261100000|2021-12-23 12:05:00|8219.4|8213.4|8218.9|8212.9|8219.9|8213.9|8218.4|8212.4|34
1640261400000|2021-12-23 12:10:00|8219.4|8213.4|8218.9|8212.9|8219.9|8213.9|8218.9|8212.9|18
1640261700000|2021-12-23 12:15:00|8218.4|8212.4|8217.4|8211.4|8219.9|8213.9|8216.9|8210.9|21
1640262000000|2021-12-23 12:20:00|8217.9|8211.9|8217.9|8211.9|8218.4|8212.4|8215.4|8209.4|52
1640262300000|2021-12-23 12:25:00|8218.4|8212.4|8215.9|8209.9|8218.4|8212.4|8215.4|8209.4|24
1640262600000|2021-12-23 12:30:00|8215.4|8209.4|8211.9|8205.9|8215.9|8209.9|8211.4|8205.4|33
1640262900000|2021-12-23 12:35:00|8211.4|8205.4|8217.9|8211.9|8217.9|8211.9|8210.9|8204.9|103
1640263200000|2021-12-23 12:40:00|8218.4|8212.4|8220.9|8214.9|8221.4|8215.4|8217.4|8211.4|28
1640263500000|2021-12-23 12:45:00|8220.4|8214.4|8216.9|8210.9|8220.4|8214.4|8216.9|8210.9|17
1640263800000|2021-12-23 12:50:00|8217.4|8211.4|8215.9|8209.9|8217.9|8211.9|8214.4|8208.4|51
1640264100000|2021-12-23 12:55:00|8215.4|8209.4|8214.9|8208.9|8215.4|8209.4|8212.9|8206.9|39
1640264400000|2021-12-23 13:00:00|8214.4|8208.4|8211.9|8205.9|8215.4|8209.4|8211.9|8205.9|17
1640264700000|2021-12-23 13:05:00|8212.4|8206.4|8214.9|8208.9|8214.9|8208.9|8211.9|8205.9|81
1640265000000|2021-12-23 13:10:00|8215.4|8209.4|8216.9|8210.9|8217.4|8211.4|8214.9|8208.9|27
1640265300000|2021-12-23 13:15:00|8215.9|8209.9|8216.9|8210.9|8217.4|8211.4|8215.9|8209.9|33
1640265600000|2021-12-23 13:20:00|8217.4|8211.4|8215.9|8209.9|8217.4|8211.4|8214.9|8208.9|31
1640265900000|2021-12-23 13:25:00|8215.4|8209.4|8216.9|8210.9|8216.9|8210.9|8214.9|8208.9|26
1640266200000|2021-12-23 13:30:00|8217.4|8211.4|8213.9|8207.9|8217.4|8211.4|8211.9|8205.9|63
1640266500000|2021-12-23 13:35:00|8214.4|8208.4|8211.9|8205.9|8214.9|8208.9|8210.4|8204.4|77
1640266800000|2021-12-23 13:40:00|8211.4|8205.4|8207.9|8201.9|8211.9|8205.9|8205.9|8199.9|67
1640267100000|2021-12-23 13:45:00|8208.4|8202.4|8210.9|8204.9|8211.4|8205.4|8206.9|8200.9|90
1640267400000|2021-12-23 13:50:00|8211.4|8205.4|8208.9|8202.9|8212.4|8206.4|8208.4|8202.4|43
1640267700000|2021-12-23 13:55:00|8208.4|8202.4|8211.9|8205.9|8211.9|8205.9|8207.9|8201.9|67
1640268000000|2021-12-23 14:00:00|8212.4|8206.4|8213.9|8207.9|8215.4|8209.4|8211.9|8205.9|90
1640268300000|2021-12-23 14:05:00|8212.9|8206.9|8214.9|8208.9|8216.9|8210.9|8212.9|8206.9|91
1640268600000|2021-12-23 14:10:00|8215.4|8209.4|8214.9|8208.9|8216.4|8210.4|8212.9|8206.9|34
1640268900000|2021-12-23 14:15:00|8214.4|8208.4|8220.9|8214.9|8221.4|8215.4|8214.4|8208.4|156
1640269200000|2021-12-23 14:20:00|8220.4|8214.4|8218.9|8212.9|8221.9|8215.9|8218.9|8212.9|32
1640269500000|2021-12-23 14:25:00|8218.4|8212.4|8214.4|8208.4|8219.9|8213.9|8213.4|8207.4|158
1640269800000|2021-12-23 14:30:00|8214.9|8208.9|8216.9|8210.9|8225.4|8219.4|8205.9|8199.9|631
1640270100000|2021-12-23 14:35:00|8216.4|8210.4|8205.4|8199.4|8220.4|8214.4|8204.9|8198.9|489
1640270400000|2021-12-23 14:40:00|8204.9|8198.9|8202.9|8196.9|8205.4|8199.4|8199.4|8193.4|161
1640270700000|2021-12-23 14:45:00|8200.4|8194.4|8199.4|8193.4|8204.9|8198.9|8197.4|8191.4|204
1640271000000|2021-12-23 14:50:00|8199.9|8193.9|8195.9|8189.9|8201.4|8195.4|8195.9|8189.9|163
1640271300000|2021-12-23 14:55:00|8196.4|8190.4|8200.4|8194.4|8201.9|8195.9|8193.4|8187.4|847
1640271600000|2021-12-23 15:00:00|8200.9|8194.9|8195.4|8189.4|8200.9|8194.9|8189.9|8183.9|211
1640271900000|2021-12-23 15:05:00|8195.9|8189.9|8206.9|8200.9|8206.9|8200.9|8194.9|8188.9|179
1640272200000|2021-12-23 15:10:00|8207.4|8201.4|8211.9|8205.9|8212.9|8206.9|8202.4|8196.4|259
1640272500000|2021-12-23 15:15:00|8212.4|8206.4|8223.9|8217.9|8228.9|8222.9|8211.4|8205.4|342
1640272800000|2021-12-23 15:20:00|8224.4|8218.4|8223.9|8217.9|8228.9|8222.9|8221.9|8215.9|216
1640273100000|2021-12-23 15:25:00|8222.9|8216.9|8221.9|8215.9|8224.9|8218.9|8220.9|8214.9|98
1640273400000|2021-12-23 15:30:00|8222.4|8216.4|8229.4|8223.4|8229.9|8223.9|8221.9|8215.9|153
1640273700000|2021-12-23 15:35:00|8228.9|8222.9|8233.9|8227.9|8234.9|8228.9|8226.9|8220.9|162
1640274000000|2021-12-23 15:40:00|8233.4|8227.4|8240.9|8234.9|8241.9|8235.9|8232.9|8226.9|298
1640274300000|2021-12-23 15:45:00|8241.4|8235.4|8241.9|8235.9|8245.9|8239.9|8239.9|8233.9|744
1640274600000|2021-12-23 15:50:00|8241.4|8235.4|8242.9|8236.9|8243.9|8237.9|8239.9|8233.9|92
1640274900000|2021-12-23 15:55:00|8242.4|8236.4|8245.4|8239.4|8245.9|8239.9|8240.9|8234.9|73
1640275200000|2021-12-23 16:00:00|8246.4|8240.4|8245.4|8239.4|8246.4|8240.4|8243.4|8237.4|120
1640275500000|2021-12-23 16:05:00|8246.4|8240.4|8244.4|8238.4|8246.4|8240.4|8243.4|8237.4|193
1640275800000|2021-12-23 16:10:00|8243.4|8237.4|8241.4|8235.4|8244.4|8238.4|8241.4|8235.4|62
1640276100000|2021-12-23 16:15:00|8243.4|8237.4|8245.4|8239.4|8245.4|8239.4|8243.4|8237.4|41
1640276400000|2021-12-23 16:20:00|8246.4|8240.4|8248.4|8242.4|8250.4|8244.4|8246.4|8240.4|144
1640276700000|2021-12-23 16:25:00|8247.4|8241.4|8248.4|8242.4|8252.4|8246.4|8247.4|8241.4|109
1640277000000|2021-12-23 16:30:00|8249.4|8243.4|8254.4|8248.4|8254.4|8248.4|8247.4|8241.4|296
1640277300000|2021-12-23 16:35:00|8253.4|8247.4|8251.4|8245.4|8254.4|8248.4|8250.4|8244.4|110
1640277600000|2021-12-23 16:40:00|8252.4|8246.4|8251.4|8245.4|8255.4|8249.4|8246.4|8240.4|162
1640277900000|2021-12-23 16:45:00|8250.4|8244.4|8251.4|8245.4|8252.4|8246.4|8249.4|8243.4|91
1640278200000|2021-12-23 16:50:00|8250.4|8244.4|8249.4|8243.4|8251.4|8245.4|8248.4|8242.4|31
1640278500000|2021-12-23 16:55:00|8250.4|8244.4|8255.4|8249.4|8255.4|8249.4|8250.4|8244.4|46
1640278800000|2021-12-23 17:00:00|8254.4|8248.4|8254.4|8248.4|8256.4|8250.4|8253.4|8247.4|37
1640279100000|2021-12-23 17:05:00|8255.4|8249.4|8253.4|8247.4|8256.4|8250.4|8253.4|8247.4|36
1640279400000|2021-12-23 17:10:00|8252.4|8246.4|8248.4|8242.4|8252.4|8246.4|8247.4|8241.4|51
1640279700000|2021-12-23 17:15:00|8250.4|8244.4|8252.4|8246.4|8253.4|8247.4|8249.4|8243.4|75
1640280000000|2021-12-23 17:20:00|8251.4|8245.4|8252.4|8246.4|8255.4|8249.4|8250.4|8244.4|52
1640280300000|2021-12-23 17:25:00|8254.4|8248.4|8254.4|8248.4|8257.4|8251.4|8254.4|8248.4|51
1640280600000|2021-12-23 17:30:00|8255.4|8249.4|8260.4|8254.4|8261.4|8255.4|8254.4|8248.4|115
1640280900000|2021-12-23 17:35:00|8261.4|8255.4|8263.4|8257.4|8263.4|8257.4|8259.4|8253.4|101
1640281200000|2021-12-23 17:40:00|8264.4|8258.4|8264.4|8258.4|8264.4|8258.4|8261.4|8255.4|77
1640281500000|2021-12-23 17:45:00|8263.4|8257.4|8260.4|8254.4|8265.4|8259.4|8260.4|8254.4|112
1640281800000|2021-12-23 17:50:00|8261.4|8255.4|8258.4|8252.4|8261.4|8255.4|8258.4|8252.4|48
1640282100000|2021-12-23 17:55:00|8259.4|8253.4|8269.4|8263.4|8269.4|8263.4|8259.4|8253.4|164
1640282400000|2021-12-23 18:00:00|8268.4|8262.4|8272.4|8266.4|8272.4|8266.4|8268.4|8262.4|83
1640282700000|2021-12-23 18:05:00|8273.4|8267.4|8273.4|8267.4|8274.4|8268.4|8270.4|8264.4|246
1640283000000|2021-12-23 18:10:00|8274.4|8268.4|8277.4|8271.4|8279.4|8273.4|8274.4|8268.4|120
1640283300000|2021-12-23 18:15:00|8278.4|8272.4|8277.4|8271.4|8279.4|8273.4|8277.4|8271.4|31
1640283600000|2021-12-23 18:20:00|8278.4|8272.4|8278.4|8272.4|8278.4|8272.4|8277.4|8271.4|11
1640283900000|2021-12-23 18:25:00|8277.4|8271.4|8276.4|8270.4|8280.4|8274.4|8276.4|8270.4|45
1640284200000|2021-12-23 18:30:00|8277.4|8271.4|8273.4|8267.4|8277.4|8271.4|8273.4|8267.4|102
1640284500000|2021-12-23 18:35:00|8272.4|8266.4|8273.4|8267.4|8273.4|8267.4|8272.4|8266.4|67
1640284800000|2021-12-23 18:40:00|8272.4|8266.4|8277.4|8271.4|8277.4|8271.4|8272.4|8266.4|60
1640285100000|2021-12-23 18:45:00|8276.4|8270.4|8276.4|8270.4|8276.4|8270.4|8275.4|8269.4|53
1640285400000|2021-12-23 18:50:00|8275.4|8269.4|8280.4|8274.4|8280.4|8274.4|8275.4|8269.4|54
1640285700000|2021-12-23 18:55:00|8282.4|8276.4|8285.3|8261.9|8285.3|8277.4|8276.4|8261.9|112
1640286000000|2021-12-23 19:00:00|8285.4|8262|8282|8258.6|8287.7|8264.3|8281.4|8258|0
1640286300000|2021-12-23 19:05:00|8282.1|8258.7|8287.4|8264|8288.8|8265.4|8282.1|8258.7|0
1640286600000|2021-12-23 19:10:00|8287.6|8264.2|8290.2|8266.8|8290.2|8266.8|8287.2|8263.8|0
1640286900000|2021-12-23 19:15:00|8290.1|8266.7|8289.4|8266|8290.2|8266.8|8288.5|8265.1|0
1640287200000|2021-12-23 19:20:00|8289.3|8265.9|8291.2|8267.8|8291.2|8267.8|8289.2|8265.8|0
1640287500000|2021-12-23 19:25:00|8291.1|8267.7|8290.8|8267.4|8291.3|8267.9|8290.2|8266.8|0
1640287800000|2021-12-23 19:30:00|8290.9|8267.5|8289|8265.6|8291.2|8267.8|8287.5|8264.1|0
1640288100000|2021-12-23 19:35:00|8288.9|8265.5|8287.9|8264.5|8288.9|8265.5|8287.8|8264.4|0
1640288400000|2021-12-23 19:40:00|8287.8|8264.4|8290|8266.6|8290.4|8267|8287.2|8263.8|0
1640288700000|2021-12-23 19:45:00|8289.9|8266.5|8290.7|8267.3|8290.7|8267.3|8289.6|8266.2|0
1640289000000|2021-12-23 19:50:00|8290.6|8267.2|8291.5|8268.1|8292.5|8269.1|8290.4|8267|0
1640289300000|2021-12-23 19:55:00|8291.3|8267.9|8290.2|8266.8|8291.6|8268.2|8289.8|8266.4|0
1640289600000|2021-12-23 20:00:00|8290|8266.6|8280.5|8257.1|8290.2|8266.8|8279.8|8256.4|0
1640289900000|2021-12-23 20:05:00|8280.6|8257.2|8285.6|8262.2|8285.6|8262.2|8280.5|8257.1|0
1640290200000|2021-12-23 20:10:00|8285.5|8262.1|8288.7|8265.3|8288.7|8265.3|8285.5|8262.1|0
1640290500000|2021-12-23 20:15:00|8288.8|8265.4|8286.4|8263|8289.4|8266|8286.3|8262.9|0
1640290800000|2021-12-23 20:20:00|8286.5|8263.1|8285.8|8262.4|8286.6|8263.2|8285.6|8262.2|0
1640291100000|2021-12-23 20:25:00|8285.7|8262.3|8284.7|8261.3|8286.1|8262.7|8282.8|8259.4|0
1640291400000|2021-12-23 20:30:00|8284.8|8261.4|8279.4|8256|8285.1|8261.7|8279.2|8255.8|0
1640291700000|2021-12-23 20:35:00|8279.5|8256.1|8283.8|8260.4|8284|8260.6|8279.4|8256|0
1640292000000|2021-12-23 20:40:00|8283.9|8260.5|8285.7|8262.3|8286|8262.6|8282.6|8259.2|0
1640292300000|2021-12-23 20:45:00|8285.6|8262.2|8291.7|8268.3|8291.8|8268.4|8285.6|8262.2|0
1640292600000|2021-12-23 20:50:00|8291.8|8268.4|8291.6|8268.2|8297.3|8273.9|8291.6|8268.2|0
1640292900000|2021-12-23 20:55:00|8291.4|8268|8277.5|8254.1|8291.6|8268.2|8275.7|8252.3|0
1640293200000|2021-12-23 21:00:00|8277.1|8253.7|8277.8|8254.4|8281|8257.6|8274.7|8251.3|0
1640293500000|2021-12-23 21:05:00|8278.1|8254.7|8275|8251.6|8280.6|8257.2|8275|8251.6|0
1640293800000|2021-12-23 21:10:00|8275.4|8252|8275.4|8252|8275.7|8252.3|8274|8250.6|0
1640294100000|2021-12-23 21:15:00|8275.5|8252.1|8275.4|8252|8275.7|8252.3|8274.7|8251.3|0
1640294400000|2021-12-23 21:20:00|8275.7|8252.3|8275.4|8252|8276.1|8252.7|8274.7|8251.3|0
1640294700000|2021-12-23 21:25:00|8275.5|8252.1|8277.5|8254.1|8278.2|8254.8|8273.9|8250.5|0
1640295000000|2021-12-23 21:30:00|8277.8|8254.4|8277.8|8254.4|8278.5|8255.1|8277.8|8254.4|0
1640295300000|2021-12-23 21:35:00|8278.2|8254.8|8277.7|8254.3|8278.2|8254.8|8277.6|8254.2|0
1640295600000|2021-12-23 21:40:00|8278.4|8255|8278.1|8254.7|8278.4|8255|8277.7|8254.3|0
1640295900000|2021-12-23 21:45:00|8277.7|8254.3|8278.4|8255|8278.4|8255|8277.7|8254.3|0
1640296200000|2021-12-23 21:50:00|8278.8|8255.4|8279.1|8255.7|8279.1|8255.7|8278.4|8255|0
1640296500000|2021-12-23 21:55:00|8278.9|8255.5|8277.5|8254.1|8279.1|8255.7|8277.5|8254.1|0
1640308500000|2021-12-24 01:15:00|8285.4|8279.4|8283.4|8277.4|8291.4|8285.4|8280.4|8274.4|451
1640308800000|2021-12-24 01:20:00|8285.4|8279.4|8277.4|8271.4|8285.4|8279.4|8270.4|8264.4|1045
1640309100000|2021-12-24 01:25:00|8276.4|8270.4|8273.4|8267.4|8278.4|8272.4|8272.4|8266.4|400
1640309400000|2021-12-24 01:30:00|8272.4|8266.4|8254.4|8248.4|8277.4|8271.4|8254.4|8248.4|1960
1640309700000|2021-12-24 01:35:00|8253.4|8247.4|8242.4|8236.4|8259.4|8253.4|8239.4|8233.4|6517
1640310000000|2021-12-24 01:40:00|8241.4|8235.4|8253.4|8247.4|8258.4|8252.4|8239.4|8233.4|1386
1640310300000|2021-12-24 01:45:00|8254.4|8248.4|8238.4|8232.4|8259.4|8253.4|8237.4|8231.4|1188
1640310600000|2021-12-24 01:50:00|8236.4|8230.4|8234.4|8228.4|8242.4|8236.4|8228.4|8222.4|1487
1640310900000|2021-12-24 01:55:00|8235.4|8229.4|8229.4|8223.4|8239.4|8233.4|8226.4|8220.4|1344
1640311200000|2021-12-24 02:00:00|8228.4|8222.4|8216.4|8210.4|8230.4|8224.4|8215.4|8209.4|1381
1640311500000|2021-12-24 02:05:00|8217.4|8211.4|8215.4|8209.4|8217.4|8211.4|8205.4|8199.4|1794
1640311800000|2021-12-24 02:10:00|8216.4|8210.4|8208.4|8202.4|8222.4|8216.4|8208.4|8202.4|744
1640312100000|2021-12-24 02:15:00|8207.4|8201.4|8206.4|8200.4|8213.4|8207.4|8200.4|8194.4|928
1640312400000|2021-12-24 02:20:00|8204.4|8198.4|8211.4|8205.4|8214.4|8208.4|8203.4|8197.4|2334
1640312700000|2021-12-24 02:25:00|8212.4|8206.4|8213.4|8207.4|8214.4|8208.4|8197.4|8191.4|1898
1640313000000|2021-12-24 02:30:00|8212.4|8206.4|8216.4|8210.4|8222.4|8216.4|8209.4|8203.4|1159
1640313300000|2021-12-24 02:35:00|8217.4|8211.4|8212.4|8206.4|8222.4|8216.4|8209.4|8203.4|735
1640313600000|2021-12-24 02:40:00|8213.4|8207.4|8208.4|8202.4|8217.4|8211.4|8203.4|8197.4|2623
1640313900000|2021-12-24 02:45:00|8207.4|8201.4|8210.4|8204.4|8217.4|8211.4|8205.4|8199.4|1016
1640314200000|2021-12-24 02:50:00|8209.4|8203.4|8201.4|8195.4|8211.4|8205.4|8198.4|8192.4|1558
1640314500000|2021-12-24 02:55:00|8202.4|8196.4|8216.4|8210.4|8218.4|8212.4|8201.4|8195.4|931
1640314800000|2021-12-24 03:00:00|8215.4|8209.4|8215.4|8209.4|8219.4|8213.4|8211.4|8205.4|778
1640315100000|2021-12-24 03:05:00|8216.4|8210.4|8224.4|8218.4|8225.4|8219.4|8214.4|8208.4|1375
1640315400000|2021-12-24 03:10:00|8226.4|8220.4|8226.4|8220.4|8235.4|8229.4|8224.4|8218.4|1999
1640315700000|2021-12-24 03:15:00|8227.4|8221.4|8227.4|8221.4|8230.4|8224.4|8218.4|8212.4|2790
1640316000000|2021-12-24 03:20:00|8226.4|8220.4|8231.4|8225.4|8232.4|8226.4|8224.4|8218.4|1342
1640316300000|2021-12-24 03:25:00|8232.4|8226.4|8227.4|8221.4|8233.4|8227.4|8225.4|8219.4|1525
1640316600000|2021-12-24 03:30:00|8228.4|8222.4|8221.4|8215.4|8229.4|8223.4|8220.4|8214.4|1715
1640316900000|2021-12-24 03:35:00|8220.4|8214.4|8221.4|8215.4|8225.4|8219.4|8216.4|8210.4|1201
1640317200000|2021-12-24 03:40:00|8220.4|8214.4|8222.4|8216.4|8223.4|8217.4|8216.4|8210.4|840
1640317500000|2021-12-24 03:45:00|8221.4|8215.4|8217.4|8211.4|8223.4|8217.4|8216.4|8210.4|1379
1640317800000|2021-12-24 03:50:00|8216.4|8210.4|8217.4|8211.4|8219.4|8213.4|8215.4|8209.4|1789
1640318100000|2021-12-24 03:55:00|8215.4|8209.4|8216.4|8210.4|8216.4|8210.4|8213.4|8207.4|839
1640559600000|2021-12-26 23:00:00|8234.7|8211.3|8235.8|8212.4|8235.8|8212.4|8232.3|8208.9|0
1640559900000|2021-12-26 23:05:00|8235.9|8212.5|8214.8|8191.4|8236.4|8213|8214.1|8190.7|0
1640560200000|2021-12-26 23:10:00|8210.4|8187|8209|8185.6|8211.1|8187.7|8208.7|8185.3|0
1640560500000|2021-12-26 23:15:00|8209.4|8186|8207.6|8184.2|8211.8|8188.4|8207.1|8183.7|0
1640560800000|2021-12-26 23:20:00|8207.8|8184.4|8198.2|8174.8|8209.2|8185.8|8197.8|8174.4|0
1640561100000|2021-12-26 23:25:00|8198|8174.6|8197.5|8174.1|8199.1|8175.7|8196.8|8173.4|0
1640561400000|2021-12-26 23:30:00|8197.2|8173.8|8191.1|8167.7|8198.7|8175.3|8188.7|8165.3|0
1640561700000|2021-12-26 23:35:00|8191.3|8167.9|8187.9|8164.5|8193.7|8170.3|8187.5|8164.1|0
1640562000000|2021-12-26 23:40:00|8188.1|8164.7|8174.7|8151.3|8188.1|8164.7|8167.8|8144.4|0
1640562300000|2021-12-26 23:45:00|8175.1|8151.7|8175.4|8152|8176.7|8153.3|8174.7|8151.3|0
1640562600000|2021-12-26 23:50:00|8175.5|8152.1|8175.9|8152.5|8176.4|8153|8174.3|8150.9|0
1640562900000|2021-12-26 23:55:00|8175.7|8152.3|8183.2|8159.8|8183.4|8160|8175.4|8152|0
1640563200000|2021-12-27 00:00:00|8183.4|8160|8185.5|8162.1|8186.2|8162.8|8181.6|8158.2|0
1640563500000|2021-12-27 00:05:00|8186.2|8162.8|8187.5|8164.1|8188.2|8164.8|8183.7|8160.3|0
1640563800000|2021-12-27 00:10:00|8187.3|8163.9|8182.3|8158.9|8187.5|8164.1|8181.6|8158.2|0
1640564100000|2021-12-27 00:15:00|8182.4|8159|8182.9|8159.5|8183.9|8160.5|8181.2|8157.8|0
1640564400000|2021-12-27 00:20:00|8182.4|8159|8188.2|8164.8|8188.2|8164.8|8182.2|8158.8|0
1640564700000|2021-12-27 00:25:00|8188.4|8165|8189.8|8166.4|8190.5|8167.1|8186.8|8163.4|0
1640565000000|2021-12-27 00:30:00|8190|8166.6|8187.1|8163.7|8190|8166.6|8186.9|8163.5|0
1640565300000|2021-12-27 00:35:00|8187.2|8163.8|8186.2|8162.8|8187.4|8164|8184.1|8160.7|0
1640565600000|2021-12-27 00:40:00|8186.3|8162.9|8182.5|8159.1|8186.3|8162.9|8181.6|8158.2|0
1640565900000|2021-12-27 00:45:00|8182|8158.6|8182.2|8158.8|8183|8159.6|8181.8|8158.4|0
1640566200000|2021-12-27 00:50:00|8182.7|8159.3|8178.5|8155.1|8182.9|8159.5|8177.9|8154.5|0
1640566500000|2021-12-27 00:55:00|8178.6|8155.2|8179.5|8156.1|8180.3|8156.9|8178|8154.6|0
1640566800000|2021-12-27 01:00:00|8179.7|8156.3|8176|8152.6|8181|8157.6|8175.2|8151.8|0
1640567100000|2021-12-27 01:05:00|8175.7|8152.3|8178.2|8154.8|8178.9|8155.5|8174.2|8150.8|0
1640567400000|2021-12-27 01:10:00|8178.3|8154.9|8176.6|8153.2|8179.8|8156.4|8176.6|8153.2|0
1640567700000|2021-12-27 01:15:00|8176|8152.6|8175.3|8151.9|8176|8152.6|8173.1|8149.7|0
1640568000000|2021-12-27 01:20:00|8175.2|8151.8|8176.9|8153.5|8177|8153.6|8174.5|8151.1|0
1640568300000|2021-12-27 01:25:00|8176.8|8153.4|8178.9|8155.5|8179.5|8156.1|8176.2|8152.8|0
1640568600000|2021-12-27 01:30:00|8178.6|8155.2|8180.7|8157.3|8182.8|8159.4|8177.4|8154|0
1640568900000|2021-12-27 01:35:00|8180.9|8157.5|8179.7|8156.3|8181.4|8158|8178.9|8155.5|0
1640569200000|2021-12-27 01:40:00|8180|8156.6|8181.9|8158.5|8181.9|8158.5|8179.7|8156.3|0
1640569500000|2021-12-27 01:45:00|8181.7|8158.3|8180.6|8157.2|8182.6|8159.2|8180.6|8157.2|0
1640569800000|2021-12-27 01:50:00|8180.8|8157.4|8181.2|8157.8|8181.6|8158.2|8179.7|8156.3|0
1640570100000|2021-12-27 01:55:00|8181|8157.6|8178.4|8155|8181.2|8157.8|8177.7|8154.3|0
1640570400000|2021-12-27 02:00:00|8178.3|8154.9|8177.4|8154|8180.5|8157.1|8177.4|8154|0
1640570700000|2021-12-27 02:05:00|8177.8|8154.4|8178.7|8155.3|8179|8155.6|8177.6|8154.2|0
1640571000000|2021-12-27 02:10:00|8178.9|8155.5|8180.3|8156.9|8180.6|8157.2|8178.7|8155.3|0
1640571300000|2021-12-27 02:15:00|8180.1|8156.7|8178.1|8154.7|8180.6|8157.2|8177.9|8154.5|0
1640571600000|2021-12-27 02:20:00|8178.6|8155.2|8178.8|8155.4|8178.9|8155.5|8177.9|8154.5|0
1640571900000|2021-12-27 02:25:00|8178.9|8155.5|8179.1|8155.7|8179.3|8155.9|8178.8|8155.4|0
1640572200000|2021-12-27 02:30:00|8179.2|8155.8|8181.7|8158.3|8182.7|8159.3|8179.1|8155.7|0
1640572500000|2021-12-27 02:35:00|8181.9|8158.5|8182.9|8159.5|8182.9|8159.5|8181.3|8157.9|0
1640572800000|2021-12-27 02:40:00|8182.7|8159.3|8181.4|8158|8182.7|8159.3|8181.4|8158|0
1640573100000|2021-12-27 02:45:00|8181.5|8158.1|8180.8|8157.4|8182.1|8158.7|8179.9|8156.5|0
1640573400000|2021-12-27 02:50:00|8180.7|8157.3|8179.3|8155.9|8180.8|8157.4|8179.1|8155.7|0
1640573700000|2021-12-27 02:55:00|8179.2|8155.8|8180.1|8156.7|8180.2|8156.8|8179.1|8155.7|0
1640574000000|2021-12-27 03:00:00|8180|8156.6|8180.1|8156.7|8180.5|8157.1|8179.4|8156|0
1640574300000|2021-12-27 03:05:00|8180|8156.6|8181.2|8157.8|8181.2|8157.8|8179.9|8156.5|0
1640574600000|2021-12-27 03:10:00|8180.7|8157.3|8179.7|8156.3|8180.7|8157.3|8179.7|8156.3|0
1640574900000|2021-12-27 03:15:00|8179.6|8156.2|8179.4|8156|8179.8|8156.4|8179.4|8156|0
1640575200000|2021-12-27 03:20:00|8179.5|8156.1|8178.2|8154.8|8179.6|8156.2|8177.9|8154.5|0
1640575500000|2021-12-27 03:25:00|8178.4|8155|8178.2|8154.8|8178.9|8155.5|8177.7|8154.3|0
1640575800000|2021-12-27 03:30:00|8178.1|8154.7|8179.4|8156|8179.7|8156.3|8178|8154.6|0
1640576100000|2021-12-27 03:35:00|8179.3|8155.9|8179.3|8155.9|8179.3|8155.9|8178.4|8155|0
1640576400000|2021-12-27 03:40:00|8179.2|8155.8|8180.4|8157|8181.3|8157.9|8179.1|8155.7|0
1640576700000|2021-12-27 03:45:00|8180.2|8156.8|8180.3|8156.9|8180.3|8156.9|8179.6|8156.2|0
1640577000000|2021-12-27 03:50:00|8180.1|8156.7|8180|8156.6|8180.4|8157|8179.6|8156.2|0
1640577300000|2021-12-27 03:55:00|8179.8|8156.4|8180.3|8156.9|8180.3|8156.9|8179.6|8156.2|0
1640577600000|2021-12-27 04:00:00|8180|8156.6|8180.7|8157.3|8181.4|8158|8179.9|8156.5|0
1640577900000|2021-12-27 04:05:00|8180.9|8157.5|8179.1|8155.7|8180.9|8157.5|8179.1|8155.7|0
1640578200000|2021-12-27 04:10:00|8179.3|8155.9|8178.9|8155.5|8179.3|8155.9|8178.8|8155.4|0
1640578500000|2021-12-27 04:15:00|8178.8|8155.4|8179.1|8155.7|8179.4|8156|8178.8|8155.4|0
1640578800000|2021-12-27 04:20:00|8179.3|8155.9|8178.4|8155|8179.6|8156.2|8178.3|8154.9|0
1640579100000|2021-12-27 04:25:00|8178.3|8154.9|8177.4|8154|8178.3|8154.9|8177|8153.6|0
1640579400000|2021-12-27 04:30:00|8177.6|8154.2|8177.5|8154.1|8177.8|8154.4|8177.2|8153.8|0
1640579700000|2021-12-27 04:35:00|8177.8|8154.4|8177.1|8153.7|8177.8|8154.4|8176.8|8153.4|0
1640580000000|2021-12-27 04:40:00|8176.9|8153.5|8177|8153.6|8177.8|8154.4|8176.6|8153.2|0
1640580300000|2021-12-27 04:45:00|8177.1|8153.7|8177.1|8153.7|8177.4|8154|8176.3|8152.9|0
1640580600000|2021-12-27 04:50:00|8177|8153.6|8176.9|8153.5|8177.6|8154.2|8176.6|8153.2|0
1640580900000|2021-12-27 04:55:00|8177.1|8153.7|8174.9|8151.5|8177.3|8153.9|8174.3|8150.9|0
1640581200000|2021-12-27 05:00:00|8175.1|8151.7|8174.3|8150.9|8175.1|8151.7|8174.2|8150.8|0
1640581500000|2021-12-27 05:05:00|8174.4|8151|8174.1|8150.7|8174.6|8151.2|8173.6|8150.2|0
1640581800000|2021-12-27 05:10:00|8174.3|8150.9|8174.8|8151.4|8175.5|8152.1|8174|8150.6|0
1640582100000|2021-12-27 05:15:00|8174.6|8151.2|8175.5|8152.1|8175.6|8152.2|8174.2|8150.8|0
1640582400000|2021-12-27 05:20:00|8175.4|8152|8175.2|8151.8|8175.6|8152.2|8174.5|8151.1|0
1640582700000|2021-12-27 05:25:00|8174.7|8151.3|8174.4|8151|8175.3|8151.9|8174.2|8150.8|0
1640583000000|2021-12-27 05:30:00|8174.2|8150.8|8174|8150.6|8174.8|8151.4|8174|8150.6|0
1640583300000|2021-12-27 05:35:00|8173.9|8150.5|8174|8150.6|8174.6|8151.2|8173.6|8150.2|0
1640583600000|2021-12-27 05:40:00|8173.8|8150.4|8173.2|8149.8|8174|8150.6|8173.2|8149.8|0
1640583900000|2021-12-27 05:45:00|8173.1|8149.7|8173.3|8149.9|8173.3|8149.9|8172|8148.6|0
1640584200000|2021-12-27 05:50:00|8173.1|8149.7|8172.1|8148.7|8173.3|8149.9|8171.9|8148.5|0
1640584500000|2021-12-27 05:55:00|8171.9|8148.5|8173|8149.6|8173.7|8150.3|8171.2|8147.8|0
1640584800000|2021-12-27 06:00:00|8172.9|8149.5|8173.4|8150|8173.6|8150.2|8172.1|8148.7|0
1640585100000|2021-12-27 06:05:00|8173.3|8149.9|8172.6|8149.2|8173.4|8150|8172.4|8149|0
1640585400000|2021-12-27 06:10:00|8172.4|8149|8170|8146.6|8172.6|8149.2|8169.8|8146.4|0
1640585700000|2021-12-27 06:15:00|8169.8|8146.4|8170.2|8146.8|8170.3|8146.9|8167.7|8144.3|0
1640586000000|2021-12-27 06:20:00|8170.4|8147|8172.5|8149.1|8172.6|8149.2|8169.6|8146.2|0
1640586300000|2021-12-27 06:25:00|8172.2|8148.8|8169.3|8145.9|8172.5|8149.1|8169.1|8145.7|0
1640586600000|2021-12-27 06:30:00|8169.2|8145.8|8170|8146.6|8170.7|8147.3|8169.2|8145.8|0
1640586900000|2021-12-27 06:35:00|8169.9|8146.5|8168.5|8145.1|8170.2|8146.8|8168.5|8145.1|0
1640587200000|2021-12-27 06:40:00|8168.6|8145.2|8169.9|8146.5|8170|8146.6|8168.6|8145.2|0
1640587500000|2021-12-27 06:45:00|8169.8|8146.4|8169.2|8145.8|8170.5|8147.1|8169.2|8145.8|0
1640587800000|2021-12-27 06:50:00|8169.3|8145.9|8170.6|8147.2|8170.8|8147.4|8169|8145.6|0
1640588100000|2021-12-27 06:55:00|8170.7|8147.3|8172.3|8148.9|8172.6|8149.2|8170.6|8147.2|0
1640588400000|2021-12-27 07:00:00|8171.8|8148.4|8175.3|8151.9|8177.4|8154|8171.7|8148.3|0
1640588700000|2021-12-27 07:05:00|8175.1|8151.7|8173|8149.6|8176.3|8152.9|8172.4|8149|0
1640589000000|2021-12-27 07:10:00|8172.9|8149.5|8172.8|8149.4|8173.9|8150.5|8171.7|8148.3|0
1640589300000|2021-12-27 07:15:00|8173.1|8149.7|8173.6|8150.2|8175.4|8152|8172.9|8149.5|0
1640589600000|2021-12-27 07:20:00|8173.4|8150|8168.4|8145|8174|8150.6|8166.5|8143.1|0
1640589900000|2021-12-27 07:25:00|8168.2|8144.8|8165.9|8142.5|8169.3|8145.9|8165.2|8141.8|0
1640590200000|2021-12-27 07:30:00|8166|8142.6|8159.9|8136.5|8166.6|8143.2|8159.8|8136.4|0
1640590500000|2021-12-27 07:35:00|8160|8136.6|8159.8|8136.4|8162.1|8138.7|8158.6|8135.2|0
1640590800000|2021-12-27 07:40:00|8159.7|8136.3|8158|8134.6|8161.1|8137.7|8157.1|8133.7|0
1640591100000|2021-12-27 07:45:00|8157.5|8134.1|8159.7|8136.3|8159.9|8136.5|8152.7|8129.3|0
1640591400000|2021-12-27 07:50:00|8159.8|8136.4|8164.3|8140.9|8164.5|8141.1|8159.7|8136.3|0
1640591700000|2021-12-27 07:55:00|8164.5|8141.1|8164.7|8141.3|8168|8144.6|8164.5|8141.1|0
1640592000000|2021-12-27 08:00:00|8164.9|8141.5|8159.1|8135.7|8166.5|8143.1|8158.6|8135.2|0
1640592300000|2021-12-27 08:05:00|8159.2|8135.8|8164|8140.6|8168.2|8144.8|8159.2|8135.8|0
1640592600000|2021-12-27 08:10:00|8164.5|8141.1|8169.9|8146.5|8173.7|8150.3|8164.5|8141.1|0
1640592900000|2021-12-27 08:15:00|8169.7|8146.3|8170.7|8147.3|8175|8151.6|8168|8144.6|0
1640593200000|2021-12-27 08:20:00|8171.2|8147.8|8166|8142.6|8174.3|8150.9|8164.9|8141.5|0
1640593500000|2021-12-27 08:25:00|8166.1|8142.7|8162.7|8139.3|8166.8|8143.4|8161.7|8138.3|0
1640593800000|2021-12-27 08:30:00|8162.8|8139.4|8169.3|8145.9|8169.9|8146.5|8161|8137.6|0
1640594100000|2021-12-27 08:35:00|8169.7|8146.3|8172.7|8149.3|8173.9|8150.5|8169.7|8146.3|0
1640594400000|2021-12-27 08:40:00|8173|8149.6|8170.6|8147.2|8173.7|8150.3|8169.1|8145.7|0
1640594700000|2021-12-27 08:45:00|8170.9|8147.5|8169.4|8146|8171|8147.6|8166.5|8143.1|0
1640595000000|2021-12-27 08:50:00|8169.3|8145.9|8170.8|8147.4|8172.7|8149.3|8168.1|8144.7|0
1640595300000|2021-12-27 08:55:00|8171|8147.6|8174.5|8151.1|8176.5|8153.1|8170.1|8146.7|0
1640595600000|2021-12-27 09:00:00|8174|8150.6|8168.6|8145.2|8174.7|8151.3|8166.8|8143.4|0
1640595900000|2021-12-27 09:05:00|8168.5|8145.1|8177.4|8154|8177.4|8154|8168.4|8145|0
1640596200000|2021-12-27 09:10:00|8177.2|8153.8|8177.5|8154.1|8178.1|8154.7|8175.7|8152.3|0
1640596500000|2021-12-27 09:15:00|8177|8153.6|8173.8|8150.4|8177.7|8154.3|8173.1|8149.7|0
1640596800000|2021-12-27 09:20:00|8173.9|8150.5|8171.2|8147.8|8173.9|8150.5|8170.3|8146.9|0
1640597100000|2021-12-27 09:25:00|8170.7|8147.3|8172.9|8149.5|8173.5|8150.1|8170|8146.6|0
1640597400000|2021-12-27 09:30:00|8172.8|8149.4|8170.8|8147.4|8173.3|8149.9|8167.7|8144.3|0
1640597700000|2021-12-27 09:35:00|8171.3|8147.9|8175.1|8151.7|8175.8|8152.4|8171.3|8147.9|0
1640598000000|2021-12-27 09:40:00|8174.6|8151.2|8179|8155.6|8179.9|8156.5|8174.6|8151.2|0
1640598300000|2021-12-27 09:45:00|8178.9|8155.5|8180.3|8156.9|8180.9|8157.5|8178.2|8154.8|0
1640598600000|2021-12-27 09:50:00|8180.2|8156.8|8183.8|8160.4|8184.3|8160.9|8179.7|8156.3|0
1640598900000|2021-12-27 09:55:00|8183.7|8160.3|8184.4|8161|8187.4|8164|8181.8|8158.4|0
1640599200000|2021-12-27 10:00:00|8184.5|8161.1|8184.4|8161|8187.6|8164.2|8183.1|8159.7|0
1640599500000|2021-12-27 10:05:00|8184.2|8160.8|8184|8160.6|8184.7|8161.3|8182.4|8159|0
1640599800000|2021-12-27 10:10:00|8183.6|8160.2|8185.4|8162|8185.8|8162.4|8183.4|8160|0
1640600100000|2021-12-27 10:15:00|8185.8|8162.4|8190.8|8167.4|8191|8167.6|8185.8|8162.4|0
1640600400000|2021-12-27 10:20:00|8190.6|8167.2|8191.4|8168|8193|8169.6|8187.8|8164.4|0
1640600700000|2021-12-27 10:25:00|8191.3|8167.9|8192.1|8168.7|8192.1|8168.7|8189.7|8166.3|0
1640601000000|2021-12-27 10:30:00|8192|8168.6|8191.6|8168.2|8193.8|8170.4|8191.6|8168.2|0
1640601300000|2021-12-27 10:35:00|8191.4|8168|8190.4|8167|8192|8168.6|8189.9|8166.5|0
1640601600000|2021-12-27 10:40:00|8190.5|8167.1|8191.2|8167.8|8191.7|8168.3|8189.8|8166.4|0
1640601900000|2021-12-27 10:45:00|8191.3|8167.9|8193.7|8170.3|8196.3|8172.9|8191.3|8167.9|0
1640602200000|2021-12-27 10:50:00|8193.4|8170|8192.3|8168.9|8194.6|8171.2|8191.6|8168.2|0
1640602500000|2021-12-27 10:55:00|8191.8|8168.4|8184.8|8161.4|8191.8|8168.4|8183.5|8160.1|0
1640602800000|2021-12-27 11:00:00|8184.7|8161.3|8184.8|8161.4|8185.8|8162.4|8183.8|8160.4|0
1640603100000|2021-12-27 11:05:00|8184.3|8160.9|8186.8|8163.4|8187.1|8163.7|8184.3|8160.9|0
1640603400000|2021-12-27 11:10:00|8186.9|8163.5|8185.7|8162.3|8186.9|8163.5|8185|8161.6|0
1640603700000|2021-12-27 11:15:00|8185.8|8162.4|8184.4|8161|8186.3|8162.9|8184|8160.6|0
1640604000000|2021-12-27 11:20:00|8184.7|8161.3|8182.5|8159.1|8185.2|8161.8|8181.2|8157.8|0
1640604300000|2021-12-27 11:25:00|8182.4|8159|8181.5|8158.1|8183.4|8160|8180.7|8157.3|0
1640604600000|2021-12-27 11:30:00|8181.4|8158|8180.3|8156.9|8182.9|8159.5|8179.4|8156|0
1640604900000|2021-12-27 11:35:00|8180.4|8157|8182.4|8159|8183.4|8160|8180.4|8157|0
1640605200000|2021-12-27 11:40:00|8182.9|8159.5|8182.4|8159|8184|8160.6|8181.9|8158.5|0
1640605500000|2021-12-27 11:45:00|8181.9|8158.5|8181.1|8157.7|8182.4|8159|8179.9|8156.5|0
1640605800000|2021-12-27 11:50:00|8181|8157.6|8183.5|8160.1|8184.5|8161.1|8180.3|8156.9|0
1640606100000|2021-12-27 11:55:00|8183.6|8160.2|8183.7|8160.3|8183.7|8160.3|8182.2|8158.8|0
1640606400000|2021-12-27 12:00:00|8183.2|8159.8|8183.5|8160.1|8184.9|8161.5|8182.9|8159.5|0
1640606700000|2021-12-27 12:05:00|8183.6|8160.2|8185.5|8162.1|8186.2|8162.8|8183.2|8159.8|0
1640607000000|2021-12-27 12:10:00|8185.8|8162.4|8186.8|8163.4|8187.3|8163.9|8185.3|8161.9|0
1640607300000|2021-12-27 12:15:00|8187|8163.6|8188.9|8165.5|8188.9|8165.5|8186.8|8163.4|0
1640607600000|2021-12-27 12:20:00|8189|8165.6|8191.9|8168.5|8193.3|8169.9|8188.7|8165.3|0
1640607900000|2021-12-27 12:25:00|8192.4|8169|8193.5|8170.1|8193.9|8170.5|8189.9|8166.5|0
1640608200000|2021-12-27 12:30:00|8193|8169.6|8196.5|8173.1|8197.2|8173.8|8192.2|8168.8|0
1640608500000|2021-12-27 12:35:00|8196.4|8173|8197.9|8174.5|8198.7|8175.3|8195.5|8172.1|0
1640608800000|2021-12-27 12:40:00|8197.4|8174|8197.9|8174.5|8201.1|8177.7|8197.2|8173.8|0
1640609100000|2021-12-27 12:45:00|8198.1|8174.7|8197|8173.6|8198.1|8174.7|8195.7|8172.3|0
1640609400000|2021-12-27 12:50:00|8197.3|8173.9|8198.1|8174.7|8198.3|8174.9|8196.5|8173.1|0
1640609700000|2021-12-27 12:55:00|8197.8|8174.4|8197.4|8174|8198.1|8174.7|8196.9|8173.5|0
1640610000000|2021-12-27 13:00:00|8197.6|8174.2|8197.3|8173.9|8198.3|8174.9|8196.6|8173.2|0
1640610300000|2021-12-27 13:05:00|8196.8|8173.4|8197.5|8174.1|8197.8|8174.4|8195.7|8172.3|0
1640610600000|2021-12-27 13:10:00|8197.6|8174.2|8197.2|8173.8|8197.6|8174.2|8195|8171.6|0
1640610900000|2021-12-27 13:15:00|8197.3|8173.9|8201|8177.6|8201|8177.6|8197.3|8173.9|0
1640611200000|2021-12-27 13:20:00|8201.1|8177.7|8201.6|8178.2|8202.3|8178.9|8200.2|8176.8|0
1640611500000|2021-12-27 13:25:00|8202.1|8178.7|8205.4|8182|8206|8182.6|8201.1|8177.7|0
1640611800000|2021-12-27 13:30:00|8205.8|8182.4|8207.8|8184.4|8208.9|8185.5|8205.7|8182.3|0
1640612100000|2021-12-27 13:35:00|8207.9|8184.5|8209.4|8186|8209.6|8186.2|8206.8|8183.4|0
1640612400000|2021-12-27 13:40:00|8209.9|8186.5|8211.9|8188.5|8212.2|8188.8|8209.4|8186|0
1640612700000|2021-12-27 13:45:00|8211.7|8188.3|8210.8|8187.4|8214.1|8190.7|8209.8|8186.4|0
1640613000000|2021-12-27 13:50:00|8210.6|8187.2|8211.5|8188.1|8212.5|8189.1|8209.8|8186.4|0
1640613300000|2021-12-27 13:55:00|8211.3|8187.9|8209.6|8186.2|8211.7|8188.3|8209.6|8186.2|0
1640613600000|2021-12-27 14:00:00|8209.5|8186.1|8210.8|8187.4|8210.9|8187.5|8209.3|8185.9|0
1640613900000|2021-12-27 14:05:00|8210.3|8186.9|8209.5|8186.1|8211.5|8188.1|8208.5|8185.1|0
1640614200000|2021-12-27 14:10:00|8209.6|8186.2|8210.6|8187.2|8211.6|8188.2|8209.5|8186.1|0
1640614500000|2021-12-27 14:15:00|8211.1|8187.7|8207.7|8184.3|8211.1|8187.7|8207|8183.6|0
1640614800000|2021-12-27 14:20:00|8207.8|8184.4|8208|8184.6|8208.8|8185.4|8206.8|8183.4|0
1640615100000|2021-12-27 14:25:00|8207.8|8184.4|8208.2|8184.8|8209.6|8186.2|8206.7|8183.3|0
1640615400000|2021-12-27 14:30:00|8208|8184.6|8246.3|8222.9|8248.9|8225.5|8207.1|8183.7|0
1640615700000|2021-12-27 14:35:00|8246.4|8223|8250.1|8226.7|8255.8|8232.4|8232.6|8209.2|0
1640616000000|2021-12-27 14:40:00|8251.5|8228.1|8278.1|8254.7|8283.2|8259.8|8250.5|8227.1|0
1640616300000|2021-12-27 14:45:00|8278.2|8254.8|8283.9|8260.5|8284.9|8261.5|8271.5|8248.1|0
1640616600000|2021-12-27 14:50:00|8283.8|8260.4|8274.1|8250.7|8288.7|8265.3|8274.1|8250.7|0
1640616900000|2021-12-27 14:55:00|8274.2|8250.8|8262|8238.6|8275.9|8252.5|8260|8236.6|0
1640617200000|2021-12-27 15:00:00|8262.2|8238.8|8247.7|8224.3|8262.4|8239|8242.3|8218.9|0
1640617500000|2021-12-27 15:05:00|8247.9|8224.5|8259.3|8235.9|8260.9|8237.5|8245.6|8222.2|0
1640617800000|2021-12-27 15:10:00|8259.4|8236|8265.4|8242|8265.4|8242|8254.2|8230.8|0
1640618100000|2021-12-27 15:15:00|8265.3|8241.9|8255|8231.6|8265.4|8242|8247.9|8224.5|0
1640618400000|2021-12-27 15:20:00|8255.1|8231.7|8258.8|8235.4|8260|8236.6|8251.1|8227.7|0
1640618700000|2021-12-27 15:25:00|8259.4|8236|8266.7|8243.3|8268.9|8245.5|8257.7|8234.3|0
1640619000000|2021-12-27 15:30:00|8266.9|8243.5|8273.1|8249.7|8273.3|8249.9|8262.4|8239|0
1640619300000|2021-12-27 15:35:00|8273|8249.6|8267.3|8243.9|8273.6|8250.2|8267.1|8243.7|0
1640619600000|2021-12-27 15:40:00|8267.5|8244.1|8254.7|8231.3|8267.7|8244.3|8254.5|8231.1|0
1640619900000|2021-12-27 15:45:00|8254.8|8231.4|8251.5|8228.1|8256.6|8233.2|8251|8227.6|0
1640620200000|2021-12-27 15:50:00|8252.8|8229.4|8253.3|8229.9|8254.7|8231.3|8250.3|8226.9|0
1640620500000|2021-12-27 15:55:00|8253.4|8230|8258.8|8235.4|8260.2|8236.8|8253.3|8229.9|0
1640620800000|2021-12-27 16:00:00|8259.2|8235.8|8258.7|8235.3|8263.7|8240.3|8257.6|8234.2|0
1640621100000|2021-12-27 16:05:00|8258.6|8235.2|8256.7|8233.3|8258.6|8235.2|8255.4|8232|0
1640621400000|2021-12-27 16:10:00|8258|8234.6|8262|8238.6|8263.2|8239.8|8256.7|8233.3|0
1640621700000|2021-12-27 16:15:00|8262.1|8238.7|8249.8|8226.4|8262.6|8239.2|8249.7|8226.3|0
1640622000000|2021-12-27 16:20:00|8250|8226.6|8250.3|8226.9|8252.1|8228.7|8247.5|8224.1|0
1640622300000|2021-12-27 16:25:00|8250.2|8226.8|8256.3|8232.9|8259.3|8235.9|8249.5|8226.1|0
1640622600000|2021-12-27 16:30:00|8256|8232.6|8246.4|8223|8256|8232.6|8246.4|8223|0
1640622900000|2021-12-27 16:35:00|8246.3|8222.9|8251|8227.6|8251.1|8227.7|8244.3|8220.9|0
1640623200000|2021-12-27 16:40:00|8250.8|8227.4|8247.3|8223.9|8251.7|8228.3|8247.2|8223.8|0
1640623500000|2021-12-27 16:45:00|8247.2|8223.8|8244.4|8221|8247.4|8224|8243.8|8220.4|0
1640623800000|2021-12-27 16:50:00|8244.5|8221.1|8243.3|8219.9|8245.3|8221.9|8243.2|8219.8|0
1640624100000|2021-12-27 16:55:00|8243.4|8220|8242.3|8218.9|8244.7|8221.3|8240.7|8217.3|0
1640624400000|2021-12-27 17:00:00|8242.4|8219|8237.8|8214.4|8242.6|8219.2|8237.2|8213.8|0
1640624700000|2021-12-27 17:05:00|8237.6|8214.2|8234.6|8211.2|8237.8|8214.4|8232.1|8208.7|0
1640625000000|2021-12-27 17:10:00|8233.9|8210.5|8236.3|8212.9|8236.4|8213|8230.4|8207|0
1640625300000|2021-12-27 17:15:00|8236.4|8213|8234.3|8210.9|8236.4|8213|8233.1|8209.7|0
1640625600000|2021-12-27 17:20:00|8234.4|8211|8236.1|8212.7|8236.2|8212.8|8231.2|8207.8|0
1640625900000|2021-12-27 17:25:00|8236|8212.6|8239.4|8216|8239.4|8216|8234.8|8211.4|0
1640626200000|2021-12-27 17:30:00|8239.5|8216.1|8237.7|8214.3|8239.6|8216.2|8236.5|8213.1|0
1640626500000|2021-12-27 17:35:00|8237.6|8214.2|8238.6|8215.2|8238.6|8215.2|8237.1|8213.7|0
1640626800000|2021-12-27 17:40:00|8238.5|8215.1|8238|8214.6|8238.6|8215.2|8235.1|8211.7|0
1640627100000|2021-12-27 17:45:00|8237.9|8214.5|8237.9|8214.5|8238.4|8215|8237.1|8213.7|0
1640627400000|2021-12-27 17:50:00|8237.8|8214.4|8241.5|8218.1|8241.7|8218.3|8237.3|8213.9|0
1640627700000|2021-12-27 17:55:00|8241.4|8218|8240.3|8216.9|8241.7|8218.3|8239.8|8216.4|0
1640628000000|2021-12-27 18:00:00|8240.2|8216.8|8237.9|8214.5|8240.3|8216.9|8237.9|8214.5|0
1640628300000|2021-12-27 18:05:00|8238|8214.6|8240.2|8216.8|8240.3|8216.9|8238|8214.6|0
1640628600000|2021-12-27 18:10:00|8240.3|8216.9|8240.2|8216.8|8240.3|8216.9|8239|8215.6|0
1640628900000|2021-12-27 18:15:00|8240.3|8216.9|8240.1|8216.7|8240.9|8217.5|8239.3|8215.9|0
1640629200000|2021-12-27 18:20:00|8239.9|8216.5|8240.9|8217.5|8240.9|8217.5|8239.3|8215.9|0
1640629500000|2021-12-27 18:25:00|8240.7|8217.3|8239.8|8216.4|8242|8218.6|8239.7|8216.3|0
1640629800000|2021-12-27 18:30:00|8240|8216.6|8238.1|8214.7|8240|8216.6|8236.7|8213.3|0
1640630100000|2021-12-27 18:35:00|8238.2|8214.8|8236.9|8213.5|8238.9|8215.5|8236.7|8213.3|0
1640630400000|2021-12-27 18:40:00|8236.8|8213.4|8239.6|8216.2|8239.7|8216.3|8236.4|8213|0
1640630700000|2021-12-27 18:45:00|8239.4|8216|8239.8|8216.4|8240.2|8216.8|8238.5|8215.1|0
1640631000000|2021-12-27 18:50:00|8239.9|8216.5|8241.6|8218.2|8241.7|8218.3|8239.7|8216.3|0
1640631300000|2021-12-27 18:55:00|8243.7|8220.3|8243.9|8220.5|8243.9|8220.5|8241.3|8217.9|0
1640631600000|2021-12-27 19:00:00|8243.8|8220.4|8242.6|8219.2|8243.8|8220.4|8242.1|8218.7|0
1640631900000|2021-12-27 19:05:00|8242.5|8219.1|8241.2|8217.8|8242.6|8219.2|8240.6|8217.2|0
1640632200000|2021-12-27 19:10:00|8241|8217.6|8241.4|8218|8241.7|8218.3|8239.8|8216.4|0
1640632500000|2021-12-27 19:15:00|8241.5|8218.1|8241.3|8217.9|8243.3|8219.9|8241.3|8217.9|0
1640632800000|2021-12-27 19:20:00|8241.8|8218.4|8242.6|8219.2|8243.1|8219.7|8241|8217.6|0
1640633100000|2021-12-27 19:25:00|8242.7|8219.3|8246.4|8223|8246.4|8223|8242|8218.6|0
1640633400000|2021-12-27 19:30:00|8246.2|8222.8|8246.8|8223.4|8247.5|8224.1|8246|8222.6|0
1640633700000|2021-12-27 19:35:00|8246.9|8223.5|8247.9|8224.5|8248.8|8225.4|8246.9|8223.5|0
1640634000000|2021-12-27 19:40:00|8248|8224.6|8246.3|8222.9|8249.4|8226|8246.3|8222.9|0
1640634300000|2021-12-27 19:45:00|8246.1|8222.7|8247.7|8224.3|8249.6|8226.2|8245.1|8221.7|0
1640634600000|2021-12-27 19:50:00|8247.8|8224.4|8243.4|8220|8248|8224.6|8243.4|8220|0
1640634900000|2021-12-27 19:55:00|8242.7|8219.3|8242.7|8219.3|8243.7|8220.3|8240.3|8216.9|0
1640635200000|2021-12-27 20:00:00|8242.6|8219.2|8239.9|8216.5|8242.6|8219.2|8239.5|8216.1|0
1640635500000|2021-12-27 20:05:00|8239.8|8216.4|8237.8|8214.4|8240.2|8216.8|8235.3|8211.9|0
1640635800000|2021-12-27 20:10:00|8237.7|8214.3|8237.1|8213.7|8237.8|8214.4|8236.9|8213.5|0
1640636100000|2021-12-27 20:15:00|8237|8213.6|8239.3|8215.9|8239.5|8216.1|8236.3|8212.9|0
1640636400000|2021-12-27 20:20:00|8239.2|8215.8|8239|8215.6|8240.6|8217.2|8238.7|8215.3|0
1640636700000|2021-12-27 20:25:00|8238.9|8215.5|8242|8218.6|8243.4|8220|8238.9|8215.5|0
1640637000000|2021-12-27 20:30:00|8241.9|8218.5|8238.3|8214.9|8242.7|8219.3|8238.3|8214.9|0
1640637300000|2021-12-27 20:35:00|8238.2|8214.8|8235.5|8212.1|8238.3|8214.9|8235.4|8212|0
1640637600000|2021-12-27 20:40:00|8235.7|8212.3|8241.8|8218.4|8243.2|8219.8|8235.4|8212|0
1640637900000|2021-12-27 20:45:00|8241.6|8218.2|8235.7|8212.3|8242.5|8219.1|8232.2|8208.8|0
1640638200000|2021-12-27 20:50:00|8235.5|8212.1|8241.2|8217.8|8241.6|8218.2|8235.5|8212.1|0
1640638500000|2021-12-27 20:55:00|8241.9|8218.5|8240.7|8217.3|8241.9|8218.5|8235.8|8212.4|0
1640638800000|2021-12-27 21:00:00|8239.6|8216.2|8240.3|8216.9|8241.7|8218.3|8238.9|8215.5|0
1640639100000|2021-12-27 21:05:00|8240|8216.6|8238.9|8215.5|8240.7|8217.3|8238.6|8215.2|0
1640639400000|2021-12-27 21:10:00|8238.6|8215.2|8237.6|8214.2|8239.3|8215.9|8237.6|8214.2|0
1640639700000|2021-12-27 21:15:00|8237.9|8214.5|8239.6|8216.2|8240|8216.6|8237.9|8214.5|0
1640640000000|2021-12-27 21:20:00|8239.3|8215.9|8238.9|8215.5|8239.6|8216.2|8238.9|8215.5|0
1640640300000|2021-12-27 21:25:00|8239.3|8215.9|8239.6|8216.2|8239.6|8216.2|8239.3|8215.9|0
1640640600000|2021-12-27 21:30:00|8239.8|8216.4|8240|8216.6|8240.3|8216.9|8239.3|8215.9|0
1640640900000|2021-12-27 21:35:00|8239.6|8216.2|8241|8217.6|8241.3|8217.9|8239.6|8216.2|0
1640641200000|2021-12-27 21:40:00|8240.6|8217.2|8239.9|8216.5|8241|8217.6|8239.6|8216.2|0
1640641500000|2021-12-27 21:45:00|8239.6|8216.2|8238.5|8215.1|8240.3|8216.9|8238.5|8215.1|0
1640641800000|2021-12-27 21:50:00|8238.9|8215.5|8240.3|8216.9|8240.6|8217.2|8238.9|8215.5|0
1640642100000|2021-12-27 21:55:00|8240.6|8217.2|8239.7|8216.3|8241.3|8217.9|8239.3|8215.9|0
1640642400000|2021-12-27 22:00:00|8239.2|8215.8|8238.6|8215.2|8239.7|8216.3|8237.7|8214.3|0
1640642700000|2021-12-27 22:05:00|8238.7|8215.3|8239.1|8215.7|8239.1|8215.7|8238.7|8215.3|0
1640643000000|2021-12-27 22:10:00|8239|8215.6|8238.6|8215.2|8239|8215.6|8238.6|8215.2|0
1640643300000|2021-12-27 22:15:00|8238.8|8215.4|8238.9|8215.5|8238.9|8215.5|8238.8|8215.4|0
1640643600000|2021-12-27 22:20:00|8238.8|8215.4|8238.6|8215.2|8238.9|8215.5|8238.3|8214.9|0
1640643900000|2021-12-27 22:25:00|8238.5|8215.1|8238.6|8215.2|8239.5|8216.1|8238.3|8214.9|0
1640644200000|2021-12-27 22:30:00|8238.7|8215.3|8238.6|8215.2|8239|8215.6|8238.5|8215.1|0
1640644500000|2021-12-27 22:35:00|8238.7|8215.3|8239.3|8215.9|8239.3|8215.9|8238.6|8215.2|0
1640644800000|2021-12-27 22:40:00|8239.2|8215.8|8238.9|8215.5|8239.6|8216.2|8238.9|8215.5|0
1640645100000|2021-12-27 22:45:00|8239|8215.6|8238.9|8215.5|8239|8215.6|8238.9|8215.5|0
1640645400000|2021-12-27 22:50:00|8239.1|8215.7|8238.9|8215.5|8239.3|8215.9|8238.9|8215.5|0
1640645700000|2021-12-27 22:55:00|8238.8|8215.4|8238.7|8215.3|8239|8215.6|8238.7|8215.3|0
1640646000000|2021-12-27 23:00:00|8237.7|8214.3|8239.8|8216.4|8240.6|8217.2|8237|8213.6|0
1640646300000|2021-12-27 23:05:00|8239.9|8216.5|8238.2|8214.8|8240.6|8217.2|8237.9|8214.5|0
1640646600000|2021-12-27 23:10:00|8238.6|8215.2|8238.2|8214.8|8239.2|8215.8|8237.9|8214.5|0
1640646900000|2021-12-27 23:15:00|8237.9|8214.5|8238.2|8214.8|8239.2|8215.8|8237.9|8214.5|0
1640647200000|2021-12-27 23:20:00|8238|8214.6|8236.5|8213.1|8238.6|8215.2|8236.1|8212.7|0
1640647500000|2021-12-27 23:25:00|8236.1|8212.7|8235.6|8212.2|8236.8|8213.4|8234.4|8211|0
1640647800000|2021-12-27 23:30:00|8235.4|8212|8236.8|8213.4|8236.8|8213.4|8235.4|8212|0
1640648100000|2021-12-27 23:35:00|8236.6|8213.2|8235.8|8212.4|8236.8|8213.4|8235.8|8212.4|0
1640648400000|2021-12-27 23:40:00|8235.6|8212.2|8250.3|8226.9|8250.5|8227.1|8235|8211.6|0
1640648700000|2021-12-27 23:45:00|8250.1|8226.7|8250.3|8226.9|8251|8227.6|8249.6|8226.2|0
1640649000000|2021-12-27 23:50:00|8250.1|8226.7|8251.5|8228.1|8251.6|8228.2|8249.6|8226.2|0
1640649300000|2021-12-27 23:55:00|8251.3|8227.9|8251.3|8227.9|8252|8228.6|8250.9|8227.5|0
1640649600000|2021-12-28 00:00:00|8251.6|8228.2|8253.2|8229.8|8255.6|8232.2|8250.9|8227.5|0
1640649900000|2021-12-28 00:05:00|8253.3|8229.9|8251.2|8227.8|8253.7|8230.3|8250.4|8227|0
1640650200000|2021-12-28 00:10:00|8250.9|8227.5|8250.2|8226.8|8252.3|8228.9|8250.2|8226.8|0
1640650500000|2021-12-28 00:15:00|8250.4|8227|8250.5|8227.1|8251.6|8228.2|8249.5|8226.1|0
1640650800000|2021-12-28 00:20:00|8250.7|8227.3|8255|8231.6|8255.6|8232.2|8250|8226.6|0
1640651100000|2021-12-28 00:25:00|8255.4|8232|8256|8232.6|8256.3|8232.9|8254.1|8230.7|0
1640651400000|2021-12-28 00:30:00|8256.2|8232.8|8256.4|8233|8257.4|8234|8254.8|8231.4|0
1640651700000|2021-12-28 00:35:00|8256.2|8232.8|8256.1|8232.7|8256.9|8233.5|8254.7|8231.3|0
1640652000000|2021-12-28 00:40:00|8255.9|8232.5|8261.6|8238.2|8261.6|8238.2|8255.9|8232.5|0
1640652300000|2021-12-28 00:45:00|8261.5|8238.1|8259.5|8236.1|8262.6|8239.2|8259.5|8236.1|0
1640652600000|2021-12-28 00:50:00|8259.3|8235.9|8244.5|8221.1|8259.3|8235.9|8242.5|8219.1|0
1640652900000|2021-12-28 00:55:00|8244|8220.6|8245.9|8222.5|8246.5|8223.1|8244|8220.6|0
1640653200000|2021-12-28 01:00:00|8246.2|8222.8|8229.2|8205.8|8246.7|8223.3|8228.4|8205|0
1640653500000|2021-12-28 01:05:00|8229.1|8205.7|8227|8203.6|8229.2|8205.8|8225.2|8201.8|0
1640653800000|2021-12-28 01:10:00|8226.7|8203.3|8227.2|8203.8|8228.2|8204.8|8226.1|8202.7|0
1640654100000|2021-12-28 01:15:00|8226.7|8203.3|8220.8|8214.8|8242.8|8236.8|8217.8|8203.3|5552
1640654400000|2021-12-28 01:20:00|8219.8|8213.8|8223.8|8217.8|8224.8|8218.8|8206.8|8200.8|1372
1640654700000|2021-12-28 01:25:00|8222.8|8216.8|8219.8|8213.8|8227.8|8221.8|8219.8|8213.8|3385
1640655000000|2021-12-28 01:30:00|8220.8|8214.8|8227.8|8221.8|8248.8|8242.8|8218.8|8212.8|4261
1640655300000|2021-12-28 01:35:00|8228.8|8222.8|8229.8|8223.8|8246.8|8240.8|8226.8|8220.8|1590
1640655600000|2021-12-28 01:40:00|8228.8|8222.8|8205.8|8199.8|8233.8|8227.8|8204.8|8198.8|4442
1640655900000|2021-12-28 01:45:00|8204.8|8198.8|8179.8|8173.8|8208.8|8202.8|8177.8|8171.8|4271
1640656200000|2021-12-28 01:50:00|8178.8|8172.8|8174.8|8168.8|8184.8|8178.8|8159.8|8153.8|2661
1640656500000|2021-12-28 01:55:00|8173.8|8167.8|8160.8|8154.8|8176.8|8170.8|8155.8|8149.8|3168
1640656800000|2021-12-28 02:00:00|8161.8|8155.8|8152.8|8146.8|8169.8|8163.8|8149.8|8143.8|1077
1640657100000|2021-12-28 02:05:00|8154.8|8148.8|8181.8|8175.8|8182.8|8176.8|8154.8|8148.8|1073
1640657400000|2021-12-28 02:10:00|8183.8|8177.8|8169.8|8163.8|8184.8|8178.8|8168.8|8162.8|1613
1640657700000|2021-12-28 02:15:00|8168.8|8162.8|8155.8|8149.8|8170.8|8164.8|8153.8|8147.8|1328
1640658000000|2021-12-28 02:20:00|8156.8|8150.8|8151.8|8145.8|8168.8|8162.8|8150.8|8144.8|2111
1640658300000|2021-12-28 02:25:00|8152.8|8146.8|8158.8|8152.8|8160.8|8154.8|8149.8|8143.8|1195
1640658600000|2021-12-28 02:30:00|8159.8|8153.8|8161.8|8155.8|8166.8|8160.8|8158.8|8152.8|1585
1640658900000|2021-12-28 02:35:00|8162.8|8156.8|8195.8|8189.8|8199.8|8193.8|8162.8|8156.8|1768
1640659200000|2021-12-28 02:40:00|8196.8|8190.8|8212.8|8206.8|8213.8|8207.8|8196.8|8190.8|2959
1640659500000|2021-12-28 02:45:00|8211.8|8205.8|8203.8|8197.8|8218.8|8212.8|8201.8|8195.8|12421
1640659800000|2021-12-28 02:50:00|8202.8|8196.8|8194.8|8188.8|8208.8|8202.8|8193.8|8187.8|1831
1640660100000|2021-12-28 02:55:00|8193.8|8187.8|8187.8|8181.8|8199.8|8193.8|8186.8|8180.8|2089
1640660400000|2021-12-28 03:00:00|8188.8|8182.8|8194.8|8188.8|8200.8|8194.8|8186.8|8180.8|1183
1640660700000|2021-12-28 03:05:00|8193.8|8187.8|8195.8|8189.8|8199.8|8193.8|8185.8|8179.8|1429
1640661000000|2021-12-28 03:10:00|8196.8|8190.8|8187.8|8181.8|8198.8|8192.8|8183.8|8177.8|2057
1640661300000|2021-12-28 03:15:00|8185.8|8179.8|8183.8|8177.8|8189.8|8183.8|8182.8|8176.8|1137
1640661600000|2021-12-28 03:20:00|8181.8|8175.8|8189.8|8183.8|8190.8|8184.8|8181.8|8175.8|585
1640661900000|2021-12-28 03:25:00|8188.8|8182.8|8194.8|8188.8|8194.8|8188.8|8188.8|8182.8|2052
1640662200000|2021-12-28 03:30:00|8193.8|8187.8|8172.8|8166.8|8194.8|8188.8|8172.8|8166.8|1098
1640662500000|2021-12-28 03:35:00|8171.8|8165.8|8182.8|8176.8|8182.8|8176.8|8171.8|8165.8|709
1640662800000|2021-12-28 03:40:00|8181.8|8175.8|8178.8|8172.8|8183.8|8177.8|8176.8|8170.8|923
1640663100000|2021-12-28 03:45:00|8179.8|8173.8|8185.8|8179.8|8191.8|8185.8|8176.8|8170.8|898
1640663400000|2021-12-28 03:50:00|8186.8|8180.8|8181.8|8175.8|8186.8|8180.8|8179.8|8173.8|1000
1640663700000|2021-12-28 03:55:00|8182.8|8176.8|8189.8|8183.8|8189.8|8183.8|8180.8|8174.8|1884
1640664000000|2021-12-28 04:00:00|8195.2|8171.8|8194.8|8171.4|8195.2|8171.8|8194.5|8171.1|0
1640664300000|2021-12-28 04:05:00|8194.6|8171.2|8195.5|8172.1|8195.5|8172.1|8194.6|8171.2|0
1640664600000|2021-12-28 04:10:00|8195.7|8172.3|8195.9|8172.5|8196.1|8172.7|8195.3|8171.9|0
1640664900000|2021-12-28 04:15:00|8195.6|8172.2|8196.5|8173.1|8196.7|8173.3|8195.5|8172.1|0
1640665200000|2021-12-28 04:20:00|8196.4|8173|8195.6|8172.2|8196.9|8173.5|8195|8171.6|0
1640665500000|2021-12-28 04:25:00|8195.5|8172.1|8196.6|8173.2|8196.8|8173.4|8195.5|8172.1|0
1640665800000|2021-12-28 04:30:00|8196.4|8173|8197.5|8174.1|8198.4|8175|8196.1|8172.7|0
1640666100000|2021-12-28 04:35:00|8197.7|8174.3|8196.4|8173|8197.7|8174.3|8196.2|8172.8|0
1640666400000|2021-12-28 04:40:00|8196.8|8173.4|8196.4|8173|8196.8|8173.4|8196.2|8172.8|0
1640666700000|2021-12-28 04:45:00|8196.3|8172.9|8194.8|8171.4|8196.4|8173|8194.8|8171.4|0
1640667000000|2021-12-28 04:50:00|8195.2|8171.8|8195.7|8172.3|8195.7|8172.3|8194.6|8171.2|0
1640667300000|2021-12-28 04:55:00|8195.5|8172.1|8195.1|8171.7|8195.9|8172.5|8195.1|8171.7|0
1640667600000|2021-12-28 05:00:00|8188.8|8182.8|8180.8|8174.8|8188.8|8182.8|8174.8|8168.8|4525
1640667900000|2021-12-28 05:05:00|8179.8|8173.8|8189.8|8183.8|8189.8|8183.8|8178.8|8172.8|1885
1640668200000|2021-12-28 05:10:00|8190.8|8184.8|8198.8|8192.8|8201.8|8195.8|8190.8|8184.8|2337
1640668500000|2021-12-28 05:15:00|8199.8|8193.8|8202.8|8196.8|8205.8|8199.8|8195.8|8189.8|1311
1640668800000|2021-12-28 05:20:00|8203.8|8197.8|8194.8|8188.8|8205.8|8199.8|8193.8|8187.8|1440
1640669100000|2021-12-28 05:25:00|8193.8|8187.8|8194.8|8188.8|8198.8|8192.8|8190.8|8184.8|917
1640669400000|2021-12-28 05:30:00|8193.8|8187.8|8190.8|8184.8|8196.8|8190.8|8189.8|8183.8|725
1640669700000|2021-12-28 05:35:00|8189.8|8183.8|8193.8|8187.8|8195.8|8189.8|8189.8|8183.8|840
1640670000000|2021-12-28 05:40:00|8192.8|8186.8|8191.8|8185.8|8200.8|8194.8|8191.8|8185.8|2055
1640670300000|2021-12-28 05:45:00|8190.8|8184.8|8192.8|8186.8|8193.8|8187.8|8188.8|8182.8|637
1640670600000|2021-12-28 05:50:00|8191.8|8185.8|8200.8|8194.8|8200.8|8194.8|8191.8|8185.8|1361
1640670900000|2021-12-28 05:55:00|8201.8|8195.8|8200.8|8194.8|8201.8|8195.8|8198.8|8192.8|4872
1640671200000|2021-12-28 06:00:00|8201.8|8195.8|8209.8|8203.8|8210.8|8204.8|8199.8|8193.8|1152
1640671500000|2021-12-28 06:05:00|8208.8|8202.8|8194.8|8188.8|8208.8|8202.8|8193.8|8187.8|1311
1640671800000|2021-12-28 06:10:00|8195.8|8189.8|8191.8|8185.8|8195.8|8189.8|8190.8|8184.8|905
1640672100000|2021-12-28 06:15:00|8190.8|8184.8|8203.8|8197.8|8203.8|8197.8|8187.8|8181.8|2008
1640672400000|2021-12-28 06:20:00|8204.8|8198.8|8213.8|8207.8|8219.8|8213.8|8202.8|8196.8|2098
1640672700000|2021-12-28 06:25:00|8212.8|8206.8|8221.8|8215.8|8224.8|8218.8|8212.8|8206.8|1331
1640673000000|2021-12-28 06:30:00|8222.8|8216.8|8211.8|8205.8|8222.8|8216.8|8206.8|8200.8|2500
1640673300000|2021-12-28 06:35:00|8212.8|8206.8|8211.8|8205.8|8222.8|8216.8|8210.8|8204.8|1966
1640673600000|2021-12-28 06:40:00|8212.8|8206.8|8214.8|8208.8|8218.8|8212.8|8211.8|8205.8|1275
1640673900000|2021-12-28 06:45:00|8213.8|8207.8|8207.8|8201.8|8214.8|8208.8|8205.8|8199.8|614
1640674200000|2021-12-28 06:50:00|8208.8|8202.8|8208.8|8202.8|8211.8|8205.8|8206.8|8200.8|1479
1640674500000|2021-12-28 06:55:00|8207.8|8201.8|8202.8|8196.8|8210.8|8204.8|8199.8|8193.8|772
1640674800000|2021-12-28 07:00:00|8201.8|8195.8|8191.8|8185.8|8205.8|8199.8|8191.8|8185.8|1167
1640675100000|2021-12-28 07:05:00|8193.8|8187.8|8190.8|8184.8|8196.8|8190.8|8189.8|8183.8|817
1640675400000|2021-12-28 07:10:00|8189.8|8183.8|8185.8|8179.8|8191.8|8185.8|8185.8|8179.8|1941
1640675700000|2021-12-28 07:15:00|8186.8|8180.8|8191.8|8185.8|8191.8|8185.8|8182.8|8176.8|1191
1640676000000|2021-12-28 07:20:00|8190.8|8184.8|8191.8|8185.8|8191.8|8185.8|8184.8|8178.8|968
1640676300000|2021-12-28 07:25:00|8190.8|8184.8|8190.8|8184.8|8195.8|8189.8|8190.8|8184.8|623
1640676600000|2021-12-28 07:30:00|8191.8|8185.8|8189.8|8183.8|8193.8|8187.8|8188.8|8182.8|768
1640676900000|2021-12-28 07:35:00|8188.8|8182.8|8187.8|8181.8|8191.8|8185.8|8186.8|8180.8|1325
1640677200000|2021-12-28 07:40:00|8188.8|8182.8|8184.8|8178.8|8191.8|8185.8|8183.8|8177.8|1030
1640677500000|2021-12-28 07:45:00|8183.8|8177.8|8192.8|8186.8|8192.8|8186.8|8183.8|8177.8|1760
1640677800000|2021-12-28 07:50:00|8193.8|8187.8|8199.8|8193.8|8203.8|8197.8|8192.8|8186.8|3633
1640678100000|2021-12-28 07:55:00|8198.8|8192.8|8199.8|8193.8|8203.8|8197.8|8197.8|8191.8|1802
1640678400000|2021-12-28 08:00:00|8200.8|8194.8|8205.8|8199.8|8205.8|8199.8|8199.8|8193.8|2808
1640678700000|2021-12-28 08:05:00|8204.8|8198.8|8218.8|8212.8|8219.8|8213.8|8203.8|8197.8|2103
1640679000000|2021-12-28 08:10:00|8216.8|8210.8|8223.8|8217.8|8224.8|8218.8|8214.8|8208.8|21138
1640679300000|2021-12-28 08:15:00|8222.8|8216.8|8227.8|8221.8|8227.8|8221.8|8220.8|8214.8|24628
1640679600000|2021-12-28 08:20:00|8226.8|8220.8|8229.8|8223.8|8232.8|8226.8|8226.8|8220.8|4704
1640679900000|2021-12-28 08:25:00|8228.8|8222.8|8236.8|8230.8|8242.8|8236.8|8228.8|8222.8|3560
1640680200000|2021-12-28 08:30:00|8246.4|8223|8244.7|8221.3|8246.8|8223.4|8240.4|8217|3
1640680500000|2021-12-28 08:35:00|8244.6|8221.2|8242.1|8218.7|8244.6|8221.2|8239.2|8215.8|0
1640680800000|2021-12-28 08:40:00|8241.9|8218.5|8245.6|8222.2|8246.3|8222.9|8240.3|8216.9|0
1640681100000|2021-12-28 08:45:00|8246.1|8222.7|8251.9|8228.5|8253.9|8230.5|8246.1|8222.7|0
1640681400000|2021-12-28 08:50:00|8251.8|8228.4|8254.7|8231.3|8256.7|8233.3|8250.6|8227.2|0
1640681700000|2021-12-28 08:55:00|8254.8|8231.4|8256.4|8233|8257|8233.6|8251.7|8228.3|0
1640682000000|2021-12-28 09:00:00|8256.3|8232.9|8254.9|8231.5|8256.6|8233.2|8252.1|8228.7|0
1640682300000|2021-12-28 09:05:00|8254.7|8231.3|8256.8|8233.4|8259.2|8235.8|8254|8230.6|0
1640682600000|2021-12-28 09:10:00|8256.7|8233.3|8258.1|8234.7|8258.9|8235.5|8254.9|8231.5|0
1640682900000|2021-12-28 09:15:00|8242.8|8236.8|8236.8|8230.8|8250.8|8244.8|8231.8|8225.8|997
1640683200000|2021-12-28 09:20:00|8237.8|8231.8|8240.8|8234.8|8240.8|8234.8|8237.8|8231.8|98
1640683500000|2021-12-28 09:25:00|8239.8|8233.8|8245.8|8239.8|8245.8|8239.8|8239.8|8233.8|147
1640683800000|2021-12-28 09:30:00|8244.8|8238.8|8240.8|8234.8|8244.8|8238.8|8239.8|8233.8|1254
1640684100000|2021-12-28 09:35:00|8241.8|8235.8|8242.8|8236.8|8242.8|8236.8|8237.8|8231.8|50
1640684400000|2021-12-28 09:40:00|8240.8|8234.8|8237.8|8231.8|8240.8|8234.8|8236.8|8230.8|442
1640684700000|2021-12-28 09:45:00|8238.8|8232.8|8239.8|8233.8|8240.8|8234.8|8235.8|8229.8|260
1640685000000|2021-12-28 09:50:00|8238.8|8232.8|8239.8|8233.8|8239.8|8233.8|8238.8|8232.8|6
1640685300000|2021-12-28 09:55:00|8239.8|8233.8|8241.8|8235.8|8241.8|8235.8|8239.8|8233.8|35
1640685600000|2021-12-28 10:00:00|8242.3|8236.3|8243.3|8237.3|8243.8|8237.8|8240.3|8234.3|351
1640685900000|2021-12-28 10:05:00|8244.3|8238.3|8243.8|8237.8|8246.3|8240.3|8243.3|8237.3|45
1640686200000|2021-12-28 10:10:00|8243.3|8237.3|8243.3|8237.3|8244.3|8238.3|8242.3|8236.3|65
1640686500000|2021-12-28 10:15:00|8243.8|8237.8|8245.3|8239.3|8245.3|8239.3|8243.3|8237.3|52
1640686800000|2021-12-28 10:20:00|8245.8|8239.8|8243.3|8237.3|8245.8|8239.8|8241.8|8235.8|16
1640687100000|2021-12-28 10:25:00|8242.8|8236.8|8242.8|8236.8|8244.3|8238.3|8242.3|8236.3|86
1640687400000|2021-12-28 10:30:00|8242.3|8236.3|8241.8|8235.8|8243.3|8237.3|8240.8|8234.8|31
1640687700000|2021-12-28 10:35:00|8242.3|8236.3|8235.3|8229.3|8242.3|8236.3|8235.3|8229.3|26
1640688000000|2021-12-28 10:40:00|8234.8|8228.8|8234.3|8228.3|8236.3|8230.3|8234.3|8228.3|15
1640688300000|2021-12-28 10:45:00|8233.8|8227.8|8231.3|8225.3|8234.8|8228.8|8230.8|8224.8|70
1640688600000|2021-12-28 10:50:00|8230.8|8224.8|8230.3|8224.3|8231.3|8225.3|8230.3|8224.3|108
1640688900000|2021-12-28 10:55:00|8229.8|8223.8|8231.3|8225.3|8231.3|8225.3|8229.3|8223.3|35
1640689200000|2021-12-28 11:00:00|8231.8|8225.8|8229.8|8223.8|8232.3|8226.3|8229.3|8223.3|50
1640689500000|2021-12-28 11:05:00|8229.3|8223.3|8229.3|8223.3|8231.3|8225.3|8229.3|8223.3|26
1640689800000|2021-12-28 11:10:00|8229.8|8223.8|8229.8|8223.8|8230.3|8224.3|8228.3|8222.3|30
1640690100000|2021-12-28 11:15:00|8229.3|8223.3|8228.3|8222.3|8230.3|8224.3|8227.3|8221.3|35
1640690400000|2021-12-28 11:20:00|8228.8|8222.8|8228.3|8222.3|8229.8|8223.8|8228.3|8222.3|17
1640690700000|2021-12-28 11:25:00|8228.8|8222.8|8227.3|8221.3|8229.3|8223.3|8227.3|8221.3|17
1640691000000|2021-12-28 11:30:00|8227.8|8221.8|8228.3|8222.3|8228.3|8222.3|8226.8|8220.8|8
1640691300000|2021-12-28 11:35:00|8228.8|8222.8|8227.8|8221.8|8229.3|8223.3|8227.3|8221.3|208
1640691600000|2021-12-28 11:40:00|8227.3|8221.3|8226.8|8220.8|8227.8|8221.8|8226.3|8220.3|5
1640691900000|2021-12-28 11:45:00|8227.3|8221.3|8227.3|8221.3|8227.8|8221.8|8226.3|8220.3|2
1640692200000|2021-12-28 11:50:00|8227.8|8221.8|8230.3|8224.3|8230.3|8224.3|8226.3|8220.3|34
1640692500000|2021-12-28 11:55:00|8230.8|8224.8|8234.8|8228.8|8235.3|8229.3|8230.3|8224.3|52
1640692800000|2021-12-28 12:00:00|8234.3|8228.3|8233.3|8227.3|8234.8|8228.8|8232.3|8226.3|14
1640693100000|2021-12-28 12:05:00|8232.8|8226.8|8233.3|8227.3|8236.3|8230.3|8232.8|8226.8|26
1640693400000|2021-12-28 12:10:00|8233.8|8227.8|8235.3|8229.3|8235.3|8229.3|8232.8|8226.8|41
1640693700000|2021-12-28 12:15:00|8235.8|8229.8|8236.8|8230.8|8237.3|8231.3|8235.3|8229.3|10
1640694000000|2021-12-28 12:20:00|8237.3|8231.3|8238.3|8232.3|8239.3|8233.3|8236.8|8230.8|7
1640694300000|2021-12-28 12:25:00|8238.8|8232.8|8236.8|8230.8|8239.8|8233.8|8236.3|8230.3|22
1640694600000|2021-12-28 12:30:00|8236.3|8230.3|8238.3|8232.3|8239.3|8233.3|8236.3|8230.3|12
1640694900000|2021-12-28 12:35:00|8238.8|8232.8|8238.3|8232.3|8239.3|8233.3|8237.8|8231.8|6
1640695200000|2021-12-28 12:40:00|8238.8|8232.8|8242.3|8236.3|8242.3|8236.3|8238.8|8232.8|20
1640695500000|2021-12-28 12:45:00|8241.8|8235.8|8243.8|8237.8|8244.3|8238.3|8241.3|8235.3|66
1640695800000|2021-12-28 12:50:00|8243.3|8237.3|8242.3|8236.3|8243.8|8237.8|8242.3|8236.3|7
1640696100000|2021-12-28 12:55:00|8241.8|8235.8|8240.3|8234.3|8242.8|8236.8|8240.3|8234.3|44
1640696400000|2021-12-28 13:00:00|8240.8|8234.8|8240.3|8234.3|8241.3|8235.3|8239.8|8233.8|13
1640696700000|2021-12-28 13:05:00|8239.8|8233.8|8241.3|8235.3|8241.3|8235.3|8239.3|8233.3|44
1640697000000|2021-12-28 13:10:00|8241.8|8235.8|8240.3|8234.3|8242.3|8236.3|8239.3|8233.3|218
1640697300000|2021-12-28 13:15:00|8239.3|8233.3|8239.3|8233.3|8239.3|8233.3|8238.3|8232.3|25
1640697600000|2021-12-28 13:20:00|8240.3|8234.3|8240.8|8234.8|8241.3|8235.3|8239.3|8233.3|45
1640697900000|2021-12-28 13:25:00|8241.3|8235.3|8240.3|8234.3|8241.3|8235.3|8239.8|8233.8|20
1640698200000|2021-12-28 13:30:00|8240.8|8234.8|8241.3|8235.3|8241.3|8235.3|8240.3|8234.3|17
1640698500000|2021-12-28 13:35:00|8241.8|8235.8|8243.3|8237.3|8243.3|8237.3|8241.8|8235.8|15
1640698800000|2021-12-28 13:40:00|8243.8|8237.8|8244.3|8238.3|8244.3|8238.3|8242.8|8236.8|32
1640699100000|2021-12-28 13:45:00|8243.8|8237.8|8239.3|8233.3|8243.8|8237.8|8239.3|8233.3|18
1640699400000|2021-12-28 13:50:00|8239.8|8233.8|8238.3|8232.3|8240.3|8234.3|8237.3|8231.3|15
1640699700000|2021-12-28 13:55:00|8237.8|8231.8|8233.3|8227.3|8238.3|8232.3|8233.3|8227.3|138
1640700000000|2021-12-28 14:00:00|8233.8|8227.8|8230.3|8224.3|8233.8|8227.8|8228.8|8222.8|107
1640700300000|2021-12-28 14:05:00|8230.8|8224.8|8227.3|8221.3|8231.3|8225.3|8226.8|8220.8|41
1640700600000|2021-12-28 14:10:00|8227.8|8221.8|8228.3|8222.3|8230.3|8224.3|8227.8|8221.8|30
1640700900000|2021-12-28 14:15:00|8228.8|8222.8|8234.3|8228.3|8234.3|8228.3|8228.8|8222.8|15
1640701200000|2021-12-28 14:20:00|8233.8|8227.8|8226.3|8220.3|8233.8|8227.8|8226.3|8220.3|27
1640701500000|2021-12-28 14:25:00|8227.3|8221.3|8223.3|8217.3|8227.3|8221.3|8221.3|8215.3|48
1640701800000|2021-12-28 14:30:00|8223.8|8217.8|8222.3|8216.3|8223.8|8217.8|8210.3|8204.3|430
1640702100000|2021-12-28 14:35:00|8222.8|8216.8|8212.8|8206.8|8225.3|8219.3|8207.3|8201.3|297
1640702400000|2021-12-28 14:40:00|8213.3|8207.3|8219.8|8213.8|8227.3|8221.3|8213.3|8207.3|366
1640702700000|2021-12-28 14:45:00|8220.3|8214.3|8205.3|8199.3|8220.3|8214.3|8205.3|8199.3|473
1640703000000|2021-12-28 14:50:00|8205.8|8199.8|8200.3|8194.3|8205.8|8199.8|8197.8|8191.8|326
1640703300000|2021-12-28 14:55:00|8199.8|8193.8|8209.8|8203.8|8216.3|8210.3|8198.8|8192.8|189
1640703600000|2021-12-28 15:00:00|8210.3|8204.3|8211.3|8205.3|8215.8|8209.8|8206.3|8200.3|157
1640703900000|2021-12-28 15:05:00|8210.8|8204.8|8201.3|8195.3|8213.8|8207.8|8200.3|8194.3|108
1640704200000|2021-12-28 15:10:00|8200.8|8194.8|8198.3|8192.3|8206.8|8200.8|8196.3|8190.3|145
1640704500000|2021-12-28 15:15:00|8197.8|8191.8|8198.8|8192.8|8204.3|8198.3|8196.3|8190.3|124
1640704800000|2021-12-28 15:20:00|8199.3|8193.3|8203.3|8197.3|8207.8|8201.8|8199.3|8193.3|97
1640705100000|2021-12-28 15:25:00|8203.8|8197.8|8205.8|8199.8|8207.8|8201.8|8201.3|8195.3|110
1640705400000|2021-12-28 15:30:00|8206.3|8200.3|8209.3|8203.3|8209.8|8203.8|8203.3|8197.3|160
1640705700000|2021-12-28 15:35:00|8209.8|8203.8|8197.3|8191.3|8210.8|8204.8|8195.3|8189.3|156
1640706000000|2021-12-28 15:40:00|8196.8|8190.8|8200.8|8194.8|8201.8|8195.8|8196.3|8190.3|30
1640706300000|2021-12-28 15:45:00|8200.3|8194.3|8197.8|8191.8|8200.8|8194.8|8196.3|8190.3|104
1640706600000|2021-12-28 15:50:00|8198.3|8192.3|8194.3|8188.3|8198.3|8192.3|8193.3|8187.3|157
1640706900000|2021-12-28 15:55:00|8193.8|8187.8|8195.8|8189.8|8198.8|8192.8|8192.3|8186.3|104
1640707200000|2021-12-28 16:00:00|8194.8|8188.8|8193.8|8187.8|8197.8|8191.8|8190.8|8184.8|87
1640707500000|2021-12-28 16:05:00|8192.8|8186.8|8188.8|8182.8|8192.8|8186.8|8188.8|8182.8|152
1640707800000|2021-12-28 16:10:00|8189.8|8183.8|8189.8|8183.8|8191.8|8185.8|8187.8|8181.8|142
1640708100000|2021-12-28 16:15:00|8188.8|8182.8|8184.8|8178.8|8190.8|8184.8|8184.8|8178.8|116
1640708400000|2021-12-28 16:20:00|8185.8|8179.8|8183.8|8177.8|8188.8|8182.8|8182.8|8176.8|91
1640708700000|2021-12-28 16:25:00|8182.8|8176.8|8183.8|8177.8|8184.8|8178.8|8179.8|8173.8|322
1640709000000|2021-12-28 16:30:00|8182.8|8176.8|8183.8|8177.8|8183.8|8177.8|8178.8|8172.8|134
1640709300000|2021-12-28 16:35:00|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|8179.8|8173.8|59
1640709600000|2021-12-28 16:40:00|8183.8|8177.8|8177.8|8171.8|8184.8|8178.8|8175.8|8169.8|55
1640709900000|2021-12-28 16:45:00|8176.8|8170.8|8178.8|8172.8|8179.8|8173.8|8175.8|8169.8|42
1640710200000|2021-12-28 16:50:00|8179.8|8173.8|8184.8|8178.8|8184.8|8178.8|8178.8|8172.8|48
1640710500000|2021-12-28 16:55:00|8183.8|8177.8|8182.8|8176.8|8184.8|8178.8|8182.8|8176.8|311
1640710800000|2021-12-28 17:00:00|8181.8|8175.8|8180.8|8174.8|8181.8|8175.8|8178.8|8172.8|43
1640711100000|2021-12-28 17:05:00|8181.8|8175.8|8185.8|8179.8|8185.8|8179.8|8181.8|8175.8|65
1640711400000|2021-12-28 17:10:00|8186.8|8180.8|8192.8|8186.8|8193.8|8187.8|8185.8|8179.8|162
1640711700000|2021-12-28 17:15:00|8191.8|8185.8|8188.8|8182.8|8191.8|8185.8|8188.8|8182.8|25
1640712000000|2021-12-28 17:20:00|8190.8|8184.8|8196.8|8190.8|8196.8|8190.8|8190.8|8184.8|83
1640712300000|2021-12-28 17:25:00|8197.8|8191.8|8190.8|8184.8|8198.8|8192.8|8190.8|8184.8|144
1640712600000|2021-12-28 17:30:00|8191.8|8185.8|8183.8|8177.8|8193.8|8187.8|8183.8|8177.8|57
1640712900000|2021-12-28 17:35:00|8185.8|8179.8|8184.8|8178.8|8186.8|8180.8|8182.8|8176.8|34
1640713200000|2021-12-28 17:40:00|8185.8|8179.8|8186.8|8180.8|8186.8|8180.8|8183.8|8177.8|26
1640713500000|2021-12-28 17:45:00|8185.8|8179.8|8183.8|8177.8|8187.8|8181.8|8183.8|8177.8|79
1640713800000|2021-12-28 17:50:00|8182.8|8176.8|8184.8|8178.8|8185.8|8179.8|8182.8|8176.8|46
1640714100000|2021-12-28 17:55:00|8183.8|8177.8|8185.8|8179.8|8185.8|8179.8|8181.8|8175.8|48
1640714400000|2021-12-28 18:00:00|8182.8|8176.8|8185.8|8179.8|8188.8|8182.8|8180.8|8174.8|37
1640714700000|2021-12-28 18:05:00|8186.8|8180.8|8188.8|8182.8|8188.8|8182.8|8185.8|8179.8|15
1640715000000|2021-12-28 18:10:00|8187.8|8181.8|8190.8|8184.8|8191.8|8185.8|8185.8|8179.8|15
1640715300000|2021-12-28 18:15:00|8191.8|8185.8|8191.8|8185.8|8194.8|8188.8|8191.8|8185.8|12
1640715600000|2021-12-28 18:20:00|8194.8|8188.8|8188.8|8182.8|8194.8|8188.8|8187.8|8181.8|25
1640715900000|2021-12-28 18:25:00|8190.8|8184.8|8193.8|8187.8|8193.8|8187.8|8187.8|8181.8|37
1640716200000|2021-12-28 18:30:00|8194.8|8188.8|8191.8|8185.8|8194.8|8188.8|8190.8|8184.8|11
1640716500000|2021-12-28 18:35:00|8190.8|8184.8|8191.8|8185.8|8191.8|8185.8|8190.8|8184.8|18
1640716800000|2021-12-28 18:40:00|8190.8|8184.8|8190.8|8184.8|8190.8|8184.8|8188.8|8182.8|48
1640717100000|2021-12-28 18:45:00|8189.8|8183.8|8193.8|8187.8|8193.8|8187.8|8188.8|8182.8|39
1640717400000|2021-12-28 18:50:00|8194.8|8188.8|8191.8|8185.8|8194.8|8188.8|8190.8|8184.8|40
1640717700000|2021-12-28 18:55:00|8192.8|8186.8|8202.8|8179.4|8202.8|8191.8|8190.8|8179.4|89
1640718000000|2021-12-28 19:00:00|8202.7|8179.3|8195.7|8172.3|8202.7|8179.3|8195.7|8172.3|0
1640718300000|2021-12-28 19:05:00|8195.8|8172.4|8195.9|8172.5|8197|8173.6|8195.7|8172.3|0
1640718600000|2021-12-28 19:10:00|8196|8172.6|8199.1|8175.7|8199.4|8176|8195.7|8172.3|0
1640718900000|2021-12-28 19:15:00|8199.3|8175.9|8203.1|8179.7|8203.9|8180.5|8199.3|8175.9|0
1640719200000|2021-12-28 19:20:00|8203|8179.6|8200.2|8176.8|8205.4|8182|8200|8176.6|0
1640719500000|2021-12-28 19:25:00|8200.3|8176.9|8206.3|8182.9|8207.3|8183.9|8198.5|8175.1|0
1640719800000|2021-12-28 19:30:00|8206.2|8182.8|8204.9|8181.5|8207.6|8184.2|8204.9|8181.5|0
1640720100000|2021-12-28 19:35:00|8204.8|8181.4|8206.1|8182.7|8206.1|8182.7|8203.6|8180.2|0
1640720400000|2021-12-28 19:40:00|8206|8182.6|8206.8|8183.4|8207.3|8183.9|8205.7|8182.3|0
1640720700000|2021-12-28 19:45:00|8206.9|8183.5|8205.5|8182.1|8206.9|8183.5|8202.8|8179.4|0
1640721000000|2021-12-28 19:50:00|8205.4|8182|8207.2|8183.8|8207.9|8184.5|8203.5|8180.1|0
1640721300000|2021-12-28 19:55:00|8207.1|8183.7|8211.2|8187.8|8211.2|8187.8|8205|8181.6|0
1640721600000|2021-12-28 20:00:00|8211.1|8187.7|8203.7|8180.3|8211.1|8187.7|8203.5|8180.1|0
1640721900000|2021-12-28 20:05:00|8203.6|8180.2|8205.2|8181.8|8205.2|8181.8|8203|8179.6|0
1640722200000|2021-12-28 20:10:00|8205.1|8181.7|8208.7|8185.3|8209.9|8186.5|8204.7|8181.3|0
1640722500000|2021-12-28 20:15:00|8208.5|8185.1|8207.3|8183.9|8208.6|8185.2|8205.8|8182.4|0
1640722800000|2021-12-28 20:20:00|8207.2|8183.8|8208.2|8184.8|8208.5|8185.1|8205.8|8182.4|0
1640723100000|2021-12-28 20:25:00|8208.3|8184.9|8208.1|8184.7|8209.5|8186.1|8208.1|8184.7|0
1640723400000|2021-12-28 20:30:00|8208.9|8185.5|8207.7|8184.3|8210.7|8187.3|8206|8182.6|0
1640723700000|2021-12-28 20:35:00|8207.8|8184.4|8212.5|8189.1|8213.1|8189.7|8207.7|8184.3|0
1640724000000|2021-12-28 20:40:00|8212.6|8189.2|8214.7|8191.3|8217.3|8193.9|8211.7|8188.3|0
1640724300000|2021-12-28 20:45:00|8214.6|8191.2|8208.5|8185.1|8216.7|8193.3|8207.8|8184.4|0
1640724600000|2021-12-28 20:50:00|8208.6|8185.2|8197|8173.6|8208.6|8185.2|8193.6|8170.2|0
1640724900000|2021-12-28 20:55:00|8196.9|8173.5|8202.7|8179.3|8202.7|8179.3|8191.3|8167.9|0
1640725200000|2021-12-28 21:00:00|8202.4|8179|8207.2|8183.8|8207.5|8184.1|8201.4|8178|0
1640725500000|2021-12-28 21:05:00|8206.8|8183.4|8207.9|8184.5|8208.9|8185.5|8206.8|8183.4|0
1640725800000|2021-12-28 21:10:00|8207.2|8183.8|8207.5|8184.1|8207.9|8184.5|8206.2|8182.8|0
1640726100000|2021-12-28 21:15:00|8206.8|8183.4|8207.5|8184.1|8208.2|8184.8|8206.8|8183.4|0
1640726400000|2021-12-28 21:20:00|8207.9|8184.5|8207.5|8184.1|8208.2|8184.8|8207.5|8184.1|0
1640726700000|2021-12-28 21:25:00|8207.9|8184.5|8207.5|8184.1|8207.9|8184.5|8207.5|8184.1|0
1640727000000|2021-12-28 21:30:00|8207.3|8183.9|8206.5|8183.1|8207.3|8183.9|8206.2|8182.8|0
1640727300000|2021-12-28 21:35:00|8206.2|8182.8|8205.8|8182.4|8206.2|8182.8|8205.5|8182.1|0
1640727600000|2021-12-28 21:40:00|8205.5|8182.1|8204.4|8181|8205.5|8182.1|8204.1|8180.7|0
1640727900000|2021-12-28 21:45:00|8204.6|8181.2|8204.1|8180.7|8205.1|8181.7|8203.1|8179.7|0
1640728200000|2021-12-28 21:50:00|8204.4|8181|8203.8|8180.4|8204.4|8181|8203.1|8179.7|0
1640728500000|2021-12-28 21:55:00|8203.4|8180|8203.3|8179.9|8203.9|8180.5|8202.7|8179.3|0
1640728800000|2021-12-28 22:00:00|8204.1|8180.7|8203.5|8180.1|8204.1|8180.7|8203.5|8180.1|0
1640729100000|2021-12-28 22:05:00|8203.6|8180.2|8203|8179.6|8203.6|8180.2|8203|8179.6|0
1640729400000|2021-12-28 22:10:00|8203.2|8179.8|8202.8|8179.4|8203.2|8179.8|8202.8|8179.4|0
1640729700000|2021-12-28 22:15:00|8203.1|8179.7|8202.3|8178.9|8203.1|8179.7|8201.7|8178.3|0
1640730000000|2021-12-28 22:20:00|8202.5|8179.1|8202.3|8178.9|8202.9|8179.5|8202.3|8178.9|0
1640730300000|2021-12-28 22:25:00|8202.4|8179|8201.1|8177.7|8202.4|8179|8201.1|8177.7|0
1640730600000|2021-12-28 22:30:00|8201.3|8177.9|8201.4|8178|8201.5|8178.1|8201.1|8177.7|0
1640730900000|2021-12-28 22:35:00|8201.2|8177.8|8201.3|8177.9|8201.3|8177.9|8201.2|8177.8|0
1640731200000|2021-12-28 22:40:00|8201.2|8177.8|8201.1|8177.7|8201.2|8177.8|8201|8177.6|0
1640731500000|2021-12-28 22:45:00|8201.2|8177.8|8201.3|8177.9|8201.3|8177.9|8201.2|8177.8|0
1640731800000|2021-12-28 22:50:00|8201.4|8178|8201.5|8178.1|8201.5|8178.1|8201.3|8177.9|0
1640732100000|2021-12-28 22:55:00|8201.4|8178|8202|8178.6|8202|8178.6|8201.2|8177.8|0
1640732400000|2021-12-28 23:00:00|8203.7|8180.3|8204.1|8180.7|8205.7|8182.3|8203.5|8180.1|0
1640732700000|2021-12-28 23:05:00|8204.2|8180.8|8205.8|8182.4|8207.5|8184.1|8204.2|8180.8|0
1640733000000|2021-12-28 23:10:00|8206.1|8182.7|8204.7|8181.3|8206.6|8183.2|8204.7|8181.3|0
1640733300000|2021-12-28 23:15:00|8205.1|8181.7|8207.1|8183.7|8209.2|8185.8|8205.1|8181.7|0
1640733600000|2021-12-28 23:20:00|8207.5|8184.1|8204.8|8181.4|8209.2|8185.8|8204.1|8180.7|0
1640733900000|2021-12-28 23:25:00|8204.1|8180.7|8203.8|8180.4|8204.3|8180.9|8203.5|8180.1|0
1640734200000|2021-12-28 23:30:00|8204.1|8180.7|8204.8|8181.4|8205.2|8181.8|8203.8|8180.4|0
1640734500000|2021-12-28 23:35:00|8204.5|8181.1|8204.8|8181.4|8205.2|8181.8|8203.8|8180.4|0
1640734800000|2021-12-28 23:40:00|8205.2|8181.8|8205.2|8181.8|8205.5|8182.1|8204.1|8180.7|0
1640735100000|2021-12-28 23:45:00|8205.5|8182.1|8207.6|8184.2|8207.9|8184.5|8205.2|8181.8|0
1640735400000|2021-12-28 23:50:00|8207.2|8183.8|8202.9|8179.5|8207.6|8184.2|8202.5|8179.1|0
1640735700000|2021-12-28 23:55:00|8202.5|8179.1|8201.8|8178.4|8202.5|8179.1|8201.5|8178.1|0
1640736000000|2021-12-29 00:00:00|8201.5|8178.1|8200.8|8177.4|8203.9|8180.5|8199.4|8176|0
1640736300000|2021-12-29 00:05:00|8200.6|8177.2|8202.5|8179.1|8203.9|8180.5|8200.5|8177.1|0
1640736600000|2021-12-29 00:10:00|8202.9|8179.5|8201.7|8178.3|8203.2|8179.8|8201.3|8177.9|0
1640736900000|2021-12-29 00:15:00|8201.8|8178.4|8199.1|8175.7|8202.8|8179.4|8198.1|8174.7|0
1640737200000|2021-12-29 00:20:00|8198.9|8175.5|8199.1|8175.7|8203.3|8179.9|8198.3|8174.9|0
1640737500000|2021-12-29 00:25:00|8198.6|8175.2|8197.5|8174.1|8199.1|8175.7|8195.1|8171.7|0
1640737800000|2021-12-29 00:30:00|8197.7|8174.3|8193.8|8170.4|8197.7|8174.3|8193.3|8169.9|0
1640738100000|2021-12-29 00:35:00|8194|8170.6|8193|8169.6|8194.5|8171.1|8192.6|8169.2|0
1640738400000|2021-12-29 00:40:00|8193.3|8169.9|8195|8171.6|8195.2|8171.8|8193.3|8169.9|0
1640738700000|2021-12-29 00:45:00|8195.2|8171.8|8197|8173.6|8197.5|8174.1|8195|8171.6|0
1640739000000|2021-12-29 00:50:00|8197.2|8173.8|8197.1|8173.7|8197.6|8174.2|8195.9|8172.5|0
1640739300000|2021-12-29 00:55:00|8196.9|8173.5|8200.9|8177.5|8200.9|8177.5|8196.8|8173.4|0
1640739600000|2021-12-29 01:00:00|8200.4|8177|8202.3|8178.9|8203.3|8179.9|8200.1|8176.7|0
1640739900000|2021-12-29 01:05:00|8202.5|8179.1|8194.2|8170.8|8206|8182.6|8193.9|8170.5|0
1640740200000|2021-12-29 01:10:00|8194.4|8171|8192.5|8169.1|8194.4|8171|8192.2|8168.8|0
1640740500000|2021-12-29 01:15:00|8191|8167.6|8200.8|8194.8|8204.8|8198.8|8184.8|8167.3|3732
1640740800000|2021-12-29 01:20:00|8201.8|8195.8|8199.8|8193.8|8204.8|8198.8|8196.8|8190.8|479
1640741100000|2021-12-29 01:25:00|8200.8|8194.8|8201.8|8195.8|8206.8|8200.8|8199.8|8193.8|617
1640741400000|2021-12-29 01:30:00|8198.8|8192.8|8148.8|8142.8|8198.8|8192.8|8146.8|8140.8|4023
1640741700000|2021-12-29 01:35:00|8149.8|8143.8|8148.8|8142.8|8164.8|8158.8|8142.8|8136.8|2426
1640742000000|2021-12-29 01:40:00|8147.8|8141.8|8135.8|8129.8|8150.8|8144.8|8130.8|8124.8|1384
1640742300000|2021-12-29 01:45:00|8133.8|8127.8|8122.8|8116.8|8137.8|8131.8|8121.8|8115.8|9962
1640742600000|2021-12-29 01:50:00|8123.8|8117.8|8134.8|8128.8|8145.8|8139.8|8121.8|8115.8|2915
1640742900000|2021-12-29 01:55:00|8133.8|8127.8|8118.8|8112.8|8133.8|8127.8|8114.8|8108.8|1950
1640743200000|2021-12-29 02:00:00|8117.8|8111.8|8128.8|8122.8|8133.8|8127.8|8112.8|8106.8|1007
1640743500000|2021-12-29 02:05:00|8129.8|8123.8|8125.8|8119.8|8133.8|8127.8|8119.8|8113.8|1615
1640743800000|2021-12-29 02:10:00|8124.8|8118.8|8122.8|8116.8|8130.8|8124.8|8118.8|8112.8|793
1640744100000|2021-12-29 02:15:00|8121.8|8115.8|8123.8|8117.8|8134.8|8128.8|8114.8|8108.8|6326
1640744400000|2021-12-29 02:20:00|8122.8|8116.8|8128.8|8122.8|8130.8|8124.8|8122.8|8116.8|1386
1640744700000|2021-12-29 02:25:00|8127.8|8121.8|8128.8|8122.8|8130.8|8124.8|8119.8|8113.8|1927
1640745000000|2021-12-29 02:30:00|8127.8|8121.8|8135.8|8129.8|8138.8|8132.8|8123.8|8117.8|1312
1640745300000|2021-12-29 02:35:00|8136.8|8130.8|8135.8|8129.8|8139.8|8133.8|8131.8|8125.8|962
1640745600000|2021-12-29 02:40:00|8136.8|8130.8|8137.8|8131.8|8141.8|8135.8|8131.8|8125.8|878
1640745900000|2021-12-29 02:45:00|8136.8|8130.8|8129.8|8123.8|8137.8|8131.8|8127.8|8121.8|3961
1640746200000|2021-12-29 02:50:00|8128.8|8122.8|8123.8|8117.8|8129.8|8123.8|8121.8|8115.8|773
1640746500000|2021-12-29 02:55:00|8124.8|8118.8|8132.8|8126.8|8132.8|8126.8|8121.8|8115.8|585
1640746800000|2021-12-29 03:00:00|8133.8|8127.8|8123.8|8117.8|8135.8|8129.8|8123.8|8117.8|1196
1640747100000|2021-12-29 03:05:00|8124.8|8118.8|8129.8|8123.8|8132.8|8126.8|8122.8|8116.8|802
1640747400000|2021-12-29 03:10:00|8128.8|8122.8|8129.8|8123.8|8138.8|8132.8|8128.8|8122.8|1090
1640747700000|2021-12-29 03:15:00|8130.8|8124.8|8130.8|8124.8|8134.8|8128.8|8125.8|8119.8|1156
1640748000000|2021-12-29 03:20:00|8131.8|8125.8|8124.8|8118.8|8131.8|8125.8|8122.8|8116.8|1339
1640748300000|2021-12-29 03:25:00|8123.8|8117.8|8121.8|8115.8|8124.8|8118.8|8118.8|8112.8|773
1640748600000|2021-12-29 03:30:00|8122.8|8116.8|8122.8|8116.8|8127.8|8121.8|8121.8|8115.8|629
1640748900000|2021-12-29 03:35:00|8123.8|8117.8|8119.8|8113.8|8123.8|8117.8|8115.8|8109.8|1553
1640749200000|2021-12-29 03:40:00|8118.8|8112.8|8112.8|8106.8|8118.8|8112.8|8110.8|8104.8|1904
1640749500000|2021-12-29 03:45:00|8113.8|8107.8|8114.8|8108.8|8117.8|8111.8|8109.8|8103.8|1039
1640749800000|2021-12-29 03:50:00|8113.8|8107.8|8116.9|8110.9|8120.8|8114.8|8111.8|8105.8|689
1640750100000|2021-12-29 03:55:00|8115.9|8109.9|8115.9|8109.9|8117.9|8111.9|8113.9|8107.9|1108
1640750400000|2021-12-29 04:00:00|8124.2|8100.8|8122.6|8099.2|8124.2|8100.8|8122.6|8099.2|0
1640750700000|2021-12-29 04:05:00|8122.4|8099|8122.8|8099.4|8123.9|8100.5|8121.9|8098.5|0
1640751000000|2021-12-29 04:10:00|8122.7|8099.3|8119.7|8096.3|8123.4|8100|8119.5|8096.1|0
1640751300000|2021-12-29 04:15:00|8119.5|8096.1|8120.5|8097.1|8120.5|8097.1|8119.5|8096.1|0
1640751600000|2021-12-29 04:20:00|8120.3|8096.9|8121|8097.6|8121.6|8098.2|8120.1|8096.7|0
1640751900000|2021-12-29 04:25:00|8121.4|8098|8120.2|8096.8|8121.4|8098|8119.8|8096.4|0
1640752200000|2021-12-29 04:30:00|8120|8096.6|8121|8097.6|8121|8097.6|8120|8096.6|0
1640752500000|2021-12-29 04:35:00|8121.1|8097.7|8121.1|8097.7|8122.1|8098.7|8120.7|8097.3|0
1640752800000|2021-12-29 04:40:00|8121.3|8097.9|8121.3|8097.9|8122.1|8098.7|8121.1|8097.7|0
1640753100000|2021-12-29 04:45:00|8121.5|8098.1|8120.7|8097.3|8121.5|8098.1|8120.7|8097.3|0
1640753400000|2021-12-29 04:50:00|8120.8|8097.4|8121.8|8098.4|8122.1|8098.7|8120.8|8097.4|0
1640753700000|2021-12-29 04:55:00|8122.1|8098.7|8121.5|8098.1|8122.3|8098.9|8121.5|8098.1|0
1640754000000|2021-12-29 05:00:00|8121.7|8098.3|8114.9|8108.9|8121.7|8112.9|8112.9|8098.3|1886
1640754300000|2021-12-29 05:05:00|8113.9|8107.9|8108.9|8102.9|8115.9|8109.9|8105.9|8099.9|973
1640754600000|2021-12-29 05:10:00|8109.9|8103.9|8107.9|8101.9|8113.9|8107.9|8106.9|8100.9|495
1640754900000|2021-12-29 05:15:00|8108.9|8102.9|8110.9|8104.9|8111.9|8105.9|8104.9|8098.9|755
1640755200000|2021-12-29 05:20:00|8111.9|8105.9|8105.9|8099.9|8113.9|8107.9|8105.9|8099.9|589
1640755500000|2021-12-29 05:25:00|8106.9|8100.9|8097.9|8091.9|8106.9|8100.9|8097.9|8091.9|737
1640755800000|2021-12-29 05:30:00|8098.9|8092.9|8107.9|8101.9|8110.9|8104.9|8094.9|8088.9|1030
1640756100000|2021-12-29 05:35:00|8108.9|8102.9|8115.9|8109.9|8117.9|8111.9|8107.9|8101.9|833
1640756400000|2021-12-29 05:40:00|8116.9|8110.9|8114.9|8108.9|8117.9|8111.9|8113.9|8107.9|515
1640756700000|2021-12-29 05:45:00|8115.9|8109.9|8121.9|8115.9|8126.9|8120.9|8114.9|8108.9|787
1640757000000|2021-12-29 05:50:00|8123.9|8117.9|8116.9|8110.9|8123.9|8117.9|8114.9|8108.9|583
1640757300000|2021-12-29 05:55:00|8117.9|8111.9|8112.9|8106.9|8117.9|8111.9|8109.9|8103.9|1274
1640757600000|2021-12-29 06:00:00|8113.9|8107.9|8103.9|8097.9|8114.9|8108.9|8102.9|8096.9|771
1640757900000|2021-12-29 06:05:00|8104.9|8098.9|8096.9|8090.9|8104.9|8098.9|8095.9|8089.9|831
1640758200000|2021-12-29 06:10:00|8097.9|8091.9|8099.9|8093.9|8102.9|8096.9|8096.9|8090.9|718
1640758500000|2021-12-29 06:15:00|8097.9|8091.9|8095.9|8089.9|8099.9|8093.9|8094.9|8088.9|827
1640758800000|2021-12-29 06:20:00|8096.9|8090.9|8096.9|8090.9|8098.9|8092.9|8093.9|8087.9|596
1640759100000|2021-12-29 06:25:00|8097.9|8091.9|8093.9|8087.9|8097.9|8091.9|8092.9|8086.9|747
1640759400000|2021-12-29 06:30:00|8094.9|8088.9|8095.9|8089.9|8097.9|8091.9|8085.9|8079.9|3369
1640759700000|2021-12-29 06:35:00|8096.9|8090.9|8096.9|8090.9|8098.9|8092.9|8090.9|8084.9|2250
1640760000000|2021-12-29 06:40:00|8097.9|8091.9|8090.9|8084.9|8100.9|8094.9|8088.9|8082.9|1010
1640760300000|2021-12-29 06:45:00|8091.9|8085.9|8089.9|8083.9|8092.9|8086.9|8087.9|8081.9|670
1640760600000|2021-12-29 06:50:00|8090.9|8084.9|8092.9|8086.9|8094.9|8088.9|8086.9|8080.9|988
1640760900000|2021-12-29 06:55:00|8093.9|8087.9|8092.9|8086.9|8094.9|8088.9|8090.9|8084.9|625
1640761200000|2021-12-29 07:00:00|8093.9|8087.9|8090.9|8084.9|8093.9|8087.9|8084.9|8078.9|664
1640761500000|2021-12-29 07:05:00|8091.9|8085.9|8092.9|8086.9|8094.9|8088.9|8091.9|8085.9|671
1640761800000|2021-12-29 07:10:00|8093.9|8087.9|8097.9|8091.9|8097.9|8091.9|8091.9|8085.9|768
1640762100000|2021-12-29 07:15:00|8098.9|8092.9|8099.9|8093.9|8100.9|8094.9|8096.9|8090.9|515
1640762400000|2021-12-29 07:20:00|8098.9|8092.9|8095.9|8089.9|8101.9|8095.9|8095.9|8089.9|441
1640762700000|2021-12-29 07:25:00|8096.9|8090.9|8096.9|8090.9|8098.9|8092.9|8093.9|8087.9|756
1640763000000|2021-12-29 07:30:00|8095.9|8089.9|8090.9|8084.9|8095.9|8089.9|8088.9|8082.9|656
1640763300000|2021-12-29 07:35:00|8091.9|8085.9|8089.9|8083.9|8092.9|8086.9|8088.9|8082.9|941
1640763600000|2021-12-29 07:40:00|8090.9|8084.9|8102.9|8096.9|8103.9|8097.9|8088.9|8082.9|1691
1640763900000|2021-12-29 07:45:00|8103.9|8097.9|8105.9|8099.9|8106.9|8100.9|8100.9|8094.9|3163
1640764200000|2021-12-29 07:50:00|8104.9|8098.9|8110.9|8104.9|8113.9|8107.9|8104.9|8098.9|2094
1640764500000|2021-12-29 07:55:00|8109.9|8103.9|8101.9|8095.9|8111.9|8105.9|8101.9|8095.9|1961
1640764800000|2021-12-29 08:00:00|8102.9|8096.9|8102.9|8096.9|8104.9|8098.9|8092.9|8086.9|1794
1640765100000|2021-12-29 08:05:00|8101.9|8095.9|8105.9|8099.9|8111.9|8105.9|8100.9|8094.9|3925
1640765400000|2021-12-29 08:10:00|8107.9|8101.9|8105.9|8099.9|8110.9|8104.9|8102.9|8096.9|2921
1640765700000|2021-12-29 08:15:00|8104.9|8098.9|8102.9|8096.9|8111.9|8105.9|8101.9|8095.9|2714
1640766000000|2021-12-29 08:20:00|8101.9|8095.9|8103.9|8097.9|8107.9|8101.9|8101.9|8095.9|2047
1640766300000|2021-12-29 08:25:00|8104.9|8098.9|8109.9|8103.9|8110.9|8104.9|8103.9|8097.9|2942
1640766600000|2021-12-29 08:30:00|8110.8|8087.4|8111.5|8088.1|8112.8|8089.4|8107.5|8084.1|0
1640766900000|2021-12-29 08:35:00|8111.7|8088.3|8113.7|8090.3|8113.7|8090.3|8109.9|8086.5|0
1640767200000|2021-12-29 08:40:00|8113.6|8090.2|8114.3|8090.9|8115.1|8091.7|8113.1|8089.7|0
1640767500000|2021-12-29 08:45:00|8113.9|8090.5|8116|8092.6|8117.3|8093.9|8113.4|8090|0
1640767800000|2021-12-29 08:50:00|8115.8|8092.4|8111.5|8088.1|8117.2|8093.8|8110.4|8087|0
1640768100000|2021-12-29 08:55:00|8111|8087.6|8106.7|8083.3|8115|8091.6|8106|8082.6|0
1640768400000|2021-12-29 09:00:00|8106.2|8082.8|8109.1|8085.7|8110.7|8087.3|8106|8082.6|0
1640768700000|2021-12-29 09:05:00|8109.6|8086.2|8103.8|8080.4|8110.2|8086.8|8102.1|8078.7|0
1640769000000|2021-12-29 09:10:00|8103.7|8080.3|8103.9|8080.5|8106.5|8083.1|8103.6|8080.2|0
1640769300000|2021-12-29 09:15:00|8103.8|8080.4|8114.9|8108.9|8114.9|8108.9|8102.7|8079.3|304
1640769600000|2021-12-29 09:20:00|8113.9|8107.9|8114.9|8108.9|8114.9|8108.9|8111.9|8105.9|70
1640769900000|2021-12-29 09:25:00|8113.9|8107.9|8115.9|8109.9|8116.9|8110.9|8113.9|8107.9|1181
1640770200000|2021-12-29 09:30:00|8114.9|8108.9|8113.9|8107.9|8115.9|8109.9|8110.9|8104.9|25
1640770500000|2021-12-29 09:35:00|8112.9|8106.9|8110.9|8104.9|8114.9|8108.9|8110.9|8104.9|95
1640770800000|2021-12-29 09:40:00|8111.9|8105.9|8113.9|8107.9|8114.9|8108.9|8111.9|8105.9|62
1640771100000|2021-12-29 09:45:00|8112.9|8106.9|8110.9|8104.9|8113.9|8107.9|8110.9|8104.9|253
1640771400000|2021-12-29 09:50:00|8111.9|8105.9|8109.9|8103.9|8111.9|8105.9|8106.9|8100.9|63
1640771700000|2021-12-29 09:55:00|8110.9|8104.9|8108.9|8102.9|8110.9|8104.9|8108.9|8102.9|44
1640772000000|2021-12-29 10:00:00|8109.4|8103.4|8107.9|8101.9|8109.4|8103.4|8107.4|8101.4|49
1640772300000|2021-12-29 10:05:00|8108.4|8102.4|8107.9|8101.9|8110.4|8104.4|8107.4|8101.4|20
1640772600000|2021-12-29 10:10:00|8107.4|8101.4|8108.4|8102.4|8110.4|8104.4|8107.4|8101.4|12
1640772900000|2021-12-29 10:15:00|8107.9|8101.9|8107.9|8101.9|8109.4|8103.4|8107.4|8101.4|30
1640773200000|2021-12-29 10:20:00|8108.4|8102.4|8107.4|8101.4|8108.4|8102.4|8105.4|8099.4|27
1640773500000|2021-12-29 10:25:00|8106.9|8100.9|8109.4|8103.4|8109.9|8103.9|8106.9|8100.9|5
1640773800000|2021-12-29 10:30:00|8108.4|8102.4|8110.4|8104.4|8111.4|8105.4|8108.4|8102.4|25
1640774100000|2021-12-29 10:35:00|8109.9|8103.9|8114.4|8108.4|8114.4|8108.4|8109.4|8103.4|13
1640774400000|2021-12-29 10:40:00|8115.4|8109.4|8116.9|8110.9|8118.4|8112.4|8114.4|8108.4|120
1640774700000|2021-12-29 10:45:00|8117.4|8111.4|8116.4|8110.4|8119.4|8113.4|8116.4|8110.4|60
1640775000000|2021-12-29 10:50:00|8116.9|8110.9|8114.4|8108.4|8116.9|8110.9|8113.4|8107.4|58
1640775300000|2021-12-29 10:55:00|8114.9|8108.9|8112.9|8106.9|8115.4|8109.4|8112.4|8106.4|30
1640775600000|2021-12-29 11:00:00|8113.4|8107.4|8105.4|8099.4|8113.4|8107.4|8105.4|8099.4|123
1640775900000|2021-12-29 11:05:00|8104.9|8098.9|8106.4|8100.4|8106.4|8100.4|8103.4|8097.4|86
1640776200000|2021-12-29 11:10:00|8107.4|8101.4|8107.4|8101.4|8107.9|8101.9|8105.9|8099.9|123
1640776500000|2021-12-29 11:15:00|8107.9|8101.9|8106.9|8100.9|8108.4|8102.4|8105.9|8099.9|17
1640776800000|2021-12-29 11:20:00|8106.4|8100.4|8111.4|8105.4|8111.9|8105.9|8105.4|8099.4|57
1640777100000|2021-12-29 11:25:00|8111.9|8105.9|8109.4|8103.4|8112.4|8106.4|8109.4|8103.4|81
1640777400000|2021-12-29 11:30:00|8108.9|8102.9|8107.4|8101.4|8109.4|8103.4|8105.4|8099.4|50
1640777700000|2021-12-29 11:35:00|8107.9|8101.9|8110.4|8104.4|8110.9|8104.9|8107.4|8101.4|225
1640778000000|2021-12-29 11:40:00|8110.9|8104.9|8110.9|8104.9|8111.9|8105.9|8110.4|8104.4|100
1640778300000|2021-12-29 11:45:00|8110.4|8104.4|8112.4|8106.4|8113.4|8107.4|8110.4|8104.4|22
1640778600000|2021-12-29 11:50:00|8112.9|8106.9|8111.4|8105.4|8112.9|8106.9|8111.4|8105.4|9
1640778900000|2021-12-29 11:55:00|8110.9|8104.9|8112.9|8106.9|8113.4|8107.4|8110.9|8104.9|19
1640779200000|2021-12-29 12:00:00|8112.4|8106.4|8107.4|8101.4|8112.4|8106.4|8105.9|8099.9|70
1640779500000|2021-12-29 12:05:00|8106.9|8100.9|8108.4|8102.4|8108.9|8102.9|8105.4|8099.4|170
1640779800000|2021-12-29 12:10:00|8108.9|8102.9|8111.9|8105.9|8112.9|8106.9|8108.9|8102.9|19
1640780100000|2021-12-29 12:15:00|8111.4|8105.4|8112.4|8106.4|8113.4|8107.4|8111.4|8105.4|12
1640780400000|2021-12-29 12:20:00|8112.9|8106.9|8112.4|8106.4|8112.9|8106.9|8110.4|8104.4|8
1640780700000|2021-12-29 12:25:00|8112.9|8106.9|8111.9|8105.9|8113.9|8107.9|8111.4|8105.4|5
1640781000000|2021-12-29 12:30:00|8111.4|8105.4|8109.4|8103.4|8112.4|8106.4|8108.4|8102.4|9
1640781300000|2021-12-29 12:35:00|8109.9|8103.9|8110.9|8104.9|8112.9|8106.9|8109.4|8103.4|10
1640781600000|2021-12-29 12:40:00|8110.4|8104.4|8110.4|8104.4|8111.9|8105.9|8109.9|8103.9|18
1640781900000|2021-12-29 12:45:00|8111.4|8105.4|8109.9|8103.9|8111.4|8105.4|8108.9|8102.9|24
1640782200000|2021-12-29 12:50:00|8109.4|8103.4|8111.4|8105.4|8111.4|8105.4|8109.4|8103.4|16
1640782500000|2021-12-29 12:55:00|8110.9|8104.9|8111.4|8105.4|8112.4|8106.4|8109.9|8103.9|19
1640782800000|2021-12-29 13:00:00|8110.9|8104.9|8110.4|8104.4|8111.4|8105.4|8107.9|8101.9|38
1640783100000|2021-12-29 13:05:00|8109.9|8103.9|8111.4|8105.4|8111.4|8105.4|8108.9|8102.9|20
1640783400000|2021-12-29 13:10:00|8110.4|8104.4|8110.9|8104.9|8111.4|8105.4|8109.9|8103.9|6
1640783700000|2021-12-29 13:15:00|8110.4|8104.4|8111.4|8105.4|8111.4|8105.4|8110.4|8104.4|48
1640784000000|2021-12-29 13:20:00|8112.4|8106.4|8111.9|8105.9|8113.4|8107.4|8109.9|8103.9|45
1640784300000|2021-12-29 13:25:00|8112.4|8106.4|8106.9|8100.9|8117.4|8111.4|8105.4|8099.4|48
1640784600000|2021-12-29 13:30:00|8107.4|8101.4|8108.4|8102.4|8108.4|8102.4|8106.4|8100.4|17
1640784900000|2021-12-29 13:35:00|8107.9|8101.9|8104.4|8098.4|8108.4|8102.4|8103.4|8097.4|71
1640785200000|2021-12-29 13:40:00|8104.9|8098.9|8104.4|8098.4|8105.4|8099.4|8102.9|8096.9|85
1640785500000|2021-12-29 13:45:00|8103.9|8097.9|8108.4|8102.4|8109.9|8103.9|8103.4|8097.4|25
1640785800000|2021-12-29 13:50:00|8107.4|8101.4|8112.4|8106.4|8112.4|8106.4|8107.4|8101.4|19
1640786100000|2021-12-29 13:55:00|8111.9|8105.9|8113.4|8107.4|8113.4|8107.4|8111.4|8105.4|32
1640786400000|2021-12-29 14:00:00|8112.9|8106.9|8114.4|8108.4|8114.4|8108.4|8111.9|8105.9|57
1640786700000|2021-12-29 14:05:00|8113.9|8107.9|8116.4|8110.4|8116.9|8110.9|8112.9|8106.9|39
1640787000000|2021-12-29 14:10:00|8116.9|8110.9|8117.4|8111.4|8117.9|8111.9|8113.9|8107.9|26
1640787300000|2021-12-29 14:15:00|8117.9|8111.9|8120.4|8114.4|8121.4|8115.4|8115.9|8109.9|132
1640787600000|2021-12-29 14:20:00|8120.9|8114.9|8120.4|8114.4|8121.4|8115.4|8118.9|8112.9|76
1640787900000|2021-12-29 14:25:00|8119.4|8113.4|8121.4|8115.4|8121.9|8115.9|8119.4|8113.4|53
1640788200000|2021-12-29 14:30:00|8122.4|8116.4|8121.4|8115.4|8128.4|8122.4|8110.9|8104.9|500
1640788500000|2021-12-29 14:35:00|8120.9|8114.9|8105.9|8099.9|8127.4|8121.4|8103.9|8097.9|485
1640788800000|2021-12-29 14:40:00|8106.9|8100.9|8101.4|8095.4|8114.9|8108.9|8098.4|8092.4|171
1640789100000|2021-12-29 14:45:00|8101.9|8095.9|8100.9|8094.9|8104.9|8098.9|8094.9|8088.9|221
1640789400000|2021-12-29 14:50:00|8101.4|8095.4|8101.4|8095.4|8104.4|8098.4|8096.9|8090.9|277
1640789700000|2021-12-29 14:55:00|8100.9|8094.9|8088.4|8082.4|8100.9|8094.9|8084.9|8078.9|299
1640790000000|2021-12-29 15:00:00|8088.9|8082.9|8063.4|8057.4|8091.9|8085.9|8062.4|8056.4|413
1640790300000|2021-12-29 15:05:00|8064.9|8058.9|8065.9|8059.9|8069.4|8063.4|8058.9|8052.9|284
1640790600000|2021-12-29 15:10:00|8066.4|8060.4|8052.4|8046.4|8070.4|8064.4|8051.9|8045.9|257
1640790900000|2021-12-29 15:15:00|8052.9|8046.9|8052.9|8046.9|8056.4|8050.4|8040.9|8034.9|261
1640791200000|2021-12-29 15:20:00|8052.4|8046.4|8058.4|8052.4|8060.4|8054.4|8051.9|8045.9|118
1640791500000|2021-12-29 15:25:00|8058.9|8052.9|8061.4|8055.4|8065.4|8059.4|8057.4|8051.4|72
1640791800000|2021-12-29 15:30:00|8060.9|8054.9|8063.9|8057.9|8068.4|8062.4|8054.4|8048.4|118
1640792100000|2021-12-29 15:35:00|8063.4|8057.4|8058.4|8052.4|8064.9|8058.9|8056.9|8050.9|26
1640792400000|2021-12-29 15:40:00|8057.9|8051.9|8077.4|8071.4|8082.4|8076.4|8057.4|8051.4|735
1640792700000|2021-12-29 15:45:00|8077.9|8071.9|8078.4|8072.4|8085.4|8079.4|8077.4|8071.4|161
1640793000000|2021-12-29 15:50:00|8077.9|8071.9|8075.9|8069.9|8077.9|8071.9|8069.4|8063.4|355
1640793300000|2021-12-29 15:55:00|8076.4|8070.4|8075.9|8069.9|8079.9|8073.9|8073.4|8067.4|110
1640793600000|2021-12-29 16:00:00|8074.9|8068.9|8086.9|8080.9|8087.9|8081.9|8073.9|8067.9|138
1640793900000|2021-12-29 16:05:00|8087.9|8081.9|8088.9|8082.9|8091.9|8085.9|8086.9|8080.9|93
1640794200000|2021-12-29 16:10:00|8087.9|8081.9|8093.9|8087.9|8093.9|8087.9|8085.9|8079.9|157
1640794500000|2021-12-29 16:15:00|8092.9|8086.9|8097.9|8091.9|8098.9|8092.9|8089.9|8083.9|162
1640794800000|2021-12-29 16:20:00|8099.9|8093.9|8099.9|8093.9|8102.9|8096.9|8098.9|8092.9|287
1640795100000|2021-12-29 16:25:00|8098.9|8092.9|8097.9|8091.9|8104.9|8098.9|8096.9|8090.9|396
1640795400000|2021-12-29 16:30:00|8098.9|8092.9|8092.9|8086.9|8098.9|8092.9|8089.9|8083.9|179
1640795700000|2021-12-29 16:35:00|8091.9|8085.9|8085.9|8079.9|8094.9|8088.9|8083.9|8077.9|140
1640796000000|2021-12-29 16:40:00|8086.9|8080.9|8087.9|8081.9|8089.9|8083.9|8086.9|8080.9|127
1640796300000|2021-12-29 16:45:00|8088.9|8082.9|8082.9|8076.9|8088.9|8082.9|8082.9|8076.9|70
1640796600000|2021-12-29 16:50:00|8083.9|8077.9|8079.9|8073.9|8084.9|8078.9|8079.9|8073.9|74
1640796900000|2021-12-29 16:55:00|8080.9|8074.9|8077.9|8071.9|8084.9|8078.9|8077.9|8071.9|74
1640797200000|2021-12-29 17:00:00|8078.9|8072.9|8085.9|8079.9|8085.9|8079.9|8077.9|8071.9|102
1640797500000|2021-12-29 17:05:00|8086.9|8080.9|8080.9|8074.9|8087.9|8081.9|8080.9|8074.9|60
1640797800000|2021-12-29 17:10:00|8079.9|8073.9|8080.9|8074.9|8083.9|8077.9|8077.9|8071.9|43
1640798100000|2021-12-29 17:15:00|8078.9|8072.9|8077.9|8071.9|8078.9|8072.9|8076.9|8070.9|22
1640798400000|2021-12-29 17:20:00|8078.9|8072.9|8077.9|8071.9|8083.9|8077.9|8077.9|8071.9|36
1640798700000|2021-12-29 17:25:00|8078.9|8072.9|8076.9|8070.9|8081.9|8075.9|8076.9|8070.9|26
1640799000000|2021-12-29 17:30:00|8077.9|8071.9|8076.9|8070.9|8079.9|8073.9|8075.9|8069.9|44
1640799300000|2021-12-29 17:35:00|8077.9|8071.9|8085.9|8079.9|8085.9|8079.9|8077.9|8071.9|17
1640799600000|2021-12-29 17:40:00|8084.9|8078.9|8083.9|8077.9|8085.9|8079.9|8083.9|8077.9|7
1640799900000|2021-12-29 17:45:00|8081.9|8075.9|8079.9|8073.9|8081.9|8075.9|8079.9|8073.9|6
1640800200000|2021-12-29 17:50:00|8082.9|8076.9|8080.9|8074.9|8082.9|8076.9|8079.9|8073.9|7
1640800500000|2021-12-29 17:55:00|8081.9|8075.9|8082.9|8076.9|8082.9|8076.9|8079.9|8073.9|340
1640800800000|2021-12-29 18:00:00|8081.9|8075.9|8084.9|8078.9|8085.9|8079.9|8081.9|8075.9|36
1640801100000|2021-12-29 18:05:00|8085.9|8079.9|8086.9|8080.9|8086.9|8080.9|8084.9|8078.9|20
1640801400000|2021-12-29 18:10:00|8084.9|8078.9|8086.9|8080.9|8086.9|8080.9|8083.9|8077.9|17
1640801700000|2021-12-29 18:15:00|8087.9|8081.9|8087.9|8081.9|8087.9|8081.9|8084.9|8078.9|23
1640802000000|2021-12-29 18:20:00|8086.9|8080.9|8090.9|8084.9|8091.9|8085.9|8086.9|8080.9|215
1640802300000|2021-12-29 18:25:00|8089.9|8083.9|8092.9|8086.9|8092.9|8086.9|8086.9|8080.9|141
1640802600000|2021-12-29 18:30:00|8091.9|8085.9|8092.9|8086.9|8094.9|8088.9|8090.9|8084.9|26
1640802900000|2021-12-29 18:35:00|8091.9|8085.9|8089.9|8083.9|8092.9|8086.9|8089.9|8083.9|16
1640803200000|2021-12-29 18:40:00|8090.9|8084.9|8089.9|8083.9|8091.9|8085.9|8086.9|8080.9|57
1640803500000|2021-12-29 18:45:00|8090.9|8084.9|8094.9|8088.9|8094.9|8088.9|8089.9|8083.9|63
1640803800000|2021-12-29 18:50:00|8093.9|8087.9|8095.9|8089.9|8095.9|8089.9|8093.9|8087.9|24
1640804100000|2021-12-29 18:55:00|8096.9|8090.9|8104|8080.6|8104|8094.9|8093.9|8080.6|58
1640804400000|2021-12-29 19:00:00|8103.9|8080.5|8105|8081.6|8106.1|8082.7|8103.6|8080.2|0
1640804700000|2021-12-29 19:05:00|8104.9|8081.5|8107.3|8083.9|8107.4|8084|8103.6|8080.2|0
1640805000000|2021-12-29 19:10:00|8107.4|8084|8108.7|8085.3|8109|8085.6|8106|8082.6|0
1640805300000|2021-12-29 19:15:00|8108.6|8085.2|8108|8084.6|8108.6|8085.2|8106.3|8082.9|0
1640805600000|2021-12-29 19:20:00|8108.1|8084.7|8108.4|8085|8109.2|8085.8|8108|8084.6|0
1640805900000|2021-12-29 19:25:00|8108.2|8084.8|8111.5|8088.1|8111.6|8088.2|8107.8|8084.4|0
1640806200000|2021-12-29 19:30:00|8111.6|8088.2|8112.3|8088.9|8113.4|8090|8111.5|8088.1|0
1640806500000|2021-12-29 19:35:00|8111.7|8088.3|8110.4|8087|8112|8088.6|8110.3|8086.9|0
1640806800000|2021-12-29 19:40:00|8110.3|8086.9|8108.4|8085|8110.3|8086.9|8107.4|8084|0
1640807100000|2021-12-29 19:45:00|8108.2|8084.8|8108.8|8085.4|8110.4|8087|8108.2|8084.8|0
1640807400000|2021-12-29 19:50:00|8108.7|8085.3|8109.5|8086.1|8109.8|8086.4|8108.7|8085.3|0
1640807700000|2021-12-29 19:55:00|8109.7|8086.3|8109.5|8086.1|8109.7|8086.3|8108.6|8085.2|0
1640808000000|2021-12-29 20:00:00|8109.4|8086|8108|8084.6|8109.5|8086.1|8106.5|8083.1|0
1640808300000|2021-12-29 20:05:00|8107.9|8084.5|8109.4|8086|8109.6|8086.2|8107.3|8083.9|0
1640808600000|2021-12-29 20:10:00|8109.3|8085.9|8107.5|8084.1|8109.4|8086|8107.4|8084|0
1640808900000|2021-12-29 20:15:00|8107.4|8084|8106.5|8083.1|8107.4|8084|8105.5|8082.1|0
1640809200000|2021-12-29 20:20:00|8106.4|8083|8103.9|8080.5|8106.5|8083.1|8103.9|8080.5|0
1640809500000|2021-12-29 20:25:00|8103.7|8080.3|8104.3|8080.9|8105|8081.6|8102.4|8079|0
1640809800000|2021-12-29 20:30:00|8104.4|8081|8108.4|8085|8108.6|8085.2|8104.4|8081|0
1640810100000|2021-12-29 20:35:00|8108.5|8085.1|8106|8082.6|8108.7|8085.3|8104.9|8081.5|0
1640810400000|2021-12-29 20:40:00|8105.9|8082.5|8107.7|8084.3|8107.9|8084.5|8105.6|8082.2|0
1640810700000|2021-12-29 20:45:00|8107.8|8084.4|8114.7|8091.3|8115|8091.6|8107.7|8084.3|0
1640811000000|2021-12-29 20:50:00|8114.8|8091.4|8112|8088.6|8114.9|8091.5|8110.4|8087|0
1640811300000|2021-12-29 20:55:00|8111.9|8088.5|8104.1|8080.7|8111.9|8088.5|8102|8078.6|0
1640811600000|2021-12-29 21:00:00|8104.4|8081|8105.1|8081.7|8106.1|8082.7|8102.4|8079|0
1640811900000|2021-12-29 21:05:00|8105.4|8082|8106.1|8082.7|8107.4|8084|8105.1|8081.7|0
1640812200000|2021-12-29 21:10:00|8105.7|8082.3|8101.7|8078.3|8105.7|8082.3|8101.7|8078.3|0
1640812500000|2021-12-29 21:15:00|8102|8078.6|8103.4|8080|8103.4|8080|8101.7|8078.3|0
1640812800000|2021-12-29 21:20:00|8103|8079.6|8103.4|8080|8104.1|8080.7|8103|8079.6|0
1640813100000|2021-12-29 21:25:00|8103.7|8080.3|8102.7|8079.3|8104.1|8080.7|8102.7|8079.3|0
1640813400000|2021-12-29 21:30:00|8103|8079.6|8103|8079.6|8103.4|8080|8102.7|8079.3|0
1640813700000|2021-12-29 21:35:00|8102.7|8079.3|8103|8079.6|8103.7|8080.3|8102.7|8079.3|0
1640814000000|2021-12-29 21:40:00|8102.7|8079.3|8102.7|8079.3|8103|8079.6|8102|8078.6|0
1640814300000|2021-12-29 21:45:00|8102.9|8079.5|8102.7|8079.3|8103|8079.6|8102.4|8079|0
1640814600000|2021-12-29 21:50:00|8103|8079.6|8101.7|8078.3|8103|8079.6|8101.7|8078.3|0
1640814900000|2021-12-29 21:55:00|8101.5|8078.1|8102.4|8079|8102.9|8079.5|8101.3|8077.9|0
1640815200000|2021-12-29 22:00:00|8102.8|8079.4|8103|8079.6|8103.1|8079.7|8102.8|8079.4|0
1640815500000|2021-12-29 22:05:00|8102.8|8079.4|8103.3|8079.9|8103.4|8080|8102.8|8079.4|0
1640816100000|2021-12-29 22:15:00|8103.2|8079.8|8103.4|8080|8103.4|8080|8103.2|8079.8|0
1640816400000|2021-12-29 22:20:00|8103.6|8080.2|8103.6|8080.2|8103.7|8080.3|8103.6|8080.2|0
1640816700000|2021-12-29 22:25:00|8103.7|8080.3|8103.6|8080.2|8103.7|8080.3|8103.6|8080.2|0
1640817000000|2021-12-29 22:30:00|8103.7|8080.3|8103.7|8080.3|8103.7|8080.3|8103.7|8080.3|0
1640817300000|2021-12-29 22:35:00|8103.6|8080.2|8103.1|8079.7|8103.7|8080.3|8103.1|8079.7|0
1640817600000|2021-12-29 22:40:00|8103.5|8080.1|8103.7|8080.3|8103.8|8080.4|8103.5|8080.1|0
1640817900000|2021-12-29 22:45:00|8103.8|8080.4|8103.4|8080|8103.8|8080.4|8103.1|8079.7|0
1640818200000|2021-12-29 22:50:00|8103.5|8080.1|8103.4|8080|8103.8|8080.4|8103.4|8080|0
1640818500000|2021-12-29 22:55:00|8103.6|8080.2|8103.4|8080|8103.6|8080.2|8103.4|8080|0
1640818800000|2021-12-29 23:00:00|8104.3|8080.9|8079.7|8056.3|8106.5|8083.1|8079.7|8056.3|0
1640819100000|2021-12-29 23:05:00|8069.7|8046.3|8055.1|8031.7|8070|8046.6|8047.8|8024.4|0
1640819400000|2021-12-29 23:10:00|8055.3|8031.9|8038.5|8015.1|8065.5|8042.1|8037.6|8014.2|0
1640819700000|2021-12-29 23:15:00|8038.6|8015.2|8044|8020.6|8044.1|8020.7|8037.6|8014.2|0
1640820000000|2021-12-29 23:20:00|8045|8021.6|8042.6|8019.2|8045.4|8022|8039.6|8016.2|0
1640820300000|2021-12-29 23:25:00|8043|8019.6|8037.8|8014.4|8043.3|8019.9|8037.5|8014.1|0
1640820600000|2021-12-29 23:30:00|8037.6|8014.2|8041|8017.6|8041.7|8018.3|8036.3|8012.9|0
1640820900000|2021-12-29 23:35:00|8040.6|8017.2|8036.7|8013.3|8045.7|8022.3|8036.7|8013.3|0
1640821200000|2021-12-29 23:40:00|8040.9|8017.5|8053.7|8030.3|8053.7|8030.3|8032.2|8008.8|0
1640821500000|2021-12-29 23:45:00|8053.6|8030.2|8049.4|8026|8053.7|8030.3|8045.3|8021.9|0
1640821800000|2021-12-29 23:50:00|8049.1|8025.7|8048.1|8024.7|8049.6|8026.2|8047.7|8024.3|0
1640822100000|2021-12-29 23:55:00|8048.2|8024.8|8049.1|8025.7|8050.8|8027.4|8048.2|8024.8|0
1640822400000|2021-12-30 00:00:00|8048.8|8025.4|8048.3|8024.9|8050|8026.6|8047.6|8024.2|0
1640822700000|2021-12-30 00:05:00|8048|8024.6|8049.2|8025.8|8049.7|8026.3|8047.5|8024.1|0
1640823000000|2021-12-30 00:10:00|8049.5|8026.1|8046.8|8023.4|8049.5|8026.1|8045.8|8022.4|0
1640823300000|2021-12-30 00:15:00|8046.4|8023|8045.2|8021.8|8046.4|8023|8041.5|8018.1|0
1640823600000|2021-12-30 00:20:00|8045.4|8022|8058.5|8035.1|8058.7|8035.3|8044.5|8021.1|0
1640823900000|2021-12-30 00:25:00|8058.4|8035|8058.7|8035.3|8060|8036.6|8057|8033.6|0
1640824200000|2021-12-30 00:30:00|8058.6|8035.2|8061.2|8037.8|8062.1|8038.7|8058|8034.6|0
1640824500000|2021-12-30 00:35:00|8061.5|8038.1|8063.5|8040.1|8063.9|8040.5|8060.7|8037.3|0
1640824800000|2021-12-30 00:40:00|8063|8039.6|8061.3|8037.9|8063|8039.6|8060.8|8037.4|0
1640825100000|2021-12-30 00:45:00|8062.2|8038.8|8088.5|8065.1|8089|8065.6|8060.8|8037.4|0
1640825400000|2021-12-30 00:50:00|8087.8|8064.4|8089.6|8066.2|8089.6|8066.2|8086.1|8062.7|0
1640825700000|2021-12-30 00:55:00|8089.1|8065.7|8097.7|8074.3|8098.4|8075|8087.4|8064|0
1640826000000|2021-12-30 01:00:00|8097.8|8074.4|8096.9|8073.5|8099.1|8075.7|8096.9|8073.5|0
1640826300000|2021-12-30 01:05:00|8097|8073.6|8096.8|8073.4|8098.5|8075.1|8096.4|8073|0
1640826600000|2021-12-30 01:10:00|8096.7|8073.3|8110.6|8087.2|8111.1|8087.7|8096.7|8073.3|0
1640826900000|2021-12-30 01:15:00|8110.9|8087.5|8115.9|8109.9|8117.9|8111.9|8090.9|8084.9|1354
1640827200000|2021-12-30 01:20:00|8114.9|8108.9|8106.9|8100.9|8121.9|8115.9|8103.9|8097.9|1392
1640827500000|2021-12-30 01:25:00|8107.9|8101.9|8108.9|8102.9|8111.9|8105.9|8105.9|8099.9|775
1640827800000|2021-12-30 01:30:00|8107.9|8101.9|8095.9|8089.9|8114.9|8108.9|8089.9|8083.9|2510
1640828100000|2021-12-30 01:35:00|8094.9|8088.9|8134.9|8128.9|8145.9|8139.9|8086.9|8080.9|2437
1640828400000|2021-12-30 01:40:00|8132.9|8126.9|8153.9|8147.9|8161.9|8155.9|8128.9|8122.9|2247
1640828700000|2021-12-30 01:45:00|8150.9|8144.9|8157.9|8151.9|8159.9|8153.9|8145.9|8139.9|1403
1640829000000|2021-12-30 01:50:00|8155.9|8149.9|8158.9|8152.9|8162.9|8156.9|8146.9|8140.9|1145
1640829300000|2021-12-30 01:55:00|8156.9|8150.9|8157.9|8151.9|8161.9|8155.9|8151.9|8145.9|1098
1640829600000|2021-12-30 02:00:00|8156.9|8150.9|8154.9|8148.9|8157.9|8151.9|8147.9|8141.9|995
1640829900000|2021-12-30 02:05:00|8153.9|8147.9|8153.9|8147.9|8158.9|8152.9|8150.9|8144.9|846
1640830200000|2021-12-30 02:10:00|8152.9|8146.9|8138.9|8132.9|8152.9|8146.9|8136.9|8130.9|806
1640830500000|2021-12-30 02:15:00|8137.9|8131.9|8147.9|8141.9|8147.9|8141.9|8136.9|8130.9|639
1640830800000|2021-12-30 02:20:00|8146.9|8140.9|8151.9|8145.9|8151.9|8145.9|8137.9|8131.9|428
1640831100000|2021-12-30 02:25:00|8152.9|8146.9|8156.9|8150.9|8156.9|8150.9|8148.9|8142.9|611
1640831400000|2021-12-30 02:30:00|8155.9|8149.9|8161.9|8155.9|8161.9|8155.9|8151.9|8145.9|1242
1640831700000|2021-12-30 02:35:00|8160.9|8154.9|8169.9|8163.9|8171.9|8165.9|8158.9|8152.9|1880
1640832000000|2021-12-30 02:40:00|8168.9|8162.9|8158.9|8152.9|8169.9|8163.9|8155.9|8149.9|944
1640832300000|2021-12-30 02:45:00|8157.9|8151.9|8152.9|8146.9|8157.9|8151.9|8151.9|8145.9|696
1640832600000|2021-12-30 02:50:00|8151.9|8145.9|8145.9|8139.9|8151.9|8145.9|8143.9|8137.9|472
1640832900000|2021-12-30 02:55:00|8144.9|8138.9|8145.9|8139.9|8145.9|8139.9|8138.9|8132.9|710
1640833200000|2021-12-30 03:00:00|8146.9|8140.9|8151.9|8145.9|8152.9|8146.9|8139.9|8133.9|571
1640833500000|2021-12-30 03:05:00|8150.9|8144.9|8147.9|8141.9|8151.9|8145.9|8142.9|8136.9|1430
1640833800000|2021-12-30 03:10:00|8146.9|8140.9|8135.9|8129.9|8146.9|8140.9|8130.9|8124.9|640
1640834100000|2021-12-30 03:15:00|8134.9|8128.9|8133.9|8127.9|8135.9|8129.9|8128.9|8122.9|463
1640834400000|2021-12-30 03:20:00|8132.9|8126.9|8128.9|8122.9|8132.9|8126.9|8126.9|8120.9|605
1640834700000|2021-12-30 03:25:00|8127.9|8121.9|8116.9|8110.9|8127.9|8121.9|8116.9|8110.9|613
1640835000000|2021-12-30 03:30:00|8117.9|8111.9|8118.9|8112.9|8121.9|8115.9|8115.9|8109.9|922
1640835300000|2021-12-30 03:35:00|8117.9|8111.9|8122.9|8116.9|8122.9|8116.9|8115.9|8109.9|370
1640835600000|2021-12-30 03:40:00|8121.9|8115.9|8117.9|8111.9|8121.9|8115.9|8116.9|8110.9|258
1640835900000|2021-12-30 03:45:00|8116.9|8110.9|8115.9|8109.9|8118.9|8112.9|8115.9|8109.9|463
1640836200000|2021-12-30 03:50:00|8114.9|8108.9|8118.9|8112.9|8119.9|8113.9|8110.9|8104.9|613
1640836500000|2021-12-30 03:55:00|8117.9|8111.9|8121.9|8115.9|8122.9|8116.9|8113.9|8107.9|433
1640836800000|2021-12-30 04:00:00|8128.8|8105.4|8129|8105.6|8129.4|8106|8128.4|8105|0
1640837100000|2021-12-30 04:05:00|8128.9|8105.5|8130.1|8106.7|8130.1|8106.7|8128.5|8105.1|0
1640837400000|2021-12-30 04:10:00|8129.8|8106.4|8130|8106.6|8130.6|8107.2|8129.8|8106.4|0
1640837700000|2021-12-30 04:15:00|8130.1|8106.7|8133.4|8110|8134|8110.6|8130|8106.6|0
1640838000000|2021-12-30 04:20:00|8133.6|8110.2|8133.4|8110|8134.6|8111.2|8133.4|8110|0
1640838300000|2021-12-30 04:25:00|8132.9|8109.5|8132.5|8109.1|8133.3|8109.9|8132.2|8108.8|0
1640838600000|2021-12-30 04:30:00|8132.6|8109.2|8131.7|8108.3|8132.9|8109.5|8131.3|8107.9|0
1640838900000|2021-12-30 04:35:00|8131.9|8108.5|8131.1|8107.7|8131.9|8108.5|8131.1|8107.7|0
1640839200000|2021-12-30 04:40:00|8131.2|8107.8|8131.4|8108|8132.1|8108.7|8131.1|8107.7|0
1640839500000|2021-12-30 04:45:00|8131.7|8108.3|8132.9|8109.5|8132.9|8109.5|8131.2|8107.8|0
1640839800000|2021-12-30 04:50:00|8132.6|8109.2|8132.7|8109.3|8133.4|8110|8131.7|8108.3|0
1640840100000|2021-12-30 04:55:00|8132.5|8109.1|8133|8109.6|8133.3|8109.9|8132.1|8108.7|0
1640840400000|2021-12-30 05:00:00|8133.3|8109.9|8119.9|8113.9|8133.3|8121.9|8115.9|8109.6|650
1640840700000|2021-12-30 05:05:00|8118.9|8112.9|8115.9|8109.9|8119.9|8113.9|8111.9|8105.9|1157
1640841000000|2021-12-30 05:10:00|8114.9|8108.9|8112.9|8106.9|8116.9|8110.9|8112.9|8106.9|805
1640841300000|2021-12-30 05:15:00|8111.9|8105.9|8108.9|8102.9|8112.9|8106.9|8107.9|8101.9|541
1640841600000|2021-12-30 05:20:00|8107.9|8101.9|8101.9|8095.9|8107.9|8101.9|8099.9|8093.9|566
1640841900000|2021-12-30 05:25:00|8100.9|8094.9|8090.9|8084.9|8100.9|8094.9|8086.9|8080.9|778
1640842200000|2021-12-30 05:30:00|8091.9|8085.9|8070.9|8064.9|8091.9|8085.9|8070.9|8064.9|1084
1640842500000|2021-12-30 05:35:00|8069.9|8063.9|8075.9|8069.9|8076.9|8070.9|8057.9|8051.9|1923
1640842800000|2021-12-30 05:40:00|8074.9|8068.9|8067.9|8061.9|8076.9|8070.9|8059.9|8053.9|1180
1640843100000|2021-12-30 05:45:00|8068.9|8062.9|8063.9|8057.9|8068.9|8062.9|8057.9|8051.9|858
1640843400000|2021-12-30 05:50:00|8061.9|8055.9|8069.9|8063.9|8069.9|8063.9|8056.9|8050.9|680
1640843700000|2021-12-30 05:55:00|8068.9|8062.9|8067.9|8061.9|8074.9|8068.9|8065.9|8059.9|1248
1640844000000|2021-12-30 06:00:00|8065.9|8059.9|8061.9|8055.9|8069.9|8063.9|8060.9|8054.9|868
1640844300000|2021-12-30 06:05:00|8060.9|8054.9|8069.9|8063.9|8073.9|8067.9|8057.9|8051.9|1105
1640844600000|2021-12-30 06:10:00|8068.9|8062.9|8071.9|8065.9|8072.9|8066.9|8064.9|8058.9|997
1640844900000|2021-12-30 06:15:00|8070.9|8064.9|8070.9|8064.9|8071.9|8065.9|8066.9|8060.9|440
1640845200000|2021-12-30 06:20:00|8069.9|8063.9|8071.9|8065.9|8074.9|8068.9|8064.9|8058.9|439
1640845500000|2021-12-30 06:25:00|8070.9|8064.9|8072.9|8066.9|8075.9|8069.9|8068.9|8062.9|644
1640845800000|2021-12-30 06:30:00|8071.9|8065.9|8078.9|8072.9|8079.9|8073.9|8065.9|8059.9|595
1640846100000|2021-12-30 06:35:00|8077.9|8071.9|8089.9|8083.9|8091.9|8085.9|8077.9|8071.9|1232
1640846400000|2021-12-30 06:40:00|8088.9|8082.9|8089.9|8083.9|8092.9|8086.9|8086.9|8080.9|640
1640846700000|2021-12-30 06:45:00|8088.9|8082.9|8100.9|8094.9|8101.9|8095.9|8084.9|8078.9|1267
1640847000000|2021-12-30 06:50:00|8099.9|8093.9|8126.9|8120.9|8130.9|8124.9|8098.9|8092.9|1299
1640847300000|2021-12-30 06:55:00|8125.9|8119.9|8122.9|8116.9|8125.9|8119.9|8113.9|8107.9|842
1640847600000|2021-12-30 07:00:00|8123.9|8117.9|8116.9|8110.9|8123.9|8117.9|8109.9|8103.9|635
1640847900000|2021-12-30 07:05:00|8115.9|8109.9|8107.9|8101.9|8116.9|8110.9|8106.9|8100.9|526
1640848200000|2021-12-30 07:10:00|8108.9|8102.9|8098.9|8092.9|8108.9|8102.9|8098.9|8092.9|453
1640848500000|2021-12-30 07:15:00|8097.9|8091.9|8093.9|8087.9|8098.9|8092.9|8092.9|8086.9|675
1640848800000|2021-12-30 07:20:00|8092.9|8086.9|8096.9|8090.9|8099.9|8093.9|8091.9|8085.9|464
1640849100000|2021-12-30 07:25:00|8095.9|8089.9|8091.9|8085.9|8095.9|8089.9|8089.9|8083.9|532
1640849400000|2021-12-30 07:30:00|8090.9|8084.9|8099.9|8093.9|8099.9|8093.9|8089.9|8083.9|597
1640849700000|2021-12-30 07:35:00|8098.9|8092.9|8091.9|8085.9|8100.9|8094.9|8089.9|8083.9|567
1640850000000|2021-12-30 07:40:00|8089.9|8083.9|8091.9|8085.9|8092.9|8086.9|8086.9|8080.9|496
1640850300000|2021-12-30 07:45:00|8092.9|8086.9|8093.9|8087.9|8094.9|8088.9|8089.9|8083.9|591
1640850600000|2021-12-30 07:50:00|8092.9|8086.9|8093.9|8087.9|8094.9|8088.9|8087.9|8081.9|612
1640850900000|2021-12-30 07:55:00|8092.9|8086.9|8104.9|8098.9|8104.9|8098.9|8092.9|8086.9|1708
1640851200000|2021-12-30 08:00:00|8103.9|8097.9|8109.9|8103.9|8115.9|8109.9|8102.9|8096.9|1459
1640851500000|2021-12-30 08:05:00|8110.9|8104.9|8108.9|8102.9|8114.9|8108.9|8102.9|8096.9|974
1640851800000|2021-12-30 08:10:00|8107.9|8101.9|8106.9|8100.9|8109.9|8103.9|8102.9|8096.9|853
1640852100000|2021-12-30 08:15:00|8107.9|8101.9|8109.9|8103.9|8111.9|8105.9|8105.9|8099.9|393
1640852400000|2021-12-30 08:20:00|8110.9|8104.9|8113.9|8107.9|8113.9|8107.9|8109.9|8103.9|290
1640852700000|2021-12-30 08:25:00|8114.9|8108.9|8115.9|8109.9|8121.9|8115.9|8112.9|8106.9|563
1640853000000|2021-12-30 08:30:00|8121.6|8098.2|8119.5|8096.1|8123.4|8100|8118.9|8095.5|2
1640853300000|2021-12-30 08:35:00|8119|8095.6|8114.7|8091.3|8119|8095.6|8114.7|8091.3|0
1640853600000|2021-12-30 08:40:00|8114.6|8091.2|8122|8098.6|8122.2|8098.8|8114.6|8091.2|0
1640853900000|2021-12-30 08:45:00|8122.2|8098.8|8124.9|8101.5|8126.1|8102.7|8120.5|8097.1|0
1640854200000|2021-12-30 08:50:00|8124.7|8101.3|8127|8103.6|8127|8103.6|8123.4|8100|0
1640854500000|2021-12-30 08:55:00|8127.2|8103.8|8128.1|8104.7|8128.3|8104.9|8125.5|8102.1|0
1640854800000|2021-12-30 09:00:00|8127.7|8104.3|8130.4|8107|8130.4|8107|8125.1|8101.7|0
1640855100000|2021-12-30 09:05:00|8130.5|8107.1|8132.1|8108.7|8132.3|8108.9|8129.1|8105.7|0
1640855400000|2021-12-30 09:10:00|8131.2|8107.8|8133.1|8109.7|8137.3|8113.9|8131|8107.6|0
1640855700000|2021-12-30 09:15:00|8133.6|8110.2|8095.9|8089.9|8133.6|8110.2|8092.9|8086.9|444
1640856000000|2021-12-30 09:20:00|8094.9|8088.9|8098.9|8092.9|8098.9|8092.9|8093.9|8087.9|325
1640856300000|2021-12-30 09:25:00|8099.9|8093.9|8107.9|8101.9|8107.9|8101.9|8098.9|8092.9|42
1640856600000|2021-12-30 09:30:00|8106.9|8100.9|8114.9|8108.9|8114.9|8108.9|8106.9|8100.9|211
1640856900000|2021-12-30 09:35:00|8113.9|8107.9|8111.9|8105.9|8114.9|8108.9|8108.9|8102.9|255
1640857200000|2021-12-30 09:40:00|8110.9|8104.9|8109.9|8103.9|8111.9|8105.9|8109.9|8103.9|10
1640857500000|2021-12-30 09:45:00|8108.9|8102.9|8107.9|8101.9|8108.9|8102.9|8104.9|8098.9|37
1640857800000|2021-12-30 09:50:00|8105.9|8099.9|8105.9|8099.9|8106.9|8100.9|8104.9|8098.9|12
1640858100000|2021-12-30 09:55:00|8104.9|8098.9|8103.9|8097.9|8104.9|8098.9|8103.9|8097.9|26
1640858400000|2021-12-30 10:00:00|8104.9|8098.9|8105.4|8099.4|8106.4|8100.4|8101.4|8095.4|19
1640858700000|2021-12-30 10:05:00|8104.9|8098.9|8101.4|8095.4|8105.4|8099.4|8101.4|8095.4|3
1640859000000|2021-12-30 10:10:00|8101.9|8095.9|8102.4|8096.4|8103.9|8097.9|8101.4|8095.4|7
1640859300000|2021-12-30 10:15:00|8101.9|8095.9|8103.4|8097.4|8103.4|8097.4|8101.9|8095.9|30
1640859600000|2021-12-30 10:20:00|8103.9|8097.9|8105.4|8099.4|8105.4|8099.4|8100.9|8094.9|69
1640859900000|2021-12-30 10:25:00|8106.4|8100.4|8106.4|8100.4|8106.4|8100.4|8103.9|8097.9|10
1640860200000|2021-12-30 10:30:00|8105.9|8099.9|8103.9|8097.9|8106.4|8100.4|8103.4|8097.4|4
1640860500000|2021-12-30 10:35:00|8103.4|8097.4|8104.9|8098.9|8105.4|8099.4|8103.4|8097.4|2
1640860800000|2021-12-30 10:40:00|8105.4|8099.4|8105.9|8099.9|8106.9|8100.9|8104.4|8098.4|69
1640861100000|2021-12-30 10:45:00|8106.4|8100.4|8106.4|8100.4|8107.4|8101.4|8105.9|8099.9|3
1640861400000|2021-12-30 10:50:00|8105.9|8099.9|8104.4|8098.4|8106.4|8100.4|8103.9|8097.9|6
1640861700000|2021-12-30 10:55:00|8103.9|8097.9|8106.9|8100.9|8106.9|8100.9|8103.9|8097.9|20
1640862000000|2021-12-30 11:00:00|8107.4|8101.4|8106.9|8100.9|8107.4|8101.4|8104.9|8098.9|13
1640862300000|2021-12-30 11:05:00|8106.4|8100.4|8108.4|8102.4|8108.9|8102.9|8106.4|8100.4|12
1640862600000|2021-12-30 11:10:00|8109.9|8103.9|8113.4|8107.4|8114.4|8108.4|8109.9|8103.9|106
1640862900000|2021-12-30 11:15:00|8112.9|8106.9|8114.4|8108.4|8114.4|8108.4|8112.9|8106.9|42
1640863200000|2021-12-30 11:20:00|8114.9|8108.9|8116.4|8110.4|8116.4|8110.4|8114.4|8108.4|68
1640863500000|2021-12-30 11:25:00|8115.9|8109.9|8114.4|8108.4|8115.9|8109.9|8113.4|8107.4|23
1640863800000|2021-12-30 11:30:00|8113.9|8107.9|8114.4|8108.4|8114.4|8108.4|8113.4|8107.4|11
1640864100000|2021-12-30 11:35:00|8115.4|8109.4|8117.4|8111.4|8117.4|8111.4|8114.4|8108.4|119
1640864400000|2021-12-30 11:40:00|8116.4|8110.4|8116.4|8110.4|8116.9|8110.9|8115.4|8109.4|29
1640864700000|2021-12-30 11:45:00|8116.9|8110.9|8117.4|8111.4|8117.4|8111.4|8116.4|8110.4|22
1640865000000|2021-12-30 11:50:00|8118.4|8112.4|8117.4|8111.4|8118.4|8112.4|8116.4|8110.4|22
1640865300000|2021-12-30 11:55:00|8117.9|8111.9|8119.4|8113.4|8119.4|8113.4|8117.4|8111.4|19
1640865600000|2021-12-30 12:00:00|8120.4|8114.4|8120.4|8114.4|8121.4|8115.4|8119.4|8113.4|90
1640865900000|2021-12-30 12:05:00|8119.9|8113.9|8123.4|8117.4|8123.4|8117.4|8119.4|8113.4|15
1640866200000|2021-12-30 12:10:00|8122.9|8116.9|8123.4|8117.4|8123.4|8117.4|8122.4|8116.4|10
1640866500000|2021-12-30 12:15:00|8122.9|8116.9|8121.4|8115.4|8123.4|8117.4|8120.9|8114.9|17
1640866800000|2021-12-30 12:20:00|8120.9|8114.9|8123.4|8117.4|8124.4|8118.4|8119.9|8113.9|79
1640867100000|2021-12-30 12:25:00|8123.9|8117.9|8118.4|8112.4|8124.4|8118.4|8116.9|8110.9|181
1640867400000|2021-12-30 12:30:00|8118.9|8112.9|8119.4|8113.4|8120.9|8114.9|8117.4|8111.4|19
1640867700000|2021-12-30 12:35:00|8119.9|8113.9|8120.4|8114.4|8121.4|8115.4|8119.4|8113.4|48
1640868000000|2021-12-30 12:40:00|8119.9|8113.9|8118.9|8112.9|8120.4|8114.4|8118.4|8112.4|11
1640868300000|2021-12-30 12:45:00|8119.4|8113.4|8114.4|8108.4|8119.4|8113.4|8114.4|8108.4|51
1640868600000|2021-12-30 12:50:00|8114.9|8108.9|8114.4|8108.4|8114.9|8108.9|8113.4|8107.4|13
1640868900000|2021-12-30 12:55:00|8113.9|8107.9|8114.4|8108.4|8115.4|8109.4|8113.9|8107.9|5
1640869200000|2021-12-30 13:00:00|8113.4|8107.4|8114.9|8108.9|8115.4|8109.4|8113.4|8107.4|5
1640869500000|2021-12-30 13:05:00|8114.4|8108.4|8112.4|8106.4|8115.4|8109.4|8112.4|8106.4|6
1640869800000|2021-12-30 13:10:00|8111.9|8105.9|8112.4|8106.4|8113.4|8107.4|8111.9|8105.9|44
1640870100000|2021-12-30 13:15:00|8112.9|8106.9|8111.4|8105.4|8113.4|8107.4|8110.9|8104.9|51
1640870400000|2021-12-30 13:20:00|8110.9|8104.9|8112.4|8106.4|8112.4|8106.4|8109.4|8103.4|11
1640870700000|2021-12-30 13:25:00|8111.9|8105.9|8112.9|8106.9|8113.4|8107.4|8111.4|8105.4|5
1640871000000|2021-12-30 13:30:00|8113.4|8107.4|8113.4|8107.4|8113.4|8107.4|8111.4|8105.4|2
1640871300000|2021-12-30 13:35:00|8112.9|8106.9|8113.4|8107.4|8115.4|8109.4|8111.4|8105.4|57
1640871600000|2021-12-30 13:40:00|8112.9|8106.9|8112.4|8106.4|8114.4|8108.4|8112.4|8106.4|8
1640871900000|2021-12-30 13:45:00|8112.9|8106.9|8113.9|8107.9|8115.4|8109.4|8112.4|8106.4|19
1640872200000|2021-12-30 13:50:00|8114.4|8108.4|8112.4|8106.4|8114.9|8108.9|8111.4|8105.4|7
1640872500000|2021-12-30 13:55:00|8112.9|8106.9|8111.4|8105.4|8114.4|8108.4|8110.9|8104.9|4
1640872800000|2021-12-30 14:00:00|8111.9|8105.9|8108.9|8102.9|8112.4|8106.4|8107.9|8101.9|20
1640873100000|2021-12-30 14:05:00|8109.4|8103.4|8107.9|8101.9|8109.4|8103.4|8106.4|8100.4|18
1640873400000|2021-12-30 14:10:00|8107.4|8101.4|8110.4|8104.4|8110.4|8104.4|8107.4|8101.4|17
1640873700000|2021-12-30 14:15:00|8109.9|8103.9|8109.4|8103.4|8110.4|8104.4|8107.9|8101.9|9
1640874000000|2021-12-30 14:20:00|8108.9|8102.9|8108.4|8102.4|8109.4|8103.4|8107.4|8101.4|24
1640874300000|2021-12-30 14:25:00|8107.9|8101.9|8103.4|8097.4|8107.9|8101.9|8102.4|8096.4|39
1640874600000|2021-12-30 14:30:00|8104.4|8098.4|8146.4|8140.4|8147.4|8141.4|8104.4|8098.4|796
1640874900000|2021-12-30 14:35:00|8146.9|8140.9|8166.4|8160.4|8167.4|8161.4|8145.9|8139.9|1091
1640875200000|2021-12-30 14:40:00|8166.9|8160.9|8179.4|8173.4|8183.9|8177.9|8158.9|8152.9|972
1640875500000|2021-12-30 14:45:00|8178.4|8172.4|8186.4|8180.4|8191.4|8185.4|8168.4|8162.4|903
1640875800000|2021-12-30 14:50:00|8185.9|8179.9|8203.9|8197.9|8205.4|8199.4|8185.4|8179.4|804
1640876100000|2021-12-30 14:55:00|8204.4|8198.4|8217.9|8211.9|8221.4|8215.4|8198.4|8192.4|753
1640876400000|2021-12-30 15:00:00|8219.4|8213.4|8238.4|8232.4|8245.9|8239.9|8218.9|8212.9|1042
1640876700000|2021-12-30 15:05:00|8238.9|8232.9|8229.9|8223.9|8239.9|8233.9|8223.4|8217.4|609
1640877000000|2021-12-30 15:10:00|8229.4|8223.4|8231.4|8225.4|8235.9|8229.9|8224.9|8218.9|255
1640877300000|2021-12-30 15:15:00|8230.4|8224.4|8233.4|8227.4|8233.4|8227.4|8213.9|8207.9|790
1640877600000|2021-12-30 15:20:00|8232.9|8226.9|8230.9|8224.9|8235.4|8229.4|8225.9|8219.9|399
1640877900000|2021-12-30 15:25:00|8230.4|8224.4|8228.9|8222.9|8233.4|8227.4|8227.9|8221.9|250
1640878200000|2021-12-30 15:30:00|8229.4|8223.4|8247.4|8241.4|8247.4|8241.4|8228.9|8222.9|238
1640878500000|2021-12-30 15:35:00|8246.4|8240.4|8238.9|8232.9|8250.4|8244.4|8238.4|8232.4|408
1640878800000|2021-12-30 15:40:00|8238.4|8232.4|8229.4|8223.4|8239.9|8233.9|8227.4|8221.4|458
1640879100000|2021-12-30 15:45:00|8228.9|8222.9|8234.4|8228.4|8238.4|8232.4|8228.4|8222.4|103
1640879400000|2021-12-30 15:50:00|8233.9|8227.9|8243.4|8237.4|8244.4|8238.4|8232.9|8226.9|175
1640879700000|2021-12-30 15:55:00|8242.9|8236.9|8244.9|8238.9|8249.4|8243.4|8242.4|8236.4|94
1640880000000|2021-12-30 16:00:00|8242.9|8236.9|8241.9|8235.9|8244.9|8238.9|8236.9|8230.9|178
1640880300000|2021-12-30 16:05:00|8242.9|8236.9|8238.9|8232.9|8246.9|8240.9|8238.9|8232.9|121
1640880600000|2021-12-30 16:10:00|8239.9|8233.9|8241.9|8235.9|8241.9|8235.9|8235.9|8229.9|114
1640880900000|2021-12-30 16:15:00|8242.9|8236.9|8243.9|8237.9|8245.9|8239.9|8237.9|8231.9|168
1640881200000|2021-12-30 16:20:00|8242.9|8236.9|8242.9|8236.9|8245.9|8239.9|8238.9|8232.9|337
1640881500000|2021-12-30 16:25:00|8241.9|8235.9|8244.9|8238.9|8246.9|8240.9|8238.9|8232.9|318
1640881800000|2021-12-30 16:30:00|8245.9|8239.9|8245.9|8239.9|8249.9|8243.9|8239.9|8233.9|306
1640882100000|2021-12-30 16:35:00|8246.9|8240.9|8252.9|8246.9|8254.9|8248.9|8245.9|8239.9|225
1640882400000|2021-12-30 16:40:00|8251.9|8245.9|8263.9|8257.9|8263.9|8257.9|8251.9|8245.9|309
1640882700000|2021-12-30 16:45:00|8264.9|8258.9|8267.9|8261.9|8268.9|8262.9|8261.9|8255.9|421
1640883000000|2021-12-30 16:50:00|8266.9|8260.9|8271.9|8265.9|8272.9|8266.9|8265.9|8259.9|271
1640883300000|2021-12-30 16:55:00|8270.9|8264.9|8271.9|8265.9|8271.9|8265.9|8266.9|8260.9|197
1640883600000|2021-12-30 17:00:00|8270.9|8264.9|8275.9|8269.9|8275.9|8269.9|8268.9|8262.9|185
1640883900000|2021-12-30 17:05:00|8274.9|8268.9|8272.9|8266.9|8278.9|8272.9|8271.9|8265.9|178
1640884200000|2021-12-30 17:10:00|8273.9|8267.9|8273.9|8267.9|8276.9|8270.9|8271.9|8265.9|90
1640884500000|2021-12-30 17:15:00|8274.9|8268.9|8272.9|8266.9|8279.9|8273.9|8272.9|8266.9|231
1640884800000|2021-12-30 17:20:00|8273.9|8267.9|8267.9|8261.9|8274.9|8268.9|8267.9|8261.9|226
1640885100000|2021-12-30 17:25:00|8268.9|8262.9|8271.9|8265.9|8273.9|8267.9|8266.9|8260.9|73
1640885400000|2021-12-30 17:30:00|8272.9|8266.9|8274.9|8268.9|8276.9|8270.9|8271.9|8265.9|103
1640885700000|2021-12-30 17:35:00|8275.9|8269.9|8279.9|8273.9|8280.9|8274.9|8274.9|8268.9|136
1640886000000|2021-12-30 17:40:00|8280.9|8274.9|8280.9|8274.9|8281.9|8275.9|8275.9|8269.9|141
1640886300000|2021-12-30 17:45:00|8279.9|8273.9|8281.9|8275.9|8281.9|8275.9|8277.9|8271.9|129
1640886600000|2021-12-30 17:50:00|8282.9|8276.9|8281.9|8275.9|8282.9|8276.9|8278.9|8272.9|288
1640886900000|2021-12-30 17:55:00|8282.9|8276.9|8276.9|8270.9|8282.9|8276.9|8275.9|8269.9|163
1640887200000|2021-12-30 18:00:00|8275.9|8269.9|8272.9|8266.9|8275.9|8269.9|8268.9|8262.9|282
1640887500000|2021-12-30 18:05:00|8273.9|8267.9|8275.9|8269.9|8276.9|8270.9|8271.9|8265.9|41
1640887800000|2021-12-30 18:10:00|8274.9|8268.9|8278.9|8272.9|8278.9|8272.9|8273.9|8267.9|83
1640888100000|2021-12-30 18:15:00|8279.9|8273.9|8278.9|8272.9|8279.9|8273.9|8276.9|8270.9|86
1640888400000|2021-12-30 18:20:00|8277.9|8271.9|8277.9|8271.9|8279.9|8273.9|8275.9|8269.9|191
1640888700000|2021-12-30 18:25:00|8278.9|8272.9|8282.9|8276.9|8282.9|8276.9|8274.9|8268.9|239
1640889000000|2021-12-30 18:30:00|8281.9|8275.9|8283.9|8277.9|8286.9|8280.9|8281.9|8275.9|221
1640889300000|2021-12-30 18:35:00|8284.9|8278.9|8289.9|8283.9|8289.9|8283.9|8280.9|8274.9|266
1640889600000|2021-12-30 18:40:00|8288.9|8282.9|8288.9|8282.9|8292.9|8286.9|8285.9|8279.9|171
1640889900000|2021-12-30 18:45:00|8287.9|8281.9|8279.9|8273.9|8288.9|8282.9|8272.9|8266.9|559
1640890200000|2021-12-30 18:50:00|8278.9|8272.9|8298.9|8292.9|8298.9|8292.9|8278.9|8272.9|275
1640890500000|2021-12-30 18:55:00|8297.9|8291.9|8303.8|8280.4|8309.9|8303.9|8295.9|8280.4|532
1640890800000|2021-12-30 19:00:00|8303.2|8279.8|8301.1|8277.7|8303.2|8279.8|8297|8273.6|0
1640891100000|2021-12-30 19:05:00|8301|8277.6|8290.6|8267.2|8301.2|8277.8|8286.2|8262.8|0
1640891400000|2021-12-30 19:10:00|8290.8|8267.4|8297.8|8274.4|8298.3|8274.9|8289.8|8266.4|0
1640891700000|2021-12-30 19:15:00|8297.9|8274.5|8302.6|8279.2|8303|8279.6|8297|8273.6|0
1640892000000|2021-12-30 19:20:00|8302.7|8279.3|8302.3|8278.9|8304.2|8280.8|8301|8277.6|0
1640892300000|2021-12-30 19:25:00|8302.4|8279|8305.3|8281.9|8307|8283.6|8302.2|8278.8|0
1640892600000|2021-12-30 19:30:00|8305.4|8282|8304.4|8281|8308.3|8284.9|8304|8280.6|0
1640892900000|2021-12-30 19:35:00|8304.5|8281.1|8302.7|8279.3|8304.5|8281.1|8300.4|8277|0
1640893200000|2021-12-30 19:40:00|8302.6|8279.2|8304.3|8280.9|8305.3|8281.9|8302|8278.6|0
1640893500000|2021-12-30 19:45:00|8304.2|8280.8|8302.6|8279.2|8306.1|8282.7|8302.6|8279.2|0
1640893800000|2021-12-30 19:50:00|8302.7|8279.3|8303.1|8279.7|8304.6|8281.2|8301.5|8278.1|0
1640894100000|2021-12-30 19:55:00|8303|8279.6|8300.2|8276.8|8303|8279.6|8299.8|8276.4|0
1640894400000|2021-12-30 20:00:00|8301.5|8278.1|8293.9|8270.5|8301.8|8278.4|8291.4|8268|0
1640894700000|2021-12-30 20:05:00|8294|8270.6|8285.3|8261.9|8294|8270.6|8285.2|8261.8|0
1640895000000|2021-12-30 20:10:00|8285.4|8262|8283|8259.6|8285.5|8262.1|8279.2|8255.8|0
1640895300000|2021-12-30 20:15:00|8283.1|8259.7|8284.3|8260.9|8287.1|8263.7|8281.4|8258|0
1640895600000|2021-12-30 20:20:00|8284.4|8261|8285.6|8262.2|8287.2|8263.8|8283.3|8259.9|0
1640895900000|2021-12-30 20:25:00|8285.5|8262.1|8281.7|8258.3|8287|8263.6|8281.6|8258.2|0
1640896200000|2021-12-30 20:30:00|8281.8|8258.4|8282|8258.6|8286.9|8263.5|8281.8|8258.4|0
1640896500000|2021-12-30 20:35:00|8281.9|8258.5|8282.1|8258.7|8283.4|8260|8280|8256.6|0
1640896800000|2021-12-30 20:40:00|8282|8258.6|8257.5|8234.1|8282.2|8258.8|8257.5|8234.1|0
1640897100000|2021-12-30 20:45:00|8257.3|8233.9|8228.7|8205.3|8257.3|8233.9|8228.3|8204.9|0
1640897400000|2021-12-30 20:50:00|8228.3|8204.9|8212.3|8188.9|8233.1|8209.7|8211.6|8188.2|0
1640897700000|2021-12-30 20:55:00|8212.4|8189|8221.5|8198.1|8221.8|8198.4|8208.5|8185.1|0
1640898000000|2021-12-30 21:00:00|8221.2|8197.8|8218|8194.6|8223.9|8200.5|8217.3|8193.9|0
1640898300000|2021-12-30 21:05:00|8217.7|8194.3|8221.8|8198.4|8222.2|8198.8|8217.3|8193.9|0
1640898600000|2021-12-30 21:10:00|8222.2|8198.8|8223.9|8200.5|8224.6|8201.2|8221.8|8198.4|0
1640898900000|2021-12-30 21:15:00|8223.6|8200.2|8223.3|8199.9|8224.3|8200.9|8221.5|8198.1|0
1640899200000|2021-12-30 21:20:00|8222.9|8199.5|8226.6|8203.2|8228|8204.6|8221.9|8198.5|0
1640899500000|2021-12-30 21:25:00|8226.8|8203.4|8225.9|8202.5|8227|8203.6|8225.9|8202.5|0
1640899800000|2021-12-30 21:30:00|8226.3|8202.9|8225.6|8202.2|8226.3|8202.9|8225.2|8201.8|0
1640900100000|2021-12-30 21:35:00|8225.9|8202.5|8225.9|8202.5|8227.3|8203.9|8225.9|8202.5|0
1640900400000|2021-12-30 21:40:00|8225.6|8202.2|8225.2|8201.8|8226.3|8202.9|8224.2|8200.8|0
1640900700000|2021-12-30 21:45:00|8225.6|8202.2|8225.2|8201.8|8226.6|8203.2|8224.9|8201.5|0
1640901000000|2021-12-30 21:50:00|8225.6|8202.2|8226.3|8202.9|8227.3|8203.9|8225.2|8201.8|0
1640901300000|2021-12-30 21:55:00|8226.1|8202.7|8226.5|8203.1|8227.4|8204|8225.9|8202.5|0
1640901600000|2021-12-30 22:00:00|8226.4|8203|8226.4|8203|8226.6|8203.2|8226.4|8203|0
1640901900000|2021-12-30 22:05:00|8226.6|8203.2|8226.9|8203.5|8227.5|8204.1|8226.5|8203.1|0
1640902200000|2021-12-30 22:10:00|8227|8203.6|8226.5|8203.1|8227|8203.6|8226.1|8202.7|0
1640902500000|2021-12-30 22:15:00|8226.7|8203.3|8230.5|8207.1|8231.4|8208|8226.7|8203.3|0
1640902800000|2021-12-30 22:20:00|8233.4|8210|8233.2|8209.8|8233.6|8210.2|8232.5|8209.1|0
1640903100000|2021-12-30 22:25:00|8233.5|8210.1|8233.2|8209.8|8233.5|8210.1|8233.2|8209.8|0
1640903400000|2021-12-30 22:30:00|8233.1|8209.7|8237.6|8214.2|8237.6|8214.2|8233.1|8209.7|0
1640903700000|2021-12-30 22:35:00|8237.4|8214|8237.4|8214|8237.4|8214|8237.4|8214|0
1640904000000|2021-12-30 22:40:00|8237.1|8213.7|8237.2|8213.8|8237.2|8213.8|8237.1|8213.7|0
1640904300000|2021-12-30 22:45:00|8237.1|8213.7|8237.7|8214.3|8237.7|8214.3|8237.1|8213.7|0
1640904900000|2021-12-30 22:55:00|8237.9|8214.5|8238.7|8215.3|8238.7|8215.3|8237.4|8214|0
1640905200000|2021-12-30 23:00:00|8241.6|8218.2|8246.4|8223|8246.4|8223|8240.9|8217.5|0
1640905500000|2021-12-30 23:05:00|8246.2|8222.8|8246.2|8222.8|8247.7|8224.3|8245.7|8222.3|0
1640905800000|2021-12-30 23:10:00|8246.4|8223|8248.2|8224.8|8248.8|8225.4|8246|8222.6|0
1640906100000|2021-12-30 23:15:00|8248.3|8224.9|8248.5|8225.1|8249.9|8226.5|8247.5|8224.1|0
1640906400000|2021-12-30 23:20:00|8248.7|8225.3|8248.2|8224.8|8248.7|8225.3|8247.1|8223.7|0
1640906700000|2021-12-30 23:25:00|8247.8|8224.4|8247.8|8224.4|8247.8|8224.4|8246.8|8223.4|0
1640907000000|2021-12-30 23:30:00|8247.5|8224.1|8246.4|8223|8248|8224.6|8244.7|8221.3|0
1640907300000|2021-12-30 23:35:00|8246.1|8222.7|8246.4|8223|8246.6|8223.2|8245|8221.6|0
1640907600000|2021-12-30 23:40:00|8246.8|8223.4|8246.6|8223.2|8246.8|8223.4|8246.2|8222.8|0
1640907900000|2021-12-30 23:45:00|8246.4|8223|8245.7|8222.3|8246.4|8223|8245.4|8222|0
1640908200000|2021-12-30 23:50:00|8245.4|8222|8245|8221.6|8245.7|8222.3|8244|8220.6|0
1640908500000|2021-12-30 23:55:00|8245.4|8222|8246.4|8223|8246.8|8223.4|8245|8221.6|0
1640908800000|2021-12-31 00:00:00|8246.6|8223.2|8245.7|8222.3|8246.8|8223.4|8245.4|8222|0
1640909100000|2021-12-31 00:05:00|8245.4|8222|8243.5|8220.1|8245.7|8222.3|8243.3|8219.9|0
1640909400000|2021-12-31 00:10:00|8243.3|8219.9|8243.5|8220.1|8244.7|8221.3|8243.3|8219.9|0
1640909700000|2021-12-31 00:15:00|8243.3|8219.9|8237.4|8214|8244|8220.6|8236.7|8213.3|0
1640910000000|2021-12-31 00:20:00|8237.7|8214.3|8228.3|8204.9|8237.7|8214.3|8228.3|8204.9|0
1640910300000|2021-12-31 00:25:00|8228.5|8205.1|8218.5|8195.1|8230.2|8206.8|8214.6|8191.2|0
1640910600000|2021-12-31 00:30:00|8218.8|8195.4|8216.3|8192.9|8219.4|8196|8215.9|8192.5|0
1640910900000|2021-12-31 00:35:00|8216.1|8192.7|8225.5|8202.1|8226|8202.6|8215.9|8192.5|0
1640911200000|2021-12-31 00:40:00|8225.3|8201.9|8223.6|8200.2|8225.3|8201.9|8223.2|8199.8|0
1640911500000|2021-12-31 00:45:00|8223.9|8200.5|8244.3|8220.9|8245.3|8221.9|8223.7|8200.3|0
1640911800000|2021-12-31 00:50:00|8244.4|8221|8256.3|8232.9|8256.7|8233.3|8244.3|8220.9|0
1640912100000|2021-12-31 00:55:00|8256.5|8233.1|8254.8|8231.4|8256.7|8233.3|8253.6|8230.2|0
1640912400000|2021-12-31 01:00:00|8255|8231.6|8259.1|8235.7|8259.3|8235.9|8255|8231.6|0
1640912700000|2021-12-31 01:05:00|8259.3|8235.9|8267.7|8244.3|8267.7|8244.3|8257.4|8234|0
1640913000000|2021-12-31 01:10:00|8267.9|8244.5|8276.7|8253.3|8278.4|8255|8267.7|8244.3|0
1640913300000|2021-12-31 01:15:00|8277.4|8254|8273.9|8267.9|8299.9|8293.9|8268.9|8253.5|1889
1640913600000|2021-12-31 01:20:00|8274.9|8268.9|8279.9|8273.9|8287.9|8281.9|8265.9|8259.9|1390
1640913900000|2021-12-31 01:25:00|8278.9|8272.9|8278.9|8272.9|8288.9|8282.9|8274.9|8268.9|1096
1640914200000|2021-12-31 01:30:00|8282.9|8276.9|8262.9|8256.9|8288.9|8282.9|8261.9|8255.9|3393
1640914500000|2021-12-31 01:35:00|8264.9|8258.9|8297.9|8291.9|8299.9|8293.9|8261.9|8255.9|3351
1640914800000|2021-12-31 01:40:00|8296.9|8290.9|8297.9|8291.9|8311.9|8305.9|8292.9|8286.9|2761
1640915100000|2021-12-31 01:45:00|8298.9|8292.9|8279.9|8273.9|8301.9|8295.9|8278.9|8272.9|2255
1640915400000|2021-12-31 01:50:00|8280.9|8274.9|8288.9|8282.9|8295.9|8289.9|8278.9|8272.9|1709
1640915700000|2021-12-31 01:55:00|8287.9|8281.9|8304.9|8298.9|8306.9|8300.9|8285.9|8279.9|1399
1640916000000|2021-12-31 02:00:00|8303.9|8297.9|8297.9|8291.9|8304.9|8298.9|8294.9|8288.9|844
1640916300000|2021-12-31 02:05:00|8299.9|8293.9|8307.9|8301.9|8312.9|8306.9|8294.9|8288.9|1066
1640916600000|2021-12-31 02:10:00|8308.9|8302.9|8294.9|8288.9|8311.9|8305.9|8294.9|8288.9|1341
1640916900000|2021-12-31 02:15:00|8295.9|8289.9|8293.9|8287.9|8296.9|8290.9|8283.9|8277.9|929
1640917200000|2021-12-31 02:20:00|8294.9|8288.9|8295.9|8289.9|8301.9|8295.9|8291.9|8285.9|1064
1640917500000|2021-12-31 02:25:00|8296.9|8290.9|8290.9|8284.9|8298.9|8292.9|8289.9|8283.9|833
1640917800000|2021-12-31 02:30:00|8289.9|8283.9|8288.9|8282.9|8291.9|8285.9|8284.9|8278.9|826
1640918100000|2021-12-31 02:35:00|8289.9|8283.9|8279.9|8273.9|8289.9|8283.9|8272.9|8266.9|849
1640918400000|2021-12-31 02:40:00|8280.9|8274.9|8274.9|8268.9|8280.9|8274.9|8270.9|8264.9|580
1640918700000|2021-12-31 02:45:00|8273.9|8267.9|8279.9|8273.9|8281.9|8275.9|8272.9|8266.9|746
1640919000000|2021-12-31 02:50:00|8280.9|8274.9|8291.9|8285.9|8291.9|8285.9|8277.9|8271.9|704
1640919300000|2021-12-31 02:55:00|8290.9|8284.9|8285.9|8279.9|8292.9|8286.9|8283.9|8277.9|777
1640919600000|2021-12-31 03:00:00|8284.9|8278.9|8289.9|8283.9|8292.9|8286.9|8284.9|8278.9|558
1640919900000|2021-12-31 03:05:00|8290.9|8284.9|8289.9|8283.9|8291.9|8285.9|8285.9|8279.9|484
1640920200000|2021-12-31 03:10:00|8288.9|8282.9|8283.9|8277.9|8290.9|8284.9|8281.9|8275.9|846
1640920500000|2021-12-31 03:15:00|8282.9|8276.9|8268.9|8262.9|8283.9|8277.9|8259.9|8253.9|1263
1640920800000|2021-12-31 03:20:00|8267.9|8261.9|8247.9|8241.9|8270.9|8264.9|8246.9|8240.9|1324
1640921100000|2021-12-31 03:25:00|8248.9|8242.9|8249.9|8243.9|8256.9|8250.9|8246.9|8240.9|1024
1640921400000|2021-12-31 03:30:00|8248.9|8242.9|8248.9|8242.9|8250.9|8244.9|8238.9|8232.9|1130
1640921700000|2021-12-31 03:35:00|8247.9|8241.9|8246.9|8240.9|8254.9|8248.9|8242.9|8236.9|1288
1640922000000|2021-12-31 03:40:00|8247.9|8241.9|8234.9|8228.9|8248.9|8242.9|8229.9|8223.9|1445
1640922300000|2021-12-31 03:45:00|8233.9|8227.9|8240.9|8234.9|8242.9|8236.9|8233.9|8227.9|1415
1640922600000|2021-12-31 03:50:00|8241.9|8235.9|8235.9|8229.9|8243.9|8237.9|8231.9|8225.9|2233
1640922900000|2021-12-31 03:55:00|8236.9|8230.9|8242.9|8236.9|8244.9|8238.9|8232.9|8226.9|2294
1640923200000|2021-12-31 04:00:00|8244.9|8238.9|8238.9|8232.9|8245.9|8239.9|8234.9|8228.9|894
1640923500000|2021-12-31 04:05:00|8240.9|8234.9|8241.9|8235.9|8243.9|8237.9|8235.9|8229.9|861
1640923800000|2021-12-31 04:10:00|8240.9|8234.9|8243.9|8237.9|8243.9|8237.9|8237.9|8231.9|1245
1640924100000|2021-12-31 04:15:00|8244.9|8238.9|8245.9|8239.9|8247.9|8241.9|8243.9|8237.9|790
1640924400000|2021-12-31 04:20:00|8246.9|8240.9|8256.9|8250.9|8261.9|8255.9|8245.9|8239.9|1102
1640924700000|2021-12-31 04:25:00|8257.9|8251.9|8273.6|8250.2|8273.6|8265.9|8257.9|8250.2|652
1640925000000|2021-12-31 04:30:00|8273.4|8250|8274.8|8251.4|8275|8251.6|8273.3|8249.9|0
1640925300000|2021-12-31 04:35:00|8275|8251.6|8275.3|8251.9|8275.3|8251.9|8274.3|8250.9|0
1640925600000|2021-12-31 04:40:00|8275.7|8252.3|8275.3|8251.9|8275.7|8252.3|8274.6|8251.2|0
1640925900000|2021-12-31 04:45:00|8275.7|8252.3|8275.3|8251.9|8276|8252.6|8275.3|8251.9|0
1640926200000|2021-12-31 04:50:00|8275.7|8252.3|8274.8|8251.4|8276.2|8252.8|8274.5|8251.1|0
1640926500000|2021-12-31 04:55:00|8275|8251.6|8275.5|8252.1|8275.5|8252.1|8274.8|8251.4|0
1640926800000|2021-12-31 05:00:00|8275.3|8251.9|8274.3|8250.9|8275.5|8252.1|8273.6|8250.2|0
1640927100000|2021-12-31 05:05:00|8274.1|8250.7|8269.4|8246|8274.3|8250.9|8269.4|8246|0
1640927400000|2021-12-31 05:10:00|8269.7|8246.3|8271.1|8247.7|8271.1|8247.7|8269.7|8246.3|0
1640927700000|2021-12-31 05:15:00|8271.4|8248|8271.1|8247.7|8272.1|8248.7|8270.9|8247.5|0
1640928000000|2021-12-31 05:20:00|8270.9|8247.5|8270.4|8247|8271.1|8247.7|8270.2|8246.8|0
1640928300000|2021-12-31 05:25:00|8270.1|8246.7|8270.1|8246.7|8270.4|8247|8269.4|8246|0
1640928600000|2021-12-31 05:30:00|8270.4|8247|8275.6|8252.2|8277|8253.6|8270.4|8247|0
1640928900000|2021-12-31 05:35:00|8275.3|8251.9|8288|8264.6|8288.3|8264.9|8273.2|8249.8|0
1640929200000|2021-12-31 05:40:00|8287.6|8264.2|8287.6|8264.2|8288|8264.6|8287.3|8263.9|0
1640929500000|2021-12-31 05:45:00|8287.3|8263.9|8291.1|8267.7|8291.2|8267.8|8286.8|8263.4|0
1640929800000|2021-12-31 05:50:00|8290.9|8267.5|8292.6|8269.2|8292.6|8269.2|8290.9|8267.5|0
1640930100000|2021-12-31 05:55:00|8292.8|8269.4|8292.8|8269.4|8293.3|8269.9|8292.5|8269.1|0
1640930400000|2021-12-31 06:00:00|8293.2|8269.8|8292.5|8269.1|8294|8270.6|8291.4|8268|0
1640930700000|2021-12-31 06:05:00|8292.8|8269.4|8293.5|8270.1|8295.1|8271.7|8292.8|8269.4|0
1640931000000|2021-12-31 06:10:00|8293.7|8270.3|8293.5|8270.1|8293.8|8270.4|8293|8269.6|0
1640931300000|2021-12-31 06:15:00|8293.3|8269.9|8294.2|8270.8|8294.2|8270.8|8293.2|8269.8|0
1640931600000|2021-12-31 06:20:00|8294.5|8271.1|8292.5|8269.1|8294.7|8271.3|8291.2|8267.8|0
1640931900000|2021-12-31 06:25:00|8292.3|8268.9|8292.1|8268.7|8292.8|8269.4|8291.9|8268.5|0
1640932200000|2021-12-31 06:30:00|8292.5|8269.1|8291.8|8268.4|8292.5|8269.1|8291.4|8268|0
1640932500000|2021-12-31 06:35:00|8291.6|8268.2|8291.8|8268.4|8291.8|8268.4|8290.2|8266.8|0
1640932800000|2021-12-31 06:40:00|8292.2|8268.8|8297.8|8274.4|8298.3|8274.9|8292.2|8268.8|0
1640933100000|2021-12-31 06:45:00|8297.6|8274.2|8297.3|8273.9|8297.8|8274.4|8297.1|8273.7|0
1640933400000|2021-12-31 06:50:00|8297.5|8274.1|8297.3|8273.9|8297.5|8274.1|8296.9|8273.5|0
1640933700000|2021-12-31 06:55:00|8297.1|8273.7|8296.8|8273.4|8297.8|8274.4|8296.3|8272.9|0
1640934000000|2021-12-31 07:00:00|8297|8273.6|8298.7|8275.3|8299.1|8275.7|8296.8|8273.4|0
1640934300000|2021-12-31 07:05:00|8299.1|8275.7|8299.7|8276.3|8299.7|8276.3|8299.1|8275.7|0
1640934600000|2021-12-31 07:10:00|8300.1|8276.7|8300.8|8277.4|8300.8|8277.4|8299.7|8276.3|0
1640934900000|2021-12-31 07:15:00|8301.1|8277.7|8301|8277.6|8301.5|8278.1|8299.7|8276.3|0
1640935200000|2021-12-31 07:20:00|8300.8|8277.4|8300.1|8276.7|8301.1|8277.7|8300.1|8276.7|0
1640935500000|2021-12-31 07:25:00|8299.9|8276.5|8300.2|8276.8|8300.2|8276.8|8299.6|8276.2|0
1640935800000|2021-12-31 07:30:00|8300.1|8276.7|8300.2|8276.8|8300.6|8277.2|8299.5|8276.1|0
1640936100000|2021-12-31 07:35:00|8299.9|8276.5|8300.9|8277.5|8301.3|8277.9|8299.5|8276.1|0
1640936400000|2021-12-31 07:40:00|8300.7|8277.3|8301.3|8277.9|8301.3|8277.9|8300.6|8277.2|0
1640936700000|2021-12-31 07:45:00|8300.9|8277.5|8299.5|8276.1|8301.6|8278.2|8299.2|8275.8|0
1640937000000|2021-12-31 07:50:00|8299.9|8276.5|8298.2|8274.8|8300.6|8277.2|8297.8|8274.4|0
1640937300000|2021-12-31 07:55:00|8298.5|8275.1|8300.2|8276.8|8300.2|8276.8|8297.8|8274.4|0
1640937600000|2021-12-31 08:00:00|8300.1|8276.7|8302.4|8279|8303.1|8279.7|8299.9|8276.5|0
1640937900000|2021-12-31 08:05:00|8302.7|8279.3|8303.1|8279.7|8303.1|8279.7|8300.6|8277.2|0
1640938200000|2021-12-31 08:10:00|8303.8|8280.4|8305.5|8282.1|8306.2|8282.8|8303.8|8280.4|0
1640938500000|2021-12-31 08:15:00|8305.8|8282.4|8302.7|8279.3|8306.5|8283.1|8302.4|8279|0
1640938800000|2021-12-31 08:20:00|8303.1|8279.7|8302|8278.6|8303.8|8280.4|8301.6|8278.2|0
1640939100000|2021-12-31 08:25:00|8302.3|8278.9|8302.7|8279.3|8303.4|8280|8302|8278.6|0
1640939400000|2021-12-31 08:30:00|8302.5|8279.1|8305.1|8281.7|8305.1|8281.7|8302.5|8279.1|0
1640939700000|2021-12-31 08:35:00|8304.7|8281.3|8303.4|8280|8304.7|8281.3|8303|8279.6|0
1640940000000|2021-12-31 08:40:00|8303|8279.6|8305.2|8281.8|8305.2|8281.8|8302.3|8278.9|0
1640940300000|2021-12-31 08:45:00|8305|8281.6|8303.8|8280.4|8306.2|8282.8|8303.8|8280.4|0
1640940600000|2021-12-31 08:50:00|8304.1|8280.7|8303.5|8280.1|8304.1|8280.7|8303.5|8280.1|0
1640940900000|2021-12-31 08:55:00|8303.3|8279.9|8302.8|8279.4|8303.5|8280.1|8301.7|8278.3|0
1640941200000|2021-12-31 09:00:00|8302.4|8279|8302.4|8279|8302.8|8279.4|8301.7|8278.3|0
1640941500000|2021-12-31 09:05:00|8302.6|8279.2|8304.5|8281.1|8304.5|8281.1|8301.9|8278.5|0
1640941800000|2021-12-31 09:10:00|8304.1|8280.7|8303.8|8280.4|8304.5|8281.1|8303.8|8280.4|0
1640942100000|2021-12-31 09:15:00|8304|8280.6|8294|8270.6|8304.1|8280.7|8294|8270.6|0
1640942400000|2021-12-31 09:20:00|8294.2|8270.8|8286.1|8262.7|8294.6|8271.2|8285|8261.6|0
1640942700000|2021-12-31 09:25:00|8285.7|8262.3|8287.1|8263.7|8287.4|8264|8285.7|8262.3|0
1640943000000|2021-12-31 09:30:00|8286.8|8263.4|8287.1|8263.7|8287.8|8264.4|8286.8|8263.4|0
1640943300000|2021-12-31 09:35:00|8287.3|8263.9|8288.5|8265.1|8288.5|8265.1|8287.3|8263.9|0
1640943600000|2021-12-31 09:40:00|8288.7|8265.3|8289|8265.6|8289.5|8266.1|8288.5|8265.1|0
1640943900000|2021-12-31 09:45:00|8289.2|8265.8|8288.5|8265.1|8289.5|8266.1|8288.5|8265.1|0
1640944200000|2021-12-31 09:50:00|8288.8|8265.4|8289.2|8265.8|8289.9|8266.5|8288.8|8265.4|0
1640944500000|2021-12-31 09:55:00|8289.5|8266.1|8289.9|8266.5|8289.9|8266.5|8289.2|8265.8|0
1640944800000|2021-12-31 10:00:00|8290.2|8266.8|8288.5|8265.1|8290.2|8266.8|8288.5|8265.1|0
1640945100000|2021-12-31 10:05:00|8288.1|8264.7|8287.8|8264.4|8288.8|8265.4|8287.4|8264|0
1640945400000|2021-12-31 10:10:00|8287.6|8264.2|8287.8|8264.4|8288.1|8264.7|8287.4|8264|0
1640945700000|2021-12-31 10:15:00|8288|8264.6|8287.8|8264.4|8288.1|8264.7|8287.6|8264.2|0
1640946000000|2021-12-31 10:20:00|8287.6|8264.2|8287.3|8263.9|8287.8|8264.4|8286.8|8263.4|0
1640946300000|2021-12-31 10:25:00|8287.4|8264|8288.5|8265.1|8288.5|8265.1|8287.1|8263.7|0
1640946600000|2021-12-31 10:30:00|8288.8|8265.4|8288.8|8265.4|8289.5|8266.1|8288.5|8265.1|0
1640946900000|2021-12-31 10:35:00|8288|8264.6|8287.4|8264|8288.8|8265.4|8287.4|8264|0
1640947200000|2021-12-31 10:40:00|8287.1|8263.7|8285.2|8261.8|8287.1|8263.7|8283.8|8260.4|0
1640947500000|2021-12-31 10:45:00|8285.5|8262.1|8283|8259.6|8285.8|8262.4|8283|8259.6|0
1640947800000|2021-12-31 10:50:00|8283.4|8260|8283.4|8260|8283.7|8260.3|8282.3|8258.9|0
1640948100000|2021-12-31 10:55:00|8283.7|8260.3|8283.2|8259.8|8284.4|8261|8283|8259.6|0
1640948400000|2021-12-31 11:00:00|8282.9|8259.5|8282.2|8258.8|8284.1|8260.7|8282.2|8258.8|0
1640948700000|2021-12-31 11:05:00|8281.8|8258.4|8278.3|8254.9|8281.8|8258.4|8278|8254.6|0
1640949000000|2021-12-31 11:10:00|8278.2|8254.8|8280.1|8256.7|8280.1|8256.7|8278|8254.6|0
1640949300000|2021-12-31 11:15:00|8280.3|8256.9|8280.8|8257.4|8281.5|8258.1|8280.1|8256.7|0
1640949600000|2021-12-31 11:20:00|8281.1|8257.7|8281.5|8258.1|8282.5|8259.1|8280.8|8257.4|0
1640949900000|2021-12-31 11:25:00|8281.3|8257.9|8282.5|8259.1|8283.2|8259.8|8280.8|8257.4|0
1640950200000|2021-12-31 11:30:00|8282.2|8258.8|8280.8|8257.4|8282.2|8258.8|8280.6|8257.2|0
1640950500000|2021-12-31 11:35:00|8280.4|8257|8280.8|8257.4|8281.1|8257.7|8280.4|8257|0
1640950800000|2021-12-31 11:40:00|8281.1|8257.7|8280.8|8257.4|8282.3|8258.9|8280.6|8257.2|0
1640951100000|2021-12-31 11:45:00|8281.1|8257.7|8280.8|8257.4|8281.1|8257.7|8280.8|8257.4|0
1640951400000|2021-12-31 11:50:00|8280.6|8257.2|8278.5|8255.1|8280.6|8257.2|8277.2|8253.8|0
1640951700000|2021-12-31 11:55:00|8278.9|8255.5|8276.8|8253.4|8279.2|8255.8|8275.1|8251.7|0
1640952000000|2021-12-31 12:00:00|8277.2|8253.8|8274|8250.6|8277.2|8253.8|8274|8250.6|0
1640952300000|2021-12-31 12:05:00|8273.7|8250.3|8272|8248.6|8274.4|8251|8270.9|8247.5|0
1640952600000|2021-12-31 12:10:00|8272.3|8248.9|8275.4|8252|8276.5|8253.1|8272.3|8248.9|0
1640952900000|2021-12-31 12:15:00|8276.1|8252.7|8277.9|8254.5|8278.2|8254.8|8275.8|8252.4|0
1640953200000|2021-12-31 12:20:00|8277.5|8254.1|8280.5|8257.1|8280.5|8257.1|8277.2|8253.8|0
1640953500000|2021-12-31 12:25:00|8280.2|8256.8|8282.2|8258.8|8282.2|8258.8|8279.8|8256.4|0
1640953800000|2021-12-31 12:30:00|8282.1|8258.7|8282.5|8259.1|8283.6|8260.2|8281.7|8258.3|0
1640954100000|2021-12-31 12:35:00|8282.2|8258.8|8282.2|8258.8|8282.9|8259.5|8281.8|8258.4|0
1640954400000|2021-12-31 12:40:00|8282|8258.6|8286.4|8263|8286.7|8263.3|8282|8258.6|0
1640954700000|2021-12-31 12:45:00|8286|8262.6|8286|8262.6|8287.1|8263.7|8285.7|8262.3|0
1640955000000|2021-12-31 12:50:00|8285.7|8262.3|8287.1|8263.7|8287.1|8263.7|8285.7|8262.3|0
1640955300000|2021-12-31 12:55:00|8286.7|8263.3|8286|8262.6|8287.7|8264.3|8285.7|8262.3|0
1640955600000|2021-12-31 13:00:00|8286.4|8263|8284.6|8261.2|8286.4|8263|8283.9|8260.5|0
1640955900000|2021-12-31 13:05:00|8285|8261.6|8284.6|8261.2|8285.7|8262.3|8283.6|8260.2|0
1640956200000|2021-12-31 13:10:00|8285|8261.6|8284.3|8260.9|8286.4|8263|8284.3|8260.9|0
1640956500000|2021-12-31 13:15:00|8284.4|8261|8285.3|8261.9|8286|8262.6|8283.9|8260.5|0
1640956800000|2021-12-31 13:20:00|8285.7|8262.3|8285.4|8262|8285.8|8262.4|8284.3|8260.9|0
1640957100000|2021-12-31 13:25:00|8285.6|8262.2|8285.8|8262.4|8286.1|8262.7|8285.4|8262|0
1640957400000|2021-12-31 13:30:00|8285.6|8262.2|8285.4|8262|8286.1|8262.7|8285.1|8261.7|0
1640957700000|2021-12-31 13:35:00|8285.1|8261.7|8287.9|8264.5|8289.6|8266.2|8284.4|8261|0
1640958000000|2021-12-31 13:40:00|8288|8264.6|8288.6|8265.2|8288.9|8265.5|8286.8|8263.4|0
1640958300000|2021-12-31 13:45:00|8288.2|8264.8|8286.8|8263.4|8288.6|8265.2|8286.1|8262.7|0
1640958600000|2021-12-31 13:50:00|8286.1|8262.7|8287.9|8264.5|8288.6|8265.2|8284.4|8261|0
1640958900000|2021-12-31 13:55:00|8288.2|8264.8|8285.8|8262.4|8288.6|8265.2|8285.4|8262|0
1640959200000|2021-12-31 14:00:00|8286.1|8262.7|8287.2|8263.8|8288.2|8264.8|8285.4|8262|0
1640959500000|2021-12-31 14:05:00|8287.3|8263.9|8288.2|8264.8|8288.9|8265.5|8287.3|8263.9|0
1640959800000|2021-12-31 14:10:00|8288.6|8265.2|8287.2|8263.8|8288.6|8265.2|8286.8|8263.4|0
1640960100000|2021-12-31 14:15:00|8287.5|8264.1|8285.4|8262|8288.2|8264.8|8284.4|8261|0
1640960400000|2021-12-31 14:20:00|8286.1|8262.7|8285.8|8262.4|8287.2|8263.8|8285.1|8261.7|0
1640960700000|2021-12-31 14:25:00|8285.3|8261.9|8285.1|8261.7|8286.1|8262.7|8284.7|8261.3|0
1640961000000|2021-12-31 14:30:00|8284.9|8261.5|8348.5|8325.1|8351.6|8328.2|8283.7|8260.3|0
1640961300000|2021-12-31 14:35:00|8348.6|8325.2|8310.2|8286.8|8349.7|8326.3|8284.2|8260.8|0
1640961600000|2021-12-31 14:40:00|8310.1|8286.7|8260.9|8237.5|8310.1|8286.7|8259.6|8236.2|0
1640961900000|2021-12-31 14:45:00|8261|8237.6|8275.9|8252.5|8298.6|8275.2|8261|8237.6|0
1640962200000|2021-12-31 14:50:00|8275.8|8252.4|8304.6|8281.2|8311.4|8288|8270.4|8247|0
1640962500000|2021-12-31 14:55:00|8304.5|8281.1|8305.8|8282.4|8317.5|8294.1|8293.1|8269.7|0
1640962800000|2021-12-31 15:00:00|8305.9|8282.5|8302|8278.6|8305.9|8282.5|8281.3|8257.9|0
1640963100000|2021-12-31 15:05:00|8302.1|8278.7|8314.5|8291.1|8321.1|8297.7|8301|8277.6|0
1640963400000|2021-12-31 15:10:00|8314.6|8291.2|8301.9|8278.5|8316.6|8293.2|8299.2|8275.8|0
1640963700000|2021-12-31 15:15:00|8301.8|8278.4|8294.9|8271.5|8302.8|8279.4|8294.7|8271.3|0
1640964000000|2021-12-31 15:20:00|8294.8|8271.4|8279.8|8256.4|8294.8|8271.4|8278.4|8255|0
1640964300000|2021-12-31 15:25:00|8280.6|8257.2|8286|8262.6|8286.2|8262.8|8277|8253.6|0
1640964600000|2021-12-31 15:30:00|8285.9|8262.5|8292.3|8268.9|8298.8|8275.4|8285.9|8262.5|0
1640964900000|2021-12-31 15:35:00|8290.6|8267.2|8285.4|8262|8291|8267.6|8275.2|8251.8|0
1640965200000|2021-12-31 15:40:00|8285.3|8261.9|8279|8255.6|8285.6|8262.2|8277.3|8253.9|0
1640965500000|2021-12-31 15:45:00|8278.9|8255.5|8278.8|8255.4|8282.7|8259.3|8277.6|8254.2|0
1640965800000|2021-12-31 15:50:00|8278.9|8255.5|8283|8259.6|8283.3|8259.9|8276.2|8252.8|0
1640966100000|2021-12-31 15:55:00|8283.1|8259.7|8291.8|8268.4|8292.2|8268.8|8281.2|8257.8|0
1640966400000|2021-12-31 16:00:00|8291.9|8268.5|8282.7|8259.3|8292.4|8269|8282.1|8258.7|0
1640966700000|2021-12-31 16:05:00|8282.6|8259.2|8284.2|8260.8|8284.4|8261|8276.8|8253.4|0
1640967000000|2021-12-31 16:10:00|8284.1|8260.7|8279.5|8256.1|8285|8261.6|8279.4|8256|0
1640967300000|2021-12-31 16:15:00|8279.4|8256|8283.6|8260.2|8283.9|8260.5|8276|8252.6|0
1640967600000|2021-12-31 16:20:00|8283.5|8260.1|8295.5|8272.1|8295.6|8272.2|8281.8|8258.4|0
1640967900000|2021-12-31 16:25:00|8295.4|8272|8300.7|8277.3|8305|8281.6|8295.4|8272|0
1640968200000|2021-12-31 16:30:00|8300.6|8277.2|8291.6|8268.2|8303.3|8279.9|8291.5|8268.1|0
1640968500000|2021-12-31 16:35:00|8291.5|8268.1|8288|8264.6|8291.6|8268.2|8286.7|8263.3|0
1640968800000|2021-12-31 16:40:00|8288.1|8264.7|8291.8|8268.4|8295.3|8271.9|8287.9|8264.5|0
1640969100000|2021-12-31 16:45:00|8291.9|8268.5|8288.2|8264.8|8291.9|8268.5|8285.6|8262.2|0
1640969400000|2021-12-31 16:50:00|8288.1|8264.7|8283.9|8260.5|8289.5|8266.1|8283.3|8259.9|0
1640969700000|2021-12-31 16:55:00|8283.8|8260.4|8285.9|8262.5|8287.1|8263.7|8280.9|8257.5|0
1640970000000|2021-12-31 17:00:00|8286|8262.6|8289.3|8265.9|8291.2|8267.8|8283.6|8260.2|0
1640970300000|2021-12-31 17:05:00|8289.2|8265.8|8287.3|8263.9|8289.6|8266.2|8286.6|8263.2|0
1640970600000|2021-12-31 17:10:00|8287.2|8263.8|8288.6|8265.2|8292|8268.6|8287.2|8263.8|0
1640970900000|2021-12-31 17:15:00|8288.7|8265.3|8287.5|8264.1|8289.3|8265.9|8286.3|8262.9|0
1640971200000|2021-12-31 17:20:00|8287.4|8264|8284.7|8261.3|8287.8|8264.4|8283.2|8259.8|0
1640971500000|2021-12-31 17:25:00|8284.6|8261.2|8287.9|8264.5|8288.5|8265.1|8284.1|8260.7|0
1640971800000|2021-12-31 17:30:00|8287.8|8264.4|8284.4|8261|8288.1|8264.7|8284.1|8260.7|0
1640972100000|2021-12-31 17:35:00|8284.3|8260.9|8286.1|8262.7|8286.1|8262.7|8282.3|8258.9|0
1640972400000|2021-12-31 17:40:00|8287|8263.6|8287.8|8264.4|8289.7|8266.3|8287|8263.6|0
1640972700000|2021-12-31 17:45:00|8287.9|8264.5|8290.6|8267.2|8291.6|8268.2|8287.8|8264.4|0
1640973000000|2021-12-31 17:50:00|8290.7|8267.3|8296.4|8273|8296.4|8273|8290.7|8267.3|0
1640973300000|2021-12-31 17:55:00|8296.3|8272.9|8299.6|8276.2|8299.8|8276.4|8296.3|8272.9|0
1640973600000|2021-12-31 18:00:00|8299.5|8276.1|8301.6|8278.2|8301.8|8278.4|8299.3|8275.9|0
1640973900000|2021-12-31 18:05:00|8301.7|8278.3|8303.5|8280.1|8307.1|8283.7|8301.6|8278.2|0
1640974200000|2021-12-31 18:10:00|8303.4|8280|8300|8276.6|8303.7|8280.3|8299.9|8276.5|0
1640974500000|2021-12-31 18:15:00|8299.9|8276.5|8296.4|8273|8300.8|8277.4|8296.2|8272.8|0
1640974800000|2021-12-31 18:20:00|8296.3|8272.9|8297.5|8274.1|8297.6|8274.2|8296|8272.6|0
1640975100000|2021-12-31 18:25:00|8297.4|8274|8297.9|8274.5|8299.4|8276|8296.5|8273.1|0
1640975400000|2021-12-31 18:30:00|8297.8|8274.4|8302.5|8279.1|8302.8|8279.4|8297.4|8274|0
1640975700000|2021-12-31 18:35:00|8302.4|8279|8300.1|8276.7|8304.4|8281|8298.4|8275|0
1640976000000|2021-12-31 18:40:00|8300.2|8276.8|8298.4|8275|8300.2|8276.8|8296.9|8273.5|0
1640976300000|2021-12-31 18:45:00|8299.3|8275.9|8302.8|8279.4|8302.9|8279.5|8299.2|8275.8|0
1640976600000|2021-12-31 18:50:00|8302.7|8279.3|8303.2|8279.8|8303.2|8279.8|8302.5|8279.1|0
1640976900000|2021-12-31 18:55:00|8303.1|8279.7|8307.4|8284|8307.4|8284|8303.1|8279.7|0
1640977200000|2021-12-31 19:00:00|8307.3|8283.9|8308.5|8285.1|8309.1|8285.7|8307|8283.6|0
1640977500000|2021-12-31 19:05:00|8307.7|8284.3|8304.1|8280.7|8307.9|8284.5|8304.1|8280.7|0
1640977800000|2021-12-31 19:10:00|8304.2|8280.8|8301.2|8277.8|8304.2|8280.8|8301.2|8277.8|0
1640978100000|2021-12-31 19:15:00|8301.1|8277.7|8299.3|8275.9|8301.2|8277.8|8297.7|8274.3|0
1640978400000|2021-12-31 19:20:00|8299.2|8275.8|8303.3|8279.9|8305|8281.6|8299|8275.6|0
1640978700000|2021-12-31 19:25:00|8303.2|8279.8|8308.1|8284.7|8308.2|8284.8|8303.2|8279.8|0
1640979000000|2021-12-31 19:30:00|8306.4|8283|8311.1|8287.7|8312.4|8289|8304.4|8281|0
1640979300000|2021-12-31 19:35:00|8311.2|8287.8|8306.4|8283|8311.2|8287.8|8305.5|8282.1|0
1640979600000|2021-12-31 19:40:00|8306.3|8282.9|8306|8282.6|8308.9|8285.5|8305|8281.6|0
1640979900000|2021-12-31 19:45:00|8305.9|8282.5|8307.4|8284|8309.6|8286.2|8304.9|8281.5|0
1640980200000|2021-12-31 19:50:00|8307.5|8284.1|8304.4|8281|8308.5|8285.1|8304.4|8281|0
1640980500000|2021-12-31 19:55:00|8304.5|8281.1|8303.5|8280.1|8304.5|8281.1|8300.3|8276.9|0
1640980800000|2021-12-31 20:00:00|8303.4|8280|8308.7|8285.3|8308.9|8285.5|8303.4|8280|0
1640981100000|2021-12-31 20:05:00|8308.6|8285.2|8301.2|8277.8|8308.6|8285.2|8300.3|8276.9|0
1640981400000|2021-12-31 20:10:00|8301.3|8277.9|8299.7|8276.3|8301.7|8278.3|8297.9|8274.5|0
1640981700000|2021-12-31 20:15:00|8299.6|8276.2|8293.8|8270.4|8299.6|8276.2|8292.9|8269.5|0
1640982000000|2021-12-31 20:20:00|8293.7|8270.3|8292|8268.6|8294.2|8270.8|8291.3|8267.9|0
1640982300000|2021-12-31 20:25:00|8291.9|8268.5|8290.4|8267|8297.5|8274.1|8290.3|8266.9|0
1640982600000|2021-12-31 20:30:00|8290.5|8267.1|8295|8271.6|8297.5|8274.1|8290|8266.6|0
1640982900000|2021-12-31 20:35:00|8295.1|8271.7|8297.1|8273.7|8298.2|8274.8|8294.7|8271.3|0
1640983200000|2021-12-31 20:40:00|8297|8273.6|8300.4|8277|8300.6|8277.2|8296.9|8273.5|0
1640983500000|2021-12-31 20:45:00|8300.5|8277.1|8296.4|8273|8303.9|8280.5|8295.5|8272.1|0
1640983800000|2021-12-31 20:50:00|8296.1|8272.7|8272.3|8248.9|8296.1|8272.7|8272.3|8248.9|0
1640984100000|2021-12-31 20:55:00|8274|8250.6|8270.7|8247.3|8274.2|8250.8|8266.5|8243.1|0
1640984400000|2021-12-31 21:00:00|8271.4|8248|8275.6|8252.2|8279.7|8256.3|8271.4|8248|0
1640984700000|2021-12-31 21:05:00|8275.2|8251.8|8274.9|8251.5|8276.3|8252.9|8273.8|8250.4|0
1640985000000|2021-12-31 21:10:00|8275.2|8251.8|8277|8253.6|8277.3|8253.9|8273.8|8250.4|0
1640985300000|2021-12-31 21:15:00|8276.6|8253.2|8276.6|8253.2|8277.3|8253.9|8275.6|8252.2|0
1640985600000|2021-12-31 21:20:00|8276.3|8252.9|8273.9|8250.5|8276.3|8252.9|8273.9|8250.5|0
1640985900000|2021-12-31 21:25:00|8274.3|8250.9|8274.6|8251.2|8274.6|8251.2|8273.2|8249.8|0
1640986200000|2021-12-31 21:30:00|8274.8|8251.4|8274.3|8250.9|8275|8251.6|8273.7|8250.3|0
1640986500000|2021-12-31 21:35:00|8273.9|8250.5|8274.6|8251.2|8275|8251.6|8273.9|8250.5|0
1640986800000|2021-12-31 21:40:00|8274.3|8250.9|8273.1|8249.7|8274.8|8251.4|8272.8|8249.4|0
1640987100000|2021-12-31 21:45:00|8272.9|8249.5|8272.1|8248.7|8273.6|8250.2|8272.1|8248.7|0
1640987400000|2021-12-31 21:50:00|8271.7|8248.3|8273.4|8250|8273.4|8250|8271.7|8248.3|0
1640987700000|2021-12-31 21:55:00|8273.3|8249.9|8273.4|8250|8273.8|8250.4|8272.6|8249.2|0
1641164400000|2022-01-02 23:00:00|8293.3|8269.9|8290|8266.6|8293.6|8270.2|8287.5|8264.1|0
1641164700000|2022-01-02 23:05:00|8289.6|8266.2|8291.4|8268|8293.8|8270.4|8289.4|8266|0
1641165000000|2022-01-02 23:10:00|8291.5|8268.1|8289.6|8266.2|8292|8268.6|8289.6|8266.2|0
1641165300000|2022-01-02 23:15:00|8290|8266.6|8293.1|8269.7|8293.8|8270.4|8289.6|8266.2|0
1641165600000|2022-01-02 23:20:00|8293.4|8270|8291.9|8268.5|8295.5|8272.1|8291.5|8268.1|0
1641165900000|2022-01-02 23:25:00|8292.2|8268.8|8292.6|8269.2|8292.9|8269.5|8290.1|8266.7|0
1641166200000|2022-01-02 23:30:00|8292.9|8269.5|8290.5|8267.1|8292.9|8269.5|8289.4|8266|0
1641166500000|2022-01-02 23:35:00|8290.3|8266.9|8290.5|8267.1|8291.2|8267.8|8289.4|8266|0
1641166800000|2022-01-02 23:40:00|8289.8|8266.4|8290.5|8267.1|8290.5|8267.1|8288.7|8265.3|0
1641167100000|2022-01-02 23:45:00|8290.3|8266.9|8291.5|8268.1|8291.9|8268.5|8289.8|8266.4|0
1641167400000|2022-01-02 23:50:00|8291.2|8267.8|8291.9|8268.5|8292.2|8268.8|8290.8|8267.4|0
1641167700000|2022-01-02 23:55:00|8291.7|8268.3|8292.2|8268.8|8293.3|8269.9|8290.8|8267.4|0
1641168000000|2022-01-03 00:00:00|8292.4|8269|8293.9|8270.5|8295.3|8271.9|8292.2|8268.8|0
1641168300000|2022-01-03 00:05:00|8294.1|8270.7|8294.3|8270.9|8294.6|8271.2|8293.3|8269.9|0
1641168600000|2022-01-03 00:10:00|8294.5|8271.1|8292.6|8269.2|8295.3|8271.9|8292.6|8269.2|0
1641168900000|2022-01-03 00:15:00|8292.9|8269.5|8293.2|8269.8|8296.9|8273.5|8291.9|8268.5|0
1641169200000|2022-01-03 00:20:00|8293.4|8270|8300.2|8276.8|8300.4|8277|8293.4|8270|0
1641169500000|2022-01-03 00:25:00|8300.4|8277|8313.9|8290.5|8313.9|8290.5|8300.4|8277|0
1641169800000|2022-01-03 00:30:00|8313|8289.6|8306.3|8282.9|8313.5|8290.1|8305.7|8282.3|0
1641170100000|2022-01-03 00:35:00|8306.2|8282.8|8304.2|8280.8|8309.9|8286.5|8304|8280.6|0
1641170400000|2022-01-03 00:40:00|8305|8281.6|8308.2|8284.8|8313.1|8289.7|8305|8281.6|0
1641170700000|2022-01-03 00:45:00|8308.3|8284.9|8309.2|8285.8|8312.2|8288.8|8308.3|8284.9|0
1641171000000|2022-01-03 00:50:00|8309.4|8286|8309.8|8286.4|8311.1|8287.7|8309.2|8285.8|0
1641171300000|2022-01-03 00:55:00|8310.1|8286.7|8301.9|8278.5|8310.5|8287.1|8300.5|8277.1|0
1641171600000|2022-01-03 01:00:00|8302|8278.6|8298.6|8275.2|8303.8|8280.4|8298.2|8274.8|0
1641171900000|2022-01-03 01:05:00|8298.9|8275.5|8299.9|8276.5|8300.5|8277.1|8298.5|8275.1|0
1641172200000|2022-01-03 01:10:00|8299.8|8276.4|8302.5|8279.1|8302.7|8279.3|8299.7|8276.3|0
1641172500000|2022-01-03 01:15:00|8306.4|8283|8303.2|8297.2|8320.2|8314.2|8276.2|8270.2|1800
1641172800000|2022-01-03 01:20:00|8304.2|8298.2|8305.2|8299.2|8308.2|8302.2|8292.2|8286.2|714
1641173100000|2022-01-03 01:25:00|8306.2|8300.2|8312.2|8306.2|8317.2|8311.2|8305.2|8299.2|647
1641173400000|2022-01-03 01:30:00|8311.2|8305.2|8296.2|8290.2|8328.2|8322.2|8288.2|8282.2|3672
1641173700000|2022-01-03 01:35:00|8297.2|8291.2|8284.2|8278.2|8297.2|8291.2|8273.2|8267.2|1375
1641174000000|2022-01-03 01:40:00|8283.2|8277.2|8234.2|8228.2|8283.2|8277.2|8230.2|8224.2|2973
1641174300000|2022-01-03 01:45:00|8235.2|8229.2|8234.2|8228.2|8247.2|8241.2|8219.2|8213.2|2074
1641174600000|2022-01-03 01:50:00|8233.2|8227.2|8237.2|8231.2|8243.2|8237.2|8230.2|8224.2|853
1641174900000|2022-01-03 01:55:00|8238.2|8232.2|8215.2|8209.2|8241.2|8235.2|8213.2|8207.2|875
1641175200000|2022-01-03 02:00:00|8213.2|8207.2|8206.2|8200.2|8216.2|8210.2|8203.2|8197.2|1222
1641175500000|2022-01-03 02:05:00|8205.2|8199.2|8201.2|8195.2|8210.2|8204.2|8198.2|8192.2|685
1641175800000|2022-01-03 02:10:00|8200.2|8194.2|8212.2|8206.2|8214.2|8208.2|8200.2|8194.2|606
1641176100000|2022-01-03 02:15:00|8211.2|8205.2|8207.2|8201.2|8219.2|8213.2|8206.2|8200.2|511
1641176400000|2022-01-03 02:20:00|8206.2|8200.2|8204.2|8198.2|8210.2|8204.2|8198.2|8192.2|586
1641176700000|2022-01-03 02:25:00|8203.2|8197.2|8199.2|8193.2|8208.2|8202.2|8191.2|8185.2|317
1641177000000|2022-01-03 02:30:00|8200.2|8194.2|8210.2|8204.2|8210.2|8204.2|8198.2|8192.2|471
1641177300000|2022-01-03 02:35:00|8211.2|8205.2|8202.2|8196.2|8214.2|8208.2|8202.2|8196.2|550
1641177600000|2022-01-03 02:40:00|8201.2|8195.2|8213.2|8207.2|8213.2|8207.2|8200.2|8194.2|343
1641177900000|2022-01-03 02:45:00|8214.2|8208.2|8215.2|8209.2|8226.2|8220.2|8212.2|8206.2|607
1641178200000|2022-01-03 02:50:00|8214.2|8208.2|8196.4|8190.4|8216.2|8210.2|8196.4|8190.4|400
1641178500000|2022-01-03 02:55:00|8197.4|8191.4|8209.4|8203.4|8209.4|8203.4|8197.4|8191.4|297
1641178800000|2022-01-03 03:00:00|8208.4|8202.4|8191.4|8185.4|8209.4|8203.4|8190.4|8184.4|640
1641179100000|2022-01-03 03:05:00|8192.4|8186.4|8196.4|8190.4|8199.4|8193.4|8188.4|8182.4|787
1641179400000|2022-01-03 03:10:00|8195.4|8189.4|8186.4|8180.4|8197.4|8191.4|8180.4|8174.4|758
1641179700000|2022-01-03 03:15:00|8185.4|8179.4|8186.4|8180.4|8187.4|8181.4|8180.4|8174.4|806
1641180000000|2022-01-03 03:20:00|8187.4|8181.4|8184.4|8178.4|8190.4|8184.4|8177.4|8171.4|1477
1641180300000|2022-01-03 03:25:00|8183.4|8177.4|8176.4|8170.4|8185.4|8179.4|8176.4|8170.4|435
1641180600000|2022-01-03 03:30:00|8177.4|8171.4|8175.4|8169.4|8178.4|8172.4|8170.4|8164.4|605
1641180900000|2022-01-03 03:35:00|8174.4|8168.4|8171.4|8165.4|8178.4|8172.4|8170.4|8164.4|440
1641181200000|2022-01-03 03:40:00|8170.4|8164.4|8174.4|8168.4|8174.4|8168.4|8167.4|8161.4|410
1641181500000|2022-01-03 03:45:00|8173.4|8167.4|8183.4|8177.4|8184.4|8178.4|8171.4|8165.4|463
1641181800000|2022-01-03 03:50:00|8182.4|8176.4|8177.4|8171.4|8183.4|8177.4|8175.4|8169.4|306
1641182100000|2022-01-03 03:55:00|8178.4|8172.4|8178.4|8172.4|8179.4|8173.4|8174.4|8168.4|271
1641182400000|2022-01-03 04:00:00|8176.4|8170.4|8183.4|8160|8185.1|8170.4|8176.4|8158.8|4
1641182700000|2022-01-03 04:05:00|8183.8|8160.4|8183.8|8160.4|8185.1|8161.7|8183.1|8159.7|0
1641183000000|2022-01-03 04:10:00|8183.9|8160.5|8184.6|8161.2|8185.1|8161.7|8183.9|8160.5|0
1641183300000|2022-01-03 04:15:00|8184.4|8161|8185.2|8161.8|8186.3|8162.9|8184.3|8160.9|0
1641183600000|2022-01-03 04:20:00|8185|8161.6|8185.2|8161.8|8187|8163.6|8184.3|8160.9|0
1641183900000|2022-01-03 04:25:00|8185.7|8162.3|8185.5|8162.1|8186.9|8163.5|8185.3|8161.9|0
1641184200000|2022-01-03 04:30:00|8185.6|8162.2|8185.9|8162.5|8186.4|8163|8185.2|8161.8|0
1641184500000|2022-01-03 04:35:00|8186.4|8163|8186.1|8162.7|8186.5|8163.1|8185.9|8162.5|0
1641184800000|2022-01-03 04:40:00|8185.9|8162.5|8186|8162.6|8186.3|8162.9|8185.2|8161.8|0
1641185100000|2022-01-03 04:45:00|8185.9|8162.5|8185|8161.6|8186|8162.6|8184.1|8160.7|0
1641185400000|2022-01-03 04:50:00|8185.1|8161.7|8185|8161.6|8185.2|8161.8|8184.3|8160.9|0
1641185700000|2022-01-03 04:55:00|8184|8160.6|8185.9|8162.5|8185.9|8162.5|8183.9|8160.5|0
1641186000000|2022-01-03 05:00:00|8187.6|8164.2|8176.4|8170.4|8187.6|8175.4|8170.4|8164.2|996
1641186300000|2022-01-03 05:05:00|8175.4|8169.4|8172.4|8166.4|8176.4|8170.4|8169.4|8163.4|418
1641186600000|2022-01-03 05:10:00|8171.4|8165.4|8180.4|8174.4|8182.4|8176.4|8168.4|8162.4|496
1641186900000|2022-01-03 05:15:00|8181.4|8175.4|8189.4|8183.4|8191.4|8185.4|8177.4|8171.4|460
1641187200000|2022-01-03 05:20:00|8188.4|8182.4|8192.4|8186.4|8192.4|8186.4|8184.4|8178.4|431
1641187500000|2022-01-03 05:25:00|8193.4|8187.4|8191.4|8185.4|8194.4|8188.4|8186.4|8180.4|436
1641187800000|2022-01-03 05:30:00|8192.4|8186.4|8195.4|8189.4|8195.4|8189.4|8185.4|8179.4|351
1641188100000|2022-01-03 05:35:00|8196.4|8190.4|8195.4|8189.4|8199.4|8193.4|8194.4|8188.4|325
1641188400000|2022-01-03 05:40:00|8196.4|8190.4|8198.4|8192.4|8202.4|8196.4|8193.4|8187.4|306
1641188700000|2022-01-03 05:45:00|8197.4|8191.4|8190.4|8184.4|8198.4|8192.4|8187.4|8181.4|356
1641189000000|2022-01-03 05:50:00|8191.4|8185.4|8185.4|8179.4|8191.4|8185.4|8182.4|8176.4|316
1641189300000|2022-01-03 05:55:00|8186.4|8180.4|8185.4|8179.4|8189.4|8183.4|8181.4|8175.4|612
1641189600000|2022-01-03 06:00:00|8184.4|8178.4|8185.4|8179.4|8185.4|8179.4|8178.4|8172.4|599
1641189900000|2022-01-03 06:05:00|8186.4|8180.4|8170.4|8164.4|8186.4|8180.4|8168.4|8162.4|840
1641190200000|2022-01-03 06:10:00|8171.4|8165.4|8174.4|8168.4|8176.4|8170.4|8165.4|8159.4|746
1641190500000|2022-01-03 06:15:00|8175.4|8169.4|8189.4|8183.4|8189.4|8183.4|8174.4|8168.4|538
1641190800000|2022-01-03 06:20:00|8188.4|8182.4|8186.4|8180.4|8188.4|8182.4|8184.4|8178.4|387
1641191100000|2022-01-03 06:25:00|8185.4|8179.4|8188.4|8182.4|8189.4|8183.4|8183.4|8177.4|230
1641191400000|2022-01-03 06:30:00|8187.4|8181.4|8195.4|8189.4|8195.4|8189.4|8186.4|8180.4|513
1641191700000|2022-01-03 06:35:00|8196.4|8190.4|8199.4|8193.4|8199.4|8193.4|8188.4|8182.4|467
1641192000000|2022-01-03 06:40:00|8200.4|8194.4|8196.4|8190.4|8200.4|8194.4|8194.4|8188.4|433
1641192300000|2022-01-03 06:45:00|8195.4|8189.4|8196.4|8190.4|8196.4|8190.4|8193.4|8187.4|360
1641192600000|2022-01-03 06:50:00|8195.4|8189.4|8196.4|8190.4|8198.4|8192.4|8193.4|8187.4|324
1641192900000|2022-01-03 06:55:00|8195.4|8189.4|8200.4|8194.4|8203.4|8197.4|8192.4|8186.4|522
1641193200000|2022-01-03 07:00:00|8201.4|8195.4|8189.4|8183.4|8201.4|8195.4|8188.4|8182.4|478
1641193500000|2022-01-03 07:05:00|8188.4|8182.4|8182.4|8176.4|8190.4|8184.4|8180.4|8174.4|406
1641193800000|2022-01-03 07:10:00|8181.4|8175.4|8190.4|8184.4|8190.4|8184.4|8180.4|8174.4|706
1641194100000|2022-01-03 07:15:00|8189.4|8183.4|8188.4|8182.4|8189.4|8183.4|8183.4|8177.4|376
1641194400000|2022-01-03 07:20:00|8187.4|8181.4|8187.4|8181.4|8190.4|8184.4|8185.4|8179.4|319
1641194700000|2022-01-03 07:25:00|8186.4|8180.4|8184.4|8178.4|8188.4|8182.4|8183.4|8177.4|267
1641195000000|2022-01-03 07:30:00|8183.4|8177.4|8190.4|8184.4|8190.4|8184.4|8181.4|8175.4|412
1641195300000|2022-01-03 07:35:00|8191.4|8185.4|8192.4|8186.4|8194.4|8188.4|8189.4|8183.4|351
1641195600000|2022-01-03 07:40:00|8193.4|8187.4|8195.4|8189.4|8195.4|8189.4|8191.4|8185.4|359
1641195900000|2022-01-03 07:45:00|8194.4|8188.4|8195.4|8189.4|8197.4|8191.4|8193.4|8187.4|403
1641196200000|2022-01-03 07:50:00|8194.4|8188.4|8196.4|8190.4|8198.4|8192.4|8189.4|8183.4|940
1641196500000|2022-01-03 07:55:00|8195.4|8189.4|8205.4|8199.4|8206.4|8200.4|8194.4|8188.4|1337
1641196800000|2022-01-03 08:00:00|8204.4|8198.4|8195.4|8189.4|8207.4|8201.4|8193.4|8187.4|1825
1641197100000|2022-01-03 08:05:00|8196.4|8190.4|8197.4|8191.4|8207.4|8201.4|8194.4|8188.4|1616
1641197400000|2022-01-03 08:10:00|8199.4|8193.4|8200.4|8194.4|8201.4|8195.4|8194.4|8188.4|3886
1641197700000|2022-01-03 08:15:00|8198.4|8192.4|8199.4|8193.4|8201.4|8195.4|8198.4|8192.4|626
1641198000000|2022-01-03 08:20:00|8198.4|8192.4|8200.4|8194.4|8203.4|8197.4|8195.4|8189.4|594
1641198300000|2022-01-03 08:25:00|8201.4|8195.4|8203.4|8197.4|8206.4|8200.4|8197.4|8191.4|518
1641198600000|2022-01-03 08:30:00|8212.1|8188.7|8208.7|8185.3|8213.2|8189.8|8207.6|8184.2|1
1641198900000|2022-01-03 08:35:00|8208.3|8184.9|8213.2|8189.8|8215.3|8191.9|8208.3|8184.9|0
1641199200000|2022-01-03 08:40:00|8212.8|8189.4|8216.5|8193.1|8218.8|8195.4|8210.5|8187.1|0
1641199500000|2022-01-03 08:45:00|8216.3|8192.9|8213.4|8190|8217.8|8194.4|8213.4|8190|0
1641199800000|2022-01-03 08:50:00|8213.9|8190.5|8210.7|8187.3|8214.7|8191.3|8208.7|8185.3|0
1641200100000|2022-01-03 08:55:00|8210.6|8187.2|8208.3|8184.9|8210.9|8187.5|8205.9|8182.5|0
1641200400000|2022-01-03 09:00:00|8207.8|8184.4|8207|8183.6|8211.5|8188.1|8205.4|8182|0
1641200700000|2022-01-03 09:05:00|8206.6|8183.2|8207.5|8184.1|8207.7|8184.3|8202|8178.6|0
1641201000000|2022-01-03 09:10:00|8207.3|8183.9|8215.4|8192|8217|8193.6|8206.2|8182.8|0
1641201300000|2022-01-03 09:15:00|8215.5|8192.1|8204.4|8198.4|8216|8199.4|8200.4|8191.5|57
1641201600000|2022-01-03 09:20:00|8205.4|8199.4|8208.4|8202.4|8208.4|8202.4|8205.4|8199.4|51
1641201900000|2022-01-03 09:25:00|8209.4|8203.4|8208.4|8202.4|8211.4|8205.4|8208.4|8202.4|32
1641202200000|2022-01-03 09:30:00|8209.4|8203.4|8205.4|8199.4|8209.4|8203.4|8204.4|8198.4|54
1641202500000|2022-01-03 09:35:00|8206.4|8200.4|8206.4|8200.4|8206.4|8200.4|8205.4|8199.4|7
1641202800000|2022-01-03 09:40:00|8207.4|8201.4|8206.4|8200.4|8207.4|8201.4|8204.4|8198.4|33
1641203100000|2022-01-03 09:45:00|8205.4|8199.4|8209.4|8203.4|8209.4|8203.4|8204.4|8198.4|84
1641203400000|2022-01-03 09:50:00|8210.4|8204.4|8209.4|8203.4|8211.4|8205.4|8209.4|8203.4|36
1641203700000|2022-01-03 09:55:00|8208.4|8202.4|8209.4|8203.4|8209.4|8203.4|8208.4|8202.4|14
1641204000000|2022-01-03 10:00:00|8208.9|8202.9|8206.9|8200.9|8209.9|8203.9|8206.9|8200.9|19
1641204300000|2022-01-03 10:05:00|8206.4|8200.4|8206.4|8200.4|8206.9|8200.9|8204.4|8198.4|19
1641204600000|2022-01-03 10:10:00|8205.9|8199.9|8207.4|8201.4|8208.9|8202.9|8205.9|8199.9|14
1641204900000|2022-01-03 10:15:00|8206.9|8200.9|8206.9|8200.9|8209.4|8203.4|8206.9|8200.9|8
1641205200000|2022-01-03 10:20:00|8206.4|8200.4|8209.4|8203.4|8210.9|8204.9|8205.9|8199.9|22
1641205500000|2022-01-03 10:25:00|8209.9|8203.9|8210.9|8204.9|8211.4|8205.4|8209.9|8203.9|9
1641205800000|2022-01-03 10:30:00|8210.4|8204.4|8206.9|8200.9|8210.4|8204.4|8205.9|8199.9|22
1641206100000|2022-01-03 10:35:00|8206.4|8200.4|8205.9|8199.9|8206.4|8200.4|8204.4|8198.4|39
1641206400000|2022-01-03 10:40:00|8206.4|8200.4|8205.9|8199.9|8206.4|8200.4|8205.9|8199.9|8
1641206700000|2022-01-03 10:45:00|8206.4|8200.4|8205.9|8199.9|8206.4|8200.4|8205.9|8199.9|4
1641207000000|2022-01-03 10:50:00|8206.4|8200.4|8207.4|8201.4|8207.9|8201.9|8205.9|8199.9|10
1641207300000|2022-01-03 10:55:00|8207.9|8201.9|8205.9|8199.9|8210.9|8204.9|8205.9|8199.9|49
1641207600000|2022-01-03 11:00:00|8206.4|8200.4|8209.4|8203.4|8209.4|8203.4|8206.4|8200.4|59
1641207900000|2022-01-03 11:05:00|8208.9|8202.9|8210.9|8204.9|8211.9|8205.9|8208.9|8202.9|9
1641208200000|2022-01-03 11:10:00|8211.4|8205.4|8212.9|8206.9|8213.9|8207.9|8211.4|8205.4|28
1641208500000|2022-01-03 11:15:00|8213.4|8207.4|8214.9|8208.9|8215.9|8209.9|8213.4|8207.4|28
1641208800000|2022-01-03 11:20:00|8214.4|8208.4|8215.4|8209.4|8215.9|8209.9|8214.4|8208.4|10
1641209100000|2022-01-03 11:25:00|8214.9|8208.9|8215.9|8209.9|8215.9|8209.9|8214.4|8208.4|59
1641209400000|2022-01-03 11:30:00|8215.4|8209.4|8216.9|8210.9|8216.9|8210.9|8215.4|8209.4|20
1641209700000|2022-01-03 11:35:00|8216.4|8210.4|8216.9|8210.9|8217.9|8211.9|8215.9|8209.9|56
1641210000000|2022-01-03 11:40:00|8217.4|8211.4|8216.9|8210.9|8217.9|8211.9|8215.9|8209.9|6
1641210300000|2022-01-03 11:45:00|8216.4|8210.4|8217.9|8211.9|8217.9|8211.9|8215.9|8209.9|24
1641210600000|2022-01-03 11:50:00|8218.4|8212.4|8218.9|8212.9|8219.9|8213.9|8217.9|8211.9|30
1641210900000|2022-01-03 11:55:00|8219.4|8213.4|8219.9|8213.9|8219.9|8213.9|8218.9|8212.9|35
1641211200000|2022-01-03 12:00:00|8219.4|8213.4|8219.9|8213.9|8219.9|8213.9|8218.4|8212.4|34
1641211500000|2022-01-03 12:05:00|8219.4|8213.4|8219.9|8213.9|8220.9|8214.9|8219.4|8213.4|35
1641211800000|2022-01-03 12:10:00|8220.4|8214.4|8220.9|8214.9|8221.9|8215.9|8219.9|8213.9|26
1641212100000|2022-01-03 12:15:00|8220.4|8214.4|8221.9|8215.9|8221.9|8215.9|8220.4|8214.4|30
1641212400000|2022-01-03 12:20:00|8221.4|8215.4|8221.9|8215.9|8222.4|8216.4|8220.9|8214.9|29
1641212700000|2022-01-03 12:25:00|8221.4|8215.4|8222.9|8216.9|8222.9|8216.9|8221.4|8215.4|7
1641213000000|2022-01-03 12:30:00|8222.4|8216.4|8221.9|8215.9|8222.9|8216.9|8219.9|8213.9|37
1641213300000|2022-01-03 12:35:00|8221.4|8215.4|8221.9|8215.9|8222.4|8216.4|8220.9|8214.9|18
1641213600000|2022-01-03 12:40:00|8222.4|8216.4|8222.9|8216.9|8223.9|8217.9|8221.9|8215.9|46
1641213900000|2022-01-03 12:45:00|8222.4|8216.4|8223.9|8217.9|8224.4|8218.4|8222.4|8216.4|50
1641214200000|2022-01-03 12:50:00|8223.4|8217.4|8222.9|8216.9|8224.4|8218.4|8222.4|8216.4|7
1641214500000|2022-01-03 12:55:00|8222.4|8216.4|8221.4|8215.4|8222.4|8216.4|8220.9|8214.9|17
1641214800000|2022-01-03 13:00:00|8220.9|8214.9|8219.9|8213.9|8221.4|8215.4|8219.4|8213.4|30
1641215100000|2022-01-03 13:05:00|8220.4|8214.4|8214.4|8208.4|8220.4|8214.4|8212.9|8206.9|112
1641215400000|2022-01-03 13:10:00|8214.9|8208.9|8214.9|8208.9|8215.9|8209.9|8213.4|8207.4|42
1641215700000|2022-01-03 13:15:00|8215.4|8209.4|8213.4|8207.4|8216.4|8210.4|8212.9|8206.9|45
1641216000000|2022-01-03 13:20:00|8212.9|8206.9|8212.9|8206.9|8213.9|8207.9|8211.9|8205.9|29
1641216300000|2022-01-03 13:25:00|8212.4|8206.4|8212.4|8206.4|8213.9|8207.9|8209.9|8203.9|25
1641216600000|2022-01-03 13:30:00|8211.9|8205.9|8205.9|8199.9|8212.4|8206.4|8205.4|8199.4|53
1641216900000|2022-01-03 13:35:00|8206.4|8200.4|8207.9|8201.9|8207.9|8201.9|8204.4|8198.4|61
1641217200000|2022-01-03 13:40:00|8207.4|8201.4|8206.4|8200.4|8207.9|8201.9|8204.9|8198.9|41
1641217500000|2022-01-03 13:45:00|8205.9|8199.9|8207.9|8201.9|8208.4|8202.4|8203.4|8197.4|25
1641217800000|2022-01-03 13:50:00|8207.4|8201.4|8205.9|8199.9|8208.9|8202.9|8204.9|8198.9|17
1641218100000|2022-01-03 13:55:00|8205.4|8199.4|8200.4|8194.4|8205.9|8199.9|8199.9|8193.9|50
1641218400000|2022-01-03 14:00:00|8199.9|8193.9|8200.4|8194.4|8201.9|8195.9|8199.4|8193.4|51
1641218700000|2022-01-03 14:05:00|8199.9|8193.9|8196.9|8190.9|8200.9|8194.9|8192.9|8186.9|102
1641219000000|2022-01-03 14:10:00|8197.4|8191.4|8198.9|8192.9|8198.9|8192.9|8195.4|8189.4|93
1641219300000|2022-01-03 14:15:00|8198.4|8192.4|8201.9|8195.9|8203.9|8197.9|8196.4|8190.4|48
1641219600000|2022-01-03 14:20:00|8200.9|8194.9|8198.9|8192.9|8200.9|8194.9|8194.9|8188.9|115
1641219900000|2022-01-03 14:25:00|8198.4|8192.4|8198.4|8192.4|8199.9|8193.9|8192.9|8186.9|194
1641220200000|2022-01-03 14:30:00|8197.9|8191.9|8176.4|8170.4|8210.9|8204.9|8165.4|8159.4|1803
1641220500000|2022-01-03 14:35:00|8175.9|8169.9|8166.9|8160.9|8179.9|8173.9|8154.9|8148.9|1140
1641220800000|2022-01-03 14:40:00|8167.9|8161.9|8149.9|8143.9|8169.4|8163.4|8145.9|8139.9|826
1641221100000|2022-01-03 14:45:00|8149.4|8143.4|8149.4|8143.4|8169.4|8163.4|8143.9|8137.9|793
1641221400000|2022-01-03 14:50:00|8149.9|8143.9|8159.9|8153.9|8171.9|8165.9|8140.4|8134.4|475
1641221700000|2022-01-03 14:55:00|8159.4|8153.4|8179.9|8173.9|8181.4|8175.4|8156.9|8150.9|336
1641222000000|2022-01-03 15:00:00|8179.4|8173.4|8221.4|8215.4|8223.4|8217.4|8175.4|8169.4|781
1641222300000|2022-01-03 15:05:00|8221.9|8215.9|8211.9|8205.9|8221.9|8215.9|8198.4|8192.4|633
1641222600000|2022-01-03 15:10:00|8212.4|8206.4|8209.4|8203.4|8214.4|8208.4|8192.4|8186.4|627
1641222900000|2022-01-03 15:15:00|8208.9|8202.9|8191.4|8185.4|8213.4|8207.4|8190.4|8184.4|253
1641223200000|2022-01-03 15:20:00|8190.9|8184.9|8206.4|8200.4|8210.4|8204.4|8188.4|8182.4|222
1641223500000|2022-01-03 15:25:00|8206.9|8200.9|8200.4|8194.4|8212.9|8206.9|8193.4|8187.4|255
1641223800000|2022-01-03 15:30:00|8199.9|8193.9|8203.4|8197.4|8211.9|8205.9|8195.4|8189.4|282
1641224100000|2022-01-03 15:35:00|8202.9|8196.9|8201.4|8195.4|8208.9|8202.9|8199.4|8193.4|224
1641224400000|2022-01-03 15:40:00|8201.9|8195.9|8204.4|8198.4|8206.4|8200.4|8199.9|8193.9|112
1641224700000|2022-01-03 15:45:00|8204.9|8198.9|8204.4|8198.4|8213.4|8207.4|8200.9|8194.9|242
1641225000000|2022-01-03 15:50:00|8203.9|8197.9|8213.9|8207.9|8214.9|8208.9|8200.9|8194.9|162
1641225300000|2022-01-03 15:55:00|8214.9|8208.9|8214.4|8208.4|8220.9|8214.9|8212.9|8206.9|327
1641225600000|2022-01-03 16:00:00|8217.4|8211.4|8230.4|8224.4|8230.4|8224.4|8217.4|8211.4|268
1641225900000|2022-01-03 16:05:00|8231.4|8225.4|8234.4|8228.4|8237.4|8231.4|8230.4|8224.4|470
1641226200000|2022-01-03 16:10:00|8233.4|8227.4|8223.4|8217.4|8233.4|8227.4|8220.4|8214.4|212
1641226500000|2022-01-03 16:15:00|8222.4|8216.4|8218.4|8212.4|8225.4|8219.4|8217.4|8211.4|272
1641226800000|2022-01-03 16:20:00|8219.4|8213.4|8220.4|8214.4|8223.4|8217.4|8213.4|8207.4|183
1641227100000|2022-01-03 16:25:00|8219.4|8213.4|8220.4|8214.4|8221.4|8215.4|8215.4|8209.4|174
1641227400000|2022-01-03 16:30:00|8221.4|8215.4|8227.4|8221.4|8227.4|8221.4|8220.4|8214.4|64
1641227700000|2022-01-03 16:35:00|8226.4|8220.4|8219.4|8213.4|8229.4|8223.4|8218.4|8212.4|152
1641228000000|2022-01-03 16:40:00|8216.4|8210.4|8224.4|8218.4|8226.4|8220.4|8216.4|8210.4|85
1641228300000|2022-01-03 16:45:00|8223.4|8217.4|8233.4|8227.4|8234.4|8228.4|8222.4|8216.4|133
1641228600000|2022-01-03 16:50:00|8230.4|8224.4|8231.4|8225.4|8231.4|8225.4|8223.4|8217.4|281
1641228900000|2022-01-03 16:55:00|8230.4|8224.4|8227.4|8221.4|8231.4|8225.4|8226.4|8220.4|129
1641229200000|2022-01-03 17:00:00|8228.4|8222.4|8235.4|8229.4|8235.4|8229.4|8227.4|8221.4|122
1641229500000|2022-01-03 17:05:00|8234.4|8228.4|8236.4|8230.4|8238.4|8232.4|8232.4|8226.4|78
1641229800000|2022-01-03 17:10:00|8234.4|8228.4|8231.4|8225.4|8237.4|8231.4|8231.4|8225.4|79
1641230100000|2022-01-03 17:15:00|8230.4|8224.4|8226.4|8220.4|8233.4|8227.4|8225.4|8219.4|113
1641230400000|2022-01-03 17:20:00|8225.4|8219.4|8229.4|8223.4|8231.4|8225.4|8225.4|8219.4|26
1641230700000|2022-01-03 17:25:00|8228.4|8222.4|8226.4|8220.4|8229.4|8223.4|8224.4|8218.4|50
1641231000000|2022-01-03 17:30:00|8227.4|8221.4|8227.4|8221.4|8228.4|8222.4|8226.4|8220.4|41
1641231300000|2022-01-03 17:35:00|8226.4|8220.4|8225.4|8219.4|8226.4|8220.4|8225.4|8219.4|24
1641231600000|2022-01-03 17:40:00|8224.4|8218.4|8229.4|8223.4|8231.4|8225.4|8224.4|8218.4|76
1641231900000|2022-01-03 17:45:00|8230.4|8224.4|8237.4|8231.4|8237.4|8231.4|8230.4|8224.4|148
1641232200000|2022-01-03 17:50:00|8236.4|8230.4|8236.4|8230.4|8238.4|8232.4|8235.4|8229.4|144
1641232500000|2022-01-03 17:55:00|8237.4|8231.4|8233.4|8227.4|8237.4|8231.4|8232.4|8226.4|55
1641232800000|2022-01-03 18:00:00|8231.4|8225.4|8229.4|8223.4|8231.4|8225.4|8227.4|8221.4|49
1641233100000|2022-01-03 18:05:00|8228.4|8222.4|8225.4|8219.4|8228.4|8222.4|8225.4|8219.4|32
1641233400000|2022-01-03 18:10:00|8226.4|8220.4|8227.4|8221.4|8227.4|8221.4|8223.4|8217.4|78
1641233700000|2022-01-03 18:15:00|8229.4|8223.4|8235.4|8229.4|8235.4|8229.4|8227.4|8221.4|48
1641234000000|2022-01-03 18:20:00|8236.4|8230.4|8234.4|8228.4|8236.4|8230.4|8232.4|8226.4|65
1641234300000|2022-01-03 18:25:00|8236.4|8230.4|8236.4|8230.4|8236.4|8230.4|8234.4|8228.4|23
1641234600000|2022-01-03 18:30:00|8237.4|8231.4|8237.4|8231.4|8237.4|8231.4|8235.4|8229.4|25
1641234900000|2022-01-03 18:35:00|8239.4|8233.4|8238.4|8232.4|8239.4|8233.4|8238.4|8232.4|8
1641235200000|2022-01-03 18:40:00|8240.4|8234.4|8241.4|8235.4|8241.4|8235.4|8238.4|8232.4|55
1641235500000|2022-01-03 18:45:00|8242.4|8236.4|8241.4|8235.4|8243.4|8237.4|8239.4|8233.4|142
1641235800000|2022-01-03 18:50:00|8240.4|8234.4|8236.4|8230.4|8241.4|8235.4|8235.4|8229.4|49
1641236100000|2022-01-03 18:55:00|8238.4|8232.4|8250.6|8227.2|8250.6|8241.4|8235.4|8227.2|178
1641236400000|2022-01-03 19:00:00|8250.5|8227.1|8246.6|8223.2|8251.2|8227.8|8246.2|8222.8|0
1641236700000|2022-01-03 19:05:00|8246.5|8223.1|8247.4|8224|8248.5|8225.1|8244.2|8220.8|0
1641237000000|2022-01-03 19:10:00|8247.3|8223.9|8249.4|8226|8249.5|8226.1|8246.4|8223|0
1641237300000|2022-01-03 19:15:00|8249.3|8225.9|8249.4|8226|8251.7|8228.3|8248.7|8225.3|0
1641237600000|2022-01-03 19:20:00|8249.2|8225.8|8252.4|8229|8253|8229.6|8249|8225.6|0
1641237900000|2022-01-03 19:25:00|8252.6|8229.2|8253.6|8230.2|8253.7|8230.3|8250.7|8227.3|0
1641238200000|2022-01-03 19:30:00|8253.7|8230.3|8250.2|8226.8|8254.1|8230.7|8250.2|8226.8|0
1641238500000|2022-01-03 19:35:00|8250.3|8226.9|8251.8|8228.4|8252.7|8229.3|8248.1|8224.7|0
1641238800000|2022-01-03 19:40:00|8251.7|8228.3|8251.5|8228.1|8252.9|8229.5|8250.5|8227.1|0
1641239100000|2022-01-03 19:45:00|8251.4|8228|8253.5|8230.1|8255.4|8232|8250.5|8227.1|0
1641239400000|2022-01-03 19:50:00|8253.4|8230|8251.7|8228.3|8253.7|8230.3|8251.2|8227.8|0
1641239700000|2022-01-03 19:55:00|8251.6|8228.2|8253.6|8230.2|8255.6|8232.2|8251.3|8227.9|0
1641240000000|2022-01-03 20:00:00|8253.7|8230.3|8252.2|8228.8|8255.2|8231.8|8251.2|8227.8|0
1641240300000|2022-01-03 20:05:00|8252.3|8228.9|8256.9|8233.5|8257|8233.6|8251|8227.6|0
1641240600000|2022-01-03 20:10:00|8257.6|8234.2|8257.6|8234.2|8257.7|8234.3|8256.7|8233.3|0
1641240900000|2022-01-03 20:15:00|8257.7|8234.3|8255.5|8232.1|8258|8234.6|8254.6|8231.2|0
1641241200000|2022-01-03 20:20:00|8255.6|8232.2|8252.1|8228.7|8255.6|8232.2|8251.1|8227.7|0
1641241500000|2022-01-03 20:25:00|8252.3|8228.9|8253.1|8229.7|8256.2|8232.8|8252.2|8228.8|0
1641241800000|2022-01-03 20:30:00|8253.2|8229.8|8260.9|8237.5|8260.9|8237.5|8253.1|8229.7|0
1641242100000|2022-01-03 20:35:00|8260.8|8237.4|8259.8|8236.4|8261.6|8238.2|8258.1|8234.7|0
1641242400000|2022-01-03 20:40:00|8259.7|8236.3|8250.9|8227.5|8260.1|8236.7|8249.6|8226.2|0
1641242700000|2022-01-03 20:45:00|8250.8|8227.4|8255.8|8232.4|8256|8232.6|8250.1|8226.7|0
1641243000000|2022-01-03 20:50:00|8256|8232.6|8253.1|8229.7|8257.6|8234.2|8251.4|8228|0
1641243300000|2022-01-03 20:55:00|8253|8229.6|8257.8|8234.4|8258.1|8234.7|8250|8226.6|0
1641243600000|2022-01-03 21:00:00|8258.1|8234.7|8257.8|8234.4|8258.1|8234.7|8254.3|8230.9|0
1641243900000|2022-01-03 21:05:00|8257.4|8234|8257.1|8233.7|8258.8|8235.4|8256.1|8232.7|0
1641244200000|2022-01-03 21:10:00|8256.8|8233.4|8255.4|8232|8257.4|8234|8254.3|8230.9|0
1641244500000|2022-01-03 21:15:00|8255|8231.6|8257.9|8234.5|8257.9|8234.5|8255|8231.6|0
1641244800000|2022-01-03 21:20:00|8258.2|8234.8|8258.1|8234.7|8259.3|8235.9|8257.8|8234.4|0
1641245100000|2022-01-03 21:25:00|8257.8|8234.4|8257.1|8233.7|8258.8|8235.4|8256.7|8233.3|0
1641245400000|2022-01-03 21:30:00|8257.4|8234|8257.4|8234|8257.8|8234.4|8256.7|8233.3|0
1641245700000|2022-01-03 21:35:00|8257.1|8233.7|8258.6|8235.2|8259.1|8235.7|8257.1|8233.7|0
1641246000000|2022-01-03 21:40:00|8258.2|8234.8|8258.1|8234.7|8258.4|8235|8256.5|8233.1|0
1641246300000|2022-01-03 21:45:00|8257.7|8234.3|8255|8231.6|8258.1|8234.7|8255|8231.6|0
1641246600000|2022-01-03 21:50:00|8255.3|8231.9|8255.6|8232.2|8255.6|8232.2|8255|8231.6|0
1641246900000|2022-01-03 21:55:00|8255.8|8232.4|8255.4|8232|8256|8232.6|8255|8231.6|0
1641247200000|2022-01-03 22:00:00|8255.5|8232.1|8255.9|8232.5|8255.9|8232.5|8255.5|8232.1|0
1641247500000|2022-01-03 22:05:00|8256|8232.6|8256.2|8232.8|8256.2|8232.8|8256|8232.6|0
1641247800000|2022-01-03 22:10:00|8256.1|8232.7|8256|8232.6|8256.1|8232.7|8256|8232.6|0
1641248100000|2022-01-03 22:15:00|8256.1|8232.7|8256.2|8232.8|8256.2|8232.8|8255.8|8232.4|0
1641248400000|2022-01-03 22:20:00|8255.9|8232.5|8256.4|8233|8256.4|8233|8255.9|8232.5|0
1641248700000|2022-01-03 22:25:00|8256.2|8232.8|8256.4|8233|8256.4|8233|8256.2|8232.8|0
1641249000000|2022-01-03 22:30:00|8256.3|8232.9|8256.4|8233|8256.4|8233|8256.2|8232.8|0
1641249300000|2022-01-03 22:35:00|8256.3|8232.9|8256.2|8232.8|8256.5|8233.1|8256.2|8232.8|0
1641249600000|2022-01-03 22:40:00|8256.1|8232.7|8256.1|8232.7|8256.1|8232.7|8256.1|8232.7|0
1641249900000|2022-01-03 22:45:00|8255.8|8232.4|8255|8231.6|8255.9|8232.5|8255|8231.6|0
1641250200000|2022-01-03 22:50:00|8255.1|8231.7|8255.4|8232|8255.4|8232|8255.1|8231.7|0
1641250500000|2022-01-03 22:55:00|8255.5|8232.1|8255.5|8232.1|8255.6|8232.2|8255.1|8231.7|0
1641250800000|2022-01-03 23:00:00|8255.3|8231.9|8255.4|8232|8257.7|8234.3|8254.7|8231.3|0
1641251100000|2022-01-03 23:05:00|8255.8|8232.4|8256.8|8233.4|8256.8|8233.4|8255.4|8232|0
1641251400000|2022-01-03 23:10:00|8257|8233.6|8257.2|8233.8|8257.8|8234.4|8255.8|8232.4|0
1641251700000|2022-01-03 23:15:00|8257.3|8233.9|8256.5|8233.1|8257.5|8234.1|8255.9|8232.5|0
1641252000000|2022-01-03 23:20:00|8256.6|8233.2|8255.8|8232.4|8257.5|8234.1|8255.4|8232|0
1641252300000|2022-01-03 23:25:00|8255.9|8232.5|8255.4|8232|8255.9|8232.5|8254.7|8231.3|0
1641252600000|2022-01-03 23:30:00|8255.6|8232.2|8255.2|8231.8|8255.6|8232.2|8253.2|8229.8|0
1641252900000|2022-01-03 23:35:00|8254.9|8231.5|8253.9|8230.5|8255.2|8231.8|8253.2|8229.8|0
1641253200000|2022-01-03 23:40:00|8254|8230.6|8255.6|8232.2|8255.6|8232.2|8253.2|8229.8|0
1641253500000|2022-01-03 23:45:00|8255.9|8232.5|8254.6|8231.2|8255.9|8232.5|8253.5|8230.1|0
1641253800000|2022-01-03 23:50:00|8254.2|8230.8|8253.7|8230.3|8254.6|8231.2|8252.8|8229.4|0
1641254100000|2022-01-03 23:55:00|8253.9|8230.5|8252.8|8229.4|8254.2|8230.8|8251.8|8228.4|0
1641254400000|2022-01-04 00:00:00|8253.2|8229.8|8252.8|8229.4|8253.9|8230.5|8250.4|8227|0
1641254700000|2022-01-04 00:05:00|8252.7|8229.3|8252.5|8229.1|8253.9|8230.5|8251.1|8227.7|0
1641255000000|2022-01-04 00:10:00|8252.9|8229.5|8253.7|8230.3|8254.2|8230.8|8252.7|8229.3|0
1641255300000|2022-01-04 00:15:00|8253.6|8230.2|8253.4|8230|8254.7|8231.3|8251.9|8228.5|0
1641255600000|2022-01-04 00:20:00|8253.5|8230.1|8253|8229.6|8255.5|8232.1|8252|8228.6|0
1641255900000|2022-01-04 00:25:00|8253.5|8230.1|8253|8229.6|8255.1|8231.7|8253|8229.6|0
1641256200000|2022-01-04 00:30:00|8252.5|8229.1|8251.7|8228.3|8253.4|8230|8251.7|8228.3|0
1641256500000|2022-01-04 00:35:00|8251.8|8228.4|8249.4|8226|8251.8|8228.4|8249.4|8226|0
1641256800000|2022-01-04 00:40:00|8249.2|8225.8|8247.7|8224.3|8249.2|8225.8|8246.9|8223.5|0
1641257100000|2022-01-04 00:45:00|8248.2|8224.8|8254.4|8231|8254.7|8231.3|8248.2|8224.8|0
1641257400000|2022-01-04 00:50:00|8254.7|8231.3|8258|8234.6|8258.2|8234.8|8254|8230.6|0
1641257700000|2022-01-04 00:55:00|8257.9|8234.5|8257.2|8233.8|8260.8|8237.4|8256.8|8233.4|0
1641258000000|2022-01-04 01:00:00|8257|8233.6|8248.8|8225.4|8257|8233.6|8247|8223.6|0
1641258300000|2022-01-04 01:05:00|8249|8225.6|8253.5|8230.1|8253.5|8230.1|8249|8225.6|0
1641258600000|2022-01-04 01:10:00|8253.4|8230|8252|8228.6|8254.3|8230.9|8246.3|8222.9|0
1641258900000|2022-01-04 01:15:00|8252.9|8229.5|8240.4|8234.4|8264.4|8258.4|8235.4|8229.4|1937
1641259200000|2022-01-04 01:20:00|8239.4|8233.4|8262.4|8256.4|8265.4|8259.4|8239.4|8233.4|1134
1641259500000|2022-01-04 01:25:00|8263.4|8257.4|8269.4|8263.4|8276.4|8270.4|8263.4|8257.4|948
1641259800000|2022-01-04 01:30:00|8270.4|8264.4|8220.4|8214.4|8270.4|8264.4|8218.4|8212.4|3811
1641260100000|2022-01-04 01:35:00|8221.4|8215.4|8215.4|8209.4|8233.4|8227.4|8213.4|8207.4|1675
1641260400000|2022-01-04 01:40:00|8214.4|8208.4|8231.4|8225.4|8240.4|8234.4|8214.4|8208.4|1369
1641260700000|2022-01-04 01:45:00|8236.4|8230.4|8220.4|8214.4|8237.4|8231.4|8219.4|8213.4|1278
1641261000000|2022-01-04 01:50:00|8219.4|8213.4|8226.4|8220.4|8231.4|8225.4|8212.4|8206.4|1053
1641261300000|2022-01-04 01:55:00|8224.4|8218.4|8214.4|8208.4|8231.4|8225.4|8212.4|8206.4|805
1641261600000|2022-01-04 02:00:00|8213.4|8207.4|8207.4|8201.4|8219.4|8213.4|8206.4|8200.4|936
1641261900000|2022-01-04 02:05:00|8206.4|8200.4|8195.4|8189.4|8210.4|8204.4|8193.4|8187.4|1232
1641262200000|2022-01-04 02:10:00|8194.4|8188.4|8187.4|8181.4|8200.4|8194.4|8186.4|8180.4|1268
1641262500000|2022-01-04 02:15:00|8186.4|8180.4|8187.4|8181.4|8192.4|8186.4|8181.4|8175.4|908
1641262800000|2022-01-04 02:20:00|8186.4|8180.4|8180.4|8174.4|8186.4|8180.4|8173.4|8167.4|873
1641263100000|2022-01-04 02:25:00|8179.4|8173.4|8176.4|8170.4|8181.4|8175.4|8170.4|8164.4|770
1641263400000|2022-01-04 02:30:00|8174.4|8168.4|8163.4|8157.4|8178.4|8172.4|8156.4|8150.4|907
1641263700000|2022-01-04 02:35:00|8161.4|8155.4|8160.4|8154.4|8169.4|8163.4|8155.4|8149.4|824
1641264000000|2022-01-04 02:40:00|8158.4|8152.4|8168.4|8162.4|8172.4|8166.4|8153.4|8147.4|934
1641264300000|2022-01-04 02:45:00|8169.4|8163.4|8157.4|8151.4|8169.4|8163.4|8153.4|8147.4|612
1641264600000|2022-01-04 02:50:00|8156.4|8150.4|8172.4|8166.4|8173.4|8167.4|8156.4|8150.4|1032
1641264900000|2022-01-04 02:55:00|8171.4|8165.4|8172.4|8166.4|8174.4|8168.4|8163.4|8157.4|586
1641265200000|2022-01-04 03:00:00|8171.4|8165.4|8158.4|8152.4|8173.4|8167.4|8154.4|8148.4|780
1641265500000|2022-01-04 03:05:00|8159.4|8153.4|8155.4|8149.4|8163.4|8157.4|8153.4|8147.4|636
1641265800000|2022-01-04 03:10:00|8154.4|8148.4|8146.4|8140.4|8158.4|8152.4|8143.4|8137.4|945
1641266100000|2022-01-04 03:15:00|8147.4|8141.4|8150.4|8144.4|8155.4|8149.4|8145.4|8139.4|533
1641266400000|2022-01-04 03:20:00|8149.4|8143.4|8166.4|8160.4|8166.4|8160.4|8147.4|8141.4|1057
1641266700000|2022-01-04 03:25:00|8165.4|8159.4|8165.4|8159.4|8172.4|8166.4|8162.4|8156.4|503
1641267000000|2022-01-04 03:30:00|8166.4|8160.4|8166.4|8160.4|8167.4|8161.4|8162.4|8156.4|448
1641267300000|2022-01-04 03:35:00|8164.4|8158.4|8156.4|8150.4|8165.4|8159.4|8156.4|8150.4|286
1641267600000|2022-01-04 03:40:00|8157.4|8151.4|8156.4|8150.4|8162.4|8156.4|8156.4|8150.4|271
1641267900000|2022-01-04 03:45:00|8155.4|8149.4|8157.4|8151.4|8160.4|8154.4|8155.4|8149.4|369
1641268200000|2022-01-04 03:50:00|8156.4|8150.4|8156.4|8150.4|8162.4|8156.4|8152.4|8146.4|541
1641268500000|2022-01-04 03:55:00|8155.4|8149.4|8165.4|8159.4|8165.4|8159.4|8155.4|8149.4|578
1641268800000|2022-01-04 04:00:00|8171.3|8147.9|8170.9|8147.5|8171.9|8148.5|8170.9|8147.5|0
1641269100000|2022-01-04 04:05:00|8171.1|8147.7|8171.4|8148|8171.4|8148|8170|8146.6|0
1641269400000|2022-01-04 04:10:00|8171.3|8147.9|8171.7|8148.3|8171.9|8148.5|8171.3|8147.9|0
1641269700000|2022-01-04 04:15:00|8171.4|8148|8172.3|8148.9|8172.7|8149.3|8171|8147.6|0
1641270000000|2022-01-04 04:20:00|8172|8148.6|8175.2|8151.8|8175.2|8151.8|8172|8148.6|0
1641270300000|2022-01-04 04:25:00|8175.4|8152|8175.3|8151.9|8175.8|8152.4|8173.8|8150.4|0
1641270600000|2022-01-04 04:30:00|8175.2|8151.8|8175.7|8152.3|8176|8152.6|8175.2|8151.8|0
1641270900000|2022-01-04 04:35:00|8175.8|8152.4|8175.7|8152.3|8175.8|8152.4|8175.5|8152.1|0
1641271200000|2022-01-04 04:40:00|8175.5|8152.1|8176.6|8153.2|8176.8|8153.4|8175.5|8152.1|0
1641271500000|2022-01-04 04:45:00|8176.8|8153.4|8177.7|8154.3|8178.1|8154.7|8176.4|8153|0
1641271800000|2022-01-04 04:50:00|8177.9|8154.5|8179.2|8155.8|8179.5|8156.1|8177.7|8154.3|0
1641272100000|2022-01-04 04:55:00|8179.5|8156.1|8178.8|8155.4|8179.5|8156.1|8178.8|8155.4|0
1641272400000|2022-01-04 05:00:00|8178.9|8155.5|8186.4|8180.4|8188.4|8182.4|8166.4|8155.5|1747
1641272700000|2022-01-04 05:05:00|8188.4|8182.4|8207.4|8201.4|8208.4|8202.4|8184.4|8178.4|1344
1641273000000|2022-01-04 05:10:00|8208.4|8202.4|8226.4|8220.4|8233.4|8227.4|8207.4|8201.4|2456
1641273300000|2022-01-04 05:15:00|8227.4|8221.4|8216.4|8210.4|8230.4|8224.4|8215.4|8209.4|1181
1641273600000|2022-01-04 05:20:00|8217.4|8211.4|8220.4|8214.4|8228.4|8222.4|8214.4|8208.4|1218
1641273900000|2022-01-04 05:25:00|8219.4|8213.4|8219.4|8213.4|8231.4|8225.4|8216.4|8210.4|1133
1641274200000|2022-01-04 05:30:00|8220.4|8214.4|8208.4|8202.4|8221.4|8215.4|8207.4|8201.4|935
1641274500000|2022-01-04 05:35:00|8207.4|8201.4|8204.4|8198.4|8211.4|8205.4|8203.4|8197.4|808
1641274800000|2022-01-04 05:40:00|8205.4|8199.4|8211.4|8205.4|8215.4|8209.4|8201.4|8195.4|645
1641275100000|2022-01-04 05:45:00|8210.4|8204.4|8213.4|8207.4|8217.4|8211.4|8207.4|8201.4|408
1641275400000|2022-01-04 05:50:00|8214.4|8208.4|8215.4|8209.4|8216.4|8210.4|8209.4|8203.4|554
1641275700000|2022-01-04 05:55:00|8214.4|8208.4|8209.4|8203.4|8219.4|8213.4|8209.4|8203.4|428
1641276000000|2022-01-04 06:00:00|8210.4|8204.4|8204.4|8198.4|8213.4|8207.4|8204.4|8198.4|596
1641276300000|2022-01-04 06:05:00|8203.4|8197.4|8198.4|8192.4|8203.4|8197.4|8196.4|8190.4|1191
1641276600000|2022-01-04 06:10:00|8197.4|8191.4|8199.4|8193.4|8200.4|8194.4|8194.4|8188.4|458
1641276900000|2022-01-04 06:15:00|8200.4|8194.4|8196.4|8190.4|8200.4|8194.4|8194.4|8188.4|348
1641277200000|2022-01-04 06:20:00|8195.4|8189.4|8195.4|8189.4|8195.4|8189.4|8190.4|8184.4|611
1641277500000|2022-01-04 06:25:00|8194.4|8188.4|8191.4|8185.4|8194.4|8188.4|8188.4|8182.4|370
1641277800000|2022-01-04 06:30:00|8190.4|8184.4|8195.4|8189.4|8196.4|8190.4|8186.4|8180.4|402
1641278100000|2022-01-04 06:35:00|8194.4|8188.4|8183.4|8177.4|8194.4|8188.4|8182.4|8176.4|442
1641278400000|2022-01-04 06:40:00|8184.4|8178.4|8181.4|8175.4|8189.4|8183.4|8181.4|8175.4|607
1641278700000|2022-01-04 06:45:00|8180.4|8174.4|8182.4|8176.4|8183.4|8177.4|8175.4|8169.4|1089
1641279000000|2022-01-04 06:50:00|8181.4|8175.4|8179.4|8173.4|8188.4|8182.4|8179.4|8173.4|450
1641279300000|2022-01-04 06:55:00|8178.4|8172.4|8172.4|8166.4|8180.4|8174.4|8171.4|8165.4|422
1641279600000|2022-01-04 07:00:00|8171.4|8165.4|8166.4|8160.4|8172.4|8166.4|8164.4|8158.4|731
1641279900000|2022-01-04 07:05:00|8165.4|8159.4|8152.4|8146.4|8169.4|8163.4|8152.4|8146.4|645
1641280200000|2022-01-04 07:10:00|8151.4|8145.4|8159.4|8153.4|8159.4|8153.4|8150.4|8144.4|670
1641280500000|2022-01-04 07:15:00|8158.4|8152.4|8165.4|8159.4|8167.4|8161.4|8157.4|8151.4|1181
1641280800000|2022-01-04 07:20:00|8167.4|8161.4|8167.4|8161.4|8171.4|8165.4|8164.4|8158.4|404
1641281100000|2022-01-04 07:25:00|8168.4|8162.4|8169.4|8163.4|8170.4|8164.4|8166.4|8160.4|251
1641281400000|2022-01-04 07:30:00|8167.4|8161.4|8171.4|8165.4|8174.4|8168.4|8167.4|8161.4|341
1641281700000|2022-01-04 07:35:00|8170.4|8164.4|8174.4|8168.4|8176.4|8170.4|8169.4|8163.4|281
1641282000000|2022-01-04 07:40:00|8173.4|8167.4|8176.4|8170.4|8176.4|8170.4|8172.4|8166.4|388
1641282300000|2022-01-04 07:45:00|8177.4|8171.4|8178.4|8172.4|8179.4|8173.4|8175.4|8169.4|404
1641282600000|2022-01-04 07:50:00|8179.4|8173.4|8181.4|8175.4|8185.4|8179.4|8176.4|8170.4|633
1641282900000|2022-01-04 07:55:00|8182.4|8176.4|8182.4|8176.4|8186.4|8180.4|8178.4|8172.4|1062
1641283200000|2022-01-04 08:00:00|8184.4|8178.4|8184.4|8178.4|8185.4|8179.4|8176.4|8170.4|1907
1641283500000|2022-01-04 08:05:00|8185.4|8179.4|8191.4|8185.4|8195.4|8189.4|8182.4|8176.4|1287
1641283800000|2022-01-04 08:10:00|8190.4|8184.4|8188.4|8182.4|8192.4|8186.4|8183.4|8177.4|717
1641284100000|2022-01-04 08:15:00|8189.4|8183.4|8195.4|8189.4|8195.4|8189.4|8188.4|8182.4|1542
1641284400000|2022-01-04 08:20:00|8194.4|8188.4|8197.4|8191.4|8199.4|8193.4|8194.4|8188.4|2287
1641284700000|2022-01-04 08:25:00|8198.4|8192.4|8192.4|8186.4|8198.4|8192.4|8190.4|8184.4|1401
1641285000000|2022-01-04 08:30:00|8202.7|8179.3|8200.9|8177.5|8204|8180.6|8198.4|8175|2
1641285300000|2022-01-04 08:35:00|8201.1|8177.7|8203.5|8180.1|8205.2|8181.8|8199.5|8176.1|0
1641285600000|2022-01-04 08:40:00|8203.4|8180|8197.9|8174.5|8206.2|8182.8|8197.7|8174.3|0
1641285900000|2022-01-04 08:45:00|8198|8174.6|8188.3|8164.9|8198.7|8175.3|8184.9|8161.5|0
1641286200000|2022-01-04 08:50:00|8188.2|8164.8|8186.1|8162.7|8188.9|8165.5|8184.1|8160.7|0
1641286500000|2022-01-04 08:55:00|8186.2|8162.8|8186.7|8163.3|8189|8165.6|8184.3|8160.9|0
1641286800000|2022-01-04 09:00:00|8186.5|8163.1|8189.8|8166.4|8191.4|8168|8186.3|8162.9|0
1641287100000|2022-01-04 09:05:00|8189.7|8166.3|8189.1|8165.7|8191.7|8168.3|8187.1|8163.7|0
1641287400000|2022-01-04 09:10:00|8188.9|8165.5|8193.2|8169.8|8193.8|8170.4|8188.9|8165.5|0
1641287700000|2022-01-04 09:15:00|8194.4|8188.4|8196.4|8190.4|8200.4|8194.4|8191.4|8185.4|323
1641288000000|2022-01-04 09:20:00|8197.4|8191.4|8195.4|8189.4|8197.4|8191.4|8193.4|8187.4|136
1641288300000|2022-01-04 09:25:00|8197.4|8191.4|8194.4|8188.4|8197.4|8191.4|8193.4|8187.4|84
1641288600000|2022-01-04 09:30:00|8195.4|8189.4|8200.4|8194.4|8200.4|8194.4|8193.4|8187.4|175
1641288900000|2022-01-04 09:35:00|8201.4|8195.4|8200.4|8194.4|8202.4|8196.4|8199.4|8193.4|106
1641289200000|2022-01-04 09:40:00|8201.4|8195.4|8201.4|8195.4|8202.4|8196.4|8200.4|8194.4|72
1641289500000|2022-01-04 09:45:00|8202.4|8196.4|8205.4|8199.4|8205.4|8199.4|8202.4|8196.4|106
1641289800000|2022-01-04 09:50:00|8206.4|8200.4|8209.4|8203.4|8210.4|8204.4|8206.4|8200.4|195
1641290100000|2022-01-04 09:55:00|8210.4|8204.4|8210.4|8204.4|8212.4|8206.4|8208.4|8202.4|371
1641290400000|2022-01-04 10:00:00|8209.9|8203.9|8206.9|8200.9|8210.9|8204.9|8206.9|8200.9|220
1641290700000|2022-01-04 10:05:00|8205.9|8199.9|8204.9|8198.9|8208.4|8202.4|8203.9|8197.9|157
1641291000000|2022-01-04 10:10:00|8204.4|8198.4|8204.9|8198.9|8206.4|8200.4|8202.9|8196.9|129
1641291300000|2022-01-04 10:15:00|8204.4|8198.4|8207.9|8201.9|8207.9|8201.9|8203.4|8197.4|112
1641291600000|2022-01-04 10:20:00|8208.4|8202.4|8206.9|8200.9|8208.9|8202.9|8204.4|8198.4|158
1641291900000|2022-01-04 10:25:00|8205.9|8199.9|8208.9|8202.9|8208.9|8202.9|8205.9|8199.9|78
1641292200000|2022-01-04 10:30:00|8209.9|8203.9|8208.9|8202.9|8210.9|8204.9|8207.4|8201.4|50
1641292500000|2022-01-04 10:35:00|8209.4|8203.4|8208.9|8202.9|8209.9|8203.9|8206.9|8200.9|79
1641292800000|2022-01-04 10:40:00|8209.4|8203.4|8212.9|8206.9|8212.9|8206.9|8208.9|8202.9|152
1641293100000|2022-01-04 10:45:00|8213.4|8207.4|8206.9|8200.9|8214.9|8208.9|8206.9|8200.9|73
1641293400000|2022-01-04 10:50:00|8205.9|8199.9|8205.9|8199.9|8206.9|8200.9|8202.9|8196.9|149
1641293700000|2022-01-04 10:55:00|8205.4|8199.4|8205.9|8199.9|8206.9|8200.9|8203.9|8197.9|116
1641294000000|2022-01-04 11:00:00|8205.4|8199.4|8204.9|8198.9|8208.9|8202.9|8204.9|8198.9|167
1641294300000|2022-01-04 11:05:00|8205.9|8199.9|8203.9|8197.9|8205.9|8199.9|8203.9|8197.9|125
1641294600000|2022-01-04 11:10:00|8202.9|8196.9|8203.9|8197.9|8204.9|8198.9|8202.9|8196.9|70
1641294900000|2022-01-04 11:15:00|8202.9|8196.9|8203.9|8197.9|8203.9|8197.9|8201.9|8195.9|218
1641295200000|2022-01-04 11:20:00|8203.4|8197.4|8202.9|8196.9|8204.9|8198.9|8202.9|8196.9|80
1641295500000|2022-01-04 11:25:00|8202.4|8196.4|8195.9|8189.9|8202.4|8196.4|8195.9|8189.9|89
1641295800000|2022-01-04 11:30:00|8195.4|8189.4|8194.9|8188.9|8198.9|8192.9|8194.9|8188.9|100
1641296100000|2022-01-04 11:35:00|8195.9|8189.9|8198.4|8192.4|8198.9|8192.9|8193.9|8187.9|152
1641296400000|2022-01-04 11:40:00|8197.9|8191.9|8198.9|8192.9|8199.9|8193.9|8197.9|8191.9|30
1641296700000|2022-01-04 11:45:00|8197.9|8191.9|8204.4|8198.4|8204.4|8198.4|8197.9|8191.9|55
1641297000000|2022-01-04 11:50:00|8203.9|8197.9|8209.9|8203.9|8211.9|8205.9|8202.9|8196.9|270
1641297300000|2022-01-04 11:55:00|8209.4|8203.4|8204.4|8198.4|8209.4|8203.4|8203.9|8197.9|82
1641297600000|2022-01-04 12:00:00|8203.9|8197.9|8204.9|8198.9|8207.9|8201.9|8203.4|8197.4|60
1641297900000|2022-01-04 12:05:00|8204.4|8198.4|8204.9|8198.9|8206.9|8200.9|8201.9|8195.9|74
1641298200000|2022-01-04 12:10:00|8205.4|8199.4|8204.9|8198.9|8206.9|8200.9|8204.4|8198.4|32
1641298500000|2022-01-04 12:15:00|8204.4|8198.4|8202.9|8196.9|8204.9|8198.9|8202.9|8196.9|55
1641298800000|2022-01-04 12:20:00|8202.4|8196.4|8199.9|8193.9|8204.4|8198.4|8199.9|8193.9|106
1641299100000|2022-01-04 12:25:00|8199.4|8193.4|8197.9|8191.9|8200.9|8194.9|8195.9|8189.9|129
1641299400000|2022-01-04 12:30:00|8197.4|8191.4|8199.9|8193.9|8200.4|8194.4|8195.9|8189.9|72
1641299700000|2022-01-04 12:35:00|8200.4|8194.4|8200.4|8194.4|8200.9|8194.9|8198.9|8192.9|39
1641300000000|2022-01-04 12:40:00|8200.9|8194.9|8197.9|8191.9|8200.9|8194.9|8197.9|8191.9|80
1641300300000|2022-01-04 12:45:00|8198.4|8192.4|8199.9|8193.9|8201.4|8195.4|8198.4|8192.4|73
1641300600000|2022-01-04 12:50:00|8200.4|8194.4|8202.4|8196.4|8202.9|8196.9|8199.9|8193.9|74
1641300900000|2022-01-04 12:55:00|8201.9|8195.9|8204.9|8198.9|8205.9|8199.9|8201.9|8195.9|60
1641301200000|2022-01-04 13:00:00|8204.4|8198.4|8205.4|8199.4|8205.9|8199.9|8202.9|8196.9|71
1641301500000|2022-01-04 13:05:00|8205.9|8199.9|8200.9|8194.9|8206.4|8200.4|8200.9|8194.9|120
1641301800000|2022-01-04 13:10:00|8201.4|8195.4|8204.9|8198.9|8204.9|8198.9|8200.9|8194.9|72
1641302100000|2022-01-04 13:15:00|8203.9|8197.9|8204.4|8198.4|8205.9|8199.9|8201.4|8195.4|52
1641302400000|2022-01-04 13:20:00|8203.9|8197.9|8206.9|8200.9|8207.9|8201.9|8203.9|8197.9|44
1641302700000|2022-01-04 13:25:00|8207.9|8201.9|8208.9|8202.9|8208.9|8202.9|8207.4|8201.4|35
1641303000000|2022-01-04 13:30:00|8207.9|8201.9|8203.9|8197.9|8207.9|8201.9|8202.9|8196.9|78
1641303300000|2022-01-04 13:35:00|8203.4|8197.4|8204.9|8198.9|8205.9|8199.9|8201.9|8195.9|46
1641303600000|2022-01-04 13:40:00|8205.4|8199.4|8207.9|8201.9|8208.9|8202.9|8204.9|8198.9|43
1641303900000|2022-01-04 13:45:00|8208.4|8202.4|8208.9|8202.9|8208.9|8202.9|8205.9|8199.9|62
1641304200000|2022-01-04 13:50:00|8209.4|8203.4|8206.9|8200.9|8209.9|8203.9|8206.4|8200.4|200
1641304500000|2022-01-04 13:55:00|8206.4|8200.4|8209.9|8203.9|8209.9|8203.9|8203.9|8197.9|109
1641304800000|2022-01-04 14:00:00|8210.4|8204.4|8207.9|8201.9|8211.9|8205.9|8207.9|8201.9|92
1641305100000|2022-01-04 14:05:00|8208.4|8202.4|8209.9|8203.9|8211.4|8205.4|8207.9|8201.9|68
1641305400000|2022-01-04 14:10:00|8209.4|8203.4|8209.9|8203.9|8212.9|8206.9|8208.9|8202.9|162
1641305700000|2022-01-04 14:15:00|8210.4|8204.4|8207.9|8201.9|8210.9|8204.9|8207.4|8201.4|87
1641306000000|2022-01-04 14:20:00|8208.4|8202.4|8210.9|8204.9|8210.9|8204.9|8206.9|8200.9|101
1641306300000|2022-01-04 14:25:00|8210.4|8204.4|8212.9|8206.9|8212.9|8206.9|8207.9|8201.9|85
1641306600000|2022-01-04 14:30:00|8212.4|8206.4|8191.9|8185.9|8212.4|8206.4|8177.9|8171.9|1432
1641306900000|2022-01-04 14:35:00|8191.4|8185.4|8196.9|8190.9|8200.4|8194.4|8185.4|8179.4|825
1641307200000|2022-01-04 14:40:00|8196.4|8190.4|8188.4|8182.4|8206.9|8200.9|8188.4|8182.4|522
1641307500000|2022-01-04 14:45:00|8188.9|8182.9|8205.9|8199.9|8209.9|8203.9|8184.4|8178.4|861
1641307800000|2022-01-04 14:50:00|8205.4|8199.4|8187.9|8181.9|8205.9|8199.9|8180.9|8174.9|784
1641308100000|2022-01-04 14:55:00|8188.4|8182.4|8185.4|8179.4|8194.9|8188.9|8182.9|8176.9|280
1641308400000|2022-01-04 15:00:00|8187.4|8181.4|8163.4|8157.4|8187.9|8181.9|8161.4|8155.4|674
1641308700000|2022-01-04 15:05:00|8162.9|8156.9|8169.9|8163.9|8172.4|8166.4|8158.9|8152.9|731
1641309000000|2022-01-04 15:10:00|8169.4|8163.4|8166.9|8160.9|8177.4|8171.4|8164.9|8158.9|802
1641309300000|2022-01-04 15:15:00|8167.4|8161.4|8150.4|8144.4|8167.9|8161.9|8150.4|8144.4|787
1641309600000|2022-01-04 15:20:00|8150.9|8144.9|8167.4|8161.4|8167.9|8161.9|8147.9|8141.9|441
1641309900000|2022-01-04 15:25:00|8167.9|8161.9|8164.4|8158.4|8171.9|8165.9|8157.9|8151.9|477
1641310200000|2022-01-04 15:30:00|8163.9|8157.9|8150.9|8144.9|8165.9|8159.9|8146.4|8140.4|391
1641310500000|2022-01-04 15:35:00|8150.4|8144.4|8142.9|8136.9|8150.9|8144.9|8141.9|8135.9|271
1641310800000|2022-01-04 15:40:00|8143.4|8137.4|8136.4|8130.4|8143.9|8137.9|8135.9|8129.9|414
1641311100000|2022-01-04 15:45:00|8136.9|8130.9|8155.9|8149.9|8157.4|8151.4|8134.9|8128.9|408
1641311400000|2022-01-04 15:50:00|8155.4|8149.4|8144.9|8138.9|8156.9|8150.9|8140.9|8134.9|327
1641311700000|2022-01-04 15:55:00|8145.4|8139.4|8142.4|8136.4|8145.4|8139.4|8138.4|8132.4|286
1641312000000|2022-01-04 16:00:00|8141.4|8135.4|8127.4|8121.4|8141.4|8135.4|8126.4|8120.4|562
1641312300000|2022-01-04 16:05:00|8126.4|8120.4|8139.4|8133.4|8139.4|8133.4|8126.4|8120.4|463
1641312600000|2022-01-04 16:10:00|8138.4|8132.4|8135.4|8129.4|8143.4|8137.4|8135.4|8129.4|256
1641312900000|2022-01-04 16:15:00|8134.4|8128.4|8151.4|8145.4|8151.4|8145.4|8130.4|8124.4|379
1641313200000|2022-01-04 16:20:00|8149.4|8143.4|8134.4|8128.4|8153.4|8147.4|8133.4|8127.4|292
1641313500000|2022-01-04 16:25:00|8133.4|8127.4|8144.4|8138.4|8146.4|8140.4|8129.4|8123.4|755
1641313800000|2022-01-04 16:30:00|8145.4|8139.4|8146.4|8140.4|8148.4|8142.4|8141.4|8135.4|329
1641314100000|2022-01-04 16:35:00|8147.4|8141.4|8149.4|8143.4|8149.4|8143.4|8145.4|8139.4|161
1641314400000|2022-01-04 16:40:00|8150.4|8144.4|8154.4|8148.4|8155.4|8149.4|8149.4|8143.4|185
1641314700000|2022-01-04 16:45:00|8153.4|8147.4|8152.4|8146.4|8156.4|8150.4|8151.4|8145.4|131
1641315000000|2022-01-04 16:50:00|8153.4|8147.4|8152.4|8146.4|8155.4|8149.4|8152.4|8146.4|73
1641315300000|2022-01-04 16:55:00|8151.4|8145.4|8147.4|8141.4|8152.4|8146.4|8146.4|8140.4|32
1641315600000|2022-01-04 17:00:00|8146.4|8140.4|8140.4|8134.4|8147.4|8141.4|8138.4|8132.4|149
1641315900000|2022-01-04 17:05:00|8141.4|8135.4|8141.4|8135.4|8143.4|8137.4|8137.4|8131.4|136
1641316200000|2022-01-04 17:10:00|8140.4|8134.4|8148.4|8142.4|8148.4|8142.4|8137.4|8131.4|113
1641316500000|2022-01-04 17:15:00|8147.4|8141.4|8141.4|8135.4|8148.4|8142.4|8141.4|8135.4|109
1641316800000|2022-01-04 17:20:00|8140.4|8134.4|8138.4|8132.4|8142.4|8136.4|8137.4|8131.4|150
1641317100000|2022-01-04 17:25:00|8139.4|8133.4|8143.4|8137.4|8143.4|8137.4|8137.4|8131.4|108
1641317400000|2022-01-04 17:30:00|8142.4|8136.4|8139.4|8133.4|8143.4|8137.4|8138.4|8132.4|68
1641317700000|2022-01-04 17:35:00|8140.4|8134.4|8143.4|8137.4|8143.4|8137.4|8140.4|8134.4|53
1641318000000|2022-01-04 17:40:00|8145.4|8139.4|8141.4|8135.4|8145.4|8139.4|8141.4|8135.4|44
1641318300000|2022-01-04 17:45:00|8140.4|8134.4|8143.4|8137.4|8146.4|8140.4|8140.4|8134.4|125
1641318600000|2022-01-04 17:50:00|8142.4|8136.4|8140.4|8134.4|8143.4|8137.4|8140.4|8134.4|36
1641318900000|2022-01-04 17:55:00|8141.4|8135.4|8136.4|8130.4|8141.4|8135.4|8136.4|8130.4|39
1641319200000|2022-01-04 18:00:00|8135.4|8129.4|8136.4|8130.4|8136.4|8130.4|8133.4|8127.4|64
1641319500000|2022-01-04 18:05:00|8135.4|8129.4|8138.4|8132.4|8141.4|8135.4|8133.4|8127.4|83
1641319800000|2022-01-04 18:10:00|8139.4|8133.4|8140.4|8134.4|8141.4|8135.4|8136.4|8130.4|107
1641320100000|2022-01-04 18:15:00|8141.4|8135.4|8136.4|8130.4|8144.4|8138.4|8136.4|8130.4|142
1641320400000|2022-01-04 18:20:00|8135.4|8129.4|8135.4|8129.4|8137.4|8131.4|8132.4|8126.4|127
1641320700000|2022-01-04 18:25:00|8134.4|8128.4|8137.4|8131.4|8141.4|8135.4|8134.4|8128.4|132
1641321000000|2022-01-04 18:30:00|8138.4|8132.4|8131.4|8125.4|8138.4|8132.4|8130.4|8124.4|131
1641321300000|2022-01-04 18:35:00|8132.4|8126.4|8136.4|8130.4|8137.4|8131.4|8131.4|8125.4|82
1641321600000|2022-01-04 18:40:00|8135.4|8129.4|8135.4|8129.4|8138.4|8132.4|8135.4|8129.4|261
1641321900000|2022-01-04 18:45:00|8136.4|8130.4|8139.4|8133.4|8142.4|8136.4|8134.4|8128.4|260
1641322200000|2022-01-04 18:50:00|8138.4|8132.4|8135.4|8129.4|8139.4|8133.4|8134.4|8128.4|129
1641322500000|2022-01-04 18:55:00|8136.4|8130.4|8137.2|8113.8|8137.2|8130.4|8125.4|8113.7|212
1641322800000|2022-01-04 19:00:00|8137.1|8113.7|8135.8|8112.4|8137.1|8113.7|8134.3|8110.9|0
1641323100000|2022-01-04 19:05:00|8135.6|8112.2|8134.6|8111.2|8138.5|8115.1|8133.7|8110.3|0
1641323400000|2022-01-04 19:10:00|8134.5|8111.1|8136.2|8112.8|8136.2|8112.8|8131.9|8108.5|0
1641323700000|2022-01-04 19:15:00|8136.3|8112.9|8140.8|8117.4|8140.8|8117.4|8135.6|8112.2|0
1641324000000|2022-01-04 19:20:00|8140.7|8117.3|8139.9|8116.5|8142.1|8118.7|8139.8|8116.4|0
1641324300000|2022-01-04 19:25:00|8139.8|8116.4|8139.5|8116.1|8140.2|8116.8|8138.5|8115.1|0
1641324600000|2022-01-04 19:30:00|8139.4|8116|8142.5|8119.1|8145.2|8121.8|8139.3|8115.9|0
1641324900000|2022-01-04 19:35:00|8142.4|8119|8141.4|8118|8143.1|8119.7|8139.9|8116.5|0
1641325200000|2022-01-04 19:40:00|8141.5|8118.1|8143|8119.6|8145.8|8122.4|8141.5|8118.1|0
1641325500000|2022-01-04 19:45:00|8143.5|8120.1|8144.3|8120.9|8146.3|8122.9|8142.6|8119.2|0
1641325800000|2022-01-04 19:50:00|8144.4|8121|8144.9|8121.5|8146.8|8123.4|8144.4|8121|0
1641326100000|2022-01-04 19:55:00|8144.7|8121.3|8165.7|8142.3|8165.7|8142.3|8144.6|8121.2|0
1641326400000|2022-01-04 20:00:00|8165.6|8142.2|8172.2|8148.8|8174.3|8150.9|8162.1|8138.7|0
1641326700000|2022-01-04 20:05:00|8172.1|8148.7|8163|8139.6|8172.2|8148.8|8160.7|8137.3|0
1641327000000|2022-01-04 20:10:00|8163.1|8139.7|8166.9|8143.5|8167.2|8143.8|8163.1|8139.7|0
1641327300000|2022-01-04 20:15:00|8167|8143.6|8169.1|8145.7|8170.8|8147.4|8166.3|8142.9|0
1641327600000|2022-01-04 20:20:00|8169|8145.6|8174.2|8150.8|8174.6|8151.2|8168.6|8145.2|0
1641327900000|2022-01-04 20:25:00|8174.1|8150.7|8177|8153.6|8178.2|8154.8|8174.1|8150.7|0
1641328200000|2022-01-04 20:30:00|8177.1|8153.7|8174.9|8151.5|8179.6|8156.2|8172|8148.6|0
1641328500000|2022-01-04 20:35:00|8174.8|8151.4|8173.5|8150.1|8175.1|8151.7|8170.8|8147.4|0
1641328800000|2022-01-04 20:40:00|8173.4|8150|8177|8153.6|8177.9|8154.5|8173.3|8149.9|0
1641329100000|2022-01-04 20:45:00|8176.8|8153.4|8174.4|8151|8177.7|8154.3|8172.1|8148.7|0
1641329400000|2022-01-04 20:50:00|8174.1|8150.7|8172.8|8149.4|8177.8|8154.4|8170.1|8146.7|0
1641329700000|2022-01-04 20:55:00|8172.7|8149.3|8160.7|8137.3|8172.7|8149.3|8160.7|8137.3|0
1641330000000|2022-01-04 21:00:00|8160.1|8136.7|8159|8135.6|8162.4|8139|8157.7|8134.3|0
1641330300000|2022-01-04 21:05:00|8159.4|8136|8159.7|8136.3|8161.4|8138|8158|8134.6|0
1641330600000|2022-01-04 21:10:00|8159.4|8136|8158|8134.6|8159.7|8136.3|8157|8133.6|0
1641330900000|2022-01-04 21:15:00|8158.7|8135.3|8160.4|8137|8160.4|8137|8157|8133.6|0
1641331200000|2022-01-04 21:20:00|8161.1|8137.7|8161.1|8137.7|8161.4|8138|8160.4|8137|0
1641331500000|2022-01-04 21:25:00|8160.9|8137.5|8159.4|8136|8161.2|8137.8|8158.7|8135.3|0
1641331800000|2022-01-04 21:30:00|8159|8135.6|8158|8134.6|8159.7|8136.3|8157.3|8133.9|0
1641332100000|2022-01-04 21:35:00|8158.7|8135.3|8158.8|8135.4|8159.2|8135.8|8158.2|8134.8|0
1641332400000|2022-01-04 21:40:00|8159.2|8135.8|8159.9|8136.5|8160.2|8136.8|8159.2|8135.8|0
1641332700000|2022-01-04 21:45:00|8159.7|8136.3|8159.2|8135.8|8159.9|8136.5|8158.2|8134.8|0
1641333000000|2022-01-04 21:50:00|8158.8|8135.4|8162.9|8139.5|8163.2|8139.8|8158.8|8135.4|0
1641333300000|2022-01-04 21:55:00|8163.2|8139.8|8164.3|8140.9|8164.7|8141.3|8162.5|8139.1|0
1641333600000|2022-01-04 22:00:00|8164.1|8140.7|8163.3|8139.9|8164.1|8140.7|8163.3|8139.9|0
1641333900000|2022-01-04 22:05:00|8163.8|8140.4|8163.6|8140.2|8163.9|8140.5|8163.6|8140.2|0
1641334200000|2022-01-04 22:10:00|8163.5|8140.1|8163.4|8140|8163.6|8140.2|8163.3|8139.9|0
1641334500000|2022-01-04 22:15:00|8163.2|8139.8|8163.7|8140.3|8163.7|8140.3|8163.1|8139.7|0
1641334800000|2022-01-04 22:20:00|8163.5|8140.1|8164|8140.6|8164.1|8140.7|8163.5|8140.1|0
1641335100000|2022-01-04 22:25:00|8163.7|8140.3|8163.7|8140.3|8164|8140.6|8163.7|8140.3|0
1641335400000|2022-01-04 22:30:00|8163.8|8140.4|8163.3|8139.9|8164|8140.6|8163.3|8139.9|0
1641335700000|2022-01-04 22:35:00|8163.5|8140.1|8163.2|8139.8|8163.5|8140.1|8163.1|8139.7|0
1641336000000|2022-01-04 22:40:00|8163.3|8139.9|8163.2|8139.8|8163.3|8139.9|8163.1|8139.7|0
1641336300000|2022-01-04 22:45:00|8163.1|8139.7|8163.3|8139.9|8163.4|8140|8163.1|8139.7|0
1641336600000|2022-01-04 22:50:00|8163.2|8139.8|8163.5|8140.1|8163.5|8140.1|8163.2|8139.8|0
1641336900000|2022-01-04 22:55:00|8163.7|8140.3|8163.5|8140.1|8163.7|8140.3|8163.2|8139.8|0
1641337200000|2022-01-04 23:00:00|8163.9|8140.5|8163.8|8140.4|8165.3|8141.9|8163.1|8139.7|0
1641337500000|2022-01-04 23:05:00|8164.1|8140.7|8161.7|8138.3|8164.8|8141.4|8161.7|8138.3|0
1641337800000|2022-01-04 23:10:00|8162.4|8139|8162.6|8139.2|8163.4|8140|8162.1|8138.7|0
1641338100000|2022-01-04 23:15:00|8162.8|8139.4|8159.4|8136|8162.8|8139.4|8159.4|8136|0
1641338400000|2022-01-04 23:20:00|8159.7|8136.3|8158|8134.6|8160|8136.6|8157.3|8133.9|0
1641338700000|2022-01-04 23:25:00|8157.8|8134.4|8159|8135.6|8160.7|8137.3|8157.3|8133.9|0
1641339000000|2022-01-04 23:30:00|8158.7|8135.3|8159.3|8135.9|8159.8|8136.4|8157.8|8134.4|0
1641339300000|2022-01-04 23:35:00|8159.2|8135.8|8159.3|8135.9|8160.2|8136.8|8158.7|8135.3|0
1641339600000|2022-01-04 23:40:00|8159.2|8135.8|8158.7|8135.3|8160|8136.6|8158|8134.6|0
1641339900000|2022-01-04 23:45:00|8158.8|8135.4|8157|8133.6|8159|8135.6|8156.6|8133.2|0
1641340200000|2022-01-04 23:50:00|8157.1|8133.7|8157.2|8133.8|8158.5|8135.1|8157|8133.6|0
1641340500000|2022-01-04 23:55:00|8157.5|8134.1|8157.3|8133.9|8158.2|8134.8|8156.5|8133.1|0
1641340800000|2022-01-05 00:00:00|8157.5|8134.1|8155.5|8132.1|8158.9|8135.5|8154.1|8130.7|0
1641341100000|2022-01-05 00:05:00|8156.2|8132.8|8154.8|8131.4|8156.2|8132.8|8153.1|8129.7|0
1641341400000|2022-01-05 00:10:00|8155|8131.6|8155.5|8132.1|8156.2|8132.8|8153.8|8130.4|0
1641341700000|2022-01-05 00:15:00|8155.8|8132.4|8154.2|8130.8|8157.9|8134.5|8154|8130.6|0
1641342000000|2022-01-05 00:20:00|8154.5|8131.1|8156.8|8133.4|8157.5|8134.1|8152.9|8129.5|0
1641342300000|2022-01-05 00:25:00|8156.6|8133.2|8155.1|8131.7|8156.6|8133.2|8154.9|8131.5|0
1641342600000|2022-01-05 00:30:00|8154.9|8131.5|8154.1|8130.7|8154.9|8131.5|8152.8|8129.4|0
1641342900000|2022-01-05 00:35:00|8154.4|8131|8154.1|8130.7|8156.2|8132.8|8151.1|8127.7|0
1641343200000|2022-01-05 00:40:00|8154.2|8130.8|8156.1|8132.7|8156.1|8132.7|8154|8130.6|0
1641343500000|2022-01-05 00:45:00|8155.9|8132.5|8156.5|8133.1|8157.6|8134.2|8155.5|8132.1|0
1641343800000|2022-01-05 00:50:00|8156.3|8132.9|8159.1|8135.7|8159.5|8136.1|8155.9|8132.5|0
1641344100000|2022-01-05 00:55:00|8158.8|8135.4|8160|8136.6|8160.7|8137.3|8158.3|8134.9|0
1641344400000|2022-01-05 01:00:00|8160.1|8136.7|8159.2|8135.8|8161.5|8138.1|8158|8134.6|0
1641344700000|2022-01-05 01:05:00|8159.1|8135.7|8157.1|8133.7|8161.5|8138.1|8156.9|8133.5|0
1641345000000|2022-01-05 01:10:00|8156.9|8133.5|8160.4|8137|8160.6|8137.2|8155.9|8132.5|0
1641345300000|2022-01-05 01:15:00|8160.6|8137.2|8163.4|8157.4|8173.4|8167.4|8137.4|8131.4|1460
1641345600000|2022-01-05 01:20:00|8164.4|8158.4|8162.4|8156.4|8167.4|8161.4|8157.4|8151.4|721
1641345900000|2022-01-05 01:25:00|8161.4|8155.4|8158.6|8152.6|8164.4|8158.4|8155.4|8149.4|735
1641346200000|2022-01-05 01:30:00|8159.6|8153.6|8134.6|8128.6|8165.6|8159.6|8128.6|8122.6|3193
1641346500000|2022-01-05 01:35:00|8133.6|8127.6|8105.6|8099.6|8133.6|8127.6|8101.6|8095.6|2860
1641346800000|2022-01-05 01:40:00|8104.6|8098.6|8101.6|8095.6|8117.6|8111.6|8091.6|8085.6|2625
1641347100000|2022-01-05 01:45:00|8100.6|8094.6|8090.6|8084.6|8109.6|8103.6|8086.6|8080.6|1723
1641347400000|2022-01-05 01:50:00|8088.6|8082.6|8081.6|8075.6|8105.6|8099.6|8080.6|8074.6|1586
1641347700000|2022-01-05 01:55:00|8082.6|8076.6|8073.6|8067.6|8086.6|8080.6|8072.6|8066.6|1299
1641348000000|2022-01-05 02:00:00|8074.6|8068.6|8055.6|8049.6|8082.6|8076.6|8053.6|8047.6|1692
1641348300000|2022-01-05 02:05:00|8054.6|8048.6|8047.6|8041.6|8064.6|8058.6|8037.6|8031.6|2192
1641348600000|2022-01-05 02:10:00|8046.6|8040.6|8058.6|8052.6|8065.6|8059.6|8044.6|8038.6|1948
1641348900000|2022-01-05 02:15:00|8059.6|8053.6|8065.6|8059.6|8065.6|8059.6|8055.6|8049.6|1244
1641349200000|2022-01-05 02:20:00|8064.6|8058.6|8054.6|8048.6|8067.6|8061.6|8048.6|8042.6|1395
1641349500000|2022-01-05 02:25:00|8055.6|8049.6|8044.6|8038.6|8060.6|8054.6|8041.6|8035.6|764
1641349800000|2022-01-05 02:30:00|8045.6|8039.6|8056.6|8050.6|8061.6|8055.6|8041.6|8035.6|953
1641350100000|2022-01-05 02:35:00|8057.6|8051.6|8062.6|8056.6|8066.6|8060.6|8056.6|8050.6|635
1641350400000|2022-01-05 02:40:00|8060.6|8054.6|8068.6|8062.6|8069.6|8063.6|8054.6|8048.6|870
1641350700000|2022-01-05 02:45:00|8067.6|8061.6|8079.6|8073.6|8080.6|8074.6|8066.6|8060.6|831
1641351000000|2022-01-05 02:50:00|8080.6|8074.6|8097.6|8091.6|8106.6|8100.6|8077.6|8071.6|2031
1641351300000|2022-01-05 02:55:00|8099.6|8093.6|8117.6|8111.6|8128.6|8122.6|8098.6|8092.6|2066
1641351600000|2022-01-05 03:00:00|8118.6|8112.6|8104.6|8098.6|8123.6|8117.6|8102.6|8096.6|1408
1641351900000|2022-01-05 03:05:00|8106.6|8100.6|8098.6|8092.6|8110.6|8104.6|8093.6|8087.6|1043
1641352200000|2022-01-05 03:10:00|8097.6|8091.6|8086.6|8080.6|8098.6|8092.6|8085.6|8079.6|829
1641352500000|2022-01-05 03:15:00|8085.6|8079.6|8086.6|8080.6|8088.6|8082.6|8081.6|8075.6|446
1641352800000|2022-01-05 03:20:00|8084.6|8078.6|8089.6|8083.6|8097.6|8091.6|8081.6|8075.6|489
1641353100000|2022-01-05 03:25:00|8088.6|8082.6|8090.6|8084.6|8093.6|8087.6|8083.6|8077.6|361
1641353400000|2022-01-05 03:30:00|8091.6|8085.6|8087.6|8081.6|8095.6|8089.6|8085.6|8079.6|415
1641353700000|2022-01-05 03:35:00|8088.6|8082.6|8088.6|8082.6|8096.6|8090.6|8085.6|8079.6|346
1641354000000|2022-01-05 03:40:00|8087.6|8081.6|8083.6|8077.6|8092.6|8086.6|8082.6|8076.6|351
1641354300000|2022-01-05 03:45:00|8084.6|8078.6|8081.6|8075.6|8085.6|8079.6|8079.6|8073.6|286
1641354600000|2022-01-05 03:50:00|8082.6|8076.6|8082.6|8076.6|8085.6|8079.6|8078.6|8072.6|440
1641354900000|2022-01-05 03:55:00|8083.6|8077.6|8085.6|8079.6|8086.6|8080.6|8080.6|8074.6|635
1641355200000|2022-01-05 04:00:00|8093.1|8069.7|8092.3|8068.9|8093.6|8070.2|8092.3|8068.9|0
1641355500000|2022-01-05 04:05:00|8092.6|8069.2|8091.1|8067.7|8092.6|8069.2|8090.4|8067|0
1641355800000|2022-01-05 04:10:00|8091.2|8067.8|8091.3|8067.9|8091.7|8068.3|8091.1|8067.7|0
1641356100000|2022-01-05 04:15:00|8091.5|8068.1|8091.8|8068.4|8091.8|8068.4|8090.7|8067.3|0
1641356400000|2022-01-05 04:20:00|8091.9|8068.5|8091.5|8068.1|8092.2|8068.8|8091.3|8067.9|0
1641356700000|2022-01-05 04:25:00|8091|8067.6|8091.1|8067.7|8091.3|8067.9|8090.2|8066.8|0
1641357000000|2022-01-05 04:30:00|8090.7|8067.3|8090.1|8066.7|8091.3|8067.9|8089|8065.6|0
1641357300000|2022-01-05 04:35:00|8090.3|8066.9|8089.6|8066.2|8090.3|8066.9|8088.5|8065.1|0
1641357600000|2022-01-05 04:40:00|8089.8|8066.4|8092.1|8068.7|8092.5|8069.1|8089.8|8066.4|0
1641357900000|2022-01-05 04:45:00|8092.2|8068.8|8092.8|8069.4|8093.3|8069.9|8092.1|8068.7|0
1641358200000|2022-01-05 04:50:00|8092.9|8069.5|8091.5|8068.1|8093.4|8070|8091.4|8068|0
1641358500000|2022-01-05 04:55:00|8091.4|8068|8092.5|8069.1|8092.7|8069.3|8091.4|8068|0
1641358800000|2022-01-05 05:00:00|8092.6|8069.2|8067.6|8061.6|8092.6|8077.6|8063.6|8057.6|1273
1641359100000|2022-01-05 05:05:00|8066.6|8060.6|8057.6|8051.6|8067.6|8061.6|8056.6|8050.6|857
1641359400000|2022-01-05 05:10:00|8056.6|8050.6|8064.6|8058.6|8064.6|8058.6|8051.6|8045.6|857
1641359700000|2022-01-05 05:15:00|8063.6|8057.6|8068.6|8062.6|8071.6|8065.6|8063.6|8057.6|782
1641360000000|2022-01-05 05:20:00|8067.6|8061.6|8058.6|8052.6|8074.6|8068.6|8055.6|8049.6|761
1641360300000|2022-01-05 05:25:00|8057.6|8051.6|8049.6|8043.6|8064.6|8058.6|8047.6|8041.6|1021
1641360600000|2022-01-05 05:30:00|8050.6|8044.6|8047.6|8041.6|8058.6|8052.6|8047.6|8041.6|640
1641360900000|2022-01-05 05:35:00|8046.6|8040.6|8041.6|8035.6|8048.6|8042.6|8035.6|8029.6|1709
1641361200000|2022-01-05 05:40:00|8042.6|8036.6|8050.6|8044.6|8054.6|8048.6|8039.6|8033.6|615
1641361500000|2022-01-05 05:45:00|8049.6|8043.6|8051.6|8045.6|8052.6|8046.6|8042.6|8036.6|796
1641361800000|2022-01-05 05:50:00|8050.6|8044.6|8055.6|8049.6|8059.6|8053.6|8047.6|8041.6|1172
1641362100000|2022-01-05 05:55:00|8056.6|8050.6|8050.6|8044.6|8060.6|8054.6|8050.6|8044.6|483
1641362400000|2022-01-05 06:00:00|8051.6|8045.6|8060.6|8054.6|8062.6|8056.6|8048.6|8042.6|711
1641362700000|2022-01-05 06:05:00|8061.6|8055.6|8062.6|8056.6|8067.6|8061.6|8059.6|8053.6|733
1641363000000|2022-01-05 06:10:00|8063.6|8057.6|8061.6|8055.6|8063.6|8057.6|8058.6|8052.6|569
1641363300000|2022-01-05 06:15:00|8062.6|8056.6|8060.6|8054.6|8068.6|8062.6|8060.6|8054.6|791
1641363600000|2022-01-05 06:20:00|8061.6|8055.6|8067.6|8061.6|8069.6|8063.6|8060.6|8054.6|594
1641363900000|2022-01-05 06:25:00|8066.6|8060.6|8054.6|8048.6|8070.6|8064.6|8054.6|8048.6|595
1641364200000|2022-01-05 06:30:00|8055.6|8049.6|8048.6|8042.6|8055.6|8049.6|8046.6|8040.6|993
1641364500000|2022-01-05 06:35:00|8049.6|8043.6|8047.6|8041.6|8052.6|8046.6|8047.6|8041.6|609
1641364800000|2022-01-05 06:40:00|8048.6|8042.6|8054.6|8048.6|8057.6|8051.6|8047.6|8041.6|762
1641365100000|2022-01-05 06:45:00|8055.6|8049.6|8065.6|8059.6|8067.6|8061.6|8055.6|8049.6|1193
1641365400000|2022-01-05 06:50:00|8066.6|8060.6|8065.6|8059.6|8067.6|8061.6|8060.6|8054.6|1157
1641365700000|2022-01-05 06:55:00|8066.6|8060.6|8058.6|8052.6|8072.6|8066.6|8057.6|8051.6|1561
1641366000000|2022-01-05 07:00:00|8057.6|8051.6|8050.6|8044.6|8057.6|8051.6|8050.6|8044.6|1021
1641366300000|2022-01-05 07:05:00|8051.6|8045.6|8067.6|8061.6|8072.6|8066.6|8049.6|8043.6|1419
1641366600000|2022-01-05 07:10:00|8066.6|8060.6|8063.6|8057.6|8066.6|8060.6|8058.6|8052.6|915
1641366900000|2022-01-05 07:15:00|8064.6|8058.6|8062.6|8056.6|8064.6|8058.6|8058.6|8052.6|1030
1641367200000|2022-01-05 07:20:00|8063.6|8057.6|8053.6|8047.6|8063.6|8057.6|8053.6|8047.6|734
1641367500000|2022-01-05 07:25:00|8052.6|8046.6|8038.6|8032.6|8053.6|8047.6|8037.6|8031.6|5239
1641367800000|2022-01-05 07:30:00|8039.6|8033.6|8042.6|8036.6|8044.6|8038.6|8037.6|8031.6|1422
1641368100000|2022-01-05 07:35:00|8043.6|8037.6|8026.6|8020.6|8045.6|8039.6|8026.6|8020.6|1354
1641368400000|2022-01-05 07:40:00|8025.6|8019.6|8024.6|8018.6|8029.6|8023.6|8022.6|8016.6|1864
1641368700000|2022-01-05 07:45:00|8025.6|8019.6|8029.6|8023.6|8037.6|8031.6|8022.6|8016.6|1678
1641369000000|2022-01-05 07:50:00|8027.6|8021.6|8017.6|8011.6|8027.6|8021.6|8013.6|8007.6|2200
1641369300000|2022-01-05 07:55:00|8018.6|8012.6|8017.6|8011.6|8023.6|8017.6|8013.6|8007.6|2329
1641369600000|2022-01-05 08:00:00|8016|8010|8020|8014|8034|8028|8014|8008|3284
1641369900000|2022-01-05 08:05:00|8021|8015|8038|8032|8039|8033|8015|8009|2991
1641370200000|2022-01-05 08:10:00|8037|8031|8035|8029|8039|8033|8031|8025|1865
1641370500000|2022-01-05 08:15:00|8036|8030|8030|8024|8037|8031|8029|8023|780
1641370800000|2022-01-05 08:20:00|8029|8023|8029|8023|8031|8025|8022|8016|947
1641371100000|2022-01-05 08:25:00|8030|8024|8030|8024|8034|8028|8020|8014|1440
1641371400000|2022-01-05 08:30:00|8032.6|8009.2|8025.9|8002.5|8035.7|8012.3|8025.5|8002.1|1
1641371700000|2022-01-05 08:35:00|8026.1|8002.7|8026.6|8003.2|8027.6|8004.2|8022.4|7999|0
1641372000000|2022-01-05 08:40:00|8026.7|8003.3|8027|8003.6|8029.1|8005.7|8026|8002.6|0
1641372300000|2022-01-05 08:45:00|8027.1|8003.7|8024.5|8001.1|8029.3|8005.9|8024.3|8000.9|0
1641372600000|2022-01-05 08:50:00|8024.3|8000.9|8026.6|8003.2|8028.5|8005.1|8024.2|8000.8|0
1641372900000|2022-01-05 08:55:00|8026.3|8002.9|8029.5|8006.1|8030.3|8006.9|8024.5|8001.1|0
1641373200000|2022-01-05 09:00:00|8029.7|8006.3|8032.3|8008.9|8033.5|8010.1|8028.1|8004.7|0
1641373500000|2022-01-05 09:05:00|8032.1|8008.7|8035.1|8011.7|8037.5|8014.1|8031.9|8008.5|0
1641373800000|2022-01-05 09:10:00|8035.6|8012.2|8041.3|8017.9|8041.7|8018.3|8033.7|8010.3|0
1641374100000|2022-01-05 09:15:00|8041.5|8018.1|8037|8031|8047|8041|8035|8018.1|300
1641374400000|2022-01-05 09:20:00|8038|8032|8034|8028|8038|8032|8034|8028|51
1641374700000|2022-01-05 09:25:00|8033|8027|8037|8031|8037|8031|8033|8027|62
1641375000000|2022-01-05 09:30:00|8036|8030|8035|8029|8039|8033|8035|8029|173
1641375300000|2022-01-05 09:35:00|8036|8030|8033|8027|8038|8032|8033|8027|246
1641375600000|2022-01-05 09:40:00|8034|8028|8037|8031|8037|8031|8033|8027|58
1641375900000|2022-01-05 09:45:00|8038|8032|8038|8032|8039|8033|8037|8031|59
1641376200000|2022-01-05 09:50:00|8039|8033|8039|8033|8040|8034|8038|8032|34
1641376500000|2022-01-05 09:55:00|8038|8032|8039|8033|8042|8036|8038|8032|101
1641376800000|2022-01-05 10:00:00|8040|8034|8041.5|8035.5|8043|8037|8039.5|8033.5|35
1641377100000|2022-01-05 10:05:00|8042|8036|8044.5|8038.5|8045|8039|8040.5|8034.5|45
1641377400000|2022-01-05 10:10:00|8045|8039|8044.5|8038.5|8050|8044|8044.5|8038.5|412
1641377700000|2022-01-05 10:15:00|8045.5|8039.5|8044.5|8038.5|8045.5|8039.5|8043.5|8037.5|41
1641378000000|2022-01-05 10:20:00|8044|8038|8044.5|8038.5|8046|8040|8043.5|8037.5|92
1641378300000|2022-01-05 10:25:00|8045|8039|8047.5|8041.5|8048.5|8042.5|8045|8039|46
1641378600000|2022-01-05 10:30:00|8048|8042|8048.5|8042.5|8048.5|8042.5|8044.5|8038.5|107
1641378900000|2022-01-05 10:35:00|8048|8042|8048.5|8042.5|8049.5|8043.5|8046.5|8040.5|84
1641379200000|2022-01-05 10:40:00|8048|8042|8047.5|8041.5|8050.5|8044.5|8047.5|8041.5|62
1641379500000|2022-01-05 10:45:00|8047|8041|8049.5|8043.5|8051.5|8045.5|8047|8041|55
1641379800000|2022-01-05 10:50:00|8048.5|8042.5|8047.5|8041.5|8050.5|8044.5|8046.5|8040.5|192
1641380100000|2022-01-05 10:55:00|8048.5|8042.5|8049.5|8043.5|8050.5|8044.5|8048.5|8042.5|79
1641380400000|2022-01-05 11:00:00|8049|8043|8045.5|8039.5|8049.5|8043.5|8042.5|8036.5|58
1641380700000|2022-01-05 11:05:00|8046|8040|8043.5|8037.5|8047|8041|8042.5|8036.5|54
1641381000000|2022-01-05 11:10:00|8043|8037|8044|8038|8046.5|8040.5|8042.5|8036.5|51
1641381300000|2022-01-05 11:15:00|8044.5|8038.5|8045.5|8039.5|8046.5|8040.5|8043|8037|23
1641381600000|2022-01-05 11:20:00|8046|8040|8045|8039|8047.5|8041.5|8045|8039|24
1641381900000|2022-01-05 11:25:00|8045.5|8039.5|8045.5|8039.5|8046.5|8040.5|8044|8038|31
1641382200000|2022-01-05 11:30:00|8046|8040|8046.5|8040.5|8047.5|8041.5|8045.5|8039.5|19
1641382500000|2022-01-05 11:35:00|8047|8041|8046.5|8040.5|8048|8042|8046.5|8040.5|28
1641382800000|2022-01-05 11:40:00|8047|8041|8049.5|8043.5|8049.5|8043.5|8045.5|8039.5|73
1641383100000|2022-01-05 11:45:00|8050|8044|8052.5|8046.5|8053|8047|8049.5|8043.5|34
1641383400000|2022-01-05 11:50:00|8052|8046|8051.5|8045.5|8052|8046|8049.5|8043.5|29
1641383700000|2022-01-05 11:55:00|8050.5|8044.5|8048.5|8042.5|8051.5|8045.5|8047.5|8041.5|67
1641384000000|2022-01-05 12:00:00|8048|8042|8050.5|8044.5|8052|8046|8048|8042|37
1641384300000|2022-01-05 12:05:00|8050|8044|8054.5|8048.5|8055|8049|8049.5|8043.5|57
1641384600000|2022-01-05 12:10:00|8053.5|8047.5|8053.5|8047.5|8055.5|8049.5|8053.5|8047.5|32
1641384900000|2022-01-05 12:15:00|8054|8048|8054.5|8048.5|8056|8050|8053.5|8047.5|85
1641385200000|2022-01-05 12:20:00|8055|8049|8053.5|8047.5|8055.5|8049.5|8052.5|8046.5|42
1641385500000|2022-01-05 12:25:00|8054.5|8048.5|8054.5|8048.5|8055|8049|8053.5|8047.5|47
1641385800000|2022-01-05 12:30:00|8055|8049|8053.5|8047.5|8055|8049|8053.5|8047.5|19
1641386100000|2022-01-05 12:35:00|8054.5|8048.5|8049.5|8043.5|8054.5|8048.5|8049.5|8043.5|57
1641386400000|2022-01-05 12:40:00|8049|8043|8049.5|8043.5|8049.5|8043.5|8048.5|8042.5|42
1641386700000|2022-01-05 12:45:00|8048.5|8042.5|8043.5|8037.5|8048.5|8042.5|8043.5|8037.5|92
1641387000000|2022-01-05 12:50:00|8044|8038|8042.5|8036.5|8045.5|8039.5|8042|8036|40
1641387300000|2022-01-05 12:55:00|8042|8036|8046|8040|8046.5|8040.5|8041.5|8035.5|51
1641387600000|2022-01-05 13:00:00|8045.5|8039.5|8047.5|8041.5|8048.5|8042.5|8045.5|8039.5|43
1641387900000|2022-01-05 13:05:00|8048|8042|8047|8041|8049|8043|8045.5|8039.5|35
1641388200000|2022-01-05 13:10:00|8046.5|8040.5|8042.5|8036.5|8046.5|8040.5|8042.5|8036.5|36
1641388500000|2022-01-05 13:15:00|8040|8034|8049.5|8043.5|8049.5|8043.5|8037.5|8031.5|199
1641388800000|2022-01-05 13:20:00|8049|8043|8046.5|8040.5|8049.5|8043.5|8045.5|8039.5|31
1641389100000|2022-01-05 13:25:00|8047|8041|8049.5|8043.5|8050|8044|8047|8041|45
1641389400000|2022-01-05 13:30:00|8050|8044|8052|8046|8054|8048|8050|8044|38
1641389700000|2022-01-05 13:35:00|8051.5|8045.5|8051.5|8045.5|8054|8048|8050.5|8044.5|36
1641390000000|2022-01-05 13:40:00|8051|8045|8053.5|8047.5|8055|8049|8050.5|8044.5|81
1641390300000|2022-01-05 13:45:00|8054|8048|8055|8049|8056|8050|8051.5|8045.5|58
1641390600000|2022-01-05 13:50:00|8055.5|8049.5|8053|8047|8055.5|8049.5|8050.5|8044.5|84
1641390900000|2022-01-05 13:55:00|8053.5|8047.5|8054.5|8048.5|8054.5|8048.5|8051|8045|40
1641391200000|2022-01-05 14:00:00|8055|8049|8054.5|8048.5|8056.5|8050.5|8053.5|8047.5|52
1641391500000|2022-01-05 14:05:00|8055.5|8049.5|8054.5|8048.5|8056.5|8050.5|8053.5|8047.5|62
1641391800000|2022-01-05 14:10:00|8054|8048|8052.5|8046.5|8054.5|8048.5|8050.5|8044.5|42
1641392100000|2022-01-05 14:15:00|8052|8046|8056.5|8050.5|8057.5|8051.5|8051.5|8045.5|40
1641392400000|2022-01-05 14:20:00|8057|8051|8056.5|8050.5|8057.5|8051.5|8055.5|8049.5|27
1641392700000|2022-01-05 14:25:00|8057|8051|8055.5|8049.5|8059.5|8053.5|8055|8049|130
1641393000000|2022-01-05 14:30:00|8055|8049|8057.5|8051.5|8070.5|8064.5|8052.5|8046.5|985
1641393300000|2022-01-05 14:35:00|8057|8051|8089.5|8083.5|8102|8096|8051|8045|1753
1641393600000|2022-01-05 14:40:00|8090|8084|8118.5|8112.5|8123|8117|8082.5|8076.5|1900
1641393900000|2022-01-05 14:45:00|8117.5|8111.5|8132|8126|8134|8128|8115|8109|1395
1641394200000|2022-01-05 14:50:00|8132.5|8126.5|8130.5|8124.5|8135.5|8129.5|8123|8117|1091
1641394500000|2022-01-05 14:55:00|8129.5|8123.5|8138|8132|8138.5|8132.5|8126|8120|722
1641394800000|2022-01-05 15:00:00|8137.5|8131.5|8141|8135|8151.5|8145.5|8137.5|8131.5|1068
1641395100000|2022-01-05 15:05:00|8140.5|8134.5|8133.5|8127.5|8141|8135|8129.5|8123.5|788
1641395400000|2022-01-05 15:10:00|8133|8127|8128.5|8122.5|8141.5|8135.5|8128.5|8122.5|550
1641395700000|2022-01-05 15:15:00|8129|8123|8116.5|8110.5|8130.5|8124.5|8115|8109|416
1641396000000|2022-01-05 15:20:00|8117|8111|8126|8120|8129.5|8123.5|8114.5|8108.5|216
1641396300000|2022-01-05 15:25:00|8126.5|8120.5|8123|8117|8135|8129|8122.5|8116.5|318
1641396600000|2022-01-05 15:30:00|8122.5|8116.5|8113.5|8107.5|8123|8117|8110.5|8104.5|296
1641396900000|2022-01-05 15:35:00|8114|8108|8109.5|8103.5|8121.5|8115.5|8109|8103|198
1641397200000|2022-01-05 15:40:00|8110|8104|8122|8116|8123.5|8117.5|8110|8104|288
1641397500000|2022-01-05 15:45:00|8122.5|8116.5|8115|8109|8124.5|8118.5|8115|8109|310
1641397800000|2022-01-05 15:50:00|8114.5|8108.5|8124.5|8118.5|8126|8120|8113.5|8107.5|100
1641398100000|2022-01-05 15:55:00|8125|8119|8121|8115|8129.5|8123.5|8118.5|8112.5|312
1641398400000|2022-01-05 16:00:00|8120|8114|8124|8118|8128|8122|8118|8112|291
1641398700000|2022-01-05 16:05:00|8123|8117|8127|8121|8129|8123|8122|8116|150
1641399000000|2022-01-05 16:10:00|8126|8120|8120|8114|8126|8120|8119|8113|163
1641399300000|2022-01-05 16:15:00|8118|8112|8112|8106|8119|8113|8111|8105|100
1641399600000|2022-01-05 16:20:00|8111|8105|8111|8105|8116|8110|8109|8103|156
1641399900000|2022-01-05 16:25:00|8113|8107|8103|8097|8113|8107|8103|8097|247
1641400200000|2022-01-05 16:30:00|8104|8098|8107|8101|8110|8104|8104|8098|192
1641400500000|2022-01-05 16:35:00|8108|8102|8101|8095|8109|8103|8101|8095|191
1641400800000|2022-01-05 16:40:00|8104|8098|8106|8100|8117|8111|8104|8098|242
1641401100000|2022-01-05 16:45:00|8105|8099|8106|8100|8106|8100|8100|8094|154
1641401400000|2022-01-05 16:50:00|8107|8101|8105|8099|8109|8103|8103|8097|103
1641401700000|2022-01-05 16:55:00|8107|8101|8107|8101|8116|8110|8106|8100|181
1641402000000|2022-01-05 17:00:00|8106|8100|8110|8104|8114|8108|8103|8097|114
1641402300000|2022-01-05 17:05:00|8112|8106|8114|8108|8118|8112|8112|8106|88
1641402600000|2022-01-05 17:10:00|8115|8109|8114|8108|8117|8111|8113|8107|100
1641402900000|2022-01-05 17:15:00|8113|8107|8116|8110|8118|8112|8111|8105|84
1641403200000|2022-01-05 17:20:00|8117|8111|8121|8115|8121|8115|8116|8110|63
1641403500000|2022-01-05 17:25:00|8120|8114|8119|8113|8122|8116|8118|8112|53
1641403800000|2022-01-05 17:30:00|8120|8114|8108|8102|8120|8114|8108|8102|97
1641404100000|2022-01-05 17:35:00|8109|8103|8103|8097|8111|8105|8101|8095|103
1641404400000|2022-01-05 17:40:00|8104|8098|8096|8090|8104|8098|8096|8090|135
1641404700000|2022-01-05 17:45:00|8095|8089|8095|8089|8098|8092|8094|8088|88
1641405000000|2022-01-05 17:50:00|8094|8088|8097|8091|8099|8093|8091|8085|132
1641405300000|2022-01-05 17:55:00|8098|8092|8095|8089|8101|8095|8095|8089|140
1641405600000|2022-01-05 18:00:00|8096|8090|8094|8088|8097|8091|8090|8084|76
1641405900000|2022-01-05 18:05:00|8092|8086|8088|8082|8092|8086|8087|8081|80
1641406200000|2022-01-05 18:10:00|8087|8081|8090|8084|8090|8084|8084|8078|154
1641406500000|2022-01-05 18:15:00|8091|8085|8090|8084|8098|8092|8087|8081|194
1641406800000|2022-01-05 18:20:00|8093|8087|8093|8087|8096|8090|8092|8086|50
1641407100000|2022-01-05 18:25:00|8092|8086|8089|8083|8094|8088|8088|8082|129
1641407400000|2022-01-05 18:30:00|8088|8082|8085|8079|8088|8082|8079|8073|287
1641407700000|2022-01-05 18:35:00|8086|8080|8086|8080|8087|8081|8085|8079|56
1641408000000|2022-01-05 18:40:00|8088|8082|8085|8079|8088|8082|8081|8075|63
1641408300000|2022-01-05 18:45:00|8083|8077|8089|8083|8090|8084|8082|8076|169
1641408600000|2022-01-05 18:50:00|8087|8081|8091|8085|8091|8085|8085|8079|183
1641408900000|2022-01-05 18:55:00|8090|8084|8102.8|8079.4|8102.8|8089|8085|8079|116
1641409200000|2022-01-05 19:00:00|8102.7|8079.3|8095.1|8071.7|8113.3|8089.9|8094|8070.6|0
1641409500000|2022-01-05 19:05:00|8095.2|8071.8|8084.9|8061.5|8096.9|8073.5|8083.8|8060.4|0
1641409800000|2022-01-05 19:10:00|8085.1|8061.7|8065.8|8042.4|8085.8|8062.4|8062.8|8039.4|0
1641410100000|2022-01-05 19:15:00|8065.9|8042.5|8070.9|8047.5|8076.1|8052.7|8065.6|8042.2|0
1641410400000|2022-01-05 19:20:00|8071|8047.6|8066.4|8043|8071.2|8047.8|8063.5|8040.1|0
1641410700000|2022-01-05 19:25:00|8066.3|8042.9|8071.7|8048.3|8073.6|8050.2|8061.7|8038.3|0
1641411000000|2022-01-05 19:30:00|8071.8|8048.4|8073.9|8050.5|8083.9|8060.5|8071.7|8048.3|0
1641411300000|2022-01-05 19:35:00|8073.8|8050.4|8068.3|8044.9|8076.2|8052.8|8065.8|8042.4|0
1641411600000|2022-01-05 19:40:00|8068.2|8044.8|8057|8033.6|8068.3|8044.9|8056.7|8033.3|0
1641411900000|2022-01-05 19:45:00|8057.1|8033.7|8062.2|8038.8|8062.4|8039|8050.9|8027.5|0
1641412200000|2022-01-05 19:50:00|8062.1|8038.7|8062.1|8038.7|8068|8044.6|8057.2|8033.8|0
1641412500000|2022-01-05 19:55:00|8061.9|8038.5|8058.7|8035.3|8062.3|8038.9|8057|8033.6|0
1641412800000|2022-01-05 20:00:00|8058.6|8035.2|8048.2|8024.8|8058.6|8035.2|8048|8024.6|0
1641413100000|2022-01-05 20:05:00|8048.3|8024.9|8042.3|8018.9|8049.1|8025.7|8038.3|8014.9|0
1641413400000|2022-01-05 20:10:00|8042.2|8018.8|8052.8|8029.4|8054.2|8030.8|8040|8016.6|0
1641413700000|2022-01-05 20:15:00|8052.7|8029.3|8045.3|8021.9|8052.7|8029.3|8044.1|8020.7|0
1641414000000|2022-01-05 20:20:00|8045.2|8021.8|8043.6|8020.2|8049|8025.6|8038.8|8015.4|0
1641414300000|2022-01-05 20:25:00|8043.7|8020.3|8041.9|8018.5|8049.6|8026.2|8041.5|8018.1|0
1641414600000|2022-01-05 20:30:00|8042|8018.6|8040.6|8017.2|8047|8023.6|8037.1|8013.7|0
1641414900000|2022-01-05 20:35:00|8040.8|8017.4|8043.2|8019.8|8049.7|8026.3|8038.2|8014.8|0
1641415200000|2022-01-05 20:40:00|8043|8019.6|8037.8|8014.4|8046.5|8023.1|8037.5|8014.1|0
1641415500000|2022-01-05 20:45:00|8037.7|8014.3|8035|8011.6|8038.8|8015.4|8033.7|8010.3|0
1641415800000|2022-01-05 20:50:00|8034.8|8011.4|8032.2|8008.8|8037.5|8014.1|8029.8|8006.4|0
1641416100000|2022-01-05 20:55:00|8032.1|8008.7|8015.6|7992.2|8033.6|8010.2|8013.1|7989.7|0
1641416400000|2022-01-05 21:00:00|8015.3|7991.9|8012.4|7989|8018.4|7995|8009.3|7985.9|0
1641416700000|2022-01-05 21:05:00|8011.7|7988.3|8020.2|7996.8|8021.9|7998.5|8010.4|7987|0
1641417000000|2022-01-05 21:10:00|8020.9|7997.5|8023.6|8000.2|8024.7|8001.3|8019.2|7995.8|0
1641417300000|2022-01-05 21:15:00|8024|8000.6|8022.3|7998.9|8024|8000.6|8021.9|7998.5|0
1641417600000|2022-01-05 21:20:00|8023|7999.6|8020.9|7997.5|8023.1|7999.7|8020.2|7996.8|0
1641417900000|2022-01-05 21:25:00|8020.6|7997.2|8019.2|7995.8|8020.9|7997.5|8019.2|7995.8|0
1641418200000|2022-01-05 21:30:00|8019.5|7996.1|8019.3|7995.9|8019.9|7996.5|8019.3|7995.9|0
1641418500000|2022-01-05 21:35:00|8019.5|7996.1|8019.5|7996.1|8019.8|7996.4|8019.5|7996.1|0
1641418800000|2022-01-05 21:40:00|8019.8|7996.4|8016.9|7993.5|8019.8|7996.4|8016.9|7993.5|0
1641419100000|2022-01-05 21:45:00|8017.6|7994.2|8016.2|7992.8|8019.3|7995.9|8015.5|7992.1|0
1641419400000|2022-01-05 21:50:00|8016.5|7993.1|8015.7|7992.3|8018.5|7995.1|8015.4|7992|0
1641419700000|2022-01-05 21:55:00|8015.4|7992|8011.1|7987.7|8015.4|7992|8010.4|7987|0
1641420000000|2022-01-05 22:00:00|8011.2|7987.8|8010.4|7987|8011.2|7987.8|8010.4|7987|0
1641420300000|2022-01-05 22:05:00|8011.4|7988|8010.6|7987.2|8011.6|7988.2|8010.5|7987.1|0
1641420600000|2022-01-05 22:10:00|8010.7|7987.3|8010.3|7986.9|8011.6|7988.2|8010.3|7986.9|0
1641420900000|2022-01-05 22:15:00|8010.2|7986.8|8010.8|7987.4|8011.1|7987.7|8010.2|7986.8|0
1641421200000|2022-01-05 22:20:00|8011|7987.6|8007.1|7983.7|8011.2|7987.8|8006.4|7983|0
1641421500000|2022-01-05 22:25:00|8007.3|7983.9|8007.2|7983.8|8007.8|7984.4|8007.2|7983.8|0
1641421800000|2022-01-05 22:30:00|8007.3|7983.9|8006.8|7983.4|8007.4|7984|8006.8|7983.4|0
1641422100000|2022-01-05 22:35:00|8006.6|7983.2|8006.6|7983.2|8006.7|7983.3|8006.5|7983.1|0
1641422400000|2022-01-05 22:40:00|8006.5|7983.1|8006.4|7983|8006.5|7983.1|8006.3|7982.9|0
1641422700000|2022-01-05 22:45:00|8006.7|7983.3|8006.9|7983.5|8007.2|7983.8|8006.6|7983.2|0
1641423000000|2022-01-05 22:50:00|8007.2|7983.8|8007.1|7983.7|8007.7|7984.3|8007.1|7983.7|0
1641423300000|2022-01-05 22:55:00|8007.5|7984.1|8008.7|7985.3|8009.6|7986.2|8006.4|7983|0
1641423600000|2022-01-05 23:00:00|8009.5|7986.1|8004.5|7981.1|8011.7|7988.3|8004.3|7980.9|0
1641423900000|2022-01-05 23:05:00|8004.8|7981.4|8001.6|7978.2|8005.5|7982.1|7997.3|7973.9|0
1641424200000|2022-01-05 23:10:00|8001.9|7978.5|8003.4|7980|8003.7|7980.3|8000.7|7977.3|0
1641424500000|2022-01-05 23:15:00|8004.1|7980.7|8007|7983.6|8008|7984.6|8004.1|7980.7|0
1641424800000|2022-01-05 23:20:00|8007.3|7983.9|8012|7988.6|8012|7988.6|8006.6|7983.2|0
1641425100000|2022-01-05 23:25:00|8012.3|7988.9|8015.9|7992.5|8015.9|7992.5|8011.8|7988.4|0
1641425400000|2022-01-05 23:30:00|8016.3|7992.9|8017.3|7993.9|8018.3|7994.9|8015.2|7991.8|0
1641425700000|2022-01-05 23:35:00|8017.6|7994.2|8015.9|7992.5|8017.6|7994.2|8012.8|7989.4|0
1641426000000|2022-01-05 23:40:00|8016.1|7992.7|8017.1|7993.7|8017.6|7994.2|8013.9|7990.5|0
1641426300000|2022-01-05 23:45:00|8017.4|7994|8016.1|7992.7|8017.8|7994.4|8014.5|7991.1|0
1641426600000|2022-01-05 23:50:00|8016.2|7992.8|8017.1|7993.7|8017.8|7994.4|8016.1|7992.7|0
1641426900000|2022-01-05 23:55:00|8017.4|7994|8019.8|7996.4|8020.9|7997.5|8017.4|7994|0
1641427200000|2022-01-06 00:00:00|8020.2|7996.8|8022.2|7998.8|8022.6|7999.2|8019.8|7996.4|0
1641427500000|2022-01-06 00:05:00|8022.4|7999|8020.9|7997.5|8023.9|8000.5|8019.2|7995.8|0
1641427800000|2022-01-06 00:10:00|8021.2|7997.8|8024.6|8001.2|8024.8|8001.4|8021.2|7997.8|0
1641428100000|2022-01-06 00:15:00|8024.9|8001.5|8024.3|8000.9|8028.7|8005.3|8023.9|8000.5|0
1641428400000|2022-01-06 00:20:00|8023.9|8000.5|8017.2|7993.8|8026.7|8003.3|8016.4|7993|0
1641428700000|2022-01-06 00:25:00|8017.5|7994.1|8025.8|8002.4|8026.1|8002.7|8017.5|7994.1|0
1641429000000|2022-01-06 00:30:00|8025.9|8002.5|8023.6|8000.2|8027.1|8003.7|8022.8|7999.4|0
1641429300000|2022-01-06 00:35:00|8023.8|8000.4|8014|7990.6|8024.2|8000.8|8013.9|7990.5|0
1641429600000|2022-01-06 00:40:00|8013.9|7990.5|8008.6|7985.2|8013.9|7990.5|8008.6|7985.2|0
1641429900000|2022-01-06 00:45:00|8008.4|7985|8013.9|7990.5|8014.3|7990.9|8005.9|7982.5|0
1641430200000|2022-01-06 00:50:00|8013.8|7990.4|8018.2|7994.8|8019.4|7996|8013.5|7990.1|0
1641430500000|2022-01-06 00:55:00|8018.1|7994.7|8016.4|7993|8018.1|7994.7|8015.3|7991.9|0
1641430800000|2022-01-06 01:00:00|8016.6|7993.2|8017.7|7994.3|8019.9|7996.5|8011.6|7988.2|0
1641431100000|2022-01-06 01:05:00|8018|7994.6|8029.2|8005.8|8039.1|8015.7|8013.9|7990.5|0
1641431400000|2022-01-06 01:10:00|8029.1|8005.7|8032.4|8009|8033.2|8009.8|8023.3|7999.9|0
1641431700000|2022-01-06 01:15:00|8030.8|8007.4|8008|8002|8034|8028|8001|7995|2750
1641432000000|2022-01-06 01:20:00|8009|8003|8013|8007|8018|8012|8007|8001|1125
1641432300000|2022-01-06 01:25:00|8015|8009|8030|8024|8031|8025|8015|8009|816
1641432600000|2022-01-06 01:30:00|8031|8025|8073|8067|8074|8068|8015|8009|4391
1641432900000|2022-01-06 01:35:00|8074|8068|8065|8059|8081|8075|8056|8050|2612
1641433200000|2022-01-06 01:40:00|8066|8060|8071|8065|8080|8074|8059|8053|2200
1641433500000|2022-01-06 01:45:00|8072|8066|8064|8058|8082|8076|8047|8041|1923
1641433800000|2022-01-06 01:50:00|8063|8057|8063|8057|8067|8061|8049|8043|1328
1641434100000|2022-01-06 01:55:00|8064|8058|8060|8054|8073|8067|8056|8050|1143
1641434400000|2022-01-06 02:00:00|8061|8055|8028|8022|8063|8057|8023|8017|1506
1641434700000|2022-01-06 02:05:00|8027|8021|8011|8005|8034|8028|8006|8000|2040
1641435000000|2022-01-06 02:10:00|8010|8004|8001|7995|8012|8006|7996|7990|1377
1641435300000|2022-01-06 02:15:00|8000|7994|7996|7990|8000|7994|7984|7978|1449
1641435600000|2022-01-06 02:20:00|7994|7988|7986|7980|7995|7989|7979|7973|1275
1641435900000|2022-01-06 02:25:00|7985|7979|7957|7951|7985|7979|7955|7949|2923
1641436200000|2022-01-06 02:30:00|7956|7950|7984|7978|7985|7979|7956|7950|1632
1641436500000|2022-01-06 02:35:00|7985|7979|7993.1|7987.1|7995.1|7989.1|7978.1|7972.1|1507
1641436800000|2022-01-06 02:40:00|7992.1|7986.1|7973.1|7967.1|7992.1|7986.1|7968.1|7962.1|771
1641437100000|2022-01-06 02:45:00|7971.1|7965.1|7975.1|7969.1|7976.1|7970.1|7963.1|7957.1|488
1641437400000|2022-01-06 02:50:00|7974.1|7968.1|7971.1|7965.1|7978.1|7972.1|7965.1|7959.1|654
1641437700000|2022-01-06 02:55:00|7970.1|7964.1|7981.1|7975.1|7982.1|7976.1|7969.1|7963.1|1127
1641438000000|2022-01-06 03:00:00|7980.1|7974.1|7996.1|7990.1|8003.1|7997.1|7979.1|7973.1|933
1641438300000|2022-01-06 03:05:00|7997.1|7991.1|7999.1|7993.1|8003.1|7997.1|7993.1|7987.1|710
1641438600000|2022-01-06 03:10:00|8000.1|7994.1|7986.1|7980.1|8001.1|7995.1|7981.1|7975.1|576
1641438900000|2022-01-06 03:15:00|7985.1|7979.1|7984.1|7978.1|7992.1|7986.1|7978.1|7972.1|1534
1641439200000|2022-01-06 03:20:00|7983.1|7977.1|7997.1|7991.1|7997.1|7991.1|7980.1|7974.1|392
1641439500000|2022-01-06 03:25:00|7998.1|7992.1|8009.1|8003.1|8012.1|8006.1|7995.1|7989.1|727
1641439800000|2022-01-06 03:30:00|8010.1|8004.1|8008.1|8002.1|8012.1|8006.1|8001.1|7995.1|1337
1641440100000|2022-01-06 03:35:00|8007.1|8001.1|8021.1|8015.1|8025.1|8019.1|8005.1|7999.1|749
1641440400000|2022-01-06 03:40:00|8019.1|8013.1|7998.1|7992.1|8020.1|8014.1|7996.1|7990.1|1502
1641440700000|2022-01-06 03:45:00|7999.1|7993.1|7994.1|7988.1|8000.1|7994.1|7990.1|7984.1|581
1641441000000|2022-01-06 03:50:00|7993.1|7987.1|7992.1|7986.1|7997.1|7991.1|7989.1|7983.1|524
1641441300000|2022-01-06 03:55:00|7993.1|7987.1|7996.1|7990.1|7998.1|7992.1|7993.1|7987.1|322
1641441600000|2022-01-06 04:00:00|8003.6|7980.2|8001.3|7977.9|8006.4|7983|8001.2|7977.8|3
1641441900000|2022-01-06 04:05:00|8001.6|7978.2|8004.4|7981|8004.7|7981.3|8000.1|7976.7|0
1641442200000|2022-01-06 04:10:00|8004.3|7980.9|8002.5|7979.1|8005.9|7982.5|8001.7|7978.3|0
1641442500000|2022-01-06 04:15:00|8002.3|7978.9|7999.6|7976.2|8002.9|7979.5|7999|7975.6|0
1641442800000|2022-01-06 04:20:00|7999.8|7976.4|8000.1|7976.7|8002.7|7979.3|7999.4|7976|0
1641443100000|2022-01-06 04:25:00|8000.4|7977|8000.5|7977.1|8002.1|7978.7|7999.4|7976|0
1641443400000|2022-01-06 04:30:00|8000.7|7977.3|8000.5|7977.1|8001|7977.6|7999.1|7975.7|0
1641443700000|2022-01-06 04:35:00|8000.3|7976.9|8000.5|7977.1|8000.9|7977.5|7999.4|7976|0
1641444000000|2022-01-06 04:40:00|8000.7|7977.3|7997.2|7973.8|8000.7|7977.3|7993.9|7970.5|0
1641444300000|2022-01-06 04:45:00|7997.3|7973.9|7994.8|7971.4|7998.6|7975.2|7994.5|7971.1|0
1641444600000|2022-01-06 04:50:00|7995|7971.6|7996.3|7972.9|7997.3|7973.9|7995|7971.6|0
1641444900000|2022-01-06 04:55:00|7996.1|7972.7|7996.3|7972.9|7997.2|7973.8|7995.1|7971.7|0
1641445200000|2022-01-06 05:00:00|7997.3|7973.9|7968.1|7962.1|7997.3|7981.1|7966.1|7960.1|1409
1641445500000|2022-01-06 05:05:00|7967.1|7961.1|7976.1|7970.1|7979.1|7973.1|7962.1|7956.1|908
1641445800000|2022-01-06 05:10:00|7977.1|7971.1|7966.1|7960.1|7977.1|7971.1|7961.1|7955.1|734
1641446100000|2022-01-06 05:15:00|7967.1|7961.1|7993.1|7987.1|7994.1|7988.1|7966.1|7960.1|761
1641446400000|2022-01-06 05:20:00|7994.1|7988.1|7999.1|7993.1|7999.1|7993.1|7984.1|7978.1|623
1641446700000|2022-01-06 05:25:00|8000.1|7994.1|8003.1|7997.1|8005.1|7999.1|7996.1|7990.1|508
1641447000000|2022-01-06 05:30:00|8002.1|7996.1|8006.1|8000.1|8007.1|8001.1|7992.1|7986.1|500
1641447300000|2022-01-06 05:35:00|8005.1|7999.1|7998.1|7992.1|8010.1|8004.1|7998.1|7992.1|521
1641447600000|2022-01-06 05:40:00|7999.1|7993.1|7992.1|7986.1|8000.1|7994.1|7990.1|7984.1|514
1641447900000|2022-01-06 05:45:00|7993.1|7987.1|7998.1|7992.1|8005.1|7999.1|7993.1|7987.1|589
1641448200000|2022-01-06 05:50:00|7999.1|7993.1|7987.1|7981.1|8003.1|7997.1|7985.1|7979.1|1409
1641448500000|2022-01-06 05:55:00|7988.1|7982.1|7996.1|7990.1|7998.1|7992.1|7987.1|7981.1|574
1641448800000|2022-01-06 06:00:00|7995.1|7989.1|7990.1|7984.1|7995.1|7989.1|7986.1|7980.1|545
1641449100000|2022-01-06 06:05:00|7989.1|7983.1|7985.1|7979.1|7998.1|7992.1|7985.1|7979.1|465
1641449400000|2022-01-06 06:10:00|7986.1|7980.1|7985.1|7979.1|7992.1|7986.1|7985.1|7979.1|357
1641449700000|2022-01-06 06:15:00|7986.1|7980.1|7983.1|7977.1|7989.1|7983.1|7982.1|7976.1|553
1641450000000|2022-01-06 06:20:00|7982.1|7976.1|7988.1|7982.1|7988.1|7982.1|7978.1|7972.1|458
1641450300000|2022-01-06 06:25:00|7989.1|7983.1|7985.1|7979.1|7996.1|7990.1|7983.1|7977.1|525
1641450600000|2022-01-06 06:30:00|7984.1|7978.1|7977.1|7971.1|7988.1|7982.1|7977.1|7971.1|435
1641450900000|2022-01-06 06:35:00|7978.1|7972.1|7987.1|7981.1|7987.1|7981.1|7976.1|7970.1|599
1641451200000|2022-01-06 06:40:00|7986.1|7980.1|7989.1|7983.1|7992.1|7986.1|7986.1|7980.1|410
1641451500000|2022-01-06 06:45:00|7990.1|7984.1|7989.1|7983.1|7991.1|7985.1|7985.1|7979.1|439
1641451800000|2022-01-06 06:50:00|7990.1|7984.1|7986.1|7980.1|7993.1|7987.1|7984.1|7978.1|470
1641452100000|2022-01-06 06:55:00|7987.1|7981.1|7989.1|7983.1|7991.1|7985.1|7983.1|7977.1|485
1641452400000|2022-01-06 07:00:00|7991.1|7985.1|7999.1|7993.1|8000.1|7994.1|7988.1|7982.1|824
1641452700000|2022-01-06 07:05:00|7998.1|7992.1|8004.1|7998.1|8014.1|8008.1|7998.1|7992.1|1312
1641453000000|2022-01-06 07:10:00|8003.1|7997.1|8026.1|8020.1|8027.1|8021.1|8002.1|7996.1|726
1641453300000|2022-01-06 07:15:00|8027.1|8021.1|8021.1|8015.1|8027.1|8021.1|8014.1|8008.1|833
1641453600000|2022-01-06 07:20:00|8022.1|8016.1|8038.1|8032.1|8038.1|8032.1|8022.1|8016.1|1318
1641453900000|2022-01-06 07:25:00|8039.1|8033.1|8051.1|8045.1|8051.1|8045.1|8038.1|8032.1|1256
1641454200000|2022-01-06 07:30:00|8052.1|8046.1|8041.1|8035.1|8053.1|8047.1|8041.1|8035.1|962
1641454500000|2022-01-06 07:35:00|8042.1|8036.1|8071.1|8065.1|8077.1|8071.1|8042.1|8036.1|1703
1641454800000|2022-01-06 07:40:00|8072.1|8066.1|8083.1|8077.1|8085.1|8079.1|8070.1|8064.1|1590
1641455100000|2022-01-06 07:45:00|8082.1|8076.1|8079.1|8073.1|8082.1|8076.1|8074.1|8068.1|1904
1641455400000|2022-01-06 07:50:00|8080.1|8074.1|8073.1|8067.1|8081.1|8075.1|8071.1|8065.1|1693
1641455700000|2022-01-06 07:55:00|8074.1|8068.1|8067.1|8061.1|8078.1|8072.1|8064.1|8058.1|2068
1641456000000|2022-01-06 08:00:00|8066.1|8060.1|8075.1|8069.1|8076.1|8070.1|8059.1|8053.1|1862
1641456300000|2022-01-06 08:05:00|8074.1|8068.1|8075.1|8069.1|8078.1|8072.1|8071.1|8065.1|2350
1641456600000|2022-01-06 08:10:00|8074.1|8068.1|8055.1|8049.1|8076.1|8070.1|8054.1|8048.1|2897
1641456900000|2022-01-06 08:15:00|8056.1|8050.1|8059.1|8053.1|8060.1|8054.1|8048.1|8042.1|1677
1641457200000|2022-01-06 08:20:00|8058.1|8052.1|8048.1|8042.1|8062.1|8056.1|8044.1|8038.1|720
1641457500000|2022-01-06 08:25:00|8049.1|8043.1|8034.1|8028.1|8049.1|8043.1|8034.1|8028.1|787
1641457800000|2022-01-06 08:30:00|8045.4|8022|8046.7|8023.3|8050.5|8027.1|8042.2|8018.8|0
1641458100000|2022-01-06 08:35:00|8046.2|8022.8|8043.2|8019.8|8048.5|8025.1|8031.9|8008.5|0
1641458400000|2022-01-06 08:40:00|8043.4|8020|8042.4|8019|8049.6|8026.2|8040|8016.6|0
1641458700000|2022-01-06 08:45:00|8042.3|8018.9|8053.4|8030|8053.4|8030|8040.3|8016.9|0
1641459000000|2022-01-06 08:50:00|8053.3|8029.9|8056|8032.6|8056|8032.6|8043.8|8020.4|0
1641459300000|2022-01-06 08:55:00|8056.1|8032.7|8066.5|8043.1|8071|8047.6|8054.4|8031|0
1641459600000|2022-01-06 09:00:00|8066.6|8043.2|8057.3|8033.9|8070.1|8046.7|8052|8028.6|0
1641459900000|2022-01-06 09:05:00|8057.7|8034.3|8056.8|8033.4|8061.7|8038.3|8051.2|8027.8|0
1641460200000|2022-01-06 09:10:00|8057|8033.6|8060.9|8037.5|8062.1|8038.7|8056.6|8033.2|0
1641460500000|2022-01-06 09:15:00|8061.1|8037.7|8045.1|8039.1|8061.1|8049.1|8045.1|8037.7|354
1641460800000|2022-01-06 09:20:00|8044.1|8038.1|8045.1|8039.1|8048.1|8042.1|8043.1|8037.1|85
1641461100000|2022-01-06 09:25:00|8047.1|8041.1|8043.1|8037.1|8048.1|8042.1|8042.1|8036.1|69
1641461400000|2022-01-06 09:30:00|8044.1|8038.1|8037.1|8031.1|8048.1|8042.1|8037.1|8031.1|109
1641461700000|2022-01-06 09:35:00|8039.1|8033.1|8038.1|8032.1|8042.1|8036.1|8037.1|8031.1|47
1641462000000|2022-01-06 09:40:00|8039.1|8033.1|8038.1|8032.1|8041.1|8035.1|8038.1|8032.1|38
1641462300000|2022-01-06 09:45:00|8039.1|8033.1|8038.1|8032.1|8039.1|8033.1|8036.1|8030.1|19
1641462600000|2022-01-06 09:50:00|8039.1|8033.1|8046.1|8040.1|8047.1|8041.1|8038.1|8032.1|235
1641462900000|2022-01-06 09:55:00|8045.1|8039.1|8046.1|8040.1|8046.1|8040.1|8043.1|8037.1|49
1641463200000|2022-01-06 10:00:00|8047.1|8041.1|8048.6|8042.6|8049.1|8043.1|8046.6|8040.6|32
1641463500000|2022-01-06 10:05:00|8048.1|8042.1|8053.6|8047.6|8054.6|8048.6|8047.6|8041.6|84
1641463800000|2022-01-06 10:10:00|8054.6|8048.6|8055.6|8049.6|8058.6|8052.6|8053.1|8047.1|548
1641464100000|2022-01-06 10:15:00|8056.1|8050.1|8054.1|8048.1|8057.6|8051.6|8052.6|8046.6|48
1641464400000|2022-01-06 10:20:00|8054.6|8048.6|8062.6|8056.6|8063.6|8057.6|8053.1|8047.1|193
1641464700000|2022-01-06 10:25:00|8063.1|8057.1|8065.1|8059.1|8067.1|8061.1|8063.1|8057.1|165
1641465000000|2022-01-06 10:30:00|8064.6|8058.6|8060.6|8054.6|8067.6|8061.6|8060.6|8054.6|227
1641465300000|2022-01-06 10:35:00|8061.1|8055.1|8060.6|8054.6|8064.6|8058.6|8058.6|8052.6|68
1641465600000|2022-01-06 10:40:00|8060.1|8054.1|8056.6|8050.6|8062.6|8056.6|8054.6|8048.6|100
1641465900000|2022-01-06 10:45:00|8057.1|8051.1|8058.6|8052.6|8059.1|8053.1|8055.6|8049.6|43
1641466200000|2022-01-06 10:50:00|8058.1|8052.1|8056.1|8050.1|8061.1|8055.1|8055.1|8049.1|23
1641466500000|2022-01-06 10:55:00|8055.6|8049.6|8053.6|8047.6|8058.6|8052.6|8052.6|8046.6|100
1641466800000|2022-01-06 11:00:00|8054.6|8048.6|8055.6|8049.6|8056.6|8050.6|8052.6|8046.6|37
1641467100000|2022-01-06 11:05:00|8056.1|8050.1|8052.6|8046.6|8056.6|8050.6|8052.6|8046.6|63
1641467400000|2022-01-06 11:10:00|8053.1|8047.1|8049.6|8043.6|8054.1|8048.1|8048.6|8042.6|31
1641467700000|2022-01-06 11:15:00|8050.6|8044.6|8051.6|8045.6|8052.6|8046.6|8049.6|8043.6|35
1641468000000|2022-01-06 11:20:00|8052.1|8046.1|8049.6|8043.6|8052.6|8046.6|8049.1|8043.1|30
1641468300000|2022-01-06 11:25:00|8049.1|8043.1|8049.6|8043.6|8051.6|8045.6|8049.1|8043.1|46
1641468600000|2022-01-06 11:30:00|8049.1|8043.1|8053.1|8047.1|8053.6|8047.6|8049.1|8043.1|106
1641468900000|2022-01-06 11:35:00|8052.6|8046.6|8056.6|8050.6|8056.6|8050.6|8051.6|8045.6|59
1641469200000|2022-01-06 11:40:00|8056.1|8050.1|8053.1|8047.1|8058.1|8052.1|8053.1|8047.1|30
1641469500000|2022-01-06 11:45:00|8053.6|8047.6|8049.1|8043.1|8055.1|8049.1|8048.6|8042.6|58
1641469800000|2022-01-06 11:50:00|8049.6|8043.6|8056.1|8050.1|8056.6|8050.6|8048.6|8042.6|70
1641470100000|2022-01-06 11:55:00|8056.6|8050.6|8053.6|8047.6|8056.6|8050.6|8053.6|8047.6|15
1641470400000|2022-01-06 12:00:00|8054.1|8048.1|8055.6|8049.6|8059.6|8053.6|8053.6|8047.6|69
1641470700000|2022-01-06 12:05:00|8056.1|8050.1|8058.6|8052.6|8059.1|8053.1|8054.6|8048.6|20
1641471000000|2022-01-06 12:10:00|8059.1|8053.1|8064.6|8058.6|8065.1|8059.1|8058.6|8052.6|107
1641471300000|2022-01-06 12:15:00|8064.1|8058.1|8060.6|8054.6|8065.1|8059.1|8060.1|8054.1|35
1641471600000|2022-01-06 12:20:00|8061.1|8055.1|8057.1|8051.1|8061.6|8055.6|8055.6|8049.6|30
1641471900000|2022-01-06 12:25:00|8057.6|8051.6|8055.6|8049.6|8058.6|8052.6|8054.6|8048.6|25
1641472200000|2022-01-06 12:30:00|8055.1|8049.1|8053.6|8047.6|8058.6|8052.6|8053.6|8047.6|39
1641472500000|2022-01-06 12:35:00|8053.1|8047.1|8056.1|8050.1|8057.6|8051.6|8053.1|8047.1|63
1641472800000|2022-01-06 12:40:00|8055.6|8049.6|8055.1|8049.1|8058.6|8052.6|8053.6|8047.6|49
1641473100000|2022-01-06 12:45:00|8054.6|8048.6|8054.6|8048.6|8056.1|8050.1|8053.6|8047.6|22
1641473400000|2022-01-06 12:50:00|8055.1|8049.1|8058.6|8052.6|8060.1|8054.1|8055.1|8049.1|45
1641473700000|2022-01-06 12:55:00|8059.1|8053.1|8059.6|8053.6|8061.6|8055.6|8057.6|8051.6|53
1641474000000|2022-01-06 13:00:00|8060.1|8054.1|8057.1|8051.1|8061.6|8055.6|8056.6|8050.6|74
1641474300000|2022-01-06 13:05:00|8056.6|8050.6|8060.6|8054.6|8060.6|8054.6|8055.1|8049.1|46
1641474600000|2022-01-06 13:10:00|8061.6|8055.6|8060.6|8054.6|8063.6|8057.6|8059.6|8053.6|51
1641474900000|2022-01-06 13:15:00|8061.1|8055.1|8062.6|8056.6|8063.6|8057.6|8060.6|8054.6|50
1641475200000|2022-01-06 13:20:00|8062.1|8056.1|8063.6|8057.6|8064.1|8058.1|8060.6|8054.6|48
1641475500000|2022-01-06 13:25:00|8063.1|8057.1|8063.1|8057.1|8064.6|8058.6|8062.1|8056.1|35
1641475800000|2022-01-06 13:30:00|8062.6|8056.6|8062.6|8056.6|8067.6|8061.6|8060.6|8054.6|81
1641476100000|2022-01-06 13:35:00|8063.1|8057.1|8067.6|8061.6|8067.6|8061.6|8061.6|8055.6|47
1641476400000|2022-01-06 13:40:00|8067.1|8061.1|8071.6|8065.6|8072.6|8066.6|8065.6|8059.6|77
1641476700000|2022-01-06 13:45:00|8071.1|8065.1|8064.6|8058.6|8072.1|8066.1|8064.6|8058.6|22
1641477000000|2022-01-06 13:50:00|8064.1|8058.1|8065.1|8059.1|8066.1|8060.1|8061.6|8055.6|26
1641477300000|2022-01-06 13:55:00|8064.6|8058.6|8063.1|8057.1|8065.6|8059.6|8062.6|8056.6|15
1641477600000|2022-01-06 14:00:00|8062.6|8056.6|8062.6|8056.6|8064.6|8058.6|8061.6|8055.6|44
1641477900000|2022-01-06 14:05:00|8063.1|8057.1|8059.6|8053.6|8065.1|8059.1|8059.6|8053.6|34
1641478200000|2022-01-06 14:10:00|8060.1|8054.1|8062.1|8056.1|8063.1|8057.1|8059.1|8053.1|26
1641478500000|2022-01-06 14:15:00|8061.6|8055.6|8061.1|8055.1|8062.6|8056.6|8060.6|8054.6|33
1641478800000|2022-01-06 14:20:00|8060.6|8054.6|8061.6|8055.6|8062.1|8056.1|8059.6|8053.6|38
1641479100000|2022-01-06 14:25:00|8061.1|8055.1|8055.6|8049.6|8063.6|8057.6|8055.6|8049.6|96
1641479400000|2022-01-06 14:30:00|8056.1|8050.1|8122.6|8116.6|8123.1|8117.1|8056.1|8050.1|2113
1641479700000|2022-01-06 14:35:00|8120.6|8114.6|8111.1|8105.1|8131.6|8125.6|8102.6|8096.6|1341
1641480000000|2022-01-06 14:40:00|8111.6|8105.6|8115.6|8109.6|8124.1|8118.1|8102.1|8096.1|939
1641480300000|2022-01-06 14:45:00|8117.6|8111.6|8098.1|8092.1|8117.6|8111.6|8091.1|8085.1|721
1641480600000|2022-01-06 14:50:00|8097.6|8091.6|8082.6|8076.6|8100.6|8094.6|8082.1|8076.1|486
1641480900000|2022-01-06 14:55:00|8083.1|8077.1|8081.1|8075.1|8095.1|8089.1|8074.6|8068.6|778
1641481200000|2022-01-06 15:00:00|8081.6|8075.6|8067.6|8061.6|8092.6|8086.6|8067.1|8061.1|534
1641481500000|2022-01-06 15:05:00|8068.1|8062.1|8055.6|8049.6|8069.1|8063.1|8047.6|8041.6|1006
1641481800000|2022-01-06 15:10:00|8055.1|8049.1|8053.6|8047.6|8057.6|8051.6|8042.6|8036.6|648
1641482100000|2022-01-06 15:15:00|8053.1|8047.1|8058.6|8052.6|8070.6|8064.6|8053.1|8047.1|450
1641482400000|2022-01-06 15:20:00|8057.6|8051.6|8076.6|8070.6|8078.6|8072.6|8053.6|8047.6|603
1641482700000|2022-01-06 15:25:00|8077.1|8071.1|8077.6|8071.6|8090.6|8084.6|8075.1|8069.1|429
1641483000000|2022-01-06 15:30:00|8077.1|8071.1|8090.6|8084.6|8093.1|8087.1|8077.1|8071.1|233
1641483300000|2022-01-06 15:35:00|8091.1|8085.1|8084.1|8078.1|8091.1|8085.1|8083.1|8077.1|296
1641483600000|2022-01-06 15:40:00|8084.6|8078.6|8083.6|8077.6|8087.1|8081.1|8071.6|8065.6|281
1641483900000|2022-01-06 15:45:00|8083.1|8077.1|8098.6|8092.6|8099.6|8093.6|8081.6|8075.6|382
1641484200000|2022-01-06 15:50:00|8099.1|8093.1|8098.1|8092.1|8103.6|8097.6|8090.1|8084.1|508
1641484500000|2022-01-06 15:55:00|8098.6|8092.6|8099.1|8093.1|8107.6|8101.6|8095.6|8089.6|368
1641484800000|2022-01-06 16:00:00|8100.1|8094.1|8098.1|8092.1|8105.1|8099.1|8095.1|8089.1|326
1641485100000|2022-01-06 16:05:00|8099.1|8093.1|8110.1|8104.1|8111.1|8105.1|8099.1|8093.1|318
1641485400000|2022-01-06 16:10:00|8109.1|8103.1|8116.1|8110.1|8119.1|8113.1|8109.1|8103.1|405
1641485700000|2022-01-06 16:15:00|8117.1|8111.1|8126.1|8120.1|8128.1|8122.1|8117.1|8111.1|702
1641486000000|2022-01-06 16:20:00|8124.1|8118.1|8118.1|8112.1|8128.1|8122.1|8117.1|8111.1|370
1641486300000|2022-01-06 16:25:00|8117.1|8111.1|8110.1|8104.1|8117.1|8111.1|8098.1|8092.1|447
1641486600000|2022-01-06 16:30:00|8109.1|8103.1|8099.1|8093.1|8110.1|8104.1|8095.1|8089.1|210
1641486900000|2022-01-06 16:35:00|8101.1|8095.1|8110.1|8104.1|8115.1|8109.1|8096.1|8090.1|447
1641487200000|2022-01-06 16:40:00|8111.1|8105.1|8113.1|8107.1|8114.1|8108.1|8102.1|8096.1|210
1641487500000|2022-01-06 16:45:00|8112.1|8106.1|8120.1|8114.1|8120.1|8114.1|8110.1|8104.1|87
1641487800000|2022-01-06 16:50:00|8121.1|8115.1|8120.1|8114.1|8122.1|8116.1|8114.1|8108.1|113
1641488100000|2022-01-06 16:55:00|8121.1|8115.1|8115.1|8109.1|8122.1|8116.1|8114.1|8108.1|99
1641488400000|2022-01-06 17:00:00|8117.1|8111.1|8112.1|8106.1|8117.1|8111.1|8112.1|8106.1|38
1641488700000|2022-01-06 17:05:00|8111.1|8105.1|8122.1|8116.1|8123.1|8117.1|8110.1|8104.1|110
1641489000000|2022-01-06 17:10:00|8121.1|8115.1|8114.1|8108.1|8121.1|8115.1|8114.1|8108.1|113
1641489300000|2022-01-06 17:15:00|8112.1|8106.1|8118.1|8112.1|8122.1|8116.1|8111.1|8105.1|119
1641489600000|2022-01-06 17:20:00|8119.1|8113.1|8120.1|8114.1|8124.1|8118.1|8117.1|8111.1|334
1641489900000|2022-01-06 17:25:00|8121.1|8115.1|8127.1|8121.1|8127.1|8121.1|8118.1|8112.1|55
1641490200000|2022-01-06 17:30:00|8128.1|8122.1|8128.1|8122.1|8129.1|8123.1|8122.1|8116.1|118
1641490500000|2022-01-06 17:35:00|8130.1|8124.1|8134.1|8128.1|8136.1|8130.1|8127.1|8121.1|405
1641490800000|2022-01-06 17:40:00|8136.1|8130.1|8140.1|8134.1|8141.1|8135.1|8135.1|8129.1|260
1641491100000|2022-01-06 17:45:00|8141.1|8135.1|8140.1|8134.1|8141.1|8135.1|8135.1|8129.1|215
1641491400000|2022-01-06 17:50:00|8139.1|8133.1|8139.1|8133.1|8141.1|8135.1|8135.1|8129.1|114
1641491700000|2022-01-06 17:55:00|8140.1|8134.1|8133.1|8127.1|8140.1|8134.1|8133.1|8127.1|122
1641492000000|2022-01-06 18:00:00|8132.1|8126.1|8134.1|8128.1|8136.1|8130.1|8125.1|8119.1|379
1641492300000|2022-01-06 18:05:00|8135.1|8129.1|8129.1|8123.1|8136.1|8130.1|8123.1|8117.1|140
1641492600000|2022-01-06 18:10:00|8128.1|8122.1|8125.1|8119.1|8131.1|8125.1|8125.1|8119.1|131
1641492900000|2022-01-06 18:15:00|8124.1|8118.1|8125.1|8119.1|8127.1|8121.1|8119.1|8113.1|146
1641493200000|2022-01-06 18:20:00|8126.1|8120.1|8121.1|8115.1|8127.1|8121.1|8121.1|8115.1|61
1641493500000|2022-01-06 18:25:00|8120.1|8114.1|8118.1|8112.1|8120.1|8114.1|8117.1|8111.1|54
1641493800000|2022-01-06 18:30:00|8119.1|8113.1|8114.1|8108.1|8119.1|8113.1|8114.1|8108.1|32
1641494100000|2022-01-06 18:35:00|8115.1|8109.1|8116.1|8110.1|8124.1|8118.1|8115.1|8109.1|66
1641494400000|2022-01-06 18:40:00|8115.1|8109.1|8118.1|8112.1|8118.1|8112.1|8114.1|8108.1|44
1641494700000|2022-01-06 18:45:00|8116.1|8110.1|8123.1|8117.1|8126.1|8120.1|8116.1|8110.1|147
1641495000000|2022-01-06 18:50:00|8122.1|8116.1|8123.1|8117.1|8126.1|8120.1|8120.1|8114.1|41
1641495300000|2022-01-06 18:55:00|8125.1|8119.1|8134.9|8111.5|8134.9|8122.1|8118.1|8111.5|90
1641495600000|2022-01-06 19:00:00|8134.7|8111.3|8122.4|8099|8135.4|8112|8122.4|8099|0
1641495900000|2022-01-06 19:05:00|8122.5|8099.1|8128.2|8104.8|8130.3|8106.9|8120.5|8097.1|0
1641496200000|2022-01-06 19:10:00|8128.3|8104.9|8119|8095.6|8134.7|8111.3|8118.7|8095.3|0
1641496500000|2022-01-06 19:15:00|8118.8|8095.4|8123|8099.6|8126|8102.6|8118.7|8095.3|0
1641496800000|2022-01-06 19:20:00|8123.1|8099.7|8120.5|8097.1|8125.3|8101.9|8119.1|8095.7|0
1641497100000|2022-01-06 19:25:00|8120.4|8097|8122.7|8099.3|8125.2|8101.8|8120.1|8096.7|0
1641497400000|2022-01-06 19:30:00|8122.6|8099.2|8120.3|8096.9|8125.8|8102.4|8119.4|8096|0
1641497700000|2022-01-06 19:35:00|8120.2|8096.8|8121.6|8098.2|8124.1|8100.7|8117.9|8094.5|0
1641498000000|2022-01-06 19:40:00|8121.7|8098.3|8120.9|8097.5|8125.9|8102.5|8119.8|8096.4|0
1641498300000|2022-01-06 19:45:00|8121|8097.6|8126.6|8103.2|8128.8|8105.4|8120.4|8097|0
1641498600000|2022-01-06 19:50:00|8126.7|8103.3|8127.1|8103.7|8128.2|8104.8|8125.5|8102.1|0
1641498900000|2022-01-06 19:55:00|8127.2|8103.8|8124.1|8100.7|8127.6|8104.2|8123.8|8100.4|0
1641499200000|2022-01-06 20:00:00|8124|8100.6|8132.9|8109.5|8133|8109.6|8123.6|8100.2|0
1641499500000|2022-01-06 20:05:00|8132.7|8109.3|8126.1|8102.7|8133.3|8109.9|8125.7|8102.3|0
1641499800000|2022-01-06 20:10:00|8126|8102.6|8119.2|8095.8|8126.1|8102.7|8119.2|8095.8|0
1641500100000|2022-01-06 20:15:00|8119.3|8095.9|8117.4|8094|8122.6|8099.2|8115.5|8092.1|0
1641500400000|2022-01-06 20:20:00|8117.3|8093.9|8114.8|8091.4|8120.9|8097.5|8112.3|8088.9|0
1641500700000|2022-01-06 20:25:00|8114.7|8091.3|8120.8|8097.4|8120.9|8097.5|8114|8090.6|0
1641501000000|2022-01-06 20:30:00|8120.7|8097.3|8114.9|8091.5|8127.6|8104.2|8114.3|8090.9|0
1641501300000|2022-01-06 20:35:00|8114.8|8091.4|8111.4|8088|8117.3|8093.9|8109.5|8086.1|0
1641501600000|2022-01-06 20:40:00|8111.5|8088.1|8112.5|8089.1|8112.9|8089.5|8105.5|8082.1|0
1641501900000|2022-01-06 20:45:00|8112.4|8089|8111.2|8087.8|8114.5|8091.1|8110.7|8087.3|0
1641502200000|2022-01-06 20:50:00|8111.3|8087.9|8111.5|8088.1|8114.1|8090.7|8109.1|8085.7|0
1641502500000|2022-01-06 20:55:00|8111.6|8088.2|8113.7|8090.3|8119.8|8096.4|8105.6|8082.2|0
1641502800000|2022-01-06 21:00:00|8113|8089.6|8116.4|8093|8116.4|8093|8111.6|8088.2|0
1641503100000|2022-01-06 21:05:00|8116.1|8092.7|8118.5|8095.1|8120.6|8097.2|8115.8|8092.4|0
1641503400000|2022-01-06 21:10:00|8118.2|8094.8|8118.9|8095.5|8122|8098.6|8116.1|8092.7|0
1641503700000|2022-01-06 21:15:00|8119.2|8095.8|8119.6|8096.2|8120.6|8097.2|8118.3|8094.9|0
1641504000000|2022-01-06 21:20:00|8119.2|8095.8|8121.3|8097.9|8121.3|8097.9|8119.2|8095.8|0
1641504300000|2022-01-06 21:25:00|8121.6|8098.2|8121.9|8098.5|8122.9|8099.5|8120.6|8097.2|0
1641504600000|2022-01-06 21:30:00|8122.2|8098.8|8120.5|8097.1|8122.6|8099.2|8120.2|8096.8|0
1641504900000|2022-01-06 21:35:00|8120.9|8097.5|8119|8095.6|8121.9|8098.5|8118.4|8095|0
1641505200000|2022-01-06 21:40:00|8119.1|8095.7|8122.6|8099.2|8123.6|8100.2|8119.1|8095.7|0
1641505500000|2022-01-06 21:45:00|8122.9|8099.5|8122.6|8099.2|8124.3|8100.9|8122.6|8099.2|0
1641505800000|2022-01-06 21:50:00|8122.9|8099.5|8125|8101.6|8125.3|8101.9|8122.9|8099.5|0
1641506100000|2022-01-06 21:55:00|8124.6|8101.2|8124.7|8101.3|8125.3|8101.9|8123.2|8099.8|0
1641506400000|2022-01-06 22:00:00|8124.8|8101.4|8124.8|8101.4|8124.8|8101.4|8123.8|8100.4|0
1641506700000|2022-01-06 22:05:00|8124.5|8101.1|8124.1|8100.7|8124.8|8101.4|8124.1|8100.7|0
1641507000000|2022-01-06 22:10:00|8124.4|8101|8124.7|8101.3|8124.7|8101.3|8124.4|8101|0
1641507300000|2022-01-06 22:15:00|8124.6|8101.2|8125.9|8102.5|8125.9|8102.5|8124.6|8101.2|0
1641507600000|2022-01-06 22:20:00|8126.1|8102.7|8125.9|8102.5|8126.1|8102.7|8125.9|8102.5|0
1641507900000|2022-01-06 22:25:00|8126|8102.6|8125.2|8101.8|8126|8102.6|8124.6|8101.2|0
1641508200000|2022-01-06 22:30:00|8125.3|8101.9|8125.2|8101.8|8125.3|8101.9|8125.2|8101.8|0
1641508500000|2022-01-06 22:35:00|8125.3|8101.9|8125.3|8101.9|8125.5|8102.1|8125.3|8101.9|0
1641508800000|2022-01-06 22:40:00|8125.2|8101.8|8125.3|8101.9|8125.4|8102|8125.2|8101.8|0
1641509100000|2022-01-06 22:45:00|8125.4|8102|8125.4|8102|8125.4|8102|8125.4|8102|0
1641509400000|2022-01-06 22:50:00|8125.5|8102.1|8125.6|8102.2|8125.7|8102.3|8125.5|8102.1|0
1641509700000|2022-01-06 22:55:00|8125.7|8102.3|8126.4|8103|8126.4|8103|8125.6|8102.2|0
1641510000000|2022-01-06 23:00:00|8130.4|8107|8129.6|8106.2|8132.5|8109.1|8129.2|8105.8|0
1641510300000|2022-01-06 23:05:00|8129.2|8105.8|8130.9|8107.5|8131.3|8107.9|8129.2|8105.8|0
1641510600000|2022-01-06 23:10:00|8131.2|8107.8|8129.5|8106.1|8131.6|8108.2|8129.5|8106.1|0
1641510900000|2022-01-06 23:15:00|8128.4|8105|8131.2|8107.8|8131.6|8108.2|8127.8|8104.4|0
1641511200000|2022-01-06 23:20:00|8131.6|8108.2|8129.8|8106.4|8132.2|8108.8|8129.5|8106.1|0
1641511500000|2022-01-06 23:25:00|8129.6|8106.2|8131.2|8107.8|8131.2|8107.8|8129.5|8106.1|0
1641511800000|2022-01-06 23:30:00|8131.6|8108.2|8131.4|8108|8132.9|8109.5|8129.8|8106.4|0
1641512100000|2022-01-06 23:35:00|8131.6|8108.2|8132.6|8109.2|8133.3|8109.9|8131.2|8107.8|0
1641512400000|2022-01-06 23:40:00|8132.9|8109.5|8131.2|8107.8|8132.9|8109.5|8130.9|8107.5|0
1641512700000|2022-01-06 23:45:00|8131.6|8108.2|8130.9|8107.5|8132.6|8109.2|8129.8|8106.4|0
1641513000000|2022-01-06 23:50:00|8131.2|8107.8|8133.3|8109.9|8133.3|8109.9|8130.9|8107.5|0
1641513300000|2022-01-06 23:55:00|8132.9|8109.5|8132.2|8108.8|8133.3|8109.9|8132.2|8108.8|0
1641513600000|2022-01-07 00:00:00|8132.4|8109|8134|8110.6|8136.4|8113|8130.9|8107.5|0
1641513900000|2022-01-07 00:05:00|8133.7|8110.3|8134.2|8110.8|8135.2|8111.8|8133|8109.6|0
1641514200000|2022-01-07 00:10:00|8134.3|8110.9|8136.7|8113.3|8137.4|8114|8132.4|8109|0
1641514500000|2022-01-07 00:15:00|8137|8113.6|8138.2|8114.8|8140.6|8117.2|8135.6|8112.2|0
1641514800000|2022-01-07 00:20:00|8138|8114.6|8137.3|8113.9|8138.9|8115.5|8134.7|8111.3|0
1641515100000|2022-01-07 00:25:00|8137.1|8113.7|8138.3|8114.9|8139.5|8116.1|8135.5|8112.1|0
1641515400000|2022-01-07 00:30:00|8138.1|8114.7|8138.8|8115.4|8139.7|8116.3|8136.7|8113.3|0
1641515700000|2022-01-07 00:35:00|8138.4|8115|8140.9|8117.5|8141.5|8118.1|8137.9|8114.5|0
1641516000000|2022-01-07 00:40:00|8140.4|8117|8140.3|8116.9|8141.9|8118.5|8139.8|8116.4|0
1641516300000|2022-01-07 00:45:00|8140.4|8117|8140.7|8117.3|8141.4|8118|8140.1|8116.7|0
1641516600000|2022-01-07 00:50:00|8140.8|8117.4|8140.2|8116.8|8140.8|8117.4|8138|8114.6|0
1641516900000|2022-01-07 00:55:00|8139.9|8116.5|8140.8|8117.4|8140.9|8117.5|8138.5|8115.1|0
1641517200000|2022-01-07 01:00:00|8140.6|8117.2|8142.8|8119.4|8143.2|8119.8|8137.9|8114.5|0
1641517500000|2022-01-07 01:05:00|8143|8119.6|8139.9|8116.5|8144.4|8121|8139.7|8116.3|0
1641517800000|2022-01-07 01:10:00|8140.4|8117|8160.9|8137.5|8161.4|8138|8140.4|8117|0
1641518100000|2022-01-07 01:15:00|8160.8|8137.4|8119.1|8113.1|8163.1|8157.1|8112.1|8106.1|3617
1641518400000|2022-01-07 01:20:00|8118.1|8112.1|8102.1|8096.1|8124.1|8118.1|8088.1|8082.1|1849
1641518700000|2022-01-07 01:25:00|8101.1|8095.1|8109.1|8103.1|8111.1|8105.1|8097.1|8091.1|810
1641519000000|2022-01-07 01:30:00|8110.1|8104.1|8135.1|8129.1|8136.1|8130.1|8110.1|8104.1|3541
1641519300000|2022-01-07 01:35:00|8136.1|8130.1|8123.1|8117.1|8146.1|8140.1|8121.1|8115.1|2675
1641519600000|2022-01-07 01:40:00|8124.1|8118.1|8100.1|8094.1|8124.1|8118.1|8095.1|8089.1|1832
1641519900000|2022-01-07 01:45:00|8102.1|8096.1|8107.1|8101.1|8126.1|8120.1|8092.1|8086.1|1685
1641520200000|2022-01-07 01:50:00|8106.1|8100.1|8121.1|8115.1|8129.1|8123.1|8105.1|8099.1|1513
1641520500000|2022-01-07 01:55:00|8122.1|8116.1|8143.1|8137.1|8145.1|8139.1|8122.1|8116.1|1333
1641520800000|2022-01-07 02:00:00|8141.1|8135.1|8119.1|8113.1|8141.1|8135.1|8119.1|8113.1|1195
1641521100000|2022-01-07 02:05:00|8118.1|8112.1|8110.1|8104.1|8118.1|8112.1|8097.1|8091.1|1452
1641521400000|2022-01-07 02:10:00|8109.1|8103.1|8105.1|8099.1|8118.1|8112.1|8100.1|8094.1|827
1641521700000|2022-01-07 02:15:00|8106.1|8100.1|8094.1|8088.1|8113.1|8107.1|8090.1|8084.1|711
1641522000000|2022-01-07 02:20:00|8092.1|8086.1|8120.1|8114.1|8124.1|8118.1|8090.1|8084.1|769
1641522300000|2022-01-07 02:25:00|8118.1|8112.1|8114.1|8108.1|8120.1|8114.1|8107.1|8101.1|567
1641522600000|2022-01-07 02:30:00|8113.1|8107.1|8108.2|8102.2|8117.1|8111.1|8104.2|8098.2|589
1641522900000|2022-01-07 02:35:00|8107.2|8101.2|8105.2|8099.2|8112.2|8106.2|8099.2|8093.2|1802
1641523200000|2022-01-07 02:40:00|8106.2|8100.2|8102.2|8096.2|8117.2|8111.2|8101.2|8095.2|564
1641523500000|2022-01-07 02:45:00|8101.2|8095.2|8103.2|8097.2|8104.2|8098.2|8094.2|8088.2|515
1641523800000|2022-01-07 02:50:00|8102.2|8096.2|8121.2|8115.2|8121.2|8115.2|8100.2|8094.2|587
1641524100000|2022-01-07 02:55:00|8120.2|8114.2|8131.2|8125.2|8136.2|8130.2|8120.2|8114.2|780
1641524400000|2022-01-07 03:00:00|8130.2|8124.2|8125.2|8119.2|8133.2|8127.2|8117.2|8111.2|561
1641524700000|2022-01-07 03:05:00|8126.2|8120.2|8131.2|8125.2|8137.2|8131.2|8126.2|8120.2|503
1641525000000|2022-01-07 03:10:00|8132.2|8126.2|8139.2|8133.2|8140.2|8134.2|8126.2|8120.2|412
1641525300000|2022-01-07 03:15:00|8138.2|8132.2|8150.2|8144.2|8151.2|8145.2|8136.2|8130.2|890
1641525600000|2022-01-07 03:20:00|8151.2|8145.2|8182.2|8176.2|8182.2|8176.2|8145.2|8139.2|2651
1641525900000|2022-01-07 03:25:00|8183.2|8177.2|8191.2|8185.2|8195.2|8189.2|8179.2|8173.2|2281
1641526200000|2022-01-07 03:30:00|8192.2|8186.2|8183.2|8177.2|8194.2|8188.2|8180.2|8174.2|1437
1641526500000|2022-01-07 03:35:00|8184.2|8178.2|8178.2|8172.2|8184.2|8178.2|8173.2|8167.2|733
1641526800000|2022-01-07 03:40:00|8177.2|8171.2|8166.2|8160.2|8177.2|8171.2|8166.2|8160.2|417
1641527100000|2022-01-07 03:45:00|8165.2|8159.2|8163.2|8157.2|8168.2|8162.2|8161.2|8155.2|1015
1641527400000|2022-01-07 03:50:00|8162.2|8156.2|8173.2|8167.2|8174.2|8168.2|8161.2|8155.2|586
1641527700000|2022-01-07 03:55:00|8174.2|8168.2|8176.2|8170.2|8177.2|8171.2|8169.2|8163.2|566
1641528000000|2022-01-07 04:00:00|8183.6|8160.2|8183.3|8159.9|8184.5|8161.1|8182|8158.6|1
1641528300000|2022-01-07 04:05:00|8183.4|8160|8181.6|8158.2|8185.1|8161.7|8181.1|8157.7|0
1641528600000|2022-01-07 04:10:00|8181.1|8157.7|8182.5|8159.1|8182.5|8159.1|8179.9|8156.5|0
1641528900000|2022-01-07 04:15:00|8182.7|8159.3|8179.5|8156.1|8184|8160.6|8179.1|8155.7|0
1641529200000|2022-01-07 04:20:00|8179.2|8155.8|8180.1|8156.7|8181.1|8157.7|8177.8|8154.4|0
1641529500000|2022-01-07 04:25:00|8180.3|8156.9|8181|8157.6|8182.2|8158.8|8180.1|8156.7|0
1641529800000|2022-01-07 04:30:00|8180.6|8157.2|8180.2|8156.8|8181.1|8157.7|8179.3|8155.9|0
1641530100000|2022-01-07 04:35:00|8180.3|8156.9|8178|8154.6|8180.9|8157.5|8177.8|8154.4|0
1641530400000|2022-01-07 04:40:00|8178.2|8154.8|8176.3|8152.9|8178.8|8155.4|8174.3|8150.9|0
1641530700000|2022-01-07 04:45:00|8176.6|8153.2|8176.3|8152.9|8179.4|8156|8175.9|8152.5|0
1641531000000|2022-01-07 04:50:00|8176.1|8152.7|8178.1|8154.7|8178.6|8155.2|8175.7|8152.3|0
1641531300000|2022-01-07 04:55:00|8178.2|8154.8|8178.3|8154.9|8178.3|8154.9|8176.3|8152.9|0
1641531600000|2022-01-07 05:00:00|8179.3|8155.9|8182.2|8176.2|8183.2|8177.2|8173.2|8155.9|995
1641531900000|2022-01-07 05:05:00|8181.2|8175.2|8182.2|8176.2|8191.2|8185.2|8180.2|8174.2|571
1641532200000|2022-01-07 05:10:00|8183.2|8177.2|8187.2|8181.2|8188.2|8182.2|8173.2|8167.2|523
1641532500000|2022-01-07 05:15:00|8188.2|8182.2|8201.2|8195.2|8201.2|8195.2|8186.2|8180.2|810
1641532800000|2022-01-07 05:20:00|8200.2|8194.2|8194.2|8188.2|8201.2|8195.2|8185.2|8179.2|637
1641533100000|2022-01-07 05:25:00|8195.2|8189.2|8184.2|8178.2|8199.2|8193.2|8184.2|8178.2|753
1641533400000|2022-01-07 05:30:00|8186.2|8180.2|8195.2|8189.2|8197.2|8191.2|8185.2|8179.2|796
1641533700000|2022-01-07 05:35:00|8197.2|8191.2|8198.2|8192.2|8201.2|8195.2|8193.2|8187.2|938
1641534000000|2022-01-07 05:40:00|8199.2|8193.2|8188.2|8182.2|8199.2|8193.2|8182.2|8176.2|981
1641534300000|2022-01-07 05:45:00|8189.2|8183.2|8190.2|8184.2|8198.2|8192.2|8185.2|8179.2|485
1641534600000|2022-01-07 05:50:00|8191.2|8185.2|8203.2|8197.2|8204.2|8198.2|8191.2|8185.2|550
1641534900000|2022-01-07 05:55:00|8204.2|8198.2|8226.2|8220.2|8228.2|8222.2|8204.2|8198.2|1655
1641535200000|2022-01-07 06:00:00|8225.2|8219.2|8229.2|8223.2|8237.2|8231.2|8224.2|8218.2|1611
1641535500000|2022-01-07 06:05:00|8230.2|8224.2|8225.2|8219.2|8231.2|8225.2|8220.2|8214.2|1546
1641535800000|2022-01-07 06:10:00|8226.2|8220.2|8227.2|8221.2|8229.2|8223.2|8217.2|8211.2|1077
1641536100000|2022-01-07 06:15:00|8226.2|8220.2|8226.2|8220.2|8228.2|8222.2|8220.2|8214.2|701
1641536400000|2022-01-07 06:20:00|8225.2|8219.2|8227.2|8221.2|8228.2|8222.2|8219.2|8213.2|551
1641536700000|2022-01-07 06:25:00|8226.2|8220.2|8216.2|8210.2|8231.2|8225.2|8216.2|8210.2|645
1641537000000|2022-01-07 06:30:00|8217.2|8211.2|8233.2|8227.2|8233.2|8227.2|8217.2|8211.2|1635
1641537300000|2022-01-07 06:35:00|8234.2|8228.2|8222.2|8216.2|8236.2|8230.2|8222.2|8216.2|962
1641537600000|2022-01-07 06:40:00|8221.2|8215.2|8219.2|8213.2|8223.2|8217.2|8214.2|8208.2|981
1641537900000|2022-01-07 06:45:00|8220.2|8214.2|8216.2|8210.2|8221.2|8215.2|8212.2|8206.2|1117
1641538200000|2022-01-07 06:50:00|8215.2|8209.2|8209.2|8203.2|8216.2|8210.2|8206.2|8200.2|683
1641538500000|2022-01-07 06:55:00|8210.2|8204.2|8224.2|8218.2|8224.2|8218.2|8210.2|8204.2|830
1641538800000|2022-01-07 07:00:00|8225.2|8219.2|8220.2|8214.2|8231.2|8225.2|8219.2|8213.2|1102
1641539100000|2022-01-07 07:05:00|8219.2|8213.2|8216.2|8210.2|8222.2|8216.2|8213.2|8207.2|731
1641539400000|2022-01-07 07:10:00|8215.2|8209.2|8210.2|8204.2|8216.2|8210.2|8207.2|8201.2|760
1641539700000|2022-01-07 07:15:00|8211.2|8205.2|8210.2|8204.2|8213.2|8207.2|8207.2|8201.2|693
1641540000000|2022-01-07 07:20:00|8211.2|8205.2|8213.2|8207.2|8217.2|8211.2|8208.2|8202.2|773
1641540300000|2022-01-07 07:25:00|8212.2|8206.2|8214.2|8208.2|8216.2|8210.2|8210.2|8204.2|441
1641540600000|2022-01-07 07:30:00|8213.2|8207.2|8222.2|8216.2|8228.2|8222.2|8213.2|8207.2|1056
1641540900000|2022-01-07 07:35:00|8223.2|8217.2|8223.2|8217.2|8226.2|8220.2|8220.2|8214.2|872
1641541200000|2022-01-07 07:40:00|8222.2|8216.2|8227.2|8221.2|8229.2|8223.2|8222.2|8216.2|1059
1641541500000|2022-01-07 07:45:00|8228.2|8222.2|8221.2|8215.2|8230.2|8224.2|8219.2|8213.2|1565
1641541800000|2022-01-07 07:50:00|8222.2|8216.2|8224.2|8218.2|8225.2|8219.2|8213.2|8207.2|2432
1641542100000|2022-01-07 07:55:00|8223.2|8217.2|8233.2|8227.2|8236.2|8230.2|8222.2|8216.2|2014
1641542400000|2022-01-07 08:00:00|8234.2|8228.2|8226.2|8220.2|8238.2|8232.2|8225.2|8219.2|2542
1641542700000|2022-01-07 08:05:00|8227.2|8221.2|8216.2|8210.2|8230.2|8224.2|8216.2|8210.2|3849
1641543000000|2022-01-07 08:10:00|8215.2|8209.2|8222.2|8216.2|8225.2|8219.2|8214.2|8208.2|2331
1641543300000|2022-01-07 08:15:00|8223.2|8217.2|8227.2|8221.2|8231.2|8225.2|8221.2|8215.2|1750
1641543600000|2022-01-07 08:20:00|8228.2|8222.2|8224.2|8218.2|8233.2|8227.2|8223.2|8217.2|989
1641543900000|2022-01-07 08:25:00|8225.2|8219.2|8220.2|8214.2|8226.2|8220.2|8215.2|8209.2|943
1641544200000|2022-01-07 08:30:00|8227.9|8204.5|8206|8182.6|8227.9|8204.5|8201|8177.6|0
1641544500000|2022-01-07 08:35:00|8205.8|8182.4|8211.3|8187.9|8211.5|8188.1|8200.3|8176.9|0
1641544800000|2022-01-07 08:40:00|8211.2|8187.8|8207.1|8183.7|8212.7|8189.3|8206.7|8183.3|0
1641545100000|2022-01-07 08:45:00|8207.3|8183.9|8206.1|8182.7|8210.7|8187.3|8204.4|8181|0
1641545400000|2022-01-07 08:50:00|8206|8182.6|8210.3|8186.9|8213.6|8190.2|8205.5|8182.1|0
1641545700000|2022-01-07 08:55:00|8209.8|8186.4|8212.8|8189.4|8218.2|8194.8|8209.3|8185.9|0
1641546000000|2022-01-07 09:00:00|8212.3|8188.9|8212.8|8189.4|8214.1|8190.7|8208.5|8185.1|0
1641546300000|2022-01-07 09:05:00|8212.6|8189.2|8218.7|8195.3|8219.4|8196|8209.1|8185.7|0
1641546600000|2022-01-07 09:10:00|8218.5|8195.1|8222.5|8199.1|8225.1|8201.7|8218.5|8195.1|0
1641546900000|2022-01-07 09:15:00|8222.2|8198.8|8220.2|8214.2|8224.2|8218.2|8216.2|8198.5|144
1641547200000|2022-01-07 09:20:00|8221.2|8215.2|8222.2|8216.2|8226.2|8220.2|8220.2|8214.2|134
1641547500000|2022-01-07 09:25:00|8223.2|8217.2|8226.2|8220.2|8227.2|8221.2|8223.2|8217.2|114
1641547800000|2022-01-07 09:30:00|8225.2|8219.2|8232.2|8226.2|8232.2|8226.2|8225.2|8219.2|113
1641548100000|2022-01-07 09:35:00|8231.2|8225.2|8236.2|8230.2|8236.2|8230.2|8230.2|8224.2|101
1641548400000|2022-01-07 09:40:00|8237.2|8231.2|8240.2|8234.2|8242.2|8236.2|8236.2|8230.2|137
1641548700000|2022-01-07 09:45:00|8239.2|8233.2|8237.2|8231.2|8240.2|8234.2|8236.2|8230.2|69
1641549000000|2022-01-07 09:50:00|8235.2|8229.2|8235.2|8229.2|8237.2|8231.2|8235.2|8229.2|37
1641549300000|2022-01-07 09:55:00|8234.2|8228.2|8233.2|8227.2|8235.2|8229.2|8232.2|8226.2|47
1641549600000|2022-01-07 10:00:00|8233.7|8227.7|8233.7|8227.7|8234.7|8228.7|8229.7|8223.7|60
1641549900000|2022-01-07 10:05:00|8233.2|8227.2|8242.7|8236.7|8242.7|8236.7|8232.2|8226.2|135
1641550200000|2022-01-07 10:10:00|8243.7|8237.7|8244.7|8238.7|8245.2|8239.2|8241.7|8235.7|104
1641550500000|2022-01-07 10:15:00|8245.2|8239.2|8243.2|8237.2|8245.7|8239.7|8242.2|8236.2|78
1641550800000|2022-01-07 10:20:00|8243.7|8237.7|8245.7|8239.7|8246.2|8240.2|8242.7|8236.7|47
1641551100000|2022-01-07 10:25:00|8246.2|8240.2|8247.7|8241.7|8247.7|8241.7|8244.7|8238.7|58
1641551400000|2022-01-07 10:30:00|8247.2|8241.2|8248.7|8242.7|8249.7|8243.7|8247.2|8241.2|55
1641551700000|2022-01-07 10:35:00|8249.2|8243.2|8242.2|8236.2|8249.7|8243.7|8241.7|8235.7|96
1641552000000|2022-01-07 10:40:00|8241.7|8235.7|8246.7|8240.7|8246.7|8240.7|8241.7|8235.7|66
1641552300000|2022-01-07 10:45:00|8247.7|8241.7|8243.7|8237.7|8247.7|8241.7|8242.2|8236.2|31
1641552600000|2022-01-07 10:50:00|8243.2|8237.2|8241.7|8235.7|8244.7|8238.7|8240.2|8234.2|112
1641552900000|2022-01-07 10:55:00|8242.2|8236.2|8240.2|8234.2|8242.2|8236.2|8239.2|8233.2|20
1641553200000|2022-01-07 11:00:00|8240.7|8234.7|8234.2|8228.2|8240.7|8234.7|8232.7|8226.7|439
1641553500000|2022-01-07 11:05:00|8233.7|8227.7|8235.2|8229.2|8237.7|8231.7|8231.7|8225.7|130
1641553800000|2022-01-07 11:10:00|8235.7|8229.7|8234.2|8228.2|8237.7|8231.7|8232.2|8226.2|15
1641554100000|2022-01-07 11:15:00|8233.7|8227.7|8237.2|8231.2|8238.7|8232.7|8233.7|8227.7|6
1641554400000|2022-01-07 11:20:00|8237.7|8231.7|8235.7|8229.7|8239.7|8233.7|8235.7|8229.7|72
1641554700000|2022-01-07 11:25:00|8235.2|8229.2|8233.7|8227.7|8235.7|8229.7|8233.7|8227.7|15
1641555000000|2022-01-07 11:30:00|8234.2|8228.2|8233.7|8227.7|8234.7|8228.7|8231.2|8225.2|37
1641555300000|2022-01-07 11:35:00|8233.2|8227.2|8233.7|8227.7|8235.2|8229.2|8232.2|8226.2|34
1641555600000|2022-01-07 11:40:00|8234.2|8228.2|8235.2|8229.2|8236.7|8230.7|8233.2|8227.2|7
1641555900000|2022-01-07 11:45:00|8235.7|8229.7|8234.2|8228.2|8236.7|8230.7|8233.7|8227.7|9
1641556200000|2022-01-07 11:50:00|8233.7|8227.7|8239.7|8233.7|8240.7|8234.7|8233.7|8227.7|53
1641556500000|2022-01-07 11:55:00|8240.7|8234.7|8239.7|8233.7|8243.7|8237.7|8239.7|8233.7|142
1641556800000|2022-01-07 12:00:00|8240.7|8234.7|8241.7|8235.7|8245.7|8239.7|8240.7|8234.7|120
1641557100000|2022-01-07 12:05:00|8242.2|8236.2|8240.7|8234.7|8243.7|8237.7|8239.7|8233.7|74
1641557400000|2022-01-07 12:10:00|8240.2|8234.2|8241.7|8235.7|8242.7|8236.7|8240.2|8234.2|82
1641557700000|2022-01-07 12:15:00|8241.2|8235.2|8241.7|8235.7|8242.7|8236.7|8240.2|8234.2|80
1641558000000|2022-01-07 12:20:00|8240.7|8234.7|8241.2|8235.2|8241.7|8235.7|8239.7|8233.7|30
1641558300000|2022-01-07 12:25:00|8240.7|8234.7|8235.7|8229.7|8241.2|8235.2|8233.7|8227.7|71
1641558600000|2022-01-07 12:30:00|8236.7|8230.7|8239.2|8233.2|8239.7|8233.7|8235.7|8229.7|44
1641558900000|2022-01-07 12:35:00|8238.7|8232.7|8239.7|8233.7|8239.7|8233.7|8237.2|8231.2|37
1641559200000|2022-01-07 12:40:00|8238.7|8232.7|8232.7|8226.7|8239.2|8233.2|8232.7|8226.7|92
1641559500000|2022-01-07 12:45:00|8233.2|8227.2|8233.7|8227.7|8233.7|8227.7|8230.7|8224.7|132
1641559800000|2022-01-07 12:50:00|8233.2|8227.2|8231.7|8225.7|8233.7|8227.7|8231.7|8225.7|23
1641560100000|2022-01-07 12:55:00|8231.2|8225.2|8230.7|8224.7|8233.2|8227.2|8229.7|8223.7|17
1641560400000|2022-01-07 13:00:00|8231.2|8225.2|8230.7|8224.7|8233.7|8227.7|8230.2|8224.2|34
1641560700000|2022-01-07 13:05:00|8230.2|8224.2|8228.7|8222.7|8230.7|8224.7|8227.2|8221.2|75
1641561000000|2022-01-07 13:10:00|8228.2|8222.2|8227.7|8221.7|8230.7|8224.7|8227.2|8221.2|42
1641561300000|2022-01-07 13:15:00|8228.7|8222.7|8233.7|8227.7|8234.7|8228.7|8227.7|8221.7|31
1641561600000|2022-01-07 13:20:00|8233.2|8227.2|8234.7|8228.7|8235.2|8229.2|8231.2|8225.2|73
1641561900000|2022-01-07 13:25:00|8235.7|8229.7|8234.2|8228.2|8238.7|8232.7|8230.7|8224.7|173
1641562200000|2022-01-07 13:30:00|8234.7|8228.7|8238.2|8232.2|8264.2|8258.2|8230.2|8224.2|742
1641562500000|2022-01-07 13:35:00|8238.7|8232.7|8217.2|8211.2|8243.2|8237.2|8217.2|8211.2|691
1641562800000|2022-01-07 13:40:00|8217.7|8211.7|8225.7|8219.7|8229.2|8223.2|8217.7|8211.7|254
1641563100000|2022-01-07 13:45:00|8226.2|8220.2|8238.7|8232.7|8240.2|8234.2|8225.7|8219.7|129
1641563400000|2022-01-07 13:50:00|8238.2|8232.2|8225.2|8219.2|8238.2|8232.2|8223.7|8217.7|124
1641563700000|2022-01-07 13:55:00|8225.7|8219.7|8228.2|8222.2|8230.7|8224.7|8222.2|8216.2|241
1641564000000|2022-01-07 14:00:00|8228.7|8222.7|8230.7|8224.7|8233.7|8227.7|8226.7|8220.7|163
1641564300000|2022-01-07 14:05:00|8230.2|8224.2|8236.7|8230.7|8236.7|8230.7|8230.2|8224.2|92
1641564600000|2022-01-07 14:10:00|8237.7|8231.7|8239.2|8233.2|8240.2|8234.2|8232.7|8226.7|63
1641564900000|2022-01-07 14:15:00|8239.7|8233.7|8242.7|8236.7|8243.2|8237.2|8235.7|8229.7|161
1641565200000|2022-01-07 14:20:00|8243.2|8237.2|8240.7|8234.7|8245.7|8239.7|8238.7|8232.7|93
1641565500000|2022-01-07 14:25:00|8241.2|8235.2|8234.2|8228.2|8245.7|8239.7|8233.7|8227.7|138
1641565800000|2022-01-07 14:30:00|8233.7|8227.7|8211.2|8205.2|8243.2|8237.2|8210.7|8204.7|1658
1641566100000|2022-01-07 14:35:00|8210.7|8204.7|8259.7|8253.7|8259.7|8253.7|8209.7|8203.7|805
1641566400000|2022-01-07 14:40:00|8258.2|8252.2|8274.7|8268.7|8276.7|8270.7|8252.7|8246.7|853
1641566700000|2022-01-07 14:45:00|8275.2|8269.2|8279.7|8273.7|8284.7|8278.7|8259.2|8253.2|755
1641567000000|2022-01-07 14:50:00|8280.2|8274.2|8283.2|8277.2|8287.7|8281.7|8275.2|8269.2|579
1641567300000|2022-01-07 14:55:00|8282.7|8276.7|8283.7|8277.7|8294.7|8288.7|8281.7|8275.7|459
1641567600000|2022-01-07 15:00:00|8284.2|8278.2|8266.7|8260.7|8284.7|8278.7|8266.2|8260.2|352
1641567900000|2022-01-07 15:05:00|8267.2|8261.2|8269.2|8263.2|8279.7|8273.7|8266.2|8260.2|383
1641568200000|2022-01-07 15:10:00|8269.7|8263.7|8271.2|8265.2|8280.7|8274.7|8266.7|8260.7|492
1641568500000|2022-01-07 15:15:00|8271.7|8265.7|8262.7|8256.7|8273.7|8267.7|8262.7|8256.7|233
1641568800000|2022-01-07 15:20:00|8263.2|8257.2|8261.2|8255.2|8264.2|8258.2|8251.7|8245.7|278
1641569100000|2022-01-07 15:25:00|8260.7|8254.7|8260.2|8254.2|8270.7|8264.7|8257.7|8251.7|327
1641569400000|2022-01-07 15:30:00|8259.7|8253.7|8259.7|8253.7|8266.2|8260.2|8254.7|8248.7|117
1641569700000|2022-01-07 15:35:00|8260.2|8254.2|8240.7|8234.7|8260.7|8254.7|8240.2|8234.2|342
1641570000000|2022-01-07 15:40:00|8241.7|8235.7|8240.7|8234.7|8249.2|8243.2|8237.7|8231.7|319
1641570300000|2022-01-07 15:45:00|8241.2|8235.2|8225.7|8219.7|8242.2|8236.2|8225.2|8219.2|349
1641570600000|2022-01-07 15:50:00|8226.2|8220.2|8225.2|8219.2|8229.7|8223.7|8217.7|8211.7|470
1641570900000|2022-01-07 15:55:00|8225.7|8219.7|8229.2|8223.2|8234.7|8228.7|8225.2|8219.2|315
1641571200000|2022-01-07 16:00:00|8227.2|8221.2|8228.2|8222.2|8236.2|8230.2|8223.2|8217.2|240
1641571500000|2022-01-07 16:05:00|8229.2|8223.2|8229.2|8223.2|8234.2|8228.2|8222.2|8216.2|281
1641571800000|2022-01-07 16:10:00|8230.2|8224.2|8233.2|8227.2|8235.2|8229.2|8219.2|8213.2|300
1641572100000|2022-01-07 16:15:00|8234.2|8228.2|8227.2|8221.2|8239.2|8233.2|8225.2|8219.2|135
1641572400000|2022-01-07 16:20:00|8229.2|8223.2|8247.2|8241.2|8247.2|8241.2|8229.2|8223.2|219
1641572700000|2022-01-07 16:25:00|8246.2|8240.2|8256.2|8250.2|8258.2|8252.2|8244.2|8238.2|217
1641573000000|2022-01-07 16:30:00|8255.2|8249.2|8264.2|8258.2|8264.2|8258.2|8252.2|8246.2|128
1641573300000|2022-01-07 16:35:00|8263.2|8257.2|8259.2|8253.2|8266.2|8260.2|8257.2|8251.2|156
1641573600000|2022-01-07 16:40:00|8260.2|8254.2|8262.2|8256.2|8266.2|8260.2|8257.2|8251.2|360
1641573900000|2022-01-07 16:45:00|8263.2|8257.2|8267.2|8261.2|8269.2|8263.2|8262.2|8256.2|204
1641574200000|2022-01-07 16:50:00|8268.2|8262.2|8269.2|8263.2|8271.2|8265.2|8257.2|8251.2|294
1641574500000|2022-01-07 16:55:00|8271.2|8265.2|8264.2|8258.2|8271.2|8265.2|8262.2|8256.2|230
1641574800000|2022-01-07 17:00:00|8265.2|8259.2|8253.2|8247.2|8268.2|8262.2|8253.2|8247.2|156
1641575100000|2022-01-07 17:05:00|8252.2|8246.2|8254.2|8248.2|8264.2|8258.2|8252.2|8246.2|185
1641575400000|2022-01-07 17:10:00|8255.2|8249.2|8259.2|8253.2|8261.2|8255.2|8255.2|8249.2|104
1641575700000|2022-01-07 17:15:00|8260.2|8254.2|8258.2|8252.2|8266.2|8260.2|8258.2|8252.2|232
1641576000000|2022-01-07 17:20:00|8257.2|8251.2|8251.2|8245.2|8257.2|8251.2|8248.2|8242.2|276
1641576300000|2022-01-07 17:25:00|8250.2|8244.2|8259.2|8253.2|8261.2|8255.2|8250.2|8244.2|173
1641576600000|2022-01-07 17:30:00|8258.2|8252.2|8255.2|8249.2|8258.2|8252.2|8252.2|8246.2|84
1641576900000|2022-01-07 17:35:00|8256.2|8250.2|8253.2|8247.2|8256.2|8250.2|8250.2|8244.2|76
1641577200000|2022-01-07 17:40:00|8252.2|8246.2|8252.2|8246.2|8258.2|8252.2|8252.2|8246.2|89
1641577500000|2022-01-07 17:45:00|8251.2|8245.2|8251.2|8245.2|8259.2|8253.2|8251.2|8245.2|63
1641577800000|2022-01-07 17:50:00|8250.2|8244.2|8252.2|8246.2|8253.2|8247.2|8250.2|8244.2|33
1641578100000|2022-01-07 17:55:00|8253.2|8247.2|8252.2|8246.2|8254.2|8248.2|8249.2|8243.2|39
1641578400000|2022-01-07 18:00:00|8251.2|8245.2|8250.2|8244.2|8251.2|8245.2|8247.2|8241.2|76
1641578700000|2022-01-07 18:05:00|8249.2|8243.2|8253.2|8247.2|8254.2|8248.2|8249.2|8243.2|36
1641579000000|2022-01-07 18:10:00|8252.2|8246.2|8251.2|8245.2|8253.2|8247.2|8250.2|8244.2|51
1641579300000|2022-01-07 18:15:00|8250.2|8244.2|8247.2|8241.2|8251.2|8245.2|8244.2|8238.2|181
1641579600000|2022-01-07 18:20:00|8248.2|8242.2|8243.2|8237.2|8251.2|8245.2|8243.2|8237.2|78
1641579900000|2022-01-07 18:25:00|8242.2|8236.2|8239.2|8233.2|8243.2|8237.2|8236.2|8230.2|124
1641580200000|2022-01-07 18:30:00|8240.2|8234.2|8247.2|8241.2|8248.2|8242.2|8239.2|8233.2|100
1641580500000|2022-01-07 18:35:00|8246.2|8240.2|8243.2|8237.2|8249.2|8243.2|8242.2|8236.2|84
1641580800000|2022-01-07 18:40:00|8244.2|8238.2|8247.2|8241.2|8250.2|8244.2|8243.2|8237.2|28
1641581100000|2022-01-07 18:45:00|8246.2|8240.2|8247.2|8241.2|8249.2|8243.2|8241.2|8235.2|172
1641581400000|2022-01-07 18:50:00|8245.2|8239.2|8242.2|8236.2|8245.2|8239.2|8239.2|8233.2|175
1641581700000|2022-01-07 18:55:00|8245.2|8239.2|8252.2|8228.8|8252.2|8242.2|8242.2|8228.6|56
1641582000000|2022-01-07 19:00:00|8252.3|8228.9|8249.5|8226.1|8255.2|8231.8|8249.1|8225.7|0
1641582300000|2022-01-07 19:05:00|8249.4|8226|8245.5|8222.1|8249.5|8226.1|8243.8|8220.4|0
1641582600000|2022-01-07 19:10:00|8245.4|8222|8243.1|8219.7|8247.8|8224.4|8242.5|8219.1|0
1641582900000|2022-01-07 19:15:00|8243.2|8219.8|8235.4|8212|8243.9|8220.5|8235.4|8212|0
1641583200000|2022-01-07 19:20:00|8234.5|8211.1|8236.3|8212.9|8238.7|8215.3|8233.2|8209.8|0
1641583500000|2022-01-07 19:25:00|8236.5|8213.1|8243.7|8220.3|8243.9|8220.5|8234.5|8211.1|0
1641583800000|2022-01-07 19:30:00|8243.5|8220.1|8247.5|8224.1|8248.6|8225.2|8242.9|8219.5|0
1641584100000|2022-01-07 19:35:00|8247.6|8224.2|8251|8227.6|8251.1|8227.7|8246.2|8222.8|0
1641584400000|2022-01-07 19:40:00|8250.9|8227.5|8252.7|8229.3|8254.2|8230.8|8248.7|8225.3|0
1641584700000|2022-01-07 19:45:00|8252.6|8229.2|8254.1|8230.7|8258.1|8234.7|8252.5|8229.1|0
1641585000000|2022-01-07 19:50:00|8254.2|8230.8|8241.2|8217.8|8254.3|8230.9|8241.2|8217.8|0
1641585300000|2022-01-07 19:55:00|8241.1|8217.7|8220.1|8196.7|8241.1|8217.7|8219.7|8196.3|0
1641585600000|2022-01-07 20:00:00|8220.2|8196.8|8221|8197.6|8222|8198.6|8218.2|8194.8|0
1641585900000|2022-01-07 20:05:00|8221.1|8197.7|8225.3|8201.9|8228.1|8204.7|8221|8197.6|0
1641586200000|2022-01-07 20:10:00|8225.2|8201.8|8217|8193.6|8225.2|8201.8|8216.8|8193.4|0
1641586500000|2022-01-07 20:15:00|8217.1|8193.7|8221.2|8197.8|8221.2|8197.8|8216.8|8193.4|0
1641586800000|2022-01-07 20:20:00|8221.1|8197.7|8218|8194.6|8223|8199.6|8216.9|8193.5|0
1641587100000|2022-01-07 20:25:00|8218.1|8194.7|8218.1|8194.7|8218.2|8194.8|8213.4|8190|0
1641587400000|2022-01-07 20:30:00|8218.2|8194.8|8220.4|8197|8226.6|8203.2|8217.5|8194.1|0
1641587700000|2022-01-07 20:35:00|8220.3|8196.9|8218.4|8195|8220.7|8197.3|8216.9|8193.5|0
1641588000000|2022-01-07 20:40:00|8218.3|8194.9|8217.1|8193.7|8219.8|8196.4|8216|8192.6|0
1641588300000|2022-01-07 20:45:00|8217|8193.6|8218|8194.6|8220.8|8197.4|8214.8|8191.4|0
1641588600000|2022-01-07 20:50:00|8218.1|8194.7|8215.9|8192.5|8221.6|8198.2|8215.5|8192.1|0
1641588900000|2022-01-07 20:55:00|8215.7|8192.3|8216.4|8193|8222.3|8198.9|8214.4|8191|0
1641589200000|2022-01-07 21:00:00|8217.1|8193.7|8221.3|8197.9|8221.3|8197.9|8213.9|8190.5|0
1641589500000|2022-01-07 21:05:00|8221.7|8198.3|8221.3|8197.9|8224.5|8201.1|8221|8197.6|0
1641589800000|2022-01-07 21:10:00|8221.7|8198.3|8215.7|8192.3|8221.7|8198.3|8215.3|8191.9|0
1641590100000|2022-01-07 21:15:00|8215.3|8191.9|8215.3|8191.9|8216|8192.6|8215|8191.6|0
1641590400000|2022-01-07 21:20:00|8215|8191.6|8217.4|8194|8217.4|8194|8214.6|8191.2|0
1641590700000|2022-01-07 21:25:00|8216.7|8193.3|8215.7|8192.3|8217.1|8193.7|8215|8191.6|0
1641591000000|2022-01-07 21:30:00|8215.3|8191.9|8214.6|8191.2|8215.3|8191.9|8214.2|8190.8|0
1641591300000|2022-01-07 21:35:00|8214.8|8191.4|8214.2|8190.8|8215.3|8191.9|8214.2|8190.8|0
1641591600000|2022-01-07 21:40:00|8214.6|8191.2|8214.2|8190.8|8214.6|8191.2|8214.2|8190.8|0
1641591900000|2022-01-07 21:45:00|8214.6|8191.2|8214.6|8191.2|8214.6|8191.2|8214.2|8190.8|0
1641592200000|2022-01-07 21:50:00|8215|8191.6|8214.2|8190.8|8215|8191.6|8214.2|8190.8|0
1641592500000|2022-01-07 21:55:00|8213.9|8190.5|8214.5|8191.1|8214.8|8191.4|8213.7|8190.3|0
1641769200000|2022-01-09 23:00:00|8216.6|8193.2|8215.2|8191.8|8226.3|8202.9|8215.2|8191.8|0
1641769500000|2022-01-09 23:05:00|8215.3|8191.9|8208.2|8184.8|8216.9|8193.5|8202.3|8178.9|0
1641769800000|2022-01-09 23:10:00|8208.5|8185.1|8210.3|8186.9|8213.5|8190.1|8207.5|8184.1|0
1641770100000|2022-01-09 23:15:00|8210|8186.6|8204.7|8181.3|8210.3|8186.9|8203.2|8179.8|0
1641770400000|2022-01-09 23:20:00|8204.5|8181.1|8202.5|8179.1|8206.8|8183.4|8194.4|8171|0
1641770700000|2022-01-09 23:25:00|8202.1|8178.7|8195.4|8172|8202.5|8179.1|8195.4|8172|0
1641771000000|2022-01-09 23:30:00|8195.6|8172.2|8201.5|8178.1|8202.6|8179.2|8194.7|8171.3|0
1641771300000|2022-01-09 23:35:00|8201.7|8178.3|8202.9|8179.5|8204.4|8181|8200.8|8177.4|0
1641771600000|2022-01-09 23:40:00|8203.3|8179.9|8205.4|8182|8205.4|8182|8202.2|8178.8|0
1641771900000|2022-01-09 23:45:00|8205.8|8182.4|8205.3|8181.9|8207.2|8183.8|8204.9|8181.5|0
1641772200000|2022-01-09 23:50:00|8205.4|8182|8208.4|8185|8209.1|8185.7|8205.4|8182|0
1641772500000|2022-01-09 23:55:00|8208.5|8185.1|8206.6|8183.2|8209.1|8185.7|8206.2|8182.8|0
1641772800000|2022-01-10 00:00:00|8206.9|8183.5|8208|8184.6|8209.4|8186|8206.2|8182.8|0
1641773100000|2022-01-10 00:05:00|8208.4|8185|8206.1|8182.7|8209.8|8186.4|8204.7|8181.3|0
1641773400000|2022-01-10 00:10:00|8206.5|8183.1|8207.8|8184.4|8210.2|8186.8|8206.5|8183.1|0
1641773700000|2022-01-10 00:15:00|8207.7|8184.3|8209.3|8185.9|8209.4|8186|8203.8|8180.4|0
1641774000000|2022-01-10 00:20:00|8210.2|8186.8|8218.3|8194.9|8219.4|8196|8209.7|8186.3|0
1641774300000|2022-01-10 00:25:00|8218|8194.6|8211.7|8188.3|8218.6|8195.2|8210.9|8187.5|0
1641774600000|2022-01-10 00:30:00|8211.6|8188.2|8215.4|8192|8219.8|8196.4|8211.6|8188.2|0
1641774900000|2022-01-10 00:35:00|8215.2|8191.8|8220.7|8197.3|8222|8198.6|8215.2|8191.8|0
1641775200000|2022-01-10 00:40:00|8220.8|8197.4|8219.4|8196|8223.4|8200|8217.3|8193.9|0
1641775500000|2022-01-10 00:45:00|8219.5|8196.1|8220.1|8196.7|8220.7|8197.3|8217.4|8194|0
1641775800000|2022-01-10 00:50:00|8219.9|8196.5|8214.8|8191.4|8220.1|8196.7|8214.8|8191.4|0
1641776100000|2022-01-10 00:55:00|8214.9|8191.5|8225|8201.6|8226|8202.6|8214.8|8191.4|0
1641776400000|2022-01-10 01:00:00|8224.7|8201.3|8220.1|8196.7|8225.6|8202.2|8218.6|8195.2|0
1641776700000|2022-01-10 01:05:00|8219.8|8196.4|8231.5|8208.1|8233.2|8209.8|8219|8195.6|0
1641777000000|2022-01-10 01:10:00|8231.6|8208.2|8233.8|8210.4|8234.2|8210.8|8231.5|8208.1|0
1641777300000|2022-01-10 01:15:00|8234.1|8210.7|8237.3|8231.3|8241.3|8235.3|8216.3|8210.2|1891
1641777600000|2022-01-10 01:20:00|8236.3|8230.3|8229.3|8223.3|8242.3|8236.3|8229.3|8223.3|721
1641777900000|2022-01-10 01:25:00|8228.3|8222.3|8219.3|8213.3|8229.3|8223.3|8219.3|8213.3|392
1641778200000|2022-01-10 01:30:00|8220.3|8214.3|8239.3|8233.3|8241.3|8235.3|8202.3|8196.3|3115
1641778500000|2022-01-10 01:35:00|8238.3|8232.3|8231.3|8225.3|8238.3|8232.3|8218.3|8212.3|2839
1641778800000|2022-01-10 01:40:00|8232.3|8226.3|8247.3|8241.3|8251.3|8245.3|8231.3|8225.3|1930
1641779100000|2022-01-10 01:45:00|8248.3|8242.3|8270.3|8264.3|8273.3|8267.3|8235.3|8229.3|1857
1641779400000|2022-01-10 01:50:00|8271.3|8265.3|8295.3|8289.3|8303.3|8297.3|8269.3|8263.3|2892
1641779700000|2022-01-10 01:55:00|8296.3|8290.3|8310.3|8304.3|8327.3|8321.3|8295.3|8289.3|2276
1641780000000|2022-01-10 02:00:00|8309.3|8303.3|8310.3|8304.3|8326.3|8320.3|8305.3|8299.3|1315
1641780300000|2022-01-10 02:05:00|8311.3|8305.3|8318.3|8312.3|8318.3|8312.3|8300.3|8294.3|1084
1641780600000|2022-01-10 02:10:00|8317.3|8311.3|8305.3|8299.3|8324.3|8318.3|8292.3|8286.3|1478
1641780900000|2022-01-10 02:15:00|8306.3|8300.3|8301.3|8295.3|8313.3|8307.3|8294.3|8288.3|884
1641781200000|2022-01-10 02:20:00|8302.3|8296.3|8310.3|8304.3|8310.3|8304.3|8294.3|8288.3|633
1641781500000|2022-01-10 02:25:00|8309.3|8303.3|8326.3|8320.3|8329.3|8323.3|8309.3|8303.3|795
1641781800000|2022-01-10 02:30:00|8324.3|8318.3|8316.3|8310.3|8327.3|8321.3|8313.3|8307.3|707
1641782100000|2022-01-10 02:35:00|8317.3|8311.3|8320.3|8314.3|8327.3|8321.3|8314.3|8308.3|896
1641782400000|2022-01-10 02:40:00|8322.3|8316.3|8337.3|8331.3|8338.3|8332.3|8319.3|8313.3|671
1641782700000|2022-01-10 02:45:00|8338.3|8332.3|8333.3|8327.3|8339.3|8333.3|8330.3|8324.3|617
1641783000000|2022-01-10 02:50:00|8335.3|8329.3|8320.3|8314.3|8339.3|8333.3|8319.3|8313.3|744
1641783300000|2022-01-10 02:55:00|8321.3|8315.3|8332.3|8326.3|8334.3|8328.3|8320.3|8314.3|782
1641783600000|2022-01-10 03:00:00|8331.3|8325.3|8346.3|8340.3|8348.3|8342.3|8327.3|8321.3|841
1641783900000|2022-01-10 03:05:00|8347.3|8341.3|8345.3|8339.3|8353.3|8347.3|8343.3|8337.3|991
1641784200000|2022-01-10 03:10:00|8344.3|8338.3|8341.3|8335.3|8346.3|8340.3|8336.3|8330.3|664
1641784500000|2022-01-10 03:15:00|8340.3|8334.3|8342.3|8336.3|8346.3|8340.3|8339.3|8333.3|357
1641784800000|2022-01-10 03:20:00|8341.3|8335.3|8327.3|8321.3|8341.3|8335.3|8327.3|8321.3|479
1641785100000|2022-01-10 03:25:00|8326.3|8320.3|8316.3|8310.3|8327.3|8321.3|8313.3|8307.3|940
1641785400000|2022-01-10 03:30:00|8315.3|8309.3|8319.3|8313.3|8319.3|8313.3|8308.3|8302.3|905
1641785700000|2022-01-10 03:35:00|8318.3|8312.3|8328.3|8322.3|8329.3|8323.3|8317.3|8311.3|331
1641786000000|2022-01-10 03:40:00|8329.3|8323.3|8322.3|8316.3|8329.3|8323.3|8318.3|8312.3|263
1641786300000|2022-01-10 03:45:00|8321.3|8315.3|8321.3|8315.3|8325.3|8319.3|8317.3|8311.3|253
1641786600000|2022-01-10 03:50:00|8322.3|8316.3|8332.3|8326.3|8333.3|8327.3|8322.3|8316.3|248
1641786900000|2022-01-10 03:55:00|8333.3|8327.3|8326.3|8320.3|8334.3|8328.3|8326.3|8320.3|271
1641787200000|2022-01-10 04:00:00|8339.6|8316.2|8340.4|8317|8341.1|8317.7|8339.2|8315.8|0
1641787500000|2022-01-10 04:05:00|8340.7|8317.3|8340.4|8317|8342.6|8319.2|8339.9|8316.5|0
1641787800000|2022-01-10 04:10:00|8340.2|8316.8|8341.7|8318.3|8341.7|8318.3|8339.9|8316.5|0
1641788100000|2022-01-10 04:15:00|8341.6|8318.2|8347.2|8323.8|8348.1|8324.7|8341.1|8317.7|0
1641788400000|2022-01-10 04:20:00|8347.3|8323.9|8346.5|8323.1|8351.3|8327.9|8346.1|8322.7|0
1641788700000|2022-01-10 04:25:00|8345.8|8322.4|8346.7|8323.3|8347.8|8324.4|8344.8|8321.4|0
1641789000000|2022-01-10 04:30:00|8346.8|8323.4|8345.4|8322|8347|8323.6|8344.2|8320.8|0
1641789300000|2022-01-10 04:35:00|8345.7|8322.3|8345.3|8321.9|8346.5|8323.1|8344.9|8321.5|0
1641789600000|2022-01-10 04:40:00|8345.2|8321.8|8344.1|8320.7|8345.6|8322.2|8344.1|8320.7|0
1641789900000|2022-01-10 04:45:00|8344.2|8320.8|8345.4|8322|8346.3|8322.9|8344.1|8320.7|0
1641790200000|2022-01-10 04:50:00|8345.2|8321.8|8346|8322.6|8346.9|8323.5|8344.8|8321.4|0
1641790500000|2022-01-10 04:55:00|8345.9|8322.5|8349.1|8325.7|8349.4|8326|8345.9|8322.5|0
1641790800000|2022-01-10 05:00:00|8350.1|8326.7|8313.3|8307.3|8350.1|8333.3|8312.3|8306.3|1022
1641791100000|2022-01-10 05:05:00|8312.3|8306.3|8313.3|8307.3|8315.3|8309.3|8304.3|8298.3|740
1641791400000|2022-01-10 05:10:00|8312.3|8306.3|8311.3|8305.3|8317.3|8311.3|8307.3|8301.3|512
1641791700000|2022-01-10 05:15:00|8310.3|8304.3|8321.3|8315.3|8322.3|8316.3|8307.3|8301.3|592
1641792000000|2022-01-10 05:20:00|8322.3|8316.3|8329.3|8323.3|8331.3|8325.3|8320.3|8314.3|674
1641792300000|2022-01-10 05:25:00|8330.3|8324.3|8336.3|8330.3|8336.3|8330.3|8326.3|8320.3|370
1641792600000|2022-01-10 05:30:00|8338.3|8332.3|8345.3|8339.3|8349.3|8343.3|8333.3|8327.3|571
1641792900000|2022-01-10 05:35:00|8344.3|8338.3|8344.3|8338.3|8351.3|8345.3|8343.3|8337.3|484
1641793200000|2022-01-10 05:40:00|8345.3|8339.3|8337.3|8331.3|8346.3|8340.3|8335.3|8329.3|766
1641793500000|2022-01-10 05:45:00|8336.3|8330.3|8335.3|8329.3|8336.3|8330.3|8329.3|8323.3|309
1641793800000|2022-01-10 05:50:00|8336.3|8330.3|8329.3|8323.3|8337.3|8331.3|8326.3|8320.3|503
1641794100000|2022-01-10 05:55:00|8328.3|8322.3|8332.3|8326.3|8332.3|8326.3|8322.3|8316.3|365
1641794400000|2022-01-10 06:00:00|8333.3|8327.3|8334.3|8328.3|8335.3|8329.3|8327.3|8321.3|437
1641794700000|2022-01-10 06:05:00|8333.3|8327.3|8334.3|8328.3|8341.3|8335.3|8333.3|8327.3|607
1641795000000|2022-01-10 06:10:00|8335.3|8329.3|8337.3|8331.3|8341.3|8335.3|8334.3|8328.3|579
1641795300000|2022-01-10 06:15:00|8336.3|8330.3|8329.3|8323.3|8338.3|8332.3|8328.3|8322.3|275
1641795600000|2022-01-10 06:20:00|8330.3|8324.3|8332.3|8326.3|8333.3|8327.3|8325.3|8319.3|331
1641795900000|2022-01-10 06:25:00|8333.3|8327.3|8334.3|8328.3|8335.3|8329.3|8328.3|8322.3|251
1641796200000|2022-01-10 06:30:00|8335.3|8329.3|8338.3|8332.3|8339.3|8333.3|8335.3|8329.3|351
1641796500000|2022-01-10 06:35:00|8337.3|8331.3|8334.3|8328.3|8339.3|8333.3|8327.3|8321.3|563
1641796800000|2022-01-10 06:40:00|8335.3|8329.3|8337.3|8331.3|8337.3|8331.3|8330.3|8324.3|464
1641797100000|2022-01-10 06:45:00|8336.3|8330.3|8343.3|8337.3|8343.3|8337.3|8335.3|8329.3|345
1641797400000|2022-01-10 06:50:00|8344.3|8338.3|8343.3|8337.3|8346.3|8340.3|8341.3|8335.3|616
1641797700000|2022-01-10 06:55:00|8344.3|8338.3|8348.3|8342.3|8349.3|8343.3|8344.3|8338.3|718
1641798000000|2022-01-10 07:00:00|8349.3|8343.3|8352.3|8346.3|8361.3|8355.3|8349.3|8343.3|1298
1641798300000|2022-01-10 07:05:00|8353.3|8347.3|8366.3|8360.3|8367.3|8361.3|8353.3|8347.3|711
1641798600000|2022-01-10 07:10:00|8365.3|8359.3|8363.3|8357.3|8369.3|8363.3|8361.3|8355.3|778
1641798900000|2022-01-10 07:15:00|8362.3|8356.3|8368.3|8362.3|8369.3|8363.3|8358.3|8352.3|596
1641799200000|2022-01-10 07:20:00|8369.3|8363.3|8385.3|8379.3|8387.3|8381.3|8369.3|8363.3|1828
1641799500000|2022-01-10 07:25:00|8386.3|8380.3|8377.3|8371.3|8387.3|8381.3|8377.3|8371.3|852
1641799800000|2022-01-10 07:30:00|8376.3|8370.3|8373.3|8367.3|8382.3|8376.3|8373.3|8367.3|968
1641800100000|2022-01-10 07:35:00|8374.3|8368.3|8377.3|8371.3|8378.3|8372.3|8372.3|8366.3|792
1641800400000|2022-01-10 07:40:00|8376.3|8370.3|8381.3|8375.3|8382.3|8376.3|8372.3|8366.3|1064
1641800700000|2022-01-10 07:45:00|8380.3|8374.3|8380.3|8374.3|8382.3|8376.3|8377.3|8371.3|1719
1641801000000|2022-01-10 07:50:00|8379.3|8373.3|8376.3|8370.3|8380.3|8374.3|8373.3|8367.3|2242
1641801300000|2022-01-10 07:55:00|8375.3|8369.3|8370.3|8364.3|8377.3|8371.3|8366.3|8360.3|2235
1641801600000|2022-01-10 08:00:00|8368.3|8362.3|8359.3|8353.3|8370.3|8364.3|8358.3|8352.3|1991
1641801900000|2022-01-10 08:05:00|8358.3|8352.3|8344.3|8338.3|8360.3|8354.3|8343.3|8337.3|2872
1641802200000|2022-01-10 08:10:00|8345.3|8339.3|8342.3|8336.3|8348.3|8342.3|8340.3|8334.3|2784
1641802500000|2022-01-10 08:15:00|8343.3|8337.3|8341.3|8335.3|8345.3|8339.3|8338.3|8332.3|1700
1641802800000|2022-01-10 08:20:00|8342.3|8336.3|8342.3|8336.3|8344.3|8338.3|8336.3|8330.3|1124
1641803100000|2022-01-10 08:25:00|8343.3|8337.3|8348.3|8342.3|8352.3|8346.3|8341.3|8335.3|1184
1641803400000|2022-01-10 08:30:00|8358.6|8335.2|8338.2|8314.8|8358.6|8335.2|8337.8|8314.4|0
1641803700000|2022-01-10 08:35:00|8338.7|8315.3|8335.7|8312.3|8340.8|8317.4|8328.6|8305.2|0
1641804000000|2022-01-10 08:40:00|8335.9|8312.5|8344.4|8321|8344.9|8321.5|8333.2|8309.8|0
1641804300000|2022-01-10 08:45:00|8344.3|8320.9|8344.9|8321.5|8346.3|8322.9|8336|8312.6|0
1641804600000|2022-01-10 08:50:00|8344.8|8321.4|8341.1|8317.7|8346.2|8322.8|8336.9|8313.5|0
1641804900000|2022-01-10 08:55:00|8341.2|8317.8|8350.2|8326.8|8354|8330.6|8339.6|8316.2|0
1641805200000|2022-01-10 09:00:00|8350.4|8327|8348.9|8325.5|8356.7|8333.3|8348.7|8325.3|0
1641805500000|2022-01-10 09:05:00|8349.4|8326|8360.4|8337|8363.5|8340.1|8349.4|8326|0
1641805800000|2022-01-10 09:10:00|8360.2|8336.8|8359.6|8336.2|8366.7|8343.3|8357.9|8334.5|0
1641806100000|2022-01-10 09:15:00|8359.7|8336.3|8356.3|8350.3|8361.1|8353.3|8349.3|8336.3|316
1641806400000|2022-01-10 09:20:00|8357.3|8351.3|8358.3|8352.3|8360.3|8354.3|8356.3|8350.3|128
1641806700000|2022-01-10 09:25:00|8359.3|8353.3|8362.3|8356.3|8363.3|8357.3|8359.3|8353.3|89
1641807000000|2022-01-10 09:30:00|8363.3|8357.3|8358.3|8352.3|8363.3|8357.3|8358.3|8352.3|36
1641807300000|2022-01-10 09:35:00|8357.3|8351.3|8355.3|8349.3|8362.3|8356.3|8355.3|8349.3|113
1641807600000|2022-01-10 09:40:00|8356.3|8350.3|8358.3|8352.3|8358.3|8352.3|8355.3|8349.3|94
1641807900000|2022-01-10 09:45:00|8357.3|8351.3|8353.3|8347.3|8357.3|8351.3|8353.3|8347.3|26
1641808200000|2022-01-10 09:50:00|8352.3|8346.3|8353.3|8347.3|8353.3|8347.3|8350.3|8344.3|34
1641808500000|2022-01-10 09:55:00|8352.3|8346.3|8350.3|8344.3|8352.3|8346.3|8349.3|8343.3|68
1641808800000|2022-01-10 10:00:00|8349.8|8343.8|8348.3|8342.3|8350.8|8344.8|8347.8|8341.8|33
1641809100000|2022-01-10 10:05:00|8348.8|8342.8|8349.8|8343.8|8349.8|8343.8|8346.8|8340.8|44
1641809400000|2022-01-10 10:10:00|8350.3|8344.3|8355.3|8349.3|8355.8|8349.8|8349.8|8343.8|99
1641809700000|2022-01-10 10:15:00|8355.8|8349.8|8356.8|8350.8|8356.8|8350.8|8354.8|8348.8|52
1641810000000|2022-01-10 10:20:00|8357.3|8351.3|8353.8|8347.8|8357.8|8351.8|8352.3|8346.3|76
1641810300000|2022-01-10 10:25:00|8354.3|8348.3|8356.8|8350.8|8356.8|8350.8|8353.8|8347.8|16
1641810600000|2022-01-10 10:30:00|8356.3|8350.3|8355.8|8349.8|8357.3|8351.3|8354.8|8348.8|17
1641810900000|2022-01-10 10:35:00|8355.3|8349.3|8355.8|8349.8|8356.8|8350.8|8354.8|8348.8|15
1641811200000|2022-01-10 10:40:00|8355.3|8349.3|8349.3|8343.3|8355.3|8349.3|8348.8|8342.8|19
1641811500000|2022-01-10 10:45:00|8349.8|8343.8|8350.8|8344.8|8351.3|8345.3|8348.3|8342.3|48
1641811800000|2022-01-10 10:50:00|8351.3|8345.3|8347.8|8341.8|8352.8|8346.8|8347.8|8341.8|17
1641812100000|2022-01-10 10:55:00|8348.3|8342.3|8347.3|8341.3|8349.3|8343.3|8345.8|8339.8|104
1641812400000|2022-01-10 11:00:00|8346.8|8340.8|8343.3|8337.3|8348.8|8342.8|8342.3|8336.3|27
1641812700000|2022-01-10 11:05:00|8343.8|8337.8|8340.3|8334.3|8344.8|8338.8|8339.8|8333.8|124
1641813000000|2022-01-10 11:10:00|8340.8|8334.8|8343.8|8337.8|8345.8|8339.8|8338.8|8332.8|144
1641813300000|2022-01-10 11:15:00|8343.3|8337.3|8344.3|8338.3|8347.8|8341.8|8343.3|8337.3|9
1641813600000|2022-01-10 11:20:00|8343.8|8337.8|8341.3|8335.3|8344.8|8338.8|8339.3|8333.3|86
1641813900000|2022-01-10 11:25:00|8341.8|8335.8|8340.8|8334.8|8341.8|8335.8|8339.8|8333.8|24
1641814200000|2022-01-10 11:30:00|8341.3|8335.3|8342.3|8336.3|8344.3|8338.3|8341.3|8335.3|29
1641814500000|2022-01-10 11:35:00|8342.8|8336.8|8338.8|8332.8|8343.8|8337.8|8338.8|8332.8|23
1641814800000|2022-01-10 11:40:00|8339.3|8333.3|8340.8|8334.8|8340.8|8334.8|8336.3|8330.3|25
1641815100000|2022-01-10 11:45:00|8341.3|8335.3|8344.8|8338.8|8345.3|8339.3|8341.3|8335.3|27
1641815400000|2022-01-10 11:50:00|8345.3|8339.3|8344.8|8338.8|8346.8|8340.8|8342.8|8336.8|54
1641815700000|2022-01-10 11:55:00|8345.3|8339.3|8342.8|8336.8|8345.8|8339.8|8342.3|8336.3|84
1641816000000|2022-01-10 12:00:00|8343.3|8337.3|8340.8|8334.8|8344.8|8338.8|8339.8|8333.8|51
1641816300000|2022-01-10 12:05:00|8341.3|8335.3|8341.3|8335.3|8345.8|8339.8|8340.3|8334.3|48
1641816600000|2022-01-10 12:10:00|8340.8|8334.8|8338.3|8332.3|8343.3|8337.3|8336.8|8330.8|56
1641816900000|2022-01-10 12:15:00|8338.8|8332.8|8334.3|8328.3|8338.8|8332.8|8332.8|8326.8|85
1641817200000|2022-01-10 12:20:00|8333.8|8327.8|8335.3|8329.3|8335.8|8329.8|8333.8|8327.8|42
1641817500000|2022-01-10 12:25:00|8335.8|8329.8|8332.8|8326.8|8336.8|8330.8|8332.8|8326.8|44
1641817800000|2022-01-10 12:30:00|8333.3|8327.3|8327.3|8321.3|8333.3|8327.3|8326.8|8320.8|437
1641818100000|2022-01-10 12:35:00|8327.8|8321.8|8324.8|8318.8|8328.8|8322.8|8324.8|8318.8|128
1641818400000|2022-01-10 12:40:00|8325.8|8319.8|8325.3|8319.3|8327.8|8321.8|8324.8|8318.8|61
1641818700000|2022-01-10 12:45:00|8324.8|8318.8|8323.8|8317.8|8325.8|8319.8|8323.8|8317.8|75
1641819000000|2022-01-10 12:50:00|8323.3|8317.3|8321.8|8315.8|8324.8|8318.8|8321.3|8315.3|87
1641819300000|2022-01-10 12:55:00|8322.3|8316.3|8315.8|8309.8|8323.3|8317.3|8315.8|8309.8|289
1641819600000|2022-01-10 13:00:00|8314.8|8308.8|8315.3|8309.3|8316.8|8310.8|8312.8|8306.8|161
1641819900000|2022-01-10 13:05:00|8314.8|8308.8|8315.8|8309.8|8319.8|8313.8|8313.3|8307.3|183
1641820200000|2022-01-10 13:10:00|8316.3|8310.3|8314.8|8308.8|8316.8|8310.8|8311.8|8305.8|78
1641820500000|2022-01-10 13:15:00|8314.3|8308.3|8316.3|8310.3|8318.3|8312.3|8312.8|8306.8|99
1641820800000|2022-01-10 13:20:00|8315.8|8309.8|8316.8|8310.8|8320.8|8314.8|8315.3|8309.3|103
1641821100000|2022-01-10 13:25:00|8316.3|8310.3|8322.8|8316.8|8322.8|8316.8|8315.8|8309.8|80
1641821400000|2022-01-10 13:30:00|8323.8|8317.8|8321.8|8315.8|8324.8|8318.8|8317.3|8311.3|137
1641821700000|2022-01-10 13:35:00|8321.3|8315.3|8326.8|8320.8|8326.8|8320.8|8320.8|8314.8|66
1641822000000|2022-01-10 13:40:00|8325.8|8319.8|8327.8|8321.8|8329.8|8323.8|8325.8|8319.8|107
1641822300000|2022-01-10 13:45:00|8326.8|8320.8|8325.8|8319.8|8329.8|8323.8|8321.8|8315.8|107
1641822600000|2022-01-10 13:50:00|8326.3|8320.3|8316.8|8310.8|8327.3|8321.3|8316.8|8310.8|181
1641822900000|2022-01-10 13:55:00|8315.8|8309.8|8320.8|8314.8|8321.8|8315.8|8314.8|8308.8|260
1641823200000|2022-01-10 14:00:00|8321.3|8315.3|8322.8|8316.8|8323.8|8317.8|8318.3|8312.3|261
1641823500000|2022-01-10 14:05:00|8322.3|8316.3|8322.8|8316.8|8322.8|8316.8|8319.3|8313.3|64
1641823800000|2022-01-10 14:10:00|8323.3|8317.3|8319.8|8313.8|8324.8|8318.8|8318.3|8312.3|175
1641824100000|2022-01-10 14:15:00|8320.3|8314.3|8317.8|8311.8|8321.8|8315.8|8311.8|8305.8|213
1641824400000|2022-01-10 14:20:00|8317.3|8311.3|8321.8|8315.8|8323.3|8317.3|8316.8|8310.8|113
1641824700000|2022-01-10 14:25:00|8322.3|8316.3|8324.3|8318.3|8324.3|8318.3|8319.3|8313.3|222
1641825000000|2022-01-10 14:30:00|8325.8|8319.8|8304.8|8298.8|8357.3|8351.3|8303.3|8297.3|1981
1641825300000|2022-01-10 14:35:00|8305.3|8299.3|8318.3|8312.3|8321.8|8315.8|8295.3|8289.3|1447
1641825600000|2022-01-10 14:40:00|8317.8|8311.8|8320.3|8314.3|8329.3|8323.3|8303.8|8297.8|947
1641825900000|2022-01-10 14:45:00|8320.8|8314.8|8297.8|8291.8|8321.8|8315.8|8288.3|8282.3|1136
1641826200000|2022-01-10 14:50:00|8297.3|8291.3|8281.3|8275.3|8306.8|8300.8|8279.8|8273.8|970
1641826500000|2022-01-10 14:55:00|8281.8|8275.8|8282.3|8276.3|8292.3|8286.3|8277.3|8271.3|410
1641826800000|2022-01-10 15:00:00|8281.8|8275.8|8283.3|8277.3|8289.3|8283.3|8271.8|8265.8|399
1641827100000|2022-01-10 15:05:00|8282.8|8276.8|8296.3|8290.3|8300.8|8294.8|8282.8|8276.8|482
1641827400000|2022-01-10 15:10:00|8295.8|8289.8|8289.8|8283.8|8299.3|8293.3|8286.8|8280.8|580
1641827700000|2022-01-10 15:15:00|8290.3|8284.3|8295.8|8289.8|8302.8|8296.8|8289.8|8283.8|406
1641828000000|2022-01-10 15:20:00|8296.3|8290.3|8290.3|8284.3|8305.3|8299.3|8290.3|8284.3|330
1641828300000|2022-01-10 15:25:00|8289.8|8283.8|8283.3|8277.3|8294.8|8288.8|8279.8|8273.8|402
1641828600000|2022-01-10 15:30:00|8282.8|8276.8|8279.8|8273.8|8286.3|8280.3|8273.3|8267.3|504
1641828900000|2022-01-10 15:35:00|8280.3|8274.3|8268.8|8262.8|8283.3|8277.3|8260.3|8254.3|480
1641829200000|2022-01-10 15:40:00|8269.3|8263.3|8268.3|8262.3|8274.8|8268.8|8262.8|8256.8|233
1641829500000|2022-01-10 15:45:00|8267.8|8261.8|8261.8|8255.8|8273.8|8267.8|8256.8|8250.8|231
1641829800000|2022-01-10 15:50:00|8262.3|8256.3|8266.8|8260.8|8269.8|8263.8|8257.8|8251.8|271
1641830100000|2022-01-10 15:55:00|8266.3|8260.3|8268.3|8262.3|8271.8|8265.8|8259.8|8253.8|358
1641830400000|2022-01-10 16:00:00|8267.3|8261.3|8269.3|8263.3|8273.3|8267.3|8262.3|8256.3|467
1641830700000|2022-01-10 16:05:00|8268.3|8262.3|8273.3|8267.3|8275.3|8269.3|8268.3|8262.3|420
1641831000000|2022-01-10 16:10:00|8274.3|8268.3|8277.3|8271.3|8283.3|8277.3|8271.3|8265.3|246
1641831300000|2022-01-10 16:15:00|8278.3|8272.3|8284.3|8278.3|8286.3|8280.3|8278.3|8272.3|181
1641831600000|2022-01-10 16:20:00|8283.3|8277.3|8290.3|8284.3|8291.3|8285.3|8280.3|8274.3|228
1641831900000|2022-01-10 16:25:00|8289.3|8283.3|8299.3|8293.3|8300.3|8294.3|8285.3|8279.3|291
1641832200000|2022-01-10 16:30:00|8298.3|8292.3|8296.3|8290.3|8301.3|8295.3|8290.3|8284.3|399
1641832500000|2022-01-10 16:35:00|8297.3|8291.3|8288.3|8282.3|8299.3|8293.3|8286.3|8280.3|282
1641832800000|2022-01-10 16:40:00|8287.3|8281.3|8289.3|8283.3|8289.3|8283.3|8279.3|8273.3|218
1641833100000|2022-01-10 16:45:00|8291.3|8285.3|8284.3|8278.3|8296.3|8290.3|8283.3|8277.3|159
1641833400000|2022-01-10 16:50:00|8282.3|8276.3|8288.3|8282.3|8290.3|8284.3|8281.3|8275.3|158
1641833700000|2022-01-10 16:55:00|8287.3|8281.3|8294.3|8288.3|8294.3|8288.3|8285.3|8279.3|123
1641834000000|2022-01-10 17:00:00|8292.3|8286.3|8284.3|8278.3|8294.3|8288.3|8283.3|8277.3|119
1641834300000|2022-01-10 17:05:00|8285.3|8279.3|8281.3|8275.3|8286.3|8280.3|8280.3|8274.3|148
1641834600000|2022-01-10 17:10:00|8280.3|8274.3|8284.3|8278.3|8290.3|8284.3|8280.3|8274.3|69
1641834900000|2022-01-10 17:15:00|8283.3|8277.3|8280.3|8274.3|8284.3|8278.3|8280.3|8274.3|119
1641835200000|2022-01-10 17:20:00|8282.3|8276.3|8274.3|8268.3|8283.3|8277.3|8274.3|8268.3|320
1641835500000|2022-01-10 17:25:00|8275.3|8269.3|8276.3|8270.3|8279.3|8273.3|8272.3|8266.3|179
1641835800000|2022-01-10 17:30:00|8275.3|8269.3|8273.3|8267.3|8276.3|8270.3|8271.3|8265.3|111
1641836100000|2022-01-10 17:35:00|8274.3|8268.3|8269.3|8263.3|8275.3|8269.3|8269.3|8263.3|101
1641836400000|2022-01-10 17:40:00|8268.3|8262.3|8270.3|8264.3|8275.3|8269.3|8266.3|8260.3|158
1641836700000|2022-01-10 17:45:00|8271.3|8265.3|8270.3|8264.3|8278.3|8272.3|8269.3|8263.3|100
1641837000000|2022-01-10 17:50:00|8271.3|8265.3|8281.3|8275.3|8287.3|8281.3|8270.3|8264.3|258
1641837300000|2022-01-10 17:55:00|8280.3|8274.3|8279.3|8273.3|8280.3|8274.3|8276.3|8270.3|80
1641837600000|2022-01-10 18:00:00|8278.3|8272.3|8279.3|8273.3|8282.3|8276.3|8276.3|8270.3|126
1641837900000|2022-01-10 18:05:00|8278.3|8272.3|8278.3|8272.3|8285.3|8279.3|8278.3|8272.3|77
1641838200000|2022-01-10 18:10:00|8280.3|8274.3|8286.3|8280.3|8289.3|8283.3|8280.3|8274.3|135
1641838500000|2022-01-10 18:15:00|8287.3|8281.3|8285.3|8279.3|8288.3|8282.3|8283.3|8277.3|84
1641838800000|2022-01-10 18:20:00|8287.3|8281.3|8289.3|8283.3|8289.3|8283.3|8282.3|8276.3|118
1641839100000|2022-01-10 18:25:00|8288.3|8282.3|8287.3|8281.3|8292.3|8286.3|8287.3|8281.3|66
1641839400000|2022-01-10 18:30:00|8288.3|8282.3|8288.3|8282.3|8291.3|8285.3|8287.3|8281.3|111
1641839700000|2022-01-10 18:35:00|8289.3|8283.3|8289.3|8283.3|8291.3|8285.3|8286.3|8280.3|103
1641840000000|2022-01-10 18:40:00|8288.3|8282.3|8297.3|8291.3|8298.3|8292.3|8287.3|8281.3|87
1641840300000|2022-01-10 18:45:00|8296.3|8290.3|8297.3|8291.3|8298.3|8292.3|8290.3|8284.3|120
1641840600000|2022-01-10 18:50:00|8299.3|8293.3|8296.3|8290.3|8302.3|8296.3|8296.3|8290.3|124
1641840900000|2022-01-10 18:55:00|8297.3|8291.3|8313.2|8289.8|8313.3|8292.3|8289.3|8283.3|237
1641841200000|2022-01-10 19:00:00|8313.3|8289.9|8324.2|8300.8|8324.5|8301.1|8312.4|8289|0
1641841500000|2022-01-10 19:05:00|8324.4|8301|8327.2|8303.8|8327.8|8304.4|8320.9|8297.5|0
1641841800000|2022-01-10 19:10:00|8327.1|8303.7|8325.6|8302.2|8327.5|8304.1|8322.1|8298.7|0
1641842100000|2022-01-10 19:15:00|8325.7|8302.3|8327.7|8304.3|8332|8308.6|8323.9|8300.5|0
1641842400000|2022-01-10 19:20:00|8327.6|8304.2|8329.4|8306|8331.8|8308.4|8326.9|8303.5|0
1641842700000|2022-01-10 19:25:00|8329.3|8305.9|8328.7|8305.3|8332.7|8309.3|8327|8303.6|0
1641843000000|2022-01-10 19:30:00|8328.8|8305.4|8329.9|8306.5|8332.3|8308.9|8326.7|8303.3|0
1641843300000|2022-01-10 19:35:00|8329.8|8306.4|8326.7|8303.3|8332.1|8308.7|8326.7|8303.3|0
1641843600000|2022-01-10 19:40:00|8326.8|8303.4|8325.6|8302.2|8332.7|8309.3|8325.2|8301.8|0
1641843900000|2022-01-10 19:45:00|8325.5|8302.1|8329|8305.6|8329.6|8306.2|8325.3|8301.9|0
1641844200000|2022-01-10 19:50:00|8328.9|8305.5|8316.7|8293.3|8329.3|8305.9|8316.3|8292.9|0
1641844500000|2022-01-10 19:55:00|8316.6|8293.2|8320.4|8297|8321.1|8297.7|8316.6|8293.2|0
1641844800000|2022-01-10 20:00:00|8320.5|8297.1|8316.7|8293.3|8326.2|8302.8|8316.2|8292.8|0
1641845100000|2022-01-10 20:05:00|8316.8|8293.4|8307.6|8284.2|8317.4|8294|8304.5|8281.1|0
1641845400000|2022-01-10 20:10:00|8307.5|8284.1|8304.4|8281|8312.8|8289.4|8304.1|8280.7|0
1641845700000|2022-01-10 20:15:00|8304.5|8281.1|8314.3|8290.9|8317.7|8294.3|8301.6|8278.2|0
1641846000000|2022-01-10 20:20:00|8314.2|8290.8|8315.6|8292.2|8315.8|8292.4|8309.9|8286.5|0
1641846300000|2022-01-10 20:25:00|8315.5|8292.1|8315.3|8291.9|8318.2|8294.8|8314.1|8290.7|0
1641846600000|2022-01-10 20:30:00|8315.1|8291.7|8321.5|8298.1|8321.6|8298.2|8310.5|8287.1|0
1641846900000|2022-01-10 20:35:00|8321.6|8298.2|8320.7|8297.3|8323.4|8300|8318.6|8295.2|0
1641847200000|2022-01-10 20:40:00|8320.6|8297.2|8323.2|8299.8|8326.6|8303.2|8318.8|8295.4|0
1641847500000|2022-01-10 20:45:00|8323|8299.6|8328|8304.6|8330.1|8306.7|8322.4|8299|0
1641847800000|2022-01-10 20:50:00|8327.9|8304.5|8335.5|8312.1|8337.5|8314.1|8326.6|8303.2|0
1641848100000|2022-01-10 20:55:00|8335.4|8312|8344.1|8320.7|8344.1|8320.7|8334.7|8311.3|0
1641848400000|2022-01-10 21:00:00|8343.4|8320|8341.6|8318.2|8345.2|8321.8|8340.9|8317.5|0
1641848700000|2022-01-10 21:05:00|8342|8318.6|8343.1|8319.7|8344.5|8321.1|8341.3|8317.9|0
1641849000000|2022-01-10 21:10:00|8342.7|8319.3|8341.6|8318.2|8343.4|8320|8340.9|8317.5|0
1641849300000|2022-01-10 21:15:00|8342.3|8318.9|8346.2|8322.8|8349|8325.6|8341.3|8317.9|0
1641849600000|2022-01-10 21:20:00|8345.8|8322.4|8347.3|8323.9|8352.5|8329.1|8345.8|8322.4|0
1641849900000|2022-01-10 21:25:00|8347.6|8324.2|8346.9|8323.5|8348|8324.6|8345.8|8322.4|0
1641850200000|2022-01-10 21:30:00|8347.3|8323.9|8345.8|8322.4|8347.6|8324.2|8345.1|8321.7|0
1641850500000|2022-01-10 21:35:00|8346.2|8322.8|8349|8325.6|8349|8325.6|8346.2|8322.8|0
1641850800000|2022-01-10 21:40:00|8348.7|8325.3|8347.6|8324.2|8349|8325.6|8347.6|8324.2|0
1641851100000|2022-01-10 21:45:00|8348.3|8324.9|8344.8|8321.4|8348.7|8325.3|8344.8|8321.4|0
1641851400000|2022-01-10 21:50:00|8344|8320.6|8343.3|8319.9|8346.2|8322.8|8343.3|8319.9|0
1641851700000|2022-01-10 21:55:00|8343.5|8320.1|8344.9|8321.5|8345.3|8321.9|8341.9|8318.5|0
1641852000000|2022-01-10 22:00:00|8344|8320.6|8345.8|8322.4|8345.8|8322.4|8344|8320.6|0
1641852300000|2022-01-10 22:05:00|8345.7|8322.3|8344.8|8321.4|8345.7|8322.3|8344.8|8321.4|0
1641852600000|2022-01-10 22:10:00|8344.7|8321.3|8344.7|8321.3|8344.7|8321.3|8344.4|8321|0
1641852900000|2022-01-10 22:15:00|8344.8|8321.4|8345.9|8322.5|8345.9|8322.5|8344.7|8321.3|0
1641853200000|2022-01-10 22:20:00|8346|8322.6|8346.1|8322.7|8346.1|8322.7|8345.9|8322.5|0
1641853500000|2022-01-10 22:25:00|8345.9|8322.5|8346.5|8323.1|8347.3|8323.9|8345.9|8322.5|0
1641853800000|2022-01-10 22:30:00|8346.6|8323.2|8346.3|8322.9|8346.6|8323.2|8346.2|8322.8|0
1641854100000|2022-01-10 22:35:00|8346.2|8322.8|8346.5|8323.1|8346.5|8323.1|8346.2|8322.8|0
1641854400000|2022-01-10 22:40:00|8346.7|8323.3|8346.9|8323.5|8346.9|8323.5|8346.7|8323.3|0
1641854700000|2022-01-10 22:45:00|8346.8|8323.4|8347.1|8323.7|8347.6|8324.2|8346.8|8323.4|0
1641855000000|2022-01-10 22:50:00|8347.3|8323.9|8347.8|8324.4|8348.4|8325|8347.1|8323.7|0
1641855300000|2022-01-10 22:55:00|8347.5|8324.1|8347.7|8324.3|8347.8|8324.4|8346.5|8323.1|0
1641855600000|2022-01-10 23:00:00|8346.6|8323.2|8346.1|8322.7|8348|8324.6|8343.9|8320.5|0
1641855900000|2022-01-10 23:05:00|8346.4|8323|8343.9|8320.5|8347.9|8324.5|8342.2|8318.8|0
1641856200000|2022-01-10 23:10:00|8344.3|8320.9|8348.6|8325.2|8349.3|8325.9|8344.3|8320.9|0
1641856500000|2022-01-10 23:15:00|8348.8|8325.4|8349.5|8326.1|8349.7|8326.3|8347.7|8324.3|0
1641856800000|2022-01-10 23:20:00|8349.3|8325.9|8353.2|8329.8|8353.6|8330.2|8349.3|8325.9|0
1641857100000|2022-01-10 23:25:00|8352.5|8329.1|8352.9|8329.5|8353.9|8330.5|8350.4|8327|0
1641857400000|2022-01-10 23:30:00|8352.5|8329.1|8350.1|8326.7|8353.2|8329.8|8350.1|8326.7|0
1641857700000|2022-01-10 23:35:00|8350.5|8327.1|8349.1|8325.7|8351.6|8328.2|8348.7|8325.3|0
1641858000000|2022-01-10 23:40:00|8348.7|8325.3|8352.3|8328.9|8353|8329.6|8348.3|8324.9|0
1641858300000|2022-01-10 23:45:00|8352.6|8329.2|8350.9|8327.5|8353|8329.6|8349.8|8326.4|0
1641858600000|2022-01-10 23:50:00|8351.1|8327.7|8349|8325.6|8351.3|8327.9|8349|8325.6|0
1641858900000|2022-01-10 23:55:00|8349.1|8325.7|8349|8325.6|8350.8|8327.4|8349|8325.6|0
1641859200000|2022-01-11 00:00:00|8349.3|8325.9|8352.1|8328.7|8352.4|8329|8349|8325.6|0
1641859500000|2022-01-11 00:05:00|8352.2|8328.8|8351.4|8328|8353.9|8330.5|8349.6|8326.2|0
1641859800000|2022-01-11 00:10:00|8351.2|8327.8|8349.2|8325.8|8353.9|8330.5|8349|8325.6|0
1641860100000|2022-01-11 00:15:00|8349|8325.6|8344.5|8321.1|8349.8|8326.4|8342.4|8319|0
1641860400000|2022-01-11 00:20:00|8344.6|8321.2|8341.7|8318.3|8348.8|8325.4|8340.9|8317.5|0
1641860700000|2022-01-11 00:25:00|8341.6|8318.2|8343.9|8320.5|8348.5|8325.1|8341.6|8318.2|0
1641861000000|2022-01-11 00:30:00|8344|8320.6|8346.7|8323.3|8346.9|8323.5|8341.9|8318.5|0
1641861300000|2022-01-11 00:35:00|8346.8|8323.4|8351.3|8327.9|8351.3|8327.9|8344.7|8321.3|0
1641861600000|2022-01-11 00:40:00|8351.5|8328.1|8355.9|8332.5|8356.5|8333.1|8349.2|8325.8|0
1641861900000|2022-01-11 00:45:00|8355.4|8332|8352.1|8328.7|8357.2|8333.8|8351.6|8328.2|0
1641862200000|2022-01-11 00:50:00|8351.6|8328.2|8352.4|8329|8356.2|8332.8|8350.1|8326.7|0
1641862500000|2022-01-11 00:55:00|8352.6|8329.2|8348.3|8324.9|8354.3|8330.9|8347.8|8324.4|0
1641862800000|2022-01-11 01:00:00|8348.4|8325|8343.4|8320|8349.7|8326.3|8342.7|8319.3|0
1641863100000|2022-01-11 01:05:00|8343.5|8320.1|8341.8|8318.4|8349.7|8326.3|8341.8|8318.4|0
1641863400000|2022-01-11 01:10:00|8341.9|8318.5|8332.8|8309.4|8342|8318.6|8329.9|8306.5|0
1641863700000|2022-01-11 01:15:00|8334.7|8311.3|8320.3|8314.3|8334.7|8321.3|8270.3|8264.3|2005
1641864000000|2022-01-11 01:20:00|8321.3|8315.3|8310.3|8304.3|8328.3|8322.3|8307.3|8301.3|1048
1641864300000|2022-01-11 01:25:00|8311.3|8305.3|8321.3|8315.3|8324.3|8318.3|8311.3|8305.3|498
1641864600000|2022-01-11 01:30:00|8319.3|8313.3|8322.3|8316.3|8333.3|8327.3|8300.3|8294.3|5724
1641864900000|2022-01-11 01:35:00|8321.3|8315.3|8334.3|8328.3|8341.3|8335.3|8318.3|8312.3|2028
1641865200000|2022-01-11 01:40:00|8332.3|8326.3|8325.3|8319.3|8336.3|8330.3|8318.3|8312.3|1640
1641865500000|2022-01-11 01:45:00|8326.3|8320.3|8320.3|8314.3|8346.3|8340.3|8318.3|8312.3|1099
1641865800000|2022-01-11 01:50:00|8318.3|8312.3|8312.3|8306.3|8329.3|8323.3|8312.3|8306.3|1319
1641866100000|2022-01-11 01:55:00|8313.3|8307.3|8341.3|8335.3|8341.3|8335.3|8313.3|8307.3|1058
1641866400000|2022-01-11 02:00:00|8340.3|8334.3|8328.3|8322.3|8348.3|8342.3|8325.3|8319.3|885
1641866700000|2022-01-11 02:05:00|8329.3|8323.3|8349.3|8343.3|8358.3|8352.3|8328.3|8322.3|925
1641867000000|2022-01-11 02:10:00|8350.3|8344.3|8377.3|8371.3|8378.3|8372.3|8349.3|8343.3|1118
1641867300000|2022-01-11 02:15:00|8376.3|8370.3|8378.3|8372.3|8382.3|8376.3|8367.3|8361.3|965
1641867600000|2022-01-11 02:20:00|8379.3|8373.3|8397.3|8391.3|8400.3|8394.3|8378.3|8372.3|1478
1641867900000|2022-01-11 02:25:00|8396.3|8390.3|8384.3|8378.3|8403.3|8397.3|8381.3|8375.3|1245
1641868200000|2022-01-11 02:30:00|8385.3|8379.3|8374.3|8368.3|8389.3|8383.3|8369.3|8363.3|1180
1641868500000|2022-01-11 02:35:00|8373.3|8367.3|8366.3|8360.3|8375.3|8369.3|8363.3|8357.3|913
1641868800000|2022-01-11 02:40:00|8365.3|8359.3|8369.3|8363.3|8371.3|8365.3|8359.3|8353.3|459
1641869100000|2022-01-11 02:45:00|8368.3|8362.3|8375.3|8369.3|8383.3|8377.3|8368.3|8362.3|390
1641869400000|2022-01-11 02:50:00|8374.3|8368.3|8386.3|8380.3|8387.3|8381.3|8369.3|8363.3|473
1641869700000|2022-01-11 02:55:00|8385.3|8379.3|8388.3|8382.3|8389.3|8383.3|8379.3|8373.3|1002
1641870000000|2022-01-11 03:00:00|8387.3|8381.3|8383.3|8377.3|8394.3|8388.3|8380.3|8374.3|573
1641870300000|2022-01-11 03:05:00|8382.3|8376.3|8376.3|8370.3|8390.3|8384.3|8376.3|8370.3|434
1641870600000|2022-01-11 03:10:00|8377.3|8371.3|8397.3|8391.3|8398.3|8392.3|8377.3|8371.3|570
1641870900000|2022-01-11 03:15:00|8398.3|8392.3|8415.3|8409.3|8417.3|8411.3|8395.3|8389.3|858
1641871200000|2022-01-11 03:20:00|8416.3|8410.3|8415.3|8409.3|8416.3|8410.3|8407.3|8401.3|430
1641871500000|2022-01-11 03:25:00|8416.3|8410.3|8412.3|8406.3|8418.3|8412.3|8410.3|8404.3|627
1641871800000|2022-01-11 03:30:00|8413.3|8407.3|8423.3|8417.3|8423.3|8417.3|8411.3|8405.3|368
1641872100000|2022-01-11 03:35:00|8424.3|8418.3|8413.3|8407.3|8425.3|8419.3|8411.3|8405.3|441
1641872400000|2022-01-11 03:40:00|8412.3|8406.3|8412.3|8406.3|8415.3|8409.3|8410.3|8404.3|305
1641872700000|2022-01-11 03:45:00|8413.3|8407.3|8416.3|8410.3|8418.3|8412.3|8411.3|8405.3|304
1641873000000|2022-01-11 03:50:00|8417.3|8411.3|8409.3|8403.3|8425.3|8419.3|8409.3|8403.3|692
1641873300000|2022-01-11 03:55:00|8410.3|8404.3|8409.3|8403.3|8414.3|8408.3|8406.3|8400.3|285
1641873600000|2022-01-11 04:00:00|8418.1|8394.7|8415.2|8391.8|8418.5|8395.1|8415.1|8391.7|0
1641873900000|2022-01-11 04:05:00|8415.3|8391.9|8413.8|8390.4|8416|8392.6|8413.8|8390.4|0
1641874200000|2022-01-11 04:10:00|8413.6|8390.2|8408.7|8385.3|8413.6|8390.2|8408.7|8385.3|0
1641874500000|2022-01-11 04:15:00|8408.9|8385.5|8412.6|8389.2|8414.4|8391|8408.9|8385.5|0
1641874800000|2022-01-11 04:20:00|8412.8|8389.4|8410.8|8387.4|8413|8389.6|8410.1|8386.7|0
1641875100000|2022-01-11 04:25:00|8411.1|8387.7|8410.5|8387.1|8411.6|8388.2|8410.3|8386.9|0
1641875400000|2022-01-11 04:30:00|8410.8|8387.4|8408.4|8385|8411.2|8387.8|8408.4|8385|0
1641875700000|2022-01-11 04:35:00|8408.6|8385.2|8411.9|8388.5|8411.9|8388.5|8405.4|8382|0
1641876000000|2022-01-11 04:40:00|8412.1|8388.7|8413|8389.6|8414|8390.6|8411.8|8388.4|0
1641876300000|2022-01-11 04:45:00|8412.8|8389.4|8413.2|8389.8|8413.4|8390|8412.2|8388.8|0
1641876600000|2022-01-11 04:50:00|8413.1|8389.7|8413.4|8390|8415|8391.6|8412.8|8389.4|0
1641876900000|2022-01-11 04:55:00|8413.3|8389.9|8411.2|8387.8|8413.7|8390.3|8411.1|8387.7|0
1641877200000|2022-01-11 05:00:00|8406.3|8400.3|8409.3|8403.3|8414.3|8408.3|8395.3|8389.3|862
1641877500000|2022-01-11 05:05:00|8408.3|8402.3|8411.3|8405.3|8417.3|8411.3|8402.3|8396.3|373
1641877800000|2022-01-11 05:10:00|8410.3|8404.3|8395.3|8389.3|8410.3|8404.3|8394.3|8388.3|409
1641878100000|2022-01-11 05:15:00|8396.3|8390.3|8392.3|8386.3|8398.3|8392.3|8389.3|8383.3|390
1641878400000|2022-01-11 05:20:00|8391.3|8385.3|8383.3|8377.3|8394.3|8388.3|8383.3|8377.3|467
1641878700000|2022-01-11 05:25:00|8382.3|8376.3|8388.3|8382.3|8391.3|8385.3|8378.3|8372.3|921
1641879000000|2022-01-11 05:30:00|8387.3|8381.3|8398.3|8392.3|8398.3|8392.3|8387.3|8381.3|1078
1641879300000|2022-01-11 05:35:00|8399.3|8393.3|8397.3|8391.3|8405.3|8399.3|8397.3|8391.3|352
1641879600000|2022-01-11 05:40:00|8396.3|8390.3|8386.3|8380.3|8396.3|8390.3|8385.3|8379.3|483
1641879900000|2022-01-11 05:45:00|8385.3|8379.3|8390.3|8384.3|8391.3|8385.3|8381.3|8375.3|419
1641880200000|2022-01-11 05:50:00|8391.3|8385.3|8390.3|8384.3|8398.3|8392.3|8390.3|8384.3|355
1641880500000|2022-01-11 05:55:00|8391.3|8385.3|8390.3|8384.3|8392.3|8386.3|8383.3|8377.3|408
1641880800000|2022-01-11 06:00:00|8391.3|8385.3|8392.3|8386.3|8402.3|8396.3|8389.3|8383.3|541
1641881100000|2022-01-11 06:05:00|8391.3|8385.3|8394.3|8388.3|8397.3|8391.3|8388.3|8382.3|466
1641881400000|2022-01-11 06:10:00|8395.3|8389.3|8396.3|8390.3|8398.3|8392.3|8390.3|8384.3|363
1641881700000|2022-01-11 06:15:00|8397.3|8391.3|8388.3|8382.3|8398.3|8392.3|8388.3|8382.3|376
1641882000000|2022-01-11 06:20:00|8389.3|8383.3|8389.3|8383.3|8391.3|8385.3|8388.3|8382.3|430
1641882300000|2022-01-11 06:25:00|8388.3|8382.3|8376.3|8370.3|8389.3|8383.3|8376.3|8370.3|546
1641882600000|2022-01-11 06:30:00|8375.3|8369.3|8383.3|8377.3|8385.3|8379.3|8375.3|8369.3|541
1641882900000|2022-01-11 06:35:00|8382.3|8376.3|8367.3|8361.3|8382.3|8376.3|8365.3|8359.3|669
1641883200000|2022-01-11 06:40:00|8366.3|8360.3|8342.3|8336.3|8370.3|8364.3|8342.3|8336.3|1292
1641883500000|2022-01-11 06:45:00|8343.3|8337.3|8328.3|8322.3|8346.3|8340.3|8324.3|8318.3|1431
1641883800000|2022-01-11 06:50:00|8327.3|8321.3|8316.3|8310.3|8327.3|8321.3|8314.3|8308.3|1143
1641884100000|2022-01-11 06:55:00|8315.3|8309.3|8333.3|8327.3|8333.3|8327.3|8311.3|8305.3|1094
1641884400000|2022-01-11 07:00:00|8334.3|8328.3|8332.3|8326.3|8339.3|8333.3|8326.3|8320.3|883
1641884700000|2022-01-11 07:05:00|8333.3|8327.3|8339.3|8333.3|8340.3|8334.3|8330.3|8324.3|524
1641885000000|2022-01-11 07:10:00|8338.3|8332.3|8343.3|8337.3|8345.3|8339.3|8337.3|8331.3|571
1641885300000|2022-01-11 07:15:00|8344.3|8338.3|8353.3|8347.3|8354.3|8348.3|8344.3|8338.3|731
1641885600000|2022-01-11 07:20:00|8354.3|8348.3|8351.3|8345.3|8357.3|8351.3|8350.3|8344.3|545
1641885900000|2022-01-11 07:25:00|8352.3|8346.3|8361.3|8355.3|8362.3|8356.3|8352.3|8346.3|531
1641886200000|2022-01-11 07:30:00|8362.3|8356.3|8362.3|8356.3|8364.3|8358.3|8353.3|8347.3|799
1641886500000|2022-01-11 07:35:00|8363.3|8357.3|8365.3|8359.3|8366.3|8360.3|8356.3|8350.3|565
1641886800000|2022-01-11 07:40:00|8366.3|8360.3|8371.3|8365.3|8371.3|8365.3|8363.3|8357.3|443
1641887100000|2022-01-11 07:45:00|8370.3|8364.3|8366.3|8360.3|8372.3|8366.3|8361.3|8355.3|814
1641887400000|2022-01-11 07:50:00|8365.3|8359.3|8360.3|8354.3|8367.3|8361.3|8356.3|8350.3|919
1641887700000|2022-01-11 07:55:00|8359.3|8353.3|8363.3|8357.3|8365.3|8359.3|8357.3|8351.3|1251
1641888000000|2022-01-11 08:00:00|8363|8357|8366|8360|8374|8368|8361|8355|1460
1641888300000|2022-01-11 08:05:00|8365|8359|8357|8351|8373|8367|8356|8350|2049
1641888600000|2022-01-11 08:10:00|8358|8352|8350|8344|8359|8353|8350|8344|2119
1641888900000|2022-01-11 08:15:00|8351|8345|8357|8351|8360|8354|8350|8344|926
1641889200000|2022-01-11 08:20:00|8358|8352|8363|8357|8365|8359|8358|8352|645
1641889500000|2022-01-11 08:25:00|8362|8356|8357|8351|8362|8356|8354|8348|501
1641889800000|2022-01-11 08:30:00|8370.2|8346.8|8356.9|8333.5|8370.6|8347.2|8356.4|8333|0
1641890100000|2022-01-11 08:35:00|8357.1|8333.7|8363.8|8340.4|8367.3|8343.9|8357.1|8333.7|0
1641890400000|2022-01-11 08:40:00|8364.3|8340.9|8374.4|8351|8374.9|8351.5|8362.7|8339.3|0
1641890700000|2022-01-11 08:45:00|8373.9|8350.5|8378|8354.6|8380.3|8356.9|8369.7|8346.3|0
1641891000000|2022-01-11 08:50:00|8378.2|8354.8|8374.2|8350.8|8381.2|8357.8|8371.6|8348.2|0
1641891300000|2022-01-11 08:55:00|8373.8|8350.4|8378.6|8355.2|8378.8|8355.4|8369.6|8346.2|0
1641891600000|2022-01-11 09:00:00|8378.8|8355.4|8384.2|8360.8|8386.9|8363.5|8377.9|8354.5|0
1641891900000|2022-01-11 09:05:00|8383.7|8360.3|8380.1|8356.7|8384.6|8361.2|8376.1|8352.7|0
1641892200000|2022-01-11 09:10:00|8379.9|8356.5|8384.9|8361.5|8386.5|8363.1|8376|8352.6|0
1641892500000|2022-01-11 09:15:00|8384.7|8361.3|8373|8367|8384.7|8367|8364|8358|193
1641892800000|2022-01-11 09:20:00|8374|8368|8383|8377|8384|8378|8372|8366|343
1641893100000|2022-01-11 09:25:00|8382|8376|8386|8380|8388|8382|8381|8375|286
1641893400000|2022-01-11 09:30:00|8387|8381|8388|8382|8391|8385|8384|8378|143
1641893700000|2022-01-11 09:35:00|8387|8381|8391|8385|8392|8386|8387|8381|86
1641894000000|2022-01-11 09:40:00|8392|8386|8387|8381|8392|8386|8385|8379|178
1641894300000|2022-01-11 09:45:00|8386|8380|8394|8388|8394|8388|8384|8378|249
1641894600000|2022-01-11 09:50:00|8393|8387|8394|8388|8395|8389|8392|8386|102
1641894900000|2022-01-11 09:55:00|8393|8387|8396|8390|8397|8391|8392|8386|210
1641895200000|2022-01-11 10:00:00|8395.5|8389.5|8397.5|8391.5|8397.5|8391.5|8393.5|8387.5|234
1641895500000|2022-01-11 10:05:00|8398.5|8392.5|8393.5|8387.5|8399.5|8393.5|8393.5|8387.5|88
1641895800000|2022-01-11 10:10:00|8392.5|8386.5|8390.5|8384.5|8394.5|8388.5|8388.5|8382.5|47
1641896100000|2022-01-11 10:15:00|8389.5|8383.5|8392.5|8386.5|8394.5|8388.5|8389.5|8383.5|46
1641896400000|2022-01-11 10:20:00|8391.5|8385.5|8384|8378|8392|8386|8381.5|8375.5|130
1641896700000|2022-01-11 10:25:00|8383.5|8377.5|8383|8377|8387|8381|8382.5|8376.5|64
1641897000000|2022-01-11 10:30:00|8382.5|8376.5|8383.5|8377.5|8384.5|8378.5|8381.5|8375.5|71
1641897300000|2022-01-11 10:35:00|8384|8378|8387|8381|8387|8381|8383.5|8377.5|111
1641897600000|2022-01-11 10:40:00|8386.5|8380.5|8393.5|8387.5|8393.5|8387.5|8386.5|8380.5|178
1641897900000|2022-01-11 10:45:00|8392.5|8386.5|8395.5|8389.5|8396|8390|8391.5|8385.5|127
1641898200000|2022-01-11 10:50:00|8395|8389|8393.5|8387.5|8395.5|8389.5|8393.5|8387.5|71
1641898500000|2022-01-11 10:55:00|8394|8388|8390.5|8384.5|8394|8388|8389.5|8383.5|13
1641898800000|2022-01-11 11:00:00|8390|8384|8388|8382|8390.5|8384.5|8385.5|8379.5|385
1641899100000|2022-01-11 11:05:00|8388.5|8382.5|8386|8380|8388.5|8382.5|8381.5|8375.5|81
1641899400000|2022-01-11 11:10:00|8386.5|8380.5|8385|8379|8388|8382|8384.5|8378.5|44
1641899700000|2022-01-11 11:15:00|8385.5|8379.5|8387.5|8381.5|8387.5|8381.5|8383.5|8377.5|35
1641900000000|2022-01-11 11:20:00|8386.5|8380.5|8387.5|8381.5|8387.5|8381.5|8385|8379|150
1641900300000|2022-01-11 11:25:00|8387|8381|8385.5|8379.5|8387|8381|8385.5|8379.5|15
1641900600000|2022-01-11 11:30:00|8385|8379|8384.5|8378.5|8386.5|8380.5|8384|8378|49
1641900900000|2022-01-11 11:35:00|8383.5|8377.5|8385.5|8379.5|8386|8380|8383.5|8377.5|18
1641901200000|2022-01-11 11:40:00|8386|8380|8383.5|8377.5|8386|8380|8383.5|8377.5|19
1641901500000|2022-01-11 11:45:00|8384|8378|8385.5|8379.5|8385.5|8379.5|8384|8378|29
1641901800000|2022-01-11 11:50:00|8385|8379|8385.5|8379.5|8386.5|8380.5|8382.5|8376.5|86
1641902100000|2022-01-11 11:55:00|8386|8380|8382.5|8376.5|8387|8381|8382.5|8376.5|42
1641902400000|2022-01-11 12:00:00|8381.5|8375.5|8382|8376|8385|8379|8381.5|8375.5|23
1641902700000|2022-01-11 12:05:00|8382.5|8376.5|8382.5|8376.5|8386|8380|8381.5|8375.5|38
1641903000000|2022-01-11 12:10:00|8382|8376|8378.5|8372.5|8382.5|8376.5|8378.5|8372.5|34
1641903300000|2022-01-11 12:15:00|8378|8372|8377.5|8371.5|8379.5|8373.5|8377.5|8371.5|21
1641903600000|2022-01-11 12:20:00|8378.5|8372.5|8381.5|8375.5|8382|8376|8378.5|8372.5|37
1641903900000|2022-01-11 12:25:00|8381|8375|8381.5|8375.5|8382|8376|8379.5|8373.5|25
1641904200000|2022-01-11 12:30:00|8381|8375|8377.5|8371.5|8381|8375|8377.5|8371.5|34
1641904500000|2022-01-11 12:35:00|8377|8371|8375.5|8369.5|8378.5|8372.5|8375.5|8369.5|64
1641904800000|2022-01-11 12:40:00|8376|8370|8377.5|8371.5|8377.5|8371.5|8376|8370|22
1641905100000|2022-01-11 12:45:00|8377|8371|8377.5|8371.5|8378.5|8372.5|8375.5|8369.5|68
1641905400000|2022-01-11 12:50:00|8378|8372|8374.5|8368.5|8379.5|8373.5|8373.5|8367.5|43
1641905700000|2022-01-11 12:55:00|8374|8368|8371.5|8365.5|8375.5|8369.5|8371.5|8365.5|56
1641906000000|2022-01-11 13:00:00|8371|8365|8374.5|8368.5|8375.5|8369.5|8369|8363|138
1641906300000|2022-01-11 13:05:00|8375.5|8369.5|8374.5|8368.5|8375.5|8369.5|8372.5|8366.5|49
1641906600000|2022-01-11 13:10:00|8374|8368|8372.5|8366.5|8375|8369|8371.5|8365.5|46
1641906900000|2022-01-11 13:15:00|8373|8367|8373.5|8367.5|8374.5|8368.5|8372.5|8366.5|33
1641907200000|2022-01-11 13:20:00|8373|8367|8371.5|8365.5|8373|8367|8370.5|8364.5|28
1641907500000|2022-01-11 13:25:00|8372|8366|8373|8367|8375.5|8369.5|8371.5|8365.5|35
1641907800000|2022-01-11 13:30:00|8373.5|8367.5|8376.5|8370.5|8378.5|8372.5|8373.5|8367.5|15
1641908100000|2022-01-11 13:35:00|8377|8371|8371.5|8365.5|8377.5|8371.5|8370.5|8364.5|21
1641908400000|2022-01-11 13:40:00|8372|8366|8364.5|8358.5|8373.5|8367.5|8364|8358|95
1641908700000|2022-01-11 13:45:00|8365|8359|8369.5|8363.5|8371.5|8365.5|8364.5|8358.5|35
1641909000000|2022-01-11 13:50:00|8369|8363|8368.5|8362.5|8369.5|8363.5|8366.5|8360.5|28
1641909300000|2022-01-11 13:55:00|8369|8363|8366.5|8360.5|8369.5|8363.5|8365.5|8359.5|22
1641909600000|2022-01-11 14:00:00|8366|8360|8370|8364|8372.5|8366.5|8365.5|8359.5|86
1641909900000|2022-01-11 14:05:00|8369.5|8363.5|8364.5|8358.5|8370.5|8364.5|8364.5|8358.5|105
1641910200000|2022-01-11 14:10:00|8364|8358|8368.5|8362.5|8370.5|8364.5|8362.5|8356.5|102
1641910500000|2022-01-11 14:15:00|8369|8363|8362.5|8356.5|8369|8363|8362.5|8356.5|118
1641910800000|2022-01-11 14:20:00|8363.5|8357.5|8369.5|8363.5|8369.5|8363.5|8363.5|8357.5|168
1641911100000|2022-01-11 14:25:00|8370|8364|8372.5|8366.5|8375.5|8369.5|8369.5|8363.5|135
1641911400000|2022-01-11 14:30:00|8373.5|8367.5|8399.5|8393.5|8400.5|8394.5|8344|8338|2136
1641911700000|2022-01-11 14:35:00|8399|8393|8417.5|8411.5|8417.5|8411.5|8396.5|8390.5|1464
1641912000000|2022-01-11 14:40:00|8418|8412|8424.5|8418.5|8432.5|8426.5|8403.5|8397.5|2352
1641912300000|2022-01-11 14:45:00|8423.5|8417.5|8420.5|8414.5|8428.5|8422.5|8404|8398|1016
1641912600000|2022-01-11 14:50:00|8420|8414|8424|8418|8434.5|8428.5|8411|8405|956
1641912900000|2022-01-11 14:55:00|8423.5|8417.5|8440.5|8434.5|8443.5|8437.5|8418.5|8412.5|704
1641913200000|2022-01-11 15:00:00|8440|8434|8459|8453|8459.5|8453.5|8438.5|8432.5|935
1641913500000|2022-01-11 15:05:00|8458.5|8452.5|8456.5|8450.5|8468.5|8462.5|8454|8448|612
1641913800000|2022-01-11 15:10:00|8457|8451|8461|8455|8467.5|8461.5|8456|8450|468
1641914100000|2022-01-11 15:15:00|8461.5|8455.5|8460|8454|8464.5|8458.5|8442|8436|635
1641914400000|2022-01-11 15:20:00|8459.5|8453.5|8463|8457|8471.5|8465.5|8455|8449|474
1641914700000|2022-01-11 15:25:00|8463.5|8457.5|8476.5|8470.5|8478.5|8472.5|8462.5|8456.5|531
1641915000000|2022-01-11 15:30:00|8477|8471|8466.5|8460.5|8484.5|8478.5|8466|8460|568
1641915300000|2022-01-11 15:35:00|8467|8461|8480|8474|8481.5|8475.5|8466|8460|399
1641915600000|2022-01-11 15:40:00|8480.5|8474.5|8466.5|8460.5|8481|8475|8463.5|8457.5|457
1641915900000|2022-01-11 15:45:00|8466|8460|8455|8449|8470|8464|8453.5|8447.5|681
1641916200000|2022-01-11 15:50:00|8455.5|8449.5|8462.5|8456.5|8464|8458|8450.5|8444.5|314
1641916500000|2022-01-11 15:55:00|8463|8457|8469|8463|8469|8463|8454.5|8448.5|320
1641916800000|2022-01-11 16:00:00|8470|8464|8482|8476|8485|8479|8470|8464|483
1641917100000|2022-01-11 16:05:00|8483|8477|8479|8473|8487|8481|8478|8472|246
1641917400000|2022-01-11 16:10:00|8481|8475|8486|8480|8487|8481|8479|8473|370
1641917700000|2022-01-11 16:15:00|8487|8481|8486|8480|8487|8481|8478|8472|343
1641918000000|2022-01-11 16:20:00|8487|8481|8481|8475|8488|8482|8479|8473|498
1641918300000|2022-01-11 16:25:00|8480|8474|8481|8475|8484|8478|8478|8472|203
1641918600000|2022-01-11 16:30:00|8483|8477|8485|8479|8487|8481|8476|8470|377
1641918900000|2022-01-11 16:35:00|8486|8480|8488|8482|8489|8483|8482|8476|267
1641919200000|2022-01-11 16:40:00|8487|8481|8488|8482|8492|8486|8486|8480|202
1641919500000|2022-01-11 16:45:00|8486|8480|8481|8475|8486|8480|8474|8468|244
1641919800000|2022-01-11 16:50:00|8480|8474|8490|8484|8490|8484|8479|8473|175
1641920100000|2022-01-11 16:55:00|8489|8483|8489|8483|8491|8485|8485|8479|186
1641920400000|2022-01-11 17:00:00|8490|8484|8485|8479|8491|8485|8483|8477|139
1641920700000|2022-01-11 17:05:00|8486|8480|8490|8484|8492|8486|8481|8475|167
1641921000000|2022-01-11 17:10:00|8491|8485|8493|8487|8497|8491|8491|8485|149
1641921300000|2022-01-11 17:15:00|8492|8486|8490|8484|8492|8486|8488|8482|85
1641921600000|2022-01-11 17:20:00|8491|8485|8486|8480|8494|8488|8484|8478|332
1641921900000|2022-01-11 17:25:00|8487|8481|8481|8475|8487|8481|8478|8472|144
1641922200000|2022-01-11 17:30:00|8479|8473|8486|8480|8487|8481|8479|8473|161
1641922500000|2022-01-11 17:35:00|8485|8479|8482|8476|8485|8479|8482|8476|66
1641922800000|2022-01-11 17:40:00|8481|8475|8487|8481|8488|8482|8480|8474|261
1641923100000|2022-01-11 17:45:00|8486|8480|8481|8475|8487|8481|8481|8475|38
1641923400000|2022-01-11 17:50:00|8482|8476|8485|8479|8485|8479|8482|8476|66
1641923700000|2022-01-11 17:55:00|8486|8480|8483|8477|8486|8480|8482|8476|28
1641924000000|2022-01-11 18:00:00|8482|8476|8481|8475|8482|8476|8478|8472|67
1641924300000|2022-01-11 18:05:00|8480|8474|8479|8473|8483|8477|8473|8467|139
1641924600000|2022-01-11 18:10:00|8481|8475|8484|8478|8484|8478|8478|8472|50
1641924900000|2022-01-11 18:15:00|8481|8475|8485|8479|8485|8479|8481|8475|73
1641925200000|2022-01-11 18:20:00|8486|8480|8485|8479|8487|8481|8482|8476|128
1641925500000|2022-01-11 18:25:00|8483|8477|8485|8479|8488|8482|8483|8477|129
1641925800000|2022-01-11 18:30:00|8486|8480|8488|8482|8489|8483|8486|8480|42
1641926100000|2022-01-11 18:35:00|8487|8481|8493|8487|8493|8487|8487|8481|63
1641926400000|2022-01-11 18:40:00|8492|8486|8493|8487|8495|8489|8490|8484|44
1641926700000|2022-01-11 18:45:00|8495|8489|8489|8483|8496|8490|8488|8482|203
1641927000000|2022-01-11 18:50:00|8491|8485|8492|8486|8494|8488|8489|8483|238
1641927300000|2022-01-11 18:55:00|8493|8487|8504.3|8480.9|8504.4|8490|8490|8480.9|123
1641927600000|2022-01-11 19:00:00|8504.4|8481|8504.9|8481.5|8505.3|8481.9|8499.7|8476.3|0
1641927900000|2022-01-11 19:05:00|8505|8481.6|8501.9|8478.5|8506.1|8482.7|8499.5|8476.1|0
1641928200000|2022-01-11 19:10:00|8502|8478.6|8506.7|8483.3|8508.5|8485.1|8501.4|8478|0
1641928500000|2022-01-11 19:15:00|8506.8|8483.4|8507.3|8483.9|8507.3|8483.9|8504.6|8481.2|0
1641928800000|2022-01-11 19:20:00|8507.2|8483.8|8511.4|8488|8511.5|8488.1|8506.3|8482.9|0
1641929100000|2022-01-11 19:25:00|8511.5|8488.1|8511.6|8488.2|8511.8|8488.4|8508.9|8485.5|0
1641929400000|2022-01-11 19:30:00|8511.7|8488.3|8506.5|8483.1|8512.1|8488.7|8504.5|8481.1|0
1641929700000|2022-01-11 19:35:00|8506.3|8482.9|8513|8489.6|8513.5|8490.1|8504.6|8481.2|0
1641930000000|2022-01-11 19:40:00|8513.1|8489.7|8513.5|8490.1|8516.3|8492.9|8511.9|8488.5|0
1641930300000|2022-01-11 19:45:00|8513.6|8490.2|8514.3|8490.9|8514.5|8491.1|8509.2|8485.8|0
1641930600000|2022-01-11 19:50:00|8514.2|8490.8|8518.2|8494.8|8519.2|8495.8|8514.2|8490.8|0
1641930900000|2022-01-11 19:55:00|8518.1|8494.7|8518.4|8495|8521.1|8497.7|8516.7|8493.3|0
1641931200000|2022-01-11 20:00:00|8518.5|8495.1|8518.4|8495|8520.5|8497.1|8515.9|8492.5|0
1641931500000|2022-01-11 20:05:00|8519.1|8495.7|8518.6|8495.2|8519.8|8496.4|8518|8494.6|0
1641931800000|2022-01-11 20:10:00|8518.7|8495.3|8518.5|8495.1|8518.7|8495.3|8513.9|8490.5|0
1641932100000|2022-01-11 20:15:00|8518.6|8495.2|8516.7|8493.3|8520.3|8496.9|8513.6|8490.2|0
1641932400000|2022-01-11 20:20:00|8516.8|8493.4|8514.9|8491.5|8519.4|8496|8514.9|8491.5|0
1641932700000|2022-01-11 20:25:00|8514.8|8491.4|8513.2|8489.8|8517.3|8493.9|8513.1|8489.7|0
1641933000000|2022-01-11 20:30:00|8513.1|8489.7|8516.6|8493.2|8517.6|8494.2|8513.1|8489.7|0
1641933300000|2022-01-11 20:35:00|8516.5|8493.1|8518.8|8495.4|8521.7|8498.3|8516.4|8493|0
1641933600000|2022-01-11 20:40:00|8518.7|8495.3|8519.7|8496.3|8520.1|8496.7|8517.5|8494.1|0
1641933900000|2022-01-11 20:45:00|8519.6|8496.2|8518.7|8495.3|8521.8|8498.4|8516.9|8493.5|0
1641934200000|2022-01-11 20:50:00|8518.8|8495.4|8519.2|8495.8|8521.4|8498|8515.6|8492.2|0
1641934500000|2022-01-11 20:55:00|8519.1|8495.7|8529.1|8505.7|8529.1|8505.7|8516.8|8493.4|0
1641934800000|2022-01-11 21:00:00|8528.7|8505.3|8528.7|8505.3|8531.6|8508.2|8527.7|8504.3|0
1641935100000|2022-01-11 21:05:00|8529.1|8505.7|8528.7|8505.3|8530.2|8506.8|8528|8504.6|0
1641935400000|2022-01-11 21:10:00|8528.4|8505|8527.7|8504.3|8528.7|8505.3|8526.6|8503.2|0
1641935700000|2022-01-11 21:15:00|8528|8504.6|8526.3|8502.9|8528.4|8505|8526.2|8502.8|0
1641936000000|2022-01-11 21:20:00|8526.5|8503.1|8526.3|8502.9|8527.8|8504.4|8526.3|8502.9|0
1641936300000|2022-01-11 21:25:00|8526.1|8502.7|8526.7|8503.3|8526.7|8503.3|8526|8502.6|0
1641936600000|2022-01-11 21:30:00|8527.1|8503.7|8527.1|8503.7|8527.1|8503.7|8526.7|8503.3|0
1641936900000|2022-01-11 21:35:00|8527.2|8503.8|8527.4|8504|8527.4|8504|8527.1|8503.7|0
1641937200000|2022-01-11 21:40:00|8527.1|8503.7|8528.5|8505.1|8528.5|8505.1|8527.1|8503.7|0
1641937500000|2022-01-11 21:45:00|8528.6|8505.2|8527.3|8503.9|8529|8505.6|8527.2|8503.8|0
1641937800000|2022-01-11 21:50:00|8527.7|8504.3|8527.3|8503.9|8528.1|8504.7|8527.3|8503.9|0
1641938100000|2022-01-11 21:55:00|8527.7|8504.3|8527.4|8504|8527.7|8504.3|8527.2|8503.8|0
1641938400000|2022-01-11 22:00:00|8527.9|8504.5|8527.1|8503.7|8527.9|8504.5|8527.1|8503.7|0
1641938700000|2022-01-11 22:05:00|8527|8503.6|8526.7|8503.3|8527.4|8504|8526|8502.6|0
1641939000000|2022-01-11 22:10:00|8526.4|8503|8526.5|8503.1|8526.5|8503.1|8526.4|8503|0
1641939300000|2022-01-11 22:15:00|8526.6|8503.2|8527.3|8503.9|8527.8|8504.4|8526.4|8503|0
1641939600000|2022-01-11 22:20:00|8527.2|8503.8|8527.3|8503.9|8527.3|8503.9|8527.2|8503.8|0
1641939900000|2022-01-11 22:25:00|8527.2|8503.8|8527.7|8504.3|8527.8|8504.4|8527.2|8503.8|0
1641940200000|2022-01-11 22:30:00|8527.3|8503.9|8527.5|8504.1|8527.7|8504.3|8527|8503.6|0
1641940500000|2022-01-11 22:35:00|8527.4|8504|8527.4|8504|8527.4|8504|8527.4|8504|0
1641940800000|2022-01-11 22:40:00|8527.3|8503.9|8527.3|8503.9|8527.3|8503.9|8527.3|8503.9|0
1641941100000|2022-01-11 22:45:00|8527.8|8504.4|8527.8|8504.4|8527.8|8504.4|8527.5|8504.1|0
1641941700000|2022-01-11 22:55:00|8527.7|8504.3|8527.1|8503.7|8527.8|8504.4|8527.1|8503.7|0
1641942000000|2022-01-11 23:00:00|8527.6|8504.2|8529|8505.6|8529|8505.6|8525.4|8502|0
1641942300000|2022-01-11 23:05:00|8528.8|8505.4|8528.8|8505.4|8531.1|8507.7|8528.2|8504.8|0
1641942600000|2022-01-11 23:10:00|8529|8505.6|8527.5|8504.1|8529.3|8505.9|8527.2|8503.8|0
1641942900000|2022-01-11 23:15:00|8527.7|8504.3|8526.1|8502.7|8527.9|8504.5|8525.3|8501.9|0
1641943200000|2022-01-11 23:20:00|8526.2|8502.8|8525.7|8502.3|8526.8|8503.4|8525|8501.6|0
1641943500000|2022-01-11 23:25:00|8525.4|8502|8525.7|8502.3|8526.1|8502.7|8525.4|8502|0
1641943800000|2022-01-11 23:30:00|8526.1|8502.7|8527.2|8503.8|8527.2|8503.8|8525.7|8502.3|0
1641944100000|2022-01-11 23:35:00|8527|8503.6|8525.4|8502|8527.2|8503.8|8524.6|8501.2|0
1641944400000|2022-01-11 23:40:00|8525.7|8502.3|8526.8|8503.4|8527.5|8504.1|8525|8501.6|0
1641944700000|2022-01-11 23:45:00|8527|8503.6|8525.4|8502|8527.5|8504.1|8524.6|8501.2|0
1641945000000|2022-01-11 23:50:00|8525.2|8501.8|8525.4|8502|8525.7|8502.3|8524.6|8501.2|0
1641945300000|2022-01-11 23:55:00|8525.2|8501.8|8526.1|8502.7|8526.8|8503.4|8524.6|8501.2|0
1641945600000|2022-01-12 00:00:00|8525.7|8502.3|8524.2|8500.8|8527.2|8503.8|8524.2|8500.8|0
1641945900000|2022-01-12 00:05:00|8524.4|8501|8525.7|8502.3|8526.4|8503|8524.2|8500.8|0
1641946200000|2022-01-12 00:10:00|8525.3|8501.9|8524.9|8501.5|8525.3|8501.9|8523.9|8500.5|0
1641946500000|2022-01-12 00:15:00|8525.3|8501.9|8527.8|8504.4|8529.1|8505.7|8524.5|8501.1|0
1641946800000|2022-01-12 00:20:00|8527.9|8504.5|8529.2|8505.8|8529.6|8506.2|8527.3|8503.9|0
1641947100000|2022-01-12 00:25:00|8529|8505.6|8530.1|8506.7|8531.1|8507.7|8528.7|8505.3|0
1641947400000|2022-01-12 00:30:00|8530.5|8507.1|8531.6|8508.2|8533.5|8510.1|8529.6|8506.2|0
1641947700000|2022-01-12 00:35:00|8532.1|8508.7|8532.6|8509.2|8533|8509.6|8531.5|8508.1|0
1641948000000|2022-01-12 00:40:00|8532.7|8509.3|8532.4|8509|8534.4|8511|8532.3|8508.9|0
1641948300000|2022-01-12 00:45:00|8532.7|8509.3|8532.9|8509.5|8533.3|8509.9|8532.1|8508.7|0
1641948600000|2022-01-12 00:50:00|8532.7|8509.3|8531.8|8508.4|8532.7|8509.3|8531.4|8508|0
1641948900000|2022-01-12 00:55:00|8531.7|8508.3|8528.9|8505.5|8531.9|8508.5|8528.9|8505.5|0
1641949200000|2022-01-12 01:00:00|8528.7|8505.3|8527.1|8503.7|8529.6|8506.2|8526.5|8503.1|0
1641949500000|2022-01-12 01:05:00|8526.8|8503.4|8527.2|8503.8|8528.1|8504.7|8526.2|8502.8|0
1641949800000|2022-01-12 01:10:00|8527.3|8503.9|8515.5|8492.1|8527.4|8504|8515.3|8491.9|0
1641950100000|2022-01-12 01:15:00|8515.6|8492.2|8493|8487|8515.8|8500|8480|8474|2428
1641950400000|2022-01-12 01:20:00|8494|8488|8508|8502|8512|8506|8493|8487|1716
1641950700000|2022-01-12 01:25:00|8510|8504|8492|8486|8510|8504|8492|8486|1164
1641951000000|2022-01-12 01:30:00|8495|8489|8513|8507|8530|8524|8494|8488|4720
1641951300000|2022-01-12 01:35:00|8514|8508|8523|8517|8523|8517|8498|8492|2296
1641951600000|2022-01-12 01:40:00|8524|8518|8519|8513|8543|8537|8519|8513|3247
1641951900000|2022-01-12 01:45:00|8520|8514|8521|8515|8534|8528|8512|8506|2047
1641952200000|2022-01-12 01:50:00|8520|8514|8523|8517|8527|8521|8512|8506|1502
1641952500000|2022-01-12 01:55:00|8522|8516|8526|8520|8528|8522|8517|8511|1295
1641952800000|2022-01-12 02:00:00|8527|8521|8541|8535|8541|8535|8518|8512|1356
1641953100000|2022-01-12 02:05:00|8542|8536|8534|8528|8550|8544|8533|8527|2062
1641953400000|2022-01-12 02:10:00|8535|8529|8518|8512|8537|8531|8518|8512|1280
1641953700000|2022-01-12 02:15:00|8519|8513|8519|8513|8525|8519|8515|8509|1028
1641954000000|2022-01-12 02:20:00|8520|8514|8530|8524|8532|8526|8518|8512|915
1641954300000|2022-01-12 02:25:00|8531|8525|8536|8530|8540|8534|8526|8520|960
1641954600000|2022-01-12 02:30:00|8537|8531|8525|8519|8538|8532|8519|8513|582
1641954900000|2022-01-12 02:35:00|8524|8518|8523|8517|8531|8525|8520|8514|457
1641955200000|2022-01-12 02:40:00|8522|8516|8534|8528|8536|8530|8521|8515|538
1641955500000|2022-01-12 02:45:00|8535|8529|8538|8532|8541|8535|8525|8519|605
1641955800000|2022-01-12 02:50:00|8539|8533|8528|8522|8541|8535|8527|8521|499
1641956100000|2022-01-12 02:55:00|8529|8523|8538|8532|8539|8533|8525|8519|581
1641956400000|2022-01-12 03:00:00|8539|8533|8536|8530|8540|8534|8531|8525|520
1641956700000|2022-01-12 03:05:00|8537|8531|8544|8538|8550|8544|8537|8531|492
1641957000000|2022-01-12 03:10:00|8543|8537|8538|8532|8547|8541|8538|8532|436
1641957300000|2022-01-12 03:15:00|8537|8531|8546|8540|8546|8540|8534|8528|510
1641957600000|2022-01-12 03:20:00|8548|8542|8543|8537|8556|8550|8541|8535|855
1641957900000|2022-01-12 03:25:00|8542|8536|8554|8548|8555|8549|8542|8536|505
1641958200000|2022-01-12 03:30:00|8555|8549|8557|8551|8561|8555|8553|8547|451
1641958500000|2022-01-12 03:35:00|8558|8552|8557|8551|8562|8556|8555|8549|563
1641958800000|2022-01-12 03:40:00|8556|8550|8559|8553|8562|8556|8556|8550|514
1641959100000|2022-01-12 03:45:00|8560|8554|8547|8541|8561|8555|8547|8541|429
1641959400000|2022-01-12 03:50:00|8546|8540|8548|8542|8549|8543|8539|8533|325
1641959700000|2022-01-12 03:55:00|8550|8544|8553|8547|8555|8549|8548|8542|286
1641960000000|2022-01-12 04:00:00|8559.9|8536.5|8561.5|8538.1|8561.5|8538.1|8559.8|8536.4|1
1641960300000|2022-01-12 04:05:00|8561.4|8538|8561.1|8537.7|8561.5|8538.1|8560.4|8537|0
1641960600000|2022-01-12 04:10:00|8560.9|8537.5|8560.2|8536.8|8561.4|8538|8560|8536.6|0
1641960900000|2022-01-12 04:15:00|8560.4|8537|8559.6|8536.2|8560.4|8537|8559.1|8535.7|0
1641961200000|2022-01-12 04:20:00|8559.5|8536.1|8558.5|8535.1|8559.9|8536.5|8558.5|8535.1|0
1641961500000|2022-01-12 04:25:00|8558.3|8534.9|8557.8|8534.4|8558.3|8534.9|8557.2|8533.8|0
1641961800000|2022-01-12 04:30:00|8557.5|8534.1|8557.3|8533.9|8558.5|8535.1|8557.3|8533.9|0
1641962100000|2022-01-12 04:35:00|8557.2|8533.8|8557.5|8534.1|8558.2|8534.8|8556.8|8533.4|0
1641962400000|2022-01-12 04:40:00|8557.7|8534.3|8559.2|8535.8|8559.9|8536.5|8557.5|8534.1|0
1641962700000|2022-01-12 04:45:00|8559.4|8536|8558.8|8535.4|8559.4|8536|8558.8|8535.4|0
1641963000000|2022-01-12 04:50:00|8558.5|8535.1|8557.8|8534.4|8558.6|8535.2|8557.3|8533.9|0
1641963300000|2022-01-12 04:55:00|8557.9|8534.5|8558.1|8534.7|8558.5|8535.1|8557.3|8533.9|0
1641963600000|2022-01-12 05:00:00|8558.5|8535.1|8557|8551|8561|8555|8549|8535.1|1209
1641963900000|2022-01-12 05:05:00|8558|8552|8565|8559|8566|8560|8558|8552|946
1641964200000|2022-01-12 05:10:00|8566|8560|8568|8562|8572|8566|8565|8559|930
1641964500000|2022-01-12 05:15:00|8567|8561|8564|8558|8570|8564|8561|8555|803
1641964800000|2022-01-12 05:20:00|8565|8559|8571|8565|8575|8569|8565|8559|557
1641965100000|2022-01-12 05:25:00|8570|8564|8557|8551|8572|8566|8555|8549|1126
1641965400000|2022-01-12 05:30:00|8558|8552|8570|8564|8570|8564|8557|8551|1116
1641965700000|2022-01-12 05:35:00|8571|8565|8582|8576|8586|8580|8571|8565|1153
1641966000000|2022-01-12 05:40:00|8583|8577|8588|8582|8588|8582|8581|8575|537
1641966300000|2022-01-12 05:45:00|8589|8583|8594|8588|8599|8593|8585|8579|1330
1641966600000|2022-01-12 05:50:00|8595|8589|8589|8583|8600|8594|8589|8583|991
1641966900000|2022-01-12 05:55:00|8588|8582|8597|8591|8598|8592|8587|8581|1123
1641967200000|2022-01-12 06:00:00|8595|8589|8600|8594|8602|8596|8595|8589|1520
1641967500000|2022-01-12 06:05:00|8601|8595|8603|8597|8605|8599|8596|8590|1140
1641967800000|2022-01-12 06:10:00|8602|8596|8596|8590|8603|8597|8594|8588|1060
1641968100000|2022-01-12 06:15:00|8597|8591|8589|8583|8597|8591|8586|8580|1376
1641968400000|2022-01-12 06:20:00|8588|8582|8591|8585|8596|8590|8588|8582|660
1641968700000|2022-01-12 06:25:00|8592|8586|8585|8579|8594|8588|8579|8573|1041
1641969000000|2022-01-12 06:30:00|8586|8580|8595|8589|8597|8591|8584|8578|795
1641969300000|2022-01-12 06:35:00|8596|8590|8589|8583|8596|8590|8586|8580|869
1641969600000|2022-01-12 06:40:00|8590|8584|8592|8586|8594|8588|8587|8581|521
1641969900000|2022-01-12 06:45:00|8591|8585|8589|8583|8596|8590|8586|8580|597
1641970200000|2022-01-12 06:50:00|8588|8582|8587|8581|8590|8584|8583|8577|836
1641970500000|2022-01-12 06:55:00|8586|8580|8588|8582|8590|8584|8584|8578|798
1641970800000|2022-01-12 07:00:00|8587|8581|8579|8573|8590|8584|8575|8569|1135
1641971100000|2022-01-12 07:05:00|8580|8574|8589|8583|8591|8585|8578|8572|789
1641971400000|2022-01-12 07:10:00|8590|8584|8590|8584|8594|8588|8588|8582|584
1641971700000|2022-01-12 07:15:00|8589|8583|8597|8591|8598|8592|8588|8582|850
1641972000000|2022-01-12 07:20:00|8598|8592|8598|8592|8602|8596|8597|8591|692
1641972300000|2022-01-12 07:25:00|8597|8591|8597|8591|8599|8593|8593|8587|1339
1641972600000|2022-01-12 07:30:00|8598|8592|8603|8597|8604|8598|8596|8590|3215
1641972900000|2022-01-12 07:35:00|8604|8598|8613|8607|8613|8607|8601|8595|904
1641973200000|2022-01-12 07:40:00|8614|8608|8613|8607|8616|8610|8609|8603|1104
1641973500000|2022-01-12 07:45:00|8612|8606|8604|8598|8613|8607|8603|8597|1011
1641973800000|2022-01-12 07:50:00|8605|8599|8608|8602|8610|8604|8604|8598|1553
1641974100000|2022-01-12 07:55:00|8609|8603|8605|8599|8611|8605|8603|8597|2182
1641974400000|2022-01-12 08:00:00|8604|8598|8599|8593|8617|8611|8593|8587|3167
1641974700000|2022-01-12 08:05:00|8600|8594|8601|8595|8607|8601|8597|8591|3194
1641975000000|2022-01-12 08:10:00|8603|8597|8598|8592|8618|8612|8597|8591|2178
1641975300000|2022-01-12 08:15:00|8599|8593|8601|8595|8603|8597|8599|8593|2854
1641975600000|2022-01-12 08:20:00|8600|8594|8599|8593|8603|8597|8597|8591|939
1641975900000|2022-01-12 08:25:00|8598|8592|8588|8582|8599|8593|8583|8577|1035
1641976200000|2022-01-12 08:30:00|8596|8572.6|8590.7|8567.3|8597.3|8573.9|8589.9|8566.5|0
1641976500000|2022-01-12 08:35:00|8590.5|8567.1|8586.3|8562.9|8592.2|8568.8|8582|8558.6|0
1641976800000|2022-01-12 08:40:00|8585.8|8562.4|8582.2|8558.8|8587.6|8564.2|8580.7|8557.3|0
1641977100000|2022-01-12 08:45:00|8581.7|8558.3|8582.6|8559.2|8585|8561.6|8580.5|8557.1|0
1641977400000|2022-01-12 08:50:00|8582.8|8559.4|8591.6|8568.2|8592.9|8569.5|8580.3|8556.9|0
1641977700000|2022-01-12 08:55:00|8591.7|8568.3|8589.1|8565.7|8592.5|8569.1|8587.4|8564|0
1641978000000|2022-01-12 09:00:00|8589.3|8565.9|8601.1|8577.7|8601.6|8578.2|8587.6|8564.2|0
1641978300000|2022-01-12 09:05:00|8600.9|8577.5|8603|8579.6|8605.1|8581.7|8599.5|8576.1|0
1641978600000|2022-01-12 09:10:00|8602.5|8579.1|8600.6|8577.2|8603.9|8580.5|8596.5|8573.1|0
1641978900000|2022-01-12 09:15:00|8590|8584|8592|8586|8596|8590|8583|8577|251
1641979200000|2022-01-12 09:20:00|8591|8585|8596|8590|8597|8591|8591|8585|140
1641979500000|2022-01-12 09:25:00|8597|8591|8596|8590|8598|8592|8594|8588|181
1641979800000|2022-01-12 09:30:00|8597|8591|8594|8588|8597|8591|8592|8586|159
1641980100000|2022-01-12 09:35:00|8595|8589|8594|8588|8596|8590|8594|8588|90
1641980400000|2022-01-12 09:40:00|8595|8589|8598|8592|8600|8594|8595|8589|73
1641980700000|2022-01-12 09:45:00|8599|8593|8600|8594|8601|8595|8599|8593|79
1641981000000|2022-01-12 09:50:00|8599|8593|8604|8598|8604|8598|8599|8593|126
1641981300000|2022-01-12 09:55:00|8603|8597|8609|8603|8609|8603|8602|8596|195
1641981600000|2022-01-12 10:00:00|8609.5|8603.5|8613|8607|8614.5|8608.5|8609.5|8603.5|219
1641981900000|2022-01-12 10:05:00|8611|8605|8610.5|8604.5|8613|8607|8610|8604|133
1641982200000|2022-01-12 10:10:00|8611|8605|8606.5|8600.5|8611|8605|8605.5|8599.5|102
1641982500000|2022-01-12 10:15:00|8606|8600|8606|8600|8609.5|8603.5|8606|8600|60
1641982800000|2022-01-12 10:20:00|8605.5|8599.5|8615.5|8609.5|8615.5|8609.5|8605.5|8599.5|135
1641983100000|2022-01-12 10:25:00|8616|8610|8611.5|8605.5|8616.5|8610.5|8611.5|8605.5|158
1641983400000|2022-01-12 10:30:00|8610.5|8604.5|8608.5|8602.5|8612.5|8606.5|8608.5|8602.5|67
1641983700000|2022-01-12 10:35:00|8608|8602|8607.5|8601.5|8609.5|8603.5|8606.5|8600.5|112
1641984000000|2022-01-12 10:40:00|8608|8602|8609|8603|8610.5|8604.5|8607.5|8601.5|34
1641984300000|2022-01-12 10:45:00|8608.5|8602.5|8611.5|8605.5|8612.5|8606.5|8608.5|8602.5|56
1641984600000|2022-01-12 10:50:00|8611|8605|8611.5|8605.5|8611.5|8605.5|8609.5|8603.5|39
1641984900000|2022-01-12 10:55:00|8612|8606|8615.5|8609.5|8617.5|8611.5|8610.5|8604.5|207
1641985200000|2022-01-12 11:00:00|8616|8610|8620.5|8614.5|8622.5|8616.5|8616|8610|88
1641985500000|2022-01-12 11:05:00|8621|8615|8620.5|8614.5|8623.5|8617.5|8620.5|8614.5|43
1641985800000|2022-01-12 11:10:00|8619.5|8613.5|8621.5|8615.5|8622.5|8616.5|8619.5|8613.5|58
1641986100000|2022-01-12 11:15:00|8620.5|8614.5|8620|8614|8622.5|8616.5|8619.5|8613.5|26
1641986400000|2022-01-12 11:20:00|8620.5|8614.5|8622.5|8616.5|8623|8617|8620|8614|63
1641986700000|2022-01-12 11:25:00|8623|8617|8618.5|8612.5|8625.5|8619.5|8617.5|8611.5|82
1641987000000|2022-01-12 11:30:00|8619|8613|8620.5|8614.5|8621.5|8615.5|8616.5|8610.5|26
1641987300000|2022-01-12 11:35:00|8621|8615|8626.5|8620.5|8626.5|8620.5|8620|8614|107
1641987600000|2022-01-12 11:40:00|8626|8620|8624|8618|8626|8620|8622.5|8616.5|78
1641987900000|2022-01-12 11:45:00|8623.5|8617.5|8630.5|8624.5|8632.5|8626.5|8623.5|8617.5|81
1641988200000|2022-01-12 11:50:00|8631|8625|8634.5|8628.5|8634.5|8628.5|8630.5|8624.5|189
1641988500000|2022-01-12 11:55:00|8635|8629|8635.5|8629.5|8637.5|8631.5|8633.5|8627.5|175
1641988800000|2022-01-12 12:00:00|8636|8630|8638.5|8632.5|8639|8633|8634|8628|262
1641989100000|2022-01-12 12:05:00|8638|8632|8632.5|8626.5|8638.5|8632.5|8632.5|8626.5|176
1641989400000|2022-01-12 12:10:00|8633.5|8627.5|8633.5|8627.5|8635.5|8629.5|8631.5|8625.5|111
1641989700000|2022-01-12 12:15:00|8634.5|8628.5|8630.5|8624.5|8636.5|8630.5|8630.5|8624.5|149
1641990000000|2022-01-12 12:20:00|8630|8624|8629.5|8623.5|8630.5|8624.5|8627.5|8621.5|50
1641990300000|2022-01-12 12:25:00|8630|8624|8628.5|8622.5|8630.5|8624.5|8628.5|8622.5|34
1641990600000|2022-01-12 12:30:00|8629|8623|8630|8624|8631|8625|8629|8623|18
1641990900000|2022-01-12 12:35:00|8629.5|8623.5|8630.5|8624.5|8635|8629|8629.5|8623.5|182
1641991200000|2022-01-12 12:40:00|8631|8625|8629.5|8623.5|8632.5|8626.5|8629|8623|16
1641991500000|2022-01-12 12:45:00|8628.5|8622.5|8628|8622|8628.5|8622.5|8627|8621|9
1641991800000|2022-01-12 12:50:00|8628.5|8622.5|8630.5|8624.5|8630.5|8624.5|8627.5|8621.5|30
1641992100000|2022-01-12 12:55:00|8631|8625|8630|8624|8632.5|8626.5|8630|8624|16
1641992400000|2022-01-12 13:00:00|8630.5|8624.5|8634|8628|8634.5|8628.5|8629.5|8623.5|53
1641992700000|2022-01-12 13:05:00|8634.5|8628.5|8628.5|8622.5|8635.5|8629.5|8627|8621|59
1641993000000|2022-01-12 13:10:00|8629|8623|8630|8624|8632|8626|8627.5|8621.5|84
1641993300000|2022-01-12 13:15:00|8630.5|8624.5|8634.5|8628.5|8635|8629|8630.5|8624.5|73
1641993600000|2022-01-12 13:20:00|8634|8628|8636.5|8630.5|8639.5|8633.5|8632.5|8626.5|97
1641993900000|2022-01-12 13:25:00|8637|8631|8634.5|8628.5|8639.5|8633.5|8633.5|8627.5|87
1641994200000|2022-01-12 13:30:00|8635|8629|8646.5|8640.5|8649|8643|8631.5|8625.5|553
1641994500000|2022-01-12 13:35:00|8646|8640|8667|8661|8668.5|8662.5|8643.5|8637.5|565
1641994800000|2022-01-12 13:40:00|8666.5|8660.5|8659|8653|8667.5|8661.5|8658|8652|280
1641995100000|2022-01-12 13:45:00|8658.5|8652.5|8657.5|8651.5|8661.5|8655.5|8653|8647|182
1641995400000|2022-01-12 13:50:00|8658|8652|8658|8652|8658|8652|8650|8644|123
1641995700000|2022-01-12 13:55:00|8657.5|8651.5|8662|8656|8663.5|8657.5|8653.5|8647.5|189
1641996000000|2022-01-12 14:00:00|8661.5|8655.5|8660|8654|8662.5|8656.5|8656.5|8650.5|223
1641996300000|2022-01-12 14:05:00|8660.5|8654.5|8661.5|8655.5|8662.5|8656.5|8655.5|8649.5|119
1641996600000|2022-01-12 14:10:00|8660.5|8654.5|8648.5|8642.5|8660.5|8654.5|8648.5|8642.5|160
1641996900000|2022-01-12 14:15:00|8647.5|8641.5|8644.5|8638.5|8648.5|8642.5|8642.5|8636.5|72
1641997200000|2022-01-12 14:20:00|8645|8639|8650.5|8644.5|8651.5|8645.5|8644.5|8638.5|24
1641997500000|2022-01-12 14:25:00|8651.5|8645.5|8650|8644|8656|8650|8648.5|8642.5|117
1641997800000|2022-01-12 14:30:00|8650.5|8644.5|8671.5|8665.5|8687|8681|8650.5|8644.5|1145
1641998100000|2022-01-12 14:35:00|8670.5|8664.5|8670.5|8664.5|8675|8669|8656.5|8650.5|697
1641998400000|2022-01-12 14:40:00|8671|8665|8645.5|8639.5|8671.5|8665.5|8638.5|8632.5|609
1641998700000|2022-01-12 14:45:00|8646|8640|8652.5|8646.5|8653|8647|8634|8628|478
1641999000000|2022-01-12 14:50:00|8652|8646|8661|8655|8665|8659|8640.5|8634.5|247
1641999300000|2022-01-12 14:55:00|8660.5|8654.5|8665|8659|8665.5|8659.5|8656|8650|391
1641999600000|2022-01-12 15:00:00|8665.5|8659.5|8639.5|8633.5|8666|8660|8636.5|8630.5|644
1641999900000|2022-01-12 15:05:00|8641|8635|8643|8637|8644.5|8638.5|8628.5|8622.5|671
1642000200000|2022-01-12 15:10:00|8643.5|8637.5|8645|8639|8651.5|8645.5|8642|8636|177
1642000500000|2022-01-12 15:15:00|8645.5|8639.5|8641|8635|8650.5|8644.5|8638|8632|153
1642000800000|2022-01-12 15:20:00|8641.5|8635.5|8646|8640|8646|8640|8636|8630|220
1642001100000|2022-01-12 15:25:00|8645.5|8639.5|8644.5|8638.5|8654|8648|8639.5|8633.5|186
1642001400000|2022-01-12 15:30:00|8644|8638|8636.5|8630.5|8645|8639|8631.5|8625.5|243
1642001700000|2022-01-12 15:35:00|8637|8631|8630.5|8624.5|8640|8634|8629|8623|172
1642002000000|2022-01-12 15:40:00|8630|8624|8628|8622|8635|8629|8623|8617|306
1642002300000|2022-01-12 15:45:00|8628.5|8622.5|8625|8619|8634.5|8628.5|8623.5|8617.5|366
1642002600000|2022-01-12 15:50:00|8625.5|8619.5|8613.5|8607.5|8628|8622|8611.5|8605.5|284
1642002900000|2022-01-12 15:55:00|8614|8608|8626|8620|8627|8621|8609.5|8603.5|312
1642003200000|2022-01-12 16:00:00|8625|8619|8626|8620|8637|8631|8625|8619|215
1642003500000|2022-01-12 16:05:00|8624|8618|8611|8605|8627|8621|8610|8604|362
1642003800000|2022-01-12 16:10:00|8612|8606|8606|8600|8618|8612|8606|8600|240
1642004100000|2022-01-12 16:15:00|8607|8601|8611|8605|8614|8608|8600|8594|450
1642004400000|2022-01-12 16:20:00|8610|8604|8622|8616|8622|8616|8608|8602|221
1642004700000|2022-01-12 16:25:00|8621|8615|8628|8622|8630|8624|8620|8614|280
1642005000000|2022-01-12 16:30:00|8629|8623|8634|8628|8637|8631|8628|8622|146
1642005300000|2022-01-12 16:35:00|8633|8627|8638|8632|8640|8634|8633|8627|158
1642005600000|2022-01-12 16:40:00|8639|8633|8638|8632|8645|8639|8638|8632|147
1642005900000|2022-01-12 16:45:00|8639|8633|8641|8635|8644|8638|8638|8632|126
1642006200000|2022-01-12 16:50:00|8643|8637|8652|8646|8654|8648|8641|8635|216
1642006500000|2022-01-12 16:55:00|8651|8645|8645|8639|8651|8645|8644|8638|87
1642006800000|2022-01-12 17:00:00|8644|8638|8645|8639|8648|8642|8642|8636|111
1642007100000|2022-01-12 17:05:00|8646|8640|8647|8641|8648|8642|8641|8635|129
1642007400000|2022-01-12 17:10:00|8648|8642|8653|8647|8654|8648|8645|8639|208
1642007700000|2022-01-12 17:15:00|8654|8648|8664|8658|8664|8658|8654|8648|255
1642008000000|2022-01-12 17:20:00|8666|8660|8665|8659|8666|8660|8655|8649|190
1642008300000|2022-01-12 17:25:00|8666|8660|8662|8656|8667|8661|8660|8654|122
1642008600000|2022-01-12 17:30:00|8661|8655|8663|8657|8665|8659|8661|8655|124
1642008900000|2022-01-12 17:35:00|8664|8658|8657|8651|8664|8658|8657|8651|162
1642009200000|2022-01-12 17:40:00|8658|8652|8656|8650|8660|8654|8654|8648|131
1642009500000|2022-01-12 17:45:00|8658|8652|8654|8648|8659|8653|8653|8647|211
1642009800000|2022-01-12 17:50:00|8653|8647|8653|8647|8655|8649|8651|8645|185
1642010100000|2022-01-12 17:55:00|8651|8645|8653|8647|8655|8649|8651|8645|116
1642010400000|2022-01-12 18:00:00|8652|8646|8652|8646|8652|8646|8647|8641|64
1642010700000|2022-01-12 18:05:00|8651|8645|8651|8645|8652|8646|8650|8644|45
1642011000000|2022-01-12 18:10:00|8654|8648|8649|8643|8654|8648|8644|8638|69
1642011300000|2022-01-12 18:15:00|8647|8641|8648|8642|8650|8644|8644|8638|88
1642011600000|2022-01-12 18:20:00|8649|8643|8648|8642|8651|8645|8647|8641|60
1642011900000|2022-01-12 18:25:00|8649|8643|8648|8642|8652|8646|8646|8640|89
1642012200000|2022-01-12 18:30:00|8647|8641|8651|8645|8652|8646|8647|8641|37
1642012500000|2022-01-12 18:35:00|8650|8644|8649|8643|8650|8644|8647|8641|48
1642012800000|2022-01-12 18:40:00|8650|8644|8650|8644|8652|8646|8648|8642|66
1642013100000|2022-01-12 18:45:00|8649|8643|8654|8648|8655|8649|8649|8643|131
1642013400000|2022-01-12 18:50:00|8653|8647|8647|8641|8653|8647|8645|8639|143
1642013700000|2022-01-12 18:55:00|8648|8642|8649.6|8626.2|8653|8647|8644|8626.2|133
1642014000000|2022-01-12 19:00:00|8649.4|8626|8645|8621.6|8651.1|8627.7|8643.3|8619.9|0
1642014300000|2022-01-12 19:05:00|8644.8|8621.4|8646.7|8623.3|8647.3|8623.9|8643.5|8620.1|0
1642014600000|2022-01-12 19:10:00|8646.6|8623.2|8651.2|8627.8|8651.4|8628|8646.2|8622.8|0
1642014900000|2022-01-12 19:15:00|8651.3|8627.9|8650|8626.6|8651.7|8628.3|8648.3|8624.9|0
1642015200000|2022-01-12 19:20:00|8650.1|8626.7|8655.8|8632.4|8655.9|8632.5|8650|8626.6|0
1642015500000|2022-01-12 19:25:00|8655.7|8632.3|8658.9|8635.5|8659.2|8635.8|8655.4|8632|0
1642015800000|2022-01-12 19:30:00|8658.8|8635.4|8655.5|8632.1|8659.8|8636.4|8651.4|8628|0
1642016100000|2022-01-12 19:35:00|8655.4|8632|8658.1|8634.7|8658.5|8635.1|8654.3|8630.9|0
1642016400000|2022-01-12 19:40:00|8658|8634.6|8653.3|8629.9|8659.6|8636.2|8650.8|8627.4|0
1642016700000|2022-01-12 19:45:00|8653.2|8629.8|8656.7|8633.3|8657.2|8633.8|8653.2|8629.8|0
1642017000000|2022-01-12 19:50:00|8656.6|8633.2|8656.9|8633.5|8661.4|8638|8656.3|8632.9|0
1642017300000|2022-01-12 19:55:00|8656.8|8633.4|8657.4|8634|8659.3|8635.9|8656.6|8633.2|0
1642017600000|2022-01-12 20:00:00|8657.6|8634.2|8655.7|8632.3|8660.3|8636.9|8651.2|8627.8|0
1642017900000|2022-01-12 20:05:00|8657|8633.6|8653.8|8630.4|8657.3|8633.9|8652.8|8629.4|0
1642018200000|2022-01-12 20:10:00|8653.9|8630.5|8659.1|8635.7|8659.1|8635.7|8653.9|8630.5|0
1642018500000|2022-01-12 20:15:00|8659|8635.6|8660.3|8636.9|8662.4|8639|8658.9|8635.5|0
1642018800000|2022-01-12 20:20:00|8660.5|8637.1|8660.9|8637.5|8662.6|8639.2|8659.2|8635.8|0
1642019100000|2022-01-12 20:25:00|8660.8|8637.4|8660.3|8636.9|8661.3|8637.9|8658.4|8635|0
1642019400000|2022-01-12 20:30:00|8660.2|8636.8|8662.4|8639|8664|8640.6|8658.9|8635.5|0
1642019700000|2022-01-12 20:35:00|8662.5|8639.1|8661.9|8638.5|8664.3|8640.9|8660.9|8637.5|0
1642020000000|2022-01-12 20:40:00|8662|8638.6|8667.5|8644.1|8667.8|8644.4|8660.2|8636.8|0
1642020300000|2022-01-12 20:45:00|8667.6|8644.2|8671.9|8648.5|8674.3|8650.9|8667.2|8643.8|0
1642020600000|2022-01-12 20:50:00|8672|8648.6|8682.8|8659.4|8684|8660.6|8671.3|8647.9|0
1642020900000|2022-01-12 20:55:00|8682.7|8659.3|8675.1|8651.7|8685|8661.6|8671.2|8647.8|0
1642021200000|2022-01-12 21:00:00|8675.9|8652.5|8678.1|8654.7|8680.6|8657.2|8675.1|8651.7|0
1642021500000|2022-01-12 21:05:00|8678.8|8655.4|8680.6|8657.2|8680.6|8657.2|8678.1|8654.7|0
1642021800000|2022-01-12 21:10:00|8680.5|8657.1|8679.2|8655.8|8681.4|8658|8679.2|8655.8|0
1642022100000|2022-01-12 21:15:00|8679.4|8656|8681.9|8658.5|8682.1|8658.7|8679.4|8656|0
1642022400000|2022-01-12 21:20:00|8681.5|8658.1|8683.2|8659.8|8685.7|8662.3|8681.2|8657.8|0
1642022700000|2022-01-12 21:25:00|8683.6|8660.2|8683.6|8660.2|8683.9|8660.5|8683.2|8659.8|0
1642023000000|2022-01-12 21:30:00|8683.2|8659.8|8681.7|8658.3|8683.2|8659.8|8680.8|8657.4|0
1642023300000|2022-01-12 21:35:00|8681.4|8658|8679.9|8656.5|8681.4|8658|8679.5|8656.1|0
1642023600000|2022-01-12 21:40:00|8680.1|8656.7|8679.5|8656.1|8680.3|8656.9|8679.5|8656.1|0
1642023900000|2022-01-12 21:45:00|8679.9|8656.5|8679.9|8656.5|8679.9|8656.5|8679.5|8656.1|0
1642024200000|2022-01-12 21:50:00|8680.3|8656.9|8679.5|8656.1|8680.6|8657.2|8679.5|8656.1|0
1642024500000|2022-01-12 21:55:00|8679.2|8655.8|8677.2|8653.8|8679.2|8655.8|8675.9|8652.5|0
1642024800000|2022-01-12 22:00:00|8677.1|8653.7|8677|8653.6|8678.2|8654.8|8676.8|8653.4|0
1642025100000|2022-01-12 22:05:00|8676.8|8653.4|8676.9|8653.5|8677.1|8653.7|8676.8|8653.4|0
1642025400000|2022-01-12 22:10:00|8677.2|8653.8|8676.9|8653.5|8677.2|8653.8|8676.7|8653.3|0
1642025700000|2022-01-12 22:15:00|8677|8653.6|8677.5|8654.1|8677.5|8654.1|8676.9|8653.5|0
1642026000000|2022-01-12 22:20:00|8677.3|8653.9|8677.5|8654.1|8677.5|8654.1|8677.3|8653.9|0
1642026300000|2022-01-12 22:25:00|8677.3|8653.9|8677.2|8653.8|8677.3|8653.9|8677|8653.6|0
1642026600000|2022-01-12 22:30:00|8677.1|8653.7|8677.1|8653.7|8677.3|8653.9|8677|8653.6|0
1642026900000|2022-01-12 22:35:00|8677|8653.6|8676.8|8653.4|8677|8653.6|8676.8|8653.4|0
1642027200000|2022-01-12 22:40:00|8677|8653.6|8676.9|8653.5|8677|8653.6|8676.9|8653.5|0
1642027500000|2022-01-12 22:45:00|8677|8653.6|8676.9|8653.5|8677|8653.6|8676.9|8653.5|0
1642027800000|2022-01-12 22:50:00|8677|8653.6|8676.9|8653.5|8677|8653.6|8676.9|8653.5|0
1642028100000|2022-01-12 22:55:00|8677|8653.6|8676.9|8653.5|8677.1|8653.7|8676.9|8653.5|0
1642028400000|2022-01-12 23:00:00|8677.8|8654.4|8678.2|8654.8|8679.1|8655.7|8675.8|8652.4|0
1642028700000|2022-01-12 23:05:00|8678.4|8655|8676.9|8653.5|8678.4|8655|8676.2|8652.8|0
1642029000000|2022-01-12 23:10:00|8677.3|8653.9|8676.5|8653.1|8677.4|8654|8675.8|8652.4|0
1642029300000|2022-01-12 23:15:00|8676.7|8653.3|8676.9|8653.5|8677.3|8653.9|8675.8|8652.4|0
1642029600000|2022-01-12 23:20:00|8676.7|8653.3|8678.7|8655.3|8678.7|8655.3|8676.7|8653.3|0
1642029900000|2022-01-12 23:25:00|8678.6|8655.2|8676.2|8652.8|8678.9|8655.5|8675.6|8652.2|0
1642030200000|2022-01-12 23:30:00|8676|8652.6|8676.7|8653.3|8678.6|8655.2|8676|8652.6|0
1642030500000|2022-01-12 23:35:00|8677.1|8653.7|8677.8|8654.4|8679.7|8656.3|8676.4|8653|0
1642030800000|2022-01-12 23:40:00|8678|8654.6|8676.2|8652.8|8678.6|8655.2|8675.5|8652.1|0
1642031100000|2022-01-12 23:45:00|8676.6|8653.2|8677.6|8654.2|8680.5|8657.1|8676.2|8652.8|0
1642031400000|2022-01-12 23:50:00|8677.2|8653.8|8676.2|8652.8|8677.9|8654.5|8675.4|8652|0
1642031700000|2022-01-12 23:55:00|8676.6|8653.2|8678.4|8655|8678.8|8655.4|8676.2|8652.8|0
1642032000000|2022-01-13 00:00:00|8678.8|8655.4|8676.6|8653.2|8678.8|8655.4|8675.8|8652.4|0
1642032300000|2022-01-13 00:05:00|8676.2|8652.8|8674.7|8651.3|8678.4|8655|8674.7|8651.3|0
1642032600000|2022-01-13 00:10:00|8675.1|8651.7|8672.3|8648.9|8675.1|8651.7|8671.8|8648.4|0
1642032900000|2022-01-13 00:15:00|8672.5|8649.1|8668.2|8644.8|8673.6|8650.2|8665.8|8642.4|0
1642033200000|2022-01-13 00:20:00|8668.7|8645.3|8669.5|8646.1|8671.3|8647.9|8666.4|8643|0
1642033500000|2022-01-13 00:25:00|8669.3|8645.9|8669.1|8645.7|8670.8|8647.4|8668.7|8645.3|0
1642033800000|2022-01-13 00:30:00|8668.9|8645.5|8674.2|8650.8|8674.6|8651.2|8668.9|8645.5|0
1642034100000|2022-01-13 00:35:00|8674.4|8651|8672.4|8649|8674.6|8651.2|8672|8648.6|0
1642034400000|2022-01-13 00:40:00|8672.2|8648.8|8670.6|8647.2|8673.2|8649.8|8670.6|8647.2|0
1642034700000|2022-01-13 00:45:00|8670.9|8647.5|8671.8|8648.4|8672.8|8649.4|8670.8|8647.4|0
1642035000000|2022-01-13 00:50:00|8671.6|8648.2|8671.2|8647.8|8671.6|8648.2|8669.6|8646.2|0
1642035300000|2022-01-13 00:55:00|8671.3|8647.9|8669.5|8646.1|8671.6|8648.2|8669.5|8646.1|0
1642035600000|2022-01-13 01:00:00|8669.2|8645.8|8671.6|8648.2|8672.6|8649.2|8669.2|8645.8|0
1642035900000|2022-01-13 01:05:00|8671.8|8648.4|8674.4|8651|8675.5|8652.1|8671.8|8648.4|0
1642036200000|2022-01-13 01:10:00|8674.3|8650.9|8673.6|8650.2|8674.9|8651.5|8672.9|8649.5|0
1642036500000|2022-01-13 01:15:00|8673.8|8650.4|8659.1|8653.1|8673.8|8663.1|8640.1|8634.1|2506
1642036800000|2022-01-13 01:20:00|8658.1|8652.1|8663.1|8657.1|8665.1|8659.1|8650.1|8644.1|1746
1642037100000|2022-01-13 01:25:00|8662.1|8656.1|8667.1|8661.1|8670.1|8664.1|8660.1|8654.1|1786
1642037400000|2022-01-13 01:30:00|8668.1|8662.1|8627.1|8621.1|8668.1|8662.1|8618.1|8612.1|5736
1642037700000|2022-01-13 01:35:00|8628.1|8622.1|8623.1|8617.1|8640.1|8634.1|8620.1|8614.1|2852
1642038000000|2022-01-13 01:40:00|8624.1|8618.1|8637.1|8631.1|8642.1|8636.1|8618.1|8612.1|2899
1642038300000|2022-01-13 01:45:00|8636.1|8630.1|8613.1|8607.1|8637.1|8631.1|8608.1|8602.1|1408
1642038600000|2022-01-13 01:50:00|8610.1|8604.1|8611.1|8605.1|8621.1|8615.1|8598.1|8592.1|1663
1642038900000|2022-01-13 01:55:00|8612.1|8606.1|8632.1|8626.1|8633.1|8627.1|8606.1|8600.1|1439
1642039200000|2022-01-13 02:00:00|8633.1|8627.1|8634.1|8628.1|8637.1|8631.1|8625.1|8619.1|1346
1642039500000|2022-01-13 02:05:00|8635.1|8629.1|8639.1|8633.1|8639.1|8633.1|8624.1|8618.1|987
1642039800000|2022-01-13 02:10:00|8640.1|8634.1|8647.1|8641.1|8650.1|8644.1|8633.1|8627.1|3027
1642040100000|2022-01-13 02:15:00|8648.1|8642.1|8638.1|8632.1|8656.1|8650.1|8635.1|8629.1|1350
1642040400000|2022-01-13 02:20:00|8637.1|8631.1|8654.1|8648.1|8659.1|8653.1|8636.1|8630.1|944
1642040700000|2022-01-13 02:25:00|8653.1|8647.1|8653.1|8647.1|8659.1|8653.1|8645.1|8639.1|649
1642041000000|2022-01-13 02:30:00|8654.1|8648.1|8644.1|8638.1|8657.1|8651.1|8639.1|8633.1|472
1642041300000|2022-01-13 02:35:00|8646.1|8640.1|8655.1|8649.1|8658.1|8652.1|8644.1|8638.1|2180
1642041600000|2022-01-13 02:40:00|8656.1|8650.1|8642.1|8636.1|8657.1|8651.1|8639.1|8633.1|481
1642041900000|2022-01-13 02:45:00|8644.1|8638.1|8638.1|8632.1|8649.1|8643.1|8638.1|8632.1|357
1642042200000|2022-01-13 02:50:00|8637.1|8631.1|8640.1|8634.1|8644.1|8638.1|8634.1|8628.1|238
1642042500000|2022-01-13 02:55:00|8641.1|8635.1|8627.1|8621.1|8643.1|8637.1|8624.1|8618.1|441
1642042800000|2022-01-13 03:00:00|8628.1|8622.1|8620.1|8614.1|8631.1|8625.1|8616.1|8610.1|537
1642043100000|2022-01-13 03:05:00|8621.1|8615.1|8616.1|8610.1|8622.1|8616.1|8609.1|8603.1|592
1642043400000|2022-01-13 03:10:00|8617.1|8611.1|8599.1|8593.1|8617.1|8611.1|8598.1|8592.1|737
1642043700000|2022-01-13 03:15:00|8598.1|8592.1|8611.1|8605.1|8613.1|8607.1|8594.1|8588.1|768
1642044000000|2022-01-13 03:20:00|8610.1|8604.1|8614.1|8608.1|8618.1|8612.1|8609.1|8603.1|399
1642044300000|2022-01-13 03:25:00|8615.1|8609.1|8603.1|8597.1|8620.1|8614.1|8602.1|8596.1|496
1642044600000|2022-01-13 03:30:00|8602.1|8596.1|8612.1|8606.1|8613.1|8607.1|8602.1|8596.1|306
1642044900000|2022-01-13 03:35:00|8611.1|8605.1|8608.1|8602.1|8612.1|8606.1|8603.1|8597.1|264
1642045200000|2022-01-13 03:40:00|8607.1|8601.1|8620.1|8614.1|8621.1|8615.1|8607.1|8601.1|261
1642045500000|2022-01-13 03:45:00|8621.1|8615.1|8614.1|8608.1|8621.1|8615.1|8612.1|8606.1|460
1642045800000|2022-01-13 03:50:00|8615.1|8609.1|8616.1|8610.1|8618.1|8612.1|8610.1|8604.1|779
1642046100000|2022-01-13 03:55:00|8615.1|8609.1|8612.1|8606.1|8617.1|8611.1|8609.1|8603.1|322
1642046400000|2022-01-13 04:00:00|8618.6|8595.2|8619.4|8596|8619.8|8596.4|8618.4|8595|0
1642046700000|2022-01-13 04:05:00|8619.8|8596.4|8621.5|8598.1|8622.6|8599.2|8619.8|8596.4|0
1642047000000|2022-01-13 04:10:00|8621.3|8597.9|8621.1|8597.7|8621.5|8598.1|8620.7|8597.3|0
1642047300000|2022-01-13 04:15:00|8621.3|8597.9|8622|8598.6|8623.2|8599.8|8621.3|8597.9|0
1642047600000|2022-01-13 04:20:00|8622.1|8598.7|8622.1|8598.7|8622.6|8599.2|8621.5|8598.1|0
1642047900000|2022-01-13 04:25:00|8621.9|8598.5|8623|8599.6|8623|8599.6|8621.7|8598.3|0
1642048200000|2022-01-13 04:30:00|8622.9|8599.5|8620.3|8596.9|8623|8599.6|8619.9|8596.5|0
1642048500000|2022-01-13 04:35:00|8620|8596.6|8621.5|8598.1|8622.3|8598.9|8620|8596.6|0
1642048800000|2022-01-13 04:40:00|8621.6|8598.2|8621.7|8598.3|8622.2|8598.8|8621.3|8597.9|0
1642049100000|2022-01-13 04:45:00|8621.5|8598.1|8621.9|8598.5|8622.1|8598.7|8620.9|8597.5|0
1642049400000|2022-01-13 04:50:00|8622.1|8598.7|8624.8|8601.4|8625.2|8601.8|8622|8598.6|0
1642049700000|2022-01-13 04:55:00|8625|8601.6|8624.1|8600.7|8625.8|8602.4|8624.1|8600.7|0
1642050000000|2022-01-13 05:00:00|8624.4|8601|8614.1|8608.1|8626.1|8620.1|8613.1|8601|1455
1642050300000|2022-01-13 05:05:00|8615.1|8609.1|8591.1|8585.1|8616.1|8610.1|8591.1|8585.1|655
1642050600000|2022-01-13 05:10:00|8590.1|8584.1|8574.1|8568.1|8594.1|8588.1|8574.1|8568.1|903
1642050900000|2022-01-13 05:15:00|8575.1|8569.1|8577.1|8571.1|8584.1|8578.1|8574.1|8568.1|1031
1642051200000|2022-01-13 05:20:00|8578.1|8572.1|8585.1|8579.1|8586.1|8580.1|8576.1|8570.1|603
1642051500000|2022-01-13 05:25:00|8586.1|8580.1|8589.1|8583.1|8594.1|8588.1|8581.1|8575.1|684
1642051800000|2022-01-13 05:30:00|8588.1|8582.1|8585.1|8579.1|8592.1|8586.1|8576.1|8570.1|671
1642052100000|2022-01-13 05:35:00|8586.1|8580.1|8582.1|8576.1|8589.1|8583.1|8581.1|8575.1|381
1642052400000|2022-01-13 05:40:00|8583.1|8577.1|8574.1|8568.1|8587.1|8581.1|8570.1|8564.1|995
1642052700000|2022-01-13 05:45:00|8573.1|8567.1|8564.1|8558.1|8577.1|8571.1|8560.1|8554.1|1022
1642053000000|2022-01-13 05:50:00|8565.1|8559.1|8567.1|8561.1|8577.1|8571.1|8565.1|8559.1|543
1642053300000|2022-01-13 05:55:00|8566.1|8560.1|8565.1|8559.1|8571.1|8565.1|8562.1|8556.1|553
1642053600000|2022-01-13 06:00:00|8566.1|8560.1|8565.1|8559.1|8572.1|8566.1|8556.1|8550.1|1444
1642053900000|2022-01-13 06:05:00|8566.1|8560.1|8584.1|8578.1|8587.1|8581.1|8565.1|8559.1|868
1642054200000|2022-01-13 06:10:00|8583.1|8577.1|8587.1|8581.1|8598.1|8592.1|8583.1|8577.1|963
1642054500000|2022-01-13 06:15:00|8586.1|8580.1|8586.1|8580.1|8589.1|8583.1|8578.1|8572.1|509
1642054800000|2022-01-13 06:20:00|8587.1|8581.1|8583.1|8577.1|8593.1|8587.1|8581.1|8575.1|493
1642055100000|2022-01-13 06:25:00|8584.1|8578.1|8575.1|8569.1|8584.1|8578.1|8572.1|8566.1|620
1642055400000|2022-01-13 06:30:00|8574.1|8568.1|8592.1|8586.1|8595.1|8589.1|8573.1|8567.1|1165
1642055700000|2022-01-13 06:35:00|8591.1|8585.1|8599.1|8593.1|8600.1|8594.1|8589.1|8583.1|608
1642056000000|2022-01-13 06:40:00|8598.1|8592.1|8584.1|8578.1|8598.1|8592.1|8584.1|8578.1|611
1642056300000|2022-01-13 06:45:00|8585.1|8579.1|8590.1|8584.1|8592.1|8586.1|8582.1|8576.1|498
1642056600000|2022-01-13 06:50:00|8589.1|8583.1|8581.1|8575.1|8589.1|8583.1|8574.1|8568.1|654
1642056900000|2022-01-13 06:55:00|8582.1|8576.1|8575.1|8569.1|8584.1|8578.1|8572.1|8566.1|377
1642057200000|2022-01-13 07:00:00|8576.1|8570.1|8572.1|8566.1|8579.1|8573.1|8572.1|8566.1|554
1642057500000|2022-01-13 07:05:00|8573.1|8567.1|8580.1|8574.1|8581.1|8575.1|8570.1|8564.1|445
1642057800000|2022-01-13 07:10:00|8579.1|8573.1|8585.1|8579.1|8585.1|8579.1|8578.1|8572.1|1173
1642058100000|2022-01-13 07:15:00|8584.1|8578.1|8586.1|8580.1|8589.1|8583.1|8584.1|8578.1|612
1642058400000|2022-01-13 07:20:00|8587.1|8581.1|8580.1|8574.1|8587.1|8581.1|8579.1|8573.1|1145
1642058700000|2022-01-13 07:25:00|8581.1|8575.1|8590.1|8584.1|8593.1|8587.1|8581.1|8575.1|508
1642059000000|2022-01-13 07:30:00|8589.1|8583.1|8588.1|8582.1|8596.1|8590.1|8586.1|8580.1|898
1642059300000|2022-01-13 07:35:00|8589.1|8583.1|8582.1|8576.1|8589.1|8583.1|8580.1|8574.1|629
1642059600000|2022-01-13 07:40:00|8581.1|8575.1|8582.1|8576.1|8585.1|8579.1|8581.1|8575.1|645
1642059900000|2022-01-13 07:45:00|8581.1|8575.1|8594.1|8588.1|8594.1|8588.1|8580.1|8574.1|1006
1642060200000|2022-01-13 07:50:00|8593.1|8587.1|8596.1|8590.1|8599.1|8593.1|8589.1|8583.1|1432
1642060500000|2022-01-13 07:55:00|8597.1|8591.1|8600.1|8594.1|8601.1|8595.1|8594.1|8588.1|923
1642060800000|2022-01-13 08:00:00|8599.1|8593.1|8607.1|8601.1|8612.1|8606.1|8597.1|8591.1|1438
1642061100000|2022-01-13 08:05:00|8606.1|8600.1|8598.1|8592.1|8609.1|8603.1|8597.1|8591.1|2246
1642061400000|2022-01-13 08:10:00|8600.1|8594.1|8619.1|8613.1|8621.1|8615.1|8600.1|8594.1|2145
1642061700000|2022-01-13 08:15:00|8618.1|8612.1|8615.1|8609.1|8621.1|8615.1|8609.1|8603.1|2325
1642062000000|2022-01-13 08:20:00|8614.1|8608.1|8612.1|8606.1|8620.1|8614.1|8611.1|8605.1|590
1642062300000|2022-01-13 08:25:00|8611.1|8605.1|8612.1|8606.1|8612.1|8606.1|8606.1|8600.1|1557
1642062600000|2022-01-13 08:30:00|8621|8597.6|8619.5|8596.1|8627.2|8603.8|8619.1|8595.7|0
1642062900000|2022-01-13 08:35:00|8619.4|8596|8615.8|8592.4|8620.3|8596.9|8614.7|8591.3|0
1642063200000|2022-01-13 08:40:00|8616.3|8592.9|8620.8|8597.4|8621.4|8598|8615.7|8592.3|0
1642063500000|2022-01-13 08:45:00|8620.7|8597.3|8618.2|8594.8|8623.2|8599.8|8617|8593.6|0
1642063800000|2022-01-13 08:50:00|8618.3|8594.9|8610.7|8587.3|8618.5|8595.1|8610.7|8587.3|0
1642064100000|2022-01-13 08:55:00|8610.2|8586.8|8611.2|8587.8|8613.1|8589.7|8609.5|8586.1|0
1642064400000|2022-01-13 09:00:00|8611.7|8588.3|8608.2|8584.8|8613.3|8589.9|8606.7|8583.3|0
1642064700000|2022-01-13 09:05:00|8608.6|8585.2|8613.7|8590.3|8614.5|8591.1|8607.2|8583.8|0
1642065000000|2022-01-13 09:10:00|8612.7|8589.3|8607.4|8584|8612.7|8589.3|8606.7|8583.3|0
1642065300000|2022-01-13 09:15:00|8604.1|8598.1|8601.1|8595.1|8607.1|8601.1|8599.1|8593.1|129
1642065600000|2022-01-13 09:20:00|8602.1|8596.1|8609.1|8603.1|8611.1|8605.1|8602.1|8596.1|179
1642065900000|2022-01-13 09:25:00|8608.1|8602.1|8610.1|8604.1|8613.1|8607.1|8607.1|8601.1|183
1642066200000|2022-01-13 09:30:00|8611.1|8605.1|8613.1|8607.1|8615.1|8609.1|8608.1|8602.1|618
1642066500000|2022-01-13 09:35:00|8612.1|8606.1|8613.1|8607.1|8616.1|8610.1|8611.1|8605.1|97
1642066800000|2022-01-13 09:40:00|8612.1|8606.1|8612.1|8606.1|8614.1|8608.1|8610.1|8604.1|88
1642067100000|2022-01-13 09:45:00|8611.1|8605.1|8613.1|8607.1|8613.1|8607.1|8611.1|8605.1|22
1642067400000|2022-01-13 09:50:00|8611.1|8605.1|8617.1|8611.1|8618.1|8612.1|8611.1|8605.1|99
1642067700000|2022-01-13 09:55:00|8616.1|8610.1|8617.1|8611.1|8617.1|8611.1|8614.1|8608.1|52
1642068000000|2022-01-13 10:00:00|8616.6|8610.6|8614.6|8608.6|8617.6|8611.6|8613.1|8607.1|34
1642068300000|2022-01-13 10:05:00|8614.1|8608.1|8614.1|8608.1|8617.6|8611.6|8611.6|8605.6|51
1642068600000|2022-01-13 10:10:00|8613.6|8607.6|8614.1|8608.1|8616.6|8610.6|8612.6|8606.6|42
1642068900000|2022-01-13 10:15:00|8614.6|8608.6|8614.1|8608.1|8615.1|8609.1|8612.6|8606.6|23
1642069200000|2022-01-13 10:20:00|8613.6|8607.6|8614.6|8608.6|8616.6|8610.6|8613.1|8607.1|27
1642069500000|2022-01-13 10:25:00|8615.1|8609.1|8615.6|8609.6|8617.6|8611.6|8611.6|8605.6|43
1642069800000|2022-01-13 10:30:00|8615.1|8609.1|8612.6|8606.6|8616.6|8610.6|8612.6|8606.6|30
1642070100000|2022-01-13 10:35:00|8611.6|8605.6|8613.1|8607.1|8613.6|8607.6|8611.6|8605.6|40
1642070400000|2022-01-13 10:40:00|8612.6|8606.6|8617.1|8611.1|8620.6|8614.6|8612.1|8606.1|125
1642070700000|2022-01-13 10:45:00|8617.6|8611.6|8620.1|8614.1|8623.6|8617.6|8617.1|8611.1|321
1642071000000|2022-01-13 10:50:00|8619.6|8613.6|8615.6|8609.6|8621.1|8615.1|8615.6|8609.6|26
1642071300000|2022-01-13 10:55:00|8615.1|8609.1|8614.6|8608.6|8615.6|8609.6|8612.6|8606.6|13
1642071600000|2022-01-13 11:00:00|8615.1|8609.1|8616.1|8610.1|8617.6|8611.6|8614.6|8608.6|28
1642071900000|2022-01-13 11:05:00|8616.6|8610.6|8618.1|8612.1|8618.6|8612.6|8615.6|8609.6|11
1642072200000|2022-01-13 11:10:00|8617.6|8611.6|8618.6|8612.6|8619.1|8613.1|8616.6|8610.6|32
1642072500000|2022-01-13 11:15:00|8618.1|8612.1|8617.6|8611.6|8618.6|8612.6|8616.6|8610.6|35
1642072800000|2022-01-13 11:20:00|8618.1|8612.1|8614.6|8608.6|8618.1|8612.1|8614.6|8608.6|28
1642073100000|2022-01-13 11:25:00|8615.1|8609.1|8613.6|8607.6|8615.6|8609.6|8612.6|8606.6|41
1642073400000|2022-01-13 11:30:00|8613.1|8607.1|8609.1|8603.1|8613.6|8607.6|8608.6|8602.6|40
1642073700000|2022-01-13 11:35:00|8608.6|8602.6|8606.6|8600.6|8609.1|8603.1|8606.6|8600.6|32
1642074000000|2022-01-13 11:40:00|8606.1|8600.1|8606.6|8600.6|8608.6|8602.6|8605.6|8599.6|31
1642074300000|2022-01-13 11:45:00|8606.1|8600.1|8606.6|8600.6|8607.6|8601.6|8604.6|8598.6|28
1642074600000|2022-01-13 11:50:00|8606.1|8600.1|8602.6|8596.6|8606.6|8600.6|8602.6|8596.6|44
1642074900000|2022-01-13 11:55:00|8603.1|8597.1|8603.1|8597.1|8604.1|8598.1|8602.1|8596.1|29
1642075200000|2022-01-13 12:00:00|8602.6|8596.6|8597.6|8591.6|8603.6|8597.6|8596.6|8590.6|105
1642075500000|2022-01-13 12:05:00|8597.1|8591.1|8596.6|8590.6|8597.6|8591.6|8595.1|8589.1|43
1642075800000|2022-01-13 12:10:00|8596.1|8590.1|8597.1|8591.1|8598.6|8592.6|8595.6|8589.6|40
1642076100000|2022-01-13 12:15:00|8597.6|8591.6|8597.6|8591.6|8598.1|8592.1|8596.6|8590.6|16
1642076400000|2022-01-13 12:20:00|8598.1|8592.1|8600.1|8594.1|8600.6|8594.6|8596.6|8590.6|32
1642076700000|2022-01-13 12:25:00|8599.6|8593.6|8603.1|8597.1|8603.1|8597.1|8599.6|8593.6|43
1642077000000|2022-01-13 12:30:00|8603.6|8597.6|8605.6|8599.6|8606.1|8600.1|8601.6|8595.6|69
1642077300000|2022-01-13 12:35:00|8605.1|8599.1|8603.6|8597.6|8606.6|8600.6|8603.6|8597.6|17
1642077600000|2022-01-13 12:40:00|8604.1|8598.1|8606.6|8600.6|8606.6|8600.6|8604.1|8598.1|12
1642077900000|2022-01-13 12:45:00|8606.1|8600.1|8605.6|8599.6|8606.6|8600.6|8603.6|8597.6|5
1642078200000|2022-01-13 12:50:00|8605.1|8599.1|8602.6|8596.6|8605.1|8599.1|8602.6|8596.6|10
1642078500000|2022-01-13 12:55:00|8602.1|8596.1|8599.6|8593.6|8602.1|8596.1|8599.1|8593.1|15
1642078800000|2022-01-13 13:00:00|8599.1|8593.1|8599.6|8593.6|8602.1|8596.1|8598.6|8592.6|23
1642079100000|2022-01-13 13:05:00|8600.1|8594.1|8601.1|8595.1|8601.6|8595.6|8598.6|8592.6|9
1642079400000|2022-01-13 13:10:00|8600.6|8594.6|8601.6|8595.6|8602.6|8596.6|8600.6|8594.6|9
1642079700000|2022-01-13 13:15:00|8601.1|8595.1|8606.1|8600.1|8606.1|8600.1|8600.6|8594.6|17
1642080000000|2022-01-13 13:20:00|8606.6|8600.6|8604.6|8598.6|8606.6|8600.6|8602.6|8596.6|13
1642080300000|2022-01-13 13:25:00|8605.1|8599.1|8604.6|8598.6|8606.6|8600.6|8604.1|8598.1|13
1642080600000|2022-01-13 13:30:00|8604.1|8598.1|8613.6|8607.6|8615.6|8609.6|8602.6|8596.6|285
1642080900000|2022-01-13 13:35:00|8613.1|8607.1|8611.1|8605.1|8617.6|8611.6|8610.1|8604.1|59
1642081200000|2022-01-13 13:40:00|8611.6|8605.6|8608.6|8602.6|8611.6|8605.6|8607.6|8601.6|22
1642081500000|2022-01-13 13:45:00|8608.1|8602.1|8616.6|8610.6|8616.6|8610.6|8607.6|8601.6|48
1642081800000|2022-01-13 13:50:00|8616.1|8610.1|8615.6|8609.6|8616.6|8610.6|8613.1|8607.1|53
1642082100000|2022-01-13 13:55:00|8615.1|8609.1|8616.1|8610.1|8616.1|8610.1|8614.1|8608.1|106
1642082400000|2022-01-13 14:00:00|8616.6|8610.6|8615.6|8609.6|8616.6|8610.6|8613.6|8607.6|126
1642082700000|2022-01-13 14:05:00|8616.1|8610.1|8617.1|8611.1|8618.1|8612.1|8611.6|8605.6|118
1642083000000|2022-01-13 14:10:00|8617.6|8611.6|8615.1|8609.1|8623.1|8617.1|8613.6|8607.6|240
1642083300000|2022-01-13 14:15:00|8615.6|8609.6|8613.1|8607.1|8615.6|8609.6|8610.6|8604.6|141
1642083600000|2022-01-13 14:20:00|8613.6|8607.6|8611.6|8605.6|8615.6|8609.6|8610.6|8604.6|181
1642083900000|2022-01-13 14:25:00|8612.1|8606.1|8602.6|8596.6|8614.6|8608.6|8602.6|8596.6|249
1642084200000|2022-01-13 14:30:00|8603.1|8597.1|8583.6|8577.6|8603.1|8597.1|8576.6|8570.6|1188
1642084500000|2022-01-13 14:35:00|8583.1|8577.1|8597.1|8591.1|8602.6|8596.6|8580.1|8574.1|605
1642084800000|2022-01-13 14:40:00|8597.6|8591.6|8589.1|8583.1|8598.1|8592.1|8582.6|8576.6|335
1642085100000|2022-01-13 14:45:00|8590.1|8584.1|8592.1|8586.1|8592.6|8586.6|8576.6|8570.6|242
1642085400000|2022-01-13 14:50:00|8590.1|8584.1|8599.1|8593.1|8608.1|8602.1|8590.1|8584.1|380
1642085700000|2022-01-13 14:55:00|8599.6|8593.6|8601.1|8595.1|8609.1|8603.1|8598.6|8592.6|313
1642086000000|2022-01-13 15:00:00|8601.6|8595.6|8594.1|8588.1|8604.1|8598.1|8587.6|8581.6|212
1642086300000|2022-01-13 15:05:00|8593.6|8587.6|8590.1|8584.1|8599.6|8593.6|8589.1|8583.1|252
1642086600000|2022-01-13 15:10:00|8589.6|8583.6|8589.1|8583.1|8598.1|8592.1|8586.1|8580.1|253
1642086900000|2022-01-13 15:15:00|8588.6|8582.6|8572.6|8566.6|8593.6|8587.6|8568.6|8562.6|546
1642087200000|2022-01-13 15:20:00|8573.1|8567.1|8575.1|8569.1|8579.6|8573.6|8571.1|8565.1|368
1642087500000|2022-01-13 15:25:00|8575.6|8569.6|8572.1|8566.1|8577.6|8571.6|8569.1|8563.1|225
1642087800000|2022-01-13 15:30:00|8571.6|8565.6|8560.6|8554.6|8574.1|8568.1|8556.1|8550.1|568
1642088100000|2022-01-13 15:35:00|8560.1|8554.1|8560.1|8554.1|8567.6|8561.6|8556.6|8550.6|310
1642088400000|2022-01-13 15:40:00|8560.6|8554.6|8558.1|8552.1|8564.6|8558.6|8555.6|8549.6|384
1642088700000|2022-01-13 15:45:00|8557.6|8551.6|8555.1|8549.1|8566.1|8560.1|8554.6|8548.6|169
1642089000000|2022-01-13 15:50:00|8554.6|8548.6|8547.6|8541.6|8556.1|8550.1|8542.6|8536.6|515
1642089300000|2022-01-13 15:55:00|8547.1|8541.1|8554.1|8548.1|8557.6|8551.6|8546.6|8540.6|353
1642089600000|2022-01-13 16:00:00|8553.1|8547.1|8550.1|8544.1|8560.1|8554.1|8548.1|8542.1|366
1642089900000|2022-01-13 16:05:00|8549.1|8543.1|8554.1|8548.1|8563.1|8557.1|8547.1|8541.1|324
1642090200000|2022-01-13 16:10:00|8555.1|8549.1|8556.1|8550.1|8557.1|8551.1|8547.1|8541.1|290
1642090500000|2022-01-13 16:15:00|8557.1|8551.1|8556.1|8550.1|8563.1|8557.1|8553.1|8547.1|302
1642090800000|2022-01-13 16:20:00|8554.1|8548.1|8560.1|8554.1|8563.1|8557.1|8554.1|8548.1|201
1642091100000|2022-01-13 16:25:00|8559.1|8553.1|8573.1|8567.1|8573.1|8567.1|8559.1|8553.1|218
1642091400000|2022-01-13 16:30:00|8571.1|8565.1|8573.1|8567.1|8575.1|8569.1|8567.1|8561.1|243
1642091700000|2022-01-13 16:35:00|8571.1|8565.1|8576.1|8570.1|8576.1|8570.1|8571.1|8565.1|108
1642092000000|2022-01-13 16:40:00|8577.1|8571.1|8575.1|8569.1|8580.1|8574.1|8572.1|8566.1|158
1642092300000|2022-01-13 16:45:00|8576.1|8570.1|8581.1|8575.1|8582.1|8576.1|8572.1|8566.1|130
1642092600000|2022-01-13 16:50:00|8580.1|8574.1|8582.1|8576.1|8583.1|8577.1|8576.1|8570.1|180
1642092900000|2022-01-13 16:55:00|8581.1|8575.1|8577.1|8571.1|8581.1|8575.1|8573.1|8567.1|112
1642093200000|2022-01-13 17:00:00|8576.1|8570.1|8569.1|8563.1|8577.1|8571.1|8568.1|8562.1|123
1642093500000|2022-01-13 17:05:00|8568.1|8562.1|8575.1|8569.1|8580.1|8574.1|8568.1|8562.1|144
1642093800000|2022-01-13 17:10:00|8577.1|8571.1|8569.1|8563.1|8577.1|8571.1|8569.1|8563.1|103
1642094100000|2022-01-13 17:15:00|8568.1|8562.1|8556.1|8550.1|8568.1|8562.1|8554.1|8548.1|239
1642094400000|2022-01-13 17:20:00|8555.1|8549.1|8546.1|8540.1|8555.1|8549.1|8542.1|8536.1|266
1642094700000|2022-01-13 17:25:00|8545.1|8539.1|8544.1|8538.1|8549.1|8543.1|8542.1|8536.1|201
1642095000000|2022-01-13 17:30:00|8543.1|8537.1|8550.1|8544.1|8550.1|8544.1|8538.1|8532.1|384
1642095300000|2022-01-13 17:35:00|8549.1|8543.1|8548.1|8542.1|8551.1|8545.1|8546.1|8540.1|126
1642095600000|2022-01-13 17:40:00|8549.1|8543.1|8546.1|8540.1|8551.1|8545.1|8546.1|8540.1|122
1642095900000|2022-01-13 17:45:00|8547.1|8541.1|8539.1|8533.1|8549.1|8543.1|8537.1|8531.1|217
1642096200000|2022-01-13 17:50:00|8540.1|8534.1|8546.1|8540.1|8547.1|8541.1|8540.1|8534.1|93
1642096500000|2022-01-13 17:55:00|8547.1|8541.1|8551.1|8545.1|8551.1|8545.1|8546.1|8540.1|80
1642096800000|2022-01-13 18:00:00|8549.1|8543.1|8550.1|8544.1|8552.1|8546.1|8542.1|8536.1|132
1642097100000|2022-01-13 18:05:00|8552.1|8546.1|8560.1|8554.1|8562.1|8556.1|8552.1|8546.1|240
1642097400000|2022-01-13 18:10:00|8561.1|8555.1|8554.1|8548.1|8565.1|8559.1|8553.1|8547.1|283
1642097700000|2022-01-13 18:15:00|8555.1|8549.1|8552.1|8546.1|8559.1|8553.1|8551.1|8545.1|187
1642098000000|2022-01-13 18:20:00|8554.1|8548.1|8554.1|8548.1|8559.1|8553.1|8551.1|8545.1|140
1642098300000|2022-01-13 18:25:00|8555.1|8549.1|8559.1|8553.1|8560.1|8554.1|8553.1|8547.1|65
1642098600000|2022-01-13 18:30:00|8558.1|8552.1|8559.1|8553.1|8561.1|8555.1|8557.1|8551.1|56
1642098900000|2022-01-13 18:35:00|8560.1|8554.1|8559.1|8553.1|8561.1|8555.1|8553.1|8547.1|137
1642099200000|2022-01-13 18:40:00|8558.1|8552.1|8558.1|8552.1|8563.1|8557.1|8558.1|8552.1|83
1642099500000|2022-01-13 18:45:00|8556.1|8550.1|8565.1|8559.1|8565.1|8559.1|8556.1|8550.1|184
1642099800000|2022-01-13 18:50:00|8563.1|8557.1|8563.1|8557.1|8563.1|8557.1|8561.1|8555.1|39
1642100100000|2022-01-13 18:55:00|8561.1|8555.1|8571.2|8547.8|8572|8561.1|8561.1|8547.8|107
1642100400000|2022-01-13 19:00:00|8571.3|8547.9|8573.5|8550.1|8576.1|8552.7|8568.4|8545|2
1642100700000|2022-01-13 19:05:00|8573.6|8550.2|8574.7|8551.3|8574.8|8551.4|8572|8548.6|0
1642101000000|2022-01-13 19:10:00|8574.8|8551.4|8570.2|8546.8|8574.8|8551.4|8570|8546.6|0
1642101300000|2022-01-13 19:15:00|8570.4|8547|8565.1|8541.7|8571.7|8548.3|8560.8|8537.4|0
1642101600000|2022-01-13 19:20:00|8565|8541.6|8567.3|8543.9|8567.9|8544.5|8563.1|8539.7|0
1642101900000|2022-01-13 19:25:00|8567.2|8543.8|8563.2|8539.8|8567.5|8544.1|8562.8|8539.4|0
1642102200000|2022-01-13 19:30:00|8563.1|8539.7|8560.5|8537.1|8563.2|8539.8|8556.4|8533|0
1642102500000|2022-01-13 19:35:00|8560.6|8537.2|8552.9|8529.5|8561|8537.6|8552.9|8529.5|0
1642102800000|2022-01-13 19:40:00|8553.1|8529.7|8555.1|8531.7|8555.7|8532.3|8551|8527.6|0
1642103100000|2022-01-13 19:45:00|8555.2|8531.8|8550.8|8527.4|8555.2|8531.8|8550.2|8526.8|0
1642103400000|2022-01-13 19:50:00|8550.7|8527.3|8556.6|8533.2|8558.7|8535.3|8550.1|8526.7|0
1642103700000|2022-01-13 19:55:00|8556.5|8533.1|8559.1|8535.7|8560.2|8536.8|8556.5|8533.1|0
1642104000000|2022-01-13 20:00:00|8559.2|8535.8|8547.6|8524.2|8559.2|8535.8|8544.2|8520.8|0
1642104300000|2022-01-13 20:05:00|8547.5|8524.1|8544|8520.6|8552.1|8528.7|8544|8520.6|0
1642104600000|2022-01-13 20:10:00|8543.9|8520.5|8533.8|8510.4|8544|8520.6|8531.1|8507.7|0
1642104900000|2022-01-13 20:15:00|8533.7|8510.3|8536.5|8513.1|8537.8|8514.4|8531.7|8508.3|0
1642105200000|2022-01-13 20:20:00|8536.7|8513.3|8531.6|8508.2|8537.9|8514.5|8530.3|8506.9|0
1642105500000|2022-01-13 20:25:00|8531.7|8508.3|8537|8513.6|8537|8513.6|8530.8|8507.4|0
1642105800000|2022-01-13 20:30:00|8536.9|8513.5|8538|8514.6|8540.7|8517.3|8536.2|8512.8|0
1642106100000|2022-01-13 20:35:00|8538.1|8514.7|8524.3|8500.9|8538.1|8514.7|8522.7|8499.3|0
1642106400000|2022-01-13 20:40:00|8524.2|8500.8|8522.1|8498.7|8527.6|8504.2|8522|8498.6|0
1642106700000|2022-01-13 20:45:00|8522|8498.6|8512.3|8488.9|8522|8498.6|8511.4|8488|0
1642107000000|2022-01-13 20:50:00|8512|8488.6|8504|8480.6|8512|8488.6|8499.2|8475.8|0
1642107300000|2022-01-13 20:55:00|8504.1|8480.7|8511.3|8487.9|8515.4|8492|8496.6|8473.2|0
1642107600000|2022-01-13 21:00:00|8512.8|8489.4|8508.8|8485.4|8517.9|8494.5|8505.1|8481.7|0
1642107900000|2022-01-13 21:05:00|8508.4|8485|8507.3|8483.9|8511.7|8488.3|8504.8|8481.4|0
1642108200000|2022-01-13 21:10:00|8507.7|8484.3|8509.5|8486.1|8512.4|8489|8504.8|8481.4|0
1642108500000|2022-01-13 21:15:00|8509.7|8486.3|8506.8|8483.4|8510.3|8486.9|8505.7|8482.3|0
1642108800000|2022-01-13 21:20:00|8507.6|8484.2|8506.1|8482.7|8507.6|8484.2|8505|8481.6|0
1642109100000|2022-01-13 21:25:00|8506.5|8483.1|8503.2|8479.8|8508.3|8484.9|8501.5|8478.1|0
1642109400000|2022-01-13 21:30:00|8503.9|8480.5|8507.2|8483.8|8507.2|8483.8|8501.7|8478.3|0
1642109700000|2022-01-13 21:35:00|8507|8483.6|8507.9|8484.5|8509.4|8486|8506.5|8483.1|0
1642110000000|2022-01-13 21:40:00|8508.3|8484.9|8507.9|8484.5|8510.1|8486.7|8507.2|8483.8|0
1642110300000|2022-01-13 21:45:00|8508.3|8484.9|8506.3|8482.9|8509.4|8486|8505|8481.6|0
1642110600000|2022-01-13 21:50:00|8506.5|8483.1|8508.6|8485.2|8508.6|8485.2|8505.7|8482.3|0
1642110900000|2022-01-13 21:55:00|8508.3|8484.9|8510.6|8487.2|8510.6|8487.2|8508.1|8484.7|0
1642111200000|2022-01-13 22:00:00|8510.1|8486.7|8510.5|8487.1|8510.5|8487.1|8510|8486.6|0
1642111500000|2022-01-13 22:05:00|8510.4|8487|8510.5|8487.1|8511.1|8487.7|8510.3|8486.9|0
1642111800000|2022-01-13 22:10:00|8510.6|8487.2|8510.6|8487.2|8510.6|8487.2|8510.6|8487.2|0
1642112100000|2022-01-13 22:15:00|8510.2|8486.8|8509.8|8486.4|8510.3|8486.9|8509.6|8486.2|0
1642112400000|2022-01-13 22:20:00|8509.7|8486.3|8509.6|8486.2|8509.9|8486.5|8509.5|8486.1|0
1642113000000|2022-01-13 22:30:00|8509.7|8486.3|8509.6|8486.2|8510.2|8486.8|8509.4|8486|0
1642113300000|2022-01-13 22:35:00|8509.5|8486.1|8509.8|8486.4|8509.8|8486.4|8509.5|8486.1|0
1642113600000|2022-01-13 22:40:00|8510|8486.6|8510|8486.6|8510.2|8486.8|8509.8|8486.4|0
1642113900000|2022-01-13 22:45:00|8510.1|8486.7|8510.1|8486.7|8510.1|8486.7|8509.9|8486.5|0
1642114200000|2022-01-13 22:50:00|8510.3|8486.9|8510.6|8487.2|8510.7|8487.3|8510.3|8486.9|0
1642114500000|2022-01-13 22:55:00|8510.7|8487.3|8510.8|8487.4|8511.5|8488.1|8510.5|8487.1|0
1642114800000|2022-01-13 23:00:00|8513.9|8490.5|8524.2|8500.8|8525.6|8502.2|8512.4|8489|0
1642115100000|2022-01-13 23:05:00|8523.8|8500.4|8523.4|8500|8524.5|8501.1|8520.9|8497.5|0
1642115400000|2022-01-13 23:10:00|8524|8500.6|8525.3|8501.9|8526|8502.6|8522.9|8499.5|0
1642115700000|2022-01-13 23:15:00|8524.9|8501.5|8520.9|8497.5|8524.9|8501.5|8520.5|8497.1|0
1642116000000|2022-01-13 23:20:00|8521.4|8498|8523.1|8499.7|8524.5|8501.1|8521.2|8497.8|0
1642116300000|2022-01-13 23:25:00|8523.2|8499.8|8525.4|8502|8526.1|8502.7|8520.1|8496.7|0
1642116600000|2022-01-13 23:30:00|8526.1|8502.7|8531.3|8507.9|8532.8|8509.4|8525.4|8502|0
1642116900000|2022-01-13 23:35:00|8531.7|8508.3|8531.3|8507.9|8532|8508.6|8529.1|8505.7|0
1642117200000|2022-01-13 23:40:00|8531.5|8508.1|8532|8508.6|8533.1|8509.7|8530.4|8507|0
1642117500000|2022-01-13 23:45:00|8531.8|8508.4|8534|8510.6|8534.2|8510.8|8531.3|8507.9|0
1642117800000|2022-01-13 23:50:00|8533.9|8510.5|8541.7|8518.3|8542.8|8519.4|8533.5|8510.1|0
1642118100000|2022-01-13 23:55:00|8541.4|8518|8542.2|8518.8|8542.2|8518.8|8539.2|8515.8|0
1642118400000|2022-01-14 00:00:00|8541.9|8518.5|8529.4|8506|8542.8|8519.4|8525.6|8502.2|0
1642118700000|2022-01-14 00:05:00|8529.6|8506.2|8536.3|8512.9|8537.1|8513.7|8528.2|8504.8|0
1642119000000|2022-01-14 00:10:00|8536.7|8513.3|8538.9|8515.5|8539.6|8516.2|8535.4|8512|0
1642119300000|2022-01-14 00:15:00|8538.5|8515.1|8543.9|8520.5|8549.7|8526.3|8534.9|8511.5|0
1642119600000|2022-01-14 00:20:00|8544.4|8521|8541.6|8518.2|8545.1|8521.7|8539.3|8515.9|0
1642119900000|2022-01-14 00:25:00|8541.8|8518.4|8540.2|8516.8|8542.4|8519|8537.1|8513.7|0
1642120200000|2022-01-14 00:30:00|8540.3|8516.9|8535.8|8512.4|8540.6|8517.2|8535.2|8511.8|0
1642120500000|2022-01-14 00:35:00|8536|8512.6|8539.1|8515.7|8545.2|8521.8|8535.6|8512.2|0
1642120800000|2022-01-14 00:40:00|8538.8|8515.4|8542.2|8518.8|8543.8|8520.4|8535.8|8512.4|0
1642121100000|2022-01-14 00:45:00|8542.3|8518.9|8532.7|8509.3|8543|8519.6|8532|8508.6|0
1642121400000|2022-01-14 00:50:00|8532.4|8509|8541.5|8518.1|8541.9|8518.5|8531.4|8508|0
1642121700000|2022-01-14 00:55:00|8541.4|8518|8542.3|8518.9|8543.2|8519.8|8540.7|8517.3|0
1642122000000|2022-01-14 01:00:00|8542.4|8519|8549.8|8526.4|8552.1|8528.7|8538.1|8514.7|0
1642122300000|2022-01-14 01:05:00|8549.9|8526.5|8549.6|8526.2|8550.5|8527.1|8546.7|8523.3|0
1642122600000|2022-01-14 01:10:00|8549.8|8526.4|8535.3|8511.9|8551.1|8527.7|8535.2|8511.8|0
1642122900000|2022-01-14 01:15:00|8535.4|8512|8489.1|8483.1|8536|8516.1|8480.1|8474.1|2884
1642123200000|2022-01-14 01:20:00|8490.1|8484.1|8495.1|8489.1|8499.1|8493.1|8482.1|8476.1|1076
1642123500000|2022-01-14 01:25:00|8496.1|8490.1|8494.1|8488.1|8510.1|8504.1|8492.1|8486.1|1653
1642123800000|2022-01-14 01:30:00|8490.1|8484.1|8501.1|8495.1|8501.1|8495.1|8467.1|8461.1|4290
1642124100000|2022-01-14 01:35:00|8502.1|8496.1|8514.1|8508.1|8529.1|8523.1|8493.1|8487.1|3829
1642124400000|2022-01-14 01:40:00|8513.1|8507.1|8499.1|8493.1|8519.1|8513.1|8496.1|8490.1|1761
1642124700000|2022-01-14 01:45:00|8498.1|8492.1|8524.1|8518.1|8524.1|8518.1|8488.1|8482.1|1561
1642125000000|2022-01-14 01:50:00|8523.1|8517.1|8505.1|8499.1|8523.1|8517.1|8500.1|8494.1|1237
1642125300000|2022-01-14 01:55:00|8504.1|8498.1|8527.2|8521.2|8528.2|8522.2|8503.1|8497.1|1075
1642125600000|2022-01-14 02:00:00|8528.2|8522.2|8530.2|8524.2|8542.2|8536.2|8523.2|8517.2|1278
1642125900000|2022-01-14 02:05:00|8531.2|8525.2|8536.2|8530.2|8542.2|8536.2|8521.2|8515.2|1025
1642126200000|2022-01-14 02:10:00|8537.2|8531.2|8525.2|8519.2|8538.2|8532.2|8521.2|8515.2|774
1642126500000|2022-01-14 02:15:00|8523.2|8517.2|8499.2|8493.2|8523.2|8517.2|8499.2|8493.2|1419
1642126800000|2022-01-14 02:20:00|8498.2|8492.2|8514.2|8508.2|8519.2|8513.2|8496.2|8490.2|900
1642127100000|2022-01-14 02:25:00|8513.2|8507.2|8521.2|8515.2|8524.2|8518.2|8512.2|8506.2|496
1642127400000|2022-01-14 02:30:00|8522.2|8516.2|8525.2|8519.2|8530.2|8524.2|8520.2|8514.2|522
1642127700000|2022-01-14 02:35:00|8526.2|8520.2|8511.2|8505.2|8526.2|8520.2|8510.2|8504.2|372
1642128000000|2022-01-14 02:40:00|8513.2|8507.2|8508.2|8502.2|8516.2|8510.2|8506.2|8500.2|331
1642128300000|2022-01-14 02:45:00|8509.2|8503.2|8503.2|8497.2|8517.2|8511.2|8500.2|8494.2|492
1642128600000|2022-01-14 02:50:00|8504.2|8498.2|8502.2|8496.2|8508.2|8502.2|8500.2|8494.2|249
1642128900000|2022-01-14 02:55:00|8503.2|8497.2|8503.2|8497.2|8512.2|8506.2|8502.2|8496.2|403
1642129200000|2022-01-14 03:00:00|8504.2|8498.2|8486.2|8480.2|8504.2|8498.2|8485.2|8479.2|935
1642129500000|2022-01-14 03:05:00|8485.2|8479.2|8490.2|8484.2|8492.2|8486.2|8482.2|8476.2|1028
1642129800000|2022-01-14 03:10:00|8489.2|8483.2|8498.2|8492.2|8499.2|8493.2|8487.2|8481.2|389
1642130100000|2022-01-14 03:15:00|8499.2|8493.2|8499.2|8493.2|8504.2|8498.2|8493.2|8487.2|403
1642130400000|2022-01-14 03:20:00|8500.2|8494.2|8495.2|8489.2|8505.2|8499.2|8493.2|8487.2|410
1642130700000|2022-01-14 03:25:00|8496.2|8490.2|8492.2|8486.2|8499.2|8493.2|8492.2|8486.2|506
1642131000000|2022-01-14 03:30:00|8493.2|8487.2|8487.2|8481.2|8494.2|8488.2|8485.2|8479.2|352
1642131300000|2022-01-14 03:35:00|8486.2|8480.2|8481.2|8475.2|8487.2|8481.2|8477.2|8471.2|374
1642131600000|2022-01-14 03:40:00|8482.2|8476.2|8476.2|8470.2|8482.2|8476.2|8474.2|8468.2|396
1642131900000|2022-01-14 03:45:00|8475.2|8469.2|8491.2|8485.2|8491.2|8485.2|8473.2|8467.2|402
1642132200000|2022-01-14 03:50:00|8490.2|8484.2|8484.2|8478.2|8492.2|8486.2|8483.2|8477.2|585
1642132500000|2022-01-14 03:55:00|8485.2|8479.2|8484.2|8478.2|8490.2|8484.2|8482.2|8476.2|429
1642132800000|2022-01-14 04:00:00|8490.9|8467.5|8496.9|8473.5|8498.7|8475.3|8490.7|8467.3|0
1642133100000|2022-01-14 04:05:00|8497.2|8473.8|8502|8478.6|8503.1|8479.7|8497.2|8473.8|0
1642133400000|2022-01-14 04:10:00|8502.3|8478.9|8500.9|8477.5|8503.3|8479.9|8500.3|8476.9|0
1642133700000|2022-01-14 04:15:00|8500.8|8477.4|8498.8|8475.4|8501.4|8478|8498.5|8475.1|0
1642134000000|2022-01-14 04:20:00|8498.7|8475.3|8506.5|8483.1|8507|8483.6|8498.7|8475.3|0
1642134300000|2022-01-14 04:25:00|8506.6|8483.2|8506.1|8482.7|8508.2|8484.8|8505.2|8481.8|0
1642134600000|2022-01-14 04:30:00|8505.8|8482.4|8504.1|8480.7|8507.9|8484.5|8502.2|8478.8|0
1642134900000|2022-01-14 04:35:00|8504|8480.6|8501.2|8477.8|8504.3|8480.9|8501|8477.6|0
1642135200000|2022-01-14 04:40:00|8501|8477.6|8500.2|8476.8|8501.5|8478.1|8499.7|8476.3|0
1642135500000|2022-01-14 04:45:00|8500.4|8477|8501.5|8478.1|8502.1|8478.7|8498.9|8475.5|0
1642135800000|2022-01-14 04:50:00|8501.4|8478|8500.9|8477.5|8503.3|8479.9|8500.1|8476.7|0
1642136100000|2022-01-14 04:55:00|8500.7|8477.3|8500.4|8477|8500.8|8477.4|8498.4|8475|0
1642136400000|2022-01-14 05:00:00|8489.2|8483.2|8495.2|8489.2|8500.2|8494.2|8489.2|8483.2|1016
1642136700000|2022-01-14 05:05:00|8496.2|8490.2|8488.2|8482.2|8497.2|8491.2|8485.2|8479.2|531
1642137000000|2022-01-14 05:10:00|8487.2|8481.2|8481.2|8475.2|8488.2|8482.2|8481.2|8475.2|378
1642137300000|2022-01-14 05:15:00|8482.2|8476.2|8488.2|8482.2|8492.2|8486.2|8479.2|8473.2|540
1642137600000|2022-01-14 05:20:00|8490.2|8484.2|8482.2|8476.2|8492.2|8486.2|8481.2|8475.2|381
1642137900000|2022-01-14 05:25:00|8481.2|8475.2|8488.2|8482.2|8495.2|8489.2|8480.2|8474.2|549
1642138200000|2022-01-14 05:30:00|8486.2|8480.2|8478.2|8472.2|8497.2|8491.2|8478.2|8472.2|873
1642138500000|2022-01-14 05:35:00|8476.2|8470.2|8476.2|8470.2|8481.2|8475.2|8475.2|8469.2|608
1642138800000|2022-01-14 05:40:00|8477.2|8471.2|8479.2|8473.2|8480.2|8474.2|8473.2|8467.2|432
1642139100000|2022-01-14 05:45:00|8478.2|8472.2|8483.2|8477.2|8484.2|8478.2|8475.2|8469.2|429
1642139400000|2022-01-14 05:50:00|8484.2|8478.2|8514.2|8508.2|8518.2|8512.2|8484.2|8478.2|1611
1642139700000|2022-01-14 05:55:00|8513.2|8507.2|8524.2|8518.2|8528.2|8522.2|8510.2|8504.2|1253
1642140000000|2022-01-14 06:00:00|8525.2|8519.2|8510.2|8504.2|8530.2|8524.2|8509.2|8503.2|805
1642140300000|2022-01-14 06:05:00|8511.2|8505.2|8506.2|8500.2|8512.2|8506.2|8503.2|8497.2|610
1642140600000|2022-01-14 06:10:00|8507.2|8501.2|8516.2|8510.2|8516.2|8510.2|8503.2|8497.2|651
1642140900000|2022-01-14 06:15:00|8517.2|8511.2|8514.2|8508.2|8520.2|8514.2|8511.2|8505.2|545
1642141200000|2022-01-14 06:20:00|8515.2|8509.2|8517.2|8511.2|8525.2|8519.2|8514.2|8508.2|560
1642141500000|2022-01-14 06:25:00|8518.2|8512.2|8514.2|8508.2|8518.2|8512.2|8511.2|8505.2|434
1642141800000|2022-01-14 06:30:00|8515.2|8509.2|8531.2|8525.2|8534.2|8528.2|8515.2|8509.2|827
1642142100000|2022-01-14 06:35:00|8530.2|8524.2|8520.2|8514.2|8531.2|8525.2|8517.2|8511.2|536
1642142400000|2022-01-14 06:40:00|8521.2|8515.2|8536.2|8530.2|8542.2|8536.2|8519.2|8513.2|782
1642142700000|2022-01-14 06:45:00|8535.2|8529.2|8528.2|8522.2|8535.2|8529.2|8522.2|8516.2|456
1642143000000|2022-01-14 06:50:00|8527.2|8521.2|8522.2|8516.2|8527.2|8521.2|8520.2|8514.2|511
1642143300000|2022-01-14 06:55:00|8523.2|8517.2|8532.2|8526.2|8533.2|8527.2|8523.2|8517.2|331
1642143600000|2022-01-14 07:00:00|8533.2|8527.2|8538.2|8532.2|8545.2|8539.2|8529.2|8523.2|838
1642143900000|2022-01-14 07:05:00|8539.2|8533.2|8546.2|8540.2|8555.2|8549.2|8539.2|8533.2|915
1642144200000|2022-01-14 07:10:00|8547.2|8541.2|8534.2|8528.2|8547.2|8541.2|8534.2|8528.2|389
1642144500000|2022-01-14 07:15:00|8535.2|8529.2|8542.2|8536.2|8546.2|8540.2|8533.2|8527.2|838
1642144800000|2022-01-14 07:20:00|8543.2|8537.2|8544.2|8538.2|8550.2|8544.2|8541.2|8535.2|679
1642145100000|2022-01-14 07:25:00|8545.2|8539.2|8540.2|8534.2|8548.2|8542.2|8535.2|8529.2|484
1642145400000|2022-01-14 07:30:00|8539.2|8533.2|8539.2|8533.2|8544.2|8538.2|8536.2|8530.2|511
1642145700000|2022-01-14 07:35:00|8540.2|8534.2|8540.2|8534.2|8544.2|8538.2|8536.2|8530.2|672
1642146000000|2022-01-14 07:40:00|8541.2|8535.2|8558.2|8552.2|8558.2|8552.2|8539.2|8533.2|677
1642146300000|2022-01-14 07:45:00|8557.2|8551.2|8550.2|8544.2|8557.2|8551.2|8548.2|8542.2|592
1642146600000|2022-01-14 07:50:00|8549.2|8543.2|8546.2|8540.2|8551.2|8545.2|8544.2|8538.2|728
1642146900000|2022-01-14 07:55:00|8545.2|8539.2|8550.2|8544.2|8553.2|8547.2|8542.2|8536.2|1031
1642147200000|2022-01-14 08:00:00|8549.2|8543.2|8550.2|8544.2|8562.2|8556.2|8545.2|8539.2|2167
1642147500000|2022-01-14 08:05:00|8549.2|8543.2|8557.2|8551.2|8559.2|8553.2|8546.2|8540.2|2881
1642147800000|2022-01-14 08:10:00|8556.2|8550.2|8550.2|8544.2|8558.2|8552.2|8547.2|8541.2|2860
1642148100000|2022-01-14 08:15:00|8552.2|8546.2|8559.2|8553.2|8564.2|8558.2|8550.2|8544.2|1495
1642148400000|2022-01-14 08:20:00|8558.2|8552.2|8560.2|8554.2|8561.2|8555.2|8556.2|8550.2|453
1642148700000|2022-01-14 08:25:00|8559.2|8553.2|8564.2|8558.2|8566.2|8560.2|8556.2|8550.2|888
1642149000000|2022-01-14 08:30:00|8571.4|8548|8573.9|8550.5|8580|8556.6|8571|8547.6|0
1642149300000|2022-01-14 08:35:00|8574.4|8551|8572|8548.6|8578.7|8555.3|8571|8547.6|0
1642149600000|2022-01-14 08:40:00|8572.2|8548.8|8567.1|8543.7|8572.9|8549.5|8563.9|8540.5|0
1642149900000|2022-01-14 08:45:00|8566.9|8543.5|8562.5|8539.1|8569|8545.6|8560.9|8537.5|0
1642150200000|2022-01-14 08:50:00|8562|8538.6|8557.1|8533.7|8566|8542.6|8550.2|8526.8|0
1642150500000|2022-01-14 08:55:00|8556.9|8533.5|8556.6|8533.2|8562.3|8538.9|8552.1|8528.7|0
1642150800000|2022-01-14 09:00:00|8556.3|8532.9|8564.4|8541|8565.8|8542.4|8554.6|8531.2|0
1642151100000|2022-01-14 09:05:00|8564.3|8540.9|8560.6|8537.2|8566.3|8542.9|8558.3|8534.9|0
1642151400000|2022-01-14 09:10:00|8560.5|8537.1|8564.7|8541.3|8564.9|8541.5|8555.2|8531.8|0
1642151700000|2022-01-14 09:15:00|8560.2|8554.2|8568.2|8562.2|8568.2|8562.2|8552.2|8546.2|167
1642152000000|2022-01-14 09:20:00|8567.2|8561.2|8566.2|8560.2|8568.2|8562.2|8561.2|8555.2|372
1642152300000|2022-01-14 09:25:00|8565.2|8559.2|8567.2|8561.2|8568.2|8562.2|8560.2|8554.2|111
1642152600000|2022-01-14 09:30:00|8568.2|8562.2|8579.2|8573.2|8580.2|8574.2|8568.2|8562.2|221
1642152900000|2022-01-14 09:35:00|8580.2|8574.2|8580.2|8574.2|8580.2|8574.2|8574.2|8568.2|196
1642153200000|2022-01-14 09:40:00|8581.2|8575.2|8579.2|8573.2|8584.2|8578.2|8576.2|8570.2|233
1642153500000|2022-01-14 09:45:00|8577.2|8571.2|8577.2|8571.2|8581.2|8575.2|8576.2|8570.2|103
1642153800000|2022-01-14 09:50:00|8578.2|8572.2|8571.2|8565.2|8580.2|8574.2|8569.2|8563.2|179
1642154100000|2022-01-14 09:55:00|8572.2|8566.2|8570.2|8564.2|8574.2|8568.2|8570.2|8564.2|87
1642154400000|2022-01-14 10:00:00|8571.7|8565.7|8562.2|8556.2|8572.7|8566.7|8562.2|8556.2|179
1642154700000|2022-01-14 10:05:00|8561.7|8555.7|8563.7|8557.7|8566.7|8560.7|8560.7|8554.7|73
1642155000000|2022-01-14 10:10:00|8564.2|8558.2|8565.7|8559.7|8567.7|8561.7|8563.7|8557.7|74
1642155300000|2022-01-14 10:15:00|8566.2|8560.2|8559.2|8553.2|8566.7|8560.7|8558.2|8552.2|94
1642155600000|2022-01-14 10:20:00|8559.7|8553.7|8559.7|8553.7|8564.2|8558.2|8558.7|8552.7|92
1642155900000|2022-01-14 10:25:00|8559.2|8553.2|8558.7|8552.7|8560.7|8554.7|8557.7|8551.7|40
1642156200000|2022-01-14 10:30:00|8558.2|8552.2|8555.7|8549.7|8558.7|8552.7|8554.2|8548.2|135
1642156500000|2022-01-14 10:35:00|8555.2|8549.2|8559.7|8553.7|8560.2|8554.2|8554.2|8548.2|47
1642156800000|2022-01-14 10:40:00|8560.2|8554.2|8559.2|8553.2|8560.7|8554.7|8556.7|8550.7|35
1642157100000|2022-01-14 10:45:00|8559.7|8553.7|8563.2|8557.2|8565.2|8559.2|8559.2|8553.2|165
1642157400000|2022-01-14 10:50:00|8563.7|8557.7|8562.2|8556.2|8563.7|8557.7|8561.2|8555.2|30
1642157700000|2022-01-14 10:55:00|8562.7|8556.7|8562.2|8556.2|8563.7|8557.7|8562.2|8556.2|47
1642158000000|2022-01-14 11:00:00|8562.7|8556.7|8566.7|8560.7|8566.7|8560.7|8562.7|8556.7|35
1642158300000|2022-01-14 11:05:00|8567.2|8561.2|8564.7|8558.7|8568.2|8562.2|8564.2|8558.2|33
1642158600000|2022-01-14 11:10:00|8565.2|8559.2|8565.2|8559.2|8567.7|8561.7|8564.7|8558.7|44
1642158900000|2022-01-14 11:15:00|8565.7|8559.7|8564.2|8558.2|8565.7|8559.7|8561.7|8555.7|145
1642159200000|2022-01-14 11:20:00|8564.7|8558.7|8565.2|8559.2|8568.2|8562.2|8563.7|8557.7|53
1642159500000|2022-01-14 11:25:00|8564.7|8558.7|8562.2|8556.2|8565.2|8559.2|8561.7|8555.7|45
1642159800000|2022-01-14 11:30:00|8561.7|8555.7|8561.7|8555.7|8562.7|8556.7|8558.7|8552.7|103
1642160100000|2022-01-14 11:35:00|8561.2|8555.2|8561.7|8555.7|8564.7|8558.7|8560.7|8554.7|39
1642160400000|2022-01-14 11:40:00|8561.2|8555.2|8561.7|8555.7|8562.2|8556.2|8556.7|8550.7|28
1642160700000|2022-01-14 11:45:00|8561.2|8555.2|8558.2|8552.2|8561.2|8555.2|8557.2|8551.2|66
1642161000000|2022-01-14 11:50:00|8558.7|8552.7|8556.7|8550.7|8558.7|8552.7|8554.7|8548.7|41
1642161300000|2022-01-14 11:55:00|8557.2|8551.2|8554.2|8548.2|8557.7|8551.7|8553.7|8547.7|52
1642161600000|2022-01-14 12:00:00|8553.7|8547.7|8552.2|8546.2|8556.2|8550.2|8550.7|8544.7|94
1642161900000|2022-01-14 12:05:00|8552.7|8546.7|8548.2|8542.2|8553.7|8547.7|8546.7|8540.7|80
1642162200000|2022-01-14 12:10:00|8548.7|8542.7|8548.2|8542.2|8550.7|8544.7|8547.2|8541.2|50
1642162500000|2022-01-14 12:15:00|8547.7|8541.7|8549.2|8543.2|8551.7|8545.7|8547.7|8541.7|161
1642162800000|2022-01-14 12:20:00|8549.7|8543.7|8549.7|8543.7|8552.2|8546.2|8547.2|8541.2|23
1642163100000|2022-01-14 12:25:00|8550.2|8544.2|8544.7|8538.7|8551.2|8545.2|8543.7|8537.7|106
1642163400000|2022-01-14 12:30:00|8544.2|8538.2|8546.7|8540.7|8548.2|8542.2|8543.7|8537.7|51
1642163700000|2022-01-14 12:35:00|8545.7|8539.7|8538.7|8532.7|8547.2|8541.2|8538.7|8532.7|133
1642164000000|2022-01-14 12:40:00|8538.2|8532.2|8536.2|8530.2|8539.7|8533.7|8535.7|8529.7|114
1642164300000|2022-01-14 12:45:00|8536.7|8530.7|8538.7|8532.7|8539.7|8533.7|8535.7|8529.7|127
1642164600000|2022-01-14 12:50:00|8539.2|8533.2|8531.7|8525.7|8540.2|8534.2|8531.7|8525.7|94
1642164900000|2022-01-14 12:55:00|8532.2|8526.2|8527.2|8521.2|8533.2|8527.2|8525.2|8519.2|139
1642165200000|2022-01-14 13:00:00|8526.7|8520.7|8530.2|8524.2|8530.2|8524.2|8518.2|8512.2|321
1642165500000|2022-01-14 13:05:00|8530.7|8524.7|8529.2|8523.2|8531.7|8525.7|8526.2|8520.2|68
1642165800000|2022-01-14 13:10:00|8529.7|8523.7|8527.2|8521.2|8531.7|8525.7|8526.7|8520.7|112
1642166100000|2022-01-14 13:15:00|8527.7|8521.7|8530.2|8524.2|8533.7|8527.7|8526.7|8520.7|41
1642166400000|2022-01-14 13:20:00|8530.7|8524.7|8529.7|8523.7|8531.7|8525.7|8525.7|8519.7|101
1642166700000|2022-01-14 13:25:00|8529.2|8523.2|8529.2|8523.2|8529.7|8523.7|8521.7|8515.7|102
1642167000000|2022-01-14 13:30:00|8529.7|8523.7|8534.2|8528.2|8537.2|8531.2|8527.2|8521.2|146
1642167300000|2022-01-14 13:35:00|8533.7|8527.7|8533.2|8527.2|8535.2|8529.2|8530.7|8524.7|58
1642167600000|2022-01-14 13:40:00|8533.7|8527.7|8534.2|8528.2|8541.2|8535.2|8532.7|8526.7|106
1642167900000|2022-01-14 13:45:00|8534.7|8528.7|8529.7|8523.7|8538.2|8532.2|8528.2|8522.2|78
1642168200000|2022-01-14 13:50:00|8529.2|8523.2|8533.2|8527.2|8534.7|8528.7|8525.7|8519.7|141
1642168500000|2022-01-14 13:55:00|8533.7|8527.7|8541.2|8535.2|8541.2|8535.2|8531.2|8525.2|232
1642168800000|2022-01-14 14:00:00|8540.7|8534.7|8543.2|8537.2|8546.2|8540.2|8539.2|8533.2|295
1642169100000|2022-01-14 14:05:00|8544.7|8538.7|8539.7|8533.7|8551.2|8545.2|8539.7|8533.7|446
1642169400000|2022-01-14 14:10:00|8540.2|8534.2|8545.2|8539.2|8546.2|8540.2|8537.7|8531.7|263
1642169700000|2022-01-14 14:15:00|8546.2|8540.2|8547.2|8541.2|8550.7|8544.7|8541.7|8535.7|273
1642170000000|2022-01-14 14:20:00|8547.7|8541.7|8546.2|8540.2|8550.7|8544.7|8542.2|8536.2|96
1642170300000|2022-01-14 14:25:00|8546.7|8540.7|8557.7|8551.7|8557.7|8551.7|8546.2|8540.2|184
1642170600000|2022-01-14 14:30:00|8558.2|8552.2|8560.2|8554.2|8570.7|8564.7|8552.2|8546.2|887
1642170900000|2022-01-14 14:35:00|8560.7|8554.7|8576.7|8570.7|8589.7|8583.7|8554.2|8548.2|709
1642171200000|2022-01-14 14:40:00|8577.2|8571.2|8580.2|8574.2|8585.7|8579.7|8571.2|8565.2|379
1642171500000|2022-01-14 14:45:00|8579.7|8573.7|8574.2|8568.2|8592.2|8586.2|8574.2|8568.2|472
1642171800000|2022-01-14 14:50:00|8574.7|8568.7|8573.7|8567.7|8581.2|8575.2|8568.2|8562.2|289
1642172100000|2022-01-14 14:55:00|8573.2|8567.2|8583.2|8577.2|8589.7|8583.7|8573.2|8567.2|405
1642172400000|2022-01-14 15:00:00|8583.7|8577.7|8558.2|8552.2|8584.2|8578.2|8553.2|8547.2|613
1642172700000|2022-01-14 15:05:00|8557.7|8551.7|8565.2|8559.2|8576.7|8570.7|8557.2|8551.2|297
1642173000000|2022-01-14 15:10:00|8565.7|8559.7|8565.2|8559.2|8580.2|8574.2|8563.2|8557.2|170
1642173300000|2022-01-14 15:15:00|8565.7|8559.7|8584.2|8578.2|8586.7|8580.7|8565.7|8559.7|238
1642173600000|2022-01-14 15:20:00|8583.7|8577.7|8575.2|8569.2|8585.2|8579.2|8568.7|8562.7|291
1642173900000|2022-01-14 15:25:00|8574.7|8568.7|8578.2|8572.2|8583.2|8577.2|8572.7|8566.7|273
1642174200000|2022-01-14 15:30:00|8577.7|8571.7|8567.2|8561.2|8577.7|8571.7|8561.2|8555.2|531
1642174500000|2022-01-14 15:35:00|8566.2|8560.2|8556.2|8550.2|8566.2|8560.2|8550.7|8544.7|724
1642174800000|2022-01-14 15:40:00|8555.7|8549.7|8552.2|8546.2|8558.7|8552.7|8552.2|8546.2|259
1642175100000|2022-01-14 15:45:00|8551.7|8545.7|8561.2|8555.2|8564.7|8558.7|8546.7|8540.7|268
1642175400000|2022-01-14 15:50:00|8561.7|8555.7|8557.2|8551.2|8562.7|8556.7|8550.2|8544.2|197
1642175700000|2022-01-14 15:55:00|8558.2|8552.2|8558.2|8552.2|8562.7|8556.7|8551.7|8545.7|199
1642176000000|2022-01-14 16:00:00|8559.2|8553.2|8559.2|8553.2|8567.2|8561.2|8553.2|8547.2|209
1642176300000|2022-01-14 16:05:00|8557.2|8551.2|8551.2|8545.2|8559.2|8553.2|8549.2|8543.2|149
1642176600000|2022-01-14 16:10:00|8550.2|8544.2|8551.2|8545.2|8555.2|8549.2|8549.2|8543.2|138
1642176900000|2022-01-14 16:15:00|8549.2|8543.2|8552.2|8546.2|8555.2|8549.2|8542.2|8536.2|148
1642177200000|2022-01-14 16:20:00|8551.2|8545.2|8554.2|8548.2|8556.2|8550.2|8549.2|8543.2|53
1642177500000|2022-01-14 16:25:00|8557.2|8551.2|8548.2|8542.2|8557.2|8551.2|8546.2|8540.2|149
1642177800000|2022-01-14 16:30:00|8550.2|8544.2|8542.2|8536.2|8551.2|8545.2|8541.2|8535.2|247
1642178100000|2022-01-14 16:35:00|8543.2|8537.2|8544.2|8538.2|8550.2|8544.2|8542.2|8536.2|127
1642178400000|2022-01-14 16:40:00|8545.2|8539.2|8545.2|8539.2|8548.2|8542.2|8541.2|8535.2|127
1642178700000|2022-01-14 16:45:00|8544.2|8538.2|8544.2|8538.2|8551.2|8545.2|8543.2|8537.2|109
1642179000000|2022-01-14 16:50:00|8543.2|8537.2|8544.2|8538.2|8545.2|8539.2|8540.2|8534.2|75
1642179300000|2022-01-14 16:55:00|8545.2|8539.2|8541.2|8535.2|8546.2|8540.2|8540.2|8534.2|131
1642179600000|2022-01-14 17:00:00|8540.2|8534.2|8535.2|8529.2|8540.2|8534.2|8533.2|8527.2|179
1642179900000|2022-01-14 17:05:00|8536.2|8530.2|8538.2|8532.2|8538.2|8532.2|8533.2|8527.2|56
1642180200000|2022-01-14 17:10:00|8537.2|8531.2|8537.2|8531.2|8540.2|8534.2|8533.2|8527.2|109
1642180500000|2022-01-14 17:15:00|8538.2|8532.2|8537.2|8531.2|8540.2|8534.2|8536.2|8530.2|52
1642180800000|2022-01-14 17:20:00|8536.2|8530.2|8531.2|8525.2|8537.2|8531.2|8530.2|8524.2|130
1642181100000|2022-01-14 17:25:00|8530.2|8524.2|8536.2|8530.2|8537.2|8531.2|8530.2|8524.2|73
1642181400000|2022-01-14 17:30:00|8535.2|8529.2|8534.2|8528.2|8535.2|8529.2|8530.2|8524.2|66
1642181700000|2022-01-14 17:35:00|8535.2|8529.2|8528.2|8522.2|8535.2|8529.2|8524.2|8518.2|366
1642182000000|2022-01-14 17:40:00|8527.2|8521.2|8531.2|8525.2|8531.2|8525.2|8526.2|8520.2|31
1642182300000|2022-01-14 17:45:00|8530.2|8524.2|8522.2|8516.2|8530.2|8524.2|8520.2|8514.2|72
1642182600000|2022-01-14 17:50:00|8523.2|8517.2|8525.2|8519.2|8527.2|8521.2|8522.2|8516.2|94
1642182900000|2022-01-14 17:55:00|8526.2|8520.2|8525.2|8519.2|8526.2|8520.2|8521.2|8515.2|67
1642183200000|2022-01-14 18:00:00|8526.2|8520.2|8528.2|8522.2|8530.2|8524.2|8524.2|8518.2|168
1642183500000|2022-01-14 18:05:00|8529.2|8523.2|8522.2|8516.2|8529.2|8523.2|8521.2|8515.2|93
1642183800000|2022-01-14 18:10:00|8521.2|8515.2|8524.2|8518.2|8527.2|8521.2|8520.2|8514.2|87
1642184100000|2022-01-14 18:15:00|8526.2|8520.2|8527.2|8521.2|8528.2|8522.2|8524.2|8518.2|58
1642184400000|2022-01-14 18:20:00|8526.2|8520.2|8523.2|8517.2|8526.2|8520.2|8522.2|8516.2|106
1642184700000|2022-01-14 18:25:00|8524.2|8518.2|8524.2|8518.2|8526.2|8520.2|8523.2|8517.2|164
1642185000000|2022-01-14 18:30:00|8525.2|8519.2|8525.2|8519.2|8530.2|8524.2|8525.2|8519.2|117
1642185300000|2022-01-14 18:35:00|8526.2|8520.2|8529.2|8523.2|8530.2|8524.2|8524.2|8518.2|97
1642185600000|2022-01-14 18:40:00|8530.2|8524.2|8538.2|8532.2|8538.2|8532.2|8529.2|8523.2|84
1642185900000|2022-01-14 18:45:00|8537.2|8531.2|8537.2|8531.2|8538.2|8532.2|8534.2|8528.2|95
1642186200000|2022-01-14 18:50:00|8536.2|8530.2|8542.2|8536.2|8543.2|8537.2|8536.2|8530.2|73
1642186500000|2022-01-14 18:55:00|8543.2|8537.2|8554.5|8531.1|8554.5|8544.2|8543.2|8531.1|90
1642186800000|2022-01-14 19:00:00|8554.4|8531|8552.5|8529.1|8557.4|8534|8551.7|8528.3|0
1642187100000|2022-01-14 19:05:00|8552.6|8529.2|8553|8529.6|8553.9|8530.5|8549.2|8525.8|0
1642187400000|2022-01-14 19:10:00|8552.9|8529.5|8551.7|8528.3|8552.9|8529.5|8546.9|8523.5|0
1642187700000|2022-01-14 19:15:00|8551.8|8528.4|8555.3|8531.9|8557.7|8534.3|8550.9|8527.5|0
1642188000000|2022-01-14 19:20:00|8555.4|8532|8554.5|8531.1|8557|8533.6|8553|8529.6|0
1642188300000|2022-01-14 19:25:00|8554.4|8531|8547|8523.6|8555.4|8532|8546.3|8522.9|0
1642188600000|2022-01-14 19:30:00|8546.9|8523.5|8559.5|8536.1|8559.8|8536.4|8546.7|8523.3|0
1642188900000|2022-01-14 19:35:00|8559.4|8536|8561.8|8538.4|8566.3|8542.9|8558.9|8535.5|0
1642189200000|2022-01-14 19:40:00|8561.7|8538.3|8556.1|8532.7|8561.7|8538.3|8554.9|8531.5|0
1642189500000|2022-01-14 19:45:00|8556.2|8532.8|8561.2|8537.8|8563.6|8540.2|8556|8532.6|0
1642189800000|2022-01-14 19:50:00|8561.3|8537.9|8564.2|8540.8|8564.9|8541.5|8560.3|8536.9|0
1642190100000|2022-01-14 19:55:00|8564.3|8540.9|8563|8539.6|8567.5|8544.1|8563|8539.6|0
1642190400000|2022-01-14 20:00:00|8563.1|8539.7|8571.8|8548.4|8572.9|8549.5|8563.1|8539.7|0
1642190700000|2022-01-14 20:05:00|8572|8548.6|8565.5|8542.1|8572.7|8549.3|8565.1|8541.7|0
1642191000000|2022-01-14 20:10:00|8565.4|8542|8571.3|8547.9|8573.4|8550|8564.9|8541.5|0
1642191300000|2022-01-14 20:15:00|8571.4|8548|8579.5|8556.1|8581|8557.6|8569|8545.6|0
1642191600000|2022-01-14 20:20:00|8579.6|8556.2|8588.1|8564.7|8588.5|8565.1|8577.8|8554.4|0
1642191900000|2022-01-14 20:25:00|8587.9|8564.5|8579.5|8556.1|8588|8564.6|8579.2|8555.8|0
1642192200000|2022-01-14 20:30:00|8579.6|8556.2|8587.9|8564.5|8588.2|8564.8|8579.6|8556.2|0
1642192500000|2022-01-14 20:35:00|8587.7|8564.3|8590.5|8567.1|8592.6|8569.2|8586.4|8563|0
1642192800000|2022-01-14 20:40:00|8590.6|8567.2|8594.8|8571.4|8594.8|8571.4|8586.9|8563.5|0
1642193100000|2022-01-14 20:45:00|8594.6|8571.2|8592.2|8568.8|8598|8574.6|8587.4|8564|0
1642193400000|2022-01-14 20:50:00|8592.4|8569|8597.1|8573.7|8598.3|8574.9|8592.4|8569|0
1642193700000|2022-01-14 20:55:00|8597|8573.6|8597.9|8574.5|8600.7|8577.3|8589.8|8566.4|0
1642194000000|2022-01-14 21:00:00|8597.1|8573.7|8603.7|8580.3|8605.2|8581.8|8596|8572.6|0
1642194300000|2022-01-14 21:05:00|8602.6|8579.2|8603.2|8579.8|8604.3|8580.9|8600.6|8577.2|0
1642194600000|2022-01-14 21:10:00|8603.6|8580.2|8605|8581.6|8606.9|8583.5|8603.2|8579.8|0
1642194900000|2022-01-14 21:15:00|8605.4|8582|8607.2|8583.8|8607.2|8583.8|8604.7|8581.3|0
1642195200000|2022-01-14 21:20:00|8607.6|8584.2|8607.9|8584.5|8607.9|8584.5|8605.7|8582.3|0
1642195500000|2022-01-14 21:25:00|8607.5|8584.1|8607.8|8584.4|8609|8585.6|8607.5|8584.1|0
1642195800000|2022-01-14 21:30:00|8608|8584.6|8607.8|8584.4|8608.5|8585.1|8607.8|8584.4|0
1642196100000|2022-01-14 21:35:00|8608.1|8584.7|8608.1|8584.7|8608.5|8585.1|8607.8|8584.4|0
1642196400000|2022-01-14 21:40:00|8608.5|8585.1|8610.3|8586.9|8610.7|8587.3|8608.5|8585.1|0
1642196700000|2022-01-14 21:45:00|8610.5|8587.1|8611.1|8587.7|8611.5|8588.1|8609.6|8586.2|0
1642197000000|2022-01-14 21:50:00|8610.7|8587.3|8610|8586.6|8610.7|8587.3|8608.5|8585.1|0
1642197300000|2022-01-14 21:55:00|8609.8|8586.4|8610.9|8587.5|8611.6|8588.2|8609.2|8585.8|0
1642374000000|2022-01-16 23:00:00|8617.5|8594.1|8596.7|8573.3|8617.5|8594.1|8596.5|8573.1|0
1642374300000|2022-01-16 23:05:00|8596.9|8573.5|8582.3|8558.9|8596.9|8573.5|8577.5|8554.1|0
1642374600000|2022-01-16 23:10:00|8583.2|8559.8|8572.9|8549.5|8585.2|8561.8|8568.8|8545.4|0
1642374900000|2022-01-16 23:15:00|8573.3|8549.9|8570.3|8546.9|8574.6|8551.2|8568.1|8544.7|0
1642375200000|2022-01-16 23:20:00|8570|8546.6|8573.1|8549.7|8574|8550.6|8568.9|8545.5|0
1642375500000|2022-01-16 23:25:00|8573.5|8550.1|8575.3|8551.9|8578.4|8555|8573.3|8549.9|0
1642375800000|2022-01-16 23:30:00|8576|8552.6|8574.8|8551.4|8578.6|8555.2|8574.4|8551|0
1642376100000|2022-01-16 23:35:00|8574.6|8551.2|8577.2|8553.8|8579.4|8556|8573.1|8549.7|0
1642376400000|2022-01-16 23:40:00|8577.3|8553.9|8576|8552.6|8578.6|8555.2|8575.7|8552.3|0
1642376700000|2022-01-16 23:45:00|8575.7|8552.3|8571.6|8548.2|8579.2|8555.8|8570.1|8546.7|0
1642377000000|2022-01-16 23:50:00|8571.8|8548.4|8574.6|8551.2|8575.7|8552.3|8571.6|8548.2|0
1642377300000|2022-01-16 23:55:00|8574.8|8551.4|8569.2|8545.8|8576.8|8553.4|8569|8545.6|0
1642377600000|2022-01-17 00:00:00|8569.4|8546|8565.4|8542|8571.3|8547.9|8563.3|8539.9|0
1642377900000|2022-01-17 00:05:00|8565|8541.6|8571.3|8547.9|8572.6|8549.2|8564.8|8541.4|0
1642378200000|2022-01-17 00:10:00|8571.5|8548.1|8569|8545.6|8573|8549.6|8567.4|8544|0
1642378500000|2022-01-17 00:15:00|8568.8|8545.4|8566.5|8543.1|8569|8545.6|8560.8|8537.4|0
1642378800000|2022-01-17 00:20:00|8566.3|8542.9|8559.3|8535.9|8566.3|8542.9|8556.7|8533.3|0
1642379100000|2022-01-17 00:25:00|8559.2|8535.8|8561.2|8537.8|8562.6|8539.2|8556.1|8532.7|0
1642379400000|2022-01-17 00:30:00|8561.1|8537.7|8563.3|8539.9|8567.1|8543.7|8560.1|8536.7|0
1642379700000|2022-01-17 00:35:00|8563.6|8540.2|8558|8534.6|8566.1|8542.7|8558|8534.6|0
1642380000000|2022-01-17 00:40:00|8558.3|8534.9|8565.1|8541.7|8565.8|8542.4|8558|8534.6|0
1642380300000|2022-01-17 00:45:00|8565|8541.6|8562.5|8539.1|8565|8541.6|8561.1|8537.7|0
1642380600000|2022-01-17 00:50:00|8562.4|8539|8563.8|8540.4|8564.9|8541.5|8562.4|8539|0
1642380900000|2022-01-17 00:55:00|8563.9|8540.5|8564.3|8540.9|8569.1|8545.7|8563.8|8540.4|0
1642381200000|2022-01-17 01:00:00|8564.1|8540.7|8564.4|8541|8569.2|8545.8|8562|8538.6|0
1642381500000|2022-01-17 01:05:00|8564.2|8540.8|8564.1|8540.7|8566.9|8543.5|8562.7|8539.3|0
1642381800000|2022-01-17 01:10:00|8564.2|8540.8|8563|8539.6|8565.3|8541.9|8562.5|8539.1|0
1642382100000|2022-01-17 01:15:00|8563.6|8540.2|8525.2|8519.2|8564|8555.2|8511.2|8505.2|1834
1642382400000|2022-01-17 01:20:00|8526.2|8520.2|8510.2|8504.2|8527.2|8521.2|8510.2|8504.2|1348
1642382700000|2022-01-17 01:25:00|8511.2|8505.2|8525.2|8519.2|8526.2|8520.2|8510.2|8504.2|1002
1642383000000|2022-01-17 01:30:00|8528.2|8522.2|8529.2|8523.2|8543.2|8537.2|8501.2|8495.2|4572
1642383300000|2022-01-17 01:35:00|8530.2|8524.2|8511.2|8505.2|8534.2|8528.2|8496.2|8490.2|2352
1642383600000|2022-01-17 01:40:00|8512.2|8506.2|8527.2|8521.2|8537.2|8531.2|8503.2|8497.2|1841
1642383900000|2022-01-17 01:45:00|8526.2|8520.2|8491.3|8485.3|8526.2|8520.2|8488.3|8482.3|1734
1642384200000|2022-01-17 01:50:00|8492.3|8486.3|8493.3|8487.3|8503.3|8497.3|8482.3|8476.3|1053
1642384500000|2022-01-17 01:55:00|8492.3|8486.3|8494.3|8488.3|8495.3|8489.3|8483.3|8477.3|715
1642384800000|2022-01-17 02:00:00|8495.3|8489.3|8510.3|8504.3|8519.3|8513.3|8494.3|8488.3|1340
1642385100000|2022-01-17 02:05:00|8509.3|8503.3|8487.3|8481.3|8512.3|8506.3|8486.3|8480.3|637
1642385400000|2022-01-17 02:10:00|8486.3|8480.3|8486.3|8480.3|8489.3|8483.3|8478.3|8472.3|902
1642385700000|2022-01-17 02:15:00|8485.3|8479.3|8481.3|8475.3|8496.3|8490.3|8477.3|8471.3|686
1642386000000|2022-01-17 02:20:00|8479.3|8473.3|8478.3|8472.3|8485.3|8479.3|8472.3|8466.3|672
1642386300000|2022-01-17 02:25:00|8477.3|8471.3|8467.3|8461.3|8479.3|8473.3|8465.3|8459.3|1006
1642386600000|2022-01-17 02:30:00|8468.3|8462.3|8460.3|8454.3|8471.3|8465.3|8459.3|8453.3|849
1642386900000|2022-01-17 02:35:00|8459.3|8453.3|8469.3|8463.3|8470.3|8464.3|8459.3|8453.3|1481
1642387200000|2022-01-17 02:40:00|8470.3|8464.3|8461.3|8455.3|8470.3|8464.3|8458.3|8452.3|418
1642387500000|2022-01-17 02:45:00|8462.3|8456.3|8478.3|8472.3|8478.3|8472.3|8459.3|8453.3|413
1642387800000|2022-01-17 02:50:00|8479.3|8473.3|8485.3|8479.3|8485.3|8479.3|8469.3|8463.3|668
1642388100000|2022-01-17 02:55:00|8486.3|8480.3|8479.3|8473.3|8488.3|8482.3|8477.3|8471.3|422
1642388400000|2022-01-17 03:00:00|8480.3|8474.3|8477.3|8471.3|8483.3|8477.3|8470.3|8464.3|484
1642388700000|2022-01-17 03:05:00|8476.3|8470.3|8467.3|8461.3|8479.3|8473.3|8464.3|8458.3|518
1642389000000|2022-01-17 03:10:00|8466.3|8460.3|8476.3|8470.3|8477.3|8471.3|8462.3|8456.3|689
1642389300000|2022-01-17 03:15:00|8477.3|8471.3|8466.3|8460.3|8478.3|8472.3|8462.3|8456.3|661
1642389600000|2022-01-17 03:20:00|8465.3|8459.3|8467.3|8461.3|8472.3|8466.3|8464.3|8458.3|175
1642389900000|2022-01-17 03:25:00|8466.3|8460.3|8478.3|8472.3|8479.3|8473.3|8466.3|8460.3|410
1642390200000|2022-01-17 03:30:00|8477.3|8471.3|8484.3|8478.3|8485.3|8479.3|8475.3|8469.3|392
1642390500000|2022-01-17 03:35:00|8483.3|8477.3|8482.3|8476.3|8483.3|8477.3|8477.3|8471.3|230
1642390800000|2022-01-17 03:40:00|8483.3|8477.3|8479.3|8473.3|8487.3|8481.3|8477.3|8471.3|207
1642391100000|2022-01-17 03:45:00|8478.3|8472.3|8480.3|8474.3|8481.3|8475.3|8477.3|8471.3|187
1642391400000|2022-01-17 03:50:00|8479.3|8473.3|8473.3|8467.3|8482.3|8476.3|8472.3|8466.3|259
1642391700000|2022-01-17 03:55:00|8472.3|8466.3|8475.3|8469.3|8476.3|8470.3|8471.3|8465.3|244
1642392000000|2022-01-17 04:00:00|8484.2|8460.8|8482.4|8459|8485.5|8462.1|8482.1|8458.7|0
1642392300000|2022-01-17 04:05:00|8482.5|8459.1|8487.2|8463.8|8487.4|8464|8481.3|8457.9|0
1642392600000|2022-01-17 04:10:00|8487.1|8463.7|8486.9|8463.5|8487.4|8464|8486.1|8462.7|0
1642392900000|2022-01-17 04:15:00|8486.8|8463.4|8490.7|8467.3|8491.4|8468|8486.7|8463.3|0
1642393200000|2022-01-17 04:20:00|8491|8467.6|8490.1|8466.7|8491.6|8468.2|8490|8466.6|0
1642393500000|2022-01-17 04:25:00|8490.2|8466.8|8486.6|8463.2|8490.6|8467.2|8486.3|8462.9|0
1642393800000|2022-01-17 04:30:00|8486.5|8463.1|8485.9|8462.5|8486.6|8463.2|8484.2|8460.8|0
1642394100000|2022-01-17 04:35:00|8486|8462.6|8480.3|8456.9|8487|8463.6|8479.7|8456.3|0
1642394400000|2022-01-17 04:40:00|8480.1|8456.7|8481.4|8458|8482|8458.6|8479.5|8456.1|0
1642394700000|2022-01-17 04:45:00|8481.6|8458.2|8482.7|8459.3|8483.2|8459.8|8481.1|8457.7|0
1642395000000|2022-01-17 04:50:00|8482.6|8459.2|8481.3|8457.9|8483.1|8459.7|8481.3|8457.9|0
1642395300000|2022-01-17 04:55:00|8481.2|8457.8|8480.4|8457|8483.5|8460.1|8480.4|8457|0
1642395600000|2022-01-17 05:00:00|8481|8457.6|8459.3|8453.3|8481.1|8464.3|8453.3|8447.3|1281
1642395900000|2022-01-17 05:05:00|8460.3|8454.3|8461.3|8455.3|8469.3|8463.3|8458.3|8452.3|544
1642396200000|2022-01-17 05:10:00|8460.3|8454.3|8457.3|8451.3|8460.3|8454.3|8447.3|8441.3|1107
1642396500000|2022-01-17 05:15:00|8456.3|8450.3|8453.3|8447.3|8460.3|8454.3|8449.3|8443.3|490
1642396800000|2022-01-17 05:20:00|8452.3|8446.3|8453.3|8447.3|8462.3|8456.3|8451.3|8445.3|397
1642397100000|2022-01-17 05:25:00|8454.3|8448.3|8457.3|8451.3|8462.3|8456.3|8454.3|8448.3|538
1642397400000|2022-01-17 05:30:00|8458.3|8452.3|8447.3|8441.3|8461.3|8455.3|8446.3|8440.3|768
1642397700000|2022-01-17 05:35:00|8448.3|8442.3|8438.3|8432.3|8449.3|8443.3|8434.3|8428.3|1035
1642398000000|2022-01-17 05:40:00|8439.3|8433.3|8429.3|8423.3|8441.3|8435.3|8427.3|8421.3|1536
1642398300000|2022-01-17 05:45:00|8428.3|8422.3|8434.3|8428.3|8439.3|8433.3|8428.3|8422.3|836
1642398600000|2022-01-17 05:50:00|8435.3|8429.3|8444.3|8438.3|8445.3|8439.3|8432.3|8426.3|583
1642398900000|2022-01-17 05:55:00|8443.3|8437.3|8444.3|8438.3|8447.3|8441.3|8436.3|8430.3|558
1642399200000|2022-01-17 06:00:00|8443.3|8437.3|8436.3|8430.3|8444.3|8438.3|8432.3|8426.3|695
1642399500000|2022-01-17 06:05:00|8435.3|8429.3|8440.3|8434.3|8443.3|8437.3|8434.3|8428.3|440
1642399800000|2022-01-17 06:10:00|8441.3|8435.3|8443.3|8437.3|8447.3|8441.3|8438.3|8432.3|490
1642400100000|2022-01-17 06:15:00|8444.3|8438.3|8449.3|8443.3|8450.3|8444.3|8443.3|8437.3|567
1642400400000|2022-01-17 06:20:00|8450.3|8444.3|8452.3|8446.3|8453.3|8447.3|8447.3|8441.3|462
1642400700000|2022-01-17 06:25:00|8451.3|8445.3|8462.3|8456.3|8470.3|8464.3|8450.3|8444.3|1458
1642401000000|2022-01-17 06:30:00|8463.3|8457.3|8466.3|8460.3|8477.3|8471.3|8463.3|8457.3|998
1642401300000|2022-01-17 06:35:00|8467.3|8461.3|8475.3|8469.3|8481.3|8475.3|8467.3|8461.3|834
1642401600000|2022-01-17 06:40:00|8477.3|8471.3|8473.3|8467.3|8480.3|8474.3|8473.3|8467.3|403
1642401900000|2022-01-17 06:45:00|8475.3|8469.3|8468.3|8462.3|8476.3|8470.3|8467.3|8461.3|420
1642402200000|2022-01-17 06:50:00|8469.3|8463.3|8468.3|8462.3|8471.3|8465.3|8466.3|8460.3|423
1642402500000|2022-01-17 06:55:00|8469.3|8463.3|8457.3|8451.3|8472.3|8466.3|8457.3|8451.3|790
1642402800000|2022-01-17 07:00:00|8456.3|8450.3|8451.3|8445.3|8457.3|8451.3|8450.3|8444.3|649
1642403100000|2022-01-17 07:05:00|8453.3|8447.3|8463.3|8457.3|8464.3|8458.3|8453.3|8447.3|608
1642403400000|2022-01-17 07:10:00|8464.3|8458.3|8458.3|8452.3|8465.3|8459.3|8457.3|8451.3|383
1642403700000|2022-01-17 07:15:00|8459.3|8453.3|8460.3|8454.3|8464.3|8458.3|8458.3|8452.3|395
1642404000000|2022-01-17 07:20:00|8462.3|8456.3|8464.3|8458.3|8466.3|8460.3|8461.3|8455.3|583
1642404300000|2022-01-17 07:25:00|8465.3|8459.3|8469.3|8463.3|8471.3|8465.3|8465.3|8459.3|531
1642404600000|2022-01-17 07:30:00|8468.3|8462.3|8470.3|8464.3|8471.3|8465.3|8467.3|8461.3|1962
1642404900000|2022-01-17 07:35:00|8471.3|8465.3|8471.3|8465.3|8471.3|8465.3|8465.3|8459.3|465
1642405200000|2022-01-17 07:40:00|8472.3|8466.3|8470.3|8464.3|8473.3|8467.3|8468.3|8462.3|789
1642405500000|2022-01-17 07:45:00|8469.3|8463.3|8463.3|8457.3|8471.3|8465.3|8462.3|8456.3|1032
1642405800000|2022-01-17 07:50:00|8462.3|8456.3|8467.3|8461.3|8468.3|8462.3|8461.3|8455.3|982
1642406100000|2022-01-17 07:55:00|8468.3|8462.3|8470.3|8464.3|8475.3|8469.3|8466.3|8460.3|1203
1642406400000|2022-01-17 08:00:00|8469.3|8463.3|8471.3|8465.3|8474.3|8468.3|8465.3|8459.3|2026
1642406700000|2022-01-17 08:05:00|8470.3|8464.3|8470.3|8464.3|8471.3|8465.3|8459.3|8453.3|1587
1642407000000|2022-01-17 08:10:00|8469.3|8463.3|8467.3|8461.3|8469.3|8463.3|8464.3|8458.3|2437
1642407300000|2022-01-17 08:15:00|8466.3|8460.3|8462.3|8456.3|8469.3|8463.3|8462.3|8456.3|636
1642407600000|2022-01-17 08:20:00|8461.3|8455.3|8464.3|8458.3|8465.3|8459.3|8461.3|8455.3|525
1642407900000|2022-01-17 08:25:00|8463.3|8457.3|8465.3|8459.3|8467.3|8461.3|8460.3|8454.3|1012
1642408200000|2022-01-17 08:30:00|8470.7|8447.3|8467.2|8443.8|8472.9|8449.5|8466.6|8443.2|2
1642408500000|2022-01-17 08:35:00|8467.5|8444.1|8472.1|8448.7|8473.3|8449.9|8465.8|8442.4|0
1642408800000|2022-01-17 08:40:00|8472.4|8449|8474.8|8451.4|8476.1|8452.7|8469.8|8446.4|0
1642409100000|2022-01-17 08:45:00|8474.9|8451.5|8474.6|8451.2|8476.2|8452.8|8471.4|8448|0
1642409400000|2022-01-17 08:50:00|8474.8|8451.4|8476.9|8453.5|8479|8455.6|8472.8|8449.4|0
1642409700000|2022-01-17 08:55:00|8477|8453.6|8475.4|8452|8479|8455.6|8473.5|8450.1|0
1642410000000|2022-01-17 09:00:00|8474.9|8451.5|8474|8450.6|8478.6|8455.2|8473.9|8450.5|0
1642410300000|2022-01-17 09:05:00|8473.9|8450.5|8470.2|8446.8|8474|8450.6|8468.8|8445.4|0
1642410600000|2022-01-17 09:10:00|8470.3|8446.9|8474.1|8450.7|8474.1|8450.7|8469.3|8445.9|0
1642410900000|2022-01-17 09:15:00|8474|8450.6|8466.3|8460.3|8474.1|8463.3|8462.3|8450.6|56
1642411200000|2022-01-17 09:20:00|8465.3|8459.3|8472.3|8466.3|8472.3|8466.3|8462.3|8456.3|197
1642411500000|2022-01-17 09:25:00|8473.3|8467.3|8478.3|8472.3|8478.3|8472.3|8469.3|8463.3|110
1642411800000|2022-01-17 09:30:00|8477.3|8471.3|8477.3|8471.3|8480.3|8474.3|8475.3|8469.3|136
1642412100000|2022-01-17 09:35:00|8478.3|8472.3|8483.3|8477.3|8485.3|8479.3|8473.3|8467.3|352
1642412400000|2022-01-17 09:40:00|8482.3|8476.3|8481.3|8475.3|8483.3|8477.3|8479.3|8473.3|88
1642412700000|2022-01-17 09:45:00|8482.3|8476.3|8486.3|8480.3|8486.3|8480.3|8481.3|8475.3|60
1642413000000|2022-01-17 09:50:00|8485.3|8479.3|8483.3|8477.3|8486.3|8480.3|8481.3|8475.3|73
1642413300000|2022-01-17 09:55:00|8482.3|8476.3|8480.3|8474.3|8482.3|8476.3|8480.3|8474.3|45
1642413600000|2022-01-17 10:00:00|8480.8|8474.8|8482.8|8476.8|8483.8|8477.8|8480.8|8474.8|17
1642413900000|2022-01-17 10:05:00|8483.3|8477.3|8486.8|8480.8|8486.8|8480.8|8481.8|8475.8|65
1642414200000|2022-01-17 10:10:00|8487.8|8481.8|8483.8|8477.8|8487.8|8481.8|8483.8|8477.8|19
1642414500000|2022-01-17 10:15:00|8482.8|8476.8|8485.8|8479.8|8486.8|8480.8|8482.3|8476.3|48
1642414800000|2022-01-17 10:20:00|8485.3|8479.3|8486.8|8480.8|8487.3|8481.3|8485.3|8479.3|33
1642415100000|2022-01-17 10:25:00|8487.3|8481.3|8488.8|8482.8|8489.3|8483.3|8485.8|8479.8|51
1642415400000|2022-01-17 10:30:00|8488.3|8482.3|8486.8|8480.8|8488.8|8482.8|8485.8|8479.8|41
1642415700000|2022-01-17 10:35:00|8487.8|8481.8|8485.8|8479.8|8488.8|8482.8|8484.8|8478.8|70
1642416000000|2022-01-17 10:40:00|8485.3|8479.3|8484.8|8478.8|8485.8|8479.8|8483.8|8477.8|21
1642416300000|2022-01-17 10:45:00|8484.3|8478.3|8483.8|8477.8|8485.8|8479.8|8483.8|8477.8|15
1642416600000|2022-01-17 10:50:00|8483.3|8477.3|8483.8|8477.8|8485.8|8479.8|8482.8|8476.8|41
1642416900000|2022-01-17 10:55:00|8484.8|8478.8|8485.8|8479.8|8485.8|8479.8|8483.8|8477.8|34
1642417200000|2022-01-17 11:00:00|8485.3|8479.3|8485.8|8479.8|8486.8|8480.8|8483.3|8477.3|38
1642417500000|2022-01-17 11:05:00|8486.8|8480.8|8489.3|8483.3|8489.8|8483.8|8486.8|8480.8|91
1642417800000|2022-01-17 11:10:00|8488.8|8482.8|8488.8|8482.8|8490.8|8484.8|8488.3|8482.3|131
1642418100000|2022-01-17 11:15:00|8489.8|8483.8|8488.8|8482.8|8489.8|8483.8|8488.3|8482.3|30
1642418400000|2022-01-17 11:20:00|8489.3|8483.3|8489.8|8483.8|8489.8|8483.8|8488.3|8482.3|27
1642418700000|2022-01-17 11:25:00|8489.3|8483.3|8487.3|8481.3|8489.8|8483.8|8486.8|8480.8|58
1642419000000|2022-01-17 11:30:00|8486.8|8480.8|8487.8|8481.8|8488.8|8482.8|8485.8|8479.8|64
1642419300000|2022-01-17 11:35:00|8487.3|8481.3|8484.8|8478.8|8487.3|8481.3|8484.3|8478.3|10
1642419600000|2022-01-17 11:40:00|8484.3|8478.3|8484.8|8478.8|8484.8|8478.8|8483.8|8477.8|25
1642419900000|2022-01-17 11:45:00|8484.3|8478.3|8484.8|8478.8|8485.3|8479.3|8483.8|8477.8|22
1642420200000|2022-01-17 11:50:00|8484.3|8478.3|8485.8|8479.8|8486.8|8480.8|8483.8|8477.8|25
1642420500000|2022-01-17 11:55:00|8485.3|8479.3|8484.8|8478.8|8486.3|8480.3|8483.3|8477.3|14
1642420800000|2022-01-17 12:00:00|8484.3|8478.3|8489.3|8483.3|8489.8|8483.8|8484.3|8478.3|23
1642421100000|2022-01-17 12:05:00|8488.8|8482.8|8485.8|8479.8|8489.8|8483.8|8485.8|8479.8|17
1642421400000|2022-01-17 12:10:00|8485.3|8479.3|8482.8|8476.8|8486.8|8480.8|8482.8|8476.8|20
1642421700000|2022-01-17 12:15:00|8483.8|8477.8|8483.3|8477.3|8484.3|8478.3|8481.8|8475.8|12
1642422000000|2022-01-17 12:20:00|8482.8|8476.8|8481.8|8475.8|8483.8|8477.8|8479.8|8473.8|25
1642422300000|2022-01-17 12:25:00|8481.3|8475.3|8486.3|8480.3|8486.3|8480.3|8481.3|8475.3|28
1642422600000|2022-01-17 12:30:00|8485.8|8479.8|8482.8|8476.8|8486.8|8480.8|8482.3|8476.3|31
1642422900000|2022-01-17 12:35:00|8482.3|8476.3|8482.8|8476.8|8483.3|8477.3|8478.8|8472.8|93
1642423200000|2022-01-17 12:40:00|8481.8|8475.8|8480.8|8474.8|8481.8|8475.8|8480.8|8474.8|25
1642423500000|2022-01-17 12:45:00|8479.8|8473.8|8479.3|8473.3|8480.8|8474.8|8478.8|8472.8|60
1642423800000|2022-01-17 12:50:00|8478.8|8472.8|8481.8|8475.8|8481.8|8475.8|8478.8|8472.8|61
1642424100000|2022-01-17 12:55:00|8482.3|8476.3|8480.8|8474.8|8483.8|8477.8|8480.8|8474.8|38
1642424400000|2022-01-17 13:00:00|8480.3|8474.3|8480.8|8474.8|8481.8|8475.8|8479.3|8473.3|39
1642424700000|2022-01-17 13:05:00|8481.3|8475.3|8477.8|8471.8|8482.3|8476.3|8476.8|8470.8|33
1642425000000|2022-01-17 13:10:00|8478.3|8472.3|8481.8|8475.8|8481.8|8475.8|8478.3|8472.3|24
1642425300000|2022-01-17 13:15:00|8481.3|8475.3|8481.8|8475.8|8481.8|8475.8|8480.8|8474.8|18
1642425600000|2022-01-17 13:20:00|8481.3|8475.3|8482.8|8476.8|8482.8|8476.8|8480.8|8474.8|99
1642425900000|2022-01-17 13:25:00|8482.3|8476.3|8484.3|8478.3|8484.8|8478.8|8481.8|8475.8|75
1642426200000|2022-01-17 13:30:00|8483.8|8477.8|8481.8|8475.8|8485.3|8479.3|8481.8|8475.8|25
1642426500000|2022-01-17 13:35:00|8482.3|8476.3|8483.8|8477.8|8483.8|8477.8|8481.8|8475.8|23
1642426800000|2022-01-17 13:40:00|8483.3|8477.3|8488.8|8482.8|8489.8|8483.8|8483.3|8477.3|40
1642427100000|2022-01-17 13:45:00|8487.8|8481.8|8486.8|8480.8|8487.8|8481.8|8485.8|8479.8|57
1642427400000|2022-01-17 13:50:00|8487.3|8481.3|8484.8|8478.8|8487.8|8481.8|8484.3|8478.3|24
1642427700000|2022-01-17 13:55:00|8485.3|8479.3|8487.8|8481.8|8489.8|8483.8|8485.3|8479.3|22
1642428000000|2022-01-17 14:00:00|8488.3|8482.3|8487.8|8481.8|8489.3|8483.3|8486.8|8480.8|24
1642428300000|2022-01-17 14:05:00|8488.3|8482.3|8486.8|8480.8|8489.3|8483.3|8484.8|8478.8|34
1642428600000|2022-01-17 14:10:00|8486.3|8480.3|8486.8|8480.8|8486.8|8480.8|8484.8|8478.8|13
1642428900000|2022-01-17 14:15:00|8485.8|8479.8|8487.3|8481.3|8488.8|8482.8|8485.8|8479.8|14
1642429200000|2022-01-17 14:20:00|8487.8|8481.8|8489.8|8483.8|8489.8|8483.8|8486.8|8480.8|34
1642429500000|2022-01-17 14:25:00|8489.3|8483.3|8491.8|8485.8|8491.8|8485.8|8489.3|8483.3|136
1642429800000|2022-01-17 14:30:00|8491.3|8485.3|8492.8|8486.8|8494.8|8488.8|8489.8|8483.8|230
1642430100000|2022-01-17 14:35:00|8492.3|8486.3|8495.8|8489.8|8497.3|8491.3|8492.3|8486.3|143
1642430400000|2022-01-17 14:40:00|8495.3|8489.3|8493.8|8487.8|8497.8|8491.8|8493.8|8487.8|131
1642430700000|2022-01-17 14:45:00|8494.3|8488.3|8484.8|8478.8|8496.8|8490.8|8484.8|8478.8|132
1642431000000|2022-01-17 14:50:00|8483.3|8477.3|8486.8|8480.8|8491.8|8485.8|8483.3|8477.3|190
1642431300000|2022-01-17 14:55:00|8486.3|8480.3|8488.3|8482.3|8489.3|8483.3|8485.3|8479.3|82
1642431600000|2022-01-17 15:00:00|8488.8|8482.8|8485.8|8479.8|8491.3|8485.3|8484.8|8478.8|70
1642431900000|2022-01-17 15:05:00|8485.3|8479.3|8484.8|8478.8|8487.8|8481.8|8483.8|8477.8|49
1642432200000|2022-01-17 15:10:00|8485.3|8479.3|8490.3|8484.3|8493.8|8487.8|8485.3|8479.3|63
1642432500000|2022-01-17 15:15:00|8490.8|8484.8|8492.8|8486.8|8493.8|8487.8|8488.8|8482.8|89
1642432800000|2022-01-17 15:20:00|8492.3|8486.3|8492.3|8486.3|8492.8|8486.8|8489.8|8483.8|52
1642433100000|2022-01-17 15:25:00|8492.8|8486.8|8491.8|8485.8|8492.8|8486.8|8488.8|8482.8|45
1642433400000|2022-01-17 15:30:00|8491.3|8485.3|8486.8|8480.8|8493.8|8487.8|8486.3|8480.3|63
1642433700000|2022-01-17 15:35:00|8486.3|8480.3|8489.3|8483.3|8489.8|8483.8|8483.8|8477.8|48
1642434000000|2022-01-17 15:40:00|8489.8|8483.8|8486.8|8480.8|8489.8|8483.8|8484.8|8478.8|82
1642434300000|2022-01-17 15:45:00|8486.3|8480.3|8484.8|8478.8|8487.3|8481.3|8484.8|8478.8|29
1642434600000|2022-01-17 15:50:00|8485.8|8479.8|8484.8|8478.8|8486.8|8480.8|8484.8|8478.8|57
1642434900000|2022-01-17 15:55:00|8485.3|8479.3|8486.3|8480.3|8486.8|8480.8|8484.8|8478.8|54
1642435200000|2022-01-17 16:00:00|8487.3|8481.3|8486.3|8480.3|8487.3|8481.3|8485.3|8479.3|26
1642435500000|2022-01-17 16:05:00|8485.3|8479.3|8485.3|8479.3|8486.3|8480.3|8484.3|8478.3|37
1642435800000|2022-01-17 16:10:00|8486.3|8480.3|8485.3|8479.3|8486.3|8480.3|8484.3|8478.3|31
1642436100000|2022-01-17 16:15:00|8484.3|8478.3|8485.3|8479.3|8485.3|8479.3|8484.3|8478.3|18
1642436400000|2022-01-17 16:20:00|8486.3|8480.3|8489.3|8483.3|8490.3|8484.3|8486.3|8480.3|84
1642436700000|2022-01-17 16:25:00|8490.3|8484.3|8489.3|8483.3|8490.3|8484.3|8488.3|8482.3|25
1642437000000|2022-01-17 16:30:00|8490.3|8484.3|8488.3|8482.3|8490.3|8484.3|8488.3|8482.3|11
1642437300000|2022-01-17 16:35:00|8489.3|8483.3|8491.3|8485.3|8492.3|8486.3|8489.3|8483.3|37
1642437600000|2022-01-17 16:40:00|8490.3|8484.3|8490.3|8484.3|8491.3|8485.3|8489.3|8483.3|14
1642437900000|2022-01-17 16:45:00|8488.3|8482.3|8487.3|8481.3|8489.3|8483.3|8487.3|8481.3|16
1642438200000|2022-01-17 16:50:00|8489.3|8483.3|8491.3|8485.3|8491.3|8485.3|8489.3|8483.3|45
1642438500000|2022-01-17 16:55:00|8492.3|8486.3|8492.3|8486.3|8493.3|8487.3|8491.3|8485.3|192
1642438800000|2022-01-17 17:00:00|8491.3|8485.3|8491.3|8485.3|8491.3|8485.3|8491.3|8485.3|23
1642439100000|2022-01-17 17:05:00|8492.3|8486.3|8492.3|8486.3|8492.3|8486.3|8492.3|8486.3|29
1642439400000|2022-01-17 17:10:00|8493.3|8487.3|8492.3|8486.3|8494.3|8488.3|8492.3|8486.3|32
1642439700000|2022-01-17 17:15:00|8493.3|8487.3|8499.3|8493.3|8500.3|8494.3|8493.3|8487.3|326
1642440000000|2022-01-17 17:20:00|8498.3|8492.3|8500.3|8494.3|8500.3|8494.3|8498.3|8492.3|90
1642440300000|2022-01-17 17:25:00|8499.3|8493.3|8495.3|8489.3|8500.3|8494.3|8495.3|8489.3|23
1642440600000|2022-01-17 17:30:00|8494.3|8488.3|8494.3|8488.3|8495.3|8489.3|8494.3|8488.3|30
1642440900000|2022-01-17 17:35:00|8495.3|8489.3|8495.3|8489.3|8496.3|8490.3|8494.3|8488.3|47
1642441200000|2022-01-17 17:40:00|8496.3|8490.3|8494.3|8488.3|8497.3|8491.3|8494.3|8488.3|28
1642441500000|2022-01-17 17:45:00|8495.3|8489.3|8492.3|8486.3|8497.3|8491.3|8491.3|8485.3|43
1642441800000|2022-01-17 17:50:00|8494.3|8488.3|8494.3|8488.3|8496.3|8490.3|8493.3|8487.3|69
1642442100000|2022-01-17 17:55:00|8492.3|8486.3|8493.3|8487.3|8494.3|8488.3|8492.3|8486.3|31
1642442700000|2022-01-17 18:05:00|8494.3|8488.3|8494.3|8488.3|8494.3|8488.3|8494.3|8488.3|4
1642443000000|2022-01-17 18:10:00|||||||||21
1642443300000|2022-01-17 18:15:00|8492.3|8486.3|8492.3|8486.3|8492.3|8486.3|8492.3|8486.3|9
1642443600000|2022-01-17 18:20:00|||||||||3
1642443900000|2022-01-17 18:25:00|8490.3|8484.3|8487.3|8481.3|8490.3|8484.3|8487.3|8481.3|16
1642444200000|2022-01-17 18:30:00|8488.3|8482.3|8488.3|8482.3|8488.3|8482.3|8488.3|8482.3|2
1642444500000|2022-01-17 18:35:00|8489.3|8483.3|8489.3|8483.3|8489.3|8483.3|8489.3|8483.3|2
1642444800000|2022-01-17 18:40:00|||||||||1
1642445100000|2022-01-17 18:45:00|8490.3|8484.3|8493.3|8487.3|8493.3|8487.3|8490.3|8484.3|21
1642445400000|2022-01-17 18:50:00|8494.3|8488.3|8494.3|8488.3|8494.3|8488.3|8494.3|8488.3|8
1642445700000|2022-01-17 18:55:00|8495.3|8489.3|8501|8477.6|8501|8489.3|8484.3|8477.6|38
1642446000000|2022-01-17 19:00:00|8500.8|8477.4|8500.7|8477.3|8500.8|8477.4|8500.6|8477.2|0
1642446900000|2022-01-17 19:15:00|8500.9|8477.5|8501|8477.6|8501|8477.6|8500.9|8477.5|0
1642447200000|2022-01-17 19:20:00|8500.9|8477.5|8501.1|8477.7|8501.1|8477.7|8500.9|8477.5|0
1642447500000|2022-01-17 19:25:00|8501.2|8477.8|8501.3|8477.9|8501.3|8477.9|8501.1|8477.7|0
1642447800000|2022-01-17 19:30:00|8501.4|8478|8501.3|8477.9|8501.4|8478|8501.3|8477.9|0
1642448100000|2022-01-17 19:35:00|8501.2|8477.8|8501|8477.6|8501.2|8477.8|8501|8477.6|0
1642448400000|2022-01-17 19:40:00|8500.7|8477.3|8500.5|8477.1|8500.7|8477.3|8500.5|8477.1|0
1642448700000|2022-01-17 19:45:00|8500.7|8477.3|8500.9|8477.5|8501|8477.6|8500.7|8477.3|0
1642449000000|2022-01-17 19:50:00|8501|8477.6|8501.2|8477.8|8501.2|8477.8|8500.8|8477.4|0
1642449300000|2022-01-17 19:55:00|8501.1|8477.7|8501|8477.6|8501.3|8477.9|8500.8|8477.4|0
1642449600000|2022-01-17 20:00:00|8500.9|8477.5|8500.9|8477.5|8501|8477.6|8500.2|8476.8|0
1642449900000|2022-01-17 20:05:00|8501|8477.6|8501|8477.6|8501|8477.6|8500.9|8477.5|0
1642450200000|2022-01-17 20:10:00|8501.1|8477.7|8500.6|8477.2|8501.2|8477.8|8500.6|8477.2|0
1642450500000|2022-01-17 20:15:00|8500.7|8477.3|8500.2|8476.8|8500.8|8477.4|8499.5|8476.1|0
1642450800000|2022-01-17 20:20:00|8500.3|8476.9|8500.2|8476.8|8501|8477.6|8499.9|8476.5|0
1642451100000|2022-01-17 20:25:00|8500.1|8476.7|8499.9|8476.5|8500.2|8476.8|8499.9|8476.5|0
1642451700000|2022-01-17 20:35:00|8500.1|8476.7|8500.4|8477|8500.5|8477.1|8500.1|8476.7|0
1642452000000|2022-01-17 20:40:00|8500.3|8476.9|8500.5|8477.1|8500.5|8477.1|8500.2|8476.8|0
1642452300000|2022-01-17 20:45:00|8500.3|8476.9|8500.1|8476.7|8500.3|8476.9|8499.8|8476.4|0
1642452600000|2022-01-17 20:50:00|8500.2|8476.8|8499.9|8476.5|8500.5|8477.1|8499.9|8476.5|0
1642452900000|2022-01-17 20:55:00|8500|8476.6|8499.3|8475.9|8500.2|8476.8|8498.9|8475.5|0
1642455600000|2022-01-17 21:40:00|8499.2|8475.8|8499.2|8475.8|8499.2|8475.8|8499.2|8475.8|0
1642456500000|2022-01-17 21:55:00|8499.3|8475.9|8499.3|8475.9|8499.3|8475.9|8499.3|8475.9|0
1642460100000|2022-01-17 22:55:00|8499.6|8476.2|8502.4|8479|8502.4|8479|8499.6|8476.2|0
1642460400000|2022-01-17 23:00:00|8503.9|8480.5|8498.2|8474.8|8508.3|8484.9|8498|8474.6|0
1642460700000|2022-01-17 23:05:00|8497.9|8474.5|8499|8475.6|8500|8476.6|8497.9|8474.5|0
1642461000000|2022-01-17 23:10:00|8498.6|8475.2|8498.2|8474.8|8501.1|8477.7|8498.2|8474.8|0
1642461300000|2022-01-17 23:15:00|8497.9|8474.5|8497.9|8474.5|8498.8|8475.4|8492.4|8469|0
1642461600000|2022-01-17 23:20:00|8497.5|8474.1|8497.9|8474.5|8498.6|8475.2|8497.1|8473.7|0
1642461900000|2022-01-17 23:25:00|8497.5|8474.1|8497.5|8474.1|8497.5|8474.1|8494.6|8471.2|0
1642462200000|2022-01-17 23:30:00|8497.7|8474.3|8500.8|8477.4|8500.8|8477.4|8497.5|8474.1|0
1642462500000|2022-01-17 23:35:00|8500.4|8477|8519.4|8496|8519.4|8496|8500.4|8477|0
1642462800000|2022-01-17 23:40:00|8519.6|8496.2|8516.4|8493|8520.2|8496.8|8514.8|8491.4|0
1642463100000|2022-01-17 23:45:00|8516.2|8492.8|8519.9|8496.5|8520.6|8497.2|8514.8|8491.4|0
1642463400000|2022-01-17 23:50:00|8520.2|8496.8|8522|8498.6|8522.8|8499.4|8520|8496.6|0
1642463700000|2022-01-17 23:55:00|8521.6|8498.2|8522.2|8498.8|8522.6|8499.2|8521.3|8497.9|0
1642464000000|2022-01-18 00:00:00|8522.4|8499|8520.5|8497.1|8524|8500.6|8520|8496.6|0
1642464300000|2022-01-18 00:05:00|8520.4|8497|8521.3|8497.9|8522.6|8499.2|8520.4|8497|0
1642464600000|2022-01-18 00:10:00|8521|8497.6|8519.2|8495.8|8523.2|8499.8|8519.2|8495.8|0
1642464900000|2022-01-18 00:15:00|8519.5|8496.1|8520.6|8497.2|8521.9|8498.5|8517.9|8494.5|0
1642465200000|2022-01-18 00:20:00|8520.7|8497.3|8525.7|8502.3|8525.7|8502.3|8519.6|8496.2|0
1642465500000|2022-01-18 00:25:00|8525.6|8502.2|8522|8498.6|8525.6|8502.2|8519.4|8496|0
1642465800000|2022-01-18 00:30:00|8522.2|8498.8|8522.8|8499.4|8524.1|8500.7|8521.7|8498.3|0
1642466100000|2022-01-18 00:35:00|8523|8499.6|8522|8498.6|8523.4|8500|8520.1|8496.7|0
1642466400000|2022-01-18 00:40:00|8521.8|8498.4|8521.3|8497.9|8522.5|8499.1|8519.6|8496.2|0
1642466700000|2022-01-18 00:45:00|8521.5|8498.1|8521.7|8498.3|8522.9|8499.5|8520.4|8497|0
1642467000000|2022-01-18 00:50:00|8522|8498.6|8525.5|8502.1|8526.3|8502.9|8521.9|8498.5|0
1642467300000|2022-01-18 00:55:00|8525.6|8502.2|8527.4|8504|8527.6|8504.2|8525.2|8501.8|0
1642467600000|2022-01-18 01:00:00|8527.6|8504.2|8525.9|8502.5|8529.2|8505.8|8524.4|8501|0
1642467900000|2022-01-18 01:05:00|8526|8502.6|8518|8494.6|8526.9|8503.5|8517.2|8493.8|0
1642468200000|2022-01-18 01:10:00|8517.5|8494.1|8517|8493.6|8518|8494.6|8515.7|8492.3|0
1642468500000|2022-01-18 01:15:00|8518.8|8495.4|8485.3|8479.3|8518.8|8495.4|8484.3|8478.3|1275
1642468800000|2022-01-18 01:20:00|8484.3|8478.3|8487.3|8481.3|8490.3|8484.3|8478.3|8472.3|482
1642469100000|2022-01-18 01:25:00|8489.3|8483.3|8487.3|8481.3|8492.3|8486.3|8485.3|8479.3|372
1642469400000|2022-01-18 01:30:00|8488.3|8482.3|8504.3|8498.3|8504.3|8498.3|8478.3|8472.3|2480
1642469700000|2022-01-18 01:35:00|8502.3|8496.3|8556.3|8550.3|8558.3|8552.3|8500.3|8494.3|2970
1642470000000|2022-01-18 01:40:00|8559.3|8553.3|8553.3|8547.3|8570.3|8564.3|8547.3|8541.3|2583
1642470300000|2022-01-18 01:45:00|8554.3|8548.3|8550.3|8544.3|8567.3|8561.3|8549.3|8543.3|1642
1642470600000|2022-01-18 01:50:00|8551.3|8545.3|8540.3|8534.3|8560.3|8554.3|8539.3|8533.3|1279
1642470900000|2022-01-18 01:55:00|8539.3|8533.3|8554.3|8548.3|8556.3|8550.3|8536.3|8530.3|949
1642471200000|2022-01-18 02:00:00|8555.3|8549.3|8541.3|8535.3|8558.3|8552.3|8539.3|8533.3|811
1642471500000|2022-01-18 02:05:00|8542.3|8536.3|8529.3|8523.3|8545.3|8539.3|8519.3|8513.3|1415
1642471800000|2022-01-18 02:10:00|8530.3|8524.3|8524.3|8518.3|8533.3|8527.3|8520.3|8514.3|1055
1642472100000|2022-01-18 02:15:00|8522.3|8516.3|8533.3|8527.3|8544.3|8538.3|8522.3|8516.3|1032
1642472400000|2022-01-18 02:20:00|8534.3|8528.3|8551.3|8545.3|8554.3|8548.3|8531.3|8525.3|695
1642472700000|2022-01-18 02:25:00|8550.3|8544.3|8543.3|8537.3|8556.3|8550.3|8542.3|8536.3|626
1642473000000|2022-01-18 02:30:00|8542.3|8536.3|8548.3|8542.3|8555.3|8549.3|8534.3|8528.3|817
1642473300000|2022-01-18 02:35:00|8547.3|8541.3|8557.3|8551.3|8559.3|8553.3|8542.3|8536.3|635
1642473600000|2022-01-18 02:40:00|8558.3|8552.3|8554.3|8548.3|8558.3|8552.3|8548.3|8542.3|358
1642473900000|2022-01-18 02:45:00|8553.3|8547.3|8552.3|8546.3|8556.3|8550.3|8539.3|8533.3|460
1642474200000|2022-01-18 02:50:00|8551.3|8545.3|8547.3|8541.3|8557.3|8551.3|8544.3|8538.3|364
1642474500000|2022-01-18 02:55:00|8548.3|8542.3|8565.3|8559.3|8567.3|8561.3|8548.3|8542.3|833
1642474800000|2022-01-18 03:00:00|8567.3|8561.3|8561.3|8555.3|8568.3|8562.3|8559.3|8553.3|448
1642475100000|2022-01-18 03:05:00|8560.3|8554.3|8549.3|8543.3|8560.3|8554.3|8548.3|8542.3|514
1642475400000|2022-01-18 03:10:00|8550.3|8544.3|8550.3|8544.3|8554.3|8548.3|8546.3|8540.3|352
1642475700000|2022-01-18 03:15:00|8551.3|8545.3|8546.3|8540.3|8552.3|8546.3|8542.3|8536.3|653
1642476000000|2022-01-18 03:20:00|8545.3|8539.3|8544.3|8538.3|8550.3|8544.3|8538.3|8532.3|448
1642476300000|2022-01-18 03:25:00|8543.3|8537.3|8529.3|8523.3|8543.3|8537.3|8525.3|8519.3|439
1642476600000|2022-01-18 03:30:00|8530.3|8524.3|8531.3|8525.3|8534.3|8528.3|8526.3|8520.3|428
1642476900000|2022-01-18 03:35:00|8530.3|8524.3|8514.3|8508.3|8530.3|8524.3|8513.3|8507.3|973
1642477200000|2022-01-18 03:40:00|8513.3|8507.3|8489.3|8483.3|8513.3|8507.3|8483.3|8477.3|1166
1642477500000|2022-01-18 03:45:00|8488.3|8482.3|8475.3|8469.3|8489.3|8483.3|8473.3|8467.3|1177
1642477800000|2022-01-18 03:50:00|8476.3|8470.3|8482.3|8476.3|8485.3|8479.3|8468.3|8462.3|1133
1642478100000|2022-01-18 03:55:00|8481.3|8475.3|8489.3|8483.3|8491.3|8485.3|8480.3|8474.3|771
1642478400000|2022-01-18 04:00:00|8499.5|8476.1|8504.5|8481.1|8505.8|8482.4|8498.6|8475.2|0
1642478700000|2022-01-18 04:05:00|8504.7|8481.3|8503.9|8480.5|8505.5|8482.1|8502.6|8479.2|0
1642479000000|2022-01-18 04:10:00|8503.6|8480.2|8503|8479.6|8504|8480.6|8499.4|8476|0
1642479300000|2022-01-18 04:15:00|8502.9|8479.5|8491.9|8468.5|8503.9|8480.5|8491.5|8468.1|0
1642479600000|2022-01-18 04:20:00|8491.7|8468.3|8486.3|8462.9|8493.7|8470.3|8483.6|8460.2|0
1642479900000|2022-01-18 04:25:00|8486.1|8462.7|8497.9|8474.5|8498.8|8475.4|8481.4|8458|0
1642480200000|2022-01-18 04:30:00|8498|8474.6|8495.5|8472.1|8499.3|8475.9|8495.2|8471.8|0
1642480500000|2022-01-18 04:35:00|8495.6|8472.2|8497.5|8474.1|8500.3|8476.9|8495.2|8471.8|0
1642480800000|2022-01-18 04:40:00|8497.7|8474.3|8494.9|8471.5|8498.4|8475|8494.1|8470.7|0
1642481100000|2022-01-18 04:45:00|8494.8|8471.4|8489|8465.6|8495.7|8472.3|8489|8465.6|0
1642481400000|2022-01-18 04:50:00|8488.5|8465.1|8493|8469.6|8497.5|8474.1|8488.5|8465.1|0
1642481700000|2022-01-18 04:55:00|8493.3|8469.9|8488.5|8465.1|8497.6|8474.2|8486.9|8463.5|0
1642482000000|2022-01-18 05:00:00|8488.6|8465.2|8455.3|8449.3|8488.7|8476.3|8453.3|8447.3|1261
1642482300000|2022-01-18 05:05:00|8454.3|8448.3|8459.3|8453.3|8462.3|8456.3|8444.3|8438.3|1137
1642482600000|2022-01-18 05:10:00|8460.3|8454.3|8455.3|8449.3|8468.3|8462.3|8454.3|8448.3|820
1642482900000|2022-01-18 05:15:00|8456.3|8450.3|8453.3|8447.3|8459.3|8453.3|8448.3|8442.3|499
1642483200000|2022-01-18 05:20:00|8452.3|8446.3|8465.3|8459.3|8467.3|8461.3|8452.3|8446.3|466
1642483500000|2022-01-18 05:25:00|8466.3|8460.3|8473.3|8467.3|8473.3|8467.3|8462.3|8456.3|656
1642483800000|2022-01-18 05:30:00|8474.3|8468.3|8469.3|8463.3|8476.3|8470.3|8462.3|8456.3|372
1642484100000|2022-01-18 05:35:00|8468.3|8462.3|8467.3|8461.3|8479.3|8473.3|8467.3|8461.3|327
1642484400000|2022-01-18 05:40:00|8466.3|8460.3|8461.3|8455.3|8468.3|8462.3|8458.3|8452.3|256
1642484700000|2022-01-18 05:45:00|8460.3|8454.3|8454.3|8448.3|8461.3|8455.3|8453.3|8447.3|462
1642485000000|2022-01-18 05:50:00|8455.3|8449.3|8461.3|8455.3|8464.3|8458.3|8454.3|8448.3|461
1642485300000|2022-01-18 05:55:00|8462.3|8456.3|8462.3|8456.3|8464.3|8458.3|8456.3|8450.3|442
1642485600000|2022-01-18 06:00:00|8461.3|8455.3|8457.3|8451.3|8468.3|8462.3|8449.3|8443.3|547
1642485900000|2022-01-18 06:05:00|8458.3|8452.3|8458.3|8452.3|8464.3|8458.3|8454.3|8448.3|506
1642486200000|2022-01-18 06:10:00|8457.3|8451.3|8449.3|8443.3|8459.3|8453.3|8449.3|8443.3|407
1642486500000|2022-01-18 06:15:00|8447.3|8441.3|8452.3|8446.3|8452.3|8446.3|8447.3|8441.3|609
1642486800000|2022-01-18 06:20:00|8453.3|8447.3|8452.3|8446.3|8457.3|8451.3|8442.3|8436.3|724
1642487100000|2022-01-18 06:25:00|8453.3|8447.3|8473.3|8467.3|8477.3|8471.3|8451.3|8445.3|735
1642487400000|2022-01-18 06:30:00|8472.3|8466.3|8473.3|8467.3|8479.3|8473.3|8468.3|8462.3|761
1642487700000|2022-01-18 06:35:00|8474.3|8468.3|8469.3|8463.3|8479.3|8473.3|8467.3|8461.3|647
1642488000000|2022-01-18 06:40:00|8470.3|8464.3|8468.3|8462.3|8471.3|8465.3|8464.3|8458.3|325
1642488300000|2022-01-18 06:45:00|8469.3|8463.3|8465.3|8459.3|8473.3|8467.3|8462.3|8456.3|514
1642488600000|2022-01-18 06:50:00|8464.3|8458.3|8459.3|8453.3|8464.3|8458.3|8459.3|8453.3|315
1642488900000|2022-01-18 06:55:00|8458.3|8452.3|8455.3|8449.3|8460.3|8454.3|8455.3|8449.3|377
1642489200000|2022-01-18 07:00:00|8456.3|8450.3|8438.3|8432.3|8457.3|8451.3|8436.3|8430.3|884
1642489500000|2022-01-18 07:05:00|8437.3|8431.3|8434.3|8428.3|8445.3|8439.3|8431.3|8425.3|839
1642489800000|2022-01-18 07:10:00|8433.3|8427.3|8429.3|8423.3|8439.3|8433.3|8428.3|8422.3|694
1642490100000|2022-01-18 07:15:00|8428.3|8422.3|8427.3|8421.3|8435.3|8429.3|8426.3|8420.3|476
1642490400000|2022-01-18 07:20:00|8428.3|8422.3|8423.3|8417.3|8432.3|8426.3|8421.3|8415.3|623
1642490700000|2022-01-18 07:25:00|8424.3|8418.3|8426.3|8420.3|8431.3|8425.3|8422.3|8416.3|919
1642491000000|2022-01-18 07:30:00|8427.3|8421.3|8428.3|8422.3|8430.3|8424.3|8421.3|8415.3|634
1642491300000|2022-01-18 07:35:00|8429.3|8423.3|8432.3|8426.3|8436.3|8430.3|8428.3|8422.3|591
1642491600000|2022-01-18 07:40:00|8433.3|8427.3|8434.3|8428.3|8439.3|8433.3|8433.3|8427.3|707
1642491900000|2022-01-18 07:45:00|8435.3|8429.3|8437.3|8431.3|8438.3|8432.3|8433.3|8427.3|488
1642492200000|2022-01-18 07:50:00|8438.3|8432.3|8447.3|8441.3|8448.3|8442.3|8438.3|8432.3|1008
1642492500000|2022-01-18 07:55:00|8448.3|8442.3|8449.3|8443.3|8450.3|8444.3|8443.3|8437.3|1592
1642492800000|2022-01-18 08:00:00|8448.3|8442.3|8451.3|8445.3|8454.3|8448.3|8440.3|8434.3|1676
1642493100000|2022-01-18 08:05:00|8450.3|8444.3|8448.3|8442.3|8457.3|8451.3|8445.3|8439.3|2392
1642493400000|2022-01-18 08:10:00|8447.3|8441.3|8426.3|8420.3|8447.3|8441.3|8426.3|8420.3|1702
1642493700000|2022-01-18 08:15:00|8427.3|8421.3|8421.3|8415.3|8431.3|8425.3|8418.3|8412.3|1106
1642494000000|2022-01-18 08:20:00|8422.3|8416.3|8421.3|8415.3|8427.3|8421.3|8417.3|8411.3|824
1642494300000|2022-01-18 08:25:00|8420.3|8414.3|8422.3|8416.3|8427.3|8421.3|8417.3|8411.3|914
1642494600000|2022-01-18 08:30:00|8428.8|8405.4|8427.3|8403.9|8428.9|8405.5|8419.7|8396.3|0
1642494900000|2022-01-18 08:35:00|8427.2|8403.8|8432.7|8409.3|8435.3|8411.9|8425.9|8402.5|0
1642495200000|2022-01-18 08:40:00|8432.2|8408.8|8432|8408.6|8435.2|8411.8|8425.4|8402|0
1642495500000|2022-01-18 08:45:00|8431.5|8408.1|8431.8|8408.4|8434.9|8411.5|8426|8402.6|0
1642495800000|2022-01-18 08:50:00|8431.9|8408.5|8435.9|8412.5|8436.4|8413|8429.5|8406.1|0
1642496100000|2022-01-18 08:55:00|8435.7|8412.3|8434|8410.6|8437.6|8414.2|8433.3|8409.9|0
1642496400000|2022-01-18 09:00:00|8434.5|8411.1|8429.9|8406.5|8436.4|8413|8426.9|8403.5|0
1642496700000|2022-01-18 09:05:00|8430.1|8406.7|8421.2|8397.8|8430.1|8406.7|8416.1|8392.7|0
1642497000000|2022-01-18 09:10:00|8421|8397.6|8426.5|8403.1|8427.8|8404.4|8420.9|8397.5|0
1642497300000|2022-01-18 09:15:00|8426.7|8403.3|8394.3|8388.3|8426.7|8411.3|8392.3|8386.3|641
1642497600000|2022-01-18 09:20:00|8393.3|8387.3|8392.3|8386.3|8398.3|8392.3|8387.3|8381.3|219
1642497900000|2022-01-18 09:25:00|8391.3|8385.3|8398.3|8392.3|8399.3|8393.3|8388.3|8382.3|151
1642498200000|2022-01-18 09:30:00|8399.3|8393.3|8395.3|8389.3|8401.3|8395.3|8395.3|8389.3|101
1642498500000|2022-01-18 09:35:00|8394.3|8388.3|8389.3|8383.3|8395.3|8389.3|8387.3|8381.3|162
1642498800000|2022-01-18 09:40:00|8388.3|8382.3|8391.3|8385.3|8392.3|8386.3|8381.3|8375.3|417
1642499100000|2022-01-18 09:45:00|8390.3|8384.3|8394.3|8388.3|8397.3|8391.3|8388.3|8382.3|180
1642499400000|2022-01-18 09:50:00|8397.3|8391.3|8393.3|8387.3|8397.3|8391.3|8392.3|8386.3|127
1642499700000|2022-01-18 09:55:00|8394.3|8388.3|8388.3|8382.3|8394.3|8388.3|8388.3|8382.3|120
1642500000000|2022-01-18 10:00:00|8388.8|8382.8|8394.3|8388.3|8395.8|8389.8|8387.8|8381.8|86
1642500300000|2022-01-18 10:05:00|8394.8|8388.8|8397.8|8391.8|8397.8|8391.8|8393.8|8387.8|40
1642500600000|2022-01-18 10:10:00|8398.3|8392.3|8406.3|8400.3|8406.3|8400.3|8398.3|8392.3|108
1642500900000|2022-01-18 10:15:00|8405.8|8399.8|8406.8|8400.8|8408.8|8402.8|8401.8|8395.8|91
1642501200000|2022-01-18 10:20:00|8407.3|8401.3|8415.8|8409.8|8415.8|8409.8|8407.3|8401.3|108
1642501500000|2022-01-18 10:25:00|8416.3|8410.3|8421.8|8415.8|8422.8|8416.8|8416.3|8410.3|382
1642501800000|2022-01-18 10:30:00|8422.3|8416.3|8418.8|8412.8|8422.8|8416.8|8416.8|8410.8|70
1642502100000|2022-01-18 10:35:00|8419.3|8413.3|8412.3|8406.3|8419.8|8413.8|8410.8|8404.8|65
1642502400000|2022-01-18 10:40:00|8412.8|8406.8|8405.8|8399.8|8413.8|8407.8|8404.3|8398.3|125
1642502700000|2022-01-18 10:45:00|8406.3|8400.3|8409.3|8403.3|8409.8|8403.8|8402.8|8396.8|301
1642503000000|2022-01-18 10:50:00|8408.8|8402.8|8407.8|8401.8|8410.8|8404.8|8407.8|8401.8|84
1642503300000|2022-01-18 10:55:00|8407.3|8401.3|8413.8|8407.8|8415.3|8409.3|8407.3|8401.3|140
1642503600000|2022-01-18 11:00:00|8414.8|8408.8|8399.8|8393.8|8414.8|8408.8|8398.3|8392.3|405
1642503900000|2022-01-18 11:05:00|8399.3|8393.3|8397.3|8391.3|8405.8|8399.8|8395.8|8389.8|262
1642504200000|2022-01-18 11:10:00|8396.8|8390.8|8390.3|8384.3|8398.3|8392.3|8389.3|8383.3|251
1642504500000|2022-01-18 11:15:00|8389.8|8383.8|8400.3|8394.3|8401.8|8395.8|8389.8|8383.8|201
1642504800000|2022-01-18 11:20:00|8400.8|8394.8|8403.3|8397.3|8403.8|8397.8|8397.8|8391.8|185
1642505100000|2022-01-18 11:25:00|8402.8|8396.8|8405.3|8399.3|8406.8|8400.8|8400.3|8394.3|145
1642505400000|2022-01-18 11:30:00|8404.8|8398.8|8401.8|8395.8|8407.8|8401.8|8401.3|8395.3|141
1642505700000|2022-01-18 11:35:00|8402.3|8396.3|8406.8|8400.8|8407.8|8401.8|8401.8|8395.8|45
1642506000000|2022-01-18 11:40:00|8407.3|8401.3|8406.8|8400.8|8409.3|8403.3|8405.3|8399.3|70
1642506300000|2022-01-18 11:45:00|8407.3|8401.3|8409.8|8403.8|8411.8|8405.8|8406.8|8400.8|24
1642506600000|2022-01-18 11:50:00|8410.3|8404.3|8405.8|8399.8|8410.3|8404.3|8403.8|8397.8|44
1642506900000|2022-01-18 11:55:00|8406.3|8400.3|8406.8|8400.8|8407.8|8401.8|8404.8|8398.8|52
1642507200000|2022-01-18 12:00:00|8407.8|8401.8|8408.8|8402.8|8410.3|8404.3|8407.3|8401.3|17
1642507500000|2022-01-18 12:05:00|8409.3|8403.3|8410.8|8404.8|8411.3|8405.3|8407.8|8401.8|9
1642507800000|2022-01-18 12:10:00|8410.3|8404.3|8409.8|8403.8|8411.8|8405.8|8409.3|8403.3|30
1642508100000|2022-01-18 12:15:00|8409.3|8403.3|8410.8|8404.8|8411.8|8405.8|8408.8|8402.8|45
1642508400000|2022-01-18 12:20:00|8411.3|8405.3|8411.8|8405.8|8413.8|8407.8|8409.8|8403.8|103
1642508700000|2022-01-18 12:25:00|8412.3|8406.3|8417.8|8411.8|8417.8|8411.8|8411.8|8405.8|105
1642509000000|2022-01-18 12:30:00|8417.3|8411.3|8415.8|8409.8|8417.8|8411.8|8413.8|8407.8|63
1642509300000|2022-01-18 12:35:00|8415.3|8409.3|8415.3|8409.3|8415.8|8409.8|8413.8|8407.8|17
1642509600000|2022-01-18 12:40:00|8414.8|8408.8|8413.8|8407.8|8415.3|8409.3|8411.3|8405.3|112
1642509900000|2022-01-18 12:45:00|8413.3|8407.3|8415.8|8409.8|8417.8|8411.8|8412.8|8406.8|75
1642510200000|2022-01-18 12:50:00|8416.3|8410.3|8414.3|8408.3|8417.8|8411.8|8413.8|8407.8|51
1642510500000|2022-01-18 12:55:00|8413.8|8407.8|8409.8|8403.8|8414.8|8408.8|8409.8|8403.8|92
1642510800000|2022-01-18 13:00:00|8409.3|8403.3|8407.8|8401.8|8410.3|8404.3|8405.8|8399.8|71
1642511100000|2022-01-18 13:05:00|8407.3|8401.3|8404.8|8398.8|8408.3|8402.3|8404.8|8398.8|36
1642511400000|2022-01-18 13:10:00|8405.3|8399.3|8401.8|8395.8|8406.3|8400.3|8401.8|8395.8|78
1642511700000|2022-01-18 13:15:00|8401.3|8395.3|8395.8|8389.8|8401.8|8395.8|8394.8|8388.8|110
1642512000000|2022-01-18 13:20:00|8395.3|8389.3|8396.8|8390.8|8400.8|8394.8|8395.3|8389.3|48
1642512300000|2022-01-18 13:25:00|8397.3|8391.3|8399.8|8393.8|8400.8|8394.8|8396.3|8390.3|29
1642512600000|2022-01-18 13:30:00|8400.3|8394.3|8408.3|8402.3|8411.8|8405.8|8400.3|8394.3|81
1642512900000|2022-01-18 13:35:00|8407.8|8401.8|8403.3|8397.3|8410.8|8404.8|8402.8|8396.8|246
1642513200000|2022-01-18 13:40:00|8402.8|8396.8|8400.8|8394.8|8402.8|8396.8|8397.8|8391.8|271
1642513500000|2022-01-18 13:45:00|8401.3|8395.3|8399.3|8393.3|8402.8|8396.8|8397.8|8391.8|61
1642513800000|2022-01-18 13:50:00|8399.8|8393.8|8401.8|8395.8|8402.3|8396.3|8399.8|8393.8|66
1642514100000|2022-01-18 13:55:00|8400.8|8394.8|8401.8|8395.8|8402.8|8396.8|8400.8|8394.8|101
1642514400000|2022-01-18 14:00:00|8402.3|8396.3|8403.8|8397.8|8405.8|8399.8|8400.8|8394.8|67
1642514700000|2022-01-18 14:05:00|8404.3|8398.3|8400.3|8394.3|8404.8|8398.8|8397.8|8391.8|113
1642515000000|2022-01-18 14:10:00|8400.8|8394.8|8400.3|8394.3|8402.8|8396.8|8396.8|8390.8|69
1642515300000|2022-01-18 14:15:00|8400.8|8394.8|8395.3|8389.3|8400.8|8394.8|8393.8|8387.8|74
1642515600000|2022-01-18 14:20:00|8395.8|8389.8|8398.8|8392.8|8398.8|8392.8|8395.3|8389.3|11
1642515900000|2022-01-18 14:25:00|8398.3|8392.3|8397.3|8391.3|8402.3|8396.3|8392.8|8386.8|146
1642516200000|2022-01-18 14:30:00|8397.8|8391.8|8394.3|8388.3|8411.3|8405.3|8393.3|8387.3|492
1642516500000|2022-01-18 14:35:00|8393.8|8387.8|8404.3|8398.3|8404.3|8398.3|8392.3|8386.3|839
1642516800000|2022-01-18 14:40:00|8404.8|8398.8|8425.3|8419.3|8427.3|8421.3|8388.8|8382.8|1241
1642517100000|2022-01-18 14:45:00|8425.8|8419.8|8423.8|8417.8|8430.8|8424.8|8420.8|8414.8|738
1642517400000|2022-01-18 14:50:00|8423.3|8417.3|8427.8|8421.8|8432.8|8426.8|8414.3|8408.3|434
1642517700000|2022-01-18 14:55:00|8426.3|8420.3|8429.8|8423.8|8430.8|8424.8|8422.3|8416.3|441
1642518000000|2022-01-18 15:00:00|8428.8|8422.8|8440.8|8434.8|8440.8|8434.8|8421.8|8415.8|836
1642518300000|2022-01-18 15:05:00|8440.3|8434.3|8455.3|8449.3|8455.8|8449.8|8433.3|8427.3|641
1642518600000|2022-01-18 15:10:00|8454.8|8448.8|8457.3|8451.3|8462.8|8456.8|8454.8|8448.8|825
1642518900000|2022-01-18 15:15:00|8457.8|8451.8|8467.3|8461.3|8470.8|8464.8|8456.8|8450.8|666
1642519200000|2022-01-18 15:20:00|8466.8|8460.8|8471.3|8465.3|8472.8|8466.8|8457.8|8451.8|579
1642519500000|2022-01-18 15:25:00|8471.8|8465.8|8475.8|8469.8|8476.3|8470.3|8465.3|8459.3|402
1642519800000|2022-01-18 15:30:00|8475.3|8469.3|8467.8|8461.8|8475.3|8469.3|8461.8|8455.8|410
1642520100000|2022-01-18 15:35:00|8467.3|8461.3|8464.3|8458.3|8467.8|8461.8|8457.3|8451.3|453
1642520400000|2022-01-18 15:40:00|8463.8|8457.8|8483.8|8477.8|8484.8|8478.8|8460.3|8454.3|639
1642520700000|2022-01-18 15:45:00|8483.3|8477.3|8487.8|8481.8|8492.3|8486.3|8481.3|8475.3|956
1642521000000|2022-01-18 15:50:00|8488.8|8482.8|8485.8|8479.8|8490.8|8484.8|8480.8|8474.8|342
1642521300000|2022-01-18 15:55:00|8486.3|8480.3|8490.3|8484.3|8499.3|8493.3|8484.3|8478.3|576
1642521600000|2022-01-18 16:00:00|8491.3|8485.3|8492.3|8486.3|8495.3|8489.3|8484.3|8478.3|297
1642521900000|2022-01-18 16:05:00|8493.3|8487.3|8488.3|8482.3|8493.3|8487.3|8485.3|8479.3|397
1642522200000|2022-01-18 16:10:00|8489.3|8483.3|8493.3|8487.3|8493.3|8487.3|8485.3|8479.3|557
1642522500000|2022-01-18 16:15:00|8494.3|8488.3|8489.3|8483.3|8499.3|8493.3|8489.3|8483.3|248
1642522800000|2022-01-18 16:20:00|8488.3|8482.3|8488.3|8482.3|8491.3|8485.3|8485.3|8479.3|710
1642523100000|2022-01-18 16:25:00|8487.3|8481.3|8491.3|8485.3|8492.3|8486.3|8487.3|8481.3|564
1642523400000|2022-01-18 16:30:00|8490.3|8484.3|8479.3|8473.3|8490.3|8484.3|8476.3|8470.3|1140
1642523700000|2022-01-18 16:35:00|8480.3|8474.3|8495.3|8489.3|8497.3|8491.3|8480.3|8474.3|366
1642524000000|2022-01-18 16:40:00|8494.3|8488.3|8485.3|8479.3|8495.3|8489.3|8484.3|8478.3|262
1642524300000|2022-01-18 16:45:00|8486.3|8480.3|8489.3|8483.3|8494.3|8488.3|8484.3|8478.3|199
1642524600000|2022-01-18 16:50:00|8490.3|8484.3|8493.3|8487.3|8497.3|8491.3|8489.3|8483.3|207
1642524900000|2022-01-18 16:55:00|8495.3|8489.3|8492.3|8486.3|8497.3|8491.3|8491.3|8485.3|118
1642525200000|2022-01-18 17:00:00|8493.3|8487.3|8485.3|8479.3|8493.3|8487.3|8485.3|8479.3|119
1642525500000|2022-01-18 17:05:00|8484.3|8478.3|8486.3|8480.3|8486.3|8480.3|8482.3|8476.3|113
1642525800000|2022-01-18 17:10:00|8485.3|8479.3|8484.3|8478.3|8485.3|8479.3|8480.3|8474.3|69
1642526100000|2022-01-18 17:15:00|8485.3|8479.3|8487.3|8481.3|8492.3|8486.3|8483.3|8477.3|199
1642526400000|2022-01-18 17:20:00|8486.3|8480.3|8474.3|8468.3|8486.3|8480.3|8474.3|8468.3|262
1642526700000|2022-01-18 17:25:00|8475.3|8469.3|8472.3|8466.3|8475.3|8469.3|8469.3|8463.3|206
1642527000000|2022-01-18 17:30:00|8471.3|8465.3|8473.3|8467.3|8473.3|8467.3|8466.3|8460.3|107
1642527300000|2022-01-18 17:35:00|8474.3|8468.3|8470.3|8464.3|8474.3|8468.3|8469.3|8463.3|39
1642527600000|2022-01-18 17:40:00|8471.3|8465.3|8467.3|8461.3|8472.3|8466.3|8467.3|8461.3|53
1642527900000|2022-01-18 17:45:00|8466.3|8460.3|8462.3|8456.3|8467.3|8461.3|8461.3|8455.3|202
1642528200000|2022-01-18 17:50:00|8463.3|8457.3|8466.3|8460.3|8470.3|8464.3|8463.3|8457.3|103
1642528500000|2022-01-18 17:55:00|8467.3|8461.3|8471.3|8465.3|8474.3|8468.3|8466.3|8460.3|78
1642528800000|2022-01-18 18:00:00|8470.3|8464.3|8464.3|8458.3|8470.3|8464.3|8462.3|8456.3|85
1642529100000|2022-01-18 18:05:00|8463.3|8457.3|8460.3|8454.3|8463.3|8457.3|8457.3|8451.3|194
1642529400000|2022-01-18 18:10:00|8458.3|8452.3|8464.3|8458.3|8465.3|8459.3|8458.3|8452.3|99
1642529700000|2022-01-18 18:15:00|8463.3|8457.3|8463.3|8457.3|8466.3|8460.3|8461.3|8455.3|198
1642530000000|2022-01-18 18:20:00|8462.3|8456.3|8457.3|8451.3|8462.3|8456.3|8456.3|8450.3|261
1642530300000|2022-01-18 18:25:00|8456.3|8450.3|8461.3|8455.3|8461.3|8455.3|8456.3|8450.3|446
1642530600000|2022-01-18 18:30:00|8462.3|8456.3|8458.3|8452.3|8462.3|8456.3|8457.3|8451.3|105
1642530900000|2022-01-18 18:35:00|8457.3|8451.3|8459.3|8453.3|8461.3|8455.3|8456.3|8450.3|104
1642531200000|2022-01-18 18:40:00|8460.3|8454.3|8462.3|8456.3|8463.3|8457.3|8457.3|8451.3|76
1642531500000|2022-01-18 18:45:00|8461.3|8455.3|8459.3|8453.3|8464.3|8458.3|8457.3|8451.3|86
1642531800000|2022-01-18 18:50:00|8461.3|8455.3|8463.3|8457.3|8463.3|8457.3|8459.3|8453.3|50
1642532100000|2022-01-18 18:55:00|8464.3|8458.3|8485.4|8462|8485.5|8468.3|8460.3|8454.3|106
1642532400000|2022-01-18 19:00:00|8485.3|8461.9|8488.7|8465.3|8491.4|8468|8485.1|8461.7|0
1642532700000|2022-01-18 19:05:00|8488.8|8465.4|8489.9|8466.5|8493|8469.6|8488.8|8465.4|0
1642533000000|2022-01-18 19:10:00|8490|8466.6|8487.4|8464|8490.7|8467.3|8484.9|8461.5|0
1642533300000|2022-01-18 19:15:00|8487.6|8464.2|8492.5|8469.1|8492.8|8469.4|8484.6|8461.2|0
1642533600000|2022-01-18 19:20:00|8492.7|8469.3|8487.1|8463.7|8492.7|8469.3|8485.9|8462.5|0
1642533900000|2022-01-18 19:25:00|8487.2|8463.8|8492.1|8468.7|8492.5|8469.1|8482.8|8459.4|0
1642534200000|2022-01-18 19:30:00|8491.9|8468.5|8498.6|8475.2|8500.8|8477.4|8491.8|8468.4|0
1642534500000|2022-01-18 19:35:00|8498.4|8475|8502.4|8479|8503.5|8480.1|8498.4|8475|0
1642534800000|2022-01-18 19:40:00|8502.5|8479.1|8501.7|8478.3|8506.5|8483.1|8501.5|8478.1|0
1642535100000|2022-01-18 19:45:00|8501.8|8478.4|8510.8|8487.4|8511.8|8488.4|8501.3|8477.9|0
1642535400000|2022-01-18 19:50:00|8510.9|8487.5|8514.2|8490.8|8516.6|8493.2|8510.8|8487.4|0
1642535700000|2022-01-18 19:55:00|8514.3|8490.9|8507.5|8484.1|8515.1|8491.7|8507.5|8484.1|0
1642536000000|2022-01-18 20:00:00|8507.6|8484.2|8500.7|8477.3|8509.5|8486.1|8500.1|8476.7|0
1642536300000|2022-01-18 20:05:00|8500.8|8477.4|8500.8|8477.4|8503.6|8480.2|8498|8474.6|0
1642536600000|2022-01-18 20:10:00|8500.6|8477.2|8492.7|8469.3|8501.3|8477.9|8492.7|8469.3|0
1642536900000|2022-01-18 20:15:00|8492.6|8469.2|8484|8460.6|8492.6|8469.2|8477.6|8454.2|0
1642537200000|2022-01-18 20:20:00|8484.1|8460.7|8490.6|8467.2|8491.4|8468|8483.3|8459.9|0
1642537500000|2022-01-18 20:25:00|8490.5|8467.1|8479|8455.6|8490.7|8467.3|8478.6|8455.2|0
1642537800000|2022-01-18 20:30:00|8478.9|8455.5|8482.5|8459.1|8485.2|8461.8|8476.8|8453.4|0
1642538100000|2022-01-18 20:35:00|8482.7|8459.3|8481.7|8458.3|8483|8459.6|8478.8|8455.4|0
1642538400000|2022-01-18 20:40:00|8481.6|8458.2|8471.3|8447.9|8482.1|8458.7|8470.4|8447|0
1642538700000|2022-01-18 20:45:00|8471.4|8448|8483|8459.6|8483.6|8460.2|8471.3|8447.9|0
1642539000000|2022-01-18 20:50:00|8483.1|8459.7|8472.8|8449.4|8489.5|8466.1|8472.4|8449|0
1642539300000|2022-01-18 20:55:00|8472.9|8449.5|8490.6|8467.2|8492.8|8469.4|8471|8447.6|0
1642539600000|2022-01-18 21:00:00|8490.2|8466.8|8487.2|8463.8|8491.7|8468.3|8482.8|8459.4|0
1642539900000|2022-01-18 21:05:00|8486.5|8463.1|8486.5|8463.1|8487.8|8464.4|8484.3|8460.9|0
1642540200000|2022-01-18 21:10:00|8486.1|8462.7|8489.8|8466.4|8490.6|8467.2|8485.8|8462.4|0
1642540500000|2022-01-18 21:15:00|8489.5|8466.1|8490.8|8467.4|8492.4|8469|8489.1|8465.7|0
1642540800000|2022-01-18 21:20:00|8491|8467.6|8494.3|8470.9|8495|8471.6|8491|8467.6|0
1642541100000|2022-01-18 21:25:00|8494.1|8470.7|8491.7|8468.3|8495.4|8472|8491.7|8468.3|0
1642541400000|2022-01-18 21:30:00|8492.1|8468.7|8491.7|8468.3|8492.4|8469|8491|8467.6|0
1642541700000|2022-01-18 21:35:00|8491.9|8468.5|8492.1|8468.7|8492.4|8469|8491|8467.6|0
1642542000000|2022-01-18 21:40:00|8491.9|8468.5|8495.4|8472|8495.6|8472.2|8491.7|8468.3|0
1642542300000|2022-01-18 21:45:00|8495.8|8472.4|8497.3|8473.9|8498|8474.6|8495.8|8472.4|0
1642542600000|2022-01-18 21:50:00|8496.5|8473.1|8496.5|8473.1|8497.5|8474.1|8495|8471.6|0
1642542900000|2022-01-18 21:55:00|8496.9|8473.5|8496.6|8473.2|8498|8474.6|8496|8472.6|0
1642543200000|2022-01-18 22:00:00|8496.8|8473.4|8496.9|8473.5|8497|8473.6|8496.3|8472.9|0
1642543500000|2022-01-18 22:05:00|8496.8|8473.4|8496.6|8473.2|8496.9|8473.5|8496.6|8473.2|0
1642543800000|2022-01-18 22:10:00|8496.8|8473.4|8496.6|8473.2|8496.9|8473.5|8496.6|8473.2|0
1642544100000|2022-01-18 22:15:00|8496.8|8473.4|8496.4|8473|8496.9|8473.5|8496.4|8473|0
1642544400000|2022-01-18 22:20:00|8496.5|8473.1|8497|8473.6|8497.1|8473.7|8496.5|8473.1|0
1642544700000|2022-01-18 22:25:00|8496.9|8473.5|8496.9|8473.5|8497|8473.6|8496.8|8473.4|0
1642545300000|2022-01-18 22:35:00|8497|8473.6|8496.9|8473.5|8497|8473.6|8496.9|8473.5|0
1642545600000|2022-01-18 22:40:00|8496.8|8473.4|8496.6|8473.2|8496.8|8473.4|8496.6|8473.2|0
1642545900000|2022-01-18 22:45:00|8496.7|8473.3|8496.7|8473.3|8496.8|8473.4|8496.7|8473.3|0
1642546200000|2022-01-18 22:50:00|8496.5|8473.1|8496.5|8473.1|8496.7|8473.3|8496.5|8473.1|0
1642546500000|2022-01-18 22:55:00|8496.6|8473.2|8496.7|8473.3|8496.7|8473.3|8496.6|8473.2|0
1642546800000|2022-01-18 23:00:00|8500.3|8476.9|8499|8475.6|8501.4|8478|8495.8|8472.4|0
1642547100000|2022-01-18 23:05:00|8499.2|8475.8|8498.3|8474.9|8499.6|8476.2|8496.8|8473.4|0
1642547400000|2022-01-18 23:10:00|8498.6|8475.2|8500.9|8477.5|8502.3|8478.9|8497.9|8474.5|0
1642547700000|2022-01-18 23:15:00|8500.5|8477.1|8494.2|8470.8|8500.5|8477.1|8494.2|8470.8|0
1642548000000|2022-01-18 23:20:00|8494.9|8471.5|8495.7|8472.3|8497.9|8474.5|8493.1|8469.7|0
1642548300000|2022-01-18 23:25:00|8496|8472.6|8494.6|8471.2|8497.5|8474.1|8494.6|8471.2|0
1642548600000|2022-01-18 23:30:00|8494.9|8471.5|8491.2|8467.8|8495.7|8472.3|8489|8465.6|0
1642548900000|2022-01-18 23:35:00|8491.6|8468.2|8489.4|8466|8491.6|8468.2|8488.2|8464.8|0
1642549200000|2022-01-18 23:40:00|8489.2|8465.8|8488.4|8465|8491.4|8468|8488.2|8464.8|0
1642549500000|2022-01-18 23:45:00|8488.2|8464.8|8488.6|8465.2|8490.5|8467.1|8488.2|8464.8|0
1642549800000|2022-01-18 23:50:00|8489|8465.6|8487.1|8463.7|8489|8465.6|8484.5|8461.1|0
1642550100000|2022-01-18 23:55:00|8487.3|8463.9|8484|8460.6|8487.3|8463.9|8483.4|8460|0
1642550400000|2022-01-19 00:00:00|8484.2|8460.8|8488.9|8465.5|8489.7|8466.3|8483.4|8460|0
1642550700000|2022-01-19 00:05:00|8489.3|8465.9|8487.4|8464|8490.8|8467.4|8485.6|8462.2|0
1642551000000|2022-01-19 00:10:00|8486.7|8463.3|8479.6|8456.2|8487|8463.6|8478.8|8455.4|0
1642551300000|2022-01-19 00:15:00|8479.4|8456|8482.5|8459.1|8484.5|8461.1|8478.8|8455.4|0
1642551600000|2022-01-19 00:20:00|8482.7|8459.3|8486.5|8463.1|8486.8|8463.4|8481.4|8458|0
1642551900000|2022-01-19 00:25:00|8486.7|8463.3|8485.7|8462.3|8489.6|8466.2|8484.8|8461.4|0
1642552200000|2022-01-19 00:30:00|8485.6|8462.2|8486.6|8463.2|8489.8|8466.4|8484.9|8461.5|0
1642552500000|2022-01-19 00:35:00|8486.9|8463.5|8484.7|8461.3|8487.1|8463.7|8482.9|8459.5|0
1642552800000|2022-01-19 00:40:00|8484.9|8461.5|8482.5|8459.1|8485.9|8462.5|8481.8|8458.4|0
1642553100000|2022-01-19 00:45:00|8482.7|8459.3|8476.4|8453|8483.8|8460.4|8475.7|8452.3|0
1642553400000|2022-01-19 00:50:00|8476.7|8453.3|8474.9|8451.5|8478.4|8455|8470.1|8446.7|0
1642553700000|2022-01-19 00:55:00|8474.7|8451.3|8476.9|8453.5|8477.3|8453.9|8473.7|8450.3|0
1642554000000|2022-01-19 01:00:00|8477.4|8454|8483.9|8460.5|8484.9|8461.5|8477.4|8454|0
1642554300000|2022-01-19 01:05:00|8484|8460.6|8510.5|8487.1|8513.3|8489.9|8482|8458.6|0
1642554600000|2022-01-19 01:10:00|8510.9|8487.5|8515.4|8492|8516.7|8493.3|8510.9|8487.5|0
1642554900000|2022-01-19 01:15:00|8504.7|8481.3|8498.3|8492.3|8511.3|8505.3|8481.3|8475.3|2332
1642555200000|2022-01-19 01:20:00|8499.3|8493.3|8498.3|8492.3|8505.3|8499.3|8497.3|8491.3|875
1642555500000|2022-01-19 01:25:00|8497.3|8491.3|8500.3|8494.3|8507.3|8501.3|8496.3|8490.3|774
1642555800000|2022-01-19 01:30:00|8501.3|8495.3|8486.3|8480.3|8501.3|8495.3|8476.3|8470.3|5289
1642556100000|2022-01-19 01:35:00|8488.3|8482.3|8491.3|8485.3|8514.3|8508.3|8488.3|8482.3|2725
1642556400000|2022-01-19 01:40:00|8492.3|8486.3|8499.3|8493.3|8519.3|8513.3|8490.3|8484.3|1960
1642556700000|2022-01-19 01:45:00|8500.3|8494.3|8494.3|8488.3|8517.3|8511.3|8482.3|8476.3|1585
1642557000000|2022-01-19 01:50:00|8493.3|8487.3|8492.3|8486.3|8494.3|8488.3|8479.3|8473.3|1092
1642557300000|2022-01-19 01:55:00|8491.3|8485.3|8485.3|8479.3|8496.3|8490.3|8471.3|8465.3|1462
1642557600000|2022-01-19 02:00:00|8484.3|8478.3|8490.3|8484.3|8491.3|8485.3|8477.3|8471.3|871
1642557900000|2022-01-19 02:05:00|8489.3|8483.3|8497.3|8491.3|8509.3|8503.3|8489.3|8483.3|1122
1642558200000|2022-01-19 02:10:00|8496.3|8490.3|8519.3|8513.3|8519.3|8513.3|8492.3|8486.3|902
1642558500000|2022-01-19 02:15:00|8521.3|8515.3|8530.3|8524.3|8534.3|8528.3|8520.3|8514.3|1344
1642558800000|2022-01-19 02:20:00|8529.3|8523.3|8536.3|8530.3|8538.3|8532.3|8519.3|8513.3|738
1642559100000|2022-01-19 02:25:00|8534.3|8528.3|8536.3|8530.3|8539.3|8533.3|8532.3|8526.3|440
1642559400000|2022-01-19 02:30:00|8537.3|8531.3|8520.3|8514.3|8537.3|8531.3|8520.3|8514.3|553
1642559700000|2022-01-19 02:35:00|8519.3|8513.3|8518.3|8512.3|8523.3|8517.3|8512.3|8506.3|539
1642560000000|2022-01-19 02:40:00|8519.3|8513.3|8505.3|8499.3|8528.3|8522.3|8504.3|8498.3|862
1642560300000|2022-01-19 02:45:00|8506.3|8500.3|8498.3|8492.3|8510.3|8504.3|8497.3|8491.3|870
1642560600000|2022-01-19 02:50:00|8497.3|8491.3|8492.3|8486.3|8504.3|8498.3|8489.3|8483.3|1249
1642560900000|2022-01-19 02:55:00|8490.3|8484.3|8500.3|8494.3|8502.3|8496.3|8489.3|8483.3|601
1642561200000|2022-01-19 03:00:00|8499.3|8493.3|8477.3|8471.3|8500.3|8494.3|8477.3|8471.3|759
1642561500000|2022-01-19 03:05:00|8478.3|8472.3|8469.3|8463.3|8483.3|8477.3|8468.3|8462.3|889
1642561800000|2022-01-19 03:10:00|8470.3|8464.3|8476.3|8470.3|8480.3|8474.3|8468.3|8462.3|808
1642562100000|2022-01-19 03:15:00|8475.3|8469.3|8485.3|8479.3|8489.3|8483.3|8473.3|8467.3|1054
1642562400000|2022-01-19 03:20:00|8486.3|8480.3|8485.3|8479.3|8489.3|8483.3|8482.3|8476.3|721
1642562700000|2022-01-19 03:25:00|8484.3|8478.3|8480.3|8474.3|8485.3|8479.3|8474.3|8468.3|463
1642563000000|2022-01-19 03:30:00|8479.3|8473.3|8473.3|8467.3|8488.3|8482.3|8471.3|8465.3|805
1642563300000|2022-01-19 03:35:00|8472.3|8466.3|8463.3|8457.3|8473.3|8467.3|8460.3|8454.3|523
1642563600000|2022-01-19 03:40:00|8461.3|8455.3|8459.3|8453.3|8464.3|8458.3|8451.3|8445.3|1378
1642563900000|2022-01-19 03:45:00|8460.3|8454.3|8458.4|8452.4|8465.3|8459.3|8455.4|8449.4|277
1642564200000|2022-01-19 03:50:00|8459.4|8453.4|8464.4|8458.4|8466.4|8460.4|8457.4|8451.4|570
1642564500000|2022-01-19 03:55:00|8465.4|8459.4|8467.4|8461.4|8469.4|8463.4|8464.4|8458.4|365
1642564800000|2022-01-19 04:00:00|8477.4|8454|8481.4|8458|8481.8|8458.4|8476|8452.6|0
1642565100000|2022-01-19 04:05:00|8481.3|8457.9|8479.8|8456.4|8481.6|8458.2|8479.3|8455.9|0
1642565400000|2022-01-19 04:10:00|8479.3|8455.9|8477.4|8454|8480.8|8457.4|8477|8453.6|0
1642565700000|2022-01-19 04:15:00|8477.2|8453.8|8472.6|8449.2|8478|8454.6|8472.2|8448.8|0
1642566000000|2022-01-19 04:20:00|8472.8|8449.4|8474.3|8450.9|8475.1|8451.7|8472.6|8449.2|0
1642566300000|2022-01-19 04:25:00|8474.5|8451.1|8479.2|8455.8|8480.1|8456.7|8474.5|8451.1|0
1642566600000|2022-01-19 04:30:00|8479.4|8456|8480.3|8456.9|8483|8459.6|8479.4|8456|0
1642566900000|2022-01-19 04:35:00|8479.8|8456.4|8478.7|8455.3|8480.5|8457.1|8477.5|8454.1|0
1642567200000|2022-01-19 04:40:00|8479|8455.6|8476.5|8453.1|8479.9|8456.5|8475.7|8452.3|0
1642567500000|2022-01-19 04:45:00|8476.8|8453.4|8474.5|8451.1|8479.2|8455.8|8474.4|8451|0
1642567800000|2022-01-19 04:50:00|8474.4|8451|8469.8|8446.4|8474.5|8451.1|8469.1|8445.7|0
1642568100000|2022-01-19 04:55:00|8469.9|8446.5|8467.4|8444|8471.7|8448.3|8467.4|8444|0
1642568400000|2022-01-19 05:00:00|8463|8439.6|8450.4|8444.4|8463|8456.4|8446.4|8439.6|1470
1642568700000|2022-01-19 05:05:00|8449.4|8443.4|8439.4|8433.4|8452.4|8446.4|8438.4|8432.4|881
1642569000000|2022-01-19 05:10:00|8438.4|8432.4|8431.4|8425.4|8440.4|8434.4|8426.4|8420.4|1097
1642569300000|2022-01-19 05:15:00|8430.4|8424.4|8418.4|8412.4|8431.4|8425.4|8417.4|8411.4|1100
1642569600000|2022-01-19 05:20:00|8417.4|8411.4|8421.4|8415.4|8425.4|8419.4|8413.4|8407.4|732
1642569900000|2022-01-19 05:25:00|8420.4|8414.4|8427.4|8421.4|8428.4|8422.4|8415.4|8409.4|489
1642570200000|2022-01-19 05:30:00|8428.4|8422.4|8424.4|8418.4|8439.4|8433.4|8424.4|8418.4|1101
1642570500000|2022-01-19 05:35:00|8423.4|8417.4|8426.4|8420.4|8431.4|8425.4|8418.4|8412.4|649
1642570800000|2022-01-19 05:40:00|8425.4|8419.4|8403.4|8397.4|8425.4|8419.4|8403.4|8397.4|575
1642571100000|2022-01-19 05:45:00|8404.4|8398.4|8401.4|8395.4|8410.4|8404.4|8400.4|8394.4|604
1642571400000|2022-01-19 05:50:00|8402.4|8396.4|8401.4|8395.4|8413.4|8407.4|8401.4|8395.4|666
1642571700000|2022-01-19 05:55:00|8402.4|8396.4|8399.4|8393.4|8402.4|8396.4|8392.4|8386.4|897
1642572000000|2022-01-19 06:00:00|8400.4|8394.4|8395.4|8389.4|8404.4|8398.4|8391.4|8385.4|635
1642572300000|2022-01-19 06:05:00|8396.4|8390.4|8413.4|8407.4|8415.4|8409.4|8395.4|8389.4|1044
1642572600000|2022-01-19 06:10:00|8414.4|8408.4|8419.4|8413.4|8426.4|8420.4|8413.4|8407.4|725
1642572900000|2022-01-19 06:15:00|8420.4|8414.4|8412.4|8406.4|8425.4|8419.4|8411.4|8405.4|575
1642573200000|2022-01-19 06:20:00|8413.4|8407.4|8417.4|8411.4|8418.4|8412.4|8409.4|8403.4|653
1642573500000|2022-01-19 06:25:00|8418.4|8412.4|8417.4|8411.4|8420.4|8414.4|8411.4|8405.4|577
1642573800000|2022-01-19 06:30:00|8418.4|8412.4|8409.4|8403.4|8421.4|8415.4|8405.4|8399.4|1174
1642574100000|2022-01-19 06:35:00|8408.4|8402.4|8410.4|8404.4|8412.4|8406.4|8404.4|8398.4|456
1642574400000|2022-01-19 06:40:00|8411.4|8405.4|8430.4|8424.4|8430.4|8424.4|8411.4|8405.4|691
1642574700000|2022-01-19 06:45:00|8431.4|8425.4|8430.4|8424.4|8437.4|8431.4|8428.4|8422.4|848
1642575000000|2022-01-19 06:50:00|8431.4|8425.4|8427.4|8421.4|8436.4|8430.4|8427.4|8421.4|477
1642575300000|2022-01-19 06:55:00|8428.4|8422.4|8422.4|8416.4|8428.4|8422.4|8419.4|8413.4|353
1642575600000|2022-01-19 07:00:00|8421.4|8415.4|8416.4|8410.4|8423.4|8417.4|8409.4|8403.4|543
1642575900000|2022-01-19 07:05:00|8417.4|8411.4|8417.4|8411.4|8424.4|8418.4|8414.4|8408.4|462
1642576200000|2022-01-19 07:10:00|8418.4|8412.4|8416.4|8410.4|8419.4|8413.4|8412.4|8406.4|355
1642576500000|2022-01-19 07:15:00|8417.4|8411.4|8425.4|8419.4|8428.4|8422.4|8416.4|8410.4|493
1642576800000|2022-01-19 07:20:00|8426.4|8420.4|8426.4|8420.4|8430.4|8424.4|8424.4|8418.4|584
1642577100000|2022-01-19 07:25:00|8425.4|8419.4|8425.4|8419.4|8427.4|8421.4|8422.4|8416.4|353
1642577400000|2022-01-19 07:30:00|8424.4|8418.4|8420.4|8414.4|8426.4|8420.4|8418.4|8412.4|432
1642577700000|2022-01-19 07:35:00|8419.4|8413.4|8419.4|8413.4|8422.4|8416.4|8415.4|8409.4|384
1642578000000|2022-01-19 07:40:00|8420.4|8414.4|8419.4|8413.4|8424.4|8418.4|8418.4|8412.4|553
1642578300000|2022-01-19 07:45:00|8420.4|8414.4|8428.4|8422.4|8428.4|8422.4|8416.4|8410.4|1624
1642578600000|2022-01-19 07:50:00|8429.4|8423.4|8428.4|8422.4|8432.4|8426.4|8426.4|8420.4|1602
1642578900000|2022-01-19 07:55:00|8427.4|8421.4|8432.4|8426.4|8432.4|8426.4|8423.4|8417.4|1393
1642579200000|2022-01-19 08:00:00|8427.4|8421.4|8421.4|8415.4|8433.4|8427.4|8416.4|8410.4|4099
1642579500000|2022-01-19 08:05:00|8420.4|8414.4|8437.4|8431.4|8439.4|8433.4|8419.4|8413.4|2870
1642579800000|2022-01-19 08:10:00|8435.4|8429.4|8424.4|8418.4|8436.4|8430.4|8421.4|8415.4|1564
1642580100000|2022-01-19 08:15:00|8423.4|8417.4|8425.4|8419.4|8428.4|8422.4|8422.4|8416.4|692
1642580400000|2022-01-19 08:20:00|8426.4|8420.4|8430.4|8424.4|8430.4|8424.4|8425.4|8419.4|1807
1642580700000|2022-01-19 08:25:00|8429.4|8423.4|8432.4|8426.4|8435.4|8429.4|8420.4|8414.4|967
1642581000000|2022-01-19 08:30:00|8445|8421.6|8453.3|8429.9|8456.2|8432.8|8442.1|8418.7|1
1642581300000|2022-01-19 08:35:00|8453.1|8429.7|8465.6|8442.2|8467.3|8443.9|8451|8427.6|0
1642581600000|2022-01-19 08:40:00|8465.4|8442|8463.4|8440|8468.6|8445.2|8460.8|8437.4|0
1642581900000|2022-01-19 08:45:00|8462.9|8439.5|8467.2|8443.8|8470.4|8447|8461.4|8438|0
1642582200000|2022-01-19 08:50:00|8467|8443.6|8476.7|8453.3|8477.9|8454.5|8463.5|8440.1|0
1642582500000|2022-01-19 08:55:00|8476.8|8453.4|8477.2|8453.8|8477.8|8454.4|8471.9|8448.5|0
1642582800000|2022-01-19 09:00:00|8476.7|8453.3|8480.2|8456.8|8481.9|8458.5|8470.8|8447.4|0
1642583100000|2022-01-19 09:05:00|8480.4|8457|8478.5|8455.1|8482.6|8459.2|8477|8453.6|0
1642583400000|2022-01-19 09:10:00|8479.2|8455.8|8474.7|8451.3|8481.1|8457.7|8474.5|8451.1|0
1642583700000|2022-01-19 09:15:00|8436.4|8430.4|8470.4|8464.4|8472.4|8466.4|8436.4|8430.4|752
1642584000000|2022-01-19 09:20:00|8471.4|8465.4|8470.4|8464.4|8471.4|8465.4|8466.4|8460.4|155
1642584300000|2022-01-19 09:25:00|8469.4|8463.4|8471.4|8465.4|8473.4|8467.4|8468.4|8462.4|318
1642584600000|2022-01-19 09:30:00|8472.4|8466.4|8485.4|8479.4|8485.4|8479.4|8472.4|8466.4|282
1642584900000|2022-01-19 09:35:00|8484.4|8478.4|8500.4|8494.4|8501.4|8495.4|8483.4|8477.4|454
1642585200000|2022-01-19 09:40:00|8501.4|8495.4|8519.4|8513.4|8520.4|8514.4|8501.4|8495.4|708
1642585500000|2022-01-19 09:45:00|8520.4|8514.4|8522.4|8516.4|8525.4|8519.4|8516.4|8510.4|681
1642585800000|2022-01-19 09:50:00|8521.4|8515.4|8521.4|8515.4|8523.4|8517.4|8516.4|8510.4|806
1642586100000|2022-01-19 09:55:00|8522.4|8516.4|8534.4|8528.4|8535.4|8529.4|8520.4|8514.4|818
1642586400000|2022-01-19 10:00:00|8533.9|8527.9|8530.9|8524.9|8533.9|8527.9|8529.9|8523.9|513
1642586700000|2022-01-19 10:05:00|8530.4|8524.4|8530.9|8524.9|8534.9|8528.9|8529.9|8523.9|468
1642587000000|2022-01-19 10:10:00|8530.4|8524.4|8533.9|8527.9|8534.9|8528.9|8529.9|8523.9|713
1642587300000|2022-01-19 10:15:00|8533.4|8527.4|8533.9|8527.9|8535.9|8529.9|8532.9|8526.9|347
1642587600000|2022-01-19 10:20:00|8533.4|8527.4|8533.9|8527.9|8534.9|8528.9|8529.4|8523.4|279
1642587900000|2022-01-19 10:25:00|8533.4|8527.4|8527.9|8521.9|8533.9|8527.9|8524.9|8518.9|680
1642588200000|2022-01-19 10:30:00|8528.4|8522.4|8531.9|8525.9|8531.9|8525.9|8526.4|8520.4|427
1642588500000|2022-01-19 10:35:00|8531.4|8525.4|8526.9|8520.9|8531.4|8525.4|8525.4|8519.4|329
1642588800000|2022-01-19 10:40:00|8527.4|8521.4|8522.9|8516.9|8527.9|8521.9|8520.9|8514.9|451
1642589100000|2022-01-19 10:45:00|8522.4|8516.4|8521.9|8515.9|8524.9|8518.9|8520.9|8514.9|446
1642589400000|2022-01-19 10:50:00|8521.4|8515.4|8519.9|8513.9|8521.9|8515.9|8516.9|8510.9|341
1642589700000|2022-01-19 10:55:00|8520.4|8514.4|8529.4|8523.4|8530.4|8524.4|8519.9|8513.9|429
1642590000000|2022-01-19 11:00:00|8528.9|8522.9|8531.9|8525.9|8532.9|8526.9|8528.9|8522.9|59
1642590300000|2022-01-19 11:05:00|8531.4|8525.4|8532.9|8526.9|8533.9|8527.9|8527.9|8521.9|647
1642590600000|2022-01-19 11:10:00|8532.4|8526.4|8531.9|8525.9|8537.9|8531.9|8530.9|8524.9|236
1642590900000|2022-01-19 11:15:00|8531.4|8525.4|8528.9|8522.9|8531.9|8525.9|8528.4|8522.4|49
1642591200000|2022-01-19 11:20:00|8527.4|8521.4|8526.9|8520.9|8527.4|8521.4|8523.9|8517.9|261
1642591500000|2022-01-19 11:25:00|8526.4|8520.4|8526.9|8520.9|8527.9|8521.9|8525.9|8519.9|85
1642591800000|2022-01-19 11:30:00|8526.4|8520.4|8528.4|8522.4|8529.9|8523.9|8524.9|8518.9|98
1642592100000|2022-01-19 11:35:00|8528.9|8522.9|8530.9|8524.9|8530.9|8524.9|8527.4|8521.4|110
1642592400000|2022-01-19 11:40:00|8529.9|8523.9|8526.9|8520.9|8530.9|8524.9|8526.9|8520.9|44
1642592700000|2022-01-19 11:45:00|8526.4|8520.4|8530.4|8524.4|8532.4|8526.4|8526.4|8520.4|57
1642593000000|2022-01-19 11:50:00|8529.9|8523.9|8531.4|8525.4|8534.9|8528.9|8529.9|8523.9|29
1642593300000|2022-01-19 11:55:00|8531.9|8525.9|8531.9|8525.9|8531.9|8525.9|8528.9|8522.9|29
1642593600000|2022-01-19 12:00:00|8531.4|8525.4|8527.9|8521.9|8531.9|8525.9|8527.9|8521.9|62
1642593900000|2022-01-19 12:05:00|8527.4|8521.4|8529.9|8523.9|8529.9|8523.9|8526.9|8520.9|71
1642594200000|2022-01-19 12:10:00|8530.4|8524.4|8532.9|8526.9|8533.9|8527.9|8529.9|8523.9|122
1642594500000|2022-01-19 12:15:00|8533.4|8527.4|8534.9|8528.9|8535.9|8529.9|8533.4|8527.4|98
1642594800000|2022-01-19 12:20:00|8535.4|8529.4|8534.4|8528.4|8535.9|8529.9|8532.9|8526.9|69
1642595100000|2022-01-19 12:25:00|8533.9|8527.9|8531.9|8525.9|8534.4|8528.4|8531.9|8525.9|93
1642595400000|2022-01-19 12:30:00|8532.4|8526.4|8534.4|8528.4|8534.9|8528.9|8531.9|8525.9|54
1642595700000|2022-01-19 12:35:00|8534.9|8528.9|8528.9|8522.9|8535.9|8529.9|8528.4|8522.4|57
1642596000000|2022-01-19 12:40:00|8529.4|8523.4|8531.9|8525.9|8531.9|8525.9|8528.9|8522.9|60
1642596300000|2022-01-19 12:45:00|8532.4|8526.4|8535.9|8529.9|8536.9|8530.9|8530.9|8524.9|157
1642596600000|2022-01-19 12:50:00|8536.4|8530.4|8537.9|8531.9|8537.9|8531.9|8535.9|8529.9|88
1642596900000|2022-01-19 12:55:00|8538.4|8532.4|8544.9|8538.9|8545.4|8539.4|8536.9|8530.9|318
1642597200000|2022-01-19 13:00:00|8545.4|8539.4|8554.9|8548.9|8554.9|8548.9|8544.9|8538.9|253
1642597500000|2022-01-19 13:05:00|8553.9|8547.9|8561.4|8555.4|8562.9|8556.9|8553.9|8547.9|280
1642597800000|2022-01-19 13:10:00|8561.9|8555.9|8563.9|8557.9|8566.9|8560.9|8560.9|8554.9|218
1642598100000|2022-01-19 13:15:00|8563.4|8557.4|8561.9|8555.9|8566.9|8560.9|8560.9|8554.9|465
1642598400000|2022-01-19 13:20:00|8562.4|8556.4|8572.9|8566.9|8574.4|8568.4|8561.4|8555.4|317
1642598700000|2022-01-19 13:25:00|8573.4|8567.4|8590.4|8584.4|8590.9|8584.9|8571.9|8565.9|632
1642599000000|2022-01-19 13:30:00|8589.9|8583.9|8580.4|8574.4|8592.9|8586.9|8578.9|8572.9|443
1642599300000|2022-01-19 13:35:00|8580.9|8574.9|8582.9|8576.9|8585.9|8579.9|8580.4|8574.4|231
1642599600000|2022-01-19 13:40:00|8583.4|8577.4|8570.9|8564.9|8583.9|8577.9|8570.9|8564.9|203
1642599900000|2022-01-19 13:45:00|8571.4|8565.4|8570.9|8564.9|8571.4|8565.4|8566.9|8560.9|120
1642600200000|2022-01-19 13:50:00|8569.9|8563.9|8567.9|8561.9|8571.4|8565.4|8567.9|8561.9|121
1642600500000|2022-01-19 13:55:00|8568.4|8562.4|8571.9|8565.9|8576.9|8570.9|8565.9|8559.9|131
1642600800000|2022-01-19 14:00:00|8572.9|8566.9|8562.9|8556.9|8572.9|8566.9|8561.9|8555.9|288
1642601100000|2022-01-19 14:05:00|8562.4|8556.4|8558.9|8552.9|8564.9|8558.9|8558.9|8552.9|129
1642601400000|2022-01-19 14:10:00|8558.4|8552.4|8554.9|8548.9|8559.9|8553.9|8554.9|8548.9|110
1642601700000|2022-01-19 14:15:00|8554.4|8548.4|8552.9|8546.9|8556.4|8550.4|8551.4|8545.4|73
1642602000000|2022-01-19 14:20:00|8553.4|8547.4|8549.4|8543.4|8554.9|8548.9|8547.9|8541.9|152
1642602300000|2022-01-19 14:25:00|8548.9|8542.9|8543.9|8537.9|8551.9|8545.9|8543.9|8537.9|304
1642602600000|2022-01-19 14:30:00|8542.9|8536.9|8537.4|8531.4|8546.4|8540.4|8515.4|8509.4|1672
1642602900000|2022-01-19 14:35:00|8536.4|8530.4|8531.4|8525.4|8547.4|8541.4|8528.9|8522.9|1059
1642603200000|2022-01-19 14:40:00|8530.4|8524.4|8531.9|8525.9|8539.4|8533.4|8526.9|8520.9|1076
1642603500000|2022-01-19 14:45:00|8532.9|8526.9|8517.9|8511.9|8547.9|8541.9|8516.9|8510.9|861
1642603800000|2022-01-19 14:50:00|8517.4|8511.4|8529.4|8523.4|8533.4|8527.4|8507.4|8501.4|717
1642604100000|2022-01-19 14:55:00|8528.9|8522.9|8532.4|8526.4|8541.4|8535.4|8527.9|8521.9|374
1642604400000|2022-01-19 15:00:00|8531.4|8525.4|8542.9|8536.9|8544.9|8538.9|8520.4|8514.4|344
1642604700000|2022-01-19 15:05:00|8543.4|8537.4|8540.9|8534.9|8551.9|8545.9|8538.9|8532.9|464
1642605000000|2022-01-19 15:10:00|8541.4|8535.4|8542.4|8536.4|8550.4|8544.4|8535.4|8529.4|439
1642605300000|2022-01-19 15:15:00|8541.9|8535.9|8536.9|8530.9|8547.9|8541.9|8526.4|8520.4|260
1642605600000|2022-01-19 15:20:00|8537.4|8531.4|8527.4|8521.4|8539.9|8533.9|8525.4|8519.4|263
1642605900000|2022-01-19 15:25:00|8527.9|8521.9|8527.9|8521.9|8529.4|8523.4|8522.4|8516.4|273
1642606200000|2022-01-19 15:30:00|8528.4|8522.4|8521.4|8515.4|8532.4|8526.4|8519.4|8513.4|191
1642606500000|2022-01-19 15:35:00|8520.9|8514.9|8510.9|8504.9|8524.4|8518.4|8510.4|8504.4|313
1642606800000|2022-01-19 15:40:00|8511.4|8505.4|8511.9|8505.9|8514.4|8508.4|8504.4|8498.4|255
1642607100000|2022-01-19 15:45:00|8512.4|8506.4|8505.9|8499.9|8512.4|8506.4|8499.9|8493.9|310
1642607400000|2022-01-19 15:50:00|8506.4|8500.4|8516.4|8510.4|8522.9|8516.9|8505.9|8499.9|436
1642607700000|2022-01-19 15:55:00|8515.9|8509.9|8530.4|8524.4|8531.4|8525.4|8514.4|8508.4|289
1642608000000|2022-01-19 16:00:00|8529.4|8523.4|8538.4|8532.4|8542.4|8536.4|8527.4|8521.4|462
1642608300000|2022-01-19 16:05:00|8537.4|8531.4|8542.4|8536.4|8542.4|8536.4|8531.4|8525.4|205
1642608600000|2022-01-19 16:10:00|8543.4|8537.4|8527.4|8521.4|8543.4|8537.4|8527.4|8521.4|325
1642608900000|2022-01-19 16:15:00|8528.4|8522.4|8536.4|8530.4|8539.4|8533.4|8527.4|8521.4|270
1642609200000|2022-01-19 16:20:00|8534.4|8528.4|8529.4|8523.4|8537.4|8531.4|8526.4|8520.4|159
1642609500000|2022-01-19 16:25:00|8528.4|8522.4|8539.4|8533.4|8539.4|8533.4|8525.4|8519.4|337
1642609800000|2022-01-19 16:30:00|8540.4|8534.4|8532.4|8526.4|8543.4|8537.4|8530.4|8524.4|151
1642610100000|2022-01-19 16:35:00|8530.4|8524.4|8541.4|8535.4|8541.4|8535.4|8529.4|8523.4|163
1642610400000|2022-01-19 16:40:00|8540.4|8534.4|8546.4|8540.4|8550.4|8544.4|8537.4|8531.4|186
1642610700000|2022-01-19 16:45:00|8545.4|8539.4|8553.4|8547.4|8553.4|8547.4|8545.4|8539.4|221
1642611000000|2022-01-19 16:50:00|8552.4|8546.4|8551.4|8545.4|8555.4|8549.4|8548.4|8542.4|222
1642611300000|2022-01-19 16:55:00|8549.4|8543.4|8547.4|8541.4|8549.4|8543.4|8543.4|8537.4|89
1642611600000|2022-01-19 17:00:00|8549.4|8543.4|8546.4|8540.4|8550.4|8544.4|8542.4|8536.4|59
1642611900000|2022-01-19 17:05:00|8545.4|8539.4|8552.4|8546.4|8556.4|8550.4|8544.4|8538.4|173
1642612200000|2022-01-19 17:10:00|8551.4|8545.4|8561.4|8555.4|8563.4|8557.4|8551.4|8545.4|293
1642612500000|2022-01-19 17:15:00|8560.4|8554.4|8550.4|8544.4|8560.4|8554.4|8548.4|8542.4|193
1642612800000|2022-01-19 17:20:00|8551.4|8545.4|8555.4|8549.4|8556.4|8550.4|8548.4|8542.4|101
1642613100000|2022-01-19 17:25:00|8552.4|8546.4|8555.4|8549.4|8556.4|8550.4|8552.4|8546.4|54
1642613400000|2022-01-19 17:30:00|8557.4|8551.4|8550.4|8544.4|8557.4|8551.4|8550.4|8544.4|48
1642613700000|2022-01-19 17:35:00|8552.4|8546.4|8545.4|8539.4|8553.4|8547.4|8543.4|8537.4|82
1642614000000|2022-01-19 17:40:00|8550.4|8544.4|8546.4|8540.4|8550.4|8544.4|8542.4|8536.4|87
1642614300000|2022-01-19 17:45:00|8544.4|8538.4|8549.4|8543.4|8555.4|8549.4|8544.4|8538.4|96
1642614600000|2022-01-19 17:50:00|8548.4|8542.4|8545.4|8539.4|8550.4|8544.4|8544.4|8538.4|135
1642614900000|2022-01-19 17:55:00|8546.4|8540.4|8554.4|8548.4|8554.4|8548.4|8546.4|8540.4|38
1642615200000|2022-01-19 18:00:00|8553.4|8547.4|8553.4|8547.4|8553.4|8547.4|8546.4|8540.4|96
1642615500000|2022-01-19 18:05:00|8552.4|8546.4|8556.4|8550.4|8559.4|8553.4|8548.4|8542.4|294
1642615800000|2022-01-19 18:10:00|8557.4|8551.4|8561.4|8555.4|8561.4|8555.4|8555.4|8549.4|170
1642616100000|2022-01-19 18:15:00|8559.4|8553.4|8557.4|8551.4|8561.4|8555.4|8556.4|8550.4|47
1642616400000|2022-01-19 18:20:00|8558.4|8552.4|8562.4|8556.4|8564.4|8558.4|8554.4|8548.4|104
1642616700000|2022-01-19 18:25:00|8563.4|8557.4|8554.4|8548.4|8564.4|8558.4|8554.4|8548.4|61
1642617000000|2022-01-19 18:30:00|8555.4|8549.4|8559.4|8553.4|8561.4|8555.4|8552.4|8546.4|105
1642617300000|2022-01-19 18:35:00|8558.4|8552.4|8555.4|8549.4|8558.4|8552.4|8553.4|8547.4|101
1642617600000|2022-01-19 18:40:00|8553.4|8547.4|8556.4|8550.4|8558.4|8552.4|8553.4|8547.4|120
1642617900000|2022-01-19 18:45:00|8555.4|8549.4|8551.4|8545.4|8556.4|8550.4|8550.4|8544.4|162
1642618200000|2022-01-19 18:50:00|8549.4|8543.4|8554.4|8548.4|8557.4|8551.4|8547.4|8541.4|99
1642618500000|2022-01-19 18:55:00|8555.4|8549.4|8555.4|8532|8560.4|8554.4|8545.4|8532|178
1642618800000|2022-01-19 19:00:00|8555.3|8531.9|8553.8|8530.4|8557.8|8534.4|8551.9|8528.5|0
1642619100000|2022-01-19 19:05:00|8553.9|8530.5|8542.4|8519|8554|8530.6|8541|8517.6|0
1642619400000|2022-01-19 19:10:00|8542.5|8519.1|8539.6|8516.2|8545|8521.6|8538.4|8515|0
1642619700000|2022-01-19 19:15:00|8539.7|8516.3|8542.3|8518.9|8543.4|8520|8538.9|8515.5|0
1642620000000|2022-01-19 19:20:00|8542.2|8518.8|8541.1|8517.7|8542.8|8519.4|8535.8|8512.4|0
1642620300000|2022-01-19 19:25:00|8541|8517.6|8535.6|8512.2|8541.1|8517.7|8535.4|8512|0
1642620600000|2022-01-19 19:30:00|8535.7|8512.3|8537.3|8513.9|8538|8514.6|8533.7|8510.3|0
1642620900000|2022-01-19 19:35:00|8537.2|8513.8|8539.3|8515.9|8543.3|8519.9|8536.9|8513.5|0
1642621200000|2022-01-19 19:40:00|8539.4|8516|8548|8524.6|8548.1|8524.7|8539.3|8515.9|0
1642621500000|2022-01-19 19:45:00|8547.9|8524.5|8539.5|8516.1|8548|8524.6|8536.8|8513.4|0
1642621800000|2022-01-19 19:50:00|8539.7|8516.3|8541.4|8518|8541.6|8518.2|8538.9|8515.5|0
1642622100000|2022-01-19 19:55:00|8541.5|8518.1|8535.6|8512.2|8548.4|8525|8533.7|8510.3|0
1642622400000|2022-01-19 20:00:00|8535.5|8512.1|8532.4|8509|8538.1|8514.7|8530.2|8506.8|0
1642622700000|2022-01-19 20:05:00|8532.5|8509.1|8533.6|8510.2|8536.6|8513.2|8532.2|8508.8|0
1642623000000|2022-01-19 20:10:00|8533.5|8510.1|8544.8|8521.4|8546.3|8522.9|8533.1|8509.7|0
1642623300000|2022-01-19 20:15:00|8545|8521.6|8541.6|8518.2|8546.3|8522.9|8540.1|8516.7|0
1642623600000|2022-01-19 20:20:00|8541.5|8518.1|8536.6|8513.2|8542.1|8518.7|8536.4|8513|0
1642623900000|2022-01-19 20:25:00|8536.5|8513.1|8530.3|8506.9|8537.6|8514.2|8529.7|8506.3|0
1642624200000|2022-01-19 20:30:00|8530.2|8506.8|8523.7|8500.3|8533.1|8509.7|8522.5|8499.1|0
1642624500000|2022-01-19 20:35:00|8523.6|8500.2|8521.9|8498.5|8525.9|8502.5|8520.6|8497.2|0
1642624800000|2022-01-19 20:40:00|8521.7|8498.3|8529.6|8506.2|8531.7|8508.3|8520.8|8497.4|0
1642625100000|2022-01-19 20:45:00|8529.5|8506.1|8528.3|8504.9|8532.5|8509.1|8528.1|8504.7|0
1642625400000|2022-01-19 20:50:00|8527.9|8504.5|8518|8494.6|8528.7|8505.3|8517.3|8493.9|0
1642625700000|2022-01-19 20:55:00|8517.9|8494.5|8510.1|8486.7|8517.9|8494.5|8506.2|8482.8|0
1642626000000|2022-01-19 21:00:00|8510.4|8487|8510.4|8487|8517.9|8494.5|8505.2|8481.8|0
1642626300000|2022-01-19 21:05:00|8510.8|8487.4|8511.2|8487.8|8516.1|8492.7|8510.8|8487.4|0
1642626600000|2022-01-19 21:10:00|8511.6|8488.2|8510.8|8487.4|8515.3|8491.9|8510.8|8487.4|0
1642626900000|2022-01-19 21:15:00|8510.4|8487|8510.4|8487|8514.2|8490.8|8510.1|8486.7|0
1642627200000|2022-01-19 21:20:00|8510.8|8487.4|8506.3|8482.9|8511.2|8487.8|8506.3|8482.9|0
1642627500000|2022-01-19 21:25:00|8505.9|8482.5|8504.4|8481|8506.7|8483.3|8500.3|8476.9|0
1642627800000|2022-01-19 21:30:00|8504.8|8481.4|8505.2|8481.8|8507|8483.6|8504|8480.6|0
1642628100000|2022-01-19 21:35:00|8505.5|8482.1|8503.7|8480.3|8505.5|8482.1|8502.5|8479.1|0
1642628400000|2022-01-19 21:40:00|8504|8480.6|8504.4|8481|8505.5|8482.1|8502.2|8478.8|0
1642628700000|2022-01-19 21:45:00|8505|8481.6|8510.8|8487.4|8511.2|8487.8|8504.4|8481|0
1642629000000|2022-01-19 21:50:00|8511.2|8487.8|8512.1|8488.7|8512.3|8488.9|8510.6|8487.2|0
1642629300000|2022-01-19 21:55:00|8512.3|8488.9|8509.9|8486.5|8513.4|8490|8509.3|8485.9|0
1642629600000|2022-01-19 22:00:00|8510.8|8487.4|8509.8|8486.4|8510.8|8487.4|8509.2|8485.8|0
1642629900000|2022-01-19 22:05:00|8509.4|8486|8509.5|8486.1|8509.8|8486.4|8509.1|8485.7|0
1642630200000|2022-01-19 22:10:00|8509.6|8486.2|8509.4|8486|8509.8|8486.4|8509.2|8485.8|0
1642630500000|2022-01-19 22:15:00|8509.5|8486.1|8509.2|8485.8|8510|8486.6|8509.2|8485.8|0
1642630800000|2022-01-19 22:20:00|8509.1|8485.7|8509.8|8486.4|8509.9|8486.5|8508.9|8485.5|0
1642631100000|2022-01-19 22:25:00|8509.9|8486.5|8509.4|8486|8509.9|8486.5|8509.3|8485.9|0
1642631700000|2022-01-19 22:35:00|8509.5|8486.1|8509.6|8486.2|8509.9|8486.5|8509.4|8486|0
1642632000000|2022-01-19 22:40:00|8509.5|8486.1|8509.6|8486.2|8510.1|8486.7|8509.4|8486|0
1642632300000|2022-01-19 22:45:00|8509.7|8486.3|8510.5|8487.1|8510.5|8487.1|8509.7|8486.3|0
1642632600000|2022-01-19 22:50:00|8510.6|8487.2|8510.5|8487.1|8511|8487.6|8510.5|8487.1|0
1642632900000|2022-01-19 22:55:00|8510.6|8487.2|8512.3|8488.9|8512.3|8488.9|8510.2|8486.8|0
1642633200000|2022-01-19 23:00:00|8511.9|8488.5|8515.1|8491.7|8516.6|8493.2|8511.5|8488.1|0
1642633500000|2022-01-19 23:05:00|8515.5|8492.1|8515.9|8492.5|8517.4|8494|8515.1|8491.7|0
1642633800000|2022-01-19 23:10:00|8516.2|8492.8|8511.7|8488.3|8516.2|8492.8|8510.6|8487.2|0
1642634100000|2022-01-19 23:15:00|8513.2|8489.8|8510.2|8486.8|8513.6|8490.2|8508.3|8484.9|0
1642634400000|2022-01-19 23:20:00|8509.5|8486.1|8505.7|8482.3|8511.4|8488|8505.7|8482.3|0
1642634700000|2022-01-19 23:25:00|8506.1|8482.7|8505.3|8481.9|8508.7|8485.3|8503.5|8480.1|0
1642635000000|2022-01-19 23:30:00|8505|8481.6|8506.4|8483|8508.7|8485.3|8505|8481.6|0
1642635300000|2022-01-19 23:35:00|8505.7|8482.3|8507.5|8484.1|8507.5|8484.1|8502.6|8479.2|0
1642635600000|2022-01-19 23:40:00|8507.9|8484.5|8509|8485.6|8509.8|8486.4|8505.7|8482.3|0
1642635900000|2022-01-19 23:45:00|8509.4|8486|8506.4|8483|8509.4|8486|8505.7|8482.3|0
1642636200000|2022-01-19 23:50:00|8506|8482.6|8498.1|8474.7|8506|8482.6|8494.8|8471.4|0
1642636500000|2022-01-19 23:55:00|8497.9|8474.5|8496.6|8473.2|8499.3|8475.9|8495.9|8472.5|0
1642636800000|2022-01-20 00:00:00|8497|8473.6|8506.4|8483|8507.9|8484.5|8497|8473.6|0
1642637100000|2022-01-20 00:05:00|8506.8|8483.4|8514.3|8490.9|8515|8491.6|8506.4|8483|0
1642637400000|2022-01-20 00:10:00|8514.1|8490.7|8517.3|8493.9|8518|8494.6|8513.2|8489.8|0
1642637700000|2022-01-20 00:15:00|8516.9|8493.5|8514.2|8490.8|8519.2|8495.8|8513.8|8490.4|0
1642638000000|2022-01-20 00:20:00|8514|8490.6|8518.5|8495.1|8518.5|8495.1|8513.8|8490.4|0
1642638300000|2022-01-20 00:25:00|8518.8|8495.4|8519.8|8496.4|8520.4|8497|8515.4|8492|0
1642638600000|2022-01-20 00:30:00|8519.5|8496.1|8520.7|8497.3|8521|8497.6|8513.8|8490.4|0
1642638900000|2022-01-20 00:35:00|8520.5|8497.1|8512.8|8489.4|8520.5|8497.1|8510.1|8486.7|0
1642639200000|2022-01-20 00:40:00|8512.7|8489.3|8513.1|8489.7|8514.6|8491.2|8510.9|8487.5|0
1642639500000|2022-01-20 00:45:00|8512.8|8489.4|8508.1|8484.7|8513.6|8490.2|8507.5|8484.1|0
1642639800000|2022-01-20 00:50:00|8508|8484.6|8508|8484.6|8508.1|8484.7|8503.2|8479.8|0
1642640100000|2022-01-20 00:55:00|8507.7|8484.3|8511.3|8487.9|8512.2|8488.8|8507.3|8483.9|0
1642640400000|2022-01-20 01:00:00|8511.4|8488|8512.4|8489|8519.1|8495.7|8511.3|8487.9|0
1642640700000|2022-01-20 01:05:00|8512.5|8489.1|8513.4|8490|8514.6|8491.2|8507.9|8484.5|0
1642641000000|2022-01-20 01:10:00|8513.6|8490.2|8524.4|8501|8527.6|8504.2|8512.1|8488.7|0
1642641300000|2022-01-20 01:15:00|8522.4|8499|8512.4|8506.4|8522.4|8513.4|8499.4|8493.4|2070
1642641600000|2022-01-20 01:20:00|8511.4|8505.4|8521.4|8515.4|8521.4|8515.4|8507.4|8501.4|1146
1642641900000|2022-01-20 01:25:00|8520.4|8514.4|8523.4|8517.4|8526.4|8520.4|8511.4|8505.4|906
1642642200000|2022-01-20 01:30:00|8522.4|8516.4|8522.4|8516.4|8533.4|8527.4|8492.4|8486.4|4858
1642642500000|2022-01-20 01:35:00|8520.4|8514.4|8557.4|8551.4|8559.4|8553.4|8513.4|8507.4|3095
1642642800000|2022-01-20 01:40:00|8558.4|8552.4|8593.4|8587.4|8595.4|8589.4|8557.4|8551.4|3417
1642643100000|2022-01-20 01:45:00|8595.4|8589.4|8604.4|8598.4|8619.4|8613.4|8595.4|8589.4|2854
1642643400000|2022-01-20 01:50:00|8605.4|8599.4|8613.4|8607.4|8620.4|8614.4|8602.4|8596.4|2130
1642643700000|2022-01-20 01:55:00|8614.4|8608.4|8612.4|8606.4|8620.4|8614.4|8609.4|8603.4|1722
1642644000000|2022-01-20 02:00:00|8613.4|8607.4|8615.4|8609.4|8628.4|8622.4|8606.4|8600.4|2660
1642644300000|2022-01-20 02:05:00|8616.4|8610.4|8640.4|8634.4|8640.4|8634.4|8612.4|8606.4|2088
1642644600000|2022-01-20 02:10:00|8641.4|8635.4|8641.4|8635.4|8658.4|8652.4|8637.4|8631.4|2206
1642644900000|2022-01-20 02:15:00|8642.4|8636.4|8653.4|8647.4|8657.4|8651.4|8640.4|8634.4|1267
1642645200000|2022-01-20 02:20:00|8655.4|8649.4|8652.4|8646.4|8655.4|8649.4|8642.4|8636.4|1222
1642645500000|2022-01-20 02:25:00|8653.4|8647.4|8649.4|8643.4|8658.4|8652.4|8647.4|8641.4|1217
1642645800000|2022-01-20 02:30:00|8648.4|8642.4|8650.4|8644.4|8651.4|8645.4|8641.4|8635.4|1321
1642646100000|2022-01-20 02:35:00|8649.4|8643.4|8654.4|8648.4|8661.4|8655.4|8642.4|8636.4|1012
1642646400000|2022-01-20 02:40:00|8653.4|8647.4|8633.4|8627.4|8654.4|8648.4|8630.4|8624.4|1132
1642646700000|2022-01-20 02:45:00|8632.4|8626.4|8639.4|8633.4|8648.4|8642.4|8631.4|8625.4|669
1642647000000|2022-01-20 02:50:00|8638.4|8632.4|8656.4|8650.4|8664.4|8658.4|8638.4|8632.4|1345
1642647300000|2022-01-20 02:55:00|8655.4|8649.4|8666.4|8660.4|8672.4|8666.4|8655.4|8649.4|1163
1642647600000|2022-01-20 03:00:00|8665.4|8659.4|8662.4|8656.4|8667.4|8661.4|8658.4|8652.4|507
1642647900000|2022-01-20 03:05:00|8663.4|8657.4|8657.4|8651.4|8668.4|8662.4|8656.4|8650.4|680
1642648200000|2022-01-20 03:10:00|8659.4|8653.4|8656.4|8650.4|8663.4|8657.4|8651.4|8645.4|522
1642648500000|2022-01-20 03:15:00|8655.4|8649.4|8680.4|8674.4|8680.4|8674.4|8652.4|8646.4|996
1642648800000|2022-01-20 03:20:00|8679.4|8673.4|8674.4|8668.4|8685.4|8679.4|8674.4|8668.4|1312
1642649100000|2022-01-20 03:25:00|8675.4|8669.4|8678.4|8672.4|8685.4|8679.4|8672.4|8666.4|912
1642649400000|2022-01-20 03:30:00|8679.4|8673.4|8683.4|8677.4|8686.4|8680.4|8676.4|8670.4|800
1642649700000|2022-01-20 03:35:00|8682.4|8676.4|8688.4|8682.4|8689.4|8683.4|8679.4|8673.4|673
1642650000000|2022-01-20 03:40:00|8689.4|8683.4|8685.4|8679.4|8694.4|8688.4|8684.4|8678.4|753
1642650300000|2022-01-20 03:45:00|8684.4|8678.4|8687.4|8681.4|8694.4|8688.4|8684.4|8678.4|891
1642650600000|2022-01-20 03:50:00|8688.4|8682.4|8694.4|8688.4|8695.4|8689.4|8686.4|8680.4|1626
1642650900000|2022-01-20 03:55:00|8695.4|8689.4|8695.4|8689.4|8697.4|8691.4|8692.4|8686.4|629
1642651200000|2022-01-20 04:00:00|8705.1|8681.7|8708.3|8684.9|8710.1|8686.7|8705.1|8681.7|1
1642651500000|2022-01-20 04:05:00|8708.6|8685.2|8707.4|8684|8708.7|8685.3|8705.7|8682.3|0
1642651800000|2022-01-20 04:10:00|8707.1|8683.7|8708.3|8684.9|8708.7|8685.3|8705.3|8681.9|0
1642652100000|2022-01-20 04:15:00|8708.1|8684.7|8704.7|8681.3|8708.6|8685.2|8703.9|8680.5|0
1642652400000|2022-01-20 04:20:00|8704.6|8681.2|8705.1|8681.7|8706.3|8682.9|8703.5|8680.1|0
1642652700000|2022-01-20 04:25:00|8705|8681.6|8703.9|8680.5|8706.3|8682.9|8702.9|8679.5|0
1642653000000|2022-01-20 04:30:00|8703.6|8680.2|8706.3|8682.9|8707|8683.6|8702.8|8679.4|0
1642653300000|2022-01-20 04:35:00|8706.6|8683.2|8705.3|8681.9|8706.8|8683.4|8702.8|8679.4|0
1642653600000|2022-01-20 04:40:00|8705.6|8682.2|8703|8679.6|8706|8682.6|8702.8|8679.4|0
1642653900000|2022-01-20 04:45:00|8703.3|8679.9|8705.1|8681.7|8705.5|8682.1|8701.4|8678|0
1642654200000|2022-01-20 04:50:00|8705.3|8681.9|8705.1|8681.7|8707|8683.6|8705.1|8681.7|0
1642654500000|2022-01-20 04:55:00|8705.2|8681.8|8705.1|8681.7|8706|8682.6|8703.9|8680.5|0
1642654800000|2022-01-20 05:00:00|8704|8680.6|8706.4|8700.4|8719.4|8713.4|8699.4|8680.6|2557
1642655100000|2022-01-20 05:05:00|8707.4|8701.4|8705.4|8699.4|8715.4|8709.4|8699.4|8693.4|1598
1642655400000|2022-01-20 05:10:00|8706.4|8700.4|8716.4|8710.4|8718.4|8712.4|8705.4|8699.4|1314
1642655700000|2022-01-20 05:15:00|8715.4|8709.4|8713.4|8707.4|8726.4|8720.4|8710.4|8704.4|1326
1642656000000|2022-01-20 05:20:00|8714.4|8708.4|8706.4|8700.4|8716.4|8710.4|8705.4|8699.4|2344
1642656300000|2022-01-20 05:25:00|8705.4|8699.4|8704.4|8698.4|8706.4|8700.4|8696.4|8690.4|2117
1642656600000|2022-01-20 05:30:00|8703.4|8697.4|8697.4|8691.4|8710.4|8704.4|8696.4|8690.4|1014
1642656900000|2022-01-20 05:35:00|8698.4|8692.4|8697.4|8691.4|8707.4|8701.4|8696.4|8690.4|909
1642657200000|2022-01-20 05:40:00|8696.4|8690.4|8690.4|8684.4|8704.4|8698.4|8690.4|8684.4|911
1642657500000|2022-01-20 05:45:00|8691.4|8685.4|8687.4|8681.4|8694.4|8688.4|8683.4|8677.4|988
1642657800000|2022-01-20 05:50:00|8686.4|8680.4|8685.4|8679.4|8694.4|8688.4|8683.4|8677.4|869
1642658100000|2022-01-20 05:55:00|8686.4|8680.4|8685.4|8679.4|8691.4|8685.4|8681.4|8675.4|625
1642658400000|2022-01-20 06:00:00|8686.4|8680.4|8700.4|8694.4|8701.4|8695.4|8683.4|8677.4|842
1642658700000|2022-01-20 06:05:00|8699.4|8693.4|8701.4|8695.4|8701.4|8695.4|8695.4|8689.4|2930
1642659000000|2022-01-20 06:10:00|8702.4|8696.4|8708.4|8702.4|8709.4|8703.4|8698.4|8692.4|697
1642659300000|2022-01-20 06:15:00|8709.4|8703.4|8717.4|8711.4|8723.4|8717.4|8709.4|8703.4|981
1642659600000|2022-01-20 06:20:00|8718.4|8712.4|8720.4|8714.4|8723.4|8717.4|8716.4|8710.4|1036
1642659900000|2022-01-20 06:25:00|8721.4|8715.4|8725.4|8719.4|8728.4|8722.4|8718.4|8712.4|743
1642660200000|2022-01-20 06:30:00|8724.4|8718.4|8721.4|8715.4|8726.4|8720.4|8714.4|8708.4|1063
1642660500000|2022-01-20 06:35:00|8720.4|8714.4|8733.4|8727.4|8733.4|8727.4|8720.4|8714.4|1216
1642660800000|2022-01-20 06:40:00|8732.4|8726.4|8732.4|8726.4|8734.4|8728.4|8726.4|8720.4|805
1642661100000|2022-01-20 06:45:00|8733.4|8727.4|8738.4|8732.4|8741.4|8735.4|8731.4|8725.4|1266
1642661400000|2022-01-20 06:50:00|8737.4|8731.4|8730.4|8724.4|8739.4|8733.4|8727.4|8721.4|885
1642661700000|2022-01-20 06:55:00|8731.4|8725.4|8741.4|8735.4|8742.4|8736.4|8731.4|8725.4|1196
1642662000000|2022-01-20 07:00:00|8742.4|8736.4|8738.4|8732.4|8750.4|8744.4|8738.4|8732.4|2770
1642662300000|2022-01-20 07:05:00|8739.4|8733.4|8754.4|8748.4|8755.4|8749.4|8737.4|8731.4|1181
1642662600000|2022-01-20 07:10:00|8755.4|8749.4|8753.4|8747.4|8757.4|8751.4|8752.4|8746.4|1511
1642662900000|2022-01-20 07:15:00|8754.4|8748.4|8758.4|8752.4|8760.4|8754.4|8751.4|8745.4|1323
1642663200000|2022-01-20 07:20:00|8759.4|8753.4|8756.4|8750.4|8762.4|8756.4|8752.4|8746.4|1309
1642663500000|2022-01-20 07:25:00|8757.4|8751.4|8749.4|8743.4|8761.4|8755.4|8747.4|8741.4|2256
1642663800000|2022-01-20 07:30:00|8750.4|8744.4|8749.4|8743.4|8751.4|8745.4|8742.4|8736.4|1726
1642664100000|2022-01-20 07:35:00|8748.4|8742.4|8759.4|8753.4|8764.4|8758.4|8747.4|8741.4|1569
1642664400000|2022-01-20 07:40:00|8760.4|8754.4|8758.4|8752.4|8765.4|8759.4|8757.4|8751.4|1449
1642664700000|2022-01-20 07:45:00|8757.4|8751.4|8754.4|8748.4|8760.4|8754.4|8752.4|8746.4|1360
1642665000000|2022-01-20 07:50:00|8753.4|8747.4|8757.4|8751.4|8761.4|8755.4|8752.4|8746.4|1202
1642665300000|2022-01-20 07:55:00|8756.4|8750.4|8754.4|8748.4|8757.4|8751.4|8747.4|8741.4|2945
1642665600000|2022-01-20 08:00:00|8755.4|8749.4|8762.4|8756.4|8767.4|8761.4|8754.4|8748.4|3673
1642665900000|2022-01-20 08:05:00|8761.4|8755.4|8772.4|8766.4|8772.4|8766.4|8757.4|8751.4|2842
1642666200000|2022-01-20 08:10:00|8770.4|8764.4|8756.4|8750.4|8774.4|8768.4|8754.4|8748.4|3380
1642666500000|2022-01-20 08:15:00|8757.4|8751.4|8765.4|8759.4|8769.4|8763.4|8756.4|8750.4|3264
1642666800000|2022-01-20 08:20:00|8766.4|8760.4|8772.4|8766.4|8773.4|8767.4|8761.4|8755.4|1527
1642667100000|2022-01-20 08:25:00|8771.4|8765.4|8784.4|8778.4|8786.4|8780.4|8769.4|8763.4|2586
1642667400000|2022-01-20 08:30:00|8791.1|8767.7|8801.7|8778.3|8801.7|8778.3|8783|8759.6|1
1642667700000|2022-01-20 08:35:00|8801.2|8777.8|8799|8775.6|8802.7|8779.3|8797.5|8774.1|0
1642668000000|2022-01-20 08:40:00|8798.9|8775.5|8795.1|8771.7|8802.6|8779.2|8792.3|8768.9|0
1642668300000|2022-01-20 08:45:00|8794.9|8771.5|8784.7|8761.3|8794.9|8771.5|8781.8|8758.4|0
1642668600000|2022-01-20 08:50:00|8784.9|8761.5|8792|8768.6|8793.6|8770.2|8782.8|8759.4|0
1642668900000|2022-01-20 08:55:00|8791.8|8768.4|8794.4|8771|8795.1|8771.7|8788.7|8765.3|0
1642669200000|2022-01-20 09:00:00|8794.6|8771.2|8787.5|8764.1|8797.8|8774.4|8786.6|8763.2|0
1642669500000|2022-01-20 09:05:00|8787.7|8764.3|8778.3|8754.9|8787.7|8764.3|8777.4|8754|0
1642669800000|2022-01-20 09:10:00|8778.2|8754.8|8781.4|8758|8781.9|8758.5|8772.1|8748.7|0
1642670100000|2022-01-20 09:15:00|8781.2|8757.8|8769.4|8763.4|8781.2|8771.4|8763.4|8757.1|1092
1642670400000|2022-01-20 09:20:00|8768.4|8762.4|8775.4|8769.4|8781.4|8775.4|8768.4|8762.4|372
1642670700000|2022-01-20 09:25:00|8777.4|8771.4|8792.4|8786.4|8794.4|8788.4|8776.4|8770.4|381
1642671000000|2022-01-20 09:30:00|8794.4|8788.4|8803.4|8797.4|8805.4|8799.4|8793.4|8787.4|330
1642671300000|2022-01-20 09:35:00|8804.4|8798.4|8825.4|8819.4|8825.4|8819.4|8804.4|8798.4|499
1642671600000|2022-01-20 09:40:00|8826.4|8820.4|8834.4|8828.4|8840.4|8834.4|8826.4|8820.4|607
1642671900000|2022-01-20 09:45:00|8833.4|8827.4|8823.4|8817.4|8835.4|8829.4|8823.4|8817.4|639
1642672200000|2022-01-20 09:50:00|8822.4|8816.4|8829.4|8823.4|8831.4|8825.4|8819.4|8813.4|228
1642672500000|2022-01-20 09:55:00|8828.4|8822.4|8823.4|8817.4|8830.4|8824.4|8823.4|8817.4|269
1642672800000|2022-01-20 10:00:00|8822.9|8816.9|8817.9|8811.9|8823.4|8817.4|8817.9|8811.9|152
1642673100000|2022-01-20 10:05:00|8817.4|8811.4|8814.4|8808.4|8819.9|8813.9|8807.4|8801.4|196
1642673400000|2022-01-20 10:10:00|8813.9|8807.9|8808.9|8802.9|8816.4|8810.4|8808.9|8802.9|115
1642673700000|2022-01-20 10:15:00|8808.4|8802.4|8811.4|8805.4|8812.4|8806.4|8808.4|8802.4|85
1642674000000|2022-01-20 10:20:00|8810.9|8804.9|8810.4|8804.4|8811.9|8805.9|8806.9|8800.9|265
1642674300000|2022-01-20 10:25:00|8809.9|8803.9|8809.4|8803.4|8810.4|8804.4|8807.9|8801.9|94
1642674600000|2022-01-20 10:30:00|8809.9|8803.9|8803.4|8797.4|8816.9|8810.9|8797.9|8791.9|656
1642674900000|2022-01-20 10:35:00|8802.9|8796.9|8804.9|8798.9|8806.9|8800.9|8799.4|8793.4|83
1642675200000|2022-01-20 10:40:00|8805.4|8799.4|8814.9|8808.9|8816.4|8810.4|8804.9|8798.9|121
1642675500000|2022-01-20 10:45:00|8815.4|8809.4|8810.9|8804.9|8815.9|8809.9|8810.9|8804.9|61
1642675800000|2022-01-20 10:50:00|8811.4|8805.4|8814.4|8808.4|8815.9|8809.9|8810.4|8804.4|128
1642676100000|2022-01-20 10:55:00|8814.9|8808.9|8809.9|8803.9|8815.9|8809.9|8805.9|8799.9|59
1642676400000|2022-01-20 11:00:00|8810.4|8804.4|8820.4|8814.4|8822.9|8816.9|8809.9|8803.9|87
1642676700000|2022-01-20 11:05:00|8820.9|8814.9|8823.4|8817.4|8824.9|8818.9|8816.9|8810.9|110
1642677000000|2022-01-20 11:10:00|8822.9|8816.9|8819.4|8813.4|8825.9|8819.9|8818.9|8812.9|61
1642677300000|2022-01-20 11:15:00|8819.9|8813.9|8814.9|8808.9|8821.4|8815.4|8814.4|8808.4|144
1642677600000|2022-01-20 11:20:00|8814.4|8808.4|8818.9|8812.9|8820.4|8814.4|8813.9|8807.9|56
1642677900000|2022-01-20 11:25:00|8819.4|8813.4|8817.4|8811.4|8820.4|8814.4|8816.4|8810.4|72
1642678200000|2022-01-20 11:30:00|8817.9|8811.9|8815.9|8809.9|8820.4|8814.4|8814.4|8808.4|88
1642678500000|2022-01-20 11:35:00|8815.4|8809.4|8815.9|8809.9|8818.4|8812.4|8815.4|8809.4|56
1642678800000|2022-01-20 11:40:00|8816.4|8810.4|8815.4|8809.4|8816.9|8810.9|8813.9|8807.9|187
1642679100000|2022-01-20 11:45:00|8815.9|8809.9|8810.9|8804.9|8815.9|8809.9|8808.9|8802.9|238
1642679400000|2022-01-20 11:50:00|8811.4|8805.4|8817.9|8811.9|8818.9|8812.9|8810.9|8804.9|200
1642679700000|2022-01-20 11:55:00|8818.4|8812.4|8819.9|8813.9|8820.9|8814.9|8816.9|8810.9|98
1642680000000|2022-01-20 12:00:00|8818.9|8812.9|8817.9|8811.9|8818.9|8812.9|8813.9|8807.9|168
1642680300000|2022-01-20 12:05:00|8818.4|8812.4|8817.4|8811.4|8818.9|8812.9|8814.9|8808.9|62
1642680600000|2022-01-20 12:10:00|8816.9|8810.9|8812.9|8806.9|8816.9|8810.9|8812.4|8806.4|87
1642680900000|2022-01-20 12:15:00|8812.4|8806.4|8811.9|8805.9|8812.9|8806.9|8808.9|8802.9|129
1642681200000|2022-01-20 12:20:00|8811.4|8805.4|8823.9|8817.9|8828.9|8822.9|8810.9|8804.9|571
1642681500000|2022-01-20 12:25:00|8823.4|8817.4|8826.9|8820.9|8829.9|8823.9|8820.9|8814.9|244
1642681800000|2022-01-20 12:30:00|8827.9|8821.9|8821.9|8815.9|8828.9|8822.9|8821.9|8815.9|178
1642682100000|2022-01-20 12:35:00|8821.4|8815.4|8826.9|8820.9|8826.9|8820.9|8819.4|8813.4|144
1642682400000|2022-01-20 12:40:00|8826.4|8820.4|8830.9|8824.9|8831.4|8825.4|8822.4|8816.4|361
1642682700000|2022-01-20 12:45:00|8830.4|8824.4|8833.9|8827.9|8834.9|8828.9|8829.9|8823.9|185
1642683000000|2022-01-20 12:50:00|8832.9|8826.9|8833.9|8827.9|8834.9|8828.9|8830.9|8824.9|122
1642683300000|2022-01-20 12:55:00|8834.4|8828.4|8832.9|8826.9|8834.9|8828.9|8832.9|8826.9|113
1642683600000|2022-01-20 13:00:00|8832.4|8826.4|8833.9|8827.9|8834.9|8828.9|8826.9|8820.9|167
1642683900000|2022-01-20 13:05:00|8832.9|8826.9|8835.9|8829.9|8835.9|8829.9|8831.9|8825.9|140
1642684200000|2022-01-20 13:10:00|8836.9|8830.9|8837.9|8831.9|8837.9|8831.9|8834.4|8828.4|112
1642684500000|2022-01-20 13:15:00|8837.4|8831.4|8836.4|8830.4|8837.9|8831.9|8834.9|8828.9|76
1642684800000|2022-01-20 13:20:00|8836.9|8830.9|8837.9|8831.9|8837.9|8831.9|8834.9|8828.9|55
1642685100000|2022-01-20 13:25:00|8837.4|8831.4|8829.9|8823.9|8837.4|8831.4|8828.9|8822.9|126
1642685400000|2022-01-20 13:30:00|8830.9|8824.9|8837.4|8831.4|8843.9|8837.9|8830.4|8824.4|269
1642685700000|2022-01-20 13:35:00|8836.9|8830.9|8843.4|8837.4|8843.9|8837.9|8836.9|8830.9|130
1642686000000|2022-01-20 13:40:00|8843.9|8837.9|8849.4|8843.4|8849.9|8843.9|8842.4|8836.4|123
1642686300000|2022-01-20 13:45:00|8848.9|8842.9|8844.9|8838.9|8849.9|8843.9|8843.9|8837.9|153
1642686600000|2022-01-20 13:50:00|8844.4|8838.4|8845.9|8839.9|8848.9|8842.9|8842.4|8836.4|132
1642686900000|2022-01-20 13:55:00|8845.4|8839.4|8840.9|8834.9|8845.9|8839.9|8839.4|8833.4|116
1642687200000|2022-01-20 14:00:00|8840.4|8834.4|8844.9|8838.9|8846.9|8840.9|8839.9|8833.9|295
1642687500000|2022-01-20 14:05:00|8845.9|8839.9|8852.9|8846.9|8852.9|8846.9|8844.9|8838.9|331
1642687800000|2022-01-20 14:10:00|8853.9|8847.9|8853.9|8847.9|8856.9|8850.9|8851.9|8845.9|225
1642688100000|2022-01-20 14:15:00|8853.4|8847.4|8845.9|8839.9|8854.9|8848.9|8844.9|8838.9|251
1642688400000|2022-01-20 14:20:00|8846.4|8840.4|8844.4|8838.4|8846.9|8840.9|8842.9|8836.9|260
1642688700000|2022-01-20 14:25:00|8844.9|8838.9|8837.9|8831.9|8845.9|8839.9|8837.9|8831.9|385
1642689000000|2022-01-20 14:30:00|8836.4|8830.4|8838.4|8832.4|8857.4|8851.4|8828.4|8822.4|2053
1642689300000|2022-01-20 14:35:00|8837.9|8831.9|8810.9|8804.9|8841.4|8835.4|8803.9|8797.9|1472
1642689600000|2022-01-20 14:40:00|8811.4|8805.4|8809.4|8803.4|8824.4|8818.4|8807.9|8801.9|1066
1642689900000|2022-01-20 14:45:00|8809.9|8803.9|8815.4|8809.4|8815.9|8809.9|8802.9|8796.9|1184
1642690200000|2022-01-20 14:50:00|8814.9|8808.9|8822.9|8816.9|8831.9|8825.9|8808.9|8802.9|728
1642690500000|2022-01-20 14:55:00|8823.4|8817.4|8842.9|8836.9|8842.9|8836.9|8820.9|8814.9|554
1642690800000|2022-01-20 15:00:00|8842.4|8836.4|8847.9|8841.9|8852.9|8846.9|8833.9|8827.9|856
1642691100000|2022-01-20 15:05:00|8846.9|8840.9|8847.4|8841.4|8854.9|8848.9|8843.4|8837.4|719
1642691400000|2022-01-20 15:10:00|8847.9|8841.9|8844.4|8838.4|8850.9|8844.9|8840.9|8834.9|564
1642691700000|2022-01-20 15:15:00|8844.9|8838.9|8843.4|8837.4|8854.9|8848.9|8840.9|8834.9|686
1642692000000|2022-01-20 15:20:00|8843.9|8837.9|8848.9|8842.9|8851.9|8845.9|8838.9|8832.9|406
1642692300000|2022-01-20 15:25:00|8848.4|8842.4|8848.4|8842.4|8856.9|8850.9|8845.4|8839.4|463
1642692600000|2022-01-20 15:30:00|8847.9|8841.9|8852.9|8846.9|8857.9|8851.9|8847.4|8841.4|503
1642692900000|2022-01-20 15:35:00|8853.4|8847.4|8862.9|8856.9|8865.9|8859.9|8849.9|8843.9|696
1642693200000|2022-01-20 15:40:00|8863.4|8857.4|8867.9|8861.9|8869.9|8863.9|8862.4|8856.4|442
1642693500000|2022-01-20 15:45:00|8868.9|8862.9|8868.9|8862.9|8870.9|8864.9|8863.9|8857.9|581
1642693800000|2022-01-20 15:50:00|8869.9|8863.9|8881.9|8875.9|8882.4|8876.4|8865.9|8859.9|286
1642694100000|2022-01-20 15:55:00|8881.4|8875.4|8879.4|8873.4|8881.9|8875.9|8873.9|8867.9|340
1642694400000|2022-01-20 16:00:00|8878.4|8872.4|8886.4|8880.4|8886.4|8880.4|8875.4|8869.4|327
1642694700000|2022-01-20 16:05:00|8885.4|8879.4|8885.4|8879.4|8890.4|8884.4|8880.4|8874.4|452
1642695000000|2022-01-20 16:10:00|8884.4|8878.4|8872.4|8866.4|8888.4|8882.4|8868.4|8862.4|524
1642695300000|2022-01-20 16:15:00|8871.4|8865.4|8864.4|8858.4|8874.4|8868.4|8864.4|8858.4|196
1642695600000|2022-01-20 16:20:00|8865.4|8859.4|8861.4|8855.4|8865.4|8859.4|8855.4|8849.4|472
1642695900000|2022-01-20 16:25:00|8860.4|8854.4|8865.4|8859.4|8865.4|8859.4|8856.4|8850.4|460
1642696200000|2022-01-20 16:30:00|8866.4|8860.4|8864.4|8858.4|8867.4|8861.4|8858.4|8852.4|378
1642696500000|2022-01-20 16:35:00|8865.4|8859.4|8870.4|8864.4|8873.4|8867.4|8862.4|8856.4|309
1642696800000|2022-01-20 16:40:00|8871.4|8865.4|8861.4|8855.4|8875.4|8869.4|8861.4|8855.4|371
1642697100000|2022-01-20 16:45:00|8864.4|8858.4|8867.4|8861.4|8872.4|8866.4|8863.4|8857.4|271
1642697400000|2022-01-20 16:50:00|8868.4|8862.4|8865.4|8859.4|8868.4|8862.4|8864.4|8858.4|80
1642697700000|2022-01-20 16:55:00|8864.4|8858.4|8868.4|8862.4|8873.4|8867.4|8862.4|8856.4|157
1642698000000|2022-01-20 17:00:00|8871.4|8865.4|8890.4|8884.4|8890.4|8884.4|8871.4|8865.4|596
1642698300000|2022-01-20 17:05:00|8888.4|8882.4|8887.4|8881.4|8895.4|8889.4|8884.4|8878.4|231
1642698600000|2022-01-20 17:10:00|8885.4|8879.4|8887.4|8881.4|8895.4|8889.4|8884.4|8878.4|246
1642698900000|2022-01-20 17:15:00|8886.4|8880.4|8880.4|8874.4|8886.4|8880.4|8878.4|8872.4|170
1642699200000|2022-01-20 17:20:00|8879.4|8873.4|8886.4|8880.4|8888.4|8882.4|8877.4|8871.4|167
1642699500000|2022-01-20 17:25:00|8887.4|8881.4|8884.4|8878.4|8887.4|8881.4|8882.4|8876.4|100
1642699800000|2022-01-20 17:30:00|8886.4|8880.4|8883.4|8877.4|8887.4|8881.4|8881.4|8875.4|117
1642700100000|2022-01-20 17:35:00|8882.4|8876.4|8877.4|8871.4|8884.4|8878.4|8877.4|8871.4|150
1642700400000|2022-01-20 17:40:00|8878.4|8872.4|8875.4|8869.4|8880.4|8874.4|8873.4|8867.4|181
1642700700000|2022-01-20 17:45:00|8874.4|8868.4|8869.4|8863.4|8874.4|8868.4|8868.4|8862.4|117
1642701000000|2022-01-20 17:50:00|8868.4|8862.4|8862.4|8856.4|8868.4|8862.4|8862.4|8856.4|140
1642701300000|2022-01-20 17:55:00|8863.4|8857.4|8861.4|8855.4|8863.4|8857.4|8853.4|8847.4|212
1642701600000|2022-01-20 18:00:00|8862.4|8856.4|8856.4|8850.4|8863.4|8857.4|8853.4|8847.4|224
1642701900000|2022-01-20 18:05:00|8857.4|8851.4|8846.4|8840.4|8857.4|8851.4|8846.4|8840.4|224
1642702200000|2022-01-20 18:10:00|8847.4|8841.4|8855.4|8849.4|8855.4|8849.4|8847.4|8841.4|104
1642702500000|2022-01-20 18:15:00|8854.4|8848.4|8853.4|8847.4|8854.4|8848.4|8849.4|8843.4|115
1642702800000|2022-01-20 18:20:00|8851.4|8845.4|8848.4|8842.4|8853.4|8847.4|8848.4|8842.4|103
1642703100000|2022-01-20 18:25:00|8847.4|8841.4|8844.4|8838.4|8849.4|8843.4|8844.4|8838.4|87
1642703400000|2022-01-20 18:30:00|8843.4|8837.4|8838.4|8832.4|8845.4|8839.4|8836.4|8830.4|258
1642703700000|2022-01-20 18:35:00|8837.4|8831.4|8845.4|8839.4|8845.4|8839.4|8836.4|8830.4|215
1642704000000|2022-01-20 18:40:00|8846.4|8840.4|8837.4|8831.4|8848.4|8842.4|8837.4|8831.4|179
1642704300000|2022-01-20 18:45:00|8836.4|8830.4|8830.4|8824.4|8837.4|8831.4|8830.4|8824.4|199
1642704600000|2022-01-20 18:50:00|8831.4|8825.4|8831.4|8825.4|8832.4|8826.4|8829.4|8823.4|143
1642704900000|2022-01-20 18:55:00|8830.4|8824.4|8846|8822.6|8846|8827.4|8828.4|8822.4|129
1642705200000|2022-01-20 19:00:00|8845.9|8822.5|8861.2|8837.8|8861.3|8837.9|8845.9|8822.5|0
1642705500000|2022-01-20 19:05:00|8861.1|8837.7|8854.9|8831.5|8861.1|8837.7|8854|8830.6|0
1642705800000|2022-01-20 19:10:00|8855|8831.6|8837.1|8813.7|8855.7|8832.3|8835.7|8812.3|0
1642706100000|2022-01-20 19:15:00|8837.2|8813.8|8833|8809.6|8837.2|8813.8|8826.7|8803.3|0
1642706400000|2022-01-20 19:20:00|8832.9|8809.5|8832.9|8809.5|8836.4|8813|8828.1|8804.7|0
1642706700000|2022-01-20 19:25:00|8833|8809.6|8829.1|8805.7|8836.2|8812.8|8827.6|8804.2|0
1642707000000|2022-01-20 19:30:00|8829.2|8805.8|8823.2|8799.8|8829.2|8805.8|8819.2|8795.8|0
1642707300000|2022-01-20 19:35:00|8823.4|8800|8821|8797.6|8823.7|8800.3|8816.2|8792.8|0
1642707600000|2022-01-20 19:40:00|8820.8|8797.4|8817.3|8793.9|8821.4|8798|8815.3|8791.9|0
1642707900000|2022-01-20 19:45:00|8817.4|8794|8818.6|8795.2|8821.5|8798.1|8812.2|8788.8|0
1642708200000|2022-01-20 19:50:00|8818.5|8795.1|8819.9|8796.5|8823.3|8799.9|8817.9|8794.5|0
1642708500000|2022-01-20 19:55:00|8820|8796.6|8815.5|8792.1|8822.8|8799.4|8813.6|8790.2|0
1642708800000|2022-01-20 20:00:00|8815.4|8792|8810|8786.6|8822.2|8798.8|8809.3|8785.9|0
1642709100000|2022-01-20 20:05:00|8810.1|8786.7|8796.8|8773.4|8812.3|8788.9|8795|8771.6|0
1642709400000|2022-01-20 20:10:00|8796.7|8773.3|8794.7|8771.3|8803.6|8780.2|8794.6|8771.2|0
1642709700000|2022-01-20 20:15:00|8794.8|8771.4|8800.2|8776.8|8800.6|8777.2|8791.3|8767.9|0
1642710000000|2022-01-20 20:20:00|8800.3|8776.9|8792.4|8769|8801.6|8778.2|8792.3|8768.9|0
1642710300000|2022-01-20 20:25:00|8792.5|8769.1|8784.9|8761.5|8794.6|8771.2|8784.9|8761.5|0
1642710600000|2022-01-20 20:30:00|8785|8761.6|8776.6|8753.2|8785|8761.6|8776.3|8752.9|0
1642710900000|2022-01-20 20:35:00|8776.5|8753.1|8763.1|8739.7|8776.8|8753.4|8758.2|8734.8|0
1642711200000|2022-01-20 20:40:00|8763|8739.6|8757|8733.6|8769.8|8746.4|8756.9|8733.5|0
1642711500000|2022-01-20 20:45:00|8757.1|8733.7|8754.5|8731.1|8761.3|8737.9|8752.1|8728.7|0
1642711800000|2022-01-20 20:50:00|8753.4|8730|8747|8723.6|8763.1|8739.7|8743.7|8720.3|0
1642712100000|2022-01-20 20:55:00|8746.9|8723.5|8752.8|8729.4|8759.6|8736.2|8737|8713.6|0
1642712400000|2022-01-20 21:00:00|8755.5|8732.1|8745.4|8722|8759.4|8736|8743.4|8720|0
1642712700000|2022-01-20 21:05:00|8745.7|8722.3|8747.7|8724.3|8756.7|8733.3|8745.4|8722|0
1642713000000|2022-01-20 21:10:00|8748.5|8725.1|8743.5|8720.1|8752.4|8729|8741|8717.6|0
1642713300000|2022-01-20 21:15:00|8743.7|8720.3|8745.4|8722|8748.2|8724.8|8740|8716.6|0
1642713600000|2022-01-20 21:20:00|8745|8721.6|8738|8714.6|8746.2|8722.8|8736.4|8713|0
1642713900000|2022-01-20 21:25:00|8737.8|8714.4|8725|8701.6|8743.5|8720.1|8724.2|8700.8|0
1642714200000|2022-01-20 21:30:00|8724.8|8701.4|8728.5|8705.1|8728.5|8705.1|8718.3|8694.9|0
1642714500000|2022-01-20 21:35:00|8728.1|8704.7|8718.3|8694.9|8728.1|8704.7|8717.3|8693.9|0
1642714800000|2022-01-20 21:40:00|8718.1|8694.7|8709.1|8685.7|8720.6|8697.2|8697.3|8673.9|0
1642715100000|2022-01-20 21:45:00|8708.3|8684.9|8705.3|8681.9|8712.6|8689.2|8704.8|8681.4|0
1642715400000|2022-01-20 21:50:00|8704.9|8681.5|8725.4|8702|8725.9|8702.5|8702.9|8679.5|0
1642715700000|2022-01-20 21:55:00|8725.5|8702.1|8725.7|8702.3|8731.2|8707.8|8723.8|8700.4|0
1642716000000|2022-01-20 22:00:00|8725.6|8702.2|8723.7|8700.3|8726|8702.6|8722.2|8698.8|0
1642716300000|2022-01-20 22:05:00|8723.8|8700.4|8725.8|8702.4|8725.8|8702.4|8722.9|8699.5|0
1642716600000|2022-01-20 22:10:00|8726|8702.6|8726.5|8703.1|8726.5|8703.1|8725.7|8702.3|0
1642716900000|2022-01-20 22:15:00|8726.9|8703.5|8728.7|8705.3|8728.8|8705.4|8724.8|8701.4|0
1642717200000|2022-01-20 22:20:00|8728.8|8705.4|8729.4|8706|8730.1|8706.7|8728.8|8705.4|0
1642717500000|2022-01-20 22:25:00|8729.5|8706.1|8729.9|8706.5|8730.8|8707.4|8729.1|8705.7|0
1642717800000|2022-01-20 22:30:00|8730.2|8706.8|8730.7|8707.3|8730.7|8707.3|8730.1|8706.7|0
1642718100000|2022-01-20 22:35:00|8730.6|8707.2|8729.3|8705.9|8730.6|8707.2|8729.3|8705.9|0
1642718400000|2022-01-20 22:40:00|8729.5|8706.1|8727.6|8704.2|8729.7|8706.3|8727.5|8704.1|0
1642718700000|2022-01-20 22:45:00|8727.8|8704.4|8728.7|8705.3|8728.9|8705.5|8727.5|8704.1|0
1642719000000|2022-01-20 22:50:00|8728.8|8705.4|8729.8|8706.4|8730|8706.6|8726.7|8703.3|0
1642719300000|2022-01-20 22:55:00|8729.7|8706.3|8728.8|8705.4|8730.1|8706.7|8728.1|8704.7|0
1642719600000|2022-01-20 23:00:00|8724.4|8701|8738.1|8714.7|8738.1|8714.7|8722.2|8698.8|0
1642719900000|2022-01-20 23:05:00|8738.7|8715.3|8727.3|8703.9|8741.4|8718|8726.9|8703.5|0
1642720200000|2022-01-20 23:10:00|8727.1|8703.7|8725.4|8702|8732.8|8709.4|8721.8|8698.4|0
1642720500000|2022-01-20 23:15:00|8725.2|8701.8|8733.2|8709.8|8735.7|8712.3|8714.6|8691.2|0
1642720800000|2022-01-20 23:20:00|8732.8|8709.4|8736.5|8713.1|8737.9|8714.5|8727.3|8703.9|0
1642721100000|2022-01-20 23:25:00|8736.3|8712.9|8725.7|8702.3|8738.6|8715.2|8725.7|8702.3|0
1642721400000|2022-01-20 23:30:00|8726.1|8702.7|8730.4|8707|8733.4|8710|8726.1|8702.7|0
1642721700000|2022-01-20 23:35:00|8730.8|8707.4|8751|8727.6|8751.4|8728|8728.9|8705.5|0
1642722000000|2022-01-20 23:40:00|8751.4|8728|8752.8|8729.4|8754|8730.6|8750.1|8726.7|0
1642722300000|2022-01-20 23:45:00|8753|8729.6|8755.1|8731.7|8757.9|8734.5|8752.8|8729.4|0
1642722600000|2022-01-20 23:50:00|8754.7|8731.3|8752.8|8729.4|8756.3|8732.9|8749.3|8725.9|0
1642722900000|2022-01-20 23:55:00|8753|8729.6|8757.3|8733.9|8757.5|8734.1|8750.4|8727|0
1642723200000|2022-01-21 00:00:00|8757.5|8734.1|8749.1|8725.7|8761.8|8738.4|8746.5|8723.1|0
1642723500000|2022-01-21 00:05:00|8749.3|8725.9|8751|8727.6|8754.1|8730.7|8743.5|8720.1|0
1642723800000|2022-01-21 00:10:00|8750.8|8727.4|8752.3|8728.9|8756.2|8732.8|8747.5|8724.1|0
1642724100000|2022-01-21 00:15:00|8751.5|8728.1|8747|8723.6|8754.9|8731.5|8746.9|8723.5|0
1642724400000|2022-01-21 00:20:00|8747.3|8723.9|8743.1|8719.7|8747.3|8723.9|8738.3|8714.9|0
1642724700000|2022-01-21 00:25:00|8743|8719.6|8743.4|8720|8747.9|8724.5|8739.6|8716.2|0
1642725000000|2022-01-21 00:30:00|8743.1|8719.7|8741.4|8718|8743.4|8720|8738.3|8714.9|0
1642725300000|2022-01-21 00:35:00|8741.3|8717.9|8738.8|8715.4|8742.2|8718.8|8737.4|8714|0
1642725600000|2022-01-21 00:40:00|8738.6|8715.2|8737|8713.6|8738.7|8715.3|8734.8|8711.4|0
1642725900000|2022-01-21 00:45:00|8736.9|8713.5|8739.7|8716.3|8740.3|8716.9|8735.6|8712.2|0
1642726200000|2022-01-21 00:50:00|8739.6|8716.2|8738.8|8715.4|8744.4|8721|8735.6|8712.2|0
1642726500000|2022-01-21 00:55:00|8738.6|8715.2|8736.3|8712.9|8741.8|8718.4|8735.8|8712.4|0
1642726800000|2022-01-21 01:00:00|8736|8712.6|8740.3|8716.9|8742.9|8719.5|8736|8712.6|0
1642727100000|2022-01-21 01:05:00|8740.4|8717|8750.5|8727.1|8765.7|8742.3|8739.2|8715.8|0
1642727400000|2022-01-21 01:10:00|8750.4|8727|8744|8720.6|8752.8|8729.4|8741.9|8718.5|0
1642727700000|2022-01-21 01:15:00|8749.6|8726.2|8719.4|8713.4|8774.4|8768.4|8688.4|8682.4|4996
1642728000000|2022-01-21 01:20:00|8720.4|8714.4|8733.4|8727.4|8733.4|8727.4|8714.4|8708.4|1364
1642728300000|2022-01-21 01:25:00|8732.4|8726.4|8748.4|8742.4|8754.4|8748.4|8728.4|8722.4|1273
1642728600000|2022-01-21 01:30:00|8747.4|8741.4|8738.4|8732.4|8752.4|8746.4|8718.4|8712.4|5613
1642728900000|2022-01-21 01:35:00|8739.4|8733.4|8732.4|8726.4|8745.4|8739.4|8723.4|8717.4|2858
1642729200000|2022-01-21 01:40:00|8731.4|8725.4|8757.4|8751.4|8760.4|8754.4|8727.4|8721.4|1956
1642729500000|2022-01-21 01:45:00|8756.4|8750.4|8723.4|8717.4|8759.4|8753.4|8723.4|8717.4|2557
1642729800000|2022-01-21 01:50:00|8722.4|8716.4|8743.4|8737.4|8743.4|8737.4|8718.4|8712.4|2071
1642730100000|2022-01-21 01:55:00|8742.4|8736.4|8719.4|8713.4|8742.4|8736.4|8717.4|8711.4|3454
1642730400000|2022-01-21 02:00:00|8720.4|8714.4|8744.4|8738.4|8752.4|8746.4|8717.4|8711.4|4249
1642730700000|2022-01-21 02:05:00|8743.4|8737.4|8765.4|8759.4|8768.4|8762.4|8741.4|8735.4|1368
1642731000000|2022-01-21 02:10:00|8764.4|8758.4|8757.4|8751.4|8766.4|8760.4|8748.4|8742.4|986
1642731300000|2022-01-21 02:15:00|8756.4|8750.4|8753.4|8747.4|8760.4|8754.4|8747.4|8741.4|1653
1642731600000|2022-01-21 02:20:00|8751.4|8745.4|8779.4|8773.4|8780.4|8774.4|8751.4|8745.4|1052
1642731900000|2022-01-21 02:25:00|8780.4|8774.4|8785.4|8779.4|8793.4|8787.4|8779.4|8773.4|1698
1642732200000|2022-01-21 02:30:00|8784.4|8778.4|8767.4|8761.4|8785.4|8779.4|8766.4|8760.4|1610
1642732500000|2022-01-21 02:35:00|8766.4|8760.4|8770.4|8764.4|8771.4|8765.4|8754.4|8748.4|2773
1642732800000|2022-01-21 02:40:00|8769.4|8763.4|8769.4|8763.4|8786.4|8780.4|8768.4|8762.4|750
1642733100000|2022-01-21 02:45:00|8768.4|8762.4|8746.4|8740.4|8772.4|8766.4|8746.4|8740.4|1745
1642733400000|2022-01-21 02:50:00|8745.4|8739.4|8739.4|8733.4|8747.4|8741.4|8735.4|8729.4|1727
1642733700000|2022-01-21 02:55:00|8740.4|8734.4|8751.4|8745.4|8751.4|8745.4|8740.4|8734.4|964
1642734000000|2022-01-21 03:00:00|8752.4|8746.4|8738.4|8732.4|8753.4|8747.4|8734.4|8728.4|870
1642734300000|2022-01-21 03:05:00|8737.4|8731.4|8717.4|8711.4|8741.4|8735.4|8716.4|8710.4|1142
1642734600000|2022-01-21 03:10:00|8718.4|8712.4|8716.4|8710.4|8721.4|8715.4|8706.4|8700.4|1405
1642734900000|2022-01-21 03:15:00|8717.4|8711.4|8725.4|8719.4|8727.4|8721.4|8714.4|8708.4|1042
1642735200000|2022-01-21 03:20:00|8727.4|8721.4|8729.4|8723.4|8741.4|8735.4|8727.4|8721.4|935
1642735500000|2022-01-21 03:25:00|8730.4|8724.4|8724.4|8718.4|8739.4|8733.4|8724.4|8718.4|601
1642735800000|2022-01-21 03:30:00|8723.4|8717.4|8729.4|8723.4|8732.4|8726.4|8717.4|8711.4|747
1642736100000|2022-01-21 03:35:00|8728.4|8722.4|8710.4|8704.4|8728.4|8722.4|8707.4|8701.4|838
1642736400000|2022-01-21 03:40:00|8709.4|8703.4|8721.4|8715.4|8721.4|8715.4|8709.4|8703.4|560
1642736700000|2022-01-21 03:45:00|8720.4|8714.4|8708.4|8702.4|8720.4|8714.4|8708.4|8702.4|578
1642737000000|2022-01-21 03:50:00|8709.4|8703.4|8714.4|8708.4|8718.4|8712.4|8706.4|8700.4|895
1642737300000|2022-01-21 03:55:00|8715.4|8709.4|8715.4|8709.4|8719.4|8713.4|8710.4|8704.4|800
1642737600000|2022-01-21 04:00:00|8727.4|8704|8735.3|8711.9|8737.1|8713.7|8727|8703.6|0
1642737900000|2022-01-21 04:05:00|8735.4|8712|8745|8721.6|8745.2|8721.8|8735.4|8712|0
1642738200000|2022-01-21 04:10:00|8744.5|8721.1|8739.8|8716.4|8744.9|8721.5|8739.6|8716.2|0
1642738500000|2022-01-21 04:15:00|8739.7|8716.3|8732.9|8709.5|8739.9|8716.5|8731.9|8708.5|0
1642738800000|2022-01-21 04:20:00|8733.2|8709.8|8733|8709.6|8737|8713.6|8729.9|8706.5|0
1642739100000|2022-01-21 04:25:00|8733.1|8709.7|8734.8|8711.4|8736.3|8712.9|8728.7|8705.3|0
1642739400000|2022-01-21 04:30:00|8734.9|8711.5|8732.8|8709.4|8739.9|8716.5|8732.1|8708.7|0
1642739700000|2022-01-21 04:35:00|8732.7|8709.3|8736.3|8712.9|8738|8714.6|8732.4|8709|0
1642740000000|2022-01-21 04:40:00|8736.2|8712.8|8732|8708.6|8737|8713.6|8730.4|8707|0
1642740300000|2022-01-21 04:45:00|8732.1|8708.7|8728.5|8705.1|8733.9|8710.5|8725.6|8702.2|0
1642740600000|2022-01-21 04:50:00|8728.4|8705|8729.7|8706.3|8731.1|8707.7|8726.3|8702.9|0
1642740900000|2022-01-21 04:55:00|8729.5|8706.1|8730.6|8707.2|8734.2|8710.8|8727.6|8704.2|0
1642741200000|2022-01-21 05:00:00|8730.1|8706.7|8715.5|8709.5|8730.1|8718.5|8704.5|8698.5|1624
1642741500000|2022-01-21 05:05:00|8714.5|8708.5|8719.5|8713.5|8723.5|8717.5|8706.5|8700.5|1317
1642741800000|2022-01-21 05:10:00|8718.5|8712.5|8708.5|8702.5|8723.5|8717.5|8705.5|8699.5|694
1642742100000|2022-01-21 05:15:00|8706.5|8700.5|8696.5|8690.5|8709.5|8703.5|8692.5|8686.5|969
1642742400000|2022-01-21 05:20:00|8695.5|8689.5|8696.5|8690.5|8703.5|8697.5|8692.5|8686.5|1594
1642742700000|2022-01-21 05:25:00|8695.5|8689.5|8706.5|8700.5|8711.5|8705.5|8692.5|8686.5|1992
1642743000000|2022-01-21 05:30:00|8705.5|8699.5|8723.5|8717.5|8725.5|8719.5|8702.5|8696.5|1223
1642743300000|2022-01-21 05:35:00|8724.5|8718.5|8725.5|8719.5|8732.5|8726.5|8716.5|8710.5|1311
1642743600000|2022-01-21 05:40:00|8724.5|8718.5|8736.5|8730.5|8736.5|8730.5|8721.5|8715.5|867
1642743900000|2022-01-21 05:45:00|8735.5|8729.5|8736.5|8730.5|8743.5|8737.5|8728.5|8722.5|961
1642744200000|2022-01-21 05:50:00|8735.5|8729.5|8721.5|8715.5|8736.5|8730.5|8721.5|8715.5|523
1642744500000|2022-01-21 05:55:00|8720.5|8714.5|8720.5|8714.5|8723.5|8717.5|8717.5|8711.5|471
1642744800000|2022-01-21 06:00:00|8719.5|8713.5|8712.5|8706.5|8721.5|8715.5|8710.5|8704.5|611
1642745100000|2022-01-21 06:05:00|8710.5|8704.5|8717.5|8711.5|8719.5|8713.5|8709.5|8703.5|473
1642745400000|2022-01-21 06:10:00|8718.5|8712.5|8718.5|8712.5|8722.5|8716.5|8714.5|8708.5|269
1642745700000|2022-01-21 06:15:00|8717.5|8711.5|8720.5|8714.5|8726.5|8720.5|8716.5|8710.5|751
1642746000000|2022-01-21 06:20:00|8719.5|8713.5|8731.5|8725.5|8735.5|8729.5|8719.5|8713.5|1511
1642746300000|2022-01-21 06:25:00|8732.5|8726.5|8731.5|8725.5|8735.5|8729.5|8727.5|8721.5|515
1642746600000|2022-01-21 06:30:00|8732.5|8726.5|8740.5|8734.5|8742.5|8736.5|8731.5|8725.5|1166
1642746900000|2022-01-21 06:35:00|8741.5|8735.5|8746.5|8740.5|8747.5|8741.5|8738.5|8732.5|1181
1642747200000|2022-01-21 06:40:00|8747.5|8741.5|8760.5|8754.5|8765.5|8759.5|8747.5|8741.5|1419
1642747500000|2022-01-21 06:45:00|8761.5|8755.5|8763.5|8757.5|8766.5|8760.5|8755.5|8749.5|1429
1642747800000|2022-01-21 06:50:00|8762.5|8756.5|8758.5|8752.5|8762.5|8756.5|8753.5|8747.5|2033
1642748100000|2022-01-21 06:55:00|8759.5|8753.5|8769.5|8763.5|8771.5|8765.5|8757.5|8751.5|908
1642748400000|2022-01-21 07:00:00|8768.5|8762.5|8765.5|8759.5|8772.5|8766.5|8751.5|8745.5|1865
1642748700000|2022-01-21 07:05:00|8764.5|8758.5|8773.5|8767.5|8779.5|8773.5|8759.5|8753.5|1498
1642749000000|2022-01-21 07:10:00|8772.5|8766.5|8773.5|8767.5|8777.5|8771.5|8769.5|8763.5|794
1642749300000|2022-01-21 07:15:00|8772.5|8766.5|8773.5|8767.5|8775.5|8769.5|8763.5|8757.5|815
1642749600000|2022-01-21 07:20:00|8772.5|8766.5|8775.5|8769.5|8785.5|8779.5|8772.5|8766.5|1125
1642749900000|2022-01-21 07:25:00|8776.5|8770.5|8794.5|8788.5|8795.5|8789.5|8776.5|8770.5|1240
1642750200000|2022-01-21 07:30:00|8792.5|8786.5|8789.5|8783.5|8797.5|8791.5|8785.5|8779.5|1318
1642750500000|2022-01-21 07:35:00|8788.5|8782.5|8779.5|8773.5|8791.5|8785.5|8777.5|8771.5|1031
1642750800000|2022-01-21 07:40:00|8780.5|8774.5|8782.5|8776.5|8786.5|8780.5|8776.5|8770.5|655
1642751100000|2022-01-21 07:45:00|8781.5|8775.5|8773.5|8767.5|8781.5|8775.5|8771.5|8765.5|1087
1642751400000|2022-01-21 07:50:00|8774.5|8768.5|8772.5|8766.5|8778.5|8772.5|8772.5|8766.5|810
1642751700000|2022-01-21 07:55:00|8773.5|8767.5|8777.5|8771.5|8777.5|8771.5|8767.5|8761.5|3791
1642752000000|2022-01-21 08:00:00|8778.5|8772.5|8778.5|8772.5|8784.5|8778.5|8771.5|8765.5|1479
1642752300000|2022-01-21 08:05:00|8779.5|8773.5|8792.5|8786.5|8795.5|8789.5|8779.5|8773.5|2199
1642752600000|2022-01-21 08:10:00|8793.5|8787.5|8784.5|8778.5|8794.5|8788.5|8784.5|8778.5|2576
1642752900000|2022-01-21 08:15:00|8785.5|8779.5|8775.5|8769.5|8785.5|8779.5|8775.5|8769.5|2011
1642753200000|2022-01-21 08:20:00|8776.5|8770.5|8777.5|8771.5|8779.5|8773.5|8771.5|8765.5|723
1642753500000|2022-01-21 08:25:00|8776.5|8770.5|8788.5|8782.5|8788.5|8782.5|8776.5|8770.5|1758
1642753800000|2022-01-21 08:30:00|8794.6|8771.2|8799.9|8776.5|8801.6|8778.2|8786.4|8763|0
1642754100000|2022-01-21 08:35:00|8799.6|8776.2|8792.8|8769.4|8805.7|8782.3|8789.7|8766.3|0
1642754400000|2022-01-21 08:40:00|8791.7|8768.3|8789.1|8765.7|8797.6|8774.2|8787|8763.6|0
1642754700000|2022-01-21 08:45:00|8789.3|8765.9|8788.1|8764.7|8791.4|8768|8779.5|8756.1|0
1642755000000|2022-01-21 08:50:00|8788.2|8764.8|8800.1|8776.7|8800.4|8777|8783.8|8760.4|0
1642755300000|2022-01-21 08:55:00|8800.2|8776.8|8806.4|8783|8808|8784.6|8797.4|8774|0
1642755600000|2022-01-21 09:00:00|8806.6|8783.2|8804.3|8780.9|8807|8783.6|8798.9|8775.5|0
1642755900000|2022-01-21 09:05:00|8804.5|8781.1|8793.7|8770.3|8807.6|8784.2|8790.7|8767.3|0
1642756200000|2022-01-21 09:10:00|8793.8|8770.4|8792.1|8768.7|8796|8772.6|8788.4|8765|0
1642756500000|2022-01-21 09:15:00|8791.9|8768.5|8791.5|8785.5|8792.2|8785.5|8782.5|8768|371
1642756800000|2022-01-21 09:20:00|8792.5|8786.5|8805.5|8799.5|8809.5|8803.5|8792.5|8786.5|425
1642757100000|2022-01-21 09:25:00|8806.5|8800.5|8813.5|8807.5|8813.5|8807.5|8805.5|8799.5|226
1642757400000|2022-01-21 09:30:00|8814.5|8808.5|8813.5|8807.5|8818.5|8812.5|8812.5|8806.5|211
1642757700000|2022-01-21 09:35:00|8814.5|8808.5|8809.5|8803.5|8815.5|8809.5|8808.5|8802.5|111
1642758000000|2022-01-21 09:40:00|8808.5|8802.5|8814.5|8808.5|8815.5|8809.5|8808.5|8802.5|128
1642758300000|2022-01-21 09:45:00|8815.5|8809.5|8819.5|8813.5|8819.5|8813.5|8815.5|8809.5|102
1642758600000|2022-01-21 09:50:00|8818.5|8812.5|8823.5|8817.5|8824.5|8818.5|8817.5|8811.5|188
1642758900000|2022-01-21 09:55:00|8822.5|8816.5|8819.5|8813.5|8823.5|8817.5|8818.5|8812.5|155
1642759200000|2022-01-21 10:00:00|8820|8814|8812.5|8806.5|8820|8814|8812|8806|135
1642759500000|2022-01-21 10:05:00|8813|8807|8811.5|8805.5|8815|8809|8811|8805|151
1642759800000|2022-01-21 10:10:00|8811|8805|8810.5|8804.5|8813|8807|8810|8804|69
1642760100000|2022-01-21 10:15:00|8811|8805|8815|8809|8816|8810|8807|8801|546
1642760400000|2022-01-21 10:20:00|8814.5|8808.5|8815.5|8809.5|8817|8811|8812.5|8806.5|52
1642760700000|2022-01-21 10:25:00|8815|8809|8816.5|8810.5|8819.5|8813.5|8815|8809|204
1642761000000|2022-01-21 10:30:00|8816|8810|8815|8809|8817.5|8811.5|8813|8807|31
1642761300000|2022-01-21 10:35:00|8814.5|8808.5|8817|8811|8819|8813|8814.5|8808.5|17
1642761600000|2022-01-21 10:40:00|8816.5|8810.5|8819|8813|8819|8813|8815.5|8809.5|26
1642761900000|2022-01-21 10:45:00|8818.5|8812.5|8816|8810|8819.5|8813.5|8815|8809|55
1642762200000|2022-01-21 10:50:00|8817.5|8811.5|8814|8808|8818|8812|8814|8808|19
1642762500000|2022-01-21 10:55:00|8813.5|8807.5|8822|8816|8822|8816|8812|8806|51
1642762800000|2022-01-21 11:00:00|8821.5|8815.5|8819.5|8813.5|8821.5|8815.5|8816|8810|54
1642763100000|2022-01-21 11:05:00|8819|8813|8811|8805|8819|8813|8809|8803|116
1642763400000|2022-01-21 11:10:00|8811.5|8805.5|8808|8802|8811.5|8805.5|8806.5|8800.5|48
1642763700000|2022-01-21 11:15:00|8808.5|8802.5|8804.5|8798.5|8808.5|8802.5|8800|8794|86
1642764000000|2022-01-21 11:20:00|8805|8799|8800.5|8794.5|8806|8800|8800|8794|55
1642764300000|2022-01-21 11:25:00|8800|8794|8814.5|8808.5|8815|8809|8799|8793|418
1642764600000|2022-01-21 11:30:00|8815|8809|8817|8811|8817|8811|8811|8805|142
1642764900000|2022-01-21 11:35:00|8816.5|8810.5|8822|8816|8824|8818|8816|8810|99
1642765200000|2022-01-21 11:40:00|8821|8815|8818|8812|8821|8815|8816|8810|43
1642765500000|2022-01-21 11:45:00|8817.5|8811.5|8819.5|8813.5|8820|8814|8813|8807|240
1642765800000|2022-01-21 11:50:00|8820|8814|8820.5|8814.5|8821.5|8815.5|8817.5|8811.5|60
1642766100000|2022-01-21 11:55:00|8821|8815|8823|8817|8825|8819|8820.5|8814.5|69
1642766400000|2022-01-21 12:00:00|8822.5|8816.5|8818|8812|8824|8818|8815.5|8809.5|73
1642766700000|2022-01-21 12:05:00|8818.5|8812.5|8813.5|8807.5|8819.5|8813.5|8810|8804|28
1642767000000|2022-01-21 12:10:00|8814|8808|8814|8808|8816|8810|8809.5|8803.5|17
1642767300000|2022-01-21 12:15:00|8813.5|8807.5|8814.5|8808.5|8817|8811|8812|8806|34
1642767600000|2022-01-21 12:20:00|8815|8809|8816|8810|8818|8812|8814|8808|33
1642767900000|2022-01-21 12:25:00|8815.5|8809.5|8816.5|8810.5|8818|8812|8813|8807|30
1642768200000|2022-01-21 12:30:00|8816|8810|8807.5|8801.5|8819|8813|8804.5|8798.5|214
1642768500000|2022-01-21 12:35:00|8808|8802|8812.5|8806.5|8814|8808|8806.5|8800.5|74
1642768800000|2022-01-21 12:40:00|8812|8806|8806|8800|8812.5|8806.5|8806|8800|36
1642769100000|2022-01-21 12:45:00|8806.5|8800.5|8801.5|8795.5|8808.5|8802.5|8801|8795|56
1642769400000|2022-01-21 12:50:00|8801|8795|8797|8791|8802|8796|8796|8790|75
1642769700000|2022-01-21 12:55:00|8797.5|8791.5|8798|8792|8798|8792|8791.5|8785.5|32
1642770000000|2022-01-21 13:00:00|8799|8793|8793.5|8787.5|8799|8793|8791.5|8785.5|83
1642770300000|2022-01-21 13:05:00|8794|8788|8795.5|8789.5|8796|8790|8791|8785|48
1642770600000|2022-01-21 13:10:00|8796|8790|8792.5|8786.5|8797|8791|8790|8784|76
1642770900000|2022-01-21 13:15:00|8793|8787|8801|8795|8802|8796|8789|8783|80
1642771200000|2022-01-21 13:20:00|8801.5|8795.5|8801.5|8795.5|8803|8797|8798|8792|32
1642771500000|2022-01-21 13:25:00|8802|8796|8802.5|8796.5|8805.5|8799.5|8801|8795|22
1642771800000|2022-01-21 13:30:00|8803|8797|8799.5|8793.5|8803.5|8797.5|8798|8792|15
1642772100000|2022-01-21 13:35:00|8799|8793|8809|8803|8809|8803|8798|8792|10
1642772400000|2022-01-21 13:40:00|8808.5|8802.5|8805|8799|8809.5|8803.5|8803|8797|31
1642772700000|2022-01-21 13:45:00|8804.5|8798.5|8801|8795|8807|8801|8801|8795|48
1642773000000|2022-01-21 13:50:00|8801.5|8795.5|8793.5|8787.5|8802|8796|8792.5|8786.5|112
1642773300000|2022-01-21 13:55:00|8793|8787|8794.5|8788.5|8796.5|8790.5|8792|8786|35
1642773600000|2022-01-21 14:00:00|8795|8789|8789.5|8783.5|8797|8791|8789.5|8783.5|45
1642773900000|2022-01-21 14:05:00|8789|8783|8784|8778|8789|8783|8783.5|8777.5|121
1642774200000|2022-01-21 14:10:00|8783.5|8777.5|8782|8776|8787|8781|8780|8774|167
1642774500000|2022-01-21 14:15:00|8781.5|8775.5|8786|8780|8786|8780|8780.5|8774.5|129
1642774800000|2022-01-21 14:20:00|8786.5|8780.5|8790|8784|8791|8785|8784.5|8778.5|217
1642775100000|2022-01-21 14:25:00|8790.5|8784.5|8785|8779|8795|8789|8784|8778|189
1642775400000|2022-01-21 14:30:00|8788.5|8782.5|8783|8777|8794|8788|8765|8759|1052
1642775700000|2022-01-21 14:35:00|8783.5|8777.5|8775.5|8769.5|8789.5|8783.5|8772|8766|452
1642776000000|2022-01-21 14:40:00|8775|8769|8761.5|8755.5|8778|8772|8759|8753|620
1642776300000|2022-01-21 14:45:00|8761|8755|8767.5|8761.5|8778.5|8772.5|8755|8749|650
1642776600000|2022-01-21 14:50:00|8767|8761|8748.5|8742.5|8774.5|8768.5|8748.5|8742.5|411
1642776900000|2022-01-21 14:55:00|8748|8742|8739.5|8733.5|8754|8748|8739|8733|512
1642777200000|2022-01-21 15:00:00|8740|8734|8734.5|8728.5|8751.5|8745.5|8731|8725|427
1642777500000|2022-01-21 15:05:00|8734|8728|8727.5|8721.5|8745.5|8739.5|8726|8720|483
1642777800000|2022-01-21 15:10:00|8727|8721|8711|8705|8727|8721|8705|8699|544
1642778100000|2022-01-21 15:15:00|8710.5|8704.5|8696|8690|8717.5|8711.5|8696|8690|556
1642778400000|2022-01-21 15:20:00|8696.5|8690.5|8699.5|8693.5|8704.5|8698.5|8686|8680|946
1642778700000|2022-01-21 15:25:00|8699|8693|8716|8710|8723|8717|8697|8691|593
1642779000000|2022-01-21 15:30:00|8715.5|8709.5|8729|8723|8730|8724|8712|8706|748
1642779300000|2022-01-21 15:35:00|8728.5|8722.5|8723|8717|8736|8730|8722.5|8716.5|558
1642779600000|2022-01-21 15:40:00|8722.5|8716.5|8725.5|8719.5|8729|8723|8717.5|8711.5|376
1642779900000|2022-01-21 15:45:00|8725|8719|8734.5|8728.5|8737|8731|8718|8712|288
1642780200000|2022-01-21 15:50:00|8735|8729|8743|8737|8745.5|8739.5|8733|8727|479
1642780500000|2022-01-21 15:55:00|8742.5|8736.5|8737.5|8731.5|8750.5|8744.5|8735|8729|614
1642780800000|2022-01-21 16:00:00|8738.5|8732.5|8727.5|8721.5|8739.5|8733.5|8720.5|8714.5|488
1642781100000|2022-01-21 16:05:00|8726.5|8720.5|8728.5|8722.5|8734.5|8728.5|8726.5|8720.5|416
1642781400000|2022-01-21 16:10:00|8730.5|8724.5|8722.5|8716.5|8734.5|8728.5|8720.5|8714.5|413
1642781700000|2022-01-21 16:15:00|8725.5|8719.5|8726.5|8720.5|8731.5|8725.5|8721.5|8715.5|352
1642782000000|2022-01-21 16:20:00|8727.5|8721.5|8740.5|8734.5|8742.5|8736.5|8725.5|8719.5|223
1642782300000|2022-01-21 16:25:00|8741.5|8735.5|8730.5|8724.5|8741.5|8735.5|8730.5|8724.5|245
1642782600000|2022-01-21 16:30:00|8727.5|8721.5|8726.5|8720.5|8733.5|8727.5|8718.5|8712.5|349
1642782900000|2022-01-21 16:35:00|8727.5|8721.5|8702.5|8696.5|8730.5|8724.5|8700.5|8694.5|734
1642783200000|2022-01-21 16:40:00|8703.5|8697.5|8704.5|8698.5|8710.5|8704.5|8700.5|8694.5|585
1642783500000|2022-01-21 16:45:00|8707.5|8701.5|8707.5|8701.5|8708.5|8702.5|8696.5|8690.5|296
1642783800000|2022-01-21 16:50:00|8708.5|8702.5|8700.5|8694.5|8712.5|8706.5|8700.5|8694.5|189
1642784100000|2022-01-21 16:55:00|8699.5|8693.5|8708.5|8702.5|8712.5|8706.5|8699.5|8693.5|210
1642784400000|2022-01-21 17:00:00|8707.5|8701.5|8712.5|8706.5|8717.5|8711.5|8703.5|8697.5|158
1642784700000|2022-01-21 17:05:00|8710.5|8704.5|8720.5|8714.5|8722.5|8716.5|8710.5|8704.5|263
1642785000000|2022-01-21 17:10:00|8721.5|8715.5|8720.5|8714.5|8724.5|8718.5|8714.5|8708.5|345
1642785300000|2022-01-21 17:15:00|8721.5|8715.5|8712.5|8706.5|8721.5|8715.5|8712.5|8706.5|204
1642785600000|2022-01-21 17:20:00|8709.5|8703.5|8721.5|8715.5|8721.5|8715.5|8707.5|8701.5|129
1642785900000|2022-01-21 17:25:00|8720.5|8714.5|8718.5|8712.5|8725.5|8719.5|8718.5|8712.5|265
1642786200000|2022-01-21 17:30:00|8716.5|8710.5|8720.5|8714.5|8723.5|8717.5|8714.5|8708.5|86
1642786500000|2022-01-21 17:35:00|8722.5|8716.5|8724.5|8718.5|8728.5|8722.5|8714.5|8708.5|134
1642786800000|2022-01-21 17:40:00|8723.5|8717.5|8718.5|8712.5|8729.5|8723.5|8717.5|8711.5|160
1642787100000|2022-01-21 17:45:00|8717.5|8711.5|8711.5|8705.5|8724.5|8718.5|8710.5|8704.5|36
1642787400000|2022-01-21 17:50:00|8709.5|8703.5|8712.5|8706.5|8715.5|8709.5|8708.5|8702.5|34
1642787700000|2022-01-21 17:55:00|8708.5|8702.5|8713.5|8707.5|8717.5|8711.5|8708.5|8702.5|70
1642788000000|2022-01-21 18:00:00|8714.5|8708.5|8707.5|8701.5|8718.5|8712.5|8706.5|8700.5|72
1642788300000|2022-01-21 18:05:00|8708.5|8702.5|8706.5|8700.5|8712.5|8706.5|8701.5|8695.5|377
1642788600000|2022-01-21 18:10:00|8709.5|8703.5|8712.5|8706.5|8715.5|8709.5|8708.5|8702.5|51
1642788900000|2022-01-21 18:15:00|8708.5|8702.5|8702.5|8696.5|8710.5|8704.5|8700.5|8694.5|93
1642789200000|2022-01-21 18:20:00|8699.5|8693.5|8691.5|8685.5|8699.5|8693.5|8690.5|8684.5|153
1642789500000|2022-01-21 18:25:00|8690.5|8684.5|8686.5|8680.5|8692.5|8686.5|8686.5|8680.5|232
1642789800000|2022-01-21 18:30:00|8687.5|8681.5|8687.5|8681.5|8692.5|8686.5|8686.5|8680.5|110
1642790100000|2022-01-21 18:35:00|8689.5|8683.5|8690.5|8684.5|8695.5|8689.5|8686.5|8680.5|93
1642790400000|2022-01-21 18:40:00|8692.5|8686.5|8694.5|8688.5|8699.5|8693.5|8691.5|8685.5|56
1642790700000|2022-01-21 18:45:00|8692.5|8686.5|8690.5|8684.5|8694.5|8688.5|8687.5|8681.5|82
1642791000000|2022-01-21 18:50:00|8691.5|8685.5|8688.5|8682.5|8698.5|8692.5|8688.5|8682.5|222
1642791300000|2022-01-21 18:55:00|8687.5|8681.5|8702.7|8679.3|8702.9|8687.5|8683.5|8677.5|191
1642791600000|2022-01-21 19:00:00|8702.8|8679.4|8704.7|8681.3|8708|8684.6|8701.7|8678.3|0
1642791900000|2022-01-21 19:05:00|8704.6|8681.2|8702.5|8679.1|8714.4|8691|8702|8678.6|0
1642792200000|2022-01-21 19:10:00|8702.6|8679.2|8702.7|8679.3|8708.5|8685.1|8702|8678.6|0
1642792500000|2022-01-21 19:15:00|8702.5|8679.1|8703.1|8679.7|8708.4|8685|8701.2|8677.8|0
1642792800000|2022-01-21 19:20:00|8703.2|8679.8|8706.4|8683|8707|8683.6|8699.7|8676.3|0
1642793100000|2022-01-21 19:25:00|8706.3|8682.9|8690.6|8667.2|8706.3|8682.9|8689.9|8666.5|0
1642793400000|2022-01-21 19:30:00|8690.5|8667.1|8685|8661.6|8690.5|8667.1|8684|8660.6|0
1642793700000|2022-01-21 19:35:00|8684.9|8661.5|8694.3|8670.9|8696|8672.6|8678.7|8655.3|0
1642794000000|2022-01-21 19:40:00|8694.4|8671|8691.9|8668.5|8700|8676.6|8690.9|8667.5|0
1642794300000|2022-01-21 19:45:00|8692|8668.6|8696.6|8673.2|8696.9|8673.5|8692|8668.6|0
1642794600000|2022-01-21 19:50:00|8696.5|8673.1|8690.5|8667.1|8696.5|8673.1|8687.6|8664.2|0
1642794900000|2022-01-21 19:55:00|8690.6|8667.2|8675.8|8652.4|8693.7|8670.3|8675.3|8651.9|0
1642795200000|2022-01-21 20:00:00|8675.1|8651.7|8667.1|8643.7|8675.7|8652.3|8666.6|8643.2|0
1642795500000|2022-01-21 20:05:00|8667|8643.6|8656.6|8633.2|8667.1|8643.7|8650.5|8627.1|0
1642795800000|2022-01-21 20:10:00|8656.5|8633.1|8657.1|8633.7|8658.5|8635.1|8648.5|8625.1|0
1642796100000|2022-01-21 20:15:00|8656.9|8633.5|8664.1|8640.7|8669.5|8646.1|8650.4|8627|0
1642796400000|2022-01-21 20:20:00|8664|8640.6|8661.7|8638.3|8667.5|8644.1|8657|8633.6|0
1642796700000|2022-01-21 20:25:00|8661.8|8638.4|8652.1|8628.7|8662.5|8639.1|8646.5|8623.1|0
1642797000000|2022-01-21 20:30:00|8652.2|8628.8|8667.4|8644|8673.1|8649.7|8651.7|8628.3|0
1642797300000|2022-01-21 20:35:00|8667.3|8643.9|8668.9|8645.5|8671.8|8648.4|8661.2|8637.8|0
1642797600000|2022-01-21 20:40:00|8668.8|8645.4|8677|8653.6|8685.7|8662.3|8668.8|8645.4|0
1642797900000|2022-01-21 20:45:00|8677.1|8653.7|8676|8652.6|8678|8654.6|8668.7|8645.3|0
1642798200000|2022-01-21 20:50:00|8675.9|8652.5|8659|8635.6|8675.9|8652.5|8658.2|8634.8|0
1642798500000|2022-01-21 20:55:00|8658.9|8635.5|8634.7|8611.3|8661.9|8638.5|8634.3|8610.9|0
1642798800000|2022-01-21 21:00:00|8633.9|8610.5|8639|8615.6|8643.7|8620.3|8630.8|8607.4|0
1642799100000|2022-01-21 21:05:00|8638.6|8615.2|8631.6|8608.2|8641.4|8618|8630.5|8607.1|0
1642799400000|2022-01-21 21:10:00|8632|8608.6|8632.9|8609.5|8635.8|8612.4|8627.7|8604.3|0
1642799700000|2022-01-21 21:15:00|8632.7|8609.3|8636.7|8613.3|8636.7|8613.3|8631|8607.6|0
1642800000000|2022-01-21 21:20:00|8636.3|8612.9|8633.5|8610.1|8636.7|8613.3|8632.3|8608.9|0
1642800300000|2022-01-21 21:25:00|8633.1|8609.7|8630.8|8607.4|8633.5|8610.1|8630.8|8607.4|0
1642800600000|2022-01-21 21:30:00|8631.2|8607.8|8632.3|8608.9|8633.5|8610.1|8630.8|8607.4|0
1642800900000|2022-01-21 21:35:00|8631.9|8608.5|8631.9|8608.5|8633.1|8609.7|8630|8606.6|0
1642801200000|2022-01-21 21:40:00|8631.6|8608.2|8633.5|8610.1|8633.5|8610.1|8630.4|8607|0
1642801500000|2022-01-21 21:45:00|8633.3|8609.9|8633.5|8610.1|8633.5|8610.1|8633.1|8609.7|0
1642801800000|2022-01-21 21:50:00|8633.3|8609.9|8633.1|8609.7|8633.5|8610.1|8632.3|8608.9|0
1642802100000|2022-01-21 21:55:00|8633.3|8609.9|8628.4|8605|8633.5|8610.1|8628.2|8604.8|0
1642978800000|2022-01-23 23:00:00|8639.5|8616.1|8641.3|8617.9|8646.8|8623.4|8639.5|8616.1|0
1642979100000|2022-01-23 23:05:00|8640.1|8616.7|8653.2|8629.8|8655.5|8632.1|8636.5|8613.1|0
1642979400000|2022-01-23 23:10:00|8653.5|8630.1|8655.3|8631.9|8657.1|8633.7|8647.6|8624.2|0
1642979700000|2022-01-23 23:15:00|8655.1|8631.7|8672.2|8648.8|8672.2|8648.8|8655.1|8631.7|0
1642980000000|2022-01-23 23:20:00|8672|8648.6|8670.2|8646.8|8675.1|8651.7|8668.5|8645.1|0
1642980300000|2022-01-23 23:25:00|8670|8646.6|8664.7|8641.3|8672.4|8649|8664.5|8641.1|0
1642980600000|2022-01-23 23:30:00|8665.3|8641.9|8669.2|8645.8|8673.1|8649.7|8663.3|8639.9|0
1642980900000|2022-01-23 23:35:00|8670.4|8647|8671.9|8648.5|8673.9|8650.5|8669.9|8646.5|0
1642981200000|2022-01-23 23:40:00|8671.5|8648.1|8673.5|8650.1|8673.9|8650.5|8669.5|8646.1|0
1642981500000|2022-01-23 23:45:00|8673.3|8649.9|8672.6|8649.2|8674.3|8650.9|8671.4|8648|0
1642981800000|2022-01-23 23:50:00|8672.2|8648.8|8678.6|8655.2|8681.1|8657.7|8670.3|8646.9|0
1642982100000|2022-01-23 23:55:00|8678.2|8654.8|8681|8657.6|8681|8657.6|8673.9|8650.5|0
1642982400000|2022-01-24 00:00:00|8680.6|8657.2|8678.5|8655.1|8681.6|8658.2|8676.5|8653.1|0
1642982700000|2022-01-24 00:05:00|8678.3|8654.9|8671.1|8647.7|8678.9|8655.5|8671.1|8647.7|0
1642983000000|2022-01-24 00:10:00|8671.3|8647.9|8674.2|8650.8|8675.4|8652|8670.7|8647.3|0
1642983300000|2022-01-24 00:15:00|8674|8650.6|8674.4|8651|8683.2|8659.8|8672.2|8648.8|0
1642983600000|2022-01-24 00:20:00|8674.2|8650.8|8676|8652.6|8678.3|8654.9|8672.5|8649.1|0
1642983900000|2022-01-24 00:25:00|8676.1|8652.7|8681.5|8658.1|8682.9|8659.5|8675.8|8652.4|0
1642984200000|2022-01-24 00:30:00|8681.2|8657.8|8675|8651.6|8681.6|8658.2|8674.3|8650.9|0
1642984500000|2022-01-24 00:35:00|8675.1|8651.7|8666.8|8643.4|8677.1|8653.7|8665.6|8642.2|0
1642984800000|2022-01-24 00:40:00|8666.9|8643.5|8669|8645.6|8672.9|8649.5|8664.7|8641.3|0
1642985100000|2022-01-24 00:45:00|8669.3|8645.9|8675.9|8652.5|8675.9|8652.5|8666.8|8643.4|0
1642985400000|2022-01-24 00:50:00|8675.6|8652.2|8673.8|8650.4|8678.4|8655|8672.7|8649.3|0
1642985700000|2022-01-24 00:55:00|8673.7|8650.3|8668.5|8645.1|8674.1|8650.7|8667|8643.6|0
1642986000000|2022-01-24 01:00:00|8668.7|8645.3|8677.6|8654.2|8680.4|8657|8663.6|8640.2|0
1642986300000|2022-01-24 01:05:00|8677.5|8654.1|8694.1|8670.7|8696.4|8673|8674.4|8651|0
1642986600000|2022-01-24 01:10:00|8693.6|8670.2|8690.5|8667.1|8696|8672.6|8690.3|8666.9|0
1642986900000|2022-01-24 01:15:00|8688.7|8665.3|8686.6|8680.6|8704.5|8698.5|8665.5|8659.5|2817
1642987200000|2022-01-24 01:20:00|8688.6|8682.6|8668.6|8662.6|8688.6|8682.6|8668.6|8662.6|1146
1642987500000|2022-01-24 01:25:00|8669.6|8663.6|8658.6|8652.6|8670.6|8664.6|8643.6|8637.6|1440
1642987800000|2022-01-24 01:30:00|8657.6|8651.6|8678.6|8672.6|8687.6|8681.6|8638.6|8632.6|4745
1642988100000|2022-01-24 01:35:00|8676.6|8670.6|8686.6|8680.6|8689.6|8683.6|8658.6|8652.6|2491
1642988400000|2022-01-24 01:40:00|8685.6|8679.6|8677.6|8671.6|8702.6|8696.6|8675.6|8669.6|3171
1642988700000|2022-01-24 01:45:00|8678.6|8672.6|8682.6|8676.6|8686.6|8680.6|8666.6|8660.6|2967
1642989000000|2022-01-24 01:50:00|8683.6|8677.6|8700.6|8694.6|8703.6|8697.6|8668.6|8662.6|1667
1642989300000|2022-01-24 01:55:00|8701.6|8695.6|8685.6|8679.6|8702.6|8696.6|8685.6|8679.6|1132
1642989600000|2022-01-24 02:00:00|8687.6|8681.6|8669.6|8663.6|8704.6|8698.6|8668.6|8662.6|1472
1642989900000|2022-01-24 02:05:00|8668.6|8662.6|8671.6|8665.6|8674.6|8668.6|8662.6|8656.6|1350
1642990200000|2022-01-24 02:10:00|8673.6|8667.6|8672.6|8666.6|8680.6|8674.6|8667.6|8661.6|1086
1642990500000|2022-01-24 02:15:00|8673.6|8667.6|8674.6|8668.6|8688.6|8682.6|8670.6|8664.6|2174
1642990800000|2022-01-24 02:20:00|8675.6|8669.6|8679.6|8673.6|8690.6|8684.6|8673.6|8667.6|1014
1642991100000|2022-01-24 02:25:00|8680.6|8674.6|8673.6|8667.6|8688.6|8682.6|8670.6|8664.6|830
1642991400000|2022-01-24 02:30:00|8674.6|8668.6|8683.6|8677.6|8692.6|8686.6|8673.6|8667.6|1263
1642991700000|2022-01-24 02:35:00|8681.6|8675.6|8694.6|8688.6|8695.6|8689.6|8678.6|8672.6|725
1642992000000|2022-01-24 02:40:00|8693.6|8687.6|8708.6|8702.6|8709.6|8703.6|8688.6|8682.6|1034
1642992300000|2022-01-24 02:45:00|8709.6|8703.6|8688.6|8682.6|8714.6|8708.6|8686.6|8680.6|2028
1642992600000|2022-01-24 02:50:00|8687.6|8681.6|8667.6|8661.6|8687.6|8681.6|8667.6|8661.6|1683
1642992900000|2022-01-24 02:55:00|8666.6|8660.6|8662.6|8656.6|8674.6|8668.6|8658.6|8652.6|779
1642993200000|2022-01-24 03:00:00|8661.6|8655.6|8664.6|8658.6|8673.6|8667.6|8655.6|8649.6|874
1642993500000|2022-01-24 03:05:00|8663.6|8657.6|8682.6|8676.6|8682.6|8676.6|8663.6|8657.6|2117
1642993800000|2022-01-24 03:10:00|8681.6|8675.6|8680.6|8674.6|8691.6|8685.6|8679.6|8673.6|605
1642994100000|2022-01-24 03:15:00|8681.6|8675.6|8683.6|8677.6|8695.6|8689.6|8674.6|8668.6|608
1642994400000|2022-01-24 03:20:00|8682.6|8676.6|8691.6|8685.6|8691.6|8685.6|8680.6|8674.6|369
1642994700000|2022-01-24 03:25:00|8692.6|8686.6|8692.6|8686.6|8702.6|8696.6|8685.6|8679.6|864
1642995000000|2022-01-24 03:30:00|8694.6|8688.6|8686.6|8680.6|8696.6|8690.6|8683.6|8677.6|454
1642995300000|2022-01-24 03:35:00|8685.6|8679.6|8691.6|8685.6|8692.6|8686.6|8682.6|8676.6|845
1642995600000|2022-01-24 03:40:00|8689.6|8683.6|8685.6|8679.6|8692.6|8686.6|8682.6|8676.6|535
1642995900000|2022-01-24 03:45:00|8683.6|8677.6|8690.6|8684.6|8690.6|8684.6|8681.6|8675.6|508
1642996200000|2022-01-24 03:50:00|8689.6|8683.6|8689.6|8683.6|8691.6|8685.6|8686.6|8680.6|336
1642996500000|2022-01-24 03:55:00|8690.6|8684.6|8689.6|8683.6|8695.6|8689.6|8688.6|8682.6|485
1642996800000|2022-01-24 04:00:00|8698.2|8674.8|8702.1|8678.7|8703.7|8680.3|8698|8674.6|0
1642997100000|2022-01-24 04:05:00|8702.3|8678.9|8700.3|8676.9|8704.4|8681|8700.1|8676.7|0
1642997400000|2022-01-24 04:10:00|8700.6|8677.2|8700.2|8676.8|8703.1|8679.7|8699.4|8676|0
1642997700000|2022-01-24 04:15:00|8700|8676.6|8699.5|8676.1|8701.9|8678.5|8698.9|8675.5|0
1642998000000|2022-01-24 04:20:00|8699.4|8676|8696.1|8672.7|8702|8678.6|8695.9|8672.5|0
1642998300000|2022-01-24 04:25:00|8696.3|8672.9|8697.7|8674.3|8698.4|8675|8693.9|8670.5|0
1642998600000|2022-01-24 04:30:00|8697.5|8674.1|8699.3|8675.9|8701.3|8677.9|8697.5|8674.1|0
1642998900000|2022-01-24 04:35:00|8699|8675.6|8699.7|8676.3|8700.6|8677.2|8697.9|8674.5|0
1642999200000|2022-01-24 04:40:00|8699.8|8676.4|8698.8|8675.4|8700.1|8676.7|8698|8674.6|0
1642999500000|2022-01-24 04:45:00|8699|8675.6|8696.8|8673.4|8700.6|8677.2|8696.8|8673.4|0
1642999800000|2022-01-24 04:50:00|8696.6|8673.2|8695.9|8672.5|8697.5|8674.1|8695.9|8672.5|0
1643000100000|2022-01-24 04:55:00|8696.2|8672.8|8695.8|8672.4|8696.4|8673|8695.1|8671.7|0
1643000400000|2022-01-24 05:00:00|8696.2|8672.8|8677.6|8671.6|8696.6|8690.6|8675.6|8669.6|1433
1643000700000|2022-01-24 05:05:00|8678.6|8672.6|8687.6|8681.6|8688.6|8682.6|8675.6|8669.6|649
1643001000000|2022-01-24 05:10:00|8688.6|8682.6|8684.6|8678.6|8688.6|8682.6|8677.6|8671.6|3266
1643001300000|2022-01-24 05:15:00|8685.6|8679.6|8686.6|8680.6|8692.6|8686.6|8682.6|8676.6|1150
1643001600000|2022-01-24 05:20:00|8687.6|8681.6|8689.6|8683.6|8691.6|8685.6|8679.6|8673.6|696
1643001900000|2022-01-24 05:25:00|8690.6|8684.6|8709.6|8703.6|8714.6|8708.6|8690.6|8684.6|1661
1643002200000|2022-01-24 05:30:00|8711.6|8705.6|8699.6|8693.6|8714.6|8708.6|8696.6|8690.6|1186
1643002500000|2022-01-24 05:35:00|8698.6|8692.6|8695.6|8689.6|8702.6|8696.6|8692.6|8686.6|558
1643002800000|2022-01-24 05:40:00|8694.6|8688.6|8692.6|8686.6|8699.6|8693.6|8688.6|8682.6|580
1643003100000|2022-01-24 05:45:00|8691.6|8685.6|8680.6|8674.6|8692.6|8686.6|8679.6|8673.6|799
1643003400000|2022-01-24 05:50:00|8681.6|8675.6|8697.6|8691.6|8699.6|8693.6|8681.6|8675.6|1125
1643003700000|2022-01-24 05:55:00|8696.6|8690.6|8693.6|8687.6|8700.6|8694.6|8689.6|8683.6|858
1643004000000|2022-01-24 06:00:00|8692.6|8686.6|8688.6|8682.6|8699.6|8693.6|8687.6|8681.6|855
1643004300000|2022-01-24 06:05:00|8689.6|8683.6|8687.6|8681.6|8692.6|8686.6|8685.6|8679.6|451
1643004600000|2022-01-24 06:10:00|8688.6|8682.6|8679.6|8673.6|8690.6|8684.6|8677.6|8671.6|803
1643004900000|2022-01-24 06:15:00|8680.6|8674.6|8680.6|8674.6|8686.6|8680.6|8679.6|8673.6|458
1643005200000|2022-01-24 06:20:00|8681.6|8675.6|8692.6|8686.6|8692.6|8686.6|8681.6|8675.6|697
1643005500000|2022-01-24 06:25:00|8691.6|8685.6|8695.6|8689.6|8696.6|8690.6|8691.6|8685.6|1471
1643005800000|2022-01-24 06:30:00|8694.6|8688.6|8686.6|8680.6|8695.6|8689.6|8685.6|8679.6|585
1643006100000|2022-01-24 06:35:00|8685.6|8679.6|8682.6|8676.6|8688.6|8682.6|8682.6|8676.6|684
1643006400000|2022-01-24 06:40:00|8683.6|8677.6|8680.6|8674.6|8686.6|8680.6|8675.6|8669.6|1406
1643006700000|2022-01-24 06:45:00|8679.6|8673.6|8674.6|8668.6|8679.6|8673.6|8668.6|8662.6|991
1643007000000|2022-01-24 06:50:00|8673.6|8667.6|8669.6|8663.6|8675.6|8669.6|8666.6|8660.6|586
1643007300000|2022-01-24 06:55:00|8668.6|8662.6|8679.6|8673.6|8681.6|8675.6|8668.6|8662.6|509
1643007600000|2022-01-24 07:00:00|8678.6|8672.6|8655.6|8649.6|8678.6|8672.6|8654.6|8648.6|2022
1643007900000|2022-01-24 07:05:00|8656.6|8650.6|8663.6|8657.6|8664.6|8658.6|8655.6|8649.6|721
1643008200000|2022-01-24 07:10:00|8662.6|8656.6|8669.6|8663.6|8672.6|8666.6|8662.6|8656.6|498
1643008500000|2022-01-24 07:15:00|8668.6|8662.6|8657.6|8651.6|8671.6|8665.6|8657.6|8651.6|670
1643008800000|2022-01-24 07:20:00|8658.6|8652.6|8665.6|8659.6|8665.6|8659.6|8654.6|8648.6|703
1643009100000|2022-01-24 07:25:00|8664.6|8658.6|8662.6|8656.6|8669.6|8663.6|8662.6|8656.6|535
1643009400000|2022-01-24 07:30:00|8661.6|8655.6|8659.6|8653.6|8662.6|8656.6|8657.6|8651.6|482
1643009700000|2022-01-24 07:35:00|8658.6|8652.6|8655.6|8649.6|8662.6|8656.6|8654.6|8648.6|546
1643010000000|2022-01-24 07:40:00|8656.6|8650.6|8653.6|8647.6|8659.6|8653.6|8651.6|8645.6|806
1643010300000|2022-01-24 07:45:00|8654.6|8648.6|8656.6|8650.6|8661.6|8655.6|8653.6|8647.6|1077
1643010600000|2022-01-24 07:50:00|8657.6|8651.6|8659.6|8653.6|8660.6|8654.6|8655.6|8649.6|1191
1643010900000|2022-01-24 07:55:00|8660.6|8654.6|8654.6|8648.6|8660.6|8654.6|8653.6|8647.6|1852
1643011200000|2022-01-24 08:00:00|8653.6|8647.6|8651.6|8645.6|8655.6|8649.6|8639.6|8633.6|2763
1643011500000|2022-01-24 08:05:00|8650.6|8644.6|8659.6|8653.6|8660.6|8654.6|8647.6|8641.6|3011
1643011800000|2022-01-24 08:10:00|8658.6|8652.6|8653.6|8647.6|8661.6|8655.6|8647.6|8641.6|4470
1643012100000|2022-01-24 08:15:00|8652.6|8646.6|8662.6|8656.6|8668.6|8662.6|8651.6|8645.6|2179
1643012400000|2022-01-24 08:20:00|8661.6|8655.6|8664.6|8658.6|8666.6|8660.6|8660.6|8654.6|804
1643012700000|2022-01-24 08:25:00|8665.6|8659.6|8669.6|8663.6|8669.6|8663.6|8658.6|8652.6|1096
1643013000000|2022-01-24 08:30:00|8670.2|8646.8|8662.8|8639.4|8675.1|8651.7|8661.4|8638|0
1643013300000|2022-01-24 08:35:00|8662.7|8639.3|8660.3|8636.9|8663.6|8640.2|8655.6|8632.2|0
1643013600000|2022-01-24 08:40:00|8660.1|8636.7|8648.7|8625.3|8663.5|8640.1|8648.3|8624.9|0
1643013900000|2022-01-24 08:45:00|8649|8625.6|8649.7|8626.3|8659.1|8635.7|8645.2|8621.8|0
1643014200000|2022-01-24 08:50:00|8650|8626.6|8633.5|8610.1|8650|8626.6|8633.5|8610.1|0
1643014500000|2022-01-24 08:55:00|8633.3|8609.9|8621.1|8597.7|8636.6|8613.2|8620.8|8597.4|0
1643014800000|2022-01-24 09:00:00|8621.6|8598.2|8627.5|8604.1|8628|8604.6|8619|8595.6|0
1643015100000|2022-01-24 09:05:00|8627.7|8604.3|8626|8602.6|8633.2|8609.8|8618.7|8595.3|0
1643015400000|2022-01-24 09:10:00|8626.2|8602.8|8623.6|8600.2|8627.6|8604.2|8619.5|8596.1|0
1643015700000|2022-01-24 09:15:00|8662.6|8656.6|8621.6|8615.6|8662.6|8656.6|8614.6|8608.6|1521
1643016000000|2022-01-24 09:20:00|8622.6|8616.6|8618.6|8612.6|8623.6|8617.6|8611.6|8605.6|172
1643016300000|2022-01-24 09:25:00|8619.6|8613.6|8628.6|8622.6|8631.6|8625.6|8619.6|8613.6|425
1643016600000|2022-01-24 09:30:00|8626.6|8620.6|8622.6|8616.6|8631.6|8625.6|8622.6|8616.6|217
1643016900000|2022-01-24 09:35:00|8621.6|8615.6|8630.6|8624.6|8636.6|8630.6|8620.6|8614.6|167
1643017200000|2022-01-24 09:40:00|8629.6|8623.6|8637.6|8631.6|8640.6|8634.6|8627.6|8621.6|126
1643017500000|2022-01-24 09:45:00|8636.6|8630.6|8637.6|8631.6|8637.6|8631.6|8627.6|8621.6|174
1643017800000|2022-01-24 09:50:00|8638.6|8632.6|8636.6|8630.6|8643.6|8637.6|8635.6|8629.6|110
1643018100000|2022-01-24 09:55:00|8638.6|8632.6|8642.6|8636.6|8642.6|8636.6|8634.6|8628.6|303
1643018400000|2022-01-24 10:00:00|8643.1|8637.1|8624.1|8618.1|8643.1|8637.1|8624.1|8618.1|101
1643018700000|2022-01-24 10:05:00|8623.6|8617.6|8607.1|8601.1|8624.6|8618.6|8606.1|8600.1|1480
1643019000000|2022-01-24 10:10:00|8606.1|8600.1|8602.1|8596.1|8609.1|8603.1|8600.1|8594.1|558
1643019300000|2022-01-24 10:15:00|8602.6|8596.6|8586.6|8580.6|8603.1|8597.1|8586.1|8580.1|564
1643019600000|2022-01-24 10:20:00|8587.1|8581.1|8581.1|8575.1|8596.6|8590.6|8581.1|8575.1|458
1643019900000|2022-01-24 10:25:00|8581.6|8575.6|8577.6|8571.6|8587.1|8581.1|8576.1|8570.1|251
1643020200000|2022-01-24 10:30:00|8577.1|8571.1|8579.1|8573.1|8586.6|8580.6|8576.1|8570.1|272
1643020500000|2022-01-24 10:35:00|8579.6|8573.6|8573.1|8567.1|8581.1|8575.1|8573.1|8567.1|252
1643020800000|2022-01-24 10:40:00|8572.6|8566.6|8563.1|8557.1|8575.1|8569.1|8561.1|8555.1|557
1643021100000|2022-01-24 10:45:00|8562.6|8556.6|8565.6|8559.6|8572.1|8566.1|8562.6|8556.6|429
1643021400000|2022-01-24 10:50:00|8566.1|8560.1|8569.1|8563.1|8570.1|8564.1|8560.1|8554.1|218
1643021700000|2022-01-24 10:55:00|8568.6|8562.6|8577.1|8571.1|8577.1|8571.1|8568.1|8562.1|228
1643022000000|2022-01-24 11:00:00|8577.6|8571.6|8573.1|8567.1|8581.1|8575.1|8573.1|8567.1|96
1643022300000|2022-01-24 11:05:00|8573.6|8567.6|8588.6|8582.6|8590.1|8584.1|8573.1|8567.1|189
1643022600000|2022-01-24 11:10:00|8588.1|8582.1|8592.1|8586.1|8592.1|8586.1|8587.6|8581.6|92
1643022900000|2022-01-24 11:15:00|8591.6|8585.6|8574.1|8568.1|8594.1|8588.1|8574.1|8568.1|203
1643023200000|2022-01-24 11:20:00|8573.6|8567.6|8582.1|8576.1|8585.1|8579.1|8572.1|8566.1|134
1643023500000|2022-01-24 11:25:00|8581.6|8575.6|8577.1|8571.1|8585.1|8579.1|8575.6|8569.6|83
1643023800000|2022-01-24 11:30:00|8577.6|8571.6|8573.1|8567.1|8579.6|8573.6|8569.1|8563.1|516
1643024100000|2022-01-24 11:35:00|8573.6|8567.6|8577.1|8571.1|8578.1|8572.1|8568.1|8562.1|267
1643024400000|2022-01-24 11:40:00|8577.6|8571.6|8578.6|8572.6|8584.1|8578.1|8577.1|8571.1|37
1643024700000|2022-01-24 11:45:00|8578.1|8572.1|8580.1|8574.1|8583.1|8577.1|8576.1|8570.1|57
1643025000000|2022-01-24 11:50:00|8580.6|8574.6|8584.1|8578.1|8585.6|8579.6|8580.1|8574.1|104
1643025300000|2022-01-24 11:55:00|8584.6|8578.6|8586.6|8580.6|8586.6|8580.6|8580.6|8574.6|70
1643025600000|2022-01-24 12:00:00|8586.1|8580.1|8580.1|8574.1|8588.1|8582.1|8575.1|8569.1|191
1643025900000|2022-01-24 12:05:00|8581.1|8575.1|8582.6|8576.6|8587.1|8581.1|8579.6|8573.6|64
1643026200000|2022-01-24 12:10:00|8582.1|8576.1|8586.1|8580.1|8587.1|8581.1|8581.1|8575.1|33
1643026500000|2022-01-24 12:15:00|8587.1|8581.1|8588.6|8582.6|8590.1|8584.1|8584.6|8578.6|327
1643026800000|2022-01-24 12:20:00|8589.1|8583.1|8585.1|8579.1|8589.1|8583.1|8579.1|8573.1|38
1643027100000|2022-01-24 12:25:00|8584.6|8578.6|8586.1|8580.1|8589.6|8583.6|8584.1|8578.1|86
1643027400000|2022-01-24 12:30:00|8586.6|8580.6|8580.1|8574.1|8590.6|8584.6|8579.1|8573.1|88
1643027700000|2022-01-24 12:35:00|8579.6|8573.6|8579.1|8573.1|8581.6|8575.6|8577.1|8571.1|33
1643028000000|2022-01-24 12:40:00|8578.6|8572.6|8576.6|8570.6|8580.1|8574.1|8576.1|8570.1|61
1643028300000|2022-01-24 12:45:00|8577.1|8571.1|8575.6|8569.6|8578.1|8572.1|8575.1|8569.1|43
1643028600000|2022-01-24 12:50:00|8576.1|8570.1|8569.1|8563.1|8576.1|8570.1|8568.1|8562.1|131
1643028900000|2022-01-24 12:55:00|8570.1|8564.1|8566.1|8560.1|8572.6|8566.6|8564.1|8558.1|128
1643029200000|2022-01-24 13:00:00|8565.1|8559.1|8558.6|8552.6|8565.6|8559.6|8556.1|8550.1|170
1643029500000|2022-01-24 13:05:00|8558.1|8552.1|8564.6|8558.6|8566.1|8560.1|8558.1|8552.1|521
1643029800000|2022-01-24 13:10:00|8564.1|8558.1|8559.6|8553.6|8565.6|8559.6|8556.1|8550.1|330
1643030100000|2022-01-24 13:15:00|8559.1|8553.1|8558.6|8552.6|8563.1|8557.1|8555.6|8549.6|646
1643030400000|2022-01-24 13:20:00|8559.1|8553.1|8548.1|8542.1|8559.1|8553.1|8548.1|8542.1|375
1643030700000|2022-01-24 13:25:00|8548.6|8542.6|8547.6|8541.6|8551.6|8545.6|8545.1|8539.1|154
1643031000000|2022-01-24 13:30:00|8548.1|8542.1|8534.1|8528.1|8548.6|8542.6|8532.6|8526.6|869
1643031300000|2022-01-24 13:35:00|8533.6|8527.6|8532.1|8526.1|8535.1|8529.1|8524.1|8518.1|282
1643031600000|2022-01-24 13:40:00|8533.1|8527.1|8537.6|8531.6|8540.1|8534.1|8526.1|8520.1|912
1643031900000|2022-01-24 13:45:00|8538.1|8532.1|8543.1|8537.1|8548.1|8542.1|8535.1|8529.1|129
1643032200000|2022-01-24 13:50:00|8542.6|8536.6|8544.6|8538.6|8550.1|8544.1|8539.6|8533.6|265
1643032500000|2022-01-24 13:55:00|8545.1|8539.1|8535.1|8529.1|8548.1|8542.1|8534.6|8528.6|289
1643032800000|2022-01-24 14:00:00|8534.6|8528.6|8533.1|8527.1|8536.1|8530.1|8529.6|8523.6|337
1643033100000|2022-01-24 14:05:00|8533.6|8527.6|8529.1|8523.1|8539.1|8533.1|8527.1|8521.1|426
1643033400000|2022-01-24 14:10:00|8528.6|8522.6|8531.1|8525.1|8534.1|8528.1|8523.1|8517.1|658
1643033700000|2022-01-24 14:15:00|8530.6|8524.6|8538.1|8532.1|8539.1|8533.1|8529.1|8523.1|523
1643034000000|2022-01-24 14:20:00|8538.6|8532.6|8540.1|8534.1|8540.6|8534.6|8531.6|8525.6|240
1643034300000|2022-01-24 14:25:00|8539.6|8533.6|8554.1|8548.1|8554.1|8548.1|8538.6|8532.6|189
1643034600000|2022-01-24 14:30:00|8555.1|8549.1|8535.6|8529.6|8555.1|8549.1|8524.1|8518.1|1757
1643034900000|2022-01-24 14:35:00|8535.1|8529.1|8557.6|8551.6|8560.6|8554.6|8533.1|8527.1|1132
1643035200000|2022-01-24 14:40:00|8557.1|8551.1|8532.6|8526.6|8558.6|8552.6|8530.6|8524.6|879
1643035500000|2022-01-24 14:45:00|8533.1|8527.1|8511.6|8505.6|8535.1|8529.1|8509.1|8503.1|777
1643035800000|2022-01-24 14:50:00|8511.1|8505.1|8506.1|8500.1|8514.1|8508.1|8499.6|8493.6|1384
1643036100000|2022-01-24 14:55:00|8506.6|8500.6|8484.1|8478.1|8512.1|8506.1|8484.1|8478.1|1510
1643036400000|2022-01-24 15:00:00|8484.6|8478.6|8475.6|8469.6|8497.6|8491.6|8474.6|8468.6|716
1643036700000|2022-01-24 15:05:00|8476.6|8470.6|8463.1|8457.1|8480.1|8474.1|8461.6|8455.6|739
1643037000000|2022-01-24 15:10:00|8452.6|8446.6|8463.6|8457.6|8466.6|8460.6|8448.6|8442.6|560
1643037300000|2022-01-24 15:15:00|8469.6|8463.6|8437.1|8431.1|8470.1|8464.1|8436.6|8430.6|1524
1643037600000|2022-01-24 15:20:00|8437.6|8431.6|8471.6|8465.6|8472.1|8466.1|8437.1|8431.1|864
1643037900000|2022-01-24 15:25:00|8471.1|8465.1|8479.6|8473.6|8480.1|8474.1|8466.6|8460.6|724
1643038200000|2022-01-24 15:30:00|8478.1|8472.1|8492.6|8486.6|8496.6|8490.6|8478.1|8472.1|3578
1643038500000|2022-01-24 15:35:00|8495.6|8489.6|8496.1|8490.1|8500.6|8494.6|8489.6|8483.6|664
1643038800000|2022-01-24 15:40:00|8495.6|8489.6|8502.6|8496.6|8502.6|8496.6|8485.1|8479.1|330
1643039100000|2022-01-24 15:45:00|8494.1|8488.1|8478.6|8472.6|8498.6|8492.6|8477.1|8471.1|781
1643039400000|2022-01-24 15:50:00|8479.1|8473.1|8494.6|8488.6|8494.6|8488.6|8473.1|8467.1|651
1643039700000|2022-01-24 15:55:00|8494.1|8488.1|8474.6|8468.6|8495.1|8489.1|8470.1|8464.1|400
1643040000000|2022-01-24 16:00:00|8472.6|8466.6|8465.6|8459.6|8474.6|8468.6|8459.6|8453.6|384
1643040300000|2022-01-24 16:05:00|8463.6|8457.6|8460.6|8454.6|8471.6|8465.6|8457.6|8451.6|432
1643040600000|2022-01-24 16:10:00|8459.6|8453.6|8456.6|8450.6|8465.6|8459.6|8453.6|8447.6|368
1643040900000|2022-01-24 16:15:00|8457.6|8451.6|8456.6|8450.6|8466.6|8460.6|8451.6|8445.6|382
1643041200000|2022-01-24 16:20:00|8455.6|8449.6|8447.6|8441.6|8462.6|8456.6|8446.6|8440.6|509
1643041500000|2022-01-24 16:25:00|8442.6|8436.6|8461.6|8455.6|8464.6|8458.6|8441.6|8435.6|1010
1643041800000|2022-01-24 16:30:00|8460.6|8454.6|8443.6|8437.6|8463.6|8457.6|8443.6|8437.6|791
1643042100000|2022-01-24 16:35:00|8444.6|8438.6|8436.6|8430.6|8448.6|8442.6|8435.6|8429.6|480
1643042400000|2022-01-24 16:40:00|8435.6|8429.6|8426.6|8420.6|8439.6|8433.6|8425.6|8419.6|472
1643042700000|2022-01-24 16:45:00|8427.6|8421.6|8413.6|8407.6|8434.6|8428.6|8413.6|8407.6|464
1643043000000|2022-01-24 16:50:00|8412.6|8406.6|8440.6|8434.6|8440.6|8434.6|8412.6|8406.6|435
1643043300000|2022-01-24 16:55:00|8442.6|8436.6|8443.6|8437.6|8444.6|8438.6|8431.6|8425.6|278
1643043600000|2022-01-24 17:00:00|8440.6|8434.6|8421.6|8415.6|8440.6|8434.6|8421.6|8415.6|263
1643043900000|2022-01-24 17:05:00|8422.6|8416.6|8411.6|8405.6|8426.6|8420.6|8407.6|8401.6|309
1643044200000|2022-01-24 17:10:00|8412.6|8406.6|8406.6|8400.6|8413.6|8407.6|8400.6|8394.6|943
1643044500000|2022-01-24 17:15:00|8407.6|8401.6|8409.6|8403.6|8413.6|8407.6|8398.6|8392.6|688
1643044800000|2022-01-24 17:20:00|8406.6|8400.6|8412.6|8406.6|8424.6|8418.6|8406.6|8400.6|696
1643045100000|2022-01-24 17:25:00|8410.6|8404.6|8428.6|8422.6|8433.6|8427.6|8405.6|8399.6|568
1643045400000|2022-01-24 17:30:00|8426.6|8420.6|8425.6|8419.6|8430.6|8424.6|8419.6|8413.6|359
1643045700000|2022-01-24 17:35:00|8429.6|8423.6|8422.6|8416.6|8429.6|8423.6|8413.6|8407.6|339
1643046000000|2022-01-24 17:40:00|8421.6|8415.6|8436.6|8430.6|8437.6|8431.6|8415.6|8409.6|253
1643046300000|2022-01-24 17:45:00|8437.6|8431.6|8428.6|8422.6|8442.6|8436.6|8427.6|8421.6|220
1643046600000|2022-01-24 17:50:00|8427.6|8421.6|8449.6|8443.6|8452.6|8446.6|8425.6|8419.6|447
1643046900000|2022-01-24 17:55:00|8448.6|8442.6|8451.6|8445.6|8457.6|8451.6|8448.6|8442.6|341
1643047200000|2022-01-24 18:00:00|8452.6|8446.6|8458.6|8452.6|8458.6|8452.6|8444.6|8438.6|297
1643047500000|2022-01-24 18:05:00|8457.6|8451.6|8461.6|8455.6|8468.6|8462.6|8452.6|8446.6|280
1643047800000|2022-01-24 18:10:00|8462.6|8456.6|8467.6|8461.6|8469.6|8463.6|8459.6|8453.6|183
1643048100000|2022-01-24 18:15:00|8469.6|8463.6|8473.6|8467.6|8477.6|8471.6|8463.6|8457.6|225
1643048400000|2022-01-24 18:20:00|8471.6|8465.6|8451.6|8445.6|8473.6|8467.6|8450.6|8444.6|284
1643048700000|2022-01-24 18:25:00|8452.6|8446.6|8439.6|8433.6|8462.6|8456.6|8439.6|8433.6|473
1643049000000|2022-01-24 18:30:00|8440.6|8434.6|8456.6|8450.6|8457.6|8451.6|8434.6|8428.6|413
1643049300000|2022-01-24 18:35:00|8455.6|8449.6|8458.6|8452.6|8459.6|8453.6|8438.6|8432.6|196
1643049600000|2022-01-24 18:40:00|8457.6|8451.6|8450.6|8444.6|8459.6|8453.6|8444.6|8438.6|221
1643049900000|2022-01-24 18:45:00|8454.6|8448.6|8464.6|8458.6|8464.6|8458.6|8451.6|8445.6|399
1643050200000|2022-01-24 18:50:00|8465.6|8459.6|8468.6|8462.6|8471.6|8465.6|8460.6|8454.6|324
1643050500000|2022-01-24 18:55:00|8467.6|8461.6|8512.4|8489|8512.5|8489.1|8463.6|8457.6|194
1643050800000|2022-01-24 19:00:00|8512.3|8488.9|8513.3|8489.9|8524.4|8501|8509.9|8486.5|0
1643051100000|2022-01-24 19:05:00|8513|8489.6|8528.2|8504.8|8532.4|8509|8512.7|8489.3|0
1643051400000|2022-01-24 19:10:00|8528.1|8504.7|8515|8491.6|8537.5|8514.1|8508.6|8485.2|0
1643051700000|2022-01-24 19:15:00|8515.4|8492|8508.1|8484.7|8521|8497.6|8507.3|8483.9|0
1643052000000|2022-01-24 19:20:00|8508.3|8484.9|8489|8465.6|8522.4|8499|8488.5|8465.1|0
1643052300000|2022-01-24 19:25:00|8487.5|8464.1|8493.9|8470.5|8500.4|8477|8484.6|8461.2|0
1643052600000|2022-01-24 19:30:00|8493.8|8470.4|8489.9|8466.5|8508.4|8485|8489.3|8465.9|0
1643052900000|2022-01-24 19:35:00|8489.8|8466.4|8476.4|8453|8491.6|8468.2|8467.3|8443.9|0
1643053200000|2022-01-24 19:40:00|8476.3|8452.9|8475.9|8452.5|8480.6|8457.2|8471.6|8448.2|0
1643053500000|2022-01-24 19:45:00|8475.8|8452.4|8489.5|8466.1|8493.4|8470|8463.9|8440.5|0
1643053800000|2022-01-24 19:50:00|8489.6|8466.2|8502.3|8478.9|8502.7|8479.3|8484.9|8461.5|0
1643054100000|2022-01-24 19:55:00|8502.2|8478.8|8513.4|8490|8514.6|8491.2|8491.4|8468|0
1643054400000|2022-01-24 20:00:00|8513.3|8489.9|8518.2|8494.8|8533.1|8509.7|8511.4|8488|0
1643054700000|2022-01-24 20:05:00|8518.3|8494.9|8525.2|8501.8|8526.4|8503|8512.1|8488.7|0
1643055000000|2022-01-24 20:10:00|8525.4|8502|8541.2|8517.8|8542.1|8518.7|8525.2|8501.8|0
1643055300000|2022-01-24 20:15:00|8541.1|8517.7|8533.5|8510.1|8556.2|8532.8|8530.2|8506.8|0
1643055600000|2022-01-24 20:20:00|8533.6|8510.2|8549.9|8526.5|8554.3|8530.9|8533.6|8510.2|0
1643055900000|2022-01-24 20:25:00|8550|8526.6|8555.4|8532|8563.2|8539.8|8543.3|8519.9|0
1643056200000|2022-01-24 20:30:00|8555.3|8531.9|8586.1|8562.7|8588.3|8564.9|8544.4|8521|0
1643056500000|2022-01-24 20:35:00|8585.9|8562.5|8583.7|8560.3|8585.9|8562.5|8573.8|8550.4|0
1643056800000|2022-01-24 20:40:00|8583.6|8560.2|8567.5|8544.1|8585.4|8562|8561.6|8538.2|0
1643057100000|2022-01-24 20:45:00|8567.4|8544|8588.1|8564.7|8589|8565.6|8566.9|8543.5|0
1643057400000|2022-01-24 20:50:00|8588.2|8564.8|8602.7|8579.3|8613|8589.6|8588.2|8564.8|0
1643057700000|2022-01-24 20:55:00|8603|8579.6|8610.4|8587|8611.1|8587.7|8592.8|8569.4|0
1643058000000|2022-01-24 21:00:00|8609.6|8586.2|8598.6|8575.2|8609.6|8586.2|8591.7|8568.3|0
1643058300000|2022-01-24 21:05:00|8599|8575.6|8588.2|8564.8|8599|8575.6|8586.5|8563.1|0
1643058600000|2022-01-24 21:10:00|8587.1|8563.7|8607.9|8584.5|8612.2|8588.8|8585.7|8562.3|0
1643058900000|2022-01-24 21:15:00|8608.3|8584.9|8610.2|8586.8|8615.7|8592.3|8607.9|8584.5|0
1643059200000|2022-01-24 21:20:00|8611.2|8587.8|8608.3|8584.9|8614.9|8591.5|8607.3|8583.9|0
1643059500000|2022-01-24 21:25:00|8608.1|8584.7|8603|8579.6|8608.7|8585.3|8602|8578.6|0
1643059800000|2022-01-24 21:30:00|8602.8|8579.4|8602.6|8579.2|8606.1|8582.7|8599.4|8576|0
1643060100000|2022-01-24 21:35:00|8602|8578.6|8601.4|8578|8603|8579.6|8599.4|8576|0
1643060400000|2022-01-24 21:40:00|8601|8577.6|8598.7|8575.3|8604.1|8580.7|8597.5|8574.1|0
1643060700000|2022-01-24 21:45:00|8598.8|8575.4|8606.9|8583.5|8607.2|8583.8|8598.8|8575.4|0
1643061000000|2022-01-24 21:50:00|8606.7|8583.3|8616.4|8593|8616.4|8593|8606.5|8583.1|0
1643061300000|2022-01-24 21:55:00|8616.6|8593.2|8612.6|8589.2|8616.6|8593.2|8610.9|8587.5|0
1643061600000|2022-01-24 22:00:00|8612.5|8589.1|8610.6|8587.2|8612.9|8589.5|8609.3|8585.9|0
1643061900000|2022-01-24 22:05:00|8610.3|8586.9|8609.3|8585.9|8610.6|8587.2|8608.5|8585.1|0
1643062200000|2022-01-24 22:10:00|8609.1|8585.7|8610.4|8587|8611.1|8587.7|8609|8585.6|0
1643062500000|2022-01-24 22:15:00|8610.5|8587.1|8609.1|8585.7|8611|8587.6|8608.8|8585.4|0
1643062800000|2022-01-24 22:20:00|8608.9|8585.5|8608|8584.6|8609.8|8586.4|8608|8584.6|0
1643063100000|2022-01-24 22:25:00|8607.9|8584.5|8607.9|8584.5|8609.1|8585.7|8607.7|8584.3|0
1643063400000|2022-01-24 22:30:00|8607.3|8583.9|8606.4|8583|8608|8584.6|8606.3|8582.9|0
1643063700000|2022-01-24 22:35:00|8606.3|8582.9|8606|8582.6|8606.7|8583.3|8606|8582.6|0
1643064000000|2022-01-24 22:40:00|8606.1|8582.7|8603|8579.6|8606.2|8582.8|8603|8579.6|0
1643064300000|2022-01-24 22:45:00|8603.2|8579.8|8603.5|8580.1|8604|8580.6|8602.4|8579|0
1643064600000|2022-01-24 22:50:00|8603.4|8580|8605.7|8582.3|8606.2|8582.8|8602.9|8579.5|0
1643064900000|2022-01-24 22:55:00|8605.6|8582.2|8606|8582.6|8608.3|8584.9|8605.6|8582.2|0
1643065200000|2022-01-24 23:00:00|8602.8|8579.4|8596.7|8573.3|8607.2|8583.8|8596.3|8572.9|0
1643065500000|2022-01-24 23:05:00|8596.5|8573.1|8599.8|8576.4|8606.9|8583.5|8596.3|8572.9|0
1643065800000|2022-01-24 23:10:00|8601.2|8577.8|8607.2|8583.8|8608.8|8585.4|8599.1|8575.7|0
1643066100000|2022-01-24 23:15:00|8607|8583.6|8601.4|8578|8608.8|8585.4|8599.1|8575.7|0
1643066400000|2022-01-24 23:20:00|8601.2|8577.8|8594.4|8571|8601.4|8578|8593.2|8569.8|0
1643066700000|2022-01-24 23:25:00|8594.9|8571.5|8584.2|8560.8|8595.5|8572.1|8584.2|8560.8|0
1643067000000|2022-01-24 23:30:00|8584.4|8561|8578.8|8555.4|8585.8|8562.4|8572.5|8549.1|0
1643067300000|2022-01-24 23:35:00|8578.4|8555|8586.4|8563|8587.7|8564.3|8578.4|8555|0
1643067600000|2022-01-24 23:40:00|8586.2|8562.8|8592.5|8569.1|8593.3|8569.9|8586|8562.6|0
1643067900000|2022-01-24 23:45:00|8592.7|8569.3|8593.1|8569.7|8596.1|8572.7|8591.4|8568|0
1643068200000|2022-01-24 23:50:00|8592.7|8569.3|8598.2|8574.8|8601.1|8577.7|8589|8565.6|0
1643068500000|2022-01-24 23:55:00|8598.4|8575|8601.8|8578.4|8602.8|8579.4|8594.6|8571.2|0
1643068800000|2022-01-25 00:00:00|8602.4|8579|8589.5|8566.1|8606.1|8582.7|8589.5|8566.1|0
1643069100000|2022-01-25 00:05:00|8589.3|8565.9|8577.4|8554|8589.3|8565.9|8577.4|8554|0
1643069400000|2022-01-25 00:10:00|8577.8|8554.4|8585.3|8561.9|8586.7|8563.3|8577|8553.6|0
1643069700000|2022-01-25 00:15:00|8585.5|8562.1|8584.8|8561.4|8592|8568.6|8583.2|8559.8|0
1643070000000|2022-01-25 00:20:00|8585.1|8561.7|8579|8555.6|8586.6|8563.2|8578.8|8555.4|0
1643070300000|2022-01-25 00:25:00|8578.9|8555.5|8578.7|8555.3|8582.7|8559.3|8574.3|8550.9|0
1643070600000|2022-01-25 00:30:00|8578.3|8554.9|8586.6|8563.2|8592.5|8569.1|8577.9|8554.5|0
1643070900000|2022-01-25 00:35:00|8586.7|8563.3|8578.8|8555.4|8587.4|8564|8574.8|8551.4|0
1643071200000|2022-01-25 00:40:00|8578.5|8555.1|8573.8|8550.4|8585.5|8562.1|8571|8547.6|0
1643071500000|2022-01-25 00:45:00|8574|8550.6|8569.3|8545.9|8574.6|8551.2|8569.1|8545.7|0
1643071800000|2022-01-25 00:50:00|8569.6|8546.2|8558.7|8535.3|8570|8546.6|8556.8|8533.4|0
1643072100000|2022-01-25 00:55:00|8558.9|8535.5|8544.4|8521|8559.4|8536|8542.2|8518.8|0
1643072400000|2022-01-25 01:00:00|8544.5|8521.1|8556.3|8532.9|8563.6|8540.2|8542.6|8519.2|0
1643072700000|2022-01-25 01:05:00|8556.4|8533|8553.4|8530|8564.9|8541.5|8553.1|8529.7|0
1643073000000|2022-01-25 01:10:00|8553.2|8529.8|8545.5|8522.1|8557.8|8534.4|8544.3|8520.9|0
1643073300000|2022-01-25 01:15:00|8541.8|8518.4|8490.6|8484.6|8542.3|8525.6|8480.6|8474.6|10437
1643073600000|2022-01-25 01:20:00|8491.6|8485.6|8517.6|8511.6|8519.6|8513.6|8488.6|8482.6|1646
1643073900000|2022-01-25 01:25:00|8518.6|8512.6|8535.6|8529.6|8546.6|8540.6|8518.6|8512.6|5794
1643074200000|2022-01-25 01:30:00|8536.6|8530.6|8552.6|8546.6|8567.6|8561.6|8525.6|8519.6|4777
1643074500000|2022-01-25 01:35:00|8551.6|8545.6|8502.6|8496.6|8551.6|8545.6|8502.6|8496.6|4511
1643074800000|2022-01-25 01:40:00|8500.6|8494.6|8500.6|8494.6|8511.6|8505.6|8479.6|8473.6|4860
1643075100000|2022-01-25 01:45:00|8499.6|8493.6|8565.6|8559.6|8568.6|8562.6|8498.6|8492.6|3283
1643075400000|2022-01-25 01:50:00|8563.6|8557.6|8560.6|8554.6|8568.6|8562.6|8541.6|8535.6|2882
1643075700000|2022-01-25 01:55:00|8561.6|8555.6|8561.6|8555.6|8572.6|8566.6|8544.6|8538.6|3901
1643076000000|2022-01-25 02:00:00|8559.6|8553.6|8563.6|8557.6|8571.6|8565.6|8552.6|8546.6|16108
1643076300000|2022-01-25 02:05:00|8561.6|8555.6|8559.6|8553.6|8565.6|8559.6|8546.6|8540.6|2295
1643076600000|2022-01-25 02:10:00|8560.6|8554.6|8559.6|8553.6|8577.6|8571.6|8551.6|8545.6|2229
1643076900000|2022-01-25 02:15:00|8558.6|8552.6|8536.6|8530.6|8566.6|8560.6|8535.6|8529.6|4083
1643077200000|2022-01-25 02:20:00|8537.6|8531.6|8536.6|8530.6|8541.6|8535.6|8527.6|8521.6|1137
1643077500000|2022-01-25 02:25:00|8534.6|8528.6|8529.6|8523.6|8548.6|8542.6|8529.6|8523.6|1904
1643077800000|2022-01-25 02:30:00|8528.6|8522.6|8544.6|8538.6|8544.6|8538.6|8521.6|8515.6|1472
1643078100000|2022-01-25 02:35:00|8542.6|8536.6|8542.6|8536.6|8545.6|8539.6|8532.6|8526.6|1159
1643078400000|2022-01-25 02:40:00|8543.6|8537.6|8542.6|8536.6|8551.6|8545.6|8540.6|8534.6|717
1643078700000|2022-01-25 02:45:00|8540.6|8534.6|8549.6|8543.6|8556.6|8550.6|8539.6|8533.6|797
1643079000000|2022-01-25 02:50:00|8548.6|8542.6|8553.6|8547.6|8556.6|8550.6|8547.6|8541.6|727
1643079300000|2022-01-25 02:55:00|8552.6|8546.6|8574.6|8568.6|8581.6|8575.6|8548.6|8542.6|1160
1643079600000|2022-01-25 03:00:00|8573.6|8567.6|8564.6|8558.6|8574.6|8568.6|8562.6|8556.6|1495
1643079900000|2022-01-25 03:05:00|8563.6|8557.6|8561.6|8555.6|8573.6|8567.6|8561.6|8555.6|761
1643080200000|2022-01-25 03:10:00|8560.6|8554.6|8566.6|8560.6|8566.6|8560.6|8550.6|8544.6|1380
1643080500000|2022-01-25 03:15:00|8567.6|8561.6|8575.6|8569.6|8586.6|8580.6|8566.6|8560.6|2234
1643080800000|2022-01-25 03:20:00|8576.6|8570.6|8574.6|8568.6|8577.6|8571.6|8567.6|8561.6|1151
1643081100000|2022-01-25 03:25:00|8573.6|8567.6|8568.6|8562.6|8578.6|8572.6|8565.6|8559.6|592
1643081400000|2022-01-25 03:30:00|8569.6|8563.6|8559.6|8553.6|8570.6|8564.6|8557.6|8551.6|668
1643081700000|2022-01-25 03:35:00|8560.6|8554.6|8564.6|8558.6|8566.6|8560.6|8558.6|8552.6|611
1643082000000|2022-01-25 03:40:00|8565.6|8559.6|8577.6|8571.6|8585.6|8579.6|8565.6|8559.6|861
1643082300000|2022-01-25 03:45:00|8576.6|8570.6|8568.6|8562.6|8576.6|8570.6|8566.6|8560.6|481
1643082600000|2022-01-25 03:50:00|8569.6|8563.6|8567.6|8561.6|8571.6|8565.6|8566.6|8560.6|652
1643082900000|2022-01-25 03:55:00|8568.6|8562.6|8572.6|8566.6|8575.6|8569.6|8568.6|8562.6|1352
1643083200000|2022-01-25 04:00:00|8583.1|8559.7|8577.2|8553.8|8583.8|8560.4|8577|8553.6|0
1643083500000|2022-01-25 04:05:00|8576.7|8553.3|8585.7|8562.3|8587.2|8563.8|8574.8|8551.4|0
1643083800000|2022-01-25 04:10:00|8585.6|8562.2|8583.2|8559.8|8587.2|8563.8|8581.7|8558.3|0
1643084100000|2022-01-25 04:15:00|8583|8559.6|8586.6|8563.2|8591.5|8568.1|8582.5|8559.1|0
1643084400000|2022-01-25 04:20:00|8586.5|8563.1|8585.8|8562.4|8588.8|8565.4|8583.7|8560.3|0
1643084700000|2022-01-25 04:25:00|8585.6|8562.2|8586.9|8563.5|8589.2|8565.8|8585.1|8561.7|0
1643085000000|2022-01-25 04:30:00|8586.6|8563.2|8575.4|8552|8589.7|8566.3|8575.4|8552|0
1643085300000|2022-01-25 04:35:00|8575.7|8552.3|8572.8|8549.4|8578.8|8555.4|8571|8547.6|0
1643085600000|2022-01-25 04:40:00|8573|8549.6|8571.3|8547.9|8573.5|8550.1|8566.4|8543|0
1643085900000|2022-01-25 04:45:00|8570.7|8547.3|8574|8550.6|8575.9|8552.5|8568.6|8545.2|0
1643086200000|2022-01-25 04:50:00|8573.9|8550.5|8571.4|8548|8575.7|8552.3|8569.6|8546.2|0
1643086500000|2022-01-25 04:55:00|8572|8548.6|8575.2|8551.8|8578.2|8554.8|8571.9|8548.5|0
1643086800000|2022-01-25 05:00:00|8575.9|8552.5|8537.6|8531.6|8575.9|8560.6|8535.6|8529.6|3078
1643087100000|2022-01-25 05:05:00|8538.6|8532.6|8541.6|8535.6|8549.6|8543.6|8535.6|8529.6|2402
1643087400000|2022-01-25 05:10:00|8542.6|8536.6|8545.6|8539.6|8552.6|8546.6|8540.6|8534.6|949
1643087700000|2022-01-25 05:15:00|8544.6|8538.6|8536.6|8530.6|8546.6|8540.6|8531.6|8525.6|1053
1643088000000|2022-01-25 05:20:00|8537.6|8531.6|8547.6|8541.6|8548.6|8542.6|8535.6|8529.6|950
1643088300000|2022-01-25 05:25:00|8546.6|8540.6|8551.6|8545.6|8554.6|8548.6|8543.6|8537.6|2246
1643088600000|2022-01-25 05:30:00|8552.6|8546.6|8544.6|8538.6|8559.6|8553.6|8541.6|8535.6|1040
1643088900000|2022-01-25 05:35:00|8543.6|8537.6|8537.6|8531.6|8547.6|8541.6|8536.6|8530.6|1848
1643089200000|2022-01-25 05:40:00|8536.6|8530.6|8545.6|8539.6|8552.6|8546.6|8534.6|8528.6|1472
1643089500000|2022-01-25 05:45:00|8544.6|8538.6|8527.6|8521.6|8544.6|8538.6|8525.6|8519.6|725
1643089800000|2022-01-25 05:50:00|8528.6|8522.6|8527.6|8521.6|8530.6|8524.6|8517.6|8511.6|791
1643090100000|2022-01-25 05:55:00|8526.6|8520.6|8534.6|8528.6|8536.6|8530.6|8525.6|8519.6|746
1643090400000|2022-01-25 06:00:00|8536.6|8530.6|8524.6|8518.6|8547.6|8541.6|8523.6|8517.6|942
1643090700000|2022-01-25 06:05:00|8523.6|8517.6|8531.6|8525.6|8534.6|8528.6|8523.6|8517.6|642
1643091000000|2022-01-25 06:10:00|8532.6|8526.6|8524.6|8518.6|8534.6|8528.6|8523.6|8517.6|608
1643091300000|2022-01-25 06:15:00|8525.6|8519.6|8528.6|8522.6|8531.6|8525.6|8519.6|8513.6|582
1643091600000|2022-01-25 06:20:00|8529.6|8523.6|8524.6|8518.6|8532.6|8526.6|8524.6|8518.6|1492
1643091900000|2022-01-25 06:25:00|8525.6|8519.6|8518.6|8512.6|8530.6|8524.6|8518.6|8512.6|586
1643092200000|2022-01-25 06:30:00|8519.6|8513.6|8502.6|8496.6|8519.6|8513.6|8499.6|8493.6|3501
1643092500000|2022-01-25 06:35:00|8501.6|8495.6|8502.6|8496.6|8508.6|8502.6|8499.6|8493.6|985
1643092800000|2022-01-25 06:40:00|8501.6|8495.6|8496.6|8490.6|8503.6|8497.6|8492.6|8486.6|795
1643093100000|2022-01-25 06:45:00|8497.6|8491.6|8500.6|8494.6|8504.6|8498.6|8494.6|8488.6|2186
1643093400000|2022-01-25 06:50:00|8501.6|8495.6|8501.6|8495.6|8508.6|8502.6|8500.6|8494.6|1480
1643093700000|2022-01-25 06:55:00|8502.6|8496.6|8490.6|8484.6|8503.6|8497.6|8490.6|8484.6|703
1643094000000|2022-01-25 07:00:00|8491.6|8485.6|8465.6|8459.6|8497.6|8491.6|8464.6|8458.6|1842
1643094300000|2022-01-25 07:05:00|8466.6|8460.6|8445.6|8439.6|8466.6|8460.6|8443.6|8437.6|3570
1643094600000|2022-01-25 07:10:00|8444.6|8438.6|8430.6|8424.6|8447.6|8441.6|8430.6|8424.6|2207
1643094900000|2022-01-25 07:15:00|8432.6|8426.6|8439.6|8433.6|8442.6|8436.6|8429.6|8423.6|1641
1643095200000|2022-01-25 07:20:00|8437.6|8431.6|8428.6|8422.6|8438.6|8432.6|8425.6|8419.6|3044
1643095500000|2022-01-25 07:25:00|8429.6|8423.6|8456.6|8450.6|8458.6|8452.6|8427.6|8421.6|3124
1643095800000|2022-01-25 07:30:00|8455.6|8449.6|8453.6|8447.6|8469.6|8463.6|8453.6|8447.6|1910
1643096100000|2022-01-25 07:35:00|8454.6|8448.6|8476.6|8470.6|8476.6|8470.6|8453.6|8447.6|1453
1643096400000|2022-01-25 07:40:00|8475.6|8469.6|8482.6|8476.6|8488.6|8482.6|8475.6|8469.6|1797
1643096700000|2022-01-25 07:45:00|8481.6|8475.6|8493.6|8487.6|8497.6|8491.6|8477.6|8471.6|2296
1643097000000|2022-01-25 07:50:00|8492.6|8486.6|8500.6|8494.6|8508.6|8502.6|8491.6|8485.6|2390
1643097300000|2022-01-25 07:55:00|8499.6|8493.6|8506.6|8500.6|8509.6|8503.6|8496.6|8490.6|4112
1643097600000|2022-01-25 08:00:00|8509.6|8503.6|8503.6|8497.6|8521.6|8515.6|8502.6|8496.6|4626
1643097900000|2022-01-25 08:05:00|8502.6|8496.6|8516.6|8510.6|8516.6|8510.6|8497.6|8491.6|5455
1643098200000|2022-01-25 08:10:00|8517.6|8511.6|8542.6|8536.6|8547.6|8541.6|8515.6|8509.6|23553
1643098500000|2022-01-25 08:15:00|8540.6|8534.6|8534.6|8528.6|8545.6|8539.6|8527.6|8521.6|20832
1643098800000|2022-01-25 08:20:00|8533.6|8527.6|8527.6|8521.6|8537.6|8531.6|8524.6|8518.6|4479
1643099100000|2022-01-25 08:25:00|8528.6|8522.6|8509.6|8503.6|8530.6|8524.6|8503.6|8497.6|2436
1643099400000|2022-01-25 08:30:00|8517.9|8494.5|8546.4|8523|8548.6|8525.2|8516.6|8493.2|1
1643099700000|2022-01-25 08:35:00|8545.9|8522.5|8557.1|8533.7|8561.5|8538.1|8541.6|8518.2|0
1643100000000|2022-01-25 08:40:00|8558.1|8534.7|8562.9|8539.5|8563.4|8540|8553.2|8529.8|0
1643100300000|2022-01-25 08:45:00|8562.3|8538.9|8564.8|8541.4|8566.9|8543.5|8551.8|8528.4|0
1643100600000|2022-01-25 08:50:00|8564.3|8540.9|8556.6|8533.2|8577.4|8554|8555.8|8532.4|0
1643100900000|2022-01-25 08:55:00|8556.8|8533.4|8541.5|8518.1|8558.6|8535.2|8540.4|8517|0
1643101200000|2022-01-25 09:00:00|8542.3|8518.9|8535.8|8512.4|8547.5|8524.1|8528.5|8505.1|0
1643101500000|2022-01-25 09:05:00|8535.3|8511.9|8546.3|8522.9|8546.9|8523.5|8530.6|8507.2|0
1643101800000|2022-01-25 09:10:00|8545.8|8522.4|8535.9|8512.5|8550.8|8527.4|8533.5|8510.1|0
1643102100000|2022-01-25 09:15:00|8521.6|8515.6|8525.6|8519.6|8526.6|8520.6|8511.6|8505.6|768
1643102400000|2022-01-25 09:20:00|8526.6|8520.6|8540.6|8534.6|8540.6|8534.6|8526.6|8520.6|5004
1643102700000|2022-01-25 09:25:00|8539.6|8533.6|8548.6|8542.6|8550.6|8544.6|8535.6|8529.6|5179
1643103000000|2022-01-25 09:30:00|8549.6|8543.6|8539.6|8533.6|8551.6|8545.6|8537.6|8531.6|1304
1643103300000|2022-01-25 09:35:00|8540.6|8534.6|8542.6|8536.6|8545.6|8539.6|8536.6|8530.6|226
1643103600000|2022-01-25 09:40:00|8541.6|8535.6|8549.6|8543.6|8549.6|8543.6|8535.6|8529.6|1228
1643103900000|2022-01-25 09:45:00|8551.6|8545.6|8547.6|8541.6|8557.6|8551.6|8547.6|8541.6|168
1643104200000|2022-01-25 09:50:00|8546.6|8540.6|8547.6|8541.6|8554.6|8548.6|8543.6|8537.6|137
1643104500000|2022-01-25 09:55:00|8552.6|8546.6|8543.6|8537.6|8552.6|8546.6|8543.6|8537.6|63
1643104800000|2022-01-25 10:00:00|8544.6|8538.6|8543.1|8537.1|8549.1|8543.1|8541.6|8535.6|139
1643105100000|2022-01-25 10:05:00|8543.6|8537.6|8549.1|8543.1|8553.1|8547.1|8539.6|8533.6|115
1643105400000|2022-01-25 10:10:00|8548.6|8542.6|8550.6|8544.6|8552.6|8546.6|8545.6|8539.6|79
1643105700000|2022-01-25 10:15:00|8550.1|8544.1|8548.6|8542.6|8551.6|8545.6|8541.1|8535.1|224
1643106000000|2022-01-25 10:20:00|8548.1|8542.1|8548.6|8542.6|8551.6|8545.6|8545.6|8539.6|142
1643106300000|2022-01-25 10:25:00|8548.1|8542.1|8551.6|8545.6|8552.1|8546.1|8545.6|8539.6|199
1643106600000|2022-01-25 10:30:00|8552.1|8546.1|8542.6|8536.6|8553.1|8547.1|8541.1|8535.1|132
1643106900000|2022-01-25 10:35:00|8543.1|8537.1|8538.1|8532.1|8544.1|8538.1|8533.1|8527.1|671
1643107200000|2022-01-25 10:40:00|8539.1|8533.1|8540.1|8534.1|8544.1|8538.1|8538.1|8532.1|186
1643107500000|2022-01-25 10:45:00|8539.6|8533.6|8527.1|8521.1|8541.6|8535.6|8527.1|8521.1|1165
1643107800000|2022-01-25 10:50:00|8527.6|8521.6|8527.6|8521.6|8533.1|8527.1|8526.1|8520.1|86
1643108100000|2022-01-25 10:55:00|8527.1|8521.1|8529.1|8523.1|8532.1|8526.1|8525.1|8519.1|141
1643108400000|2022-01-25 11:00:00|8528.6|8522.6|8537.6|8531.6|8538.6|8532.6|8526.6|8520.6|68
1643108700000|2022-01-25 11:05:00|8538.1|8532.1|8539.1|8533.1|8540.1|8534.1|8532.1|8526.1|38
1643109000000|2022-01-25 11:10:00|8538.1|8532.1|8542.1|8536.1|8542.1|8536.1|8535.1|8529.1|55
1643109300000|2022-01-25 11:15:00|8541.6|8535.6|8536.1|8530.1|8545.1|8539.1|8535.1|8529.1|110
1643109600000|2022-01-25 11:20:00|8536.6|8530.6|8534.6|8528.6|8537.1|8531.1|8532.6|8526.6|51
1643109900000|2022-01-25 11:25:00|8535.1|8529.1|8534.6|8528.6|8536.6|8530.6|8532.1|8526.1|54
1643110200000|2022-01-25 11:30:00|8535.1|8529.1|8526.1|8520.1|8535.6|8529.6|8525.6|8519.6|51
1643110500000|2022-01-25 11:35:00|8525.6|8519.6|8523.1|8517.1|8533.1|8527.1|8523.1|8517.1|28
1643110800000|2022-01-25 11:40:00|8522.6|8516.6|8519.6|8513.6|8524.1|8518.1|8517.1|8511.1|99
1643111100000|2022-01-25 11:45:00|8520.1|8514.1|8520.6|8514.6|8523.1|8517.1|8517.6|8511.6|59
1643111400000|2022-01-25 11:50:00|8520.1|8514.1|8519.6|8513.6|8522.1|8516.1|8517.6|8511.6|13
1643111700000|2022-01-25 11:55:00|8519.1|8513.1|8522.6|8516.6|8527.1|8521.1|8516.1|8510.1|74
1643112000000|2022-01-25 12:00:00|8523.1|8517.1|8514.6|8508.6|8524.1|8518.1|8514.1|8508.1|49
1643112300000|2022-01-25 12:05:00|8514.1|8508.1|8518.6|8512.6|8519.1|8513.1|8511.1|8505.1|44
1643112600000|2022-01-25 12:10:00|8518.1|8512.1|8516.1|8510.1|8521.1|8515.1|8515.1|8509.1|81
1643112900000|2022-01-25 12:15:00|8515.6|8509.6|8516.6|8510.6|8517.6|8511.6|8513.1|8507.1|20
1643113200000|2022-01-25 12:20:00|8516.1|8510.1|8503.1|8497.1|8518.1|8512.1|8502.1|8496.1|2948
1643113500000|2022-01-25 12:25:00|8503.6|8497.6|8508.1|8502.1|8510.1|8504.1|8503.1|8497.1|131
1643113800000|2022-01-25 12:30:00|8507.6|8501.6|8506.1|8500.1|8508.1|8502.1|8501.6|8495.6|102
1643114100000|2022-01-25 12:35:00|8504.1|8498.1|8508.1|8502.1|8512.1|8506.1|8504.1|8498.1|41
1643114400000|2022-01-25 12:40:00|8507.6|8501.6|8511.1|8505.1|8511.1|8505.1|8502.1|8496.1|29
1643114700000|2022-01-25 12:45:00|8511.6|8505.6|8513.6|8507.6|8515.1|8509.1|8508.6|8502.6|95
1643115000000|2022-01-25 12:50:00|8513.1|8507.1|8513.1|8507.1|8515.1|8509.1|8513.1|8507.1|21
1643115300000|2022-01-25 12:55:00|8513.6|8507.6|8506.6|8500.6|8514.1|8508.1|8505.1|8499.1|84
1643115600000|2022-01-25 13:00:00|8507.1|8501.1|8503.1|8497.1|8511.6|8505.6|8502.6|8496.6|115
1643115900000|2022-01-25 13:05:00|8503.6|8497.6|8493.6|8487.6|8508.1|8502.1|8493.1|8487.1|109
1643116200000|2022-01-25 13:10:00|8494.6|8488.6|8501.1|8495.1|8501.6|8495.6|8491.1|8485.1|244
1643116500000|2022-01-25 13:15:00|8501.6|8495.6|8508.6|8502.6|8508.6|8502.6|8500.1|8494.1|154
1643116800000|2022-01-25 13:20:00|8509.1|8503.1|8502.6|8496.6|8510.6|8504.6|8500.1|8494.1|620
1643117100000|2022-01-25 13:25:00|8503.1|8497.1|8492.6|8486.6|8505.6|8499.6|8491.1|8485.1|128
1643117400000|2022-01-25 13:30:00|8493.1|8487.1|8493.1|8487.1|8496.1|8490.1|8489.1|8483.1|143
1643117700000|2022-01-25 13:35:00|8493.6|8487.6|8496.1|8490.1|8501.1|8495.1|8493.6|8487.6|96
1643118000000|2022-01-25 13:40:00|8496.6|8490.6|8497.1|8491.1|8501.6|8495.6|8492.1|8486.1|130
1643118300000|2022-01-25 13:45:00|8497.6|8491.6|8491.1|8485.1|8501.1|8495.1|8490.1|8484.1|285
1643118600000|2022-01-25 13:50:00|8490.1|8484.1|8494.6|8488.6|8496.1|8490.1|8487.1|8481.1|136
1643118900000|2022-01-25 13:55:00|8494.1|8488.1|8498.6|8492.6|8501.6|8495.6|8491.1|8485.1|121
1643119200000|2022-01-25 14:00:00|8497.1|8491.1|8506.1|8500.1|8506.1|8500.1|8494.1|8488.1|167
1643119500000|2022-01-25 14:05:00|8506.6|8500.6|8508.1|8502.1|8508.6|8502.6|8503.1|8497.1|155
1643119800000|2022-01-25 14:10:00|8509.1|8503.1|8504.1|8498.1|8510.6|8504.6|8502.6|8496.6|217
1643120100000|2022-01-25 14:15:00|8504.6|8498.6|8510.6|8504.6|8512.1|8506.1|8501.1|8495.1|151
1643120400000|2022-01-25 14:20:00|8511.1|8505.1|8512.1|8506.1|8514.1|8508.1|8509.1|8503.1|98
1643120700000|2022-01-25 14:25:00|8512.6|8506.6|8518.1|8512.1|8519.1|8513.1|8508.6|8502.6|192
1643121000000|2022-01-25 14:30:00|8517.6|8511.6|8540.1|8534.1|8546.1|8540.1|8504.1|8498.1|1525
1643121300000|2022-01-25 14:35:00|8539.1|8533.1|8547.6|8541.6|8567.1|8561.1|8534.1|8528.1|1406
1643121600000|2022-01-25 14:40:00|8548.1|8542.1|8527.6|8521.6|8557.6|8551.6|8524.6|8518.6|967
1643121900000|2022-01-25 14:45:00|8526.6|8520.6|8506.6|8500.6|8527.1|8521.1|8501.1|8495.1|628
1643122200000|2022-01-25 14:50:00|8506.1|8500.1|8489.1|8483.1|8514.6|8508.6|8488.1|8482.1|584
1643122500000|2022-01-25 14:55:00|8488.6|8482.6|8490.6|8484.6|8498.1|8492.1|8483.1|8477.1|458
1643122800000|2022-01-25 15:00:00|8489.6|8483.6|8477.6|8471.6|8502.1|8496.1|8468.6|8462.6|784
1643123100000|2022-01-25 15:05:00|8476.6|8470.6|8483.6|8477.6|8486.1|8480.1|8473.6|8467.6|568
1643123400000|2022-01-25 15:10:00|8483.1|8477.1|8507.1|8501.1|8507.1|8501.1|8471.1|8465.1|767
1643123700000|2022-01-25 15:15:00|8507.6|8501.6|8512.1|8506.1|8520.6|8514.6|8502.1|8496.1|432
1643124000000|2022-01-25 15:20:00|8512.6|8506.6|8505.1|8499.1|8515.1|8509.1|8500.1|8494.1|360
1643124300000|2022-01-25 15:25:00|8504.6|8498.6|8531.6|8525.6|8533.1|8527.1|8500.1|8494.1|287
1643124600000|2022-01-25 15:30:00|8531.1|8525.1|8525.6|8519.6|8531.1|8525.1|8520.6|8514.6|265
1643124900000|2022-01-25 15:35:00|8526.1|8520.1|8518.6|8512.6|8534.6|8528.6|8509.6|8503.6|542
1643125200000|2022-01-25 15:40:00|8519.1|8513.1|8532.1|8526.1|8532.1|8526.1|8515.6|8509.6|632
1643125500000|2022-01-25 15:45:00|8533.1|8527.1|8536.6|8530.6|8541.6|8535.6|8527.1|8521.1|368
1643125800000|2022-01-25 15:50:00|8537.1|8531.1|8526.6|8520.6|8541.1|8535.1|8524.1|8518.1|455
1643126100000|2022-01-25 15:55:00|8527.6|8521.6|8518.6|8512.6|8533.1|8527.1|8516.1|8510.1|323
1643126400000|2022-01-25 16:00:00|8515.6|8509.6|8522.6|8516.6|8523.6|8517.6|8514.6|8508.6|401
1643126700000|2022-01-25 16:05:00|8520.6|8514.6|8516.6|8510.6|8528.6|8522.6|8510.6|8504.6|261
1643127000000|2022-01-25 16:10:00|8518.6|8512.6|8511.6|8505.6|8522.6|8516.6|8507.6|8501.6|245
1643127300000|2022-01-25 16:15:00|8510.6|8504.6|8517.6|8511.6|8517.6|8511.6|8504.6|8498.6|987
1643127600000|2022-01-25 16:20:00|8516.6|8510.6|8521.6|8515.6|8522.6|8516.6|8512.6|8506.6|356
1643127900000|2022-01-25 16:25:00|8522.6|8516.6|8518.6|8512.6|8526.6|8520.6|8512.6|8506.6|223
1643128200000|2022-01-25 16:30:00|8517.6|8511.6|8506.6|8500.6|8519.6|8513.6|8506.6|8500.6|192
1643128500000|2022-01-25 16:35:00|8503.6|8497.6|8492.6|8486.6|8508.6|8502.6|8488.6|8482.6|306
1643128800000|2022-01-25 16:40:00|8491.6|8485.6|8496.6|8490.6|8496.6|8490.6|8488.6|8482.6|236
1643129100000|2022-01-25 16:45:00|8495.6|8489.6|8502.6|8496.6|8506.6|8500.6|8495.6|8489.6|100
1643129400000|2022-01-25 16:50:00|8501.6|8495.6|8510.6|8504.6|8512.6|8506.6|8499.6|8493.6|118
1643129700000|2022-01-25 16:55:00|8511.6|8505.6|8495.6|8489.6|8511.6|8505.6|8495.6|8489.6|125
1643130000000|2022-01-25 17:00:00|8493.6|8487.6|8505.6|8499.6|8506.6|8500.6|8493.6|8487.6|164
1643130300000|2022-01-25 17:05:00|8510.6|8504.6|8509.6|8503.6|8517.6|8511.6|8509.6|8503.6|63
1643130600000|2022-01-25 17:10:00|8508.6|8502.6|8506.6|8500.6|8508.6|8502.6|8500.6|8494.6|146
1643130900000|2022-01-25 17:15:00|8507.6|8501.6|8498.6|8492.6|8509.6|8503.6|8492.6|8486.6|228
1643131200000|2022-01-25 17:20:00|8495.6|8489.6|8503.6|8497.6|8505.6|8499.6|8494.6|8488.6|104
1643131500000|2022-01-25 17:25:00|8505.6|8499.6|8502.6|8496.6|8506.6|8500.6|8496.6|8490.6|230
1643131800000|2022-01-25 17:30:00|8499.6|8493.6|8497.6|8491.6|8499.6|8493.6|8489.6|8483.6|106
1643132100000|2022-01-25 17:35:00|8498.6|8492.6|8498.6|8492.6|8502.6|8496.6|8495.6|8489.6|97
1643132400000|2022-01-25 17:40:00|8497.6|8491.6|8499.6|8493.6|8499.6|8493.6|8486.6|8480.6|258
1643132700000|2022-01-25 17:45:00|8498.6|8492.6|8490.6|8484.6|8503.6|8497.6|8487.6|8481.6|152
1643133000000|2022-01-25 17:50:00|8492.6|8486.6|8491.6|8485.6|8495.6|8489.6|8487.6|8481.6|124
1643133300000|2022-01-25 17:55:00|8490.6|8484.6|8496.6|8490.6|8496.6|8490.6|8484.6|8478.6|80
1643133600000|2022-01-25 18:00:00|8495.6|8489.6|8490.6|8484.6|8495.6|8489.6|8486.6|8480.6|112
1643133900000|2022-01-25 18:05:00|8491.6|8485.6|8499.6|8493.6|8501.6|8495.6|8489.6|8483.6|88
1643134200000|2022-01-25 18:10:00|8500.6|8494.6|8507.6|8501.6|8510.6|8504.6|8500.6|8494.6|128
1643134500000|2022-01-25 18:15:00|8508.6|8502.6|8518.6|8512.6|8519.6|8513.6|8504.6|8498.6|199
1643134800000|2022-01-25 18:20:00|8517.6|8511.6|8515.6|8509.6|8518.6|8512.6|8513.6|8507.6|64
1643135100000|2022-01-25 18:25:00|8512.6|8506.6|8523.6|8517.6|8524.6|8518.6|8511.6|8505.6|149
1643135400000|2022-01-25 18:30:00|8522.6|8516.6|8527.6|8521.6|8529.6|8523.6|8520.6|8514.6|104
1643135700000|2022-01-25 18:35:00|8529.6|8523.6|8531.6|8525.6|8531.6|8525.6|8520.6|8514.6|143
1643136000000|2022-01-25 18:40:00|8532.6|8526.6|8531.6|8525.6|8532.6|8526.6|8525.6|8519.6|90
1643136300000|2022-01-25 18:45:00|8532.6|8526.6|8535.6|8529.6|8536.6|8530.6|8527.6|8521.6|195
1643136600000|2022-01-25 18:50:00|8534.6|8528.6|8536.6|8530.6|8539.6|8533.6|8533.6|8527.6|189
1643136900000|2022-01-25 18:55:00|8535.6|8529.6|8567.4|8544|8567.5|8544.1|8531.6|8525.6|137
1643137200000|2022-01-25 19:00:00|8567.5|8544.1|8562.2|8538.8|8570.1|8546.7|8560.7|8537.3|0
1643137500000|2022-01-25 19:05:00|8562.1|8538.7|8558.5|8535.1|8564.1|8540.7|8554.9|8531.5|0
1643137800000|2022-01-25 19:10:00|8558.3|8534.9|8577.4|8554|8579.3|8555.9|8558.2|8534.8|0
1643138100000|2022-01-25 19:15:00|8577.5|8554.1|8580.8|8557.4|8581.3|8557.9|8574.1|8550.7|0
1643138400000|2022-01-25 19:20:00|8580.7|8557.3|8590.6|8567.2|8596.1|8572.7|8580.7|8557.3|0
1643138700000|2022-01-25 19:25:00|8590.5|8567.1|8595.2|8571.8|8597.5|8574.1|8586.8|8563.4|0
1643139000000|2022-01-25 19:30:00|8595.1|8571.7|8583.6|8560.2|8596.2|8572.8|8582.8|8559.4|0
1643139300000|2022-01-25 19:35:00|8583.7|8560.3|8594.8|8571.4|8594.8|8571.4|8583.7|8560.3|0
1643139600000|2022-01-25 19:40:00|8595|8571.6|8608.1|8584.7|8609.7|8586.3|8595|8571.6|0
1643139900000|2022-01-25 19:45:00|8608.2|8584.8|8601.9|8578.5|8608.3|8584.9|8600.8|8577.4|0
1643140200000|2022-01-25 19:50:00|8602|8578.6|8614.3|8590.9|8615.3|8591.9|8600.7|8577.3|0
1643140500000|2022-01-25 19:55:00|8614.2|8590.8|8619|8595.6|8620.5|8597.1|8610|8586.6|0
1643140800000|2022-01-25 20:00:00|8619.1|8595.7|8609.3|8585.9|8620.5|8597.1|8606.9|8583.5|0
1643141100000|2022-01-25 20:05:00|8609.2|8585.8|8595.2|8571.8|8609.3|8585.9|8593.6|8570.2|0
1643141400000|2022-01-25 20:10:00|8595.1|8571.7|8593.2|8569.8|8598.2|8574.8|8590.5|8567.1|0
1643141700000|2022-01-25 20:15:00|8593.3|8569.9|8605.4|8582|8606|8582.6|8593.2|8569.8|0
1643142000000|2022-01-25 20:20:00|8605.5|8582.1|8589.5|8566.1|8605.5|8582.1|8588.8|8565.4|0
1643142300000|2022-01-25 20:25:00|8589.4|8566|8573.9|8550.5|8589.4|8566|8572.4|8549|0
1643142600000|2022-01-25 20:30:00|8574|8550.6|8571.8|8548.4|8577.4|8554|8566.8|8543.4|0
1643142900000|2022-01-25 20:35:00|8571.7|8548.3|8581.4|8558|8583.3|8559.9|8564.6|8541.2|0
1643143200000|2022-01-25 20:40:00|8581.1|8557.7|8580.6|8557.2|8591.7|8568.3|8579.8|8556.4|0
1643143500000|2022-01-25 20:45:00|8580.7|8557.3|8574|8550.6|8587.6|8564.2|8571.3|8547.9|0
1643143800000|2022-01-25 20:50:00|8573.3|8549.9|8556.1|8532.7|8573.3|8549.9|8554.8|8531.4|0
1643144100000|2022-01-25 20:55:00|8556.2|8532.8|8565.3|8541.9|8568.2|8544.8|8555.9|8532.5|0
1643144400000|2022-01-25 21:00:00|8564.9|8541.5|8554.1|8530.7|8574.7|8551.3|8543.7|8520.3|0
1643144700000|2022-01-25 21:05:00|8554.5|8531.1|8536.2|8512.8|8554.8|8531.4|8533.2|8509.8|0
1643145000000|2022-01-25 21:10:00|8535.6|8512.2|8539.5|8516.1|8546.4|8523|8534.6|8511.2|0
1643145300000|2022-01-25 21:15:00|8540.5|8517.1|8530.9|8507.5|8542.3|8518.9|8529.5|8506.1|0
1643145600000|2022-01-25 21:20:00|8530.7|8507.3|8521.7|8498.3|8530.9|8507.5|8520.5|8497.1|0
1643145900000|2022-01-25 21:25:00|8521.9|8498.5|8514.8|8491.4|8521.9|8498.5|8510.5|8487.1|0
1643146200000|2022-01-25 21:30:00|8514.2|8490.8|8501.9|8478.5|8516.2|8492.8|8499.1|8475.7|0
1643146500000|2022-01-25 21:35:00|8502.1|8478.7|8504.1|8480.7|8506|8482.6|8499.9|8476.5|0
1643146800000|2022-01-25 21:40:00|8504.5|8481.1|8500.1|8476.7|8505.2|8481.8|8499.4|8476|0
1643147100000|2022-01-25 21:45:00|8500.5|8477.1|8485.4|8462|8503.7|8480.3|8483.1|8459.7|0
1643147400000|2022-01-25 21:50:00|8485.6|8462.2|8481.3|8457.9|8486.6|8463.2|8468.7|8445.3|0
1643147700000|2022-01-25 21:55:00|8480.9|8457.5|8482.4|8459|8487.6|8464.2|8473|8449.6|0
1643148000000|2022-01-25 22:00:00|8482.5|8459.1|8479.7|8456.3|8482.5|8459.1|8479.3|8455.9|0
1643148300000|2022-01-25 22:05:00|8479.8|8456.4|8481|8457.6|8481.1|8457.7|8479.8|8456.4|0
1643148600000|2022-01-25 22:10:00|8480.8|8457.4|8482|8458.6|8483|8459.6|8480.8|8457.4|0
1643148900000|2022-01-25 22:15:00|8482.1|8458.7|8480.2|8456.8|8482.6|8459.2|8480.2|8456.8|0
1643149200000|2022-01-25 22:20:00|8480.6|8457.2|8482.1|8458.7|8482.1|8458.7|8479|8455.6|0
1643149500000|2022-01-25 22:25:00|8482|8458.6|8482.1|8458.7|8482.7|8459.3|8482|8458.6|0
1643149800000|2022-01-25 22:30:00|8481.9|8458.5|8486.2|8462.8|8486.2|8462.8|8481.8|8458.4|0
1643150100000|2022-01-25 22:35:00|8486.3|8462.9|8487.8|8464.4|8488.4|8465|8486.3|8462.9|0
1643150400000|2022-01-25 22:40:00|8487.6|8464.2|8488.5|8465.1|8489.5|8466.1|8487.6|8464.2|0
1643150700000|2022-01-25 22:45:00|8488.6|8465.2|8488.1|8464.7|8489.1|8465.7|8487.3|8463.9|0
1643151000000|2022-01-25 22:50:00|8488.4|8465|8488.2|8464.8|8488.4|8465|8488|8464.6|0
1643151300000|2022-01-25 22:55:00|8488.1|8464.7|8491.6|8468.2|8491.6|8468.2|8488.1|8464.7|0
1643151600000|2022-01-25 23:00:00|8490.9|8467.5|8512|8488.6|8512.8|8489.4|8490.1|8466.7|0
1643151900000|2022-01-25 23:05:00|8512.2|8488.8|8528.9|8505.5|8531.3|8507.9|8508.1|8484.7|0
1643152200000|2022-01-25 23:10:00|8529.3|8505.9|8542.9|8519.5|8546.9|8523.5|8527.6|8504.2|0
1643152500000|2022-01-25 23:15:00|8543.1|8519.7|8548.8|8525.4|8550|8526.6|8536.2|8512.8|0
1643152800000|2022-01-25 23:20:00|8548.6|8525.2|8548.6|8525.2|8550|8526.6|8543.9|8520.5|0
1643153100000|2022-01-25 23:25:00|8548.4|8525|8554.7|8531.3|8556.3|8532.9|8539.4|8516|0
1643153400000|2022-01-25 23:30:00|8555.1|8531.7|8553.9|8530.5|8564.6|8541.2|8551.6|8528.2|0
1643153700000|2022-01-25 23:35:00|8554.7|8531.3|8554.7|8531.3|8557.5|8534.1|8552|8528.6|0
1643154000000|2022-01-25 23:40:00|8554.5|8531.1|8569.3|8545.9|8573.2|8549.8|8553.9|8530.5|0
1643154300000|2022-01-25 23:45:00|8569.7|8546.3|8579.9|8556.5|8585.8|8562.4|8569.5|8546.1|0
1643154600000|2022-01-25 23:50:00|8578.9|8555.5|8574.4|8551|8582.5|8559.1|8573.6|8550.2|0
1643154900000|2022-01-25 23:55:00|8574|8550.6|8565.8|8542.4|8575.2|8551.8|8562.8|8539.4|0
1643155200000|2022-01-26 00:00:00|8566.1|8542.7|8553.2|8529.8|8567.7|8544.3|8551.4|8528|0
1643155500000|2022-01-26 00:05:00|8552.8|8529.4|8555.5|8532.1|8558.3|8534.9|8550.8|8527.4|0
1643155800000|2022-01-26 00:10:00|8556.3|8532.9|8561.8|8538.4|8567.7|8544.3|8554.3|8530.9|0
1643156100000|2022-01-26 00:15:00|8561.4|8538|8546.4|8523|8564.6|8541.2|8545.7|8522.3|0
1643156400000|2022-01-26 00:20:00|8546.5|8523.1|8548.2|8524.8|8550.8|8527.4|8543.2|8519.8|0
1643156700000|2022-01-26 00:25:00|8548.5|8525.1|8545.1|8521.7|8557|8533.6|8543.3|8519.9|0
1643157000000|2022-01-26 00:30:00|8545|8521.6|8556.3|8532.9|8557.3|8533.9|8535.3|8511.9|0
1643157300000|2022-01-26 00:35:00|8556.4|8533|8557|8533.6|8562.2|8538.8|8549|8525.6|0
1643157600000|2022-01-26 00:40:00|8557.1|8533.7|8546.8|8523.4|8557.3|8533.9|8544.2|8520.8|0
1643157900000|2022-01-26 00:45:00|8546.9|8523.5|8550.1|8526.7|8552.6|8529.2|8544.7|8521.3|0
1643158200000|2022-01-26 00:50:00|8550|8526.6|8543.4|8520|8551.4|8528|8543.3|8519.9|0
1643158500000|2022-01-26 00:55:00|8543.2|8519.8|8544.3|8520.9|8550.4|8527|8538.5|8515.1|0
1643158800000|2022-01-26 01:00:00|8544.6|8521.2|8554.1|8530.7|8554.1|8530.7|8541.3|8517.9|0
1643159100000|2022-01-26 01:05:00|8553.9|8530.5|8573.9|8550.5|8577.9|8554.5|8553.9|8530.5|0
1643159400000|2022-01-26 01:10:00|8574|8550.6|8564.3|8540.9|8575.9|8552.5|8558.4|8535|0
1643159700000|2022-01-26 01:15:00|8562.7|8539.3|8533.6|8527.6|8562.7|8552.6|8528.6|8522.6|3411
1643160000000|2022-01-26 01:20:00|8530.6|8524.6|8524.6|8518.6|8536.6|8530.6|8518.6|8512.6|1593
1643160300000|2022-01-26 01:25:00|8523.6|8517.6|8528.6|8522.6|8530.6|8524.6|8519.6|8513.6|808
1643160600000|2022-01-26 01:30:00|8530.6|8524.6|8539.6|8533.6|8548.6|8542.6|8504.6|8498.6|3841
1643160900000|2022-01-26 01:35:00|8541.6|8535.6|8552.6|8546.6|8555.6|8549.6|8513.6|8507.6|2429
1643161200000|2022-01-26 01:40:00|8551.6|8545.6|8542.6|8536.6|8562.6|8556.6|8542.6|8536.6|4221
1643161500000|2022-01-26 01:45:00|8543.6|8537.6|8559.6|8553.6|8567.6|8561.6|8540.6|8534.6|1834
1643161800000|2022-01-26 01:50:00|8560.6|8554.6|8569.6|8563.6|8583.6|8577.6|8555.6|8549.6|4119
1643162100000|2022-01-26 01:55:00|8572.6|8566.6|8580.6|8574.6|8581.6|8575.6|8564.6|8558.6|4919
1643162400000|2022-01-26 02:00:00|8581.6|8575.6|8583.6|8577.6|8588.6|8582.6|8573.6|8567.6|3962
1643162700000|2022-01-26 02:05:00|8585.6|8579.6|8588.6|8582.6|8589.6|8583.6|8574.6|8568.6|1702
1643163000000|2022-01-26 02:10:00|8589.6|8583.6|8597.6|8591.6|8598.6|8592.6|8586.6|8580.6|921
1643163300000|2022-01-26 02:15:00|8596.6|8590.6|8595.6|8589.6|8599.6|8593.6|8587.6|8581.6|1926
1643163600000|2022-01-26 02:20:00|8594.6|8588.6|8592.6|8586.6|8602.6|8596.6|8581.6|8575.6|1943
1643163900000|2022-01-26 02:25:00|8593.6|8587.6|8578.6|8572.6|8594.6|8588.6|8578.6|8572.6|913
1643164200000|2022-01-26 02:30:00|8577.6|8571.6|8570.6|8564.6|8581.6|8575.6|8563.6|8557.6|993
1643164500000|2022-01-26 02:35:00|8568.6|8562.6|8563.6|8557.6|8572.6|8566.6|8561.6|8555.6|2097
1643164800000|2022-01-26 02:40:00|8565.6|8559.6|8550.6|8544.6|8565.6|8559.6|8549.6|8543.6|1261
1643165100000|2022-01-26 02:45:00|8551.6|8545.6|8564.6|8558.6|8564.6|8558.6|8550.6|8544.6|687
1643165400000|2022-01-26 02:50:00|8565.6|8559.6|8572.6|8566.6|8576.6|8570.6|8562.6|8556.6|925
1643165700000|2022-01-26 02:55:00|8573.6|8567.6|8546.6|8540.6|8573.6|8567.6|8546.6|8540.6|1264
1643166000000|2022-01-26 03:00:00|8547.6|8541.6|8551.6|8545.6|8552.6|8546.6|8541.6|8535.6|1025
1643166300000|2022-01-26 03:05:00|8550.6|8544.6|8556.6|8550.6|8563.6|8557.6|8548.6|8542.6|510
1643166600000|2022-01-26 03:10:00|8555.6|8549.6|8541.6|8535.6|8558.6|8552.6|8541.6|8535.6|1512
1643166900000|2022-01-26 03:15:00|8540.6|8534.6|8530.6|8524.6|8541.6|8535.6|8529.6|8523.6|701
1643167200000|2022-01-26 03:20:00|8531.6|8525.6|8537.6|8531.6|8540.6|8534.6|8528.6|8522.6|1184
1643167500000|2022-01-26 03:25:00|8538.6|8532.6|8522.6|8516.6|8542.6|8536.6|8518.6|8512.6|583
1643167800000|2022-01-26 03:30:00|8523.6|8517.6|8523.6|8517.6|8531.6|8525.6|8518.6|8512.6|1141
1643168100000|2022-01-26 03:35:00|8524.6|8518.6|8509.6|8503.6|8526.6|8520.6|8508.6|8502.6|685
1643168400000|2022-01-26 03:40:00|8508.6|8502.6|8511.6|8505.6|8511.6|8505.6|8502.6|8496.6|834
1643168700000|2022-01-26 03:45:00|8512.6|8506.6|8509.6|8503.6|8521.6|8515.6|8509.6|8503.6|900
1643169000000|2022-01-26 03:50:00|8510.6|8504.6|8515.6|8509.6|8519.6|8513.6|8508.6|8502.6|838
1643169300000|2022-01-26 03:55:00|8516.6|8510.6|8522.6|8516.6|8523.6|8517.6|8516.6|8510.6|379
1643169600000|2022-01-26 04:00:00|8531.4|8508|8525.7|8502.3|8534.5|8511.1|8525.2|8501.8|0
1643169900000|2022-01-26 04:05:00|8525.9|8502.5|8527.4|8504|8529.1|8505.7|8523.7|8500.3|0
1643170200000|2022-01-26 04:10:00|8527.1|8503.7|8531.3|8507.9|8531.3|8507.9|8526.7|8503.3|0
1643170500000|2022-01-26 04:15:00|8531.6|8508.2|8532|8508.6|8532.8|8509.4|8528.3|8504.9|0
1643170800000|2022-01-26 04:20:00|8531.8|8508.4|8529.8|8506.4|8532.6|8509.2|8528.7|8505.3|0
1643171100000|2022-01-26 04:25:00|8529.9|8506.5|8532.3|8508.9|8533.1|8509.7|8526.4|8503|0
1643171400000|2022-01-26 04:30:00|8532.6|8509.2|8532.3|8508.9|8533.2|8509.8|8530.3|8506.9|0
1643171700000|2022-01-26 04:35:00|8532.1|8508.7|8529.7|8506.3|8532.2|8508.8|8527.5|8504.1|0
1643172000000|2022-01-26 04:40:00|8530|8506.6|8528.1|8504.7|8531.3|8507.9|8527.3|8503.9|0
1643172300000|2022-01-26 04:45:00|8528|8504.6|8529.8|8506.4|8531.1|8507.7|8526.3|8502.9|0
1643172600000|2022-01-26 04:50:00|8529.7|8506.3|8529.1|8505.7|8530.2|8506.8|8528.2|8504.8|0
1643172900000|2022-01-26 04:55:00|8529|8505.6|8529|8505.6|8529.9|8506.5|8527.7|8504.3|0
1643173200000|2022-01-26 05:00:00|8532.8|8509.4|8507.6|8501.6|8532.8|8518.6|8506.6|8500.6|969
1643173500000|2022-01-26 05:05:00|8508.6|8502.6|8497.6|8491.6|8513.6|8507.6|8493.6|8487.6|860
1643173800000|2022-01-26 05:10:00|8496.6|8490.6|8481.6|8475.6|8497.6|8491.6|8478.6|8472.6|959
1643174100000|2022-01-26 05:15:00|8480.6|8474.6|8471.6|8465.6|8488.6|8482.6|8469.6|8463.6|1102
1643174400000|2022-01-26 05:20:00|8470.6|8464.6|8464.6|8458.6|8476.6|8470.6|8455.6|8449.6|1909
1643174700000|2022-01-26 05:25:00|8463.6|8457.6|8491.6|8485.6|8491.6|8485.6|8461.6|8455.6|3654
1643175000000|2022-01-26 05:30:00|8492.6|8486.6|8491.6|8485.6|8498.6|8492.6|8487.6|8481.6|966
1643175300000|2022-01-26 05:35:00|8492.6|8486.6|8491.6|8485.6|8504.6|8498.6|8490.6|8484.6|1346
1643175600000|2022-01-26 05:40:00|8490.6|8484.6|8489.6|8483.6|8496.6|8490.6|8486.6|8480.6|1069
1643175900000|2022-01-26 05:45:00|8492.6|8486.6|8487.6|8481.6|8493.6|8487.6|8480.6|8474.6|643
1643176200000|2022-01-26 05:50:00|8488.6|8482.6|8494.6|8488.6|8501.6|8495.6|8485.6|8479.6|801
1643176500000|2022-01-26 05:55:00|8493.6|8487.6|8505.6|8499.6|8507.6|8501.6|8492.6|8486.6|1311
1643176800000|2022-01-26 06:00:00|8504.6|8498.6|8508.6|8502.6|8511.6|8505.6|8501.6|8495.6|634
1643177100000|2022-01-26 06:05:00|8509.6|8503.6|8493.6|8487.6|8509.6|8503.6|8491.6|8485.6|1546
1643177400000|2022-01-26 06:10:00|8492.6|8486.6|8483.6|8477.6|8492.6|8486.6|8477.6|8471.6|776
1643177700000|2022-01-26 06:15:00|8485.6|8479.6|8500.6|8494.6|8501.6|8495.6|8485.6|8479.6|1555
1643178000000|2022-01-26 06:20:00|8499.6|8493.6|8507.6|8501.6|8509.6|8503.6|8496.6|8490.6|624
1643178300000|2022-01-26 06:25:00|8508.6|8502.6|8504.6|8498.6|8508.6|8502.6|8500.6|8494.6|428
1643178600000|2022-01-26 06:30:00|8505.6|8499.6|8505.6|8499.6|8507.6|8501.6|8499.6|8493.6|2717
1643178900000|2022-01-26 06:35:00|8506.6|8500.6|8516.6|8510.6|8521.6|8515.6|8505.6|8499.6|3533
1643179200000|2022-01-26 06:40:00|8515.6|8509.6|8520.6|8514.6|8528.6|8522.6|8515.6|8509.6|872
1643179500000|2022-01-26 06:45:00|8519.6|8513.6|8518.6|8512.6|8520.6|8514.6|8514.6|8508.6|679
1643179800000|2022-01-26 06:50:00|8517.6|8511.6|8505.6|8499.6|8519.6|8513.6|8504.6|8498.6|1449
1643180100000|2022-01-26 06:55:00|8506.6|8500.6|8504.6|8498.6|8510.6|8504.6|8503.6|8497.6|833
1643180400000|2022-01-26 07:00:00|8503.6|8497.6|8499.6|8493.6|8510.6|8504.6|8495.6|8489.6|1061
1643180700000|2022-01-26 07:05:00|8497.6|8491.6|8499.6|8493.6|8501.6|8495.6|8494.6|8488.6|889
1643181000000|2022-01-26 07:10:00|8498.6|8492.6|8495.6|8489.6|8498.6|8492.6|8488.6|8482.6|1109
1643181300000|2022-01-26 07:15:00|8494.6|8488.6|8501.6|8495.6|8503.6|8497.6|8492.6|8486.6|468
1643181600000|2022-01-26 07:20:00|8500.6|8494.6|8502.6|8496.6|8507.6|8501.6|8500.6|8494.6|845
1643181900000|2022-01-26 07:25:00|8503.6|8497.6|8507.6|8501.6|8509.6|8503.6|8503.6|8497.6|1166
1643182200000|2022-01-26 07:30:00|8508.6|8502.6|8494.6|8488.6|8510.6|8504.6|8490.6|8484.6|1360
1643182500000|2022-01-26 07:35:00|8495.6|8489.6|8504.6|8498.6|8504.6|8498.6|8494.6|8488.6|614
1643182800000|2022-01-26 07:40:00|8505.6|8499.6|8509.6|8503.6|8510.6|8504.6|8504.6|8498.6|1206
1643183100000|2022-01-26 07:45:00|8508.6|8502.6|8502.6|8496.6|8511.6|8505.6|8501.6|8495.6|1314
1643183400000|2022-01-26 07:50:00|8503.6|8497.6|8506.6|8500.6|8509.6|8503.6|8502.6|8496.6|3728
1643183700000|2022-01-26 07:55:00|8505.6|8499.6|8499.6|8493.6|8506.6|8500.6|8496.6|8490.6|8324
1643184000000|2022-01-26 08:00:00|8497.6|8491.6|8511.6|8505.6|8514.6|8508.6|8495.6|8489.6|5332
1643184300000|2022-01-26 08:05:00|8510.6|8504.6|8499.6|8493.6|8517.6|8511.6|8499.6|8493.6|4655
1643184600000|2022-01-26 08:10:00|8498.6|8492.6|8507.6|8501.6|8512.6|8506.6|8498.6|8492.6|21535
1643184900000|2022-01-26 08:15:00|8508.6|8502.6|8514.6|8508.6|8516.6|8510.6|8508.6|8502.6|13641
1643185200000|2022-01-26 08:20:00|8513.6|8507.6|8517.6|8511.6|8522.6|8516.6|8512.6|8506.6|3073
1643185500000|2022-01-26 08:25:00|8516.6|8510.6|8521.6|8515.6|8523.6|8517.6|8512.6|8506.6|1584
1643185800000|2022-01-26 08:30:00|8528.2|8504.8|8533.6|8510.2|8537.5|8514.1|8528.1|8504.7|5
1643186100000|2022-01-26 08:35:00|8533.5|8510.1|8546.7|8523.3|8548.4|8525|8531.8|8508.4|0
1643186400000|2022-01-26 08:40:00|8546.9|8523.5|8547.4|8524|8549.5|8526.1|8544.7|8521.3|0
1643186700000|2022-01-26 08:45:00|8547.2|8523.8|8540.9|8517.5|8547.8|8524.4|8532.6|8509.2|0
1643187000000|2022-01-26 08:50:00|8541.1|8517.7|8537.7|8514.3|8543.3|8519.9|8535.6|8512.2|0
1643187300000|2022-01-26 08:55:00|8537.9|8514.5|8533|8509.6|8538.6|8515.2|8530|8506.6|0
1643187600000|2022-01-26 09:00:00|8532.8|8509.4|8539.2|8515.8|8548.8|8525.4|8529.7|8506.3|0
1643187900000|2022-01-26 09:05:00|8539.1|8515.7|8552.1|8528.7|8552.9|8529.5|8536.8|8513.4|0
1643188200000|2022-01-26 09:10:00|8552|8528.6|8552.7|8529.3|8556.8|8533.4|8550.6|8527.2|0
1643188500000|2022-01-26 09:15:00|8530.6|8524.6|8556.6|8550.6|8564.6|8558.6|8530.6|8524.6|2804
1643188800000|2022-01-26 09:20:00|8555.6|8549.6|8568.6|8562.6|8569.6|8563.6|8550.6|8544.6|316
1643189100000|2022-01-26 09:25:00|8569.6|8563.6|8568.6|8562.6|8573.6|8567.6|8567.6|8561.6|615
1643189400000|2022-01-26 09:30:00|8569.6|8563.6|8569.6|8563.6|8573.6|8567.6|8565.6|8559.6|108
1643189700000|2022-01-26 09:35:00|8570.6|8564.6|8579.6|8573.6|8579.6|8573.6|8569.6|8563.6|297
1643190000000|2022-01-26 09:40:00|8578.6|8572.6|8580.6|8574.6|8581.6|8575.6|8577.6|8571.6|95
1643190300000|2022-01-26 09:45:00|8581.6|8575.6|8571.6|8565.6|8582.6|8576.6|8569.6|8563.6|86
1643190600000|2022-01-26 09:50:00|8569.6|8563.6|8563.6|8557.6|8571.6|8565.6|8563.6|8557.6|95
1643190900000|2022-01-26 09:55:00|8564.6|8558.6|8567.6|8561.6|8567.6|8561.6|8560.6|8554.6|111
1643191200000|2022-01-26 10:00:00|8568.1|8562.1|8566.1|8560.1|8569.1|8563.1|8559.1|8553.1|172
1643191500000|2022-01-26 10:05:00|8565.6|8559.6|8563.1|8557.1|8566.1|8560.1|8562.1|8556.1|265
1643191800000|2022-01-26 10:10:00|8563.6|8557.6|8568.6|8562.6|8570.6|8564.6|8563.1|8557.1|34
1643192100000|2022-01-26 10:15:00|8569.1|8563.1|8571.6|8565.6|8572.1|8566.1|8566.6|8560.6|81
1643192400000|2022-01-26 10:20:00|8572.1|8566.1|8577.1|8571.1|8579.1|8573.1|8569.1|8563.1|127
1643192700000|2022-01-26 10:25:00|8576.1|8570.1|8581.1|8575.1|8581.1|8575.1|8576.1|8570.1|837
1643193000000|2022-01-26 10:30:00|8580.6|8574.6|8577.6|8571.6|8582.1|8576.1|8576.1|8570.1|138
1643193300000|2022-01-26 10:35:00|8578.1|8572.1|8581.6|8575.6|8586.1|8580.1|8577.6|8571.6|205
1643193600000|2022-01-26 10:40:00|8581.1|8575.1|8575.6|8569.6|8582.1|8576.1|8575.1|8569.1|41
1643193900000|2022-01-26 10:45:00|8576.1|8570.1|8573.1|8567.1|8576.1|8570.1|8571.6|8565.6|92
1643194200000|2022-01-26 10:50:00|8572.6|8566.6|8576.6|8570.6|8577.6|8571.6|8572.1|8566.1|34
1643194500000|2022-01-26 10:55:00|8576.1|8570.1|8574.6|8568.6|8578.6|8572.6|8573.1|8567.1|28
1643194800000|2022-01-26 11:00:00|8575.1|8569.1|8580.6|8574.6|8581.1|8575.1|8574.6|8568.6|51
1643195100000|2022-01-26 11:05:00|8580.1|8574.1|8575.1|8569.1|8580.1|8574.1|8574.1|8568.1|31
1643195400000|2022-01-26 11:10:00|8575.6|8569.6|8574.1|8568.1|8575.6|8569.6|8572.6|8566.6|15
1643195700000|2022-01-26 11:15:00|8574.6|8568.6|8575.1|8569.1|8577.1|8571.1|8572.6|8566.6|10
1643196000000|2022-01-26 11:20:00|8574.1|8568.1|8571.6|8565.6|8575.1|8569.1|8571.6|8565.6|22
1643196300000|2022-01-26 11:25:00|8571.1|8565.1|8567.1|8561.1|8572.1|8566.1|8563.1|8557.1|374
1643196600000|2022-01-26 11:30:00|8567.6|8561.6|8571.1|8565.1|8572.1|8566.1|8565.6|8559.6|59
1643196900000|2022-01-26 11:35:00|8571.6|8565.6|8578.6|8572.6|8580.1|8574.1|8571.6|8565.6|135
1643197200000|2022-01-26 11:40:00|8579.1|8573.1|8581.1|8575.1|8581.1|8575.1|8578.1|8572.1|52
1643197500000|2022-01-26 11:45:00|8580.6|8574.6|8583.1|8577.1|8585.1|8579.1|8580.1|8574.1|75
1643197800000|2022-01-26 11:50:00|8582.6|8576.6|8585.1|8579.1|8586.1|8580.1|8582.6|8576.6|82
1643198100000|2022-01-26 11:55:00|8586.1|8580.1|8591.1|8585.1|8592.1|8586.1|8585.1|8579.1|168
1643198400000|2022-01-26 12:00:00|8591.6|8585.6|8582.1|8576.1|8593.1|8587.1|8580.6|8574.6|104
1643198700000|2022-01-26 12:05:00|8581.6|8575.6|8585.1|8579.1|8586.6|8580.6|8581.1|8575.1|59
1643199000000|2022-01-26 12:10:00|8584.6|8578.6|8576.1|8570.1|8585.1|8579.1|8575.1|8569.1|103
1643199300000|2022-01-26 12:15:00|8576.6|8570.6|8577.1|8571.1|8579.6|8573.6|8574.1|8568.1|120
1643199600000|2022-01-26 12:20:00|8577.6|8571.6|8578.1|8572.1|8580.1|8574.1|8576.6|8570.6|563
1643199900000|2022-01-26 12:25:00|8578.6|8572.6|8584.1|8578.1|8584.1|8578.1|8578.6|8572.6|123
1643200200000|2022-01-26 12:30:00|8584.6|8578.6|8580.6|8574.6|8585.6|8579.6|8579.6|8573.6|52
1643200500000|2022-01-26 12:35:00|8580.1|8574.1|8580.1|8574.1|8580.1|8574.1|8577.6|8571.6|19
1643200800000|2022-01-26 12:40:00|8579.6|8573.6|8575.6|8569.6|8580.1|8574.1|8574.1|8568.1|30
1643201100000|2022-01-26 12:45:00|8576.1|8570.1|8578.6|8572.6|8579.1|8573.1|8575.1|8569.1|59
1643201400000|2022-01-26 12:50:00|8579.1|8573.1|8584.6|8578.6|8585.1|8579.1|8578.1|8572.1|39
1643201700000|2022-01-26 12:55:00|8585.1|8579.1|8585.1|8579.1|8586.1|8580.1|8583.1|8577.1|95
1643202000000|2022-01-26 13:00:00|8586.1|8580.1|8595.1|8589.1|8595.1|8589.1|8584.1|8578.1|137
1643202300000|2022-01-26 13:05:00|8594.1|8588.1|8595.1|8589.1|8597.1|8591.1|8594.1|8588.1|101
1643202600000|2022-01-26 13:10:00|8596.1|8590.1|8593.1|8587.1|8597.1|8591.1|8592.6|8586.6|99
1643202900000|2022-01-26 13:15:00|8593.6|8587.6|8592.6|8586.6|8595.1|8589.1|8591.6|8585.6|91
1643203200000|2022-01-26 13:20:00|8592.1|8586.1|8601.1|8595.1|8602.1|8596.1|8592.1|8586.1|176
1643203500000|2022-01-26 13:25:00|8600.1|8594.1|8599.1|8593.1|8605.1|8599.1|8598.6|8592.6|1077
1643203800000|2022-01-26 13:30:00|8599.6|8593.6|8590.6|8584.6|8600.1|8594.1|8590.1|8584.1|65
1643204100000|2022-01-26 13:35:00|8591.1|8585.1|8585.1|8579.1|8592.1|8586.1|8583.6|8577.6|222
1643204400000|2022-01-26 13:40:00|8585.6|8579.6|8585.6|8579.6|8588.1|8582.1|8584.1|8578.1|144
1643204700000|2022-01-26 13:45:00|8586.1|8580.1|8587.6|8581.6|8591.1|8585.1|8584.6|8578.6|1549
1643205000000|2022-01-26 13:50:00|8588.1|8582.1|8580.1|8574.1|8588.1|8582.1|8580.1|8574.1|300
1643205300000|2022-01-26 13:55:00|8580.6|8574.6|8580.6|8574.6|8582.6|8576.6|8579.6|8573.6|91
1643205600000|2022-01-26 14:00:00|8581.1|8575.1|8572.6|8566.6|8583.1|8577.1|8571.1|8565.1|130
1643205900000|2022-01-26 14:05:00|8572.1|8566.1|8566.1|8560.1|8575.1|8569.1|8566.1|8560.1|78
1643206200000|2022-01-26 14:10:00|8566.6|8560.6|8564.1|8558.1|8566.6|8560.6|8561.1|8555.1|96
1643206500000|2022-01-26 14:15:00|8564.6|8558.6|8558.1|8552.1|8566.1|8560.1|8557.1|8551.1|191
1643206800000|2022-01-26 14:20:00|8557.6|8551.6|8559.6|8553.6|8564.1|8558.1|8556.6|8550.6|243
1643207100000|2022-01-26 14:25:00|8559.1|8553.1|8562.1|8556.1|8564.6|8558.6|8558.1|8552.1|141
1643207400000|2022-01-26 14:30:00|8562.6|8556.6|8531.1|8525.1|8565.1|8559.1|8531.1|8525.1|1019
1643207700000|2022-01-26 14:35:00|8530.6|8524.6|8513.1|8507.1|8534.6|8528.6|8512.6|8506.6|1136
1643208000000|2022-01-26 14:40:00|8512.6|8506.6|8510.6|8504.6|8525.6|8519.6|8507.6|8501.6|868
1643208300000|2022-01-26 14:45:00|8510.1|8504.1|8523.6|8517.6|8531.6|8525.6|8509.6|8503.6|526
1643208600000|2022-01-26 14:50:00|8524.1|8518.1|8522.1|8516.1|8534.1|8528.1|8516.1|8510.1|671
1643208900000|2022-01-26 14:55:00|8522.6|8516.6|8521.1|8515.1|8525.6|8519.6|8515.6|8509.6|648
1643209200000|2022-01-26 15:00:00|8522.1|8516.1|8535.6|8529.6|8538.6|8532.6|8515.1|8509.1|403
1643209500000|2022-01-26 15:05:00|8536.1|8530.1|8528.6|8522.6|8537.6|8531.6|8524.1|8518.1|356
1643209800000|2022-01-26 15:10:00|8529.1|8523.1|8507.1|8501.1|8529.1|8523.1|8507.1|8501.1|193
1643210100000|2022-01-26 15:15:00|8507.6|8501.6|8513.6|8507.6|8514.6|8508.6|8500.6|8494.6|363
1643210400000|2022-01-26 15:20:00|8513.1|8507.1|8500.6|8494.6|8515.6|8509.6|8499.1|8493.1|140
1643210700000|2022-01-26 15:25:00|8501.6|8495.6|8495.6|8489.6|8508.1|8502.1|8489.6|8483.6|426
1643211000000|2022-01-26 15:30:00|8496.1|8490.1|8493.6|8487.6|8501.1|8495.1|8489.6|8483.6|466
1643211300000|2022-01-26 15:35:00|8493.1|8487.1|8489.6|8483.6|8497.6|8491.6|8488.1|8482.1|246
1643211600000|2022-01-26 15:40:00|8490.1|8484.1|8497.6|8491.6|8503.1|8497.1|8489.1|8483.1|469
1643211900000|2022-01-26 15:45:00|8497.1|8491.1|8491.6|8485.6|8500.1|8494.1|8487.6|8481.6|328
1643212200000|2022-01-26 15:50:00|8491.1|8485.1|8487.1|8481.1|8497.1|8491.1|8485.6|8479.6|178
1643212500000|2022-01-26 15:55:00|8487.6|8481.6|8494.6|8488.6|8498.6|8492.6|8483.1|8477.1|178
1643212800000|2022-01-26 16:00:00|8493.6|8487.6|8490.6|8484.6|8494.6|8488.6|8483.6|8477.6|148
1643213100000|2022-01-26 16:05:00|8491.6|8485.6|8494.6|8488.6|8501.6|8495.6|8491.6|8485.6|184
1643213400000|2022-01-26 16:10:00|8496.6|8490.6|8511.6|8505.6|8513.6|8507.6|8494.6|8488.6|191
1643213700000|2022-01-26 16:15:00|8512.6|8506.6|8506.6|8500.6|8512.6|8506.6|8503.6|8497.6|179
1643214000000|2022-01-26 16:20:00|8507.6|8501.6|8510.6|8504.6|8512.6|8506.6|8502.6|8496.6|110
1643214300000|2022-01-26 16:25:00|8509.6|8503.6|8512.6|8506.6|8519.6|8513.6|8505.6|8499.6|286
1643214600000|2022-01-26 16:30:00|8513.6|8507.6|8511.6|8505.6|8519.6|8513.6|8508.6|8502.6|214
1643214900000|2022-01-26 16:35:00|8508.6|8502.6|8498.6|8492.6|8511.6|8505.6|8497.6|8491.6|648
1643215200000|2022-01-26 16:40:00|8500.6|8494.6|8503.6|8497.6|8506.6|8500.6|8500.6|8494.6|71
1643215500000|2022-01-26 16:45:00|8505.6|8499.6|8497.6|8491.6|8506.6|8500.6|8496.6|8490.6|60
1643215800000|2022-01-26 16:50:00|8495.6|8489.6|8502.6|8496.6|8506.6|8500.6|8493.6|8487.6|123
1643216100000|2022-01-26 16:55:00|8503.6|8497.6|8504.6|8498.6|8506.6|8500.6|8500.6|8494.6|69
1643216400000|2022-01-26 17:00:00|8505.6|8499.6|8501.6|8495.6|8506.6|8500.6|8500.6|8494.6|666
1643216700000|2022-01-26 17:05:00|8502.6|8496.6|8510.6|8504.6|8511.6|8505.6|8502.6|8496.6|169
1643217000000|2022-01-26 17:10:00|8511.6|8505.6|8512.6|8506.6|8514.6|8508.6|8508.6|8502.6|111
1643217300000|2022-01-26 17:15:00|8510.6|8504.6|8511.6|8505.6|8516.6|8510.6|8509.6|8503.6|146
1643217600000|2022-01-26 17:20:00|8512.6|8506.6|8512.6|8506.6|8515.6|8509.6|8512.6|8506.6|35
1643217900000|2022-01-26 17:25:00|8513.6|8507.6|8514.6|8508.6|8516.6|8510.6|8512.6|8506.6|50
1643218200000|2022-01-26 17:30:00|8515.6|8509.6|8512.6|8506.6|8515.6|8509.6|8511.6|8505.6|298
1643218500000|2022-01-26 17:35:00|8513.6|8507.6|8513.6|8507.6|8515.6|8509.6|8513.6|8507.6|59
1643218800000|2022-01-26 17:40:00|8515.6|8509.6|8524.6|8518.6|8524.6|8518.6|8514.6|8508.6|137
1643219100000|2022-01-26 17:45:00|8523.6|8517.6|8518.6|8512.6|8523.6|8517.6|8514.6|8508.6|188
1643219400000|2022-01-26 17:50:00|8517.6|8511.6|8516.6|8510.6|8517.6|8511.6|8513.6|8507.6|74
1643219700000|2022-01-26 17:55:00|8517.6|8511.6|8521.6|8515.6|8521.6|8515.6|8517.6|8511.6|44
1643220000000|2022-01-26 18:00:00|8520.6|8514.6|8507.6|8501.6|8520.6|8514.6|8503.6|8497.6|97
1643220300000|2022-01-26 18:05:00|8505.6|8499.6|8513.6|8507.6|8513.6|8507.6|8502.6|8496.6|75
1643220600000|2022-01-26 18:10:00|8511.6|8505.6|8519.6|8513.6|8519.6|8513.6|8508.6|8502.6|86
1643220900000|2022-01-26 18:15:00|8518.6|8512.6|8520.6|8514.6|8522.6|8516.6|8517.6|8511.6|99
1643221200000|2022-01-26 18:20:00|8517.6|8511.6|8510.6|8504.6|8517.6|8511.6|8508.6|8502.6|52
1643221500000|2022-01-26 18:25:00|8511.6|8505.6|8507.6|8501.6|8514.6|8508.6|8507.6|8501.6|71
1643221800000|2022-01-26 18:30:00|8505.6|8499.6|8506.6|8500.6|8509.6|8503.6|8504.6|8498.6|93
1643222100000|2022-01-26 18:35:00|8507.6|8501.6|8506.6|8500.6|8509.6|8503.6|8504.6|8498.6|113
1643222400000|2022-01-26 18:40:00|8507.6|8501.6|8509.6|8503.6|8513.6|8507.6|8505.6|8499.6|143
1643222700000|2022-01-26 18:45:00|8510.6|8504.6|8515.6|8509.6|8515.6|8509.6|8507.6|8501.6|111
1643223000000|2022-01-26 18:50:00|8512.6|8506.6|8517.6|8511.6|8519.6|8513.6|8512.6|8506.6|109
1643223300000|2022-01-26 18:55:00|8518.6|8512.6|8512.8|8489.4|8521.6|8515.6|8512.8|8489.4|61
1643223600000|2022-01-26 19:00:00|8512.7|8489.3|8539.5|8516.1|8565.8|8542.4|8512.6|8489.2|0
1643223900000|2022-01-26 19:05:00|8539.4|8516|8535.1|8511.7|8554.4|8531|8534.8|8511.4|0
1643224200000|2022-01-26 19:10:00|8535.3|8511.9|8501.7|8478.3|8543.5|8520.1|8496.3|8472.9|0
1643224500000|2022-01-26 19:15:00|8501.8|8478.4|8507.3|8483.9|8513.5|8490.1|8495.5|8472.1|0
1643224800000|2022-01-26 19:20:00|8507.4|8484|8517.8|8494.4|8518.1|8494.7|8501.9|8478.5|0
1643225100000|2022-01-26 19:25:00|8517.7|8494.3|8531.5|8508.1|8538.3|8514.9|8517.2|8493.8|0
1643225400000|2022-01-26 19:30:00|8531.7|8508.3|8503|8479.6|8533.8|8510.4|8497.9|8474.5|0
1643225700000|2022-01-26 19:35:00|8503.3|8479.9|8516.9|8493.5|8526.8|8503.4|8488.6|8465.2|0
1643226000000|2022-01-26 19:40:00|8517.5|8494.1|8475.8|8452.4|8521.3|8497.9|8475.1|8451.7|0
1643226300000|2022-01-26 19:45:00|8475.4|8452|8445.4|8422|8478.8|8455.4|8440.3|8416.9|0
1643226600000|2022-01-26 19:50:00|8445.3|8421.9|8460.8|8437.4|8471.1|8447.7|8442.4|8419|0
1643226900000|2022-01-26 19:55:00|8460.7|8437.3|8463.2|8439.8|8465.3|8441.9|8452.4|8429|0
1643227200000|2022-01-26 20:00:00|8462.7|8439.3|8417.4|8394|8462.7|8439.3|8410.9|8387.5|0
1643227500000|2022-01-26 20:05:00|8417.3|8393.9|8386.5|8363.1|8419.1|8395.7|8386.1|8362.7|0
1643227800000|2022-01-26 20:10:00|8386.3|8362.9|8407.1|8383.7|8419.3|8395.9|8386.3|8362.9|0
1643228100000|2022-01-26 20:15:00|8407.5|8384.1|8407.1|8383.7|8418|8394.6|8400|8376.6|0
1643228400000|2022-01-26 20:20:00|8407|8383.6|8390.2|8366.8|8409.9|8386.5|8386.8|8363.4|0
1643228700000|2022-01-26 20:25:00|8390.1|8366.7|8426.5|8403.1|8426.6|8403.2|8386.4|8363|0
1643229000000|2022-01-26 20:30:00|8426.4|8403|8410|8386.6|8433.3|8409.9|8408.9|8385.5|0
1643229300000|2022-01-26 20:35:00|8409.8|8386.4|8410.5|8387.1|8417.4|8394|8397.5|8374.1|0
1643229600000|2022-01-26 20:40:00|8410.8|8387.4|8420.3|8396.9|8428.7|8405.3|8404.1|8380.7|0
1643229900000|2022-01-26 20:45:00|8420.1|8396.7|8416.8|8393.4|8433.5|8410.1|8409.5|8386.1|0
1643230200000|2022-01-26 20:50:00|8416.9|8393.5|8430.2|8406.8|8430.2|8406.8|8405.6|8382.2|0
1643230500000|2022-01-26 20:55:00|8429.9|8406.5|8421.5|8398.1|8432.2|8408.8|8415.8|8392.4|0
1643230800000|2022-01-26 21:00:00|8423.6|8400.2|8421.9|8398.5|8426.5|8403.1|8413|8389.6|0
1643231100000|2022-01-26 21:05:00|8422.2|8398.8|8412.6|8389.2|8430.4|8407|8408.1|8384.7|0
1643231400000|2022-01-26 21:10:00|8412|8388.6|8406|8382.6|8412.6|8389.2|8402.5|8379.1|0
1643231700000|2022-01-26 21:15:00|8406.8|8383.4|8413.1|8389.7|8415.5|8392.1|8404.2|8380.8|0
1643232000000|2022-01-26 21:20:00|8412.8|8389.4|8412.8|8389.4|8416.1|8392.7|8407.9|8384.5|0
1643232300000|2022-01-26 21:25:00|8412.4|8389|8416.2|8392.8|8417.2|8393.8|8409.5|8386.1|0
1643232600000|2022-01-26 21:30:00|8415.8|8392.4|8406.6|8383.2|8416.4|8393|8406.4|8383|0
1643232900000|2022-01-26 21:35:00|8406.8|8383.4|8402.7|8379.3|8407|8383.6|8398.6|8375.2|0
1643233200000|2022-01-26 21:40:00|8402.9|8379.5|8413.2|8389.8|8413.2|8389.8|8400.8|8377.4|0
1643233500000|2022-01-26 21:45:00|8412.8|8389.4|8416.3|8392.9|8420.9|8397.5|8410.3|8386.9|0
1643233800000|2022-01-26 21:50:00|8415.7|8392.3|8423.5|8400.1|8423.5|8400.1|8410.5|8387.1|0
1643234100000|2022-01-26 21:55:00|8423.3|8399.9|8421.3|8397.9|8425.4|8402|8420.4|8397|0
1643234400000|2022-01-26 22:00:00|8421.5|8398.1|8421.1|8397.7|8423|8399.6|8420.7|8397.3|0
1643234700000|2022-01-26 22:05:00|8421.3|8397.9|8422.6|8399.2|8422.6|8399.2|8421|8397.6|0
1643235000000|2022-01-26 22:10:00|8423|8399.6|8423.6|8400.2|8423.7|8400.3|8422.4|8399|0
1643235300000|2022-01-26 22:15:00|8423.7|8400.3|8425.9|8402.5|8426.2|8402.8|8423.6|8400.2|0
1643235600000|2022-01-26 22:20:00|8425.8|8402.4|8429|8405.6|8429.7|8406.3|8425.5|8402.1|0
1643235900000|2022-01-26 22:25:00|8429.3|8405.9|8427.9|8404.5|8430.4|8407|8427.7|8404.3|0
1643236200000|2022-01-26 22:30:00|8428.1|8404.7|8428.8|8405.4|8428.9|8405.5|8427.9|8404.5|0
1643236500000|2022-01-26 22:35:00|8428.3|8404.9|8433.2|8409.8|8433.2|8409.8|8428.3|8404.9|0
1643236800000|2022-01-26 22:40:00|8433.1|8409.7|8435.9|8412.5|8439|8415.6|8433.1|8409.7|0
1643237100000|2022-01-26 22:45:00|8435.6|8412.2|8432.1|8408.7|8436.3|8412.9|8432.1|8408.7|0
1643237400000|2022-01-26 22:50:00|8432.3|8408.9|8429.3|8405.9|8432.8|8409.4|8429.3|8405.9|0
1643237700000|2022-01-26 22:55:00|8429.4|8406|8431.1|8407.7|8431.1|8407.7|8427.2|8403.8|0
1643238000000|2022-01-26 23:00:00|8430.6|8407.2|8444.7|8421.3|8453.8|8430.4|8430.6|8407.2|0
1643238300000|2022-01-26 23:05:00|8444.2|8420.8|8461.1|8437.7|8461.1|8437.7|8441.8|8418.4|0
1643238600000|2022-01-26 23:10:00|8461.7|8438.3|8459.3|8435.9|8461.8|8438.4|8453.9|8430.5|0
1643238900000|2022-01-26 23:15:00|8458.9|8435.5|8452.5|8429.1|8461.7|8438.3|8448.7|8425.3|0
1643239200000|2022-01-26 23:20:00|8452.9|8429.5|8455.4|8432|8459.1|8435.7|8452.1|8428.7|0
1643239500000|2022-01-26 23:25:00|8455.2|8431.8|8457.7|8434.3|8460.8|8437.4|8451.9|8428.5|0
1643239800000|2022-01-26 23:30:00|8458.3|8434.9|8464.6|8441.2|8466.9|8443.5|8458.3|8434.9|0
1643240100000|2022-01-26 23:35:00|8464.2|8440.8|8460.9|8437.5|8466.4|8443|8460.5|8437.1|0
1643240400000|2022-01-26 23:40:00|8461.3|8437.9|8461.6|8438.2|8463.3|8439.9|8458.2|8434.8|0
1643240700000|2022-01-26 23:45:00|8462.3|8438.9|8462.9|8439.5|8465.8|8442.4|8461.6|8438.2|0
1643241000000|2022-01-26 23:50:00|8463.1|8439.7|8460|8436.6|8463.9|8440.5|8458.8|8435.4|0
1643241300000|2022-01-26 23:55:00|8459.6|8436.2|8464.8|8441.4|8465.4|8442|8459.6|8436.2|0
1643241600000|2022-01-27 00:00:00|8464.3|8440.9|8460.4|8437|8466.6|8443.2|8456.5|8433.1|0
1643241900000|2022-01-27 00:05:00|8460.6|8437.2|8452.1|8428.7|8461.6|8438.2|8450.4|8427|0
1643242200000|2022-01-27 00:10:00|8451.9|8428.5|8446.2|8422.8|8452.7|8429.3|8444.7|8421.3|0
1643242500000|2022-01-27 00:15:00|8445.8|8422.4|8435.6|8412.2|8446.5|8423.1|8433.5|8410.1|0
1643242800000|2022-01-27 00:20:00|8435.3|8411.9|8444.4|8421|8445.3|8421.9|8430.1|8406.7|0
1643243100000|2022-01-27 00:25:00|8444.1|8420.7|8431.4|8408|8445.4|8422|8428.9|8405.5|0
1643243400000|2022-01-27 00:30:00|8431.6|8408.2|8429.9|8406.5|8432.2|8408.8|8420.8|8397.4|0
1643243700000|2022-01-27 00:35:00|8430|8406.6|8423.9|8400.5|8430.5|8407.1|8420.5|8397.1|0
1643244000000|2022-01-27 00:40:00|8424.2|8400.8|8418.3|8394.9|8425.4|8402|8416.6|8393.2|0
1643244300000|2022-01-27 00:45:00|8418.2|8394.8|8418.1|8394.7|8423.8|8400.4|8415.4|8392|0
1643244600000|2022-01-27 00:50:00|8418.3|8394.9|8409.7|8386.3|8425.2|8401.8|8409.7|8386.3|0
1643244900000|2022-01-27 00:55:00|8409.5|8386.1|8399.1|8375.7|8413.1|8389.7|8397.4|8374|0
1643245200000|2022-01-27 01:00:00|8398.8|8375.4|8400.8|8377.4|8412.6|8389.2|8395.4|8372|0
1643245500000|2022-01-27 01:05:00|8400.4|8377|8386.9|8363.5|8405.1|8381.7|8382.1|8358.7|0
1643245800000|2022-01-27 01:10:00|8387.1|8363.7|8392|8368.6|8401.6|8378.2|8386.8|8363.4|0
1643246100000|2022-01-27 01:15:00|8389.5|8366.1|8359.6|8353.6|8430.6|8424.6|8356.6|8350.6|2182
1643246400000|2022-01-27 01:20:00|8358.6|8352.6|8336.6|8330.6|8363.6|8357.6|8314.6|8308.6|1894
1643246700000|2022-01-27 01:25:00|8337.6|8331.6|8332.6|8326.6|8347.6|8341.6|8331.6|8325.6|1003
1643247000000|2022-01-27 01:30:00|8336.6|8330.6|8330.6|8324.6|8340.6|8334.6|8313.6|8307.6|5746
1643247300000|2022-01-27 01:35:00|8331.6|8325.6|8309.6|8303.6|8338.6|8332.6|8308.6|8302.6|7298
1643247600000|2022-01-27 01:40:00|8308.6|8302.6|8314.6|8308.6|8327.6|8321.6|8306.6|8300.6|2104
1643247900000|2022-01-27 01:45:00|8313.6|8307.6|8341.6|8335.6|8341.6|8335.6|8305.6|8299.6|2083
1643248200000|2022-01-27 01:50:00|8342.6|8336.6|8342.6|8336.6|8371.6|8365.6|8339.6|8333.6|3949
1643248500000|2022-01-27 01:55:00|8343.6|8337.6|8350.6|8344.6|8351.6|8345.6|8327.6|8321.6|1566
1643248800000|2022-01-27 02:00:00|8349.6|8343.6|8339.6|8333.6|8350.6|8344.6|8328.6|8322.6|2237
1643249100000|2022-01-27 02:05:00|8340.6|8334.6|8307.6|8301.6|8341.6|8335.6|8305.6|8299.6|2123
1643249400000|2022-01-27 02:10:00|8306.6|8300.6|8317.6|8311.6|8325.6|8319.6|8306.6|8300.6|1407
1643249700000|2022-01-27 02:15:00|8316.6|8310.6|8312.6|8306.6|8322.6|8316.6|8310.6|8304.6|858
1643250000000|2022-01-27 02:20:00|8314.6|8308.6|8301.6|8295.6|8317.6|8311.6|8299.6|8293.6|3315
1643250300000|2022-01-27 02:25:00|8300.6|8294.6|8291.6|8285.6|8303.6|8297.6|8286.6|8280.6|1179
1643250600000|2022-01-27 02:30:00|8290.6|8284.6|8291.6|8285.6|8301.6|8295.6|8287.6|8281.6|1904
1643250900000|2022-01-27 02:35:00|8290.6|8284.6|8308.6|8302.6|8309.6|8303.6|8290.6|8284.6|925
1643251200000|2022-01-27 02:40:00|8307.6|8301.6|8320.6|8314.6|8329.6|8323.6|8305.6|8299.6|2600
1643251500000|2022-01-27 02:45:00|8319.6|8313.6|8322.6|8316.6|8343.6|8337.6|8317.6|8311.6|1799
1643251800000|2022-01-27 02:50:00|8321.6|8315.6|8321.6|8315.6|8324.6|8318.6|8310.6|8304.6|1720
1643252100000|2022-01-27 02:55:00|8322.6|8316.6|8315.6|8309.6|8322.6|8316.6|8309.6|8303.6|554
1643252400000|2022-01-27 03:00:00|8316.6|8310.6|8301.6|8295.6|8325.6|8319.6|8300.6|8294.6|1077
1643252700000|2022-01-27 03:05:00|8299.6|8293.6|8299.6|8293.6|8302.6|8296.6|8290.6|8284.6|729
1643253000000|2022-01-27 03:10:00|8300.6|8294.6|8291.6|8285.6|8301.6|8295.6|8290.6|8284.6|500
1643253300000|2022-01-27 03:15:00|8290.6|8284.6|8289.6|8283.6|8294.6|8288.6|8280.6|8274.6|670
1643253600000|2022-01-27 03:20:00|8290.6|8284.6|8293.6|8287.6|8298.6|8292.6|8283.6|8277.6|993
1643253900000|2022-01-27 03:25:00|8291.6|8285.6|8286.6|8280.6|8291.6|8285.6|8283.6|8277.6|9498
1643254200000|2022-01-27 03:30:00|8285.6|8279.6|8285.6|8279.6|8288.6|8282.6|8280.6|8274.6|1784
1643254500000|2022-01-27 03:35:00|8284.6|8278.6|8272.6|8266.6|8284.6|8278.6|8270.6|8264.6|865
1643254800000|2022-01-27 03:40:00|8273.6|8267.6|8261.6|8255.6|8273.6|8267.6|8255.6|8249.6|1359
1643255100000|2022-01-27 03:45:00|8260.6|8254.6|8259.6|8253.6|8265.6|8259.6|8254.6|8248.6|1192
1643255400000|2022-01-27 03:50:00|8258.6|8252.6|8267.6|8261.6|8269.6|8263.6|8257.6|8251.6|1151
1643255700000|2022-01-27 03:55:00|8265.6|8259.6|8263.6|8257.6|8268.6|8262.6|8259.6|8253.6|1197
1643256000000|2022-01-27 04:00:00|8278.2|8254.8|8275.1|8251.7|8280.1|8256.7|8273.5|8250.1|0
1643256300000|2022-01-27 04:05:00|8274.9|8251.5|8276.3|8252.9|8278|8254.6|8272.4|8249|0
1643256600000|2022-01-27 04:10:00|8276.2|8252.8|8278.9|8255.5|8279.6|8256.2|8272.9|8249.5|0
1643256900000|2022-01-27 04:15:00|8279|8255.6|8282.2|8258.8|8283.5|8260.1|8274.9|8251.5|0
1643257200000|2022-01-27 04:20:00|8282.5|8259.1|8283|8259.6|8284.5|8261.1|8280.3|8256.9|0
1643257500000|2022-01-27 04:25:00|8282.7|8259.3|8288|8264.6|8288.6|8265.2|8281.6|8258.2|0
1643257800000|2022-01-27 04:30:00|8288.1|8264.7|8294.8|8271.4|8297.4|8274|8287.1|8263.7|0
1643258100000|2022-01-27 04:35:00|8294.9|8271.5|8294.8|8271.4|8297.8|8274.4|8292.9|8269.5|0
1643258400000|2022-01-27 04:40:00|8294.6|8271.2|8288.9|8265.5|8295.3|8271.9|8287.4|8264|0
1643258700000|2022-01-27 04:45:00|8288.8|8265.4|8289.5|8266.1|8291.8|8268.4|8287.2|8263.8|0
1643259000000|2022-01-27 04:50:00|8289.8|8266.4|8292.8|8269.4|8296.5|8273.1|8289.1|8265.7|0
1643259300000|2022-01-27 04:55:00|8293.1|8269.7|8295.5|8272.1|8297.6|8274.2|8292.2|8268.8|0
1643259600000|2022-01-27 05:00:00|8295|8271.6|8291.6|8285.6|8295|8285.6|8256.6|8250.6|1699
1643259900000|2022-01-27 05:05:00|8292.6|8286.6|8279.6|8273.6|8298.6|8292.6|8270.6|8264.6|1181
1643260200000|2022-01-27 05:10:00|8278.6|8272.6|8259.6|8253.6|8282.6|8276.6|8259.6|8253.6|1146
1643260500000|2022-01-27 05:15:00|8260.6|8254.6|8259.6|8253.6|8263.6|8257.6|8249.6|8243.6|1142
1643260800000|2022-01-27 05:20:00|8258.6|8252.6|8257.6|8251.6|8262.6|8256.6|8251.6|8245.6|648
1643261100000|2022-01-27 05:25:00|8256.6|8250.6|8260.6|8254.6|8262.6|8256.6|8250.6|8244.6|2050
1643261400000|2022-01-27 05:30:00|8259.6|8253.6|8273.6|8267.6|8279.6|8273.6|8257.6|8251.6|1247
1643261700000|2022-01-27 05:35:00|8274.6|8268.6|8274.6|8268.6|8282.6|8276.6|8265.6|8259.6|622
1643262000000|2022-01-27 05:40:00|8273.6|8267.6|8274.6|8268.6|8277.6|8271.6|8257.6|8251.6|646
1643262300000|2022-01-27 05:45:00|8273.6|8267.6|8283.6|8277.6|8283.6|8277.6|8271.6|8265.6|6227
1643262600000|2022-01-27 05:50:00|8282.6|8276.6|8274.6|8268.6|8288.6|8282.6|8272.6|8266.6|1119
1643262900000|2022-01-27 05:55:00|8273.6|8267.6|8270.6|8264.6|8273.6|8267.6|8264.6|8258.6|490
1643263200000|2022-01-27 06:00:00|8268.6|8262.6|8266.6|8260.6|8278.6|8272.6|8265.6|8259.6|551
1643263500000|2022-01-27 06:05:00|8267.6|8261.6|8265.6|8259.6|8268.6|8262.6|8254.6|8248.6|621
1643263800000|2022-01-27 06:10:00|8266.6|8260.6|8271.6|8265.6|8277.6|8271.6|8263.6|8257.6|1550
1643264100000|2022-01-27 06:15:00|8272.6|8266.6|8259.6|8253.6|8275.6|8269.6|8258.6|8252.6|1315
1643264400000|2022-01-27 06:20:00|8260.6|8254.6|8253.6|8247.6|8260.6|8254.6|8250.6|8244.6|883
1643264700000|2022-01-27 06:25:00|8252.6|8246.6|8255.6|8249.6|8255.6|8249.6|8245.6|8239.6|442
1643265000000|2022-01-27 06:30:00|8256.6|8250.6|8236.6|8230.6|8256.6|8250.6|8236.6|8230.6|620
1643265300000|2022-01-27 06:35:00|8237.6|8231.6|8234.6|8228.6|8244.6|8238.6|8233.6|8227.6|6071
1643265600000|2022-01-27 06:40:00|8235.6|8229.6|8230.6|8224.6|8245.6|8239.6|8229.6|8223.6|1026
1643265900000|2022-01-27 06:45:00|8231.6|8225.6|8222.6|8216.6|8234.6|8228.6|8221.6|8215.6|1410
1643266200000|2022-01-27 06:50:00|8223.6|8217.6|8232.6|8226.6|8232.6|8226.6|8221.6|8215.6|6622
1643266500000|2022-01-27 06:55:00|8233.6|8227.6|8249.6|8243.6|8254.6|8248.6|8229.6|8223.6|2816
1643266800000|2022-01-27 07:00:00|8250.6|8244.6|8268.6|8262.6|8274.6|8268.6|8245.6|8239.6|1055
1643267100000|2022-01-27 07:05:00|8269.6|8263.6|8263.6|8257.6|8283.6|8277.6|8261.6|8255.6|1373
1643267400000|2022-01-27 07:10:00|8265.6|8259.6|8260.6|8254.6|8272.6|8266.6|8258.6|8252.6|740
1643267700000|2022-01-27 07:15:00|8262.6|8256.6|8264.6|8258.6|8267.6|8261.6|8259.6|8253.6|512
1643268000000|2022-01-27 07:20:00|8263.6|8257.6|8262.6|8256.6|8267.6|8261.6|8256.6|8250.6|640
1643268300000|2022-01-27 07:25:00|8261.6|8255.6|8270.6|8264.6|8275.6|8269.6|8259.6|8253.6|1004
1643268600000|2022-01-27 07:30:00|8271.6|8265.6|8287.6|8281.6|8294.6|8288.6|8270.6|8264.6|2211
1643268900000|2022-01-27 07:35:00|8286.6|8280.6|8285.6|8279.6|8292.6|8286.6|8280.6|8274.6|3933
1643269200000|2022-01-27 07:40:00|8286.6|8280.6|8300.6|8294.6|8303.6|8297.6|8286.6|8280.6|965
1643269500000|2022-01-27 07:45:00|8301.6|8295.6|8290.6|8284.6|8303.6|8297.6|8289.6|8283.6|842
1643269800000|2022-01-27 07:50:00|8289.6|8283.6|8292.6|8286.6|8294.6|8288.6|8283.6|8277.6|1102
1643270100000|2022-01-27 07:55:00|8293.6|8287.6|8280.6|8274.6|8296.6|8290.6|8278.6|8272.6|2937
1643270400000|2022-01-27 08:00:00|8281.6|8275.6|8290.6|8284.6|8292.6|8286.6|8276.6|8270.6|4990
1643270700000|2022-01-27 08:05:00|8291.6|8285.6|8297.6|8291.6|8298.6|8292.6|8278.6|8272.6|3620
1643271000000|2022-01-27 08:10:00|8298.6|8292.6|8308.6|8302.6|8308.6|8302.6|8293.6|8287.6|3937
1643271300000|2022-01-27 08:15:00|8307.6|8301.6|8315.6|8309.6|8315.6|8309.6|8300.6|8294.6|4079
1643271600000|2022-01-27 08:20:00|8314.6|8308.6|8298.6|8292.6|8318.6|8312.6|8298.6|8292.6|1396
1643271900000|2022-01-27 08:25:00|8299.6|8293.6|8300.6|8294.6|8301.6|8295.6|8291.6|8285.6|1760
1643272200000|2022-01-27 08:30:00|8310.2|8286.8|8308.6|8285.2|8313.7|8290.3|8302.1|8278.7|0
1643272500000|2022-01-27 08:35:00|8308.4|8285|8310.4|8287|8318.4|8295|8308.2|8284.8|0
1643272800000|2022-01-27 08:40:00|8310.5|8287.1|8323.1|8299.7|8323.3|8299.9|8310.4|8287|0
1643273100000|2022-01-27 08:45:00|8322.8|8299.4|8325.7|8302.3|8336.8|8313.4|8319.1|8295.7|0
1643273400000|2022-01-27 08:50:00|8325.9|8302.5|8335.4|8312|8337.9|8314.5|8324.6|8301.2|0
1643273700000|2022-01-27 08:55:00|8336|8312.6|8346|8322.6|8347.6|8324.2|8335|8311.6|0
1643274000000|2022-01-27 09:00:00|8346.6|8323.2|8347.3|8323.9|8359.2|8335.8|8336.6|8313.2|0
1643274300000|2022-01-27 09:05:00|8347.4|8324|8338.8|8315.4|8349|8325.6|8337.7|8314.3|0
1643274600000|2022-01-27 09:10:00|8338.7|8315.3|8346.9|8323.5|8352.5|8329.1|8334.8|8311.4|0
1643274900000|2022-01-27 09:15:00|8306.6|8300.6|8338.6|8332.6|8341.6|8335.6|8306.6|8300.6|1255
1643275200000|2022-01-27 09:20:00|8337.6|8331.6|8345.6|8339.6|8345.6|8339.6|8327.6|8321.6|310
1643275500000|2022-01-27 09:25:00|8344.6|8338.6|8352.6|8346.6|8354.6|8348.6|8343.6|8337.6|559
1643275800000|2022-01-27 09:30:00|8351.6|8345.6|8340.6|8334.6|8352.6|8346.6|8339.6|8333.6|170
1643276100000|2022-01-27 09:35:00|8339.6|8333.6|8338.6|8332.6|8345.6|8339.6|8337.6|8331.6|496
1643276400000|2022-01-27 09:40:00|8337.6|8331.6|8351.6|8345.6|8351.6|8345.6|8336.6|8330.6|130
1643276700000|2022-01-27 09:45:00|8350.6|8344.6|8354.6|8348.6|8360.6|8354.6|8350.6|8344.6|647
1643277000000|2022-01-27 09:50:00|8355.6|8349.6|8360.6|8354.6|8364.6|8358.6|8355.6|8349.6|122
1643277300000|2022-01-27 09:55:00|8359.6|8353.6|8362.6|8356.6|8363.6|8357.6|8359.6|8353.6|90
1643277600000|2022-01-27 10:00:00|8361.6|8355.6|8370.1|8364.1|8372.1|8366.1|8359.1|8353.1|187
1643277900000|2022-01-27 10:05:00|8369.6|8363.6|8365.1|8359.1|8372.1|8366.1|8364.6|8358.6|86
1643278200000|2022-01-27 10:10:00|8366.1|8360.1|8356.6|8350.6|8366.6|8360.6|8355.6|8349.6|62
1643278500000|2022-01-27 10:15:00|8357.1|8351.1|8349.1|8343.1|8360.1|8354.1|8347.1|8341.1|235
1643278800000|2022-01-27 10:20:00|8349.6|8343.6|8355.1|8349.1|8355.1|8349.1|8344.1|8338.1|254
1643279100000|2022-01-27 10:25:00|8353.1|8347.1|8357.1|8351.1|8359.6|8353.6|8350.1|8344.1|73
1643279400000|2022-01-27 10:30:00|8357.6|8351.6|8351.1|8345.1|8359.6|8353.6|8348.1|8342.1|59
1643279700000|2022-01-27 10:35:00|8350.6|8344.6|8354.1|8348.1|8354.1|8348.1|8347.1|8341.1|86
1643280000000|2022-01-27 10:40:00|8353.1|8347.1|8347.1|8341.1|8354.6|8348.6|8345.1|8339.1|45
1643280300000|2022-01-27 10:45:00|8347.6|8341.6|8339.1|8333.1|8356.1|8350.1|8339.1|8333.1|127
1643280600000|2022-01-27 10:50:00|8339.6|8333.6|8328.6|8322.6|8340.1|8334.1|8327.1|8321.1|173
1643280900000|2022-01-27 10:55:00|8328.1|8322.1|8326.1|8320.1|8330.6|8324.6|8319.1|8313.1|270
1643281200000|2022-01-27 11:00:00|8325.1|8319.1|8332.6|8326.6|8334.1|8328.1|8325.1|8319.1|121
1643281500000|2022-01-27 11:05:00|8332.1|8326.1|8331.1|8325.1|8336.1|8330.1|8330.1|8324.1|291
1643281800000|2022-01-27 11:10:00|8330.6|8324.6|8337.1|8331.1|8337.1|8331.1|8330.1|8324.1|124
1643282100000|2022-01-27 11:15:00|8335.6|8329.6|8330.1|8324.1|8339.1|8333.1|8330.1|8324.1|49
1643282400000|2022-01-27 11:20:00|8330.6|8324.6|8331.1|8325.1|8331.6|8325.6|8324.1|8318.1|26
1643282700000|2022-01-27 11:25:00|8331.6|8325.6|8344.6|8338.6|8348.1|8342.1|8331.1|8325.1|162
1643283000000|2022-01-27 11:30:00|8344.1|8338.1|8342.1|8336.1|8346.1|8340.1|8339.1|8333.1|29
1643283300000|2022-01-27 11:35:00|8342.6|8336.6|8329.6|8323.6|8345.6|8339.6|8326.6|8320.6|46
1643283600000|2022-01-27 11:40:00|8329.1|8323.1|8334.1|8328.1|8337.1|8331.1|8327.6|8321.6|50
1643283900000|2022-01-27 11:45:00|8333.6|8327.6|8336.1|8330.1|8337.1|8331.1|8330.1|8324.1|138
1643284200000|2022-01-27 11:50:00|8335.6|8329.6|8337.1|8331.1|8341.1|8335.1|8332.1|8326.1|86
1643284500000|2022-01-27 11:55:00|8337.6|8331.6|8343.6|8337.6|8344.6|8338.6|8333.1|8327.1|1002
1643284800000|2022-01-27 12:00:00|8344.1|8338.1|8337.1|8331.1|8347.1|8341.1|8335.6|8329.6|44
1643285100000|2022-01-27 12:05:00|8336.6|8330.6|8337.6|8331.6|8340.1|8334.1|8333.1|8327.1|63
1643285400000|2022-01-27 12:10:00|8338.1|8332.1|8342.6|8336.6|8346.1|8340.1|8337.1|8331.1|55
1643285700000|2022-01-27 12:15:00|8343.1|8337.1|8333.1|8327.1|8345.1|8339.1|8333.1|8327.1|60
1643286000000|2022-01-27 12:20:00|8333.6|8327.6|8331.6|8325.6|8338.1|8332.1|8330.1|8324.1|240
1643286300000|2022-01-27 12:25:00|8331.1|8325.1|8334.1|8328.1|8336.6|8330.6|8330.6|8324.6|113
1643286600000|2022-01-27 12:30:00|8334.6|8328.6|8326.6|8320.6|8339.6|8333.6|8325.1|8319.1|20
1643286900000|2022-01-27 12:35:00|8326.1|8320.1|8331.6|8325.6|8337.1|8331.1|8326.1|8320.1|34
1643287200000|2022-01-27 12:40:00|8331.1|8325.1|8335.1|8329.1|8340.1|8334.1|8330.6|8324.6|89
1643287500000|2022-01-27 12:45:00|8335.6|8329.6|8337.6|8331.6|8340.6|8334.6|8331.1|8325.1|41
1643287800000|2022-01-27 12:50:00|8338.1|8332.1|8344.6|8338.6|8346.6|8340.6|8336.6|8330.6|40
1643288100000|2022-01-27 12:55:00|8344.1|8338.1|8344.1|8338.1|8346.1|8340.1|8342.1|8336.1|71
1643288400000|2022-01-27 13:00:00|8344.6|8338.6|8341.1|8335.1|8349.1|8343.1|8339.1|8333.1|67
1643288700000|2022-01-27 13:05:00|8341.6|8335.6|8351.6|8345.6|8352.1|8346.1|8341.6|8335.6|47
1643289000000|2022-01-27 13:10:00|8352.1|8346.1|8346.6|8340.6|8353.1|8347.1|8345.6|8339.6|20
1643289300000|2022-01-27 13:15:00|8346.1|8340.1|8350.1|8344.1|8351.1|8345.1|8344.6|8338.6|27
1643289600000|2022-01-27 13:20:00|8349.6|8343.6|8350.1|8344.1|8352.1|8346.1|8344.6|8338.6|48
1643289900000|2022-01-27 13:25:00|8349.6|8343.6|8347.1|8341.1|8353.1|8347.1|8345.1|8339.1|76
1643290200000|2022-01-27 13:30:00|8346.1|8340.1|8342.6|8336.6|8350.1|8344.1|8337.1|8331.1|148
1643290500000|2022-01-27 13:35:00|8342.1|8336.1|8341.1|8335.1|8344.6|8338.6|8337.6|8331.6|209
1643290800000|2022-01-27 13:40:00|8340.6|8334.6|8345.6|8339.6|8352.1|8346.1|8339.1|8333.1|99
1643291100000|2022-01-27 13:45:00|8346.1|8340.1|8353.6|8347.6|8355.6|8349.6|8344.6|8338.6|47
1643291400000|2022-01-27 13:50:00|8353.1|8347.1|8361.6|8355.6|8364.1|8358.1|8350.1|8344.1|138
1643291700000|2022-01-27 13:55:00|8362.1|8356.1|8367.1|8361.1|8370.1|8364.1|8359.6|8353.6|307
1643292000000|2022-01-27 14:00:00|8366.1|8360.1|8365.1|8359.1|8369.1|8363.1|8365.1|8359.1|73
1643292300000|2022-01-27 14:05:00|8365.6|8359.6|8357.1|8351.1|8367.6|8361.6|8354.1|8348.1|118
1643292600000|2022-01-27 14:10:00|8357.6|8351.6|8363.1|8357.1|8365.1|8359.1|8357.1|8351.1|80
1643292900000|2022-01-27 14:15:00|8362.6|8356.6|8353.6|8347.6|8363.1|8357.1|8352.1|8346.1|71
1643293200000|2022-01-27 14:20:00|8353.1|8347.1|8350.1|8344.1|8355.6|8349.6|8346.6|8340.6|96
1643293500000|2022-01-27 14:25:00|8349.1|8343.1|8351.1|8345.1|8351.6|8345.6|8345.6|8339.6|144
1643293800000|2022-01-27 14:30:00|8350.6|8344.6|8316.1|8310.1|8351.1|8345.1|8313.1|8307.1|1524
1643294100000|2022-01-27 14:35:00|8314.6|8308.6|8324.1|8318.1|8326.1|8320.1|8304.6|8298.6|899
1643294400000|2022-01-27 14:40:00|8323.6|8317.6|8337.1|8331.1|8343.1|8337.1|8323.1|8317.1|663
1643294700000|2022-01-27 14:45:00|8336.6|8330.6|8350.1|8344.1|8358.6|8352.6|8336.6|8330.6|703
1643295000000|2022-01-27 14:50:00|8350.6|8344.6|8349.1|8343.1|8354.6|8348.6|8337.1|8331.1|371
1643295300000|2022-01-27 14:55:00|8349.6|8343.6|8345.6|8339.6|8358.1|8352.1|8336.6|8330.6|310
1643295600000|2022-01-27 15:00:00|8346.1|8340.1|8344.1|8338.1|8346.6|8340.6|8329.1|8323.1|144
1643295900000|2022-01-27 15:05:00|8343.1|8337.1|8348.6|8342.6|8352.1|8346.1|8334.6|8328.6|263
1643296200000|2022-01-27 15:10:00|8349.1|8343.1|8357.6|8351.6|8359.6|8353.6|8343.6|8337.6|171
1643296500000|2022-01-27 15:15:00|8357.1|8351.1|8344.1|8338.1|8360.1|8354.1|8340.6|8334.6|260
1643296800000|2022-01-27 15:20:00|8345.6|8339.6|8340.1|8334.1|8349.1|8343.1|8337.6|8331.6|404
1643297100000|2022-01-27 15:25:00|8340.6|8334.6|8324.1|8318.1|8346.1|8340.1|8323.1|8317.1|225
1643297400000|2022-01-27 15:30:00|8323.6|8317.6|8317.1|8311.1|8326.1|8320.1|8311.1|8305.1|290
1643297700000|2022-01-27 15:35:00|8316.1|8310.1|8299.1|8293.1|8317.1|8311.1|8298.1|8292.1|426
1643298000000|2022-01-27 15:40:00|8299.6|8293.6|8322.1|8316.1|8322.1|8316.1|8299.1|8293.1|171
1643298300000|2022-01-27 15:45:00|8322.6|8316.6|8318.6|8312.6|8329.1|8323.1|8317.1|8311.1|144
1643298600000|2022-01-27 15:50:00|8318.1|8312.1|8322.1|8316.1|8326.6|8320.6|8315.1|8309.1|129
1643298900000|2022-01-27 15:55:00|8323.6|8317.6|8331.6|8325.6|8341.6|8335.6|8322.1|8316.1|321
1643299200000|2022-01-27 16:00:00|8330.6|8324.6|8344.6|8338.6|8347.6|8341.6|8330.6|8324.6|152
1643299500000|2022-01-27 16:05:00|8345.6|8339.6|8337.6|8331.6|8351.6|8345.6|8337.6|8331.6|292
1643299800000|2022-01-27 16:10:00|8340.6|8334.6|8343.6|8337.6|8346.6|8340.6|8336.6|8330.6|153
1643300100000|2022-01-27 16:15:00|8342.6|8336.6|8344.6|8338.6|8346.6|8340.6|8335.6|8329.6|161
1643300400000|2022-01-27 16:20:00|8343.6|8337.6|8339.6|8333.6|8349.6|8343.6|8339.6|8333.6|182
1643300700000|2022-01-27 16:25:00|8340.6|8334.6|8340.6|8334.6|8345.6|8339.6|8329.6|8323.6|142
1643301000000|2022-01-27 16:30:00|8341.6|8335.6|8353.6|8347.6|8354.6|8348.6|8336.6|8330.6|232
1643301300000|2022-01-27 16:35:00|8354.6|8348.6|8347.6|8341.6|8360.6|8354.6|8347.6|8341.6|201
1643301600000|2022-01-27 16:40:00|8350.6|8344.6|8353.6|8347.6|8357.6|8351.6|8346.6|8340.6|149
1643301900000|2022-01-27 16:45:00|8352.6|8346.6|8352.6|8346.6|8357.6|8351.6|8349.6|8343.6|72
1643302200000|2022-01-27 16:50:00|8353.6|8347.6|8353.6|8347.6|8353.6|8347.6|8345.6|8339.6|143
1643302500000|2022-01-27 16:55:00|8354.6|8348.6|8349.6|8343.6|8355.6|8349.6|8344.6|8338.6|211
1643302800000|2022-01-27 17:00:00|8350.6|8344.6|8344.6|8338.6|8350.6|8344.6|8335.6|8329.6|294
1643303100000|2022-01-27 17:05:00|8343.6|8337.6|8335.6|8329.6|8343.6|8337.6|8332.6|8326.6|99
1643303400000|2022-01-27 17:10:00|8337.6|8331.6|8327.6|8321.6|8337.6|8331.6|8325.6|8319.6|155
1643303700000|2022-01-27 17:15:00|8329.6|8323.6|8319.6|8313.6|8330.6|8324.6|8317.6|8311.6|230
1643304000000|2022-01-27 17:20:00|8318.6|8312.6|8314.6|8308.6|8322.6|8316.6|8313.6|8307.6|133
1643304300000|2022-01-27 17:25:00|8317.6|8311.6|8312.6|8306.6|8320.6|8314.6|8310.6|8304.6|144
1643304600000|2022-01-27 17:30:00|8313.6|8307.6|8306.6|8300.6|8314.6|8308.6|8306.6|8300.6|196
1643304900000|2022-01-27 17:35:00|8307.6|8301.6|8304.6|8298.6|8307.6|8301.6|8299.6|8293.6|122
1643305200000|2022-01-27 17:40:00|8306.6|8300.6|8302.6|8296.6|8309.6|8303.6|8301.6|8295.6|75
1643305500000|2022-01-27 17:45:00|8298.6|8292.6|8294.6|8288.6|8299.6|8293.6|8293.6|8287.6|105
1643305800000|2022-01-27 17:50:00|8295.6|8289.6|8305.6|8299.6|8306.6|8300.6|8295.6|8289.6|93
1643306100000|2022-01-27 17:55:00|8306.6|8300.6|8302.6|8296.6|8311.6|8305.6|8301.6|8295.6|96
1643306400000|2022-01-27 18:00:00|8301.6|8295.6|8298.6|8292.6|8307.6|8301.6|8298.6|8292.6|161
1643306700000|2022-01-27 18:05:00|8297.6|8291.6|8297.6|8291.6|8298.6|8292.6|8288.6|8282.6|105
1643307000000|2022-01-27 18:10:00|8296.6|8290.6|8303.6|8297.6|8304.6|8298.6|8292.6|8286.6|149
1643307300000|2022-01-27 18:15:00|8302.6|8296.6|8302.6|8296.6|8309.6|8303.6|8294.6|8288.6|169
1643307600000|2022-01-27 18:20:00|8299.6|8293.6|8290.6|8284.6|8299.6|8293.6|8289.6|8283.6|34
1643307900000|2022-01-27 18:25:00|8291.6|8285.6|8288.6|8282.6|8294.6|8288.6|8286.6|8280.6|102
1643308200000|2022-01-27 18:30:00|8287.6|8281.6|8299.6|8293.6|8299.6|8293.6|8287.6|8281.6|185
1643308500000|2022-01-27 18:35:00|8298.6|8292.6|8294.6|8288.6|8307.6|8301.6|8292.6|8286.6|146
1643308800000|2022-01-27 18:40:00|8293.6|8287.6|8299.6|8293.6|8299.6|8293.6|8291.6|8285.6|80
1643309100000|2022-01-27 18:45:00|8297.6|8291.6|8313.6|8307.6|8314.6|8308.6|8296.6|8290.6|341
1643309400000|2022-01-27 18:50:00|8312.6|8306.6|8304.6|8298.6|8314.6|8308.6|8299.6|8293.6|129
1643309700000|2022-01-27 18:55:00|8302.6|8296.6|8301.3|8277.9|8317.6|8311.6|8301.1|8277.7|52
1643310000000|2022-01-27 19:00:00|8301.2|8277.8|8314.9|8291.5|8319.3|8295.9|8300.4|8277|0
1643310300000|2022-01-27 19:05:00|8314.8|8291.4|8316.2|8292.8|8323.9|8300.5|8310|8286.6|0
1643310600000|2022-01-27 19:10:00|8315.9|8292.5|8317.7|8294.3|8321.5|8298.1|8314.4|8291|0
1643310900000|2022-01-27 19:15:00|8317.6|8294.2|8309|8285.6|8318.8|8295.4|8303.3|8279.9|0
1643311200000|2022-01-27 19:20:00|8309.1|8285.7|8291.8|8268.4|8309.3|8285.9|8291.3|8267.9|0
1643311500000|2022-01-27 19:25:00|8291.9|8268.5|8290.3|8266.9|8295.3|8271.9|8287.9|8264.5|0
1643311800000|2022-01-27 19:30:00|8290.4|8267|8282.5|8259.1|8299.2|8275.8|8280.6|8257.2|0
1643312100000|2022-01-27 19:35:00|8282.7|8259.3|8292.7|8269.3|8296|8272.6|8281.9|8258.5|0
1643312400000|2022-01-27 19:40:00|8292.6|8269.2|8304.2|8280.8|8306.7|8283.3|8291.9|8268.5|0
1643312700000|2022-01-27 19:45:00|8304.5|8281.1|8303.3|8279.9|8313.8|8290.4|8299.7|8276.3|0
1643313000000|2022-01-27 19:50:00|8303.2|8279.8|8292.3|8268.9|8303.3|8279.9|8290.8|8267.4|0
1643313300000|2022-01-27 19:55:00|8292.4|8269|8295.2|8271.8|8300.1|8276.7|8285.4|8262|0
1643313600000|2022-01-27 20:00:00|8295.1|8271.7|8300.9|8277.5|8307.2|8283.8|8294.7|8271.3|0
1643313900000|2022-01-27 20:05:00|8300.8|8277.4|8297.5|8274.1|8311.2|8287.8|8296.8|8273.4|0
1643314200000|2022-01-27 20:10:00|8297.6|8274.2|8289.6|8266.2|8298.9|8275.5|8287.1|8263.7|0
1643314500000|2022-01-27 20:15:00|8289.7|8266.3|8292.9|8269.5|8294.1|8270.7|8282.1|8258.7|0
1643314800000|2022-01-27 20:20:00|8293.2|8269.8|8291.9|8268.5|8297.9|8274.5|8283.1|8259.7|0
1643315100000|2022-01-27 20:25:00|8291.8|8268.4|8302.8|8279.4|8305.3|8281.9|8291.1|8267.7|0
1643315400000|2022-01-27 20:30:00|8302.7|8279.3|8298.5|8275.1|8308.6|8285.2|8296.7|8273.3|0
1643315700000|2022-01-27 20:35:00|8298.7|8275.3|8295.4|8272|8301.9|8278.5|8292.1|8268.7|0
1643316000000|2022-01-27 20:40:00|8295.5|8272.1|8310.5|8287.1|8314.7|8291.3|8292|8268.6|0
1643316300000|2022-01-27 20:45:00|8310.1|8286.7|8306.1|8282.7|8321.5|8298.1|8301.5|8278.1|0
1643316600000|2022-01-27 20:50:00|8305.9|8282.5|8300.4|8277|8306.5|8283.1|8296.9|8273.5|0
1643316900000|2022-01-27 20:55:00|8300.2|8276.8|8295.9|8272.5|8302.6|8279.2|8287.6|8264.2|0
1643317200000|2022-01-27 21:00:00|8296.6|8273.2|8295.9|8272.5|8299.7|8276.3|8287.8|8264.4|0
1643317500000|2022-01-27 21:05:00|8295.1|8271.7|8304.7|8281.3|8307.7|8284.3|8293.3|8269.9|0
1643317800000|2022-01-27 21:10:00|8303.9|8280.5|8303.5|8280.1|8311.2|8287.8|8293.9|8270.5|0
1643318100000|2022-01-27 21:15:00|8302.9|8279.5|8311.2|8287.8|8311.2|8287.8|8302.9|8279.5|0
1643318400000|2022-01-27 21:20:00|8312|8288.6|8300.3|8276.9|8312.4|8289|8299.9|8276.5|0
1643318700000|2022-01-27 21:25:00|8301.3|8277.9|8303.6|8280.2|8306.6|8283.2|8299.3|8275.9|0
1643319000000|2022-01-27 21:30:00|8303.8|8280.4|8318.1|8294.7|8329.5|8306.1|8293|8269.6|0
1643319300000|2022-01-27 21:35:00|8318.3|8294.9|8322.1|8298.7|8322.4|8299|8312.8|8289.4|0
1643319600000|2022-01-27 21:40:00|8322.4|8299|8328.8|8305.4|8332|8308.6|8318.6|8295.2|0
1643319900000|2022-01-27 21:45:00|8327.8|8304.4|8329.2|8305.8|8335.1|8311.7|8326.7|8303.3|0
1643320200000|2022-01-27 21:50:00|8329|8305.6|8329.2|8305.8|8333.3|8309.9|8325|8301.6|0
1643320500000|2022-01-27 21:55:00|8329.8|8306.4|8335.7|8312.3|8336.3|8312.9|8329|8305.6|0
1643320800000|2022-01-27 22:00:00|8335.3|8311.9|8346.9|8323.5|8349.2|8325.8|8335|8311.6|0
1643321100000|2022-01-27 22:05:00|8347.2|8323.8|8348|8324.6|8353.5|8330.1|8344.8|8321.4|0
1643321400000|2022-01-27 22:10:00|8347.8|8324.4|8341.8|8318.4|8347.8|8324.4|8341.2|8317.8|0
1643321700000|2022-01-27 22:15:00|8341.1|8317.7|8343.5|8320.1|8344.9|8321.5|8338|8314.6|0
1643322000000|2022-01-27 22:20:00|8344.3|8320.9|8338.7|8315.3|8345.2|8321.8|8337.3|8313.9|0
1643322300000|2022-01-27 22:25:00|8338.5|8315.1|8332.8|8309.4|8338.5|8315.1|8332.8|8309.4|0
1643322600000|2022-01-27 22:30:00|8330.8|8307.4|8330.5|8307.1|8333.1|8309.7|8328.6|8305.2|0
1643322900000|2022-01-27 22:35:00|8329.7|8306.3|8339.7|8316.3|8343|8319.6|8328.3|8304.9|0
1643323200000|2022-01-27 22:40:00|8339.8|8316.4|8341.8|8318.4|8343|8319.6|8338.7|8315.3|0
1643323500000|2022-01-27 22:45:00|8343.3|8319.9|8347.5|8324.1|8347.8|8324.4|8343.3|8319.9|0
1643323800000|2022-01-27 22:50:00|8347.7|8324.3|8350|8326.6|8351.1|8327.7|8345.9|8322.5|0
1643324100000|2022-01-27 22:55:00|8350.1|8326.7|8352.2|8328.8|8352.5|8329.1|8348.8|8325.4|0
1643324400000|2022-01-27 23:00:00|8353.1|8329.7|8349.3|8325.9|8356.8|8333.4|8346.1|8322.7|0
1643324700000|2022-01-27 23:05:00|8349.5|8326.1|8354.3|8330.9|8357.9|8334.5|8349.1|8325.7|0
1643325000000|2022-01-27 23:10:00|8355.1|8331.7|8356.7|8333.3|8359.3|8335.9|8354.3|8330.9|0
1643325300000|2022-01-27 23:15:00|8356.5|8333.1|8341.6|8318.2|8356.5|8333.1|8341.2|8317.8|0
1643325600000|2022-01-27 23:20:00|8342.4|8319|8352.1|8328.7|8353.5|8330.1|8342|8318.6|0
1643325900000|2022-01-27 23:25:00|8351.9|8328.5|8351.6|8328.2|8357.7|8334.3|8351.2|8327.8|0
1643326200000|2022-01-27 23:30:00|8351.7|8328.3|8345|8321.6|8353.9|8330.5|8345|8321.6|0
1643326500000|2022-01-27 23:35:00|8345.4|8322|8350|8326.6|8351.6|8328.2|8345.2|8321.8|0
1643326800000|2022-01-27 23:40:00|8350.4|8327|8344.3|8320.9|8351.2|8327.8|8342.4|8319|0
1643327100000|2022-01-27 23:45:00|8344.8|8321.4|8343.1|8319.7|8349.3|8325.9|8342.7|8319.3|0
1643327400000|2022-01-27 23:50:00|8342.7|8319.3|8343.5|8320.1|8344.3|8320.9|8338.5|8315.1|0
1643327700000|2022-01-27 23:55:00|8343.9|8320.5|8331.6|8308.2|8344.3|8320.9|8331.2|8307.8|0
1643328000000|2022-01-28 00:00:00|8331|8307.6|8333.2|8309.8|8334.7|8311.3|8323.6|8300.2|0
1643328300000|2022-01-28 00:05:00|8333.3|8309.9|8324.9|8301.5|8334.9|8311.5|8324.3|8300.9|0
1643328600000|2022-01-28 00:10:00|8324.7|8301.3|8339.7|8316.3|8339.9|8316.5|8324.3|8300.9|0
1643328900000|2022-01-28 00:15:00|8339.1|8315.7|8329.5|8306.1|8341.6|8318.2|8326.5|8303.1|0
1643329200000|2022-01-28 00:20:00|8329.8|8306.4|8326.1|8302.7|8331.2|8307.8|8322|8298.6|0
1643329500000|2022-01-28 00:25:00|8325.9|8302.5|8321.4|8298|8332.2|8308.8|8321|8297.6|0
1643329800000|2022-01-28 00:30:00|8321.5|8298.1|8311.3|8287.9|8323|8299.6|8305.8|8282.4|0
1643330100000|2022-01-28 00:35:00|8311.1|8287.7|8317.1|8293.7|8318.9|8295.5|8311|8287.6|0
1643330400000|2022-01-28 00:40:00|8316.9|8293.5|8309.4|8286|8316.9|8293.5|8304.6|8281.2|0
1643330700000|2022-01-28 00:45:00|8309.3|8285.9|8320.5|8297.1|8322.4|8299|8305.1|8281.7|0
1643331000000|2022-01-28 00:50:00|8320.6|8297.2|8329.4|8306|8330.8|8307.4|8319.3|8295.9|0
1643331300000|2022-01-28 00:55:00|8329.2|8305.8|8334.4|8311|8339.4|8316|8325.1|8301.7|0
1643331600000|2022-01-28 01:00:00|8334.1|8310.7|8336.8|8313.4|8340.9|8317.5|8331.7|8308.3|0
1643331900000|2022-01-28 01:05:00|8336.9|8313.5|8330.6|8307.2|8344.1|8320.7|8330.2|8306.8|0
1643332200000|2022-01-28 01:10:00|8330.9|8307.5|8332.9|8309.5|8337.9|8314.5|8328.5|8305.1|0
1643332500000|2022-01-28 01:15:00|8328.7|8305.3|8304.6|8298.6|8329.7|8316.6|8285.6|8279.6|2015
1643332800000|2022-01-28 01:20:00|8303.6|8297.6|8303.7|8297.7|8309.6|8303.6|8296.6|8290.6|1304
1643333100000|2022-01-28 01:25:00|8305.7|8299.7|8318.7|8312.7|8321.7|8315.7|8303.7|8297.7|1578
1643333400000|2022-01-28 01:30:00|8315.7|8309.7|8256.7|8250.7|8322.7|8316.7|8255.7|8249.7|4043
1643333700000|2022-01-28 01:35:00|8258.7|8252.7|8265.7|8259.7|8279.7|8273.7|8253.7|8247.7|1996
1643334000000|2022-01-28 01:40:00|8264.7|8258.7|8279.7|8273.7|8284.7|8278.7|8259.7|8253.7|1988
1643334300000|2022-01-28 01:45:00|8280.7|8274.7|8245.7|8239.7|8282.7|8276.7|8239.7|8233.7|1985
1643334600000|2022-01-28 01:50:00|8246.7|8240.7|8235.7|8229.7|8259.7|8253.7|8230.7|8224.7|2187
1643334900000|2022-01-28 01:55:00|8236.7|8230.7|8240.7|8234.7|8251.7|8245.7|8234.7|8228.7|1301
1643335200000|2022-01-28 02:00:00|8239.7|8233.7|8242.7|8236.7|8255.7|8249.7|8230.7|8224.7|1443
1643335500000|2022-01-28 02:05:00|8240.7|8234.7|8231.7|8225.7|8241.7|8235.7|8226.7|8220.7|1353
1643335800000|2022-01-28 02:10:00|8234.7|8228.7|8211.7|8205.7|8234.7|8228.7|8208.7|8202.7|1462
1643336100000|2022-01-28 02:15:00|8210.7|8204.7|8199.7|8193.7|8218.7|8212.7|8197.7|8191.7|1348
1643336400000|2022-01-28 02:20:00|8198.7|8192.7|8204.7|8198.7|8209.7|8203.7|8189.7|8183.7|1751
1643336700000|2022-01-28 02:25:00|8205.7|8199.7|8217.7|8211.7|8221.7|8215.7|8200.7|8194.7|1172
1643337000000|2022-01-28 02:30:00|8218.7|8212.7|8198.7|8192.7|8218.7|8212.7|8191.7|8185.7|1221
1643337300000|2022-01-28 02:35:00|8199.7|8193.7|8186.7|8180.7|8199.7|8193.7|8181.7|8175.7|1513
1643337600000|2022-01-28 02:40:00|8187.7|8181.7|8202.7|8196.7|8202.7|8196.7|8182.7|8176.7|845
1643337900000|2022-01-28 02:45:00|8203.7|8197.7|8234.7|8228.7|8236.7|8230.7|8201.7|8195.7|1604
1643338200000|2022-01-28 02:50:00|8236.7|8230.7|8245.7|8239.7|8249.7|8243.7|8223.7|8217.7|1426
1643338500000|2022-01-28 02:55:00|8246.7|8240.7|8255.7|8249.7|8266.7|8260.7|8241.7|8235.7|1361
1643338800000|2022-01-28 03:00:00|8254.7|8248.7|8252.7|8246.7|8261.7|8255.7|8244.7|8238.7|2258
1643339100000|2022-01-28 03:05:00|8253.7|8247.7|8254.7|8248.7|8254.7|8248.7|8238.7|8232.7|1456
1643339400000|2022-01-28 03:10:00|8255.7|8249.7|8243.7|8237.7|8257.7|8251.7|8240.7|8234.7|1089
1643339700000|2022-01-28 03:15:00|8242.7|8236.7|8240.7|8234.7|8246.7|8240.7|8229.7|8223.7|826
1643340000000|2022-01-28 03:20:00|8241.7|8235.7|8228.7|8222.7|8245.7|8239.7|8225.7|8219.7|832
1643340300000|2022-01-28 03:25:00|8229.7|8223.7|8222.7|8216.7|8230.7|8224.7|8221.7|8215.7|631
1643340600000|2022-01-28 03:30:00|8223.7|8217.7|8217.7|8211.7|8227.7|8221.7|8217.7|8211.7|472
1643340900000|2022-01-28 03:35:00|8218.7|8212.7|8216.7|8210.7|8222.7|8216.7|8211.7|8205.7|453
1643341200000|2022-01-28 03:40:00|8215.7|8209.7|8205.7|8199.7|8216.7|8210.7|8201.7|8195.7|598
1643341500000|2022-01-28 03:45:00|8206.7|8200.7|8213.7|8207.7|8215.7|8209.7|8205.7|8199.7|828
1643341800000|2022-01-28 03:50:00|8214.7|8208.7|8221.7|8215.7|8227.7|8221.7|8213.7|8207.7|695
1643342100000|2022-01-28 03:55:00|8222.7|8216.7|8227.7|8221.7|8227.7|8221.7|8220.7|8214.7|478
1643342400000|2022-01-28 04:00:00|8232.7|8209.3|8235.7|8212.3|8239|8215.6|8232.6|8209.2|0
1643342700000|2022-01-28 04:05:00|8235.8|8212.4|8234.3|8210.9|8237.2|8213.8|8233.5|8210.1|0
1643343000000|2022-01-28 04:10:00|8234.1|8210.7|8236.5|8213.1|8237.1|8213.7|8232.6|8209.2|0
1643343300000|2022-01-28 04:15:00|8236.7|8213.3|8229.2|8205.8|8236.7|8213.3|8226.8|8203.4|0
1643343600000|2022-01-28 04:20:00|8228.9|8205.5|8229|8205.6|8231.1|8207.7|8226.9|8203.5|0
1643343900000|2022-01-28 04:25:00|8229.1|8205.7|8232.4|8209|8233.8|8210.4|8227.4|8204|0
1643344200000|2022-01-28 04:30:00|8232.7|8209.3|8235.3|8211.9|8235.7|8212.3|8229.4|8206|0
1643344500000|2022-01-28 04:35:00|8235.4|8212|8233.6|8210.2|8236.4|8213|8233|8209.6|0
1643344800000|2022-01-28 04:40:00|8233.8|8210.4|8233.5|8210.1|8236.7|8213.3|8233.2|8209.8|0
1643345100000|2022-01-28 04:45:00|8233.2|8209.8|8226.3|8202.9|8235|8211.6|8226.3|8202.9|0
1643345400000|2022-01-28 04:50:00|8226|8202.6|8220.6|8197.2|8227.2|8203.8|8220.4|8197|0
1643345700000|2022-01-28 04:55:00|8221.1|8197.7|8219.3|8195.9|8221.3|8197.9|8216.7|8193.3|0
1643346000000|2022-01-28 05:00:00|8221.6|8198.2|8227.7|8221.7|8227.7|8221.7|8208.7|8197.8|2126
1643346300000|2022-01-28 05:05:00|8226.7|8220.7|8220.7|8214.7|8229.7|8223.7|8213.7|8207.7|697
1643346600000|2022-01-28 05:10:00|8219.7|8213.7|8215.7|8209.7|8225.7|8219.7|8215.7|8209.7|637
1643346900000|2022-01-28 05:15:00|8213.7|8207.7|8219.7|8213.7|8223.7|8217.7|8211.7|8205.7|689
1643347200000|2022-01-28 05:20:00|8217.7|8211.7|8236.7|8230.7|8240.7|8234.7|8217.7|8211.7|2144
1643347500000|2022-01-28 05:25:00|8237.7|8231.7|8246.7|8240.7|8249.7|8243.7|8233.7|8227.7|1054
1643347800000|2022-01-28 05:30:00|8247.7|8241.7|8247.7|8241.7|8259.7|8253.7|8243.7|8237.7|1293
1643348100000|2022-01-28 05:35:00|8248.7|8242.7|8240.7|8234.7|8255.7|8249.7|8236.7|8230.7|905
1643348400000|2022-01-28 05:40:00|8241.7|8235.7|8237.7|8231.7|8243.7|8237.7|8233.7|8227.7|746
1643348700000|2022-01-28 05:45:00|8238.7|8232.7|8226.7|8220.7|8238.7|8232.7|8225.7|8219.7|832
1643349000000|2022-01-28 05:50:00|8227.7|8221.7|8230.7|8224.7|8233.7|8227.7|8224.7|8218.7|557
1643349300000|2022-01-28 05:55:00|8231.7|8225.7|8231.7|8225.7|8236.7|8230.7|8222.7|8216.7|717
1643349600000|2022-01-28 06:00:00|8230.7|8224.7|8242.7|8236.7|8247.7|8241.7|8229.7|8223.7|872
1643349900000|2022-01-28 06:05:00|8243.7|8237.7|8231.7|8225.7|8243.7|8237.7|8230.7|8224.7|644
1643350200000|2022-01-28 06:10:00|8230.7|8224.7|8217.7|8211.7|8230.7|8224.7|8212.7|8206.7|1118
1643350500000|2022-01-28 06:15:00|8216.7|8210.7|8223.7|8217.7|8228.7|8222.7|8214.7|8208.7|614
1643350800000|2022-01-28 06:20:00|8224.7|8218.7|8245.7|8239.7|8246.7|8240.7|8224.7|8218.7|563
1643351100000|2022-01-28 06:25:00|8244.7|8238.7|8256.7|8250.7|8256.7|8250.7|8242.7|8236.7|663
1643351400000|2022-01-28 06:30:00|8255.7|8249.7|8251.7|8245.7|8256.7|8250.7|8242.7|8236.7|649
1643351700000|2022-01-28 06:35:00|8252.7|8246.7|8251.7|8245.7|8256.7|8250.7|8247.7|8241.7|753
1643352000000|2022-01-28 06:40:00|8250.7|8244.7|8230.7|8224.7|8250.7|8244.7|8230.7|8224.7|733
1643352300000|2022-01-28 06:45:00|8229.7|8223.7|8236.7|8230.7|8237.7|8231.7|8226.7|8220.7|691
1643352600000|2022-01-28 06:50:00|8237.7|8231.7|8238.7|8232.7|8243.7|8237.7|8235.7|8229.7|705
1643352900000|2022-01-28 06:55:00|8239.7|8233.7|8231.7|8225.7|8244.7|8238.7|8231.7|8225.7|893
1643353200000|2022-01-28 07:00:00|8230.7|8224.7|8209.7|8203.7|8232.7|8226.7|8205.7|8199.7|1655
1643353500000|2022-01-28 07:05:00|8208.7|8202.7|8224.7|8218.7|8224.7|8218.7|8207.7|8201.7|1009
1643353800000|2022-01-28 07:10:00|8223.7|8217.7|8222.7|8216.7|8227.7|8221.7|8216.7|8210.7|951
1643354100000|2022-01-28 07:15:00|8223.7|8217.7|8228.7|8222.7|8232.7|8226.7|8223.7|8217.7|503
1643354400000|2022-01-28 07:20:00|8229.7|8223.7|8212.7|8206.7|8230.7|8224.7|8208.7|8202.7|626
1643354700000|2022-01-28 07:25:00|8213.7|8207.7|8220.7|8214.7|8223.7|8217.7|8212.7|8206.7|1082
1643355000000|2022-01-28 07:30:00|8219.7|8213.7|8222.7|8216.7|8223.7|8217.7|8211.7|8205.7|951
1643355300000|2022-01-28 07:35:00|8221.7|8215.7|8223.7|8217.7|8225.7|8219.7|8219.7|8213.7|613
1643355600000|2022-01-28 07:40:00|8224.7|8218.7|8221.7|8215.7|8225.7|8219.7|8220.7|8214.7|870
1643355900000|2022-01-28 07:45:00|8220.7|8214.7|8231.7|8225.7|8231.7|8225.7|8219.7|8213.7|1102
1643356200000|2022-01-28 07:50:00|8230.7|8224.7|8228.7|8222.7|8233.7|8227.7|8225.7|8219.7|1168
1643356500000|2022-01-28 07:55:00|8229.7|8223.7|8225.7|8219.7|8229.7|8223.7|8213.7|8207.7|1805
1643356800000|2022-01-28 08:00:00|8226.7|8220.7|8224.7|8218.7|8230.7|8224.7|8222.7|8216.7|2117
1643357100000|2022-01-28 08:05:00|8223.7|8217.7|8224.7|8218.7|8224.7|8218.7|8204.7|8198.7|2635
1643357400000|2022-01-28 08:10:00|8223.7|8217.7|8193.7|8187.7|8223.7|8217.7|8190.7|8184.7|2603
1643357700000|2022-01-28 08:15:00|8192.7|8186.7|8184.7|8178.7|8198.7|8192.7|8183.7|8177.7|2022
1643358000000|2022-01-28 08:20:00|8183.7|8177.7|8192.7|8186.7|8193.7|8187.7|8177.7|8171.7|1316
1643358300000|2022-01-28 08:25:00|8191.7|8185.7|8192.7|8186.7|8194.7|8188.7|8179.7|8173.7|1266
1643358600000|2022-01-28 08:30:00|8199.1|8175.7|8193.3|8169.9|8206.1|8182.7|8184.8|8161.4|0
1643358900000|2022-01-28 08:35:00|8193.1|8169.7|8210.1|8186.7|8210.2|8186.8|8193.1|8169.7|0
1643359200000|2022-01-28 08:40:00|8210|8186.6|8206.6|8183.2|8215.2|8191.8|8205.1|8181.7|0
1643359500000|2022-01-28 08:45:00|8206.9|8183.5|8212.8|8189.4|8222.2|8198.8|8203.8|8180.4|0
1643359800000|2022-01-28 08:50:00|8211.9|8188.5|8214.7|8191.3|8218.9|8195.5|8208.5|8185.1|0
1643360100000|2022-01-28 08:55:00|8214.8|8191.4|8215.5|8192.1|8221|8197.6|8201.9|8178.5|0
1643360400000|2022-01-28 09:00:00|8215.6|8192.2|8200.7|8177.3|8218.6|8195.2|8199.2|8175.8|0
1643360700000|2022-01-28 09:05:00|8200.5|8177.1|8192|8168.6|8204.2|8180.8|8188|8164.6|0
1643361000000|2022-01-28 09:10:00|8192.1|8168.7|8211|8187.6|8212.7|8189.3|8190.5|8167.1|0
1643361300000|2022-01-28 09:15:00|8203.7|8197.7|8197.7|8191.7|8220.7|8214.7|8194.7|8188.7|462
1643361600000|2022-01-28 09:20:00|8198.7|8192.7|8201.7|8195.7|8201.7|8195.7|8193.7|8187.7|142
1643361900000|2022-01-28 09:25:00|8200.7|8194.7|8198.7|8192.7|8203.7|8197.7|8196.7|8190.7|261
1643362200000|2022-01-28 09:30:00|8201.7|8195.7|8197.7|8191.7|8211.7|8205.7|8197.7|8191.7|184
1643362500000|2022-01-28 09:35:00|8199.7|8193.7|8205.7|8199.7|8207.7|8201.7|8197.7|8191.7|227
1643362800000|2022-01-28 09:40:00|8207.7|8201.7|8207.7|8201.7|8208.7|8202.7|8198.7|8192.7|246
1643363100000|2022-01-28 09:45:00|8206.7|8200.7|8196.7|8190.7|8210.7|8204.7|8195.7|8189.7|178
1643363400000|2022-01-28 09:50:00|8198.7|8192.7|8202.7|8196.7|8205.7|8199.7|8197.7|8191.7|56
1643363700000|2022-01-28 09:55:00|8205.7|8199.7|8202.7|8196.7|8207.7|8201.7|8199.7|8193.7|88
1643364000000|2022-01-28 10:00:00|8203.2|8197.2|8201.7|8195.7|8205.7|8199.7|8197.2|8191.2|46
1643364300000|2022-01-28 10:05:00|8201.2|8195.2|8193.7|8187.7|8201.7|8195.7|8192.7|8186.7|104
1643364600000|2022-01-28 10:10:00|8194.2|8188.2|8197.7|8191.7|8201.2|8195.2|8194.2|8188.2|71
1643364900000|2022-01-28 10:15:00|8197.2|8191.2|8187.2|8181.2|8197.2|8191.2|8185.2|8179.2|41
1643365200000|2022-01-28 10:20:00|8186.7|8180.7|8186.7|8180.7|8188.2|8182.2|8182.7|8176.7|163
1643365500000|2022-01-28 10:25:00|8186.2|8180.2|8193.2|8187.2|8196.2|8190.2|8186.2|8180.2|355
1643365800000|2022-01-28 10:30:00|8192.7|8186.7|8184.2|8178.2|8195.2|8189.2|8183.2|8177.2|212
1643366100000|2022-01-28 10:35:00|8183.7|8177.7|8178.7|8172.7|8185.7|8179.7|8177.7|8171.7|164
1643366400000|2022-01-28 10:40:00|8178.2|8172.2|8185.2|8179.2|8185.7|8179.7|8177.2|8171.2|210
1643366700000|2022-01-28 10:45:00|8185.7|8179.7|8187.7|8181.7|8189.2|8183.2|8182.2|8176.2|109
1643367000000|2022-01-28 10:50:00|8188.2|8182.2|8188.2|8182.2|8190.2|8184.2|8185.2|8179.2|187
1643367300000|2022-01-28 10:55:00|8187.7|8181.7|8198.7|8192.7|8199.7|8193.7|8185.2|8179.2|215
1643367600000|2022-01-28 11:00:00|8199.2|8193.2|8193.2|8187.2|8199.7|8193.7|8189.2|8183.2|114
1643367900000|2022-01-28 11:05:00|8192.2|8186.2|8185.2|8179.2|8193.2|8187.2|8185.2|8179.2|76
1643368200000|2022-01-28 11:10:00|8184.7|8178.7|8182.2|8176.2|8191.2|8185.2|8181.2|8175.2|164
1643368500000|2022-01-28 11:15:00|8182.7|8176.7|8174.2|8168.2|8187.2|8181.2|8173.2|8167.2|245
1643368800000|2022-01-28 11:20:00|8174.7|8168.7|8176.2|8170.2|8177.7|8171.7|8170.2|8164.2|206
1643369100000|2022-01-28 11:25:00|8176.7|8170.7|8180.2|8174.2|8181.7|8175.7|8174.2|8168.2|109
1643369400000|2022-01-28 11:30:00|8179.7|8173.7|8184.2|8178.2|8184.2|8178.2|8177.2|8171.2|103
1643369700000|2022-01-28 11:35:00|8183.7|8177.7|8179.7|8173.7|8187.7|8181.7|8178.7|8172.7|125
1643370000000|2022-01-28 11:40:00|8180.2|8174.2|8173.7|8167.7|8180.2|8174.2|8173.7|8167.7|100
1643370300000|2022-01-28 11:45:00|8174.2|8168.2|8180.7|8174.7|8182.2|8176.2|8171.7|8165.7|78
1643370600000|2022-01-28 11:50:00|8180.2|8174.2|8175.7|8169.7|8182.2|8176.2|8173.2|8167.2|50
1643370900000|2022-01-28 11:55:00|8176.2|8170.2|8184.2|8178.2|8185.2|8179.2|8172.2|8166.2|133
1643371200000|2022-01-28 12:00:00|8183.2|8177.2|8187.2|8181.2|8189.7|8183.7|8177.2|8171.2|182
1643371500000|2022-01-28 12:05:00|8186.7|8180.7|8179.7|8173.7|8187.7|8181.7|8178.7|8172.7|91
1643371800000|2022-01-28 12:10:00|8179.2|8173.2|8184.7|8178.7|8187.2|8181.2|8175.7|8169.7|92
1643372100000|2022-01-28 12:15:00|8184.2|8178.2|8181.2|8175.2|8186.7|8180.7|8179.2|8173.2|53
1643372400000|2022-01-28 12:20:00|8181.7|8175.7|8161.2|8155.2|8183.2|8177.2|8160.2|8154.2|179
1643372700000|2022-01-28 12:25:00|8161.7|8155.7|8158.2|8152.2|8164.7|8158.7|8157.7|8151.7|210
1643373000000|2022-01-28 12:30:00|8157.7|8151.7|8157.7|8151.7|8162.2|8156.2|8157.2|8151.2|124
1643373300000|2022-01-28 12:35:00|8158.2|8152.2|8145.2|8139.2|8159.7|8153.7|8144.2|8138.2|289
1643373600000|2022-01-28 12:40:00|8145.7|8139.7|8137.7|8131.7|8149.7|8143.7|8135.7|8129.7|198
1643373900000|2022-01-28 12:45:00|8137.2|8131.2|8136.7|8130.7|8141.2|8135.2|8133.2|8127.2|153
1643374200000|2022-01-28 12:50:00|8137.2|8131.2|8138.7|8132.7|8141.2|8135.2|8133.2|8127.2|185
1643374500000|2022-01-28 12:55:00|8139.2|8133.2|8147.2|8141.2|8147.7|8141.7|8133.2|8127.2|248
1643374800000|2022-01-28 13:00:00|8148.2|8142.2|8154.7|8148.7|8155.7|8149.7|8143.7|8137.7|213
1643375100000|2022-01-28 13:05:00|8154.2|8148.2|8143.2|8137.2|8155.7|8149.7|8140.2|8134.2|316
1643375400000|2022-01-28 13:10:00|8141.2|8135.2|8141.2|8135.2|8145.7|8139.7|8137.2|8131.2|465
1643375700000|2022-01-28 13:15:00|8141.7|8135.7|8152.2|8146.2|8153.7|8147.7|8141.2|8135.2|90
1643376000000|2022-01-28 13:20:00|8151.7|8145.7|8154.7|8148.7|8156.7|8150.7|8146.2|8140.2|64
1643376300000|2022-01-28 13:25:00|8155.2|8149.2|8154.2|8148.2|8158.7|8152.7|8148.7|8142.7|91
1643376600000|2022-01-28 13:30:00|8155.2|8149.2|8197.7|8191.7|8200.7|8194.7|8153.7|8147.7|513
1643376900000|2022-01-28 13:35:00|8197.2|8191.2|8204.7|8198.7|8205.2|8199.2|8191.2|8185.2|257
1643377200000|2022-01-28 13:40:00|8204.2|8198.2|8196.7|8190.7|8208.2|8202.2|8196.7|8190.7|107
1643377500000|2022-01-28 13:45:00|8197.2|8191.2|8194.7|8188.7|8202.7|8196.7|8191.2|8185.2|419
1643377800000|2022-01-28 13:50:00|8194.2|8188.2|8197.7|8191.7|8199.2|8193.2|8189.2|8183.2|424
1643378100000|2022-01-28 13:55:00|8197.2|8191.2|8211.7|8205.7|8214.2|8208.2|8194.7|8188.7|242
1643378400000|2022-01-28 14:00:00|8211.2|8205.2|8213.2|8207.2|8215.2|8209.2|8203.7|8197.7|236
1643378700000|2022-01-28 14:05:00|8212.7|8206.7|8215.7|8209.7|8219.2|8213.2|8210.7|8204.7|139
1643379000000|2022-01-28 14:10:00|8216.2|8210.2|8214.2|8208.2|8218.2|8212.2|8211.2|8205.2|56
1643379300000|2022-01-28 14:15:00|8213.7|8207.7|8221.2|8215.2|8221.2|8215.2|8212.2|8206.2|138
1643379600000|2022-01-28 14:20:00|8221.7|8215.7|8216.7|8210.7|8227.7|8221.7|8216.2|8210.2|180
1643379900000|2022-01-28 14:25:00|8217.2|8211.2|8222.7|8216.7|8222.7|8216.7|8215.2|8209.2|40
1643380200000|2022-01-28 14:30:00|8223.2|8217.2|8198.7|8192.7|8223.7|8217.7|8196.2|8190.2|560
1643380500000|2022-01-28 14:35:00|8198.2|8192.2|8184.7|8178.7|8204.2|8198.2|8182.2|8176.2|461
1643380800000|2022-01-28 14:40:00|8185.2|8179.2|8171.2|8165.2|8186.7|8180.7|8170.7|8164.7|429
1643381100000|2022-01-28 14:45:00|8172.2|8166.2|8166.2|8160.2|8175.7|8169.7|8154.7|8148.7|556
1643381400000|2022-01-28 14:50:00|8166.7|8160.7|8170.7|8164.7|8182.2|8176.2|8163.2|8157.2|456
1643381700000|2022-01-28 14:55:00|8171.7|8165.7|8165.7|8159.7|8173.7|8167.7|8159.2|8153.2|529
1643382000000|2022-01-28 15:00:00|8166.2|8160.2|8153.2|8147.2|8168.7|8162.7|8147.7|8141.7|369
1643382300000|2022-01-28 15:05:00|8153.7|8147.7|8162.2|8156.2|8165.2|8159.2|8150.2|8144.2|351
1643382600000|2022-01-28 15:10:00|8161.7|8155.7|8159.7|8153.7|8178.2|8172.2|8158.7|8152.7|619
1643382900000|2022-01-28 15:15:00|8159.2|8153.2|8181.2|8175.2|8181.2|8175.2|8157.7|8151.7|437
1643383200000|2022-01-28 15:20:00|8180.7|8174.7|8165.7|8159.7|8183.7|8177.7|8165.2|8159.2|383
1643383500000|2022-01-28 15:25:00|8165.2|8159.2|8159.7|8153.7|8166.7|8160.7|8150.7|8144.7|332
1643383800000|2022-01-28 15:30:00|8159.2|8153.2|8154.7|8148.7|8164.2|8158.2|8151.7|8145.7|204
1643384100000|2022-01-28 15:35:00|8155.2|8149.2|8166.7|8160.7|8174.2|8168.2|8151.2|8145.2|308
1643384400000|2022-01-28 15:40:00|8167.7|8161.7|8160.7|8154.7|8173.2|8167.2|8157.2|8151.2|359
1643384700000|2022-01-28 15:45:00|8160.2|8154.2|8184.7|8178.7|8185.7|8179.7|8158.7|8152.7|444
1643385000000|2022-01-28 15:50:00|8185.2|8179.2|8190.7|8184.7|8192.2|8186.2|8177.2|8171.2|307
1643385300000|2022-01-28 15:55:00|8190.2|8184.2|8193.7|8187.7|8196.7|8190.7|8183.2|8177.2|218
1643385600000|2022-01-28 16:00:00|8195.7|8189.7|8182.7|8176.7|8198.7|8192.7|8182.7|8176.7|230
1643385900000|2022-01-28 16:05:00|8184.7|8178.7|8193.7|8187.7|8195.7|8189.7|8180.7|8174.7|191
1643386200000|2022-01-28 16:10:00|8192.7|8186.7|8206.7|8200.7|8209.7|8203.7|8192.7|8186.7|508
1643386500000|2022-01-28 16:15:00|8207.7|8201.7|8218.7|8212.7|8220.7|8214.7|8207.7|8201.7|255
1643386800000|2022-01-28 16:20:00|8220.7|8214.7|8216.7|8210.7|8222.7|8216.7|8211.7|8205.7|229
1643387100000|2022-01-28 16:25:00|8217.7|8211.7|8215.7|8209.7|8226.7|8220.7|8211.7|8205.7|491
1643387400000|2022-01-28 16:30:00|8216.7|8210.7|8216.7|8210.7|8221.7|8215.7|8207.7|8201.7|418
1643387700000|2022-01-28 16:35:00|8218.7|8212.7|8226.7|8220.7|8232.7|8226.7|8212.7|8206.7|213
1643388000000|2022-01-28 16:40:00|8227.7|8221.7|8226.7|8220.7|8232.7|8226.7|8224.7|8218.7|369
1643388300000|2022-01-28 16:45:00|8225.7|8219.7|8219.7|8213.7|8231.7|8225.7|8217.7|8211.7|213
1643388600000|2022-01-28 16:50:00|8217.7|8211.7|8227.7|8221.7|8227.7|8221.7|8217.7|8211.7|183
1643388900000|2022-01-28 16:55:00|8229.7|8223.7|8236.7|8230.7|8239.7|8233.7|8229.7|8223.7|165
1643389200000|2022-01-28 17:00:00|8235.7|8229.7|8241.7|8235.7|8242.7|8236.7|8234.7|8228.7|81
1643389500000|2022-01-28 17:05:00|8242.7|8236.7|8246.7|8240.7|8246.7|8240.7|8240.7|8234.7|145
1643389800000|2022-01-28 17:10:00|8244.7|8238.7|8236.7|8230.7|8244.7|8238.7|8230.7|8224.7|146
1643390100000|2022-01-28 17:15:00|8235.7|8229.7|8242.7|8236.7|8244.7|8238.7|8232.7|8226.7|169
1643390400000|2022-01-28 17:20:00|8241.7|8235.7|8224.7|8218.7|8241.7|8235.7|8222.7|8216.7|152
1643390700000|2022-01-28 17:25:00|8223.7|8217.7|8226.7|8220.7|8226.7|8220.7|8218.7|8212.7|56
1643391000000|2022-01-28 17:30:00|8223.7|8217.7|8221.7|8215.7|8226.7|8220.7|8218.7|8212.7|74
1643391300000|2022-01-28 17:35:00|8220.7|8214.7|8217.7|8211.7|8224.7|8218.7|8216.7|8210.7|93
1643391600000|2022-01-28 17:40:00|8218.7|8212.7|8222.7|8216.7|8222.7|8216.7|8217.7|8211.7|97
1643391900000|2022-01-28 17:45:00|8223.7|8217.7|8220.7|8214.7|8226.7|8220.7|8215.7|8209.7|135
1643392200000|2022-01-28 17:50:00|8221.7|8215.7|8208.7|8202.7|8221.7|8215.7|8208.7|8202.7|150
1643392500000|2022-01-28 17:55:00|8210.7|8204.7|8210.7|8204.7|8217.7|8211.7|8209.7|8203.7|106
1643392800000|2022-01-28 18:00:00|8209.7|8203.7|8212.7|8206.7|8218.7|8212.7|8209.7|8203.7|72
1643393100000|2022-01-28 18:05:00|8213.7|8207.7|8221.7|8215.7|8223.7|8217.7|8212.7|8206.7|68
1643393400000|2022-01-28 18:10:00|8220.7|8214.7|8222.7|8216.7|8226.7|8220.7|8220.7|8214.7|106
1643393700000|2022-01-28 18:15:00|8223.7|8217.7|8222.7|8216.7|8226.7|8220.7|8221.7|8215.7|85
1643394000000|2022-01-28 18:20:00|8220.7|8214.7|8217.7|8211.7|8221.7|8215.7|8210.7|8204.7|35
1643394300000|2022-01-28 18:25:00|8215.7|8209.7|8215.7|8209.7|8218.7|8212.7|8207.7|8201.7|86
1643394600000|2022-01-28 18:30:00|8217.7|8211.7|8221.7|8215.7|8224.7|8218.7|8217.7|8211.7|96
1643394900000|2022-01-28 18:35:00|8220.7|8214.7|8221.7|8215.7|8225.7|8219.7|8219.7|8213.7|137
1643395200000|2022-01-28 18:40:00|8222.7|8216.7|8220.7|8214.7|8224.7|8218.7|8218.7|8212.7|121
1643395500000|2022-01-28 18:45:00|8219.7|8213.7|8219.7|8213.7|8222.7|8216.7|8216.7|8210.7|126
1643395800000|2022-01-28 18:50:00|8218.7|8212.7|8224.7|8218.7|8228.7|8222.7|8218.7|8212.7|75
1643396100000|2022-01-28 18:55:00|8225.7|8219.7|8238.6|8215.2|8238.8|8222.7|8214.7|8208.7|222
1643396400000|2022-01-28 19:00:00|8238.5|8215.1|8232.9|8209.5|8247.9|8224.5|8232.9|8209.5|0
1643396700000|2022-01-28 19:05:00|8233|8209.6|8218|8194.6|8233.1|8209.7|8217.2|8193.8|0
1643397000000|2022-01-28 19:10:00|8218.1|8194.7|8199.1|8175.7|8218.2|8194.8|8198.7|8175.3|0
1643397300000|2022-01-28 19:15:00|8199|8175.6|8191.1|8167.7|8199.4|8176|8190|8166.6|0
1643397600000|2022-01-28 19:20:00|8191.2|8167.8|8176.8|8153.4|8191.7|8168.3|8176.8|8153.4|0
1643397900000|2022-01-28 19:25:00|8177|8153.6|8180|8156.6|8184.3|8160.9|8176.8|8153.4|0
1643398200000|2022-01-28 19:30:00|8180.1|8156.7|8179.7|8156.3|8185.2|8161.8|8173.5|8150.1|0
1643398500000|2022-01-28 19:35:00|8179.9|8156.5|8185.5|8162.1|8188.8|8165.4|8179.5|8156.1|0
1643398800000|2022-01-28 19:40:00|8185.7|8162.3|8207.3|8183.9|8208.1|8184.7|8185.6|8162.2|0
1643399100000|2022-01-28 19:45:00|8207.8|8184.4|8216.6|8193.2|8217.2|8193.8|8203.7|8180.3|0
1643399400000|2022-01-28 19:50:00|8216.7|8193.3|8212.1|8188.7|8216.7|8193.3|8207.6|8184.2|0
1643399700000|2022-01-28 19:55:00|8212|8188.6|8224.6|8201.2|8225.9|8202.5|8211.4|8188|0
1643400000000|2022-01-28 20:00:00|8224.5|8201.1|8228.8|8205.4|8232|8208.6|8223.4|8200|0
1643400300000|2022-01-28 20:05:00|8228.9|8205.5|8234|8210.6|8234.6|8211.2|8226.8|8203.4|0
1643400600000|2022-01-28 20:10:00|8234.1|8210.7|8224.4|8201|8234.1|8210.7|8219.3|8195.9|0
1643400900000|2022-01-28 20:15:00|8224.5|8201.1|8228.5|8205.1|8232.2|8208.8|8222.2|8198.8|0
1643401200000|2022-01-28 20:20:00|8228.6|8205.2|8238.4|8215|8240.6|8217.2|8225.3|8201.9|0
1643401500000|2022-01-28 20:25:00|8238.5|8215.1|8233.6|8210.2|8241|8217.6|8232.4|8209|0
1643401800000|2022-01-28 20:30:00|8233.7|8210.3|8242.7|8219.3|8246.1|8222.7|8217.5|8194.1|0
1643402100000|2022-01-28 20:35:00|8242.5|8219.1|8246.6|8223.2|8247.9|8224.5|8240.8|8217.4|0
1643402400000|2022-01-28 20:40:00|8246.5|8223.1|8257.5|8234.1|8259|8235.6|8245.6|8222.2|0
1643402700000|2022-01-28 20:45:00|8257.4|8234|8269.1|8245.7|8269.6|8246.2|8255.8|8232.4|0
1643403000000|2022-01-28 20:50:00|8269.2|8245.8|8277.2|8253.8|8278|8254.6|8269.2|8245.8|0
1643403300000|2022-01-28 20:55:00|8277.3|8253.9|8286.4|8263|8288.6|8265.2|8268.4|8245|0
1643403600000|2022-01-28 21:00:00|8285.7|8262.3|8283.4|8260|8288.7|8265.3|8275.9|8252.5|0
1643403900000|2022-01-28 21:05:00|8283.8|8260.4|8282.3|8258.9|8287.5|8264.1|8281.2|8257.8|0
1643404200000|2022-01-28 21:10:00|8282.7|8259.3|8269.6|8246.2|8282.7|8259.3|8268.8|8245.4|0
1643404500000|2022-01-28 21:15:00|8269.9|8246.5|8275.3|8251.9|8281.9|8258.5|8269.2|8245.8|0
1643404800000|2022-01-28 21:20:00|8275.5|8252.1|8278|8254.6|8280.4|8257|8274|8250.6|0
1643405100000|2022-01-28 21:25:00|8278.2|8254.8|8280.6|8257.2|8281.5|8258.1|8276.5|8253.1|0
1643405400000|2022-01-28 21:30:00|8280|8256.6|8281.9|8258.5|8281.9|8258.5|8277.4|8254|0
1643405700000|2022-01-28 21:35:00|8282.2|8258.8|8279.7|8256.3|8284.1|8260.7|8278.4|8255|0
1643406000000|2022-01-28 21:40:00|8279.4|8256|8281.7|8258.3|8282.9|8259.5|8279.4|8256|0
1643406300000|2022-01-28 21:45:00|8281.4|8258|8279.5|8256.1|8281.7|8258.3|8279.5|8256.1|0
1643406600000|2022-01-28 21:50:00|8279.1|8255.7|8281|8257.6|8281.4|8258|8278|8254.6|0
1643406900000|2022-01-28 21:55:00|8280.8|8257.4|8278.3|8254.9|8281|8257.6|8277.2|8253.8|0
1643583600000|2022-01-30 23:00:00|8277.3|8253.9|8273.6|8250.2|8280.1|8256.7|8270.2|8246.8|0
1643583900000|2022-01-30 23:05:00|8274|8250.6|8283|8259.6|8287.1|8263.7|8272.9|8249.5|0
1643584200000|2022-01-30 23:10:00|8283.4|8260|8275.5|8252.1|8284.1|8260.7|8273.8|8250.4|0
1643584500000|2022-01-30 23:15:00|8275.3|8251.9|8268.6|8245.2|8276.7|8253.3|8265.6|8242.2|0
1643584800000|2022-01-30 23:20:00|8268.4|8245|8269|8245.6|8270.9|8247.5|8264.9|8241.5|0
1643585100000|2022-01-30 23:25:00|8269.8|8246.4|8275.7|8252.3|8275.7|8252.3|8267.1|8243.7|0
1643585400000|2022-01-30 23:30:00|8275.9|8252.5|8271.8|8248.4|8276.4|8253|8269.9|8246.5|0
1643585700000|2022-01-30 23:35:00|8271.6|8248.2|8265.2|8241.8|8271.8|8248.4|8263.9|8240.5|0
1643586000000|2022-01-30 23:40:00|8264.8|8241.4|8264.1|8240.7|8271.6|8248.2|8264.1|8240.7|0
1643586300000|2022-01-30 23:45:00|8264.2|8240.8|8261.9|8238.5|8264.2|8240.8|8257.3|8233.9|0
1643586600000|2022-01-30 23:50:00|8262.3|8238.9|8265.2|8241.8|8268.6|8245.2|8261.3|8237.9|0
1643586900000|2022-01-30 23:55:00|8265|8241.6|8269.5|8246.1|8269.5|8246.1|8262.7|8239.3|0
1643587200000|2022-01-31 00:00:00|8269.7|8246.3|8265|8241.6|8270.2|8246.8|8260.3|8236.9|0
1643587500000|2022-01-31 00:05:00|8264.8|8241.4|8260.6|8237.2|8266.9|8243.5|8258.3|8234.9|0
1643587800000|2022-01-31 00:10:00|8260.2|8236.8|8269.6|8246.2|8270.3|8246.9|8260.2|8236.8|0
1643588100000|2022-01-31 00:15:00|8269.2|8245.8|8272|8248.6|8280.9|8257.5|8268.5|8245.1|0
1643588400000|2022-01-31 00:20:00|8272.1|8248.7|8265.8|8242.4|8278.7|8255.3|8265.6|8242.2|0
1643588700000|2022-01-31 00:25:00|8266|8242.6|8276.6|8253.2|8276.8|8253.4|8266|8242.6|0
1643589000000|2022-01-31 00:30:00|8276.7|8253.3|8279.9|8256.5|8280.2|8256.8|8274.3|8250.9|0
1643589300000|2022-01-31 00:35:00|8280.4|8257|8277.7|8254.3|8286.4|8263|8277.5|8254.1|0
1643589600000|2022-01-31 00:40:00|8277.6|8254.2|8273.4|8250|8278.1|8254.7|8271.1|8247.7|0
1643589900000|2022-01-31 00:45:00|8273.2|8249.8|8274.4|8251|8277.4|8254|8272.5|8249.1|0
1643590200000|2022-01-31 00:50:00|8274.1|8250.7|8273.3|8249.9|8276.7|8253.3|8270.9|8247.5|0
1643590500000|2022-01-31 00:55:00|8273.2|8249.8|8283.5|8260.1|8289.8|8266.4|8272.9|8249.5|0
1643590800000|2022-01-31 01:00:00|8283.7|8260.3|8288.8|8265.4|8293.9|8270.5|8282.9|8259.5|0
1643591100000|2022-01-31 01:05:00|8288.5|8265.1|8280|8256.6|8291|8267.6|8271.7|8248.3|0
1643591400000|2022-01-31 01:10:00|8279.5|8256.1|8275.2|8251.8|8281.6|8258.2|8272.9|8249.5|0
1643591700000|2022-01-31 01:15:00|8275|8251.6|8263.7|8257.7|8276.7|8270.7|8256.7|8250.7|2077
1643592000000|2022-01-31 01:20:00|8262.7|8256.7|8254.7|8248.7|8272.7|8266.7|8253.7|8247.7|809
1643592300000|2022-01-31 01:25:00|8252.7|8246.7|8269.7|8263.7|8270.7|8264.7|8252.7|8246.7|485
1643592600000|2022-01-31 01:30:00|8268.7|8262.7|8223.7|8217.7|8273.7|8267.7|8223.7|8217.7|3113
1643592900000|2022-01-31 01:35:00|8224.7|8218.7|8218.7|8212.7|8239.7|8233.7|8217.7|8211.7|2325
1643593200000|2022-01-31 01:40:00|8216.7|8210.7|8260.7|8254.7|8261.7|8255.7|8216.7|8210.7|1516
1643593500000|2022-01-31 01:45:00|8262.7|8256.7|8273.7|8267.7|8274.7|8268.7|8244.7|8238.7|1235
1643593800000|2022-01-31 01:50:00|8272.7|8266.7|8283.7|8277.7|8299.7|8293.7|8271.7|8265.7|1786
1643594100000|2022-01-31 01:55:00|8284.7|8278.7|8289.7|8283.7|8311.7|8305.7|8272.7|8266.7|1513
1643594400000|2022-01-31 02:00:00|8290.7|8284.7|8309.7|8303.7|8311.7|8305.7|8271.7|8265.7|1512
1643594700000|2022-01-31 02:05:00|8308.7|8302.7|8289.7|8283.7|8310.7|8304.7|8284.7|8278.7|860
1643595000000|2022-01-31 02:10:00|8292.7|8286.7|8305.7|8299.7|8307.7|8301.7|8292.7|8286.7|870
1643595300000|2022-01-31 02:15:00|8303.7|8297.7|8308.7|8302.7|8318.7|8312.7|8303.7|8297.7|910
1643595600000|2022-01-31 02:20:00|8309.7|8303.7|8318.7|8312.7|8325.7|8319.7|8309.7|8303.7|1259
1643595900000|2022-01-31 02:25:00|8319.7|8313.7|8320.7|8314.7|8328.7|8322.7|8313.7|8307.7|718
1643596200000|2022-01-31 02:30:00|8321.7|8315.7|8319.7|8313.7|8329.7|8323.7|8318.7|8312.7|664
1643596500000|2022-01-31 02:35:00|8320.7|8314.7|8336.7|8330.7|8337.7|8331.7|8320.7|8314.7|559
1643596800000|2022-01-31 02:40:00|8335.7|8329.7|8338.7|8332.7|8339.7|8333.7|8333.7|8327.7|502
1643597100000|2022-01-31 02:45:00|8339.7|8333.7|8327.7|8321.7|8342.7|8336.7|8327.7|8321.7|657
1643597400000|2022-01-31 02:50:00|8326.7|8320.7|8348.7|8342.7|8355.7|8349.7|8324.7|8318.7|1103
1643597700000|2022-01-31 02:55:00|8349.7|8343.7|8358.7|8352.7|8365.7|8359.7|8349.7|8343.7|764
1643598000000|2022-01-31 03:00:00|8359.7|8353.7|8360.7|8354.7|8363.7|8357.7|8352.7|8346.7|912
1643598300000|2022-01-31 03:05:00|8359.7|8353.7|8359|8353|8365.7|8359.7|8356|8350|565
1643598600000|2022-01-31 03:10:00|8360|8354|8360|8354|8365|8359|8356|8350|746
1643598900000|2022-01-31 03:15:00|8361|8355|8390|8384|8392|8386|8361|8355|1235
1643599200000|2022-01-31 03:20:00|8389|8383|8387|8381|8399|8393|8381|8375|1289
1643599500000|2022-01-31 03:25:00|8388|8382|8391|8385|8396|8390|8386|8380|997
1643599800000|2022-01-31 03:30:00|8392|8386|8398|8392|8405|8399|8392|8386|1518
1643600100000|2022-01-31 03:35:00|8397|8391|8411|8405|8411|8405|8397|8391|1357
1643600400000|2022-01-31 03:40:00|8410|8404|8414|8408|8421|8415|8409|8403|1436
1643600700000|2022-01-31 03:45:00|8415|8409|8392|8386|8417|8411|8392|8386|1207
1643601000000|2022-01-31 03:50:00|8393|8387|8377|8371|8395|8389|8375|8369|2414
1643601300000|2022-01-31 03:55:00|8376|8370|8369|8363|8380|8374|8368|8362|1666
1643601600000|2022-01-31 04:00:00|8383.2|8359.8|8345|8339|8383.3|8359.9|8344|8338|777
1643601900000|2022-01-31 04:05:00|8346|8340|8341|8335|8350|8344|8337|8331|1376
1643602200000|2022-01-31 04:10:00|8342|8336|8342|8336|8347|8341|8339|8333|951
1643602500000|2022-01-31 04:15:00|8343|8337|8364|8358|8370|8364|8343|8337|911
1643602800000|2022-01-31 04:20:00|8363|8357|8370|8364|8374|8368|8363|8357|439
1643603100000|2022-01-31 04:25:00|8369|8363|8374.7|8351.3|8374.7|8368|8360|8351.3|441
1643603400000|2022-01-31 04:30:00|8374.2|8350.8|8372.8|8349.4|8376.1|8352.7|8369.6|8346.2|4
1643603700000|2022-01-31 04:35:00|8372.7|8349.3|8372.9|8349.5|8374|8350.6|8371.4|8348|0
1643604000000|2022-01-31 04:40:00|8373.4|8350|8371.4|8348|8374|8350.6|8371.2|8347.8|0
1643604300000|2022-01-31 04:45:00|8371.7|8348.3|8370.4|8347|8372.3|8348.9|8370|8346.6|0
1643604600000|2022-01-31 04:50:00|8370.3|8346.9|8369.5|8346.1|8371.1|8347.7|8369.2|8345.8|0
1643604900000|2022-01-31 04:55:00|8369.6|8346.2|8370|8346.6|8370.4|8347|8368.7|8345.3|0
1643605200000|2022-01-31 05:00:00|8370.1|8346.7|8368|8344.6|8372|8348.6|8367.7|8344.3|0
1643605500000|2022-01-31 05:05:00|8368.1|8344.7|8361.8|8338.4|8368.8|8345.4|8361.1|8337.7|0
1643605800000|2022-01-31 05:10:00|8361.7|8338.3|8363.8|8340.4|8365.6|8342.2|8361.4|8338|0
1643606100000|2022-01-31 05:15:00|8363.9|8340.5|8361.9|8338.5|8365.3|8341.9|8361.2|8337.8|0
1643606400000|2022-01-31 05:20:00|8361.7|8338.3|8366.1|8342.7|8367.5|8344.1|8361.5|8338.1|0
1643606700000|2022-01-31 05:25:00|8366|8342.6|8366.9|8343.5|8368.4|8345|8365.1|8341.7|0
1643607000000|2022-01-31 05:30:00|8366.8|8343.4|8372.1|8348.7|8372.3|8348.9|8366.8|8343.4|0
1643607300000|2022-01-31 05:35:00|8372.2|8348.8|8376|8352.6|8376.8|8353.4|8371.5|8348.1|0
1643607600000|2022-01-31 05:40:00|8375.8|8352.4|8374.2|8350.8|8375.8|8352.4|8372.4|8349|0
1643607900000|2022-01-31 05:45:00|8374|8350.6|8375.4|8352|8376.6|8353.2|8371.9|8348.5|0
1643608200000|2022-01-31 05:50:00|8375.7|8352.3|8378.6|8355.2|8379.6|8356.2|8375.5|8352.1|0
1643608500000|2022-01-31 05:55:00|8379.1|8355.7|8377.1|8353.7|8380|8356.6|8376.8|8353.4|0
1643608800000|2022-01-31 06:00:00|8377.3|8353.9|8379|8355.6|8379.3|8355.9|8374.2|8350.8|0
1643609100000|2022-01-31 06:05:00|8378.7|8355.3|8381.9|8358.5|8382.8|8359.4|8377.8|8354.4|0
1643609400000|2022-01-31 06:10:00|8382.1|8358.7|8381.5|8358.1|8382.4|8359|8378|8354.6|0
1643609700000|2022-01-31 06:15:00|8381.4|8358|8379.7|8356.3|8381.5|8358.1|8378|8354.6|0
1643610000000|2022-01-31 06:20:00|8379.6|8356.2|8387.8|8364.4|8388.5|8365.1|8378.6|8355.2|0
1643610300000|2022-01-31 06:25:00|8387.9|8364.5|8382|8358.6|8389|8365.6|8381.7|8358.3|0
1643610600000|2022-01-31 06:30:00|8382.2|8358.8|8381|8357.6|8383.2|8359.8|8380|8356.6|0
1643610900000|2022-01-31 06:35:00|8381.1|8357.7|8376.2|8352.8|8381.1|8357.7|8374.5|8351.1|0
1643611200000|2022-01-31 06:40:00|8376.4|8353|8379.3|8355.9|8380|8356.6|8373.9|8350.5|0
1643611500000|2022-01-31 06:45:00|8380|8356.6|8378.4|8355|8380.3|8356.9|8376.6|8353.2|0
1643611800000|2022-01-31 06:50:00|8378.1|8354.7|8373.3|8349.9|8379.6|8356.2|8373.2|8349.8|0
1643612100000|2022-01-31 06:55:00|8373|8349.6|8374.3|8350.9|8376.2|8352.8|8373|8349.6|0
1643612400000|2022-01-31 07:00:00|8374.5|8351.1|8368.7|8345.3|8374.5|8351.1|8361.8|8338.4|0
1643612700000|2022-01-31 07:05:00|8368.8|8345.4|8356.9|8333.5|8372|8348.6|8356.7|8333.3|0
1643613000000|2022-01-31 07:10:00|8357.1|8333.7|8366.4|8343|8367|8343.6|8356.5|8333.1|0
1643613300000|2022-01-31 07:15:00|8366.5|8343.1|8373.9|8350.5|8375.4|8352|8365.9|8342.5|0
1643613600000|2022-01-31 07:20:00|8373.7|8350.3|8365.5|8342.1|8375.5|8352.1|8364|8340.6|0
1643613900000|2022-01-31 07:25:00|8365.7|8342.3|8372.3|8348.9|8373|8349.6|8364.2|8340.8|0
1643614200000|2022-01-31 07:30:00|8372.2|8348.8|8367.6|8344.2|8375|8351.6|8365.8|8342.4|0
1643614500000|2022-01-31 07:35:00|8367.1|8343.7|8367.1|8343.7|8368.1|8344.7|8362.8|8339.4|0
1643614800000|2022-01-31 07:40:00|8367.3|8343.9|8370.3|8346.9|8371.7|8348.3|8364.3|8340.9|0
1643615100000|2022-01-31 07:45:00|8370.4|8347|8367.3|8343.9|8372|8348.6|8365.1|8341.7|0
1643615400000|2022-01-31 07:50:00|8366.8|8343.4|8371.1|8347.7|8373.7|8350.3|8366.7|8343.3|0
1643615700000|2022-01-31 07:55:00|8371.3|8347.9|8377.7|8354.3|8379|8355.6|8371.1|8347.7|0
1643616000000|2022-01-31 08:00:00|8377.2|8353.8|8355.4|8332|8377.2|8353.8|8355.4|8332|0
1643616300000|2022-01-31 08:05:00|8355.2|8331.8|8353.3|8329.9|8359.6|8336.2|8348.1|8324.7|0
1643616600000|2022-01-31 08:10:00|8353.2|8329.8|8353|8329.6|8359.3|8335.9|8350.2|8326.8|0
1643616900000|2022-01-31 08:15:00|8352.9|8329.5|8348.3|8324.9|8366|8342.6|8346.7|8323.3|0
1643617200000|2022-01-31 08:20:00|8348|8324.6|8357.4|8334|8366.7|8343.3|8343.2|8319.8|0
1643617500000|2022-01-31 08:25:00|8356.4|8333|8356.3|8332.9|8365.7|8342.3|8352.5|8329.1|0
1643617800000|2022-01-31 08:30:00|8355.5|8332.1|8361.6|8338.2|8361.7|8338.3|8351.1|8327.7|0
1643618100000|2022-01-31 08:35:00|8361.7|8338.3|8366.9|8343.5|8367.9|8344.5|8359.4|8336|0
1643618400000|2022-01-31 08:40:00|8367|8343.6|8373.2|8349.8|8373.2|8349.8|8361.3|8337.9|0
1643618700000|2022-01-31 08:45:00|8373.4|8350|8376.1|8352.7|8376.6|8353.2|8371.2|8347.8|0
1643619000000|2022-01-31 08:50:00|8376.6|8353.2|8382.7|8359.3|8384.3|8360.9|8372.6|8349.2|0
1643619300000|2022-01-31 08:55:00|8383.2|8359.8|8379.6|8356.2|8384.8|8361.4|8376.3|8352.9|0
1643619600000|2022-01-31 09:00:00|8380.1|8356.7|8381.5|8358.1|8387.7|8364.3|8376.9|8353.5|0
1643619900000|2022-01-31 09:05:00|8381.7|8358.3|8379.7|8356.3|8383.7|8360.3|8372.1|8348.7|0
1643620200000|2022-01-31 09:10:00|8379.6|8356.2|8380.9|8357.5|8381.2|8357.8|8374.8|8351.4|0
1643620500000|2022-01-31 09:15:00|8380.8|8357.4|8377.3|8353.9|8381|8357.6|8373.4|8350|0
1643620800000|2022-01-31 09:20:00|8377.5|8354.1|8373.9|8350.5|8380.3|8356.9|8371.2|8347.8|0
1643621100000|2022-01-31 09:25:00|8373.4|8350|8375|8351.6|8376.6|8353.2|8370|8346.6|0
1643621400000|2022-01-31 09:30:00|8374.8|8351.4|8372.6|8349.2|8376.7|8353.3|8367.9|8344.5|0
1643621700000|2022-01-31 09:35:00|8372.4|8349|8377.2|8353.8|8378.7|8355.3|8371.9|8348.5|0
1643622000000|2022-01-31 09:40:00|8377.1|8353.7|8368.8|8345.4|8378.2|8354.8|8368.4|8345|0
1643622300000|2022-01-31 09:45:00|8369.1|8345.7|8371.5|8348.1|8375.4|8352|8367.9|8344.5|0
1643622600000|2022-01-31 09:50:00|8371.4|8348|8357.6|8334.2|8372.5|8349.1|8357|8333.6|0
1643622900000|2022-01-31 09:55:00|8357.9|8334.5|8364.6|8341.2|8364.6|8341.2|8353.9|8330.5|0
1643623200000|2022-01-31 10:00:00|8365.3|8341.9|8363.8|8340.4|8365.6|8342.2|8356|8332.6|0
1643623500000|2022-01-31 10:05:00|8364.1|8340.7|8356.2|8332.8|8364.5|8341.1|8355.1|8331.7|0
1643623800000|2022-01-31 10:10:00|8356|8332.6|8354.2|8330.8|8356.2|8332.8|8346.5|8323.1|0
1643624100000|2022-01-31 10:15:00|8354.1|8330.7|8357|8333.6|8361.2|8337.8|8353.8|8330.4|0
1643624400000|2022-01-31 10:20:00|8356.5|8333.1|8351|8327.6|8357.3|8333.9|8344.5|8321.1|0
1643624700000|2022-01-31 10:25:00|8351.1|8327.7|8348.7|8325.3|8357.6|8334.2|8347.7|8324.3|0
1643625000000|2022-01-31 10:30:00|8348.8|8325.4|8342.8|8319.4|8350.3|8326.9|8334.5|8311.1|0
1643625300000|2022-01-31 10:35:00|8342.3|8318.9|8329.2|8305.8|8342.5|8319.1|8328.5|8305.1|0
1643625600000|2022-01-31 10:40:00|8329.1|8305.7|8339.1|8315.7|8342.4|8319|8325.2|8301.8|0
1643625900000|2022-01-31 10:45:00|8339.2|8315.8|8337.4|8314|8344.1|8320.7|8336.6|8313.2|0
1643626200000|2022-01-31 10:50:00|8337.9|8314.5|8335.6|8312.2|8340.1|8316.7|8331.3|8307.9|0
1643626500000|2022-01-31 10:55:00|8335.4|8312|8334|8310.6|8337.7|8314.3|8331.5|8308.1|0
1643626800000|2022-01-31 11:00:00|8333.9|8310.5|8329|8305.6|8337.9|8314.5|8325|8301.6|0
1643627100000|2022-01-31 11:05:00|8329.1|8305.7|8333.8|8310.4|8336.2|8312.8|8326.1|8302.7|0
1643627400000|2022-01-31 11:10:00|8333.5|8310.1|8326|8302.6|8338.5|8315.1|8324.9|8301.5|0
1643627700000|2022-01-31 11:15:00|8325.7|8302.3|8328.6|8305.2|8332.9|8309.5|8325.6|8302.2|0
1643628000000|2022-01-31 11:20:00|8328.1|8304.7|8326|8302.6|8333.9|8310.5|8325.5|8302.1|0
1643628300000|2022-01-31 11:25:00|8326.1|8302.7|8319.4|8296|8326.5|8303.1|8311.5|8288.1|0
1643628600000|2022-01-31 11:30:00|8319.5|8296.1|8320.9|8297.5|8325|8301.6|8316.1|8292.7|0
1643628900000|2022-01-31 11:35:00|8321|8297.6|8316.5|8293.1|8322.2|8298.8|8315.2|8291.8|0
1643629200000|2022-01-31 11:40:00|8316.7|8293.3|8315.1|8291.7|8321.6|8298.2|8313.8|8290.4|0
1643629500000|2022-01-31 11:45:00|8315|8291.6|8315.3|8291.9|8321.1|8297.7|8313.1|8289.7|0
1643629800000|2022-01-31 11:50:00|8315.5|8292.1|8314.7|8291.3|8323.3|8299.9|8314.6|8291.2|0
1643630100000|2022-01-31 11:55:00|8314.8|8291.4|8319.2|8295.8|8322.9|8299.5|8314.8|8291.4|0
1643630400000|2022-01-31 12:00:00|8318.8|8295.4|8307.5|8284.1|8322.5|8299.1|8307.3|8283.9|0
1643630700000|2022-01-31 12:05:00|8307.3|8283.9|8305.4|8282|8310.9|8287.5|8300|8276.6|0
1643631000000|2022-01-31 12:10:00|8304.9|8281.5|8305.6|8282.2|8313.2|8289.8|8304.5|8281.1|0
1643631300000|2022-01-31 12:15:00|8305.5|8282.1|8309.1|8285.7|8309.1|8285.7|8300.8|8277.4|0
1643631600000|2022-01-31 12:20:00|8309|8285.6|8296.5|8273.1|8309.4|8286|8292.9|8269.5|0
1643631900000|2022-01-31 12:25:00|8296.6|8273.2|8307.9|8284.5|8309.3|8285.9|8296|8272.6|0
1643632200000|2022-01-31 12:30:00|8307.8|8284.4|8312.6|8289.2|8313.5|8290.1|8304.2|8280.8|0
1643632500000|2022-01-31 12:35:00|8312.7|8289.3|8311.8|8288.4|8317.8|8294.4|8311.2|8287.8|0
1643632800000|2022-01-31 12:40:00|8311.9|8288.5|8314|8290.6|8314.3|8290.9|8306.2|8282.8|0
1643633100000|2022-01-31 12:45:00|8314.1|8290.7|8320.7|8297.3|8322.5|8299.1|8312.5|8289.1|0
1643633400000|2022-01-31 12:50:00|8320.9|8297.5|8318.5|8295.1|8323.6|8300.2|8317|8293.6|0
1643633700000|2022-01-31 12:55:00|8319|8295.6|8326.4|8303|8326.4|8303|8317.5|8294.1|0
1643634000000|2022-01-31 13:00:00|8326.2|8302.8|8316.9|8293.5|8328|8304.6|8316.9|8293.5|0
1643634300000|2022-01-31 13:05:00|8317|8293.6|8312.2|8288.8|8317.1|8293.7|8307.5|8284.1|0
1643634600000|2022-01-31 13:10:00|8311.9|8288.5|8325.2|8301.8|8325.2|8301.8|8311.9|8288.5|0
1643634900000|2022-01-31 13:15:00|8325.1|8301.7|8316.5|8293.1|8327.2|8303.8|8316.5|8293.1|0
1643635200000|2022-01-31 13:20:00|8316.6|8293.2|8316.1|8292.7|8320.3|8296.9|8314.2|8290.8|0
1643635500000|2022-01-31 13:25:00|8316|8292.6|8320|8296.6|8320|8296.6|8312.1|8288.7|0
1643635800000|2022-01-31 13:30:00|8319.9|8296.5|8329.6|8306.2|8332.5|8309.1|8315.1|8291.7|0
1643636100000|2022-01-31 13:35:00|8329.1|8305.7|8327.4|8304|8331.5|8308.1|8325.4|8302|0
1643636400000|2022-01-31 13:40:00|8327.6|8304.2|8321.2|8297.8|8329.2|8305.8|8319.6|8296.2|0
1643636700000|2022-01-31 13:45:00|8321.4|8298|8319.9|8296.5|8324.7|8301.3|8313.7|8290.3|0
1643637000000|2022-01-31 13:50:00|8320.1|8296.7|8316.4|8293|8323.4|8300|8315.5|8292.1|0
1643637300000|2022-01-31 13:55:00|8316.6|8293.2|8316.1|8292.7|8323.9|8300.5|8315.9|8292.5|0
1643637600000|2022-01-31 14:00:00|8316|8292.6|8317.3|8293.9|8318.5|8295.1|8310.8|8287.4|0
1643637900000|2022-01-31 14:05:00|8317.5|8294.1|8321.5|8298.1|8322.6|8299.2|8316.7|8293.3|0
1643638200000|2022-01-31 14:10:00|8321.3|8297.9|8312.4|8289|8321.3|8297.9|8312.4|8289|0
1643638500000|2022-01-31 14:15:00|8312.8|8289.4|8315.2|8291.8|8318.5|8295.1|8312.6|8289.2|0
1643638800000|2022-01-31 14:20:00|8315|8291.6|8311.5|8288.1|8316.5|8293.1|8310|8286.6|0
1643639100000|2022-01-31 14:25:00|8311.4|8288|8318.5|8295.1|8319.6|8296.2|8311.3|8287.9|0
1643639400000|2022-01-31 14:30:00|8318|8294.6|8334.7|8311.3|8334.8|8311.4|8303.8|8280.4|0
1643639700000|2022-01-31 14:35:00|8334.5|8311.1|8357.2|8333.8|8357.7|8334.3|8318.4|8295|0
1643640000000|2022-01-31 14:40:00|8357.3|8333.9|8361.7|8338.3|8371.1|8347.7|8352.6|8329.2|0
1643640300000|2022-01-31 14:45:00|8361.6|8338.2|8354.7|8331.3|8375.3|8351.9|8351.1|8327.7|0
1643640600000|2022-01-31 14:50:00|8354.9|8331.5|8367.2|8343.8|8371.1|8347.7|8346.1|8322.7|0
1643640900000|2022-01-31 14:55:00|8367.1|8343.7|8388|8364.6|8389|8365.6|8363.6|8340.2|0
1643641200000|2022-01-31 15:00:00|8388.1|8364.7|8388.8|8365.4|8399.5|8376.1|8383.4|8360|0
1643641500000|2022-01-31 15:05:00|8388.7|8365.3|8402.8|8379.4|8402.8|8379.4|8384.1|8360.7|0
1643641800000|2022-01-31 15:10:00|8402.9|8379.5|8394.9|8371.5|8404.9|8381.5|8394.1|8370.7|0
1643642100000|2022-01-31 15:15:00|8395|8371.6|8393.1|8369.7|8402.6|8379.2|8390.2|8366.8|0
1643642400000|2022-01-31 15:20:00|8393.3|8369.9|8394.8|8371.4|8406|8382.6|8390|8366.6|0
1643642700000|2022-01-31 15:25:00|8394.6|8371.2|8383|8359.6|8397.9|8374.5|8382.8|8359.4|0
1643643000000|2022-01-31 15:30:00|8382.3|8358.9|8393.3|8369.9|8394.5|8371.1|8376.4|8353|0
1643643300000|2022-01-31 15:35:00|8393.2|8369.8|8399|8375.6|8401.6|8378.2|8393.1|8369.7|0
1643643600000|2022-01-31 15:40:00|8399.1|8375.7|8397.9|8374.5|8399.2|8375.8|8384.4|8361|0
1643643900000|2022-01-31 15:45:00|8397.7|8374.3|8401.2|8377.8|8401.5|8378.1|8388.4|8365|0
1643644200000|2022-01-31 15:50:00|8401.3|8377.9|8419.5|8396.1|8422.2|8398.8|8400.2|8376.8|0
1643644500000|2022-01-31 15:55:00|8419.7|8396.3|8419.6|8396.2|8420.3|8396.9|8411|8387.6|0
1643644800000|2022-01-31 16:00:00|8419.4|8396|8429.7|8406.3|8430.7|8407.3|8419|8395.6|0
1643645100000|2022-01-31 16:05:00|8429.8|8406.4|8417.4|8394|8430|8406.6|8417.2|8393.8|0
1643645400000|2022-01-31 16:10:00|8417.5|8394.1|8417.7|8394.3|8419.1|8395.7|8405.6|8382.2|0
1643645700000|2022-01-31 16:15:00|8417.1|8393.7|8409.6|8386.2|8417.8|8394.4|8406.8|8383.4|0
1643646000000|2022-01-31 16:20:00|8409.5|8386.1|8403.1|8379.7|8415.2|8391.8|8402.4|8379|0
1643646300000|2022-01-31 16:25:00|8402.9|8379.5|8396.6|8373.2|8408.7|8385.3|8395.3|8371.9|0
1643646600000|2022-01-31 16:30:00|8396.8|8373.4|8419.9|8396.5|8421.2|8397.8|8391.7|8368.3|0
1643646900000|2022-01-31 16:35:00|8420|8396.6|8420.8|8397.4|8424.4|8401|8417.8|8394.4|0
1643647200000|2022-01-31 16:40:00|8420.9|8397.5|8425.7|8402.3|8427.1|8403.7|8417.5|8394.1|0
1643647500000|2022-01-31 16:45:00|8425.5|8402.1|8439.5|8416.1|8440.7|8417.3|8424.9|8401.5|0
1643647800000|2022-01-31 16:50:00|8439.6|8416.2|8450.8|8427.4|8451|8427.6|8437.2|8413.8|0
1643648100000|2022-01-31 16:55:00|8450.9|8427.5|8445.3|8421.9|8454.3|8430.9|8444.2|8420.8|0
1643648400000|2022-01-31 17:00:00|8445.4|8422|8442.3|8418.9|8445.6|8422.2|8439.7|8416.3|0
1643648700000|2022-01-31 17:05:00|8442.4|8419|8443.1|8419.7|8453.5|8430.1|8442.4|8419|0
1643649000000|2022-01-31 17:10:00|8443.3|8419.9|8438|8414.6|8444.8|8421.4|8436.1|8412.7|0
1643649300000|2022-01-31 17:15:00|8438.1|8414.7|8445.7|8422.3|8446.2|8422.8|8434.9|8411.5|0
1643649600000|2022-01-31 17:20:00|8445.5|8422.1|8431.6|8408.2|8447.4|8424|8426.7|8403.3|0
1643649900000|2022-01-31 17:25:00|8431.5|8408.1|8433.2|8409.8|8433.6|8410.2|8429.1|8405.7|0
1643650200000|2022-01-31 17:30:00|8433.3|8409.9|8432.5|8409.1|8438.3|8414.9|8427.5|8404.1|0
1643650500000|2022-01-31 17:35:00|8432.6|8409.2|8435.9|8412.5|8438.1|8414.7|8432.4|8409|0
1643650800000|2022-01-31 17:40:00|8435.3|8411.9|8436|8412.6|8438.9|8415.5|8432.9|8409.5|0
1643651100000|2022-01-31 17:45:00|8436.1|8412.7|8444.9|8421.5|8445.1|8421.7|8436.1|8412.7|0
1643651400000|2022-01-31 17:50:00|8444.8|8421.4|8450|8426.6|8450.3|8426.9|8440.9|8417.5|0
1643651700000|2022-01-31 17:55:00|8448.7|8425.3|8450.5|8427.1|8452.1|8428.7|8448.5|8425.1|0
1643652000000|2022-01-31 18:00:00|8450.6|8427.2|8447.9|8424.5|8451.7|8428.3|8447.5|8424.1|0
1643652300000|2022-01-31 18:05:00|8448|8424.6|8454.8|8431.4|8455.8|8432.4|8447.6|8424.2|0
1643652600000|2022-01-31 18:10:00|8454.7|8431.3|8450.6|8427.2|8454.7|8431.3|8446.9|8423.5|0
1643652900000|2022-01-31 18:15:00|8450.7|8427.3|8457.6|8434.2|8457.8|8434.4|8448.5|8425.1|0
1643653200000|2022-01-31 18:20:00|8457.4|8434|8461|8437.6|8461.8|8438.4|8456.7|8433.3|0
1643653500000|2022-01-31 18:25:00|8461.1|8437.7|8449.9|8426.5|8461.1|8437.7|8449.5|8426.1|0
1643653800000|2022-01-31 18:30:00|8450|8426.6|8450|8426.6|8454.7|8431.3|8445.7|8422.3|0
1643654100000|2022-01-31 18:35:00|8450.2|8426.8|8459.4|8436|8463.6|8440.2|8449.1|8425.7|0
1643654400000|2022-01-31 18:40:00|8459.3|8435.9|8462.9|8439.5|8471.3|8447.9|8459.1|8435.7|0
1643654700000|2022-01-31 18:45:00|8462.8|8439.4|8469.3|8445.9|8469.4|8446|8462.4|8439|0
1643655000000|2022-01-31 18:50:00|8469.2|8445.8|8468.4|8445|8473.1|8449.7|8468|8444.6|0
1643655300000|2022-01-31 18:55:00|8468.5|8445.1|8468.6|8445.2|8470.5|8447.1|8465.9|8442.5|0
1643655600000|2022-01-31 19:00:00|8468.7|8445.3|8468.3|8444.9|8471.1|8447.7|8461.9|8438.5|0
1643655900000|2022-01-31 19:05:00|8468.2|8444.8|8476|8452.6|8480.4|8457|8467.4|8444|0
1643656200000|2022-01-31 19:10:00|8475.9|8452.5|8475.5|8452.1|8478.8|8455.4|8474.8|8451.4|0
1643656500000|2022-01-31 19:15:00|8476.2|8452.8|8479.1|8455.7|8479.3|8455.9|8474.5|8451.1|0
1643656800000|2022-01-31 19:20:00|8479|8455.6|8480.6|8457.2|8481.1|8457.7|8474.1|8450.7|0
1643657100000|2022-01-31 19:25:00|8480.5|8457.1|8482.4|8459|8482.5|8459.1|8475.8|8452.4|0
1643657400000|2022-01-31 19:30:00|8482.5|8459.1|8484.8|8461.4|8484.8|8461.4|8479.5|8456.1|0
1643657700000|2022-01-31 19:35:00|8484.9|8461.5|8485|8461.6|8488|8464.6|8483.2|8459.8|0
1643658000000|2022-01-31 19:40:00|8485.1|8461.7|8491.1|8467.7|8492.1|8468.7|8485.1|8461.7|0
1643658300000|2022-01-31 19:45:00|8491|8467.6|8485.6|8462.2|8495.5|8472.1|8484.8|8461.4|0
1643658600000|2022-01-31 19:50:00|8485.7|8462.3|8487.6|8464.2|8490.6|8467.2|8485.7|8462.3|0
1643658900000|2022-01-31 19:55:00|8487.7|8464.3|8492.8|8469.4|8494.8|8471.4|8487.1|8463.7|0
1643659200000|2022-01-31 20:00:00|8492.7|8469.3|8490.1|8466.7|8493.2|8469.8|8487.6|8464.2|0
1643659500000|2022-01-31 20:05:00|8490|8466.6|8478.8|8455.4|8491.5|8468.1|8478.6|8455.2|0
1643659800000|2022-01-31 20:10:00|8478.9|8455.5|8460.6|8437.2|8479.8|8456.4|8459.7|8436.3|0
1643660100000|2022-01-31 20:15:00|8460.7|8437.3|8452.5|8429.1|8465.3|8441.9|8452.2|8428.8|0
1643660400000|2022-01-31 20:20:00|8452.4|8429|8474.5|8451.1|8477.1|8453.7|8452.2|8428.8|0
1643660700000|2022-01-31 20:25:00|8474.6|8451.2|8466.3|8442.9|8479.5|8456.1|8465.4|8442|0
1643661000000|2022-01-31 20:30:00|8466.2|8442.8|8480.8|8457.4|8481.1|8457.7|8461.2|8437.8|0
1643661300000|2022-01-31 20:35:00|8481|8457.6|8471.8|8448.4|8482.9|8459.5|8470|8446.6|0
1643661600000|2022-01-31 20:40:00|8471.7|8448.3|8472.8|8449.4|8476.4|8453|8469.7|8446.3|0
1643661900000|2022-01-31 20:45:00|8472.7|8449.3|8484.4|8461|8484.4|8461|8471.9|8448.5|0
1643662200000|2022-01-31 20:50:00|8484.3|8460.9|8502.1|8478.7|8503.3|8479.9|8484.3|8460.9|0
1643662500000|2022-01-31 20:55:00|8502.3|8478.9|8496.8|8473.4|8509.5|8486.1|8496.4|8473|0
1643662800000|2022-01-31 21:00:00|8496|8472.6|8483.5|8460.1|8496.8|8473.4|8480.9|8457.5|0
1643663100000|2022-01-31 21:05:00|8483.9|8460.5|8489.1|8465.7|8490.3|8466.9|8482.4|8459|0
1643663400000|2022-01-31 21:10:00|8488.9|8465.5|8479.3|8455.9|8490.3|8466.9|8477.8|8454.4|0
1643663700000|2022-01-31 21:15:00|8479.7|8456.3|8481|8457.6|8482.7|8459.3|8479.3|8455.9|0
1643664000000|2022-01-31 21:20:00|8481.2|8457.8|8482.1|8458.7|8482.9|8459.5|8479.7|8456.3|0
1643664300000|2022-01-31 21:25:00|8481.9|8458.5|8482.5|8459.1|8483.6|8460.2|8481|8457.6|0
1643664600000|2022-01-31 21:30:00|8482.3|8458.9|8481.1|8457.7|8482.7|8459.3|8480.7|8457.3|0
1643664900000|2022-01-31 21:35:00|8480.9|8457.5|8479.9|8456.5|8484.4|8461|8479.5|8456.1|0
1643665200000|2022-01-31 21:40:00|8479.5|8456.1|8479.9|8456.5|8481.4|8458|8479.2|8455.8|0
1643665500000|2022-01-31 21:45:00|8480.3|8456.9|8479.2|8455.8|8481.1|8457.7|8478.4|8455|0
1643665800000|2022-01-31 21:50:00|8479|8455.6|8477.7|8454.3|8479.2|8455.8|8477.7|8454.3|0
1643666100000|2022-01-31 21:55:00|8478|8454.6|8480|8456.6|8480.5|8457.1|8477.7|8454.3|0
1643666400000|2022-01-31 22:00:00|8479|8455.6|8479.1|8455.7|8480.9|8457.5|8479|8455.6|0
1643666700000|2022-01-31 22:05:00|8478.9|8455.5|8478.8|8455.4|8479.1|8455.7|8478.5|8455.1|0
1643667000000|2022-01-31 22:10:00|8478.6|8455.2|8479|8455.6|8479.6|8456.2|8478.4|8455|0
1643667300000|2022-01-31 22:15:00|8479.1|8455.7|8479.4|8456|8479.4|8456|8479.1|8455.7|0
1643667600000|2022-01-31 22:20:00|8479.6|8456.2|8479.6|8456.2|8480.3|8456.9|8479.4|8456|0
1643667900000|2022-01-31 22:25:00|8479.2|8455.8|8480.1|8456.7|8480.1|8456.7|8479.2|8455.8|0
1643668200000|2022-01-31 22:30:00|8480.3|8456.9|8480.8|8457.4|8481.3|8457.9|8479.6|8456.2|0
1643668500000|2022-01-31 22:35:00|8481.4|8458|8483.7|8460.3|8483.7|8460.3|8481|8457.6|0
1643668800000|2022-01-31 22:40:00|8483.2|8459.8|8483|8459.6|8483.6|8460.2|8482.1|8458.7|0
1643669100000|2022-01-31 22:45:00|8482.8|8459.4|8482.9|8459.5|8483.8|8460.4|8482.7|8459.3|0
1643669400000|2022-01-31 22:50:00|8483.3|8459.9|8482.1|8458.7|8483.3|8459.9|8482.1|8458.7|0
1643669700000|2022-01-31 22:55:00|8482|8458.6|8481.5|8458.1|8482.1|8458.7|8481.2|8457.8|0
1643670000000|2022-01-31 23:00:00|8482.1|8458.7|8481.6|8458.2|8486.9|8463.5|8480.8|8457.4|0
1643670300000|2022-01-31 23:05:00|8481.8|8458.4|8486.5|8463.1|8487.2|8463.8|8479.3|8455.9|0
1643670600000|2022-01-31 23:10:00|8486.9|8463.5|8479.7|8456.3|8487.6|8464.2|8479.3|8455.9|0
1643670900000|2022-01-31 23:15:00|8480.1|8456.7|8480.8|8457.4|8483.1|8459.7|8480.1|8456.7|0
1643671200000|2022-01-31 23:20:00|8481|8457.6|8483.5|8460.1|8485|8461.6|8481|8457.6|0
1643671500000|2022-01-31 23:25:00|8483.1|8459.7|8480.4|8457|8485.7|8462.3|8478.9|8455.5|0
1643671800000|2022-01-31 23:30:00|8481|8457.6|8478.6|8455.2|8482.3|8458.9|8475.9|8452.5|0
1643672100000|2022-01-31 23:35:00|8477.4|8454|8481.6|8458.2|8481.9|8458.5|8477.4|8454|0
1643672400000|2022-01-31 23:40:00|8481.4|8458|8482.7|8459.3|8482.7|8459.3|8479.3|8455.9|0
1643672700000|2022-01-31 23:45:00|8482.3|8458.9|8482.3|8458.9|8482.7|8459.3|8481.4|8458|0
1643673000000|2022-01-31 23:50:00|8482.1|8458.7|8481.9|8458.5|8483.8|8460.4|8481.2|8457.8|0
1643673300000|2022-01-31 23:55:00|8482.1|8458.7|8482.3|8458.9|8483.1|8459.7|8480.8|8457.4|0
1643673600000|2022-02-01 00:00:00|8482.7|8459.3|8481.9|8458.5|8483.5|8460.1|8481.2|8457.8|0
1643673900000|2022-02-01 00:05:00|8482.3|8458.9|8480.4|8457|8483.5|8460.1|8479.9|8456.5|0
1643674200000|2022-02-01 00:10:00|8480.8|8457.4|8481|8457.6|8482.2|8458.8|8479.1|8455.7|0
1643674500000|2022-02-01 00:15:00|8480.5|8457.1|8480.4|8457|8486.2|8462.8|8479.3|8455.9|0
1643674800000|2022-02-01 00:20:00|8480.5|8457.1|8483|8459.6|8483|8459.6|8479.1|8455.7|0
1643675100000|2022-02-01 00:25:00|8482.8|8459.4|8481.7|8458.3|8483.6|8460.2|8480.5|8457.1|0
1643675400000|2022-02-01 00:30:00|8481.8|8458.4|8481.2|8457.8|8483.1|8459.7|8479.5|8456.1|0
1643675700000|2022-02-01 00:35:00|8481.4|8458|8480.9|8457.5|8482.3|8458.9|8479.8|8456.4|0
1643676000000|2022-02-01 00:40:00|8480.7|8457.3|8480|8456.6|8481.2|8457.8|8478.8|8455.4|0
1643676300000|2022-02-01 00:45:00|8480.2|8456.8|8485.9|8462.5|8486.6|8463.2|8480.2|8456.8|0
1643676600000|2022-02-01 00:50:00|8486|8462.6|8485.5|8462.1|8488.3|8464.9|8485.1|8461.7|0
1643676900000|2022-02-01 00:55:00|8485.3|8461.9|8487.2|8463.8|8488|8464.6|8485.3|8461.9|0
1643677200000|2022-02-01 01:00:00|8487.1|8463.7|8485.1|8461.7|8487.5|8464.1|8481.6|8458.2|0
1643677500000|2022-02-01 01:05:00|8485.2|8461.8|8481.2|8457.8|8485.8|8462.4|8481|8457.6|0
1643677800000|2022-02-01 01:10:00|8481.4|8458|8485.2|8461.8|8485.2|8461.8|8481.4|8458|0
1643678100000|2022-02-01 01:15:00|8485.6|8462.2|8487.4|8464|8487.5|8464.1|8484.7|8461.3|0
1643678400000|2022-02-01 01:20:00|8487.5|8464.1|8482.2|8458.8|8487.7|8464.3|8480.1|8456.7|0
1643678700000|2022-02-01 01:25:00|8482.4|8459|8479.9|8456.5|8482.4|8459|8476.7|8453.3|0
1643679000000|2022-02-01 01:30:00|8480.1|8456.7|8476.1|8452.7|8480.6|8457.2|8473.9|8450.5|0
1643679300000|2022-02-01 01:35:00|8476.2|8452.8|8476.9|8453.5|8479.3|8455.9|8475|8451.6|0
1643679600000|2022-02-01 01:40:00|8476.8|8453.4|8472.7|8449.3|8478.1|8454.7|8472.4|8449|0
1643679900000|2022-02-01 01:45:00|8473.2|8449.8|8463.8|8440.4|8474.6|8451.2|8463.5|8440.1|0
1643680200000|2022-02-01 01:50:00|8464|8440.6|8454.7|8431.3|8464|8440.6|8454.2|8430.8|0
1643680500000|2022-02-01 01:55:00|8454.5|8431.1|8458.4|8435|8459.3|8435.9|8454|8430.6|0
1643680800000|2022-02-01 02:00:00|8458.2|8434.8|8456.1|8432.7|8460|8436.6|8456.1|8432.7|0
1643681100000|2022-02-01 02:05:00|8456.3|8432.9|8455.1|8431.7|8457.2|8433.8|8451.8|8428.4|0
1643681400000|2022-02-01 02:10:00|8455|8431.6|8459.1|8435.7|8461.2|8437.8|8455|8431.6|0
1643681700000|2022-02-01 02:15:00|8459|8435.6|8462|8438.6|8463.2|8439.8|8459|8435.6|0
1643682000000|2022-02-01 02:20:00|8461.8|8438.4|8464.9|8441.5|8464.9|8441.5|8459.6|8436.2|0
1643682300000|2022-02-01 02:25:00|8464.6|8441.2|8465.1|8441.7|8465.9|8442.5|8463.9|8440.5|0
1643682600000|2022-02-01 02:30:00|8465|8441.6|8460.3|8436.9|8465|8441.6|8458.3|8434.9|0
1643682900000|2022-02-01 02:35:00|8460.2|8436.8|8465.1|8441.7|8466|8442.6|8456.4|8433|0
1643683200000|2022-02-01 02:40:00|8464.9|8441.5|8462.7|8439.3|8465.1|8441.7|8460.2|8436.8|0
1643683500000|2022-02-01 02:45:00|8462.4|8439|8465.5|8442.1|8465.8|8442.4|8461.8|8438.4|0
1643683800000|2022-02-01 02:50:00|8465.3|8441.9|8461.3|8437.9|8465.6|8442.2|8461.1|8437.7|0
1643684100000|2022-02-01 02:55:00|8461.1|8437.7|8463.1|8439.7|8463.9|8440.5|8460.4|8437|0
1643684400000|2022-02-01 03:00:00|8463.3|8439.9|8462.5|8439.1|8464|8440.6|8461.1|8437.7|0
1643684700000|2022-02-01 03:05:00|8462.6|8439.2|8462|8438.6|8464.7|8441.3|8461.3|8437.9|0
1643685000000|2022-02-01 03:10:00|8462.2|8438.8|8463|8439.6|8464.5|8441.1|8461.6|8438.2|0
1643685300000|2022-02-01 03:15:00|8463.1|8439.7|8465.2|8441.8|8465.8|8442.4|8461.3|8437.9|0
1643685600000|2022-02-01 03:20:00|8465|8441.6|8472.4|8449|8473.6|8450.2|8465|8441.6|0
1643685900000|2022-02-01 03:25:00|8472.2|8448.8|8469.2|8445.8|8475.6|8452.2|8467.2|8443.8|0
1643686200000|2022-02-01 03:30:00|8469.3|8445.9|8466.7|8443.3|8471.7|8448.3|8466|8442.6|0
1643686500000|2022-02-01 03:35:00|8466.8|8443.4|8466.8|8443.4|8467.5|8444.1|8462.5|8439.1|0
1643686800000|2022-02-01 03:40:00|8466.6|8443.2|8466.3|8442.9|8467.3|8443.9|8464.5|8441.1|0
1643687100000|2022-02-01 03:45:00|8466.5|8443.1|8468|8444.6|8468.7|8445.3|8465.9|8442.5|0
1643687400000|2022-02-01 03:50:00|8467.9|8444.5|8472.4|8449|8473.3|8449.9|8467.9|8444.5|0
1643687700000|2022-02-01 03:55:00|8472.7|8449.3|8473.4|8450|8474.1|8450.7|8471|8447.6|0
1643688000000|2022-02-01 04:00:00|8473.1|8449.7|8470.2|8446.8|8474.8|8451.4|8470.2|8446.8|0
1643688300000|2022-02-01 04:05:00|8469.7|8446.3|8465.8|8442.4|8470.7|8447.3|8465.6|8442.2|0
1643688600000|2022-02-01 04:10:00|8465.7|8442.3|8466.7|8443.3|8467.9|8444.5|8463.5|8440.1|0
1643688900000|2022-02-01 04:15:00|8466.8|8443.4|8471.7|8448.3|8472.5|8449.1|8466.7|8443.3|0
1643689200000|2022-02-01 04:20:00|8471.6|8448.2|8475.2|8451.8|8475.7|8452.3|8471.6|8448.2|0
1643689500000|2022-02-01 04:25:00|8475.4|8452|8474.3|8450.9|8475.4|8452|8472.3|8448.9|0
1643689800000|2022-02-01 04:30:00|8474.5|8451.1|8472.2|8448.8|8475.5|8452.1|8472|8448.6|0
1643690100000|2022-02-01 04:35:00|8472.4|8449|8473|8449.6|8474.3|8450.9|8471.2|8447.8|0
1643690400000|2022-02-01 04:40:00|8472.8|8449.4|8472.7|8449.3|8473|8449.6|8470.6|8447.2|0
1643690700000|2022-02-01 04:45:00|8472.6|8449.2|8470|8446.6|8472.9|8449.5|8470|8446.6|0
1643691000000|2022-02-01 04:50:00|8470.2|8446.8|8472.9|8449.5|8473.7|8450.3|8469.8|8446.4|0
1643691300000|2022-02-01 04:55:00|8473|8449.6|8473.9|8450.5|8474.5|8451.1|8470.5|8447.1|0
1643691600000|2022-02-01 05:00:00|8476|8452.6|8477.1|8453.7|8479|8455.6|8475.3|8451.9|0
1643691900000|2022-02-01 05:05:00|8477.6|8454.2|8471.4|8448|8477.6|8454.2|8471.4|8448|0
1643692200000|2022-02-01 05:10:00|8471.6|8448.2|8476|8452.6|8476.1|8452.7|8471.6|8448.2|0
1643692500000|2022-02-01 05:15:00|8475.7|8452.3|8475.2|8451.8|8476.5|8453.1|8474.8|8451.4|0
1643692800000|2022-02-01 05:20:00|8474.9|8451.5|8475.2|8451.8|8477.9|8454.5|8474.8|8451.4|0
1643693100000|2022-02-01 05:25:00|8475.5|8452.1|8475.4|8452|8476|8452.6|8473.6|8450.2|0
1643693400000|2022-02-01 05:30:00|8475.3|8451.9|8476.4|8453|8477.1|8453.7|8474|8450.6|0
1643693700000|2022-02-01 05:35:00|8476.5|8453.1|8475.6|8452.2|8477.6|8454.2|8475|8451.6|0
1643694000000|2022-02-01 05:40:00|8475.4|8452|8474|8450.6|8475.6|8452.2|8473.6|8450.2|0
1643694300000|2022-02-01 05:45:00|8473.8|8450.4|8474.7|8451.3|8475.5|8452.1|8473.3|8449.9|0
1643694600000|2022-02-01 05:50:00|8475|8451.6|8476.4|8453|8477.8|8454.4|8475|8451.6|0
1643694900000|2022-02-01 05:55:00|8476.2|8452.8|8479.4|8456|8480.5|8457.1|8476.2|8452.8|0
1643695200000|2022-02-01 06:00:00|8478.4|8455|8480|8456.6|8483|8459.6|8477.4|8454|0
1643695500000|2022-02-01 06:05:00|8480.2|8456.8|8480.3|8456.9|8480.9|8457.5|8479.3|8455.9|0
1643695800000|2022-02-01 06:10:00|8480.1|8456.7|8476.2|8452.8|8480.3|8456.9|8474.7|8451.3|0
1643696100000|2022-02-01 06:15:00|8476.4|8453|8474.4|8451|8477.3|8453.9|8473|8449.6|0
1643696400000|2022-02-01 06:20:00|8474.5|8451.1|8473.2|8449.8|8475.2|8451.8|8472.1|8448.7|0
1643696700000|2022-02-01 06:25:00|8473.3|8449.9|8474|8450.6|8475.5|8452.1|8473.3|8449.9|0
1643697000000|2022-02-01 06:30:00|8474.3|8450.9|8472.3|8448.9|8475.3|8451.9|8471.4|8448|0
1643697300000|2022-02-01 06:35:00|8472.6|8449.2|8476.6|8453.2|8476.6|8453.2|8472.2|8448.8|0
1643697600000|2022-02-01 06:40:00|8476.7|8453.3|8475.9|8452.5|8477|8453.6|8473.8|8450.4|0
1643697900000|2022-02-01 06:45:00|8475.8|8452.4|8475.5|8452.1|8476.4|8453|8472.7|8449.3|0
1643698200000|2022-02-01 06:50:00|8475.3|8451.9|8477.8|8454.4|8478.3|8454.9|8475|8451.6|0
1643698500000|2022-02-01 06:55:00|8477.7|8454.3|8479.5|8456.1|8479.5|8456.1|8475.9|8452.5|0
1643698800000|2022-02-01 07:00:00|8480|8456.6|8482.2|8458.8|8484.9|8461.5|8473|8449.6|0
1643699100000|2022-02-01 07:05:00|8482.3|8458.9|8488.2|8464.8|8488.7|8465.3|8481.9|8458.5|0
1643699400000|2022-02-01 07:10:00|8488.7|8465.3|8496.6|8473.2|8499.6|8476.2|8488.4|8465|0
1643699700000|2022-02-01 07:15:00|8496.4|8473|8498.4|8475|8499|8475.6|8495.6|8472.2|0
1643700000000|2022-02-01 07:20:00|8498.3|8474.9|8500.2|8476.8|8500.2|8476.8|8495.6|8472.2|0
1643700300000|2022-02-01 07:25:00|8500.1|8476.7|8497|8473.6|8503.1|8479.7|8496.7|8473.3|0
1643700600000|2022-02-01 07:30:00|8496.9|8473.5|8493.5|8470.1|8498.5|8475.1|8493.3|8469.9|0
1643700900000|2022-02-01 07:35:00|8493.2|8469.8|8494.8|8471.4|8495.9|8472.5|8492.4|8469|0
1643701200000|2022-02-01 07:40:00|8494.9|8471.5|8495.5|8472.1|8496.4|8473|8492.5|8469.1|0
1643701500000|2022-02-01 07:45:00|8496|8472.6|8497.2|8473.8|8499.2|8475.8|8491.3|8467.9|0
1643701800000|2022-02-01 07:50:00|8497.3|8473.9|8486.8|8463.4|8497.9|8474.5|8485|8461.6|0
1643702100000|2022-02-01 07:55:00|8486.9|8463.5|8492.5|8469.1|8493|8469.6|8486.1|8462.7|0
1643702400000|2022-02-01 08:00:00|8492.3|8468.9|8507.1|8483.7|8509.3|8485.9|8488.9|8465.5|0
1643702700000|2022-02-01 08:05:00|8507.3|8483.9|8524.2|8500.8|8524.8|8501.4|8504.7|8481.3|0
1643703000000|2022-02-01 08:10:00|8524.3|8500.9|8528.4|8505|8531|8507.6|8524.3|8500.9|0
1643703300000|2022-02-01 08:15:00|8528.9|8505.5|8516.6|8493.2|8530.6|8507.2|8514.4|8491|0
1643703600000|2022-02-01 08:20:00|8517.1|8493.7|8518.7|8495.3|8525.6|8502.2|8517|8493.6|0
1643703900000|2022-02-01 08:25:00|8518.2|8494.8|8516|8492.6|8523.5|8500.1|8515.5|8492.1|0
1643704200000|2022-02-01 08:30:00|8516.2|8492.8|8516.6|8493.2|8524.1|8500.7|8514.9|8491.5|0
1643704500000|2022-02-01 08:35:00|8516.3|8492.9|8518.4|8495|8520.5|8497.1|8514.4|8491|0
1643704800000|2022-02-01 08:40:00|8518.2|8494.8|8524.5|8501.1|8526.7|8503.3|8515.6|8492.2|0
1643705100000|2022-02-01 08:45:00|8524.6|8501.2|8525.9|8502.5|8528.3|8504.9|8522.8|8499.4|0
1643705400000|2022-02-01 08:50:00|8525.7|8502.3|8520.3|8496.9|8525.7|8502.3|8516.8|8493.4|0
1643705700000|2022-02-01 08:55:00|8520.4|8497|8522.6|8499.2|8525.3|8501.9|8515.3|8491.9|0
1643706000000|2022-02-01 09:00:00|8522.1|8498.7|8519.5|8496.1|8527.6|8504.2|8514.4|8491|0
1643706300000|2022-02-01 09:05:00|8519.6|8496.2|8508.9|8485.5|8521.1|8497.7|8507.3|8483.9|0
1643706600000|2022-02-01 09:10:00|8509.4|8486|8510|8486.6|8515.7|8492.3|8506.5|8483.1|0
1643706900000|2022-02-01 09:15:00|8509|8485.6|8509.5|8486.1|8515.3|8491.9|8507.8|8484.4|0
1643707200000|2022-02-01 09:20:00|8509.7|8486.3|8493.9|8470.5|8511.8|8488.4|8492.2|8468.8|0
1643707500000|2022-02-01 09:25:00|8494|8470.6|8479.8|8456.4|8500.3|8476.9|8479.1|8455.7|0
1643707800000|2022-02-01 09:30:00|8479.6|8456.2|8478.3|8454.9|8483.4|8460|8475.5|8452.1|0
1643708100000|2022-02-01 09:35:00|8478.4|8455|8484|8460.6|8489.7|8466.3|8477.5|8454.1|0
1643708400000|2022-02-01 09:40:00|8483.8|8460.4|8476.1|8452.7|8485.5|8462.1|8471.8|8448.4|0
1643708700000|2022-02-01 09:45:00|8476.2|8452.8|8472.8|8449.4|8479.3|8455.9|8467.1|8443.7|0
1643709000000|2022-02-01 09:50:00|8472.3|8448.9|8477.4|8454|8479.8|8456.4|8467.5|8444.1|0
1643709300000|2022-02-01 09:55:00|8477.6|8454.2|8483|8459.6|8484.7|8461.3|8476.8|8453.4|0
1643709600000|2022-02-01 10:00:00|8482.8|8459.4|8494.3|8470.9|8494.3|8470.9|8480.7|8457.3|0
1643709900000|2022-02-01 10:05:00|8494.4|8471|8496.4|8473|8498.5|8475.1|8491.7|8468.3|0
1643710200000|2022-02-01 10:10:00|8495.9|8472.5|8492.1|8468.7|8498.7|8475.3|8488.5|8465.1|0
1643710500000|2022-02-01 10:15:00|8492.2|8468.8|8489.9|8466.5|8497.1|8473.7|8487.8|8464.4|0
1643710800000|2022-02-01 10:20:00|8490|8466.6|8484.6|8461.2|8493.1|8469.7|8481.6|8458.2|0
1643711100000|2022-02-01 10:25:00|8484.8|8461.4|8489.1|8465.7|8492.2|8468.8|8484.8|8461.4|0
1643711400000|2022-02-01 10:30:00|8488.6|8465.2|8492.8|8469.4|8494.2|8470.8|8482.6|8459.2|0
1643711700000|2022-02-01 10:35:00|8493|8469.6|8498.6|8475.2|8500.1|8476.7|8490.7|8467.3|0
1643712000000|2022-02-01 10:40:00|8498.4|8475|8494.4|8471|8500.6|8477.2|8494.4|8471|0
1643712300000|2022-02-01 10:45:00|8494.5|8471.1|8494.1|8470.7|8496.8|8473.4|8492.9|8469.5|0
1643712600000|2022-02-01 10:50:00|8494.3|8470.9|8487.8|8464.4|8496.2|8472.8|8486.1|8462.7|0
1643712900000|2022-02-01 10:55:00|8487.4|8464|8487.8|8464.4|8491.1|8467.7|8485.1|8461.7|0
1643713200000|2022-02-01 11:00:00|8487.7|8464.3|8497|8473.6|8500.5|8477.1|8487|8463.6|0
1643713500000|2022-02-01 11:05:00|8497.5|8474.1|8503.6|8480.2|8505|8481.6|8497.1|8473.7|0
1643713800000|2022-02-01 11:10:00|8503.8|8480.4|8499.9|8476.5|8506.5|8483.1|8496.5|8473.1|0
1643714100000|2022-02-01 11:15:00|8500.2|8476.8|8493.5|8470.1|8502.4|8479|8492.4|8469|0
1643714400000|2022-02-01 11:20:00|8493.6|8470.2|8498.5|8475.1|8499.3|8475.9|8493.6|8470.2|0
1643714700000|2022-02-01 11:25:00|8498.3|8474.9|8494.9|8471.5|8498.5|8475.1|8492.1|8468.7|0
1643715000000|2022-02-01 11:30:00|8495|8471.6|8503.1|8479.7|8503.8|8480.4|8494.8|8471.4|0
1643715300000|2022-02-01 11:35:00|8503.2|8479.8|8500.9|8477.5|8505.4|8482|8500.7|8477.3|0
1643715600000|2022-02-01 11:40:00|8501.1|8477.7|8496.5|8473.1|8504.2|8480.8|8496.4|8473|0
1643715900000|2022-02-01 11:45:00|8497|8473.6|8500.2|8476.8|8501.6|8478.2|8494.4|8471|0
1643716200000|2022-02-01 11:50:00|8500.7|8477.3|8498.9|8475.5|8503.4|8480|8498.7|8475.3|0
1643716500000|2022-02-01 11:55:00|8499.1|8475.7|8499|8475.6|8504.6|8481.2|8497.4|8474|0
1643716800000|2022-02-01 12:00:00|8499.5|8476.1|8497.4|8474|8501.5|8478.1|8496.4|8473|0
1643717100000|2022-02-01 12:05:00|8497.6|8474.2|8500.4|8477|8503.7|8480.3|8495.7|8472.3|0
1643717400000|2022-02-01 12:10:00|8500.6|8477.2|8501.5|8478.1|8504|8480.6|8500|8476.6|0
1643717700000|2022-02-01 12:15:00|8501.4|8478|8499.7|8476.3|8504.4|8481|8497.9|8474.5|0
1643718000000|2022-02-01 12:20:00|8499.3|8475.9|8504.1|8480.7|8506.1|8482.7|8499.3|8475.9|0
1643718300000|2022-02-01 12:25:00|8503.7|8480.3|8508.7|8485.3|8508.7|8485.3|8502.5|8479.1|0
1643718600000|2022-02-01 12:30:00|8508.9|8485.5|8510.1|8486.7|8510.5|8487.1|8505.5|8482.1|0
1643718900000|2022-02-01 12:35:00|8509.9|8486.5|8511.8|8488.4|8512.9|8489.5|8508.6|8485.2|0
1643719200000|2022-02-01 12:40:00|8512.2|8488.8|8511.9|8488.5|8513.3|8489.9|8509.6|8486.2|0
1643719500000|2022-02-01 12:45:00|8511.8|8488.4|8514.9|8491.5|8515.8|8492.4|8509.2|8485.8|0
1643719800000|2022-02-01 12:50:00|8514.7|8491.3|8515.4|8492|8516.8|8493.4|8513.7|8490.3|0
1643720100000|2022-02-01 12:55:00|8515.6|8492.2|8515.1|8491.7|8518.6|8495.2|8513.9|8490.5|0
1643720400000|2022-02-01 13:00:00|8515.3|8491.9|8517.2|8493.8|8517.7|8494.3|8512.9|8489.5|0
1643720700000|2022-02-01 13:05:00|8517.4|8494|8518.3|8494.9|8519.4|8496|8514.9|8491.5|0
1643721000000|2022-02-01 13:10:00|8518.5|8495.1|8522.9|8499.5|8523.4|8500|8517.6|8494.2|0
1643721300000|2022-02-01 13:15:00|8523.1|8499.7|8525.7|8502.3|8526.2|8502.8|8523.1|8499.7|0
1643721600000|2022-02-01 13:20:00|8525.2|8501.8|8526.7|8503.3|8529|8505.6|8524.2|8500.8|0
1643721900000|2022-02-01 13:25:00|8526.5|8503.1|8522.2|8498.8|8527.8|8504.4|8520.8|8497.4|0
1643722200000|2022-02-01 13:30:00|8522|8498.6|8511.4|8488|8523.5|8500.1|8511.2|8487.8|0
1643722500000|2022-02-01 13:35:00|8511.9|8488.5|8516.8|8493.4|8517.5|8494.1|8508.8|8485.4|0
1643722800000|2022-02-01 13:40:00|8516.7|8493.3|8520.4|8497|8521.8|8498.4|8516.7|8493.3|0
1643723100000|2022-02-01 13:45:00|8520.5|8497.1|8519.9|8496.5|8521.1|8497.7|8516.3|8492.9|0
1643723400000|2022-02-01 13:50:00|8520|8496.6|8521.8|8498.4|8522.8|8499.4|8519|8495.6|0
1643723700000|2022-02-01 13:55:00|8521.7|8498.3|8525.7|8502.3|8525.8|8502.4|8520.9|8497.5|0
1643724000000|2022-02-01 14:00:00|8525.8|8502.4|8523.6|8500.2|8528.9|8505.5|8523.4|8500|0
1643724300000|2022-02-01 14:05:00|8523.7|8500.3|8522.5|8499.1|8524.3|8500.9|8521.5|8498.1|0
1643724600000|2022-02-01 14:10:00|8522.6|8499.2|8524.4|8501|8526|8502.6|8522.6|8499.2|0
1643724900000|2022-02-01 14:15:00|8524.2|8500.8|8521.2|8497.8|8524.9|8501.5|8520.2|8496.8|0
1643725200000|2022-02-01 14:20:00|8521.3|8497.9|8523|8499.6|8524|8500.6|8519.4|8496|0
1643725500000|2022-02-01 14:25:00|8523.3|8499.9|8525.9|8502.5|8528.9|8505.5|8523.2|8499.8|0
1643725800000|2022-02-01 14:30:00|8526|8502.6|8521.5|8498.1|8526.3|8502.9|8499.9|8476.5|0
1643726100000|2022-02-01 14:35:00|8521.4|8498|8505.5|8482.1|8531.5|8508.1|8505.3|8481.9|0
1643726400000|2022-02-01 14:40:00|8505.4|8482|8483.5|8460.1|8516.3|8492.9|8482.5|8459.1|0
1643726700000|2022-02-01 14:45:00|8483.4|8460|8512.4|8489|8513.5|8490.1|8478.7|8455.3|0
1643727000000|2022-02-01 14:50:00|8512.3|8488.9|8506.2|8482.8|8524.1|8500.7|8506.2|8482.8|0
1643727300000|2022-02-01 14:55:00|8506.1|8482.7|8514.3|8490.9|8518|8494.6|8498.4|8475|0
1643727600000|2022-02-01 15:00:00|8514.4|8491|8474.4|8451|8514.9|8491.5|8473|8449.6|0
1643727900000|2022-02-01 15:05:00|8474.5|8451.1|8483.2|8459.8|8488.7|8465.3|8468.8|8445.4|0
1643728200000|2022-02-01 15:10:00|8483.3|8459.9|8511.1|8487.7|8511.5|8488.1|8480.2|8456.8|0
1643728500000|2022-02-01 15:15:00|8511.3|8487.9|8503.7|8480.3|8515.3|8491.9|8502.3|8478.9|0
1643728800000|2022-02-01 15:20:00|8503.6|8480.2|8522.8|8499.4|8529|8505.6|8503.4|8480|0
1643729100000|2022-02-01 15:25:00|8522.7|8499.3|8508.8|8485.4|8528.3|8504.9|8508.5|8485.1|0
1643729400000|2022-02-01 15:30:00|8508.9|8485.5|8518.2|8494.8|8528.5|8505.1|8508.9|8485.5|0
1643729700000|2022-02-01 15:35:00|8518.4|8495|8515.3|8491.9|8523.8|8500.4|8511.6|8488.2|0
1643730000000|2022-02-01 15:40:00|8515.4|8492|8503.1|8479.7|8524.8|8501.4|8500|8476.6|0
1643730300000|2022-02-01 15:45:00|8503|8479.6|8501.7|8478.3|8506.7|8483.3|8499.1|8475.7|0
1643730600000|2022-02-01 15:50:00|8501.6|8478.2|8505.5|8482.1|8511|8487.6|8500.3|8476.9|0
1643730900000|2022-02-01 15:55:00|8505.4|8482|8519.4|8496|8521.4|8498|8505.4|8482|0
1643731200000|2022-02-01 16:00:00|8519.2|8495.8|8521.8|8498.4|8528.4|8505|8519|8495.6|0
1643731500000|2022-02-01 16:05:00|8521.9|8498.5|8531.3|8507.9|8533.1|8509.7|8520.5|8497.1|0
1643731800000|2022-02-01 16:10:00|8531.4|8508|8538.8|8515.4|8541.5|8518.1|8529.4|8506|0
1643732100000|2022-02-01 16:15:00|8538.9|8515.5|8539.6|8516.2|8543.6|8520.2|8535.4|8512|0
1643732400000|2022-02-01 16:20:00|8539.7|8516.3|8534.5|8511.1|8542.5|8519.1|8527.1|8503.7|0
1643732700000|2022-02-01 16:25:00|8534.6|8511.2|8536.8|8513.4|8546.4|8523|8533.9|8510.5|0
1643733000000|2022-02-01 16:30:00|8537.2|8513.8|8545.6|8522.2|8545.7|8522.3|8525.9|8502.5|0
1643733300000|2022-02-01 16:35:00|8545.5|8522.1|8541.5|8518.1|8550.7|8527.3|8537.8|8514.4|0
1643733600000|2022-02-01 16:40:00|8541.7|8518.3|8538.2|8514.8|8544.7|8521.3|8531.8|8508.4|0
1643733900000|2022-02-01 16:45:00|8538.3|8514.9|8533.4|8510|8541.1|8517.7|8533.2|8509.8|0
1643734200000|2022-02-01 16:50:00|8533.5|8510.1|8537.2|8513.8|8537.7|8514.3|8529.5|8506.1|0
1643734500000|2022-02-01 16:55:00|8537.5|8514.1|8536.4|8513|8539.7|8516.3|8534.2|8510.8|0
1643734800000|2022-02-01 17:00:00|8536.3|8512.9|8527.4|8504|8536.8|8513.4|8526.9|8503.5|0
1643735100000|2022-02-01 17:05:00|8527.3|8503.9|8522.4|8499|8528.7|8505.3|8522|8498.6|0
1643735400000|2022-02-01 17:10:00|8522.3|8498.9|8516.2|8492.8|8522.5|8499.1|8507.5|8484.1|0
1643735700000|2022-02-01 17:15:00|8516.3|8492.9|8519.8|8496.4|8520.2|8496.8|8515.2|8491.8|0
1643736000000|2022-02-01 17:20:00|8519.9|8496.5|8520.6|8497.2|8525|8501.6|8517.2|8493.8|0
1643736300000|2022-02-01 17:25:00|8520.5|8497.1|8515.5|8492.1|8520.6|8497.2|8508.9|8485.5|0
1643736600000|2022-02-01 17:30:00|8515.6|8492.2|8499.6|8476.2|8517.3|8493.9|8498.6|8475.2|0
1643736900000|2022-02-01 17:35:00|8499.7|8476.3|8506.9|8483.5|8509.2|8485.8|8498.6|8475.2|0
1643737200000|2022-02-01 17:40:00|8506.8|8483.4|8505.4|8482|8512.1|8488.7|8500.4|8477|0
1643737500000|2022-02-01 17:45:00|8505.5|8482.1|8508.2|8484.8|8509.8|8486.4|8505.2|8481.8|0
1643737800000|2022-02-01 17:50:00|8508.1|8484.7|8516.2|8492.8|8516.4|8493|8507.8|8484.4|0
1643738100000|2022-02-01 17:55:00|8516.3|8492.9|8521.3|8497.9|8523.2|8499.8|8516.3|8492.9|0
1643738400000|2022-02-01 18:00:00|8521.2|8497.8|8514.2|8490.8|8521.4|8498|8513.9|8490.5|0
1643738700000|2022-02-01 18:05:00|8514.4|8491|8510.8|8487.4|8516.1|8492.7|8508.9|8485.5|0
1643739000000|2022-02-01 18:10:00|8510.9|8487.5|8512.9|8489.5|8515.3|8491.9|8510.8|8487.4|0
1643739300000|2022-02-01 18:15:00|8512.8|8489.4|8514.6|8491.2|8517|8493.6|8512.1|8488.7|0
1643739600000|2022-02-01 18:20:00|8514.7|8491.3|8517.5|8494.1|8517.8|8494.4|8514.7|8491.3|0
1643739900000|2022-02-01 18:25:00|8517.6|8494.2|8525.2|8501.8|8525.6|8502.2|8517.1|8493.7|0
1643740200000|2022-02-01 18:30:00|8525.3|8501.9|8518.5|8495.1|8525.3|8501.9|8518|8494.6|0
1643740500000|2022-02-01 18:35:00|8518.6|8495.2|8523.7|8500.3|8524.2|8500.8|8513.8|8490.4|0
1643740800000|2022-02-01 18:40:00|8523.6|8500.2|8522.4|8499|8524.8|8501.4|8521.5|8498.1|0
1643741100000|2022-02-01 18:45:00|8522.5|8499.1|8522.6|8499.2|8524.6|8501.2|8521.5|8498.1|0
1643741400000|2022-02-01 18:50:00|8522.7|8499.3|8523.4|8500|8523.6|8500.2|8519.6|8496.2|0
1643741700000|2022-02-01 18:55:00|8523.3|8499.9|8523|8499.6|8523.3|8499.9|8515.1|8491.7|0
1643742000000|2022-02-01 19:00:00|8523.1|8499.7|8527.7|8504.3|8531.4|8508|8522|8498.6|0
1643742300000|2022-02-01 19:05:00|8527.6|8504.2|8525.1|8501.7|8528.3|8504.9|8524.2|8500.8|0
1643742600000|2022-02-01 19:10:00|8525.2|8501.8|8521.3|8497.9|8531|8507.6|8518.2|8494.8|0
1643742900000|2022-02-01 19:15:00|8521.2|8497.8|8523.3|8499.9|8525.3|8501.9|8521.1|8497.7|0
1643743200000|2022-02-01 19:20:00|8523.4|8500|8523.5|8500.1|8523.8|8500.4|8513.2|8489.8|0
1643743500000|2022-02-01 19:25:00|8523.4|8500|8527.3|8503.9|8527.5|8504.1|8519.4|8496|0
1643743800000|2022-02-01 19:30:00|8527.4|8504|8531.2|8507.8|8531.6|8508.2|8527.3|8503.9|0
1643744100000|2022-02-01 19:35:00|8531.1|8507.7|8528.7|8505.3|8531.7|8508.3|8524.8|8501.4|0
1643744400000|2022-02-01 19:40:00|8528.8|8505.4|8529.7|8506.3|8529.8|8506.4|8526|8502.6|0
1643744700000|2022-02-01 19:45:00|8529.8|8506.4|8529.4|8506|8532.4|8509|8528.5|8505.1|0
1643745000000|2022-02-01 19:50:00|8529.3|8505.9|8530.4|8507|8530.6|8507.2|8525.3|8501.9|0
1643745300000|2022-02-01 19:55:00|8530.5|8507.1|8531.5|8508.1|8532|8508.6|8526.9|8503.5|0
1643745600000|2022-02-01 20:00:00|8531.4|8508|8544.4|8521|8544.7|8521.3|8530.5|8507.1|0
1643745900000|2022-02-01 20:05:00|8544.1|8520.7|8547|8523.6|8547.6|8524.2|8541.2|8517.8|0
1643746200000|2022-02-01 20:10:00|8547.1|8523.7|8541.8|8518.4|8547.2|8523.8|8540.8|8517.4|0
1643746500000|2022-02-01 20:15:00|8541.9|8518.5|8540.5|8517.1|8542.3|8518.9|8537.7|8514.3|0
1643746800000|2022-02-01 20:20:00|8540.6|8517.2|8543|8519.6|8545|8521.6|8540.2|8516.8|0
1643747100000|2022-02-01 20:25:00|8543.1|8519.7|8544.4|8521|8544.9|8521.5|8539.8|8516.4|0
1643747400000|2022-02-01 20:30:00|8544.5|8521.1|8547.4|8524|8549.6|8526.2|8544.5|8521.1|0
1643747700000|2022-02-01 20:35:00|8547.5|8524.1|8542.5|8519.1|8550.8|8527.4|8542.3|8518.9|0
1643748000000|2022-02-01 20:40:00|8542.7|8519.3|8552|8528.6|8552.6|8529.2|8542.3|8518.9|0
1643748300000|2022-02-01 20:45:00|8552.2|8528.8|8558.5|8535.1|8558.9|8535.5|8551.7|8528.3|0
1643748600000|2022-02-01 20:50:00|8559|8535.6|8561.9|8538.5|8562.6|8539.2|8557.8|8534.4|0
1643748900000|2022-02-01 20:55:00|8562|8538.6|8557.1|8533.7|8572.2|8548.8|8556|8532.6|0
1643749200000|2022-02-01 21:00:00|8557.3|8533.9|8562.8|8539.4|8565.4|8542|8557.1|8533.7|0
1643749500000|2022-02-01 21:05:00|8562.9|8539.5|8565|8541.6|8568.4|8545|8560.9|8537.5|0
1643749800000|2022-02-01 21:10:00|8564.6|8541.2|8569.2|8545.8|8570.3|8546.9|8564.6|8541.2|0
1643750100000|2022-02-01 21:15:00|8568.8|8545.4|8573|8549.6|8575|8551.6|8568.4|8545|0
1643750400000|2022-02-01 21:20:00|8573.4|8550|8577.5|8554.1|8578.3|8554.9|8573|8549.6|0
1643750700000|2022-02-01 21:25:00|8577.9|8554.5|8582|8558.6|8582|8558.6|8576.7|8553.3|0
1643751000000|2022-02-01 21:30:00|8581.6|8558.2|8586.6|8563.2|8587|8563.6|8581.6|8558.2|0
1643751300000|2022-02-01 21:35:00|8587|8563.6|8587.4|8564|8589.6|8566.2|8586.6|8563.2|0
1643751600000|2022-02-01 21:40:00|8587.8|8564.4|8579.2|8555.8|8588.1|8564.7|8578.9|8555.5|0
1643751900000|2022-02-01 21:45:00|8579.6|8556.2|8577.9|8554.5|8579.6|8556.2|8577.7|8554.3|0
1643752200000|2022-02-01 21:50:00|8578.2|8554.8|8582.8|8559.4|8584.1|8560.7|8578.2|8554.8|0
1643752500000|2022-02-01 21:55:00|8583.1|8559.7|8577|8553.6|8583.5|8560.1|8576.4|8553|0
1643752800000|2022-02-01 22:00:00|8576.3|8552.9|8572|8548.6|8576.3|8552.9|8572|8548.6|0
1643753100000|2022-02-01 22:05:00|8571.8|8548.4|8573.9|8550.5|8573.9|8550.5|8571.7|8548.3|0
1643753400000|2022-02-01 22:10:00|8574|8550.6|8573.1|8549.7|8574.6|8551.2|8572.5|8549.1|0
1643753700000|2022-02-01 22:15:00|8572.8|8549.4|8571.6|8548.2|8572.9|8549.5|8571.5|8548.1|0
1643754000000|2022-02-01 22:20:00|8571.5|8548.1|8575.1|8551.7|8575.7|8552.3|8571|8547.6|0
1643754300000|2022-02-01 22:25:00|8575.6|8552.2|8575.8|8552.4|8576|8552.6|8575.6|8552.2|0
1643754600000|2022-02-01 22:30:00|8575.9|8552.5|8575.4|8552|8575.9|8552.5|8575.1|8551.7|0
1643754900000|2022-02-01 22:35:00|8575.2|8551.8|8576.2|8552.8|8576.3|8552.9|8575.2|8551.8|0
1643755200000|2022-02-01 22:40:00|8576.3|8552.9|8576.8|8553.4|8577.6|8554.2|8576.2|8552.8|0
1643755500000|2022-02-01 22:45:00|8577.2|8553.8|8578.3|8554.9|8578.3|8554.9|8577|8553.6|0
1643755800000|2022-02-01 22:50:00|8577.7|8554.3|8579.4|8556|8579.6|8556.2|8577.3|8553.9|0
1643756100000|2022-02-01 22:55:00|8579.5|8556.1|8582.5|8559.1|8583.3|8559.9|8579.5|8556.1|0
1643756400000|2022-02-01 23:00:00|8584.6|8561.2|8579.9|8556.5|8584.6|8561.2|8577.3|8553.9|0
1643756700000|2022-02-01 23:05:00|8580.3|8556.9|8579.9|8556.5|8583.7|8560.3|8577.7|8554.3|0
1643757000000|2022-02-01 23:10:00|8580.3|8556.9|8579.6|8556.2|8582.2|8558.8|8577.3|8553.9|0
1643757300000|2022-02-01 23:15:00|8579.9|8556.5|8581.1|8557.7|8582.2|8558.8|8579.6|8556.2|0
1643757600000|2022-02-01 23:20:00|8581.2|8557.8|8582.2|8558.8|8583.7|8560.3|8581.1|8557.7|0
1643757900000|2022-02-01 23:25:00|8582|8558.6|8584.1|8560.7|8584.8|8561.4|8581.8|8558.4|0
1643758200000|2022-02-01 23:30:00|8583.3|8559.9|8581.4|8558|8584.1|8560.7|8579.6|8556.2|0
1643758500000|2022-02-01 23:35:00|8581.2|8557.8|8583.3|8559.9|8583.7|8560.3|8579.9|8556.5|0
1643758800000|2022-02-01 23:40:00|8583.5|8560.1|8584.9|8561.5|8584.9|8561.5|8582.6|8559.2|0
1643759100000|2022-02-01 23:45:00|8584.5|8561.1|8582.6|8559.2|8584.5|8561.1|8582.3|8558.9|0
1643759400000|2022-02-01 23:50:00|8582.8|8559.4|8581.9|8558.5|8583|8559.6|8581.3|8557.9|0
1643759700000|2022-02-01 23:55:00|8581.7|8558.3|8583.4|8560|8583.8|8560.4|8581.5|8558.1|0
1643760000000|2022-02-02 00:00:00|8583.2|8559.8|8587.9|8564.5|8588.3|8564.9|8582.6|8559.2|0
1643760300000|2022-02-02 00:05:00|8587.5|8564.1|8588.2|8564.8|8588.3|8564.9|8586|8562.6|0
1643760600000|2022-02-02 00:10:00|8588.6|8565.2|8586.7|8563.3|8588.6|8565.2|8585.5|8562.1|0
1643760900000|2022-02-02 00:15:00|8586.3|8562.9|8589.9|8566.5|8590.9|8567.5|8583.7|8560.3|0
1643761200000|2022-02-02 00:20:00|8589.6|8566.2|8590.2|8566.8|8592.1|8568.7|8588.7|8565.3|0
1643761500000|2022-02-02 00:25:00|8590.7|8567.3|8592.2|8568.8|8592.5|8569.1|8589.9|8566.5|0
1643761800000|2022-02-02 00:30:00|8592.1|8568.7|8593.6|8570.2|8594.5|8571.1|8592|8568.6|0
1643762100000|2022-02-02 00:35:00|8593.5|8570.1|8592.3|8568.9|8593.7|8570.3|8592.3|8568.9|0
1643762400000|2022-02-02 00:40:00|8592.5|8569.1|8590.9|8567.5|8592.5|8569.1|8590.9|8567.5|0
1643762700000|2022-02-02 00:45:00|8591|8567.6|8592.8|8569.4|8593.7|8570.3|8591|8567.6|0
1643763000000|2022-02-02 00:50:00|8592.6|8569.2|8593.2|8569.8|8593.8|8570.4|8592.3|8568.9|0
1643763300000|2022-02-02 00:55:00|8593.7|8570.3|8593.7|8570.3|8594|8570.6|8592.5|8569.1|0
1643763600000|2022-02-02 01:00:00|8593.5|8570.1|8591.4|8568|8594|8570.6|8589.5|8566.1|0
1643763900000|2022-02-02 01:05:00|8592.1|8568.7|8594.9|8571.5|8595.7|8572.3|8592.1|8568.7|0
1643764200000|2022-02-02 01:10:00|8594.8|8571.4|8594.6|8571.2|8595.3|8571.9|8594|8570.6|0
1643764500000|2022-02-02 01:15:00|8595.2|8571.8|8593|8569.6|8595.2|8571.8|8591.6|8568.2|0
1643764800000|2022-02-02 01:20:00|8593.1|8569.7|8592.8|8569.4|8594.9|8571.5|8592.2|8568.8|0
1643765100000|2022-02-02 01:25:00|8592.9|8569.5|8592.4|8569|8593|8569.6|8591.7|8568.3|0
1643765400000|2022-02-02 01:30:00|8592.6|8569.2|8594.9|8571.5|8594.9|8571.5|8592|8568.6|0
1643765700000|2022-02-02 01:35:00|8595.1|8571.7|8592.5|8569.1|8595.6|8572.2|8591.9|8568.5|0
1643766000000|2022-02-02 01:40:00|8592.3|8568.9|8593.4|8570|8593.5|8570.1|8591.2|8567.8|0
1643766300000|2022-02-02 01:45:00|8593.5|8570.1|8593|8569.6|8594|8570.6|8592|8568.6|0
1643766600000|2022-02-02 01:50:00|8593.2|8569.8|8591.2|8567.8|8593.6|8570.2|8591.2|8567.8|0
1643766900000|2022-02-02 01:55:00|8591.4|8568|8592.1|8568.7|8592.3|8568.9|8590.5|8567.1|0
1643767200000|2022-02-02 02:00:00|8591.9|8568.5|8592.8|8569.4|8593.5|8570.1|8591.4|8568|0
1643767500000|2022-02-02 02:05:00|8593|8569.6|8592.8|8569.4|8593.5|8570.1|8591.4|8568|0
1643767800000|2022-02-02 02:10:00|8593.1|8569.7|8592.6|8569.2|8594|8570.6|8592.6|8569.2|0
1643768100000|2022-02-02 02:15:00|8592.9|8569.5|8592.4|8569|8593.9|8570.5|8591.9|8568.5|0
1643768400000|2022-02-02 02:20:00|8592.2|8568.8|8587.5|8564.1|8592.4|8569|8587.5|8564.1|0
1643768700000|2022-02-02 02:25:00|8587.8|8564.4|8590.9|8567.5|8591.3|8567.9|8587.5|8564.1|0
1643769000000|2022-02-02 02:30:00|8591|8567.6|8589.4|8566|8591.6|8568.2|8589.2|8565.8|0
1643769300000|2022-02-02 02:35:00|8589.3|8565.9|8590.7|8567.3|8590.9|8567.5|8589|8565.6|0
1643769600000|2022-02-02 02:40:00|8591.3|8567.9|8590.3|8566.9|8592.7|8569.3|8589.7|8566.3|0
1643769900000|2022-02-02 02:45:00|8590.1|8566.7|8589.7|8566.3|8591.3|8567.9|8589|8565.6|0
1643770200000|2022-02-02 02:50:00|8589.9|8566.5|8590.8|8567.4|8590.8|8567.4|8589.8|8566.4|0
1643770500000|2022-02-02 02:55:00|8590.6|8567.2|8591.2|8567.8|8591.8|8568.4|8589.9|8566.5|0
1643770800000|2022-02-02 03:00:00|8591.1|8567.7|8591.1|8567.7|8591.2|8567.8|8589.7|8566.3|0
1643771100000|2022-02-02 03:05:00|8591.6|8568.2|8591.6|8568.2|8592|8568.6|8590.9|8567.5|0
1643771400000|2022-02-02 03:10:00|8591.5|8568.1|8591.3|8567.9|8592.7|8569.3|8591.3|8567.9|0
1643771700000|2022-02-02 03:15:00|8591.5|8568.1|8590.9|8567.5|8592.1|8568.7|8590.4|8567|0
1643772000000|2022-02-02 03:20:00|8590.8|8567.4|8592.3|8568.9|8592.3|8568.9|8590.7|8567.3|0
1643772300000|2022-02-02 03:25:00|8592.1|8568.7|8591.6|8568.2|8592.7|8569.3|8591.6|8568.2|0
1643772600000|2022-02-02 03:30:00|8591.9|8568.5|8594.1|8570.7|8594.3|8570.9|8590.9|8567.5|0
1643772900000|2022-02-02 03:35:00|8593.8|8570.4|8593.5|8570.1|8595|8571.6|8593.2|8569.8|0
1643773200000|2022-02-02 03:40:00|8594|8570.6|8595.4|8572|8596.1|8572.7|8594|8570.6|0
1643773500000|2022-02-02 03:45:00|8595.1|8571.7|8592|8568.6|8595.6|8572.2|8591.7|8568.3|0
1643773800000|2022-02-02 03:50:00|8592.1|8568.7|8590.3|8566.9|8592.1|8568.7|8589.6|8566.2|0
1643774100000|2022-02-02 03:55:00|8590|8566.6|8590.7|8567.3|8591.1|8567.7|8589.7|8566.3|0
1643774400000|2022-02-02 04:00:00|8590.5|8567.1|8591.2|8567.8|8591.2|8567.8|8589.7|8566.3|0
1643774700000|2022-02-02 04:05:00|8590.9|8567.5|8591.5|8568.1|8591.9|8568.5|8590.8|8567.4|0
1643775000000|2022-02-02 04:10:00|8591.7|8568.3|8593.3|8569.9|8593.5|8570.1|8591.5|8568.1|0
1643775300000|2022-02-02 04:15:00|8593.1|8569.7|8593.1|8569.7|8594.2|8570.8|8592.8|8569.4|0
1643775600000|2022-02-02 04:20:00|8593|8569.6|8591.9|8568.5|8593|8569.6|8591.7|8568.3|0
1643775900000|2022-02-02 04:25:00|8592|8568.6|8590.4|8567|8592.1|8568.7|8590.4|8567|0
1643776200000|2022-02-02 04:30:00|8590.6|8567.2|8590.3|8566.9|8591.3|8567.9|8589.9|8566.5|0
1643776500000|2022-02-02 04:35:00|8590.6|8567.2|8590.6|8567.2|8592.3|8568.9|8590.5|8567.1|0
1643776800000|2022-02-02 04:40:00|8590.3|8566.9|8590.1|8566.7|8590.7|8567.3|8589.9|8566.5|0
1643777100000|2022-02-02 04:45:00|8590.4|8567|8590.4|8567|8590.6|8567.2|8588.8|8565.4|0
1643777400000|2022-02-02 04:50:00|8590.6|8567.2|8592.2|8568.8|8592.4|8569|8590.4|8567|0
1643777700000|2022-02-02 04:55:00|8592.3|8568.9|8592|8568.6|8593|8569.6|8592|8568.6|0
1643778000000|2022-02-02 05:00:00|8592.7|8569.3|8594|8570.6|8594|8570.6|8591.5|8568.1|0
1643778300000|2022-02-02 05:05:00|8593.8|8570.4|8593.4|8570|8594.2|8570.8|8592.2|8568.8|0
1643778600000|2022-02-02 05:10:00|8593.5|8570.1|8593.5|8570.1|8593.9|8570.5|8593|8569.6|0
1643778900000|2022-02-02 05:15:00|8593.3|8569.9|8593|8569.6|8593.5|8570.1|8591.5|8568.1|0
1643779200000|2022-02-02 05:20:00|8592.8|8569.4|8593.2|8569.8|8593.7|8570.3|8592.1|8568.7|0
1643779500000|2022-02-02 05:25:00|8593.5|8570.1|8593.9|8570.5|8594.3|8570.9|8593.3|8569.9|0
1643779800000|2022-02-02 05:30:00|8594.1|8570.7|8593.6|8570.2|8594.3|8570.9|8592.9|8569.5|0
1643780100000|2022-02-02 05:35:00|8593.4|8570|8594.3|8570.9|8594.3|8570.9|8592.9|8569.5|0
1643780400000|2022-02-02 05:40:00|8594.2|8570.8|8594.2|8570.8|8601.2|8577.8|8593.6|8570.2|0
1643780700000|2022-02-02 05:45:00|8594.3|8570.9|8594.9|8571.5|8595.4|8572|8593.5|8570.1|0
1643781000000|2022-02-02 05:50:00|8594.4|8571|8596.9|8573.5|8596.9|8573.5|8592.6|8569.2|0
1643781300000|2022-02-02 05:55:00|8596.7|8573.3|8598|8574.6|8598.3|8574.9|8596.3|8572.9|0
1643781600000|2022-02-02 06:00:00|8598.1|8574.7|8602.2|8578.8|8602.2|8578.8|8597.2|8573.8|0
1643781900000|2022-02-02 06:05:00|8602.3|8578.9|8603.3|8579.9|8604.8|8581.4|8602.3|8578.9|0
1643782200000|2022-02-02 06:10:00|8603.2|8579.8|8604.9|8581.5|8604.9|8581.5|8603.2|8579.8|0
1643782500000|2022-02-02 06:15:00|8604.7|8581.3|8606|8582.6|8606|8582.6|8604.1|8580.7|0
1643782800000|2022-02-02 06:20:00|8606.3|8582.9|8597|8573.6|8606.8|8583.4|8595.7|8572.3|0
1643783100000|2022-02-02 06:25:00|8597.2|8573.8|8597.8|8574.4|8597.8|8574.4|8596.3|8572.9|0
1643783400000|2022-02-02 06:30:00|8597.5|8574.1|8597.4|8574|8602|8578.6|8597.1|8573.7|0
1643783700000|2022-02-02 06:35:00|8597.2|8573.8|8595.1|8571.7|8597.2|8573.8|8594.2|8570.8|0
1643784000000|2022-02-02 06:40:00|8595.2|8571.8|8590|8566.6|8595.8|8572.4|8589.8|8566.4|0
1643784300000|2022-02-02 06:45:00|8589.8|8566.4|8587.1|8563.7|8590|8566.6|8586.2|8562.8|0
1643784600000|2022-02-02 06:50:00|8586.9|8563.5|8586.9|8563.5|8588.6|8565.2|8586.4|8563|0
1643784900000|2022-02-02 06:55:00|8586.6|8563.2|8590.2|8566.8|8590.8|8567.4|8586.4|8563|0
1643785200000|2022-02-02 07:00:00|8590|8566.6|8585.3|8561.9|8590|8566.6|8581.5|8558.1|0
1643785500000|2022-02-02 07:05:00|8583.8|8560.4|8584.5|8561.1|8588.1|8564.7|8582.7|8559.3|0
1643785800000|2022-02-02 07:10:00|8583.4|8560|8585.9|8562.5|8588.6|8565.2|8582.9|8559.5|0
1643786100000|2022-02-02 07:15:00|8586.4|8563|8588.6|8565.2|8588.6|8565.2|8585.4|8562|0
1643786400000|2022-02-02 07:20:00|8588.8|8565.4|8591.4|8568|8592.1|8568.7|8588.1|8564.7|0
1643786700000|2022-02-02 07:25:00|8591.5|8568.1|8592|8568.6|8593.7|8570.3|8589.9|8566.5|0
1643787000000|2022-02-02 07:30:00|8591.8|8568.4|8595.1|8571.7|8598.1|8574.7|8590.6|8567.2|0
1643787300000|2022-02-02 07:35:00|8595.2|8571.8|8589.3|8565.9|8595.3|8571.9|8587.4|8564|0
1643787600000|2022-02-02 07:40:00|8589.5|8566.1|8594.8|8571.4|8594.9|8571.5|8588.1|8564.7|0
1643787900000|2022-02-02 07:45:00|8594.6|8571.2|8589|8565.6|8594.6|8571.2|8587.8|8564.4|0
1643788200000|2022-02-02 07:50:00|8589.4|8566|8589.2|8565.8|8589.9|8566.5|8586.9|8563.5|0
1643788500000|2022-02-02 07:55:00|8589|8565.6|8591.9|8568.5|8591.9|8568.5|8586.9|8563.5|0
1643788800000|2022-02-02 08:00:00|8592.4|8569|8584.9|8561.5|8592.4|8569|8582.5|8559.1|0
1643789100000|2022-02-02 08:05:00|8584.8|8561.4|8587.4|8564|8590|8566.6|8582|8558.6|0
1643789400000|2022-02-02 08:10:00|8587.9|8564.5|8591.8|8568.4|8592.1|8568.7|8586.1|8562.7|0
1643789700000|2022-02-02 08:15:00|8591|8567.6|8585.1|8561.7|8592.4|8569|8583.5|8560.1|0
1643790000000|2022-02-02 08:20:00|8584.5|8561.1|8591.1|8567.7|8596.7|8573.3|8584.4|8561|0
1643790300000|2022-02-02 08:25:00|8591.2|8567.8|8589.3|8565.9|8597.6|8574.2|8589.3|8565.9|0
1643790600000|2022-02-02 08:30:00|8589.1|8565.7|8585.2|8561.8|8592.5|8569.1|8584.5|8561.1|0
1643790900000|2022-02-02 08:35:00|8585|8561.6|8581.2|8557.8|8591.3|8567.9|8581.2|8557.8|0
1643791200000|2022-02-02 08:40:00|8581.4|8558|8582.9|8559.5|8584.7|8561.3|8580.8|8557.4|0
1643791500000|2022-02-02 08:45:00|8582.8|8559.4|8576.7|8553.3|8584|8560.6|8576.5|8553.1|0
1643791800000|2022-02-02 08:50:00|8576.3|8552.9|8578.9|8555.5|8583.8|8560.4|8573.5|8550.1|0
1643792100000|2022-02-02 08:55:00|8577.7|8554.3|8578|8554.6|8580.2|8556.8|8576.4|8553|0
1643792400000|2022-02-02 09:00:00|8578.5|8555.1|8585|8561.6|8587|8563.6|8576.6|8553.2|0
1643792700000|2022-02-02 09:05:00|8584.9|8561.5|8590|8566.6|8594.9|8571.5|8584.8|8561.4|0
1643793000000|2022-02-02 09:10:00|8589.5|8566.1|8597|8573.6|8597.9|8574.5|8589.1|8565.7|0
1643793300000|2022-02-02 09:15:00|8597.1|8573.7|8592.5|8569.1|8597.6|8574.2|8591.7|8568.3|0
1643793600000|2022-02-02 09:20:00|8592.6|8569.2|8595.3|8571.9|8595.4|8572|8590.7|8567.3|0
1643793900000|2022-02-02 09:25:00|8594.8|8571.4|8590.7|8567.3|8596.8|8573.4|8590|8566.6|0
1643794200000|2022-02-02 09:30:00|8590.9|8567.5|8591.4|8568|8594.2|8570.8|8590.5|8567.1|0
1643794500000|2022-02-02 09:35:00|8591.6|8568.2|8596.9|8573.5|8597.6|8574.2|8589.4|8566|0
1643794800000|2022-02-02 09:40:00|8596.7|8573.3|8604.1|8580.7|8604.1|8580.7|8596|8572.6|0
1643795100000|2022-02-02 09:45:00|8603.9|8580.5|8613.4|8590|8613.5|8590.1|8602.9|8579.5|0
1643795400000|2022-02-02 09:50:00|8613.2|8589.8|8614.5|8591.1|8615.4|8592|8612.2|8588.8|0
1643795700000|2022-02-02 09:55:00|8614.6|8591.2|8615.5|8592.1|8618.7|8595.3|8614.2|8590.8|0
1643796000000|2022-02-02 10:00:00|8615.6|8592.2|8613.1|8589.7|8615.7|8592.3|8610.7|8587.3|0
1643796300000|2022-02-02 10:05:00|8613.3|8589.9|8605.4|8582|8614.7|8591.3|8604.7|8581.3|0
1643796600000|2022-02-02 10:10:00|8605.5|8582.1|8607.3|8583.9|8610.1|8586.7|8604.7|8581.3|0
1643796900000|2022-02-02 10:15:00|8607.5|8584.1|8606|8582.6|8609.7|8586.3|8604.3|8580.9|0
1643797200000|2022-02-02 10:20:00|8605.8|8582.4|8605.3|8581.9|8606.7|8583.3|8602.5|8579.1|0
1643797500000|2022-02-02 10:25:00|8605.5|8582.1|8603.2|8579.8|8605.9|8582.5|8600.8|8577.4|0
1643797800000|2022-02-02 10:30:00|8603.1|8579.7|8604|8580.6|8604.7|8581.3|8601.8|8578.4|0
1643798100000|2022-02-02 10:35:00|8604.6|8581.2|8602.9|8579.5|8606.7|8583.3|8598.7|8575.3|0
1643798400000|2022-02-02 10:40:00|8602.4|8579|8603.5|8580.1|8604|8580.6|8600.5|8577.1|0
1643798700000|2022-02-02 10:45:00|8603.3|8579.9|8598.6|8575.2|8603.3|8579.9|8598|8574.6|0
1643799000000|2022-02-02 10:50:00|8598.7|8575.3|8598.6|8575.2|8600.2|8576.8|8597.2|8573.8|0
1643799300000|2022-02-02 10:55:00|8598.1|8574.7|8599|8575.6|8599.7|8576.3|8594.3|8570.9|0
1643799600000|2022-02-02 11:00:00|8599.6|8576.2|8596.2|8572.8|8600.6|8577.2|8595|8571.6|0
1643799900000|2022-02-02 11:05:00|8595.7|8572.3|8594.8|8571.4|8596.1|8572.7|8590.6|8567.2|0
1643800200000|2022-02-02 11:10:00|8595.3|8571.9|8590.5|8567.1|8595.3|8571.9|8590.3|8566.9|0
1643800500000|2022-02-02 11:15:00|8590.2|8566.8|8589.3|8565.9|8592.6|8569.2|8588.2|8564.8|0
1643800800000|2022-02-02 11:20:00|8589.1|8565.7|8594.9|8571.5|8595.4|8572|8589.1|8565.7|0
1643801100000|2022-02-02 11:25:00|8594.8|8571.4|8596.7|8573.3|8597.8|8574.4|8593.1|8569.7|0
1643801400000|2022-02-02 11:30:00|8596.2|8572.8|8599.7|8576.3|8600.2|8576.8|8595.1|8571.7|0
1643801700000|2022-02-02 11:35:00|8599.5|8576.1|8599.3|8575.9|8601.1|8577.7|8598.3|8574.9|0
1643802000000|2022-02-02 11:40:00|8599.4|8576|8598.2|8574.8|8600.2|8576.8|8596.8|8573.4|0
1643802300000|2022-02-02 11:45:00|8598.1|8574.7|8601.3|8577.9|8602|8578.6|8598.1|8574.7|0
1643802600000|2022-02-02 11:50:00|8601.2|8577.8|8602.1|8578.7|8602.7|8579.3|8599.4|8576|0
1643802900000|2022-02-02 11:55:00|8601.9|8578.5|8602.2|8578.8|8603.6|8580.2|8600.5|8577.1|0
1643803200000|2022-02-02 12:00:00|8603.2|8579.8|8601.7|8578.3|8603.2|8579.8|8599.2|8575.8|0
1643803500000|2022-02-02 12:05:00|8601.8|8578.4|8603.2|8579.8|8603.9|8580.5|8600.3|8576.9|0
1643803800000|2022-02-02 12:10:00|8603.4|8580|8604.7|8581.3|8608.1|8584.7|8603.2|8579.8|0
1643804100000|2022-02-02 12:15:00|8604.8|8581.4|8608|8584.6|8609.9|8586.5|8604.7|8581.3|0
1643804400000|2022-02-02 12:20:00|8608.1|8584.7|8607.4|8584|8608.1|8584.7|8605.6|8582.2|0
1643804700000|2022-02-02 12:25:00|8607.2|8583.8|8607.7|8584.3|8610.7|8587.3|8606.4|8583|0
1643805000000|2022-02-02 12:30:00|8607.5|8584.1|8605.1|8581.7|8607.8|8584.4|8605.1|8581.7|0
1643805300000|2022-02-02 12:35:00|8605.6|8582.2|8604.4|8581|8608.3|8584.9|8604.4|8581|0
1643805600000|2022-02-02 12:40:00|8604.2|8580.8|8605.9|8582.5|8605.9|8582.5|8601.8|8578.4|0
1643805900000|2022-02-02 12:45:00|8605.8|8582.4|8605.5|8582.1|8607.4|8584|8604.5|8581.1|0
1643806200000|2022-02-02 12:50:00|8605.4|8582|8607.1|8583.7|8607.8|8584.4|8604.9|8581.5|0
1643806500000|2022-02-02 12:55:00|8606.6|8583.2|8609.7|8586.3|8611|8587.6|8606.4|8583|0
1643806800000|2022-02-02 13:00:00|8609.1|8585.7|8608.1|8584.7|8609.5|8586.1|8605.1|8581.7|0
1643807100000|2022-02-02 13:05:00|8608.3|8584.9|8609.7|8586.3|8610.1|8586.7|8607.4|8584|0
1643807400000|2022-02-02 13:10:00|8609.5|8586.1|8609.1|8585.7|8610.4|8587|8607.4|8584|0
1643807700000|2022-02-02 13:15:00|8609.2|8585.8|8606.4|8583|8610.9|8587.5|8605.7|8582.3|0
1643808000000|2022-02-02 13:20:00|8606.7|8583.3|8596.8|8573.4|8607.5|8584.1|8596.8|8573.4|0
1643808300000|2022-02-02 13:25:00|8597.4|8574|8598.7|8575.3|8598.9|8575.5|8593|8569.6|0
1643808600000|2022-02-02 13:30:00|8598.9|8575.5|8599|8575.6|8599.9|8576.5|8596|8572.6|0
1643808900000|2022-02-02 13:35:00|8598.7|8575.3|8597.3|8573.9|8602.8|8579.4|8596.9|8573.5|0
1643809200000|2022-02-02 13:40:00|8597.4|8574|8596|8572.6|8600.1|8576.7|8595.9|8572.5|0
1643809500000|2022-02-02 13:45:00|8596.1|8572.7|8597.8|8574.4|8599.5|8576.1|8595.3|8571.9|0
1643809800000|2022-02-02 13:50:00|8597.7|8574.3|8590.4|8567|8597.9|8574.5|8589.7|8566.3|0
1643810100000|2022-02-02 13:55:00|8590.2|8566.8|8587.7|8564.3|8591.1|8567.7|8587|8563.6|0
1643810400000|2022-02-02 14:00:00|8587.2|8563.8|8587.5|8564.1|8589.3|8565.9|8585.4|8562|0
1643810700000|2022-02-02 14:05:00|8588|8564.6|8588.8|8565.4|8589.9|8566.5|8586|8562.6|0
1643811000000|2022-02-02 14:10:00|8588.5|8565.1|8586.5|8563.1|8590|8566.6|8586.5|8563.1|0
1643811300000|2022-02-02 14:15:00|8586.7|8563.3|8585.7|8562.3|8591.1|8567.7|8583.9|8560.5|0
1643811600000|2022-02-02 14:20:00|8585.9|8562.5|8585.4|8562|8587.1|8563.7|8582.7|8559.3|0
1643811900000|2022-02-02 14:25:00|8585.6|8562.2|8585.9|8562.5|8588.3|8564.9|8582.8|8559.4|0
1643812200000|2022-02-02 14:30:00|8585.4|8562|8540.4|8517|8587.2|8563.8|8536.4|8513|0
1643812500000|2022-02-02 14:35:00|8540.5|8517.1|8544.2|8520.8|8554.8|8531.4|8536.2|8512.8|0
1643812800000|2022-02-02 14:40:00|8543.5|8520.1|8513.7|8490.3|8543.5|8520.1|8505.8|8482.4|0
1643813100000|2022-02-02 14:45:00|8513.6|8490.2|8496.8|8473.4|8519.9|8496.5|8496.4|8473|0
1643813400000|2022-02-02 14:50:00|8496.6|8473.2|8528.2|8504.8|8528.2|8504.8|8496.4|8473|0
1643813700000|2022-02-02 14:55:00|8528.1|8504.7|8519.7|8496.3|8535.2|8511.8|8515.2|8491.8|0
1643814000000|2022-02-02 15:00:00|8520.1|8496.7|8510.5|8487.1|8529.9|8506.5|8507.8|8484.4|0
1643814300000|2022-02-02 15:05:00|8509.8|8486.4|8532.9|8509.5|8537|8513.6|8508.9|8485.5|0
1643814600000|2022-02-02 15:10:00|8532.8|8509.4|8524.4|8501|8535|8511.6|8520.4|8497|0
1643814900000|2022-02-02 15:15:00|8524.5|8501.1|8529.1|8505.7|8529.9|8506.5|8517.8|8494.4|0
1643815200000|2022-02-02 15:20:00|8529.2|8505.8|8524.5|8501.1|8536|8512.6|8521.6|8498.2|0
1643815500000|2022-02-02 15:25:00|8524.6|8501.2|8518.2|8494.8|8529|8505.6|8511.2|8487.8|0
1643815800000|2022-02-02 15:30:00|8518.3|8494.9|8509.3|8485.9|8522.3|8498.9|8509|8485.6|0
1643816100000|2022-02-02 15:35:00|8509.2|8485.8|8507.7|8484.3|8514.6|8491.2|8499.1|8475.7|0
1643816400000|2022-02-02 15:40:00|8507.6|8484.2|8518.5|8495.1|8520|8496.6|8501.7|8478.3|0
1643816700000|2022-02-02 15:45:00|8518.4|8495|8535.7|8512.3|8536|8512.6|8518.1|8494.7|0
1643817000000|2022-02-02 15:50:00|8534.3|8510.9|8525.8|8502.4|8538.8|8515.4|8519.5|8496.1|0
1643817300000|2022-02-02 15:55:00|8525.9|8502.5|8528.3|8504.9|8529.4|8506|8524.3|8500.9|0
1643817600000|2022-02-02 16:00:00|8528.2|8504.8|8517.3|8493.9|8530.4|8507|8514.1|8490.7|0
1643817900000|2022-02-02 16:05:00|8517.2|8493.8|8501.3|8477.9|8517.5|8494.1|8500.4|8477|0
1643818200000|2022-02-02 16:10:00|8501.2|8477.8|8483.5|8460.1|8503.7|8480.3|8483.1|8459.7|0
1643818500000|2022-02-02 16:15:00|8483.4|8460|8493|8469.6|8496.7|8473.3|8481.5|8458.1|0
1643818800000|2022-02-02 16:20:00|8492.9|8469.5|8495.1|8471.7|8500.7|8477.3|8489.4|8466|0
1643819100000|2022-02-02 16:25:00|8495.2|8471.8|8493|8469.6|8500.5|8477.1|8490|8466.6|0
1643819400000|2022-02-02 16:30:00|8492.8|8469.4|8484|8460.6|8492.8|8469.4|8483.7|8460.3|0
1643819700000|2022-02-02 16:35:00|8483.4|8460|8471.4|8448|8483.6|8460.2|8467.3|8443.9|0
1643820000000|2022-02-02 16:40:00|8471.5|8448.1|8489|8465.6|8490.2|8466.8|8471.5|8448.1|0
1643820300000|2022-02-02 16:45:00|8489.1|8465.7|8495.5|8472.1|8500.5|8477.1|8487.9|8464.5|0
1643820600000|2022-02-02 16:50:00|8495.6|8472.2|8499|8475.6|8504.1|8480.7|8493.8|8470.4|0
1643820900000|2022-02-02 16:55:00|8498.9|8475.5|8506.3|8482.9|8506.7|8483.3|8494.8|8471.4|0
1643821200000|2022-02-02 17:00:00|8506.2|8482.8|8498.8|8475.4|8506.3|8482.9|8498.7|8475.3|0
1643821500000|2022-02-02 17:05:00|8498.9|8475.5|8515.3|8491.9|8515.7|8492.3|8498.9|8475.5|0
1643821800000|2022-02-02 17:10:00|8515.2|8491.8|8518.5|8495.1|8518.7|8495.3|8512.5|8489.1|0
1643822100000|2022-02-02 17:15:00|8518.4|8495|8511.8|8488.4|8521.5|8498.1|8509.4|8486|0
1643822400000|2022-02-02 17:20:00|8511.9|8488.5|8512|8488.6|8515.6|8492.2|8511.5|8488.1|0
1643822700000|2022-02-02 17:25:00|8512.1|8488.7|8510.2|8486.8|8513.2|8489.8|8509.5|8486.1|0
1643823000000|2022-02-02 17:30:00|8510.1|8486.7|8513.9|8490.5|8513.9|8490.5|8507|8483.6|0
1643823300000|2022-02-02 17:35:00|8513.8|8490.4|8516.8|8493.4|8517.2|8493.8|8511.4|8488|0
1643823600000|2022-02-02 17:40:00|8516.7|8493.3|8522.5|8499.1|8522.6|8499.2|8515.4|8492|0
1643823900000|2022-02-02 17:45:00|8522.6|8499.2|8524.8|8501.4|8529|8505.6|8522.6|8499.2|0
1643824200000|2022-02-02 17:50:00|8524.7|8501.3|8535.3|8511.9|8535.4|8512|8522.9|8499.5|0
1643824500000|2022-02-02 17:55:00|8535.4|8512|8542.1|8518.7|8542.2|8518.8|8533.2|8509.8|0
1643824800000|2022-02-02 18:00:00|8542|8518.6|8531.2|8507.8|8545.5|8522.1|8531.1|8507.7|0
1643825100000|2022-02-02 18:05:00|8531.3|8507.9|8529.6|8506.2|8534.7|8511.3|8529.6|8506.2|0
1643825400000|2022-02-02 18:10:00|8529.7|8506.3|8531.1|8507.7|8531.3|8507.9|8526.4|8503|0
1643825700000|2022-02-02 18:15:00|8531.2|8507.8|8528.7|8505.3|8533|8509.6|8528.1|8504.7|0
1643826000000|2022-02-02 18:20:00|8528.8|8505.4|8524.7|8501.3|8530.8|8507.4|8523.5|8500.1|0
1643826300000|2022-02-02 18:25:00|8524.8|8501.4|8521.6|8498.2|8526|8502.6|8518.6|8495.2|0
1643826600000|2022-02-02 18:30:00|8521.7|8498.3|8527.2|8503.8|8528.2|8504.8|8521.2|8497.8|0
1643826900000|2022-02-02 18:35:00|8527.3|8503.9|8530.6|8507.2|8531.4|8508|8527.1|8503.7|0
1643827200000|2022-02-02 18:40:00|8530.5|8507.1|8532.1|8508.7|8534.8|8511.4|8529.4|8506|0
1643827500000|2022-02-02 18:45:00|8532|8508.6|8528.5|8505.1|8533.8|8510.4|8528.5|8505.1|0
1643827800000|2022-02-02 18:50:00|8528.6|8505.2|8532.8|8509.4|8533.5|8510.1|8528|8504.6|0
1643828100000|2022-02-02 18:55:00|8532.9|8509.5|8535.2|8511.8|8536.3|8512.9|8530.6|8507.2|0
1643828400000|2022-02-02 19:00:00|8535.1|8511.7|8537.3|8513.9|8539.1|8515.7|8534.8|8511.4|0
1643828700000|2022-02-02 19:05:00|8537.4|8514|8533.1|8509.7|8539.1|8515.7|8531.8|8508.4|0
1643829000000|2022-02-02 19:10:00|8533.2|8509.8|8526.6|8503.2|8534.5|8511.1|8525.9|8502.5|0
1643829300000|2022-02-02 19:15:00|8526.7|8503.3|8529.9|8506.5|8530.7|8507.3|8519.9|8496.5|0
1643829600000|2022-02-02 19:20:00|8529.7|8506.3|8526.3|8502.9|8530.3|8506.9|8524.8|8501.4|0
1643829900000|2022-02-02 19:25:00|8526.2|8502.8|8527.3|8503.9|8528|8504.6|8521.6|8498.2|0
1643830200000|2022-02-02 19:30:00|8527.4|8504|8535.5|8512.1|8536|8512.6|8526.6|8503.2|0
1643830500000|2022-02-02 19:35:00|8535.6|8512.2|8532|8508.6|8536.5|8513.1|8530.5|8507.1|0
1643830800000|2022-02-02 19:40:00|8532.1|8508.7|8536.9|8513.5|8540.8|8517.4|8532.1|8508.7|0
1643831100000|2022-02-02 19:45:00|8537|8513.6|8538.3|8514.9|8539.4|8516|8533|8509.6|0
1643831400000|2022-02-02 19:50:00|8538.4|8515|8540.4|8517|8540.9|8517.5|8537.2|8513.8|0
1643831700000|2022-02-02 19:55:00|8540.5|8517.1|8539.8|8516.4|8541.7|8518.3|8538|8514.6|0
1643832000000|2022-02-02 20:00:00|8539.9|8516.5|8543.9|8520.5|8544.8|8521.4|8534.2|8510.8|0
1643832300000|2022-02-02 20:05:00|8543.8|8520.4|8542|8518.6|8544.8|8521.4|8541.6|8518.2|0
1643832600000|2022-02-02 20:10:00|8542.1|8518.7|8540.7|8517.3|8542.6|8519.2|8537.9|8514.5|0
1643832900000|2022-02-02 20:15:00|8540.8|8517.4|8551.6|8528.2|8552.8|8529.4|8540.8|8517.4|0
1643833200000|2022-02-02 20:20:00|8551.7|8528.3|8551.9|8528.5|8556.1|8532.7|8551|8527.6|0
1643833500000|2022-02-02 20:25:00|8551.8|8528.4|8547.6|8524.2|8553.8|8530.4|8544.8|8521.4|0
1643833800000|2022-02-02 20:30:00|8547.7|8524.3|8547.7|8524.3|8549.7|8526.3|8543.3|8519.9|0
1643834100000|2022-02-02 20:35:00|8547.6|8524.2|8544.1|8520.7|8549.6|8526.2|8542.4|8519|0
1643834400000|2022-02-02 20:40:00|8544|8520.6|8544.5|8521.1|8545.4|8522|8540.7|8517.3|0
1643834700000|2022-02-02 20:45:00|8544.6|8521.2|8543.9|8520.5|8546.2|8522.8|8542.7|8519.3|0
1643835000000|2022-02-02 20:50:00|8543.8|8520.4|8539|8515.6|8544.9|8521.5|8534.1|8510.7|0
1643835300000|2022-02-02 20:55:00|8538.9|8515.5|8532.4|8509|8542.9|8519.5|8531.3|8507.9|0
1643835600000|2022-02-02 21:00:00|8532.8|8509.4|8526.7|8503.3|8536.9|8513.5|8525.5|8502.1|0
1643835900000|2022-02-02 21:05:00|8527.4|8504|8491.3|8467.9|8528.5|8505.1|8491.3|8467.9|0
1643836200000|2022-02-02 21:10:00|8490.9|8467.5|8486.3|8462.9|8492|8468.6|8479.6|8456.2|0
1643836500000|2022-02-02 21:15:00|8486.4|8463|8483.1|8459.7|8492|8468.6|8482.2|8458.8|0
1643836800000|2022-02-02 21:20:00|8482.9|8459.5|8481.8|8458.4|8484.1|8460.7|8477.4|8454|0
1643837100000|2022-02-02 21:25:00|8482.2|8458.8|8484.6|8461.2|8485.7|8462.3|8480.7|8457.3|0
1643837400000|2022-02-02 21:30:00|8483.9|8460.5|8485.7|8462.3|8488.9|8465.5|8481.8|8458.4|0
1643837700000|2022-02-02 21:35:00|8485.4|8462|8485.9|8462.5|8489.8|8466.4|8484.6|8461.2|0
1643838000000|2022-02-02 21:40:00|8485.7|8462.3|8488|8464.6|8488.3|8464.9|8484.2|8460.8|0
1643838300000|2022-02-02 21:45:00|8487.6|8464.2|8484.6|8461.2|8488|8464.6|8483.5|8460.1|0
1643838600000|2022-02-02 21:50:00|8484.4|8461|8486.5|8463.1|8489.1|8465.7|8483.5|8460.1|0
1643838900000|2022-02-02 21:55:00|8486.6|8463.2|8490.7|8467.3|8491.8|8468.4|8486.5|8463.1|0
1643839200000|2022-02-02 22:00:00|8490.9|8467.5|8488.9|8465.5|8491.5|8468.1|8488.9|8465.5|0
1643839500000|2022-02-02 22:05:00|8489.1|8465.7|8490|8466.6|8490.3|8466.9|8489|8465.6|0
1643839800000|2022-02-02 22:10:00|8489.8|8466.4|8489|8465.6|8490.6|8467.2|8489|8465.6|0
1643840100000|2022-02-02 22:15:00|8488.9|8465.5|8486.3|8462.9|8488.9|8465.5|8486.2|8462.8|0
1643840400000|2022-02-02 22:20:00|8486.4|8463|8486.3|8462.9|8486.7|8463.3|8486.1|8462.7|0
1643840700000|2022-02-02 22:25:00|8486.5|8463.1|8498.1|8474.7|8498.7|8475.3|8486.5|8463.1|0
1643841000000|2022-02-02 22:30:00|8497.7|8474.3|8498.5|8475.1|8498.5|8475.1|8497.7|8474.3|0
1643841300000|2022-02-02 22:35:00|8498.4|8475|8496.6|8473.2|8498.5|8475.1|8496.5|8473.1|0
1643841600000|2022-02-02 22:40:00|8496.5|8473.1|8496.5|8473.1|8496.6|8473.2|8496.5|8473.1|0
1643841900000|2022-02-02 22:45:00|8496.6|8473.2|8495.6|8472.2|8496.9|8473.5|8495.6|8472.2|0
1643842200000|2022-02-02 22:50:00|8496|8472.6|8494.4|8471|8496|8472.6|8494.1|8470.7|0
1643842500000|2022-02-02 22:55:00|8494.2|8470.8|8494.8|8471.4|8495.5|8472.1|8493|8469.6|0
1643842800000|2022-02-02 23:00:00|8497.1|8473.7|8495.4|8472|8500.3|8476.9|8495.1|8471.7|0
1643843100000|2022-02-02 23:05:00|8495.8|8472.4|8492.1|8468.7|8497.3|8473.9|8492.1|8468.7|0
1643843400000|2022-02-02 23:10:00|8492.4|8469|8490.4|8467|8492.6|8469.2|8490|8466.6|0
1643843700000|2022-02-02 23:15:00|8490.8|8467.4|8489.3|8465.9|8493.4|8470|8489.3|8465.9|0
1643844000000|2022-02-02 23:20:00|8489.7|8466.3|8490.4|8467|8491.2|8467.8|8488.5|8465.1|0
1643844300000|2022-02-02 23:25:00|8490|8466.6|8488.9|8465.5|8490|8466.6|8488.5|8465.1|0
1643844600000|2022-02-02 23:30:00|8488.5|8465.1|8485.6|8462.2|8489.3|8465.9|8484.4|8461|0
1643844900000|2022-02-02 23:35:00|8485.7|8462.3|8480|8456.6|8486.7|8463.3|8480|8456.6|0
1643845200000|2022-02-02 23:40:00|8480.3|8456.9|8475.7|8452.3|8480.3|8456.9|8475.7|8452.3|0
1643845500000|2022-02-02 23:45:00|8475.9|8452.5|8472.8|8449.4|8477.4|8454|8472.8|8449.4|0
1643845800000|2022-02-02 23:50:00|8472.4|8449|8475|8451.6|8475.4|8452|8472.4|8449|0
1643846100000|2022-02-02 23:55:00|8474.7|8451.3|8473.4|8450|8476.2|8452.8|8472.4|8449|0
1643846400000|2022-02-03 00:00:00|8473.2|8449.8|8478.1|8454.7|8479.2|8455.8|8472.8|8449.4|0
1643846700000|2022-02-03 00:05:00|8478.2|8454.8|8473.2|8449.8|8478.8|8455.4|8472.1|8448.7|0
1643847000000|2022-02-03 00:10:00|8473.6|8450.2|8478.2|8454.8|8478.6|8455.2|8473|8449.6|0
1643847300000|2022-02-03 00:15:00|8478.8|8455.4|8479.9|8456.5|8484.2|8460.8|8478|8454.6|0
1643847600000|2022-02-03 00:20:00|8480|8456.6|8483.9|8460.5|8484.1|8460.7|8479.6|8456.2|0
1643847900000|2022-02-03 00:25:00|8483.8|8460.4|8480.3|8456.9|8483.8|8460.4|8478.2|8454.8|0
1643848200000|2022-02-03 00:30:00|8480.4|8457|8477.9|8454.5|8484.6|8461.2|8477.8|8454.4|0
1643848500000|2022-02-03 00:35:00|8478.2|8454.8|8475.9|8452.5|8482.8|8459.4|8475.7|8452.3|0
1643848800000|2022-02-03 00:40:00|8476.1|8452.7|8479.7|8456.3|8481|8457.6|8476|8452.6|0
1643849100000|2022-02-03 00:45:00|8479.8|8456.4|8479.2|8455.8|8482.9|8459.5|8477.9|8454.5|0
1643849400000|2022-02-03 00:50:00|8479.1|8455.7|8480.8|8457.4|8481.8|8458.4|8478.6|8455.2|0
1643849700000|2022-02-03 00:55:00|8480.5|8457.1|8477.1|8453.7|8481.4|8458|8476.1|8452.7|0
1643850000000|2022-02-03 01:00:00|8477.6|8454.2|8478.4|8455|8481|8457.6|8476.1|8452.7|0
1643850300000|2022-02-03 01:05:00|8478.7|8455.3|8471.8|8448.4|8480.6|8457.2|8471.5|8448.1|0
1643850600000|2022-02-03 01:10:00|8472|8448.6|8475.2|8451.8|8476.5|8453.1|8472|8448.6|0
1643850900000|2022-02-03 01:15:00|8474.2|8450.8|8468.9|8445.5|8475.6|8452.2|8467.8|8444.4|0
1643851200000|2022-02-03 01:20:00|8469|8445.6|8472.4|8449|8473.2|8449.8|8468.6|8445.2|0
1643851500000|2022-02-03 01:25:00|8472.6|8449.2|8471.6|8448.2|8474.6|8451.2|8470|8446.6|0
1643851800000|2022-02-03 01:30:00|8471.5|8448.1|8472.1|8448.7|8472.9|8449.5|8471.3|8447.9|0
1643852100000|2022-02-03 01:35:00|8472.4|8449|8476.9|8453.5|8477.4|8454|8471.4|8448|0
1643852400000|2022-02-03 01:40:00|8476.7|8453.3|8477.1|8453.7|8477.4|8454|8475|8451.6|0
1643852700000|2022-02-03 01:45:00|8476.9|8453.5|8473.1|8449.7|8476.9|8453.5|8471.6|8448.2|0
1643853000000|2022-02-03 01:50:00|8473|8449.6|8472.8|8449.4|8474.9|8451.5|8472.7|8449.3|0
1643853300000|2022-02-03 01:55:00|8472.9|8449.5|8471.3|8447.9|8473.9|8450.5|8470.2|8446.8|0
1643853600000|2022-02-03 02:00:00|8471.1|8447.7|8470.5|8447.1|8471.9|8448.5|8470|8446.6|0
1643853900000|2022-02-03 02:05:00|8470.7|8447.3|8469.8|8446.4|8470.9|8447.5|8466.4|8443|0
1643854200000|2022-02-03 02:10:00|8470.1|8446.7|8469.4|8446|8471.8|8448.4|8468.6|8445.2|0
1643854500000|2022-02-03 02:15:00|8469.5|8446.1|8470|8446.6|8471.6|8448.2|8469.3|8445.9|0
1643854800000|2022-02-03 02:20:00|8470.1|8446.7|8472|8448.6|8472.2|8448.8|8469.5|8446.1|0
1643855100000|2022-02-03 02:25:00|8471.8|8448.4|8474.8|8451.4|8475.8|8452.4|8471.6|8448.2|0
1643855400000|2022-02-03 02:30:00|8474.9|8451.5|8472.5|8449.1|8475.7|8452.3|8472.5|8449.1|0
1643855700000|2022-02-03 02:35:00|8472.7|8449.3|8474.5|8451.1|8474.5|8451.1|8471.5|8448.1|0
1643856000000|2022-02-03 02:40:00|8474.7|8451.3|8474.9|8451.5|8475.5|8452.1|8473.6|8450.2|0
1643856300000|2022-02-03 02:45:00|8474.6|8451.2|8476.8|8453.4|8477.4|8454|8474.6|8451.2|0
1643856600000|2022-02-03 02:50:00|8476.5|8453.1|8476.3|8452.9|8477.7|8454.3|8476.3|8452.9|0
1643856900000|2022-02-03 02:55:00|8476.8|8453.4|8477.1|8453.7|8478.5|8455.1|8476.6|8453.2|0
1643857200000|2022-02-03 03:00:00|8477.4|8454|8479.3|8455.9|8479.7|8456.3|8477.1|8453.7|0
1643857500000|2022-02-03 03:05:00|8479|8455.6|8483.8|8460.4|8484.3|8460.9|8479|8455.6|0
1643857800000|2022-02-03 03:10:00|8484|8460.6|8480.4|8457|8484|8460.6|8480.4|8457|0
1643858100000|2022-02-03 03:15:00|8480.7|8457.3|8481.9|8458.5|8482.1|8458.7|8480.4|8457|0
1643858400000|2022-02-03 03:20:00|8482|8458.6|8481.5|8458.1|8482.5|8459.1|8480.1|8456.7|0
1643858700000|2022-02-03 03:25:00|8481.2|8457.8|8481.4|8458|8482.8|8459.4|8480.8|8457.4|0
1643859000000|2022-02-03 03:30:00|8481.2|8457.8|8479.1|8455.7|8482.2|8458.8|8478.7|8455.3|0
1643859300000|2022-02-03 03:35:00|8478.8|8455.4|8477.9|8454.5|8479|8455.6|8476.9|8453.5|0
1643859600000|2022-02-03 03:40:00|8478.1|8454.7|8475.8|8452.4|8478.1|8454.7|8475.8|8452.4|0
1643859900000|2022-02-03 03:45:00|8476.3|8452.9|8476.8|8453.4|8477.4|8454|8475.8|8452.4|0
1643860200000|2022-02-03 03:50:00|8476.9|8453.5|8479.3|8455.9|8479.5|8456.1|8476|8452.6|0
1643860500000|2022-02-03 03:55:00|8479.5|8456.1|8482.3|8458.9|8483.6|8460.2|8477.5|8454.1|0
1643860800000|2022-02-03 04:00:00|8482.1|8458.7|8481.1|8457.7|8483.3|8459.9|8480.4|8457|0
1643861100000|2022-02-03 04:05:00|8481.3|8457.9|8481.2|8457.8|8481.5|8458.1|8480.6|8457.2|0
1643861400000|2022-02-03 04:10:00|8481.4|8458|8482.9|8459.5|8483.2|8459.8|8481.2|8457.8|0
1643861700000|2022-02-03 04:15:00|8483|8459.6|8483|8459.6|8484.4|8461|8481.9|8458.5|0
1643862000000|2022-02-03 04:20:00|8483.3|8459.9|8482.7|8459.3|8483.5|8460.1|8481.9|8458.5|0
1643862300000|2022-02-03 04:25:00|8482.8|8459.4|8481.3|8457.9|8483.5|8460.1|8481.3|8457.9|0
1643862600000|2022-02-03 04:30:00|8481.7|8458.3|8481.7|8458.3|8482.2|8458.8|8480.8|8457.4|0
1643862900000|2022-02-03 04:35:00|8481.5|8458.1|8482.4|8459|8482.9|8459.5|8481.3|8457.9|0
1643863200000|2022-02-03 04:40:00|8482.1|8458.7|8481.6|8458.2|8484.1|8460.7|8481.6|8458.2|0
1643863500000|2022-02-03 04:45:00|8482.1|8458.7|8480.5|8457.1|8482.3|8458.9|8480.5|8457.1|0
1643863800000|2022-02-03 04:50:00|8481|8457.6|8481.4|8458|8482.6|8459.2|8480.8|8457.4|0
1643864100000|2022-02-03 04:55:00|8481.3|8457.9|8479.8|8456.4|8481.3|8457.9|8479.5|8456.1|0
1643864400000|2022-02-03 05:00:00|8480|8456.6|8479.6|8456.2|8480.3|8456.9|8479.6|8456.2|0
1643864700000|2022-02-03 05:05:00|8479.8|8456.4|8480.7|8457.3|8481.4|8458|8479.3|8455.9|0
1643865000000|2022-02-03 05:10:00|8480.8|8457.4|8480.7|8457.3|8482.2|8458.8|8479.8|8456.4|0
1643865300000|2022-02-03 05:15:00|8480.5|8457.1|8480.4|8457|8481.6|8458.2|8480|8456.6|0
1643865600000|2022-02-03 05:20:00|8479.9|8456.5|8482.1|8458.7|8482.2|8458.8|8479.9|8456.5|0
1643865900000|2022-02-03 05:25:00|8482.2|8458.8|8480.8|8457.4|8482.2|8458.8|8480.3|8456.9|0
1643866200000|2022-02-03 05:30:00|8480.3|8456.9|8480.2|8456.8|8481|8457.6|8480|8456.6|0
1643866500000|2022-02-03 05:35:00|8480.4|8457|8481.1|8457.7|8482|8458.6|8480.2|8456.8|0
1643866800000|2022-02-03 05:40:00|8480.9|8457.5|8480.9|8457.5|8481.5|8458.1|8480.7|8457.3|0
1643867100000|2022-02-03 05:45:00|8480.7|8457.3|8480.9|8457.5|8481.6|8458.2|8480.7|8457.3|0
1643867400000|2022-02-03 05:50:00|8480.6|8457.2|8480.7|8457.3|8480.9|8457.5|8479.5|8456.1|0
1643867700000|2022-02-03 05:55:00|8480.9|8457.5|8479.4|8456|8480.9|8457.5|8477.7|8454.3|0
1643868000000|2022-02-03 06:00:00|8479.9|8456.5|8476.4|8453|8480.3|8456.9|8475.8|8452.4|0
1643868300000|2022-02-03 06:05:00|8476.5|8453.1|8476|8452.6|8477|8453.6|8474|8450.6|0
1643868600000|2022-02-03 06:10:00|8476.1|8452.7|8475.3|8451.9|8476.8|8453.4|8474.5|8451.1|0
1643868900000|2022-02-03 06:15:00|8475.4|8452|8474.1|8450.7|8476|8452.6|8474.1|8450.7|0
1643869200000|2022-02-03 06:20:00|8474.2|8450.8|8473.9|8450.5|8474.2|8450.8|8471.8|8448.4|0
1643869500000|2022-02-03 06:25:00|8473.6|8450.2|8471.8|8448.4|8473.9|8450.5|8470.3|8446.9|0
1643869800000|2022-02-03 06:30:00|8472|8448.6|8471.1|8447.7|8473.6|8450.2|8469.9|8446.5|0
1643870100000|2022-02-03 06:35:00|8470.8|8447.4|8470.1|8446.7|8470.8|8447.4|8465|8441.6|0
1643870400000|2022-02-03 06:40:00|8470.6|8447.2|8471.3|8447.9|8472.8|8449.4|8470.6|8447.2|0
1643870700000|2022-02-03 06:45:00|8470.8|8447.4|8470|8446.6|8471.6|8448.2|8466.9|8443.5|0
1643871000000|2022-02-03 06:50:00|8469.9|8446.5|8471.5|8448.1|8472.1|8448.7|8469.4|8446|0
1643871300000|2022-02-03 06:55:00|8471|8447.6|8469.4|8446|8472|8448.6|8468|8444.6|0
1643871600000|2022-02-03 07:00:00|8469.9|8446.5|8475.3|8451.9|8475.5|8452.1|8466.5|8443.1|0
1643871900000|2022-02-03 07:05:00|8475.4|8452|8472.3|8448.9|8476.2|8452.8|8472.2|8448.8|0
1643872200000|2022-02-03 07:10:00|8472.2|8448.8|8474|8450.6|8477.5|8454.1|8471|8447.6|0
1643872500000|2022-02-03 07:15:00|8474.3|8450.9|8473.7|8450.3|8476.1|8452.7|8472.7|8449.3|0
1643872800000|2022-02-03 07:20:00|8473.6|8450.2|8471|8447.6|8474.6|8451.2|8471|8447.6|0
1643873100000|2022-02-03 07:25:00|8471.1|8447.7|8468.6|8445.2|8473.8|8450.4|8468.4|8445|0
1643873400000|2022-02-03 07:30:00|8468.9|8445.5|8469.2|8445.8|8470.4|8447|8466.8|8443.4|0
1643873700000|2022-02-03 07:35:00|8469.4|8446|8469.7|8446.3|8471.8|8448.4|8467.2|8443.8|0
1643874000000|2022-02-03 07:40:00|8469.2|8445.8|8472.2|8448.8|8472.4|8449|8465.8|8442.4|0
1643874300000|2022-02-03 07:45:00|8472.4|8449|8475.9|8452.5|8476.4|8453|8472.2|8448.8|0
1643874600000|2022-02-03 07:50:00|8476.1|8452.7|8478.6|8455.2|8479.1|8455.7|8473.7|8450.3|0
1643874900000|2022-02-03 07:55:00|8479.1|8455.7|8483.2|8459.8|8483.2|8459.8|8477.8|8454.4|0
1643875200000|2022-02-03 08:00:00|8480.7|8457.3|8478.7|8455.3|8481.4|8458|8470.5|8447.1|0
1643875500000|2022-02-03 08:05:00|8477.7|8454.3|8467.5|8444.1|8480.9|8457.5|8467.5|8444.1|0
1643875800000|2022-02-03 08:10:00|8467.6|8444.2|8468.7|8445.3|8473.6|8450.2|8465.6|8442.2|0
1643876100000|2022-02-03 08:15:00|8468.9|8445.5|8467.9|8444.5|8478.7|8455.3|8466.3|8442.9|0
1643876400000|2022-02-03 08:20:00|8468.1|8444.7|8464|8440.6|8468.9|8445.5|8458|8434.6|0
1643876700000|2022-02-03 08:25:00|8463.7|8440.3|8465.1|8441.7|8472|8448.6|8462.7|8439.3|0
1643877000000|2022-02-03 08:30:00|8465.3|8441.9|8471.3|8447.9|8474.4|8451|8465.1|8441.7|0
1643877300000|2022-02-03 08:35:00|8471.4|8448|8470.5|8447.1|8472.1|8448.7|8466.4|8443|0
1643877600000|2022-02-03 08:40:00|8470.2|8446.8|8471.2|8447.8|8475.5|8452.1|8467.6|8444.2|0
1643877900000|2022-02-03 08:45:00|8471.3|8447.9|8468.4|8445|8475|8451.6|8468.4|8445|0
1643878200000|2022-02-03 08:50:00|8468.9|8445.5|8468.9|8445.5|8471.2|8447.8|8467.8|8444.4|0
1643878500000|2022-02-03 08:55:00|8469|8445.6|8470.7|8447.3|8474.3|8450.9|8467.6|8444.2|0
1643878800000|2022-02-03 09:00:00|8470.5|8447.1|8465.1|8441.7|8475.1|8451.7|8464.1|8440.7|0
1643879100000|2022-02-03 09:05:00|8465|8441.6|8462.1|8438.7|8465.2|8441.8|8459|8435.6|0
1643879400000|2022-02-03 09:10:00|8461.9|8438.5|8461.1|8437.7|8463.5|8440.1|8456.1|8432.7|0
1643879700000|2022-02-03 09:15:00|8460.8|8437.4|8463.4|8440|8464.8|8441.4|8458|8434.6|0
1643880000000|2022-02-03 09:20:00|8463.6|8440.2|8462.7|8439.3|8465.7|8442.3|8460.4|8437|0
1643880300000|2022-02-03 09:25:00|8463.2|8439.8|8458.8|8435.4|8465.5|8442.1|8456.9|8433.5|0
1643880600000|2022-02-03 09:30:00|8458.7|8435.3|8457.7|8434.3|8461.5|8438.1|8457.3|8433.9|0
1643880900000|2022-02-03 09:35:00|8457.2|8433.8|8452.9|8429.5|8457.2|8433.8|8451.1|8427.7|0
1643881200000|2022-02-03 09:40:00|8453.2|8429.8|8447.2|8423.8|8453.9|8430.5|8443.2|8419.8|0
1643881500000|2022-02-03 09:45:00|8447.7|8424.3|8451.7|8428.3|8454.7|8431.3|8447|8423.6|0
1643881800000|2022-02-03 09:50:00|8451.9|8428.5|8443.9|8420.5|8454.4|8431|8443.4|8420|0
1643882100000|2022-02-03 09:55:00|8443.4|8420|8441.5|8418.1|8446.7|8423.3|8437.3|8413.9|0
1643882400000|2022-02-03 10:00:00|8441.2|8417.8|8443.4|8420|8444|8420.6|8437.8|8414.4|0
1643882700000|2022-02-03 10:05:00|8443.3|8419.9|8447|8423.6|8448.7|8425.3|8442.4|8419|0
1643883000000|2022-02-03 10:10:00|8447.5|8424.1|8447.3|8423.9|8452.1|8428.7|8444.9|8421.5|0
1643883300000|2022-02-03 10:15:00|8447.6|8424.2|8451.8|8428.4|8452.3|8428.9|8447.2|8423.8|0
1643883600000|2022-02-03 10:20:00|8452|8428.6|8451.3|8427.9|8453.1|8429.7|8446|8422.6|0
1643883900000|2022-02-03 10:25:00|8451.2|8427.8|8451.2|8427.8|8456.4|8433|8450.3|8426.9|0
1643884200000|2022-02-03 10:30:00|8451.1|8427.7|8452.9|8429.5|8455.6|8432.2|8450.3|8426.9|0
1643884500000|2022-02-03 10:35:00|8452.6|8429.2|8451.5|8428.1|8454|8430.6|8449.6|8426.2|0
1643884800000|2022-02-03 10:40:00|8451|8427.6|8452.2|8428.8|8453.6|8430.2|8448.6|8425.2|0
1643885100000|2022-02-03 10:45:00|8452.7|8429.3|8451.7|8428.3|8453.8|8430.4|8449.6|8426.2|0
1643885400000|2022-02-03 10:50:00|8451.6|8428.2|8447.4|8424|8451.9|8428.5|8446.4|8423|0
1643885700000|2022-02-03 10:55:00|8447.2|8423.8|8448.1|8424.7|8448.8|8425.4|8443.7|8420.3|0
1643886000000|2022-02-03 11:00:00|8447.6|8424.2|8448|8424.6|8450.6|8427.2|8443.9|8420.5|0
1643886300000|2022-02-03 11:05:00|8448.1|8424.7|8454.6|8431.2|8456.9|8433.5|8448|8424.6|0
1643886600000|2022-02-03 11:10:00|8455.1|8431.7|8453|8429.6|8455.6|8432.2|8452.5|8429.1|0
1643886900000|2022-02-03 11:15:00|8453.2|8429.8|8448.1|8424.7|8453.7|8430.3|8446.5|8423.1|0
1643887200000|2022-02-03 11:20:00|8447.6|8424.2|8446|8422.6|8448.2|8424.8|8444.4|8421|0
1643887500000|2022-02-03 11:25:00|8446.1|8422.7|8451.4|8428|8451.5|8428.1|8444.8|8421.4|0
1643887800000|2022-02-03 11:30:00|8451.3|8427.9|8449|8425.6|8452.2|8428.8|8448|8424.6|0
1643888100000|2022-02-03 11:35:00|8448.5|8425.1|8452.4|8429|8453.7|8430.3|8447.8|8424.4|0
1643888400000|2022-02-03 11:40:00|8452.5|8429.1|8454.6|8431.2|8455.3|8431.9|8450.6|8427.2|0
1643888700000|2022-02-03 11:45:00|8454.4|8431|8456.1|8432.7|8456.8|8433.4|8452.6|8429.2|0
1643889000000|2022-02-03 11:50:00|8456|8432.6|8458.9|8435.5|8460.2|8436.8|8455.6|8432.2|0
1643889300000|2022-02-03 11:55:00|8459|8435.6|8460.4|8437|8461.4|8438|8458.4|8435|0
1643889600000|2022-02-03 12:00:00|8460.2|8436.8|8450.9|8427.5|8463|8439.6|8450.9|8427.5|0
1643889900000|2022-02-03 12:05:00|8451.4|8428|8452|8428.6|8453.7|8430.3|8448.1|8424.7|0
1643890200000|2022-02-03 12:10:00|8451.5|8428.1|8456.3|8432.9|8456.9|8433.5|8450.9|8427.5|0
1643890500000|2022-02-03 12:15:00|8456.1|8432.7|8460.6|8437.2|8461.1|8437.7|8453.4|8430|0
1643890800000|2022-02-03 12:20:00|8460.3|8436.9|8459.1|8435.7|8461|8437.6|8457.7|8434.3|0
1643891100000|2022-02-03 12:25:00|8459.2|8435.8|8458.2|8434.8|8459.2|8435.8|8454.5|8431.1|0
1643891400000|2022-02-03 12:30:00|8457.6|8434.2|8456.6|8433.2|8457.8|8434.4|8452.7|8429.3|0
1643891700000|2022-02-03 12:35:00|8456.5|8433.1|8466.6|8443.2|8467.6|8444.2|8454.7|8431.3|0
1643892000000|2022-02-03 12:40:00|8466.8|8443.4|8461.9|8438.5|8468|8444.6|8461.5|8438.1|0
1643892300000|2022-02-03 12:45:00|8461.8|8438.4|8464.7|8441.3|8467.7|8444.3|8461.8|8438.4|0
1643892600000|2022-02-03 12:50:00|8464.8|8441.4|8467.7|8444.3|8472.3|8448.9|8464.4|8441|0
1643892900000|2022-02-03 12:55:00|8467.8|8444.4|8467.2|8443.8|8469.6|8446.2|8461.8|8438.4|0
1643893200000|2022-02-03 13:00:00|8467.1|8443.7|8463.9|8440.5|8467.6|8444.2|8457.9|8434.5|0
1643893500000|2022-02-03 13:05:00|8463.7|8440.3|8460.9|8437.5|8464.6|8441.2|8460|8436.6|0
1643893800000|2022-02-03 13:10:00|8461.1|8437.7|8458.3|8434.9|8462.7|8439.3|8456.2|8432.8|0
1643894100000|2022-02-03 13:15:00|8458.5|8435.1|8462.7|8439.3|8464.3|8440.9|8458.5|8435.1|0
1643894400000|2022-02-03 13:20:00|8462.5|8439.1|8463.5|8440.1|8465.8|8442.4|8459.8|8436.4|0
1643894700000|2022-02-03 13:25:00|8463.4|8440|8461.2|8437.8|8465.6|8442.2|8459.7|8436.3|0
1643895000000|2022-02-03 13:30:00|8461.4|8438|8460.1|8436.7|8465.9|8442.5|8458.2|8434.8|0
1643895300000|2022-02-03 13:35:00|8459.8|8436.4|8454.3|8430.9|8462.1|8438.7|8452.4|8429|0
1643895600000|2022-02-03 13:40:00|8454.2|8430.8|8437.1|8413.7|8457.7|8434.3|8436|8412.6|0
1643895900000|2022-02-03 13:45:00|8437.3|8413.9|8424.9|8401.5|8442.3|8418.9|8423.4|8400|0
1643896200000|2022-02-03 13:50:00|8425|8401.6|8414.9|8391.5|8427.4|8404|8413.6|8390.2|0
1643896500000|2022-02-03 13:55:00|8415.2|8391.8|8418.4|8395|8423.3|8399.9|8415.2|8391.8|0
1643896800000|2022-02-03 14:00:00|8418.2|8394.8|8411.4|8388|8419.2|8395.8|8405|8381.6|0
1643897100000|2022-02-03 14:05:00|8411.6|8388.2|8430.3|8406.9|8432.4|8409|8409.1|8385.7|0
1643897400000|2022-02-03 14:10:00|8430.2|8406.8|8424.7|8401.3|8434.5|8411.1|8424.6|8401.2|0
1643897700000|2022-02-03 14:15:00|8424.5|8401.1|8423.9|8400.5|8427.7|8404.3|8419|8395.6|0
1643898000000|2022-02-03 14:20:00|8423.8|8400.4|8419.9|8396.5|8428.5|8405.1|8415.9|8392.5|0
1643898300000|2022-02-03 14:25:00|8420.1|8396.7|8423.5|8400.1|8427.6|8404.2|8415.7|8392.3|0
1643898600000|2022-02-03 14:30:00|8422.5|8399.1|8432.6|8409.2|8461.7|8438.3|8419|8395.6|0
1643898900000|2022-02-03 14:35:00|8433.2|8409.8|8470.1|8446.7|8470.4|8447|8433.2|8409.8|0
1643899200000|2022-02-03 14:40:00|8469.9|8446.5|8482.9|8459.5|8491.5|8468.1|8465.5|8442.1|0
1643899500000|2022-02-03 14:45:00|8482.8|8459.4|8452.5|8429.1|8482.8|8459.4|8452.1|8428.7|0
1643899800000|2022-02-03 14:50:00|8452.6|8429.2|8447.9|8424.5|8468.8|8445.4|8444.5|8421.1|0
1643900100000|2022-02-03 14:55:00|8446.5|8423.1|8441|8417.6|8456.1|8432.7|8439.5|8416.1|0
1643900400000|2022-02-03 15:00:00|8441.1|8417.7|8437.5|8414.1|8449|8425.6|8426.4|8403|0
1643900700000|2022-02-03 15:05:00|8437.7|8414.3|8461.8|8438.4|8463|8439.6|8433.9|8410.5|0
1643901000000|2022-02-03 15:10:00|8461.9|8438.5|8461.3|8437.9|8462.7|8439.3|8443.4|8420|0
1643901300000|2022-02-03 15:15:00|8461.4|8438|8489.9|8466.5|8489.9|8466.5|8460.3|8436.9|0
1643901600000|2022-02-03 15:20:00|8489.8|8466.4|8488.7|8465.3|8497.9|8474.5|8479.6|8456.2|0
1643901900000|2022-02-03 15:25:00|8488.5|8465.1|8488.1|8464.7|8491.9|8468.5|8483.3|8459.9|0
1643902200000|2022-02-03 15:30:00|8488|8464.6|8480.1|8456.7|8496.6|8473.2|8479.2|8455.8|0
1643902500000|2022-02-03 15:35:00|8480.3|8456.9|8479.5|8456.1|8482.7|8459.3|8472.4|8449|0
1643902800000|2022-02-03 15:40:00|8479.7|8456.3|8483.5|8460.1|8486.1|8462.7|8474.1|8450.7|0
1643903100000|2022-02-03 15:45:00|8483.6|8460.2|8470.2|8446.8|8487.6|8464.2|8470|8446.6|0
1643903400000|2022-02-03 15:50:00|8470.3|8446.9|8476.1|8452.7|8477.7|8454.3|8468.5|8445.1|0
1643903700000|2022-02-03 15:55:00|8476.3|8452.9|8483.1|8459.7|8490.9|8467.5|8475.4|8452|0
1643904000000|2022-02-03 16:00:00|8483.2|8459.8|8473.4|8450|8483.3|8459.9|8469|8445.6|0
1643904300000|2022-02-03 16:05:00|8473.5|8450.1|8482.4|8459|8490.4|8467|8471|8447.6|0
1643904600000|2022-02-03 16:10:00|8482.3|8458.9|8497.7|8474.3|8499.7|8476.3|8479.4|8456|0
1643904900000|2022-02-03 16:15:00|8497.9|8474.5|8493.8|8470.4|8498.1|8474.7|8491|8467.6|0
1643905200000|2022-02-03 16:20:00|8494|8470.6|8482.2|8458.8|8494.1|8470.7|8479.1|8455.7|0
1643905500000|2022-02-03 16:25:00|8482.3|8458.9|8475.3|8451.9|8485.7|8462.3|8472.5|8449.1|0
1643905800000|2022-02-03 16:30:00|8475.4|8452|8471.7|8448.3|8480.4|8457|8469.3|8445.9|0
1643906100000|2022-02-03 16:35:00|8471.9|8448.5|8471.7|8448.3|8477.3|8453.9|8471.3|8447.9|0
1643906400000|2022-02-03 16:40:00|8471.8|8448.4|8468.4|8445|8472.1|8448.7|8465.4|8442|0
1643906700000|2022-02-03 16:45:00|8468.5|8445.1|8464.8|8441.4|8468.5|8445.1|8462.1|8438.7|0
1643907000000|2022-02-03 16:50:00|8464.6|8441.2|8461.8|8438.4|8469.2|8445.8|8460.9|8437.5|0
1643907300000|2022-02-03 16:55:00|8461.9|8438.5|8457.3|8433.9|8463.9|8440.5|8457.3|8433.9|0
1643907600000|2022-02-03 17:00:00|8457.4|8434|8447.4|8424|8462.1|8438.7|8447.3|8423.9|0
1643907900000|2022-02-03 17:05:00|8447.3|8423.9|8454.1|8430.7|8454.5|8431.1|8446.9|8423.5|0
1643908200000|2022-02-03 17:10:00|8454|8430.6|8454.7|8431.3|8454.8|8431.4|8444.7|8421.3|0
1643908500000|2022-02-03 17:15:00|8454.8|8431.4|8442.7|8419.3|8455.6|8432.2|8442.7|8419.3|0
1643908800000|2022-02-03 17:20:00|8442.3|8418.9|8454.2|8430.8|8454.9|8431.5|8442.3|8418.9|0
1643909100000|2022-02-03 17:25:00|8454.3|8430.9|8453.6|8430.2|8457.2|8433.8|8450.9|8427.5|0
1643909400000|2022-02-03 17:30:00|8453.4|8430|8453.1|8429.7|8456|8432.6|8449.2|8425.8|0
1643909700000|2022-02-03 17:35:00|8453.2|8429.8|8459.1|8435.7|8462.7|8439.3|8453|8429.6|0
1643910000000|2022-02-03 17:40:00|8459.2|8435.8|8454.4|8431|8461.4|8438|8454.3|8430.9|0
1643910300000|2022-02-03 17:45:00|8454.2|8430.8|8451.3|8427.9|8456.7|8433.3|8448.5|8425.1|0
1643910600000|2022-02-03 17:50:00|8451.4|8428|8454.9|8431.5|8456.9|8433.5|8451.4|8428|0
1643910900000|2022-02-03 17:55:00|8454.8|8431.4|8462.7|8439.3|8463.6|8440.2|8454.4|8431|0
1643911200000|2022-02-03 18:00:00|8462.8|8439.4|8455.7|8432.3|8462.8|8439.4|8455.5|8432.1|0
1643911500000|2022-02-03 18:05:00|8455.8|8432.4|8459.4|8436|8463.5|8440.1|8455.8|8432.4|0
1643911800000|2022-02-03 18:10:00|8459.3|8435.9|8457.9|8434.5|8460.4|8437|8454.1|8430.7|0
1643912100000|2022-02-03 18:15:00|8458.1|8434.7|8460.5|8437.1|8463.9|8440.5|8457.9|8434.5|0
1643912400000|2022-02-03 18:20:00|8460.4|8437|8465|8441.6|8469|8445.6|8460|8436.6|0
1643912700000|2022-02-03 18:25:00|8465.1|8441.7|8463.2|8439.8|8465.7|8442.3|8461.1|8437.7|0
1643913000000|2022-02-03 18:30:00|8463.3|8439.9|8468.7|8445.3|8471.7|8448.3|8461.3|8437.9|0
1643913300000|2022-02-03 18:35:00|8468.6|8445.2|8464.3|8440.9|8468.6|8445.2|8461.7|8438.3|0
1643913600000|2022-02-03 18:40:00|8464.4|8441|8462.8|8439.4|8468.3|8444.9|8462.3|8438.9|0
1643913900000|2022-02-03 18:45:00|8463|8439.6|8465.1|8441.7|8466.2|8442.8|8462.7|8439.3|0
1643914200000|2022-02-03 18:50:00|8465|8441.6|8462.2|8438.8|8467.6|8444.2|8461|8437.6|0
1643914500000|2022-02-03 18:55:00|8462.1|8438.7|8466|8442.6|8467.4|8444|8460.2|8436.8|0
1643914800000|2022-02-03 19:00:00|8465.9|8442.5|8474|8450.6|8475.1|8451.7|8463.7|8440.3|0
1643915100000|2022-02-03 19:05:00|8473.9|8450.5|8472.4|8449|8477.5|8454.1|8472.3|8448.9|0
1643915400000|2022-02-03 19:10:00|8472.5|8449.1|8467|8443.6|8473.3|8449.9|8466|8442.6|0
1643915700000|2022-02-03 19:15:00|8466.9|8443.5|8467.1|8443.7|8471|8447.6|8466.4|8443|0
1643916000000|2022-02-03 19:20:00|8467.2|8443.8|8465.2|8441.8|8467.2|8443.8|8462|8438.6|0
1643916300000|2022-02-03 19:25:00|8465.1|8441.7|8459.1|8435.7|8466.8|8443.4|8456.3|8432.9|0
1643916600000|2022-02-03 19:30:00|8459.2|8435.8|8459.7|8436.3|8459.9|8436.5|8452.3|8428.9|0
1643916900000|2022-02-03 19:35:00|8459.8|8436.4|8450.2|8426.8|8461.3|8437.9|8449.9|8426.5|0
1643917200000|2022-02-03 19:40:00|8450.1|8426.7|8440.7|8417.3|8450.2|8426.8|8440.7|8417.3|0
1643917500000|2022-02-03 19:45:00|8440.8|8417.4|8438.4|8415|8441.6|8418.2|8437.3|8413.9|0
1643917800000|2022-02-03 19:50:00|8438.3|8414.9|8438.3|8414.9|8439.1|8415.7|8433.4|8410|0
1643918100000|2022-02-03 19:55:00|8438.2|8414.8|8440.9|8417.5|8445|8421.6|8437.8|8414.4|0
1643918400000|2022-02-03 20:00:00|8441|8417.6|8437.2|8413.8|8446.1|8422.7|8435.8|8412.4|0
1643918700000|2022-02-03 20:05:00|8437.4|8414|8443|8419.6|8446.2|8422.8|8437.4|8414|0
1643919000000|2022-02-03 20:10:00|8443.1|8419.7|8448.9|8425.5|8449.2|8425.8|8442.9|8419.5|0
1643919300000|2022-02-03 20:15:00|8448.8|8425.4|8453.3|8429.9|8453.7|8430.3|8447.7|8424.3|0
1643919600000|2022-02-03 20:20:00|8453.1|8429.7|8454.8|8431.4|8459.8|8436.4|8452.9|8429.5|0
1643919900000|2022-02-03 20:25:00|8454.7|8431.3|8453.1|8429.7|8454.8|8431.4|8449.9|8426.5|0
1643920200000|2022-02-03 20:30:00|8453.2|8429.8|8436.7|8413.3|8453.2|8429.8|8436.7|8413.3|0
1643920500000|2022-02-03 20:35:00|8436|8412.6|8437.6|8414.2|8439.6|8416.2|8430.7|8407.3|0
1643920800000|2022-02-03 20:40:00|8437.5|8414.1|8438.1|8414.7|8441.4|8418|8434.6|8411.2|0
1643921100000|2022-02-03 20:45:00|8438|8414.6|8437.3|8413.9|8439.7|8416.3|8428.9|8405.5|0
1643921400000|2022-02-03 20:50:00|8435.9|8412.5|8422.4|8399|8435.9|8412.5|8419.9|8396.5|0
1643921700000|2022-02-03 20:55:00|8422.3|8398.9|8428.5|8405.1|8436.9|8413.5|8422.2|8398.8|0
1643922000000|2022-02-03 21:00:00|8428.1|8404.7|8474.2|8450.8|8481.2|8457.8|8426.4|8403|0
1643922300000|2022-02-03 21:05:00|8473.9|8450.5|8466.4|8443|8476.9|8453.5|8460.4|8437|0
1643922600000|2022-02-03 21:10:00|8466.5|8443.1|8470.9|8447.5|8472|8448.6|8461.1|8437.7|0
1643922900000|2022-02-03 21:15:00|8470.7|8447.3|8500.8|8477.4|8502.1|8478.7|8466.4|8443|0
1643923200000|2022-02-03 21:20:00|8500.6|8477.2|8496.1|8472.7|8503.4|8480|8495.9|8472.5|0
1643923500000|2022-02-03 21:25:00|8496.3|8472.9|8498.2|8474.8|8499.7|8476.3|8492.9|8469.5|0
1643923800000|2022-02-03 21:30:00|8498.4|8475|8498.6|8475.2|8502.9|8479.5|8497.4|8474|0
1643924100000|2022-02-03 21:35:00|8498.4|8475|8502.7|8479.3|8502.9|8479.5|8497.4|8474|0
1643924400000|2022-02-03 21:40:00|8502.9|8479.5|8504.4|8481|8505.9|8482.5|8500.2|8476.8|0
1643924700000|2022-02-03 21:45:00|8504.7|8481.3|8501.9|8478.5|8505.1|8481.7|8501.7|8478.3|0
1643925000000|2022-02-03 21:50:00|8502.1|8478.7|8509.6|8486.2|8510|8486.6|8499.5|8476.1|0
1643925300000|2022-02-03 21:55:00|8510|8486.6|8509.3|8485.9|8512.6|8489.2|8507.2|8483.8|0
1643925600000|2022-02-03 22:00:00|8509.6|8486.2|8507.2|8483.8|8509.6|8486.2|8506|8482.6|0
1643925900000|2022-02-03 22:05:00|8507.3|8483.9|8483.5|8460.1|8507.3|8483.9|8483.5|8460.1|0
1643926200000|2022-02-03 22:10:00|8483.6|8460.2|8482.1|8458.7|8483.6|8460.2|8480.9|8457.5|0
1643926500000|2022-02-03 22:15:00|8482.2|8458.8|8479.3|8455.9|8482.6|8459.2|8479.3|8455.9|0
1643926800000|2022-02-03 22:20:00|8479.6|8456.2|8478.2|8454.8|8479.9|8456.5|8478|8454.6|0
1643927100000|2022-02-03 22:25:00|8478.4|8455|8474.1|8450.7|8478.4|8455|8473.8|8450.4|0
1643927400000|2022-02-03 22:30:00|8474|8450.6|8478|8454.6|8478.3|8454.9|8474|8450.6|0
1643927700000|2022-02-03 22:35:00|8477.9|8454.5|8475.7|8452.3|8482.6|8459.2|8475.5|8452.1|0
1643928000000|2022-02-03 22:40:00|8480.7|8457.3|8495.1|8471.7|8497.2|8473.8|8480.7|8457.3|0
1643928300000|2022-02-03 22:45:00|8494|8470.6|8490.9|8467.5|8494.4|8471|8490.6|8467.2|0
1643928600000|2022-02-03 22:50:00|8491.4|8468|8494.8|8471.4|8495.1|8471.7|8490.7|8467.3|0
1643928900000|2022-02-03 22:55:00|8495|8471.6|8496.5|8473.1|8497.3|8473.9|8494.6|8471.2|0
1643929200000|2022-02-03 23:00:00|8495.7|8472.3|8495.5|8472.1|8497.9|8474.5|8488.4|8465|0
1643929500000|2022-02-03 23:05:00|8495.3|8471.9|8497.4|8474|8500|8476.6|8495.3|8471.9|0
1643929800000|2022-02-03 23:10:00|8497.7|8474.3|8497.4|8474|8502.2|8478.8|8496.4|8473|0
1643930100000|2022-02-03 23:15:00|8497.2|8473.8|8518.5|8495.1|8519.7|8496.3|8497.2|8473.8|0
1643930400000|2022-02-03 23:20:00|8518.7|8495.3|8517.2|8493.8|8520.2|8496.8|8516.1|8492.7|0
1643930700000|2022-02-03 23:25:00|8518|8494.6|8513.9|8490.5|8518|8494.6|8513.1|8489.7|0
1643931000000|2022-02-03 23:30:00|8513.7|8490.3|8517.4|8494|8518|8494.6|8513.7|8490.3|0
1643931300000|2022-02-03 23:35:00|8517.2|8493.8|8528.2|8504.8|8528.4|8505|8514.2|8490.8|0
1643931600000|2022-02-03 23:40:00|8528.5|8505.1|8526.7|8503.3|8529.3|8505.9|8523.9|8500.5|0
1643931900000|2022-02-03 23:45:00|8526.5|8503.1|8527.6|8504.2|8531|8507.6|8526.3|8502.9|0
1643932200000|2022-02-03 23:50:00|8527.8|8504.4|8524|8500.6|8528|8504.6|8522.7|8499.3|0
1643932500000|2022-02-03 23:55:00|8524.6|8501.2|8522.8|8499.4|8524.6|8501.2|8521.3|8497.9|0
1643932800000|2022-02-04 00:00:00|8523|8499.6|8526.9|8503.5|8527.3|8503.9|8520.2|8496.8|0
1643933100000|2022-02-04 00:05:00|8527.1|8503.7|8528.5|8505.1|8528.9|8505.5|8523.7|8500.3|0
1643933400000|2022-02-04 00:10:00|8528.9|8505.5|8526.6|8503.2|8529.5|8506.1|8526.2|8502.8|0
1643933700000|2022-02-04 00:15:00|8527|8503.6|8527.2|8503.8|8528.4|8505|8524.4|8501|0
1643934000000|2022-02-04 00:20:00|8526.9|8503.5|8527.2|8503.8|8528.6|8505.2|8525.1|8501.7|0
1643934300000|2022-02-04 00:25:00|8527.4|8504|8525.2|8501.8|8528.3|8504.9|8524.6|8501.2|0
1643934600000|2022-02-04 00:30:00|8525.1|8501.7|8514.5|8491.1|8525.8|8502.4|8514.3|8490.9|0
1643934900000|2022-02-04 00:35:00|8514.6|8491.2|8511.7|8488.3|8517.9|8494.5|8511.7|8488.3|0
1643935200000|2022-02-04 00:40:00|8511.8|8488.4|8511.5|8488.1|8514.1|8490.7|8511|8487.6|0
1643935500000|2022-02-04 00:45:00|8511.7|8488.3|8513.9|8490.5|8517.1|8493.7|8511.7|8488.3|0
1643935800000|2022-02-04 00:50:00|8513.3|8489.9|8502.8|8479.4|8515.1|8491.7|8500.9|8477.5|0
1643936100000|2022-02-04 00:55:00|8502.6|8479.2|8502.8|8479.4|8505.6|8482.2|8502.1|8478.7|0
1643936400000|2022-02-04 01:00:00|8503|8479.6|8487.4|8464|8504.8|8481.4|8486.8|8463.4|0
1643936700000|2022-02-04 01:05:00|8487.3|8463.9|8488.6|8465.2|8489.4|8466|8482.6|8459.2|0
1643937000000|2022-02-04 01:10:00|8488.7|8465.3|8498.2|8474.8|8500.2|8476.8|8484.3|8460.9|0
1643937300000|2022-02-04 01:15:00|8498.5|8475.1|8552.3|8546.3|8568.3|8562.3|8496.3|8475.1|4824
1643937600000|2022-02-04 01:20:00|8553.3|8547.3|8532.3|8526.3|8557.3|8551.3|8530.3|8524.3|1674
1643937900000|2022-02-04 01:25:00|8531.3|8525.3|8514.3|8508.3|8533.3|8527.3|8510.3|8504.3|960
1643938200000|2022-02-04 01:30:00|8515.3|8509.3|8520.3|8514.3|8543.3|8537.3|8503.3|8497.3|5203
1643938500000|2022-02-04 01:35:00|8521.3|8515.3|8474.3|8468.3|8527.3|8521.3|8474.3|8468.3|2923
1643938800000|2022-02-04 01:40:00|8475.3|8469.3|8477.3|8471.3|8480.3|8474.3|8465.3|8459.3|1851
1643939100000|2022-02-04 01:45:00|8479.3|8473.3|8446.3|8440.3|8482.3|8476.3|8445.3|8439.3|1344
1643939400000|2022-02-04 01:50:00|8445.3|8439.3|8448.3|8442.3|8461.3|8455.3|8441.3|8435.3|1449
1643939700000|2022-02-04 01:55:00|8447.3|8441.3|8461.3|8455.3|8464.3|8458.3|8446.3|8440.3|1017
1643940000000|2022-02-04 02:00:00|8463.3|8457.3|8483.3|8477.3|8485.3|8479.3|8463.3|8457.3|969
1643940300000|2022-02-04 02:05:00|8484.3|8478.3|8503.3|8497.3|8503.3|8497.3|8484.3|8478.3|1157
1643940600000|2022-02-04 02:10:00|8502.3|8496.3|8519.3|8513.3|8522.3|8516.3|8501.3|8495.3|1025
1643940900000|2022-02-04 02:15:00|8518.3|8512.3|8535.3|8529.3|8541.3|8535.3|8511.3|8505.3|1027
1643941200000|2022-02-04 02:20:00|8536.3|8530.3|8531.3|8525.3|8541.3|8535.3|8529.3|8523.3|1210
1643941500000|2022-02-04 02:25:00|8530.3|8524.3|8540.3|8534.3|8541.3|8535.3|8527.3|8521.3|656
1643941800000|2022-02-04 02:30:00|8542.3|8536.3|8541.3|8535.3|8550.3|8544.3|8539.3|8533.3|790
1643942100000|2022-02-04 02:35:00|8540.3|8534.3|8541.3|8535.3|8543.3|8537.3|8530.3|8524.3|792
1643942400000|2022-02-04 02:40:00|8540.3|8534.3|8537.3|8531.3|8547.3|8541.3|8533.3|8527.3|451
1643942700000|2022-02-04 02:45:00|8538.3|8532.3|8520.3|8514.3|8538.3|8532.3|8517.3|8511.3|564
1643943000000|2022-02-04 02:50:00|8519.3|8513.3|8521.3|8515.3|8528.3|8522.3|8514.3|8508.3|640
1643943300000|2022-02-04 02:55:00|8522.3|8516.3|8526.3|8520.3|8526.3|8520.3|8514.3|8508.3|280
1643943600000|2022-02-04 03:00:00|8527.3|8521.3|8528.3|8522.3|8529.3|8523.3|8520.3|8514.3|282
1643943900000|2022-02-04 03:05:00|8529.3|8523.3|8517.3|8511.3|8529.3|8523.3|8516.3|8510.3|318
1643944200000|2022-02-04 03:10:00|8518.3|8512.3|8531.3|8525.3|8531.3|8525.3|8515.3|8509.3|382
1643944500000|2022-02-04 03:15:00|8532.3|8526.3|8525.3|8519.3|8535.3|8529.3|8521.3|8515.3|573
1643944800000|2022-02-04 03:20:00|8526.3|8520.3|8539.3|8533.3|8542.3|8536.3|8526.3|8520.3|582
1643945100000|2022-02-04 03:25:00|8538.3|8532.3|8529.3|8523.3|8539.3|8533.3|8525.3|8519.3|526
1643945400000|2022-02-04 03:30:00|8530.3|8524.3|8531.3|8525.3|8534.3|8528.3|8526.3|8520.3|219
1643945700000|2022-02-04 03:35:00|8532.3|8526.3|8538.3|8532.3|8538.3|8532.3|8531.3|8525.3|181
1643946000000|2022-02-04 03:40:00|8537.3|8531.3|8541.3|8535.3|8548.3|8542.3|8536.3|8530.3|555
1643946300000|2022-02-04 03:45:00|8542.3|8536.3|8552.3|8546.3|8553.3|8547.3|8542.3|8536.3|678
1643946600000|2022-02-04 03:50:00|8553.3|8547.3|8542.3|8536.3|8553.3|8547.3|8541.3|8535.3|512
1643946900000|2022-02-04 03:55:00|8543.3|8537.3|8541.3|8535.3|8545.3|8539.3|8540.3|8534.3|1259
1643947200000|2022-02-04 04:00:00|8550.5|8527.1|8553.1|8529.7|8554.2|8530.8|8550.5|8527.1|0
1643947500000|2022-02-04 04:05:00|8553.2|8529.8|8553|8529.6|8554.2|8530.8|8552|8528.6|0
1643947800000|2022-02-04 04:10:00|8552.7|8529.3|8554.3|8530.9|8555.7|8532.3|8552.6|8529.2|0
1643948100000|2022-02-04 04:15:00|8554.4|8531|8557.1|8533.7|8557.1|8533.7|8554.3|8530.9|0
1643948400000|2022-02-04 04:20:00|8556.9|8533.5|8562.2|8538.8|8565.1|8541.7|8556.2|8532.8|0
1643948700000|2022-02-04 04:25:00|8562|8538.6|8561.9|8538.5|8564.4|8541|8561.7|8538.3|0
1643949000000|2022-02-04 04:30:00|8562.1|8538.7|8563.5|8540.1|8564.9|8541.5|8562|8538.6|0
1643949300000|2022-02-04 04:35:00|8563.3|8539.9|8562.1|8538.7|8565.7|8542.3|8561.8|8538.4|0
1643949600000|2022-02-04 04:40:00|8562.2|8538.8|8562.9|8539.5|8564.5|8541.1|8562.2|8538.8|0
1643949900000|2022-02-04 04:45:00|8562.7|8539.3|8562.8|8539.4|8563.4|8540|8561.7|8538.3|0
1643950200000|2022-02-04 04:50:00|8562.6|8539.2|8561.7|8538.3|8562.6|8539.2|8560.3|8536.9|0
1643950500000|2022-02-04 04:55:00|8561.4|8538|8552.2|8528.8|8561.7|8538.3|8550.7|8527.3|0
1643950800000|2022-02-04 05:00:00|8553.4|8530|8560.3|8554.3|8563.3|8557.3|8534.3|8528.3|987
1643951100000|2022-02-04 05:05:00|8561.3|8555.3|8577.3|8571.3|8584.3|8578.3|8561.3|8555.3|1556
1643951400000|2022-02-04 05:10:00|8578.3|8572.3|8574.3|8568.3|8583.3|8577.3|8573.3|8567.3|1119
1643951700000|2022-02-04 05:15:00|8573.3|8567.3|8572.3|8566.3|8577.3|8571.3|8569.3|8563.3|912
1643952000000|2022-02-04 05:20:00|8573.3|8567.3|8583.3|8577.3|8583.3|8577.3|8572.3|8566.3|808
1643952300000|2022-02-04 05:25:00|8584.3|8578.3|8589.3|8583.3|8596.3|8590.3|8584.3|8578.3|1966
1643952600000|2022-02-04 05:30:00|8590.3|8584.3|8590.3|8584.3|8598.3|8592.3|8585.3|8579.3|1191
1643952900000|2022-02-04 05:35:00|8591.3|8585.3|8588.3|8582.3|8594.3|8588.3|8588.3|8582.3|520
1643953200000|2022-02-04 05:40:00|8589.3|8583.3|8583.3|8577.3|8589.3|8583.3|8578.3|8572.3|680
1643953500000|2022-02-04 05:45:00|8582.3|8576.3|8589.3|8583.3|8593.3|8587.3|8578.3|8572.3|591
1643953800000|2022-02-04 05:50:00|8590.3|8584.3|8591.3|8585.3|8591.3|8585.3|8582.3|8576.3|401
1643954100000|2022-02-04 05:55:00|8592.3|8586.3|8578.3|8572.3|8592.3|8586.3|8577.3|8571.3|622
1643954400000|2022-02-04 06:00:00|8577.3|8571.3|8594.3|8588.3|8594.3|8588.3|8577.3|8571.3|1092
1643954700000|2022-02-04 06:05:00|8595.3|8589.3|8598.3|8592.3|8600.3|8594.3|8595.3|8589.3|1575
1643955000000|2022-02-04 06:10:00|8599.3|8593.3|8599.3|8593.3|8600.3|8594.3|8596.3|8590.3|672
1643955300000|2022-02-04 06:15:00|8598.3|8592.3|8597.3|8591.3|8602.3|8596.3|8596.3|8590.3|465
1643955600000|2022-02-04 06:20:00|8598.3|8592.3|8590.3|8584.3|8602.3|8596.3|8590.3|8584.3|825
1643955900000|2022-02-04 06:25:00|8591.3|8585.3|8589.3|8583.3|8592.3|8586.3|8586.3|8580.3|570
1643956200000|2022-02-04 06:30:00|8590.3|8584.3|8579.3|8573.3|8594.3|8588.3|8578.3|8572.3|478
1643956500000|2022-02-04 06:35:00|8580.3|8574.3|8585.3|8579.3|8589.3|8583.3|8577.3|8571.3|783
1643956800000|2022-02-04 06:40:00|8584.3|8578.3|8598.3|8592.3|8598.3|8592.3|8583.3|8577.3|481
1643957100000|2022-02-04 06:45:00|8599.3|8593.3|8598.3|8592.3|8608.3|8602.3|8597.3|8591.3|709
1643957400000|2022-02-04 06:50:00|8599.3|8593.3|8605.3|8599.3|8606.3|8600.3|8598.3|8592.3|438
1643957700000|2022-02-04 06:55:00|8606.3|8600.3|8610.3|8604.3|8615.3|8609.3|8604.3|8598.3|652
1643958000000|2022-02-04 07:00:00|8611.3|8605.3|8605.3|8599.3|8612.3|8606.3|8605.3|8599.3|695
1643958300000|2022-02-04 07:05:00|8606.3|8600.3|8607.3|8601.3|8613.3|8607.3|8601.3|8595.3|1307
1643958600000|2022-02-04 07:10:00|8608.3|8602.3|8596.3|8590.3|8608.3|8602.3|8593.3|8587.3|560
1643958900000|2022-02-04 07:15:00|8597.3|8591.3|8596.3|8590.3|8600.3|8594.3|8592.3|8586.3|617
1643959200000|2022-02-04 07:20:00|8597.3|8591.3|8597.3|8591.3|8599.3|8593.3|8593.3|8587.3|1106
1643959500000|2022-02-04 07:25:00|8598.3|8592.3|8594.3|8588.3|8603.3|8597.3|8594.3|8588.3|1053
1643959800000|2022-02-04 07:30:00|8595.3|8589.3|8601.3|8595.3|8602.3|8596.3|8594.3|8588.3|711
1643960100000|2022-02-04 07:35:00|8600.3|8594.3|8593.3|8587.3|8603.3|8597.3|8592.3|8586.3|610
1643960400000|2022-02-04 07:40:00|8594.3|8588.3|8588.3|8582.3|8598.3|8592.3|8583.3|8577.3|959
1643960700000|2022-02-04 07:45:00|8587.3|8581.3|8590.3|8584.3|8592.3|8586.3|8586.3|8580.3|984
1643961000000|2022-02-04 07:50:00|8591.3|8585.3|8589.3|8583.3|8595.3|8589.3|8583.3|8577.3|1059
1643961300000|2022-02-04 07:55:00|8590.3|8584.3|8586.3|8580.3|8592.3|8586.3|8584.3|8578.3|1431
1643961600000|2022-02-04 08:00:00|8585.3|8579.3|8583.3|8577.3|8596.3|8590.3|8582.3|8576.3|1397
1643961900000|2022-02-04 08:05:00|8582.3|8576.3|8579.3|8573.3|8589.3|8583.3|8577.3|8571.3|2744
1643962200000|2022-02-04 08:10:00|8578.3|8572.3|8582.3|8576.3|8588.3|8582.3|8578.3|8572.3|2221
1643962500000|2022-02-04 08:15:00|8583.3|8577.3|8600.3|8594.3|8601.3|8595.3|8581.3|8575.3|2426
1643962800000|2022-02-04 08:20:00|8601.3|8595.3|8597.3|8591.3|8604.3|8598.3|8595.3|8589.3|1182
1643963100000|2022-02-04 08:25:00|8598.3|8592.3|8598.3|8592.3|8606.3|8600.3|8590.3|8584.3|1008
1643963400000|2022-02-04 08:30:00|8601|8577.6|8603.9|8580.5|8610.1|8586.7|8597.7|8574.3|0
1643963700000|2022-02-04 08:35:00|8603.8|8580.4|8599.7|8576.3|8606.4|8583|8595.6|8572.2|0
1643964000000|2022-02-04 08:40:00|8599.6|8576.2|8598.3|8574.9|8600.8|8577.4|8589.2|8565.8|0
1643964300000|2022-02-04 08:45:00|8598.4|8575|8582.9|8559.5|8599.4|8576|8581.7|8558.3|0
1643964600000|2022-02-04 08:50:00|8582.7|8559.3|8572.4|8549|8584.5|8561.1|8569.8|8546.4|0
1643964900000|2022-02-04 08:55:00|8572.3|8548.9|8576.5|8553.1|8583.1|8559.7|8572.3|8548.9|0
1643965200000|2022-02-04 09:00:00|8576.6|8553.2|8575|8551.6|8586.1|8562.7|8572.4|8549|0
1643965500000|2022-02-04 09:05:00|8575.1|8551.7|8577.2|8553.8|8583.1|8559.7|8575.1|8551.7|0
1643965800000|2022-02-04 09:10:00|8576.7|8553.3|8585.1|8561.7|8586.3|8562.9|8576.5|8553.1|0
1643966100000|2022-02-04 09:15:00|8587.3|8581.3|8587.3|8581.3|8593.3|8587.3|8585.3|8579.3|259
1643966400000|2022-02-04 09:20:00|8585.3|8579.3|8577.3|8571.3|8587.3|8581.3|8574.3|8568.3|332
1643966700000|2022-02-04 09:25:00|8576.3|8570.3|8578.3|8572.3|8582.3|8576.3|8572.3|8566.3|436
1643967000000|2022-02-04 09:30:00|8579.3|8573.3|8587.3|8581.3|8587.3|8581.3|8579.3|8573.3|185
1643967300000|2022-02-04 09:35:00|8588.3|8582.3|8590.3|8584.3|8592.3|8586.3|8583.3|8577.3|345
1643967600000|2022-02-04 09:40:00|8588.3|8582.3|8586.3|8580.3|8590.3|8584.3|8583.3|8577.3|103
1643967900000|2022-02-04 09:45:00|8587.3|8581.3|8585.3|8579.3|8590.3|8584.3|8584.3|8578.3|129
1643968200000|2022-02-04 09:50:00|8584.3|8578.3|8587.3|8581.3|8587.3|8581.3|8579.3|8573.3|82
1643968500000|2022-02-04 09:55:00|8586.3|8580.3|8578.3|8572.3|8587.3|8581.3|8578.3|8572.3|122
1643968800000|2022-02-04 10:00:00|8580.3|8574.3|8582.8|8576.8|8586.8|8580.8|8577.8|8571.8|145
1643969100000|2022-02-04 10:05:00|8583.8|8577.8|8577.3|8571.3|8583.8|8577.8|8575.3|8569.3|170
1643969400000|2022-02-04 10:10:00|8576.8|8570.8|8579.8|8573.8|8580.3|8574.3|8574.8|8568.8|114
1643969700000|2022-02-04 10:15:00|8578.8|8572.8|8572.8|8566.8|8582.8|8576.8|8570.8|8564.8|264
1643970000000|2022-02-04 10:20:00|8573.3|8567.3|8567.8|8561.8|8574.3|8568.3|8567.8|8561.8|314
1643970300000|2022-02-04 10:25:00|8568.3|8562.3|8574.8|8568.8|8578.8|8572.8|8567.8|8561.8|170
1643970600000|2022-02-04 10:30:00|8575.3|8569.3|8578.3|8572.3|8579.8|8573.8|8567.8|8561.8|187
1643970900000|2022-02-04 10:35:00|8578.8|8572.8|8578.3|8572.3|8582.8|8576.8|8575.8|8569.8|221
1643971200000|2022-02-04 10:40:00|8577.8|8571.8|8579.3|8573.3|8583.8|8577.8|8576.8|8570.8|151
1643971500000|2022-02-04 10:45:00|8578.8|8572.8|8576.8|8570.8|8582.8|8576.8|8574.8|8568.8|136
1643971800000|2022-02-04 10:50:00|8577.3|8571.3|8583.8|8577.8|8588.3|8582.3|8577.3|8571.3|128
1643972100000|2022-02-04 10:55:00|8584.3|8578.3|8584.8|8578.8|8586.8|8580.8|8578.8|8572.8|90
1643972400000|2022-02-04 11:00:00|8584.3|8578.3|8582.8|8576.8|8584.8|8578.8|8579.3|8573.3|114
1643972700000|2022-02-04 11:05:00|8581.8|8575.8|8574.3|8568.3|8586.8|8580.8|8572.8|8566.8|125
1643973000000|2022-02-04 11:10:00|8572.8|8566.8|8570.8|8564.8|8575.8|8569.8|8569.3|8563.3|110
1643973300000|2022-02-04 11:15:00|8570.3|8564.3|8571.8|8565.8|8575.3|8569.3|8567.8|8561.8|94
1643973600000|2022-02-04 11:20:00|8572.3|8566.3|8572.8|8566.8|8573.8|8567.8|8566.8|8560.8|68
1643973900000|2022-02-04 11:25:00|8572.3|8566.3|8577.3|8571.3|8579.8|8573.8|8572.3|8566.3|31
1643974200000|2022-02-04 11:30:00|8576.8|8570.8|8574.8|8568.8|8578.8|8572.8|8573.8|8567.8|80
1643974500000|2022-02-04 11:35:00|8574.3|8568.3|8577.3|8571.3|8578.8|8572.8|8569.8|8563.8|88
1643974800000|2022-02-04 11:40:00|8576.8|8570.8|8573.3|8567.3|8578.3|8572.3|8572.3|8566.3|9
1643975100000|2022-02-04 11:45:00|8572.8|8566.8|8567.8|8561.8|8572.8|8566.8|8566.3|8560.3|137
1643975400000|2022-02-04 11:50:00|8567.3|8561.3|8564.3|8558.3|8567.8|8561.8|8563.8|8557.8|50
1643975700000|2022-02-04 11:55:00|8564.8|8558.8|8558.3|8552.3|8566.3|8560.3|8557.8|8551.8|214
1643976000000|2022-02-04 12:00:00|8559.3|8553.3|8566.8|8560.8|8566.8|8560.8|8559.3|8553.3|51
1643976300000|2022-02-04 12:05:00|8566.3|8560.3|8569.8|8563.8|8569.8|8563.8|8564.8|8558.8|37
1643976600000|2022-02-04 12:10:00|8569.3|8563.3|8567.8|8561.8|8569.8|8563.8|8565.8|8559.8|27
1643976900000|2022-02-04 12:15:00|8567.3|8561.3|8568.8|8562.8|8569.3|8563.3|8565.8|8559.8|67
1643977200000|2022-02-04 12:20:00|8569.3|8563.3|8571.8|8565.8|8573.8|8567.8|8567.8|8561.8|90
1643977500000|2022-02-04 12:25:00|8572.3|8566.3|8579.3|8573.3|8581.3|8575.3|8572.3|8566.3|74
1643977800000|2022-02-04 12:30:00|8579.8|8573.8|8577.8|8571.8|8579.8|8573.8|8574.8|8568.8|22
1643978100000|2022-02-04 12:35:00|8577.3|8571.3|8580.8|8574.8|8580.8|8574.8|8576.3|8570.3|20
1643978400000|2022-02-04 12:40:00|8580.3|8574.3|8580.8|8574.8|8583.8|8577.8|8579.8|8573.8|100
1643978700000|2022-02-04 12:45:00|8581.3|8575.3|8583.8|8577.8|8584.8|8578.8|8580.8|8574.8|87
1643979000000|2022-02-04 12:50:00|8582.8|8576.8|8584.8|8578.8|8586.3|8580.3|8581.8|8575.8|71
1643979300000|2022-02-04 12:55:00|8585.3|8579.3|8579.3|8573.3|8585.3|8579.3|8577.8|8571.8|47
1643979600000|2022-02-04 13:00:00|8579.8|8573.8|8579.3|8573.3|8582.8|8576.8|8577.8|8571.8|102
1643979900000|2022-02-04 13:05:00|8579.8|8573.8|8578.3|8572.3|8581.3|8575.3|8577.8|8571.8|111
1643980200000|2022-02-04 13:10:00|8577.8|8571.8|8577.8|8571.8|8580.8|8574.8|8575.8|8569.8|131
1643980500000|2022-02-04 13:15:00|8578.3|8572.3|8571.8|8565.8|8578.3|8572.3|8570.8|8564.8|127
1643980800000|2022-02-04 13:20:00|8572.8|8566.8|8575.8|8569.8|8576.8|8570.8|8568.8|8562.8|129
1643981100000|2022-02-04 13:25:00|8575.3|8569.3|8588.8|8582.8|8593.3|8587.3|8574.8|8568.8|180
1643981400000|2022-02-04 13:30:00|8590.8|8584.8|8546.3|8540.3|8590.8|8584.8|8545.8|8539.8|960
1643981700000|2022-02-04 13:35:00|8545.8|8539.8|8564.8|8558.8|8567.8|8561.8|8545.8|8539.8|398
1643982000000|2022-02-04 13:40:00|8565.3|8559.3|8556.8|8550.8|8569.3|8563.3|8555.8|8549.8|339
1643982300000|2022-02-04 13:45:00|8556.3|8550.3|8551.8|8545.8|8564.3|8558.3|8551.8|8545.8|237
1643982600000|2022-02-04 13:50:00|8552.3|8546.3|8546.8|8540.8|8553.3|8547.3|8541.8|8535.8|308
1643982900000|2022-02-04 13:55:00|8547.3|8541.3|8539.3|8533.3|8550.8|8544.8|8538.3|8532.3|198
1643983200000|2022-02-04 14:00:00|8539.8|8533.8|8535.8|8529.8|8540.3|8534.3|8530.3|8524.3|178
1643983500000|2022-02-04 14:05:00|8536.3|8530.3|8542.8|8536.8|8543.3|8537.3|8534.8|8528.8|279
1643983800000|2022-02-04 14:10:00|8543.3|8537.3|8542.3|8536.3|8544.8|8538.8|8538.8|8532.8|457
1643984100000|2022-02-04 14:15:00|8542.8|8536.8|8545.8|8539.8|8549.8|8543.8|8540.8|8534.8|300
1643984400000|2022-02-04 14:20:00|8546.3|8540.3|8540.8|8534.8|8546.8|8540.8|8538.8|8532.8|140
1643984700000|2022-02-04 14:25:00|8541.8|8535.8|8539.8|8533.8|8548.8|8542.8|8538.3|8532.3|236
1643985000000|2022-02-04 14:30:00|8541.3|8535.3|8535.3|8529.3|8562.8|8556.8|8534.8|8528.8|1027
1643985300000|2022-02-04 14:35:00|8534.8|8528.8|8560.3|8554.3|8561.8|8555.8|8529.8|8523.8|876
1643985600000|2022-02-04 14:40:00|8560.8|8554.8|8574.8|8568.8|8583.3|8577.3|8560.8|8554.8|898
1643985900000|2022-02-04 14:45:00|8575.8|8569.8|8569.3|8563.3|8588.8|8582.8|8569.3|8563.3|426
1643986200000|2022-02-04 14:50:00|8569.8|8563.8|8554.3|8548.3|8573.8|8567.8|8554.3|8548.3|338
1643986500000|2022-02-04 14:55:00|8554.8|8548.8|8578.8|8572.8|8579.8|8573.8|8554.8|8548.8|406
1643986800000|2022-02-04 15:00:00|8579.3|8573.3|8590.8|8584.8|8594.3|8588.3|8574.8|8568.8|586
1643987100000|2022-02-04 15:05:00|8591.3|8585.3|8585.3|8579.3|8596.3|8590.3|8584.8|8578.8|311
1643987400000|2022-02-04 15:10:00|8585.8|8579.8|8587.8|8581.8|8594.3|8588.3|8576.8|8570.8|427
1643987700000|2022-02-04 15:15:00|8587.3|8581.3|8606.3|8600.3|8608.8|8602.8|8587.3|8581.3|407
1643988000000|2022-02-04 15:20:00|8605.8|8599.8|8605.3|8599.3|8618.3|8612.3|8603.3|8597.3|394
1643988300000|2022-02-04 15:25:00|8605.8|8599.8|8589.3|8583.3|8612.8|8606.8|8588.8|8582.8|372
1643988600000|2022-02-04 15:30:00|8588.8|8582.8|8604.8|8598.8|8606.8|8600.8|8588.8|8582.8|166
1643988900000|2022-02-04 15:35:00|8604.3|8598.3|8591.3|8585.3|8606.8|8600.8|8582.3|8576.3|661
1643989200000|2022-02-04 15:40:00|8591.8|8585.8|8573.3|8567.3|8598.3|8592.3|8571.8|8565.8|168
1643989500000|2022-02-04 15:45:00|8572.3|8566.3|8573.3|8567.3|8574.8|8568.8|8563.8|8557.8|189
1643989800000|2022-02-04 15:50:00|8572.8|8566.8|8573.3|8567.3|8575.8|8569.8|8564.3|8558.3|222
1643990100000|2022-02-04 15:55:00|8572.8|8566.8|8573.3|8567.3|8580.8|8574.8|8570.8|8564.8|105
1643990400000|2022-02-04 16:00:00|8572.3|8566.3|8579.3|8573.3|8582.3|8576.3|8569.3|8563.3|340
1643990700000|2022-02-04 16:05:00|8578.3|8572.3|8573.3|8567.3|8580.3|8574.3|8572.3|8566.3|197
1643991000000|2022-02-04 16:10:00|8574.3|8568.3|8565.3|8559.3|8574.3|8568.3|8560.3|8554.3|322
1643991300000|2022-02-04 16:15:00|8564.3|8558.3|8577.3|8571.3|8577.3|8571.3|8562.3|8556.3|234
1643991600000|2022-02-04 16:20:00|8575.3|8569.3|8570.3|8564.3|8578.3|8572.3|8568.3|8562.3|208
1643991900000|2022-02-04 16:25:00|8569.3|8563.3|8579.3|8573.3|8593.3|8587.3|8569.3|8563.3|577
1643992200000|2022-02-04 16:30:00|8578.3|8572.3|8584.3|8578.3|8587.3|8581.3|8577.3|8571.3|150
1643992500000|2022-02-04 16:35:00|8585.3|8579.3|8590.3|8584.3|8590.3|8584.3|8585.3|8579.3|154
1643992800000|2022-02-04 16:40:00|8591.3|8585.3|8593.3|8587.3|8594.3|8588.3|8588.3|8582.3|236
1643993100000|2022-02-04 16:45:00|8594.3|8588.3|8592.3|8586.3|8599.3|8593.3|8590.3|8584.3|129
1643993400000|2022-02-04 16:50:00|8593.3|8587.3|8594.3|8588.3|8594.3|8588.3|8588.3|8582.3|113
1643993700000|2022-02-04 16:55:00|8595.3|8589.3|8587.3|8581.3|8600.3|8594.3|8587.3|8581.3|115
1643994000000|2022-02-04 17:00:00|8590.3|8584.3|8590.3|8584.3|8593.3|8587.3|8587.3|8581.3|73
1643994300000|2022-02-04 17:05:00|8592.3|8586.3|8592.3|8586.3|8593.3|8587.3|8585.3|8579.3|87
1643994600000|2022-02-04 17:10:00|8591.3|8585.3|8592.3|8586.3|8593.3|8587.3|8583.3|8577.3|141
1643994900000|2022-02-04 17:15:00|8591.3|8585.3|8585.3|8579.3|8594.3|8588.3|8584.3|8578.3|222
1643995200000|2022-02-04 17:20:00|8584.3|8578.3|8579.3|8573.3|8587.3|8581.3|8577.3|8571.3|186
1643995500000|2022-02-04 17:25:00|8581.3|8575.3|8577.3|8571.3|8582.3|8576.3|8574.3|8568.3|178
1643995800000|2022-02-04 17:30:00|8579.3|8573.3|8573.3|8567.3|8582.3|8576.3|8570.3|8564.3|130
1643996100000|2022-02-04 17:35:00|8572.3|8566.3|8575.3|8569.3|8577.3|8571.3|8570.3|8564.3|113
1643996400000|2022-02-04 17:40:00|8577.3|8571.3|8577.3|8571.3|8583.3|8577.3|8573.3|8567.3|140
1643996700000|2022-02-04 17:45:00|8576.3|8570.3|8582.3|8576.3|8583.3|8577.3|8575.3|8569.3|133
1643997000000|2022-02-04 17:50:00|8585.3|8579.3|8581.3|8575.3|8586.3|8580.3|8579.3|8573.3|49
1643997300000|2022-02-04 17:55:00|8583.3|8577.3|8581.3|8575.3|8584.3|8578.3|8579.3|8573.3|40
1643997600000|2022-02-04 18:00:00|8582.3|8576.3|8594.3|8588.3|8594.3|8588.3|8582.3|8576.3|170
1643997900000|2022-02-04 18:05:00|8591.3|8585.3|8596.3|8590.3|8596.3|8590.3|8591.3|8585.3|64
1643998200000|2022-02-04 18:10:00|8595.3|8589.3|8597.3|8591.3|8598.3|8592.3|8593.3|8587.3|64
1643998500000|2022-02-04 18:15:00|8596.3|8590.3|8592.3|8586.3|8596.3|8590.3|8590.3|8584.3|54
1643998800000|2022-02-04 18:20:00|8594.3|8588.3|8600.3|8594.3|8600.3|8594.3|8593.3|8587.3|28
1643999100000|2022-02-04 18:25:00|8598.3|8592.3|8599.3|8593.3|8599.3|8593.3|8591.3|8585.3|49
1643999400000|2022-02-04 18:30:00|8597.3|8591.3|8597.3|8591.3|8599.3|8593.3|8594.3|8588.3|24
1643999700000|2022-02-04 18:35:00|8591.3|8585.3|8592.3|8586.3|8595.3|8589.3|8590.3|8584.3|29
1644000000000|2022-02-04 18:40:00|8593.3|8587.3|8596.3|8590.3|8598.3|8592.3|8589.3|8583.3|71
1644000300000|2022-02-04 18:45:00|8595.3|8589.3|8594.3|8588.3|8595.3|8589.3|8590.3|8584.3|62
1644000600000|2022-02-04 18:50:00|8595.3|8589.3|8597.3|8591.3|8599.3|8593.3|8595.3|8589.3|23
1644000900000|2022-02-04 18:55:00|8596.3|8590.3|8612.6|8589.2|8612.6|8594.3|8592.3|8586.3|110
1644001200000|2022-02-04 19:00:00|8612.7|8589.3|8612.3|8588.9|8613.9|8590.5|8610.2|8586.8|0
1644001500000|2022-02-04 19:05:00|8612.2|8588.8|8614.5|8591.1|8614.9|8591.5|8611.3|8587.9|0
1644001800000|2022-02-04 19:10:00|8614.6|8591.2|8609.6|8586.2|8616.5|8593.1|8604.6|8581.2|0
1644002100000|2022-02-04 19:15:00|8609.5|8586.1|8605.6|8582.2|8611.7|8588.3|8605.6|8582.2|0
1644002400000|2022-02-04 19:20:00|8605.7|8582.3|8606.3|8582.9|8612|8588.6|8605.4|8582|0
1644002700000|2022-02-04 19:25:00|8606.4|8583|8609.6|8586.2|8614.1|8590.7|8606.4|8583|0
1644003000000|2022-02-04 19:30:00|8609.4|8586|8614.2|8590.8|8617|8593.6|8609|8585.6|0
1644003300000|2022-02-04 19:35:00|8614.1|8590.7|8618.8|8595.4|8620.5|8597.1|8614.1|8590.7|0
1644003600000|2022-02-04 19:40:00|8618.9|8595.5|8613.6|8590.2|8620.4|8597|8612.7|8589.3|0
1644003900000|2022-02-04 19:45:00|8613.5|8590.1|8612.1|8588.7|8615.3|8591.9|8610.9|8587.5|0
1644004200000|2022-02-04 19:50:00|8612.2|8588.8|8618.3|8594.9|8618.7|8595.3|8611.4|8588|0
1644004500000|2022-02-04 19:55:00|8618.4|8595|8618.2|8594.8|8620.7|8597.3|8615.9|8592.5|0
1644004800000|2022-02-04 20:00:00|8618.3|8594.9|8627.6|8604.2|8627.6|8604.2|8618.2|8594.8|0
1644005100000|2022-02-04 20:05:00|8627.4|8604|8631.7|8608.3|8631.9|8608.5|8626.2|8602.8|0
1644005400000|2022-02-04 20:10:00|8631.8|8608.4|8637.2|8613.8|8638.4|8615|8631.3|8607.9|0
1644005700000|2022-02-04 20:15:00|8637.3|8613.9|8628.2|8604.8|8637.7|8614.3|8627.6|8604.2|0
1644006000000|2022-02-04 20:20:00|8628.3|8604.9|8633|8609.6|8633|8609.6|8627.2|8603.8|0
1644006300000|2022-02-04 20:25:00|8632.9|8609.5|8631.7|8608.3|8634.8|8611.4|8628.4|8605|0
1644006600000|2022-02-04 20:30:00|8631.9|8608.5|8642.4|8619|8643.1|8619.7|8631.9|8608.5|0
1644006900000|2022-02-04 20:35:00|8642.3|8618.9|8636.3|8612.9|8642.5|8619.1|8636.2|8612.8|0
1644007200000|2022-02-04 20:40:00|8636.2|8612.8|8623.3|8599.9|8636.6|8613.2|8622.6|8599.2|0
1644007500000|2022-02-04 20:45:00|8623.2|8599.8|8617.2|8593.8|8625.6|8602.2|8612|8588.6|0
1644007800000|2022-02-04 20:50:00|8617|8593.6|8611.7|8588.3|8622.5|8599.1|8607|8583.6|0
1644008100000|2022-02-04 20:55:00|8611.5|8588.1|8594.8|8571.4|8613.3|8589.9|8591.4|8568|0
1644008400000|2022-02-04 21:00:00|8593.7|8570.3|8584.1|8560.7|8598.7|8575.3|8581.8|8558.4|0
1644008700000|2022-02-04 21:05:00|8584.3|8560.9|8583|8559.6|8586.8|8563.4|8579.6|8556.2|0
1644009000000|2022-02-04 21:10:00|8583.4|8560|8586.8|8563.4|8587.2|8563.8|8578.8|8555.4|0
1644009300000|2022-02-04 21:15:00|8587|8563.6|8582.6|8559.2|8587.2|8563.8|8580.7|8557.3|0
1644009600000|2022-02-04 21:20:00|8583|8559.6|8584.3|8560.9|8585.3|8561.9|8581.5|8558.1|0
1644009900000|2022-02-04 21:25:00|8584.5|8561.1|8583.4|8560|8587.2|8563.8|8583|8559.6|0
1644010200000|2022-02-04 21:30:00|8583|8559.6|8583.4|8560|8583.4|8560|8580.7|8557.3|0
1644010500000|2022-02-04 21:35:00|8583.2|8559.8|8584.5|8561.1|8585.3|8561.9|8583|8559.6|0
1644010800000|2022-02-04 21:40:00|8584.1|8560.7|8583.8|8560.4|8585.7|8562.3|8582.8|8559.4|0
1644011100000|2022-02-04 21:45:00|8584.1|8560.7|8583|8559.6|8585.3|8561.9|8582.2|8558.8|0
1644011400000|2022-02-04 21:50:00|8582.8|8559.4|8582.8|8559.4|8584.9|8561.5|8582.2|8558.8|0
1644011700000|2022-02-04 21:55:00|8583|8559.6|8583.5|8560.1|8584.7|8561.3|8581.8|8558.4|0
1644012000000|2022-02-04 22:00:00|8583.5|8560.1|8583.5|8560.1|8583.5|8560.1|8583.5|8560.1|0
1644188400000|2022-02-06 23:00:00|8603.1|8579.7|8592.5|8569.1|8603.6|8580.2|8590.2|8566.8|0
1644188700000|2022-02-06 23:05:00|8592.3|8568.9|8595.2|8571.8|8596.3|8572.9|8590|8566.6|0
1644189000000|2022-02-06 23:10:00|8595|8571.6|8601.9|8578.5|8603|8579.6|8594.8|8571.4|0
1644189300000|2022-02-06 23:15:00|8601.5|8578.1|8594.8|8571.4|8603|8579.6|8594.2|8570.8|0
1644189600000|2022-02-06 23:20:00|8595|8571.6|8598.8|8575.4|8601.5|8578.1|8595|8571.6|0
1644189900000|2022-02-06 23:25:00|8599|8575.6|8602.8|8579.4|8603.7|8580.3|8598.4|8575|0
1644190200000|2022-02-06 23:30:00|8602.6|8579.2|8605.9|8582.5|8608.2|8584.8|8602.6|8579.2|0
1644190500000|2022-02-06 23:35:00|8606.1|8582.7|8603.5|8580.1|8607.4|8584|8602.6|8579.2|0
1644190800000|2022-02-06 23:40:00|8603.7|8580.3|8604.5|8581.1|8605.8|8582.4|8602.8|8579.4|0
1644191100000|2022-02-06 23:45:00|8603.7|8580.3|8606.8|8583.4|8607.4|8584|8603.7|8580.3|0
1644191400000|2022-02-06 23:50:00|8607|8583.6|8605.3|8581.9|8607.6|8584.2|8604.5|8581.1|0
1644191700000|2022-02-06 23:55:00|8604.9|8581.5|8606.8|8583.4|8608.3|8584.9|8603.4|8580|0
1644192000000|2022-02-07 00:00:00|8607|8583.6|8596.1|8572.7|8607.6|8584.2|8595.9|8572.5|0
1644192300000|2022-02-07 00:05:00|8595.9|8572.5|8585|8561.6|8595.9|8572.5|8584.8|8561.4|0
1644192600000|2022-02-07 00:10:00|8584.8|8561.4|8586.3|8562.9|8587.7|8564.3|8577.9|8554.5|0
1644192900000|2022-02-07 00:15:00|8586.5|8563.1|8586.1|8562.7|8590|8566.6|8580.4|8557|0
1644193200000|2022-02-07 00:20:00|8586|8562.6|8587|8563.6|8588.6|8565.2|8582.6|8559.2|0
1644193500000|2022-02-07 00:25:00|8586.8|8563.4|8593.7|8570.3|8594.9|8571.5|8586.7|8563.3|0
1644193800000|2022-02-07 00:30:00|8593.5|8570.1|8598.2|8574.8|8599.3|8575.9|8592.3|8568.9|0
1644194100000|2022-02-07 00:35:00|8598.1|8574.7|8596.4|8573|8599.3|8575.9|8592|8568.6|0
1644194400000|2022-02-07 00:40:00|8596.5|8573.1|8593.7|8570.3|8597.9|8574.5|8590.6|8567.2|0
1644194700000|2022-02-07 00:45:00|8593.4|8570|8586.6|8563.2|8594.1|8570.7|8584.4|8561|0
1644195000000|2022-02-07 00:50:00|8586.8|8563.4|8591.6|8568.2|8592.4|8569|8586|8562.6|0
1644195300000|2022-02-07 00:55:00|8591.5|8568.1|8596.3|8572.9|8600|8576.6|8590.4|8567|0
1644195600000|2022-02-07 01:00:00|8596|8572.6|8595.1|8571.7|8597.3|8573.9|8592.2|8568.8|0
1644195900000|2022-02-07 01:05:00|8595|8571.6|8585|8561.6|8596.1|8572.7|8584.6|8561.2|0
1644196200000|2022-02-07 01:10:00|8584.6|8561.2|8598.1|8574.7|8598.4|8575|8584.6|8561.2|0
1644196500000|2022-02-07 01:15:00|8597.8|8574.4|8580.3|8574.3|8597.8|8586.3|8559.3|8553.3|1741
1644196800000|2022-02-07 01:20:00|8581.3|8575.3|8588.5|8582.5|8592.5|8586.5|8574.3|8568.3|620
1644197100000|2022-02-07 01:25:00|8587.5|8581.5|8587.5|8581.5|8598.5|8592.5|8584.5|8578.5|624
1644197400000|2022-02-07 01:30:00|8586.5|8580.5|8552.5|8546.5|8601.5|8595.5|8552.5|8546.5|3180
1644197700000|2022-02-07 01:35:00|8553.5|8547.5|8600.5|8594.5|8600.5|8594.5|8553.5|8547.5|2282
1644198000000|2022-02-07 01:40:00|8601.5|8595.5|8560.5|8554.5|8608.5|8602.5|8554.5|8548.5|2532
1644198300000|2022-02-07 01:45:00|8559.5|8553.5|8556.5|8550.5|8564.5|8558.5|8544.5|8538.5|1250
1644198600000|2022-02-07 01:50:00|8557.5|8551.5|8553.5|8547.5|8565.5|8559.5|8550.5|8544.5|1172
1644198900000|2022-02-07 01:55:00|8554.5|8548.5|8543.5|8537.5|8556.5|8550.5|8529.5|8523.5|1320
1644199200000|2022-02-07 02:00:00|8542.5|8536.5|8525.5|8519.5|8545.5|8539.5|8524.5|8518.5|1581
1644199500000|2022-02-07 02:05:00|8527.5|8521.5|8533.5|8527.5|8536.5|8530.5|8521.5|8515.5|1137
1644199800000|2022-02-07 02:10:00|8531.5|8525.5|8539.5|8533.5|8542.5|8536.5|8519.5|8513.5|1285
1644200100000|2022-02-07 02:15:00|8540.5|8534.5|8523.5|8517.5|8547.5|8541.5|8518.5|8512.5|1307
1644200400000|2022-02-07 02:20:00|8524.5|8518.5|8533.5|8527.5|8538.5|8532.5|8524.5|8518.5|742
1644200700000|2022-02-07 02:25:00|8534.5|8528.5|8529.5|8523.5|8543.5|8537.5|8527.5|8521.5|613
1644201000000|2022-02-07 02:30:00|8528.5|8522.5|8526.5|8520.5|8532.5|8526.5|8518.5|8512.5|1589
1644201300000|2022-02-07 02:35:00|8527.5|8521.5|8514.5|8508.5|8528.5|8522.5|8511.5|8505.5|656
1644201600000|2022-02-07 02:40:00|8515.5|8509.5|8510.5|8504.5|8520.5|8514.5|8509.5|8503.5|611
1644201900000|2022-02-07 02:45:00|8511.5|8505.5|8517.5|8511.5|8518.5|8512.5|8507.5|8501.5|432
1644202200000|2022-02-07 02:50:00|8516.5|8510.5|8517.5|8511.5|8520.5|8514.5|8509.5|8503.5|738
1644202500000|2022-02-07 02:55:00|8518.5|8512.5|8527.5|8521.5|8531.5|8525.5|8518.5|8512.5|467
1644202800000|2022-02-07 03:00:00|8526.5|8520.5|8531.5|8525.5|8536.5|8530.5|8524.5|8518.5|601
1644203100000|2022-02-07 03:05:00|8532.5|8526.5|8517.5|8511.5|8535.5|8529.5|8515.5|8509.5|1676
1644203400000|2022-02-07 03:10:00|8516.5|8510.5|8519.5|8513.5|8520.5|8514.5|8508.5|8502.5|658
1644203700000|2022-02-07 03:15:00|8520.5|8514.5|8533.5|8527.5|8535.5|8529.5|8519.5|8513.5|648
1644204000000|2022-02-07 03:20:00|8532.5|8526.5|8541.5|8535.5|8546.5|8540.5|8530.5|8524.5|531
1644204300000|2022-02-07 03:25:00|8542.5|8536.5|8549.5|8543.5|8553.5|8547.5|8538.5|8532.5|633
1644204600000|2022-02-07 03:30:00|8548.5|8542.5|8536.5|8530.5|8550.5|8544.5|8536.5|8530.5|448
1644204900000|2022-02-07 03:35:00|8535.5|8529.5|8553.5|8547.5|8553.5|8547.5|8533.5|8527.5|379
1644205200000|2022-02-07 03:40:00|8552.5|8546.5|8564.5|8558.5|8565.5|8559.5|8552.5|8546.5|342
1644205500000|2022-02-07 03:45:00|8563.5|8557.5|8567.5|8561.5|8567.5|8561.5|8557.5|8551.5|251
1644205800000|2022-02-07 03:50:00|8568.5|8562.5|8564.5|8558.5|8570.5|8564.5|8564.5|8558.5|538
1644206100000|2022-02-07 03:55:00|8565.5|8559.5|8558.5|8552.5|8565.5|8559.5|8556.5|8550.5|421
1644206400000|2022-02-07 04:00:00|8566.4|8543|8573.3|8549.9|8573.3|8549.9|8566.2|8542.8|0
1644206700000|2022-02-07 04:05:00|8573.4|8550|8577.5|8554.1|8580.5|8557.1|8573.4|8550|0
1644207000000|2022-02-07 04:10:00|8577.8|8554.4|8579.2|8555.8|8580.2|8556.8|8577.2|8553.8|0
1644207300000|2022-02-07 04:15:00|8578.9|8555.5|8584.1|8560.7|8584.3|8560.9|8578.3|8554.9|0
1644207600000|2022-02-07 04:20:00|8584|8560.6|8587|8563.6|8589.1|8565.7|8582.5|8559.1|0
1644207900000|2022-02-07 04:25:00|8587.2|8563.8|8586.6|8563.2|8587.9|8564.5|8584|8560.6|0
1644208200000|2022-02-07 04:30:00|8587.1|8563.7|8590.1|8566.7|8591.3|8567.9|8587.1|8563.7|0
1644208500000|2022-02-07 04:35:00|8589.5|8566.1|8591.1|8567.7|8592.7|8569.3|8589.1|8565.7|0
1644208800000|2022-02-07 04:40:00|8590.8|8567.4|8591.3|8567.9|8594.3|8570.9|8590.6|8567.2|0
1644209100000|2022-02-07 04:45:00|8591.6|8568.2|8592|8568.6|8592.8|8569.4|8590.7|8567.3|0
1644209400000|2022-02-07 04:50:00|8592.1|8568.7|8589.5|8566.1|8593|8569.6|8589.2|8565.8|0
1644209700000|2022-02-07 04:55:00|8589.6|8566.2|8583.6|8560.2|8591|8567.6|8583.3|8559.9|0
1644210000000|2022-02-07 05:00:00|8584.4|8561|8578.5|8572.5|8584.5|8578.5|8570.5|8561|967
1644210300000|2022-02-07 05:05:00|8579.5|8573.5|8565.5|8559.5|8580.5|8574.5|8563.5|8557.5|460
1644210600000|2022-02-07 05:10:00|8566.5|8560.5|8569.5|8563.5|8572.5|8566.5|8563.5|8557.5|521
1644210900000|2022-02-07 05:15:00|8570.5|8564.5|8560.5|8554.5|8576.5|8570.5|8558.5|8552.5|618
1644211200000|2022-02-07 05:20:00|8561.5|8555.5|8557.5|8551.5|8568.5|8562.5|8557.5|8551.5|361
1644211500000|2022-02-07 05:25:00|8558.5|8552.5|8547.5|8541.5|8558.5|8552.5|8546.5|8540.5|576
1644211800000|2022-02-07 05:30:00|8545.5|8539.5|8562.5|8556.5|8563.5|8557.5|8545.5|8539.5|739
1644212100000|2022-02-07 05:35:00|8561.5|8555.5|8569.5|8563.5|8569.5|8563.5|8561.5|8555.5|280
1644212400000|2022-02-07 05:40:00|8568.5|8562.5|8562.5|8556.5|8568.5|8562.5|8554.5|8548.5|435
1644212700000|2022-02-07 05:45:00|8561.5|8555.5|8562.5|8556.5|8562.5|8556.5|8555.5|8549.5|464
1644213000000|2022-02-07 05:50:00|8563.5|8557.5|8561.5|8555.5|8565.5|8559.5|8557.5|8551.5|406
1644213300000|2022-02-07 05:55:00|8562.5|8556.5|8571.5|8565.5|8571.5|8565.5|8561.5|8555.5|428
1644213600000|2022-02-07 06:00:00|8570.5|8564.5|8562.5|8556.5|8571.5|8565.5|8559.5|8553.5|820
1644213900000|2022-02-07 06:05:00|8563.5|8557.5|8561.5|8555.5|8570.5|8564.5|8559.5|8553.5|355
1644214200000|2022-02-07 06:10:00|8562.5|8556.5|8555.5|8549.5|8564.5|8558.5|8550.5|8544.5|480
1644214500000|2022-02-07 06:15:00|8556.5|8550.5|8556.5|8550.5|8559.5|8553.5|8553.5|8547.5|350
1644214800000|2022-02-07 06:20:00|8559.5|8553.5|8566.5|8560.5|8566.5|8560.5|8556.5|8550.5|416
1644215100000|2022-02-07 06:25:00|8564.5|8558.5|8560.5|8554.5|8565.5|8559.5|8559.5|8553.5|320
1644215400000|2022-02-07 06:30:00|8561.5|8555.5|8551.5|8545.5|8564.5|8558.5|8548.5|8542.5|578
1644215700000|2022-02-07 06:35:00|8552.5|8546.5|8541.5|8535.5|8554.5|8548.5|8538.5|8532.5|668
1644216000000|2022-02-07 06:40:00|8540.5|8534.5|8556.5|8550.5|8556.5|8550.5|8534.5|8528.5|567
1644216300000|2022-02-07 06:45:00|8557.5|8551.5|8558.5|8552.5|8563.5|8557.5|8553.5|8547.5|478
1644216600000|2022-02-07 06:50:00|8559.5|8553.5|8562.5|8556.5|8564.5|8558.5|8558.5|8552.5|380
1644216900000|2022-02-07 06:55:00|8563.5|8557.5|8569.5|8563.5|8570.5|8564.5|8562.5|8556.5|615
1644217200000|2022-02-07 07:00:00|8568.5|8562.5|8571.5|8565.5|8577.5|8571.5|8568.5|8562.5|1042
1644217500000|2022-02-07 07:05:00|8572.5|8566.5|8579.5|8573.5|8580.5|8574.5|8568.5|8562.5|447
1644217800000|2022-02-07 07:10:00|8580.5|8574.5|8588.5|8582.5|8592.5|8586.5|8578.5|8572.5|749
1644218100000|2022-02-07 07:15:00|8589.5|8583.5|8573.5|8567.5|8590.5|8584.5|8573.5|8567.5|764
1644218400000|2022-02-07 07:20:00|8574.5|8568.5|8571.5|8565.5|8577.5|8571.5|8570.5|8564.5|671
1644218700000|2022-02-07 07:25:00|8572.5|8566.5|8569.5|8563.5|8573.5|8567.5|8565.5|8559.5|524
1644219000000|2022-02-07 07:30:00|8568.5|8562.5|8575.5|8569.5|8577.5|8571.5|8566.5|8560.5|484
1644219300000|2022-02-07 07:35:00|8576.5|8570.5|8578.5|8572.5|8580.5|8574.5|8572.5|8566.5|346
1644219600000|2022-02-07 07:40:00|8577.5|8571.5|8574.5|8568.5|8580.5|8574.5|8574.5|8568.5|497
1644219900000|2022-02-07 07:45:00|8575.5|8569.5|8579.5|8573.5|8583.5|8577.5|8575.5|8569.5|677
1644220200000|2022-02-07 07:50:00|8578.5|8572.5|8582.5|8576.5|8583.5|8577.5|8575.5|8569.5|847
1644220500000|2022-02-07 07:55:00|8581.5|8575.5|8584.5|8578.5|8584.5|8578.5|8578.5|8572.5|837
1644220800000|2022-02-07 08:00:00|8585.5|8579.5|8577.5|8571.5|8591.5|8585.5|8577.5|8571.5|1273
1644221100000|2022-02-07 08:05:00|8578.5|8572.5|8577.5|8571.5|8586.5|8580.5|8570.5|8564.5|3031
1644221400000|2022-02-07 08:10:00|8576.5|8570.5|8577.5|8571.5|8587.5|8581.5|8575.5|8569.5|1632
1644221700000|2022-02-07 08:15:00|8576.5|8570.5|8563.5|8557.5|8578.5|8572.5|8561.5|8555.5|822
1644222000000|2022-02-07 08:20:00|8562.5|8556.5|8556.5|8550.5|8566.5|8560.5|8556.5|8550.5|1958
1644222300000|2022-02-07 08:25:00|8555.5|8549.5|8558.5|8552.5|8563.5|8557.5|8552.5|8546.5|742
1644222600000|2022-02-07 08:30:00|8566.9|8543.5|8565.5|8542.1|8572.3|8548.9|8560.1|8536.7|1
1644222900000|2022-02-07 08:35:00|8565.4|8542|8576.7|8553.3|8580.4|8557|8562.4|8539|0
1644223200000|2022-02-07 08:40:00|8577.2|8553.8|8574.1|8550.7|8581.6|8558.2|8571.9|8548.5|0
1644223500000|2022-02-07 08:45:00|8574|8550.6|8582.7|8559.3|8583.9|8560.5|8572.5|8549.1|0
1644223800000|2022-02-07 08:50:00|8582.6|8559.2|8593.6|8570.2|8594.1|8570.7|8581.4|8558|0
1644224100000|2022-02-07 08:55:00|8593.1|8569.7|8589.6|8566.2|8594.9|8571.5|8588.2|8564.8|0
1644224400000|2022-02-07 09:00:00|8589.3|8565.9|8592.9|8569.5|8599.5|8576.1|8584.9|8561.5|0
1644224700000|2022-02-07 09:05:00|8591.3|8567.9|8586.8|8563.4|8596.8|8573.4|8586.1|8562.7|0
1644225000000|2022-02-07 09:10:00|8587|8563.6|8587|8563.6|8591.5|8568.1|8577|8553.6|0
1644225300000|2022-02-07 09:15:00|8587.1|8563.7|8561.5|8555.5|8587.8|8564.5|8560.5|8554.5|167
1644225600000|2022-02-07 09:20:00|8564.5|8558.5|8557.5|8551.5|8564.5|8558.5|8557.5|8551.5|64
1644225900000|2022-02-07 09:25:00|8556.5|8550.5|8560.5|8554.5|8562.5|8556.5|8555.5|8549.5|71
1644226200000|2022-02-07 09:30:00|8559.5|8553.5|8559.5|8553.5|8563.5|8557.5|8557.5|8551.5|78
1644226500000|2022-02-07 09:35:00|8558.5|8552.5|8562.5|8556.5|8564.5|8558.5|8556.5|8550.5|98
1644226800000|2022-02-07 09:40:00|8563.5|8557.5|8558.5|8552.5|8563.5|8557.5|8558.5|8552.5|73
1644227100000|2022-02-07 09:45:00|8557.5|8551.5|8554.5|8548.5|8559.5|8553.5|8554.5|8548.5|19
1644227400000|2022-02-07 09:50:00|8553.5|8547.5|8552.5|8546.5|8557.5|8551.5|8551.5|8545.5|59
1644227700000|2022-02-07 09:55:00|8555.5|8549.5|8554.5|8548.5|8557.5|8551.5|8554.5|8548.5|46
1644228000000|2022-02-07 10:00:00|8555|8549|8562.5|8556.5|8563|8557|8555|8549|58
1644228300000|2022-02-07 10:05:00|8562|8556|8563.5|8557.5|8564|8558|8558.5|8552.5|35
1644228600000|2022-02-07 10:10:00|8564|8558|8572|8566|8572.5|8566.5|8562|8556|132
1644228900000|2022-02-07 10:15:00|8571|8565|8577|8571|8579|8573|8570|8564|308
1644229200000|2022-02-07 10:20:00|8576.5|8570.5|8571|8565|8578|8572|8570|8564|173
1644229500000|2022-02-07 10:25:00|8570.5|8564.5|8568|8562|8572.5|8566.5|8568|8562|87
1644229800000|2022-02-07 10:30:00|8568.5|8562.5|8568|8562|8571.5|8565.5|8568|8562|61
1644230100000|2022-02-07 10:35:00|8567.5|8561.5|8564.5|8558.5|8570.5|8564.5|8564|8558|105
1644230400000|2022-02-07 10:40:00|8565|8559|8573|8567|8573|8567|8563|8557|30
1644230700000|2022-02-07 10:45:00|8572.5|8566.5|8574|8568|8576|8570|8570.5|8564.5|62
1644231000000|2022-02-07 10:50:00|8573.5|8567.5|8572|8566|8574.5|8568.5|8569.5|8563.5|100
1644231300000|2022-02-07 10:55:00|8572.5|8566.5|8570.5|8564.5|8572.5|8566.5|8569|8563|63
1644231600000|2022-02-07 11:00:00|8570|8564|8567|8561|8572|8566|8565|8559|55
1644231900000|2022-02-07 11:05:00|8566|8560|8567.5|8561.5|8569|8563|8563|8557|67
1644232200000|2022-02-07 11:10:00|8568|8562|8573|8567|8574|8568|8565.5|8559.5|22
1644232500000|2022-02-07 11:15:00|8572.5|8566.5|8576.5|8570.5|8578|8572|8571.5|8565.5|34
1644232800000|2022-02-07 11:20:00|8577|8571|8578|8572|8580|8574|8575|8569|45
1644233100000|2022-02-07 11:25:00|8578.5|8572.5|8579|8573|8581.5|8575.5|8578|8572|35
1644233400000|2022-02-07 11:30:00|8579.5|8573.5|8578|8572|8581|8575|8577.5|8571.5|21
1644233700000|2022-02-07 11:35:00|8578.5|8572.5|8578|8572|8580|8574|8577|8571|20
1644234000000|2022-02-07 11:40:00|8577.5|8571.5|8577|8571|8577.5|8571.5|8574.5|8568.5|15
1644234300000|2022-02-07 11:45:00|8576.5|8570.5|8579|8573|8579|8573|8575|8569|18
1644234600000|2022-02-07 11:50:00|8578.5|8572.5|8580|8574|8581|8575|8578|8572|29
1644234900000|2022-02-07 11:55:00|8580.5|8574.5|8581.5|8575.5|8586|8580|8578|8572|120
1644235200000|2022-02-07 12:00:00|8582|8576|8586|8580|8588|8582|8582|8576|33
1644235500000|2022-02-07 12:05:00|8586.5|8580.5|8585.5|8579.5|8589|8583|8585|8579|32
1644235800000|2022-02-07 12:10:00|8585|8579|8588|8582|8589|8583|8585|8579|49
1644236100000|2022-02-07 12:15:00|8588.5|8582.5|8587|8581|8593|8587|8587|8581|48
1644236400000|2022-02-07 12:20:00|8587.5|8581.5|8585.5|8579.5|8588|8582|8584.5|8578.5|23
1644236700000|2022-02-07 12:25:00|8586|8580|8584|8578|8586|8580|8583|8577|17
1644237000000|2022-02-07 12:30:00|8584.5|8578.5|8589|8583|8589.5|8583.5|8584|8578|39
1644237300000|2022-02-07 12:35:00|8590|8584|8589|8583|8591|8585|8588|8582|22
1644237600000|2022-02-07 12:40:00|8589.5|8583.5|8588|8582|8589.5|8583.5|8586|8580|27
1644237900000|2022-02-07 12:45:00|8587|8581|8591|8585|8591.5|8585.5|8587|8581|34
1644238200000|2022-02-07 12:50:00|8591.5|8585.5|8588|8582|8593|8587|8588|8582|27
1644238500000|2022-02-07 12:55:00|8587.5|8581.5|8587|8581|8590|8584|8586|8580|12
1644238800000|2022-02-07 13:00:00|8586.5|8580.5|8594|8588|8594.5|8588.5|8584.5|8578.5|41
1644239100000|2022-02-07 13:05:00|8594.5|8588.5|8594|8588|8597|8591|8592|8586|41
1644239400000|2022-02-07 13:10:00|8593.5|8587.5|8593|8587|8598|8592|8592.5|8586.5|29
1644239700000|2022-02-07 13:15:00|8593.5|8587.5|8590|8584|8594.5|8588.5|8590|8584|61
1644240000000|2022-02-07 13:20:00|8590.5|8584.5|8589.5|8583.5|8595|8589|8589|8583|45
1644240300000|2022-02-07 13:25:00|8590|8584|8586.5|8580.5|8590|8584|8585.5|8579.5|26
1644240600000|2022-02-07 13:30:00|8586|8580|8583|8577|8586.5|8580.5|8582|8576|66
1644240900000|2022-02-07 13:35:00|8583.5|8577.5|8584.5|8578.5|8584.5|8578.5|8579|8573|107
1644241200000|2022-02-07 13:40:00|8585|8579|8582.5|8576.5|8585|8579|8580|8574|31
1644241500000|2022-02-07 13:45:00|8583|8577|8582|8576|8585|8579|8580.5|8574.5|18
1644241800000|2022-02-07 13:50:00|8581.5|8575.5|8580|8574|8582|8576|8579|8573|28
1644242100000|2022-02-07 13:55:00|8579.5|8573.5|8580|8574|8582|8576|8578|8572|52
1644242400000|2022-02-07 14:00:00|8580.5|8574.5|8580|8574|8582|8576|8579|8573|36
1644242700000|2022-02-07 14:05:00|8580.5|8574.5|8579|8573|8581|8575|8576|8570|107
1644243000000|2022-02-07 14:10:00|8579.5|8573.5|8570|8564|8580.5|8574.5|8570|8564|130
1644243300000|2022-02-07 14:15:00|8571|8565|8571|8565|8573|8567|8567|8561|78
1644243600000|2022-02-07 14:20:00|8570|8564|8572|8566|8573|8567|8568|8562|48
1644243900000|2022-02-07 14:25:00|8571.5|8565.5|8569|8563|8574|8568|8568|8562|51
1644244200000|2022-02-07 14:30:00|8571|8565|8552|8546|8582|8576|8552|8546|1177
1644244500000|2022-02-07 14:35:00|8552.5|8546.5|8578.5|8572.5|8580|8574|8552|8546|534
1644244800000|2022-02-07 14:40:00|8578|8572|8577|8571|8582|8576|8571.5|8565.5|377
1644245100000|2022-02-07 14:45:00|8577.5|8571.5|8566.5|8560.5|8580|8574|8562.5|8556.5|380
1644245400000|2022-02-07 14:50:00|8567|8561|8585|8579|8586|8580|8566.5|8560.5|400
1644245700000|2022-02-07 14:55:00|8584.5|8578.5|8582.5|8576.5|8589|8583|8572|8566|431
1644246000000|2022-02-07 15:00:00|8583|8577|8570.5|8564.5|8584.5|8578.5|8562.5|8556.5|270
1644246300000|2022-02-07 15:05:00|8571|8565|8578.5|8572.5|8582|8576|8569.5|8563.5|142
1644246600000|2022-02-07 15:10:00|8579|8573|8565.5|8559.5|8584.5|8578.5|8564.5|8558.5|151
1644246900000|2022-02-07 15:15:00|8564.5|8558.5|8566.5|8560.5|8573|8567|8562.5|8556.5|114
1644247200000|2022-02-07 15:20:00|8567|8561|8575.5|8569.5|8578.5|8572.5|8565|8559|217
1644247500000|2022-02-07 15:25:00|8575|8569|8584|8578|8590|8584|8572.5|8566.5|221
1644247800000|2022-02-07 15:30:00|8583.5|8577.5|8591|8585|8592|8586|8576|8570|241
1644248100000|2022-02-07 15:35:00|8591.5|8585.5|8588|8582|8593|8587|8586|8580|191
1644248400000|2022-02-07 15:40:00|8587.5|8581.5|8582|8576|8588|8582|8577.5|8571.5|258
1644248700000|2022-02-07 15:45:00|8581.5|8575.5|8582|8576|8590.5|8584.5|8579|8573|117
1644249000000|2022-02-07 15:50:00|8581.5|8575.5|8584|8578|8593|8587|8580|8574|119
1644249300000|2022-02-07 15:55:00|8584.5|8578.5|8592.5|8586.5|8593.5|8587.5|8583.5|8577.5|80
1644249600000|2022-02-07 16:00:00|8591.5|8585.5|8590.5|8584.5|8597.5|8591.5|8586.5|8580.5|303
1644249900000|2022-02-07 16:05:00|8591.5|8585.5|8591.5|8585.5|8598.5|8592.5|8588.5|8582.5|246
1644250200000|2022-02-07 16:10:00|8592.5|8586.5|8598.5|8592.5|8599.5|8593.5|8592.5|8586.5|201
1644250500000|2022-02-07 16:15:00|8599.5|8593.5|8597.5|8591.5|8600.5|8594.5|8591.5|8585.5|203
1644250800000|2022-02-07 16:20:00|8598.5|8592.5|8590.5|8584.5|8599.5|8593.5|8589.5|8583.5|120
1644251100000|2022-02-07 16:25:00|8591.5|8585.5|8591.5|8585.5|8597.5|8591.5|8589.5|8583.5|97
1644251400000|2022-02-07 16:30:00|8592.5|8586.5|8586.5|8580.5|8592.5|8586.5|8584.5|8578.5|134
1644251700000|2022-02-07 16:35:00|8585.5|8579.5|8566.5|8560.5|8586.5|8580.5|8563.5|8557.5|202
1644252000000|2022-02-07 16:40:00|8565.5|8559.5|8557.5|8551.5|8569.5|8563.5|8557.5|8551.5|197
1644252300000|2022-02-07 16:45:00|8558.5|8552.5|8559.5|8553.5|8561.5|8555.5|8553.5|8547.5|193
1644252600000|2022-02-07 16:50:00|8558.5|8552.5|8560.5|8554.5|8564.5|8558.5|8555.5|8549.5|92
1644252900000|2022-02-07 16:55:00|8559.5|8553.5|8571.5|8565.5|8573.5|8567.5|8558.5|8552.5|82
1644253200000|2022-02-07 17:00:00|8568.5|8562.5|8574.5|8568.5|8575.5|8569.5|8564.5|8558.5|164
1644253500000|2022-02-07 17:05:00|8573.5|8567.5|8566.5|8560.5|8573.5|8567.5|8565.5|8559.5|83
1644253800000|2022-02-07 17:10:00|8568.5|8562.5|8570.5|8564.5|8573.5|8567.5|8564.5|8558.5|25
1644254100000|2022-02-07 17:15:00|8569.5|8563.5|8571.5|8565.5|8577.5|8571.5|8569.5|8563.5|114
1644254400000|2022-02-07 17:20:00|8570.5|8564.5|8575.5|8569.5|8576.5|8570.5|8570.5|8564.5|71
1644254700000|2022-02-07 17:25:00|8574.5|8568.5|8565.5|8559.5|8575.5|8569.5|8565.5|8559.5|26
1644255000000|2022-02-07 17:30:00|8566.5|8560.5|8572.5|8566.5|8573.5|8567.5|8561.5|8555.5|166
1644255300000|2022-02-07 17:35:00|8573.5|8567.5|8568.5|8562.5|8574.5|8568.5|8563.5|8557.5|53
1644255600000|2022-02-07 17:40:00|8569.5|8563.5|8573.5|8567.5|8575.5|8569.5|8569.5|8563.5|61
1644255900000|2022-02-07 17:45:00|8572.5|8566.5|8576.5|8570.5|8581.5|8575.5|8572.5|8566.5|70
1644256200000|2022-02-07 17:50:00|8577.5|8571.5|8571.5|8565.5|8577.5|8571.5|8570.5|8564.5|69
1644256500000|2022-02-07 17:55:00|8573.5|8567.5|8571.5|8565.5|8576.5|8570.5|8571.5|8565.5|32
1644256800000|2022-02-07 18:00:00|8570.5|8564.5|8579.5|8573.5|8583.5|8577.5|8570.5|8564.5|96
1644257100000|2022-02-07 18:05:00|8576.5|8570.5|8581.5|8575.5|8583.5|8577.5|8576.5|8570.5|39
1644257400000|2022-02-07 18:10:00|8580.5|8574.5|8584.5|8578.5|8589.5|8583.5|8580.5|8574.5|76
1644257700000|2022-02-07 18:15:00|8585.5|8579.5|8588.5|8582.5|8589.5|8583.5|8584.5|8578.5|112
1644258000000|2022-02-07 18:20:00|8587.5|8581.5|8587.5|8581.5|8588.5|8582.5|8586.5|8580.5|52
1644258300000|2022-02-07 18:25:00|8589.5|8583.5|8590.5|8584.5|8593.5|8587.5|8586.5|8580.5|49
1644258600000|2022-02-07 18:30:00|8591.5|8585.5|8589.5|8583.5|8595.5|8589.5|8587.5|8581.5|66
1644258900000|2022-02-07 18:35:00|8588.5|8582.5|8591.5|8585.5|8592.5|8586.5|8588.5|8582.5|51
1644259200000|2022-02-07 18:40:00|8590.5|8584.5|8592.5|8586.5|8592.5|8586.5|8589.5|8583.5|23
1644259500000|2022-02-07 18:45:00|8591.5|8585.5|8591.5|8585.5|8594.5|8588.5|8589.5|8583.5|59
1644259800000|2022-02-07 18:50:00|8590.5|8584.5|8592.5|8586.5|8594.5|8588.5|8589.5|8583.5|101
1644260100000|2022-02-07 18:55:00|8594.5|8588.5|8607.4|8584|8607.4|8592.5|8593.5|8584|202
1644260400000|2022-02-07 19:00:00|8607.3|8583.9|8606.3|8582.9|8608.8|8585.4|8605|8581.6|0
1644260700000|2022-02-07 19:05:00|8606.2|8582.8|8598.9|8575.5|8606.2|8582.8|8598.1|8574.7|0
1644261000000|2022-02-07 19:10:00|8599|8575.6|8599.9|8576.5|8601|8577.6|8598.9|8575.5|0
1644261300000|2022-02-07 19:15:00|8600|8576.6|8602.7|8579.3|8605.6|8582.2|8596.8|8573.4|0
1644261600000|2022-02-07 19:20:00|8602.6|8579.2|8601.3|8577.9|8604.4|8581|8600.7|8577.3|0
1644261900000|2022-02-07 19:25:00|8601.4|8578|8611.9|8588.5|8612.2|8588.8|8600.9|8577.5|0
1644262200000|2022-02-07 19:30:00|8612|8588.6|8614.9|8591.5|8615.4|8592|8610.9|8587.5|0
1644262500000|2022-02-07 19:35:00|8614.8|8591.4|8610.5|8587.1|8616.6|8593.2|8609.8|8586.4|0
1644262800000|2022-02-07 19:40:00|8610.4|8587|8616.4|8593|8618.3|8594.9|8608|8584.6|0
1644263100000|2022-02-07 19:45:00|8616.3|8592.9|8613.7|8590.3|8618|8594.6|8613.5|8590.1|0
1644263400000|2022-02-07 19:50:00|8613.5|8590.1|8615.1|8591.7|8615.9|8592.5|8612.2|8588.8|0
1644263700000|2022-02-07 19:55:00|8615.2|8591.8|8614.1|8590.7|8618.8|8595.4|8614|8590.6|0
1644264000000|2022-02-07 20:00:00|8614.4|8591|8616.1|8592.7|8618|8594.6|8608.8|8585.4|0
1644264300000|2022-02-07 20:05:00|8616.2|8592.8|8615.7|8592.3|8619.5|8596.1|8612.2|8588.8|0
1644264600000|2022-02-07 20:10:00|8616.4|8593|8622.2|8598.8|8622.8|8599.4|8613.6|8590.2|0
1644264900000|2022-02-07 20:15:00|8622.1|8598.7|8615.9|8592.5|8623.8|8600.4|8614.2|8590.8|0
1644265200000|2022-02-07 20:20:00|8615.8|8592.4|8608.7|8585.3|8615.8|8592.4|8608|8584.6|0
1644265500000|2022-02-07 20:25:00|8608.6|8585.2|8595.8|8572.4|8610.2|8586.8|8595.2|8571.8|0
1644265800000|2022-02-07 20:30:00|8596|8572.6|8596.6|8573.2|8600.3|8576.9|8594.4|8571|0
1644266100000|2022-02-07 20:35:00|8596.7|8573.3|8585.3|8561.9|8601.7|8578.3|8585.2|8561.8|0
1644266400000|2022-02-07 20:40:00|8585.2|8561.8|8580.4|8557|8586.3|8562.9|8579.6|8556.2|0
1644266700000|2022-02-07 20:45:00|8580.2|8556.8|8575.3|8551.9|8581.5|8558.1|8574.9|8551.5|0
1644267000000|2022-02-07 20:50:00|8577.4|8554|8568.5|8545.1|8585.4|8562|8566.5|8543.1|0
1644267300000|2022-02-07 20:55:00|8568.7|8545.3|8578.4|8555|8578.4|8555|8565.1|8541.7|0
1644267600000|2022-02-07 21:00:00|8578|8554.6|8584.4|8561|8585.2|8561.8|8577.6|8554.2|0
1644267900000|2022-02-07 21:05:00|8584|8560.6|8583.2|8559.8|8586.7|8563.3|8582.9|8559.5|0
1644268200000|2022-02-07 21:10:00|8583.8|8560.4|8586.3|8562.9|8588.2|8564.8|8583.6|8560.2|0
1644268500000|2022-02-07 21:15:00|8586.5|8563.1|8585.5|8562.1|8587.6|8564.2|8584.4|8561|0
1644268800000|2022-02-07 21:20:00|8585.9|8562.5|8585.9|8562.5|8586.3|8562.9|8585.2|8561.8|0
1644269100000|2022-02-07 21:25:00|8586.3|8562.9|8588.2|8564.8|8588.6|8565.2|8585.9|8562.5|0
1644269400000|2022-02-07 21:30:00|8587.8|8564.4|8588.2|8564.8|8588.2|8564.8|8586.7|8563.3|0
1644269700000|2022-02-07 21:35:00|8587.8|8564.4|8587.8|8564.4|8589.4|8566|8587.8|8564.4|0
1644270000000|2022-02-07 21:40:00|8588.2|8564.8|8586.7|8563.3|8588.2|8564.8|8586.3|8562.9|0
1644270300000|2022-02-07 21:45:00|8586.3|8562.9|8586.7|8563.3|8586.7|8563.3|8585.2|8561.8|0
1644270600000|2022-02-07 21:50:00|8586.9|8563.5|8589.4|8566|8589.4|8566|8586.3|8562.9|0
1644270900000|2022-02-07 21:55:00|8589|8565.6|8587.5|8564.1|8589.2|8565.8|8587.1|8563.7|0
1644271200000|2022-02-07 22:00:00|8587.2|8563.8|8588.1|8564.7|8588.7|8565.3|8587.2|8563.8|0
1644271500000|2022-02-07 22:05:00|8588.7|8565.3|8588.1|8564.7|8588.7|8565.3|8587.8|8564.4|0
1644271800000|2022-02-07 22:10:00|8587.8|8564.4|8588.2|8564.8|8588.3|8564.9|8587.8|8564.4|0
1644272100000|2022-02-07 22:15:00|8587.9|8564.5|8587.4|8564|8587.9|8564.5|8587.4|8564|0
1644272400000|2022-02-07 22:20:00|8587.8|8564.4|8588.3|8564.9|8588.9|8565.5|8587.8|8564.4|0
1644272700000|2022-02-07 22:25:00|8588.1|8564.7|8587.7|8564.3|8588.5|8565.1|8587.7|8564.3|0
1644273000000|2022-02-07 22:30:00|8587.5|8564.1|8588.4|8565|8588.4|8565|8587.5|8564.1|0
1644273300000|2022-02-07 22:35:00|8588.2|8564.8|8588.6|8565.2|8588.7|8565.3|8588.2|8564.8|0
1644273600000|2022-02-07 22:40:00|8588.5|8565.1|8589.1|8565.7|8589.1|8565.7|8588.5|8565.1|0
1644273900000|2022-02-07 22:45:00|8589.2|8565.8|8589.4|8566|8589.8|8566.4|8589.1|8565.7|0
1644274200000|2022-02-07 22:50:00|8589.3|8565.9|8589.9|8566.5|8589.9|8566.5|8589.3|8565.9|0
1644274500000|2022-02-07 22:55:00|8589.8|8566.4|8589.2|8565.8|8589.8|8566.4|8589.1|8565.7|0
1644274800000|2022-02-07 23:00:00|8587.7|8564.3|8587.1|8563.7|8589.6|8566.2|8585.2|8561.8|0
1644275100000|2022-02-07 23:05:00|8587.3|8563.9|8585.2|8561.8|8587.5|8564.1|8584|8560.6|0
1644275400000|2022-02-07 23:10:00|8585.9|8562.5|8587.1|8563.7|8587.5|8564.1|8585.2|8561.8|0
1644275700000|2022-02-07 23:15:00|8586.7|8563.3|8588.6|8565.2|8589|8565.6|8586.7|8563.3|0
1644276000000|2022-02-07 23:20:00|8589|8565.6|8591.7|8568.3|8592.8|8569.4|8587.5|8564.1|0
1644276300000|2022-02-07 23:25:00|8591.9|8568.5|8590.5|8567.1|8592.1|8568.7|8589.8|8566.4|0
1644276600000|2022-02-07 23:30:00|8590.9|8567.5|8588.6|8565.2|8592.5|8569.1|8588.6|8565.2|0
1644276900000|2022-02-07 23:35:00|8588.4|8565|8588.8|8565.4|8590.2|8566.8|8587.9|8564.5|0
1644277200000|2022-02-07 23:40:00|8589|8565.6|8589.8|8566.4|8590.5|8567.1|8588.2|8564.8|0
1644277500000|2022-02-07 23:45:00|8589.6|8566.2|8591.1|8567.7|8592.1|8568.7|8589.2|8565.8|0
1644277800000|2022-02-07 23:50:00|8591.3|8567.9|8589.8|8566.4|8591.7|8568.3|8589.4|8566|0
1644278100000|2022-02-07 23:55:00|8589.4|8566|8591.9|8568.5|8592.6|8569.2|8588.8|8565.4|0
1644278400000|2022-02-08 00:00:00|8592.1|8568.7|8592.8|8569.4|8595.1|8571.7|8591.9|8568.5|0
1644278700000|2022-02-08 00:05:00|8593.2|8569.8|8590.9|8567.5|8593.2|8569.8|8590.5|8567.1|0
1644279000000|2022-02-08 00:10:00|8591.1|8567.7|8590.2|8566.8|8591.7|8568.3|8589.2|8565.8|0
1644279300000|2022-02-08 00:15:00|8589.8|8566.4|8591.7|8568.3|8592.5|8569.1|8587.9|8564.5|0
1644279600000|2022-02-08 00:20:00|8591.5|8568.1|8582.7|8559.3|8591.9|8568.5|8581.8|8558.4|0
1644279900000|2022-02-08 00:25:00|8582.2|8558.8|8584.3|8560.9|8586.5|8563.1|8582|8558.6|0
1644280200000|2022-02-08 00:30:00|8585.1|8561.7|8589.1|8565.7|8590.5|8567.1|8585.1|8561.7|0
1644280500000|2022-02-08 00:35:00|8589.4|8566|8588.7|8565.3|8590|8566.6|8585.6|8562.2|0
1644280800000|2022-02-08 00:40:00|8588.2|8564.8|8588|8564.6|8588.7|8565.3|8585.8|8562.4|0
1644281100000|2022-02-08 00:45:00|8588.3|8564.9|8591.9|8568.5|8592.4|8569|8586|8562.6|0
1644281400000|2022-02-08 00:50:00|8592.2|8568.8|8589.5|8566.1|8593.2|8569.8|8589.5|8566.1|0
1644281700000|2022-02-08 00:55:00|8589.4|8566|8591.9|8568.5|8592.2|8568.8|8589.4|8566|0
1644282000000|2022-02-08 01:00:00|8592.2|8568.8|8589.5|8566.1|8592.2|8568.8|8587.6|8564.2|0
1644282300000|2022-02-08 01:05:00|8589.4|8566|8586.7|8563.3|8590.3|8566.9|8586.7|8563.3|0
1644282600000|2022-02-08 01:10:00|8586.4|8563|8582.6|8559.2|8587.6|8564.2|8580.8|8557.4|0
1644282900000|2022-02-08 01:15:00|8582.4|8559|8590.5|8584.5|8592.5|8586.5|8548.5|8542.5|1849
1644283200000|2022-02-08 01:20:00|8589.5|8583.5|8603.5|8597.5|8606.5|8600.5|8584.5|8578.5|901
1644283500000|2022-02-08 01:25:00|8604.5|8598.5|8598.5|8592.5|8608.5|8602.5|8597.5|8591.5|508
1644283800000|2022-02-08 01:30:00|8595.5|8589.5|8574.5|8568.5|8606.5|8600.5|8562.5|8556.5|3528
1644284100000|2022-02-08 01:35:00|8573.5|8567.5|8589.5|8583.5|8589.5|8583.5|8558.5|8552.5|1773
1644284400000|2022-02-08 01:40:00|8590.5|8584.5|8576.5|8570.5|8600.5|8594.5|8575.5|8569.5|1443
1644284700000|2022-02-08 01:45:00|8578.5|8572.5|8574.5|8568.5|8586.5|8580.5|8568.5|8562.5|1168
1644285000000|2022-02-08 01:50:00|8573.5|8567.5|8566.5|8560.5|8579.5|8573.5|8554.5|8548.5|1180
1644285300000|2022-02-08 01:55:00|8565.5|8559.5|8559.5|8553.5|8570.5|8564.5|8555.5|8549.5|1010
1644285600000|2022-02-08 02:00:00|8558.5|8552.5|8544.6|8538.6|8566.6|8560.6|8541.6|8535.6|1165
1644285900000|2022-02-08 02:05:00|8543.6|8537.6|8532.6|8526.6|8546.6|8540.6|8530.6|8524.6|1029
1644286200000|2022-02-08 02:10:00|8534.6|8528.6|8531.6|8525.6|8535.6|8529.6|8520.6|8514.6|942
1644286500000|2022-02-08 02:15:00|8530.6|8524.6|8522.6|8516.6|8530.6|8524.6|8516.6|8510.6|637
1644286800000|2022-02-08 02:20:00|8523.6|8517.6|8522.6|8516.6|8531.6|8525.6|8519.6|8513.6|770
1644287100000|2022-02-08 02:25:00|8521.6|8515.6|8528.6|8522.6|8531.6|8525.6|8516.6|8510.6|777
1644287400000|2022-02-08 02:30:00|8527.6|8521.6|8511.6|8505.6|8527.6|8521.6|8508.6|8502.6|547
1644287700000|2022-02-08 02:35:00|8510.6|8504.6|8514.6|8508.6|8514.6|8508.6|8505.6|8499.6|414
1644288000000|2022-02-08 02:40:00|8513.6|8507.6|8513.6|8507.6|8520.6|8514.6|8513.6|8507.6|524
1644288300000|2022-02-08 02:45:00|8512.6|8506.6|8501.6|8495.6|8513.6|8507.6|8500.6|8494.6|515
1644288600000|2022-02-08 02:50:00|8500.6|8494.6|8501.6|8495.6|8502.6|8496.6|8494.6|8488.6|540
1644288900000|2022-02-08 02:55:00|8500.6|8494.6|8499.6|8493.6|8502.6|8496.6|8491.6|8485.6|448
1644289200000|2022-02-08 03:00:00|8497.6|8491.6|8483.6|8477.6|8499.6|8493.6|8481.6|8475.6|773
1644289500000|2022-02-08 03:05:00|8484.6|8478.6|8477.6|8471.6|8488.6|8482.6|8477.6|8471.6|789
1644289800000|2022-02-08 03:10:00|8478.6|8472.6|8471.6|8465.6|8479.6|8473.6|8470.6|8464.6|600
1644290100000|2022-02-08 03:15:00|8470.6|8464.6|8462.6|8456.6|8475.6|8469.6|8462.6|8456.6|643
1644290400000|2022-02-08 03:20:00|8463.6|8457.6|8465.6|8459.6|8465.6|8459.6|8459.6|8453.6|621
1644290700000|2022-02-08 03:25:00|8466.6|8460.6|8478.6|8472.6|8480.6|8474.6|8460.6|8454.6|950
1644291000000|2022-02-08 03:30:00|8479.6|8473.6|8481.6|8475.6|8481.6|8475.6|8472.6|8466.6|603
1644291300000|2022-02-08 03:35:00|8482.6|8476.6|8482.6|8476.6|8489.6|8483.6|8482.6|8476.6|773
1644291600000|2022-02-08 03:40:00|8481.6|8475.6|8474.6|8468.6|8483.6|8477.6|8473.6|8467.6|561
1644291900000|2022-02-08 03:45:00|8473.6|8467.6|8470.6|8464.6|8473.6|8467.6|8464.6|8458.6|539
1644292200000|2022-02-08 03:50:00|8469.6|8463.6|8468.6|8462.6|8471.6|8465.6|8464.6|8458.6|387
1644292500000|2022-02-08 03:55:00|8467.6|8461.6|8461.6|8455.6|8468.6|8462.6|8455.6|8449.6|670
1644292800000|2022-02-08 04:00:00|8471.9|8448.5|8472.9|8449.5|8473.7|8450.3|8471.2|8447.8|0
1644293100000|2022-02-08 04:05:00|8473|8449.6|8473.5|8450.1|8474.2|8450.8|8472|8448.6|0
1644293400000|2022-02-08 04:10:00|8473.6|8450.2|8474|8450.6|8474.3|8450.9|8472.6|8449.2|0
1644293700000|2022-02-08 04:15:00|8474.3|8450.9|8473.7|8450.3|8475|8451.6|8473.4|8450|0
1644294000000|2022-02-08 04:20:00|8473.6|8450.2|8473.2|8449.8|8474.4|8451|8472.3|8448.9|0
1644294300000|2022-02-08 04:25:00|8473.5|8450.1|8473.4|8450|8475.5|8452.1|8473|8449.6|0
1644294600000|2022-02-08 04:30:00|8473.2|8449.8|8473.5|8450.1|8474.5|8451.1|8472.7|8449.3|0
1644294900000|2022-02-08 04:35:00|8473.2|8449.8|8473.2|8449.8|8474.3|8450.9|8472.6|8449.2|0
1644295200000|2022-02-08 04:40:00|8473.5|8450.1|8474|8450.6|8476.2|8452.8|8473|8449.6|0
1644295500000|2022-02-08 04:45:00|8474.2|8450.8|8477.6|8454.2|8478|8454.6|8473.7|8450.3|0
1644295800000|2022-02-08 04:50:00|8477.7|8454.3|8475.9|8452.5|8478.1|8454.7|8475.3|8451.9|0
1644296100000|2022-02-08 04:55:00|8476.2|8452.8|8476.4|8453|8476.5|8453.1|8475.1|8451.7|0
1644296400000|2022-02-08 05:00:00|8478|8454.6|8448.6|8442.6|8478|8458.6|8444.6|8438.6|1134
1644296700000|2022-02-08 05:05:00|8447.6|8441.6|8453.6|8447.6|8455.6|8449.6|8442.6|8436.6|585
1644297000000|2022-02-08 05:10:00|8452.6|8446.6|8465.6|8459.6|8467.6|8461.6|8446.6|8440.6|806
1644297300000|2022-02-08 05:15:00|8466.6|8460.6|8459.6|8453.6|8466.6|8460.6|8456.6|8450.6|617
1644297600000|2022-02-08 05:20:00|8458.6|8452.6|8458.6|8452.6|8468.6|8462.6|8456.6|8450.6|671
1644297900000|2022-02-08 05:25:00|8459.6|8453.6|8463.6|8457.6|8464.6|8458.6|8450.6|8444.6|574
1644298200000|2022-02-08 05:30:00|8462.6|8456.6|8455.6|8449.6|8462.6|8456.6|8452.6|8446.6|492
1644298500000|2022-02-08 05:35:00|8456.6|8450.6|8467.6|8461.6|8468.6|8462.6|8450.6|8444.6|1022
1644298800000|2022-02-08 05:40:00|8466.6|8460.6|8474.6|8468.6|8481.6|8475.6|8465.6|8459.6|1363
1644299100000|2022-02-08 05:45:00|8475.6|8469.6|8484.6|8478.6|8485.6|8479.6|8473.6|8467.6|537
1644299400000|2022-02-08 05:50:00|8485.6|8479.6|8498.6|8492.6|8500.6|8494.6|8484.6|8478.6|771
1644299700000|2022-02-08 05:55:00|8500.6|8494.6|8491.6|8485.6|8500.6|8494.6|8488.6|8482.6|503
1644300000000|2022-02-08 06:00:00|8490.6|8484.6|8492.6|8486.6|8492.6|8486.6|8479.6|8473.6|710
1644300300000|2022-02-08 06:05:00|8494.6|8488.6|8499.6|8493.6|8503.6|8497.6|8489.6|8483.6|615
1644300600000|2022-02-08 06:10:00|8500.6|8494.6|8510.6|8504.6|8521.6|8515.6|8499.6|8493.6|923
1644300900000|2022-02-08 06:15:00|8511.6|8505.6|8522.6|8516.6|8524.6|8518.6|8509.6|8503.6|797
1644301200000|2022-02-08 06:20:00|8523.6|8517.6|8516.6|8510.6|8523.6|8517.6|8512.6|8506.6|655
1644301500000|2022-02-08 06:25:00|8515.6|8509.6|8532.6|8526.6|8533.6|8527.6|8514.6|8508.6|1006
1644301800000|2022-02-08 06:30:00|8531.6|8525.6|8523.6|8517.6|8533.6|8527.6|8516.6|8510.6|761
1644302100000|2022-02-08 06:35:00|8524.6|8518.6|8532.6|8526.6|8534.6|8528.6|8523.6|8517.6|725
1644302400000|2022-02-08 06:40:00|8531.6|8525.6|8536.6|8530.6|8538.6|8532.6|8526.6|8520.6|375
1644302700000|2022-02-08 06:45:00|8537.6|8531.6|8532.6|8526.6|8539.6|8533.6|8530.6|8524.6|463
1644303000000|2022-02-08 06:50:00|8531.6|8525.6|8530.6|8524.6|8534.6|8528.6|8526.6|8520.6|479
1644303300000|2022-02-08 06:55:00|8531.6|8525.6|8529.6|8523.6|8534.6|8528.6|8525.6|8519.6|196
1644303600000|2022-02-08 07:00:00|8528.6|8522.6|8531.6|8525.6|8539.6|8533.6|8522.6|8516.6|834
1644303900000|2022-02-08 07:05:00|8532.6|8526.6|8541.6|8535.6|8547.6|8541.6|8530.6|8524.6|857
1644304200000|2022-02-08 07:10:00|8542.6|8536.6|8549.6|8543.6|8559.6|8553.6|8542.6|8536.6|1130
1644304500000|2022-02-08 07:15:00|8550.6|8544.6|8534.6|8528.6|8550.6|8544.6|8531.6|8525.6|1132
1644304800000|2022-02-08 07:20:00|8533.6|8527.6|8522.6|8516.6|8538.6|8532.6|8521.6|8515.6|712
1644305100000|2022-02-08 07:25:00|8521.6|8515.6|8512.6|8506.6|8526.6|8520.6|8512.6|8506.6|535
1644305400000|2022-02-08 07:30:00|8513.6|8507.6|8518.6|8512.6|8520.6|8514.6|8511.6|8505.6|622
1644305700000|2022-02-08 07:35:00|8517.6|8511.6|8519.6|8513.6|8523.6|8517.6|8514.6|8508.6|509
1644306000000|2022-02-08 07:40:00|8518.6|8512.6|8517.6|8511.6|8519.6|8513.6|8515.6|8509.6|573
1644306300000|2022-02-08 07:45:00|8516.6|8510.6|8513.6|8507.6|8518.6|8512.6|8510.6|8504.6|908
1644306600000|2022-02-08 07:50:00|8514.6|8508.6|8519.6|8513.6|8522.6|8516.6|8514.6|8508.6|588
1644306900000|2022-02-08 07:55:00|8520.6|8514.6|8521.6|8515.6|8526.6|8520.6|8518.6|8512.6|991
1644307200000|2022-02-08 08:00:00|8522.6|8516.6|8525.6|8519.6|8526.6|8520.6|8512.6|8506.6|1330
1644307500000|2022-02-08 08:05:00|8524.6|8518.6|8508.6|8502.6|8526.6|8520.6|8507.6|8501.6|1612
1644307800000|2022-02-08 08:10:00|8509.6|8503.6|8508.6|8502.6|8512.6|8506.6|8506.6|8500.6|2908
1644308100000|2022-02-08 08:15:00|8509.6|8503.6|8504.6|8498.6|8511.6|8505.6|8503.6|8497.6|913
1644308400000|2022-02-08 08:20:00|8505.6|8499.6|8514.6|8508.6|8515.6|8509.6|8504.6|8498.6|531
1644308700000|2022-02-08 08:25:00|8515.6|8509.6|8518.6|8512.6|8519.6|8513.6|8511.6|8505.6|659
1644309000000|2022-02-08 08:30:00|8527|8503.6|8524.3|8500.9|8531.1|8507.7|8523.3|8499.9|7
1644309300000|2022-02-08 08:35:00|8524.1|8500.7|8524.5|8501.1|8530.9|8507.5|8521.6|8498.2|0
1644309600000|2022-02-08 08:40:00|8524|8500.6|8517.7|8494.3|8528.7|8505.3|8516.9|8493.5|0
1644309900000|2022-02-08 08:45:00|8517.5|8494.1|8529.5|8506.1|8530.3|8506.9|8517.5|8494.1|0
1644310200000|2022-02-08 08:50:00|8529.4|8506|8524.1|8500.7|8529.5|8506.1|8520|8496.6|0
1644310500000|2022-02-08 08:55:00|8524.2|8500.8|8520.3|8496.9|8526.3|8502.9|8518.3|8494.9|0
1644310800000|2022-02-08 09:00:00|8520.2|8496.8|8527.9|8504.5|8528.4|8505|8519.5|8496.1|0
1644311100000|2022-02-08 09:05:00|8527.8|8504.4|8529.8|8506.4|8531.1|8507.7|8522.1|8498.7|0
1644311400000|2022-02-08 09:10:00|8529.7|8506.3|8530|8506.6|8531.4|8508|8526.8|8503.4|0
1644311700000|2022-02-08 09:15:00|8513.6|8507.6|8532.6|8526.6|8540.6|8534.6|8513.6|8507.6|183
1644312000000|2022-02-08 09:20:00|8530.6|8524.6|8530.6|8524.6|8534.6|8528.6|8527.6|8521.6|203
1644312300000|2022-02-08 09:25:00|8531.6|8525.6|8529.6|8523.6|8534.6|8528.6|8527.6|8521.6|233
1644312600000|2022-02-08 09:30:00|8530.6|8524.6|8530.6|8524.6|8532.6|8526.6|8527.6|8521.6|57
1644312900000|2022-02-08 09:35:00|8529.6|8523.6|8529.6|8523.6|8529.6|8523.6|8527.6|8521.6|29
1644313200000|2022-02-08 09:40:00|8530.6|8524.6|8529.6|8523.6|8531.6|8525.6|8526.6|8520.6|91
1644313500000|2022-02-08 09:45:00|8530.6|8524.6|8533.6|8527.6|8533.6|8527.6|8530.6|8524.6|72
1644313800000|2022-02-08 09:50:00|8534.6|8528.6|8571.6|8565.6|8578.6|8572.6|8534.6|8528.6|1174
1644314100000|2022-02-08 09:55:00|8573.6|8567.6|8558.6|8552.6|8574.6|8568.6|8554.6|8548.6|361
1644314400000|2022-02-08 10:00:00|8558.1|8552.1|8549.6|8543.6|8558.6|8552.6|8547.6|8541.6|227
1644314700000|2022-02-08 10:05:00|8549.1|8543.1|8550.6|8544.6|8551.1|8545.1|8544.1|8538.1|273
1644315000000|2022-02-08 10:10:00|8551.1|8545.1|8551.6|8545.6|8554.1|8548.1|8548.1|8542.1|44
1644315300000|2022-02-08 10:15:00|8552.1|8546.1|8552.6|8546.6|8552.6|8546.6|8543.1|8537.1|52
1644315600000|2022-02-08 10:20:00|8553.1|8547.1|8553.6|8547.6|8560.1|8554.1|8551.6|8545.6|103
1644315900000|2022-02-08 10:25:00|8554.1|8548.1|8566.1|8560.1|8566.1|8560.1|8554.1|8548.1|134
1644316200000|2022-02-08 10:30:00|8565.6|8559.6|8568.1|8562.1|8570.1|8564.1|8565.1|8559.1|90
1644316500000|2022-02-08 10:35:00|8568.6|8562.6|8571.1|8565.1|8571.1|8565.1|8565.1|8559.1|211
1644316800000|2022-02-08 10:40:00|8571.6|8565.6|8572.6|8566.6|8576.1|8570.1|8570.1|8564.1|191
1644317100000|2022-02-08 10:45:00|8573.1|8567.1|8571.1|8565.1|8573.6|8567.6|8570.1|8564.1|79
1644317400000|2022-02-08 10:50:00|8570.6|8564.6|8562.6|8556.6|8572.1|8566.1|8562.1|8556.1|27
1644317700000|2022-02-08 10:55:00|8563.1|8557.1|8562.1|8556.1|8565.1|8559.1|8562.1|8556.1|24
1644318000000|2022-02-08 11:00:00|8562.6|8556.6|8557.1|8551.1|8564.1|8558.1|8553.6|8547.6|92
1644318300000|2022-02-08 11:05:00|8557.6|8551.6|8555.6|8549.6|8560.1|8554.1|8555.1|8549.1|18
1644318600000|2022-02-08 11:10:00|8556.1|8550.1|8556.1|8550.1|8557.1|8551.1|8553.1|8547.1|43
1644318900000|2022-02-08 11:15:00|8556.6|8550.6|8552.6|8546.6|8558.1|8552.1|8547.1|8541.1|287
1644319200000|2022-02-08 11:20:00|8552.1|8546.1|8553.1|8547.1|8557.6|8551.6|8552.1|8546.1|55
1644319500000|2022-02-08 11:25:00|8552.6|8546.6|8550.6|8544.6|8552.6|8546.6|8547.1|8541.1|53
1644319800000|2022-02-08 11:30:00|8550.1|8544.1|8555.1|8549.1|8556.6|8550.6|8550.1|8544.1|75
1644320100000|2022-02-08 11:35:00|8555.6|8549.6|8551.6|8545.6|8557.1|8551.1|8547.1|8541.1|157
1644320400000|2022-02-08 11:40:00|8551.1|8545.1|8562.6|8556.6|8564.6|8558.6|8551.1|8545.1|364
1644320700000|2022-02-08 11:45:00|8563.1|8557.1|8565.1|8559.1|8565.1|8559.1|8560.1|8554.1|196
1644321000000|2022-02-08 11:50:00|8564.6|8558.6|8569.6|8563.6|8570.1|8564.1|8563.1|8557.1|217
1644321300000|2022-02-08 11:55:00|8569.1|8563.1|8572.6|8566.6|8573.1|8567.1|8567.1|8561.1|164
1644321600000|2022-02-08 12:00:00|8572.1|8566.1|8563.6|8557.6|8572.1|8566.1|8563.1|8557.1|56
1644321900000|2022-02-08 12:05:00|8564.1|8558.1|8569.1|8563.1|8571.1|8565.1|8563.1|8557.1|83
1644322200000|2022-02-08 12:10:00|8568.6|8562.6|8564.1|8558.1|8568.6|8562.6|8563.1|8557.1|87
1644322500000|2022-02-08 12:15:00|8564.6|8558.6|8559.1|8553.1|8565.1|8559.1|8554.1|8548.1|121
1644322800000|2022-02-08 12:20:00|8558.1|8552.1|8555.6|8549.6|8559.1|8553.1|8553.1|8547.1|58
1644323100000|2022-02-08 12:25:00|8555.1|8549.1|8556.6|8550.6|8558.1|8552.1|8553.6|8547.6|36
1644323400000|2022-02-08 12:30:00|8556.1|8550.1|8554.1|8548.1|8559.1|8553.1|8553.6|8547.6|28
1644323700000|2022-02-08 12:35:00|8554.6|8548.6|8556.1|8550.1|8556.6|8550.6|8553.1|8547.1|23
1644324000000|2022-02-08 12:40:00|8555.6|8549.6|8554.1|8548.1|8558.1|8552.1|8552.1|8546.1|71
1644324300000|2022-02-08 12:45:00|8553.1|8547.1|8553.6|8547.6|8555.6|8549.6|8551.1|8545.1|185
1644324600000|2022-02-08 12:50:00|8554.1|8548.1|8553.1|8547.1|8556.1|8550.1|8550.6|8544.6|32
1644324900000|2022-02-08 12:55:00|8552.1|8546.1|8553.1|8547.1|8555.1|8549.1|8552.1|8546.1|83
1644325200000|2022-02-08 13:00:00|8553.6|8547.6|8554.1|8548.1|8557.1|8551.1|8553.1|8547.1|17
1644325500000|2022-02-08 13:05:00|8553.6|8547.6|8554.1|8548.1|8557.1|8551.1|8553.1|8547.1|66
1644325800000|2022-02-08 13:10:00|8554.6|8548.6|8556.1|8550.1|8557.1|8551.1|8554.1|8548.1|57
1644326100000|2022-02-08 13:15:00|8555.6|8549.6|8557.6|8551.6|8557.6|8551.6|8553.1|8547.1|50
1644326400000|2022-02-08 13:20:00|8558.1|8552.1|8555.1|8549.1|8560.1|8554.1|8554.6|8548.6|41
1644326700000|2022-02-08 13:25:00|8554.6|8548.6|8552.1|8546.1|8557.6|8551.6|8552.1|8546.1|53
1644327000000|2022-02-08 13:30:00|8552.6|8546.6|8554.1|8548.1|8554.1|8548.1|8549.1|8543.1|149
1644327300000|2022-02-08 13:35:00|8554.6|8548.6|8556.6|8550.6|8560.1|8554.1|8553.1|8547.1|158
1644327600000|2022-02-08 13:40:00|8556.1|8550.1|8555.6|8549.6|8558.1|8552.1|8553.1|8547.1|48
1644327900000|2022-02-08 13:45:00|8556.1|8550.1|8558.1|8552.1|8560.1|8554.1|8554.1|8548.1|19
1644328200000|2022-02-08 13:50:00|8557.1|8551.1|8558.1|8552.1|8561.1|8555.1|8555.1|8549.1|64
1644328500000|2022-02-08 13:55:00|8559.1|8553.1|8558.1|8552.1|8562.1|8556.1|8557.1|8551.1|96
1644328800000|2022-02-08 14:00:00|8557.1|8551.1|8562.1|8556.1|8562.1|8556.1|8557.1|8551.1|36
1644329100000|2022-02-08 14:05:00|8561.6|8555.6|8562.1|8556.1|8564.1|8558.1|8560.6|8554.6|64
1644329400000|2022-02-08 14:10:00|8562.6|8556.6|8559.1|8553.1|8563.6|8557.6|8559.1|8553.1|28
1644329700000|2022-02-08 14:15:00|8560.1|8554.1|8559.1|8553.1|8560.6|8554.6|8556.1|8550.1|37
1644330000000|2022-02-08 14:20:00|8558.6|8552.6|8562.1|8556.1|8562.1|8556.1|8557.1|8551.1|136
1644330300000|2022-02-08 14:25:00|8561.6|8555.6|8568.6|8562.6|8569.1|8563.1|8559.1|8553.1|326
1644330600000|2022-02-08 14:30:00|8568.1|8562.1|8587.6|8581.6|8590.1|8584.1|8561.1|8555.1|1540
1644330900000|2022-02-08 14:35:00|8588.1|8582.1|8629.1|8623.1|8633.1|8627.1|8588.1|8582.1|1713
1644331200000|2022-02-08 14:40:00|8628.6|8622.6|8649.6|8643.6|8653.6|8647.6|8622.1|8616.1|1288
1644331500000|2022-02-08 14:45:00|8650.1|8644.1|8663.6|8657.6|8673.1|8667.1|8649.1|8643.1|958
1644331800000|2022-02-08 14:50:00|8663.1|8657.1|8646.1|8640.1|8666.1|8660.1|8643.6|8637.6|811
1644332100000|2022-02-08 14:55:00|8645.1|8639.1|8642.1|8636.1|8653.1|8647.1|8636.1|8630.1|596
1644332400000|2022-02-08 15:00:00|8641.6|8635.6|8624.6|8618.6|8641.6|8635.6|8620.1|8614.1|653
1644332700000|2022-02-08 15:05:00|8624.1|8618.1|8623.6|8617.6|8640.1|8634.1|8621.6|8615.6|525
1644333000000|2022-02-08 15:10:00|8623.1|8617.1|8625.1|8619.1|8631.1|8625.1|8617.1|8611.1|433
1644333300000|2022-02-08 15:15:00|8625.6|8619.6|8632.6|8626.6|8641.6|8635.6|8622.6|8616.6|469
1644333600000|2022-02-08 15:20:00|8633.1|8627.1|8639.6|8633.6|8644.1|8638.1|8631.6|8625.6|491
1644333900000|2022-02-08 15:25:00|8640.6|8634.6|8631.6|8625.6|8644.1|8638.1|8628.1|8622.1|231
1644334200000|2022-02-08 15:30:00|8632.1|8626.1|8636.6|8630.6|8641.6|8635.6|8631.1|8625.1|246
1644334500000|2022-02-08 15:35:00|8636.1|8630.1|8646.1|8640.1|8647.1|8641.1|8628.6|8622.6|359
1644334800000|2022-02-08 15:40:00|8645.6|8639.6|8650.1|8644.1|8652.6|8646.6|8644.6|8638.6|328
1644335100000|2022-02-08 15:45:00|8650.6|8644.6|8647.6|8641.6|8653.6|8647.6|8646.1|8640.1|333
1644335400000|2022-02-08 15:50:00|8648.1|8642.1|8643.1|8637.1|8649.6|8643.6|8640.1|8634.1|464
1644335700000|2022-02-08 15:55:00|8642.6|8636.6|8639.6|8633.6|8646.1|8640.1|8639.1|8633.1|258
1644336000000|2022-02-08 16:00:00|8640.6|8634.6|8647.6|8641.6|8651.6|8645.6|8640.6|8634.6|155
1644336300000|2022-02-08 16:05:00|8646.6|8640.6|8642.6|8636.6|8646.6|8640.6|8637.6|8631.6|351
1644336600000|2022-02-08 16:10:00|8641.6|8635.6|8647.6|8641.6|8650.6|8644.6|8639.6|8633.6|383
1644336900000|2022-02-08 16:15:00|8648.6|8642.6|8653.6|8647.6|8654.6|8648.6|8647.6|8641.6|286
1644337200000|2022-02-08 16:20:00|8652.6|8646.6|8645.6|8639.6|8653.6|8647.6|8643.6|8637.6|177
1644337500000|2022-02-08 16:25:00|8646.6|8640.6|8649.6|8643.6|8652.6|8646.6|8641.6|8635.6|243
1644337800000|2022-02-08 16:30:00|8650.6|8644.6|8649.6|8643.6|8655.6|8649.6|8646.6|8640.6|316
1644338100000|2022-02-08 16:35:00|8648.6|8642.6|8654.6|8648.6|8656.6|8650.6|8648.6|8642.6|212
1644338400000|2022-02-08 16:40:00|8655.6|8649.6|8654.6|8648.6|8657.6|8651.6|8650.6|8644.6|208
1644338700000|2022-02-08 16:45:00|8655.6|8649.6|8657.6|8651.6|8661.6|8655.6|8654.6|8648.6|125
1644339000000|2022-02-08 16:50:00|8658.6|8652.6|8662.6|8656.6|8662.6|8656.6|8654.6|8648.6|221
1644339300000|2022-02-08 16:55:00|8663.6|8657.6|8659.6|8653.6|8664.6|8658.6|8656.6|8650.6|161
1644339600000|2022-02-08 17:00:00|8660.6|8654.6|8667.6|8661.6|8667.6|8661.6|8660.6|8654.6|104
1644339900000|2022-02-08 17:05:00|8664.6|8658.6|8662.6|8656.6|8666.6|8660.6|8657.6|8651.6|166
1644340200000|2022-02-08 17:10:00|8661.6|8655.6|8657.6|8651.6|8661.6|8655.6|8656.6|8650.6|182
1644340500000|2022-02-08 17:15:00|8654.6|8648.6|8661.6|8655.6|8664.6|8658.6|8654.6|8648.6|110
1644340800000|2022-02-08 17:20:00|8660.6|8654.6|8661.6|8655.6|8661.6|8655.6|8654.6|8648.6|193
1644341100000|2022-02-08 17:25:00|8662.6|8656.6|8668.6|8662.6|8668.6|8662.6|8660.6|8654.6|183
1644341400000|2022-02-08 17:30:00|8669.6|8663.6|8673.6|8667.6|8673.6|8667.6|8669.6|8663.6|86
1644341700000|2022-02-08 17:35:00|8672.6|8666.6|8674.6|8668.6|8674.6|8668.6|8671.6|8665.6|87
1644342000000|2022-02-08 17:40:00|8673.6|8667.6|8669.6|8663.6|8674.6|8668.6|8668.6|8662.6|91
1644342300000|2022-02-08 17:45:00|8668.6|8662.6|8662.6|8656.6|8672.6|8666.6|8662.6|8656.6|110
1644342600000|2022-02-08 17:50:00|8661.6|8655.6|8658.6|8652.6|8661.6|8655.6|8656.6|8650.6|174
1644342900000|2022-02-08 17:55:00|8659.6|8653.6|8653.6|8647.6|8660.6|8654.6|8653.6|8647.6|57
1644343200000|2022-02-08 18:00:00|8654.6|8648.6|8653.6|8647.6|8656.6|8650.6|8651.6|8645.6|109
1644343500000|2022-02-08 18:05:00|8652.6|8646.6|8656.6|8650.6|8656.6|8650.6|8652.6|8646.6|54
1644343800000|2022-02-08 18:10:00|8655.6|8649.6|8655.6|8649.6|8657.6|8651.6|8653.6|8647.6|34
1644344100000|2022-02-08 18:15:00|8653.6|8647.6|8649.6|8643.6|8653.6|8647.6|8643.6|8637.6|107
1644344400000|2022-02-08 18:20:00|8648.6|8642.6|8646.6|8640.6|8653.6|8647.6|8646.6|8640.6|67
1644344700000|2022-02-08 18:25:00|8645.6|8639.6|8643.6|8637.6|8645.6|8639.6|8641.6|8635.6|61
1644345000000|2022-02-08 18:30:00|8642.6|8636.6|8650.6|8644.6|8650.6|8644.6|8642.6|8636.6|132
1644345300000|2022-02-08 18:35:00|8651.6|8645.6|8641.6|8635.6|8652.6|8646.6|8641.6|8635.6|85
1644345600000|2022-02-08 18:40:00|8642.6|8636.6|8642.6|8636.6|8644.6|8638.6|8640.6|8634.6|33
1644345900000|2022-02-08 18:45:00|8644.6|8638.6|8647.6|8641.6|8651.6|8645.6|8642.6|8636.6|123
1644346200000|2022-02-08 18:50:00|8645.6|8639.6|8645.6|8639.6|8647.6|8641.6|8640.6|8634.6|86
1644346500000|2022-02-08 18:55:00|8644.6|8638.6|8655.4|8632|8655.5|8643.6|8644.6|8631.9|124
1644346800000|2022-02-08 19:00:00|8655.5|8632.1|8661.3|8637.9|8661.3|8637.9|8653.6|8630.2|0
1644347100000|2022-02-08 19:05:00|8661.4|8638|8662.3|8638.9|8665.4|8642|8661.1|8637.7|0
1644347400000|2022-02-08 19:10:00|8662.2|8638.8|8662.5|8639.1|8663.4|8640|8660|8636.6|0
1644347700000|2022-02-08 19:15:00|8662.3|8638.9|8652.5|8629.1|8662.9|8639.5|8651.4|8628|0
1644348000000|2022-02-08 19:20:00|8652.6|8629.2|8643|8619.6|8652.6|8629.2|8641.6|8618.2|0
1644348300000|2022-02-08 19:25:00|8642.9|8619.5|8635|8611.6|8643.1|8619.7|8634.8|8611.4|0
1644348600000|2022-02-08 19:30:00|8634.9|8611.5|8642.7|8619.3|8643.1|8619.7|8634.2|8610.8|0
1644348900000|2022-02-08 19:35:00|8642.6|8619.2|8631.1|8607.7|8646.2|8622.8|8630.5|8607.1|0
1644349200000|2022-02-08 19:40:00|8631.2|8607.8|8636.7|8613.3|8637.3|8613.9|8631.2|8607.8|0
1644349500000|2022-02-08 19:45:00|8636.5|8613.1|8636.3|8612.9|8640.1|8616.7|8631.2|8607.8|0
1644349800000|2022-02-08 19:50:00|8636.2|8612.8|8640.2|8616.8|8642|8618.6|8635.6|8612.2|0
1644350100000|2022-02-08 19:55:00|8640.1|8616.7|8636.5|8613.1|8640.6|8617.2|8634.5|8611.1|0
1644350400000|2022-02-08 20:00:00|8636.6|8613.2|8639.4|8616|8640.1|8616.7|8629.8|8606.4|0
1644350700000|2022-02-08 20:05:00|8639.3|8615.9|8643.4|8620|8644.2|8620.8|8636.1|8612.7|0
1644351000000|2022-02-08 20:10:00|8643.6|8620.2|8655.1|8631.7|8655.8|8632.4|8643.3|8619.9|0
1644351300000|2022-02-08 20:15:00|8655.2|8631.8|8655.5|8632.1|8659.1|8635.7|8652.7|8629.3|0
1644351600000|2022-02-08 20:20:00|8655.3|8631.9|8652.7|8629.3|8655.9|8632.5|8649.1|8625.7|0
1644351900000|2022-02-08 20:25:00|8652.8|8629.4|8652.6|8629.2|8653.9|8630.5|8648|8624.6|0
1644352200000|2022-02-08 20:30:00|8652.8|8629.4|8664.2|8640.8|8666.7|8643.3|8652.1|8628.7|0
1644352500000|2022-02-08 20:35:00|8664.1|8640.7|8661|8637.6|8664.8|8641.4|8659.8|8636.4|0
1644352800000|2022-02-08 20:40:00|8661.1|8637.7|8664|8640.6|8669.8|8646.4|8661|8637.6|0
1644353100000|2022-02-08 20:45:00|8663.9|8640.5|8663.4|8640|8667.8|8644.4|8658.4|8635|0
1644353400000|2022-02-08 20:50:00|8663.9|8640.5|8672.1|8648.7|8672.7|8649.3|8659|8635.6|0
1644353700000|2022-02-08 20:55:00|8672|8648.6|8670|8646.6|8674.7|8651.3|8667.8|8644.4|0
1644354000000|2022-02-08 21:00:00|8669.3|8645.9|8675.6|8652.2|8676.6|8653.2|8667.3|8643.9|0
1644354300000|2022-02-08 21:05:00|8675.4|8652|8680.4|8657|8682.7|8659.3|8675.4|8652|0
1644354600000|2022-02-08 21:10:00|8679.8|8656.4|8674.6|8651.2|8681.5|8658.1|8673.9|8650.5|0
1644354900000|2022-02-08 21:15:00|8675|8651.6|8677.5|8654.1|8678.9|8655.5|8673.9|8650.5|0
1644355200000|2022-02-08 21:20:00|8677.7|8654.3|8677.1|8653.7|8678.5|8655.1|8676.9|8653.5|0
1644355500000|2022-02-08 21:25:00|8677.5|8654.1|8677.5|8654.1|8677.9|8654.5|8676.7|8653.3|0
1644355800000|2022-02-08 21:30:00|8677.1|8653.7|8677.9|8654.5|8678.6|8655.2|8676.7|8653.3|0
1644356100000|2022-02-08 21:35:00|8677.5|8654.1|8677.9|8654.5|8678.2|8654.8|8677.1|8653.7|0
1644356400000|2022-02-08 21:40:00|8678|8654.6|8676.7|8653.3|8678|8654.6|8676.7|8653.3|0
1644356700000|2022-02-08 21:45:00|8676.9|8653.5|8676.7|8653.3|8677.9|8654.5|8676.7|8653.3|0
1644357000000|2022-02-08 21:50:00|8677.1|8653.7|8676.7|8653.3|8677.3|8653.9|8676.7|8653.3|0
1644357300000|2022-02-08 21:55:00|8676.9|8653.5|8677.6|8654.2|8677.7|8654.3|8676.7|8653.3|0
1644357600000|2022-02-08 22:00:00|8677.5|8654.1|8677.4|8654|8678|8654.6|8677.4|8654|0
1644357900000|2022-02-08 22:05:00|8677.3|8653.9|8676.8|8653.4|8677.4|8654|8676.8|8653.4|0
1644358200000|2022-02-08 22:10:00|8677.1|8653.7|8677.7|8654.3|8677.7|8654.3|8676.7|8653.3|0
1644358500000|2022-02-08 22:15:00|8677.6|8654.2|8677.4|8654|8677.6|8654.2|8676.8|8653.4|0
1644358800000|2022-02-08 22:20:00|8677.7|8654.3|8677.3|8653.9|8677.7|8654.3|8677.3|8653.9|0
1644359100000|2022-02-08 22:25:00|8677|8653.6|8677|8653.6|8677.3|8653.9|8676.8|8653.4|0
1644359400000|2022-02-08 22:30:00|8677.3|8653.9|8677|8653.6|8677.4|8654|8677|8653.6|0
1644359700000|2022-02-08 22:35:00|8677.1|8653.7|8677.4|8654|8677.5|8654.1|8676.8|8653.4|0
1644360000000|2022-02-08 22:40:00|8677.5|8654.1|8677.1|8653.7|8677.7|8654.3|8677.1|8653.7|0
1644360300000|2022-02-08 22:45:00|8677.3|8653.9|8677.1|8653.7|8677.5|8654.1|8677.1|8653.7|0
1644360600000|2022-02-08 22:50:00|8677.3|8653.9|8677.1|8653.7|8677.4|8654|8677|8653.6|0
1644360900000|2022-02-08 22:55:00|8677.5|8654.1|8677.5|8654.1|8677.7|8654.3|8677.5|8654.1|0
1644361200000|2022-02-08 23:00:00|8679.4|8656|8681.5|8658.1|8681.7|8658.3|8678|8654.6|0
1644361500000|2022-02-08 23:05:00|8681.9|8658.5|8683|8659.6|8684.4|8661|8681.5|8658.1|0
1644361800000|2022-02-08 23:10:00|8683.4|8660|8683.2|8659.8|8684.8|8661.4|8682.6|8659.2|0
1644362100000|2022-02-08 23:15:00|8683|8659.6|8683|8659.6|8684.6|8661.2|8681.7|8658.3|0
1644362400000|2022-02-08 23:20:00|8683.4|8660|8687.8|8664.4|8688|8664.6|8683.4|8660|0
1644362700000|2022-02-08 23:25:00|8688|8664.6|8688.3|8664.9|8691|8667.6|8686.4|8663|0
1644363000000|2022-02-08 23:30:00|8688.5|8665.1|8687.1|8663.7|8688.7|8665.3|8686.6|8663.2|0
1644363300000|2022-02-08 23:35:00|8687.5|8664.1|8685.5|8662.1|8687.5|8664.1|8684.8|8661.4|0
1644363600000|2022-02-08 23:40:00|8685.7|8662.3|8688.7|8665.3|8689.2|8665.8|8685.5|8662.1|0
1644363900000|2022-02-08 23:45:00|8688.5|8665.1|8686.2|8662.8|8689.2|8665.8|8685.8|8662.4|0
1644364200000|2022-02-08 23:50:00|8686.4|8663|8689.8|8666.4|8690.8|8667.4|8685.8|8662.4|0
1644364500000|2022-02-08 23:55:00|8689.6|8666.2|8689.4|8666|8689.6|8666.2|8687.9|8664.5|0
1644364800000|2022-02-09 00:00:00|8689.6|8666.2|8687.9|8664.5|8690.4|8667|8686|8662.6|0
1644365100000|2022-02-09 00:05:00|8688.2|8664.8|8689.6|8666.2|8691.2|8667.8|8688.2|8664.8|0
1644365400000|2022-02-09 00:10:00|8690|8666.6|8687.2|8663.8|8690|8666.6|8686.5|8663.1|0
1644365700000|2022-02-09 00:15:00|8686.8|8663.4|8684.9|8661.5|8687.4|8664|8684|8660.6|0
1644366000000|2022-02-09 00:20:00|8684.8|8661.4|8682.1|8658.7|8687.6|8664.2|8680.9|8657.5|0
1644366300000|2022-02-09 00:25:00|8682.3|8658.9|8681.3|8657.9|8683.9|8660.5|8681|8657.6|0
1644366600000|2022-02-09 00:30:00|8681|8657.6|8681.1|8657.7|8682.1|8658.7|8678.1|8654.7|0
1644366900000|2022-02-09 00:35:00|8681|8657.6|8682.5|8659.1|8682.8|8659.4|8680.3|8656.9|0
1644367200000|2022-02-09 00:40:00|8682.4|8659|8681.2|8657.8|8682.4|8659|8680.1|8656.7|0
1644367500000|2022-02-09 00:45:00|8680.9|8657.5|8683.9|8660.5|8684|8660.6|8680.7|8657.3|0
1644367800000|2022-02-09 00:50:00|8683.7|8660.3|8684.2|8660.8|8684.4|8661|8681.5|8658.1|0
1644368100000|2022-02-09 00:55:00|8684|8660.6|8682|8658.6|8684.5|8661.1|8681.1|8657.7|0
1644368400000|2022-02-09 01:00:00|8681.8|8658.4|8679.9|8656.5|8681.8|8658.4|8677.9|8654.5|0
1644368700000|2022-02-09 01:05:00|8680.2|8656.8|8678|8654.6|8682.6|8659.2|8677.3|8653.9|0
1644369000000|2022-02-09 01:10:00|8678.3|8654.9|8679.1|8655.7|8679.9|8656.5|8678.1|8654.7|0
1644369300000|2022-02-09 01:15:00|8678.3|8654.9|8657.7|8651.7|8688.6|8682.6|8642.6|8636.6|2049
1644369600000|2022-02-09 01:20:00|8656.7|8650.7|8654.7|8648.7|8659.7|8653.7|8644.7|8638.7|938
1644369900000|2022-02-09 01:25:00|8655.7|8649.7|8653.7|8647.7|8656.7|8650.7|8649.7|8643.7|665
1644370200000|2022-02-09 01:30:00|8656.7|8650.7|8675.7|8669.7|8680.7|8674.7|8656.7|8650.7|4513
1644370500000|2022-02-09 01:35:00|8674.7|8668.7|8712.7|8706.7|8716.7|8710.7|8669.7|8663.7|2716
1644370800000|2022-02-09 01:40:00|8713.7|8707.7|8708.7|8702.7|8716.7|8710.7|8697.7|8691.7|2142
1644371100000|2022-02-09 01:45:00|8710.7|8704.7|8699.7|8693.7|8719.7|8713.7|8695.7|8689.7|2085
1644371400000|2022-02-09 01:50:00|8700.7|8694.7|8700.7|8694.7|8710.7|8704.7|8691.7|8685.7|1456
1644371700000|2022-02-09 01:55:00|8701.7|8695.7|8703.7|8697.7|8714.7|8708.7|8699.7|8693.7|1270
1644372000000|2022-02-09 02:00:00|8704.7|8698.7|8718.7|8712.7|8720.7|8714.7|8697.7|8691.7|1440
1644372300000|2022-02-09 02:05:00|8719.7|8713.7|8699.7|8693.7|8719.7|8713.7|8698.7|8692.7|1055
1644372600000|2022-02-09 02:10:00|8700.7|8694.7|8683.7|8677.7|8703.7|8697.7|8682.7|8676.7|1189
1644372900000|2022-02-09 02:15:00|8682.7|8676.7|8679.7|8673.7|8688.7|8682.7|8669.7|8663.7|1607
1644373200000|2022-02-09 02:20:00|8678.7|8672.7|8694.7|8688.7|8694.7|8688.7|8678.7|8672.7|1075
1644373500000|2022-02-09 02:25:00|8695.7|8689.7|8691.7|8685.7|8701.7|8695.7|8689.7|8683.7|1360
1644373800000|2022-02-09 02:30:00|8690.7|8684.7|8693.7|8687.7|8697.7|8691.7|8680.7|8674.7|683
1644374100000|2022-02-09 02:35:00|8692.7|8686.7|8684.7|8678.7|8693.7|8687.7|8682.7|8676.7|599
1644374400000|2022-02-09 02:40:00|8685.7|8679.7|8681.7|8675.7|8689.7|8683.7|8677.7|8671.7|406
1644374700000|2022-02-09 02:45:00|8680.7|8674.7|8682.7|8676.7|8689.7|8683.7|8678.7|8672.7|459
1644375000000|2022-02-09 02:50:00|8683.7|8677.7|8685.7|8679.7|8686.7|8680.7|8673.7|8667.7|766
1644375300000|2022-02-09 02:55:00|8686.7|8680.7|8680.7|8674.7|8689.7|8683.7|8676.7|8670.7|412
1644375600000|2022-02-09 03:00:00|8681.7|8675.7|8700.7|8694.7|8700.7|8694.7|8678.7|8672.7|789
1644375900000|2022-02-09 03:05:00|8699.7|8693.7|8706.7|8700.7|8710.7|8704.7|8696.7|8690.7|520
1644376200000|2022-02-09 03:10:00|8707.7|8701.7|8706.7|8700.7|8710.7|8704.7|8702.7|8696.7|360
1644376500000|2022-02-09 03:15:00|8705.7|8699.7|8708.7|8702.7|8708.7|8702.7|8699.7|8693.7|384
1644376800000|2022-02-09 03:20:00|8707.7|8701.7|8705.7|8699.7|8714.7|8708.7|8705.7|8699.7|413
1644377100000|2022-02-09 03:25:00|8704.7|8698.7|8716.7|8710.7|8719.7|8713.7|8704.7|8698.7|590
1644377400000|2022-02-09 03:30:00|8715.7|8709.7|8722.7|8716.7|8722.7|8716.7|8713.7|8707.7|663
1644377700000|2022-02-09 03:35:00|8721.7|8715.7|8726.7|8720.7|8727.7|8721.7|8721.7|8715.7|797
1644378000000|2022-02-09 03:40:00|8725.7|8719.7|8727.7|8721.7|8730.7|8724.7|8724.7|8718.7|536
1644378300000|2022-02-09 03:45:00|8726.7|8720.7|8725.7|8719.7|8729.7|8723.7|8722.7|8716.7|549
1644378600000|2022-02-09 03:50:00|8724.7|8718.7|8728.7|8722.7|8733.7|8727.7|8723.7|8717.7|1069
1644378900000|2022-02-09 03:55:00|8727.7|8721.7|8723.7|8717.7|8727.7|8721.7|8719.7|8713.7|490
1644379200000|2022-02-09 04:00:00|8729.4|8706|8730|8706.6|8730|8706.6|8729.2|8705.8|0
1644379500000|2022-02-09 04:05:00|8730.1|8706.7|8734.2|8710.8|8734.4|8711|8730|8706.6|0
1644379800000|2022-02-09 04:10:00|8734|8710.6|8731.7|8708.3|8734|8710.6|8731.1|8707.7|0
1644380100000|2022-02-09 04:15:00|8731.8|8708.4|8732.3|8708.9|8734.1|8710.7|8731.7|8708.3|0
1644380400000|2022-02-09 04:20:00|8732.5|8709.1|8733.7|8710.3|8733.7|8710.3|8732.1|8708.7|0
1644380700000|2022-02-09 04:25:00|8734.3|8710.9|8731.9|8708.5|8734.3|8710.9|8731.9|8708.5|0
1644381000000|2022-02-09 04:30:00|8731.8|8708.4|8730.8|8707.4|8731.9|8708.5|8730.8|8707.4|0
1644381300000|2022-02-09 04:35:00|8730.6|8707.2|8731.1|8707.7|8731.1|8707.7|8729.5|8706.1|0
1644381600000|2022-02-09 04:40:00|8730.9|8707.5|8732.6|8709.2|8732.8|8709.4|8730.9|8707.5|0
1644381900000|2022-02-09 04:45:00|8732.5|8709.1|8733.5|8710.1|8733.9|8710.5|8732.4|8709|0
1644382200000|2022-02-09 04:50:00|8733.6|8710.2|8735.5|8712.1|8735.5|8712.1|8733.5|8710.1|0
1644382500000|2022-02-09 04:55:00|8736|8712.6|8736.4|8713|8736.9|8713.5|8735.3|8711.9|0
1644382800000|2022-02-09 05:00:00|8737.5|8714.1|8744.7|8738.7|8745.7|8739.7|8729.7|8714.1|1357
1644383100000|2022-02-09 05:05:00|8743.7|8737.7|8751.7|8745.7|8754.7|8748.7|8743.7|8737.7|1009
1644383400000|2022-02-09 05:10:00|8752.7|8746.7|8746.7|8740.7|8757.7|8751.7|8745.7|8739.7|651
1644383700000|2022-02-09 05:15:00|8747.7|8741.7|8742.7|8736.7|8749.7|8743.7|8741.7|8735.7|1049
1644384000000|2022-02-09 05:20:00|8743.7|8737.7|8757.7|8751.7|8762.7|8756.7|8740.7|8734.7|828
1644384300000|2022-02-09 05:25:00|8756.7|8750.7|8750.7|8744.7|8757.7|8751.7|8749.7|8743.7|652
1644384600000|2022-02-09 05:30:00|8749.7|8743.7|8737.7|8731.7|8751.7|8745.7|8736.7|8730.7|942
1644384900000|2022-02-09 05:35:00|8738.7|8732.7|8734.7|8728.7|8741.7|8735.7|8732.7|8726.7|583
1644385200000|2022-02-09 05:40:00|8736.7|8730.7|8748.7|8742.7|8749.7|8743.7|8733.7|8727.7|560
1644385500000|2022-02-09 05:45:00|8749.7|8743.7|8743.7|8737.7|8750.7|8744.7|8741.7|8735.7|462
1644385800000|2022-02-09 05:50:00|8742.7|8736.7|8737.7|8731.7|8747.7|8741.7|8735.7|8729.7|610
1644386100000|2022-02-09 05:55:00|8736.7|8730.7|8724.7|8718.7|8736.7|8730.7|8724.7|8718.7|578
1644386400000|2022-02-09 06:00:00|8723.7|8717.7|8726.7|8720.7|8735.7|8729.7|8722.7|8716.7|671
1644386700000|2022-02-09 06:05:00|8727.7|8721.7|8725.7|8719.7|8732.7|8726.7|8725.7|8719.7|1019
1644387000000|2022-02-09 06:10:00|8724.7|8718.7|8723.7|8717.7|8725.7|8719.7|8710.7|8704.7|908
1644387300000|2022-02-09 06:15:00|8722.7|8716.7|8719.7|8713.7|8726.7|8720.7|8718.7|8712.7|577
1644387600000|2022-02-09 06:20:00|8720.7|8714.7|8729.7|8723.7|8730.7|8724.7|8718.7|8712.7|1041
1644387900000|2022-02-09 06:25:00|8730.7|8724.7|8722.7|8716.7|8733.7|8727.7|8717.7|8711.7|818
1644388200000|2022-02-09 06:30:00|8721.7|8715.7|8731.7|8725.7|8736.7|8730.7|8720.7|8714.7|790
1644388500000|2022-02-09 06:35:00|8732.7|8726.7|8729.7|8723.7|8737.7|8731.7|8728.7|8722.7|798
1644388800000|2022-02-09 06:40:00|8728.7|8722.7|8725.7|8719.7|8728.7|8722.7|8719.7|8713.7|677
1644389100000|2022-02-09 06:45:00|8724.7|8718.7|8718.7|8712.7|8727.7|8721.7|8716.7|8710.7|410
1644389400000|2022-02-09 06:50:00|8719.7|8713.7|8721.7|8715.7|8723.7|8717.7|8715.7|8709.7|565
1644389700000|2022-02-09 06:55:00|8720.7|8714.7|8709.7|8703.7|8722.7|8716.7|8709.7|8703.7|582
1644390000000|2022-02-09 07:00:00|8708.7|8702.7|8716.7|8710.7|8720.7|8714.7|8708.7|8702.7|581
1644390300000|2022-02-09 07:05:00|8715.7|8709.7|8712.7|8706.7|8715.7|8709.7|8705.7|8699.7|508
1644390600000|2022-02-09 07:10:00|8713.7|8707.7|8720.7|8714.7|8721.7|8715.7|8713.7|8707.7|534
1644390900000|2022-02-09 07:15:00|8719.7|8713.7|8717.7|8711.7|8724.7|8718.7|8716.7|8710.7|471
1644391200000|2022-02-09 07:20:00|8716.7|8710.7|8719.7|8713.7|8721.7|8715.7|8715.7|8709.7|586
1644391500000|2022-02-09 07:25:00|8718.7|8712.7|8708.7|8702.7|8718.7|8712.7|8707.7|8701.7|660
1644391800000|2022-02-09 07:30:00|8707.7|8701.7|8708.7|8702.7|8712.7|8706.7|8707.7|8701.7|851
1644392100000|2022-02-09 07:35:00|8707.7|8701.7|8707.7|8701.7|8712.7|8706.7|8703.7|8697.7|939
1644392400000|2022-02-09 07:40:00|8705.7|8699.7|8703.7|8697.7|8709.7|8703.7|8700.7|8694.7|964
1644392700000|2022-02-09 07:45:00|8702.7|8696.7|8701.7|8695.7|8703.7|8697.7|8696.7|8690.7|1220
1644393000000|2022-02-09 07:50:00|8702.7|8696.7|8706.7|8700.7|8709.7|8703.7|8701.7|8695.7|1293
1644393300000|2022-02-09 07:55:00|8707.7|8701.7|8715.7|8709.7|8717.7|8711.7|8707.7|8701.7|1402
1644393600000|2022-02-09 08:00:00|8716.7|8710.7|8719.7|8713.7|8723.7|8717.7|8712.7|8706.7|1587
1644393900000|2022-02-09 08:05:00|8720.7|8714.7|8716.7|8710.7|8726.7|8720.7|8714.7|8708.7|2816
1644394200000|2022-02-09 08:10:00|8717.7|8711.7|8714.7|8708.7|8719.7|8713.7|8710.7|8704.7|1459
1644394500000|2022-02-09 08:15:00|8715.7|8709.7|8724.7|8718.7|8724.7|8718.7|8714.7|8708.7|1722
1644394800000|2022-02-09 08:20:00|8725.7|8719.7|8725.7|8719.7|8728.7|8722.7|8722.7|8716.7|581
1644395100000|2022-02-09 08:25:00|8724.7|8718.7|8731.7|8725.7|8734.7|8728.7|8724.7|8718.7|1291
1644395400000|2022-02-09 08:30:00|8738.8|8715.4|8746.9|8723.5|8747.4|8724|8732.8|8709.4|11
1644395700000|2022-02-09 08:35:00|8746.8|8723.4|8756.2|8732.8|8756.7|8733.3|8746|8722.6|0
1644396000000|2022-02-09 08:40:00|8756.1|8732.7|8759|8735.6|8760.1|8736.7|8753.7|8730.3|0
1644396300000|2022-02-09 08:45:00|8758.5|8735.1|8768.5|8745.1|8769.8|8746.4|8758.4|8735|0
1644396600000|2022-02-09 08:50:00|8768.7|8745.3|8773.6|8750.2|8775.9|8752.5|8767.2|8743.8|0
1644396900000|2022-02-09 08:55:00|8773.7|8750.3|8768.8|8745.4|8775.6|8752.2|8768.8|8745.4|0
1644397200000|2022-02-09 09:00:00|8769.1|8745.7|8768.9|8745.5|8773.8|8750.4|8767.4|8744|0
1644397500000|2022-02-09 09:05:00|8769|8745.6|8778.1|8754.7|8780|8756.6|8768.8|8745.4|0
1644397800000|2022-02-09 09:10:00|8778.2|8754.8|8775.9|8752.5|8779.6|8756.2|8771.9|8748.5|0
1644398100000|2022-02-09 09:15:00|8740.7|8734.7|8751.7|8745.7|8755.7|8749.7|8740.7|8734.7|370
1644398400000|2022-02-09 09:20:00|8752.7|8746.7|8752.7|8746.7|8757.7|8751.7|8752.7|8746.7|160
1644398700000|2022-02-09 09:25:00|8753.7|8747.7|8752.7|8746.7|8753.7|8747.7|8751.7|8745.7|132
1644399000000|2022-02-09 09:30:00|8753.7|8747.7|8747.7|8741.7|8753.7|8747.7|8744.7|8738.7|117
1644399300000|2022-02-09 09:35:00|8746.7|8740.7|8745.7|8739.7|8747.7|8741.7|8744.7|8738.7|95
1644399600000|2022-02-09 09:40:00|8744.7|8738.7|8747.7|8741.7|8747.7|8741.7|8744.7|8738.7|56
1644399900000|2022-02-09 09:45:00|8746.7|8740.7|8747.7|8741.7|8748.7|8742.7|8744.7|8738.7|28
1644400200000|2022-02-09 09:50:00|8745.7|8739.7|8746.7|8740.7|8746.7|8740.7|8744.7|8738.7|24
1644400500000|2022-02-09 09:55:00|8745.7|8739.7|8746.7|8740.7|8750.7|8744.7|8745.7|8739.7|114
1644400800000|2022-02-09 10:00:00|8746.2|8740.2|8745.2|8739.2|8746.7|8740.7|8742.2|8736.2|61
1644401100000|2022-02-09 10:05:00|8745.7|8739.7|8746.2|8740.2|8748.2|8742.2|8745.2|8739.2|228
1644401400000|2022-02-09 10:10:00|8745.2|8739.2|8746.2|8740.2|8747.2|8741.2|8742.7|8736.7|134
1644401700000|2022-02-09 10:15:00|8745.7|8739.7|8749.7|8743.7|8749.7|8743.7|8742.2|8736.2|160
1644402000000|2022-02-09 10:20:00|8749.2|8743.2|8750.2|8744.2|8751.2|8745.2|8749.2|8743.2|69
1644402300000|2022-02-09 10:25:00|8749.7|8743.7|8751.2|8745.2|8753.2|8747.2|8749.2|8743.2|55
1644402600000|2022-02-09 10:30:00|8750.7|8744.7|8748.2|8742.2|8751.7|8745.7|8747.2|8741.2|15
1644402900000|2022-02-09 10:35:00|8748.7|8742.7|8744.2|8738.2|8748.7|8742.7|8742.7|8736.7|42
1644403200000|2022-02-09 10:40:00|8744.7|8738.7|8752.2|8746.2|8752.2|8746.2|8744.7|8738.7|47
1644403500000|2022-02-09 10:45:00|8751.7|8745.7|8751.7|8745.7|8752.7|8746.7|8749.7|8743.7|48
1644403800000|2022-02-09 10:50:00|8751.2|8745.2|8756.2|8750.2|8757.2|8751.2|8751.2|8745.2|87
1644404100000|2022-02-09 10:55:00|8756.7|8750.7|8757.2|8751.2|8760.2|8754.2|8756.2|8750.2|83
1644404400000|2022-02-09 11:00:00|8757.7|8751.7|8755.7|8749.7|8758.7|8752.7|8752.7|8746.7|57
1644404700000|2022-02-09 11:05:00|8756.2|8750.2|8751.2|8745.2|8756.2|8750.2|8751.2|8745.2|24
1644405000000|2022-02-09 11:10:00|8750.7|8744.7|8747.7|8741.7|8751.7|8745.7|8747.2|8741.2|50
1644405300000|2022-02-09 11:15:00|8747.2|8741.2|8745.2|8739.2|8748.2|8742.2|8744.2|8738.2|68
1644405600000|2022-02-09 11:20:00|8744.7|8738.7|8743.2|8737.2|8747.2|8741.2|8743.2|8737.2|18
1644405900000|2022-02-09 11:25:00|8742.7|8736.7|8743.2|8737.2|8745.7|8739.7|8742.7|8736.7|35
1644406200000|2022-02-09 11:30:00|8743.7|8737.7|8745.2|8739.2|8746.2|8740.2|8741.2|8735.2|40
1644406500000|2022-02-09 11:35:00|8745.7|8739.7|8742.2|8736.2|8745.7|8739.7|8740.2|8734.2|100
1644406800000|2022-02-09 11:40:00|8741.2|8735.2|8743.7|8737.7|8744.2|8738.2|8740.2|8734.2|44
1644407100000|2022-02-09 11:45:00|8744.2|8738.2|8744.2|8738.2|8744.2|8738.2|8743.2|8737.2|11
1644407400000|2022-02-09 11:50:00|8744.7|8738.7|8748.2|8742.2|8748.2|8742.2|8744.7|8738.7|37
1644407700000|2022-02-09 11:55:00|8747.2|8741.2|8748.2|8742.2|8750.2|8744.2|8747.2|8741.2|34
1644408000000|2022-02-09 12:00:00|8748.7|8742.7|8751.2|8745.2|8752.2|8746.2|8748.2|8742.2|61
1644408300000|2022-02-09 12:05:00|8750.7|8744.7|8751.2|8745.2|8753.2|8747.2|8750.7|8744.7|60
1644408600000|2022-02-09 12:10:00|8751.7|8745.7|8752.2|8746.2|8754.2|8748.2|8751.2|8745.2|39
1644408900000|2022-02-09 12:15:00|8751.2|8745.2|8751.2|8745.2|8753.2|8747.2|8751.2|8745.2|31
1644409200000|2022-02-09 12:20:00|8751.7|8745.7|8752.2|8746.2|8752.2|8746.2|8749.7|8743.7|51
1644409500000|2022-02-09 12:25:00|8751.7|8745.7|8751.2|8745.2|8751.7|8745.7|8749.2|8743.2|67
1644409800000|2022-02-09 12:30:00|8751.7|8745.7|8749.2|8743.2|8751.7|8745.7|8748.7|8742.7|38
1644410100000|2022-02-09 12:35:00|8748.7|8742.7|8744.2|8738.2|8749.2|8743.2|8743.2|8737.2|122
1644410400000|2022-02-09 12:40:00|8744.7|8738.7|8745.2|8739.2|8746.2|8740.2|8744.2|8738.2|26
1644410700000|2022-02-09 12:45:00|8744.7|8738.7|8744.2|8738.2|8745.2|8739.2|8744.2|8738.2|21
1644411000000|2022-02-09 12:50:00|8743.7|8737.7|8746.2|8740.2|8747.7|8741.7|8743.2|8737.2|35
1644411300000|2022-02-09 12:55:00|8746.7|8740.7|8747.7|8741.7|8749.2|8743.2|8746.2|8740.2|27
1644411600000|2022-02-09 13:00:00|8748.2|8742.2|8751.2|8745.2|8751.7|8745.7|8747.2|8741.2|95
1644411900000|2022-02-09 13:05:00|8751.7|8745.7|8753.2|8747.2|8753.2|8747.2|8750.7|8744.7|113
1644412200000|2022-02-09 13:10:00|8754.2|8748.2|8759.2|8753.2|8760.2|8754.2|8754.2|8748.2|133
1644412500000|2022-02-09 13:15:00|8758.2|8752.2|8759.2|8753.2|8761.2|8755.2|8756.7|8750.7|56
1644412800000|2022-02-09 13:20:00|8758.2|8752.2|8756.2|8750.2|8760.2|8754.2|8754.7|8748.7|57
1644413100000|2022-02-09 13:25:00|8755.7|8749.7|8758.2|8752.2|8759.2|8753.2|8755.2|8749.2|106
1644413400000|2022-02-09 13:30:00|8757.7|8751.7|8756.2|8750.2|8757.7|8751.7|8752.7|8746.7|89
1644413700000|2022-02-09 13:35:00|8755.7|8749.7|8759.2|8753.2|8759.7|8753.7|8755.2|8749.2|137
1644414000000|2022-02-09 13:40:00|8758.2|8752.2|8760.2|8754.2|8761.2|8755.2|8758.2|8752.2|106
1644414300000|2022-02-09 13:45:00|8760.7|8754.7|8761.2|8755.2|8762.2|8756.2|8759.2|8753.2|78
1644414600000|2022-02-09 13:50:00|8761.7|8755.7|8761.2|8755.2|8762.2|8756.2|8760.7|8754.7|33
1644414900000|2022-02-09 13:55:00|8761.7|8755.7|8758.2|8752.2|8761.7|8755.7|8757.2|8751.2|42
1644415200000|2022-02-09 14:00:00|8757.7|8751.7|8757.2|8751.2|8759.2|8753.2|8756.2|8750.2|52
1644415500000|2022-02-09 14:05:00|8756.7|8750.7|8761.2|8755.2|8761.2|8755.2|8756.2|8750.2|63
1644415800000|2022-02-09 14:10:00|8760.7|8754.7|8760.7|8754.7|8763.2|8757.2|8757.2|8751.2|124
1644416100000|2022-02-09 14:15:00|8760.2|8754.2|8760.2|8754.2|8762.2|8756.2|8760.2|8754.2|89
1644416400000|2022-02-09 14:20:00|8760.7|8754.7|8767.2|8761.2|8767.7|8761.7|8760.2|8754.2|136
1644416700000|2022-02-09 14:25:00|8766.7|8760.7|8769.2|8763.2|8772.2|8766.2|8766.2|8760.2|219
1644417000000|2022-02-09 14:30:00|8768.7|8762.7|8777.2|8771.2|8784.7|8778.7|8751.7|8745.7|1246
1644417300000|2022-02-09 14:35:00|8776.7|8770.7|8790.7|8784.7|8793.7|8787.7|8766.2|8760.2|1064
1644417600000|2022-02-09 14:40:00|8791.2|8785.2|8794.7|8788.7|8794.7|8788.7|8783.2|8777.2|429
1644417900000|2022-02-09 14:45:00|8795.2|8789.2|8806.2|8800.2|8808.2|8802.2|8794.7|8788.7|1022
1644418200000|2022-02-09 14:50:00|8805.7|8799.7|8798.7|8792.7|8808.7|8802.7|8780.2|8774.2|940
1644418500000|2022-02-09 14:55:00|8798.2|8792.2|8802.2|8796.2|8803.7|8797.7|8782.2|8776.2|801
1644418800000|2022-02-09 15:00:00|8801.2|8795.2|8811.2|8805.2|8815.7|8809.7|8801.2|8795.2|864
1644419100000|2022-02-09 15:05:00|8810.7|8804.7|8814.2|8808.2|8819.2|8813.2|8806.2|8800.2|516
1644419400000|2022-02-09 15:10:00|8814.7|8808.7|8807.7|8801.7|8815.2|8809.2|8802.2|8796.2|299
1644419700000|2022-02-09 15:15:00|8808.2|8802.2|8811.2|8805.2|8815.2|8809.2|8805.2|8799.2|247
1644420000000|2022-02-09 15:20:00|8810.7|8804.7|8821.2|8815.2|8824.2|8818.2|8808.7|8802.7|438
1644420300000|2022-02-09 15:25:00|8825.7|8819.7|8827.2|8821.2|8832.2|8826.2|8822.7|8816.7|857
1644420600000|2022-02-09 15:30:00|8828.2|8822.2|8834.2|8828.2|8839.2|8833.2|8826.2|8820.2|416
1644420900000|2022-02-09 15:35:00|8834.7|8828.7|8832.2|8826.2|8837.2|8831.2|8830.2|8824.2|299
1644421200000|2022-02-09 15:40:00|8831.7|8825.7|8831.2|8825.2|8837.2|8831.2|8828.2|8822.2|151
1644421500000|2022-02-09 15:45:00|8830.7|8824.7|8832.7|8826.7|8836.2|8830.2|8828.7|8822.7|164
1644421800000|2022-02-09 15:50:00|8832.2|8826.2|8834.2|8828.2|8838.2|8832.2|8831.2|8825.2|109
1644422100000|2022-02-09 15:55:00|8834.7|8828.7|8839.7|8833.7|8842.2|8836.2|8833.7|8827.7|294
1644422400000|2022-02-09 16:00:00|8840.7|8834.7|8844.7|8838.7|8845.7|8839.7|8836.7|8830.7|215
1644422700000|2022-02-09 16:05:00|8843.7|8837.7|8833.7|8827.7|8843.7|8837.7|8830.7|8824.7|453
1644423000000|2022-02-09 16:10:00|8834.7|8828.7|8829.7|8823.7|8841.7|8835.7|8829.7|8823.7|242
1644423300000|2022-02-09 16:15:00|8828.7|8822.7|8836.7|8830.7|8838.7|8832.7|8828.7|8822.7|331
1644423600000|2022-02-09 16:20:00|8835.7|8829.7|8840.7|8834.7|8841.7|8835.7|8832.7|8826.7|164
1644423900000|2022-02-09 16:25:00|8841.7|8835.7|8834.7|8828.7|8843.7|8837.7|8834.7|8828.7|188
1644424200000|2022-02-09 16:30:00|8833.7|8827.7|8834.7|8828.7|8836.7|8830.7|8829.7|8823.7|152
1644424500000|2022-02-09 16:35:00|8835.7|8829.7|8838.7|8832.7|8841.7|8835.7|8832.7|8826.7|274
1644424800000|2022-02-09 16:40:00|8837.7|8831.7|8831.7|8825.7|8839.7|8833.7|8830.7|8824.7|196
1644425100000|2022-02-09 16:45:00|8832.7|8826.7|8837.7|8831.7|8838.7|8832.7|8832.7|8826.7|117
1644425400000|2022-02-09 16:50:00|8839.7|8833.7|8823.7|8817.7|8840.7|8834.7|8823.7|8817.7|252
1644425700000|2022-02-09 16:55:00|8822.7|8816.7|8820.7|8814.7|8824.7|8818.7|8819.7|8813.7|173
1644426000000|2022-02-09 17:00:00|8819.7|8813.7|8822.7|8816.7|8824.7|8818.7|8817.7|8811.7|153
1644426300000|2022-02-09 17:05:00|8821.7|8815.7|8814.7|8808.7|8821.7|8815.7|8812.7|8806.7|169
1644426600000|2022-02-09 17:10:00|8813.7|8807.7|8818.7|8812.7|8819.7|8813.7|8813.7|8807.7|100
1644426900000|2022-02-09 17:15:00|8819.7|8813.7|8822.7|8816.7|8822.7|8816.7|8816.7|8810.7|51
1644427200000|2022-02-09 17:20:00|8821.7|8815.7|8819.7|8813.7|8822.7|8816.7|8817.7|8811.7|59
1644427500000|2022-02-09 17:25:00|8820.7|8814.7|8820.7|8814.7|8822.7|8816.7|8817.7|8811.7|73
1644427800000|2022-02-09 17:30:00|8819.7|8813.7|8821.7|8815.7|8822.7|8816.7|8814.7|8808.7|112
1644428100000|2022-02-09 17:35:00|8820.7|8814.7|8827.7|8821.7|8831.7|8825.7|8819.7|8813.7|146
1644428400000|2022-02-09 17:40:00|8829.7|8823.7|8833.7|8827.7|8834.7|8828.7|8827.7|8821.7|50
1644428700000|2022-02-09 17:45:00|8832.7|8826.7|8832.7|8826.7|8833.7|8827.7|8829.7|8823.7|65
1644429000000|2022-02-09 17:50:00|8831.7|8825.7|8832.7|8826.7|8832.7|8826.7|8828.7|8822.7|55
1644429300000|2022-02-09 17:55:00|8833.7|8827.7|8828.7|8822.7|8833.7|8827.7|8828.7|8822.7|61
1644429600000|2022-02-09 18:00:00|8824.7|8818.7|8825.7|8819.7|8829.7|8823.7|8824.7|8818.7|90
1644429900000|2022-02-09 18:05:00|8824.7|8818.7|8828.7|8822.7|8828.7|8822.7|8824.7|8818.7|127
1644430200000|2022-02-09 18:10:00|8829.7|8823.7|8823.7|8817.7|8830.7|8824.7|8823.7|8817.7|85
1644430500000|2022-02-09 18:15:00|8822.7|8816.7|8822.7|8816.7|8825.7|8819.7|8821.7|8815.7|86
1644430800000|2022-02-09 18:20:00|8821.7|8815.7|8824.7|8818.7|8826.7|8820.7|8821.7|8815.7|84
1644431100000|2022-02-09 18:25:00|8823.7|8817.7|8821.7|8815.7|8824.7|8818.7|8820.7|8814.7|63
1644431400000|2022-02-09 18:30:00|8823.7|8817.7|8823.7|8817.7|8824.7|8818.7|8820.7|8814.7|43
1644431700000|2022-02-09 18:35:00|8822.7|8816.7|8815.7|8809.7|8822.7|8816.7|8815.7|8809.7|121
1644432000000|2022-02-09 18:40:00|8818.7|8812.7|8822.7|8816.7|8822.7|8816.7|8816.7|8810.7|63
1644432300000|2022-02-09 18:45:00|8821.7|8815.7|8821.7|8815.7|8823.7|8817.7|8821.7|8815.7|95
1644432600000|2022-02-09 18:50:00|8822.7|8816.7|8826.7|8820.7|8826.7|8820.7|8820.7|8814.7|116
1644432900000|2022-02-09 18:55:00|8825.7|8819.7|8835.9|8812.5|8835.9|8822.7|8822.7|8812.3|216
1644433200000|2022-02-09 19:00:00|8836|8812.6|8838.6|8815.2|8840.1|8816.7|8835.9|8812.5|0
1644433500000|2022-02-09 19:05:00|8838|8814.6|8841.4|8818|8841.5|8818.1|8836.6|8813.2|0
1644433800000|2022-02-09 19:10:00|8841.5|8818.1|8840.6|8817.2|8841.5|8818.1|8838.1|8814.7|0
1644434100000|2022-02-09 19:15:00|8840.8|8817.4|8840.9|8817.5|8842.5|8819.1|8838.7|8815.3|0
1644434400000|2022-02-09 19:20:00|8840.8|8817.4|8840.2|8816.8|8841|8817.6|8838.9|8815.5|0
1644434700000|2022-02-09 19:25:00|8840.3|8816.9|8843.1|8819.7|8843.4|8820|8840.2|8816.8|0
1644435000000|2022-02-09 19:30:00|8843.3|8819.9|8841.6|8818.2|8843.3|8819.9|8839.2|8815.8|0
1644435300000|2022-02-09 19:35:00|8841.5|8818.1|8845.1|8821.7|8845.3|8821.9|8841|8817.6|0
1644435600000|2022-02-09 19:40:00|8845|8821.6|8847.1|8823.7|8848.2|8824.8|8843.3|8819.9|0
1644435900000|2022-02-09 19:45:00|8847.3|8823.9|8847.2|8823.8|8848.5|8825.1|8846.1|8822.7|0
1644436200000|2022-02-09 19:50:00|8847.1|8823.7|8844.7|8821.3|8847.8|8824.4|8844.7|8821.3|0
1644436500000|2022-02-09 19:55:00|8844.6|8821.2|8837.3|8813.9|8844.7|8821.3|8837.2|8813.8|0
1644436800000|2022-02-09 20:00:00|8837.2|8813.8|8838.4|8815|8838.7|8815.3|8833.9|8810.5|0
1644437100000|2022-02-09 20:05:00|8838.3|8814.9|8829.2|8805.8|8838.3|8814.9|8828.1|8804.7|0
1644437400000|2022-02-09 20:10:00|8829.4|8806|8830.7|8807.3|8834.1|8810.7|8829.4|8806|0
1644437700000|2022-02-09 20:15:00|8830.6|8807.2|8831.9|8808.5|8831.9|8808.5|8824.8|8801.4|0
1644438000000|2022-02-09 20:20:00|8831.8|8808.4|8834.2|8810.8|8834.6|8811.2|8831.5|8808.1|0
1644438300000|2022-02-09 20:25:00|8834.3|8810.9|8839.8|8816.4|8840.1|8816.7|8830.1|8806.7|0
1644438600000|2022-02-09 20:30:00|8839.9|8816.5|8848.3|8824.9|8848.4|8825|8839.3|8815.9|0
1644438900000|2022-02-09 20:35:00|8848.4|8825|8846.7|8823.3|8851.4|8828|8846.5|8823.1|0
1644439200000|2022-02-09 20:40:00|8846.6|8823.2|8843.4|8820|8846.8|8823.4|8837.9|8814.5|0
1644439500000|2022-02-09 20:45:00|8843.1|8819.7|8849.6|8826.2|8850.1|8826.7|8841.5|8818.1|0
1644439800000|2022-02-09 20:50:00|8849.9|8826.5|8848.8|8825.4|8855.4|8832|8848|8824.6|0
1644440100000|2022-02-09 20:55:00|8848.7|8825.3|8859.9|8836.5|8859.9|8836.5|8844.4|8821|0
1644440400000|2022-02-09 21:00:00|8860.3|8836.9|8855.3|8831.9|8860.3|8836.9|8853.7|8830.3|0
1644440700000|2022-02-09 21:05:00|8855.7|8832.3|8859.1|8835.7|8859.9|8836.5|8854.9|8831.5|0
1644441000000|2022-02-09 21:10:00|8858.8|8835.4|8861.5|8838.1|8862.2|8838.8|8858.4|8835|0
1644441300000|2022-02-09 21:15:00|8861.3|8837.9|8862.2|8838.8|8862.2|8838.8|8860.7|8837.3|0
1644441600000|2022-02-09 21:20:00|8861.9|8838.5|8867.5|8844.1|8867.5|8844.1|8861.7|8838.3|0
1644441900000|2022-02-09 21:25:00|8868.2|8844.8|8867.8|8844.4|8868.6|8845.2|8866.7|8843.3|0
1644442200000|2022-02-09 21:30:00|8867.6|8844.2|8866.1|8842.7|8867.8|8844.4|8865.7|8842.3|0
1644442500000|2022-02-09 21:35:00|8866.5|8843.1|8865.4|8842|8866.5|8843.1|8865|8841.6|0
1644442800000|2022-02-09 21:40:00|8865|8841.6|8865|8841.6|8866.2|8842.8|8865|8841.6|0
1644443100000|2022-02-09 21:45:00|8864.2|8840.8|8862.3|8838.9|8864.2|8840.8|8861.7|8838.3|0
1644443400000|2022-02-09 21:50:00|8861.9|8838.5|8862.2|8838.8|8864.3|8840.9|8861.5|8838.1|0
1644443700000|2022-02-09 21:55:00|8862.4|8839|8863.3|8839.9|8863.6|8840.2|8861.9|8838.5|0
1644444000000|2022-02-09 22:00:00|8863.5|8840.1|8863.3|8839.9|8863.5|8840.1|8863|8839.6|0
1644444300000|2022-02-09 22:05:00|8862.8|8839.4|8862.8|8839.4|8863.3|8839.9|8862.8|8839.4|0
1644444600000|2022-02-09 22:10:00|8863.3|8839.9|8863.3|8839.9|8863.3|8839.9|8863|8839.6|0
1644444900000|2022-02-09 22:15:00|8863|8839.6|8863|8839.6|8863.3|8839.9|8862.8|8839.4|0
1644445200000|2022-02-09 22:20:00|8862.8|8839.4|8863|8839.6|8863|8839.6|8862.8|8839.4|0
1644445500000|2022-02-09 22:25:00|8862.8|8839.4|8862.7|8839.3|8863.1|8839.7|8862.5|8839.1|0
1644445800000|2022-02-09 22:30:00|8862.8|8839.4|8862.9|8839.5|8862.9|8839.5|8862.8|8839.4|0
1644446100000|2022-02-09 22:35:00|8862.8|8839.4|8862.9|8839.5|8863|8839.6|8862.8|8839.4|0
1644446400000|2022-02-09 22:40:00|8863|8839.6|8863.2|8839.8|8863.2|8839.8|8862.9|8839.5|0
1644446700000|2022-02-09 22:45:00|8863.1|8839.7|8863.1|8839.7|8863.2|8839.8|8863|8839.6|0
1644447000000|2022-02-09 22:50:00|8863|8839.6|8863.3|8839.9|8863.4|8840|8863|8839.6|0
1644447300000|2022-02-09 22:55:00|8863.4|8840|8864.1|8840.7|8864.1|8840.7|8863.2|8839.8|0
1644447600000|2022-02-09 23:00:00|8866.1|8842.7|8863.6|8840.2|8866.9|8843.5|8861.7|8838.3|0
1644447900000|2022-02-09 23:05:00|8863.4|8840|8863.5|8840.1|8864.7|8841.3|8862.9|8839.5|0
1644448200000|2022-02-09 23:10:00|8864.1|8840.7|8863.1|8839.7|8864.9|8841.5|8862.7|8839.3|0
1644448500000|2022-02-09 23:15:00|8862.9|8839.5|8860.8|8837.4|8864.3|8840.9|8859.4|8836|0
1644448800000|2022-02-09 23:20:00|8860.4|8837|8860.8|8837.4|8860.8|8837.4|8858.8|8835.4|0
1644449100000|2022-02-09 23:25:00|8861.2|8837.8|8860.9|8837.5|8862.9|8839.5|8860.7|8837.3|0
1644449400000|2022-02-09 23:30:00|8861.3|8837.9|8858.3|8834.9|8861.3|8837.9|8857.6|8834.2|0
1644449700000|2022-02-09 23:35:00|8858.1|8834.7|8860.1|8836.7|8860.9|8837.5|8857.7|8834.3|0
1644450000000|2022-02-09 23:40:00|8860.9|8837.5|8856.3|8832.9|8860.9|8837.5|8856.1|8832.7|0
1644450300000|2022-02-09 23:45:00|8856.1|8832.7|8858.4|8835|8858.4|8835|8855.9|8832.5|0
1644450600000|2022-02-09 23:50:00|8858.2|8834.8|8856.7|8833.3|8858.2|8834.8|8855.1|8831.7|0
1644450900000|2022-02-09 23:55:00|8856.3|8832.9|8859.5|8836.1|8859.9|8836.5|8855.9|8832.5|0
1644451200000|2022-02-10 00:00:00|8859.7|8836.3|8857.7|8834.3|8860.5|8837.1|8856.7|8833.3|0
1644451500000|2022-02-10 00:05:00|8857.5|8834.1|8855|8831.6|8859.2|8835.8|8853.5|8830.1|0
1644451800000|2022-02-10 00:10:00|8855.2|8831.8|8852.7|8829.3|8856.2|8832.8|8852.3|8828.9|0
1644452100000|2022-02-10 00:15:00|8852.3|8828.9|8852.2|8828.8|8855.4|8832|8851.3|8827.9|0
1644452400000|2022-02-10 00:20:00|8852.3|8828.9|8859|8835.6|8859.1|8835.7|8852.2|8828.8|0
1644452700000|2022-02-10 00:25:00|8858.5|8835.1|8857.6|8834.2|8858.7|8835.3|8855.5|8832.1|0
1644453000000|2022-02-10 00:30:00|8857.4|8834|8856|8832.6|8860|8836.6|8855.8|8832.4|0
1644453300000|2022-02-10 00:35:00|8855.9|8832.5|8855|8831.6|8859.3|8835.9|8855|8831.6|0
1644453600000|2022-02-10 00:40:00|8855.2|8831.8|8853.7|8830.3|8856.9|8833.5|8852.7|8829.3|0
1644453900000|2022-02-10 00:45:00|8853.5|8830.1|8850.1|8826.7|8854.1|8830.7|8847.7|8824.3|0
1644454200000|2022-02-10 00:50:00|8849.9|8826.5|8846.2|8822.8|8850.1|8826.7|8845.9|8822.5|0
1644454500000|2022-02-10 00:55:00|8845.9|8822.5|8844.7|8821.3|8848.4|8825|8844.5|8821.1|0
1644454800000|2022-02-10 01:00:00|8845.5|8822.1|8845.1|8821.7|8846.4|8823|8842.8|8819.4|0
1644455100000|2022-02-10 01:05:00|8844.9|8821.5|8850.3|8826.9|8850.6|8827.2|8843.7|8820.3|0
1644455400000|2022-02-10 01:10:00|8850.2|8826.8|8845.4|8822|8850.5|8827.1|8845.2|8821.8|0
1644455700000|2022-02-10 01:15:00|8847.8|8824.4|8822.7|8816.7|8847.8|8838.7|8814.7|8808.7|1645
1644456000000|2022-02-10 01:20:00|8824.7|8818.7|8818.7|8812.7|8826.7|8820.7|8815.7|8809.7|1023
1644456300000|2022-02-10 01:25:00|8817.7|8811.7|8806.7|8800.7|8824.7|8818.7|8803.7|8797.7|1262
1644456600000|2022-02-10 01:30:00|8805.7|8799.7|8787.7|8781.7|8813.7|8807.7|8782.7|8776.7|3121
1644456900000|2022-02-10 01:35:00|8788.7|8782.7|8760.7|8754.7|8792.7|8786.7|8754.7|8748.7|2030
1644457200000|2022-02-10 01:40:00|8762.7|8756.7|8751.7|8745.7|8772.7|8766.7|8749.7|8743.7|1810
1644457500000|2022-02-10 01:45:00|8750.7|8744.7|8759.7|8753.7|8768.7|8762.7|8749.7|8743.7|1483
1644457800000|2022-02-10 01:50:00|8761.7|8755.7|8739.7|8733.7|8765.7|8759.7|8737.7|8731.7|1286
1644458100000|2022-02-10 01:55:00|8740.7|8734.7|8736.7|8730.7|8743.7|8737.7|8727.7|8721.7|1324
1644458400000|2022-02-10 02:00:00|8737.7|8731.7|8745.7|8739.7|8750.7|8744.7|8731.7|8725.7|1422
1644458700000|2022-02-10 02:05:00|8744.7|8738.7|8741.7|8735.7|8757.7|8751.7|8741.7|8735.7|968
1644459000000|2022-02-10 02:10:00|8742.7|8736.7|8755.7|8749.7|8757.7|8751.7|8742.7|8736.7|785
1644459300000|2022-02-10 02:15:00|8756.7|8750.7|8735.7|8729.7|8757.7|8751.7|8730.7|8724.7|622
1644459600000|2022-02-10 02:20:00|8734.7|8728.7|8737.7|8731.7|8738.7|8732.7|8727.7|8721.7|595
1644459900000|2022-02-10 02:25:00|8736.7|8730.7|8728.7|8722.7|8738.7|8732.7|8721.7|8715.7|900
1644460200000|2022-02-10 02:30:00|8729.7|8723.7|8733.7|8727.7|8735.7|8729.7|8722.7|8716.7|345
1644460500000|2022-02-10 02:35:00|8732.7|8726.7|8750.7|8744.7|8751.7|8745.7|8730.7|8724.7|610
1644460800000|2022-02-10 02:40:00|8749.7|8743.7|8740.7|8734.7|8753.7|8747.7|8737.7|8731.7|501
1644461100000|2022-02-10 02:45:00|8741.7|8735.7|8741.7|8735.7|8750.7|8744.7|8739.7|8733.7|474
1644461400000|2022-02-10 02:50:00|8740.7|8734.7|8731.7|8725.7|8744.7|8738.7|8730.7|8724.7|430
1644461700000|2022-02-10 02:55:00|8730.7|8724.7|8724.7|8718.7|8731.7|8725.7|8723.7|8717.7|328
1644462000000|2022-02-10 03:00:00|8723.7|8717.7|8706.7|8700.7|8724.7|8718.7|8705.7|8699.7|877
1644462300000|2022-02-10 03:05:00|8707.7|8701.7|8704.7|8698.7|8711.7|8705.7|8702.7|8696.7|682
1644462600000|2022-02-10 03:10:00|8705.7|8699.7|8698.7|8692.7|8710.7|8704.7|8697.7|8691.7|483
1644462900000|2022-02-10 03:15:00|8699.7|8693.7|8699.7|8693.7|8709.7|8703.7|8697.7|8691.7|531
1644463200000|2022-02-10 03:20:00|8698.7|8692.7|8686.7|8680.7|8703.7|8697.7|8685.7|8679.7|833
1644463500000|2022-02-10 03:25:00|8685.7|8679.7|8690.7|8684.7|8694.7|8688.7|8678.7|8672.7|1005
1644463800000|2022-02-10 03:30:00|8689.7|8683.7|8706.7|8700.7|8707.7|8701.7|8685.7|8679.7|800
1644464100000|2022-02-10 03:35:00|8705.7|8699.7|8712.7|8706.7|8714.7|8708.7|8704.7|8698.7|542
1644464400000|2022-02-10 03:40:00|8714.7|8708.7|8708.7|8702.7|8717.7|8711.7|8708.7|8702.7|567
1644464700000|2022-02-10 03:45:00|8707.7|8701.7|8709.7|8703.7|8710.7|8704.7|8705.7|8699.7|537
1644465000000|2022-02-10 03:50:00|8708.7|8702.7|8707.7|8701.7|8709.7|8703.7|8703.7|8697.7|327
1644465300000|2022-02-10 03:55:00|8708.7|8702.7|8707.7|8701.7|8709.7|8703.7|8703.7|8697.7|297
1644465600000|2022-02-10 04:00:00|8714.6|8691.2|8713.9|8690.5|8715|8691.6|8713.7|8690.3|0
1644465900000|2022-02-10 04:05:00|8713.4|8690|8713.9|8690.5|8714|8690.6|8713|8689.6|0
1644466200000|2022-02-10 04:10:00|8713.8|8690.4|8713.6|8690.2|8715.5|8692.1|8713.6|8690.2|0
1644466500000|2022-02-10 04:15:00|8713.7|8690.3|8716.4|8693|8716.5|8693.1|8713.4|8690|0
1644466800000|2022-02-10 04:20:00|8716.6|8693.2|8716.6|8693.2|8717.3|8693.9|8715.5|8692.1|0
1644467100000|2022-02-10 04:25:00|8716.7|8693.3|8718.4|8695|8718.4|8695|8716.6|8693.2|0
1644467400000|2022-02-10 04:30:00|8718.1|8694.7|8718.3|8694.9|8718.4|8695|8717.4|8694|0
1644467700000|2022-02-10 04:35:00|8718.2|8694.8|8717.6|8694.2|8718.3|8694.9|8716.7|8693.3|0
1644468000000|2022-02-10 04:40:00|8717.7|8694.3|8719|8695.6|8719|8695.6|8717.4|8694|0
1644468300000|2022-02-10 04:45:00|8718.5|8695.1|8716.5|8693.1|8718.7|8695.3|8716.5|8693.1|0
1644468600000|2022-02-10 04:50:00|8716.7|8693.3|8717.6|8694.2|8717.8|8694.4|8716.7|8693.3|0
1644468900000|2022-02-10 04:55:00|8718.1|8694.7|8718.8|8695.4|8719.6|8696.2|8718.1|8694.7|0
1644469200000|2022-02-10 05:00:00|8718.1|8694.7|8725.7|8719.7|8728.7|8722.7|8706.7|8694.7|959
1644469500000|2022-02-10 05:05:00|8726.7|8720.7|8720.7|8714.7|8726.7|8720.7|8716.7|8710.7|532
1644469800000|2022-02-10 05:10:00|8719.7|8713.7|8719.7|8713.7|8720.7|8714.7|8713.7|8707.7|454
1644470100000|2022-02-10 05:15:00|8720.7|8714.7|8720.7|8714.7|8724.7|8718.7|8714.7|8708.7|405
1644470400000|2022-02-10 05:20:00|8721.7|8715.7|8714.7|8708.7|8722.7|8716.7|8713.7|8707.7|288
1644470700000|2022-02-10 05:25:00|8715.7|8709.7|8720.7|8714.7|8722.7|8716.7|8710.7|8704.7|473
1644471000000|2022-02-10 05:30:00|8719.7|8713.7|8706.7|8700.7|8723.7|8717.7|8704.7|8698.7|548
1644471300000|2022-02-10 05:35:00|8707.7|8701.7|8704.7|8698.7|8712.7|8706.7|8703.7|8697.7|336
1644471600000|2022-02-10 05:40:00|8706.7|8700.7|8702.7|8696.7|8706.7|8700.7|8700.7|8694.7|959
1644471900000|2022-02-10 05:45:00|8703.7|8697.7|8708.7|8702.7|8710.7|8704.7|8702.7|8696.7|396
1644472200000|2022-02-10 05:50:00|8709.7|8703.7|8706.7|8700.7|8714.7|8708.7|8706.7|8700.7|373
1644472500000|2022-02-10 05:55:00|8707.7|8701.7|8731.7|8725.7|8731.7|8725.7|8706.7|8700.7|953
1644472800000|2022-02-10 06:00:00|8734.7|8728.7|8729.7|8723.7|8735.7|8729.7|8726.7|8720.7|671
1644473100000|2022-02-10 06:05:00|8730.7|8724.7|8727.7|8721.7|8733.7|8727.7|8723.7|8717.7|387
1644473400000|2022-02-10 06:10:00|8726.7|8720.7|8729.7|8723.7|8731.7|8725.7|8722.7|8716.7|290
1644473700000|2022-02-10 06:15:00|8731.7|8725.7|8730.7|8724.7|8733.7|8727.7|8724.7|8718.7|392
1644474000000|2022-02-10 06:20:00|8731.7|8725.7|8740.7|8734.7|8742.7|8736.7|8731.7|8725.7|574
1644474300000|2022-02-10 06:25:00|8739.7|8733.7|8747.7|8741.7|8749.7|8743.7|8738.7|8732.7|991
1644474600000|2022-02-10 06:30:00|8746.7|8740.7|8747.7|8741.7|8750.7|8744.7|8744.7|8738.7|433
1644474900000|2022-02-10 06:35:00|8748.7|8742.7|8759.7|8753.7|8760.7|8754.7|8748.7|8742.7|795
1644475200000|2022-02-10 06:40:00|8760.7|8754.7|8764.7|8758.7|8764.7|8758.7|8758.7|8752.7|683
1644475500000|2022-02-10 06:45:00|8763.7|8757.7|8757.7|8751.7|8767.7|8761.7|8756.7|8750.7|570
1644475800000|2022-02-10 06:50:00|8758.7|8752.7|8754.7|8748.7|8760.7|8754.7|8753.7|8747.7|698
1644476100000|2022-02-10 06:55:00|8753.7|8747.7|8758.7|8752.7|8758.7|8752.7|8750.7|8744.7|534
1644476400000|2022-02-10 07:00:00|8757.7|8751.7|8753.7|8747.7|8759.7|8753.7|8751.7|8745.7|529
1644476700000|2022-02-10 07:05:00|8754.7|8748.7|8748.7|8742.7|8754.7|8748.7|8743.7|8737.7|569
1644477000000|2022-02-10 07:10:00|8747.7|8741.7|8755.7|8749.7|8756.7|8750.7|8747.7|8741.7|462
1644477300000|2022-02-10 07:15:00|8756.7|8750.7|8758.7|8752.7|8762.7|8756.7|8756.7|8750.7|580
1644477600000|2022-02-10 07:20:00|8759.7|8753.7|8761.7|8755.7|8765.7|8759.7|8759.7|8753.7|459
1644477900000|2022-02-10 07:25:00|8760.7|8754.7|8762.7|8756.7|8767.7|8761.7|8760.7|8754.7|503
1644478200000|2022-02-10 07:30:00|8763.7|8757.7|8764.7|8758.7|8765.7|8759.7|8762.7|8756.7|442
1644478500000|2022-02-10 07:35:00|8765.7|8759.7|8771.7|8765.7|8771.7|8765.7|8764.7|8758.7|501
1644478800000|2022-02-10 07:40:00|8772.7|8766.7|8773.7|8767.7|8775.7|8769.7|8770.7|8764.7|633
1644479100000|2022-02-10 07:45:00|8774.7|8768.7|8779.7|8773.7|8779.7|8773.7|8772.7|8766.7|951
1644479400000|2022-02-10 07:50:00|8778.7|8772.7|8774.7|8768.7|8778.7|8772.7|8764.7|8758.7|1213
1644479700000|2022-02-10 07:55:00|8775.7|8769.7|8777.7|8771.7|8783.7|8777.7|8774.7|8768.7|1446
1644480000000|2022-02-10 08:00:00|8779.7|8773.7|8783.7|8777.7|8796.7|8790.7|8778.7|8772.7|1799
1644480300000|2022-02-10 08:05:00|8784.7|8778.7|8799.7|8793.7|8799.7|8793.7|8781.7|8775.7|2082
1644480600000|2022-02-10 08:10:00|8801.7|8795.7|8822.7|8816.7|8824.7|8818.7|8798.7|8792.7|2188
1644480900000|2022-02-10 08:15:00|8823.7|8817.7|8815.7|8809.7|8823.7|8817.7|8812.7|8806.7|3965
1644481200000|2022-02-10 08:20:00|8814.7|8808.7|8815.7|8809.7|8817.7|8811.7|8809.7|8803.7|689
1644481500000|2022-02-10 08:25:00|8814.7|8808.7|8813.7|8807.7|8818.7|8812.7|8810.7|8804.7|883
1644481800000|2022-02-10 08:30:00|8824.8|8801.4|8822.2|8798.8|8830.1|8806.7|8821|8797.6|1
1644482100000|2022-02-10 08:35:00|8822.1|8798.7|8821.9|8798.5|8828.1|8804.7|8818.8|8795.4|0
1644482400000|2022-02-10 08:40:00|8821.3|8797.9|8812.1|8788.7|8824.7|8801.3|8810.3|8786.9|0
1644482700000|2022-02-10 08:45:00|8812|8788.6|8810.8|8787.4|8815.3|8791.9|8805.2|8781.8|0
1644483000000|2022-02-10 08:50:00|8810.9|8787.5|8810.5|8787.1|8813.5|8790.1|8807.5|8784.1|0
1644483300000|2022-02-10 08:55:00|8810.4|8787|8810.7|8787.3|8813.3|8789.9|8808.3|8784.9|0
1644483600000|2022-02-10 09:00:00|8810.2|8786.8|8812.7|8789.3|8815.6|8792.2|8807.6|8784.2|0
1644483900000|2022-02-10 09:05:00|8812.9|8789.5|8815.9|8792.5|8820.2|8796.8|8812.7|8789.3|0
1644484200000|2022-02-10 09:10:00|8816.2|8792.8|8815.3|8791.9|8818.2|8794.8|8813|8789.6|0
1644484500000|2022-02-10 09:15:00|8811.7|8805.7|8796.7|8790.7|8811.7|8805.7|8795.7|8789.7|577
1644484800000|2022-02-10 09:20:00|8797.7|8791.7|8798.7|8792.7|8800.7|8794.7|8795.7|8789.7|103
1644485100000|2022-02-10 09:25:00|8799.7|8793.7|8805.7|8799.7|8805.7|8799.7|8796.7|8790.7|92
1644485400000|2022-02-10 09:30:00|8804.7|8798.7|8801.7|8795.7|8804.7|8798.7|8801.7|8795.7|59
1644485700000|2022-02-10 09:35:00|8802.7|8796.7|8797.7|8791.7|8803.7|8797.7|8797.7|8791.7|143
1644486000000|2022-02-10 09:40:00|8798.7|8792.7|8801.7|8795.7|8801.7|8795.7|8796.7|8790.7|144
1644486300000|2022-02-10 09:45:00|8800.7|8794.7|8795.7|8789.7|8802.7|8796.7|8795.7|8789.7|153
1644486600000|2022-02-10 09:50:00|8794.7|8788.7|8795.7|8789.7|8800.7|8794.7|8793.7|8787.7|159
1644486900000|2022-02-10 09:55:00|8796.7|8790.7|8799.7|8793.7|8803.7|8797.7|8796.7|8790.7|60
1644487200000|2022-02-10 10:00:00|8800.2|8794.2|8797.2|8791.2|8802.2|8796.2|8792.2|8786.2|137
1644487500000|2022-02-10 10:05:00|8797.7|8791.7|8802.7|8796.7|8802.7|8796.7|8796.2|8790.2|162
1644487800000|2022-02-10 10:10:00|8802.2|8796.2|8798.2|8792.2|8802.7|8796.7|8795.2|8789.2|109
1644488100000|2022-02-10 10:15:00|8798.7|8792.7|8797.7|8791.7|8799.2|8793.2|8793.2|8787.2|80
1644488400000|2022-02-10 10:20:00|8797.2|8791.2|8798.7|8792.7|8799.2|8793.2|8796.2|8790.2|45
1644488700000|2022-02-10 10:25:00|8799.2|8793.2|8801.2|8795.2|8801.7|8795.7|8797.7|8791.7|75
1644489000000|2022-02-10 10:30:00|8800.7|8794.7|8799.2|8793.2|8801.2|8795.2|8799.2|8793.2|44
1644489300000|2022-02-10 10:35:00|8799.7|8793.7|8806.2|8800.2|8806.2|8800.2|8799.2|8793.2|76
1644489600000|2022-02-10 10:40:00|8805.7|8799.7|8801.2|8795.2|8805.7|8799.7|8800.7|8794.7|32
1644489900000|2022-02-10 10:45:00|8800.7|8794.7|8801.2|8795.2|8803.2|8797.2|8799.7|8793.7|14
1644490200000|2022-02-10 10:50:00|8801.7|8795.7|8802.2|8796.2|8804.2|8798.2|8801.7|8795.7|61
1644490500000|2022-02-10 10:55:00|8802.7|8796.7|8803.7|8797.7|8804.2|8798.2|8801.2|8795.2|36
1644490800000|2022-02-10 11:00:00|8804.2|8798.2|8810.2|8804.2|8811.7|8805.7|8803.2|8797.2|175
1644491100000|2022-02-10 11:05:00|8809.7|8803.7|8811.2|8805.2|8811.2|8805.2|8808.7|8802.7|92
1644491400000|2022-02-10 11:10:00|8811.7|8805.7|8816.7|8810.7|8816.7|8810.7|8811.2|8805.2|71
1644491700000|2022-02-10 11:15:00|8817.2|8811.2|8820.2|8814.2|8820.2|8814.2|8816.2|8810.2|51
1644492000000|2022-02-10 11:20:00|8819.7|8813.7|8817.2|8811.2|8821.2|8815.2|8817.2|8811.2|27
1644492300000|2022-02-10 11:25:00|8818.2|8812.2|8817.2|8811.2|8819.2|8813.2|8816.2|8810.2|48
1644492600000|2022-02-10 11:30:00|8816.2|8810.2|8816.2|8810.2|8816.2|8810.2|8813.7|8807.7|19
1644492900000|2022-02-10 11:35:00|8816.7|8810.7|8820.2|8814.2|8823.2|8817.2|8815.2|8809.2|319
1644493200000|2022-02-10 11:40:00|8819.7|8813.7|8815.2|8809.2|8819.7|8813.7|8815.2|8809.2|81
1644493500000|2022-02-10 11:45:00|8815.7|8809.7|8815.2|8809.2|8816.2|8810.2|8814.2|8808.2|20
1644493800000|2022-02-10 11:50:00|8814.7|8808.7|8814.2|8808.2|8815.2|8809.2|8811.2|8805.2|50
1644494100000|2022-02-10 11:55:00|8813.2|8807.2|8809.7|8803.7|8814.2|8808.2|8809.7|8803.7|30
1644494400000|2022-02-10 12:00:00|8810.2|8804.2|8815.7|8809.7|8816.2|8810.2|8809.2|8803.2|25
1644494700000|2022-02-10 12:05:00|8816.2|8810.2|8818.2|8812.2|8819.2|8813.2|8815.2|8809.2|46
1644495000000|2022-02-10 12:10:00|8817.7|8811.7|8820.2|8814.2|8820.2|8814.2|8817.7|8811.7|42
1644495300000|2022-02-10 12:15:00|8819.7|8813.7|8821.2|8815.2|8821.2|8815.2|8819.2|8813.2|83
1644495600000|2022-02-10 12:20:00|8822.2|8816.2|8823.2|8817.2|8823.2|8817.2|8820.7|8814.7|54
1644495900000|2022-02-10 12:25:00|8822.7|8816.7|8826.2|8820.2|8826.2|8820.2|8822.7|8816.7|115
1644496200000|2022-02-10 12:30:00|8825.7|8819.7|8826.2|8820.2|8826.2|8820.2|8824.2|8818.2|60
1644496500000|2022-02-10 12:35:00|8825.7|8819.7|8830.7|8824.7|8830.7|8824.7|8825.2|8819.2|69
1644496800000|2022-02-10 12:40:00|8830.2|8824.2|8834.2|8828.2|8834.7|8828.7|8829.2|8823.2|111
1644497100000|2022-02-10 12:45:00|8833.7|8827.7|8836.2|8830.2|8837.2|8831.2|8833.7|8827.7|82
1644497400000|2022-02-10 12:50:00|8837.2|8831.2|8840.2|8834.2|8841.7|8835.7|8837.2|8831.2|200
1644497700000|2022-02-10 12:55:00|8839.7|8833.7|8838.2|8832.2|8839.7|8833.7|8836.2|8830.2|129
1644498000000|2022-02-10 13:00:00|8838.7|8832.7|8835.7|8829.7|8840.2|8834.2|8834.2|8828.2|25
1644498300000|2022-02-10 13:05:00|8835.2|8829.2|8840.2|8834.2|8840.7|8834.7|8835.2|8829.2|66
1644498600000|2022-02-10 13:10:00|8839.7|8833.7|8838.2|8832.2|8843.2|8837.2|8837.2|8831.2|76
1644498900000|2022-02-10 13:15:00|8837.7|8831.7|8829.2|8823.2|8838.2|8832.2|8828.7|8822.7|111
1644499200000|2022-02-10 13:20:00|8828.7|8822.7|8826.2|8820.2|8829.2|8823.2|8824.7|8818.7|90
1644499500000|2022-02-10 13:25:00|8825.7|8819.7|8820.2|8814.2|8826.2|8820.2|8820.2|8814.2|100
1644499800000|2022-02-10 13:30:00|8821.2|8815.2|8759.7|8753.7|8821.2|8815.2|8748.7|8742.7|1097
1644500100000|2022-02-10 13:35:00|8759.2|8753.2|8786.2|8780.2|8786.2|8780.2|8749.2|8743.2|709
1644500400000|2022-02-10 13:40:00|8786.7|8780.7|8764.7|8758.7|8787.2|8781.2|8761.2|8755.2|542
1644500700000|2022-02-10 13:45:00|8764.2|8758.2|8759.7|8753.7|8768.2|8762.2|8751.2|8745.2|384
1644501000000|2022-02-10 13:50:00|8760.2|8754.2|8765.7|8759.7|8767.7|8761.7|8757.7|8751.7|217
1644501300000|2022-02-10 13:55:00|8766.2|8760.2|8772.2|8766.2|8781.2|8775.2|8765.7|8759.7|163
1644501600000|2022-02-10 14:00:00|8770.7|8764.7|8748.2|8742.2|8771.2|8765.2|8747.2|8741.2|305
1644501900000|2022-02-10 14:05:00|8749.2|8743.2|8738.2|8732.2|8753.2|8747.2|8738.2|8732.2|285
1644502200000|2022-02-10 14:10:00|8739.2|8733.2|8734.2|8728.2|8742.7|8736.7|8732.2|8726.2|232
1644502500000|2022-02-10 14:15:00|8733.7|8727.7|8743.2|8737.2|8743.2|8737.2|8732.7|8726.7|397
1644502800000|2022-02-10 14:20:00|8742.7|8736.7|8741.2|8735.2|8746.2|8740.2|8735.2|8729.2|63
1644503100000|2022-02-10 14:25:00|8741.7|8735.7|8742.2|8736.2|8748.2|8742.2|8737.2|8731.2|272
1644503400000|2022-02-10 14:30:00|8742.7|8736.7|8789.7|8783.7|8792.2|8786.2|8741.7|8735.7|1261
1644503700000|2022-02-10 14:35:00|8790.2|8784.2|8809.7|8803.7|8812.2|8806.2|8782.2|8776.2|1034
1644504000000|2022-02-10 14:40:00|8809.2|8803.2|8808.2|8802.2|8821.2|8815.2|8805.7|8799.7|753
1644504300000|2022-02-10 14:45:00|8808.7|8802.7|8806.7|8800.7|8814.7|8808.7|8791.2|8785.2|597
1644504600000|2022-02-10 14:50:00|8807.2|8801.2|8811.2|8805.2|8820.2|8814.2|8806.2|8800.2|627
1644504900000|2022-02-10 14:55:00|8810.7|8804.7|8826.2|8820.2|8827.2|8821.2|8804.2|8798.2|504
1644505200000|2022-02-10 15:00:00|8827.2|8821.2|8840.7|8834.7|8842.2|8836.2|8817.2|8811.2|515
1644505500000|2022-02-10 15:05:00|8840.2|8834.2|8863.2|8857.2|8864.2|8858.2|8837.7|8831.7|557
1644505800000|2022-02-10 15:10:00|8864.2|8858.2|8852.7|8846.7|8864.2|8858.2|8851.2|8845.2|797
1644506100000|2022-02-10 15:15:00|8852.2|8846.2|8854.7|8848.7|8856.2|8850.2|8841.7|8835.7|887
1644506400000|2022-02-10 15:20:00|8854.2|8848.2|8859.7|8853.7|8862.7|8856.7|8851.2|8845.2|515
1644506700000|2022-02-10 15:25:00|8859.2|8853.2|8864.7|8858.7|8865.7|8859.7|8851.7|8845.7|382
1644507000000|2022-02-10 15:30:00|8864.2|8858.2|8868.2|8862.2|8878.2|8872.2|8864.2|8858.2|491
1644507300000|2022-02-10 15:35:00|8868.7|8862.7|8888.7|8882.7|8890.7|8884.7|8867.2|8861.2|371
1644507600000|2022-02-10 15:40:00|8889.7|8883.7|8893.2|8887.2|8894.7|8888.7|8886.2|8880.2|437
1644507900000|2022-02-10 15:45:00|8893.7|8887.7|8886.2|8880.2|8893.7|8887.7|8882.2|8876.2|386
1644508200000|2022-02-10 15:50:00|8885.7|8879.7|8870.2|8864.2|8886.2|8880.2|8866.2|8860.2|345
1644508500000|2022-02-10 15:55:00|8869.7|8863.7|8870.7|8864.7|8875.2|8869.2|8866.2|8860.2|169
1644508800000|2022-02-10 16:00:00|8869.7|8863.7|8866.7|8860.7|8871.7|8865.7|8864.7|8858.7|171
1644509100000|2022-02-10 16:05:00|8864.7|8858.7|8872.7|8866.7|8878.7|8872.7|8864.7|8858.7|127
1644509400000|2022-02-10 16:10:00|8873.7|8867.7|8866.7|8860.7|8876.7|8870.7|8866.7|8860.7|107
1644509700000|2022-02-10 16:15:00|8867.7|8861.7|8875.7|8869.7|8877.7|8871.7|8861.7|8855.7|166
1644510000000|2022-02-10 16:20:00|8877.7|8871.7|8873.7|8867.7|8878.7|8872.7|8867.7|8861.7|135
1644510300000|2022-02-10 16:25:00|8872.7|8866.7|8875.7|8869.7|8879.7|8873.7|8869.7|8863.7|476
1644510600000|2022-02-10 16:30:00|8876.7|8870.7|8856.7|8850.7|8876.7|8870.7|8856.7|8850.7|248
1644510900000|2022-02-10 16:35:00|8857.7|8851.7|8863.7|8857.7|8865.7|8859.7|8851.7|8845.7|479
1644511200000|2022-02-10 16:40:00|8862.7|8856.7|8870.7|8864.7|8871.7|8865.7|8859.7|8853.7|176
1644511500000|2022-02-10 16:45:00|8869.7|8863.7|8871.7|8865.7|8875.7|8869.7|8869.7|8863.7|351
1644511800000|2022-02-10 16:50:00|8872.7|8866.7|8860.7|8854.7|8872.7|8866.7|8859.7|8853.7|282
1644512100000|2022-02-10 16:55:00|8861.7|8855.7|8865.7|8859.7|8869.7|8863.7|8860.7|8854.7|303
1644512400000|2022-02-10 17:00:00|8864.7|8858.7|8856.7|8850.7|8865.7|8859.7|8856.7|8850.7|77
1644512700000|2022-02-10 17:05:00|8854.7|8848.7|8857.7|8851.7|8859.7|8853.7|8852.7|8846.7|172
1644513000000|2022-02-10 17:10:00|8856.7|8850.7|8856.7|8850.7|8863.7|8857.7|8855.7|8849.7|88
1644513300000|2022-02-10 17:15:00|8857.7|8851.7|8857.7|8851.7|8859.7|8853.7|8854.7|8848.7|68
1644513600000|2022-02-10 17:20:00|8858.7|8852.7|8856.7|8850.7|8861.7|8855.7|8856.7|8850.7|111
1644513900000|2022-02-10 17:25:00|8855.7|8849.7|8854.7|8848.7|8856.7|8850.7|8852.7|8846.7|46
1644514200000|2022-02-10 17:30:00|8855.7|8849.7|8846.7|8840.7|8858.7|8852.7|8841.7|8835.7|275
1644514500000|2022-02-10 17:35:00|8845.7|8839.7|8858.7|8852.7|8858.7|8852.7|8845.7|8839.7|212
1644514800000|2022-02-10 17:40:00|8857.7|8851.7|8861.7|8855.7|8863.7|8857.7|8856.7|8850.7|139
1644515100000|2022-02-10 17:45:00|8862.7|8856.7|8824.7|8818.7|8862.7|8856.7|8813.7|8807.7|682
1644515400000|2022-02-10 17:50:00|8823.7|8817.7|8824.7|8818.7|8828.7|8822.7|8811.7|8805.7|384
1644515700000|2022-02-10 17:55:00|8822.7|8816.7|8835.7|8829.7|8842.7|8836.7|8820.7|8814.7|245
1644516000000|2022-02-10 18:00:00|8833.7|8827.7|8841.7|8835.7|8842.7|8836.7|8829.7|8823.7|253
1644516300000|2022-02-10 18:05:00|8840.7|8834.7|8832.7|8826.7|8843.7|8837.7|8827.7|8821.7|238
1644516600000|2022-02-10 18:10:00|8834.7|8828.7|8833.7|8827.7|8839.7|8833.7|8830.7|8824.7|161
1644516900000|2022-02-10 18:15:00|8832.7|8826.7|8811.7|8805.7|8832.7|8826.7|8810.7|8804.7|204
1644517200000|2022-02-10 18:20:00|8810.7|8804.7|8821.7|8815.7|8821.7|8815.7|8810.7|8804.7|196
1644517500000|2022-02-10 18:25:00|8822.7|8816.7|8810.7|8804.7|8822.7|8816.7|8810.7|8804.7|82
1644517800000|2022-02-10 18:30:00|8809.7|8803.7|8812.7|8806.7|8818.7|8812.7|8809.7|8803.7|189
1644518100000|2022-02-10 18:35:00|8810.7|8804.7|8804.7|8798.7|8811.7|8805.7|8798.7|8792.7|353
1644518400000|2022-02-10 18:40:00|8805.7|8799.7|8809.7|8803.7|8811.7|8805.7|8804.7|8798.7|130
1644518700000|2022-02-10 18:45:00|8808.7|8802.7|8808.7|8802.7|8814.7|8808.7|8807.7|8801.7|127
1644519000000|2022-02-10 18:50:00|8809.7|8803.7|8808.7|8802.7|8816.7|8810.7|8808.7|8802.7|192
1644519300000|2022-02-10 18:55:00|8809.7|8803.7|8825.8|8802.4|8825.8|8812.7|8806.7|8800.7|187
1644519600000|2022-02-10 19:00:00|8825.9|8802.5|8814.2|8790.8|8827.4|8804|8813.9|8790.5|0
1644519900000|2022-02-10 19:05:00|8814.3|8790.9|8817.5|8794.1|8819.2|8795.8|8807.9|8784.5|0
1644520200000|2022-02-10 19:10:00|8817.6|8794.2|8811.1|8787.7|8819.4|8796|8808.2|8784.8|0
1644520500000|2022-02-10 19:15:00|8810.8|8787.4|8797.1|8773.7|8811.1|8787.7|8795.6|8772.2|0
1644520800000|2022-02-10 19:20:00|8797.2|8773.8|8809.3|8785.9|8809.5|8786.1|8794.5|8771.1|0
1644521100000|2022-02-10 19:25:00|8809.1|8785.7|8814.1|8790.7|8816.8|8793.4|8807.1|8783.7|0
1644521400000|2022-02-10 19:30:00|8814.3|8790.9|8815.9|8792.5|8820.3|8796.9|8813.8|8790.4|0
1644521700000|2022-02-10 19:35:00|8816.1|8792.7|8820.9|8797.5|8825.4|8802|8814|8790.6|0
1644522000000|2022-02-10 19:40:00|8821|8797.6|8817.1|8793.7|8826.7|8803.3|8816.5|8793.1|0
1644522300000|2022-02-10 19:45:00|8817.2|8793.8|8811|8787.6|8825.1|8801.7|8810.5|8787.1|0
1644522600000|2022-02-10 19:50:00|8810.3|8786.9|8798.3|8774.9|8811.6|8788.2|8796|8772.6|0
1644522900000|2022-02-10 19:55:00|8798.4|8775|8796|8772.6|8801.3|8777.9|8792.1|8768.7|0
1644523200000|2022-02-10 20:00:00|8796.2|8772.8|8796.7|8773.3|8798.6|8775.2|8785.6|8762.2|0
1644523500000|2022-02-10 20:05:00|8796.8|8773.4|8803.4|8780|8803.5|8780.1|8795.8|8772.4|0
1644523800000|2022-02-10 20:10:00|8803.5|8780.1|8808.2|8784.8|8812.6|8789.2|8800.3|8776.9|0
1644524100000|2022-02-10 20:15:00|8808.3|8784.9|8801.4|8778|8815.2|8791.8|8799.1|8775.7|0
1644524400000|2022-02-10 20:20:00|8801.3|8777.9|8800.7|8777.3|8804.6|8781.2|8794.1|8770.7|0
1644524700000|2022-02-10 20:25:00|8800.8|8777.4|8794.4|8771|8803.7|8780.3|8793.6|8770.2|0
1644525000000|2022-02-10 20:30:00|8794.5|8771.1|8777|8753.6|8794.5|8771.1|8777|8753.6|0
1644525300000|2022-02-10 20:35:00|8777.1|8753.7|8778.1|8754.7|8781.8|8758.4|8771|8747.6|0
1644525600000|2022-02-10 20:40:00|8777.4|8754|8766.4|8743|8780.9|8757.5|8765.4|8742|0
1644525900000|2022-02-10 20:45:00|8766.3|8742.9|8758.5|8735.1|8766.3|8742.9|8752.2|8728.8|0
1644526200000|2022-02-10 20:50:00|8758.3|8734.9|8766.3|8742.9|8769.5|8746.1|8753.9|8730.5|0
1644526500000|2022-02-10 20:55:00|8766.1|8742.7|8776.6|8753.2|8782.1|8758.7|8766|8742.6|0
1644526800000|2022-02-10 21:00:00|8776.4|8753|8769.6|8746.2|8776.4|8753|8765.9|8742.5|0
1644527100000|2022-02-10 21:05:00|8770.2|8746.8|8771.8|8748.4|8775.6|8752.2|8769.4|8746|0
1644527400000|2022-02-10 21:10:00|8771.4|8748|8766.5|8743.1|8772.1|8748.7|8762.8|8739.4|0
1644527700000|2022-02-10 21:15:00|8766.7|8743.3|8760.1|8736.7|8767.1|8743.7|8759.3|8735.9|0
1644528000000|2022-02-10 21:20:00|8760.4|8737|8756.3|8732.9|8760.4|8737|8754.8|8731.4|0
1644528300000|2022-02-10 21:25:00|8755.6|8732.2|8762|8738.6|8762.6|8739.2|8755.2|8731.8|0
1644528600000|2022-02-10 21:30:00|8762.2|8738.8|8762.8|8739.4|8766.1|8742.7|8760.6|8737.2|0
1644528900000|2022-02-10 21:35:00|8763.2|8739.8|8765|8741.6|8766.6|8743.2|8762|8738.6|0
1644529200000|2022-02-10 21:40:00|8764.8|8741.4|8761.1|8737.7|8765.8|8742.4|8761.1|8737.7|0
1644529500000|2022-02-10 21:45:00|8761.5|8738.1|8766|8742.6|8766.2|8742.8|8759.8|8736.4|0
1644529800000|2022-02-10 21:50:00|8766.2|8742.8|8769|8745.6|8769.4|8746|8764.3|8740.9|0
1644530100000|2022-02-10 21:55:00|8769.4|8746|8771.8|8748.4|8772.5|8749.1|8768.6|8745.2|0
1644530400000|2022-02-10 22:00:00|8769.7|8746.3|8771.3|8747.9|8772.1|8748.7|8769.7|8746.3|0
1644530700000|2022-02-10 22:05:00|8771.4|8748|8771.2|8747.8|8771.4|8748|8771.1|8747.7|0
1644531000000|2022-02-10 22:10:00|8771|8747.6|8770.9|8747.5|8771|8747.6|8770.8|8747.4|0
1644531300000|2022-02-10 22:15:00|8771|8747.6|8770.1|8746.7|8771.1|8747.7|8770.1|8746.7|0
1644531600000|2022-02-10 22:20:00|8770.4|8747|8770.1|8746.7|8770.4|8747|8769.9|8746.5|0
1644531900000|2022-02-10 22:25:00|8770.2|8746.8|8770.1|8746.7|8770.2|8746.8|8769.8|8746.4|0
1644532200000|2022-02-10 22:30:00|8770|8746.6|8769.8|8746.4|8770.2|8746.8|8769|8745.6|0
1644532500000|2022-02-10 22:35:00|8769.9|8746.5|8770.9|8747.5|8771.3|8747.9|8769.9|8746.5|0
1644532800000|2022-02-10 22:40:00|8771.1|8747.7|8770.7|8747.3|8771.1|8747.7|8770.5|8747.1|0
1644533100000|2022-02-10 22:45:00|8770.6|8747.2|8770.7|8747.3|8770.7|8747.3|8770.1|8746.7|0
1644533400000|2022-02-10 22:50:00|8770.8|8747.4|8770.8|8747.4|8771.2|8747.8|8770.8|8747.4|0
1644533700000|2022-02-10 22:55:00|8770.9|8747.5|8769.9|8746.5|8771.5|8748.1|8769.9|8746.5|0
1644534000000|2022-02-10 23:00:00|8771.1|8747.7|8768.8|8745.4|8773.9|8750.5|8764.5|8741.1|0
1644534300000|2022-02-10 23:05:00|8769.2|8745.8|8766.5|8743.1|8772.9|8749.5|8766.5|8743.1|0
1644534600000|2022-02-10 23:10:00|8767.7|8744.3|8772.3|8748.9|8772.9|8749.5|8767.3|8743.9|0
1644534900000|2022-02-10 23:15:00|8772.7|8749.3|8776.6|8753.2|8777|8753.6|8771.6|8748.2|0
1644535200000|2022-02-10 23:20:00|8777|8753.6|8772.1|8748.7|8777|8753.6|8772.1|8748.7|0
1644535500000|2022-02-10 23:25:00|8771.7|8748.3|8765.9|8742.5|8773.4|8750|8763.8|8740.4|0
1644535800000|2022-02-10 23:30:00|8766.1|8742.7|8760.9|8737.5|8766.7|8743.3|8759.3|8735.9|0
1644536100000|2022-02-10 23:35:00|8761.1|8737.7|8761.4|8738|8762.6|8739.2|8757.4|8734|0
1644536400000|2022-02-10 23:40:00|8761.3|8737.9|8759.7|8736.3|8761.4|8738|8756.6|8733.2|0
1644536700000|2022-02-10 23:45:00|8759.3|8735.9|8759.7|8736.3|8762|8738.6|8756.5|8733.1|0
1644537000000|2022-02-10 23:50:00|8759.5|8736.1|8756.7|8733.3|8761|8737.6|8756.5|8733.1|0
1644537300000|2022-02-10 23:55:00|8756.5|8733.1|8753.8|8730.4|8756.9|8733.5|8751.9|8728.5|0
1644537600000|2022-02-11 00:00:00|8752.6|8729.2|8749|8725.6|8755.4|8732|8748.7|8725.3|0
1644537900000|2022-02-11 00:05:00|8748.8|8725.4|8754.6|8731.2|8754.6|8731.2|8747.7|8724.3|0
1644538200000|2022-02-11 00:10:00|8754.4|8731|8750.7|8727.3|8754.6|8731.2|8749.9|8726.5|0
1644538500000|2022-02-11 00:15:00|8750.3|8726.9|8743|8719.6|8750.7|8727.3|8740.9|8717.5|0
1644538800000|2022-02-11 00:20:00|8742.9|8719.5|8734.7|8711.3|8745|8721.6|8732.2|8708.8|0
1644539100000|2022-02-11 00:25:00|8734.9|8711.5|8734.1|8710.7|8737.2|8713.8|8732.7|8709.3|0
1644539400000|2022-02-11 00:30:00|8733.8|8710.4|8740.4|8717|8740.6|8717.2|8732.9|8709.5|0
1644539700000|2022-02-11 00:35:00|8740.7|8717.3|8742.5|8719.1|8743.8|8720.4|8740.7|8717.3|0
1644540000000|2022-02-11 00:40:00|8742.4|8719|8740.7|8717.3|8745.8|8722.4|8740.7|8717.3|0
1644540300000|2022-02-11 00:45:00|8740.8|8717.4|8747.6|8724.2|8747.6|8724.2|8740.8|8717.4|0
1644540600000|2022-02-11 00:50:00|8747.8|8724.4|8743.3|8719.9|8748.6|8725.2|8743.3|8719.9|0
1644540900000|2022-02-11 00:55:00|8743.5|8720.1|8748.7|8725.3|8750.8|8727.4|8743.1|8719.7|0
1644541200000|2022-02-11 01:00:00|8749|8725.6|8746.9|8723.5|8750.3|8726.9|8742.1|8718.7|0
1644541500000|2022-02-11 01:05:00|8747|8723.6|8744.6|8721.2|8747.3|8723.9|8740.2|8716.8|0
1644541800000|2022-02-11 01:10:00|8744.5|8721.1|8744.4|8721|8746.5|8723.1|8741.5|8718.1|0
1644542100000|2022-02-11 01:15:00|8746.5|8723.1|8753.7|8747.7|8773.7|8767.7|8737.7|8723.1|1658
1644542400000|2022-02-11 01:20:00|8754.7|8748.7|8736.7|8730.7|8760.7|8754.7|8731.7|8725.7|1238
1644542700000|2022-02-11 01:25:00|8735.7|8729.7|8743.7|8737.7|8745.7|8739.7|8734.7|8728.7|578
1644543000000|2022-02-11 01:30:00|8744.7|8738.7|8780.7|8774.7|8786.7|8780.7|8724.7|8718.7|3334
1644543300000|2022-02-11 01:35:00|8779.7|8773.7|8811.7|8805.7|8820.7|8814.7|8774.7|8768.7|2442
1644543600000|2022-02-11 01:40:00|8810.7|8804.7|8802.7|8796.7|8817.7|8811.7|8801.7|8795.7|1487
1644543900000|2022-02-11 01:45:00|8803.7|8797.7|8798.7|8792.7|8805.7|8799.7|8788.7|8782.7|1068
1644544200000|2022-02-11 01:50:00|8797.7|8791.7|8805.7|8799.7|8808.7|8802.7|8791.7|8785.7|1136
1644544500000|2022-02-11 01:55:00|8806.7|8800.7|8781.7|8775.7|8808.7|8802.7|8770.7|8764.7|1029
1644544800000|2022-02-11 02:00:00|8780.7|8774.7|8774.7|8768.7|8787.7|8781.7|8768.7|8762.7|777
1644545100000|2022-02-11 02:05:00|8773.7|8767.7|8767.7|8761.7|8780.7|8774.7|8761.7|8755.7|873
1644545400000|2022-02-11 02:10:00|8766.7|8760.7|8763.7|8757.7|8770.7|8764.7|8753.7|8747.7|1246
1644545700000|2022-02-11 02:15:00|8762.7|8756.7|8777.7|8771.7|8777.7|8771.7|8760.7|8754.7|619
1644546000000|2022-02-11 02:20:00|8776.7|8770.7|8755.7|8749.7|8777.7|8771.7|8755.7|8749.7|494
1644546300000|2022-02-11 02:25:00|8754.7|8748.7|8764.7|8758.7|8771.7|8765.7|8752.7|8746.7|461
1644546600000|2022-02-11 02:30:00|8763.7|8757.7|8778.7|8772.7|8782.7|8776.7|8760.7|8754.7|429
1644546900000|2022-02-11 02:35:00|8777.7|8771.7|8784.7|8778.7|8787.7|8781.7|8774.7|8768.7|388
1644547200000|2022-02-11 02:40:00|8786.7|8780.7|8780.7|8774.7|8786.7|8780.7|8779.7|8773.7|248
1644547500000|2022-02-11 02:45:00|8781.7|8775.7|8788.7|8782.7|8788.7|8782.7|8776.7|8770.7|309
1644547800000|2022-02-11 02:50:00|8787.7|8781.7|8791.7|8785.7|8793.7|8787.7|8785.7|8779.7|494
1644548100000|2022-02-11 02:55:00|8792.7|8786.7|8805.7|8799.7|8807.7|8801.7|8789.7|8783.7|579
1644548400000|2022-02-11 03:00:00|8806.7|8800.7|8800.7|8794.7|8810.7|8804.7|8798.7|8792.7|639
1644548700000|2022-02-11 03:05:00|8801.7|8795.7|8792.7|8786.7|8801.7|8795.7|8787.7|8781.7|457
1644549000000|2022-02-11 03:10:00|8791.7|8785.7|8788.7|8782.7|8792.7|8786.7|8785.7|8779.7|363
1644549300000|2022-02-11 03:15:00|8789.7|8783.7|8807.7|8801.7|8809.7|8803.7|8788.7|8782.7|457
1644549600000|2022-02-11 03:20:00|8808.7|8802.7|8805.7|8799.7|8811.7|8805.7|8801.7|8795.7|450
1644549900000|2022-02-11 03:25:00|8806.7|8800.7|8825.7|8819.7|8825.7|8819.7|8799.7|8793.7|566
1644550200000|2022-02-11 03:30:00|8824.7|8818.7|8814.7|8808.7|8825.7|8819.7|8814.7|8808.7|575
1644550500000|2022-02-11 03:35:00|8813.7|8807.7|8807.7|8801.7|8813.7|8807.7|8806.7|8800.7|339
1644550800000|2022-02-11 03:40:00|8806.7|8800.7|8813.7|8807.7|8814.7|8808.7|8806.7|8800.7|248
1644551100000|2022-02-11 03:45:00|8812.7|8806.7|8823.7|8817.7|8824.7|8818.7|8812.7|8806.7|925
1644551400000|2022-02-11 03:50:00|8824.7|8818.7|8822.7|8816.7|8829.7|8823.7|8821.7|8815.7|680
1644551700000|2022-02-11 03:55:00|8821.7|8815.7|8822.7|8816.7|8825.7|8819.7|8818.7|8812.7|298
1644552000000|2022-02-11 04:00:00|8832.7|8809.3|8830.6|8807.2|8833.4|8810|8829.8|8806.4|0
1644552300000|2022-02-11 04:05:00|8830.3|8806.9|8829.1|8805.7|8830.8|8807.4|8828|8804.6|0
1644552600000|2022-02-11 04:10:00|8828.9|8805.5|8828.1|8804.7|8829.3|8805.9|8826.6|8803.2|0
1644552900000|2022-02-11 04:15:00|8827.9|8804.5|8826.3|8802.9|8827.9|8804.5|8825.4|8802|0
1644553200000|2022-02-11 04:20:00|8826.6|8803.2|8825.3|8801.9|8827|8803.6|8825|8801.6|0
1644553500000|2022-02-11 04:25:00|8825.2|8801.8|8822.2|8798.8|8825.9|8802.5|8822.2|8798.8|0
1644553800000|2022-02-11 04:30:00|8822|8798.6|8818.9|8795.5|8825.4|8802|8815.7|8792.3|0
1644554100000|2022-02-11 04:35:00|8818.8|8795.4|8811.4|8788|8819.4|8796|8811.4|8788|0
1644554400000|2022-02-11 04:40:00|8811.3|8787.9|8805.4|8782|8812.6|8789.2|8802.8|8779.4|0
1644554700000|2022-02-11 04:45:00|8805.5|8782.1|8802.3|8778.9|8806.9|8783.5|8800.8|8777.4|0
1644555000000|2022-02-11 04:50:00|8801.5|8778.1|8803.4|8780|8805.1|8781.7|8800.3|8776.9|0
1644555300000|2022-02-11 04:55:00|8803.7|8780.3|8805.1|8781.7|8806.9|8783.5|8802.8|8779.4|0
1644555600000|2022-02-11 05:00:00|8804.6|8781.2|8774.7|8768.7|8811.7|8805.7|8772.7|8766.7|2109
1644555900000|2022-02-11 05:05:00|8775.7|8769.7|8758.7|8752.7|8776.7|8770.7|8753.7|8747.7|1229
1644556200000|2022-02-11 05:10:00|8759.7|8753.7|8772.7|8766.7|8772.7|8766.7|8755.7|8749.7|500
1644556500000|2022-02-11 05:15:00|8771.7|8765.7|8777.7|8771.7|8781.7|8775.7|8770.7|8764.7|491
1644556800000|2022-02-11 05:20:00|8776.7|8770.7|8765.7|8759.7|8785.7|8779.7|8762.7|8756.7|500
1644557100000|2022-02-11 05:25:00|8764.7|8758.7|8756.7|8750.7|8764.7|8758.7|8755.7|8749.7|1448
1644557400000|2022-02-11 05:30:00|8754.7|8748.7|8742.7|8736.7|8761.7|8755.7|8741.7|8735.7|885
1644557700000|2022-02-11 05:35:00|8743.7|8737.7|8748.7|8742.7|8750.7|8744.7|8739.7|8733.7|689
1644558000000|2022-02-11 05:40:00|8747.7|8741.7|8747.7|8741.7|8747.7|8741.7|8737.7|8731.7|594
1644558300000|2022-02-11 05:45:00|8746.7|8740.7|8747.7|8741.7|8753.7|8747.7|8744.7|8738.7|435
1644558600000|2022-02-11 05:50:00|8746.7|8740.7|8735.7|8729.7|8751.7|8745.7|8733.7|8727.7|656
1644558900000|2022-02-11 05:55:00|8737.7|8731.7|8737.7|8731.7|8738.7|8732.7|8731.7|8725.7|448
1644559200000|2022-02-11 06:00:00|8738.7|8732.7|8727.7|8721.7|8738.7|8732.7|8723.7|8717.7|671
1644559500000|2022-02-11 06:05:00|8728.7|8722.7|8735.7|8729.7|8735.7|8729.7|8720.7|8714.7|613
1644559800000|2022-02-11 06:10:00|8734.7|8728.7|8736.7|8730.7|8742.7|8736.7|8733.7|8727.7|696
1644560100000|2022-02-11 06:15:00|8737.7|8731.7|8737.7|8731.7|8739.7|8733.7|8734.7|8728.7|388
1644560400000|2022-02-11 06:20:00|8738.7|8732.7|8738.7|8732.7|8748.7|8742.7|8736.7|8730.7|364
1644560700000|2022-02-11 06:25:00|8739.7|8733.7|8740.7|8734.7|8742.7|8736.7|8734.7|8728.7|255
1644561000000|2022-02-11 06:30:00|8741.7|8735.7|8744.7|8738.7|8753.7|8747.7|8741.7|8735.7|819
1644561300000|2022-02-11 06:35:00|8743.7|8737.7|8741.7|8735.7|8749.7|8743.7|8737.7|8731.7|498
1644561600000|2022-02-11 06:40:00|8740.7|8734.7|8739.7|8733.7|8741.7|8735.7|8733.7|8727.7|495
1644561900000|2022-02-11 06:45:00|8740.7|8734.7|8735.7|8729.7|8740.7|8734.7|8733.7|8727.7|590
1644562200000|2022-02-11 06:50:00|8736.7|8730.7|8749.7|8743.7|8750.7|8744.7|8735.7|8729.7|613
1644562500000|2022-02-11 06:55:00|8750.7|8744.7|8752.7|8746.7|8753.7|8747.7|8747.7|8741.7|651
1644562800000|2022-02-11 07:00:00|8751.7|8745.7|8749.7|8743.7|8754.7|8748.7|8748.7|8742.7|509
1644563100000|2022-02-11 07:05:00|8750.7|8744.7|8765.7|8759.7|8767.7|8761.7|8749.7|8743.7|827
1644563400000|2022-02-11 07:10:00|8766.7|8760.7|8777.7|8771.7|8780.7|8774.7|8765.7|8759.7|609
1644563700000|2022-02-11 07:15:00|8778.7|8772.7|8764.7|8758.7|8779.7|8773.7|8762.7|8756.7|493
1644564000000|2022-02-11 07:20:00|8763.7|8757.7|8771.7|8765.7|8771.7|8765.7|8761.7|8755.7|485
1644564300000|2022-02-11 07:25:00|8772.7|8766.7|8767.7|8761.7|8772.7|8766.7|8765.7|8759.7|470
1644564600000|2022-02-11 07:30:00|8766.7|8760.7|8770.7|8764.7|8772.7|8766.7|8762.7|8756.7|761
1644564900000|2022-02-11 07:35:00|8769.7|8763.7|8778.7|8772.7|8778.7|8772.7|8766.7|8760.7|495
1644565200000|2022-02-11 07:40:00|8779.7|8773.7|8775.7|8769.7|8784.7|8778.7|8774.7|8768.7|816
1644565500000|2022-02-11 07:45:00|8774.7|8768.7|8766.7|8760.7|8775.7|8769.7|8765.7|8759.7|820
1644565800000|2022-02-11 07:50:00|8767.7|8761.7|8769.7|8763.7|8771.7|8765.7|8765.7|8759.7|789
1644566100000|2022-02-11 07:55:00|8770.7|8764.7|8771.7|8765.7|8777.7|8771.7|8768.7|8762.7|921
1644566400000|2022-02-11 08:00:00|8770.7|8764.7|8777.7|8771.7|8779.7|8773.7|8762.7|8756.7|1482
1644566700000|2022-02-11 08:05:00|8778.7|8772.7|8786.7|8780.7|8788.7|8782.7|8777.7|8771.7|2451
1644567000000|2022-02-11 08:10:00|8785.7|8779.7|8779.7|8773.7|8787.7|8781.7|8779.7|8773.7|1407
1644567300000|2022-02-11 08:15:00|8781.7|8775.7|8776.7|8770.7|8784.7|8778.7|8776.7|8770.7|2456
1644567600000|2022-02-11 08:20:00|8775.7|8769.7|8770.7|8764.7|8779.7|8773.7|8770.7|8764.7|1463
1644567900000|2022-02-11 08:25:00|8769.7|8763.7|8773.7|8767.7|8773.7|8767.7|8763.7|8757.7|1430
1644568200000|2022-02-11 08:30:00|8784.7|8761.3|8778.7|8755.3|8793.1|8769.7|8778.5|8755.1|0
1644568500000|2022-02-11 08:35:00|8779.3|8755.9|8758.5|8735.1|8781.6|8758.2|8757.6|8734.2|0
1644568800000|2022-02-11 08:40:00|8758.7|8735.3|8765.5|8742.1|8771.8|8748.4|8755.9|8732.5|0
1644569100000|2022-02-11 08:45:00|8765|8741.6|8771.3|8747.9|8773.3|8749.9|8764.2|8740.8|0
1644569400000|2022-02-11 08:50:00|8770.8|8747.4|8768.7|8745.3|8775.6|8752.2|8765.4|8742|0
1644569700000|2022-02-11 08:55:00|8768.9|8745.5|8761.8|8738.4|8773.3|8749.9|8760.8|8737.4|0
1644570000000|2022-02-11 09:00:00|8761.5|8738.1|8767|8743.6|8768.8|8745.4|8760|8736.6|0
1644570300000|2022-02-11 09:05:00|8766.5|8743.1|8771.8|8748.4|8772.4|8749|8762.7|8739.3|0
1644570600000|2022-02-11 09:10:00|8772|8748.6|8770.9|8747.5|8772.6|8749.2|8764.4|8741|0
1644570900000|2022-02-11 09:15:00|8771|8747.6|8764.7|8758.7|8771.1|8761.7|8762.7|8747.5|763
1644571200000|2022-02-11 09:20:00|8763.7|8757.7|8764.7|8758.7|8768.7|8762.7|8761.7|8755.7|134
1644571500000|2022-02-11 09:25:00|8763.7|8757.7|8763.7|8757.7|8765.7|8759.7|8761.7|8755.7|96
1644571800000|2022-02-11 09:30:00|8761.7|8755.7|8751.7|8745.7|8761.7|8755.7|8751.7|8745.7|125
1644572100000|2022-02-11 09:35:00|8750.7|8744.7|8751.7|8745.7|8752.7|8746.7|8747.7|8741.7|171
1644572400000|2022-02-11 09:40:00|8750.7|8744.7|8750.7|8744.7|8750.7|8744.7|8744.7|8738.7|56
1644572700000|2022-02-11 09:45:00|8751.7|8745.7|8749.7|8743.7|8754.7|8748.7|8749.7|8743.7|46
1644573000000|2022-02-11 09:50:00|8750.7|8744.7|8759.7|8753.7|8759.7|8753.7|8749.7|8743.7|160
1644573300000|2022-02-11 09:55:00|8758.7|8752.7|8758.7|8752.7|8759.7|8753.7|8755.7|8749.7|30
1644573600000|2022-02-11 10:00:00|8758.2|8752.2|8761.2|8755.2|8762.7|8756.7|8757.2|8751.2|27
1644573900000|2022-02-11 10:05:00|8760.7|8754.7|8760.2|8754.2|8762.7|8756.7|8758.2|8752.2|48
1644574200000|2022-02-11 10:10:00|8759.7|8753.7|8759.2|8753.2|8761.2|8755.2|8758.2|8752.2|93
1644574500000|2022-02-11 10:15:00|8759.7|8753.7|8760.2|8754.2|8763.2|8757.2|8759.2|8753.2|22
1644574800000|2022-02-11 10:20:00|8760.7|8754.7|8763.2|8757.2|8763.7|8757.7|8759.2|8753.2|99
1644575100000|2022-02-11 10:25:00|8763.7|8757.7|8763.2|8757.2|8765.2|8759.2|8761.2|8755.2|22
1644575400000|2022-02-11 10:30:00|8763.7|8757.7|8764.7|8758.7|8766.2|8760.2|8760.2|8754.2|24
1644575700000|2022-02-11 10:35:00|8765.2|8759.2|8766.2|8760.2|8766.2|8760.2|8763.7|8757.7|34
1644576000000|2022-02-11 10:40:00|8765.7|8759.7|8768.2|8762.2|8771.2|8765.2|8765.7|8759.7|66
1644576300000|2022-02-11 10:45:00|8768.7|8762.7|8768.7|8762.7|8771.2|8765.2|8767.2|8761.2|26
1644576600000|2022-02-11 10:50:00|8769.2|8763.2|8773.7|8767.7|8775.2|8769.2|8768.7|8762.7|102
1644576900000|2022-02-11 10:55:00|8773.2|8767.2|8776.2|8770.2|8778.2|8772.2|8772.2|8766.2|56
1644577200000|2022-02-11 11:00:00|8775.7|8769.7|8772.7|8766.7|8776.2|8770.2|8772.2|8766.2|28
1644577500000|2022-02-11 11:05:00|8773.2|8767.2|8769.7|8763.7|8774.2|8768.2|8768.7|8762.7|14
1644577800000|2022-02-11 11:10:00|8770.2|8764.2|8771.2|8765.2|8773.2|8767.2|8769.2|8763.2|14
1644578100000|2022-02-11 11:15:00|8771.7|8765.7|8773.2|8767.2|8775.2|8769.2|8771.7|8765.7|46
1644578400000|2022-02-11 11:20:00|8774.2|8768.2|8775.7|8769.7|8777.2|8771.2|8772.2|8766.2|60
1644578700000|2022-02-11 11:25:00|8776.2|8770.2|8775.2|8769.2|8776.2|8770.2|8768.7|8762.7|26
1644579000000|2022-02-11 11:30:00|8774.7|8768.7|8769.7|8763.7|8775.2|8769.2|8769.7|8763.7|5
1644579300000|2022-02-11 11:35:00|8769.2|8763.2|8780.7|8774.7|8784.2|8778.2|8767.7|8761.7|147
1644579600000|2022-02-11 11:40:00|8780.2|8774.2|8780.2|8774.2|8784.7|8778.7|8779.7|8773.7|49
1644579900000|2022-02-11 11:45:00|8779.7|8773.7|8776.2|8770.2|8781.2|8775.2|8775.7|8769.7|13
1644580200000|2022-02-11 11:50:00|8777.2|8771.2|8774.2|8768.2|8778.2|8772.2|8772.2|8766.2|42
1644580500000|2022-02-11 11:55:00|8774.7|8768.7|8775.2|8769.2|8777.2|8771.2|8773.7|8767.7|46
1644580800000|2022-02-11 12:00:00|8774.7|8768.7|8774.7|8768.7|8777.7|8771.7|8770.7|8764.7|40
1644581100000|2022-02-11 12:05:00|8775.2|8769.2|8782.2|8776.2|8783.7|8777.7|8774.7|8768.7|88
1644581400000|2022-02-11 12:10:00|8782.7|8776.7|8789.2|8783.2|8789.2|8783.2|8782.2|8776.2|48
1644581700000|2022-02-11 12:15:00|8790.2|8784.2|8792.2|8786.2|8792.2|8786.2|8789.2|8783.2|79
1644582000000|2022-02-11 12:20:00|8792.7|8786.7|8796.2|8790.2|8798.7|8792.7|8792.2|8786.2|120
1644582300000|2022-02-11 12:25:00|8796.7|8790.7|8805.2|8799.2|8805.7|8799.7|8796.7|8790.7|87
1644582600000|2022-02-11 12:30:00|8804.7|8798.7|8801.7|8795.7|8809.2|8803.2|8801.2|8795.2|77
1644582900000|2022-02-11 12:35:00|8801.2|8795.2|8803.7|8797.7|8805.2|8799.2|8801.2|8795.2|77
1644583200000|2022-02-11 12:40:00|8803.2|8797.2|8797.2|8791.2|8803.7|8797.7|8795.2|8789.2|58
1644583500000|2022-02-11 12:45:00|8796.7|8790.7|8794.2|8788.2|8796.7|8790.7|8792.2|8786.2|55
1644583800000|2022-02-11 12:50:00|8793.7|8787.7|8792.7|8786.7|8795.2|8789.2|8792.2|8786.2|15
1644584100000|2022-02-11 12:55:00|8793.2|8787.2|8792.2|8786.2|8794.2|8788.2|8791.2|8785.2|38
1644584400000|2022-02-11 13:00:00|8791.7|8785.7|8790.7|8784.7|8792.2|8786.2|8788.2|8782.2|27
1644584700000|2022-02-11 13:05:00|8791.2|8785.2|8792.2|8786.2|8795.2|8789.2|8789.7|8783.7|37
1644585000000|2022-02-11 13:10:00|8791.7|8785.7|8798.2|8792.2|8799.2|8793.2|8790.2|8784.2|65
1644585300000|2022-02-11 13:15:00|8798.7|8792.7|8806.7|8800.7|8808.2|8802.2|8797.2|8791.2|160
1644585600000|2022-02-11 13:20:00|8807.2|8801.2|8807.2|8801.2|8811.2|8805.2|8806.2|8800.2|217
1644585900000|2022-02-11 13:25:00|8807.7|8801.7|8803.7|8797.7|8807.7|8801.7|8802.2|8796.2|79
1644586200000|2022-02-11 13:30:00|8804.2|8798.2|8800.2|8794.2|8806.2|8800.2|8799.2|8793.2|55
1644586500000|2022-02-11 13:35:00|8800.7|8794.7|8798.2|8792.2|8802.2|8796.2|8797.2|8791.2|45
1644586800000|2022-02-11 13:40:00|8799.2|8793.2|8799.2|8793.2|8809.7|8803.7|8798.2|8792.2|155
1644587100000|2022-02-11 13:45:00|8798.7|8792.7|8804.7|8798.7|8804.7|8798.7|8791.2|8785.2|108
1644587400000|2022-02-11 13:50:00|8804.2|8798.2|8801.7|8795.7|8805.2|8799.2|8799.2|8793.2|90
1644587700000|2022-02-11 13:55:00|8801.2|8795.2|8797.2|8791.2|8802.2|8796.2|8797.2|8791.2|51
1644588000000|2022-02-11 14:00:00|8797.7|8791.7|8799.7|8793.7|8799.7|8793.7|8794.2|8788.2|76
1644588300000|2022-02-11 14:05:00|8799.2|8793.2|8791.2|8785.2|8799.2|8793.2|8791.2|8785.2|124
1644588600000|2022-02-11 14:10:00|8791.7|8785.7|8787.2|8781.2|8794.2|8788.2|8786.7|8780.7|91
1644588900000|2022-02-11 14:15:00|8786.7|8780.7|8787.2|8781.2|8790.2|8784.2|8786.2|8780.2|30
1644589200000|2022-02-11 14:20:00|8787.7|8781.7|8784.7|8778.7|8788.7|8782.7|8784.2|8778.2|77
1644589500000|2022-02-11 14:25:00|8784.2|8778.2|8789.7|8783.7|8789.7|8783.7|8784.2|8778.2|115
1644589800000|2022-02-11 14:30:00|8789.2|8783.2|8799.2|8793.2|8812.7|8806.7|8780.2|8774.2|1028
1644590100000|2022-02-11 14:35:00|8799.7|8793.7|8788.7|8782.7|8803.7|8797.7|8786.2|8780.2|390
1644590400000|2022-02-11 14:40:00|8789.7|8783.7|8794.2|8788.2|8795.2|8789.2|8779.2|8773.2|241
1644590700000|2022-02-11 14:45:00|8793.7|8787.7|8814.7|8808.7|8821.2|8815.2|8793.7|8787.7|627
1644591000000|2022-02-11 14:50:00|8814.2|8808.2|8804.7|8798.7|8817.2|8811.2|8802.2|8796.2|235
1644591300000|2022-02-11 14:55:00|8805.2|8799.2|8787.7|8781.7|8807.7|8801.7|8778.2|8772.2|266
1644591600000|2022-02-11 15:00:00|8789.7|8783.7|8802.7|8796.7|8806.2|8800.2|8788.2|8782.2|252
1644591900000|2022-02-11 15:05:00|8803.2|8797.2|8805.7|8799.7|8815.2|8809.2|8799.7|8793.7|221
1644592200000|2022-02-11 15:10:00|8805.2|8799.2|8798.2|8792.2|8812.7|8806.7|8787.2|8781.2|350
1644592500000|2022-02-11 15:15:00|8797.7|8791.7|8803.7|8797.7|8805.7|8799.7|8793.2|8787.2|413
1644592800000|2022-02-11 15:20:00|8804.2|8798.2|8812.2|8806.2|8813.7|8807.7|8799.2|8793.2|137
1644593100000|2022-02-11 15:25:00|8811.7|8805.7|8814.2|8808.2|8819.2|8813.2|8810.7|8804.7|150
1644593400000|2022-02-11 15:30:00|8814.7|8808.7|8814.2|8808.2|8823.7|8817.7|8810.2|8804.2|187
1644593700000|2022-02-11 15:35:00|8815.2|8809.2|8823.2|8817.2|8825.2|8819.2|8810.2|8804.2|142
1644594000000|2022-02-11 15:40:00|8822.7|8816.7|8829.7|8823.7|8832.2|8826.2|8820.2|8814.2|231
1644594300000|2022-02-11 15:45:00|8830.2|8824.2|8826.7|8820.7|8832.7|8826.7|8822.2|8816.2|331
1644594600000|2022-02-11 15:50:00|8827.2|8821.2|8824.2|8818.2|8827.7|8821.7|8816.2|8810.2|269
1644594900000|2022-02-11 15:55:00|8823.7|8817.7|8821.7|8815.7|8825.7|8819.7|8818.2|8812.2|186
1644595200000|2022-02-11 16:00:00|8820.7|8814.7|8828.7|8822.7|8828.7|8822.7|8820.7|8814.7|174
1644595500000|2022-02-11 16:05:00|8827.7|8821.7|8811.7|8805.7|8827.7|8821.7|8809.7|8803.7|279
1644595800000|2022-02-11 16:10:00|8809.7|8803.7|8804.7|8798.7|8815.7|8809.7|8802.7|8796.7|253
1644596100000|2022-02-11 16:15:00|8803.7|8797.7|8805.7|8799.7|8807.7|8801.7|8796.7|8790.7|305
1644596400000|2022-02-11 16:20:00|8807.7|8801.7|8805.7|8799.7|8813.7|8807.7|8804.7|8798.7|262
1644596700000|2022-02-11 16:25:00|8804.7|8798.7|8802.7|8796.7|8807.7|8801.7|8800.7|8794.7|311
1644597000000|2022-02-11 16:30:00|8801.7|8795.7|8798.7|8792.7|8809.7|8803.7|8797.7|8791.7|181
1644597300000|2022-02-11 16:35:00|8801.7|8795.7|8795.7|8789.7|8801.7|8795.7|8790.7|8784.7|369
1644597600000|2022-02-11 16:40:00|8794.7|8788.7|8787.7|8781.7|8796.7|8790.7|8784.7|8778.7|224
1644597900000|2022-02-11 16:45:00|8788.7|8782.7|8795.7|8789.7|8798.7|8792.7|8787.7|8781.7|162
1644598200000|2022-02-11 16:50:00|8794.7|8788.7|8793.7|8787.7|8799.7|8793.7|8786.7|8780.7|71
1644598500000|2022-02-11 16:55:00|8794.7|8788.7|8802.7|8796.7|8804.7|8798.7|8793.7|8787.7|278
1644598800000|2022-02-11 17:00:00|8803.7|8797.7|8805.7|8799.7|8807.7|8801.7|8798.7|8792.7|108
1644599100000|2022-02-11 17:05:00|8804.7|8798.7|8806.7|8800.7|8807.7|8801.7|8801.7|8795.7|94
1644599400000|2022-02-11 17:10:00|8807.7|8801.7|8810.7|8804.7|8811.7|8805.7|8805.7|8799.7|59
1644599700000|2022-02-11 17:15:00|8811.7|8805.7|8802.7|8796.7|8813.7|8807.7|8800.7|8794.7|99
1644600000000|2022-02-11 17:20:00|8803.7|8797.7|8802.7|8796.7|8803.7|8797.7|8797.7|8791.7|63
1644600300000|2022-02-11 17:25:00|8801.7|8795.7|8803.7|8797.7|8806.7|8800.7|8801.7|8795.7|141
1644600600000|2022-02-11 17:30:00|8802.7|8796.7|8804.7|8798.7|8805.7|8799.7|8801.7|8795.7|74
1644600900000|2022-02-11 17:35:00|8803.7|8797.7|8801.7|8795.7|8805.7|8799.7|8797.7|8791.7|75
1644601200000|2022-02-11 17:40:00|8802.7|8796.7|8797.7|8791.7|8802.7|8796.7|8795.7|8789.7|42
1644601500000|2022-02-11 17:45:00|8796.7|8790.7|8796.7|8790.7|8797.7|8791.7|8793.7|8787.7|61
1644601800000|2022-02-11 17:50:00|8795.7|8789.7|8783.7|8777.7|8795.7|8789.7|8783.7|8777.7|120
1644602100000|2022-02-11 17:55:00|8782.7|8776.7|8789.7|8783.7|8789.7|8783.7|8782.7|8776.7|86
1644602400000|2022-02-11 18:00:00|8790.7|8784.7|8788.7|8782.7|8792.7|8786.7|8785.7|8779.7|89
1644602700000|2022-02-11 18:05:00|8789.7|8783.7|8799.7|8793.7|8799.7|8793.7|8785.7|8779.7|131
1644603000000|2022-02-11 18:10:00|8798.7|8792.7|8791.7|8785.7|8799.7|8793.7|8789.7|8783.7|43
1644603300000|2022-02-11 18:15:00|8793.7|8787.7|8793.7|8787.7|8793.7|8787.7|8786.7|8780.7|40
1644603600000|2022-02-11 18:20:00|8794.7|8788.7|8789.7|8783.7|8794.7|8788.7|8789.7|8783.7|27
1644603900000|2022-02-11 18:25:00|8790.7|8784.7|8782.7|8776.7|8790.7|8784.7|8781.7|8775.7|97
1644604200000|2022-02-11 18:30:00|8780.7|8774.7|8772.7|8766.7|8782.7|8776.7|8768.7|8762.7|233
1644604500000|2022-02-11 18:35:00|8768.7|8762.7|8743.7|8737.7|8768.7|8762.7|8742.7|8736.7|508
1644604800000|2022-02-11 18:40:00|8741.7|8735.7|8738.7|8732.7|8753.7|8747.7|8737.7|8731.7|603
1644605100000|2022-02-11 18:45:00|8737.7|8731.7|8725.7|8719.7|8737.7|8731.7|8715.7|8709.7|470
1644605400000|2022-02-11 18:50:00|8727.7|8721.7|8741.7|8735.7|8743.7|8737.7|8718.7|8712.7|385
1644605700000|2022-02-11 18:55:00|8739.7|8733.7|8722.5|8699.1|8744.7|8738.7|8722.4|8699|191
1644606000000|2022-02-11 19:00:00|8722.6|8699.2|8719.2|8695.8|8733.5|8710.1|8703.3|8679.9|0
1644606300000|2022-02-11 19:05:00|8719.1|8695.7|8716.7|8693.3|8728.5|8705.1|8704.6|8681.2|0
1644606600000|2022-02-11 19:10:00|8717|8693.6|8723.4|8700|8724.7|8701.3|8710.3|8686.9|0
1644606900000|2022-02-11 19:15:00|8723.5|8700.1|8743|8719.6|8748.7|8725.3|8722|8698.6|0
1644607200000|2022-02-11 19:20:00|8742.8|8719.4|8731.8|8708.4|8746.4|8723|8731.5|8708.1|0
1644607500000|2022-02-11 19:25:00|8731.3|8707.9|8710.6|8687.2|8733.4|8710|8707.9|8684.5|0
1644607800000|2022-02-11 19:30:00|8710.8|8687.4|8724.5|8701.1|8725.1|8701.7|8697.9|8674.5|0
1644608100000|2022-02-11 19:35:00|8724.4|8701|8715.8|8692.4|8725.2|8701.8|8712.5|8689.1|0
1644608400000|2022-02-11 19:40:00|8715.7|8692.3|8703.8|8680.4|8717.6|8694.2|8703.1|8679.7|0
1644608700000|2022-02-11 19:45:00|8703.9|8680.5|8692|8668.6|8706.1|8682.7|8689.8|8666.4|0
1644609000000|2022-02-11 19:50:00|8692.1|8668.7|8672.5|8649.1|8692.4|8669|8667.2|8643.8|0
1644609300000|2022-02-11 19:55:00|8672.4|8649|8684.1|8660.7|8687.1|8663.7|8672.4|8649|0
1644609600000|2022-02-11 20:00:00|8684.2|8660.8|8700.8|8677.4|8702.3|8678.9|8683.1|8659.7|0
1644609900000|2022-02-11 20:05:00|8700.9|8677.5|8685.1|8661.7|8701.5|8678.1|8684.3|8660.9|0
1644610200000|2022-02-11 20:10:00|8685.3|8661.9|8685.1|8661.7|8690.6|8667.2|8679.5|8656.1|0
1644610500000|2022-02-11 20:15:00|8685|8661.6|8670.3|8646.9|8693.3|8669.9|8670|8646.6|0
1644610800000|2022-02-11 20:20:00|8670.5|8647.1|8663|8639.6|8671|8647.6|8658.9|8635.5|0
1644611100000|2022-02-11 20:25:00|8663.1|8639.7|8674.3|8650.9|8675.4|8652|8663.1|8639.7|0
1644611400000|2022-02-11 20:30:00|8674.1|8650.7|8672.1|8648.7|8674.1|8650.7|8658.5|8635.1|0
1644611700000|2022-02-11 20:35:00|8672.2|8648.8|8654.8|8631.4|8672.3|8648.9|8654.1|8630.7|0
1644612000000|2022-02-11 20:40:00|8654.9|8631.5|8651.7|8628.3|8655.9|8632.5|8640.2|8616.8|0
1644612300000|2022-02-11 20:45:00|8651.6|8628.2|8676.8|8653.4|8676.8|8653.4|8651.3|8627.9|0
1644612600000|2022-02-11 20:50:00|8677|8653.6|8669.7|8646.3|8678.9|8655.5|8667.1|8643.7|0
1644612900000|2022-02-11 20:55:00|8669.8|8646.4|8652.5|8629.1|8684.1|8660.7|8652.1|8628.7|0
1644613200000|2022-02-11 21:00:00|8653.3|8629.9|8655.6|8632.2|8658.4|8635|8644.7|8621.3|0
1644613500000|2022-02-11 21:05:00|8656|8632.6|8655.5|8632.1|8659|8635.6|8650.1|8626.7|0
1644613800000|2022-02-11 21:10:00|8655.8|8632.4|8660.1|8636.7|8661.1|8637.7|8654.9|8631.5|0
1644614100000|2022-02-11 21:15:00|8660.3|8636.9|8660.2|8636.8|8661.4|8638|8659|8635.6|0
1644614400000|2022-02-11 21:20:00|8660.6|8637.2|8663.3|8639.9|8666.5|8643.1|8659.8|8636.4|0
1644614700000|2022-02-11 21:25:00|8662.9|8639.5|8672|8648.6|8672|8648.6|8662.6|8639.2|0
1644615000000|2022-02-11 21:30:00|8672.4|8649|8672.9|8649.5|8678.2|8654.8|8670.8|8647.4|0
1644615300000|2022-02-11 21:35:00|8672.5|8649.1|8670.2|8646.8|8672.5|8649.1|8668.2|8644.8|0
1644615600000|2022-02-11 21:40:00|8670.4|8647|8671.8|8648.4|8672.5|8649.1|8669.4|8646|0
1644615900000|2022-02-11 21:45:00|8671|8647.6|8670.6|8647.2|8672.3|8648.9|8669.4|8646|0
1644616200000|2022-02-11 21:50:00|8671|8647.6|8668.6|8645.2|8671.4|8648|8667.8|8644.4|0
1644616500000|2022-02-11 21:55:00|8668.8|8645.4|8669.4|8646|8670.8|8647.4|8667.4|8644|0
1644793200000|2022-02-13 23:00:00|8658.2|8634.8|8653.8|8630.4|8663.2|8639.8|8651.8|8628.4|0
1644793500000|2022-02-13 23:05:00|8653.6|8630.2|8654.3|8630.9|8656.1|8632.7|8646|8622.6|0
1644793800000|2022-02-13 23:10:00|8654.5|8631.1|8651.4|8628|8656.6|8633.2|8648|8624.6|0
1644794100000|2022-02-13 23:15:00|8651.6|8628.2|8659.5|8636.1|8663.4|8640|8651.6|8628.2|0
1644794400000|2022-02-13 23:20:00|8659.7|8636.3|8654.7|8631.3|8663.4|8640|8654.3|8630.9|0
1644794700000|2022-02-13 23:25:00|8655.8|8632.4|8662.9|8639.5|8666.6|8643.2|8654.7|8631.3|0
1644795000000|2022-02-13 23:30:00|8662.7|8639.3|8668.1|8644.7|8670|8646.6|8662.5|8639.1|0
1644795300000|2022-02-13 23:35:00|8668.5|8645.1|8669.4|8646|8670|8646.6|8666.1|8642.7|0
1644795600000|2022-02-13 23:40:00|8670|8646.6|8671.6|8648.2|8671.6|8648.2|8667.3|8643.9|0
1644795900000|2022-02-13 23:45:00|8672.4|8649|8683.4|8660|8684.1|8660.7|8672.4|8649|0
1644796200000|2022-02-13 23:50:00|8683.6|8660.2|8684.9|8661.5|8688.1|8664.7|8681.8|8658.4|0
1644796500000|2022-02-13 23:55:00|8685.3|8661.9|8683|8659.6|8688.1|8664.7|8682.6|8659.2|0
1644796800000|2022-02-14 00:00:00|8683.4|8660|8688.5|8665.1|8688.9|8665.5|8683.4|8660|0
1644797100000|2022-02-14 00:05:00|8688.6|8665.2|8689.2|8665.8|8692.4|8669|8681.8|8658.4|0
1644797400000|2022-02-14 00:10:00|8688.9|8665.5|8690.1|8666.7|8692|8668.6|8686.7|8663.3|0
1644797700000|2022-02-14 00:15:00|8689.9|8666.5|8686.9|8663.5|8691.6|8668.2|8682.5|8659.1|0
1644798000000|2022-02-14 00:20:00|8686.7|8663.3|8676.4|8653|8686.9|8663.5|8673.7|8650.3|0
1644798300000|2022-02-14 00:25:00|8676.3|8652.9|8671.7|8648.3|8676.8|8653.4|8670|8646.6|0
1644798600000|2022-02-14 00:30:00|8671.6|8648.2|8653.3|8629.9|8671.6|8648.2|8652.8|8629.4|0
1644798900000|2022-02-14 00:35:00|8653|8629.6|8662.7|8639.3|8662.7|8639.3|8652.3|8628.9|0
1644799200000|2022-02-14 00:40:00|8663|8639.6|8677|8653.6|8677.7|8654.3|8663|8639.6|0
1644799500000|2022-02-14 00:45:00|8677.1|8653.7|8677.2|8653.8|8680.3|8656.9|8672.2|8648.8|0
1644799800000|2022-02-14 00:50:00|8677.1|8653.7|8677.8|8654.4|8682.1|8658.7|8676|8652.6|0
1644800100000|2022-02-14 00:55:00|8678.1|8654.7|8679.1|8655.7|8682|8658.6|8677.8|8654.4|0
1644800400000|2022-02-14 01:00:00|8679.8|8656.4|8680|8656.6|8683.3|8659.9|8669.3|8645.9|0
1644800700000|2022-02-14 01:05:00|8679.7|8656.3|8675.3|8651.9|8685.5|8662.1|8675.3|8651.9|0
1644801000000|2022-02-14 01:10:00|8675.4|8652|8681.7|8658.3|8687.7|8664.3|8671.8|8648.4|0
1644801300000|2022-02-14 01:15:00|8676.4|8653|8686.7|8680.7|8717.7|8711.7|8676.2|8652.8|2010
1644801600000|2022-02-14 01:20:00|8687.7|8681.7|8690.7|8684.7|8694.7|8688.7|8675.7|8669.7|1274
1644801900000|2022-02-14 01:25:00|8691.7|8685.7|8688.7|8682.7|8693.7|8687.7|8683.7|8677.7|631
1644802200000|2022-02-14 01:30:00|8686.7|8680.7|8697.7|8691.7|8707.7|8701.7|8677.7|8671.7|4281
1644802500000|2022-02-14 01:35:00|8699.7|8693.7|8669.7|8663.7|8710.7|8704.7|8668.7|8662.7|2276
1644802800000|2022-02-14 01:40:00|8668.7|8662.7|8627.7|8621.7|8670.7|8664.7|8623.7|8617.7|2932
1644803100000|2022-02-14 01:45:00|8626.7|8620.7|8616.7|8610.7|8626.7|8620.7|8598.7|8592.7|4070
1644803400000|2022-02-14 01:50:00|8618.7|8612.7|8617.7|8611.7|8626.7|8620.7|8610.7|8604.7|1662
1644803700000|2022-02-14 01:55:00|8616.7|8610.7|8642.7|8636.7|8642.7|8636.7|8609.7|8603.7|1489
1644804000000|2022-02-14 02:00:00|8641.7|8635.7|8627.7|8621.7|8641.7|8635.7|8623.7|8617.7|1067
1644804300000|2022-02-14 02:05:00|8628.7|8622.7|8629.7|8623.7|8641.7|8635.7|8619.7|8613.7|732
1644804600000|2022-02-14 02:10:00|8628.7|8622.7|8622.7|8616.7|8633.7|8627.7|8620.7|8614.7|653
1644804900000|2022-02-14 02:15:00|8621.7|8615.7|8627.7|8621.7|8628.7|8622.7|8613.7|8607.7|529
1644805200000|2022-02-14 02:20:00|8625.7|8619.7|8623.7|8617.7|8625.7|8619.7|8612.7|8606.7|398
1644805500000|2022-02-14 02:25:00|8622.7|8616.7|8625.7|8619.7|8626.7|8620.7|8613.7|8607.7|452
1644805800000|2022-02-14 02:30:00|8626.7|8620.7|8640|8634|8643.7|8637.7|8626.7|8620.7|883
1644806100000|2022-02-14 02:35:00|8639|8633|8637|8631|8643|8637|8630|8624|433
1644806400000|2022-02-14 02:40:00|8636|8630|8659|8653|8659|8653|8634|8628|762
1644806700000|2022-02-14 02:45:00|8660|8654|8661|8655|8665|8659|8653|8647|706
1644807000000|2022-02-14 02:50:00|8660|8654|8667|8661|8673|8667|8656|8650|645
1644807300000|2022-02-14 02:55:00|8668|8662|8665|8659|8679|8673|8664|8658|482
1644807600000|2022-02-14 03:00:00|8666|8660|8666|8660|8671|8665|8659|8653|462
1644807900000|2022-02-14 03:05:00|8668|8662|8651|8645|8668|8662|8651|8645|474
1644808200000|2022-02-14 03:10:00|8652|8646|8644|8638|8657|8651|8644|8638|500
1644808500000|2022-02-14 03:15:00|8645|8639|8665|8659|8667|8661|8644|8638|687
1644808800000|2022-02-14 03:20:00|8664|8658|8656|8650|8671|8665|8656|8650|508
1644809100000|2022-02-14 03:25:00|8657|8651|8650|8644|8657|8651|8649|8643|346
1644809400000|2022-02-14 03:30:00|8651|8645|8655|8649|8658|8652|8649|8643|501
1644809700000|2022-02-14 03:35:00|8654|8648|8647|8641|8657|8651|8645|8639|393
1644810000000|2022-02-14 03:40:00|8646|8640|8642|8636|8647|8641|8642|8636|342
1644810300000|2022-02-14 03:45:00|8643|8637|8634|8628|8643|8637|8633|8627|876
1644810600000|2022-02-14 03:50:00|8635|8629|8644|8638|8644|8638|8632|8626|2234
1644810900000|2022-02-14 03:55:00|8643|8637|8644|8638|8646|8640|8638|8632|524
1644811200000|2022-02-14 04:00:00|8651.6|8628.2|8646.7|8623.3|8651.6|8628.2|8645.6|8622.2|0
1644811500000|2022-02-14 04:05:00|8646.6|8623.2|8645.1|8621.7|8649|8625.6|8645|8621.6|0
1644811800000|2022-02-14 04:10:00|8645|8621.6|8645.7|8622.3|8645.9|8622.5|8642.5|8619.1|0
1644812100000|2022-02-14 04:15:00|8645.6|8622.2|8646.2|8622.8|8650.7|8627.3|8645.5|8622.1|0
1644812400000|2022-02-14 04:20:00|8646|8622.6|8650.6|8627.2|8650.6|8627.2|8645.7|8622.3|0
1644812700000|2022-02-14 04:25:00|8650.3|8626.9|8650.7|8627.3|8651.4|8628|8648.9|8625.5|0
1644813000000|2022-02-14 04:30:00|8650.5|8627.1|8651.8|8628.4|8653.5|8630.1|8650.3|8626.9|0
1644813300000|2022-02-14 04:35:00|8651.6|8628.2|8648.1|8624.7|8651.6|8628.2|8645.1|8621.7|0
1644813600000|2022-02-14 04:40:00|8647.8|8624.4|8649.1|8625.7|8649.2|8625.8|8644.6|8621.2|0
1644813900000|2022-02-14 04:45:00|8649.2|8625.8|8649.2|8625.8|8649.8|8626.4|8647.6|8624.2|0
1644814200000|2022-02-14 04:50:00|8649.1|8625.7|8649.8|8626.4|8649.9|8626.5|8648.4|8625|0
1644814500000|2022-02-14 04:55:00|8649.9|8626.5|8651.1|8627.7|8651.1|8627.7|8649.4|8626|0
1644814800000|2022-02-14 05:00:00|8650.2|8626.8|8646|8640|8661|8655|8644|8626.8|2339
1644815100000|2022-02-14 05:05:00|8645|8639|8632|8626|8645|8639|8631|8625|444
1644815400000|2022-02-14 05:10:00|8631|8625|8629|8623|8636|8630|8626|8620|460
1644815700000|2022-02-14 05:15:00|8628|8622|8626|8620|8629|8623|8619|8613|539
1644816000000|2022-02-14 05:20:00|8625|8619|8628|8622|8632|8626|8623|8617|250
1644816300000|2022-02-14 05:25:00|8629|8623|8633|8627|8638|8632|8629|8623|404
1644816600000|2022-02-14 05:30:00|8635|8629|8619|8613|8635|8629|8616|8610|321
1644816900000|2022-02-14 05:35:00|8620|8614|8619|8613|8625|8619|8613|8607|438
1644817200000|2022-02-14 05:40:00|8618|8612|8612|8606|8622|8616|8610|8604|363
1644817500000|2022-02-14 05:45:00|8611|8605|8607|8601|8616|8610|8605|8599|430
1644817800000|2022-02-14 05:50:00|8606|8600|8608|8602|8610|8604|8602|8596|383
1644818100000|2022-02-14 05:55:00|8607|8601|8606|8600|8614|8608|8602|8596|437
1644818400000|2022-02-14 06:00:00|8607|8601|8616|8610|8618|8612|8605|8599|678
1644818700000|2022-02-14 06:05:00|8617|8611|8605|8599|8617|8611|8605|8599|650
1644819000000|2022-02-14 06:10:00|8604|8598|8607|8601|8610|8604|8602|8596|457
1644819300000|2022-02-14 06:15:00|8608|8602|8613|8607|8614|8608|8608|8602|367
1644819600000|2022-02-14 06:20:00|8614|8608|8614|8608|8617|8611|8608|8602|377
1644819900000|2022-02-14 06:25:00|8615|8609|8619|8613|8623|8617|8614|8608|453
1644820200000|2022-02-14 06:30:00|8618|8612|8613|8607|8618|8612|8611|8605|392
1644820500000|2022-02-14 06:35:00|8612|8606|8608|8602|8613|8607|8608|8602|450
1644820800000|2022-02-14 06:40:00|8609|8603|8610|8604|8613|8607|8606|8600|387
1644821100000|2022-02-14 06:45:00|8609|8603|8616|8610|8616|8610|8609|8603|499
1644821400000|2022-02-14 06:50:00|8617|8611|8626|8620|8627|8621|8616|8610|875
1644821700000|2022-02-14 06:55:00|8627|8621|8633|8627|8638|8632|8626|8620|874
1644822000000|2022-02-14 07:00:00|8632|8626|8619|8613|8635|8629|8616|8610|767
1644822300000|2022-02-14 07:05:00|8618|8612|8622|8616|8626|8620|8613|8607|709
1644822600000|2022-02-14 07:10:00|8621|8615|8624|8618|8630|8624|8619|8613|823
1644822900000|2022-02-14 07:15:00|8625|8619|8620|8614|8630|8624|8620|8614|586
1644823200000|2022-02-14 07:20:00|8621|8615|8614|8608|8622|8616|8613|8607|516
1644823500000|2022-02-14 07:25:00|8615|8609|8613|8607|8617|8611|8613|8607|548
1644823800000|2022-02-14 07:30:00|8614|8608|8607|8601|8616|8610|8607|8601|924
1644824100000|2022-02-14 07:35:00|8606|8600|8613|8607|8617|8611|8606|8600|891
1644824400000|2022-02-14 07:40:00|8614|8608|8622|8616|8622|8616|8612|8606|793
1644824700000|2022-02-14 07:45:00|8623|8617|8622|8616|8626|8620|8618|8612|1198
1644825000000|2022-02-14 07:50:00|8621|8615|8631|8625|8633|8627|8618|8612|1481
1644825300000|2022-02-14 07:55:00|8632|8626|8631|8625|8635|8629|8629|8623|2122
1644825600000|2022-02-14 08:00:00|8632|8626|8617|8611|8632|8626|8614|8608|2876
1644825900000|2022-02-14 08:05:00|8616|8610|8621|8615|8625|8619|8612|8606|2890
1644826200000|2022-02-14 08:10:00|8619|8613|8597|8591|8622|8616|8591|8585|3362
1644826500000|2022-02-14 08:15:00|8596|8590|8597|8591|8605|8599|8595|8589|736
1644826800000|2022-02-14 08:20:00|8598|8592|8590|8584|8600|8594|8588|8582|2274
1644827100000|2022-02-14 08:25:00|8589|8583|8585|8579|8596|8590|8584|8578|1405
1644827400000|2022-02-14 08:30:00|8586.8|8563.4|8585.3|8561.9|8605.6|8582.2|8585.2|8561.8|0
1644827700000|2022-02-14 08:35:00|8585.7|8562.3|8575.9|8552.5|8597.1|8573.7|8574.8|8551.4|0
1644828000000|2022-02-14 08:40:00|8576.5|8553.1|8602.2|8578.8|8603|8579.6|8576.3|8552.9|0
1644828300000|2022-02-14 08:45:00|8601.6|8578.2|8584.5|8561.1|8605|8581.6|8583.1|8559.7|0
1644828600000|2022-02-14 08:50:00|8584.3|8560.9|8573.6|8550.2|8596.3|8572.9|8573.2|8549.8|0
1644828900000|2022-02-14 08:55:00|8573.8|8550.4|8572|8548.6|8584.2|8560.8|8567.8|8544.4|0
1644829200000|2022-02-14 09:00:00|8570.9|8547.5|8568.5|8545.1|8578.2|8554.8|8560.4|8537|0
1644829500000|2022-02-14 09:05:00|8568.6|8545.2|8574.8|8551.4|8578.5|8555.1|8560.3|8536.9|0
1644829800000|2022-02-14 09:10:00|8574.3|8550.9|8568.7|8545.3|8575.8|8552.4|8558.4|8535|0
1644830100000|2022-02-14 09:15:00|8568.5|8545.1|8569|8563|8582|8576|8552|8545.1|684
1644830400000|2022-02-14 09:20:00|8567|8561|8573|8567|8575|8569|8567|8561|231
1644830700000|2022-02-14 09:25:00|8575|8569|8573|8567|8578|8572|8570|8564|139
1644831000000|2022-02-14 09:30:00|8574|8568|8572|8566|8575|8569|8568|8562|249
1644831300000|2022-02-14 09:35:00|8570|8564|8567|8561|8574|8568|8563|8557|114
1644831600000|2022-02-14 09:40:00|8566|8560|8558|8552|8566|8560|8557|8551|60
1644831900000|2022-02-14 09:45:00|8559|8553|8566|8560|8570|8564|8557|8551|106
1644832200000|2022-02-14 09:50:00|8568|8562|8562|8556|8568|8562|8562|8556|105
1644832500000|2022-02-14 09:55:00|8561|8555|8553|8547|8561|8555|8553|8547|90
1644832800000|2022-02-14 10:00:00|8555|8549|8557|8551|8558.5|8552.5|8544.5|8538.5|104
1644833100000|2022-02-14 10:05:00|8556.5|8550.5|8564.5|8558.5|8565|8559|8556|8550|111
1644833400000|2022-02-14 10:10:00|8563.5|8557.5|8568.5|8562.5|8568.5|8562.5|8561.5|8555.5|219
1644833700000|2022-02-14 10:15:00|8568|8562|8563.5|8557.5|8571|8565|8560|8554|67
1644834000000|2022-02-14 10:20:00|8563|8557|8568|8562|8572|8566|8558|8552|281
1644834300000|2022-02-14 10:25:00|8568.5|8562.5|8568|8562|8571.5|8565.5|8559|8553|88
1644834600000|2022-02-14 10:30:00|8568.5|8562.5|8562.5|8556.5|8569|8563|8558.5|8552.5|42
1644834900000|2022-02-14 10:35:00|8562|8556|8572|8566|8572.5|8566.5|8560.5|8554.5|86
1644835200000|2022-02-14 10:40:00|8572.5|8566.5|8570|8564|8576|8570|8568.5|8562.5|119
1644835500000|2022-02-14 10:45:00|8570.5|8564.5|8583.5|8577.5|8585.5|8579.5|8570.5|8564.5|195
1644835800000|2022-02-14 10:50:00|8583|8577|8578.5|8572.5|8587|8581|8578.5|8572.5|70
1644836100000|2022-02-14 10:55:00|8579|8573|8579.5|8573.5|8583|8577|8575.5|8569.5|69
1644836400000|2022-02-14 11:00:00|8580|8574|8577.5|8571.5|8581|8575|8572.5|8566.5|158
1644836700000|2022-02-14 11:05:00|8577|8571|8580|8574|8581|8575|8575.5|8569.5|268
1644837000000|2022-02-14 11:10:00|8580.5|8574.5|8580|8574|8584|8578|8576|8570|122
1644837300000|2022-02-14 11:15:00|8579.5|8573.5|8577.5|8571.5|8583.5|8577.5|8575.5|8569.5|100
1644837600000|2022-02-14 11:20:00|8578|8572|8579.5|8573.5|8583|8577|8576|8570|93
1644837900000|2022-02-14 11:25:00|8580|8574|8585.5|8579.5|8587.5|8581.5|8577.5|8571.5|115
1644838200000|2022-02-14 11:30:00|8585|8579|8581|8575|8586.5|8580.5|8578|8572|114
1644838500000|2022-02-14 11:35:00|8581.5|8575.5|8589.5|8583.5|8591.5|8585.5|8581|8575|151
1644838800000|2022-02-14 11:40:00|8590|8584|8590.5|8584.5|8592.5|8586.5|8588.5|8582.5|113
1644839100000|2022-02-14 11:45:00|8590|8584|8592.5|8586.5|8592.5|8586.5|8587|8581|97
1644839400000|2022-02-14 11:50:00|8592|8586|8596.5|8590.5|8597.5|8591.5|8591.5|8585.5|86
1644839700000|2022-02-14 11:55:00|8597|8591|8595.5|8589.5|8598.5|8592.5|8594.5|8588.5|157
1644840000000|2022-02-14 12:00:00|8596|8590|8590.5|8584.5|8598.5|8592.5|8588.5|8582.5|175
1644840300000|2022-02-14 12:05:00|8590|8584|8586.5|8580.5|8594|8588|8585.5|8579.5|52
1644840600000|2022-02-14 12:10:00|8586|8580|8586.5|8580.5|8588|8582|8583.5|8577.5|45
1644840900000|2022-02-14 12:15:00|8587|8581|8588.5|8582.5|8589.5|8583.5|8585.5|8579.5|77
1644841200000|2022-02-14 12:20:00|8588|8582|8590|8584|8590.5|8584.5|8585.5|8579.5|75
1644841500000|2022-02-14 12:25:00|8589.5|8583.5|8589.5|8583.5|8594.5|8588.5|8586|8580|127
1644841800000|2022-02-14 12:30:00|8591|8585|8588.5|8582.5|8599.5|8593.5|8588|8582|200
1644842100000|2022-02-14 12:35:00|8588|8582|8628.5|8622.5|8628.5|8622.5|8587.5|8581.5|463
1644842400000|2022-02-14 12:40:00|8629|8623|8634.5|8628.5|8639.5|8633.5|8625|8619|545
1644842700000|2022-02-14 12:45:00|8636|8630|8642|8636|8660.5|8654.5|8635.5|8629.5|975
1644843000000|2022-02-14 12:50:00|8641.5|8635.5|8639|8633|8650|8644|8636.5|8630.5|393
1644843300000|2022-02-14 12:55:00|8639.5|8633.5|8642.5|8636.5|8646.5|8640.5|8639|8633|243
1644843600000|2022-02-14 13:00:00|8643|8637|8646|8640|8660.5|8654.5|8642.5|8636.5|280
1644843900000|2022-02-14 13:05:00|8645.5|8639.5|8649.5|8643.5|8654|8648|8643.5|8637.5|224
1644844200000|2022-02-14 13:10:00|8648.5|8642.5|8633.5|8627.5|8648.5|8642.5|8632.5|8626.5|300
1644844500000|2022-02-14 13:15:00|8635.5|8629.5|8630.5|8624.5|8637.5|8631.5|8630.5|8624.5|189
1644844800000|2022-02-14 13:20:00|8629.5|8623.5|8637|8631|8641.5|8635.5|8628|8622|216
1644845100000|2022-02-14 13:25:00|8636.5|8630.5|8636.5|8630.5|8641.5|8635.5|8631.5|8625.5|96
1644845400000|2022-02-14 13:30:00|8637|8631|8626|8620|8640|8634|8625.5|8619.5|201
1644845700000|2022-02-14 13:35:00|8626.5|8620.5|8633.5|8627.5|8633.5|8627.5|8625.5|8619.5|97
1644846000000|2022-02-14 13:40:00|8633|8627|8615|8609|8633.5|8627.5|8614.5|8608.5|160
1644846300000|2022-02-14 13:45:00|8615.5|8609.5|8614.5|8608.5|8619.5|8613.5|8612.5|8606.5|142
1644846600000|2022-02-14 13:50:00|8615|8609|8625|8619|8625|8619|8615|8609|97
1644846900000|2022-02-14 13:55:00|8625.5|8619.5|8615.5|8609.5|8629.5|8623.5|8615.5|8609.5|117
1644847200000|2022-02-14 14:00:00|8616|8610|8619|8613|8619.5|8613.5|8613.5|8607.5|136
1644847500000|2022-02-14 14:05:00|8618.5|8612.5|8616.5|8610.5|8625|8619|8616.5|8610.5|376
1644847800000|2022-02-14 14:10:00|8617.5|8611.5|8617.5|8611.5|8623|8617|8616.5|8610.5|255
1644848100000|2022-02-14 14:15:00|8617|8611|8617.5|8611.5|8621.5|8615.5|8612.5|8606.5|194
1644848400000|2022-02-14 14:20:00|8617|8611|8622.5|8616.5|8623|8617|8616.5|8610.5|176
1644848700000|2022-02-14 14:25:00|8620.5|8614.5|8612.5|8606.5|8621|8615|8611.5|8605.5|209
1644849000000|2022-02-14 14:30:00|8612|8606|8596|8590|8613|8607|8575.5|8569.5|1387
1644849300000|2022-02-14 14:35:00|8596.5|8590.5|8577|8571|8605.5|8599.5|8576.5|8570.5|933
1644849600000|2022-02-14 14:40:00|8576.5|8570.5|8595|8589|8605.5|8599.5|8575|8569|712
1644849900000|2022-02-14 14:45:00|8594.5|8588.5|8602|8596|8603|8597|8582|8576|383
1644850200000|2022-02-14 14:50:00|8601.5|8595.5|8614.5|8608.5|8615|8609|8597|8591|333
1644850500000|2022-02-14 14:55:00|8614|8608|8588.5|8582.5|8615.5|8609.5|8586.5|8580.5|414
1644850800000|2022-02-14 15:00:00|8589|8583|8571|8565|8589|8583|8562.5|8556.5|449
1644851100000|2022-02-14 15:05:00|8571.5|8565.5|8581.5|8575.5|8584|8578|8570.5|8564.5|437
1644851400000|2022-02-14 15:10:00|8582|8576|8589.5|8583.5|8604|8598|8581.5|8575.5|376
1644851700000|2022-02-14 15:15:00|8590|8584|8579.5|8573.5|8594.5|8588.5|8565|8559|420
1644852000000|2022-02-14 15:20:00|8579|8573|8580|8574|8588.5|8582.5|8570|8564|358
1644852300000|2022-02-14 15:25:00|8579|8573|8576|8570|8582|8576|8570|8564|189
1644852600000|2022-02-14 15:30:00|8575.5|8569.5|8564.5|8558.5|8580|8574|8559|8553|345
1644852900000|2022-02-14 15:35:00|8564|8558|8567.5|8561.5|8571.5|8565.5|8561.5|8555.5|229
1644853200000|2022-02-14 15:40:00|8567|8561|8573|8567|8579.5|8573.5|8563.5|8557.5|225
1644853500000|2022-02-14 15:45:00|8572.5|8566.5|8583|8577|8584.5|8578.5|8570.5|8564.5|126
1644853800000|2022-02-14 15:50:00|8582.5|8576.5|8579.5|8573.5|8585|8579|8569.5|8563.5|247
1644854100000|2022-02-14 15:55:00|8579|8573|8570|8564|8586|8580|8567.5|8561.5|200
1644854400000|2022-02-14 16:00:00|8572|8566|8576|8570|8577|8571|8565|8559|282
1644854700000|2022-02-14 16:05:00|8574|8568|8576|8570|8580|8574|8567|8561|210
1644855000000|2022-02-14 16:10:00|8577|8571|8573|8567|8578|8572|8567|8561|178
1644855300000|2022-02-14 16:15:00|8572|8566|8587|8581|8588|8582|8570|8564|344
1644855600000|2022-02-14 16:20:00|8586|8580|8591|8585|8593|8587|8583|8577|254
1644855900000|2022-02-14 16:25:00|8592|8586|8591|8585|8596|8590|8589|8583|264
1644856200000|2022-02-14 16:30:00|8590|8584|8588|8582|8598|8592|8587|8581|412
1644856500000|2022-02-14 16:35:00|8592|8586|8581|8575|8597|8591|8578|8572|637
1644856800000|2022-02-14 16:40:00|8582|8576|8584|8578|8588|8582|8578|8572|203
1644857100000|2022-02-14 16:45:00|8586|8580|8593|8587|8593|8587|8583|8577|130
1644857400000|2022-02-14 16:50:00|8594|8588|8582|8576|8594|8588|8582|8576|184
1644857700000|2022-02-14 16:55:00|8584|8578|8582|8576|8586|8580|8580|8574|150
1644858000000|2022-02-14 17:00:00|8581|8575|8591|8585|8595|8589|8581|8575|196
1644858300000|2022-02-14 17:05:00|8592|8586|8588|8582|8597|8591|8587|8581|205
1644858600000|2022-02-14 17:10:00|8589|8583|8597|8591|8598|8592|8589|8583|167
1644858900000|2022-02-14 17:15:00|8599|8593|8597|8591|8601|8595|8597|8591|115
1644859200000|2022-02-14 17:20:00|8598|8592|8599|8593|8601|8595|8596|8590|124
1644859500000|2022-02-14 17:25:00|8597|8591|8604|8598|8604|8598|8597|8591|117
1644859800000|2022-02-14 17:30:00|8606|8600|8603|8597|8609|8603|8603|8597|103
1644860100000|2022-02-14 17:35:00|8607|8601|8604|8598|8607|8601|8601|8595|35
1644860400000|2022-02-14 17:40:00|8605|8599|8607|8601|8610|8604|8603|8597|83
1644860700000|2022-02-14 17:45:00|8605|8599|8607|8601|8609|8603|8603|8597|87
1644861000000|2022-02-14 17:50:00|8606|8600|8606|8600|8608|8602|8603|8597|103
1644861300000|2022-02-14 17:55:00|8605|8599|8599|8593|8605|8599|8598|8592|94
1644861600000|2022-02-14 18:00:00|8600|8594|8601|8595|8603|8597|8593|8587|77
1644861900000|2022-02-14 18:05:00|8604|8598|8602|8596|8608|8602|8602|8596|96
1644862200000|2022-02-14 18:10:00|8604|8598|8596|8590|8605|8599|8596|8590|44
1644862500000|2022-02-14 18:15:00|8595|8589|8599|8593|8601|8595|8595|8589|40
1644862800000|2022-02-14 18:20:00|8596|8590|8589|8583|8599|8593|8586|8580|124
1644863100000|2022-02-14 18:25:00|8587|8581|8590|8584|8591|8585|8585|8579|62
1644863400000|2022-02-14 18:30:00|8589|8583|8584|8578|8590|8584|8578|8572|161
1644863700000|2022-02-14 18:35:00|8583|8577|8584|8578|8588|8582|8580|8574|61
1644864000000|2022-02-14 18:40:00|8583|8577|8589|8583|8592|8586|8582|8576|461
1644864300000|2022-02-14 18:45:00|8588|8582|8579|8573|8592|8586|8579|8573|112
1644864600000|2022-02-14 18:50:00|8577|8571|8561|8555|8580|8574|8559|8553|459
1644864900000|2022-02-14 18:55:00|8559|8553|8545.5|8522.1|8564|8558|8545.5|8522.1|200
1644865200000|2022-02-14 19:00:00|8545.3|8521.9|8538.8|8515.4|8550.5|8527.1|8536.4|8513|1
1644865500000|2022-02-14 19:05:00|8539|8515.6|8536.2|8512.8|8541|8517.6|8526.1|8502.7|0
1644865800000|2022-02-14 19:10:00|8536.1|8512.7|8543.3|8519.9|8548|8524.6|8533.1|8509.7|0
1644866100000|2022-02-14 19:15:00|8543.2|8519.8|8539.5|8516.1|8543.9|8520.5|8533.5|8510.1|0
1644866400000|2022-02-14 19:20:00|8539.6|8516.2|8542.9|8519.5|8547.2|8523.8|8539.6|8516.2|0
1644866700000|2022-02-14 19:25:00|8542.8|8519.4|8552.5|8529.1|8559.9|8536.5|8536.1|8512.7|0
1644867000000|2022-02-14 19:30:00|8552.6|8529.2|8570.2|8546.8|8570.7|8547.3|8548.3|8524.9|0
1644867300000|2022-02-14 19:35:00|8570.1|8546.7|8564.2|8540.8|8571.8|8548.4|8560.2|8536.8|0
1644867600000|2022-02-14 19:40:00|8564.1|8540.7|8565.6|8542.2|8573.7|8550.3|8562.7|8539.3|0
1644867900000|2022-02-14 19:45:00|8565.7|8542.3|8562.2|8538.8|8571.1|8547.7|8559.2|8535.8|0
1644868200000|2022-02-14 19:50:00|8562.3|8538.9|8573.8|8550.4|8583|8559.6|8561.9|8538.5|0
1644868500000|2022-02-14 19:55:00|8573.9|8550.5|8576.9|8553.5|8580.5|8557.1|8570.5|8547.1|0
1644868800000|2022-02-14 20:00:00|8576.8|8553.4|8575.1|8551.7|8579.9|8556.5|8572.5|8549.1|0
1644869100000|2022-02-14 20:05:00|8575|8551.6|8576.2|8552.8|8576.8|8553.4|8559.4|8536|0
1644869400000|2022-02-14 20:10:00|8576.1|8552.7|8585|8561.6|8585.4|8562|8568.2|8544.8|0
1644869700000|2022-02-14 20:15:00|8585.1|8561.7|8573.7|8550.3|8585.3|8561.9|8570|8546.6|0
1644870000000|2022-02-14 20:20:00|8573.9|8550.5|8589.3|8565.9|8595.1|8571.7|8568.5|8545.1|0
1644870300000|2022-02-14 20:25:00|8589.2|8565.8|8583.4|8560|8591.5|8568.1|8583|8559.6|0
1644870600000|2022-02-14 20:30:00|8583.6|8560.2|8595.6|8572.2|8596.1|8572.7|8579.9|8556.5|0
1644870900000|2022-02-14 20:35:00|8595.5|8572.1|8590.8|8567.4|8595.8|8572.4|8589.3|8565.9|0
1644871200000|2022-02-14 20:40:00|8590.9|8567.5|8594|8570.6|8594.6|8571.2|8584.7|8561.3|0
1644871500000|2022-02-14 20:45:00|8594.1|8570.7|8591.7|8568.3|8598.3|8574.9|8577.9|8554.5|0
1644871800000|2022-02-14 20:50:00|8591.5|8568.1|8584|8560.6|8591.6|8568.2|8578.7|8555.3|0
1644872100000|2022-02-14 20:55:00|8583.9|8560.5|8579.6|8556.2|8591.3|8567.9|8576.9|8553.5|0
1644872400000|2022-02-14 21:00:00|8580|8556.6|8583.9|8560.5|8585.1|8561.7|8577.3|8553.9|0
1644872700000|2022-02-14 21:05:00|8584.3|8560.9|8580.8|8557.4|8587|8563.6|8580.4|8557|0
1644873000000|2022-02-14 21:10:00|8581.2|8557.8|8583.1|8559.7|8583.5|8560.1|8578.8|8555.4|0
1644873300000|2022-02-14 21:15:00|8583.9|8560.5|8583.1|8559.7|8586.2|8562.8|8582.9|8559.5|0
1644873600000|2022-02-14 21:20:00|8583.5|8560.1|8583.7|8560.3|8584.3|8560.9|8582.3|8558.9|0
1644873900000|2022-02-14 21:25:00|8584.3|8560.9|8584.7|8561.3|8585.1|8561.7|8583.5|8560.1|0
1644874200000|2022-02-14 21:30:00|8584.9|8561.5|8585.6|8562.2|8586.2|8562.8|8583.5|8560.1|0
1644874500000|2022-02-14 21:35:00|8585.5|8562.1|8583.9|8560.5|8585.8|8562.4|8583.5|8560.1|0
1644874800000|2022-02-14 21:40:00|8583.7|8560.3|8580.8|8557.4|8584.3|8560.9|8580|8556.6|0
1644875100000|2022-02-14 21:45:00|8581.4|8558|8578.8|8555.4|8582.7|8559.3|8578.8|8555.4|0
1644875400000|2022-02-14 21:50:00|8578.6|8555.2|8579.9|8556.5|8580.7|8557.3|8578.6|8555.2|0
1644875700000|2022-02-14 21:55:00|8579.7|8556.3|8580.4|8557|8580.7|8557.3|8578.7|8555.3|0
1644876000000|2022-02-14 22:00:00|8580.5|8557.1|8582.1|8558.7|8582.3|8558.9|8580.5|8557.1|0
1644876300000|2022-02-14 22:05:00|8582.2|8558.8|8581.3|8557.9|8582.7|8559.3|8580.7|8557.3|0
1644876600000|2022-02-14 22:10:00|8580.6|8557.2|8580.9|8557.5|8581.6|8558.2|8580.6|8557.2|0
1644876900000|2022-02-14 22:15:00|8581|8557.6|8581.8|8558.4|8582.2|8558.8|8580.9|8557.5|0
1644877200000|2022-02-14 22:20:00|8581.6|8558.2|8581.8|8558.4|8582|8558.6|8581.6|8558.2|0
1644877500000|2022-02-14 22:25:00|8581.6|8558.2|8581.9|8558.5|8581.9|8558.5|8581|8557.6|0
1644877800000|2022-02-14 22:30:00|8581.8|8558.4|8581.8|8558.4|8581.8|8558.4|8581.8|8558.4|0
1644878100000|2022-02-14 22:35:00|8581.7|8558.3|8581.7|8558.3|8581.7|8558.3|8581.7|8558.3|0
1644878400000|2022-02-14 22:40:00|8581.6|8558.2|8581.8|8558.4|8581.8|8558.4|8581.4|8558|0
1644878700000|2022-02-14 22:45:00|8581.6|8558.2|8581.5|8558.1|8581.6|8558.2|8581.5|8558.1|0
1644879000000|2022-02-14 22:50:00|8580.7|8557.3|8580.7|8557.3|8580.7|8557.3|8580.7|8557.3|0
1644879300000|2022-02-14 22:55:00|8580.8|8557.4|8580.7|8557.3|8581|8557.6|8580.5|8557.1|0
1644879600000|2022-02-14 23:00:00|8577.5|8554.1|8583.6|8560.2|8584|8560.6|8577.5|8554.1|0
1644879900000|2022-02-14 23:05:00|8583.8|8560.4|8588.6|8565.2|8589|8565.6|8583.8|8560.4|0
1644880200000|2022-02-14 23:10:00|8589|8565.6|8589.4|8566|8590.2|8566.8|8588.3|8564.9|0
1644880500000|2022-02-14 23:15:00|8589.8|8566.4|8589|8565.6|8590|8566.6|8587.9|8564.5|0
1644880800000|2022-02-14 23:20:00|8589.4|8566|8591|8567.6|8591.4|8568|8588.6|8565.2|0
1644881100000|2022-02-14 23:25:00|8590.6|8567.2|8590.2|8566.8|8590.6|8567.2|8588.6|8565.2|0
1644881400000|2022-02-14 23:30:00|8590|8566.6|8590.6|8567.2|8592.9|8569.5|8589.8|8566.4|0
1644881700000|2022-02-14 23:35:00|8590.2|8566.8|8592|8568.6|8592.2|8568.8|8589.4|8566|0
1644882000000|2022-02-14 23:40:00|8592.2|8568.8|8591.6|8568.2|8592.5|8569.1|8591|8567.6|0
1644882300000|2022-02-14 23:45:00|8591.4|8568|8590.6|8567.2|8591.6|8568.2|8590.6|8567.2|0
1644882600000|2022-02-14 23:50:00|8590.8|8567.4|8592.2|8568.8|8592.9|8569.5|8590.6|8567.2|0
1644882900000|2022-02-14 23:55:00|8592.3|8568.9|8592.9|8569.5|8592.9|8569.5|8591|8567.6|0
1644883200000|2022-02-15 00:00:00|8593.7|8570.3|8590.2|8566.8|8595.7|8572.3|8589.4|8566|0
1644883500000|2022-02-15 00:05:00|8590.4|8567|8595.3|8571.9|8595.3|8571.9|8589.6|8566.2|0
1644883800000|2022-02-15 00:10:00|8594.9|8571.5|8588.8|8565.4|8595.3|8571.9|8588.6|8565.2|0
1644884100000|2022-02-15 00:15:00|8588.6|8565.2|8581.6|8558.2|8589.8|8566.4|8579|8555.6|0
1644884400000|2022-02-15 00:20:00|8581.5|8558.1|8577.4|8554|8581.8|8558.4|8573.9|8550.5|0
1644884700000|2022-02-15 00:25:00|8577.2|8553.8|8579.3|8555.9|8581|8557.6|8576.8|8553.4|0
1644885000000|2022-02-15 00:30:00|8579.2|8555.8|8571.8|8548.4|8579.3|8555.9|8569.7|8546.3|0
1644885300000|2022-02-15 00:35:00|8571.6|8548.2|8573.4|8550|8574.2|8550.8|8570.2|8546.8|0
1644885600000|2022-02-15 00:40:00|8573.3|8549.9|8573.8|8550.4|8575.7|8552.3|8571.9|8548.5|0
1644885900000|2022-02-15 00:45:00|8573.7|8550.3|8583.2|8559.8|8583.5|8560.1|8573.7|8550.3|0
1644886200000|2022-02-15 00:50:00|8583.1|8559.7|8580.4|8557|8583.4|8560|8578.7|8555.3|0
1644886500000|2022-02-15 00:55:00|8580.6|8557.2|8575.7|8552.3|8583.6|8560.2|8575|8551.6|0
1644886800000|2022-02-15 01:00:00|8576.1|8552.7|8571.7|8548.3|8578|8554.6|8571.3|8547.9|0
1644887100000|2022-02-15 01:05:00|8571.6|8548.2|8570.2|8546.8|8572.1|8548.7|8563.6|8540.2|0
1644887400000|2022-02-15 01:10:00|8570.1|8546.7|8584.4|8561|8584.7|8561.3|8569.7|8546.3|0
1644887700000|2022-02-15 01:15:00|8586|8562.6|8570|8564|8612|8606|8568|8562|1709
1644888000000|2022-02-15 01:20:00|8571|8565|8584|8578|8587|8581|8566|8560|875
1644888300000|2022-02-15 01:25:00|8585|8579|8592|8586|8595|8589|8577|8571|679
1644888600000|2022-02-15 01:30:00|8593|8587|8591|8585|8617|8611|8585|8579|2555
1644888900000|2022-02-15 01:35:00|8590|8584|8598|8592|8619|8613|8576|8570|1644
1644889200000|2022-02-15 01:40:00|8597|8591|8601|8595|8601|8595|8579|8573|1499
1644889500000|2022-02-15 01:45:00|8600|8594|8611|8605|8612|8606|8586|8580|1173
1644889800000|2022-02-15 01:50:00|8613|8607|8613|8607|8615|8609|8600|8594|832
1644890100000|2022-02-15 01:55:00|8612|8606|8620|8614|8624|8618|8598|8592|964
1644890400000|2022-02-15 02:00:00|8619|8613|8617|8611|8623|8617|8607|8601|879
1644890700000|2022-02-15 02:05:00|8616|8610|8620|8614|8626|8620|8613|8607|836
1644891000000|2022-02-15 02:10:00|8621|8615|8609|8603|8625|8619|8604|8598|502
1644891300000|2022-02-15 02:15:00|8610|8604|8615|8609|8615|8609|8597|8591|639
1644891600000|2022-02-15 02:20:00|8616|8610|8603|8597|8618|8612|8594|8588|620
1644891900000|2022-02-15 02:25:00|8602|8596|8596|8590|8612|8606|8594|8588|513
1644892200000|2022-02-15 02:30:00|8595|8589|8600|8594|8610|8604|8595|8589|1645
1644892500000|2022-02-15 02:35:00|8601|8595|8586|8580|8602|8596|8585|8579|389
1644892800000|2022-02-15 02:40:00|8584|8578|8579|8573|8585|8579|8575|8569|525
1644893100000|2022-02-15 02:45:00|8580|8574|8581|8575|8588|8582|8575|8569|402
1644893400000|2022-02-15 02:50:00|8582|8576|8572|8566|8586|8580|8570|8564|417
1644893700000|2022-02-15 02:55:00|8571|8565|8563|8557|8573|8567|8553|8547|974
1644894000000|2022-02-15 03:00:00|8564|8558|8568|8562|8574|8568|8560|8554|593
1644894300000|2022-02-15 03:05:00|8569|8563|8571|8565|8574|8568|8566|8560|556
1644894600000|2022-02-15 03:10:00|8570|8564|8570|8564|8572|8566|8560|8554|1140
1644894900000|2022-02-15 03:15:00|8569|8563|8566|8560|8576|8570|8565|8559|334
1644895200000|2022-02-15 03:20:00|8567|8561|8570|8564|8576|8570|8564|8558|321
1644895500000|2022-02-15 03:25:00|8571|8565|8553|8547|8572|8566|8552|8546|427
1644895800000|2022-02-15 03:30:00|8555|8549|8546|8540|8555|8549|8542|8536|853
1644896100000|2022-02-15 03:35:00|8548|8542|8551|8545|8552|8546|8544|8538|298
1644896400000|2022-02-15 03:40:00|8553|8547|8552|8546|8556|8550|8549|8543|273
1644896700000|2022-02-15 03:45:00|8550|8544|8551|8545|8555|8549|8548|8542|349
1644897000000|2022-02-15 03:50:00|8552|8546|8546|8540|8555|8549|8544|8538|257
1644897300000|2022-02-15 03:55:00|8548|8542|8545|8539|8548|8542|8541|8535|408
1644897600000|2022-02-15 04:00:00|8553.7|8530.3|8551.3|8527.9|8555.7|8532.3|8549.9|8526.5|6
1644897900000|2022-02-15 04:05:00|8551.2|8527.8|8550|8526.6|8551.8|8528.4|8546.6|8523.2|0
1644898200000|2022-02-15 04:10:00|8549.8|8526.4|8549.8|8526.4|8552|8528.6|8548.8|8525.4|0
1644898500000|2022-02-15 04:15:00|8549.6|8526.2|8551.7|8528.3|8552.4|8529|8549.6|8526.2|0
1644898800000|2022-02-15 04:20:00|8551.6|8528.2|8551.3|8527.9|8552.1|8528.7|8550.6|8527.2|0
1644899100000|2022-02-15 04:25:00|8551.5|8528.1|8544.7|8521.3|8551.5|8528.1|8542.6|8519.2|0
1644899400000|2022-02-15 04:30:00|8544.6|8521.2|8546.2|8522.8|8548.7|8525.3|8542.3|8518.9|0
1644899700000|2022-02-15 04:35:00|8546.3|8522.9|8546.1|8522.7|8547.7|8524.3|8542|8518.6|0
1644900000000|2022-02-15 04:40:00|8546|8522.6|8546.1|8522.7|8547.2|8523.8|8545.2|8521.8|0
1644900300000|2022-02-15 04:45:00|8546.4|8523|8545.2|8521.8|8546.7|8523.3|8544.4|8521|0
1644900600000|2022-02-15 04:50:00|8544.9|8521.5|8544.5|8521.1|8546.7|8523.3|8542.2|8518.8|0
1644900900000|2022-02-15 04:55:00|8544.6|8521.2|8546.5|8523.1|8548.2|8524.8|8544|8520.6|0
1644901200000|2022-02-15 05:00:00|8546|8522.6|8509|8503|8549|8543|8508|8502|2032
1644901500000|2022-02-15 05:05:00|8507|8501|8489|8483|8507|8501|8481|8475|1817
1644901800000|2022-02-15 05:10:00|8488|8482|8497|8491|8509|8503|8488|8482|1264
1644902100000|2022-02-15 05:15:00|8498|8492|8498|8492|8503|8497|8496|8490|736
1644902400000|2022-02-15 05:20:00|8496|8490|8502|8496|8509|8503|8492|8486|938
1644902700000|2022-02-15 05:25:00|8501|8495|8514|8508|8515|8509|8501|8495|693
1644903000000|2022-02-15 05:30:00|8515|8509|8522|8516|8522|8516|8511|8505|1770
1644903300000|2022-02-15 05:35:00|8521|8515|8521|8515|8526|8520|8515|8509|1070
1644903600000|2022-02-15 05:40:00|8522|8516|8507|8501|8523|8517|8506|8500|1152
1644903900000|2022-02-15 05:45:00|8508|8502|8505|8499|8516|8510|8502|8496|544
1644904200000|2022-02-15 05:50:00|8506|8500|8504|8498|8513|8507|8503|8497|422
1644904500000|2022-02-15 05:55:00|8505|8499|8506|8500|8507|8501|8499|8493|391
1644904800000|2022-02-15 06:00:00|8507|8501|8504|8498|8508|8502|8499|8493|537
1644905100000|2022-02-15 06:05:00|8503|8497|8492|8486|8504|8498|8488|8482|645
1644905400000|2022-02-15 06:10:00|8493|8487|8490|8484|8497|8491|8489|8483|802
1644905700000|2022-02-15 06:15:00|8489|8483|8500|8494|8501|8495|8489|8483|571
1644906000000|2022-02-15 06:20:00|8502|8496|8499|8493|8503|8497|8497|8491|446
1644906300000|2022-02-15 06:25:00|8498|8492|8515|8509|8515|8509|8498|8492|640
1644906600000|2022-02-15 06:30:00|8517|8511|8508|8502|8519|8513|8507|8501|783
1644906900000|2022-02-15 06:35:00|8507|8501|8509|8503|8511|8505|8504|8498|664
1644907200000|2022-02-15 06:40:00|8510|8504|8519|8513|8520|8514|8510|8504|687
1644907500000|2022-02-15 06:45:00|8520|8514|8519|8513|8523|8517|8512|8506|702
1644907800000|2022-02-15 06:50:00|8518|8512|8523|8517|8524|8518|8513|8507|798
1644908100000|2022-02-15 06:55:00|8522|8516|8511|8505|8525|8519|8510|8504|762
1644908400000|2022-02-15 07:00:00|8512|8506|8514|8508|8522|8516|8510|8504|773
1644908700000|2022-02-15 07:05:00|8515|8509|8525|8519|8535|8529|8513|8507|1301
1644909000000|2022-02-15 07:10:00|8526|8520|8526|8520|8530|8524|8522|8516|469
1644909300000|2022-02-15 07:15:00|8525|8519|8529|8523|8533|8527|8525|8519|437
1644909600000|2022-02-15 07:20:00|8530|8524|8525|8519|8530|8524|8522|8516|419
1644909900000|2022-02-15 07:25:00|8526|8520|8520|8514|8526|8520|8518|8512|386
1644910200000|2022-02-15 07:30:00|8521|8515|8514|8508|8526|8520|8513|8507|591
1644910500000|2022-02-15 07:35:00|8516|8510|8507|8501|8516|8510|8507|8501|672
1644910800000|2022-02-15 07:40:00|8506|8500|8509|8503|8512|8506|8502|8496|775
1644911100000|2022-02-15 07:45:00|8510|8504|8519|8513|8521|8515|8510|8504|852
1644911400000|2022-02-15 07:50:00|8518|8512|8518|8512|8520|8514|8515|8509|1004
1644911700000|2022-02-15 07:55:00|8519|8513|8518|8512|8522|8516|8514|8508|1650
1644912000000|2022-02-15 08:00:00|8517|8511|8527|8521|8532|8526|8513|8507|1948
1644912300000|2022-02-15 08:05:00|8528|8522|8552|8546|8554|8548|8526|8520|3499
1644912600000|2022-02-15 08:10:00|8553|8547|8547|8541|8553|8547|8538|8532|3233
1644912900000|2022-02-15 08:15:00|8548|8542|8573|8567|8574|8568|8547|8541|1349
1644913200000|2022-02-15 08:20:00|8572|8566|8589|8583|8592|8586|8572|8566|1907
1644913500000|2022-02-15 08:25:00|8590|8584|8591|8585|8601|8595|8582|8576|1633
1644913800000|2022-02-15 08:30:00|8599|8575.6|8622.4|8599|8623.3|8599.9|8598.5|8575.1|2
1644914100000|2022-02-15 08:35:00|8621.6|8598.2|8608|8584.6|8623.1|8599.7|8605.2|8581.8|0
1644914400000|2022-02-15 08:40:00|8607.2|8583.8|8609.9|8586.5|8614.8|8591.4|8603.9|8580.5|0
1644914700000|2022-02-15 08:45:00|8610|8586.6|8614|8590.6|8615.7|8592.3|8602.5|8579.1|0
1644915000000|2022-02-15 08:50:00|8613.8|8590.4|8590.5|8567.1|8620|8596.6|8590.5|8567.1|0
1644915300000|2022-02-15 08:55:00|8590.7|8567.3|8602.7|8579.3|8602.7|8579.3|8589.1|8565.7|0
1644915600000|2022-02-15 09:00:00|8602.1|8578.7|8596|8572.6|8606.8|8583.4|8594|8570.6|0
1644915900000|2022-02-15 09:05:00|8596.2|8572.8|8613.1|8589.7|8614.9|8591.5|8596.1|8572.7|0
1644916200000|2022-02-15 09:10:00|8612.5|8589.1|8604.1|8580.7|8612.5|8589.1|8594|8570.6|0
1644916500000|2022-02-15 09:15:00|8594|8588|8610|8604|8621|8615|8594|8588|480
1644916800000|2022-02-15 09:20:00|8608|8602|8608|8602|8611|8605|8602|8596|218
1644917100000|2022-02-15 09:25:00|8607|8601|8608|8602|8611|8605|8604|8598|199
1644917400000|2022-02-15 09:30:00|8609|8603|8602|8596|8612|8606|8602|8596|115
1644917700000|2022-02-15 09:35:00|8603|8597|8600|8594|8606|8600|8599|8593|124
1644918000000|2022-02-15 09:40:00|8602|8596|8599|8593|8605|8599|8597|8591|148
1644918300000|2022-02-15 09:45:00|8600|8594|8606|8600|8608|8602|8595|8589|80
1644918600000|2022-02-15 09:50:00|8605|8599|8601|8595|8605|8599|8599|8593|84
1644918900000|2022-02-15 09:55:00|8600|8594|8602|8596|8602|8596|8597|8591|121
1644919200000|2022-02-15 10:00:00|8602.5|8596.5|8600.5|8594.5|8611.5|8605.5|8600.5|8594.5|171
1644919500000|2022-02-15 10:05:00|8600|8594|8600.5|8594.5|8603.5|8597.5|8598|8592|49
1644919800000|2022-02-15 10:10:00|8599.5|8593.5|8597|8591|8599.5|8593.5|8594.5|8588.5|85
1644920100000|2022-02-15 10:15:00|8596.5|8590.5|8599.5|8593.5|8603.5|8597.5|8596.5|8590.5|63
1644920400000|2022-02-15 10:20:00|8599|8593|8585|8579|8599.5|8593.5|8583|8577|269
1644920700000|2022-02-15 10:25:00|8584.5|8578.5|8588|8582|8591.5|8585.5|8581.5|8575.5|207
1644921000000|2022-02-15 10:30:00|8587.5|8581.5|8592.5|8586.5|8594|8588|8587.5|8581.5|101
1644921300000|2022-02-15 10:35:00|8592|8586|8598.5|8592.5|8599.5|8593.5|8592|8586|103
1644921600000|2022-02-15 10:40:00|8598|8592|8602.5|8596.5|8606.5|8600.5|8597.5|8591.5|98
1644921900000|2022-02-15 10:45:00|8602|8596|8599|8593|8602.5|8596.5|8596|8590|118
1644922200000|2022-02-15 10:50:00|8599.5|8593.5|8596.5|8590.5|8599.5|8593.5|8594.5|8588.5|22
1644922500000|2022-02-15 10:55:00|8597|8591|8598.5|8592.5|8600|8594|8597|8591|52
1644922800000|2022-02-15 11:00:00|8599|8593|8601|8595|8603|8597|8596|8590|58
1644923100000|2022-02-15 11:05:00|8600.5|8594.5|8597|8591|8601.5|8595.5|8596.5|8590.5|41
1644923400000|2022-02-15 11:10:00|8597.5|8591.5|8605.5|8599.5|8606.5|8600.5|8597|8591|189
1644923700000|2022-02-15 11:15:00|8606|8600|8603|8597|8607|8601|8601.5|8595.5|136
1644924000000|2022-02-15 11:20:00|8603.5|8597.5|8607|8601|8608.5|8602.5|8603|8597|67
1644924300000|2022-02-15 11:25:00|8606.5|8600.5|8605.5|8599.5|8607|8601|8603.5|8597.5|20
1644924600000|2022-02-15 11:30:00|8605|8599|8606.5|8600.5|8608.5|8602.5|8605|8599|22
1644924900000|2022-02-15 11:35:00|8607|8601|8611|8605|8612.5|8606.5|8605|8599|30
1644925200000|2022-02-15 11:40:00|8611.5|8605.5|8612.5|8606.5|8612.5|8606.5|8609.5|8603.5|30
1644925500000|2022-02-15 11:45:00|8612|8606|8615.5|8609.5|8619|8613|8611|8605|77
1644925800000|2022-02-15 11:50:00|8616|8610|8611.5|8605.5|8616.5|8610.5|8609|8603|43
1644926100000|2022-02-15 11:55:00|8610.5|8604.5|8612|8606|8616.5|8610.5|8610.5|8604.5|51
1644926400000|2022-02-15 12:00:00|8611.5|8605.5|8609|8603|8613.5|8607.5|8602.5|8596.5|109
1644926700000|2022-02-15 12:05:00|8608.5|8602.5|8615.5|8609.5|8616.5|8610.5|8608.5|8602.5|36
1644927000000|2022-02-15 12:10:00|8614.5|8608.5|8617|8611|8619.5|8613.5|8614.5|8608.5|33
1644927300000|2022-02-15 12:15:00|8617.5|8611.5|8615|8609|8618|8612|8614|8608|35
1644927600000|2022-02-15 12:20:00|8614.5|8608.5|8611.5|8605.5|8616.5|8610.5|8610.5|8604.5|46
1644927900000|2022-02-15 12:25:00|8611|8605|8611|8605|8611.5|8605.5|8607.5|8601.5|62
1644928200000|2022-02-15 12:30:00|8610.5|8604.5|8612.5|8606.5|8612.5|8606.5|8607.5|8601.5|41
1644928500000|2022-02-15 12:35:00|8613|8607|8608.5|8602.5|8613|8607|8606.5|8600.5|154
1644928800000|2022-02-15 12:40:00|8609.5|8603.5|8612|8606|8614|8608|8605.5|8599.5|55
1644929100000|2022-02-15 12:45:00|8611.5|8605.5|8611|8605|8615.5|8609.5|8610.5|8604.5|19
1644929400000|2022-02-15 12:50:00|8610.5|8604.5|8614.5|8608.5|8617.5|8611.5|8610.5|8604.5|45
1644929700000|2022-02-15 12:55:00|8615|8609|8612.5|8606.5|8615.5|8609.5|8610.5|8604.5|54
1644930000000|2022-02-15 13:00:00|8613|8607|8613|8607|8615.5|8609.5|8610.5|8604.5|112
1644930300000|2022-02-15 13:05:00|8612.5|8606.5|8610.5|8604.5|8613.5|8607.5|8609|8603|25
1644930600000|2022-02-15 13:10:00|8610|8604|8613|8607|8613.5|8607.5|8609.5|8603.5|39
1644930900000|2022-02-15 13:15:00|8613.5|8607.5|8609.5|8603.5|8613.5|8607.5|8608.5|8602.5|69
1644931200000|2022-02-15 13:20:00|8609|8603|8612|8606|8613.5|8607.5|8606.5|8600.5|69
1644931500000|2022-02-15 13:25:00|8612.5|8606.5|8606.5|8600.5|8612.5|8606.5|8605|8599|45
1644931800000|2022-02-15 13:30:00|8607|8601|8598|8592|8607|8601|8595|8589|245
1644932100000|2022-02-15 13:35:00|8597.5|8591.5|8599|8593|8602.5|8596.5|8595.5|8589.5|42
1644932400000|2022-02-15 13:40:00|8599.5|8593.5|8604|8598|8604.5|8598.5|8595.5|8589.5|41
1644932700000|2022-02-15 13:45:00|8604.5|8598.5|8606.5|8600.5|8608|8602|8601.5|8595.5|70
1644933000000|2022-02-15 13:50:00|8606|8600|8607|8601|8609.5|8603.5|8603.5|8597.5|47
1644933300000|2022-02-15 13:55:00|8606.5|8600.5|8601.5|8595.5|8609.5|8603.5|8601|8595|83
1644933600000|2022-02-15 14:00:00|8601|8595|8600.5|8594.5|8604|8598|8599|8593|50
1644933900000|2022-02-15 14:05:00|8601|8595|8604.5|8598.5|8606.5|8600.5|8600.5|8594.5|45
1644934200000|2022-02-15 14:10:00|8604|8598|8598|8592|8605.5|8599.5|8597.5|8591.5|43
1644934500000|2022-02-15 14:15:00|8597.5|8591.5|8600.5|8594.5|8602|8596|8594.5|8588.5|55
1644934800000|2022-02-15 14:20:00|8600|8594|8602.5|8596.5|8605.5|8599.5|8600|8594|65
1644935100000|2022-02-15 14:25:00|8603|8597|8598.5|8592.5|8605.5|8599.5|8597.5|8591.5|126
1644935400000|2022-02-15 14:30:00|8599|8593|8635.5|8629.5|8638.5|8632.5|8599|8593|965
1644935700000|2022-02-15 14:35:00|8636|8630|8642|8636|8648.5|8642.5|8625.5|8619.5|784
1644936000000|2022-02-15 14:40:00|8641.5|8635.5|8628|8622|8642.5|8636.5|8624.5|8618.5|476
1644936300000|2022-02-15 14:45:00|8628.5|8622.5|8608|8602|8634.5|8628.5|8606.5|8600.5|378
1644936600000|2022-02-15 14:50:00|8607.5|8601.5|8609.5|8603.5|8612.5|8606.5|8595.5|8589.5|632
1644936900000|2022-02-15 14:55:00|8610|8604|8625|8619|8626.5|8620.5|8608.5|8602.5|525
1644937200000|2022-02-15 15:00:00|8626|8620|8629|8623|8637|8631|8624|8618|472
1644937500000|2022-02-15 15:05:00|8629.5|8623.5|8623.5|8617.5|8629.5|8623.5|8620.5|8614.5|279
1644937800000|2022-02-15 15:10:00|8623|8617|8623.5|8617.5|8629|8623|8615.5|8609.5|286
1644938100000|2022-02-15 15:15:00|8623|8617|8619|8613|8628.5|8622.5|8618|8612|153
1644938400000|2022-02-15 15:20:00|8619.5|8613.5|8625|8619|8627.5|8621.5|8615.5|8609.5|135
1644938700000|2022-02-15 15:25:00|8624.5|8618.5|8637.5|8631.5|8639.5|8633.5|8622|8616|290
1644939000000|2022-02-15 15:30:00|8638.5|8632.5|8642.5|8636.5|8645.5|8639.5|8637|8631|293
1644939300000|2022-02-15 15:35:00|8642|8636|8643.5|8637.5|8646.5|8640.5|8635|8629|243
1644939600000|2022-02-15 15:40:00|8644|8638|8654|8648|8655.5|8649.5|8642.5|8636.5|289
1644939900000|2022-02-15 15:45:00|8654.5|8648.5|8650|8644|8654.5|8648.5|8644|8638|137
1644940200000|2022-02-15 15:50:00|8649.5|8643.5|8644|8638|8649.5|8643.5|8640|8634|88
1644940500000|2022-02-15 15:55:00|8644.5|8638.5|8644|8638|8647.5|8641.5|8638.5|8632.5|72
1644940800000|2022-02-15 16:00:00|8643|8637|8648|8642|8649|8643|8642|8636|212
1644941100000|2022-02-15 16:05:00|8647|8641|8647|8641|8648|8642|8642|8636|119
1644941400000|2022-02-15 16:10:00|8644|8638|8642|8636|8647|8641|8642|8636|104
1644941700000|2022-02-15 16:15:00|8641|8635|8639|8633|8643|8637|8638|8632|81
1644942000000|2022-02-15 16:20:00|8640|8634|8641|8635|8645|8639|8638|8632|165
1644942300000|2022-02-15 16:25:00|8640|8634|8636|8630|8640|8634|8631|8625|136
1644942600000|2022-02-15 16:30:00|8638|8632|8654|8648|8655|8649|8637|8631|390
1644942900000|2022-02-15 16:35:00|8653|8647|8657|8651|8662|8656|8652|8646|160
1644943200000|2022-02-15 16:40:00|8656|8650|8655|8649|8658|8652|8653|8647|128
1644943500000|2022-02-15 16:45:00|8654|8648|8655|8649|8657|8651|8653|8647|48
1644943800000|2022-02-15 16:50:00|8657|8651|8655|8649|8657|8651|8651|8645|167
1644944100000|2022-02-15 16:55:00|8656|8650|8656|8650|8659|8653|8653|8647|230
1644944400000|2022-02-15 17:00:00|8657|8651|8651|8645|8658|8652|8648|8642|174
1644944700000|2022-02-15 17:05:00|8654|8648|8652|8646|8654|8648|8647|8641|117
1644945000000|2022-02-15 17:10:00|8654|8648|8649|8643|8657|8651|8649|8643|228
1644945300000|2022-02-15 17:15:00|8650|8644|8642|8636|8650|8644|8641|8635|124
1644945600000|2022-02-15 17:20:00|8643|8637|8642|8636|8645|8639|8641|8635|39
1644945900000|2022-02-15 17:25:00|8643|8637|8640|8634|8644|8638|8637|8631|66
1644946200000|2022-02-15 17:30:00|8639|8633|8642|8636|8648|8642|8638|8632|182
1644946500000|2022-02-15 17:35:00|8643|8637|8644|8638|8648|8642|8642|8636|107
1644946800000|2022-02-15 17:40:00|8645|8639|8644|8638|8647|8641|8640|8634|50
1644947100000|2022-02-15 17:45:00|8645|8639|8636|8630|8645|8639|8635|8629|35
1644947400000|2022-02-15 17:50:00|8638|8632|8641|8635|8641|8635|8636|8630|35
1644947700000|2022-02-15 17:55:00|8643|8637|8643|8637|8645|8639|8643|8637|28
1644948000000|2022-02-15 18:00:00|8642|8636|8647|8641|8648|8642|8641|8635|42
1644948300000|2022-02-15 18:05:00|8646|8640|8652|8646|8654|8648|8646|8640|89
1644948600000|2022-02-15 18:10:00|8653|8647|8655|8649|8655|8649|8652|8646|39
1644948900000|2022-02-15 18:15:00|8656|8650|8649|8643|8656|8650|8649|8643|76
1644949200000|2022-02-15 18:20:00|8650|8644|8658|8652|8659|8653|8650|8644|72
1644949500000|2022-02-15 18:25:00|8657|8651|8659|8653|8659|8653|8655|8649|65
1644949800000|2022-02-15 18:30:00|8658|8652|8657|8651|8660|8654|8656|8650|91
1644950100000|2022-02-15 18:35:00|8654|8648|8655|8649|8657|8651|8654|8648|27
1644950400000|2022-02-15 18:40:00|8657|8651|8657|8651|8658|8652|8652|8646|87
1644950700000|2022-02-15 18:45:00|8658|8652|8664|8658|8664|8658|8658|8652|127
1644951000000|2022-02-15 18:50:00|8663|8657|8657|8651|8663|8657|8657|8651|169
1644951300000|2022-02-15 18:55:00|8658|8652|8673.7|8650.3|8673.7|8652|8651|8645|359
1644951600000|2022-02-15 19:00:00|8673.8|8650.4|8672.6|8649.2|8677.3|8653.9|8671.1|8647.7|0
1644951900000|2022-02-15 19:05:00|8672.5|8649.1|8666|8642.6|8672.7|8649.3|8662.2|8638.8|0
1644952200000|2022-02-15 19:10:00|8665.9|8642.5|8668.3|8644.9|8669.4|8646|8665.3|8641.9|0
1644952500000|2022-02-15 19:15:00|8668.4|8645|8673.6|8650.2|8674.6|8651.2|8666.6|8643.2|0
1644952800000|2022-02-15 19:20:00|8673.5|8650.1|8671.9|8648.5|8676.5|8653.1|8671.4|8648|0
1644953100000|2022-02-15 19:25:00|8671.8|8648.4|8673|8649.6|8673.4|8650|8671.3|8647.9|0
1644953400000|2022-02-15 19:30:00|8672.9|8649.5|8666.2|8642.8|8673.8|8650.4|8666.2|8642.8|0
1644953700000|2022-02-15 19:35:00|8666.4|8643|8672.6|8649.2|8672.7|8649.3|8666.3|8642.9|0
1644954000000|2022-02-15 19:40:00|8672.7|8649.3|8680.2|8656.8|8680.2|8656.8|8666.2|8642.8|0
1644954300000|2022-02-15 19:45:00|8680.1|8656.7|8677.8|8654.4|8682.5|8659.1|8676.6|8653.2|0
1644954600000|2022-02-15 19:50:00|8677.7|8654.3|8676.7|8653.3|8678.7|8655.3|8673.4|8650|0
1644954900000|2022-02-15 19:55:00|8676.8|8653.4|8677.3|8653.9|8677.9|8654.5|8674.6|8651.2|0
1644955200000|2022-02-15 20:00:00|8677.2|8653.8|8682.4|8659|8682.4|8659|8675.5|8652.1|0
1644955500000|2022-02-15 20:05:00|8682.5|8659.1|8683.1|8659.7|8684.6|8661.2|8680.3|8656.9|0
1644955800000|2022-02-15 20:10:00|8682.9|8659.5|8682.7|8659.3|8683.5|8660.1|8680.1|8656.7|0
1644956100000|2022-02-15 20:15:00|8682.6|8659.2|8682.1|8658.7|8683.1|8659.7|8678.7|8655.3|0
1644956400000|2022-02-15 20:20:00|8683.5|8660.1|8678.4|8655|8684.9|8661.5|8676.6|8653.2|0
1644956700000|2022-02-15 20:25:00|8678.5|8655.1|8679.5|8656.1|8679.5|8656.1|8676.6|8653.2|0
1644957000000|2022-02-15 20:30:00|8679.4|8656|8668.7|8645.3|8680.2|8656.8|8667.2|8643.8|0
1644957300000|2022-02-15 20:35:00|8668.6|8645.2|8663.3|8639.9|8672|8648.6|8662.5|8639.1|0
1644957600000|2022-02-15 20:40:00|8663.4|8640|8670.1|8646.7|8672.4|8649|8659.9|8636.5|0
1644957900000|2022-02-15 20:45:00|8670|8646.6|8673.7|8650.3|8675.2|8651.8|8664.5|8641.1|0
1644958200000|2022-02-15 20:50:00|8675|8651.6|8686.7|8663.3|8693|8669.6|8675|8651.6|0
1644958500000|2022-02-15 20:55:00|8686.8|8663.4|8695.1|8671.7|8695.1|8671.7|8682.2|8658.8|0
1644958800000|2022-02-15 21:00:00|8694.7|8671.3|8682.6|8659.2|8694.7|8671.3|8681.4|8658|0
1644959100000|2022-02-15 21:05:00|8683|8659.6|8678.3|8654.9|8683.8|8660.4|8677.2|8653.8|0
1644959400000|2022-02-15 21:10:00|8678.5|8655.1|8680.1|8656.7|8682.2|8658.8|8675.6|8652.2|0
1644959700000|2022-02-15 21:15:00|8679.9|8656.5|8683.8|8660.4|8684.2|8660.8|8679.1|8655.7|0
1644960000000|2022-02-15 21:20:00|8683.4|8660|8686.3|8662.9|8686.9|8663.5|8683|8659.6|0
1644960300000|2022-02-15 21:25:00|8686.7|8663.3|8688.2|8664.8|8688.6|8665.2|8686.3|8662.9|0
1644960600000|2022-02-15 21:30:00|8687.8|8664.4|8688.6|8665.2|8689.4|8666|8687.4|8664|0
1644960900000|2022-02-15 21:35:00|8689|8665.6|8687.4|8664|8689.4|8666|8687.1|8663.7|0
1644961200000|2022-02-15 21:40:00|8687.6|8664.2|8683.7|8660.3|8688.2|8664.8|8683.3|8659.9|0
1644961500000|2022-02-15 21:45:00|8683.3|8659.9|8678.8|8655.4|8684.7|8661.3|8678.7|8655.3|0
1644961800000|2022-02-15 21:50:00|8679.4|8656|8683.3|8659.9|8684.1|8660.7|8678.7|8655.3|0
1644962100000|2022-02-15 21:55:00|8682.9|8659.5|8684.5|8661.1|8686.4|8663|8681|8657.6|0
1644962400000|2022-02-15 22:00:00|8684.6|8661.2|8684.8|8661.4|8685|8661.6|8684.1|8660.7|0
1644962700000|2022-02-15 22:05:00|8684.9|8661.5|8684.8|8661.4|8684.9|8661.5|8683.5|8660.1|0
1644963000000|2022-02-15 22:10:00|8684.4|8661|8683.1|8659.7|8684.4|8661|8682.9|8659.5|0
1644963300000|2022-02-15 22:15:00|8682.9|8659.5|8681.8|8658.4|8682.9|8659.5|8681.8|8658.4|0
1644963600000|2022-02-15 22:20:00|8681.9|8658.5|8681.8|8658.4|8682.3|8658.9|8681.5|8658.1|0
1644963900000|2022-02-15 22:25:00|8682.5|8659.1|8682.1|8658.7|8682.5|8659.1|8681.4|8658|0
1644964200000|2022-02-15 22:30:00|8682|8658.6|8682.1|8658.7|8682.6|8659.2|8681.9|8658.5|0
1644964500000|2022-02-15 22:35:00|8682|8658.6|8682.1|8658.7|8682.3|8658.9|8681.9|8658.5|0
1644964800000|2022-02-15 22:40:00|8682.3|8658.9|8682.3|8658.9|8682.7|8659.3|8682|8658.6|0
1644965100000|2022-02-15 22:45:00|8682.2|8658.8|8682.3|8658.9|8682.3|8658.9|8682|8658.6|0
1644965400000|2022-02-15 22:50:00|8682.6|8659.2|8682.4|8659|8682.7|8659.3|8682.1|8658.7|0
1644965700000|2022-02-15 22:55:00|8682.5|8659.1|8683.3|8659.9|8684.7|8661.3|8682.5|8659.1|0
1644966000000|2022-02-15 23:00:00|8686.4|8663|8686.2|8662.8|8687.2|8663.8|8682.5|8659.1|0
1644966300000|2022-02-15 23:05:00|8685.9|8662.5|8685.9|8662.5|8688.2|8664.8|8685.1|8661.7|0
1644966600000|2022-02-15 23:10:00|8686.2|8662.8|8683.5|8660.1|8686.6|8663.2|8683.1|8659.7|0
1644966900000|2022-02-15 23:15:00|8683.1|8659.7|8683.7|8660.3|8685.5|8662.1|8682.7|8659.3|0
1644967200000|2022-02-15 23:20:00|8683.5|8660.1|8680.6|8657.2|8683.9|8660.5|8680|8656.6|0
1644967500000|2022-02-15 23:25:00|8680.8|8657.4|8681.1|8657.7|8682.7|8659.3|8679.8|8656.4|0
1644967800000|2022-02-15 23:30:00|8681.5|8658.1|8680.3|8656.9|8684.6|8661.2|8679.5|8656.1|0
1644968100000|2022-02-15 23:35:00|8680.1|8656.7|8682.4|8659|8682.6|8659.2|8680.1|8656.7|0
1644968400000|2022-02-15 23:40:00|8682.2|8658.8|8680.6|8657.2|8683.2|8659.8|8680.6|8657.2|0
1644968700000|2022-02-15 23:45:00|8680.3|8656.9|8674.4|8651|8681.4|8658|8674.4|8651|0
1644969000000|2022-02-15 23:50:00|8674|8650.6|8674.8|8651.4|8676.4|8653|8672.9|8649.5|0
1644969300000|2022-02-15 23:55:00|8674|8650.6|8675.6|8652.2|8676.4|8653|8674|8650.6|0
1644969600000|2022-02-16 00:00:00|8675.2|8651.8|8676.4|8653|8677.5|8654.1|8673.6|8650.2|0
1644969900000|2022-02-16 00:05:00|8676.2|8652.8|8677.1|8653.7|8677.5|8654.1|8672.5|8649.1|0
1644970200000|2022-02-16 00:10:00|8677.5|8654.1|8673.6|8650.2|8677.9|8654.5|8672.9|8649.5|0
1644970500000|2022-02-16 00:15:00|8674|8650.6|8675.9|8652.5|8676.2|8652.8|8672.6|8649.2|0
1644970800000|2022-02-16 00:20:00|8675.7|8652.3|8672.9|8649.5|8675.7|8652.3|8671.6|8648.2|0
1644971100000|2022-02-16 00:25:00|8672.3|8648.9|8672.2|8648.8|8674.9|8651.5|8672.1|8648.7|0
1644971400000|2022-02-16 00:30:00|8672.1|8648.7|8672.9|8649.5|8673.5|8650.1|8669|8645.6|0
1644971700000|2022-02-16 00:35:00|8672.7|8649.3|8673.7|8650.3|8675.4|8652|8672.7|8649.3|0
1644972000000|2022-02-16 00:40:00|8673.6|8650.2|8672.3|8648.9|8674.2|8650.8|8671.8|8648.4|0
1644972300000|2022-02-16 00:45:00|8672.2|8648.8|8669.7|8646.3|8672.7|8649.3|8669.5|8646.1|0
1644972600000|2022-02-16 00:50:00|8670.2|8646.8|8672|8648.6|8672.5|8649.1|8668.3|8644.9|0
1644972900000|2022-02-16 00:55:00|8671.8|8648.4|8671.1|8647.7|8672.5|8649.1|8669.1|8645.7|0
1644973200000|2022-02-16 01:00:00|8671.3|8647.9|8671.5|8648.1|8672.4|8649|8668.8|8645.4|0
1644973500000|2022-02-16 01:05:00|8671.7|8648.3|8675.7|8652.3|8676.1|8652.7|8671.6|8648.2|0
1644973800000|2022-02-16 01:10:00|8675.8|8652.4|8671.5|8648.1|8675.8|8652.4|8670.8|8647.4|0
1644974100000|2022-02-16 01:15:00|8671.7|8648.3|8634|8628|8675|8669|8628|8622|2076
1644974400000|2022-02-16 01:20:00|8631|8625|8621|8615|8635|8629|8614|8608|1001
1644974700000|2022-02-16 01:25:00|8619|8613|8624|8618|8631|8625|8619|8613|876
1644975000000|2022-02-16 01:30:00|8626|8620|8611|8605|8631|8625|8609|8603|3164
1644975300000|2022-02-16 01:35:00|8612|8606|8621|8615|8624|8618|8603|8597|1716
1644975600000|2022-02-16 01:40:00|8622|8616|8606|8600|8626|8620|8598|8592|1380
1644975900000|2022-02-16 01:45:00|8605|8599|8619|8613|8621|8615|8600|8594|903
1644976200000|2022-02-16 01:50:00|8620|8614|8640|8634|8641|8635|8619|8613|1347
1644976500000|2022-02-16 01:55:00|8639|8633|8643|8637|8645|8639|8630|8624|1157
1644976800000|2022-02-16 02:00:00|8642|8636|8657|8651|8659|8653|8640|8634|1275
1644977100000|2022-02-16 02:05:00|8659|8653|8691|8685|8691|8685|8652|8646|2496
1644977400000|2022-02-16 02:10:00|8692|8686|8680|8674|8693|8687|8673|8667|2160
1644977700000|2022-02-16 02:15:00|8681|8675|8679|8673|8689|8683|8678|8672|1193
1644978000000|2022-02-16 02:20:00|8680|8674|8701|8695|8702|8696|8680|8674|1817
1644978300000|2022-02-16 02:25:00|8702|8696|8692|8686|8703|8697|8691|8685|1033
1644978600000|2022-02-16 02:30:00|8693|8687|8674|8668|8693|8687|8665|8659|857
1644978900000|2022-02-16 02:35:00|8675|8669|8664|8658|8678|8672|8664|8658|648
1644979200000|2022-02-16 02:40:00|8665|8659|8669|8663|8672|8666|8657|8651|770
1644979500000|2022-02-16 02:45:00|8670|8664|8664|8658|8677|8671|8664|8658|742
1644979800000|2022-02-16 02:50:00|8665|8659|8668|8662|8669|8663|8655|8649|543
1644980100000|2022-02-16 02:55:00|8666|8660|8673|8667|8673|8667|8659|8653|354
1644980400000|2022-02-16 03:00:00|8674|8668|8679|8673|8682|8676|8671|8665|658
1644980700000|2022-02-16 03:05:00|8678|8672|8676|8670|8684|8678|8670|8664|401
1644981000000|2022-02-16 03:10:00|8677|8671|8680|8674|8682|8676|8675|8669|295
1644981300000|2022-02-16 03:15:00|8679|8673|8667|8661|8679|8673|8662|8656|589
1644981600000|2022-02-16 03:20:00|8666|8660|8662|8656|8668|8662|8659|8653|266
1644981900000|2022-02-16 03:25:00|8661|8655|8673|8667|8673|8667|8661|8655|241
1644982200000|2022-02-16 03:30:00|8674|8668|8668|8662|8676|8670|8667|8661|361
1644982500000|2022-02-16 03:35:00|8667|8661|8665|8659|8667|8661|8663|8657|304
1644982800000|2022-02-16 03:40:00|8664|8658|8664|8658|8665|8659|8661|8655|426
1644983100000|2022-02-16 03:45:00|8665|8659|8670|8664|8671|8665|8665|8659|296
1644983400000|2022-02-16 03:50:00|8671|8665|8664|8658|8672|8666|8663|8657|272
1644983700000|2022-02-16 03:55:00|8663|8657|8669|8663|8669|8663|8662|8656|293
1644984000000|2022-02-16 04:00:00|8678.4|8655|8677.7|8654.3|8678.4|8655|8676.8|8653.4|0
1644984300000|2022-02-16 04:05:00|8678|8654.6|8677.2|8653.8|8678.2|8654.8|8676.3|8652.9|0
1644984600000|2022-02-16 04:10:00|8676.9|8653.5|8678.4|8655|8678.4|8655|8676.8|8653.4|0
1644984900000|2022-02-16 04:15:00|8678.9|8655.5|8679.5|8656.1|8680|8656.6|8678.9|8655.5|0
1644985200000|2022-02-16 04:20:00|8680|8656.6|8679.7|8656.3|8681.3|8657.9|8678.9|8655.5|0
1644985500000|2022-02-16 04:25:00|8679.8|8656.4|8677.3|8653.9|8679.8|8656.4|8676.6|8653.2|0
1644985800000|2022-02-16 04:30:00|8677.2|8653.8|8677.8|8654.4|8678.3|8654.9|8677.1|8653.7|0
1644986100000|2022-02-16 04:35:00|8677.7|8654.3|8678|8654.6|8678.2|8654.8|8675.9|8652.5|0
1644986400000|2022-02-16 04:40:00|8678.2|8654.8|8677.9|8654.5|8678.4|8655|8676.5|8653.1|0
1644986700000|2022-02-16 04:45:00|8678.4|8655|8679.1|8655.7|8679.3|8655.9|8678.4|8655|0
1644987000000|2022-02-16 04:50:00|8679.3|8655.9|8681.6|8658.2|8681.9|8658.5|8679|8655.6|0
1644987300000|2022-02-16 04:55:00|8681.7|8658.3|8683.5|8660.1|8684|8660.6|8681.7|8658.3|0
1644987600000|2022-02-16 05:00:00|8683.8|8660.4|8675|8669|8691|8685|8670|8660.4|1176
1644987900000|2022-02-16 05:05:00|8674|8668|8662|8656|8675|8669|8660|8654|990
1644988200000|2022-02-16 05:10:00|8663|8657|8658|8652|8664|8658|8658|8652|615
1644988500000|2022-02-16 05:15:00|8659|8653|8655|8649|8661|8655|8654|8648|540
1644988800000|2022-02-16 05:20:00|8654|8648|8663|8657|8664|8658|8653|8647|427
1644989100000|2022-02-16 05:25:00|8664|8658|8661|8655|8666|8660|8656|8650|344
1644989400000|2022-02-16 05:30:00|8662|8656|8653|8647|8663|8657|8652|8646|639
1644989700000|2022-02-16 05:35:00|8652|8646|8654|8648|8654|8648|8643|8637|417
1644990000000|2022-02-16 05:40:00|8653|8647|8660|8654|8666|8660|8653|8647|362
1644990300000|2022-02-16 05:45:00|8661|8655|8662|8656|8670|8664|8661|8655|396
1644990600000|2022-02-16 05:50:00|8661|8655|8661|8655|8670|8664|8658|8652|472
1644990900000|2022-02-16 05:55:00|8660|8654|8660|8654|8664|8658|8655|8649|271
1644991200000|2022-02-16 06:00:00|8661|8655|8666|8660|8673|8667|8660|8654|943
1644991500000|2022-02-16 06:05:00|8665|8659|8657|8651|8668|8662|8652|8646|394
1644991800000|2022-02-16 06:10:00|8656|8650|8651|8645|8661|8655|8646|8640|522
1644992100000|2022-02-16 06:15:00|8652|8646|8658|8652|8659|8653|8647|8641|702
1644992400000|2022-02-16 06:20:00|8659|8653|8657|8651|8663|8657|8655|8649|268
1644992700000|2022-02-16 06:25:00|8656|8650|8655|8649|8658|8652|8653|8647|348
1644993000000|2022-02-16 06:30:00|8656|8650|8666|8660|8669|8663|8656|8650|466
1644993300000|2022-02-16 06:35:00|8667|8661|8666|8660|8671|8665|8664|8658|339
1644993600000|2022-02-16 06:40:00|8667|8661|8666|8660|8669|8663|8665|8659|345
1644993900000|2022-02-16 06:45:00|8665|8659|8671|8665|8673|8667|8664|8658|425
1644994200000|2022-02-16 06:50:00|8670|8664|8668|8662|8671|8665|8665|8659|362
1644994500000|2022-02-16 06:55:00|8667|8661|8666|8660|8670|8664|8664|8658|940
1644994800000|2022-02-16 07:00:00|8665|8659|8673|8667|8679|8673|8663|8657|1317
1644995100000|2022-02-16 07:05:00|8672|8666|8671|8665|8673|8667|8668|8662|299
1644995400000|2022-02-16 07:10:00|8670|8664|8667|8661|8673|8667|8666|8660|490
1644995700000|2022-02-16 07:15:00|8666|8660|8668|8662|8672|8666|8664|8658|345
1644996000000|2022-02-16 07:20:00|8666|8660|8665|8659|8669|8663|8661|8655|478
1644996300000|2022-02-16 07:25:00|8666|8660|8670|8664|8670|8664|8665|8659|737
1644996600000|2022-02-16 07:30:00|8669|8663|8667|8661|8671|8665|8664|8658|956
1644996900000|2022-02-16 07:35:00|8665|8659|8669|8663|8673|8667|8665|8659|1457
1644997200000|2022-02-16 07:40:00|8670|8664|8664|8658|8670|8664|8663|8657|1291
1644997500000|2022-02-16 07:45:00|8665|8659|8673|8667|8675|8669|8663|8657|896
1644997800000|2022-02-16 07:50:00|8672|8666|8680|8674|8683|8677|8672|8666|966
1644998100000|2022-02-16 07:55:00|8681|8675|8684|8678|8688|8682|8679|8673|1575
1644998400000|2022-02-16 08:00:00|8685|8679|8679|8673|8701|8695|8672|8666|3254
1644998700000|2022-02-16 08:05:00|8680|8674|8674|8668|8684|8678|8673|8667|2206
1644999000000|2022-02-16 08:10:00|8675|8669|8688|8682|8688|8682|8673|8667|3028
1644999300000|2022-02-16 08:15:00|8687|8681|8691|8685|8698|8692|8687|8681|1989
1644999600000|2022-02-16 08:20:00|8692|8686|8688|8682|8698|8692|8687|8681|1058
1644999900000|2022-02-16 08:25:00|8687|8681|8686|8680|8689|8683|8683|8677|1231
1645000200000|2022-02-16 08:30:00|8693.8|8670.4|8689.8|8666.4|8694.3|8670.9|8686.8|8663.4|0
1645000500000|2022-02-16 08:35:00|8690|8666.6|8695.6|8672.2|8700.5|8677.1|8690|8666.6|0
1645000800000|2022-02-16 08:40:00|8695.7|8672.3|8679.5|8656.1|8696.2|8672.8|8678.3|8654.9|0
1645001100000|2022-02-16 08:45:00|8679.7|8656.3|8684.1|8660.7|8684.6|8661.2|8675.2|8651.8|0
1645001400000|2022-02-16 08:50:00|8684|8660.6|8680.3|8656.9|8686.8|8663.4|8677.7|8654.3|0
1645001700000|2022-02-16 08:55:00|8679.7|8656.3|8687.6|8664.2|8689.6|8666.2|8678.3|8654.9|0
1645002000000|2022-02-16 09:00:00|8687.9|8664.5|8695.9|8672.5|8702.4|8679|8686.3|8662.9|0
1645002300000|2022-02-16 09:05:00|8695.3|8671.9|8669.4|8646|8695.3|8671.9|8665.8|8642.4|0
1645002600000|2022-02-16 09:10:00|8669.2|8645.8|8675.4|8652|8675.4|8652|8657.3|8633.9|0
1645002900000|2022-02-16 09:15:00|8671|8665|8682|8676|8698|8692|8671|8665|355
1645003200000|2022-02-16 09:20:00|8681|8675|8685|8679|8686|8680|8679|8673|231
1645003500000|2022-02-16 09:25:00|8686|8680|8688|8682|8688|8682|8685|8679|137
1645003800000|2022-02-16 09:30:00|8689|8683|8685|8679|8691|8685|8685|8679|71
1645004100000|2022-02-16 09:35:00|8684|8678|8682|8676|8685|8679|8679|8673|99
1645004400000|2022-02-16 09:40:00|8683|8677|8682|8676|8685|8679|8681|8675|36
1645004700000|2022-02-16 09:45:00|8681|8675|8680|8674|8681|8675|8679|8673|54
1645005000000|2022-02-16 09:50:00|8679|8673|8672|8666|8681|8675|8671|8665|318
1645005300000|2022-02-16 09:55:00|8671|8665|8672|8666|8675|8669|8670|8664|380
1645005600000|2022-02-16 10:00:00|8672.5|8666.5|8671|8665|8673.5|8667.5|8667.5|8661.5|193
1645005900000|2022-02-16 10:05:00|8670.5|8664.5|8670.5|8664.5|8671|8665|8665.5|8659.5|134
1645006200000|2022-02-16 10:10:00|8671.5|8665.5|8676.5|8670.5|8677.5|8671.5|8670.5|8664.5|73
1645006500000|2022-02-16 10:15:00|8676|8670|8671.5|8665.5|8676.5|8670.5|8669.5|8663.5|166
1645006800000|2022-02-16 10:20:00|8670.5|8664.5|8664.5|8658.5|8672.5|8666.5|8661.5|8655.5|531
1645007100000|2022-02-16 10:25:00|8664|8658|8672.5|8666.5|8673.5|8667.5|8663|8657|127
1645007400000|2022-02-16 10:30:00|8671.5|8665.5|8677|8671|8677.5|8671.5|8671|8665|111
1645007700000|2022-02-16 10:35:00|8676.5|8670.5|8674.5|8668.5|8678.5|8672.5|8674.5|8668.5|160
1645008000000|2022-02-16 10:40:00|8675|8669|8681.5|8675.5|8682.5|8676.5|8674.5|8668.5|218
1645008300000|2022-02-16 10:45:00|8681|8675|8678.5|8672.5|8682.5|8676.5|8677.5|8671.5|64
1645008600000|2022-02-16 10:50:00|8679.5|8673.5|8682.5|8676.5|8683.5|8677.5|8679|8673|61
1645008900000|2022-02-16 10:55:00|8682|8676|8682|8676|8684.5|8678.5|8680.5|8674.5|67
1645009200000|2022-02-16 11:00:00|8682.5|8676.5|8682.5|8676.5|8687.5|8681.5|8680.5|8674.5|78
1645009500000|2022-02-16 11:05:00|8683.5|8677.5|8681.5|8675.5|8686|8680|8680.5|8674.5|27
1645009800000|2022-02-16 11:10:00|8681|8675|8671.5|8665.5|8681|8675|8671.5|8665.5|113
1645010100000|2022-02-16 11:15:00|8672|8666|8671.5|8665.5|8674.5|8668.5|8670.5|8664.5|43
1645010400000|2022-02-16 11:20:00|8670.5|8664.5|8672|8666|8673.5|8667.5|8670.5|8664.5|54
1645010700000|2022-02-16 11:25:00|8672.5|8666.5|8672.5|8666.5|8674.5|8668.5|8669.5|8663.5|62
1645011000000|2022-02-16 11:30:00|8672|8666|8677.5|8671.5|8677.5|8671.5|8670.5|8664.5|58
1645011300000|2022-02-16 11:35:00|8677|8671|8678|8672|8678.5|8672.5|8676.5|8670.5|36
1645011600000|2022-02-16 11:40:00|8678.5|8672.5|8680.5|8674.5|8680.5|8674.5|8675|8669|52
1645011900000|2022-02-16 11:45:00|8680|8674|8682.5|8676.5|8683.5|8677.5|8680|8674|59
1645012200000|2022-02-16 11:50:00|8683.5|8677.5|8680.5|8674.5|8683.5|8677.5|8680.5|8674.5|15
1645012500000|2022-02-16 11:55:00|8681|8675|8682.5|8676.5|8685.5|8679.5|8681|8675|35
1645012800000|2022-02-16 12:00:00|8682|8676|8685.5|8679.5|8686.5|8680.5|8681.5|8675.5|32
1645013100000|2022-02-16 12:05:00|8685|8679|8683|8677|8686.5|8680.5|8683|8677|38
1645013400000|2022-02-16 12:10:00|8683.5|8677.5|8682|8676|8683.5|8677.5|8678.5|8672.5|19
1645013700000|2022-02-16 12:15:00|8682.5|8676.5|8680.5|8674.5|8682.5|8676.5|8679|8673|18
1645014000000|2022-02-16 12:20:00|8680|8674|8677.5|8671.5|8682.5|8676.5|8677|8671|36
1645014300000|2022-02-16 12:25:00|8677|8671|8678|8672|8680.5|8674.5|8676|8670|22
1645014600000|2022-02-16 12:30:00|8677.5|8671.5|8675|8669|8677.5|8671.5|8673.5|8667.5|45
1645014900000|2022-02-16 12:35:00|8674.5|8668.5|8670.5|8664.5|8675|8669|8667.5|8661.5|379
1645015200000|2022-02-16 12:40:00|8670|8664|8672.5|8666.5|8674.5|8668.5|8668.5|8662.5|131
1645015500000|2022-02-16 12:45:00|8672|8666|8672.5|8666.5|8675.5|8669.5|8671.5|8665.5|57
1645015800000|2022-02-16 12:50:00|8673.5|8667.5|8671.5|8665.5|8673.5|8667.5|8671.5|8665.5|96
1645016100000|2022-02-16 12:55:00|8671|8665|8674.5|8668.5|8675|8669|8667.5|8661.5|60
1645016400000|2022-02-16 13:00:00|8675|8669|8672.5|8666.5|8675.5|8669.5|8669.5|8663.5|46
1645016700000|2022-02-16 13:05:00|8673|8667|8670.5|8664.5|8675|8669|8669.5|8663.5|94
1645017000000|2022-02-16 13:10:00|8671|8665|8673.5|8667.5|8674.5|8668.5|8670.5|8664.5|128
1645017300000|2022-02-16 13:15:00|8673|8667|8672.5|8666.5|8675|8669|8672.5|8666.5|73
1645017600000|2022-02-16 13:20:00|8673.5|8667.5|8672.5|8666.5|8674.5|8668.5|8671.5|8665.5|49
1645017900000|2022-02-16 13:25:00|8672|8666|8672|8666|8673.5|8667.5|8671|8665|27
1645018200000|2022-02-16 13:30:00|8672.5|8666.5|8676.5|8670.5|8680|8674|8664.5|8658.5|209
1645018500000|2022-02-16 13:35:00|8676|8670|8673.5|8667.5|8681.5|8675.5|8672.5|8666.5|98
1645018800000|2022-02-16 13:40:00|8673|8667|8673.5|8667.5|8676|8670|8672.5|8666.5|26
1645019100000|2022-02-16 13:45:00|8673|8667|8663.5|8657.5|8676.5|8670.5|8662.5|8656.5|203
1645019400000|2022-02-16 13:50:00|8663|8657|8669.5|8663.5|8672|8666|8660|8654|574
1645019700000|2022-02-16 13:55:00|8668.5|8662.5|8669.5|8663.5|8673|8667|8667.5|8661.5|315
1645020000000|2022-02-16 14:00:00|8670.5|8664.5|8669.5|8663.5|8671.5|8665.5|8665.5|8659.5|312
1645020300000|2022-02-16 14:05:00|8669|8663|8666.5|8660.5|8670.5|8664.5|8664.5|8658.5|383
1645020600000|2022-02-16 14:10:00|8665.5|8659.5|8660.5|8654.5|8666|8660|8660.5|8654.5|312
1645020900000|2022-02-16 14:15:00|8661|8655|8665.5|8659.5|8665.5|8659.5|8660.5|8654.5|208
1645021200000|2022-02-16 14:20:00|8664.5|8658.5|8662.5|8656.5|8666.5|8660.5|8660.5|8654.5|222
1645021500000|2022-02-16 14:25:00|8661.5|8655.5|8668.5|8662.5|8668.5|8662.5|8661.5|8655.5|96
1645021800000|2022-02-16 14:30:00|8669|8663|8671.5|8665.5|8673.5|8667.5|8657.5|8651.5|1246
1645022100000|2022-02-16 14:35:00|8671|8665|8660|8654|8674|8668|8659.5|8653.5|710
1645022400000|2022-02-16 14:40:00|8659.5|8653.5|8660|8654|8667.5|8661.5|8653.5|8647.5|480
1645022700000|2022-02-16 14:45:00|8659.5|8653.5|8682.5|8676.5|8683.5|8677.5|8659.5|8653.5|454
1645023000000|2022-02-16 14:50:00|8682|8676|8665.5|8659.5|8683.5|8677.5|8659.5|8653.5|639
1645023300000|2022-02-16 14:55:00|8665|8659|8681|8675|8681.5|8675.5|8662.5|8656.5|399
1645023600000|2022-02-16 15:00:00|8680.5|8674.5|8686.5|8680.5|8695.5|8689.5|8674.5|8668.5|655
1645023900000|2022-02-16 15:05:00|8686|8680|8689.5|8683.5|8696.5|8690.5|8683|8677|330
1645024200000|2022-02-16 15:10:00|8689|8683|8694|8688|8698.5|8692.5|8687.5|8681.5|248
1645024500000|2022-02-16 15:15:00|8694.5|8688.5|8687|8681|8696.5|8690.5|8681.5|8675.5|197
1645024800000|2022-02-16 15:20:00|8686.5|8680.5|8689.5|8683.5|8690.5|8684.5|8684|8678|129
1645025100000|2022-02-16 15:25:00|8690|8684|8690|8684|8692.5|8686.5|8685.5|8679.5|101
1645025400000|2022-02-16 15:30:00|8689.5|8683.5|8689.5|8683.5|8692|8686|8683.5|8677.5|119
1645025700000|2022-02-16 15:35:00|8690|8684|8688.5|8682.5|8693.5|8687.5|8685.5|8679.5|107
1645026000000|2022-02-16 15:40:00|8689|8683|8697.5|8691.5|8698.5|8692.5|8688.5|8682.5|265
1645026300000|2022-02-16 15:45:00|8697|8691|8691.5|8685.5|8697.5|8691.5|8686.5|8680.5|151
1645026600000|2022-02-16 15:50:00|8691|8685|8696|8690|8700.5|8694.5|8691|8685|90
1645026900000|2022-02-16 15:55:00|8695.5|8689.5|8695|8689|8697|8691|8690.5|8684.5|79
1645027200000|2022-02-16 16:00:00|8696|8690|8695|8689|8697|8691|8692|8686|150
1645027500000|2022-02-16 16:05:00|8694|8688|8701|8695|8702|8696|8691|8685|186
1645027800000|2022-02-16 16:10:00|8699|8693|8696|8690|8699|8693|8695|8689|50
1645028100000|2022-02-16 16:15:00|8697|8691|8694|8688|8700|8694|8694|8688|106
1645028400000|2022-02-16 16:20:00|8695|8689|8700|8694|8702|8696|8693|8687|135
1645028700000|2022-02-16 16:25:00|8698|8692|8702|8696|8705|8699|8698|8692|197
1645029000000|2022-02-16 16:30:00|8701|8695|8702|8696|8704|8698|8698|8692|302
1645029300000|2022-02-16 16:35:00|8703|8697|8697|8691|8703|8697|8695|8689|171
1645029600000|2022-02-16 16:40:00|8698|8692|8695|8689|8702|8696|8691|8685|399
1645029900000|2022-02-16 16:45:00|8696|8690|8693|8687|8696|8690|8690|8684|126
1645030200000|2022-02-16 16:50:00|8695|8689|8696|8690|8699|8693|8692|8686|155
1645030500000|2022-02-16 16:55:00|8695|8689|8702|8696|8702|8696|8695|8689|150
1645030800000|2022-02-16 17:00:00|8703|8697|8700|8694|8706|8700|8698|8692|136
1645031100000|2022-02-16 17:05:00|8701|8695|8703|8697|8705|8699|8699|8693|181
1645031400000|2022-02-16 17:10:00|8702|8696|8701|8695|8704|8698|8700|8694|110
1645031700000|2022-02-16 17:15:00|8700|8694|8700|8694|8705|8699|8697|8691|221
1645032000000|2022-02-16 17:20:00|8699|8693|8698|8692|8702|8696|8696|8690|254
1645032300000|2022-02-16 17:25:00|8696|8690|8700|8694|8702|8696|8696|8690|84
1645032600000|2022-02-16 17:30:00|8699|8693|8685|8679|8699|8693|8683|8677|183
1645032900000|2022-02-16 17:35:00|8686|8680|8687|8681|8687|8681|8684|8678|127
1645033200000|2022-02-16 17:40:00|8686|8680|8691|8685|8692|8686|8686|8680|144
1645033500000|2022-02-16 17:45:00|8692|8686|8694|8688|8695|8689|8689|8683|113
1645033800000|2022-02-16 17:50:00|8695|8689|8694|8688|8696|8690|8692|8686|125
1645034100000|2022-02-16 17:55:00|8692|8686|8692|8686|8694|8688|8691|8685|98
1645034400000|2022-02-16 18:00:00|8693|8687|8691|8685|8697|8691|8690|8684|158
1645034700000|2022-02-16 18:05:00|8694|8688|8696|8690|8697|8691|8692|8686|87
1645035000000|2022-02-16 18:10:00|8698|8692|8697|8691|8698|8692|8693|8687|87
1645035300000|2022-02-16 18:15:00|8696|8690|8696|8690|8699|8693|8696|8690|115
1645035600000|2022-02-16 18:20:00|8697|8691|8701|8695|8701|8695|8697|8691|96
1645035900000|2022-02-16 18:25:00|8700|8694|8700|8694|8700|8694|8697|8691|70
1645036200000|2022-02-16 18:30:00|8699|8693|8697|8691|8700|8694|8696|8690|69
1645036500000|2022-02-16 18:35:00|8698|8692|8699|8693|8700|8694|8697|8691|106
1645036800000|2022-02-16 18:40:00|8698|8692|8694|8688|8699|8693|8693|8687|185
1645037100000|2022-02-16 18:45:00|8695|8689|8704|8698|8704|8698|8695|8689|211
1645037400000|2022-02-16 18:50:00|8705|8699|8704|8698|8707|8701|8703|8697|143
1645037700000|2022-02-16 18:55:00|8703|8697|8711.7|8688.3|8712|8699|8694|8688|136
1645038000000|2022-02-16 19:00:00|8711.6|8688.2|8728.1|8704.7|8731.6|8708.2|8697.9|8674.5|0
1645038300000|2022-02-16 19:05:00|8728.2|8704.8|8733.9|8710.5|8747.9|8724.5|8725.2|8701.8|0
1645038600000|2022-02-16 19:10:00|8733.8|8710.4|8725.9|8702.5|8734.7|8711.3|8719.3|8695.9|0
1645038900000|2022-02-16 19:15:00|8726.1|8702.7|8735.1|8711.7|8736.5|8713.1|8726.1|8702.7|0
1645039200000|2022-02-16 19:20:00|8735|8711.6|8756.3|8732.9|8756.6|8733.2|8732.9|8709.5|0
1645039500000|2022-02-16 19:25:00|8756.4|8733|8763.7|8740.3|8763.8|8740.4|8753|8729.6|0
1645039800000|2022-02-16 19:30:00|8763.6|8740.2|8765.5|8742.1|8772.9|8749.5|8763.5|8740.1|0
1645040100000|2022-02-16 19:35:00|8765.7|8742.3|8756.6|8733.2|8766|8742.6|8751.1|8727.7|0
1645040400000|2022-02-16 19:40:00|8756.5|8733.1|8747.7|8724.3|8757|8733.6|8743.6|8720.2|0
1645040700000|2022-02-16 19:45:00|8747.6|8724.2|8743.5|8720.1|8753.3|8729.9|8739.4|8716|0
1645041000000|2022-02-16 19:50:00|8743.6|8720.2|8746.8|8723.4|8751.5|8728.1|8739.9|8716.5|0
1645041300000|2022-02-16 19:55:00|8746.9|8723.5|8754.5|8731.1|8754.6|8731.2|8745.9|8722.5|0
1645041600000|2022-02-16 20:00:00|8754.6|8731.2|8769.7|8746.3|8770|8746.6|8754.6|8731.2|0
1645041900000|2022-02-16 20:05:00|8769.5|8746.1|8765.5|8742.1|8769.7|8746.3|8763.1|8739.7|0
1645042200000|2022-02-16 20:10:00|8765.4|8742|8758.5|8735.1|8766.3|8742.9|8757.8|8734.4|0
1645042500000|2022-02-16 20:15:00|8758.6|8735.2|8762.1|8738.7|8762.2|8738.8|8755.9|8732.5|0
1645042800000|2022-02-16 20:20:00|8762|8738.6|8754.3|8730.9|8762.4|8739|8750.8|8727.4|0
1645043100000|2022-02-16 20:25:00|8754.5|8731.1|8757.8|8734.4|8758|8734.6|8751.9|8728.5|0
1645043400000|2022-02-16 20:30:00|8757.6|8734.2|8747.4|8724|8758.2|8734.8|8745.9|8722.5|0
1645043700000|2022-02-16 20:35:00|8747.5|8724.1|8754.8|8731.4|8754.8|8731.4|8745.7|8722.3|0
1645044000000|2022-02-16 20:40:00|8754.7|8731.3|8749|8725.6|8755.2|8731.8|8747.6|8724.2|0
1645044300000|2022-02-16 20:45:00|8748.3|8724.9|8752.6|8729.2|8754.5|8731.1|8746.1|8722.7|0
1645044600000|2022-02-16 20:50:00|8752.8|8729.4|8747.5|8724.1|8754.9|8731.5|8746.7|8723.3|0
1645044900000|2022-02-16 20:55:00|8747.4|8724|8747.3|8723.9|8749|8725.6|8742|8718.6|0
1645045200000|2022-02-16 21:00:00|8746.9|8723.5|8741.5|8718.1|8747.3|8723.9|8739.1|8715.7|0
1645045500000|2022-02-16 21:05:00|8741.1|8717.7|8743.9|8720.5|8744.7|8721.3|8738.7|8715.3|0
1645045800000|2022-02-16 21:10:00|8743.5|8720.1|8743.5|8720.1|8747.4|8724|8743.1|8719.7|0
1645046100000|2022-02-16 21:15:00|8743.9|8720.5|8747.2|8723.8|8748.8|8725.4|8743.9|8720.5|0
1645046400000|2022-02-16 21:20:00|8747.4|8724|8747.1|8723.7|8754.6|8731.2|8742.1|8718.7|0
1645046700000|2022-02-16 21:25:00|8746.7|8723.3|8747.7|8724.3|8749.9|8726.5|8745.2|8721.8|0
1645047000000|2022-02-16 21:30:00|8747.5|8724.1|8747.9|8724.5|8751|8727.6|8746.7|8723.3|0
1645047300000|2022-02-16 21:35:00|8747.5|8724.1|8742.4|8719|8747.5|8724.1|8742.4|8719|0
1645047600000|2022-02-16 21:40:00|8743.2|8719.8|8740.8|8717.4|8743.5|8720.1|8740.8|8717.4|0
1645047900000|2022-02-16 21:45:00|8741.2|8717.8|8738.9|8715.5|8741.2|8717.8|8738.9|8715.5|0
1645048200000|2022-02-16 21:50:00|8739.2|8715.8|8738.5|8715.1|8740.4|8717|8737.7|8714.3|0
1645048500000|2022-02-16 21:55:00|8738.9|8715.5|8739.7|8716.3|8740.4|8717|8738.3|8714.9|0
1645048800000|2022-02-16 22:00:00|8739.1|8715.7|8740|8716.6|8740.5|8717.1|8739.1|8715.7|0
1645049100000|2022-02-16 22:05:00|8739.8|8716.4|8740.1|8716.7|8740.2|8716.8|8739.7|8716.3|0
1645049400000|2022-02-16 22:10:00|8739.7|8716.3|8739.5|8716.1|8740.5|8717.1|8739.4|8716|0
1645049700000|2022-02-16 22:15:00|8739.7|8716.3|8740.6|8717.2|8740.6|8717.2|8739.7|8716.3|0
1645050000000|2022-02-16 22:20:00|8740.8|8717.4|8742.4|8719|8742.4|8719|8740.8|8717.4|0
1645050300000|2022-02-16 22:25:00|8742.5|8719.1|8743.3|8719.9|8744|8720.6|8742.4|8719|0
1645050600000|2022-02-16 22:30:00|8743.4|8720|8743.1|8719.7|8743.8|8720.4|8742.3|8718.9|0
1645050900000|2022-02-16 22:35:00|8743.2|8719.8|8743.2|8719.8|8743.5|8720.1|8743|8719.6|0
1645051200000|2022-02-16 22:40:00|8743.3|8719.9|8741.8|8718.4|8743.3|8719.9|8741.4|8718|0
1645051500000|2022-02-16 22:45:00|8741.9|8718.5|8740.1|8716.7|8741.9|8718.5|8740.1|8716.7|0
1645051800000|2022-02-16 22:50:00|8740|8716.6|8742.4|8719|8742.4|8719|8739.5|8716.1|0
1645052100000|2022-02-16 22:55:00|8742|8718.6|8740.2|8716.8|8742|8718.6|8739.2|8715.8|0
1645052400000|2022-02-16 23:00:00|8742.6|8719.2|8747.2|8723.8|8747.7|8724.3|8740.2|8716.8|0
1645052700000|2022-02-16 23:05:00|8747|8723.6|8748.7|8725.3|8749.6|8726.2|8746.8|8723.4|0
1645053000000|2022-02-16 23:10:00|8749.2|8725.8|8749.5|8726.1|8750.2|8726.8|8747.9|8724.5|0
1645053300000|2022-02-16 23:15:00|8749.8|8726.4|8749.1|8725.7|8750.2|8726.8|8745.5|8722.1|0
1645053600000|2022-02-16 23:20:00|8749.5|8726.1|8749.8|8726.4|8750.6|8727.2|8748.3|8724.9|0
1645053900000|2022-02-16 23:25:00|8750.2|8726.8|8752.8|8729.4|8753|8729.6|8750.2|8726.8|0
1645054200000|2022-02-16 23:30:00|8753|8729.6|8752.6|8729.2|8753.8|8730.4|8751.8|8728.4|0
1645054500000|2022-02-16 23:35:00|8752.8|8729.4|8754.1|8730.7|8754.9|8731.5|8751.4|8728|0
1645054800000|2022-02-16 23:40:00|8753.9|8730.5|8738.5|8715.1|8754.5|8731.1|8737.9|8714.5|0
1645055100000|2022-02-16 23:45:00|8738.9|8715.5|8734.6|8711.2|8740.1|8716.7|8734.6|8711.2|0
1645055400000|2022-02-16 23:50:00|8735|8711.6|8735.4|8712|8737.3|8713.9|8733|8709.6|0
1645055700000|2022-02-16 23:55:00|8735.8|8712.4|8734.6|8711.2|8736.2|8712.8|8732.6|8709.2|0
1645056000000|2022-02-17 00:00:00|8734.4|8711|8732.4|8709|8735.6|8712.2|8732.3|8708.9|0
1645056300000|2022-02-17 00:05:00|8732.3|8708.9|8731.9|8708.5|8733.8|8710.4|8731.3|8707.9|0
1645056600000|2022-02-17 00:10:00|8731.5|8708.1|8731.9|8708.5|8734.2|8710.8|8731.3|8707.9|0
1645056900000|2022-02-17 00:15:00|8731.5|8708.1|8727.6|8704.2|8732.3|8708.9|8725.6|8702.2|0
1645057200000|2022-02-17 00:20:00|8727.7|8704.3|8731.9|8708.5|8731.9|8708.5|8726.1|8702.7|0
1645057500000|2022-02-17 00:25:00|8731.7|8708.3|8730.5|8707.1|8733.8|8710.4|8729.9|8706.5|0
1645057800000|2022-02-17 00:30:00|8730.6|8707.2|8733.9|8710.5|8736.2|8712.8|8730.4|8707|0
1645058100000|2022-02-17 00:35:00|8734.1|8710.7|8731.8|8708.4|8734.9|8711.5|8729.7|8706.3|0
1645058400000|2022-02-17 00:40:00|8732.4|8709|8727.8|8704.4|8733.7|8710.3|8727.6|8704.2|0
1645058700000|2022-02-17 00:45:00|8727.6|8704.2|8735.9|8712.5|8738.6|8715.2|8723.8|8700.4|0
1645059000000|2022-02-17 00:50:00|8736.1|8712.7|8732.4|8709|8737.7|8714.3|8732.4|8709|0
1645059300000|2022-02-17 00:55:00|8732.5|8709.1|8736.2|8712.8|8737.8|8714.4|8732.5|8709.1|0
1645059600000|2022-02-17 01:00:00|8736.5|8713.1|8740.2|8716.8|8741.2|8717.8|8736.2|8712.8|0
1645059900000|2022-02-17 01:05:00|8739.9|8716.5|8733.9|8710.5|8740.7|8717.3|8733.3|8709.9|0
1645060200000|2022-02-17 01:10:00|8734.4|8711|8736|8712.6|8736|8712.6|8730.4|8707|0
1645060500000|2022-02-17 01:15:00|8737.4|8714|8697|8691|8737.6|8722|8683|8677|2181
1645060800000|2022-02-17 01:20:00|8698|8692|8702|8696|8708|8702|8695|8689|1032
1645061100000|2022-02-17 01:25:00|8703|8697|8701|8695|8712|8706|8695|8689|981
1645061400000|2022-02-17 01:30:00|8697|8691|8671|8665|8698|8692|8671|8665|2457
1645061700000|2022-02-17 01:35:00|8670|8664|8698|8692|8699|8693|8667|8661|1462
1645062000000|2022-02-17 01:40:00|8697|8691|8684|8678|8698|8692|8682|8676|1105
1645062300000|2022-02-17 01:45:00|8685|8679|8683|8677|8692|8686|8674|8668|1872
1645062600000|2022-02-17 01:50:00|8682|8676|8711|8705|8712|8706|8680|8674|969
1645062900000|2022-02-17 01:55:00|8712|8706|8723.1|8717.1|8728.1|8722.1|8703|8697|2488
1645063200000|2022-02-17 02:00:00|8724.1|8718.1|8750.1|8744.1|8753.1|8747.1|8724.1|8718.1|2022
1645063500000|2022-02-17 02:05:00|8751.1|8745.1|8734.1|8728.1|8753.1|8747.1|8731.1|8725.1|1469
1645063800000|2022-02-17 02:10:00|8733.1|8727.1|8740.1|8734.1|8745.1|8739.1|8731.1|8725.1|591
1645064100000|2022-02-17 02:15:00|8742.1|8736.1|8742.1|8736.1|8748.1|8742.1|8738.1|8732.1|607
1645064400000|2022-02-17 02:20:00|8741.1|8735.1|8720.1|8714.1|8744.1|8738.1|8715.1|8709.1|795
1645064700000|2022-02-17 02:25:00|8719.1|8713.1|8717.1|8711.1|8725.1|8719.1|8713.1|8707.1|440
1645065000000|2022-02-17 02:30:00|8718.1|8712.1|8725.1|8719.1|8726.1|8720.1|8708.1|8702.1|1066
1645065300000|2022-02-17 02:35:00|8724.1|8718.1|8723.1|8717.1|8732.1|8726.1|8718.1|8712.1|519
1645065600000|2022-02-17 02:40:00|8724.1|8718.1|8717.1|8711.1|8725.1|8719.1|8713.1|8707.1|381
1645065900000|2022-02-17 02:45:00|8716.1|8710.1|8710.1|8704.1|8721.1|8715.1|8707.1|8701.1|332
1645066200000|2022-02-17 02:50:00|8712.1|8706.1|8713.1|8707.1|8716.1|8710.1|8709.1|8703.1|360
1645066500000|2022-02-17 02:55:00|8714.1|8708.1|8728.1|8722.1|8730.1|8724.1|8713.1|8707.1|670
1645066800000|2022-02-17 03:00:00|8727.1|8721.1|8727.1|8721.1|8732.1|8726.1|8727.1|8721.1|609
1645067100000|2022-02-17 03:05:00|8728.1|8722.1|8725.1|8719.1|8729.1|8723.1|8718.1|8712.1|288
1645067400000|2022-02-17 03:10:00|8726.1|8720.1|8734.1|8728.1|8737.1|8731.1|8726.1|8720.1|352
1645067700000|2022-02-17 03:15:00|8735.1|8729.1|8731.1|8725.1|8737.1|8731.1|8729.1|8723.1|1075
1645068000000|2022-02-17 03:20:00|8730.1|8724.1|8734.1|8728.1|8736.1|8730.1|8728.1|8722.1|295
1645068300000|2022-02-17 03:25:00|8735.1|8729.1|8736.1|8730.1|8742.1|8736.1|8732.1|8726.1|445
1645068600000|2022-02-17 03:30:00|8737.1|8731.1|8729.1|8723.1|8737.1|8731.1|8729.1|8723.1|251
1645068900000|2022-02-17 03:35:00|8730.1|8724.1|8727.1|8721.1|8730.1|8724.1|8726.1|8720.1|255
1645069200000|2022-02-17 03:40:00|8726.1|8720.1|8726.1|8720.1|8730.1|8724.1|8725.1|8719.1|243
1645069500000|2022-02-17 03:45:00|8727.1|8721.1|8719.1|8713.1|8728.1|8722.1|8718.1|8712.1|387
1645069800000|2022-02-17 03:50:00|8720.1|8714.1|8698.1|8692.1|8722.1|8716.1|8698.1|8692.1|1118
1645070100000|2022-02-17 03:55:00|8699.1|8693.1|8638.1|8632.1|8699.1|8693.1|8634.1|8628.1|3487
1645070400000|2022-02-17 04:00:00|8637.1|8631.1|8627.9|8604.5|8656.2|8632.8|8627.8|8604.4|6
1645070700000|2022-02-17 04:05:00|8627.4|8604|8638|8614.6|8641.3|8617.9|8627.4|8604|0
1645071000000|2022-02-17 04:10:00|8637.7|8614.3|8645.1|8621.7|8659.6|8636.2|8632.7|8609.3|0
1645071300000|2022-02-17 04:15:00|8645|8621.6|8644.5|8621.1|8648.6|8625.2|8638.1|8614.7|0
1645071600000|2022-02-17 04:20:00|8644|8620.6|8647|8623.6|8650|8626.6|8640|8616.6|0
1645071900000|2022-02-17 04:25:00|8646.9|8623.5|8646.8|8623.4|8648.4|8625|8643.6|8620.2|0
1645072200000|2022-02-17 04:30:00|8646.5|8623.1|8651.1|8627.7|8656.9|8633.5|8644.1|8620.7|0
1645072500000|2022-02-17 04:35:00|8651.2|8627.8|8645.7|8622.3|8652|8628.6|8643.2|8619.8|0
1645072800000|2022-02-17 04:40:00|8646.2|8622.8|8643.7|8620.3|8648.8|8625.4|8643.3|8619.9|0
1645073100000|2022-02-17 04:45:00|8643.8|8620.4|8640.4|8617|8646.7|8623.3|8640.4|8617|0
1645073400000|2022-02-17 04:50:00|8640.2|8616.8|8631.9|8608.5|8643.7|8620.3|8630.4|8607|0
1645073700000|2022-02-17 04:55:00|8632|8608.6|8638.9|8615.5|8639|8615.6|8631|8607.6|0
1645074000000|2022-02-17 05:00:00|8637.1|8613.7|8642.1|8636.1|8660.1|8654.1|8620.1|8613.7|3400
1645074300000|2022-02-17 05:05:00|8641.1|8635.1|8661.1|8655.1|8661.1|8655.1|8635.1|8629.1|1247
1645074600000|2022-02-17 05:10:00|8662.1|8656.1|8656.1|8650.1|8666.1|8660.1|8653.1|8647.1|757
1645074900000|2022-02-17 05:15:00|8657.1|8651.1|8660.1|8654.1|8674.1|8668.1|8653.1|8647.1|1053
1645075200000|2022-02-17 05:20:00|8659.1|8653.1|8666.1|8660.1|8672.1|8666.1|8656.1|8650.1|535
1645075500000|2022-02-17 05:25:00|8669.1|8663.1|8670.1|8664.1|8671.1|8665.1|8662.1|8656.1|462
1645075800000|2022-02-17 05:30:00|8669.1|8663.1|8686.1|8680.1|8686.1|8680.1|8667.1|8661.1|815
1645076100000|2022-02-17 05:35:00|8687.1|8681.1|8683.1|8677.1|8687.1|8681.1|8678.1|8672.1|398
1645076400000|2022-02-17 05:40:00|8684.1|8678.1|8677.1|8671.1|8691.1|8685.1|8675.1|8669.1|323
1645076700000|2022-02-17 05:45:00|8678.1|8672.1|8673.1|8667.1|8679.1|8673.1|8671.1|8665.1|313
1645077000000|2022-02-17 05:50:00|8674.1|8668.1|8668.1|8662.1|8676.1|8670.1|8666.1|8660.1|467
1645077300000|2022-02-17 05:55:00|8670.1|8664.1|8672.1|8666.1|8675.1|8669.1|8667.1|8661.1|421
1645077600000|2022-02-17 06:00:00|8671.1|8665.1|8672.1|8666.1|8681.1|8675.1|8668.1|8662.1|469
1645077900000|2022-02-17 06:05:00|8671.1|8665.1|8661.1|8655.1|8672.1|8666.1|8657.1|8651.1|404
1645078200000|2022-02-17 06:10:00|8660.1|8654.1|8654.1|8648.1|8661.1|8655.1|8648.1|8642.1|608
1645078500000|2022-02-17 06:15:00|8653.1|8647.1|8665.1|8659.1|8665.1|8659.1|8653.1|8647.1|414
1645078800000|2022-02-17 06:20:00|8664.1|8658.1|8659.1|8653.1|8666.1|8660.1|8659.1|8653.1|249
1645079100000|2022-02-17 06:25:00|8658.1|8652.1|8680.1|8674.1|8681.1|8675.1|8657.1|8651.1|626
1645079400000|2022-02-17 06:30:00|8681.1|8675.1|8671.1|8665.1|8684.1|8678.1|8666.1|8660.1|1059
1645079700000|2022-02-17 06:35:00|8672.1|8666.1|8671.1|8665.1|8675.1|8669.1|8664.1|8658.1|323
1645080000000|2022-02-17 06:40:00|8672.1|8666.1|8670.1|8664.1|8677.1|8671.1|8670.1|8664.1|325
1645080300000|2022-02-17 06:45:00|8669.1|8663.1|8677.1|8671.1|8677.1|8671.1|8667.1|8661.1|502
1645080600000|2022-02-17 06:50:00|8676.1|8670.1|8680.1|8674.1|8681.1|8675.1|8676.1|8670.1|316
1645080900000|2022-02-17 06:55:00|8681.1|8675.1|8680.1|8674.1|8686.1|8680.1|8678.1|8672.1|403
1645081200000|2022-02-17 07:00:00|8681.1|8675.1|8699.1|8693.1|8704.1|8698.1|8676.1|8670.1|838
1645081500000|2022-02-17 07:05:00|8701.1|8695.1|8700.1|8694.1|8707.1|8701.1|8696.1|8690.1|523
1645081800000|2022-02-17 07:10:00|8699.1|8693.1|8696.1|8690.1|8708.1|8702.1|8696.1|8690.1|658
1645082100000|2022-02-17 07:15:00|8695.1|8689.1|8691.1|8685.1|8696.1|8690.1|8691.1|8685.1|347
1645082400000|2022-02-17 07:20:00|8690.1|8684.1|8690.1|8684.1|8693.1|8687.1|8687.1|8681.1|558
1645082700000|2022-02-17 07:25:00|8689.1|8683.1|8688.1|8682.1|8693.1|8687.1|8688.1|8682.1|325
1645083000000|2022-02-17 07:30:00|8687.1|8681.1|8693.1|8687.1|8694.1|8688.1|8685.1|8679.1|397
1645083300000|2022-02-17 07:35:00|8694.1|8688.1|8694.1|8688.1|8697.1|8691.1|8693.1|8687.1|314
1645083600000|2022-02-17 07:40:00|8693.1|8687.1|8693.1|8687.1|8695.1|8689.1|8691.1|8685.1|628
1645083900000|2022-02-17 07:45:00|8692.1|8686.1|8697.1|8691.1|8698.1|8692.1|8691.1|8685.1|724
1645084200000|2022-02-17 07:50:00|8696.1|8690.1|8698.1|8692.1|8699.1|8693.1|8693.1|8687.1|1032
1645084500000|2022-02-17 07:55:00|8697.1|8691.1|8703.1|8697.1|8705.1|8699.1|8697.1|8691.1|1187
1645084800000|2022-02-17 08:00:00|8704.1|8698.1|8719.1|8713.1|8725.1|8719.1|8704.1|8698.1|1653
1645085100000|2022-02-17 08:05:00|8718.1|8712.1|8728.1|8722.1|8729.1|8723.1|8712.1|8706.1|2190
1645085400000|2022-02-17 08:10:00|8729.1|8723.1|8716.1|8710.1|8730.1|8724.1|8712.1|8706.1|2089
1645085700000|2022-02-17 08:15:00|8715.1|8709.1|8714.1|8708.1|8721.1|8715.1|8713.1|8707.1|902
1645086000000|2022-02-17 08:20:00|8715.1|8709.1|8715.1|8709.1|8720.1|8714.1|8714.1|8708.1|1608
1645086300000|2022-02-17 08:25:00|8714.1|8708.1|8700.1|8694.1|8715.1|8709.1|8689.1|8683.1|1442
1645086600000|2022-02-17 08:30:00|8706|8682.6|8709.9|8686.5|8722.8|8699.4|8705.5|8682.1|1
1645086900000|2022-02-17 08:35:00|8709.7|8686.3|8711.1|8687.7|8716.7|8693.3|8697.7|8674.3|0
1645087200000|2022-02-17 08:40:00|8711.3|8687.9|8712.6|8689.2|8718.5|8695.1|8708.5|8685.1|0
1645087500000|2022-02-17 08:45:00|8712.9|8689.5|8708.8|8685.4|8717.5|8694.1|8694.5|8671.1|0
1645087800000|2022-02-17 08:50:00|8708.4|8685|8716.4|8693|8716.6|8693.2|8704.8|8681.4|0
1645088100000|2022-02-17 08:55:00|8716.2|8692.8|8714.7|8691.3|8718.2|8694.8|8709.7|8686.3|0
1645088400000|2022-02-17 09:00:00|8714.8|8691.4|8708.8|8685.4|8724.3|8700.9|8708.4|8685|0
1645088700000|2022-02-17 09:05:00|8708.7|8685.3|8712.3|8688.9|8718.3|8694.9|8708.6|8685.2|0
1645089000000|2022-02-17 09:10:00|8711.8|8688.4|8709.1|8685.7|8716.1|8692.7|8707.9|8684.5|0
1645089300000|2022-02-17 09:15:00|8709.2|8685.8|8691.1|8685.1|8709.2|8690.1|8687.1|8681.1|241
1645089600000|2022-02-17 09:20:00|8690.1|8684.1|8698.1|8692.1|8699.1|8693.1|8688.1|8682.1|271
1645089900000|2022-02-17 09:25:00|8697.1|8691.1|8707.1|8701.1|8708.1|8702.1|8697.1|8691.1|225
1645090200000|2022-02-17 09:30:00|8708.1|8702.1|8708.1|8702.1|8709.1|8703.1|8704.1|8698.1|261
1645090500000|2022-02-17 09:35:00|8709.1|8703.1|8705.1|8699.1|8711.1|8705.1|8701.1|8695.1|132
1645090800000|2022-02-17 09:40:00|8706.1|8700.1|8700.1|8694.1|8706.1|8700.1|8698.1|8692.1|157
1645091100000|2022-02-17 09:45:00|8699.1|8693.1|8691.1|8685.1|8699.1|8693.1|8691.1|8685.1|152
1645091400000|2022-02-17 09:50:00|8690.1|8684.1|8696.1|8690.1|8697.1|8691.1|8690.1|8684.1|44
1645091700000|2022-02-17 09:55:00|8695.1|8689.1|8702.1|8696.1|8703.1|8697.1|8695.1|8689.1|70
1645092000000|2022-02-17 10:00:00|8701.6|8695.6|8704.1|8698.1|8705.1|8699.1|8700.6|8694.6|182
1645092300000|2022-02-17 10:05:00|8703.6|8697.6|8701.6|8695.6|8704.6|8698.6|8698.6|8692.6|79
1645092600000|2022-02-17 10:10:00|8701.1|8695.1|8705.6|8699.6|8705.6|8699.6|8700.6|8694.6|49
1645092900000|2022-02-17 10:15:00|8706.6|8700.6|8704.6|8698.6|8707.6|8701.6|8703.6|8697.6|112
1645093200000|2022-02-17 10:20:00|8704.1|8698.1|8703.1|8697.1|8706.6|8700.6|8702.6|8696.6|23
1645093500000|2022-02-17 10:25:00|8703.6|8697.6|8704.6|8698.6|8707.6|8701.6|8703.1|8697.1|25
1645093800000|2022-02-17 10:30:00|8705.1|8699.1|8707.1|8701.1|8708.1|8702.1|8703.6|8697.6|78
1645094100000|2022-02-17 10:35:00|8707.6|8701.6|8707.1|8701.1|8708.6|8702.6|8704.6|8698.6|110
1645094400000|2022-02-17 10:40:00|8707.6|8701.6|8709.6|8703.6|8709.6|8703.6|8705.6|8699.6|75
1645094700000|2022-02-17 10:45:00|8709.1|8703.1|8708.6|8702.6|8710.1|8704.1|8706.1|8700.1|36
1645095000000|2022-02-17 10:50:00|8709.1|8703.1|8712.6|8706.6|8713.6|8707.6|8708.6|8702.6|38
1645095300000|2022-02-17 10:55:00|8712.1|8706.1|8709.6|8703.6|8712.6|8706.6|8708.6|8702.6|21
1645095600000|2022-02-17 11:00:00|8709.1|8703.1|8707.1|8701.1|8710.6|8704.6|8704.1|8698.1|19
1645095900000|2022-02-17 11:05:00|8707.6|8701.6|8704.6|8698.6|8707.6|8701.6|8703.6|8697.6|26
1645096200000|2022-02-17 11:10:00|8705.1|8699.1|8711.6|8705.6|8711.6|8705.6|8704.1|8698.1|58
1645096500000|2022-02-17 11:15:00|8711.1|8705.1|8710.6|8704.6|8712.6|8706.6|8707.6|8701.6|32
1645096800000|2022-02-17 11:20:00|8711.1|8705.1|8708.6|8702.6|8712.6|8706.6|8707.6|8701.6|36
1645097100000|2022-02-17 11:25:00|8708.1|8702.1|8706.6|8700.6|8709.6|8703.6|8705.6|8699.6|27
1645097400000|2022-02-17 11:30:00|8707.1|8701.1|8705.6|8699.6|8708.1|8702.1|8704.1|8698.1|14
1645097700000|2022-02-17 11:35:00|8705.1|8699.1|8707.1|8701.1|8707.1|8701.1|8703.6|8697.6|17
1645098000000|2022-02-17 11:40:00|8707.6|8701.6|8705.1|8699.1|8708.1|8702.1|8704.6|8698.6|38
1645098300000|2022-02-17 11:45:00|8704.6|8698.6|8704.1|8698.1|8706.1|8700.1|8703.6|8697.6|7
1645098600000|2022-02-17 11:50:00|8703.6|8697.6|8700.6|8694.6|8704.6|8698.6|8700.6|8694.6|15
1645098900000|2022-02-17 11:55:00|8701.1|8695.1|8709.1|8703.1|8711.6|8705.6|8699.6|8693.6|195
1645099200000|2022-02-17 12:00:00|8709.6|8703.6|8714.6|8708.6|8718.6|8712.6|8709.1|8703.1|88
1645099500000|2022-02-17 12:05:00|8714.1|8708.1|8715.1|8709.1|8718.1|8712.1|8712.6|8706.6|40
1645099800000|2022-02-17 12:10:00|8715.6|8709.6|8716.6|8710.6|8716.6|8710.6|8715.1|8709.1|44
1645100100000|2022-02-17 12:15:00|8716.1|8710.1|8717.6|8711.6|8718.6|8712.6|8715.1|8709.1|69
1645100400000|2022-02-17 12:20:00|8718.1|8712.1|8716.6|8710.6|8718.6|8712.6|8715.6|8709.6|29
1645100700000|2022-02-17 12:25:00|8716.1|8710.1|8720.6|8714.6|8720.6|8714.6|8715.6|8709.6|99
1645101000000|2022-02-17 12:30:00|8720.1|8714.1|8720.6|8714.6|8720.6|8714.6|8717.6|8711.6|47
1645101300000|2022-02-17 12:35:00|8720.1|8714.1|8719.6|8713.6|8720.6|8714.6|8718.1|8712.1|4
1645101600000|2022-02-17 12:40:00|8720.6|8714.6|8722.6|8716.6|8724.1|8718.1|8719.6|8713.6|54
1645101900000|2022-02-17 12:45:00|8722.1|8716.1|8720.6|8714.6|8723.6|8717.6|8719.6|8713.6|25
1645102200000|2022-02-17 12:50:00|8721.1|8715.1|8721.1|8715.1|8722.1|8716.1|8719.6|8713.6|16
1645102500000|2022-02-17 12:55:00|8720.6|8714.6|8722.1|8716.1|8722.6|8716.6|8720.1|8714.1|8
1645102800000|2022-02-17 13:00:00|8722.6|8716.6|8722.1|8716.1|8729.6|8723.6|8720.6|8714.6|99
1645103100000|2022-02-17 13:05:00|8721.6|8715.6|8716.1|8710.1|8721.6|8715.6|8707.6|8701.6|171
1645103400000|2022-02-17 13:10:00|8716.6|8710.6|8713.1|8707.1|8717.1|8711.1|8710.1|8704.1|48
1645103700000|2022-02-17 13:15:00|8713.6|8707.6|8710.6|8704.6|8713.6|8707.6|8707.6|8701.6|62
1645104000000|2022-02-17 13:20:00|8710.1|8704.1|8713.1|8707.1|8714.1|8708.1|8708.1|8702.1|33
1645104300000|2022-02-17 13:25:00|8712.6|8706.6|8714.6|8708.6|8715.6|8709.6|8709.6|8703.6|20
1645104600000|2022-02-17 13:30:00|8715.6|8709.6|8714.1|8708.1|8718.6|8712.6|8710.6|8704.6|132
1645104900000|2022-02-17 13:35:00|8713.6|8707.6|8713.1|8707.1|8717.6|8711.6|8712.6|8706.6|30
1645105200000|2022-02-17 13:40:00|8712.6|8706.6|8696.1|8690.1|8713.1|8707.1|8694.6|8688.6|284
1645105500000|2022-02-17 13:45:00|8695.6|8689.6|8690.6|8684.6|8695.6|8689.6|8683.6|8677.6|326
1645105800000|2022-02-17 13:50:00|8690.1|8684.1|8689.6|8683.6|8693.6|8687.6|8688.6|8682.6|170
1645106100000|2022-02-17 13:55:00|8689.1|8683.1|8684.6|8678.6|8690.6|8684.6|8680.6|8674.6|198
1645106400000|2022-02-17 14:00:00|8685.6|8679.6|8692.6|8686.6|8694.6|8688.6|8684.6|8678.6|258
1645106700000|2022-02-17 14:05:00|8692.1|8686.1|8693.6|8687.6|8696.6|8690.6|8687.6|8681.6|208
1645107000000|2022-02-17 14:10:00|8694.1|8688.1|8695.1|8689.1|8707.1|8701.1|8693.1|8687.1|263
1645107300000|2022-02-17 14:15:00|8695.6|8689.6|8692.1|8686.1|8697.6|8691.6|8691.6|8685.6|42
1645107600000|2022-02-17 14:20:00|8691.6|8685.6|8695.6|8689.6|8696.1|8690.1|8688.6|8682.6|58
1645107900000|2022-02-17 14:25:00|8695.1|8689.1|8692.1|8686.1|8696.6|8690.6|8689.6|8683.6|74
1645108200000|2022-02-17 14:30:00|8692.6|8686.6|8714.6|8708.6|8715.1|8709.1|8686.6|8680.6|985
1645108500000|2022-02-17 14:35:00|8715.1|8709.1|8715.6|8709.6|8716.6|8710.6|8701.6|8695.6|1161
1645108800000|2022-02-17 14:40:00|8716.6|8710.6|8738.6|8732.6|8738.6|8732.6|8711.1|8705.1|785
1645109100000|2022-02-17 14:45:00|8737.6|8731.6|8724.1|8718.1|8742.1|8736.1|8718.1|8712.1|672
1645109400000|2022-02-17 14:50:00|8724.6|8718.6|8704.6|8698.6|8726.1|8720.1|8701.6|8695.6|903
1645109700000|2022-02-17 14:55:00|8705.1|8699.1|8709.1|8703.1|8713.1|8707.1|8699.6|8693.6|464
1645110000000|2022-02-17 15:00:00|8708.6|8702.6|8727.1|8721.1|8728.6|8722.6|8700.6|8694.6|429
1645110300000|2022-02-17 15:05:00|8726.6|8720.6|8736.6|8730.6|8743.1|8737.1|8719.1|8713.1|591
1645110600000|2022-02-17 15:10:00|8736.1|8730.1|8729.6|8723.6|8736.6|8730.6|8723.1|8717.1|539
1645110900000|2022-02-17 15:15:00|8729.1|8723.1|8725.6|8719.6|8736.6|8730.6|8725.6|8719.6|285
1645111200000|2022-02-17 15:20:00|8725.1|8719.1|8716.6|8710.6|8725.1|8719.1|8713.1|8707.1|421
1645111500000|2022-02-17 15:25:00|8716.1|8710.1|8714.1|8708.1|8716.1|8710.1|8707.6|8701.6|409
1645111800000|2022-02-17 15:30:00|8713.6|8707.6|8716.1|8710.1|8727.6|8721.6|8708.6|8702.6|607
1645112100000|2022-02-17 15:35:00|8715.6|8709.6|8714.6|8708.6|8716.6|8710.6|8707.6|8701.6|411
1645112400000|2022-02-17 15:40:00|8713.6|8707.6|8709.1|8703.1|8714.6|8708.6|8707.6|8701.6|507
1645112700000|2022-02-17 15:45:00|8708.6|8702.6|8697.1|8691.1|8709.6|8703.6|8694.6|8688.6|889
1645113000000|2022-02-17 15:50:00|8696.6|8690.6|8709.1|8703.1|8711.6|8705.6|8696.6|8690.6|361
1645113300000|2022-02-17 15:55:00|8708.6|8702.6|8721.1|8715.1|8722.1|8716.1|8707.6|8701.6|281
1645113600000|2022-02-17 16:00:00|8722.1|8716.1|8717.1|8711.1|8722.1|8716.1|8690.1|8684.1|1159
1645113900000|2022-02-17 16:05:00|8718.1|8712.1|8723.1|8717.1|8726.1|8720.1|8717.1|8711.1|375
1645114200000|2022-02-17 16:10:00|8722.1|8716.1|8726.1|8720.1|8728.1|8722.1|8716.1|8710.1|413
1645114500000|2022-02-17 16:15:00|8729.1|8723.1|8728.1|8722.1|8731.1|8725.1|8724.1|8718.1|256
1645114800000|2022-02-17 16:20:00|8727.1|8721.1|8727.1|8721.1|8732.1|8726.1|8726.1|8720.1|226
1645115100000|2022-02-17 16:25:00|8728.1|8722.1|8733.1|8727.1|8734.1|8728.1|8727.1|8721.1|288
1645115400000|2022-02-17 16:30:00|8734.1|8728.1|8729.1|8723.1|8734.1|8728.1|8728.1|8722.1|286
1645115700000|2022-02-17 16:35:00|8730.1|8724.1|8721.1|8715.1|8730.1|8724.1|8719.1|8713.1|186
1645116000000|2022-02-17 16:40:00|8720.1|8714.1|8715.1|8709.1|8721.1|8715.1|8713.1|8707.1|193
1645116300000|2022-02-17 16:45:00|8714.1|8708.1|8715.1|8709.1|8718.1|8712.1|8711.1|8705.1|189
1645116600000|2022-02-17 16:50:00|8714.1|8708.1|8708.1|8702.1|8716.1|8710.1|8705.1|8699.1|236
1645116900000|2022-02-17 16:55:00|8709.1|8703.1|8701.1|8695.1|8712.1|8706.1|8701.1|8695.1|168
1645117200000|2022-02-17 17:00:00|8702.1|8696.1|8699.1|8693.1|8704.1|8698.1|8693.1|8687.1|322
1645117500000|2022-02-17 17:05:00|8701.1|8695.1|8695.1|8689.1|8704.1|8698.1|8692.1|8686.1|147
1645117800000|2022-02-17 17:10:00|8696.1|8690.1|8699.1|8693.1|8700.1|8694.1|8692.1|8686.1|128
1645118100000|2022-02-17 17:15:00|8698.1|8692.1|8698.1|8692.1|8700.1|8694.1|8695.1|8689.1|60
1645118400000|2022-02-17 17:20:00|8699.1|8693.1|8706.1|8700.1|8707.1|8701.1|8699.1|8693.1|178
1645118700000|2022-02-17 17:25:00|8705.1|8699.1|8702.1|8696.1|8709.1|8703.1|8702.1|8696.1|53
1645119000000|2022-02-17 17:30:00|8701.1|8695.1|8705.1|8699.1|8708.1|8702.1|8700.1|8694.1|105
1645119300000|2022-02-17 17:35:00|8704.1|8698.1|8703.1|8697.1|8707.1|8701.1|8700.1|8694.1|44
1645119600000|2022-02-17 17:40:00|8702.1|8696.1|8708.1|8702.1|8709.1|8703.1|8702.1|8696.1|126
1645119900000|2022-02-17 17:45:00|8707.1|8701.1|8703.1|8697.1|8709.1|8703.1|8700.1|8694.1|42
1645120200000|2022-02-17 17:50:00|8704.1|8698.1|8706.1|8700.1|8707.1|8701.1|8701.1|8695.1|75
1645120500000|2022-02-17 17:55:00|8705.1|8699.1|8708.1|8702.1|8710.1|8704.1|8702.1|8696.1|128
1645120800000|2022-02-17 18:00:00|8707.1|8701.1|8703.1|8697.1|8708.1|8702.1|8703.1|8697.1|56
1645121100000|2022-02-17 18:05:00|8700.1|8694.1|8708.1|8702.1|8708.1|8702.1|8699.1|8693.1|106
1645121400000|2022-02-17 18:10:00|8705.1|8699.1|8694.1|8688.1|8705.1|8699.1|8694.1|8688.1|92
1645121700000|2022-02-17 18:15:00|8695.1|8689.1|8697.1|8691.1|8701.1|8695.1|8693.1|8687.1|69
1645122000000|2022-02-17 18:20:00|8698.1|8692.1|8695.1|8689.1|8698.1|8692.1|8692.1|8686.1|36
1645122300000|2022-02-17 18:25:00|8693.1|8687.1|8694.1|8688.1|8695.1|8689.1|8692.1|8686.1|56
1645122600000|2022-02-17 18:30:00|8695.1|8689.1|8697.1|8691.1|8698.1|8692.1|8692.1|8686.1|67
1645122900000|2022-02-17 18:35:00|8698.1|8692.1|8691.1|8685.1|8698.1|8692.1|8691.1|8685.1|65
1645123200000|2022-02-17 18:40:00|8690.1|8684.1|8691.1|8685.1|8691.1|8685.1|8687.1|8681.1|102
1645123500000|2022-02-17 18:45:00|8689.1|8683.1|8688.1|8682.1|8690.1|8684.1|8686.1|8680.1|128
1645123800000|2022-02-17 18:50:00|8689.1|8683.1|8692.1|8686.1|8693.1|8687.1|8689.1|8683.1|101
1645124100000|2022-02-17 18:55:00|8693.1|8687.1|8703|8679.6|8703|8695.1|8691.1|8679.6|116
1645124400000|2022-02-17 19:00:00|8702.9|8679.5|8698.9|8675.5|8702.9|8679.5|8698.1|8674.7|0
1645124700000|2022-02-17 19:05:00|8699|8675.6|8696.1|8672.7|8699.2|8675.8|8695.4|8672|0
1645125000000|2022-02-17 19:10:00|8696|8672.6|8697.5|8674.1|8697.7|8674.3|8692.5|8669.1|0
1645125300000|2022-02-17 19:15:00|8697.4|8674|8698.1|8674.7|8701.3|8677.9|8695.2|8671.8|0
1645125600000|2022-02-17 19:20:00|8697.9|8674.5|8688.9|8665.5|8698.1|8674.7|8688.6|8665.2|0
1645125900000|2022-02-17 19:25:00|8688.8|8665.4|8691.8|8668.4|8692.3|8668.9|8687.4|8664|0
1645126200000|2022-02-17 19:30:00|8691.7|8668.3|8685.3|8661.9|8692.7|8669.3|8683.6|8660.2|0
1645126500000|2022-02-17 19:35:00|8685.4|8662|8682|8658.6|8686.1|8662.7|8680.3|8656.9|0
1645126800000|2022-02-17 19:40:00|8681.9|8658.5|8679.9|8656.5|8683.8|8660.4|8679.6|8656.2|0
1645127100000|2022-02-17 19:45:00|8680|8656.6|8680.8|8657.4|8682.1|8658.7|8673.9|8650.5|0
1645127400000|2022-02-17 19:50:00|8680.7|8657.3|8671.8|8648.4|8680.8|8657.4|8671.5|8648.1|0
1645127700000|2022-02-17 19:55:00|8671.9|8648.5|8662.2|8638.8|8673.2|8649.8|8662.1|8638.7|0
1645128000000|2022-02-17 20:00:00|8662.3|8638.9|8643.1|8619.7|8662.7|8639.3|8642.7|8619.3|0
1645128300000|2022-02-17 20:05:00|8643.2|8619.8|8642.8|8619.4|8648.9|8625.5|8641.8|8618.4|0
1645128600000|2022-02-17 20:10:00|8642.9|8619.5|8640.3|8616.9|8647.9|8624.5|8639.1|8615.7|0
1645128900000|2022-02-17 20:15:00|8640.2|8616.8|8640.8|8617.4|8641.6|8618.2|8633.7|8610.3|0
1645129200000|2022-02-17 20:20:00|8640.7|8617.3|8647.9|8624.5|8651.8|8628.4|8640.7|8617.3|0
1645129500000|2022-02-17 20:25:00|8648|8624.6|8646.6|8623.2|8651|8627.6|8643.1|8619.7|0
1645129800000|2022-02-17 20:30:00|8646.4|8623|8645.2|8621.8|8654|8630.6|8642.1|8618.7|0
1645130100000|2022-02-17 20:35:00|8645.1|8621.7|8658.9|8635.5|8660.6|8637.2|8645.1|8621.7|0
1645130400000|2022-02-17 20:40:00|8658.8|8635.4|8661|8637.6|8662.4|8639|8655.2|8631.8|0
1645130700000|2022-02-17 20:45:00|8661.2|8637.8|8658.9|8635.5|8665.1|8641.7|8658.4|8635|0
1645131000000|2022-02-17 20:50:00|8659.1|8635.7|8646|8622.6|8659.1|8635.7|8639|8615.6|0
1645131300000|2022-02-17 20:55:00|8645.8|8622.4|8647.2|8623.8|8651.3|8627.9|8641.8|8618.4|0
1645131600000|2022-02-17 21:00:00|8647.8|8624.4|8653.9|8630.5|8654.3|8630.9|8641.5|8618.1|0
1645131900000|2022-02-17 21:05:00|8653.7|8630.3|8640.4|8617|8654.1|8630.7|8637.3|8613.9|0
1645132200000|2022-02-17 21:10:00|8640.8|8617.4|8646.7|8623.3|8647.5|8624.1|8635.7|8612.3|0
1645132500000|2022-02-17 21:15:00|8647.1|8623.7|8640.2|8616.8|8647.5|8624.1|8638.9|8615.5|0
1645132800000|2022-02-17 21:20:00|8640.4|8617|8645.2|8621.8|8646|8622.6|8639.6|8616.2|0
1645133100000|2022-02-17 21:25:00|8645|8621.6|8644|8620.6|8645.6|8622.2|8643.2|8619.8|0
1645133400000|2022-02-17 21:30:00|8644.2|8620.8|8648.3|8624.9|8649.1|8625.7|8643.6|8620.2|0
1645133700000|2022-02-17 21:35:00|8648.7|8625.3|8648.3|8624.9|8649.9|8626.5|8647.9|8624.5|0
1645134000000|2022-02-17 21:40:00|8648.7|8625.3|8646.9|8623.5|8650.3|8626.9|8645.6|8622.2|0
1645134300000|2022-02-17 21:45:00|8648.1|8624.7|8648.7|8625.3|8650.7|8627.3|8647.5|8624.1|0
1645134600000|2022-02-17 21:50:00|8649.1|8625.7|8648.3|8624.9|8649.5|8626.1|8647.9|8624.5|0
1645134900000|2022-02-17 21:55:00|8648.5|8625.1|8647.1|8623.7|8649.1|8625.7|8646.7|8623.3|0
1645135200000|2022-02-17 22:00:00|8648|8624.6|8646|8622.6|8648|8624.6|8646|8622.6|0
1645135500000|2022-02-17 22:05:00|8646.9|8623.5|8646.9|8623.5|8647.1|8623.7|8645.7|8622.3|0
1645135800000|2022-02-17 22:10:00|8646.8|8623.4|8646.3|8622.9|8646.8|8623.4|8645.7|8622.3|0
1645136100000|2022-02-17 22:15:00|8646.4|8623|8646|8622.6|8647|8623.6|8646|8622.6|0
1645136400000|2022-02-17 22:20:00|8645.9|8622.5|8645.9|8622.5|8646|8622.6|8645.9|8622.5|0
1645136700000|2022-02-17 22:25:00|8645.8|8622.4|8646.2|8622.8|8646.2|8622.8|8645.5|8622.1|0
1645137000000|2022-02-17 22:30:00|8645.9|8622.5|8645.4|8622|8646.2|8622.8|8645.2|8621.8|0
1645137300000|2022-02-17 22:35:00|8645.3|8621.9|8645.4|8622|8645.4|8622|8645.1|8621.7|0
1645137600000|2022-02-17 22:40:00|8645.3|8621.9|8645.6|8622.2|8645.6|8622.2|8644.9|8621.5|0
1645137900000|2022-02-17 22:45:00|8645.4|8622|8646.2|8622.8|8646.2|8622.8|8645.3|8621.9|0
1645138200000|2022-02-17 22:50:00|8646|8622.6|8646.2|8622.8|8646.2|8622.8|8646|8622.6|0
1645138500000|2022-02-17 22:55:00|8646|8622.6|8646.6|8623.2|8646.6|8623.2|8645.6|8622.2|0
1645138800000|2022-02-17 23:00:00|8646.9|8623.5|8639.2|8615.8|8646.9|8623.5|8639.2|8615.8|0
1645139100000|2022-02-17 23:05:00|8639.6|8616.2|8640.8|8617.4|8641.2|8617.8|8637.7|8614.3|0
1645139400000|2022-02-17 23:10:00|8641.6|8618.2|8643.2|8619.8|8644|8620.6|8640.4|8617|0
1645139700000|2022-02-17 23:15:00|8642.4|8619|8648.5|8625.1|8649.1|8625.7|8640.8|8617.4|0
1645140000000|2022-02-17 23:20:00|8648.7|8625.3|8651.1|8627.7|8652.5|8629.1|8647.5|8624.1|0
1645140300000|2022-02-17 23:25:00|8650.7|8627.3|8652.3|8628.9|8653.1|8629.7|8650.3|8626.9|0
1645140600000|2022-02-17 23:30:00|8651.9|8628.5|8656.2|8632.8|8656.2|8632.8|8651.9|8628.5|0
1645140900000|2022-02-17 23:35:00|8655.8|8632.4|8653.1|8629.7|8655.8|8632.4|8652.7|8629.3|0
1645141200000|2022-02-17 23:40:00|8652.7|8629.3|8653.5|8630.1|8655.4|8632|8651.5|8628.1|0
1645141500000|2022-02-17 23:45:00|8653.3|8629.9|8655.4|8632|8656.2|8632.8|8652.7|8629.3|0
1645141800000|2022-02-17 23:50:00|8655.2|8631.8|8653.3|8629.9|8656.5|8633.1|8653.3|8629.9|0
1645142100000|2022-02-17 23:55:00|8653.5|8630.1|8653.7|8630.3|8656.5|8633.1|8653.1|8629.7|0
1645142400000|2022-02-18 00:00:00|8653.3|8629.9|8656.9|8633.5|8658|8634.6|8652.9|8629.5|0
1645142700000|2022-02-18 00:05:00|8656.1|8632.7|8655.3|8631.9|8656.9|8633.5|8653.7|8630.3|0
1645143000000|2022-02-18 00:10:00|8654.9|8631.5|8654|8630.6|8656.8|8633.4|8652|8628.6|0
1645143300000|2022-02-18 00:15:00|8654.8|8631.4|8652.9|8629.5|8654.8|8631.4|8646.1|8622.7|0
1645143600000|2022-02-18 00:20:00|8652.6|8629.2|8646|8622.6|8652.6|8629.2|8644.7|8621.3|0
1645143900000|2022-02-18 00:25:00|8645.8|8622.4|8650.2|8626.8|8651.3|8627.9|8645.2|8621.8|0
1645144200000|2022-02-18 00:30:00|8650.1|8626.7|8646.6|8623.2|8651.5|8628.1|8643.5|8620.1|0
1645144500000|2022-02-18 00:35:00|8646.5|8623.1|8647.3|8623.9|8647.8|8624.4|8641.3|8617.9|0
1645144800000|2022-02-18 00:40:00|8647.2|8623.8|8645.2|8621.8|8648.7|8625.3|8644.7|8621.3|0
1645145100000|2022-02-18 00:45:00|8645|8621.6|8641.5|8618.1|8647.6|8624.2|8640.7|8617.3|0
1645145400000|2022-02-18 00:50:00|8641.4|8618|8648.9|8625.5|8648.9|8625.5|8638.2|8614.8|0
1645145700000|2022-02-18 00:55:00|8649.1|8625.7|8652|8628.6|8653.6|8630.2|8647.7|8624.3|0
1645146000000|2022-02-18 01:00:00|8652.4|8629|8659.6|8636.2|8659.6|8636.2|8650.9|8627.5|0
1645146300000|2022-02-18 01:05:00|8659.5|8636.1|8653|8629.6|8660.3|8636.9|8653|8629.6|0
1645146600000|2022-02-18 01:10:00|8653.1|8629.7|8653.2|8629.8|8653.2|8629.8|8648.2|8624.8|0
1645146900000|2022-02-18 01:15:00|8656|8632.6|8658.1|8652.1|8671.1|8665.1|8643.1|8632.4|1946
1645147200000|2022-02-18 01:20:00|8659.1|8653.1|8652.1|8646.1|8662.1|8656.1|8651.1|8645.1|995
1645147500000|2022-02-18 01:25:00|8651.1|8645.1|8648.1|8642.1|8652.1|8646.1|8639.1|8633.1|769
1645147800000|2022-02-18 01:30:00|8651.1|8645.1|8677.1|8671.1|8683.1|8677.1|8630.1|8624.1|4316
1645148100000|2022-02-18 01:35:00|8678.1|8672.1|8670.1|8664.1|8682.1|8676.1|8658.1|8652.1|2105
1645148400000|2022-02-18 01:40:00|8669.1|8663.1|8702.1|8696.1|8706.1|8700.1|8667.1|8661.1|2279
1645148700000|2022-02-18 01:45:00|8703.1|8697.1|8698.1|8692.1|8703.1|8697.1|8687.1|8681.1|1347
1645149000000|2022-02-18 01:50:00|8696.1|8690.1|8715.1|8709.1|8725.1|8719.1|8691.1|8685.1|1591
1645149300000|2022-02-18 01:55:00|8716.1|8710.1|8711.1|8705.1|8725.1|8719.1|8710.1|8704.1|1644
1645149600000|2022-02-18 02:00:00|8712.1|8706.1|8726.1|8720.1|8731.1|8725.1|8707.1|8701.1|874
1645149900000|2022-02-18 02:05:00|8725.1|8719.1|8707.1|8701.1|8726.1|8720.1|8706.1|8700.1|903
1645150200000|2022-02-18 02:10:00|8708.1|8702.1|8705.1|8699.1|8719.1|8713.1|8705.1|8699.1|629
1645150500000|2022-02-18 02:15:00|8706.1|8700.1|8707.1|8701.1|8709.1|8703.1|8698.1|8692.1|656
1645150800000|2022-02-18 02:20:00|8708.1|8702.1|8708.1|8702.1|8712.1|8706.1|8699.1|8693.1|416
1645151100000|2022-02-18 02:25:00|8709.1|8703.1|8696.1|8690.1|8717.1|8711.1|8694.1|8688.1|443
1645151400000|2022-02-18 02:30:00|8697.1|8691.1|8706.1|8700.1|8707.1|8701.1|8694.1|8688.1|450
1645151700000|2022-02-18 02:35:00|8705.1|8699.1|8701.1|8695.1|8705.1|8699.1|8694.1|8688.1|289
1645152000000|2022-02-18 02:40:00|8700.1|8694.1|8696.1|8690.1|8702.1|8696.1|8688.1|8682.1|817
1645152300000|2022-02-18 02:45:00|8695.1|8689.1|8693.1|8687.1|8699.1|8693.1|8691.1|8685.1|246
1645152600000|2022-02-18 02:50:00|8692.1|8686.1|8711.1|8705.1|8712.1|8706.1|8692.1|8686.1|546
1645152900000|2022-02-18 02:55:00|8712.1|8706.1|8712.1|8706.1|8716.1|8710.1|8710.1|8704.1|327
1645153200000|2022-02-18 03:00:00|8710.1|8704.1|8702.1|8696.1|8710.1|8704.1|8701.1|8695.1|243
1645153500000|2022-02-18 03:05:00|8701.1|8695.1|8693.1|8687.1|8701.1|8695.1|8690.1|8684.1|338
1645153800000|2022-02-18 03:10:00|8694.1|8688.1|8697.1|8691.1|8705.1|8699.1|8694.1|8688.1|254
1645154100000|2022-02-18 03:15:00|8698.1|8692.1|8695.1|8689.1|8700.1|8694.1|8692.1|8686.1|610
1645154400000|2022-02-18 03:20:00|8694.1|8688.1|8687.2|8681.2|8698.2|8692.2|8685.2|8679.2|437
1645154700000|2022-02-18 03:25:00|8688.2|8682.2|8698.2|8692.2|8701.2|8695.2|8687.2|8681.2|464
1645155000000|2022-02-18 03:30:00|8697.2|8691.2|8694.2|8688.2|8703.2|8697.2|8694.2|8688.2|344
1645155300000|2022-02-18 03:35:00|8695.2|8689.2|8695.2|8689.2|8698.2|8692.2|8692.2|8686.2|260
1645155600000|2022-02-18 03:40:00|8694.2|8688.2|8693.2|8687.2|8697.2|8691.2|8690.2|8684.2|294
1645155900000|2022-02-18 03:45:00|8694.2|8688.2|8699.2|8693.2|8702.2|8696.2|8690.2|8684.2|256
1645156200000|2022-02-18 03:50:00|8700.2|8694.2|8691.2|8685.2|8701.2|8695.2|8691.2|8685.2|468
1645156500000|2022-02-18 03:55:00|8692.2|8686.2|8692.2|8686.2|8695.2|8689.2|8689.2|8683.2|343
1645156800000|2022-02-18 04:00:00|8701.6|8678.2|8709.3|8685.9|8713|8689.6|8701.6|8678.2|0
1645157100000|2022-02-18 04:05:00|8709|8685.6|8712|8688.6|8712.1|8688.7|8707.6|8684.2|0
1645157400000|2022-02-18 04:10:00|8711.7|8688.3|8710.8|8687.4|8712.9|8689.5|8708.9|8685.5|0
1645157700000|2022-02-18 04:15:00|8710.5|8687.1|8708.7|8685.3|8710.5|8687.1|8707|8683.6|0
1645158000000|2022-02-18 04:20:00|8708.6|8685.2|8711.7|8688.3|8711.7|8688.3|8707|8683.6|0
1645158300000|2022-02-18 04:25:00|8711.9|8688.5|8715.6|8692.2|8718.9|8695.5|8711.9|8688.5|0
1645158600000|2022-02-18 04:30:00|8715.3|8691.9|8712.9|8689.5|8716.1|8692.7|8711.5|8688.1|0
1645158900000|2022-02-18 04:35:00|8713.2|8689.8|8710.1|8686.7|8714.9|8691.5|8710.1|8686.7|0
1645159200000|2022-02-18 04:40:00|8710.3|8686.9|8709.7|8686.3|8711.3|8687.9|8708.1|8684.7|0
1645159500000|2022-02-18 04:45:00|8710|8686.6|8708.3|8684.9|8710.5|8687.1|8707.2|8683.8|0
1645159800000|2022-02-18 04:50:00|8708.1|8684.7|8708.1|8684.7|8709.3|8685.9|8707.6|8684.2|0
1645160100000|2022-02-18 04:55:00|8707.8|8684.4|8705.4|8682|8708.6|8685.2|8705.2|8681.8|0
1645160400000|2022-02-18 05:00:00|8705.6|8682.2|8704.2|8698.2|8707.2|8701.2|8689.2|8682.2|607
1645160700000|2022-02-18 05:05:00|8705.2|8699.2|8711.2|8705.2|8712.2|8706.2|8704.2|8698.2|542
1645161000000|2022-02-18 05:10:00|8710.2|8704.2|8700.2|8694.2|8711.2|8705.2|8700.2|8694.2|455
1645161300000|2022-02-18 05:15:00|8701.2|8695.2|8696.2|8690.2|8701.2|8695.2|8696.2|8690.2|405
1645161600000|2022-02-18 05:20:00|8697.2|8691.2|8690.2|8684.2|8698.2|8692.2|8687.2|8681.2|309
1645161900000|2022-02-18 05:25:00|8689.2|8683.2|8692.2|8686.2|8699.2|8693.2|8688.2|8682.2|611
1645162200000|2022-02-18 05:30:00|8691.2|8685.2|8693.2|8687.2|8701.2|8695.2|8691.2|8685.2|254
1645162500000|2022-02-18 05:35:00|8694.2|8688.2|8702.2|8696.2|8708.2|8702.2|8694.2|8688.2|315
1645162800000|2022-02-18 05:40:00|8701.2|8695.2|8701.2|8695.2|8702.2|8696.2|8695.2|8689.2|355
1645163100000|2022-02-18 05:45:00|8702.2|8696.2|8707.2|8701.2|8710.2|8704.2|8701.2|8695.2|480
1645163400000|2022-02-18 05:50:00|8706.2|8700.2|8701.2|8695.2|8706.2|8700.2|8701.2|8695.2|231
1645163700000|2022-02-18 05:55:00|8700.2|8694.2|8693.2|8687.2|8701.2|8695.2|8693.2|8687.2|231
1645164000000|2022-02-18 06:00:00|8692.2|8686.2|8692.2|8686.2|8694.2|8688.2|8682.2|8676.2|562
1645164300000|2022-02-18 06:05:00|8691.2|8685.2|8694.2|8688.2|8698.2|8692.2|8691.2|8685.2|305
1645164600000|2022-02-18 06:10:00|8693.2|8687.2|8684.2|8678.2|8694.2|8688.2|8683.2|8677.2|433
1645164900000|2022-02-18 06:15:00|8683.2|8677.2|8695.2|8689.2|8698.2|8692.2|8681.2|8675.2|615
1645165200000|2022-02-18 06:20:00|8696.2|8690.2|8698.2|8692.2|8699.2|8693.2|8694.2|8688.2|171
1645165500000|2022-02-18 06:25:00|8697.2|8691.2|8689.2|8683.2|8697.2|8691.2|8689.2|8683.2|141
1645165800000|2022-02-18 06:30:00|8690.2|8684.2|8687.2|8681.2|8698.2|8692.2|8687.2|8681.2|343
1645166100000|2022-02-18 06:35:00|8688.2|8682.2|8689.2|8683.2|8692.2|8686.2|8682.2|8676.2|1363
1645166400000|2022-02-18 06:40:00|8690.2|8684.2|8686.2|8680.2|8695.2|8689.2|8684.2|8678.2|755
1645166700000|2022-02-18 06:45:00|8685.2|8679.2|8669.2|8663.2|8686.2|8680.2|8668.2|8662.2|1393
1645167000000|2022-02-18 06:50:00|8668.2|8662.2|8668.2|8662.2|8674.2|8668.2|8664.2|8658.2|788
1645167300000|2022-02-18 06:55:00|8666.2|8660.2|8637.2|8631.2|8667.2|8661.2|8629.2|8623.2|3444
1645167600000|2022-02-18 07:00:00|8638.2|8632.2|8619.2|8613.2|8646.2|8640.2|8619.2|8613.2|1821
1645167900000|2022-02-18 07:05:00|8618.2|8612.2|8635.2|8629.2|8643.2|8637.2|8614.2|8608.2|1504
1645168200000|2022-02-18 07:10:00|8634.2|8628.2|8610.2|8604.2|8635.2|8629.2|8605.2|8599.2|2035
1645168500000|2022-02-18 07:15:00|8609.2|8603.2|8607.2|8601.2|8617.2|8611.2|8604.2|8598.2|1330
1645168800000|2022-02-18 07:20:00|8608.2|8602.2|8596.2|8590.2|8613.2|8607.2|8596.2|8590.2|3013
1645169100000|2022-02-18 07:25:00|8597.2|8591.2|8568.2|8562.2|8598.2|8592.2|8566.2|8560.2|2931
1645169400000|2022-02-18 07:30:00|8569.2|8563.2|8549.2|8543.2|8580.2|8574.2|8545.2|8539.2|2959
1645169700000|2022-02-18 07:35:00|8550.2|8544.2|8559.2|8553.2|8579.2|8573.2|8550.2|8544.2|2943
1645170000000|2022-02-18 07:40:00|8560.2|8554.2|8560.2|8554.2|8567.2|8561.2|8552.2|8546.2|1906
1645170300000|2022-02-18 07:45:00|8559.2|8553.2|8555.2|8549.2|8570.2|8564.2|8555.2|8549.2|2285
1645170600000|2022-02-18 07:50:00|8554.2|8548.2|8539.2|8533.2|8560.2|8554.2|8538.2|8532.2|3483
1645170900000|2022-02-18 07:55:00|8540.2|8534.2|8536.2|8530.2|8543.2|8537.2|8530.2|8524.2|2608
1645171200000|2022-02-18 08:00:00|8537.2|8531.2|8543.2|8537.2|8555.2|8549.2|8530.2|8524.2|3734
1645171500000|2022-02-18 08:05:00|8542.2|8536.2|8551.2|8545.2|8551.2|8545.2|8538.2|8532.2|3405
1645171800000|2022-02-18 08:10:00|8550.2|8544.2|8531.2|8525.2|8550.2|8544.2|8526.2|8520.2|3029
1645172100000|2022-02-18 08:15:00|8532.2|8526.2|8545.2|8539.2|8548.2|8542.2|8531.2|8525.2|999
1645172400000|2022-02-18 08:20:00|8546.2|8540.2|8544.2|8538.2|8549.2|8543.2|8543.2|8537.2|1384
1645172700000|2022-02-18 08:25:00|8545.2|8539.2|8549.2|8543.2|8550.2|8544.2|8544.2|8538.2|1510
1645173000000|2022-02-18 08:30:00|8557.6|8534.2|8556.3|8532.9|8560.1|8536.7|8549.6|8526.2|0
1645173300000|2022-02-18 08:35:00|8556.5|8533.1|8565.7|8542.3|8567.1|8543.7|8552.6|8529.2|0
1645173600000|2022-02-18 08:40:00|8565.4|8542|8563.4|8540|8571.3|8547.9|8561.2|8537.8|0
1645173900000|2022-02-18 08:45:00|8563.5|8540.1|8553.6|8530.2|8566.4|8543|8552.7|8529.3|0
1645174200000|2022-02-18 08:50:00|8553.5|8530.1|8552.2|8528.8|8554.6|8531.2|8549.1|8525.7|0
1645174500000|2022-02-18 08:55:00|8552.1|8528.7|8551.7|8528.3|8554.4|8531|8544.7|8521.3|0
1645174800000|2022-02-18 09:00:00|8551.8|8528.4|8553|8529.6|8553.6|8530.2|8545.3|8521.9|0
1645175100000|2022-02-18 09:05:00|8552.5|8529.1|8549.1|8525.7|8556.2|8532.8|8548.6|8525.2|0
1645175400000|2022-02-18 09:10:00|8549|8525.6|8533.2|8509.8|8549|8525.6|8529.5|8506.1|0
1645175700000|2022-02-18 09:15:00|8533.8|8510.4|8550.2|8544.2|8554.2|8548.2|8533.2|8510.4|538
1645176000000|2022-02-18 09:20:00|8549.2|8543.2|8549.2|8543.2|8552.2|8546.2|8549.2|8543.2|115
1645176300000|2022-02-18 09:25:00|8551.2|8545.2|8552.2|8546.2|8555.2|8549.2|8549.2|8543.2|94
1645176600000|2022-02-18 09:30:00|8551.2|8545.2|8549.2|8543.2|8554.2|8548.2|8549.2|8543.2|52
1645176900000|2022-02-18 09:35:00|8550.2|8544.2|8547.2|8541.2|8550.2|8544.2|8547.2|8541.2|33
1645177200000|2022-02-18 09:40:00|8548.2|8542.2|8543.2|8537.2|8548.2|8542.2|8542.2|8536.2|160
1645177500000|2022-02-18 09:45:00|8544.2|8538.2|8539.2|8533.2|8544.2|8538.2|8529.2|8523.2|142
1645177800000|2022-02-18 09:50:00|8541.2|8535.2|8547.2|8541.2|8547.2|8541.2|8541.2|8535.2|50
1645178100000|2022-02-18 09:55:00|8546.2|8540.2|8554.2|8548.2|8555.2|8549.2|8546.2|8540.2|160
1645178400000|2022-02-18 10:00:00|8554.7|8548.7|8558.2|8552.2|8561.7|8555.7|8553.2|8547.2|279
1645178700000|2022-02-18 10:05:00|8558.7|8552.7|8557.7|8551.7|8559.7|8553.7|8550.7|8544.7|413
1645179000000|2022-02-18 10:10:00|8557.2|8551.2|8550.7|8544.7|8557.7|8551.7|8549.7|8543.7|157
1645179300000|2022-02-18 10:15:00|8551.2|8545.2|8555.2|8549.2|8557.7|8551.7|8549.7|8543.7|23
1645179600000|2022-02-18 10:20:00|8554.7|8548.7|8554.2|8548.2|8556.7|8550.7|8553.7|8547.7|43
1645179900000|2022-02-18 10:25:00|8553.7|8547.7|8552.7|8546.7|8556.2|8550.2|8551.7|8545.7|116
1645180200000|2022-02-18 10:30:00|8553.2|8547.2|8554.7|8548.7|8554.7|8548.7|8550.7|8544.7|27
1645180500000|2022-02-18 10:35:00|8554.2|8548.2|8556.7|8550.7|8556.7|8550.7|8549.2|8543.2|63
1645180800000|2022-02-18 10:40:00|8556.2|8550.2|8559.7|8553.7|8560.2|8554.2|8555.7|8549.7|20
1645181100000|2022-02-18 10:45:00|8559.2|8553.2|8560.2|8554.2|8562.7|8556.7|8558.7|8552.7|26
1645181400000|2022-02-18 10:50:00|8560.7|8554.7|8560.2|8554.2|8561.2|8555.2|8554.2|8548.2|36
1645181700000|2022-02-18 10:55:00|8560.7|8554.7|8555.7|8549.7|8561.7|8555.7|8555.2|8549.2|31
1645182000000|2022-02-18 11:00:00|8556.2|8550.2|8554.7|8548.7|8556.7|8550.7|8552.7|8546.7|12
1645182300000|2022-02-18 11:05:00|8554.2|8548.2|8558.2|8552.2|8558.2|8552.2|8553.7|8547.7|18
1645182600000|2022-02-18 11:10:00|8557.7|8551.7|8557.7|8551.7|8562.7|8556.7|8555.7|8549.7|71
1645182900000|2022-02-18 11:15:00|8557.2|8551.2|8560.2|8554.2|8560.7|8554.7|8556.7|8550.7|30
1645183200000|2022-02-18 11:20:00|8559.7|8553.7|8563.7|8557.7|8563.7|8557.7|8559.7|8553.7|216
1645183500000|2022-02-18 11:25:00|8563.2|8557.2|8563.7|8557.7|8567.7|8561.7|8563.2|8557.2|126
1645183800000|2022-02-18 11:30:00|8563.2|8557.2|8566.7|8560.7|8570.7|8564.7|8562.7|8556.7|74
1645184100000|2022-02-18 11:35:00|8566.2|8560.2|8565.7|8559.7|8570.2|8564.2|8563.7|8557.7|81
1645184400000|2022-02-18 11:40:00|8565.2|8559.2|8562.2|8556.2|8567.7|8561.7|8561.7|8555.7|65
1645184700000|2022-02-18 11:45:00|8561.7|8555.7|8559.7|8553.7|8563.7|8557.7|8559.7|8553.7|38
1645185000000|2022-02-18 11:50:00|8558.7|8552.7|8561.2|8555.2|8563.7|8557.7|8557.7|8551.7|31
1645185300000|2022-02-18 11:55:00|8560.7|8554.7|8565.2|8559.2|8565.2|8559.2|8558.7|8552.7|15
1645185600000|2022-02-18 12:00:00|8565.7|8559.7|8566.2|8560.2|8566.7|8560.7|8563.7|8557.7|26
1645185900000|2022-02-18 12:05:00|8566.7|8560.7|8566.7|8560.7|8568.7|8562.7|8563.7|8557.7|73
1645186200000|2022-02-18 12:10:00|8566.2|8560.2|8568.7|8562.7|8569.7|8563.7|8565.7|8559.7|25
1645186500000|2022-02-18 12:15:00|8569.2|8563.2|8566.7|8560.7|8569.2|8563.2|8565.7|8559.7|14
1645186800000|2022-02-18 12:20:00|8565.7|8559.7|8569.7|8563.7|8570.2|8564.2|8565.7|8559.7|17
1645187100000|2022-02-18 12:25:00|8570.2|8564.2|8570.2|8564.2|8571.7|8565.7|8568.2|8562.2|19
1645187400000|2022-02-18 12:30:00|8570.7|8564.7|8573.7|8567.7|8573.7|8567.7|8570.2|8564.2|25
1645187700000|2022-02-18 12:35:00|8574.2|8568.2|8569.2|8563.2|8574.2|8568.2|8568.2|8562.2|38
1645188000000|2022-02-18 12:40:00|8568.7|8562.7|8573.2|8567.2|8573.7|8567.7|8568.2|8562.2|14
1645188300000|2022-02-18 12:45:00|8573.7|8567.7|8575.2|8569.2|8575.7|8569.7|8572.7|8566.7|46
1645188600000|2022-02-18 12:50:00|8575.7|8569.7|8570.7|8564.7|8575.7|8569.7|8570.7|8564.7|338
1645188900000|2022-02-18 12:55:00|8571.2|8565.2|8573.7|8567.7|8574.2|8568.2|8570.7|8564.7|49
1645189200000|2022-02-18 13:00:00|8573.2|8567.2|8570.7|8564.7|8574.7|8568.7|8564.2|8558.2|69
1645189500000|2022-02-18 13:05:00|8570.2|8564.2|8562.7|8556.7|8573.7|8567.7|8562.7|8556.7|57
1645189800000|2022-02-18 13:10:00|8563.7|8557.7|8555.2|8549.2|8564.7|8558.7|8552.7|8546.7|168
1645190100000|2022-02-18 13:15:00|8554.7|8548.7|8558.7|8552.7|8558.7|8552.7|8551.2|8545.2|164
1645190400000|2022-02-18 13:20:00|8558.2|8552.2|8547.7|8541.7|8558.2|8552.2|8545.7|8539.7|119
1645190700000|2022-02-18 13:25:00|8548.2|8542.2|8539.7|8533.7|8549.7|8543.7|8536.2|8530.2|226
1645191000000|2022-02-18 13:30:00|8540.2|8534.2|8543.7|8537.7|8543.7|8537.7|8530.7|8524.7|139
1645191300000|2022-02-18 13:35:00|8544.2|8538.2|8551.2|8545.2|8551.7|8545.7|8541.2|8535.2|160
1645191600000|2022-02-18 13:40:00|8550.7|8544.7|8548.7|8542.7|8554.7|8548.7|8548.2|8542.2|241
1645191900000|2022-02-18 13:45:00|8549.2|8543.2|8547.7|8541.7|8550.2|8544.2|8541.7|8535.7|176
1645192200000|2022-02-18 13:50:00|8547.2|8541.2|8547.7|8541.7|8552.7|8546.7|8544.2|8538.2|131
1645192500000|2022-02-18 13:55:00|8547.2|8541.2|8547.7|8541.7|8550.2|8544.2|8542.7|8536.7|143
1645192800000|2022-02-18 14:00:00|8548.2|8542.2|8548.7|8542.7|8550.7|8544.7|8543.2|8537.2|101
1645193100000|2022-02-18 14:05:00|8549.2|8543.2|8543.2|8537.2|8550.2|8544.2|8542.7|8536.7|85
1645193400000|2022-02-18 14:10:00|8542.7|8536.7|8539.7|8533.7|8546.2|8540.2|8539.7|8533.7|159
1645193700000|2022-02-18 14:15:00|8539.2|8533.2|8539.2|8533.2|8545.7|8539.7|8537.7|8531.7|157
1645194000000|2022-02-18 14:20:00|8538.7|8532.7|8541.7|8535.7|8543.7|8537.7|8535.7|8529.7|96
1645194300000|2022-02-18 14:25:00|8542.7|8536.7|8539.7|8533.7|8544.7|8538.7|8533.7|8527.7|275
1645194600000|2022-02-18 14:30:00|8539.2|8533.2|8492.2|8486.2|8541.2|8535.2|8492.2|8486.2|2086
1645194900000|2022-02-18 14:35:00|8491.7|8485.7|8491.2|8485.2|8501.7|8495.7|8473.2|8467.2|2285
1645195200000|2022-02-18 14:40:00|8490.7|8484.7|8476.7|8470.7|8495.2|8489.2|8469.7|8463.7|797
1645195500000|2022-02-18 14:45:00|8477.2|8471.2|8512.7|8506.7|8512.7|8506.7|8476.7|8470.7|680
1645195800000|2022-02-18 14:50:00|8513.2|8507.2|8523.7|8517.7|8529.2|8523.2|8511.2|8505.2|593
1645196100000|2022-02-18 14:55:00|8523.2|8517.2|8507.2|8501.2|8525.7|8519.7|8499.2|8493.2|529
1645196400000|2022-02-18 15:00:00|8508.2|8502.2|8502.2|8496.2|8511.2|8505.2|8489.7|8483.7|650
1645196700000|2022-02-18 15:05:00|8503.2|8497.2|8493.2|8487.2|8505.2|8499.2|8487.7|8481.7|326
1645197000000|2022-02-18 15:10:00|8493.7|8487.7|8507.2|8501.2|8507.7|8501.7|8491.7|8485.7|234
1645197300000|2022-02-18 15:15:00|8507.7|8501.7|8496.2|8490.2|8514.2|8508.2|8490.7|8484.7|418
1645197600000|2022-02-18 15:20:00|8495.7|8489.7|8491.2|8485.2|8503.7|8497.7|8487.2|8481.2|273
1645197900000|2022-02-18 15:25:00|8490.7|8484.7|8490.2|8484.2|8494.2|8488.2|8486.7|8480.7|237
1645198200000|2022-02-18 15:30:00|8490.7|8484.7|8494.7|8488.7|8494.7|8488.7|8476.7|8470.7|417
1645198500000|2022-02-18 15:35:00|8493.7|8487.7|8491.2|8485.2|8499.7|8493.7|8489.7|8483.7|232
1645198800000|2022-02-18 15:40:00|8490.7|8484.7|8490.7|8484.7|8494.7|8488.7|8484.7|8478.7|303
1645199100000|2022-02-18 15:45:00|8490.2|8484.2|8476.2|8470.2|8492.7|8486.7|8471.2|8465.2|340
1645199400000|2022-02-18 15:50:00|8475.7|8469.7|8475.2|8469.2|8481.2|8475.2|8472.2|8466.2|198
1645199700000|2022-02-18 15:55:00|8474.7|8468.7|8475.2|8469.2|8479.2|8473.2|8472.7|8466.7|183
1645200000000|2022-02-18 16:00:00|8474.2|8468.2|8454.2|8448.2|8474.2|8468.2|8450.2|8444.2|631
1645200300000|2022-02-18 16:05:00|8453.2|8447.2|8456.2|8450.2|8461.2|8455.2|8453.2|8447.2|206
1645200600000|2022-02-18 16:10:00|8455.2|8449.2|8465.2|8459.2|8466.2|8460.2|8453.2|8447.2|442
1645200900000|2022-02-18 16:15:00|8466.2|8460.2|8479.2|8473.2|8481.2|8475.2|8463.2|8457.2|815
1645201200000|2022-02-18 16:20:00|8480.2|8474.2|8476.2|8470.2|8482.2|8476.2|8475.2|8469.2|162
1645201500000|2022-02-18 16:25:00|8477.2|8471.2|8471.2|8465.2|8481.2|8475.2|8470.2|8464.2|197
1645201800000|2022-02-18 16:30:00|8470.2|8464.2|8469.2|8463.2|8474.2|8468.2|8464.2|8458.2|238
1645202100000|2022-02-18 16:35:00|8471.2|8465.2|8483.2|8477.2|8483.2|8477.2|8467.2|8461.2|143
1645202400000|2022-02-18 16:40:00|8484.2|8478.2|8475.2|8469.2|8488.2|8482.2|8472.2|8466.2|256
1645202700000|2022-02-18 16:45:00|8474.2|8468.2|8473.2|8467.2|8480.2|8474.2|8469.2|8463.2|173
1645203000000|2022-02-18 16:50:00|8474.2|8468.2|8467.2|8461.2|8474.2|8468.2|8465.2|8459.2|151
1645203300000|2022-02-18 16:55:00|8469.2|8463.2|8462.2|8456.2|8469.2|8463.2|8458.2|8452.2|116
1645203600000|2022-02-18 17:00:00|8463.2|8457.2|8465.2|8459.2|8467.2|8461.2|8459.2|8453.2|221
1645203900000|2022-02-18 17:05:00|8466.2|8460.2|8478.2|8472.2|8478.2|8472.2|8466.2|8460.2|140
1645204200000|2022-02-18 17:10:00|8479.2|8473.2|8476.2|8470.2|8484.2|8478.2|8474.2|8468.2|241
1645204500000|2022-02-18 17:15:00|8475.2|8469.2|8478.2|8472.2|8488.2|8482.2|8470.2|8464.2|308
1645204800000|2022-02-18 17:20:00|8479.2|8473.2|8475.2|8469.2|8483.2|8477.2|8475.2|8469.2|311
1645205100000|2022-02-18 17:25:00|8478.2|8472.2|8479.2|8473.2|8487.2|8481.2|8476.2|8470.2|367
1645205400000|2022-02-18 17:30:00|8478.2|8472.2|8477.2|8471.2|8485.2|8479.2|8465.2|8459.2|492
1645205700000|2022-02-18 17:35:00|8479.2|8473.2|8468.2|8462.2|8481.2|8475.2|8468.2|8462.2|147
1645206000000|2022-02-18 17:40:00|8467.2|8461.2|8467.2|8461.2|8477.2|8471.2|8467.2|8461.2|236
1645206300000|2022-02-18 17:45:00|8468.2|8462.2|8464.2|8458.2|8468.2|8462.2|8464.2|8458.2|68
1645206600000|2022-02-18 17:50:00|8463.2|8457.2|8466.2|8460.2|8468.2|8462.2|8463.2|8457.2|42
1645206900000|2022-02-18 17:55:00|8467.2|8461.2|8463.2|8457.2|8468.2|8462.2|8463.2|8457.2|44
1645207200000|2022-02-18 18:00:00|8464.2|8458.2|8471.2|8465.2|8472.2|8466.2|8462.2|8456.2|148
1645207500000|2022-02-18 18:05:00|8472.2|8466.2|8467.2|8461.2|8472.2|8466.2|8462.2|8456.2|121
1645207800000|2022-02-18 18:10:00|8468.2|8462.2|8464.2|8458.2|8470.2|8464.2|8463.2|8457.2|160
1645208100000|2022-02-18 18:15:00|8463.2|8457.2|8459.2|8453.2|8463.2|8457.2|8451.2|8445.2|398
1645208400000|2022-02-18 18:20:00|8458.2|8452.2|8473.2|8467.2|8474.2|8468.2|8458.2|8452.2|100
1645208700000|2022-02-18 18:25:00|8472.2|8466.2|8468.2|8462.2|8472.2|8466.2|8465.2|8459.2|139
1645209000000|2022-02-18 18:30:00|8469.2|8463.2|8478.2|8472.2|8480.2|8474.2|8469.2|8463.2|445
1645209300000|2022-02-18 18:35:00|8479.2|8473.2|8484.2|8478.2|8484.2|8478.2|8476.2|8470.2|194
1645209600000|2022-02-18 18:40:00|8485.2|8479.2|8482.2|8476.2|8485.2|8479.2|8479.2|8473.2|87
1645209900000|2022-02-18 18:45:00|8483.2|8477.2|8487.2|8481.2|8488.2|8482.2|8483.2|8477.2|135
1645210200000|2022-02-18 18:50:00|8486.2|8480.2|8490.2|8484.2|8492.2|8486.2|8486.2|8480.2|80
1645210500000|2022-02-18 18:55:00|8489.2|8483.2|8493|8469.6|8493.2|8484.2|8475.2|8469.2|128
1645210800000|2022-02-18 19:00:00|8492.9|8469.5|8497.2|8473.8|8500.3|8476.9|8492.9|8469.5|0
1645211100000|2022-02-18 19:05:00|8497.1|8473.7|8495.4|8472|8501.4|8478|8491.6|8468.2|0
1645211400000|2022-02-18 19:10:00|8495.3|8471.9|8497.2|8473.8|8498.2|8474.8|8494.4|8471|0
1645211700000|2022-02-18 19:15:00|8497.1|8473.7|8508.9|8485.5|8509.2|8485.8|8495.7|8472.3|0
1645212000000|2022-02-18 19:20:00|8509|8485.6|8523.2|8499.8|8523.3|8499.9|8508.3|8484.9|0
1645212300000|2022-02-18 19:25:00|8523.3|8499.9|8524.2|8500.8|8526.5|8503.1|8516.2|8492.8|0
1645212600000|2022-02-18 19:30:00|8524.3|8500.9|8535.1|8511.7|8541.2|8517.8|8523.6|8500.2|0
1645212900000|2022-02-18 19:35:00|8535|8511.6|8524.7|8501.3|8535.3|8511.9|8524.4|8501|0
1645213200000|2022-02-18 19:40:00|8524.6|8501.2|8506.6|8483.2|8524.8|8501.4|8506.5|8483.1|0
1645213500000|2022-02-18 19:45:00|8506.7|8483.3|8503.4|8480|8513|8489.6|8503.1|8479.7|0
1645213800000|2022-02-18 19:50:00|8503.5|8480.1|8523.2|8499.8|8523.2|8499.8|8498.7|8475.3|0
1645214100000|2022-02-18 19:55:00|8523.1|8499.7|8525.7|8502.3|8527|8503.6|8519.2|8495.8|0
1645214400000|2022-02-18 20:00:00|8525.6|8502.2|8522.6|8499.2|8533.5|8510.1|8520.4|8497|0
1645214700000|2022-02-18 20:05:00|8522.5|8499.1|8514.3|8490.9|8526.6|8503.2|8508|8484.6|0
1645215000000|2022-02-18 20:10:00|8514.5|8491.1|8512.9|8489.5|8523.5|8500.1|8511|8487.6|0
1645215300000|2022-02-18 20:15:00|8512.8|8489.4|8503.4|8480|8516|8492.6|8502.4|8479|0
1645215600000|2022-02-18 20:20:00|8503.3|8479.9|8501|8477.6|8506.9|8483.5|8497.7|8474.3|0
1645215900000|2022-02-18 20:25:00|8500.9|8477.5|8492.2|8468.8|8502|8478.6|8492.2|8468.8|0
1645216200000|2022-02-18 20:30:00|8492.1|8468.7|8485.5|8462.1|8492.1|8468.7|8481.1|8457.7|0
1645216500000|2022-02-18 20:35:00|8485.4|8462|8495.1|8471.7|8496.6|8473.2|8484.8|8461.4|0
1645216800000|2022-02-18 20:40:00|8495|8471.6|8512|8488.6|8512.8|8489.4|8494.8|8471.4|0
1645217100000|2022-02-18 20:45:00|8512.1|8488.7|8506.8|8483.4|8516.8|8493.4|8501.2|8477.8|0
1645217400000|2022-02-18 20:50:00|8505|8481.6|8491.7|8468.3|8505|8481.6|8488|8464.6|0
1645217700000|2022-02-18 20:55:00|8491.9|8468.5|8486.1|8462.7|8497.3|8473.9|8480.3|8456.9|0
1645218000000|2022-02-18 21:00:00|8485.7|8462.3|8495.5|8472.1|8501.3|8477.9|8485.7|8462.3|0
1645218300000|2022-02-18 21:05:00|8496.7|8473.3|8489.6|8466.2|8496.7|8473.3|8489.2|8465.8|0
1645218600000|2022-02-18 21:10:00|8489.2|8465.8|8492|8468.6|8492.4|8469|8486.1|8462.7|0
1645218900000|2022-02-18 21:15:00|8492.4|8469|8495.9|8472.5|8497.8|8474.4|8492|8468.6|0
1645219200000|2022-02-18 21:20:00|8495.5|8472.1|8495.5|8472.1|8499.4|8476|8493.9|8470.5|0
1645219500000|2022-02-18 21:25:00|8495.7|8472.3|8497|8473.6|8498.2|8474.8|8495.1|8471.7|0
1645219800000|2022-02-18 21:30:00|8497.4|8474|8491.2|8467.8|8499.4|8476|8491.2|8467.8|0
1645220100000|2022-02-18 21:35:00|8491.6|8468.2|8489.4|8466|8492.2|8468.8|8486.3|8462.9|0
1645220400000|2022-02-18 21:40:00|8489.6|8466.2|8490.2|8466.8|8490.8|8467.4|8488.3|8464.9|0
1645220700000|2022-02-18 21:45:00|8490|8466.6|8486.9|8463.5|8490.4|8467|8484.6|8461.2|0
1645221000000|2022-02-18 21:50:00|8487.5|8464.1|8487.5|8464.1|8490|8466.6|8483.4|8460|0
1645221300000|2022-02-18 21:55:00|8487.3|8463.9|8483.4|8460|8488.1|8464.7|8482.4|8459|0
1645398000000|2022-02-20 23:00:00|8439.6|8416.2|8446.7|8423.3|8451.2|8427.8|8436.4|8413|0
1645398300000|2022-02-20 23:05:00|8446.9|8423.5|8453.7|8430.3|8454.4|8431|8442.8|8419.4|0
1645398600000|2022-02-20 23:10:00|8453.5|8430.1|8460|8436.6|8460.9|8437.5|8445.6|8422.2|0
1645398900000|2022-02-20 23:15:00|8460.1|8436.7|8462.5|8439.1|8462.5|8439.1|8454.9|8431.5|0
1645399200000|2022-02-20 23:20:00|8464|8440.6|8457.9|8434.5|8465.4|8442|8455.2|8431.8|0
1645399500000|2022-02-20 23:25:00|8457.7|8434.3|8456|8432.6|8462|8438.6|8455.2|8431.8|0
1645399800000|2022-02-20 23:30:00|8456.6|8433.2|8459.9|8436.5|8461.1|8437.7|8452.9|8429.5|0
1645400100000|2022-02-20 23:35:00|8459.7|8436.3|8463|8439.6|8463.8|8440.4|8458.4|8435|0
1645400400000|2022-02-20 23:40:00|8463.2|8439.8|8459.3|8435.9|8464|8440.6|8457.4|8434|0
1645400700000|2022-02-20 23:45:00|8459.5|8436.1|8457.2|8433.8|8460.7|8437.3|8455.8|8432.4|0
1645401000000|2022-02-20 23:50:00|8456.8|8433.4|8455.2|8431.8|8459.9|8436.5|8454.8|8431.4|0
1645401300000|2022-02-20 23:55:00|8455|8431.6|8456.4|8433|8458.6|8435.2|8454.8|8431.4|0
1645401600000|2022-02-21 00:00:00|8456.3|8432.9|8445.9|8422.5|8457.4|8434|8444.2|8420.8|0
1645401900000|2022-02-21 00:05:00|8446.1|8422.7|8447|8423.6|8450|8426.6|8444|8420.6|0
1645402200000|2022-02-21 00:10:00|8446.6|8423.2|8455.4|8432|8456.2|8432.8|8445.8|8422.4|0
1645402500000|2022-02-21 00:15:00|8455|8431.6|8455.9|8432.5|8458|8434.6|8449.5|8426.1|0
1645402800000|2022-02-21 00:20:00|8456.2|8432.8|8445.7|8422.3|8456.2|8432.8|8445.3|8421.9|0
1645403100000|2022-02-21 00:25:00|8445.6|8422.2|8446.6|8423.2|8447.3|8423.9|8441.5|8418.1|0
1645403400000|2022-02-21 00:30:00|8446.5|8423.1|8454.4|8431|8455.8|8432.4|8443.5|8420.1|0
1645403700000|2022-02-21 00:35:00|8454.1|8430.7|8449.8|8426.4|8454.1|8430.7|8446.6|8423.2|0
1645404000000|2022-02-21 00:40:00|8450.1|8426.7|8451.5|8428.1|8453.4|8430|8447.5|8424.1|0
1645404300000|2022-02-21 00:45:00|8451.6|8428.2|8449.5|8426.1|8454.9|8431.5|8446.8|8423.4|0
1645404600000|2022-02-21 00:50:00|8449.6|8426.2|8493|8469.6|8493.2|8469.8|8449.5|8426.1|0
1645404900000|2022-02-21 00:55:00|8493.3|8469.9|8502.2|8478.8|8507.4|8484|8487.8|8464.4|0
1645405200000|2022-02-21 01:00:00|8501.6|8478.2|8490.7|8467.3|8507.2|8483.8|8485.6|8462.2|0
1645405500000|2022-02-21 01:05:00|8491.7|8468.3|8517|8493.6|8517.9|8494.5|8491.7|8468.3|0
1645405800000|2022-02-21 01:10:00|8516.9|8493.5|8504.6|8481.2|8531.6|8508.2|8501.6|8478.2|0
1645406100000|2022-02-21 01:15:00|8497.5|8474.1|8458.2|8452.2|8497.5|8479.2|8448.2|8442.2|3470
1645406400000|2022-02-21 01:20:00|8457.2|8451.2|8466.2|8460.2|8470.2|8464.2|8445.2|8439.2|930
1645406700000|2022-02-21 01:25:00|8467.2|8461.2|8463.2|8457.2|8470.2|8464.2|8458.2|8452.2|787
1645407000000|2022-02-21 01:30:00|8464.2|8458.2|8482.2|8476.2|8488.2|8482.2|8449.2|8443.2|4337
1645407300000|2022-02-21 01:35:00|8483.2|8477.2|8497.2|8491.2|8509.2|8503.2|8476.2|8470.2|3134
1645407600000|2022-02-21 01:40:00|8499.2|8493.2|8488.2|8482.2|8507.2|8501.2|8487.2|8481.2|1661
1645407900000|2022-02-21 01:45:00|8487.2|8481.2|8501.2|8495.2|8510.2|8504.2|8487.2|8481.2|1538
1645408200000|2022-02-21 01:50:00|8502.2|8496.2|8488.2|8482.2|8511.2|8505.2|8487.2|8481.2|1429
1645408500000|2022-02-21 01:55:00|8489.2|8483.2|8483.2|8477.2|8505.2|8499.2|8483.2|8477.2|2106
1645408800000|2022-02-21 02:00:00|8484.2|8478.2|8481.5|8475.5|8489.5|8483.5|8473.2|8467.2|2537
1645409100000|2022-02-21 02:05:00|8480.5|8474.5|8494.5|8488.5|8496.5|8490.5|8475.5|8469.5|770
1645409400000|2022-02-21 02:10:00|8495.5|8489.5|8495.5|8489.5|8509.5|8503.5|8493.5|8487.5|1213
1645409700000|2022-02-21 02:15:00|8494.5|8488.5|8489.5|8483.5|8499.5|8493.5|8487.5|8481.5|1211
1645410000000|2022-02-21 02:20:00|8490.5|8484.5|8496.5|8490.5|8506.5|8500.5|8489.5|8483.5|1025
1645410300000|2022-02-21 02:25:00|8495.5|8489.5|8482.5|8476.5|8496.5|8490.5|8481.5|8475.5|1130
1645410600000|2022-02-21 02:30:00|8481.5|8475.5|8514.5|8508.5|8515.5|8509.5|8477.5|8471.5|891
1645410900000|2022-02-21 02:35:00|8515.5|8509.5|8504.5|8498.5|8515.5|8509.5|8501.5|8495.5|1126
1645411200000|2022-02-21 02:40:00|8505.5|8499.5|8491.5|8485.5|8505.5|8499.5|8488.5|8482.5|1379
1645411500000|2022-02-21 02:45:00|8490.5|8484.5|8492.5|8486.5|8493.5|8487.5|8487.5|8481.5|491
1645411800000|2022-02-21 02:50:00|8493.5|8487.5|8479.5|8473.5|8499.5|8493.5|8477.5|8471.5|754
1645412100000|2022-02-21 02:55:00|8480.5|8474.5|8485.5|8479.5|8491.5|8485.5|8479.5|8473.5|601
1645412400000|2022-02-21 03:00:00|8484.5|8478.5|8495.5|8489.5|8495.5|8489.5|8479.5|8473.5|1590
1645412700000|2022-02-21 03:05:00|8494.5|8488.5|8488.5|8482.5|8496.5|8490.5|8487.5|8481.5|478
1645413000000|2022-02-21 03:10:00|8489.5|8483.5|8476.5|8470.5|8489.5|8483.5|8475.5|8469.5|1344
1645413300000|2022-02-21 03:15:00|8477.5|8471.5|8488.5|8482.5|8491.5|8485.5|8477.5|8471.5|366
1645413600000|2022-02-21 03:20:00|8487.5|8481.5|8496.5|8490.5|8496.5|8490.5|8487.5|8481.5|330
1645413900000|2022-02-21 03:25:00|8497.5|8491.5|8495.5|8489.5|8501.5|8495.5|8494.5|8488.5|498
1645414200000|2022-02-21 03:30:00|8496.5|8490.5|8484.5|8478.5|8497.5|8491.5|8478.5|8472.5|606
1645414500000|2022-02-21 03:35:00|8483.5|8477.5|8487.5|8481.5|8493.5|8487.5|8483.5|8477.5|439
1645414800000|2022-02-21 03:40:00|8489.5|8483.5|8490.5|8484.5|8494.5|8488.5|8483.5|8477.5|1414
1645415100000|2022-02-21 03:45:00|8489.5|8483.5|8483.5|8477.5|8490.5|8484.5|8482.5|8476.5|317
1645415400000|2022-02-21 03:50:00|8482.5|8476.5|8479.5|8473.5|8483.5|8477.5|8477.5|8471.5|224
1645415700000|2022-02-21 03:55:00|8480.5|8474.5|8477.5|8471.5|8480.5|8474.5|8476.5|8470.5|549
1645416000000|2022-02-21 04:00:00|8485.8|8462.4|8486.9|8463.5|8487.6|8464.2|8482.1|8458.7|0
1645416300000|2022-02-21 04:05:00|8486.8|8463.4|8486.8|8463.4|8488.5|8465.1|8486.7|8463.3|0
1645416600000|2022-02-21 04:10:00|8486.7|8463.3|8487.8|8464.4|8489.8|8466.4|8484.4|8461|0
1645416900000|2022-02-21 04:15:00|8487.6|8464.2|8490.3|8466.9|8492.6|8469.2|8487.6|8464.2|0
1645417200000|2022-02-21 04:20:00|8490.1|8466.7|8489.6|8466.2|8490.1|8466.7|8487|8463.6|0
1645417500000|2022-02-21 04:25:00|8489.8|8466.4|8493.6|8470.2|8494.2|8470.8|8488.8|8465.4|0
1645417800000|2022-02-21 04:30:00|8493.9|8470.5|8495.6|8472.2|8497.3|8473.9|8493.4|8470|0
1645418100000|2022-02-21 04:35:00|8495.7|8472.3|8495.5|8472.1|8496.3|8472.9|8492.5|8469.1|0
1645418400000|2022-02-21 04:40:00|8495.3|8471.9|8496.1|8472.7|8498.3|8474.9|8494.5|8471.1|0
1645418700000|2022-02-21 04:45:00|8496|8472.6|8496|8472.6|8497.7|8474.3|8495.4|8472|0
1645419000000|2022-02-21 04:50:00|8496.2|8472.8|8499.7|8476.3|8500.6|8477.2|8496.1|8472.7|0
1645419300000|2022-02-21 04:55:00|8499.9|8476.5|8498.8|8475.4|8501.2|8477.8|8498.3|8474.9|0
1645419600000|2022-02-21 05:00:00|8499.7|8476.3|8489.5|8483.5|8499.7|8484.5|8476.5|8470.5|853
1645419900000|2022-02-21 05:05:00|8488.5|8482.5|8482.5|8476.5|8488.5|8482.5|8468.5|8462.5|666
1645420200000|2022-02-21 05:10:00|8481.5|8475.5|8480.5|8474.5|8488.5|8482.5|8478.5|8472.5|587
1645420500000|2022-02-21 05:15:00|8481.5|8475.5|8492.5|8486.5|8494.5|8488.5|8479.5|8473.5|503
1645420800000|2022-02-21 05:20:00|8491.5|8485.5|8485.5|8479.5|8494.5|8488.5|8484.5|8478.5|526
1645421100000|2022-02-21 05:25:00|8484.5|8478.5|8492.5|8486.5|8495.5|8489.5|8484.5|8478.5|606
1645421400000|2022-02-21 05:30:00|8491.5|8485.5|8481.5|8475.5|8492.5|8486.5|8478.5|8472.5|555
1645421700000|2022-02-21 05:35:00|8480.5|8474.5|8477.5|8471.5|8486.5|8480.5|8476.5|8470.5|449
1645422000000|2022-02-21 05:40:00|8478.5|8472.5|8458.5|8452.5|8481.5|8475.5|8456.5|8450.5|1020
1645422300000|2022-02-21 05:45:00|8459.5|8453.5|8422.5|8416.5|8460.5|8454.5|8417.5|8411.5|2139
1645422600000|2022-02-21 05:50:00|8421.5|8415.5|8452.5|8446.5|8452.5|8446.5|8420.5|8414.5|1578
1645422900000|2022-02-21 05:55:00|8453.5|8447.5|8440.5|8434.5|8455.5|8449.5|8440.5|8434.5|712
1645423200000|2022-02-21 06:00:00|8441.5|8435.5|8435.5|8429.5|8442.5|8436.5|8430.5|8424.5|718
1645423500000|2022-02-21 06:05:00|8437.5|8431.5|8436.5|8430.5|8444.5|8438.5|8435.5|8429.5|7850
1645423800000|2022-02-21 06:10:00|8435.5|8429.5|8446.5|8440.5|8450.5|8444.5|8433.5|8427.5|1411
1645424100000|2022-02-21 06:15:00|8447.5|8441.5|8447.5|8441.5|8459.5|8453.5|8445.5|8439.5|1042
1645424400000|2022-02-21 06:20:00|8446.5|8440.5|8453.5|8447.5|8460.5|8454.5|8446.5|8440.5|814
1645424700000|2022-02-21 06:25:00|8454.5|8448.5|8454.5|8448.5|8462.5|8456.5|8453.5|8447.5|875
1645425000000|2022-02-21 06:30:00|8455.5|8449.5|8458.5|8452.5|8462.5|8456.5|8451.5|8445.5|990
1645425300000|2022-02-21 06:35:00|8459.5|8453.5|8480.5|8474.5|8481.5|8475.5|8459.5|8453.5|1130
1645425600000|2022-02-21 06:40:00|8481.5|8475.5|8474.5|8468.5|8485.5|8479.5|8472.5|8466.5|945
1645425900000|2022-02-21 06:45:00|8475.5|8469.5|8474.5|8468.5|8477.5|8471.5|8470.5|8464.5|1395
1645426200000|2022-02-21 06:50:00|8475.5|8469.5|8477.5|8471.5|8478.5|8472.5|8470.5|8464.5|697
1645426500000|2022-02-21 06:55:00|8478.5|8472.5|8474.5|8468.5|8484.5|8478.5|8474.5|8468.5|1003
1645426800000|2022-02-21 07:00:00|8473.5|8467.5|8464.5|8458.5|8481.5|8475.5|8464.5|8458.5|1521
1645427100000|2022-02-21 07:05:00|8465.5|8459.5|8465.5|8459.5|8473.5|8467.5|8463.5|8457.5|755
1645427400000|2022-02-21 07:10:00|8464.5|8458.5|8459.5|8453.5|8465.5|8459.5|8454.5|8448.5|913
1645427700000|2022-02-21 07:15:00|8458.5|8452.5|8457.5|8451.5|8461.5|8455.5|8452.5|8446.5|836
1645428000000|2022-02-21 07:20:00|8456.5|8450.5|8448.5|8442.5|8460.5|8454.5|8442.5|8436.5|790
1645428300000|2022-02-21 07:25:00|8447.5|8441.5|8453.5|8447.5|8455.5|8449.5|8443.5|8437.5|977
1645428600000|2022-02-21 07:30:00|8454.5|8448.5|8452.5|8446.5|8471.5|8465.5|8451.5|8445.5|1157
1645428900000|2022-02-21 07:35:00|8453.5|8447.5|8450.5|8444.5|8458.5|8452.5|8448.5|8442.5|838
1645429200000|2022-02-21 07:40:00|8451.5|8445.5|8450.5|8444.5|8456.5|8450.5|8449.5|8443.5|757
1645429500000|2022-02-21 07:45:00|8451.5|8445.5|8460.5|8454.5|8466.5|8460.5|8451.5|8445.5|1258
1645429800000|2022-02-21 07:50:00|8458.5|8452.5|8462.5|8456.5|8466.5|8460.5|8458.5|8452.5|1460
1645430100000|2022-02-21 07:55:00|8461.5|8455.5|8465.5|8459.5|8469.5|8463.5|8461.5|8455.5|2356
1645430400000|2022-02-21 08:00:00|8464.5|8458.5|8465.5|8459.5|8471.5|8465.5|8460.5|8454.5|2212
1645430700000|2022-02-21 08:05:00|8466.5|8460.5|8469.5|8463.5|8477.5|8471.5|8463.5|8457.5|2187
1645431000000|2022-02-21 08:10:00|8467.5|8461.5|8464.5|8458.5|8470.5|8464.5|8462.5|8456.5|2624
1645431300000|2022-02-21 08:15:00|8465.5|8459.5|8468.5|8462.5|8475.5|8469.5|8465.5|8459.5|878
1645431600000|2022-02-21 08:20:00|8469.5|8463.5|8468.5|8462.5|8475.5|8469.5|8468.5|8462.5|646
1645431900000|2022-02-21 08:25:00|8469.5|8463.5|8464.5|8458.5|8471.5|8465.5|8462.5|8456.5|763
1645432200000|2022-02-21 08:30:00|8470.6|8447.2|8478.6|8455.2|8484.5|8461.1|8470.6|8447.2|0
1645432500000|2022-02-21 08:35:00|8478.5|8455.1|8460.4|8437|8478.5|8455.1|8440.5|8417.1|0
1645432800000|2022-02-21 08:40:00|8460.9|8437.5|8452|8428.6|8461.7|8438.3|8451.7|8428.3|0
1645433100000|2022-02-21 08:45:00|8451.9|8428.5|8456.3|8432.9|8459.9|8436.5|8450.6|8427.2|0
1645433400000|2022-02-21 08:50:00|8456.9|8433.5|8447.4|8424|8463.3|8439.9|8446.5|8423.1|0
1645433700000|2022-02-21 08:55:00|8447.3|8423.9|8448.5|8425.1|8451.2|8427.8|8444.2|8420.8|0
1645434000000|2022-02-21 09:00:00|8449|8425.6|8428.1|8404.7|8449.7|8426.3|8427|8403.6|0
1645434300000|2022-02-21 09:05:00|8427.8|8404.4|8416.7|8393.3|8427.8|8404.4|8416.3|8392.9|0
1645434600000|2022-02-21 09:10:00|8417.2|8393.8|8420.4|8397|8425.5|8402.1|8411.5|8388.1|0
1645434900000|2022-02-21 09:15:00|8443.5|8437.5|8438.5|8432.5|8443.5|8437.5|8428.5|8422.5|475
1645435200000|2022-02-21 09:20:00|8436.5|8430.5|8444.5|8438.5|8444.5|8438.5|8436.5|8430.5|193
1645435500000|2022-02-21 09:25:00|8445.5|8439.5|8446.5|8440.5|8451.5|8445.5|8442.5|8436.5|81
1645435800000|2022-02-21 09:30:00|8447.5|8441.5|8449.5|8443.5|8451.5|8445.5|8446.5|8440.5|67
1645436100000|2022-02-21 09:35:00|8450.5|8444.5|8442.5|8436.5|8450.5|8444.5|8442.5|8436.5|29
1645436400000|2022-02-21 09:40:00|8441.5|8435.5|8444.5|8438.5|8445.5|8439.5|8441.5|8435.5|39
1645436700000|2022-02-21 09:45:00|8443.5|8437.5|8445.5|8439.5|8448.5|8442.5|8443.5|8437.5|184
1645437000000|2022-02-21 09:50:00|8444.5|8438.5|8436.5|8430.5|8444.5|8438.5|8435.5|8429.5|117
1645437300000|2022-02-21 09:55:00|8434.5|8428.5|8434.5|8428.5|8434.5|8428.5|8428.5|8422.5|226
1645437600000|2022-02-21 10:00:00|8433.5|8427.5|8434|8428|8434.5|8428.5|8428.5|8422.5|70
1645437900000|2022-02-21 10:05:00|8433.5|8427.5|8441|8435|8443.5|8437.5|8433.5|8427.5|150
1645438200000|2022-02-21 10:10:00|8440.5|8434.5|8438.5|8432.5|8443|8437|8437.5|8431.5|69
1645438500000|2022-02-21 10:15:00|8439|8433|8434.5|8428.5|8439|8433|8433.5|8427.5|163
1645438800000|2022-02-21 10:20:00|8434|8428|8434.5|8428.5|8441|8435|8434|8428|97
1645439100000|2022-02-21 10:25:00|8434|8428|8430|8424|8434|8428|8430|8424|327
1645439400000|2022-02-21 10:30:00|8429|8423|8429.5|8423.5|8432|8426|8428|8422|159
1645439700000|2022-02-21 10:35:00|8429|8423|8436|8430|8436|8430|8428.5|8422.5|188
1645440000000|2022-02-21 10:40:00|8435.5|8429.5|8437|8431|8443.5|8437.5|8435|8429|137
1645440300000|2022-02-21 10:45:00|8436.5|8430.5|8438.5|8432.5|8440|8434|8434.5|8428.5|254
1645440600000|2022-02-21 10:50:00|8439|8433|8439|8433|8439.5|8433.5|8431|8425|724
1645440900000|2022-02-21 10:55:00|8438.5|8432.5|8439.5|8433.5|8441|8435|8437.5|8431.5|129
1645441200000|2022-02-21 11:00:00|8440|8434|8441.5|8435.5|8443|8437|8437|8431|31
1645441500000|2022-02-21 11:05:00|8442|8436|8429|8423|8442|8436|8428.5|8422.5|102
1645441800000|2022-02-21 11:10:00|8428.5|8422.5|8437|8431|8440|8434|8428.5|8422.5|210
1645442100000|2022-02-21 11:15:00|8435.5|8429.5|8431.5|8425.5|8438|8432|8425|8419|98
1645442400000|2022-02-21 11:20:00|8432|8426|8425.5|8419.5|8433|8427|8423.5|8417.5|90
1645442700000|2022-02-21 11:25:00|8426|8420|8420|8414|8427|8421|8415.5|8409.5|114
1645443000000|2022-02-21 11:30:00|8420.5|8414.5|8419|8413|8424|8418|8417|8411|104
1645443300000|2022-02-21 11:35:00|8419.5|8413.5|8416|8410|8422.5|8416.5|8415|8409|125
1645443600000|2022-02-21 11:40:00|8415.5|8409.5|8404|8398|8415.5|8409.5|8402.5|8396.5|246
1645443900000|2022-02-21 11:45:00|8404.5|8398.5|8407.5|8401.5|8408.5|8402.5|8404.5|8398.5|44
1645444200000|2022-02-21 11:50:00|8407|8401|8411|8405|8414|8408|8406|8400|101
1645444500000|2022-02-21 11:55:00|8412|8406|8416.5|8410.5|8418.5|8412.5|8408.5|8402.5|195
1645444800000|2022-02-21 12:00:00|8416|8410|8415.5|8409.5|8420|8414|8413|8407|109
1645445100000|2022-02-21 12:05:00|8416|8410|8405|8399|8416|8410|8405|8399|200
1645445400000|2022-02-21 12:10:00|8404.5|8398.5|8406|8400|8412.5|8406.5|8404.5|8398.5|191
1645445700000|2022-02-21 12:15:00|8406.5|8400.5|8402|8396|8408.5|8402.5|8401|8395|171
1645446000000|2022-02-21 12:20:00|8401.5|8395.5|8404|8398|8404.5|8398.5|8399|8393|327
1645446300000|2022-02-21 12:25:00|8403.5|8397.5|8407|8401|8408.5|8402.5|8402.5|8396.5|62
1645446600000|2022-02-21 12:30:00|8406.5|8400.5|8405|8399|8407|8401|8402|8396|81
1645446900000|2022-02-21 12:35:00|8405.5|8399.5|8406|8400|8407|8401|8402.5|8396.5|33
1645447200000|2022-02-21 12:40:00|8405|8399|8402|8396|8406|8400|8397|8391|373
1645447500000|2022-02-21 12:45:00|8401|8395|8396|8390|8406|8400|8395|8389|498
1645447800000|2022-02-21 12:50:00|8396.5|8390.5|8405|8399|8407|8401|8392|8386|299
1645448100000|2022-02-21 12:55:00|8405.5|8399.5|8408|8402|8411.5|8405.5|8403|8397|215
1645448400000|2022-02-21 13:00:00|8407.5|8401.5|8406.5|8400.5|8412|8406|8405|8399|61
1645448700000|2022-02-21 13:05:00|8406|8400|8404.5|8398.5|8407.5|8401.5|8401.5|8395.5|43
1645449000000|2022-02-21 13:10:00|8405|8399|8406.5|8400.5|8409.5|8403.5|8403.5|8397.5|60
1645449300000|2022-02-21 13:15:00|8406|8400|8387.5|8381.5|8407|8401|8387|8381|346
1645449600000|2022-02-21 13:20:00|8387|8381|8388|8382|8389|8383|8380|8374|284
1645449900000|2022-02-21 13:25:00|8388.5|8382.5|8388.5|8382.5|8394|8388|8386.5|8380.5|97
1645450200000|2022-02-21 13:30:00|8388|8382|8382|8376|8389|8383|8379|8373|190
1645450500000|2022-02-21 13:35:00|8381.5|8375.5|8385|8379|8386|8380|8380|8374|425
1645450800000|2022-02-21 13:40:00|8385.5|8379.5|8388|8382|8390|8384|8383|8377|316
1645451100000|2022-02-21 13:45:00|8387.5|8381.5|8383|8377|8392|8386|8381|8375|252
1645451400000|2022-02-21 13:50:00|8383.5|8377.5|8384.5|8378.5|8393|8387|8383.5|8377.5|97
1645451700000|2022-02-21 13:55:00|8384|8378|8405.5|8399.5|8406.5|8400.5|8383|8377|619
1645452000000|2022-02-21 14:00:00|8404.5|8398.5|8405.5|8399.5|8408|8402|8396|8390|199
1645452300000|2022-02-21 14:05:00|8405|8399|8408|8402|8409|8403|8397|8391|88
1645452600000|2022-02-21 14:10:00|8407.5|8401.5|8414.5|8408.5|8416|8410|8404.5|8398.5|209
1645452900000|2022-02-21 14:15:00|8415|8409|8415|8409|8416.5|8410.5|8410.5|8404.5|175
1645453200000|2022-02-21 14:20:00|8414.5|8408.5|8420|8414|8422|8416|8414.5|8408.5|71
1645453500000|2022-02-21 14:25:00|8419.5|8413.5|8419.5|8413.5|8424|8418|8416|8410|106
1645453800000|2022-02-21 14:30:00|8420|8414|8419|8413|8424|8418|8417|8411|176
1645454100000|2022-02-21 14:35:00|8417|8411|8410|8404|8419|8413|8409.5|8403.5|171
1645454400000|2022-02-21 14:40:00|8409.5|8403.5|8404|8398|8412.5|8406.5|8402|8396|72
1645454700000|2022-02-21 14:45:00|8405|8399|8404|8398|8406|8400|8395.5|8389.5|125
1645455000000|2022-02-21 14:50:00|8404.5|8398.5|8414|8408|8414.5|8408.5|8400|8394|126
1645455300000|2022-02-21 14:55:00|8413.5|8407.5|8413|8407|8416|8410|8409|8403|92
1645455600000|2022-02-21 15:00:00|8412|8406|8416|8410|8417|8411|8407.5|8401.5|1061
1645455900000|2022-02-21 15:05:00|8415.5|8409.5|8422|8416|8422|8416|8414|8408|90
1645456200000|2022-02-21 15:10:00|8422.5|8416.5|8424|8418|8425|8419|8418|8412|50
1645456500000|2022-02-21 15:15:00|8424.5|8418.5|8424.5|8418.5|8430.5|8424.5|8420|8414|163
1645456800000|2022-02-21 15:20:00|8424|8418|8420.5|8414.5|8425.5|8419.5|8418|8412|58
1645457100000|2022-02-21 15:25:00|8421|8415|8422.5|8416.5|8426|8420|8414|8408|55
1645457400000|2022-02-21 15:30:00|8422|8416|8418|8412|8427|8421|8417.5|8411.5|45
1645457700000|2022-02-21 15:35:00|8417.5|8411.5|8420|8414|8422.5|8416.5|8413.5|8407.5|46
1645458000000|2022-02-21 15:40:00|8420.5|8414.5|8423.5|8417.5|8425|8419|8419.5|8413.5|25
1645458300000|2022-02-21 15:45:00|8424|8418|8407.5|8401.5|8425|8419|8405|8399|83
1645458600000|2022-02-21 15:50:00|8408|8402|8411.5|8405.5|8413|8407|8404.5|8398.5|56
1645458900000|2022-02-21 15:55:00|8411|8405|8407.5|8401.5|8413.5|8407.5|8406.5|8400.5|24
1645459200000|2022-02-21 16:00:00|8406.5|8400.5|8400.5|8394.5|8406.5|8400.5|8396.5|8390.5|131
1645459500000|2022-02-21 16:05:00|8401.5|8395.5|8408.5|8402.5|8408.5|8402.5|8401.5|8395.5|46
1645459800000|2022-02-21 16:10:00|8406.5|8400.5|8406.5|8400.5|8410.5|8404.5|8402.5|8396.5|29
1645460100000|2022-02-21 16:15:00|8405.5|8399.5|8404.5|8398.5|8410.5|8404.5|8403.5|8397.5|49
1645460400000|2022-02-21 16:20:00|8405.5|8399.5|8405.5|8399.5|8408.5|8402.5|8402.5|8396.5|118
1645460700000|2022-02-21 16:25:00|8407.5|8401.5|8400.5|8394.5|8407.5|8401.5|8396.5|8390.5|164
1645461000000|2022-02-21 16:30:00|8401.5|8395.5|8396.5|8390.5|8403.5|8397.5|8390.5|8384.5|824
1645461300000|2022-02-21 16:35:00|8397.5|8391.5|8397.5|8391.5|8400.5|8394.5|8395.5|8389.5|58
1645461600000|2022-02-21 16:40:00|8396.5|8390.5|8402.5|8396.5|8402.5|8396.5|8396.5|8390.5|90
1645461900000|2022-02-21 16:45:00|8401.5|8395.5|8405.5|8399.5|8407.5|8401.5|8401.5|8395.5|58
1645462200000|2022-02-21 16:50:00|8404.5|8398.5|8398.5|8392.5|8405.5|8399.5|8397.5|8391.5|41
1645462500000|2022-02-21 16:55:00|8399.5|8393.5|8392.5|8386.5|8400.5|8394.5|8389.5|8383.5|58
1645462800000|2022-02-21 17:00:00|8391.5|8385.5|8397.5|8391.5|8398.5|8392.5|8390.5|8384.5|121
1645463100000|2022-02-21 17:05:00|8396.5|8390.5|8396.5|8390.5|8397.5|8391.5|8394.5|8388.5|154
1645463400000|2022-02-21 17:10:00|8397.5|8391.5|8399.5|8393.5|8401.5|8395.5|8396.5|8390.5|99
1645463700000|2022-02-21 17:15:00|8398.5|8392.5|8407.5|8401.5|8407.5|8401.5|8397.5|8391.5|136
1645464000000|2022-02-21 17:20:00|8406.5|8400.5|8404.5|8398.5|8408.5|8402.5|8394.5|8388.5|213
1645464300000|2022-02-21 17:25:00|8403.5|8397.5|8404.5|8398.5|8406.5|8400.5|8402.5|8396.5|68
1645464600000|2022-02-21 17:30:00|8401.5|8395.5|8406.5|8400.5|8406.5|8400.5|8400.5|8394.5|44
1645464900000|2022-02-21 17:35:00|8404.5|8398.5|8406.5|8400.5|8406.5|8400.5|8404.5|8398.5|79
1645465200000|2022-02-21 17:40:00|8403.5|8397.5|8400.5|8394.5|8403.5|8397.5|8400.5|8394.5|50
1645465500000|2022-02-21 17:45:00|8399.5|8393.5|8403.5|8397.5|8405.5|8399.5|8399.5|8393.5|103
1645465800000|2022-02-21 17:50:00|8401.5|8395.5|8403.5|8397.5|8406.5|8400.5|8401.5|8395.5|69
1645466100000|2022-02-21 17:55:00|8404.5|8398.5|8397.5|8391.5|8404.5|8398.5|8396.5|8390.5|145
1645466400000|2022-02-21 18:00:00|8396.5|8390.5|8394.5|8388.5|8405.5|8399.5|8393.5|8387.5|98
1645466700000|2022-02-21 18:05:00|8395.5|8389.5|8395.5|8389.5|8396.5|8390.5|8392.5|8386.5|23
1645467000000|2022-02-21 18:10:00|8394.5|8388.5|8393.5|8387.5|8396.5|8390.5|8392.5|8386.5|45
1645467300000|2022-02-21 18:15:00|8394.5|8388.5|8396.5|8390.5|8396.5|8390.5|8393.5|8387.5|55
1645467600000|2022-02-21 18:20:00|8393.5|8387.5|8392.5|8386.5|8393.5|8387.5|8392.5|8386.5|7
1645467900000|2022-02-21 18:25:00|8390.5|8384.5|8388.5|8382.5|8390.5|8384.5|8387.5|8381.5|46
1645468200000|2022-02-21 18:30:00|8389.5|8383.5|8388.5|8382.5|8389.5|8383.5|8388.5|8382.5|31
1645468500000|2022-02-21 18:35:00|8390.5|8384.5|8399.5|8393.5|8399.5|8393.5|8390.5|8384.5|16
1645468800000|2022-02-21 18:40:00|8398.5|8392.5|8387.5|8381.5|8398.5|8392.5|8387.5|8381.5|42
1645469100000|2022-02-21 18:45:00|8386.5|8380.5|8388.5|8382.5|8388.5|8382.5|8386.5|8380.5|29
1645469400000|2022-02-21 18:50:00|8386.5|8380.5|8383.5|8377.5|8386.5|8380.5|8383.5|8377.5|15
1645469700000|2022-02-21 18:55:00|8384.5|8378.5|8391.8|8368.4|8391.8|8378.5|8380.5|8368.4|18
1645470000000|2022-02-21 19:00:00|8390.9|8367.5|8393.9|8370.5|8395.8|8372.4|8390.4|8367|0
1645470300000|2022-02-21 19:05:00|8393.6|8370.2|8389.8|8366.4|8393.6|8370.2|8387.1|8363.7|0
1645470600000|2022-02-21 19:10:00|8389.9|8366.5|8387.1|8363.7|8391.9|8368.5|8386.9|8363.5|0
1645470900000|2022-02-21 19:15:00|8386.9|8363.5|8383.6|8360.2|8387.9|8364.5|8380.3|8356.9|0
1645471200000|2022-02-21 19:20:00|8383.7|8360.3|8384.2|8360.8|8388|8364.6|8382.9|8359.5|0
1645471500000|2022-02-21 19:25:00|8384.4|8361|8386.4|8363|8386.4|8363|8380.6|8357.2|0
1645471800000|2022-02-21 19:30:00|8386.7|8363.3|8380.2|8356.8|8389.1|8365.7|8379.7|8356.3|0
1645472100000|2022-02-21 19:35:00|8380.3|8356.9|8387.2|8363.8|8388.6|8365.2|8379|8355.6|0
1645472400000|2022-02-21 19:40:00|8387.3|8363.9|8389.3|8365.9|8391.8|8368.4|8386|8362.6|0
1645472700000|2022-02-21 19:45:00|8389.1|8365.7|8391.5|8368.1|8393.7|8370.3|8388.9|8365.5|0
1645473000000|2022-02-21 19:50:00|8391.4|8368|8387.6|8364.2|8391.8|8368.4|8383.3|8359.9|0
1645473300000|2022-02-21 19:55:00|8387.7|8364.3|8391|8367.6|8391|8367.6|8387.4|8364|0
1645473600000|2022-02-21 20:00:00|8390.6|8367.2|8387.3|8363.9|8390.7|8367.3|8386.2|8362.8|0
1645473900000|2022-02-21 20:05:00|8387.2|8363.8|8384.4|8361|8387.5|8364.1|8384.3|8360.9|0
1645474200000|2022-02-21 20:10:00|8384.5|8361.1|8383.6|8360.2|8385.1|8361.7|8382.9|8359.5|0
1645474500000|2022-02-21 20:15:00|8383.7|8360.3|8384.6|8361.2|8384.6|8361.2|8381.2|8357.8|0
1645474800000|2022-02-21 20:20:00|8384.3|8360.9|8380.4|8357|8385|8361.6|8380.4|8357|0
1645475100000|2022-02-21 20:25:00|8380.6|8357.2|8382.3|8358.9|8384|8360.6|8379.5|8356.1|0
1645475400000|2022-02-21 20:30:00|8382.2|8358.8|8382.7|8359.3|8386|8362.6|8381.2|8357.8|0
1645475700000|2022-02-21 20:35:00|8383.1|8359.7|8382.8|8359.4|8386.6|8363.2|8382.8|8359.4|0
1645476000000|2022-02-21 20:40:00|8382.9|8359.5|8382.3|8358.9|8383.9|8360.5|8381.9|8358.5|0
1645476300000|2022-02-21 20:45:00|8382.4|8359|8381.1|8357.7|8383.3|8359.9|8378.7|8355.3|0
1645476600000|2022-02-21 20:50:00|8381.2|8357.8|8384.8|8361.4|8385.1|8361.7|8381|8357.6|0
1645476900000|2022-02-21 20:55:00|8384.9|8361.5|8386.6|8363.2|8389.1|8365.7|8384.9|8361.5|0
1645484400000|2022-02-21 23:00:00|8377.7|8354.3|8368.5|8345.1|8385.1|8361.7|8362|8338.6|0
1645484700000|2022-02-21 23:05:00|8367.1|8343.7|8383.1|8359.7|8386.9|8363.5|8366.3|8342.9|0
1645485000000|2022-02-21 23:10:00|8382.8|8359.4|8371.8|8348.4|8382.9|8359.5|8368.6|8345.2|0
1645485300000|2022-02-21 23:15:00|8371.4|8348|8372.2|8348.8|8381.2|8357.8|8370.2|8346.8|0
1645485600000|2022-02-21 23:20:00|8372|8348.6|8357.2|8333.8|8374.9|8351.5|8352.3|8328.9|0
1645485900000|2022-02-21 23:25:00|8357.8|8334.4|8355.3|8331.9|8362.1|8338.7|8350.2|8326.8|0
1645486200000|2022-02-21 23:30:00|8354.3|8330.9|8368.7|8345.3|8375.2|8351.8|8349.8|8326.4|0
1645486500000|2022-02-21 23:35:00|8368.9|8345.5|8373.1|8349.7|8375.2|8351.8|8366.6|8343.2|0
1645486800000|2022-02-21 23:40:00|8372.9|8349.5|8366.4|8343|8375.4|8352|8364.8|8341.4|0
1645487100000|2022-02-21 23:45:00|8366.6|8343.2|8381.2|8357.8|8383.3|8359.9|8365.3|8341.9|0
1645487400000|2022-02-21 23:50:00|8381.3|8357.9|8380.8|8357.4|8385.1|8361.7|8376.6|8353.2|0
1645487700000|2022-02-21 23:55:00|8380.6|8357.2|8385.3|8361.9|8393.1|8369.7|8378.6|8355.2|0
1645488000000|2022-02-22 00:00:00|8385.7|8362.3|8382.3|8358.9|8389.2|8365.8|8379|8355.6|0
1645488300000|2022-02-22 00:05:00|8382.5|8359.1|8379.7|8356.3|8388.4|8365|8375|8351.6|0
1645488600000|2022-02-22 00:10:00|8379.5|8356.1|8376.2|8352.8|8384.8|8361.4|8375|8351.6|0
1645488900000|2022-02-22 00:15:00|8375.4|8352|8398.8|8375.4|8403.9|8380.5|8371.3|8347.9|0
1645489200000|2022-02-22 00:20:00|8398.7|8375.3|8405.9|8382.5|8410.2|8386.8|8396.6|8373.2|0
1645489500000|2022-02-22 00:25:00|8405.6|8382.2|8412.3|8388.9|8417.1|8393.7|8401.1|8377.7|0
1645489800000|2022-02-22 00:30:00|8412.4|8389|8405.7|8382.3|8421.6|8398.2|8404.7|8381.3|0
1645490100000|2022-02-22 00:35:00|8405.6|8382.2|8417.3|8393.9|8420.5|8397.1|8403.6|8380.2|0
1645490400000|2022-02-22 00:40:00|8417.2|8393.8|8415.9|8392.5|8419.4|8396|8410.6|8387.2|0
1645490700000|2022-02-22 00:45:00|8415.8|8392.4|8425|8401.6|8425.9|8402.5|8409.3|8385.9|0
1645491000000|2022-02-22 00:50:00|8425.3|8401.9|8408.6|8385.2|8425.8|8402.4|8408.3|8384.9|0
1645491300000|2022-02-22 00:55:00|8408.8|8385.4|8407.8|8384.4|8412.3|8388.9|8405.7|8382.3|0
1645491600000|2022-02-22 01:00:00|8407.3|8383.9|8395.6|8372.2|8409.3|8385.9|8395.5|8372.1|0
1645491900000|2022-02-22 01:05:00|8395.8|8372.4|8400.1|8376.7|8403.8|8380.4|8387.3|8363.9|0
1645492200000|2022-02-22 01:10:00|8400|8376.6|8375.8|8352.4|8400|8376.6|8374|8350.6|0
1645492500000|2022-02-22 01:15:00|8370.4|8347|8273.5|8267.5|8371|8356.5|8247.5|8241.5|8447
1645492800000|2022-02-22 01:20:00|8276.5|8270.5|8298.5|8292.5|8299.5|8293.5|8273.5|8267.5|7317
1645493100000|2022-02-22 01:25:00|8297.5|8291.5|8298.5|8292.5|8311.5|8305.5|8297.5|8291.5|4486
1645493400000|2022-02-22 01:30:00|8300.5|8294.5|8328.5|8322.5|8334.5|8328.5|8273.5|8267.5|5292
1645493700000|2022-02-22 01:35:00|8329.5|8323.5|8347.5|8341.5|8351.5|8345.5|8303.5|8297.5|3617
1645494000000|2022-02-22 01:40:00|8346.5|8340.5|8322.5|8316.5|8348.5|8342.5|8317.5|8311.5|2940
1645494300000|2022-02-22 01:45:00|8323.5|8317.5|8305.5|8299.5|8323.5|8317.5|8303.5|8297.5|2316
1645494600000|2022-02-22 01:50:00|8306.5|8300.5|8277.5|8271.5|8313.5|8307.5|8276.5|8270.5|2837
1645494900000|2022-02-22 01:55:00|8276.5|8270.5|8283.5|8277.5|8295.5|8289.5|8276.5|8270.5|2195
1645495200000|2022-02-22 02:00:00|8282.5|8276.5|8276.5|8270.5|8287.5|8281.5|8267.5|8261.5|2073
1645495500000|2022-02-22 02:05:00|8275.5|8269.5|8279.6|8273.6|8281.6|8275.6|8269.5|8263.5|1256
1645495800000|2022-02-22 02:10:00|8280.6|8274.6|8284.6|8278.6|8290.6|8284.6|8277.6|8271.6|2051
1645496100000|2022-02-22 02:15:00|8283.6|8277.6|8289.6|8283.6|8294.6|8288.6|8279.6|8273.6|1004
1645496400000|2022-02-22 02:20:00|8288.6|8282.6|8284.6|8278.6|8298.6|8292.6|8282.6|8276.6|1161
1645496700000|2022-02-22 02:25:00|8283.6|8277.6|8270.6|8264.6|8291.6|8285.6|8269.6|8263.6|916
1645497000000|2022-02-22 02:30:00|8269.6|8263.6|8263.6|8257.6|8273.6|8267.6|8262.6|8256.6|3010
1645497300000|2022-02-22 02:35:00|8262.6|8256.6|8251.6|8245.6|8267.6|8261.6|8245.6|8239.6|1922
1645497600000|2022-02-22 02:40:00|8250.6|8244.6|8233.6|8227.6|8252.6|8246.6|8233.6|8227.6|1203
1645497900000|2022-02-22 02:45:00|8232.6|8226.6|8248.6|8242.6|8251.6|8245.6|8231.6|8225.6|1585
1645498200000|2022-02-22 02:50:00|8247.6|8241.6|8232.6|8226.6|8247.6|8241.6|8230.6|8224.6|1576
1645498500000|2022-02-22 02:55:00|8233.6|8227.6|8225.6|8219.6|8238.6|8232.6|8219.6|8213.6|2632
1645498800000|2022-02-22 03:00:00|8224.6|8218.6|8213.6|8207.6|8227.6|8221.6|8209.6|8203.6|1245
1645499100000|2022-02-22 03:05:00|8212.6|8206.6|8205.6|8199.6|8219.6|8213.6|8203.6|8197.6|1000
1645499400000|2022-02-22 03:10:00|8206.6|8200.6|8196.6|8190.6|8211.6|8205.6|8194.6|8188.6|1380
1645499700000|2022-02-22 03:15:00|8197.6|8191.6|8214.6|8208.6|8218.6|8212.6|8193.6|8187.6|2204
1645500000000|2022-02-22 03:20:00|8212.6|8206.6|8225.6|8219.6|8234.6|8228.6|8208.6|8202.6|1528
1645500300000|2022-02-22 03:25:00|8226.6|8220.6|8211.6|8205.6|8232.6|8226.6|8207.6|8201.6|1415
1645500600000|2022-02-22 03:30:00|8212.6|8206.6|8213.6|8207.6|8214.6|8208.6|8202.6|8196.6|595
1645500900000|2022-02-22 03:35:00|8214.6|8208.6|8216.6|8210.6|8217.6|8211.6|8205.6|8199.6|1056
1645501200000|2022-02-22 03:40:00|8217.6|8211.6|8237.6|8231.6|8239.6|8233.6|8216.6|8210.6|2574
1645501500000|2022-02-22 03:45:00|8236.6|8230.6|8217.6|8211.6|8236.6|8230.6|8216.6|8210.6|902
1645501800000|2022-02-22 03:50:00|8216.6|8210.6|8220.6|8214.6|8222.6|8216.6|8214.6|8208.6|651
1645502100000|2022-02-22 03:55:00|8219.6|8213.6|8218.6|8212.6|8225.6|8219.6|8216.6|8210.6|675
1645502400000|2022-02-22 04:00:00|8228.1|8204.7|8236.8|8213.4|8242|8218.6|8228.1|8204.7|0
1645502700000|2022-02-22 04:05:00|8236.6|8213.2|8244.9|8221.5|8246.6|8223.2|8235.7|8212.3|0
1645503000000|2022-02-22 04:10:00|8244.8|8221.4|8239.7|8216.3|8245.9|8222.5|8237.1|8213.7|0
1645503300000|2022-02-22 04:15:00|8239.5|8216.1|8239.9|8216.5|8242.2|8218.8|8237|8213.6|0
1645503600000|2022-02-22 04:20:00|8240.2|8216.8|8242.5|8219.1|8244.3|8220.9|8239.7|8216.3|0
1645503900000|2022-02-22 04:25:00|8242.8|8219.4|8245.8|8222.4|8248.4|8225|8242.1|8218.7|0
1645504200000|2022-02-22 04:30:00|8245.9|8222.5|8244.8|8221.4|8246.2|8222.8|8242.6|8219.2|0
1645504500000|2022-02-22 04:35:00|8244.3|8220.9|8241.1|8217.7|8246.9|8223.5|8240.7|8217.3|0
1645504800000|2022-02-22 04:40:00|8240.8|8217.4|8239.7|8216.3|8242.3|8218.9|8235.3|8211.9|0
1645505100000|2022-02-22 04:45:00|8239.8|8216.4|8241.6|8218.2|8242.6|8219.2|8238.3|8214.9|0
1645505400000|2022-02-22 04:50:00|8241.5|8218.1|8243.1|8219.7|8244.8|8221.4|8241.3|8217.9|0
1645505700000|2022-02-22 04:55:00|8243.2|8219.8|8244.5|8221.1|8245.7|8222.3|8242.7|8219.3|0
1645506000000|2022-02-22 05:00:00|8244.6|8221.2|8227.6|8221.6|8244.7|8228.6|8220.6|8214.6|3079
1645506300000|2022-02-22 05:05:00|8228.6|8222.6|8223.6|8217.6|8233.6|8227.6|8216.6|8210.6|1684
1645506600000|2022-02-22 05:10:00|8224.6|8218.6|8211.6|8205.6|8229.6|8223.6|8209.6|8203.6|1192
1645506900000|2022-02-22 05:15:00|8212.6|8206.6|8215.6|8209.6|8216.6|8210.6|8204.6|8198.6|815
1645507200000|2022-02-22 05:20:00|8214.6|8208.6|8211.6|8205.6|8216.6|8210.6|8209.6|8203.6|613
1645507500000|2022-02-22 05:25:00|8212.6|8206.6|8232.6|8226.6|8242.6|8236.6|8212.6|8206.6|1283
1645507800000|2022-02-22 05:30:00|8231.6|8225.6|8232.6|8226.6|8240.6|8234.6|8227.6|8221.6|1002
1645508100000|2022-02-22 05:35:00|8233.6|8227.6|8234.6|8228.6|8234.6|8228.6|8224.6|8218.6|1032
1645508400000|2022-02-22 05:40:00|8232.6|8226.6|8220.6|8214.6|8232.6|8226.6|8216.6|8210.6|865
1645508700000|2022-02-22 05:45:00|8221.6|8215.6|8212.6|8206.6|8224.6|8218.6|8211.6|8205.6|598
1645509000000|2022-02-22 05:50:00|8211.6|8205.6|8224.6|8218.6|8225.6|8219.6|8211.6|8205.6|1537
1645509300000|2022-02-22 05:55:00|8225.6|8219.6|8234.6|8228.6|8236.6|8230.6|8224.6|8218.6|910
1645509600000|2022-02-22 06:00:00|8233.6|8227.6|8226.6|8220.6|8233.6|8227.6|8222.6|8216.6|1571
1645509900000|2022-02-22 06:05:00|8227.6|8221.6|8222.6|8216.6|8233.6|8227.6|8220.6|8214.6|1507
1645510200000|2022-02-22 06:10:00|8221.6|8215.6|8234.6|8228.6|8235.6|8229.6|8221.6|8215.6|1882
1645510500000|2022-02-22 06:15:00|8235.6|8229.6|8240.6|8234.6|8246.6|8240.6|8233.6|8227.6|1220
1645510800000|2022-02-22 06:20:00|8241.6|8235.6|8242.6|8236.6|8254.6|8248.6|8239.6|8233.6|852
1645511100000|2022-02-22 06:25:00|8243.6|8237.6|8243.6|8237.6|8246.6|8240.6|8238.6|8232.6|640
1645511400000|2022-02-22 06:30:00|8244.6|8238.6|8260.6|8254.6|8264.6|8258.6|8244.6|8238.6|1368
1645511700000|2022-02-22 06:35:00|8261.6|8255.6|8265.6|8259.6|8270.6|8264.6|8253.6|8247.6|1072
1645512000000|2022-02-22 06:40:00|8264.6|8258.6|8257.6|8251.6|8270.6|8264.6|8257.6|8251.6|968
1645512300000|2022-02-22 06:45:00|8258.6|8252.6|8253.6|8247.6|8260.6|8254.6|8251.6|8245.6|2219
1645512600000|2022-02-22 06:50:00|8254.6|8248.6|8249.6|8243.6|8254.6|8248.6|8245.6|8239.6|1957
1645512900000|2022-02-22 06:55:00|8248.6|8242.6|8245.6|8239.6|8255.6|8249.6|8243.6|8237.6|1343
1645513200000|2022-02-22 07:00:00|8244.6|8238.6|8250.6|8244.6|8258.6|8252.6|8244.6|8238.6|1453
1645513500000|2022-02-22 07:05:00|8251.6|8245.6|8254.6|8248.6|8256.6|8250.6|8245.6|8239.6|1024
1645513800000|2022-02-22 07:10:00|8253.6|8247.6|8252.6|8246.6|8259.6|8253.6|8249.6|8243.6|700
1645514100000|2022-02-22 07:15:00|8251.6|8245.6|8232.6|8226.6|8255.6|8249.6|8231.6|8225.6|1062
1645514400000|2022-02-22 07:20:00|8231.6|8225.6|8239.6|8233.6|8244.6|8238.6|8231.6|8225.6|2193
1645514700000|2022-02-22 07:25:00|8240.6|8234.6|8246.6|8240.6|8252.6|8246.6|8238.6|8232.6|1621
1645515000000|2022-02-22 07:30:00|8245.6|8239.6|8243.6|8237.6|8251.6|8245.6|8242.6|8236.6|1602
1645515300000|2022-02-22 07:35:00|8242.6|8236.6|8252.6|8246.6|8253.6|8247.6|8238.6|8232.6|1678
1645515600000|2022-02-22 07:40:00|8251.6|8245.6|8251.6|8245.6|8257.6|8251.6|8248.6|8242.6|1724
1645515900000|2022-02-22 07:45:00|8250.6|8244.6|8266.6|8260.6|8266.6|8260.6|8250.6|8244.6|3800
1645516200000|2022-02-22 07:50:00|8265.6|8259.6|8272.6|8266.6|8277.6|8271.6|8261.6|8255.6|2266
1645516500000|2022-02-22 07:55:00|8273.6|8267.6|8259.6|8253.6|8274.6|8268.6|8258.6|8252.6|2521
1645516800000|2022-02-22 08:00:00|8258.6|8252.6|8271.6|8265.6|8275.6|8269.6|8250.6|8244.6|3596
1645517100000|2022-02-22 08:05:00|8270.6|8264.6|8277.6|8271.6|8278.6|8272.6|8267.6|8261.6|4012
1645517400000|2022-02-22 08:10:00|8278.6|8272.6|8303.6|8297.6|8307.6|8301.6|8276.6|8270.6|16446
1645517700000|2022-02-22 08:15:00|8304.6|8298.6|8293.6|8287.6|8305.6|8299.6|8288.6|8282.6|28428
1645518000000|2022-02-22 08:20:00|8294.6|8288.6|8294.6|8288.6|8301.6|8295.6|8289.6|8283.6|2909
1645518300000|2022-02-22 08:25:00|8293.6|8287.6|8295.6|8289.6|8298.6|8292.6|8289.6|8283.6|1874
1645518600000|2022-02-22 08:30:00|8294.9|8271.5|8298.1|8274.7|8303|8279.6|8278.7|8255.3|3
1645518900000|2022-02-22 08:35:00|8298.3|8274.9|8305.7|8282.3|8307.5|8284.1|8293.7|8270.3|0
1645519200000|2022-02-22 08:40:00|8305.2|8281.8|8317.6|8294.2|8322.2|8298.8|8303.4|8280|0
1645519500000|2022-02-22 08:45:00|8317|8293.6|8315.6|8292.2|8320.5|8297.1|8302.1|8278.7|0
1645519800000|2022-02-22 08:50:00|8315.7|8292.3|8309|8285.6|8323.9|8300.5|8309|8285.6|0
1645520100000|2022-02-22 08:55:00|8309.2|8285.8|8332.1|8308.7|8334|8310.6|8307.9|8284.5|0
1645520400000|2022-02-22 09:00:00|8333.7|8310.3|8318.7|8295.3|8335.2|8311.8|8317.6|8294.2|0
1645520700000|2022-02-22 09:05:00|8319.2|8295.8|8328.2|8304.8|8328.7|8305.3|8306.5|8283.1|0
1645521000000|2022-02-22 09:10:00|8328.1|8304.7|8326.9|8303.5|8329.9|8306.5|8315.3|8291.9|0
1645521300000|2022-02-22 09:15:00|8327.1|8303.7|8311.6|8305.6|8327.1|8305.6|8294.6|8288.6|2506
1645521600000|2022-02-22 09:20:00|8310.6|8304.6|8300.6|8294.6|8316.6|8310.6|8300.6|8294.6|2170
1645521900000|2022-02-22 09:25:00|8301.6|8295.6|8300.6|8294.6|8308.6|8302.6|8298.6|8292.6|397
1645522200000|2022-02-22 09:30:00|8304.6|8298.6|8304.6|8298.6|8312.6|8306.6|8301.6|8295.6|1745
1645522500000|2022-02-22 09:35:00|8302.6|8296.6|8313.6|8307.6|8316.6|8310.6|8301.6|8295.6|200
1645522800000|2022-02-22 09:40:00|8312.6|8306.6|8307.6|8301.6|8312.6|8306.6|8306.6|8300.6|1374
1645523100000|2022-02-22 09:45:00|8309.6|8303.6|8298.6|8292.6|8309.6|8303.6|8298.6|8292.6|135
1645523400000|2022-02-22 09:50:00|8299.6|8293.6|8307.6|8301.6|8311.6|8305.6|8299.6|8293.6|280
1645523700000|2022-02-22 09:55:00|8306.6|8300.6|8292.6|8286.6|8306.6|8300.6|8292.6|8286.6|303
1645524000000|2022-02-22 10:00:00|8294.1|8288.1|8300.1|8294.1|8301.1|8295.1|8290.6|8284.6|267
1645524300000|2022-02-22 10:05:00|8300.6|8294.6|8302.1|8296.1|8303.6|8297.6|8297.6|8291.6|130
1645524600000|2022-02-22 10:10:00|8302.6|8296.6|8310.6|8304.6|8311.6|8305.6|8298.1|8292.1|127
1645524900000|2022-02-22 10:15:00|8310.1|8304.1|8313.1|8307.1|8314.1|8308.1|8306.6|8300.6|174
1645525200000|2022-02-22 10:20:00|8312.6|8306.6|8314.1|8308.1|8321.1|8315.1|8311.1|8305.1|299
1645525500000|2022-02-22 10:25:00|8314.6|8308.6|8318.6|8312.6|8320.6|8314.6|8311.6|8305.6|851
1645525800000|2022-02-22 10:30:00|8319.1|8313.1|8316.6|8310.6|8319.6|8313.6|8315.1|8309.1|152
1645526100000|2022-02-22 10:35:00|8316.1|8310.1|8337.1|8331.1|8337.6|8331.6|8315.1|8309.1|213
1645526400000|2022-02-22 10:40:00|8338.1|8332.1|8340.1|8334.1|8343.1|8337.1|8336.1|8330.1|330
1645526700000|2022-02-22 10:45:00|8340.6|8334.6|8335.6|8329.6|8344.1|8338.1|8335.1|8329.1|1393
1645527000000|2022-02-22 10:50:00|8336.1|8330.1|8344.1|8338.1|8349.6|8343.6|8334.1|8328.1|228
1645527300000|2022-02-22 10:55:00|8343.6|8337.6|8333.6|8327.6|8344.6|8338.6|8333.1|8327.1|136
1645527600000|2022-02-22 11:00:00|8334.1|8328.1|8336.6|8330.6|8339.1|8333.1|8331.6|8325.6|89
1645527900000|2022-02-22 11:05:00|8337.1|8331.1|8328.6|8322.6|8337.1|8331.1|8328.1|8322.1|93
1645528200000|2022-02-22 11:10:00|8329.1|8323.1|8324.6|8318.6|8330.1|8324.1|8323.1|8317.1|147
1645528500000|2022-02-22 11:15:00|8324.1|8318.1|8332.1|8326.1|8332.6|8326.6|8321.1|8315.1|325
1645528800000|2022-02-22 11:20:00|8332.6|8326.6|8326.1|8320.1|8337.1|8331.1|8325.1|8319.1|92
1645529100000|2022-02-22 11:25:00|8326.6|8320.6|8323.6|8317.6|8328.6|8322.6|8322.6|8316.6|51
1645529400000|2022-02-22 11:30:00|8324.1|8318.1|8323.1|8317.1|8326.1|8320.1|8318.1|8312.1|781
1645529700000|2022-02-22 11:35:00|8322.6|8316.6|8316.6|8310.6|8325.6|8319.6|8316.6|8310.6|79
1645530000000|2022-02-22 11:40:00|8317.1|8311.1|8320.1|8314.1|8323.1|8317.1|8316.1|8310.1|56
1645530300000|2022-02-22 11:45:00|8319.6|8313.6|8325.1|8319.1|8325.1|8319.1|8319.1|8313.1|112
1645530600000|2022-02-22 11:50:00|8324.6|8318.6|8325.1|8319.1|8330.1|8324.1|8324.1|8318.1|308
1645530900000|2022-02-22 11:55:00|8326.1|8320.1|8321.1|8315.1|8327.1|8321.1|8320.6|8314.6|167
1645531200000|2022-02-22 12:00:00|8320.6|8314.6|8315.1|8309.1|8326.1|8320.1|8315.1|8309.1|137
1645531500000|2022-02-22 12:05:00|8314.6|8308.6|8316.6|8310.6|8320.6|8314.6|8314.1|8308.1|107
1645531800000|2022-02-22 12:10:00|8316.1|8310.1|8326.6|8320.6|8329.6|8323.6|8315.1|8309.1|128
1645532100000|2022-02-22 12:15:00|8327.1|8321.1|8336.6|8330.6|8337.6|8331.6|8326.1|8320.1|241
1645532400000|2022-02-22 12:20:00|8336.1|8330.1|8331.6|8325.6|8339.1|8333.1|8331.1|8325.1|94
1645532700000|2022-02-22 12:25:00|8331.1|8325.1|8328.1|8322.1|8332.1|8326.1|8327.6|8321.6|43
1645533000000|2022-02-22 12:30:00|8327.6|8321.6|8329.1|8323.1|8329.6|8323.6|8323.6|8317.6|44
1645533300000|2022-02-22 12:35:00|8329.6|8323.6|8318.6|8312.6|8329.6|8323.6|8315.1|8309.1|118
1645533600000|2022-02-22 12:40:00|8319.1|8313.1|8321.6|8315.6|8322.1|8316.1|8315.1|8309.1|69
1645533900000|2022-02-22 12:45:00|8322.1|8316.1|8321.1|8315.1|8327.6|8321.6|8320.1|8314.1|60
1645534200000|2022-02-22 12:50:00|8321.6|8315.6|8320.6|8314.6|8325.1|8319.1|8320.1|8314.1|141
1645534500000|2022-02-22 12:55:00|8320.1|8314.1|8317.1|8311.1|8321.1|8315.1|8316.1|8310.1|57
1645534800000|2022-02-22 13:00:00|8316.6|8310.6|8309.6|8303.6|8317.1|8311.1|8309.1|8303.1|201
1645535100000|2022-02-22 13:05:00|8310.1|8304.1|8312.6|8306.6|8317.6|8311.6|8308.1|8302.1|59
1645535400000|2022-02-22 13:10:00|8312.1|8306.1|8303.6|8297.6|8312.1|8306.1|8303.1|8297.1|138
1645535700000|2022-02-22 13:15:00|8304.1|8298.1|8306.6|8300.6|8307.1|8301.1|8301.1|8295.1|129
1645536000000|2022-02-22 13:20:00|8306.1|8300.1|8308.1|8302.1|8309.1|8303.1|8302.1|8296.1|82
1645536300000|2022-02-22 13:25:00|8307.6|8301.6|8305.1|8299.1|8311.1|8305.1|8303.6|8297.6|45
1645536600000|2022-02-22 13:30:00|8306.1|8300.1|8310.6|8304.6|8311.6|8305.6|8305.1|8299.1|92
1645536900000|2022-02-22 13:35:00|8311.1|8305.1|8311.1|8305.1|8312.6|8306.6|8307.1|8301.1|116
1645537200000|2022-02-22 13:40:00|8312.1|8306.1|8316.6|8310.6|8319.6|8313.6|8312.1|8306.1|61
1645537500000|2022-02-22 13:45:00|8317.1|8311.1|8312.6|8306.6|8318.1|8312.1|8311.1|8305.1|60
1645537800000|2022-02-22 13:50:00|8312.1|8306.1|8318.1|8312.1|8318.1|8312.1|8312.1|8306.1|70
1645538100000|2022-02-22 13:55:00|8317.6|8311.6|8322.6|8316.6|8324.6|8318.6|8317.1|8311.1|342
1645538400000|2022-02-22 14:00:00|8321.1|8315.1|8324.1|8318.1|8325.6|8319.6|8315.1|8309.1|193
1645538700000|2022-02-22 14:05:00|8323.1|8317.1|8326.6|8320.6|8330.6|8324.6|8323.1|8317.1|514
1645539000000|2022-02-22 14:10:00|8326.1|8320.1|8319.6|8313.6|8329.1|8323.1|8319.1|8313.1|182
1645539300000|2022-02-22 14:15:00|8321.1|8315.1|8319.6|8313.6|8322.6|8316.6|8317.1|8311.1|133
1645539600000|2022-02-22 14:20:00|8319.1|8313.1|8313.6|8307.6|8320.1|8314.1|8312.1|8306.1|41
1645539900000|2022-02-22 14:25:00|8313.1|8307.1|8307.1|8301.1|8313.1|8307.1|8307.1|8301.1|96
1645540200000|2022-02-22 14:30:00|8308.1|8302.1|8322.1|8316.1|8338.1|8332.1|8308.1|8302.1|1132
1645540500000|2022-02-22 14:35:00|8321.6|8315.6|8305.1|8299.1|8324.1|8318.1|8302.1|8296.1|754
1645540800000|2022-02-22 14:40:00|8305.6|8299.6|8326.6|8320.6|8328.1|8322.1|8303.1|8297.1|545
1645541100000|2022-02-22 14:45:00|8327.6|8321.6|8331.6|8325.6|8336.1|8330.1|8322.6|8316.6|457
1645541400000|2022-02-22 14:50:00|8331.1|8325.1|8341.6|8335.6|8342.6|8336.6|8323.1|8317.1|422
1645541700000|2022-02-22 14:55:00|8342.1|8336.1|8327.6|8321.6|8342.1|8336.1|8326.6|8320.6|263
1645542000000|2022-02-22 15:00:00|8326.6|8320.6|8323.1|8317.1|8328.1|8322.1|8310.1|8304.1|897
1645542300000|2022-02-22 15:05:00|8323.6|8317.6|8323.6|8317.6|8326.6|8320.6|8308.1|8302.1|373
1645542600000|2022-02-22 15:10:00|8323.1|8317.1|8324.6|8318.6|8333.1|8327.1|8313.1|8307.1|437
1645542900000|2022-02-22 15:15:00|8324.1|8318.1|8332.1|8326.1|8336.1|8330.1|8323.1|8317.1|470
1645543200000|2022-02-22 15:20:00|8331.6|8325.6|8329.1|8323.1|8337.6|8331.6|8327.1|8321.1|371
1645543500000|2022-02-22 15:25:00|8329.6|8323.6|8340.1|8334.1|8344.1|8338.1|8329.6|8323.6|2775
1645543800000|2022-02-22 15:30:00|8339.6|8333.6|8335.1|8329.1|8341.1|8335.1|8330.1|8324.1|1423
1645544100000|2022-02-22 15:35:00|8334.6|8328.6|8326.1|8320.1|8336.6|8330.6|8325.1|8319.1|1101
1645544400000|2022-02-22 15:40:00|8325.6|8319.6|8325.6|8319.6|8329.6|8323.6|8322.1|8316.1|240
1645544700000|2022-02-22 15:45:00|8326.1|8320.1|8327.1|8321.1|8330.6|8324.6|8322.1|8316.1|293
1645545000000|2022-02-22 15:50:00|8326.1|8320.1|8316.1|8310.1|8326.6|8320.6|8314.1|8308.1|400
1645545300000|2022-02-22 15:55:00|8315.6|8309.6|8310.6|8304.6|8321.1|8315.1|8309.1|8303.1|247
1645545600000|2022-02-22 16:00:00|8308.6|8302.6|8309.6|8303.6|8313.6|8307.6|8307.6|8301.6|358
1645545900000|2022-02-22 16:05:00|8310.6|8304.6|8299.6|8293.6|8311.6|8305.6|8299.6|8293.6|319
1645546200000|2022-02-22 16:10:00|8298.6|8292.6|8298.6|8292.6|8305.6|8299.6|8297.6|8291.6|270
1645546500000|2022-02-22 16:15:00|8299.6|8293.6|8294.6|8288.6|8302.6|8296.6|8291.6|8285.6|539
1645546800000|2022-02-22 16:20:00|8293.6|8287.6|8304.6|8298.6|8304.6|8298.6|8291.6|8285.6|348
1645547100000|2022-02-22 16:25:00|8303.6|8297.6|8299.6|8293.6|8306.6|8300.6|8296.6|8290.6|507
1645547400000|2022-02-22 16:30:00|8298.6|8292.6|8304.6|8298.6|8307.6|8301.6|8295.6|8289.6|463
1645547700000|2022-02-22 16:35:00|8303.6|8297.6|8303.6|8297.6|8308.6|8302.6|8298.6|8292.6|469
1645548000000|2022-02-22 16:40:00|8302.6|8296.6|8306.6|8300.6|8310.6|8304.6|8300.6|8294.6|223
1645548300000|2022-02-22 16:45:00|8307.6|8301.6|8305.6|8299.6|8308.6|8302.6|8304.6|8298.6|130
1645548600000|2022-02-22 16:50:00|8304.6|8298.6|8294.6|8288.6|8314.6|8308.6|8293.6|8287.6|261
1645548900000|2022-02-22 16:55:00|8293.6|8287.6|8295.6|8289.6|8295.6|8289.6|8288.6|8282.6|221
1645549200000|2022-02-22 17:00:00|8296.6|8290.6|8294.6|8288.6|8301.6|8295.6|8294.6|8288.6|144
1645549500000|2022-02-22 17:05:00|8295.6|8289.6|8295.6|8289.6|8298.6|8292.6|8293.6|8287.6|132
1645549800000|2022-02-22 17:10:00|8297.6|8291.6|8286.6|8280.6|8297.6|8291.6|8284.6|8278.6|192
1645550100000|2022-02-22 17:15:00|8287.6|8281.6|8280.6|8274.6|8288.6|8282.6|8278.6|8272.6|178
1645550400000|2022-02-22 17:20:00|8279.6|8273.6|8281.6|8275.6|8289.6|8283.6|8278.6|8272.6|145
1645550700000|2022-02-22 17:25:00|8280.6|8274.6|8278.6|8272.6|8283.6|8277.6|8277.6|8271.6|102
1645551000000|2022-02-22 17:30:00|8277.6|8271.6|8273.6|8267.6|8280.6|8274.6|8269.6|8263.6|226
1645551300000|2022-02-22 17:35:00|8272.6|8266.6|8285.6|8279.6|8285.6|8279.6|8272.6|8266.6|290
1645551600000|2022-02-22 17:40:00|8284.6|8278.6|8283.6|8277.6|8288.6|8282.6|8283.6|8277.6|176
1645551900000|2022-02-22 17:45:00|8284.6|8278.6|8276.6|8270.6|8284.6|8278.6|8272.6|8266.6|138
1645552200000|2022-02-22 17:50:00|8277.6|8271.6|8278.6|8272.6|8282.6|8276.6|8276.6|8270.6|107
1645552500000|2022-02-22 17:55:00|8276.6|8270.6|8275.6|8269.6|8281.6|8275.6|8271.6|8265.6|123
1645552800000|2022-02-22 18:00:00|8276.6|8270.6|8275.6|8269.6|8280.6|8274.6|8270.6|8264.6|171
1645553100000|2022-02-22 18:05:00|8276.6|8270.6|8278.6|8272.6|8282.6|8276.6|8273.6|8267.6|228
1645553400000|2022-02-22 18:10:00|8280.6|8274.6|8284.6|8278.6|8289.6|8283.6|8280.6|8274.6|130
1645553700000|2022-02-22 18:15:00|8283.6|8277.6|8265.6|8259.6|8283.6|8277.6|8265.6|8259.6|140
1645554000000|2022-02-22 18:20:00|8266.6|8260.6|8273.6|8267.6|8273.6|8267.6|8265.6|8259.6|81
1645554300000|2022-02-22 18:25:00|8271.6|8265.6|8272.6|8266.6|8272.6|8266.6|8267.6|8261.6|127
1645554600000|2022-02-22 18:30:00|8273.6|8267.6|8273.6|8267.6|8275.6|8269.6|8269.6|8263.6|117
1645554900000|2022-02-22 18:35:00|8272.6|8266.6|8272.6|8266.6|8274.6|8268.6|8269.6|8263.6|261
1645555200000|2022-02-22 18:40:00|8273.6|8267.6|8265.6|8259.6|8276.6|8270.6|8264.6|8258.6|170
1645555500000|2022-02-22 18:45:00|8262.6|8256.6|8262.6|8256.6|8265.6|8259.6|8261.6|8255.6|84
1645555800000|2022-02-22 18:50:00|8263.6|8257.6|8257.6|8251.6|8263.6|8257.6|8256.6|8250.6|148
1645556100000|2022-02-22 18:55:00|8258.6|8252.6|8264.3|8240.9|8264.3|8255.6|8256.6|8240.7|127
1645556400000|2022-02-22 19:00:00|8264.2|8240.8|8258.2|8234.8|8264.2|8240.8|8256.5|8233.1|0
1645556700000|2022-02-22 19:05:00|8258.1|8234.7|8250.1|8226.7|8258.9|8235.5|8249.5|8226.1|0
1645557000000|2022-02-22 19:10:00|8250.2|8226.8|8259.8|8236.4|8260.6|8237.2|8248|8224.6|0
1645557300000|2022-02-22 19:15:00|8259.7|8236.3|8266.6|8243.2|8269.2|8245.8|8258.1|8234.7|0
1645557600000|2022-02-22 19:20:00|8266.7|8243.3|8261.6|8238.2|8275.2|8251.8|8252.7|8229.3|0
1645557900000|2022-02-22 19:25:00|8261.5|8238.1|8280.2|8256.8|8288|8264.6|8261.5|8238.1|0
1645558200000|2022-02-22 19:30:00|8280.1|8256.7|8287.9|8264.5|8301.3|8277.9|8272.4|8249|0
1645558500000|2022-02-22 19:35:00|8288.1|8264.7|8288.2|8264.8|8297.9|8274.5|8285.5|8262.1|0
1645558800000|2022-02-22 19:40:00|8288.3|8264.9|8276|8252.6|8295.3|8271.9|8275.4|8252|0
1645559100000|2022-02-22 19:45:00|8275.8|8252.4|8303.9|8280.5|8304.9|8281.5|8270.9|8247.5|0
1645559400000|2022-02-22 19:50:00|8304|8280.6|8318|8294.6|8324.7|8301.3|8303.8|8280.4|0
1645559700000|2022-02-22 19:55:00|8317.8|8294.4|8320.8|8297.4|8332.8|8309.4|8317.7|8294.3|0
1645560000000|2022-02-22 20:00:00|8320.9|8297.5|8340.7|8317.3|8340.8|8317.4|8320.9|8297.5|0
1645560300000|2022-02-22 20:05:00|8340.6|8317.2|8327|8303.6|8344.4|8321|8326.5|8303.1|0
1645560600000|2022-02-22 20:10:00|8326.9|8303.5|8331.5|8308.1|8339|8315.6|8326.9|8303.5|0
1645560900000|2022-02-22 20:15:00|8331.7|8308.3|8327.3|8303.9|8339.7|8316.3|8325|8301.6|0
1645561200000|2022-02-22 20:20:00|8327.2|8303.8|8319.1|8295.7|8332.9|8309.5|8316.3|8292.9|0
1645561500000|2022-02-22 20:25:00|8319.2|8295.8|8322.8|8299.4|8332.6|8309.2|8316.8|8293.4|0
1645561800000|2022-02-22 20:30:00|8322.7|8299.3|8318.6|8295.2|8323|8299.6|8311.9|8288.5|0
1645562100000|2022-02-22 20:35:00|8318.7|8295.3|8319|8295.6|8321.1|8297.7|8311.1|8287.7|0
1645562400000|2022-02-22 20:40:00|8318.9|8295.5|8309.1|8285.7|8321.3|8297.9|8305|8281.6|0
1645562700000|2022-02-22 20:45:00|8309.2|8285.8|8302.4|8279|8309.2|8285.8|8299.8|8276.4|0
1645563000000|2022-02-22 20:50:00|8301.3|8277.9|8286.1|8262.7|8301.3|8277.9|8282|8258.6|0
1645563300000|2022-02-22 20:55:00|8286|8262.6|8293.7|8270.3|8303.2|8279.8|8285.3|8261.9|0
1645563600000|2022-02-22 21:00:00|8293.3|8269.9|8320.7|8297.3|8321.3|8297.9|8293.3|8269.9|0
1645563900000|2022-02-22 21:05:00|8320.3|8296.9|8319.1|8295.7|8320.7|8297.3|8312.2|8288.8|0
1645564200000|2022-02-22 21:10:00|8318.8|8295.4|8317.6|8294.2|8319.1|8295.7|8315.7|8292.3|0
1645564500000|2022-02-22 21:15:00|8318|8294.6|8318.2|8294.8|8320.7|8297.3|8317.1|8293.7|0
1645564800000|2022-02-22 21:20:00|8317.9|8294.5|8314|8290.6|8318.2|8294.8|8314|8290.6|0
1645565100000|2022-02-22 21:25:00|8314.4|8291|8314.6|8291.2|8315.2|8291.8|8312.5|8289.1|0
1645565400000|2022-02-22 21:30:00|8314.4|8291|8314.4|8291|8315.6|8292.2|8312.3|8288.9|0
1645565700000|2022-02-22 21:35:00|8314.6|8291.2|8317.5|8294.1|8317.9|8294.5|8314|8290.6|0
1645566000000|2022-02-22 21:40:00|8318|8294.6|8322.9|8299.5|8323.3|8299.9|8317.5|8294.1|0
1645566300000|2022-02-22 21:45:00|8322.5|8299.1|8322.5|8299.1|8322.9|8299.5|8322.1|8298.7|0
1645566600000|2022-02-22 21:50:00|8322.9|8299.5|8312.5|8289.1|8322.9|8299.5|8309.4|8286|0
1645566900000|2022-02-22 21:55:00|8312.7|8289.3|8311.7|8288.3|8313.2|8289.8|8309.4|8286|0
1645567200000|2022-02-22 22:00:00|8312.1|8288.7|8312.6|8289.2|8313.2|8289.8|8311.9|8288.5|0
1645567500000|2022-02-22 22:05:00|8312.4|8289|8309.8|8286.4|8312.4|8289|8309.6|8286.2|0
1645567800000|2022-02-22 22:10:00|8309.9|8286.5|8309.2|8285.8|8310|8286.6|8309.2|8285.8|0
1645568100000|2022-02-22 22:15:00|8309.8|8286.4|8309.5|8286.1|8310.1|8286.7|8309.1|8285.7|0
1645568400000|2022-02-22 22:20:00|8309.6|8286.2|8310.1|8286.7|8310.1|8286.7|8309.5|8286.1|0
1645568700000|2022-02-22 22:25:00|8310.2|8286.8|8312.1|8288.7|8312.1|8288.7|8309.7|8286.3|0
1645569000000|2022-02-22 22:30:00|8312|8288.6|8311.4|8288|8312.5|8289.1|8310.8|8287.4|0
1645569300000|2022-02-22 22:35:00|8311.7|8288.3|8311.8|8288.4|8312.7|8289.3|8311.4|8288|0
1645569600000|2022-02-22 22:40:00|8311.9|8288.5|8311.8|8288.4|8311.9|8288.5|8311.7|8288.3|0
1645569900000|2022-02-22 22:45:00|8312.1|8288.7|8311.8|8288.4|8312.1|8288.7|8311.3|8287.9|0
1645570200000|2022-02-22 22:50:00|8311.9|8288.5|8311.9|8288.5|8312.2|8288.8|8311.6|8288.2|0
1645570500000|2022-02-22 22:55:00|8311.8|8288.4|8310.9|8287.5|8311.9|8288.5|8310.6|8287.2|0
1645570800000|2022-02-22 23:00:00|8309.6|8286.2|8319.2|8295.8|8320.7|8297.3|8309.6|8286.2|0
1645571100000|2022-02-22 23:05:00|8319.6|8296.2|8319.8|8296.4|8321.1|8297.7|8318.6|8295.2|0
1645571400000|2022-02-22 23:10:00|8320.4|8297|8319.2|8295.8|8322.9|8299.5|8318.8|8295.4|0
1645571700000|2022-02-22 23:15:00|8319.6|8296.2|8320|8296.6|8320.8|8297.4|8316.9|8293.5|0
1645572000000|2022-02-22 23:20:00|8320.2|8296.8|8321.1|8297.7|8321.1|8297.7|8318.1|8294.7|0
1645572300000|2022-02-22 23:25:00|8320.9|8297.5|8329.2|8305.8|8332.3|8308.9|8320.4|8297|0
1645572600000|2022-02-22 23:30:00|8329.6|8306.2|8326.2|8302.8|8330.8|8307.4|8325|8301.6|0
1645572900000|2022-02-22 23:35:00|8325.8|8302.4|8324.2|8300.8|8326.9|8303.5|8323.8|8300.4|0
1645573200000|2022-02-22 23:40:00|8324.6|8301.2|8330.4|8307|8330.6|8307.2|8324.2|8300.8|0
1645573500000|2022-02-22 23:45:00|8330.6|8307.2|8332.7|8309.3|8334.6|8311.2|8329.4|8306|0
1645573800000|2022-02-22 23:50:00|8332.9|8309.5|8332.3|8308.9|8335|8311.6|8331.1|8307.7|0
1645574100000|2022-02-22 23:55:00|8332.6|8309.2|8330.9|8307.5|8333.8|8310.4|8329|8305.6|0
1645574400000|2022-02-23 00:00:00|8331.7|8308.3|8331.4|8308|8332.6|8309.2|8329.2|8305.8|0
1645574700000|2022-02-23 00:05:00|8331.6|8308.2|8329.7|8306.3|8332.4|8309|8329.5|8306.1|0
1645575000000|2022-02-23 00:10:00|8329.5|8306.1|8329.5|8306.1|8330.1|8306.7|8327.6|8304.2|0
1645575300000|2022-02-23 00:15:00|8329.3|8305.9|8329.6|8306.2|8333.4|8310|8327.3|8303.9|0
1645575600000|2022-02-23 00:20:00|8329.3|8305.9|8326.9|8303.5|8332.2|8308.8|8326|8302.6|0
1645575900000|2022-02-23 00:25:00|8326.4|8303|8327.4|8304|8330.1|8306.7|8326|8302.6|0
1645576200000|2022-02-23 00:30:00|8327.5|8304.1|8328.4|8305|8329.1|8305.7|8323.6|8300.2|0
1645576500000|2022-02-23 00:35:00|8328.3|8304.9|8324.6|8301.2|8328.4|8305|8323.5|8300.1|0
1645576800000|2022-02-23 00:40:00|8324.9|8301.5|8323.2|8299.8|8325.3|8301.9|8321.7|8298.3|0
1645577100000|2022-02-23 00:45:00|8323.3|8299.9|8326.5|8303.1|8327.2|8303.8|8323.3|8299.9|0
1645577400000|2022-02-23 00:50:00|8326.4|8303|8325.8|8302.4|8326.7|8303.3|8324.8|8301.4|0
1645577700000|2022-02-23 00:55:00|8326|8302.6|8319.3|8295.9|8330.5|8307.1|8319.1|8295.7|0
1645578000000|2022-02-23 01:00:00|8319.5|8296.1|8319.9|8296.5|8320|8296.6|8315.5|8292.1|0
1645578300000|2022-02-23 01:05:00|8319.6|8296.2|8320.4|8297|8321.5|8298.1|8318.6|8295.2|0
1645578600000|2022-02-23 01:10:00|8320.3|8296.9|8321|8297.6|8321|8297.6|8319.9|8296.5|0
1645578900000|2022-02-23 01:15:00|8320.9|8297.5|8311.6|8305.6|8324.6|8318.6|8285.6|8279.6|2767
1645579200000|2022-02-23 01:20:00|8312.6|8306.6|8318.6|8312.6|8326.6|8320.6|8307.6|8301.6|3087
1645579500000|2022-02-23 01:25:00|8317.6|8311.6|8304.6|8298.6|8322.6|8316.6|8304.6|8298.6|1289
1645579800000|2022-02-23 01:30:00|8305.6|8299.6|8306.7|8300.7|8321.7|8315.7|8279.6|8273.6|6996
1645580100000|2022-02-23 01:35:00|8307.7|8301.7|8324.7|8318.7|8326.7|8320.7|8301.7|8295.7|8527
1645580400000|2022-02-23 01:40:00|8325.7|8319.7|8301.7|8295.7|8327.7|8321.7|8287.7|8281.7|2947
1645580700000|2022-02-23 01:45:00|8302.7|8296.7|8280.7|8274.7|8302.7|8296.7|8274.7|8268.7|5458
1645581000000|2022-02-23 01:50:00|8281.7|8275.7|8280.7|8274.7|8294.7|8288.7|8270.7|8264.7|5030
1645581300000|2022-02-23 01:55:00|8281.7|8275.7|8303.7|8297.7|8310.7|8304.7|8281.7|8275.7|1739
1645581600000|2022-02-23 02:00:00|8302.7|8296.7|8321.7|8315.7|8328.7|8322.7|8296.7|8290.7|4255
1645581900000|2022-02-23 02:05:00|8323.7|8317.7|8334.7|8328.7|8334.7|8328.7|8312.7|8306.7|2422
1645582200000|2022-02-23 02:10:00|8335.7|8329.7|8343.7|8337.7|8348.7|8342.7|8328.7|8322.7|1581
1645582500000|2022-02-23 02:15:00|8344.7|8338.7|8334.7|8328.7|8345.7|8339.7|8320.7|8314.7|1355
1645582800000|2022-02-23 02:20:00|8333.7|8327.7|8330.7|8324.7|8335.7|8329.7|8321.7|8315.7|1117
1645583100000|2022-02-23 02:25:00|8329.7|8323.7|8316.7|8310.7|8332.7|8326.7|8309.7|8303.7|1442
1645583400000|2022-02-23 02:30:00|8314.7|8308.7|8326.7|8320.7|8328.7|8322.7|8314.7|8308.7|754
1645583700000|2022-02-23 02:35:00|8327.7|8321.7|8324.7|8318.7|8335.7|8329.7|8322.7|8316.7|802
1645584000000|2022-02-23 02:40:00|8325.7|8319.7|8333.7|8327.7|8339.7|8333.7|8321.7|8315.7|2631
1645584300000|2022-02-23 02:45:00|8332.7|8326.7|8326.7|8320.7|8333.7|8327.7|8318.7|8312.7|2099
1645584600000|2022-02-23 02:50:00|8327.7|8321.7|8332.7|8326.7|8340.7|8334.7|8327.7|8321.7|714
1645584900000|2022-02-23 02:55:00|8333.7|8327.7|8324.7|8318.7|8337.7|8331.7|8320.7|8314.7|1583
1645585200000|2022-02-23 03:00:00|8323.7|8317.7|8332.7|8326.7|8333.7|8327.7|8317.7|8311.7|2167
1645585500000|2022-02-23 03:05:00|8331.7|8325.7|8332.7|8326.7|8336.7|8330.7|8327.7|8321.7|1806
1645585800000|2022-02-23 03:10:00|8333.7|8327.7|8314.7|8308.7|8333.7|8327.7|8310.7|8304.7|1405
1645586100000|2022-02-23 03:15:00|8313.7|8307.7|8311.7|8305.7|8322.7|8316.7|8307.7|8301.7|1081
1645586400000|2022-02-23 03:20:00|8312.7|8306.7|8320.7|8314.7|8323.7|8317.7|8312.7|8306.7|850
1645586700000|2022-02-23 03:25:00|8321.7|8315.7|8330.7|8324.7|8331.7|8325.7|8320.7|8314.7|598
1645587000000|2022-02-23 03:30:00|8331.7|8325.7|8336.7|8330.7|8343.7|8337.7|8330.7|8324.7|1055
1645587300000|2022-02-23 03:35:00|8337.7|8331.7|8334.7|8328.7|8338.7|8332.7|8333.7|8327.7|979
1645587600000|2022-02-23 03:40:00|8333.7|8327.7|8332.7|8326.7|8336.7|8330.7|8330.7|8324.7|1888
1645587900000|2022-02-23 03:45:00|8331.7|8325.7|8336.7|8330.7|8341.7|8335.7|8331.7|8325.7|2466
1645588200000|2022-02-23 03:50:00|8337.7|8331.7|8334.7|8328.7|8337.7|8331.7|8329.7|8323.7|1049
1645588500000|2022-02-23 03:55:00|8335.7|8329.7|8332.7|8326.7|8338.7|8332.7|8331.7|8325.7|674
1645588800000|2022-02-23 04:00:00|8343.1|8319.7|8344|8320.6|8346|8322.6|8342.2|8318.8|0
1645589100000|2022-02-23 04:05:00|8344.2|8320.8|8342.9|8319.5|8344.4|8321|8342.7|8319.3|0
1645589400000|2022-02-23 04:10:00|8343.2|8319.8|8345|8321.6|8345.7|8322.3|8342.9|8319.5|0
1645589700000|2022-02-23 04:15:00|8345.2|8321.8|8346.1|8322.7|8346.6|8323.2|8344.6|8321.2|0
1645590000000|2022-02-23 04:20:00|8346.3|8322.9|8346.3|8322.9|8346.8|8323.4|8342.7|8319.3|0
1645590300000|2022-02-23 04:25:00|8346.6|8323.2|8342.7|8319.3|8346.8|8323.4|8341.7|8318.3|0
1645590600000|2022-02-23 04:30:00|8343|8319.6|8347.7|8324.3|8347.8|8324.4|8343|8319.6|0
1645590900000|2022-02-23 04:35:00|8347.8|8324.4|8347.6|8324.2|8347.8|8324.4|8346|8322.6|0
1645591200000|2022-02-23 04:40:00|8347.7|8324.3|8347.6|8324.2|8348.3|8324.9|8346.1|8322.7|0
1645591500000|2022-02-23 04:45:00|8347.8|8324.4|8350.6|8327.2|8350.6|8327.2|8347.4|8324|0
1645591800000|2022-02-23 04:50:00|8350.7|8327.3|8352.5|8329.1|8353.8|8330.4|8350.4|8327|0
1645592100000|2022-02-23 04:55:00|8352.8|8329.4|8353.8|8330.4|8353.8|8330.4|8352.8|8329.4|0
1645592400000|2022-02-23 05:00:00|8354.9|8331.5|8355.7|8349.7|8358.7|8352.7|8331.7|8325.7|1751
1645592700000|2022-02-23 05:05:00|8354.7|8348.7|8349.7|8343.7|8361.7|8355.7|8347.7|8341.7|2008
1645593000000|2022-02-23 05:10:00|8350.7|8344.7|8346.7|8340.7|8352.7|8346.7|8345.7|8339.7|2291
1645593300000|2022-02-23 05:15:00|8345.7|8339.7|8342.7|8336.7|8347.7|8341.7|8341.7|8335.7|1535
1645593600000|2022-02-23 05:20:00|8341.7|8335.7|8333.7|8327.7|8341.7|8335.7|8330.7|8324.7|1548
1645593900000|2022-02-23 05:25:00|8332.7|8326.7|8333.7|8327.7|8337.7|8331.7|8327.7|8321.7|6114
1645594200000|2022-02-23 05:30:00|8332.7|8326.7|8317.7|8311.7|8337.7|8331.7|8317.7|8311.7|9424
1645594500000|2022-02-23 05:35:00|8318.7|8312.7|8323.7|8317.7|8325.7|8319.7|8314.7|8308.7|661
1645594800000|2022-02-23 05:40:00|8322.7|8316.7|8318.7|8312.7|8326.7|8320.7|8316.7|8310.7|1639
1645595100000|2022-02-23 05:45:00|8317.7|8311.7|8323.7|8317.7|8323.7|8317.7|8313.7|8307.7|1148
1645595400000|2022-02-23 05:50:00|8322.7|8316.7|8322.7|8316.7|8328.7|8322.7|8318.7|8312.7|923
1645595700000|2022-02-23 05:55:00|8321.7|8315.7|8331.7|8325.7|8331.7|8325.7|8319.7|8313.7|862
1645596000000|2022-02-23 06:00:00|8332.7|8326.7|8334.7|8328.7|8339.7|8333.7|8330.7|8324.7|873
1645596300000|2022-02-23 06:05:00|8335.7|8329.7|8340.7|8334.7|8343.7|8337.7|8330.7|8324.7|8333
1645596600000|2022-02-23 06:10:00|8341.7|8335.7|8336.7|8330.7|8344.7|8338.7|8331.7|8325.7|699
1645596900000|2022-02-23 06:15:00|8337.7|8331.7|8336.7|8330.7|8339.7|8333.7|8333.7|8327.7|981
1645597200000|2022-02-23 06:20:00|8335.7|8329.7|8331.7|8325.7|8336.7|8330.7|8328.7|8322.7|1057
1645597500000|2022-02-23 06:25:00|8330.7|8324.7|8329.7|8323.7|8332.7|8326.7|8327.7|8321.7|653
1645597800000|2022-02-23 06:30:00|8330.7|8324.7|8328.7|8322.7|8331.7|8325.7|8325.7|8319.7|657
1645598100000|2022-02-23 06:35:00|8327.7|8321.7|8337.7|8331.7|8340.7|8334.7|8326.7|8320.7|934
1645598400000|2022-02-23 06:40:00|8338.7|8332.7|8330.7|8324.7|8339.7|8333.7|8328.7|8322.7|3414
1645598700000|2022-02-23 06:45:00|8329.7|8323.7|8341.7|8335.7|8341.7|8335.7|8328.7|8322.7|1172
1645599000000|2022-02-23 06:50:00|8342.7|8336.7|8338.7|8332.7|8346.7|8340.7|8335.7|8329.7|1058
1645599300000|2022-02-23 06:55:00|8337.7|8331.7|8330.7|8324.7|8339.7|8333.7|8330.7|8324.7|754
1645599600000|2022-02-23 07:00:00|8329.7|8323.7|8326.7|8320.7|8336.7|8330.7|8324.7|8318.7|853
1645599900000|2022-02-23 07:05:00|8327.7|8321.7|8321.7|8315.7|8328.7|8322.7|8319.7|8313.7|2120
1645600200000|2022-02-23 07:10:00|8322.7|8316.7|8319.7|8313.7|8324.7|8318.7|8317.7|8311.7|2289
1645600500000|2022-02-23 07:15:00|8318.7|8312.7|8316.7|8310.7|8324.7|8318.7|8315.7|8309.7|1655
1645600800000|2022-02-23 07:20:00|8317.7|8311.7|8306.7|8300.7|8317.7|8311.7|8306.7|8300.7|840
1645601100000|2022-02-23 07:25:00|8307.7|8301.7|8315.7|8309.7|8316.7|8310.7|8306.7|8300.7|917
1645601400000|2022-02-23 07:30:00|8314.7|8308.7|8322.7|8316.7|8326.7|8320.7|8314.7|8308.7|1225
1645601700000|2022-02-23 07:35:00|8324.7|8318.7|8324.7|8318.7|8325.7|8319.7|8320.7|8314.7|1386
1645602000000|2022-02-23 07:40:00|8323.7|8317.7|8327.7|8321.7|8329.7|8323.7|8323.7|8317.7|1143
1645602300000|2022-02-23 07:45:00|8326.7|8320.7|8319.7|8313.7|8327.7|8321.7|8317.7|8311.7|1218
1645602600000|2022-02-23 07:50:00|8320.7|8314.7|8320.7|8314.7|8322.7|8316.7|8317.7|8311.7|1293
1645602900000|2022-02-23 07:55:00|8321.7|8315.7|8324.7|8318.7|8326.7|8320.7|8319.7|8313.7|2848
1645603200000|2022-02-23 08:00:00|8325.7|8319.7|8324.7|8318.7|8325.7|8319.7|8311.7|8305.7|4747
1645603500000|2022-02-23 08:05:00|8325.7|8319.7|8320.7|8314.7|8328.7|8322.7|8319.7|8313.7|3882
1645603800000|2022-02-23 08:10:00|8319.7|8313.7|8318.7|8312.7|8325.7|8319.7|8314.7|8308.7|16714
1645604100000|2022-02-23 08:15:00|8320.7|8314.7|8314.7|8308.7|8320.7|8314.7|8312.7|8306.7|23772
1645604400000|2022-02-23 08:20:00|8313.7|8307.7|8319.7|8313.7|8319.7|8313.7|8312.7|8306.7|4800
1645604700000|2022-02-23 08:25:00|8318.7|8312.7|8320.7|8314.7|8321.7|8315.7|8315.7|8309.7|985
1645605000000|2022-02-23 08:30:00|8328.5|8305.1|8333.7|8310.3|8334.7|8311.3|8318.6|8295.2|0
1645605300000|2022-02-23 08:35:00|8333.4|8310|8335.4|8312|8336.9|8313.5|8331.2|8307.8|0
1645605600000|2022-02-23 08:40:00|8335.3|8311.9|8338.6|8315.2|8338.9|8315.5|8332.2|8308.8|0
1645605900000|2022-02-23 08:45:00|8338.5|8315.1|8341.9|8318.5|8343.3|8319.9|8337.6|8314.2|0
1645606200000|2022-02-23 08:50:00|8341.8|8318.4|8342.2|8318.8|8347.7|8324.3|8339.1|8315.7|0
1645606500000|2022-02-23 08:55:00|8342.3|8318.9|8347.8|8324.4|8348.5|8325.1|8335.2|8311.8|0
1645606800000|2022-02-23 09:00:00|8348.3|8324.9|8351.9|8328.5|8353.5|8330.1|8345.6|8322.2|0
1645607100000|2022-02-23 09:05:00|8351.7|8328.3|8351.9|8328.5|8353.5|8330.1|8348.3|8324.9|0
1645607400000|2022-02-23 09:10:00|8352.1|8328.7|8360.2|8336.8|8361.9|8338.5|8350.8|8327.4|0
1645607700000|2022-02-23 09:15:00|8321.7|8315.7|8338.7|8332.7|8338.7|8332.7|8321.7|8315.7|4003
1645608000000|2022-02-23 09:20:00|8339.7|8333.7|8336.7|8330.7|8340.7|8334.7|8334.7|8328.7|365
1645608300000|2022-02-23 09:25:00|8337.7|8331.7|8332.7|8326.7|8338.7|8332.7|8330.7|8324.7|1563
1645608600000|2022-02-23 09:30:00|8331.7|8325.7|8337.7|8331.7|8337.7|8331.7|8331.7|8325.7|5355
1645608900000|2022-02-23 09:35:00|8336.7|8330.7|8339.7|8333.7|8339.7|8333.7|8332.7|8326.7|5247
1645609200000|2022-02-23 09:40:00|8338.7|8332.7|8342.7|8336.7|8347.7|8341.7|8337.7|8331.7|212
1645609500000|2022-02-23 09:45:00|8340.7|8334.7|8337.7|8331.7|8342.7|8336.7|8337.7|8331.7|36
1645609800000|2022-02-23 09:50:00|8338.7|8332.7|8332.7|8326.7|8338.7|8332.7|8331.7|8325.7|626
1645610100000|2022-02-23 09:55:00|8333.7|8327.7|8327.7|8321.7|8335.7|8329.7|8327.7|8321.7|148
1645610400000|2022-02-23 10:00:00|8328.7|8322.7|8328.7|8322.7|8331.2|8325.2|8325.7|8319.7|54
1645610700000|2022-02-23 10:05:00|8329.7|8323.7|8322.7|8316.7|8330.2|8324.2|8322.2|8316.2|38
1645611000000|2022-02-23 10:10:00|8322.2|8316.2|8320.7|8314.7|8322.7|8316.7|8317.2|8311.2|249
1645611300000|2022-02-23 10:15:00|8320.2|8314.2|8323.2|8317.2|8323.7|8317.7|8318.2|8312.2|240
1645611600000|2022-02-23 10:20:00|8322.7|8316.7|8325.2|8319.2|8326.2|8320.2|8322.2|8316.2|38
1645611900000|2022-02-23 10:25:00|8324.7|8318.7|8321.7|8315.7|8327.2|8321.2|8321.7|8315.7|61
1645612200000|2022-02-23 10:30:00|8321.2|8315.2|8328.2|8322.2|8328.7|8322.7|8321.2|8315.2|153
1645612500000|2022-02-23 10:35:00|8327.7|8321.7|8325.2|8319.2|8329.2|8323.2|8325.2|8319.2|96
1645612800000|2022-02-23 10:40:00|8325.7|8319.7|8329.7|8323.7|8331.2|8325.2|8325.7|8319.7|116
1645613100000|2022-02-23 10:45:00|8329.2|8323.2|8318.2|8312.2|8330.2|8324.2|8317.2|8311.2|109
1645613400000|2022-02-23 10:50:00|8318.7|8312.7|8322.2|8316.2|8322.7|8316.7|8318.2|8312.2|105
1645613700000|2022-02-23 10:55:00|8321.2|8315.2|8323.2|8317.2|8324.2|8318.2|8321.2|8315.2|36
1645614000000|2022-02-23 11:00:00|8323.7|8317.7|8327.7|8321.7|8328.2|8322.2|8321.2|8315.2|34
1645614300000|2022-02-23 11:05:00|8328.2|8322.2|8324.7|8318.7|8329.2|8323.2|8321.2|8315.2|38
1645614600000|2022-02-23 11:10:00|8325.2|8319.2|8318.2|8312.2|8328.7|8322.7|8317.2|8311.2|73
1645614900000|2022-02-23 11:15:00|8318.7|8312.7|8314.2|8308.2|8320.2|8314.2|8313.2|8307.2|46
1645615200000|2022-02-23 11:20:00|8313.7|8307.7|8308.2|8302.2|8314.7|8308.7|8308.2|8302.2|298
1645615500000|2022-02-23 11:25:00|8308.7|8302.7|8309.2|8303.2|8311.2|8305.2|8307.2|8301.2|56
1645615800000|2022-02-23 11:30:00|8309.7|8303.7|8313.2|8307.2|8313.2|8307.2|8309.2|8303.2|40
1645616100000|2022-02-23 11:35:00|8312.2|8306.2|8312.2|8306.2|8314.7|8308.7|8310.7|8304.7|195
1645616400000|2022-02-23 11:40:00|8311.7|8305.7|8310.2|8304.2|8314.2|8308.2|8309.2|8303.2|51
1645616700000|2022-02-23 11:45:00|8309.7|8303.7|8307.2|8301.2|8309.7|8303.7|8306.2|8300.2|52
1645617000000|2022-02-23 11:50:00|8308.2|8302.2|8310.2|8304.2|8310.2|8304.2|8307.2|8301.2|36
1645617300000|2022-02-23 11:55:00|8310.7|8304.7|8301.7|8295.7|8311.2|8305.2|8301.2|8295.2|176
1645617600000|2022-02-23 12:00:00|8301.2|8295.2|8309.2|8303.2|8310.2|8304.2|8300.7|8294.7|75
1645617900000|2022-02-23 12:05:00|8309.7|8303.7|8312.2|8306.2|8315.7|8309.7|8309.7|8303.7|46
1645618200000|2022-02-23 12:10:00|8312.7|8306.7|8315.7|8309.7|8317.2|8311.2|8310.7|8304.7|20
1645618500000|2022-02-23 12:15:00|8316.2|8310.2|8316.7|8310.7|8317.7|8311.7|8313.2|8307.2|47
1645618800000|2022-02-23 12:20:00|8317.2|8311.2|8316.2|8310.2|8318.2|8312.2|8314.7|8308.7|24
1645619100000|2022-02-23 12:25:00|8315.7|8309.7|8315.2|8309.2|8318.2|8312.2|8314.7|8308.7|20
1645619400000|2022-02-23 12:30:00|8314.7|8308.7|8317.7|8311.7|8318.2|8312.2|8314.2|8308.2|165
1645619700000|2022-02-23 12:35:00|8317.2|8311.2|8318.2|8312.2|8320.7|8314.7|8316.2|8310.2|23
1645620000000|2022-02-23 12:40:00|8318.7|8312.7|8319.2|8313.2|8320.2|8314.2|8317.7|8311.7|37
1645620300000|2022-02-23 12:45:00|8319.7|8313.7|8317.2|8311.2|8320.2|8314.2|8316.2|8310.2|28
1645620600000|2022-02-23 12:50:00|8317.7|8311.7|8321.2|8315.2|8321.7|8315.7|8317.2|8311.2|160
1645620900000|2022-02-23 12:55:00|8321.7|8315.7|8320.2|8314.2|8322.2|8316.2|8318.7|8312.7|14
1645621200000|2022-02-23 13:00:00|8321.2|8315.2|8323.7|8317.7|8324.2|8318.2|8318.2|8312.2|24
1645621500000|2022-02-23 13:05:00|8323.2|8317.2|8329.2|8323.2|8329.2|8323.2|8323.2|8317.2|65
1645621800000|2022-02-23 13:10:00|8328.7|8322.7|8324.2|8318.2|8328.7|8322.7|8323.2|8317.2|30
1645622100000|2022-02-23 13:15:00|8323.7|8317.7|8325.7|8319.7|8327.2|8321.2|8323.7|8317.7|51
1645622400000|2022-02-23 13:20:00|8326.2|8320.2|8322.2|8316.2|8327.2|8321.2|8321.2|8315.2|98
1645622700000|2022-02-23 13:25:00|8322.7|8316.7|8320.7|8314.7|8323.7|8317.7|8319.2|8313.2|32
1645623000000|2022-02-23 13:30:00|8321.2|8315.2|8319.2|8313.2|8322.7|8316.7|8317.7|8311.7|28
1645623300000|2022-02-23 13:35:00|8318.7|8312.7|8324.2|8318.2|8325.2|8319.2|8318.7|8312.7|20
1645623600000|2022-02-23 13:40:00|8324.7|8318.7|8324.7|8318.7|8325.2|8319.2|8322.2|8316.2|123
1645623900000|2022-02-23 13:45:00|8324.2|8318.2|8327.7|8321.7|8328.2|8322.2|8324.2|8318.2|8
1645624200000|2022-02-23 13:50:00|8327.2|8321.2|8331.7|8325.7|8332.2|8326.2|8326.7|8320.7|30
1645624500000|2022-02-23 13:55:00|8332.2|8326.2|8338.2|8332.2|8339.2|8333.2|8331.7|8325.7|409
1645624800000|2022-02-23 14:00:00|8337.2|8331.2|8339.7|8333.7|8340.2|8334.2|8335.7|8329.7|169
1645625100000|2022-02-23 14:05:00|8340.2|8334.2|8338.2|8332.2|8340.2|8334.2|8336.2|8330.2|54
1645625400000|2022-02-23 14:10:00|8337.7|8331.7|8334.2|8328.2|8339.2|8333.2|8333.2|8327.2|35
1645625700000|2022-02-23 14:15:00|8333.7|8327.7|8331.2|8325.2|8337.2|8331.2|8330.7|8324.7|31
1645626000000|2022-02-23 14:20:00|8331.7|8325.7|8332.7|8326.7|8333.2|8327.2|8329.2|8323.2|137
1645626300000|2022-02-23 14:25:00|8332.2|8326.2|8329.2|8323.2|8332.2|8326.2|8327.2|8321.2|35
1645626600000|2022-02-23 14:30:00|8328.7|8322.7|8317.7|8311.7|8330.7|8324.7|8312.7|8306.7|1069
1645626900000|2022-02-23 14:35:00|8317.2|8311.2|8316.7|8310.7|8325.2|8319.2|8306.7|8300.7|632
1645627200000|2022-02-23 14:40:00|8317.2|8311.2|8305.2|8299.2|8319.7|8313.7|8302.2|8296.2|484
1645627500000|2022-02-23 14:45:00|8305.7|8299.7|8295.2|8289.2|8313.7|8307.7|8294.7|8288.7|399
1645627800000|2022-02-23 14:50:00|8295.7|8289.7|8288.7|8282.7|8299.2|8293.2|8288.2|8282.2|701
1645628100000|2022-02-23 14:55:00|8288.2|8282.2|8283.2|8277.2|8295.2|8289.2|8282.2|8276.2|371
1645628400000|2022-02-23 15:00:00|8282.7|8276.7|8272.7|8266.7|8283.2|8277.2|8267.2|8261.2|406
1645628700000|2022-02-23 15:05:00|8273.2|8267.2|8267.7|8261.7|8274.2|8268.2|8259.7|8253.7|361
1645629000000|2022-02-23 15:10:00|8268.2|8262.2|8266.7|8260.7|8270.2|8264.2|8258.2|8252.2|407
1645629300000|2022-02-23 15:15:00|8267.2|8261.2|8256.2|8250.2|8267.2|8261.2|8248.2|8242.2|1496
1645629600000|2022-02-23 15:20:00|8255.7|8249.7|8250.7|8244.7|8268.2|8262.2|8250.2|8244.2|242
1645629900000|2022-02-23 15:25:00|8250.2|8244.2|8247.2|8241.2|8252.7|8246.7|8240.2|8234.2|4897
1645630200000|2022-02-23 15:30:00|8246.7|8240.7|8256.2|8250.2|8257.2|8251.2|8241.2|8235.2|333
1645630500000|2022-02-23 15:35:00|8255.7|8249.7|8258.2|8252.2|8264.7|8258.7|8255.7|8249.7|340
1645630800000|2022-02-23 15:40:00|8258.7|8252.7|8243.2|8237.2|8259.7|8253.7|8241.2|8235.2|321
1645631100000|2022-02-23 15:45:00|8242.7|8236.7|8235.7|8229.7|8245.2|8239.2|8235.2|8229.2|256
1645631400000|2022-02-23 15:50:00|8236.2|8230.2|8231.2|8225.2|8239.2|8233.2|8230.7|8224.7|160
1645631700000|2022-02-23 15:55:00|8231.7|8225.7|8231.7|8225.7|8237.7|8231.7|8226.2|8220.2|243
1645632000000|2022-02-23 16:00:00|8230.7|8224.7|8225.7|8219.7|8232.7|8226.7|8221.7|8215.7|220
1645632300000|2022-02-23 16:05:00|8224.7|8218.7|8218.7|8212.7|8226.7|8220.7|8214.7|8208.7|186
1645632600000|2022-02-23 16:10:00|8217.7|8211.7|8220.7|8214.7|8222.7|8216.7|8217.7|8211.7|955
1645632900000|2022-02-23 16:15:00|8219.7|8213.7|8218.7|8212.7|8220.7|8214.7|8214.7|8208.7|175
1645633200000|2022-02-23 16:20:00|8217.7|8211.7|8224.7|8218.7|8225.7|8219.7|8216.7|8210.7|206
1645633500000|2022-02-23 16:25:00|8225.7|8219.7|8226.7|8220.7|8231.7|8225.7|8225.7|8219.7|123
1645633800000|2022-02-23 16:30:00|8227.7|8221.7|8238.7|8232.7|8241.7|8235.7|8221.7|8215.7|354
1645634100000|2022-02-23 16:35:00|8237.7|8231.7|8238.7|8232.7|8244.7|8238.7|8232.7|8226.7|175
1645634400000|2022-02-23 16:40:00|8239.7|8233.7|8236.7|8230.7|8245.7|8239.7|8234.7|8228.7|145
1645634700000|2022-02-23 16:45:00|8234.7|8228.7|8242.7|8236.7|8242.7|8236.7|8231.7|8225.7|99
1645635000000|2022-02-23 16:50:00|8241.7|8235.7|8245.7|8239.7|8249.7|8243.7|8240.7|8234.7|499
1645635300000|2022-02-23 16:55:00|8247.7|8241.7|8241.7|8235.7|8249.7|8243.7|8239.7|8233.7|136
1645635600000|2022-02-23 17:00:00|8243.7|8237.7|8235.7|8229.7|8244.7|8238.7|8235.7|8229.7|181
1645635900000|2022-02-23 17:05:00|8237.7|8231.7|8244.7|8238.7|8244.7|8238.7|8235.7|8229.7|65
1645636200000|2022-02-23 17:10:00|8245.7|8239.7|8241.7|8235.7|8246.7|8240.7|8241.7|8235.7|28
1645636500000|2022-02-23 17:15:00|8244.7|8238.7|8254.7|8248.7|8254.7|8248.7|8244.7|8238.7|105
1645636800000|2022-02-23 17:20:00|8253.7|8247.7|8254.7|8248.7|8255.7|8249.7|8251.7|8245.7|259
1645637100000|2022-02-23 17:25:00|8251.7|8245.7|8259.7|8253.7|8259.7|8253.7|8251.7|8245.7|42
1645637400000|2022-02-23 17:30:00|8260.7|8254.7|8250.7|8244.7|8260.7|8254.7|8250.7|8244.7|142
1645637700000|2022-02-23 17:35:00|8249.7|8243.7|8248.7|8242.7|8251.7|8245.7|8247.7|8241.7|68
1645638000000|2022-02-23 17:40:00|8249.7|8243.7|8251.7|8245.7|8251.7|8245.7|8247.7|8241.7|26
1645638300000|2022-02-23 17:45:00|8249.7|8243.7|8249.7|8243.7|8252.7|8246.7|8247.7|8241.7|35
1645638600000|2022-02-23 17:50:00|8245.7|8239.7|8236.7|8230.7|8245.7|8239.7|8234.7|8228.7|57
1645638900000|2022-02-23 17:55:00|8235.7|8229.7|8237.7|8231.7|8240.7|8234.7|8235.7|8229.7|53
1645639200000|2022-02-23 18:00:00|8238.7|8232.7|8236.7|8230.7|8238.7|8232.7|8234.7|8228.7|54
1645639500000|2022-02-23 18:05:00|8234.7|8228.7|8231.7|8225.7|8234.7|8228.7|8230.7|8224.7|32
1645639800000|2022-02-23 18:10:00|8232.7|8226.7|8219.7|8213.7|8232.7|8226.7|8219.7|8213.7|153
1645640100000|2022-02-23 18:15:00|8218.7|8212.7|8224.7|8218.7|8225.7|8219.7|8217.7|8211.7|48
1645640400000|2022-02-23 18:20:00|8223.7|8217.7|8224.7|8218.7|8227.7|8221.7|8221.7|8215.7|105
1645640700000|2022-02-23 18:25:00|8223.7|8217.7|8216.7|8210.7|8224.7|8218.7|8216.7|8210.7|52
1645641000000|2022-02-23 18:30:00|8217.7|8211.7|8213.7|8207.7|8219.7|8213.7|8212.7|8206.7|139
1645641300000|2022-02-23 18:35:00|8214.7|8208.7|8227.7|8221.7|8227.7|8221.7|8213.7|8207.7|138
1645641600000|2022-02-23 18:40:00|8225.7|8219.7|8224.7|8218.7|8226.7|8220.7|8222.7|8216.7|115
1645641900000|2022-02-23 18:45:00|8225.7|8219.7|8231.7|8225.7|8233.7|8227.7|8224.7|8218.7|134
1645642200000|2022-02-23 18:50:00|8232.7|8226.7|8221.7|8215.7|8232.7|8226.7|8220.7|8214.7|217
1645642500000|2022-02-23 18:55:00|8220.7|8214.7|8222.7|8199.3|8226.7|8220.7|8215.7|8199.3|105
1645642800000|2022-02-23 19:00:00|8222.6|8199.2|8213.6|8190.2|8227.5|8204.1|8212.7|8189.3|0
1645643100000|2022-02-23 19:05:00|8213.7|8190.3|8218.2|8194.8|8223.3|8199.9|8212.8|8189.4|0
1645643400000|2022-02-23 19:10:00|8218.1|8194.7|8215.1|8191.7|8224.9|8201.5|8214.3|8190.9|0
1645643700000|2022-02-23 19:15:00|8214.9|8191.5|8217.6|8194.2|8222|8198.6|8211|8187.6|0
1645644000000|2022-02-23 19:20:00|8217.4|8194|8202|8178.6|8218.7|8195.3|8200|8176.6|0
1645644300000|2022-02-23 19:25:00|8202.1|8178.7|8195.2|8171.8|8203|8179.6|8193.8|8170.4|0
1645644600000|2022-02-23 19:30:00|8195.4|8172|8193.4|8170|8199.6|8176.2|8192.1|8168.7|0
1645644900000|2022-02-23 19:35:00|8193.5|8170.1|8194|8170.6|8197.2|8173.8|8193.3|8169.9|0
1645645200000|2022-02-23 19:40:00|8194.1|8170.7|8180.7|8157.3|8194.2|8170.8|8179.5|8156.1|0
1645645500000|2022-02-23 19:45:00|8180.8|8157.4|8189.6|8166.2|8195.6|8172.2|8180.3|8156.9|0
1645645800000|2022-02-23 19:50:00|8189.4|8166|8186.3|8162.9|8194.9|8171.5|8186|8162.6|0
1645646100000|2022-02-23 19:55:00|8186.2|8162.8|8188.8|8165.4|8192.4|8169|8185.4|8162|0
1645646400000|2022-02-23 20:00:00|8187.2|8163.8|8179.2|8155.8|8190.5|8167.1|8178.4|8155|0
1645646700000|2022-02-23 20:05:00|8179.3|8155.9|8180.8|8157.4|8185.2|8161.8|8176.2|8152.8|0
1645647000000|2022-02-23 20:10:00|8180.9|8157.5|8184.5|8161.1|8184.5|8161.1|8176.9|8153.5|0
1645647300000|2022-02-23 20:15:00|8184.4|8161|8183.7|8160.3|8193.7|8170.3|8182.8|8159.4|0
1645647600000|2022-02-23 20:20:00|8183.8|8160.4|8184.6|8161.2|8188.2|8164.8|8181.9|8158.5|0
1645647900000|2022-02-23 20:25:00|8184.7|8161.3|8196|8172.6|8198.1|8174.7|8183.4|8160|0
1645648200000|2022-02-23 20:30:00|8195.9|8172.5|8189.4|8166|8198.7|8175.3|8184.5|8161.1|0
1645648500000|2022-02-23 20:35:00|8189.3|8165.9|8177.4|8154|8191.9|8168.5|8177.4|8154|0
1645648800000|2022-02-23 20:40:00|8177.3|8153.9|8172.6|8149.2|8181.8|8158.4|8172.1|8148.7|0
1645649100000|2022-02-23 20:45:00|8172.8|8149.4|8161.2|8137.8|8176.1|8152.7|8160.5|8137.1|0
1645649400000|2022-02-23 20:50:00|8161.1|8137.7|8160.4|8137|8167|8143.6|8157.3|8133.9|0
1645649700000|2022-02-23 20:55:00|8160.6|8137.2|8166.3|8142.9|8171.2|8147.8|8158.4|8135|0
1645650000000|2022-02-23 21:00:00|8166.7|8143.3|8170.8|8147.4|8172.9|8149.5|8166.1|8142.7|0
1645650300000|2022-02-23 21:05:00|8171.5|8148.1|8171.2|8147.8|8175|8151.6|8171.1|8147.7|0
1645650600000|2022-02-23 21:10:00|8171.6|8148.2|8170|8146.6|8174.3|8150.9|8166.9|8143.5|0
1645650900000|2022-02-23 21:15:00|8170.2|8146.8|8169.2|8145.8|8171.9|8148.5|8168.8|8145.4|0
1645651200000|2022-02-23 21:20:00|8169.4|8146|8170|8146.6|8170.4|8147|8167.7|8144.3|0
1645651500000|2022-02-23 21:25:00|8170.2|8146.8|8167.9|8144.5|8171|8147.6|8166.5|8143.1|0
1645651800000|2022-02-23 21:30:00|8168.1|8144.7|8165|8141.6|8168.1|8144.7|8165|8141.6|0
1645652100000|2022-02-23 21:35:00|8164.6|8141.2|8167.9|8144.5|8169.4|8146|8160.7|8137.3|0
1645652400000|2022-02-23 21:40:00|8168.1|8144.7|8159.2|8135.8|8168.3|8144.9|8153|8129.6|0
1645652700000|2022-02-23 21:45:00|8158.6|8135.2|8161.5|8138.1|8164.4|8141|8158.6|8135.2|0
1645653000000|2022-02-23 21:50:00|8161.9|8138.5|8159.1|8135.7|8162.3|8138.9|8156|8132.6|0
1645653300000|2022-02-23 21:55:00|8158.9|8135.5|8155.9|8132.5|8159.1|8135.7|8153.5|8130.1|0
1645653600000|2022-02-23 22:00:00|8156.1|8132.7|8156|8132.6|8156.3|8132.9|8155|8131.6|0
1645653900000|2022-02-23 22:05:00|8155.9|8132.5|8155.5|8132.1|8156.5|8133.1|8155.5|8132.1|0
1645654200000|2022-02-23 22:10:00|8155.1|8131.7|8155.5|8132.1|8156.4|8133|8154.9|8131.5|0
1645654500000|2022-02-23 22:15:00|8155.4|8132|8155.3|8131.9|8155.9|8132.5|8154.9|8131.5|0
1645654800000|2022-02-23 22:20:00|8155.2|8131.8|8154.9|8131.5|8155.2|8131.8|8154.3|8130.9|0
1645655100000|2022-02-23 22:25:00|8154.8|8131.4|8153.7|8130.3|8155.3|8131.9|8153.7|8130.3|0
1645655400000|2022-02-23 22:30:00|8153.6|8130.2|8152.9|8129.5|8153.9|8130.5|8152.5|8129.1|0
1645655700000|2022-02-23 22:35:00|8152.8|8129.4|8152.6|8129.2|8154.2|8130.8|8152.6|8129.2|0
1645656000000|2022-02-23 22:40:00|8152.9|8129.5|8153.1|8129.7|8153.1|8129.7|8152.4|8129|0
1645656300000|2022-02-23 22:45:00|8153|8129.6|8155.2|8131.8|8155.2|8131.8|8152.6|8129.2|0
1645656600000|2022-02-23 22:50:00|8155.3|8131.9|8155.2|8131.8|8155.6|8132.2|8154.7|8131.3|0
1645656900000|2022-02-23 22:55:00|8155.1|8131.7|8157.9|8134.5|8158.1|8134.7|8155|8131.6|0
1645657200000|2022-02-23 23:00:00|8158|8134.6|8158.7|8135.3|8169.2|8145.8|8156.8|8133.4|0
1645657500000|2022-02-23 23:05:00|8160.3|8136.9|8153.9|8130.5|8160.5|8137.1|8151.6|8128.2|0
1645657800000|2022-02-23 23:10:00|8153.7|8130.3|8155.6|8132.2|8157.8|8134.4|8150|8126.6|0
1645658100000|2022-02-23 23:15:00|8155.5|8132.1|8148.1|8124.7|8157|8133.6|8147|8123.6|0
1645658400000|2022-02-23 23:20:00|8148.5|8125.1|8147.1|8123.7|8150.4|8127|8147|8123.6|0
1645658700000|2022-02-23 23:25:00|8147.4|8124|8164.5|8141.1|8169.2|8145.8|8147.2|8123.8|0
1645659000000|2022-02-23 23:30:00|8164.1|8140.7|8168.8|8145.4|8168.8|8145.4|8163.8|8140.4|0
1645659300000|2022-02-23 23:35:00|8168.6|8145.2|8168.2|8144.8|8168.8|8145.4|8165.7|8142.3|0
1645659600000|2022-02-23 23:40:00|8168.4|8145|8176.3|8152.9|8179|8155.6|8167.2|8143.8|0
1645659900000|2022-02-23 23:45:00|8176.1|8152.7|8171.2|8147.8|8176.7|8153.3|8170.5|8147.1|0
1645660200000|2022-02-23 23:50:00|8171.4|8148|8173.6|8150.2|8174|8150.6|8169.3|8145.9|0
1645660500000|2022-02-23 23:55:00|8173.8|8150.4|8169.3|8145.9|8175.7|8152.3|8167.4|8144|0
1645660800000|2022-02-24 00:00:00|8168.9|8145.5|8167|8143.6|8176.3|8152.9|8163.9|8140.5|0
1645661100000|2022-02-24 00:05:00|8167.2|8143.8|8163|8139.6|8169.3|8145.9|8159.6|8136.2|0
1645661400000|2022-02-24 00:10:00|8163.2|8139.8|8169|8145.6|8173.2|8149.8|8162|8138.6|0
1645661700000|2022-02-24 00:15:00|8168.4|8145|8164.6|8141.2|8169.8|8146.4|8158.3|8134.9|0
1645662000000|2022-02-24 00:20:00|8164.7|8141.3|8165.5|8142.1|8166.7|8143.3|8160.9|8137.5|0
1645662300000|2022-02-24 00:25:00|8165.3|8141.9|8153.5|8130.1|8167.3|8143.9|8139.2|8115.8|0
1645662600000|2022-02-24 00:30:00|8153.3|8129.9|8136.3|8112.9|8153.6|8130.2|8133.3|8109.9|0
1645662900000|2022-02-24 00:35:00|8136.1|8112.7|8134.2|8110.8|8146.3|8122.9|8129.6|8106.2|0
1645663200000|2022-02-24 00:40:00|8134.4|8111|8147.2|8123.8|8149.2|8125.8|8133.3|8109.9|0
1645663500000|2022-02-24 00:45:00|8147.7|8124.3|8145.3|8121.9|8148.8|8125.4|8143.6|8120.2|0
1645663800000|2022-02-24 00:50:00|8145.2|8121.8|8136.1|8112.7|8146.8|8123.4|8136.1|8112.7|0
1645664100000|2022-02-24 00:55:00|8135.8|8112.4|8133.9|8110.5|8149.3|8125.9|8133.6|8110.2|0
1645664400000|2022-02-24 01:00:00|8133.8|8110.4|8147.4|8124|8150.4|8127|8133.8|8110.4|0
1645664700000|2022-02-24 01:05:00|8147.3|8123.9|8162.3|8138.9|8163.4|8140|8144.5|8121.1|0
1645665000000|2022-02-24 01:10:00|8162|8138.6|8171.1|8147.7|8179|8155.6|8161.4|8138|0
1645665300000|2022-02-24 01:15:00|8167.5|8144.1|8170.7|8164.7|8180.7|8174.7|8138.7|8132.7|9253
1645665600000|2022-02-24 01:20:00|8169.7|8163.7|8180.7|8174.7|8180.7|8174.7|8163.7|8157.7|1006
1645665900000|2022-02-24 01:25:00|8181.7|8175.7|8172.7|8166.7|8190.7|8184.7|8166.7|8160.7|6103
1645666200000|2022-02-24 01:30:00|8174.7|8168.7|8196.7|8190.7|8202.7|8196.7|8157.7|8151.7|5049
1645666500000|2022-02-24 01:35:00|8195.7|8189.7|8188.7|8182.7|8197.7|8191.7|8172.7|8166.7|2271
1645666800000|2022-02-24 01:40:00|8189.7|8183.7|8188.7|8182.7|8203.7|8197.7|8180.7|8174.7|1822
1645667100000|2022-02-24 01:45:00|8187.7|8181.7|8203.7|8197.7|8203.7|8197.7|8177.7|8171.7|1272
1645667400000|2022-02-24 01:50:00|8202.7|8196.7|8209.7|8203.7|8233.7|8227.7|8201.7|8195.7|3669
1645667700000|2022-02-24 01:55:00|8208.7|8202.7|8198.7|8192.7|8214.7|8208.7|8198.7|8192.7|1378
1645668000000|2022-02-24 02:00:00|8200.7|8194.7|8199.7|8193.7|8214.7|8208.7|8193.7|8187.7|1362
1645668300000|2022-02-24 02:05:00|8198.7|8192.7|8194.7|8188.7|8198.7|8192.7|8178.7|8172.7|803
1645668600000|2022-02-24 02:10:00|8196.7|8190.7|8208.7|8202.7|8216.7|8210.7|8193.7|8187.7|614
1645668900000|2022-02-24 02:15:00|8207.7|8201.7|8210.7|8204.7|8221.7|8215.7|8203.7|8197.7|1313
1645669200000|2022-02-24 02:20:00|8209.7|8203.7|8200.7|8194.7|8210.7|8204.7|8195.7|8189.7|657
1645669500000|2022-02-24 02:25:00|8201.7|8195.7|8177.7|8171.7|8204.7|8198.7|8176.7|8170.7|738
1645669800000|2022-02-24 02:30:00|8178.7|8172.7|8186.7|8180.7|8188.7|8182.7|8173.7|8167.7|2274
1645670100000|2022-02-24 02:35:00|8185.7|8179.7|8194.7|8188.7|8195.7|8189.7|8182.7|8176.7|1479
1645670400000|2022-02-24 02:40:00|8195.7|8189.7|8181.7|8175.7|8199.7|8193.7|8180.7|8174.7|641
1645670700000|2022-02-24 02:45:00|8180.7|8174.7|8176.7|8170.7|8189.7|8183.7|8174.7|8168.7|1854
1645671000000|2022-02-24 02:50:00|8175.7|8169.7|8156.7|8150.7|8175.7|8169.7|8156.7|8150.7|944
1645671300000|2022-02-24 02:55:00|8155.7|8149.7|8143.7|8137.7|8156.7|8150.7|8130.7|8124.7|1521
1645671600000|2022-02-24 03:00:00|8144.7|8138.7|8130.7|8124.7|8147.7|8141.7|8125.7|8119.7|934
1645671900000|2022-02-24 03:05:00|8129.7|8123.7|8095.7|8089.7|8130.7|8124.7|8091.7|8085.7|1975
1645672200000|2022-02-24 03:10:00|8093.7|8087.7|8101.7|8095.7|8113.7|8107.7|8090.7|8084.7|1385
1645672500000|2022-02-24 03:15:00|8100.7|8094.7|8097.7|8091.7|8114.7|8108.7|8097.7|8091.7|920
1645672800000|2022-02-24 03:20:00|8098.7|8092.7|8081.7|8075.7|8100.7|8094.7|8081.7|8075.7|1170
1645673100000|2022-02-24 03:25:00|8082.7|8076.7|8070.7|8064.7|8087.7|8081.7|8070.7|8064.7|1528
1645673400000|2022-02-24 03:30:00|8069.7|8063.7|8053.7|8047.7|8075.7|8069.7|8052.7|8046.7|1777
1645673700000|2022-02-24 03:35:00|8055.7|8049.7|8026.7|8020.7|8056.7|8050.7|8026.7|8020.7|2110
1645674000000|2022-02-24 03:40:00|8027.7|8021.7|8062.7|8056.7|8066.7|8060.7|8023.7|8017.7|1413
1645674300000|2022-02-24 03:45:00|8061.7|8055.7|8075.7|8069.7|8082.7|8076.7|8061.7|8055.7|1205
1645674600000|2022-02-24 03:50:00|8074.7|8068.7|8072.7|8066.7|8093.7|8087.7|8067.7|8061.7|1133
1645674900000|2022-02-24 03:55:00|8071.7|8065.7|8036.7|8030.7|8072.7|8066.7|8030.7|8024.7|2450
1645675200000|2022-02-24 04:00:00|8042.7|8019.3|8052.3|8028.9|8055.1|8031.7|8039|8015.6|0
1645675500000|2022-02-24 04:05:00|8052.1|8028.7|8055.2|8031.8|8065.3|8041.9|8044.9|8021.5|0
1645675800000|2022-02-24 04:10:00|8055|8031.6|8032.1|8008.7|8055|8031.6|8027.2|8003.8|0
1645676100000|2022-02-24 04:15:00|8031.7|8008.3|8023.1|7999.7|8033.7|8010.3|8018.6|7995.2|0
1645676400000|2022-02-24 04:20:00|8023|7999.6|8037.2|8013.8|8043.7|8020.3|8021.2|7997.8|0
1645676700000|2022-02-24 04:25:00|8037.5|8014.1|8035.6|8012.2|8043.1|8019.7|8031.8|8008.4|0
1645677000000|2022-02-24 04:30:00|8035.7|8012.3|8048|8024.6|8059.1|8035.7|8032|8008.6|0
1645677300000|2022-02-24 04:35:00|8048.2|8024.8|8040.3|8016.9|8055.1|8031.7|8040.2|8016.8|0
1645677600000|2022-02-24 04:40:00|8040.2|8016.8|8043.1|8019.7|8047.4|8024|8033.3|8009.9|0
1645677900000|2022-02-24 04:45:00|8043.2|8019.8|8057.5|8034.1|8059|8035.6|8043|8019.6|0
1645678200000|2022-02-24 04:50:00|8057.3|8033.9|8066|8042.6|8074.3|8050.9|8057.3|8033.9|0
1645678500000|2022-02-24 04:55:00|8066.3|8042.9|8061.9|8038.5|8068.3|8044.9|8061.7|8038.3|0
1645678800000|2022-02-24 05:00:00|8064.7|8041.3|8010.7|8004.7|8064.7|8043.7|8007.7|8001.7|7450
1645679100000|2022-02-24 05:05:00|8011.7|8005.7|8005.7|7999.7|8014.7|8008.7|7976.7|7970.7|4679
1645679400000|2022-02-24 05:10:00|8006.7|8000.7|8043.7|8037.7|8048.7|8042.7|7999.7|7993.7|2012
1645679700000|2022-02-24 05:15:00|8045.7|8039.7|8049.7|8043.7|8050.7|8044.7|8024.7|8018.7|4972
1645680000000|2022-02-24 05:20:00|8051.7|8045.7|8048.7|8042.7|8063.7|8057.7|8046.7|8040.7|3961
1645680300000|2022-02-24 05:25:00|8050.7|8044.7|8049.7|8043.7|8061.7|8055.7|8047.7|8041.7|4883
1645680600000|2022-02-24 05:30:00|8048.7|8042.7|8035.7|8029.7|8048.7|8042.7|8029.7|8023.7|1204
1645680900000|2022-02-24 05:35:00|8037.7|8031.7|8025.7|8019.7|8044.7|8038.7|8024.7|8018.7|8371
1645681200000|2022-02-24 05:40:00|8026.7|8020.7|8035.7|8029.7|8037.7|8031.7|8022.7|8016.7|974
1645681500000|2022-02-24 05:45:00|8034.7|8028.7|8028.7|8022.7|8043.7|8037.7|8027.7|8021.7|1528
1645681800000|2022-02-24 05:50:00|8027.7|8021.7|8034.7|8028.7|8038.7|8032.7|8026.7|8020.7|1817
1645682100000|2022-02-24 05:55:00|8036.7|8030.7|8029.7|8023.7|8043.7|8037.7|8027.7|8021.7|631
1645682400000|2022-02-24 06:00:00|8027.7|8021.7|8026.7|8020.7|8036.7|8030.7|8011.7|8005.7|758
1645682700000|2022-02-24 06:05:00|8025.7|8019.7|8025.7|8019.7|8028.7|8022.7|8011.7|8005.7|1027
1645683000000|2022-02-24 06:10:00|8026.7|8020.7|8025.7|8019.7|8032.7|8026.7|8016.7|8010.7|428
1645683300000|2022-02-24 06:15:00|8026.7|8020.7|8033.7|8027.7|8039.7|8033.7|8020.7|8014.7|597
1645683600000|2022-02-24 06:20:00|8034.7|8028.7|8010.7|8004.7|8037.7|8031.7|8009.7|8003.7|907
1645683900000|2022-02-24 06:25:00|8011.7|8005.7|8018.7|8012.7|8022.7|8016.7|8009.7|8003.7|648
1645684200000|2022-02-24 06:30:00|8017.7|8011.7|8031.7|8025.7|8041.7|8035.7|8017.7|8011.7|902
1645684500000|2022-02-24 06:35:00|8030.7|8024.7|8047.7|8041.7|8049.7|8043.7|8029.7|8023.7|949
1645684800000|2022-02-24 06:40:00|8046.7|8040.7|8052.7|8046.7|8056.7|8050.7|8035.7|8029.7|1272
1645685100000|2022-02-24 06:45:00|8054.7|8048.7|8056.7|8050.7|8062.7|8056.7|8046.7|8040.7|1318
1645685400000|2022-02-24 06:50:00|8057.7|8051.7|8049.7|8043.7|8058.7|8052.7|8042.7|8036.7|1084
1645685700000|2022-02-24 06:55:00|8050.7|8044.7|8057.7|8051.7|8067.7|8061.7|8049.7|8043.7|757
1645686000000|2022-02-24 07:00:00|8056.7|8050.7|8028.7|8022.7|8065.7|8059.7|8027.7|8021.7|1659
1645686300000|2022-02-24 07:05:00|8029.7|8023.7|8041.7|8035.7|8050.7|8044.7|8018.7|8012.7|1859
1645686600000|2022-02-24 07:10:00|8043.7|8037.7|8023.7|8017.7|8043.7|8037.7|8011.7|8005.7|2958
1645686900000|2022-02-24 07:15:00|8022.7|8016.7|8001.7|7995.7|8022.7|8016.7|7996.7|7990.7|1318
1645687200000|2022-02-24 07:20:00|8000.7|7994.7|8002.7|7996.7|8016.7|8010.7|7997.7|7991.7|2073
1645687500000|2022-02-24 07:25:00|8003.7|7997.7|7999.7|7993.7|8010.7|8004.7|7996.7|7990.7|1066
1645687800000|2022-02-24 07:30:00|8000.7|7994.7|8005.7|7999.7|8014.7|8008.7|7997.7|7991.7|4526
1645688100000|2022-02-24 07:35:00|8007.7|8001.7|8012.7|8006.7|8014.7|8008.7|7998.7|7992.7|1317
1645688400000|2022-02-24 07:40:00|8009.7|8003.7|8018.7|8012.7|8020.7|8014.7|8005.7|7999.7|1415
1645688700000|2022-02-24 07:45:00|8019.7|8013.7|8035.7|8029.7|8037.7|8031.7|8018.7|8012.7|1848
1645689000000|2022-02-24 07:50:00|8036.7|8030.7|8037.7|8031.7|8052.7|8046.7|8030.7|8024.7|2238
1645689300000|2022-02-24 07:55:00|8036.7|8030.7|8025.7|8019.7|8045.7|8039.7|8024.7|8018.7|2343
1645689600000|2022-02-24 08:00:00|8026.7|8020.7|8024.7|8018.7|8037.7|8031.7|8020.7|8014.7|3680
1645689900000|2022-02-24 08:05:00|8025.7|8019.7|8050.7|8044.7|8050.7|8044.7|8023.7|8017.7|5138
1645690200000|2022-02-24 08:10:00|8047.7|8041.7|8016.7|8010.7|8049.7|8043.7|8015.7|8009.7|8607
1645690500000|2022-02-24 08:15:00|8015.7|8009.7|8023.7|8017.7|8023.7|8017.7|8004.7|7998.7|5054
1645690800000|2022-02-24 08:20:00|8024.7|8018.7|8016.7|8010.7|8032.7|8026.7|8006.7|8000.7|1489
1645691100000|2022-02-24 08:25:00|8015.7|8009.7|8022.7|8016.7|8022.7|8016.7|8007.7|8001.7|1388
1645691400000|2022-02-24 08:30:00|8037.5|8014.1|8043.1|8019.7|8047.2|8023.8|8021.3|7997.9|0
1645691700000|2022-02-24 08:35:00|8043.2|8019.8|8039.3|8015.9|8045.5|8022.1|8016.5|7993.1|0
1645692000000|2022-02-24 08:40:00|8038.9|8015.5|8034.3|8010.9|8042.7|8019.3|8017.4|7994|0
1645692300000|2022-02-24 08:45:00|8034.1|8010.7|8032.7|8009.3|8046.3|8022.9|8028.3|8004.9|0
1645692600000|2022-02-24 08:50:00|8033.2|8009.8|8025.4|8002|8043.5|8020.1|8023.9|8000.5|0
1645692900000|2022-02-24 08:55:00|8025.5|8002.1|8039.8|8016.4|8049.1|8025.7|8025.1|8001.7|0
1645693200000|2022-02-24 09:00:00|8039.9|8016.5|8053.8|8030.4|8059.6|8036.2|8030.3|8006.9|0
1645693500000|2022-02-24 09:05:00|8053.9|8030.5|8070.6|8047.2|8082.3|8058.9|8046.3|8022.9|0
1645693800000|2022-02-24 09:10:00|8070.4|8047|8051.7|8028.3|8076.1|8052.7|8035.3|8011.9|0
1645694100000|2022-02-24 09:15:00|8050.6|8027.2|8032.7|8026.7|8050.6|8033.7|8021.7|8015.7|764
1645694400000|2022-02-24 09:20:00|8030.7|8024.7|8031.7|8025.7|8039.7|8033.7|8028.7|8022.7|568
1645694700000|2022-02-24 09:25:00|8030.7|8024.7|8016.7|8010.7|8030.7|8024.7|8014.7|8008.7|577
1645695000000|2022-02-24 09:30:00|8017.7|8011.7|8015.7|8009.7|8022.7|8016.7|8013.7|8007.7|153
1645695300000|2022-02-24 09:35:00|8014.7|8008.7|8004.7|7998.7|8014.7|8008.7|8002.7|7996.7|319
1645695600000|2022-02-24 09:40:00|8006.7|8000.7|7998.7|7992.7|8010.7|8004.7|7995.7|7989.7|307
1645695900000|2022-02-24 09:45:00|7999.7|7993.7|8005.7|7999.7|8007.7|8001.7|7996.7|7990.7|160
1645696200000|2022-02-24 09:50:00|8004.7|7998.7|7993.7|7987.7|8010.7|8004.7|7992.7|7986.7|516
1645696500000|2022-02-24 09:55:00|7992.7|7986.7|7983.7|7977.7|7998.7|7992.7|7983.7|7977.7|210
1645696800000|2022-02-24 10:00:00|7983.2|7977.2|7980.7|7974.7|7987.2|7981.2|7978.2|7972.2|1042
1645697100000|2022-02-24 10:05:00|7980.2|7974.2|7992.2|7986.2|7993.2|7987.2|7980.2|7974.2|245
1645697400000|2022-02-24 10:10:00|7991.7|7985.7|7979.7|7973.7|7992.7|7986.7|7978.2|7972.2|199
1645697700000|2022-02-24 10:15:00|7979.2|7973.2|7976.7|7970.7|7981.7|7975.7|7974.2|7968.2|255
1645698000000|2022-02-24 10:20:00|7976.2|7970.2|7968.7|7962.7|7977.2|7971.2|7966.7|7960.7|431
1645698300000|2022-02-24 10:25:00|7968.2|7962.2|7968.2|7962.2|7975.2|7969.2|7966.2|7960.2|328
1645698600000|2022-02-24 10:30:00|7968.7|7962.7|7963.2|7957.2|7971.2|7965.2|7962.2|7956.2|151
1645698900000|2022-02-24 10:35:00|7962.2|7956.2|7959.2|7953.2|7964.2|7958.2|7953.2|7947.2|433
1645699200000|2022-02-24 10:40:00|7959.7|7953.7|7963.2|7957.2|7967.2|7961.2|7957.2|7951.2|192
1645699500000|2022-02-24 10:45:00|7965.2|7959.2|7967.2|7961.2|7970.2|7964.2|7959.2|7953.2|148
1645699800000|2022-02-24 10:50:00|7967.7|7961.7|7949.2|7943.2|7968.2|7962.2|7948.2|7942.2|299
1645700100000|2022-02-24 10:55:00|7949.7|7943.7|7948.2|7942.2|7953.7|7947.7|7946.2|7940.2|115
1645700400000|2022-02-24 11:00:00|7947.7|7941.7|7926.2|7920.2|7953.2|7947.2|7925.7|7919.7|388
1645700700000|2022-02-24 11:05:00|7925.7|7919.7|7912.2|7906.2|7927.2|7921.2|7911.7|7905.7|322
1645701000000|2022-02-24 11:10:00|7911.7|7905.7|7918.2|7912.2|7921.2|7915.2|7909.2|7903.2|203
1645701300000|2022-02-24 11:15:00|7918.7|7912.7|7910.7|7904.7|7919.2|7913.2|7908.2|7902.2|174
1645701600000|2022-02-24 11:20:00|7911.2|7905.2|7924.2|7918.2|7925.7|7919.7|7911.2|7905.2|175
1645701900000|2022-02-24 11:25:00|7923.7|7917.7|7912.2|7906.2|7925.7|7919.7|7910.2|7904.2|183
1645702200000|2022-02-24 11:30:00|7912.7|7906.7|7910.2|7904.2|7917.2|7911.2|7909.7|7903.7|88
1645702500000|2022-02-24 11:35:00|7909.7|7903.7|7909.7|7903.7|7910.7|7904.7|7898.2|7892.2|130
1645702800000|2022-02-24 11:40:00|7909.2|7903.2|7921.2|7915.2|7922.2|7916.2|7905.2|7899.2|101
1645703100000|2022-02-24 11:45:00|7921.7|7915.7|7926.2|7920.2|7932.2|7926.2|7915.2|7909.2|176
1645703400000|2022-02-24 11:50:00|7926.7|7920.7|7913.2|7907.2|7930.7|7924.7|7912.2|7906.2|540
1645703700000|2022-02-24 11:55:00|7912.7|7906.7|7923.7|7917.7|7925.7|7919.7|7911.2|7905.2|149
1645704000000|2022-02-24 12:00:00|7924.7|7918.7|7913.7|7907.7|7925.2|7919.2|7911.7|7905.7|476
1645704300000|2022-02-24 12:05:00|7913.2|7907.2|7903.2|7897.2|7913.2|7907.2|7902.2|7896.2|218
1645704600000|2022-02-24 12:10:00|7902.7|7896.7|7927.7|7921.7|7928.2|7922.2|7901.7|7895.7|167
1645704900000|2022-02-24 12:15:00|7928.2|7922.2|7946.2|7940.2|7946.2|7940.2|7924.2|7918.2|495
1645705200000|2022-02-24 12:20:00|7945.7|7939.7|7948.7|7942.7|7953.2|7947.2|7941.2|7935.2|488
1645705500000|2022-02-24 12:25:00|7949.2|7943.2|7940.2|7934.2|7949.2|7943.2|7938.7|7932.7|158
1645705800000|2022-02-24 12:30:00|7940.7|7934.7|7927.2|7921.2|7941.7|7935.7|7925.7|7919.7|241
1645706100000|2022-02-24 12:35:00|7927.7|7921.7|7921.2|7915.2|7927.7|7921.7|7918.2|7912.2|158
1645706400000|2022-02-24 12:40:00|7919.7|7913.7|7917.7|7911.7|7921.2|7915.2|7911.2|7905.2|166
1645706700000|2022-02-24 12:45:00|7918.2|7912.2|7917.2|7911.2|7919.7|7913.7|7914.2|7908.2|173
1645707000000|2022-02-24 12:50:00|7916.7|7910.7|7909.2|7903.2|7920.2|7914.2|7908.2|7902.2|200
1645707300000|2022-02-24 12:55:00|7909.7|7903.7|7918.2|7912.2|7918.2|7912.2|7905.7|7899.7|78
1645707600000|2022-02-24 13:00:00|7919.2|7913.2|7918.7|7912.7|7923.2|7917.2|7911.2|7905.2|123
1645707900000|2022-02-24 13:05:00|7919.2|7913.2|7897.7|7891.7|7924.2|7918.2|7897.7|7891.7|145
1645708200000|2022-02-24 13:10:00|7898.2|7892.2|7894.2|7888.2|7902.7|7896.7|7891.7|7885.7|176
1645708500000|2022-02-24 13:15:00|7894.7|7888.7|7896.2|7890.2|7902.7|7896.7|7882.2|7876.2|257
1645708800000|2022-02-24 13:20:00|7896.7|7890.7|7881.7|7875.7|7897.7|7891.7|7879.2|7873.2|140
1645709100000|2022-02-24 13:25:00|7881.2|7875.2|7886.2|7880.2|7887.2|7881.2|7873.7|7867.7|431
1645709400000|2022-02-24 13:30:00|7887.2|7881.2|7899.7|7893.7|7900.2|7894.2|7881.2|7875.2|150
1645709700000|2022-02-24 13:35:00|7900.7|7894.7|7896.2|7890.2|7907.2|7901.2|7895.2|7889.2|53
1645710000000|2022-02-24 13:40:00|7895.7|7889.7|7912.2|7906.2|7913.7|7907.7|7888.7|7882.7|145
1645710300000|2022-02-24 13:45:00|7911.7|7905.7|7911.2|7905.2|7915.2|7909.2|7895.7|7889.7|227
1645710600000|2022-02-24 13:50:00|7912.7|7906.7|7901.7|7895.7|7919.2|7913.2|7901.7|7895.7|90
1645710900000|2022-02-24 13:55:00|7901.2|7895.2|7881.7|7875.7|7902.7|7896.7|7881.7|7875.7|84
1645711200000|2022-02-24 14:00:00|7882.2|7876.2|7890.2|7884.2|7894.7|7888.7|7881.7|7875.7|47
1645711500000|2022-02-24 14:05:00|7889.7|7883.7|7899.7|7893.7|7910.2|7904.2|7888.7|7882.7|151
1645711800000|2022-02-24 14:10:00|7900.2|7894.2|7888.2|7882.2|7900.2|7894.2|7885.7|7879.7|89
1645712100000|2022-02-24 14:15:00|7887.7|7881.7|7897.2|7891.2|7898.2|7892.2|7885.7|7879.7|142
1645712400000|2022-02-24 14:20:00|7898.7|7892.7|7889.2|7883.2|7898.7|7892.7|7887.2|7881.2|102
1645712700000|2022-02-24 14:25:00|7888.7|7882.7|7880.2|7874.2|7890.7|7884.7|7873.7|7867.7|204
1645713000000|2022-02-24 14:30:00|7878.7|7872.7|7910.7|7904.7|7922.2|7916.2|7876.7|7870.7|776
1645713300000|2022-02-24 14:35:00|7911.2|7905.2|7946.2|7940.2|7946.2|7940.2|7893.2|7887.2|680
1645713600000|2022-02-24 14:40:00|7944.2|7938.2|7925.7|7919.7|7944.2|7938.2|7913.7|7907.7|650
1645713900000|2022-02-24 14:45:00|7924.7|7918.7|7948.2|7942.2|7948.2|7942.2|7911.7|7905.7|493
1645714200000|2022-02-24 14:50:00|7947.7|7941.7|7958.7|7952.7|7969.7|7963.7|7945.7|7939.7|739
1645714500000|2022-02-24 14:55:00|7959.2|7953.2|7969.2|7963.2|7970.2|7964.2|7955.2|7949.2|853
1645714800000|2022-02-24 15:00:00|7968.2|7962.2|7947.2|7941.2|7970.2|7964.2|7944.7|7938.7|1123
1645715100000|2022-02-24 15:05:00|7946.7|7940.7|7951.2|7945.2|7957.2|7951.2|7937.2|7931.2|732
1645715400000|2022-02-24 15:10:00|7952.7|7946.7|7958.7|7952.7|7960.7|7954.7|7945.2|7939.2|374
1645715700000|2022-02-24 15:15:00|7959.7|7953.7|7979.2|7973.2|7980.2|7974.2|7956.2|7950.2|618
1645716000000|2022-02-24 15:20:00|7978.2|7972.2|7962.2|7956.2|7987.2|7981.2|7958.2|7952.2|297
1645716300000|2022-02-24 15:25:00|7962.7|7956.7|7939.7|7933.7|7966.7|7960.7|7935.7|7929.7|395
1645716600000|2022-02-24 15:30:00|7940.2|7934.2|7936.7|7930.7|7943.2|7937.2|7929.2|7923.2|201
1645716900000|2022-02-24 15:35:00|7936.2|7930.2|7916.7|7910.7|7939.7|7933.7|7913.2|7907.2|320
1645717200000|2022-02-24 15:40:00|7916.2|7910.2|7916.7|7910.7|7928.7|7922.7|7902.2|7896.2|443
1645717500000|2022-02-24 15:45:00|7916.2|7910.2|7933.7|7927.7|7938.7|7932.7|7913.2|7907.2|399
1645717800000|2022-02-24 15:50:00|7933.2|7927.2|7931.7|7925.7|7936.2|7930.2|7920.2|7914.2|240
1645718100000|2022-02-24 15:55:00|7932.2|7926.2|7931.7|7925.7|7942.2|7936.2|7925.2|7919.2|293
1645718400000|2022-02-24 16:00:00|7928.7|7922.7|7928.7|7922.7|7941.7|7935.7|7924.7|7918.7|201
1645718700000|2022-02-24 16:05:00|7927.7|7921.7|7955.7|7949.7|7955.7|7949.7|7927.7|7921.7|159
1645719000000|2022-02-24 16:10:00|7956.7|7950.7|7963.7|7957.7|7966.7|7960.7|7949.7|7943.7|141
1645719300000|2022-02-24 16:15:00|7962.7|7956.7|7971.7|7965.7|7971.7|7965.7|7955.7|7949.7|598
1645719600000|2022-02-24 16:20:00|7972.7|7966.7|7954.7|7948.7|7974.7|7968.7|7954.7|7948.7|388
1645719900000|2022-02-24 16:25:00|7952.7|7946.7|7957.7|7951.7|7960.7|7954.7|7951.7|7945.7|248
1645720200000|2022-02-24 16:30:00|7956.7|7950.7|7959.7|7953.7|7963.7|7957.7|7947.7|7941.7|350
1645720500000|2022-02-24 16:35:00|7958.7|7952.7|7965.7|7959.7|7965.7|7959.7|7952.7|7946.7|485
1645720800000|2022-02-24 16:40:00|7964.7|7958.7|7947.7|7941.7|7964.7|7958.7|7944.7|7938.7|181
1645721100000|2022-02-24 16:45:00|7949.7|7943.7|7950.7|7944.7|7952.7|7946.7|7942.7|7936.7|204
1645721400000|2022-02-24 16:50:00|7952.7|7946.7|7961.7|7955.7|7961.7|7955.7|7949.7|7943.7|198
1645721700000|2022-02-24 16:55:00|7960.7|7954.7|7963.7|7957.7|7964.7|7958.7|7957.7|7951.7|112
1645722000000|2022-02-24 17:00:00|7964.7|7958.7|7968.7|7962.7|7970.7|7964.7|7964.7|7958.7|139
1645722300000|2022-02-24 17:05:00|7967.7|7961.7|7955.7|7949.7|7969.7|7963.7|7955.7|7949.7|176
1645722600000|2022-02-24 17:10:00|7954.7|7948.7|7942.7|7936.7|7956.7|7950.7|7941.7|7935.7|128
1645722900000|2022-02-24 17:15:00|7941.7|7935.7|7940.7|7934.7|7943.7|7937.7|7937.7|7931.7|99
1645723200000|2022-02-24 17:20:00|7942.7|7936.7|7928.7|7922.7|7943.7|7937.7|7926.7|7920.7|106
1645723500000|2022-02-24 17:25:00|7929.7|7923.7|7935.7|7929.7|7938.7|7932.7|7928.7|7922.7|243
1645723800000|2022-02-24 17:30:00|7936.7|7930.7|7940.7|7934.7|7943.7|7937.7|7932.7|7926.7|138
1645724100000|2022-02-24 17:35:00|7939.7|7933.7|7955.7|7949.7|7955.7|7949.7|7939.7|7933.7|504
1645724400000|2022-02-24 17:40:00|7957.7|7951.7|7948.7|7942.7|7962.7|7956.7|7947.7|7941.7|163
1645724700000|2022-02-24 17:45:00|7949.7|7943.7|7948.7|7942.7|7952.7|7946.7|7946.7|7940.7|119
1645725000000|2022-02-24 17:50:00|7947.7|7941.7|7948.7|7942.7|7954.7|7948.7|7947.7|7941.7|75
1645725300000|2022-02-24 17:55:00|7949.7|7943.7|7949.7|7943.7|7957.7|7951.7|7948.7|7942.7|308
1645725600000|2022-02-24 18:00:00|7950.7|7944.7|7944.7|7938.7|7950.7|7944.7|7942.7|7936.7|123
1645725900000|2022-02-24 18:05:00|7945.7|7939.7|7959.7|7953.7|7959.7|7953.7|7945.7|7939.7|164
1645726200000|2022-02-24 18:10:00|7958.7|7952.7|7957.7|7951.7|7965.7|7959.7|7953.7|7947.7|204
1645726500000|2022-02-24 18:15:00|7959.7|7953.7|7959.7|7953.7|7965.7|7959.7|7954.7|7948.7|171
1645726800000|2022-02-24 18:20:00|7960.7|7954.7|7952.7|7946.7|7964.7|7958.7|7952.7|7946.7|163
1645727100000|2022-02-24 18:25:00|7953.7|7947.7|7948.7|7942.7|7957.7|7951.7|7948.7|7942.7|208
1645727400000|2022-02-24 18:30:00|7949.7|7943.7|7962.7|7956.7|7963.7|7957.7|7949.7|7943.7|240
1645727700000|2022-02-24 18:35:00|7961.7|7955.7|7978.7|7972.7|7979.7|7973.7|7961.7|7955.7|257
1645728000000|2022-02-24 18:40:00|7979.7|7973.7|7974.7|7968.7|7984.7|7978.7|7973.7|7967.7|264
1645728300000|2022-02-24 18:45:00|7973.7|7967.7|8002.7|7996.7|8003.7|7997.7|7965.7|7959.7|362
1645728600000|2022-02-24 18:50:00|8001.7|7995.7|8006.7|8000.7|8016.7|8010.7|7997.7|7991.7|454
1645728900000|2022-02-24 18:55:00|8005.7|7999.7|8012|7988.6|8012|8001.7|7994.7|7988.5|335
1645729200000|2022-02-24 19:00:00|8011.9|7988.5|8010.4|7987|8015.6|7992.2|8002.3|7978.9|0
1645729500000|2022-02-24 19:05:00|8010.6|7987.2|8006|7982.6|8024|8000.6|8002.7|7979.3|0
1645729800000|2022-02-24 19:10:00|8007.4|7984|8032.4|8009|8035.7|8012.3|8006.4|7983|0
1645730100000|2022-02-24 19:15:00|8032.3|8008.9|8040|8016.6|8041.9|8018.5|8027.9|8004.5|0
1645730400000|2022-02-24 19:20:00|8040.1|8016.7|8034.6|8011.2|8042.9|8019.5|8031.7|8008.3|0
1645730700000|2022-02-24 19:25:00|8034.7|8011.3|8044.9|8021.5|8045.1|8021.7|8033.1|8009.7|0
1645731000000|2022-02-24 19:30:00|8045|8021.6|8065.5|8042.1|8066.2|8042.8|8041.1|8017.7|0
1645731300000|2022-02-24 19:35:00|8065.6|8042.2|8096.5|8073.1|8096.5|8073.1|8065.6|8042.2|0
1645731600000|2022-02-24 19:40:00|8096.4|8073|8088.7|8065.3|8098.2|8074.8|8085.5|8062.1|0
1645731900000|2022-02-24 19:45:00|8088.8|8065.4|8107.4|8084|8107.7|8084.3|8086.1|8062.7|0
1645732200000|2022-02-24 19:50:00|8107.3|8083.9|8112.9|8089.5|8114.1|8090.7|8096.1|8072.7|0
1645732500000|2022-02-24 19:55:00|8113|8089.6|8109|8085.6|8115.7|8092.3|8103.1|8079.7|0
1645732800000|2022-02-24 20:00:00|8108.9|8085.5|8126.6|8103.2|8127.1|8103.7|8101.8|8078.4|0
1645733100000|2022-02-24 20:05:00|8126.3|8102.9|8118.2|8094.8|8130|8106.6|8118.2|8094.8|0
1645733400000|2022-02-24 20:10:00|8118.1|8094.7|8123.4|8100|8124.1|8100.7|8115.3|8091.9|0
1645733700000|2022-02-24 20:15:00|8123.3|8099.9|8124.8|8101.4|8126.5|8103.1|8117.5|8094.1|0
1645734000000|2022-02-24 20:20:00|8124.7|8101.3|8123|8099.6|8125|8101.6|8115.2|8091.8|0
1645734300000|2022-02-24 20:25:00|8122.9|8099.5|8110.7|8087.3|8129.1|8105.7|8108.1|8084.7|0
1645734600000|2022-02-24 20:30:00|8110.5|8087.1|8145.3|8121.9|8145.3|8121.9|8110.2|8086.8|0
1645734900000|2022-02-24 20:35:00|8145.4|8122|8150.9|8127.5|8155.1|8131.7|8142.4|8119|0
1645735200000|2022-02-24 20:40:00|8151.1|8127.7|8140.8|8117.4|8156.1|8132.7|8140.3|8116.9|0
1645735500000|2022-02-24 20:45:00|8140.7|8117.3|8146.9|8123.5|8153.8|8130.4|8139.6|8116.2|0
1645735800000|2022-02-24 20:50:00|8147.2|8123.8|8174|8150.6|8176.1|8152.7|8147.2|8123.8|0
1645736100000|2022-02-24 20:55:00|8173.8|8150.4|8173.2|8149.8|8174.4|8151|8161.2|8137.8|0
1645736400000|2022-02-24 21:00:00|8173.8|8150.4|8161|8137.6|8174.9|8151.5|8155.5|8132.1|0
1645736700000|2022-02-24 21:05:00|8161.4|8138|8155.7|8132.3|8163.7|8140.3|8154|8130.6|0
1645737000000|2022-02-24 21:10:00|8155.5|8132.1|8146|8122.6|8158.2|8134.8|8144.3|8120.9|0
1645737300000|2022-02-24 21:15:00|8146.2|8122.8|8148.5|8125.1|8150.9|8127.5|8145.8|8122.4|0
1645737600000|2022-02-24 21:20:00|8148.3|8124.9|8146.6|8123.2|8149.2|8125.8|8141.6|8118.2|0
1645737900000|2022-02-24 21:25:00|8146.4|8123|8147|8123.6|8148.3|8124.9|8144.9|8121.5|0
1645738200000|2022-02-24 21:30:00|8146.8|8123.4|8145.2|8121.8|8147.5|8124.1|8143.5|8120.1|0
1645738500000|2022-02-24 21:35:00|8145|8121.6|8143.9|8120.5|8146.7|8123.3|8143.9|8120.5|0
1645738800000|2022-02-24 21:40:00|8143.5|8120.1|8147.4|8124|8148.1|8124.7|8143.1|8119.7|0
1645739100000|2022-02-24 21:45:00|8148.4|8125|8158.4|8135|8159.2|8135.8|8148.2|8124.8|0
1645739400000|2022-02-24 21:50:00|8158.6|8135.2|8166.5|8143.1|8167.5|8144.1|8157.3|8133.9|0
1645739700000|2022-02-24 21:55:00|8166.7|8143.3|8150.6|8127.2|8167.9|8144.5|8150.4|8127|0
1645740000000|2022-02-24 22:00:00|8152|8128.6|8153.2|8129.8|8153.3|8129.9|8151.8|8128.4|0
1645740300000|2022-02-24 22:05:00|8152.9|8129.5|8153.2|8129.8|8153.5|8130.1|8152.8|8129.4|0
1645740600000|2022-02-24 22:10:00|8153.1|8129.7|8154.7|8131.3|8155.3|8131.9|8153.1|8129.7|0
1645740900000|2022-02-24 22:15:00|8154.8|8131.4|8154.9|8131.5|8154.9|8131.5|8154.2|8130.8|0
1645741200000|2022-02-24 22:20:00|8155|8131.6|8154.8|8131.4|8155.4|8132|8154.5|8131.1|0
1645741500000|2022-02-24 22:25:00|8154.6|8131.2|8154.3|8130.9|8154.6|8131.2|8154.3|8130.9|0
1645741800000|2022-02-24 22:30:00|8154|8130.6|8153.2|8129.8|8154.4|8131|8153|8129.6|0
1645742100000|2022-02-24 22:35:00|8153|8129.6|8153|8129.6|8154.2|8130.8|8151.7|8128.3|0
1645742400000|2022-02-24 22:40:00|8152.7|8129.3|8152.7|8129.3|8153.9|8130.5|8152.7|8129.3|0
1645742700000|2022-02-24 22:45:00|8153|8129.6|8151.9|8128.5|8153|8129.6|8151.9|8128.5|0
1645743000000|2022-02-24 22:50:00|8152|8128.6|8150.8|8127.4|8152|8128.6|8150.8|8127.4|0
1645743300000|2022-02-24 22:55:00|8150.6|8127.2|8151.1|8127.7|8151.9|8128.5|8150.3|8126.9|0
1645743600000|2022-02-24 23:00:00|8145.4|8122|8143.7|8120.3|8150|8126.6|8137.8|8114.4|0
1645743900000|2022-02-24 23:05:00|8143.5|8120.1|8141.3|8117.9|8147.4|8124|8141.3|8117.9|0
1645744200000|2022-02-24 23:10:00|8141.5|8118.1|8143.4|8120|8144.8|8121.4|8138.9|8115.5|0
1645744500000|2022-02-24 23:15:00|8143.2|8119.8|8137.5|8114.1|8143.6|8120.2|8135.8|8112.4|0
1645744800000|2022-02-24 23:20:00|8137.3|8113.9|8139.8|8116.4|8140.3|8116.9|8131.4|8108|0
1645745100000|2022-02-24 23:25:00|8139|8115.6|8132.4|8109|8139|8115.6|8129.3|8105.9|0
1645745400000|2022-02-24 23:30:00|8132.5|8109.1|8125.2|8101.8|8132.7|8109.3|8124.1|8100.7|0
1645745700000|2022-02-24 23:35:00|8125|8101.6|8131.3|8107.9|8131.7|8108.3|8124.9|8101.5|0
1645746000000|2022-02-24 23:40:00|8131.1|8107.7|8130.9|8107.5|8131.9|8108.5|8127.9|8104.5|0
1645746300000|2022-02-24 23:45:00|8131.3|8107.9|8133.8|8110.4|8134.5|8111.1|8128.1|8104.7|0
1645746600000|2022-02-24 23:50:00|8133.4|8110|8135.9|8112.5|8137.8|8114.4|8132.4|8109|0
1645746900000|2022-02-24 23:55:00|8136.1|8112.7|8134.2|8110.8|8136.7|8113.3|8132.9|8109.5|0
1645747200000|2022-02-25 00:00:00|8134.8|8111.4|8145.5|8122.1|8145.5|8122.1|8134.2|8110.8|0
1645747500000|2022-02-25 00:05:00|8145.3|8121.9|8143.9|8120.5|8147.4|8124|8140.9|8117.5|0
1645747800000|2022-02-25 00:10:00|8143.6|8120.2|8140.9|8117.5|8144.3|8120.9|8135.9|8112.5|0
1645748100000|2022-02-25 00:15:00|8140.7|8117.3|8146.5|8123.1|8149.3|8125.9|8139.8|8116.4|0
1645748400000|2022-02-25 00:20:00|8146.8|8123.4|8159.2|8135.8|8159.4|8136|8146.8|8123.4|0
1645748700000|2022-02-25 00:25:00|8159.4|8136|8155.4|8132|8166.1|8142.7|8155.1|8131.7|0
1645749000000|2022-02-25 00:30:00|8155.5|8132.1|8156.2|8132.8|8161.6|8138.2|8154.3|8130.9|0
1645749300000|2022-02-25 00:35:00|8156.3|8132.9|8153.9|8130.5|8156.3|8132.9|8151.8|8128.4|0
1645749600000|2022-02-25 00:40:00|8154|8130.6|8156.5|8133.1|8158.7|8135.3|8153.1|8129.7|0
1645749900000|2022-02-25 00:45:00|8156.4|8133|8154|8130.6|8157|8133.6|8153.3|8129.9|0
1645750200000|2022-02-25 00:50:00|8153.7|8130.3|8123.3|8099.9|8154.5|8131.1|8118.9|8095.5|0
1645750500000|2022-02-25 00:55:00|8123.6|8100.2|8121|8097.6|8133.6|8110.2|8120|8096.6|0
1645750800000|2022-02-25 01:00:00|8122.3|8098.9|8112.6|8089.2|8124.4|8101|8109.8|8086.4|0
1645751100000|2022-02-25 01:05:00|8112.5|8089.1|8125.7|8102.3|8129.6|8106.2|8112.3|8088.9|0
1645751400000|2022-02-25 01:10:00|8125.8|8102.4|8105.4|8082|8126.3|8102.9|8103.9|8080.5|0
1645751700000|2022-02-25 01:15:00|8107.4|8084|8056.7|8050.7|8107.4|8091.7|8047.7|8041.7|4328
1645752000000|2022-02-25 01:20:00|8057.7|8051.7|8072.7|8066.7|8080.7|8074.7|8057.7|8051.7|2461
1645752300000|2022-02-25 01:25:00|8071.7|8065.7|8089.7|8083.7|8098.7|8092.7|8071.7|8065.7|1716
1645752600000|2022-02-25 01:30:00|8090.7|8084.7|8120.7|8114.7|8123.7|8117.7|8090.7|8084.7|5965
1645752900000|2022-02-25 01:35:00|8118.7|8112.7|8095.7|8089.7|8121.7|8115.7|8091.7|8085.7|3027
1645753200000|2022-02-25 01:40:00|8094.7|8088.7|8087.7|8081.7|8103.7|8097.7|8077.7|8071.7|3670
1645753500000|2022-02-25 01:45:00|8085.7|8079.7|8077.7|8071.7|8095.7|8089.7|8074.7|8068.7|1975
1645753800000|2022-02-25 01:50:00|8076.7|8070.7|8094.5|8088.5|8094.5|8088.5|8073.5|8067.5|1763
1645754100000|2022-02-25 01:55:00|8092.5|8086.5|8109.5|8103.5|8110.5|8104.5|8066.5|8060.5|2182
1645754400000|2022-02-25 02:00:00|8108.5|8102.5|8104.5|8098.5|8122.5|8116.5|8102.5|8096.5|1851
1645754700000|2022-02-25 02:05:00|8103.5|8097.5|8112.5|8106.5|8115.5|8109.5|8099.5|8093.5|936
1645755000000|2022-02-25 02:10:00|8110.5|8104.5|8116.5|8110.5|8121.5|8115.5|8101.5|8095.5|1119
1645755300000|2022-02-25 02:15:00|8115.5|8109.5|8110.5|8104.5|8119.5|8113.5|8107.5|8101.5|1001
1645755600000|2022-02-25 02:20:00|8109.5|8103.5|8092.5|8086.5|8111.5|8105.5|8087.5|8081.5|1179
1645755900000|2022-02-25 02:25:00|8091.5|8085.5|8087.5|8081.5|8092.5|8086.5|8083.5|8077.5|802
1645756200000|2022-02-25 02:30:00|8086.5|8080.5|8080.5|8074.5|8090.5|8084.5|8075.5|8069.5|876
1645756500000|2022-02-25 02:35:00|8081.5|8075.5|8057.5|8051.5|8084.5|8078.5|8052.5|8046.5|1153
1645756800000|2022-02-25 02:40:00|8056.5|8050.5|8037.5|8031.5|8058.5|8052.5|8037.5|8031.5|2768
1645757100000|2022-02-25 02:45:00|8036.5|8030.5|8045.5|8039.5|8046.5|8040.5|8024.5|8018.5|2827
1645757400000|2022-02-25 02:50:00|8043.5|8037.5|8053.5|8047.5|8059.5|8053.5|8042.5|8036.5|1443
1645757700000|2022-02-25 02:55:00|8049.5|8043.5|8054.5|8048.5|8055.5|8049.5|8036.5|8030.5|973
1645758000000|2022-02-25 03:00:00|8053.5|8047.5|8061.5|8055.5|8067.5|8061.5|8043.5|8037.5|2034
1645758300000|2022-02-25 03:05:00|8060.5|8054.5|8039.5|8033.5|8061.5|8055.5|8036.5|8030.5|1207
1645758600000|2022-02-25 03:10:00|8037.5|8031.5|8030.5|8024.5|8040.5|8034.5|8023.5|8017.5|1865
1645758900000|2022-02-25 03:15:00|8029.5|8023.5|8026.5|8020.5|8039.5|8033.5|8024.5|8018.5|780
1645759200000|2022-02-25 03:20:00|8025.5|8019.5|8025.5|8019.5|8028.5|8022.5|8017.5|8011.5|2359
1645759500000|2022-02-25 03:25:00|8024.5|8018.5|8018.5|8012.5|8031.5|8025.5|8015.5|8009.5|1162
1645759800000|2022-02-25 03:30:00|8016.5|8010.5|8013.5|8007.5|8019.5|8013.5|8002.5|7996.5|1595
1645760100000|2022-02-25 03:35:00|8012.5|8006.5|8035.5|8029.5|8043.5|8037.5|8007.5|8001.5|1347
1645760400000|2022-02-25 03:40:00|8036.5|8030.5|8039.5|8033.5|8044.5|8038.5|8031.5|8025.5|818
1645760700000|2022-02-25 03:45:00|8038.5|8032.5|8054.5|8048.5|8054.5|8048.5|8033.5|8027.5|1047
1645761000000|2022-02-25 03:50:00|8053.5|8047.5|8050.5|8044.5|8053.5|8047.5|8036.5|8030.5|896
1645761300000|2022-02-25 03:55:00|8049.5|8043.5|8051.5|8045.5|8062.5|8056.5|8046.5|8040.5|834
1645761600000|2022-02-25 04:00:00|8063.4|8040|8066.7|8043.3|8066.7|8043.3|8060.7|8037.3|0
1645761900000|2022-02-25 04:05:00|8066.6|8043.2|8073|8049.6|8074.6|8051.2|8065.2|8041.8|0
1645762200000|2022-02-25 04:10:00|8073.1|8049.7|8074.7|8051.3|8075.1|8051.7|8070.1|8046.7|0
1645762500000|2022-02-25 04:15:00|8074.4|8051|8066|8042.6|8075.1|8051.7|8065.8|8042.4|0
1645762800000|2022-02-25 04:20:00|8065.8|8042.4|8066.6|8043.2|8070|8046.6|8065.3|8041.9|0
1645763100000|2022-02-25 04:25:00|8066.7|8043.3|8073|8049.6|8074.7|8051.3|8065.6|8042.2|0
1645763400000|2022-02-25 04:30:00|8073.2|8049.8|8068.6|8045.2|8074.1|8050.7|8067.3|8043.9|0
1645763700000|2022-02-25 04:35:00|8067.8|8044.4|8064.6|8041.2|8068.6|8045.2|8063.7|8040.3|0
1645764000000|2022-02-25 04:40:00|8064.7|8041.3|8062.4|8039|8064.8|8041.4|8057.8|8034.4|0
1645764300000|2022-02-25 04:45:00|8062.5|8039.1|8066.5|8043.1|8066.5|8043.1|8060.9|8037.5|0
1645764600000|2022-02-25 04:50:00|8066.4|8043|8066|8042.6|8066.6|8043.2|8061.8|8038.4|0
1645764900000|2022-02-25 04:55:00|8066.1|8042.7|8066.6|8043.2|8070.7|8047.3|8064.9|8041.5|0
1645765200000|2022-02-25 05:00:00|8067.4|8044|8061.5|8055.5|8067.4|8060.5|8043.5|8037.5|2116
1645765500000|2022-02-25 05:05:00|8060.5|8054.5|8052.5|8046.5|8061.5|8055.5|8046.5|8040.5|994
1645765800000|2022-02-25 05:10:00|8049.5|8043.5|8042.5|8036.5|8053.5|8047.5|8039.5|8033.5|723
1645766100000|2022-02-25 05:15:00|8041.5|8035.5|8034.5|8028.5|8043.5|8037.5|8033.5|8027.5|489
1645766400000|2022-02-25 05:20:00|8033.5|8027.5|8032.5|8026.5|8039.5|8033.5|8025.5|8019.5|972
1645766700000|2022-02-25 05:25:00|8031.5|8025.5|8019.5|8013.5|8032.5|8026.5|8017.5|8011.5|830
1645767000000|2022-02-25 05:30:00|8020.5|8014.5|8031.5|8025.5|8035.5|8029.5|8016.5|8010.5|658
1645767300000|2022-02-25 05:35:00|8030.5|8024.5|8037.5|8031.5|8040.5|8034.5|8023.5|8017.5|587
1645767600000|2022-02-25 05:40:00|8035.5|8029.5|8037.5|8031.5|8040.5|8034.5|8031.5|8025.5|645
1645767900000|2022-02-25 05:45:00|8036.5|8030.5|8040.5|8034.5|8045.5|8039.5|8035.5|8029.5|605
1645768200000|2022-02-25 05:50:00|8041.5|8035.5|8029.5|8023.5|8041.5|8035.5|8027.5|8021.5|732
1645768500000|2022-02-25 05:55:00|8028.5|8022.5|8022.5|8016.5|8029.5|8023.5|8020.5|8014.5|631
1645768800000|2022-02-25 06:00:00|8021.5|8015.5|8017.5|8011.5|8022.5|8016.5|8012.5|8006.5|762
1645769100000|2022-02-25 06:05:00|8015.5|8009.5|8015.5|8009.5|8016.5|8010.5|8007.5|8001.5|733
1645769400000|2022-02-25 06:10:00|8016.5|8010.5|8012.5|8006.5|8021.5|8015.5|8009.5|8003.5|545
1645769700000|2022-02-25 06:15:00|8010.5|8004.5|8020.5|8014.5|8021.5|8015.5|8004.5|7998.5|574
1645770000000|2022-02-25 06:20:00|8018.5|8012.5|8010.5|8004.5|8022.5|8016.5|8006.5|8000.5|599
1645770300000|2022-02-25 06:25:00|8009.5|8003.5|8011.5|8005.5|8015.5|8009.5|8005.5|7999.5|690
1645770600000|2022-02-25 06:30:00|8010.5|8004.5|8003.5|7997.5|8011.5|8005.5|7994.5|7988.5|1218
1645770900000|2022-02-25 06:35:00|8004.5|7998.5|8008.5|8002.5|8011.5|8005.5|7998.5|7992.5|769
1645771200000|2022-02-25 06:40:00|8007.5|8001.5|8006.5|8000.5|8010.5|8004.5|7998.5|7992.5|644
1645771500000|2022-02-25 06:45:00|8005.5|7999.5|8007.5|8001.5|8008.5|8002.5|7997.5|7991.5|1015
1645771800000|2022-02-25 06:50:00|8006.5|8000.5|8010.5|8004.5|8014.5|8008.5|8002.5|7996.5|1737
1645772100000|2022-02-25 06:55:00|8011.5|8005.5|8007.5|8001.5|8016.5|8010.5|8003.5|7997.5|979
1645772400000|2022-02-25 07:00:00|8005.5|7999.5|7990.5|7984.5|8012.5|8006.5|7990.5|7984.5|1475
1645772700000|2022-02-25 07:05:00|7989.5|7983.5|7992.5|7986.5|7994.5|7988.5|7985.5|7979.5|766
1645773000000|2022-02-25 07:10:00|7991.5|7985.5|8003.5|7997.5|8007.5|8001.5|7989.5|7983.5|1197
1645773300000|2022-02-25 07:15:00|8002.5|7996.5|7996.5|7990.5|8006.5|8000.5|7995.5|7989.5|834
1645773600000|2022-02-25 07:20:00|7997.5|7991.5|7999.5|7993.5|8001.5|7995.5|7984.5|7978.5|1096
1645773900000|2022-02-25 07:25:00|8000.5|7994.5|8001.5|7995.5|8002.5|7996.5|7989.5|7983.5|906
1645774200000|2022-02-25 07:30:00|8000.5|7994.5|8007.5|8001.5|8008.5|8002.5|7992.5|7986.5|1009
1645774500000|2022-02-25 07:35:00|8005.5|7999.5|7996.5|7990.5|8007.5|8001.5|7995.5|7989.5|856
1645774800000|2022-02-25 07:40:00|7995.5|7989.5|8002.5|7996.5|8005.5|7999.5|7994.5|7988.5|952
1645775100000|2022-02-25 07:45:00|8001.5|7995.5|8003.5|7997.5|8009.5|8003.5|7997.5|7991.5|1454
1645775400000|2022-02-25 07:50:00|8004.5|7998.5|7993.5|7987.5|8004.5|7998.5|7992.5|7986.5|1950
1645775700000|2022-02-25 07:55:00|7992.5|7986.5|8000.5|7994.5|8000.5|7994.5|7988.5|7982.5|1973
1645776000000|2022-02-25 08:00:00|8001.5|7995.5|8007.5|8001.5|8009.5|8003.5|7990.5|7984.5|2014
1645776300000|2022-02-25 08:05:00|8008.5|8002.5|7989.5|7983.5|8010.5|8004.5|7982.5|7976.5|3346
1645776600000|2022-02-25 08:10:00|7988.5|7982.5|7991.5|7985.5|7992.5|7986.5|7975.5|7969.5|2157
1645776900000|2022-02-25 08:15:00|7990.5|7984.5|7983.5|7977.5|7993.5|7987.5|7978.5|7972.5|1106
1645777200000|2022-02-25 08:20:00|7984.5|7978.5|7983.5|7977.5|7986.5|7980.5|7975.5|7969.5|1203
1645777500000|2022-02-25 08:25:00|7984.5|7978.5|7980.5|7974.5|7997.5|7991.5|7977.5|7971.5|1525
1645777800000|2022-02-25 08:30:00|7995.5|7972.1|8018.9|7995.5|8022.6|7999.2|7995.5|7972.1|0
1645778100000|2022-02-25 08:35:00|8019|7995.6|7994.9|7971.5|8020.2|7996.8|7986.6|7963.2|0
1645778400000|2022-02-25 08:40:00|7994.8|7971.4|7997.3|7973.9|8003|7979.6|7985|7961.6|0
1645778700000|2022-02-25 08:45:00|7996.7|7973.3|7998|7974.6|8003.3|7979.9|7991.9|7968.5|0
1645779000000|2022-02-25 08:50:00|7998.5|7975.1|8002.6|7979.2|8017.3|7993.9|7993.4|7970|0
1645779300000|2022-02-25 08:55:00|8002.5|7979.1|7992.6|7969.2|8007.9|7984.5|7986.4|7963|0
1645779600000|2022-02-25 09:00:00|7993.1|7969.7|7988.3|7964.9|8001.6|7978.2|7984.4|7961|0
1645779900000|2022-02-25 09:05:00|7988.1|7964.7|7979.1|7955.7|7993.8|7970.4|7975.9|7952.5|0
1645780200000|2022-02-25 09:10:00|7979.3|7955.9|7979.2|7955.8|7983.3|7959.9|7974.8|7951.4|0
1645780500000|2022-02-25 09:15:00|7979.1|7955.7|7980.5|7974.5|7987.5|7981.5|7969.5|7955.7|323
1645780800000|2022-02-25 09:20:00|7979.5|7973.5|7969.5|7963.5|7980.5|7974.5|7966.5|7960.5|549
1645781100000|2022-02-25 09:25:00|7968.5|7962.5|7964.5|7958.5|7969.5|7963.5|7962.5|7956.5|334
1645781400000|2022-02-25 09:30:00|7965.5|7959.5|7972.5|7966.5|7980.5|7974.5|7960.5|7954.5|388
1645781700000|2022-02-25 09:35:00|7973.5|7967.5|7976.5|7970.5|7978.5|7972.5|7972.5|7966.5|192
1645782000000|2022-02-25 09:40:00|7975.5|7969.5|7983.5|7977.5|7983.5|7977.5|7973.5|7967.5|136
1645782300000|2022-02-25 09:45:00|7985.5|7979.5|7980.5|7974.5|7990.5|7984.5|7980.5|7974.5|164
1645782600000|2022-02-25 09:50:00|7981.5|7975.5|7976.5|7970.5|7983.5|7977.5|7975.5|7969.5|496
1645782900000|2022-02-25 09:55:00|7977.5|7971.5|7980.5|7974.5|7989.5|7983.5|7977.5|7971.5|600
1645783200000|2022-02-25 10:00:00|7979.5|7973.5|7983|7977|7984|7978|7976|7970|484
1645783500000|2022-02-25 10:05:00|7983.5|7977.5|7979|7973|7985.5|7979.5|7978|7972|331
1645783800000|2022-02-25 10:10:00|7978.5|7972.5|7979|7973|7980|7974|7971|7965|463
1645784100000|2022-02-25 10:15:00|7978|7972|7986|7980|7986.5|7980.5|7976.5|7970.5|346
1645784400000|2022-02-25 10:20:00|7985|7979|7981|7975|7992.5|7986.5|7979|7973|314
1645784700000|2022-02-25 10:25:00|7981.5|7975.5|7987.5|7981.5|7991|7985|7979.5|7973.5|176
1645785000000|2022-02-25 10:30:00|7988|7982|7987|7981|7990.5|7984.5|7985|7979|58
1645785300000|2022-02-25 10:35:00|7986.5|7980.5|7991|7985|7994.5|7988.5|7986|7980|46
1645785600000|2022-02-25 10:40:00|7991.5|7985.5|7986.5|7980.5|7993|7987|7982.5|7976.5|126
1645785900000|2022-02-25 10:45:00|7986|7980|7985.5|7979.5|7987.5|7981.5|7981|7975|28
1645786200000|2022-02-25 10:50:00|7985|7979|7989.5|7983.5|7991.5|7985.5|7983|7977|45
1645786500000|2022-02-25 10:55:00|7990|7984|7990|7984|7992|7986|7986.5|7980.5|67
1645786800000|2022-02-25 11:00:00|7990.5|7984.5|7983|7977|7991|7985|7981|7975|94
1645787100000|2022-02-25 11:05:00|7981.5|7975.5|7975|7969|7982.5|7976.5|7970|7964|189
1645787400000|2022-02-25 11:10:00|7974.5|7968.5|7977.5|7971.5|7979.5|7973.5|7973.5|7967.5|119
1645787700000|2022-02-25 11:15:00|7977|7971|7973.5|7967.5|7977.5|7971.5|7970|7964|48
1645788000000|2022-02-25 11:20:00|7973|7967|7974|7968|7981.5|7975.5|7971.5|7965.5|35
1645788300000|2022-02-25 11:25:00|7974.5|7968.5|7979.5|7973.5|7984.5|7978.5|7972.5|7966.5|95
1645788600000|2022-02-25 11:30:00|7979|7973|7978.5|7972.5|7981.5|7975.5|7972|7966|105
1645788900000|2022-02-25 11:35:00|7977.5|7971.5|7985|7979|7990|7984|7976|7970|130
1645789200000|2022-02-25 11:40:00|7984.5|7978.5|7975.5|7969.5|7989|7983|7975|7969|174
1645789500000|2022-02-25 11:45:00|7975|7969|7975.5|7969.5|7988|7982|7970|7964|216
1645789800000|2022-02-25 11:50:00|7976|7970|7968.5|7962.5|7978.5|7972.5|7964|7958|114
1645790100000|2022-02-25 11:55:00|7969|7963|7974.5|7968.5|7979|7973|7968|7962|47
1645790400000|2022-02-25 12:00:00|7975|7969|7979|7973|7980.5|7974.5|7971.5|7965.5|37
1645790700000|2022-02-25 12:05:00|7978.5|7972.5|7986.5|7980.5|7988|7982|7977.5|7971.5|233
1645791000000|2022-02-25 12:10:00|7987|7981|7988.5|7982.5|7990|7984|7983|7977|47
1645791300000|2022-02-25 12:15:00|7988|7982|7991.5|7985.5|7995.5|7989.5|7987.5|7981.5|63
1645791600000|2022-02-25 12:20:00|7992|7986|7993.5|7987.5|7998|7992|7991.5|7985.5|141
1645791900000|2022-02-25 12:25:00|7994|7988|7993|7987|7999|7993|7993|7987|97
1645792200000|2022-02-25 12:30:00|7993.5|7987.5|7995|7989|7999|7993|7991|7985|96
1645792500000|2022-02-25 12:35:00|7994.5|7988.5|7999.5|7993.5|8000|7994|7992.5|7986.5|158
1645792800000|2022-02-25 12:40:00|8000|7994|7999.5|7993.5|8000|7994|7996|7990|54
1645793100000|2022-02-25 12:45:00|8000|7994|7998|7992|8000|7994|7994.5|7988.5|71
1645793400000|2022-02-25 12:50:00|7997.5|7991.5|8038|8032|8042|8036|7997|7991|642
1645793700000|2022-02-25 12:55:00|8037.5|8031.5|8044|8038|8049|8043|8035|8029|382
1645794000000|2022-02-25 13:00:00|8044.5|8038.5|8037|8031|8044.5|8038.5|8030|8024|328
1645794300000|2022-02-25 13:05:00|8036.5|8030.5|8034.5|8028.5|8042|8036|8033|8027|178
1645794600000|2022-02-25 13:10:00|8035|8029|8036.5|8030.5|8037|8031|8030|8024|80
1645794900000|2022-02-25 13:15:00|8036|8030|8045.5|8039.5|8046|8040|8031|8025|76
1645795200000|2022-02-25 13:20:00|8046|8040|8060|8054|8065|8059|8046|8040|244
1645795500000|2022-02-25 13:25:00|8059.5|8053.5|8059|8053|8061|8055|8050|8044|104
1645795800000|2022-02-25 13:30:00|8057.5|8051.5|8065.5|8059.5|8067.5|8061.5|8053.5|8047.5|259
1645796100000|2022-02-25 13:35:00|8065|8059|8062.5|8056.5|8069|8063|8059.5|8053.5|102
1645796400000|2022-02-25 13:40:00|8062|8056|8061.5|8055.5|8067.5|8061.5|8056|8050|358
1645796700000|2022-02-25 13:45:00|8061|8055|8063|8057|8066|8060|8057.5|8051.5|530
1645797000000|2022-02-25 13:50:00|8062.5|8056.5|8068|8062|8070|8064|8061.5|8055.5|271
1645797300000|2022-02-25 13:55:00|8067.5|8061.5|8075.5|8069.5|8078|8072|8066|8060|283
1645797600000|2022-02-25 14:00:00|8075|8069|8072|8066|8077|8071|8064.5|8058.5|399
1645797900000|2022-02-25 14:05:00|8071.5|8065.5|8060|8054|8075.5|8069.5|8059.5|8053.5|190
1645798200000|2022-02-25 14:10:00|8059.5|8053.5|8051.5|8045.5|8062|8056|8050.5|8044.5|92
1645798500000|2022-02-25 14:15:00|8051|8045|8048.5|8042.5|8052|8046|8042|8036|128
1645798800000|2022-02-25 14:20:00|8048|8042|8050.5|8044.5|8052.5|8046.5|8046|8040|61
1645799100000|2022-02-25 14:25:00|8051|8045|8043|8037|8051|8045|8039|8033|115
1645799400000|2022-02-25 14:30:00|8042.5|8036.5|8056.5|8050.5|8068|8062|8039|8033|775
1645799700000|2022-02-25 14:35:00|8056|8050|8033|8027|8058.5|8052.5|8031|8025|894
1645800000000|2022-02-25 14:40:00|8032.5|8026.5|8015.5|8009.5|8042.5|8036.5|8013|8007|905
1645800300000|2022-02-25 14:45:00|8015|8009|8036|8030|8039|8033|8015|8009|514
1645800600000|2022-02-25 14:50:00|8035.5|8029.5|8018|8012|8041|8035|8017|8011|432
1645800900000|2022-02-25 14:55:00|8019|8013|7999.5|7993.5|8021.5|8015.5|7999.5|7993.5|435
1645801200000|2022-02-25 15:00:00|8000|7994|7981.5|7975.5|8002.5|7996.5|7981|7975|516
1645801500000|2022-02-25 15:05:00|7981|7975|8003.5|7997.5|8004|7998|7981|7975|343
1645801800000|2022-02-25 15:10:00|8004|7998|8006.5|8000.5|8013|8007|7997|7991|430
1645802100000|2022-02-25 15:15:00|8007|8001|8011.5|8005.5|8013|8007|7993.5|7987.5|226
1645802400000|2022-02-25 15:20:00|8012|8006|8025.5|8019.5|8026.5|8020.5|8007|8001|623
1645802700000|2022-02-25 15:25:00|8026|8020|8029|8023|8032.5|8026.5|8015|8009|503
1645803000000|2022-02-25 15:30:00|8029.5|8023.5|8027.5|8021.5|8034.5|8028.5|8022|8016|325
1645803300000|2022-02-25 15:35:00|8028|8022|8028.5|8022.5|8029|8023|8019.5|8013.5|313
1645803600000|2022-02-25 15:40:00|8028|8022|8049.5|8043.5|8050|8044|8028|8022|479
1645803900000|2022-02-25 15:45:00|8049|8043|8056|8050|8060|8054|8047|8041|275
1645804200000|2022-02-25 15:50:00|8055.5|8049.5|8058.5|8052.5|8060.5|8054.5|8048|8042|280
1645804500000|2022-02-25 15:55:00|8059|8053|8054.5|8048.5|8069.5|8063.5|8053|8047|619
1645804800000|2022-02-25 16:00:00|8053.5|8047.5|8050.5|8044.5|8055.5|8049.5|8038.5|8032.5|473
1645805100000|2022-02-25 16:05:00|8051.5|8045.5|8052.5|8046.5|8052.5|8046.5|8042.5|8036.5|121
1645805400000|2022-02-25 16:10:00|8051.5|8045.5|8065.5|8059.5|8067.5|8061.5|8048.5|8042.5|203
1645805700000|2022-02-25 16:15:00|8064.5|8058.5|8069.5|8063.5|8070.5|8064.5|8059.5|8053.5|218
1645806000000|2022-02-25 16:20:00|8070.5|8064.5|8068.5|8062.5|8071.5|8065.5|8065.5|8059.5|391
1645806300000|2022-02-25 16:25:00|8066.5|8060.5|8059.5|8053.5|8067.5|8061.5|8057.5|8051.5|295
1645806600000|2022-02-25 16:30:00|8060.5|8054.5|8061.5|8055.5|8064.5|8058.5|8053.5|8047.5|173
1645806900000|2022-02-25 16:35:00|8062.5|8056.5|8069.5|8063.5|8072.5|8066.5|8060.5|8054.5|913
1645807200000|2022-02-25 16:40:00|8070.5|8064.5|8066.5|8060.5|8072.5|8066.5|8062.5|8056.5|353
1645807500000|2022-02-25 16:45:00|8068.5|8062.5|8077.5|8071.5|8078.5|8072.5|8068.5|8062.5|194
1645807800000|2022-02-25 16:50:00|8078.5|8072.5|8082.5|8076.5|8082.5|8076.5|8074.5|8068.5|191
1645808100000|2022-02-25 16:55:00|8083.5|8077.5|8087.5|8081.5|8087.5|8081.5|8082.5|8076.5|172
1645808400000|2022-02-25 17:00:00|8088.5|8082.5|8085.5|8079.5|8093.5|8087.5|8085.5|8079.5|266
1645808700000|2022-02-25 17:05:00|8084.5|8078.5|8082.5|8076.5|8090.5|8084.5|8078.5|8072.5|337
1645809000000|2022-02-25 17:10:00|8084.5|8078.5|8080.5|8074.5|8090.5|8084.5|8078.5|8072.5|107
1645809300000|2022-02-25 17:15:00|8079.5|8073.5|8082.5|8076.5|8085.5|8079.5|8074.5|8068.5|144
1645809600000|2022-02-25 17:20:00|8083.5|8077.5|8084.5|8078.5|8084.5|8078.5|8076.5|8070.5|184
1645809900000|2022-02-25 17:25:00|8083.5|8077.5|8084.5|8078.5|8087.5|8081.5|8081.5|8075.5|303
1645810200000|2022-02-25 17:30:00|8085.5|8079.5|8084.5|8078.5|8088.5|8082.5|8083.5|8077.5|165
1645810500000|2022-02-25 17:35:00|8085.5|8079.5|8083.5|8077.5|8087.5|8081.5|8081.5|8075.5|250
1645810800000|2022-02-25 17:40:00|8084.5|8078.5|8087.5|8081.5|8088.5|8082.5|8083.5|8077.5|82
1645811100000|2022-02-25 17:45:00|8086.5|8080.5|8086.5|8080.5|8092.5|8086.5|8086.5|8080.5|238
1645811400000|2022-02-25 17:50:00|8082.5|8076.5|8072.5|8066.5|8082.5|8076.5|8071.5|8065.5|195
1645811700000|2022-02-25 17:55:00|8070.5|8064.5|8072.5|8066.5|8076.5|8070.5|8066.5|8060.5|280
1645812000000|2022-02-25 18:00:00|8076.5|8070.5|8076.5|8070.5|8081.5|8075.5|8072.5|8066.5|177
1645812300000|2022-02-25 18:05:00|8074.5|8068.5|8074.5|8068.5|8078.5|8072.5|8073.5|8067.5|81
1645812600000|2022-02-25 18:10:00|8075.5|8069.5|8068.5|8062.5|8076.5|8070.5|8066.5|8060.5|194
1645812900000|2022-02-25 18:15:00|8067.5|8061.5|8076.5|8070.5|8077.5|8071.5|8064.5|8058.5|138
1645813200000|2022-02-25 18:20:00|8077.5|8071.5|8077.5|8071.5|8077.5|8071.5|8071.5|8065.5|131
1645813500000|2022-02-25 18:25:00|8078.5|8072.5|8085.5|8079.5|8085.5|8079.5|8076.5|8070.5|220
1645813800000|2022-02-25 18:30:00|8087.5|8081.5|8089.5|8083.5|8093.5|8087.5|8086.5|8080.5|120
1645814100000|2022-02-25 18:35:00|8090.5|8084.5|8088.5|8082.5|8092.5|8086.5|8082.5|8076.5|150
1645814400000|2022-02-25 18:40:00|8089.5|8083.5|8091.5|8085.5|8092.5|8086.5|8088.5|8082.5|168
1645814700000|2022-02-25 18:45:00|8092.5|8086.5|8092.5|8086.5|8093.5|8087.5|8090.5|8084.5|138
1645815000000|2022-02-25 18:50:00|8091.5|8085.5|8090.5|8084.5|8093.5|8087.5|8089.5|8083.5|172
1645815300000|2022-02-25 18:55:00|8089.5|8083.5|8104.2|8080.8|8104.2|8090.5|8079.5|8073.5|185
1645815600000|2022-02-25 19:00:00|8104.3|8080.9|8110|8086.6|8111.7|8088.3|8094.2|8070.8|0
1645815900000|2022-02-25 19:05:00|8109.2|8085.8|8104.5|8081.1|8109.9|8086.5|8102.5|8079.1|0
1645816200000|2022-02-25 19:10:00|8104.6|8081.2|8101.4|8078|8107.2|8083.8|8099.1|8075.7|0
1645816500000|2022-02-25 19:15:00|8101.5|8078.1|8102.8|8079.4|8106.7|8083.3|8101.5|8078.1|0
1645816800000|2022-02-25 19:20:00|8102.7|8079.3|8108.5|8085.1|8111.9|8088.5|8101.9|8078.5|0
1645817100000|2022-02-25 19:25:00|8108.6|8085.2|8108|8084.6|8110.2|8086.8|8106.6|8083.2|0
1645817400000|2022-02-25 19:30:00|8108.1|8084.7|8101.2|8077.8|8113.5|8090.1|8100.4|8077|0
1645817700000|2022-02-25 19:35:00|8101.3|8077.9|8105.9|8082.5|8107.9|8084.5|8101.2|8077.8|0
1645818000000|2022-02-25 19:40:00|8105.8|8082.4|8105|8081.6|8110.6|8087.2|8100.4|8077|0
1645818300000|2022-02-25 19:45:00|8105.1|8081.7|8106.1|8082.7|8110.3|8086.9|8103.8|8080.4|0
1645818600000|2022-02-25 19:50:00|8106|8082.6|8100.3|8076.9|8106|8082.6|8095.1|8071.7|0
1645818900000|2022-02-25 19:55:00|8100.4|8077|8104.4|8081|8109.9|8086.5|8097.9|8074.5|0
1645819200000|2022-02-25 20:00:00|8104.5|8081.1|8096.8|8073.4|8104.5|8081.1|8094.8|8071.4|0
1645819500000|2022-02-25 20:05:00|8096.9|8073.5|8101.1|8077.7|8101.9|8078.5|8096.9|8073.5|0
1645819800000|2022-02-25 20:10:00|8101.2|8077.8|8100.5|8077.1|8102|8078.6|8096.3|8072.9|0
1645820100000|2022-02-25 20:15:00|8100.6|8077.2|8109.9|8086.5|8109.9|8086.5|8100|8076.6|0
1645820400000|2022-02-25 20:20:00|8110|8086.6|8112.3|8088.9|8116.2|8092.8|8107.8|8084.4|0
1645820700000|2022-02-25 20:25:00|8112.2|8088.8|8105.1|8081.7|8112.6|8089.2|8104.6|8081.2|0
1645821000000|2022-02-25 20:30:00|8105.2|8081.8|8107.5|8084.1|8113.4|8090|8105.2|8081.8|0
1645821300000|2022-02-25 20:35:00|8107.3|8083.9|8113|8089.6|8113.1|8089.7|8103.9|8080.5|0
1645821600000|2022-02-25 20:40:00|8112.9|8089.5|8116.2|8092.8|8120.7|8097.3|8108.6|8085.2|0
1645821900000|2022-02-25 20:45:00|8116.4|8093|8122.4|8099|8126.1|8102.7|8115.8|8092.4|0
1645822200000|2022-02-25 20:50:00|8122.8|8099.4|8133|8109.6|8135.8|8112.4|8122.8|8099.4|0
1645822500000|2022-02-25 20:55:00|8131.7|8108.3|8134.4|8111|8140.4|8117|8128.1|8104.7|0
1645822800000|2022-02-25 21:00:00|8133.3|8109.9|8132.4|8109|8139.2|8115.8|8132.2|8108.8|0
1645823100000|2022-02-25 21:05:00|8132|8108.6|8135.7|8112.3|8137.2|8113.8|8131.7|8108.3|0
1645823400000|2022-02-25 21:10:00|8135.4|8112|8133.1|8109.7|8138.3|8114.9|8133.1|8109.7|0
1645823700000|2022-02-25 21:15:00|8132.8|8109.4|8133.5|8110.1|8134.3|8110.9|8131.3|8107.9|0
1645824000000|2022-02-25 21:20:00|8133.9|8110.5|8135.7|8112.3|8135.7|8112.3|8132.8|8109.4|0
1645824300000|2022-02-25 21:25:00|8135.6|8112.2|8137.8|8114.4|8138.4|8115|8134.5|8111.1|0
1645824600000|2022-02-25 21:30:00|8138|8114.6|8135.4|8112|8139.3|8115.9|8135.1|8111.7|0
1645824900000|2022-02-25 21:35:00|8135.3|8111.9|8133.6|8110.2|8135.8|8112.4|8133.2|8109.8|0
1645825200000|2022-02-25 21:40:00|8133.2|8109.8|8133.3|8109.9|8134|8110.6|8132.8|8109.4|0
1645825500000|2022-02-25 21:45:00|8133.6|8110.2|8133.6|8110.2|8134.4|8111|8133.3|8109.9|0
1645825800000|2022-02-25 21:50:00|8134|8110.6|8137.2|8113.8|8137.9|8114.5|8133.6|8110.2|0
1645826100000|2022-02-25 21:55:00|8137|8113.6|8133.5|8110.1|8137.5|8114.1|8132.5|8109.1|0
1646002800000|2022-02-27 23:00:00|7972|7944.6|7991.1|7963.7|7996.3|7968.9|7948.6|7921.2|0
1646003100000|2022-02-27 23:05:00|7991.3|7963.9|7963.2|7935.8|7991.7|7964.3|7960.3|7932.9|0
1646003400000|2022-02-27 23:10:00|7962.3|7934.9|7984.4|7957|7985.3|7957.9|7961.2|7933.8|0
1646003700000|2022-02-27 23:15:00|7984.2|7956.8|7983.1|7955.7|7994.3|7966.9|7972.5|7945.1|0
1646004000000|2022-02-27 23:20:00|7982.8|7955.4|7997.1|7969.7|7999.6|7972.2|7980.2|7952.8|0
1646004300000|2022-02-27 23:25:00|7996.7|7969.3|8000.1|7972.7|8002.3|7974.9|7990.9|7963.5|0
1646004600000|2022-02-27 23:30:00|8000.5|7973.1|8023.4|8000|8030.3|8006.9|7997.5|7970.1|0
1646004900000|2022-02-27 23:35:00|8023.7|8000.3|8008.8|7985.4|8024.1|8000.7|8008.1|7984.7|0
1646005200000|2022-02-27 23:40:00|8009.2|7985.8|8005.9|7982.5|8014.6|7991.2|8003.7|7980.3|0
1646005500000|2022-02-27 23:45:00|8005.2|7981.8|8012.7|7989.3|8015.1|7991.7|8000.6|7977.2|0
1646005800000|2022-02-27 23:50:00|8012.9|7989.5|8009.9|7986.5|8019.6|7996.2|8008.8|7985.4|0
1646006100000|2022-02-27 23:55:00|8010.5|7987.1|8002.1|7978.7|8011.4|7988|8001.6|7978.2|0
1646006400000|2022-02-28 00:00:00|8002.3|7978.9|7994|7970.6|8006|7982.6|7990.2|7966.8|0
1646006700000|2022-02-28 00:05:00|7994.1|7970.7|8001.7|7978.3|8002.4|7979|7990.2|7966.8|0
1646007000000|2022-02-28 00:10:00|8001.9|7978.5|8000.6|7977.2|8002.4|7979|7994.6|7971.2|0
1646007300000|2022-02-28 00:15:00|7996.7|7973.3|7852.4|7829|7997.9|7974.5|7834.4|7811|0
1646007600000|2022-02-28 00:20:00|7852.6|7829.2|7851.3|7827.9|7853.7|7830.3|7844.9|7821.5|0
1646007900000|2022-02-28 00:25:00|7851.2|7827.8|7849.4|7826|7853.2|7829.8|7840.7|7817.3|0
1646008200000|2022-02-28 00:30:00|7992.5|7969.1|7995.3|7971.9|8002.2|7978.8|7992.2|7968.8|0
1646008500000|2022-02-28 00:35:00|7995.5|7972.1|7992.6|7969.2|7998|7974.6|7990.1|7966.7|0
1646008800000|2022-02-28 00:40:00|7993.1|7969.7|7981.5|7958.1|7993.6|7970.2|7977.1|7953.7|0
1646009100000|2022-02-28 00:45:00|7981.4|7958|7993.1|7969.7|7993.1|7969.7|7979.8|7956.4|0
1646009400000|2022-02-28 00:50:00|7993|7969.6|7989.3|7965.9|7995.2|7971.8|7985.4|7962|0
1646009700000|2022-02-28 00:55:00|7989.6|7966.2|7984|7960.6|7989.6|7966.2|7979.7|7956.3|0
1646010000000|2022-02-28 01:00:00|7983.7|7960.3|7988.5|7965.1|7992.4|7969|7982.5|7959.1|0
1646010300000|2022-02-28 01:05:00|7988.7|7965.3|8005.7|7982.3|8006.3|7982.9|7988.7|7965.3|0
1646010600000|2022-02-28 01:10:00|8005.8|7982.4|8008.1|7984.7|8020.9|7997.5|8001.3|7977.9|0
1646010900000|2022-02-28 01:15:00|8008.7|7985.3|8017.5|8011.5|8024.5|8018.5|7970.5|7964.5|2803
1646011200000|2022-02-28 01:20:00|8018.5|8012.5|7987.5|7981.5|8022.5|8016.5|7984.5|7978.5|1251
1646011500000|2022-02-28 01:25:00|7988.5|7982.5|7999.5|7993.5|7999.5|7993.5|7977.5|7971.5|1116
1646011800000|2022-02-28 01:30:00|7997.5|7991.5|7981.5|7975.5|8014.5|8008.5|7973.5|7967.5|4759
1646012100000|2022-02-28 01:35:00|7982.5|7976.5|7938.5|7932.5|8003.5|7997.5|7937.5|7931.5|2971
1646012400000|2022-02-28 01:40:00|7937.5|7931.5|7918.5|7912.5|7946.5|7940.5|7911.5|7905.5|3195
1646012700000|2022-02-28 01:45:00|7917.5|7911.5|7946.5|7940.5|7954.5|7948.5|7911.5|7905.5|1887
1646013000000|2022-02-28 01:50:00|7945.5|7939.5|7935.5|7929.5|7962.5|7956.5|7932.5|7926.5|1600
1646013300000|2022-02-28 01:55:00|7932.5|7926.5|7938.5|7932.5|7948.5|7942.5|7932.5|7926.5|1156
1646013600000|2022-02-28 02:00:00|7937.5|7931.5|7940.5|7934.5|7946.5|7940.5|7932.5|7926.5|947
1646013900000|2022-02-28 02:05:00|7941.5|7935.5|7952.5|7946.5|7957.5|7951.5|7938.5|7932.5|822
1646014200000|2022-02-28 02:10:00|7953.5|7947.5|7954.5|7948.5|7957.5|7951.5|7936.5|7930.5|878
1646014500000|2022-02-28 02:15:00|7957.5|7951.5|7965.5|7959.5|7972.5|7966.5|7951.5|7945.5|1006
1646014800000|2022-02-28 02:20:00|7964.5|7958.5|7960.5|7954.5|7974.5|7968.5|7958.5|7952.5|912
1646015100000|2022-02-28 02:25:00|7959.5|7953.5|7934.5|7928.5|7959.5|7953.5|7931.5|7925.5|871
1646015400000|2022-02-28 02:30:00|7933.5|7927.5|7925.5|7919.5|7935.5|7929.5|7925.5|7919.5|1372
1646015700000|2022-02-28 02:35:00|7924.5|7918.5|7925.5|7919.5|7934.5|7928.5|7922.5|7916.5|974
1646016000000|2022-02-28 02:40:00|7924.5|7918.5|7900.5|7894.5|7925.5|7919.5|7899.5|7893.5|999
1646016300000|2022-02-28 02:45:00|7898.5|7892.5|7889.5|7883.5|7899.5|7893.5|7884.5|7878.5|1035
1646016600000|2022-02-28 02:50:00|7887.5|7881.5|7893.5|7887.5|7902.5|7896.5|7886.5|7880.5|1166
1646016900000|2022-02-28 02:55:00|7894.5|7888.5|7893.5|7887.5|7898.5|7892.5|7882.5|7876.5|915
1646017200000|2022-02-28 03:00:00|7894.5|7888.5|7910.5|7904.5|7912.5|7906.5|7890.5|7884.5|985
1646017500000|2022-02-28 03:05:00|7909.5|7903.5|7898.5|7892.5|7912.5|7906.5|7894.5|7888.5|1054
1646017800000|2022-02-28 03:10:00|7897.5|7891.5|7897.5|7891.5|7903.5|7897.5|7887.5|7881.5|660
1646018100000|2022-02-28 03:15:00|7895.5|7889.5|7913.5|7907.5|7913.5|7907.5|7895.5|7889.5|775
1646018400000|2022-02-28 03:20:00|7912.5|7906.5|7913.5|7907.5|7918.5|7912.5|7903.5|7897.5|576
1646018700000|2022-02-28 03:25:00|7914.5|7908.5|7897.5|7891.5|7916.5|7910.5|7895.5|7889.5|578
1646019000000|2022-02-28 03:30:00|7896.5|7890.5|7899.5|7893.5|7904.5|7898.5|7890.5|7884.5|655
1646019300000|2022-02-28 03:35:00|7901.5|7895.5|7905.5|7899.5|7909.5|7903.5|7901.5|7895.5|454
1646019600000|2022-02-28 03:40:00|7904.5|7898.5|7912.5|7906.5|7919.5|7913.5|7904.5|7898.5|732
1646019900000|2022-02-28 03:45:00|7913.5|7907.5|7908.5|7902.5|7914.5|7908.5|7906.5|7900.5|591
1646020200000|2022-02-28 03:50:00|7909.5|7903.5|7909.5|7903.5|7915.5|7909.5|7908.5|7902.5|569
1646020500000|2022-02-28 03:55:00|7910.5|7904.5|7905.5|7899.5|7916.5|7910.5|7905.5|7899.5|435
1646020800000|2022-02-28 04:00:00|7917|7893.6|7928.9|7905.5|7928.9|7905.5|7917|7893.6|0
1646021100000|2022-02-28 04:05:00|7928.8|7905.4|7950.3|7926.9|7952.1|7928.7|7927.3|7903.9|0
1646021400000|2022-02-28 04:10:00|7950.4|7927|7944.1|7920.7|7955.2|7931.8|7944.1|7920.7|0
1646021700000|2022-02-28 04:15:00|7944.2|7920.8|7940.3|7916.9|7945.6|7922.2|7938.4|7915|0
1646022000000|2022-02-28 04:20:00|7940.2|7916.8|7940.5|7917.1|7943.8|7920.4|7936.6|7913.2|0
1646022300000|2022-02-28 04:25:00|7940.6|7917.2|7941.8|7918.4|7944.7|7921.3|7935.6|7912.2|0
1646022600000|2022-02-28 04:30:00|7941.9|7918.5|7947|7923.6|7947|7923.6|7937.7|7914.3|0
1646022900000|2022-02-28 04:35:00|7946.8|7923.4|7946.5|7923.1|7949.6|7926.2|7945.2|7921.8|0
1646023200000|2022-02-28 04:40:00|7946.4|7923|7943.2|7919.8|7947.3|7923.9|7942.6|7919.2|0
1646023500000|2022-02-28 04:45:00|7943.5|7920.1|7941.4|7918|7943.5|7920.1|7934.6|7911.2|0
1646023800000|2022-02-28 04:50:00|7941.2|7917.8|7928.6|7905.2|7941.5|7918.1|7928.2|7904.8|0
1646024100000|2022-02-28 04:55:00|7928.5|7905.1|7929.5|7906.1|7931.2|7907.8|7922.7|7899.3|0
1646024400000|2022-02-28 05:00:00|7928.7|7905.3|7911.5|7905.5|7929|7911.5|7901.5|7895.5|2282
1646024700000|2022-02-28 05:05:00|7913.5|7907.5|7914.5|7908.5|7922.5|7916.5|7904.5|7898.5|771
1646025000000|2022-02-28 05:10:00|7915.5|7909.5|7932.5|7926.5|7935.5|7929.5|7912.5|7906.5|766
1646025300000|2022-02-28 05:15:00|7933.5|7927.5|7933.5|7927.5|7943.5|7937.5|7931.5|7925.5|935
1646025600000|2022-02-28 05:20:00|7934.5|7928.5|7937.5|7931.5|7939.5|7933.5|7928.5|7922.5|630
1646025900000|2022-02-28 05:25:00|7938.5|7932.5|7956.5|7950.5|7960.5|7954.5|7934.5|7928.5|1363
1646026200000|2022-02-28 05:30:00|7957.5|7951.5|7970.5|7964.5|7985.5|7979.5|7957.5|7951.5|2423
1646026500000|2022-02-28 05:35:00|7971.5|7965.5|7963.5|7957.5|7975.5|7969.5|7961.5|7955.5|555
1646026800000|2022-02-28 05:40:00|7964.5|7958.5|7966.5|7960.5|7969.5|7963.5|7959.5|7953.5|525
1646027100000|2022-02-28 05:45:00|7965.5|7959.5|7974.5|7968.5|7979.5|7973.5|7964.5|7958.5|739
1646027400000|2022-02-28 05:50:00|7973.5|7967.5|7975.5|7969.5|7976.5|7970.5|7962.5|7956.5|844
1646027700000|2022-02-28 05:55:00|7976.5|7970.5|7966.5|7960.5|7980.5|7974.5|7963.5|7957.5|649
1646028000000|2022-02-28 06:00:00|7967.5|7961.5|7974.5|7968.5|7982.5|7976.5|7962.5|7956.5|985
1646028300000|2022-02-28 06:05:00|7973.5|7967.5|7986.5|7980.5|7987.5|7981.5|7971.5|7965.5|697
1646028600000|2022-02-28 06:10:00|7985.5|7979.5|7980.5|7974.5|7990.5|7984.5|7980.5|7974.5|417
1646028900000|2022-02-28 06:15:00|7982.5|7976.5|7973.5|7967.5|7984.5|7978.5|7973.5|7967.5|879
1646029200000|2022-02-28 06:20:00|7974.5|7968.5|7969.5|7963.5|7977.5|7971.5|7963.5|7957.5|845
1646029500000|2022-02-28 06:25:00|7968.5|7962.5|7968.5|7962.5|7978.5|7972.5|7965.5|7959.5|757
1646029800000|2022-02-28 06:30:00|7969.5|7963.5|7965.5|7959.5|7973.5|7967.5|7963.5|7957.5|911
1646030100000|2022-02-28 06:35:00|7966.5|7960.5|7977.5|7971.5|7978.5|7972.5|7963.5|7957.5|493
1646030400000|2022-02-28 06:40:00|7976.5|7970.5|7987.5|7981.5|7988.5|7982.5|7970.5|7964.5|692
1646030700000|2022-02-28 06:45:00|7988.5|7982.5|7984.5|7978.5|7994.5|7988.5|7981.5|7975.5|928
1646031000000|2022-02-28 06:50:00|7983.5|7977.5|7979.5|7973.5|7984.5|7978.5|7974.5|7968.5|723
1646031300000|2022-02-28 06:55:00|7978.5|7972.5|7977.5|7971.5|7989.5|7983.5|7977.5|7971.5|598
1646031600000|2022-02-28 07:00:00|7978.5|7972.5|8014.5|8008.5|8014.5|8008.5|7977.5|7971.5|1590
1646031900000|2022-02-28 07:05:00|8013.5|8007.5|7990.5|7984.5|8014.5|8008.5|7988.5|7982.5|893
1646032200000|2022-02-28 07:10:00|7991.5|7985.5|7991.5|7985.5|7994.5|7988.5|7981.5|7975.5|2966
1646032500000|2022-02-28 07:15:00|7989.5|7983.5|7984.5|7978.5|8001.5|7995.5|7982.5|7976.5|1131
1646032800000|2022-02-28 07:20:00|7985.5|7979.5|7989.5|7983.5|7996.5|7990.5|7982.5|7976.5|1644
1646033100000|2022-02-28 07:25:00|7990.5|7984.5|7990.5|7984.5|8000.5|7994.5|7989.5|7983.5|859
1646033400000|2022-02-28 07:30:00|7991.5|7985.5|8005.5|7999.5|8008.5|8002.5|7991.5|7985.5|1239
1646033700000|2022-02-28 07:35:00|8006.5|8000.5|7996.5|7990.5|8013.5|8007.5|7992.5|7986.5|917
1646034000000|2022-02-28 07:40:00|7995.5|7989.5|8000.5|7994.5|8004.5|7998.5|7993.5|7987.5|1211
1646034300000|2022-02-28 07:45:00|8001.5|7995.5|8004.5|7998.5|8013.5|8007.5|7998.5|7992.5|2111
1646034600000|2022-02-28 07:50:00|8005.5|7999.5|8026.5|8020.5|8027.5|8021.5|8004.5|7998.5|1840
1646034900000|2022-02-28 07:55:00|8025.5|8019.5|8014.5|8008.5|8031.5|8025.5|8013.5|8007.5|2298
1646035200000|2022-02-28 08:00:00|8015.5|8009.5|8019.5|8013.5|8027.5|8021.5|8011.5|8005.5|4419
1646035500000|2022-02-28 08:05:00|8020.5|8014.5|8035.5|8029.5|8044.5|8038.5|8015.5|8009.5|3857
1646035800000|2022-02-28 08:10:00|8033.5|8027.5|8040.5|8034.5|8051.5|8045.5|8027.5|8021.5|2504
1646036100000|2022-02-28 08:15:00|8041.5|8035.5|8025.5|8019.5|8043.5|8037.5|8025.5|8019.5|1983
1646036400000|2022-02-28 08:20:00|8024.5|8018.5|8024.5|8018.5|8029.5|8023.5|8021.5|8015.5|666
1646036700000|2022-02-28 08:25:00|8023.5|8017.5|8027.5|8021.5|8037.5|8031.5|8021.5|8015.5|1000
1646037000000|2022-02-28 08:30:00|8043.7|8020.3|8026.1|8002.7|8044.7|8021.3|8025.1|8001.7|0
1646037300000|2022-02-28 08:35:00|8026.6|8003.2|8005.5|7982.1|8032.9|8009.5|8005.5|7982.1|0
1646037600000|2022-02-28 08:40:00|8006|7982.6|8011.5|7988.1|8013.3|7989.9|8001.1|7977.7|0
1646037900000|2022-02-28 08:45:00|8012|7988.6|8014.3|7990.9|8020.2|7996.8|8002.3|7978.9|0
1646038200000|2022-02-28 08:50:00|8011.9|7988.5|8010.2|7986.8|8017.5|7994.1|8007.2|7983.8|0
1646038500000|2022-02-28 08:55:00|8009.7|7986.3|8007.5|7984.1|8013.2|7989.8|8003.1|7979.7|0
1646038800000|2022-02-28 09:00:00|8007.6|7984.2|8016.3|7992.9|8017.9|7994.5|8005.3|7981.9|0
1646039100000|2022-02-28 09:05:00|8016.2|7992.8|8041.7|8018.3|8044.9|8021.5|8016.2|7992.8|0
1646039400000|2022-02-28 09:10:00|8041.5|8018.1|8034.2|8010.8|8044.2|8020.8|8029.6|8006.2|0
1646039700000|2022-02-28 09:15:00|8034.5|8011.1|8009.5|8003.5|8040.5|8034.5|8009.5|8003.5|339
1646040000000|2022-02-28 09:20:00|8008.5|8002.5|7995.5|7989.5|8015.5|8009.5|7993.5|7987.5|589
1646040300000|2022-02-28 09:25:00|7996.5|7990.5|7998.5|7992.5|8001.5|7995.5|7992.5|7986.5|148
1646040600000|2022-02-28 09:30:00|7999.5|7993.5|7998.5|7992.5|8000.5|7994.5|7990.5|7984.5|285
1646040900000|2022-02-28 09:35:00|7997.5|7991.5|8001.5|7995.5|8002.5|7996.5|7991.5|7985.5|111
1646041200000|2022-02-28 09:40:00|7998.5|7992.5|7997.5|7991.5|8005.5|7999.5|7997.5|7991.5|132
1646041500000|2022-02-28 09:45:00|7998.5|7992.5|7985.5|7979.5|7999.5|7993.5|7984.5|7978.5|322
1646041800000|2022-02-28 09:50:00|7984.5|7978.5|7983.5|7977.5|7993.5|7987.5|7981.5|7975.5|344
1646042100000|2022-02-28 09:55:00|7984.5|7978.5|7979.5|7973.5|7987.5|7981.5|7976.5|7970.5|375
1646042400000|2022-02-28 10:00:00|7978.5|7972.5|7977.5|7971.5|7984|7978|7977|7971|334
1646042700000|2022-02-28 10:05:00|7977|7971|7972.5|7966.5|7980|7974|7972|7966|311
1646043000000|2022-02-28 10:10:00|7972|7966|7975.5|7969.5|7978.5|7972.5|7966|7960|142
1646043300000|2022-02-28 10:15:00|7976|7970|7974|7968|7979.5|7973.5|7972|7966|115
1646043600000|2022-02-28 10:20:00|7974.5|7968.5|7982|7976|7983|7977|7974|7968|264
1646043900000|2022-02-28 10:25:00|7981.5|7975.5|7974|7968|7985|7979|7973.5|7967.5|120
1646044200000|2022-02-28 10:30:00|7974.5|7968.5|7980|7974|7981|7975|7963|7957|131
1646044500000|2022-02-28 10:35:00|7979.5|7973.5|7982|7976|7982.5|7976.5|7971|7965|92
1646044800000|2022-02-28 10:40:00|7981.5|7975.5|7987.5|7981.5|7989|7983|7975.5|7969.5|65
1646045100000|2022-02-28 10:45:00|7988|7982|7990|7984|7993|7987|7984.5|7978.5|264
1646045400000|2022-02-28 10:50:00|7990.5|7984.5|7995.5|7989.5|7996|7990|7984|7978|327
1646045700000|2022-02-28 10:55:00|7996|7990|8002.5|7996.5|8003.5|7997.5|7991|7985|172
1646046000000|2022-02-28 11:00:00|8002|7996|8003.5|7997.5|8011|8005|7998|7992|219
1646046300000|2022-02-28 11:05:00|8004|7998|8001.5|7995.5|8009.5|8003.5|8001|7995|73
1646046600000|2022-02-28 11:10:00|8001|7995|8003.5|7997.5|8009.5|8003.5|7998|7992|150
1646046900000|2022-02-28 11:15:00|8004|7998|7999.5|7993.5|8006.5|8000.5|7999|7993|186
1646047200000|2022-02-28 11:20:00|8000|7994|8006|8000|8008|8002|7999.5|7993.5|53
1646047500000|2022-02-28 11:25:00|8005.5|7999.5|7995.5|7989.5|8008|8002|7994.5|7988.5|111
1646047800000|2022-02-28 11:30:00|7996|7990|7999.5|7993.5|8008|8002|7995|7989|397
1646048100000|2022-02-28 11:35:00|7999|7993|8004.5|7998.5|8005.5|7999.5|7996.5|7990.5|27
1646048400000|2022-02-28 11:40:00|8004|7998|7998.5|7992.5|8004.5|7998.5|7995|7989|30
1646048700000|2022-02-28 11:45:00|7999|7993|7996.5|7990.5|8001.5|7995.5|7995|7989|31
1646049000000|2022-02-28 11:50:00|7996|7990|7991|7985|8000|7994|7989|7983|133
1646049300000|2022-02-28 11:55:00|7991.5|7985.5|7987.5|7981.5|8000.5|7994.5|7987|7981|162
1646049600000|2022-02-28 12:00:00|7988.5|7982.5|8003|7997|8004|7998|7988.5|7982.5|112
1646049900000|2022-02-28 12:05:00|8002.5|7996.5|8006.5|8000.5|8009|8003|8002.5|7996.5|66
1646050200000|2022-02-28 12:10:00|8007|8001|8014.5|8008.5|8016.5|8010.5|8006|8000|172
1646050500000|2022-02-28 12:15:00|8015|8009|8017|8011|8017|8011|8010|8004|134
1646050800000|2022-02-28 12:20:00|8016.5|8010.5|8024.5|8018.5|8026|8020|8014.5|8008.5|224
1646051100000|2022-02-28 12:25:00|8024|8018|8019.5|8013.5|8026|8020|8018|8012|117
1646051400000|2022-02-28 12:30:00|8019|8013|8017.5|8011.5|8023|8017|8015|8009|128
1646051700000|2022-02-28 12:35:00|8017|8011|8017|8011|8019|8013|8015|8009|115
1646052000000|2022-02-28 12:40:00|8017.5|8011.5|8019|8013|8020.5|8014.5|8011|8005|131
1646052300000|2022-02-28 12:45:00|8020|8014|8026|8020|8028|8022|8016|8010|130
1646052600000|2022-02-28 12:50:00|8025.5|8019.5|8027|8021|8030|8024|8021|8015|109
1646052900000|2022-02-28 12:55:00|8026.5|8020.5|8014|8008|8027|8021|8009|8003|161
1646053200000|2022-02-28 13:00:00|8014.5|8008.5|8016.5|8010.5|8018.5|8012.5|8007|8001|109
1646053500000|2022-02-28 13:05:00|8016|8010|8018.5|8012.5|8020|8014|8012.5|8006.5|89
1646053800000|2022-02-28 13:10:00|8019|8013|8013.5|8007.5|8022|8016|8012|8006|131
1646054100000|2022-02-28 13:15:00|8013|8007|8017|8011|8020|8014|8012.5|8006.5|24
1646054400000|2022-02-28 13:20:00|8017.5|8011.5|8011|8005|8018.5|8012.5|8010|8004|47
1646054700000|2022-02-28 13:25:00|8011.5|8005.5|8016|8010|8016.5|8010.5|8010|8004|100
1646055000000|2022-02-28 13:30:00|8015.5|8009.5|8007.5|8001.5|8020|8014|8006|8000|134
1646055300000|2022-02-28 13:35:00|8007|8001|8005.5|7999.5|8010.5|8004.5|8004.5|7998.5|96
1646055600000|2022-02-28 13:40:00|8006|8000|8008.5|8002.5|8011.5|8005.5|8002.5|7996.5|266
1646055900000|2022-02-28 13:45:00|8009|8003|8015|8009|8016|8010|8006|8000|83
1646056200000|2022-02-28 13:50:00|8015.5|8009.5|8014.5|8008.5|8020.5|8014.5|8013.5|8007.5|40
1646056500000|2022-02-28 13:55:00|8014|8008|8012|8006|8018|8012|8009.5|8003.5|36
1646056800000|2022-02-28 14:00:00|8011.5|8005.5|8015.5|8009.5|8016.5|8010.5|8006.5|8000.5|42
1646057100000|2022-02-28 14:05:00|8016|8010|8014|8008|8019|8013|8011|8005|33
1646057400000|2022-02-28 14:10:00|8014.5|8008.5|8015.5|8009.5|8019|8013|8012|8006|52
1646057700000|2022-02-28 14:15:00|8016|8010|8017.5|8011.5|8020|8014|8014|8008|84
1646058000000|2022-02-28 14:20:00|8017|8011|8011|8005|8019|8013|8011|8005|81
1646058300000|2022-02-28 14:25:00|8010.5|8004.5|8020|8014|8020|8014|8010|8004|97
1646058600000|2022-02-28 14:30:00|8018.5|8012.5|8008|8002|8026|8020|8006.5|8000.5|1108
1646058900000|2022-02-28 14:35:00|8008.5|8002.5|8015|8009|8020|8014|7996|7990|748
1646059200000|2022-02-28 14:40:00|8014.5|8008.5|8007.5|8001.5|8021.5|8015.5|8002.5|7996.5|459
1646059500000|2022-02-28 14:45:00|8007|8001|8010|8004|8019.5|8013.5|8004.5|7998.5|585
1646059800000|2022-02-28 14:50:00|8010.5|8004.5|8013|8007|8018|8012|7999|7993|442
1646060100000|2022-02-28 14:55:00|8013.5|8007.5|8024.5|8018.5|8026|8020|8010.5|8004.5|387
1646060400000|2022-02-28 15:00:00|8024|8018|8010|8004|8027.5|8021.5|8008.5|8002.5|327
1646060700000|2022-02-28 15:05:00|8011|8005|8000|7994|8016|8010|7999|7993|409
1646061000000|2022-02-28 15:10:00|7999|7993|7995|7989|8001|7995|7987.5|7981.5|481
1646061300000|2022-02-28 15:15:00|7994.5|7988.5|8003.5|7997.5|8004.5|7998.5|7993.5|7987.5|277
1646061600000|2022-02-28 15:20:00|8003|7997|8010.5|8004.5|8020|8014|8003|7997|276
1646061900000|2022-02-28 15:25:00|8010|8004|8014.5|8008.5|8018.5|8012.5|8006|8000|160
1646062200000|2022-02-28 15:30:00|8014|8008|8018|8012|8023|8017|8012.5|8006.5|290
1646062500000|2022-02-28 15:35:00|8018.5|8012.5|8046.5|8040.5|8048|8042|8017.5|8011.5|556
1646062800000|2022-02-28 15:40:00|8045.5|8039.5|8052|8046|8056|8050|8042|8036|534
1646063100000|2022-02-28 15:45:00|8052.5|8046.5|8046.5|8040.5|8057|8051|8046|8040|328
1646063400000|2022-02-28 15:50:00|8047|8041|8053|8047|8055|8049|8041|8035|199
1646063700000|2022-02-28 15:55:00|8053.5|8047.5|8066.5|8060.5|8066.5|8060.5|8053.5|8047.5|497
1646064000000|2022-02-28 16:00:00|8067.5|8061.5|8062.5|8056.5|8068.5|8062.5|8057.5|8051.5|162
1646064300000|2022-02-28 16:05:00|8061.5|8055.5|8054.5|8048.5|8063.5|8057.5|8052.5|8046.5|202
1646064600000|2022-02-28 16:10:00|8053.5|8047.5|8047.5|8041.5|8055.5|8049.5|8047.5|8041.5|243
1646064900000|2022-02-28 16:15:00|8048.5|8042.5|8056.5|8050.5|8063.5|8057.5|8048.5|8042.5|221
1646065200000|2022-02-28 16:20:00|8058.5|8052.5|8066.5|8060.5|8066.5|8060.5|8057.5|8051.5|310
1646065500000|2022-02-28 16:25:00|8064.5|8058.5|8057.5|8051.5|8065.5|8059.5|8049.5|8043.5|488
1646065800000|2022-02-28 16:30:00|8058.5|8052.5|8057.5|8051.5|8066.5|8060.5|8056.5|8050.5|344
1646066100000|2022-02-28 16:35:00|8059.5|8053.5|8053.5|8047.5|8060.5|8054.5|8050.5|8044.5|499
1646066400000|2022-02-28 16:40:00|8052.5|8046.5|8049.5|8043.5|8055.5|8049.5|8046.5|8040.5|147
1646066700000|2022-02-28 16:45:00|8048.5|8042.5|8045.5|8039.5|8054.5|8048.5|8041.5|8035.5|207
1646067000000|2022-02-28 16:50:00|8046.5|8040.5|8056.5|8050.5|8056.5|8050.5|8044.5|8038.5|165
1646067300000|2022-02-28 16:55:00|8057.5|8051.5|8064.5|8058.5|8068.5|8062.5|8056.5|8050.5|275
1646067600000|2022-02-28 17:00:00|8063.5|8057.5|8065.5|8059.5|8069.5|8063.5|8058.5|8052.5|205
1646067900000|2022-02-28 17:05:00|8066.5|8060.5|8046.5|8040.5|8067.5|8061.5|8044.5|8038.5|255
1646068200000|2022-02-28 17:10:00|8044.5|8038.5|8036.5|8030.5|8047.5|8041.5|8035.5|8029.5|252
1646068500000|2022-02-28 17:15:00|8035.5|8029.5|8035.5|8029.5|8038.5|8032.5|8032.5|8026.5|212
1646068800000|2022-02-28 17:20:00|8034.5|8028.5|8024.5|8018.5|8036.5|8030.5|8023.5|8017.5|225
1646069100000|2022-02-28 17:25:00|8025.5|8019.5|8031.5|8025.5|8031.5|8025.5|8024.5|8018.5|122
1646069400000|2022-02-28 17:30:00|8028.5|8022.5|8024.5|8018.5|8032.5|8026.5|8024.5|8018.5|109
1646069700000|2022-02-28 17:35:00|8026.5|8020.5|8010.5|8004.5|8028.5|8022.5|8009.5|8003.5|270
1646070000000|2022-02-28 17:40:00|8012.5|8006.5|8008.5|8002.5|8015.5|8009.5|8008.5|8002.5|248
1646070300000|2022-02-28 17:45:00|8009.5|8003.5|8017.5|8011.5|8017.5|8011.5|8005.5|7999.5|130
1646070600000|2022-02-28 17:50:00|8016.5|8010.5|8008.5|8002.5|8019.5|8013.5|8007.5|8001.5|293
1646070900000|2022-02-28 17:55:00|8009.5|8003.5|8018.5|8012.5|8018.5|8012.5|8007.5|8001.5|89
1646071200000|2022-02-28 18:00:00|8019.5|8013.5|8021.5|8015.5|8026.5|8020.5|8018.5|8012.5|100
1646071500000|2022-02-28 18:05:00|8022.5|8016.5|8028.5|8022.5|8029.5|8023.5|8022.5|8016.5|67
1646071800000|2022-02-28 18:10:00|8026.5|8020.5|8025.5|8019.5|8027.5|8021.5|8023.5|8017.5|52
1646072100000|2022-02-28 18:15:00|8022.5|8016.5|8016.5|8010.5|8023.5|8017.5|8014.5|8008.5|101
1646072400000|2022-02-28 18:20:00|8015.5|8009.5|8015.5|8009.5|8017.5|8011.5|8011.5|8005.5|109
1646072700000|2022-02-28 18:25:00|8017.5|8011.5|8023.5|8017.5|8027.5|8021.5|8017.5|8011.5|148
1646073000000|2022-02-28 18:30:00|8022.5|8016.5|8027.5|8021.5|8030.5|8024.5|8019.5|8013.5|163
1646073300000|2022-02-28 18:35:00|8028.5|8022.5|8031.5|8025.5|8033.5|8027.5|8024.5|8018.5|262
1646073600000|2022-02-28 18:40:00|8030.5|8024.5|8028.5|8022.5|8034.5|8028.5|8026.5|8020.5|175
1646073900000|2022-02-28 18:45:00|8027.5|8021.5|8030.5|8024.5|8033.5|8027.5|8024.5|8018.5|235
1646074200000|2022-02-28 18:50:00|8031.5|8025.5|8036.5|8030.5|8039.5|8033.5|8031.5|8025.5|174
1646074500000|2022-02-28 18:55:00|8037.5|8031.5|8045.8|8022.4|8046|8034.5|8033.5|8022.4|240
1646074800000|2022-02-28 19:00:00|8045.7|8022.3|8015.8|7992.4|8045.7|8022.3|8015.2|7991.8|0
1646075100000|2022-02-28 19:05:00|8015.9|7992.5|8001.5|7978.1|8017.1|7993.7|8000.7|7977.3|0
1646075400000|2022-02-28 19:10:00|8001.4|7978|8005.6|7982.2|8006.3|7982.9|7997.7|7974.3|0
1646075700000|2022-02-28 19:15:00|8005.5|7982.1|8010.3|7986.9|8010.9|7987.5|8000.3|7976.9|0
1646076000000|2022-02-28 19:20:00|8010.2|7986.8|7996.6|7973.2|8010.7|7987.3|7996.1|7972.7|0
1646076300000|2022-02-28 19:25:00|7996.7|7973.3|8001.2|7977.8|8004.5|7981.1|7996.6|7973.2|0
1646076600000|2022-02-28 19:30:00|8001.4|7978|7998.5|7975.1|8007.5|7984.1|7997.3|7973.9|0
1646076900000|2022-02-28 19:35:00|7998.6|7975.2|8003.1|7979.7|8009.5|7986.1|7998.3|7974.9|0
1646077200000|2022-02-28 19:40:00|8003.2|7979.8|8020.2|7996.8|8021.6|7998.2|8002|7978.6|0
1646077500000|2022-02-28 19:45:00|8020.3|7996.9|8018.2|7994.8|8020.8|7997.4|8013.8|7990.4|0
1646077800000|2022-02-28 19:50:00|8018.3|7994.9|8019.8|7996.4|8020.4|7997|8015.7|7992.3|0
1646078100000|2022-02-28 19:55:00|8019.7|7996.3|8027.1|8003.7|8031.9|8008.5|8019.2|7995.8|0
1646078400000|2022-02-28 20:00:00|8026.9|8003.5|8027.5|8004.1|8029.5|8006.1|8024.8|8001.4|0
1646078700000|2022-02-28 20:05:00|8027.6|8004.2|8030.3|8006.9|8031.5|8008.1|8017|7993.6|0
1646079000000|2022-02-28 20:10:00|8030.2|8006.8|8027.1|8003.7|8033.8|8010.4|8023.8|8000.4|0
1646079300000|2022-02-28 20:15:00|8027.3|8003.9|8034.9|8011.5|8036.7|8013.3|8025.8|8002.4|0
1646079600000|2022-02-28 20:20:00|8035|8011.6|8048.8|8025.4|8051.6|8028.2|8034.6|8011.2|0
1646079900000|2022-02-28 20:25:00|8048.9|8025.5|8045.2|8021.8|8059.2|8035.8|8044|8020.6|0
1646080200000|2022-02-28 20:30:00|8045|8021.6|8039|8015.6|8046.9|8023.5|8038.2|8014.8|0
1646080500000|2022-02-28 20:35:00|8039.1|8015.7|8022.7|7999.3|8039.1|8015.7|8020.3|7996.9|0
1646080800000|2022-02-28 20:40:00|8022.8|7999.4|8042.4|8019|8044|8020.6|8022.8|7999.4|0
1646081100000|2022-02-28 20:45:00|8042.3|8018.9|8052.4|8029|8058.1|8034.7|8042.1|8018.7|0
1646081400000|2022-02-28 20:50:00|8051.9|8028.5|8058.2|8034.8|8064.2|8040.8|8051.4|8028|0
1646081700000|2022-02-28 20:55:00|8058.4|8035|8060.8|8037.4|8071|8047.6|8053.2|8029.8|0
1646082000000|2022-02-28 21:00:00|8062.7|8039.3|8062.3|8038.9|8064.9|8041.5|8057.1|8033.7|0
1646082300000|2022-02-28 21:05:00|8063.2|8039.8|8057.1|8033.7|8065.3|8041.9|8054.6|8031.2|0
1646082600000|2022-02-28 21:10:00|8057.5|8034.1|8061.6|8038.2|8064.7|8041.3|8056.8|8033.4|0
1646082900000|2022-02-28 21:15:00|8061.9|8038.5|8064.5|8041.1|8065.6|8042.2|8060.5|8037.1|0
1646083200000|2022-02-28 21:20:00|8064.7|8041.3|8062.7|8039.3|8064.9|8041.5|8062.3|8038.9|0
1646083500000|2022-02-28 21:25:00|8063|8039.6|8063|8039.6|8064.1|8040.7|8061.2|8037.8|0
1646083800000|2022-02-28 21:30:00|8063.2|8039.8|8063.8|8040.4|8065.6|8042.2|8063|8039.6|0
1646084100000|2022-02-28 21:35:00|8063.4|8040|8065.6|8042.2|8065.6|8042.2|8063.4|8040|0
1646084400000|2022-02-28 21:40:00|8065.3|8041.9|8064.9|8041.5|8065.6|8042.2|8064.5|8041.1|0
1646084700000|2022-02-28 21:45:00|8064.7|8041.3|8064.5|8041.1|8065.3|8041.9|8064.5|8041.1|0
1646085000000|2022-02-28 21:50:00|8064.9|8041.5|8065.3|8041.9|8066.4|8043|8064.5|8041.1|0
1646085300000|2022-02-28 21:55:00|8064.9|8041.5|8064.6|8041.2|8065.1|8041.7|8064.5|8041.1|0
1646085600000|2022-02-28 22:00:00|8064.4|8041|8064.1|8040.7|8064.6|8041.2|8063.2|8039.8|0
1646085900000|2022-02-28 22:05:00|8063.2|8039.8|8063.2|8039.8|8064.1|8040.7|8063|8039.6|0
1646086200000|2022-02-28 22:10:00|8062.7|8039.3|8062.7|8039.3|8063|8039.6|8062.3|8038.9|0
1646086500000|2022-02-28 22:15:00|8062.9|8039.5|8063.1|8039.7|8063.4|8040|8062.9|8039.5|0
1646086800000|2022-02-28 22:20:00|8063|8039.6|8062.9|8039.5|8063.5|8040.1|8062.6|8039.2|0
1646087100000|2022-02-28 22:25:00|8062.8|8039.4|8062.9|8039.5|8063|8039.6|8062.3|8038.9|0
1646087400000|2022-02-28 22:30:00|8062.3|8038.9|8062.1|8038.7|8062.6|8039.2|8061.8|8038.4|0
1646087700000|2022-02-28 22:35:00|8062.2|8038.8|8061.9|8038.5|8062.4|8039|8061.6|8038.2|0
1646088000000|2022-02-28 22:40:00|8062|8038.6|8060.8|8037.4|8062|8038.6|8060.8|8037.4|0
1646088300000|2022-02-28 22:45:00|8061.2|8037.8|8061.8|8038.4|8061.8|8038.4|8061|8037.6|0
1646088600000|2022-02-28 22:50:00|8061.7|8038.3|8060.7|8037.3|8062.6|8039.2|8060.3|8036.9|0
1646088900000|2022-02-28 22:55:00|8060.8|8037.4|8061.1|8037.7|8061.1|8037.7|8060.7|8037.3|0
1646089200000|2022-02-28 23:00:00|8062|8038.6|8065.9|8042.5|8065.9|8042.5|8059.4|8036|0
1646089500000|2022-02-28 23:05:00|8066.1|8042.7|8065.2|8041.8|8067.7|8044.3|8065|8041.6|0
1646089800000|2022-02-28 23:10:00|8065.7|8042.3|8062.4|8039|8065.9|8042.5|8060|8036.6|0
1646090100000|2022-02-28 23:15:00|8062.6|8039.2|8063.6|8040.2|8067.7|8044.3|8062|8038.6|0
1646090400000|2022-02-28 23:20:00|8063.1|8039.7|8069.2|8045.8|8070.6|8047.2|8062.3|8038.9|0
1646090700000|2022-02-28 23:25:00|8069.3|8045.9|8067.3|8043.9|8070.3|8046.9|8065.9|8042.5|0
1646091000000|2022-02-28 23:30:00|8067.7|8044.3|8073.6|8050.2|8074.7|8051.3|8066.6|8043.2|0
1646091300000|2022-02-28 23:35:00|8073.8|8050.4|8076|8052.6|8078.4|8055|8073.6|8050.2|0
1646091600000|2022-02-28 23:40:00|8075.8|8052.4|8073.1|8049.7|8076.2|8052.8|8072.7|8049.3|0
1646091900000|2022-02-28 23:45:00|8072.9|8049.5|8073.7|8050.3|8075.1|8051.7|8071.4|8048|0
1646092200000|2022-02-28 23:50:00|8074.2|8050.8|8080.1|8056.7|8082|8058.6|8074.2|8050.8|0
1646092500000|2022-02-28 23:55:00|8080.3|8056.9|8074.5|8051.1|8080.5|8057.1|8074.1|8050.7|0
1646092800000|2022-03-01 00:00:00|8074.8|8051.4|8074.6|8051.2|8079.3|8055.9|8074.4|8051|0
1646093100000|2022-03-01 00:05:00|8074.4|8051|8067|8043.6|8074.4|8051|8066.5|8043.1|0
1646093400000|2022-03-01 00:10:00|8066.8|8043.4|8071.3|8047.9|8072|8048.6|8066.8|8043.4|0
1646093700000|2022-03-01 00:15:00|8071.6|8048.2|8077.9|8054.5|8080.8|8057.4|8071.3|8047.9|0
1646094000000|2022-03-01 00:20:00|8077.7|8054.3|8073.2|8049.8|8079.2|8055.8|8071.8|8048.4|0
1646094300000|2022-03-01 00:25:00|8072.9|8049.5|8079.7|8056.3|8080|8056.6|8072.1|8048.7|0
1646094600000|2022-03-01 00:30:00|8080|8056.6|8074.3|8050.9|8081.6|8058.2|8072.3|8048.9|0
1646094900000|2022-03-01 00:35:00|8074.6|8051.2|8077.1|8053.7|8079.1|8055.7|8073.1|8049.7|0
1646095200000|2022-03-01 00:40:00|8077|8053.6|8075.2|8051.8|8082.6|8059.2|8073.8|8050.4|0
1646095500000|2022-03-01 00:45:00|8075|8051.6|8060.3|8036.9|8076.5|8053.1|8059.3|8035.9|0
1646095800000|2022-03-01 00:50:00|8060.1|8036.7|8072|8048.6|8073.1|8049.7|8059.4|8036|0
1646096100000|2022-03-01 00:55:00|8071.8|8048.4|8073.9|8050.5|8075.1|8051.7|8069.9|8046.5|0
1646096400000|2022-03-01 01:00:00|8074.2|8050.8|8072.7|8049.3|8076.4|8053|8067.9|8044.5|0
1646096700000|2022-03-01 01:05:00|8072.6|8049.2|8081.2|8057.8|8083.6|8060.2|8071.1|8047.7|0
1646097000000|2022-03-01 01:10:00|8081.3|8057.9|8076.7|8053.3|8083|8059.6|8075.9|8052.5|0
1646097300000|2022-03-01 01:15:00|8078.9|8055.5|8053.5|8047.5|8078.9|8058.5|8033.5|8027.5|1647
1646097600000|2022-03-01 01:20:00|8052.5|8046.5|8054.5|8048.5|8056.5|8050.5|8048.5|8042.5|776
1646097900000|2022-03-01 01:25:00|8055.5|8049.5|8051.5|8045.5|8055.5|8049.5|8038.5|8032.5|602
1646098200000|2022-03-01 01:30:00|8049.5|8043.5|8073.5|8067.5|8084.5|8078.5|8045.5|8039.5|3261
1646098500000|2022-03-01 01:35:00|8071.5|8065.5|8063.5|8057.5|8073.5|8067.5|8055.5|8049.5|1546
1646098800000|2022-03-01 01:40:00|8062.5|8056.5|8047.5|8041.5|8066.5|8060.5|8047.5|8041.5|1104
1646099100000|2022-03-01 01:45:00|8048.5|8042.5|8020.5|8014.5|8048.5|8042.5|8012.5|8006.5|1909
1646099400000|2022-03-01 01:50:00|8021.5|8015.5|8018.5|8012.5|8031.5|8025.5|8011.5|8005.5|1139
1646099700000|2022-03-01 01:55:00|8019.5|8013.5|8014.5|8008.5|8021.5|8015.5|8001.5|7995.5|1093
1646100000000|2022-03-01 02:00:00|8013.5|8007.5|8029.5|8023.5|8029.5|8023.5|8011.5|8005.5|772
1646100300000|2022-03-01 02:05:00|8030.5|8024.5|8023.5|8017.5|8035.5|8029.5|8019.5|8013.5|611
1646100600000|2022-03-01 02:10:00|8022.5|8016.5|8016.5|8010.5|8023.5|8017.5|8012.5|8006.5|546
1646100900000|2022-03-01 02:15:00|8017.5|8011.5|8031.5|8025.5|8031.5|8025.5|8014.5|8008.5|554
1646101200000|2022-03-01 02:20:00|8032.5|8026.5|8055.5|8049.5|8056.5|8050.5|8030.5|8024.5|900
1646101500000|2022-03-01 02:25:00|8054.5|8048.5|8041.5|8035.5|8055.5|8049.5|8038.5|8032.5|548
1646101800000|2022-03-01 02:30:00|8043.5|8037.5|8027.5|8021.5|8049.5|8043.5|8027.5|8021.5|568
1646102100000|2022-03-01 02:35:00|8026.5|8020.5|8028.5|8022.5|8037.5|8031.5|8024.5|8018.5|636
1646102400000|2022-03-01 02:40:00|8027.5|8021.5|8026.5|8020.5|8032.5|8026.5|8024.5|8018.5|307
1646102700000|2022-03-01 02:45:00|8027.5|8021.5|8023.5|8017.5|8029.5|8023.5|8014.5|8008.5|354
1646103000000|2022-03-01 02:50:00|8021.5|8015.5|8031.5|8025.5|8034.5|8028.5|8017.5|8011.5|408
1646103300000|2022-03-01 02:55:00|8033.5|8027.5|8041.5|8035.5|8041.5|8035.5|8029.5|8023.5|443
1646103600000|2022-03-01 03:00:00|8040.5|8034.5|8029.5|8023.5|8040.5|8034.5|8027.5|8021.5|339
1646103900000|2022-03-01 03:05:00|8030.5|8024.5|8028.5|8022.5|8037.5|8031.5|8025.5|8019.5|304
1646104200000|2022-03-01 03:10:00|8027.5|8021.5|8028.5|8022.5|8034.5|8028.5|8025.5|8019.5|322
1646104500000|2022-03-01 03:15:00|8029.5|8023.5|8043.5|8037.5|8044.5|8038.5|8029.5|8023.5|312
1646104800000|2022-03-01 03:20:00|8042.5|8036.5|8037.5|8031.5|8044.5|8038.5|8032.5|8026.5|355
1646105100000|2022-03-01 03:25:00|8036.5|8030.5|8028.5|8022.5|8037.5|8031.5|8024.5|8018.5|700
1646105400000|2022-03-01 03:30:00|8027.5|8021.5|8033.5|8027.5|8035.5|8029.5|8025.5|8019.5|204
1646105700000|2022-03-01 03:35:00|8031.5|8025.5|8036.5|8030.5|8038.5|8032.5|8031.5|8025.5|502
1646106000000|2022-03-01 03:40:00|8035.5|8029.5|8036.5|8030.5|8036.5|8030.5|8031.5|8025.5|679
1646106300000|2022-03-01 03:45:00|8035.5|8029.5|8037.5|8031.5|8039.5|8033.5|8032.5|8026.5|136
1646106600000|2022-03-01 03:50:00|8036.5|8030.5|8032.5|8026.5|8037.5|8031.5|8031.5|8025.5|213
1646106900000|2022-03-01 03:55:00|8031.5|8025.5|8032.5|8026.5|8034.5|8028.5|8030.5|8024.5|199
1646107200000|2022-03-01 04:00:00|8040|8016.6|8041.5|8018.1|8042.5|8019.1|8039.5|8016.1|0
1646107500000|2022-03-01 04:05:00|8041.6|8018.2|8044|8020.6|8045.6|8022.2|8039.6|8016.2|0
1646107800000|2022-03-01 04:10:00|8044.5|8021.1|8045.8|8022.4|8046.5|8023.1|8041.5|8018.1|0
1646108100000|2022-03-01 04:15:00|8045.7|8022.3|8040.2|8016.8|8045.7|8022.3|8040.2|8016.8|0
1646108400000|2022-03-01 04:20:00|8040.1|8016.7|8046|8022.6|8047|8023.6|8039.7|8016.3|0
1646108700000|2022-03-01 04:25:00|8045.9|8022.5|8047.3|8023.9|8049.6|8026.2|8044.4|8021|0
1646109000000|2022-03-01 04:30:00|8047.2|8023.8|8049|8025.6|8049.4|8026|8046.3|8022.9|0
1646109300000|2022-03-01 04:35:00|8048.8|8025.4|8047.3|8023.9|8049.1|8025.7|8046|8022.6|0
1646109600000|2022-03-01 04:40:00|8047.1|8023.7|8048.5|8025.1|8048.8|8025.4|8044.5|8021.1|0
1646109900000|2022-03-01 04:45:00|8048.6|8025.2|8052.8|8029.4|8053.8|8030.4|8048.6|8025.2|0
1646110200000|2022-03-01 04:50:00|8053.1|8029.7|8050.8|8027.4|8054.3|8030.9|8050.1|8026.7|0
1646110500000|2022-03-01 04:55:00|8050.7|8027.3|8050.9|8027.5|8051.6|8028.2|8049.3|8025.9|0
1646110800000|2022-03-01 05:00:00|8052.6|8029.2|8039.5|8033.5|8052.6|8042.5|8029.5|8023.5|1128
1646111100000|2022-03-01 05:05:00|8040.5|8034.5|8024.5|8018.5|8046.5|8040.5|8023.5|8017.5|563
1646111400000|2022-03-01 05:10:00|8025.5|8019.5|8010.5|8004.5|8025.5|8019.5|8007.5|8001.5|1184
1646111700000|2022-03-01 05:15:00|8009.5|8003.5|8004.5|7998.5|8009.5|8003.5|7996.5|7990.5|1725
1646112000000|2022-03-01 05:20:00|8006.5|8000.5|8008.5|8002.5|8012.5|8006.5|8003.5|7997.5|562
1646112300000|2022-03-01 05:25:00|8007.5|8001.5|8003.5|7997.5|8010.5|8004.5|7994.5|7988.5|704
1646112600000|2022-03-01 05:30:00|8002.5|7996.5|8007.5|8001.5|8014.5|8008.5|8002.5|7996.5|1503
1646112900000|2022-03-01 05:35:00|8008.5|8002.5|8017.5|8011.5|8020.5|8014.5|8008.5|8002.5|524
1646113200000|2022-03-01 05:40:00|8016.5|8010.5|8029.5|8023.5|8029.5|8023.5|8015.5|8009.5|587
1646113500000|2022-03-01 05:45:00|8028.5|8022.5|8020.5|8014.5|8029.5|8023.5|8018.5|8012.5|468
1646113800000|2022-03-01 05:50:00|8021.5|8015.5|8017.5|8011.5|8022.5|8016.5|8015.5|8009.5|316
1646114100000|2022-03-01 05:55:00|8018.5|8012.5|8016.5|8010.5|8023.5|8017.5|8016.5|8010.5|372
1646114400000|2022-03-01 06:00:00|8017.5|8011.5|8017.5|8011.5|8021.5|8015.5|8013.5|8007.5|496
1646114700000|2022-03-01 06:05:00|8019.5|8013.5|8020.5|8014.5|8027.5|8021.5|8015.5|8009.5|608
1646115000000|2022-03-01 06:10:00|8021.5|8015.5|8032.5|8026.5|8037.5|8031.5|8018.5|8012.5|608
1646115300000|2022-03-01 06:15:00|8033.5|8027.5|8034.5|8028.5|8041.5|8035.5|8030.5|8024.5|440
1646115600000|2022-03-01 06:20:00|8035.5|8029.5|8065.5|8059.5|8067.5|8061.5|8034.5|8028.5|878
1646115900000|2022-03-01 06:25:00|8066.5|8060.5|8096.5|8090.5|8096.5|8090.5|8065.5|8059.5|1363
1646116200000|2022-03-01 06:30:00|8097.5|8091.5|8118.5|8112.5|8119.5|8113.5|8096.5|8090.5|1842
1646116500000|2022-03-01 06:35:00|8119.5|8113.5|8104.5|8098.5|8120.5|8114.5|8097.5|8091.5|916
1646116800000|2022-03-01 06:40:00|8103.5|8097.5|8109.5|8103.5|8114.5|8108.5|8100.5|8094.5|822
1646117100000|2022-03-01 06:45:00|8110.5|8104.5|8113.5|8107.5|8121.5|8115.5|8108.5|8102.5|662
1646117400000|2022-03-01 06:50:00|8115.5|8109.5|8118.5|8112.5|8123.5|8117.5|8111.5|8105.5|973
1646117700000|2022-03-01 06:55:00|8117.5|8111.5|8118.5|8112.5|8129.5|8123.5|8116.5|8110.5|561
1646118000000|2022-03-01 07:00:00|8117.5|8111.5|8103.5|8097.5|8121.5|8115.5|8100.5|8094.5|1294
1646118300000|2022-03-01 07:05:00|8102.5|8096.5|8120.5|8114.5|8123.5|8117.5|8101.5|8095.5|1381
1646118600000|2022-03-01 07:10:00|8119.5|8113.5|8104.5|8098.5|8122.5|8116.5|8103.5|8097.5|1253
1646118900000|2022-03-01 07:15:00|8105.5|8099.5|8092.5|8086.5|8108.5|8102.5|8092.5|8086.5|838
1646119200000|2022-03-01 07:20:00|8091.5|8085.5|8076.5|8070.5|8094.5|8088.5|8073.5|8067.5|1126
1646119500000|2022-03-01 07:25:00|8075.5|8069.5|8074.5|8068.5|8083.5|8077.5|8070.5|8064.5|699
1646119800000|2022-03-01 07:30:00|8073.5|8067.5|8079.5|8073.5|8081.5|8075.5|8070.5|8064.5|577
1646120100000|2022-03-01 07:35:00|8078.5|8072.5|8074.5|8068.5|8082.5|8076.5|8073.5|8067.5|488
1646120400000|2022-03-01 07:40:00|8073.5|8067.5|8079.5|8073.5|8081.5|8075.5|8073.5|8067.5|832
1646120700000|2022-03-01 07:45:00|8078.5|8072.5|8083.5|8077.5|8084.5|8078.5|8070.5|8064.5|811
1646121000000|2022-03-01 07:50:00|8082.5|8076.5|8080.5|8074.5|8090.5|8084.5|8080.5|8074.5|920
1646121300000|2022-03-01 07:55:00|8081.5|8075.5|8067.5|8061.5|8081.5|8075.5|8057.5|8051.5|1821
1646121600000|2022-03-01 08:00:00|8066.5|8060.5|8067.5|8061.5|8067.5|8061.5|8054.5|8048.5|1451
1646121900000|2022-03-01 08:05:00|8068.5|8062.5|8058.5|8052.5|8069.5|8063.5|8050.5|8044.5|2036
1646122200000|2022-03-01 08:10:00|8057.5|8051.5|8043.5|8037.5|8059.5|8053.5|8040.5|8034.5|1737
1646122500000|2022-03-01 08:15:00|8042.5|8036.5|8031.5|8025.5|8042.5|8036.5|8027.5|8021.5|1411
1646122800000|2022-03-01 08:20:00|8032.5|8026.5|8021.5|8015.5|8033.5|8027.5|8013.5|8007.5|1072
1646123100000|2022-03-01 08:25:00|8020.5|8014.5|8013.5|8007.5|8023.5|8017.5|8013.5|8007.5|1368
1646123400000|2022-03-01 08:30:00|8027.2|8003.8|8034.7|8011.3|8034.9|8011.5|8021.6|7998.2|0
1646123700000|2022-03-01 08:35:00|8034.6|8011.2|8028.8|8005.4|8039.9|8016.5|8024.9|8001.5|0
1646124000000|2022-03-01 08:40:00|8028.3|8004.9|8022.3|7998.9|8035.5|8012.1|8019.8|7996.4|0
1646124300000|2022-03-01 08:45:00|8021.9|7998.5|8015.7|7992.3|8030.5|8007.1|8013|7989.6|0
1646124600000|2022-03-01 08:50:00|8015.8|7992.4|8006.5|7983.1|8016.5|7993.1|8003.5|7980.1|0
1646124900000|2022-03-01 08:55:00|8006.2|7982.8|8011.6|7988.2|8015.1|7991.7|8004.9|7981.5|0
1646125200000|2022-03-01 09:00:00|8011.9|7988.5|8022.1|7998.7|8023.1|7999.7|8009.4|7986|0
1646125500000|2022-03-01 09:05:00|8022.4|7999|7994.9|7971.5|8023.9|8000.5|7991.6|7968.2|0
1646125800000|2022-03-01 09:10:00|7994.4|7971|7972.2|7948.8|7995.3|7971.9|7965.5|7942.1|0
1646126100000|2022-03-01 09:15:00|8010.5|8004.5|8013.5|8007.5|8020.5|8014.5|7987.5|7981.5|354
1646126400000|2022-03-01 09:20:00|8014.5|8008.5|8008.5|8002.5|8019.5|8013.5|8003.5|7997.5|297
1646126700000|2022-03-01 09:25:00|8010.5|8004.5|8002.5|7996.5|8012.5|8006.5|7994.5|7988.5|144
1646127000000|2022-03-01 09:30:00|8001.5|7995.5|8002.5|7996.5|8006.5|8000.5|7993.5|7987.5|135
1646127300000|2022-03-01 09:35:00|8007.5|8001.5|7993.5|7987.5|8007.5|8001.5|7992.5|7986.5|105
1646127600000|2022-03-01 09:40:00|7995.5|7989.5|7987.5|7981.5|7998.5|7992.5|7986.5|7980.5|103
1646127900000|2022-03-01 09:45:00|7986.5|7980.5|7992.5|7986.5|7995.5|7989.5|7986.5|7980.5|77
1646128200000|2022-03-01 09:50:00|7991.5|7985.5|7982.5|7976.5|7991.5|7985.5|7981.5|7975.5|98
1646128500000|2022-03-01 09:55:00|7984.5|7978.5|7990.5|7984.5|7992.5|7986.5|7983.5|7977.5|146
1646128800000|2022-03-01 10:00:00|7989|7983|7982.5|7976.5|7990.5|7984.5|7980.5|7974.5|46
1646129100000|2022-03-01 10:05:00|7982|7976|7977.5|7971.5|7985.5|7979.5|7971.5|7965.5|170
1646129400000|2022-03-01 10:10:00|7977|7971|7973.5|7967.5|7980|7974|7972|7966|222
1646129700000|2022-03-01 10:15:00|7973|7967|7987|7981|7987.5|7981.5|7972|7966|171
1646130000000|2022-03-01 10:20:00|7987.5|7981.5|7986.5|7980.5|7988|7982|7981|7975|133
1646130300000|2022-03-01 10:25:00|7987|7981|7986.5|7980.5|7991.5|7985.5|7984.5|7978.5|164
1646130600000|2022-03-01 10:30:00|7987|7981|7980.5|7974.5|7987|7981|7975.5|7969.5|148
1646130900000|2022-03-01 10:35:00|7981|7975|7976.5|7970.5|7983|7977|7971.5|7965.5|47
1646131200000|2022-03-01 10:40:00|7976|7970|7988.5|7982.5|7989|7983|7974|7968|171
1646131500000|2022-03-01 10:45:00|7988|7982|7991.5|7985.5|7993.5|7987.5|7982|7976|81
1646131800000|2022-03-01 10:50:00|7991|7985|7991|7985|7996|7990|7990|7984|119
1646132100000|2022-03-01 10:55:00|7990|7984|7995.5|7989.5|7997|7991|7986|7980|92
1646132400000|2022-03-01 11:00:00|7995|7989|7984|7978|7995.5|7989.5|7984|7978|100
1646132700000|2022-03-01 11:05:00|7984.5|7978.5|7984|7978|7989.5|7983.5|7983|7977|160
1646133000000|2022-03-01 11:10:00|7983.5|7977.5|7987|7981|7988|7982|7983|7977|179
1646133300000|2022-03-01 11:15:00|7986.5|7980.5|7993.5|7987.5|7995|7989|7986|7980|101
1646133600000|2022-03-01 11:20:00|7993|7987|7995.5|7989.5|8000|7994|7993|7987|63
1646133900000|2022-03-01 11:25:00|7996|7990|7992.5|7986.5|8001|7995|7992|7986|23
1646134200000|2022-03-01 11:30:00|7993|7987|7998.5|7992.5|8000|7994|7991.5|7985.5|30
1646134500000|2022-03-01 11:35:00|7998|7992|7999|7993|8002|7996|7996.5|7990.5|23
1646134800000|2022-03-01 11:40:00|7999.5|7993.5|7996|7990|8001|7995|7993|7987|145
1646135100000|2022-03-01 11:45:00|7995|7989|7987.5|7981.5|7997|7991|7987.5|7981.5|68
1646135400000|2022-03-01 11:50:00|7988|7982|7980.5|7974.5|7988.5|7982.5|7978|7972|91
1646135700000|2022-03-01 11:55:00|7980|7974|7982|7976|7983.5|7977.5|7976|7970|39
1646136000000|2022-03-01 12:00:00|7982.5|7976.5|7991.5|7985.5|7992|7986|7981|7975|125
1646136300000|2022-03-01 12:05:00|7992|7986|7988|7982|7992|7986|7984|7978|93
1646136600000|2022-03-01 12:10:00|7988.5|7982.5|7987.5|7981.5|7991.5|7985.5|7986|7980|82
1646136900000|2022-03-01 12:15:00|7986.5|7980.5|7977.5|7971.5|7987|7981|7977|7971|68
1646137200000|2022-03-01 12:20:00|7978|7972|7982.5|7976.5|7985|7979|7977.5|7971.5|47
1646137500000|2022-03-01 12:25:00|7982|7976|7988.5|7982.5|7990|7984|7979.5|7973.5|65
1646137800000|2022-03-01 12:30:00|7988|7982|7988.5|7982.5|7989|7983|7984|7978|38
1646138100000|2022-03-01 12:35:00|7988|7982|7984.5|7978.5|7988.5|7982.5|7984|7978|60
1646138400000|2022-03-01 12:40:00|7984|7978|7979.5|7973.5|7985|7979|7977|7971|52
1646138700000|2022-03-01 12:45:00|7979|7973|7973.5|7967.5|7979.5|7973.5|7969|7963|160
1646139000000|2022-03-01 12:50:00|7973|7967|7965.5|7959.5|7974|7968|7963.5|7957.5|108
1646139300000|2022-03-01 12:55:00|7966|7960|7974.5|7968.5|7975|7969|7964.5|7958.5|112
1646139600000|2022-03-01 13:00:00|7974|7968|7970|7964|7974.5|7968.5|7964.5|7958.5|94
1646139900000|2022-03-01 13:05:00|7970.5|7964.5|7975|7969|7976|7970|7965|7959|141
1646140200000|2022-03-01 13:10:00|7974.5|7968.5|7979.5|7973.5|7982.5|7976.5|7973|7967|120
1646140500000|2022-03-01 13:15:00|7980|7974|7975.5|7969.5|7980.5|7974.5|7975|7969|79
1646140800000|2022-03-01 13:20:00|7976|7970|7971|7965|7976|7970|7967|7961|55
1646141100000|2022-03-01 13:25:00|7971.5|7965.5|7990|7984|7990|7984|7971.5|7965.5|79
1646141400000|2022-03-01 13:30:00|7990.5|7984.5|7998|7992|8001|7995|7986|7980|139
1646141700000|2022-03-01 13:35:00|7997.5|7991.5|7993.5|7987.5|7997.5|7991.5|7991|7985|60
1646142000000|2022-03-01 13:40:00|7993|7987|7994|7988|7996.5|7990.5|7991|7985|47
1646142300000|2022-03-01 13:45:00|7994.5|7988.5|7998|7992|7998.5|7992.5|7991.5|7985.5|82
1646142600000|2022-03-01 13:50:00|7997.5|7991.5|8007.5|8001.5|8008|8002|7995|7989|118
1646142900000|2022-03-01 13:55:00|8007|8001|7996.5|7990.5|8008|8002|7996|7990|79
1646143200000|2022-03-01 14:00:00|7997|7991|7993.5|7987.5|8001|7995|7993|7987|44
1646143500000|2022-03-01 14:05:00|7993|7987|7993.5|7987.5|7997|7991|7989.5|7983.5|53
1646143800000|2022-03-01 14:10:00|7993|7987|7987.5|7981.5|7994.5|7988.5|7987|7981|44
1646144100000|2022-03-01 14:15:00|7988|7982|7986|7980|7989.5|7983.5|7985.5|7979.5|86
1646144400000|2022-03-01 14:20:00|7985.5|7979.5|7991|7985|7992.5|7986.5|7985.5|7979.5|45
1646144700000|2022-03-01 14:25:00|7991.5|7985.5|7997.5|7991.5|8000.5|7994.5|7991|7985|108
1646145000000|2022-03-01 14:30:00|7998|7992|8031.5|8025.5|8036|8030|7997|7991|1705
1646145300000|2022-03-01 14:35:00|8032.5|8026.5|8038.5|8032.5|8047.5|8041.5|8029|8023|1073
1646145600000|2022-03-01 14:40:00|8038|8032|8042.5|8036.5|8050.5|8044.5|8033.5|8027.5|635
1646145900000|2022-03-01 14:45:00|8043|8037|8032.5|8026.5|8046.5|8040.5|8023.5|8017.5|489
1646146200000|2022-03-01 14:50:00|8033|8027|8037|8031|8039.5|8033.5|8020|8014|702
1646146500000|2022-03-01 14:55:00|8036.5|8030.5|8046.5|8040.5|8049|8043|8029.5|8023.5|528
1646146800000|2022-03-01 15:00:00|8043.5|8037.5|8023|8017|8054.5|8048.5|8023|8017|472
1646147100000|2022-03-01 15:05:00|8023.5|8017.5|8022.5|8016.5|8044|8038|8020.5|8014.5|498
1646147400000|2022-03-01 15:10:00|8022|8016|8014.5|8008.5|8023.5|8017.5|8009|8003|589
1646147700000|2022-03-01 15:15:00|8018|8012|8031.5|8025.5|8040.5|8034.5|8017.5|8011.5|384
1646148000000|2022-03-01 15:20:00|8032|8026|8035.5|8029.5|8044.5|8038.5|8028|8022|442
1646148300000|2022-03-01 15:25:00|8036|8030|8034.5|8028.5|8040.5|8034.5|8025|8019|307
1646148600000|2022-03-01 15:30:00|8035.5|8029.5|8040|8034|8055|8049|8035|8029|517
1646148900000|2022-03-01 15:35:00|8039.5|8033.5|8041.5|8035.5|8048.5|8042.5|8034.5|8028.5|241
1646149200000|2022-03-01 15:40:00|8041|8035|8027|8021|8045.5|8039.5|8027|8021|479
1646149500000|2022-03-01 15:45:00|8027.5|8021.5|8033|8027|8036|8030|8020|8014|402
1646149800000|2022-03-01 15:50:00|8033.5|8027.5|8039|8033|8041|8035|8025|8019|463
1646150100000|2022-03-01 15:55:00|8038.5|8032.5|8032.5|8026.5|8041|8035|8028|8022|542
1646150400000|2022-03-01 16:00:00|8033.5|8027.5|8035.5|8029.5|8040.5|8034.5|8027.5|8021.5|284
1646150700000|2022-03-01 16:05:00|8036.5|8030.5|8024.5|8018.5|8038.5|8032.5|8024.5|8018.5|305
1646151000000|2022-03-01 16:10:00|8025.5|8019.5|8029.5|8023.5|8030.5|8024.5|8023.5|8017.5|261
1646151300000|2022-03-01 16:15:00|8028.5|8022.5|8017.5|8011.5|8031.5|8025.5|8016.5|8010.5|453
1646151600000|2022-03-01 16:20:00|8018.5|8012.5|8031.5|8025.5|8032.5|8026.5|8016.5|8010.5|132
1646151900000|2022-03-01 16:25:00|8029.5|8023.5|8018.5|8012.5|8032.5|8026.5|8015.5|8009.5|429
1646152200000|2022-03-01 16:30:00|8019.5|8013.5|7998.5|7992.5|8019.5|8013.5|7994.5|7988.5|558
1646152500000|2022-03-01 16:35:00|7997.5|7991.5|7995.5|7989.5|8001.5|7995.5|7991.5|7985.5|479
1646152800000|2022-03-01 16:40:00|7992.5|7986.5|8007.5|8001.5|8010.5|8004.5|7991.5|7985.5|391
1646153100000|2022-03-01 16:45:00|8006.5|8000.5|7990.5|7984.5|8006.5|8000.5|7984.5|7978.5|344
1646153400000|2022-03-01 16:50:00|7992.5|7986.5|7980.5|7974.5|7992.5|7986.5|7979.5|7973.5|366
1646153700000|2022-03-01 16:55:00|7979.5|7973.5|7971.5|7965.5|7981.5|7975.5|7968.5|7962.5|310
1646154000000|2022-03-01 17:00:00|7970.5|7964.5|7963.5|7957.5|7973.5|7967.5|7961.5|7955.5|274
1646154300000|2022-03-01 17:05:00|7964.5|7958.5|7954.5|7948.5|7968.5|7962.5|7954.5|7948.5|328
1646154600000|2022-03-01 17:10:00|7953.5|7947.5|7964.5|7958.5|7964.5|7958.5|7953.5|7947.5|214
1646154900000|2022-03-01 17:15:00|7963.5|7957.5|7978.5|7972.5|7978.5|7972.5|7961.5|7955.5|524
1646155200000|2022-03-01 17:20:00|7977.5|7971.5|7969.5|7963.5|7979.5|7973.5|7967.5|7961.5|228
1646155500000|2022-03-01 17:25:00|7968.5|7962.5|7970.5|7964.5|7976.5|7970.5|7961.5|7955.5|189
1646155800000|2022-03-01 17:30:00|7968.5|7962.5|7972.5|7966.5|7976.5|7970.5|7962.5|7956.5|231
1646156100000|2022-03-01 17:35:00|7974.5|7968.5|7966.5|7960.5|7974.5|7968.5|7963.5|7957.5|332
1646156400000|2022-03-01 17:40:00|7967.5|7961.5|7974.5|7968.5|7974.5|7968.5|7966.5|7960.5|195
1646156700000|2022-03-01 17:45:00|7973.5|7967.5|7980.5|7974.5|7982.5|7976.5|7970.5|7964.5|140
1646157000000|2022-03-01 17:50:00|7981.5|7975.5|7976.5|7970.5|7984.5|7978.5|7972.5|7966.5|147
1646157300000|2022-03-01 17:55:00|7978.5|7972.5|7972.5|7966.5|7978.5|7972.5|7963.5|7957.5|161
1646157600000|2022-03-01 18:00:00|7971.5|7965.5|7975.5|7969.5|7976.5|7970.5|7967.5|7961.5|188
1646157900000|2022-03-01 18:05:00|7974.5|7968.5|7967.5|7961.5|7977.5|7971.5|7965.5|7959.5|160
1646158200000|2022-03-01 18:10:00|7966.5|7960.5|7967.5|7961.5|7973.5|7967.5|7961.5|7955.5|208
1646158500000|2022-03-01 18:15:00|7966.5|7960.5|7967.5|7961.5|7969.5|7963.5|7961.5|7955.5|140
1646158800000|2022-03-01 18:20:00|7968.5|7962.5|7965.5|7959.5|7974.5|7968.5|7965.5|7959.5|213
1646159100000|2022-03-01 18:25:00|7964.5|7958.5|7955.5|7949.5|7966.5|7960.5|7954.5|7948.5|145
1646159400000|2022-03-01 18:30:00|7956.5|7950.5|7959.5|7953.5|7965.5|7959.5|7956.5|7950.5|131
1646159700000|2022-03-01 18:35:00|7957.5|7951.5|7970.5|7964.5|7972.5|7966.5|7957.5|7951.5|113
1646160000000|2022-03-01 18:40:00|7971.5|7965.5|7962.5|7956.5|7971.5|7965.5|7956.5|7950.5|195
1646160300000|2022-03-01 18:45:00|7961.5|7955.5|7962.5|7956.5|7968.5|7962.5|7959.5|7953.5|261
1646160600000|2022-03-01 18:50:00|7961.5|7955.5|7968.5|7962.5|7969.5|7963.5|7961.5|7955.5|255
1646160900000|2022-03-01 18:55:00|7969.5|7963.5|7965.4|7942|7983.5|7977.5|7965.3|7941.9|235
1646161200000|2022-03-01 19:00:00|7965.6|7942.2|7962.3|7938.9|7966.6|7943.2|7956.6|7933.2|0
1646161500000|2022-03-01 19:05:00|7962.2|7938.8|7958.5|7935.1|7965.5|7942.1|7957.9|7934.5|0
1646161800000|2022-03-01 19:10:00|7958.3|7934.9|7954|7930.6|7958.8|7935.4|7951|7927.6|0
1646162100000|2022-03-01 19:15:00|7954.1|7930.7|7967.8|7944.4|7968|7944.6|7948.6|7925.2|0
1646162400000|2022-03-01 19:20:00|7967.9|7944.5|7977|7953.6|7979|7955.6|7964.7|7941.3|0
1646162700000|2022-03-01 19:25:00|7977.2|7953.8|7977.9|7954.5|7978.8|7955.4|7974.6|7951.2|0
1646163000000|2022-03-01 19:30:00|7977.8|7954.4|7976.1|7952.7|7981|7957.6|7974.9|7951.5|0
1646163300000|2022-03-01 19:35:00|7976.2|7952.8|7988.7|7965.3|7990.3|7966.9|7976.2|7952.8|0
1646163600000|2022-03-01 19:40:00|7988.6|7965.2|7989.8|7966.4|7992.9|7969.5|7986.6|7963.2|0
1646163900000|2022-03-01 19:45:00|7990|7966.6|7978.6|7955.2|7990.3|7966.9|7977.6|7954.2|0
1646164200000|2022-03-01 19:50:00|7978.7|7955.3|7971.8|7948.4|7978.8|7955.4|7971.3|7947.9|0
1646164500000|2022-03-01 19:55:00|7972|7948.6|7973.1|7949.7|7975.5|7952.1|7969.3|7945.9|0
1646164800000|2022-03-01 20:00:00|7973.2|7949.8|7990.4|7967|7990.4|7967|7972.2|7948.8|0
1646165100000|2022-03-01 20:05:00|7990.6|7967.2|8000.7|7977.3|8003.5|7980.1|7990.6|7967.2|0
1646165400000|2022-03-01 20:10:00|8000.8|7977.4|7991.3|7967.9|8001.6|7978.2|7987.6|7964.2|0
1646165700000|2022-03-01 20:15:00|7991.4|7968|7983.4|7960|7992.8|7969.4|7981.9|7958.5|0
1646166000000|2022-03-01 20:20:00|7983.3|7959.9|7977.4|7954|7984.1|7960.7|7974.7|7951.3|0
1646166300000|2022-03-01 20:25:00|7977.6|7954.2|7972.6|7949.2|7977.6|7954.2|7971.6|7948.2|0
1646166600000|2022-03-01 20:30:00|7972.5|7949.1|7979.8|7956.4|7980.5|7957.1|7965.2|7941.8|0
1646166900000|2022-03-01 20:35:00|7979.7|7956.3|7979.5|7956.1|7982.6|7959.2|7973|7949.6|0
1646167200000|2022-03-01 20:40:00|7979.3|7955.9|7968.4|7945|7983.9|7960.5|7967.4|7944|0
1646167500000|2022-03-01 20:45:00|7968.3|7944.9|7960.2|7936.8|7970.4|7947|7959.2|7935.8|0
1646167800000|2022-03-01 20:50:00|7960.4|7937|7971.1|7947.7|7972.7|7949.3|7955.7|7932.3|0
1646168100000|2022-03-01 20:55:00|7971|7947.6|7981.2|7957.8|7988|7964.6|7967.2|7943.8|0
1646168400000|2022-03-01 21:00:00|7982.3|7958.9|7992.7|7969.3|7994.2|7970.8|7982.3|7958.9|0
1646168700000|2022-03-01 21:05:00|7992.3|7968.9|7992.3|7968.9|7996|7972.6|7990.8|7967.4|0
1646169000000|2022-03-01 21:10:00|7993.1|7969.7|7997.9|7974.5|8000.1|7976.7|7991.2|7967.8|0
1646169300000|2022-03-01 21:15:00|7997.3|7973.9|7995.8|7972.4|7998.2|7974.8|7993.1|7969.7|0
1646169600000|2022-03-01 21:20:00|7995.6|7972.2|7993.6|7970.2|7997.9|7974.5|7992.3|7968.9|0
1646169900000|2022-03-01 21:25:00|7994|7970.6|7995.3|7971.9|7998.6|7975.2|7994|7970.6|0
1646170200000|2022-03-01 21:30:00|7995.5|7972.1|7993.4|7970|7998.2|7974.8|7993.1|7969.7|0
1646170500000|2022-03-01 21:35:00|7993.6|7970.2|7993.1|7969.7|7997.7|7974.3|7992|7968.6|0
1646170800000|2022-03-01 21:40:00|7992.5|7969.1|7991.1|7967.7|7992.7|7969.3|7989.4|7966|0
1646171100000|2022-03-01 21:45:00|7991.3|7967.9|7991.4|7968|7992.5|7969.1|7989.4|7966|0
1646171400000|2022-03-01 21:50:00|7991.3|7967.9|7993.1|7969.7|7995|7971.6|7991.3|7967.9|0
1646171700000|2022-03-01 21:55:00|7993.3|7969.9|7993.3|7969.9|7995.7|7972.3|7991.3|7967.9|0
1646172000000|2022-03-01 22:00:00|7993.5|7970.1|7992.4|7969|7995.7|7972.3|7992.4|7969|0
1646172300000|2022-03-01 22:05:00|7992|7968.6|7990.2|7966.8|7992.4|7969|7988.8|7965.4|0
1646172600000|2022-03-01 22:10:00|7990.8|7967.4|7989.1|7965.7|7990.8|7967.4|7988.5|7965.1|0
1646172900000|2022-03-01 22:15:00|7989.6|7966.2|7989.6|7966.2|7989.7|7966.3|7989.4|7966|0
1646173200000|2022-03-01 22:20:00|7989.3|7965.9|7988.8|7965.4|7989.9|7966.5|7988.7|7965.3|0
1646173500000|2022-03-01 22:25:00|7988.7|7965.3|7988.8|7965.4|7988.8|7965.4|7988.7|7965.3|0
1646173800000|2022-03-01 22:30:00|7988.2|7964.8|7988.1|7964.7|7988.4|7965|7988.1|7964.7|0
1646174100000|2022-03-01 22:35:00|7988|7964.6|7988.3|7964.9|7988.6|7965.2|7987.8|7964.4|0
1646174400000|2022-03-01 22:40:00|7988.4|7965|7988.7|7965.3|7988.9|7965.5|7988.3|7964.9|0
1646174700000|2022-03-01 22:45:00|7988.9|7965.5|7989.6|7966.2|7991.1|7967.7|7988.6|7965.2|0
1646175000000|2022-03-01 22:50:00|7990.4|7967|7990.7|7967.3|7991.3|7967.9|7990.4|7967|0
1646175300000|2022-03-01 22:55:00|7990.8|7967.4|7989.2|7965.8|7990.8|7967.4|7988.2|7964.8|0
1646175600000|2022-03-01 23:00:00|7990.5|7967.1|7987.8|7964.4|7993.5|7970.1|7986.1|7962.7|0
1646175900000|2022-03-01 23:05:00|7988.1|7964.7|7988.3|7964.9|7993.1|7969.7|7986.6|7963.2|0
1646176200000|2022-03-01 23:10:00|7988.1|7964.7|7990.2|7966.8|7990.3|7966.9|7984.8|7961.4|0
1646176500000|2022-03-01 23:15:00|7990|7966.6|7989.6|7966.2|7991.5|7968.1|7987.4|7964|0
1646176800000|2022-03-01 23:20:00|7990.7|7967.3|7989.4|7966|7994.1|7970.7|7988.7|7965.3|0
1646177100000|2022-03-01 23:25:00|7989.8|7966.4|7989|7965.6|7991.8|7968.4|7987|7963.6|0
1646177400000|2022-03-01 23:30:00|7989.4|7966|7999|7975.6|7999|7975.6|7989.2|7965.8|0
1646177700000|2022-03-01 23:35:00|7999.2|7975.8|7999.3|7975.9|8002.6|7979.2|7997.2|7973.8|0
1646178000000|2022-03-01 23:40:00|7999.1|7975.7|7997.4|7974|7999.9|7976.5|7995|7971.6|0
1646178300000|2022-03-01 23:45:00|7997.6|7974.2|7995.2|7971.8|7998.6|7975.2|7994.8|7971.4|0
1646178600000|2022-03-01 23:50:00|7995|7971.6|7996.7|7973.3|7997.3|7973.9|7993.9|7970.5|0
1646178900000|2022-03-01 23:55:00|7997.4|7974|8003.2|7979.8|8003.6|7980.2|7997.1|7973.7|0
1646179200000|2022-03-02 00:00:00|8003.7|7980.3|8000.8|7977.4|8003.9|7980.5|7997.4|7974|0
1646179500000|2022-03-02 00:05:00|8000.6|7977.2|8003.9|7980.5|8006|7982.6|8000.6|7977.2|0
1646179800000|2022-03-02 00:10:00|8003.6|7980.2|8003.9|7980.5|8004.3|7980.9|8001.3|7977.9|0
1646180100000|2022-03-02 00:15:00|8003.7|7980.3|8016.4|7993|8018.9|7995.5|8002.6|7979.2|0
1646180400000|2022-03-02 00:20:00|8015.6|7992.2|8016.7|7993.3|8017.9|7994.5|8013|7989.6|0
1646180700000|2022-03-02 00:25:00|8018.6|7995.2|8018.8|7995.4|8022.5|7999.1|8016.3|7992.9|0
1646181000000|2022-03-02 00:30:00|8018.6|7995.2|8004.1|7980.7|8019.2|7995.8|8002.4|7979|0
1646181300000|2022-03-02 00:35:00|8004|7980.6|8004.6|7981.2|8007.4|7984|8001|7977.6|0
1646181600000|2022-03-02 00:40:00|8004.3|7980.9|8009.4|7986|8013.1|7989.7|8002.8|7979.4|0
1646181900000|2022-03-02 00:45:00|8009.5|7986.1|8012.1|7988.7|8019.7|7996.3|8009.1|7985.7|0
1646182200000|2022-03-02 00:50:00|8011.9|7988.5|8016|7992.6|8017.7|7994.3|8011.1|7987.7|0
1646182500000|2022-03-02 00:55:00|8015.8|7992.4|8018.2|7994.8|8018.6|7995.2|8014.3|7990.9|0
1646182800000|2022-03-02 01:00:00|8017.1|7993.7|8016.2|7992.8|8028|8004.6|8013.4|7990|0
1646183100000|2022-03-02 01:05:00|8016.3|7992.9|8016.1|7992.7|8023.4|8000|8011.2|7987.8|0
1646183400000|2022-03-02 01:10:00|8016.2|7992.8|8019.1|7995.7|8019.2|7995.8|8013.5|7990.1|0
1646183700000|2022-03-02 01:15:00|8018.5|7995.1|8017.5|8011.5|8022.5|8016.5|7986.5|7980.5|1751
1646184000000|2022-03-02 01:20:00|8018.5|8012.5|8012.5|8006.5|8020.5|8014.5|8009.5|8003.5|930
1646184300000|2022-03-02 01:25:00|8011.5|8005.5|8017.5|8011.5|8017.5|8011.5|8003.5|7997.5|763
1646184600000|2022-03-02 01:30:00|8016.5|8010.5|8063.5|8057.5|8065.5|8059.5|8001.5|7995.5|4601
1646184900000|2022-03-02 01:35:00|8064.5|8058.5|8073.5|8067.5|8084.5|8078.5|8051.5|8045.5|2629
1646185200000|2022-03-02 01:40:00|8072.5|8066.5|8052.5|8046.5|8075.5|8069.5|8046.5|8040.5|1726
1646185500000|2022-03-02 01:45:00|8051.5|8045.5|8051.5|8045.5|8064.5|8058.5|8044.5|8038.5|1286
1646185800000|2022-03-02 01:50:00|8050.5|8044.5|8060.5|8054.5|8066.5|8060.5|8047.5|8041.5|1260
1646186100000|2022-03-02 01:55:00|8059.5|8053.5|8038.5|8032.5|8059.5|8053.5|8033.5|8027.5|1040
1646186400000|2022-03-02 02:00:00|8037.5|8031.5|8026.5|8020.5|8042.5|8036.5|8021.5|8015.5|1055
1646186700000|2022-03-02 02:05:00|8024.5|8018.5|8028.5|8022.5|8039.5|8033.5|8020.5|8014.5|827
1646187000000|2022-03-02 02:10:00|8030.5|8024.5|8017.5|8011.5|8035.5|8029.5|8013.5|8007.5|931
1646187300000|2022-03-02 02:15:00|8016.5|8010.5|8011.5|8005.5|8018.5|8012.5|7994.5|7988.5|1285
1646187600000|2022-03-02 02:20:00|8010.5|8004.5|8018.5|8012.5|8034.5|8028.5|8003.5|7997.5|1023
1646187900000|2022-03-02 02:25:00|8017.5|8011.5|8020.5|8014.5|8021.5|8015.5|8012.5|8006.5|726
1646188200000|2022-03-02 02:30:00|8019.5|8013.5|8025.5|8019.5|8029.5|8023.5|8013.5|8007.5|502
1646188500000|2022-03-02 02:35:00|8023.5|8017.5|8014.5|8008.5|8029.5|8023.5|8014.5|8008.5|377
1646188800000|2022-03-02 02:40:00|8013.5|8007.5|8003.5|7997.5|8017.5|8011.5|7999.5|7993.5|810
1646189100000|2022-03-02 02:45:00|8002.5|7996.5|8006.5|8000.5|8015.5|8009.5|8002.5|7996.5|320
1646189400000|2022-03-02 02:50:00|8005.5|7999.5|8008.5|8002.5|8021.5|8015.5|8005.5|7999.5|600
1646189700000|2022-03-02 02:55:00|8009.5|8003.5|8016.5|8010.5|8016.5|8010.5|8003.5|7997.5|439
1646190000000|2022-03-02 03:00:00|8015.5|8009.5|8017.5|8011.5|8027.5|8021.5|8015.5|8009.5|691
1646190300000|2022-03-02 03:05:00|8016.5|8010.5|8006.5|8000.5|8018.5|8012.5|8006.5|8000.5|271
1646190600000|2022-03-02 03:10:00|8007.5|8001.5|8009.5|8003.5|8010.5|8004.5|7996.5|7990.5|378
1646190900000|2022-03-02 03:15:00|8008.5|8002.5|8002.5|7996.5|8008.5|8002.5|8000.5|7994.5|399
1646191200000|2022-03-02 03:20:00|8001.5|7995.5|7995.5|7989.5|8001.5|7995.5|7989.5|7983.5|339
1646191500000|2022-03-02 03:25:00|7996.5|7990.5|7992.5|7986.5|8000.5|7994.5|7991.5|7985.5|239
1646191800000|2022-03-02 03:30:00|7993.5|7987.5|8000.5|7994.5|8005.5|7999.5|7990.5|7984.5|276
1646192100000|2022-03-02 03:35:00|7997.5|7991.5|7988.5|7982.5|7997.5|7991.5|7981.5|7975.5|426
1646192400000|2022-03-02 03:40:00|7987.5|7981.5|7976.5|7970.5|7987.5|7981.5|7973.5|7967.5|453
1646192700000|2022-03-02 03:45:00|7977.5|7971.5|7985.5|7979.5|7988.5|7982.5|7975.5|7969.5|472
1646193000000|2022-03-02 03:50:00|7984.5|7978.5|7990.5|7984.5|7990.5|7984.5|7983.5|7977.5|300
1646193300000|2022-03-02 03:55:00|7989.5|7983.5|7992.5|7986.5|7993.5|7987.5|7988.5|7982.5|201
1646193600000|2022-03-02 04:00:00|7998.2|7974.8|7994.4|7971|8000.1|7976.7|7992|7968.6|0
1646193900000|2022-03-02 04:05:00|7994.7|7971.3|7988.6|7965.2|7994.7|7971.3|7984.7|7961.3|0
1646194200000|2022-03-02 04:10:00|7988.7|7965.3|7988.2|7964.8|7992.1|7968.7|7987.4|7964|0
1646194500000|2022-03-02 04:15:00|7988.3|7964.9|7994.1|7970.7|7995.6|7972.2|7988.3|7964.9|0
1646194800000|2022-03-02 04:20:00|7993.9|7970.5|7987.3|7963.9|7994|7970.6|7987|7963.6|0
1646195100000|2022-03-02 04:25:00|7987|7963.6|7988.7|7965.3|7989.3|7965.9|7985.2|7961.8|0
1646195400000|2022-03-02 04:30:00|7989|7965.6|7988.1|7964.7|7991|7967.6|7987.6|7964.2|0
1646195700000|2022-03-02 04:35:00|7987.8|7964.4|7993.7|7970.3|7994.6|7971.2|7985.8|7962.4|0
1646196000000|2022-03-02 04:40:00|7993.9|7970.5|7993.2|7969.8|7995.8|7972.4|7992.7|7969.3|0
1646196300000|2022-03-02 04:45:00|7993.1|7969.7|7993.9|7970.5|7994.8|7971.4|7991.2|7967.8|0
1646196600000|2022-03-02 04:50:00|7994|7970.6|7999.5|7976.1|8002.7|7979.3|7993.8|7970.4|0
1646196900000|2022-03-02 04:55:00|7999.4|7976|8002.1|7978.7|8002.1|7978.7|7997.4|7974|0
1646197200000|2022-03-02 05:00:00|8001.2|7977.8|7996.5|7990.5|8007.5|8001.5|7994.5|7977.8|1004
1646197500000|2022-03-02 05:05:00|7997.5|7991.5|8000.5|7994.5|8009.5|8003.5|7997.5|7991.5|522
1646197800000|2022-03-02 05:10:00|7999.5|7993.5|7989.5|7983.5|8001.5|7995.5|7989.5|7983.5|620
1646198100000|2022-03-02 05:15:00|7990.5|7984.5|7994.5|7988.5|8002.5|7996.5|7986.5|7980.5|1093
1646198400000|2022-03-02 05:20:00|7993.5|7987.5|7985.5|7979.5|7993.5|7987.5|7985.5|7979.5|522
1646198700000|2022-03-02 05:25:00|7984.5|7978.5|7993.5|7987.5|7994.5|7988.5|7983.5|7977.5|587
1646199000000|2022-03-02 05:30:00|7994.5|7988.5|7990.5|7984.5|7996.5|7990.5|7987.5|7981.5|665
1646199300000|2022-03-02 05:35:00|7989.5|7983.5|7981.5|7975.5|7991.5|7985.5|7981.5|7975.5|540
1646199600000|2022-03-02 05:40:00|7980.5|7974.5|7974.5|7968.5|7981.5|7975.5|7963.5|7957.5|1209
1646199900000|2022-03-02 05:45:00|7973.5|7967.5|7967.5|7961.5|7979.5|7973.5|7962.5|7956.5|1139
1646200200000|2022-03-02 05:50:00|7968.5|7962.5|7973.5|7967.5|7978.5|7972.5|7968.5|7962.5|473
1646200500000|2022-03-02 05:55:00|7972.5|7966.5|7969.5|7963.5|7972.5|7966.5|7964.5|7958.5|586
1646200800000|2022-03-02 06:00:00|7968.5|7962.5|7949.5|7943.5|7968.5|7962.5|7949.5|7943.5|1207
1646201100000|2022-03-02 06:05:00|7947.5|7941.5|7952.5|7946.5|7955.5|7949.5|7945.5|7939.5|1643
1646201400000|2022-03-02 06:10:00|7953.5|7947.5|7955.5|7949.5|7966.5|7960.5|7949.5|7943.5|1002
1646201700000|2022-03-02 06:15:00|7954.5|7948.5|7970.5|7964.5|7975.5|7969.5|7953.5|7947.5|1043
1646202000000|2022-03-02 06:20:00|7971.5|7965.5|7961.5|7955.5|7972.5|7966.5|7961.5|7955.5|743
1646202300000|2022-03-02 06:25:00|7962.5|7956.5|7968.5|7962.5|7968.5|7962.5|7960.5|7954.5|541
1646202600000|2022-03-02 06:30:00|7969.5|7963.5|7963.5|7957.5|7973.5|7967.5|7962.5|7956.5|466
1646202900000|2022-03-02 06:35:00|7964.5|7958.5|7964.5|7958.5|7970.5|7964.5|7960.5|7954.5|408
1646203200000|2022-03-02 06:40:00|7965.5|7959.5|7948.5|7942.5|7965.5|7959.5|7946.5|7940.5|860
1646203500000|2022-03-02 06:45:00|7947.5|7941.5|7943.5|7937.5|7954.5|7948.5|7942.5|7936.5|1034
1646203800000|2022-03-02 06:50:00|7944.5|7938.5|7926.5|7920.5|7947.5|7941.5|7926.5|7920.5|1390
1646204100000|2022-03-02 06:55:00|7925.5|7919.5|7928.5|7922.5|7932.5|7926.5|7921.5|7915.5|1229
1646204400000|2022-03-02 07:00:00|7927.5|7921.5|7902.5|7896.5|7934.5|7928.5|7897.5|7891.5|2027
1646204700000|2022-03-02 07:05:00|7899.5|7893.5|7914.5|7908.5|7914.5|7908.5|7894.5|7888.5|2418
1646205000000|2022-03-02 07:10:00|7913.5|7907.5|7914.5|7908.5|7924.5|7918.5|7912.5|7906.5|868
1646205300000|2022-03-02 07:15:00|7913.5|7907.5|7918.5|7912.5|7922.5|7916.5|7912.5|7906.5|867
1646205600000|2022-03-02 07:20:00|7919.5|7913.5|7917.5|7911.5|7924.5|7918.5|7909.5|7903.5|1427
1646205900000|2022-03-02 07:25:00|7916.5|7910.5|7916.5|7910.5|7921.5|7915.5|7910.5|7904.5|1387
1646206200000|2022-03-02 07:30:00|7914.5|7908.5|7928.5|7922.5|7931.5|7925.5|7913.5|7907.5|1058
1646206500000|2022-03-02 07:35:00|7927.5|7921.5|7920.5|7914.5|7928.5|7922.5|7917.5|7911.5|716
1646206800000|2022-03-02 07:40:00|7922.5|7916.5|7927.5|7921.5|7927.5|7921.5|7918.5|7912.5|810
1646207100000|2022-03-02 07:45:00|7928.5|7922.5|7920.5|7914.5|7929.5|7923.5|7917.5|7911.5|1001
1646207400000|2022-03-02 07:50:00|7919.5|7913.5|7914.5|7908.5|7923.5|7917.5|7908.5|7902.5|1277
1646207700000|2022-03-02 07:55:00|7915.5|7909.5|7912.5|7906.5|7915.5|7909.5|7904.5|7898.5|1871
1646208000000|2022-03-02 08:00:00|7911.5|7905.5|7905.5|7899.5|7925.5|7919.5|7902.5|7896.5|3266
1646208300000|2022-03-02 08:05:00|7906.5|7900.5|7909.5|7903.5|7912.5|7906.5|7898.5|7892.5|3338
1646208600000|2022-03-02 08:10:00|7908.5|7902.5|7911.5|7905.5|7920.5|7914.5|7905.5|7899.5|2820
1646208900000|2022-03-02 08:15:00|7912.5|7906.5|7928.5|7922.5|7929.5|7923.5|7911.5|7905.5|2729
1646209200000|2022-03-02 08:20:00|7927.5|7921.5|7930.5|7924.5|7936.5|7930.5|7925.5|7919.5|1365
1646209500000|2022-03-02 08:25:00|7929.5|7923.5|7927.5|7921.5|7933.5|7927.5|7923.5|7917.5|1509
1646209800000|2022-03-02 08:30:00|7926.7|7903.3|7934|7910.6|7937.5|7914.1|7923.5|7900.1|0
1646210100000|2022-03-02 08:35:00|7934.1|7910.7|7933.8|7910.4|7938.6|7915.2|7918|7894.6|0
1646210400000|2022-03-02 08:40:00|7933.6|7910.2|7920.3|7896.9|7943|7919.6|7917.7|7894.3|0
1646210700000|2022-03-02 08:45:00|7923.8|7900.4|7919.2|7895.8|7930|7906.6|7913.5|7890.1|0
1646211000000|2022-03-02 08:50:00|7919|7895.6|7889.4|7866|7925.4|7902|7889.4|7866|0
1646211300000|2022-03-02 08:55:00|7889.3|7865.9|7893.9|7870.5|7898.9|7875.5|7884.7|7861.3|0
1646211600000|2022-03-02 09:00:00|7893.8|7870.4|7890|7866.6|7895.5|7872.1|7881|7857.6|0
1646211900000|2022-03-02 09:05:00|7889.5|7866.1|7912.7|7889.3|7915.7|7892.3|7888.1|7864.7|0
1646212200000|2022-03-02 09:10:00|7912.1|7888.7|7926.6|7903.2|7931.8|7908.4|7910.5|7887.1|0
1646212500000|2022-03-02 09:15:00|7926.8|7903.4|7914.5|7908.5|7930.6|7918.5|7907.5|7901.5|411
1646212800000|2022-03-02 09:20:00|7913.5|7907.5|7905.5|7899.5|7916.5|7910.5|7902.5|7896.5|320
1646213100000|2022-03-02 09:25:00|7904.5|7898.5|7912.5|7906.5|7912.5|7906.5|7904.5|7898.5|136
1646213400000|2022-03-02 09:30:00|7914.5|7908.5|7925.5|7919.5|7947.5|7941.5|7909.5|7903.5|453
1646213700000|2022-03-02 09:35:00|7923.5|7917.5|7922.5|7916.5|7931.5|7925.5|7916.5|7910.5|142
1646214000000|2022-03-02 09:40:00|7924.5|7918.5|7924.5|7918.5|7926.5|7920.5|7918.5|7912.5|54
1646214300000|2022-03-02 09:45:00|7926.5|7920.5|7938.5|7932.5|7940.5|7934.5|7922.5|7916.5|272
1646214600000|2022-03-02 09:50:00|7939.5|7933.5|7943.5|7937.5|7945.5|7939.5|7936.5|7930.5|366
1646214900000|2022-03-02 09:55:00|7944.5|7938.5|7937.5|7931.5|7945.5|7939.5|7937.5|7931.5|115
1646215200000|2022-03-02 10:00:00|7938|7932|7933.5|7927.5|7940|7934|7933.5|7927.5|91
1646215500000|2022-03-02 10:05:00|7934|7928|7941|7935|7941.5|7935.5|7931.5|7925.5|64
1646215800000|2022-03-02 10:10:00|7942.5|7936.5|7945|7939|7946|7940|7940|7934|150
1646216100000|2022-03-02 10:15:00|7945.5|7939.5|7946.5|7940.5|7951|7945|7944|7938|187
1646216400000|2022-03-02 10:20:00|7946|7940|7947|7941|7949|7943|7945.5|7939.5|152
1646216700000|2022-03-02 10:25:00|7947.5|7941.5|7947.5|7941.5|7950|7944|7945|7939|206
1646217000000|2022-03-02 10:30:00|7948|7942|7937|7931|7948|7942|7936|7930|280
1646217300000|2022-03-02 10:35:00|7937.5|7931.5|7951.5|7945.5|7952|7946|7937|7931|422
1646217600000|2022-03-02 10:40:00|7951|7945|7951.5|7945.5|7956|7950|7944|7938|184
1646217900000|2022-03-02 10:45:00|7951|7945|7942.5|7936.5|7951|7945|7941|7935|157
1646218200000|2022-03-02 10:50:00|7943|7937|7935.5|7929.5|7943.5|7937.5|7933|7927|157
1646218500000|2022-03-02 10:55:00|7936|7930|7935.5|7929.5|7943|7937|7932.5|7926.5|101
1646218800000|2022-03-02 11:00:00|7935|7929|7936|7930|7940|7934|7934|7928|98
1646219100000|2022-03-02 11:05:00|7935.5|7929.5|7933.5|7927.5|7938.5|7932.5|7927|7921|200
1646219400000|2022-03-02 11:10:00|7934|7928|7936.5|7930.5|7936.5|7930.5|7930|7924|60
1646219700000|2022-03-02 11:15:00|7937|7931|7929|7923|7937|7931|7926|7920|140
1646220000000|2022-03-02 11:20:00|7929.5|7923.5|7931.5|7925.5|7934|7928|7928.5|7922.5|86
1646220300000|2022-03-02 11:25:00|7931|7925|7941.5|7935.5|7945|7939|7930.5|7924.5|185
1646220600000|2022-03-02 11:30:00|7942|7936|7944|7938|7951|7945|7941|7935|107
1646220900000|2022-03-02 11:35:00|7944.5|7938.5|7941|7935|7947|7941|7939.5|7933.5|43
1646221200000|2022-03-02 11:40:00|7940.5|7934.5|7939|7933|7943.5|7937.5|7933|7927|62
1646221500000|2022-03-02 11:45:00|7939.5|7933.5|7936|7930|7942|7936|7936|7930|48
1646221800000|2022-03-02 11:50:00|7936.5|7930.5|7940|7934|7943|7937|7936.5|7930.5|102
1646222100000|2022-03-02 11:55:00|7940.5|7934.5|7947|7941|7947|7941|7939|7933|65
1646222400000|2022-03-02 12:00:00|7946.5|7940.5|7951|7945|7951|7945|7944.5|7938.5|167
1646222700000|2022-03-02 12:05:00|7951.5|7945.5|7951|7945|7956|7950|7949.5|7943.5|147
1646223000000|2022-03-02 12:10:00|7951.5|7945.5|7954.5|7948.5|7957|7951|7951.5|7945.5|97
1646223300000|2022-03-02 12:15:00|7955|7949|7947|7941|7956|7950|7945.5|7939.5|93
1646223600000|2022-03-02 12:20:00|7946.5|7940.5|7946.5|7940.5|7947|7941|7940|7934|138
1646223900000|2022-03-02 12:25:00|7946|7940|7937.5|7931.5|7946.5|7940.5|7936|7930|74
1646224200000|2022-03-02 12:30:00|7938|7932|7935.5|7929.5|7939|7933|7927.5|7921.5|253
1646224500000|2022-03-02 12:35:00|7936|7930|7936|7930|7939|7933|7933|7927|75
1646224800000|2022-03-02 12:40:00|7935|7929|7934|7928|7938|7932|7933|7927|70
1646225100000|2022-03-02 12:45:00|7934.5|7928.5|7934|7928|7937|7931|7931|7925|48
1646225400000|2022-03-02 12:50:00|7934.5|7928.5|7936|7930|7942.5|7936.5|7933|7927|121
1646225700000|2022-03-02 12:55:00|7936.5|7930.5|7936|7930|7940|7934|7935|7929|139
1646226000000|2022-03-02 13:00:00|7935.5|7929.5|7934|7928|7937.5|7931.5|7929|7923|112
1646226300000|2022-03-02 13:05:00|7935|7929|7928.5|7922.5|7935.5|7929.5|7925|7919|105
1646226600000|2022-03-02 13:10:00|7928|7922|7921.5|7915.5|7930|7924|7920|7914|125
1646226900000|2022-03-02 13:15:00|7921|7915|7920|7914|7923|7917|7916|7910|85
1646227200000|2022-03-02 13:20:00|7920.5|7914.5|7916|7910|7926.5|7920.5|7915|7909|86
1646227500000|2022-03-02 13:25:00|7916.5|7910.5|7918.5|7912.5|7921.5|7915.5|7915|7909|78
1646227800000|2022-03-02 13:30:00|7918|7912|7914.5|7908.5|7926|7920|7913|7907|132
1646228100000|2022-03-02 13:35:00|7914|7908|7919|7913|7921|7915|7910|7904|61
1646228400000|2022-03-02 13:40:00|7918.5|7912.5|7914|7908|7919|7913|7911.5|7905.5|59
1646228700000|2022-03-02 13:45:00|7913.5|7907.5|7918|7912|7919|7913|7910|7904|93
1646229000000|2022-03-02 13:50:00|7918.5|7912.5|7923|7917|7925.5|7919.5|7918.5|7912.5|93
1646229300000|2022-03-02 13:55:00|7923.5|7917.5|7923|7917|7924|7918|7919|7913|60
1646229600000|2022-03-02 14:00:00|7922|7916|7926|7920|7926.5|7920.5|7921|7915|91
1646229900000|2022-03-02 14:05:00|7926.5|7920.5|7921|7915|7927.5|7921.5|7919.5|7913.5|60
1646230200000|2022-03-02 14:10:00|7920.5|7914.5|7915.5|7909.5|7920.5|7914.5|7914|7908|97
1646230500000|2022-03-02 14:15:00|7915|7909|7948|7942|7969|7963|7910|7904|1428
1646230800000|2022-03-02 14:20:00|7949.5|7943.5|7943.5|7937.5|7950.5|7944.5|7939.5|7933.5|645
1646231100000|2022-03-02 14:25:00|7943|7937|7947.5|7941.5|7957|7951|7939.5|7933.5|579
1646231400000|2022-03-02 14:30:00|7949|7943|7936.5|7930.5|7960.5|7954.5|7934.5|7928.5|1046
1646231700000|2022-03-02 14:35:00|7937|7931|7921.5|7915.5|7937.5|7931.5|7911.5|7905.5|1206
1646232000000|2022-03-02 14:40:00|7921|7915|7918.5|7912.5|7930|7924|7916.5|7910.5|903
1646232300000|2022-03-02 14:45:00|7917.5|7911.5|7918|7912|7921|7915|7909|7903|861
1646232600000|2022-03-02 14:50:00|7917|7911|7903.5|7897.5|7922.5|7916.5|7900|7894|1093
1646232900000|2022-03-02 14:55:00|7903|7897|7905.5|7899.5|7909.5|7903.5|7896.5|7890.5|467
1646233200000|2022-03-02 15:00:00|7902|7896|7895.5|7889.5|7905.5|7899.5|7892|7886|298
1646233500000|2022-03-02 15:05:00|7895|7889|7881.5|7875.5|7897.5|7891.5|7880.5|7874.5|678
1646233800000|2022-03-02 15:10:00|7882|7876|7874.5|7868.5|7885|7879|7873|7867|428
1646234100000|2022-03-02 15:15:00|7878|7872|7884|7878|7888|7882|7877|7871|367
1646234400000|2022-03-02 15:20:00|7883.5|7877.5|7877.5|7871.5|7890.5|7884.5|7876|7870|267
1646234700000|2022-03-02 15:25:00|7878|7872|7896.5|7890.5|7902|7896|7868|7862|588
1646235000000|2022-03-02 15:30:00|7895.5|7889.5|7875|7869|7903.5|7897.5|7868|7862|666
1646235300000|2022-03-02 15:35:00|7875.5|7869.5|7880|7874|7883|7877|7869.5|7863.5|818
1646235600000|2022-03-02 15:40:00|7880.5|7874.5|7880|7874|7888.5|7882.5|7875|7869|562
1646235900000|2022-03-02 15:45:00|7881.5|7875.5|7875|7869|7882.5|7876.5|7868|7862|434
1646236200000|2022-03-02 15:50:00|7875.5|7869.5|7864.5|7858.5|7881|7875|7863.5|7857.5|146
1646236500000|2022-03-02 15:55:00|7865|7859|7867.5|7861.5|7876.5|7870.5|7864.5|7858.5|290
1646236800000|2022-03-02 16:00:00|7870.5|7864.5|7886.5|7880.5|7888.5|7882.5|7857.5|7851.5|657
1646237100000|2022-03-02 16:05:00|7887.5|7881.5|7906.5|7900.5|7910.5|7904.5|7880.5|7874.5|852
1646237400000|2022-03-02 16:10:00|7907.5|7901.5|7905.5|7899.5|7909.5|7903.5|7898.5|7892.5|621
1646237700000|2022-03-02 16:15:00|7906.5|7900.5|7903.5|7897.5|7911.5|7905.5|7903.5|7897.5|252
1646238000000|2022-03-02 16:20:00|7905.5|7899.5|7910.5|7904.5|7911.5|7905.5|7900.5|7894.5|370
1646238300000|2022-03-02 16:25:00|7911.5|7905.5|7926.5|7920.5|7935.5|7929.5|7908.5|7902.5|785
1646238600000|2022-03-02 16:30:00|7927.5|7921.5|7940.5|7934.5|7949.5|7943.5|7925.5|7919.5|814
1646238900000|2022-03-02 16:35:00|7941.5|7935.5|7924.5|7918.5|7942.5|7936.5|7924.5|7918.5|815
1646239200000|2022-03-02 16:40:00|7925.5|7919.5|7910.5|7904.5|7926.5|7920.5|7910.5|7904.5|234
1646239500000|2022-03-02 16:45:00|7909.5|7903.5|7913.5|7907.5|7923.5|7917.5|7909.5|7903.5|179
1646239800000|2022-03-02 16:50:00|7915.5|7909.5|7918.5|7912.5|7922.5|7916.5|7910.5|7904.5|216
1646240100000|2022-03-02 16:55:00|7920.5|7914.5|7929.5|7923.5|7931.5|7925.5|7920.5|7914.5|201
1646240400000|2022-03-02 17:00:00|7928.5|7922.5|7921.5|7915.5|7928.5|7922.5|7920.5|7914.5|225
1646240700000|2022-03-02 17:05:00|7920.5|7914.5|7920.5|7914.5|7925.5|7919.5|7916.5|7910.5|352
1646241000000|2022-03-02 17:10:00|7919.5|7913.5|7927.5|7921.5|7932.5|7926.5|7919.5|7913.5|244
1646241300000|2022-03-02 17:15:00|7928.5|7922.5|7917.5|7911.5|7928.5|7922.5|7917.5|7911.5|131
1646241600000|2022-03-02 17:20:00|7916.5|7910.5|7909.5|7903.5|7918.5|7912.5|7909.5|7903.5|184
1646241900000|2022-03-02 17:25:00|7910.5|7904.5|7917.5|7911.5|7919.5|7913.5|7909.5|7903.5|147
1646242200000|2022-03-02 17:30:00|7918.5|7912.5|7917.5|7911.5|7922.5|7916.5|7915.5|7909.5|120
1646242500000|2022-03-02 17:35:00|7916.5|7910.5|7922.5|7916.5|7924.5|7918.5|7916.5|7910.5|109
1646242800000|2022-03-02 17:40:00|7921.5|7915.5|7924.5|7918.5|7927.5|7921.5|7921.5|7915.5|103
1646243100000|2022-03-02 17:45:00|7925.5|7919.5|7922.5|7916.5|7926.5|7920.5|7918.5|7912.5|127
1646243400000|2022-03-02 17:50:00|7921.5|7915.5|7925.5|7919.5|7926.5|7920.5|7915.5|7909.5|91
1646243700000|2022-03-02 17:55:00|7926.5|7920.5|7936.5|7930.5|7936.5|7930.5|7925.5|7919.5|275
1646244000000|2022-03-02 18:00:00|7935.5|7929.5|7946.5|7940.5|7946.5|7940.5|7935.5|7929.5|180
1646244300000|2022-03-02 18:05:00|7947.5|7941.5|7950.5|7944.5|7952.5|7946.5|7942.5|7936.5|128
1646244600000|2022-03-02 18:10:00|7952.5|7946.5|7953.5|7947.5|7957.5|7951.5|7952.5|7946.5|141
1646244900000|2022-03-02 18:15:00|7952.5|7946.5|7944.5|7938.5|7952.5|7946.5|7942.5|7936.5|314
1646245200000|2022-03-02 18:20:00|7945.5|7939.5|7941.5|7935.5|7952.5|7946.5|7941.5|7935.5|232
1646245500000|2022-03-02 18:25:00|7939.5|7933.5|7930.5|7924.5|7941.5|7935.5|7929.5|7923.5|360
1646245800000|2022-03-02 18:30:00|7931.5|7925.5|7927.5|7921.5|7933.5|7927.5|7923.5|7917.5|361
1646246100000|2022-03-02 18:35:00|7926.5|7920.5|7927.5|7921.5|7928.5|7922.5|7922.5|7916.5|304
1646246400000|2022-03-02 18:40:00|7926.5|7920.5|7932.5|7926.5|7933.5|7927.5|7921.5|7915.5|290
1646246700000|2022-03-02 18:45:00|7933.5|7927.5|7926.5|7920.5|7933.5|7927.5|7923.5|7917.5|246
1646247000000|2022-03-02 18:50:00|7927.5|7921.5|7930.5|7924.5|7932.5|7926.5|7926.5|7920.5|96
1646247300000|2022-03-02 18:55:00|7932.5|7926.5|7947.2|7923.8|7947.2|7927.5|7927.5|7921.5|85
1646247600000|2022-03-02 19:00:00|7947.4|7924|7956.2|7932.8|7957|7933.6|7947.2|7923.8|0
1646247900000|2022-03-02 19:05:00|7956.1|7932.7|7956.3|7932.9|7960.8|7937.4|7953.7|7930.3|0
1646248200000|2022-03-02 19:10:00|7956.2|7932.8|7957.2|7933.8|7959.8|7936.4|7955.6|7932.2|0
1646248500000|2022-03-02 19:15:00|7957.3|7933.9|7957.2|7933.8|7958.2|7934.8|7954.1|7930.7|0
1646248800000|2022-03-02 19:20:00|7957.3|7933.9|7947.9|7924.5|7960.7|7937.3|7947|7923.6|0
1646249100000|2022-03-02 19:25:00|7947.8|7924.4|7947.2|7923.8|7948.3|7924.9|7940.5|7917.1|0
1646249400000|2022-03-02 19:30:00|7947.3|7923.9|7943.4|7920|7947.5|7924.1|7941.4|7918|0
1646249700000|2022-03-02 19:35:00|7943.5|7920.1|7950.9|7927.5|7951.1|7927.7|7943.5|7920.1|0
1646250000000|2022-03-02 19:40:00|7951|7927.6|7954.9|7931.5|7955.2|7931.8|7951|7927.6|0
1646250300000|2022-03-02 19:45:00|7955|7931.6|7948.5|7925.1|7955|7931.6|7944.7|7921.3|0
1646250600000|2022-03-02 19:50:00|7948.7|7925.3|7941.1|7917.7|7953|7929.6|7940|7916.6|0
1646250900000|2022-03-02 19:55:00|7941.2|7917.8|7939.9|7916.5|7944.6|7921.2|7938.6|7915.2|0
1646251200000|2022-03-02 20:00:00|7939.7|7916.3|7949.4|7926|7950.7|7927.3|7939.2|7915.8|0
1646251500000|2022-03-02 20:05:00|7949.5|7926.1|7948.5|7925.1|7950.1|7926.7|7944.4|7921|0
1646251800000|2022-03-02 20:10:00|7948.2|7924.8|7937.1|7913.7|7948.2|7924.8|7936.1|7912.7|0
1646252100000|2022-03-02 20:15:00|7937.2|7913.8|7942.3|7918.9|7944.6|7921.2|7934.1|7910.7|0
1646252400000|2022-03-02 20:20:00|7942|7918.6|7940.6|7917.2|7943|7919.6|7937|7913.6|0
1646252700000|2022-03-02 20:25:00|7942.3|7918.9|7950.4|7927|7950.9|7927.5|7940.7|7917.3|0
1646253000000|2022-03-02 20:30:00|7950.5|7927.1|7966|7942.6|7966.4|7943|7950|7926.6|0
1646253300000|2022-03-02 20:35:00|7966.1|7942.7|7962.3|7938.9|7966.4|7943|7962.2|7938.8|0
1646253600000|2022-03-02 20:40:00|7962.4|7939|7963.9|7940.5|7964.4|7941|7958.9|7935.5|0
1646253900000|2022-03-02 20:45:00|7964.1|7940.7|7966.1|7942.7|7968.4|7945|7962.3|7938.9|0
1646254200000|2022-03-02 20:50:00|7966.8|7943.4|7968.6|7945.2|7973.5|7950.1|7962.4|7939|0
1646254500000|2022-03-02 20:55:00|7968.3|7944.9|7955.2|7931.8|7968.3|7944.9|7949.5|7926.1|0
1646254800000|2022-03-02 21:00:00|7954.5|7931.1|7954.8|7931.4|7958.1|7934.7|7951.6|7928.2|0
1646255100000|2022-03-02 21:05:00|7955.2|7931.8|7952.7|7929.3|7955.2|7931.8|7951.6|7928.2|0
1646255400000|2022-03-02 21:10:00|7953|7929.6|7951.6|7928.2|7954.5|7931.1|7949.8|7926.4|0
1646255700000|2022-03-02 21:15:00|7951.9|7928.5|7952.9|7929.5|7954|7930.6|7950.5|7927.1|0
1646256000000|2022-03-02 21:20:00|7952.5|7929.1|7948.9|7925.5|7953.8|7930.4|7947.8|7924.4|0
1646256300000|2022-03-02 21:25:00|7948.7|7925.3|7947.8|7924.4|7950.4|7927|7947.1|7923.7|0
1646256600000|2022-03-02 21:30:00|7948|7924.6|7946.2|7922.8|7948.2|7924.8|7944.6|7921.2|0
1646256900000|2022-03-02 21:35:00|7946|7922.6|7944.9|7921.5|7947.1|7923.7|7943.1|7919.7|0
1646257200000|2022-03-02 21:40:00|7944.8|7921.4|7943.1|7919.7|7945.3|7921.9|7943.1|7919.7|0
1646257500000|2022-03-02 21:45:00|7943.3|7919.9|7939.5|7916.1|7943.5|7920.1|7939.5|7916.1|0
1646257800000|2022-03-02 21:50:00|7939.9|7916.5|7944.2|7920.8|7945.3|7921.9|7939.7|7916.3|0
1646258100000|2022-03-02 21:55:00|7944.4|7921|7944.6|7921.2|7945.7|7922.3|7943.9|7920.5|0
1646258400000|2022-03-02 22:00:00|7944.4|7921|7943.7|7920.3|7944.4|7921|7943.5|7920.1|0
1646258700000|2022-03-02 22:05:00|7943.6|7920.2|7943.3|7919.9|7943.6|7920.2|7943.3|7919.9|0
1646259000000|2022-03-02 22:10:00|7943.6|7920.2|7943.5|7920.1|7943.7|7920.3|7943|7919.6|0
1646259300000|2022-03-02 22:15:00|7943.6|7920.2|7944.1|7920.7|7944.2|7920.8|7943.5|7920.1|0
1646259600000|2022-03-02 22:20:00|7944|7920.6|7944.2|7920.8|7944.2|7920.8|7944|7920.6|0
1646259900000|2022-03-02 22:25:00|7944.4|7921|7944.7|7921.3|7945|7921.6|7944.1|7920.7|0
1646260200000|2022-03-02 22:30:00|7944.4|7921|7945.6|7922.2|7945.6|7922.2|7944.2|7920.8|0
1646260500000|2022-03-02 22:35:00|7945.9|7922.5|7946.8|7923.4|7947|7923.6|7945.8|7922.4|0
1646260800000|2022-03-02 22:40:00|7946.6|7923.2|7945.1|7921.7|7946.7|7923.3|7945.1|7921.7|0
1646261100000|2022-03-02 22:45:00|7943.5|7920.1|7943|7919.6|7943.6|7920.2|7940.3|7916.9|0
1646261400000|2022-03-02 22:50:00|7942.8|7919.4|7942.7|7919.3|7943.4|7920|7942.4|7919|0
1646261700000|2022-03-02 22:55:00|7942.9|7919.5|7944|7920.6|7944.3|7920.9|7942.9|7919.5|0
1646262000000|2022-03-02 23:00:00|7945.8|7922.4|7945.5|7922.1|7949.2|7925.8|7941.3|7917.9|0
1646262300000|2022-03-02 23:05:00|7945.8|7922.4|7947.6|7924.2|7949.4|7926|7945.5|7922.1|0
1646262600000|2022-03-02 23:10:00|7946.7|7923.3|7948.7|7925.3|7949.1|7925.7|7945.6|7922.2|0
1646262900000|2022-03-02 23:15:00|7948.2|7924.8|7947.8|7924.4|7949.1|7925.7|7947.3|7923.9|0
1646263200000|2022-03-02 23:20:00|7948|7924.6|7946.5|7923.1|7948.7|7925.3|7945.5|7922.1|0
1646263500000|2022-03-02 23:25:00|7946.7|7923.3|7945.1|7921.7|7947.1|7923.7|7943.9|7920.5|0
1646263800000|2022-03-02 23:30:00|7945.3|7921.9|7947.3|7923.9|7948.6|7925.2|7944|7920.6|0
1646264100000|2022-03-02 23:35:00|7947.5|7924.1|7943.5|7920.1|7947.5|7924.1|7943.5|7920.1|0
1646264400000|2022-03-02 23:40:00|7943.1|7919.7|7941.7|7918.3|7943.9|7920.5|7941.3|7917.9|0
1646264700000|2022-03-02 23:45:00|7942.1|7918.7|7945.1|7921.7|7945.7|7922.3|7941.7|7918.3|0
1646265000000|2022-03-02 23:50:00|7945.3|7921.9|7947.1|7923.7|7947.5|7924.1|7945.1|7921.7|0
1646265300000|2022-03-02 23:55:00|7947.3|7923.9|7946.6|7923.2|7947.9|7924.5|7946|7922.6|0
1646265600000|2022-03-03 00:00:00|7947.5|7924.1|7946.9|7923.5|7950|7926.6|7946.4|7923|0
1646265900000|2022-03-03 00:05:00|7947.1|7923.7|7946.4|7923|7948.6|7925.2|7944.4|7921|0
1646266200000|2022-03-03 00:10:00|7946.8|7923.4|7948|7924.6|7949.7|7926.3|7946.4|7923|0
1646266500000|2022-03-03 00:15:00|7947.8|7924.4|7949.9|7926.5|7953|7929.6|7944.4|7921|0
1646266800000|2022-03-03 00:20:00|7950|7926.6|7955.2|7931.8|7957.2|7933.8|7950|7926.6|0
1646267100000|2022-03-03 00:25:00|7955.1|7931.7|7956.1|7932.7|7958|7934.6|7953.1|7929.7|0
1646267400000|2022-03-03 00:30:00|7955.9|7932.5|7954|7930.6|7959.2|7935.8|7954|7930.6|0
1646267700000|2022-03-03 00:35:00|7954.1|7930.7|7953.9|7930.5|7956.5|7933.1|7953.6|7930.2|0
1646268000000|2022-03-03 00:40:00|7954|7930.6|7945.8|7922.4|7954.2|7930.8|7945|7921.6|0
1646268300000|2022-03-03 00:45:00|7945.6|7922.2|7950.5|7927.1|7950.7|7927.3|7945.1|7921.7|0
1646268600000|2022-03-03 00:50:00|7951.1|7927.7|7951.5|7928.1|7954.5|7931.1|7947.4|7924|0
1646268900000|2022-03-03 00:55:00|7951.8|7928.4|7951.8|7928.4|7954.4|7931|7950.6|7927.2|0
1646269200000|2022-03-03 01:00:00|7951.5|7928.1|7942|7918.6|7957.4|7934|7941.4|7918|0
1646269500000|2022-03-03 01:05:00|7942.2|7918.8|7923.3|7899.9|7943.6|7920.2|7923.3|7899.9|0
1646269800000|2022-03-03 01:10:00|7923.4|7900|7921.1|7897.7|7924.2|7900.8|7918.4|7895|0
1646270100000|2022-03-03 01:15:00|7920.3|7896.9|7911.5|7905.5|7920.5|7913.5|7896.5|7890.5|2240
1646270400000|2022-03-03 01:20:00|7910.5|7904.5|7902.5|7896.5|7913.5|7907.5|7899.5|7893.5|1052
1646270700000|2022-03-03 01:25:00|7903.5|7897.5|7906.5|7900.5|7909.5|7903.5|7899.5|7893.5|715
1646271000000|2022-03-03 01:30:00|7907.5|7901.5|7921.5|7915.5|7946.5|7940.5|7907.5|7901.5|5456
1646271300000|2022-03-03 01:35:00|7922.5|7916.5|7929.5|7923.5|7939.5|7933.5|7912.5|7906.5|2609
1646271600000|2022-03-03 01:40:00|7928.5|7922.5|7912.5|7906.5|7933.5|7927.5|7909.5|7903.5|1661
1646271900000|2022-03-03 01:45:00|7911.5|7905.5|7910.5|7904.5|7915.5|7909.5|7896.5|7890.5|1319
1646272200000|2022-03-03 01:50:00|7909.5|7903.5|7894.5|7888.5|7909.5|7903.5|7890.5|7884.5|1282
1646272500000|2022-03-03 01:55:00|7893.5|7887.5|7894.5|7888.5|7897.5|7891.5|7889.5|7883.5|1101
1646272800000|2022-03-03 02:00:00|7893.5|7887.5|7902.5|7896.5|7914.5|7908.5|7890.5|7884.5|1064
1646273100000|2022-03-03 02:05:00|7901.5|7895.5|7905.5|7899.5|7912.5|7906.5|7898.5|7892.5|765
1646273400000|2022-03-03 02:10:00|7903.5|7897.5|7895.5|7889.5|7903.5|7897.5|7891.5|7885.5|723
1646273700000|2022-03-03 02:15:00|7894.5|7888.5|7908.5|7902.5|7908.5|7902.5|7889.5|7883.5|700
1646274000000|2022-03-03 02:20:00|7909.5|7903.5|7917.5|7911.5|7921.5|7915.5|7907.5|7901.5|1207
1646274300000|2022-03-03 02:25:00|7916.5|7910.5|7921.5|7915.5|7923.5|7917.5|7907.5|7901.5|601
1646274600000|2022-03-03 02:30:00|7922.5|7916.5|7916.5|7910.5|7929.5|7923.5|7910.5|7904.5|614
1646274900000|2022-03-03 02:35:00|7917.5|7911.5|7917.5|7911.5|7927.5|7921.5|7917.5|7911.5|495
1646275200000|2022-03-03 02:40:00|7916.5|7910.5|7921.5|7915.5|7922.5|7916.5|7913.5|7907.5|514
1646275500000|2022-03-03 02:45:00|7919.5|7913.5|7919.5|7913.5|7923.5|7917.5|7916.5|7910.5|431
1646275800000|2022-03-03 02:50:00|7920.5|7914.5|7906.5|7900.5|7923.5|7917.5|7904.5|7898.5|477
1646276100000|2022-03-03 02:55:00|7905.5|7899.5|7908.5|7902.5|7915.5|7909.5|7902.5|7896.5|448
1646276400000|2022-03-03 03:00:00|7909.5|7903.5|7918.5|7912.5|7919.5|7913.5|7905.5|7899.5|553
1646276700000|2022-03-03 03:05:00|7917.5|7911.5|7911.5|7905.5|7921.5|7915.5|7911.5|7905.5|417
1646277000000|2022-03-03 03:10:00|7910.5|7904.5|7897.5|7891.5|7911.5|7905.5|7897.5|7891.5|425
1646277300000|2022-03-03 03:15:00|7896.5|7890.5|7896.5|7890.5|7900.5|7894.5|7892.5|7886.5|530
1646277600000|2022-03-03 03:20:00|7897.5|7891.5|7902.5|7896.5|7905.5|7899.5|7896.5|7890.5|585
1646277900000|2022-03-03 03:25:00|7903.5|7897.5|7901.5|7895.5|7904.5|7898.5|7899.5|7893.5|250
1646278200000|2022-03-03 03:30:00|7902.5|7896.5|7893.5|7887.5|7903.5|7897.5|7891.5|7885.5|273
1646278500000|2022-03-03 03:35:00|7892.5|7886.5|7883.5|7877.5|7892.5|7886.5|7882.5|7876.5|876
1646278800000|2022-03-03 03:40:00|7882.5|7876.5|7886.5|7880.5|7890.5|7884.5|7882.5|7876.5|303
1646279100000|2022-03-03 03:45:00|7887.5|7881.5|7888.5|7882.5|7892.5|7886.5|7886.5|7880.5|290
1646279400000|2022-03-03 03:50:00|7889.5|7883.5|7887.5|7881.5|7892.5|7886.5|7886.5|7880.5|621
1646279700000|2022-03-03 03:55:00|7888.5|7882.5|7896.5|7890.5|7896.5|7890.5|7888.5|7882.5|413
1646280000000|2022-03-03 04:00:00|7902.8|7879.4|7903.2|7879.8|7904.4|7881|7901.6|7878.2|0
1646280300000|2022-03-03 04:05:00|7903.1|7879.7|7899.8|7876.4|7904|7880.6|7897|7873.6|0
1646280600000|2022-03-03 04:10:00|7899.6|7876.2|7900.3|7876.9|7901.7|7878.3|7898.8|7875.4|0
1646280900000|2022-03-03 04:15:00|7900.2|7876.8|7899.7|7876.3|7901|7877.6|7899.3|7875.9|0
1646281200000|2022-03-03 04:20:00|7899.6|7876.2|7901.1|7877.7|7901.7|7878.3|7899.6|7876.2|0
1646281500000|2022-03-03 04:25:00|7901.2|7877.8|7902.8|7879.4|7903.1|7879.7|7901.1|7877.7|0
1646281800000|2022-03-03 04:30:00|7902.6|7879.2|7899.1|7875.7|7902.7|7879.3|7899.1|7875.7|0
1646282100000|2022-03-03 04:35:00|7898.9|7875.5|7901.4|7878|7901.9|7878.5|7898.3|7874.9|0
1646282400000|2022-03-03 04:40:00|7901.2|7877.8|7901.4|7878|7903.6|7880.2|7901.2|7877.8|0
1646282700000|2022-03-03 04:45:00|7901.6|7878.2|7897.6|7874.2|7902.4|7879|7896.7|7873.3|0
1646283000000|2022-03-03 04:50:00|7897.4|7874|7900.6|7877.2|7900.6|7877.2|7897.2|7873.8|0
1646283300000|2022-03-03 04:55:00|7900.4|7877|7899.4|7876|7901.2|7877.8|7898.4|7875|0
1646283600000|2022-03-03 05:00:00|7899.7|7876.3|7907.7|7901.7|7907.7|7901.7|7891.5|7875.6|881
1646283900000|2022-03-03 05:05:00|7908.7|7902.7|7907.7|7901.7|7915.7|7909.7|7906.7|7900.7|645
1646284200000|2022-03-03 05:10:00|7908.7|7902.7|7905.7|7899.7|7915.7|7909.7|7902.7|7896.7|499
1646284500000|2022-03-03 05:15:00|7904.7|7898.7|7900.7|7894.7|7910.7|7904.7|7898.7|7892.7|451
1646284800000|2022-03-03 05:20:00|7899.7|7893.7|7898.7|7892.7|7902.7|7896.7|7896.7|7890.7|623
1646285100000|2022-03-03 05:25:00|7897.7|7891.7|7893.7|7887.7|7898.7|7892.7|7893.7|7887.7|478
1646285400000|2022-03-03 05:30:00|7894.7|7888.7|7892.7|7886.7|7899.7|7893.7|7892.7|7886.7|897
1646285700000|2022-03-03 05:35:00|7893.7|7887.7|7903.7|7897.7|7905.7|7899.7|7890.7|7884.7|813
1646286000000|2022-03-03 05:40:00|7904.7|7898.7|7899.7|7893.7|7906.7|7900.7|7898.7|7892.7|505
1646286300000|2022-03-03 05:45:00|7898.7|7892.7|7891.7|7885.7|7899.7|7893.7|7890.7|7884.7|335
1646286600000|2022-03-03 05:50:00|7890.7|7884.7|7890.7|7884.7|7891.7|7885.7|7883.7|7877.7|427
1646286900000|2022-03-03 05:55:00|7889.7|7883.7|7895.7|7889.7|7897.7|7891.7|7889.7|7883.7|581
1646287200000|2022-03-03 06:00:00|7894.7|7888.7|7898.7|7892.7|7903.7|7897.7|7894.7|7888.7|555
1646287500000|2022-03-03 06:05:00|7899.7|7893.7|7892.7|7886.7|7900.7|7894.7|7891.7|7885.7|250
1646287800000|2022-03-03 06:10:00|7893.7|7887.7|7897.7|7891.7|7899.7|7893.7|7890.7|7884.7|627
1646288100000|2022-03-03 06:15:00|7900.7|7894.7|7895.7|7889.7|7904.7|7898.7|7892.7|7886.7|429
1646288400000|2022-03-03 06:20:00|7896.7|7890.7|7901.7|7895.7|7903.7|7897.7|7893.7|7887.7|427
1646288700000|2022-03-03 06:25:00|7902.7|7896.7|7893.7|7887.7|7902.7|7896.7|7891.7|7885.7|518
1646289000000|2022-03-03 06:30:00|7894.7|7888.7|7895.7|7889.7|7898.7|7892.7|7890.7|7884.7|473
1646289300000|2022-03-03 06:35:00|7894.7|7888.7|7900.7|7894.7|7902.7|7896.7|7894.7|7888.7|466
1646289600000|2022-03-03 06:40:00|7899.7|7893.7|7898.7|7892.7|7901.7|7895.7|7895.7|7889.7|674
1646289900000|2022-03-03 06:45:00|7899.7|7893.7|7891.7|7885.7|7899.7|7893.7|7890.7|7884.7|323
1646290200000|2022-03-03 06:50:00|7892.7|7886.7|7894.7|7888.7|7896.7|7890.7|7892.7|7886.7|1197
1646290500000|2022-03-03 06:55:00|7893.7|7887.7|7912.7|7906.7|7913.7|7907.7|7893.7|7887.7|504
1646290800000|2022-03-03 07:00:00|7913.7|7907.7|7901.7|7895.7|7914.7|7908.7|7899.7|7893.7|448
1646291100000|2022-03-03 07:05:00|7900.7|7894.7|7899.7|7893.7|7900.7|7894.7|7894.7|7888.7|511
1646291400000|2022-03-03 07:10:00|7898.7|7892.7|7895.7|7889.7|7900.7|7894.7|7894.7|7888.7|472
1646291700000|2022-03-03 07:15:00|7894.7|7888.7|7883.7|7877.7|7894.7|7888.7|7882.7|7876.7|519
1646292000000|2022-03-03 07:20:00|7882.7|7876.7|7882.7|7876.7|7887.7|7881.7|7879.7|7873.7|693
1646292300000|2022-03-03 07:25:00|7881.7|7875.7|7877.7|7871.7|7884.7|7878.7|7876.7|7870.7|654
1646292600000|2022-03-03 07:30:00|7876.7|7870.7|7874.7|7868.7|7878.7|7872.7|7869.7|7863.7|739
1646292900000|2022-03-03 07:35:00|7873.7|7867.7|7880.7|7874.7|7882.7|7876.7|7873.7|7867.7|520
1646293200000|2022-03-03 07:40:00|7881.7|7875.7|7880.7|7874.7|7883.7|7877.7|7874.7|7868.7|708
1646293500000|2022-03-03 07:45:00|7881.7|7875.7|7888.7|7882.7|7890.7|7884.7|7880.7|7874.7|1007
1646293800000|2022-03-03 07:50:00|7889.7|7883.7|7892.7|7886.7|7894.7|7888.7|7884.7|7878.7|830
1646294100000|2022-03-03 07:55:00|7891.7|7885.7|7895.7|7889.7|7897.7|7891.7|7885.7|7879.7|1379
1646294400000|2022-03-03 08:00:00|7898.7|7892.7|7903.7|7897.7|7904.7|7898.7|7891.7|7885.7|2107
1646294700000|2022-03-03 08:05:00|7902.7|7896.7|7899.7|7893.7|7910.7|7904.7|7899.7|7893.7|2757
1646295000000|2022-03-03 08:10:00|7900.7|7894.7|7904.7|7898.7|7906.7|7900.7|7898.7|7892.7|1911
1646295300000|2022-03-03 08:15:00|7903.7|7897.7|7902.7|7896.7|7910.7|7904.7|7900.7|7894.7|1065
1646295600000|2022-03-03 08:20:00|7903.7|7897.7|7906.7|7900.7|7907.7|7901.7|7901.7|7895.7|895
1646295900000|2022-03-03 08:25:00|7907.7|7901.7|7895.7|7889.7|7907.7|7901.7|7895.7|7889.7|412
1646296200000|2022-03-03 08:30:00|7905|7881.6|7891.9|7868.5|7906.4|7883|7890.3|7866.9|0
1646296500000|2022-03-03 08:35:00|7892.4|7869|7874.4|7851|7892.9|7869.5|7867.7|7844.3|0
1646296800000|2022-03-03 08:40:00|7874.6|7851.2|7859.7|7836.3|7875.2|7851.8|7858.3|7834.9|0
1646297100000|2022-03-03 08:45:00|7859.5|7836.1|7871|7847.6|7872.7|7849.3|7858.5|7835.1|0
1646297400000|2022-03-03 08:50:00|7871.1|7847.7|7883.1|7859.7|7883.1|7859.7|7869.7|7846.3|0
1646297700000|2022-03-03 08:55:00|7882.8|7859.4|7891.5|7868.1|7892.4|7869|7878.4|7855|0
1646298000000|2022-03-03 09:00:00|7892|7868.6|7889.1|7865.7|7896.9|7873.5|7885.1|7861.7|0
1646298300000|2022-03-03 09:05:00|7889.6|7866.2|7876.8|7853.4|7893.9|7870.5|7876.2|7852.8|0
1646298600000|2022-03-03 09:10:00|7877.3|7853.9|7880.1|7856.7|7890|7866.6|7874.3|7850.9|0
1646298900000|2022-03-03 09:15:00|7880.3|7856.9|7874.7|7868.7|7885.7|7879.7|7872.7|7856.7|707
1646299200000|2022-03-03 09:20:00|7875.7|7869.7|7876.7|7870.7|7877.7|7871.7|7867.7|7861.7|229
1646299500000|2022-03-03 09:25:00|7877.7|7871.7|7874.7|7868.7|7881.7|7875.7|7874.7|7868.7|119
1646299800000|2022-03-03 09:30:00|7876.7|7870.7|7873.7|7867.7|7877.7|7871.7|7870.7|7864.7|183
1646300100000|2022-03-03 09:35:00|7875.7|7869.7|7871.7|7865.7|7877.7|7871.7|7870.7|7864.7|85
1646300400000|2022-03-03 09:40:00|7873.7|7867.7|7876.7|7870.7|7882.7|7876.7|7872.7|7866.7|118
1646300700000|2022-03-03 09:45:00|7878.7|7872.7|7878.7|7872.7|7881.7|7875.7|7878.7|7872.7|92
1646301000000|2022-03-03 09:50:00|7881.7|7875.7|7872.7|7866.7|7882.7|7876.7|7872.7|7866.7|164
1646301300000|2022-03-03 09:55:00|7873.7|7867.7|7873.7|7867.7|7876.7|7870.7|7866.7|7860.7|278
1646301600000|2022-03-03 10:00:00|7872.2|7866.2|7867.2|7861.2|7874.7|7868.7|7867.2|7861.2|203
1646301900000|2022-03-03 10:05:00|7867.7|7861.7|7865.2|7859.2|7871.2|7865.2|7863.2|7857.2|122
1646302200000|2022-03-03 10:10:00|7866.2|7860.2|7868.7|7862.7|7870.2|7864.2|7865.2|7859.2|88
1646302500000|2022-03-03 10:15:00|7869.2|7863.2|7858.7|7852.7|7869.7|7863.7|7856.2|7850.2|164
1646302800000|2022-03-03 10:20:00|7859.2|7853.2|7858.2|7852.2|7863.2|7857.2|7855.7|7849.7|223
1646303100000|2022-03-03 10:25:00|7858.7|7852.7|7857.2|7851.2|7860.2|7854.2|7855.2|7849.2|180
1646303400000|2022-03-03 10:30:00|7857.7|7851.7|7850.2|7844.2|7859.2|7853.2|7850.2|7844.2|399
1646303700000|2022-03-03 10:35:00|7850.7|7844.7|7857.7|7851.7|7857.7|7851.7|7849.7|7843.7|85
1646304000000|2022-03-03 10:40:00|7858.2|7852.2|7854.2|7848.2|7859.2|7853.2|7852.2|7846.2|161
1646304300000|2022-03-03 10:45:00|7853.7|7847.7|7859.2|7853.2|7859.2|7853.2|7853.2|7847.2|83
1646304600000|2022-03-03 10:50:00|7858.2|7852.2|7858.2|7852.2|7858.7|7852.7|7854.2|7848.2|70
1646304900000|2022-03-03 10:55:00|7858.7|7852.7|7860.2|7854.2|7860.7|7854.7|7856.2|7850.2|78
1646305200000|2022-03-03 11:00:00|7859.7|7853.7|7855.7|7849.7|7859.7|7853.7|7854.2|7848.2|104
1646305500000|2022-03-03 11:05:00|7856.2|7850.2|7858.2|7852.2|7858.2|7852.2|7848.2|7842.2|138
1646305800000|2022-03-03 11:10:00|7856.7|7850.7|7856.2|7850.2|7859.7|7853.7|7855.7|7849.7|388
1646306100000|2022-03-03 11:15:00|7857.2|7851.2|7858.2|7852.2|7864.2|7858.2|7857.2|7851.2|200
1646306400000|2022-03-03 11:20:00|7859.2|7853.2|7863.7|7857.7|7865.2|7859.2|7858.7|7852.7|50
1646306700000|2022-03-03 11:25:00|7863.2|7857.2|7868.2|7862.2|7868.2|7862.2|7862.7|7856.7|81
1646307000000|2022-03-03 11:30:00|7867.7|7861.7|7863.7|7857.7|7869.2|7863.2|7863.2|7857.2|69
1646307300000|2022-03-03 11:35:00|7863.2|7857.2|7859.2|7853.2|7863.2|7857.2|7857.7|7851.7|33
1646307600000|2022-03-03 11:40:00|7858.7|7852.7|7859.2|7853.2|7859.2|7853.2|7855.2|7849.2|41
1646307900000|2022-03-03 11:45:00|7859.7|7853.7|7853.7|7847.7|7859.7|7853.7|7847.7|7841.7|173
1646308200000|2022-03-03 11:50:00|7853.2|7847.2|7854.2|7848.2|7854.7|7848.7|7850.2|7844.2|27
1646308500000|2022-03-03 11:55:00|7853.7|7847.7|7851.7|7845.7|7855.2|7849.2|7851.2|7845.2|37
1646308800000|2022-03-03 12:00:00|7852.2|7846.2|7855.7|7849.7|7858.7|7852.7|7851.2|7845.2|41
1646309100000|2022-03-03 12:05:00|7855.2|7849.2|7857.7|7851.7|7859.2|7853.2|7854.2|7848.2|55
1646309400000|2022-03-03 12:10:00|7857.2|7851.2|7856.2|7850.2|7858.2|7852.2|7855.2|7849.2|122
1646309700000|2022-03-03 12:15:00|7857.2|7851.2|7861.7|7855.7|7863.7|7857.7|7857.2|7851.2|51
1646310000000|2022-03-03 12:20:00|7862.2|7856.2|7863.7|7857.7|7866.2|7860.2|7860.2|7854.2|63
1646310300000|2022-03-03 12:25:00|7863.2|7857.2|7861.2|7855.2|7865.7|7859.7|7861.2|7855.2|71
1646310600000|2022-03-03 12:30:00|7860.7|7854.7|7865.7|7859.7|7868.2|7862.2|7860.7|7854.7|22
1646310900000|2022-03-03 12:35:00|7865.2|7859.2|7864.7|7858.7|7869.7|7863.7|7864.2|7858.2|52
1646311200000|2022-03-03 12:40:00|7865.2|7859.2|7861.7|7855.7|7868.2|7862.2|7861.7|7855.7|69
1646311500000|2022-03-03 12:45:00|7861.2|7855.2|7863.7|7857.7|7863.7|7857.7|7859.2|7853.2|78
1646311800000|2022-03-03 12:50:00|7863.2|7857.2|7862.2|7856.2|7866.2|7860.2|7861.7|7855.7|28
1646312100000|2022-03-03 12:55:00|7862.7|7856.7|7862.2|7856.2|7864.7|7858.7|7860.2|7854.2|54
1646312400000|2022-03-03 13:00:00|7862.7|7856.7|7866.7|7860.7|7867.2|7861.2|7862.2|7856.2|51
1646312700000|2022-03-03 13:05:00|7866.2|7860.2|7871.2|7865.2|7871.7|7865.7|7865.7|7859.7|109
1646313000000|2022-03-03 13:10:00|7870.7|7864.7|7869.7|7863.7|7871.7|7865.7|7868.2|7862.2|120
1646313300000|2022-03-03 13:15:00|7870.2|7864.2|7870.7|7864.7|7874.2|7868.2|7869.2|7863.2|147
1646313600000|2022-03-03 13:20:00|7870.2|7864.2|7874.7|7868.7|7875.7|7869.7|7868.2|7862.2|120
1646313900000|2022-03-03 13:25:00|7874.2|7868.2|7872.7|7866.7|7879.2|7873.2|7870.7|7864.7|209
1646314200000|2022-03-03 13:30:00|7872.2|7866.2|7871.2|7865.2|7874.2|7868.2|7868.2|7862.2|43
1646314500000|2022-03-03 13:35:00|7870.7|7864.7|7868.7|7862.7|7872.2|7866.2|7868.7|7862.7|20
1646314800000|2022-03-03 13:40:00|7868.2|7862.2|7871.2|7865.2|7871.7|7865.7|7865.2|7859.2|127
1646315100000|2022-03-03 13:45:00|7870.2|7864.2|7869.2|7863.2|7870.2|7864.2|7866.7|7860.7|101
1646315400000|2022-03-03 13:50:00|7868.7|7862.7|7868.7|7862.7|7872.2|7866.2|7864.7|7858.7|161
1646315700000|2022-03-03 13:55:00|7868.2|7862.2|7885.2|7879.2|7886.2|7880.2|7867.7|7861.7|347
1646316000000|2022-03-03 14:00:00|7884.2|7878.2|7888.7|7882.7|7895.7|7889.7|7882.7|7876.7|362
1646316300000|2022-03-03 14:05:00|7888.2|7882.2|7885.2|7879.2|7888.7|7882.7|7880.2|7874.2|118
1646316600000|2022-03-03 14:10:00|7884.7|7878.7|7876.2|7870.2|7888.2|7882.2|7875.2|7869.2|117
1646316900000|2022-03-03 14:15:00|7875.7|7869.7|7876.7|7870.7|7880.7|7874.7|7875.2|7869.2|207
1646317200000|2022-03-03 14:20:00|7877.2|7871.2|7871.2|7865.2|7879.7|7873.7|7871.2|7865.2|166
1646317500000|2022-03-03 14:25:00|7871.7|7865.7|7864.7|7858.7|7873.7|7867.7|7862.7|7856.7|351
1646317800000|2022-03-03 14:30:00|7867.7|7861.7|7865.7|7859.7|7882.2|7876.2|7861.2|7855.2|1013
1646318100000|2022-03-03 14:35:00|7865.2|7859.2|7850.2|7844.2|7865.7|7859.7|7843.7|7837.7|865
1646318400000|2022-03-03 14:40:00|7849.2|7843.2|7841.7|7835.7|7850.7|7844.7|7841.2|7835.2|749
1646318700000|2022-03-03 14:45:00|7842.2|7836.2|7824.2|7818.2|7847.2|7841.2|7823.7|7817.7|811
1646319000000|2022-03-03 14:50:00|7824.7|7818.7|7826.7|7820.7|7832.7|7826.7|7820.2|7814.2|621
1646319300000|2022-03-03 14:55:00|7826.2|7820.2|7826.2|7820.2|7835.7|7829.7|7820.7|7814.7|482
1646319600000|2022-03-03 15:00:00|7826.7|7820.7|7819.7|7813.7|7838.2|7832.2|7819.2|7813.2|620
1646319900000|2022-03-03 15:05:00|7819.2|7813.2|7824.7|7818.7|7826.2|7820.2|7811.2|7805.2|468
1646320200000|2022-03-03 15:10:00|7825.2|7819.2|7823.2|7817.2|7829.7|7823.7|7817.2|7811.2|396
1646320500000|2022-03-03 15:15:00|7822.7|7816.7|7815.2|7809.2|7823.2|7817.2|7811.7|7805.7|374
1646320800000|2022-03-03 15:20:00|7814.7|7808.7|7803.2|7797.2|7814.7|7808.7|7802.2|7796.2|633
1646321100000|2022-03-03 15:25:00|7802.7|7796.7|7804.2|7798.2|7808.7|7802.7|7798.2|7792.2|546
1646321400000|2022-03-03 15:30:00|7803.7|7797.7|7805.7|7799.7|7809.7|7803.7|7797.2|7791.2|469
1646321700000|2022-03-03 15:35:00|7806.2|7800.2|7792.2|7786.2|7808.2|7802.2|7792.2|7786.2|396
1646322000000|2022-03-03 15:40:00|7792.7|7786.7|7787.2|7781.2|7796.2|7790.2|7784.7|7778.7|396
1646322300000|2022-03-03 15:45:00|7786.7|7780.7|7795.2|7789.2|7796.2|7790.2|7780.2|7774.2|434
1646322600000|2022-03-03 15:50:00|7794.7|7788.7|7779.2|7773.2|7795.2|7789.2|7779.2|7773.2|311
1646322900000|2022-03-03 15:55:00|7778.7|7772.7|7766.7|7760.7|7780.2|7774.2|7766.7|7760.7|374
1646323200000|2022-03-03 16:00:00|7767.7|7761.7|7770.7|7764.7|7774.7|7768.7|7765.7|7759.7|324
1646323500000|2022-03-03 16:05:00|7771.7|7765.7|7776.7|7770.7|7776.7|7770.7|7764.7|7758.7|177
1646323800000|2022-03-03 16:10:00|7775.7|7769.7|7761.7|7755.7|7775.7|7769.7|7761.7|7755.7|261
1646324100000|2022-03-03 16:15:00|7762.7|7756.7|7770.7|7764.7|7770.7|7764.7|7759.7|7753.7|304
1646324400000|2022-03-03 16:20:00|7771.7|7765.7|7786.7|7780.7|7787.7|7781.7|7769.7|7763.7|438
1646324700000|2022-03-03 16:25:00|7785.7|7779.7|7784.7|7778.7|7801.7|7795.7|7782.7|7776.7|680
1646325000000|2022-03-03 16:30:00|7782.7|7776.7|7779.7|7773.7|7786.7|7780.7|7774.7|7768.7|310
1646325300000|2022-03-03 16:35:00|7778.7|7772.7|7775.7|7769.7|7780.7|7774.7|7773.7|7767.7|237
1646325600000|2022-03-03 16:40:00|7776.7|7770.7|7781.7|7775.7|7786.7|7780.7|7773.7|7767.7|307
1646325900000|2022-03-03 16:45:00|7779.7|7773.7|7776.7|7770.7|7781.7|7775.7|7774.7|7768.7|118
1646326200000|2022-03-03 16:50:00|7778.7|7772.7|7781.7|7775.7|7785.7|7779.7|7774.7|7768.7|201
1646326500000|2022-03-03 16:55:00|7779.7|7773.7|7784.7|7778.7|7789.7|7783.7|7768.7|7762.7|341
1646326800000|2022-03-03 17:00:00|7781.7|7775.7|7782.7|7776.7|7788.7|7782.7|7779.7|7773.7|113
1646327100000|2022-03-03 17:05:00|7780.7|7774.7|7786.7|7780.7|7786.7|7780.7|7778.7|7772.7|60
1646327400000|2022-03-03 17:10:00|7788.7|7782.7|7788.7|7782.7|7794.7|7788.7|7787.7|7781.7|52
1646327700000|2022-03-03 17:15:00|7787.7|7781.7|7788.7|7782.7|7793.7|7787.7|7787.7|7781.7|379
1646328000000|2022-03-03 17:20:00|7787.7|7781.7|7782.7|7776.7|7788.7|7782.7|7780.7|7774.7|160
1646328300000|2022-03-03 17:25:00|7781.7|7775.7|7776.7|7770.7|7783.7|7777.7|7774.7|7768.7|199
1646328600000|2022-03-03 17:30:00|7778.7|7772.7|7811.7|7805.7|7812.7|7806.7|7774.7|7768.7|632
1646328900000|2022-03-03 17:35:00|7810.7|7804.7|7790.7|7784.7|7816.7|7810.7|7788.7|7782.7|478
1646329200000|2022-03-03 17:40:00|7789.7|7783.7|7784.7|7778.7|7790.7|7784.7|7781.7|7775.7|146
1646329500000|2022-03-03 17:45:00|7785.7|7779.7|7785.7|7779.7|7789.7|7783.7|7778.7|7772.7|158
1646329800000|2022-03-03 17:50:00|7783.7|7777.7|7783.7|7777.7|7786.7|7780.7|7780.7|7774.7|93
1646330100000|2022-03-03 17:55:00|7785.7|7779.7|7797.7|7791.7|7798.7|7792.7|7783.7|7777.7|143
1646330400000|2022-03-03 18:00:00|7795.7|7789.7|7807.7|7801.7|7809.7|7803.7|7792.7|7786.7|280
1646330700000|2022-03-03 18:05:00|7806.7|7800.7|7802.7|7796.7|7813.7|7807.7|7800.7|7794.7|139
1646331000000|2022-03-03 18:10:00|7801.7|7795.7|7799.7|7793.7|7804.7|7798.7|7798.7|7792.7|154
1646331300000|2022-03-03 18:15:00|7798.7|7792.7|7802.7|7796.7|7805.7|7799.7|7797.7|7791.7|345
1646331600000|2022-03-03 18:20:00|7803.7|7797.7|7799.7|7793.7|7806.7|7800.7|7796.7|7790.7|201
1646331900000|2022-03-03 18:25:00|7800.7|7794.7|7797.7|7791.7|7800.7|7794.7|7794.7|7788.7|126
1646332200000|2022-03-03 18:30:00|7795.7|7789.7|7786.7|7780.7|7795.7|7789.7|7782.7|7776.7|220
1646332500000|2022-03-03 18:35:00|7787.7|7781.7|7781.7|7775.7|7788.7|7782.7|7780.7|7774.7|175
1646332800000|2022-03-03 18:40:00|7780.7|7774.7|7778.7|7772.7|7783.7|7777.7|7776.7|7770.7|226
1646333100000|2022-03-03 18:45:00|7777.7|7771.7|7777.7|7771.7|7779.7|7773.7|7773.7|7767.7|155
1646333400000|2022-03-03 18:50:00|7778.7|7772.7|7783.7|7777.7|7786.7|7780.7|7776.7|7770.7|287
1646333700000|2022-03-03 18:55:00|7782.7|7776.7|7792.6|7769.2|7797.7|7791.7|7782.7|7769.2|303
1646334000000|2022-03-03 19:00:00|7792.5|7769.1|7793.4|7770|7799.7|7776.3|7791.8|7768.4|0
1646334300000|2022-03-03 19:05:00|7793.5|7770.1|7789.3|7765.9|7795|7771.6|7788.6|7765.2|0
1646334600000|2022-03-03 19:10:00|7789.4|7766|7802.7|7779.3|7804.4|7781|7786.3|7762.9|0
1646334900000|2022-03-03 19:15:00|7802.6|7779.2|7798.1|7774.7|7803.8|7780.4|7797.8|7774.4|0
1646335200000|2022-03-03 19:20:00|7797.4|7774|7787.8|7764.4|7797.4|7774|7786.4|7763|0
1646335500000|2022-03-03 19:25:00|7787.7|7764.3|7789.9|7766.5|7790.8|7767.4|7787|7763.6|0
1646335800000|2022-03-03 19:30:00|7789.7|7766.3|7779.6|7756.2|7789.7|7766.3|7779|7755.6|0
1646336100000|2022-03-03 19:35:00|7779.8|7756.4|7770.5|7747.1|7782.6|7759.2|7769.1|7745.7|0
1646336400000|2022-03-03 19:40:00|7770.6|7747.2|7760.7|7737.3|7772.6|7749.2|7759.3|7735.9|0
1646336700000|2022-03-03 19:45:00|7760.8|7737.4|7756.7|7733.3|7761.6|7738.2|7756.2|7732.8|0
1646337000000|2022-03-03 19:50:00|7756.6|7733.2|7754.5|7731.1|7757.3|7733.9|7750.6|7727.2|0
1646337300000|2022-03-03 19:55:00|7754.6|7731.2|7755.5|7732.1|7756.4|7733|7752.3|7728.9|0
1646337600000|2022-03-03 20:00:00|7755.2|7731.8|7745.5|7722.1|7755.2|7731.8|7744.8|7721.4|0
1646337900000|2022-03-03 20:05:00|7745.4|7722|7742.6|7719.2|7751.4|7728|7740|7716.6|0
1646338200000|2022-03-03 20:10:00|7742.7|7719.3|7747.6|7724.2|7748.7|7725.3|7741.7|7718.3|0
1646338500000|2022-03-03 20:15:00|7747.4|7724|7756.1|7732.7|7758.1|7734.7|7747.3|7723.9|0
1646338800000|2022-03-03 20:20:00|7755.8|7732.4|7750.3|7726.9|7756.2|7732.8|7747|7723.6|0
1646339100000|2022-03-03 20:25:00|7750.4|7727|7762.8|7739.4|7762.8|7739.4|7750.4|7727|0
1646339400000|2022-03-03 20:30:00|7762.6|7739.2|7751.1|7727.7|7763.5|7740.1|7750|7726.6|0
1646339700000|2022-03-03 20:35:00|7751|7727.6|7755.8|7732.4|7757.1|7733.7|7746.8|7723.4|0
1646340000000|2022-03-03 20:40:00|7755.7|7732.3|7749.8|7726.4|7757.6|7734.2|7749.4|7726|0
1646340300000|2022-03-03 20:45:00|7749.9|7726.5|7748.3|7724.9|7749.9|7726.5|7740.4|7717|0
1646340600000|2022-03-03 20:50:00|7748.2|7724.8|7754.9|7731.5|7758.1|7734.7|7743.6|7720.2|0
1646340900000|2022-03-03 20:55:00|7755|7731.6|7762.6|7739.2|7762.6|7739.2|7750.9|7727.5|0
1646341200000|2022-03-03 21:00:00|7762.8|7739.4|7765.8|7742.4|7769|7745.6|7759.4|7736|0
1646341500000|2022-03-03 21:05:00|7766.2|7742.8|7767.6|7744.2|7768.1|7744.7|7763.7|7740.3|0
1646341800000|2022-03-03 21:10:00|7767.3|7743.9|7768.7|7745.3|7771.2|7747.8|7767.3|7743.9|0
1646342100000|2022-03-03 21:15:00|7768.5|7745.1|7769|7745.6|7769.4|7746|7766.2|7742.8|0
1646342400000|2022-03-03 21:20:00|7768.9|7745.5|7767.3|7743.9|7768.9|7745.5|7765.5|7742.1|0
1646342700000|2022-03-03 21:25:00|7767.1|7743.7|7768.3|7744.9|7768.3|7744.9|7764.8|7741.4|0
1646343000000|2022-03-03 21:30:00|7768|7744.6|7766.2|7742.8|7768.5|7745.1|7765.1|7741.7|0
1646343300000|2022-03-03 21:35:00|7766.5|7743.1|7761|7737.6|7768|7744.6|7760.8|7737.4|0
1646343600000|2022-03-03 21:40:00|7761.4|7738|7761.8|7738.4|7762.5|7739.1|7760.4|7737|0
1646343900000|2022-03-03 21:45:00|7762.2|7738.8|7764.3|7740.9|7764.3|7740.9|7760.4|7737|0
1646344200000|2022-03-03 21:50:00|7764.1|7740.7|7767.7|7744.3|7768.2|7744.8|7763.8|7740.4|0
1646344500000|2022-03-03 21:55:00|7767.5|7744.1|7767.9|7744.5|7768.6|7745.2|7767|7743.6|0
1646344800000|2022-03-03 22:00:00|7768|7744.6|7767.4|7744|7768|7744.6|7767.4|7744|0
1646345100000|2022-03-03 22:05:00|7767.5|7744.1|7767.9|7744.5|7768|7744.6|7767.5|7744.1|0
1646345400000|2022-03-03 22:10:00|7767.8|7744.4|7768.3|7744.9|7768.7|7745.3|7767.7|7744.3|0
1646345700000|2022-03-03 22:15:00|7768.5|7745.1|7768.3|7744.9|7768.5|7745.1|7768.3|7744.9|0
1646346000000|2022-03-03 22:20:00|7768.5|7745.1|7770|7746.6|7770|7746.6|7768.5|7745.1|0
1646346300000|2022-03-03 22:25:00|7770.2|7746.8|7769.9|7746.5|7770.2|7746.8|7769.1|7745.7|0
1646346600000|2022-03-03 22:30:00|7770|7746.6|7769.7|7746.3|7770.2|7746.8|7769.7|7746.3|0
1646346900000|2022-03-03 22:35:00|7769.6|7746.2|7768.8|7745.4|7769.7|7746.3|7768.8|7745.4|0
1646347200000|2022-03-03 22:40:00|7769.1|7745.7|7769|7745.6|7769.2|7745.8|7769|7745.6|0
1646347500000|2022-03-03 22:45:00|7769.1|7745.7|7769|7745.6|7769.2|7745.8|7768.9|7745.5|0
1646347800000|2022-03-03 22:50:00|7768.9|7745.5|7768.5|7745.1|7769|7745.6|7768.5|7745.1|0
1646348100000|2022-03-03 22:55:00|7768.4|7745|7769.6|7746.2|7769.6|7746.2|7768.4|7745|0
1646348400000|2022-03-03 23:00:00|7771.1|7747.7|7769|7745.6|7771.4|7748|7767|7743.6|0
1646348700000|2022-03-03 23:05:00|7769.2|7745.8|7768.6|7745.2|7769.7|7746.3|7765.8|7742.4|0
1646349000000|2022-03-03 23:10:00|7769|7745.6|7771.6|7748.2|7772.4|7749|7767.4|7744|0
1646349300000|2022-03-03 23:15:00|7771.8|7748.4|7772.7|7749.3|7773.8|7750.4|7771.3|7747.9|0
1646349600000|2022-03-03 23:20:00|7773.2|7749.8|7769.3|7745.9|7773.4|7750|7769.3|7745.9|0
1646349900000|2022-03-03 23:25:00|7769.5|7746.1|7771.3|7747.9|7771.6|7748.2|7768.4|7745|0
1646350200000|2022-03-03 23:30:00|7771.5|7748.1|7775.9|7752.5|7776.6|7753.2|7771.5|7748.1|0
1646350500000|2022-03-03 23:35:00|7776.4|7753|7778.1|7754.7|7778.8|7755.4|7776.3|7752.9|0
1646350800000|2022-03-03 23:40:00|7778.2|7754.8|7778.6|7755.2|7778.6|7755.2|7776.6|7753.2|0
1646351100000|2022-03-03 23:45:00|7778.8|7755.4|7778|7754.6|7780.4|7757|7777.5|7754.1|0
1646351400000|2022-03-03 23:50:00|7777.9|7754.5|7779.3|7755.9|7780.2|7756.8|7777.5|7754.1|0
1646351700000|2022-03-03 23:55:00|7779.5|7756.1|7779.1|7755.7|7781.8|7758.4|7778.9|7755.5|0
1646352000000|2022-03-04 00:00:00|7779.6|7756.2|7782|7758.6|7782.7|7759.3|7777.7|7754.3|0
1646352300000|2022-03-04 00:05:00|7780.9|7757.5|7757.9|7734.5|7780.9|7757.5|7757.8|7734.4|0
1646352600000|2022-03-04 00:10:00|7757.2|7733.8|7754.7|7731.3|7762.2|7738.8|7744.6|7721.2|0
1646352900000|2022-03-04 00:15:00|7754.5|7731.1|7734.3|7710.9|7755.1|7731.7|7733.6|7710.2|0
1646353200000|2022-03-04 00:20:00|7734.6|7711.2|7708|7684.6|7736.5|7713.1|7701.2|7677.8|0
1646353500000|2022-03-04 00:25:00|7707.7|7684.3|7707.7|7684.3|7723.6|7700.2|7701.5|7678.1|0
1646353800000|2022-03-04 00:30:00|7707.4|7684|7690.4|7667|7712.6|7689.2|7686.9|7663.5|0
1646354100000|2022-03-04 00:35:00|7690.2|7666.8|7636.2|7612.8|7703.6|7680.2|7632.9|7609.5|0
1646354400000|2022-03-04 00:40:00|7636|7612.6|7625.8|7602.4|7637.4|7614|7612.6|7589.2|0
1646354700000|2022-03-04 00:45:00|7625.9|7602.5|7658.6|7635.2|7658.6|7635.2|7619.2|7595.8|0
1646355000000|2022-03-04 00:50:00|7658.8|7635.4|7645.4|7622|7663.1|7639.7|7642.9|7619.5|0
1646355300000|2022-03-04 00:55:00|7645.1|7621.7|7625.4|7602|7646.3|7622.9|7608.6|7585.2|0
1646355600000|2022-03-04 01:00:00|7625.5|7602.1|7658.9|7635.5|7660.9|7637.5|7612.3|7588.9|0
1646355900000|2022-03-04 01:05:00|7659|7635.6|7615|7591.6|7662.2|7638.8|7608.4|7585|0
1646356200000|2022-03-04 01:10:00|7616.3|7592.9|7633.1|7609.7|7634.4|7611|7602.5|7579.1|0
1646356500000|2022-03-04 01:15:00|7634.2|7610.8|7690.7|7684.7|7691.7|7685.7|7633.9|7610.5|2567
1646356800000|2022-03-04 01:20:00|7688.7|7682.7|7708.7|7702.7|7709.7|7703.7|7679.7|7673.7|2158
1646357100000|2022-03-04 01:25:00|7709.7|7703.7|7704.7|7698.7|7711.7|7705.7|7696.7|7690.7|1714
1646357400000|2022-03-04 01:30:00|7705.7|7699.7|7719.7|7713.7|7721.7|7715.7|7692.7|7686.7|4535
1646357700000|2022-03-04 01:35:00|7720.7|7714.7|7689.7|7683.7|7724.7|7718.7|7687.7|7681.7|3370
1646358000000|2022-03-04 01:40:00|7688.7|7682.7|7681.7|7675.7|7701.7|7695.7|7672.7|7666.7|2728
1646358300000|2022-03-04 01:45:00|7680.7|7674.7|7684.7|7678.7|7693.7|7687.7|7673.7|7667.7|2334
1646358600000|2022-03-04 01:50:00|7683.7|7677.7|7694.7|7688.7|7712.7|7706.7|7682.7|7676.7|2415
1646358900000|2022-03-04 01:55:00|7695.7|7689.7|7689.7|7683.7|7699.7|7693.7|7682.7|7676.7|1909
1646359200000|2022-03-04 02:00:00|7688.7|7682.7|7693.7|7687.7|7694.7|7688.7|7678.7|7672.7|1402
1646359500000|2022-03-04 02:05:00|7694.7|7688.7|7703.7|7697.7|7705.7|7699.7|7693.7|7687.7|1485
1646359800000|2022-03-04 02:10:00|7704.7|7698.7|7731.8|7725.8|7732.8|7726.8|7700.7|7694.7|1876
1646360100000|2022-03-04 02:15:00|7730.8|7724.8|7728.8|7722.8|7740.8|7734.8|7722.8|7716.8|1477
1646360400000|2022-03-04 02:20:00|7730.8|7724.8|7738.8|7732.8|7740.8|7734.8|7729.8|7723.8|955
1646360700000|2022-03-04 02:25:00|7737.8|7731.8|7735.8|7729.8|7740.8|7734.8|7726.8|7720.8|1420
1646361000000|2022-03-04 02:30:00|7736.8|7730.8|7744.8|7738.8|7748.8|7742.8|7735.8|7729.8|1394
1646361300000|2022-03-04 02:35:00|7745.8|7739.8|7748.8|7742.8|7758.8|7752.8|7743.8|7737.8|1662
1646361600000|2022-03-04 02:40:00|7749.8|7743.8|7741.8|7735.8|7750.8|7744.8|7737.8|7731.8|998
1646361900000|2022-03-04 02:45:00|7740.8|7734.8|7730.8|7724.8|7742.8|7736.8|7730.8|7724.8|1442
1646362200000|2022-03-04 02:50:00|7731.8|7725.8|7734.8|7728.8|7736.8|7730.8|7725.8|7719.8|968
1646362500000|2022-03-04 02:55:00|7733.8|7727.8|7732.8|7726.8|7744.8|7738.8|7731.8|7725.8|826
1646362800000|2022-03-04 03:00:00|7734.8|7728.8|7744.8|7738.8|7748.8|7742.8|7732.8|7726.8|1059
1646363100000|2022-03-04 03:05:00|7745.8|7739.8|7741.8|7735.8|7745.8|7739.8|7736.8|7730.8|618
1646363400000|2022-03-04 03:10:00|7742.8|7736.8|7720.8|7714.8|7744.8|7738.8|7714.8|7708.8|2232
1646363700000|2022-03-04 03:15:00|7721.8|7715.8|7714.8|7708.8|7725.8|7719.8|7712.8|7706.8|605
1646364000000|2022-03-04 03:20:00|7713.8|7707.8|7713.8|7707.8|7720.8|7714.8|7712.8|7706.8|584
1646364300000|2022-03-04 03:25:00|7712.8|7706.8|7715.8|7709.8|7718.8|7712.8|7709.8|7703.8|761
1646364600000|2022-03-04 03:30:00|7717.8|7711.8|7714.8|7708.8|7722.8|7716.8|7711.8|7705.8|439
1646364900000|2022-03-04 03:35:00|7713.8|7707.8|7706.8|7700.8|7719.8|7713.8|7705.8|7699.8|503
1646365200000|2022-03-04 03:40:00|7707.8|7701.8|7711.8|7705.8|7712.8|7706.8|7702.8|7696.8|723
1646365500000|2022-03-04 03:45:00|7710.8|7704.8|7701.8|7695.8|7714.8|7708.8|7699.8|7693.8|554
1646365800000|2022-03-04 03:50:00|7702.8|7696.8|7699.8|7693.8|7703.8|7697.8|7693.8|7687.8|860
1646366100000|2022-03-04 03:55:00|7698.8|7692.8|7703.8|7697.8|7706.8|7700.8|7693.8|7687.8|710
1646366400000|2022-03-04 04:00:00|7707.8|7684.4|7703.5|7680.1|7711|7687.6|7703.5|7680.1|0
1646366700000|2022-03-04 04:05:00|7703.8|7680.4|7719.6|7696.2|7723.1|7699.7|7701.3|7677.9|0
1646367000000|2022-03-04 04:10:00|7719.7|7696.3|7712.1|7688.7|7720.9|7697.5|7706.7|7683.3|0
1646367300000|2022-03-04 04:15:00|7712.4|7689|7715.9|7692.5|7717.9|7694.5|7709|7685.6|0
1646367600000|2022-03-04 04:20:00|7714.8|7691.4|7704.6|7681.2|7715|7691.6|7703.5|7680.1|0
1646367900000|2022-03-04 04:25:00|7704.9|7681.5|7710.6|7687.2|7713.6|7690.2|7704|7680.6|0
1646368200000|2022-03-04 04:30:00|7710.7|7687.3|7714.3|7690.9|7715|7691.6|7704.6|7681.2|0
1646368500000|2022-03-04 04:35:00|7714.2|7690.8|7724.7|7701.3|7725.8|7702.4|7711.5|7688.1|0
1646368800000|2022-03-04 04:40:00|7724.6|7701.2|7725.9|7702.5|7729|7705.6|7724.6|7701.2|0
1646369100000|2022-03-04 04:45:00|7725.8|7702.4|7720.5|7697.1|7725.9|7702.5|7715.8|7692.4|0
1646369400000|2022-03-04 04:50:00|7722|7698.6|7728.2|7704.8|7728.3|7704.9|7722|7698.6|0
1646369700000|2022-03-04 04:55:00|7728.5|7705.1|7732.8|7709.4|7737.2|7713.8|7727.4|7704|0
1646370000000|2022-03-04 05:00:00|7734.3|7710.9|7701.8|7695.8|7734.3|7710.9|7698.8|7692.8|1433
1646370300000|2022-03-04 05:05:00|7700.8|7694.8|7704.8|7698.8|7709.8|7703.8|7699.8|7693.8|1855
1646370600000|2022-03-04 05:10:00|7702.8|7696.8|7709.8|7703.8|7714.8|7708.8|7701.8|7695.8|521
1646370900000|2022-03-04 05:15:00|7708.8|7702.8|7702.8|7696.8|7710.8|7704.8|7699.8|7693.8|610
1646371200000|2022-03-04 05:20:00|7701.8|7695.8|7707.8|7701.8|7709.8|7703.8|7701.8|7695.8|477
1646371500000|2022-03-04 05:25:00|7708.8|7702.8|7703.8|7697.8|7710.8|7704.8|7697.8|7691.8|520
1646371800000|2022-03-04 05:30:00|7704.8|7698.8|7700.8|7694.8|7708.8|7702.8|7695.8|7689.8|1028
1646372100000|2022-03-04 05:35:00|7699.8|7693.8|7703.8|7697.8|7705.8|7699.8|7695.8|7689.8|497
1646372400000|2022-03-04 05:40:00|7704.8|7698.8|7703.8|7697.8|7711.8|7705.8|7698.8|7692.8|570
1646372700000|2022-03-04 05:45:00|7702.8|7696.8|7711.8|7705.8|7712.8|7706.8|7702.8|7696.8|655
1646373000000|2022-03-04 05:50:00|7712.8|7706.8|7712.8|7706.8|7716.8|7710.8|7707.8|7701.8|719
1646373300000|2022-03-04 05:55:00|7713.8|7707.8|7724.8|7718.8|7728.8|7722.8|7710.8|7704.8|946
1646373600000|2022-03-04 06:00:00|7723.8|7717.8|7720.8|7714.8|7729.8|7723.8|7714.8|7708.8|636
1646373900000|2022-03-04 06:05:00|7721.8|7715.8|7711.8|7705.8|7725.8|7719.8|7709.8|7703.8|624
1646374200000|2022-03-04 06:10:00|7712.8|7706.8|7709.8|7703.8|7713.8|7707.8|7708.8|7702.8|552
1646374500000|2022-03-04 06:15:00|7708.8|7702.8|7699.8|7693.8|7710.8|7704.8|7699.8|7693.8|835
1646374800000|2022-03-04 06:20:00|7700.8|7694.8|7704.8|7698.8|7704.8|7698.8|7695.8|7689.8|687
1646375100000|2022-03-04 06:25:00|7703.8|7697.8|7696.8|7690.8|7703.8|7697.8|7695.8|7689.8|736
1646375400000|2022-03-04 06:30:00|7695.8|7689.8|7696.8|7690.8|7699.8|7693.8|7691.8|7685.8|894
1646375700000|2022-03-04 06:35:00|7697.8|7691.8|7693.8|7687.8|7701.8|7695.8|7689.8|7683.8|917
1646376000000|2022-03-04 06:40:00|7695.8|7689.8|7690.8|7684.8|7695.8|7689.8|7683.8|7677.8|1300
1646376300000|2022-03-04 06:45:00|7689.8|7683.8|7691.8|7685.8|7691.8|7685.8|7681.8|7675.8|732
1646376600000|2022-03-04 06:50:00|7692.8|7686.8|7697.8|7691.8|7701.8|7695.8|7690.8|7684.8|823
1646376900000|2022-03-04 06:55:00|7696.8|7690.8|7697.8|7691.8|7701.8|7695.8|7694.8|7688.8|801
1646377200000|2022-03-04 07:00:00|7698.8|7692.8|7693.8|7687.8|7702.8|7696.8|7691.8|7685.8|1498
1646377500000|2022-03-04 07:05:00|7694.8|7688.8|7694.8|7688.8|7703.8|7697.8|7692.8|7686.8|930
1646377800000|2022-03-04 07:10:00|7693.8|7687.8|7685.8|7679.8|7696.8|7690.8|7678.8|7672.8|2811
1646378100000|2022-03-04 07:15:00|7686.8|7680.8|7682.8|7676.8|7692.8|7686.8|7677.8|7671.8|800
1646378400000|2022-03-04 07:20:00|7683.8|7677.8|7681.8|7675.8|7687.8|7681.8|7680.8|7674.8|776
1646378700000|2022-03-04 07:25:00|7680.8|7674.8|7682.8|7676.8|7686.8|7680.8|7679.8|7673.8|828
1646379000000|2022-03-04 07:30:00|7681.8|7675.8|7681.8|7675.8|7688.8|7682.8|7679.8|7673.8|1075
1646379300000|2022-03-04 07:35:00|7682.8|7676.8|7687.8|7681.8|7690.8|7684.8|7680.8|7674.8|874
1646379600000|2022-03-04 07:40:00|7688.8|7682.8|7693.8|7687.8|7693.8|7687.8|7685.8|7679.8|1570
1646379900000|2022-03-04 07:45:00|7694.8|7688.8|7701.8|7695.8|7706.8|7700.8|7692.8|7686.8|1396
1646380200000|2022-03-04 07:50:00|7700.8|7694.8|7702.8|7696.8|7705.8|7699.8|7695.8|7689.8|1300
1646380500000|2022-03-04 07:55:00|7701.8|7695.8|7691.8|7685.8|7702.8|7696.8|7685.8|7679.8|2471
1646380800000|2022-03-04 08:00:00|7690.8|7684.8|7682.8|7676.8|7702.8|7696.8|7681.8|7675.8|2870
1646381100000|2022-03-04 08:05:00|7681.8|7675.8|7702.8|7696.8|7705.8|7699.8|7677.8|7671.8|3658
1646381400000|2022-03-04 08:10:00|7703.8|7697.8|7724.8|7718.8|7725.8|7719.8|7702.8|7696.8|2968
1646381700000|2022-03-04 08:15:00|7723.8|7717.8|7692.8|7686.8|7723.8|7717.8|7692.8|7686.8|1984
1646382000000|2022-03-04 08:20:00|7694.8|7688.8|7698.8|7692.8|7702.8|7696.8|7692.8|7686.8|1547
1646382300000|2022-03-04 08:25:00|7697.8|7691.8|7686.8|7680.8|7700.8|7694.8|7683.8|7677.8|2068
1646382600000|2022-03-04 08:30:00|7697.7|7674.3|7673.8|7650.4|7697.9|7674.5|7671.7|7648.3|0
1646382900000|2022-03-04 08:35:00|7674.9|7651.5|7657.9|7634.5|7677.9|7654.5|7657.2|7633.8|0
1646383200000|2022-03-04 08:40:00|7658|7634.6|7664|7640.6|7664.1|7640.7|7654.4|7631|0
1646383500000|2022-03-04 08:45:00|7664.1|7640.7|7666.2|7642.8|7671.3|7647.9|7655.9|7632.5|0
1646383800000|2022-03-04 08:50:00|7665.4|7642|7664.6|7641.2|7670.1|7646.7|7657.2|7633.8|0
1646384100000|2022-03-04 08:55:00|7664.9|7641.5|7654.9|7631.5|7668.4|7645|7652|7628.6|0
1646384400000|2022-03-04 09:00:00|7654.7|7631.3|7647.9|7624.5|7657.5|7634.1|7646.1|7622.7|0
1646384700000|2022-03-04 09:05:00|7647.8|7624.4|7635.4|7612|7651.8|7628.4|7633.8|7610.4|0
1646385000000|2022-03-04 09:10:00|7635.5|7612.1|7629|7605.6|7636.3|7612.9|7626.6|7603.2|0
1646385300000|2022-03-04 09:15:00|7628.8|7605.4|7640.8|7634.8|7684.8|7678.8|7628.8|7605.4|908
1646385600000|2022-03-04 09:20:00|7641.8|7635.8|7626.8|7620.8|7641.8|7635.8|7615.8|7609.8|682
1646385900000|2022-03-04 09:25:00|7625.8|7619.8|7637.8|7631.8|7637.8|7631.8|7621.8|7615.8|271
1646386200000|2022-03-04 09:30:00|7636.8|7630.8|7647.8|7641.8|7652.8|7646.8|7635.8|7629.8|350
1646386500000|2022-03-04 09:35:00|7646.8|7640.8|7638.8|7632.8|7652.8|7646.8|7637.8|7631.8|231
1646386800000|2022-03-04 09:40:00|7639.8|7633.8|7637.8|7631.8|7643.8|7637.8|7631.8|7625.8|396
1646387100000|2022-03-04 09:45:00|7638.8|7632.8|7637.8|7631.8|7644.8|7638.8|7636.8|7630.8|768
1646387400000|2022-03-04 09:50:00|7638.8|7632.8|7624.8|7618.8|7643.8|7637.8|7624.8|7618.8|141
1646387700000|2022-03-04 09:55:00|7625.8|7619.8|7634.8|7628.8|7635.8|7629.8|7621.8|7615.8|441
1646388000000|2022-03-04 10:00:00|7634.3|7628.3|7646.3|7640.3|7647.3|7641.3|7631.3|7625.3|153
1646388300000|2022-03-04 10:05:00|7645.8|7639.8|7642.3|7636.3|7651.3|7645.3|7641.3|7635.3|192
1646388600000|2022-03-04 10:10:00|7641.8|7635.8|7643.3|7637.3|7647.8|7641.8|7638.3|7632.3|90
1646388900000|2022-03-04 10:15:00|7643.8|7637.8|7651.8|7645.8|7656.3|7650.3|7643.8|7637.8|229
1646389200000|2022-03-04 10:20:00|7651.3|7645.3|7661.8|7655.8|7664.3|7658.3|7647.3|7641.3|246
1646389500000|2022-03-04 10:25:00|7662.3|7656.3|7664.3|7658.3|7664.3|7658.3|7654.8|7648.8|125
1646389800000|2022-03-04 10:30:00|7663.8|7657.8|7660.3|7654.3|7664.8|7658.8|7656.8|7650.8|153
1646390100000|2022-03-04 10:35:00|7659.8|7653.8|7654.3|7648.3|7661.8|7655.8|7654.3|7648.3|275
1646390400000|2022-03-04 10:40:00|7654.8|7648.8|7652.3|7646.3|7658.3|7652.3|7649.8|7643.8|276
1646390700000|2022-03-04 10:45:00|7651.3|7645.3|7658.8|7652.8|7659.8|7653.8|7650.3|7644.3|173
1646391000000|2022-03-04 10:50:00|7658.3|7652.3|7650.8|7644.8|7659.3|7653.3|7649.8|7643.8|171
1646391300000|2022-03-04 10:55:00|7650.3|7644.3|7649.8|7643.8|7656.8|7650.8|7646.8|7640.8|191
1646391600000|2022-03-04 11:00:00|7650.3|7644.3|7647.3|7641.3|7653.8|7647.8|7643.8|7637.8|212
1646391900000|2022-03-04 11:05:00|7646.8|7640.8|7654.8|7648.8|7657.8|7651.8|7646.8|7640.8|96
1646392200000|2022-03-04 11:10:00|7654.3|7648.3|7643.8|7637.8|7655.8|7649.8|7643.3|7637.3|141
1646392500000|2022-03-04 11:15:00|7644.3|7638.3|7642.3|7636.3|7645.8|7639.8|7640.3|7634.3|141
1646392800000|2022-03-04 11:20:00|7643.3|7637.3|7653.8|7647.8|7653.8|7647.8|7640.3|7634.3|166
1646393100000|2022-03-04 11:25:00|7654.3|7648.3|7654.8|7648.8|7656.3|7650.3|7650.3|7644.3|246
1646393400000|2022-03-04 11:30:00|7654.3|7648.3|7655.3|7649.3|7657.3|7651.3|7650.3|7644.3|154
1646393700000|2022-03-04 11:35:00|7655.8|7649.8|7647.8|7641.8|7655.8|7649.8|7646.3|7640.3|157
1646394000000|2022-03-04 11:40:00|7648.3|7642.3|7649.8|7643.8|7655.3|7649.3|7646.3|7640.3|79
1646394300000|2022-03-04 11:45:00|7649.3|7643.3|7651.8|7645.8|7655.3|7649.3|7646.8|7640.8|91
1646394600000|2022-03-04 11:50:00|7652.3|7646.3|7650.3|7644.3|7653.3|7647.3|7647.3|7641.3|120
1646394900000|2022-03-04 11:55:00|7650.8|7644.8|7649.8|7643.8|7655.3|7649.3|7647.8|7641.8|133
1646395200000|2022-03-04 12:00:00|7650.8|7644.8|7654.3|7648.3|7656.3|7650.3|7647.8|7641.8|80
1646395500000|2022-03-04 12:05:00|7653.3|7647.3|7646.8|7640.8|7655.3|7649.3|7644.8|7638.8|69
1646395800000|2022-03-04 12:10:00|7646.3|7640.3|7640.3|7634.3|7647.8|7641.8|7638.8|7632.8|154
1646396100000|2022-03-04 12:15:00|7639.8|7633.8|7643.8|7637.8|7646.3|7640.3|7639.3|7633.3|69
1646396400000|2022-03-04 12:20:00|7644.3|7638.3|7640.8|7634.8|7645.3|7639.3|7638.3|7632.3|53
1646396700000|2022-03-04 12:25:00|7640.3|7634.3|7635.3|7629.3|7640.3|7634.3|7625.8|7619.8|305
1646397000000|2022-03-04 12:30:00|7635.8|7629.8|7638.3|7632.3|7643.3|7637.3|7635.8|7629.8|92
1646397300000|2022-03-04 12:35:00|7637.8|7631.8|7644.8|7638.8|7646.8|7640.8|7636.8|7630.8|151
1646397600000|2022-03-04 12:40:00|7644.3|7638.3|7647.3|7641.3|7649.3|7643.3|7644.3|7638.3|178
1646397900000|2022-03-04 12:45:00|7647.8|7641.8|7656.3|7650.3|7664.3|7658.3|7647.3|7641.3|324
1646398200000|2022-03-04 12:50:00|7655.8|7649.8|7648.8|7642.8|7657.3|7651.3|7647.3|7641.3|82
1646398500000|2022-03-04 12:55:00|7648.3|7642.3|7648.3|7642.3|7651.3|7645.3|7642.8|7636.8|51
1646398800000|2022-03-04 13:00:00|7648.8|7642.8|7645.3|7639.3|7650.8|7644.8|7644.3|7638.3|85
1646399100000|2022-03-04 13:05:00|7645.8|7639.8|7639.8|7633.8|7647.3|7641.3|7638.3|7632.3|84
1646399400000|2022-03-04 13:10:00|7640.3|7634.3|7641.8|7635.8|7643.8|7637.8|7638.3|7632.3|47
1646399700000|2022-03-04 13:15:00|7641.3|7635.3|7638.3|7632.3|7642.3|7636.3|7635.3|7629.3|119
1646400000000|2022-03-04 13:20:00|7638.8|7632.8|7639.3|7633.3|7645.3|7639.3|7637.3|7631.3|55
1646400300000|2022-03-04 13:25:00|7638.8|7632.8|7648.3|7642.3|7650.3|7644.3|7637.3|7631.3|181
1646400600000|2022-03-04 13:30:00|7645.3|7639.3|7652.8|7646.8|7661.3|7655.3|7644.8|7638.8|591
1646400900000|2022-03-04 13:35:00|7653.3|7647.3|7647.3|7641.3|7657.3|7651.3|7640.8|7634.8|223
1646401200000|2022-03-04 13:40:00|7648.3|7642.3|7641.8|7635.8|7652.3|7646.3|7637.8|7631.8|212
1646401500000|2022-03-04 13:45:00|7642.3|7636.3|7630.3|7624.3|7647.8|7641.8|7630.3|7624.3|146
1646401800000|2022-03-04 13:50:00|7629.8|7623.8|7628.8|7622.8|7631.8|7625.8|7626.3|7620.3|119
1646402100000|2022-03-04 13:55:00|7629.3|7623.3|7638.3|7632.3|7638.3|7632.3|7627.8|7621.8|69
1646402400000|2022-03-04 14:00:00|7637.8|7631.8|7635.8|7629.8|7642.8|7636.8|7635.8|7629.8|140
1646402700000|2022-03-04 14:05:00|7636.3|7630.3|7630.3|7624.3|7637.3|7631.3|7626.3|7620.3|139
1646403000000|2022-03-04 14:10:00|7630.8|7624.8|7634.3|7628.3|7636.8|7630.8|7628.3|7622.3|334
1646403300000|2022-03-04 14:15:00|7635.3|7629.3|7631.3|7625.3|7638.8|7632.8|7631.3|7625.3|172
1646403600000|2022-03-04 14:20:00|7630.8|7624.8|7630.8|7624.8|7638.3|7632.3|7630.8|7624.8|174
1646403900000|2022-03-04 14:25:00|7631.3|7625.3|7628.8|7622.8|7631.3|7625.3|7624.3|7618.3|170
1646404200000|2022-03-04 14:30:00|7629.3|7623.3|7668.8|7662.8|7672.8|7666.8|7629.3|7623.3|1286
1646404500000|2022-03-04 14:35:00|7669.3|7663.3|7679.3|7673.3|7687.3|7681.3|7663.3|7657.3|1171
1646404800000|2022-03-04 14:40:00|7680.8|7674.8|7652.8|7646.8|7680.8|7674.8|7652.3|7646.3|597
1646405100000|2022-03-04 14:45:00|7653.3|7647.3|7627.8|7621.8|7657.8|7651.8|7625.8|7619.8|651
1646405400000|2022-03-04 14:50:00|7627.3|7621.3|7621.3|7615.3|7635.8|7629.8|7620.3|7614.3|553
1646405700000|2022-03-04 14:55:00|7621.8|7615.8|7628.8|7622.8|7629.8|7623.8|7609.3|7603.3|648
1646406000000|2022-03-04 15:00:00|7628.3|7622.3|7628.8|7622.8|7640.3|7634.3|7623.8|7617.8|497
1646406300000|2022-03-04 15:05:00|7628.3|7622.3|7604.3|7598.3|7630.8|7624.8|7602.8|7596.8|527
1646406600000|2022-03-04 15:10:00|7604.8|7598.8|7590.3|7584.3|7607.3|7601.3|7586.3|7580.3|861
1646406900000|2022-03-04 15:15:00|7589.8|7583.8|7583.3|7577.3|7590.8|7584.8|7581.3|7575.3|536
1646407200000|2022-03-04 15:20:00|7582.8|7576.8|7589.3|7583.3|7598.3|7592.3|7581.3|7575.3|702
1646407500000|2022-03-04 15:25:00|7588.8|7582.8|7598.3|7592.3|7604.3|7598.3|7588.3|7582.3|543
1646407800000|2022-03-04 15:30:00|7598.8|7592.8|7588.3|7582.3|7599.8|7593.8|7583.8|7577.8|464
1646408100000|2022-03-04 15:35:00|7587.8|7581.8|7597.3|7591.3|7607.8|7601.8|7586.8|7580.8|647
1646408400000|2022-03-04 15:40:00|7596.8|7590.8|7596.3|7590.3|7601.3|7595.3|7592.8|7586.8|442
1646408700000|2022-03-04 15:45:00|7595.8|7589.8|7594.3|7588.3|7601.3|7595.3|7591.3|7585.3|348
1646409000000|2022-03-04 15:50:00|7593.8|7587.8|7594.8|7588.8|7602.8|7596.8|7591.8|7585.8|386
1646409300000|2022-03-04 15:55:00|7594.3|7588.3|7595.8|7589.8|7595.8|7589.8|7588.3|7582.3|306
1646409600000|2022-03-04 16:00:00|7594.8|7588.8|7587.8|7581.8|7600.8|7594.8|7586.8|7580.8|285
1646409900000|2022-03-04 16:05:00|7586.8|7580.8|7584.8|7578.8|7591.8|7585.8|7582.8|7576.8|306
1646410200000|2022-03-04 16:10:00|7583.8|7577.8|7582.8|7576.8|7586.8|7580.8|7576.8|7570.8|678
1646410500000|2022-03-04 16:15:00|7580.8|7574.8|7596.8|7590.8|7599.8|7593.8|7580.8|7574.8|628
1646410800000|2022-03-04 16:20:00|7595.8|7589.8|7589.8|7583.8|7595.8|7589.8|7584.8|7578.8|358
1646411100000|2022-03-04 16:25:00|7588.8|7582.8|7585.8|7579.8|7592.8|7586.8|7581.8|7575.8|343
1646411400000|2022-03-04 16:30:00|7583.8|7577.8|7572.8|7566.8|7584.8|7578.8|7568.8|7562.8|631
1646411700000|2022-03-04 16:35:00|7571.8|7565.8|7588.8|7582.8|7589.8|7583.8|7568.8|7562.8|359
1646412000000|2022-03-04 16:40:00|7589.8|7583.8|7587.8|7581.8|7595.8|7589.8|7584.8|7578.8|288
1646412300000|2022-03-04 16:45:00|7586.8|7580.8|7589.8|7583.8|7590.8|7584.8|7581.8|7575.8|183
1646412600000|2022-03-04 16:50:00|7588.8|7582.8|7587.8|7581.8|7590.8|7584.8|7582.8|7576.8|192
1646412900000|2022-03-04 16:55:00|7589.8|7583.8|7584.8|7578.8|7592.8|7586.8|7582.8|7576.8|197
1646413200000|2022-03-04 17:00:00|7586.8|7580.8|7589.8|7583.8|7590.8|7584.8|7581.8|7575.8|74
1646413500000|2022-03-04 17:05:00|7588.8|7582.8|7594.8|7588.8|7595.8|7589.8|7587.8|7581.8|114
1646413800000|2022-03-04 17:10:00|7593.8|7587.8|7612.8|7606.8|7612.8|7606.8|7593.8|7587.8|308
1646414100000|2022-03-04 17:15:00|7611.8|7605.8|7611.8|7605.8|7623.8|7617.8|7611.8|7605.8|312
1646414400000|2022-03-04 17:20:00|7612.8|7606.8|7601.8|7595.8|7613.8|7607.8|7599.8|7593.8|228
1646414700000|2022-03-04 17:25:00|7600.8|7594.8|7610.8|7604.8|7610.8|7604.8|7599.8|7593.8|108
1646415000000|2022-03-04 17:30:00|7611.8|7605.8|7612.8|7606.8|7613.8|7607.8|7608.8|7602.8|251
1646415300000|2022-03-04 17:35:00|7611.8|7605.8|7611.8|7605.8|7614.8|7608.8|7605.8|7599.8|129
1646415600000|2022-03-04 17:40:00|7613.8|7607.8|7606.8|7600.8|7613.8|7607.8|7604.8|7598.8|67
1646415900000|2022-03-04 17:45:00|7603.8|7597.8|7606.8|7600.8|7607.8|7601.8|7603.8|7597.8|46
1646416200000|2022-03-04 17:50:00|7608.8|7602.8|7609.8|7603.8|7613.8|7607.8|7606.8|7600.8|164
1646416500000|2022-03-04 17:55:00|7610.8|7604.8|7611.8|7605.8|7614.8|7608.8|7609.8|7603.8|231
1646416800000|2022-03-04 18:00:00|7612.8|7606.8|7624.8|7618.8|7625.8|7619.8|7612.8|7606.8|253
1646417100000|2022-03-04 18:05:00|7625.8|7619.8|7621.8|7615.8|7625.8|7619.8|7619.8|7613.8|115
1646417400000|2022-03-04 18:10:00|7623.8|7617.8|7617.8|7611.8|7623.8|7617.8|7614.8|7608.8|165
1646417700000|2022-03-04 18:15:00|7618.8|7612.8|7608.8|7602.8|7620.8|7614.8|7608.8|7602.8|206
1646418000000|2022-03-04 18:20:00|7610.8|7604.8|7610.8|7604.8|7616.8|7610.8|7609.8|7603.8|170
1646418300000|2022-03-04 18:25:00|7611.8|7605.8|7610.8|7604.8|7616.8|7610.8|7609.8|7603.8|74
1646418600000|2022-03-04 18:30:00|7611.8|7605.8|7611.8|7605.8|7617.8|7611.8|7608.8|7602.8|144
1646418900000|2022-03-04 18:35:00|7612.8|7606.8|7619.8|7613.8|7619.8|7613.8|7609.8|7603.8|183
1646419200000|2022-03-04 18:40:00|7617.8|7611.8|7601.8|7595.8|7617.8|7611.8|7600.8|7594.8|147
1646419500000|2022-03-04 18:45:00|7600.8|7594.8|7594.8|7588.8|7603.8|7597.8|7594.8|7588.8|112
1646419800000|2022-03-04 18:50:00|7595.8|7589.8|7596.8|7590.8|7600.8|7594.8|7594.8|7588.8|107
1646420100000|2022-03-04 18:55:00|7599.8|7593.8|7592.7|7569.3|7599.8|7593.8|7588.8|7569.2|204
1646420400000|2022-03-04 19:00:00|7593|7569.6|7586.5|7563.1|7595.7|7572.3|7581.9|7558.5|1
1646420700000|2022-03-04 19:05:00|7586.6|7563.2|7587.5|7564.1|7590.3|7566.9|7584.4|7561|0
1646421000000|2022-03-04 19:10:00|7587.6|7564.2|7582.7|7559.3|7587.8|7564.4|7581.4|7558|0
1646421300000|2022-03-04 19:15:00|7583|7559.6|7586|7562.6|7586.8|7563.4|7580.8|7557.4|0
1646421600000|2022-03-04 19:20:00|7586.1|7562.7|7598.6|7575.2|7600.8|7577.4|7585.6|7562.2|0
1646421900000|2022-03-04 19:25:00|7598.5|7575.1|7596.8|7573.4|7603.5|7580.1|7593.5|7570.1|0
1646422200000|2022-03-04 19:30:00|7596.7|7573.3|7604.1|7580.7|7605.2|7581.8|7594.9|7571.5|0
1646422500000|2022-03-04 19:35:00|7604.2|7580.8|7603.1|7579.7|7607.4|7584|7599.1|7575.7|0
1646422800000|2022-03-04 19:40:00|7603|7579.6|7590.6|7567.2|7603.2|7579.8|7590|7566.6|0
1646423100000|2022-03-04 19:45:00|7590.5|7567.1|7586.7|7563.3|7590.7|7567.3|7585.3|7561.9|0
1646423400000|2022-03-04 19:50:00|7586.6|7563.2|7585.5|7562.1|7593|7569.6|7581.7|7558.3|0
1646423700000|2022-03-04 19:55:00|7585.7|7562.3|7568.8|7545.4|7586.6|7563.2|7568.8|7545.4|0
1646424000000|2022-03-04 20:00:00|7568.9|7545.5|7581.6|7558.2|7584.8|7561.4|7568|7544.6|0
1646424300000|2022-03-04 20:05:00|7581.8|7558.4|7581.6|7558.2|7591.9|7568.5|7580.8|7557.4|0
1646424600000|2022-03-04 20:10:00|7581.5|7558.1|7574.6|7551.2|7584.6|7561.2|7574.3|7550.9|0
1646424900000|2022-03-04 20:15:00|7574.8|7551.4|7578|7554.6|7583.1|7559.7|7574.4|7551|0
1646425200000|2022-03-04 20:20:00|7578.1|7554.7|7583.4|7560|7584.1|7560.7|7574.2|7550.8|0
1646425500000|2022-03-04 20:25:00|7583.5|7560.1|7591.1|7567.7|7596.8|7573.4|7581.7|7558.3|0
1646425800000|2022-03-04 20:30:00|7591|7567.6|7584.9|7561.5|7592|7568.6|7583.4|7560|0
1646426100000|2022-03-04 20:35:00|7584.6|7561.2|7578.7|7555.3|7588.1|7564.7|7575.8|7552.4|0
1646426400000|2022-03-04 20:40:00|7578.8|7555.4|7588.5|7565.1|7590.8|7567.4|7578.8|7555.4|0
1646426700000|2022-03-04 20:45:00|7588.1|7564.7|7581.2|7557.8|7593.3|7569.9|7580.6|7557.2|0
1646427000000|2022-03-04 20:50:00|7581.1|7557.7|7604.4|7581|7604.7|7581.3|7580.7|7557.3|0
1646427300000|2022-03-04 20:55:00|7604.3|7580.9|7606.8|7583.4|7614.2|7590.8|7603.9|7580.5|0
1646427600000|2022-03-04 21:00:00|7607.2|7583.8|7605.1|7581.7|7607.9|7584.5|7600.9|7577.5|0
1646427900000|2022-03-04 21:05:00|7604.9|7581.5|7605.1|7581.7|7606.1|7582.7|7597|7573.6|0
1646428200000|2022-03-04 21:10:00|7604.7|7581.3|7600.2|7576.8|7605.4|7582|7599.1|7575.7|0
1646428500000|2022-03-04 21:15:00|7600.5|7577.1|7599.9|7576.5|7603.5|7580.1|7599.6|7576.2|0
1646428800000|2022-03-04 21:20:00|7600.3|7576.9|7601.3|7577.9|7603.8|7580.4|7599.2|7575.8|0
1646429100000|2022-03-04 21:25:00|7601.5|7578.1|7600.8|7577.4|7601.7|7578.3|7599.9|7576.5|0
1646429400000|2022-03-04 21:30:00|7600.6|7577.2|7603.4|7580|7604|7580.6|7600.6|7577.2|0
1646429700000|2022-03-04 21:35:00|7603.1|7579.7|7602.4|7579|7607.3|7583.9|7601.7|7578.3|0
1646430000000|2022-03-04 21:40:00|7602.6|7579.2|7602.7|7579.3|7604.1|7580.7|7602|7578.6|0
1646430300000|2022-03-04 21:45:00|7602.6|7579.2|7601|7577.6|7604.1|7580.7|7600.6|7577.2|0
1646430600000|2022-03-04 21:50:00|7600.6|7577.2|7601|7577.6|7601.7|7578.3|7599.2|7575.8|0
1646430900000|2022-03-04 21:55:00|7601.3|7577.9|7600.4|7577|7603.1|7579.7|7599.6|7576.2|0
1646607600000|2022-03-06 23:00:00|7570.2|7546.8|7526|7502.6|7570.6|7547.2|7518.3|7494.9|0
1646607900000|2022-03-06 23:05:00|7527.2|7503.8|7536.4|7513|7538.5|7515.1|7523.7|7500.3|0
1646608200000|2022-03-06 23:10:00|7536.2|7512.8|7534.4|7511|7539.7|7516.3|7522.2|7498.8|0
1646608500000|2022-03-06 23:15:00|7533.2|7509.8|7517.1|7493.7|7537.9|7514.5|7516|7492.6|0
1646608800000|2022-03-06 23:20:00|7516.7|7493.3|7508.6|7485.2|7518.1|7494.7|7501.2|7477.8|0
1646609100000|2022-03-06 23:25:00|7508.8|7485.4|7514.6|7491.2|7524.6|7501.2|7505.2|7481.8|0
1646609400000|2022-03-06 23:30:00|7514.7|7491.3|7519.8|7496.4|7523.2|7499.8|7510|7486.6|0
1646609700000|2022-03-06 23:35:00|7519.7|7496.3|7523.8|7500.4|7523.8|7500.4|7510.2|7486.8|0
1646610000000|2022-03-06 23:40:00|7524|7500.6|7512.2|7488.8|7524.5|7501.1|7512|7488.6|0
1646610300000|2022-03-06 23:45:00|7511.6|7488.2|7508.3|7484.9|7516.2|7492.8|7507.2|7483.8|0
1646610600000|2022-03-06 23:50:00|7508.5|7485.1|7507.8|7484.4|7509.4|7486|7496|7472.6|0
1646610900000|2022-03-06 23:55:00|7508|7484.6|7510.6|7487.2|7512|7488.6|7505.3|7481.9|0
1646611200000|2022-03-07 00:00:00|7510.2|7486.8|7510.9|7487.5|7512.3|7488.9|7504.4|7481|0
1646611500000|2022-03-07 00:05:00|7511.1|7487.7|7516.3|7492.9|7519.6|7496.2|7511.1|7487.7|0
1646611800000|2022-03-07 00:10:00|7516.1|7492.7|7519.1|7495.7|7519.5|7496.1|7513.5|7490.1|0
1646612100000|2022-03-07 00:15:00|7518.7|7495.3|7517.8|7494.4|7520.4|7497|7513.4|7490|0
1646612400000|2022-03-07 00:20:00|7517.9|7494.5|7526.9|7503.5|7553.9|7530.5|7513.2|7489.8|0
1646612700000|2022-03-07 00:25:00|7526.8|7503.4|7524.4|7501|7532.7|7509.3|7511.2|7487.8|0
1646613000000|2022-03-07 00:30:00|7524.3|7500.9|7523.4|7500|7526.4|7503|7508|7484.6|0
1646613300000|2022-03-07 00:35:00|7523.3|7499.9|7501.3|7477.9|7523.5|7500.1|7497|7473.6|0
1646613600000|2022-03-07 00:40:00|7501.6|7478.2|7490.9|7467.5|7508.6|7485.2|7488.3|7464.9|0
1646613900000|2022-03-07 00:45:00|7491|7467.6|7490.6|7467.2|7504.5|7481.1|7481.7|7458.3|0
1646614200000|2022-03-07 00:50:00|7490.9|7467.5|7496.7|7473.3|7503.3|7479.9|7483.1|7459.7|0
1646614500000|2022-03-07 00:55:00|7496.6|7473.2|7487.5|7464.1|7498.3|7474.9|7486.6|7463.2|0
1646614800000|2022-03-07 01:00:00|7488|7464.6|7489|7465.6|7502.3|7478.9|7485.3|7461.9|0
1646615100000|2022-03-07 01:05:00|7488.9|7465.5|7507.3|7483.9|7509.6|7486.2|7483.2|7459.8|0
1646615400000|2022-03-07 01:10:00|7507.4|7484|7512|7488.6|7524.5|7501.1|7504.6|7481.2|0
1646615700000|2022-03-07 01:15:00|7508.9|7485.5|7458.8|7452.8|7532.8|7526.8|7444.8|7438.8|4663
1646616000000|2022-03-07 01:20:00|7459.8|7453.8|7466.8|7460.8|7483.8|7477.8|7456.8|7450.8|2185
1646616300000|2022-03-07 01:25:00|7465.8|7459.8|7393.8|7387.8|7467.8|7461.8|7290.8|7284.8|8270
1646616600000|2022-03-07 01:30:00|7394.8|7388.8|7443.8|7437.8|7456.8|7450.8|7388.8|7382.8|10414
1646616900000|2022-03-07 01:35:00|7447.8|7441.8|7426.8|7420.8|7447.8|7441.8|7410.8|7404.8|3812
1646617200000|2022-03-07 01:40:00|7425.8|7419.8|7395.8|7389.8|7432.8|7426.8|7394.8|7388.8|3263
1646617500000|2022-03-07 01:45:00|7396.8|7390.8|7381.8|7375.8|7398.8|7392.8|7380.8|7374.8|2983
1646617800000|2022-03-07 01:50:00|7382.8|7376.8|7363.8|7357.8|7384.8|7378.8|7352.8|7346.8|3416
1646618100000|2022-03-07 01:55:00|7362.8|7356.8|7340.8|7334.8|7364.8|7358.8|7314.8|7308.8|3314
1646618400000|2022-03-07 02:00:00|7341.8|7335.8|7382.8|7376.8|7382.8|7376.8|7336.8|7330.8|2263
1646618700000|2022-03-07 02:05:00|7381.8|7375.8|7394.8|7388.8|7406.8|7400.8|7379.8|7373.8|2616
1646619000000|2022-03-07 02:10:00|7395.8|7389.8|7376.8|7370.8|7395.8|7389.8|7371.8|7365.8|1014
1646619300000|2022-03-07 02:15:00|7377.8|7371.8|7433.8|7427.8|7433.8|7427.8|7376.8|7370.8|2493
1646619600000|2022-03-07 02:20:00|7432.8|7426.8|7433.8|7427.8|7441.8|7435.8|7427.8|7421.8|1629
1646619900000|2022-03-07 02:25:00|7434.8|7428.8|7440.8|7434.8|7450.8|7444.8|7430.8|7424.8|1465
1646620200000|2022-03-07 02:30:00|7439.8|7433.8|7455.8|7449.8|7456.8|7450.8|7425.8|7419.8|1302
1646620500000|2022-03-07 02:35:00|7456.8|7450.8|7447.8|7441.8|7462.8|7456.8|7441.8|7435.8|1216
1646620800000|2022-03-07 02:40:00|7448.8|7442.8|7445.8|7439.8|7451.8|7445.8|7436.8|7430.8|1001
1646621100000|2022-03-07 02:45:00|7444.8|7438.8|7450.8|7444.8|7450.8|7444.8|7435.8|7429.8|714
1646621400000|2022-03-07 02:50:00|7451.8|7445.8|7449.8|7443.8|7466.8|7460.8|7448.8|7442.8|1204
1646621700000|2022-03-07 02:55:00|7450.8|7444.8|7451.8|7445.8|7462.8|7456.8|7448.8|7442.8|788
1646622000000|2022-03-07 03:00:00|7452.8|7446.8|7435.8|7429.8|7456.8|7450.8|7431.8|7425.8|1368
1646622300000|2022-03-07 03:05:00|7436.8|7430.8|7440.8|7434.8|7447.8|7441.8|7431.8|7425.8|1370
1646622600000|2022-03-07 03:10:00|7441.8|7435.8|7437.8|7431.8|7448.8|7442.8|7435.8|7429.8|656
1646622900000|2022-03-07 03:15:00|7438.8|7432.8|7453.8|7447.8|7456.8|7450.8|7438.8|7432.8|1023
1646623200000|2022-03-07 03:20:00|7452.8|7446.8|7462.8|7456.8|7462.8|7456.8|7439.8|7433.8|1603
1646623500000|2022-03-07 03:25:00|7463.8|7457.8|7467.8|7461.8|7476.8|7470.8|7453.8|7447.8|1274
1646623800000|2022-03-07 03:30:00|7466.8|7460.8|7467.8|7461.8|7471.8|7465.8|7459.8|7453.8|704
1646624100000|2022-03-07 03:35:00|7468.8|7462.8|7459.8|7453.8|7469.8|7463.8|7452.8|7446.8|605
1646624400000|2022-03-07 03:40:00|7458.8|7452.8|7461.8|7455.8|7469.8|7463.8|7458.8|7452.8|723
1646624700000|2022-03-07 03:45:00|7462.8|7456.8|7462.8|7456.8|7470.8|7464.8|7458.8|7452.8|567
1646625000000|2022-03-07 03:50:00|7463.8|7457.8|7462.8|7456.8|7465.8|7459.8|7459.8|7453.8|574
1646625300000|2022-03-07 03:55:00|7461.8|7455.8|7454.8|7448.8|7466.8|7460.8|7454.8|7448.8|672
1646625600000|2022-03-07 04:00:00|7467.7|7444.3|7465.9|7442.5|7477.5|7454.1|7465.5|7442.1|0
1646625900000|2022-03-07 04:05:00|7466.1|7442.7|7470.2|7446.8|7470.2|7446.8|7462.9|7439.5|0
1646626200000|2022-03-07 04:10:00|7469.9|7446.5|7464.9|7441.5|7471.7|7448.3|7464|7440.6|0
1646626500000|2022-03-07 04:15:00|7464.8|7441.4|7468.8|7445.4|7473.4|7450|7464.8|7441.4|0
1646626800000|2022-03-07 04:20:00|7468.6|7445.2|7474.5|7451.1|7479.6|7456.2|7466.6|7443.2|0
1646627100000|2022-03-07 04:25:00|7474.8|7451.4|7478.6|7455.2|7482|7458.6|7474.6|7451.2|0
1646627400000|2022-03-07 04:30:00|7478.4|7455|7474|7450.6|7481.2|7457.8|7473.4|7450|0
1646627700000|2022-03-07 04:35:00|7474.1|7450.7|7472.7|7449.3|7477.3|7453.9|7470.2|7446.8|0
1646628000000|2022-03-07 04:40:00|7472.8|7449.4|7483.4|7460|7486.1|7462.7|7471.8|7448.4|0
1646628300000|2022-03-07 04:45:00|7483.5|7460.1|7482.9|7459.5|7486.3|7462.9|7480.7|7457.3|0
1646628600000|2022-03-07 04:50:00|7482.8|7459.4|7481.6|7458.2|7483.8|7460.4|7478.3|7454.9|0
1646628900000|2022-03-07 04:55:00|7481.9|7458.5|7489.6|7466.2|7490.9|7467.5|7480.2|7456.8|0
1646629200000|2022-03-07 05:00:00|7488.2|7464.8|7429.8|7423.8|7488.2|7464.8|7428.8|7422.8|2352
1646629500000|2022-03-07 05:05:00|7428.8|7422.8|7444.8|7438.8|7447.8|7441.8|7427.8|7421.8|1248
1646629800000|2022-03-07 05:10:00|7445.8|7439.8|7461.8|7455.8|7468.8|7462.8|7442.8|7436.8|1564
1646630100000|2022-03-07 05:15:00|7462.8|7456.8|7503.8|7497.8|7503.8|7497.8|7461.8|7455.8|2175
1646630400000|2022-03-07 05:20:00|7502.8|7496.8|7517.8|7511.8|7528.8|7522.8|7496.8|7490.8|1696
1646630700000|2022-03-07 05:25:00|7516.8|7510.8|7509.8|7503.8|7516.8|7510.8|7503.8|7497.8|903
1646631000000|2022-03-07 05:30:00|7508.8|7502.8|7484.8|7478.8|7508.8|7502.8|7483.8|7477.8|1383
1646631300000|2022-03-07 05:35:00|7483.8|7477.8|7469.8|7463.8|7484.8|7478.8|7461.8|7455.8|903
1646631600000|2022-03-07 05:40:00|7470.8|7464.8|7475.8|7469.8|7479.8|7473.8|7467.8|7461.8|899
1646631900000|2022-03-07 05:45:00|7476.8|7470.8|7466.8|7460.8|7482.8|7476.8|7464.8|7458.8|1147
1646632200000|2022-03-07 05:50:00|7467.8|7461.8|7466.8|7460.8|7473.8|7467.8|7465.8|7459.8|495
1646632500000|2022-03-07 05:55:00|7467.8|7461.8|7464.8|7458.8|7470.8|7464.8|7459.8|7453.8|999
1646632800000|2022-03-07 06:00:00|7463.8|7457.8|7445.8|7439.8|7474.8|7468.8|7441.8|7435.8|1575
1646633100000|2022-03-07 06:05:00|7444.8|7438.8|7457.8|7451.8|7457.8|7451.8|7444.8|7438.8|658
1646633400000|2022-03-07 06:10:00|7456.8|7450.8|7455.8|7449.8|7466.8|7460.8|7454.8|7448.8|552
1646633700000|2022-03-07 06:15:00|7456.8|7450.8|7443.8|7437.8|7458.8|7452.8|7442.8|7436.8|653
1646634000000|2022-03-07 06:20:00|7445.8|7439.8|7441.8|7435.8|7451.8|7445.8|7438.8|7432.8|954
1646634300000|2022-03-07 06:25:00|7442.8|7436.8|7445.8|7439.8|7447.8|7441.8|7438.8|7432.8|849
1646634600000|2022-03-07 06:30:00|7447.8|7441.8|7452.8|7446.8|7460.8|7454.8|7444.8|7438.8|997
1646634900000|2022-03-07 06:35:00|7453.8|7447.8|7441.8|7435.8|7457.8|7451.8|7441.8|7435.8|686
1646635200000|2022-03-07 06:40:00|7442.8|7436.8|7424.8|7418.8|7443.8|7437.8|7424.8|7418.8|2767
1646635500000|2022-03-07 06:45:00|7423.8|7417.8|7445.8|7439.8|7445.8|7439.8|7423.8|7417.8|1953
1646635800000|2022-03-07 06:50:00|7446.8|7440.8|7458.8|7452.8|7460.8|7454.8|7446.8|7440.8|1001
1646636100000|2022-03-07 06:55:00|7459.8|7453.8|7465.8|7459.8|7469.8|7463.8|7457.8|7451.8|831
1646636400000|2022-03-07 07:00:00|7464.8|7458.8|7453.8|7447.8|7473.8|7467.8|7450.8|7444.8|1192
1646636700000|2022-03-07 07:05:00|7452.8|7446.8|7463.8|7457.8|7464.8|7458.8|7446.8|7440.8|1034
1646637000000|2022-03-07 07:10:00|7462.8|7456.8|7466.8|7460.8|7471.8|7465.8|7457.8|7451.8|882
1646637300000|2022-03-07 07:15:00|7467.8|7461.8|7473.8|7467.8|7482.8|7476.8|7467.8|7461.8|1304
1646637600000|2022-03-07 07:20:00|7475.8|7469.8|7464.8|7458.8|7475.8|7469.8|7461.8|7455.8|960
1646637900000|2022-03-07 07:25:00|7463.8|7457.8|7468.8|7462.8|7471.8|7465.8|7461.8|7455.8|1006
1646638200000|2022-03-07 07:30:00|7467.8|7461.8|7463.8|7457.8|7470.8|7464.8|7459.8|7453.8|1406
1646638500000|2022-03-07 07:35:00|7464.8|7458.8|7447.8|7441.8|7464.8|7458.8|7447.8|7441.8|1214
1646638800000|2022-03-07 07:40:00|7446.8|7440.8|7425.8|7419.8|7447.8|7441.8|7424.8|7418.8|1569
1646639100000|2022-03-07 07:45:00|7424.8|7418.8|7432.8|7426.8|7442.8|7436.8|7424.8|7418.8|1521
1646639400000|2022-03-07 07:50:00|7431.8|7425.8|7418.8|7412.8|7436.8|7430.8|7412.8|7406.8|2159
1646639700000|2022-03-07 07:55:00|7417.8|7411.8|7405.8|7399.8|7418.8|7412.8|7397.8|7391.8|3097
1646640000000|2022-03-07 08:00:00|7407.8|7401.8|7410.8|7404.8|7432.8|7426.8|7406.8|7400.8|4041
1646640300000|2022-03-07 08:05:00|7409.8|7403.8|7427.8|7421.8|7431.8|7425.8|7408.8|7402.8|4806
1646640600000|2022-03-07 08:10:00|7428.8|7422.8|7400.8|7394.8|7428.8|7422.8|7386.8|7380.8|4802
1646640900000|2022-03-07 08:15:00|7399.8|7393.8|7382.8|7376.8|7407.8|7401.8|7375.8|7369.8|3562
1646641200000|2022-03-07 08:20:00|7381.8|7375.8|7376.8|7370.8|7386.8|7380.8|7373.8|7367.8|3155
1646641500000|2022-03-07 08:25:00|7375.8|7369.8|7368.8|7362.8|7383.8|7377.8|7366.8|7360.8|1907
1646641800000|2022-03-07 08:30:00|7377.7|7354.3|7376|7352.6|7377.7|7354.3|7354.9|7331.5|4
1646642100000|2022-03-07 08:35:00|7374.9|7351.5|7391|7367.6|7409.3|7385.9|7371.5|7348.1|0
1646642400000|2022-03-07 08:40:00|7391.2|7367.8|7381.6|7358.2|7397.6|7374.2|7376.8|7353.4|0
1646642700000|2022-03-07 08:45:00|7381.5|7358.1|7380.9|7357.5|7395.9|7372.5|7377.7|7354.3|0
1646643000000|2022-03-07 08:50:00|7381.1|7357.7|7400.4|7377|7401.5|7378.1|7377.5|7354.1|0
1646643300000|2022-03-07 08:55:00|7400.5|7377.1|7419.7|7396.3|7424.6|7401.2|7400.5|7377.1|0
1646643600000|2022-03-07 09:00:00|7420.2|7396.8|7414.1|7390.7|7431.9|7408.5|7412|7388.6|0
1646643900000|2022-03-07 09:05:00|7414.2|7390.8|7444.5|7421.1|7448.3|7424.9|7414.2|7390.8|0
1646644200000|2022-03-07 09:10:00|7444.8|7421.4|7451.3|7427.9|7457.1|7433.7|7440.6|7417.2|0
1646644500000|2022-03-07 09:15:00|7386.8|7380.8|7381.8|7375.8|7403.8|7397.8|7375.8|7369.8|759
1646644800000|2022-03-07 09:20:00|7383.8|7377.8|7379.8|7373.8|7391.8|7385.8|7377.8|7371.8|647
1646645100000|2022-03-07 09:25:00|7380.8|7374.8|7378.8|7372.8|7390.8|7384.8|7377.8|7371.8|601
1646645400000|2022-03-07 09:30:00|7379.8|7373.8|7369.8|7363.8|7382.8|7376.8|7367.8|7361.8|282
1646645700000|2022-03-07 09:35:00|7368.8|7362.8|7370.8|7364.8|7376.8|7370.8|7366.8|7360.8|409
1646646000000|2022-03-07 09:40:00|7371.8|7365.8|7370.8|7364.8|7376.8|7370.8|7365.8|7359.8|139
1646646300000|2022-03-07 09:45:00|7372.8|7366.8|7365.8|7359.8|7372.8|7366.8|7361.8|7355.8|185
1646646600000|2022-03-07 09:50:00|7366.8|7360.8|7372.8|7366.8|7374.8|7368.8|7363.8|7357.8|129
1646646900000|2022-03-07 09:55:00|7374.8|7368.8|7377.8|7371.8|7380.8|7374.8|7369.8|7363.8|131
1646647200000|2022-03-07 10:00:00|7379.8|7373.8|7375.8|7369.8|7381.8|7375.8|7369.3|7363.3|355
1646647500000|2022-03-07 10:05:00|7375.3|7369.3|7374.8|7368.8|7380.3|7374.3|7368.3|7362.3|203
1646647800000|2022-03-07 10:10:00|7375.3|7369.3|7381.8|7375.8|7386.3|7380.3|7371.3|7365.3|250
1646648100000|2022-03-07 10:15:00|7382.3|7376.3|7382.8|7376.8|7385.3|7379.3|7377.8|7371.8|259
1646648400000|2022-03-07 10:20:00|7383.3|7377.3|7381.3|7375.3|7385.3|7379.3|7379.3|7373.3|133
1646648700000|2022-03-07 10:25:00|7380.8|7374.8|7374.3|7368.3|7386.3|7380.3|7371.8|7365.8|250
1646649000000|2022-03-07 10:30:00|7373.8|7367.8|7369.3|7363.3|7376.3|7370.3|7369.3|7363.3|324
1646649300000|2022-03-07 10:35:00|7369.8|7363.8|7369.8|7363.8|7379.8|7373.8|7366.3|7360.3|181
1646649600000|2022-03-07 10:40:00|7369.3|7363.3|7367.8|7361.8|7374.8|7368.8|7362.3|7356.3|299
1646649900000|2022-03-07 10:45:00|7368.3|7362.3|7370.3|7364.3|7374.8|7368.8|7364.8|7358.8|224
1646650200000|2022-03-07 10:50:00|7370.8|7364.8|7374.3|7368.3|7379.8|7373.8|7370.8|7364.8|155
1646650500000|2022-03-07 10:55:00|7374.8|7368.8|7369.8|7363.8|7382.3|7376.3|7368.3|7362.3|226
1646650800000|2022-03-07 11:00:00|7370.3|7364.3|7366.3|7360.3|7372.8|7366.8|7363.3|7357.3|1193
1646651100000|2022-03-07 11:05:00|7366.8|7360.8|7373.8|7367.8|7375.3|7369.3|7364.3|7358.3|90
1646651400000|2022-03-07 11:10:00|7374.3|7368.3|7377.3|7371.3|7380.3|7374.3|7373.3|7367.3|122
1646651700000|2022-03-07 11:15:00|7377.8|7371.8|7373.8|7367.8|7379.3|7373.3|7360.3|7354.3|283
1646652000000|2022-03-07 11:20:00|7373.3|7367.3|7380.8|7374.8|7382.8|7376.8|7370.8|7364.8|174
1646652300000|2022-03-07 11:25:00|7380.3|7374.3|7376.3|7370.3|7384.3|7378.3|7376.3|7370.3|147
1646652600000|2022-03-07 11:30:00|7376.8|7370.8|7373.8|7367.8|7378.3|7372.3|7373.3|7367.3|146
1646652900000|2022-03-07 11:35:00|7373.3|7367.3|7369.8|7363.8|7377.3|7371.3|7368.3|7362.3|137
1646653200000|2022-03-07 11:40:00|7370.3|7364.3|7370.8|7364.8|7379.3|7373.3|7369.3|7363.3|341
1646653500000|2022-03-07 11:45:00|7371.3|7365.3|7375.3|7369.3|7375.8|7369.8|7371.3|7365.3|257
1646653800000|2022-03-07 11:50:00|7375.8|7369.8|7382.8|7376.8|7385.3|7379.3|7375.3|7369.3|178
1646654100000|2022-03-07 11:55:00|7383.3|7377.3|7393.3|7387.3|7397.8|7391.8|7382.8|7376.8|580
1646654400000|2022-03-07 12:00:00|7392.8|7386.8|7407.3|7401.3|7412.3|7406.3|7391.8|7385.8|382
1646654700000|2022-03-07 12:05:00|7407.8|7401.8|7413.8|7407.8|7416.3|7410.3|7400.8|7394.8|320
1646655000000|2022-03-07 12:10:00|7414.3|7408.3|7418.3|7412.3|7420.8|7414.8|7410.3|7404.3|280
1646655300000|2022-03-07 12:15:00|7418.8|7412.8|7438.3|7432.3|7440.3|7434.3|7417.8|7411.8|427
1646655600000|2022-03-07 12:20:00|7437.8|7431.8|7450.3|7444.3|7454.3|7448.3|7436.8|7430.8|697
1646655900000|2022-03-07 12:25:00|7450.8|7444.8|7449.8|7443.8|7455.3|7449.3|7436.8|7430.8|357
1646656200000|2022-03-07 12:30:00|7449.3|7443.3|7445.3|7439.3|7452.3|7446.3|7441.8|7435.8|240
1646656500000|2022-03-07 12:35:00|7445.8|7439.8|7452.3|7446.3|7455.3|7449.3|7445.8|7439.8|216
1646656800000|2022-03-07 12:40:00|7451.8|7445.8|7448.3|7442.3|7453.3|7447.3|7443.8|7437.8|151
1646657100000|2022-03-07 12:45:00|7448.8|7442.8|7437.3|7431.3|7453.3|7447.3|7436.8|7430.8|227
1646657400000|2022-03-07 12:50:00|7437.8|7431.8|7437.8|7431.8|7444.3|7438.3|7432.8|7426.8|238
1646657700000|2022-03-07 12:55:00|7438.3|7432.3|7433.8|7427.8|7442.3|7436.3|7430.3|7424.3|169
1646658000000|2022-03-07 13:00:00|7434.3|7428.3|7423.3|7417.3|7436.3|7430.3|7420.3|7414.3|501
1646658300000|2022-03-07 13:05:00|7423.8|7417.8|7432.8|7426.8|7432.8|7426.8|7423.3|7417.3|102
1646658600000|2022-03-07 13:10:00|7432.3|7426.3|7428.3|7422.3|7437.8|7431.8|7425.8|7419.8|137
1646658900000|2022-03-07 13:15:00|7427.8|7421.8|7441.8|7435.8|7443.3|7437.3|7426.3|7420.3|184
1646659200000|2022-03-07 13:20:00|7441.3|7435.3|7443.8|7437.8|7451.3|7445.3|7437.3|7431.3|101
1646659500000|2022-03-07 13:25:00|7443.3|7437.3|7440.8|7434.8|7448.8|7442.8|7438.3|7432.3|91
1646659800000|2022-03-07 13:30:00|7441.3|7435.3|7450.8|7444.8|7451.3|7445.3|7438.8|7432.8|115
1646660100000|2022-03-07 13:35:00|7450.3|7444.3|7449.8|7443.8|7455.3|7449.3|7442.8|7436.8|129
1646660400000|2022-03-07 13:40:00|7450.3|7444.3|7445.8|7439.8|7455.3|7449.3|7443.3|7437.3|138
1646660700000|2022-03-07 13:45:00|7446.3|7440.3|7452.3|7446.3|7453.3|7447.3|7440.8|7434.8|83
1646661000000|2022-03-07 13:50:00|7451.8|7445.8|7451.8|7445.8|7456.3|7450.3|7443.8|7437.8|123
1646661300000|2022-03-07 13:55:00|7451.3|7445.3|7444.3|7438.3|7456.8|7450.8|7444.3|7438.3|246
1646661600000|2022-03-07 14:00:00|7444.8|7438.8|7454.8|7448.8|7458.8|7452.8|7444.3|7438.3|169
1646661900000|2022-03-07 14:05:00|7455.3|7449.3|7465.8|7459.8|7475.8|7469.8|7454.3|7448.3|367
1646662200000|2022-03-07 14:10:00|7466.3|7460.3|7459.3|7453.3|7466.8|7460.8|7454.3|7448.3|239
1646662500000|2022-03-07 14:15:00|7459.8|7453.8|7454.3|7448.3|7462.3|7456.3|7452.3|7446.3|329
1646662800000|2022-03-07 14:20:00|7454.8|7448.8|7467.3|7461.3|7467.8|7461.8|7454.8|7448.8|466
1646663100000|2022-03-07 14:25:00|7468.8|7462.8|7468.8|7462.8|7472.3|7466.3|7462.3|7456.3|287
1646663400000|2022-03-07 14:30:00|7469.3|7463.3|7491.8|7485.8|7503.3|7497.3|7463.3|7457.3|1930
1646663700000|2022-03-07 14:35:00|7492.3|7486.3|7507.8|7501.8|7510.8|7504.8|7480.3|7474.3|1085
1646664000000|2022-03-07 14:40:00|7507.3|7501.3|7483.8|7477.8|7514.3|7508.3|7482.8|7476.8|745
1646664300000|2022-03-07 14:45:00|7483.3|7477.3|7481.8|7475.8|7492.8|7486.8|7473.3|7467.3|700
1646664600000|2022-03-07 14:50:00|7482.3|7476.3|7487.3|7481.3|7496.8|7490.8|7479.8|7473.8|439
1646664900000|2022-03-07 14:55:00|7486.8|7480.8|7474.3|7468.3|7496.3|7490.3|7471.8|7465.8|398
1646665200000|2022-03-07 15:00:00|7473.8|7467.8|7475.8|7469.8|7478.8|7472.8|7463.8|7457.8|456
1646665500000|2022-03-07 15:05:00|7475.3|7469.3|7470.8|7464.8|7480.3|7474.3|7469.8|7463.8|400
1646665800000|2022-03-07 15:10:00|7470.3|7464.3|7458.3|7452.3|7474.8|7468.8|7456.8|7450.8|501
1646666100000|2022-03-07 15:15:00|7459.3|7453.3|7447.3|7441.3|7461.3|7455.3|7447.3|7441.3|546
1646666400000|2022-03-07 15:20:00|7447.8|7441.8|7433.3|7427.3|7453.8|7447.8|7432.8|7426.8|594
1646666700000|2022-03-07 15:25:00|7433.8|7427.8|7439.3|7433.3|7440.8|7434.8|7430.3|7424.3|542
1646667000000|2022-03-07 15:30:00|7438.3|7432.3|7435.8|7429.8|7446.8|7440.8|7432.3|7426.3|445
1646667300000|2022-03-07 15:35:00|7436.3|7430.3|7438.3|7432.3|7445.8|7439.8|7431.8|7425.8|419
1646667600000|2022-03-07 15:40:00|7437.3|7431.3|7433.8|7427.8|7442.8|7436.8|7429.8|7423.8|353
1646667900000|2022-03-07 15:45:00|7433.3|7427.3|7429.3|7423.3|7441.8|7435.8|7424.3|7418.3|444
1646668200000|2022-03-07 15:50:00|7428.8|7422.8|7421.3|7415.3|7434.3|7428.3|7420.3|7414.3|477
1646668500000|2022-03-07 15:55:00|7420.8|7414.8|7428.8|7422.8|7434.3|7428.3|7419.8|7413.8|623
1646668800000|2022-03-07 16:00:00|7427.8|7421.8|7428.8|7422.8|7431.8|7425.8|7416.8|7410.8|574
1646669100000|2022-03-07 16:05:00|7429.8|7423.8|7427.8|7421.8|7439.8|7433.8|7426.8|7420.8|611
1646669400000|2022-03-07 16:10:00|7426.8|7420.8|7421.8|7415.8|7434.8|7428.8|7419.8|7413.8|373
1646669700000|2022-03-07 16:15:00|7420.8|7414.8|7432.8|7426.8|7436.8|7430.8|7420.8|7414.8|478
1646670000000|2022-03-07 16:20:00|7430.8|7424.8|7428.8|7422.8|7434.8|7428.8|7420.8|7414.8|478
1646670300000|2022-03-07 16:25:00|7427.8|7421.8|7427.8|7421.8|7434.8|7428.8|7426.8|7420.8|609
1646670600000|2022-03-07 16:30:00|7426.8|7420.8|7416.8|7410.8|7430.8|7424.8|7413.8|7407.8|691
1646670900000|2022-03-07 16:35:00|7417.8|7411.8|7406.8|7400.8|7419.8|7413.8|7406.8|7400.8|414
1646671200000|2022-03-07 16:40:00|7405.8|7399.8|7407.8|7401.8|7408.8|7402.8|7399.8|7393.8|523
1646671500000|2022-03-07 16:45:00|7408.8|7402.8|7418.8|7412.8|7427.8|7421.8|7405.8|7399.8|349
1646671800000|2022-03-07 16:50:00|7417.8|7411.8|7421.8|7415.8|7425.8|7419.8|7413.8|7407.8|410
1646672100000|2022-03-07 16:55:00|7420.8|7414.8|7407.8|7401.8|7420.8|7414.8|7405.8|7399.8|196
1646672400000|2022-03-07 17:00:00|7406.8|7400.8|7404.8|7398.8|7408.8|7402.8|7399.8|7393.8|175
1646672700000|2022-03-07 17:05:00|7405.8|7399.8|7406.8|7400.8|7408.8|7402.8|7401.8|7395.8|151
1646673000000|2022-03-07 17:10:00|7407.8|7401.8|7415.8|7409.8|7415.8|7409.8|7404.8|7398.8|302
1646673300000|2022-03-07 17:15:00|7414.8|7408.8|7404.8|7398.8|7421.8|7415.8|7401.8|7395.8|464
1646673600000|2022-03-07 17:20:00|7408.8|7402.8|7398.8|7392.8|7409.8|7403.8|7397.8|7391.8|207
1646673900000|2022-03-07 17:25:00|7397.8|7391.8|7399.8|7393.8|7401.8|7395.8|7392.8|7386.8|271
1646674200000|2022-03-07 17:30:00|7397.8|7391.8|7398.8|7392.8|7401.8|7395.8|7392.8|7386.8|163
1646674500000|2022-03-07 17:35:00|7400.8|7394.8|7408.8|7402.8|7411.8|7405.8|7400.8|7394.8|277
1646674800000|2022-03-07 17:40:00|7407.8|7401.8|7418.8|7412.8|7420.8|7414.8|7407.8|7401.8|237
1646675100000|2022-03-07 17:45:00|7417.8|7411.8|7412.8|7406.8|7418.8|7412.8|7409.8|7403.8|341
1646675400000|2022-03-07 17:50:00|7411.8|7405.8|7415.8|7409.8|7426.8|7420.8|7409.8|7403.8|376
1646675700000|2022-03-07 17:55:00|7416.8|7410.8|7410.8|7404.8|7417.8|7411.8|7406.8|7400.8|143
1646676000000|2022-03-07 18:00:00|7411.8|7405.8|7415.8|7409.8|7420.8|7414.8|7410.8|7404.8|189
1646676300000|2022-03-07 18:05:00|7414.8|7408.8|7412.8|7406.8|7422.8|7416.8|7412.8|7406.8|71
1646676600000|2022-03-07 18:10:00|7415.8|7409.8|7395.8|7389.8|7415.8|7409.8|7392.8|7386.8|476
1646676900000|2022-03-07 18:15:00|7394.8|7388.8|7392.8|7386.8|7398.8|7392.8|7387.8|7381.8|174
1646677200000|2022-03-07 18:20:00|7391.8|7385.8|7390.8|7384.8|7394.8|7388.8|7387.8|7381.8|157
1646677500000|2022-03-07 18:25:00|7391.8|7385.8|7393.8|7387.8|7396.8|7390.8|7390.8|7384.8|150
1646677800000|2022-03-07 18:30:00|7392.8|7386.8|7391.8|7385.8|7400.8|7394.8|7389.8|7383.8|169
1646678100000|2022-03-07 18:35:00|7389.8|7383.8|7397.8|7391.8|7397.8|7391.8|7389.8|7383.8|164
1646678400000|2022-03-07 18:40:00|7396.8|7390.8|7398.8|7392.8|7403.8|7397.8|7394.8|7388.8|208
1646678700000|2022-03-07 18:45:00|7397.8|7391.8|7400.8|7394.8|7403.8|7397.8|7395.8|7389.8|228
1646679000000|2022-03-07 18:50:00|7401.8|7395.8|7397.8|7391.8|7402.8|7396.8|7395.8|7389.8|88
1646679300000|2022-03-07 18:55:00|7396.8|7390.8|7396.8|7373.4|7400.8|7394.8|7388.8|7373.4|117
1646679600000|2022-03-07 19:00:00|7396.9|7373.5|7390.5|7367.1|7400.8|7377.4|7389.7|7366.3|0
1646679900000|2022-03-07 19:05:00|7390.9|7367.5|7392.6|7369.2|7395.7|7372.3|7387|7363.6|0
1646680200000|2022-03-07 19:10:00|7392.3|7368.9|7404|7380.6|7406.7|7383.3|7392.2|7368.8|0
1646680500000|2022-03-07 19:15:00|7404.1|7380.7|7410.5|7387.1|7410.6|7387.2|7399.5|7376.1|0
1646680800000|2022-03-07 19:20:00|7410|7386.6|7394.2|7370.8|7410.7|7387.3|7393.1|7369.7|0
1646681100000|2022-03-07 19:25:00|7394.1|7370.7|7396.5|7373.1|7400.9|7377.5|7393.7|7370.3|0
1646681400000|2022-03-07 19:30:00|7396.3|7372.9|7387.6|7364.2|7396.6|7373.2|7386.8|7363.4|0
1646681700000|2022-03-07 19:35:00|7387.4|7364|7392.4|7369|7392.4|7369|7386.6|7363.2|0
1646682000000|2022-03-07 19:40:00|7392.6|7369.2|7383.8|7360.4|7395.3|7371.9|7382|7358.6|0
1646682300000|2022-03-07 19:45:00|7383.7|7360.3|7389.4|7366|7391.2|7367.8|7381.6|7358.2|0
1646682600000|2022-03-07 19:50:00|7389.6|7366.2|7380.3|7356.9|7391.1|7367.7|7379.8|7356.4|0
1646682900000|2022-03-07 19:55:00|7380.4|7357|7377.5|7354.1|7390.6|7367.2|7374.2|7350.8|0
1646683200000|2022-03-07 20:00:00|7378|7354.6|7377.2|7353.8|7382.3|7358.9|7373.5|7350.1|0
1646683500000|2022-03-07 20:05:00|7377.3|7353.9|7373.4|7350|7378.6|7355.2|7368.3|7344.9|0
1646683800000|2022-03-07 20:10:00|7373.5|7350.1|7366.6|7343.2|7377.3|7353.9|7365.1|7341.7|0
1646684100000|2022-03-07 20:15:00|7366|7342.6|7366.6|7343.2|7369.8|7346.4|7361.6|7338.2|0
1646684400000|2022-03-07 20:20:00|7366.5|7343.1|7373.4|7350|7375.8|7352.4|7365.9|7342.5|0
1646684700000|2022-03-07 20:25:00|7373.3|7349.9|7379.9|7356.5|7383.6|7360.2|7373.3|7349.9|0
1646685000000|2022-03-07 20:30:00|7379.6|7356.2|7367.3|7343.9|7379.6|7356.2|7366.6|7343.2|0
1646685300000|2022-03-07 20:35:00|7367.4|7344|7360.7|7337.3|7368|7344.6|7360.5|7337.1|0
1646685600000|2022-03-07 20:40:00|7360.6|7337.2|7386.9|7363.5|7388.4|7365|7360.6|7337.2|0
1646685900000|2022-03-07 20:45:00|7386.8|7363.4|7379.3|7355.9|7386.8|7363.4|7372.8|7349.4|0
1646686200000|2022-03-07 20:50:00|7379.2|7355.8|7376.4|7353|7385.7|7362.3|7375.9|7352.5|0
1646686500000|2022-03-07 20:55:00|7376.2|7352.8|7370.9|7347.5|7385.3|7361.9|7360.4|7337|0
1646686800000|2022-03-07 21:00:00|7371.3|7347.9|7359|7335.6|7375.1|7351.7|7358|7334.6|0
1646687100000|2022-03-07 21:05:00|7359.2|7335.8|7348|7324.6|7359.6|7336.2|7343.1|7319.7|0
1646687400000|2022-03-07 21:10:00|7347.8|7324.4|7353.6|7330.2|7353.6|7330.2|7347.7|7324.3|0
1646687700000|2022-03-07 21:15:00|7353.4|7330|7350.1|7326.7|7355.7|7332.3|7350.1|7326.7|0
1646688000000|2022-03-07 21:20:00|7349.8|7326.4|7346.3|7322.9|7350.1|7326.7|7345.2|7321.8|0
1646688300000|2022-03-07 21:25:00|7346.4|7323|7344.2|7320.8|7348.7|7325.3|7344.2|7320.8|0
1646688600000|2022-03-07 21:30:00|7344.5|7321.1|7350.1|7326.7|7350.1|7326.7|7344.2|7320.8|0
1646688900000|2022-03-07 21:35:00|7350.5|7327.1|7344.9|7321.5|7351.5|7328.1|7344.2|7320.8|0
1646689200000|2022-03-07 21:40:00|7345.2|7321.8|7349.4|7326|7351.2|7327.8|7345.2|7321.8|0
1646689500000|2022-03-07 21:45:00|7349.2|7325.8|7349.9|7326.5|7352.9|7329.5|7347.3|7323.9|0
1646689800000|2022-03-07 21:50:00|7350.1|7326.7|7345.2|7321.8|7350.1|7326.7|7344.3|7320.9|0
1646690100000|2022-03-07 21:55:00|7345.9|7322.5|7344.2|7320.8|7347|7323.6|7344|7320.6|0
1646690400000|2022-03-07 22:00:00|7344.6|7321.2|7343.5|7320.1|7344.6|7321.2|7342.7|7319.3|0
1646690700000|2022-03-07 22:05:00|7343.7|7320.3|7343|7319.6|7343.7|7320.3|7342|7318.6|0
1646691000000|2022-03-07 22:10:00|7343.5|7320.1|7344.4|7321|7344.4|7321|7343.3|7319.9|0
1646691300000|2022-03-07 22:15:00|7344.3|7320.9|7344.1|7320.7|7344.4|7321|7343.5|7320.1|0
1646691600000|2022-03-07 22:20:00|7344.2|7320.8|7344.7|7321.3|7344.7|7321.3|7343.9|7320.5|0
1646691900000|2022-03-07 22:25:00|7344.2|7320.8|7344.2|7320.8|7344.7|7321.3|7344|7320.6|0
1646692200000|2022-03-07 22:30:00|7344.3|7320.9|7344.4|7321|7344.7|7321.3|7344.1|7320.7|0
1646692500000|2022-03-07 22:35:00|7344.3|7320.9|7344.3|7320.9|7344.8|7321.4|7344.1|7320.7|0
1646692800000|2022-03-07 22:40:00|7344.1|7320.7|7344.2|7320.8|7344.7|7321.3|7344.1|7320.7|0
1646693100000|2022-03-07 22:45:00|7344.1|7320.7|7343.6|7320.2|7344.5|7321.1|7343.6|7320.2|0
1646693400000|2022-03-07 22:50:00|7343.4|7320|7342.1|7318.7|7343.4|7320|7341.4|7318|0
1646693700000|2022-03-07 22:55:00|7342.3|7318.9|7343.1|7319.7|7343.8|7320.4|7342|7318.6|0
1646694000000|2022-03-07 23:00:00|7345.2|7321.8|7345.9|7322.5|7352.8|7329.4|7338.2|7314.8|0
1646694300000|2022-03-07 23:05:00|7346.1|7322.7|7344.6|7321.2|7346.8|7323.4|7341.3|7317.9|0
1646694600000|2022-03-07 23:10:00|7344.8|7321.4|7347.2|7323.8|7347.9|7324.5|7343|7319.6|0
1646694900000|2022-03-07 23:15:00|7347.4|7324|7346|7322.6|7348.3|7324.9|7344.1|7320.7|0
1646695200000|2022-03-07 23:20:00|7346.7|7323.3|7348.6|7325.2|7352|7328.6|7346.5|7323.1|0
1646695500000|2022-03-07 23:25:00|7348.8|7325.4|7345.8|7322.4|7350.8|7327.4|7345.5|7322.1|0
1646695800000|2022-03-07 23:30:00|7345.5|7322.1|7338.9|7315.5|7346|7322.6|7338|7314.6|0
1646696100000|2022-03-07 23:35:00|7339.1|7315.7|7341|7317.6|7342.7|7319.3|7339.1|7315.7|0
1646696400000|2022-03-07 23:40:00|7340.8|7317.4|7343.4|7320|7343.6|7320.2|7340.3|7316.9|0
1646696700000|2022-03-07 23:45:00|7343.3|7319.9|7340.5|7317.1|7345.6|7322.2|7339.7|7316.3|0
1646697000000|2022-03-07 23:50:00|7341.4|7318|7344.7|7321.3|7345.4|7322|7340.7|7317.3|0
1646697300000|2022-03-07 23:55:00|7344.9|7321.5|7343.2|7319.8|7346.7|7323.3|7343.2|7319.8|0
1646697600000|2022-03-08 00:00:00|7343.5|7320.1|7345.4|7322|7348.8|7325.4|7342.8|7319.4|0
1646697900000|2022-03-08 00:05:00|7345.3|7321.9|7349.6|7326.2|7349.9|7326.5|7343.9|7320.5|0
1646698200000|2022-03-08 00:10:00|7349.1|7325.7|7347|7323.6|7349.2|7325.8|7344|7320.6|0
1646698500000|2022-03-08 00:15:00|7347.7|7324.3|7363.9|7340.5|7370.1|7346.7|7346.1|7322.7|0
1646698800000|2022-03-08 00:20:00|7363.7|7340.3|7353.2|7329.8|7363.9|7340.5|7351.7|7328.3|0
1646699100000|2022-03-08 00:25:00|7353.5|7330.1|7346.7|7323.3|7355|7331.6|7344.2|7320.8|0
1646699400000|2022-03-08 00:30:00|7346.5|7323.1|7335.8|7312.4|7346.9|7323.5|7334.5|7311.1|0
1646699700000|2022-03-08 00:35:00|7335.7|7312.3|7352.2|7328.8|7352.8|7329.4|7333.9|7310.5|0
1646700000000|2022-03-08 00:40:00|7352.3|7328.9|7347.3|7323.9|7352.4|7329|7337.8|7314.4|0
1646700300000|2022-03-08 00:45:00|7347.4|7324|7342.5|7319.1|7353.6|7330.2|7341|7317.6|0
1646700600000|2022-03-08 00:50:00|7342.3|7318.9|7343.5|7320.1|7344.3|7320.9|7337.5|7314.1|0
1646700900000|2022-03-08 00:55:00|7343.4|7320|7345|7321.6|7347.5|7324.1|7340.8|7317.4|0
1646701200000|2022-03-08 01:00:00|7345.1|7321.7|7354.8|7331.4|7362.9|7339.5|7345.1|7321.7|0
1646701500000|2022-03-08 01:05:00|7354.7|7331.3|7366.6|7343.2|7367.5|7344.1|7345.2|7321.8|0
1646701800000|2022-03-08 01:10:00|7366.4|7343|7384.6|7361.2|7392.5|7369.1|7365.6|7342.2|0
1646702100000|2022-03-08 01:15:00|7383.2|7359.8|7420.8|7414.8|7433.8|7427.8|7379.8|7359.8|1796
1646702400000|2022-03-08 01:20:00|7421.8|7415.8|7445.2|7439.2|7445.2|7439.2|7414.8|7408.8|1059
1646702700000|2022-03-08 01:25:00|7446.2|7440.2|7432.2|7426.2|7451.2|7445.2|7432.2|7426.2|732
1646703000000|2022-03-08 01:30:00|7433.2|7427.2|7441.2|7435.2|7470.2|7464.2|7427.2|7421.2|4011
1646703300000|2022-03-08 01:35:00|7440.2|7434.2|7394.2|7388.2|7443.2|7437.2|7393.2|7387.2|3180
1646703600000|2022-03-08 01:40:00|7395.2|7389.2|7470.2|7464.2|7470.2|7464.2|7393.2|7387.2|2669
1646703900000|2022-03-08 01:45:00|7469.2|7463.2|7476.2|7470.2|7478.2|7472.2|7454.2|7448.2|1827
1646704200000|2022-03-08 01:50:00|7474.2|7468.2|7467.2|7461.2|7488.2|7482.2|7465.2|7459.2|1651
1646704500000|2022-03-08 01:55:00|7466.2|7460.2|7457.2|7451.2|7475.2|7469.2|7454.2|7448.2|1620
1646704800000|2022-03-08 02:00:00|7459.2|7453.2|7447.2|7441.2|7465.2|7459.2|7437.2|7431.2|1454
1646705100000|2022-03-08 02:05:00|7446.2|7440.2|7417.2|7411.2|7453.2|7447.2|7412.2|7406.2|1989
1646705400000|2022-03-08 02:10:00|7416.2|7410.2|7416.2|7410.2|7434.2|7428.2|7415.2|7409.2|1597
1646705700000|2022-03-08 02:15:00|7417.2|7411.2|7411.2|7405.2|7423.2|7417.2|7407.2|7401.2|2264
1646706000000|2022-03-08 02:20:00|7410.2|7404.2|7413.2|7407.2|7416.2|7410.2|7397.2|7391.2|1414
1646706300000|2022-03-08 02:25:00|7414.2|7408.2|7394.2|7388.2|7414.2|7408.2|7389.2|7383.2|833
1646706600000|2022-03-08 02:30:00|7393.2|7387.2|7393.2|7387.2|7404.2|7398.2|7386.2|7380.2|988
1646706900000|2022-03-08 02:35:00|7394.2|7388.2|7397.2|7391.2|7405.2|7399.2|7394.2|7388.2|789
1646707200000|2022-03-08 02:40:00|7396.2|7390.2|7374.2|7368.2|7396.2|7390.2|7374.2|7368.2|870
1646707500000|2022-03-08 02:45:00|7375.2|7369.2|7350.2|7344.2|7378.2|7372.2|7350.2|7344.2|1603
1646707800000|2022-03-08 02:50:00|7349.2|7343.2|7339.2|7333.2|7350.2|7344.2|7333.2|7327.2|1613
1646708100000|2022-03-08 02:55:00|7340.2|7334.2|7333.2|7327.2|7348.2|7342.2|7328.2|7322.2|1517
1646708400000|2022-03-08 03:00:00|7332.2|7326.2|7319.2|7313.2|7337.2|7331.2|7310.2|7304.2|1407
1646708700000|2022-03-08 03:05:00|7320.2|7314.2|7339.2|7333.2|7342.2|7336.2|7318.2|7312.2|1311
1646709000000|2022-03-08 03:10:00|7341.2|7335.2|7325.2|7319.2|7343.2|7337.2|7324.2|7318.2|1480
1646709300000|2022-03-08 03:15:00|7324.2|7318.2|7310.2|7304.2|7328.2|7322.2|7307.2|7301.2|853
1646709600000|2022-03-08 03:20:00|7309.2|7303.2|7316.2|7310.2|7321.2|7315.2|7299.2|7293.2|1348
1646709900000|2022-03-08 03:25:00|7317.2|7311.2|7331.2|7325.2|7337.2|7331.2|7317.2|7311.2|1352
1646710200000|2022-03-08 03:30:00|7332.2|7326.2|7336.2|7330.2|7353.2|7347.2|7331.2|7325.2|825
1646710500000|2022-03-08 03:35:00|7337.2|7331.2|7341.2|7335.2|7348.2|7342.2|7333.2|7327.2|443
1646710800000|2022-03-08 03:40:00|7340.2|7334.2|7328.2|7322.2|7340.2|7334.2|7325.2|7319.2|649
1646711100000|2022-03-08 03:45:00|7329.2|7323.2|7332.2|7326.2|7343.2|7337.2|7328.2|7322.2|1031
1646711400000|2022-03-08 03:50:00|7333.2|7327.2|7338.2|7332.2|7344.2|7338.2|7331.2|7325.2|529
1646711700000|2022-03-08 03:55:00|7339.2|7333.2|7324.2|7318.2|7340.2|7334.2|7323.2|7317.2|586
1646712000000|2022-03-08 04:00:00|7339.9|7316.5|7339.4|7316|7340.6|7317.2|7335.5|7312.1|1
1646712300000|2022-03-08 04:05:00|7338.7|7315.3|7339.8|7316.4|7341.2|7317.8|7337.4|7314|0
1646712600000|2022-03-08 04:10:00|7339.7|7316.3|7335.6|7312.2|7339.7|7316.3|7333|7309.6|0
1646712900000|2022-03-08 04:15:00|7334.5|7311.1|7335|7311.6|7337.7|7314.3|7331.5|7308.1|0
1646713200000|2022-03-08 04:20:00|7335.1|7311.7|7329.8|7306.4|7337.2|7313.8|7327.6|7304.2|0
1646713500000|2022-03-08 04:25:00|7329.5|7306.1|7332.4|7309|7333.6|7310.2|7328.8|7305.4|0
1646713800000|2022-03-08 04:30:00|7332.2|7308.8|7330.8|7307.4|7336|7312.6|7329.6|7306.2|0
1646714100000|2022-03-08 04:35:00|7330.7|7307.3|7330|7306.6|7332.5|7309.1|7325.4|7302|0
1646714400000|2022-03-08 04:40:00|7329.9|7306.5|7332.5|7309.1|7337.1|7313.7|7326.9|7303.5|0
1646714700000|2022-03-08 04:45:00|7332.2|7308.8|7328.8|7305.4|7332.2|7308.8|7325.7|7302.3|0
1646715000000|2022-03-08 04:50:00|7328.7|7305.3|7330.9|7307.5|7331|7307.6|7326.7|7303.3|0
1646715300000|2022-03-08 04:55:00|7330.6|7307.2|7332.5|7309.1|7334.3|7310.9|7328.9|7305.5|0
1646715600000|2022-03-08 05:00:00|7329.4|7306|7346.2|7340.2|7354.2|7348.2|7300.2|7294.2|3218
1646715900000|2022-03-08 05:05:00|7345.2|7339.2|7331.2|7325.2|7371.2|7365.2|7325.2|7319.2|1837
1646716200000|2022-03-08 05:10:00|7330.2|7324.2|7362.2|7356.2|7363.2|7357.2|7326.2|7320.2|960
1646716500000|2022-03-08 05:15:00|7363.2|7357.2|7364.2|7358.2|7367.2|7361.2|7351.2|7345.2|971
1646716800000|2022-03-08 05:20:00|7366.2|7360.2|7360.2|7354.2|7369.2|7363.2|7351.2|7345.2|1225
1646717100000|2022-03-08 05:25:00|7357.2|7351.2|7341.2|7335.2|7362.2|7356.2|7340.2|7334.2|721
1646717400000|2022-03-08 05:30:00|7342.2|7336.2|7348.2|7342.2|7361.2|7355.2|7342.2|7336.2|1210
1646717700000|2022-03-08 05:35:00|7347.2|7341.2|7354.2|7348.2|7364.2|7358.2|7345.2|7339.2|1230
1646718000000|2022-03-08 05:40:00|7355.2|7349.2|7348.2|7342.2|7359.2|7353.2|7347.2|7341.2|1146
1646718300000|2022-03-08 05:45:00|7349.2|7343.2|7358.2|7352.2|7361.2|7355.2|7344.2|7338.2|1062
1646718600000|2022-03-08 05:50:00|7357.2|7351.2|7339.2|7333.2|7357.2|7351.2|7331.2|7325.2|771
1646718900000|2022-03-08 05:55:00|7338.2|7332.2|7327.2|7321.2|7343.2|7337.2|7327.2|7321.2|523
1646719200000|2022-03-08 06:00:00|7326.2|7320.2|7330.2|7324.2|7333.2|7327.2|7321.2|7315.2|796
1646719500000|2022-03-08 06:05:00|7329.2|7323.2|7326.2|7320.2|7336.2|7330.2|7318.2|7312.2|1065
1646719800000|2022-03-08 06:10:00|7325.2|7319.2|7290.2|7284.2|7325.2|7319.2|7290.2|7284.2|1454
1646720100000|2022-03-08 06:15:00|7289.2|7283.2|7270.2|7264.2|7297.2|7291.2|7267.2|7261.2|3564
1646720400000|2022-03-08 06:20:00|7271.2|7265.2|7245.2|7239.2|7278.2|7272.2|7245.2|7239.2|2295
1646720700000|2022-03-08 06:25:00|7243.2|7237.2|7239.2|7233.2|7257.2|7251.2|7233.2|7227.2|1601
1646721000000|2022-03-08 06:30:00|7238.2|7232.2|7251.2|7245.2|7260.2|7254.2|7238.2|7232.2|1663
1646721300000|2022-03-08 06:35:00|7250.2|7244.2|7234.2|7228.2|7257.2|7251.2|7233.2|7227.2|1452
1646721600000|2022-03-08 06:40:00|7235.2|7229.2|7228.2|7222.2|7244.2|7238.2|7221.2|7215.2|1768
1646721900000|2022-03-08 06:45:00|7227.2|7221.2|7213.2|7207.2|7236.2|7230.2|7206.2|7200.2|1582
1646722200000|2022-03-08 06:50:00|7212.2|7206.2|7237.2|7231.2|7238.2|7232.2|7210.2|7204.2|1475
1646722500000|2022-03-08 06:55:00|7238.2|7232.2|7249.2|7243.2|7263.2|7257.2|7238.2|7232.2|1927
1646722800000|2022-03-08 07:00:00|7250.2|7244.2|7235.2|7229.2|7253.2|7247.2|7235.2|7229.2|1351
1646723100000|2022-03-08 07:05:00|7237.2|7231.2|7241.2|7235.2|7247.2|7241.2|7235.2|7229.2|850
1646723400000|2022-03-08 07:10:00|7240.2|7234.2|7228.2|7222.2|7241.2|7235.2|7223.2|7217.2|952
1646723700000|2022-03-08 07:15:00|7226.2|7220.2|7232.2|7226.2|7236.2|7230.2|7220.2|7214.2|1914
1646724000000|2022-03-08 07:20:00|7233.2|7227.2|7237.2|7231.2|7249.2|7243.2|7233.2|7227.2|1305
1646724300000|2022-03-08 07:25:00|7236.2|7230.2|7252.2|7246.2|7256.2|7250.2|7234.2|7228.2|1394
1646724600000|2022-03-08 07:30:00|7251.2|7245.2|7253.2|7247.2|7265.2|7259.2|7247.2|7241.2|1248
1646724900000|2022-03-08 07:35:00|7254.2|7248.2|7248.2|7242.2|7255.2|7249.2|7243.2|7237.2|682
1646725200000|2022-03-08 07:40:00|7249.2|7243.2|7260.2|7254.2|7261.2|7255.2|7239.2|7233.2|1406
1646725500000|2022-03-08 07:45:00|7261.2|7255.2|7255.2|7249.2|7264.2|7258.2|7250.2|7244.2|1565
1646725800000|2022-03-08 07:50:00|7254.2|7248.2|7240.2|7234.2|7260.2|7254.2|7238.2|7232.2|1555
1646726100000|2022-03-08 07:55:00|7239.2|7233.2|7232.2|7226.2|7239.2|7233.2|7225.2|7219.2|2228
1646726400000|2022-03-08 08:00:00|7231.2|7225.2|7234.2|7228.2|7244.2|7238.2|7228.2|7222.2|2816
1646726700000|2022-03-08 08:05:00|7235.2|7229.2|7240.2|7234.2|7244.2|7238.2|7230.2|7224.2|5092
1646727000000|2022-03-08 08:10:00|7239.2|7233.2|7274.2|7268.2|7275.2|7269.2|7238.2|7232.2|4726
1646727300000|2022-03-08 08:15:00|7273.2|7267.2|7269.2|7263.2|7277.2|7271.2|7257.2|7251.2|4024
1646727600000|2022-03-08 08:20:00|7268.2|7262.2|7292.2|7286.2|7296.2|7290.2|7265.2|7259.2|3943
1646727900000|2022-03-08 08:25:00|7291.2|7285.2|7312.2|7306.2|7312.2|7306.2|7284.2|7278.2|2603
1646728200000|2022-03-08 08:30:00|7314.5|7291.1|7259.3|7235.9|7315.4|7292|7259.3|7235.9|22
1646728500000|2022-03-08 08:35:00|7258|7234.6|7269.5|7246.1|7283.2|7259.8|7257.2|7233.8|0
1646728800000|2022-03-08 08:40:00|7269|7245.6|7254|7230.6|7288.6|7265.2|7246.2|7222.8|0
1646729100000|2022-03-08 08:45:00|7253.5|7230.1|7255.3|7231.9|7276.6|7253.2|7239.7|7216.3|0
1646729400000|2022-03-08 08:50:00|7255|7231.6|7237|7213.6|7257.6|7234.2|7225.8|7202.4|0
1646729700000|2022-03-08 08:55:00|7237.5|7214.1|7246.1|7222.7|7250.1|7226.7|7233|7209.6|0
1646730000000|2022-03-08 09:00:00|7245.1|7221.7|7275.8|7252.4|7277.8|7254.4|7241.1|7217.7|0
1646730300000|2022-03-08 09:05:00|7275.7|7252.3|7269|7245.6|7283|7259.6|7251.7|7228.3|0
1646730600000|2022-03-08 09:10:00|7268.8|7245.4|7285.3|7261.9|7290.1|7266.7|7268.8|7245.4|0
1646730900000|2022-03-08 09:15:00|7285.8|7262.4|7320.2|7314.2|7330.2|7324.2|7285.8|7262.4|711
1646731200000|2022-03-08 09:20:00|7319.2|7313.2|7329.2|7323.2|7329.2|7323.2|7308.2|7302.2|670
1646731500000|2022-03-08 09:25:00|7328.2|7322.2|7315.2|7309.2|7330.2|7324.2|7315.2|7309.2|758
1646731800000|2022-03-08 09:30:00|7316.2|7310.2|7321.2|7315.2|7324.2|7318.2|7310.2|7304.2|372
1646732100000|2022-03-08 09:35:00|7320.2|7314.2|7321.2|7315.2|7323.2|7317.2|7312.2|7306.2|222
1646732400000|2022-03-08 09:40:00|7317.2|7311.2|7308.2|7302.2|7318.2|7312.2|7304.2|7298.2|386
1646732700000|2022-03-08 09:45:00|7306.2|7300.2|7301.2|7295.2|7306.2|7300.2|7297.2|7291.2|305
1646733000000|2022-03-08 09:50:00|7299.2|7293.2|7304.2|7298.2|7307.2|7301.2|7297.2|7291.2|263
1646733300000|2022-03-08 09:55:00|7307.2|7301.2|7303.2|7297.2|7309.2|7303.2|7298.2|7292.2|184
1646733600000|2022-03-08 10:00:00|7304.2|7298.2|7307.2|7301.2|7308.7|7302.7|7300.2|7294.2|312
1646733900000|2022-03-08 10:05:00|7306.7|7300.7|7291.2|7285.2|7308.7|7302.7|7290.2|7284.2|350
1646734200000|2022-03-08 10:10:00|7291.7|7285.7|7299.2|7293.2|7302.7|7296.7|7289.7|7283.7|93
1646734500000|2022-03-08 10:15:00|7298.7|7292.7|7283.2|7277.2|7300.2|7294.2|7280.7|7274.7|187
1646734800000|2022-03-08 10:20:00|7283.7|7277.7|7289.7|7283.7|7290.2|7284.2|7281.7|7275.7|131
1646735100000|2022-03-08 10:25:00|7289.2|7283.2|7299.7|7293.7|7301.7|7295.7|7289.2|7283.2|179
1646735400000|2022-03-08 10:30:00|7299.2|7293.2|7294.2|7288.2|7300.2|7294.2|7289.7|7283.7|114
1646735700000|2022-03-08 10:35:00|7294.7|7288.7|7290.2|7284.2|7299.2|7293.2|7289.7|7283.7|83
1646736000000|2022-03-08 10:40:00|7290.7|7284.7|7292.2|7286.2|7295.7|7289.7|7286.2|7280.2|221
1646736300000|2022-03-08 10:45:00|7294.2|7288.2|7296.2|7290.2|7297.7|7291.7|7289.7|7283.7|108
1646736600000|2022-03-08 10:50:00|7295.7|7289.7|7295.2|7289.2|7301.2|7295.2|7292.2|7286.2|263
1646736900000|2022-03-08 10:55:00|7295.7|7289.7|7323.2|7317.2|7326.2|7320.2|7294.7|7288.7|889
1646737200000|2022-03-08 11:00:00|7322.7|7316.7|7318.7|7312.7|7324.2|7318.2|7313.7|7307.7|244
1646737500000|2022-03-08 11:05:00|7319.2|7313.2|7313.2|7307.2|7320.7|7314.7|7306.2|7300.2|279
1646737800000|2022-03-08 11:10:00|7312.7|7306.7|7311.7|7305.7|7315.2|7309.2|7306.7|7300.7|103
1646738100000|2022-03-08 11:15:00|7312.2|7306.2|7299.7|7293.7|7312.2|7306.2|7298.2|7292.2|314
1646738400000|2022-03-08 11:20:00|7299.2|7293.2|7300.2|7294.2|7301.2|7295.2|7293.7|7287.7|362
1646738700000|2022-03-08 11:25:00|7299.7|7293.7|7305.2|7299.2|7307.7|7301.7|7299.7|7293.7|234
1646739000000|2022-03-08 11:30:00|7305.7|7299.7|7298.2|7292.2|7307.7|7301.7|7297.2|7291.2|293
1646739300000|2022-03-08 11:35:00|7298.7|7292.7|7296.2|7290.2|7299.2|7293.2|7293.7|7287.7|130
1646739600000|2022-03-08 11:40:00|7296.7|7290.7|7294.7|7288.7|7298.2|7292.2|7287.7|7281.7|262
1646739900000|2022-03-08 11:45:00|7295.2|7289.2|7296.2|7290.2|7298.7|7292.7|7291.2|7285.2|292
1646740200000|2022-03-08 11:50:00|7296.7|7290.7|7299.7|7293.7|7300.2|7294.2|7291.7|7285.7|348
1646740500000|2022-03-08 11:55:00|7300.2|7294.2|7308.2|7302.2|7308.7|7302.7|7296.7|7290.7|305
1646740800000|2022-03-08 12:00:00|7307.7|7301.7|7321.2|7315.2|7321.7|7315.7|7306.7|7300.7|386
1646741100000|2022-03-08 12:05:00|7320.7|7314.7|7334.2|7328.2|7334.7|7328.7|7320.7|7314.7|489
1646741400000|2022-03-08 12:10:00|7334.7|7328.7|7353.7|7347.7|7353.7|7347.7|7334.2|7328.2|507
1646741700000|2022-03-08 12:15:00|7353.2|7347.2|7375.7|7369.7|7384.7|7378.7|7351.2|7345.2|1476
1646742000000|2022-03-08 12:20:00|7375.2|7369.2|7361.7|7355.7|7376.2|7370.2|7361.7|7355.7|224
1646742300000|2022-03-08 12:25:00|7362.7|7356.7|7367.7|7361.7|7367.7|7361.7|7355.7|7349.7|215
1646742600000|2022-03-08 12:30:00|7367.2|7361.2|7359.2|7353.2|7368.7|7362.7|7355.2|7349.2|263
1646742900000|2022-03-08 12:35:00|7358.7|7352.7|7352.2|7346.2|7362.2|7356.2|7352.2|7346.2|174
1646743200000|2022-03-08 12:40:00|7352.7|7346.7|7345.2|7339.2|7355.7|7349.7|7341.2|7335.2|235
1646743500000|2022-03-08 12:45:00|7345.7|7339.7|7339.2|7333.2|7347.7|7341.7|7335.2|7329.2|365
1646743800000|2022-03-08 12:50:00|7338.2|7332.2|7329.2|7323.2|7338.7|7332.7|7329.2|7323.2|218
1646744100000|2022-03-08 12:55:00|7329.7|7323.7|7329.2|7323.2|7336.2|7330.2|7328.7|7322.7|263
1646744400000|2022-03-08 13:00:00|7328.7|7322.7|7328.2|7322.2|7330.7|7324.7|7321.7|7315.7|220
1646744700000|2022-03-08 13:05:00|7328.7|7322.7|7325.2|7319.2|7330.7|7324.7|7321.7|7315.7|114
1646745000000|2022-03-08 13:10:00|7325.7|7319.7|7313.2|7307.2|7328.2|7322.2|7312.7|7306.7|216
1646745300000|2022-03-08 13:15:00|7313.7|7307.7|7325.7|7319.7|7327.7|7321.7|7311.7|7305.7|589
1646745600000|2022-03-08 13:20:00|7326.2|7320.2|7317.7|7311.7|7329.7|7323.7|7317.2|7311.2|254
1646745900000|2022-03-08 13:25:00|7318.2|7312.2|7322.2|7316.2|7327.2|7321.2|7316.7|7310.7|68
1646746200000|2022-03-08 13:30:00|7321.7|7315.7|7321.7|7315.7|7326.7|7320.7|7317.2|7311.2|115
1646746500000|2022-03-08 13:35:00|7321.2|7315.2|7333.2|7327.2|7335.7|7329.7|7320.2|7314.2|210
1646746800000|2022-03-08 13:40:00|7332.7|7326.7|7330.2|7324.2|7337.2|7331.2|7327.2|7321.2|117
1646747100000|2022-03-08 13:45:00|7329.7|7323.7|7327.2|7321.2|7331.2|7325.2|7326.2|7320.2|76
1646747400000|2022-03-08 13:50:00|7327.7|7321.7|7339.2|7333.2|7344.2|7338.2|7323.7|7317.7|146
1646747700000|2022-03-08 13:55:00|7338.7|7332.7|7330.7|7324.7|7342.2|7336.2|7329.2|7323.2|150
1646748000000|2022-03-08 14:00:00|7330.2|7324.2|7334.2|7328.2|7338.2|7332.2|7327.2|7321.2|192
1646748300000|2022-03-08 14:05:00|7334.7|7328.7|7328.7|7322.7|7339.7|7333.7|7326.7|7320.7|77
1646748600000|2022-03-08 14:10:00|7329.2|7323.2|7326.2|7320.2|7334.2|7328.2|7326.2|7320.2|79
1646748900000|2022-03-08 14:15:00|7326.7|7320.7|7327.2|7321.2|7333.7|7327.7|7325.2|7319.2|120
1646749200000|2022-03-08 14:20:00|7326.7|7320.7|7341.2|7335.2|7342.2|7336.2|7325.7|7319.7|82
1646749500000|2022-03-08 14:25:00|7340.2|7334.2|7334.2|7328.2|7340.7|7334.7|7328.2|7322.2|187
1646749800000|2022-03-08 14:30:00|7334.7|7328.7|7270.2|7264.2|7334.7|7328.7|7257.7|7251.7|2806
1646750100000|2022-03-08 14:35:00|7269.7|7263.7|7271.2|7265.2|7287.2|7281.2|7258.2|7252.2|1321
1646750400000|2022-03-08 14:40:00|7270.2|7264.2|7280.2|7274.2|7284.7|7278.7|7250.7|7244.7|1133
1646750700000|2022-03-08 14:45:00|7281.7|7275.7|7258.2|7252.2|7285.7|7279.7|7254.7|7248.7|738
1646751000000|2022-03-08 14:50:00|7257.7|7251.7|7246.2|7240.2|7265.2|7259.2|7245.7|7239.7|950
1646751300000|2022-03-08 14:55:00|7246.7|7240.7|7239.7|7233.7|7251.7|7245.7|7236.2|7230.2|745
1646751600000|2022-03-08 15:00:00|7239.2|7233.2|7216.2|7210.2|7239.2|7233.2|7202.7|7196.7|1196
1646751900000|2022-03-08 15:05:00|7214.7|7208.7|7209.2|7203.2|7219.2|7213.2|7202.7|7196.7|686
1646752200000|2022-03-08 15:10:00|7209.7|7203.7|7227.7|7221.7|7230.2|7224.2|7208.2|7202.2|657
1646752500000|2022-03-08 15:15:00|7227.2|7221.2|7256.2|7250.2|7258.7|7252.7|7226.2|7220.2|905
1646752800000|2022-03-08 15:20:00|7256.7|7250.7|7237.2|7231.2|7260.7|7254.7|7237.2|7231.2|682
1646753100000|2022-03-08 15:25:00|7237.7|7231.7|7229.7|7223.7|7239.2|7233.2|7229.2|7223.2|376
1646753400000|2022-03-08 15:30:00|7230.2|7224.2|7212.7|7206.7|7240.7|7234.7|7211.2|7205.2|584
1646753700000|2022-03-08 15:35:00|7213.2|7207.2|7228.2|7222.2|7234.2|7228.2|7205.2|7199.2|1033
1646754000000|2022-03-08 15:40:00|7228.7|7222.7|7243.2|7237.2|7243.2|7237.2|7223.2|7217.2|720
1646754300000|2022-03-08 15:45:00|7243.7|7237.7|7252.7|7246.7|7254.2|7248.2|7237.7|7231.7|602
1646754600000|2022-03-08 15:50:00|7251.7|7245.7|7264.7|7258.7|7266.7|7260.7|7240.7|7234.7|523
1646754900000|2022-03-08 15:55:00|7265.2|7259.2|7273.2|7267.2|7278.2|7272.2|7257.7|7251.7|678
1646755200000|2022-03-08 16:00:00|7275.2|7269.2|7276.2|7270.2|7278.2|7272.2|7264.2|7258.2|322
1646755500000|2022-03-08 16:05:00|7275.2|7269.2|7274.2|7268.2|7276.2|7270.2|7265.2|7259.2|319
1646755800000|2022-03-08 16:10:00|7276.2|7270.2|7267.2|7261.2|7276.2|7270.2|7262.2|7256.2|282
1646756100000|2022-03-08 16:15:00|7268.2|7262.2|7271.2|7265.2|7276.2|7270.2|7262.2|7256.2|319
1646756400000|2022-03-08 16:20:00|7274.2|7268.2|7253.2|7247.2|7276.2|7270.2|7251.2|7245.2|393
1646756700000|2022-03-08 16:25:00|7254.2|7248.2|7260.2|7254.2|7264.2|7258.2|7250.2|7244.2|382
1646757000000|2022-03-08 16:30:00|7259.2|7253.2|7246.2|7240.2|7266.2|7260.2|7243.2|7237.2|694
1646757300000|2022-03-08 16:35:00|7248.2|7242.2|7249.2|7243.2|7255.2|7249.2|7244.2|7238.2|378
1646757600000|2022-03-08 16:40:00|7250.2|7244.2|7255.2|7249.2|7257.2|7251.2|7246.2|7240.2|201
1646757900000|2022-03-08 16:45:00|7254.2|7248.2|7273.2|7267.2|7277.2|7271.2|7254.2|7248.2|271
1646758200000|2022-03-08 16:50:00|7274.2|7268.2|7284.2|7278.2|7284.2|7278.2|7272.2|7266.2|122
1646758500000|2022-03-08 16:55:00|7283.2|7277.2|7280.2|7274.2|7290.2|7284.2|7275.2|7269.2|293
1646758800000|2022-03-08 17:00:00|7282.2|7276.2|7294.2|7288.2|7295.2|7289.2|7273.2|7267.2|287
1646759100000|2022-03-08 17:05:00|7295.2|7289.2|7312.2|7306.2|7312.2|7306.2|7295.2|7289.2|397
1646759400000|2022-03-08 17:10:00|7313.2|7307.2|7327.2|7321.2|7327.2|7321.2|7310.2|7304.2|507
1646759700000|2022-03-08 17:15:00|7328.2|7322.2|7352.2|7346.2|7357.2|7351.2|7326.2|7320.2|735
1646760000000|2022-03-08 17:20:00|7351.2|7345.2|7336.2|7330.2|7362.2|7356.2|7328.2|7322.2|699
1646760300000|2022-03-08 17:25:00|7337.2|7331.2|7346.2|7340.2|7351.2|7345.2|7327.2|7321.2|336
1646760600000|2022-03-08 17:30:00|7348.2|7342.2|7360.2|7354.2|7360.2|7354.2|7334.2|7328.2|358
1646760900000|2022-03-08 17:35:00|7359.2|7353.2|7353.2|7347.2|7359.2|7353.2|7341.2|7335.2|480
1646761200000|2022-03-08 17:40:00|7354.2|7348.2|7348.2|7342.2|7354.2|7348.2|7340.2|7334.2|434
1646761500000|2022-03-08 17:45:00|7347.2|7341.2|7352.2|7346.2|7355.2|7349.2|7343.2|7337.2|219
1646761800000|2022-03-08 17:50:00|7350.2|7344.2|7357.2|7351.2|7357.2|7351.2|7333.2|7327.2|294
1646762100000|2022-03-08 17:55:00|7356.2|7350.2|7356.2|7350.2|7357.2|7351.2|7344.2|7338.2|231
1646762400000|2022-03-08 18:00:00|7357.2|7351.2|7361.2|7355.2|7366.2|7360.2|7355.2|7349.2|348
1646762700000|2022-03-08 18:05:00|7360.2|7354.2|7363.2|7357.2|7363.2|7357.2|7352.2|7346.2|261
1646763000000|2022-03-08 18:10:00|7364.2|7358.2|7361.2|7355.2|7370.2|7364.2|7359.2|7353.2|283
1646763300000|2022-03-08 18:15:00|7362.2|7356.2|7365.2|7359.2|7367.2|7361.2|7357.2|7351.2|208
1646763600000|2022-03-08 18:20:00|7366.2|7360.2|7346.2|7340.2|7366.2|7360.2|7346.2|7340.2|172
1646763900000|2022-03-08 18:25:00|7345.2|7339.2|7336.2|7330.2|7345.2|7339.2|7334.2|7328.2|196
1646764200000|2022-03-08 18:30:00|7335.2|7329.2|7316.2|7310.2|7336.2|7330.2|7312.2|7306.2|397
1646764500000|2022-03-08 18:35:00|7317.2|7311.2|7316.2|7310.2|7322.2|7316.2|7311.2|7305.2|390
1646764800000|2022-03-08 18:40:00|7317.2|7311.2|7315.2|7309.2|7319.2|7313.2|7306.2|7300.2|364
1646765100000|2022-03-08 18:45:00|7317.2|7311.2|7306.2|7300.2|7318.2|7312.2|7303.2|7297.2|325
1646765400000|2022-03-08 18:50:00|7305.2|7299.2|7303.2|7297.2|7312.2|7306.2|7300.2|7294.2|341
1646765700000|2022-03-08 18:55:00|7300.2|7294.2|7290.4|7267|7306.2|7300.2|7289.2|7266.8|211
1646766000000|2022-03-08 19:00:00|7290.3|7266.9|7280.2|7256.8|7291.1|7267.7|7266.3|7242.9|0
1646766300000|2022-03-08 19:05:00|7279.7|7256.3|7288.2|7264.8|7295.6|7272.2|7276.7|7253.3|0
1646766600000|2022-03-08 19:10:00|7288.1|7264.7|7280.2|7256.8|7289.1|7265.7|7269.2|7245.8|0
1646766900000|2022-03-08 19:15:00|7280|7256.6|7281.9|7258.5|7288.3|7264.9|7276.1|7252.7|0
1646767200000|2022-03-08 19:20:00|7282|7258.6|7286|7262.6|7288.7|7265.3|7266.4|7243|0
1646767500000|2022-03-08 19:25:00|7285.9|7262.5|7302.5|7279.1|7305.6|7282.2|7282.2|7258.8|0
1646767800000|2022-03-08 19:30:00|7302.3|7278.9|7291.1|7267.7|7306|7282.6|7288.3|7264.9|0
1646768100000|2022-03-08 19:35:00|7291|7267.6|7306.1|7282.7|7309.9|7286.5|7290.5|7267.1|0
1646768400000|2022-03-08 19:40:00|7306.4|7283|7308.6|7285.2|7309.2|7285.8|7296.6|7273.2|0
1646768700000|2022-03-08 19:45:00|7309.1|7285.7|7317.8|7294.4|7319.4|7296|7307|7283.6|0
1646769000000|2022-03-08 19:50:00|7317.7|7294.3|7301|7277.6|7318.9|7295.5|7299|7275.6|0
1646769300000|2022-03-08 19:55:00|7301.2|7277.8|7298.1|7274.7|7308.1|7284.7|7287.6|7264.2|0
1646769600000|2022-03-08 20:00:00|7298.2|7274.8|7321.3|7297.9|7324|7300.6|7296.9|7273.5|0
1646769900000|2022-03-08 20:05:00|7321.2|7297.8|7318.2|7294.8|7325.9|7302.5|7315.8|7292.4|0
1646770200000|2022-03-08 20:10:00|7318.3|7294.9|7303.6|7280.2|7319.8|7296.4|7293|7269.6|0
1646770500000|2022-03-08 20:15:00|7303.7|7280.3|7295.9|7272.5|7309|7285.6|7294.9|7271.5|0
1646770800000|2022-03-08 20:20:00|7295.8|7272.4|7296.4|7273|7298.4|7275|7289.7|7266.3|0
1646771100000|2022-03-08 20:25:00|7296.5|7273.1|7275.3|7251.9|7296.9|7273.5|7274.1|7250.7|0
1646771400000|2022-03-08 20:30:00|7275.4|7252|7264.1|7240.7|7277.6|7254.2|7261.8|7238.4|0
1646771700000|2022-03-08 20:35:00|7264|7240.6|7276.6|7253.2|7277.5|7254.1|7261.5|7238.1|0
1646772000000|2022-03-08 20:40:00|7276.5|7253.1|7263.6|7240.2|7281.2|7257.8|7263.6|7240.2|0
1646772300000|2022-03-08 20:45:00|7263.8|7240.4|7260.8|7237.4|7268.4|7245|7257.8|7234.4|0
1646772600000|2022-03-08 20:50:00|7260.7|7237.3|7264.4|7241|7280.7|7257.3|7259.4|7236|0
1646772900000|2022-03-08 20:55:00|7264.3|7240.9|7248.2|7224.8|7265.2|7241.8|7246.6|7223.2|0
1646773200000|2022-03-08 21:00:00|7247.5|7224.1|7238|7214.6|7248.2|7224.8|7233.8|7210.4|0
1646773500000|2022-03-08 21:05:00|7238.3|7214.9|7235.1|7211.7|7239.9|7216.5|7232.1|7208.7|0
1646773800000|2022-03-08 21:10:00|7235.3|7211.9|7237.3|7213.9|7244.1|7220.7|7235.1|7211.7|0
1646774100000|2022-03-08 21:15:00|7237.9|7214.5|7229.7|7206.3|7238.6|7215.2|7229.7|7206.3|0
1646774400000|2022-03-08 21:20:00|7229.8|7206.4|7228.6|7205.2|7230.7|7207.3|7227.6|7204.2|0
1646774700000|2022-03-08 21:25:00|7229|7205.6|7230.5|7207.1|7230.5|7207.1|7226.5|7203.1|0
1646775000000|2022-03-08 21:30:00|7230.7|7207.3|7226.9|7203.5|7231|7207.6|7226.5|7203.1|0
1646775300000|2022-03-08 21:35:00|7226.7|7203.3|7225.8|7202.4|7229|7205.6|7225.7|7202.3|0
1646775600000|2022-03-08 21:40:00|7226.2|7202.8|7223.5|7200.1|7226.9|7203.5|7222.5|7199.1|0
1646775900000|2022-03-08 21:45:00|7223.9|7200.5|7228.2|7204.8|7229.1|7205.7|7222.7|7199.3|0
1646776200000|2022-03-08 21:50:00|7228.4|7205|7229.1|7205.7|7233.1|7209.7|7227.9|7204.5|0
1646776500000|2022-03-08 21:55:00|7229.3|7205.9|7228.2|7204.8|7231.2|7207.8|7226|7202.6|0
1646776800000|2022-03-08 22:00:00|7228.6|7205.2|7228.4|7205|7228.6|7205.2|7227.3|7203.9|0
1646777100000|2022-03-08 22:05:00|7228.1|7204.7|7227.4|7204|7228.2|7204.8|7226|7202.6|0
1646777400000|2022-03-08 22:10:00|7227.5|7204.1|7227.9|7204.5|7229.3|7205.9|7227.5|7204.1|0
1646777700000|2022-03-08 22:15:00|7228|7204.6|7227.2|7203.8|7228.4|7205|7227.2|7203.8|0
1646778000000|2022-03-08 22:20:00|7227.3|7203.9|7227.2|7203.8|7227.4|7204|7227.2|7203.8|0
1646778300000|2022-03-08 22:25:00|7226.8|7203.4|7226.5|7203.1|7226.8|7203.4|7226.3|7202.9|0
1646778600000|2022-03-08 22:30:00|7226.7|7203.3|7226.5|7203.1|7226.7|7203.3|7226.2|7202.8|0
1646778900000|2022-03-08 22:35:00|7225.8|7202.4|7225.7|7202.3|7225.8|7202.4|7225.5|7202.1|0
1646779200000|2022-03-08 22:40:00|7225.6|7202.2|7225.6|7202.2|7225.6|7202.2|7225.3|7201.9|0
1646779500000|2022-03-08 22:45:00|7225.5|7202.1|7227|7203.6|7227.1|7203.7|7225.5|7202.1|0
1646779800000|2022-03-08 22:50:00|7225.9|7202.5|7226.2|7202.8|7227.2|7203.8|7225.7|7202.3|0
1646780100000|2022-03-08 22:55:00|7226.1|7202.7|7226.9|7203.5|7227.4|7204|7226.1|7202.7|0
1646780400000|2022-03-08 23:00:00|7228.8|7205.4|7241.5|7218.1|7243.1|7219.7|7227.8|7204.4|0
1646780700000|2022-03-08 23:05:00|7241.7|7218.3|7240.7|7217.3|7242.8|7219.4|7239.6|7216.2|0
1646781000000|2022-03-08 23:10:00|7240.8|7217.4|7243.7|7220.3|7244.4|7221|7237.6|7214.2|0
1646781300000|2022-03-08 23:15:00|7243.3|7219.9|7241.4|7218|7243.5|7220.1|7239|7215.6|0
1646781600000|2022-03-08 23:20:00|7240.9|7217.5|7241.6|7218.2|7243.2|7219.8|7238.5|7215.1|0
1646781900000|2022-03-08 23:25:00|7241.4|7218|7245.2|7221.8|7245.8|7222.4|7240.6|7217.2|0
1646782200000|2022-03-08 23:30:00|7245.4|7222|7253|7229.6|7254.5|7231.1|7245.4|7222|0
1646782500000|2022-03-08 23:35:00|7252.7|7229.3|7253.3|7229.9|7254.4|7231|7252.2|7228.8|0
1646782800000|2022-03-08 23:40:00|7252.9|7229.5|7254.4|7231|7255.2|7231.8|7251.9|7228.5|0
1646783100000|2022-03-08 23:45:00|7254.5|7231.1|7253.3|7229.9|7258|7234.6|7252.6|7229.2|0
1646783400000|2022-03-08 23:50:00|7253.1|7229.7|7256|7232.6|7257.8|7234.4|7250.3|7226.9|0
1646783700000|2022-03-08 23:55:00|7256.4|7233|7258.3|7234.9|7260.1|7236.7|7253.2|7229.8|0
1646784000000|2022-03-09 00:00:00|7258.1|7234.7|7262|7238.6|7263.3|7239.9|7257.7|7234.3|0
1646784300000|2022-03-09 00:05:00|7261.8|7238.4|7262.7|7239.3|7264.8|7241.4|7261.3|7237.9|0
1646784600000|2022-03-09 00:10:00|7262.4|7239|7261|7237.6|7263.4|7240|7260.3|7236.9|0
1646784900000|2022-03-09 00:15:00|7260.8|7237.4|7263.8|7240.4|7273.2|7249.8|7260.8|7237.4|0
1646785200000|2022-03-09 00:20:00|7263.6|7240.2|7262.7|7239.3|7265.3|7241.9|7259.9|7236.5|0
1646785500000|2022-03-09 00:25:00|7262.5|7239.1|7270.5|7247.1|7273.1|7249.7|7262.5|7239.1|0
1646785800000|2022-03-09 00:30:00|7270.4|7247|7256.3|7232.9|7270.6|7247.2|7255.8|7232.4|0
1646786100000|2022-03-09 00:35:00|7256|7232.6|7255.4|7232|7261.6|7238.2|7254.3|7230.9|0
1646786400000|2022-03-09 00:40:00|7255.5|7232.1|7261.4|7238|7261.4|7238|7254.4|7231|0
1646786700000|2022-03-09 00:45:00|7261.3|7237.9|7260.7|7237.3|7263.3|7239.9|7253.8|7230.4|0
1646787000000|2022-03-09 00:50:00|7260.6|7237.2|7262.3|7238.9|7264.1|7240.7|7257.8|7234.4|0
1646787300000|2022-03-09 00:55:00|7262.6|7239.2|7267.1|7243.7|7267.7|7244.3|7260.3|7236.9|0
1646787600000|2022-03-09 01:00:00|7267.4|7244|7271.9|7248.5|7278.7|7255.3|7267.4|7244|0
1646787900000|2022-03-09 01:05:00|7272|7248.6|7301.5|7278.1|7302.9|7279.5|7269.6|7246.2|0
1646788200000|2022-03-09 01:10:00|7301.4|7278|7303.7|7280.3|7306|7282.6|7299.9|7276.5|0
1646788500000|2022-03-09 01:15:00|7298.3|7274.9|7285.2|7279.2|7342.2|7336.2|7274.2|7268.2|2695
1646788800000|2022-03-09 01:20:00|7286.2|7280.2|7304.2|7298.2|7312.2|7306.2|7286.2|7280.2|1526
1646789100000|2022-03-09 01:25:00|7303.2|7297.2|7301.2|7295.2|7309.2|7303.2|7295.2|7289.2|761
1646789400000|2022-03-09 01:30:00|7303.2|7297.2|7266.2|7260.2|7315.2|7309.2|7258.2|7252.2|5329
1646789700000|2022-03-09 01:35:00|7267.2|7261.2|7335.2|7329.2|7336.2|7330.2|7263.2|7257.2|3134
1646790000000|2022-03-09 01:40:00|7334.2|7328.2|7334.2|7328.2|7349.2|7343.2|7312.2|7306.2|2943
1646790300000|2022-03-09 01:45:00|7333.2|7327.2|7338.2|7332.2|7341.2|7335.2|7317.2|7311.2|1800
1646790600000|2022-03-09 01:50:00|7337.2|7331.2|7324.2|7318.2|7340.2|7334.2|7305.2|7299.2|1677
1646790900000|2022-03-09 01:55:00|7323.2|7317.2|7301.2|7295.2|7323.2|7317.2|7301.2|7295.2|1304
1646791200000|2022-03-09 02:00:00|7299.2|7293.2|7285.2|7279.2|7315.2|7309.2|7281.2|7275.2|1244
1646791500000|2022-03-09 02:05:00|7284.2|7278.2|7270.2|7264.2|7292.2|7286.2|7267.2|7261.2|1336
1646791800000|2022-03-09 02:10:00|7269.2|7263.2|7272.2|7266.2|7292.2|7286.2|7269.2|7263.2|1015
1646792100000|2022-03-09 02:15:00|7273.2|7267.2|7269.2|7263.2|7283.2|7277.2|7253.2|7247.2|894
1646792400000|2022-03-09 02:20:00|7267.2|7261.2|7256.2|7250.2|7278.2|7272.2|7254.2|7248.2|644
1646792700000|2022-03-09 02:25:00|7255.2|7249.2|7262.2|7256.2|7262.2|7256.2|7249.2|7243.2|989
1646793000000|2022-03-09 02:30:00|7261.2|7255.2|7252.2|7246.2|7264.2|7258.2|7238.2|7232.2|1636
1646793300000|2022-03-09 02:35:00|7253.2|7247.2|7224.2|7218.2|7256.2|7250.2|7221.2|7215.2|1383
1646793600000|2022-03-09 02:40:00|7225.2|7219.2|7230.2|7224.2|7239.2|7233.2|7224.2|7218.2|948
1646793900000|2022-03-09 02:45:00|7231.2|7225.2|7200.2|7194.2|7235.2|7229.2|7199.2|7193.2|1417
1646794200000|2022-03-09 02:50:00|7199.2|7193.2|7166.2|7160.2|7202.2|7196.2|7156.2|7150.2|2845
1646794500000|2022-03-09 02:55:00|7168.2|7162.2|7172.2|7166.2|7191.2|7185.2|7165.2|7159.2|2065
1646794800000|2022-03-09 03:00:00|7170.2|7164.2|7151.2|7145.2|7183.2|7177.2|7149.2|7143.2|1605
1646795100000|2022-03-09 03:05:00|7152.2|7146.2|7131.2|7125.2|7156.2|7150.2|7123.2|7117.2|1715
1646795400000|2022-03-09 03:10:00|7132.2|7126.2|7113.2|7107.2|7143.2|7137.2|7109.2|7103.2|1667
1646795700000|2022-03-09 03:15:00|7112.2|7106.2|7104.2|7098.2|7112.2|7106.2|7075.2|7069.2|2757
1646796000000|2022-03-09 03:20:00|7105.2|7099.2|7134.2|7128.2|7144.2|7138.2|7105.2|7099.2|2442
1646796300000|2022-03-09 03:25:00|7135.2|7129.2|7095.2|7089.2|7139.2|7133.2|7094.2|7088.2|1544
1646796600000|2022-03-09 03:30:00|7094.2|7088.2|7096.2|7090.2|7118.2|7112.2|7092.2|7086.2|1086
1646796900000|2022-03-09 03:35:00|7098.2|7092.2|7123.2|7117.2|7125.2|7119.2|7096.2|7090.2|1562
1646797200000|2022-03-09 03:40:00|7124.2|7118.2|7099.2|7093.2|7126.2|7120.2|7099.2|7093.2|822
1646797500000|2022-03-09 03:45:00|7101.2|7095.2|7099.2|7093.2|7106.2|7100.2|7094.2|7088.2|776
1646797800000|2022-03-09 03:50:00|7098.2|7092.2|7091.2|7085.2|7105.2|7099.2|7088.2|7082.2|898
1646798100000|2022-03-09 03:55:00|7090.2|7084.2|7095.2|7089.2|7101.2|7095.2|7087.2|7081.2|1517
1646798400000|2022-03-09 04:00:00|7107.8|7084.4|7128|7104.6|7129.9|7106.5|7107.8|7084.4|0
1646798700000|2022-03-09 04:05:00|7128.1|7104.7|7132.5|7109.1|7134.9|7111.5|7127.7|7104.3|0
1646799000000|2022-03-09 04:10:00|7132.7|7109.3|7138.9|7115.5|7139.1|7115.7|7129|7105.6|0
1646799300000|2022-03-09 04:15:00|7139.2|7115.8|7145.4|7122|7145.4|7122|7136.3|7112.9|0
1646799600000|2022-03-09 04:20:00|7145.5|7122.1|7153.4|7130|7156.4|7133|7145.5|7122.1|0
1646799900000|2022-03-09 04:25:00|7153.3|7129.9|7182.5|7159.1|7182.5|7159.1|7149.7|7126.3|0
1646800200000|2022-03-09 04:30:00|7182.4|7159|7168.8|7145.4|7185.4|7162|7167.2|7143.8|0
1646800500000|2022-03-09 04:35:00|7169|7145.6|7175.3|7151.9|7175.6|7152.2|7167.9|7144.5|0
1646800800000|2022-03-09 04:40:00|7175.1|7151.7|7169|7145.6|7176.2|7152.8|7166.6|7143.2|0
1646801100000|2022-03-09 04:45:00|7169.2|7145.8|7168.8|7145.4|7169.6|7146.2|7163.5|7140.1|0
1646801400000|2022-03-09 04:50:00|7168.6|7145.2|7130|7106.6|7173.3|7149.9|7130|7106.6|0
1646801700000|2022-03-09 04:55:00|7129.7|7106.3|7126.7|7103.3|7131.3|7107.9|7125.5|7102.1|0
1646802000000|2022-03-09 05:00:00|7124.1|7100.7|7090.2|7084.2|7124.1|7115.2|7078.2|7072.2|2777
1646802300000|2022-03-09 05:05:00|7089.2|7083.2|7067.2|7061.2|7096.2|7090.2|7067.2|7061.2|1582
1646802600000|2022-03-09 05:10:00|7066.2|7060.2|7086.2|7080.2|7102.2|7096.2|7058.2|7052.2|2670
1646802900000|2022-03-09 05:15:00|7085.2|7079.2|7067.2|7061.2|7088.2|7082.2|7062.2|7056.2|1259
1646803200000|2022-03-09 05:20:00|7066.2|7060.2|7067.2|7061.2|7082.2|7076.2|7062.2|7056.2|1122
1646803500000|2022-03-09 05:25:00|7068.2|7062.2|7070.2|7064.2|7085.2|7079.2|7065.2|7059.2|1742
1646803800000|2022-03-09 05:30:00|7071.2|7065.2|7047.2|7041.2|7078.2|7072.2|7041.2|7035.2|1955
1646804100000|2022-03-09 05:35:00|7046.2|7040.2|7046.2|7040.2|7063.2|7057.2|7043.2|7037.2|1743
1646804400000|2022-03-09 05:40:00|7047.2|7041.2|7038.2|7032.2|7061.2|7055.2|7038.2|7032.2|1518
1646804700000|2022-03-09 05:45:00|7039.2|7033.2|7017.2|7011.2|7043.2|7037.2|6995.2|6989.2|3633
1646805000000|2022-03-09 05:50:00|7018.2|7012.2|7016.2|7010.2|7031.2|7025.2|7009.2|7003.2|3237
1646805300000|2022-03-09 05:55:00|7017.2|7011.2|7031.2|7025.2|7043.2|7037.2|7010.2|7004.2|1878
1646805600000|2022-03-09 06:00:00|7030.2|7024.2|7023.2|7017.2|7046.2|7040.2|7018.2|7012.2|2335
1646805900000|2022-03-09 06:05:00|7024.2|7018.2|7050.2|7044.2|7051.2|7045.2|7016.2|7010.2|1949
1646806200000|2022-03-09 06:10:00|7051.2|7045.2|7070.2|7064.2|7082.2|7076.2|7050.2|7044.2|2155
1646806500000|2022-03-09 06:15:00|7071.2|7065.2|7102.2|7096.2|7115.2|7109.2|7071.2|7065.2|3376
1646806800000|2022-03-09 06:20:00|7103.2|7097.2|7093.2|7087.2|7119.2|7113.2|7088.2|7082.2|2107
1646807100000|2022-03-09 06:25:00|7092.2|7086.2|7114.2|7108.2|7114.2|7108.2|7090.2|7084.2|1800
1646807400000|2022-03-09 06:30:00|7115.2|7109.2|7142.2|7136.2|7142.2|7136.2|7108.2|7102.2|1526
1646807700000|2022-03-09 06:35:00|7143.2|7137.2|7130.2|7124.2|7152.2|7146.2|7128.2|7122.2|2876
1646808000000|2022-03-09 06:40:00|7131.2|7125.2|7171.2|7165.2|7171.2|7165.2|7122.2|7116.2|2546
1646808300000|2022-03-09 06:45:00|7172.2|7166.2|7149.2|7143.2|7172.2|7166.2|7148.2|7142.2|1748
1646808600000|2022-03-09 06:50:00|7150.2|7144.2|7164.2|7158.2|7173.2|7167.2|7147.2|7141.2|1481
1646808900000|2022-03-09 06:55:00|7163.2|7157.2|7149.2|7143.2|7163.2|7157.2|7145.2|7139.2|1374
1646809200000|2022-03-09 07:00:00|7150.2|7144.2|7150.2|7144.2|7156.2|7150.2|7131.2|7125.2|1662
1646809500000|2022-03-09 07:05:00|7151.2|7145.2|7150.2|7144.2|7169.2|7163.2|7147.2|7141.2|1310
1646809800000|2022-03-09 07:10:00|7151.2|7145.2|7157.2|7151.2|7162.2|7156.2|7137.2|7131.2|1426
1646810100000|2022-03-09 07:15:00|7158.2|7152.2|7181.2|7175.2|7183.2|7177.2|7155.2|7149.2|1820
1646810400000|2022-03-09 07:20:00|7180.2|7174.2|7160.2|7154.2|7180.2|7174.2|7154.2|7148.2|1458
1646810700000|2022-03-09 07:25:00|7161.2|7155.2|7183.2|7177.2|7185.2|7179.2|7159.2|7153.2|2390
1646811000000|2022-03-09 07:30:00|7181.2|7175.2|7183.2|7177.2|7184.2|7178.2|7167.2|7161.2|1010
1646811300000|2022-03-09 07:35:00|7182.2|7176.2|7187.2|7181.2|7192.2|7186.2|7179.2|7173.2|1304
1646811600000|2022-03-09 07:40:00|7186.2|7180.2|7183.2|7177.2|7187.2|7181.2|7171.2|7165.2|1538
1646811900000|2022-03-09 07:45:00|7185.2|7179.2|7198.2|7192.2|7200.2|7194.2|7180.2|7174.2|2092
1646812200000|2022-03-09 07:50:00|7199.2|7193.2|7224.2|7218.2|7228.2|7222.2|7198.2|7192.2|3098
1646812500000|2022-03-09 07:55:00|7225.2|7219.2|7198.2|7192.2|7225.2|7219.2|7195.2|7189.2|3304
1646812800000|2022-03-09 08:00:00|7199.2|7193.2|7178.8|7172.8|7200.8|7194.8|7169.8|7163.8|3273
1646813100000|2022-03-09 08:05:00|7179.8|7173.8|7194.8|7188.8|7196.8|7190.8|7168.8|7162.8|3755
1646813400000|2022-03-09 08:10:00|7195.8|7189.8|7203.8|7197.8|7207.8|7201.8|7189.8|7183.8|2811
1646813700000|2022-03-09 08:15:00|7204.8|7198.8|7199.8|7193.8|7204.8|7198.8|7188.8|7182.8|4761
1646814000000|2022-03-09 08:20:00|7200.8|7194.8|7198.8|7192.8|7209.8|7203.8|7197.8|7191.8|1281
1646814300000|2022-03-09 08:25:00|7197.8|7191.8|7184.8|7178.8|7200.8|7194.8|7181.8|7175.8|1320
1646814600000|2022-03-09 08:30:00|7192.6|7169.2|7218.1|7194.7|7223.1|7199.7|7190.7|7167.3|0
1646814900000|2022-03-09 08:35:00|7217.9|7194.5|7221.6|7198.2|7226.3|7202.9|7207.9|7184.5|0
1646815200000|2022-03-09 08:40:00|7221.3|7197.9|7232.4|7209|7235|7211.6|7218.6|7195.2|0
1646815500000|2022-03-09 08:45:00|7232.5|7209.1|7229.1|7205.7|7233.2|7209.8|7222.4|7199|0
1646815800000|2022-03-09 08:50:00|7228.8|7205.4|7228.5|7205.1|7236.6|7213.2|7226|7202.6|0
1646816100000|2022-03-09 08:55:00|7228.8|7205.4|7228.3|7204.9|7233.6|7210.2|7221.9|7198.5|0
1646816400000|2022-03-09 09:00:00|7228.6|7205.2|7236.8|7213.4|7239.4|7216|7228.6|7205.2|0
1646816700000|2022-03-09 09:05:00|7236.9|7213.5|7227.5|7204.1|7241|7217.6|7224|7200.6|0
1646817000000|2022-03-09 09:10:00|7227.6|7204.2|7219.4|7196|7238.8|7215.4|7213.2|7189.8|0
1646817300000|2022-03-09 09:15:00|7197.8|7191.8|7222.8|7216.8|7225.8|7219.8|7191.8|7185.8|618
1646817600000|2022-03-09 09:20:00|7223.8|7217.8|7239.8|7233.8|7239.8|7233.8|7220.8|7214.8|766
1646817900000|2022-03-09 09:25:00|7238.8|7232.8|7231.8|7225.8|7243.8|7237.8|7230.8|7224.8|444
1646818200000|2022-03-09 09:30:00|7232.8|7226.8|7244.8|7238.8|7244.8|7238.8|7232.8|7226.8|254
1646818500000|2022-03-09 09:35:00|7242.8|7236.8|7248.8|7242.8|7251.8|7245.8|7241.8|7235.8|327
1646818800000|2022-03-09 09:40:00|7249.8|7243.8|7249.8|7243.8|7253.8|7247.8|7244.8|7238.8|338
1646819100000|2022-03-09 09:45:00|7248.8|7242.8|7244.8|7238.8|7251.8|7245.8|7243.8|7237.8|285
1646819400000|2022-03-09 09:50:00|7243.8|7237.8|7244.8|7238.8|7251.8|7245.8|7240.8|7234.8|269
1646819700000|2022-03-09 09:55:00|7243.8|7237.8|7252.8|7246.8|7253.8|7247.8|7239.8|7233.8|66
1646820000000|2022-03-09 10:00:00|7252.3|7246.3|7248.8|7242.8|7252.3|7246.3|7239.3|7233.3|225
1646820300000|2022-03-09 10:05:00|7249.3|7243.3|7232.8|7226.8|7249.3|7243.3|7227.3|7221.3|602
1646820600000|2022-03-09 10:10:00|7233.3|7227.3|7234.3|7228.3|7235.3|7229.3|7225.3|7219.3|329
1646820900000|2022-03-09 10:15:00|7235.3|7229.3|7233.3|7227.3|7236.8|7230.8|7228.3|7222.3|181
1646821200000|2022-03-09 10:20:00|7232.8|7226.8|7222.8|7216.8|7233.8|7227.8|7220.3|7214.3|405
1646821500000|2022-03-09 10:25:00|7223.3|7217.3|7219.3|7213.3|7229.3|7223.3|7218.3|7212.3|209
1646821800000|2022-03-09 10:30:00|7219.8|7213.8|7225.8|7219.8|7231.3|7225.3|7217.3|7211.3|364
1646822100000|2022-03-09 10:35:00|7225.3|7219.3|7228.3|7222.3|7239.3|7233.3|7223.3|7217.3|299
1646822400000|2022-03-09 10:40:00|7228.8|7222.8|7248.8|7242.8|7253.3|7247.3|7228.3|7222.3|459
1646822700000|2022-03-09 10:45:00|7248.3|7242.3|7237.3|7231.3|7248.3|7242.3|7232.8|7226.8|386
1646823000000|2022-03-09 10:50:00|7236.8|7230.8|7233.8|7227.8|7239.3|7233.3|7226.3|7220.3|320
1646823300000|2022-03-09 10:55:00|7233.3|7227.3|7226.8|7220.8|7233.8|7227.8|7218.3|7212.3|186
1646823600000|2022-03-09 11:00:00|7227.3|7221.3|7239.8|7233.8|7242.3|7236.3|7223.3|7217.3|369
1646823900000|2022-03-09 11:05:00|7240.3|7234.3|7235.8|7229.8|7241.3|7235.3|7228.8|7222.8|114
1646824200000|2022-03-09 11:10:00|7236.3|7230.3|7231.8|7225.8|7238.8|7232.8|7229.8|7223.8|70
1646824500000|2022-03-09 11:15:00|7231.3|7225.3|7235.8|7229.8|7237.3|7231.3|7226.8|7220.8|46
1646824800000|2022-03-09 11:20:00|7235.3|7229.3|7245.3|7239.3|7246.3|7240.3|7229.8|7223.8|229
1646825100000|2022-03-09 11:25:00|7245.8|7239.8|7231.3|7225.3|7249.3|7243.3|7230.8|7224.8|116
1646825400000|2022-03-09 11:30:00|7230.8|7224.8|7233.8|7227.8|7237.8|7231.8|7228.3|7222.3|81
1646825700000|2022-03-09 11:35:00|7232.8|7226.8|7228.3|7222.3|7235.8|7229.8|7225.8|7219.8|60
1646826000000|2022-03-09 11:40:00|7227.3|7221.3|7222.8|7216.8|7228.3|7222.3|7222.8|7216.8|103
1646826300000|2022-03-09 11:45:00|7223.3|7217.3|7227.8|7221.8|7228.3|7222.3|7220.3|7214.3|84
1646826600000|2022-03-09 11:50:00|7228.3|7222.3|7231.8|7225.8|7233.3|7227.3|7227.8|7221.8|37
1646826900000|2022-03-09 11:55:00|7231.3|7225.3|7233.3|7227.3|7236.3|7230.3|7227.3|7221.3|71
1646827200000|2022-03-09 12:00:00|7233.8|7227.8|7235.8|7229.8|7239.3|7233.3|7228.3|7222.3|185
1646827500000|2022-03-09 12:05:00|7235.3|7229.3|7242.8|7236.8|7244.3|7238.3|7231.3|7225.3|182
1646827800000|2022-03-09 12:10:00|7242.3|7236.3|7246.3|7240.3|7248.8|7242.8|7240.8|7234.8|100
1646828100000|2022-03-09 12:15:00|7245.8|7239.8|7247.8|7241.8|7248.3|7242.3|7238.8|7232.8|170
1646828400000|2022-03-09 12:20:00|7248.3|7242.3|7245.8|7239.8|7249.8|7243.8|7244.3|7238.3|28
1646828700000|2022-03-09 12:25:00|7245.3|7239.3|7251.8|7245.8|7251.8|7245.8|7244.3|7238.3|149
1646829000000|2022-03-09 12:30:00|7252.3|7246.3|7251.8|7245.8|7254.8|7248.8|7247.3|7241.3|84
1646829300000|2022-03-09 12:35:00|7251.3|7245.3|7247.8|7241.8|7254.8|7248.8|7245.3|7239.3|90
1646829600000|2022-03-09 12:40:00|7248.3|7242.3|7255.3|7249.3|7257.3|7251.3|7247.3|7241.3|137
1646829900000|2022-03-09 12:45:00|7254.8|7248.8|7256.3|7250.3|7257.3|7251.3|7252.3|7246.3|131
1646830200000|2022-03-09 12:50:00|7255.8|7249.8|7263.8|7257.8|7264.8|7258.8|7254.3|7248.3|102
1646830500000|2022-03-09 12:55:00|7264.3|7258.3|7263.8|7257.8|7265.8|7259.8|7258.3|7252.3|70
1646830800000|2022-03-09 13:00:00|7264.3|7258.3|7264.8|7258.8|7270.8|7264.8|7262.3|7256.3|249
1646831100000|2022-03-09 13:05:00|7265.3|7259.3|7280.3|7274.3|7281.3|7275.3|7263.3|7257.3|210
1646831400000|2022-03-09 13:10:00|7280.8|7274.8|7274.3|7268.3|7280.8|7274.8|7272.3|7266.3|331
1646831700000|2022-03-09 13:15:00|7274.8|7268.8|7276.8|7270.8|7278.3|7272.3|7271.8|7265.8|171
1646832000000|2022-03-09 13:20:00|7276.3|7270.3|7271.3|7265.3|7277.3|7271.3|7267.8|7261.8|91
1646832300000|2022-03-09 13:25:00|7271.8|7265.8|7271.8|7265.8|7275.3|7269.3|7270.3|7264.3|101
1646832600000|2022-03-09 13:30:00|7271.3|7265.3|7278.8|7272.8|7278.8|7272.8|7268.8|7262.8|112
1646832900000|2022-03-09 13:35:00|7278.3|7272.3|7270.8|7264.8|7280.8|7274.8|7270.3|7264.3|130
1646833200000|2022-03-09 13:40:00|7271.3|7265.3|7273.8|7267.8|7277.3|7271.3|7269.3|7263.3|62
1646833500000|2022-03-09 13:45:00|7273.3|7267.3|7277.3|7271.3|7280.8|7274.8|7273.3|7267.3|231
1646833800000|2022-03-09 13:50:00|7277.8|7271.8|7275.8|7269.8|7278.3|7272.3|7274.3|7268.3|198
1646834100000|2022-03-09 13:55:00|7276.3|7270.3|7266.8|7260.8|7277.3|7271.3|7263.8|7257.8|110
1646834400000|2022-03-09 14:00:00|7267.3|7261.3|7267.8|7261.8|7268.3|7262.3|7260.3|7254.3|61
1646834700000|2022-03-09 14:05:00|7267.3|7261.3|7295.3|7289.3|7295.8|7289.8|7265.3|7259.3|460
1646835000000|2022-03-09 14:10:00|7294.8|7288.8|7284.8|7278.8|7302.3|7296.3|7282.3|7276.3|338
1646835300000|2022-03-09 14:15:00|7285.3|7279.3|7282.3|7276.3|7299.3|7293.3|7281.8|7275.8|193
1646835600000|2022-03-09 14:20:00|7282.8|7276.8|7289.3|7283.3|7289.8|7283.8|7279.8|7273.8|329
1646835900000|2022-03-09 14:25:00|7289.8|7283.8|7282.8|7276.8|7291.3|7285.3|7278.8|7272.8|230
1646836200000|2022-03-09 14:30:00|7283.3|7277.3|7270.8|7264.8|7293.8|7287.8|7268.3|7262.3|1308
1646836500000|2022-03-09 14:35:00|7269.8|7263.8|7271.8|7265.8|7286.3|7280.3|7239.8|7233.8|1284
1646836800000|2022-03-09 14:40:00|7272.3|7266.3|7273.8|7267.8|7290.8|7284.8|7272.3|7266.3|321
1646837100000|2022-03-09 14:45:00|7273.3|7267.3|7277.3|7271.3|7290.8|7284.8|7272.8|7266.8|247
1646837400000|2022-03-09 14:50:00|7277.8|7271.8|7260.3|7254.3|7289.3|7283.3|7259.8|7253.8|386
1646837700000|2022-03-09 14:55:00|7259.8|7253.8|7273.3|7267.3|7277.3|7271.3|7257.3|7251.3|293
1646838000000|2022-03-09 15:00:00|7273.8|7267.8|7290.3|7284.3|7297.8|7291.8|7273.8|7267.8|617
1646838300000|2022-03-09 15:05:00|7290.8|7284.8|7300.3|7294.3|7308.3|7302.3|7288.8|7282.8|578
1646838600000|2022-03-09 15:10:00|7300.8|7294.8|7313.3|7307.3|7317.8|7311.8|7296.3|7290.3|570
1646838900000|2022-03-09 15:15:00|7315.3|7309.3|7310.3|7304.3|7320.8|7314.8|7299.3|7293.3|650
1646839200000|2022-03-09 15:20:00|7309.3|7303.3|7314.8|7308.8|7315.8|7309.8|7301.3|7295.3|351
1646839500000|2022-03-09 15:25:00|7315.3|7309.3|7310.3|7304.3|7318.3|7312.3|7305.3|7299.3|285
1646839800000|2022-03-09 15:30:00|7310.8|7304.8|7320.3|7314.3|7320.3|7314.3|7304.8|7298.8|296
1646840100000|2022-03-09 15:35:00|7321.3|7315.3|7330.8|7324.8|7332.3|7326.3|7320.3|7314.3|509
1646840400000|2022-03-09 15:40:00|7331.3|7325.3|7313.8|7307.8|7339.3|7333.3|7313.3|7307.3|587
1646840700000|2022-03-09 15:45:00|7315.8|7309.8|7313.8|7307.8|7318.3|7312.3|7306.8|7300.8|394
1646841000000|2022-03-09 15:50:00|7314.3|7308.3|7318.3|7312.3|7326.8|7320.8|7313.3|7307.3|215
1646841300000|2022-03-09 15:55:00|7318.8|7312.8|7331.8|7325.8|7338.3|7332.3|7318.8|7312.8|131
1646841600000|2022-03-09 16:00:00|7330.8|7324.8|7315.8|7309.8|7331.8|7325.8|7312.8|7306.8|403
1646841900000|2022-03-09 16:05:00|7316.8|7310.8|7320.8|7314.8|7324.8|7318.8|7312.8|7306.8|182
1646842200000|2022-03-09 16:10:00|7319.8|7313.8|7303.8|7297.8|7319.8|7313.8|7301.8|7295.8|224
1646842500000|2022-03-09 16:15:00|7302.8|7296.8|7308.8|7302.8|7312.8|7306.8|7296.8|7290.8|200
1646842800000|2022-03-09 16:20:00|7309.8|7303.8|7313.8|7307.8|7315.8|7309.8|7308.8|7302.8|171
1646843100000|2022-03-09 16:25:00|7312.8|7306.8|7325.8|7319.8|7326.8|7320.8|7304.8|7298.8|543
1646843400000|2022-03-09 16:30:00|7324.8|7318.8|7335.8|7329.8|7335.8|7329.8|7319.8|7313.8|624
1646843700000|2022-03-09 16:35:00|7334.8|7328.8|7342.8|7336.8|7342.8|7336.8|7333.8|7327.8|445
1646844000000|2022-03-09 16:40:00|7341.8|7335.8|7331.8|7325.8|7342.8|7336.8|7329.8|7323.8|210
1646844300000|2022-03-09 16:45:00|7332.8|7326.8|7339.8|7333.8|7339.8|7333.8|7326.8|7320.8|152
1646844600000|2022-03-09 16:50:00|7340.8|7334.8|7332.8|7326.8|7340.8|7334.8|7330.8|7324.8|292
1646844900000|2022-03-09 16:55:00|7331.8|7325.8|7333.8|7327.8|7335.8|7329.8|7330.8|7324.8|97
1646845200000|2022-03-09 17:00:00|7334.8|7328.8|7331.8|7325.8|7342.8|7336.8|7329.8|7323.8|154
1646845500000|2022-03-09 17:05:00|7332.8|7326.8|7329.8|7323.8|7335.8|7329.8|7327.8|7321.8|105
1646845800000|2022-03-09 17:10:00|7330.8|7324.8|7336.8|7330.8|7336.8|7330.8|7328.8|7322.8|117
1646846100000|2022-03-09 17:15:00|7337.8|7331.8|7335.8|7329.8|7339.8|7333.8|7335.8|7329.8|245
1646846400000|2022-03-09 17:20:00|7334.8|7328.8|7325.8|7319.8|7338.8|7332.8|7325.8|7319.8|273
1646846700000|2022-03-09 17:25:00|7327.8|7321.8|7332.8|7326.8|7332.8|7326.8|7322.8|7316.8|109
1646847000000|2022-03-09 17:30:00|7331.8|7325.8|7334.8|7328.8|7334.8|7328.8|7329.8|7323.8|129
1646847300000|2022-03-09 17:35:00|7335.8|7329.8|7348.8|7342.8|7350.8|7344.8|7334.8|7328.8|300
1646847600000|2022-03-09 17:40:00|7347.8|7341.8|7341.8|7335.8|7351.8|7345.8|7340.8|7334.8|158
1646847900000|2022-03-09 17:45:00|7342.8|7336.8|7342.8|7336.8|7345.8|7339.8|7336.8|7330.8|105
1646848200000|2022-03-09 17:50:00|7340.8|7334.8|7340.8|7334.8|7343.8|7337.8|7337.8|7331.8|151
1646848500000|2022-03-09 17:55:00|7341.8|7335.8|7335.8|7329.8|7341.8|7335.8|7332.8|7326.8|159
1646848800000|2022-03-09 18:00:00|7333.8|7327.8|7318.8|7312.8|7333.8|7327.8|7317.8|7311.8|155
1646849100000|2022-03-09 18:05:00|7317.8|7311.8|7326.8|7320.8|7326.8|7320.8|7314.8|7308.8|309
1646849400000|2022-03-09 18:10:00|7327.8|7321.8|7328.8|7322.8|7334.8|7328.8|7326.8|7320.8|402
1646849700000|2022-03-09 18:15:00|7327.8|7321.8|7319.8|7313.8|7327.8|7321.8|7318.8|7312.8|136
1646850000000|2022-03-09 18:20:00|7320.8|7314.8|7328.8|7322.8|7329.8|7323.8|7320.8|7314.8|118
1646850300000|2022-03-09 18:25:00|7329.8|7323.8|7332.8|7326.8|7334.8|7328.8|7327.8|7321.8|225
1646850600000|2022-03-09 18:30:00|7333.8|7327.8|7327.8|7321.8|7334.8|7328.8|7325.8|7319.8|154
1646850900000|2022-03-09 18:35:00|7325.8|7319.8|7320.8|7314.8|7328.8|7322.8|7320.8|7314.8|81
1646851200000|2022-03-09 18:40:00|7325.8|7319.8|7315.8|7309.8|7325.8|7319.8|7315.8|7309.8|47
1646851500000|2022-03-09 18:45:00|7316.8|7310.8|7311.8|7305.8|7319.8|7313.8|7308.8|7302.8|109
1646851800000|2022-03-09 18:50:00|7308.8|7302.8|7318.8|7312.8|7321.8|7315.8|7308.8|7302.8|81
1646852100000|2022-03-09 18:55:00|7317.8|7311.8|7311.8|7288.4|7320.8|7314.8|7311.8|7288.4|117
1646852400000|2022-03-09 19:00:00|7311.9|7288.5|7325.9|7302.5|7326.9|7303.5|7311.3|7287.9|0
1646852700000|2022-03-09 19:05:00|7325.8|7302.4|7321.5|7298.1|7328.3|7304.9|7321.3|7297.9|0
1646853000000|2022-03-09 19:10:00|7321.3|7297.9|7318.5|7295.1|7323.9|7300.5|7313.6|7290.2|0
1646853300000|2022-03-09 19:15:00|7319|7295.6|7319.9|7296.5|7321.5|7298.1|7313.5|7290.1|0
1646853600000|2022-03-09 19:20:00|7319.7|7296.3|7321.7|7298.3|7324.6|7301.2|7319.1|7295.7|0
1646853900000|2022-03-09 19:25:00|7321.8|7298.4|7322|7298.6|7324.5|7301.1|7320.4|7297|0
1646854200000|2022-03-09 19:30:00|7323.4|7300|7327.1|7303.7|7327.6|7304.2|7323.3|7299.9|0
1646854500000|2022-03-09 19:35:00|7327.2|7303.8|7329.7|7306.3|7332.6|7309.2|7326.1|7302.7|0
1646854800000|2022-03-09 19:40:00|7329.8|7306.4|7330.4|7307|7332.9|7309.5|7326.9|7303.5|0
1646855100000|2022-03-09 19:45:00|7330.5|7307.1|7326.7|7303.3|7332.7|7309.3|7324.5|7301.1|0
1646855400000|2022-03-09 19:50:00|7326.6|7303.2|7326.3|7302.9|7334.8|7311.4|7326|7302.6|0
1646855700000|2022-03-09 19:55:00|7326.2|7302.8|7332.6|7309.2|7335.4|7312|7325.7|7302.3|0
1646856000000|2022-03-09 20:00:00|7332.9|7309.5|7336.2|7312.8|7337|7313.6|7332.7|7309.3|0
1646856300000|2022-03-09 20:05:00|7336.3|7312.9|7349.8|7326.4|7349.8|7326.4|7336.1|7312.7|0
1646856600000|2022-03-09 20:10:00|7350|7326.6|7352.3|7328.9|7353.4|7330|7349.5|7326.1|0
1646856900000|2022-03-09 20:15:00|7352.5|7329.1|7349.5|7326.1|7354.9|7331.5|7345.7|7322.3|0
1646857200000|2022-03-09 20:20:00|7349.6|7326.2|7350.4|7327|7353.3|7329.9|7349.5|7326.1|0
1646857500000|2022-03-09 20:25:00|7350.3|7326.9|7350|7326.6|7350.8|7327.4|7345.1|7321.7|0
1646857800000|2022-03-09 20:30:00|7350.1|7326.7|7349.5|7326.1|7353.8|7330.4|7348.5|7325.1|0
1646858100000|2022-03-09 20:35:00|7349.1|7325.7|7341.2|7317.8|7350.3|7326.9|7340.9|7317.5|0
1646858400000|2022-03-09 20:40:00|7341|7317.6|7347.6|7324.2|7348.7|7325.3|7340.6|7317.2|0
1646858700000|2022-03-09 20:45:00|7347.7|7324.3|7341.2|7317.8|7351.5|7328.1|7337.5|7314.1|0
1646859000000|2022-03-09 20:50:00|7341.4|7318|7334.1|7310.7|7346.2|7322.8|7324|7300.6|0
1646859300000|2022-03-09 20:55:00|7334.3|7310.9|7335.6|7312.2|7341.5|7318.1|7326.5|7303.1|0
1646859600000|2022-03-09 21:00:00|7334.9|7311.5|7327.6|7304.2|7343.8|7320.4|7326.8|7303.4|0
1646859900000|2022-03-09 21:05:00|7327.2|7303.8|7334.2|7310.8|7336.5|7313.1|7327.2|7303.8|0
1646860200000|2022-03-09 21:10:00|7334.1|7310.7|7326.9|7303.5|7334.1|7310.7|7323.6|7300.2|0
1646860500000|2022-03-09 21:15:00|7326.5|7303.1|7334.6|7311.2|7334.6|7311.2|7325.8|7302.4|0
1646860800000|2022-03-09 21:20:00|7334.7|7311.3|7330.5|7307.1|7334.7|7311.3|7330.3|7306.9|0
1646861100000|2022-03-09 21:25:00|7330.6|7307.2|7331|7307.6|7332.4|7309|7330.1|7306.7|0
1646861400000|2022-03-09 21:30:00|7330.8|7307.4|7326.7|7303.3|7331.8|7308.4|7326.5|7303.1|0
1646861700000|2022-03-09 21:35:00|7326.5|7303.1|7332|7308.6|7332|7308.6|7325.8|7302.4|0
1646862000000|2022-03-09 21:40:00|7331.8|7308.4|7341.8|7318.4|7343.7|7320.3|7331.3|7307.9|0
1646862300000|2022-03-09 21:45:00|7341.3|7317.9|7336.1|7312.7|7341.9|7318.5|7335.4|7312|0
1646862600000|2022-03-09 21:50:00|7335.9|7312.5|7330.7|7307.3|7335.9|7312.5|7329.2|7305.8|0
1646862900000|2022-03-09 21:55:00|7329.5|7306.1|7330.1|7306.7|7331.4|7308|7329|7305.6|0
1646863200000|2022-03-09 22:00:00|7330.2|7306.8|7327.9|7304.5|7330.9|7307.5|7327.2|7303.8|0
1646863500000|2022-03-09 22:05:00|7327.7|7304.3|7328.2|7304.8|7328.2|7304.8|7327.3|7303.9|0
1646863800000|2022-03-09 22:10:00|7328.3|7304.9|7328.5|7305.1|7329|7305.6|7327.2|7303.8|0
1646864100000|2022-03-09 22:15:00|7328.3|7304.9|7328.9|7305.5|7330|7306.6|7327.7|7304.3|0
1646864400000|2022-03-09 22:20:00|7329|7305.6|7329.6|7306.2|7329.6|7306.2|7328.8|7305.4|0
1646864700000|2022-03-09 22:25:00|7330.1|7306.7|7329.6|7306.2|7330.1|7306.7|7329.6|7306.2|0
1646865000000|2022-03-09 22:30:00|7329.5|7306.1|7329.9|7306.5|7329.9|7306.5|7329.5|7306.1|0
1646865300000|2022-03-09 22:35:00|7329.7|7306.3|7329.4|7306|7329.9|7306.5|7329.2|7305.8|0
1646865600000|2022-03-09 22:40:00|7329.3|7305.9|7329.3|7305.9|7329.3|7305.9|7329.3|7305.9|0
1646865900000|2022-03-09 22:45:00|7329.2|7305.8|7329.2|7305.8|7329.2|7305.8|7329.2|7305.8|0
1646866200000|2022-03-09 22:50:00|7329.1|7305.7|7329.4|7306|7329.4|7306|7329.1|7305.7|0
1646866500000|2022-03-09 22:55:00|7329.3|7305.9|7328.7|7305.3|7330|7306.6|7328.3|7304.9|0
1646866800000|2022-03-09 23:00:00|7330.5|7307.1|7325.7|7302.3|7330.5|7307.1|7322|7298.6|0
1646867100000|2022-03-09 23:05:00|7325.4|7302|7327.1|7303.7|7329.4|7306|7323.9|7300.5|0
1646867400000|2022-03-09 23:10:00|7327|7303.6|7329|7305.6|7333.1|7309.7|7327|7303.6|0
1646867700000|2022-03-09 23:15:00|7329.2|7305.8|7324.9|7301.5|7330.2|7306.8|7324.9|7301.5|0
1646868000000|2022-03-09 23:20:00|7325.2|7301.8|7321.3|7297.9|7326.6|7303.2|7320.6|7297.2|0
1646868300000|2022-03-09 23:25:00|7321.1|7297.7|7323|7299.6|7323.8|7300.4|7320.4|7297|0
1646868600000|2022-03-09 23:30:00|7323.1|7299.7|7324.2|7300.8|7324.7|7301.3|7323.1|7299.7|0
1646868900000|2022-03-09 23:35:00|7324|7300.6|7323.3|7299.9|7325.2|7301.8|7321.1|7297.7|0
1646869200000|2022-03-09 23:40:00|7323.1|7299.7|7322.6|7299.2|7324.3|7300.9|7322.1|7298.7|0
1646869500000|2022-03-09 23:45:00|7322.3|7298.9|7322.5|7299.1|7324.5|7301.1|7322.1|7298.7|0
1646869800000|2022-03-09 23:50:00|7322.6|7299.2|7324.4|7301|7324.6|7301.2|7320.5|7297.1|0
1646870100000|2022-03-09 23:55:00|7324.8|7301.4|7326.5|7303.1|7326.8|7303.4|7324.4|7301|0
1646870400000|2022-03-10 00:00:00|7326.8|7303.4|7324.3|7300.9|7329.9|7306.5|7321.2|7297.8|0
1646870700000|2022-03-10 00:05:00|7324.5|7301.1|7323.3|7299.9|7324.8|7301.4|7320|7296.6|0
1646871000000|2022-03-10 00:10:00|7323.1|7299.7|7321.4|7298|7324.8|7301.4|7321.4|7298|0
1646871300000|2022-03-10 00:15:00|7321|7297.6|7314.9|7291.5|7324|7300.6|7314|7290.6|0
1646871600000|2022-03-10 00:20:00|7315.2|7291.8|7325.5|7302.1|7328.2|7304.8|7314.5|7291.1|0
1646871900000|2022-03-10 00:25:00|7325.7|7302.3|7321.8|7298.4|7327.7|7304.3|7321|7297.6|0
1646872200000|2022-03-10 00:30:00|7321.9|7298.5|7323|7299.6|7326.2|7302.8|7317.5|7294.1|0
1646872500000|2022-03-10 00:35:00|7323.3|7299.9|7324.7|7301.3|7325.9|7302.5|7319.5|7296.1|0
1646872800000|2022-03-10 00:40:00|7324.9|7301.5|7318.3|7294.9|7326.1|7302.7|7317.9|7294.5|0
1646873100000|2022-03-10 00:45:00|7318.1|7294.7|7315.1|7291.7|7319.2|7295.8|7312.3|7288.9|0
1646873400000|2022-03-10 00:50:00|7315|7291.6|7315.8|7292.4|7318.3|7294.9|7313.8|7290.4|0
1646873700000|2022-03-10 00:55:00|7316|7292.6|7290.3|7266.9|7316.2|7292.8|7287.4|7264|0
1646874000000|2022-03-10 01:00:00|7290.2|7266.8|7307.2|7283.8|7311.6|7288.2|7289.6|7266.2|0
1646874300000|2022-03-10 01:05:00|7307.3|7283.9|7339.7|7316.3|7343.8|7320.4|7307.3|7283.9|0
1646874600000|2022-03-10 01:10:00|7339.6|7316.2|7341.4|7318|7341.4|7318|7336|7312.6|0
1646874900000|2022-03-10 01:15:00|7340.7|7317.3|7366.8|7360.8|7381.8|7375.8|7331.8|7317.3|3663
1646875200000|2022-03-10 01:20:00|7367.8|7361.8|7348.8|7342.8|7383.8|7377.8|7342.8|7336.8|2092
1646875500000|2022-03-10 01:25:00|7347.8|7341.8|7346.8|7340.8|7358.8|7352.8|7343.8|7337.8|1953
1646875800000|2022-03-10 01:30:00|7347.8|7341.8|7341.8|7335.8|7382.8|7376.8|7335.8|7329.8|8236
1646876100000|2022-03-10 01:35:00|7343.8|7337.8|7320.8|7314.8|7348.8|7342.8|7299.8|7293.8|3600
1646876400000|2022-03-10 01:40:00|7321.8|7315.8|7331.8|7325.8|7334.8|7328.8|7307.8|7301.8|2189
1646876700000|2022-03-10 01:45:00|7332.8|7326.8|7357.8|7351.8|7357.8|7351.8|7326.8|7320.8|1570
1646877000000|2022-03-10 01:50:00|7358.8|7352.8|7351.8|7345.8|7360.8|7354.8|7343.8|7337.8|1713
1646877300000|2022-03-10 01:55:00|7352.8|7346.8|7322.8|7316.8|7355.8|7349.8|7319.8|7313.8|2350
1646877600000|2022-03-10 02:00:00|7323.8|7317.8|7332.8|7326.8|7355.8|7349.8|7321.8|7315.8|1368
1646877900000|2022-03-10 02:05:00|7331.8|7325.8|7326.8|7320.8|7344.8|7338.8|7322.8|7316.8|1084
1646878200000|2022-03-10 02:10:00|7327.8|7321.8|7316.8|7310.8|7334.8|7328.8|7312.8|7306.8|973
1646878500000|2022-03-10 02:15:00|7315.8|7309.8|7330.8|7324.8|7330.8|7324.8|7305.8|7299.8|958
1646878800000|2022-03-10 02:20:00|7329.8|7323.8|7328.8|7322.8|7332.8|7326.8|7314.8|7308.8|1108
1646879100000|2022-03-10 02:25:00|7327.8|7321.8|7332.8|7326.8|7339.8|7333.8|7325.8|7319.8|707
1646879400000|2022-03-10 02:30:00|7333.8|7327.8|7353.8|7347.8|7353.8|7347.8|7333.8|7327.8|927
1646879700000|2022-03-10 02:35:00|7352.8|7346.8|7359.8|7353.8|7368.8|7362.8|7344.8|7338.8|1045
1646880000000|2022-03-10 02:40:00|7360.8|7354.8|7356.8|7350.8|7364.8|7358.8|7351.8|7345.8|518
1646880300000|2022-03-10 02:45:00|7358.8|7352.8|7332.8|7326.8|7359.8|7353.8|7331.8|7325.8|646
1646880600000|2022-03-10 02:50:00|7330.8|7324.8|7332.8|7326.8|7338.8|7332.8|7329.8|7323.8|510
1646880900000|2022-03-10 02:55:00|7331.8|7325.8|7325.8|7319.8|7333.8|7327.8|7319.8|7313.8|816
1646881200000|2022-03-10 03:00:00|7327.8|7321.8|7328.8|7322.8|7338.8|7332.8|7321.8|7315.8|751
1646881500000|2022-03-10 03:05:00|7327.8|7321.8|7331.8|7325.8|7339.8|7333.8|7325.8|7319.8|424
1646881800000|2022-03-10 03:10:00|7332.8|7326.8|7331.8|7325.8|7336.8|7330.8|7328.8|7322.8|434
1646882100000|2022-03-10 03:15:00|7330.8|7324.8|7329.8|7323.8|7333.8|7327.8|7320.8|7314.8|1187
1646882400000|2022-03-10 03:20:00|7331.8|7325.8|7327.8|7321.8|7334.8|7328.8|7323.8|7317.8|568
1646882700000|2022-03-10 03:25:00|7329.8|7323.8|7311.8|7305.8|7332.8|7326.8|7310.8|7304.8|508
1646883000000|2022-03-10 03:30:00|7310.8|7304.8|7289.8|7283.8|7312.8|7306.8|7289.8|7283.8|1194
1646883300000|2022-03-10 03:35:00|7287.8|7281.8|7282.8|7276.8|7288.8|7282.8|7271.8|7265.8|1443
1646883600000|2022-03-10 03:40:00|7281.8|7275.8|7251.8|7245.8|7282.8|7276.8|7249.8|7243.8|1467
1646883900000|2022-03-10 03:45:00|7250.8|7244.8|7257.8|7251.8|7261.8|7255.8|7230.8|7224.8|2726
1646884200000|2022-03-10 03:50:00|7258.8|7252.8|7267.8|7261.8|7272.8|7266.8|7257.8|7251.8|979
1646884500000|2022-03-10 03:55:00|7266.8|7260.8|7277.8|7271.8|7278.8|7272.8|7266.8|7260.8|479
1646884800000|2022-03-10 04:00:00|7286|7262.6|7287.6|7264.2|7289.3|7265.9|7285.9|7262.5|0
1646885100000|2022-03-10 04:05:00|7287.7|7264.3|7283.6|7260.2|7288.3|7264.9|7282.5|7259.1|0
1646885400000|2022-03-10 04:10:00|7281.9|7258.5|7275.2|7251.8|7283.6|7260.2|7272.9|7249.5|0
1646885700000|2022-03-10 04:15:00|7275|7251.6|7272.3|7248.9|7276.9|7253.5|7271.8|7248.4|0
1646886000000|2022-03-10 04:20:00|7272.5|7249.1|7274.2|7250.8|7275.9|7252.5|7272.3|7248.9|0
1646886300000|2022-03-10 04:25:00|7274.3|7250.9|7271.7|7248.3|7274.7|7251.3|7269.8|7246.4|0
1646886600000|2022-03-10 04:30:00|7271.5|7248.1|7273.3|7249.9|7277.3|7253.9|7269.9|7246.5|0
1646886900000|2022-03-10 04:35:00|7273.2|7249.8|7269.8|7246.4|7275.9|7252.5|7269.2|7245.8|0
1646887200000|2022-03-10 04:40:00|7269.5|7246.1|7271.6|7248.2|7273.2|7249.8|7269.4|7246|0
1646887500000|2022-03-10 04:45:00|7271.7|7248.3|7271.8|7248.4|7274.8|7251.4|7271.6|7248.2|0
1646887800000|2022-03-10 04:50:00|7271.9|7248.5|7273.7|7250.3|7274|7250.6|7271.4|7248|0
1646888100000|2022-03-10 04:55:00|7273.8|7250.4|7276.6|7253.2|7276.7|7253.3|7273.8|7250.4|0
1646888400000|2022-03-10 05:00:00|7278.6|7255.2|7253.8|7247.8|7279.1|7269.8|7239.8|7233.8|1851
1646888700000|2022-03-10 05:05:00|7254.8|7248.8|7239.8|7233.8|7259.8|7253.8|7235.8|7229.8|1357
1646889000000|2022-03-10 05:10:00|7238.8|7232.8|7229.8|7223.8|7246.8|7240.8|7229.8|7223.8|785
1646889300000|2022-03-10 05:15:00|7230.8|7224.8|7228.8|7222.8|7233.8|7227.8|7219.8|7213.8|1090
1646889600000|2022-03-10 05:20:00|7229.8|7223.8|7242.8|7236.8|7248.8|7242.8|7228.8|7222.8|1096
1646889900000|2022-03-10 05:25:00|7240.8|7234.8|7218.8|7212.8|7240.8|7234.8|7213.8|7207.8|753
1646890200000|2022-03-10 05:30:00|7219.8|7213.8|7215.8|7209.8|7229.8|7223.8|7214.8|7208.8|1188
1646890500000|2022-03-10 05:35:00|7216.8|7210.8|7209.8|7203.8|7228.8|7222.8|7205.8|7199.8|1420
1646890800000|2022-03-10 05:40:00|7211.8|7205.8|7228.8|7222.8|7229.8|7223.8|7208.8|7202.8|759
1646891100000|2022-03-10 05:45:00|7229.8|7223.8|7238.8|7232.8|7241.8|7235.8|7226.8|7220.8|1213
1646891400000|2022-03-10 05:50:00|7239.8|7233.8|7249.8|7243.8|7256.8|7250.8|7239.8|7233.8|1547
1646891700000|2022-03-10 05:55:00|7248.8|7242.8|7230.8|7224.8|7252.8|7246.8|7228.8|7222.8|1114
1646892000000|2022-03-10 06:00:00|7231.8|7225.8|7230.8|7224.8|7237.8|7231.8|7227.8|7221.8|1066
1646892300000|2022-03-10 06:05:00|7231.8|7225.8|7237.8|7231.8|7238.8|7232.8|7226.8|7220.8|1017
1646892600000|2022-03-10 06:10:00|7236.8|7230.8|7246.8|7240.8|7249.8|7243.8|7230.8|7224.8|521
1646892900000|2022-03-10 06:15:00|7247.8|7241.8|7230.8|7224.8|7247.8|7241.8|7227.8|7221.8|804
1646893200000|2022-03-10 06:20:00|7229.8|7223.8|7226.8|7220.8|7229.8|7223.8|7219.8|7213.8|540
1646893500000|2022-03-10 06:25:00|7225.8|7219.8|7218.8|7212.8|7229.8|7223.8|7213.8|7207.8|904
1646893800000|2022-03-10 06:30:00|7219.8|7213.8|7210.8|7204.8|7222.8|7216.8|7200.8|7194.8|1302
1646894100000|2022-03-10 06:35:00|7211.8|7205.8|7223.8|7217.8|7223.8|7217.8|7209.8|7203.8|990
1646894400000|2022-03-10 06:40:00|7222.8|7216.8|7219.8|7213.8|7223.8|7217.8|7208.8|7202.8|654
1646894700000|2022-03-10 06:45:00|7220.8|7214.8|7206.8|7200.8|7221.8|7215.8|7204.8|7198.8|586
1646895000000|2022-03-10 06:50:00|7207.8|7201.8|7210.8|7204.8|7214.8|7208.8|7203.8|7197.8|584
1646895300000|2022-03-10 06:55:00|7212.8|7206.8|7223.8|7217.8|7223.8|7217.8|7207.8|7201.8|818
1646895600000|2022-03-10 07:00:00|7222.8|7216.8|7208.8|7202.8|7229.8|7223.8|7206.8|7200.8|979
1646895900000|2022-03-10 07:05:00|7207.8|7201.8|7212.8|7206.8|7218.8|7212.8|7207.8|7201.8|1216
1646896200000|2022-03-10 07:10:00|7211.8|7205.8|7221.8|7215.8|7222.8|7216.8|7203.8|7197.8|958
1646896500000|2022-03-10 07:15:00|7223.8|7217.8|7217.8|7211.8|7223.8|7217.8|7212.8|7206.8|1112
1646896800000|2022-03-10 07:20:00|7218.8|7212.8|7232.8|7226.8|7239.8|7233.8|7217.8|7211.8|1027
1646897100000|2022-03-10 07:25:00|7230.8|7224.8|7237.8|7231.8|7240.8|7234.8|7228.8|7222.8|683
1646897400000|2022-03-10 07:30:00|7238.8|7232.8|7243.8|7237.8|7245.8|7239.8|7234.8|7228.8|790
1646897700000|2022-03-10 07:35:00|7244.8|7238.8|7239.8|7233.8|7245.8|7239.8|7238.8|7232.8|878
1646898000000|2022-03-10 07:40:00|7240.8|7234.8|7236.8|7230.8|7240.8|7234.8|7233.8|7227.8|757
1646898300000|2022-03-10 07:45:00|7235.8|7229.8|7256.8|7250.8|7259.8|7253.8|7235.8|7229.8|1900
1646898600000|2022-03-10 07:50:00|7257.8|7251.8|7262.8|7256.8|7265.8|7259.8|7250.8|7244.8|1725
1646898900000|2022-03-10 07:55:00|7263.8|7257.8|7259.8|7253.8|7268.8|7262.8|7256.8|7250.8|2566
1646899200000|2022-03-10 08:00:00|7260.8|7254.8|7257.8|7251.8|7268.8|7262.8|7249.8|7243.8|2453
1646899500000|2022-03-10 08:05:00|7258.8|7252.8|7258.8|7252.8|7271.8|7265.8|7256.8|7250.8|3040
1646899800000|2022-03-10 08:10:00|7257.8|7251.8|7249.8|7243.8|7258.8|7252.8|7247.8|7241.8|3560
1646900100000|2022-03-10 08:15:00|7248.8|7242.8|7250.8|7244.8|7257.8|7251.8|7244.8|7238.8|2057
1646900400000|2022-03-10 08:20:00|7251.8|7245.8|7245.8|7239.8|7255.8|7249.8|7243.8|7237.8|882
1646900700000|2022-03-10 08:25:00|7244.8|7238.8|7238.8|7232.8|7246.8|7240.8|7235.8|7229.8|1103
1646901000000|2022-03-10 08:30:00|7250.6|7227.2|7229.1|7205.7|7254.3|7230.9|7222.7|7199.3|0
1646901300000|2022-03-10 08:35:00|7229.2|7205.8|7242.4|7219|7248.8|7225.4|7227.5|7204.1|0
1646901600000|2022-03-10 08:40:00|7242.5|7219.1|7256.7|7233.3|7257.1|7233.7|7238.3|7214.9|0
1646901900000|2022-03-10 08:45:00|7256.2|7232.8|7247.4|7224|7256.5|7233.1|7242.6|7219.2|0
1646902200000|2022-03-10 08:50:00|7247.3|7223.9|7228|7204.6|7248|7224.6|7223.5|7200.1|0
1646902500000|2022-03-10 08:55:00|7228.5|7205.1|7214|7190.6|7232.1|7208.7|7214|7190.6|0
1646902800000|2022-03-10 09:00:00|7215.2|7191.8|7258.4|7235|7263.1|7239.7|7215.2|7191.8|0
1646903100000|2022-03-10 09:05:00|7258.5|7235.1|7269.4|7246|7272.6|7249.2|7253.4|7230|0
1646903400000|2022-03-10 09:10:00|7269.9|7246.5|7271.7|7248.3|7282.1|7258.7|7268.1|7244.7|0
1646903700000|2022-03-10 09:15:00|7272.2|7248.8|7246.8|7240.8|7273.2|7258.8|7244.8|7238.8|325
1646904000000|2022-03-10 09:20:00|7245.8|7239.8|7233.8|7227.8|7245.8|7239.8|7232.8|7226.8|402
1646904300000|2022-03-10 09:25:00|7234.8|7228.8|7238.8|7232.8|7240.8|7234.8|7233.8|7227.8|125
1646904600000|2022-03-10 09:30:00|7239.8|7233.8|7241.8|7235.8|7247.8|7241.8|7237.8|7231.8|201
1646904900000|2022-03-10 09:35:00|7243.8|7237.8|7249.8|7243.8|7250.8|7244.8|7239.8|7233.8|247
1646905200000|2022-03-10 09:40:00|7251.8|7245.8|7255.8|7249.8|7259.8|7253.8|7251.8|7245.8|183
1646905500000|2022-03-10 09:45:00|7257.8|7251.8|7245.8|7239.8|7258.8|7252.8|7242.8|7236.8|110
1646905800000|2022-03-10 09:50:00|7247.8|7241.8|7226.8|7220.8|7248.8|7242.8|7224.8|7218.8|341
1646906100000|2022-03-10 09:55:00|7225.8|7219.8|7215.8|7209.8|7243.8|7237.8|7211.8|7205.8|639
1646906400000|2022-03-10 10:00:00|7215.3|7209.3|7212.8|7206.8|7221.3|7215.3|7200.8|7194.8|214
1646906700000|2022-03-10 10:05:00|7213.3|7207.3|7202.3|7196.3|7217.8|7211.8|7198.8|7192.8|236
1646907000000|2022-03-10 10:10:00|7201.3|7195.3|7198.8|7192.8|7206.3|7200.3|7196.3|7190.3|209
1646907300000|2022-03-10 10:15:00|7199.3|7193.3|7201.8|7195.8|7206.8|7200.8|7195.8|7189.8|174
1646907600000|2022-03-10 10:20:00|7202.3|7196.3|7208.8|7202.8|7211.8|7205.8|7198.8|7192.8|279
1646907900000|2022-03-10 10:25:00|7209.3|7203.3|7207.8|7201.8|7211.8|7205.8|7204.8|7198.8|131
1646908200000|2022-03-10 10:30:00|7207.3|7201.3|7207.8|7201.8|7209.3|7203.3|7202.8|7196.8|208
1646908500000|2022-03-10 10:35:00|7208.3|7202.3|7195.3|7189.3|7208.3|7202.3|7193.8|7187.8|134
1646908800000|2022-03-10 10:40:00|7194.8|7188.8|7190.3|7184.3|7196.3|7190.3|7181.8|7175.8|397
1646909100000|2022-03-10 10:45:00|7190.8|7184.8|7190.3|7184.3|7195.8|7189.8|7178.3|7172.3|368
1646909400000|2022-03-10 10:50:00|7189.8|7183.8|7182.3|7176.3|7190.3|7184.3|7180.8|7174.8|228
1646909700000|2022-03-10 10:55:00|7182.8|7176.8|7177.8|7171.8|7184.3|7178.3|7175.3|7169.3|233
1646910000000|2022-03-10 11:00:00|7177.3|7171.3|7178.3|7172.3|7184.8|7178.8|7176.8|7170.8|162
1646910300000|2022-03-10 11:05:00|7178.8|7172.8|7167.8|7161.8|7179.3|7173.3|7166.3|7160.3|112
1646910600000|2022-03-10 11:10:00|7167.3|7161.3|7167.8|7161.8|7172.3|7166.3|7160.3|7154.3|263
1646910900000|2022-03-10 11:15:00|7168.3|7162.3|7165.3|7159.3|7169.3|7163.3|7162.3|7156.3|281
1646911200000|2022-03-10 11:20:00|7164.8|7158.8|7173.3|7167.3|7177.3|7171.3|7164.8|7158.8|48
1646911500000|2022-03-10 11:25:00|7174.3|7168.3|7182.3|7176.3|7183.8|7177.8|7173.3|7167.3|118
1646911800000|2022-03-10 11:30:00|7181.8|7175.8|7178.3|7172.3|7182.3|7176.3|7175.8|7169.8|16
1646912100000|2022-03-10 11:35:00|7178.8|7172.8|7169.3|7163.3|7181.8|7175.8|7169.3|7163.3|250
1646912400000|2022-03-10 11:40:00|7167.8|7161.8|7171.8|7165.8|7172.8|7166.8|7166.3|7160.3|129
1646912700000|2022-03-10 11:45:00|7172.3|7166.3|7164.8|7158.8|7173.8|7167.8|7163.3|7157.3|111
1646913000000|2022-03-10 11:50:00|7164.3|7158.3|7160.8|7154.8|7165.8|7159.8|7160.3|7154.3|72
1646913300000|2022-03-10 11:55:00|7161.3|7155.3|7161.8|7155.8|7166.3|7160.3|7159.8|7153.8|122
1646913600000|2022-03-10 12:00:00|7163.3|7157.3|7161.3|7155.3|7170.8|7164.8|7160.3|7154.3|169
1646913900000|2022-03-10 12:05:00|7160.8|7154.8|7167.3|7161.3|7167.8|7161.8|7154.3|7148.3|120
1646914200000|2022-03-10 12:10:00|7166.8|7160.8|7170.8|7164.8|7170.8|7164.8|7160.8|7154.8|92
1646914500000|2022-03-10 12:15:00|7171.3|7165.3|7174.3|7168.3|7176.3|7170.3|7167.8|7161.8|61
1646914800000|2022-03-10 12:20:00|7173.8|7167.8|7171.3|7165.3|7173.8|7167.8|7168.3|7162.3|81
1646915100000|2022-03-10 12:25:00|7170.8|7164.8|7178.3|7172.3|7179.3|7173.3|7168.3|7162.3|62
1646915400000|2022-03-10 12:30:00|7177.8|7171.8|7175.8|7169.8|7179.8|7173.8|7175.3|7169.3|54
1646915700000|2022-03-10 12:35:00|7175.3|7169.3|7181.8|7175.8|7182.3|7176.3|7169.3|7163.3|259
1646916000000|2022-03-10 12:40:00|7181.3|7175.3|7173.8|7167.8|7181.3|7175.3|7173.8|7167.8|242
1646916300000|2022-03-10 12:45:00|7174.3|7168.3|7164.3|7158.3|7180.8|7174.8|7163.8|7157.8|554
1646916600000|2022-03-10 12:50:00|7164.8|7158.8|7163.8|7157.8|7169.8|7163.8|7161.3|7155.3|63
1646916900000|2022-03-10 12:55:00|7163.3|7157.3|7151.3|7145.3|7163.8|7157.8|7150.3|7144.3|157
1646917200000|2022-03-10 13:00:00|7150.8|7144.8|7161.3|7155.3|7162.3|7156.3|7150.3|7144.3|142
1646917500000|2022-03-10 13:05:00|7160.8|7154.8|7160.8|7154.8|7169.3|7163.3|7159.3|7153.3|186
1646917800000|2022-03-10 13:10:00|7161.3|7155.3|7165.3|7159.3|7169.3|7163.3|7160.8|7154.8|100
1646918100000|2022-03-10 13:15:00|7164.8|7158.8|7168.8|7162.8|7170.8|7164.8|7162.8|7156.8|124
1646918400000|2022-03-10 13:20:00|7169.3|7163.3|7171.3|7165.3|7173.8|7167.8|7167.8|7161.8|156
1646918700000|2022-03-10 13:25:00|7170.8|7164.8|7164.8|7158.8|7171.3|7165.3|7160.3|7154.3|258
1646919000000|2022-03-10 13:30:00|7164.3|7158.3|7181.8|7175.8|7186.8|7180.8|7163.3|7157.3|368
1646919300000|2022-03-10 13:35:00|7182.8|7176.8|7167.3|7161.3|7183.8|7177.8|7163.8|7157.8|256
1646919600000|2022-03-10 13:40:00|7167.8|7161.8|7164.8|7158.8|7174.8|7168.8|7159.3|7153.3|187
1646919900000|2022-03-10 13:45:00|7164.3|7158.3|7161.8|7155.8|7174.8|7168.8|7159.8|7153.8|339
1646920200000|2022-03-10 13:50:00|7162.3|7156.3|7158.8|7152.8|7163.3|7157.3|7151.8|7145.8|146
1646920500000|2022-03-10 13:55:00|7159.3|7153.3|7163.8|7157.8|7169.3|7163.3|7159.3|7153.3|94
1646920800000|2022-03-10 14:00:00|7164.3|7158.3|7160.8|7154.8|7169.3|7163.3|7152.8|7146.8|201
1646921100000|2022-03-10 14:05:00|7161.3|7155.3|7153.8|7147.8|7161.8|7155.8|7153.8|7147.8|90
1646921400000|2022-03-10 14:10:00|7153.3|7147.3|7143.3|7137.3|7153.8|7147.8|7138.3|7132.3|174
1646921700000|2022-03-10 14:15:00|7142.8|7136.8|7149.3|7143.3|7151.8|7145.8|7142.3|7136.3|146
1646922000000|2022-03-10 14:20:00|7148.8|7142.8|7143.8|7137.8|7151.3|7145.3|7141.3|7135.3|139
1646922300000|2022-03-10 14:25:00|7144.3|7138.3|7138.3|7132.3|7149.8|7143.8|7136.3|7130.3|298
1646922600000|2022-03-10 14:30:00|7138.8|7132.8|7099.8|7093.8|7138.8|7132.8|7087.3|7081.3|2188
1646922900000|2022-03-10 14:35:00|7101.8|7095.8|7067.8|7061.8|7104.8|7098.8|7065.8|7059.8|1301
1646923200000|2022-03-10 14:40:00|7067.3|7061.3|7065.3|7059.3|7078.8|7072.8|7060.3|7054.3|1581
1646923500000|2022-03-10 14:45:00|7065.8|7059.8|7059.3|7053.3|7078.8|7072.8|7055.3|7049.3|1072
1646923800000|2022-03-10 14:50:00|7059.8|7053.8|7044.8|7038.8|7065.8|7059.8|7023.3|7017.3|1950
1646924100000|2022-03-10 14:55:00|7045.3|7039.3|7103.8|7097.8|7105.3|7099.3|7045.3|7039.3|2202
1646924400000|2022-03-10 15:00:00|7105.8|7099.8|7080.8|7074.8|7106.8|7100.8|7048.8|7042.8|1613
1646924700000|2022-03-10 15:05:00|7081.3|7075.3|7087.8|7081.8|7093.3|7087.3|7073.8|7067.8|748
1646925000000|2022-03-10 15:10:00|7087.3|7081.3|7106.8|7100.8|7107.8|7101.8|7080.8|7074.8|778
1646925300000|2022-03-10 15:15:00|7106.3|7100.3|7118.8|7112.8|7121.8|7115.8|7093.3|7087.3|1059
1646925600000|2022-03-10 15:20:00|7118.3|7112.3|7095.8|7089.8|7121.3|7115.3|7085.8|7079.8|512
1646925900000|2022-03-10 15:25:00|7096.3|7090.3|7077.3|7071.3|7102.3|7096.3|7076.8|7070.8|418
1646926200000|2022-03-10 15:30:00|7076.3|7070.3|7060.3|7054.3|7082.3|7076.3|7055.8|7049.8|999
1646926500000|2022-03-10 15:35:00|7059.3|7053.3|7067.8|7061.8|7074.3|7068.3|7058.8|7052.8|978
1646926800000|2022-03-10 15:40:00|7067.3|7061.3|7070.8|7064.8|7079.8|7073.8|7063.3|7057.3|454
1646927100000|2022-03-10 15:45:00|7070.3|7064.3|7083.3|7077.3|7087.8|7081.8|7066.3|7060.3|435
1646927400000|2022-03-10 15:50:00|7082.8|7076.8|7060.8|7054.8|7082.8|7076.8|7060.3|7054.3|266
1646927700000|2022-03-10 15:55:00|7060.3|7054.3|7064.8|7058.8|7070.3|7064.3|7057.3|7051.3|377
1646928000000|2022-03-10 16:00:00|7062.8|7056.8|7048.8|7042.8|7063.8|7057.8|7046.8|7040.8|391
1646928300000|2022-03-10 16:05:00|7046.8|7040.8|7049.8|7043.8|7051.8|7045.8|7036.8|7030.8|431
1646928600000|2022-03-10 16:10:00|7050.8|7044.8|7054.8|7048.8|7055.8|7049.8|7039.8|7033.8|405
1646928900000|2022-03-10 16:15:00|7052.8|7046.8|7055.8|7049.8|7057.8|7051.8|7046.8|7040.8|345
1646929200000|2022-03-10 16:20:00|7053.8|7047.8|7046.8|7040.8|7057.8|7051.8|7044.8|7038.8|356
1646929500000|2022-03-10 16:25:00|7047.8|7041.8|7060.8|7054.8|7061.8|7055.8|7044.8|7038.8|756
1646929800000|2022-03-10 16:30:00|7061.8|7055.8|7055.8|7049.8|7064.8|7058.8|7050.8|7044.8|755
1646930100000|2022-03-10 16:35:00|7056.8|7050.8|7055.8|7049.8|7060.8|7054.8|7049.8|7043.8|461
1646930400000|2022-03-10 16:40:00|7056.8|7050.8|7062.8|7056.8|7074.8|7068.8|7051.8|7045.8|509
1646930700000|2022-03-10 16:45:00|7063.8|7057.8|7069.8|7063.8|7074.8|7068.8|7060.8|7054.8|193
1646931000000|2022-03-10 16:50:00|7070.8|7064.8|7073.8|7067.8|7078.8|7072.8|7069.8|7063.8|242
1646931300000|2022-03-10 16:55:00|7072.8|7066.8|7084.8|7078.8|7088.8|7082.8|7069.8|7063.8|223
1646931600000|2022-03-10 17:00:00|7083.8|7077.8|7070.8|7064.8|7088.8|7082.8|7069.8|7063.8|587
1646931900000|2022-03-10 17:05:00|7072.8|7066.8|7065.8|7059.8|7080.8|7074.8|7062.8|7056.8|343
1646932200000|2022-03-10 17:10:00|7066.8|7060.8|7065.8|7059.8|7067.8|7061.8|7056.8|7050.8|310
1646932500000|2022-03-10 17:15:00|7066.8|7060.8|7057.8|7051.8|7069.8|7063.8|7056.8|7050.8|161
1646932800000|2022-03-10 17:20:00|7058.8|7052.8|7078.8|7072.8|7081.8|7075.8|7057.8|7051.8|217
1646933100000|2022-03-10 17:25:00|7079.8|7073.8|7068.8|7062.8|7079.8|7073.8|7066.8|7060.8|252
1646933400000|2022-03-10 17:30:00|7066.8|7060.8|7066.8|7060.8|7073.8|7067.8|7066.8|7060.8|232
1646933700000|2022-03-10 17:35:00|7065.8|7059.8|7059.8|7053.8|7065.8|7059.8|7058.8|7052.8|135
1646934000000|2022-03-10 17:40:00|7058.8|7052.8|7062.8|7056.8|7062.8|7056.8|7056.8|7050.8|284
1646934300000|2022-03-10 17:45:00|7061.8|7055.8|7065.8|7059.8|7068.8|7062.8|7058.8|7052.8|225
1646934600000|2022-03-10 17:50:00|7064.8|7058.8|7054.8|7048.8|7064.8|7058.8|7053.8|7047.8|255
1646934900000|2022-03-10 17:55:00|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|7048.8|7042.8|165
1646935200000|2022-03-10 18:00:00|7052.8|7046.8|7043.8|7037.8|7056.8|7050.8|7043.8|7037.8|207
1646935500000|2022-03-10 18:05:00|7042.8|7036.8|7045.8|7039.8|7048.8|7042.8|7042.8|7036.8|54
1646935800000|2022-03-10 18:10:00|7046.8|7040.8|7051.8|7045.8|7055.8|7049.8|7046.8|7040.8|195
1646936100000|2022-03-10 18:15:00|7049.8|7043.8|7054.8|7048.8|7055.8|7049.8|7049.8|7043.8|72
1646936400000|2022-03-10 18:20:00|7051.8|7045.8|7055.8|7049.8|7055.8|7049.8|7051.8|7045.8|45
1646936700000|2022-03-10 18:25:00|7054.8|7048.8|7051.8|7045.8|7055.8|7049.8|7048.8|7042.8|249
1646937000000|2022-03-10 18:30:00|7050.8|7044.8|7062.8|7056.8|7062.8|7056.8|7050.8|7044.8|215
1646937300000|2022-03-10 18:35:00|7061.8|7055.8|7062.8|7056.8|7068.8|7062.8|7060.8|7054.8|259
1646937600000|2022-03-10 18:40:00|7063.8|7057.8|7061.8|7055.8|7065.8|7059.8|7056.8|7050.8|32
1646937900000|2022-03-10 18:45:00|7060.8|7054.8|7070.8|7064.8|7070.8|7064.8|7060.8|7054.8|158
1646938200000|2022-03-10 18:50:00|7069.8|7063.8|7066.8|7060.8|7070.8|7064.8|7064.8|7058.8|165
1646938500000|2022-03-10 18:55:00|7065.8|7059.8|7077.7|7054.3|7077.7|7059.8|7057.8|7051.8|88
1646938800000|2022-03-10 19:00:00|7077.5|7054.1|7102|7078.6|7102.2|7078.8|7076.6|7053.2|0
1646939100000|2022-03-10 19:05:00|7102.1|7078.7|7087.9|7064.5|7105.7|7082.3|7087.3|7063.9|0
1646939400000|2022-03-10 19:10:00|7088|7064.6|7091.3|7067.9|7092.5|7069.1|7085.8|7062.4|0
1646939700000|2022-03-10 19:15:00|7091.2|7067.8|7099.8|7076.4|7103.5|7080.1|7089.9|7066.5|0
1646940000000|2022-03-10 19:20:00|7099.7|7076.3|7092.6|7069.2|7102.2|7078.8|7092.4|7069|0
1646940300000|2022-03-10 19:25:00|7092.5|7069.1|7102.4|7079|7105.6|7082.2|7091.8|7068.4|0
1646940600000|2022-03-10 19:30:00|7102.5|7079.1|7098.7|7075.3|7108.2|7084.8|7097.6|7074.2|0
1646940900000|2022-03-10 19:35:00|7098.9|7075.5|7094.2|7070.8|7099.3|7075.9|7094.2|7070.8|0
1646941200000|2022-03-10 19:40:00|7094.3|7070.9|7089.8|7066.4|7096.6|7073.2|7089.7|7066.3|0
1646941500000|2022-03-10 19:45:00|7089.9|7066.5|7103.7|7080.3|7103.8|7080.4|7088.4|7065|0
1646941800000|2022-03-10 19:50:00|7103.8|7080.4|7101.1|7077.7|7106|7082.6|7100.8|7077.4|0
1646942100000|2022-03-10 19:55:00|7101.2|7077.8|7101.3|7077.9|7105.6|7082.2|7099.6|7076.2|0
1646942400000|2022-03-10 20:00:00|7101.4|7078|7089.8|7066.4|7101.9|7078.5|7089.6|7066.2|0
1646942700000|2022-03-10 20:05:00|7089.9|7066.5|7089.5|7066.1|7095.2|7071.8|7085.3|7061.9|0
1646943000000|2022-03-10 20:10:00|7089.6|7066.2|7096.6|7073.2|7097.5|7074.1|7087.6|7064.2|0
1646943300000|2022-03-10 20:15:00|7096.7|7073.3|7095.7|7072.3|7100.8|7077.4|7092.9|7069.5|0
1646943600000|2022-03-10 20:20:00|7095.6|7072.2|7087.1|7063.7|7099.8|7076.4|7085.7|7062.3|0
1646943900000|2022-03-10 20:25:00|7086.9|7063.5|7093.5|7070.1|7093.6|7070.2|7085.6|7062.2|0
1646944200000|2022-03-10 20:30:00|7093.6|7070.2|7090.7|7067.3|7094.8|7071.4|7088.1|7064.7|0
1646944500000|2022-03-10 20:35:00|7090.6|7067.2|7084.4|7061|7093.5|7070.1|7083|7059.6|0
1646944800000|2022-03-10 20:40:00|7084.2|7060.8|7088.8|7065.4|7093.2|7069.8|7084.2|7060.8|0
1646945100000|2022-03-10 20:45:00|7088.7|7065.3|7081.7|7058.3|7088.7|7065.3|7080.8|7057.4|0
1646945400000|2022-03-10 20:50:00|7081.8|7058.4|7087.6|7064.2|7092.5|7069.1|7081.8|7058.4|0
1646945700000|2022-03-10 20:55:00|7087.5|7064.1|7085|7061.6|7094.9|7071.5|7082.7|7059.3|0
1646946000000|2022-03-10 21:00:00|7085.4|7062|7084.6|7061.2|7085.4|7062|7081.4|7058|0
1646946300000|2022-03-10 21:05:00|7085|7061.6|7082|7058.6|7086|7062.6|7080|7056.6|0
1646946600000|2022-03-10 21:10:00|7082.3|7058.9|7089.2|7065.8|7089.9|7066.5|7081.3|7057.9|0
1646946900000|2022-03-10 21:15:00|7089.9|7066.5|7088.6|7065.2|7089.9|7066.5|7087.9|7064.5|0
1646947200000|2022-03-10 21:20:00|7088.9|7065.5|7094.6|7071.2|7094.6|7071.2|7088.6|7065.2|0
1646947500000|2022-03-10 21:25:00|7094.9|7071.5|7094.3|7070.9|7094.9|7071.5|7093.9|7070.5|0
1646947800000|2022-03-10 21:30:00|7094.1|7070.7|7093|7069.6|7094.1|7070.7|7093|7069.6|0
1646948100000|2022-03-10 21:35:00|7093.3|7069.9|7095.3|7071.9|7096.6|7073.2|7093.3|7069.9|0
1646948400000|2022-03-10 21:40:00|7094.6|7071.2|7093.7|7070.3|7095|7071.6|7093.7|7070.3|0
1646948700000|2022-03-10 21:45:00|7094|7070.6|7094.3|7070.9|7094.3|7070.9|7091|7067.6|0
1646949000000|2022-03-10 21:50:00|7094|7070.6|7093.3|7069.9|7094.3|7070.9|7093|7069.6|0
1646949300000|2022-03-10 21:55:00|7093|7069.6|7090.1|7066.7|7093|7069.6|7089|7065.6|0
1646949600000|2022-03-10 22:00:00|7090|7066.6|7088.9|7065.5|7091.9|7068.5|7088.9|7065.5|0
1646949900000|2022-03-10 22:05:00|7089.5|7066.1|7088.1|7064.7|7090|7066.6|7087.5|7064.1|0
1646950200000|2022-03-10 22:10:00|7087.9|7064.5|7087.5|7064.1|7088.7|7065.3|7086.6|7063.2|0
1646950500000|2022-03-10 22:15:00|7087.6|7064.2|7087|7063.6|7087.6|7064.2|7085.8|7062.4|0
1646950800000|2022-03-10 22:20:00|7087.4|7064|7087|7063.6|7088.2|7064.8|7086.8|7063.4|0
1646951100000|2022-03-10 22:25:00|7087.4|7064|7088.5|7065.1|7089.2|7065.8|7087|7063.6|0
1646951400000|2022-03-10 22:30:00|7088.8|7065.4|7087.9|7064.5|7088.9|7065.5|7087.7|7064.3|0
1646951700000|2022-03-10 22:35:00|7088|7064.6|7088|7064.6|7088.5|7065.1|7087.9|7064.5|0
1646952000000|2022-03-10 22:40:00|7087.9|7064.5|7087.6|7064.2|7088|7064.6|7087.6|7064.2|0
1646952300000|2022-03-10 22:45:00|7087.8|7064.4|7090|7066.6|7090|7066.6|7087.8|7064.4|0
1646952600000|2022-03-10 22:50:00|7092.5|7069.1|7092.6|7069.2|7092.6|7069.2|7092.3|7068.9|0
1646952900000|2022-03-10 22:55:00|7092.5|7069.1|7092.1|7068.7|7093.1|7069.7|7091.9|7068.5|0
1646953200000|2022-03-10 23:00:00|7092.4|7069|7101.2|7077.8|7101.3|7077.9|7091.4|7068|0
1646953500000|2022-03-10 23:05:00|7100.8|7077.4|7103.8|7080.4|7105|7081.6|7100.5|7077.1|0
1646953800000|2022-03-10 23:10:00|7104|7080.6|7105.4|7082|7105.8|7082.4|7103.7|7080.3|0
1646954100000|2022-03-10 23:15:00|7105.5|7082.1|7104.9|7081.5|7107.5|7084.1|7104.7|7081.3|0
1646954400000|2022-03-10 23:20:00|7104.7|7081.3|7106|7082.6|7106.4|7083|7103.7|7080.3|0
1646954700000|2022-03-10 23:25:00|7105.7|7082.3|7104.9|7081.5|7106.2|7082.8|7104.7|7081.3|0
1646955000000|2022-03-10 23:30:00|7104.7|7081.3|7105.1|7081.7|7106.7|7083.3|7104.2|7080.8|0
1646955300000|2022-03-10 23:35:00|7104.9|7081.5|7107.4|7084|7107.4|7084|7104.9|7081.5|0
1646955600000|2022-03-10 23:40:00|7107.7|7084.3|7104.7|7081.3|7107.7|7084.3|7104.7|7081.3|0
1646955900000|2022-03-10 23:45:00|7104.9|7081.5|7112|7088.6|7113.7|7090.3|7104.9|7081.5|0
1646956200000|2022-03-10 23:50:00|7111.9|7088.5|7108.4|7085|7112|7088.6|7107.7|7084.3|0
1646956500000|2022-03-10 23:55:00|7108.6|7085.2|7107.5|7084.1|7110.8|7087.4|7106.7|7083.3|0
1646956800000|2022-03-11 00:00:00|7107.3|7083.9|7103.5|7080.1|7108.3|7084.9|7102.7|7079.3|0
1646957100000|2022-03-11 00:05:00|7103.7|7080.3|7102.6|7079.2|7105.5|7082.1|7101.5|7078.1|0
1646957400000|2022-03-11 00:10:00|7102.5|7079.1|7104.1|7080.7|7105.3|7081.9|7101.4|7078|0
1646957700000|2022-03-11 00:15:00|7103.9|7080.5|7105.4|7082|7112|7088.6|7100.3|7076.9|0
1646958000000|2022-03-11 00:20:00|7105.2|7081.8|7105.3|7081.9|7105.8|7082.4|7098.4|7075|0
1646958300000|2022-03-11 00:25:00|7105.1|7081.7|7098|7074.6|7106|7082.6|7093.6|7070.2|0
1646958600000|2022-03-11 00:30:00|7098.1|7074.7|7099.7|7076.3|7104.9|7081.5|7097.9|7074.5|0
1646958900000|2022-03-11 00:35:00|7099.9|7076.5|7093.4|7070|7102.2|7078.8|7092.9|7069.5|0
1646959200000|2022-03-11 00:40:00|7093.6|7070.2|7093|7069.6|7096.7|7073.3|7090.3|7066.9|0
1646959500000|2022-03-11 00:45:00|7093.2|7069.8|7096.5|7073.1|7096.7|7073.3|7091.7|7068.3|0
1646959800000|2022-03-11 00:50:00|7096.7|7073.3|7085.2|7061.8|7096.8|7073.4|7081.5|7058.1|0
1646960100000|2022-03-11 00:55:00|7084.9|7061.5|7091.6|7068.2|7091.6|7068.2|7079.4|7056|0
1646960400000|2022-03-11 01:00:00|7092.6|7069.2|7085.3|7061.9|7092.7|7069.3|7076.1|7052.7|0
1646960700000|2022-03-11 01:05:00|7085.2|7061.8|7093.5|7070.1|7093.5|7070.1|7077.8|7054.4|0
1646961000000|2022-03-11 01:10:00|7093.7|7070.3|7073.2|7049.8|7096.9|7073.5|7072.9|7049.5|0
1646961300000|2022-03-11 01:15:00|7072.7|7049.3|7074.8|7068.8|7078.8|7072.8|7039.8|7033.8|3273
1646961600000|2022-03-11 01:20:00|7073.8|7067.8|7036.8|7030.8|7074.8|7068.8|7033.8|7027.8|1922
1646961900000|2022-03-11 01:25:00|7034.8|7028.8|7027.8|7021.8|7040.8|7034.8|7004.8|6998.8|2180
1646962200000|2022-03-11 01:30:00|7029.8|7023.8|7018.8|7012.8|7032.8|7026.8|6980.8|6974.8|9160
1646962500000|2022-03-11 01:35:00|7017.8|7011.8|7012.8|7006.8|7039.8|7033.8|6991.8|6985.8|4077
1646962800000|2022-03-11 01:40:00|7011.8|7005.8|7011.8|7005.8|7019.8|7013.8|6993.8|6987.8|3326
1646963100000|2022-03-11 01:45:00|7008.8|7002.8|6989.8|6983.8|7022.8|7016.8|6987.8|6981.8|2357
1646963400000|2022-03-11 01:50:00|6990.8|6984.8|6983.8|6977.8|6995.8|6989.8|6975.8|6969.8|1977
1646963700000|2022-03-11 01:55:00|6984.8|6978.8|6963.8|6957.8|6985.8|6979.8|6957.8|6951.8|3180
1646964000000|2022-03-11 02:00:00|6962.8|6956.8|6970.8|6964.8|6971.8|6965.8|6950.8|6944.8|2091
1646964300000|2022-03-11 02:05:00|6971.8|6965.8|6990.8|6984.8|6994.8|6988.8|6963.8|6957.8|2249
1646964600000|2022-03-11 02:10:00|6989.8|6983.8|6973.8|6967.8|6992.8|6986.8|6968.8|6962.8|1733
1646964900000|2022-03-11 02:15:00|6974.8|6968.8|6954.8|6948.8|6974.8|6968.8|6946.8|6940.8|1506
1646965200000|2022-03-11 02:20:00|6953.8|6947.8|6939.8|6933.8|6956.8|6950.8|6931.8|6925.8|1586
1646965500000|2022-03-11 02:25:00|6938.8|6932.8|6946.8|6940.8|6954.8|6948.8|6915.8|6909.8|3439
1646965800000|2022-03-11 02:30:00|6945.8|6939.8|6937.8|6931.8|6946.8|6940.8|6928.8|6922.8|2363
1646966100000|2022-03-11 02:35:00|6936.8|6930.8|6949.8|6943.8|6951.8|6945.8|6936.8|6930.8|1386
1646966400000|2022-03-11 02:40:00|6950.8|6944.8|6922.8|6916.8|6950.8|6944.8|6920.8|6914.8|1582
1646966700000|2022-03-11 02:45:00|6921.8|6915.8|6918.8|6912.8|6930.8|6924.8|6913.8|6907.8|1811
1646967000000|2022-03-11 02:50:00|6917.8|6911.8|6932.8|6926.8|6932.8|6926.8|6905.8|6899.8|2007
1646967300000|2022-03-11 02:55:00|6933.8|6927.8|6920.8|6914.8|6936.8|6930.8|6912.8|6906.8|1587
1646967600000|2022-03-11 03:00:00|6921.8|6915.8|6920.8|6914.8|6930.8|6924.8|6916.8|6910.8|1804
1646967900000|2022-03-11 03:05:00|6921.8|6915.8|6899.8|6893.8|6925.8|6919.8|6893.8|6887.8|1949
1646968200000|2022-03-11 03:10:00|6898.8|6892.8|6879.8|6873.8|6903.8|6897.8|6877.8|6871.8|2014
1646968500000|2022-03-11 03:15:00|6878.8|6872.8|6885.8|6879.8|6894.8|6888.8|6875.8|6869.8|2561
1646968800000|2022-03-11 03:20:00|6887.8|6881.8|6876.8|6870.8|6887.8|6881.8|6873.8|6867.8|2237
1646969100000|2022-03-11 03:25:00|6877.8|6871.8|6881.8|6875.8|6884.8|6878.8|6866.8|6860.8|2372
1646969400000|2022-03-11 03:30:00|6880.8|6874.8|6887.8|6881.8|6891.8|6885.8|6871.8|6865.8|1474
1646969700000|2022-03-11 03:35:00|6888.8|6882.8|6886.8|6880.8|6889.8|6883.8|6883.8|6877.8|794
1646970000000|2022-03-11 03:40:00|6885.8|6879.8|6928.8|6922.8|6938.8|6932.8|6885.8|6879.8|3561
1646970300000|2022-03-11 03:45:00|6929.8|6923.8|6923.8|6917.8|6938.8|6932.8|6920.8|6914.8|2395
1646970600000|2022-03-11 03:50:00|6922.8|6916.8|6932.8|6926.8|6933.8|6927.8|6915.8|6909.8|808
1646970900000|2022-03-11 03:55:00|6931.8|6925.8|6929.8|6923.8|6932.8|6926.8|6924.8|6918.8|1209
1646971200000|2022-03-11 04:00:00|6939.4|6916|6943.8|6920.4|6945.6|6922.2|6939.4|6916|0
1646971500000|2022-03-11 04:05:00|6944.3|6920.9|6947|6923.6|6947.3|6923.9|6942.8|6919.4|0
1646971800000|2022-03-11 04:10:00|6946.8|6923.4|6930.7|6907.3|6946.8|6923.4|6926.9|6903.5|0
1646972100000|2022-03-11 04:15:00|6930.5|6907.1|6931.7|6908.3|6937.5|6914.1|6930.1|6906.7|0
1646972400000|2022-03-11 04:20:00|6931.8|6908.4|6948.5|6925.1|6948.6|6925.2|6931.8|6908.4|0
1646972700000|2022-03-11 04:25:00|6948.2|6924.8|6922|6898.6|6948.2|6924.8|6922|6898.6|0
1646973000000|2022-03-11 04:30:00|6922.5|6899.1|6922.2|6898.8|6926.5|6903.1|6920.3|6896.9|0
1646973300000|2022-03-11 04:35:00|6922.3|6898.9|6905.4|6882|6924.2|6900.8|6904.9|6881.5|0
1646973600000|2022-03-11 04:40:00|6905.1|6881.7|6906|6882.6|6907.5|6884.1|6900.6|6877.2|0
1646973900000|2022-03-11 04:45:00|6905.9|6882.5|6903.6|6880.2|6906.1|6882.7|6901.7|6878.3|0
1646974200000|2022-03-11 04:50:00|6903.5|6880.1|6901|6877.6|6908.4|6885|6901|6877.6|0
1646974500000|2022-03-11 04:55:00|6901.1|6877.7|6899.1|6875.7|6901.8|6878.4|6898.7|6875.3|0
1646974800000|2022-03-11 05:00:00|6899.5|6876.1|6892.8|6886.8|6922.8|6916.8|6888.8|6876.1|2595
1646975100000|2022-03-11 05:05:00|6891.8|6885.8|6893.8|6887.8|6897.8|6891.8|6878.8|6872.8|1348
1646975400000|2022-03-11 05:10:00|6892.8|6886.8|6906.8|6900.8|6913.8|6907.8|6885.8|6879.8|2093
1646975700000|2022-03-11 05:15:00|6905.8|6899.8|6919.8|6913.8|6928.8|6922.8|6901.8|6895.8|1673
1646976000000|2022-03-11 05:20:00|6918.8|6912.8|6925.8|6919.8|6928.8|6922.8|6910.8|6904.8|1992
1646976300000|2022-03-11 05:25:00|6926.8|6920.8|6935.8|6929.8|6939.8|6933.8|6922.8|6916.8|1842
1646976600000|2022-03-11 05:30:00|6934.8|6928.8|6972.8|6966.8|6973.8|6967.8|6929.8|6923.8|3219
1646976900000|2022-03-11 05:35:00|6971.8|6965.8|7006.8|7000.8|7033.8|7027.8|6970.8|6964.8|4237
1646977200000|2022-03-11 05:40:00|7007.8|7001.8|6977.8|6971.8|7016.8|7010.8|6977.8|6971.8|2563
1646977500000|2022-03-11 05:45:00|6976.8|6970.8|7006.8|7000.8|7007.8|7001.8|6971.8|6965.8|2487
1646977800000|2022-03-11 05:50:00|7007.8|7001.8|7040.8|7034.8|7040.8|7034.8|7001.8|6995.8|3119
1646978100000|2022-03-11 05:55:00|7038.8|7032.8|7046.8|7040.8|7086.8|7080.8|7037.8|7031.8|4835
1646978400000|2022-03-11 06:00:00|7047.8|7041.8|7041.8|7035.8|7053.8|7047.8|7030.8|7024.8|2240
1646978700000|2022-03-11 06:05:00|7040.8|7034.8|7063.8|7057.8|7065.8|7059.8|7037.8|7031.8|1606
1646979000000|2022-03-11 06:10:00|7061.8|7055.8|7067.8|7061.8|7085.8|7079.8|7055.8|7049.8|1692
1646979300000|2022-03-11 06:15:00|7068.8|7062.8|7079.8|7073.8|7080.8|7074.8|7051.8|7045.8|2022
1646979600000|2022-03-11 06:20:00|7080.8|7074.8|7060.8|7054.8|7083.8|7077.8|7058.8|7052.8|1349
1646979900000|2022-03-11 06:25:00|7062.8|7056.8|7072.8|7066.8|7073.8|7067.8|7055.8|7049.8|1338
1646980200000|2022-03-11 06:30:00|7071.8|7065.8|7032.8|7026.8|7072.8|7066.8|7032.8|7026.8|1849
1646980500000|2022-03-11 06:35:00|7031.8|7025.8|7032.8|7026.8|7037.8|7031.8|7017.8|7011.8|2346
1646980800000|2022-03-11 06:40:00|7031.8|7025.8|7066.8|7060.8|7068.8|7062.8|7031.8|7025.8|1061
1646981100000|2022-03-11 06:45:00|7068.8|7062.8|7073.8|7067.8|7075.8|7069.8|7057.8|7051.8|1244
1646981400000|2022-03-11 06:50:00|7075.8|7069.8|7065.8|7059.8|7075.8|7069.8|7059.8|7053.8|917
1646981700000|2022-03-11 06:55:00|7064.8|7058.8|7077.8|7071.8|7080.8|7074.8|7058.8|7052.8|967
1646982000000|2022-03-11 07:00:00|7078.8|7072.8|7108.8|7102.8|7108.8|7102.8|7073.8|7067.8|1385
1646982300000|2022-03-11 07:05:00|7109.8|7103.8|7135.8|7129.8|7145.8|7139.8|7109.8|7103.8|2683
1646982600000|2022-03-11 07:10:00|7134.8|7128.8|7146.8|7140.8|7156.8|7150.8|7134.8|7128.8|2495
1646982900000|2022-03-11 07:15:00|7145.8|7139.8|7148.8|7142.8|7169.8|7163.8|7145.8|7139.8|1971
1646983200000|2022-03-11 07:20:00|7147.8|7141.8|7119.8|7113.8|7147.8|7141.8|7113.8|7107.8|1959
1646983500000|2022-03-11 07:25:00|7118.8|7112.8|7104.8|7098.8|7123.8|7117.8|7102.8|7096.8|1740
1646983800000|2022-03-11 07:30:00|7103.8|7097.8|7102.8|7096.8|7116.8|7110.8|7095.8|7089.8|1743
1646984100000|2022-03-11 07:35:00|7101.8|7095.8|7082.8|7076.8|7102.8|7096.8|7080.8|7074.8|1664
1646984400000|2022-03-11 07:40:00|7083.8|7077.8|7101.8|7095.8|7105.8|7099.8|7080.8|7074.8|2246
1646984700000|2022-03-11 07:45:00|7102.8|7096.8|7095.8|7089.8|7104.8|7098.8|7090.8|7084.8|2215
1646985000000|2022-03-11 07:50:00|7094.8|7088.8|7089.8|7083.8|7099.8|7093.8|7089.8|7083.8|1634
1646985300000|2022-03-11 07:55:00|7090.8|7084.8|7081.8|7075.8|7093.8|7087.8|7077.8|7071.8|2195
1646985600000|2022-03-11 08:00:00|7082.8|7076.8|7068.8|7062.8|7087.8|7081.8|7065.8|7059.8|4333
1646985900000|2022-03-11 08:05:00|7069.8|7063.8|7073.8|7067.8|7087.8|7081.8|7063.8|7057.8|4716
1646986200000|2022-03-11 08:10:00|7074.8|7068.8|7067.8|7061.8|7077.8|7071.8|7062.8|7056.8|5778
1646986500000|2022-03-11 08:15:00|7066.8|7060.8|7037.8|7031.8|7067.8|7061.8|7036.8|7030.8|2496
1646986800000|2022-03-11 08:20:00|7038.8|7032.8|7061.8|7055.8|7062.8|7056.8|7038.8|7032.8|4342
1646987100000|2022-03-11 08:25:00|7060.8|7054.8|7056.8|7050.8|7068.8|7062.8|7056.8|7050.8|3243
1646987400000|2022-03-11 08:30:00|7068.4|7045|7056.1|7032.7|7077.1|7053.7|7052.6|7029.2|0
1646987700000|2022-03-11 08:35:00|7056.2|7032.8|7067.9|7044.5|7069|7045.6|7055.8|7032.4|0
1646988000000|2022-03-11 08:40:00|7067.7|7044.3|7076.9|7053.5|7080.7|7057.3|7064.7|7041.3|0
1646988300000|2022-03-11 08:45:00|7077.4|7054|7089.6|7066.2|7091.1|7067.7|7077.4|7054|0
1646988600000|2022-03-11 08:50:00|7089.3|7065.9|7071.6|7048.2|7091.8|7068.4|7069.9|7046.5|0
1646988900000|2022-03-11 08:55:00|7071.3|7047.9|7073.3|7049.9|7082.9|7059.5|7070.9|7047.5|0
1646989200000|2022-03-11 09:00:00|7073|7049.6|7079.3|7055.9|7084.9|7061.5|7073|7049.6|0
1646989500000|2022-03-11 09:05:00|7079.2|7055.8|7087.5|7064.1|7094.5|7071.1|7078.6|7055.2|0
1646989800000|2022-03-11 09:10:00|7087.4|7064|7099.5|7076.1|7101|7077.6|7087.4|7064|0
1646990100000|2022-03-11 09:15:00|7099.6|7076.2|7074.8|7068.8|7099.6|7083.8|7072.8|7066.8|308
1646990400000|2022-03-11 09:20:00|7073.8|7067.8|7080.8|7074.8|7082.8|7076.8|7070.8|7064.8|202
1646990700000|2022-03-11 09:25:00|7083.8|7077.8|7066.8|7060.8|7091.8|7085.8|7066.8|7060.8|237
1646991000000|2022-03-11 09:30:00|7067.8|7061.8|7055.8|7049.8|7067.8|7061.8|7047.8|7041.8|388
1646991300000|2022-03-11 09:35:00|7058.8|7052.8|7049.8|7043.8|7059.8|7053.8|7045.8|7039.8|311
1646991600000|2022-03-11 09:40:00|7050.8|7044.8|7049.8|7043.8|7056.8|7050.8|7044.8|7038.8|339
1646991900000|2022-03-11 09:45:00|7051.8|7045.8|7061.8|7055.8|7061.8|7055.8|7049.8|7043.8|109
1646992200000|2022-03-11 09:50:00|7060.8|7054.8|7067.8|7061.8|7069.8|7063.8|7053.8|7047.8|155
1646992500000|2022-03-11 09:55:00|7068.8|7062.8|7061.8|7055.8|7072.8|7066.8|7061.8|7055.8|163
1646992800000|2022-03-11 10:00:00|7062.3|7056.3|7075.3|7069.3|7075.3|7069.3|7059.8|7053.8|139
1646993100000|2022-03-11 10:05:00|7075.8|7069.8|7069.3|7063.3|7076.3|7070.3|7064.8|7058.8|402
1646993400000|2022-03-11 10:10:00|7069.8|7063.8|7062.8|7056.8|7069.8|7063.8|7060.3|7054.3|186
1646993700000|2022-03-11 10:15:00|7062.3|7056.3|7059.3|7053.3|7065.8|7059.8|7056.3|7050.3|125
1646994000000|2022-03-11 10:20:00|7059.8|7053.8|7061.3|7055.3|7063.3|7057.3|7054.3|7048.3|83
1646994300000|2022-03-11 10:25:00|7060.8|7054.8|7066.8|7060.8|7071.8|7065.8|7060.8|7054.8|110
1646994600000|2022-03-11 10:30:00|7067.3|7061.3|7064.8|7058.8|7067.8|7061.8|7060.8|7054.8|137
1646994900000|2022-03-11 10:35:00|7065.3|7059.3|7055.3|7049.3|7065.8|7059.8|7054.3|7048.3|110
1646995200000|2022-03-11 10:40:00|7054.3|7048.3|7041.3|7035.3|7055.8|7049.8|7040.3|7034.3|178
1646995500000|2022-03-11 10:45:00|7040.8|7034.8|7045.3|7039.3|7047.3|7041.3|7036.3|7030.3|212
1646995800000|2022-03-11 10:50:00|7044.8|7038.8|7035.3|7029.3|7045.8|7039.8|7033.3|7027.3|282
1646996100000|2022-03-11 10:55:00|7034.8|7028.8|7034.8|7028.8|7039.3|7033.3|7031.3|7025.3|336
1646996400000|2022-03-11 11:00:00|7034.3|7028.3|7036.8|7030.8|7042.8|7036.8|7034.3|7028.3|308
1646996700000|2022-03-11 11:05:00|7037.3|7031.3|7029.3|7023.3|7037.3|7031.3|7023.8|7017.8|299
1646997000000|2022-03-11 11:10:00|7029.8|7023.8|7021.3|7015.3|7031.3|7025.3|7018.3|7012.3|279
1646997300000|2022-03-11 11:15:00|7020.8|7014.8|7013.8|7007.8|7023.3|7017.3|7013.3|7007.3|291
1646997600000|2022-03-11 11:20:00|7014.3|7008.3|7056.8|7050.8|7064.3|7058.3|6998.3|6992.3|1052
1646997900000|2022-03-11 11:25:00|7055.8|7049.8|7065.3|7059.3|7094.8|7088.8|7039.3|7033.3|1358
1646998200000|2022-03-11 11:30:00|7063.8|7057.8|7101.8|7095.8|7101.8|7095.8|7045.8|7039.8|1048
1646998500000|2022-03-11 11:35:00|7101.3|7095.3|7088.8|7082.8|7101.3|7095.3|7078.3|7072.3|458
1646998800000|2022-03-11 11:40:00|7089.3|7083.3|7083.8|7077.8|7103.8|7097.8|7083.8|7077.8|527
1646999100000|2022-03-11 11:45:00|7084.3|7078.3|7089.3|7083.3|7096.3|7090.3|7079.8|7073.8|431
1646999400000|2022-03-11 11:50:00|7089.8|7083.8|7077.8|7071.8|7091.3|7085.3|7067.8|7061.8|378
1646999700000|2022-03-11 11:55:00|7078.3|7072.3|7084.3|7078.3|7086.3|7080.3|7076.3|7070.3|86
1647000000000|2022-03-11 12:00:00|7084.8|7078.8|7091.8|7085.8|7092.8|7086.8|7081.3|7075.3|135
1647000300000|2022-03-11 12:05:00|7091.3|7085.3|7101.3|7095.3|7101.8|7095.8|7086.3|7080.3|91
1647000600000|2022-03-11 12:10:00|7100.8|7094.8|7109.3|7103.3|7116.3|7110.3|7099.8|7093.8|282
1647000900000|2022-03-11 12:15:00|7110.3|7104.3|7104.3|7098.3|7115.3|7109.3|7104.3|7098.3|154
1647001200000|2022-03-11 12:20:00|7103.8|7097.8|7110.8|7104.8|7118.8|7112.8|7103.8|7097.8|200
1647001500000|2022-03-11 12:25:00|7110.3|7104.3|7112.3|7106.3|7114.8|7108.8|7107.8|7101.8|167
1647001800000|2022-03-11 12:30:00|7112.8|7106.8|7118.8|7112.8|7120.3|7114.3|7110.3|7104.3|157
1647002100000|2022-03-11 12:35:00|7118.3|7112.3|7127.3|7121.3|7127.8|7121.8|7112.3|7106.3|210
1647002400000|2022-03-11 12:40:00|7126.8|7120.8|7118.8|7112.8|7127.3|7121.3|7115.8|7109.8|197
1647002700000|2022-03-11 12:45:00|7119.3|7113.3|7110.3|7104.3|7119.3|7113.3|7107.8|7101.8|148
1647003000000|2022-03-11 12:50:00|7109.8|7103.8|7104.3|7098.3|7110.8|7104.8|7104.3|7098.3|121
1647003300000|2022-03-11 12:55:00|7102.3|7096.3|7088.8|7082.8|7103.8|7097.8|7084.3|7078.3|394
1647003600000|2022-03-11 13:00:00|7088.3|7082.3|7100.8|7094.8|7102.8|7096.8|7087.8|7081.8|232
1647003900000|2022-03-11 13:05:00|7100.3|7094.3|7106.8|7100.8|7112.3|7106.3|7093.8|7087.8|625
1647004200000|2022-03-11 13:10:00|7106.3|7100.3|7096.8|7090.8|7108.3|7102.3|7090.8|7084.8|369
1647004500000|2022-03-11 13:15:00|7097.8|7091.8|7100.3|7094.3|7101.3|7095.3|7087.3|7081.3|378
1647004800000|2022-03-11 13:20:00|7100.8|7094.8|7094.3|7088.3|7103.8|7097.8|7093.3|7087.3|218
1647005100000|2022-03-11 13:25:00|7093.8|7087.8|7096.3|7090.3|7101.8|7095.8|7093.8|7087.8|175
1647005400000|2022-03-11 13:30:00|7096.8|7090.8|7096.8|7090.8|7101.3|7095.3|7087.8|7081.8|181
1647005700000|2022-03-11 13:35:00|7096.3|7090.3|7102.8|7096.8|7106.3|7100.3|7094.8|7088.8|247
1647006000000|2022-03-11 13:40:00|7102.3|7096.3|7093.3|7087.3|7102.3|7096.3|7092.8|7086.8|181
1647006300000|2022-03-11 13:45:00|7092.8|7086.8|7104.8|7098.8|7106.8|7100.8|7089.8|7083.8|310
1647006600000|2022-03-11 13:50:00|7105.3|7099.3|7095.3|7089.3|7105.8|7099.8|7093.3|7087.3|183
1647006900000|2022-03-11 13:55:00|7094.8|7088.8|7093.8|7087.8|7096.3|7090.3|7089.8|7083.8|137
1647007200000|2022-03-11 14:00:00|7094.3|7088.3|7097.8|7091.8|7101.8|7095.8|7091.8|7085.8|153
1647007500000|2022-03-11 14:05:00|7097.3|7091.3|7090.3|7084.3|7098.3|7092.3|7088.3|7082.3|105
1647007800000|2022-03-11 14:10:00|7090.8|7084.8|7089.3|7083.3|7095.3|7089.3|7089.3|7083.3|164
1647008100000|2022-03-11 14:15:00|7089.8|7083.8|7090.3|7084.3|7096.3|7090.3|7089.3|7083.3|156
1647008400000|2022-03-11 14:20:00|7090.8|7084.8|7083.8|7077.8|7095.8|7089.8|7082.8|7076.8|277
1647008700000|2022-03-11 14:25:00|7084.3|7078.3|7090.8|7084.8|7092.3|7086.3|7079.8|7073.8|250
1647009000000|2022-03-11 14:30:00|7089.8|7083.8|7060.8|7054.8|7102.3|7096.3|7060.8|7054.8|927
1647009300000|2022-03-11 14:35:00|7060.3|7054.3|7005.8|6999.8|7061.8|7055.8|7005.8|6999.8|1252
1647009600000|2022-03-11 14:40:00|7007.8|7001.8|7003.3|6997.3|7023.8|7017.8|7003.3|6997.3|986
1647009900000|2022-03-11 14:45:00|7002.8|6996.8|6991.3|6985.3|7012.8|7006.8|6984.8|6978.8|676
1647010200000|2022-03-11 14:50:00|6990.3|6984.3|6946.8|6940.8|6997.3|6991.3|6946.8|6940.8|1153
1647010500000|2022-03-11 14:55:00|6947.3|6941.3|6962.3|6956.3|6971.8|6965.8|6946.8|6940.8|645
1647010800000|2022-03-11 15:00:00|6961.8|6955.8|6931.8|6925.8|6968.8|6962.8|6928.8|6922.8|579
1647011100000|2022-03-11 15:05:00|6932.3|6926.3|6917.8|6911.8|6948.8|6942.8|6913.8|6907.8|927
1647011400000|2022-03-11 15:10:00|6918.3|6912.3|6929.8|6923.8|6932.3|6926.3|6913.3|6907.3|691
1647011700000|2022-03-11 15:15:00|6929.3|6923.3|6909.3|6903.3|6932.3|6926.3|6909.3|6903.3|788
1647012000000|2022-03-11 15:20:00|6908.8|6902.8|6894.8|6888.8|6912.8|6906.8|6887.8|6881.8|1037
1647012300000|2022-03-11 15:25:00|6896.3|6890.3|6926.8|6920.8|6934.3|6928.3|6894.8|6888.8|1055
1647012600000|2022-03-11 15:30:00|6925.8|6919.8|6908.8|6902.8|6926.8|6920.8|6908.8|6902.8|488
1647012900000|2022-03-11 15:35:00|6909.3|6903.3|6917.3|6911.3|6927.8|6921.8|6907.3|6901.3|561
1647013200000|2022-03-11 15:40:00|6917.8|6911.8|6918.3|6912.3|6927.3|6921.3|6910.8|6904.8|633
1647013500000|2022-03-11 15:45:00|6919.3|6913.3|6917.3|6911.3|6935.8|6929.8|6915.3|6909.3|438
1647013800000|2022-03-11 15:50:00|6917.8|6911.8|6904.3|6898.3|6928.8|6922.8|6902.8|6896.8|621
1647014100000|2022-03-11 15:55:00|6903.8|6897.8|6921.8|6915.8|6925.3|6919.3|6901.3|6895.3|375
1647014400000|2022-03-11 16:00:00|6920.8|6914.8|6914.8|6908.8|6929.8|6923.8|6908.8|6902.8|676
1647014700000|2022-03-11 16:05:00|6913.8|6907.8|6905.8|6899.8|6915.8|6909.8|6891.8|6885.8|379
1647015000000|2022-03-11 16:10:00|6907.8|6901.8|6888.8|6882.8|6911.8|6905.8|6887.8|6881.8|407
1647015300000|2022-03-11 16:15:00|6887.8|6881.8|6900.8|6894.8|6903.8|6897.8|6884.8|6878.8|555
1647015600000|2022-03-11 16:20:00|6899.8|6893.8|6901.8|6895.8|6906.8|6900.8|6889.8|6883.8|523
1647015900000|2022-03-11 16:25:00|6898.8|6892.8|6881.8|6875.8|6900.8|6894.8|6879.8|6873.8|505
1647016200000|2022-03-11 16:30:00|6880.8|6874.8|6881.8|6875.8|6883.8|6877.8|6867.8|6861.8|809
1647016500000|2022-03-11 16:35:00|6882.8|6876.8|6895.8|6889.8|6903.8|6897.8|6881.8|6875.8|699
1647016800000|2022-03-11 16:40:00|6893.8|6887.8|6886.8|6880.8|6901.8|6895.8|6878.8|6872.8|846
1647017100000|2022-03-11 16:45:00|6885.8|6879.8|6889.8|6883.8|6898.8|6892.8|6885.8|6879.8|344
1647017400000|2022-03-11 16:50:00|6887.8|6881.8|6883.8|6877.8|6888.8|6882.8|6875.8|6869.8|465
1647017700000|2022-03-11 16:55:00|6884.8|6878.8|6882.8|6876.8|6886.8|6880.8|6878.8|6872.8|336
1647018000000|2022-03-11 17:00:00|6881.8|6875.8|6879.8|6873.8|6882.8|6876.8|6866.8|6860.8|414
1647018300000|2022-03-11 17:05:00|6880.8|6874.8|6863.8|6857.8|6884.8|6878.8|6860.8|6854.8|279
1647018600000|2022-03-11 17:10:00|6864.8|6858.8|6881.8|6875.8|6881.8|6875.8|6864.8|6858.8|279
1647018900000|2022-03-11 17:15:00|6882.8|6876.8|6898.8|6892.8|6898.8|6892.8|6881.8|6875.8|340
1647019200000|2022-03-11 17:20:00|6894.8|6888.8|6884.8|6878.8|6900.8|6894.8|6879.8|6873.8|251
1647019500000|2022-03-11 17:25:00|6885.8|6879.8|6865.8|6859.8|6886.8|6880.8|6865.8|6859.8|249
1647019800000|2022-03-11 17:30:00|6864.8|6858.8|6874.8|6868.8|6876.8|6870.8|6864.8|6858.8|128
1647020100000|2022-03-11 17:35:00|6871.8|6865.8|6860.8|6854.8|6871.8|6865.8|6858.8|6852.8|179
1647020400000|2022-03-11 17:40:00|6861.8|6855.8|6867.8|6861.8|6867.8|6861.8|6860.8|6854.8|146
1647020700000|2022-03-11 17:45:00|6865.8|6859.8|6860.8|6854.8|6866.8|6860.8|6860.8|6854.8|162
1647021000000|2022-03-11 17:50:00|6861.8|6855.8|6859.8|6853.8|6863.8|6857.8|6859.8|6853.8|93
1647021300000|2022-03-11 17:55:00|6858.8|6852.8|6867.8|6861.8|6868.8|6862.8|6858.8|6852.8|235
1647021600000|2022-03-11 18:00:00|6868.8|6862.8|6875.8|6869.8|6878.8|6872.8|6866.8|6860.8|388
1647021900000|2022-03-11 18:05:00|6876.8|6870.8|6879.8|6873.8|6885.8|6879.8|6875.8|6869.8|266
1647022200000|2022-03-11 18:10:00|6881.8|6875.8|6873.8|6867.8|6883.8|6877.8|6873.8|6867.8|186
1647022500000|2022-03-11 18:15:00|6874.8|6868.8|6875.8|6869.8|6883.8|6877.8|6868.8|6862.8|346
1647022800000|2022-03-11 18:20:00|6876.8|6870.8|6880.8|6874.8|6885.8|6879.8|6875.8|6869.8|250
1647023100000|2022-03-11 18:25:00|6879.8|6873.8|6870.8|6864.8|6879.8|6873.8|6870.8|6864.8|129
1647023400000|2022-03-11 18:30:00|6871.8|6865.8|6876.8|6870.8|6877.8|6871.8|6869.8|6863.8|159
1647023700000|2022-03-11 18:35:00|6878.8|6872.8|6870.8|6864.8|6878.8|6872.8|6867.8|6861.8|126
1647024000000|2022-03-11 18:40:00|6869.8|6863.8|6865.8|6859.8|6870.8|6864.8|6863.8|6857.8|112
1647024300000|2022-03-11 18:45:00|6864.8|6858.8|6868.8|6862.8|6868.8|6862.8|6863.8|6857.8|83
1647024600000|2022-03-11 18:50:00|6867.8|6861.8|6853.8|6847.8|6868.8|6862.8|6846.8|6840.8|320
1647024900000|2022-03-11 18:55:00|6852.8|6846.8|6861.5|6838.1|6861.5|6848.8|6841.8|6835.8|113
1647025200000|2022-03-11 19:00:00|6861.3|6837.9|6862.6|6839.2|6864.2|6840.8|6858.3|6834.9|0
1647025500000|2022-03-11 19:05:00|6863.3|6839.9|6860.5|6837.1|6864.4|6841|6859.7|6836.3|0
1647025800000|2022-03-11 19:10:00|6860.6|6837.2|6861.2|6837.8|6866.8|6843.4|6859.4|6836|0
1647026100000|2022-03-11 19:15:00|6861.4|6838|6855.1|6831.7|6865.8|6842.4|6855.1|6831.7|0
1647026400000|2022-03-11 19:20:00|6854.9|6831.5|6854|6830.6|6854.9|6831.5|6850.8|6827.4|0
1647026700000|2022-03-11 19:25:00|6854.1|6830.7|6872.8|6849.4|6873.1|6849.7|6853.9|6830.5|0
1647027000000|2022-03-11 19:30:00|6872.9|6849.5|6863.4|6840|6872.9|6849.5|6860.2|6836.8|0
1647027300000|2022-03-11 19:35:00|6863.3|6839.9|6866.2|6842.8|6867.9|6844.5|6859.5|6836.1|0
1647027600000|2022-03-11 19:40:00|6866.1|6842.7|6858.7|6835.3|6866.7|6843.3|6858.4|6835|0
1647027900000|2022-03-11 19:45:00|6858.6|6835.2|6854.3|6830.9|6858.7|6835.3|6852.6|6829.2|0
1647028200000|2022-03-11 19:50:00|6854.2|6830.8|6843.7|6820.3|6854.2|6830.8|6841.6|6818.2|0
1647028500000|2022-03-11 19:55:00|6843.8|6820.4|6839.8|6816.4|6846.5|6823.1|6836.4|6813|0
1647028800000|2022-03-11 20:00:00|6839.7|6816.3|6836.9|6813.5|6841.1|6817.7|6835|6811.6|0
1647029100000|2022-03-11 20:05:00|6836.8|6813.4|6838.1|6814.7|6841.6|6818.2|6835.4|6812|0
1647029400000|2022-03-11 20:10:00|6838|6814.6|6835.2|6811.8|6839.3|6815.9|6834.9|6811.5|0
1647029700000|2022-03-11 20:15:00|6835.3|6811.9|6839.4|6816|6841.4|6818|6833.6|6810.2|0
1647030000000|2022-03-11 20:20:00|6839.3|6815.9|6839.4|6816|6840.4|6817|6838.1|6814.7|0
1647030300000|2022-03-11 20:25:00|6838.7|6815.3|6832.6|6809.2|6838.7|6815.3|6831.4|6808|0
1647030600000|2022-03-11 20:30:00|6832.5|6809.1|6825.3|6801.9|6832.5|6809.1|6824.6|6801.2|0
1647030900000|2022-03-11 20:35:00|6825.4|6802|6832.8|6809.4|6837.1|6813.7|6825.4|6802|0
1647031200000|2022-03-11 20:40:00|6832.9|6809.5|6829.9|6806.5|6834.2|6810.8|6827.3|6803.9|0
1647031500000|2022-03-11 20:45:00|6830|6806.6|6828.8|6805.4|6832.1|6808.7|6824.4|6801|0
1647031800000|2022-03-11 20:50:00|6828.7|6805.3|6821.9|6798.5|6831.9|6808.5|6821.1|6797.7|0
1647032100000|2022-03-11 20:55:00|6822|6798.6|6820.9|6797.5|6828.1|6804.7|6808.1|6784.7|0
1647032400000|2022-03-11 21:00:00|6820.4|6797|6822.4|6799|6825.1|6801.7|6818|6794.6|0
1647032700000|2022-03-11 21:05:00|6822.7|6799.3|6821.6|6798.2|6823.5|6800.1|6820.6|6797.2|0
1647033000000|2022-03-11 21:10:00|6821.4|6798|6821.6|6798.2|6822.6|6799.2|6820.6|6797.2|0
1647033300000|2022-03-11 21:15:00|6821.7|6798.3|6822.8|6799.4|6822.9|6799.5|6820.6|6797.2|0
1647033600000|2022-03-11 21:20:00|6822.9|6799.5|6826|6802.6|6826.8|6803.4|6822.6|6799.2|0
1647033900000|2022-03-11 21:25:00|6825.8|6802.4|6825.1|6801.7|6826.5|6803.1|6824|6800.6|0
1647034200000|2022-03-11 21:30:00|6825.3|6801.9|6824.6|6801.2|6825.6|6802.2|6824|6800.6|0
1647034500000|2022-03-11 21:35:00|6824.3|6800.9|6823.3|6799.9|6826.9|6803.5|6823.3|6799.9|0
1647034800000|2022-03-11 21:40:00|6823.2|6799.8|6822.5|6799.1|6823.8|6800.4|6821.5|6798.1|0
1647035100000|2022-03-11 21:45:00|6822.8|6799.4|6825.3|6801.9|6825.3|6801.9|6821.4|6798|0
1647035400000|2022-03-11 21:50:00|6824.9|6801.5|6822.8|6799.4|6825.3|6801.9|6819.9|6796.5|0
1647035700000|2022-03-11 21:55:00|6822.4|6799|6820.5|6797.1|6822.4|6799|6819.5|6796.1|0
1647208800000|2022-03-13 22:00:00|6837.3|6813.9|6848.4|6825|6851.2|6827.8|6837.3|6813.9|0
1647209100000|2022-03-13 22:05:00|6848.6|6825.2|6838.7|6815.3|6849.1|6825.7|6837.3|6813.9|0
1647209400000|2022-03-13 22:10:00|6838.9|6815.5|6842|6818.6|6843.3|6819.9|6837.4|6814|0
1647209700000|2022-03-13 22:15:00|6842.5|6819.1|6840.7|6817.3|6849.3|6825.9|6840.3|6816.9|0
1647210000000|2022-03-13 22:20:00|6840.6|6817.2|6845|6821.6|6846.6|6823.2|6839.3|6815.9|0
1647210300000|2022-03-13 22:25:00|6844.8|6821.4|6848.6|6825.2|6848.8|6825.4|6841.7|6818.3|0
1647210600000|2022-03-13 22:30:00|6848.4|6825|6853.8|6830.4|6854.5|6831.1|6846.6|6823.2|0
1647210900000|2022-03-13 22:35:00|6853.7|6830.3|6847.6|6824.2|6856.5|6833.1|6846.8|6823.4|0
1647211200000|2022-03-13 22:40:00|6847.8|6824.4|6856.8|6833.4|6858|6834.6|6847.6|6824.2|0
1647211500000|2022-03-13 22:45:00|6856.6|6833.2|6850.2|6826.8|6857.3|6833.9|6850.2|6826.8|0
1647211800000|2022-03-13 22:50:00|6850|6826.6|6852.1|6828.7|6855.4|6832|6849.3|6825.9|0
1647212100000|2022-03-13 22:55:00|6852.3|6828.9|6860.8|6837.4|6861.8|6838.4|6852.3|6828.9|0
1647212400000|2022-03-13 23:00:00|6861.5|6838.1|6861.1|6837.7|6864.3|6840.9|6860.3|6836.9|0
1647212700000|2022-03-13 23:05:00|6861.3|6837.9|6859.5|6836.1|6862.1|6838.7|6858.7|6835.3|0
1647213000000|2022-03-13 23:10:00|6859.4|6836|6860.6|6837.2|6862.6|6839.2|6856.9|6833.5|0
1647213300000|2022-03-13 23:15:00|6860.8|6837.4|6858.7|6835.3|6863.8|6840.4|6858.4|6835|0
1647213600000|2022-03-13 23:20:00|6858.6|6835.2|6863.8|6840.4|6863.9|6840.5|6857.3|6833.9|0
1647213900000|2022-03-13 23:25:00|6864.1|6840.7|6869.9|6846.5|6872.8|6849.4|6864.1|6840.7|0
1647214200000|2022-03-13 23:30:00|6869.8|6846.4|6870.1|6846.7|6872|6848.6|6869.4|6846|0
1647214500000|2022-03-13 23:35:00|6867.2|6843.8|6869.2|6845.8|6869.5|6846.1|6866.8|6843.4|0
1647214800000|2022-03-13 23:40:00|6869.1|6845.7|6868.4|6845|6869.4|6846|6867.2|6843.8|0
1647215100000|2022-03-13 23:45:00|6868.6|6845.2|6875.4|6852|6876.8|6853.4|6868.6|6845.2|0
1647215400000|2022-03-13 23:50:00|6875.5|6852.1|6875.4|6852|6878|6854.6|6874.9|6851.5|0
1647215700000|2022-03-13 23:55:00|6874.9|6851.5|6874.1|6850.7|6876.3|6852.9|6873.4|6850|0
1647216000000|2022-03-14 00:00:00|6873.9|6850.5|6874.6|6851.2|6875.5|6852.1|6870.8|6847.4|0
1647216300000|2022-03-14 00:05:00|6874.7|6851.3|6872.9|6849.5|6877|6853.6|6871.8|6848.4|0
1647216600000|2022-03-14 00:10:00|6872.8|6849.4|6876|6852.6|6877|6853.6|6871.5|6848.1|0
1647216900000|2022-03-14 00:15:00|6876.2|6852.8|6901.1|6877.7|6901.2|6877.8|6876.2|6852.8|0
1647217200000|2022-03-14 00:20:00|6900.9|6877.5|6890.3|6866.9|6902|6878.6|6890.3|6866.9|0
1647217500000|2022-03-14 00:25:00|6890.6|6867.2|6907.4|6884|6910|6886.6|6886.6|6863.2|0
1647217800000|2022-03-14 00:30:00|6907.1|6883.7|6894.4|6871|6908|6884.6|6886.3|6862.9|0
1647218100000|2022-03-14 00:35:00|6894.1|6870.7|6879.6|6856.2|6894.1|6870.7|6877.8|6854.4|0
1647218400000|2022-03-14 00:40:00|6879.7|6856.3|6875.4|6852|6880|6856.6|6871.3|6847.9|0
1647218700000|2022-03-14 00:45:00|6875.3|6851.9|6881.1|6857.7|6885.1|6861.7|6873.8|6850.4|0
1647219000000|2022-03-14 00:50:00|6881|6857.6|6880.4|6857|6882.4|6859|6876.5|6853.1|0
1647219300000|2022-03-14 00:55:00|6880.3|6856.9|6887|6863.6|6895.1|6871.7|6877.4|6854|0
1647219600000|2022-03-14 01:00:00|6887.2|6863.8|6889.4|6866|6892.7|6869.3|6886.2|6862.8|0
1647219900000|2022-03-14 01:05:00|6889.2|6865.8|6874.9|6851.5|6889.8|6866.4|6872.6|6849.2|0
1647220200000|2022-03-14 01:10:00|6875.1|6851.7|6858.1|6834.7|6877.8|6854.4|6855.2|6831.8|0
1647220500000|2022-03-14 01:15:00|6859.1|6835.7|6899.8|6893.8|6909.8|6903.8|6826.8|6820.8|4351
1647220800000|2022-03-14 01:20:00|6898.8|6892.8|6896.8|6890.8|6928.8|6922.8|6890.8|6884.8|2726
1647221100000|2022-03-14 01:25:00|6897.8|6891.8|6887.8|6881.8|6903.8|6897.8|6876.8|6870.8|1740
1647221400000|2022-03-14 01:30:00|6888.8|6882.8|6822.8|6816.8|6890.8|6884.8|6819.8|6813.8|7044
1647221700000|2022-03-14 01:35:00|6820.8|6814.8|6822.8|6816.8|6837.8|6831.8|6814.8|6808.8|4348
1647222000000|2022-03-14 01:40:00|6824.8|6818.8|6852.8|6846.8|6868.8|6862.8|6818.8|6812.8|3929
1647222300000|2022-03-14 01:45:00|6850.8|6844.8|6854.8|6848.8|6864.8|6858.8|6843.8|6837.8|2353
1647222600000|2022-03-14 01:50:00|6855.8|6849.8|6844.8|6838.8|6875.8|6869.8|6842.8|6836.8|2458
1647222900000|2022-03-14 01:55:00|6843.8|6837.8|6844.8|6838.8|6862.8|6856.8|6834.8|6828.8|2422
1647223200000|2022-03-14 02:00:00|6841.8|6835.8|6807.8|6801.8|6842.8|6836.8|6805.8|6799.8|2529
1647223500000|2022-03-14 02:05:00|6805.8|6799.8|6789.8|6783.8|6819.8|6813.8|6789.8|6783.8|1981
1647223800000|2022-03-14 02:10:00|6788.8|6782.8|6801.8|6795.8|6819.8|6813.8|6786.8|6780.8|1810
1647224100000|2022-03-14 02:15:00|6800.8|6794.8|6790.8|6784.8|6801.8|6795.8|6786.8|6780.8|1576
1647224400000|2022-03-14 02:20:00|6791.8|6785.8|6791.8|6785.8|6798.8|6792.8|6783.8|6777.8|2276
1647224700000|2022-03-14 02:25:00|6790.8|6784.8|6770.8|6764.8|6796.8|6790.8|6770.8|6764.8|1798
1647225000000|2022-03-14 02:30:00|6769.8|6763.8|6767.8|6761.8|6782.8|6776.8|6764.8|6758.8|1763
1647225300000|2022-03-14 02:35:00|6766.8|6760.8|6768.8|6762.8|6770.8|6764.8|6753.8|6747.8|1895
1647225600000|2022-03-14 02:40:00|6769.8|6763.8|6747.8|6741.8|6770.8|6764.8|6743.8|6737.8|2813
1647225900000|2022-03-14 02:45:00|6746.8|6740.8|6730.8|6724.8|6751.8|6745.8|6730.8|6724.8|2669
1647226200000|2022-03-14 02:50:00|6729.8|6723.8|6732.8|6726.8|6738.8|6732.8|6722.8|6716.8|1921
1647226500000|2022-03-14 02:55:00|6731.8|6725.8|6737.8|6731.8|6741.8|6735.8|6729.8|6723.8|1502
1647226800000|2022-03-14 03:00:00|6736.8|6730.8|6728.8|6722.8|6741.8|6735.8|6720.8|6714.8|2333
1647227100000|2022-03-14 03:05:00|6729.8|6723.8|6698.8|6692.8|6729.8|6723.8|6696.8|6690.8|1930
1647227400000|2022-03-14 03:10:00|6699.8|6693.8|6678.8|6672.8|6701.8|6695.8|6677.8|6671.8|2508
1647227700000|2022-03-14 03:15:00|6677.8|6671.8|6678.8|6672.8|6690.8|6684.8|6673.8|6667.8|2593
1647228000000|2022-03-14 03:20:00|6679.8|6673.8|6759.8|6753.8|6763.8|6757.8|6679.8|6673.8|5679
1647228300000|2022-03-14 03:25:00|6760.8|6754.8|6752.8|6746.8|6771.8|6765.8|6744.8|6738.8|2670
1647228600000|2022-03-14 03:30:00|6753.8|6747.8|6709.8|6703.8|6753.8|6747.8|6709.8|6703.8|1557
1647228900000|2022-03-14 03:35:00|6708.8|6702.8|6703.8|6697.8|6716.8|6710.8|6702.8|6696.8|1371
1647229200000|2022-03-14 03:40:00|6701.8|6695.8|6711.8|6705.8|6712.8|6706.8|6700.8|6694.8|891
1647229500000|2022-03-14 03:45:00|6709.8|6703.8|6695.8|6689.8|6713.8|6707.8|6694.8|6688.8|861
1647229800000|2022-03-14 03:50:00|6696.8|6690.8|6699.8|6693.8|6700.8|6694.8|6689.8|6683.8|2172
1647230100000|2022-03-14 03:55:00|6698.8|6692.8|6703.4|6697.4|6704.4|6698.4|6691.8|6685.8|1568
1647230400000|2022-03-14 04:00:00|6707.7|6684.3|6711|6687.6|6712.4|6689|6706.7|6683.3|0
1647230700000|2022-03-14 04:05:00|6710.9|6687.5|6709.4|6686|6711.4|6688|6708.2|6684.8|0
1647231000000|2022-03-14 04:10:00|6709.1|6685.7|6707.3|6683.9|6710.1|6686.7|6705|6681.6|0
1647231300000|2022-03-14 04:15:00|6707.1|6683.7|6708.8|6685.4|6709.5|6686.1|6707.1|6683.7|0
1647231600000|2022-03-14 04:20:00|6709|6685.6|6719.4|6696|6719.6|6696.2|6707.7|6684.3|0
1647231900000|2022-03-14 04:25:00|6719.3|6695.9|6715.6|6692.2|6720|6696.6|6714.5|6691.1|0
1647232200000|2022-03-14 04:30:00|6715.8|6692.4|6715.4|6692|6717.2|6693.8|6713.6|6690.2|0
1647232500000|2022-03-14 04:35:00|6715.7|6692.3|6716.3|6692.9|6716.5|6693.1|6714.2|6690.8|0
1647232800000|2022-03-14 04:40:00|6716.1|6692.7|6715.7|6692.3|6716.3|6692.9|6715.1|6691.7|0
1647233100000|2022-03-14 04:45:00|6715.8|6692.4|6714|6690.6|6717.3|6693.9|6714|6690.6|0
1647233400000|2022-03-14 04:50:00|6714.2|6690.8|6714.3|6690.9|6715.7|6692.3|6713.9|6690.5|0
1647233700000|2022-03-14 04:55:00|6714.4|6691|6722|6698.6|6722.8|6699.4|6714.3|6690.9|0
1647234000000|2022-03-14 05:00:00|6719.6|6696.2|6685.4|6679.4|6719.6|6712.4|6682.4|6676.4|3623
1647234300000|2022-03-14 05:05:00|6684.4|6678.4|6744.4|6738.4|6746.4|6740.4|6681.4|6675.4|2648
1647234600000|2022-03-14 05:10:00|6745.4|6739.4|6740.4|6734.4|6747.4|6741.4|6713.4|6707.4|2881
1647234900000|2022-03-14 05:15:00|6739.4|6733.4|6730.4|6724.4|6743.4|6737.4|6729.4|6723.4|1919
1647235200000|2022-03-14 05:20:00|6731.4|6725.4|6736.4|6730.4|6738.4|6732.4|6716.4|6710.4|3579
1647235500000|2022-03-14 05:25:00|6737.4|6731.4|6727.4|6721.4|6741.4|6735.4|6719.4|6713.4|1591
1647235800000|2022-03-14 05:30:00|6729.4|6723.4|6701.4|6695.4|6734.4|6728.4|6700.4|6694.4|1427
1647236100000|2022-03-14 05:35:00|6700.4|6694.4|6694.4|6688.4|6713.4|6707.4|6694.4|6688.4|1267
1647236400000|2022-03-14 05:40:00|6695.4|6689.4|6699.4|6693.4|6700.4|6694.4|6691.4|6685.4|961
1647236700000|2022-03-14 05:45:00|6698.4|6692.4|6697.4|6691.4|6701.4|6695.4|6687.4|6681.4|1312
1647237000000|2022-03-14 05:50:00|6696.4|6690.4|6683.4|6677.4|6710.4|6704.4|6681.4|6675.4|1407
1647237300000|2022-03-14 05:55:00|6684.4|6678.4|6675.4|6669.4|6690.4|6684.4|6668.4|6662.4|1821
1647237600000|2022-03-14 06:00:00|6674.4|6668.4|6663.4|6657.4|6685.4|6679.4|6661.4|6655.4|2538
1647237900000|2022-03-14 06:05:00|6662.4|6656.4|6655.4|6649.4|6667.4|6661.4|6653.4|6647.4|1763
1647238200000|2022-03-14 06:10:00|6656.4|6650.4|6652.4|6646.4|6668.4|6662.4|6651.4|6645.4|1450
1647238500000|2022-03-14 06:15:00|6653.4|6647.4|6687.4|6681.4|6689.4|6683.4|6644.4|6638.4|3405
1647238800000|2022-03-14 06:20:00|6688.4|6682.4|6702.4|6696.4|6702.4|6696.4|6671.4|6665.4|3518
1647239100000|2022-03-14 06:25:00|6701.4|6695.4|6700.4|6694.4|6712.4|6706.4|6685.4|6679.4|2527
1647239400000|2022-03-14 06:30:00|6699.4|6693.4|6653.4|6647.4|6699.4|6693.4|6653.4|6647.4|2322
1647239700000|2022-03-14 06:35:00|6652.4|6646.4|6662.4|6656.4|6664.4|6658.4|6649.4|6643.4|1226
1647240000000|2022-03-14 06:40:00|6664.4|6658.4|6659.4|6653.4|6679.4|6673.4|6659.4|6653.4|1376
1647240300000|2022-03-14 06:45:00|6660.4|6654.4|6636.4|6630.4|6661.4|6655.4|6635.4|6629.4|3872
1647240600000|2022-03-14 06:50:00|6635.4|6629.4|6621.4|6615.4|6639.4|6633.4|6619.4|6613.4|2325
1647240900000|2022-03-14 06:55:00|6620.4|6614.4|6627.4|6621.4|6636.4|6630.4|6614.4|6608.4|3609
1647241200000|2022-03-14 07:00:00|6626.4|6620.4|6626.4|6620.4|6636.4|6630.4|6617.4|6611.4|2269
1647241500000|2022-03-14 07:05:00|6627.4|6621.4|6625.4|6619.4|6634.4|6628.4|6613.4|6607.4|2018
1647241800000|2022-03-14 07:10:00|6626.4|6620.4|6610.4|6604.4|6639.4|6633.4|6608.4|6602.4|2259
1647242100000|2022-03-14 07:15:00|6609.4|6603.4|6614.4|6608.4|6618.4|6612.4|6585.4|6579.4|3980
1647242400000|2022-03-14 07:20:00|6613.4|6607.4|6616.4|6610.4|6638.4|6632.4|6612.4|6606.4|3271
1647242700000|2022-03-14 07:25:00|6618.4|6612.4|6561.4|6555.4|6619.4|6613.4|6549.4|6543.4|4825
1647243000000|2022-03-14 07:30:00|6560.4|6554.4|6594.4|6588.4|6597.4|6591.4|6557.4|6551.4|4663
1647243300000|2022-03-14 07:35:00|6596.4|6590.4|6596.4|6590.4|6620.4|6614.4|6595.4|6589.4|4452
1647243600000|2022-03-14 07:40:00|6597.4|6591.4|6546.4|6540.4|6600.4|6594.4|6542.4|6536.4|3326
1647243900000|2022-03-14 07:45:00|6547.4|6541.4|6539.4|6533.4|6561.4|6555.4|6530.4|6524.4|4613
1647244200000|2022-03-14 07:50:00|6537.4|6531.4|6552.4|6546.4|6565.4|6559.4|6537.4|6531.4|3276
1647244500000|2022-03-14 07:55:00|6553.4|6547.4|6553.4|6547.4|6571.4|6565.4|6547.4|6541.4|7424
1647244800000|2022-03-14 08:00:00|6554.4|6548.4|6559.4|6553.4|6591.4|6585.4|6550.4|6544.4|6476
1647245100000|2022-03-14 08:05:00|6560.4|6554.4|6599.4|6593.4|6599.4|6593.4|6556.4|6550.4|7297
1647245400000|2022-03-14 08:10:00|6596.4|6590.4|6580.4|6574.4|6615.4|6609.4|6580.4|6574.4|5256
1647245700000|2022-03-14 08:15:00|6579.4|6573.4|6579.4|6573.4|6605.4|6599.4|6577.4|6571.4|4777
1647246000000|2022-03-14 08:20:00|6580.4|6574.4|6591.4|6585.4|6601.4|6595.4|6579.4|6573.4|8410
1647246300000|2022-03-14 08:25:00|6590.4|6584.4|6568.4|6562.4|6592.4|6586.4|6554.4|6548.4|3279
1647246600000|2022-03-14 08:30:00|6568.8|6545.4|6557.8|6534.4|6568.8|6545.4|6556.9|6533.5|4
1647246900000|2022-03-14 08:35:00|6558.3|6534.9|6556.5|6533.1|6566.1|6542.7|6555.5|6532.1|0
1647247200000|2022-03-14 08:40:00|6556.3|6532.9|6562.2|6538.8|6563.3|6539.9|6553.4|6530|0
1647247500000|2022-03-14 08:45:00|6561.8|6538.4|6569.3|6545.9|6570.3|6546.9|6561.2|6537.8|0
1647247800000|2022-03-14 08:50:00|6569.2|6545.8|6564.3|6540.9|6578.6|6555.2|6560.5|6537.1|0
1647248100000|2022-03-14 08:55:00|6565.2|6541.8|6572.2|6548.8|6575.9|6552.5|6562|6538.6|0
1647248400000|2022-03-14 09:00:00|6572.7|6549.3|6586.6|6563.2|6588.3|6564.9|6570.5|6547.1|0
1647248700000|2022-03-14 09:05:00|6587.1|6563.7|6593.1|6569.7|6593.3|6569.9|6585.7|6562.3|0
1647249000000|2022-03-14 09:10:00|6593.5|6570.1|6592.7|6569.3|6605.2|6581.8|6590.7|6567.3|0
1647249300000|2022-03-14 09:15:00|6592.3|6568.9|6569.4|6563.4|6592.4|6582.4|6564.4|6558.4|1143
1647249600000|2022-03-14 09:20:00|6568.4|6562.4|6585.4|6579.4|6590.4|6584.4|6567.4|6561.4|1036
1647249900000|2022-03-14 09:25:00|6584.4|6578.4|6574.4|6568.4|6586.4|6580.4|6571.4|6565.4|1219
1647250200000|2022-03-14 09:30:00|6573.4|6567.4|6573.4|6567.4|6578.4|6572.4|6569.4|6563.4|359
1647250500000|2022-03-14 09:35:00|6574.4|6568.4|6576.4|6570.4|6576.4|6570.4|6565.4|6559.4|169
1647250800000|2022-03-14 09:40:00|6577.4|6571.4|6582.4|6576.4|6592.4|6586.4|6572.4|6566.4|412
1647251100000|2022-03-14 09:45:00|6584.4|6578.4|6600.4|6594.4|6603.4|6597.4|6581.4|6575.4|573
1647251400000|2022-03-14 09:50:00|6601.4|6595.4|6618.4|6612.4|6618.4|6612.4|6599.4|6593.4|518
1647251700000|2022-03-14 09:55:00|6617.4|6611.4|6634.4|6628.4|6636.4|6630.4|6614.4|6608.4|1227
1647252000000|2022-03-14 10:00:00|6634.9|6628.9|6618.4|6612.4|6634.9|6628.9|6607.9|6601.9|292
1647252300000|2022-03-14 10:05:00|6618.9|6612.9|6608.4|6602.4|6621.4|6615.4|6607.9|6601.9|251
1647252600000|2022-03-14 10:10:00|6608.9|6602.9|6606.4|6600.4|6609.4|6603.4|6597.9|6591.9|477
1647252900000|2022-03-14 10:15:00|6605.9|6599.9|6601.4|6595.4|6613.9|6607.9|6600.9|6594.9|333
1647253200000|2022-03-14 10:20:00|6600.9|6594.9|6611.4|6605.4|6611.9|6605.9|6599.9|6593.9|318
1647253500000|2022-03-14 10:25:00|6611.9|6605.9|6618.9|6612.9|6619.9|6613.9|6609.9|6603.9|411
1647253800000|2022-03-14 10:30:00|6618.4|6612.4|6608.4|6602.4|6626.4|6620.4|6606.9|6600.9|352
1647254100000|2022-03-14 10:35:00|6607.9|6601.9|6604.9|6598.9|6613.4|6607.4|6601.9|6595.9|185
1647254400000|2022-03-14 10:40:00|6604.4|6598.4|6591.9|6585.9|6604.9|6598.9|6587.9|6581.9|366
1647254700000|2022-03-14 10:45:00|6591.4|6585.4|6587.9|6581.9|6596.9|6590.9|6586.4|6580.4|247
1647255000000|2022-03-14 10:50:00|6587.4|6581.4|6597.4|6591.4|6597.9|6591.9|6583.4|6577.4|368
1647255300000|2022-03-14 10:55:00|6596.9|6590.9|6595.9|6589.9|6597.4|6591.4|6591.9|6585.9|89
1647255600000|2022-03-14 11:00:00|6595.4|6589.4|6586.9|6580.9|6600.4|6594.4|6586.9|6580.9|176
1647255900000|2022-03-14 11:05:00|6587.9|6581.9|6584.4|6578.4|6592.9|6586.9|6584.4|6578.4|172
1647256200000|2022-03-14 11:10:00|6583.9|6577.9|6592.9|6586.9|6594.9|6588.9|6582.9|6576.9|121
1647256500000|2022-03-14 11:15:00|6592.4|6586.4|6590.9|6584.9|6594.4|6588.4|6587.9|6581.9|50
1647256800000|2022-03-14 11:20:00|6590.4|6584.4|6592.4|6586.4|6594.4|6588.4|6590.4|6584.4|90
1647257100000|2022-03-14 11:25:00|6591.9|6585.9|6580.4|6574.4|6592.9|6586.9|6576.9|6570.9|435
1647257400000|2022-03-14 11:30:00|6579.9|6573.9|6572.4|6566.4|6584.4|6578.4|6571.9|6565.9|178
1647257700000|2022-03-14 11:35:00|6572.9|6566.9|6574.4|6568.4|6581.9|6575.9|6570.4|6564.4|61
1647258000000|2022-03-14 11:40:00|6574.9|6568.9|6570.4|6564.4|6581.9|6575.9|6569.9|6563.9|190
1647258300000|2022-03-14 11:45:00|6570.9|6564.9|6571.9|6565.9|6574.9|6568.9|6566.9|6560.9|524
1647258600000|2022-03-14 11:50:00|6571.4|6565.4|6567.9|6561.9|6574.9|6568.9|6567.9|6561.9|166
1647258900000|2022-03-14 11:55:00|6568.4|6562.4|6571.9|6565.9|6577.9|6571.9|6566.9|6560.9|115
1647259200000|2022-03-14 12:00:00|6571.4|6565.4|6583.9|6577.9|6585.4|6579.4|6569.9|6563.9|247
1647259500000|2022-03-14 12:05:00|6583.4|6577.4|6591.4|6585.4|6598.9|6592.9|6582.9|6576.9|370
1647259800000|2022-03-14 12:10:00|6590.9|6584.9|6592.4|6586.4|6594.9|6588.9|6586.9|6580.9|105
1647260100000|2022-03-14 12:15:00|6592.9|6586.9|6587.4|6581.4|6602.4|6596.4|6586.4|6580.4|148
1647260400000|2022-03-14 12:20:00|6587.9|6581.9|6577.4|6571.4|6588.9|6582.9|6575.9|6569.9|151
1647260700000|2022-03-14 12:25:00|6577.9|6571.9|6582.4|6576.4|6591.9|6585.9|6577.9|6571.9|238
1647261000000|2022-03-14 12:30:00|6582.9|6576.9|6587.4|6581.4|6589.4|6583.4|6580.9|6574.9|142
1647261300000|2022-03-14 12:35:00|6586.9|6580.9|6572.9|6566.9|6587.4|6581.4|6572.9|6566.9|177
1647261600000|2022-03-14 12:40:00|6572.4|6566.4|6574.4|6568.4|6580.4|6574.4|6570.4|6564.4|298
1647261900000|2022-03-14 12:45:00|6574.9|6568.9|6566.9|6560.9|6576.4|6570.4|6565.9|6559.9|479
1647262200000|2022-03-14 12:50:00|6567.4|6561.4|6562.4|6556.4|6568.4|6562.4|6556.4|6550.4|553
1647262500000|2022-03-14 12:55:00|6561.9|6555.9|6560.4|6554.4|6573.9|6567.9|6556.9|6550.9|357
1647262800000|2022-03-14 13:00:00|6559.9|6553.9|6549.4|6543.4|6560.4|6554.4|6546.9|6540.9|425
1647263100000|2022-03-14 13:05:00|6549.9|6543.9|6547.9|6541.9|6549.9|6543.9|6546.4|6540.4|250
1647263400000|2022-03-14 13:10:00|6548.4|6542.4|6537.9|6531.9|6556.9|6550.9|6536.9|6530.9|472
1647263700000|2022-03-14 13:15:00|6538.4|6532.4|6534.9|6528.9|6545.4|6539.4|6523.4|6517.4|521
1647264000000|2022-03-14 13:20:00|6535.4|6529.4|6530.9|6524.9|6536.4|6530.4|6520.4|6514.4|413
1647264300000|2022-03-14 13:25:00|6530.4|6524.4|6524.4|6518.4|6535.4|6529.4|6521.9|6515.9|309
1647264600000|2022-03-14 13:30:00|6522.9|6516.9|6468.4|6462.4|6529.4|6523.4|6446.4|6440.4|3160
1647264900000|2022-03-14 13:35:00|6468.9|6462.9|6515.9|6509.9|6518.4|6512.4|6467.4|6461.4|2377
1647265200000|2022-03-14 13:40:00|6514.4|6508.4|6532.9|6526.9|6547.4|6541.4|6477.9|6471.9|1769
1647265500000|2022-03-14 13:45:00|6532.4|6526.4|6546.9|6540.9|6565.4|6559.4|6525.4|6519.4|1184
1647265800000|2022-03-14 13:50:00|6546.4|6540.4|6530.4|6524.4|6564.9|6558.9|6520.9|6514.9|1256
1647266100000|2022-03-14 13:55:00|6529.9|6523.9|6517.4|6511.4|6544.4|6538.4|6502.4|6496.4|1340
1647266400000|2022-03-14 14:00:00|6517.9|6511.9|6503.4|6497.4|6524.4|6518.4|6497.9|6491.9|1013
1647266700000|2022-03-14 14:05:00|6502.9|6496.9|6516.4|6510.4|6535.9|6529.9|6501.9|6495.9|866
1647267000000|2022-03-14 14:10:00|6516.9|6510.9|6538.4|6532.4|6538.4|6532.4|6507.9|6501.9|425
1647267300000|2022-03-14 14:15:00|6538.9|6532.9|6558.4|6552.4|6566.9|6560.9|6527.4|6521.4|1057
1647267600000|2022-03-14 14:20:00|6555.4|6549.4|6583.4|6577.4|6592.4|6586.4|6553.9|6547.9|1123
1647267900000|2022-03-14 14:25:00|6583.9|6577.9|6566.9|6560.9|6595.4|6589.4|6566.4|6560.4|572
1647268200000|2022-03-14 14:30:00|6566.4|6560.4|6552.4|6546.4|6568.9|6562.9|6536.4|6530.4|923
1647268500000|2022-03-14 14:35:00|6552.9|6546.9|6546.9|6540.9|6559.4|6553.4|6540.4|6534.4|505
1647268800000|2022-03-14 14:40:00|6547.4|6541.4|6537.4|6531.4|6564.4|6558.4|6536.9|6530.9|477
1647269100000|2022-03-14 14:45:00|6536.9|6530.9|6536.4|6530.4|6544.4|6538.4|6526.4|6520.4|588
1647269400000|2022-03-14 14:50:00|6536.9|6530.9|6556.4|6550.4|6558.4|6552.4|6530.9|6524.9|479
1647269700000|2022-03-14 14:55:00|6556.9|6550.9|6541.4|6535.4|6566.9|6560.9|6540.4|6534.4|615
1647270000000|2022-03-14 15:00:00|6540.9|6534.9|6536.4|6530.4|6544.4|6538.4|6529.9|6523.9|517
1647270300000|2022-03-14 15:05:00|6536.9|6530.9|6536.4|6530.4|6546.9|6540.9|6532.4|6526.4|590
1647270600000|2022-03-14 15:10:00|6536.9|6530.9|6523.4|6517.4|6537.4|6531.4|6520.9|6514.9|440
1647270900000|2022-03-14 15:15:00|6522.9|6516.9|6524.4|6518.4|6531.4|6525.4|6519.9|6513.9|471
1647271200000|2022-03-14 15:20:00|6524.9|6518.9|6520.9|6514.9|6524.9|6518.9|6508.9|6502.9|540
1647271500000|2022-03-14 15:25:00|6520.4|6514.4|6511.9|6505.9|6524.9|6518.9|6508.9|6502.9|385
1647271800000|2022-03-14 15:30:00|6512.4|6506.4|6524.4|6518.4|6526.4|6520.4|6508.9|6502.9|440
1647272100000|2022-03-14 15:35:00|6524.9|6518.9|6515.4|6509.4|6524.9|6518.9|6509.9|6503.9|505
1647272400000|2022-03-14 15:40:00|6514.9|6508.9|6496.4|6490.4|6516.4|6510.4|6492.4|6486.4|543
1647272700000|2022-03-14 15:45:00|6495.9|6489.9|6481.4|6475.4|6497.9|6491.9|6479.9|6473.9|736
1647273000000|2022-03-14 15:50:00|6480.9|6474.9|6470.4|6464.4|6480.9|6474.9|6458.4|6452.4|1144
1647273300000|2022-03-14 15:55:00|6469.9|6463.9|6453.4|6447.4|6470.4|6464.4|6452.4|6446.4|1048
1647273600000|2022-03-14 16:00:00|6452.4|6446.4|6448.4|6442.4|6460.4|6454.4|6447.4|6441.4|836
1647273900000|2022-03-14 16:05:00|6447.4|6441.4|6451.4|6445.4|6461.4|6455.4|6447.4|6441.4|816
1647274200000|2022-03-14 16:10:00|6450.4|6444.4|6449.4|6443.4|6451.4|6445.4|6440.4|6434.4|1575
1647274500000|2022-03-14 16:15:00|6443.4|6437.4|6468.4|6462.4|6473.4|6467.4|6443.4|6437.4|679
1647274800000|2022-03-14 16:20:00|6469.4|6463.4|6480.4|6474.4|6481.4|6475.4|6461.4|6455.4|911
1647275100000|2022-03-14 16:25:00|6481.4|6475.4|6495.4|6489.4|6503.4|6497.4|6480.4|6474.4|1891
1647275400000|2022-03-14 16:30:00|6493.4|6487.4|6501.4|6495.4|6509.4|6503.4|6487.4|6481.4|652
1647275700000|2022-03-14 16:35:00|6502.4|6496.4|6492.4|6486.4|6507.4|6501.4|6491.4|6485.4|742
1647276000000|2022-03-14 16:40:00|6491.4|6485.4|6479.4|6473.4|6502.4|6496.4|6479.4|6473.4|461
1647276300000|2022-03-14 16:45:00|6481.4|6475.4|6465.4|6459.4|6482.4|6476.4|6456.4|6450.4|399
1647276600000|2022-03-14 16:50:00|6466.4|6460.4|6444.4|6438.4|6468.4|6462.4|6443.4|6437.4|457
1647276900000|2022-03-14 16:55:00|6443.4|6437.4|6441.4|6435.4|6453.4|6447.4|6441.4|6435.4|363
1647277200000|2022-03-14 17:00:00|6443.4|6437.4|6435.4|6429.4|6445.4|6439.4|6435.4|6429.4|343
1647277500000|2022-03-14 17:05:00|6434.4|6428.4|6420.4|6414.4|6441.4|6435.4|6420.4|6414.4|542
1647277800000|2022-03-14 17:10:00|6421.4|6415.4|6427.4|6421.4|6430.4|6424.4|6421.4|6415.4|556
1647278100000|2022-03-14 17:15:00|6426.4|6420.4|6434.4|6428.4|6436.4|6430.4|6423.4|6417.4|498
1647278400000|2022-03-14 17:20:00|6432.4|6426.4|6427.4|6421.4|6434.4|6428.4|6426.4|6420.4|397
1647278700000|2022-03-14 17:25:00|6428.4|6422.4|6407.4|6401.4|6428.4|6422.4|6407.4|6401.4|720
1647279000000|2022-03-14 17:30:00|6408.4|6402.4|6400.4|6394.4|6411.4|6405.4|6387.4|6381.4|700
1647279300000|2022-03-14 17:35:00|6398.4|6392.4|6388.4|6382.4|6404.4|6398.4|6384.4|6378.4|571
1647279600000|2022-03-14 17:40:00|6389.4|6383.4|6386.4|6380.4|6395.4|6389.4|6382.4|6376.4|474
1647279900000|2022-03-14 17:45:00|6387.4|6381.4|6377.4|6371.4|6389.4|6383.4|6376.4|6370.4|523
1647280200000|2022-03-14 17:50:00|6378.4|6372.4|6397.4|6391.4|6410.4|6404.4|6378.4|6372.4|628
1647280500000|2022-03-14 17:55:00|6396.4|6390.4|6390.4|6384.4|6405.4|6399.4|6388.4|6382.4|428
1647280800000|2022-03-14 18:00:00|6391.4|6385.4|6389.4|6383.4|6394.4|6388.4|6386.4|6380.4|296
1647281100000|2022-03-14 18:05:00|6390.4|6384.4|6391.4|6385.4|6404.4|6398.4|6390.4|6384.4|380
1647281400000|2022-03-14 18:10:00|6390.4|6384.4|6377.4|6371.4|6396.4|6390.4|6374.4|6368.4|326
1647281700000|2022-03-14 18:15:00|6378.4|6372.4|6366.4|6360.4|6378.4|6372.4|6363.4|6357.4|497
1647282000000|2022-03-14 18:20:00|6368.4|6362.4|6378.4|6372.4|6380.4|6374.4|6368.4|6362.4|581
1647282300000|2022-03-14 18:25:00|6376.4|6370.4|6373.4|6367.4|6386.4|6380.4|6372.4|6366.4|247
1647282600000|2022-03-14 18:30:00|6374.4|6368.4|6380.4|6374.4|6381.4|6375.4|6373.4|6367.4|314
1647282900000|2022-03-14 18:35:00|6381.4|6375.4|6384.4|6378.4|6385.4|6379.4|6377.4|6371.4|316
1647283200000|2022-03-14 18:40:00|6382.4|6376.4|6376.4|6370.4|6383.4|6377.4|6376.4|6370.4|140
1647283500000|2022-03-14 18:45:00|6375.4|6369.4|6361.4|6355.4|6375.4|6369.4|6361.4|6355.4|166
1647283800000|2022-03-14 18:50:00|6362.4|6356.4|6365.4|6359.4|6370.4|6364.4|6359.4|6353.4|414
1647284100000|2022-03-14 18:55:00|6366.4|6360.4|6391.5|6368.1|6391.5|6372.4|6361.4|6355.4|348
1647284400000|2022-03-14 19:00:00|6391.7|6368.3|6403.3|6379.9|6406.2|6382.8|6389.9|6366.5|0
1647284700000|2022-03-14 19:05:00|6403.2|6379.8|6393.9|6370.5|6404.6|6381.2|6393.6|6370.2|0
1647285000000|2022-03-14 19:10:00|6393.8|6370.4|6400|6376.6|6400.8|6377.4|6391.9|6368.5|0
1647285300000|2022-03-14 19:15:00|6399.9|6376.5|6399.4|6376|6407.1|6383.7|6397|6373.6|0
1647285600000|2022-03-14 19:20:00|6399.6|6376.2|6404.8|6381.4|6405|6381.6|6396.9|6373.5|0
1647285900000|2022-03-14 19:25:00|6404.7|6381.3|6390.2|6366.8|6404.7|6381.3|6390.2|6366.8|0
1647286200000|2022-03-14 19:30:00|6390.3|6366.9|6379.9|6356.5|6393.8|6370.4|6379|6355.6|0
1647286500000|2022-03-14 19:35:00|6380|6356.6|6384.7|6361.3|6385.5|6362.1|6377.4|6354|0
1647286800000|2022-03-14 19:40:00|6384.6|6361.2|6389.6|6366.2|6389.7|6366.3|6383.8|6360.4|0
1647287100000|2022-03-14 19:45:00|6389.7|6366.3|6397.7|6374.3|6402.3|6378.9|6384.1|6360.7|0
1647287400000|2022-03-14 19:50:00|6397.6|6374.2|6385.8|6362.4|6398.8|6375.4|6385.4|6362|0
1647287700000|2022-03-14 19:55:00|6385.9|6362.5|6387.8|6364.4|6396.1|6372.7|6383.4|6360|0
1647288000000|2022-03-14 20:00:00|6387.9|6364.5|6388.7|6365.3|6396.1|6372.7|6385.7|6362.3|0
1647288300000|2022-03-14 20:05:00|6388.9|6365.5|6397.7|6374.3|6398|6374.6|6388.7|6365.3|0
1647288600000|2022-03-14 20:10:00|6397.8|6374.4|6394.6|6371.2|6398.4|6375|6394.6|6371.2|0
1647288900000|2022-03-14 20:15:00|6394.3|6370.9|6392.5|6369.1|6395|6371.6|6390.9|6367.5|0
1647289200000|2022-03-14 20:20:00|6392.4|6369|6387.5|6364.1|6392.4|6369|6387.3|6363.9|0
1647289500000|2022-03-14 20:25:00|6387.2|6363.8|6389.5|6366.1|6391.8|6368.4|6386.5|6363.1|0
1647289800000|2022-03-14 20:30:00|6389.3|6365.9|6391.3|6367.9|6392.3|6368.9|6388.6|6365.2|0
1647290100000|2022-03-14 20:35:00|6391.1|6367.7|6391.1|6367.7|6391.1|6367.7|6389.3|6365.9|0
1647290400000|2022-03-14 20:40:00|6391.2|6367.8|6393.8|6370.4|6393.9|6370.5|6391.1|6367.7|0
1647290700000|2022-03-14 20:45:00|6394.2|6370.8|6393.6|6370.2|6395.3|6371.9|6393.2|6369.8|0
1647291000000|2022-03-14 20:50:00|6393.8|6370.4|6394.8|6371.4|6394.8|6371.4|6393|6369.6|0
1647291300000|2022-03-14 20:55:00|6394.3|6370.9|6410.7|6387.3|6413.8|6390.4|6394.3|6370.9|0
1647291600000|2022-03-14 21:00:00|6410|6386.6|6410.8|6387.4|6410.8|6387.4|6410|6386.6|0
1647291900000|2022-03-14 21:05:00|6410.7|6387.3|6410.9|6387.5|6410.9|6387.5|6410.4|6387|0
1647292200000|2022-03-14 21:10:00|6410.4|6387|6410.4|6387|6410.4|6387|6410.4|6387|0
1647292500000|2022-03-14 21:15:00|6410.1|6386.7|6410.1|6386.7|6410.1|6386.7|6410.1|6386.7|0
1647292800000|2022-03-14 21:20:00|6409.5|6386.1|6408.8|6385.4|6409.6|6386.2|6407.5|6384.1|0
1647293100000|2022-03-14 21:25:00|6408.6|6385.2|6408|6384.6|6408.7|6385.3|6407.8|6384.4|0
1647293400000|2022-03-14 21:30:00|6408.3|6384.9|6408.4|6385|6408.8|6385.4|6408.3|6384.9|0
1647293700000|2022-03-14 21:35:00|6408.1|6384.7|6408.2|6384.8|6408.5|6385.1|6408.1|6384.7|0
1647294000000|2022-03-14 21:40:00|6408.1|6384.7|6408.8|6385.4|6409.4|6386|6408.1|6384.7|0
1647294300000|2022-03-14 21:45:00|6408.9|6385.5|6409.1|6385.7|6409.3|6385.9|6408.9|6385.5|0
1647294600000|2022-03-14 21:50:00|6409.2|6385.8|6412.5|6389.1|6412.8|6389.4|6409|6385.6|0
1647294900000|2022-03-14 21:55:00|6412.7|6389.3|6413.9|6390.5|6414.1|6390.7|6412.7|6389.3|0
1647295200000|2022-03-14 22:00:00|6411.5|6388.1|6412.2|6388.8|6413.8|6390.4|6410.6|6387.2|0
1647295500000|2022-03-14 22:05:00|6412.5|6389.1|6409.8|6386.4|6412.5|6389.1|6409.4|6386|0
1647295800000|2022-03-14 22:10:00|6410|6386.6|6411.2|6387.8|6412.8|6389.4|6410|6386.6|0
1647296100000|2022-03-14 22:15:00|6411.1|6387.7|6410.1|6386.7|6411.5|6388.1|6409.8|6386.4|0
1647296400000|2022-03-14 22:20:00|6410.3|6386.9|6410.4|6387|6410.7|6387.3|6409.8|6386.4|0
1647296700000|2022-03-14 22:25:00|6410.3|6386.9|6406.5|6383.1|6410.7|6387.3|6405.3|6381.9|0
1647297000000|2022-03-14 22:30:00|6406.6|6383.2|6415.3|6391.9|6417.6|6394.2|6406.2|6382.8|0
1647297300000|2022-03-14 22:35:00|6415.1|6391.7|6420.9|6397.5|6421.9|6398.5|6415.1|6391.7|0
1647297600000|2022-03-14 22:40:00|6421.1|6397.7|6419.2|6395.8|6421.5|6398.1|6418.2|6394.8|0
1647297900000|2022-03-14 22:45:00|6419.5|6396.1|6420.1|6396.7|6422.6|6399.2|6418.9|6395.5|0
1647298200000|2022-03-14 22:50:00|6419.8|6396.4|6418.9|6395.5|6420.7|6397.3|6418.6|6395.2|0
1647298500000|2022-03-14 22:55:00|6418.7|6395.3|6418.6|6395.2|6420.1|6396.7|6418.1|6394.7|0
1647298800000|2022-03-14 23:00:00|6418.3|6394.9|6415.3|6391.9|6419.8|6396.4|6414.7|6391.3|0
1647299100000|2022-03-14 23:05:00|6415|6391.6|6416.7|6393.3|6417.9|6394.5|6414.7|6391.3|0
1647299400000|2022-03-14 23:10:00|6416.4|6393|6416.6|6393.2|6416.6|6393.2|6413.3|6389.9|0
1647299700000|2022-03-14 23:15:00|6416.9|6393.5|6418.4|6395|6419|6395.6|6415.9|6392.5|0
1647300000000|2022-03-14 23:20:00|6419|6395.6|6416.9|6393.5|6419.2|6395.8|6416.9|6393.5|0
1647300300000|2022-03-14 23:25:00|6416.6|6393.2|6418.3|6394.9|6419.2|6395.8|6416.6|6393.2|0
1647300600000|2022-03-14 23:30:00|6418.1|6394.7|6417.2|6393.8|6419.8|6396.4|6416.7|6393.3|0
1647300900000|2022-03-14 23:35:00|6417.3|6393.9|6420.1|6396.7|6420.5|6397.1|6417.3|6393.9|0
1647301200000|2022-03-14 23:40:00|6419.9|6396.5|6419|6395.6|6420.7|6397.3|6417.8|6394.4|0
1647301500000|2022-03-14 23:45:00|6419.3|6395.9|6415.7|6392.3|6419.6|6396.2|6415|6391.6|0
1647301800000|2022-03-14 23:50:00|6415.9|6392.5|6415.3|6391.9|6416.4|6393|6414.5|6391.1|0
1647302100000|2022-03-14 23:55:00|6415.4|6392|6415.2|6391.8|6416.4|6393|6414.4|6391|0
1647302400000|2022-03-15 00:00:00|6415.1|6391.7|6421.4|6398|6424.7|6401.3|6414.9|6391.5|0
1647302700000|2022-03-15 00:05:00|6421.6|6398.2|6424.3|6400.9|6425.3|6401.9|6421.6|6398.2|0
1647303000000|2022-03-15 00:10:00|6424.2|6400.8|6418.1|6394.7|6425.2|6401.8|6416.9|6393.5|0
1647303300000|2022-03-15 00:15:00|6417.8|6394.4|6418.6|6395.2|6418.7|6395.3|6414.6|6391.2|0
1647303600000|2022-03-15 00:20:00|6418.4|6395|6418.8|6395.4|6420.6|6397.2|6417.3|6393.9|0
1647303900000|2022-03-15 00:25:00|6418.9|6395.5|6422.1|6398.7|6422.4|6399|6417.2|6393.8|0
1647304200000|2022-03-15 00:30:00|6422.4|6399|6432|6408.6|6432.2|6408.8|6422.3|6398.9|0
1647304500000|2022-03-15 00:35:00|6432.1|6408.7|6431.7|6408.3|6440|6416.6|6430.7|6407.3|0
1647304800000|2022-03-15 00:40:00|6431|6407.6|6429.4|6406|6431.8|6408.4|6426.7|6403.3|0
1647305100000|2022-03-15 00:45:00|6429.3|6405.9|6427.8|6404.4|6435.1|6411.7|6427.8|6404.4|0
1647305400000|2022-03-15 00:50:00|6427.9|6404.5|6425.9|6402.5|6428.6|6405.2|6425|6401.6|0
1647305700000|2022-03-15 00:55:00|6426|6402.6|6424|6400.6|6429.6|6406.2|6421.9|6398.5|0
1647306000000|2022-03-15 01:00:00|6424.3|6400.9|6423.7|6400.3|6427.3|6403.9|6421.3|6397.9|0
1647306300000|2022-03-15 01:05:00|6423.6|6400.2|6402|6378.6|6423.7|6400.3|6401.9|6378.5|0
1647306600000|2022-03-15 01:10:00|6402.2|6378.8|6397.5|6374.1|6405.3|6381.9|6392|6368.6|0
1647306900000|2022-03-15 01:15:00|6397.3|6373.9|6327.4|6321.4|6397.3|6385.4|6311.4|6305.4|4110
1647307200000|2022-03-15 01:20:00|6326.4|6320.4|6346.4|6340.4|6346.4|6340.4|6295.4|6289.4|2811
1647307500000|2022-03-15 01:25:00|6345.4|6339.4|6349.4|6343.4|6366.4|6360.4|6338.4|6332.4|3436
1647307800000|2022-03-15 01:30:00|6347.4|6341.4|6236.4|6230.4|6347.4|6341.4|6236.4|6230.4|9169
1647308100000|2022-03-15 01:35:00|6235.4|6229.4|6281.4|6275.4|6286.4|6280.4|6194.4|6188.4|6916
1647308400000|2022-03-15 01:40:00|6282.4|6276.4|6302.4|6296.4|6328.4|6322.4|6275.4|6269.4|5415
1647308700000|2022-03-15 01:45:00|6301.4|6295.4|6281.4|6275.4|6314.4|6308.4|6258.4|6252.4|5666
1647309000000|2022-03-15 01:50:00|6277.4|6271.4|6253.4|6247.4|6301.4|6295.4|6252.4|6246.4|3307
1647309300000|2022-03-15 01:55:00|6254.4|6248.4|6242.4|6236.4|6267.4|6261.4|6230.4|6224.4|3918
1647309600000|2022-03-15 02:00:00|6241.4|6235.4|6280.4|6274.4|6291.4|6285.4|6240.4|6234.4|4376
1647309900000|2022-03-15 02:05:00|6278.4|6272.4|6382.4|6376.4|6387.4|6381.4|6278.4|6272.4|4524
1647310200000|2022-03-15 02:10:00|6384.4|6378.4|6418.4|6412.4|6441.4|6435.4|6384.4|6378.4|5405
1647310500000|2022-03-15 02:15:00|6417.4|6411.4|6448.4|6442.4|6493.4|6487.4|6416.4|6410.4|6706
1647310800000|2022-03-15 02:20:00|6445.4|6439.4|6418.4|6412.4|6460.4|6454.4|6388.4|6382.4|3096
1647311100000|2022-03-15 02:25:00|6415.4|6409.4|6528.4|6522.4|6528.4|6522.4|6406.4|6400.4|4824
1647311400000|2022-03-15 02:30:00|6526.4|6520.4|6500.4|6494.4|6535.4|6529.4|6488.4|6482.4|3956
1647311700000|2022-03-15 02:35:00|6501.4|6495.4|6506.4|6500.4|6560.4|6554.4|6501.4|6495.4|4744
1647312000000|2022-03-15 02:40:00|6505.4|6499.4|6456.4|6450.4|6510.4|6504.4|6455.4|6449.4|3101
1647312300000|2022-03-15 02:45:00|6454.4|6448.4|6462.4|6456.4|6481.4|6475.4|6443.4|6437.4|2199
1647312600000|2022-03-15 02:50:00|6463.4|6457.4|6432.4|6426.4|6486.4|6480.4|6430.4|6424.4|1859
1647312900000|2022-03-15 02:55:00|6430.4|6424.4|6437.4|6431.4|6442.4|6436.4|6402.4|6396.4|2939
1647313200000|2022-03-15 03:00:00|6435.4|6429.4|6431.4|6425.4|6447.4|6441.4|6411.4|6405.4|2141
1647313500000|2022-03-15 03:05:00|6432.4|6426.4|6449.4|6443.4|6463.4|6457.4|6424.4|6418.4|1564
1647313800000|2022-03-15 03:10:00|6450.4|6444.4|6446.4|6440.4|6466.4|6460.4|6440.4|6434.4|1578
1647314100000|2022-03-15 03:15:00|6444.4|6438.4|6445.4|6439.4|6450.4|6444.4|6429.4|6423.4|1655
1647314400000|2022-03-15 03:20:00|6446.4|6440.4|6441.4|6435.4|6455.4|6449.4|6431.4|6425.4|1503
1647314700000|2022-03-15 03:25:00|6440.4|6434.4|6406.4|6400.4|6440.4|6434.4|6401.4|6395.4|1672
1647315000000|2022-03-15 03:30:00|6407.4|6401.4|6404.4|6398.4|6410.4|6404.4|6377.4|6371.4|3231
1647315300000|2022-03-15 03:35:00|6403.4|6397.4|6386.4|6380.4|6422.4|6416.4|6383.4|6377.4|2618
1647315600000|2022-03-15 03:40:00|6387.4|6381.4|6384.4|6378.4|6399.4|6393.4|6381.4|6375.4|1452
1647315900000|2022-03-15 03:45:00|6385.4|6379.4|6376.4|6370.4|6386.4|6380.4|6369.4|6363.4|1507
1647316200000|2022-03-15 03:50:00|6379.4|6373.4|6375.4|6369.4|6387.4|6381.4|6368.4|6362.4|1773
1647316500000|2022-03-15 03:55:00|6376.4|6370.4|6373.5|6367.5|6377.5|6371.5|6356.5|6350.5|1451
1647316800000|2022-03-15 04:00:00|6380|6356.6|6380.8|6357.4|6381.4|6358|6378.7|6355.3|0
1647317100000|2022-03-15 04:05:00|6381.1|6357.7|6377.7|6354.3|6381.5|6358.1|6377.2|6353.8|0
1647317400000|2022-03-15 04:10:00|6377.8|6354.4|6381.5|6358.1|6382|6358.6|6376.8|6353.4|0
1647317700000|2022-03-15 04:15:00|6381|6357.6|6382|6358.6|6382|6358.6|6380.5|6357.1|0
1647318000000|2022-03-15 04:20:00|6381.3|6357.9|6382.6|6359.2|6382.8|6359.4|6380.4|6357|0
1647318300000|2022-03-15 04:25:00|6382.4|6359|6378.8|6355.4|6384.3|6360.9|6378.8|6355.4|0
1647318600000|2022-03-15 04:30:00|6378.6|6355.2|6381|6357.6|6382.2|6358.8|6378.4|6355|0
1647318900000|2022-03-15 04:35:00|6381.1|6357.7|6380.8|6357.4|6381.6|6358.2|6378.8|6355.4|0
1647319200000|2022-03-15 04:40:00|6380.7|6357.3|6381.8|6358.4|6382.3|6358.9|6379.9|6356.5|0
1647319500000|2022-03-15 04:45:00|6381.7|6358.3|6382.4|6359|6383.4|6360|6381.4|6358|0
1647319800000|2022-03-15 04:50:00|6382.3|6358.9|6385|6361.6|6385.4|6362|6382.1|6358.7|0
1647320100000|2022-03-15 04:55:00|6385.1|6361.7|6384.5|6361.1|6385.3|6361.9|6383.7|6360.3|0
1647320400000|2022-03-15 05:00:00|6384.2|6360.8|6345.5|6339.5|6386.5|6380.5|6334.5|6328.5|3123
1647320700000|2022-03-15 05:05:00|6346.5|6340.5|6324.5|6318.5|6365.5|6359.5|6317.5|6311.5|2552
1647321000000|2022-03-15 05:10:00|6323.5|6317.5|6308.5|6302.5|6328.5|6322.5|6300.5|6294.5|3165
1647321300000|2022-03-15 05:15:00|6310.5|6304.5|6309.5|6303.5|6335.5|6329.5|6301.5|6295.5|3138
1647321600000|2022-03-15 05:20:00|6310.5|6304.5|6297.5|6291.5|6313.5|6307.5|6283.5|6277.5|2452
1647321900000|2022-03-15 05:25:00|6296.5|6290.5|6280.5|6274.5|6296.5|6290.5|6272.5|6266.5|2932
1647322200000|2022-03-15 05:30:00|6278.5|6272.5|6318.5|6312.5|6319.5|6313.5|6266.5|6260.5|4027
1647322500000|2022-03-15 05:35:00|6317.5|6311.5|6288.5|6282.5|6321.5|6315.5|6280.5|6274.5|2467
1647322800000|2022-03-15 05:40:00|6289.5|6283.5|6281.5|6275.5|6308.5|6302.5|6274.5|6268.5|2450
1647323100000|2022-03-15 05:45:00|6280.5|6274.5|6271.5|6265.5|6280.5|6274.5|6262.5|6256.5|2669
1647323400000|2022-03-15 05:50:00|6272.5|6266.5|6237.5|6231.5|6273.5|6267.5|6235.5|6229.5|1820
1647323700000|2022-03-15 05:55:00|6235.5|6229.5|6228.5|6222.5|6262.5|6256.5|6226.5|6220.5|2718
1647324000000|2022-03-15 06:00:00|6227.5|6221.5|6212.5|6206.5|6238.5|6232.5|6204.5|6198.5|3148
1647324300000|2022-03-15 06:05:00|6213.5|6207.5|6236.5|6230.5|6245.5|6239.5|6192.5|6186.5|3747
1647324600000|2022-03-15 06:10:00|6237.5|6231.5|6263.5|6257.5|6292.5|6286.5|6237.5|6231.5|3286
1647324900000|2022-03-15 06:15:00|6261.5|6255.5|6265.5|6259.5|6301.5|6295.5|6256.5|6250.5|2321
1647325200000|2022-03-15 06:20:00|6267.5|6261.5|6225.5|6219.5|6275.5|6269.5|6223.5|6217.5|3245
1647325500000|2022-03-15 06:25:00|6224.5|6218.5|6194.5|6188.5|6227.5|6221.5|6191.5|6185.5|2891
1647325800000|2022-03-15 06:30:00|6197.5|6191.5|6173.5|6167.5|6212.5|6206.5|6172.5|6166.5|2791
1647326100000|2022-03-15 06:35:00|6174.5|6168.5|6167.5|6161.5|6192.5|6186.5|6165.5|6159.5|2873
1647326400000|2022-03-15 06:40:00|6166.5|6160.5|6140.5|6134.5|6168.5|6162.5|6134.5|6128.5|3472
1647326700000|2022-03-15 06:45:00|6139.5|6133.5|6105.5|6099.5|6150.5|6144.5|6101.5|6095.5|3190
1647327000000|2022-03-15 06:50:00|6107.5|6101.5|6124.5|6118.5|6129.5|6123.5|6082.5|6076.5|3971
1647327300000|2022-03-15 06:55:00|6123.5|6117.5|6090.5|6084.5|6136.5|6130.5|6088.5|6082.5|3940
1647327600000|2022-03-15 07:00:00|6089.5|6083.5|6083.5|6077.5|6089.5|6083.5|6061.5|6055.5|3598
1647327900000|2022-03-15 07:05:00|6086.5|6080.5|6113.5|6107.5|6130.5|6124.5|6070.5|6064.5|5471
1647328200000|2022-03-15 07:10:00|6116.5|6110.5|6117.5|6111.5|6135.5|6129.5|6098.5|6092.5|3851
1647328500000|2022-03-15 07:15:00|6115.5|6109.5|6113.5|6107.5|6135.5|6129.5|6101.5|6095.5|3120
1647328800000|2022-03-15 07:20:00|6115.5|6109.5|6148.5|6142.5|6159.5|6153.5|6112.5|6106.5|3589
1647329100000|2022-03-15 07:25:00|6147.5|6141.5|6163.5|6157.5|6185.5|6179.5|6134.5|6128.5|4138
1647329400000|2022-03-15 07:30:00|6164.5|6158.5|6129.5|6123.5|6177.5|6171.5|6125.5|6119.5|3394
1647329700000|2022-03-15 07:35:00|6130.5|6124.5|6115.5|6109.5|6135.5|6129.5|6105.5|6099.5|4265
1647330000000|2022-03-15 07:40:00|6114.5|6108.5|6120.5|6114.5|6123.5|6117.5|6101.5|6095.5|2488
1647330300000|2022-03-15 07:45:00|6122.5|6116.5|6137.5|6131.5|6150.5|6144.5|6120.5|6114.5|3760
1647330600000|2022-03-15 07:50:00|6136.5|6130.5|6160.5|6154.5|6180.5|6174.5|6127.5|6121.5|5946
1647330900000|2022-03-15 07:55:00|6159.5|6153.5|6135.5|6129.5|6166.5|6160.5|6130.5|6124.5|5677
1647331200000|2022-03-15 08:00:00|6139.5|6133.5|6110.5|6104.5|6161.5|6155.5|6110.5|6104.5|6028
1647331500000|2022-03-15 08:05:00|6112.5|6106.5|6176.5|6170.5|6177.5|6171.5|6108.5|6102.5|7740
1647331800000|2022-03-15 08:10:00|6177.5|6171.5|6119.5|6113.5|6179.5|6173.5|6110.5|6104.5|6498
1647332100000|2022-03-15 08:15:00|6117.5|6111.5|6105.5|6099.5|6133.5|6127.5|6104.5|6098.5|4899
1647332400000|2022-03-15 08:20:00|6104.5|6098.5|6104.5|6098.5|6118.5|6112.5|6094.5|6088.5|2569
1647332700000|2022-03-15 08:25:00|6103.5|6097.5|6103.5|6097.5|6115.5|6109.5|6086.5|6080.5|3828
1647333000000|2022-03-15 08:30:00|6101.2|6077.8|6101.1|6077.7|6101.6|6078.2|6093|6069.6|0
1647333300000|2022-03-15 08:35:00|6100.7|6077.3|6096|6072.6|6104.9|6081.5|6092.6|6069.2|0
1647333600000|2022-03-15 08:40:00|6095.8|6072.4|6095|6071.6|6100|6076.6|6094.4|6071|0
1647333900000|2022-03-15 08:45:00|6094.6|6071.2|6085.7|6062.3|6096.1|6072.7|6083.6|6060.2|0
1647334200000|2022-03-15 08:50:00|6085.9|6062.5|6074.9|6051.5|6086.1|6062.7|6071.6|6048.2|0
1647334500000|2022-03-15 08:55:00|6075|6051.6|6068.5|6045.1|6075.9|6052.5|6066.4|6043|0
1647334800000|2022-03-15 09:00:00|6068.3|6044.9|6068.3|6044.9|6071.7|6048.3|6064.8|6041.4|0
1647335100000|2022-03-15 09:05:00|6068.1|6044.7|6057.5|6034.1|6068.2|6044.8|6054.9|6031.5|0
1647335400000|2022-03-15 09:10:00|6057.9|6034.5|6071.6|6048.2|6071.7|6048.3|6057.4|6034|0
1647335700000|2022-03-15 09:15:00|6024.5|6018.5|6057.5|6051.5|6150.5|6144.5|6024.5|6018.5|1068
1647336000000|2022-03-15 09:20:00|6058.5|6052.5|6092.5|6086.5|6094.5|6088.5|6058.5|6052.5|712
1647336300000|2022-03-15 09:25:00|6091.5|6085.5|6084.5|6078.5|6105.5|6099.5|6083.5|6077.5|646
1647336600000|2022-03-15 09:30:00|6083.5|6077.5|6091.5|6085.5|6095.5|6089.5|6074.5|6068.5|329
1647336900000|2022-03-15 09:35:00|6090.5|6084.5|6076.5|6070.5|6093.5|6087.5|6075.5|6069.5|179
1647337200000|2022-03-15 09:40:00|6075.5|6069.5|6085.5|6079.5|6095.5|6089.5|6074.5|6068.5|591
1647337500000|2022-03-15 09:45:00|6084.5|6078.5|6081.5|6075.5|6090.5|6084.5|6075.5|6069.5|629
1647337800000|2022-03-15 09:50:00|6082.5|6076.5|6060.5|6054.5|6088.5|6082.5|6055.5|6049.5|718
1647338100000|2022-03-15 09:55:00|6063.5|6057.5|6053.5|6047.5|6063.5|6057.5|6044.5|6038.5|426
1647338400000|2022-03-15 10:00:00|6054.5|6048.5|6061.5|6055.5|6072.5|6066.5|6053|6047|307
1647338700000|2022-03-15 10:05:00|6061|6055|6062.5|6056.5|6066|6060|6055.5|6049.5|192
1647339000000|2022-03-15 10:10:00|6062|6056|6080.5|6074.5|6085.5|6079.5|6061|6055|322
1647339300000|2022-03-15 10:15:00|6081|6075|6082|6076|6084|6078|6076|6070|122
1647339600000|2022-03-15 10:20:00|6081.5|6075.5|6067.5|6061.5|6084.5|6078.5|6067.5|6061.5|282
1647339900000|2022-03-15 10:25:00|6067|6061|6065.5|6059.5|6073|6067|6064|6058|128
1647340200000|2022-03-15 10:30:00|6066|6060|6081.5|6075.5|6081.5|6075.5|6057.5|6051.5|174
1647340500000|2022-03-15 10:35:00|6081|6075|6086|6080|6091|6085|6079.5|6073.5|407
1647340800000|2022-03-15 10:40:00|6085.5|6079.5|6085.5|6079.5|6090.5|6084.5|6081|6075|228
1647341100000|2022-03-15 10:45:00|6086|6080|6091.5|6085.5|6099.5|6093.5|6085.5|6079.5|403
1647341400000|2022-03-15 10:50:00|6092|6086|6109.5|6103.5|6111|6105|6089|6083|353
1647341700000|2022-03-15 10:55:00|6109|6103|6102.5|6096.5|6120|6114|6102|6096|360
1647342000000|2022-03-15 11:00:00|6103|6097|6120|6114|6121|6115|6103|6097|224
1647342300000|2022-03-15 11:05:00|6121|6115|6130.5|6124.5|6141|6135|6118.5|6112.5|638
1647342600000|2022-03-15 11:10:00|6130|6124|6119.5|6113.5|6132.5|6126.5|6118|6112|286
1647342900000|2022-03-15 11:15:00|6119|6113|6110|6104|6123|6117|6109.5|6103.5|266
1647343200000|2022-03-15 11:20:00|6109.5|6103.5|6102.5|6096.5|6116.5|6110.5|6101.5|6095.5|333
1647343500000|2022-03-15 11:25:00|6102|6096|6102.5|6096.5|6112.5|6106.5|6094.5|6088.5|389
1647343800000|2022-03-15 11:30:00|6102|6096|6109.5|6103.5|6112|6106|6098|6092|209
1647344100000|2022-03-15 11:35:00|6110|6104|6122|6116|6122|6116|6109|6103|298
1647344400000|2022-03-15 11:40:00|6121.5|6115.5|6121.5|6115.5|6125|6119|6115|6109|375
1647344700000|2022-03-15 11:45:00|6121|6115|6117|6111|6126|6120|6111.5|6105.5|338
1647345000000|2022-03-15 11:50:00|6116.5|6110.5|6117|6111|6122.5|6116.5|6115|6109|114
1647345300000|2022-03-15 11:55:00|6116|6110|6129|6123|6130|6124|6116|6110|253
1647345600000|2022-03-15 12:00:00|6128.5|6122.5|6125.5|6119.5|6133|6127|6119.5|6113.5|224
1647345900000|2022-03-15 12:05:00|6125|6119|6120.5|6114.5|6133.5|6127.5|6120.5|6114.5|317
1647346200000|2022-03-15 12:10:00|6121|6115|6135|6129|6135.5|6129.5|6117|6111|223
1647346500000|2022-03-15 12:15:00|6134.5|6128.5|6136.5|6130.5|6137|6131|6129|6123|127
1647346800000|2022-03-15 12:20:00|6137|6131|6145.5|6139.5|6148|6142|6135|6129|331
1647347100000|2022-03-15 12:25:00|6145|6139|6145.5|6139.5|6154.5|6148.5|6142.5|6136.5|168
1647347400000|2022-03-15 12:30:00|6145|6139|6172.5|6166.5|6182.5|6176.5|6144.5|6138.5|498
1647347700000|2022-03-15 12:35:00|6173|6167|6177.5|6171.5|6180.5|6174.5|6163.5|6157.5|290
1647348000000|2022-03-15 12:40:00|6178|6172|6176|6170|6184.5|6178.5|6170|6164|229
1647348300000|2022-03-15 12:45:00|6175.5|6169.5|6195|6189|6196|6190|6170|6164|1054
1647348600000|2022-03-15 12:50:00|6196.5|6190.5|6173.5|6167.5|6196.5|6190.5|6173.5|6167.5|276
1647348900000|2022-03-15 12:55:00|6173|6167|6173.5|6167.5|6179|6173|6170|6164|156
1647349200000|2022-03-15 13:00:00|6174.5|6168.5|6174.5|6168.5|6178|6172|6166|6160|220
1647349500000|2022-03-15 13:05:00|6175|6169|6177.5|6171.5|6178.5|6172.5|6165|6159|194
1647349800000|2022-03-15 13:10:00|6178|6172|6199.5|6193.5|6205|6199|6178|6172|597
1647350100000|2022-03-15 13:15:00|6200|6194|6211|6205|6214|6208|6197|6191|627
1647350400000|2022-03-15 13:20:00|6210.5|6204.5|6209.5|6203.5|6215|6209|6203|6197|435
1647350700000|2022-03-15 13:25:00|6210|6204|6205|6199|6211.5|6205.5|6200|6194|419
1647351000000|2022-03-15 13:30:00|6203.5|6197.5|6240|6234|6266|6260|6192|6186|2201
1647351300000|2022-03-15 13:35:00|6239.5|6233.5|6219.5|6213.5|6263|6257|6202.5|6196.5|1349
1647351600000|2022-03-15 13:40:00|6220|6214|6178|6172|6222.5|6216.5|6159.5|6153.5|1298
1647351900000|2022-03-15 13:45:00|6178.5|6172.5|6173.5|6167.5|6186.5|6180.5|6147.5|6141.5|936
1647352200000|2022-03-15 13:50:00|6174|6168|6182.5|6176.5|6193.5|6187.5|6163|6157|828
1647352500000|2022-03-15 13:55:00|6181.5|6175.5|6189.5|6183.5|6222|6216|6180.5|6174.5|812
1647352800000|2022-03-15 14:00:00|6190|6184|6208.5|6202.5|6210.5|6204.5|6173|6167|872
1647353100000|2022-03-15 14:05:00|6209.5|6203.5|6200.5|6194.5|6214|6208|6190.5|6184.5|473
1647353400000|2022-03-15 14:10:00|6199.5|6193.5|6227|6221|6234.5|6228.5|6197.5|6191.5|634
1647353700000|2022-03-15 14:15:00|6226.5|6220.5|6277|6271|6282.5|6276.5|6222.5|6216.5|1297
1647354000000|2022-03-15 14:20:00|6277.5|6271.5|6322|6316|6324.5|6318.5|6266|6260|1587
1647354300000|2022-03-15 14:25:00|6320.5|6314.5|6351.5|6345.5|6351.5|6345.5|6297.5|6291.5|1395
1647354600000|2022-03-15 14:30:00|6352|6346|6339.5|6333.5|6376.5|6370.5|6338|6332|1499
1647354900000|2022-03-15 14:35:00|6340|6334|6391.5|6385.5|6405.5|6399.5|6338.5|6332.5|1887
1647355200000|2022-03-15 14:40:00|6392|6386|6403.5|6397.5|6409|6403|6388|6382|1499
1647355500000|2022-03-15 14:45:00|6403|6397|6407.5|6401.5|6409|6403|6393.5|6387.5|1008
1647355800000|2022-03-15 14:50:00|6408.5|6402.5|6398.5|6392.5|6409|6403|6374.5|6368.5|1542
1647356100000|2022-03-15 14:55:00|6398|6392|6363.5|6357.5|6398|6392|6350.5|6344.5|1688
1647356400000|2022-03-15 15:00:00|6363|6357|6363.5|6357.5|6368|6362|6339.5|6333.5|1171
1647356700000|2022-03-15 15:05:00|6365.5|6359.5|6342.5|6336.5|6371.5|6365.5|6338|6332|756
1647357000000|2022-03-15 15:10:00|6343|6337|6340.5|6334.5|6357.5|6351.5|6334.5|6328.5|626
1647357300000|2022-03-15 15:15:00|6341|6335|6350.5|6344.5|6353|6347|6320|6314|597
1647357600000|2022-03-15 15:20:00|6351.5|6345.5|6323.5|6317.5|6355.5|6349.5|6322|6316|505
1647357900000|2022-03-15 15:25:00|6323|6317|6337.5|6331.5|6338.5|6332.5|6321|6315|722
1647358200000|2022-03-15 15:30:00|6338|6332|6346.5|6340.5|6351|6345|6327|6321|668
1647358500000|2022-03-15 15:35:00|6345.5|6339.5|6329.5|6323.5|6358|6352|6327.5|6321.5|582
1647358800000|2022-03-15 15:40:00|6330.5|6324.5|6320.5|6314.5|6332.5|6326.5|6316|6310|670
1647359100000|2022-03-15 15:45:00|6320|6314|6336|6330|6337.5|6331.5|6313|6307|562
1647359400000|2022-03-15 15:50:00|6336.5|6330.5|6325|6319|6347.5|6341.5|6323|6317|648
1647359700000|2022-03-15 15:55:00|6325.5|6319.5|6316.5|6310.5|6328.5|6322.5|6296.5|6290.5|1124
1647360000000|2022-03-15 16:00:00|6314.5|6308.5|6303.5|6297.5|6317.5|6311.5|6294.5|6288.5|432
1647360300000|2022-03-15 16:05:00|6302.5|6296.5|6328.5|6322.5|6337.5|6331.5|6298.5|6292.5|651
1647360600000|2022-03-15 16:10:00|6329.5|6323.5|6335.5|6329.5|6338.5|6332.5|6318.5|6312.5|453
1647360900000|2022-03-15 16:15:00|6334.5|6328.5|6333.5|6327.5|6338.5|6332.5|6324.5|6318.5|428
1647361200000|2022-03-15 16:20:00|6332.5|6326.5|6336.5|6330.5|6336.5|6330.5|6323.5|6317.5|335
1647361500000|2022-03-15 16:25:00|6335.5|6329.5|6340.5|6334.5|6349.5|6343.5|6333.5|6327.5|741
1647361800000|2022-03-15 16:30:00|6342.5|6336.5|6337.5|6331.5|6342.5|6336.5|6331.5|6325.5|353
1647362100000|2022-03-15 16:35:00|6338.5|6332.5|6329.5|6323.5|6341.5|6335.5|6322.5|6316.5|395
1647362400000|2022-03-15 16:40:00|6330.5|6324.5|6315.5|6309.5|6330.5|6324.5|6314.5|6308.5|298
1647362700000|2022-03-15 16:45:00|6314.5|6308.5|6301.5|6295.5|6316.5|6310.5|6300.5|6294.5|306
1647363000000|2022-03-15 16:50:00|6300.5|6294.5|6305.5|6299.5|6306.5|6300.5|6294.5|6288.5|233
1647363300000|2022-03-15 16:55:00|6303.5|6297.5|6315.5|6309.5|6319.5|6313.5|6302.5|6296.5|519
1647363600000|2022-03-15 17:00:00|6316.5|6310.5|6317.5|6311.5|6326.5|6320.5|6311.5|6305.5|402
1647363900000|2022-03-15 17:05:00|6318.5|6312.5|6307.5|6301.5|6318.5|6312.5|6297.5|6291.5|521
1647364200000|2022-03-15 17:10:00|6303.5|6297.5|6295.5|6289.5|6307.5|6301.5|6295.5|6289.5|365
1647364500000|2022-03-15 17:15:00|6296.5|6290.5|6296.5|6290.5|6307.5|6301.5|6290.5|6284.5|288
1647364800000|2022-03-15 17:20:00|6297.5|6291.5|6293.5|6287.5|6297.5|6291.5|6286.5|6280.5|234
1647365100000|2022-03-15 17:25:00|6295.5|6289.5|6283.5|6277.5|6299.5|6293.5|6282.5|6276.5|234
1647365400000|2022-03-15 17:30:00|6284.5|6278.5|6277.5|6271.5|6284.5|6278.5|6275.5|6269.5|389
1647365700000|2022-03-15 17:35:00|6276.5|6270.5|6276.5|6270.5|6292.5|6286.5|6276.5|6270.5|404
1647366000000|2022-03-15 17:40:00|6279.5|6273.5|6282.5|6276.5|6288.5|6282.5|6277.5|6271.5|334
1647366300000|2022-03-15 17:45:00|6280.5|6274.5|6271.5|6265.5|6281.5|6275.5|6266.5|6260.5|218
1647366600000|2022-03-15 17:50:00|6273.5|6267.5|6275.5|6269.5|6281.5|6275.5|6272.5|6266.5|167
1647366900000|2022-03-15 17:55:00|6274.5|6268.5|6285.5|6279.5|6287.5|6281.5|6274.5|6268.5|213
1647367200000|2022-03-15 18:00:00|6284.5|6278.5|6275.5|6269.5|6288.5|6282.5|6275.5|6269.5|218
1647367500000|2022-03-15 18:05:00|6277.5|6271.5|6283.5|6277.5|6286.5|6280.5|6273.5|6267.5|121
1647367800000|2022-03-15 18:10:00|6281.5|6275.5|6282.5|6276.5|6287.5|6281.5|6276.5|6270.5|205
1647368100000|2022-03-15 18:15:00|6281.5|6275.5|6278.5|6272.5|6285.5|6279.5|6274.5|6268.5|414
1647368400000|2022-03-15 18:20:00|6277.5|6271.5|6285.5|6279.5|6287.5|6281.5|6275.5|6269.5|270
1647368700000|2022-03-15 18:25:00|6286.5|6280.5|6292.5|6286.5|6295.5|6289.5|6285.5|6279.5|227
1647369000000|2022-03-15 18:30:00|6291.5|6285.5|6290.5|6284.5|6291.5|6285.5|6277.5|6271.5|396
1647369300000|2022-03-15 18:35:00|6292.5|6286.5|6298.5|6292.5|6299.5|6293.5|6290.5|6284.5|105
1647369600000|2022-03-15 18:40:00|6295.5|6289.5|6308.5|6302.5|6308.5|6302.5|6295.5|6289.5|174
1647369900000|2022-03-15 18:45:00|6311.5|6305.5|6322.5|6316.5|6328.5|6322.5|6311.5|6305.5|338
1647370200000|2022-03-15 18:50:00|6324.5|6318.5|6329.5|6323.5|6333.5|6327.5|6321.5|6315.5|299
1647370500000|2022-03-15 18:55:00|6328.5|6322.5|6330.9|6307.5|6335.5|6329.5|6321.5|6307.5|198
1647370800000|2022-03-15 19:00:00|6330.8|6307.4|6329.1|6305.7|6331.5|6308.1|6323.9|6300.5|0
1647371100000|2022-03-15 19:05:00|6329|6305.6|6334.4|6311|6336.3|6312.9|6328.1|6304.7|0
1647371400000|2022-03-15 19:10:00|6334.5|6311.1|6335.2|6311.8|6340.6|6317.2|6332.1|6308.7|0
1647371700000|2022-03-15 19:15:00|6335.1|6311.7|6350.8|6327.4|6352.7|6329.3|6334.7|6311.3|0
1647372000000|2022-03-15 19:20:00|6351.5|6328.1|6353.6|6330.2|6355.4|6332|6350.3|6326.9|0
1647372300000|2022-03-15 19:25:00|6353.7|6330.3|6356.3|6332.9|6358.8|6335.4|6352.6|6329.2|0
1647372600000|2022-03-15 19:30:00|6356.4|6333|6363.2|6339.8|6364.9|6341.5|6356.4|6333|0
1647372900000|2022-03-15 19:35:00|6363.1|6339.7|6361.1|6337.7|6363.1|6339.7|6355.9|6332.5|0
1647373200000|2022-03-15 19:40:00|6361.2|6337.8|6356|6332.6|6363.7|6340.3|6353.6|6330.2|0
1647373500000|2022-03-15 19:45:00|6356.1|6332.7|6355.3|6331.9|6357.3|6333.9|6349.1|6325.7|0
1647373800000|2022-03-15 19:50:00|6355.2|6331.8|6353.1|6329.7|6360.1|6336.7|6353.1|6329.7|0
1647374100000|2022-03-15 19:55:00|6353|6329.6|6350.6|6327.2|6353.2|6329.8|6340.1|6316.7|0
1647374400000|2022-03-15 20:00:00|6350.4|6327|6346.9|6323.5|6350.7|6327.3|6343.5|6320.1|0
1647374700000|2022-03-15 20:05:00|6346.7|6323.3|6344.4|6321|6349|6325.6|6343.3|6319.9|0
1647375000000|2022-03-15 20:10:00|6344.2|6320.8|6344|6320.6|6350|6326.6|6343.7|6320.3|0
1647375300000|2022-03-15 20:15:00|6344.2|6320.8|6348.1|6324.7|6350.1|6326.7|6344|6320.6|0
1647375600000|2022-03-15 20:20:00|6348|6324.6|6347.5|6324.1|6349.7|6326.3|6346.7|6323.3|0
1647375900000|2022-03-15 20:25:00|6347.4|6324|6346.2|6322.8|6347.7|6324.3|6345.9|6322.5|0
1647376200000|2022-03-15 20:30:00|6346.4|6323|6347|6323.6|6348.1|6324.7|6345.8|6322.4|0
1647376500000|2022-03-15 20:35:00|6347.2|6323.8|6353.6|6330.2|6353.6|6330.2|6347|6323.6|0
1647376800000|2022-03-15 20:40:00|6353.3|6329.9|6353.2|6329.8|6354.5|6331.1|6351.3|6327.9|0
1647377100000|2022-03-15 20:45:00|6353.4|6330|6352.2|6328.8|6354.1|6330.7|6351.1|6327.7|0
1647377400000|2022-03-15 20:50:00|6351.9|6328.5|6345.1|6321.7|6351.9|6328.5|6345.1|6321.7|0
1647377700000|2022-03-15 20:55:00|6344.9|6321.5|6344.3|6320.9|6345.7|6322.3|6342.8|6319.4|0
1647378000000|2022-03-15 21:00:00|6344.4|6321|6345|6321.6|6345.1|6321.7|6343.6|6320.2|0
1647378300000|2022-03-15 21:05:00|6344.8|6321.4|6344.3|6320.9|6345.1|6321.7|6343.7|6320.3|0
1647378600000|2022-03-15 21:10:00|6344.1|6320.7|6344.9|6321.5|6344.9|6321.5|6344.1|6320.7|0
1647378900000|2022-03-15 21:15:00|6345.2|6321.8|6344.1|6320.7|6345.2|6321.8|6344.1|6320.7|0
1647379200000|2022-03-15 21:20:00|6344.3|6320.9|6344.3|6320.9|6344.5|6321.1|6343.9|6320.5|0
1647379500000|2022-03-15 21:25:00|6344.5|6321.1|6345.1|6321.7|6345.3|6321.9|6344.3|6320.9|0
1647379800000|2022-03-15 21:30:00|6345.6|6322.2|6346.1|6322.7|6346.1|6322.7|6345.6|6322.2|0
1647380100000|2022-03-15 21:35:00|6345.8|6322.4|6345.7|6322.3|6345.8|6322.4|6345.7|6322.3|0
1647380400000|2022-03-15 21:40:00|6345.6|6322.2|6345.7|6322.3|6345.7|6322.3|6345.6|6322.2|0
1647380700000|2022-03-15 21:45:00|6345.8|6322.4|6346|6322.6|6346|6322.6|6345.5|6322.1|0
1647381000000|2022-03-15 21:50:00|6346.1|6322.7|6345.9|6322.5|6346.1|6322.7|6345.9|6322.5|0
1647381300000|2022-03-15 21:55:00|6346|6322.6|6346|6322.6|6346|6322.6|6345.4|6322|0
1647381600000|2022-03-15 22:00:00|6346.1|6322.7|6345.2|6321.8|6348.2|6324.8|6344.7|6321.3|0
1647381900000|2022-03-15 22:05:00|6345.3|6321.9|6343.3|6319.9|6345.3|6321.9|6342.4|6319|0
1647382200000|2022-03-15 22:10:00|6343.1|6319.7|6344.4|6321|6344.4|6321|6341.2|6317.8|0
1647382500000|2022-03-15 22:15:00|6344.1|6320.7|6345|6321.6|6345.6|6322.2|6344.1|6320.7|0
1647382800000|2022-03-15 22:20:00|6345.3|6321.9|6348.2|6324.8|6350.3|6326.9|6345|6321.6|0
1647383100000|2022-03-15 22:25:00|6348.1|6324.7|6347.9|6324.5|6349.7|6326.3|6347.6|6324.2|0
1647383400000|2022-03-15 22:30:00|6348.2|6324.8|6347.3|6323.9|6348.8|6325.4|6347.3|6323.9|0
1647383700000|2022-03-15 22:35:00|6347.6|6324.2|6349.2|6325.8|6349.5|6326.1|6346.4|6323|0
1647384000000|2022-03-15 22:40:00|6349.4|6326|6350.4|6327|6351.9|6328.5|6349.4|6326|0
1647384300000|2022-03-15 22:45:00|6350.5|6327.1|6355.7|6332.3|6356.3|6332.9|6350.4|6327|0
1647384600000|2022-03-15 22:50:00|6355.5|6332.1|6356.4|6333|6356.6|6333.2|6355.4|6332|0
1647384900000|2022-03-15 22:55:00|6356.3|6332.9|6356.1|6332.7|6356.7|6333.3|6354.4|6331|0
1647385200000|2022-03-15 23:00:00|6356.3|6332.9|6355.5|6332.1|6357|6333.6|6355.4|6332|0
1647385500000|2022-03-15 23:05:00|6355.4|6332|6354.2|6330.8|6355.8|6332.4|6353.9|6330.5|0
1647385800000|2022-03-15 23:10:00|6354.4|6331|6353.6|6330.2|6354.5|6331.1|6353.3|6329.9|0
1647386100000|2022-03-15 23:15:00|6353.9|6330.5|6355.5|6332.1|6356.6|6333.2|6353.9|6330.5|0
1647386400000|2022-03-15 23:20:00|6355.7|6332.3|6362.6|6339.2|6363.8|6340.4|6355.5|6332.1|0
1647386700000|2022-03-15 23:25:00|6362.5|6339.1|6361.1|6337.7|6362.6|6339.2|6359.8|6336.4|0
1647387000000|2022-03-15 23:30:00|6361|6337.6|6359.9|6336.5|6361.1|6337.7|6358.7|6335.3|0
1647387300000|2022-03-15 23:35:00|6360|6336.6|6368.5|6345.1|6372.7|6349.3|6359.1|6335.7|0
1647387600000|2022-03-15 23:40:00|6368.4|6345|6370.1|6346.7|6371.1|6347.7|6368.4|6345|0
1647387900000|2022-03-15 23:45:00|6370.2|6346.8|6367.8|6344.4|6371.1|6347.7|6367.2|6343.8|0
1647388200000|2022-03-15 23:50:00|6367.7|6344.3|6360.7|6337.3|6367.7|6344.3|6360.7|6337.3|0
1647388500000|2022-03-15 23:55:00|6360.6|6337.2|6361.1|6337.7|6362.3|6338.9|6359.3|6335.9|0
1647388800000|2022-03-16 00:00:00|6360.8|6337.4|6358|6334.6|6361.7|6338.3|6357.1|6333.7|0
1647389100000|2022-03-16 00:05:00|6358.1|6334.7|6361.8|6338.4|6362.1|6338.7|6357.4|6334|0
1647389400000|2022-03-16 00:10:00|6361.3|6337.9|6358.7|6335.3|6362.7|6339.3|6358.6|6335.2|0
1647389700000|2022-03-16 00:15:00|6358.8|6335.4|6354.4|6331|6358.8|6335.4|6353.2|6329.8|0
1647390000000|2022-03-16 00:20:00|6354.3|6330.9|6353.4|6330|6355.8|6332.4|6349|6325.6|0
1647390300000|2022-03-16 00:25:00|6353.6|6330.2|6355.2|6331.8|6356.8|6333.4|6352|6328.6|0
1647390600000|2022-03-16 00:30:00|6355.4|6332|6357.2|6333.8|6361.3|6337.9|6355.4|6332|0
1647390900000|2022-03-16 00:35:00|6357.3|6333.9|6356.4|6333|6358.1|6334.7|6355.5|6332.1|0
1647391200000|2022-03-16 00:40:00|6356.5|6333.1|6356.8|6333.4|6359.7|6336.3|6354.9|6331.5|0
1647391500000|2022-03-16 00:45:00|6356.7|6333.3|6355.7|6332.3|6359.1|6335.7|6354.7|6331.3|0
1647391800000|2022-03-16 00:50:00|6355.9|6332.5|6357|6333.6|6359.1|6335.7|6353.5|6330.1|0
1647392100000|2022-03-16 00:55:00|6357.1|6333.7|6358.3|6334.9|6365.2|6341.8|6357|6333.6|0
1647392400000|2022-03-16 01:00:00|6358.1|6334.7|6360|6336.6|6360.3|6336.9|6356.4|6333|0
1647392700000|2022-03-16 01:05:00|6359.9|6336.5|6364.3|6340.9|6366.6|6343.2|6359.1|6335.7|0
1647393000000|2022-03-16 01:10:00|6364.4|6341|6366.9|6343.5|6367.1|6343.7|6362.4|6339|0
1647393300000|2022-03-16 01:15:00|6366.8|6343.4|6363.5|6357.5|6367.5|6361.5|6333.5|6327.5|3922
1647393600000|2022-03-16 01:20:00|6362.5|6356.5|6383.5|6377.5|6389.5|6383.5|6352.5|6346.5|3094
1647393900000|2022-03-16 01:25:00|6382.5|6376.5|6375.5|6369.5|6391.5|6385.5|6373.5|6367.5|1725
1647394200000|2022-03-16 01:30:00|6374.5|6368.5|6316.5|6310.5|6401.5|6395.5|6316.5|6310.5|9103
1647394500000|2022-03-16 01:35:00|6315.5|6309.5|6328.5|6322.5|6355.5|6349.5|6315.5|6309.5|4354
1647394800000|2022-03-16 01:40:00|6327.5|6321.5|6304.5|6298.5|6345.5|6339.5|6302.5|6296.5|2745
1647395100000|2022-03-16 01:45:00|6305.5|6299.5|6312.5|6306.5|6337.5|6331.5|6298.5|6292.5|3506
1647395400000|2022-03-16 01:50:00|6313.5|6307.5|6350.5|6344.5|6364.5|6358.5|6307.5|6301.5|3933
1647395700000|2022-03-16 01:55:00|6349.5|6343.5|6368.5|6362.5|6370.5|6364.5|6336.5|6330.5|2896
1647396000000|2022-03-16 02:00:00|6369.5|6363.5|6370.5|6364.5|6379.5|6373.5|6359.5|6353.5|3243
1647396300000|2022-03-16 02:05:00|6371.5|6365.5|6339.5|6333.5|6371.5|6365.5|6335.5|6329.5|2342
1647396600000|2022-03-16 02:10:00|6338.5|6332.5|6367.5|6361.5|6369.5|6363.5|6336.5|6330.5|2329
1647396900000|2022-03-16 02:15:00|6366.5|6360.5|6366.5|6360.5|6381.5|6375.5|6365.5|6359.5|2587
1647397200000|2022-03-16 02:20:00|6365.5|6359.5|6340.5|6334.5|6366.5|6360.5|6325.5|6319.5|2601
1647397500000|2022-03-16 02:25:00|6339.5|6333.5|6351.5|6345.5|6356.5|6350.5|6327.5|6321.5|2053
1647397800000|2022-03-16 02:30:00|6353.5|6347.5|6349.5|6343.5|6367.5|6361.5|6343.5|6337.5|1847
1647398100000|2022-03-16 02:35:00|6351.5|6345.5|6339.5|6333.5|6359.5|6353.5|6338.5|6332.5|1396
1647398400000|2022-03-16 02:40:00|6340.5|6334.5|6324.5|6318.5|6348.5|6342.5|6323.5|6317.5|1471
1647398700000|2022-03-16 02:45:00|6326.5|6320.5|6330.5|6324.5|6346.5|6340.5|6320.5|6314.5|1273
1647399000000|2022-03-16 02:50:00|6329.5|6323.5|6311.5|6305.5|6330.5|6324.5|6310.5|6304.5|1030
1647399300000|2022-03-16 02:55:00|6310.5|6304.5|6276.5|6270.5|6313.5|6307.5|6274.5|6268.5|2720
1647399600000|2022-03-16 03:00:00|6275.5|6269.5|6270.5|6264.5|6300.5|6294.5|6267.5|6261.5|2388
1647399900000|2022-03-16 03:05:00|6271.5|6265.5|6241.5|6235.5|6272.5|6266.5|6234.5|6228.5|2654
1647400200000|2022-03-16 03:10:00|6244.5|6238.5|6255.5|6249.5|6260.5|6254.5|6238.5|6232.5|2227
1647400500000|2022-03-16 03:15:00|6256.5|6250.5|6279.5|6273.5|6283.5|6277.5|6222.5|6216.5|2561
1647400800000|2022-03-16 03:20:00|6278.5|6272.5|6315.5|6309.5|6316.5|6310.5|6276.5|6270.5|3536
1647401100000|2022-03-16 03:25:00|6316.5|6310.5|6318.5|6312.5|6335.5|6329.5|6309.5|6303.5|2510
1647401400000|2022-03-16 03:30:00|6319.5|6313.5|6309.5|6303.5|6321.5|6315.5|6303.5|6297.5|1104
1647401700000|2022-03-16 03:35:00|6308.5|6302.5|6339.5|6333.5|6348.5|6342.5|6306.5|6300.5|2028
1647402000000|2022-03-16 03:40:00|6340.5|6334.5|6322.5|6316.5|6342.5|6336.5|6321.5|6315.5|1484
1647402300000|2022-03-16 03:45:00|6324.5|6318.5|6326.5|6320.5|6328.5|6322.5|6313.5|6307.5|1148
1647402600000|2022-03-16 03:50:00|6325.5|6319.5|6309.5|6303.5|6329.5|6323.5|6307.5|6301.5|993
1647402900000|2022-03-16 03:55:00|6310.5|6304.5|6332.5|6326.5|6332.5|6326.5|6310.5|6304.5|1250
1647403200000|2022-03-16 04:00:00|6332|6308.6|6334.4|6311|6335.1|6311.7|6331.1|6307.7|0
1647403500000|2022-03-16 04:05:00|6334.3|6310.9|6335.2|6311.8|6337.8|6314.4|6332.8|6309.4|0
1647403800000|2022-03-16 04:10:00|6335.4|6312|6334.1|6310.7|6336.6|6313.2|6334|6310.6|0
1647404100000|2022-03-16 04:15:00|6333.9|6310.5|6333|6309.6|6334.1|6310.7|6332|6308.6|0
1647404400000|2022-03-16 04:20:00|6332.8|6309.4|6331.7|6308.3|6334|6310.6|6330.5|6307.1|0
1647404700000|2022-03-16 04:25:00|6331.8|6308.4|6331.8|6308.4|6332.6|6309.2|6330.9|6307.5|0
1647405000000|2022-03-16 04:30:00|6331.7|6308.3|6330.8|6307.4|6331.9|6308.5|6330.5|6307.1|0
1647405300000|2022-03-16 04:35:00|6330.7|6307.3|6334.2|6310.8|6334.4|6311|6330.7|6307.3|0
1647405600000|2022-03-16 04:40:00|6334.1|6310.7|6335.8|6312.4|6336.7|6313.3|6333.7|6310.3|0
1647405900000|2022-03-16 04:45:00|6335.5|6312.1|6341.3|6317.9|6341.3|6317.9|6335.5|6312.1|0
1647406200000|2022-03-16 04:50:00|6341.2|6317.8|6341.1|6317.7|6341.3|6317.9|6338.9|6315.5|0
1647406500000|2022-03-16 04:55:00|6340.8|6317.4|6340.2|6316.8|6342.5|6319.1|6339|6315.6|0
1647406800000|2022-03-16 05:00:00|6339.5|6316.1|6355.5|6349.5|6364.5|6358.5|6339.5|6316.1|2665
1647407100000|2022-03-16 05:05:00|6356.5|6350.5|6374.5|6368.5|6375.5|6369.5|6353.5|6347.5|3209
1647407400000|2022-03-16 05:10:00|6375.5|6369.5|6368.5|6362.5|6389.5|6383.5|6368.5|6362.5|2689
1647407700000|2022-03-16 05:15:00|6369.5|6363.5|6450.5|6444.5|6450.5|6444.5|6368.5|6362.5|4970
1647408000000|2022-03-16 05:20:00|6451.5|6445.5|6527.5|6521.5|6529.5|6523.5|6450.5|6444.5|6949
1647408300000|2022-03-16 05:25:00|6526.5|6520.5|6593.5|6587.5|6593.5|6587.5|6526.5|6520.5|8533
1647408600000|2022-03-16 05:30:00|6594.5|6588.5|6629.5|6623.5|6629.5|6623.5|6577.5|6571.5|7512
1647408900000|2022-03-16 05:35:00|6628.5|6622.5|6699.5|6693.5|6699.5|6693.5|6619.5|6613.5|7204
1647409200000|2022-03-16 05:40:00|6700.5|6694.5|6789.5|6783.5|6791.5|6785.5|6680.5|6674.5|8263
1647409500000|2022-03-16 05:45:00|6790.5|6784.5|6797.5|6791.5|6874.5|6868.5|6765.5|6759.5|11324
1647409800000|2022-03-16 05:50:00|6796.5|6790.5|6711.5|6705.5|6798.5|6792.5|6692.5|6686.5|10338
1647410100000|2022-03-16 05:55:00|6710.5|6704.5|6697.5|6691.5|6713.5|6707.5|6658.5|6652.5|7814
1647410400000|2022-03-16 06:00:00|6695.5|6689.5|6767.5|6761.5|6775.5|6769.5|6695.5|6689.5|6278
1647410700000|2022-03-16 06:05:00|6768.5|6762.5|6794.5|6788.5|6794.5|6788.5|6745.5|6739.5|4891
1647411000000|2022-03-16 06:10:00|6796.5|6790.5|6789.5|6783.5|6824.5|6818.5|6774.5|6768.5|4948
1647411300000|2022-03-16 06:15:00|6792.5|6786.5|6821.5|6815.5|6824.5|6818.5|6779.5|6773.5|3896
1647411600000|2022-03-16 06:20:00|6822.5|6816.5|6827.5|6821.5|6835.5|6829.5|6802.5|6796.5|4700
1647411900000|2022-03-16 06:25:00|6828.5|6822.5|6813.5|6807.5|6830.5|6824.5|6801.5|6795.5|3838
1647412200000|2022-03-16 06:30:00|6812.5|6806.5|6866.5|6860.5|6868.5|6862.5|6807.5|6801.5|3894
1647412500000|2022-03-16 06:35:00|6865.5|6859.5|6885.5|6879.5|6886.5|6880.5|6846.5|6840.5|4021
1647412800000|2022-03-16 06:40:00|6884.5|6878.5|6887.5|6881.5|6907.5|6901.5|6881.5|6875.5|3420
1647413100000|2022-03-16 06:45:00|6888.5|6882.5|6829.5|6823.5|6888.5|6882.5|6823.5|6817.5|3817
1647413400000|2022-03-16 06:50:00|6828.5|6822.5|6837.5|6831.5|6838.5|6832.5|6795.5|6789.5|4128
1647413700000|2022-03-16 06:55:00|6838.5|6832.5|6863.5|6857.5|6870.5|6864.5|6807.5|6801.5|3626
1647414000000|2022-03-16 07:00:00|6862.5|6856.5|6881.5|6875.5|6886.5|6880.5|6849.5|6843.5|4482
1647414300000|2022-03-16 07:05:00|6883.5|6877.5|6891.5|6885.5|6897.5|6891.5|6865.5|6859.5|4847
1647414600000|2022-03-16 07:10:00|6892.5|6886.5|6915.5|6909.5|6921.5|6915.5|6885.5|6879.5|3565
1647414900000|2022-03-16 07:15:00|6916.5|6910.5|6858.5|6852.5|6916.5|6910.5|6857.5|6851.5|4500
1647415200000|2022-03-16 07:20:00|6857.5|6851.5|6835.5|6829.5|6875.5|6869.5|6833.5|6827.5|4147
1647415500000|2022-03-16 07:25:00|6834.5|6828.5|6835.5|6829.5|6847.5|6841.5|6819.5|6813.5|4191
1647415800000|2022-03-16 07:30:00|6836.5|6830.5|6810.5|6804.5|6837.5|6831.5|6794.5|6788.5|4842
1647416100000|2022-03-16 07:35:00|6811.5|6805.5|6843.5|6837.5|6843.5|6837.5|6799.5|6793.5|3668
1647416400000|2022-03-16 07:40:00|6842.5|6836.5|6848.5|6842.5|6851.5|6845.5|6831.5|6825.5|4473
1647416700000|2022-03-16 07:45:00|6849.5|6843.5|6877.5|6871.5|6877.5|6871.5|6846.5|6840.5|3917
1647417000000|2022-03-16 07:50:00|6876.5|6870.5|6883.5|6877.5|6888.5|6882.5|6870.5|6864.5|5232
1647417300000|2022-03-16 07:55:00|6884.5|6878.5|6888.5|6882.5|6892.5|6886.5|6873.5|6867.5|5338
1647417600000|2022-03-16 08:00:00|6889.5|6883.5|6861.5|6855.5|6890.5|6884.5|6860.5|6854.5|5291
1647417900000|2022-03-16 08:05:00|6862.5|6856.5|6919.5|6913.5|6921.5|6915.5|6860.5|6854.5|6349
1647418200000|2022-03-16 08:10:00|6920.5|6914.5|6910.5|6904.5|6922.5|6916.5|6905.5|6899.5|5733
1647418500000|2022-03-16 08:15:00|6909.5|6903.5|6901.5|6895.5|6915.5|6909.5|6890.5|6884.5|4135
1647418800000|2022-03-16 08:20:00|6900.5|6894.5|6903.5|6897.5|6910.5|6904.5|6896.5|6890.5|7375
1647419100000|2022-03-16 08:25:00|6902.5|6896.5|6903.5|6897.5|6938.5|6932.5|6901.5|6895.5|3936
1647419400000|2022-03-16 08:30:00|6913.9|6890.5|6919.1|6895.7|6927.8|6904.4|6907.6|6884.2|0
1647419700000|2022-03-16 08:35:00|6919.2|6895.8|6918.9|6895.5|6925.7|6902.3|6910.6|6887.2|0
1647420000000|2022-03-16 08:40:00|6918.5|6895.1|6907.7|6884.3|6924.2|6900.8|6907.7|6884.3|0
1647420300000|2022-03-16 08:45:00|6907.5|6884.1|6906.8|6883.4|6912|6888.6|6904.7|6881.3|0
1647420600000|2022-03-16 08:50:00|6907.1|6883.7|6908.5|6885.1|6910.7|6887.3|6904|6880.6|0
1647420900000|2022-03-16 08:55:00|6909|6885.6|6916|6892.6|6916|6892.6|6907.4|6884|0
1647421200000|2022-03-16 09:00:00|6916.1|6892.7|6921.3|6897.9|6921.5|6898.1|6914.7|6891.3|0
1647421500000|2022-03-16 09:05:00|6921.2|6897.8|6922|6898.6|6925.4|6902|6919.2|6895.8|0
1647421800000|2022-03-16 09:10:00|6922.1|6898.7|6920.2|6896.8|6926.2|6902.8|6919.6|6896.2|0
1647422100000|2022-03-16 09:15:00|6904.5|6898.5|6903.5|6897.5|6913.5|6907.5|6894.5|6888.5|1158
1647422400000|2022-03-16 09:20:00|6905.5|6899.5|6918.5|6912.5|6920.5|6914.5|6902.5|6896.5|641
1647422700000|2022-03-16 09:25:00|6919.5|6913.5|6960.5|6954.5|6969.5|6963.5|6919.5|6913.5|926
1647423000000|2022-03-16 09:30:00|6959.5|6953.5|6981.5|6975.5|6991.5|6985.5|6958.5|6952.5|892
1647423300000|2022-03-16 09:35:00|6982.5|6976.5|6990.5|6984.5|6991.5|6985.5|6963.5|6957.5|557
1647423600000|2022-03-16 09:40:00|6989.5|6983.5|6964.5|6958.5|6994.5|6988.5|6964.5|6958.5|872
1647423900000|2022-03-16 09:45:00|6963.5|6957.5|6952.5|6946.5|6966.5|6960.5|6940.5|6934.5|1097
1647424200000|2022-03-16 09:50:00|6953.5|6947.5|6943.5|6937.5|6953.5|6947.5|6939.5|6933.5|447
1647424500000|2022-03-16 09:55:00|6944.5|6938.5|6955.5|6949.5|6957.5|6951.5|6936.5|6930.5|358
1647424800000|2022-03-16 10:00:00|6956.5|6950.5|6958|6952|6964|6958|6947.5|6941.5|719
1647425100000|2022-03-16 10:05:00|6959|6953|6955|6949|6960.5|6954.5|6950.5|6944.5|272
1647425400000|2022-03-16 10:10:00|6956|6950|6977.5|6971.5|6979.5|6973.5|6956|6950|677
1647425700000|2022-03-16 10:15:00|6978|6972|6967.5|6961.5|6984|6978|6965|6959|498
1647426000000|2022-03-16 10:20:00|6967|6961|6956.5|6950.5|6972.5|6966.5|6952|6946|498
1647426300000|2022-03-16 10:25:00|6956|6950|6944|6938|6959|6953|6944|6938|396
1647426600000|2022-03-16 10:30:00|6944.5|6938.5|6935.5|6929.5|6947.5|6941.5|6934.5|6928.5|763
1647426900000|2022-03-16 10:35:00|6935|6929|6936|6930|6940|6934|6923.5|6917.5|1018
1647427200000|2022-03-16 10:40:00|6936.5|6930.5|6946|6940|6946|6940|6936|6930|1177
1647427500000|2022-03-16 10:45:00|6945.5|6939.5|6957.5|6951.5|6958|6952|6941.5|6935.5|225
1647427800000|2022-03-16 10:50:00|6958|6952|6969.5|6963.5|6970|6964|6954.5|6948.5|252
1647428100000|2022-03-16 10:55:00|6970|6964|6970.5|6964.5|6973|6967|6964.5|6958.5|170
1647428400000|2022-03-16 11:00:00|6969.5|6963.5|6970.5|6964.5|6976|6970|6966|6960|359
1647428700000|2022-03-16 11:05:00|6970|6964|6968.5|6962.5|6977|6971|6967|6961|327
1647429000000|2022-03-16 11:10:00|6969|6963|6967|6961|6976|6970|6965|6959|292
1647429300000|2022-03-16 11:15:00|6966.5|6960.5|6972|6966|6973.5|6967.5|6962.5|6956.5|159
1647429600000|2022-03-16 11:20:00|6971.5|6965.5|6978|6972|6982|6976|6971|6965|283
1647429900000|2022-03-16 11:25:00|6978.5|6972.5|6979.5|6973.5|6982|6976|6973|6967|113
1647430200000|2022-03-16 11:30:00|6980|6974|6993|6987|6993|6987|6980|6974|333
1647430500000|2022-03-16 11:35:00|6992|6986|7000|6994|7000|6994|6990.5|6984.5|450
1647430800000|2022-03-16 11:40:00|7000.5|6994.5|7009|7003|7009.5|7003.5|6995|6989|220
1647431100000|2022-03-16 11:45:00|7009.5|7003.5|7017|7011|7017|7011|7005.5|6999.5|374
1647431400000|2022-03-16 11:50:00|7016.5|7010.5|7032.5|7026.5|7034|7028|7014.5|7008.5|446
1647431700000|2022-03-16 11:55:00|7032|7026|7044.5|7038.5|7044.5|7038.5|7024|7018|341
1647432000000|2022-03-16 12:00:00|7045|7039|7058.5|7052.5|7065.5|7059.5|7043|7037|338
1647432300000|2022-03-16 12:05:00|7059|7053|7075|7069|7079|7073|7047|7041|507
1647432600000|2022-03-16 12:10:00|7075.5|7069.5|7102.5|7096.5|7103|7097|7063.5|7057.5|610
1647432900000|2022-03-16 12:15:00|7100.5|7094.5|7084.5|7078.5|7100.5|7094.5|7080|7074|272
1647433200000|2022-03-16 12:20:00|7085|7079|7062.5|7056.5|7085|7079|7053|7047|577
1647433500000|2022-03-16 12:25:00|7063|7057|7083.5|7077.5|7093.5|7087.5|7058|7052|707
1647433800000|2022-03-16 12:30:00|7084|7078|7075.5|7069.5|7086.5|7080.5|7069|7063|352
1647434100000|2022-03-16 12:35:00|7075|7069|7083.5|7077.5|7094.5|7088.5|7056.5|7050.5|651
1647434400000|2022-03-16 12:40:00|7084|7078|7053|7047|7090|7084|7051.5|7045.5|526
1647434700000|2022-03-16 12:45:00|7052|7046|7050.5|7044.5|7064.5|7058.5|7043.5|7037.5|393
1647435000000|2022-03-16 12:50:00|7051|7045|7056.5|7050.5|7061.5|7055.5|7045.5|7039.5|188
1647435300000|2022-03-16 12:55:00|7057|7051|7028.5|7022.5|7057.5|7051.5|7025|7019|374
1647435600000|2022-03-16 13:00:00|7029.5|7023.5|7021.5|7015.5|7039.5|7033.5|7013.5|7007.5|773
1647435900000|2022-03-16 13:05:00|7022|7016|7026.5|7020.5|7028.5|7022.5|7012|7006|444
1647436200000|2022-03-16 13:10:00|7026|7020|7020.5|7014.5|7028.5|7022.5|7018|7012|232
1647436500000|2022-03-16 13:15:00|7021|7015|7024|7018|7025.5|7019.5|7017.5|7011.5|134
1647436800000|2022-03-16 13:20:00|7024.5|7018.5|7040.5|7034.5|7043.5|7037.5|7024.5|7018.5|398
1647437100000|2022-03-16 13:25:00|7040|7034|7024|7018|7040.5|7034.5|7022.5|7016.5|557
1647437400000|2022-03-16 13:30:00|7023.5|7017.5|6988.5|6982.5|7026|7020|6962|6956|2589
1647437700000|2022-03-16 13:35:00|6989|6983|6965.5|6959.5|7006.5|7000.5|6965|6959|1270
1647438000000|2022-03-16 13:40:00|6966|6960|6997|6991|7006|7000|6955|6949|1468
1647438300000|2022-03-16 13:45:00|6997.5|6991.5|7055.5|7049.5|7059|7053|6987.5|6981.5|1218
1647438600000|2022-03-16 13:50:00|7055|7049|7052.5|7046.5|7078.5|7072.5|7041.5|7035.5|1315
1647438900000|2022-03-16 13:55:00|7053|7047|7090|7084|7095.5|7089.5|7053|7047|1223
1647439200000|2022-03-16 14:00:00|7094|7088|7055|7049|7113.5|7107.5|7048.5|7042.5|1325
1647439500000|2022-03-16 14:05:00|7054.5|7048.5|7057.5|7051.5|7067.5|7061.5|7044|7038|1027
1647439800000|2022-03-16 14:10:00|7057|7051|7118|7112|7118|7112|7052.5|7046.5|1260
1647440100000|2022-03-16 14:15:00|7117.5|7111.5|7129|7123|7151.5|7145.5|7117|7111|1394
1647440400000|2022-03-16 14:20:00|7126|7120|7156|7150|7156|7150|7124.5|7118.5|796
1647440700000|2022-03-16 14:25:00|7155.5|7149.5|7183.5|7177.5|7185|7179|7153.5|7147.5|1017
1647441000000|2022-03-16 14:30:00|7183|7177|7195.5|7189.5|7203.5|7197.5|7178|7172|991
1647441300000|2022-03-16 14:35:00|7196|7190|7195.5|7189.5|7201|7195|7166|7160|1238
1647441600000|2022-03-16 14:40:00|7196|7190|7167.5|7161.5|7210|7204|7143.5|7137.5|1707
1647441900000|2022-03-16 14:45:00|7167|7161|7133.5|7127.5|7171|7165|7124|7118|1044
1647442200000|2022-03-16 14:50:00|7134|7128|7176.5|7170.5|7176.5|7170.5|7129.5|7123.5|731
1647442500000|2022-03-16 14:55:00|7177|7171|7172.5|7166.5|7188|7182|7162|7156|610
1647442800000|2022-03-16 15:00:00|7172|7166|7182|7176|7187|7181|7139|7133|1275
1647443100000|2022-03-16 15:05:00|7181|7175|7165.5|7159.5|7195.5|7189.5|7153|7147|528
1647443400000|2022-03-16 15:10:00|7166|7160|7185|7179|7186|7180|7164|7158|467
1647443700000|2022-03-16 15:15:00|7184|7178|7192|7186|7192.5|7186.5|7172|7166|380
1647444000000|2022-03-16 15:20:00|7192.5|7186.5|7191.5|7185.5|7196|7190|7179|7173|643
1647444300000|2022-03-16 15:25:00|7192|7186|7179|7173|7200.5|7194.5|7168.5|7162.5|814
1647444600000|2022-03-16 15:30:00|7178.5|7172.5|7196|7190|7196.5|7190.5|7168.5|7162.5|464
1647444900000|2022-03-16 15:35:00|7196.5|7190.5|7184|7178|7200.5|7194.5|7182|7176|303
1647445200000|2022-03-16 15:40:00|7183.5|7177.5|7184.5|7178.5|7193|7187|7170.5|7164.5|369
1647445500000|2022-03-16 15:45:00|7185.5|7179.5|7183.5|7177.5|7186.5|7180.5|7176.5|7170.5|313
1647445800000|2022-03-16 15:50:00|7183|7177|7196|7190|7200.5|7194.5|7171|7165|401
1647446100000|2022-03-16 15:55:00|7195|7189|7201.5|7195.5|7204|7198|7194|7188|402
1647446400000|2022-03-16 16:00:00|7202.5|7196.5|7208.5|7202.5|7223.5|7217.5|7200.5|7194.5|874
1647446700000|2022-03-16 16:05:00|7209.5|7203.5|7212.5|7206.5|7220.5|7214.5|7202.5|7196.5|270
1647447000000|2022-03-16 16:10:00|7211.5|7205.5|7246.5|7240.5|7247.5|7241.5|7211.5|7205.5|611
1647447300000|2022-03-16 16:15:00|7244.5|7238.5|7245.5|7239.5|7248.5|7242.5|7232.5|7226.5|568
1647447600000|2022-03-16 16:20:00|7244.5|7238.5|7242.5|7236.5|7244.5|7238.5|7228.5|7222.5|621
1647447900000|2022-03-16 16:25:00|7241.5|7235.5|7248.5|7242.5|7248.5|7242.5|7237.5|7231.5|863
1647448200000|2022-03-16 16:30:00|7247.5|7241.5|7215.5|7209.5|7248.5|7242.5|7207.5|7201.5|1008
1647448500000|2022-03-16 16:35:00|7216.5|7210.5|7211.5|7205.5|7225.5|7219.5|7210.5|7204.5|559
1647448800000|2022-03-16 16:40:00|7210.5|7204.5|7209.5|7203.5|7213.5|7207.5|7208.5|7202.5|589
1647449100000|2022-03-16 16:45:00|7210.5|7204.5|7200.5|7194.5|7213.5|7207.5|7189.5|7183.5|899
1647449400000|2022-03-16 16:50:00|7204.5|7198.5|7224.5|7218.5|7226.5|7220.5|7201.5|7195.5|563
1647449700000|2022-03-16 16:55:00|7223.5|7217.5|7228.5|7222.5|7238.5|7232.5|7223.5|7217.5|496
1647450000000|2022-03-16 17:00:00|7229.5|7223.5|7235.5|7229.5|7237.5|7231.5|7223.5|7217.5|270
1647450300000|2022-03-16 17:05:00|7234.5|7228.5|7209.5|7203.5|7240.5|7234.5|7209.5|7203.5|439
1647450600000|2022-03-16 17:10:00|7207.5|7201.5|7208.5|7202.5|7224.5|7218.5|7206.5|7200.5|359
1647450900000|2022-03-16 17:15:00|7207.5|7201.5|7222.5|7216.5|7228.5|7222.5|7206.5|7200.5|564
1647451200000|2022-03-16 17:20:00|7221.5|7215.5|7233.5|7227.5|7234.5|7228.5|7211.5|7205.5|239
1647451500000|2022-03-16 17:25:00|7232.5|7226.5|7229.5|7223.5|7235.5|7229.5|7219.5|7213.5|414
1647451800000|2022-03-16 17:30:00|7227.5|7221.5|7248.5|7242.5|7248.5|7242.5|7227.5|7221.5|566
1647452100000|2022-03-16 17:35:00|7247.5|7241.5|7247.5|7241.5|7248.5|7242.5|7246.5|7240.5|290
1647452400000|2022-03-16 17:40:00|7248.5|7242.5|7248.5|7242.5|7248.5|7242.5|7240.5|7234.5|303
1647452700000|2022-03-16 17:45:00|7247.5|7241.5|7248.5|7242.5|7248.5|7242.5|7244.5|7238.5|478
1647453000000|2022-03-16 17:50:00|||||||||82
1647453300000|2022-03-16 17:55:00|7247.5|7241.5|7248.5|7242.5|7248.5|7242.5|7241.5|7235.5|585
1647453600000|2022-03-16 18:00:00|7246.5|7240.5|7224.5|7218.5|7248.5|7242.5|7224.5|7218.5|430
1647453900000|2022-03-16 18:05:00|7223.5|7217.5|7181.5|7175.5|7223.5|7217.5|7181.5|7175.5|999
1647454200000|2022-03-16 18:10:00|7182.5|7176.5|7162.5|7156.5|7194.5|7188.5|7144.5|7138.5|1136
1647454500000|2022-03-16 18:15:00|7160.5|7154.5|7234.5|7228.5|7234.5|7228.5|7160.5|7154.5|752
1647454800000|2022-03-16 18:20:00|7233.5|7227.5|7192.5|7186.5|7233.5|7227.5|7192.5|7186.5|338
1647455100000|2022-03-16 18:25:00|7193.5|7187.5|7198.5|7192.5|7226.5|7220.5|7185.5|7179.5|713
1647455400000|2022-03-16 18:30:00|7197.5|7191.5|7162.5|7156.5|7197.5|7191.5|7146.5|7140.5|799
1647455700000|2022-03-16 18:35:00|7163.5|7157.5|7243.5|7237.5|7247.5|7241.5|7147.5|7141.5|772
1647456000000|2022-03-16 18:40:00|7244.5|7238.5|7248.5|7242.5|7248.5|7242.5|7242.5|7236.5|211
1647456300000|2022-03-16 18:45:00|||||||||107
1647456600000|2022-03-16 18:50:00|||||||||153
1647456900000|2022-03-16 18:55:00|7302.2|7278.8|7301.8|7278.4|7302.2|7278.8|7301.7|7278.3|83
1647457200000|2022-03-16 19:00:00|7302|7278.6|7314.3|7290.9|7321.6|7298.2|7284.5|7261.1|0
1647457500000|2022-03-16 19:05:00|7314.4|7291|7324.2|7300.8|7333.6|7310.2|7308|7284.6|0
1647457800000|2022-03-16 19:10:00|7324.1|7300.7|7353.7|7330.3|7353.7|7330.3|7318.6|7295.2|0
1647458100000|2022-03-16 19:15:00|7353.5|7330.1|7379.4|7356|7380.4|7357|7347|7323.6|0
1647458400000|2022-03-16 19:20:00|7379.5|7356.1|7367.2|7343.8|7381.3|7357.9|7361.9|7338.5|0
1647458700000|2022-03-16 19:25:00|7367.3|7343.9|7395.3|7371.9|7398.1|7374.7|7367.3|7343.9|0
1647459000000|2022-03-16 19:30:00|7395.4|7372|7375.6|7352.2|7398.5|7375.1|7370|7346.6|0
1647459300000|2022-03-16 19:35:00|7375.5|7352.1|7398.7|7375.3|7401|7377.6|7374.9|7351.5|0
1647459600000|2022-03-16 19:40:00|7398.6|7375.2|7407.2|7383.8|7410|7386.6|7395.8|7372.4|0
1647459900000|2022-03-16 19:45:00|7407.3|7383.9|7437.2|7413.8|7437.2|7413.8|7405|7381.6|0
1647460200000|2022-03-16 19:50:00|7435.9|7412.5|7447.3|7423.9|7450.2|7426.8|7434.3|7410.9|0
1647460500000|2022-03-16 19:55:00|7447.2|7423.8|7457.5|7434.1|7467.4|7444|7440|7416.6|0
1647460800000|2022-03-16 20:00:00|7457.8|7434.4|7442|7418.6|7458|7434.6|7441.4|7418|0
1647461100000|2022-03-16 20:05:00|7442.2|7418.8|7442.6|7419.2|7444.7|7421.3|7441.1|7417.7|0
1647461400000|2022-03-16 20:10:00|7442.1|7418.7|7447.4|7424|7450.1|7426.7|7440|7416.6|0
1647461700000|2022-03-16 20:15:00|7447.5|7424.1|7452.8|7429.4|7458.1|7434.7|7445.2|7421.8|0
1647462000000|2022-03-16 20:20:00|7453|7429.6|7458.3|7434.9|7459.2|7435.8|7450.9|7427.5|0
1647462300000|2022-03-16 20:25:00|7458.2|7434.8|7457.4|7434|7458.3|7434.9|7454.6|7431.2|0
1647462600000|2022-03-16 20:30:00|7457.3|7433.9|7459.7|7436.3|7460.1|7436.7|7455.7|7432.3|0
1647462900000|2022-03-16 20:35:00|7459.9|7436.5|7458.3|7434.9|7461.2|7437.8|7457.9|7434.5|0
1647463200000|2022-03-16 20:40:00|7458.2|7434.8|7463.4|7440|7464.3|7440.9|7457.9|7434.5|0
1647463500000|2022-03-16 20:45:00|7463.9|7440.5|7455.6|7432.2|7463.9|7440.5|7455.4|7432|0
1647463800000|2022-03-16 20:50:00|7455.5|7432.1|7452.6|7429.2|7458.4|7435|7451.7|7428.3|0
1647464100000|2022-03-16 20:55:00|7452.9|7429.5|7436|7412.6|7453.6|7430.2|7433.8|7410.4|0
1647464400000|2022-03-16 21:00:00|7435.9|7412.5|7433.7|7410.3|7436|7412.6|7432.9|7409.5|0
1647464700000|2022-03-16 21:05:00|7433.5|7410.1|7432.9|7409.5|7433.7|7410.3|7432.4|7409|0
1647465000000|2022-03-16 21:10:00|7432.6|7409.2|7431.9|7408.5|7432.8|7409.4|7431.6|7408.2|0
1647465300000|2022-03-16 21:15:00|7432.1|7408.7|7431|7407.6|7432.1|7408.7|7430.8|7407.4|0
1647465600000|2022-03-16 21:20:00|7431.1|7407.7|7430.4|7407|7431.1|7407.7|7429.8|7406.4|0
1647465900000|2022-03-16 21:25:00|7430.7|7407.3|7431.7|7408.3|7432|7408.6|7430.2|7406.8|0
1647466200000|2022-03-16 21:30:00|7431.9|7408.5|7432.3|7408.9|7432.5|7409.1|7431.8|7408.4|0
1647466500000|2022-03-16 21:35:00|7432.4|7409|7432.3|7408.9|7432.6|7409.2|7432|7408.6|0
1647466800000|2022-03-16 21:40:00|7432.4|7409|7434.1|7410.7|7434.1|7410.7|7432.4|7409|0
1647467100000|2022-03-16 21:45:00|7434.3|7410.9|7432.7|7409.3|7434.6|7411.2|7432.7|7409.3|0
1647467400000|2022-03-16 21:50:00|7433.5|7410.1|7433.3|7409.9|7433.5|7410.1|7432.6|7409.2|0
1647467700000|2022-03-16 21:55:00|7433.8|7410.4|7432.9|7409.5|7433.9|7410.5|7432.9|7409.5|0
1647468000000|2022-03-16 22:00:00|7431.1|7407.7|7426.4|7403|7434.2|7410.8|7425.5|7402.1|0
1647468300000|2022-03-16 22:05:00|7426.9|7403.5|7426.7|7403.3|7427.7|7404.3|7424.7|7401.3|0
1647468600000|2022-03-16 22:10:00|7426.9|7403.5|7423.1|7399.7|7427.4|7404|7422.9|7399.5|0
1647468900000|2022-03-16 22:15:00|7422.9|7399.5|7420.5|7397.1|7424|7400.6|7420.3|7396.9|0
1647469200000|2022-03-16 22:20:00|7420.2|7396.8|7418|7394.6|7420.5|7397.1|7417.3|7393.9|0
1647469500000|2022-03-16 22:25:00|7417.6|7394.2|7418.6|7395.2|7418.6|7395.2|7415.4|7392|0
1647469800000|2022-03-16 22:30:00|7419|7395.6|7416.6|7393.2|7419.7|7396.3|7414.7|7391.3|0
1647470100000|2022-03-16 22:35:00|7416.3|7392.9|7413.8|7390.4|7418.1|7394.7|7413.4|7390|0
1647470400000|2022-03-16 22:40:00|7413.7|7390.3|7413.8|7390.4|7415.6|7392.2|7413.5|7390.1|0
1647470700000|2022-03-16 22:45:00|7414.2|7390.8|7415|7391.6|7415.3|7391.9|7413.7|7390.3|0
1647471000000|2022-03-16 22:50:00|7414.6|7391.2|7401.2|7377.8|7415.6|7392.2|7399.8|7376.4|0
1647471300000|2022-03-16 22:55:00|7401|7377.6|7395.4|7372|7401|7377.6|7394.4|7371|0
1647471600000|2022-03-16 23:00:00|7395.7|7372.3|7394.8|7371.4|7399.6|7376.2|7393|7369.6|0
1647471900000|2022-03-16 23:05:00|7394.9|7371.5|7391.2|7367.8|7394.9|7371.5|7391.1|7367.7|0
1647472200000|2022-03-16 23:10:00|7391|7367.6|7391.7|7368.3|7392.4|7369|7389.1|7365.7|0
1647472500000|2022-03-16 23:15:00|7391.9|7368.5|7397.8|7374.4|7398.2|7374.8|7391.9|7368.5|0
1647472800000|2022-03-16 23:20:00|7397.5|7374.1|7396.8|7373.4|7398|7374.6|7396.5|7373.1|0
1647473100000|2022-03-16 23:25:00|7397.1|7373.7|7399.5|7376.1|7400.2|7376.8|7397.1|7373.7|0
1647473400000|2022-03-16 23:30:00|7399.7|7376.3|7400.4|7377|7400.9|7377.5|7399.1|7375.7|0
1647473700000|2022-03-16 23:35:00|7400.8|7377.4|7397.7|7374.3|7401.1|7377.7|7397.5|7374.1|0
1647474000000|2022-03-16 23:40:00|7397.5|7374.1|7401.1|7377.7|7401.5|7378.1|7397.5|7374.1|0
1647474300000|2022-03-16 23:45:00|7401.3|7377.9|7403.3|7379.9|7403.7|7380.3|7400.5|7377.1|0
1647474600000|2022-03-16 23:50:00|7403.1|7379.7|7401.5|7378.1|7408.5|7385.1|7400.7|7377.3|0
1647474900000|2022-03-16 23:55:00|7401.7|7378.3|7396.7|7373.3|7403.6|7380.2|7395.2|7371.8|0
1647475200000|2022-03-17 00:00:00|7396.2|7372.8|7393.8|7370.4|7397.7|7374.3|7390.8|7367.4|0
1647475500000|2022-03-17 00:05:00|7394|7370.6|7396.7|7373.3|7397.7|7374.3|7390.5|7367.1|0
1647475800000|2022-03-17 00:10:00|7397|7373.6|7394.2|7370.8|7399.1|7375.7|7392.9|7369.5|0
1647476100000|2022-03-17 00:15:00|7393.9|7370.5|7393|7369.6|7395.4|7372|7387.1|7363.7|0
1647476400000|2022-03-17 00:20:00|7393.5|7370.1|7394.7|7371.3|7396.9|7373.5|7391.4|7368|0
1647476700000|2022-03-17 00:25:00|7395|7371.6|7389.5|7366.1|7399.6|7376.2|7389.2|7365.8|0
1647477000000|2022-03-17 00:30:00|7389.6|7366.2|7388.3|7364.9|7395.1|7371.7|7384.7|7361.3|0
1647477300000|2022-03-17 00:35:00|7388.4|7365|7392.1|7368.7|7392.8|7369.4|7387.8|7364.4|0
1647477600000|2022-03-17 00:40:00|7392.2|7368.8|7393.7|7370.3|7396.5|7373.1|7392.2|7368.8|0
1647477900000|2022-03-17 00:45:00|7393.9|7370.5|7387.8|7364.4|7397.4|7374|7385.7|7362.3|0
1647478200000|2022-03-17 00:50:00|7387.7|7364.3|7385.7|7362.3|7393.8|7370.4|7380.9|7357.5|0
1647478500000|2022-03-17 00:55:00|7385.5|7362.1|7360.4|7337|7385.6|7362.2|7354|7330.6|0
1647478800000|2022-03-17 01:00:00|7360.6|7337.2|7328.9|7305.5|7362.3|7338.9|7328.8|7305.4|0
1647479100000|2022-03-17 01:05:00|7329.2|7305.8|7328.2|7304.8|7340|7316.6|7287.2|7263.8|0
1647479400000|2022-03-17 01:10:00|7328.4|7305|7296.8|7273.4|7328.9|7305.5|7296.8|7273.4|0
1647479700000|2022-03-17 01:15:00|7293.4|7270|7380.5|7374.5|7542.5|7536.5|7290.5|7270|10233
1647480000000|2022-03-17 01:20:00|7383.5|7377.5|7333.5|7327.5|7417.5|7411.5|7324.5|7318.5|4031
1647480300000|2022-03-17 01:25:00|7335.5|7329.5|7328.5|7322.5|7382.5|7376.5|7318.5|7312.5|3442
1647480600000|2022-03-17 01:30:00|7323.5|7317.5|7330.5|7324.5|7404.5|7398.5|7316.5|7310.5|13505
1647480900000|2022-03-17 01:35:00|7329.5|7323.5|7242.5|7236.5|7341.5|7335.5|7242.5|7236.5|8368
1647481200000|2022-03-17 01:40:00|7241.5|7235.5|7309.5|7303.5|7323.5|7317.5|7233.5|7227.5|9433
1647481500000|2022-03-17 01:45:00|7308.5|7302.5|7286.5|7280.5|7339.5|7333.5|7271.5|7265.5|4547
1647481800000|2022-03-17 01:50:00|7283.5|7277.5|7201.5|7195.5|7283.5|7277.5|7200.5|7194.5|4170
1647482100000|2022-03-17 01:55:00|7200.5|7194.5|7167.5|7161.5|7228.5|7222.5|7165.5|7159.5|5023
1647482400000|2022-03-17 02:00:00|7168.5|7162.5|7195.5|7189.5|7235.5|7229.5|7161.5|7155.5|5082
1647482700000|2022-03-17 02:05:00|7194.5|7188.5|7188.5|7182.5|7212.5|7206.5|7164.5|7158.5|3823
1647483000000|2022-03-17 02:10:00|7190.5|7184.5|7229.5|7223.5|7230.5|7224.5|7167.5|7161.5|3387
1647483300000|2022-03-17 02:15:00|7228.5|7222.5|7230.5|7224.5|7249.5|7243.5|7196.5|7190.5|3503
1647483600000|2022-03-17 02:20:00|7229.5|7223.5|7266.5|7260.5|7268.5|7262.5|7223.5|7217.5|3832
1647483900000|2022-03-17 02:25:00|7265.5|7259.5|7245.5|7239.5|7287.5|7281.5|7222.5|7216.5|4600
1647484200000|2022-03-17 02:30:00|7247.5|7241.5|7220.5|7214.5|7254.5|7248.5|7214.5|7208.5|2005
1647484500000|2022-03-17 02:35:00|7221.5|7215.5|7241.5|7235.5|7248.5|7242.5|7212.5|7206.5|1570
1647484800000|2022-03-17 02:40:00|7242.5|7236.5|7255.5|7249.5|7255.5|7249.5|7224.5|7218.5|1491
1647485100000|2022-03-17 02:45:00|7256.5|7250.5|7225.5|7219.5|7264.5|7258.5|7217.5|7211.5|1571
1647485400000|2022-03-17 02:50:00|7226.5|7220.5|7268.5|7262.5|7276.5|7270.5|7224.5|7218.5|2443
1647485700000|2022-03-17 02:55:00|7269.5|7263.5|7262.5|7256.5|7284.5|7278.5|7256.5|7250.5|1692
1647486000000|2022-03-17 03:00:00|7260.5|7254.5|7266.5|7260.5|7269.5|7263.5|7245.5|7239.5|1813
1647486300000|2022-03-17 03:05:00|7267.5|7261.5|7279.5|7273.5|7284.5|7278.5|7263.5|7257.5|1458
1647486600000|2022-03-17 03:10:00|7280.5|7274.5|7291.5|7285.5|7295.5|7289.5|7277.5|7271.5|1335
1647486900000|2022-03-17 03:15:00|7290.5|7284.5|7269.5|7263.5|7309.5|7303.5|7265.5|7259.5|1889
1647487200000|2022-03-17 03:20:00|7268.5|7262.5|7312.5|7306.5|7314.5|7308.5|7262.5|7256.5|1686
1647487500000|2022-03-17 03:25:00|7311.5|7305.5|7333.5|7327.5|7334.5|7328.5|7309.5|7303.5|1467
1647487800000|2022-03-17 03:30:00|7334.5|7328.5|7345.5|7339.5|7346.5|7340.5|7328.5|7322.5|1364
1647488100000|2022-03-17 03:35:00|7347.5|7341.5|7361.5|7355.5|7367.5|7361.5|7346.5|7340.5|1589
1647488400000|2022-03-17 03:40:00|7360.5|7354.5|7321.5|7315.5|7363.5|7357.5|7321.5|7315.5|1762
1647488700000|2022-03-17 03:45:00|7320.5|7314.5|7291.5|7285.5|7326.5|7320.5|7286.5|7280.5|2219
1647489000000|2022-03-17 03:50:00|7292.5|7286.5|7317.5|7311.5|7321.5|7315.5|7289.5|7283.5|1813
1647489300000|2022-03-17 03:55:00|7318.5|7312.5|7319.5|7313.5|7321.5|7315.5|7292.5|7286.5|2786
1647489600000|2022-03-17 04:00:00|7327.6|7304.2|7324|7300.6|7327.8|7304.4|7322|7298.6|0
1647489900000|2022-03-17 04:05:00|7324.1|7300.7|7326.2|7302.8|7326.2|7302.8|7323.5|7300.1|0
1647490200000|2022-03-17 04:10:00|7326.4|7303|7326.4|7303|7327.7|7304.3|7325.1|7301.7|0
1647490500000|2022-03-17 04:15:00|7326.5|7303.1|7326.8|7303.4|7327.9|7304.5|7325.6|7302.2|0
1647490800000|2022-03-17 04:20:00|7326.7|7303.3|7324.4|7301|7328.3|7304.9|7323.6|7300.2|0
1647491100000|2022-03-17 04:25:00|7324.2|7300.8|7323.3|7299.9|7324.2|7300.8|7321.6|7298.2|0
1647491400000|2022-03-17 04:30:00|7323.2|7299.8|7329.4|7306|7332.6|7309.2|7322.5|7299.1|0
1647491700000|2022-03-17 04:35:00|7329.6|7306.2|7329.5|7306.1|7331|7307.6|7327.6|7304.2|0
1647492000000|2022-03-17 04:40:00|7329.2|7305.8|7332.6|7309.2|7333.4|7310|7329.2|7305.8|0
1647492300000|2022-03-17 04:45:00|7332.8|7309.4|7332.5|7309.1|7333.7|7310.3|7332.2|7308.8|0
1647492600000|2022-03-17 04:50:00|7332.6|7309.2|7334.2|7310.8|7335.7|7312.3|7332.2|7308.8|0
1647492900000|2022-03-17 04:55:00|7334.4|7311|7360.8|7337.4|7361.3|7337.9|7334|7310.6|0
1647493200000|2022-03-17 05:00:00|7359.3|7335.9|7354.5|7348.5|7369.5|7363.5|7332.5|7326.5|4137
1647493500000|2022-03-17 05:05:00|7356.5|7350.5|7366.5|7360.5|7377.5|7371.5|7345.5|7339.5|2103
1647493800000|2022-03-17 05:10:00|7367.5|7361.5|7381.5|7375.5|7383.5|7377.5|7359.5|7353.5|2601
1647494100000|2022-03-17 05:15:00|7380.5|7374.5|7382.5|7376.5|7391.5|7385.5|7363.5|7357.5|1814
1647494400000|2022-03-17 05:20:00|7383.5|7377.5|7343.5|7337.5|7383.5|7377.5|7338.5|7332.5|1874
1647494700000|2022-03-17 05:25:00|7344.5|7338.5|7346.5|7340.5|7351.5|7345.5|7319.5|7313.5|2137
1647495000000|2022-03-17 05:30:00|7345.5|7339.5|7330.5|7324.5|7356.5|7350.5|7327.5|7321.5|2976
1647495300000|2022-03-17 05:35:00|7329.5|7323.5|7334.5|7328.5|7337.5|7331.5|7310.5|7304.5|2073
1647495600000|2022-03-17 05:40:00|7335.5|7329.5|7344.5|7338.5|7351.5|7345.5|7319.5|7313.5|1415
1647495900000|2022-03-17 05:45:00|7342.5|7336.5|7325.5|7319.5|7359.5|7353.5|7320.5|7314.5|1736
1647496200000|2022-03-17 05:50:00|7324.5|7318.5|7312.5|7306.5|7340.5|7334.5|7305.5|7299.5|1299
1647496500000|2022-03-17 05:55:00|7311.5|7305.5|7297.5|7291.5|7316.5|7310.5|7282.5|7276.5|1870
1647496800000|2022-03-17 06:00:00|7296.5|7290.5|7270.5|7264.5|7301.5|7295.5|7249.5|7243.5|2406
1647497100000|2022-03-17 06:05:00|7269.5|7263.5|7279.5|7273.5|7283.5|7277.5|7262.5|7256.5|1602
1647497400000|2022-03-17 06:10:00|7278.5|7272.5|7268.5|7262.5|7305.5|7299.5|7267.5|7261.5|2034
1647497700000|2022-03-17 06:15:00|7267.5|7261.5|7287.5|7281.5|7288.5|7282.5|7262.5|7256.5|1527
1647498000000|2022-03-17 06:20:00|7286.5|7280.5|7299.5|7293.5|7300.5|7294.5|7272.5|7266.5|1488
1647498300000|2022-03-17 06:25:00|7300.5|7294.5|7309.5|7303.5|7330.5|7324.5|7295.5|7289.5|2121
1647498600000|2022-03-17 06:30:00|7312.5|7306.5|7309.5|7303.5|7323.5|7317.5|7298.5|7292.5|1439
1647498900000|2022-03-17 06:35:00|7308.5|7302.5|7298.5|7292.5|7318.5|7312.5|7296.5|7290.5|1212
1647499200000|2022-03-17 06:40:00|7297.5|7291.5|7284.5|7278.5|7297.5|7291.5|7278.5|7272.5|1916
1647499500000|2022-03-17 06:45:00|7285.5|7279.5|7290.5|7284.5|7291.5|7285.5|7276.5|7270.5|2213
1647499800000|2022-03-17 06:50:00|7291.5|7285.5|7296.5|7290.5|7310.5|7304.5|7289.5|7283.5|1489
1647500100000|2022-03-17 06:55:00|7295.5|7289.5|7296.5|7290.5|7303.5|7297.5|7279.5|7273.5|1917
1647500400000|2022-03-17 07:00:00|7297.5|7291.5|7336.5|7330.5|7339.5|7333.5|7297.5|7291.5|2279
1647500700000|2022-03-17 07:05:00|7337.5|7331.5|7350.5|7344.5|7361.5|7355.5|7334.5|7328.5|1561
1647501000000|2022-03-17 07:10:00|7351.5|7345.5|7361.5|7355.5|7366.5|7360.5|7334.5|7328.5|2797
1647501300000|2022-03-17 07:15:00|7362.5|7356.5|7351.5|7345.5|7366.5|7360.5|7342.5|7336.5|2445
1647501600000|2022-03-17 07:20:00|7349.5|7343.5|7356.5|7350.5|7364.5|7358.5|7346.5|7340.5|1615
1647501900000|2022-03-17 07:25:00|7357.5|7351.5|7360.5|7354.5|7364.5|7358.5|7345.5|7339.5|1643
1647502200000|2022-03-17 07:30:00|7361.5|7355.5|7354.5|7348.5|7371.5|7365.5|7345.5|7339.5|2097
1647502500000|2022-03-17 07:35:00|7353.5|7347.5|7362.5|7356.5|7364.5|7358.5|7345.5|7339.5|2372
1647502800000|2022-03-17 07:40:00|7361.5|7355.5|7358.5|7352.5|7368.5|7362.5|7344.5|7338.5|3424
1647503100000|2022-03-17 07:45:00|7356.5|7350.5|7377.5|7371.5|7383.5|7377.5|7356.5|7350.5|4684
1647503400000|2022-03-17 07:50:00|7376.5|7370.5|7392.5|7386.5|7392.5|7386.5|7372.5|7366.5|4218
1647503700000|2022-03-17 07:55:00|7391.5|7385.5|7380.5|7374.5|7399.5|7393.5|7377.5|7371.5|4650
1647504000000|2022-03-17 08:00:00|7381.5|7375.5|7394.5|7388.5|7405.5|7399.5|7373.5|7367.5|6011
1647504300000|2022-03-17 08:05:00|7396.5|7390.5|7416.5|7410.5|7420.5|7414.5|7389.5|7383.5|6349
1647504600000|2022-03-17 08:10:00|7418.5|7412.5|7399.5|7393.5|7423.5|7417.5|7392.5|7386.5|5214
1647504900000|2022-03-17 08:15:00|7398.5|7392.5|7381.5|7375.5|7400.5|7394.5|7372.5|7366.5|3869
1647505200000|2022-03-17 08:20:00|7382.5|7376.5|7370.5|7364.5|7383.5|7377.5|7351.5|7345.5|4669
1647505500000|2022-03-17 08:25:00|7371.5|7365.5|7385.5|7379.5|7388.5|7382.5|7364.5|7358.5|4670
1647505800000|2022-03-17 08:30:00|7388.2|7364.8|7383.3|7359.9|7395.8|7372.4|7383.3|7359.9|0
1647506100000|2022-03-17 08:35:00|7383.4|7360|7370.2|7346.8|7388.2|7364.8|7369.4|7346|0
1647506400000|2022-03-17 08:40:00|7370.1|7346.7|7370.3|7346.9|7375.4|7352|7366.5|7343.1|0
1647506700000|2022-03-17 08:45:00|7370.4|7347|7367.9|7344.5|7380.1|7356.7|7367.3|7343.9|0
1647507000000|2022-03-17 08:50:00|7368.3|7344.9|7357.1|7333.7|7370.2|7346.8|7356.3|7332.9|0
1647507300000|2022-03-17 08:55:00|7356.9|7333.5|7357.7|7334.3|7362.2|7338.8|7352.8|7329.4|0
1647507600000|2022-03-17 09:00:00|7358.2|7334.8|7356.8|7333.4|7362.1|7338.7|7356.5|7333.1|0
1647507900000|2022-03-17 09:05:00|7356.5|7333.1|7354.4|7331|7356.8|7333.4|7351.5|7328.1|0
1647508200000|2022-03-17 09:10:00|7354|7330.6|7348.2|7324.8|7354.4|7331|7345.8|7322.4|0
1647508500000|2022-03-17 09:15:00|7348|7324.6|7314.5|7308.5|7379.5|7373.5|7305.5|7299.5|1484
1647508800000|2022-03-17 09:20:00|7313.5|7307.5|7324.5|7318.5|7330.5|7324.5|7311.5|7305.5|1049
1647509100000|2022-03-17 09:25:00|7325.5|7319.5|7337.5|7331.5|7344.5|7338.5|7324.5|7318.5|652
1647509400000|2022-03-17 09:30:00|7338.5|7332.5|7321.5|7315.5|7338.5|7332.5|7318.5|7312.5|630
1647509700000|2022-03-17 09:35:00|7320.5|7314.5|7310.5|7304.5|7323.5|7317.5|7308.5|7302.5|883
1647510000000|2022-03-17 09:40:00|7311.5|7305.5|7320.5|7314.5|7324.5|7318.5|7305.5|7299.5|758
1647510300000|2022-03-17 09:45:00|7321.5|7315.5|7304.5|7298.5|7323.5|7317.5|7302.5|7296.5|474
1647510600000|2022-03-17 09:50:00|7302.5|7296.5|7313.5|7307.5|7315.5|7309.5|7296.5|7290.5|363
1647510900000|2022-03-17 09:55:00|7314.5|7308.5|7323.5|7317.5|7323.5|7317.5|7314.5|7308.5|203
1647511200000|2022-03-17 10:00:00|7320.5|7314.5|7310.5|7304.5|7327.5|7321.5|7296|7290|1443
1647511500000|2022-03-17 10:05:00|7310|7304|7295.5|7289.5|7314|7308|7291.5|7285.5|640
1647511800000|2022-03-17 10:10:00|7295|7289|7305|7299|7306|7300|7288.5|7282.5|590
1647512100000|2022-03-17 10:15:00|7305.5|7299.5|7316.5|7310.5|7320.5|7314.5|7300.5|7294.5|436
1647512400000|2022-03-17 10:20:00|7316|7310|7323.5|7317.5|7324.5|7318.5|7310|7304|185
1647512700000|2022-03-17 10:25:00|7323|7317|7321.5|7315.5|7324|7318|7314|7308|178
1647513000000|2022-03-17 10:30:00|7322|7316|7323|7317|7326.5|7320.5|7319|7313|206
1647513300000|2022-03-17 10:35:00|7322|7316|7309|7303|7322.5|7316.5|7304|7298|343
1647513600000|2022-03-17 10:40:00|7308|7302|7308.5|7302.5|7313.5|7307.5|7304|7298|157
1647513900000|2022-03-17 10:45:00|7309|7303|7314|7308|7314|7308|7300|7294|124
1647514200000|2022-03-17 10:50:00|7311.5|7305.5|7321.5|7315.5|7323.5|7317.5|7304.5|7298.5|238
1647514500000|2022-03-17 10:55:00|7322|7316|7336.5|7330.5|7339.5|7333.5|7319.5|7313.5|441
1647514800000|2022-03-17 11:00:00|7337|7331|7344.5|7338.5|7345|7339|7331.5|7325.5|441
1647515100000|2022-03-17 11:05:00|7345|7339|7349.5|7343.5|7354|7348|7342.5|7336.5|292
1647515400000|2022-03-17 11:10:00|7349|7343|7341|7335|7349.5|7343.5|7339.5|7333.5|174
1647515700000|2022-03-17 11:15:00|7343|7337|7338.5|7332.5|7346|7340|7333|7327|185
1647516000000|2022-03-17 11:20:00|7338|7332|7341|7335|7348.5|7342.5|7334|7328|557
1647516300000|2022-03-17 11:25:00|7342.5|7336.5|7342.5|7336.5|7348|7342|7332|7326|276
1647516600000|2022-03-17 11:30:00|7344.5|7338.5|7342.5|7336.5|7350|7344|7340.5|7334.5|297
1647516900000|2022-03-17 11:35:00|7342|7336|7333.5|7327.5|7345.5|7339.5|7332.5|7326.5|211
1647517200000|2022-03-17 11:40:00|7333|7327|7332.5|7326.5|7335.5|7329.5|7328|7322|141
1647517500000|2022-03-17 11:45:00|7332|7326|7342.5|7336.5|7345|7339|7329|7323|138
1647517800000|2022-03-17 11:50:00|7343|7337|7336.5|7330.5|7346|7340|7333.5|7327.5|499
1647518100000|2022-03-17 11:55:00|7337|7331|7337.5|7331.5|7340|7334|7334|7328|259
1647518400000|2022-03-17 12:00:00|7338|7332|7334.5|7328.5|7342.5|7336.5|7327.5|7321.5|401
1647518700000|2022-03-17 12:05:00|7335|7329|7344|7338|7344|7338|7332|7326|321
1647519000000|2022-03-17 12:10:00|7343.5|7337.5|7337|7331|7346|7340|7337|7331|109
1647519300000|2022-03-17 12:15:00|7336.5|7330.5|7330.5|7324.5|7341|7335|7330|7324|83
1647519600000|2022-03-17 12:20:00|7330|7324|7326.5|7320.5|7336.5|7330.5|7326.5|7320.5|128
1647519900000|2022-03-17 12:25:00|7327|7321|7321|7315|7327|7321|7314|7308|344
1647520200000|2022-03-17 12:30:00|7320.5|7314.5|7328.5|7322.5|7330|7324|7310|7304|223
1647520500000|2022-03-17 12:35:00|7329|7323|7324.5|7318.5|7332|7326|7322|7316|97
1647520800000|2022-03-17 12:40:00|7325|7319|7318|7312|7328.5|7322.5|7316.5|7310.5|184
1647521100000|2022-03-17 12:45:00|7318.5|7312.5|7323|7317|7325|7319|7318.5|7312.5|74
1647521400000|2022-03-17 12:50:00|7322.5|7316.5|7313|7307|7323|7317|7313|7307|167
1647521700000|2022-03-17 12:55:00|7313.5|7307.5|7322.5|7316.5|7323|7317|7311|7305|186
1647522000000|2022-03-17 13:00:00|7322|7316|7321.5|7315.5|7323.5|7317.5|7317.5|7311.5|55
1647522300000|2022-03-17 13:05:00|7321|7315|7317.5|7311.5|7324|7318|7316|7310|93
1647522600000|2022-03-17 13:10:00|7317|7311|7325|7319|7329|7323|7317|7311|124
1647522900000|2022-03-17 13:15:00|7325.5|7319.5|7325|7319|7329.5|7323.5|7321|7315|59
1647523200000|2022-03-17 13:20:00|7325.5|7319.5|7337|7331|7339.5|7333.5|7325|7319|92
1647523500000|2022-03-17 13:25:00|7337.5|7331.5|7311.5|7305.5|7339.5|7333.5|7309.5|7303.5|216
1647523800000|2022-03-17 13:30:00|7312|7306|7287|7281|7314|7308|7233.5|7227.5|2870
1647524100000|2022-03-17 13:35:00|7286.5|7280.5|7291.5|7285.5|7306.5|7300.5|7262.5|7256.5|1641
1647524400000|2022-03-17 13:40:00|7291|7285|7260.5|7254.5|7291.5|7285.5|7250.5|7244.5|1285
1647524700000|2022-03-17 13:45:00|7260|7254|7234.5|7228.5|7286|7280|7232.5|7226.5|1288
1647525000000|2022-03-17 13:50:00|7234|7228|7188.5|7182.5|7237.5|7231.5|7173|7167|2593
1647525300000|2022-03-17 13:55:00|7190|7184|7239.5|7233.5|7248|7242|7190|7184|1365
1647525600000|2022-03-17 14:00:00|7240|7234|7258|7252|7264.5|7258.5|7235.5|7229.5|934
1647525900000|2022-03-17 14:05:00|7256.5|7250.5|7275|7269|7276.5|7270.5|7254.5|7248.5|648
1647526200000|2022-03-17 14:10:00|7275.5|7269.5|7253|7247|7304.5|7298.5|7241|7235|1106
1647526500000|2022-03-17 14:15:00|7253.5|7247.5|7250.5|7244.5|7262.5|7256.5|7244|7238|479
1647526800000|2022-03-17 14:20:00|7251|7245|7256.5|7250.5|7270.5|7264.5|7249.5|7243.5|578
1647527100000|2022-03-17 14:25:00|7256|7250|7250.5|7244.5|7260.5|7254.5|7240.5|7234.5|474
1647527400000|2022-03-17 14:30:00|7251|7245|7224.5|7218.5|7251.5|7245.5|7217.5|7211.5|772
1647527700000|2022-03-17 14:35:00|7224|7218|7211|7205|7228|7222|7207|7201|404
1647528000000|2022-03-17 14:40:00|7211.5|7205.5|7201|7195|7218.5|7212.5|7192.5|7186.5|772
1647528300000|2022-03-17 14:45:00|7201.5|7195.5|7184.5|7178.5|7215.5|7209.5|7181|7175|853
1647528600000|2022-03-17 14:50:00|7185|7179|7172.5|7166.5|7192|7186|7165|7159|755
1647528900000|2022-03-17 14:55:00|7172|7166|7165.5|7159.5|7187.5|7181.5|7163|7157|849
1647529200000|2022-03-17 15:00:00|7164.5|7158.5|7163.5|7157.5|7167.5|7161.5|7146|7140|906
1647529500000|2022-03-17 15:05:00|7163|7157|7174|7168|7182|7176|7158.5|7152.5|498
1647529800000|2022-03-17 15:10:00|7173.5|7167.5|7172.5|7166.5|7187|7181|7168|7162|338
1647530100000|2022-03-17 15:15:00|7173|7167|7199.5|7193.5|7203|7197|7171|7165|676
1647530400000|2022-03-17 15:20:00|7199|7193|7194.5|7188.5|7204|7198|7182.5|7176.5|349
1647530700000|2022-03-17 15:25:00|7195.5|7189.5|7186.5|7180.5|7201|7195|7183|7177|310
1647531000000|2022-03-17 15:30:00|7187|7181|7199.5|7193.5|7200|7194|7182.5|7176.5|308
1647531300000|2022-03-17 15:35:00|7200|7194|7227.5|7221.5|7232.5|7226.5|7196.5|7190.5|562
1647531600000|2022-03-17 15:40:00|7228|7222|7213.5|7207.5|7235.5|7229.5|7212|7206|440
1647531900000|2022-03-17 15:45:00|7214|7208|7213.5|7207.5|7225|7219|7209|7203|375
1647532200000|2022-03-17 15:50:00|7214|7208|7226.5|7220.5|7229|7223|7207.5|7201.5|256
1647532500000|2022-03-17 15:55:00|7227|7221|7228.5|7222.5|7234|7228|7222|7216|310
1647532800000|2022-03-17 16:00:00|7229.5|7223.5|7226.5|7220.5|7239.5|7233.5|7220.5|7214.5|397
1647533100000|2022-03-17 16:05:00|7227.5|7221.5|7238.5|7232.5|7242.5|7236.5|7225.5|7219.5|303
1647533400000|2022-03-17 16:10:00|7237.5|7231.5|7228.5|7222.5|7237.5|7231.5|7224.5|7218.5|334
1647533700000|2022-03-17 16:15:00|7227.5|7221.5|7234.5|7228.5|7234.5|7228.5|7215.5|7209.5|379
1647534000000|2022-03-17 16:20:00|7235.5|7229.5|7241.5|7235.5|7242.5|7236.5|7232.5|7226.5|266
1647534300000|2022-03-17 16:25:00|7243.5|7237.5|7250.5|7244.5|7250.5|7244.5|7240.5|7234.5|298
1647534600000|2022-03-17 16:30:00|7248.5|7242.5|7246.5|7240.5|7251.5|7245.5|7242.5|7236.5|190
1647534900000|2022-03-17 16:35:00|7247.5|7241.5|7256.5|7250.5|7256.5|7250.5|7242.5|7236.5|185
1647535200000|2022-03-17 16:40:00|7255.5|7249.5|7259.5|7253.5|7268.5|7262.5|7250.5|7244.5|280
1647535500000|2022-03-17 16:45:00|7258.5|7252.5|7257.5|7251.5|7268.5|7262.5|7254.5|7248.5|224
1647535800000|2022-03-17 16:50:00|7258.5|7252.5|7267.5|7261.5|7274.5|7268.5|7258.5|7252.5|231
1647536100000|2022-03-17 16:55:00|7268.5|7262.5|7274.5|7268.5|7279.5|7273.5|7261.5|7255.5|312
1647536400000|2022-03-17 17:00:00|7273.5|7267.5|7265.5|7259.5|7275.5|7269.5|7259.5|7253.5|217
1647536700000|2022-03-17 17:05:00|7266.5|7260.5|7271.5|7265.5|7277.5|7271.5|7266.5|7260.5|314
1647537000000|2022-03-17 17:10:00|7270.5|7264.5|7262.5|7256.5|7271.5|7265.5|7260.5|7254.5|446
1647537300000|2022-03-17 17:15:00|7263.5|7257.5|7278.5|7272.5|7279.5|7273.5|7261.5|7255.5|241
1647537600000|2022-03-17 17:20:00|7277.5|7271.5|7276.5|7270.5|7291.5|7285.5|7275.5|7269.5|231
1647537900000|2022-03-17 17:25:00|7277.5|7271.5|7284.5|7278.5|7288.5|7282.5|7273.5|7267.5|219
1647538200000|2022-03-17 17:30:00|7283.5|7277.5|7277.5|7271.5|7283.5|7277.5|7276.5|7270.5|233
1647538500000|2022-03-17 17:35:00|7278.5|7272.5|7276.5|7270.5|7279.5|7273.5|7271.5|7265.5|104
1647538800000|2022-03-17 17:40:00|7277.5|7271.5|7286.5|7280.5|7288.5|7282.5|7277.5|7271.5|167
1647539100000|2022-03-17 17:45:00|7285.5|7279.5|7297.5|7291.5|7299.5|7293.5|7285.5|7279.5|120
1647539400000|2022-03-17 17:50:00|7296.5|7290.5|7295.5|7289.5|7303.5|7297.5|7294.5|7288.5|263
1647539700000|2022-03-17 17:55:00|7300.5|7294.5|7298.5|7292.5|7309.5|7303.5|7297.5|7291.5|272
1647540000000|2022-03-17 18:00:00|7297.5|7291.5|7293.5|7287.5|7299.5|7293.5|7287.5|7281.5|176
1647540300000|2022-03-17 18:05:00|7294.5|7288.5|7299.5|7293.5|7299.5|7293.5|7292.5|7286.5|92
1647540600000|2022-03-17 18:10:00|7297.5|7291.5|7290.5|7284.5|7297.5|7291.5|7281.5|7275.5|236
1647540900000|2022-03-17 18:15:00|7289.5|7283.5|7291.5|7285.5|7292.5|7286.5|7283.5|7277.5|144
1647541200000|2022-03-17 18:20:00|7292.5|7286.5|7277.5|7271.5|7292.5|7286.5|7277.5|7271.5|217
1647541500000|2022-03-17 18:25:00|7276.5|7270.5|7257.5|7251.5|7278.5|7272.5|7257.5|7251.5|224
1647541800000|2022-03-17 18:30:00|7258.5|7252.5|7276.5|7270.5|7279.5|7273.5|7258.5|7252.5|250
1647542100000|2022-03-17 18:35:00|7279.5|7273.5|7275.5|7269.5|7285.5|7279.5|7274.5|7268.5|58
1647542400000|2022-03-17 18:40:00|7276.5|7270.5|7283.5|7277.5|7284.5|7278.5|7275.5|7269.5|69
1647542700000|2022-03-17 18:45:00|7282.5|7276.5|7282.5|7276.5|7283.5|7277.5|7265.5|7259.5|282
1647543000000|2022-03-17 18:50:00|7283.5|7277.5|7290.5|7284.5|7290.5|7284.5|7275.5|7269.5|77
1647543300000|2022-03-17 18:55:00|7289.5|7283.5|7299.6|7276.2|7299.7|7293.5|7279.5|7273.5|156
1647543600000|2022-03-17 19:00:00|7299.4|7276|7309.9|7286.5|7311.3|7287.9|7298.2|7274.8|0
1647543900000|2022-03-17 19:05:00|7309.8|7286.4|7294.4|7271|7311.6|7288.2|7289|7265.6|0
1647544200000|2022-03-17 19:10:00|7294.6|7271.2|7282.4|7259|7300.3|7276.9|7273.4|7250|0
1647544500000|2022-03-17 19:15:00|7282.3|7258.9|7296.4|7273|7296.4|7273|7277.8|7254.4|0
1647544800000|2022-03-17 19:20:00|7296.5|7273.1|7285.5|7262.1|7298.7|7275.3|7285.1|7261.7|0
1647545100000|2022-03-17 19:25:00|7285.6|7262.2|7297|7273.6|7299.1|7275.7|7285.6|7262.2|0
1647545400000|2022-03-17 19:30:00|7297.2|7273.8|7289.8|7266.4|7300.1|7276.7|7289.2|7265.8|0
1647545700000|2022-03-17 19:35:00|7289.9|7266.5|7291.5|7268.1|7292.6|7269.2|7280.8|7257.4|0
1647546000000|2022-03-17 19:40:00|7291.6|7268.2|7313.9|7290.5|7314.2|7290.8|7291.5|7268.1|0
1647546300000|2022-03-17 19:45:00|7313.8|7290.4|7322.6|7299.2|7330.8|7307.4|7310.5|7287.1|0
1647546600000|2022-03-17 19:50:00|7322.4|7299|7318.2|7294.8|7322.4|7299|7312.6|7289.2|0
1647546900000|2022-03-17 19:55:00|7318.3|7294.9|7337.4|7314|7337.9|7314.5|7318.3|7294.9|0
1647547200000|2022-03-17 20:00:00|7336.9|7313.5|7331.7|7308.3|7339.9|7316.5|7331.7|7308.3|0
1647547500000|2022-03-17 20:05:00|7331.9|7308.5|7325.2|7301.8|7332.1|7308.7|7325.1|7301.7|0
1647547800000|2022-03-17 20:10:00|7325.4|7302|7328.1|7304.7|7328.5|7305.1|7325|7301.6|0
1647548100000|2022-03-17 20:15:00|7328.2|7304.8|7325.6|7302.2|7329.5|7306.1|7324.1|7300.7|0
1647548400000|2022-03-17 20:20:00|7325.9|7302.5|7327.6|7304.2|7328.2|7304.8|7323.4|7300|0
1647548700000|2022-03-17 20:25:00|7328.5|7305.1|7314.5|7291.1|7329.1|7305.7|7305.8|7282.4|0
1647549000000|2022-03-17 20:30:00|7314.3|7290.9|7313.8|7290.4|7319.2|7295.8|7313.7|7290.3|0
1647549300000|2022-03-17 20:35:00|7313.9|7290.5|7307.4|7284|7314.8|7291.4|7306.4|7283|0
1647549600000|2022-03-17 20:40:00|7307.3|7283.9|7307.2|7283.8|7308.7|7285.3|7303.8|7280.4|0
1647549900000|2022-03-17 20:45:00|7307.4|7284|7307.9|7284.5|7311.5|7288.1|7306.8|7283.4|0
1647550200000|2022-03-17 20:50:00|7307.8|7284.4|7317.4|7294|7317.8|7294.4|7306.2|7282.8|0
1647550500000|2022-03-17 20:55:00|7317.5|7294.1|7316.6|7293.2|7318|7294.6|7314|7290.6|0
1647550800000|2022-03-17 21:00:00|7317.4|7294|7317.1|7293.7|7317.4|7294|7316.5|7293.1|0
1647551100000|2022-03-17 21:05:00|7317|7293.6|7318.2|7294.8|7318.5|7295.1|7317|7293.6|0
1647551400000|2022-03-17 21:10:00|7318|7294.6|7318.2|7294.8|7318.4|7295|7317.9|7294.5|0
1647551700000|2022-03-17 21:15:00|7318.3|7294.9|7318.6|7295.2|7318.6|7295.2|7318|7294.6|0
1647552000000|2022-03-17 21:20:00|7318.5|7295.1|7317.7|7294.3|7318.6|7295.2|7317.3|7293.9|0
1647552300000|2022-03-17 21:25:00|7317.6|7294.2|7317.7|7294.3|7318|7294.6|7317.3|7293.9|0
1647552600000|2022-03-17 21:30:00|7317.8|7294.4|7317.8|7294.4|7318.4|7295|7317.6|7294.2|0
1647552900000|2022-03-17 21:35:00|7318.1|7294.7|7318.7|7295.3|7318.9|7295.5|7317.9|7294.5|0
1647553200000|2022-03-17 21:40:00|7318.1|7294.7|7318.3|7294.9|7318.4|7295|7317.7|7294.3|0
1647553500000|2022-03-17 21:45:00|7318.4|7295|7318.2|7294.8|7318.5|7295.1|7318.2|7294.8|0
1647553800000|2022-03-17 21:50:00|7317.6|7294.2|7317.8|7294.4|7318.2|7294.8|7317.6|7294.2|0
1647554100000|2022-03-17 21:55:00|7318|7294.6|7318.7|7295.3|7318.7|7295.3|7317.9|7294.5|0
1647554400000|2022-03-17 22:00:00|7320.6|7297.2|7320.6|7297.2|7324.1|7300.7|7316.7|7293.3|0
1647554700000|2022-03-17 22:05:00|7321.1|7297.7|7318.1|7294.7|7321.1|7297.7|7315|7291.6|0
1647555000000|2022-03-17 22:10:00|7318.3|7294.9|7313.3|7289.9|7321|7297.6|7313.2|7289.8|0
1647555300000|2022-03-17 22:15:00|7313.5|7290.1|7311|7287.6|7315.5|7292.1|7310.3|7286.9|0
1647555600000|2022-03-17 22:20:00|7311.3|7287.9|7313.3|7289.9|7313.8|7290.4|7309.7|7286.3|0
1647555900000|2022-03-17 22:25:00|7313|7289.6|7313.3|7289.9|7313.6|7290.2|7312.6|7289.2|0
1647556200000|2022-03-17 22:30:00|7313.1|7289.7|7312.6|7289.2|7313.8|7290.4|7312.5|7289.1|0
1647556500000|2022-03-17 22:35:00|7312.8|7289.4|7312.6|7289.2|7314.6|7291.2|7312.5|7289.1|0
1647556800000|2022-03-17 22:40:00|7312.8|7289.4|7311.6|7288.2|7314|7290.6|7310.3|7286.9|0
1647557100000|2022-03-17 22:45:00|7311.5|7288.1|7311|7287.6|7312|7288.6|7309.5|7286.1|0
1647557400000|2022-03-17 22:50:00|7310.8|7287.4|7312.6|7289.2|7312.6|7289.2|7309.3|7285.9|0
1647557700000|2022-03-17 22:55:00|7312.5|7289.1|7305.9|7282.5|7313|7289.6|7304.8|7281.4|0
1647558000000|2022-03-17 23:00:00|7306.3|7282.9|7304.9|7281.5|7307.3|7283.9|7303.3|7279.9|0
1647558300000|2022-03-17 23:05:00|7305.1|7281.7|7301.1|7277.7|7306.9|7283.5|7299.9|7276.5|0
1647558600000|2022-03-17 23:10:00|7300.9|7277.5|7302.1|7278.7|7302.9|7279.5|7300.9|7277.5|0
1647558900000|2022-03-17 23:15:00|7302.6|7279.2|7303.2|7279.8|7304.6|7281.2|7301.4|7278|0
1647559200000|2022-03-17 23:20:00|7303.4|7280|7298.7|7275.3|7303.9|7280.5|7298.2|7274.8|0
1647559500000|2022-03-17 23:25:00|7298.9|7275.5|7294.6|7271.2|7298.9|7275.5|7291.6|7268.2|0
1647559800000|2022-03-17 23:30:00|7294.4|7271|7291.2|7267.8|7296.9|7273.5|7288.5|7265.1|0
1647560100000|2022-03-17 23:35:00|7291|7267.6|7292.2|7268.8|7292.5|7269.1|7290.6|7267.2|0
1647560400000|2022-03-17 23:40:00|7292.5|7269.1|7287.5|7264.1|7292.9|7269.5|7287.5|7264.1|0
1647560700000|2022-03-17 23:45:00|7286.8|7263.4|7287.8|7264.4|7288.2|7264.8|7286.2|7262.8|0
1647561000000|2022-03-17 23:50:00|7288.2|7264.8|7288.2|7264.8|7288.8|7265.4|7286.8|7263.4|0
1647561300000|2022-03-17 23:55:00|7288|7264.6|7285.8|7262.4|7288.5|7265.1|7285.5|7262.1|0
1647561600000|2022-03-18 00:00:00|7286.5|7263.1|7290.4|7267|7292|7268.6|7284.1|7260.7|0
1647561900000|2022-03-18 00:05:00|7290.5|7267.1|7297|7273.6|7297.3|7273.9|7289.7|7266.3|0
1647562200000|2022-03-18 00:10:00|7297.3|7273.9|7294.9|7271.5|7299.2|7275.8|7293.9|7270.5|0
1647562500000|2022-03-18 00:15:00|7295.3|7271.9|7289.5|7266.1|7295.4|7272|7287.5|7264.1|0
1647562800000|2022-03-18 00:20:00|7289.8|7266.4|7290.8|7267.4|7290.8|7267.4|7286.5|7263.1|0
1647563100000|2022-03-18 00:25:00|7290.7|7267.3|7286.5|7263.1|7290.8|7267.4|7285.9|7262.5|0
1647563400000|2022-03-18 00:30:00|7287|7263.6|7281.7|7258.3|7297.1|7273.7|7281.7|7258.3|0
1647563700000|2022-03-18 00:35:00|7281.5|7258.1|7271.7|7248.3|7282.8|7259.4|7271.7|7248.3|0
1647564000000|2022-03-18 00:40:00|7271.9|7248.5|7264.8|7241.4|7273.1|7249.7|7262.2|7238.8|0
1647564300000|2022-03-18 00:45:00|7264.6|7241.2|7258.3|7234.9|7266.9|7243.5|7257.2|7233.8|0
1647564600000|2022-03-18 00:50:00|7258.2|7234.8|7257|7233.6|7259.7|7236.3|7255.3|7231.9|0
1647564900000|2022-03-18 00:55:00|7256.9|7233.5|7256.3|7232.9|7259.1|7235.7|7255|7231.6|0
1647565200000|2022-03-18 01:00:00|7256.5|7233.1|7258|7234.6|7264.2|7240.8|7256.4|7233|0
1647565500000|2022-03-18 01:05:00|7257.8|7234.4|7281.7|7258.3|7284.8|7261.4|7255.8|7232.4|0
1647565800000|2022-03-18 01:10:00|7281.2|7257.8|7283.7|7260.3|7284.8|7261.4|7279.3|7255.9|0
1647566100000|2022-03-18 01:15:00|7284.1|7260.7|7282.5|7276.5|7284.1|7276.5|7226.5|7220.5|3053
1647566400000|2022-03-18 01:20:00|7283.5|7277.5|7257.5|7251.5|7284.5|7278.5|7253.5|7247.5|1369
1647566700000|2022-03-18 01:25:00|7256.5|7250.5|7248.5|7242.5|7260.5|7254.5|7237.5|7231.5|1637
1647567000000|2022-03-18 01:30:00|7249.5|7243.5|7248.5|7242.5|7267.5|7261.5|7224.5|7218.5|7918
1647567300000|2022-03-18 01:35:00|7245.5|7239.5|7237.5|7231.5|7266.5|7260.5|7227.5|7221.5|4306
1647567600000|2022-03-18 01:40:00|7236.5|7230.5|7247.5|7241.5|7250.5|7244.5|7206.5|7200.5|4218
1647567900000|2022-03-18 01:45:00|7245.5|7239.5|7288.5|7282.5|7290.5|7284.5|7232.5|7226.5|2596
1647568200000|2022-03-18 01:50:00|7286.5|7280.5|7267.5|7261.5|7291.5|7285.5|7267.5|7261.5|2672
1647568500000|2022-03-18 01:55:00|7268.5|7262.5|7248.5|7242.5|7273.5|7267.5|7245.5|7239.5|1911
1647568800000|2022-03-18 02:00:00|7246.5|7240.5|7261.5|7255.5|7281.5|7275.5|7244.5|7238.5|1761
1647569100000|2022-03-18 02:05:00|7260.5|7254.5|7245.5|7239.5|7270.5|7264.5|7238.5|7232.5|1568
1647569400000|2022-03-18 02:10:00|7244.5|7238.5|7206.5|7200.5|7244.5|7238.5|7206.5|7200.5|1495
1647569700000|2022-03-18 02:15:00|7205.5|7199.5|7220.5|7214.5|7227.5|7221.5|7204.5|7198.5|1549
1647570000000|2022-03-18 02:20:00|7218.5|7212.5|7210.5|7204.5|7228.5|7222.5|7209.5|7203.5|1212
1647570300000|2022-03-18 02:25:00|7209.5|7203.5|7208.5|7202.5|7224.5|7218.5|7201.5|7195.5|989
1647570600000|2022-03-18 02:30:00|7209.5|7203.5|7223.5|7217.5|7227.5|7221.5|7203.5|7197.5|1175
1647570900000|2022-03-18 02:35:00|7221.5|7215.5|7232.5|7226.5|7249.5|7243.5|7221.5|7215.5|1360
1647571200000|2022-03-18 02:40:00|7233.5|7227.5|7250.5|7244.5|7250.5|7244.5|7231.5|7225.5|1079
1647571500000|2022-03-18 02:45:00|7249.5|7243.5|7229.5|7223.5|7254.5|7248.5|7229.5|7223.5|1125
1647571800000|2022-03-18 02:50:00|7227.5|7221.5|7222.5|7216.5|7231.5|7225.5|7217.5|7211.5|1182
1647572100000|2022-03-18 02:55:00|7219.5|7213.5|7220.5|7214.5|7226.5|7220.5|7215.5|7209.5|785
1647572400000|2022-03-18 03:00:00|7221.5|7215.5|7224.5|7218.5|7229.5|7223.5|7218.5|7212.5|555
1647572700000|2022-03-18 03:05:00|7223.5|7217.5|7214.5|7208.5|7224.5|7218.5|7204.5|7198.5|675
1647573000000|2022-03-18 03:10:00|7215.5|7209.5|7200.5|7194.5|7215.5|7209.5|7189.5|7183.5|1396
1647573300000|2022-03-18 03:15:00|7199.5|7193.5|7162.5|7156.5|7199.5|7193.5|7161.5|7155.5|4226
1647573600000|2022-03-18 03:20:00|7161.5|7155.5|7161.5|7155.5|7181.5|7175.5|7154.5|7148.5|3180
1647573900000|2022-03-18 03:25:00|7160.5|7154.5|7165.5|7159.5|7177.5|7171.5|7157.5|7151.5|961
1647574200000|2022-03-18 03:30:00|7166.5|7160.5|7177.5|7171.5|7186.5|7180.5|7166.5|7160.5|1258
1647574500000|2022-03-18 03:35:00|7176.5|7170.5|7144.5|7138.5|7176.5|7170.5|7143.5|7137.5|1146
1647574800000|2022-03-18 03:40:00|7143.5|7137.5|7180.5|7174.5|7180.5|7174.5|7143.5|7137.5|1060
1647575100000|2022-03-18 03:45:00|7179.5|7173.5|7178.5|7172.5|7185.5|7179.5|7168.5|7162.5|853
1647575400000|2022-03-18 03:50:00|7176.5|7170.5|7160.5|7154.5|7182.5|7176.5|7160.5|7154.5|823
1647575700000|2022-03-18 03:55:00|7159.5|7153.5|7177.5|7171.5|7178.5|7172.5|7156.5|7150.5|1195
1647576000000|2022-03-18 04:00:00|7176.3|7152.9|7179.4|7156|7180.1|7156.7|7175.7|7152.3|0
1647576300000|2022-03-18 04:05:00|7179.5|7156.1|7184.2|7160.8|7185|7161.6|7179.5|7156.1|0
1647576600000|2022-03-18 04:10:00|7183.7|7160.3|7185.1|7161.7|7185.9|7162.5|7183.7|7160.3|0
1647576900000|2022-03-18 04:15:00|7185.3|7161.9|7183.1|7159.7|7188.2|7164.8|7183.1|7159.7|0
1647577200000|2022-03-18 04:20:00|7182.8|7159.4|7187.1|7163.7|7187.6|7164.2|7181.5|7158.1|0
1647577500000|2022-03-18 04:25:00|7187|7163.6|7184.1|7160.7|7187.1|7163.7|7184.1|7160.7|0
1647577800000|2022-03-18 04:30:00|7184.2|7160.8|7185|7161.6|7187.3|7163.9|7184.1|7160.7|0
1647578100000|2022-03-18 04:35:00|7185.1|7161.7|7186.1|7162.7|7186.1|7162.7|7184.5|7161.1|0
1647578400000|2022-03-18 04:40:00|7185.6|7162.2|7186.8|7163.4|7188.1|7164.7|7185|7161.6|0
1647578700000|2022-03-18 04:45:00|7186.5|7163.1|7183|7159.6|7187.8|7164.4|7182.8|7159.4|0
1647579000000|2022-03-18 04:50:00|7183.2|7159.8|7183.5|7160.1|7183.9|7160.5|7183|7159.6|0
1647579300000|2022-03-18 04:55:00|7183.6|7160.2|7184.1|7160.7|7184.3|7160.9|7183.3|7159.9|0
1647579600000|2022-03-18 05:00:00|7183.7|7160.3|7188.5|7182.5|7221.5|7215.5|7182.5|7160.3|2555
1647579900000|2022-03-18 05:05:00|7189.5|7183.5|7205.5|7199.5|7206.5|7200.5|7177.5|7171.5|1252
1647580200000|2022-03-18 05:10:00|7204.5|7198.5|7210.5|7204.5|7218.5|7212.5|7179.5|7173.5|1879
1647580500000|2022-03-18 05:15:00|7209.5|7203.5|7237.5|7231.5|7245.5|7239.5|7208.5|7202.5|1593
1647580800000|2022-03-18 05:20:00|7236.5|7230.5|7248.5|7242.5|7248.5|7242.5|7223.5|7217.5|1327
1647581100000|2022-03-18 05:25:00|7247.5|7241.5|7265.5|7259.5|7272.5|7266.5|7243.5|7237.5|1727
1647581400000|2022-03-18 05:30:00|7266.5|7260.5|7261.5|7255.5|7266.5|7260.5|7241.5|7235.5|1381
1647581700000|2022-03-18 05:35:00|7260.5|7254.5|7293.5|7287.5|7293.5|7287.5|7251.5|7245.5|1743
1647582000000|2022-03-18 05:40:00|7294.5|7288.5|7310.5|7304.5|7311.5|7305.5|7288.5|7282.5|1841
1647582300000|2022-03-18 05:45:00|7309.5|7303.5|7316.5|7310.5|7326.5|7320.5|7305.5|7299.5|2074
1647582600000|2022-03-18 05:50:00|7317.5|7311.5|7333.5|7327.5|7338.5|7332.5|7305.5|7299.5|1962
1647582900000|2022-03-18 05:55:00|7332.5|7326.5|7374.5|7368.5|7378.5|7372.5|7330.5|7324.5|2087
1647583200000|2022-03-18 06:00:00|7376.5|7370.5|7344.5|7338.5|7376.5|7370.5|7343.5|7337.5|2382
1647583500000|2022-03-18 06:05:00|7345.5|7339.5|7360.5|7354.5|7362.5|7356.5|7339.5|7333.5|1273
1647583800000|2022-03-18 06:10:00|7359.5|7353.5|7401.5|7395.5|7403.5|7397.5|7356.5|7350.5|2363
1647584100000|2022-03-18 06:15:00|7402.5|7396.5|7397.5|7391.5|7402.5|7396.5|7379.5|7373.5|2365
1647584400000|2022-03-18 06:20:00|7399.5|7393.5|7436.5|7430.5|7444.5|7438.5|7399.5|7393.5|2481
1647584700000|2022-03-18 06:25:00|7435.5|7429.5|7434.5|7428.5|7463.5|7457.5|7422.5|7416.5|3643
1647585000000|2022-03-18 06:30:00|7433.5|7427.5|7408.5|7402.5|7451.5|7445.5|7404.5|7398.5|2209
1647585300000|2022-03-18 06:35:00|7407.5|7401.5|7381.5|7375.5|7407.5|7401.5|7375.5|7369.5|3323
1647585600000|2022-03-18 06:40:00|7380.5|7374.5|7415.5|7409.5|7415.5|7409.5|7379.5|7373.5|2056
1647585900000|2022-03-18 06:45:00|7414.5|7408.5|7438.5|7432.5|7441.5|7435.5|7409.5|7403.5|2027
1647586200000|2022-03-18 06:50:00|7436.5|7430.5|7419.5|7413.5|7440.5|7434.5|7417.5|7411.5|1806
1647586500000|2022-03-18 06:55:00|7417.5|7411.5|7400.5|7394.5|7417.5|7411.5|7393.5|7387.5|1623
1647586800000|2022-03-18 07:00:00|7399.5|7393.5|7397.5|7391.5|7418.5|7412.5|7384.5|7378.5|1856
1647587100000|2022-03-18 07:05:00|7398.5|7392.5|7387.5|7381.5|7410.5|7404.5|7386.5|7380.5|1630
1647587400000|2022-03-18 07:10:00|7384.5|7378.5|7355.5|7349.5|7388.5|7382.5|7353.5|7347.5|2915
1647587700000|2022-03-18 07:15:00|7354.5|7348.5|7337.5|7331.5|7358.5|7352.5|7331.5|7325.5|2812
1647588000000|2022-03-18 07:20:00|7335.5|7329.5|7352.5|7346.5|7355.5|7349.5|7335.5|7329.5|1623
1647588300000|2022-03-18 07:25:00|7351.5|7345.5|7356.5|7350.5|7362.5|7356.5|7344.5|7338.5|1489
1647588600000|2022-03-18 07:30:00|7355.5|7349.5|7373.5|7367.5|7378.5|7372.5|7355.5|7349.5|1321
1647588900000|2022-03-18 07:35:00|7372.5|7366.5|7356.5|7350.5|7375.5|7369.5|7351.5|7345.5|2030
1647589200000|2022-03-18 07:40:00|7355.5|7349.5|7377.5|7371.5|7382.5|7376.5|7354.5|7348.5|2417
1647589500000|2022-03-18 07:45:00|7378.5|7372.5|7371.5|7365.5|7382.5|7376.5|7370.5|7364.5|1780
1647589800000|2022-03-18 07:50:00|7370.5|7364.5|7369.5|7363.5|7376.5|7370.5|7367.5|7361.5|2126
1647590100000|2022-03-18 07:55:00|7368.5|7362.5|7387.5|7381.5|7392.5|7386.5|7365.5|7359.5|3685
1647590400000|2022-03-18 08:00:00|7386.5|7380.5|7355.5|7349.5|7391.5|7385.5|7348.5|7342.5|4428
1647590700000|2022-03-18 08:05:00|7356.5|7350.5|7350.5|7344.5|7375.5|7369.5|7349.5|7343.5|6134
1647591000000|2022-03-18 08:10:00|7348.5|7342.5|7370.5|7364.5|7373.5|7367.5|7348.5|7342.5|4198
1647591300000|2022-03-18 08:15:00|7369.5|7363.5|7364.5|7358.5|7373.5|7367.5|7363.5|7357.5|5210
1647591600000|2022-03-18 08:20:00|7365.5|7359.5|7370.5|7364.5|7372.5|7366.5|7362.5|7356.5|4367
1647591900000|2022-03-18 08:25:00|7371.5|7365.5|7370.5|7364.5|7371.5|7365.5|7366.5|7360.5|3278
1647592200000|2022-03-18 08:30:00|7377.3|7353.9|7373.1|7349.7|7383|7359.6|7368.5|7345.1|0
1647592500000|2022-03-18 08:35:00|7373.2|7349.8|7381.6|7358.2|7384.2|7360.8|7369.6|7346.2|0
1647592800000|2022-03-18 08:40:00|7382.1|7358.7|7374.7|7351.3|7384.1|7360.7|7369.6|7346.2|0
1647593100000|2022-03-18 08:45:00|7374.6|7351.2|7369.9|7346.5|7375.2|7351.8|7360.1|7336.7|0
1647593400000|2022-03-18 08:50:00|7369.6|7346.2|7367.5|7344.1|7370.5|7347.1|7362.4|7339|0
1647593700000|2022-03-18 08:55:00|7367.6|7344.2|7371.3|7347.9|7371.3|7347.9|7365.3|7341.9|0
1647594000000|2022-03-18 09:00:00|7371.5|7348.1|7365.7|7342.3|7373.3|7349.9|7363.8|7340.4|0
1647594300000|2022-03-18 09:05:00|7365.6|7342.2|7367.4|7344|7369.3|7345.9|7361.2|7337.8|0
1647594600000|2022-03-18 09:10:00|7367.5|7344.1|7363.1|7339.7|7368.4|7345|7359.5|7336.1|0
1647594900000|2022-03-18 09:15:00|7352.5|7346.5|7334.5|7328.5|7352.5|7346.5|7324.5|7318.5|1080
1647595200000|2022-03-18 09:20:00|7333.5|7327.5|7345.5|7339.5|7347.5|7341.5|7333.5|7327.5|2908
1647595500000|2022-03-18 09:25:00|7344.5|7338.5|7350.5|7344.5|7353.5|7347.5|7339.5|7333.5|838
1647595800000|2022-03-18 09:30:00|7351.5|7345.5|7350.5|7344.5|7364.5|7358.5|7348.5|7342.5|549
1647596100000|2022-03-18 09:35:00|7349.5|7343.5|7358.5|7352.5|7358.5|7352.5|7347.5|7341.5|259
1647596400000|2022-03-18 09:40:00|7359.5|7353.5|7356.5|7350.5|7360.5|7354.5|7353.5|7347.5|302
1647596700000|2022-03-18 09:45:00|7357.5|7351.5|7372.5|7366.5|7372.5|7366.5|7357.5|7351.5|373
1647597000000|2022-03-18 09:50:00|7371.5|7365.5|7368.5|7362.5|7375.5|7369.5|7368.5|7362.5|315
1647597300000|2022-03-18 09:55:00|7369.5|7363.5|7372.5|7366.5|7376.5|7370.5|7369.5|7363.5|313
1647597600000|2022-03-18 10:00:00|7373|7367|7388|7382|7388|7382|7372|7366|315
1647597900000|2022-03-18 10:05:00|7389|7383|7382.5|7376.5|7389|7383|7377|7371|316
1647598200000|2022-03-18 10:10:00|7383|7377|7378|7372|7384|7378|7374.5|7368.5|71
1647598500000|2022-03-18 10:15:00|7377.5|7371.5|7367|7361|7377.5|7371.5|7365|7359|98
1647598800000|2022-03-18 10:20:00|7366.5|7360.5|7375.5|7369.5|7377|7371|7365|7359|36
1647599100000|2022-03-18 10:25:00|7376|7370|7384.5|7378.5|7385|7379|7372|7366|225
1647599400000|2022-03-18 10:30:00|7385|7379|7380.5|7374.5|7393|7387|7379|7373|544
1647599700000|2022-03-18 10:35:00|7380|7374|7384|7378|7384|7378|7375.5|7369.5|97
1647600000000|2022-03-18 10:40:00|7383.5|7377.5|7376.5|7370.5|7384|7378|7373.5|7367.5|103
1647600300000|2022-03-18 10:45:00|7376|7370|7372|7366|7378|7372|7369|7363|46
1647600600000|2022-03-18 10:50:00|7371.5|7365.5|7360|7354|7371.5|7365.5|7360|7354|95
1647600900000|2022-03-18 10:55:00|7359|7353|7363|7357|7364|7358|7354|7348|122
1647601200000|2022-03-18 11:00:00|7363.5|7357.5|7358.5|7352.5|7364|7358|7357.5|7351.5|51
1647601500000|2022-03-18 11:05:00|7359|7353|7351.5|7345.5|7359|7353|7345|7339|138
1647601800000|2022-03-18 11:10:00|7351|7345|7349|7343|7353.5|7347.5|7345|7339|90
1647602100000|2022-03-18 11:15:00|7348.5|7342.5|7354|7348|7357|7351|7348.5|7342.5|52
1647602400000|2022-03-18 11:20:00|7353.5|7347.5|7347|7341|7355.5|7349.5|7347|7341|23
1647602700000|2022-03-18 11:25:00|7347.5|7341.5|7341.5|7335.5|7348|7342|7332|7326|129
1647603000000|2022-03-18 11:30:00|7342|7336|7346.5|7340.5|7347.5|7341.5|7341|7335|29
1647603300000|2022-03-18 11:35:00|7346|7340|7345.5|7339.5|7349.5|7343.5|7339.5|7333.5|52
1647603600000|2022-03-18 11:40:00|7345|7339|7352.5|7346.5|7353.5|7347.5|7344|7338|69
1647603900000|2022-03-18 11:45:00|7352|7346|7351|7345|7354|7348|7348.5|7342.5|56
1647604200000|2022-03-18 11:50:00|7350.5|7344.5|7348.5|7342.5|7350.5|7344.5|7345|7339|114
1647604500000|2022-03-18 11:55:00|7349|7343|7340.5|7334.5|7350|7344|7340|7334|168
1647604800000|2022-03-18 12:00:00|7341|7335|7344|7338|7346|7340|7336.5|7330.5|131
1647605100000|2022-03-18 12:05:00|7343.5|7337.5|7347|7341|7348|7342|7342|7336|257
1647605400000|2022-03-18 12:10:00|7347.5|7341.5|7351.5|7345.5|7351.5|7345.5|7346|7340|283
1647605700000|2022-03-18 12:15:00|7351|7345|7347|7341|7352|7346|7345.5|7339.5|200
1647606000000|2022-03-18 12:20:00|7346.5|7340.5|7348.5|7342.5|7354.5|7348.5|7345|7339|127
1647606300000|2022-03-18 12:25:00|7348|7342|7349.5|7343.5|7353|7347|7347.5|7341.5|46
1647606600000|2022-03-18 12:30:00|7349|7343|7340|7334|7349.5|7343.5|7339.5|7333.5|128
1647606900000|2022-03-18 12:35:00|7339.5|7333.5|7342|7336|7343.5|7337.5|7334.5|7328.5|249
1647607200000|2022-03-18 12:40:00|7342.5|7336.5|7338.5|7332.5|7342.5|7336.5|7334|7328|286
1647607500000|2022-03-18 12:45:00|7338|7332|7334|7328|7340.5|7334.5|7331.5|7325.5|132
1647607800000|2022-03-18 12:50:00|7333.5|7327.5|7317|7311|7334|7328|7314|7308|363
1647608100000|2022-03-18 12:55:00|7317.5|7311.5|7324.5|7318.5|7327|7321|7317.5|7311.5|77
1647608400000|2022-03-18 13:00:00|7324|7318|7323|7317|7325|7319|7320|7314|37
1647608700000|2022-03-18 13:05:00|7323.5|7317.5|7326.5|7320.5|7329|7323|7322|7316|92
1647609000000|2022-03-18 13:10:00|7327|7321|7324|7318|7330.5|7324.5|7324|7318|48
1647609300000|2022-03-18 13:15:00|7324.5|7318.5|7313.5|7307.5|7325.5|7319.5|7313|7307|120
1647609600000|2022-03-18 13:20:00|7314|7308|7303|7297|7315|7309|7290.5|7284.5|466
1647609900000|2022-03-18 13:25:00|7304.5|7298.5|7319.5|7313.5|7321|7315|7300.5|7294.5|302
1647610200000|2022-03-18 13:30:00|7319|7313|7290.5|7284.5|7322.5|7316.5|7274.5|7268.5|1521
1647610500000|2022-03-18 13:35:00|7291|7285|7387.5|7381.5|7389.5|7383.5|7291|7285|2400
1647610800000|2022-03-18 13:40:00|7386.5|7380.5|7399.5|7393.5|7406.5|7400.5|7374.5|7368.5|1539
1647611100000|2022-03-18 13:45:00|7398|7392|7449.5|7443.5|7451.5|7445.5|7392.5|7386.5|662
1647611400000|2022-03-18 13:50:00|7450|7444|7416.5|7410.5|7459.5|7453.5|7416|7410|845
1647611700000|2022-03-18 13:55:00|7416|7410|7451.5|7445.5|7457.5|7451.5|7415|7409|593
1647612000000|2022-03-18 14:00:00|7452|7446|7480|7474|7486|7480|7443.5|7437.5|963
1647612300000|2022-03-18 14:05:00|7480.5|7474.5|7548|7542|7548|7542|7477.5|7471.5|1355
1647612600000|2022-03-18 14:10:00|7547.5|7541.5|7527.5|7521.5|7575.5|7569.5|7527.5|7521.5|1412
1647612900000|2022-03-18 14:15:00|7527|7521|7503.5|7497.5|7554.5|7548.5|7503|7497|867
1647613200000|2022-03-18 14:20:00|7504.5|7498.5|7501.5|7495.5|7520.5|7514.5|7488.5|7482.5|788
1647613500000|2022-03-18 14:25:00|7502.5|7496.5|7487|7481|7502.5|7496.5|7484.5|7478.5|701
1647613800000|2022-03-18 14:30:00|7487.5|7481.5|7448|7442|7495|7489|7446.5|7440.5|902
1647614100000|2022-03-18 14:35:00|7447.5|7441.5|7456.5|7450.5|7471.5|7465.5|7446.5|7440.5|498
1647614400000|2022-03-18 14:40:00|7457|7451|7474|7468|7485.5|7479.5|7442.5|7436.5|388
1647614700000|2022-03-18 14:45:00|7474.5|7468.5|7474.5|7468.5|7502|7496|7472|7466|441
1647615000000|2022-03-18 14:50:00|7475|7469|7498.5|7492.5|7501.5|7495.5|7458.5|7452.5|794
1647615300000|2022-03-18 14:55:00|7499|7493|7501.5|7495.5|7501.5|7495.5|7485.5|7479.5|720
1647615600000|2022-03-18 15:00:00|7501|7495|7515.5|7509.5|7521|7515|7498|7492|884
1647615900000|2022-03-18 15:05:00|7513.5|7507.5|7494.5|7488.5|7515|7509|7490.5|7484.5|522
1647616200000|2022-03-18 15:10:00|7494|7488|7501.5|7495.5|7509.5|7503.5|7484|7478|328
1647616500000|2022-03-18 15:15:00|7501|7495|7511|7505|7512.5|7506.5|7487|7481|354
1647616800000|2022-03-18 15:20:00|7511.5|7505.5|7489|7483|7513|7507|7487.5|7481.5|463
1647617100000|2022-03-18 15:25:00|7490.5|7484.5|7494.5|7488.5|7498.5|7492.5|7478.5|7472.5|399
1647617400000|2022-03-18 15:30:00|7495|7489|7529.5|7523.5|7533.5|7527.5|7493.5|7487.5|362
1647617700000|2022-03-18 15:35:00|7529|7523|7528.5|7522.5|7559.5|7553.5|7527.5|7521.5|653
1647618000000|2022-03-18 15:40:00|7529|7523|7532.5|7526.5|7537.5|7531.5|7514.5|7508.5|461
1647618300000|2022-03-18 15:45:00|7532|7526|7536.5|7530.5|7539|7533|7522.5|7516.5|373
1647618600000|2022-03-18 15:50:00|7537|7531|7544.5|7538.5|7568.5|7562.5|7537|7531|752
1647618900000|2022-03-18 15:55:00|7545.5|7539.5|7559.5|7553.5|7560|7554|7539|7533|366
1647619200000|2022-03-18 16:00:00|7560.5|7554.5|7585.5|7579.5|7590.5|7584.5|7550.5|7544.5|804
1647619500000|2022-03-18 16:05:00|7584.5|7578.5|7601.5|7595.5|7604.5|7598.5|7565.5|7559.5|1115
1647619800000|2022-03-18 16:10:00|7602.5|7596.5|7614.5|7608.5|7616.5|7610.5|7597.5|7591.5|717
1647620100000|2022-03-18 16:15:00|7615.5|7609.5|7640.5|7634.5|7641.5|7635.5|7615.5|7609.5|676
1647620400000|2022-03-18 16:20:00|7641.5|7635.5|7646.5|7640.5|7658.5|7652.5|7638.5|7632.5|1012
1647620700000|2022-03-18 16:25:00|7647.5|7641.5|7631.5|7625.5|7651.5|7645.5|7623.5|7617.5|587
1647621000000|2022-03-18 16:30:00|7630.5|7624.5|7648.5|7642.5|7652.5|7646.5|7621.5|7615.5|796
1647621300000|2022-03-18 16:35:00|7647.5|7641.5|7692.5|7686.5|7695.5|7689.5|7643.5|7637.5|1013
1647621600000|2022-03-18 16:40:00|7695.5|7689.5|7672.5|7666.5|7699.5|7693.5|7664.5|7658.5|467
1647621900000|2022-03-18 16:45:00|7671.5|7665.5|7662.5|7656.5|7681.5|7675.5|7656.5|7650.5|275
1647622200000|2022-03-18 16:50:00|7663.5|7657.5|7656.5|7650.5|7678.5|7672.5|7651.5|7645.5|300
1647622500000|2022-03-18 16:55:00|7657.5|7651.5|7677.5|7671.5|7685.5|7679.5|7656.5|7650.5|295
1647622800000|2022-03-18 17:00:00|7679.5|7673.5|7666.5|7660.5|7686.5|7680.5|7664.5|7658.5|307
1647623100000|2022-03-18 17:05:00|7668.5|7662.5|7669.5|7663.5|7683.5|7677.5|7663.5|7657.5|378
1647623400000|2022-03-18 17:10:00|7671.5|7665.5|7661.5|7655.5|7680.5|7674.5|7659.5|7653.5|290
1647623700000|2022-03-18 17:15:00|7662.5|7656.5|7662.5|7656.5|7671.5|7665.5|7662.5|7656.5|186
1647624000000|2022-03-18 17:20:00|7660.5|7654.5|7673.5|7667.5|7673.5|7667.5|7659.5|7653.5|83
1647624300000|2022-03-18 17:25:00|7674.5|7668.5|7693.5|7687.5|7696.5|7690.5|7671.5|7665.5|642
1647624600000|2022-03-18 17:30:00|7690.5|7684.5|7688.5|7682.5|7693.5|7687.5|7685.5|7679.5|157
1647624900000|2022-03-18 17:35:00|7686.5|7680.5|7675.5|7669.5|7688.5|7682.5|7673.5|7667.5|182
1647625200000|2022-03-18 17:40:00|7674.5|7668.5|7666.5|7660.5|7678.5|7672.5|7663.5|7657.5|309
1647625500000|2022-03-18 17:45:00|7664.5|7658.5|7679.5|7673.5|7683.5|7677.5|7663.5|7657.5|189
1647625800000|2022-03-18 17:50:00|7677.5|7671.5|7677.5|7671.5|7682.5|7676.5|7672.5|7666.5|91
1647626100000|2022-03-18 17:55:00|7680.5|7674.5|7685.5|7679.5|7691.5|7685.5|7672.5|7666.5|202
1647626400000|2022-03-18 18:00:00|7684.5|7678.5|7679.5|7673.5|7686.5|7680.5|7674.5|7668.5|199
1647626700000|2022-03-18 18:05:00|7680.5|7674.5|7678.5|7672.5|7688.5|7682.5|7675.5|7669.5|186
1647627000000|2022-03-18 18:10:00|7676.5|7670.5|7681.5|7675.5|7683.5|7677.5|7672.5|7666.5|192
1647627300000|2022-03-18 18:15:00|7684.5|7678.5|7687.5|7681.5|7692.5|7686.5|7680.5|7674.5|187
1647627600000|2022-03-18 18:20:00|7685.5|7679.5|7654.5|7648.5|7686.5|7680.5|7654.5|7648.5|360
1647627900000|2022-03-18 18:25:00|7653.5|7647.5|7650.5|7644.5|7654.5|7648.5|7632.5|7626.5|628
1647628200000|2022-03-18 18:30:00|7648.5|7642.5|7637.5|7631.5|7650.5|7644.5|7632.5|7626.5|152
1647628500000|2022-03-18 18:35:00|7640.5|7634.5|7659.5|7653.5|7662.5|7656.5|7640.5|7634.5|281
1647628800000|2022-03-18 18:40:00|7657.5|7651.5|7650.5|7644.5|7657.5|7651.5|7638.5|7632.5|141
1647629100000|2022-03-18 18:45:00|7652.5|7646.5|7651.5|7645.5|7659.5|7653.5|7646.5|7640.5|169
1647629400000|2022-03-18 18:50:00|7652.5|7646.5|7655.5|7649.5|7663.5|7657.5|7651.5|7645.5|175
1647629700000|2022-03-18 18:55:00|7653.5|7647.5|7671.3|7647.9|7671.3|7651.5|7643.5|7637.5|123
1647630000000|2022-03-18 19:00:00|7670.6|7647.2|7663.9|7640.5|7670.6|7647.2|7659.9|7636.5|0
1647630300000|2022-03-18 19:05:00|7663.8|7640.4|7661.4|7638|7664.4|7641|7653.5|7630.1|0
1647630600000|2022-03-18 19:10:00|7662.1|7638.7|7660.7|7637.3|7670.6|7647.2|7660.3|7636.9|0
1647630900000|2022-03-18 19:15:00|7660.6|7637.2|7662.8|7639.4|7662.8|7639.4|7650.6|7627.2|0
1647631200000|2022-03-18 19:20:00|7662.9|7639.5|7671.6|7648.2|7675.9|7652.5|7662.9|7639.5|0
1647631500000|2022-03-18 19:25:00|7671.7|7648.3|7676.6|7653.2|7678.8|7655.4|7671.6|7648.2|0
1647631800000|2022-03-18 19:30:00|7676.8|7653.4|7688.5|7665.1|7691.2|7667.8|7676.6|7653.2|0
1647632100000|2022-03-18 19:35:00|7688.6|7665.2|7663.8|7640.4|7688.8|7665.4|7663.4|7640|0
1647632400000|2022-03-18 19:40:00|7663.9|7640.5|7670.2|7646.8|7672.7|7649.3|7658|7634.6|0
1647632700000|2022-03-18 19:45:00|7670.3|7646.9|7658.9|7635.5|7672.9|7649.5|7657.6|7634.2|0
1647633000000|2022-03-18 19:50:00|7658.7|7635.3|7661.3|7637.9|7664.1|7640.7|7653.5|7630.1|0
1647633300000|2022-03-18 19:55:00|7661.4|7638|7665.2|7641.8|7672.6|7649.2|7661|7637.6|0
1647633600000|2022-03-18 20:00:00|7665.3|7641.9|7667.3|7643.9|7671.2|7647.8|7663.5|7640.1|0
1647633900000|2022-03-18 20:05:00|7667.1|7643.7|7666.2|7642.8|7669.5|7646.1|7666.2|7642.8|0
1647634200000|2022-03-18 20:10:00|7666|7642.6|7665.6|7642.2|7668.9|7645.5|7664.4|7641|0
1647634500000|2022-03-18 20:15:00|7665.7|7642.3|7668.1|7644.7|7669.4|7646|7665.6|7642.2|0
1647634800000|2022-03-18 20:20:00|7668|7644.6|7676.2|7652.8|7676.2|7652.8|7667|7643.6|0
1647635100000|2022-03-18 20:25:00|7676.1|7652.7|7674|7650.6|7676.7|7653.3|7672.8|7649.4|0
1647635400000|2022-03-18 20:30:00|7673.8|7650.4|7674.6|7651.2|7676.1|7652.7|7671.1|7647.7|0
1647635700000|2022-03-18 20:35:00|7674.5|7651.1|7673|7649.6|7675.8|7652.4|7672.7|7649.3|0
1647636000000|2022-03-18 20:40:00|7672.8|7649.4|7673.1|7649.7|7675.1|7651.7|7671.6|7648.2|0
1647636300000|2022-03-18 20:45:00|7673.4|7650|7671.6|7648.2|7674|7650.6|7669.3|7645.9|0
1647636600000|2022-03-18 20:50:00|7671.5|7648.1|7671.5|7648.1|7672.5|7649.1|7670.8|7647.4|0
1647636900000|2022-03-18 20:55:00|7671.3|7647.9|7672|7648.6|7672.9|7649.5|7670.5|7647.1|0
1647813600000|2022-03-20 22:00:00|7662.6|7639.2|7643.6|7620.2|7662.7|7639.3|7639.6|7616.2|0
1647813900000|2022-03-20 22:05:00|7643.8|7620.4|7643.6|7620.2|7644.3|7620.9|7641.2|7617.8|0
1647814200000|2022-03-20 22:10:00|7644|7620.6|7648.4|7625|7649.1|7625.7|7643.8|7620.4|0
1647814500000|2022-03-20 22:15:00|7648.6|7625.2|7641.2|7617.8|7648.9|7625.5|7640.8|7617.4|0
1647814800000|2022-03-20 22:20:00|7641.3|7617.9|7641.2|7617.8|7642.9|7619.5|7639.4|7616|0
1647815100000|2022-03-20 22:25:00|7641.5|7618.1|7641.7|7618.3|7643.1|7619.7|7640.1|7616.7|0
1647815400000|2022-03-20 22:30:00|7642.1|7618.7|7639.3|7615.9|7643.1|7619.7|7639.3|7615.9|0
1647815700000|2022-03-20 22:35:00|7639.5|7616.1|7638.3|7614.9|7641.1|7617.7|7638.3|7614.9|0
1647816000000|2022-03-20 22:40:00|7638.5|7615.1|7641.4|7618|7641.9|7618.5|7637.6|7614.2|0
1647816300000|2022-03-20 22:45:00|7641.2|7617.8|7641.6|7618.2|7645.7|7622.3|7640|7616.6|0
1647816600000|2022-03-20 22:50:00|7641.9|7618.5|7635.9|7612.5|7641.9|7618.5|7635|7611.6|0
1647816900000|2022-03-20 22:55:00|7636.3|7612.9|7635.2|7611.8|7637.1|7613.7|7634.2|7610.8|0
1647817200000|2022-03-20 23:00:00|7634.5|7611.1|7633|7609.6|7635.1|7611.7|7633|7609.6|0
1647817500000|2022-03-20 23:05:00|7632.8|7609.4|7643.2|7619.8|7644.2|7620.8|7632.3|7608.9|0
1647817800000|2022-03-20 23:10:00|7642.8|7619.4|7641.5|7618.1|7642.8|7619.4|7641.5|7618.1|0
1647818100000|2022-03-20 23:15:00|7641.6|7618.2|7643.6|7620.2|7644.1|7620.7|7641.6|7618.2|0
1647818400000|2022-03-20 23:20:00|7643.4|7620|7642|7618.6|7643.6|7620.2|7641.3|7617.9|0
1647818700000|2022-03-20 23:25:00|7641.8|7618.4|7643.2|7619.8|7643.5|7620.1|7641|7617.6|0
1647819000000|2022-03-20 23:30:00|7643.4|7620|7639.3|7615.9|7644.1|7620.7|7638.9|7615.5|0
1647819300000|2022-03-20 23:35:00|7639.6|7616.2|7641|7617.6|7641|7617.6|7639.1|7615.7|0
1647819600000|2022-03-20 23:40:00|7641.3|7617.9|7642.2|7618.8|7643.8|7620.4|7640.3|7616.9|0
1647819900000|2022-03-20 23:45:00|7642.4|7619|7640.5|7617.1|7642.4|7619|7640|7616.6|0
1647820200000|2022-03-20 23:50:00|7640.7|7617.3|7640.7|7617.3|7640.7|7617.3|7639.7|7616.3|0
1647820500000|2022-03-20 23:55:00|7640.3|7616.9|7639.3|7615.9|7640.3|7616.9|7638.3|7614.9|0
1647820800000|2022-03-21 00:00:00|7639.5|7616.1|7639.4|7616|7640.4|7617|7638.3|7614.9|0
1647821100000|2022-03-21 00:05:00|7639.1|7615.7|7635|7611.6|7639.1|7615.7|7635|7611.6|0
1647821400000|2022-03-21 00:10:00|7634.8|7611.4|7634.4|7611|7635.8|7612.4|7633.6|7610.2|0
1647821700000|2022-03-21 00:15:00|7634.6|7611.2|7627.2|7603.8|7634.6|7611.2|7623.5|7600.1|0
1647822000000|2022-03-21 00:20:00|7627.7|7604.3|7624.2|7600.8|7629.1|7605.7|7615.7|7592.3|0
1647822300000|2022-03-21 00:25:00|7624.1|7600.7|7621.8|7598.4|7624.2|7600.8|7618.7|7595.3|0
1647822600000|2022-03-21 00:30:00|7621.9|7598.5|7625.4|7602|7625.6|7602.2|7618.1|7594.7|0
1647822900000|2022-03-21 00:35:00|7624.9|7601.5|7634.7|7611.3|7634.9|7611.5|7623.8|7600.4|0
1647823200000|2022-03-21 00:40:00|7634.6|7611.2|7631.7|7608.3|7634.7|7611.3|7628|7604.6|0
1647823500000|2022-03-21 00:45:00|7631.5|7608.1|7630.7|7607.3|7635.2|7611.8|7628.8|7605.4|0
1647823800000|2022-03-21 00:50:00|7630.5|7607.1|7632.9|7609.5|7635.4|7612|7629.5|7606.1|0
1647824100000|2022-03-21 00:55:00|7632.8|7609.4|7627.4|7604|7632.8|7609.4|7620.4|7597|0
1647824400000|2022-03-21 01:00:00|7627.9|7604.5|7625.7|7602.3|7635.9|7612.5|7625.3|7601.9|0
1647824700000|2022-03-21 01:05:00|7625.8|7602.4|7615.9|7592.5|7626.1|7602.7|7611.6|7588.2|0
1647825000000|2022-03-21 01:10:00|7615.4|7592|7603.2|7579.8|7615.7|7592.3|7600.6|7577.2|0
1647825300000|2022-03-21 01:15:00|7602.9|7579.5|7531.5|7525.5|7603|7585.5|7506.5|7500.5|2213
1647825600000|2022-03-21 01:20:00|7532.5|7526.5|7493.5|7487.5|7537.5|7531.5|7482.5|7476.5|2664
1647825900000|2022-03-21 01:25:00|7490.5|7484.5|7471.5|7465.5|7492.5|7486.5|7460.5|7454.5|2735
1647826200000|2022-03-21 01:30:00|7470.5|7464.5|7412.5|7406.5|7484.5|7478.5|7409.5|7403.5|7580
1647826500000|2022-03-21 01:35:00|7415.5|7409.5|7413.5|7407.5|7427.5|7421.5|7389.5|7383.5|5493
1647826800000|2022-03-21 01:40:00|7414.5|7408.5|7349.5|7343.5|7416.5|7410.5|7336.5|7330.5|5802
1647827100000|2022-03-21 01:45:00|7350.5|7344.5|7396.5|7390.5|7396.5|7390.5|7344.5|7338.5|4116
1647827400000|2022-03-21 01:50:00|7395.5|7389.5|7371.5|7365.5|7395.5|7389.5|7356.5|7350.5|3139
1647827700000|2022-03-21 01:55:00|7370.5|7364.5|7363.5|7357.5|7400.5|7394.5|7363.5|7357.5|2898
1647828000000|2022-03-21 02:00:00|7362.5|7356.5|7391.5|7385.5|7391.5|7385.5|7349.5|7343.5|1961
1647828300000|2022-03-21 02:05:00|7390.5|7384.5|7383.5|7377.5|7393.5|7387.5|7354.5|7348.5|1988
1647828600000|2022-03-21 02:10:00|7381.5|7375.5|7384.5|7378.5|7394.5|7388.5|7370.5|7364.5|1680
1647828900000|2022-03-21 02:15:00|7383.5|7377.5|7385.5|7379.5|7397.5|7391.5|7380.5|7374.5|2090
1647829200000|2022-03-21 02:20:00|7384.5|7378.5|7398.5|7392.5|7406.5|7400.5|7368.5|7362.5|1992
1647829500000|2022-03-21 02:25:00|7400.5|7394.5|7426.5|7420.5|7427.5|7421.5|7388.5|7382.5|1216
1647829800000|2022-03-21 02:30:00|7423.5|7417.5|7411.5|7405.5|7435.5|7429.5|7402.5|7396.5|1679
1647830100000|2022-03-21 02:35:00|7410.5|7404.5|7387.5|7381.5|7412.5|7406.5|7385.5|7379.5|933
1647830400000|2022-03-21 02:40:00|7385.5|7379.5|7402.5|7396.5|7404.5|7398.5|7376.5|7370.5|782
1647830700000|2022-03-21 02:45:00|7403.5|7397.5|7389.5|7383.5|7412.5|7406.5|7388.5|7382.5|782
1647831000000|2022-03-21 02:50:00|7388.5|7382.5|7374.8|7368.8|7390.5|7384.5|7368.8|7362.8|950
1647831300000|2022-03-21 02:55:00|7373.8|7367.8|7384.8|7378.8|7398.8|7392.8|7372.8|7366.8|871
1647831600000|2022-03-21 03:00:00|7383.8|7377.8|7363.8|7357.8|7388.8|7382.8|7360.8|7354.8|827
1647831900000|2022-03-21 03:05:00|7365.8|7359.8|7395.8|7389.8|7397.8|7391.8|7365.8|7359.8|920
1647832200000|2022-03-21 03:10:00|7394.8|7388.8|7389.8|7383.8|7394.8|7388.8|7375.8|7369.8|668
1647832500000|2022-03-21 03:15:00|7388.8|7382.8|7375.8|7369.8|7394.8|7388.8|7375.8|7369.8|871
1647832800000|2022-03-21 03:20:00|7376.8|7370.8|7381.8|7375.8|7384.8|7378.8|7368.8|7362.8|763
1647833100000|2022-03-21 03:25:00|7380.8|7374.8|7338.8|7332.8|7380.8|7374.8|7335.8|7329.8|1532
1647833400000|2022-03-21 03:30:00|7337.8|7331.8|7332.8|7326.8|7346.8|7340.8|7321.8|7315.8|1148
1647833700000|2022-03-21 03:35:00|7331.8|7325.8|7338.8|7332.8|7342.8|7336.8|7321.8|7315.8|1045
1647834000000|2022-03-21 03:40:00|7339.8|7333.8|7344.8|7338.8|7353.8|7347.8|7336.8|7330.8|561
1647834300000|2022-03-21 03:45:00|7343.8|7337.8|7344.8|7338.8|7350.8|7344.8|7335.8|7329.8|542
1647834600000|2022-03-21 03:50:00|7343.8|7337.8|7336.8|7330.8|7345.8|7339.8|7334.8|7328.8|423
1647834900000|2022-03-21 03:55:00|7335.8|7329.8|7341.8|7335.8|7345.8|7339.8|7332.8|7326.8|641
1647835200000|2022-03-21 04:00:00|7353.7|7330.3|7355.3|7331.9|7358.4|7335|7353.7|7330.3|1
1647835500000|2022-03-21 04:05:00|7355.8|7332.4|7354.3|7330.9|7356.3|7332.9|7354.2|7330.8|0
1647835800000|2022-03-21 04:10:00|7352.4|7329|7351.7|7328.3|7353.2|7329.8|7351.7|7328.3|0
1647836100000|2022-03-21 04:15:00|7351.2|7327.8|7385|7361.6|7385.8|7362.4|7351.2|7327.8|0
1647836400000|2022-03-21 04:20:00|7384.8|7361.4|7382.5|7359.1|7385|7361.6|7381.6|7358.2|0
1647836700000|2022-03-21 04:25:00|7382.6|7359.2|7383.2|7359.8|7383.6|7360.2|7382.4|7359|0
1647837000000|2022-03-21 04:30:00|7383.1|7359.7|7379|7355.6|7383.1|7359.7|7378.8|7355.4|0
1647837300000|2022-03-21 04:35:00|7379.1|7355.7|7379.5|7356.1|7379.5|7356.1|7378|7354.6|0
1647837600000|2022-03-21 04:40:00|7379.3|7355.9|7377.3|7353.9|7379.6|7356.2|7376|7352.6|0
1647837900000|2022-03-21 04:45:00|7377.4|7354|7377.3|7353.9|7377.5|7354.1|7377.1|7353.7|0
1647838200000|2022-03-21 04:50:00|7377.2|7353.8|7375.5|7352.1|7377.3|7353.9|7375.2|7351.8|0
1647838500000|2022-03-21 04:55:00|7375.3|7351.9|7355.6|7332.2|7375.3|7351.9|7354|7330.6|0
1647838800000|2022-03-21 05:00:00|7354.7|7331.3|7308.8|7302.8|7354.7|7342.8|7307.8|7301.8|1882
1647839100000|2022-03-21 05:05:00|7306.8|7300.8|7307.8|7301.8|7313.8|7307.8|7297.8|7291.8|1866
1647839400000|2022-03-21 05:10:00|7306.8|7300.8|7271.8|7265.8|7312.8|7306.8|7271.8|7265.8|3084
1647839700000|2022-03-21 05:15:00|7270.8|7264.8|7244.8|7238.8|7278.8|7272.8|7244.8|7238.8|2459
1647840000000|2022-03-21 05:20:00|7243.8|7237.8|7248.8|7242.8|7268.8|7262.8|7243.8|7237.8|2963
1647840300000|2022-03-21 05:25:00|7246.8|7240.8|7239.8|7233.8|7256.8|7250.8|7234.8|7228.8|3112
1647840600000|2022-03-21 05:30:00|7238.8|7232.8|7254.8|7248.8|7267.8|7261.8|7236.8|7230.8|3111
1647840900000|2022-03-21 05:35:00|7253.8|7247.8|7261.8|7255.8|7265.8|7259.8|7228.8|7222.8|2061
1647841200000|2022-03-21 05:40:00|7262.8|7256.8|7231.8|7225.8|7265.8|7259.8|7229.8|7223.8|1399
1647841500000|2022-03-21 05:45:00|7230.8|7224.8|7207.8|7201.8|7238.8|7232.8|7206.8|7200.8|1645
1647841800000|2022-03-21 05:50:00|7206.8|7200.8|7247.8|7241.8|7254.8|7248.8|7203.8|7197.8|2647
1647842100000|2022-03-21 05:55:00|7246.8|7240.8|7243.8|7237.8|7249.8|7243.8|7229.8|7223.8|1200
1647842400000|2022-03-21 06:00:00|7242.8|7236.8|7281.8|7275.8|7282.8|7276.8|7242.8|7236.8|2224
1647842700000|2022-03-21 06:05:00|7283.8|7277.8|7267.8|7261.8|7288.8|7282.8|7258.8|7252.8|2031
1647843000000|2022-03-21 06:10:00|7266.8|7260.8|7276.8|7270.8|7281.8|7275.8|7260.8|7254.8|1090
1647843300000|2022-03-21 06:15:00|7277.8|7271.8|7270.8|7264.8|7280.8|7274.8|7257.8|7251.8|1187
1647843600000|2022-03-21 06:20:00|7271.8|7265.8|7266.8|7260.8|7275.8|7269.8|7245.8|7239.8|1182
1647843900000|2022-03-21 06:25:00|7264.8|7258.8|7253.8|7247.8|7264.8|7258.8|7245.8|7239.8|811
1647844200000|2022-03-21 06:30:00|7252.8|7246.8|7240.8|7234.8|7253.8|7247.8|7240.8|7234.8|826
1647844500000|2022-03-21 06:35:00|7241.8|7235.8|7258.8|7252.8|7262.8|7256.8|7240.8|7234.8|895
1647844800000|2022-03-21 06:40:00|7259.8|7253.8|7261.8|7255.8|7267.8|7261.8|7254.8|7248.8|760
1647845100000|2022-03-21 06:45:00|7260.8|7254.8|7253.8|7247.8|7261.8|7255.8|7247.8|7241.8|672
1647845400000|2022-03-21 06:50:00|7252.8|7246.8|7258.8|7252.8|7259.8|7253.8|7241.8|7235.8|793
1647845700000|2022-03-21 06:55:00|7257.8|7251.8|7262.8|7256.8|7266.8|7260.8|7255.8|7249.8|906
1647846000000|2022-03-21 07:00:00|7263.8|7257.8|7253.8|7247.8|7267.8|7261.8|7246.8|7240.8|1265
1647846300000|2022-03-21 07:05:00|7255.8|7249.8|7228.8|7222.8|7256.8|7250.8|7227.8|7221.8|1094
1647846600000|2022-03-21 07:10:00|7229.8|7223.8|7245.8|7239.8|7248.8|7242.8|7224.8|7218.8|950
1647846900000|2022-03-21 07:15:00|7246.8|7240.8|7235.8|7229.8|7249.8|7243.8|7231.8|7225.8|739
1647847200000|2022-03-21 07:20:00|7234.8|7228.8|7231.8|7225.8|7243.8|7237.8|7230.8|7224.8|730
1647847500000|2022-03-21 07:25:00|7232.8|7226.8|7233.8|7227.8|7243.8|7237.8|7231.8|7225.8|784
1647847800000|2022-03-21 07:30:00|7234.8|7228.8|7214.8|7208.8|7234.8|7228.8|7199.8|7193.8|1287
1647848100000|2022-03-21 07:35:00|7216.8|7210.8|7205.8|7199.8|7222.8|7216.8|7201.8|7195.8|1969
1647848400000|2022-03-21 07:40:00|7206.8|7200.8|7212.8|7206.8|7218.8|7212.8|7198.8|7192.8|2229
1647848700000|2022-03-21 07:45:00|7213.8|7207.8|7221.8|7215.8|7227.8|7221.8|7212.8|7206.8|1471
1647849000000|2022-03-21 07:50:00|7220.8|7214.8|7231.8|7225.8|7231.8|7225.8|7217.8|7211.8|2947
1647849300000|2022-03-21 07:55:00|7232.8|7226.8|7248.8|7242.8|7248.8|7242.8|7230.8|7224.8|2720
1647849600000|2022-03-21 08:00:00|7247.8|7241.8|7251.8|7245.8|7262.8|7256.8|7242.8|7236.8|3273
1647849900000|2022-03-21 08:05:00|7250.8|7244.8|7250.8|7244.8|7265.8|7259.8|7247.8|7241.8|2306
1647850200000|2022-03-21 08:10:00|7252.8|7246.8|7246.8|7240.8|7262.8|7256.8|7246.8|7240.8|2339
1647850500000|2022-03-21 08:15:00|7247.8|7241.8|7271.8|7265.8|7278.8|7272.8|7247.8|7241.8|2200
1647850800000|2022-03-21 08:20:00|7272.8|7266.8|7275.8|7269.8|7281.8|7275.8|7267.8|7261.8|1157
1647851100000|2022-03-21 08:25:00|7276.8|7270.8|7261.8|7255.8|7282.8|7276.8|7257.8|7251.8|1013
1647851400000|2022-03-21 08:30:00|7270.3|7246.9|7277|7253.6|7284.4|7261|7270.2|7246.8|0
1647851700000|2022-03-21 08:35:00|7276.9|7253.5|7286.5|7263.1|7287.4|7264|7276.4|7253|0
1647852000000|2022-03-21 08:40:00|7287|7263.6|7278.6|7255.2|7288.6|7265.2|7275.2|7251.8|0
1647852300000|2022-03-21 08:45:00|7279.1|7255.7|7276.9|7253.5|7285|7261.6|7275.9|7252.5|0
1647852600000|2022-03-21 08:50:00|7277.3|7253.9|7267|7243.6|7278|7254.6|7263.5|7240.1|0
1647852900000|2022-03-21 08:55:00|7266.8|7243.4|7271.5|7248.1|7271.6|7248.2|7264|7240.6|0
1647853200000|2022-03-21 09:00:00|7272.4|7249|7266.5|7243.1|7273.1|7249.7|7265.9|7242.5|0
1647853500000|2022-03-21 09:05:00|7264.7|7241.3|7265.1|7241.7|7270|7246.6|7251.3|7227.9|0
1647853800000|2022-03-21 09:10:00|7265|7241.6|7268.7|7245.3|7270.4|7247|7264.9|7241.5|0
1647854100000|2022-03-21 09:15:00|7265.8|7259.8|7282.8|7276.8|7287.8|7281.8|7263.8|7257.8|1440
1647854400000|2022-03-21 09:20:00|7281.8|7275.8|7284.8|7278.8|7286.8|7280.8|7279.8|7273.8|334
1647854700000|2022-03-21 09:25:00|7283.8|7277.8|7290.8|7284.8|7290.8|7284.8|7281.8|7275.8|259
1647855000000|2022-03-21 09:30:00|7291.8|7285.8|7294.8|7288.8|7298.8|7292.8|7287.8|7281.8|210
1647855300000|2022-03-21 09:35:00|7295.8|7289.8|7295.8|7289.8|7307.8|7301.8|7294.8|7288.8|278
1647855600000|2022-03-21 09:40:00|7296.8|7290.8|7295.8|7289.8|7300.8|7294.8|7292.8|7286.8|166
1647855900000|2022-03-21 09:45:00|7294.8|7288.8|7300.8|7294.8|7300.8|7294.8|7290.8|7284.8|167
1647856200000|2022-03-21 09:50:00|7301.8|7295.8|7298.8|7292.8|7304.8|7298.8|7297.8|7291.8|364
1647856500000|2022-03-21 09:55:00|7296.8|7290.8|7295.8|7289.8|7301.8|7295.8|7295.8|7289.8|87
1647856800000|2022-03-21 10:00:00|7295.3|7289.3|7296.8|7290.8|7300.3|7294.3|7294.3|7288.3|113
1647857100000|2022-03-21 10:05:00|7297.3|7291.3|7290.3|7284.3|7299.8|7293.8|7290.3|7284.3|289
1647857400000|2022-03-21 10:10:00|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|7285.3|7279.3|373
1647857700000|2022-03-21 10:15:00|7290.3|7284.3|7289.8|7283.8|7291.8|7285.8|7287.3|7281.3|76
1647858000000|2022-03-21 10:20:00|7289.3|7283.3|7288.8|7282.8|7294.8|7288.8|7288.3|7282.3|133
1647858300000|2022-03-21 10:25:00|7288.3|7282.3|7286.8|7280.8|7290.8|7284.8|7283.3|7277.3|188
1647858600000|2022-03-21 10:30:00|7287.3|7281.3|7285.8|7279.8|7287.3|7281.3|7282.3|7276.3|153
1647858900000|2022-03-21 10:35:00|7285.3|7279.3|7289.8|7283.8|7290.3|7284.3|7284.3|7278.3|89
1647859200000|2022-03-21 10:40:00|7289.3|7283.3|7297.8|7291.8|7299.3|7293.3|7288.3|7282.3|132
1647859500000|2022-03-21 10:45:00|7297.3|7291.3|7292.8|7286.8|7297.3|7291.3|7292.3|7286.3|56
1647859800000|2022-03-21 10:50:00|7293.3|7287.3|7291.3|7285.3|7295.3|7289.3|7290.8|7284.8|71
1647860100000|2022-03-21 10:55:00|7291.8|7285.8|7293.3|7287.3|7298.8|7292.8|7291.8|7285.8|162
1647860400000|2022-03-21 11:00:00|7294.3|7288.3|7299.8|7293.8|7300.3|7294.3|7293.8|7287.8|129
1647860700000|2022-03-21 11:05:00|7300.8|7294.8|7300.8|7294.8|7312.8|7306.8|7300.3|7294.3|248
1647861000000|2022-03-21 11:10:00|7301.3|7295.3|7304.8|7298.8|7304.8|7298.8|7296.8|7290.8|179
1647861300000|2022-03-21 11:15:00|7305.3|7299.3|7318.8|7312.8|7319.3|7313.3|7305.3|7299.3|210
1647861600000|2022-03-21 11:20:00|7319.3|7313.3|7331.8|7325.8|7331.8|7325.8|7314.8|7308.8|343
1647861900000|2022-03-21 11:25:00|7331.3|7325.3|7334.8|7328.8|7339.8|7333.8|7329.8|7323.8|305
1647862200000|2022-03-21 11:30:00|7335.3|7329.3|7342.8|7336.8|7342.8|7336.8|7329.3|7323.3|242
1647862500000|2022-03-21 11:35:00|7342.3|7336.3|7340.3|7334.3|7347.3|7341.3|7337.8|7331.8|284
1647862800000|2022-03-21 11:40:00|7340.8|7334.8|7339.8|7333.8|7342.8|7336.8|7337.8|7331.8|225
1647863100000|2022-03-21 11:45:00|7340.3|7334.3|7337.3|7331.3|7341.3|7335.3|7333.8|7327.8|93
1647863400000|2022-03-21 11:50:00|7338.3|7332.3|7339.3|7333.3|7339.3|7333.3|7334.3|7328.3|98
1647863700000|2022-03-21 11:55:00|7338.8|7332.8|7337.8|7331.8|7341.3|7335.3|7334.3|7328.3|198
1647864000000|2022-03-21 12:00:00|7338.3|7332.3|7341.8|7335.8|7343.3|7337.3|7337.3|7331.3|116
1647864300000|2022-03-21 12:05:00|7341.3|7335.3|7341.3|7335.3|7343.8|7337.8|7338.8|7332.8|175
1647864600000|2022-03-21 12:10:00|7341.8|7335.8|7342.3|7336.3|7344.3|7338.3|7341.3|7335.3|56
1647864900000|2022-03-21 12:15:00|7341.3|7335.3|7340.8|7334.8|7342.3|7336.3|7337.8|7331.8|106
1647865200000|2022-03-21 12:20:00|7340.3|7334.3|7341.8|7335.8|7345.3|7339.3|7338.3|7332.3|203
1647865500000|2022-03-21 12:25:00|7341.3|7335.3|7337.8|7331.8|7344.8|7338.8|7336.3|7330.3|57
1647865800000|2022-03-21 12:30:00|7338.3|7332.3|7337.8|7331.8|7339.3|7333.3|7334.3|7328.3|79
1647866100000|2022-03-21 12:35:00|7337.3|7331.3|7339.8|7333.8|7342.3|7336.3|7333.3|7327.3|111
1647866400000|2022-03-21 12:40:00|7339.3|7333.3|7343.8|7337.8|7344.8|7338.8|7337.3|7331.3|38
1647866700000|2022-03-21 12:45:00|7343.3|7337.3|7348.3|7342.3|7348.8|7342.8|7340.8|7334.8|85
1647867000000|2022-03-21 12:50:00|7348.8|7342.8|7348.8|7342.8|7353.3|7347.3|7347.3|7341.3|206
1647867300000|2022-03-21 12:55:00|7348.3|7342.3|7362.8|7356.8|7366.3|7360.3|7348.3|7342.3|480
1647867600000|2022-03-21 13:00:00|7362.3|7356.3|7356.8|7350.8|7363.3|7357.3|7352.3|7346.3|248
1647867900000|2022-03-21 13:05:00|7358.3|7352.3|7371.3|7365.3|7375.3|7369.3|7356.3|7350.3|208
1647868200000|2022-03-21 13:10:00|7370.8|7364.8|7383.8|7377.8|7384.3|7378.3|7370.3|7364.3|164
1647868500000|2022-03-21 13:15:00|7384.8|7378.8|7373.8|7367.8|7388.3|7382.3|7372.8|7366.8|360
1647868800000|2022-03-21 13:20:00|7374.8|7368.8|7374.8|7368.8|7379.3|7373.3|7374.8|7368.8|107
1647869100000|2022-03-21 13:25:00|7375.3|7369.3|7350.3|7344.3|7377.8|7371.8|7349.8|7343.8|328
1647869400000|2022-03-21 13:30:00|7350.8|7344.8|7392.3|7386.3|7394.3|7388.3|7323.8|7317.8|1911
1647869700000|2022-03-21 13:35:00|7392.8|7386.8|7391.3|7385.3|7408.3|7402.3|7363.8|7357.8|953
1647870000000|2022-03-21 13:40:00|7390.8|7384.8|7372.8|7366.8|7403.3|7397.3|7369.3|7363.3|701
1647870300000|2022-03-21 13:45:00|7373.3|7367.3|7332.8|7326.8|7375.3|7369.3|7327.8|7321.8|573
1647870600000|2022-03-21 13:50:00|7334.3|7328.3|7299.8|7293.8|7350.8|7344.8|7297.8|7291.8|1123
1647870900000|2022-03-21 13:55:00|7300.3|7294.3|7323.3|7317.3|7334.3|7328.3|7297.8|7291.8|775
1647871200000|2022-03-21 14:00:00|7323.8|7317.8|7315.3|7309.3|7332.3|7326.3|7310.8|7304.8|1008
1647871500000|2022-03-21 14:05:00|7314.8|7308.8|7292.3|7286.3|7315.8|7309.8|7279.3|7273.3|649
1647871800000|2022-03-21 14:10:00|7292.8|7286.8|7292.8|7286.8|7310.3|7304.3|7278.8|7272.8|904
1647872100000|2022-03-21 14:15:00|7292.3|7286.3|7279.8|7273.8|7293.3|7287.3|7272.8|7266.8|1007
1647872400000|2022-03-21 14:20:00|7279.3|7273.3|7258.8|7252.8|7279.8|7273.8|7242.8|7236.8|639
1647872700000|2022-03-21 14:25:00|7259.3|7253.3|7239.3|7233.3|7259.8|7253.8|7238.3|7232.3|581
1647873000000|2022-03-21 14:30:00|7238.8|7232.8|7244.8|7238.8|7258.8|7252.8|7230.3|7224.3|682
1647873300000|2022-03-21 14:35:00|7245.8|7239.8|7265.8|7259.8|7271.3|7265.3|7240.8|7234.8|687
1647873600000|2022-03-21 14:40:00|7265.3|7259.3|7258.3|7252.3|7275.8|7269.8|7248.3|7242.3|657
1647873900000|2022-03-21 14:45:00|7257.8|7251.8|7287.8|7281.8|7292.3|7286.3|7254.3|7248.3|825
1647874200000|2022-03-21 14:50:00|7287.3|7281.3|7287.8|7281.8|7298.3|7292.3|7277.8|7271.8|872
1647874500000|2022-03-21 14:55:00|7287.3|7281.3|7297.8|7291.8|7300.8|7294.8|7282.8|7276.8|399
1647874800000|2022-03-21 15:00:00|7298.8|7292.8|7287.8|7281.8|7305.3|7299.3|7285.8|7279.8|571
1647875100000|2022-03-21 15:05:00|7287.3|7281.3|7278.8|7272.8|7287.3|7281.3|7265.3|7259.3|451
1647875400000|2022-03-21 15:10:00|7279.3|7273.3|7300.8|7294.8|7300.8|7294.8|7276.8|7270.8|634
1647875700000|2022-03-21 15:15:00|7299.8|7293.8|7302.8|7296.8|7316.3|7310.3|7294.3|7288.3|474
1647876000000|2022-03-21 15:20:00|7302.3|7296.3|7309.8|7303.8|7311.8|7305.8|7300.3|7294.3|370
1647876300000|2022-03-21 15:25:00|7309.3|7303.3|7329.8|7323.8|7332.8|7326.8|7309.3|7303.3|480
1647876600000|2022-03-21 15:30:00|7330.3|7324.3|7324.8|7318.8|7330.8|7324.8|7316.8|7310.8|249
1647876900000|2022-03-21 15:35:00|7325.3|7319.3|7340.8|7334.8|7345.3|7339.3|7316.8|7310.8|350
1647877200000|2022-03-21 15:40:00|7341.3|7335.3|7331.8|7325.8|7348.8|7342.8|7331.8|7325.8|462
1647877500000|2022-03-21 15:45:00|7332.3|7326.3|7329.8|7323.8|7343.8|7337.8|7327.8|7321.8|255
1647877800000|2022-03-21 15:50:00|7330.3|7324.3|7327.3|7321.3|7336.3|7330.3|7322.3|7316.3|346
1647878100000|2022-03-21 15:55:00|7326.8|7320.8|7333.8|7327.8|7337.3|7331.3|7323.3|7317.3|250
1647878400000|2022-03-21 16:00:00|7334.8|7328.8|7320.8|7314.8|7337.8|7331.8|7315.8|7309.8|358
1647878700000|2022-03-21 16:05:00|7318.8|7312.8|7324.8|7318.8|7325.8|7319.8|7307.8|7301.8|322
1647879000000|2022-03-21 16:10:00|7323.8|7317.8|7332.8|7326.8|7332.8|7326.8|7317.8|7311.8|252
1647879300000|2022-03-21 16:15:00|7331.8|7325.8|7326.8|7320.8|7335.8|7329.8|7317.8|7311.8|287
1647879600000|2022-03-21 16:20:00|7328.8|7322.8|7333.8|7327.8|7338.8|7332.8|7326.8|7320.8|285
1647879900000|2022-03-21 16:25:00|7334.8|7328.8|7331.8|7325.8|7341.8|7335.8|7327.8|7321.8|298
1647880200000|2022-03-21 16:30:00|7330.8|7324.8|7293.8|7287.8|7330.8|7324.8|7285.8|7279.8|1031
1647880500000|2022-03-21 16:35:00|7294.8|7288.8|7301.8|7295.8|7303.8|7297.8|7274.8|7268.8|519
1647880800000|2022-03-21 16:40:00|7302.8|7296.8|7322.8|7316.8|7324.8|7318.8|7294.8|7288.8|461
1647881100000|2022-03-21 16:45:00|7321.8|7315.8|7317.8|7311.8|7322.8|7316.8|7309.8|7303.8|265
1647881400000|2022-03-21 16:50:00|7314.8|7308.8|7293.8|7287.8|7316.8|7310.8|7291.8|7285.8|373
1647881700000|2022-03-21 16:55:00|7294.8|7288.8|7291.8|7285.8|7301.8|7295.8|7286.8|7280.8|246
1647882000000|2022-03-21 17:00:00|7292.8|7286.8|7286.8|7280.8|7298.8|7292.8|7283.8|7277.8|311
1647882300000|2022-03-21 17:05:00|7285.8|7279.8|7288.8|7282.8|7294.8|7288.8|7282.8|7276.8|367
1647882600000|2022-03-21 17:10:00|7290.8|7284.8|7284.8|7278.8|7292.8|7286.8|7281.8|7275.8|180
1647882900000|2022-03-21 17:15:00|7282.8|7276.8|7273.8|7267.8|7283.8|7277.8|7273.8|7267.8|355
1647883200000|2022-03-21 17:20:00|7274.8|7268.8|7280.8|7274.8|7286.8|7280.8|7274.8|7268.8|216
1647883500000|2022-03-21 17:25:00|7279.8|7273.8|7292.8|7286.8|7301.8|7295.8|7277.8|7271.8|412
1647883800000|2022-03-21 17:30:00|7291.8|7285.8|7308.8|7302.8|7316.8|7310.8|7290.8|7284.8|301
1647884100000|2022-03-21 17:35:00|7306.8|7300.8|7310.8|7304.8|7320.8|7314.8|7302.8|7296.8|226
1647884400000|2022-03-21 17:40:00|7311.8|7305.8|7302.8|7296.8|7311.8|7305.8|7295.8|7289.8|190
1647884700000|2022-03-21 17:45:00|7304.8|7298.8|7310.8|7304.8|7315.8|7309.8|7298.8|7292.8|161
1647885000000|2022-03-21 17:50:00|7311.8|7305.8|7309.8|7303.8|7315.8|7309.8|7306.8|7300.8|96
1647885300000|2022-03-21 17:55:00|7308.8|7302.8|7311.8|7305.8|7312.8|7306.8|7300.8|7294.8|128
1647885600000|2022-03-21 18:00:00|7310.8|7304.8|7307.8|7301.8|7318.8|7312.8|7307.8|7301.8|153
1647885900000|2022-03-21 18:05:00|7308.8|7302.8|7324.8|7318.8|7327.8|7321.8|7301.8|7295.8|270
1647886200000|2022-03-21 18:10:00|7323.8|7317.8|7323.8|7317.8|7337.8|7331.8|7318.8|7312.8|333
1647886500000|2022-03-21 18:15:00|7322.8|7316.8|7332.8|7326.8|7332.8|7326.8|7318.8|7312.8|217
1647886800000|2022-03-21 18:20:00|7333.8|7327.8|7350.8|7344.8|7364.8|7358.8|7333.8|7327.8|624
1647887100000|2022-03-21 18:25:00|7351.8|7345.8|7358.8|7352.8|7365.8|7359.8|7348.8|7342.8|218
1647887400000|2022-03-21 18:30:00|7357.8|7351.8|7348.8|7342.8|7359.8|7353.8|7337.8|7331.8|267
1647887700000|2022-03-21 18:35:00|7349.8|7343.8|7337.8|7331.8|7349.8|7343.8|7336.8|7330.8|142
1647888000000|2022-03-21 18:40:00|7338.8|7332.8|7342.8|7336.8|7344.8|7338.8|7331.8|7325.8|222
1647888300000|2022-03-21 18:45:00|7344.8|7338.8|7340.8|7334.8|7345.8|7339.8|7334.8|7328.8|204
1647888600000|2022-03-21 18:50:00|7341.8|7335.8|7341.8|7335.8|7348.8|7342.8|7336.8|7330.8|180
1647888900000|2022-03-21 18:55:00|7342.8|7336.8|7323.8|7300.4|7343.8|7337.8|7315.8|7300.3|142
1647889200000|2022-03-21 19:00:00|7323.1|7299.7|7323.5|7300.1|7327.9|7304.5|7322.8|7299.4|0
1647889500000|2022-03-21 19:05:00|7323.7|7300.3|7327.4|7304|7328.4|7305|7323|7299.6|0
1647889800000|2022-03-21 19:10:00|7327.3|7303.9|7332.7|7309.3|7333.2|7309.8|7326.7|7303.3|0
1647890100000|2022-03-21 19:15:00|7332.9|7309.5|7328.6|7305.2|7340.2|7316.8|7328.5|7305.1|0
1647890400000|2022-03-21 19:20:00|7328.7|7305.3|7335|7311.6|7335.3|7311.9|7326.4|7303|0
1647890700000|2022-03-21 19:25:00|7335.1|7311.7|7342.3|7318.9|7343.1|7319.7|7334.6|7311.2|0
1647891000000|2022-03-21 19:30:00|7342.2|7318.8|7335.6|7312.2|7346.3|7322.9|7333.2|7309.8|0
1647891300000|2022-03-21 19:35:00|7335.5|7312.1|7331|7307.6|7339.3|7315.9|7330.8|7307.4|0
1647891600000|2022-03-21 19:40:00|7330.9|7307.5|7327.5|7304.1|7332.6|7309.2|7325.3|7301.9|0
1647891900000|2022-03-21 19:45:00|7327.6|7304.2|7316.2|7292.8|7330|7306.6|7315.9|7292.5|0
1647892200000|2022-03-21 19:50:00|7317.4|7294|7339.4|7316|7339.4|7316|7317.4|7294|0
1647892500000|2022-03-21 19:55:00|7339.2|7315.8|7349.1|7325.7|7349.1|7325.7|7339|7315.6|0
1647892800000|2022-03-21 20:00:00|7348.2|7324.8|7351.3|7327.9|7353.5|7330.1|7346.7|7323.3|0
1647893100000|2022-03-21 20:05:00|7350.9|7327.5|7349.7|7326.3|7352.7|7329.3|7349.1|7325.7|0
1647893400000|2022-03-21 20:10:00|7349.6|7326.2|7351.4|7328|7351.6|7328.2|7349.3|7325.9|0
1647893700000|2022-03-21 20:15:00|7351.2|7327.8|7351.8|7328.4|7351.8|7328.4|7350.9|7327.5|0
1647894000000|2022-03-21 20:20:00|7352.1|7328.7|7351.1|7327.7|7352.7|7329.3|7350.2|7326.8|0
1647894300000|2022-03-21 20:25:00|7351.3|7327.9|7351|7327.6|7352.9|7329.5|7350.8|7327.4|0
1647894600000|2022-03-21 20:30:00|7351.1|7327.7|7351|7327.6|7351.3|7327.9|7348.1|7324.7|0
1647894900000|2022-03-21 20:35:00|7350.9|7327.5|7351.2|7327.8|7351.6|7328.2|7350.9|7327.5|0
1647895200000|2022-03-21 20:40:00|7350.7|7327.3|7352|7328.6|7352.7|7329.3|7350.1|7326.7|0
1647895500000|2022-03-21 20:45:00|7351.6|7328.2|7351.4|7328|7354.1|7330.7|7351.2|7327.8|0
1647895800000|2022-03-21 20:50:00|7351.6|7328.2|7350.3|7326.9|7352.7|7329.3|7350.3|7326.9|0
1647896100000|2022-03-21 20:55:00|7350.4|7327|7350|7326.6|7350.6|7327.2|7348.6|7325.2|0
1647896400000|2022-03-21 21:00:00|7349.5|7326.1|7349.6|7326.2|7350.5|7327.1|7349.5|7326.1|0
1647896700000|2022-03-21 21:05:00|7349.4|7326|7349.4|7326|7349.4|7326|7348.3|7324.9|0
1647897000000|2022-03-21 21:10:00|7349.1|7325.7|7349.7|7326.3|7349.7|7326.3|7349.1|7325.7|0
1647897300000|2022-03-21 21:15:00|7349.6|7326.2|7348.9|7325.5|7349.6|7326.2|7348.3|7324.9|0
1647897600000|2022-03-21 21:20:00|7349.3|7325.9|7348.5|7325.1|7349.3|7325.9|7348.5|7325.1|0
1647897900000|2022-03-21 21:25:00|7348.6|7325.2|7348.6|7325.2|7348.6|7325.2|7348.5|7325.1|0
1647898200000|2022-03-21 21:30:00|7348.1|7324.7|7348|7324.6|7348.8|7325.4|7348|7324.6|0
1647898500000|2022-03-21 21:35:00|7348.6|7325.2|7347.8|7324.4|7348.6|7325.2|7347.2|7323.8|0
1647898800000|2022-03-21 21:40:00|7347.9|7324.5|7347.6|7324.2|7348.4|7325|7347.6|7324.2|0
1647899100000|2022-03-21 21:45:00|7347.4|7324|7348|7324.6|7348.2|7324.8|7347.4|7324|0
1647899400000|2022-03-21 21:50:00|7347.9|7324.5|7348|7324.6|7348|7324.6|7347.8|7324.4|0
1647899700000|2022-03-21 21:55:00|7348.1|7324.7|7348.5|7325.1|7348.5|7325.1|7347.6|7324.2|0
1647900000000|2022-03-21 22:00:00|7347.5|7324.1|7344.3|7320.9|7348.4|7325|7343.8|7320.4|0
1647900300000|2022-03-21 22:05:00|7344.5|7321.1|7344.1|7320.7|7346|7322.6|7343.4|7320|0
1647900600000|2022-03-21 22:10:00|7344.2|7320.8|7344.7|7321.3|7345.9|7322.5|7344.2|7320.8|0
1647900900000|2022-03-21 22:15:00|7344.6|7321.2|7344.2|7320.8|7344.9|7321.5|7343.9|7320.5|0
1647901200000|2022-03-21 22:20:00|7344.1|7320.7|7342.4|7319|7344.2|7320.8|7342.1|7318.7|0
1647901500000|2022-03-21 22:25:00|7342.6|7319.2|7342.9|7319.5|7343.1|7319.7|7342.3|7318.9|0
1647901800000|2022-03-21 22:30:00|7342.6|7319.2|7341.3|7317.9|7342.9|7319.5|7340.6|7317.2|0
1647902100000|2022-03-21 22:35:00|7341.4|7318|7342.6|7319.2|7342.6|7319.2|7341.3|7317.9|0
1647902400000|2022-03-21 22:40:00|7342.8|7319.4|7343.3|7319.9|7343.3|7319.9|7342.8|7319.4|0
1647902700000|2022-03-21 22:45:00|7342.9|7319.5|7341.6|7318.2|7342.9|7319.5|7341|7317.6|0
1647903000000|2022-03-21 22:50:00|7341.8|7318.4|7343.3|7319.9|7343.3|7319.9|7341.6|7318.2|0
1647903300000|2022-03-21 22:55:00|7342.9|7319.5|7341.3|7317.9|7342.9|7319.5|7341.3|7317.9|0
1647903600000|2022-03-21 23:00:00|7341.1|7317.7|7341.6|7318.2|7341.9|7318.5|7340.8|7317.4|0
1647903900000|2022-03-21 23:05:00|7341.3|7317.9|7340.6|7317.2|7341.9|7318.5|7340.3|7316.9|0
1647904200000|2022-03-21 23:10:00|7341|7317.6|7338.3|7314.9|7341|7317.6|7337.7|7314.3|0
1647904500000|2022-03-21 23:15:00|7338|7314.6|7339.3|7315.9|7339.3|7315.9|7337.7|7314.3|0
1647904800000|2022-03-21 23:20:00|7339.5|7316.1|7339.5|7316.1|7340|7316.6|7338.3|7314.9|0
1647905100000|2022-03-21 23:25:00|7339.6|7316.2|7340.3|7316.9|7341|7317.6|7338|7314.6|0
1647905400000|2022-03-21 23:30:00|7340.5|7317.1|7339.6|7316.2|7340.6|7317.2|7338.6|7315.2|0
1647905700000|2022-03-21 23:35:00|7339.3|7315.9|7340|7316.6|7340|7316.6|7339|7315.6|0
1647906000000|2022-03-21 23:40:00|7339.6|7316.2|7337.7|7314.3|7340.3|7316.9|7337|7313.6|0
1647906300000|2022-03-21 23:45:00|7338|7314.6|7336.7|7313.3|7338|7314.6|7336.7|7313.3|0
1647906600000|2022-03-21 23:50:00|7337|7313.6|7336.7|7313.3|7338.3|7314.9|7335.4|7312|0
1647906900000|2022-03-21 23:55:00|7336.3|7312.9|7335.8|7312.4|7337.9|7314.5|7335.8|7312.4|0
1647907200000|2022-03-22 00:00:00|7335.2|7311.8|7335.2|7311.8|7335.8|7312.4|7332.5|7309.1|0
1647907500000|2022-03-22 00:05:00|7334.8|7311.4|7335.8|7312.4|7337.1|7313.7|7334.5|7311.1|0
1647907800000|2022-03-22 00:10:00|7336.1|7312.7|7335.1|7311.7|7336.5|7313.1|7334.8|7311.4|0
1647908100000|2022-03-22 00:15:00|7335|7311.6|7335.4|7312|7336.1|7312.7|7331.7|7308.3|0
1647908400000|2022-03-22 00:20:00|7335.3|7311.9|7339.8|7316.4|7342|7318.6|7334.8|7311.4|0
1647908700000|2022-03-22 00:25:00|7339.7|7316.3|7337.5|7314.1|7341.5|7318.1|7337.5|7314.1|0
1647909000000|2022-03-22 00:30:00|7337.6|7314.2|7338.6|7315.2|7339.7|7316.3|7336.8|7313.4|0
1647909300000|2022-03-22 00:35:00|7338.8|7315.4|7335.2|7311.8|7338.8|7315.4|7334.1|7310.7|0
1647909600000|2022-03-22 00:40:00|7335.3|7311.9|7335.6|7312.2|7335.6|7312.2|7330.5|7307.1|0
1647909900000|2022-03-22 00:45:00|7335.5|7312.1|7324.1|7300.7|7335.6|7312.2|7321.2|7297.8|0
1647910200000|2022-03-22 00:50:00|7324.6|7301.2|7324.5|7301.1|7327.1|7303.7|7323|7299.6|0
1647910500000|2022-03-22 00:55:00|7324|7300.6|7322.2|7298.8|7324.5|7301.1|7320.7|7297.3|0
1647910800000|2022-03-22 01:00:00|7322.7|7299.3|7331.8|7308.4|7332.5|7309.1|7321.5|7298.1|0
1647911100000|2022-03-22 01:05:00|7332.3|7308.9|7307.3|7283.9|7333.2|7309.8|7306.2|7282.8|0
1647911400000|2022-03-22 01:10:00|7306.8|7283.4|7300.7|7277.3|7309.9|7286.5|7299.6|7276.2|0
1647911700000|2022-03-22 01:15:00|7302|7278.6|7291.8|7285.8|7335.8|7329.8|7285.8|7278.6|2987
1647912000000|2022-03-22 01:20:00|7292.8|7286.8|7306.8|7300.8|7316.8|7310.8|7290.8|7284.8|1484
1647912300000|2022-03-22 01:25:00|7308.8|7302.8|7325.8|7319.8|7332.8|7326.8|7304.8|7298.8|880
1647912600000|2022-03-22 01:30:00|7324.8|7318.8|7315.8|7309.8|7350.8|7344.8|7311.8|7305.8|5810
1647912900000|2022-03-22 01:35:00|7314.8|7308.8|7338.8|7332.8|7355.8|7349.8|7312.8|7306.8|4694
1647913200000|2022-03-22 01:40:00|7339.8|7333.8|7291.8|7285.8|7339.8|7333.8|7288.8|7282.8|3091
1647913500000|2022-03-22 01:45:00|7290.8|7284.8|7274.8|7268.8|7310.8|7304.8|7273.8|7267.8|2481
1647913800000|2022-03-22 01:50:00|7276.8|7270.8|7321.8|7315.8|7326.8|7320.8|7276.8|7270.8|2252
1647914100000|2022-03-22 01:55:00|7320.8|7314.8|7313.8|7307.8|7326.8|7320.8|7300.8|7294.8|1822
1647914400000|2022-03-22 02:00:00|7315.8|7309.8|7336.8|7330.8|7342.8|7336.8|7314.8|7308.8|1568
1647914700000|2022-03-22 02:05:00|7337.8|7331.8|7334.8|7328.8|7345.8|7339.8|7315.8|7309.8|1361
1647915000000|2022-03-22 02:10:00|7335.8|7329.8|7328.8|7322.8|7345.8|7339.8|7327.8|7321.8|1136
1647915300000|2022-03-22 02:15:00|7327.8|7321.8|7319.8|7313.8|7328.8|7322.8|7312.8|7306.8|1270
1647915600000|2022-03-22 02:20:00|7318.8|7312.8|7313.8|7307.8|7333.8|7327.8|7313.8|7307.8|2153
1647915900000|2022-03-22 02:25:00|7312.8|7306.8|7303.8|7297.8|7316.8|7310.8|7294.8|7288.8|1152
1647916200000|2022-03-22 02:30:00|7302.8|7296.8|7310.8|7304.8|7331.8|7325.8|7300.8|7294.8|1148
1647916500000|2022-03-22 02:35:00|7311.8|7305.8|7340.8|7334.8|7340.8|7334.8|7310.8|7304.8|1040
1647916800000|2022-03-22 02:40:00|7337.8|7331.8|7346.8|7340.8|7350.8|7344.8|7331.8|7325.8|1126
1647917100000|2022-03-22 02:45:00|7347.8|7341.8|7339.8|7333.8|7351.8|7345.8|7338.8|7332.8|601
1647917400000|2022-03-22 02:50:00|7340.8|7334.8|7344.8|7338.8|7360.8|7354.8|7336.8|7330.8|1108
1647917700000|2022-03-22 02:55:00|7345.8|7339.8|7349.8|7343.8|7354.8|7348.8|7342.8|7336.8|622
1647918000000|2022-03-22 03:00:00|7350.8|7344.8|7330.8|7324.8|7354.8|7348.8|7329.8|7323.8|696
1647918300000|2022-03-22 03:05:00|7331.8|7325.8|7325.8|7319.8|7332.8|7326.8|7316.8|7310.8|750
1647918600000|2022-03-22 03:10:00|7326.8|7320.8|7331.8|7325.8|7340.8|7334.8|7326.8|7320.8|541
1647918900000|2022-03-22 03:15:00|7332.8|7326.8|7353.8|7347.8|7355.8|7349.8|7331.8|7325.8|932
1647919200000|2022-03-22 03:20:00|7354.8|7348.8|7341.8|7335.8|7354.8|7348.8|7339.8|7333.8|415
1647919500000|2022-03-22 03:25:00|7343.8|7337.8|7349.8|7343.8|7357.8|7351.8|7339.8|7333.8|679
1647919800000|2022-03-22 03:30:00|7351.8|7345.8|7356.8|7350.8|7356.8|7350.8|7345.8|7339.8|571
1647920100000|2022-03-22 03:35:00|7357.8|7351.8|7357.8|7351.8|7368.8|7362.8|7354.8|7348.8|838
1647920400000|2022-03-22 03:40:00|7356.8|7350.8|7359.8|7353.8|7367.8|7361.8|7345.8|7339.8|983
1647920700000|2022-03-22 03:45:00|7358.8|7352.8|7364.8|7358.8|7366.8|7360.8|7356.8|7350.8|219
1647921000000|2022-03-22 03:50:00|7365.8|7359.8|7361.8|7355.8|7368.8|7362.8|7356.8|7350.8|288
1647921300000|2022-03-22 03:55:00|7360.8|7354.8|7355.8|7349.8|7360.8|7354.8|7352.8|7346.8|410
1647921600000|2022-03-22 04:00:00|7365.4|7342|7360.7|7337.3|7365.4|7342|7360.5|7337.1|0
1647921900000|2022-03-22 04:05:00|7360.8|7337.4|7362.5|7339.1|7363.7|7340.3|7360.3|7336.9|0
1647922200000|2022-03-22 04:10:00|7362.4|7339|7367.8|7344.4|7368.5|7345.1|7362.4|7339|0
1647922500000|2022-03-22 04:15:00|7367.9|7344.5|7364.7|7341.3|7368|7344.6|7364.3|7340.9|0
1647922800000|2022-03-22 04:20:00|7364.9|7341.5|7360.3|7336.9|7365.2|7341.8|7360.1|7336.7|0
1647923100000|2022-03-22 04:25:00|7360.2|7336.8|7361.6|7338.2|7361.6|7338.2|7360.2|7336.8|0
1647923400000|2022-03-22 04:30:00|7361.7|7338.3|7363.7|7340.3|7364.2|7340.8|7361.6|7338.2|0
1647923700000|2022-03-22 04:35:00|7363.8|7340.4|7354.8|7331.4|7363.9|7340.5|7354.7|7331.3|0
1647924000000|2022-03-22 04:40:00|7354.7|7331.3|7355.3|7331.9|7357.8|7334.4|7354.7|7331.3|0
1647924300000|2022-03-22 04:45:00|7355.4|7332|7352.2|7328.8|7356.5|7333.1|7352.1|7328.7|0
1647924600000|2022-03-22 04:50:00|7352.3|7328.9|7352.8|7329.4|7352.8|7329.4|7351|7327.6|0
1647924900000|2022-03-22 04:55:00|7352.4|7329|7356.6|7333.2|7357.1|7333.7|7351.9|7328.5|0
1647925200000|2022-03-22 05:00:00|7356.4|7333|7341.8|7335.8|7364.8|7358.8|7337.8|7331.8|1398
1647925500000|2022-03-22 05:05:00|7340.8|7334.8|7335.8|7329.8|7341.8|7335.8|7325.8|7319.8|472
1647925800000|2022-03-22 05:10:00|7336.8|7330.8|7339|7333|7353.8|7347.8|7335|7329|481
1647926100000|2022-03-22 05:15:00|7338|7332|7352|7346|7352|7346|7337|7331|453
1647926400000|2022-03-22 05:20:00|7351|7345|7363|7357|7366|7360|7345|7339|780
1647926700000|2022-03-22 05:25:00|7365|7359|7408|7402|7408|7402|7365|7359|1774
1647927000000|2022-03-22 05:30:00|7406|7400|7432|7426|7436|7430|7406|7400|2933
1647927300000|2022-03-22 05:35:00|7433|7427|7460|7454|7474|7468|7429|7423|2822
1647927600000|2022-03-22 05:40:00|7462|7456|7439|7433|7469|7463|7409|7403|3930
1647927900000|2022-03-22 05:45:00|7438|7432|7455|7449|7470|7464|7413|7407|2420
1647928200000|2022-03-22 05:50:00|7454|7448|7450|7444|7470|7464|7437|7431|2398
1647928500000|2022-03-22 05:55:00|7451|7445|7419|7413|7454|7448|7417|7411|1582
1647928800000|2022-03-22 06:00:00|7420|7414|7427|7421|7438|7432|7415|7409|1680
1647929100000|2022-03-22 06:05:00|7428|7422|7413|7407|7436|7430|7411|7405|989
1647929400000|2022-03-22 06:10:00|7414|7408|7417|7411|7431|7425|7405|7399|797
1647929700000|2022-03-22 06:15:00|7418|7412|7433|7427|7445|7439|7415|7409|1039
1647930000000|2022-03-22 06:20:00|7432|7426|7437|7431|7452|7446|7432|7426|759
1647930300000|2022-03-22 06:25:00|7436|7430|7425|7419|7439|7433|7422|7416|1052
1647930600000|2022-03-22 06:30:00|7426|7420|7431|7425|7435|7429|7413|7407|862
1647930900000|2022-03-22 06:35:00|7430|7424|7442|7436|7442|7436|7428|7422|574
1647931200000|2022-03-22 06:40:00|7444|7438|7444|7438|7446|7440|7433|7427|985
1647931500000|2022-03-22 06:45:00|7443|7437|7454|7448|7455|7449|7439|7433|1110
1647931800000|2022-03-22 06:50:00|7453|7447|7443|7437|7465|7459|7442|7436|1039
1647932100000|2022-03-22 06:55:00|7442|7436|7434|7428|7446|7440|7432|7426|766
1647932400000|2022-03-22 07:00:00|7433|7427|7453|7447|7456|7450|7418|7412|1201
1647932700000|2022-03-22 07:05:00|7455|7449|7452|7446|7463|7457|7449|7443|850
1647933000000|2022-03-22 07:10:00|7451|7445|7462|7456|7464|7458|7449|7443|703
1647933300000|2022-03-22 07:15:00|7463|7457|7482|7476|7486|7480|7461|7455|1336
1647933600000|2022-03-22 07:20:00|7483|7477|7505|7499|7505|7499|7479|7473|1506
1647933900000|2022-03-22 07:25:00|7506|7500|7523|7517|7526|7520|7494|7488|1949
1647934200000|2022-03-22 07:30:00|7522|7516|7542|7536|7545|7539|7514|7508|2940
1647934500000|2022-03-22 07:35:00|7544|7538|7532|7526|7545|7539|7525|7519|2459
1647934800000|2022-03-22 07:40:00|7530|7524|7547|7541|7547|7541|7529|7523|1572
1647935100000|2022-03-22 07:45:00|7546|7540|7529|7523|7557|7551|7526|7520|2385
1647935400000|2022-03-22 07:50:00|7527|7521|7529|7523|7533|7527|7517|7511|1845
1647935700000|2022-03-22 07:55:00|7530|7524|7541|7535|7544|7538|7525|7519|2284
1647936000000|2022-03-22 08:00:00|7540|7534|7544|7538|7547|7541|7528|7522|2773
1647936300000|2022-03-22 08:05:00|7543|7537|7522|7516|7544|7538|7522|7516|5477
1647936600000|2022-03-22 08:10:00|7524|7518|7536|7530|7543|7537|7519|7513|2851
1647936900000|2022-03-22 08:15:00|7537|7531|7547|7541|7547|7541|7533|7527|2729
1647937200000|2022-03-22 08:20:00|7546|7540|7551|7545|7559|7553|7540|7534|2144
1647937500000|2022-03-22 08:25:00|7552|7546|7539|7533|7552|7546|7533|7527|2754
1647937800000|2022-03-22 08:30:00|7553|7529.6|7557.7|7534.3|7566.5|7543.1|7553|7529.6|0
1647938100000|2022-03-22 08:35:00|7557.9|7534.5|7561.5|7538.1|7561.5|7538.1|7554.2|7530.8|0
1647938400000|2022-03-22 08:40:00|7561.6|7538.2|7559.1|7535.7|7561.6|7538.2|7553.5|7530.1|0
1647938700000|2022-03-22 08:45:00|7559.6|7536.2|7553.5|7530.1|7560.1|7536.7|7553.4|7530|0
1647939000000|2022-03-22 08:50:00|7553.6|7530.2|7552.1|7528.7|7554.8|7531.4|7549.3|7525.9|0
1647939300000|2022-03-22 08:55:00|7552|7528.6|7550|7526.6|7552.5|7529.1|7549.8|7526.4|0
1647939600000|2022-03-22 09:00:00|7549.8|7526.4|7562.1|7538.7|7562.3|7538.9|7549.8|7526.4|0
1647939900000|2022-03-22 09:05:00|7562.3|7538.9|7566.6|7543.2|7569.2|7545.8|7560.5|7537.1|0
1647940200000|2022-03-22 09:10:00|7566.4|7543|7568.5|7545.1|7569.6|7546.2|7562.4|7539|0
1647940500000|2022-03-22 09:15:00|7557|7551|7554|7548|7561|7555|7550|7544|531
1647940800000|2022-03-22 09:20:00|7555|7549|7553|7547|7559|7553|7548|7542|350
1647941100000|2022-03-22 09:25:00|7555|7549|7558|7552|7558|7552|7551|7545|196
1647941400000|2022-03-22 09:30:00|7556|7550|7561|7555|7562|7556|7552|7546|578
1647941700000|2022-03-22 09:35:00|7562|7556|7558|7552|7564|7558|7555|7549|93
1647942000000|2022-03-22 09:40:00|7557|7551|7553|7547|7557|7551|7551|7545|142
1647942300000|2022-03-22 09:45:00|7552|7546|7554|7548|7554|7548|7551|7545|69
1647942600000|2022-03-22 09:50:00|7557|7551|7559|7553|7561|7555|7555|7549|65
1647942900000|2022-03-22 09:55:00|7560|7554|7558|7552|7562|7556|7556|7550|97
1647943200000|2022-03-22 10:00:00|7558.5|7552.5|7546|7540|7558.5|7552.5|7544.5|7538.5|139
1647943500000|2022-03-22 10:05:00|7546.5|7540.5|7544|7538|7546.5|7540.5|7539.5|7533.5|282
1647943800000|2022-03-22 10:10:00|7543.5|7537.5|7545.5|7539.5|7548|7542|7540.5|7534.5|68
1647944100000|2022-03-22 10:15:00|7546|7540|7549.5|7543.5|7550.5|7544.5|7543|7537|44
1647944400000|2022-03-22 10:20:00|7549|7543|7549.5|7543.5|7551|7545|7547|7541|27
1647944700000|2022-03-22 10:25:00|7550|7544|7554|7548|7554|7548|7550|7544|51
1647945000000|2022-03-22 10:30:00|7553.5|7547.5|7568|7562|7574.5|7568.5|7550.5|7544.5|424
1647945300000|2022-03-22 10:35:00|7567.5|7561.5|7564|7558|7570.5|7564.5|7559|7553|230
1647945600000|2022-03-22 10:40:00|7563.5|7557.5|7568|7562|7571.5|7565.5|7562.5|7556.5|234
1647945900000|2022-03-22 10:45:00|7567.5|7561.5|7564|7558|7567.5|7561.5|7561.5|7555.5|42
1647946200000|2022-03-22 10:50:00|7563.5|7557.5|7571.5|7565.5|7571.5|7565.5|7563.5|7557.5|116
1647946500000|2022-03-22 10:55:00|7571|7565|7562|7556|7573.5|7567.5|7558.5|7552.5|207
1647946800000|2022-03-22 11:00:00|7561.5|7555.5|7549.5|7543.5|7564.5|7558.5|7549|7543|131
1647947100000|2022-03-22 11:05:00|7550.5|7544.5|7553.5|7547.5|7555.5|7549.5|7549|7543|293
1647947400000|2022-03-22 11:10:00|7554|7548|7554.5|7548.5|7556.5|7550.5|7553|7547|162
1647947700000|2022-03-22 11:15:00|7555.5|7549.5|7551|7545|7558.5|7552.5|7546.5|7540.5|144
1647948000000|2022-03-22 11:20:00|7550.5|7544.5|7546|7540|7554.5|7548.5|7545.5|7539.5|96
1647948300000|2022-03-22 11:25:00|7545.5|7539.5|7553.5|7547.5|7554.5|7548.5|7543.5|7537.5|56
1647948600000|2022-03-22 11:30:00|7554|7548|7553.5|7547.5|7559|7553|7553|7547|47
1647948900000|2022-03-22 11:35:00|7554|7548|7556|7550|7556|7550|7547.5|7541.5|74
1647949200000|2022-03-22 11:40:00|7555.5|7549.5|7558.5|7552.5|7560.5|7554.5|7553.5|7547.5|68
1647949500000|2022-03-22 11:45:00|7559|7553|7554|7548|7560.5|7554.5|7552|7546|48
1647949800000|2022-03-22 11:50:00|7553.5|7547.5|7552.5|7546.5|7554.5|7548.5|7549.5|7543.5|58
1647950100000|2022-03-22 11:55:00|7553|7547|7556|7550|7556|7550|7548.5|7542.5|86
1647950400000|2022-03-22 12:00:00|7556.5|7550.5|7556.5|7550.5|7560.5|7554.5|7555|7549|138
1647950700000|2022-03-22 12:05:00|7557.5|7551.5|7557.5|7551.5|7564.5|7558.5|7557.5|7551.5|130
1647951000000|2022-03-22 12:10:00|7558|7552|7559.5|7553.5|7561.5|7555.5|7556|7550|79
1647951300000|2022-03-22 12:15:00|7559|7553|7556.5|7550.5|7560.5|7554.5|7554.5|7548.5|111
1647951600000|2022-03-22 12:20:00|7556|7550|7559.5|7553.5|7563|7557|7551.5|7545.5|177
1647951900000|2022-03-22 12:25:00|7560|7554|7567|7561|7568.5|7562.5|7555.5|7549.5|42
1647952200000|2022-03-22 12:30:00|7566.5|7560.5|7561.5|7555.5|7567|7561|7560.5|7554.5|76
1647952500000|2022-03-22 12:35:00|7562|7556|7561.5|7555.5|7563|7557|7553|7547|135
1647952800000|2022-03-22 12:40:00|7561|7555|7564.5|7558.5|7564.5|7558.5|7558|7552|54
1647953100000|2022-03-22 12:45:00|7565.5|7559.5|7564|7558|7566.5|7560.5|7563|7557|84
1647953400000|2022-03-22 12:50:00|7563.5|7557.5|7564.5|7558.5|7566.5|7560.5|7560|7554|68
1647953700000|2022-03-22 12:55:00|7564|7558|7572|7566|7573.5|7567.5|7564|7558|160
1647954000000|2022-03-22 13:00:00|7572.5|7566.5|7574.5|7568.5|7579|7573|7572.5|7566.5|320
1647954300000|2022-03-22 13:05:00|7575|7569|7579.5|7573.5|7580.5|7574.5|7574.5|7568.5|329
1647954600000|2022-03-22 13:10:00|7579|7573|7591|7585|7592.5|7586.5|7578|7572|535
1647954900000|2022-03-22 13:15:00|7590.5|7584.5|7584.5|7578.5|7590.5|7584.5|7580.5|7574.5|185
1647955200000|2022-03-22 13:20:00|7585|7579|7587|7581|7588|7582|7577.5|7571.5|268
1647955500000|2022-03-22 13:25:00|7587.5|7581.5|7581.5|7575.5|7591.5|7585.5|7581|7575|292
1647955800000|2022-03-22 13:30:00|7582|7576|7617|7611|7621.5|7615.5|7568.5|7562.5|2515
1647956100000|2022-03-22 13:35:00|7617.5|7611.5|7628|7622|7631.5|7625.5|7604|7598|1258
1647956400000|2022-03-22 13:40:00|7627.5|7621.5|7595|7589|7627.5|7621.5|7595|7589|906
1647956700000|2022-03-22 13:45:00|7595.5|7589.5|7592|7586|7600.5|7594.5|7568.5|7562.5|1604
1647957000000|2022-03-22 13:50:00|7591|7585|7590|7584|7593|7587|7555.5|7549.5|1232
1647957300000|2022-03-22 13:55:00|7591.5|7585.5|7597|7591|7599|7593|7581.5|7575.5|567
1647957600000|2022-03-22 14:00:00|7598|7592|7613|7607|7619|7613|7597.5|7591.5|683
1647957900000|2022-03-22 14:05:00|7614|7608|7616|7610|7619.5|7613.5|7598.5|7592.5|636
1647958200000|2022-03-22 14:10:00|7615|7609|7614|7608|7619.5|7613.5|7607|7601|546
1647958500000|2022-03-22 14:15:00|7613|7607|7631|7625|7633|7627|7606.5|7600.5|374
1647958800000|2022-03-22 14:20:00|7631.5|7625.5|7644|7638|7646|7640|7625|7619|703
1647959100000|2022-03-22 14:25:00|7643.5|7637.5|7632|7626|7652.5|7646.5|7631|7625|603
1647959400000|2022-03-22 14:30:00|7632.5|7626.5|7651.5|7645.5|7652.5|7646.5|7632|7626|824
1647959700000|2022-03-22 14:35:00|7651|7645|7647.5|7641.5|7652.5|7646.5|7638.5|7632.5|314
1647960000000|2022-03-22 14:40:00|7648|7642|7653.5|7647.5|7663.5|7657.5|7641|7635|656
1647960300000|2022-03-22 14:45:00|7653|7647|7670|7664|7678.5|7672.5|7652.5|7646.5|807
1647960600000|2022-03-22 14:50:00|7670.5|7664.5|7675|7669|7679|7673|7659|7653|440
1647960900000|2022-03-22 14:55:00|7674.5|7668.5|7667|7661|7675|7669|7662.5|7656.5|249
1647961200000|2022-03-22 15:00:00|7667.5|7661.5|7659|7653|7669|7663|7652|7646|764
1647961500000|2022-03-22 15:05:00|7657|7651|7659|7653|7663|7657|7650.5|7644.5|329
1647961800000|2022-03-22 15:10:00|7658.5|7652.5|7655|7649|7668.5|7662.5|7651|7645|411
1647962100000|2022-03-22 15:15:00|7655.5|7649.5|7655|7649|7661.5|7655.5|7646.5|7640.5|222
1647962400000|2022-03-22 15:20:00|7654.5|7648.5|7642.5|7636.5|7654.5|7648.5|7632.5|7626.5|357
1647962700000|2022-03-22 15:25:00|7643|7637|7638|7632|7647|7641|7634|7628|398
1647963000000|2022-03-22 15:30:00|7637.5|7631.5|7642|7636|7647|7641|7633|7627|174
1647963300000|2022-03-22 15:35:00|7642.5|7636.5|7641|7635|7645.5|7639.5|7633|7627|133
1647963600000|2022-03-22 15:40:00|7640.5|7634.5|7630|7624|7649|7643|7626.5|7620.5|223
1647963900000|2022-03-22 15:45:00|7629.5|7623.5|7634.5|7628.5|7639|7633|7627.5|7621.5|746
1647964200000|2022-03-22 15:50:00|7634|7628|7636|7630|7637.5|7631.5|7628|7622|192
1647964500000|2022-03-22 15:55:00|7635.5|7629.5|7630|7624|7636|7630|7628.5|7622.5|124
1647964800000|2022-03-22 16:00:00|7631|7625|7625|7619|7631|7625|7618|7612|350
1647965100000|2022-03-22 16:05:00|7624|7618|7636|7630|7636|7630|7623|7617|398
1647965400000|2022-03-22 16:10:00|7635|7629|7636|7630|7642|7636|7628|7622|385
1647965700000|2022-03-22 16:15:00|7635|7629|7623|7617|7635|7629|7620|7614|239
1647966000000|2022-03-22 16:20:00|7624|7618|7612|7606|7624|7618|7602|7596|394
1647966300000|2022-03-22 16:25:00|7613|7607|7603|7597|7613|7607|7598|7592|609
1647966600000|2022-03-22 16:30:00|7602|7596|7600|7594|7603|7597|7592|7586|213
1647966900000|2022-03-22 16:35:00|7602|7596|7605|7599|7609|7603|7602|7596|389
1647967200000|2022-03-22 16:40:00|7604|7598|7603|7597|7609|7603|7598|7592|270
1647967500000|2022-03-22 16:45:00|7602|7596|7610|7604|7611|7605|7600|7594|310
1647967800000|2022-03-22 16:50:00|7611|7605|7609|7603|7617|7611|7606|7600|210
1647968100000|2022-03-22 16:55:00|7611|7605|7611|7605|7611|7605|7605|7599|89
1647968400000|2022-03-22 17:00:00|7609|7603|7613|7607|7613|7607|7605|7599|197
1647968700000|2022-03-22 17:05:00|7614|7608|7608|7602|7614|7608|7605|7599|168
1647969000000|2022-03-22 17:10:00|7611|7605|7619|7613|7622|7616|7606|7600|216
1647969300000|2022-03-22 17:15:00|7621|7615|7620|7614|7631|7625|7613|7607|453
1647969600000|2022-03-22 17:20:00|7619|7613|7612|7606|7621|7615|7611|7605|157
1647969900000|2022-03-22 17:25:00|7613|7607|7615|7609|7620|7614|7613|7607|64
1647970200000|2022-03-22 17:30:00|7616|7610|7619|7613|7622|7616|7616|7610|70
1647970500000|2022-03-22 17:35:00|7622|7616|7625|7619|7628|7622|7619|7613|159
1647970800000|2022-03-22 17:40:00|7624|7618|7625|7619|7626|7620|7618|7612|97
1647971100000|2022-03-22 17:45:00|7626|7620|7622|7616|7627|7621|7620|7614|97
1647971400000|2022-03-22 17:50:00|7623|7617|7622|7616|7624|7618|7619|7613|75
1647971700000|2022-03-22 17:55:00|7623|7617|7620|7614|7626|7620|7619|7613|157
1647972000000|2022-03-22 18:00:00|7622|7616|7616|7610|7625|7619|7615|7609|111
1647972300000|2022-03-22 18:05:00|7617|7611|7617|7611|7622|7616|7612|7606|153
1647972600000|2022-03-22 18:10:00|7618|7612|7616|7610|7621|7615|7615|7609|113
1647972900000|2022-03-22 18:15:00|7615|7609|7627|7621|7627|7621|7613|7607|44
1647973200000|2022-03-22 18:20:00|7628|7622|7617|7611|7629|7623|7614|7608|244
1647973500000|2022-03-22 18:25:00|7615|7609|7600|7594|7615|7609|7597|7591|254
1647973800000|2022-03-22 18:30:00|7602|7596|7617|7611|7618|7612|7593|7587|190
1647974100000|2022-03-22 18:35:00|7618|7612|7601|7595|7619|7613|7600|7594|181
1647974400000|2022-03-22 18:40:00|7600|7594|7593|7587|7601|7595|7593|7587|151
1647974700000|2022-03-22 18:45:00|7592|7586|7598|7592|7600|7594|7588|7582|213
1647975000000|2022-03-22 18:50:00|7599|7593|7608|7602|7609|7603|7599|7593|234
1647975300000|2022-03-22 18:55:00|7609|7603|7616.8|7593.4|7616.9|7603|7604|7593.4|141
1647975600000|2022-03-22 19:00:00|7616.1|7592.7|7610.3|7586.9|7616.1|7592.7|7609.6|7586.2|0
1647975900000|2022-03-22 19:05:00|7610.2|7586.8|7614.5|7591.1|7615.7|7592.3|7609.8|7586.4|0
1647976200000|2022-03-22 19:10:00|7614.4|7591|7616.8|7593.4|7617.9|7594.5|7608.8|7585.4|0
1647976500000|2022-03-22 19:15:00|7617|7593.6|7613.1|7589.7|7621|7597.6|7611.9|7588.5|0
1647976800000|2022-03-22 19:20:00|7613.2|7589.8|7611.6|7588.2|7614|7590.6|7605.1|7581.7|0
1647977100000|2022-03-22 19:25:00|7611.7|7588.3|7613.5|7590.1|7617.3|7593.9|7610.8|7587.4|0
1647977400000|2022-03-22 19:30:00|7613.3|7589.9|7603.3|7579.9|7616.5|7593.1|7602.4|7579|0
1647977700000|2022-03-22 19:35:00|7603.2|7579.8|7598.7|7575.3|7603.4|7580|7593|7569.6|0
1647978000000|2022-03-22 19:40:00|7598.5|7575.1|7604.9|7581.5|7605.6|7582.2|7597|7573.6|0
1647978300000|2022-03-22 19:45:00|7604.7|7581.3|7607.6|7584.2|7612|7588.6|7602.1|7578.7|0
1647978600000|2022-03-22 19:50:00|7607.9|7584.5|7602.3|7578.9|7612.7|7589.3|7602.2|7578.8|0
1647978900000|2022-03-22 19:55:00|7602.4|7579|7606.2|7582.8|7609.5|7586.1|7599.6|7576.2|0
1647979200000|2022-03-22 20:00:00|7605.7|7582.3|7609.7|7586.3|7611|7587.6|7605.5|7582.1|0
1647979500000|2022-03-22 20:05:00|7609.5|7586.1|7606.7|7583.3|7609.5|7586.1|7606|7582.6|0
1647979800000|2022-03-22 20:10:00|7606.3|7582.9|7606.2|7582.8|7606.7|7583.3|7604|7580.6|0
1647980100000|2022-03-22 20:15:00|7606.3|7582.9|7604.7|7581.3|7606.3|7582.9|7604.7|7581.3|0
1647980400000|2022-03-22 20:20:00|7605.2|7581.8|7606.8|7583.4|7608.5|7585.1|7605.2|7581.8|0
1647980700000|2022-03-22 20:25:00|7607.3|7583.9|7609.7|7586.3|7610.3|7586.9|7607.3|7583.9|0
1647981000000|2022-03-22 20:30:00|7610.2|7586.8|7611.5|7588.1|7611.5|7588.1|7609.2|7585.8|0
1647981300000|2022-03-22 20:35:00|7611.6|7588.2|7611.9|7588.5|7612.6|7589.2|7610.6|7587.2|0
1647981600000|2022-03-22 20:40:00|7610.9|7587.5|7611.4|7588|7611.4|7588|7609.9|7586.5|0
1647981900000|2022-03-22 20:45:00|7611.6|7588.2|7611.9|7588.5|7612.6|7589.2|7610.9|7587.5|0
1647982200000|2022-03-22 20:50:00|7610.9|7587.5|7610.4|7587|7612.1|7588.7|7610.4|7587|0
1647982500000|2022-03-22 20:55:00|7610.3|7586.9|7608|7584.6|7610.4|7587|7607|7583.6|0
1647982800000|2022-03-22 21:00:00|7608.1|7584.7|7607.1|7583.7|7608.1|7584.7|7607.1|7583.7|0
1647983100000|2022-03-22 21:05:00|7606.7|7583.3|7606.6|7583.2|7606.7|7583.3|7606.5|7583.1|0
1647983400000|2022-03-22 21:10:00|7606.5|7583.1|7606.6|7583.2|7606.6|7583.2|7606.3|7582.9|0
1647983700000|2022-03-22 21:15:00|7606.2|7582.8|7606.2|7582.8|7606.6|7583.2|7606.1|7582.7|0
1647984000000|2022-03-22 21:20:00|7606.4|7583|7605.3|7581.9|7606.4|7583|7605.3|7581.9|0
1647984300000|2022-03-22 21:25:00|7605.5|7582.1|7607.1|7583.7|7607.1|7583.7|7605.5|7582.1|0
1647984600000|2022-03-22 21:30:00|7607.5|7584.1|7606.3|7582.9|7607.5|7584.1|7606.3|7582.9|0
1647984900000|2022-03-22 21:35:00|7606.2|7582.8|7606|7582.6|7606.3|7582.9|7606|7582.6|0
1647985200000|2022-03-22 21:40:00|7605.8|7582.4|7606|7582.6|7606|7582.6|7605.8|7582.4|0
1647985500000|2022-03-22 21:45:00|7606.1|7582.7|7606.1|7582.7|7606.4|7583|7606|7582.6|0
1647985800000|2022-03-22 21:50:00|7606.4|7583|7606.5|7583.1|7606.8|7583.4|7605.9|7582.5|0
1647986100000|2022-03-22 21:55:00|7606.6|7583.2|7606.2|7582.8|7606.6|7583.2|7606|7582.6|0
1647986400000|2022-03-22 22:00:00|7606|7582.6|7603.4|7580|7607.3|7583.9|7600.7|7577.3|0
1647986700000|2022-03-22 22:05:00|7603.5|7580.1|7599|7575.6|7603.7|7580.3|7598.6|7575.2|0
1647987000000|2022-03-22 22:10:00|7599.1|7575.7|7601.6|7578.2|7602.1|7578.7|7598.6|7575.2|0
1647987300000|2022-03-22 22:15:00|7601.7|7578.3|7604.6|7581.2|7605.1|7581.7|7601.6|7578.2|0
1647987600000|2022-03-22 22:20:00|7604.4|7581|7608.3|7584.9|7608.5|7585.1|7604.4|7581|0
1647987900000|2022-03-22 22:25:00|7608.6|7585.2|7609|7585.6|7609.7|7586.3|7607.4|7584|0
1647988200000|2022-03-22 22:30:00|7608.7|7585.3|7606.9|7583.5|7609.4|7586|7606.9|7583.5|0
1647988500000|2022-03-22 22:35:00|7607.2|7583.8|7609.9|7586.5|7609.9|7586.5|7607.2|7583.8|0
1647988800000|2022-03-22 22:40:00|7609.7|7586.3|7617|7593.6|7617|7593.6|7609.6|7586.2|0
1647989100000|2022-03-22 22:45:00|7616.7|7593.3|7613.5|7590.1|7616.9|7593.5|7613.2|7589.8|0
1647989400000|2022-03-22 22:50:00|7613.2|7589.8|7613.3|7589.9|7615.3|7591.9|7612.3|7588.9|0
1647989700000|2022-03-22 22:55:00|7613.6|7590.2|7612.3|7588.9|7614|7590.6|7611.9|7588.5|0
1647990000000|2022-03-22 23:00:00|7612.4|7589|7613.6|7590.2|7613.6|7590.2|7611.9|7588.5|0
1647990300000|2022-03-22 23:05:00|7613.3|7589.9|7615.6|7592.2|7616.3|7592.9|7611.9|7588.5|0
1647990600000|2022-03-22 23:10:00|7615.8|7592.4|7614.3|7590.9|7616.1|7592.7|7614|7590.6|0
1647990900000|2022-03-22 23:15:00|7615|7591.6|7613.3|7589.9|7615.3|7591.9|7613.1|7589.7|0
1647991200000|2022-03-22 23:20:00|7613.5|7590.1|7612.4|7589|7613.8|7590.4|7612.1|7588.7|0
1647991500000|2022-03-22 23:25:00|7612.3|7588.9|7612.4|7589|7614.1|7590.7|7612.3|7588.9|0
1647991800000|2022-03-22 23:30:00|7612.8|7589.4|7612.8|7589.4|7613.1|7589.7|7612.4|7589|0
1647992100000|2022-03-22 23:35:00|7612.6|7589.2|7612.8|7589.4|7613.5|7590.1|7612.6|7589.2|0
1647992400000|2022-03-22 23:40:00|7612.6|7589.2|7612.8|7589.4|7613.1|7589.7|7612.1|7588.7|0
1647992700000|2022-03-22 23:45:00|7612.6|7589.2|7613.6|7590.2|7614.1|7590.7|7611.8|7588.4|0
1647993000000|2022-03-22 23:50:00|7613.8|7590.4|7614.5|7591.1|7615.8|7592.4|7613.8|7590.4|0
1647993300000|2022-03-22 23:55:00|7614.6|7591.2|7615.5|7592.1|7616.5|7593.1|7614.3|7590.9|0
1647993600000|2022-03-23 00:00:00|7614.8|7591.4|7614.8|7591.4|7619.5|7596.1|7613.5|7590.1|0
1647993900000|2022-03-23 00:05:00|7615.1|7591.7|7610.3|7586.9|7615.5|7592.1|7609|7585.6|0
1647994200000|2022-03-23 00:10:00|7610.7|7587.3|7608.5|7585.1|7610.7|7587.3|7607.3|7583.9|0
1647994500000|2022-03-23 00:15:00|7608.6|7585.2|7607|7583.6|7609.3|7585.9|7606.5|7583.1|0
1647994800000|2022-03-23 00:20:00|7607.1|7583.7|7606.9|7583.5|7608.4|7585|7604.2|7580.8|0
1647995100000|2022-03-23 00:25:00|7606.8|7583.4|7607.4|7584|7611.1|7587.7|7606.8|7583.4|0
1647995400000|2022-03-23 00:30:00|7607.3|7583.9|7605.3|7581.9|7607.6|7584.2|7604.1|7580.7|0
1647995700000|2022-03-23 00:35:00|7605.1|7581.7|7609|7585.6|7610.8|7587.4|7603.8|7580.4|0
1647996000000|2022-03-23 00:40:00|7608|7584.6|7610.4|7587|7613|7589.6|7608|7584.6|0
1647996300000|2022-03-23 00:45:00|7610.3|7586.9|7613|7589.6|7613.3|7589.9|7610.3|7586.9|0
1647996600000|2022-03-23 00:50:00|7613.2|7589.8|7614.5|7591.1|7616.7|7593.3|7613.1|7589.7|0
1647996900000|2022-03-23 00:55:00|7614.4|7591|7614.1|7590.7|7616.1|7592.7|7613.9|7590.5|0
1647997200000|2022-03-23 01:00:00|7614.3|7590.9|7614.1|7590.7|7616.8|7593.4|7612.1|7588.7|0
1647997500000|2022-03-23 01:05:00|7614.6|7591.2|7635.9|7612.5|7635.9|7612.5|7613.9|7590.5|0
1647997800000|2022-03-23 01:10:00|7636.4|7613|7637.3|7613.9|7637.6|7614.2|7635.4|7612|0
1647998100000|2022-03-23 01:15:00|7636.3|7612.9|7606|7600|7636.3|7621|7582|7576|2401
1647998400000|2022-03-23 01:20:00|7607|7601|7606|7600|7614|7608|7588|7582|1857
1647998700000|2022-03-23 01:25:00|7602|7596|7585|7579|7604|7598|7578|7572|1058
1647999000000|2022-03-23 01:30:00|7586|7580|7604|7598|7628|7622|7580|7574|6930
1647999300000|2022-03-23 01:35:00|7603|7597|7591|7585|7604|7598|7582|7576|3574
1647999600000|2022-03-23 01:40:00|7593|7587|7639|7633|7640|7634|7587|7581|2667
1647999900000|2022-03-23 01:45:00|7640|7634|7625|7619|7643|7637|7613|7607|2160
1648000200000|2022-03-23 01:50:00|7623|7617|7645|7639|7663|7657|7622|7616|3077
1648000500000|2022-03-23 01:55:00|7648|7642|7661|7655|7671|7665|7644|7638|2263
1648000800000|2022-03-23 02:00:00|7663|7657|7664|7658|7673|7667|7650|7644|6507
1648001100000|2022-03-23 02:05:00|7663|7657|7670|7664|7683|7677|7663|7657|2929
1648001400000|2022-03-23 02:10:00|7671|7665|7678|7672|7681|7675|7661|7655|1278
1648001700000|2022-03-23 02:15:00|7679|7673|7709|7703|7709|7703|7677|7671|1824
1648002000000|2022-03-23 02:20:00|7708|7702|7693|7687|7714|7708|7691|7685|1821
1648002300000|2022-03-23 02:25:00|7695|7689|7683|7677|7706|7700|7674|7668|1377
1648002600000|2022-03-23 02:30:00|7682|7676|7710|7704|7711|7705|7673|7667|1285
1648002900000|2022-03-23 02:35:00|7708|7702|7694|7688|7709|7703|7692|7686|788
1648003200000|2022-03-23 02:40:00|7693|7687|7726|7720|7726|7720|7693|7687|1309
1648003500000|2022-03-23 02:45:00|7725|7719|7736|7730|7743|7737|7724|7718|1037
1648003800000|2022-03-23 02:50:00|7739|7733|7716|7710|7742|7736|7707|7701|1865
1648004100000|2022-03-23 02:55:00|7717|7711|7719|7713|7727|7721|7709|7703|2861
1648004400000|2022-03-23 03:00:00|7722|7716|7755|7749|7757|7751|7722|7716|1408
1648004700000|2022-03-23 03:05:00|7756|7750|7722|7716|7756|7750|7722|7716|1516
1648005000000|2022-03-23 03:10:00|7723|7717|7713|7707|7729|7723|7709|7703|1620
1648005300000|2022-03-23 03:15:00|7711|7705|7697|7691|7714|7708|7696|7690|1148
1648005600000|2022-03-23 03:20:00|7695|7689|7661|7655|7695|7689|7655|7649|3212
1648005900000|2022-03-23 03:25:00|7662|7656|7654|7648|7679|7673|7648|7642|1349
1648006200000|2022-03-23 03:30:00|7652|7646|7668|7662|7676|7670|7639|7633|1314
1648006500000|2022-03-23 03:35:00|7666|7660|7669|7663|7682|7676|7666|7660|1096
1648006800000|2022-03-23 03:40:00|7666|7660|7673|7667|7675|7669|7660|7654|450
1648007100000|2022-03-23 03:45:00|7675|7669|7668|7662|7676|7670|7666|7660|395
1648007400000|2022-03-23 03:50:00|7669|7663|7674|7668|7678|7672|7664|7658|524
1648007700000|2022-03-23 03:55:00|7673|7667|7675|7669|7681|7675|7671|7665|549
1648008000000|2022-03-23 04:00:00|7679.4|7656|7679.6|7656.2|7679.7|7656.3|7677.3|7653.9|0
1648008300000|2022-03-23 04:05:00|7679.7|7656.3|7679.9|7656.5|7681.1|7657.7|7679.6|7656.2|0
1648008600000|2022-03-23 04:10:00|7679.8|7656.4|7679.8|7656.4|7680.4|7657|7679.7|7656.3|0
1648008900000|2022-03-23 04:15:00|7679.9|7656.5|7677.5|7654.1|7680.6|7657.2|7677.5|7654.1|0
1648009200000|2022-03-23 04:20:00|7677.4|7654|7679.8|7656.4|7679.9|7656.5|7676.3|7652.9|0
1648009500000|2022-03-23 04:25:00|7679.7|7656.3|7680.1|7656.7|7680.1|7656.7|7678.4|7655|0
1648009800000|2022-03-23 04:30:00|7680.3|7656.9|7680.4|7657|7682|7658.6|7679.9|7656.5|0
1648010100000|2022-03-23 04:35:00|7680.3|7656.9|7681.5|7658.1|7681.6|7658.2|7680.2|7656.8|0
1648010400000|2022-03-23 04:40:00|7681.4|7658|7682.3|7658.9|7682.4|7659|7681.1|7657.7|0
1648010700000|2022-03-23 04:45:00|7682.4|7659|7682.8|7659.4|7683|7659.6|7682.2|7658.8|0
1648011000000|2022-03-23 04:50:00|7682.7|7659.3|7683|7659.6|7683|7659.6|7682.6|7659.2|0
1648011300000|2022-03-23 04:55:00|7683.1|7659.7|7683.8|7660.4|7684|7660.6|7683.1|7659.7|0
1648011600000|2022-03-23 05:00:00|7683.6|7660.2|7660|7654|7701|7695|7654|7648|1415
1648011900000|2022-03-23 05:05:00|7661|7655|7671|7665|7674|7668|7640|7634|1676
1648012200000|2022-03-23 05:10:00|7672|7666|7654|7648|7673|7667|7650|7644|1175
1648012500000|2022-03-23 05:15:00|7653|7647|7643|7637|7665|7659|7641|7635|2275
1648012800000|2022-03-23 05:20:00|7640|7634|7651|7645|7654|7648|7635|7629|1669
1648013100000|2022-03-23 05:25:00|7650|7644|7673|7667|7674|7668|7641|7635|1398
1648013400000|2022-03-23 05:30:00|7675|7669|7674|7668|7685|7679|7662|7656|1486
1648013700000|2022-03-23 05:35:00|7673|7667|7646|7640|7677|7671|7639|7633|2057
1648014000000|2022-03-23 05:40:00|7645|7639|7648|7642|7650|7644|7633|7627|1352
1648014300000|2022-03-23 05:45:00|7650|7644|7666|7660|7680|7674|7650|7644|1001
1648014600000|2022-03-23 05:50:00|7665|7659|7671|7665|7678|7672|7656|7650|6452
1648014900000|2022-03-23 05:55:00|7669|7663|7664|7658|7669|7663|7653|7647|548
1648015200000|2022-03-23 06:00:00|7665|7659|7643|7637|7665|7659|7641|7635|742
1648015500000|2022-03-23 06:05:00|7642|7636|7675|7669|7675|7669|7642|7636|2918
1648015800000|2022-03-23 06:10:00|7676|7670|7680|7674|7687|7681|7672|7666|1185
1648016100000|2022-03-23 06:15:00|7681|7675|7682|7676|7684|7678|7672|7666|626
1648016400000|2022-03-23 06:20:00|7683|7677|7680|7674|7687|7681|7672|7666|673
1648016700000|2022-03-23 06:25:00|7681|7675|7694|7688|7701|7695|7681|7675|818
1648017000000|2022-03-23 06:30:00|7695|7689|7680|7674|7697|7691|7675|7669|1234
1648017300000|2022-03-23 06:35:00|7681|7675|7681|7675|7683|7677|7667|7661|2106
1648017600000|2022-03-23 06:40:00|7680|7674|7681|7675|7685|7679|7675|7669|451
1648017900000|2022-03-23 06:45:00|7680|7674|7680|7674|7681|7675|7671|7665|509
1648018200000|2022-03-23 06:50:00|7679|7673|7660|7654|7679|7673|7655|7649|932
1648018500000|2022-03-23 06:55:00|7661|7655|7674|7668|7677|7671|7661|7655|724
1648018800000|2022-03-23 07:00:00|7675|7669|7674|7668|7682|7676|7671|7665|822
1648019100000|2022-03-23 07:05:00|7673|7667|7673|7667|7674|7668|7654|7648|1973
1648019400000|2022-03-23 07:10:00|7674|7668|7659|7653|7675|7669|7658|7652|527
1648019700000|2022-03-23 07:15:00|7658|7652|7648|7642|7659|7653|7639|7633|1281
1648020000000|2022-03-23 07:20:00|7647|7641|7648|7642|7658|7652|7643|7637|989
1648020300000|2022-03-23 07:25:00|7649|7643|7645|7639|7655|7649|7645|7639|639
1648020600000|2022-03-23 07:30:00|7646|7640|7619|7613|7647|7641|7614|7608|1453
1648020900000|2022-03-23 07:35:00|7617|7611|7617|7611|7620|7614|7597|7591|1281
1648021200000|2022-03-23 07:40:00|7616|7610|7613|7607|7631|7625|7611|7605|1706
1648021500000|2022-03-23 07:45:00|7614|7608|7619|7613|7622|7616|7609|7603|1256
1648021800000|2022-03-23 07:50:00|7618|7612|7625|7619|7628|7622|7608|7602|1480
1648022100000|2022-03-23 07:55:00|7626|7620|7646|7640|7649|7643|7623|7617|4021
1648022400000|2022-03-23 08:00:00|7647|7641|7632|7626|7652|7646|7630|7624|2274
1648022700000|2022-03-23 08:05:00|7634|7628|7610|7604|7644|7638|7607|7601|3185
1648023000000|2022-03-23 08:10:00|7609|7603|7622|7616|7638|7632|7609|7603|2214
1648023300000|2022-03-23 08:15:00|7623|7617|7620|7614|7633|7627|7619|7613|1863
1648023600000|2022-03-23 08:20:00|7619|7613|7612|7606|7620|7614|7606|7600|1831
1648023900000|2022-03-23 08:25:00|7611|7605|7618|7612|7622|7616|7611|7605|1084
1648024200000|2022-03-23 08:30:00|7628.7|7605.3|7629.9|7606.5|7632|7608.6|7626.2|7602.8|2
1648024500000|2022-03-23 08:35:00|7629.7|7606.3|7631.9|7608.5|7633.2|7609.8|7626.9|7603.5|0
1648024800000|2022-03-23 08:40:00|7631.7|7608.3|7636.4|7613|7637|7613.6|7631.4|7608|0
1648025100000|2022-03-23 08:45:00|7636.2|7612.8|7640.3|7616.9|7640.7|7617.3|7633.7|7610.3|0
1648025400000|2022-03-23 08:50:00|7639.3|7615.9|7637.9|7614.5|7640.5|7617.1|7637.9|7614.5|0
1648025700000|2022-03-23 08:55:00|7637.7|7614.3|7631.1|7607.7|7639|7615.6|7629.9|7606.5|0
1648026000000|2022-03-23 09:00:00|7631.2|7607.8|7633.8|7610.4|7634.9|7611.5|7625.4|7602|0
1648026300000|2022-03-23 09:05:00|7633.7|7610.3|7626.5|7603.1|7634.9|7611.5|7626.3|7602.9|0
1648026600000|2022-03-23 09:10:00|7625.5|7602.1|7625.2|7601.8|7626.9|7603.5|7624.2|7600.8|0
1648026900000|2022-03-23 09:15:00|7582|7576|7563|7557|7592|7586|7562|7556|929
1648027200000|2022-03-23 09:20:00|7562|7556|7547|7541|7573|7567|7547|7541|975
1648027500000|2022-03-23 09:25:00|7548|7542|7549|7543|7560|7554|7547|7541|272
1648027800000|2022-03-23 09:30:00|7548|7542|7545|7539|7551|7545|7541|7535|389
1648028100000|2022-03-23 09:35:00|7543|7537|7543|7537|7546|7540|7534|7528|181
1648028400000|2022-03-23 09:40:00|7545|7539|7536|7530|7545|7539|7524|7518|373
1648028700000|2022-03-23 09:45:00|7537|7531|7530|7524|7538|7532|7526|7520|230
1648029000000|2022-03-23 09:50:00|7529|7523|7541|7535|7547|7541|7529|7523|278
1648029300000|2022-03-23 09:55:00|7540|7534|7537|7531|7545|7539|7536|7530|109
1648029600000|2022-03-23 10:00:00|7538.5|7532.5|7555|7549|7555.5|7549.5|7538.5|7532.5|955
1648029900000|2022-03-23 10:05:00|7554.5|7548.5|7551|7545|7556.5|7550.5|7548|7542|102
1648030200000|2022-03-23 10:10:00|7552|7546|7552|7546|7552.5|7546.5|7547.5|7541.5|55
1648030500000|2022-03-23 10:15:00|7552.5|7546.5|7547.5|7541.5|7552.5|7546.5|7545.5|7539.5|54
1648030800000|2022-03-23 10:20:00|7547|7541|7542.5|7536.5|7548.5|7542.5|7538|7532|114
1648031100000|2022-03-23 10:25:00|7542|7536|7523.5|7517.5|7542.5|7536.5|7523.5|7517.5|209
1648031400000|2022-03-23 10:30:00|7523|7517|7525|7519|7534|7528|7522.5|7516.5|227
1648031700000|2022-03-23 10:35:00|7525.5|7519.5|7523|7517|7532|7526|7519.5|7513.5|173
1648032000000|2022-03-23 10:40:00|7523.5|7517.5|7519|7513|7526|7520|7517|7511|144
1648032300000|2022-03-23 10:45:00|7519.5|7513.5|7524|7518|7525|7519|7515.5|7509.5|178
1648032600000|2022-03-23 10:50:00|7524.5|7518.5|7524.5|7518.5|7526.5|7520.5|7518|7512|170
1648032900000|2022-03-23 10:55:00|7524|7518|7525|7519|7525.5|7519.5|7519|7513|30
1648033200000|2022-03-23 11:00:00|7525.5|7519.5|7528.5|7522.5|7531.5|7525.5|7525|7519|59
1648033500000|2022-03-23 11:05:00|7529|7523|7522.5|7516.5|7530|7524|7522.5|7516.5|223
1648033800000|2022-03-23 11:10:00|7523|7517|7517|7511|7525.5|7519.5|7513.5|7507.5|79
1648034100000|2022-03-23 11:15:00|7517.5|7511.5|7511|7505|7519.5|7513.5|7509.5|7503.5|88
1648034400000|2022-03-23 11:20:00|7510.5|7504.5|7512|7506|7514.5|7508.5|7504.5|7498.5|138
1648034700000|2022-03-23 11:25:00|7512.5|7506.5|7502.5|7496.5|7515.5|7509.5|7502.5|7496.5|86
1648035000000|2022-03-23 11:30:00|7501|7495|7509.5|7503.5|7509.5|7503.5|7499|7493|105
1648035300000|2022-03-23 11:35:00|7509|7503|7507|7501|7510.5|7504.5|7506|7500|48
1648035600000|2022-03-23 11:40:00|7506.5|7500.5|7495.5|7489.5|7507|7501|7495|7489|124
1648035900000|2022-03-23 11:45:00|7496|7490|7497.5|7491.5|7499|7493|7489.5|7483.5|223
1648036200000|2022-03-23 11:50:00|7497|7491|7506|7500|7514.5|7508.5|7493|7487|268
1648036500000|2022-03-23 11:55:00|7506.5|7500.5|7509|7503|7509.5|7503.5|7504|7498|64
1648036800000|2022-03-23 12:00:00|7508.5|7502.5|7508|7502|7515|7509|7505|7499|81
1648037100000|2022-03-23 12:05:00|7507.5|7501.5|7516.5|7510.5|7517.5|7511.5|7507|7501|137
1648037400000|2022-03-23 12:10:00|7517|7511|7513|7507|7520|7514|7510.5|7504.5|166
1648037700000|2022-03-23 12:15:00|7512.5|7506.5|7509|7503|7515.5|7509.5|7507.5|7501.5|132
1648038000000|2022-03-23 12:20:00|7508.5|7502.5|7499|7493|7509.5|7503.5|7499|7493|135
1648038300000|2022-03-23 12:25:00|7499.5|7493.5|7505|7499|7505|7499|7498.5|7492.5|86
1648038600000|2022-03-23 12:30:00|7504.5|7498.5|7509|7503|7509|7503|7504.5|7498.5|78
1648038900000|2022-03-23 12:35:00|7508.5|7502.5|7506|7500|7509|7503|7501.5|7495.5|106
1648039200000|2022-03-23 12:40:00|7505.5|7499.5|7516.5|7510.5|7517|7511|7504.5|7498.5|171
1648039500000|2022-03-23 12:45:00|7516|7510|7519|7513|7531.5|7525.5|7515.5|7509.5|389
1648039800000|2022-03-23 12:50:00|7518.5|7512.5|7513|7507|7519.5|7513.5|7509|7503|217
1648040100000|2022-03-23 12:55:00|7512.5|7506.5|7517|7511|7518.5|7512.5|7511.5|7505.5|88
1648040400000|2022-03-23 13:00:00|7517.5|7511.5|7511.5|7505.5|7519.5|7513.5|7508|7502|119
1648040700000|2022-03-23 13:05:00|7511|7505|7511|7505|7518|7512|7509.5|7503.5|128
1648041000000|2022-03-23 13:10:00|7510.5|7504.5|7509|7503|7513|7507|7504|7498|125
1648041300000|2022-03-23 13:15:00|7508.5|7502.5|7510|7504|7518.5|7512.5|7507.5|7501.5|61
1648041600000|2022-03-23 13:20:00|7510.5|7504.5|7513|7507|7515.5|7509.5|7505.5|7499.5|141
1648041900000|2022-03-23 13:25:00|7512.5|7506.5|7502|7496|7520|7514|7501|7495|239
1648042200000|2022-03-23 13:30:00|7502.5|7496.5|7464.5|7458.5|7508|7502|7451|7445|2576
1648042500000|2022-03-23 13:35:00|7463.5|7457.5|7481|7475|7493.5|7487.5|7455.5|7449.5|692
1648042800000|2022-03-23 13:40:00|7482|7476|7524|7518|7530.5|7524.5|7470.5|7464.5|826
1648043100000|2022-03-23 13:45:00|7524.5|7518.5|7499|7493|7529.5|7523.5|7489|7483|831
1648043400000|2022-03-23 13:50:00|7498|7492|7517|7511|7517|7511|7486.5|7480.5|611
1648043700000|2022-03-23 13:55:00|7516.5|7510.5|7509|7503|7525|7519|7506.5|7500.5|544
1648044000000|2022-03-23 14:00:00|7508.5|7502.5|7504|7498|7517|7511|7495|7489|483
1648044300000|2022-03-23 14:05:00|7504.5|7498.5|7527|7521|7532|7526|7500|7494|350
1648044600000|2022-03-23 14:10:00|7527.5|7521.5|7532|7526|7536.5|7530.5|7517|7511|340
1648044900000|2022-03-23 14:15:00|7532.5|7526.5|7559|7553|7563|7557|7532.5|7526.5|525
1648045200000|2022-03-23 14:20:00|7559.5|7553.5|7558|7552|7562.5|7556.5|7541|7535|339
1648045500000|2022-03-23 14:25:00|7558.5|7552.5|7555|7549|7559|7553|7539.5|7533.5|333
1648045800000|2022-03-23 14:30:00|7556|7550|7561|7555|7571|7565|7553|7547|469
1648046100000|2022-03-23 14:35:00|7561.5|7555.5|7573.5|7567.5|7573.5|7567.5|7555.5|7549.5|337
1648046400000|2022-03-23 14:40:00|7574|7568|7565|7559|7575|7569|7548|7542|529
1648046700000|2022-03-23 14:45:00|7564.5|7558.5|7573|7567|7573|7567|7556|7550|369
1648047000000|2022-03-23 14:50:00|7573.5|7567.5|7584|7578|7584|7578|7563.5|7557.5|551
1648047300000|2022-03-23 14:55:00|7584.5|7578.5|7595|7589|7597|7591|7583|7577|740
1648047600000|2022-03-23 15:00:00|7595.5|7589.5|7604.5|7598.5|7617.5|7611.5|7594|7588|1082
1648047900000|2022-03-23 15:05:00|7605|7599|7602.5|7596.5|7619.5|7613.5|7601|7595|436
1648048200000|2022-03-23 15:10:00|7603|7597|7609|7603|7609.5|7603.5|7599.5|7593.5|445
1648048500000|2022-03-23 15:15:00|7609.5|7603.5|7594|7588|7611.5|7605.5|7587|7581|996
1648048800000|2022-03-23 15:20:00|7595|7589|7629|7623|7630.5|7624.5|7595|7589|961
1648049100000|2022-03-23 15:25:00|7629.5|7623.5|7645|7639|7645|7639|7627|7621|560
1648049400000|2022-03-23 15:30:00|7644.5|7638.5|7669|7663|7672.5|7666.5|7637|7631|747
1648049700000|2022-03-23 15:35:00|7668.5|7662.5|7682|7676|7685.5|7679.5|7665.5|7659.5|696
1648050000000|2022-03-23 15:40:00|7683|7677|7678|7672|7688|7682|7663|7657|668
1648050300000|2022-03-23 15:45:00|7677.5|7671.5|7676|7670|7687|7681|7670.5|7664.5|351
1648050600000|2022-03-23 15:50:00|7675.5|7669.5|7692.5|7686.5|7693.5|7687.5|7673.5|7667.5|399
1648050900000|2022-03-23 15:55:00|7692|7686|7672|7666|7693|7687|7669.5|7663.5|447
1648051200000|2022-03-23 16:00:00|7669|7663|7666|7660|7678|7672|7663|7657|381
1648051500000|2022-03-23 16:05:00|7665|7659|7637|7631|7666|7660|7629|7623|959
1648051800000|2022-03-23 16:10:00|7638|7632|7644|7638|7648|7642|7624|7618|438
1648052100000|2022-03-23 16:15:00|7645|7639|7650|7644|7652|7646|7637|7631|525
1648052400000|2022-03-23 16:20:00|7648|7642|7645|7639|7655|7649|7643|7637|309
1648052700000|2022-03-23 16:25:00|7646|7640|7640|7634|7648|7642|7637|7631|307
1648053000000|2022-03-23 16:30:00|7641|7635|7645|7639|7646|7640|7634|7628|316
1648053300000|2022-03-23 16:35:00|7644|7638|7650|7644|7658|7652|7635|7629|421
1648053600000|2022-03-23 16:40:00|7647|7641|7625|7619|7650|7644|7623|7617|317
1648053900000|2022-03-23 16:45:00|7623|7617|7627|7621|7632|7626|7609|7603|537
1648054200000|2022-03-23 16:50:00|7625|7619|7634|7628|7640|7634|7625|7619|233
1648054500000|2022-03-23 16:55:00|7635|7629|7632|7626|7642|7636|7628|7622|205
1648054800000|2022-03-23 17:00:00|7631|7625|7623|7617|7641|7635|7621|7615|148
1648055100000|2022-03-23 17:05:00|7621|7615|7629|7623|7632|7626|7618|7612|163
1648055400000|2022-03-23 17:10:00|7630|7624|7626|7620|7630|7624|7619|7613|127
1648055700000|2022-03-23 17:15:00|7627|7621|7610|7604|7627|7621|7610|7604|261
1648056000000|2022-03-23 17:20:00|7612|7606|7598|7592|7614|7608|7595|7589|279
1648056300000|2022-03-23 17:25:00|7597|7591|7569|7563|7597|7591|7568|7562|515
1648056600000|2022-03-23 17:30:00|7568|7562|7596|7590|7598|7592|7568|7562|626
1648056900000|2022-03-23 17:35:00|7595|7589|7577|7571|7595|7589|7577|7571|182
1648057200000|2022-03-23 17:40:00|7576|7570|7564|7558|7578|7572|7563|7557|242
1648057500000|2022-03-23 17:45:00|7562|7556|7564|7558|7574|7568|7561|7555|285
1648057800000|2022-03-23 17:50:00|7563|7557|7584|7578|7584|7578|7562|7556|208
1648058100000|2022-03-23 17:55:00|7585|7579|7581|7575|7588|7582|7572|7566|174
1648058400000|2022-03-23 18:00:00|7579|7573|7582|7576|7585|7579|7569|7563|299
1648058700000|2022-03-23 18:05:00|7581|7575|7562|7556|7581|7575|7561|7555|156
1648059000000|2022-03-23 18:10:00|7563|7557|7563|7557|7566|7560|7555|7549|217
1648059300000|2022-03-23 18:15:00|7564|7558|7580|7574|7584|7578|7559|7553|335
1648059600000|2022-03-23 18:20:00|7581|7575|7569|7563|7586|7580|7567|7561|255
1648059900000|2022-03-23 18:25:00|7567|7561|7569|7563|7571|7565|7561|7555|214
1648060200000|2022-03-23 18:30:00|7570|7564|7561|7555|7573|7567|7559|7553|140
1648060500000|2022-03-23 18:35:00|7560|7554|7569|7563|7569|7563|7558|7552|155
1648060800000|2022-03-23 18:40:00|7570|7564|7575|7569|7576|7570|7567|7561|142
1648061100000|2022-03-23 18:45:00|7574|7568|7601|7595|7601|7595|7574|7568|362
1648061400000|2022-03-23 18:50:00|7602|7596|7596|7590|7602|7596|7588|7582|446
1648061700000|2022-03-23 18:55:00|7597|7591|7592.3|7568.9|7600|7594|7588|7568.9|339
1648062000000|2022-03-23 19:00:00|7592.4|7569|7595.4|7572|7601.2|7577.8|7587.4|7564|0
1648062300000|2022-03-23 19:05:00|7595.2|7571.8|7582.7|7559.3|7595.2|7571.8|7581.2|7557.8|0
1648062600000|2022-03-23 19:10:00|7582.6|7559.2|7582.4|7559|7587.5|7564.1|7578.4|7555|0
1648062900000|2022-03-23 19:15:00|7582.5|7559.1|7577.5|7554.1|7582.5|7559.1|7576.8|7553.4|0
1648063200000|2022-03-23 19:20:00|7577.6|7554.2|7591.5|7568.1|7591.5|7568.1|7576.1|7552.7|0
1648063500000|2022-03-23 19:25:00|7592.2|7568.8|7588.9|7565.5|7592.9|7569.5|7586.5|7563.1|0
1648063800000|2022-03-23 19:30:00|7588.8|7565.4|7592.5|7569.1|7596.6|7573.2|7587.4|7564|0
1648064100000|2022-03-23 19:35:00|7592.4|7569|7590.4|7567|7597.3|7573.9|7590.4|7567|0
1648064400000|2022-03-23 19:40:00|7589|7565.6|7591.1|7567.7|7592.9|7569.5|7580.4|7557|0
1648064700000|2022-03-23 19:45:00|7591|7567.6|7586.3|7562.9|7599.4|7576|7583.6|7560.2|0
1648065000000|2022-03-23 19:50:00|7585.6|7562.2|7575.6|7552.2|7585.6|7562.2|7570.6|7547.2|0
1648065300000|2022-03-23 19:55:00|7575.8|7552.4|7572.6|7549.2|7580.3|7556.9|7565.3|7541.9|0
1648065600000|2022-03-23 20:00:00|7572.7|7549.3|7569.4|7546|7572.7|7549.3|7569.1|7545.7|0
1648065900000|2022-03-23 20:05:00|7569.3|7545.9|7570.2|7546.8|7571.7|7548.3|7568.9|7545.5|0
1648066200000|2022-03-23 20:10:00|7570.4|7547|7572.3|7548.9|7572.9|7549.5|7570.1|7546.7|0
1648066500000|2022-03-23 20:15:00|7572.1|7548.7|7573.3|7549.9|7573.6|7550.2|7571.7|7548.3|0
1648066800000|2022-03-23 20:20:00|7573.2|7549.8|7574.7|7551.3|7574.7|7551.3|7573.1|7549.7|0
1648067100000|2022-03-23 20:25:00|7574.6|7551.2|7573.9|7550.5|7575.1|7551.7|7573.3|7549.9|0
1648067400000|2022-03-23 20:30:00|7573.4|7550|7575.9|7552.5|7577.3|7553.9|7573.3|7549.9|0
1648067700000|2022-03-23 20:35:00|7576.1|7552.7|7574.9|7551.5|7576.1|7552.7|7574.4|7551|0
1648068000000|2022-03-23 20:40:00|7574.8|7551.4|7574.9|7551.5|7574.9|7551.5|7574.4|7551|0
1648068300000|2022-03-23 20:45:00|7575|7551.6|7575.5|7552.1|7576.5|7553.1|7574.8|7551.4|0
1648068600000|2022-03-23 20:50:00|7575.6|7552.2|7576.6|7553.2|7576.6|7553.2|7574.4|7551|0
1648068900000|2022-03-23 20:55:00|7576.7|7553.3|7575.4|7552|7577.7|7554.3|7573.8|7550.4|0
1648069200000|2022-03-23 21:00:00|7575.2|7551.8|7574|7550.6|7575.3|7551.9|7573.8|7550.4|0
1648069500000|2022-03-23 21:05:00|7573.8|7550.4|7573.9|7550.5|7574|7550.6|7573.6|7550.2|0
1648069800000|2022-03-23 21:10:00|7573.6|7550.2|7574|7550.6|7574.1|7550.7|7573.6|7550.2|0
1648070100000|2022-03-23 21:15:00|7574.1|7550.7|7571.9|7548.5|7574.1|7550.7|7571.6|7548.2|0
1648070400000|2022-03-23 21:20:00|7571.7|7548.3|7571.9|7548.5|7572|7548.6|7571.6|7548.2|0
1648070700000|2022-03-23 21:25:00|7571.8|7548.4|7572.2|7548.8|7572.2|7548.8|7571.8|7548.4|0
1648071000000|2022-03-23 21:30:00|7572.1|7548.7|7572.3|7548.9|7573|7549.6|7572.1|7548.7|0
1648071300000|2022-03-23 21:35:00|7572.9|7549.5|7572.4|7549|7572.9|7549.5|7572.4|7549|0
1648071600000|2022-03-23 21:40:00|7572.6|7549.2|7572.6|7549.2|7573|7549.6|7572.5|7549.1|0
1648071900000|2022-03-23 21:45:00|7572.5|7549.1|7572.4|7549|7572.7|7549.3|7572.4|7549|0
1648072200000|2022-03-23 21:50:00|7572.5|7549.1|7572.6|7549.2|7572.8|7549.4|7572.5|7549.1|0
1648072500000|2022-03-23 21:55:00|7572.7|7549.3|7572.9|7549.5|7573|7549.6|7572.5|7549.1|0
1648072800000|2022-03-23 22:00:00|7574.5|7551.1|7571.3|7547.9|7574.5|7551.1|7571.3|7547.9|0
1648073100000|2022-03-23 22:05:00|7571.6|7548.2|7572.3|7548.9|7572.8|7549.4|7571.6|7548.2|0
1648073400000|2022-03-23 22:10:00|7572.5|7549.1|7572|7548.6|7574.4|7551|7571.8|7548.4|0
1648073700000|2022-03-23 22:15:00|7572.3|7548.9|7574.2|7550.8|7574.4|7551|7571.6|7548.2|0
1648074000000|2022-03-23 22:20:00|7574.4|7551|7575|7551.6|7575.2|7551.8|7574|7550.6|0
1648074300000|2022-03-23 22:25:00|7575.4|7552|7576.1|7552.7|7576.4|7553|7575|7551.6|0
1648074600000|2022-03-23 22:30:00|7576.2|7552.8|7577.8|7554.4|7578.4|7555|7576.2|7552.8|0
1648074900000|2022-03-23 22:35:00|7577.4|7554|7577.1|7553.7|7578.8|7555.4|7576.7|7553.3|0
1648075200000|2022-03-23 22:40:00|7577.3|7553.9|7576.4|7553|7577.4|7554|7576.4|7553|0
1648075500000|2022-03-23 22:45:00|7576.6|7553.2|7576.1|7552.7|7576.6|7553.2|7575|7551.6|0
1648075800000|2022-03-23 22:50:00|7576.2|7552.8|7575.7|7552.3|7576.4|7553|7575|7551.6|0
1648076100000|2022-03-23 22:55:00|7575.4|7552|7577.1|7553.7|7577.1|7553.7|7575|7551.6|0
1648076400000|2022-03-23 23:00:00|7576.9|7553.5|7578.8|7555.4|7579.5|7556.1|7575.7|7552.3|0
1648076700000|2022-03-23 23:05:00|7579.1|7555.7|7579.5|7556.1|7580.1|7556.7|7578.1|7554.7|0
1648077000000|2022-03-23 23:10:00|7579.8|7556.4|7580.8|7557.4|7581|7557.6|7579.5|7556.1|0
1648077300000|2022-03-23 23:15:00|7581.2|7557.8|7581.1|7557.7|7582|7558.6|7580.6|7557.2|0
1648077600000|2022-03-23 23:20:00|7581|7557.6|7580.5|7557.1|7581.6|7558.2|7580.3|7556.9|0
1648077900000|2022-03-23 23:25:00|7580.6|7557.2|7581|7557.6|7581.3|7557.9|7580.5|7557.1|0
1648078200000|2022-03-23 23:30:00|7581.1|7557.7|7580.6|7557.2|7581.3|7557.9|7580.3|7556.9|0
1648078500000|2022-03-23 23:35:00|7580.5|7557.1|7581|7557.6|7581.6|7558.2|7580.3|7556.9|0
1648078800000|2022-03-23 23:40:00|7580.8|7557.4|7579.3|7555.9|7580.8|7557.4|7578.9|7555.5|0
1648079100000|2022-03-23 23:45:00|7579.6|7556.2|7578.6|7555.2|7580.6|7557.2|7578.2|7554.8|0
1648079400000|2022-03-23 23:50:00|7578.8|7555.4|7578.1|7554.7|7578.8|7555.4|7577.6|7554.2|0
1648079700000|2022-03-23 23:55:00|7578.2|7554.8|7579.6|7556.2|7580.3|7556.9|7578.2|7554.8|0
1648080000000|2022-03-24 00:00:00|7579.9|7556.5|7583.3|7559.9|7583.7|7560.3|7579.3|7555.9|0
1648080300000|2022-03-24 00:05:00|7583.5|7560.1|7586.2|7562.8|7586.2|7562.8|7582.5|7559.1|0
1648080600000|2022-03-24 00:10:00|7586.5|7563.1|7587.2|7563.8|7587.2|7563.8|7585.9|7562.5|0
1648080900000|2022-03-24 00:15:00|7587|7563.6|7585|7561.6|7587.9|7564.5|7583.7|7560.3|0
1648081200000|2022-03-24 00:20:00|7584.9|7561.5|7583.5|7560.1|7585|7561.6|7579.5|7556.1|0
1648081500000|2022-03-24 00:25:00|7583.6|7560.2|7579.5|7556.1|7584.5|7561.1|7579.5|7556.1|0
1648081800000|2022-03-24 00:30:00|7579.6|7556.2|7571.6|7548.2|7579.6|7556.2|7569.2|7545.8|0
1648082100000|2022-03-24 00:35:00|7571.8|7548.4|7570.8|7547.4|7574.1|7550.7|7570.4|7547|0
1648082400000|2022-03-24 00:40:00|7570.3|7546.9|7576.3|7552.9|7576.5|7553.1|7570.2|7546.8|0
1648082700000|2022-03-24 00:45:00|7576.2|7552.8|7577.7|7554.3|7578|7554.6|7573.3|7549.9|0
1648083000000|2022-03-24 00:50:00|7577.6|7554.2|7574.7|7551.3|7577.7|7554.3|7574.7|7551.3|0
1648083300000|2022-03-24 00:55:00|7574.5|7551.1|7577.2|7553.8|7577.6|7554.2|7573.5|7550.1|0
1648083600000|2022-03-24 01:00:00|7577.1|7553.7|7575.7|7552.3|7577.6|7554.2|7573.5|7550.1|0
1648083900000|2022-03-24 01:05:00|7575.8|7552.4|7580.8|7557.4|7580.9|7557.5|7573.7|7550.3|0
1648084200000|2022-03-24 01:10:00|7580.7|7557.3|7574.7|7551.3|7581.2|7557.8|7574.7|7551.3|0
1648084500000|2022-03-24 01:15:00|7573.5|7550.1|7590|7584|7602|7596|7555|7549|2847
1648084800000|2022-03-24 01:20:00|7591|7585|7568|7562|7598|7592|7564|7558|1698
1648085100000|2022-03-24 01:25:00|7570|7564|7578|7572|7584|7578|7563|7557|693
1648085400000|2022-03-24 01:30:00|7581|7575|7580|7574|7588|7582|7549|7543|5127
1648085700000|2022-03-24 01:35:00|7579|7573|7631|7625|7635|7629|7574|7568|3246
1648086000000|2022-03-24 01:40:00|7629|7623|7643|7637|7657|7651|7627|7621|2626
1648086300000|2022-03-24 01:45:00|7642|7636|7638|7632|7646|7640|7611|7605|2349
1648086600000|2022-03-24 01:50:00|7639|7633|7631|7625|7649|7643|7619|7613|2907
1648086900000|2022-03-24 01:55:00|7632|7626|7613|7607|7642|7636|7608|7602|2149
1648087200000|2022-03-24 02:00:00|7612|7606|7594|7588|7614|7608|7584|7578|2648
1648087500000|2022-03-24 02:05:00|7593|7587|7592|7586|7601|7595|7575|7569|1640
1648087800000|2022-03-24 02:10:00|7590|7584|7559|7553|7598|7592|7557|7551|1403
1648088100000|2022-03-24 02:15:00|7558|7552|7568|7562|7572|7566|7539|7533|2248
1648088400000|2022-03-24 02:20:00|7569|7563|7577|7571|7579|7573|7556|7550|3095
1648088700000|2022-03-24 02:25:00|7575|7569|7598|7592|7598|7592|7571|7565|1244
1648089000000|2022-03-24 02:30:00|7599|7593|7610|7604|7624|7618|7595|7589|1979
1648089300000|2022-03-24 02:35:00|7609|7603|7599|7593|7618|7612|7596|7590|1204
1648089600000|2022-03-24 02:40:00|7598|7592|7610|7604|7614|7608|7593|7587|1891
1648089900000|2022-03-24 02:45:00|7608|7602|7642|7636|7648|7642|7608|7602|1678
1648090200000|2022-03-24 02:50:00|7643|7637|7632|7626|7643|7637|7621|7615|838
1648090500000|2022-03-24 02:55:00|7631|7625|7630|7624|7636|7630|7622|7616|880
1648090800000|2022-03-24 03:00:00|7631|7625|7606|7600|7632|7626|7606|7600|852
1648091100000|2022-03-24 03:05:00|7605|7599|7633|7627|7633|7627|7603|7597|961
1648091400000|2022-03-24 03:10:00|7635|7629|7636|7630|7646|7640|7627|7621|700
1648091700000|2022-03-24 03:15:00|7635|7629|7629|7623|7638|7632|7620|7614|593
1648092000000|2022-03-24 03:20:00|7630|7624|7632|7626|7632|7626|7615|7609|715
1648092300000|2022-03-24 03:25:00|7633|7627|7634|7628|7648|7642|7632|7626|702
1648092600000|2022-03-24 03:30:00|7635|7629|7646|7640|7647|7641|7633|7627|450
1648092900000|2022-03-24 03:35:00|7645|7639|7636|7630|7652|7646|7632|7626|632
1648093200000|2022-03-24 03:40:00|7635|7629|7631|7625|7636|7630|7626|7620|8693
1648093500000|2022-03-24 03:45:00|7632|7626|7639|7633|7647|7641|7631|7625|500
1648093800000|2022-03-24 03:50:00|7637|7631|7649|7643|7652|7646|7637|7631|622
1648094100000|2022-03-24 03:55:00|7650|7644|7658|7652|7660|7654|7648|7642|759
1648094400000|2022-03-24 04:00:00|7661.9|7638.5|7661.8|7638.4|7663.8|7640.4|7660.6|7637.2|0
1648094700000|2022-03-24 04:05:00|7662|7638.6|7662.1|7638.7|7662.5|7639.1|7661.8|7638.4|0
1648095000000|2022-03-24 04:10:00|7662|7638.6|7660.6|7637.2|7662.1|7638.7|7660.5|7637.1|0
1648095300000|2022-03-24 04:15:00|7661.1|7637.7|7663|7639.6|7664.9|7641.5|7661.1|7637.7|0
1648095600000|2022-03-24 04:20:00|7663.2|7639.8|7661.6|7638.2|7663.3|7639.9|7660.8|7637.4|0
1648095900000|2022-03-24 04:25:00|7661.5|7638.1|7661.1|7637.7|7661.8|7638.4|7659.9|7636.5|0
1648096200000|2022-03-24 04:30:00|7661.3|7637.9|7661.5|7638.1|7662.8|7639.4|7660.5|7637.1|0
1648096500000|2022-03-24 04:35:00|7661.6|7638.2|7662.8|7639.4|7663.5|7640.1|7661.3|7637.9|0
1648096800000|2022-03-24 04:40:00|7662.6|7639.2|7662.8|7639.4|7664|7640.6|7662.6|7639.2|0
1648097100000|2022-03-24 04:45:00|7663|7639.6|7663|7639.6|7667.6|7644.2|7663|7639.6|0
1648097400000|2022-03-24 04:50:00|7663.1|7639.7|7661.8|7638.4|7664.3|7640.9|7661.5|7638.1|0
1648097700000|2022-03-24 04:55:00|7661.6|7638.2|7660.8|7637.4|7661.8|7638.4|7660.5|7637.1|0
1648098000000|2022-03-24 05:00:00|7662|7656|7641|7635|7674|7668|7633|7627|1911
1648098300000|2022-03-24 05:05:00|7638|7632|7635|7629|7650|7644|7629|7623|1133
1648098600000|2022-03-24 05:10:00|7637|7631|7620|7614|7640|7634|7613|7607|1097
1648098900000|2022-03-24 05:15:00|7621|7615|7596|7590|7624|7618|7595|7589|1505
1648099200000|2022-03-24 05:20:00|7597|7591|7625|7619|7626|7620|7595|7589|1093
1648099500000|2022-03-24 05:25:00|7624|7618|7600|7594|7628|7622|7600|7594|1249
1648099800000|2022-03-24 05:30:00|7601|7595|7611|7605|7614|7608|7596|7590|633
1648100100000|2022-03-24 05:35:00|7612|7606|7651|7645|7654|7648|7612|7606|2866
1648100400000|2022-03-24 05:40:00|7652|7646|7636|7630|7653|7647|7627|7621|986
1648100700000|2022-03-24 05:45:00|7637|7631|7632|7626|7650|7644|7631|7625|928
1648101000000|2022-03-24 05:50:00|7633|7627|7618|7612|7634|7628|7615|7609|1247
1648101300000|2022-03-24 05:55:00|7619|7613|7604|7598|7629|7623|7602|7596|970
1648101600000|2022-03-24 06:00:00|7605|7599|7618|7612|7622|7616|7600|7594|975
1648101900000|2022-03-24 06:05:00|7619|7613|7598|7592|7621|7615|7598|7592|643
1648102200000|2022-03-24 06:10:00|7597|7591|7598|7592|7603|7597|7593|7587|1165
1648102500000|2022-03-24 06:15:00|7599|7593|7614|7608|7617|7611|7599|7593|967
1648102800000|2022-03-24 06:20:00|7615|7609|7604|7598|7619|7613|7600|7594|808
1648103100000|2022-03-24 06:25:00|7603|7597|7607|7601|7617|7611|7602|7596|876
1648103400000|2022-03-24 06:30:00|7606|7600|7578|7572|7607|7601|7576|7570|1154
1648103700000|2022-03-24 06:35:00|7577|7571|7589|7583|7592|7586|7562|7556|1909
1648104000000|2022-03-24 06:40:00|7588|7582|7580|7574|7592|7586|7563|7557|1260
1648104300000|2022-03-24 06:45:00|7579|7573|7572|7566|7585|7579|7568|7562|1024
1648104600000|2022-03-24 06:50:00|7569|7563|7560|7554|7573|7567|7549|7543|1145
1648104900000|2022-03-24 06:55:00|7561|7555|7548|7542|7566|7560|7545|7539|895
1648105200000|2022-03-24 07:00:00|7549|7543|7566|7560|7572|7566|7547|7541|1339
1648105500000|2022-03-24 07:05:00|7565|7559|7568|7562|7569|7563|7549|7543|1063
1648105800000|2022-03-24 07:10:00|7567|7561|7562|7556|7574|7568|7559|7553|786
1648106100000|2022-03-24 07:15:00|7563|7557|7553|7547|7567|7561|7543|7537|1471
1648106400000|2022-03-24 07:20:00|7554|7548|7542|7536|7562|7556|7542|7536|2616
1648106700000|2022-03-24 07:25:00|7543|7537|7554|7548|7554|7548|7538|7532|2546
1648107000000|2022-03-24 07:30:00|7555|7549|7540|7534|7558|7552|7537|7531|1349
1648107300000|2022-03-24 07:35:00|7541|7535|7519|7513|7541|7535|7517|7511|1434
1648107600000|2022-03-24 07:40:00|7518|7512|7534|7528|7536|7530|7508|7502|1928
1648107900000|2022-03-24 07:45:00|7533|7527|7526|7520|7537|7531|7519|7513|1242
1648108200000|2022-03-24 07:50:00|7525|7519|7523|7517|7532|7526|7515|7509|1244
1648108500000|2022-03-24 07:55:00|7522|7516|7521|7515|7532|7526|7519|7513|1620
1648108800000|2022-03-24 08:00:00|7520|7514|7526|7520|7540|7534|7517|7511|1992
1648109100000|2022-03-24 08:05:00|7525|7519|7524|7518|7533|7527|7521|7515|2251
1648109400000|2022-03-24 08:10:00|7523|7517|7518|7512|7531|7525|7505|7499|6005
1648109700000|2022-03-24 08:15:00|7519|7513|7522|7516|7525|7519|7514|7508|1542
1648110000000|2022-03-24 08:20:00|7523|7517|7530|7524|7533|7527|7522|7516|1747
1648110300000|2022-03-24 08:25:00|7531|7525|7527|7521|7534|7528|7523|7517|799
1648110600000|2022-03-24 08:30:00|7532|7508.6|7534.9|7511.5|7547.6|7524.2|7530.9|7507.5|0
1648110900000|2022-03-24 08:35:00|7535|7511.6|7548.8|7525.4|7553.6|7530.2|7533.9|7510.5|0
1648111200000|2022-03-24 08:40:00|7549|7525.6|7545.2|7521.8|7552.1|7528.7|7543.7|7520.3|0
1648111500000|2022-03-24 08:45:00|7545.1|7521.7|7541.9|7518.5|7546.2|7522.8|7537.9|7514.5|0
1648111800000|2022-03-24 08:50:00|7541.8|7518.4|7543.2|7519.8|7545.6|7522.2|7540.9|7517.5|0
1648112100000|2022-03-24 08:55:00|7543.1|7519.7|7540.4|7517|7547.5|7524.1|7539.7|7516.3|0
1648112400000|2022-03-24 09:00:00|7540.6|7517.2|7546.9|7523.5|7549.4|7526|7538.1|7514.7|0
1648112700000|2022-03-24 09:05:00|7544.9|7521.5|7547.6|7524.2|7549.5|7526.1|7542.7|7519.3|0
1648113000000|2022-03-24 09:10:00|7547.5|7524.1|7549.8|7526.4|7549.8|7526.4|7542.4|7519|0
1648113300000|2022-03-24 09:15:00|7528|7522|7527|7521|7538|7532|7521|7515|665
1648113600000|2022-03-24 09:20:00|7531|7525|7528|7522|7533|7527|7525|7519|244
1648113900000|2022-03-24 09:25:00|7529|7523|7526|7520|7532|7526|7525|7519|117
1648114200000|2022-03-24 09:30:00|7527|7521|7529|7523|7533|7527|7524|7518|106
1648114500000|2022-03-24 09:35:00|7528|7522|7522|7516|7531|7525|7522|7516|193
1648114800000|2022-03-24 09:40:00|7523|7517|7522|7516|7527|7521|7521|7515|120
1648115100000|2022-03-24 09:45:00|7521|7515|7523|7517|7524|7518|7516|7510|53
1648115400000|2022-03-24 09:50:00|7528|7522|7525|7519|7529|7523|7524|7518|46
1648115700000|2022-03-24 09:55:00|7524|7518|7513|7507|7526|7520|7513|7507|62
1648116000000|2022-03-24 10:00:00|7514|7508|7498.5|7492.5|7514|7508|7497|7491|193
1648116300000|2022-03-24 10:05:00|7498|7492|7496|7490|7499|7493|7491|7485|206
1648116600000|2022-03-24 10:10:00|7495.5|7489.5|7493|7487|7503.5|7497.5|7492|7486|107
1648116900000|2022-03-24 10:15:00|7492.5|7486.5|7497|7491|7498.5|7492.5|7490.5|7484.5|178
1648117200000|2022-03-24 10:20:00|7496.5|7490.5|7492|7486|7497.5|7491.5|7488.5|7482.5|53
1648117500000|2022-03-24 10:25:00|7491.5|7485.5|7495.5|7489.5|7498.5|7492.5|7491.5|7485.5|301
1648117800000|2022-03-24 10:30:00|7496|7490|7499|7493|7499|7493|7491.5|7485.5|157
1648118100000|2022-03-24 10:35:00|7498.5|7492.5|7498|7492|7501.5|7495.5|7495|7489|76
1648118400000|2022-03-24 10:40:00|7497.5|7491.5|7496|7490|7498|7492|7493.5|7487.5|28
1648118700000|2022-03-24 10:45:00|7495.5|7489.5|7504|7498|7505|7499|7495.5|7489.5|102
1648119000000|2022-03-24 10:50:00|7504.5|7498.5|7506|7500|7508|7502|7501|7495|57
1648119300000|2022-03-24 10:55:00|7505.5|7499.5|7504|7498|7507.5|7501.5|7503|7497|56
1648119600000|2022-03-24 11:00:00|7503.5|7497.5|7511.5|7505.5|7513|7507|7503.5|7497.5|83
1648119900000|2022-03-24 11:05:00|7511|7505|7520|7514|7528.5|7522.5|7509.5|7503.5|175
1648120200000|2022-03-24 11:10:00|7519.5|7513.5|7518|7512|7523|7517|7518|7512|67
1648120500000|2022-03-24 11:15:00|7518.5|7512.5|7523|7517|7524.5|7518.5|7518|7512|116
1648120800000|2022-03-24 11:20:00|7522.5|7516.5|7527.5|7521.5|7528.5|7522.5|7519.5|7513.5|92
1648121100000|2022-03-24 11:25:00|7527|7521|7527|7521|7528.5|7522.5|7523.5|7517.5|100
1648121400000|2022-03-24 11:30:00|7527.5|7521.5|7530|7524|7530.5|7524.5|7525|7519|274
1648121700000|2022-03-24 11:35:00|7530.5|7524.5|7533.5|7527.5|7538|7532|7530|7524|476
1648122000000|2022-03-24 11:40:00|7526|7520|7519.5|7513.5|7535.5|7529.5|7503|7497|676
1648122300000|2022-03-24 11:45:00|7519|7513|7518|7512|7527|7521|7516|7510|158
1648122600000|2022-03-24 11:50:00|7517.5|7511.5|7510.5|7504.5|7519|7513|7507.5|7501.5|138
1648122900000|2022-03-24 11:55:00|7511|7505|7514|7508|7516.5|7510.5|7507.5|7501.5|118
1648123200000|2022-03-24 12:00:00|7515|7509|7520|7514|7520.5|7514.5|7513.5|7507.5|72
1648123500000|2022-03-24 12:05:00|7519.5|7513.5|7523|7517|7526.5|7520.5|7519|7513|246
1648123800000|2022-03-24 12:10:00|7523.5|7517.5|7516.5|7510.5|7524|7518|7513.5|7507.5|184
1648124100000|2022-03-24 12:15:00|7517|7511|7506.5|7500.5|7517.5|7511.5|7503.5|7497.5|145
1648124400000|2022-03-24 12:20:00|7507|7501|7499.5|7493.5|7510|7504|7499.5|7493.5|162
1648124700000|2022-03-24 12:25:00|7500|7494|7501.5|7495.5|7503.5|7497.5|7495|7489|114
1648125000000|2022-03-24 12:30:00|7501|7495|7507|7501|7507|7501|7495.5|7489.5|105
1648125300000|2022-03-24 12:35:00|7507.5|7501.5|7502|7496|7509|7503|7500.5|7494.5|31
1648125600000|2022-03-24 12:40:00|7502.5|7496.5|7509|7503|7509.5|7503.5|7502.5|7496.5|76
1648125900000|2022-03-24 12:45:00|7508.5|7502.5|7507|7501|7509|7503|7502|7496|53
1648126200000|2022-03-24 12:50:00|7507.5|7501.5|7513.5|7507.5|7515.5|7509.5|7507.5|7501.5|73
1648126500000|2022-03-24 12:55:00|7513|7507|7507.5|7501.5|7514|7508|7505.5|7499.5|127
1648126800000|2022-03-24 13:00:00|7507|7501|7506.5|7500.5|7510.5|7504.5|7503|7497|41
1648127100000|2022-03-24 13:05:00|7507|7501|7515.5|7509.5|7516|7510|7506|7500|102
1648127400000|2022-03-24 13:10:00|7515|7509|7506.5|7500.5|7515|7509|7506|7500|34
1648127700000|2022-03-24 13:15:00|7506|7500|7509|7503|7509.5|7503.5|7505.5|7499.5|9
1648128000000|2022-03-24 13:20:00|7508.5|7502.5|7518|7512|7519.5|7513.5|7507.5|7501.5|57
1648128300000|2022-03-24 13:25:00|7518.5|7512.5|7459|7453|7520.5|7514.5|7446|7440|1248
1648128600000|2022-03-24 13:30:00|7465|7459|7442|7436|7490|7484|7435.5|7429.5|2257
1648128900000|2022-03-24 13:35:00|7441.5|7435.5|7473|7467|7489|7483|7428|7422|1895
1648129200000|2022-03-24 13:40:00|7474|7468|7481.5|7475.5|7505.5|7499.5|7469|7463|760
1648129500000|2022-03-24 13:45:00|7481|7475|7452.5|7446.5|7485|7479|7451|7445|619
1648129800000|2022-03-24 13:50:00|7453|7447|7452.5|7446.5|7469.5|7463.5|7437|7431|782
1648130100000|2022-03-24 13:55:00|7453|7447|7442.5|7436.5|7466.5|7460.5|7442.5|7436.5|393
1648130400000|2022-03-24 14:00:00|7443|7437|7455|7449|7463.5|7457.5|7442.5|7436.5|569
1648130700000|2022-03-24 14:05:00|7457|7451|7423|7417|7463.5|7457.5|7415|7409|990
1648131000000|2022-03-24 14:10:00|7423.5|7417.5|7433.5|7427.5|7434|7428|7417|7411|612
1648131300000|2022-03-24 14:15:00|7433|7427|7418|7412|7434.5|7428.5|7402|7396|972
1648131600000|2022-03-24 14:20:00|7418.5|7412.5|7416|7410|7431|7425|7407|7401|523
1648131900000|2022-03-24 14:25:00|7415|7409|7420|7414|7433|7427|7409.5|7403.5|394
1648132200000|2022-03-24 14:30:00|7419|7413|7440|7434|7445|7439|7412|7406|850
1648132500000|2022-03-24 14:35:00|7440.5|7434.5|7428.5|7422.5|7448|7442|7423|7417|560
1648132800000|2022-03-24 14:40:00|7429|7423|7433|7427|7437|7431|7417|7411|384
1648133100000|2022-03-24 14:45:00|7432.5|7426.5|7431.5|7425.5|7440.5|7434.5|7425|7419|396
1648133400000|2022-03-24 14:50:00|7432|7426|7421|7415|7432|7426|7413|7407|588
1648133700000|2022-03-24 14:55:00|7421.5|7415.5|7416|7410|7428.5|7422.5|7407.5|7401.5|425
1648134000000|2022-03-24 15:00:00|7415.5|7409.5|7419|7413|7435|7429|7408.5|7402.5|710
1648134300000|2022-03-24 15:05:00|7419.5|7413.5|7424.5|7418.5|7433.5|7427.5|7417.5|7411.5|390
1648134600000|2022-03-24 15:10:00|7424|7418|7437.5|7431.5|7443.5|7437.5|7420|7414|518
1648134900000|2022-03-24 15:15:00|7438|7432|7443|7437|7444.5|7438.5|7431|7425|446
1648135200000|2022-03-24 15:20:00|7443.5|7437.5|7452|7446|7455.5|7449.5|7442.5|7436.5|554
1648135500000|2022-03-24 15:25:00|7451.5|7445.5|7457|7451|7466|7460|7449|7443|539
1648135800000|2022-03-24 15:30:00|7457.5|7451.5|7467|7461|7471.5|7465.5|7457|7451|374
1648136100000|2022-03-24 15:35:00|7466.5|7460.5|7473|7467|7473.5|7467.5|7461.5|7455.5|446
1648136400000|2022-03-24 15:40:00|7472.5|7466.5|7486.5|7480.5|7487.5|7481.5|7468.5|7462.5|325
1648136700000|2022-03-24 15:45:00|7486|7480|7483.5|7477.5|7494.5|7488.5|7475|7469|321
1648137000000|2022-03-24 15:50:00|7483|7477|7479.5|7473.5|7490.5|7484.5|7477|7471|458
1648137300000|2022-03-24 15:55:00|7479|7473|7479|7473|7482.5|7476.5|7472.5|7466.5|216
1648137600000|2022-03-24 16:00:00|7478|7472|7462|7456|7480|7474|7462|7456|394
1648137900000|2022-03-24 16:05:00|7461|7455|7469|7463|7469|7463|7458|7452|242
1648138200000|2022-03-24 16:10:00|7468|7462|7474|7468|7476|7470|7468|7462|276
1648138500000|2022-03-24 16:15:00|7475|7469|7486|7480|7487|7481|7473|7467|374
1648138800000|2022-03-24 16:20:00|7488|7482|7487|7481|7496|7490|7484|7478|360
1648139100000|2022-03-24 16:25:00|7485|7479|7491|7485|7495|7489|7485|7479|512
1648139400000|2022-03-24 16:30:00|7490|7484|7486|7480|7495|7489|7483|7477|395
1648139700000|2022-03-24 16:35:00|7485|7479|7478|7472|7485|7479|7473|7467|426
1648140000000|2022-03-24 16:40:00|7477|7471|7482|7476|7482|7476|7471|7465|209
1648140300000|2022-03-24 16:45:00|7480|7474|7470|7464|7480|7474|7469|7463|197
1648140600000|2022-03-24 16:50:00|7471|7465|7470|7464|7477|7471|7468|7462|257
1648140900000|2022-03-24 16:55:00|7469|7463|7477|7471|7481|7475|7468|7462|288
1648141200000|2022-03-24 17:00:00|7475|7469|7465|7459|7478|7472|7465|7459|191
1648141500000|2022-03-24 17:05:00|7468|7462|7453|7447|7472|7466|7452|7446|152
1648141800000|2022-03-24 17:10:00|7454|7448|7459|7453|7460|7454|7447|7441|232
1648142100000|2022-03-24 17:15:00|7460|7454|7462|7456|7463|7457|7456|7450|103
1648142400000|2022-03-24 17:20:00|7460|7454|7454|7448|7461|7455|7447|7441|149
1648142700000|2022-03-24 17:25:00|7455|7449|7454|7448|7461|7455|7452|7446|364
1648143000000|2022-03-24 17:30:00|7453|7447|7457|7451|7463|7457|7452|7446|575
1648143300000|2022-03-24 17:35:00|7456|7450|7455|7449|7460|7454|7454|7448|388
1648143600000|2022-03-24 17:40:00|7454|7448|7461|7455|7461|7455|7451|7445|152
1648143900000|2022-03-24 17:45:00|7457|7451|7456|7450|7461|7455|7451|7445|159
1648144200000|2022-03-24 17:50:00|7457|7451|7455|7449|7459|7453|7452|7446|185
1648144500000|2022-03-24 17:55:00|7456|7450|7457|7451|7462|7456|7454|7448|105
1648144800000|2022-03-24 18:00:00|7456|7450|7466|7460|7467|7461|7456|7450|95
1648145100000|2022-03-24 18:05:00|7465|7459|7462|7456|7470|7464|7458|7452|174
1648145400000|2022-03-24 18:10:00|7461|7455|7456|7450|7463|7457|7454|7448|114
1648145700000|2022-03-24 18:15:00|7458|7452|7450|7444|7460|7454|7450|7444|131
1648146000000|2022-03-24 18:20:00|7449|7443|7456|7450|7457|7451|7448|7442|60
1648146300000|2022-03-24 18:25:00|7457|7451|7465|7459|7465|7459|7454|7448|100
1648146600000|2022-03-24 18:30:00|7464|7458|7455|7449|7469|7463|7451|7445|268
1648146900000|2022-03-24 18:35:00|7454|7448|7451|7445|7455|7449|7448|7442|241
1648147200000|2022-03-24 18:40:00|7452|7446|7453|7447|7456|7450|7447|7441|229
1648147500000|2022-03-24 18:45:00|7452|7446|7449|7443|7458|7452|7447|7441|298
1648147800000|2022-03-24 18:50:00|7450|7444|7463|7457|7465|7459|7450|7444|281
1648148100000|2022-03-24 18:55:00|7461|7455|7472.8|7449.4|7472.9|7462|7459|7449.2|207
1648148400000|2022-03-24 19:00:00|7472.6|7449.2|7470.3|7446.9|7472.8|7449.4|7465.8|7442.4|1
1648148700000|2022-03-24 19:05:00|7470.2|7446.8|7484|7460.6|7484.9|7461.5|7469.5|7446.1|0
1648149000000|2022-03-24 19:10:00|7483.9|7460.5|7482.1|7458.7|7487.1|7463.7|7481.9|7458.5|0
1648149300000|2022-03-24 19:15:00|7482.2|7458.8|7485.6|7462.2|7485.6|7462.2|7480|7456.6|0
1648149600000|2022-03-24 19:20:00|7485.7|7462.3|7502|7478.6|7502.1|7478.7|7485.7|7462.3|0
1648149900000|2022-03-24 19:25:00|7502.1|7478.7|7498.1|7474.7|7506.6|7483.2|7498|7474.6|0
1648150200000|2022-03-24 19:30:00|7498.2|7474.8|7493.4|7470|7500.2|7476.8|7492.9|7469.5|0
1648150500000|2022-03-24 19:35:00|7493.5|7470.1|7491|7467.6|7494.8|7471.4|7490.8|7467.4|0
1648150800000|2022-03-24 19:40:00|7491.1|7467.7|7492.5|7469.1|7493.2|7469.8|7488.4|7465|0
1648151100000|2022-03-24 19:45:00|7492.6|7469.2|7495.5|7472.1|7499|7475.6|7492.1|7468.7|0
1648151400000|2022-03-24 19:50:00|7495.7|7472.3|7494.3|7470.9|7498.4|7475|7493.6|7470.2|0
1648151700000|2022-03-24 19:55:00|7494.4|7471|7502.8|7479.4|7503.1|7479.7|7490.3|7466.9|0
1648152000000|2022-03-24 20:00:00|7503.1|7479.7|7501.9|7478.5|7503.6|7480.2|7500.6|7477.2|0
1648152300000|2022-03-24 20:05:00|7502.1|7478.7|7501.2|7477.8|7502.2|7478.8|7500.2|7476.8|0
1648152600000|2022-03-24 20:10:00|7500.2|7476.8|7502.4|7479|7502.7|7479.3|7497.3|7473.9|0
1648152900000|2022-03-24 20:15:00|7502.5|7479.1|7501.6|7478.2|7503.7|7480.3|7500.6|7477.2|0
1648153200000|2022-03-24 20:20:00|7501.7|7478.3|7505.4|7482|7506.7|7483.3|7501.7|7478.3|0
1648153500000|2022-03-24 20:25:00|7506.3|7482.9|7506.5|7483.1|7507.3|7483.9|7505|7481.6|0
1648153800000|2022-03-24 20:30:00|7506.4|7483|7505.5|7482.1|7507.1|7483.7|7505.4|7482|0
1648154100000|2022-03-24 20:35:00|7505.4|7482|7507.8|7484.4|7507.8|7484.4|7505.4|7482|0
1648154400000|2022-03-24 20:40:00|7508|7484.6|7507.7|7484.3|7508|7484.6|7506.7|7483.3|0
1648154700000|2022-03-24 20:45:00|7506.7|7483.3|7505.7|7482.3|7507.7|7484.3|7505.7|7482.3|0
1648155000000|2022-03-24 20:50:00|7504.7|7481.3|7505.7|7482.3|7506.7|7483.3|7504.7|7481.3|0
1648155300000|2022-03-24 20:55:00|7505.2|7481.8|7505.2|7481.8|7506.7|7483.3|7504.2|7480.8|0
1648155600000|2022-03-24 21:00:00|7505.1|7481.7|7504.7|7481.3|7505.1|7481.7|7504.6|7481.2|0
1648155900000|2022-03-24 21:05:00|7504.8|7481.4|7505|7481.6|7505|7481.6|7504.7|7481.3|0
1648156200000|2022-03-24 21:10:00|7504.5|7481.1|7504.9|7481.5|7505|7481.6|7504.5|7481.1|0
1648156500000|2022-03-24 21:15:00|7505.1|7481.7|7505.1|7481.7|7505.1|7481.7|7505|7481.6|0
1648156800000|2022-03-24 21:20:00|7505.2|7481.8|7505.2|7481.8|7505.4|7482|7505|7481.6|0
1648157100000|2022-03-24 21:25:00|7505.3|7481.9|7505.3|7481.9|7505.5|7482.1|7505.2|7481.8|0
1648157400000|2022-03-24 21:30:00|7505|7481.6|7504.9|7481.5|7505|7481.6|7504.9|7481.5|0
1648157700000|2022-03-24 21:35:00|7505|7481.6|7504.7|7481.3|7505|7481.6|7504.7|7481.3|0
1648158000000|2022-03-24 21:40:00|7504.2|7480.8|7508.6|7485.2|7508.6|7485.2|7504.2|7480.8|0
1648158300000|2022-03-24 21:45:00|7512.9|7489.5|7512.9|7489.5|7512.9|7489.5|7512.8|7489.4|0
1648158600000|2022-03-24 21:50:00|7513|7489.6|7513.9|7490.5|7514.2|7490.8|7513|7489.6|0
1648158900000|2022-03-24 21:55:00|7513.6|7490.2|7513.4|7490|7513.9|7490.5|7513.4|7490|0
1648159200000|2022-03-24 22:00:00|7513.9|7490.5|7514.4|7491|7515.6|7492.2|7511.2|7487.8|0
1648159500000|2022-03-24 22:05:00|7514.6|7491.2|7511.6|7488.2|7514.6|7491.2|7511.1|7487.7|0
1648159800000|2022-03-24 22:10:00|7512.1|7488.7|7509.9|7486.5|7512.1|7488.7|7509.1|7485.7|0
1648160100000|2022-03-24 22:15:00|7509.8|7486.4|7509.6|7486.2|7510.8|7487.4|7508.8|7485.4|0
1648160400000|2022-03-24 22:20:00|7509.4|7486|7509.8|7486.4|7510.8|7487.4|7509.4|7486|0
1648160700000|2022-03-24 22:25:00|7510.1|7486.7|7510.1|7486.7|7512.4|7489|7510.1|7486.7|0
1648161000000|2022-03-24 22:30:00|7509.9|7486.5|7508.4|7485|7510.2|7486.8|7508.3|7484.9|0
1648161300000|2022-03-24 22:35:00|7508.3|7484.9|7509.8|7486.4|7511.4|7488|7508.3|7484.9|0
1648161600000|2022-03-24 22:40:00|7509.6|7486.2|7509.8|7486.4|7510.1|7486.7|7509.4|7486|0
1648161900000|2022-03-24 22:45:00|7509.4|7486|7511.1|7487.7|7511.4|7488|7509.4|7486|0
1648162200000|2022-03-24 22:50:00|7510.8|7487.4|7510.8|7487.4|7511.8|7488.4|7510.4|7487|0
1648162500000|2022-03-24 22:55:00|7510.4|7487|7508.4|7485|7510.4|7487|7508.1|7484.7|0
1648162800000|2022-03-24 23:00:00|7508.1|7484.7|7508.1|7484.7|7509.1|7485.7|7508.1|7484.7|0
1648163100000|2022-03-24 23:05:00|7508.4|7485|7508.3|7484.9|7509.1|7485.7|7508.1|7484.7|0
1648163400000|2022-03-24 23:10:00|7508.4|7485|7506.5|7483.1|7508.4|7485|7505.8|7482.4|0
1648163700000|2022-03-24 23:15:00|7506.8|7483.4|7508.6|7485.2|7509.1|7485.7|7506.8|7483.4|0
1648164000000|2022-03-24 23:20:00|7508.7|7485.3|7510.9|7487.5|7510.9|7487.5|7508.3|7484.9|0
1648164300000|2022-03-24 23:25:00|7510.6|7487.2|7516.6|7493.2|7517.6|7494.2|7510.2|7486.8|0
1648164600000|2022-03-24 23:30:00|7516.4|7493|7515.9|7492.5|7517.2|7493.8|7515.6|7492.2|0
1648164900000|2022-03-24 23:35:00|7515.6|7492.2|7517|7493.6|7517.3|7493.9|7515.2|7491.8|0
1648165200000|2022-03-24 23:40:00|7516.8|7493.4|7518|7494.6|7518|7494.6|7516|7492.6|0
1648165500000|2022-03-24 23:45:00|7518.1|7494.7|7517.6|7494.2|7519|7495.6|7517|7493.6|0
1648165800000|2022-03-24 23:50:00|7517.5|7494.1|7517.6|7494.2|7518.6|7495.2|7517|7493.6|0
1648166100000|2022-03-24 23:55:00|7518|7494.6|7517|7493.6|7518.3|7494.9|7516.6|7493.2|0
1648166400000|2022-03-25 00:00:00|7517.6|7494.2|7514|7490.6|7517.6|7494.2|7513.3|7489.9|0
1648166700000|2022-03-25 00:05:00|7514.3|7490.9|7512.7|7489.3|7514.3|7490.9|7512|7488.6|0
1648167000000|2022-03-25 00:10:00|7512|7488.6|7513.7|7490.3|7516.1|7492.7|7512|7488.6|0
1648167300000|2022-03-25 00:15:00|7514.1|7490.7|7514.6|7491.2|7514.6|7491.2|7511.4|7488|0
1648167600000|2022-03-25 00:20:00|7514.4|7491|7511.7|7488.3|7515.9|7492.5|7511.6|7488.2|0
1648167900000|2022-03-25 00:25:00|7511.9|7488.5|7513.3|7489.9|7514.4|7491|7511.4|7488|0
1648168200000|2022-03-25 00:30:00|7513.4|7490|7517.7|7494.3|7518.2|7494.8|7513.4|7490|0
1648168500000|2022-03-25 00:35:00|7517.8|7494.4|7518.7|7495.3|7519.5|7496.1|7515.5|7492.1|0
1648168800000|2022-03-25 00:40:00|7518.8|7495.4|7518.2|7494.8|7520.3|7496.9|7518.1|7494.7|0
1648169100000|2022-03-25 00:45:00|7518.3|7494.9|7518.3|7494.9|7520|7496.6|7518|7494.6|0
1648169400000|2022-03-25 00:50:00|7518.5|7495.1|7514.7|7491.3|7518.5|7495.1|7514.1|7490.7|0
1648169700000|2022-03-25 00:55:00|7514.6|7491.2|7513.4|7490|7517.4|7494|7513.4|7490|0
1648170000000|2022-03-25 01:00:00|7513.2|7489.8|7492.9|7469.5|7513.9|7490.5|7491.6|7468.2|0
1648170300000|2022-03-25 01:05:00|7493|7469.6|7451|7427.6|7494.4|7471|7451|7427.6|0
1648170600000|2022-03-25 01:10:00|7450.9|7427.5|7458.2|7434.8|7459.5|7436.1|7450.9|7427.5|0
1648170900000|2022-03-25 01:15:00|7459.1|7435.7|7442|7436|7461|7455|7409|7403|2035
1648171200000|2022-03-25 01:20:00|7443|7437|7440|7434|7452|7446|7435|7429|1062
1648171500000|2022-03-25 01:25:00|7442|7436|7454|7448|7457|7451|7438|7432|867
1648171800000|2022-03-25 01:30:00|7453|7447|7482|7476|7484|7478|7444|7438|7080
1648172100000|2022-03-25 01:35:00|7483|7477|7514|7508|7517|7511|7481|7475|3229
1648172400000|2022-03-25 01:40:00|7513|7507|7523|7517|7533|7527|7499|7493|2558
1648172700000|2022-03-25 01:45:00|7524|7518|7493|7487|7538|7532|7487|7481|2147
1648173000000|2022-03-25 01:50:00|7494|7488|7518|7512|7519|7513|7491|7485|2108
1648173300000|2022-03-25 01:55:00|7517|7511|7509|7503|7520|7514|7488|7482|2582
1648173600000|2022-03-25 02:00:00|7508|7502|7499|7493|7513|7507|7494|7488|3507
1648173900000|2022-03-25 02:05:00|7497|7491|7489|7483|7506|7500|7485|7479|1983
1648174200000|2022-03-25 02:10:00|7488|7482|7475|7469|7504|7498|7472|7466|2180
1648174500000|2022-03-25 02:15:00|7473|7467|7507|7501|7518|7512|7472|7466|1992
1648174800000|2022-03-25 02:20:00|7505|7499|7487|7481|7512|7506|7483|7477|1142
1648175100000|2022-03-25 02:25:00|7486|7480|7469|7463|7487|7481|7467|7461|2263
1648175400000|2022-03-25 02:30:00|7468|7462|7472|7466|7484|7478|7459|7453|1747
1648175700000|2022-03-25 02:35:00|7471|7465|7490|7484|7495|7489|7468|7462|1222
1648176000000|2022-03-25 02:40:00|7491|7485|7482|7476|7501|7495|7474|7468|1152
1648176300000|2022-03-25 02:45:00|7481|7475|7489|7483|7498|7492|7480|7474|1171
1648176600000|2022-03-25 02:50:00|7490|7484|7479|7473|7491|7485|7477|7471|965
1648176900000|2022-03-25 02:55:00|7480|7474|7490|7484|7496|7490|7478|7472|1620
1648177200000|2022-03-25 03:00:00|7488|7482|7469|7463|7494|7488|7468|7462|1862
1648177500000|2022-03-25 03:05:00|7468|7462|7449|7443|7470|7464|7445|7439|1299
1648177800000|2022-03-25 03:10:00|7448|7442|7445|7439|7457|7451|7444|7438|1664
1648178100000|2022-03-25 03:15:00|7444|7438|7414|7408|7449|7443|7414|7408|2870
1648178400000|2022-03-25 03:20:00|7413|7407|7383|7377|7414|7408|7366|7360|19372
1648178700000|2022-03-25 03:25:00|7382|7376|7362|7356|7397|7391|7362|7356|2740
1648179000000|2022-03-25 03:30:00|7365|7359|7374|7368|7380|7374|7363|7357|1627
1648179300000|2022-03-25 03:35:00|7373|7367|7360|7354|7384|7378|7358|7352|3394
1648179600000|2022-03-25 03:40:00|7361|7355|7347|7341|7366|7360|7344|7338|2640
1648179900000|2022-03-25 03:45:00|7346|7340|7348|7342|7360|7354|7342|7336|2035
1648180200000|2022-03-25 03:50:00|7347|7341|7362|7356|7374|7368|7347|7341|1848
1648180500000|2022-03-25 03:55:00|7361|7355|7384|7378|7386|7380|7361|7355|4758
1648180800000|2022-03-25 04:00:00|7391.3|7367.9|7392.7|7369.3|7392.8|7369.4|7390|7366.6|0
1648181100000|2022-03-25 04:05:00|7392.8|7369.4|7392.7|7369.3|7392.9|7369.5|7391.4|7368|0
1648181400000|2022-03-25 04:10:00|7392.8|7369.4|7396.2|7372.8|7399|7375.6|7392.8|7369.4|0
1648181700000|2022-03-25 04:15:00|7394.7|7371.3|7395.5|7372.1|7396.8|7373.4|7393.9|7370.5|0
1648182000000|2022-03-25 04:20:00|7395.6|7372.2|7394.8|7371.4|7396.8|7373.4|7394.2|7370.8|0
1648182300000|2022-03-25 04:25:00|7395.3|7371.9|7398.1|7374.7|7398.1|7374.7|7395.3|7371.9|0
1648182600000|2022-03-25 04:30:00|7398|7374.6|7398.6|7375.2|7400.5|7377.1|7396.6|7373.2|0
1648182900000|2022-03-25 04:35:00|7398.8|7375.4|7396.9|7373.5|7400.1|7376.7|7396.4|7373|0
1648183200000|2022-03-25 04:40:00|7396.8|7373.4|7399|7375.6|7400.5|7377.1|7396.7|7373.3|0
1648183500000|2022-03-25 04:45:00|7398.9|7375.5|7400.8|7377.4|7402.1|7378.7|7398.7|7375.3|0
1648183800000|2022-03-25 04:50:00|7400.6|7377.2|7401.1|7377.7|7402.4|7379|7399.8|7376.4|0
1648184100000|2022-03-25 04:55:00|7401.2|7377.8|7414.3|7390.9|7415|7391.6|7400.5|7377.1|0
1648184400000|2022-03-25 05:00:00|7410.6|7387.2|7336|7330|7410.6|7395|7334|7328|5083
1648184700000|2022-03-25 05:05:00|7335|7329|7336|7330|7358|7352|7334|7328|3411
1648185000000|2022-03-25 05:10:00|7335|7329|7332|7326|7343|7337|7311|7305|2938
1648185300000|2022-03-25 05:15:00|7333|7327|7318|7312|7334|7328|7309|7303|2750
1648185600000|2022-03-25 05:20:00|7320|7314|7316|7310|7337|7331|7313|7307|2482
1648185900000|2022-03-25 05:25:00|7317|7311|7324|7318|7334|7328|7317|7311|2814
1648186200000|2022-03-25 05:30:00|7325|7319|7309|7303|7327|7321|7309|7303|8991
1648186500000|2022-03-25 05:35:00|7310|7304|7298|7292|7311|7305|7285|7279|5565
1648186800000|2022-03-25 05:40:00|7299|7293|7263|7257|7299|7293|7262|7256|4819
1648187100000|2022-03-25 05:45:00|7262|7256|7290|7284|7306|7300|7256|7250|2923
1648187400000|2022-03-25 05:50:00|7292|7286|7283|7277|7296|7290|7268|7262|1835
1648187700000|2022-03-25 05:55:00|7284|7278|7318|7312|7321|7315|7280|7274|2481
1648188000000|2022-03-25 06:00:00|7320|7314|7300|7294|7334|7328|7300|7294|2857
1648188300000|2022-03-25 06:05:00|7301|7295|7292|7286|7303|7297|7283|7277|1427
1648188600000|2022-03-25 06:10:00|7293|7287|7308|7302|7319|7313|7293|7287|2460
1648188900000|2022-03-25 06:15:00|7307|7301|7323|7317|7327|7321|7307|7301|1179
1648189200000|2022-03-25 06:20:00|7322|7316|7300|7294|7325|7319|7299|7293|869
1648189500000|2022-03-25 06:25:00|7301|7295|7289|7283|7309|7303|7288|7282|2013
1648189800000|2022-03-25 06:30:00|7290|7284|7289|7283|7299|7293|7288|7282|1410
1648190100000|2022-03-25 06:35:00|7290|7284|7289|7283|7294|7288|7284|7278|1015
1648190400000|2022-03-25 06:40:00|7288|7282|7279|7273|7294|7288|7275|7269|1171
1648190700000|2022-03-25 06:45:00|7282|7276|7264|7258|7282|7276|7261|7255|1448
1648191000000|2022-03-25 06:50:00|7265|7259|7279|7273|7281|7275|7263|7257|1489
1648191300000|2022-03-25 06:55:00|7278|7272|7278|7272|7285|7279|7264|7258|2514
1648191600000|2022-03-25 07:00:00|7277|7271|7254|7248|7277|7271|7248|7242|1873
1648191900000|2022-03-25 07:05:00|7255|7249|7268|7262|7271|7265|7247|7241|2270
1648192200000|2022-03-25 07:10:00|7269|7263|7281|7275|7287|7281|7269|7263|3612
1648192500000|2022-03-25 07:15:00|7282|7276|7257|7251|7283|7277|7253|7247|2768
1648192800000|2022-03-25 07:20:00|7258|7252|7243|7237|7261|7255|7242|7236|2675
1648193100000|2022-03-25 07:25:00|7242|7236|7259|7253|7266|7260|7242|7236|1520
1648193400000|2022-03-25 07:30:00|7260|7254|7268|7262|7285|7279|7260|7254|1669
1648193700000|2022-03-25 07:35:00|7270|7264|7261|7255|7279|7273|7252|7246|1655
1648194000000|2022-03-25 07:40:00|7262|7256|7253|7247|7279|7273|7252|7246|1796
1648194300000|2022-03-25 07:45:00|7254|7248|7262|7256|7266|7260|7251|7245|2754
1648194600000|2022-03-25 07:50:00|7263|7257|7274|7268|7281|7275|7262|7256|3208
1648194900000|2022-03-25 07:55:00|7275|7269|7290|7284|7291|7285|7274|7268|1848
1648195200000|2022-03-25 08:00:00|7291|7285|7283|7277|7294|7288|7276|7270|3014
1648195500000|2022-03-25 08:05:00|7284|7278|7277|7271|7293|7287|7276|7270|4042
1648195800000|2022-03-25 08:10:00|7278|7272|7250|7244|7278|7272|7248|7242|16081
1648196100000|2022-03-25 08:15:00|7251|7245|7240|7234|7253|7247|7237|7231|13068
1648196400000|2022-03-25 08:20:00|7239|7233|7263|7257|7264|7258|7238|7232|7870
1648196700000|2022-03-25 08:25:00|7262|7256|7268|7262|7269|7263|7254|7248|1199
1648197000000|2022-03-25 08:30:00|7275.4|7252|7277.5|7254.1|7281.7|7258.3|7273.5|7250.1|5
1648197300000|2022-03-25 08:35:00|7278.5|7255.1|7274.9|7251.5|7280.3|7256.9|7274.1|7250.7|0
1648197600000|2022-03-25 08:40:00|7275.4|7252|7278.6|7255.2|7279.3|7255.9|7272.7|7249.3|0
1648197900000|2022-03-25 08:45:00|7278.8|7255.4|7277.6|7254.2|7279.6|7256.2|7275.5|7252.1|0
1648198200000|2022-03-25 08:50:00|7278.6|7255.2|7282.9|7259.5|7283|7259.6|7278.6|7255.2|0
1648198500000|2022-03-25 08:55:00|7283.3|7259.9|7283|7259.6|7286.6|7263.2|7280.5|7257.1|0
1648198800000|2022-03-25 09:00:00|7283.1|7259.7|7279.8|7256.4|7295.7|7272.3|7271.2|7247.8|0
1648199100000|2022-03-25 09:05:00|7280.2|7256.8|7274.9|7251.5|7280.7|7257.3|7273.8|7250.4|0
1648199400000|2022-03-25 09:10:00|7275|7251.6|7276.5|7253.1|7278.1|7254.7|7273.7|7250.3|0
1648199700000|2022-03-25 09:15:00|7276.4|7253|7298|7292|7304|7298|7274|7253|900
1648200000000|2022-03-25 09:20:00|7299|7293|7312|7306|7312|7306|7297|7291|1370
1648200300000|2022-03-25 09:25:00|7311|7305|7304|7298|7312|7306|7298|7292|258
1648200600000|2022-03-25 09:30:00|7305|7299|7299|7293|7305|7299|7293|7287|141
1648200900000|2022-03-25 09:35:00|7297|7291|7302|7296|7302|7296|7296|7290|37
1648201200000|2022-03-25 09:40:00|7299|7293|7304|7298|7306|7300|7299|7293|105
1648201500000|2022-03-25 09:45:00|7305|7299|7309|7303|7309|7303|7304|7298|170
1648201800000|2022-03-25 09:50:00|7311|7305|7314|7308|7316|7310|7307|7301|211
1648202100000|2022-03-25 09:55:00|7313|7307|7312|7306|7316|7310|7311|7305|326
1648202400000|2022-03-25 10:00:00|7313|7307|7311.5|7305.5|7314.5|7308.5|7310.5|7304.5|88
1648202700000|2022-03-25 10:05:00|7312|7306|7311|7305|7313|7307|7309|7303|130
1648203000000|2022-03-25 10:10:00|7310.5|7304.5|7312|7306|7314|7308|7310.5|7304.5|64
1648203300000|2022-03-25 10:15:00|7312.5|7306.5|7317.5|7311.5|7317.5|7311.5|7312|7306|270
1648203600000|2022-03-25 10:20:00|7317|7311|7316.5|7310.5|7318.5|7312.5|7313.5|7307.5|147
1648203900000|2022-03-25 10:25:00|7318|7312|7316|7310|7318|7312|7313.5|7307.5|165
1648204200000|2022-03-25 10:30:00|7316.5|7310.5|7312.5|7306.5|7316.5|7310.5|7309.5|7303.5|110
1648204500000|2022-03-25 10:35:00|7311.5|7305.5|7306.5|7300.5|7312.5|7306.5|7305.5|7299.5|222
1648204800000|2022-03-25 10:40:00|7309|7303|7309.5|7303.5|7311.5|7305.5|7307.5|7301.5|136
1648205100000|2022-03-25 10:45:00|7310|7304|7311.5|7305.5|7314|7308|7310|7304|30
1648205400000|2022-03-25 10:50:00|7311|7305|7316.5|7310.5|7316.5|7310.5|7311|7305|53
1648205700000|2022-03-25 10:55:00|7317|7311|7324|7318|7329|7323|7316.5|7310.5|276
1648206000000|2022-03-25 11:00:00|7325|7319|7327|7321|7328.5|7322.5|7323|7317|16
1648206300000|2022-03-25 11:05:00|7327.5|7321.5|7328|7322|7328.5|7322.5|7325|7319|40
1648206600000|2022-03-25 11:10:00|7328.5|7322.5|7328|7322|7332|7326|7325|7319|548
1648206900000|2022-03-25 11:15:00|7327.5|7321.5|7331.5|7325.5|7333|7327|7325.5|7319.5|116
1648207200000|2022-03-25 11:20:00|7332|7326|7339|7333|7340.5|7334.5|7330|7324|111
1648207500000|2022-03-25 11:25:00|7338.5|7332.5|7341.5|7335.5|7344.5|7338.5|7337.5|7331.5|217
1648207800000|2022-03-25 11:30:00|7342|7336|7340.5|7334.5|7344.5|7338.5|7338|7332|103
1648208100000|2022-03-25 11:35:00|7341|7335|7339|7333|7341|7335|7335|7329|141
1648208400000|2022-03-25 11:40:00|7338.5|7332.5|7339.5|7333.5|7341.5|7335.5|7337.5|7331.5|49
1648208700000|2022-03-25 11:45:00|7338.5|7332.5|7338.5|7332.5|7340.5|7334.5|7335.5|7329.5|321
1648209000000|2022-03-25 11:50:00|7339|7333|7342|7336|7344.5|7338.5|7338.5|7332.5|68
1648209300000|2022-03-25 11:55:00|7342.5|7336.5|7346|7340|7347.5|7341.5|7342|7336|174
1648209600000|2022-03-25 12:00:00|7346.5|7340.5|7343|7337|7349|7343|7341.5|7335.5|132
1648209900000|2022-03-25 12:05:00|7343.5|7337.5|7345|7339|7347|7341|7342|7336|81
1648210200000|2022-03-25 12:10:00|7344.5|7338.5|7344.5|7338.5|7345.5|7339.5|7341|7335|116
1648210500000|2022-03-25 12:15:00|7344|7338|7348|7342|7348.5|7342.5|7343.5|7337.5|73
1648210800000|2022-03-25 12:20:00|7348.5|7342.5|7347|7341|7348.5|7342.5|7343.5|7337.5|95
1648211100000|2022-03-25 12:25:00|7346.5|7340.5|7341|7335|7347|7341|7334|7328|117
1648211400000|2022-03-25 12:30:00|7341.5|7335.5|7333.5|7327.5|7344|7338|7328.5|7322.5|334
1648211700000|2022-03-25 12:35:00|7334|7328|7337.5|7331.5|7339.5|7333.5|7332|7326|92
1648212000000|2022-03-25 12:40:00|7337|7331|7342.5|7336.5|7344|7338|7335.5|7329.5|2625
1648212300000|2022-03-25 12:45:00|7342|7336|7348|7342|7348|7342|7340|7334|115
1648212600000|2022-03-25 12:50:00|7347.5|7341.5|7344.5|7338.5|7352|7346|7342.5|7336.5|212
1648212900000|2022-03-25 12:55:00|7345.5|7339.5|7342.5|7336.5|7346|7340|7337|7331|142
1648213200000|2022-03-25 13:00:00|7342|7336|7335|7329|7342.5|7336.5|7332.5|7326.5|36
1648213500000|2022-03-25 13:05:00|7334.5|7328.5|7331.5|7325.5|7336|7330|7331.5|7325.5|43
1648213800000|2022-03-25 13:10:00|7332|7326|7327|7321|7332|7326|7322.5|7316.5|99
1648214100000|2022-03-25 13:15:00|7327.5|7321.5|7322.5|7316.5|7328.5|7322.5|7321|7315|109
1648214400000|2022-03-25 13:20:00|7323|7317|7315.5|7309.5|7323|7317|7314.5|7308.5|217
1648214700000|2022-03-25 13:25:00|7316|7310|7322|7316|7324.5|7318.5|7311|7305|291
1648215000000|2022-03-25 13:30:00|7322.5|7316.5|7299.5|7293.5|7340.5|7334.5|7291|7285|1830
1648215300000|2022-03-25 13:35:00|7299|7293|7321|7315|7339|7333|7292.5|7286.5|1179
1648215600000|2022-03-25 13:40:00|7321.5|7315.5|7333.5|7327.5|7346.5|7340.5|7315|7309|572
1648215900000|2022-03-25 13:45:00|7334|7328|7340|7334|7352.5|7346.5|7324.5|7318.5|439
1648216200000|2022-03-25 13:50:00|7339|7333|7354|7348|7361|7355|7334|7328|509
1648216500000|2022-03-25 13:55:00|7353.5|7347.5|7344.5|7338.5|7354.5|7348.5|7334.5|7328.5|427
1648216800000|2022-03-25 14:00:00|7344|7338|7331|7325|7347|7341|7323|7317|524
1648217100000|2022-03-25 14:05:00|7331.5|7325.5|7332.5|7326.5|7336|7330|7320|7314|545
1648217400000|2022-03-25 14:10:00|7332|7326|7335.5|7329.5|7347.5|7341.5|7327|7321|340
1648217700000|2022-03-25 14:15:00|7336|7330|7328|7322|7339|7333|7319.5|7313.5|361
1648218000000|2022-03-25 14:20:00|7328.5|7322.5|7341|7335|7345.5|7339.5|7326|7320|322
1648218300000|2022-03-25 14:25:00|7341.5|7335.5|7343|7337|7345.5|7339.5|7332|7326|249
1648218600000|2022-03-25 14:30:00|7342.5|7336.5|7355|7349|7355|7349|7334|7328|370
1648218900000|2022-03-25 14:35:00|7355.5|7349.5|7349|7343|7362.5|7356.5|7347.5|7341.5|450
1648219200000|2022-03-25 14:40:00|7348.5|7342.5|7351|7345|7360.5|7354.5|7345|7339|241
1648219500000|2022-03-25 14:45:00|7351.5|7345.5|7355|7349|7362|7356|7345.5|7339.5|181
1648219800000|2022-03-25 14:50:00|7354.5|7348.5|7349|7343|7361.5|7355.5|7342|7336|253
1648220100000|2022-03-25 14:55:00|7348.5|7342.5|7352|7346|7355|7349|7340.5|7334.5|149
1648220400000|2022-03-25 15:00:00|7353|7347|7339.5|7333.5|7355|7349|7332|7326|304
1648220700000|2022-03-25 15:05:00|7340|7334|7319.5|7313.5|7340|7334|7318.5|7312.5|1190
1648221000000|2022-03-25 15:10:00|7319|7313|7315.5|7309.5|7324|7318|7314|7308|436
1648221300000|2022-03-25 15:15:00|7316|7310|7314|7308|7330|7324|7312|7306|430
1648221600000|2022-03-25 15:20:00|7314.5|7308.5|7305.5|7299.5|7318.5|7312.5|7305.5|7299.5|230
1648221900000|2022-03-25 15:25:00|7306|7300|7307|7301|7310|7304|7296.5|7290.5|284
1648222200000|2022-03-25 15:30:00|7308|7302|7310.5|7304.5|7313|7307|7297.5|7291.5|339
1648222500000|2022-03-25 15:35:00|7311|7305|7307|7301|7314.5|7308.5|7300.5|7294.5|365
1648222800000|2022-03-25 15:40:00|7307.5|7301.5|7327.5|7321.5|7328|7322|7305.5|7299.5|293
1648223100000|2022-03-25 15:45:00|7328|7322|7323|7317|7328.5|7322.5|7316.5|7310.5|309
1648223400000|2022-03-25 15:50:00|7323.5|7317.5|7325|7319|7331.5|7325.5|7322.5|7316.5|208
1648223700000|2022-03-25 15:55:00|7324.5|7318.5|7319|7313|7325.5|7319.5|7315.5|7309.5|149
1648224000000|2022-03-25 16:00:00|7321|7315|7325|7319|7325|7319|7311|7305|337
1648224300000|2022-03-25 16:05:00|7327|7321|7324|7318|7330|7324|7319|7313|258
1648224600000|2022-03-25 16:10:00|7323|7317|7336|7330|7336|7330|7322|7316|377
1648224900000|2022-03-25 16:15:00|7335|7329|7332|7326|7336|7330|7327|7321|164
1648225200000|2022-03-25 16:20:00|7330|7324|7328|7322|7332|7326|7324|7318|4355
1648225500000|2022-03-25 16:25:00|7329|7323|7340|7334|7340|7334|7327|7321|535
1648225800000|2022-03-25 16:30:00|7339|7333|7339|7333|7340|7334|7329|7323|244
1648226100000|2022-03-25 16:35:00|7340|7334|7338|7332|7341|7335|7329|7323|217
1648226400000|2022-03-25 16:40:00|7339|7333|7338|7332|7341|7335|7331|7325|267
1648226700000|2022-03-25 16:45:00|7339|7333|7344|7338|7346|7340|7338|7332|130
1648227000000|2022-03-25 16:50:00|7345|7339|7343|7337|7352|7346|7339|7333|234
1648227300000|2022-03-25 16:55:00|7344|7338|7347|7341|7351|7345|7340|7334|72
1648227600000|2022-03-25 17:00:00|7350|7344|7357|7351|7357|7351|7347|7341|223
1648227900000|2022-03-25 17:05:00|7356|7350|7364|7358|7364|7358|7348|7342|337
1648228200000|2022-03-25 17:10:00|7363|7357|7351|7345|7365|7359|7351|7345|464
1648228500000|2022-03-25 17:15:00|7354|7348|7364|7358|7365|7359|7350|7344|193
1648228800000|2022-03-25 17:20:00|7366|7360|7357|7351|7366|7360|7355|7349|198
1648229100000|2022-03-25 17:25:00|7358|7352|7358|7352|7358|7352|7351|7345|185
1648229400000|2022-03-25 17:30:00|7359|7353|7363|7357|7366|7360|7356|7350|210
1648229700000|2022-03-25 17:35:00|7362|7356|7360|7354|7363|7357|7355|7349|143
1648230000000|2022-03-25 17:40:00|7361|7355|7362|7356|7362|7356|7357|7351|183
1648230300000|2022-03-25 17:45:00|7361|7355|7359|7353|7361|7355|7357|7351|149
1648230600000|2022-03-25 17:50:00|7362|7356|7361|7355|7363|7357|7360|7354|79
1648230900000|2022-03-25 17:55:00|7360|7354|7369|7363|7371|7365|7360|7354|191
1648231200000|2022-03-25 18:00:00|7371|7365|7374|7368|7374|7368|7367|7361|292
1648231500000|2022-03-25 18:05:00|7373|7367|7374|7368|7380|7374|7372|7366|179
1648231800000|2022-03-25 18:10:00|7376|7370|7382|7376|7382|7376|7373|7367|131
1648232100000|2022-03-25 18:15:00|7381|7375|7383|7377|7386|7380|7380|7374|207
1648232400000|2022-03-25 18:20:00|7384|7378|7382|7376|7388|7382|7382|7376|158
1648232700000|2022-03-25 18:25:00|7381|7375|7375|7369|7384|7378|7375|7369|351
1648233000000|2022-03-25 18:30:00|7376|7370|7377|7371|7384|7378|7374|7368|259
1648233300000|2022-03-25 18:35:00|7376|7370|7370|7364|7376|7370|7367|7361|260
1648233600000|2022-03-25 18:40:00|7372|7366|7372|7366|7375|7369|7370|7364|132
1648233900000|2022-03-25 18:45:00|7375|7369|7373|7367|7381|7375|7371|7365|132
1648234200000|2022-03-25 18:50:00|7374|7368|7370|7364|7374|7368|7369|7363|141
1648234500000|2022-03-25 18:55:00|7371|7365|7377.2|7353.8|7377.2|7369|7365|7353.8|131
1648234800000|2022-03-25 19:00:00|7377.3|7353.9|7367.6|7344.2|7379.2|7355.8|7366.8|7343.4|0
1648235100000|2022-03-25 19:05:00|7367.7|7344.3|7367.7|7344.3|7370|7346.6|7365.2|7341.8|0
1648235400000|2022-03-25 19:10:00|7367.8|7344.4|7372.2|7348.8|7372.7|7349.3|7367.6|7344.2|0
1648235700000|2022-03-25 19:15:00|7372.3|7348.9|7368.4|7345|7374.4|7351|7368.3|7344.9|0
1648236000000|2022-03-25 19:20:00|7368.5|7345.1|7352.2|7328.8|7369.1|7345.7|7349.6|7326.2|0
1648236300000|2022-03-25 19:25:00|7352.3|7328.9|7351.6|7328.2|7354|7330.6|7350.9|7327.5|0
1648236600000|2022-03-25 19:30:00|7351.5|7328.1|7351.8|7328.4|7353.4|7330|7346.9|7323.5|0
1648236900000|2022-03-25 19:35:00|7351.7|7328.3|7357.5|7334.1|7362.9|7339.5|7351.6|7328.2|0
1648237200000|2022-03-25 19:40:00|7357.6|7334.2|7363.2|7339.8|7364.6|7341.2|7357.6|7334.2|0
1648237500000|2022-03-25 19:45:00|7363.3|7339.9|7363.6|7340.2|7366.3|7342.9|7362.7|7339.3|0
1648237800000|2022-03-25 19:50:00|7363.9|7340.5|7369.8|7346.4|7371.9|7348.5|7362.8|7339.4|0
1648238100000|2022-03-25 19:55:00|7369.7|7346.3|7373.1|7349.7|7377.9|7354.5|7367.1|7343.7|0
1648238400000|2022-03-25 20:00:00|7372.6|7349.2|7373.7|7350.3|7374.2|7350.8|7369.4|7346|0
1648238700000|2022-03-25 20:05:00|7373.6|7350.2|7371.3|7347.9|7374.6|7351.2|7371.3|7347.9|0
1648239000000|2022-03-25 20:10:00|7371.5|7348.1|7372.1|7348.7|7372.3|7348.9|7371.3|7347.9|0
1648239300000|2022-03-25 20:15:00|7372|7348.6|7373.1|7349.7|7373.2|7349.8|7371.9|7348.5|0
1648239600000|2022-03-25 20:20:00|7373.2|7349.8|7369.8|7346.4|7373.4|7350|7369.8|7346.4|0
1648239900000|2022-03-25 20:25:00|7369.9|7346.5|7369.9|7346.5|7371.1|7347.7|7369.2|7345.8|0
1648240200000|2022-03-25 20:30:00|7369.7|7346.3|7369.7|7346.3|7370|7346.6|7369.5|7346.1|0
1648240500000|2022-03-25 20:35:00|7369.9|7346.5|7369.9|7346.5|7370|7346.6|7369.7|7346.3|0
1648240800000|2022-03-25 20:40:00|7370|7346.6|7370.2|7346.8|7370.2|7346.8|7369.9|7346.5|0
1648241100000|2022-03-25 20:45:00|7370|7346.6|7370.5|7347.1|7370.6|7347.2|7369.5|7346.1|0
1648241400000|2022-03-25 20:50:00|7370|7346.6|7368.7|7345.3|7370.5|7347.1|7368.5|7345.1|0
1648241700000|2022-03-25 20:55:00|7368.5|7345.1|7370|7346.6|7370.5|7347.1|7368.1|7344.7|0
1648418400000|2022-03-27 22:00:00|7369.5|7346.1|7373.4|7350|7375|7351.6|7369.5|7346.1|0
1648418700000|2022-03-27 22:05:00|7373.6|7350.2|7373.4|7350|7373.6|7350.2|7371.6|7348.2|0
1648419000000|2022-03-27 22:10:00|7373.3|7349.9|7371.6|7348.2|7373.4|7350|7370.3|7346.9|0
1648419300000|2022-03-27 22:15:00|7371.5|7348.1|7370.5|7347.1|7372.6|7349.2|7369.5|7346.1|0
1648419600000|2022-03-27 22:20:00|7370.3|7346.9|7367|7343.6|7370.7|7347.3|7366.4|7343|0
1648419900000|2022-03-27 22:25:00|7366.7|7343.3|7365.9|7342.5|7367|7343.6|7365.6|7342.2|0
1648420200000|2022-03-27 22:30:00|7366.5|7343.1|7364.1|7340.7|7366.9|7343.5|7363.5|7340.1|0
1648420500000|2022-03-27 22:35:00|7364.5|7341.1|7363.5|7340.1|7365.3|7341.9|7363.3|7339.9|0
1648420800000|2022-03-27 22:40:00|7363.3|7339.9|7362.5|7339.1|7363.8|7340.4|7361.2|7337.8|0
1648421100000|2022-03-27 22:45:00|7362.8|7339.4|7362.8|7339.4|7363.2|7339.8|7360.2|7336.8|0
1648421400000|2022-03-27 22:50:00|7362.5|7339.1|7358.7|7335.3|7362.5|7339.1|7356.7|7333.3|0
1648421700000|2022-03-27 22:55:00|7359|7335.6|7358.4|7335|7359.2|7335.8|7357.7|7334.3|0
1648422000000|2022-03-27 23:00:00|7358.7|7335.3|7360|7336.6|7360.3|7336.9|7358|7334.6|0
1648422300000|2022-03-27 23:05:00|7360.2|7336.8|7358.7|7335.3|7361.6|7338.2|7358.4|7335|0
1648422600000|2022-03-27 23:10:00|7358.9|7335.5|7359.8|7336.4|7359.8|7336.4|7357.1|7333.7|0
1648422900000|2022-03-27 23:15:00|7359.5|7336.1|7361.8|7338.4|7363.4|7340|7359.5|7336.1|0
1648423200000|2022-03-27 23:20:00|7361.9|7338.5|7362.4|7339|7363.4|7340|7361.8|7338.4|0
1648423500000|2022-03-27 23:25:00|7362.1|7338.7|7361.3|7337.9|7362.1|7338.7|7360.5|7337.1|0
1648423800000|2022-03-27 23:30:00|7361.4|7338|7350.3|7326.9|7362.1|7338.7|7349.2|7325.8|0
1648424100000|2022-03-27 23:35:00|7350.1|7326.7|7354|7330.6|7354.8|7331.4|7349.2|7325.8|0
1648424400000|2022-03-27 23:40:00|7353.9|7330.5|7354.6|7331.2|7355.8|7332.4|7353|7329.6|0
1648424700000|2022-03-27 23:45:00|7354.3|7330.9|7353.2|7329.8|7354.5|7331.1|7352.8|7329.4|0
1648425000000|2022-03-27 23:50:00|7353|7329.6|7352.7|7329.3|7354|7330.6|7352.4|7329|0
1648425300000|2022-03-27 23:55:00|7352.4|7329|7349|7325.6|7352.7|7329.3|7349|7325.6|0
1648425600000|2022-03-28 00:00:00|7348.7|7325.3|7345.5|7322.1|7349|7325.6|7344.3|7320.9|0
1648425900000|2022-03-28 00:05:00|7345.3|7321.9|7344.4|7321|7346.3|7322.9|7343.4|7320|0
1648426200000|2022-03-28 00:10:00|7344.1|7320.7|7343.7|7320.3|7344.7|7321.3|7343.1|7319.7|0
1648426500000|2022-03-28 00:15:00|7343.9|7320.5|7345.5|7322.1|7345.5|7322.1|7343.2|7319.8|0
1648426800000|2022-03-28 00:20:00|7345.4|7322|7346.5|7323.1|7348.6|7325.2|7345|7321.6|0
1648427100000|2022-03-28 00:25:00|7346.4|7323|7350.8|7327.4|7350.9|7327.5|7346.4|7323|0
1648427400000|2022-03-28 00:30:00|7350.9|7327.5|7348.6|7325.2|7350.9|7327.5|7347.3|7323.9|0
1648427700000|2022-03-28 00:35:00|7348.7|7325.3|7346|7322.6|7348.9|7325.5|7344.2|7320.8|0
1648428000000|2022-03-28 00:40:00|7345.5|7322.1|7347.1|7323.7|7347.8|7324.4|7345.2|7321.8|0
1648428300000|2022-03-28 00:45:00|7347.2|7323.8|7335.3|7311.9|7347.2|7323.8|7334.7|7311.3|0
1648428600000|2022-03-28 00:50:00|7335.2|7311.8|7336|7312.6|7336.6|7313.2|7333.9|7310.5|0
1648428900000|2022-03-28 00:55:00|7336.1|7312.7|7334.4|7311|7336.1|7312.7|7333.1|7309.7|0
1648429200000|2022-03-28 01:00:00|7334.3|7310.9|7331.3|7307.9|7335.2|7311.8|7328.4|7305|0
1648429500000|2022-03-28 01:05:00|7331.8|7308.4|7333.9|7310.5|7334.8|7311.4|7331.1|7307.7|0
1648429800000|2022-03-28 01:10:00|7334.4|7311|7335.7|7312.3|7337.8|7314.4|7333.1|7309.7|0
1648430100000|2022-03-28 01:15:00|7335.4|7312|7289|7283|7335.4|7324|7282|7276|8073
1648430400000|2022-03-28 01:20:00|7290|7284|7268|7262|7291|7285|7259|7253|2074
1648430700000|2022-03-28 01:25:00|7267|7261|7271|7265|7285|7279|7264|7258|1842
1648431000000|2022-03-28 01:30:00|7270|7264|7258|7252|7275|7269|7213|7207|6888
1648431300000|2022-03-28 01:35:00|7260|7254|7257|7251|7273|7267|7238|7232|7660
1648431600000|2022-03-28 01:40:00|7256|7250|7220|7214|7266|7260|7209|7203|10842
1648431900000|2022-03-28 01:45:00|7221|7215|7206|7200|7244|7238|7200|7194|4377
1648432200000|2022-03-28 01:50:00|7209|7203|7225|7219|7227|7221|7198|7192|6689
1648432500000|2022-03-28 01:55:00|7226|7220|7244|7238|7250|7244|7210|7204|2634
1648432800000|2022-03-28 02:00:00|7246|7240|7291|7285|7299|7293|7246|7240|5423
1648433100000|2022-03-28 02:05:00|7292|7286|7364|7358|7365|7359|7288|7282|4125
1648433400000|2022-03-28 02:10:00|7366|7360|7378|7372|7394|7388|7357|7351|5688
1648433700000|2022-03-28 02:15:00|7380|7374|7380.6|7374.6|7384|7378|7352|7346|5729
1648434000000|2022-03-28 02:20:00|7381.6|7375.6|7357.6|7351.6|7385.6|7379.6|7348.6|7342.6|4343
1648434300000|2022-03-28 02:25:00|7355.6|7349.6|7375.6|7369.6|7375.6|7369.6|7344.6|7338.6|3509
1648434600000|2022-03-28 02:30:00|7372.6|7366.6|7370.6|7364.6|7378.6|7372.6|7358.6|7352.6|1439
1648434900000|2022-03-28 02:35:00|7369.6|7363.6|7401.6|7395.6|7403.6|7397.6|7369.6|7363.6|2588
1648435200000|2022-03-28 02:40:00|7399.6|7393.6|7438.6|7432.6|7439.6|7433.6|7399.6|7393.6|3246
1648435500000|2022-03-28 02:45:00|7439.6|7433.6|7419.6|7413.6|7439.6|7433.6|7415.6|7409.6|2687
1648435800000|2022-03-28 02:50:00|7418.6|7412.6|7423.6|7417.6|7434.6|7428.6|7410.6|7404.6|2098
1648436100000|2022-03-28 02:55:00|7424.6|7418.6|7412.6|7406.6|7424.6|7418.6|7403.6|7397.6|1145
1648436400000|2022-03-28 03:00:00|7413.6|7407.6|7433.6|7427.6|7433.6|7427.6|7411.6|7405.6|1097
1648436700000|2022-03-28 03:05:00|7432.6|7426.6|7432.6|7426.6|7462.6|7456.6|7416.6|7410.6|1901
1648437000000|2022-03-28 03:10:00|7431.6|7425.6|7426.6|7420.6|7431.6|7425.6|7413.6|7407.6|1628
1648437300000|2022-03-28 03:15:00|7427.6|7421.6|7425.6|7419.6|7429.6|7423.6|7415.6|7409.6|1085
1648437600000|2022-03-28 03:20:00|7426.6|7420.6|7397.6|7391.6|7431.6|7425.6|7395.6|7389.6|1226
1648437900000|2022-03-28 03:25:00|7398.6|7392.6|7383.6|7377.6|7399.6|7393.6|7377.6|7371.6|1756
1648438200000|2022-03-28 03:30:00|7382.6|7376.6|7394.6|7388.6|7395.6|7389.6|7370.6|7364.6|10886
1648438500000|2022-03-28 03:35:00|7395.6|7389.6|7402.6|7396.6|7410.6|7404.6|7389.6|7383.6|1242
1648438800000|2022-03-28 03:40:00|7403.6|7397.6|7405.6|7399.6|7406.6|7400.6|7396.6|7390.6|1652
1648439100000|2022-03-28 03:45:00|7407.6|7401.6|7423.6|7417.6|7427.6|7421.6|7407.6|7401.6|1874
1648439400000|2022-03-28 03:50:00|7424.6|7418.6|7410.6|7404.6|7439.6|7433.6|7410.6|7404.6|2853
1648439700000|2022-03-28 03:55:00|7411.6|7405.6|7414.6|7408.6|7416.6|7410.6|7406.6|7400.6|759
1648440000000|2022-03-28 04:00:00|7422.8|7399.4|7423.8|7400.4|7424.2|7400.8|7421.6|7398.2|0
1648440300000|2022-03-28 04:05:00|7423.7|7400.3|7421.2|7397.8|7424.2|7400.8|7421|7397.6|0
1648440600000|2022-03-28 04:10:00|7421|7397.6|7420|7396.6|7421.2|7397.8|7419.8|7396.4|0
1648440900000|2022-03-28 04:15:00|7419.9|7396.5|7419.6|7396.2|7420.4|7397|7418.9|7395.5|0
1648441200000|2022-03-28 04:20:00|7419.1|7395.7|7416.5|7393.1|7419.1|7395.7|7416.3|7392.9|0
1648441500000|2022-03-28 04:25:00|7416.4|7393|7414.7|7391.3|7416.5|7393.1|7414.7|7391.3|0
1648441800000|2022-03-28 04:30:00|7414.9|7391.5|7415.9|7392.5|7415.9|7392.5|7414.8|7391.4|0
1648442100000|2022-03-28 04:35:00|7416|7392.6|7418.7|7395.3|7420.2|7396.8|7416|7392.6|0
1648442400000|2022-03-28 04:40:00|7418.8|7395.4|7418.8|7395.4|7420.3|7396.9|7418.6|7395.2|0
1648442700000|2022-03-28 04:45:00|7418.7|7395.3|7418.6|7395.2|7420.1|7396.7|7416.8|7393.4|0
1648443000000|2022-03-28 04:50:00|7418.5|7395.1|7423|7399.6|7423.5|7400.1|7417|7393.6|0
1648443300000|2022-03-28 04:55:00|7423.1|7399.7|7422.5|7399.1|7423.7|7400.3|7421.8|7398.4|0
1648443600000|2022-03-28 05:00:00|7422|7398.6|7402.6|7396.6|7422|7412.6|7387.6|7381.6|2050
1648443900000|2022-03-28 05:05:00|7403.6|7397.6|7398.6|7392.6|7423.6|7417.6|7396.6|7390.6|6923
1648444200000|2022-03-28 05:10:00|7397.6|7391.6|7400.6|7394.6|7415.6|7409.6|7397.6|7391.6|882
1648444500000|2022-03-28 05:15:00|7401.6|7395.6|7394.6|7388.6|7406.6|7400.6|7386.6|7380.6|784
1648444800000|2022-03-28 05:20:00|7395.6|7389.6|7412.6|7406.6|7414.6|7408.6|7395.6|7389.6|663
1648445100000|2022-03-28 05:25:00|7413.6|7407.6|7417.6|7411.6|7432.6|7426.6|7408.6|7402.6|1036
1648445400000|2022-03-28 05:30:00|7418.6|7412.6|7399.6|7393.6|7419.6|7413.6|7398.6|7392.6|773
1648445700000|2022-03-28 05:35:00|7398.6|7392.6|7393.6|7387.6|7404.6|7398.6|7390.6|7384.6|674
1648446000000|2022-03-28 05:40:00|7394.6|7388.6|7390.6|7384.6|7397.6|7391.6|7385.6|7379.6|943
1648446300000|2022-03-28 05:45:00|7388.6|7382.6|7382.6|7376.6|7388.6|7382.6|7371.6|7365.6|1725
1648446600000|2022-03-28 05:50:00|7381.6|7375.6|7382.6|7376.6|7395.6|7389.6|7377.6|7371.6|997
1648446900000|2022-03-28 05:55:00|7381.6|7375.6|7386.6|7380.6|7392.6|7386.6|7378.6|7372.6|1035
1648447200000|2022-03-28 06:00:00|7385.6|7379.6|7377.6|7371.6|7399.6|7393.6|7377.6|7371.6|1246
1648447500000|2022-03-28 06:05:00|7378.6|7372.6|7359.6|7353.6|7378.6|7372.6|7356.6|7350.6|956
1648447800000|2022-03-28 06:10:00|7357.6|7351.6|7354.6|7348.6|7362.6|7356.6|7341.6|7335.6|1266
1648448100000|2022-03-28 06:15:00|7355.6|7349.6|7361.6|7355.6|7363.6|7357.6|7347.6|7341.6|919
1648448400000|2022-03-28 06:20:00|7360.6|7354.6|7365.6|7359.6|7368.6|7362.6|7355.6|7349.6|1117
1648448700000|2022-03-28 06:25:00|7366.6|7360.6|7345.6|7339.6|7366.6|7360.6|7345.6|7339.6|725
1648449000000|2022-03-28 06:30:00|7346.6|7340.6|7366.6|7360.6|7370.6|7364.6|7346.6|7340.6|1372
1648449300000|2022-03-28 06:35:00|7367.6|7361.6|7380.6|7374.6|7381.6|7375.6|7360.6|7354.6|1092
1648449600000|2022-03-28 06:40:00|7379.6|7373.6|7367.6|7361.6|7387.6|7381.6|7363.6|7357.6|955
1648449900000|2022-03-28 06:45:00|7366.6|7360.6|7369.6|7363.6|7379.6|7373.6|7366.6|7360.6|988
1648450200000|2022-03-28 06:50:00|7368.6|7362.6|7374.6|7368.6|7375.6|7369.6|7362.6|7356.6|8864
1648450500000|2022-03-28 06:55:00|7375.6|7369.6|7364.6|7358.6|7380.6|7374.6|7363.6|7357.6|2532
1648450800000|2022-03-28 07:00:00|7363.6|7357.6|7383.6|7377.6|7385.6|7379.6|7363.6|7357.6|4644
1648451100000|2022-03-28 07:05:00|7382.6|7376.6|7400.6|7394.6|7412.6|7406.6|7381.6|7375.6|2058
1648451400000|2022-03-28 07:10:00|7402.6|7396.6|7381.6|7375.6|7402.6|7396.6|7379.6|7373.6|2670
1648451700000|2022-03-28 07:15:00|7380.6|7374.6|7379.6|7373.6|7392.6|7386.6|7379.6|7373.6|3225
1648452000000|2022-03-28 07:20:00|7378.6|7372.6|7387.6|7381.6|7387.6|7381.6|7374.6|7368.6|1349
1648452300000|2022-03-28 07:25:00|7386.6|7380.6|7394.6|7388.6|7396.6|7390.6|7383.6|7377.6|1954
1648452600000|2022-03-28 07:30:00|7393.6|7387.6|7399.6|7393.6|7414.6|7408.6|7391.6|7385.6|2408
1648452900000|2022-03-28 07:35:00|7398.6|7392.6|7400.6|7394.6|7402.6|7396.6|7391.6|7385.6|2094
1648453200000|2022-03-28 07:40:00|7399.6|7393.6|7398.6|7392.6|7400.6|7394.6|7391.6|7385.6|1373
1648453500000|2022-03-28 07:45:00|7399.6|7393.6|7387.6|7381.6|7399.6|7393.6|7385.6|7379.6|1845
1648453800000|2022-03-28 07:50:00|7386.6|7380.6|7394.6|7388.6|7400.6|7394.6|7385.6|7379.6|1978
1648454100000|2022-03-28 07:55:00|7393.6|7387.6|7395.6|7389.6|7399.6|7393.6|7391.6|7385.6|4147
1648454400000|2022-03-28 08:00:00|7394.6|7388.6|7391.6|7385.6|7399.6|7393.6|7388.6|7382.6|5235
1648454700000|2022-03-28 08:05:00|7390.6|7384.6|7396.6|7390.6|7401.6|7395.6|7388.6|7382.6|3012
1648455000000|2022-03-28 08:10:00|7397.6|7391.6|7399.6|7393.6|7401.6|7395.6|7396.6|7390.6|36444
1648455300000|2022-03-28 08:15:00|7398.6|7392.6|7408.6|7402.6|7409.6|7403.6|7398.6|7392.6|15904
1648455600000|2022-03-28 08:20:00|7407.6|7401.6|7412.6|7406.6|7415.6|7409.6|7406.6|7400.6|3543
1648455900000|2022-03-28 08:25:00|7413.6|7407.6|7422.6|7416.6|7425.6|7419.6|7407.6|7401.6|1948
1648456200000|2022-03-28 08:30:00|7433.5|7410.1|7430.7|7407.3|7435.9|7412.5|7429.4|7406|1
1648456500000|2022-03-28 08:35:00|7430.6|7407.2|7433.3|7409.9|7434.1|7410.7|7429.3|7405.9|0
1648456800000|2022-03-28 08:40:00|7433.2|7409.8|7434.8|7411.4|7435.4|7412|7428.5|7405.1|0
1648457100000|2022-03-28 08:45:00|7435|7411.6|7440.7|7417.3|7443.1|7419.7|7433.5|7410.1|0
1648457400000|2022-03-28 08:50:00|7440.5|7417.1|7443.3|7419.9|7444.4|7421|7438.1|7414.7|0
1648457700000|2022-03-28 08:55:00|7443.2|7419.8|7452.8|7429.4|7453.1|7429.7|7443.1|7419.7|0
1648458000000|2022-03-28 09:00:00|7452.7|7429.3|7445.1|7421.7|7452.8|7429.4|7445|7421.6|0
1648458300000|2022-03-28 09:05:00|7446.1|7422.7|7439.4|7416|7446.4|7423|7438|7414.6|0
1648458600000|2022-03-28 09:10:00|7439.3|7415.9|7435.1|7411.7|7440.2|7416.8|7433.9|7410.5|0
1648458900000|2022-03-28 09:15:00|7417.6|7411.6|7420.6|7414.6|7430.6|7424.6|7416.6|7410.6|11774
1648459200000|2022-03-28 09:20:00|7421.6|7415.6|7453.6|7447.6|7457.6|7451.6|7419.6|7413.6|1952
1648459500000|2022-03-28 09:25:00|7454.6|7448.6|7460.6|7454.6|7460.6|7454.6|7447.6|7441.6|249
1648459800000|2022-03-28 09:30:00|7459.6|7453.6|7461.6|7455.6|7466.6|7460.6|7455.6|7449.6|451
1648460100000|2022-03-28 09:35:00|7463.6|7457.6|7463.6|7457.6|7468.6|7462.6|7458.6|7452.6|209
1648460400000|2022-03-28 09:40:00|7464.6|7458.6|7455.6|7449.6|7465.6|7459.6|7455.6|7449.6|114
1648460700000|2022-03-28 09:45:00|7454.6|7448.6|7448.6|7442.6|7456.6|7450.6|7448.6|7442.6|234
1648461000000|2022-03-28 09:50:00|7449.6|7443.6|7446.6|7440.6|7452.6|7446.6|7444.6|7438.6|324
1648461300000|2022-03-28 09:55:00|7447.6|7441.6|7443.6|7437.6|7451.6|7445.6|7442.6|7436.6|148
1648461600000|2022-03-28 10:00:00|7443.1|7437.1|7445.6|7439.6|7445.6|7439.6|7435.1|7429.1|350
1648461900000|2022-03-28 10:05:00|7445.1|7439.1|7438.6|7432.6|7445.6|7439.6|7437.1|7431.1|247
1648462200000|2022-03-28 10:10:00|7438.1|7432.1|7443.6|7437.6|7444.1|7438.1|7436.6|7430.6|45
1648462500000|2022-03-28 10:15:00|7443.1|7437.1|7442.6|7436.6|7445.6|7439.6|7440.6|7434.6|91
1648462800000|2022-03-28 10:20:00|7443.1|7437.1|7447.1|7441.1|7447.6|7441.6|7441.1|7435.1|776
1648463100000|2022-03-28 10:25:00|7446.6|7440.6|7435.6|7429.6|7448.1|7442.1|7435.1|7429.1|148
1648463400000|2022-03-28 10:30:00|7436.1|7430.1|7441.6|7435.6|7446.1|7440.1|7435.1|7429.1|594
1648463700000|2022-03-28 10:35:00|7441.1|7435.1|7438.6|7432.6|7442.6|7436.6|7437.6|7431.6|36
1648464000000|2022-03-28 10:40:00|7439.1|7433.1|7443.6|7437.6|7445.6|7439.6|7437.6|7431.6|12
1648464300000|2022-03-28 10:45:00|7444.1|7438.1|7444.6|7438.6|7447.6|7441.6|7440.1|7434.1|64
1648464600000|2022-03-28 10:50:00|7445.1|7439.1|7443.1|7437.1|7448.1|7442.1|7443.1|7437.1|650
1648464900000|2022-03-28 10:55:00|7443.6|7437.6|7444.1|7438.1|7447.1|7441.1|7440.6|7434.6|20
1648465200000|2022-03-28 11:00:00|7444.6|7438.6|7456.6|7450.6|7458.6|7452.6|7444.6|7438.6|67
1648465500000|2022-03-28 11:05:00|7456.1|7450.1|7456.1|7450.1|7456.6|7450.6|7450.1|7444.1|113
1648465800000|2022-03-28 11:10:00|7456.6|7450.6|7454.6|7448.6|7459.6|7453.6|7454.1|7448.1|50
1648466100000|2022-03-28 11:15:00|7454.1|7448.1|7462.1|7456.1|7462.1|7456.1|7454.1|7448.1|543
1648466400000|2022-03-28 11:20:00|7461.6|7455.6|7460.1|7454.1|7463.6|7457.6|7459.1|7453.1|163
1648466700000|2022-03-28 11:25:00|7459.6|7453.6|7462.6|7456.6|7464.1|7458.1|7459.6|7453.6|96
1648467000000|2022-03-28 11:30:00|7463.1|7457.1|7459.6|7453.6|7467.6|7461.6|7457.1|7451.1|46
1648467300000|2022-03-28 11:35:00|7459.1|7453.1|7454.6|7448.6|7461.1|7455.1|7454.1|7448.1|59
1648467600000|2022-03-28 11:40:00|7455.1|7449.1|7451.6|7445.6|7455.1|7449.1|7450.1|7444.1|25
1648467900000|2022-03-28 11:45:00|7451.1|7445.1|7450.1|7444.1|7452.1|7446.1|7449.1|7443.1|18
1648468200000|2022-03-28 11:50:00|7449.6|7443.6|7448.6|7442.6|7450.1|7444.1|7446.1|7440.1|24
1648468500000|2022-03-28 11:55:00|7448.1|7442.1|7447.6|7441.6|7449.6|7443.6|7447.1|7441.1|12
1648468800000|2022-03-28 12:00:00|7447.1|7441.1|7441.6|7435.6|7449.1|7443.1|7441.1|7435.1|89
1648469100000|2022-03-28 12:05:00|7442.1|7436.1|7438.1|7432.1|7444.6|7438.6|7438.1|7432.1|49
1648469400000|2022-03-28 12:10:00|7437.6|7431.6|7437.6|7431.6|7440.1|7434.1|7436.6|7430.6|60
1648469700000|2022-03-28 12:15:00|7438.1|7432.1|7433.1|7427.1|7439.1|7433.1|7432.1|7426.1|49
1648470000000|2022-03-28 12:20:00|7433.6|7427.6|7430.6|7424.6|7434.1|7428.1|7430.1|7424.1|80
1648470300000|2022-03-28 12:25:00|7431.1|7425.1|7437.1|7431.1|7437.6|7431.6|7430.6|7424.6|83
1648470600000|2022-03-28 12:30:00|7437.6|7431.6|7440.1|7434.1|7440.1|7434.1|7435.1|7429.1|83
1648470900000|2022-03-28 12:35:00|7440.6|7434.6|7440.6|7434.6|7442.6|7436.6|7439.1|7433.1|2118
1648471200000|2022-03-28 12:40:00|7440.1|7434.1|7430.6|7424.6|7441.1|7435.1|7428.6|7422.6|52
1648471500000|2022-03-28 12:45:00|7430.1|7424.1|7427.1|7421.1|7432.1|7426.1|7426.1|7420.1|61
1648471800000|2022-03-28 12:50:00|7427.6|7421.6|7430.6|7424.6|7431.1|7425.1|7425.6|7419.6|108
1648472100000|2022-03-28 12:55:00|7430.1|7424.1|7427.6|7421.6|7431.6|7425.6|7426.1|7420.1|77
1648472400000|2022-03-28 13:00:00|7428.1|7422.1|7432.1|7426.1|7432.1|7426.1|7423.1|7417.1|404
1648472700000|2022-03-28 13:05:00|7433.1|7427.1|7424.1|7418.1|7435.1|7429.1|7424.1|7418.1|85
1648473000000|2022-03-28 13:10:00|7424.6|7418.6|7426.6|7420.6|7427.1|7421.1|7413.6|7407.6|163
1648473300000|2022-03-28 13:15:00|7427.1|7421.1|7428.6|7422.6|7431.6|7425.6|7426.6|7420.6|42
1648473600000|2022-03-28 13:20:00|7429.1|7423.1|7430.6|7424.6|7432.1|7426.1|7428.1|7422.1|18
1648473900000|2022-03-28 13:25:00|7431.1|7425.1|7434.6|7428.6|7436.1|7430.1|7428.1|7422.1|166
1648474200000|2022-03-28 13:30:00|7434.1|7428.1|7474.6|7468.6|7476.1|7470.1|7420.6|7414.6|1115
1648474500000|2022-03-28 13:35:00|7474.1|7468.1|7471.6|7465.6|7485.1|7479.1|7467.1|7461.1|762
1648474800000|2022-03-28 13:40:00|7471.1|7465.1|7483.6|7477.6|7493.1|7487.1|7467.1|7461.1|720
1648475100000|2022-03-28 13:45:00|7484.1|7478.1|7474.6|7468.6|7491.6|7485.6|7467.1|7461.1|809
1648475400000|2022-03-28 13:50:00|7475.1|7469.1|7474.6|7468.6|7481.6|7475.6|7466.1|7460.1|320
1648475700000|2022-03-28 13:55:00|7475.6|7469.6|7466.6|7460.6|7480.1|7474.1|7459.6|7453.6|409
1648476000000|2022-03-28 14:00:00|7467.6|7461.6|7444.6|7438.6|7468.1|7462.1|7434.1|7428.1|577
1648476300000|2022-03-28 14:05:00|7445.1|7439.1|7440.6|7434.6|7455.1|7449.1|7438.6|7432.6|871
1648476600000|2022-03-28 14:10:00|7442.6|7436.6|7436.1|7430.1|7448.1|7442.1|7434.1|7428.1|368
1648476900000|2022-03-28 14:15:00|7434.6|7428.6|7420.6|7414.6|7435.6|7429.6|7412.6|7406.6|514
1648477200000|2022-03-28 14:20:00|7421.1|7415.1|7426.6|7420.6|7428.1|7422.1|7412.6|7406.6|402
1648477500000|2022-03-28 14:25:00|7426.1|7420.1|7421.6|7415.6|7427.6|7421.6|7408.6|7402.6|225
1648477800000|2022-03-28 14:30:00|7421.1|7415.1|7417.6|7411.6|7424.1|7418.1|7411.1|7405.1|691
1648478100000|2022-03-28 14:35:00|7418.1|7412.1|7420.1|7414.1|7425.6|7419.6|7414.1|7408.1|272
1648478400000|2022-03-28 14:40:00|7420.6|7414.6|7410.6|7404.6|7422.6|7416.6|7410.1|7404.1|171
1648478700000|2022-03-28 14:45:00|7411.1|7405.1|7437.1|7431.1|7438.6|7432.6|7411.1|7405.1|384
1648479000000|2022-03-28 14:50:00|7436.6|7430.6|7434.6|7428.6|7437.1|7431.1|7425.1|7419.1|254
1648479300000|2022-03-28 14:55:00|7435.1|7429.1|7434.1|7428.1|7439.1|7433.1|7424.6|7418.6|161
1648479600000|2022-03-28 15:00:00|7433.6|7427.6|7414.6|7408.6|7437.1|7431.1|7410.1|7404.1|459
1648479900000|2022-03-28 15:05:00|7415.1|7409.1|7416.1|7410.1|7416.6|7410.6|7406.1|7400.1|316
1648480200000|2022-03-28 15:10:00|7415.6|7409.6|7417.1|7411.1|7420.1|7414.1|7410.1|7404.1|633
1648480500000|2022-03-28 15:15:00|7416.6|7410.6|7430.1|7424.1|7430.6|7424.6|7411.1|7405.1|429
1648480800000|2022-03-28 15:20:00|7429.1|7423.1|7429.6|7423.6|7433.1|7427.1|7424.1|7418.1|191
1648481100000|2022-03-28 15:25:00|7429.1|7423.1|7424.1|7418.1|7429.1|7423.1|7416.6|7410.6|167
1648481400000|2022-03-28 15:30:00|7423.6|7417.6|7405.6|7399.6|7427.6|7421.6|7405.6|7399.6|191
1648481700000|2022-03-28 15:35:00|7405.1|7399.1|7402.6|7396.6|7405.1|7399.1|7397.6|7391.6|3776
1648482000000|2022-03-28 15:40:00|7403.1|7397.1|7408.6|7402.6|7414.6|7408.6|7402.1|7396.1|1065
1648482300000|2022-03-28 15:45:00|7408.1|7402.1|7398.6|7392.6|7408.1|7402.1|7397.1|7391.1|107
1648482600000|2022-03-28 15:50:00|7399.1|7393.1|7397.6|7391.6|7402.6|7396.6|7395.6|7389.6|92
1648482900000|2022-03-28 15:55:00|7397.1|7391.1|7393.6|7387.6|7399.6|7393.6|7393.6|7387.6|170
1648483200000|2022-03-28 16:00:00|7394.6|7388.6|7403.6|7397.6|7404.6|7398.6|7391.6|7385.6|180
1648483500000|2022-03-28 16:05:00|7404.6|7398.6|7400.6|7394.6|7409.6|7403.6|7400.6|7394.6|664
1648483800000|2022-03-28 16:10:00|7399.6|7393.6|7403.6|7397.6|7405.6|7399.6|7396.6|7390.6|409
1648484100000|2022-03-28 16:15:00|7402.6|7396.6|7397.6|7391.6|7410.6|7404.6|7393.6|7387.6|194
1648484400000|2022-03-28 16:20:00|7396.6|7390.6|7408.6|7402.6|7410.6|7404.6|7393.6|7387.6|131
1648484700000|2022-03-28 16:25:00|7405.6|7399.6|7409.6|7403.6|7409.6|7403.6|7403.6|7397.6|111
1648485000000|2022-03-28 16:30:00|7407.6|7401.6|7415.6|7409.6|7415.6|7409.6|7404.6|7398.6|371
1648485300000|2022-03-28 16:35:00|7416.6|7410.6|7419.6|7413.6|7419.6|7413.6|7413.6|7407.6|157
1648485600000|2022-03-28 16:40:00|7420.6|7414.6|7419.6|7413.6|7421.6|7415.6|7416.6|7410.6|96
1648485900000|2022-03-28 16:45:00|7418.6|7412.6|7420.6|7414.6|7421.6|7415.6|7414.6|7408.6|126
1648486200000|2022-03-28 16:50:00|7419.6|7413.6|7426.6|7420.6|7429.6|7423.6|7419.6|7413.6|166
1648486500000|2022-03-28 16:55:00|7428.6|7422.6|7428.6|7422.6|7431.6|7425.6|7427.6|7421.6|108
1648486800000|2022-03-28 17:00:00|7432.6|7426.6|7431.6|7425.6|7436.6|7430.6|7430.6|7424.6|127
1648487100000|2022-03-28 17:05:00|7432.6|7426.6|7432.6|7426.6|7437.6|7431.6|7429.6|7423.6|122
1648487400000|2022-03-28 17:10:00|7433.6|7427.6|7431.6|7425.6|7436.6|7430.6|7428.6|7422.6|73
1648487700000|2022-03-28 17:15:00|7432.6|7426.6|7434.6|7428.6|7436.6|7430.6|7432.6|7426.6|82
1648488000000|2022-03-28 17:20:00|7433.6|7427.6|7441.6|7435.6|7443.6|7437.6|7433.6|7427.6|102
1648488300000|2022-03-28 17:25:00|7439.6|7433.6|7453.6|7447.6|7454.6|7448.6|7439.6|7433.6|234
1648488600000|2022-03-28 17:30:00|7452.6|7446.6|7447.6|7441.6|7453.6|7447.6|7446.6|7440.6|82
1648488900000|2022-03-28 17:35:00|7448.6|7442.6|7444.6|7438.6|7453.6|7447.6|7443.6|7437.6|83
1648489200000|2022-03-28 17:40:00|7445.6|7439.6|7444.6|7438.6|7447.6|7441.6|7442.6|7436.6|79
1648489500000|2022-03-28 17:45:00|7448.6|7442.6|7443.6|7437.6|7448.6|7442.6|7439.6|7433.6|46
1648489800000|2022-03-28 17:50:00|7444.6|7438.6|7433.6|7427.6|7445.6|7439.6|7432.6|7426.6|112
1648490100000|2022-03-28 17:55:00|7432.6|7426.6|7440.6|7434.6|7442.6|7436.6|7429.6|7423.6|121
1648490400000|2022-03-28 18:00:00|7442.6|7436.6|7440.6|7434.6|7446.6|7440.6|7439.6|7433.6|129
1648490700000|2022-03-28 18:05:00|7439.6|7433.6|7443.6|7437.6|7445.6|7439.6|7437.6|7431.6|116
1648491000000|2022-03-28 18:10:00|7444.6|7438.6|7437.6|7431.6|7446.6|7440.6|7435.6|7429.6|69
1648491300000|2022-03-28 18:15:00|7434.6|7428.6|7435.6|7429.6|7443.6|7437.6|7434.6|7428.6|74
1648491600000|2022-03-28 18:20:00|7434.6|7428.6|7438.6|7432.6|7440.6|7434.6|7429.6|7423.6|72
1648491900000|2022-03-28 18:25:00|7439.6|7433.6|7441.6|7435.6|7443.6|7437.6|7438.6|7432.6|41
1648492200000|2022-03-28 18:30:00|7440.6|7434.6|7440.6|7434.6|7442.6|7436.6|7438.6|7432.6|59
1648492500000|2022-03-28 18:35:00|7439.6|7433.6|7438.6|7432.6|7440.6|7434.6|7436.6|7430.6|90
1648492800000|2022-03-28 18:40:00|7437.6|7431.6|7445.6|7439.6|7449.6|7443.6|7437.6|7431.6|127
1648493100000|2022-03-28 18:45:00|7446.6|7440.6|7450.6|7444.6|7453.6|7447.6|7446.6|7440.6|105
1648493400000|2022-03-28 18:50:00|7452.6|7446.6|7455.6|7449.6|7460.6|7454.6|7450.6|7444.6|317
1648493700000|2022-03-28 18:55:00|7456.6|7450.6|7476.1|7452.7|7476.1|7458.6|7456.6|7450.6|157
1648494000000|2022-03-28 19:00:00|7476.2|7452.8|7465.9|7442.5|7478.3|7454.9|7465.4|7442|0
1648494300000|2022-03-28 19:05:00|7466|7442.6|7471.3|7447.9|7472.9|7449.5|7466|7442.6|0
1648494600000|2022-03-28 19:10:00|7471.2|7447.8|7476.5|7453.1|7476.7|7453.3|7470.7|7447.3|0
1648494900000|2022-03-28 19:15:00|7476.6|7453.2|7476.1|7452.7|7479.1|7455.7|7475|7451.6|0
1648495200000|2022-03-28 19:20:00|7476.2|7452.8|7481.9|7458.5|7482.4|7459|7476|7452.6|0
1648495500000|2022-03-28 19:25:00|7481.8|7458.4|7481.4|7458|7483.2|7459.8|7478.4|7455|0
1648495800000|2022-03-28 19:30:00|7481.3|7457.9|7484.7|7461.3|7485.2|7461.8|7481.1|7457.7|0
1648496100000|2022-03-28 19:35:00|7484.3|7460.9|7473.4|7450|7485.1|7461.7|7472.9|7449.5|0
1648496400000|2022-03-28 19:40:00|7473.2|7449.8|7475.2|7451.8|7476.8|7453.4|7470.1|7446.7|0
1648496700000|2022-03-28 19:45:00|7475.1|7451.7|7477.5|7454.1|7477.6|7454.2|7473.9|7450.5|0
1648497000000|2022-03-28 19:50:00|7477.1|7453.7|7477.3|7453.9|7478.8|7455.4|7472.3|7448.9|0
1648497300000|2022-03-28 19:55:00|7477.4|7454|7491.2|7467.8|7491.2|7467.8|7475.4|7452|0
1648497600000|2022-03-28 20:00:00|7490.5|7467.1|7493.7|7470.3|7495|7471.6|7489.2|7465.8|0
1648497900000|2022-03-28 20:05:00|7493.4|7470|7493|7469.6|7494|7470.6|7491.4|7468|0
1648498200000|2022-03-28 20:10:00|7492.7|7469.3|7492.7|7469.3|7493|7469.6|7491.7|7468.3|0
1648498500000|2022-03-28 20:15:00|7493|7469.6|7492.4|7469|7493.4|7470|7492.4|7469|0
1648498800000|2022-03-28 20:20:00|7492.5|7469.1|7491.9|7468.5|7492.7|7469.3|7491.6|7468.2|0
1648499100000|2022-03-28 20:25:00|7491.6|7468.2|7491.8|7468.4|7491.9|7468.5|7491.6|7468.2|0
1648499400000|2022-03-28 20:30:00|7492|7468.6|7491.8|7468.4|7492.2|7468.8|7491.8|7468.4|0
1648499700000|2022-03-28 20:35:00|7492|7468.6|7492.2|7468.8|7492.2|7468.8|7491.8|7468.4|0
1648500000000|2022-03-28 20:40:00|7492|7468.6|7491.9|7468.5|7492.2|7468.8|7491.9|7468.5|0
1648500300000|2022-03-28 20:45:00|7492|7468.6|7491.9|7468.5|7492.2|7468.8|7491.9|7468.5|0
1648500900000|2022-03-28 20:55:00|7492.1|7468.7|7491.8|7468.4|7492.1|7468.7|7491.8|7468.4|0
1648501200000|2022-03-28 21:00:00|7491.9|7468.5|7491.9|7468.5|7491.9|7468.5|7491.7|7468.3|0
1648501500000|2022-03-28 21:05:00|7491.8|7468.4|7491.5|7468.1|7491.8|7468.4|7491.1|7467.7|0
1648501800000|2022-03-28 21:10:00|7491.6|7468.2|7491.1|7467.7|7491.6|7468.2|7490.9|7467.5|0
1648502100000|2022-03-28 21:15:00|7491.5|7468.1|7491.3|7467.9|7491.6|7468.2|7491.2|7467.8|0
1648502400000|2022-03-28 21:20:00|7491.2|7467.8|7491.6|7468.2|7491.6|7468.2|7490.8|7467.4|0
1648502700000|2022-03-28 21:25:00|7491.7|7468.3|7491.3|7467.9|7491.8|7468.4|7491.2|7467.8|0
1648503000000|2022-03-28 21:30:00|7490.4|7467|7491.3|7467.9|7491.3|7467.9|7490.4|7467|0
1648503300000|2022-03-28 21:35:00|7491.4|7468|7491.2|7467.8|7491.4|7468|7491.1|7467.7|0
1648503600000|2022-03-28 21:40:00|7491.1|7467.7|7490.5|7467.1|7491.4|7468|7490.5|7467.1|0
1648503900000|2022-03-28 21:45:00|7490.7|7467.3|7491|7467.6|7491.4|7468|7490.7|7467.3|0
1648504200000|2022-03-28 21:50:00|7490.8|7467.4|7491.3|7467.9|7491.3|7467.9|7490.8|7467.4|0
1648504500000|2022-03-28 21:55:00|7491.1|7467.7|7491.4|7468|7491.4|7468|7491.1|7467.7|0
1648504800000|2022-03-28 22:00:00|7491.1|7467.7|7489.1|7465.7|7491.4|7468|7488.3|7464.9|0
1648505100000|2022-03-28 22:05:00|7488.8|7465.4|7488.8|7465.4|7489.1|7465.7|7488.1|7464.7|0
1648505400000|2022-03-28 22:10:00|7488.4|7465|7485.9|7462.5|7488.4|7465|7484.2|7460.8|0
1648505700000|2022-03-28 22:15:00|7486.2|7462.8|7485.3|7461.9|7486.5|7463.1|7485.3|7461.9|0
1648506000000|2022-03-28 22:20:00|7485.5|7462.1|7486.3|7462.9|7486.3|7462.9|7485.5|7462.1|0
1648506300000|2022-03-28 22:25:00|7485.7|7462.3|7485.3|7461.9|7486|7462.6|7485|7461.6|0
1648506600000|2022-03-28 22:30:00|7485.5|7462.1|7490.4|7467|7492|7468.6|7485.3|7461.9|0
1648506900000|2022-03-28 22:35:00|7489.9|7466.5|7494.2|7470.8|7494.3|7470.9|7489.9|7466.5|0
1648507200000|2022-03-28 22:40:00|7494.3|7470.9|7493.4|7470|7494.6|7471.2|7493.4|7470|0
1648507500000|2022-03-28 22:45:00|7493.7|7470.3|7494.4|7471|7495|7471.6|7493.4|7470|0
1648507800000|2022-03-28 22:50:00|7494.5|7471.1|7493.7|7470.3|7495.7|7472.3|7493.4|7470|0
1648508100000|2022-03-28 22:55:00|7494.1|7470.7|7495.4|7472|7495.7|7472.3|7494.1|7470.7|0
1648508400000|2022-03-28 23:00:00|7495.5|7472.1|7495.7|7472.3|7496.7|7473.3|7495.4|7472|0
1648508700000|2022-03-28 23:05:00|7495.5|7472.1|7495.8|7472.4|7496.5|7473.1|7495.3|7471.9|0
1648509000000|2022-03-28 23:10:00|7496.1|7472.7|7495.3|7471.9|7496.1|7472.7|7495.1|7471.7|0
1648509300000|2022-03-28 23:15:00|7495.1|7471.7|7494.2|7470.8|7496.1|7472.7|7493.8|7470.4|0
1648509600000|2022-03-28 23:20:00|7494.5|7471.1|7494.6|7471.2|7494.8|7471.4|7493.4|7470|0
1648509900000|2022-03-28 23:25:00|7495.2|7471.8|7497.2|7473.8|7497.2|7473.8|7494.6|7471.2|0
1648510200000|2022-03-28 23:30:00|7498.2|7474.8|7497.5|7474.1|7498.8|7475.4|7496.5|7473.1|0
1648510500000|2022-03-28 23:35:00|7497.7|7474.3|7497.9|7474.5|7498.5|7475.1|7497.7|7474.3|0
1648510800000|2022-03-28 23:40:00|7498|7474.6|7499.2|7475.8|7499.5|7476.1|7497.2|7473.8|0
1648511100000|2022-03-28 23:45:00|7498.8|7475.4|7497.5|7474.1|7499.2|7475.8|7497.2|7473.8|0
1648511400000|2022-03-28 23:50:00|7497.2|7473.8|7494.9|7471.5|7497.9|7474.5|7494.6|7471.2|0
1648511700000|2022-03-28 23:55:00|7494.6|7471.2|7494.6|7471.2|7495.2|7471.8|7494.3|7470.9|0
1648512000000|2022-03-29 00:00:00|7494.9|7471.5|7493.3|7469.9|7495.9|7472.5|7492.6|7469.2|0
1648512300000|2022-03-29 00:05:00|7492.9|7469.5|7492.9|7469.5|7493.3|7469.9|7492|7468.6|0
1648512600000|2022-03-29 00:10:00|7493.1|7469.7|7492.8|7469.4|7493.3|7469.9|7490.7|7467.3|0
1648512900000|2022-03-29 00:15:00|7492.5|7469.1|7491.6|7468.2|7493.1|7469.7|7490.7|7467.3|0
1648513200000|2022-03-29 00:20:00|7491.5|7468.1|7493.8|7470.4|7494.9|7471.5|7491.2|7467.8|0
1648513500000|2022-03-29 00:25:00|7493.9|7470.5|7493.8|7470.4|7494.9|7471.5|7492.3|7468.9|0
1648513800000|2022-03-29 00:30:00|7493.9|7470.5|7493.1|7469.7|7494.1|7470.7|7492.6|7469.2|0
1648514100000|2022-03-29 00:35:00|7492.9|7469.5|7495.2|7471.8|7495.2|7471.8|7492.8|7469.4|0
1648514400000|2022-03-29 00:40:00|7495.4|7472|7497.3|7473.9|7500.1|7476.7|7495.2|7471.8|0
1648514700000|2022-03-29 00:45:00|7497.5|7474.1|7495.5|7472.1|7498.4|7475|7495.2|7471.8|0
1648515000000|2022-03-29 00:50:00|7495.7|7472.3|7496.5|7473.1|7497.8|7474.4|7495.4|7472|0
1648515300000|2022-03-29 00:55:00|7497.5|7474.1|7493.9|7470.5|7497.8|7474.4|7493.9|7470.5|0
1648515600000|2022-03-29 01:00:00|7493.8|7470.4|7490.5|7467.1|7496.8|7473.4|7490.4|7467|0
1648515900000|2022-03-29 01:05:00|7490.4|7467|7490.5|7467.1|7491.7|7468.3|7490.2|7466.8|0
1648516200000|2022-03-29 01:10:00|7490.4|7467|7473.1|7449.7|7490.4|7467|7471.8|7448.4|0
1648516500000|2022-03-29 01:15:00|7474.3|7450.9|7444.7|7438.7|7474.3|7462.7|7420.7|7414.7|2049
1648516800000|2022-03-29 01:20:00|7443.7|7437.7|7422.7|7416.7|7446.7|7440.7|7421.7|7415.7|918
1648517100000|2022-03-29 01:25:00|7421.7|7415.7|7412.7|7406.7|7428.7|7422.7|7412.7|7406.7|683
1648517400000|2022-03-29 01:30:00|7415.7|7409.7|7459.7|7453.7|7460.7|7454.7|7413.7|7407.7|4246
1648517700000|2022-03-29 01:35:00|7460.7|7454.7|7486.7|7480.7|7499.7|7493.7|7459.7|7453.7|3262
1648518000000|2022-03-29 01:40:00|7485.7|7479.7|7486.7|7480.7|7496.7|7490.7|7468.7|7462.7|4706
1648518300000|2022-03-29 01:45:00|7488.7|7482.7|7480.7|7474.7|7492.7|7486.7|7465.7|7459.7|1726
1648518600000|2022-03-29 01:50:00|7479.7|7473.7|7472.7|7466.7|7497.7|7491.7|7467.7|7461.7|2473
1648518900000|2022-03-29 01:55:00|7473.7|7467.7|7509.7|7503.7|7510.7|7504.7|7465.7|7459.7|1966
1648519200000|2022-03-29 02:00:00|7512.7|7506.7|7488.7|7482.7|7516.7|7510.7|7483.7|7477.7|1846
1648519500000|2022-03-29 02:05:00|7489.7|7483.7|7483.7|7477.7|7497.7|7491.7|7475.7|7469.7|1458
1648519800000|2022-03-29 02:10:00|7482.7|7476.7|7470.7|7464.7|7482.7|7476.7|7469.7|7463.7|1859
1648520100000|2022-03-29 02:15:00|7468.7|7462.7|7483.7|7477.7|7486.7|7480.7|7461.7|7455.7|1667
1648520400000|2022-03-29 02:20:00|7482.7|7476.7|7490.7|7484.7|7494.7|7488.7|7469.7|7463.7|883
1648520700000|2022-03-29 02:25:00|7489.7|7483.7|7452.7|7446.7|7489.7|7483.7|7450.7|7444.7|1434
1648521000000|2022-03-29 02:30:00|7451.7|7445.7|7431.7|7425.7|7463.7|7457.7|7430.7|7424.7|3331
1648521300000|2022-03-29 02:35:00|7430.7|7424.7|7444.7|7438.7|7450.7|7444.7|7425.7|7419.7|818
1648521600000|2022-03-29 02:40:00|7443.7|7437.7|7463.7|7457.7|7464.7|7458.7|7442.7|7436.7|2101
1648521900000|2022-03-29 02:45:00|7462.7|7456.7|7466.7|7460.7|7469.7|7463.7|7461.7|7455.7|1122
1648522200000|2022-03-29 02:50:00|7465.7|7459.7|7476.7|7470.7|7476.7|7470.7|7455.7|7449.7|808
1648522500000|2022-03-29 02:55:00|7474.7|7468.7|7473.7|7467.7|7476.7|7470.7|7466.7|7460.7|4155
1648522800000|2022-03-29 03:00:00|7474.7|7468.7|7472.7|7466.7|7478.7|7472.7|7471.7|7465.7|425
1648523100000|2022-03-29 03:05:00|7470.7|7464.7|7482.7|7476.7|7496.7|7490.7|7470.7|7464.7|741
1648523400000|2022-03-29 03:10:00|7483.7|7477.7|7481.7|7475.7|7483.7|7477.7|7466.7|7460.7|1001
1648523700000|2022-03-29 03:15:00|7480.7|7474.7|7477.7|7471.7|7484.7|7478.7|7476.7|7470.7|1547
1648524000000|2022-03-29 03:20:00|7478.7|7472.7|7477.7|7471.7|7483.7|7477.7|7471.7|7465.7|1275
1648524300000|2022-03-29 03:25:00|7476.7|7470.7|7448.7|7442.7|7478.7|7472.7|7447.7|7441.7|756
1648524600000|2022-03-29 03:30:00|7447.7|7441.7|7443.7|7437.7|7449.7|7443.7|7442.7|7436.7|617
1648524900000|2022-03-29 03:35:00|7444.7|7438.7|7453.7|7447.7|7464.7|7458.7|7443.7|7437.7|1694
1648525200000|2022-03-29 03:40:00|7451.7|7445.7|7456.7|7450.7|7456.7|7450.7|7440.7|7434.7|767
1648525500000|2022-03-29 03:45:00|7455.7|7449.7|7453.7|7447.7|7455.7|7449.7|7451.7|7445.7|1336
1648525800000|2022-03-29 03:50:00|7452.7|7446.7|7443.7|7437.7|7453.7|7447.7|7441.7|7435.7|655
1648526100000|2022-03-29 03:55:00|7444.7|7438.7|7444.7|7438.7|7453.7|7447.7|7444.7|7438.7|935
1648526400000|2022-03-29 04:00:00|7458.5|7435.1|7459.8|7436.4|7461.3|7437.9|7458.5|7435.1|0
1648526700000|2022-03-29 04:05:00|7459.7|7436.3|7459.7|7436.3|7459.7|7436.3|7458.2|7434.8|0
1648527000000|2022-03-29 04:10:00|7459.8|7436.4|7459.8|7436.4|7461.3|7437.9|7459.7|7436.3|0
1648527300000|2022-03-29 04:15:00|7459.9|7436.5|7460.6|7437.2|7461.1|7437.7|7459.8|7436.4|0
1648527600000|2022-03-29 04:20:00|7460.5|7437.1|7461.4|7438|7461.6|7438.2|7460.2|7436.8|0
1648527900000|2022-03-29 04:25:00|7461.6|7438.2|7460.7|7437.3|7461.6|7438.2|7460.5|7437.1|0
1648528200000|2022-03-29 04:30:00|7461.2|7437.8|7460.1|7436.7|7461.6|7438.2|7460.1|7436.7|0
1648528500000|2022-03-29 04:35:00|7460|7436.6|7460.1|7436.7|7460.2|7436.8|7459.9|7436.5|0
1648528800000|2022-03-29 04:40:00|7460.2|7436.8|7462|7438.6|7462.9|7439.5|7460.1|7436.7|0
1648529100000|2022-03-29 04:45:00|7462.9|7439.5|7462.3|7438.9|7463.1|7439.7|7462|7438.6|0
1648529400000|2022-03-29 04:50:00|7462.4|7439|7463.6|7440.2|7463.7|7440.3|7462.3|7438.9|0
1648529700000|2022-03-29 04:55:00|7463.7|7440.3|7463.6|7440.2|7463.7|7440.3|7462.6|7439.2|0
1648530000000|2022-03-29 05:00:00|7463.7|7440.3|7456.7|7450.7|7463.7|7453.7|7437.7|7431.7|6148
1648530300000|2022-03-29 05:05:00|7457.7|7451.7|7444.7|7438.7|7471.7|7465.7|7440.7|7434.7|1863
1648530600000|2022-03-29 05:10:00|7446.7|7440.7|7459.7|7453.7|7461.7|7455.7|7441.7|7435.7|2016
1648530900000|2022-03-29 05:15:00|7458.7|7452.7|7467.7|7461.7|7472.7|7466.7|7458.7|7452.7|1502
1648531200000|2022-03-29 05:20:00|7468.7|7462.7|7449.7|7443.7|7468.7|7462.7|7446.7|7440.7|8807
1648531500000|2022-03-29 05:25:00|7450.7|7444.7|7455.7|7449.7|7465.7|7459.7|7450.7|7444.7|3847
1648531800000|2022-03-29 05:30:00|7454.7|7448.7|7484.7|7478.7|7484.7|7478.7|7452.7|7446.7|776
1648532100000|2022-03-29 05:35:00|7486.7|7480.7|7473.7|7467.7|7486.7|7480.7|7468.7|7462.7|734
1648532400000|2022-03-29 05:40:00|7474.7|7468.7|7472.7|7466.7|7488.7|7482.7|7471.7|7465.7|3833
1648532700000|2022-03-29 05:45:00|7471.7|7465.7|7470.7|7464.7|7475.7|7469.7|7469.7|7463.7|5139
1648533000000|2022-03-29 05:50:00|7469.7|7463.7|7479.7|7473.7|7481.7|7475.7|7467.7|7461.7|473
1648533300000|2022-03-29 05:55:00|7480.7|7474.7|7498.7|7492.7|7498.7|7492.7|7480.7|7474.7|1828
1648533600000|2022-03-29 06:00:00|7499.7|7493.7|7500.7|7494.7|7503.7|7497.7|7491.7|7485.7|1271
1648533900000|2022-03-29 06:05:00|7501.7|7495.7|7485.7|7479.7|7503.7|7497.7|7482.7|7476.7|991
1648534200000|2022-03-29 06:10:00|7484.7|7478.7|7488.7|7482.7|7488.7|7482.7|7478.7|7472.7|707
1648534500000|2022-03-29 06:15:00|7486.7|7480.7|7481.7|7475.7|7486.7|7480.7|7478.7|7472.7|605
1648534800000|2022-03-29 06:20:00|7482.7|7476.7|7478.7|7472.7|7489.7|7483.7|7478.7|7472.7|672
1648535100000|2022-03-29 06:25:00|7477.7|7471.7|7481.7|7475.7|7484.7|7478.7|7476.7|7470.7|1544
1648535400000|2022-03-29 06:30:00|7480.7|7474.7|7478.7|7472.7|7483.7|7477.7|7478.7|7472.7|2715
1648535700000|2022-03-29 06:35:00|7479.7|7473.7|7472.7|7466.7|7479.7|7473.7|7458.7|7452.7|909
1648536000000|2022-03-29 06:40:00|7471.7|7465.7|7473.7|7467.7|7475.7|7469.7|7462.7|7456.7|797
1648536300000|2022-03-29 06:45:00|7474.7|7468.7|7478.7|7472.7|7480.7|7474.7|7469.7|7463.7|1177
1648536600000|2022-03-29 06:50:00|7479.7|7473.7|7497.7|7491.7|7497.7|7491.7|7476.7|7470.7|2191
1648536900000|2022-03-29 06:55:00|7496.7|7490.7|7491.7|7485.7|7500.7|7494.7|7485.7|7479.7|1287
1648537200000|2022-03-29 07:00:00|7492.7|7486.7|7496.7|7490.7|7498.7|7492.7|7484.7|7478.7|933
1648537500000|2022-03-29 07:05:00|7497.7|7491.7|7480.7|7474.7|7498.7|7492.7|7477.7|7471.7|772
1648537800000|2022-03-29 07:10:00|7481.7|7475.7|7492.7|7486.7|7495.7|7489.7|7480.7|7474.7|2800
1648538100000|2022-03-29 07:15:00|7494.7|7488.7|7485.7|7479.7|7494.7|7488.7|7485.7|7479.7|679
1648538400000|2022-03-29 07:20:00|7486.7|7480.7|7500.7|7494.7|7503.7|7497.7|7485.7|7479.7|839
1648538700000|2022-03-29 07:25:00|7501.7|7495.7|7491.7|7485.7|7503.7|7497.7|7491.7|7485.7|1188
1648539000000|2022-03-29 07:30:00|7490.7|7484.7|7492.7|7486.7|7499.7|7493.7|7488.7|7482.7|1193
1648539300000|2022-03-29 07:35:00|7493.7|7487.7|7496.7|7490.7|7496.7|7490.7|7488.7|7482.7|516
1648539600000|2022-03-29 07:40:00|7495.7|7489.7|7497.7|7491.7|7506.7|7500.7|7493.7|7487.7|1288
1648539900000|2022-03-29 07:45:00|7496.7|7490.7|7493.7|7487.7|7496.7|7490.7|7488.7|7482.7|2020
1648540200000|2022-03-29 07:50:00|7492.7|7486.7|7498.7|7492.7|7500.7|7494.7|7490.7|7484.7|1354
1648540500000|2022-03-29 07:55:00|7499.7|7493.7|7503.7|7497.7|7507.7|7501.7|7497.7|7491.7|1967
1648540800000|2022-03-29 08:00:00|7502.7|7496.7|7503.7|7497.7|7505.7|7499.7|7496.7|7490.7|4107
1648541100000|2022-03-29 08:05:00|7502.7|7496.7|7508.7|7502.7|7513.7|7507.7|7501.7|7495.7|1498
1648541400000|2022-03-29 08:10:00|7510.7|7504.7|7507.7|7501.7|7515.7|7509.7|7505.7|7499.7|6099
1648541700000|2022-03-29 08:15:00|7506.7|7500.7|7511.7|7505.7|7514.7|7508.7|7504.7|7498.7|15761
1648542000000|2022-03-29 08:20:00|7510.7|7504.7|7510.7|7504.7|7513.7|7507.7|7508.7|7502.7|5429
1648542300000|2022-03-29 08:25:00|7511.7|7505.7|7515.7|7509.7|7515.7|7509.7|7505.7|7499.7|3030
1648542600000|2022-03-29 08:30:00|7523.4|7500|7517.9|7494.5|7523.5|7500.1|7516.6|7493.2|9
1648542900000|2022-03-29 08:35:00|7518|7494.6|7520.6|7497.2|7521.3|7497.9|7515.6|7492.2|0
1648543200000|2022-03-29 08:40:00|7520.7|7497.3|7527.2|7503.8|7528.1|7504.7|7520.7|7497.3|0
1648543500000|2022-03-29 08:45:00|7527.1|7503.7|7525.2|7501.8|7528.6|7505.2|7522.9|7499.5|0
1648543800000|2022-03-29 08:50:00|7525.1|7501.7|7519|7495.6|7525.4|7502|7519|7495.6|0
1648544100000|2022-03-29 08:55:00|7519.9|7496.5|7519.6|7496.2|7522.5|7499.1|7518.1|7494.7|0
1648544400000|2022-03-29 09:00:00|7519.8|7496.4|7525.1|7501.7|7525.2|7501.8|7518.1|7494.7|0
1648544700000|2022-03-29 09:05:00|7524.1|7500.7|7535.5|7512.1|7548.6|7525.2|7523.5|7500.1|0
1648545000000|2022-03-29 09:10:00|7535.6|7512.2|7543.6|7520.2|7547|7523.6|7535.6|7512.2|0
1648545300000|2022-03-29 09:15:00|7535.7|7529.7|7537.7|7531.7|7544.7|7538.7|7525.7|7519.7|540
1648545600000|2022-03-29 09:20:00|7539.7|7533.7|7556.7|7550.7|7556.7|7550.7|7539.7|7533.7|262
1648545900000|2022-03-29 09:25:00|7557.7|7551.7|7554.7|7548.7|7559.7|7553.7|7552.7|7546.7|410
1648546200000|2022-03-29 09:30:00|7553.7|7547.7|7553.7|7547.7|7554.7|7548.7|7548.7|7542.7|129
1648546500000|2022-03-29 09:35:00|7554.7|7548.7|7560.7|7554.7|7564.7|7558.7|7553.7|7547.7|188
1648546800000|2022-03-29 09:40:00|7561.7|7555.7|7557.7|7551.7|7562.7|7556.7|7556.7|7550.7|160
1648547100000|2022-03-29 09:45:00|7558.7|7552.7|7558.7|7552.7|7560.7|7554.7|7556.7|7550.7|136
1648547400000|2022-03-29 09:50:00|7559.7|7553.7|7553.7|7547.7|7559.7|7553.7|7551.7|7545.7|86
1648547700000|2022-03-29 09:55:00|7552.7|7546.7|7549.7|7543.7|7552.7|7546.7|7548.7|7542.7|41
1648548000000|2022-03-29 10:00:00|7549.2|7543.2|7543.7|7537.7|7549.7|7543.7|7540.2|7534.2|228
1648548300000|2022-03-29 10:05:00|7544.2|7538.2|7537.7|7531.7|7544.7|7538.7|7533.2|7527.2|115
1648548600000|2022-03-29 10:10:00|7538.7|7532.7|7541.7|7535.7|7542.7|7536.7|7538.7|7532.7|73
1648548900000|2022-03-29 10:15:00|7541.2|7535.2|7541.2|7535.2|7542.7|7536.7|7541.2|7535.2|85
1648549200000|2022-03-29 10:20:00|7541.7|7535.7|7545.2|7539.2|7546.2|7540.2|7541.7|7535.7|166
1648549500000|2022-03-29 10:25:00|7545.7|7539.7|7549.7|7543.7|7550.2|7544.2|7545.2|7539.2|77
1648549800000|2022-03-29 10:30:00|7550.2|7544.2|7549.7|7543.7|7550.2|7544.2|7548.2|7542.2|66
1648550100000|2022-03-29 10:35:00|7549.2|7543.2|7552.2|7546.2|7552.2|7546.2|7549.2|7543.2|29
1648550400000|2022-03-29 10:40:00|7551.7|7545.7|7552.2|7546.2|7553.2|7547.2|7550.2|7544.2|32
1648550700000|2022-03-29 10:45:00|7553.2|7547.2|7553.2|7547.2|7555.2|7549.2|7552.2|7546.2|40
1648551000000|2022-03-29 10:50:00|7552.7|7546.7|7551.2|7545.2|7553.2|7547.2|7550.2|7544.2|504
1648551300000|2022-03-29 10:55:00|7550.7|7544.7|7548.2|7542.2|7551.7|7545.7|7547.2|7541.2|24
1648551600000|2022-03-29 11:00:00|7548.7|7542.7|7552.2|7546.2|7552.2|7546.2|7547.2|7541.2|29
1648551900000|2022-03-29 11:05:00|7553.7|7547.7|7549.2|7543.2|7553.7|7547.7|7547.7|7541.7|17
1648552200000|2022-03-29 11:10:00|7548.7|7542.7|7552.2|7546.2|7554.2|7548.2|7548.2|7542.2|10
1648552500000|2022-03-29 11:15:00|7551.7|7545.7|7549.2|7543.2|7552.2|7546.2|7546.7|7540.7|38
1648552800000|2022-03-29 11:20:00|7548.7|7542.7|7546.2|7540.2|7549.2|7543.2|7546.2|7540.2|11
1648553100000|2022-03-29 11:25:00|7545.2|7539.2|7540.7|7534.7|7545.7|7539.7|7540.2|7534.2|32
1648553400000|2022-03-29 11:30:00|7541.2|7535.2|7540.2|7534.2|7541.7|7535.7|7537.7|7531.7|5
1648553700000|2022-03-29 11:35:00|7539.7|7533.7|7542.7|7536.7|7543.7|7537.7|7538.2|7532.2|21
1648554000000|2022-03-29 11:40:00|7542.2|7536.2|7555.7|7549.7|7559.2|7553.2|7541.2|7535.2|286
1648554300000|2022-03-29 11:45:00|7556.2|7550.2|7568.2|7562.2|7568.2|7562.2|7552.2|7546.2|424
1648554600000|2022-03-29 11:50:00|7569.2|7563.2|7569.2|7563.2|7571.2|7565.2|7565.2|7559.2|246
1648554900000|2022-03-29 11:55:00|7567.7|7561.7|7565.2|7559.2|7568.2|7562.2|7555.7|7549.7|93
1648555200000|2022-03-29 12:00:00|7564.7|7558.7|7575.2|7569.2|7575.2|7569.2|7563.2|7557.2|161
1648555500000|2022-03-29 12:05:00|7575.7|7569.7|7585.2|7579.2|7586.2|7580.2|7575.7|7569.7|1599
1648555800000|2022-03-29 12:10:00|7584.7|7578.7|7590.2|7584.2|7596.2|7590.2|7584.2|7578.2|442
1648556100000|2022-03-29 12:15:00|7591.7|7585.7|7593.2|7587.2|7593.7|7587.7|7587.2|7581.2|99
1648556400000|2022-03-29 12:20:00|7593.7|7587.7|7617.2|7611.2|7617.2|7611.2|7593.2|7587.2|272
1648556700000|2022-03-29 12:25:00|7616.7|7610.7|7615.2|7609.2|7618.2|7612.2|7611.2|7605.2|206
1648557000000|2022-03-29 12:30:00|7614.2|7608.2|7612.7|7606.7|7616.7|7610.7|7609.2|7603.2|119
1648557300000|2022-03-29 12:35:00|7613.2|7607.2|7613.2|7607.2|7615.2|7609.2|7610.2|7604.2|23
1648557600000|2022-03-29 12:40:00|7614.7|7608.7|7612.2|7606.2|7615.2|7609.2|7606.7|7600.7|48
1648557900000|2022-03-29 12:45:00|7612.7|7606.7|7619.7|7613.7|7620.2|7614.2|7612.2|7606.2|111
1648558200000|2022-03-29 12:50:00|7619.2|7613.2|7616.7|7610.7|7620.2|7614.2|7613.7|7607.7|45
1648558500000|2022-03-29 12:55:00|7617.2|7611.2|7618.7|7612.7|7622.7|7616.7|7617.2|7611.2|46
1648558800000|2022-03-29 13:00:00|7619.2|7613.2|7620.7|7614.7|7620.7|7614.7|7614.2|7608.2|120
1648559100000|2022-03-29 13:05:00|7620.2|7614.2|7620.7|7614.7|7621.2|7615.2|7617.2|7611.2|41
1648559400000|2022-03-29 13:10:00|7621.2|7615.2|7641.2|7635.2|7642.2|7636.2|7620.2|7614.2|446
1648559700000|2022-03-29 13:15:00|7642.2|7636.2|7641.2|7635.2|7647.2|7641.2|7640.2|7634.2|409
1648560000000|2022-03-29 13:20:00|7640.7|7634.7|7647.2|7641.2|7647.2|7641.2|7639.7|7633.7|183
1648560300000|2022-03-29 13:25:00|7646.7|7640.7|7656.2|7650.2|7663.2|7657.2|7646.2|7640.2|841
1648560600000|2022-03-29 13:30:00|7655.2|7649.2|7692.2|7686.2|7692.2|7686.2|7647.7|7641.7|1118
1648560900000|2022-03-29 13:35:00|7692.7|7686.7|7661.7|7655.7|7694.7|7688.7|7660.2|7654.2|943
1648561200000|2022-03-29 13:40:00|7661.2|7655.2|7657.7|7651.7|7664.2|7658.2|7645.7|7639.7|275
1648561500000|2022-03-29 13:45:00|7658.2|7652.2|7638.7|7632.7|7668.2|7662.2|7638.7|7632.7|472
1648561800000|2022-03-29 13:50:00|7639.2|7633.2|7641.2|7635.2|7648.7|7642.7|7633.2|7627.2|378
1648562100000|2022-03-29 13:55:00|7642.2|7636.2|7653.7|7647.7|7662.2|7656.2|7640.7|7634.7|527
1648562400000|2022-03-29 14:00:00|7654.2|7648.2|7650.2|7644.2|7665.2|7659.2|7649.2|7643.2|373
1648562700000|2022-03-29 14:05:00|7649.7|7643.7|7651.7|7645.7|7659.7|7653.7|7647.7|7641.7|736
1648563000000|2022-03-29 14:10:00|7652.2|7646.2|7631.2|7625.2|7668.2|7662.2|7625.2|7619.2|1449
1648563300000|2022-03-29 14:15:00|7630.7|7624.7|7628.2|7622.2|7633.7|7627.7|7622.2|7616.2|332
1648563600000|2022-03-29 14:20:00|7627.7|7621.7|7634.2|7628.2|7637.2|7631.2|7625.2|7619.2|292
1648563900000|2022-03-29 14:25:00|7633.2|7627.2|7642.2|7636.2|7642.2|7636.2|7626.2|7620.2|169
1648564200000|2022-03-29 14:30:00|7642.7|7636.7|7643.7|7637.7|7647.7|7641.7|7631.7|7625.7|189
1648564500000|2022-03-29 14:35:00|7643.2|7637.2|7646.7|7640.7|7648.7|7642.7|7635.7|7629.7|224
1648564800000|2022-03-29 14:40:00|7646.2|7640.2|7650.7|7644.7|7657.7|7651.7|7638.2|7632.2|350
1648565100000|2022-03-29 14:45:00|7651.2|7645.2|7656.2|7650.2|7659.7|7653.7|7648.7|7642.7|203
1648565400000|2022-03-29 14:50:00|7655.7|7649.7|7655.7|7649.7|7660.2|7654.2|7649.7|7643.7|128
1648565700000|2022-03-29 14:55:00|7656.2|7650.2|7647.2|7641.2|7661.2|7655.2|7643.2|7637.2|273
1648566000000|2022-03-29 15:00:00|7647.7|7641.7|7644.7|7638.7|7655.7|7649.7|7639.2|7633.2|498
1648566300000|2022-03-29 15:05:00|7644.2|7638.2|7640.2|7634.2|7648.7|7642.7|7638.7|7632.7|164
1648566600000|2022-03-29 15:10:00|7638.7|7632.7|7644.2|7638.2|7645.7|7639.7|7635.2|7629.2|282
1648566900000|2022-03-29 15:15:00|7644.7|7638.7|7645.2|7639.2|7647.7|7641.7|7639.7|7633.7|115
1648567200000|2022-03-29 15:20:00|7645.7|7639.7|7632.2|7626.2|7647.7|7641.7|7628.2|7622.2|481
1648567500000|2022-03-29 15:25:00|7631.7|7625.7|7639.2|7633.2|7642.2|7636.2|7631.2|7625.2|196
1648567800000|2022-03-29 15:30:00|7638.2|7632.2|7642.2|7636.2|7642.2|7636.2|7634.2|7628.2|191
1648568100000|2022-03-29 15:35:00|7641.7|7635.7|7636.2|7630.2|7643.2|7637.2|7634.7|7628.7|146
1648568400000|2022-03-29 15:40:00|7636.7|7630.7|7638.2|7632.2|7640.2|7634.2|7627.7|7621.7|272
1648568700000|2022-03-29 15:45:00|7638.7|7632.7|7644.7|7638.7|7645.2|7639.2|7637.2|7631.2|76
1648569000000|2022-03-29 15:50:00|7644.2|7638.2|7637.7|7631.7|7644.2|7638.2|7637.7|7631.7|70
1648569300000|2022-03-29 15:55:00|7638.2|7632.2|7627.7|7621.7|7638.2|7632.2|7627.2|7621.2|93
1648569600000|2022-03-29 16:00:00|7628.7|7622.7|7623.7|7617.7|7628.7|7622.7|7619.7|7613.7|152
1648569900000|2022-03-29 16:05:00|7624.7|7618.7|7621.7|7615.7|7624.7|7618.7|7619.7|7613.7|177
1648570200000|2022-03-29 16:10:00|7622.7|7616.7|7619.7|7613.7|7623.7|7617.7|7616.7|7610.7|99
1648570500000|2022-03-29 16:15:00|7620.7|7614.7|7623.7|7617.7|7624.7|7618.7|7617.7|7611.7|92
1648570800000|2022-03-29 16:20:00|7625.7|7619.7|7619.7|7613.7|7627.7|7621.7|7617.7|7611.7|161
1648571100000|2022-03-29 16:25:00|7618.7|7612.7|7615.7|7609.7|7620.7|7614.7|7614.7|7608.7|160
1648571400000|2022-03-29 16:30:00|7614.7|7608.7|7606.7|7600.7|7614.7|7608.7|7604.7|7598.7|122
1648571700000|2022-03-29 16:35:00|7607.7|7601.7|7614.7|7608.7|7616.7|7610.7|7607.7|7601.7|220
1648572000000|2022-03-29 16:40:00|7615.7|7609.7|7623.7|7617.7|7623.7|7617.7|7615.7|7609.7|136
1648572300000|2022-03-29 16:45:00|7624.7|7618.7|7624.7|7618.7|7626.7|7620.7|7622.7|7616.7|99
1648572600000|2022-03-29 16:50:00|7625.7|7619.7|7616.7|7610.7|7625.7|7619.7|7614.7|7608.7|98
1648572900000|2022-03-29 16:55:00|7617.7|7611.7|7622.7|7616.7|7622.7|7616.7|7614.7|7608.7|91
1648573200000|2022-03-29 17:00:00|7620.7|7614.7|7612.7|7606.7|7620.7|7614.7|7609.7|7603.7|81
1648573500000|2022-03-29 17:05:00|7611.7|7605.7|7611.7|7605.7|7616.7|7610.7|7607.7|7601.7|252
1648573800000|2022-03-29 17:10:00|7614.7|7608.7|7612.7|7606.7|7615.7|7609.7|7612.7|7606.7|20
1648574100000|2022-03-29 17:15:00|7614.7|7608.7|7612.7|7606.7|7615.7|7609.7|7612.7|7606.7|46
1648574400000|2022-03-29 17:20:00|7611.7|7605.7|7611.7|7605.7|7611.7|7605.7|7608.7|7602.7|25
1648574700000|2022-03-29 17:25:00|7612.7|7606.7|7612.7|7606.7|7614.7|7608.7|7608.7|7602.7|62
1648575000000|2022-03-29 17:30:00|7613.7|7607.7|7610.7|7604.7|7614.7|7608.7|7607.7|7601.7|76
1648575300000|2022-03-29 17:35:00|7612.7|7606.7|7616.7|7610.7|7617.7|7611.7|7611.7|7605.7|72
1648575600000|2022-03-29 17:40:00|7617.7|7611.7|7628.7|7622.7|7628.7|7622.7|7617.7|7611.7|112
1648575900000|2022-03-29 17:45:00|7629.7|7623.7|7633.7|7627.7|7635.7|7629.7|7627.7|7621.7|198
1648576200000|2022-03-29 17:50:00|7634.7|7628.7|7632.7|7626.7|7634.7|7628.7|7626.7|7620.7|77
1648576500000|2022-03-29 17:55:00|7631.7|7625.7|7629.7|7623.7|7631.7|7625.7|7624.7|7618.7|258
1648576800000|2022-03-29 18:00:00|7630.7|7624.7|7629.7|7623.7|7633.7|7627.7|7629.7|7623.7|35
1648577100000|2022-03-29 18:05:00|7630.7|7624.7|7632.7|7626.7|7632.7|7626.7|7623.7|7617.7|99
1648577400000|2022-03-29 18:10:00|7633.7|7627.7|7636.7|7630.7|7636.7|7630.7|7631.7|7625.7|53
1648577700000|2022-03-29 18:15:00|7637.7|7631.7|7631.7|7625.7|7637.7|7631.7|7631.7|7625.7|111
1648578000000|2022-03-29 18:20:00|7632.7|7626.7|7639.7|7633.7|7639.7|7633.7|7631.7|7625.7|71
1648578300000|2022-03-29 18:25:00|7640.7|7634.7|7645.7|7639.7|7645.7|7639.7|7639.7|7633.7|67
1648578600000|2022-03-29 18:30:00|7644.7|7638.7|7637.7|7631.7|7646.7|7640.7|7635.7|7629.7|110
1648578900000|2022-03-29 18:35:00|7638.7|7632.7|7638.7|7632.7|7641.7|7635.7|7635.7|7629.7|98
1648579200000|2022-03-29 18:40:00|7637.7|7631.7|7638.7|7632.7|7639.7|7633.7|7631.7|7625.7|101
1648579500000|2022-03-29 18:45:00|7637.7|7631.7|7634.7|7628.7|7638.7|7632.7|7633.7|7627.7|146
1648579800000|2022-03-29 18:50:00|7633.7|7627.7|7626.7|7620.7|7633.7|7627.7|7626.7|7620.7|252
1648580100000|2022-03-29 18:55:00|7625.7|7619.7|7640.9|7617.5|7640.9|7627.7|7623.7|7617.5|92
1648580400000|2022-03-29 19:00:00|7640.2|7616.8|7642.3|7618.9|7642.3|7618.9|7637.9|7614.5|0
1648580700000|2022-03-29 19:05:00|7642.2|7618.8|7642|7618.6|7642.4|7619|7640.1|7616.7|0
1648581000000|2022-03-29 19:10:00|7642.1|7618.7|7641.3|7617.9|7644.5|7621.1|7641.1|7617.7|0
1648581300000|2022-03-29 19:15:00|7641.4|7618|7643|7619.6|7643.5|7620.1|7639.6|7616.2|0
1648581600000|2022-03-29 19:20:00|7643.1|7619.7|7640.1|7616.7|7643.7|7620.3|7640|7616.6|0
1648581900000|2022-03-29 19:25:00|7640|7616.6|7644.6|7621.2|7644.6|7621.2|7639.8|7616.4|0
1648582200000|2022-03-29 19:30:00|7644.4|7621|7646.7|7623.3|7646.7|7623.3|7642|7618.6|0
1648582500000|2022-03-29 19:35:00|7646.6|7623.2|7644.9|7621.5|7647.9|7624.5|7643.3|7619.9|0
1648582800000|2022-03-29 19:40:00|7644.5|7621.1|7644.5|7621.1|7647.9|7624.5|7639.4|7616|0
1648583100000|2022-03-29 19:45:00|7644.4|7621|7644.5|7621.1|7649.1|7625.7|7642.5|7619.1|0
1648583400000|2022-03-29 19:50:00|7644.8|7621.4|7640.8|7617.4|7646.7|7623.3|7636.5|7613.1|0
1648583700000|2022-03-29 19:55:00|7640.9|7617.5|7654.7|7631.3|7654.7|7631.3|7640|7616.6|0
1648584000000|2022-03-29 20:00:00|7654.4|7631|7651.4|7628|7654.7|7631.3|7650.4|7627|0
1648584300000|2022-03-29 20:05:00|7652.1|7628.7|7647.1|7623.7|7652.1|7628.7|7644.8|7621.4|0
1648584600000|2022-03-29 20:10:00|7646.8|7623.4|7645.8|7622.4|7647.1|7623.7|7645.5|7622.1|0
1648584900000|2022-03-29 20:15:00|7645.5|7622.1|7646.6|7623.2|7646.6|7623.2|7645.3|7621.9|0
1648585200000|2022-03-29 20:20:00|7646.7|7623.3|7646.6|7623.2|7647.9|7624.5|7646.6|7623.2|0
1648585500000|2022-03-29 20:25:00|7646.9|7623.5|7646.6|7623.2|7647.2|7623.8|7646.1|7622.7|0
1648585800000|2022-03-29 20:30:00|7646.9|7623.5|7647.2|7623.8|7647.2|7623.8|7646.2|7622.8|0
1648586100000|2022-03-29 20:35:00|7646.9|7623.5|7648.2|7624.8|7648.2|7624.8|7646.9|7623.5|0
1648586400000|2022-03-29 20:40:00|7647.9|7624.5|7648.2|7624.8|7648.6|7625.2|7647.9|7624.5|0
1648586700000|2022-03-29 20:45:00|7648.6|7625.2|7648.6|7625.2|7649.6|7626.2|7648.3|7624.9|0
1648587000000|2022-03-29 20:50:00|7648|7624.6|7648|7624.6|7648.6|7625.2|7648|7624.6|0
1648587300000|2022-03-29 20:55:00|7648.1|7624.7|7646.5|7623.1|7648.3|7624.9|7646.2|7622.8|0
1648587600000|2022-03-29 21:00:00|7646.6|7623.2|7645.9|7622.5|7646.6|7623.2|7645.9|7622.5|0
1648587900000|2022-03-29 21:05:00|7645.7|7622.3|7645.5|7622.1|7645.7|7622.3|7645.3|7621.9|0
1648588200000|2022-03-29 21:10:00|7645.7|7622.3|7644.9|7621.5|7645.7|7622.3|7644.4|7621|0
1648588500000|2022-03-29 21:15:00|7645|7621.6|7644.2|7620.8|7645.1|7621.7|7643.7|7620.3|0
1648588800000|2022-03-29 21:20:00|7644.3|7620.9|7644.6|7621.2|7644.9|7621.5|7644.2|7620.8|0
1648589100000|2022-03-29 21:25:00|7644.7|7621.3|7645|7621.6|7645.1|7621.7|7644.6|7621.2|0
1648589400000|2022-03-29 21:30:00|7645.1|7621.7|7645.4|7622|7645.4|7622|7645.1|7621.7|0
1648589700000|2022-03-29 21:35:00|7645.3|7621.9|7645.6|7622.2|7645.6|7622.2|7645.1|7621.7|0
1648590000000|2022-03-29 21:40:00|7645|7621.6|7645.2|7621.8|7645.4|7622|7644.9|7621.5|0
1648590300000|2022-03-29 21:45:00|7645.3|7621.9|7645|7621.6|7645.4|7622|7644.6|7621.2|0
1648590600000|2022-03-29 21:50:00|7644.7|7621.3|7645.4|7622|7645.4|7622|7644.7|7621.3|0
1648590900000|2022-03-29 21:55:00|7645.2|7621.8|7645.5|7622.1|7645.5|7622.1|7645.2|7621.8|0
1648591200000|2022-03-29 22:00:00|7646.2|7622.8|7644.4|7621|7646.8|7623.4|7643.4|7620|0
1648591500000|2022-03-29 22:05:00|7644.1|7620.7|7641.8|7618.4|7644.3|7620.9|7641.1|7617.7|0
1648591800000|2022-03-29 22:10:00|7642|7618.6|7641.8|7618.4|7642.5|7619.1|7641.1|7617.7|0
1648592100000|2022-03-29 22:15:00|7642.1|7618.7|7642.5|7619.1|7642.5|7619.1|7641.5|7618.1|0
1648592400000|2022-03-29 22:20:00|7641.8|7618.4|7643.8|7620.4|7643.8|7620.4|7641.5|7618.1|0
1648592700000|2022-03-29 22:25:00|7643.9|7620.5|7644.8|7621.4|7645.8|7622.4|7642.5|7619.1|0
1648593000000|2022-03-29 22:30:00|7645.1|7621.7|7645.1|7621.7|7646.8|7623.4|7644.8|7621.4|0
1648593300000|2022-03-29 22:35:00|7644.8|7621.4|7647.1|7623.7|7647.4|7624|7644.8|7621.4|0
1648593600000|2022-03-29 22:40:00|7647.2|7623.8|7647.1|7623.7|7647.4|7624|7646.3|7622.9|0
1648593900000|2022-03-29 22:45:00|7647.8|7624.4|7648.4|7625|7648.4|7625|7647.4|7624|0
1648594200000|2022-03-29 22:50:00|7648.1|7624.7|7645.4|7622|7648.4|7625|7645.1|7621.7|0
1648594500000|2022-03-29 22:55:00|7645.3|7621.9|7645.4|7622|7647.1|7623.7|7645.1|7621.7|0
1648594800000|2022-03-29 23:00:00|7645.1|7621.7|7646.1|7622.7|7647.1|7623.7|7644.8|7621.4|0
1648595100000|2022-03-29 23:05:00|7645.8|7622.4|7646.4|7623|7647.1|7623.7|7645.8|7622.4|0
1648595400000|2022-03-29 23:10:00|7646.3|7622.9|7646.4|7623|7647.8|7624.4|7645.9|7622.5|0
1648595700000|2022-03-29 23:15:00|7646.8|7623.4|7646.8|7623.4|7647.4|7624|7646.1|7622.7|0
1648596000000|2022-03-29 23:20:00|7646.6|7623.2|7646.2|7622.8|7647.4|7624|7646.2|7622.8|0
1648596300000|2022-03-29 23:25:00|7645.9|7622.5|7645.9|7622.5|7646.9|7623.5|7645.9|7622.5|0
1648596600000|2022-03-29 23:30:00|7645.6|7622.2|7644.9|7621.5|7646.2|7622.8|7644.2|7620.8|0
1648596900000|2022-03-29 23:35:00|7644.6|7621.2|7645.6|7622.2|7646.6|7623.2|7644.6|7621.2|0
1648597200000|2022-03-29 23:40:00|7645.4|7622|7648.2|7624.8|7648.2|7624.8|7645.2|7621.8|0
1648597500000|2022-03-29 23:45:00|7647.9|7624.5|7645.8|7622.4|7648.2|7624.8|7645.2|7621.8|0
1648597800000|2022-03-29 23:50:00|7646.2|7622.8|7644.6|7621.2|7646.2|7622.8|7644.3|7620.9|0
1648598100000|2022-03-29 23:55:00|7644.8|7621.4|7645.3|7621.9|7645.6|7622.2|7644.8|7621.4|0
1648598400000|2022-03-30 00:00:00|7645|7621.6|7640.3|7616.9|7645|7621.6|7640|7616.6|0
1648598700000|2022-03-30 00:05:00|7640|7616.6|7641.3|7617.9|7641.3|7617.9|7638.4|7615|0
1648599000000|2022-03-30 00:10:00|7641|7617.6|7640.7|7617.3|7641.3|7617.9|7639.7|7616.3|0
1648599300000|2022-03-30 00:15:00|7640.9|7617.5|7640.2|7616.8|7641.4|7618|7636.8|7613.4|0
1648599600000|2022-03-30 00:20:00|7640.4|7617|7640.9|7617.5|7641.9|7618.5|7639.6|7616.2|0
1648599900000|2022-03-30 00:25:00|7640.7|7617.3|7643.8|7620.4|7645|7621.6|7640.7|7617.3|0
1648600200000|2022-03-30 00:30:00|7643.7|7620.3|7644|7620.6|7647.8|7624.4|7643.7|7620.3|0
1648600500000|2022-03-30 00:35:00|7644.1|7620.7|7643.7|7620.3|7645|7621.6|7642.7|7619.3|0
1648600800000|2022-03-30 00:40:00|7643.8|7620.4|7640.9|7617.5|7643.8|7620.4|7640.9|7617.5|0
1648601100000|2022-03-30 00:45:00|7641|7617.6|7642.4|7619|7643.5|7620.1|7640.7|7617.3|0
1648601400000|2022-03-30 00:50:00|7642.3|7618.9|7639.6|7616.2|7643.5|7620.1|7639.6|7616.2|0
1648601700000|2022-03-30 00:55:00|7638.6|7615.2|7639.8|7616.4|7640.9|7617.5|7637.1|7613.7|0
1648602000000|2022-03-30 01:00:00|7639.6|7616.2|7640.1|7616.7|7640.7|7617.3|7638|7614.6|0
1648602300000|2022-03-30 01:05:00|7639.6|7616.2|7642.2|7618.8|7643.5|7620.1|7638|7614.6|0
1648602600000|2022-03-30 01:10:00|7642.1|7618.7|7640.6|7617.2|7642.5|7619.1|7638|7614.6|0
1648602900000|2022-03-30 01:15:00|7640.2|7616.8|7596.7|7590.7|7640.2|7619.7|7582.7|7576.7|5080
1648603200000|2022-03-30 01:20:00|7595.7|7589.7|7599.7|7593.7|7606.7|7600.7|7590.7|7584.7|1267
1648603500000|2022-03-30 01:25:00|7600.7|7594.7|7606.7|7600.7|7621.7|7615.7|7598.7|7592.7|1519
1648603800000|2022-03-30 01:30:00|7605.7|7599.7|7613.7|7607.7|7633.7|7627.7|7604.7|7598.7|5034
1648604100000|2022-03-30 01:35:00|7614.7|7608.7|7607.7|7601.7|7619.7|7613.7|7581.7|7575.7|3362
1648604400000|2022-03-30 01:40:00|7608.7|7602.7|7637.7|7631.7|7638.7|7632.7|7608.7|7602.7|3746
1648604700000|2022-03-30 01:45:00|7639.7|7633.7|7623.7|7617.7|7658.7|7652.7|7619.7|7613.7|3655
1648605000000|2022-03-30 01:50:00|7624.7|7618.7|7616.7|7610.7|7638.7|7632.7|7612.7|7606.7|1925
1648605300000|2022-03-30 01:55:00|7615.7|7609.7|7604.7|7598.7|7622.7|7616.7|7604.7|7598.7|1171
1648605600000|2022-03-30 02:00:00|7608.7|7602.7|7601.7|7595.7|7618.7|7612.7|7594.7|7588.7|1301
1648605900000|2022-03-30 02:05:00|7602.7|7596.7|7609.7|7603.7|7612.7|7606.7|7583.7|7577.7|2129
1648606200000|2022-03-30 02:10:00|7610.7|7604.7|7620.7|7614.7|7642.7|7636.7|7608.7|7602.7|1994
1648606500000|2022-03-30 02:15:00|7621.7|7615.7|7586.7|7580.7|7622.7|7616.7|7577.7|7571.7|1674
1648606800000|2022-03-30 02:20:00|7588.7|7582.7|7587.7|7581.7|7603.7|7597.7|7586.7|7580.7|1176
1648607100000|2022-03-30 02:25:00|7588.7|7582.7|7577.7|7571.7|7596.7|7590.7|7570.7|7564.7|1350
1648607400000|2022-03-30 02:30:00|7578.7|7572.7|7586|7580|7590.7|7584.7|7567.7|7561.7|1527
1648607700000|2022-03-30 02:35:00|7587|7581|7598|7592|7601|7595|7578|7572|997
1648608000000|2022-03-30 02:40:00|7599|7593|7583|7577|7605|7599|7581|7575|872
1648608300000|2022-03-30 02:45:00|7586|7580|7566|7560|7586|7580|7561|7555|828
1648608600000|2022-03-30 02:50:00|7567|7561|7561|7555|7576|7570|7550|7544|1137
1648608900000|2022-03-30 02:55:00|7560|7554|7534|7528|7561|7555|7530|7524|1127
1648609200000|2022-03-30 03:00:00|7535|7529|7561|7555|7561|7555|7535|7529|1313
1648609500000|2022-03-30 03:05:00|7562|7556|7566|7560|7568|7562|7549|7543|992
1648609800000|2022-03-30 03:10:00|7567|7561|7575|7569|7586|7580|7565|7559|886
1648610100000|2022-03-30 03:15:00|7578|7572|7592|7586|7598|7592|7576|7570|770
1648610400000|2022-03-30 03:20:00|7593|7587|7588|7582|7599|7593|7576|7570|817
1648610700000|2022-03-30 03:25:00|7590|7584|7605|7599|7607|7601|7587|7581|896
1648611000000|2022-03-30 03:30:00|7606|7600|7596|7590|7606|7600|7591|7585|545
1648611300000|2022-03-30 03:35:00|7597|7591|7588|7582|7599|7593|7586|7580|369
1648611600000|2022-03-30 03:40:00|7589|7583|7592|7586|7598|7592|7588|7582|339
1648611900000|2022-03-30 03:45:00|7594|7588|7590|7584|7596|7590|7588|7582|351
1648612200000|2022-03-30 03:50:00|7592|7586|7586|7580|7598|7592|7585|7579|366
1648612500000|2022-03-30 03:55:00|7588|7582|7586|7580|7588|7582|7578|7572|707
1648612800000|2022-03-30 04:00:00|7591.7|7568.3|7593.1|7569.7|7594.4|7571|7591.2|7567.8|0
1648613100000|2022-03-30 04:05:00|7593.2|7569.8|7593.3|7569.9|7594.6|7571.2|7593.2|7569.8|0
1648613400000|2022-03-30 04:10:00|7593.4|7570|7594.7|7571.3|7594.9|7571.5|7593.2|7569.8|0
1648613700000|2022-03-30 04:15:00|7594.9|7571.5|7593.4|7570|7594.9|7571.5|7592.3|7568.9|0
1648614000000|2022-03-30 04:20:00|7593.6|7570.2|7593.4|7570|7594.7|7571.3|7593.1|7569.7|0
1648614300000|2022-03-30 04:25:00|7593.6|7570.2|7592.5|7569.1|7595.1|7571.7|7592.5|7569.1|0
1648614600000|2022-03-30 04:30:00|7592.6|7569.2|7584.5|7561.1|7593.6|7570.2|7584.5|7561.1|0
1648614900000|2022-03-30 04:35:00|7585|7561.6|7582.1|7558.7|7585.7|7562.3|7581.5|7558.1|0
1648615200000|2022-03-30 04:40:00|7582|7558.6|7576.9|7553.5|7582|7558.6|7575.7|7552.3|0
1648615500000|2022-03-30 04:45:00|7577|7553.6|7581.1|7557.7|7582|7558.6|7577|7553.6|0
1648615800000|2022-03-30 04:50:00|7581.3|7557.9|7579.3|7555.9|7582.4|7559|7579.3|7555.9|0
1648616100000|2022-03-30 04:55:00|7579.4|7556|7585.5|7562.1|7586.1|7562.7|7579.4|7556|0
1648616400000|2022-03-30 05:00:00|7582|7576|7599|7593|7615|7609|7582|7576|1410
1648616700000|2022-03-30 05:05:00|7602|7596|7618|7612|7619|7613|7600|7594|1048
1648617000000|2022-03-30 05:10:00|7619|7613|7586|7580|7622|7616|7581|7575|1172
1648617300000|2022-03-30 05:15:00|7587|7581|7587|7581|7589|7583|7577|7571|807
1648617600000|2022-03-30 05:20:00|7588|7582|7600|7594|7606|7600|7588|7582|864
1648617900000|2022-03-30 05:25:00|7602|7596|7607|7601|7614|7608|7595|7589|962
1648618200000|2022-03-30 05:30:00|7608|7602|7606|7600|7619|7613|7596|7590|1085
1648618500000|2022-03-30 05:35:00|7607|7601|7607|7601|7621|7615|7598|7592|1201
1648618800000|2022-03-30 05:40:00|7608|7602|7591|7585|7613|7607|7590|7584|1027
1648619100000|2022-03-30 05:45:00|7592|7586|7595|7589|7598|7592|7588|7582|886
1648619400000|2022-03-30 05:50:00|7596|7590|7589|7583|7598|7592|7582|7576|1083
1648619700000|2022-03-30 05:55:00|7591|7585|7604|7598|7607|7601|7588|7582|947
1648620000000|2022-03-30 06:00:00|7605|7599|7611|7605|7617|7611|7599|7593|1592
1648620300000|2022-03-30 06:05:00|7613|7607|7601|7595|7615|7609|7590|7584|1033
1648620600000|2022-03-30 06:10:00|7602|7596|7607|7601|7616|7610|7602|7596|1143
1648620900000|2022-03-30 06:15:00|7608|7602|7623|7617|7623|7617|7602|7596|1088
1648621200000|2022-03-30 06:20:00|7622|7616|7624|7618|7645|7639|7615|7609|2266
1648621500000|2022-03-30 06:25:00|7626|7620|7652|7646|7653|7647|7620|7614|1798
1648621800000|2022-03-30 06:30:00|7653|7647|7638|7632|7653|7647|7625|7619|1545
1648622100000|2022-03-30 06:35:00|7640|7634|7642|7636|7648|7642|7630|7624|1282
1648622400000|2022-03-30 06:40:00|7644|7638|7643|7637|7651|7645|7633|7627|1917
1648622700000|2022-03-30 06:45:00|7644|7638|7650|7644|7652|7646|7642|7636|920
1648623000000|2022-03-30 06:50:00|7649|7643|7662|7656|7665|7659|7644|7638|1502
1648623300000|2022-03-30 06:55:00|7663|7657|7655|7649|7663|7657|7648|7642|1093
1648623600000|2022-03-30 07:00:00|7656|7650|7660|7654|7665|7659|7648|7642|1958
1648623900000|2022-03-30 07:05:00|7661|7655|7654|7648|7668|7662|7649|7643|1196
1648624200000|2022-03-30 07:10:00|7653|7647|7639|7633|7654|7648|7639|7633|1178
1648624500000|2022-03-30 07:15:00|7638|7632|7618|7612|7638|7632|7616|7610|2124
1648624800000|2022-03-30 07:20:00|7617|7611|7613|7607|7618|7612|7599|7593|1977
1648625100000|2022-03-30 07:25:00|7614|7608|7613|7607|7617|7611|7603|7597|865
1648625400000|2022-03-30 07:30:00|7614|7608|7625|7619|7626|7620|7607|7601|2478
1648625700000|2022-03-30 07:35:00|7626|7620|7626|7620|7637|7631|7624|7618|1985
1648626000000|2022-03-30 07:40:00|7627|7621|7622|7616|7633|7627|7616|7610|1384
1648626300000|2022-03-30 07:45:00|7623|7617|7615|7609|7624|7618|7610|7604|2400
1648626600000|2022-03-30 07:50:00|7614|7608|7607|7601|7614|7608|7604|7598|1395
1648626900000|2022-03-30 07:55:00|7606|7600|7613|7607|7617|7611|7606|7600|2539
1648627200000|2022-03-30 08:00:00|7614|7608|7599|7593|7615|7609|7593|7587|2387
1648627500000|2022-03-30 08:05:00|7598|7592|7609|7603|7613|7607|7597|7591|2297
1648627800000|2022-03-30 08:10:00|7610|7604|7590|7584|7611|7605|7584|7578|2120
1648628100000|2022-03-30 08:15:00|7589|7583|7596|7590|7598|7592|7585|7579|995
1648628400000|2022-03-30 08:20:00|7595|7589|7592|7586|7599|7593|7590|7584|3181
1648628700000|2022-03-30 08:25:00|7593|7587|7594|7588|7595|7589|7591|7585|782
1648629000000|2022-03-30 08:30:00|7602.3|7578.9|7598.1|7574.7|7604|7580.6|7592.9|7569.5|0
1648629300000|2022-03-30 08:35:00|7598|7574.6|7592.9|7569.5|7598.2|7574.8|7592.7|7569.3|0
1648629600000|2022-03-30 08:40:00|7592.5|7569.1|7589.6|7566.2|7592.5|7569.1|7584|7560.6|0
1648629900000|2022-03-30 08:45:00|7589.5|7566.1|7588.1|7564.7|7590.4|7567|7587.3|7563.9|0
1648630200000|2022-03-30 08:50:00|7588|7564.6|7589.7|7566.3|7592.4|7569|7587.7|7564.3|0
1648630500000|2022-03-30 08:55:00|7589.8|7566.4|7600.5|7577.1|7601.3|7577.9|7589.8|7566.4|0
1648630800000|2022-03-30 09:00:00|7600.7|7577.3|7605.1|7581.7|7606.7|7583.3|7600.7|7577.3|0
1648631100000|2022-03-30 09:05:00|7604.8|7581.4|7603.2|7579.8|7606.6|7583.2|7601.9|7578.5|0
1648631400000|2022-03-30 09:10:00|7604.2|7580.8|7602.3|7578.9|7604.3|7580.9|7599.8|7576.4|0
1648631700000|2022-03-30 09:15:00|7602.4|7579|7603|7597|7607|7601|7587|7579|155
1648632000000|2022-03-30 09:20:00|7604|7598|7614|7608|7615|7609|7604|7598|114
1648632300000|2022-03-30 09:25:00|7613|7607|7612|7606|7616|7610|7609|7603|139
1648632600000|2022-03-30 09:30:00|7611|7605|7606|7600|7613|7607|7604|7598|217
1648632900000|2022-03-30 09:35:00|7607|7601|7606|7600|7608|7602|7603|7597|95
1648633200000|2022-03-30 09:40:00|7605|7599|7603|7597|7606|7600|7603|7597|81
1648633500000|2022-03-30 09:45:00|7602|7596|7599|7593|7605|7599|7599|7593|71
1648633800000|2022-03-30 09:50:00|7601|7595|7605|7599|7606|7600|7601|7595|151
1648634100000|2022-03-30 09:55:00|7604|7598|7609|7603|7609|7603|7604|7598|252
1648634400000|2022-03-30 10:00:00|7609.5|7603.5|7598|7592|7610.5|7604.5|7584|7578|340
1648634700000|2022-03-30 10:05:00|7598.5|7592.5|7589.5|7583.5|7601.5|7595.5|7588.5|7582.5|153
1648635000000|2022-03-30 10:10:00|7590|7584|7588|7582|7591.5|7585.5|7586|7580|128
1648635300000|2022-03-30 10:15:00|7588.5|7582.5|7589.5|7583.5|7590.5|7584.5|7584.5|7578.5|108
1648635600000|2022-03-30 10:20:00|7590|7584|7592|7586|7594|7588|7588|7582|103
1648635900000|2022-03-30 10:25:00|7592.5|7586.5|7589|7583|7593.5|7587.5|7587|7581|77
1648636200000|2022-03-30 10:30:00|7588.5|7582.5|7586|7580|7589.5|7583.5|7585.5|7579.5|55
1648636500000|2022-03-30 10:35:00|7585.5|7579.5|7589.5|7583.5|7590|7584|7584.5|7578.5|70
1648636800000|2022-03-30 10:40:00|7589|7583|7591|7585|7592.5|7586.5|7587|7581|36
1648637100000|2022-03-30 10:45:00|7591.5|7585.5|7596|7590|7597|7591|7591.5|7585.5|30
1648637400000|2022-03-30 10:50:00|7595.5|7589.5|7599.5|7593.5|7600|7594|7594.5|7588.5|55
1648637700000|2022-03-30 10:55:00|7600|7594|7602.5|7596.5|7602.5|7596.5|7598.5|7592.5|86
1648638000000|2022-03-30 11:00:00|7603|7597|7606|7600|7607.5|7601.5|7601.5|7595.5|51
1648638300000|2022-03-30 11:05:00|7605.5|7599.5|7600|7594|7606|7600|7599|7593|18
1648638600000|2022-03-30 11:10:00|7599|7593|7603.5|7597.5|7604.5|7598.5|7598.5|7592.5|24
1648638900000|2022-03-30 11:15:00|7603|7597|7593.5|7587.5|7603|7597|7592.5|7586.5|178
1648639200000|2022-03-30 11:20:00|7594|7588|7602.5|7596.5|7602.5|7596.5|7593.5|7587.5|80
1648639500000|2022-03-30 11:25:00|7603|7597|7602.5|7596.5|7604.5|7598.5|7601.5|7595.5|69
1648639800000|2022-03-30 11:30:00|7603|7597|7609|7603|7610.5|7604.5|7601.5|7595.5|103
1648640100000|2022-03-30 11:35:00|7609.5|7603.5|7608|7602|7610|7604|7605.5|7599.5|104
1648640400000|2022-03-30 11:40:00|7607.5|7601.5|7609.5|7603.5|7610|7604|7607.5|7601.5|37
1648640700000|2022-03-30 11:45:00|7610|7604|7609.5|7603.5|7610|7604|7608.5|7602.5|45
1648641000000|2022-03-30 11:50:00|7609|7603|7609|7603|7610|7604|7605|7599|70
1648641300000|2022-03-30 11:55:00|7609.5|7603.5|7599.5|7593.5|7609.5|7603.5|7598|7592|37
1648641600000|2022-03-30 12:00:00|7600|7594|7600.5|7594.5|7603.5|7597.5|7598|7592|74
1648641900000|2022-03-30 12:05:00|7600|7594|7600.5|7594.5|7601|7595|7599|7593|31
1648642200000|2022-03-30 12:10:00|7600|7594|7590|7584|7601.5|7595.5|7588.5|7582.5|191
1648642500000|2022-03-30 12:15:00|7589.5|7583.5|7589.5|7583.5|7592.5|7586.5|7587|7581|102
1648642800000|2022-03-30 12:20:00|7590|7584|7585|7579|7590.5|7584.5|7581.5|7575.5|230
1648643100000|2022-03-30 12:25:00|7585.5|7579.5|7580.5|7574.5|7589.5|7583.5|7580.5|7574.5|56
1648643400000|2022-03-30 12:30:00|7581.5|7575.5|7589|7583|7590.5|7584.5|7580.5|7574.5|31
1648643700000|2022-03-30 12:35:00|7589.5|7583.5|7593|7587|7595.5|7589.5|7587.5|7581.5|67
1648644000000|2022-03-30 12:40:00|7593.5|7587.5|7594.5|7588.5|7597.5|7591.5|7592.5|7586.5|26
1648644300000|2022-03-30 12:45:00|7594|7588|7592|7586|7596|7590|7591|7585|45
1648644600000|2022-03-30 12:50:00|7592.5|7586.5|7594|7588|7596|7590|7592.5|7586.5|26
1648644900000|2022-03-30 12:55:00|7593.5|7587.5|7598|7592|7598|7592|7591.5|7585.5|57
1648645200000|2022-03-30 13:00:00|7597.5|7591.5|7594.5|7588.5|7598|7592|7594|7588|51
1648645500000|2022-03-30 13:05:00|7593|7587|7593.5|7587.5|7594.5|7588.5|7589.5|7583.5|43
1648645800000|2022-03-30 13:10:00|7594|7588|7585|7579|7596.5|7590.5|7584|7578|136
1648646100000|2022-03-30 13:15:00|7584.5|7578.5|7582.5|7576.5|7585|7579|7576.5|7570.5|94
1648646400000|2022-03-30 13:20:00|7584|7578|7588|7582|7591|7585|7582|7576|68
1648646700000|2022-03-30 13:25:00|7587.5|7581.5|7593|7587|7594|7588|7585.5|7579.5|26
1648647000000|2022-03-30 13:30:00|7593.5|7587.5|7640|7634|7640.5|7634.5|7578|7572|1080
1648647300000|2022-03-30 13:35:00|7639.5|7633.5|7649|7643|7656.5|7650.5|7634.5|7628.5|875
1648647600000|2022-03-30 13:40:00|7650|7644|7660.5|7654.5|7667.5|7661.5|7649|7643|740
1648647900000|2022-03-30 13:45:00|7660|7654|7663.5|7657.5|7668|7662|7646.5|7640.5|398
1648648200000|2022-03-30 13:50:00|7664|7658|7653.5|7647.5|7668.5|7662.5|7642.5|7636.5|372
1648648500000|2022-03-30 13:55:00|7654|7648|7666|7660|7666.5|7660.5|7650|7644|365
1648648800000|2022-03-30 14:00:00|7666.5|7660.5|7670.5|7664.5|7679.5|7673.5|7661|7655|522
1648649100000|2022-03-30 14:05:00|7670|7664|7674|7668|7676.5|7670.5|7660.5|7654.5|291
1648649400000|2022-03-30 14:10:00|7674.5|7668.5|7684|7678|7684|7678|7667.5|7661.5|432
1648649700000|2022-03-30 14:15:00|7683.5|7677.5|7673.5|7667.5|7686.5|7680.5|7669.5|7663.5|270
1648650000000|2022-03-30 14:20:00|7674|7668|7684.5|7678.5|7686.5|7680.5|7671.5|7665.5|416
1648650300000|2022-03-30 14:25:00|7685|7679|7688|7682|7690|7684|7680.5|7674.5|193
1648650600000|2022-03-30 14:30:00|7687.5|7681.5|7682|7676|7688.5|7682.5|7677.5|7671.5|217
1648650900000|2022-03-30 14:35:00|7682.5|7676.5|7690.5|7684.5|7691.5|7685.5|7680|7674|257
1648651200000|2022-03-30 14:40:00|7691|7685|7684|7678|7691.5|7685.5|7681|7675|300
1648651500000|2022-03-30 14:45:00|7683.5|7677.5|7680|7674|7684|7678|7673|7667|370
1648651800000|2022-03-30 14:50:00|7680.5|7674.5|7668|7662|7686.5|7680.5|7667.5|7661.5|345
1648652100000|2022-03-30 14:55:00|7668.5|7662.5|7663|7657|7670|7664|7658|7652|219
1648652400000|2022-03-30 15:00:00|7662.5|7656.5|7658.5|7652.5|7670|7664|7657.5|7651.5|282
1648652700000|2022-03-30 15:05:00|7658|7652|7657|7651|7658.5|7652.5|7649.5|7643.5|427
1648653000000|2022-03-30 15:10:00|7656.5|7650.5|7653|7647|7658.5|7652.5|7643.5|7637.5|206
1648653300000|2022-03-30 15:15:00|7652.5|7646.5|7663|7657|7665.5|7659.5|7652|7646|190
1648653600000|2022-03-30 15:20:00|7663.5|7657.5|7663|7657|7666.5|7660.5|7658.5|7652.5|151
1648653900000|2022-03-30 15:25:00|7662.5|7656.5|7651.5|7645.5|7662.5|7656.5|7649|7643|260
1648654200000|2022-03-30 15:30:00|7652|7646|7661|7655|7661|7655|7647.5|7641.5|315
1648654500000|2022-03-30 15:35:00|7661.5|7655.5|7665|7659|7666.5|7660.5|7660|7654|173
1648654800000|2022-03-30 15:40:00|7665.5|7659.5|7665|7659|7667.5|7661.5|7661|7655|145
1648655100000|2022-03-30 15:45:00|7664.5|7658.5|7666|7660|7667.5|7661.5|7662.5|7656.5|119
1648655400000|2022-03-30 15:50:00|7666.5|7660.5|7666|7660|7669.5|7663.5|7665.5|7659.5|80
1648655700000|2022-03-30 15:55:00|7666.5|7660.5|7669|7663|7671.5|7665.5|7665.5|7659.5|60
1648656000000|2022-03-30 16:00:00|7668|7662|7664|7658|7673|7667|7663|7657|173
1648656300000|2022-03-30 16:05:00|7663|7657|7662|7656|7664|7658|7656|7650|115
1648656600000|2022-03-30 16:10:00|7661|7655|7659|7653|7663|7657|7656|7650|122
1648656900000|2022-03-30 16:15:00|7660|7654|7665|7659|7665|7659|7659|7653|84
1648657200000|2022-03-30 16:20:00|7664|7658|7666|7660|7666|7660|7660|7654|78
1648657500000|2022-03-30 16:25:00|7665|7659|7667|7661|7669|7663|7664|7658|109
1648657800000|2022-03-30 16:30:00|7666|7660|7668|7662|7668|7662|7665|7659|88
1648658100000|2022-03-30 16:35:00|7669|7663|7668|7662|7671|7665|7665|7659|86
1648658400000|2022-03-30 16:40:00|7667|7661|7657|7651|7669|7663|7656|7650|188
1648658700000|2022-03-30 16:45:00|7658|7652|7657|7651|7662|7656|7652|7646|202
1648659000000|2022-03-30 16:50:00|7656|7650|7656|7650|7658|7652|7653|7647|196
1648659300000|2022-03-30 16:55:00|7657|7651|7651|7645|7659|7653|7650|7644|89
1648659600000|2022-03-30 17:00:00|7650|7644|7646|7640|7651|7645|7641|7635|133
1648659900000|2022-03-30 17:05:00|7647|7641|7640|7634|7648|7642|7640|7634|138
1648660200000|2022-03-30 17:10:00|7642|7636|7645|7639|7647|7641|7642|7636|137
1648660500000|2022-03-30 17:15:00|7644|7638|7634|7628|7646|7640|7634|7628|167
1648660800000|2022-03-30 17:20:00|7633|7627|7632|7626|7634|7628|7626|7620|135
1648661100000|2022-03-30 17:25:00|7633|7627|7630|7624|7633|7627|7628|7622|32
1648661400000|2022-03-30 17:30:00|7631|7625|7632|7626|7635|7629|7629|7623|69
1648661700000|2022-03-30 17:35:00|7631|7625|7621|7615|7631|7625|7621|7615|110
1648662000000|2022-03-30 17:40:00|7620|7614|7613|7607|7621|7615|7613|7607|112
1648662300000|2022-03-30 17:45:00|7615|7609|7621|7615|7623|7617|7613|7607|136
1648662600000|2022-03-30 17:50:00|7620|7614|7619|7613|7622|7616|7619|7613|155
1648662900000|2022-03-30 17:55:00|7618|7612|7614|7608|7620|7614|7612|7606|47
1648663200000|2022-03-30 18:00:00|7613|7607|7622|7616|7625|7619|7613|7607|74
1648663500000|2022-03-30 18:05:00|7621|7615|7619|7613|7621|7615|7618|7612|60
1648663800000|2022-03-30 18:10:00|7621|7615|7618|7612|7621|7615|7616|7610|41
1648664100000|2022-03-30 18:15:00|7616|7610|7612|7606|7616|7610|7610|7604|45
1648664400000|2022-03-30 18:20:00|7614|7608|7606|7600|7614|7608|7605|7599|152
1648664700000|2022-03-30 18:25:00|7607|7601|7607|7601|7607|7601|7600|7594|97
1648665000000|2022-03-30 18:30:00|7606|7600|7614|7608|7615|7609|7605|7599|60
1648665300000|2022-03-30 18:35:00|7615|7609|7616|7610|7620|7614|7614|7608|51
1648665600000|2022-03-30 18:40:00|7611|7605|7609|7603|7612|7606|7607|7601|36
1648665900000|2022-03-30 18:45:00|7610|7604|7607|7601|7610|7604|7603|7597|152
1648666200000|2022-03-30 18:50:00|7608|7602|7607|7601|7611|7605|7607|7601|66
1648666500000|2022-03-30 18:55:00|7608|7602|7612.7|7589.3|7615|7609|7595|7589|145
1648666800000|2022-03-30 19:00:00|7612.9|7589.5|7608.1|7584.7|7613.3|7589.9|7607.8|7584.4|0
1648667100000|2022-03-30 19:05:00|7607.9|7584.5|7608.8|7585.4|7609.8|7586.4|7607.4|7584|0
1648667400000|2022-03-30 19:10:00|7608.7|7585.3|7608.5|7585.1|7609.4|7586|7605|7581.6|0
1648667700000|2022-03-30 19:15:00|7608.6|7585.2|7605.2|7581.8|7614.7|7591.3|7604.5|7581.1|0
1648668000000|2022-03-30 19:20:00|7605|7581.6|7595.1|7571.7|7605.3|7581.9|7595|7571.6|0
1648668300000|2022-03-30 19:25:00|7595|7571.6|7601.6|7578.2|7602.3|7578.9|7593.4|7570|0
1648668600000|2022-03-30 19:30:00|7601.5|7578.1|7608|7584.6|7611.6|7588.2|7601.2|7577.8|0
1648668900000|2022-03-30 19:35:00|7608.1|7584.7|7602.7|7579.3|7612.7|7589.3|7602.6|7579.2|0
1648669200000|2022-03-30 19:40:00|7602.6|7579.2|7602.5|7579.1|7608.9|7585.5|7597.4|7574|0
1648669500000|2022-03-30 19:45:00|7602.6|7579.2|7608.8|7585.4|7611.7|7588.3|7602.5|7579.1|0
1648669800000|2022-03-30 19:50:00|7609.4|7586|7594.7|7571.3|7609.4|7586|7592.5|7569.1|0
1648670100000|2022-03-30 19:55:00|7595|7571.6|7617.1|7593.7|7620.3|7596.9|7595|7571.6|0
1648670400000|2022-03-30 20:00:00|7617.4|7594|7621|7597.6|7621|7597.6|7615.1|7591.7|0
1648670700000|2022-03-30 20:05:00|7620.7|7597.3|7620.4|7597|7621.7|7598.3|7619|7595.6|0
1648671000000|2022-03-30 20:10:00|7620|7596.6|7621.4|7598|7622|7598.6|7619.7|7596.3|0
1648671300000|2022-03-30 20:15:00|7621.2|7597.8|7619.7|7596.3|7621.4|7598|7619.4|7596|0
1648671600000|2022-03-30 20:20:00|7620.5|7597.1|7621|7597.6|7621.7|7598.3|7620.4|7597|0
1648671900000|2022-03-30 20:25:00|7620.7|7597.3|7622.1|7598.7|7622.1|7598.7|7620.7|7597.3|0
1648672200000|2022-03-30 20:30:00|7622.5|7599.1|7622.5|7599.1|7623.1|7599.7|7622.5|7599.1|0
1648672500000|2022-03-30 20:35:00|7622.6|7599.2|7622.5|7599.1|7622.8|7599.4|7622.1|7598.7|0
1648672800000|2022-03-30 20:40:00|7622.6|7599.2|7624.8|7601.4|7624.8|7601.4|7622.5|7599.1|0
1648673100000|2022-03-30 20:45:00|7624.9|7601.5|7625.4|7602|7625.8|7602.4|7623.8|7600.4|0
1648673400000|2022-03-30 20:50:00|7625.6|7602.2|7625.5|7602.1|7626.2|7602.8|7624.8|7601.4|0
1648673700000|2022-03-30 20:55:00|7625.2|7601.8|7624|7600.6|7625.2|7601.8|7623.7|7600.3|0
1648674000000|2022-03-30 21:00:00|7624.1|7600.7|7623.3|7599.9|7624.6|7601.2|7623.3|7599.9|0
1648674300000|2022-03-30 21:05:00|7623.4|7600|7623.3|7599.9|7623.4|7600|7623.2|7599.8|0
1648674600000|2022-03-30 21:10:00|7623.2|7599.8|7623.1|7599.7|7623.4|7600|7623.1|7599.7|0
1648674900000|2022-03-30 21:15:00|7623|7599.6|7623.2|7599.8|7623.2|7599.8|7622.9|7599.5|0
1648675200000|2022-03-30 21:20:00|7623.1|7599.7|7623.4|7600|7623.9|7600.5|7623.1|7599.7|0
1648675500000|2022-03-30 21:25:00|7623.1|7599.7|7622.9|7599.5|7623.1|7599.7|7622.7|7599.3|0
1648675800000|2022-03-30 21:30:00|7622.8|7599.4|7622.7|7599.3|7622.8|7599.4|7622.6|7599.2|0
1648676100000|2022-03-30 21:35:00|7622.8|7599.4|7622.6|7599.2|7622.9|7599.5|7622.6|7599.2|0
1648676400000|2022-03-30 21:40:00|7622.8|7599.4|7623|7599.6|7623|7599.6|7622.8|7599.4|0
1648676700000|2022-03-30 21:45:00|7623.1|7599.7|7623.2|7599.8|7623.2|7599.8|7623|7599.6|0
1648677000000|2022-03-30 21:50:00|7623.4|7600|7622.8|7599.4|7623.4|7600|7622.5|7599.1|0
1648677300000|2022-03-30 21:55:00|7622.5|7599.1|7623.1|7599.7|7623.3|7599.9|7622.5|7599.1|0
1648677600000|2022-03-30 22:00:00|7620|7596.6|7621.7|7598.3|7623.5|7600.1|7620|7596.6|0
1648677900000|2022-03-30 22:05:00|7621.8|7598.4|7622.5|7599.1|7623.5|7600.1|7621.2|7597.8|0
1648678200000|2022-03-30 22:10:00|7622.8|7599.4|7622.8|7599.4|7622.8|7599.4|7621.5|7598.1|0
1648678500000|2022-03-30 22:15:00|7623|7599.6|7622.2|7598.8|7623|7599.6|7621.5|7598.1|0
1648678800000|2022-03-30 22:20:00|7621.8|7598.4|7623.8|7600.4|7623.8|7600.4|7621.8|7598.4|0
1648679100000|2022-03-30 22:25:00|7623.7|7600.3|7623.8|7600.4|7623.8|7600.4|7623.2|7599.8|0
1648679400000|2022-03-30 22:30:00|7623.7|7600.3|7622.5|7599.1|7623.7|7600.3|7622.2|7598.8|0
1648679700000|2022-03-30 22:35:00|7622.8|7599.4|7620.9|7597.5|7622.8|7599.4|7620.9|7597.5|0
1648680000000|2022-03-30 22:40:00|7620.8|7597.4|7622.4|7599|7623.9|7600.5|7620.8|7597.4|0
1648680300000|2022-03-30 22:45:00|7622.8|7599.4|7622.1|7598.7|7622.8|7599.4|7621.5|7598.1|0
1648680600000|2022-03-30 22:50:00|7621.9|7598.5|7621.8|7598.4|7622.1|7598.7|7621.1|7597.7|0
1648680900000|2022-03-30 22:55:00|7621.6|7598.2|7621.8|7598.4|7622.1|7598.7|7621.5|7598.1|0
1648681200000|2022-03-30 23:00:00|7622.1|7598.7|7621.8|7598.4|7622.8|7599.4|7621.8|7598.4|0
1648681500000|2022-03-30 23:05:00|7621.5|7598.1|7622.4|7599|7623.1|7599.7|7621.5|7598.1|0
1648681800000|2022-03-30 23:10:00|7622.3|7598.9|7621.8|7598.4|7622.8|7599.4|7621.5|7598.1|0
1648682100000|2022-03-30 23:15:00|7621.9|7598.5|7621.5|7598.1|7623.1|7599.7|7621.5|7598.1|0
1648682400000|2022-03-30 23:20:00|7621.6|7598.2|7621.5|7598.1|7622.1|7598.7|7621.5|7598.1|0
1648682700000|2022-03-30 23:25:00|7621.8|7598.4|7620.8|7597.4|7621.8|7598.4|7620.8|7597.4|0
1648683000000|2022-03-30 23:30:00|7621|7597.6|7619.5|7596.1|7621|7597.6|7619.5|7596.1|0
1648683300000|2022-03-30 23:35:00|7619.3|7595.9|7619.1|7595.7|7619.5|7596.1|7618.8|7595.4|0
1648683600000|2022-03-30 23:40:00|7619.3|7595.9|7617.6|7594.2|7619.8|7596.4|7617.6|7594.2|0
1648683900000|2022-03-30 23:45:00|7617.3|7593.9|7617|7593.6|7617.3|7593.9|7616.3|7592.9|0
1648684200000|2022-03-30 23:50:00|7617.3|7593.9|7617.6|7594.2|7618|7594.6|7616.7|7593.3|0
1648684500000|2022-03-30 23:55:00|7617.5|7594.1|7618.6|7595.2|7618.9|7595.5|7617.3|7593.9|0
1648684800000|2022-03-31 00:00:00|7618.9|7595.5|7618.3|7594.9|7619.3|7595.9|7617.9|7594.5|0
1648685100000|2022-03-31 00:05:00|7617.9|7594.5|7618.9|7595.5|7618.9|7595.5|7617.9|7594.5|0
1648685400000|2022-03-31 00:10:00|7618.6|7595.2|7625.9|7602.5|7628.2|7604.8|7617.9|7594.5|0
1648685700000|2022-03-31 00:15:00|7626.2|7602.8|7622.8|7599.4|7626.9|7603.5|7619.5|7596.1|0
1648686000000|2022-03-31 00:20:00|7622.9|7599.5|7623.7|7600.3|7626.5|7603.1|7622.4|7599|0
1648686300000|2022-03-31 00:25:00|7623.5|7600.1|7625.5|7602.1|7626.5|7603.1|7622.4|7599|0
1648686600000|2022-03-31 00:30:00|7625.3|7601.9|7630.8|7607.4|7632.3|7608.9|7625.3|7601.9|0
1648686900000|2022-03-31 00:35:00|7631.3|7607.9|7633.4|7610|7633.4|7610|7628.8|7605.4|0
1648687200000|2022-03-31 00:40:00|7633.6|7610.2|7641.3|7617.9|7642.9|7619.5|7633.6|7610.2|0
1648687500000|2022-03-31 00:45:00|7641.4|7618|7641.8|7618.4|7642.5|7619.1|7639.2|7615.8|0
1648687800000|2022-03-31 00:50:00|7641.6|7618.2|7644.2|7620.8|7644.6|7621.2|7640.6|7617.2|0
1648688100000|2022-03-31 00:55:00|7644.3|7620.9|7644.4|7621|7645.6|7622.2|7642.9|7619.5|0
1648688400000|2022-03-31 01:00:00|7644.3|7620.9|7638.1|7614.7|7645.9|7622.5|7638.1|7614.7|0
1648688700000|2022-03-31 01:05:00|7638.3|7614.9|7641.3|7617.9|7641.3|7617.9|7636|7612.6|0
1648689000000|2022-03-31 01:10:00|7642.3|7618.9|7642.4|7619|7642.4|7619|7639|7615.6|0
1648689300000|2022-03-31 01:15:00|7641.1|7617.7|7618.3|7612.3|7641.3|7625.3|7615.3|7609.3|1426
1648689600000|2022-03-31 01:20:00|7619.3|7613.3|7607.3|7601.3|7620.3|7614.3|7607.3|7601.3|773
1648689900000|2022-03-31 01:25:00|7609.3|7603.3|7605.3|7599.3|7610.3|7604.3|7598.3|7592.3|769
1648690200000|2022-03-31 01:30:00|7606.3|7600.3|7610.3|7604.3|7621.3|7615.3|7584.3|7578.3|3705
1648690500000|2022-03-31 01:35:00|7609.3|7603.3|7562.3|7556.3|7609.3|7603.3|7555.3|7549.3|2389
1648690800000|2022-03-31 01:40:00|7563.3|7557.3|7560.3|7554.3|7572.3|7566.3|7550.3|7544.3|2143
1648691100000|2022-03-31 01:45:00|7557.3|7551.3|7535.3|7529.3|7562.3|7556.3|7533.3|7527.3|1654
1648691400000|2022-03-31 01:50:00|7533.3|7527.3|7543.3|7537.3|7561.3|7555.3|7533.3|7527.3|1809
1648691700000|2022-03-31 01:55:00|7546.3|7540.3|7534.3|7528.3|7548.3|7542.3|7523.3|7517.3|1653
1648692000000|2022-03-31 02:00:00|7532.3|7526.3|7495.3|7489.3|7535.3|7529.3|7493.3|7487.3|2158
1648692300000|2022-03-31 02:05:00|7494.3|7488.3|7501.3|7495.3|7507.3|7501.3|7487.3|7481.3|1797
1648692600000|2022-03-31 02:10:00|7502.3|7496.3|7529.3|7523.3|7537.3|7531.3|7501.3|7495.3|1422
1648692900000|2022-03-31 02:15:00|7528.3|7522.3|7543.3|7537.3|7547.3|7541.3|7522.3|7516.3|1245
1648693200000|2022-03-31 02:20:00|7544.3|7538.3|7555.3|7549.3|7561.3|7555.3|7538.3|7532.3|1207
1648693500000|2022-03-31 02:25:00|7556.3|7550.3|7554.3|7548.3|7573.3|7567.3|7553.3|7547.3|2080
1648693800000|2022-03-31 02:30:00|7555.3|7549.3|7568.3|7562.3|7568.3|7562.3|7542.3|7536.3|1121
1648694100000|2022-03-31 02:35:00|7566.3|7560.3|7581.3|7575.3|7585.3|7579.3|7562.3|7556.3|1708
1648694400000|2022-03-31 02:40:00|7580.3|7574.3|7574.3|7568.3|7581.3|7575.3|7569.3|7563.3|731
1648694700000|2022-03-31 02:45:00|7573.3|7567.3|7578.3|7572.3|7585.3|7579.3|7566.3|7560.3|1063
1648695000000|2022-03-31 02:50:00|7577.3|7571.3|7549.3|7543.3|7579.3|7573.3|7548.3|7542.3|882
1648695300000|2022-03-31 02:55:00|7548.3|7542.3|7548.3|7542.3|7556.3|7550.3|7544.3|7538.3|791
1648695600000|2022-03-31 03:00:00|7547.3|7541.3|7570.3|7564.3|7571.3|7565.3|7544.3|7538.3|852
1648695900000|2022-03-31 03:05:00|7568.3|7562.3|7562.3|7556.3|7577.3|7571.3|7562.3|7556.3|2038
1648696200000|2022-03-31 03:10:00|7563.3|7557.3|7555.3|7549.3|7563.3|7557.3|7551.3|7545.3|525
1648696500000|2022-03-31 03:15:00|7554.3|7548.3|7566.3|7560.3|7570.3|7564.3|7549.3|7543.3|927
1648696800000|2022-03-31 03:20:00|7565.3|7559.3|7575.3|7569.3|7575.3|7569.3|7562.3|7556.3|812
1648697100000|2022-03-31 03:25:00|7574.3|7568.3|7569.3|7563.3|7577.3|7571.3|7567.3|7561.3|424
1648697400000|2022-03-31 03:30:00|7568.3|7562.3|7565.3|7559.3|7568.3|7562.3|7561.3|7555.3|524
1648697700000|2022-03-31 03:35:00|7566.3|7560.3|7558.3|7552.3|7568.3|7562.3|7555.3|7549.3|673
1648698000000|2022-03-31 03:40:00|7559.3|7553.3|7559.3|7553.3|7560.3|7554.3|7552.3|7546.3|306
1648698300000|2022-03-31 03:45:00|7558.3|7552.3|7558.3|7552.3|7563.3|7557.3|7556.3|7550.3|835
1648698600000|2022-03-31 03:50:00|7560.3|7554.3|7560.3|7554.3|7561.3|7555.3|7553.3|7547.3|2191
1648698900000|2022-03-31 03:55:00|7561.3|7555.3|7556.3|7550.3|7566.3|7560.3|7556.3|7550.3|524
1648699200000|2022-03-31 04:00:00|7572|7548.6|7572|7548.6|7573.3|7549.9|7571.5|7548.1|0
1648699500000|2022-03-31 04:05:00|7572.2|7548.8|7571.8|7548.4|7572.3|7548.9|7570.9|7547.5|0
1648699800000|2022-03-31 04:10:00|7571.9|7548.5|7571.2|7547.8|7572|7548.6|7570.7|7547.3|0
1648700100000|2022-03-31 04:15:00|7571.1|7547.7|7573.1|7549.7|7573.1|7549.7|7570.5|7547.1|0
1648700400000|2022-03-31 04:20:00|7573|7549.6|7571.8|7548.4|7574.3|7550.9|7571.7|7548.3|0
1648700700000|2022-03-31 04:25:00|7571.7|7548.3|7570|7546.6|7571.8|7548.4|7570|7546.6|0
1648701000000|2022-03-31 04:30:00|7569.9|7546.5|7572.6|7549.2|7573.1|7549.7|7569.9|7546.5|0
1648701300000|2022-03-31 04:35:00|7571.6|7548.2|7572.8|7549.4|7573.9|7550.5|7571.5|7548.1|0
1648701600000|2022-03-31 04:40:00|7573.2|7549.8|7573.9|7550.5|7574.1|7550.7|7572.6|7549.2|0
1648701900000|2022-03-31 04:45:00|7573.7|7550.3|7574.4|7551|7575.4|7552|7573.7|7550.3|0
1648702200000|2022-03-31 04:50:00|7573.9|7550.5|7573.7|7550.3|7575|7551.6|7573.6|7550.2|0
1648702500000|2022-03-31 04:55:00|7574.2|7550.8|7574.5|7551.1|7575|7551.6|7573.6|7550.2|0
1648702800000|2022-03-31 05:00:00|7573.9|7550.5|7550.3|7544.3|7574.4|7562.3|7545.3|7539.3|1008
1648703100000|2022-03-31 05:05:00|7549.3|7543.3|7545.3|7539.3|7559.3|7553.3|7544.3|7538.3|705
1648703400000|2022-03-31 05:10:00|7544.3|7538.3|7546.3|7540.3|7560.3|7554.3|7543.3|7537.3|660
1648703700000|2022-03-31 05:15:00|7545.3|7539.3|7541.3|7535.3|7546.3|7540.3|7528.3|7522.3|1044
1648704000000|2022-03-31 05:20:00|7540.3|7534.3|7536.3|7530.3|7544.3|7538.3|7532.3|7526.3|1680
1648704300000|2022-03-31 05:25:00|7537.3|7531.3|7538.3|7532.3|7541.3|7535.3|7527.3|7521.3|1143
1648704600000|2022-03-31 05:30:00|7536.3|7530.3|7532.3|7526.3|7543.3|7537.3|7528.3|7522.3|841
1648704900000|2022-03-31 05:35:00|7531.3|7525.3|7534.3|7528.3|7544.3|7538.3|7530.3|7524.3|870
1648705200000|2022-03-31 05:40:00|7535.3|7529.3|7535.3|7529.3|7542.3|7536.3|7534.3|7528.3|353
1648705500000|2022-03-31 05:45:00|7534.3|7528.3|7520.3|7514.3|7539.3|7533.3|7514.3|7508.3|881
1648705800000|2022-03-31 05:50:00|7519.3|7513.3|7512.3|7506.3|7520.3|7514.3|7506.3|7500.3|676
1648706100000|2022-03-31 05:55:00|7513.3|7507.3|7510.3|7504.3|7521.3|7515.3|7510.3|7504.3|1417
1648706400000|2022-03-31 06:00:00|7509.3|7503.3|7523.3|7517.3|7528.3|7522.3|7507.3|7501.3|1013
1648706700000|2022-03-31 06:05:00|7524.3|7518.3|7531.3|7525.3|7545.3|7539.3|7524.3|7518.3|1361
1648707000000|2022-03-31 06:10:00|7532.3|7526.3|7526.3|7520.3|7535.3|7529.3|7518.3|7512.3|2704
1648707300000|2022-03-31 06:15:00|7527.3|7521.3|7525.3|7519.3|7530.3|7524.3|7518.3|7512.3|1446
1648707600000|2022-03-31 06:20:00|7526.3|7520.3|7538.3|7532.3|7538.3|7532.3|7526.3|7520.3|1073
1648707900000|2022-03-31 06:25:00|7537.3|7531.3|7529.3|7523.3|7538.3|7532.3|7528.3|7522.3|982
1648708200000|2022-03-31 06:30:00|7528.3|7522.3|7518.3|7512.3|7531.3|7525.3|7517.3|7511.3|745
1648708500000|2022-03-31 06:35:00|7519.3|7513.3|7517.3|7511.3|7520.3|7514.3|7508.3|7502.3|904
1648708800000|2022-03-31 06:40:00|7519.3|7513.3|7517.3|7511.3|7523.3|7517.3|7515.3|7509.3|1161
1648709100000|2022-03-31 06:45:00|7516.3|7510.3|7530.3|7524.3|7531.3|7525.3|7516.3|7510.3|1691
1648709400000|2022-03-31 06:50:00|7531.3|7525.3|7529.3|7523.3|7537.3|7531.3|7528.3|7522.3|1363
1648709700000|2022-03-31 06:55:00|7528.3|7522.3|7541.3|7535.3|7541.3|7535.3|7526.3|7520.3|977
1648710000000|2022-03-31 07:00:00|7542.3|7536.3|7547.3|7541.3|7555.3|7549.3|7540.3|7534.3|1382
1648710300000|2022-03-31 07:05:00|7546.3|7540.3|7545.3|7539.3|7547.3|7541.3|7540.3|7534.3|1805
1648710600000|2022-03-31 07:10:00|7544.3|7538.3|7562.3|7556.3|7567.3|7561.3|7542.3|7536.3|1238
1648710900000|2022-03-31 07:15:00|7563.3|7557.3|7568.3|7562.3|7572.3|7566.3|7559.3|7553.3|1220
1648711200000|2022-03-31 07:20:00|7569.3|7563.3|7570.3|7564.3|7580.3|7574.3|7568.3|7562.3|860
1648711500000|2022-03-31 07:25:00|7571.3|7565.3|7560.3|7554.3|7573.3|7567.3|7560.3|7554.3|1650
1648711800000|2022-03-31 07:30:00|7559.3|7553.3|7571.3|7565.3|7577.3|7571.3|7558.3|7552.3|1223
1648712100000|2022-03-31 07:35:00|7570.3|7564.3|7566.3|7560.3|7577.3|7571.3|7565.3|7559.3|664
1648712400000|2022-03-31 07:40:00|7567.3|7561.3|7563.3|7557.3|7568.3|7562.3|7563.3|7557.3|486
1648712700000|2022-03-31 07:45:00|7564.3|7558.3|7557.3|7551.3|7564.3|7558.3|7554.3|7548.3|1425
1648713000000|2022-03-31 07:50:00|7556.3|7550.3|7552.3|7546.3|7562.3|7556.3|7550.3|7544.3|1049
1648713300000|2022-03-31 07:55:00|7551.3|7545.3|7545.3|7539.3|7552.3|7546.3|7543.3|7537.3|1967
1648713600000|2022-03-31 08:00:00|7546.3|7540.3|7531.3|7525.3|7546.3|7540.3|7523.3|7517.3|3091
1648713900000|2022-03-31 08:05:00|7530.3|7524.3|7532.3|7526.3|7532.3|7526.3|7518.3|7512.3|4047
1648714200000|2022-03-31 08:10:00|7534.3|7528.3|7519.3|7513.3|7534.3|7528.3|7516.3|7510.3|2200
1648714500000|2022-03-31 08:15:00|7518.3|7512.3|7521.3|7515.3|7523.3|7517.3|7509.3|7503.3|1627
1648714800000|2022-03-31 08:20:00|7522.3|7516.3|7524.3|7518.3|7528.3|7522.3|7519.3|7513.3|2337
1648715100000|2022-03-31 08:25:00|7526.3|7520.3|7520.3|7514.3|7529.3|7523.3|7516.3|7510.3|1273
1648715400000|2022-03-31 08:30:00|7528.7|7505.3|7528.2|7504.8|7528.7|7505.3|7524.4|7501|3
1648715700000|2022-03-31 08:35:00|7528.1|7504.7|7522.2|7498.8|7531.4|7508|7521|7497.6|0
1648716000000|2022-03-31 08:40:00|7522.6|7499.2|7524.4|7501|7526.4|7503|7522|7498.6|0
1648716300000|2022-03-31 08:45:00|7524.3|7500.9|7521.3|7497.9|7524.4|7501|7520.5|7497.1|0
1648716600000|2022-03-31 08:50:00|7521.4|7498|7529.6|7506.2|7529.6|7506.2|7520.2|7496.8|0
1648716900000|2022-03-31 08:55:00|7529.5|7506.1|7529|7505.6|7535|7511.6|7527.4|7504|0
1648717200000|2022-03-31 09:00:00|7528.8|7505.4|7524.5|7501.1|7531.3|7507.9|7524.4|7501|0
1648717500000|2022-03-31 09:05:00|7524.7|7501.3|7521.4|7498|7526|7502.6|7520.1|7496.7|0
1648717800000|2022-03-31 09:10:00|7521.6|7498.2|7525.4|7502|7525.5|7502.1|7520.5|7497.1|0
1648718100000|2022-03-31 09:15:00|7525.3|7501.9|7529.3|7523.3|7530.3|7524.3|7512.3|7501.9|135
1648718400000|2022-03-31 09:20:00|7528.3|7522.3|7525.3|7519.3|7528.3|7522.3|7524.3|7518.3|73
1648718700000|2022-03-31 09:25:00|7524.3|7518.3|7516.3|7510.3|7526.3|7520.3|7510.3|7504.3|118
1648719000000|2022-03-31 09:30:00|7515.3|7509.3|7509.3|7503.3|7515.3|7509.3|7506.3|7500.3|105
1648719300000|2022-03-31 09:35:00|7508.3|7502.3|7507.3|7501.3|7510.3|7504.3|7507.3|7501.3|42
1648719600000|2022-03-31 09:40:00|7506.3|7500.3|7508.3|7502.3|7512.3|7506.3|7506.3|7500.3|51
1648719900000|2022-03-31 09:45:00|7507.3|7501.3|7504.3|7498.3|7507.3|7501.3|7500.3|7494.3|107
1648720200000|2022-03-31 09:50:00|7505.3|7499.3|7508.3|7502.3|7508.3|7502.3|7503.3|7497.3|49
1648720500000|2022-03-31 09:55:00|7507.3|7501.3|7516.3|7510.3|7519.3|7513.3|7507.3|7501.3|185
1648720800000|2022-03-31 10:00:00|7514.8|7508.8|7519.8|7513.8|7519.8|7513.8|7513.8|7507.8|128
1648721100000|2022-03-31 10:05:00|7519.3|7513.3|7519.8|7513.8|7521.3|7515.3|7518.8|7512.8|88
1648721400000|2022-03-31 10:10:00|7520.3|7514.3|7514.8|7508.8|7520.8|7514.8|7514.8|7508.8|79
1648721700000|2022-03-31 10:15:00|7514.3|7508.3|7506.8|7500.8|7516.3|7510.3|7506.3|7500.3|66
1648722000000|2022-03-31 10:20:00|7506.3|7500.3|7511.3|7505.3|7513.8|7507.8|7504.8|7498.8|39
1648722300000|2022-03-31 10:25:00|7511.8|7505.8|7515.3|7509.3|7516.8|7510.8|7511.8|7505.8|68
1648722600000|2022-03-31 10:30:00|7514.8|7508.8|7510.3|7504.3|7515.8|7509.8|7507.8|7501.8|30
1648722900000|2022-03-31 10:35:00|7510.8|7504.8|7510.3|7504.3|7516.3|7510.3|7509.3|7503.3|166
1648723200000|2022-03-31 10:40:00|7510.8|7504.8|7509.3|7503.3|7514.8|7508.8|7508.8|7502.8|22
1648723500000|2022-03-31 10:45:00|7509.8|7503.8|7508.8|7502.8|7512.3|7506.3|7508.8|7502.8|24
1648723800000|2022-03-31 10:50:00|7509.3|7503.3|7510.3|7504.3|7511.8|7505.8|7502.8|7496.8|194
1648724100000|2022-03-31 10:55:00|7509.8|7503.8|7503.3|7497.3|7511.3|7505.3|7502.8|7496.8|183
1648724400000|2022-03-31 11:00:00|7502.8|7496.8|7506.8|7500.8|7508.3|7502.3|7501.3|7495.3|372
1648724700000|2022-03-31 11:05:00|7506.3|7500.3|7501.3|7495.3|7506.8|7500.8|7497.3|7491.3|265
1648725000000|2022-03-31 11:10:00|7501.8|7495.8|7501.3|7495.3|7502.3|7496.3|7498.8|7492.8|34
1648725300000|2022-03-31 11:15:00|7500.8|7494.8|7501.3|7495.3|7503.8|7497.8|7498.8|7492.8|38
1648725600000|2022-03-31 11:20:00|7501.8|7495.8|7500.3|7494.3|7501.8|7495.8|7498.8|7492.8|10
1648725900000|2022-03-31 11:25:00|7499.8|7493.8|7491.8|7485.8|7499.8|7493.8|7488.8|7482.8|178
1648726200000|2022-03-31 11:30:00|7492.8|7486.8|7499.8|7493.8|7501.3|7495.3|7492.3|7486.3|133
1648726500000|2022-03-31 11:35:00|7499.3|7493.3|7499.3|7493.3|7499.8|7493.8|7494.8|7488.8|59
1648726800000|2022-03-31 11:40:00|7499.8|7493.8|7505.8|7499.8|7505.8|7499.8|7499.8|7493.8|40
1648727100000|2022-03-31 11:45:00|7505.3|7499.3|7507.8|7501.8|7507.8|7501.8|7503.8|7497.8|83
1648727400000|2022-03-31 11:50:00|7507.3|7501.3|7503.3|7497.3|7507.8|7501.8|7503.3|7497.3|37
1648727700000|2022-03-31 11:55:00|7503.8|7497.8|7506.3|7500.3|7506.3|7500.3|7502.8|7496.8|17
1648728000000|2022-03-31 12:00:00|7505.8|7499.8|7509.8|7503.8|7510.8|7504.8|7505.8|7499.8|68
1648728300000|2022-03-31 12:05:00|7510.3|7504.3|7512.3|7506.3|7513.8|7507.8|7507.8|7501.8|72
1648728600000|2022-03-31 12:10:00|7511.8|7505.8|7510.3|7504.3|7513.3|7507.3|7509.8|7503.8|12
1648728900000|2022-03-31 12:15:00|7510.8|7504.8|7509.8|7503.8|7510.8|7504.8|7507.8|7501.8|15
1648729200000|2022-03-31 12:20:00|7509.3|7503.3|7514.8|7508.8|7514.8|7508.8|7509.3|7503.3|21
1648729500000|2022-03-31 12:25:00|7515.3|7509.3|7513.3|7507.3|7515.3|7509.3|7510.8|7504.8|24
1648729800000|2022-03-31 12:30:00|7512.8|7506.8|7513.8|7507.8|7519.3|7513.3|7511.3|7505.3|82
1648730100000|2022-03-31 12:35:00|7513.3|7507.3|7512.3|7506.3|7514.3|7508.3|7508.8|7502.8|38
1648730400000|2022-03-31 12:40:00|7512.8|7506.8|7513.8|7507.8|7514.8|7508.8|7510.3|7504.3|15
1648730700000|2022-03-31 12:45:00|7514.3|7508.3|7510.8|7504.8|7514.8|7508.8|7508.8|7502.8|37
1648731000000|2022-03-31 12:50:00|7510.3|7504.3|7519.3|7513.3|7520.3|7514.3|7509.8|7503.8|80
1648731300000|2022-03-31 12:55:00|7518.8|7512.8|7519.3|7513.3|7520.8|7514.8|7516.3|7510.3|44
1648731600000|2022-03-31 13:00:00|7519.8|7513.8|7522.8|7516.8|7524.8|7518.8|7515.8|7509.8|63
1648731900000|2022-03-31 13:05:00|7522.3|7516.3|7521.8|7515.8|7525.3|7519.3|7518.8|7512.8|27
1648732200000|2022-03-31 13:10:00|7521.3|7515.3|7512.3|7506.3|7522.8|7516.8|7507.8|7501.8|127
1648732500000|2022-03-31 13:15:00|7512.8|7506.8|7513.3|7507.3|7515.8|7509.8|7507.3|7501.3|71
1648732800000|2022-03-31 13:20:00|7513.8|7507.8|7516.8|7510.8|7517.3|7511.3|7506.8|7500.8|52
1648733100000|2022-03-31 13:25:00|7517.3|7511.3|7510.8|7504.8|7518.8|7512.8|7509.3|7503.3|105
1648733400000|2022-03-31 13:30:00|7511.3|7505.3|7462.3|7456.3|7518.3|7512.3|7457.8|7451.8|1200
1648733700000|2022-03-31 13:35:00|7461.8|7455.8|7461.3|7455.3|7470.3|7464.3|7443.3|7437.3|1631
1648734000000|2022-03-31 13:40:00|7460.3|7454.3|7458.3|7452.3|7466.8|7460.8|7439.3|7433.3|929
1648734300000|2022-03-31 13:45:00|7459.3|7453.3|7454.3|7448.3|7463.8|7457.8|7432.3|7426.3|1170
1648734600000|2022-03-31 13:50:00|7454.8|7448.8|7460.3|7454.3|7466.3|7460.3|7446.3|7440.3|828
1648734900000|2022-03-31 13:55:00|7459.8|7453.8|7443.3|7437.3|7462.3|7456.3|7442.3|7436.3|702
1648735200000|2022-03-31 14:00:00|7442.8|7436.8|7431.3|7425.3|7443.3|7437.3|7418.8|7412.8|661
1648735500000|2022-03-31 14:05:00|7431.8|7425.8|7429.8|7423.8|7436.3|7430.3|7421.3|7415.3|479
1648735800000|2022-03-31 14:10:00|7430.3|7424.3|7434.3|7428.3|7440.3|7434.3|7419.8|7413.8|205
1648736100000|2022-03-31 14:15:00|7433.3|7427.3|7436.3|7430.3|7437.3|7431.3|7422.8|7416.8|258
1648736400000|2022-03-31 14:20:00|7436.8|7430.8|7432.3|7426.3|7438.3|7432.3|7425.3|7419.3|347
1648736700000|2022-03-31 14:25:00|7431.8|7425.8|7423.3|7417.3|7432.8|7426.8|7420.8|7414.8|240
1648737000000|2022-03-31 14:30:00|7423.8|7417.8|7432.3|7426.3|7440.8|7434.8|7421.8|7415.8|446
1648737300000|2022-03-31 14:35:00|7432.8|7426.8|7439.3|7433.3|7440.8|7434.8|7430.3|7424.3|384
1648737600000|2022-03-31 14:40:00|7438.8|7432.8|7447.8|7441.8|7448.8|7442.8|7436.3|7430.3|411
1648737900000|2022-03-31 14:45:00|7447.3|7441.3|7453.3|7447.3|7461.8|7455.8|7444.8|7438.8|347
1648738200000|2022-03-31 14:50:00|7452.8|7446.8|7452.3|7446.3|7458.3|7452.3|7448.8|7442.8|206
1648738500000|2022-03-31 14:55:00|7452.8|7446.8|7462.3|7456.3|7470.8|7464.8|7452.8|7446.8|241
1648738800000|2022-03-31 15:00:00|7462.8|7456.8|7466.3|7460.3|7466.8|7460.8|7451.8|7445.8|368
1648739100000|2022-03-31 15:05:00|7466.8|7460.8|7450.8|7444.8|7466.8|7460.8|7447.8|7441.8|268
1648739400000|2022-03-31 15:10:00|7450.3|7444.3|7447.3|7441.3|7451.3|7445.3|7441.8|7435.8|317
1648739700000|2022-03-31 15:15:00|7447.8|7441.8|7441.3|7435.3|7449.3|7443.3|7437.8|7431.8|271
1648740000000|2022-03-31 15:20:00|7441.8|7435.8|7445.3|7439.3|7450.3|7444.3|7439.8|7433.8|371
1648740300000|2022-03-31 15:25:00|7445.8|7439.8|7441.8|7435.8|7446.8|7440.8|7436.3|7430.3|194
1648740600000|2022-03-31 15:30:00|7440.8|7434.8|7443.3|7437.3|7449.8|7443.8|7436.8|7430.8|296
1648740900000|2022-03-31 15:35:00|7442.8|7436.8|7446.8|7440.8|7451.8|7445.8|7441.8|7435.8|271
1648741200000|2022-03-31 15:40:00|7447.3|7441.3|7450.3|7444.3|7453.8|7447.8|7445.8|7439.8|149
1648741500000|2022-03-31 15:45:00|7449.8|7443.8|7449.3|7443.3|7455.8|7449.8|7448.8|7442.8|259
1648741800000|2022-03-31 15:50:00|7448.8|7442.8|7446.3|7440.3|7450.3|7444.3|7442.8|7436.8|133
1648742100000|2022-03-31 15:55:00|7445.8|7439.8|7444.3|7438.3|7448.3|7442.3|7442.3|7436.3|51
1648742400000|2022-03-31 16:00:00|7445.3|7439.3|7444.3|7438.3|7447.3|7441.3|7440.3|7434.3|144
1648742700000|2022-03-31 16:05:00|7445.3|7439.3|7445.3|7439.3|7450.3|7444.3|7444.3|7438.3|282
1648743000000|2022-03-31 16:10:00|7446.3|7440.3|7442.3|7436.3|7448.3|7442.3|7440.3|7434.3|101
1648743300000|2022-03-31 16:15:00|7441.3|7435.3|7435.3|7429.3|7444.3|7438.3|7434.3|7428.3|149
1648743600000|2022-03-31 16:20:00|7434.3|7428.3|7429.3|7423.3|7434.3|7428.3|7429.3|7423.3|72
1648743900000|2022-03-31 16:25:00|7430.3|7424.3|7431.3|7425.3|7434.3|7428.3|7428.3|7422.3|137
1648744200000|2022-03-31 16:30:00|7434.3|7428.3|7435.3|7429.3|7441.3|7435.3|7433.3|7427.3|196
1648744500000|2022-03-31 16:35:00|7434.3|7428.3|7439.3|7433.3|7442.3|7436.3|7434.3|7428.3|116
1648744800000|2022-03-31 16:40:00|7440.3|7434.3|7441.3|7435.3|7443.3|7437.3|7438.3|7432.3|145
1648745100000|2022-03-31 16:45:00|7442.3|7436.3|7435.3|7429.3|7443.3|7437.3|7432.3|7426.3|170
1648745400000|2022-03-31 16:50:00|7433.3|7427.3|7434.3|7428.3|7436.3|7430.3|7432.3|7426.3|41
1648745700000|2022-03-31 16:55:00|7435.3|7429.3|7433.3|7427.3|7437.3|7431.3|7431.3|7425.3|150
1648746000000|2022-03-31 17:00:00|7434.3|7428.3|7436.3|7430.3|7439.3|7433.3|7432.3|7426.3|92
1648746300000|2022-03-31 17:05:00|7437.3|7431.3|7431.3|7425.3|7437.3|7431.3|7430.3|7424.3|135
1648746600000|2022-03-31 17:10:00|7432.3|7426.3|7428.3|7422.3|7432.3|7426.3|7425.3|7419.3|93
1648746900000|2022-03-31 17:15:00|7429.3|7423.3|7430.3|7424.3|7432.3|7426.3|7426.3|7420.3|84
1648747200000|2022-03-31 17:20:00|7429.3|7423.3|7427.3|7421.3|7434.3|7428.3|7427.3|7421.3|54
1648747500000|2022-03-31 17:25:00|7428.3|7422.3|7434.3|7428.3|7434.3|7428.3|7427.3|7421.3|68
1648747800000|2022-03-31 17:30:00|7433.3|7427.3|7432.3|7426.3|7436.3|7430.3|7430.3|7424.3|46
1648748100000|2022-03-31 17:35:00|7431.3|7425.3|7430.3|7424.3|7431.3|7425.3|7428.3|7422.3|56
1648748400000|2022-03-31 17:40:00|7428.3|7422.3|7433.3|7427.3|7434.3|7428.3|7428.3|7422.3|50
1648748700000|2022-03-31 17:45:00|7434.3|7428.3|7433.3|7427.3|7435.3|7429.3|7431.3|7425.3|37
1648749000000|2022-03-31 17:50:00|7434.3|7428.3|7441.3|7435.3|7444.3|7438.3|7434.3|7428.3|228
1648749300000|2022-03-31 17:55:00|7440.3|7434.3|7434.3|7428.3|7443.3|7437.3|7433.3|7427.3|69
1648749600000|2022-03-31 18:00:00|7433.3|7427.3|7432.3|7426.3|7434.3|7428.3|7431.3|7425.3|108
1648749900000|2022-03-31 18:05:00|7433.3|7427.3|7432.3|7426.3|7437.3|7431.3|7431.3|7425.3|152
1648750200000|2022-03-31 18:10:00|7431.3|7425.3|7428.3|7422.3|7431.3|7425.3|7427.3|7421.3|93
1648750500000|2022-03-31 18:15:00|7429.3|7423.3|7425.3|7419.3|7432.3|7426.3|7425.3|7419.3|85
1648750800000|2022-03-31 18:20:00|7426.3|7420.3|7425.3|7419.3|7430.3|7424.3|7425.3|7419.3|128
1648751100000|2022-03-31 18:25:00|7426.3|7420.3|7426.3|7420.3|7427.3|7421.3|7423.3|7417.3|114
1648751400000|2022-03-31 18:30:00|7427.3|7421.3|7422.3|7416.3|7427.3|7421.3|7422.3|7416.3|95
1648751700000|2022-03-31 18:35:00|7423.3|7417.3|7428.3|7422.3|7429.3|7423.3|7421.3|7415.3|165
1648752000000|2022-03-31 18:40:00|7427.3|7421.3|7427.3|7421.3|7428.3|7422.3|7423.3|7417.3|121
1648752300000|2022-03-31 18:45:00|7428.3|7422.3|7434.3|7428.3|7437.3|7431.3|7428.3|7422.3|190
1648752600000|2022-03-31 18:50:00|7433.3|7427.3|7431.3|7425.3|7434.3|7428.3|7429.3|7423.3|155
1648752900000|2022-03-31 18:55:00|7430.3|7424.3|7441.4|7418|7441.5|7430.3|7428.3|7418|184
1648753200000|2022-03-31 19:00:00|7441.5|7418.1|7449.8|7426.4|7455.6|7432.2|7441.5|7418.1|0
1648753500000|2022-03-31 19:05:00|7449.9|7426.5|7447.2|7423.8|7449.9|7426.5|7444.9|7421.5|0
1648753800000|2022-03-31 19:10:00|7447.3|7423.9|7444|7420.6|7447.7|7424.3|7440.9|7417.5|0
1648754100000|2022-03-31 19:15:00|7443.9|7420.5|7440.6|7417.2|7444.4|7421|7440.5|7417.1|0
1648754400000|2022-03-31 19:20:00|7440.5|7417.1|7432.2|7408.8|7440.5|7417.1|7431.6|7408.2|0
1648754700000|2022-03-31 19:25:00|7432.1|7408.7|7430.2|7406.8|7432.5|7409.1|7426.4|7403|0
1648755000000|2022-03-31 19:30:00|7429.9|7406.5|7420.4|7397|7431.7|7408.3|7419.6|7396.2|0
1648755300000|2022-03-31 19:35:00|7420.3|7396.9|7422.3|7398.9|7426.8|7403.4|7417.8|7394.4|0
1648755600000|2022-03-31 19:40:00|7422.2|7398.8|7413|7389.6|7422.2|7398.8|7410.6|7387.2|0
1648755900000|2022-03-31 19:45:00|7413.4|7390|7414.2|7390.8|7419.6|7396.2|7412|7388.6|0
1648756200000|2022-03-31 19:50:00|7413.5|7390.1|7401.9|7378.5|7413.7|7390.3|7401.5|7378.1|0
1648756500000|2022-03-31 19:55:00|7402|7378.6|7377.8|7354.4|7402.7|7379.3|7377.8|7354.4|0
1648756800000|2022-03-31 20:00:00|7378.4|7355|7382.1|7358.7|7392.1|7368.7|7378.4|7355|0
1648757100000|2022-03-31 20:05:00|7382.5|7359.1|7387|7363.6|7387.7|7364.3|7379.9|7356.5|0
1648757400000|2022-03-31 20:10:00|7387.3|7363.9|7398.1|7374.7|7399.7|7376.3|7387.3|7363.9|0
1648757700000|2022-03-31 20:15:00|7397.8|7374.4|7396.8|7373.4|7400|7376.6|7395.5|7372.1|0
1648758000000|2022-03-31 20:20:00|7396.9|7373.5|7390.6|7367.2|7397.4|7374|7390.6|7367.2|0
1648758300000|2022-03-31 20:25:00|7390.4|7367|7392.9|7369.5|7393.9|7370.5|7389|7365.6|0
1648758600000|2022-03-31 20:30:00|7392.7|7369.3|7394.4|7371|7395.7|7372.3|7392.6|7369.2|0
1648758900000|2022-03-31 20:35:00|7394.2|7370.8|7395.6|7372.2|7396.9|7373.5|7393.4|7370|0
1648759200000|2022-03-31 20:40:00|7395.8|7372.4|7396.6|7373.2|7397.6|7374.2|7395.8|7372.4|0
1648759500000|2022-03-31 20:45:00|7397.2|7373.8|7396.9|7373.5|7398.2|7374.8|7393.8|7370.4|0
1648759800000|2022-03-31 20:50:00|7397.2|7373.8|7396.1|7372.7|7397.7|7374.3|7394|7370.6|0
1648760100000|2022-03-31 20:55:00|7396.4|7373|7396.4|7373|7397|7373.6|7395.4|7372|0
1648760400000|2022-03-31 21:00:00|7396|7372.6|7395.5|7372.1|7396.6|7373.2|7395.5|7372.1|0
1648760700000|2022-03-31 21:05:00|7395.4|7372|7395.4|7372|7395.8|7372.4|7395.3|7371.9|0
1648761000000|2022-03-31 21:10:00|7395.5|7372.1|7395.6|7372.2|7395.7|7372.3|7395.3|7371.9|0
1648761300000|2022-03-31 21:15:00|7395.7|7372.3|7395.7|7372.3|7395.8|7372.4|7395.4|7372|0
1648761600000|2022-03-31 21:20:00|7395.6|7372.2|7394.6|7371.2|7395.6|7372.2|7394.6|7371.2|0
1648761900000|2022-03-31 21:25:00|7394.9|7371.5|7393.2|7369.8|7395.2|7371.8|7393.2|7369.8|0
1648762200000|2022-03-31 21:30:00|7393.8|7370.4|7392.9|7369.5|7394|7370.6|7392.4|7369|0
1648762500000|2022-03-31 21:35:00|7393|7369.6|7392.1|7368.7|7393|7369.6|7391.8|7368.4|0
1648762800000|2022-03-31 21:40:00|7392.2|7368.8|7393.1|7369.7|7393.1|7369.7|7391.8|7368.4|0
1648763100000|2022-03-31 21:45:00|7392.8|7369.4|7393.4|7370|7394.3|7370.9|7392.8|7369.4|0
1648763400000|2022-03-31 21:50:00|7393.6|7370.2|7393.9|7370.5|7395.3|7371.9|7393.6|7370.2|0
1648763700000|2022-03-31 21:55:00|7394.2|7370.8|7395.3|7371.9|7395.9|7372.5|7394.2|7370.8|0
1648764000000|2022-03-31 22:00:00|7395.5|7372.1|7399.5|7376.1|7400.8|7377.4|7395.1|7371.7|0
1648764300000|2022-03-31 22:05:00|7399.4|7376|7398.2|7374.8|7400.2|7376.8|7397.9|7374.5|0
1648764600000|2022-03-31 22:10:00|7398.6|7375.2|7396.1|7372.7|7398.6|7375.2|7395.6|7372.2|0
1648764900000|2022-03-31 22:15:00|7396.3|7372.9|7394.1|7370.7|7396.8|7373.4|7393.1|7369.7|0
1648765200000|2022-03-31 22:20:00|7393.8|7370.4|7393.5|7370.1|7394.4|7371|7391.8|7368.4|0
1648765500000|2022-03-31 22:25:00|7393.8|7370.4|7392.2|7368.8|7393.8|7370.4|7392.2|7368.8|0
1648765800000|2022-03-31 22:30:00|7392.3|7368.9|7396.1|7372.7|7396.1|7372.7|7392.3|7368.9|0
1648766100000|2022-03-31 22:35:00|7396.2|7372.8|7397|7373.6|7397.7|7374.3|7396.1|7372.7|0
1648766400000|2022-03-31 22:40:00|7397.4|7374|7397.5|7374.1|7398|7374.6|7397.2|7373.8|0
1648766700000|2022-03-31 22:45:00|7397.7|7374.3|7397|7373.6|7398.7|7375.3|7397|7373.6|0
1648767000000|2022-03-31 22:50:00|7397.4|7374|7399|7375.6|7399.9|7376.5|7397.4|7374|0
1648767300000|2022-03-31 22:55:00|7399.3|7375.9|7399|7375.6|7399.3|7375.9|7398|7374.6|0
1648767600000|2022-03-31 23:00:00|7399.3|7375.9|7398.6|7375.2|7399.9|7376.5|7398.6|7375.2|0
1648767900000|2022-03-31 23:05:00|7398.3|7374.9|7399.3|7375.9|7399.6|7376.2|7398|7374.6|0
1648768200000|2022-03-31 23:10:00|7399|7375.6|7399.6|7376.2|7400.1|7376.7|7398.6|7375.2|0
1648768500000|2022-03-31 23:15:00|7399.3|7375.9|7399.9|7376.5|7400.9|7377.5|7398.6|7375.2|0
1648768800000|2022-03-31 23:20:00|7400.1|7376.7|7400.1|7376.7|7400.3|7376.9|7398.6|7375.2|0
1648769100000|2022-03-31 23:25:00|7399.9|7376.5|7400.3|7376.9|7400.3|7376.9|7399.3|7375.9|0
1648769400000|2022-03-31 23:30:00|7399.9|7376.5|7399.6|7376.2|7401.2|7377.8|7399|7375.6|0
1648769700000|2022-03-31 23:35:00|7399.8|7376.4|7400.9|7377.5|7401.2|7377.8|7399.8|7376.4|0
1648770000000|2022-03-31 23:40:00|7400.6|7377.2|7402.5|7379.1|7403.5|7380.1|7400.6|7377.2|0
1648770300000|2022-03-31 23:45:00|7402.2|7378.8|7399.3|7375.9|7402.2|7378.8|7399.3|7375.9|0
1648770600000|2022-03-31 23:50:00|7399.6|7376.2|7400.6|7377.2|7400.6|7377.2|7398.6|7375.2|0
1648770900000|2022-03-31 23:55:00|7400.9|7377.5|7399.9|7376.5|7400.9|7377.5|7399.6|7376.2|0
1648771200000|2022-04-01 00:00:00|7400.3|7376.9|7397.7|7374.3|7402.9|7379.5|7396.4|7373|0
1648771500000|2022-04-01 00:05:00|7398|7374.6|7399.1|7375.7|7400.4|7377|7396.4|7373|0
1648771800000|2022-04-01 00:10:00|7398.8|7375.4|7400.4|7377|7401.4|7378|7397.2|7373.8|0
1648772100000|2022-04-01 00:15:00|7400.1|7376.7|7395.9|7372.5|7401.4|7378|7394.6|7371.2|0
1648772400000|2022-04-01 00:20:00|7395.7|7372.3|7398.8|7375.4|7400.3|7376.9|7394.6|7371.2|0
1648772700000|2022-04-01 00:25:00|7398.7|7375.3|7396.1|7372.7|7399.3|7375.9|7394.3|7370.9|0
1648773000000|2022-04-01 00:30:00|7396.5|7373.1|7393.6|7370.2|7396.9|7373.5|7393.6|7370.2|0
1648773300000|2022-04-01 00:35:00|7393.8|7370.4|7399.3|7375.9|7400.3|7376.9|7392|7368.6|0
1648773600000|2022-04-01 00:40:00|7399.5|7376.1|7402.9|7379.5|7404.3|7380.9|7399.5|7376.1|0
1648773900000|2022-04-01 00:45:00|7402.7|7379.3|7401.6|7378.2|7403.2|7379.8|7400.3|7376.9|0
1648774200000|2022-04-01 00:50:00|7401.5|7378.1|7402.2|7378.8|7403.2|7379.8|7398.7|7375.3|0
1648774500000|2022-04-01 00:55:00|7402.1|7378.7|7406.3|7382.9|7406.4|7383|7400.4|7377|0
1648774800000|2022-04-01 01:00:00|7406.4|7383|7405|7381.6|7406.4|7383|7403.2|7379.8|0
1648775100000|2022-04-01 01:05:00|7405.1|7381.7|7405.4|7382|7406.6|7383.2|7403.7|7380.3|0
1648775400000|2022-04-01 01:10:00|7405.3|7381.9|7402.7|7379.3|7406.1|7382.7|7400|7376.6|0
1648775700000|2022-04-01 01:15:00|7402.5|7379.1|7390.3|7384.3|7402.5|7394.3|7361.3|7355.3|2242
1648776000000|2022-04-01 01:20:00|7391.3|7385.3|7389.3|7383.3|7394.3|7388.3|7368.3|7362.3|2657
1648776300000|2022-04-01 01:25:00|7390.3|7384.3|7377.3|7371.3|7396.3|7390.3|7377.3|7371.3|1032
1648776600000|2022-04-01 01:30:00|7376.3|7370.3|7401.3|7395.3|7406.3|7400.3|7350.3|7344.3|5187
1648776900000|2022-04-01 01:35:00|7402.3|7396.3|7367.3|7361.3|7406.3|7400.3|7362.3|7356.3|3334
1648777200000|2022-04-01 01:40:00|7366.3|7360.3|7369.3|7363.3|7388.3|7382.3|7361.3|7355.3|2371
1648777500000|2022-04-01 01:45:00|7370.3|7364.3|7380.3|7374.3|7383.3|7377.3|7365.3|7359.3|1574
1648777800000|2022-04-01 01:50:00|7379.3|7373.3|7387.3|7381.3|7405.3|7399.3|7379.3|7373.3|1913
1648778100000|2022-04-01 01:55:00|7386.3|7380.3|7395.3|7389.3|7397.3|7391.3|7380.3|7374.3|1392
1648778400000|2022-04-01 02:00:00|7396.3|7390.3|7430.3|7424.3|7440.3|7434.3|7391.3|7385.3|3092
1648778700000|2022-04-01 02:05:00|7432.3|7426.3|7429.3|7423.3|7433.3|7427.3|7413.3|7407.3|1596
1648779000000|2022-04-01 02:10:00|7428.3|7422.3|7427.3|7421.3|7443.3|7437.3|7423.3|7417.3|1513
1648779300000|2022-04-01 02:15:00|7429.3|7423.3|7445.3|7439.3|7450.3|7444.3|7425.3|7419.3|1784
1648779600000|2022-04-01 02:20:00|7447.3|7441.3|7428.3|7422.3|7450.3|7444.3|7413.3|7407.3|1391
1648779900000|2022-04-01 02:25:00|7427.3|7421.3|7414.3|7408.3|7427.3|7421.3|7409.3|7403.3|1042
1648780200000|2022-04-01 02:30:00|7415.3|7409.3|7422.3|7416.3|7427.3|7421.3|7413.3|7407.3|731
1648780500000|2022-04-01 02:35:00|7421.3|7415.3|7434.3|7428.3|7434.3|7428.3|7417.3|7411.3|603
1648780800000|2022-04-01 02:40:00|7432.3|7426.3|7462.3|7456.3|7469.3|7463.3|7431.3|7425.3|1443
1648781100000|2022-04-01 02:45:00|7463.3|7457.3|7451.3|7445.3|7466.3|7460.3|7445.3|7439.3|1044
1648781400000|2022-04-01 02:50:00|7450.3|7444.3|7446.3|7440.3|7461.3|7455.3|7443.3|7437.3|775
1648781700000|2022-04-01 02:55:00|7447.3|7441.3|7457.3|7451.3|7460.3|7454.3|7447.3|7441.3|468
1648782000000|2022-04-01 03:00:00|7458.3|7452.3|7461.3|7455.3|7469.3|7463.3|7453.3|7447.3|844
1648782300000|2022-04-01 03:05:00|7462.3|7456.3|7463.3|7457.3|7468.3|7462.3|7451.3|7445.3|1131
1648782600000|2022-04-01 03:10:00|7462.3|7456.3|7494.3|7488.3|7494.3|7488.3|7459.3|7453.3|1214
1648782900000|2022-04-01 03:15:00|7493.3|7487.3|7485.3|7479.3|7504.3|7498.3|7483.3|7477.3|1157
1648783200000|2022-04-01 03:20:00|7484.3|7478.3|7468.3|7462.3|7484.3|7478.3|7468.3|7462.3|665
1648783500000|2022-04-01 03:25:00|7469.3|7463.3|7460.3|7454.3|7481.3|7475.3|7459.3|7453.3|785
1648783800000|2022-04-01 03:30:00|7458.3|7452.3|7460.3|7454.3|7469.3|7463.3|7456.3|7450.3|411
1648784100000|2022-04-01 03:35:00|7461.3|7455.3|7463.3|7457.3|7464.3|7458.3|7456.3|7450.3|416
1648784400000|2022-04-01 03:40:00|7464.3|7458.3|7469.3|7463.3|7469.3|7463.3|7461.3|7455.3|417
1648784700000|2022-04-01 03:45:00|7470.3|7464.3|7467.3|7461.3|7473.3|7467.3|7459.3|7453.3|461
1648785000000|2022-04-01 03:50:00|7466.3|7460.3|7465.3|7459.3|7470.3|7464.3|7461.3|7455.3|288
1648785300000|2022-04-01 03:55:00|7464.3|7458.3|7468.3|7462.3|7468.3|7462.3|7459.3|7453.3|396
1648785600000|2022-04-01 04:00:00|7474|7450.6|7471.6|7448.2|7474.7|7451.3|7471.6|7448.2|0
1648785900000|2022-04-01 04:05:00|7471.7|7448.3|7473.4|7450|7473.4|7450|7471.6|7448.2|0
1648786200000|2022-04-01 04:10:00|7473.2|7449.8|7473.4|7450|7474.4|7451|7473.1|7449.7|0
1648786500000|2022-04-01 04:15:00|7473.2|7449.8|7472.8|7449.4|7473.7|7450.3|7472.8|7449.4|0
1648786800000|2022-04-01 04:20:00|7473.7|7450.3|7473.6|7450.2|7473.7|7450.3|7472.6|7449.2|0
1648787100000|2022-04-01 04:25:00|7473.5|7450.1|7473.2|7449.8|7473.5|7450.1|7473.1|7449.7|0
1648787400000|2022-04-01 04:30:00|7473.1|7449.7|7471.9|7448.5|7474.4|7451|7471.9|7448.5|0
1648787700000|2022-04-01 04:35:00|7472.9|7449.5|7472.4|7449|7472.9|7449.5|7471.4|7448|0
1648788000000|2022-04-01 04:40:00|7472.3|7448.9|7470.5|7447.1|7472.3|7448.9|7469.2|7445.8|0
1648788300000|2022-04-01 04:45:00|7470.3|7446.9|7472.7|7449.3|7473.7|7450.3|7470.3|7446.9|0
1648788600000|2022-04-01 04:50:00|7472.6|7449.2|7470.1|7446.7|7472.6|7449.2|7469.7|7446.3|0
1648788900000|2022-04-01 04:55:00|7470.6|7447.2|7470.8|7447.4|7472.6|7449.2|7470.6|7447.2|0
1648789200000|2022-04-01 05:00:00|7470.9|7447.5|7448.3|7442.3|7470.9|7455.3|7439.3|7433.3|1563
1648789500000|2022-04-01 05:05:00|7447.3|7441.3|7460.3|7454.3|7462.3|7456.3|7445.3|7439.3|798
1648789800000|2022-04-01 05:10:00|7459.3|7453.3|7470.3|7464.3|7473.3|7467.3|7458.3|7452.3|472
1648790100000|2022-04-01 05:15:00|7469.3|7463.3|7458.3|7452.3|7471.3|7465.3|7458.3|7452.3|418
1648790400000|2022-04-01 05:20:00|7457.3|7451.3|7453.3|7447.3|7462.3|7456.3|7450.3|7444.3|340
1648790700000|2022-04-01 05:25:00|7451.3|7445.3|7444.3|7438.3|7455.3|7449.3|7442.3|7436.3|485
1648791000000|2022-04-01 05:30:00|7443.3|7437.3|7440.3|7434.3|7452.3|7446.3|7440.3|7434.3|437
1648791300000|2022-04-01 05:35:00|7439.3|7433.3|7436.3|7430.3|7441.3|7435.3|7428.3|7422.3|604
1648791600000|2022-04-01 05:40:00|7437.3|7431.3|7445.3|7439.3|7457.3|7451.3|7434.3|7428.3|739
1648791900000|2022-04-01 05:45:00|7446.3|7440.3|7433.3|7427.3|7451.3|7445.3|7433.3|7427.3|437
1648792200000|2022-04-01 05:50:00|7432.3|7426.3|7430.3|7424.3|7435.3|7429.3|7428.3|7422.3|578
1648792500000|2022-04-01 05:55:00|7433.3|7427.3|7440.3|7434.3|7445.3|7439.3|7424.3|7418.3|594
1648792800000|2022-04-01 06:00:00|7439.3|7433.3|7443.3|7437.3|7449.3|7443.3|7429.3|7423.3|546
1648793100000|2022-04-01 06:05:00|7444.3|7438.3|7459.3|7453.3|7459.3|7453.3|7444.3|7438.3|704
1648793400000|2022-04-01 06:10:00|7458.3|7452.3|7464.3|7458.3|7464.3|7458.3|7453.3|7447.3|668
1648793700000|2022-04-01 06:15:00|7463.3|7457.3|7463.3|7457.3|7468.3|7462.3|7458.3|7452.3|455
1648794000000|2022-04-01 06:20:00|7464.3|7458.3|7492.3|7486.3|7492.3|7486.3|7464.3|7458.3|1144
1648794300000|2022-04-01 06:25:00|7493.3|7487.3|7487.3|7481.3|7503.3|7497.3|7486.3|7480.3|1061
1648794600000|2022-04-01 06:30:00|7488.3|7482.3|7478.3|7472.3|7496.3|7490.3|7478.3|7472.3|736
1648794900000|2022-04-01 06:35:00|7479.3|7473.3|7492.3|7486.3|7500.3|7494.3|7478.3|7472.3|684
1648795200000|2022-04-01 06:40:00|7493.3|7487.3|7491.3|7485.3|7495.3|7489.3|7485.3|7479.3|510
1648795500000|2022-04-01 06:45:00|7490.3|7484.3|7509.3|7503.3|7513.3|7507.3|7489.3|7483.3|919
1648795800000|2022-04-01 06:50:00|7508.3|7502.3|7517.3|7511.3|7530.3|7524.3|7508.3|7502.3|1726
1648796100000|2022-04-01 06:55:00|7516.3|7510.3|7512.3|7506.3|7520.3|7514.3|7506.3|7500.3|866
1648796400000|2022-04-01 07:00:00|7511.3|7505.3|7508.3|7502.3|7515.3|7509.3|7504.3|7498.3|1058
1648796700000|2022-04-01 07:05:00|7509.3|7503.3|7512.3|7506.3|7513.3|7507.3|7500.3|7494.3|456
1648797000000|2022-04-01 07:10:00|7511.3|7505.3|7509.3|7503.3|7516.3|7510.3|7507.3|7501.3|774
1648797300000|2022-04-01 07:15:00|7508.3|7502.3|7519.3|7513.3|7532.3|7526.3|7508.3|7502.3|1161
1648797600000|2022-04-01 07:20:00|7517.3|7511.3|7517.3|7511.3|7529.3|7523.3|7517.3|7511.3|729
1648797900000|2022-04-01 07:25:00|7516.3|7510.3|7507.3|7501.3|7517.3|7511.3|7507.3|7501.3|1100
1648798200000|2022-04-01 07:30:00|7506.3|7500.3|7492.3|7486.3|7506.3|7500.3|7491.3|7485.3|1102
1648798500000|2022-04-01 07:35:00|7490.3|7484.3|7485.3|7479.3|7493.3|7487.3|7482.3|7476.3|932
1648798800000|2022-04-01 07:40:00|7484.3|7478.3|7490.3|7484.3|7491.3|7485.3|7480.3|7474.3|745
1648799100000|2022-04-01 07:45:00|7489.3|7483.3|7513.3|7507.3|7514.3|7508.3|7487.3|7481.3|871
1648799400000|2022-04-01 07:50:00|7512.3|7506.3|7525.3|7519.3|7526.3|7520.3|7509.3|7503.3|995
1648799700000|2022-04-01 07:55:00|7524.3|7518.3|7521.3|7515.3|7537.3|7531.3|7513.3|7507.3|2337
1648800000000|2022-04-01 08:00:00|7522.3|7516.3|7525.3|7519.3|7535.3|7529.3|7516.3|7510.3|1792
1648800300000|2022-04-01 08:05:00|7524.3|7518.3|7526.3|7520.3|7542.3|7536.3|7523.3|7517.3|2590
1648800600000|2022-04-01 08:10:00|7527.3|7521.3|7531.3|7525.3|7537.3|7531.3|7523.3|7517.3|2893
1648800900000|2022-04-01 08:15:00|7532.3|7526.3|7521.3|7515.3|7532.3|7526.3|7521.3|7515.3|1033
1648801200000|2022-04-01 08:20:00|7522.3|7516.3|7527.3|7521.3|7534.3|7528.3|7522.3|7516.3|1264
1648801500000|2022-04-01 08:25:00|7528.3|7522.3|7528.3|7522.3|7533.3|7527.3|7522.3|7516.3|1000
1648801800000|2022-04-01 08:30:00|7534.2|7510.8|7531.7|7508.3|7534.2|7510.8|7530.9|7507.5|0
1648802100000|2022-04-01 08:35:00|7531.9|7508.5|7531|7507.6|7535.3|7511.9|7530.1|7506.7|0
1648802400000|2022-04-01 08:40:00|7530.9|7507.5|7539.7|7516.3|7540.7|7517.3|7530.9|7507.5|0
1648802700000|2022-04-01 08:45:00|7539.5|7516.1|7540.4|7517|7543.9|7520.5|7538.7|7515.3|0
1648803000000|2022-04-01 08:50:00|7540.5|7517.1|7541.6|7518.2|7541.9|7518.5|7537.3|7513.9|0
1648803300000|2022-04-01 08:55:00|7541.7|7518.3|7539.5|7516.1|7541.7|7518.3|7538|7514.6|0
1648803600000|2022-04-01 09:00:00|7539.3|7515.9|7537.1|7513.7|7539.3|7515.9|7533.9|7510.5|0
1648803900000|2022-04-01 09:05:00|7537.6|7514.2|7533.5|7510.1|7537.6|7514.2|7531.2|7507.8|0
1648804200000|2022-04-01 09:10:00|7534|7510.6|7538.1|7514.7|7538.5|7515.1|7532.4|7509|0
1648804500000|2022-04-01 09:15:00|7533.3|7527.3|7519.3|7513.3|7533.3|7527.3|7514.3|7508.3|310
1648804800000|2022-04-01 09:20:00|7521.3|7515.3|7528.3|7522.3|7535.3|7529.3|7515.3|7509.3|166
1648805100000|2022-04-01 09:25:00|7524.3|7518.3|7526.3|7520.3|7528.3|7522.3|7524.3|7518.3|49
1648805400000|2022-04-01 09:30:00|7528.3|7522.3|7666.3|7660.3|7667.3|7661.3|7528.3|7522.3|2504
1648805700000|2022-04-01 09:35:00|7668.3|7662.3|7652.3|7646.3|7668.3|7662.3|7631.3|7625.3|1046
1648806000000|2022-04-01 09:40:00|7650.3|7644.3|7650.3|7644.3|7652.3|7646.3|7636.3|7630.3|711
1648806300000|2022-04-01 09:45:00|7649.3|7643.3|7650.3|7644.3|7654.3|7648.3|7637.3|7631.3|401
1648806600000|2022-04-01 09:50:00|7649.3|7643.3|7663.3|7657.3|7664.3|7658.3|7645.3|7639.3|771
1648806900000|2022-04-01 09:55:00|7660.3|7654.3|7656.3|7650.3|7660.3|7654.3|7646.3|7640.3|464
1648807200000|2022-04-01 10:00:00|7657.3|7651.3|7663.8|7657.8|7670.8|7664.8|7651.8|7645.8|354
1648807500000|2022-04-01 10:05:00|7663.3|7657.3|7662.8|7656.8|7663.3|7657.3|7656.3|7650.3|267
1648807800000|2022-04-01 10:10:00|7662.3|7656.3|7664.3|7658.3|7669.3|7663.3|7659.3|7653.3|281
1648808100000|2022-04-01 10:15:00|7663.8|7657.8|7672.8|7666.8|7672.8|7666.8|7662.8|7656.8|209
1648808400000|2022-04-01 10:20:00|7671.3|7665.3|7669.8|7663.8|7675.3|7669.3|7668.8|7662.8|244
1648808700000|2022-04-01 10:25:00|7669.3|7663.3|7666.8|7660.8|7672.3|7666.3|7663.3|7657.3|84
1648809000000|2022-04-01 10:30:00|7666.3|7660.3|7658.8|7652.8|7666.8|7660.8|7657.8|7651.8|185
1648809300000|2022-04-01 10:35:00|7658.3|7652.3|7670.8|7664.8|7672.3|7666.3|7657.8|7651.8|311
1648809600000|2022-04-01 10:40:00|7671.3|7665.3|7674.3|7668.3|7674.8|7668.8|7670.8|7664.8|87
1648809900000|2022-04-01 10:45:00|7674.8|7668.8|7674.3|7668.3|7675.8|7669.8|7669.8|7663.8|174
1648810200000|2022-04-01 10:50:00|7673.8|7667.8|7669.3|7663.3|7677.3|7671.3|7669.3|7663.3|153
1648810500000|2022-04-01 10:55:00|7668.8|7662.8|7669.8|7663.8|7673.3|7667.3|7667.8|7661.8|197
1648810800000|2022-04-01 11:00:00|7670.3|7664.3|7669.8|7663.8|7670.3|7664.3|7665.3|7659.3|135
1648811100000|2022-04-01 11:05:00|7669.3|7663.3|7683.3|7677.3|7683.8|7677.8|7668.3|7662.3|200
1648811400000|2022-04-01 11:10:00|7682.8|7676.8|7681.8|7675.8|7683.3|7677.3|7678.8|7672.8|406
1648811700000|2022-04-01 11:15:00|7682.3|7676.3|7685.3|7679.3|7691.8|7685.8|7681.8|7675.8|276
1648812000000|2022-04-01 11:20:00|7684.8|7678.8|7695.8|7689.8|7695.8|7689.8|7681.8|7675.8|415
1648812300000|2022-04-01 11:25:00|7695.3|7689.3|7688.3|7682.3|7697.8|7691.8|7687.8|7681.8|106
1648812600000|2022-04-01 11:30:00|7687.8|7681.8|7685.3|7679.3|7687.8|7681.8|7682.8|7676.8|75
1648812900000|2022-04-01 11:35:00|7686.3|7680.3|7682.8|7676.8|7688.8|7682.8|7680.8|7674.8|159
1648813200000|2022-04-01 11:40:00|7683.3|7677.3|7680.8|7674.8|7684.8|7678.8|7680.3|7674.3|82
1648813500000|2022-04-01 11:45:00|7679.8|7673.8|7681.8|7675.8|7681.8|7675.8|7678.8|7672.8|198
1648813800000|2022-04-01 11:50:00|7682.8|7676.8|7682.8|7676.8|7688.8|7682.8|7681.8|7675.8|85
1648814100000|2022-04-01 11:55:00|7682.3|7676.3|7680.3|7674.3|7683.3|7677.3|7678.8|7672.8|103
1648814400000|2022-04-01 12:00:00|7681.3|7675.3|7679.8|7673.8|7683.8|7677.8|7678.3|7672.3|265
1648814700000|2022-04-01 12:05:00|7679.3|7673.3|7686.8|7680.8|7686.8|7680.8|7678.3|7672.3|183
1648815000000|2022-04-01 12:10:00|7686.3|7680.3|7683.8|7677.8|7686.8|7680.8|7683.3|7677.3|52
1648815300000|2022-04-01 12:15:00|7683.3|7677.3|7683.8|7677.8|7685.8|7679.8|7681.8|7675.8|103
1648815600000|2022-04-01 12:20:00|7683.3|7677.3|7688.3|7682.3|7690.3|7684.3|7681.3|7675.3|220
1648815900000|2022-04-01 12:25:00|7687.8|7681.8|7686.3|7680.3|7689.3|7683.3|7679.8|7673.8|168
1648816200000|2022-04-01 12:30:00|7685.8|7679.8|7681.3|7675.3|7687.8|7681.8|7676.8|7670.8|624
1648816500000|2022-04-01 12:35:00|7681.8|7675.8|7680.3|7674.3|7686.8|7680.8|7678.3|7672.3|106
1648816800000|2022-04-01 12:40:00|7680.8|7674.8|7671.3|7665.3|7681.8|7675.8|7669.8|7663.8|88
1648817100000|2022-04-01 12:45:00|7671.8|7665.8|7676.8|7670.8|7681.8|7675.8|7670.8|7664.8|122
1648817400000|2022-04-01 12:50:00|7676.3|7670.3|7679.8|7673.8|7684.3|7678.3|7672.3|7666.3|80
1648817700000|2022-04-01 12:55:00|7679.3|7673.3|7675.8|7669.8|7683.8|7677.8|7675.3|7669.3|95
1648818000000|2022-04-01 13:00:00|7675.3|7669.3|7669.8|7663.8|7677.8|7671.8|7669.3|7663.3|192
1648818300000|2022-04-01 13:05:00|7670.8|7664.8|7676.3|7670.3|7678.3|7672.3|7669.8|7663.8|134
1648818600000|2022-04-01 13:10:00|7676.8|7670.8|7678.8|7672.8|7679.8|7673.8|7674.8|7668.8|85
1648818900000|2022-04-01 13:15:00|7678.3|7672.3|7662.8|7656.8|7678.3|7672.3|7661.3|7655.3|367
1648819200000|2022-04-01 13:20:00|7662.3|7656.3|7667.8|7661.8|7670.3|7664.3|7661.8|7655.8|310
1648819500000|2022-04-01 13:25:00|7668.3|7662.3|7670.8|7664.8|7675.8|7669.8|7666.8|7660.8|297
1648819800000|2022-04-01 13:30:00|7671.3|7665.3|7705.3|7699.3|7718.3|7712.3|7660.8|7654.8|1795
1648820100000|2022-04-01 13:35:00|7704.8|7698.8|7695.3|7689.3|7713.8|7707.8|7679.3|7673.3|995
1648820400000|2022-04-01 13:40:00|7693.3|7687.3|7692.8|7686.8|7704.8|7698.8|7685.3|7679.3|1039
1648820700000|2022-04-01 13:45:00|7692.3|7686.3|7679.3|7673.3|7692.3|7686.3|7676.8|7670.8|917
1648821000000|2022-04-01 13:50:00|7678.8|7672.8|7652.8|7646.8|7678.8|7672.8|7638.3|7632.3|1022
1648821300000|2022-04-01 13:55:00|7652.3|7646.3|7669.8|7663.8|7670.3|7664.3|7646.3|7640.3|499
1648821600000|2022-04-01 14:00:00|7669.3|7663.3|7668.8|7662.8|7672.8|7666.8|7650.8|7644.8|525
1648821900000|2022-04-01 14:05:00|7668.3|7662.3|7670.3|7664.3|7677.8|7671.8|7661.8|7655.8|376
1648822200000|2022-04-01 14:10:00|7671.8|7665.8|7680.3|7674.3|7681.8|7675.8|7670.8|7664.8|383
1648822500000|2022-04-01 14:15:00|7679.8|7673.8|7666.3|7660.3|7680.3|7674.3|7661.3|7655.3|301
1648822800000|2022-04-01 14:20:00|7665.8|7659.8|7652.3|7646.3|7670.8|7664.8|7651.8|7645.8|410
1648823100000|2022-04-01 14:25:00|7652.8|7646.8|7655.8|7649.8|7662.8|7656.8|7648.8|7642.8|335
1648823400000|2022-04-01 14:30:00|7656.3|7650.3|7646.3|7640.3|7659.8|7653.8|7636.8|7630.8|390
1648823700000|2022-04-01 14:35:00|7646.8|7640.8|7622.3|7616.3|7650.8|7644.8|7621.8|7615.8|515
1648824000000|2022-04-01 14:40:00|7621.8|7615.8|7628.3|7622.3|7630.3|7624.3|7617.3|7611.3|485
1648824300000|2022-04-01 14:45:00|7627.8|7621.8|7640.3|7634.3|7642.3|7636.3|7618.3|7612.3|373
1648824600000|2022-04-01 14:50:00|7640.8|7634.8|7645.3|7639.3|7649.8|7643.8|7638.8|7632.8|246
1648824900000|2022-04-01 14:55:00|7645.8|7639.8|7645.8|7639.8|7651.8|7645.8|7641.3|7635.3|314
1648825200000|2022-04-01 15:00:00|7645.3|7639.3|7626.8|7620.8|7648.8|7642.8|7625.8|7619.8|308
1648825500000|2022-04-01 15:05:00|7626.3|7620.3|7622.3|7616.3|7633.8|7627.8|7615.8|7609.8|329
1648825800000|2022-04-01 15:10:00|7621.8|7615.8|7620.3|7614.3|7633.3|7627.3|7619.8|7613.8|147
1648826100000|2022-04-01 15:15:00|7619.8|7613.8|7612.3|7606.3|7619.8|7613.8|7612.3|7606.3|196
1648826400000|2022-04-01 15:20:00|7611.8|7605.8|7614.3|7608.3|7620.8|7614.8|7611.8|7605.8|166
1648826700000|2022-04-01 15:25:00|7614.8|7608.8|7599.3|7593.3|7614.8|7608.8|7594.8|7588.8|608
1648827000000|2022-04-01 15:30:00|7598.8|7592.8|7598.3|7592.3|7605.3|7599.3|7592.3|7586.3|186
1648827300000|2022-04-01 15:35:00|7597.8|7591.8|7591.3|7585.3|7598.3|7592.3|7588.8|7582.8|199
1648827600000|2022-04-01 15:40:00|7590.3|7584.3|7592.3|7586.3|7595.8|7589.8|7586.8|7580.8|242
1648827900000|2022-04-01 15:45:00|7591.8|7585.8|7598.8|7592.8|7603.3|7597.3|7589.3|7583.3|239
1648828200000|2022-04-01 15:50:00|7598.3|7592.3|7597.3|7591.3|7601.8|7595.8|7591.8|7585.8|156
1648828500000|2022-04-01 15:55:00|7596.8|7590.8|7586.3|7580.3|7597.8|7591.8|7583.8|7577.8|261
1648828800000|2022-04-01 16:00:00|7588.3|7582.3|7579.3|7573.3|7588.3|7582.3|7579.3|7573.3|159
1648829100000|2022-04-01 16:05:00|7578.3|7572.3|7586.3|7580.3|7586.3|7580.3|7572.3|7566.3|245
1648829400000|2022-04-01 16:10:00|7588.3|7582.3|7583.3|7577.3|7590.3|7584.3|7581.3|7575.3|121
1648829700000|2022-04-01 16:15:00|7584.3|7578.3|7574.3|7568.3|7585.3|7579.3|7569.3|7563.3|263
1648830000000|2022-04-01 16:20:00|7573.3|7567.3|7582.3|7576.3|7585.3|7579.3|7573.3|7567.3|140
1648830300000|2022-04-01 16:25:00|7581.3|7575.3|7583.3|7577.3|7584.3|7578.3|7576.3|7570.3|120
1648830600000|2022-04-01 16:30:00|7582.3|7576.3|7564.3|7558.3|7583.3|7577.3|7563.3|7557.3|135
1648830900000|2022-04-01 16:35:00|7565.3|7559.3|7574.3|7568.3|7576.3|7570.3|7565.3|7559.3|115
1648831200000|2022-04-01 16:40:00|7573.3|7567.3|7577.3|7571.3|7577.3|7571.3|7568.3|7562.3|244
1648831500000|2022-04-01 16:45:00|7578.3|7572.3|7579.3|7573.3|7581.3|7575.3|7572.3|7566.3|159
1648831800000|2022-04-01 16:50:00|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|7575.3|7569.3|64
1648832100000|2022-04-01 16:55:00|7579.3|7573.3|7573.3|7567.3|7583.3|7577.3|7572.3|7566.3|177
1648832400000|2022-04-01 17:00:00|7572.3|7566.3|7571.3|7565.3|7574.3|7568.3|7569.3|7563.3|68
1648832700000|2022-04-01 17:05:00|7573.3|7567.3|7576.3|7570.3|7579.3|7573.3|7572.3|7566.3|92
1648833000000|2022-04-01 17:10:00|7572.3|7566.3|7563.3|7557.3|7572.3|7566.3|7563.3|7557.3|82
1648833300000|2022-04-01 17:15:00|7562.3|7556.3|7562.3|7556.3|7564.3|7558.3|7555.3|7549.3|119
1648833600000|2022-04-01 17:20:00|7561.3|7555.3|7561.3|7555.3|7563.3|7557.3|7556.3|7550.3|86
1648833900000|2022-04-01 17:25:00|7560.3|7554.3|7558.3|7552.3|7561.3|7555.3|7557.3|7551.3|100
1648834200000|2022-04-01 17:30:00|7557.3|7551.3|7557.3|7551.3|7562.3|7556.3|7556.3|7550.3|47
1648834500000|2022-04-01 17:35:00|7558.3|7552.3|7571.3|7565.3|7574.3|7568.3|7558.3|7552.3|108
1648834800000|2022-04-01 17:40:00|7570.3|7564.3|7579.3|7573.3|7582.3|7576.3|7570.3|7564.3|155
1648835100000|2022-04-01 17:45:00|7580.3|7574.3|7575.3|7569.3|7580.3|7574.3|7572.3|7566.3|70
1648835400000|2022-04-01 17:50:00|7573.3|7567.3|7572.3|7566.3|7574.3|7568.3|7570.3|7564.3|77
1648835700000|2022-04-01 17:55:00|7571.3|7565.3|7572.3|7566.3|7576.3|7570.3|7570.3|7564.3|52
1648836000000|2022-04-01 18:00:00|7570.3|7564.3|7576.3|7570.3|7577.3|7571.3|7567.3|7561.3|79
1648836300000|2022-04-01 18:05:00|7578.3|7572.3|7580.3|7574.3|7585.3|7579.3|7578.3|7572.3|95
1648836600000|2022-04-01 18:10:00|7579.3|7573.3|7585.3|7579.3|7585.3|7579.3|7576.3|7570.3|48
1648836900000|2022-04-01 18:15:00|7587.3|7581.3|7592.3|7586.3|7594.3|7588.3|7586.3|7580.3|109
1648837200000|2022-04-01 18:20:00|7591.3|7585.3|7594.3|7588.3|7600.3|7594.3|7590.3|7584.3|195
1648837500000|2022-04-01 18:25:00|7593.3|7587.3|7602.3|7596.3|7603.3|7597.3|7593.3|7587.3|89
1648837800000|2022-04-01 18:30:00|7603.3|7597.3|7610.3|7604.3|7612.3|7606.3|7602.3|7596.3|151
1648838100000|2022-04-01 18:35:00|7611.3|7605.3|7605.3|7599.3|7612.3|7606.3|7602.3|7596.3|75
1648838400000|2022-04-01 18:40:00|7607.3|7601.3|7608.3|7602.3|7609.3|7603.3|7603.3|7597.3|96
1648838700000|2022-04-01 18:45:00|7606.3|7600.3|7595.3|7589.3|7607.3|7601.3|7594.3|7588.3|116
1648839000000|2022-04-01 18:50:00|7594.3|7588.3|7592.3|7586.3|7599.3|7593.3|7591.3|7585.3|86
1648839300000|2022-04-01 18:55:00|7593.3|7587.3|7606.1|7582.7|7606.1|7596.3|7593.3|7582.7|122
1648839600000|2022-04-01 19:00:00|7606|7582.6|7609.1|7585.7|7612.6|7589.2|7604.8|7581.4|0
1648839900000|2022-04-01 19:05:00|7609|7585.6|7607.4|7584|7614.5|7591.1|7607.3|7583.9|0
1648840200000|2022-04-01 19:10:00|7607.3|7583.9|7608.9|7585.5|7609.1|7585.7|7603.2|7579.8|0
1648840500000|2022-04-01 19:15:00|7609|7585.6|7597|7573.6|7609.9|7586.5|7597|7573.6|0
1648840800000|2022-04-01 19:20:00|7596.9|7573.5|7595.3|7571.9|7597|7573.6|7590.3|7566.9|0
1648841100000|2022-04-01 19:25:00|7595.2|7571.8|7600.1|7576.7|7601.2|7577.8|7595.1|7571.7|0
1648841400000|2022-04-01 19:30:00|7600|7576.6|7593.9|7570.5|7603.1|7579.7|7592|7568.6|0
1648841700000|2022-04-01 19:35:00|7594.1|7570.7|7594.8|7571.4|7598.6|7575.2|7589.5|7566.1|0
1648842000000|2022-04-01 19:40:00|7594.7|7571.3|7592.4|7569|7601|7577.6|7590.1|7566.7|0
1648842300000|2022-04-01 19:45:00|7592.3|7568.9|7594.7|7571.3|7595.6|7572.2|7590.1|7566.7|0
1648842600000|2022-04-01 19:50:00|7595.4|7572|7606.4|7583|7607.9|7584.5|7595.4|7572|0
1648842900000|2022-04-01 19:55:00|7606.5|7583.1|7608.2|7584.8|7617.1|7593.7|7605|7581.6|0
1648843200000|2022-04-01 20:00:00|7607.2|7583.8|7608.2|7584.8|7609.9|7586.5|7602.9|7579.5|0
1648843500000|2022-04-01 20:05:00|7608.6|7585.2|7604.9|7581.5|7608.6|7585.2|7604.5|7581.1|0
1648843800000|2022-04-01 20:10:00|7605.2|7581.8|7598.9|7575.5|7605.2|7581.8|7598.5|7575.1|0
1648844100000|2022-04-01 20:15:00|7598.5|7575.1|7601.7|7578.3|7602.9|7579.5|7598.5|7575.1|0
1648844400000|2022-04-01 20:20:00|7601.5|7578.1|7603.2|7579.8|7603.7|7580.3|7601.5|7578.1|0
1648844700000|2022-04-01 20:25:00|7604.2|7580.8|7605|7581.6|7605.2|7581.8|7602.4|7579|0
1648845000000|2022-04-01 20:30:00|7605.2|7581.8|7602.2|7578.8|7605.5|7582.1|7601|7577.6|0
1648845300000|2022-04-01 20:35:00|7602.4|7579|7603.5|7580.1|7603.7|7580.3|7601.7|7578.3|0
1648845600000|2022-04-01 20:40:00|7603.9|7580.5|7604.5|7581.1|7605|7581.6|7603.2|7579.8|0
1648845900000|2022-04-01 20:45:00|7604.9|7581.5|7603.2|7579.8|7604.9|7581.5|7602.5|7579.1|0
1648846200000|2022-04-01 20:50:00|7603|7579.6|7604.4|7581|7604.5|7581.1|7601.9|7578.5|0
1648846500000|2022-04-01 20:55:00|7604.2|7580.8|7607.2|7583.8|7608.4|7585|7604|7580.6|0
1649023200000|2022-04-03 22:00:00|7607.7|7584.3|7606.3|7582.9|7608.7|7585.3|7605.8|7582.4|0
1649023500000|2022-04-03 22:05:00|7606.6|7583.2|7619.6|7596.2|7620.3|7596.9|7606.3|7582.9|0
1649023800000|2022-04-03 22:10:00|7619.3|7595.9|7618.3|7594.9|7620.1|7596.7|7618.3|7594.9|0
1649024100000|2022-04-03 22:15:00|7618.8|7595.4|7615.6|7592.2|7618.9|7595.5|7614.6|7591.2|0
1649024400000|2022-04-03 22:20:00|7615.4|7592|7616.6|7593.2|7616.9|7593.5|7614.2|7590.8|0
1649024700000|2022-04-03 22:25:00|7616.3|7592.9|7615.7|7592.3|7616.6|7593.2|7614.9|7591.5|0
1649025000000|2022-04-03 22:30:00|7615.6|7592.2|7614.6|7591.2|7615.9|7592.5|7613.6|7590.2|0
1649025300000|2022-04-03 22:35:00|7614.2|7590.8|7613.6|7590.2|7615.5|7592.1|7613.1|7589.7|0
1649025600000|2022-04-03 22:40:00|7613.8|7590.4|7616.2|7592.8|7616.9|7593.5|7613.8|7590.4|0
1649025900000|2022-04-03 22:45:00|7616.4|7593|7616.6|7593.2|7617.2|7593.8|7616.1|7592.7|0
1649026200000|2022-04-03 22:50:00|7616.9|7593.5|7617.6|7594.2|7617.6|7594.2|7615.9|7592.5|0
1649026500000|2022-04-03 22:55:00|7617.4|7594|7616.4|7593|7617.4|7594|7615.9|7592.5|0
1649026800000|2022-04-03 23:00:00|7616.2|7592.8|7616.6|7593.2|7616.9|7593.5|7616.2|7592.8|0
1649027100000|2022-04-03 23:05:00|7616.9|7593.5|7616.9|7593.5|7617.2|7593.8|7616.6|7593.2|0
1649027400000|2022-04-03 23:10:00|7616.6|7593.2|7619.2|7595.8|7619.2|7595.8|7616.6|7593.2|0
1649027700000|2022-04-03 23:15:00|7618.8|7595.4|7617.8|7594.4|7620.2|7596.8|7617.8|7594.4|0
1649028000000|2022-04-03 23:20:00|7617.7|7594.3|7617.2|7593.8|7617.7|7594.3|7615.8|7592.4|0
1649028300000|2022-04-03 23:25:00|7617.5|7594.1|7616.7|7593.3|7617.8|7594.4|7616.7|7593.3|0
1649028600000|2022-04-03 23:30:00|7616.8|7593.4|7614.5|7591.1|7617.2|7593.8|7614.1|7590.7|0
1649028900000|2022-04-03 23:35:00|7613.8|7590.4|7615.2|7591.8|7616|7592.6|7613.5|7590.1|0
1649029200000|2022-04-03 23:40:00|7615.5|7592.1|7613.8|7590.4|7615.8|7592.4|7613.5|7590.1|0
1649029500000|2022-04-03 23:45:00|7614.1|7590.7|7609.5|7586.1|7614.1|7590.7|7609.1|7585.7|0
1649029800000|2022-04-03 23:50:00|7609.3|7585.9|7610.5|7587.1|7610.8|7587.4|7608.9|7585.5|0
1649030100000|2022-04-03 23:55:00|7610|7586.6|7611.5|7588.1|7611.8|7588.4|7609.8|7586.4|0
1649030400000|2022-04-04 00:00:00|7611.8|7588.4|7610.6|7587.2|7613.1|7589.7|7609.8|7586.4|0
1649030700000|2022-04-04 00:05:00|7610.5|7587.1|7610.8|7587.4|7611.5|7588.1|7609.5|7586.1|0
1649031000000|2022-04-04 00:10:00|7610.6|7587.2|7609.4|7586|7611.1|7587.7|7608.6|7585.2|0
1649031300000|2022-04-04 00:15:00|7609.3|7585.9|7603.3|7579.9|7609.9|7586.5|7602.7|7579.3|0
1649031600000|2022-04-04 00:20:00|7603.4|7580|7605.5|7582.1|7605.5|7582.1|7600|7576.6|0
1649031900000|2022-04-04 00:25:00|7606|7582.6|7612.2|7588.8|7613.2|7589.8|7605.5|7582.1|0
1649032200000|2022-04-04 00:30:00|7609.2|7585.8|7605.7|7582.3|7609.2|7585.8|7605.2|7581.8|0
1649032500000|2022-04-04 00:35:00|7604.2|7580.8|7606|7582.6|7606|7582.6|7602.4|7579|0
1649032800000|2022-04-04 00:40:00|7605.9|7582.5|7606|7582.6|7606.3|7582.9|7602.5|7579.1|0
1649033100000|2022-04-04 00:45:00|7606.5|7583.1|7607.5|7584.1|7607.5|7584.1|7604.6|7581.2|0
1649033400000|2022-04-04 00:50:00|7607.3|7583.9|7610.1|7586.7|7610.6|7587.2|7607.1|7583.7|0
1649033700000|2022-04-04 00:55:00|7609.9|7586.5|7612.7|7589.3|7613.2|7589.8|7609.1|7585.7|0
1649034000000|2022-04-04 01:00:00|7612.8|7589.4|7609.6|7586.2|7612.9|7589.5|7609.6|7586.2|0
1649034300000|2022-04-04 01:05:00|7609.7|7586.3|7611.7|7588.3|7611.7|7588.3|7608.8|7585.4|0
1649034600000|2022-04-04 01:10:00|7612.2|7588.8|7629.1|7605.7|7629.1|7605.7|7612.2|7588.8|0
1649034900000|2022-04-04 01:15:00|7628.6|7605.2|7624.3|7618.3|7649.3|7643.3|7616.3|7605.2|1323
1649035200000|2022-04-04 01:20:00|7622.3|7616.3|7617.3|7611.3|7649.3|7643.3|7617.3|7611.3|1303
1649035500000|2022-04-04 01:25:00|7618.3|7612.3|7595.3|7589.3|7626.3|7620.3|7595.3|7589.3|1110
1649035800000|2022-04-04 01:30:00|7597.3|7591.3|7643.3|7637.3|7654.3|7648.3|7594.3|7588.3|3373
1649036100000|2022-04-04 01:35:00|7644.3|7638.3|7625.3|7619.3|7654.3|7648.3|7618.3|7612.3|1988
1649036400000|2022-04-04 01:40:00|7627.3|7621.3|7626.3|7620.3|7640.3|7634.3|7613.3|7607.3|1537
1649036700000|2022-04-04 01:45:00|7627.3|7621.3|7608.3|7602.3|7637.3|7631.3|7608.3|7602.3|1332
1649037000000|2022-04-04 01:50:00|7607.3|7601.3|7633.3|7627.3|7642.3|7636.3|7607.3|7601.3|1252
1649037300000|2022-04-04 01:55:00|7632.3|7626.3|7618.3|7612.3|7632.3|7626.3|7618.3|7612.3|907
1649037600000|2022-04-04 02:00:00|7617.3|7611.3|7609.3|7603.3|7623.3|7617.3|7601.3|7595.3|1068
1649037900000|2022-04-04 02:05:00|7608.3|7602.3|7597.1|7591.1|7616.3|7610.3|7596.1|7590.1|943
1649038200000|2022-04-04 02:10:00|7598.1|7592.1|7613.1|7607.1|7628.1|7622.1|7598.1|7592.1|878
1649038500000|2022-04-04 02:15:00|7614.1|7608.1|7633.1|7627.1|7634.1|7628.1|7612.1|7606.1|845
1649038800000|2022-04-04 02:20:00|7634.1|7628.1|7647.1|7641.1|7648.1|7642.1|7628.1|7622.1|874
1649039100000|2022-04-04 02:25:00|7648.1|7642.1|7657.1|7651.1|7659.1|7653.1|7641.1|7635.1|876
1649039400000|2022-04-04 02:30:00|7658.1|7652.1|7669.1|7663.1|7674.1|7668.1|7656.1|7650.1|787
1649039700000|2022-04-04 02:35:00|7670.1|7664.1|7664.1|7658.1|7675.1|7669.1|7661.1|7655.1|821
1649040000000|2022-04-04 02:40:00|7663.1|7657.1|7665.1|7659.1|7666.1|7660.1|7653.1|7647.1|716
1649040300000|2022-04-04 02:45:00|7666.1|7660.1|7676.1|7670.1|7678.1|7672.1|7665.1|7659.1|922
1649040600000|2022-04-04 02:50:00|7675.1|7669.1|7677.1|7671.1|7678.1|7672.1|7664.1|7658.1|849
1649040900000|2022-04-04 02:55:00|7675.1|7669.1|7685.1|7679.1|7693.1|7687.1|7667.1|7661.1|1304
1649041200000|2022-04-04 03:00:00|7687.1|7681.1|7696.1|7690.1|7699.1|7693.1|7685.1|7679.1|782
1649041500000|2022-04-04 03:05:00|7697.1|7691.1|7702.1|7696.1|7702.1|7696.1|7692.1|7686.1|619
1649041800000|2022-04-04 03:10:00|7700.1|7694.1|7700.1|7694.1|7706.1|7700.1|7693.1|7687.1|913
1649042100000|2022-04-04 03:15:00|7701.1|7695.1|7704.1|7698.1|7712.1|7706.1|7698.1|7692.1|983
1649042400000|2022-04-04 03:20:00|7706.1|7700.1|7691.1|7685.1|7708.1|7702.1|7690.1|7684.1|701
1649042700000|2022-04-04 03:25:00|7690.1|7684.1|7687.1|7681.1|7701.1|7695.1|7687.1|7681.1|476
1649043000000|2022-04-04 03:30:00|7688.1|7682.1|7673.1|7667.1|7689.1|7683.1|7671.1|7665.1|1024
1649043300000|2022-04-04 03:35:00|7676.1|7670.1|7682.1|7676.1|7686.1|7680.1|7672.1|7666.1|734
1649043600000|2022-04-04 03:40:00|7681.1|7675.1|7678.1|7672.1|7681.1|7675.1|7664.1|7658.1|530
1649043900000|2022-04-04 03:45:00|7677.1|7671.1|7678.1|7672.1|7681.1|7675.1|7672.1|7666.1|653
1649044200000|2022-04-04 03:50:00|7677.1|7671.1|7687.1|7681.1|7689.1|7683.1|7677.1|7671.1|652
1649044500000|2022-04-04 03:55:00|7688.1|7682.1|7685.1|7679.1|7690.1|7684.1|7681.1|7675.1|1380
1649044800000|2022-04-04 04:00:00|7692.6|7669.2|7694.2|7670.8|7694.2|7670.8|7692.5|7669.1|0
1649045100000|2022-04-04 04:05:00|7693.7|7670.3|7694.2|7670.8|7695|7671.6|7692.7|7669.3|0
1649045400000|2022-04-04 04:10:00|7695.2|7671.8|7693.9|7670.5|7695.4|7672|7693.9|7670.5|0
1649045700000|2022-04-04 04:15:00|7694|7670.6|7695.5|7672.1|7695.5|7672.1|7693.9|7670.5|0
1649046000000|2022-04-04 04:20:00|7695.6|7672.2|7695.7|7672.3|7695.9|7672.5|7694.5|7671.1|0
1649046300000|2022-04-04 04:25:00|7695.9|7672.5|7695|7671.6|7695.9|7672.5|7694.4|7671|0
1649046600000|2022-04-04 04:30:00|7695.2|7671.8|7694.7|7671.3|7696.4|7673|7694.5|7671.1|0
1649046900000|2022-04-04 04:35:00|7694.5|7671.1|7694|7670.6|7694.5|7671.1|7693.8|7670.4|0
1649047200000|2022-04-04 04:40:00|7693.8|7670.4|7694.1|7670.7|7695|7671.6|7693.8|7670.4|0
1649047500000|2022-04-04 04:45:00|7693.1|7669.7|7693.3|7669.9|7693.3|7669.9|7692|7668.6|0
1649047800000|2022-04-04 04:50:00|7692.3|7668.9|7694.8|7671.4|7694.8|7671.4|7692.1|7668.7|0
1649048100000|2022-04-04 04:55:00|7694.7|7671.3|7695.2|7671.8|7695.3|7671.9|7694.7|7671.3|0
1649048400000|2022-04-04 05:00:00|7685.1|7679.1|7696.1|7690.1|7698.1|7692.1|7684.1|7678.1|4143
1649048700000|2022-04-04 05:05:00|7695.1|7689.1|7703.1|7697.1|7712.1|7706.1|7693.1|7687.1|1367
1649049000000|2022-04-04 05:10:00|7702.1|7696.1|7703.1|7697.1|7708.1|7702.1|7693.1|7687.1|1173
1649049300000|2022-04-04 05:15:00|7704.1|7698.1|7723.1|7717.1|7724.1|7718.1|7703.1|7697.1|1564
1649049600000|2022-04-04 05:20:00|7722.1|7716.1|7710.1|7704.1|7732.1|7726.1|7709.1|7703.1|1734
1649049900000|2022-04-04 05:25:00|7709.1|7703.1|7730.1|7724.1|7730.1|7724.1|7707.1|7701.1|994
1649050200000|2022-04-04 05:30:00|7732.1|7726.1|7736.1|7730.1|7744.1|7738.1|7729.1|7723.1|1234
1649050500000|2022-04-04 05:35:00|7738.1|7732.1|7742.1|7736.1|7751.1|7745.1|7730.1|7724.1|848
1649050800000|2022-04-04 05:40:00|7744.1|7738.1|7743.1|7737.1|7753.1|7747.1|7738.1|7732.1|1159
1649051100000|2022-04-04 05:45:00|7742.1|7736.1|7747.1|7741.1|7749.1|7743.1|7739.1|7733.1|766
1649051400000|2022-04-04 05:50:00|7748.1|7742.1|7749.1|7743.1|7752.1|7746.1|7738.1|7732.1|973
1649051700000|2022-04-04 05:55:00|7750.1|7744.1|7755.1|7749.1|7759.1|7753.1|7746.1|7740.1|2290
1649052000000|2022-04-04 06:00:00|7754.1|7748.1|7764.1|7758.1|7764.1|7758.1|7753.1|7747.1|1474
1649052300000|2022-04-04 06:05:00|7763.1|7757.1|7779.1|7773.1|7780.1|7774.1|7762.1|7756.1|3667
1649052600000|2022-04-04 06:10:00|7780.1|7774.1|7754.1|7748.1|7782.1|7776.1|7754.1|7748.1|1628
1649052900000|2022-04-04 06:15:00|7753.1|7747.1|7746.1|7740.1|7754.1|7748.1|7741.1|7735.1|1129
1649053200000|2022-04-04 06:20:00|7745.1|7739.1|7757.1|7751.1|7757.1|7751.1|7735.1|7729.1|1154
1649053500000|2022-04-04 06:25:00|7758.1|7752.1|7762.1|7756.1|7762.1|7756.1|7751.1|7745.1|885
1649053800000|2022-04-04 06:30:00|7763.1|7757.1|7771.1|7765.1|7771.1|7765.1|7756.1|7750.1|1237
1649054100000|2022-04-04 06:35:00|7770.1|7764.1|7769.1|7763.1|7781.1|7775.1|7765.1|7759.1|1483
1649054400000|2022-04-04 06:40:00|7770.1|7764.1|7758.1|7752.1|7771.1|7765.1|7757.1|7751.1|655
1649054700000|2022-04-04 06:45:00|7756.1|7750.1|7753.1|7747.1|7761.1|7755.1|7752.1|7746.1|900
1649055000000|2022-04-04 06:50:00|7752.1|7746.1|7748.1|7742.1|7754.1|7748.1|7747.1|7741.1|689
1649055300000|2022-04-04 06:55:00|7747.1|7741.1|7759.1|7753.1|7760.1|7754.1|7746.1|7740.1|8715
1649055600000|2022-04-04 07:00:00|7758.1|7752.1|7764.1|7758.1|7769.1|7763.1|7752.1|7746.1|959
1649055900000|2022-04-04 07:05:00|7765.1|7759.1|7758.1|7752.1|7765.1|7759.1|7748.1|7742.1|2076
1649056200000|2022-04-04 07:10:00|7756.1|7750.1|7736.1|7730.1|7757.1|7751.1|7735.1|7729.1|1867
1649056500000|2022-04-04 07:15:00|7762.3|7738.9|7767.8|7744.4|7773.1|7749.7|7759.8|7736.4|0
1649056800000|2022-04-04 07:20:00|7766.9|7743.5|7764.3|7740.9|7771.5|7748.1|7763.1|7739.7|0
1649057100000|2022-04-04 07:25:00|7764.4|7741|7764.4|7741|7767|7743.6|7757.7|7734.3|0
1649057400000|2022-04-04 07:30:00|7747.1|7741.1|7748.1|7742.1|7750.1|7744.1|7742.1|7736.1|684
1649057700000|2022-04-04 07:35:00|7746.1|7740.1|7749.1|7743.1|7755.1|7749.1|7746.1|7740.1|1736
1649058000000|2022-04-04 07:40:00|7750.1|7744.1|7744.1|7738.1|7750.1|7744.1|7737.1|7731.1|1364
1649058300000|2022-04-04 07:45:00|7745.1|7739.1|7747.1|7741.1|7747.1|7741.1|7741.1|7735.1|1220
1649058600000|2022-04-04 07:50:00|7748.1|7742.1|7754.1|7748.1|7756.1|7750.1|7747.1|7741.1|1541
1649058900000|2022-04-04 07:55:00|7755.1|7749.1|7769.1|7763.1|7771.1|7765.1|7752.1|7746.1|2441
1649059200000|2022-04-04 08:00:00|7770.1|7764.1|7760.1|7754.1|7774.1|7768.1|7755.1|7749.1|2886
1649059500000|2022-04-04 08:05:00|7759.1|7753.1|7754.1|7748.1|7767.1|7761.1|7753.1|7747.1|2590
1649059800000|2022-04-04 08:10:00|7753.1|7747.1|7756.1|7750.1|7763.1|7757.1|7748.1|7742.1|2356
1649060100000|2022-04-04 08:15:00|7755.1|7749.1|7752.1|7746.1|7756.1|7750.1|7745.1|7739.1|1850
1649060400000|2022-04-04 08:20:00|7753.1|7747.1|7756.1|7750.1|7759.1|7753.1|7749.1|7743.1|3178
1649060700000|2022-04-04 08:25:00|7755.1|7749.1|7759.1|7753.1|7762.1|7756.1|7753.1|7747.1|1558
1649061000000|2022-04-04 08:30:00|7767|7743.6|7771.3|7747.9|7773.6|7750.2|7766.2|7742.8|1
1649061300000|2022-04-04 08:35:00|7771.4|7748|7762.8|7739.4|7772.8|7749.4|7760.7|7737.3|0
1649061600000|2022-04-04 08:40:00|7762.4|7739|7760.2|7736.8|7764|7740.6|7759.2|7735.8|0
1649061900000|2022-04-04 08:45:00|7760.3|7736.9|7767.2|7743.8|7768.1|7744.7|7760.3|7736.9|0
1649062200000|2022-04-04 08:50:00|7767.3|7743.9|7768.2|7744.8|7768.5|7745.1|7765.1|7741.7|0
1649062500000|2022-04-04 08:55:00|7768.4|7745|7766|7742.6|7768.7|7745.3|7765.3|7741.9|0
1649062800000|2022-04-04 09:00:00|7765.8|7742.4|7778.9|7755.5|7780.6|7757.2|7764.8|7741.4|0
1649063100000|2022-04-04 09:05:00|7779.1|7755.7|7791.1|7767.7|7791.7|7768.3|7778.9|7755.5|0
1649063400000|2022-04-04 09:10:00|7791.3|7767.9|7791.4|7768|7794.3|7770.9|7789.7|7766.3|0
1649063700000|2022-04-04 09:15:00|7435.6|7412.2|7433.1|7409.7|7438.1|7414.7|7432.1|7408.7|0
1649064000000|2022-04-04 09:20:00|7432.1|7408.7|7435.5|7412.1|7437.9|7414.5|7430.8|7407.4|0
1649064300000|2022-04-04 09:25:00|7435.3|7411.9|7433.1|7409.7|7435.5|7412.1|7433.1|7409.7|0
1649064600000|2022-04-04 09:30:00|7434.1|7410.7|7430.6|7407.2|7434.2|7410.8|7426.6|7403.2|0
1649064900000|2022-04-04 09:35:00|7430.8|7407.4|7435|7411.6|7437.7|7414.3|7430.6|7407.2|0
1649065200000|2022-04-04 09:40:00|7436|7412.6|7433.6|7410.2|7439.3|7415.9|7433.5|7410.1|0
1649065500000|2022-04-04 09:45:00|7433.7|7410.3|7433.9|7410.5|7434.8|7411.4|7432.4|7409|0
1649065800000|2022-04-04 09:50:00|7434.8|7411.4|7433.1|7409.7|7439.3|7415.9|7433.1|7409.7|0
1649066100000|2022-04-04 09:55:00|7432.9|7409.5|7442.4|7419|7445.3|7421.9|7432.9|7409.5|0
1649066400000|2022-04-04 10:00:00|7442.5|7419.1|7442.9|7419.5|7444.8|7421.4|7438.2|7414.8|0
1649066700000|2022-04-04 10:05:00|7442.8|7419.4|7444.5|7421.1|7444.6|7421.2|7441.8|7418.4|0
1649067000000|2022-04-04 10:10:00|7444.6|7421.2|7444.2|7420.8|7447.1|7423.7|7440.8|7417.4|0
1649067300000|2022-04-04 10:15:00|7778.1|7772.1|7775.6|7769.6|7782.6|7776.6|7775.1|7769.1|108
1649067600000|2022-04-04 10:20:00|7776.1|7770.1|7779.6|7773.6|7781.6|7775.6|7775.6|7769.6|33
1649067900000|2022-04-04 10:25:00|7780.1|7774.1|7780.1|7774.1|7780.6|7774.6|7776.6|7770.6|46
1649068200000|2022-04-04 10:30:00|7436.4|7413|7433.9|7410.5|7438.4|7415|7433.7|7410.3|0
1649068500000|2022-04-04 10:35:00|7434.9|7411.5|7434|7410.6|7435.8|7412.4|7432.4|7409|0
1649068800000|2022-04-04 10:40:00|7433.9|7410.5|7433.7|7410.3|7435.8|7412.4|7432|7408.6|0
1649069100000|2022-04-04 10:45:00|7776.1|7770.1|7772.1|7766.1|7776.1|7770.1|7771.6|7765.6|35
1649069400000|2022-04-04 10:50:00|7771.6|7765.6|7767.6|7761.6|7772.1|7766.1|7767.6|7761.6|97
1649069700000|2022-04-04 10:55:00|7767.1|7761.1|7767.1|7761.1|7770.6|7764.6|7765.6|7759.6|38
1649070000000|2022-04-04 11:00:00|7432.3|7408.9|7434.9|7411.5|7435|7411.6|7431.1|7407.7|0
1649070300000|2022-04-04 11:05:00|7435|7411.6|7439.7|7416.3|7439.7|7416.3|7434.9|7411.5|0
1649070600000|2022-04-04 11:10:00|7439.6|7416.2|7434.9|7411.5|7440|7416.6|7433.6|7410.2|0
1649070900000|2022-04-04 11:15:00|7763.6|7757.6|7767.1|7761.1|7769.6|7763.6|7763.6|7757.6|66
1649071200000|2022-04-04 11:20:00|7766.6|7760.6|7764.6|7758.6|7769.1|7763.1|7764.6|7758.6|21
1649071500000|2022-04-04 11:25:00|7763.6|7757.6|7765.1|7759.1|7766.1|7760.1|7762.6|7756.6|21
1649071800000|2022-04-04 11:30:00|7765.6|7759.6|7761.6|7755.6|7765.6|7759.6|7760.6|7754.6|54
1649072100000|2022-04-04 11:35:00|7760.6|7754.6|7753.6|7747.6|7760.6|7754.6|7753.1|7747.1|248
1649072400000|2022-04-04 11:40:00|7754.1|7748.1|7748.6|7742.6|7754.1|7748.1|7746.1|7740.1|5185
1649072700000|2022-04-04 11:45:00|7749.1|7743.1|7742.1|7736.1|7749.6|7743.6|7737.6|7731.6|134
1649073000000|2022-04-04 11:50:00|7742.6|7736.6|7747.1|7741.1|7747.6|7741.6|7740.1|7734.1|70
1649073300000|2022-04-04 11:55:00|7747.6|7741.6|7748.6|7742.6|7749.6|7743.6|7745.1|7739.1|164
1649073600000|2022-04-04 12:00:00|7749.1|7743.1|7752.1|7746.1|7754.1|7748.1|7747.1|7741.1|228
1649073900000|2022-04-04 12:05:00|7751.6|7745.6|7741.6|7735.6|7751.6|7745.6|7741.6|7735.6|244
1649074200000|2022-04-04 12:10:00|7741.1|7735.1|7747.1|7741.1|7749.6|7743.6|7740.6|7734.6|121
1649074500000|2022-04-04 12:15:00|7746.6|7740.6|7747.1|7741.1|7748.1|7742.1|7742.6|7736.6|116
1649074800000|2022-04-04 12:20:00|7747.6|7741.6|7752.1|7746.1|7753.6|7747.6|7747.1|7741.1|93
1649075100000|2022-04-04 12:25:00|7751.6|7745.6|7746.6|7740.6|7752.6|7746.6|7745.6|7739.6|73
1649075400000|2022-04-04 12:30:00|7746.1|7740.1|7748.1|7742.1|7753.1|7747.1|7744.1|7738.1|87
1649075700000|2022-04-04 12:35:00|7748.6|7742.6|7745.1|7739.1|7752.1|7746.1|7744.6|7738.6|40
1649076000000|2022-04-04 12:40:00|7745.6|7739.6|7747.1|7741.1|7749.1|7743.1|7742.6|7736.6|95
1649076300000|2022-04-04 12:45:00|7746.6|7740.6|7742.1|7736.1|7747.1|7741.1|7740.6|7734.6|102
1649076600000|2022-04-04 12:50:00|7741.6|7735.6|7749.1|7743.1|7749.6|7743.6|7741.6|7735.6|51
1649076900000|2022-04-04 12:55:00|7748.6|7742.6|7744.6|7738.6|7750.6|7744.6|7744.1|7738.1|56
1649077200000|2022-04-04 13:00:00|7745.1|7739.1|7750.1|7744.1|7754.1|7748.1|7744.1|7738.1|111
1649077500000|2022-04-04 13:05:00|7750.6|7744.6|7750.6|7744.6|7755.1|7749.1|7749.6|7743.6|67
1649077800000|2022-04-04 13:10:00|7750.1|7744.1|7755.1|7749.1|7755.6|7749.6|7748.6|7742.6|83
1649078100000|2022-04-04 13:15:00|7755.6|7749.6|7764.1|7758.1|7765.1|7759.1|7755.1|7749.1|146
1649078400000|2022-04-04 13:20:00|7764.6|7758.6|7766.6|7760.6|7768.6|7762.6|7762.6|7756.6|59
1649078700000|2022-04-04 13:25:00|7766.1|7760.1|7762.1|7756.1|7768.6|7762.6|7755.6|7749.6|334
1649079000000|2022-04-04 13:30:00|7761.6|7755.6|7740.1|7734.1|7775.1|7769.1|7729.1|7723.1|975
1649079300000|2022-04-04 13:35:00|7739.6|7733.6|7747.6|7741.6|7756.6|7750.6|7732.1|7726.1|685
1649079600000|2022-04-04 13:40:00|7748.1|7742.1|7775.1|7769.1|7778.1|7772.1|7748.1|7742.1|820
1649079900000|2022-04-04 13:45:00|7775.6|7769.6|7788.1|7782.1|7795.1|7789.1|7774.1|7768.1|790
1649080200000|2022-04-04 13:50:00|7787.6|7781.6|7785.1|7779.1|7796.6|7790.6|7780.1|7774.1|686
1649080500000|2022-04-04 13:55:00|7785.6|7779.6|7780.1|7774.1|7788.1|7782.1|7772.6|7766.6|583
1649080800000|2022-04-04 14:00:00|7780.6|7774.6|7760.1|7754.1|7783.1|7777.1|7742.6|7736.6|714
1649081100000|2022-04-04 14:05:00|7760.6|7754.6|7770.1|7764.1|7774.1|7768.1|7754.1|7748.1|429
1649081400000|2022-04-04 14:10:00|7770.6|7764.6|7774.1|7768.1|7783.6|7777.6|7768.1|7762.1|309
1649081700000|2022-04-04 14:15:00|7773.1|7767.1|7769.6|7763.6|7776.1|7770.1|7758.6|7752.6|382
1649082000000|2022-04-04 14:20:00|7769.1|7763.1|7768.1|7762.1|7771.1|7765.1|7757.1|7751.1|236
1649082300000|2022-04-04 14:25:00|7768.6|7762.6|7789.1|7783.1|7789.1|7783.1|7763.6|7757.6|299
1649082600000|2022-04-04 14:30:00|7789.6|7783.6|7789.1|7783.1|7793.6|7787.6|7782.6|7776.6|286
1649082900000|2022-04-04 14:35:00|7788.6|7782.6|7797.1|7791.1|7797.1|7791.1|7783.6|7777.6|233
1649083200000|2022-04-04 14:40:00|7796.6|7790.6|7800.1|7794.1|7801.1|7795.1|7792.6|7786.6|229
1649083500000|2022-04-04 14:45:00|7800.6|7794.6|7806.1|7800.1|7808.6|7802.6|7795.1|7789.1|298
1649083800000|2022-04-04 14:50:00|7805.6|7799.6|7823.1|7817.1|7829.6|7823.6|7805.6|7799.6|465
1649084100000|2022-04-04 14:55:00|7823.6|7817.6|7822.1|7816.1|7826.1|7820.1|7812.6|7806.6|385
1649084400000|2022-04-04 15:00:00|7821.6|7815.6|7834.1|7828.1|7836.6|7830.6|7820.6|7814.6|436
1649084700000|2022-04-04 15:05:00|7833.6|7827.6|7830.6|7824.6|7836.6|7830.6|7824.1|7818.1|376
1649085000000|2022-04-04 15:10:00|7830.1|7824.1|7813.1|7807.1|7830.1|7824.1|7811.6|7805.6|598
1649085300000|2022-04-04 15:15:00|7813.6|7807.6|7812.6|7806.6|7817.1|7811.1|7808.6|7802.6|331
1649085600000|2022-04-04 15:20:00|7813.1|7807.1|7806.1|7800.1|7813.1|7807.1|7801.6|7795.6|177
1649085900000|2022-04-04 15:25:00|7806.6|7800.6|7811.1|7805.1|7813.6|7807.6|7806.1|7800.1|167
1649086200000|2022-04-04 15:30:00|7811.6|7805.6|7805.1|7799.1|7817.1|7811.1|7805.1|7799.1|356
1649086500000|2022-04-04 15:35:00|7804.6|7798.6|7811.1|7805.1|7814.6|7808.6|7803.6|7797.6|240
1649086800000|2022-04-04 15:40:00|7810.1|7804.1|7807.6|7801.6|7814.1|7808.1|7805.1|7799.1|205
1649087100000|2022-04-04 15:45:00|7808.6|7802.6|7808.1|7802.1|7809.6|7803.6|7804.6|7798.6|260
1649087400000|2022-04-04 15:50:00|7808.6|7802.6|7809.1|7803.1|7809.6|7803.6|7804.1|7798.1|184
1649087700000|2022-04-04 15:55:00|7809.6|7803.6|7809.1|7803.1|7811.6|7805.6|7805.1|7799.1|91
1649088000000|2022-04-04 16:00:00|7487|7463.6|7485.5|7462.1|7489.1|7465.7|7484|7460.6|0
1649088300000|2022-04-04 16:05:00|7485.6|7462.2|7483.8|7460.4|7485.6|7462.2|7482.3|7458.9|0
1649088600000|2022-04-04 16:10:00|7483.9|7460.5|7485.6|7462.2|7486.9|7463.5|7481.1|7457.7|0
1649088900000|2022-04-04 16:15:00|7805.1|7799.1|7803.1|7797.1|7807.1|7801.1|7802.1|7796.1|84
1649089200000|2022-04-04 16:20:00|7805.1|7799.1|7798.1|7792.1|7805.1|7799.1|7798.1|7792.1|147
1649089500000|2022-04-04 16:25:00|7799.1|7793.1|7799.1|7793.1|7804.1|7798.1|7794.1|7788.1|189
1649089800000|2022-04-04 16:30:00|7800.1|7794.1|7799.1|7793.1|7801.1|7795.1|7797.1|7791.1|117
1649090100000|2022-04-04 16:35:00|7800.1|7794.1|7793.1|7787.1|7803.1|7797.1|7792.1|7786.1|141
1649090400000|2022-04-04 16:40:00|7792.1|7786.1|7789.1|7783.1|7794.1|7788.1|7788.1|7782.1|106
1649090700000|2022-04-04 16:45:00|7472.3|7448.9|7471.9|7448.5|7472.3|7448.9|7469.3|7445.9|0
1649091000000|2022-04-04 16:50:00|7472|7448.6|7472.8|7449.4|7474.1|7450.7|7471.6|7448.2|0
1649091300000|2022-04-04 16:55:00|7472.7|7449.3|7476.3|7452.9|7476.5|7453.1|7472.1|7448.7|0
1649091600000|2022-04-04 17:00:00|7476.2|7452.8|7469.6|7446.2|7476.3|7452.9|7469.6|7446.2|0
1649091900000|2022-04-04 17:05:00|7469.2|7445.8|7472.7|7449.3|7474.5|7451.1|7469.1|7445.7|0
1649092200000|2022-04-04 17:10:00|7473.1|7449.7|7472.3|7448.9|7473.1|7449.7|7471|7447.6|0
1649092500000|2022-04-04 17:15:00|7471|7447.6|7476.2|7452.8|7476.4|7453|7470.4|7447|0
1649092800000|2022-04-04 17:20:00|7476.1|7452.7|7481.2|7457.8|7481.2|7457.8|7473.2|7449.8|0
1649093100000|2022-04-04 17:25:00|7481.1|7457.7|7479.1|7455.7|7481.2|7457.8|7477.2|7453.8|0
1649093400000|2022-04-04 17:30:00|7478.9|7455.5|7473.8|7450.4|7479.2|7455.8|7473.6|7450.2|0
1649093700000|2022-04-04 17:35:00|7474|7450.6|7477.2|7453.8|7477.8|7454.4|7473.4|7450|0
1649094000000|2022-04-04 17:40:00|7477.6|7454.2|7480.1|7456.7|7480.1|7456.7|7476.5|7453.1|0
1649094300000|2022-04-04 17:45:00|7480.2|7456.8|7479.5|7456.1|7481.3|7457.9|7478.9|7455.5|0
1649094600000|2022-04-04 17:50:00|7480.2|7456.8|7480.8|7457.4|7484|7460.6|7480.2|7456.8|0
1649094900000|2022-04-04 17:55:00|7480.9|7457.5|7484.4|7461|7484.5|7461.1|7480.8|7457.4|0
1649095200000|2022-04-04 18:00:00|7484.3|7460.9|7479.5|7456.1|7484.3|7460.9|7477.8|7454.4|0
1649095500000|2022-04-04 18:05:00|7479.9|7456.5|7474.1|7450.7|7480|7456.6|7473.3|7449.9|0
1649095800000|2022-04-04 18:10:00|7474|7450.6|7477.3|7453.9|7477.6|7454.2|7472.7|7449.3|0
1649096100000|2022-04-04 18:15:00|7477.4|7454|7481.8|7458.4|7482.2|7458.8|7476|7452.6|0
1649096400000|2022-04-04 18:20:00|7481.7|7458.3|7482.4|7459|7484.5|7461.1|7480.4|7457|0
1649096700000|2022-04-04 18:25:00|7483|7459.6|7485.4|7462|7487.1|7463.7|7483|7459.6|0
1649097000000|2022-04-04 18:30:00|7484.7|7461.3|7485.7|7462.3|7487|7463.6|7482.6|7459.2|0
1649097300000|2022-04-04 18:35:00|7485.6|7462.2|7483.7|7460.3|7485.7|7462.3|7481.9|7458.5|0
1649097600000|2022-04-04 18:40:00|7484.3|7460.9|7485.6|7462.2|7485.6|7462.2|7483.7|7460.3|0
1649097900000|2022-04-04 18:45:00|7485.7|7462.3|7486.7|7463.3|7488.7|7465.3|7485.6|7462.2|0
1649098200000|2022-04-04 18:50:00|7486.8|7463.4|7489.1|7465.7|7489.1|7465.7|7484.8|7461.4|0
1649098500000|2022-04-04 18:55:00|7489.5|7466.1|7486.2|7462.8|7489.5|7466.1|7485|7461.6|0
1649098800000|2022-04-04 19:00:00|7809.6|7786.2|7806.3|7782.9|7809.9|7786.5|7800.1|7776.7|0
1649099100000|2022-04-04 19:05:00|7806.4|7783|7808|7784.6|7808.4|7785|7805|7781.6|0
1649099400000|2022-04-04 19:10:00|7808.1|7784.7|7809.9|7786.5|7810|7786.6|7804.8|7781.4|0
1649099700000|2022-04-04 19:15:00|7809.8|7786.4|7811.9|7788.5|7812.7|7789.3|7809.7|7786.3|0
1649100000000|2022-04-04 19:20:00|7812|7788.6|7813|7789.6|7814.5|7791.1|7810.3|7786.9|0
1649100300000|2022-04-04 19:25:00|7813.1|7789.7|7813.5|7790.1|7817.2|7793.8|7812.1|7788.7|0
1649100600000|2022-04-04 19:30:00|7813.4|7790|7813|7789.6|7814.5|7791.1|7810.5|7787.1|0
1649100900000|2022-04-04 19:35:00|7812.9|7789.5|7822.6|7799.2|7822.6|7799.2|7812.8|7789.4|0
1649101200000|2022-04-04 19:40:00|7822.7|7799.3|7816.6|7793.2|7824.8|7801.4|7816.6|7793.2|0
1649101500000|2022-04-04 19:45:00|7816.4|7793|7820.9|7797.5|7823.9|7800.5|7813.8|7790.4|0
1649101800000|2022-04-04 19:50:00|7821.1|7797.7|7827.5|7804.1|7831|7807.6|7821.1|7797.7|0
1649102100000|2022-04-04 19:55:00|7827.4|7804|7835.4|7812|7836.2|7812.8|7822.7|7799.3|0
1649102400000|2022-04-04 20:00:00|7835.1|7811.7|7832.4|7809|7837.1|7813.7|7831.7|7808.3|0
1649102700000|2022-04-04 20:05:00|7832|7808.6|7831.9|7808.5|7834.8|7811.4|7831.1|7807.7|0
1649103000000|2022-04-04 20:10:00|7832.1|7808.7|7830.8|7807.4|7833.2|7809.8|7830.8|7807.4|0
1649103300000|2022-04-04 20:15:00|7831.1|7807.7|7832.9|7809.5|7833.8|7810.4|7831.1|7807.7|0
1649103600000|2022-04-04 20:20:00|7833.2|7809.8|7834.6|7811.2|7834.7|7811.3|7832.9|7809.5|0
1649103900000|2022-04-04 20:25:00|7834.7|7811.3|7833|7809.6|7834.9|7811.5|7832.8|7809.4|0
1649104200000|2022-04-04 20:30:00|7832.7|7809.3|7833.4|7810|7833.4|7810|7832.3|7808.9|0
1649104500000|2022-04-04 20:35:00|7833.5|7810.1|7834.7|7811.3|7834.7|7811.3|7833.4|7810|0
1649104800000|2022-04-04 20:40:00|7835.1|7811.7|7834.7|7811.3|7835.4|7812|7834.4|7811|0
1649105100000|2022-04-04 20:45:00|7834.4|7811|7831.8|7808.4|7834.7|7811.3|7831.8|7808.4|0
1649105400000|2022-04-04 20:50:00|7831.5|7808.1|7832.5|7809.1|7832.5|7809.1|7830.8|7807.4|0
1649105700000|2022-04-04 20:55:00|7832.9|7809.5|7828.6|7805.2|7833.2|7809.8|7828.3|7804.9|0
1649106000000|2022-04-04 21:00:00|7828.8|7805.4|7828.8|7805.4|7829|7805.6|7828.5|7805.1|0
1649106300000|2022-04-04 21:05:00|7828.6|7805.2|7829|7805.6|7829|7805.6|7828.4|7805|0
1649106600000|2022-04-04 21:10:00|7828.9|7805.5|7828.9|7805.5|7829|7805.6|7828.3|7804.9|0
1649106900000|2022-04-04 21:15:00|7828.7|7805.3|7828.7|7805.3|7829|7805.6|7828.6|7805.2|0
1649107200000|2022-04-04 21:20:00|7828.6|7805.2|7829|7805.6|7829|7805.6|7828.3|7804.9|0
1649107500000|2022-04-04 21:25:00|7829.4|7806|7830|7806.6|7830|7806.6|7829|7805.6|0
1649107800000|2022-04-04 21:30:00|7829.9|7806.5|7829.6|7806.2|7830|7806.6|7829.4|7806|0
1649108100000|2022-04-04 21:35:00|7829.7|7806.3|7829.6|7806.2|7829.9|7806.5|7829.5|7806.1|0
1649108400000|2022-04-04 21:40:00|7829.5|7806.1|7829.4|7806|7829.7|7806.3|7828.9|7805.5|0
1649108700000|2022-04-04 21:45:00|7829.5|7806.1|7829.4|7806|7829.5|7806.1|7829.4|7806|0
1649109300000|2022-04-04 21:55:00|7829.5|7806.1|7830.1|7806.7|7830.1|7806.7|7829.5|7806.1|0
1649109600000|2022-04-04 22:00:00|7830|7806.6|7828.6|7805.2|7830|7806.6|7827.7|7804.3|0
1649109900000|2022-04-04 22:05:00|7828.3|7804.9|7828.6|7805.2|7829.3|7805.9|7827.9|7804.5|0
1649110200000|2022-04-04 22:10:00|7828.3|7804.9|7829|7805.6|7829.3|7805.9|7828.1|7804.7|0
1649110500000|2022-04-04 22:15:00|7829.3|7805.9|7827.9|7804.5|7829.3|7805.9|7827.6|7804.2|0
1649110800000|2022-04-04 22:20:00|7828.1|7804.7|7827.6|7804.2|7828.3|7804.9|7827.6|7804.2|0
1649111100000|2022-04-04 22:25:00|7827.7|7804.3|7828.3|7804.9|7828.6|7805.2|7827.2|7803.8|0
1649111400000|2022-04-04 22:30:00|7828.1|7804.7|7827.6|7804.2|7828.3|7804.9|7827.2|7803.8|0
1649111700000|2022-04-04 22:35:00|7827.4|7804|7826.9|7803.5|7827.6|7804.2|7826.5|7803.1|0
1649112000000|2022-04-04 22:40:00|7826.5|7803.1|7826.9|7803.5|7827.2|7803.8|7826.5|7803.1|0
1649112300000|2022-04-04 22:45:00|7827.2|7803.8|7827.6|7804.2|7827.9|7804.5|7827.2|7803.8|0
1649112600000|2022-04-04 22:50:00|7827.7|7804.3|7827.2|7803.8|7827.7|7804.3|7826.9|7803.5|0
1649112900000|2022-04-04 22:55:00|7827.6|7804.2|7827.6|7804.2|7827.6|7804.2|7827.2|7803.8|0
1649113200000|2022-04-04 23:00:00|7827.2|7803.8|7827.6|7804.2|7827.7|7804.3|7827.2|7803.8|0
1649113500000|2022-04-04 23:05:00|7827.2|7803.8|7827.6|7804.2|7827.9|7804.5|7826.9|7803.5|0
1649113800000|2022-04-04 23:10:00|7827.4|7804|7827.2|7803.8|7828.5|7805.1|7826.9|7803.5|0
1649114100000|2022-04-04 23:15:00|7827.5|7804.1|7827.5|7804.1|7827.5|7804.1|7827.2|7803.8|0
1649114400000|2022-04-04 23:20:00|7827.2|7803.8|7827.2|7803.8|7827.5|7804.1|7826.8|7803.4|0
1649114700000|2022-04-04 23:25:00|7827.5|7804.1|7827.5|7804.1|7827.5|7804.1|7826.8|7803.4|0
1649115000000|2022-04-04 23:30:00|7827.7|7804.3|7829.6|7806.2|7829.6|7806.2|7827.5|7804.1|0
1649115300000|2022-04-04 23:35:00|7829.2|7805.8|7829.2|7805.8|7829.6|7806.2|7828.9|7805.5|0
1649115600000|2022-04-04 23:40:00|7828.9|7805.5|7828.9|7805.5|7829.2|7805.8|7828.2|7804.8|0
1649115900000|2022-04-04 23:45:00|7828.5|7805.1|7827|7803.6|7828.9|7805.5|7827|7803.6|0
1649116200000|2022-04-04 23:50:00|7827.3|7803.9|7827|7803.6|7827.3|7803.9|7826.6|7803.2|0
1649116500000|2022-04-04 23:55:00|7827.3|7803.9|7825.6|7802.2|7827.3|7803.9|7825.6|7802.2|0
1649116800000|2022-04-05 00:00:00|7825.9|7802.5|7822.9|7799.5|7825.9|7802.5|7822.9|7799.5|0
1649117100000|2022-04-05 00:05:00|7823.2|7799.8|7823.5|7800.1|7824.2|7800.8|7822.9|7799.5|0
1649117400000|2022-04-05 00:10:00|7823.7|7800.3|7823.9|7800.5|7824.7|7801.3|7823.4|7800|0
1649117700000|2022-04-05 00:15:00|7823.7|7800.3|7824.5|7801.1|7825.5|7802.1|7821.8|7798.4|0
1649118000000|2022-04-05 00:20:00|7824.4|7801|7824.2|7800.8|7826.6|7803.2|7824.2|7800.8|0
1649118300000|2022-04-05 00:25:00|7824.4|7801|7824.4|7801|7824.5|7801.1|7822.8|7799.4|0
1649118600000|2022-04-05 00:30:00|7824.5|7801.1|7826.1|7802.7|7826.3|7802.9|7823.2|7799.8|0
1649118900000|2022-04-05 00:35:00|7826.2|7802.8|7825.1|7801.7|7827.5|7804.1|7825.1|7801.7|0
1649119200000|2022-04-05 00:40:00|7825.6|7802.2|7826.3|7802.9|7826.3|7802.9|7824.6|7801.2|0
1649119500000|2022-04-05 00:45:00|7826.2|7802.8|7824.8|7801.4|7826.3|7802.9|7823.4|7800|0
1649119800000|2022-04-05 00:50:00|7824.9|7801.5|7824.9|7801.5|7826.6|7803.2|7823.6|7800.2|0
1649120100000|2022-04-05 00:55:00|7825|7801.6|7827.8|7804.4|7827.8|7804.4|7824.8|7801.4|0
1649120400000|2022-04-05 01:00:00|7828|7804.6|7824.6|7801.2|7829.3|7805.9|7824.4|7801|0
1649120700000|2022-04-05 01:05:00|7824.4|7801|7825.4|7802|7825.4|7802|7824.1|7800.7|0
1649121000000|2022-04-05 01:10:00|7825.5|7802.1|7826.4|7803|7826.8|7803.4|7825.4|7802|0
1649121300000|2022-04-05 01:15:00|7825.4|7802|7826.9|7803.5|7827.9|7804.5|7825.4|7802|0
1649121600000|2022-04-05 01:20:00|7827.9|7804.5|7826.9|7803.5|7829.3|7805.9|7826.8|7803.4|0
1649121900000|2022-04-05 01:25:00|7827.4|7804|7826.2|7802.8|7827.4|7804|7825.1|7801.7|0
1649122200000|2022-04-05 01:30:00|7825.7|7802.3|7827.8|7804.4|7827.9|7804.5|7825.1|7801.7|0
1649122500000|2022-04-05 01:35:00|7827.9|7804.5|7829.2|7805.8|7829.4|7806|7827.8|7804.4|0
1649122800000|2022-04-05 01:40:00|7829.3|7805.9|7829.2|7805.8|7829.3|7805.9|7827.8|7804.4|0
1649123100000|2022-04-05 01:45:00|7829.3|7805.9|7829.5|7806.1|7829.5|7806.1|7828|7804.6|0
1649123400000|2022-04-05 01:50:00|7829.7|7806.3|7833.2|7809.8|7833.2|7809.8|7829.7|7806.3|0
1649123700000|2022-04-05 01:55:00|7833.4|7810|7831|7807.6|7833.4|7810|7831|7807.6|0
1649124000000|2022-04-05 02:00:00|7831.2|7807.8|7829.1|7805.7|7831.3|7807.9|7829.1|7805.7|0
1649124300000|2022-04-05 02:05:00|7829|7805.6|7828.6|7805.2|7829.1|7805.7|7828.1|7804.7|0
1649124600000|2022-04-05 02:10:00|7828.5|7805.1|7829.4|7806|7829.6|7806.2|7828.4|7805|0
1649124900000|2022-04-05 02:15:00|7829.3|7805.9|7829.1|7805.7|7830.4|7807|7829.1|7805.7|0
1649125200000|2022-04-05 02:20:00|7828.9|7805.5|7829.9|7806.5|7829.9|7806.5|7827.6|7804.2|0
1649125500000|2022-04-05 02:25:00|7830|7806.6|7829.4|7806|7830.6|7807.2|7829.4|7806|0
1649125800000|2022-04-05 02:30:00|7829.3|7805.9|7831|7807.6|7831|7807.6|7829.3|7805.9|0
1649126100000|2022-04-05 02:35:00|7830.8|7807.4|7831|7807.6|7831|7807.6|7830.8|7807.4|0
1649126400000|2022-04-05 02:40:00|7830.9|7807.5|7831|7807.6|7831|7807.6|7830.8|7807.4|0
1649126700000|2022-04-05 02:45:00|7830.8|7807.4|7830.6|7807.2|7830.8|7807.4|7830.4|7807|0
1649127000000|2022-04-05 02:50:00|7830.5|7807.1|7827.6|7804.2|7830.5|7807.1|7827.6|7804.2|0
1649127300000|2022-04-05 02:55:00|7827.4|7804|7827.6|7804.2|7827.8|7804.4|7827.4|7804|0
1649127600000|2022-04-05 03:00:00|7827.8|7804.4|7827.9|7804.5|7828.1|7804.7|7827.8|7804.4|0
1649127900000|2022-04-05 03:05:00|7828|7804.6|7827.8|7804.4|7829.1|7805.7|7826.6|7803.2|0
1649128200000|2022-04-05 03:10:00|7827.9|7804.5|7827.9|7804.5|7829.3|7805.9|7827.9|7804.5|0
1649128500000|2022-04-05 03:15:00|7828.9|7805.5|7829.2|7805.8|7829.3|7805.9|7828.9|7805.5|0
1649128800000|2022-04-05 03:20:00|7829|7805.6|7827.8|7804.4|7829.2|7805.8|7827.7|7804.3|0
1649129100000|2022-04-05 03:25:00|7828|7804.6|7824.9|7801.5|7828|7804.6|7824.9|7801.5|0
1649129400000|2022-04-05 03:30:00|7825.1|7801.7|7822.9|7799.5|7826.1|7802.7|7822.7|7799.3|0
1649129700000|2022-04-05 03:35:00|7823.1|7799.7|7824.5|7801.1|7824.6|7801.2|7823.1|7799.7|0
1649130000000|2022-04-05 03:40:00|7825.5|7802.1|7824.5|7801.1|7825.8|7802.4|7824.5|7801.1|0
1649130300000|2022-04-05 03:45:00|7499.3|7475.9|7500.5|7477.1|7500.7|7477.3|7499.2|7475.8|0
1649130600000|2022-04-05 03:50:00|7500.7|7477.3|7501.3|7477.9|7501.7|7478.3|7500.2|7476.8|0
1649130900000|2022-04-05 03:55:00|7501.4|7478|7501.5|7478.1|7501.7|7478.3|7501.3|7477.9|0
1649131200000|2022-04-05 04:00:00|7826.8|7803.4|7826.6|7803.2|7826.8|7803.4|7826.5|7803.1|0
1649131500000|2022-04-05 04:05:00|7826.8|7803.4|7827|7803.6|7827.2|7803.8|7826.8|7803.4|0
1649131800000|2022-04-05 04:10:00|7827.1|7803.7|7826.8|7803.4|7827.2|7803.8|7826.8|7803.4|0
1649132100000|2022-04-05 04:15:00|7827|7803.6|7827|7803.6|7827.2|7803.8|7827|7803.6|0
1649132400000|2022-04-05 04:20:00|7826.8|7803.4|7827|7803.6|7827.1|7803.7|7826.8|7803.4|0
1649132700000|2022-04-05 04:25:00|7827.2|7803.8|7827.2|7803.8|7827.3|7803.9|7827|7803.6|0
1649133000000|2022-04-05 04:30:00|7827.3|7803.9|7828.2|7804.8|7830|7806.6|7827.3|7803.9|0
1649133300000|2022-04-05 04:35:00|7828|7804.6|7828.2|7804.8|7828.2|7804.8|7826.8|7803.4|0
1649133600000|2022-04-05 04:40:00|7828.1|7804.7|7827.8|7804.4|7829.2|7805.8|7827.8|7804.4|0
1649133900000|2022-04-05 04:45:00|7827.9|7804.5|7829.2|7805.8|7829.2|7805.8|7827.8|7804.4|0
1649134200000|2022-04-05 04:50:00|7829.4|7806|7829.4|7806|7829.4|7806|7827.8|7804.4|0
1649134500000|2022-04-05 04:55:00|7829.2|7805.8|7828|7804.6|7829.4|7806|7828|7804.6|0
1649134800000|2022-04-05 05:00:00|7827.8|7804.4|7828.4|7805|7829.6|7806.2|7827.8|7804.4|0
1649135100000|2022-04-05 05:05:00|7828.3|7804.9|7825.9|7802.5|7828.4|7805|7825.9|7802.5|0
1649135400000|2022-04-05 05:10:00|7826.4|7803|7827.1|7803.7|7827.1|7803.7|7825.9|7802.5|0
1649135700000|2022-04-05 05:15:00|7827.3|7803.9|7825.9|7802.5|7828.8|7805.4|7825.9|7802.5|0
1649136000000|2022-04-05 05:20:00|7826|7802.6|7827.3|7803.9|7827.3|7803.9|7826|7802.6|0
1649136300000|2022-04-05 05:25:00|7827.4|7804|7827.8|7804.4|7827.8|7804.4|7826.4|7803|0
1649136600000|2022-04-05 05:30:00|7826.8|7803.4|7825.2|7801.8|7826.8|7803.4|7825.2|7801.8|0
1649136900000|2022-04-05 05:35:00|7824.7|7801.3|7825.6|7802.2|7825.6|7802.2|7824.7|7801.3|0
1649137200000|2022-04-05 05:40:00|7825.4|7802|7825.4|7802|7825.6|7802.2|7823.2|7799.8|0
1649137500000|2022-04-05 05:45:00|7825.6|7802.2|7825.4|7802|7826.8|7803.4|7825.4|7802|0
1649137800000|2022-04-05 05:50:00|7825.6|7802.2|7828|7804.6|7828|7804.6|7824.6|7801.2|0
1649138100000|2022-04-05 05:55:00|7827|7803.6|7828.6|7805.2|7830|7806.6|7827|7803.6|0
1649138400000|2022-04-05 06:00:00|7828.7|7805.3|7835.9|7812.5|7836.4|7813|7828.7|7805.3|0
1649138700000|2022-04-05 06:05:00|7835.7|7812.3|7832.2|7808.8|7835.7|7812.3|7832.2|7808.8|0
1649139000000|2022-04-05 06:10:00|7832.7|7809.3|7825.8|7802.4|7832.7|7809.3|7825.3|7801.9|0
1649139300000|2022-04-05 06:15:00|7824.8|7801.4|7821|7797.6|7825.6|7802.2|7819.7|7796.3|0
1649139600000|2022-04-05 06:20:00|7821.2|7797.8|7821|7797.6|7822.2|7798.8|7816.8|7793.4|0
1649139900000|2022-04-05 06:25:00|7821.1|7797.7|7820.2|7796.8|7821.4|7798|7818.5|7795.1|0
1649140200000|2022-04-05 06:30:00|7820|7796.6|7822.1|7798.7|7822.2|7798.8|7818.5|7795.1|0
1649140500000|2022-04-05 06:35:00|7822.2|7798.8|7819.9|7796.5|7822.2|7798.8|7818.9|7795.5|0
1649140800000|2022-04-05 06:40:00|7820|7796.6|7815.1|7791.7|7820|7796.6|7814.1|7790.7|0
1649141100000|2022-04-05 06:45:00|7814.6|7791.2|7818|7794.6|7818.1|7794.7|7813|7789.6|0
1649141400000|2022-04-05 06:50:00|7817.9|7794.5|7817|7793.6|7819.1|7795.7|7815.4|7792|0
1649141700000|2022-04-05 06:55:00|7817.3|7793.9|7817|7793.6|7818.3|7794.9|7811.2|7787.8|0
1649142000000|2022-04-05 07:00:00|7819|7795.6|7826.4|7803|7837.7|7814.3|7819|7795.6|0
1649142300000|2022-04-05 07:05:00|7826.5|7803.1|7821.5|7798.1|7827.6|7804.2|7814.9|7791.5|0
1649142600000|2022-04-05 07:10:00|7821.7|7798.3|7820.9|7797.5|7828.8|7805.4|7812.2|7788.8|0
1649142900000|2022-04-05 07:15:00|7819.8|7796.4|7828.6|7805.2|7829.6|7806.2|7816|7792.6|0
1649143200000|2022-04-05 07:20:00|7828.5|7805.1|7825.2|7801.8|7832.2|7808.8|7821.4|7798|0
1649143500000|2022-04-05 07:25:00|7824.2|7800.8|7839.2|7815.8|7841.6|7818.2|7821.5|7798.1|0
1649143800000|2022-04-05 07:30:00|7839.4|7816|7841.8|7818.4|7844|7820.6|7834.6|7811.2|0
1649144100000|2022-04-05 07:35:00|7841.7|7818.3|7846.2|7822.8|7853.1|7829.7|7840.8|7817.4|0
1649144400000|2022-04-05 07:40:00|7846.3|7822.9|7847.9|7824.5|7849.2|7825.8|7844|7820.6|0
1649144700000|2022-04-05 07:45:00|7846.8|7823.4|7854|7830.6|7854.1|7830.7|7843|7819.6|0
1649145000000|2022-04-05 07:50:00|7853|7829.6|7849.2|7825.8|7853|7829.6|7844.9|7821.5|0
1649145300000|2022-04-05 07:55:00|7849.3|7825.9|7844.1|7820.7|7851.6|7828.2|7844|7820.6|0
1649145600000|2022-04-05 08:00:00|7844.2|7820.8|7839.3|7815.9|7848.1|7824.7|7839.3|7815.9|0
1649145900000|2022-04-05 08:05:00|7840.3|7816.9|7848.1|7824.7|7849.3|7825.9|7839.3|7815.9|0
1649146200000|2022-04-05 08:10:00|7848.2|7824.8|7851.2|7827.8|7851.4|7828|7847|7823.6|0
1649146500000|2022-04-05 08:15:00|7850.2|7826.8|7847.1|7823.7|7853.7|7830.3|7847.1|7823.7|0
1649146800000|2022-04-05 08:20:00|7846.1|7822.7|7845.1|7821.7|7848.8|7825.4|7843.8|7820.4|0
1649147100000|2022-04-05 08:25:00|7845.3|7821.9|7839.9|7816.5|7847|7823.6|7838.8|7815.4|0
1649147400000|2022-04-05 08:30:00|7840|7816.6|7839.9|7816.5|7841.5|7818.1|7836.7|7813.3|0
1649147700000|2022-04-05 08:35:00|7840.9|7817.5|7843.5|7820.1|7844.8|7821.4|7839.8|7816.4|0
1649148000000|2022-04-05 08:40:00|7843.4|7820|7843.5|7820.1|7847.2|7823.8|7842.1|7818.7|0
1649148300000|2022-04-05 08:45:00|7843.3|7819.9|7840.3|7816.9|7845.5|7822.1|7840.1|7816.7|0
1649148600000|2022-04-05 08:50:00|7840.1|7816.7|7837.9|7814.5|7841.6|7818.2|7837.4|7814|0
1649148900000|2022-04-05 08:55:00|7837.8|7814.4|7834.2|7810.8|7840.3|7816.9|7832.7|7809.3|0
1649149200000|2022-04-05 09:00:00|7834.1|7810.7|7833.8|7810.4|7836.4|7813|7832.6|7809.2|0
1649149500000|2022-04-05 09:05:00|7833.9|7810.5|7835.2|7811.8|7837.5|7814.1|7833.9|7810.5|0
1649149800000|2022-04-05 09:10:00|7835.3|7811.9|7837.4|7814|7837.6|7814.2|7835.1|7811.7|0
1649150100000|2022-04-05 09:15:00|7836.9|7813.5|7833.9|7810.5|7838.6|7815.2|7832.7|7809.3|0
1649150400000|2022-04-05 09:20:00|7834|7810.6|7830.2|7806.8|7836.5|7813.1|7829|7805.6|0
1649150700000|2022-04-05 09:25:00|7830.1|7806.7|7824.1|7800.7|7830.2|7806.8|7821.6|7798.2|0
1649151000000|2022-04-05 09:30:00|7825.1|7801.7|7826.1|7802.7|7828.6|7805.2|7823.8|7800.4|0
1649151300000|2022-04-05 09:35:00|7826.2|7802.8|7819.4|7796|7827.6|7804.2|7819.2|7795.8|0
1649151600000|2022-04-05 09:40:00|7819.2|7795.8|7816.8|7793.4|7819.5|7796.1|7815.6|7792.2|0
1649151900000|2022-04-05 09:45:00|7816.6|7793.2|7811.2|7787.8|7816.8|7793.4|7810|7786.6|0
1649152200000|2022-04-05 09:50:00|7811.1|7787.7|7815|7791.6|7817.3|7793.9|7808.5|7785.1|0
1649152500000|2022-04-05 09:55:00|7814.9|7791.5|7809.4|7786|7815.1|7791.7|7806.7|7783.3|0
1649152800000|2022-04-05 10:00:00|7809.2|7785.8|7814.5|7791.1|7818.7|7795.3|7805.9|7782.5|0
1649153100000|2022-04-05 10:05:00|7813.5|7790.1|7799.8|7776.4|7815|7791.6|7796.2|7772.8|0
1649153400000|2022-04-05 10:10:00|7799.9|7776.5|7799.7|7776.3|7802.9|7779.5|7796.9|7773.5|0
1649153700000|2022-04-05 10:15:00|7799.9|7776.5|7804.8|7781.4|7804.9|7781.5|7798.5|7775.1|0
1649154000000|2022-04-05 10:20:00|7804.7|7781.3|7791.3|7767.9|7806|7782.6|7787.6|7764.2|0
1649154300000|2022-04-05 10:25:00|7792.3|7768.9|7791.6|7768.2|7792.8|7769.4|7786.7|7763.3|0
1649154600000|2022-04-05 10:30:00|7791.7|7768.3|7786.7|7763.3|7795.9|7772.5|7785.4|7762|0
1649154900000|2022-04-05 10:35:00|7785.7|7762.3|7786.6|7763.2|7789.1|7765.7|7783.9|7760.5|0
1649155200000|2022-04-05 10:40:00|7786.4|7763|7794.9|7771.5|7794.9|7771.5|7785.4|7762|0
1649155500000|2022-04-05 10:45:00|7794.7|7771.3|7791|7767.6|7795.9|7772.5|7790.4|7767|0
1649155800000|2022-04-05 10:50:00|7790|7766.6|7797.2|7773.8|7798.4|7775|7789.5|7766.1|0
1649156100000|2022-04-05 10:55:00|7797.7|7774.3|7797.2|7773.8|7800.7|7777.3|7794.7|7771.3|0
1649156400000|2022-04-05 11:00:00|7796.2|7772.8|7791.8|7768.4|7797.6|7774.2|7790.8|7767.4|0
1649156700000|2022-04-05 11:05:00|7792|7768.6|7786.6|7763.2|7796|7772.6|7786.6|7763.2|0
1649157000000|2022-04-05 11:10:00|7786.5|7763.1|7785.2|7761.8|7787.5|7764.1|7782.6|7759.2|0
1649157300000|2022-04-05 11:15:00|7785.7|7762.3|7790.1|7766.7|7790.1|7766.7|7785.2|7761.8|0
1649157600000|2022-04-05 11:20:00|7789.6|7766.2|7791|7767.6|7794.1|7770.7|7788.7|7765.3|0
1649157900000|2022-04-05 11:25:00|7790.9|7767.5|7798.2|7774.8|7799.4|7776|7790.9|7767.5|0
1649158200000|2022-04-05 11:30:00|7799.2|7775.8|7792.4|7769|7799.6|7776.2|7792.3|7768.9|0
1649158500000|2022-04-05 11:35:00|7792.3|7768.9|7800.3|7776.9|7800.5|7777.1|7792.1|7768.7|0
1649158800000|2022-04-05 11:40:00|7800.5|7777.1|7805.3|7781.9|7805.4|7782|7799.5|7776.1|0
1649159100000|2022-04-05 11:45:00|7804.2|7780.8|7801.9|7778.5|7804.5|7781.1|7800.6|7777.2|0
1649159400000|2022-04-05 11:50:00|7800.9|7777.5|7799.3|7775.9|7802.8|7779.4|7798.9|7775.5|0
1649159700000|2022-04-05 11:55:00|7799.4|7776|7800.4|7777|7800.6|7777.2|7799|7775.6|0
1649160000000|2022-04-05 12:00:00|7800.6|7777.2|7802.9|7779.5|7803.8|7780.4|7798.2|7774.8|0
1649160300000|2022-04-05 12:05:00|7802.8|7779.4|7796.2|7772.8|7802.9|7779.5|7795.8|7772.4|0
1649160600000|2022-04-05 12:10:00|7797.2|7773.8|7794.8|7771.4|7797.7|7774.3|7794.7|7771.3|0
1649160900000|2022-04-05 12:15:00|7794.7|7771.3|7794|7770.6|7795.7|7772.3|7791.4|7768|0
1649161200000|2022-04-05 12:20:00|7793.8|7770.4|7788|7764.6|7796.7|7773.3|7788|7764.6|0
1649161500000|2022-04-05 12:25:00|7788.2|7764.8|7790.1|7766.7|7793.1|7769.7|7788|7764.6|0
1649161800000|2022-04-05 12:30:00|7790.6|7767.2|7792.6|7769.2|7793.6|7770.2|7790.6|7767.2|0
1649162100000|2022-04-05 12:35:00|7792.8|7769.4|7795.9|7772.5|7795.9|7772.5|7791.4|7768|0
1649162400000|2022-04-05 12:40:00|7795.7|7772.3|7793.5|7770.1|7798.4|7775|7791.2|7767.8|0
1649162700000|2022-04-05 12:45:00|7793.7|7770.3|7792.3|7768.9|7795|7771.6|7791.2|7767.8|0
1649163000000|2022-04-05 12:50:00|7792.5|7769.1|7789.8|7766.4|7793.9|7770.5|7789.1|7765.7|0
1649163300000|2022-04-05 12:55:00|7789.6|7766.2|7782.7|7759.3|7791.7|7768.3|7779|7755.6|0
1649163600000|2022-04-05 13:00:00|7782.8|7759.4|7789.1|7765.7|7790.3|7766.9|7782.8|7759.4|0
1649163900000|2022-04-05 13:05:00|7788.1|7764.7|7789.8|7766.4|7789.8|7766.4|7783.2|7759.8|0
1649164200000|2022-04-05 13:10:00|7789.6|7766.2|7787.9|7764.5|7791.1|7767.7|7787.8|7764.4|0
1649164500000|2022-04-05 13:15:00|7788.1|7764.7|7789.4|7766|7792.3|7768.9|7788.1|7764.7|0
1649164800000|2022-04-05 13:20:00|7788.4|7765|7785.7|7762.3|7789.1|7765.7|7783.9|7760.5|0
1649165100000|2022-04-05 13:25:00|7785.6|7762.2|7784.5|7761.1|7788.1|7764.7|7784.3|7760.9|0
1649165400000|2022-04-05 13:30:00|7784.2|7760.8|7775|7751.6|7793|7769.6|7768.7|7745.3|0
1649165700000|2022-04-05 13:35:00|7775.1|7751.7|7762.8|7739.4|7781.3|7757.9|7752.3|7728.9|0
1649166000000|2022-04-05 13:40:00|7762.7|7739.3|7761.5|7738.1|7766.7|7743.3|7752.8|7729.4|0
1649166300000|2022-04-05 13:45:00|7761.6|7738.2|7766.2|7742.8|7771.6|7748.2|7755.4|7732|0
1649166600000|2022-04-05 13:50:00|7766.3|7742.9|7738.7|7715.3|7766.5|7743.1|7736.7|7713.3|0
1649166900000|2022-04-05 13:55:00|7738.6|7715.2|7779.9|7756.5|7780.3|7756.9|7738.6|7715.2|0
1649167200000|2022-04-05 14:00:00|7780|7756.6|7755.8|7732.4|7780.5|7757.1|7753.5|7730.1|0
1649167500000|2022-04-05 14:05:00|7755.7|7732.3|7720.5|7697.1|7755.7|7732.3|7717|7693.6|0
1649167800000|2022-04-05 14:10:00|7720.4|7697|7719|7695.6|7731.7|7708.3|7716|7692.6|0
1649168100000|2022-04-05 14:15:00|7718.9|7695.5|7704.7|7681.3|7718.9|7695.5|7697.5|7674.1|0
1649168400000|2022-04-05 14:20:00|7704|7680.6|7717.9|7694.5|7721.5|7698.1|7701.7|7678.3|0
1649168700000|2022-04-05 14:25:00|7718.1|7694.7|7722.2|7698.8|7724.4|7701|7706|7682.6|0
1649169000000|2022-04-05 14:30:00|7722.6|7699.2|7706.6|7683.2|7727.4|7704|7704.5|7681.1|0
1649169300000|2022-04-05 14:35:00|7706.5|7683.1|7698.6|7675.2|7716.2|7692.8|7695.5|7672.1|0
1649169600000|2022-04-05 14:40:00|7699.3|7675.9|7711.5|7688.1|7712.1|7688.7|7699.3|7675.9|0
1649169900000|2022-04-05 14:45:00|7710.2|7686.8|7722.5|7699.1|7723.3|7699.9|7708|7684.6|0
1649170200000|2022-04-05 14:50:00|7722.4|7699|7726.4|7703|7728.2|7704.8|7714.1|7690.7|0
1649170500000|2022-04-05 14:55:00|7726|7702.6|7727.2|7703.8|7729|7705.6|7723.9|7700.5|0
1649170800000|2022-04-05 15:00:00|7727.9|7704.5|7722.3|7698.9|7728|7704.6|7715.6|7692.2|0
1649171100000|2022-04-05 15:05:00|7722.4|7699|7720.7|7697.3|7727.1|7703.7|7719.6|7696.2|0
1649171400000|2022-04-05 15:10:00|7720.8|7697.4|7724.1|7700.7|7725.4|7702|7714.9|7691.5|0
1649171700000|2022-04-05 15:15:00|7724.5|7701.1|7716.8|7693.4|7726.6|7703.2|7715.7|7692.3|0
1649172000000|2022-04-05 15:20:00|7717.5|7694.1|7716.8|7693.4|7726.5|7703.1|7716.1|7692.7|0
1649172300000|2022-04-05 15:25:00|7716.7|7693.3|7708.5|7685.1|7717.7|7694.3|7703.3|7679.9|0
1649172600000|2022-04-05 15:30:00|7708.9|7685.5|7716.5|7693.1|7717|7693.6|7704|7680.6|0
1649172900000|2022-04-05 15:35:00|7716.9|7693.5|7708.1|7684.7|7719.4|7696|7704.6|7681.2|0
1649173200000|2022-04-05 15:40:00|7708.2|7684.8|7709.4|7686|7713.2|7689.8|7705.7|7682.3|0
1649173500000|2022-04-05 15:45:00|7709.5|7686.1|7710.2|7686.8|7711.6|7688.2|7706.6|7683.2|0
1649173800000|2022-04-05 15:50:00|7710|7686.6|7707.4|7684|7716.2|7692.8|7705|7681.6|0
1649174100000|2022-04-05 15:55:00|7707.5|7684.1|7707.5|7684.1|7710.9|7687.5|7705|7681.6|0
1649174400000|2022-04-05 16:00:00|7707.6|7684.2|7705|7681.6|7710|7686.6|7699.4|7676|0
1649174700000|2022-04-05 16:05:00|7704.6|7681.2|7699.8|7676.4|7706.4|7683|7699.7|7676.3|0
1649175000000|2022-04-05 16:10:00|7699.9|7676.5|7699.8|7676.4|7701.8|7678.4|7695.8|7672.4|0
1649175300000|2022-04-05 16:15:00|7699.1|7675.7|7696.1|7672.7|7702.5|7679.1|7696.1|7672.7|0
1649175600000|2022-04-05 16:20:00|7694.7|7671.3|7691.8|7668.4|7697.4|7674|7689|7665.6|0
1649175900000|2022-04-05 16:25:00|7691.6|7668.2|7687.1|7663.7|7691.6|7668.2|7685.6|7662.2|0
1649176200000|2022-04-05 16:30:00|7687|7663.6|7688.4|7665|7690.4|7667|7686.1|7662.7|0
1649176500000|2022-04-05 16:35:00|7688.3|7664.9|7695.8|7672.4|7696.1|7672.7|7684.9|7661.5|0
1649176800000|2022-04-05 16:40:00|7695.4|7672|7696.1|7672.7|7698.7|7675.3|7695.2|7671.8|0
1649177100000|2022-04-05 16:45:00|7696.2|7672.8|7702.5|7679.1|7703|7679.6|7695.9|7672.5|0
1649177400000|2022-04-05 16:50:00|7702.4|7679|7703.8|7680.4|7707|7683.6|7702.2|7678.8|0
1649177700000|2022-04-05 16:55:00|7703.9|7680.5|7707.1|7683.7|7707.9|7684.5|7703.7|7680.3|0
1649178000000|2022-04-05 17:00:00|7707|7683.6|7710.1|7686.7|7712.1|7688.7|7705.8|7682.4|0
1649178300000|2022-04-05 17:05:00|7709.4|7686|7720.1|7696.7|7720.1|7696.7|7707.3|7683.9|0
1649178600000|2022-04-05 17:10:00|7720.2|7696.8|7722.5|7699.1|7722.7|7699.3|7719.7|7696.3|0
1649178900000|2022-04-05 17:15:00|7723.9|7700.5|7722.7|7699.3|7725.1|7701.7|7719.6|7696.2|0
1649179200000|2022-04-05 17:20:00|7722.6|7699.2|7718.9|7695.5|7724.5|7701.1|7718.5|7695.1|0
1649179500000|2022-04-05 17:25:00|7719|7695.6|7716.8|7693.4|7720.7|7697.3|7716.1|7692.7|0
1649179800000|2022-04-05 17:30:00|7718.2|7694.8|7710.7|7687.3|7718.2|7694.8|7710.5|7687.1|0
1649180100000|2022-04-05 17:35:00|7710.8|7687.4|7711.9|7688.5|7714.4|7691|7710.8|7687.4|0
1649180400000|2022-04-05 17:40:00|7711.7|7688.3|7707.5|7684.1|7712.5|7689.1|7706.8|7683.4|0
1649180700000|2022-04-05 17:45:00|7707.4|7684|7700.9|7677.5|7708.1|7684.7|7700.7|7677.3|0
1649181000000|2022-04-05 17:50:00|7700.7|7677.3|7696.6|7673.2|7701.5|7678.1|7696.6|7673.2|0
1649181300000|2022-04-05 17:55:00|7696.7|7673.3|7698.6|7675.2|7698.6|7675.2|7695.8|7672.4|0
1649181600000|2022-04-05 18:00:00|7698.5|7675.1|7698.5|7675.1|7700.8|7677.4|7694|7670.6|0
1649181900000|2022-04-05 18:05:00|7700.5|7677.1|7699.1|7675.7|7703.5|7680.1|7698.1|7674.7|0
1649182200000|2022-04-05 18:10:00|7699.2|7675.8|7705.1|7681.7|7705.9|7682.5|7699|7675.6|0
1649182500000|2022-04-05 18:15:00|7705|7681.6|7712.3|7688.9|7712.3|7688.9|7704.2|7680.8|0
1649182800000|2022-04-05 18:20:00|7712.4|7689|7712.7|7689.3|7718.9|7695.5|7712.4|7689|0
1649183100000|2022-04-05 18:25:00|7712.6|7689.2|7709.5|7686.1|7715|7691.6|7709.3|7685.9|0
1649183400000|2022-04-05 18:30:00|7709.3|7685.9|7706.5|7683.1|7710.9|7687.5|7706.4|7683|0
1649183700000|2022-04-05 18:35:00|7706.6|7683.2|7704.7|7681.3|7713.7|7690.3|7704.1|7680.7|0
1649184000000|2022-04-05 18:40:00|7704.6|7681.2|7717.2|7693.8|7717.2|7693.8|7704|7680.6|0
1649184300000|2022-04-05 18:45:00|7717.9|7694.5|7715.5|7692.1|7719.9|7696.5|7711.1|7687.7|0
1649184600000|2022-04-05 18:50:00|7715.1|7691.7|7710.6|7687.2|7717.8|7694.4|7708.6|7685.2|0
1649184900000|2022-04-05 18:55:00|7710.7|7687.3|7703.6|7680.2|7715.1|7691.7|7702.9|7679.5|0
1649185200000|2022-04-05 19:00:00|7703.7|7680.3|7700|7676.6|7708.2|7684.8|7699.9|7676.5|0
1649185500000|2022-04-05 19:05:00|7700.1|7676.7|7696.2|7672.8|7700.2|7676.8|7694|7670.6|0
1649185800000|2022-04-05 19:10:00|7696.6|7673.2|7691|7667.6|7696.7|7673.3|7686.1|7662.7|0
1649186100000|2022-04-05 19:15:00|7690.6|7667.2|7690.2|7666.8|7694.1|7670.7|7687.9|7664.5|0
1649186400000|2022-04-05 19:20:00|7690.1|7666.7|7699.6|7676.2|7699.7|7676.3|7688.9|7665.5|0
1649186700000|2022-04-05 19:25:00|7698.9|7675.5|7688.2|7664.8|7698.9|7675.5|7687.8|7664.4|0
1649187000000|2022-04-05 19:30:00|7687.8|7664.4|7680.2|7656.8|7688|7664.6|7677.4|7654|0
1649187300000|2022-04-05 19:35:00|7680.1|7656.7|7677.9|7654.5|7685.8|7662.4|7677.1|7653.7|0
1649187600000|2022-04-05 19:40:00|7678|7654.6|7678.1|7654.7|7682.5|7659.1|7676.5|7653.1|0
1649187900000|2022-04-05 19:45:00|7678.2|7654.8|7676.2|7652.8|7679.3|7655.9|7675.3|7651.9|0
1649188200000|2022-04-05 19:50:00|7675.8|7652.4|7682.6|7659.2|7688.7|7665.3|7675.2|7651.8|0
1649188500000|2022-04-05 19:55:00|7682.7|7659.3|7695.4|7672|7698.1|7674.7|7682.1|7658.7|0
1649188800000|2022-04-05 20:00:00|7696.4|7673|7699.3|7675.9|7700|7676.6|7696.4|7673|0
1649189100000|2022-04-05 20:05:00|7699.7|7676.3|7699.7|7676.3|7700.7|7677.3|7699|7675.6|0
1649189400000|2022-04-05 20:10:00|7699.3|7675.9|7697.6|7674.2|7700|7676.6|7697.6|7674.2|0
1649189700000|2022-04-05 20:15:00|7697.8|7674.4|7700.4|7677|7700.4|7677|7697.6|7674.2|0
1649190000000|2022-04-05 20:20:00|7699.3|7675.9|7698.3|7674.9|7699.9|7676.5|7698.3|7674.9|0
1649190300000|2022-04-05 20:25:00|7698.7|7675.3|7698.3|7674.9|7698.8|7675.4|7698|7674.6|0
1649190600000|2022-04-05 20:30:00|7698.7|7675.3|7699.7|7676.3|7700|7676.6|7698.7|7675.3|0
1649190900000|2022-04-05 20:35:00|7700|7676.6|7700|7676.6|7700|7676.6|7699.5|7676.1|0
1649191200000|2022-04-05 20:40:00|7700.4|7677|7700|7676.6|7700.7|7677.3|7700|7676.6|0
1649191500000|2022-04-05 20:45:00|7700.4|7677|7701.5|7678.1|7701.8|7678.4|7699.9|7676.5|0
1649191800000|2022-04-05 20:50:00|7701.8|7678.4|7702.9|7679.5|7702.9|7679.5|7701.2|7677.8|0
1649192100000|2022-04-05 20:55:00|7702.7|7679.3|7703.4|7680|7703.7|7680.3|7702.5|7679.1|0
1649192400000|2022-04-05 21:00:00|7703.5|7680.1|7703.7|7680.3|7704.2|7680.8|7703.5|7680.1|0
1649192700000|2022-04-05 21:05:00|7703.4|7680|7703.3|7679.9|7703.5|7680.1|7703.2|7679.8|0
1649193000000|2022-04-05 21:10:00|7703.2|7679.8|7703.7|7680.3|7703.9|7680.5|7703.2|7679.8|0
1649193300000|2022-04-05 21:15:00|7703.8|7680.4|7704|7680.6|7704.2|7680.8|7703.5|7680.1|0
1649193600000|2022-04-05 21:20:00|7703.6|7680.2|7704.3|7680.9|7704.4|7681|7703.5|7680.1|0
1649193900000|2022-04-05 21:25:00|7704.4|7681|7704.7|7681.3|7704.9|7681.5|7703.8|7680.4|0
1649194200000|2022-04-05 21:30:00|7704.5|7681.1|7704.1|7680.7|7704.8|7681.4|7703.5|7680.1|0
1649194500000|2022-04-05 21:35:00|7705.4|7682|7704.9|7681.5|7705.4|7682|7704.9|7681.5|0
1649194800000|2022-04-05 21:40:00|7705|7681.6|7704.9|7681.5|7705|7681.6|7704.9|7681.5|0
1649195100000|2022-04-05 21:45:00|7704.8|7681.4|7704.4|7681|7704.8|7681.4|7704.4|7681|0
1649195400000|2022-04-05 21:50:00|7704.3|7680.9|7704|7680.6|7704.3|7680.9|7704|7680.6|0
1649195700000|2022-04-05 21:55:00|7704.1|7680.7|7704|7680.6|7704.3|7680.9|7704|7680.6|0
1649196000000|2022-04-05 22:00:00|7702.8|7679.4|7701.2|7677.8|7703.4|7680|7701.2|7677.8|0
1649196300000|2022-04-05 22:05:00|7701.6|7678.2|7700.2|7676.8|7701.6|7678.2|7699.9|7676.5|0
1649196600000|2022-04-05 22:10:00|7700.6|7677.2|7699.2|7675.8|7700.6|7677.2|7699.2|7675.8|0
1649196900000|2022-04-05 22:15:00|7699.5|7676.1|7699.5|7676.1|7699.9|7676.5|7698.9|7675.5|0
1649197200000|2022-04-05 22:20:00|7699.7|7676.3|7697.5|7674.1|7699.9|7676.5|7697.5|7674.1|0
1649197500000|2022-04-05 22:25:00|7697.3|7673.9|7697.2|7673.8|7697.5|7674.1|7696.5|7673.1|0
1649197800000|2022-04-05 22:30:00|7697.8|7674.4|7699.5|7676.1|7699.9|7676.5|7697.8|7674.4|0
1649198100000|2022-04-05 22:35:00|7699.7|7676.3|7698.9|7675.5|7700.2|7676.8|7698.2|7674.8|0
1649198400000|2022-04-05 22:40:00|7699.2|7675.8|7700.2|7676.8|7700.9|7677.5|7699.2|7675.8|0
1649198700000|2022-04-05 22:45:00|7700.4|7677|7700.6|7677.2|7700.9|7677.5|7700.2|7676.8|0
1649199000000|2022-04-05 22:50:00|7700.9|7677.5|7701.2|7677.8|7701.6|7678.2|7700.6|7677.2|0
1649199300000|2022-04-05 22:55:00|7700.9|7677.5|7700.9|7677.5|7701.2|7677.8|7700.9|7677.5|0
1649199600000|2022-04-05 23:00:00|7701.1|7677.7|7700.9|7677.5|7701.6|7678.2|7700.6|7677.2|0
1649199900000|2022-04-05 23:05:00|7700.6|7677.2|7699.2|7675.8|7700.6|7677.2|7699.2|7675.8|0
1649200200000|2022-04-05 23:10:00|7699.5|7676.1|7698.5|7675.1|7699.5|7676.1|7698.5|7675.1|0
1649200500000|2022-04-05 23:15:00|7698.3|7674.9|7699.2|7675.8|7699.2|7675.8|7698.2|7674.8|0
1649200800000|2022-04-05 23:20:00|7699.5|7676.1|7711.5|7688.1|7712.2|7688.8|7699.5|7676.1|0
1649201100000|2022-04-05 23:25:00|7711.2|7687.8|7710.8|7687.4|7711.5|7688.1|7710.5|7687.1|0
1649201400000|2022-04-05 23:30:00|7711.2|7687.8|7711.8|7688.4|7711.8|7688.4|7711.2|7687.8|0
1649201700000|2022-04-05 23:35:00|7712.2|7688.8|7711.5|7688.1|7712.2|7688.8|7711.2|7687.8|0
1649202000000|2022-04-05 23:40:00|7711.7|7688.3|7714.5|7691.1|7714.7|7691.3|7711.7|7688.3|0
1649202300000|2022-04-05 23:45:00|7714.8|7691.4|7712.7|7689.3|7714.8|7691.4|7712.7|7689.3|0
1649202600000|2022-04-05 23:50:00|7713.1|7689.7|7713.1|7689.7|7713.7|7690.3|7712.7|7689.3|0
1649202900000|2022-04-05 23:55:00|7712.7|7689.3|7711.4|7688|7712.7|7689.3|7710.4|7687|0
1649203200000|2022-04-06 00:00:00|7711|7687.6|7708.7|7685.3|7711|7687.6|7708|7684.6|0
1649203500000|2022-04-06 00:05:00|7364.2|7340.8|7368|7344.6|7368.6|7345.2|7363.5|7340.1|0
1649203800000|2022-04-06 00:10:00|7368.3|7344.9|7368.9|7345.5|7369.9|7346.5|7368.3|7344.9|0
1649204100000|2022-04-06 00:15:00|7368.8|7345.4|7365.7|7342.3|7370.4|7347|7364.9|7341.5|0
1649204400000|2022-04-06 00:20:00|7366.2|7342.8|7362.6|7339.2|7366.3|7342.9|7361.9|7338.5|0
1649204700000|2022-04-06 00:25:00|7362.4|7339|7370.8|7347.4|7371.1|7347.7|7360.6|7337.2|0
1649205000000|2022-04-06 00:30:00|7370.7|7347.3|7367.6|7344.2|7370.7|7347.3|7367.6|7344.2|0
1649205300000|2022-04-06 00:35:00|7367.4|7344|7367.9|7344.5|7367.9|7344.5|7364.9|7341.5|0
1649205600000|2022-04-06 00:40:00|7368|7344.6|7364.9|7341.5|7368.3|7344.9|7364.7|7341.3|0
1649205900000|2022-04-06 00:45:00|7364.8|7341.4|7362.9|7339.5|7364.8|7341.4|7360.4|7337|0
1649206200000|2022-04-06 00:50:00|7362.8|7339.4|7366.3|7342.9|7366.5|7343.1|7361.3|7337.9|0
1649206500000|2022-04-06 00:55:00|7366.5|7343.1|7360.9|7337.5|7366.7|7343.3|7360.9|7337.5|0
1649206800000|2022-04-06 01:00:00|7360.8|7337.4|7362|7338.6|7362.2|7338.8|7357.8|7334.4|0
1649207100000|2022-04-06 01:05:00|7362.1|7338.7|7341|7317.6|7363.6|7340.2|7341|7317.6|0
1649207400000|2022-04-06 01:10:00|7341.2|7317.8|7325|7301.6|7341.2|7317.8|7324.7|7301.3|0
1649207700000|2022-04-06 01:15:00|7659.7|7636.3|7655.1|7649.1|7659.7|7653.1|7623.1|7617.1|3979
1649208000000|2022-04-06 01:20:00|7656.1|7650.1|7651.1|7645.1|7663.1|7657.1|7638.1|7632.1|2039
1649208300000|2022-04-06 01:25:00|7652.1|7646.1|7648.1|7642.1|7655.1|7649.1|7638.1|7632.1|1480
1649208600000|2022-04-06 01:30:00|7644.1|7638.1|7632.1|7626.1|7656.1|7650.1|7598.1|7592.1|5436
1649208900000|2022-04-06 01:35:00|7631.1|7625.1|7611.1|7605.1|7635.1|7629.1|7598.1|7592.1|3691
1649209200000|2022-04-06 01:40:00|7612.1|7606.1|7637.1|7631.1|7641.1|7635.1|7607.1|7601.1|2317
1649209500000|2022-04-06 01:45:00|7638.1|7632.1|7650.1|7644.1|7652.1|7646.1|7616.1|7610.1|2566
1649209800000|2022-04-06 01:50:00|7649.1|7643.1|7658.1|7652.1|7674.1|7668.1|7643.1|7637.1|2069
1649210100000|2022-04-06 01:55:00|7657.1|7651.1|7625.1|7619.1|7667.1|7661.1|7625.1|7619.1|1535
1649210400000|2022-04-06 02:00:00|7626.1|7620.1|7601.1|7595.1|7626.1|7620.1|7599.1|7593.1|2353
1649210700000|2022-04-06 02:05:00|7603.1|7597.1|7618.1|7612.1|7622.1|7616.1|7598.1|7592.1|1545
1649211000000|2022-04-06 02:10:00|7617.1|7611.1|7611.1|7605.1|7625.1|7619.1|7602.1|7596.1|1228
1649211300000|2022-04-06 02:15:00|7610.1|7604.1|7597.1|7591.1|7610.1|7604.1|7591.1|7585.1|1927
1649211600000|2022-04-06 02:20:00|7596.1|7590.1|7621.1|7615.1|7626.1|7620.1|7596.1|7590.1|1177
1649211900000|2022-04-06 02:25:00|7622.1|7616.1|7627.1|7621.1|7640.1|7634.1|7620.1|7614.1|1085
1649212200000|2022-04-06 02:30:00|7628.1|7622.1|7622.1|7616.1|7633.1|7627.1|7616.1|7610.1|765
1649212500000|2022-04-06 02:35:00|7624.1|7618.1|7633.1|7627.1|7645.1|7639.1|7619.1|7613.1|1070
1649212800000|2022-04-06 02:40:00|7634.1|7628.1|7630.1|7624.1|7634.1|7628.1|7621.1|7615.1|1107
1649213100000|2022-04-06 02:45:00|7631.1|7625.1|7610.1|7604.1|7634.1|7628.1|7608.1|7602.1|853
1649213400000|2022-04-06 02:50:00|7609.1|7603.1|7610.1|7604.1|7617.1|7611.1|7607.1|7601.1|750
1649213700000|2022-04-06 02:55:00|7609.1|7603.1|7627.1|7621.1|7627.1|7621.1|7605.1|7599.1|649
1649214000000|2022-04-06 03:00:00|7626.1|7620.1|7625.1|7619.1|7635.1|7629.1|7622.1|7616.1|576
1649214300000|2022-04-06 03:05:00|7624.1|7618.1|7631.1|7625.1|7631.1|7625.1|7618.1|7612.1|486
1649214600000|2022-04-06 03:10:00|7630.1|7624.1|7652.1|7646.1|7653.1|7647.1|7628.1|7622.1|1280
1649214900000|2022-04-06 03:15:00|7653.1|7647.1|7647.1|7641.1|7654.1|7648.1|7642.1|7636.1|478
1649215200000|2022-04-06 03:20:00|7646.1|7640.1|7635.1|7629.1|7648.1|7642.1|7635.1|7629.1|493
1649215500000|2022-04-06 03:25:00|7634.1|7628.1|7642.1|7636.1|7646.1|7640.1|7633.1|7627.1|487
1649215800000|2022-04-06 03:30:00|7641.1|7635.1|7646.1|7640.1|7650.1|7644.1|7640.1|7634.1|403
1649216100000|2022-04-06 03:35:00|7647.1|7641.1|7653.5|7647.5|7653.5|7647.5|7644.1|7638.1|393
1649216400000|2022-04-06 03:40:00|7652.5|7646.5|7649.5|7643.5|7653.5|7647.5|7643.5|7637.5|444
1649216700000|2022-04-06 03:45:00|7648.5|7642.5|7648.5|7642.5|7655.5|7649.5|7646.5|7640.5|416
1649217000000|2022-04-06 03:50:00|7649.5|7643.5|7651.5|7645.5|7657.5|7651.5|7649.5|7643.5|638
1649217300000|2022-04-06 03:55:00|7652.5|7646.5|7657.5|7651.5|7657.5|7651.5|7649.5|7643.5|448
1649217600000|2022-04-06 04:00:00|7661.4|7638|7661.9|7638.5|7662.1|7638.7|7661.4|7638|1
1649217900000|2022-04-06 04:05:00|7662|7638.6|7664.4|7641|7664.7|7641.3|7661.9|7638.5|0
1649218200000|2022-04-06 04:10:00|7664.6|7641.2|7668|7644.6|7668.3|7644.9|7664.6|7641.2|0
1649218500000|2022-04-06 04:15:00|7668.2|7644.8|7670.2|7646.8|7671.5|7648.1|7668.2|7644.8|0
1649218800000|2022-04-06 04:20:00|7670.4|7647|7670.2|7646.8|7670.5|7647.1|7670|7646.6|0
1649219100000|2022-04-06 04:25:00|7670.3|7646.9|7668.6|7645.2|7670.5|7647.1|7668.6|7645.2|0
1649219400000|2022-04-06 04:30:00|7668.7|7645.3|7667.1|7643.7|7668.8|7645.4|7667|7643.6|0
1649219700000|2022-04-06 04:35:00|7667|7643.6|7666.4|7643|7667|7643.6|7666.4|7643|0
1649220000000|2022-04-06 04:40:00|7666.6|7643.2|7667.1|7643.7|7668.1|7644.7|7666.6|7643.2|0
1649220300000|2022-04-06 04:45:00|7667|7643.6|7667.6|7644.2|7668.6|7645.2|7667|7643.6|0
1649220600000|2022-04-06 04:50:00|7667.7|7644.3|7666.1|7642.7|7667.8|7644.4|7666|7642.6|0
1649220900000|2022-04-06 04:55:00|7666.2|7642.8|7666.3|7642.9|7667.6|7644.2|7666.1|7642.7|0
1649221200000|2022-04-06 05:00:00|7666.1|7642.7|7633.5|7627.5|7666.1|7655.5|7633.5|7627.5|1408
1649221500000|2022-04-06 05:05:00|7632.5|7626.5|7647.5|7641.5|7652.5|7646.5|7627.5|7621.5|974
1649221800000|2022-04-06 05:10:00|7648.5|7642.5|7639.5|7633.5|7649.5|7643.5|7634.5|7628.5|538
1649222100000|2022-04-06 05:15:00|7640.5|7634.5|7664.5|7658.5|7667.5|7661.5|7639.5|7633.5|947
1649222400000|2022-04-06 05:20:00|7665.5|7659.5|7663.5|7657.5|7667.5|7661.5|7654.5|7648.5|523
1649222700000|2022-04-06 05:25:00|7662.5|7656.5|7664.5|7658.5|7670.5|7664.5|7659.5|7653.5|594
1649223000000|2022-04-06 05:30:00|7663.5|7657.5|7677.5|7671.5|7681.5|7675.5|7658.5|7652.5|790
1649223300000|2022-04-06 05:35:00|7678.5|7672.5|7678.5|7672.5|7689.5|7683.5|7674.5|7668.5|758
1649223600000|2022-04-06 05:40:00|7679.5|7673.5|7679.5|7673.5|7682.5|7676.5|7671.5|7665.5|485
1649223900000|2022-04-06 05:45:00|7678.5|7672.5|7678.5|7672.5|7688.5|7682.5|7673.5|7667.5|801
1649224200000|2022-04-06 05:50:00|7677.5|7671.5|7677.5|7671.5|7679.5|7673.5|7669.5|7663.5|686
1649224500000|2022-04-06 05:55:00|7676.5|7670.5|7676.5|7670.5|7678.5|7672.5|7671.5|7665.5|693
1649224800000|2022-04-06 06:00:00|7675.5|7669.5|7681.5|7675.5|7686.5|7680.5|7672.5|7666.5|868
1649225100000|2022-04-06 06:05:00|7679.5|7673.5|7670.5|7664.5|7679.5|7673.5|7658.5|7652.5|854
1649225400000|2022-04-06 06:10:00|7669.5|7663.5|7669.5|7663.5|7675.5|7669.5|7667.5|7661.5|523
1649225700000|2022-04-06 06:15:00|7668.5|7662.5|7664.5|7658.5|7669.5|7663.5|7659.5|7653.5|440
1649226000000|2022-04-06 06:20:00|7663.5|7657.5|7657.5|7651.5|7664.5|7658.5|7653.5|7647.5|811
1649226300000|2022-04-06 06:25:00|7658.5|7652.5|7653.5|7647.5|7661.5|7655.5|7651.5|7645.5|627
1649226600000|2022-04-06 06:30:00|7654.5|7648.5|7657.5|7651.5|7660.5|7654.5|7650.5|7644.5|562
1649226900000|2022-04-06 06:35:00|7658.5|7652.5|7662.5|7656.5|7662.5|7656.5|7655.5|7649.5|496
1649227200000|2022-04-06 06:40:00|7661.5|7655.5|7666.5|7660.5|7669.5|7663.5|7660.5|7654.5|579
1649227500000|2022-04-06 06:45:00|7665.5|7659.5|7665.5|7659.5|7669.5|7663.5|7661.5|7655.5|718
1649227800000|2022-04-06 06:50:00|7664.5|7658.5|7673.5|7667.5|7673.5|7667.5|7662.5|7656.5|415
1649228100000|2022-04-06 06:55:00|7672.5|7666.5|7669.5|7663.5|7678.5|7672.5|7667.5|7661.5|495
1649228400000|2022-04-06 07:00:00|7670.5|7664.5|7670.5|7664.5|7678.5|7672.5|7668.5|7662.5|605
1649228700000|2022-04-06 07:05:00|7671.5|7665.5|7663.5|7657.5|7671.5|7665.5|7661.5|7655.5|690
1649229000000|2022-04-06 07:10:00|7662.5|7656.5|7672.5|7666.5|7676.5|7670.5|7659.5|7653.5|629
1649229300000|2022-04-06 07:15:00|7673.5|7667.5|7670.5|7664.5|7675.5|7669.5|7667.5|7661.5|545
1649229600000|2022-04-06 07:20:00|7669.5|7663.5|7656.5|7650.5|7669.5|7663.5|7656.5|7650.5|627
1649229900000|2022-04-06 07:25:00|7655.5|7649.5|7650.5|7644.5|7660.5|7654.5|7650.5|7644.5|794
1649230200000|2022-04-06 07:30:00|7649.5|7643.5|7624.5|7618.5|7653.5|7647.5|7621.5|7615.5|1699
1649230500000|2022-04-06 07:35:00|7625.5|7619.5|7602.5|7596.5|7628.5|7622.5|7600.5|7594.5|1479
1649230800000|2022-04-06 07:40:00|7601.5|7595.5|7609.5|7603.5|7617.5|7611.5|7600.5|7594.5|1492
1649231100000|2022-04-06 07:45:00|7611.5|7605.5|7602.5|7596.5|7613.5|7607.5|7600.5|7594.5|1142
1649231400000|2022-04-06 07:50:00|7601.5|7595.5|7594.5|7588.5|7604.5|7598.5|7581.5|7575.5|2623
1649231700000|2022-04-06 07:55:00|7595.5|7589.5|7593.5|7587.5|7600.5|7594.5|7589.5|7583.5|1370
1649232000000|2022-04-06 08:00:00|7591.5|7585.5|7608.5|7602.5|7615.5|7609.5|7590.5|7584.5|2200
1649232300000|2022-04-06 08:05:00|7607.5|7601.5|7628.5|7622.5|7631.5|7625.5|7602.5|7596.5|2888
1649232600000|2022-04-06 08:10:00|7630.5|7624.5|7618.5|7612.5|7630.5|7624.5|7613.5|7607.5|1817
1649232900000|2022-04-06 08:15:00|7617.5|7611.5|7610.5|7604.5|7623.5|7617.5|7610.5|7604.5|860
1649233200000|2022-04-06 08:20:00|7611.5|7605.5|7606.5|7600.5|7611.5|7605.5|7604.5|7598.5|822
1649233500000|2022-04-06 08:25:00|7605.5|7599.5|7610.5|7604.5|7614.5|7608.5|7605.5|7599.5|909
1649233800000|2022-04-06 08:30:00|7619.9|7596.5|7617.5|7594.1|7625.1|7601.7|7615.7|7592.3|0
1649234100000|2022-04-06 08:35:00|7617.7|7594.3|7615|7591.6|7620.9|7597.5|7611.3|7587.9|0
1649234400000|2022-04-06 08:40:00|7615.2|7591.8|7608.6|7585.2|7616.5|7593.1|7607.3|7583.9|0
1649234700000|2022-04-06 08:45:00|7608.4|7585|7620.5|7597.1|7623.7|7600.3|7607.3|7583.9|0
1649235000000|2022-04-06 08:50:00|7619.5|7596.1|7623.1|7599.7|7626.1|7602.7|7619.4|7596|0
1649235300000|2022-04-06 08:55:00|7623|7599.6|7626.2|7602.8|7626.7|7603.3|7619.2|7595.8|0
1649235600000|2022-04-06 09:00:00|7627.2|7603.8|7623.8|7600.4|7631.1|7607.7|7623.7|7600.3|0
1649235900000|2022-04-06 09:05:00|7624.3|7600.9|7617.8|7594.4|7625|7601.6|7615.6|7592.2|0
1649236200000|2022-04-06 09:10:00|7616.8|7593.4|7614.1|7590.7|7621.5|7598.1|7612.4|7589|0
1649236500000|2022-04-06 09:15:00|7605.5|7599.5|7615.5|7609.5|7618.5|7612.5|7603.5|7597.5|182
1649236800000|2022-04-06 09:20:00|7616.5|7610.5|7617.5|7611.5|7619.5|7613.5|7615.5|7609.5|80
1649237100000|2022-04-06 09:25:00|7618.5|7612.5|7613.5|7607.5|7619.5|7613.5|7612.5|7606.5|57
1649237400000|2022-04-06 09:30:00|7614.5|7608.5|7616.5|7610.5|7620.5|7614.5|7614.5|7608.5|65
1649237700000|2022-04-06 09:35:00|7618.5|7612.5|7612.5|7606.5|7618.5|7612.5|7611.5|7605.5|105
1649238000000|2022-04-06 09:40:00|7611.5|7605.5|7614.5|7608.5|7614.5|7608.5|7607.5|7601.5|230
1649238300000|2022-04-06 09:45:00|7615.5|7609.5|7614.5|7608.5|7615.5|7609.5|7612.5|7606.5|94
1649238600000|2022-04-06 09:50:00|7613.5|7607.5|7611.5|7605.5|7613.5|7607.5|7608.5|7602.5|140
1649238900000|2022-04-06 09:55:00|7612.5|7606.5|7616.5|7610.5|7618.5|7612.5|7612.5|7606.5|111
1649239200000|2022-04-06 10:00:00|7615.5|7609.5|7612.5|7606.5|7617|7611|7609.5|7603.5|105
1649239500000|2022-04-06 10:05:00|7613|7607|7613.5|7607.5|7616|7610|7612|7606|118
1649239800000|2022-04-06 10:10:00|7613|7607|7593.5|7587.5|7613|7607|7589.5|7583.5|200
1649240100000|2022-04-06 10:15:00|7593|7587|7592|7586|7595.5|7589.5|7591|7585|37
1649240400000|2022-04-06 10:20:00|7591.5|7585.5|7591.5|7585.5|7593.5|7587.5|7582|7576|157
1649240700000|2022-04-06 10:25:00|7591|7585|7597|7591|7597|7591|7590|7584|78
1649241000000|2022-04-06 10:30:00|7596.5|7590.5|7593|7587|7597|7591|7590.5|7584.5|29
1649241300000|2022-04-06 10:35:00|7593.5|7587.5|7592.5|7586.5|7596.5|7590.5|7590|7584|27
1649241600000|2022-04-06 10:40:00|7592|7586|7595|7589|7597|7591|7589.5|7583.5|72
1649241900000|2022-04-06 10:45:00|7594.5|7588.5|7590.5|7584.5|7595.5|7589.5|7588|7582|32
1649242200000|2022-04-06 10:50:00|7591|7585|7589.5|7583.5|7593|7587|7587|7581|92
1649242500000|2022-04-06 10:55:00|7590|7584|7586|7580|7590.5|7584.5|7585|7579|67
1649242800000|2022-04-06 11:00:00|7586.5|7580.5|7588.5|7582.5|7593|7587|7586.5|7580.5|53
1649243100000|2022-04-06 11:05:00|7588|7582|7578.5|7572.5|7589|7583|7578|7572|121
1649243400000|2022-04-06 11:10:00|7578|7572|7587|7581|7591|7585|7575.5|7569.5|187
1649243700000|2022-04-06 11:15:00|7586.5|7580.5|7579.5|7573.5|7587|7581|7575|7569|345
1649244000000|2022-04-06 11:20:00|7579|7573|7573|7567|7583|7577|7573|7567|137
1649244300000|2022-04-06 11:25:00|7573.5|7567.5|7572|7566|7578|7572|7572|7566|68
1649244600000|2022-04-06 11:30:00|7572.5|7566.5|7577|7571|7578|7572|7569.5|7563.5|141
1649244900000|2022-04-06 11:35:00|7577.5|7571.5|7574|7568|7580|7574|7573.5|7567.5|80
1649245200000|2022-04-06 11:40:00|7573.5|7567.5|7574|7568|7575|7569|7569.5|7563.5|48
1649245500000|2022-04-06 11:45:00|7574.5|7568.5|7576.5|7570.5|7581|7575|7574.5|7568.5|76
1649245800000|2022-04-06 11:50:00|7576|7570|7571|7565|7576|7570|7569|7563|33
1649246100000|2022-04-06 11:55:00|7571.5|7565.5|7568.5|7562.5|7574|7568|7562|7556|209
1649246400000|2022-04-06 12:00:00|7566.5|7560.5|7564.5|7558.5|7568.5|7562.5|7554.5|7548.5|367
1649246700000|2022-04-06 12:05:00|7565|7559|7567.5|7561.5|7569|7563|7562|7556|213
1649247000000|2022-04-06 12:10:00|7568|7562|7569.5|7563.5|7572|7566|7567.5|7561.5|79
1649247300000|2022-04-06 12:15:00|7569|7563|7571.5|7565.5|7572|7566|7568.5|7562.5|24
1649247600000|2022-04-06 12:20:00|7572|7566|7579|7573|7579|7573|7571|7565|77
1649247900000|2022-04-06 12:25:00|7578.5|7572.5|7580.5|7574.5|7581.5|7575.5|7577|7571|57
1649248200000|2022-04-06 12:30:00|7580|7574|7577.5|7571.5|7581|7575|7575|7569|58
1649248500000|2022-04-06 12:35:00|7578|7572|7578|7572|7580.5|7574.5|7575.5|7569.5|33
1649248800000|2022-04-06 12:40:00|7578.5|7572.5|7577|7571|7581|7575|7576|7570|32
1649249100000|2022-04-06 12:45:00|7577.5|7571.5|7572.5|7566.5|7578|7572|7569|7563|54
1649249400000|2022-04-06 12:50:00|7572|7566|7571.5|7565.5|7579|7573|7570|7564|43
1649249700000|2022-04-06 12:55:00|7571|7565|7578.5|7572.5|7582.5|7576.5|7571|7565|107
1649250000000|2022-04-06 13:00:00|7578|7572|7581.5|7575.5|7583|7577|7575|7569|58
1649250300000|2022-04-06 13:05:00|7582|7576|7584|7578|7585|7579|7581|7575|35
1649250600000|2022-04-06 13:10:00|7584.5|7578.5|7581.5|7575.5|7585|7579|7580|7574|31
1649250900000|2022-04-06 13:15:00|7582|7576|7586|7580|7589|7583|7581.5|7575.5|157
1649251200000|2022-04-06 13:20:00|7586.5|7580.5|7582.5|7576.5|7587|7581|7582|7576|57
1649251500000|2022-04-06 13:25:00|7582|7576|7575|7569|7582|7576|7575|7569|131
1649251800000|2022-04-06 13:30:00|7576|7570|7566|7560|7590|7584|7545|7539|1496
1649252100000|2022-04-06 13:35:00|7567|7561|7536.5|7530.5|7569.5|7563.5|7532.5|7526.5|1208
1649252400000|2022-04-06 13:40:00|7536|7530|7535.5|7529.5|7547.5|7541.5|7531|7525|801
1649252700000|2022-04-06 13:45:00|7536.5|7530.5|7527.5|7521.5|7547.5|7541.5|7524|7518|752
1649253000000|2022-04-06 13:50:00|7527|7521|7527.5|7521.5|7539|7533|7522|7516|476
1649253300000|2022-04-06 13:55:00|7527|7521|7514.5|7508.5|7534|7528|7513.5|7507.5|492
1649253600000|2022-04-06 14:00:00|7515.5|7509.5|7504.5|7498.5|7520|7514|7502.5|7496.5|749
1649253900000|2022-04-06 14:05:00|7504|7498|7517|7511|7517.5|7511.5|7501|7495|476
1649254200000|2022-04-06 14:10:00|7516.5|7510.5|7530.5|7524.5|7531|7525|7509.5|7503.5|662
1649254500000|2022-04-06 14:15:00|7530|7524|7532|7526|7538|7532|7527|7521|657
1649254800000|2022-04-06 14:20:00|7531.5|7525.5|7542|7536|7545.5|7539.5|7527|7521|372
1649255100000|2022-04-06 14:25:00|7541.5|7535.5|7519|7513|7544.5|7538.5|7519|7513|504
1649255400000|2022-04-06 14:30:00|7518.5|7512.5|7526.5|7520.5|7536.5|7530.5|7518|7512|347
1649255700000|2022-04-06 14:35:00|7527|7521|7535.5|7529.5|7535.5|7529.5|7524|7518|138
1649256000000|2022-04-06 14:40:00|7535|7529|7537|7531|7538|7532|7524.5|7518.5|163
1649256300000|2022-04-06 14:45:00|7536.5|7530.5|7534.5|7528.5|7540.5|7534.5|7529|7523|274
1649256600000|2022-04-06 14:50:00|7534|7528|7525.5|7519.5|7536.5|7530.5|7518.5|7512.5|212
1649256900000|2022-04-06 14:55:00|7526|7520|7517.5|7511.5|7532|7526|7516|7510|272
1649257200000|2022-04-06 15:00:00|7516.5|7510.5|7526.5|7520.5|7527|7521|7512|7506|334
1649257500000|2022-04-06 15:05:00|7527|7521|7503.5|7497.5|7528|7522|7502.5|7496.5|550
1649257800000|2022-04-06 15:10:00|7503|7497|7508|7502|7512|7506|7503|7497|291
1649258100000|2022-04-06 15:15:00|7508.5|7502.5|7505.5|7499.5|7517|7511|7504|7498|341
1649258400000|2022-04-06 15:20:00|7506.5|7500.5|7509.5|7503.5|7515.5|7509.5|7503|7497|300
1649258700000|2022-04-06 15:25:00|7509|7503|7510.5|7504.5|7512.5|7506.5|7505|7499|353
1649259000000|2022-04-06 15:30:00|7511|7505|7498|7492|7514|7508|7498|7492|501
1649259300000|2022-04-06 15:35:00|7498.5|7492.5|7507.5|7501.5|7512.5|7506.5|7498|7492|368
1649259600000|2022-04-06 15:40:00|7507|7501|7510|7504|7521|7515|7506|7500|442
1649259900000|2022-04-06 15:45:00|7511|7505|7510|7504|7515.5|7509.5|7503|7497|380
1649260200000|2022-04-06 15:50:00|7510.5|7504.5|7515.5|7509.5|7518|7512|7507.5|7501.5|159
1649260500000|2022-04-06 15:55:00|7516|7510|7508.5|7502.5|7521|7515|7507|7501|518
1649260800000|2022-04-06 16:00:00|7509.5|7503.5|7510.5|7504.5|7515.5|7509.5|7508.5|7502.5|104
1649261100000|2022-04-06 16:05:00|7509.5|7503.5|7517.5|7511.5|7520.5|7514.5|7509.5|7503.5|224
1649261400000|2022-04-06 16:10:00|7518.5|7512.5|7514.5|7508.5|7518.5|7512.5|7514.5|7508.5|148
1649261700000|2022-04-06 16:15:00|7513.5|7507.5|7504.5|7498.5|7514.5|7508.5|7504.5|7498.5|147
1649262000000|2022-04-06 16:20:00|7503.5|7497.5|7502.5|7496.5|7506.5|7500.5|7498.5|7492.5|211
1649262300000|2022-04-06 16:25:00|7504.5|7498.5|7499.5|7493.5|7504.5|7498.5|7499.5|7493.5|152
1649262600000|2022-04-06 16:30:00|7498.5|7492.5|7500.5|7494.5|7506.5|7500.5|7496.5|7490.5|145
1649262900000|2022-04-06 16:35:00|7501.5|7495.5|7505.5|7499.5|7506.5|7500.5|7498.5|7492.5|183
1649263200000|2022-04-06 16:40:00|7504.5|7498.5|7502.5|7496.5|7512.5|7506.5|7500.5|7494.5|231
1649263500000|2022-04-06 16:45:00|7505.5|7499.5|7504.5|7498.5|7507.5|7501.5|7500.5|7494.5|52
1649263800000|2022-04-06 16:50:00|7503.5|7497.5|7503.5|7497.5|7506.5|7500.5|7501.5|7495.5|51
1649264100000|2022-04-06 16:55:00|7506.5|7500.5|7505.5|7499.5|7508.5|7502.5|7503.5|7497.5|95
1649264400000|2022-04-06 17:00:00|7506.5|7500.5|7503.5|7497.5|7507.5|7501.5|7500.5|7494.5|89
1649264700000|2022-04-06 17:05:00|7504.5|7498.5|7507.5|7501.5|7508.5|7502.5|7503.5|7497.5|110
1649265000000|2022-04-06 17:10:00|7508.5|7502.5|7508.5|7502.5|7512.5|7506.5|7507.5|7501.5|168
1649265300000|2022-04-06 17:15:00|7507.5|7501.5|7515.5|7509.5|7515.5|7509.5|7507.5|7501.5|87
1649265600000|2022-04-06 17:20:00|7514.5|7508.5|7521.5|7515.5|7524.5|7518.5|7513.5|7507.5|227
1649265900000|2022-04-06 17:25:00|7522.5|7516.5|7519.5|7513.5|7524.5|7518.5|7515.5|7509.5|134
1649266200000|2022-04-06 17:30:00|7521.5|7515.5|7525.5|7519.5|7526.5|7520.5|7517.5|7511.5|61
1649266500000|2022-04-06 17:35:00|7524.5|7518.5|7527.5|7521.5|7529.5|7523.5|7520.5|7514.5|167
1649266800000|2022-04-06 17:40:00|7528.5|7522.5|7535.5|7529.5|7536.5|7530.5|7525.5|7519.5|170
1649267100000|2022-04-06 17:45:00|7534.5|7528.5|7536.5|7530.5|7536.5|7530.5|7529.5|7523.5|119
1649267400000|2022-04-06 17:50:00|7535.5|7529.5|7534.5|7528.5|7536.5|7530.5|7530.5|7524.5|90
1649267700000|2022-04-06 17:55:00|7533.5|7527.5|7523.5|7517.5|7534.5|7528.5|7522.5|7516.5|173
1649268000000|2022-04-06 18:00:00|7521.5|7515.5|7543.5|7537.5|7555.5|7549.5|7514.5|7508.5|778
1649268300000|2022-04-06 18:05:00|7537.5|7531.5|7511.5|7505.5|7542.5|7536.5|7507.5|7501.5|367
1649268600000|2022-04-06 18:10:00|7508.5|7502.5|7492.5|7486.5|7512.5|7506.5|7491.5|7485.5|293
1649268900000|2022-04-06 18:15:00|7491.5|7485.5|7485.5|7479.5|7491.5|7485.5|7477.5|7471.5|413
1649269200000|2022-04-06 18:20:00|7486.5|7480.5|7491.5|7485.5|7495.5|7489.5|7483.5|7477.5|238
1649269500000|2022-04-06 18:25:00|7492.5|7486.5|7501.5|7495.5|7508.5|7502.5|7492.5|7486.5|293
1649269800000|2022-04-06 18:30:00|7503.5|7497.5|7539.5|7533.5|7546.5|7540.5|7500.5|7494.5|539
1649270100000|2022-04-06 18:35:00|7541.5|7535.5|7525.5|7519.5|7553.5|7547.5|7524.5|7518.5|358
1649270400000|2022-04-06 18:40:00|7527.5|7521.5|7533.5|7527.5|7539.5|7533.5|7521.5|7515.5|239
1649270700000|2022-04-06 18:45:00|7532.5|7526.5|7530.5|7524.5|7541.5|7535.5|7529.5|7523.5|152
1649271000000|2022-04-06 18:50:00|7532.5|7526.5|7547.5|7541.5|7547.5|7541.5|7530.5|7524.5|240
1649271300000|2022-04-06 18:55:00|7548.5|7542.5|7561.8|7538.4|7561.8|7549.5|7545.5|7538|143
1649271600000|2022-04-06 19:00:00|7561.9|7538.5|7573.4|7550|7576.9|7553.5|7561.8|7538.4|0
1649271900000|2022-04-06 19:05:00|7573.5|7550.1|7560.7|7537.3|7573.5|7550.1|7556.6|7533.2|0
1649272200000|2022-04-06 19:10:00|7560.8|7537.4|7557|7533.6|7568.5|7545.1|7552.1|7528.7|0
1649272500000|2022-04-06 19:15:00|7557.2|7533.8|7548.5|7525.1|7561.8|7538.4|7548|7524.6|0
1649272800000|2022-04-06 19:20:00|7548.7|7525.3|7539.4|7516|7549.4|7526|7538.4|7515|0
1649273100000|2022-04-06 19:25:00|7539.8|7516.4|7528.2|7504.8|7540.8|7517.4|7526.9|7503.5|0
1649273400000|2022-04-06 19:30:00|7528.1|7504.7|7524.2|7500.8|7534.7|7511.3|7523.2|7499.8|0
1649273700000|2022-04-06 19:35:00|7524.4|7501|7541.6|7518.2|7542.3|7518.9|7521.2|7497.8|0
1649274000000|2022-04-06 19:40:00|7541.5|7518.1|7541.2|7517.8|7542.5|7519.1|7533.1|7509.7|0
1649274300000|2022-04-06 19:45:00|7541.1|7517.7|7548.3|7524.9|7553|7529.6|7538.5|7515.1|0
1649274600000|2022-04-06 19:50:00|7548.6|7525.2|7537|7513.6|7551.8|7528.4|7536.7|7513.3|0
1649274900000|2022-04-06 19:55:00|7537.1|7513.7|7534.9|7511.5|7545.3|7521.9|7531.3|7507.9|0
1649275200000|2022-04-06 20:00:00|7535.6|7512.2|7533.9|7510.5|7535.6|7512.2|7528.9|7505.5|0
1649275500000|2022-04-06 20:05:00|7533.6|7510.2|7536.1|7512.7|7537.1|7513.7|7533.6|7510.2|0
1649275800000|2022-04-06 20:10:00|7536.3|7512.9|7532.9|7509.5|7537.3|7513.9|7532.9|7509.5|0
1649276100000|2022-04-06 20:15:00|7533.3|7509.9|7533.3|7509.9|7533.9|7510.5|7528.9|7505.5|0
1649276400000|2022-04-06 20:20:00|7533.6|7510.2|7532.3|7508.9|7533.9|7510.5|7531.6|7508.2|0
1649276700000|2022-04-06 20:25:00|7532.4|7509|7533.3|7509.9|7533.9|7510.5|7532.3|7508.9|0
1649277000000|2022-04-06 20:30:00|7533.4|7510|7532.9|7509.5|7533.9|7510.5|7532.9|7509.5|0
1649277300000|2022-04-06 20:35:00|7533.4|7510|7530.9|7507.5|7533.6|7510.2|7529.6|7506.2|0
1649277600000|2022-04-06 20:40:00|7530.7|7507.3|7536.4|7513|7536.7|7513.3|7530.2|7506.8|0
1649277900000|2022-04-06 20:45:00|7537.1|7513.7|7537.7|7514.3|7538.1|7514.7|7536.4|7513|0
1649278200000|2022-04-06 20:50:00|7538.1|7514.7|7535.4|7512|7538.1|7514.7|7535.4|7512|0
1649278500000|2022-04-06 20:55:00|7535.7|7512.3|7535.1|7511.7|7536|7512.6|7534.9|7511.5|0
1649278800000|2022-04-06 21:00:00|7534.8|7511.4|7535.6|7512.2|7535.8|7512.4|7534.8|7511.4|0
1649279100000|2022-04-06 21:05:00|7535.7|7512.3|7536.6|7513.2|7536.6|7513.2|7535.6|7512.2|0
1649279400000|2022-04-06 21:10:00|7536.5|7513.1|7536.5|7513.1|7536.8|7513.4|7536.1|7512.7|0
1649279700000|2022-04-06 21:15:00|7536.6|7513.2|7536.6|7513.2|7536.6|7513.2|7536.5|7513.1|0
1649280000000|2022-04-06 21:20:00|7536.7|7513.3|7536.6|7513.2|7536.7|7513.3|7536.5|7513.1|0
1649280300000|2022-04-06 21:25:00|7536.7|7513.3|7536.4|7513|7536.7|7513.3|7536.4|7513|0
1649280600000|2022-04-06 21:30:00|7536.3|7512.9|7535.6|7512.2|7536.3|7512.9|7535.1|7511.7|0
1649280900000|2022-04-06 21:35:00|7535.7|7512.3|7535.4|7512|7535.8|7512.4|7535.3|7511.9|0
1649281200000|2022-04-06 21:40:00|7535.6|7512.2|7535.8|7512.4|7535.8|7512.4|7535.6|7512.2|0
1649281500000|2022-04-06 21:45:00|7536|7512.6|7536.4|7513|7536.4|7513|7535.8|7512.4|0
1649281800000|2022-04-06 21:50:00|7536|7512.6|7536|7512.6|7536.1|7512.7|7535.9|7512.5|0
1649282100000|2022-04-06 21:55:00|7535.9|7512.5|7536.1|7512.7|7536.1|7512.7|7535.8|7512.4|0
1649282400000|2022-04-06 22:00:00|7535.2|7511.8|7539.6|7516.2|7539.6|7516.2|7535.2|7511.8|0
1649282700000|2022-04-06 22:05:00|7539.9|7516.5|7541.2|7517.8|7541.9|7518.5|7539.2|7515.8|0
1649283000000|2022-04-06 22:10:00|7541.6|7518.2|7541.6|7518.2|7541.9|7518.5|7540.9|7517.5|0
1649283300000|2022-04-06 22:15:00|7542.2|7518.8|7540.6|7517.2|7542.9|7519.5|7540.6|7517.2|0
1649283600000|2022-04-06 22:20:00|7540.9|7517.5|7540.6|7517.2|7541.2|7517.8|7540.2|7516.8|0
1649283900000|2022-04-06 22:25:00|7540.9|7517.5|7540.6|7517.2|7540.9|7517.5|7539.6|7516.2|0
1649284200000|2022-04-06 22:30:00|7540.7|7517.3|7543.3|7519.9|7543.3|7519.9|7540.7|7517.3|0
1649284500000|2022-04-06 22:35:00|7543.4|7520|7542.6|7519.2|7543.6|7520.2|7542.2|7518.8|0
1649284800000|2022-04-06 22:40:00|7542.7|7519.3|7542.9|7519.5|7543.3|7519.9|7540.2|7516.8|0
1649285100000|2022-04-06 22:45:00|7543.1|7519.7|7541.9|7518.5|7543.3|7519.9|7541.9|7518.5|0
1649285400000|2022-04-06 22:50:00|7541.6|7518.2|7540.2|7516.8|7542.1|7518.7|7539.2|7515.8|0
1649285700000|2022-04-06 22:55:00|7539.9|7516.5|7540.9|7517.5|7541.6|7518.2|7539.9|7516.5|0
1649286000000|2022-04-06 23:00:00|7540.7|7517.3|7538.9|7515.5|7541.9|7518.5|7538.9|7515.5|0
1649286300000|2022-04-06 23:05:00|7538.5|7515.1|7538.9|7515.5|7539.2|7515.8|7537.9|7514.5|0
1649286600000|2022-04-06 23:10:00|7538.5|7515.1|7538.5|7515.1|7539.6|7516.2|7537.9|7514.5|0
1649286900000|2022-04-06 23:15:00|7538.9|7515.5|7538.9|7515.5|7539.4|7516|7538.5|7515.1|0
1649287200000|2022-04-06 23:20:00|7538.7|7515.3|7539.6|7516.2|7540.2|7516.8|7538.7|7515.3|0
1649287500000|2022-04-06 23:25:00|7539.2|7515.8|7539.2|7515.8|7539.6|7516.2|7538.5|7515.1|0
1649287800000|2022-04-06 23:30:00|7538.9|7515.5|7535.2|7511.8|7539.6|7516.2|7534.2|7510.8|0
1649288100000|2022-04-06 23:35:00|7534.8|7511.4|7529.5|7506.1|7535.2|7511.8|7528.8|7505.4|0
1649288400000|2022-04-06 23:40:00|7529.6|7506.2|7529.6|7506.2|7530.5|7507.1|7528.5|7505.1|0
1649288700000|2022-04-06 23:45:00|7529.5|7506.1|7528.1|7504.7|7530.1|7506.7|7528.1|7504.7|0
1649289000000|2022-04-06 23:50:00|7527.8|7504.4|7525.4|7502|7528.5|7505.1|7523.7|7500.3|0
1649289300000|2022-04-06 23:55:00|7525.3|7501.9|7522.7|7499.3|7525.4|7502|7521.1|7497.7|0
1649289600000|2022-04-07 00:00:00|7521.7|7498.3|7524.8|7501.4|7525.5|7502.1|7518.7|7495.3|0
1649289900000|2022-04-07 00:05:00|7525.2|7501.8|7522.6|7499.2|7525.5|7502.1|7522.6|7499.2|0
1649290200000|2022-04-07 00:10:00|7522.5|7499.1|7522.7|7499.3|7525.5|7502.1|7521.8|7498.4|0
1649290500000|2022-04-07 00:15:00|7523|7499.6|7518.1|7494.7|7524.7|7501.3|7517.7|7494.3|0
1649290800000|2022-04-07 00:20:00|7518|7494.6|7521.4|7498|7523.3|7499.9|7517.9|7494.5|0
1649291100000|2022-04-07 00:25:00|7521.6|7498.2|7522.4|7499|7522.5|7499.1|7520.1|7496.7|0
1649291400000|2022-04-07 00:30:00|7522.5|7499.1|7519.8|7496.4|7522.8|7499.4|7519.3|7495.9|0
1649291700000|2022-04-07 00:35:00|7519.7|7496.3|7518.4|7495|7519.8|7496.4|7517.9|7494.5|0
1649292000000|2022-04-07 00:40:00|7518.5|7495.1|7524.2|7500.8|7524.6|7501.2|7518.5|7495.1|0
1649292300000|2022-04-07 00:45:00|7524.1|7500.7|7521.1|7497.7|7524.2|7500.8|7519.7|7496.3|0
1649292600000|2022-04-07 00:50:00|7521.4|7498|7523.4|7500|7523.9|7500.5|7520.9|7497.5|0
1649292900000|2022-04-07 00:55:00|7523.6|7500.2|7524.2|7500.8|7524.2|7500.8|7521.9|7498.5|0
1649293200000|2022-04-07 01:00:00|7524.4|7501|7532.4|7509|7532.6|7509.2|7521.2|7497.8|0
1649293500000|2022-04-07 01:05:00|7532.5|7509.1|7537.9|7514.5|7538.1|7514.7|7532.4|7509|0
1649293800000|2022-04-07 01:10:00|7538.1|7514.7|7527.6|7504.2|7538.4|7515|7526.8|7503.4|0
1649294100000|2022-04-07 01:15:00|7528.6|7505.2|7538.5|7532.5|7545.5|7539.5|7513.5|7505|1858
1649294400000|2022-04-07 01:20:00|7539.5|7533.5|7546.5|7540.5|7554.5|7548.5|7539.5|7533.5|902
1649294700000|2022-04-07 01:25:00|7547.5|7541.5|7541.5|7535.5|7550.5|7544.5|7536.5|7530.5|1012
1649295000000|2022-04-07 01:30:00|7543.5|7537.5|7597.5|7591.5|7602.5|7596.5|7535.5|7529.5|4021
1649295300000|2022-04-07 01:35:00|7595.5|7589.5|7636.5|7630.5|7639.5|7633.5|7595.5|7589.5|2614
1649295600000|2022-04-07 01:40:00|7638.5|7632.5|7668.5|7662.5|7672.5|7666.5|7631.5|7625.5|2840
1649295900000|2022-04-07 01:45:00|7669.5|7663.5|7675.5|7669.5|7685.5|7679.5|7659.5|7653.5|2583
1649296200000|2022-04-07 01:50:00|7676.5|7670.5|7654.5|7648.5|7679.5|7673.5|7650.5|7644.5|1234
1649296500000|2022-04-07 01:55:00|7655.5|7649.5|7645.5|7639.5|7659.5|7653.5|7638.5|7632.5|1269
1649296800000|2022-04-07 02:00:00|7646.5|7640.5|7619.5|7613.5|7652.5|7646.5|7617.5|7611.5|1453
1649297100000|2022-04-07 02:05:00|7618.5|7612.5|7617.5|7611.5|7628.5|7622.5|7610.5|7604.5|1315
1649297400000|2022-04-07 02:10:00|7615.5|7609.5|7634.5|7628.5|7635.5|7629.5|7610.5|7604.5|1143
1649297700000|2022-04-07 02:15:00|7633.5|7627.5|7616.5|7610.5|7638.5|7632.5|7615.5|7609.5|776
1649298000000|2022-04-07 02:20:00|7617.5|7611.5|7608.5|7602.5|7622.5|7616.5|7604.5|7598.5|868
1649298300000|2022-04-07 02:25:00|7609.5|7603.5|7618.5|7612.5|7627.5|7621.5|7607.5|7601.5|1349
1649298600000|2022-04-07 02:30:00|7616.5|7610.5|7630.5|7624.5|7632.5|7626.5|7612.5|7606.5|627
1649298900000|2022-04-07 02:35:00|7629.5|7623.5|7624.5|7618.5|7633.5|7627.5|7610.5|7604.5|545
1649299200000|2022-04-07 02:40:00|7626.5|7620.5|7616.5|7610.5|7627.5|7621.5|7611.5|7605.5|829
1649299500000|2022-04-07 02:45:00|7617.5|7611.5|7619.5|7613.5|7625.5|7619.5|7610.5|7604.5|487
1649299800000|2022-04-07 02:50:00|7620.5|7614.5|7625.5|7619.5|7627.5|7621.5|7615.5|7609.5|487
1649300100000|2022-04-07 02:55:00|7624.5|7618.5|7616.5|7610.5|7631.5|7625.5|7614.5|7608.5|470
1649300400000|2022-04-07 03:00:00|7617.5|7611.5|7594.7|7588.7|7623.5|7617.5|7594.7|7588.7|767
1649300700000|2022-04-07 03:05:00|7595.7|7589.7|7580.7|7574.7|7598.7|7592.7|7580.7|7574.7|949
1649301000000|2022-04-07 03:10:00|7581.7|7575.7|7570.7|7564.7|7581.7|7575.7|7561.7|7555.7|957
1649301300000|2022-04-07 03:15:00|7572.7|7566.7|7542.7|7536.7|7572.7|7566.7|7538.7|7532.7|1377
1649301600000|2022-04-07 03:20:00|7543.7|7537.7|7551.7|7545.7|7560.7|7554.7|7543.7|7537.7|2301
1649301900000|2022-04-07 03:25:00|7550.7|7544.7|7511.7|7505.7|7555.7|7549.7|7509.7|7503.7|2477
1649302200000|2022-04-07 03:30:00|7510.7|7504.7|7504.7|7498.7|7515.7|7509.7|7498.7|7492.7|1719
1649302500000|2022-04-07 03:35:00|7505.7|7499.7|7525.7|7519.7|7527.7|7521.7|7503.7|7497.7|1309
1649302800000|2022-04-07 03:40:00|7523.7|7517.7|7514.7|7508.7|7527.7|7521.7|7514.7|7508.7|2994
1649303100000|2022-04-07 03:45:00|7513.7|7507.7|7523.7|7517.7|7532.7|7526.7|7512.7|7506.7|513
1649303400000|2022-04-07 03:50:00|7524.7|7518.7|7511.7|7505.7|7526.7|7520.7|7509.7|7503.7|537
1649303700000|2022-04-07 03:55:00|7510.7|7504.7|7491.7|7485.7|7511.7|7505.7|7489.7|7483.7|1247
1649304000000|2022-04-07 04:00:00|7501.4|7478|7501|7477.6|7501.4|7478|7500|7476.6|0
1649304300000|2022-04-07 04:05:00|7500.9|7477.5|7500.4|7477|7502.2|7478.8|7500.4|7477|0
1649304600000|2022-04-07 04:10:00|7500.2|7476.8|7499.3|7475.9|7500.4|7477|7498.4|7475|0
1649304900000|2022-04-07 04:15:00|7499.4|7476|7500.2|7476.8|7500.2|7476.8|7498.6|7475.2|0
1649305200000|2022-04-07 04:20:00|7500.1|7476.7|7498.4|7475|7500.3|7476.9|7498.4|7475|0
1649305500000|2022-04-07 04:25:00|7497.9|7474.5|7498.9|7475.5|7499|7475.6|7495.1|7471.7|0
1649305800000|2022-04-07 04:30:00|7499|7475.6|7501|7477.6|7502.5|7479.1|7499|7475.6|0
1649306100000|2022-04-07 04:35:00|7500.8|7477.4|7501.1|7477.7|7501.1|7477.7|7500.6|7477.2|0
1649306400000|2022-04-07 04:40:00|7500.8|7477.4|7501.3|7477.9|7501.3|7477.9|7499.8|7476.4|0
1649306700000|2022-04-07 04:45:00|7500.8|7477.4|7501.6|7478.2|7501.6|7478.2|7498.9|7475.5|0
1649307000000|2022-04-07 04:50:00|7501.8|7478.4|7500.9|7477.5|7502|7478.6|7499.8|7476.4|0
1649307300000|2022-04-07 04:55:00|7500.8|7477.4|7499.4|7476|7500.8|7477.4|7498.1|7474.7|0
1649307600000|2022-04-07 05:00:00|7498.5|7475.1|7505.7|7499.7|7511.7|7505.7|7490.7|7475|2657
1649307900000|2022-04-07 05:05:00|7506.7|7500.7|7515.7|7509.7|7515.7|7509.7|7492.7|7486.7|1297
1649308200000|2022-04-07 05:10:00|7514.7|7508.7|7517.7|7511.7|7523.7|7517.7|7510.7|7504.7|1004
1649308500000|2022-04-07 05:15:00|7518.7|7512.7|7512.7|7506.7|7520.7|7514.7|7507.7|7501.7|448
1649308800000|2022-04-07 05:20:00|7511.7|7505.7|7499.7|7493.7|7516.7|7510.7|7497.7|7491.7|498
1649309100000|2022-04-07 05:25:00|7500.7|7494.7|7504.7|7498.7|7508.7|7502.7|7495.7|7489.7|591
1649309400000|2022-04-07 05:30:00|7503.7|7497.7|7499.7|7493.7|7512.7|7506.7|7492.7|7486.7|751
1649309700000|2022-04-07 05:35:00|7498.7|7492.7|7519.7|7513.7|7524.7|7518.7|7497.7|7491.7|1052
1649310000000|2022-04-07 05:40:00|7518.7|7512.7|7504.7|7498.7|7520.7|7514.7|7504.7|7498.7|637
1649310300000|2022-04-07 05:45:00|7505.7|7499.7|7510.7|7504.7|7510.7|7504.7|7497.7|7491.7|648
1649310600000|2022-04-07 05:50:00|7509.7|7503.7|7539.7|7533.7|7540.7|7534.7|7509.7|7503.7|750
1649310900000|2022-04-07 05:55:00|7538.7|7532.7|7528.7|7522.7|7541.7|7535.7|7528.7|7522.7|574
1649311200000|2022-04-07 06:00:00|7526.7|7520.7|7528.7|7522.7|7534.7|7528.7|7516.7|7510.7|584
1649311500000|2022-04-07 06:05:00|7529.7|7523.7|7558.7|7552.7|7559.7|7553.7|7529.7|7523.7|948
1649311800000|2022-04-07 06:10:00|7559.7|7553.7|7553.7|7547.7|7562.7|7556.7|7547.7|7541.7|755
1649312100000|2022-04-07 06:15:00|7554.7|7548.7|7543.7|7537.7|7554.7|7548.7|7543.7|7537.7|417
1649312400000|2022-04-07 06:20:00|7542.7|7536.7|7542.7|7536.7|7550.7|7544.7|7541.7|7535.7|603
1649312700000|2022-04-07 06:25:00|7543.7|7537.7|7545.7|7539.7|7548.7|7542.7|7540.7|7534.7|607
1649313000000|2022-04-07 06:30:00|7547.7|7541.7|7527.7|7521.7|7557.7|7551.7|7527.7|7521.7|887
1649313300000|2022-04-07 06:35:00|7528.7|7522.7|7526.7|7520.7|7536.7|7530.7|7523.7|7517.7|599
1649313600000|2022-04-07 06:40:00|7525.7|7519.7|7534.7|7528.7|7537.7|7531.7|7521.7|7515.7|898
1649313900000|2022-04-07 06:45:00|7533.7|7527.7|7522.7|7516.7|7540.7|7534.7|7521.7|7515.7|905
1649314200000|2022-04-07 06:50:00|7523.7|7517.7|7518.7|7512.7|7526.7|7520.7|7514.7|7508.7|985
1649314500000|2022-04-07 06:55:00|7517.7|7511.7|7521.7|7515.7|7522.7|7516.7|7514.7|7508.7|959
1649314800000|2022-04-07 07:00:00|7520.7|7514.7|7523.7|7517.7|7530.7|7524.7|7512.7|7506.7|1118
1649315100000|2022-04-07 07:05:00|7522.7|7516.7|7522.7|7516.7|7531.7|7525.7|7518.7|7512.7|867
1649315400000|2022-04-07 07:10:00|7523.7|7517.7|7532.7|7526.7|7535.7|7529.7|7519.7|7513.7|484
1649315700000|2022-04-07 07:15:00|7531.7|7525.7|7526.7|7520.7|7535.7|7529.7|7524.7|7518.7|590
1649316000000|2022-04-07 07:20:00|7525.7|7519.7|7523.7|7517.7|7529.7|7523.7|7518.7|7512.7|751
1649316300000|2022-04-07 07:25:00|7522.7|7516.7|7519.7|7513.7|7523.7|7517.7|7513.7|7507.7|869
1649316600000|2022-04-07 07:30:00|7518.7|7512.7|7519.7|7513.7|7523.7|7517.7|7508.7|7502.7|1057
1649316900000|2022-04-07 07:35:00|7520.7|7514.7|7513.7|7507.7|7523.7|7517.7|7510.7|7504.7|850
1649317200000|2022-04-07 07:40:00|7512.7|7506.7|7505.7|7499.7|7514.7|7508.7|7505.7|7499.7|908
1649317500000|2022-04-07 07:45:00|7506.7|7500.7|7510.7|7504.7|7511.7|7505.7|7502.7|7496.7|590
1649317800000|2022-04-07 07:50:00|7509.7|7503.7|7513.7|7507.7|7513.7|7507.7|7504.7|7498.7|907
1649318100000|2022-04-07 07:55:00|7512.7|7506.7|7514.7|7508.7|7514.7|7508.7|7505.7|7499.7|1478
1649318400000|2022-04-07 08:00:00|7513.7|7507.7|7498.7|7492.7|7515.7|7509.7|7489.7|7483.7|2034
1649318700000|2022-04-07 08:05:00|7499.7|7493.7|7498.7|7492.7|7508.7|7502.7|7495.7|7489.7|2485
1649319000000|2022-04-07 08:10:00|7497.7|7491.7|7483.7|7477.7|7497.7|7491.7|7481.7|7475.7|2207
1649319300000|2022-04-07 08:15:00|7484.7|7478.7|7476.7|7470.7|7485.7|7479.7|7472.7|7466.7|1411
1649319600000|2022-04-07 08:20:00|7477.7|7471.7|7480.7|7474.7|7489.7|7483.7|7477.7|7471.7|1220
1649319900000|2022-04-07 08:25:00|7481.7|7475.7|7488.7|7482.7|7489.7|7483.7|7479.7|7473.7|576
1649320200000|2022-04-07 08:30:00|7498.4|7475|7500.2|7476.8|7503.7|7480.3|7496.7|7473.3|0
1649320500000|2022-04-07 08:35:00|7500.3|7476.9|7495|7471.6|7502.7|7479.3|7494.5|7471.1|0
1649320800000|2022-04-07 08:40:00|7495.1|7471.7|7504.3|7480.9|7505.5|7482.1|7494.6|7471.2|0
1649321100000|2022-04-07 08:45:00|7504.8|7481.4|7507.8|7484.4|7507.8|7484.4|7503.1|7479.7|0
1649321400000|2022-04-07 08:50:00|7507.6|7484.2|7514.6|7491.2|7514.8|7491.4|7506.6|7483.2|0
1649321700000|2022-04-07 08:55:00|7514.4|7491|7520.4|7497|7521.6|7498.2|7510.8|7487.4|0
1649322000000|2022-04-07 09:00:00|7520.6|7497.2|7516.9|7493.5|7523.6|7500.2|7516.9|7493.5|0
1649322300000|2022-04-07 09:05:00|7516.4|7493|7515.1|7491.7|7518.3|7494.9|7513.8|7490.4|0
1649322600000|2022-04-07 09:10:00|7515.3|7491.9|7514.4|7491|7515.5|7492.1|7512.6|7489.2|0
1649322900000|2022-04-07 09:15:00|7492.7|7486.7|7505.7|7499.7|7507.7|7501.7|7492.7|7486.7|297
1649323200000|2022-04-07 09:20:00|7504.7|7498.7|7502.7|7496.7|7507.7|7501.7|7501.7|7495.7|93
1649323500000|2022-04-07 09:25:00|7500.7|7494.7|7500.7|7494.7|7501.7|7495.7|7498.7|7492.7|48
1649323800000|2022-04-07 09:30:00|7501.7|7495.7|7501.7|7495.7|7504.7|7498.7|7500.7|7494.7|44
1649324100000|2022-04-07 09:35:00|7502.7|7496.7|7504.7|7498.7|7505.7|7499.7|7499.7|7493.7|51
1649324400000|2022-04-07 09:40:00|7505.7|7499.7|7507.7|7501.7|7509.7|7503.7|7505.7|7499.7|60
1649324700000|2022-04-07 09:45:00|7505.7|7499.7|7504.7|7498.7|7507.7|7501.7|7503.7|7497.7|81
1649325000000|2022-04-07 09:50:00|7506.7|7500.7|7508.7|7502.7|7508.7|7502.7|7502.7|7496.7|68
1649325300000|2022-04-07 09:55:00|7509.7|7503.7|7512.7|7506.7|7512.7|7506.7|7508.7|7502.7|58
1649325600000|2022-04-07 10:00:00|7512.2|7506.2|7516.7|7510.7|7519.2|7513.2|7512.2|7506.2|271
1649325900000|2022-04-07 10:05:00|7516.2|7510.2|7514.7|7508.7|7518.2|7512.2|7514.7|7508.7|71
1649326200000|2022-04-07 10:10:00|7514.2|7508.2|7514.2|7508.2|7515.7|7509.7|7511.2|7505.2|98
1649326500000|2022-04-07 10:15:00|7514.7|7508.7|7509.2|7503.2|7515.2|7509.2|7507.2|7501.2|129
1649326800000|2022-04-07 10:20:00|7509.7|7503.7|7509.7|7503.7|7513.2|7507.2|7509.2|7503.2|53
1649327100000|2022-04-07 10:25:00|7510.2|7504.2|7512.7|7506.7|7513.2|7507.2|7509.2|7503.2|51
1649327400000|2022-04-07 10:30:00|7512.2|7506.2|7510.7|7504.7|7512.2|7506.2|7510.2|7504.2|51
1649327700000|2022-04-07 10:35:00|7510.2|7504.2|7511.2|7505.2|7511.7|7505.7|7507.7|7501.7|36
1649328000000|2022-04-07 10:40:00|7510.2|7504.2|7509.7|7503.7|7513.2|7507.2|7509.2|7503.2|32
1649328300000|2022-04-07 10:45:00|7509.2|7503.2|7513.7|7507.7|7515.2|7509.2|7508.2|7502.2|21
1649328600000|2022-04-07 10:50:00|7514.2|7508.2|7514.7|7508.7|7517.2|7511.2|7513.7|7507.7|10
1649328900000|2022-04-07 10:55:00|7514.2|7508.2|7510.7|7504.7|7514.7|7508.7|7509.2|7503.2|73
1649329200000|2022-04-07 11:00:00|7510.2|7504.2|7500.2|7494.2|7511.7|7505.7|7498.7|7492.7|268
1649329500000|2022-04-07 11:05:00|7500.7|7494.7|7517.2|7511.2|7540.7|7534.7|7500.2|7494.2|560
1649329800000|2022-04-07 11:10:00|7516.7|7510.7|7532.7|7526.7|7535.2|7529.2|7508.2|7502.2|322
1649330100000|2022-04-07 11:15:00|7533.2|7527.2|7528.2|7522.2|7536.2|7530.2|7525.2|7519.2|278
1649330400000|2022-04-07 11:20:00|7527.7|7521.7|7524.2|7518.2|7532.7|7526.7|7524.2|7518.2|234
1649330700000|2022-04-07 11:25:00|7524.7|7518.7|7513.2|7507.2|7524.7|7518.7|7512.2|7506.2|149
1649331000000|2022-04-07 11:30:00|7513.7|7507.7|7514.7|7508.7|7517.7|7511.7|7512.2|7506.2|62
1649331300000|2022-04-07 11:35:00|7514.2|7508.2|7518.2|7512.2|7520.2|7514.2|7513.2|7507.2|62
1649331600000|2022-04-07 11:40:00|7519.2|7513.2|7521.7|7515.7|7524.2|7518.2|7517.2|7511.2|51
1649331900000|2022-04-07 11:45:00|7522.2|7516.2|7515.7|7509.7|7522.2|7516.2|7513.2|7507.2|48
1649332200000|2022-04-07 11:50:00|7515.2|7509.2|7516.7|7510.7|7518.2|7512.2|7513.7|7507.7|24
1649332500000|2022-04-07 11:55:00|7517.2|7511.2|7515.7|7509.7|7519.2|7513.2|7515.2|7509.2|16
1649332800000|2022-04-07 12:00:00|7516.2|7510.2|7512.2|7506.2|7521.2|7515.2|7512.2|7506.2|19
1649333100000|2022-04-07 12:05:00|7511.2|7505.2|7511.7|7505.7|7514.7|7508.7|7509.2|7503.2|11
1649333400000|2022-04-07 12:10:00|7511.2|7505.2|7509.2|7503.2|7513.7|7507.7|7509.2|7503.2|18
1649333700000|2022-04-07 12:15:00|7508.7|7502.7|7510.7|7504.7|7513.2|7507.2|7507.7|7501.7|61
1649334000000|2022-04-07 12:20:00|7510.2|7504.2|7505.7|7499.7|7513.7|7507.7|7504.2|7498.2|36
1649334300000|2022-04-07 12:25:00|7505.2|7499.2|7501.7|7495.7|7505.7|7499.7|7500.7|7494.7|101
1649334600000|2022-04-07 12:30:00|7502.2|7496.2|7504.7|7498.7|7506.7|7500.7|7501.2|7495.2|123
1649334900000|2022-04-07 12:35:00|7506.2|7500.2|7503.7|7497.7|7507.2|7501.2|7502.7|7496.7|15
1649335200000|2022-04-07 12:40:00|7504.2|7498.2|7499.2|7493.2|7505.2|7499.2|7499.2|7493.2|34
1649335500000|2022-04-07 12:45:00|7498.7|7492.7|7497.7|7491.7|7503.2|7497.2|7495.2|7489.2|218
1649335800000|2022-04-07 12:50:00|7497.2|7491.2|7490.7|7484.7|7503.2|7497.2|7486.7|7480.7|106
1649336100000|2022-04-07 12:55:00|7491.2|7485.2|7495.2|7489.2|7495.7|7489.7|7488.7|7482.7|54
1649336400000|2022-04-07 13:00:00|7495.7|7489.7|7486.7|7480.7|7496.2|7490.2|7486.2|7480.2|46
1649336700000|2022-04-07 13:05:00|7486.2|7480.2|7487.7|7481.7|7493.2|7487.2|7483.2|7477.2|57
1649337000000|2022-04-07 13:10:00|7488.2|7482.2|7490.7|7484.7|7492.2|7486.2|7487.7|7481.7|11
1649337300000|2022-04-07 13:15:00|7490.2|7484.2|7493.7|7487.7|7493.7|7487.7|7487.2|7481.2|130
1649337600000|2022-04-07 13:20:00|7494.2|7488.2|7486.7|7480.7|7494.2|7488.2|7484.7|7478.7|140
1649337900000|2022-04-07 13:25:00|7486.2|7480.2|7488.7|7482.7|7491.2|7485.2|7482.2|7476.2|534
1649338200000|2022-04-07 13:30:00|7489.2|7483.2|7498.7|7492.7|7506.2|7500.2|7467.2|7461.2|1003
1649338500000|2022-04-07 13:35:00|7496.7|7490.7|7467.7|7461.7|7499.2|7493.2|7462.7|7456.7|742
1649338800000|2022-04-07 13:40:00|7466.2|7460.2|7444.7|7438.7|7468.7|7462.7|7444.2|7438.2|963
1649339100000|2022-04-07 13:45:00|7445.2|7439.2|7440.7|7434.7|7454.7|7448.7|7436.2|7430.2|417
1649339400000|2022-04-07 13:50:00|7440.2|7434.2|7449.2|7443.2|7458.7|7452.7|7439.2|7433.2|263
1649339700000|2022-04-07 13:55:00|7448.7|7442.7|7454.2|7448.2|7454.7|7448.7|7439.2|7433.2|273
1649340000000|2022-04-07 14:00:00|7454.7|7448.7|7440.7|7434.7|7461.7|7455.7|7440.7|7434.7|437
1649340300000|2022-04-07 14:05:00|7441.2|7435.2|7429.7|7423.7|7445.2|7439.2|7426.2|7420.2|380
1649340600000|2022-04-07 14:10:00|7430.2|7424.2|7437.7|7431.7|7442.7|7436.7|7426.2|7420.2|507
1649340900000|2022-04-07 14:15:00|7437.2|7431.2|7429.7|7423.7|7437.7|7431.7|7427.7|7421.7|174
1649341200000|2022-04-07 14:20:00|7429.2|7423.2|7428.2|7422.2|7431.7|7425.7|7422.7|7416.7|352
1649341500000|2022-04-07 14:25:00|7428.7|7422.7|7428.2|7422.2|7436.2|7430.2|7426.2|7420.2|270
1649341800000|2022-04-07 14:30:00|7428.7|7422.7|7443.2|7437.2|7443.2|7437.2|7428.2|7422.2|389
1649342100000|2022-04-07 14:35:00|7443.7|7437.7|7436.7|7430.7|7450.7|7444.7|7434.2|7428.2|431
1649342400000|2022-04-07 14:40:00|7436.2|7430.2|7427.7|7421.7|7436.2|7430.2|7419.2|7413.2|282
1649342700000|2022-04-07 14:45:00|7428.2|7422.2|7420.7|7414.7|7431.2|7425.2|7419.2|7413.2|269
1649343000000|2022-04-07 14:50:00|7421.2|7415.2|7432.2|7426.2|7435.2|7429.2|7420.7|7414.7|206
1649343300000|2022-04-07 14:55:00|7431.7|7425.7|7428.7|7422.7|7434.2|7428.2|7426.2|7420.2|278
1649343600000|2022-04-07 15:00:00|7428.2|7422.2|7433.7|7427.7|7442.7|7436.7|7428.2|7422.2|303
1649343900000|2022-04-07 15:05:00|7432.7|7426.7|7424.2|7418.2|7435.2|7429.2|7423.2|7417.2|172
1649344200000|2022-04-07 15:10:00|7423.7|7417.7|7417.7|7411.7|7426.2|7420.2|7416.2|7410.2|197
1649344500000|2022-04-07 15:15:00|7418.2|7412.2|7412.7|7406.7|7418.2|7412.2|7408.7|7402.7|229
1649344800000|2022-04-07 15:20:00|7412.2|7406.2|7412.7|7406.7|7415.2|7409.2|7408.7|7402.7|139
1649345100000|2022-04-07 15:25:00|7412.2|7406.2|7411.2|7405.2|7414.2|7408.2|7402.2|7396.2|418
1649345400000|2022-04-07 15:30:00|7411.7|7405.7|7400.7|7394.7|7412.2|7406.2|7396.2|7390.2|311
1649345700000|2022-04-07 15:35:00|7401.2|7395.2|7409.2|7403.2|7410.2|7404.2|7399.7|7393.7|325
1649346000000|2022-04-07 15:40:00|7408.7|7402.7|7408.7|7402.7|7416.2|7410.2|7408.2|7402.2|307
1649346300000|2022-04-07 15:45:00|7408.2|7402.2|7406.2|7400.2|7417.2|7411.2|7405.2|7399.2|159
1649346600000|2022-04-07 15:50:00|7405.7|7399.7|7392.7|7386.7|7405.7|7399.7|7391.2|7385.2|304
1649346900000|2022-04-07 15:55:00|7392.2|7386.2|7398.7|7392.7|7405.2|7399.2|7392.2|7386.2|522
1649347200000|2022-04-07 16:00:00|7397.7|7391.7|7393.7|7387.7|7405.7|7399.7|7392.7|7386.7|362
1649347500000|2022-04-07 16:05:00|7394.7|7388.7|7399.7|7393.7|7399.7|7393.7|7392.7|7386.7|259
1649347800000|2022-04-07 16:10:00|7400.7|7394.7|7399.7|7393.7|7402.7|7396.7|7393.7|7387.7|203
1649348100000|2022-04-07 16:15:00|7400.7|7394.7|7397.7|7391.7|7400.7|7394.7|7396.7|7390.7|28
1649348400000|2022-04-07 16:20:00|7396.7|7390.7|7403.7|7397.7|7405.7|7399.7|7394.7|7388.7|53
1649348700000|2022-04-07 16:25:00|7400.7|7394.7|7401.7|7395.7|7405.7|7399.7|7398.7|7392.7|38
1649349000000|2022-04-07 16:30:00|7400.7|7394.7|7399.7|7393.7|7403.7|7397.7|7398.7|7392.7|38
1649349300000|2022-04-07 16:35:00|7398.7|7392.7|7396.7|7390.7|7401.7|7395.7|7394.7|7388.7|132
1649349600000|2022-04-07 16:40:00|7395.7|7389.7|7399.7|7393.7|7401.7|7395.7|7394.7|7388.7|298
1649349900000|2022-04-07 16:45:00|7396.7|7390.7|7394.7|7388.7|7400.7|7394.7|7393.7|7387.7|57
1649350200000|2022-04-07 16:50:00|7393.7|7387.7|7397.7|7391.7|7398.7|7392.7|7392.7|7386.7|135
1649350500000|2022-04-07 16:55:00|7398.7|7392.7|7407.7|7401.7|7407.7|7401.7|7398.7|7392.7|235
1649350800000|2022-04-07 17:00:00|7406.7|7400.7|7416.7|7410.7|7418.7|7412.7|7406.7|7400.7|137
1649351100000|2022-04-07 17:05:00|7414.7|7408.7|7417.7|7411.7|7417.7|7411.7|7412.7|7406.7|135
1649351400000|2022-04-07 17:10:00|7416.7|7410.7|7419.7|7413.7|7426.7|7420.7|7414.7|7408.7|185
1649351700000|2022-04-07 17:15:00|7418.7|7412.7|7422.7|7416.7|7425.7|7419.7|7417.7|7411.7|88
1649352000000|2022-04-07 17:20:00|7423.7|7417.7|7418.7|7412.7|7425.7|7419.7|7415.7|7409.7|157
1649352300000|2022-04-07 17:25:00|7419.7|7413.7|7426.7|7420.7|7430.7|7424.7|7419.7|7413.7|88
1649352600000|2022-04-07 17:30:00|7427.7|7421.7|7428.7|7422.7|7435.7|7429.7|7427.7|7421.7|114
1649352900000|2022-04-07 17:35:00|7427.7|7421.7|7425.7|7419.7|7431.7|7425.7|7425.7|7419.7|90
1649353200000|2022-04-07 17:40:00|7426.7|7420.7|7426.7|7420.7|7428.7|7422.7|7423.7|7417.7|41
1649353500000|2022-04-07 17:45:00|7425.7|7419.7|7425.7|7419.7|7431.7|7425.7|7423.7|7417.7|43
1649353800000|2022-04-07 17:50:00|7424.7|7418.7|7427.7|7421.7|7430.7|7424.7|7424.7|7418.7|33
1649354100000|2022-04-07 17:55:00|7429.7|7423.7|7441.7|7435.7|7443.7|7437.7|7429.7|7423.7|197
1649354400000|2022-04-07 18:00:00|7442.7|7436.7|7440.7|7434.7|7444.7|7438.7|7440.7|7434.7|140
1649354700000|2022-04-07 18:05:00|7441.7|7435.7|7441.7|7435.7|7442.7|7436.7|7435.7|7429.7|109
1649355000000|2022-04-07 18:10:00|7439.7|7433.7|7440.7|7434.7|7443.7|7437.7|7435.7|7429.7|36
1649355300000|2022-04-07 18:15:00|7436.7|7430.7|7430.7|7424.7|7438.7|7432.7|7430.7|7424.7|108
1649355600000|2022-04-07 18:20:00|7431.7|7425.7|7434.7|7428.7|7435.7|7429.7|7431.7|7425.7|64
1649355900000|2022-04-07 18:25:00|7435.7|7429.7|7434.7|7428.7|7444.7|7438.7|7432.7|7426.7|110
1649356200000|2022-04-07 18:30:00|7430.7|7424.7|7434.7|7428.7|7438.7|7432.7|7430.7|7424.7|45
1649356500000|2022-04-07 18:35:00|7435.7|7429.7|7437.7|7431.7|7437.7|7431.7|7434.7|7428.7|28
1649356800000|2022-04-07 18:40:00|7434.7|7428.7|7438.7|7432.7|7438.7|7432.7|7431.7|7425.7|32
1649357100000|2022-04-07 18:45:00|7437.7|7431.7|7441.7|7435.7|7445.7|7439.7|7435.7|7429.7|146
1649357400000|2022-04-07 18:50:00|7439.7|7433.7|7446.7|7440.7|7448.7|7442.7|7438.7|7432.7|96
1649357700000|2022-04-07 18:55:00|7447.7|7441.7|7464.4|7441|7465.2|7449.7|7446.7|7440.7|318
1649358000000|2022-04-07 19:00:00|7463.7|7440.3|7468.7|7445.3|7472.4|7449|7461.5|7438.1|0
1649358300000|2022-04-07 19:05:00|7468.6|7445.2|7472.5|7449.1|7473.2|7449.8|7465.7|7442.3|0
1649358600000|2022-04-07 19:10:00|7472.4|7449|7475.4|7452|7476|7452.6|7471.5|7448.1|0
1649358900000|2022-04-07 19:15:00|7475.5|7452.1|7471.1|7447.7|7478.3|7454.9|7470.2|7446.8|0
1649359200000|2022-04-07 19:20:00|7471|7447.6|7462|7438.6|7471|7447.6|7460.4|7437|0
1649359500000|2022-04-07 19:25:00|7462.1|7438.7|7459.6|7436.2|7464.9|7441.5|7457.6|7434.2|0
1649359800000|2022-04-07 19:30:00|7459.7|7436.3|7468.7|7445.3|7469.4|7446|7458.2|7434.8|0
1649360100000|2022-04-07 19:35:00|7468.8|7445.4|7467|7443.6|7469.1|7445.7|7464.9|7441.5|0
1649360400000|2022-04-07 19:40:00|7467.1|7443.7|7469|7445.6|7471.7|7448.3|7463.7|7440.3|0
1649360700000|2022-04-07 19:45:00|7468.9|7445.5|7463.7|7440.3|7475.2|7451.8|7461.1|7437.7|0
1649361000000|2022-04-07 19:50:00|7462.9|7439.5|7454.1|7430.7|7466.7|7443.3|7453.2|7429.8|0
1649361300000|2022-04-07 19:55:00|7453.8|7430.4|7450.6|7427.2|7454|7430.6|7443.6|7420.2|0
1649361600000|2022-04-07 20:00:00|7449.9|7426.5|7448.3|7424.9|7451.2|7427.8|7446.6|7423.2|0
1649361900000|2022-04-07 20:05:00|7448.9|7425.5|7449.3|7425.9|7450.3|7426.9|7447.6|7424.2|0
1649362200000|2022-04-07 20:10:00|7449.6|7426.2|7449.9|7426.5|7452.2|7428.8|7449.3|7425.9|0
1649362500000|2022-04-07 20:15:00|7450.3|7426.9|7449.2|7425.8|7452.2|7428.8|7448.6|7425.2|0
1649362800000|2022-04-07 20:20:00|7448.9|7425.5|7445.3|7421.9|7449.2|7425.8|7444.9|7421.5|0
1649363100000|2022-04-07 20:25:00|7445.6|7422.2|7444.6|7421.2|7445.9|7422.5|7443.3|7419.9|0
1649363400000|2022-04-07 20:30:00|7444.8|7421.4|7445.8|7422.4|7446.1|7422.7|7443.8|7420.4|0
1649363700000|2022-04-07 20:35:00|7446.1|7422.7|7447.5|7424.1|7447.5|7424.1|7445.5|7422.1|0
1649364000000|2022-04-07 20:40:00|7447.8|7424.4|7446.5|7423.1|7447.8|7424.4|7446.1|7422.7|0
1649364300000|2022-04-07 20:45:00|7446.8|7423.4|7447.8|7424.4|7447.8|7424.4|7445.8|7422.4|0
1649364600000|2022-04-07 20:50:00|7448.1|7424.7|7450.1|7426.7|7450.4|7427|7448.1|7424.7|0
1649364900000|2022-04-07 20:55:00|7449.8|7426.4|7448|7424.6|7450.1|7426.7|7447.2|7423.8|0
1649365200000|2022-04-07 21:00:00|7448.2|7424.8|7448.1|7424.7|7448.5|7425.1|7447.6|7424.2|0
1649365500000|2022-04-07 21:05:00|7448.3|7424.9|7447.6|7424.2|7448.5|7425.1|7447.6|7424.2|0
1649365800000|2022-04-07 21:10:00|7447.5|7424.1|7447.3|7423.9|7447.5|7424.1|7446.8|7423.4|0
1649366100000|2022-04-07 21:15:00|7447.2|7423.8|7446.4|7423|7447.3|7423.9|7446.3|7422.9|0
1649366400000|2022-04-07 21:20:00|7446.6|7423.2|7446.6|7423.2|7447.1|7423.7|7446.4|7423|0
1649366700000|2022-04-07 21:25:00|7446.4|7423|7447|7423.6|7448|7424.6|7446.4|7423|0
1649367000000|2022-04-07 21:30:00|7447.5|7424.1|7447.5|7424.1|7447.5|7424.1|7447.5|7424.1|0
1649367300000|2022-04-07 21:35:00|7447.8|7424.4|7447.7|7424.3|7448|7424.6|7447.4|7424|0
1649367600000|2022-04-07 21:40:00|7447.8|7424.4|7448|7424.6|7448|7424.6|7447.5|7424.1|0
1649367900000|2022-04-07 21:45:00|7447.8|7424.4|7448.1|7424.7|7448.4|7425|7447.8|7424.4|0
1649368200000|2022-04-07 21:50:00|7448|7424.6|7448|7424.6|7448|7424.6|7447.9|7424.5|0
1649368500000|2022-04-07 21:55:00|7447.9|7424.5|7447.4|7424|7448.4|7425|7447.4|7424|0
1649368800000|2022-04-07 22:00:00|7447.5|7424.1|7450.3|7426.9|7450.3|7426.9|7447.2|7423.8|0
1649369100000|2022-04-07 22:05:00|7450|7426.6|7450.9|7427.5|7450.9|7427.5|7448.6|7425.2|0
1649369400000|2022-04-07 22:10:00|7451.1|7427.7|7456.7|7433.3|7457.4|7434|7450.6|7427.2|0
1649369700000|2022-04-07 22:15:00|7456.9|7433.5|7455.7|7432.3|7457|7433.6|7455.7|7432.3|0
1649370000000|2022-04-07 22:20:00|7455.9|7432.5|7456.8|7433.4|7457.5|7434.1|7455.7|7432.3|0
1649370300000|2022-04-07 22:25:00|7456.5|7433.1|7455.5|7432.1|7456.5|7433.1|7455.3|7431.9|0
1649370600000|2022-04-07 22:30:00|7455.8|7432.4|7456.2|7432.8|7456.5|7433.1|7455.2|7431.8|0
1649370900000|2022-04-07 22:35:00|7456.5|7433.1|7456.5|7433.1|7456.9|7433.5|7456.2|7432.8|0
1649371200000|2022-04-07 22:40:00|7457.2|7433.8|7457.2|7433.8|7457.2|7433.8|7456.9|7433.5|0
1649371500000|2022-04-07 22:45:00|7456.5|7433.1|7456.5|7433.1|7457.2|7433.8|7456.2|7432.8|0
1649371800000|2022-04-07 22:50:00|7456.4|7433|7455.5|7432.1|7456.5|7433.1|7455.2|7431.8|0
1649372100000|2022-04-07 22:55:00|7455.4|7432|7456.9|7433.5|7456.9|7433.5|7455.4|7432|0
1649372400000|2022-04-07 23:00:00|7456.7|7433.3|7456.2|7432.8|7457.2|7433.8|7455.2|7431.8|0
1649372700000|2022-04-07 23:05:00|7456.4|7433|7456.9|7433.5|7457.2|7433.8|7456.4|7433|0
1649373000000|2022-04-07 23:10:00|7457|7433.6|7460.7|7437.3|7460.8|7437.4|7456.5|7433.1|0
1649373300000|2022-04-07 23:15:00|7460.5|7437.1|7459|7435.6|7460.7|7437.3|7458.8|7435.4|0
1649373600000|2022-04-07 23:20:00|7459.2|7435.8|7460|7436.6|7460.3|7436.9|7459|7435.6|0
1649373900000|2022-04-07 23:25:00|7460.3|7436.9|7461.3|7437.9|7462.3|7438.9|7460|7436.6|0
1649374200000|2022-04-07 23:30:00|7461.5|7438.1|7460.8|7437.4|7461.7|7438.3|7460|7436.6|0
1649374500000|2022-04-07 23:35:00|7461|7437.6|7464.3|7440.9|7464.3|7440.9|7460.8|7437.4|0
1649374800000|2022-04-07 23:40:00|7464.1|7440.7|7465|7441.6|7466|7442.6|7464|7440.6|0
1649375100000|2022-04-07 23:45:00|7464.8|7441.4|7466.3|7442.9|7466.3|7442.9|7464|7440.6|0
1649375400000|2022-04-07 23:50:00|7466|7442.6|7466.9|7443.5|7468.3|7444.9|7465.5|7442.1|0
1649375700000|2022-04-07 23:55:00|7467.2|7443.8|7466.2|7442.8|7468.2|7444.8|7466.2|7442.8|0
1649376000000|2022-04-08 00:00:00|7465.9|7442.5|7468|7444.6|7468.3|7444.9|7463.9|7440.5|0
1649376300000|2022-04-08 00:05:00|7467.6|7444.2|7467.3|7443.9|7468.6|7445.2|7466.6|7443.2|0
1649376600000|2022-04-08 00:10:00|7467|7443.6|7466|7442.6|7467.6|7444.2|7465.6|7442.2|0
1649376900000|2022-04-08 00:15:00|7466.3|7442.9|7461.3|7437.9|7466.3|7442.9|7460.2|7436.8|0
1649377200000|2022-04-08 00:20:00|7461|7437.6|7456.4|7433|7462.3|7438.9|7455.8|7432.4|0
1649377500000|2022-04-08 00:25:00|7455.9|7432.5|7448.1|7424.7|7457.5|7434.1|7447.9|7424.5|0
1649377800000|2022-04-08 00:30:00|7447.9|7424.5|7447.1|7423.7|7450.7|7427.3|7446.9|7423.5|0
1649378100000|2022-04-08 00:35:00|7447.3|7423.9|7449.1|7425.7|7449.3|7425.9|7447.1|7423.7|0
1649378400000|2022-04-08 00:40:00|7448.9|7425.5|7448.9|7425.5|7450.1|7426.7|7447.8|7424.4|0
1649378700000|2022-04-08 00:45:00|7449.1|7425.7|7449.9|7426.5|7451.4|7428|7448.4|7425|0
1649379000000|2022-04-08 00:50:00|7449.8|7426.4|7452.4|7429|7452.6|7429.2|7449.3|7425.9|0
1649379300000|2022-04-08 00:55:00|7452.2|7428.8|7455.2|7431.8|7455.2|7431.8|7450.8|7427.4|0
1649379600000|2022-04-08 01:00:00|7455.4|7432|7455.4|7432|7456.7|7433.3|7454.9|7431.5|0
1649379900000|2022-04-08 01:05:00|7455.5|7432.1|7444.9|7421.5|7456.7|7433.3|7444.9|7421.5|0
1649380200000|2022-04-08 01:10:00|7445|7421.6|7443.6|7420.2|7445|7421.6|7443.4|7420|0
1649380500000|2022-04-08 01:15:00|7442.2|7418.8|7430.7|7424.7|7467.7|7461.7|7427.7|7418.8|1858
1649380800000|2022-04-08 01:20:00|7427.7|7421.7|7442.7|7436.7|7446.7|7440.7|7427.7|7421.7|844
1649381100000|2022-04-08 01:25:00|7443.7|7437.7|7451.7|7445.7|7456.7|7450.7|7440.7|7434.7|737
1649381400000|2022-04-08 01:30:00|7452.7|7446.7|7448.7|7442.7|7462.7|7456.7|7435.7|7429.7|3043
1649381700000|2022-04-08 01:35:00|7449.7|7443.7|7437.7|7431.7|7460.7|7454.7|7425.7|7419.7|2138
1649382000000|2022-04-08 01:40:00|7438.7|7432.7|7454.7|7448.7|7456.7|7450.7|7428.7|7422.7|1544
1649382300000|2022-04-08 01:45:00|7455.7|7449.7|7459.7|7453.7|7471.7|7465.7|7449.7|7443.7|1408
1649382600000|2022-04-08 01:50:00|7460.7|7454.7|7431.7|7425.7|7460.7|7454.7|7431.7|7425.7|984
1649382900000|2022-04-08 01:55:00|7432.7|7426.7|7422.7|7416.7|7443.7|7437.7|7421.7|7415.7|881
1649383200000|2022-04-08 02:00:00|7423.7|7417.7|7396.7|7390.7|7426.7|7420.7|7394.7|7388.7|1783
1649383500000|2022-04-08 02:05:00|7395.7|7389.7|7395.7|7389.7|7413.7|7407.7|7392.7|7386.7|1947
1649383800000|2022-04-08 02:10:00|7394.7|7388.7|7384.7|7378.7|7401.7|7395.7|7377.7|7371.7|1469
1649384100000|2022-04-08 02:15:00|7385.7|7379.7|7385.7|7379.7|7397.7|7391.7|7366.7|7360.7|2013
1649384400000|2022-04-08 02:20:00|7384.7|7378.7|7401.7|7395.7|7411.7|7405.7|7383.7|7377.7|2603
1649384700000|2022-04-08 02:25:00|7400.7|7394.7|7412.7|7406.7|7414.7|7408.7|7392.7|7386.7|1105
1649385000000|2022-04-08 02:30:00|7413.7|7407.7|7428.7|7422.7|7436.7|7430.7|7407.7|7401.7|1464
1649385300000|2022-04-08 02:35:00|7429.7|7423.7|7428.7|7422.7|7433.7|7427.7|7418.7|7412.7|878
1649385600000|2022-04-08 02:40:00|7429.7|7423.7|7451.7|7445.7|7451.7|7445.7|7428.7|7422.7|996
1649385900000|2022-04-08 02:45:00|7452.7|7446.7|7453.7|7447.7|7466.7|7460.7|7449.7|7443.7|1131
1649386200000|2022-04-08 02:50:00|7454.7|7448.7|7457.7|7451.7|7465.7|7459.7|7444.7|7438.7|1462
1649386500000|2022-04-08 02:55:00|7458.7|7452.7|7449.7|7443.7|7461.7|7455.7|7447.7|7441.7|498
1649386800000|2022-04-08 03:00:00|7448.7|7442.7|7432.7|7426.7|7458.7|7452.7|7432.7|7426.7|634
1649387100000|2022-04-08 03:05:00|7433.7|7427.7|7431.7|7425.7|7442.7|7436.7|7428.7|7422.7|470
1649387400000|2022-04-08 03:10:00|7432.7|7426.7|7433.7|7427.7|7445.7|7439.7|7426.7|7420.7|465
1649387700000|2022-04-08 03:15:00|7432.7|7426.7|7425.7|7419.7|7434.7|7428.7|7424.7|7418.7|337
1649388000000|2022-04-08 03:20:00|7424.7|7418.7|7442.7|7436.7|7443.7|7437.7|7421.7|7415.7|334
1649388300000|2022-04-08 03:25:00|7441.7|7435.7|7424.7|7418.7|7441.7|7435.7|7419.7|7413.7|686
1649388600000|2022-04-08 03:30:00|7425.7|7419.7|7423.7|7417.7|7428.7|7422.7|7417.7|7411.7|217
1649388900000|2022-04-08 03:35:00|7422.7|7416.7|7416.7|7410.7|7427.7|7421.7|7416.7|7410.7|1056
1649389200000|2022-04-08 03:40:00|7417.7|7411.7|7419.7|7413.7|7421.7|7415.7|7414.7|7408.7|290
1649389500000|2022-04-08 03:45:00|7418.7|7412.7|7419.7|7413.7|7424.7|7418.7|7418.7|7412.7|320
1649389800000|2022-04-08 03:50:00|7418.7|7412.7|7413.7|7407.7|7421.7|7415.7|7410.7|7404.7|439
1649390100000|2022-04-08 03:55:00|7414.7|7408.7|7419.7|7413.7|7420.7|7414.7|7414.7|7408.7|318
1649390400000|2022-04-08 04:00:00|7426.7|7403.3|7423.6|7400.2|7427.9|7404.5|7423.6|7400.2|0
1649390700000|2022-04-08 04:05:00|7423.7|7400.3|7423.6|7400.2|7425.1|7401.7|7423.6|7400.2|0
1649391000000|2022-04-08 04:10:00|7423.7|7400.3|7423.7|7400.3|7425.2|7401.8|7423.6|7400.2|0
1649391300000|2022-04-08 04:15:00|7423.9|7400.5|7423.2|7399.8|7425.8|7402.4|7423.2|7399.8|0
1649391600000|2022-04-08 04:20:00|7423.3|7399.9|7423.3|7399.9|7424.3|7400.9|7422.9|7399.5|0
1649391900000|2022-04-08 04:25:00|7423.2|7399.8|7423.8|7400.4|7425|7401.6|7423.2|7399.8|0
1649392200000|2022-04-08 04:30:00|7424|7400.6|7423.7|7400.3|7425|7401.6|7423.5|7400.1|0
1649392500000|2022-04-08 04:35:00|7423.8|7400.4|7425.2|7401.8|7426.5|7403.1|7423.8|7400.4|0
1649392800000|2022-04-08 04:40:00|7425.3|7401.9|7422.6|7399.2|7426.6|7403.2|7422.5|7399.1|0
1649393100000|2022-04-08 04:45:00|7422.5|7399.1|7420.9|7397.5|7422.6|7399.2|7420.9|7397.5|0
1649393400000|2022-04-08 04:50:00|7421|7397.6|7418.2|7394.8|7421|7397.6|7418.2|7394.8|0
1649393700000|2022-04-08 04:55:00|7418.4|7395|7419.9|7396.5|7420.9|7397.5|7418.2|7394.8|0
1649394000000|2022-04-08 05:00:00|7420.2|7396.8|7415.7|7409.7|7430.7|7424.7|7411.7|7396.7|972
1649394300000|2022-04-08 05:05:00|7414.7|7408.7|7419.7|7413.7|7419.7|7413.7|7404.7|7398.7|383
1649394600000|2022-04-08 05:10:00|7418.7|7412.7|7429.7|7423.7|7429.7|7423.7|7413.7|7407.7|355
1649394900000|2022-04-08 05:15:00|7430.7|7424.7|7461.7|7455.7|7461.7|7455.7|7429.7|7423.7|1144
1649395200000|2022-04-08 05:20:00|7462.7|7456.7|7455.7|7449.7|7473.7|7467.7|7448.7|7442.7|1076
1649395500000|2022-04-08 05:25:00|7454.7|7448.7|7443.7|7437.7|7454.7|7448.7|7442.7|7436.7|501
1649395800000|2022-04-08 05:30:00|7444.7|7438.7|7451.7|7445.7|7453.7|7447.7|7439.7|7433.7|386
1649396100000|2022-04-08 05:35:00|7452.7|7446.7|7440.7|7434.7|7452.7|7446.7|7440.7|7434.7|297
1649396400000|2022-04-08 05:40:00|7439.7|7433.7|7445.7|7439.7|7446.7|7440.7|7435.7|7429.7|309
1649396700000|2022-04-08 05:45:00|7446.7|7440.7|7448.7|7442.7|7450.7|7444.7|7439.7|7433.7|408
1649397000000|2022-04-08 05:50:00|7449.7|7443.7|7460.7|7454.7|7461.7|7455.7|7447.7|7441.7|544
1649397300000|2022-04-08 05:55:00|7459.7|7453.7|7463.7|7457.7|7470.7|7464.7|7457.7|7451.7|674
1649397600000|2022-04-08 06:00:00|7461.7|7455.7|7442.7|7436.7|7462.7|7456.7|7440.7|7434.7|580
1649397900000|2022-04-08 06:05:00|7441.7|7435.7|7445.7|7439.7|7446.7|7440.7|7438.7|7432.7|414
1649398200000|2022-04-08 06:10:00|7446.7|7440.7|7439.7|7433.7|7446.7|7440.7|7433.7|7427.7|556
1649398500000|2022-04-08 06:15:00|7438.7|7432.7|7441.7|7435.7|7444.7|7438.7|7435.7|7429.7|501
1649398800000|2022-04-08 06:20:00|7440.7|7434.7|7453.7|7447.7|7455.7|7449.7|7436.7|7430.7|403
1649399100000|2022-04-08 06:25:00|7452.7|7446.7|7442.7|7436.7|7460.7|7454.7|7442.7|7436.7|742
1649399400000|2022-04-08 06:30:00|7443.7|7437.7|7441.7|7435.7|7446.7|7440.7|7437.7|7431.7|581
1649399700000|2022-04-08 06:35:00|7440.7|7434.7|7447.7|7441.7|7450.7|7444.7|7439.7|7433.7|594
1649400000000|2022-04-08 06:40:00|7446.7|7440.7|7447.7|7441.7|7448.7|7442.7|7438.7|7432.7|559
1649400300000|2022-04-08 06:45:00|7446.7|7440.7|7458.7|7452.7|7460.7|7454.7|7443.7|7437.7|640
1649400600000|2022-04-08 06:50:00|7457.7|7451.7|7471.7|7465.7|7473.7|7467.7|7453.7|7447.7|1350
1649400900000|2022-04-08 06:55:00|7472.7|7466.7|7483.7|7477.7|7483.7|7477.7|7472.7|7466.7|846
1649401200000|2022-04-08 07:00:00|7481.7|7475.7|7461.7|7455.7|7481.7|7475.7|7460.7|7454.7|680
1649401500000|2022-04-08 07:05:00|7460.7|7454.7|7455.7|7449.7|7462.7|7456.7|7455.7|7449.7|436
1649401800000|2022-04-08 07:10:00|7456.7|7450.7|7466.7|7460.7|7468.7|7462.7|7451.7|7445.7|554
1649402100000|2022-04-08 07:15:00|7465.7|7459.7|7470.7|7464.7|7473.7|7467.7|7462.7|7456.7|1339
1649402400000|2022-04-08 07:20:00|7471.7|7465.7|7462.7|7456.7|7473.7|7467.7|7461.7|7455.7|615
1649402700000|2022-04-08 07:25:00|7461.7|7455.7|7457.7|7451.7|7462.7|7456.7|7455.7|7449.7|789
1649403000000|2022-04-08 07:30:00|7456.7|7450.7|7452.7|7446.7|7456.7|7450.7|7451.7|7445.7|942
1649403300000|2022-04-08 07:35:00|7451.7|7445.7|7461.7|7455.7|7464.7|7458.7|7451.7|7445.7|498
1649403600000|2022-04-08 07:40:00|7460.7|7454.7|7461.7|7455.7|7464.7|7458.7|7455.7|7449.7|741
1649403900000|2022-04-08 07:45:00|7462.7|7456.7|7468.7|7462.7|7471.7|7465.7|7460.7|7454.7|705
1649404200000|2022-04-08 07:50:00|7469.7|7463.7|7483.7|7477.7|7489.7|7483.7|7466.7|7460.7|1403
1649404500000|2022-04-08 07:55:00|7484.7|7478.7|7488.7|7482.7|7489.7|7483.7|7478.7|7472.7|1411
1649404800000|2022-04-08 08:00:00|7487.7|7481.7|7494.7|7488.7|7495.7|7489.7|7483.7|7477.7|1315
1649405100000|2022-04-08 08:05:00|7495.7|7489.7|7505.7|7499.7|7506.7|7500.7|7493.7|7487.7|1420
1649405400000|2022-04-08 08:10:00|7504.7|7498.7|7507.7|7501.7|7509.7|7503.7|7499.7|7493.7|2076
1649405700000|2022-04-08 08:15:00|7506.7|7500.7|7506.7|7500.7|7508.7|7502.7|7501.7|7495.7|966
1649406000000|2022-04-08 08:20:00|7505.7|7499.7|7514.7|7508.7|7515.7|7509.7|7504.7|7498.7|1667
1649406300000|2022-04-08 08:25:00|7513.7|7507.7|7515.7|7509.7|7518.7|7512.7|7507.7|7501.7|1486
1649406600000|2022-04-08 08:30:00|7522.6|7499.2|7520.8|7497.4|7525.2|7501.8|7520.6|7497.2|2
1649406900000|2022-04-08 08:35:00|7520.6|7497.2|7517.3|7493.9|7520.8|7497.4|7516|7492.6|0
1649407200000|2022-04-08 08:40:00|7517.2|7493.8|7510.1|7486.7|7517.3|7493.9|7510.1|7486.7|0
1649407500000|2022-04-08 08:45:00|7509.9|7486.5|7507.1|7483.7|7510.4|7487|7506.9|7483.5|0
1649407800000|2022-04-08 08:50:00|7507.2|7483.8|7498.5|7475.1|7507.2|7483.8|7498.5|7475.1|0
1649408100000|2022-04-08 08:55:00|7498.3|7474.9|7496.8|7473.4|7499.1|7475.7|7493.4|7470|0
1649408400000|2022-04-08 09:00:00|7496.7|7473.3|7490.9|7467.5|7496.7|7473.3|7485.9|7462.5|0
1649408700000|2022-04-08 09:05:00|7490.8|7467.4|7487.6|7464.2|7493.4|7470|7486.6|7463.2|0
1649409000000|2022-04-08 09:10:00|7487.4|7464|7490.5|7467.1|7493.2|7469.8|7486.4|7463|0
1649409300000|2022-04-08 09:15:00|7490.6|7467.2|7492.7|7486.7|7495.7|7489.7|7487.7|7467.2|313
1649409600000|2022-04-08 09:20:00|7491.7|7485.7|7486.7|7480.7|7491.7|7485.7|7485.7|7479.7|83
1649409900000|2022-04-08 09:25:00|7487.7|7481.7|7491.7|7485.7|7492.7|7486.7|7487.7|7481.7|99
1649410200000|2022-04-08 09:30:00|7490.7|7484.7|7488.7|7482.7|7491.7|7485.7|7488.7|7482.7|48
1649410500000|2022-04-08 09:35:00|7485.7|7479.7|7488.7|7482.7|7488.7|7482.7|7482.7|7476.7|76
1649410800000|2022-04-08 09:40:00|7489.7|7483.7|7488.7|7482.7|7491.7|7485.7|7488.7|7482.7|39
1649411100000|2022-04-08 09:45:00|7489.7|7483.7|7490.7|7484.7|7494.7|7488.7|7488.7|7482.7|138
1649411400000|2022-04-08 09:50:00|7489.7|7483.7|7492.7|7486.7|7493.7|7487.7|7489.7|7483.7|25
1649411700000|2022-04-08 09:55:00|7489.7|7483.7|7490.7|7484.7|7491.7|7485.7|7488.7|7482.7|15
1649412000000|2022-04-08 10:00:00|7491.2|7485.2|7489.7|7483.7|7491.7|7485.7|7485.2|7479.2|42
1649412300000|2022-04-08 10:05:00|7490.2|7484.2|7492.7|7486.7|7493.2|7487.2|7489.2|7483.2|39
1649412600000|2022-04-08 10:10:00|7492.2|7486.2|7483.7|7477.7|7492.7|7486.7|7483.2|7477.2|64
1649412900000|2022-04-08 10:15:00|7484.2|7478.2|7481.7|7475.7|7488.7|7482.7|7480.7|7474.7|91
1649413200000|2022-04-08 10:20:00|7483.2|7477.2|7484.2|7478.2|7484.2|7478.2|7479.2|7473.2|64
1649413500000|2022-04-08 10:25:00|7483.2|7477.2|7482.7|7476.7|7485.7|7479.7|7482.2|7476.2|28
1649413800000|2022-04-08 10:30:00|7482.2|7476.2|7482.7|7476.7|7483.2|7477.2|7480.2|7474.2|32
1649414100000|2022-04-08 10:35:00|7482.2|7476.2|7486.7|7480.7|7487.2|7481.2|7480.7|7474.7|27
1649414400000|2022-04-08 10:40:00|7487.2|7481.2|7488.7|7482.7|7489.2|7483.2|7485.7|7479.7|5
1649414700000|2022-04-08 10:45:00|7489.2|7483.2|7491.7|7485.7|7492.7|7486.7|7486.7|7480.7|18
1649415000000|2022-04-08 10:50:00|7492.2|7486.2|7494.7|7488.7|7495.2|7489.2|7491.2|7485.2|23
1649415300000|2022-04-08 10:55:00|7494.2|7488.2|7495.7|7489.7|7496.2|7490.2|7492.7|7486.7|13
1649415600000|2022-04-08 11:00:00|7496.2|7490.2|7492.7|7486.7|7496.7|7490.7|7492.2|7486.2|18
1649415900000|2022-04-08 11:05:00|7493.2|7487.2|7494.7|7488.7|7496.2|7490.2|7492.7|7486.7|12
1649416200000|2022-04-08 11:10:00|7495.2|7489.2|7494.7|7488.7|7496.7|7490.7|7493.2|7487.2|10
1649416500000|2022-04-08 11:15:00|7494.2|7488.2|7491.7|7485.7|7494.7|7488.7|7491.2|7485.2|9
1649416800000|2022-04-08 11:20:00|7491.2|7485.2|7493.2|7487.2|7493.7|7487.7|7490.7|7484.7|17
1649417100000|2022-04-08 11:25:00|7493.7|7487.7|7495.2|7489.2|7495.2|7489.2|7493.2|7487.2|2
1649417400000|2022-04-08 11:30:00|7494.7|7488.7|7495.2|7489.2|7496.2|7490.2|7492.2|7486.2|8
1649417700000|2022-04-08 11:35:00|7494.7|7488.7|7496.7|7490.7|7497.2|7491.2|7494.2|7488.2|17
1649418000000|2022-04-08 11:40:00|7497.2|7491.2|7497.7|7491.7|7499.2|7493.2|7496.2|7490.2|29
1649418300000|2022-04-08 11:45:00|7498.2|7492.2|7496.7|7490.7|7498.2|7492.2|7496.2|7490.2|44
1649418600000|2022-04-08 11:50:00|7496.2|7490.2|7492.7|7486.7|7497.2|7491.2|7491.7|7485.7|12
1649418900000|2022-04-08 11:55:00|7493.2|7487.2|7492.2|7486.2|7493.2|7487.2|7490.2|7484.2|24
1649419200000|2022-04-08 12:00:00|7491.7|7485.7|7490.7|7484.7|7492.2|7486.2|7489.7|7483.7|18
1649419500000|2022-04-08 12:05:00|7490.2|7484.2|7489.2|7483.2|7492.7|7486.7|7486.7|7480.7|64
1649419800000|2022-04-08 12:10:00|7488.2|7482.2|7486.7|7480.7|7488.2|7482.2|7483.7|7477.7|41
1649420100000|2022-04-08 12:15:00|7487.2|7481.2|7485.7|7479.7|7491.2|7485.2|7485.7|7479.7|41
1649420400000|2022-04-08 12:20:00|7486.2|7480.2|7489.7|7483.7|7491.2|7485.2|7485.7|7479.7|20
1649420700000|2022-04-08 12:25:00|7489.2|7483.2|7487.2|7481.2|7490.2|7484.2|7486.2|7480.2|17
1649421000000|2022-04-08 12:30:00|7486.7|7480.7|7482.2|7476.2|7488.2|7482.2|7482.2|7476.2|39
1649421300000|2022-04-08 12:35:00|7481.7|7475.7|7477.2|7471.2|7482.2|7476.2|7476.7|7470.7|54
1649421600000|2022-04-08 12:40:00|7476.7|7470.7|7477.2|7471.2|7478.2|7472.2|7474.2|7468.2|60
1649421900000|2022-04-08 12:45:00|7477.7|7471.7|7475.7|7469.7|7478.2|7472.2|7472.2|7466.2|54
1649422200000|2022-04-08 12:50:00|7475.2|7469.2|7474.2|7468.2|7476.2|7470.2|7472.7|7466.7|31
1649422500000|2022-04-08 12:55:00|7474.7|7468.7|7472.7|7466.7|7475.2|7469.2|7471.7|7465.7|25
1649422800000|2022-04-08 13:00:00|7472.2|7466.2|7460.2|7454.2|7472.2|7466.2|7460.2|7454.2|179
1649423100000|2022-04-08 13:05:00|7459.7|7453.7|7460.7|7454.7|7464.7|7458.7|7459.2|7453.2|64
1649423400000|2022-04-08 13:10:00|7460.2|7454.2|7456.7|7450.7|7460.7|7454.7|7454.7|7448.7|50
1649423700000|2022-04-08 13:15:00|7456.2|7450.2|7456.7|7450.7|7461.2|7455.2|7455.2|7449.2|38
1649424000000|2022-04-08 13:20:00|7456.2|7450.2|7455.7|7449.7|7458.2|7452.2|7453.2|7447.2|87
1649424300000|2022-04-08 13:25:00|7455.2|7449.2|7458.2|7452.2|7459.2|7453.2|7451.7|7445.7|54
1649424600000|2022-04-08 13:30:00|7456.7|7450.7|7452.7|7446.7|7467.7|7461.7|7443.7|7437.7|881
1649424900000|2022-04-08 13:35:00|7453.2|7447.2|7457.7|7451.7|7471.7|7465.7|7453.2|7447.2|514
1649425200000|2022-04-08 13:40:00|7456.7|7450.7|7467.2|7461.2|7476.2|7470.2|7446.7|7440.7|543
1649425500000|2022-04-08 13:45:00|7467.7|7461.7|7479.7|7473.7|7492.2|7486.2|7463.7|7457.7|499
1649425800000|2022-04-08 13:50:00|7480.2|7474.2|7474.7|7468.7|7482.2|7476.2|7465.7|7459.7|358
1649426100000|2022-04-08 13:55:00|7474.2|7468.2|7461.2|7455.2|7480.7|7474.7|7461.2|7455.2|179
1649426400000|2022-04-08 14:00:00|7459.7|7453.7|7477.7|7471.7|7481.2|7475.2|7457.2|7451.2|179
1649426700000|2022-04-08 14:05:00|7477.2|7471.2|7481.7|7475.7|7482.2|7476.2|7465.7|7459.7|226
1649427000000|2022-04-08 14:10:00|7481.2|7475.2|7486.7|7480.7|7487.2|7481.2|7475.2|7469.2|364
1649427300000|2022-04-08 14:15:00|7487.7|7481.7|7483.7|7477.7|7487.7|7481.7|7472.2|7466.2|213
1649427600000|2022-04-08 14:20:00|7484.2|7478.2|7498.2|7492.2|7502.2|7496.2|7483.7|7477.7|250
1649427900000|2022-04-08 14:25:00|7498.7|7492.7|7506.7|7500.7|7510.7|7504.7|7495.2|7489.2|246
1649428200000|2022-04-08 14:30:00|7507.2|7501.2|7507.2|7501.2|7517.2|7511.2|7503.2|7497.2|330
1649428500000|2022-04-08 14:35:00|7507.7|7501.7|7511.2|7505.2|7511.2|7505.2|7502.2|7496.2|124
1649428800000|2022-04-08 14:40:00|7512.2|7506.2|7498.7|7492.7|7512.2|7506.2|7498.2|7492.2|212
1649429100000|2022-04-08 14:45:00|7498.2|7492.2|7478.7|7472.7|7499.7|7493.7|7478.2|7472.2|565
1649429400000|2022-04-08 14:50:00|7478.2|7472.2|7497.7|7491.7|7502.7|7496.7|7478.2|7472.2|481
1649429700000|2022-04-08 14:55:00|7497.2|7491.2|7505.7|7499.7|7506.2|7500.2|7494.7|7488.7|203
1649430000000|2022-04-08 15:00:00|7505.2|7499.2|7502.2|7496.2|7509.2|7503.2|7497.7|7491.7|238
1649430300000|2022-04-08 15:05:00|7502.7|7496.7|7501.7|7495.7|7507.2|7501.2|7495.2|7489.2|237
1649430600000|2022-04-08 15:10:00|7500.7|7494.7|7499.2|7493.2|7506.7|7500.7|7497.7|7491.7|182
1649430900000|2022-04-08 15:15:00|7499.7|7493.7|7492.7|7486.7|7500.7|7494.7|7492.2|7486.2|138
1649431200000|2022-04-08 15:20:00|7493.2|7487.2|7487.7|7481.7|7494.2|7488.2|7483.7|7477.7|116
1649431500000|2022-04-08 15:25:00|7487.2|7481.2|7484.7|7478.7|7490.2|7484.2|7479.7|7473.7|155
1649431800000|2022-04-08 15:30:00|7485.2|7479.2|7486.7|7480.7|7491.7|7485.7|7483.2|7477.2|150
1649432100000|2022-04-08 15:35:00|7487.7|7481.7|7484.2|7478.2|7487.7|7481.7|7476.2|7470.2|190
1649432400000|2022-04-08 15:40:00|7485.7|7479.7|7487.7|7481.7|7490.2|7484.2|7478.2|7472.2|196
1649432700000|2022-04-08 15:45:00|7488.7|7482.7|7492.7|7486.7|7498.2|7492.2|7485.2|7479.2|176
1649433000000|2022-04-08 15:50:00|7492.2|7486.2|7486.7|7480.7|7496.2|7490.2|7486.7|7480.7|97
1649433300000|2022-04-08 15:55:00|7487.2|7481.2|7488.7|7482.7|7490.2|7484.2|7483.2|7477.2|97
1649433600000|2022-04-08 16:00:00|7487.7|7481.7|7485.7|7479.7|7492.7|7486.7|7482.7|7476.7|105
1649433900000|2022-04-08 16:05:00|7484.7|7478.7|7483.7|7477.7|7484.7|7478.7|7480.7|7474.7|127
1649434200000|2022-04-08 16:10:00|7482.7|7476.7|7491.7|7485.7|7491.7|7485.7|7482.7|7476.7|135
1649434500000|2022-04-08 16:15:00|7490.7|7484.7|7502.7|7496.7|7504.7|7498.7|7488.7|7482.7|164
1649434800000|2022-04-08 16:20:00|7501.7|7495.7|7507.7|7501.7|7510.7|7504.7|7501.7|7495.7|186
1649435100000|2022-04-08 16:25:00|7506.7|7500.7|7512.7|7506.7|7515.7|7509.7|7506.7|7500.7|197
1649435400000|2022-04-08 16:30:00|7511.7|7505.7|7508.7|7502.7|7511.7|7505.7|7505.7|7499.7|165
1649435700000|2022-04-08 16:35:00|7509.7|7503.7|7513.7|7507.7|7514.7|7508.7|7508.7|7502.7|99
1649436000000|2022-04-08 16:40:00|7514.7|7508.7|7513.7|7507.7|7515.7|7509.7|7511.7|7505.7|123
1649436300000|2022-04-08 16:45:00|7514.7|7508.7|7504.7|7498.7|7515.7|7509.7|7502.7|7496.7|145
1649436600000|2022-04-08 16:50:00|7505.7|7499.7|7515.7|7509.7|7516.7|7510.7|7503.7|7497.7|130
1649436900000|2022-04-08 16:55:00|7513.7|7507.7|7510.7|7504.7|7515.7|7509.7|7510.7|7504.7|74
1649437200000|2022-04-08 17:00:00|7513.7|7507.7|7512.7|7506.7|7513.7|7507.7|7505.7|7499.7|84
1649437500000|2022-04-08 17:05:00|7511.7|7505.7|7508.7|7502.7|7512.7|7506.7|7505.7|7499.7|47
1649437800000|2022-04-08 17:10:00|7507.7|7501.7|7504.7|7498.7|7507.7|7501.7|7502.7|7496.7|100
1649438100000|2022-04-08 17:15:00|7503.7|7497.7|7499.7|7493.7|7505.7|7499.7|7498.7|7492.7|70
1649438400000|2022-04-08 17:20:00|7500.7|7494.7|7500.7|7494.7|7503.7|7497.7|7499.7|7493.7|47
1649438700000|2022-04-08 17:25:00|7498.7|7492.7|7493.7|7487.7|7498.7|7492.7|7493.7|7487.7|54
1649439000000|2022-04-08 17:30:00|7494.7|7488.7|7490.7|7484.7|7495.7|7489.7|7490.7|7484.7|116
1649439300000|2022-04-08 17:35:00|7489.7|7483.7|7487.7|7481.7|7491.7|7485.7|7486.7|7480.7|116
1649439600000|2022-04-08 17:40:00|7489.7|7483.7|7487.7|7481.7|7489.7|7483.7|7483.7|7477.7|119
1649439900000|2022-04-08 17:45:00|7486.7|7480.7|7484.7|7478.7|7488.7|7482.7|7483.7|7477.7|97
1649440200000|2022-04-08 17:50:00|7483.7|7477.7|7489.7|7483.7|7491.7|7485.7|7482.7|7476.7|80
1649440500000|2022-04-08 17:55:00|7488.7|7482.7|7489.7|7483.7|7491.7|7485.7|7488.7|7482.7|48
1649440800000|2022-04-08 18:00:00|7487.7|7481.7|7485.7|7479.7|7493.7|7487.7|7481.7|7475.7|92
1649441100000|2022-04-08 18:05:00|7486.7|7480.7|7488.7|7482.7|7490.7|7484.7|7484.7|7478.7|47
1649441400000|2022-04-08 18:10:00|7487.7|7481.7|7487.7|7481.7|7490.7|7484.7|7487.7|7481.7|50
1649441700000|2022-04-08 18:15:00|7490.7|7484.7|7489.7|7483.7|7490.7|7484.7|7485.7|7479.7|50
1649442000000|2022-04-08 18:20:00|7488.7|7482.7|7483.7|7477.7|7494.7|7488.7|7483.7|7477.7|99
1649442300000|2022-04-08 18:25:00|7482.7|7476.7|7472.7|7466.7|7482.7|7476.7|7471.7|7465.7|183
1649442600000|2022-04-08 18:30:00|7473.7|7467.7|7467.7|7461.7|7473.7|7467.7|7467.7|7461.7|127
1649442900000|2022-04-08 18:35:00|7468.7|7462.7|7474.7|7468.7|7477.7|7471.7|7465.7|7459.7|165
1649443200000|2022-04-08 18:40:00|7473.7|7467.7|7471.7|7465.7|7475.7|7469.7|7469.7|7463.7|60
1649443500000|2022-04-08 18:45:00|7473.7|7467.7|7477.7|7471.7|7478.7|7472.7|7471.7|7465.7|70
1649443800000|2022-04-08 18:50:00|7476.7|7470.7|7488.7|7482.7|7488.7|7482.7|7475.7|7469.7|118
1649444100000|2022-04-08 18:55:00|7489.7|7483.7|7495.6|7472.2|7495.6|7483.7|7483.7|7472.2|89
1649444400000|2022-04-08 19:00:00|7495.2|7471.8|7491.8|7468.4|7495.6|7472.2|7491.4|7468|0
1649444700000|2022-04-08 19:05:00|7491.9|7468.5|7489.7|7466.3|7494.6|7471.2|7488.4|7465|0
1649445000000|2022-04-08 19:10:00|7489.8|7466.4|7493.5|7470.1|7499.4|7476|7487.3|7463.9|0
1649445300000|2022-04-08 19:15:00|7493.4|7470|7492.6|7469.2|7499.2|7475.8|7491.2|7467.8|0
1649445600000|2022-04-08 19:20:00|7492.4|7469|7492.3|7468.9|7495|7471.6|7489.9|7466.5|0
1649445900000|2022-04-08 19:25:00|7492.2|7468.8|7495.5|7472.1|7495.5|7472.1|7492.2|7468.8|0
1649446200000|2022-04-08 19:30:00|7495.1|7471.7|7488|7464.6|7496.1|7472.7|7487.3|7463.9|0
1649446500000|2022-04-08 19:35:00|7487.9|7464.5|7479.6|7456.2|7488|7464.6|7479.6|7456.2|0
1649446800000|2022-04-08 19:40:00|7479.7|7456.3|7484.8|7461.4|7484.8|7461.4|7479.7|7456.3|0
1649447100000|2022-04-08 19:45:00|7484.6|7461.2|7478.1|7454.7|7487.7|7464.3|7478.1|7454.7|0
1649447400000|2022-04-08 19:50:00|7477.4|7454|7474.3|7450.9|7477.4|7454|7469.1|7445.7|0
1649447700000|2022-04-08 19:55:00|7474.2|7450.8|7476|7452.6|7476.3|7452.9|7466|7442.6|0
1649448000000|2022-04-08 20:00:00|7477.3|7453.9|7476.7|7453.3|7481|7457.6|7475.7|7452.3|0
1649448300000|2022-04-08 20:05:00|7476.5|7453.1|7476.7|7453.3|7477.3|7453.9|7474.7|7451.3|0
1649448600000|2022-04-08 20:10:00|7477|7453.6|7473|7449.6|7477|7453.6|7473|7449.6|0
1649448900000|2022-04-08 20:15:00|7473.3|7449.9|7471.7|7448.3|7473.7|7450.3|7471.3|7447.9|0
1649449200000|2022-04-08 20:20:00|7471.3|7447.9|7474.3|7450.9|7475|7451.6|7470.7|7447.3|0
1649449500000|2022-04-08 20:25:00|7474.7|7451.3|7473.3|7449.9|7474.7|7451.3|7473.3|7449.9|0
1649449800000|2022-04-08 20:30:00|7473.7|7450.3|7473.3|7449.9|7474.3|7450.9|7472.7|7449.3|0
1649450100000|2022-04-08 20:35:00|7473.5|7450.1|7472.3|7448.9|7474|7450.6|7472.3|7448.9|0
1649450400000|2022-04-08 20:40:00|7472|7448.6|7472.3|7448.9|7473|7449.6|7471.3|7447.9|0
1649450700000|2022-04-08 20:45:00|7472|7448.6|7472.3|7448.9|7473.3|7449.9|7471.7|7448.3|0
1649451000000|2022-04-08 20:50:00|7472.5|7449.1|7470|7446.6|7472.7|7449.3|7469.3|7445.9|0
1649451300000|2022-04-08 20:55:00|7470.3|7446.9|7472.9|7449.5|7473.9|7450.5|7470.3|7446.9|0
1649023200000|2022-04-03 22:00:00|7607.7|7584.3|7606.3|7582.9|7608.7|7585.3|7605.8|7582.4|0
1649023500000|2022-04-03 22:05:00|7606.6|7583.2|7619.6|7596.2|7620.3|7596.9|7606.3|7582.9|0
1649023800000|2022-04-03 22:10:00|7619.3|7595.9|7618.3|7594.9|7620.1|7596.7|7618.3|7594.9|0
1649024100000|2022-04-03 22:15:00|7618.8|7595.4|7615.6|7592.2|7618.9|7595.5|7614.6|7591.2|0
1649024400000|2022-04-03 22:20:00|7615.4|7592|7616.6|7593.2|7616.9|7593.5|7614.2|7590.8|0
1649024700000|2022-04-03 22:25:00|7616.3|7592.9|7615.7|7592.3|7616.6|7593.2|7614.9|7591.5|0
1649025000000|2022-04-03 22:30:00|7615.6|7592.2|7614.6|7591.2|7615.9|7592.5|7613.6|7590.2|0
1649025300000|2022-04-03 22:35:00|7614.2|7590.8|7613.6|7590.2|7615.5|7592.1|7613.1|7589.7|0
1649025600000|2022-04-03 22:40:00|7613.8|7590.4|7616.2|7592.8|7616.9|7593.5|7613.8|7590.4|0
1649025900000|2022-04-03 22:45:00|7616.4|7593|7616.6|7593.2|7617.2|7593.8|7616.1|7592.7|0
1649026200000|2022-04-03 22:50:00|7616.9|7593.5|7617.6|7594.2|7617.6|7594.2|7615.9|7592.5|0
1649026500000|2022-04-03 22:55:00|7617.4|7594|7616.4|7593|7617.4|7594|7615.9|7592.5|0
1649026800000|2022-04-03 23:00:00|7616.2|7592.8|7616.6|7593.2|7616.9|7593.5|7616.2|7592.8|0
1649027100000|2022-04-03 23:05:00|7616.9|7593.5|7616.9|7593.5|7617.2|7593.8|7616.6|7593.2|0
1649027400000|2022-04-03 23:10:00|7616.6|7593.2|7619.2|7595.8|7619.2|7595.8|7616.6|7593.2|0
1649027700000|2022-04-03 23:15:00|7618.8|7595.4|7617.8|7594.4|7620.2|7596.8|7617.8|7594.4|0
1649028000000|2022-04-03 23:20:00|7617.7|7594.3|7617.2|7593.8|7617.7|7594.3|7615.8|7592.4|0
1649028300000|2022-04-03 23:25:00|7617.5|7594.1|7616.7|7593.3|7617.8|7594.4|7616.7|7593.3|0
1649028600000|2022-04-03 23:30:00|7616.8|7593.4|7614.5|7591.1|7617.2|7593.8|7614.1|7590.7|0
1649028900000|2022-04-03 23:35:00|7613.8|7590.4|7615.2|7591.8|7616|7592.6|7613.5|7590.1|0
1649029200000|2022-04-03 23:40:00|7615.5|7592.1|7613.8|7590.4|7615.8|7592.4|7613.5|7590.1|0
1649029500000|2022-04-03 23:45:00|7614.1|7590.7|7609.5|7586.1|7614.1|7590.7|7609.1|7585.7|0
1649029800000|2022-04-03 23:50:00|7609.3|7585.9|7610.5|7587.1|7610.8|7587.4|7608.9|7585.5|0
1649030100000|2022-04-03 23:55:00|7610|7586.6|7611.5|7588.1|7611.8|7588.4|7609.8|7586.4|0
1649030400000|2022-04-04 00:00:00|7611.8|7588.4|7610.6|7587.2|7613.1|7589.7|7609.8|7586.4|0
1649030700000|2022-04-04 00:05:00|7610.5|7587.1|7610.8|7587.4|7611.5|7588.1|7609.5|7586.1|0
1649031000000|2022-04-04 00:10:00|7610.6|7587.2|7609.4|7586|7611.1|7587.7|7608.6|7585.2|0
1649031300000|2022-04-04 00:15:00|7609.3|7585.9|7603.3|7579.9|7609.9|7586.5|7602.7|7579.3|0
1649031600000|2022-04-04 00:20:00|7603.4|7580|7605.5|7582.1|7605.5|7582.1|7600|7576.6|0
1649031900000|2022-04-04 00:25:00|7606|7582.6|7612.2|7588.8|7613.2|7589.8|7605.5|7582.1|0
1649032200000|2022-04-04 00:30:00|7609.2|7585.8|7605.7|7582.3|7609.2|7585.8|7605.2|7581.8|0
1649032500000|2022-04-04 00:35:00|7604.2|7580.8|7606|7582.6|7606|7582.6|7602.4|7579|0
1649032800000|2022-04-04 00:40:00|7605.9|7582.5|7606|7582.6|7606.3|7582.9|7602.5|7579.1|0
1649033100000|2022-04-04 00:45:00|7606.5|7583.1|7607.5|7584.1|7607.5|7584.1|7604.6|7581.2|0
1649033400000|2022-04-04 00:50:00|7607.3|7583.9|7610.1|7586.7|7610.6|7587.2|7607.1|7583.7|0
1649033700000|2022-04-04 00:55:00|7609.9|7586.5|7612.7|7589.3|7613.2|7589.8|7609.1|7585.7|0
1649034000000|2022-04-04 01:00:00|7612.8|7589.4|7609.6|7586.2|7612.9|7589.5|7609.6|7586.2|0
1649034300000|2022-04-04 01:05:00|7609.7|7586.3|7611.7|7588.3|7611.7|7588.3|7608.8|7585.4|0
1649034600000|2022-04-04 01:10:00|7612.2|7588.8|7629.1|7605.7|7629.1|7605.7|7612.2|7588.8|0
1649034900000|2022-04-04 01:15:00|7628.6|7605.2|7624.3|7618.3|7649.3|7643.3|7616.3|7605.2|1323
1649035200000|2022-04-04 01:20:00|7622.3|7616.3|7617.3|7611.3|7649.3|7643.3|7617.3|7611.3|1303
1649035500000|2022-04-04 01:25:00|7618.3|7612.3|7595.3|7589.3|7626.3|7620.3|7595.3|7589.3|1110
1649035800000|2022-04-04 01:30:00|7597.3|7591.3|7643.3|7637.3|7654.3|7648.3|7594.3|7588.3|3373
1649036100000|2022-04-04 01:35:00|7644.3|7638.3|7625.3|7619.3|7654.3|7648.3|7618.3|7612.3|1988
1649036400000|2022-04-04 01:40:00|7627.3|7621.3|7626.3|7620.3|7640.3|7634.3|7613.3|7607.3|1537
1649036700000|2022-04-04 01:45:00|7627.3|7621.3|7608.3|7602.3|7637.3|7631.3|7608.3|7602.3|1332
1649037000000|2022-04-04 01:50:00|7607.3|7601.3|7633.3|7627.3|7642.3|7636.3|7607.3|7601.3|1252
1649037300000|2022-04-04 01:55:00|7632.3|7626.3|7618.3|7612.3|7632.3|7626.3|7618.3|7612.3|907
1649037600000|2022-04-04 02:00:00|7617.3|7611.3|7609.3|7603.3|7623.3|7617.3|7601.3|7595.3|1068
1649037900000|2022-04-04 02:05:00|7608.3|7602.3|7597.1|7591.1|7616.3|7610.3|7596.1|7590.1|943
1649038200000|2022-04-04 02:10:00|7598.1|7592.1|7613.1|7607.1|7628.1|7622.1|7598.1|7592.1|878
1649038500000|2022-04-04 02:15:00|7614.1|7608.1|7633.1|7627.1|7634.1|7628.1|7612.1|7606.1|845
1649038800000|2022-04-04 02:20:00|7634.1|7628.1|7647.1|7641.1|7648.1|7642.1|7628.1|7622.1|874
1649039100000|2022-04-04 02:25:00|7648.1|7642.1|7657.1|7651.1|7659.1|7653.1|7641.1|7635.1|876
1649039400000|2022-04-04 02:30:00|7658.1|7652.1|7669.1|7663.1|7674.1|7668.1|7656.1|7650.1|787
1649039700000|2022-04-04 02:35:00|7670.1|7664.1|7664.1|7658.1|7675.1|7669.1|7661.1|7655.1|821
1649040000000|2022-04-04 02:40:00|7663.1|7657.1|7665.1|7659.1|7666.1|7660.1|7653.1|7647.1|716
1649040300000|2022-04-04 02:45:00|7666.1|7660.1|7676.1|7670.1|7678.1|7672.1|7665.1|7659.1|922
1649040600000|2022-04-04 02:50:00|7675.1|7669.1|7677.1|7671.1|7678.1|7672.1|7664.1|7658.1|849
1649040900000|2022-04-04 02:55:00|7675.1|7669.1|7685.1|7679.1|7693.1|7687.1|7667.1|7661.1|1304
1649041200000|2022-04-04 03:00:00|7687.1|7681.1|7696.1|7690.1|7699.1|7693.1|7685.1|7679.1|782
1649041500000|2022-04-04 03:05:00|7697.1|7691.1|7702.1|7696.1|7702.1|7696.1|7692.1|7686.1|619
1649041800000|2022-04-04 03:10:00|7700.1|7694.1|7700.1|7694.1|7706.1|7700.1|7693.1|7687.1|913
1649042100000|2022-04-04 03:15:00|7701.1|7695.1|7704.1|7698.1|7712.1|7706.1|7698.1|7692.1|983
1649042400000|2022-04-04 03:20:00|7706.1|7700.1|7691.1|7685.1|7708.1|7702.1|7690.1|7684.1|701
1649042700000|2022-04-04 03:25:00|7690.1|7684.1|7687.1|7681.1|7701.1|7695.1|7687.1|7681.1|476
1649043000000|2022-04-04 03:30:00|7688.1|7682.1|7673.1|7667.1|7689.1|7683.1|7671.1|7665.1|1024
1649043300000|2022-04-04 03:35:00|7676.1|7670.1|7682.1|7676.1|7686.1|7680.1|7672.1|7666.1|734
1649043600000|2022-04-04 03:40:00|7681.1|7675.1|7678.1|7672.1|7681.1|7675.1|7664.1|7658.1|530
1649043900000|2022-04-04 03:45:00|7677.1|7671.1|7678.1|7672.1|7681.1|7675.1|7672.1|7666.1|653
1649044200000|2022-04-04 03:50:00|7677.1|7671.1|7687.1|7681.1|7689.1|7683.1|7677.1|7671.1|652
1649044500000|2022-04-04 03:55:00|7688.1|7682.1|7685.1|7679.1|7690.1|7684.1|7681.1|7675.1|1380
1649044800000|2022-04-04 04:00:00|7692.6|7669.2|7694.2|7670.8|7694.2|7670.8|7692.5|7669.1|0
1649045100000|2022-04-04 04:05:00|7693.7|7670.3|7694.2|7670.8|7695|7671.6|7692.7|7669.3|0
1649045400000|2022-04-04 04:10:00|7695.2|7671.8|7693.9|7670.5|7695.4|7672|7693.9|7670.5|0
1649045700000|2022-04-04 04:15:00|7694|7670.6|7695.5|7672.1|7695.5|7672.1|7693.9|7670.5|0
1649046000000|2022-04-04 04:20:00|7695.6|7672.2|7695.7|7672.3|7695.9|7672.5|7694.5|7671.1|0
1649046300000|2022-04-04 04:25:00|7695.9|7672.5|7695|7671.6|7695.9|7672.5|7694.4|7671|0
1649046600000|2022-04-04 04:30:00|7695.2|7671.8|7694.7|7671.3|7696.4|7673|7694.5|7671.1|0
1649046900000|2022-04-04 04:35:00|7694.5|7671.1|7694|7670.6|7694.5|7671.1|7693.8|7670.4|0
1649047200000|2022-04-04 04:40:00|7693.8|7670.4|7694.1|7670.7|7695|7671.6|7693.8|7670.4|0
1649047500000|2022-04-04 04:45:00|7693.1|7669.7|7693.3|7669.9|7693.3|7669.9|7692|7668.6|0
1649047800000|2022-04-04 04:50:00|7692.3|7668.9|7694.8|7671.4|7694.8|7671.4|7692.1|7668.7|0
1649048100000|2022-04-04 04:55:00|7694.7|7671.3|7695.2|7671.8|7695.3|7671.9|7694.7|7671.3|0
1649048400000|2022-04-04 05:00:00|7685.1|7679.1|7696.1|7690.1|7698.1|7692.1|7684.1|7678.1|4143
1649048700000|2022-04-04 05:05:00|7695.1|7689.1|7703.1|7697.1|7712.1|7706.1|7693.1|7687.1|1367
1649049000000|2022-04-04 05:10:00|7702.1|7696.1|7703.1|7697.1|7708.1|7702.1|7693.1|7687.1|1173
1649049300000|2022-04-04 05:15:00|7704.1|7698.1|7723.1|7717.1|7724.1|7718.1|7703.1|7697.1|1564
1649049600000|2022-04-04 05:20:00|7722.1|7716.1|7710.1|7704.1|7732.1|7726.1|7709.1|7703.1|1734
1649049900000|2022-04-04 05:25:00|7709.1|7703.1|7730.1|7724.1|7730.1|7724.1|7707.1|7701.1|994
1649050200000|2022-04-04 05:30:00|7732.1|7726.1|7736.1|7730.1|7744.1|7738.1|7729.1|7723.1|1234
1649050500000|2022-04-04 05:35:00|7738.1|7732.1|7742.1|7736.1|7751.1|7745.1|7730.1|7724.1|848
1649050800000|2022-04-04 05:40:00|7744.1|7738.1|7743.1|7737.1|7753.1|7747.1|7738.1|7732.1|1159
1649051100000|2022-04-04 05:45:00|7742.1|7736.1|7747.1|7741.1|7749.1|7743.1|7739.1|7733.1|766
1649051400000|2022-04-04 05:50:00|7748.1|7742.1|7749.1|7743.1|7752.1|7746.1|7738.1|7732.1|973
1649051700000|2022-04-04 05:55:00|7750.1|7744.1|7755.1|7749.1|7759.1|7753.1|7746.1|7740.1|2290
1649052000000|2022-04-04 06:00:00|7754.1|7748.1|7764.1|7758.1|7764.1|7758.1|7753.1|7747.1|1474
1649052300000|2022-04-04 06:05:00|7763.1|7757.1|7779.1|7773.1|7780.1|7774.1|7762.1|7756.1|3667
1649052600000|2022-04-04 06:10:00|7780.1|7774.1|7754.1|7748.1|7782.1|7776.1|7754.1|7748.1|1628
1649052900000|2022-04-04 06:15:00|7753.1|7747.1|7746.1|7740.1|7754.1|7748.1|7741.1|7735.1|1129
1649053200000|2022-04-04 06:20:00|7745.1|7739.1|7757.1|7751.1|7757.1|7751.1|7735.1|7729.1|1154
1649053500000|2022-04-04 06:25:00|7758.1|7752.1|7762.1|7756.1|7762.1|7756.1|7751.1|7745.1|885
1649053800000|2022-04-04 06:30:00|7763.1|7757.1|7771.1|7765.1|7771.1|7765.1|7756.1|7750.1|1237
1649054100000|2022-04-04 06:35:00|7770.1|7764.1|7769.1|7763.1|7781.1|7775.1|7765.1|7759.1|1483
1649054400000|2022-04-04 06:40:00|7770.1|7764.1|7758.1|7752.1|7771.1|7765.1|7757.1|7751.1|655
1649054700000|2022-04-04 06:45:00|7756.1|7750.1|7753.1|7747.1|7761.1|7755.1|7752.1|7746.1|900
1649055000000|2022-04-04 06:50:00|7752.1|7746.1|7748.1|7742.1|7754.1|7748.1|7747.1|7741.1|689
1649055300000|2022-04-04 06:55:00|7747.1|7741.1|7759.1|7753.1|7760.1|7754.1|7746.1|7740.1|8715
1649055600000|2022-04-04 07:00:00|7758.1|7752.1|7764.1|7758.1|7769.1|7763.1|7752.1|7746.1|959
1649055900000|2022-04-04 07:05:00|7765.1|7759.1|7758.1|7752.1|7765.1|7759.1|7748.1|7742.1|2076
1649056200000|2022-04-04 07:10:00|7756.1|7750.1|7736.1|7730.1|7757.1|7751.1|7735.1|7729.1|1867
1649056500000|2022-04-04 07:15:00|7762.3|7738.9|7767.8|7744.4|7773.1|7749.7|7759.8|7736.4|0
1649056800000|2022-04-04 07:20:00|7766.9|7743.5|7764.3|7740.9|7771.5|7748.1|7763.1|7739.7|0
1649057100000|2022-04-04 07:25:00|7764.4|7741|7764.4|7741|7767|7743.6|7757.7|7734.3|0
1649057400000|2022-04-04 07:30:00|7747.1|7741.1|7748.1|7742.1|7750.1|7744.1|7742.1|7736.1|684
1649057700000|2022-04-04 07:35:00|7746.1|7740.1|7749.1|7743.1|7755.1|7749.1|7746.1|7740.1|1736
1649058000000|2022-04-04 07:40:00|7750.1|7744.1|7744.1|7738.1|7750.1|7744.1|7737.1|7731.1|1364
1649058300000|2022-04-04 07:45:00|7745.1|7739.1|7747.1|7741.1|7747.1|7741.1|7741.1|7735.1|1220
1649058600000|2022-04-04 07:50:00|7748.1|7742.1|7754.1|7748.1|7756.1|7750.1|7747.1|7741.1|1541
1649058900000|2022-04-04 07:55:00|7755.1|7749.1|7769.1|7763.1|7771.1|7765.1|7752.1|7746.1|2441
1649059200000|2022-04-04 08:00:00|7770.1|7764.1|7760.1|7754.1|7774.1|7768.1|7755.1|7749.1|2886
1649059500000|2022-04-04 08:05:00|7759.1|7753.1|7754.1|7748.1|7767.1|7761.1|7753.1|7747.1|2590
1649059800000|2022-04-04 08:10:00|7753.1|7747.1|7756.1|7750.1|7763.1|7757.1|7748.1|7742.1|2356
1649060100000|2022-04-04 08:15:00|7755.1|7749.1|7752.1|7746.1|7756.1|7750.1|7745.1|7739.1|1850
1649060400000|2022-04-04 08:20:00|7753.1|7747.1|7756.1|7750.1|7759.1|7753.1|7749.1|7743.1|3178
1649060700000|2022-04-04 08:25:00|7755.1|7749.1|7759.1|7753.1|7762.1|7756.1|7753.1|7747.1|1558
1649061000000|2022-04-04 08:30:00|7767|7743.6|7771.3|7747.9|7773.6|7750.2|7766.2|7742.8|1
1649061300000|2022-04-04 08:35:00|7771.4|7748|7762.8|7739.4|7772.8|7749.4|7760.7|7737.3|0
1649061600000|2022-04-04 08:40:00|7762.4|7739|7760.2|7736.8|7764|7740.6|7759.2|7735.8|0
1649061900000|2022-04-04 08:45:00|7760.3|7736.9|7767.2|7743.8|7768.1|7744.7|7760.3|7736.9|0
1649062200000|2022-04-04 08:50:00|7767.3|7743.9|7768.2|7744.8|7768.5|7745.1|7765.1|7741.7|0
1649062500000|2022-04-04 08:55:00|7768.4|7745|7766|7742.6|7768.7|7745.3|7765.3|7741.9|0
1649062800000|2022-04-04 09:00:00|7765.8|7742.4|7778.9|7755.5|7780.6|7757.2|7764.8|7741.4|0
1649063100000|2022-04-04 09:05:00|7779.1|7755.7|7791.1|7767.7|7791.7|7768.3|7778.9|7755.5|0
1649063400000|2022-04-04 09:10:00|7791.3|7767.9|7791.4|7768|7794.3|7770.9|7789.7|7766.3|0
1649063700000|2022-04-04 09:15:00|7435.6|7412.2|7433.1|7409.7|7438.1|7414.7|7432.1|7408.7|0
1649064000000|2022-04-04 09:20:00|7432.1|7408.7|7435.5|7412.1|7437.9|7414.5|7430.8|7407.4|0
1649064300000|2022-04-04 09:25:00|7435.3|7411.9|7433.1|7409.7|7435.5|7412.1|7433.1|7409.7|0
1649064600000|2022-04-04 09:30:00|7434.1|7410.7|7430.6|7407.2|7434.2|7410.8|7426.6|7403.2|0
1649064900000|2022-04-04 09:35:00|7430.8|7407.4|7435|7411.6|7437.7|7414.3|7430.6|7407.2|0
1649065200000|2022-04-04 09:40:00|7436|7412.6|7433.6|7410.2|7439.3|7415.9|7433.5|7410.1|0
1649065500000|2022-04-04 09:45:00|7433.7|7410.3|7433.9|7410.5|7434.8|7411.4|7432.4|7409|0
1649065800000|2022-04-04 09:50:00|7434.8|7411.4|7433.1|7409.7|7439.3|7415.9|7433.1|7409.7|0
1649066100000|2022-04-04 09:55:00|7432.9|7409.5|7442.4|7419|7445.3|7421.9|7432.9|7409.5|0
1649066400000|2022-04-04 10:00:00|7442.5|7419.1|7442.9|7419.5|7444.8|7421.4|7438.2|7414.8|0
1649066700000|2022-04-04 10:05:00|7442.8|7419.4|7444.5|7421.1|7444.6|7421.2|7441.8|7418.4|0
1649067000000|2022-04-04 10:10:00|7444.6|7421.2|7444.2|7420.8|7447.1|7423.7|7440.8|7417.4|0
1649067300000|2022-04-04 10:15:00|7778.1|7772.1|7775.6|7769.6|7782.6|7776.6|7775.1|7769.1|108
1649067600000|2022-04-04 10:20:00|7776.1|7770.1|7779.6|7773.6|7781.6|7775.6|7775.6|7769.6|33
1649067900000|2022-04-04 10:25:00|7780.1|7774.1|7780.1|7774.1|7780.6|7774.6|7776.6|7770.6|46
1649068200000|2022-04-04 10:30:00|7436.4|7413|7433.9|7410.5|7438.4|7415|7433.7|7410.3|0
1649068500000|2022-04-04 10:35:00|7434.9|7411.5|7434|7410.6|7435.8|7412.4|7432.4|7409|0
1649068800000|2022-04-04 10:40:00|7433.9|7410.5|7433.7|7410.3|7435.8|7412.4|7432|7408.6|0
1649069100000|2022-04-04 10:45:00|7776.1|7770.1|7772.1|7766.1|7776.1|7770.1|7771.6|7765.6|35
1649069400000|2022-04-04 10:50:00|7771.6|7765.6|7767.6|7761.6|7772.1|7766.1|7767.6|7761.6|97
1649069700000|2022-04-04 10:55:00|7767.1|7761.1|7767.1|7761.1|7770.6|7764.6|7765.6|7759.6|38
1649070000000|2022-04-04 11:00:00|7432.3|7408.9|7434.9|7411.5|7435|7411.6|7431.1|7407.7|0
1649070300000|2022-04-04 11:05:00|7435|7411.6|7439.7|7416.3|7439.7|7416.3|7434.9|7411.5|0
1649070600000|2022-04-04 11:10:00|7439.6|7416.2|7434.9|7411.5|7440|7416.6|7433.6|7410.2|0
1649070900000|2022-04-04 11:15:00|7763.6|7757.6|7767.1|7761.1|7769.6|7763.6|7763.6|7757.6|66
1649071200000|2022-04-04 11:20:00|7766.6|7760.6|7764.6|7758.6|7769.1|7763.1|7764.6|7758.6|21
1649071500000|2022-04-04 11:25:00|7763.6|7757.6|7765.1|7759.1|7766.1|7760.1|7762.6|7756.6|21
1649071800000|2022-04-04 11:30:00|7765.6|7759.6|7761.6|7755.6|7765.6|7759.6|7760.6|7754.6|54
1649072100000|2022-04-04 11:35:00|7760.6|7754.6|7753.6|7747.6|7760.6|7754.6|7753.1|7747.1|248
1649072400000|2022-04-04 11:40:00|7754.1|7748.1|7748.6|7742.6|7754.1|7748.1|7746.1|7740.1|5185
1649072700000|2022-04-04 11:45:00|7749.1|7743.1|7742.1|7736.1|7749.6|7743.6|7737.6|7731.6|134
1649073000000|2022-04-04 11:50:00|7742.6|7736.6|7747.1|7741.1|7747.6|7741.6|7740.1|7734.1|70
1649073300000|2022-04-04 11:55:00|7747.6|7741.6|7748.6|7742.6|7749.6|7743.6|7745.1|7739.1|164
1649073600000|2022-04-04 12:00:00|7749.1|7743.1|7752.1|7746.1|7754.1|7748.1|7747.1|7741.1|228
1649073900000|2022-04-04 12:05:00|7751.6|7745.6|7741.6|7735.6|7751.6|7745.6|7741.6|7735.6|244
1649074200000|2022-04-04 12:10:00|7741.1|7735.1|7747.1|7741.1|7749.6|7743.6|7740.6|7734.6|121
1649074500000|2022-04-04 12:15:00|7746.6|7740.6|7747.1|7741.1|7748.1|7742.1|7742.6|7736.6|116
1649074800000|2022-04-04 12:20:00|7747.6|7741.6|7752.1|7746.1|7753.6|7747.6|7747.1|7741.1|93
1649075100000|2022-04-04 12:25:00|7751.6|7745.6|7746.6|7740.6|7752.6|7746.6|7745.6|7739.6|73
1649075400000|2022-04-04 12:30:00|7746.1|7740.1|7748.1|7742.1|7753.1|7747.1|7744.1|7738.1|87
1649075700000|2022-04-04 12:35:00|7748.6|7742.6|7745.1|7739.1|7752.1|7746.1|7744.6|7738.6|40
1649076000000|2022-04-04 12:40:00|7745.6|7739.6|7747.1|7741.1|7749.1|7743.1|7742.6|7736.6|95
1649076300000|2022-04-04 12:45:00|7746.6|7740.6|7742.1|7736.1|7747.1|7741.1|7740.6|7734.6|102
1649076600000|2022-04-04 12:50:00|7741.6|7735.6|7749.1|7743.1|7749.6|7743.6|7741.6|7735.6|51
1649076900000|2022-04-04 12:55:00|7748.6|7742.6|7744.6|7738.6|7750.6|7744.6|7744.1|7738.1|56
1649077200000|2022-04-04 13:00:00|7745.1|7739.1|7750.1|7744.1|7754.1|7748.1|7744.1|7738.1|111
1649077500000|2022-04-04 13:05:00|7750.6|7744.6|7750.6|7744.6|7755.1|7749.1|7749.6|7743.6|67
1649077800000|2022-04-04 13:10:00|7750.1|7744.1|7755.1|7749.1|7755.6|7749.6|7748.6|7742.6|83
1649078100000|2022-04-04 13:15:00|7755.6|7749.6|7764.1|7758.1|7765.1|7759.1|7755.1|7749.1|146
1649078400000|2022-04-04 13:20:00|7764.6|7758.6|7766.6|7760.6|7768.6|7762.6|7762.6|7756.6|59
1649078700000|2022-04-04 13:25:00|7766.1|7760.1|7762.1|7756.1|7768.6|7762.6|7755.6|7749.6|334
1649079000000|2022-04-04 13:30:00|7761.6|7755.6|7740.1|7734.1|7775.1|7769.1|7729.1|7723.1|975
1649079300000|2022-04-04 13:35:00|7739.6|7733.6|7747.6|7741.6|7756.6|7750.6|7732.1|7726.1|685
1649079600000|2022-04-04 13:40:00|7748.1|7742.1|7775.1|7769.1|7778.1|7772.1|7748.1|7742.1|820
1649079900000|2022-04-04 13:45:00|7775.6|7769.6|7788.1|7782.1|7795.1|7789.1|7774.1|7768.1|790
1649080200000|2022-04-04 13:50:00|7787.6|7781.6|7785.1|7779.1|7796.6|7790.6|7780.1|7774.1|686
1649080500000|2022-04-04 13:55:00|7785.6|7779.6|7780.1|7774.1|7788.1|7782.1|7772.6|7766.6|583
1649080800000|2022-04-04 14:00:00|7780.6|7774.6|7760.1|7754.1|7783.1|7777.1|7742.6|7736.6|714
1649081100000|2022-04-04 14:05:00|7760.6|7754.6|7770.1|7764.1|7774.1|7768.1|7754.1|7748.1|429
1649081400000|2022-04-04 14:10:00|7770.6|7764.6|7774.1|7768.1|7783.6|7777.6|7768.1|7762.1|309
1649081700000|2022-04-04 14:15:00|7773.1|7767.1|7769.6|7763.6|7776.1|7770.1|7758.6|7752.6|382
1649082000000|2022-04-04 14:20:00|7769.1|7763.1|7768.1|7762.1|7771.1|7765.1|7757.1|7751.1|236
1649082300000|2022-04-04 14:25:00|7768.6|7762.6|7789.1|7783.1|7789.1|7783.1|7763.6|7757.6|299
1649082600000|2022-04-04 14:30:00|7789.6|7783.6|7789.1|7783.1|7793.6|7787.6|7782.6|7776.6|286
1649082900000|2022-04-04 14:35:00|7788.6|7782.6|7797.1|7791.1|7797.1|7791.1|7783.6|7777.6|233
1649083200000|2022-04-04 14:40:00|7796.6|7790.6|7800.1|7794.1|7801.1|7795.1|7792.6|7786.6|229
1649083500000|2022-04-04 14:45:00|7800.6|7794.6|7806.1|7800.1|7808.6|7802.6|7795.1|7789.1|298
1649083800000|2022-04-04 14:50:00|7805.6|7799.6|7823.1|7817.1|7829.6|7823.6|7805.6|7799.6|465
1649084100000|2022-04-04 14:55:00|7823.6|7817.6|7822.1|7816.1|7826.1|7820.1|7812.6|7806.6|385
1649084400000|2022-04-04 15:00:00|7821.6|7815.6|7834.1|7828.1|7836.6|7830.6|7820.6|7814.6|436
1649084700000|2022-04-04 15:05:00|7833.6|7827.6|7830.6|7824.6|7836.6|7830.6|7824.1|7818.1|376
1649085000000|2022-04-04 15:10:00|7830.1|7824.1|7813.1|7807.1|7830.1|7824.1|7811.6|7805.6|598
1649085300000|2022-04-04 15:15:00|7813.6|7807.6|7812.6|7806.6|7817.1|7811.1|7808.6|7802.6|331
1649085600000|2022-04-04 15:20:00|7813.1|7807.1|7806.1|7800.1|7813.1|7807.1|7801.6|7795.6|177
1649085900000|2022-04-04 15:25:00|7806.6|7800.6|7811.1|7805.1|7813.6|7807.6|7806.1|7800.1|167
1649086200000|2022-04-04 15:30:00|7811.6|7805.6|7805.1|7799.1|7817.1|7811.1|7805.1|7799.1|356
1649086500000|2022-04-04 15:35:00|7804.6|7798.6|7811.1|7805.1|7814.6|7808.6|7803.6|7797.6|240
1649086800000|2022-04-04 15:40:00|7810.1|7804.1|7807.6|7801.6|7814.1|7808.1|7805.1|7799.1|205
1649087100000|2022-04-04 15:45:00|7808.6|7802.6|7808.1|7802.1|7809.6|7803.6|7804.6|7798.6|260
1649087400000|2022-04-04 15:50:00|7808.6|7802.6|7809.1|7803.1|7809.6|7803.6|7804.1|7798.1|184
1649087700000|2022-04-04 15:55:00|7809.6|7803.6|7809.1|7803.1|7811.6|7805.6|7805.1|7799.1|91
1649088000000|2022-04-04 16:00:00|7487|7463.6|7485.5|7462.1|7489.1|7465.7|7484|7460.6|0
1649088300000|2022-04-04 16:05:00|7485.6|7462.2|7483.8|7460.4|7485.6|7462.2|7482.3|7458.9|0
1649088600000|2022-04-04 16:10:00|7483.9|7460.5|7485.6|7462.2|7486.9|7463.5|7481.1|7457.7|0
1649088900000|2022-04-04 16:15:00|7805.1|7799.1|7803.1|7797.1|7807.1|7801.1|7802.1|7796.1|84
1649089200000|2022-04-04 16:20:00|7805.1|7799.1|7798.1|7792.1|7805.1|7799.1|7798.1|7792.1|147
1649089500000|2022-04-04 16:25:00|7799.1|7793.1|7799.1|7793.1|7804.1|7798.1|7794.1|7788.1|189
1649089800000|2022-04-04 16:30:00|7800.1|7794.1|7799.1|7793.1|7801.1|7795.1|7797.1|7791.1|117
1649090100000|2022-04-04 16:35:00|7800.1|7794.1|7793.1|7787.1|7803.1|7797.1|7792.1|7786.1|141
1649090400000|2022-04-04 16:40:00|7792.1|7786.1|7789.1|7783.1|7794.1|7788.1|7788.1|7782.1|106
1649090700000|2022-04-04 16:45:00|7472.3|7448.9|7471.9|7448.5|7472.3|7448.9|7469.3|7445.9|0
1649091000000|2022-04-04 16:50:00|7472|7448.6|7472.8|7449.4|7474.1|7450.7|7471.6|7448.2|0
1649091300000|2022-04-04 16:55:00|7472.7|7449.3|7476.3|7452.9|7476.5|7453.1|7472.1|7448.7|0
1649091600000|2022-04-04 17:00:00|7476.2|7452.8|7469.6|7446.2|7476.3|7452.9|7469.6|7446.2|0
1649091900000|2022-04-04 17:05:00|7469.2|7445.8|7472.7|7449.3|7474.5|7451.1|7469.1|7445.7|0
1649092200000|2022-04-04 17:10:00|7473.1|7449.7|7472.3|7448.9|7473.1|7449.7|7471|7447.6|0
1649092500000|2022-04-04 17:15:00|7471|7447.6|7476.2|7452.8|7476.4|7453|7470.4|7447|0
1649092800000|2022-04-04 17:20:00|7476.1|7452.7|7481.2|7457.8|7481.2|7457.8|7473.2|7449.8|0
1649093100000|2022-04-04 17:25:00|7481.1|7457.7|7479.1|7455.7|7481.2|7457.8|7477.2|7453.8|0
1649093400000|2022-04-04 17:30:00|7478.9|7455.5|7473.8|7450.4|7479.2|7455.8|7473.6|7450.2|0
1649093700000|2022-04-04 17:35:00|7474|7450.6|7477.2|7453.8|7477.8|7454.4|7473.4|7450|0
1649094000000|2022-04-04 17:40:00|7477.6|7454.2|7480.1|7456.7|7480.1|7456.7|7476.5|7453.1|0
1649094300000|2022-04-04 17:45:00|7480.2|7456.8|7479.5|7456.1|7481.3|7457.9|7478.9|7455.5|0
1649094600000|2022-04-04 17:50:00|7480.2|7456.8|7480.8|7457.4|7484|7460.6|7480.2|7456.8|0
1649094900000|2022-04-04 17:55:00|7480.9|7457.5|7484.4|7461|7484.5|7461.1|7480.8|7457.4|0
1649095200000|2022-04-04 18:00:00|7484.3|7460.9|7479.5|7456.1|7484.3|7460.9|7477.8|7454.4|0
1649095500000|2022-04-04 18:05:00|7479.9|7456.5|7474.1|7450.7|7480|7456.6|7473.3|7449.9|0
1649095800000|2022-04-04 18:10:00|7474|7450.6|7477.3|7453.9|7477.6|7454.2|7472.7|7449.3|0
1649096100000|2022-04-04 18:15:00|7477.4|7454|7481.8|7458.4|7482.2|7458.8|7476|7452.6|0
1649096400000|2022-04-04 18:20:00|7481.7|7458.3|7482.4|7459|7484.5|7461.1|7480.4|7457|0
1649096700000|2022-04-04 18:25:00|7483|7459.6|7485.4|7462|7487.1|7463.7|7483|7459.6|0
1649097000000|2022-04-04 18:30:00|7484.7|7461.3|7485.7|7462.3|7487|7463.6|7482.6|7459.2|0
1649097300000|2022-04-04 18:35:00|7485.6|7462.2|7483.7|7460.3|7485.7|7462.3|7481.9|7458.5|0
1649097600000|2022-04-04 18:40:00|7484.3|7460.9|7485.6|7462.2|7485.6|7462.2|7483.7|7460.3|0
1649097900000|2022-04-04 18:45:00|7485.7|7462.3|7486.7|7463.3|7488.7|7465.3|7485.6|7462.2|0
1649098200000|2022-04-04 18:50:00|7486.8|7463.4|7489.1|7465.7|7489.1|7465.7|7484.8|7461.4|0
1649098500000|2022-04-04 18:55:00|7489.5|7466.1|7486.2|7462.8|7489.5|7466.1|7485|7461.6|0
1649098800000|2022-04-04 19:00:00|7809.6|7786.2|7806.3|7782.9|7809.9|7786.5|7800.1|7776.7|0
1649099100000|2022-04-04 19:05:00|7806.4|7783|7808|7784.6|7808.4|7785|7805|7781.6|0
1649099400000|2022-04-04 19:10:00|7808.1|7784.7|7809.9|7786.5|7810|7786.6|7804.8|7781.4|0
1649099700000|2022-04-04 19:15:00|7809.8|7786.4|7811.9|7788.5|7812.7|7789.3|7809.7|7786.3|0
1649100000000|2022-04-04 19:20:00|7812|7788.6|7813|7789.6|7814.5|7791.1|7810.3|7786.9|0
1649100300000|2022-04-04 19:25:00|7813.1|7789.7|7813.5|7790.1|7817.2|7793.8|7812.1|7788.7|0
1649100600000|2022-04-04 19:30:00|7813.4|7790|7813|7789.6|7814.5|7791.1|7810.5|7787.1|0
1649100900000|2022-04-04 19:35:00|7812.9|7789.5|7822.6|7799.2|7822.6|7799.2|7812.8|7789.4|0
1649101200000|2022-04-04 19:40:00|7822.7|7799.3|7816.6|7793.2|7824.8|7801.4|7816.6|7793.2|0
1649101500000|2022-04-04 19:45:00|7816.4|7793|7820.9|7797.5|7823.9|7800.5|7813.8|7790.4|0
1649101800000|2022-04-04 19:50:00|7821.1|7797.7|7827.5|7804.1|7831|7807.6|7821.1|7797.7|0
1649102100000|2022-04-04 19:55:00|7827.4|7804|7835.4|7812|7836.2|7812.8|7822.7|7799.3|0
1649102400000|2022-04-04 20:00:00|7835.1|7811.7|7832.4|7809|7837.1|7813.7|7831.7|7808.3|0
1649102700000|2022-04-04 20:05:00|7832|7808.6|7831.9|7808.5|7834.8|7811.4|7831.1|7807.7|0
1649103000000|2022-04-04 20:10:00|7832.1|7808.7|7830.8|7807.4|7833.2|7809.8|7830.8|7807.4|0
1649103300000|2022-04-04 20:15:00|7831.1|7807.7|7832.9|7809.5|7833.8|7810.4|7831.1|7807.7|0
1649103600000|2022-04-04 20:20:00|7833.2|7809.8|7834.6|7811.2|7834.7|7811.3|7832.9|7809.5|0
1649103900000|2022-04-04 20:25:00|7834.7|7811.3|7833|7809.6|7834.9|7811.5|7832.8|7809.4|0
1649104200000|2022-04-04 20:30:00|7832.7|7809.3|7833.4|7810|7833.4|7810|7832.3|7808.9|0
1649104500000|2022-04-04 20:35:00|7833.5|7810.1|7834.7|7811.3|7834.7|7811.3|7833.4|7810|0
1649104800000|2022-04-04 20:40:00|7835.1|7811.7|7834.7|7811.3|7835.4|7812|7834.4|7811|0
1649105100000|2022-04-04 20:45:00|7834.4|7811|7831.8|7808.4|7834.7|7811.3|7831.8|7808.4|0
1649105400000|2022-04-04 20:50:00|7831.5|7808.1|7832.5|7809.1|7832.5|7809.1|7830.8|7807.4|0
1649105700000|2022-04-04 20:55:00|7832.9|7809.5|7828.6|7805.2|7833.2|7809.8|7828.3|7804.9|0
1649106000000|2022-04-04 21:00:00|7828.8|7805.4|7828.8|7805.4|7829|7805.6|7828.5|7805.1|0
1649106300000|2022-04-04 21:05:00|7828.6|7805.2|7829|7805.6|7829|7805.6|7828.4|7805|0
1649106600000|2022-04-04 21:10:00|7828.9|7805.5|7828.9|7805.5|7829|7805.6|7828.3|7804.9|0
1649106900000|2022-04-04 21:15:00|7828.7|7805.3|7828.7|7805.3|7829|7805.6|7828.6|7805.2|0
1649107200000|2022-04-04 21:20:00|7828.6|7805.2|7829|7805.6|7829|7805.6|7828.3|7804.9|0
1649107500000|2022-04-04 21:25:00|7829.4|7806|7830|7806.6|7830|7806.6|7829|7805.6|0
1649107800000|2022-04-04 21:30:00|7829.9|7806.5|7829.6|7806.2|7830|7806.6|7829.4|7806|0
1649108100000|2022-04-04 21:35:00|7829.7|7806.3|7829.6|7806.2|7829.9|7806.5|7829.5|7806.1|0
1649108400000|2022-04-04 21:40:00|7829.5|7806.1|7829.4|7806|7829.7|7806.3|7828.9|7805.5|0
1649108700000|2022-04-04 21:45:00|7829.5|7806.1|7829.4|7806|7829.5|7806.1|7829.4|7806|0
1649109300000|2022-04-04 21:55:00|7829.5|7806.1|7830.1|7806.7|7830.1|7806.7|7829.5|7806.1|0
1649109600000|2022-04-04 22:00:00|7830|7806.6|7828.6|7805.2|7830|7806.6|7827.7|7804.3|0
1649109900000|2022-04-04 22:05:00|7828.3|7804.9|7828.6|7805.2|7829.3|7805.9|7827.9|7804.5|0
1649110200000|2022-04-04 22:10:00|7828.3|7804.9|7829|7805.6|7829.3|7805.9|7828.1|7804.7|0
1649110500000|2022-04-04 22:15:00|7829.3|7805.9|7827.9|7804.5|7829.3|7805.9|7827.6|7804.2|0
1649110800000|2022-04-04 22:20:00|7828.1|7804.7|7827.6|7804.2|7828.3|7804.9|7827.6|7804.2|0
1649111100000|2022-04-04 22:25:00|7827.7|7804.3|7828.3|7804.9|7828.6|7805.2|7827.2|7803.8|0
1649111400000|2022-04-04 22:30:00|7828.1|7804.7|7827.6|7804.2|7828.3|7804.9|7827.2|7803.8|0
1649111700000|2022-04-04 22:35:00|7827.4|7804|7826.9|7803.5|7827.6|7804.2|7826.5|7803.1|0
1649112000000|2022-04-04 22:40:00|7826.5|7803.1|7826.9|7803.5|7827.2|7803.8|7826.5|7803.1|0
1649112300000|2022-04-04 22:45:00|7827.2|7803.8|7827.6|7804.2|7827.9|7804.5|7827.2|7803.8|0
1649112600000|2022-04-04 22:50:00|7827.7|7804.3|7827.2|7803.8|7827.7|7804.3|7826.9|7803.5|0
1649112900000|2022-04-04 22:55:00|7827.6|7804.2|7827.6|7804.2|7827.6|7804.2|7827.2|7803.8|0
1649113200000|2022-04-04 23:00:00|7827.2|7803.8|7827.6|7804.2|7827.7|7804.3|7827.2|7803.8|0
1649113500000|2022-04-04 23:05:00|7827.2|7803.8|7827.6|7804.2|7827.9|7804.5|7826.9|7803.5|0
1649113800000|2022-04-04 23:10:00|7827.4|7804|7827.2|7803.8|7828.5|7805.1|7826.9|7803.5|0
1649114100000|2022-04-04 23:15:00|7827.5|7804.1|7827.5|7804.1|7827.5|7804.1|7827.2|7803.8|0
1649114400000|2022-04-04 23:20:00|7827.2|7803.8|7827.2|7803.8|7827.5|7804.1|7826.8|7803.4|0
1649114700000|2022-04-04 23:25:00|7827.5|7804.1|7827.5|7804.1|7827.5|7804.1|7826.8|7803.4|0
1649115000000|2022-04-04 23:30:00|7827.7|7804.3|7829.6|7806.2|7829.6|7806.2|7827.5|7804.1|0
1649115300000|2022-04-04 23:35:00|7829.2|7805.8|7829.2|7805.8|7829.6|7806.2|7828.9|7805.5|0
1649115600000|2022-04-04 23:40:00|7828.9|7805.5|7828.9|7805.5|7829.2|7805.8|7828.2|7804.8|0
1649115900000|2022-04-04 23:45:00|7828.5|7805.1|7827|7803.6|7828.9|7805.5|7827|7803.6|0
1649116200000|2022-04-04 23:50:00|7827.3|7803.9|7827|7803.6|7827.3|7803.9|7826.6|7803.2|0
1649116500000|2022-04-04 23:55:00|7827.3|7803.9|7825.6|7802.2|7827.3|7803.9|7825.6|7802.2|0
1649116800000|2022-04-05 00:00:00|7825.9|7802.5|7822.9|7799.5|7825.9|7802.5|7822.9|7799.5|0
1649117100000|2022-04-05 00:05:00|7823.2|7799.8|7823.5|7800.1|7824.2|7800.8|7822.9|7799.5|0
1649117400000|2022-04-05 00:10:00|7823.7|7800.3|7823.9|7800.5|7824.7|7801.3|7823.4|7800|0
1649117700000|2022-04-05 00:15:00|7823.7|7800.3|7824.5|7801.1|7825.5|7802.1|7821.8|7798.4|0
1649118000000|2022-04-05 00:20:00|7824.4|7801|7824.2|7800.8|7826.6|7803.2|7824.2|7800.8|0
1649118300000|2022-04-05 00:25:00|7824.4|7801|7824.4|7801|7824.5|7801.1|7822.8|7799.4|0
1649118600000|2022-04-05 00:30:00|7824.5|7801.1|7826.1|7802.7|7826.3|7802.9|7823.2|7799.8|0
1649118900000|2022-04-05 00:35:00|7826.2|7802.8|7825.1|7801.7|7827.5|7804.1|7825.1|7801.7|0
1649119200000|2022-04-05 00:40:00|7825.6|7802.2|7826.3|7802.9|7826.3|7802.9|7824.6|7801.2|0
1649119500000|2022-04-05 00:45:00|7826.2|7802.8|7824.8|7801.4|7826.3|7802.9|7823.4|7800|0
1649119800000|2022-04-05 00:50:00|7824.9|7801.5|7824.9|7801.5|7826.6|7803.2|7823.6|7800.2|0
1649120100000|2022-04-05 00:55:00|7825|7801.6|7827.8|7804.4|7827.8|7804.4|7824.8|7801.4|0
1649120400000|2022-04-05 01:00:00|7828|7804.6|7824.6|7801.2|7829.3|7805.9|7824.4|7801|0
1649120700000|2022-04-05 01:05:00|7824.4|7801|7825.4|7802|7825.4|7802|7824.1|7800.7|0
1649121000000|2022-04-05 01:10:00|7825.5|7802.1|7826.4|7803|7826.8|7803.4|7825.4|7802|0
1649121300000|2022-04-05 01:15:00|7825.4|7802|7826.9|7803.5|7827.9|7804.5|7825.4|7802|0
1649121600000|2022-04-05 01:20:00|7827.9|7804.5|7826.9|7803.5|7829.3|7805.9|7826.8|7803.4|0
1649121900000|2022-04-05 01:25:00|7827.4|7804|7826.2|7802.8|7827.4|7804|7825.1|7801.7|0
1649122200000|2022-04-05 01:30:00|7825.7|7802.3|7827.8|7804.4|7827.9|7804.5|7825.1|7801.7|0
1649122500000|2022-04-05 01:35:00|7827.9|7804.5|7829.2|7805.8|7829.4|7806|7827.8|7804.4|0
1649122800000|2022-04-05 01:40:00|7829.3|7805.9|7829.2|7805.8|7829.3|7805.9|7827.8|7804.4|0
1649123100000|2022-04-05 01:45:00|7829.3|7805.9|7829.5|7806.1|7829.5|7806.1|7828|7804.6|0
1649123400000|2022-04-05 01:50:00|7829.7|7806.3|7833.2|7809.8|7833.2|7809.8|7829.7|7806.3|0
1649123700000|2022-04-05 01:55:00|7833.4|7810|7831|7807.6|7833.4|7810|7831|7807.6|0
1649124000000|2022-04-05 02:00:00|7831.2|7807.8|7829.1|7805.7|7831.3|7807.9|7829.1|7805.7|0
1649124300000|2022-04-05 02:05:00|7829|7805.6|7828.6|7805.2|7829.1|7805.7|7828.1|7804.7|0
1649124600000|2022-04-05 02:10:00|7828.5|7805.1|7829.4|7806|7829.6|7806.2|7828.4|7805|0
1649124900000|2022-04-05 02:15:00|7829.3|7805.9|7829.1|7805.7|7830.4|7807|7829.1|7805.7|0
1649125200000|2022-04-05 02:20:00|7828.9|7805.5|7829.9|7806.5|7829.9|7806.5|7827.6|7804.2|0
1649125500000|2022-04-05 02:25:00|7830|7806.6|7829.4|7806|7830.6|7807.2|7829.4|7806|0
1649125800000|2022-04-05 02:30:00|7829.3|7805.9|7831|7807.6|7831|7807.6|7829.3|7805.9|0
1649126100000|2022-04-05 02:35:00|7830.8|7807.4|7831|7807.6|7831|7807.6|7830.8|7807.4|0
1649126400000|2022-04-05 02:40:00|7830.9|7807.5|7831|7807.6|7831|7807.6|7830.8|7807.4|0
1649126700000|2022-04-05 02:45:00|7830.8|7807.4|7830.6|7807.2|7830.8|7807.4|7830.4|7807|0
1649127000000|2022-04-05 02:50:00|7830.5|7807.1|7827.6|7804.2|7830.5|7807.1|7827.6|7804.2|0
1649127300000|2022-04-05 02:55:00|7827.4|7804|7827.6|7804.2|7827.8|7804.4|7827.4|7804|0
1649127600000|2022-04-05 03:00:00|7827.8|7804.4|7827.9|7804.5|7828.1|7804.7|7827.8|7804.4|0
1649127900000|2022-04-05 03:05:00|7828|7804.6|7827.8|7804.4|7829.1|7805.7|7826.6|7803.2|0
1649128200000|2022-04-05 03:10:00|7827.9|7804.5|7827.9|7804.5|7829.3|7805.9|7827.9|7804.5|0
1649128500000|2022-04-05 03:15:00|7828.9|7805.5|7829.2|7805.8|7829.3|7805.9|7828.9|7805.5|0
1649128800000|2022-04-05 03:20:00|7829|7805.6|7827.8|7804.4|7829.2|7805.8|7827.7|7804.3|0
1649129100000|2022-04-05 03:25:00|7828|7804.6|7824.9|7801.5|7828|7804.6|7824.9|7801.5|0
1649129400000|2022-04-05 03:30:00|7825.1|7801.7|7822.9|7799.5|7826.1|7802.7|7822.7|7799.3|0
1649129700000|2022-04-05 03:35:00|7823.1|7799.7|7824.5|7801.1|7824.6|7801.2|7823.1|7799.7|0
1649130000000|2022-04-05 03:40:00|7825.5|7802.1|7824.5|7801.1|7825.8|7802.4|7824.5|7801.1|0
1649130300000|2022-04-05 03:45:00|7499.3|7475.9|7500.5|7477.1|7500.7|7477.3|7499.2|7475.8|0
1649130600000|2022-04-05 03:50:00|7500.7|7477.3|7501.3|7477.9|7501.7|7478.3|7500.2|7476.8|0
1649130900000|2022-04-05 03:55:00|7501.4|7478|7501.5|7478.1|7501.7|7478.3|7501.3|7477.9|0
1649131200000|2022-04-05 04:00:00|7826.8|7803.4|7826.6|7803.2|7826.8|7803.4|7826.5|7803.1|0
1649131500000|2022-04-05 04:05:00|7826.8|7803.4|7827|7803.6|7827.2|7803.8|7826.8|7803.4|0
1649131800000|2022-04-05 04:10:00|7827.1|7803.7|7826.8|7803.4|7827.2|7803.8|7826.8|7803.4|0
1649132100000|2022-04-05 04:15:00|7827|7803.6|7827|7803.6|7827.2|7803.8|7827|7803.6|0
1649132400000|2022-04-05 04:20:00|7826.8|7803.4|7827|7803.6|7827.1|7803.7|7826.8|7803.4|0
1649132700000|2022-04-05 04:25:00|7827.2|7803.8|7827.2|7803.8|7827.3|7803.9|7827|7803.6|0
1649133000000|2022-04-05 04:30:00|7827.3|7803.9|7828.2|7804.8|7830|7806.6|7827.3|7803.9|0
1649133300000|2022-04-05 04:35:00|7828|7804.6|7828.2|7804.8|7828.2|7804.8|7826.8|7803.4|0
1649133600000|2022-04-05 04:40:00|7828.1|7804.7|7827.8|7804.4|7829.2|7805.8|7827.8|7804.4|0
1649133900000|2022-04-05 04:45:00|7827.9|7804.5|7829.2|7805.8|7829.2|7805.8|7827.8|7804.4|0
1649134200000|2022-04-05 04:50:00|7829.4|7806|7829.4|7806|7829.4|7806|7827.8|7804.4|0
1649134500000|2022-04-05 04:55:00|7829.2|7805.8|7828|7804.6|7829.4|7806|7828|7804.6|0
1649134800000|2022-04-05 05:00:00|7827.8|7804.4|7828.4|7805|7829.6|7806.2|7827.8|7804.4|0
1649135100000|2022-04-05 05:05:00|7828.3|7804.9|7825.9|7802.5|7828.4|7805|7825.9|7802.5|0
1649135400000|2022-04-05 05:10:00|7826.4|7803|7827.1|7803.7|7827.1|7803.7|7825.9|7802.5|0
1649135700000|2022-04-05 05:15:00|7827.3|7803.9|7825.9|7802.5|7828.8|7805.4|7825.9|7802.5|0
1649136000000|2022-04-05 05:20:00|7826|7802.6|7827.3|7803.9|7827.3|7803.9|7826|7802.6|0
1649136300000|2022-04-05 05:25:00|7827.4|7804|7827.8|7804.4|7827.8|7804.4|7826.4|7803|0
1649136600000|2022-04-05 05:30:00|7826.8|7803.4|7825.2|7801.8|7826.8|7803.4|7825.2|7801.8|0
1649136900000|2022-04-05 05:35:00|7824.7|7801.3|7825.6|7802.2|7825.6|7802.2|7824.7|7801.3|0
1649137200000|2022-04-05 05:40:00|7825.4|7802|7825.4|7802|7825.6|7802.2|7823.2|7799.8|0
1649137500000|2022-04-05 05:45:00|7825.6|7802.2|7825.4|7802|7826.8|7803.4|7825.4|7802|0
1649137800000|2022-04-05 05:50:00|7825.6|7802.2|7828|7804.6|7828|7804.6|7824.6|7801.2|0
1649138100000|2022-04-05 05:55:00|7827|7803.6|7828.6|7805.2|7830|7806.6|7827|7803.6|0
1649138400000|2022-04-05 06:00:00|7828.7|7805.3|7835.9|7812.5|7836.4|7813|7828.7|7805.3|0
1649138700000|2022-04-05 06:05:00|7835.7|7812.3|7832.2|7808.8|7835.7|7812.3|7832.2|7808.8|0
1649139000000|2022-04-05 06:10:00|7832.7|7809.3|7825.8|7802.4|7832.7|7809.3|7825.3|7801.9|0
1649139300000|2022-04-05 06:15:00|7824.8|7801.4|7821|7797.6|7825.6|7802.2|7819.7|7796.3|0
1649139600000|2022-04-05 06:20:00|7821.2|7797.8|7821|7797.6|7822.2|7798.8|7816.8|7793.4|0
1649139900000|2022-04-05 06:25:00|7821.1|7797.7|7820.2|7796.8|7821.4|7798|7818.5|7795.1|0
1649140200000|2022-04-05 06:30:00|7820|7796.6|7822.1|7798.7|7822.2|7798.8|7818.5|7795.1|0
1649140500000|2022-04-05 06:35:00|7822.2|7798.8|7819.9|7796.5|7822.2|7798.8|7818.9|7795.5|0
1649140800000|2022-04-05 06:40:00|7820|7796.6|7815.1|7791.7|7820|7796.6|7814.1|7790.7|0
1649141100000|2022-04-05 06:45:00|7814.6|7791.2|7818|7794.6|7818.1|7794.7|7813|7789.6|0
1649141400000|2022-04-05 06:50:00|7817.9|7794.5|7817|7793.6|7819.1|7795.7|7815.4|7792|0
1649141700000|2022-04-05 06:55:00|7817.3|7793.9|7817|7793.6|7818.3|7794.9|7811.2|7787.8|0
1649142000000|2022-04-05 07:00:00|7819|7795.6|7826.4|7803|7837.7|7814.3|7819|7795.6|0
1649142300000|2022-04-05 07:05:00|7826.5|7803.1|7821.5|7798.1|7827.6|7804.2|7814.9|7791.5|0
1649142600000|2022-04-05 07:10:00|7821.7|7798.3|7820.9|7797.5|7828.8|7805.4|7812.2|7788.8|0
1649142900000|2022-04-05 07:15:00|7819.8|7796.4|7828.6|7805.2|7829.6|7806.2|7816|7792.6|0
1649143200000|2022-04-05 07:20:00|7828.5|7805.1|7825.2|7801.8|7832.2|7808.8|7821.4|7798|0
1649143500000|2022-04-05 07:25:00|7824.2|7800.8|7839.2|7815.8|7841.6|7818.2|7821.5|7798.1|0
1649143800000|2022-04-05 07:30:00|7839.4|7816|7841.8|7818.4|7844|7820.6|7834.6|7811.2|0
1649144100000|2022-04-05 07:35:00|7841.7|7818.3|7846.2|7822.8|7853.1|7829.7|7840.8|7817.4|0
1649144400000|2022-04-05 07:40:00|7846.3|7822.9|7847.9|7824.5|7849.2|7825.8|7844|7820.6|0
1649144700000|2022-04-05 07:45:00|7846.8|7823.4|7854|7830.6|7854.1|7830.7|7843|7819.6|0
1649145000000|2022-04-05 07:50:00|7853|7829.6|7849.2|7825.8|7853|7829.6|7844.9|7821.5|0
1649145300000|2022-04-05 07:55:00|7849.3|7825.9|7844.1|7820.7|7851.6|7828.2|7844|7820.6|0
1649145600000|2022-04-05 08:00:00|7844.2|7820.8|7839.3|7815.9|7848.1|7824.7|7839.3|7815.9|0
1649145900000|2022-04-05 08:05:00|7840.3|7816.9|7848.1|7824.7|7849.3|7825.9|7839.3|7815.9|0
1649146200000|2022-04-05 08:10:00|7848.2|7824.8|7851.2|7827.8|7851.4|7828|7847|7823.6|0
1649146500000|2022-04-05 08:15:00|7850.2|7826.8|7847.1|7823.7|7853.7|7830.3|7847.1|7823.7|0
1649146800000|2022-04-05 08:20:00|7846.1|7822.7|7845.1|7821.7|7848.8|7825.4|7843.8|7820.4|0
1649147100000|2022-04-05 08:25:00|7845.3|7821.9|7839.9|7816.5|7847|7823.6|7838.8|7815.4|0
1649147400000|2022-04-05 08:30:00|7840|7816.6|7839.9|7816.5|7841.5|7818.1|7836.7|7813.3|0
1649147700000|2022-04-05 08:35:00|7840.9|7817.5|7843.5|7820.1|7844.8|7821.4|7839.8|7816.4|0
1649148000000|2022-04-05 08:40:00|7843.4|7820|7843.5|7820.1|7847.2|7823.8|7842.1|7818.7|0
1649148300000|2022-04-05 08:45:00|7843.3|7819.9|7840.3|7816.9|7845.5|7822.1|7840.1|7816.7|0
1649148600000|2022-04-05 08:50:00|7840.1|7816.7|7837.9|7814.5|7841.6|7818.2|7837.4|7814|0
1649148900000|2022-04-05 08:55:00|7837.8|7814.4|7834.2|7810.8|7840.3|7816.9|7832.7|7809.3|0
1649149200000|2022-04-05 09:00:00|7834.1|7810.7|7833.8|7810.4|7836.4|7813|7832.6|7809.2|0
1649149500000|2022-04-05 09:05:00|7833.9|7810.5|7835.2|7811.8|7837.5|7814.1|7833.9|7810.5|0
1649149800000|2022-04-05 09:10:00|7835.3|7811.9|7837.4|7814|7837.6|7814.2|7835.1|7811.7|0
1649150100000|2022-04-05 09:15:00|7836.9|7813.5|7833.9|7810.5|7838.6|7815.2|7832.7|7809.3|0
1649150400000|2022-04-05 09:20:00|7834|7810.6|7830.2|7806.8|7836.5|7813.1|7829|7805.6|0
1649150700000|2022-04-05 09:25:00|7830.1|7806.7|7824.1|7800.7|7830.2|7806.8|7821.6|7798.2|0
1649151000000|2022-04-05 09:30:00|7825.1|7801.7|7826.1|7802.7|7828.6|7805.2|7823.8|7800.4|0
1649151300000|2022-04-05 09:35:00|7826.2|7802.8|7819.4|7796|7827.6|7804.2|7819.2|7795.8|0
1649151600000|2022-04-05 09:40:00|7819.2|7795.8|7816.8|7793.4|7819.5|7796.1|7815.6|7792.2|0
1649151900000|2022-04-05 09:45:00|7816.6|7793.2|7811.2|7787.8|7816.8|7793.4|7810|7786.6|0
1649152200000|2022-04-05 09:50:00|7811.1|7787.7|7815|7791.6|7817.3|7793.9|7808.5|7785.1|0
1649152500000|2022-04-05 09:55:00|7814.9|7791.5|7809.4|7786|7815.1|7791.7|7806.7|7783.3|0
1649152800000|2022-04-05 10:00:00|7809.2|7785.8|7814.5|7791.1|7818.7|7795.3|7805.9|7782.5|0
1649153100000|2022-04-05 10:05:00|7813.5|7790.1|7799.8|7776.4|7815|7791.6|7796.2|7772.8|0
1649153400000|2022-04-05 10:10:00|7799.9|7776.5|7799.7|7776.3|7802.9|7779.5|7796.9|7773.5|0
1649153700000|2022-04-05 10:15:00|7799.9|7776.5|7804.8|7781.4|7804.9|7781.5|7798.5|7775.1|0
1649154000000|2022-04-05 10:20:00|7804.7|7781.3|7791.3|7767.9|7806|7782.6|7787.6|7764.2|0
1649154300000|2022-04-05 10:25:00|7792.3|7768.9|7791.6|7768.2|7792.8|7769.4|7786.7|7763.3|0
1649154600000|2022-04-05 10:30:00|7791.7|7768.3|7786.7|7763.3|7795.9|7772.5|7785.4|7762|0
1649154900000|2022-04-05 10:35:00|7785.7|7762.3|7786.6|7763.2|7789.1|7765.7|7783.9|7760.5|0
1649155200000|2022-04-05 10:40:00|7786.4|7763|7794.9|7771.5|7794.9|7771.5|7785.4|7762|0
1649155500000|2022-04-05 10:45:00|7794.7|7771.3|7791|7767.6|7795.9|7772.5|7790.4|7767|0
1649155800000|2022-04-05 10:50:00|7790|7766.6|7797.2|7773.8|7798.4|7775|7789.5|7766.1|0
1649156100000|2022-04-05 10:55:00|7797.7|7774.3|7797.2|7773.8|7800.7|7777.3|7794.7|7771.3|0
1649156400000|2022-04-05 11:00:00|7796.2|7772.8|7791.8|7768.4|7797.6|7774.2|7790.8|7767.4|0
1649156700000|2022-04-05 11:05:00|7792|7768.6|7786.6|7763.2|7796|7772.6|7786.6|7763.2|0
1649157000000|2022-04-05 11:10:00|7786.5|7763.1|7785.2|7761.8|7787.5|7764.1|7782.6|7759.2|0
1649157300000|2022-04-05 11:15:00|7785.7|7762.3|7790.1|7766.7|7790.1|7766.7|7785.2|7761.8|0
1649157600000|2022-04-05 11:20:00|7789.6|7766.2|7791|7767.6|7794.1|7770.7|7788.7|7765.3|0
1649157900000|2022-04-05 11:25:00|7790.9|7767.5|7798.2|7774.8|7799.4|7776|7790.9|7767.5|0
1649158200000|2022-04-05 11:30:00|7799.2|7775.8|7792.4|7769|7799.6|7776.2|7792.3|7768.9|0
1649158500000|2022-04-05 11:35:00|7792.3|7768.9|7800.3|7776.9|7800.5|7777.1|7792.1|7768.7|0
1649158800000|2022-04-05 11:40:00|7800.5|7777.1|7805.3|7781.9|7805.4|7782|7799.5|7776.1|0
1649159100000|2022-04-05 11:45:00|7804.2|7780.8|7801.9|7778.5|7804.5|7781.1|7800.6|7777.2|0
1649159400000|2022-04-05 11:50:00|7800.9|7777.5|7799.3|7775.9|7802.8|7779.4|7798.9|7775.5|0
1649159700000|2022-04-05 11:55:00|7799.4|7776|7800.4|7777|7800.6|7777.2|7799|7775.6|0
1649160000000|2022-04-05 12:00:00|7800.6|7777.2|7802.9|7779.5|7803.8|7780.4|7798.2|7774.8|0
1649160300000|2022-04-05 12:05:00|7802.8|7779.4|7796.2|7772.8|7802.9|7779.5|7795.8|7772.4|0
1649160600000|2022-04-05 12:10:00|7797.2|7773.8|7794.8|7771.4|7797.7|7774.3|7794.7|7771.3|0
1649160900000|2022-04-05 12:15:00|7794.7|7771.3|7794|7770.6|7795.7|7772.3|7791.4|7768|0
1649161200000|2022-04-05 12:20:00|7793.8|7770.4|7788|7764.6|7796.7|7773.3|7788|7764.6|0
1649161500000|2022-04-05 12:25:00|7788.2|7764.8|7790.1|7766.7|7793.1|7769.7|7788|7764.6|0
1649161800000|2022-04-05 12:30:00|7790.6|7767.2|7792.6|7769.2|7793.6|7770.2|7790.6|7767.2|0
1649162100000|2022-04-05 12:35:00|7792.8|7769.4|7795.9|7772.5|7795.9|7772.5|7791.4|7768|0
1649162400000|2022-04-05 12:40:00|7795.7|7772.3|7793.5|7770.1|7798.4|7775|7791.2|7767.8|0
1649162700000|2022-04-05 12:45:00|7793.7|7770.3|7792.3|7768.9|7795|7771.6|7791.2|7767.8|0
1649163000000|2022-04-05 12:50:00|7792.5|7769.1|7789.8|7766.4|7793.9|7770.5|7789.1|7765.7|0
1649163300000|2022-04-05 12:55:00|7789.6|7766.2|7782.7|7759.3|7791.7|7768.3|7779|7755.6|0
1649163600000|2022-04-05 13:00:00|7782.8|7759.4|7789.1|7765.7|7790.3|7766.9|7782.8|7759.4|0
1649163900000|2022-04-05 13:05:00|7788.1|7764.7|7789.8|7766.4|7789.8|7766.4|7783.2|7759.8|0
1649164200000|2022-04-05 13:10:00|7789.6|7766.2|7787.9|7764.5|7791.1|7767.7|7787.8|7764.4|0
1649164500000|2022-04-05 13:15:00|7788.1|7764.7|7789.4|7766|7792.3|7768.9|7788.1|7764.7|0
1649164800000|2022-04-05 13:20:00|7788.4|7765|7785.7|7762.3|7789.1|7765.7|7783.9|7760.5|0
1649165100000|2022-04-05 13:25:00|7785.6|7762.2|7784.5|7761.1|7788.1|7764.7|7784.3|7760.9|0
1649165400000|2022-04-05 13:30:00|7784.2|7760.8|7775|7751.6|7793|7769.6|7768.7|7745.3|0
1649165700000|2022-04-05 13:35:00|7775.1|7751.7|7762.8|7739.4|7781.3|7757.9|7752.3|7728.9|0
1649166000000|2022-04-05 13:40:00|7762.7|7739.3|7761.5|7738.1|7766.7|7743.3|7752.8|7729.4|0
1649166300000|2022-04-05 13:45:00|7761.6|7738.2|7766.2|7742.8|7771.6|7748.2|7755.4|7732|0
1649166600000|2022-04-05 13:50:00|7766.3|7742.9|7738.7|7715.3|7766.5|7743.1|7736.7|7713.3|0
1649166900000|2022-04-05 13:55:00|7738.6|7715.2|7779.9|7756.5|7780.3|7756.9|7738.6|7715.2|0
1649167200000|2022-04-05 14:00:00|7780|7756.6|7755.8|7732.4|7780.5|7757.1|7753.5|7730.1|0
1649167500000|2022-04-05 14:05:00|7755.7|7732.3|7720.5|7697.1|7755.7|7732.3|7717|7693.6|0
1649167800000|2022-04-05 14:10:00|7720.4|7697|7719|7695.6|7731.7|7708.3|7716|7692.6|0
1649168100000|2022-04-05 14:15:00|7718.9|7695.5|7704.7|7681.3|7718.9|7695.5|7697.5|7674.1|0
1649168400000|2022-04-05 14:20:00|7704|7680.6|7717.9|7694.5|7721.5|7698.1|7701.7|7678.3|0
1649168700000|2022-04-05 14:25:00|7718.1|7694.7|7722.2|7698.8|7724.4|7701|7706|7682.6|0
1649169000000|2022-04-05 14:30:00|7722.6|7699.2|7706.6|7683.2|7727.4|7704|7704.5|7681.1|0
1649169300000|2022-04-05 14:35:00|7706.5|7683.1|7698.6|7675.2|7716.2|7692.8|7695.5|7672.1|0
1649169600000|2022-04-05 14:40:00|7699.3|7675.9|7711.5|7688.1|7712.1|7688.7|7699.3|7675.9|0
1649169900000|2022-04-05 14:45:00|7710.2|7686.8|7722.5|7699.1|7723.3|7699.9|7708|7684.6|0
1649170200000|2022-04-05 14:50:00|7722.4|7699|7726.4|7703|7728.2|7704.8|7714.1|7690.7|0
1649170500000|2022-04-05 14:55:00|7726|7702.6|7727.2|7703.8|7729|7705.6|7723.9|7700.5|0
1649170800000|2022-04-05 15:00:00|7727.9|7704.5|7722.3|7698.9|7728|7704.6|7715.6|7692.2|0
1649171100000|2022-04-05 15:05:00|7722.4|7699|7720.7|7697.3|7727.1|7703.7|7719.6|7696.2|0
1649171400000|2022-04-05 15:10:00|7720.8|7697.4|7724.1|7700.7|7725.4|7702|7714.9|7691.5|0
1649171700000|2022-04-05 15:15:00|7724.5|7701.1|7716.8|7693.4|7726.6|7703.2|7715.7|7692.3|0
1649172000000|2022-04-05 15:20:00|7717.5|7694.1|7716.8|7693.4|7726.5|7703.1|7716.1|7692.7|0
1649172300000|2022-04-05 15:25:00|7716.7|7693.3|7708.5|7685.1|7717.7|7694.3|7703.3|7679.9|0
1649172600000|2022-04-05 15:30:00|7708.9|7685.5|7716.5|7693.1|7717|7693.6|7704|7680.6|0
1649172900000|2022-04-05 15:35:00|7716.9|7693.5|7708.1|7684.7|7719.4|7696|7704.6|7681.2|0
1649173200000|2022-04-05 15:40:00|7708.2|7684.8|7709.4|7686|7713.2|7689.8|7705.7|7682.3|0
1649173500000|2022-04-05 15:45:00|7709.5|7686.1|7710.2|7686.8|7711.6|7688.2|7706.6|7683.2|0
1649173800000|2022-04-05 15:50:00|7710|7686.6|7707.4|7684|7716.2|7692.8|7705|7681.6|0
1649174100000|2022-04-05 15:55:00|7707.5|7684.1|7707.5|7684.1|7710.9|7687.5|7705|7681.6|0
1649174400000|2022-04-05 16:00:00|7707.6|7684.2|7705|7681.6|7710|7686.6|7699.4|7676|0
1649174700000|2022-04-05 16:05:00|7704.6|7681.2|7699.8|7676.4|7706.4|7683|7699.7|7676.3|0
1649175000000|2022-04-05 16:10:00|7699.9|7676.5|7699.8|7676.4|7701.8|7678.4|7695.8|7672.4|0
1649175300000|2022-04-05 16:15:00|7699.1|7675.7|7696.1|7672.7|7702.5|7679.1|7696.1|7672.7|0
1649175600000|2022-04-05 16:20:00|7694.7|7671.3|7691.8|7668.4|7697.4|7674|7689|7665.6|0
1649175900000|2022-04-05 16:25:00|7691.6|7668.2|7687.1|7663.7|7691.6|7668.2|7685.6|7662.2|0
1649176200000|2022-04-05 16:30:00|7687|7663.6|7688.4|7665|7690.4|7667|7686.1|7662.7|0
1649176500000|2022-04-05 16:35:00|7688.3|7664.9|7695.8|7672.4|7696.1|7672.7|7684.9|7661.5|0
1649176800000|2022-04-05 16:40:00|7695.4|7672|7696.1|7672.7|7698.7|7675.3|7695.2|7671.8|0
1649177100000|2022-04-05 16:45:00|7696.2|7672.8|7702.5|7679.1|7703|7679.6|7695.9|7672.5|0
1649177400000|2022-04-05 16:50:00|7702.4|7679|7703.8|7680.4|7707|7683.6|7702.2|7678.8|0
1649177700000|2022-04-05 16:55:00|7703.9|7680.5|7707.1|7683.7|7707.9|7684.5|7703.7|7680.3|0
1649178000000|2022-04-05 17:00:00|7707|7683.6|7710.1|7686.7|7712.1|7688.7|7705.8|7682.4|0
1649178300000|2022-04-05 17:05:00|7709.4|7686|7720.1|7696.7|7720.1|7696.7|7707.3|7683.9|0
1649178600000|2022-04-05 17:10:00|7720.2|7696.8|7722.5|7699.1|7722.7|7699.3|7719.7|7696.3|0
1649178900000|2022-04-05 17:15:00|7723.9|7700.5|7722.7|7699.3|7725.1|7701.7|7719.6|7696.2|0
1649179200000|2022-04-05 17:20:00|7722.6|7699.2|7718.9|7695.5|7724.5|7701.1|7718.5|7695.1|0
1649179500000|2022-04-05 17:25:00|7719|7695.6|7716.8|7693.4|7720.7|7697.3|7716.1|7692.7|0
1649179800000|2022-04-05 17:30:00|7718.2|7694.8|7710.7|7687.3|7718.2|7694.8|7710.5|7687.1|0
1649180100000|2022-04-05 17:35:00|7710.8|7687.4|7711.9|7688.5|7714.4|7691|7710.8|7687.4|0
1649180400000|2022-04-05 17:40:00|7711.7|7688.3|7707.5|7684.1|7712.5|7689.1|7706.8|7683.4|0
1649180700000|2022-04-05 17:45:00|7707.4|7684|7700.9|7677.5|7708.1|7684.7|7700.7|7677.3|0
1649181000000|2022-04-05 17:50:00|7700.7|7677.3|7696.6|7673.2|7701.5|7678.1|7696.6|7673.2|0
1649181300000|2022-04-05 17:55:00|7696.7|7673.3|7698.6|7675.2|7698.6|7675.2|7695.8|7672.4|0
1649181600000|2022-04-05 18:00:00|7698.5|7675.1|7698.5|7675.1|7700.8|7677.4|7694|7670.6|0
1649181900000|2022-04-05 18:05:00|7700.5|7677.1|7699.1|7675.7|7703.5|7680.1|7698.1|7674.7|0
1649182200000|2022-04-05 18:10:00|7699.2|7675.8|7705.1|7681.7|7705.9|7682.5|7699|7675.6|0
1649182500000|2022-04-05 18:15:00|7705|7681.6|7712.3|7688.9|7712.3|7688.9|7704.2|7680.8|0
1649182800000|2022-04-05 18:20:00|7712.4|7689|7712.7|7689.3|7718.9|7695.5|7712.4|7689|0
1649183100000|2022-04-05 18:25:00|7712.6|7689.2|7709.5|7686.1|7715|7691.6|7709.3|7685.9|0
1649183400000|2022-04-05 18:30:00|7709.3|7685.9|7706.5|7683.1|7710.9|7687.5|7706.4|7683|0
1649183700000|2022-04-05 18:35:00|7706.6|7683.2|7704.7|7681.3|7713.7|7690.3|7704.1|7680.7|0
1649184000000|2022-04-05 18:40:00|7704.6|7681.2|7717.2|7693.8|7717.2|7693.8|7704|7680.6|0
1649184300000|2022-04-05 18:45:00|7717.9|7694.5|7715.5|7692.1|7719.9|7696.5|7711.1|7687.7|0
1649184600000|2022-04-05 18:50:00|7715.1|7691.7|7710.6|7687.2|7717.8|7694.4|7708.6|7685.2|0
1649184900000|2022-04-05 18:55:00|7710.7|7687.3|7703.6|7680.2|7715.1|7691.7|7702.9|7679.5|0
1649185200000|2022-04-05 19:00:00|7703.7|7680.3|7700|7676.6|7708.2|7684.8|7699.9|7676.5|0
1649185500000|2022-04-05 19:05:00|7700.1|7676.7|7696.2|7672.8|7700.2|7676.8|7694|7670.6|0
1649185800000|2022-04-05 19:10:00|7696.6|7673.2|7691|7667.6|7696.7|7673.3|7686.1|7662.7|0
1649186100000|2022-04-05 19:15:00|7690.6|7667.2|7690.2|7666.8|7694.1|7670.7|7687.9|7664.5|0
1649186400000|2022-04-05 19:20:00|7690.1|7666.7|7699.6|7676.2|7699.7|7676.3|7688.9|7665.5|0
1649186700000|2022-04-05 19:25:00|7698.9|7675.5|7688.2|7664.8|7698.9|7675.5|7687.8|7664.4|0
1649187000000|2022-04-05 19:30:00|7687.8|7664.4|7680.2|7656.8|7688|7664.6|7677.4|7654|0
1649187300000|2022-04-05 19:35:00|7680.1|7656.7|7677.9|7654.5|7685.8|7662.4|7677.1|7653.7|0
1649187600000|2022-04-05 19:40:00|7678|7654.6|7678.1|7654.7|7682.5|7659.1|7676.5|7653.1|0
1649187900000|2022-04-05 19:45:00|7678.2|7654.8|7676.2|7652.8|7679.3|7655.9|7675.3|7651.9|0
1649188200000|2022-04-05 19:50:00|7675.8|7652.4|7682.6|7659.2|7688.7|7665.3|7675.2|7651.8|0
1649188500000|2022-04-05 19:55:00|7682.7|7659.3|7695.4|7672|7698.1|7674.7|7682.1|7658.7|0
1649188800000|2022-04-05 20:00:00|7696.4|7673|7699.3|7675.9|7700|7676.6|7696.4|7673|0
1649189100000|2022-04-05 20:05:00|7699.7|7676.3|7699.7|7676.3|7700.7|7677.3|7699|7675.6|0
1649189400000|2022-04-05 20:10:00|7699.3|7675.9|7697.6|7674.2|7700|7676.6|7697.6|7674.2|0
1649189700000|2022-04-05 20:15:00|7697.8|7674.4|7700.4|7677|7700.4|7677|7697.6|7674.2|0
1649190000000|2022-04-05 20:20:00|7699.3|7675.9|7698.3|7674.9|7699.9|7676.5|7698.3|7674.9|0
1649190300000|2022-04-05 20:25:00|7698.7|7675.3|7698.3|7674.9|7698.8|7675.4|7698|7674.6|0
1649190600000|2022-04-05 20:30:00|7698.7|7675.3|7699.7|7676.3|7700|7676.6|7698.7|7675.3|0
1649190900000|2022-04-05 20:35:00|7700|7676.6|7700|7676.6|7700|7676.6|7699.5|7676.1|0
1649191200000|2022-04-05 20:40:00|7700.4|7677|7700|7676.6|7700.7|7677.3|7700|7676.6|0
1649191500000|2022-04-05 20:45:00|7700.4|7677|7701.5|7678.1|7701.8|7678.4|7699.9|7676.5|0
1649191800000|2022-04-05 20:50:00|7701.8|7678.4|7702.9|7679.5|7702.9|7679.5|7701.2|7677.8|0
1649192100000|2022-04-05 20:55:00|7702.7|7679.3|7703.4|7680|7703.7|7680.3|7702.5|7679.1|0
1649192400000|2022-04-05 21:00:00|7703.5|7680.1|7703.7|7680.3|7704.2|7680.8|7703.5|7680.1|0
1649192700000|2022-04-05 21:05:00|7703.4|7680|7703.3|7679.9|7703.5|7680.1|7703.2|7679.8|0
1649193000000|2022-04-05 21:10:00|7703.2|7679.8|7703.7|7680.3|7703.9|7680.5|7703.2|7679.8|0
1649193300000|2022-04-05 21:15:00|7703.8|7680.4|7704|7680.6|7704.2|7680.8|7703.5|7680.1|0
1649193600000|2022-04-05 21:20:00|7703.6|7680.2|7704.3|7680.9|7704.4|7681|7703.5|7680.1|0
1649193900000|2022-04-05 21:25:00|7704.4|7681|7704.7|7681.3|7704.9|7681.5|7703.8|7680.4|0
1649194200000|2022-04-05 21:30:00|7704.5|7681.1|7704.1|7680.7|7704.8|7681.4|7703.5|7680.1|0
1649194500000|2022-04-05 21:35:00|7705.4|7682|7704.9|7681.5|7705.4|7682|7704.9|7681.5|0
1649194800000|2022-04-05 21:40:00|7705|7681.6|7704.9|7681.5|7705|7681.6|7704.9|7681.5|0
1649195100000|2022-04-05 21:45:00|7704.8|7681.4|7704.4|7681|7704.8|7681.4|7704.4|7681|0
1649195400000|2022-04-05 21:50:00|7704.3|7680.9|7704|7680.6|7704.3|7680.9|7704|7680.6|0
1649195700000|2022-04-05 21:55:00|7704.1|7680.7|7704|7680.6|7704.3|7680.9|7704|7680.6|0
1649196000000|2022-04-05 22:00:00|7702.8|7679.4|7701.2|7677.8|7703.4|7680|7701.2|7677.8|0
1649196300000|2022-04-05 22:05:00|7701.6|7678.2|7700.2|7676.8|7701.6|7678.2|7699.9|7676.5|0
1649196600000|2022-04-05 22:10:00|7700.6|7677.2|7699.2|7675.8|7700.6|7677.2|7699.2|7675.8|0
1649196900000|2022-04-05 22:15:00|7699.5|7676.1|7699.5|7676.1|7699.9|7676.5|7698.9|7675.5|0
1649197200000|2022-04-05 22:20:00|7699.7|7676.3|7697.5|7674.1|7699.9|7676.5|7697.5|7674.1|0
1649197500000|2022-04-05 22:25:00|7697.3|7673.9|7697.2|7673.8|7697.5|7674.1|7696.5|7673.1|0
1649197800000|2022-04-05 22:30:00|7697.8|7674.4|7699.5|7676.1|7699.9|7676.5|7697.8|7674.4|0
1649198100000|2022-04-05 22:35:00|7699.7|7676.3|7698.9|7675.5|7700.2|7676.8|7698.2|7674.8|0
1649198400000|2022-04-05 22:40:00|7699.2|7675.8|7700.2|7676.8|7700.9|7677.5|7699.2|7675.8|0
1649198700000|2022-04-05 22:45:00|7700.4|7677|7700.6|7677.2|7700.9|7677.5|7700.2|7676.8|0
1649199000000|2022-04-05 22:50:00|7700.9|7677.5|7701.2|7677.8|7701.6|7678.2|7700.6|7677.2|0
1649199300000|2022-04-05 22:55:00|7700.9|7677.5|7700.9|7677.5|7701.2|7677.8|7700.9|7677.5|0
1649199600000|2022-04-05 23:00:00|7701.1|7677.7|7700.9|7677.5|7701.6|7678.2|7700.6|7677.2|0
1649199900000|2022-04-05 23:05:00|7700.6|7677.2|7699.2|7675.8|7700.6|7677.2|7699.2|7675.8|0
1649200200000|2022-04-05 23:10:00|7699.5|7676.1|7698.5|7675.1|7699.5|7676.1|7698.5|7675.1|0
1649200500000|2022-04-05 23:15:00|7698.3|7674.9|7699.2|7675.8|7699.2|7675.8|7698.2|7674.8|0
1649200800000|2022-04-05 23:20:00|7699.5|7676.1|7711.5|7688.1|7712.2|7688.8|7699.5|7676.1|0
1649201100000|2022-04-05 23:25:00|7711.2|7687.8|7710.8|7687.4|7711.5|7688.1|7710.5|7687.1|0
1649201400000|2022-04-05 23:30:00|7711.2|7687.8|7711.8|7688.4|7711.8|7688.4|7711.2|7687.8|0
1649201700000|2022-04-05 23:35:00|7712.2|7688.8|7711.5|7688.1|7712.2|7688.8|7711.2|7687.8|0
1649202000000|2022-04-05 23:40:00|7711.7|7688.3|7714.5|7691.1|7714.7|7691.3|7711.7|7688.3|0
1649202300000|2022-04-05 23:45:00|7714.8|7691.4|7712.7|7689.3|7714.8|7691.4|7712.7|7689.3|0
1649202600000|2022-04-05 23:50:00|7713.1|7689.7|7713.1|7689.7|7713.7|7690.3|7712.7|7689.3|0
1649202900000|2022-04-05 23:55:00|7712.7|7689.3|7711.4|7688|7712.7|7689.3|7710.4|7687|0
1649203200000|2022-04-06 00:00:00|7711|7687.6|7708.7|7685.3|7711|7687.6|7708|7684.6|0
1649203500000|2022-04-06 00:05:00|7364.2|7340.8|7368|7344.6|7368.6|7345.2|7363.5|7340.1|0
1649203800000|2022-04-06 00:10:00|7368.3|7344.9|7368.9|7345.5|7369.9|7346.5|7368.3|7344.9|0
1649204100000|2022-04-06 00:15:00|7368.8|7345.4|7365.7|7342.3|7370.4|7347|7364.9|7341.5|0
1649204400000|2022-04-06 00:20:00|7366.2|7342.8|7362.6|7339.2|7366.3|7342.9|7361.9|7338.5|0
1649204700000|2022-04-06 00:25:00|7362.4|7339|7370.8|7347.4|7371.1|7347.7|7360.6|7337.2|0
1649205000000|2022-04-06 00:30:00|7370.7|7347.3|7367.6|7344.2|7370.7|7347.3|7367.6|7344.2|0
1649205300000|2022-04-06 00:35:00|7367.4|7344|7367.9|7344.5|7367.9|7344.5|7364.9|7341.5|0
1649205600000|2022-04-06 00:40:00|7368|7344.6|7364.9|7341.5|7368.3|7344.9|7364.7|7341.3|0
1649205900000|2022-04-06 00:45:00|7364.8|7341.4|7362.9|7339.5|7364.8|7341.4|7360.4|7337|0
1649206200000|2022-04-06 00:50:00|7362.8|7339.4|7366.3|7342.9|7366.5|7343.1|7361.3|7337.9|0
1649206500000|2022-04-06 00:55:00|7366.5|7343.1|7360.9|7337.5|7366.7|7343.3|7360.9|7337.5|0
1649206800000|2022-04-06 01:00:00|7360.8|7337.4|7362|7338.6|7362.2|7338.8|7357.8|7334.4|0
1649207100000|2022-04-06 01:05:00|7362.1|7338.7|7341|7317.6|7363.6|7340.2|7341|7317.6|0
1649207400000|2022-04-06 01:10:00|7341.2|7317.8|7325|7301.6|7341.2|7317.8|7324.7|7301.3|0
1649207700000|2022-04-06 01:15:00|7659.7|7636.3|7655.1|7649.1|7659.7|7653.1|7623.1|7617.1|3979
1649208000000|2022-04-06 01:20:00|7656.1|7650.1|7651.1|7645.1|7663.1|7657.1|7638.1|7632.1|2039
1649208300000|2022-04-06 01:25:00|7652.1|7646.1|7648.1|7642.1|7655.1|7649.1|7638.1|7632.1|1480
1649208600000|2022-04-06 01:30:00|7644.1|7638.1|7632.1|7626.1|7656.1|7650.1|7598.1|7592.1|5436
1649208900000|2022-04-06 01:35:00|7631.1|7625.1|7611.1|7605.1|7635.1|7629.1|7598.1|7592.1|3691
1649209200000|2022-04-06 01:40:00|7612.1|7606.1|7637.1|7631.1|7641.1|7635.1|7607.1|7601.1|2317
1649209500000|2022-04-06 01:45:00|7638.1|7632.1|7650.1|7644.1|7652.1|7646.1|7616.1|7610.1|2566
1649209800000|2022-04-06 01:50:00|7649.1|7643.1|7658.1|7652.1|7674.1|7668.1|7643.1|7637.1|2069
1649210100000|2022-04-06 01:55:00|7657.1|7651.1|7625.1|7619.1|7667.1|7661.1|7625.1|7619.1|1535
1649210400000|2022-04-06 02:00:00|7626.1|7620.1|7601.1|7595.1|7626.1|7620.1|7599.1|7593.1|2353
1649210700000|2022-04-06 02:05:00|7603.1|7597.1|7618.1|7612.1|7622.1|7616.1|7598.1|7592.1|1545
1649211000000|2022-04-06 02:10:00|7617.1|7611.1|7611.1|7605.1|7625.1|7619.1|7602.1|7596.1|1228
1649211300000|2022-04-06 02:15:00|7610.1|7604.1|7597.1|7591.1|7610.1|7604.1|7591.1|7585.1|1927
1649211600000|2022-04-06 02:20:00|7596.1|7590.1|7621.1|7615.1|7626.1|7620.1|7596.1|7590.1|1177
1649211900000|2022-04-06 02:25:00|7622.1|7616.1|7627.1|7621.1|7640.1|7634.1|7620.1|7614.1|1085
1649212200000|2022-04-06 02:30:00|7628.1|7622.1|7622.1|7616.1|7633.1|7627.1|7616.1|7610.1|765
1649212500000|2022-04-06 02:35:00|7624.1|7618.1|7633.1|7627.1|7645.1|7639.1|7619.1|7613.1|1070
1649212800000|2022-04-06 02:40:00|7634.1|7628.1|7630.1|7624.1|7634.1|7628.1|7621.1|7615.1|1107
1649213100000|2022-04-06 02:45:00|7631.1|7625.1|7610.1|7604.1|7634.1|7628.1|7608.1|7602.1|853
1649213400000|2022-04-06 02:50:00|7609.1|7603.1|7610.1|7604.1|7617.1|7611.1|7607.1|7601.1|750
1649213700000|2022-04-06 02:55:00|7609.1|7603.1|7627.1|7621.1|7627.1|7621.1|7605.1|7599.1|649
1649214000000|2022-04-06 03:00:00|7626.1|7620.1|7625.1|7619.1|7635.1|7629.1|7622.1|7616.1|576
1649214300000|2022-04-06 03:05:00|7624.1|7618.1|7631.1|7625.1|7631.1|7625.1|7618.1|7612.1|486
1649214600000|2022-04-06 03:10:00|7630.1|7624.1|7652.1|7646.1|7653.1|7647.1|7628.1|7622.1|1280
1649214900000|2022-04-06 03:15:00|7653.1|7647.1|7647.1|7641.1|7654.1|7648.1|7642.1|7636.1|478
1649215200000|2022-04-06 03:20:00|7646.1|7640.1|7635.1|7629.1|7648.1|7642.1|7635.1|7629.1|493
1649215500000|2022-04-06 03:25:00|7634.1|7628.1|7642.1|7636.1|7646.1|7640.1|7633.1|7627.1|487
1649215800000|2022-04-06 03:30:00|7641.1|7635.1|7646.1|7640.1|7650.1|7644.1|7640.1|7634.1|403
1649216100000|2022-04-06 03:35:00|7647.1|7641.1|7653.5|7647.5|7653.5|7647.5|7644.1|7638.1|393
1649216400000|2022-04-06 03:40:00|7652.5|7646.5|7649.5|7643.5|7653.5|7647.5|7643.5|7637.5|444
1649216700000|2022-04-06 03:45:00|7648.5|7642.5|7648.5|7642.5|7655.5|7649.5|7646.5|7640.5|416
1649217000000|2022-04-06 03:50:00|7649.5|7643.5|7651.5|7645.5|7657.5|7651.5|7649.5|7643.5|638
1649217300000|2022-04-06 03:55:00|7652.5|7646.5|7657.5|7651.5|7657.5|7651.5|7649.5|7643.5|448
1649217600000|2022-04-06 04:00:00|7661.4|7638|7661.9|7638.5|7662.1|7638.7|7661.4|7638|1
1649217900000|2022-04-06 04:05:00|7662|7638.6|7664.4|7641|7664.7|7641.3|7661.9|7638.5|0
1649218200000|2022-04-06 04:10:00|7664.6|7641.2|7668|7644.6|7668.3|7644.9|7664.6|7641.2|0
1649218500000|2022-04-06 04:15:00|7668.2|7644.8|7670.2|7646.8|7671.5|7648.1|7668.2|7644.8|0
1649218800000|2022-04-06 04:20:00|7670.4|7647|7670.2|7646.8|7670.5|7647.1|7670|7646.6|0
1649219100000|2022-04-06 04:25:00|7670.3|7646.9|7668.6|7645.2|7670.5|7647.1|7668.6|7645.2|0
1649219400000|2022-04-06 04:30:00|7668.7|7645.3|7667.1|7643.7|7668.8|7645.4|7667|7643.6|0
1649219700000|2022-04-06 04:35:00|7667|7643.6|7666.4|7643|7667|7643.6|7666.4|7643|0
1649220000000|2022-04-06 04:40:00|7666.6|7643.2|7667.1|7643.7|7668.1|7644.7|7666.6|7643.2|0
1649220300000|2022-04-06 04:45:00|7667|7643.6|7667.6|7644.2|7668.6|7645.2|7667|7643.6|0
1649220600000|2022-04-06 04:50:00|7667.7|7644.3|7666.1|7642.7|7667.8|7644.4|7666|7642.6|0
1649220900000|2022-04-06 04:55:00|7666.2|7642.8|7666.3|7642.9|7667.6|7644.2|7666.1|7642.7|0
1649221200000|2022-04-06 05:00:00|7666.1|7642.7|7633.5|7627.5|7666.1|7655.5|7633.5|7627.5|1408
1649221500000|2022-04-06 05:05:00|7632.5|7626.5|7647.5|7641.5|7652.5|7646.5|7627.5|7621.5|974
1649221800000|2022-04-06 05:10:00|7648.5|7642.5|7639.5|7633.5|7649.5|7643.5|7634.5|7628.5|538
1649222100000|2022-04-06 05:15:00|7640.5|7634.5|7664.5|7658.5|7667.5|7661.5|7639.5|7633.5|947
1649222400000|2022-04-06 05:20:00|7665.5|7659.5|7663.5|7657.5|7667.5|7661.5|7654.5|7648.5|523
1649222700000|2022-04-06 05:25:00|7662.5|7656.5|7664.5|7658.5|7670.5|7664.5|7659.5|7653.5|594
1649223000000|2022-04-06 05:30:00|7663.5|7657.5|7677.5|7671.5|7681.5|7675.5|7658.5|7652.5|790
1649223300000|2022-04-06 05:35:00|7678.5|7672.5|7678.5|7672.5|7689.5|7683.5|7674.5|7668.5|758
1649223600000|2022-04-06 05:40:00|7679.5|7673.5|7679.5|7673.5|7682.5|7676.5|7671.5|7665.5|485
1649223900000|2022-04-06 05:45:00|7678.5|7672.5|7678.5|7672.5|7688.5|7682.5|7673.5|7667.5|801
1649224200000|2022-04-06 05:50:00|7677.5|7671.5|7677.5|7671.5|7679.5|7673.5|7669.5|7663.5|686
1649224500000|2022-04-06 05:55:00|7676.5|7670.5|7676.5|7670.5|7678.5|7672.5|7671.5|7665.5|693
1649224800000|2022-04-06 06:00:00|7675.5|7669.5|7681.5|7675.5|7686.5|7680.5|7672.5|7666.5|868
1649225100000|2022-04-06 06:05:00|7679.5|7673.5|7670.5|7664.5|7679.5|7673.5|7658.5|7652.5|854
1649225400000|2022-04-06 06:10:00|7669.5|7663.5|7669.5|7663.5|7675.5|7669.5|7667.5|7661.5|523
1649225700000|2022-04-06 06:15:00|7668.5|7662.5|7664.5|7658.5|7669.5|7663.5|7659.5|7653.5|440
1649226000000|2022-04-06 06:20:00|7663.5|7657.5|7657.5|7651.5|7664.5|7658.5|7653.5|7647.5|811
1649226300000|2022-04-06 06:25:00|7658.5|7652.5|7653.5|7647.5|7661.5|7655.5|7651.5|7645.5|627
1649226600000|2022-04-06 06:30:00|7654.5|7648.5|7657.5|7651.5|7660.5|7654.5|7650.5|7644.5|562
1649226900000|2022-04-06 06:35:00|7658.5|7652.5|7662.5|7656.5|7662.5|7656.5|7655.5|7649.5|496
1649227200000|2022-04-06 06:40:00|7661.5|7655.5|7666.5|7660.5|7669.5|7663.5|7660.5|7654.5|579
1649227500000|2022-04-06 06:45:00|7665.5|7659.5|7665.5|7659.5|7669.5|7663.5|7661.5|7655.5|718
1649227800000|2022-04-06 06:50:00|7664.5|7658.5|7673.5|7667.5|7673.5|7667.5|7662.5|7656.5|415
1649228100000|2022-04-06 06:55:00|7672.5|7666.5|7669.5|7663.5|7678.5|7672.5|7667.5|7661.5|495
1649228400000|2022-04-06 07:00:00|7670.5|7664.5|7670.5|7664.5|7678.5|7672.5|7668.5|7662.5|605
1649228700000|2022-04-06 07:05:00|7671.5|7665.5|7663.5|7657.5|7671.5|7665.5|7661.5|7655.5|690
1649229000000|2022-04-06 07:10:00|7662.5|7656.5|7672.5|7666.5|7676.5|7670.5|7659.5|7653.5|629
1649229300000|2022-04-06 07:15:00|7673.5|7667.5|7670.5|7664.5|7675.5|7669.5|7667.5|7661.5|545
1649229600000|2022-04-06 07:20:00|7669.5|7663.5|7656.5|7650.5|7669.5|7663.5|7656.5|7650.5|627
1649229900000|2022-04-06 07:25:00|7655.5|7649.5|7650.5|7644.5|7660.5|7654.5|7650.5|7644.5|794
1649230200000|2022-04-06 07:30:00|7649.5|7643.5|7624.5|7618.5|7653.5|7647.5|7621.5|7615.5|1699
1649230500000|2022-04-06 07:35:00|7625.5|7619.5|7602.5|7596.5|7628.5|7622.5|7600.5|7594.5|1479
1649230800000|2022-04-06 07:40:00|7601.5|7595.5|7609.5|7603.5|7617.5|7611.5|7600.5|7594.5|1492
1649231100000|2022-04-06 07:45:00|7611.5|7605.5|7602.5|7596.5|7613.5|7607.5|7600.5|7594.5|1142
1649231400000|2022-04-06 07:50:00|7601.5|7595.5|7594.5|7588.5|7604.5|7598.5|7581.5|7575.5|2623
1649231700000|2022-04-06 07:55:00|7595.5|7589.5|7593.5|7587.5|7600.5|7594.5|7589.5|7583.5|1370
1649232000000|2022-04-06 08:00:00|7591.5|7585.5|7608.5|7602.5|7615.5|7609.5|7590.5|7584.5|2200
1649232300000|2022-04-06 08:05:00|7607.5|7601.5|7628.5|7622.5|7631.5|7625.5|7602.5|7596.5|2888
1649232600000|2022-04-06 08:10:00|7630.5|7624.5|7618.5|7612.5|7630.5|7624.5|7613.5|7607.5|1817
1649232900000|2022-04-06 08:15:00|7617.5|7611.5|7610.5|7604.5|7623.5|7617.5|7610.5|7604.5|860
1649233200000|2022-04-06 08:20:00|7611.5|7605.5|7606.5|7600.5|7611.5|7605.5|7604.5|7598.5|822
1649233500000|2022-04-06 08:25:00|7605.5|7599.5|7610.5|7604.5|7614.5|7608.5|7605.5|7599.5|909
1649233800000|2022-04-06 08:30:00|7619.9|7596.5|7617.5|7594.1|7625.1|7601.7|7615.7|7592.3|0
1649234100000|2022-04-06 08:35:00|7617.7|7594.3|7615|7591.6|7620.9|7597.5|7611.3|7587.9|0
1649234400000|2022-04-06 08:40:00|7615.2|7591.8|7608.6|7585.2|7616.5|7593.1|7607.3|7583.9|0
1649234700000|2022-04-06 08:45:00|7608.4|7585|7620.5|7597.1|7623.7|7600.3|7607.3|7583.9|0
1649235000000|2022-04-06 08:50:00|7619.5|7596.1|7623.1|7599.7|7626.1|7602.7|7619.4|7596|0
1649235300000|2022-04-06 08:55:00|7623|7599.6|7626.2|7602.8|7626.7|7603.3|7619.2|7595.8|0
1649235600000|2022-04-06 09:00:00|7627.2|7603.8|7623.8|7600.4|7631.1|7607.7|7623.7|7600.3|0
1649235900000|2022-04-06 09:05:00|7624.3|7600.9|7617.8|7594.4|7625|7601.6|7615.6|7592.2|0
1649236200000|2022-04-06 09:10:00|7616.8|7593.4|7614.1|7590.7|7621.5|7598.1|7612.4|7589|0
1649236500000|2022-04-06 09:15:00|7605.5|7599.5|7615.5|7609.5|7618.5|7612.5|7603.5|7597.5|182
1649236800000|2022-04-06 09:20:00|7616.5|7610.5|7617.5|7611.5|7619.5|7613.5|7615.5|7609.5|80
1649237100000|2022-04-06 09:25:00|7618.5|7612.5|7613.5|7607.5|7619.5|7613.5|7612.5|7606.5|57
1649237400000|2022-04-06 09:30:00|7614.5|7608.5|7616.5|7610.5|7620.5|7614.5|7614.5|7608.5|65
1649237700000|2022-04-06 09:35:00|7618.5|7612.5|7612.5|7606.5|7618.5|7612.5|7611.5|7605.5|105
1649238000000|2022-04-06 09:40:00|7611.5|7605.5|7614.5|7608.5|7614.5|7608.5|7607.5|7601.5|230
1649238300000|2022-04-06 09:45:00|7615.5|7609.5|7614.5|7608.5|7615.5|7609.5|7612.5|7606.5|94
1649238600000|2022-04-06 09:50:00|7613.5|7607.5|7611.5|7605.5|7613.5|7607.5|7608.5|7602.5|140
1649238900000|2022-04-06 09:55:00|7612.5|7606.5|7616.5|7610.5|7618.5|7612.5|7612.5|7606.5|111
1649239200000|2022-04-06 10:00:00|7615.5|7609.5|7612.5|7606.5|7617|7611|7609.5|7603.5|105
1649239500000|2022-04-06 10:05:00|7613|7607|7613.5|7607.5|7616|7610|7612|7606|118
1649239800000|2022-04-06 10:10:00|7613|7607|7593.5|7587.5|7613|7607|7589.5|7583.5|200
1649240100000|2022-04-06 10:15:00|7593|7587|7592|7586|7595.5|7589.5|7591|7585|37
1649240400000|2022-04-06 10:20:00|7591.5|7585.5|7591.5|7585.5|7593.5|7587.5|7582|7576|157
1649240700000|2022-04-06 10:25:00|7591|7585|7597|7591|7597|7591|7590|7584|78
1649241000000|2022-04-06 10:30:00|7596.5|7590.5|7593|7587|7597|7591|7590.5|7584.5|29
1649241300000|2022-04-06 10:35:00|7593.5|7587.5|7592.5|7586.5|7596.5|7590.5|7590|7584|27
1649241600000|2022-04-06 10:40:00|7592|7586|7595|7589|7597|7591|7589.5|7583.5|72
1649241900000|2022-04-06 10:45:00|7594.5|7588.5|7590.5|7584.5|7595.5|7589.5|7588|7582|32
1649242200000|2022-04-06 10:50:00|7591|7585|7589.5|7583.5|7593|7587|7587|7581|92
1649242500000|2022-04-06 10:55:00|7590|7584|7586|7580|7590.5|7584.5|7585|7579|67
1649242800000|2022-04-06 11:00:00|7586.5|7580.5|7588.5|7582.5|7593|7587|7586.5|7580.5|53
1649243100000|2022-04-06 11:05:00|7588|7582|7578.5|7572.5|7589|7583|7578|7572|121
1649243400000|2022-04-06 11:10:00|7578|7572|7587|7581|7591|7585|7575.5|7569.5|187
1649243700000|2022-04-06 11:15:00|7586.5|7580.5|7579.5|7573.5|7587|7581|7575|7569|345
1649244000000|2022-04-06 11:20:00|7579|7573|7573|7567|7583|7577|7573|7567|137
1649244300000|2022-04-06 11:25:00|7573.5|7567.5|7572|7566|7578|7572|7572|7566|68
1649244600000|2022-04-06 11:30:00|7572.5|7566.5|7577|7571|7578|7572|7569.5|7563.5|141
1649244900000|2022-04-06 11:35:00|7577.5|7571.5|7574|7568|7580|7574|7573.5|7567.5|80
1649245200000|2022-04-06 11:40:00|7573.5|7567.5|7574|7568|7575|7569|7569.5|7563.5|48
1649245500000|2022-04-06 11:45:00|7574.5|7568.5|7576.5|7570.5|7581|7575|7574.5|7568.5|76
1649245800000|2022-04-06 11:50:00|7576|7570|7571|7565|7576|7570|7569|7563|33
1649246100000|2022-04-06 11:55:00|7571.5|7565.5|7568.5|7562.5|7574|7568|7562|7556|209
1649246400000|2022-04-06 12:00:00|7566.5|7560.5|7564.5|7558.5|7568.5|7562.5|7554.5|7548.5|367
1649246700000|2022-04-06 12:05:00|7565|7559|7567.5|7561.5|7569|7563|7562|7556|213
1649247000000|2022-04-06 12:10:00|7568|7562|7569.5|7563.5|7572|7566|7567.5|7561.5|79
1649247300000|2022-04-06 12:15:00|7569|7563|7571.5|7565.5|7572|7566|7568.5|7562.5|24
1649247600000|2022-04-06 12:20:00|7572|7566|7579|7573|7579|7573|7571|7565|77
1649247900000|2022-04-06 12:25:00|7578.5|7572.5|7580.5|7574.5|7581.5|7575.5|7577|7571|57
1649248200000|2022-04-06 12:30:00|7580|7574|7577.5|7571.5|7581|7575|7575|7569|58
1649248500000|2022-04-06 12:35:00|7578|7572|7578|7572|7580.5|7574.5|7575.5|7569.5|33
1649248800000|2022-04-06 12:40:00|7578.5|7572.5|7577|7571|7581|7575|7576|7570|32
1649249100000|2022-04-06 12:45:00|7577.5|7571.5|7572.5|7566.5|7578|7572|7569|7563|54
1649249400000|2022-04-06 12:50:00|7572|7566|7571.5|7565.5|7579|7573|7570|7564|43
1649249700000|2022-04-06 12:55:00|7571|7565|7578.5|7572.5|7582.5|7576.5|7571|7565|107
1649250000000|2022-04-06 13:00:00|7578|7572|7581.5|7575.5|7583|7577|7575|7569|58
1649250300000|2022-04-06 13:05:00|7582|7576|7584|7578|7585|7579|7581|7575|35
1649250600000|2022-04-06 13:10:00|7584.5|7578.5|7581.5|7575.5|7585|7579|7580|7574|31
1649250900000|2022-04-06 13:15:00|7582|7576|7586|7580|7589|7583|7581.5|7575.5|157
1649251200000|2022-04-06 13:20:00|7586.5|7580.5|7582.5|7576.5|7587|7581|7582|7576|57
1649251500000|2022-04-06 13:25:00|7582|7576|7575|7569|7582|7576|7575|7569|131
1649251800000|2022-04-06 13:30:00|7576|7570|7566|7560|7590|7584|7545|7539|1496
1649252100000|2022-04-06 13:35:00|7567|7561|7536.5|7530.5|7569.5|7563.5|7532.5|7526.5|1208
1649252400000|2022-04-06 13:40:00|7536|7530|7535.5|7529.5|7547.5|7541.5|7531|7525|801
1649252700000|2022-04-06 13:45:00|7536.5|7530.5|7527.5|7521.5|7547.5|7541.5|7524|7518|752
1649253000000|2022-04-06 13:50:00|7527|7521|7527.5|7521.5|7539|7533|7522|7516|476
1649253300000|2022-04-06 13:55:00|7527|7521|7514.5|7508.5|7534|7528|7513.5|7507.5|492
1649253600000|2022-04-06 14:00:00|7515.5|7509.5|7504.5|7498.5|7520|7514|7502.5|7496.5|749
1649253900000|2022-04-06 14:05:00|7504|7498|7517|7511|7517.5|7511.5|7501|7495|476
1649254200000|2022-04-06 14:10:00|7516.5|7510.5|7530.5|7524.5|7531|7525|7509.5|7503.5|662
1649254500000|2022-04-06 14:15:00|7530|7524|7532|7526|7538|7532|7527|7521|657
1649254800000|2022-04-06 14:20:00|7531.5|7525.5|7542|7536|7545.5|7539.5|7527|7521|372
1649255100000|2022-04-06 14:25:00|7541.5|7535.5|7519|7513|7544.5|7538.5|7519|7513|504
1649255400000|2022-04-06 14:30:00|7518.5|7512.5|7526.5|7520.5|7536.5|7530.5|7518|7512|347
1649255700000|2022-04-06 14:35:00|7527|7521|7535.5|7529.5|7535.5|7529.5|7524|7518|138
1649256000000|2022-04-06 14:40:00|7535|7529|7537|7531|7538|7532|7524.5|7518.5|163
1649256300000|2022-04-06 14:45:00|7536.5|7530.5|7534.5|7528.5|7540.5|7534.5|7529|7523|274
1649256600000|2022-04-06 14:50:00|7534|7528|7525.5|7519.5|7536.5|7530.5|7518.5|7512.5|212
1649256900000|2022-04-06 14:55:00|7526|7520|7517.5|7511.5|7532|7526|7516|7510|272
1649257200000|2022-04-06 15:00:00|7516.5|7510.5|7526.5|7520.5|7527|7521|7512|7506|334
1649257500000|2022-04-06 15:05:00|7527|7521|7503.5|7497.5|7528|7522|7502.5|7496.5|550
1649257800000|2022-04-06 15:10:00|7503|7497|7508|7502|7512|7506|7503|7497|291
1649258100000|2022-04-06 15:15:00|7508.5|7502.5|7505.5|7499.5|7517|7511|7504|7498|341
1649258400000|2022-04-06 15:20:00|7506.5|7500.5|7509.5|7503.5|7515.5|7509.5|7503|7497|300
1649258700000|2022-04-06 15:25:00|7509|7503|7510.5|7504.5|7512.5|7506.5|7505|7499|353
1649259000000|2022-04-06 15:30:00|7511|7505|7498|7492|7514|7508|7498|7492|501
1649259300000|2022-04-06 15:35:00|7498.5|7492.5|7507.5|7501.5|7512.5|7506.5|7498|7492|368
1649259600000|2022-04-06 15:40:00|7507|7501|7510|7504|7521|7515|7506|7500|442
1649259900000|2022-04-06 15:45:00|7511|7505|7510|7504|7515.5|7509.5|7503|7497|380
1649260200000|2022-04-06 15:50:00|7510.5|7504.5|7515.5|7509.5|7518|7512|7507.5|7501.5|159
1649260500000|2022-04-06 15:55:00|7516|7510|7508.5|7502.5|7521|7515|7507|7501|518
1649260800000|2022-04-06 16:00:00|7509.5|7503.5|7510.5|7504.5|7515.5|7509.5|7508.5|7502.5|104
1649261100000|2022-04-06 16:05:00|7509.5|7503.5|7517.5|7511.5|7520.5|7514.5|7509.5|7503.5|224
1649261400000|2022-04-06 16:10:00|7518.5|7512.5|7514.5|7508.5|7518.5|7512.5|7514.5|7508.5|148
1649261700000|2022-04-06 16:15:00|7513.5|7507.5|7504.5|7498.5|7514.5|7508.5|7504.5|7498.5|147
1649262000000|2022-04-06 16:20:00|7503.5|7497.5|7502.5|7496.5|7506.5|7500.5|7498.5|7492.5|211
1649262300000|2022-04-06 16:25:00|7504.5|7498.5|7499.5|7493.5|7504.5|7498.5|7499.5|7493.5|152
1649262600000|2022-04-06 16:30:00|7498.5|7492.5|7500.5|7494.5|7506.5|7500.5|7496.5|7490.5|145
1649262900000|2022-04-06 16:35:00|7501.5|7495.5|7505.5|7499.5|7506.5|7500.5|7498.5|7492.5|183
1649263200000|2022-04-06 16:40:00|7504.5|7498.5|7502.5|7496.5|7512.5|7506.5|7500.5|7494.5|231
1649263500000|2022-04-06 16:45:00|7505.5|7499.5|7504.5|7498.5|7507.5|7501.5|7500.5|7494.5|52
1649263800000|2022-04-06 16:50:00|7503.5|7497.5|7503.5|7497.5|7506.5|7500.5|7501.5|7495.5|51
1649264100000|2022-04-06 16:55:00|7506.5|7500.5|7505.5|7499.5|7508.5|7502.5|7503.5|7497.5|95
1649264400000|2022-04-06 17:00:00|7506.5|7500.5|7503.5|7497.5|7507.5|7501.5|7500.5|7494.5|89
1649264700000|2022-04-06 17:05:00|7504.5|7498.5|7507.5|7501.5|7508.5|7502.5|7503.5|7497.5|110
1649265000000|2022-04-06 17:10:00|7508.5|7502.5|7508.5|7502.5|7512.5|7506.5|7507.5|7501.5|168
1649265300000|2022-04-06 17:15:00|7507.5|7501.5|7515.5|7509.5|7515.5|7509.5|7507.5|7501.5|87
1649265600000|2022-04-06 17:20:00|7514.5|7508.5|7521.5|7515.5|7524.5|7518.5|7513.5|7507.5|227
1649265900000|2022-04-06 17:25:00|7522.5|7516.5|7519.5|7513.5|7524.5|7518.5|7515.5|7509.5|134
1649266200000|2022-04-06 17:30:00|7521.5|7515.5|7525.5|7519.5|7526.5|7520.5|7517.5|7511.5|61
1649266500000|2022-04-06 17:35:00|7524.5|7518.5|7527.5|7521.5|7529.5|7523.5|7520.5|7514.5|167
1649266800000|2022-04-06 17:40:00|7528.5|7522.5|7535.5|7529.5|7536.5|7530.5|7525.5|7519.5|170
1649267100000|2022-04-06 17:45:00|7534.5|7528.5|7536.5|7530.5|7536.5|7530.5|7529.5|7523.5|119
1649267400000|2022-04-06 17:50:00|7535.5|7529.5|7534.5|7528.5|7536.5|7530.5|7530.5|7524.5|90
1649267700000|2022-04-06 17:55:00|7533.5|7527.5|7523.5|7517.5|7534.5|7528.5|7522.5|7516.5|173
1649268000000|2022-04-06 18:00:00|7521.5|7515.5|7543.5|7537.5|7555.5|7549.5|7514.5|7508.5|778
1649268300000|2022-04-06 18:05:00|7537.5|7531.5|7511.5|7505.5|7542.5|7536.5|7507.5|7501.5|367
1649268600000|2022-04-06 18:10:00|7508.5|7502.5|7492.5|7486.5|7512.5|7506.5|7491.5|7485.5|293
1649268900000|2022-04-06 18:15:00|7491.5|7485.5|7485.5|7479.5|7491.5|7485.5|7477.5|7471.5|413
1649269200000|2022-04-06 18:20:00|7486.5|7480.5|7491.5|7485.5|7495.5|7489.5|7483.5|7477.5|238
1649269500000|2022-04-06 18:25:00|7492.5|7486.5|7501.5|7495.5|7508.5|7502.5|7492.5|7486.5|293
1649269800000|2022-04-06 18:30:00|7503.5|7497.5|7539.5|7533.5|7546.5|7540.5|7500.5|7494.5|539
1649270100000|2022-04-06 18:35:00|7541.5|7535.5|7525.5|7519.5|7553.5|7547.5|7524.5|7518.5|358
1649270400000|2022-04-06 18:40:00|7527.5|7521.5|7533.5|7527.5|7539.5|7533.5|7521.5|7515.5|239
1649270700000|2022-04-06 18:45:00|7532.5|7526.5|7530.5|7524.5|7541.5|7535.5|7529.5|7523.5|152
1649271000000|2022-04-06 18:50:00|7532.5|7526.5|7547.5|7541.5|7547.5|7541.5|7530.5|7524.5|240
1649271300000|2022-04-06 18:55:00|7548.5|7542.5|7561.8|7538.4|7561.8|7549.5|7545.5|7538|143
1649271600000|2022-04-06 19:00:00|7561.9|7538.5|7573.4|7550|7576.9|7553.5|7561.8|7538.4|0
1649271900000|2022-04-06 19:05:00|7573.5|7550.1|7560.7|7537.3|7573.5|7550.1|7556.6|7533.2|0
1649272200000|2022-04-06 19:10:00|7560.8|7537.4|7557|7533.6|7568.5|7545.1|7552.1|7528.7|0
1649272500000|2022-04-06 19:15:00|7557.2|7533.8|7548.5|7525.1|7561.8|7538.4|7548|7524.6|0
1649272800000|2022-04-06 19:20:00|7548.7|7525.3|7539.4|7516|7549.4|7526|7538.4|7515|0
1649273100000|2022-04-06 19:25:00|7539.8|7516.4|7528.2|7504.8|7540.8|7517.4|7526.9|7503.5|0
1649273400000|2022-04-06 19:30:00|7528.1|7504.7|7524.2|7500.8|7534.7|7511.3|7523.2|7499.8|0
1649273700000|2022-04-06 19:35:00|7524.4|7501|7541.6|7518.2|7542.3|7518.9|7521.2|7497.8|0
1649274000000|2022-04-06 19:40:00|7541.5|7518.1|7541.2|7517.8|7542.5|7519.1|7533.1|7509.7|0
1649274300000|2022-04-06 19:45:00|7541.1|7517.7|7548.3|7524.9|7553|7529.6|7538.5|7515.1|0
1649274600000|2022-04-06 19:50:00|7548.6|7525.2|7537|7513.6|7551.8|7528.4|7536.7|7513.3|0
1649274900000|2022-04-06 19:55:00|7537.1|7513.7|7534.9|7511.5|7545.3|7521.9|7531.3|7507.9|0
1649275200000|2022-04-06 20:00:00|7535.6|7512.2|7533.9|7510.5|7535.6|7512.2|7528.9|7505.5|0
1649275500000|2022-04-06 20:05:00|7533.6|7510.2|7536.1|7512.7|7537.1|7513.7|7533.6|7510.2|0
1649275800000|2022-04-06 20:10:00|7536.3|7512.9|7532.9|7509.5|7537.3|7513.9|7532.9|7509.5|0
1649276100000|2022-04-06 20:15:00|7533.3|7509.9|7533.3|7509.9|7533.9|7510.5|7528.9|7505.5|0
1649276400000|2022-04-06 20:20:00|7533.6|7510.2|7532.3|7508.9|7533.9|7510.5|7531.6|7508.2|0
1649276700000|2022-04-06 20:25:00|7532.4|7509|7533.3|7509.9|7533.9|7510.5|7532.3|7508.9|0
1649277000000|2022-04-06 20:30:00|7533.4|7510|7532.9|7509.5|7533.9|7510.5|7532.9|7509.5|0
1649277300000|2022-04-06 20:35:00|7533.4|7510|7530.9|7507.5|7533.6|7510.2|7529.6|7506.2|0
1649277600000|2022-04-06 20:40:00|7530.7|7507.3|7536.4|7513|7536.7|7513.3|7530.2|7506.8|0
1649277900000|2022-04-06 20:45:00|7537.1|7513.7|7537.7|7514.3|7538.1|7514.7|7536.4|7513|0
1649278200000|2022-04-06 20:50:00|7538.1|7514.7|7535.4|7512|7538.1|7514.7|7535.4|7512|0
1649278500000|2022-04-06 20:55:00|7535.7|7512.3|7535.1|7511.7|7536|7512.6|7534.9|7511.5|0
1649278800000|2022-04-06 21:00:00|7534.8|7511.4|7535.6|7512.2|7535.8|7512.4|7534.8|7511.4|0
1649279100000|2022-04-06 21:05:00|7535.7|7512.3|7536.6|7513.2|7536.6|7513.2|7535.6|7512.2|0
1649279400000|2022-04-06 21:10:00|7536.5|7513.1|7536.5|7513.1|7536.8|7513.4|7536.1|7512.7|0
1649279700000|2022-04-06 21:15:00|7536.6|7513.2|7536.6|7513.2|7536.6|7513.2|7536.5|7513.1|0
1649280000000|2022-04-06 21:20:00|7536.7|7513.3|7536.6|7513.2|7536.7|7513.3|7536.5|7513.1|0
1649280300000|2022-04-06 21:25:00|7536.7|7513.3|7536.4|7513|7536.7|7513.3|7536.4|7513|0
1649280600000|2022-04-06 21:30:00|7536.3|7512.9|7535.6|7512.2|7536.3|7512.9|7535.1|7511.7|0
1649280900000|2022-04-06 21:35:00|7535.7|7512.3|7535.4|7512|7535.8|7512.4|7535.3|7511.9|0
1649281200000|2022-04-06 21:40:00|7535.6|7512.2|7535.8|7512.4|7535.8|7512.4|7535.6|7512.2|0
1649281500000|2022-04-06 21:45:00|7536|7512.6|7536.4|7513|7536.4|7513|7535.8|7512.4|0
1649281800000|2022-04-06 21:50:00|7536|7512.6|7536|7512.6|7536.1|7512.7|7535.9|7512.5|0
1649282100000|2022-04-06 21:55:00|7535.9|7512.5|7536.1|7512.7|7536.1|7512.7|7535.8|7512.4|0
1649282400000|2022-04-06 22:00:00|7535.2|7511.8|7539.6|7516.2|7539.6|7516.2|7535.2|7511.8|0
1649282700000|2022-04-06 22:05:00|7539.9|7516.5|7541.2|7517.8|7541.9|7518.5|7539.2|7515.8|0
1649283000000|2022-04-06 22:10:00|7541.6|7518.2|7541.6|7518.2|7541.9|7518.5|7540.9|7517.5|0
1649283300000|2022-04-06 22:15:00|7542.2|7518.8|7540.6|7517.2|7542.9|7519.5|7540.6|7517.2|0
1649283600000|2022-04-06 22:20:00|7540.9|7517.5|7540.6|7517.2|7541.2|7517.8|7540.2|7516.8|0
1649283900000|2022-04-06 22:25:00|7540.9|7517.5|7540.6|7517.2|7540.9|7517.5|7539.6|7516.2|0
1649284200000|2022-04-06 22:30:00|7540.7|7517.3|7543.3|7519.9|7543.3|7519.9|7540.7|7517.3|0
1649284500000|2022-04-06 22:35:00|7543.4|7520|7542.6|7519.2|7543.6|7520.2|7542.2|7518.8|0
1649284800000|2022-04-06 22:40:00|7542.7|7519.3|7542.9|7519.5|7543.3|7519.9|7540.2|7516.8|0
1649285100000|2022-04-06 22:45:00|7543.1|7519.7|7541.9|7518.5|7543.3|7519.9|7541.9|7518.5|0
1649285400000|2022-04-06 22:50:00|7541.6|7518.2|7540.2|7516.8|7542.1|7518.7|7539.2|7515.8|0
1649285700000|2022-04-06 22:55:00|7539.9|7516.5|7540.9|7517.5|7541.6|7518.2|7539.9|7516.5|0
1649286000000|2022-04-06 23:00:00|7540.7|7517.3|7538.9|7515.5|7541.9|7518.5|7538.9|7515.5|0
1649286300000|2022-04-06 23:05:00|7538.5|7515.1|7538.9|7515.5|7539.2|7515.8|7537.9|7514.5|0
1649286600000|2022-04-06 23:10:00|7538.5|7515.1|7538.5|7515.1|7539.6|7516.2|7537.9|7514.5|0
1649286900000|2022-04-06 23:15:00|7538.9|7515.5|7538.9|7515.5|7539.4|7516|7538.5|7515.1|0
1649287200000|2022-04-06 23:20:00|7538.7|7515.3|7539.6|7516.2|7540.2|7516.8|7538.7|7515.3|0
1649287500000|2022-04-06 23:25:00|7539.2|7515.8|7539.2|7515.8|7539.6|7516.2|7538.5|7515.1|0
1649287800000|2022-04-06 23:30:00|7538.9|7515.5|7535.2|7511.8|7539.6|7516.2|7534.2|7510.8|0
1649288100000|2022-04-06 23:35:00|7534.8|7511.4|7529.5|7506.1|7535.2|7511.8|7528.8|7505.4|0
1649288400000|2022-04-06 23:40:00|7529.6|7506.2|7529.6|7506.2|7530.5|7507.1|7528.5|7505.1|0
1649288700000|2022-04-06 23:45:00|7529.5|7506.1|7528.1|7504.7|7530.1|7506.7|7528.1|7504.7|0
1649289000000|2022-04-06 23:50:00|7527.8|7504.4|7525.4|7502|7528.5|7505.1|7523.7|7500.3|0
1649289300000|2022-04-06 23:55:00|7525.3|7501.9|7522.7|7499.3|7525.4|7502|7521.1|7497.7|0
1649289600000|2022-04-07 00:00:00|7521.7|7498.3|7524.8|7501.4|7525.5|7502.1|7518.7|7495.3|0
1649289900000|2022-04-07 00:05:00|7525.2|7501.8|7522.6|7499.2|7525.5|7502.1|7522.6|7499.2|0
1649290200000|2022-04-07 00:10:00|7522.5|7499.1|7522.7|7499.3|7525.5|7502.1|7521.8|7498.4|0
1649290500000|2022-04-07 00:15:00|7523|7499.6|7518.1|7494.7|7524.7|7501.3|7517.7|7494.3|0
1649290800000|2022-04-07 00:20:00|7518|7494.6|7521.4|7498|7523.3|7499.9|7517.9|7494.5|0
1649291100000|2022-04-07 00:25:00|7521.6|7498.2|7522.4|7499|7522.5|7499.1|7520.1|7496.7|0
1649291400000|2022-04-07 00:30:00|7522.5|7499.1|7519.8|7496.4|7522.8|7499.4|7519.3|7495.9|0
1649291700000|2022-04-07 00:35:00|7519.7|7496.3|7518.4|7495|7519.8|7496.4|7517.9|7494.5|0
1649292000000|2022-04-07 00:40:00|7518.5|7495.1|7524.2|7500.8|7524.6|7501.2|7518.5|7495.1|0
1649292300000|2022-04-07 00:45:00|7524.1|7500.7|7521.1|7497.7|7524.2|7500.8|7519.7|7496.3|0
1649292600000|2022-04-07 00:50:00|7521.4|7498|7523.4|7500|7523.9|7500.5|7520.9|7497.5|0
1649292900000|2022-04-07 00:55:00|7523.6|7500.2|7524.2|7500.8|7524.2|7500.8|7521.9|7498.5|0
1649293200000|2022-04-07 01:00:00|7524.4|7501|7532.4|7509|7532.6|7509.2|7521.2|7497.8|0
1649293500000|2022-04-07 01:05:00|7532.5|7509.1|7537.9|7514.5|7538.1|7514.7|7532.4|7509|0
1649293800000|2022-04-07 01:10:00|7538.1|7514.7|7527.6|7504.2|7538.4|7515|7526.8|7503.4|0
1649294100000|2022-04-07 01:15:00|7528.6|7505.2|7538.5|7532.5|7545.5|7539.5|7513.5|7505|1858
1649294400000|2022-04-07 01:20:00|7539.5|7533.5|7546.5|7540.5|7554.5|7548.5|7539.5|7533.5|902
1649294700000|2022-04-07 01:25:00|7547.5|7541.5|7541.5|7535.5|7550.5|7544.5|7536.5|7530.5|1012
1649295000000|2022-04-07 01:30:00|7543.5|7537.5|7597.5|7591.5|7602.5|7596.5|7535.5|7529.5|4021
1649295300000|2022-04-07 01:35:00|7595.5|7589.5|7636.5|7630.5|7639.5|7633.5|7595.5|7589.5|2614
1649295600000|2022-04-07 01:40:00|7638.5|7632.5|7668.5|7662.5|7672.5|7666.5|7631.5|7625.5|2840
1649295900000|2022-04-07 01:45:00|7669.5|7663.5|7675.5|7669.5|7685.5|7679.5|7659.5|7653.5|2583
1649296200000|2022-04-07 01:50:00|7676.5|7670.5|7654.5|7648.5|7679.5|7673.5|7650.5|7644.5|1234
1649296500000|2022-04-07 01:55:00|7655.5|7649.5|7645.5|7639.5|7659.5|7653.5|7638.5|7632.5|1269
1649296800000|2022-04-07 02:00:00|7646.5|7640.5|7619.5|7613.5|7652.5|7646.5|7617.5|7611.5|1453
1649297100000|2022-04-07 02:05:00|7618.5|7612.5|7617.5|7611.5|7628.5|7622.5|7610.5|7604.5|1315
1649297400000|2022-04-07 02:10:00|7615.5|7609.5|7634.5|7628.5|7635.5|7629.5|7610.5|7604.5|1143
1649297700000|2022-04-07 02:15:00|7633.5|7627.5|7616.5|7610.5|7638.5|7632.5|7615.5|7609.5|776
1649298000000|2022-04-07 02:20:00|7617.5|7611.5|7608.5|7602.5|7622.5|7616.5|7604.5|7598.5|868
1649298300000|2022-04-07 02:25:00|7609.5|7603.5|7618.5|7612.5|7627.5|7621.5|7607.5|7601.5|1349
1649298600000|2022-04-07 02:30:00|7616.5|7610.5|7630.5|7624.5|7632.5|7626.5|7612.5|7606.5|627
1649298900000|2022-04-07 02:35:00|7629.5|7623.5|7624.5|7618.5|7633.5|7627.5|7610.5|7604.5|545
1649299200000|2022-04-07 02:40:00|7626.5|7620.5|7616.5|7610.5|7627.5|7621.5|7611.5|7605.5|829
1649299500000|2022-04-07 02:45:00|7617.5|7611.5|7619.5|7613.5|7625.5|7619.5|7610.5|7604.5|487
1649299800000|2022-04-07 02:50:00|7620.5|7614.5|7625.5|7619.5|7627.5|7621.5|7615.5|7609.5|487
1649300100000|2022-04-07 02:55:00|7624.5|7618.5|7616.5|7610.5|7631.5|7625.5|7614.5|7608.5|470
1649300400000|2022-04-07 03:00:00|7617.5|7611.5|7594.7|7588.7|7623.5|7617.5|7594.7|7588.7|767
1649300700000|2022-04-07 03:05:00|7595.7|7589.7|7580.7|7574.7|7598.7|7592.7|7580.7|7574.7|949
1649301000000|2022-04-07 03:10:00|7581.7|7575.7|7570.7|7564.7|7581.7|7575.7|7561.7|7555.7|957
1649301300000|2022-04-07 03:15:00|7572.7|7566.7|7542.7|7536.7|7572.7|7566.7|7538.7|7532.7|1377
1649301600000|2022-04-07 03:20:00|7543.7|7537.7|7551.7|7545.7|7560.7|7554.7|7543.7|7537.7|2301
1649301900000|2022-04-07 03:25:00|7550.7|7544.7|7511.7|7505.7|7555.7|7549.7|7509.7|7503.7|2477
1649302200000|2022-04-07 03:30:00|7510.7|7504.7|7504.7|7498.7|7515.7|7509.7|7498.7|7492.7|1719
1649302500000|2022-04-07 03:35:00|7505.7|7499.7|7525.7|7519.7|7527.7|7521.7|7503.7|7497.7|1309
1649302800000|2022-04-07 03:40:00|7523.7|7517.7|7514.7|7508.7|7527.7|7521.7|7514.7|7508.7|2994
1649303100000|2022-04-07 03:45:00|7513.7|7507.7|7523.7|7517.7|7532.7|7526.7|7512.7|7506.7|513
1649303400000|2022-04-07 03:50:00|7524.7|7518.7|7511.7|7505.7|7526.7|7520.7|7509.7|7503.7|537
1649303700000|2022-04-07 03:55:00|7510.7|7504.7|7491.7|7485.7|7511.7|7505.7|7489.7|7483.7|1247
1649304000000|2022-04-07 04:00:00|7501.4|7478|7501|7477.6|7501.4|7478|7500|7476.6|0
1649304300000|2022-04-07 04:05:00|7500.9|7477.5|7500.4|7477|7502.2|7478.8|7500.4|7477|0
1649304600000|2022-04-07 04:10:00|7500.2|7476.8|7499.3|7475.9|7500.4|7477|7498.4|7475|0
1649304900000|2022-04-07 04:15:00|7499.4|7476|7500.2|7476.8|7500.2|7476.8|7498.6|7475.2|0
1649305200000|2022-04-07 04:20:00|7500.1|7476.7|7498.4|7475|7500.3|7476.9|7498.4|7475|0
1649305500000|2022-04-07 04:25:00|7497.9|7474.5|7498.9|7475.5|7499|7475.6|7495.1|7471.7|0
1649305800000|2022-04-07 04:30:00|7499|7475.6|7501|7477.6|7502.5|7479.1|7499|7475.6|0
1649306100000|2022-04-07 04:35:00|7500.8|7477.4|7501.1|7477.7|7501.1|7477.7|7500.6|7477.2|0
1649306400000|2022-04-07 04:40:00|7500.8|7477.4|7501.3|7477.9|7501.3|7477.9|7499.8|7476.4|0
1649306700000|2022-04-07 04:45:00|7500.8|7477.4|7501.6|7478.2|7501.6|7478.2|7498.9|7475.5|0
1649307000000|2022-04-07 04:50:00|7501.8|7478.4|7500.9|7477.5|7502|7478.6|7499.8|7476.4|0
1649307300000|2022-04-07 04:55:00|7500.8|7477.4|7499.4|7476|7500.8|7477.4|7498.1|7474.7|0
1649307600000|2022-04-07 05:00:00|7498.5|7475.1|7505.7|7499.7|7511.7|7505.7|7490.7|7475|2657
1649307900000|2022-04-07 05:05:00|7506.7|7500.7|7515.7|7509.7|7515.7|7509.7|7492.7|7486.7|1297
1649308200000|2022-04-07 05:10:00|7514.7|7508.7|7517.7|7511.7|7523.7|7517.7|7510.7|7504.7|1004
1649308500000|2022-04-07 05:15:00|7518.7|7512.7|7512.7|7506.7|7520.7|7514.7|7507.7|7501.7|448
1649308800000|2022-04-07 05:20:00|7511.7|7505.7|7499.7|7493.7|7516.7|7510.7|7497.7|7491.7|498
1649309100000|2022-04-07 05:25:00|7500.7|7494.7|7504.7|7498.7|7508.7|7502.7|7495.7|7489.7|591
1649309400000|2022-04-07 05:30:00|7503.7|7497.7|7499.7|7493.7|7512.7|7506.7|7492.7|7486.7|751
1649309700000|2022-04-07 05:35:00|7498.7|7492.7|7519.7|7513.7|7524.7|7518.7|7497.7|7491.7|1052
1649310000000|2022-04-07 05:40:00|7518.7|7512.7|7504.7|7498.7|7520.7|7514.7|7504.7|7498.7|637
1649310300000|2022-04-07 05:45:00|7505.7|7499.7|7510.7|7504.7|7510.7|7504.7|7497.7|7491.7|648
1649310600000|2022-04-07 05:50:00|7509.7|7503.7|7539.7|7533.7|7540.7|7534.7|7509.7|7503.7|750
1649310900000|2022-04-07 05:55:00|7538.7|7532.7|7528.7|7522.7|7541.7|7535.7|7528.7|7522.7|574
1649311200000|2022-04-07 06:00:00|7526.7|7520.7|7528.7|7522.7|7534.7|7528.7|7516.7|7510.7|584
1649311500000|2022-04-07 06:05:00|7529.7|7523.7|7558.7|7552.7|7559.7|7553.7|7529.7|7523.7|948
1649311800000|2022-04-07 06:10:00|7559.7|7553.7|7553.7|7547.7|7562.7|7556.7|7547.7|7541.7|755
1649312100000|2022-04-07 06:15:00|7554.7|7548.7|7543.7|7537.7|7554.7|7548.7|7543.7|7537.7|417
1649312400000|2022-04-07 06:20:00|7542.7|7536.7|7542.7|7536.7|7550.7|7544.7|7541.7|7535.7|603
1649312700000|2022-04-07 06:25:00|7543.7|7537.7|7545.7|7539.7|7548.7|7542.7|7540.7|7534.7|607
1649313000000|2022-04-07 06:30:00|7547.7|7541.7|7527.7|7521.7|7557.7|7551.7|7527.7|7521.7|887
1649313300000|2022-04-07 06:35:00|7528.7|7522.7|7526.7|7520.7|7536.7|7530.7|7523.7|7517.7|599
1649313600000|2022-04-07 06:40:00|7525.7|7519.7|7534.7|7528.7|7537.7|7531.7|7521.7|7515.7|898
1649313900000|2022-04-07 06:45:00|7533.7|7527.7|7522.7|7516.7|7540.7|7534.7|7521.7|7515.7|905
1649314200000|2022-04-07 06:50:00|7523.7|7517.7|7518.7|7512.7|7526.7|7520.7|7514.7|7508.7|985
1649314500000|2022-04-07 06:55:00|7517.7|7511.7|7521.7|7515.7|7522.7|7516.7|7514.7|7508.7|959
1649314800000|2022-04-07 07:00:00|7520.7|7514.7|7523.7|7517.7|7530.7|7524.7|7512.7|7506.7|1118
1649315100000|2022-04-07 07:05:00|7522.7|7516.7|7522.7|7516.7|7531.7|7525.7|7518.7|7512.7|867
1649315400000|2022-04-07 07:10:00|7523.7|7517.7|7532.7|7526.7|7535.7|7529.7|7519.7|7513.7|484
1649315700000|2022-04-07 07:15:00|7531.7|7525.7|7526.7|7520.7|7535.7|7529.7|7524.7|7518.7|590
1649316000000|2022-04-07 07:20:00|7525.7|7519.7|7523.7|7517.7|7529.7|7523.7|7518.7|7512.7|751
1649316300000|2022-04-07 07:25:00|7522.7|7516.7|7519.7|7513.7|7523.7|7517.7|7513.7|7507.7|869
1649316600000|2022-04-07 07:30:00|7518.7|7512.7|7519.7|7513.7|7523.7|7517.7|7508.7|7502.7|1057
1649316900000|2022-04-07 07:35:00|7520.7|7514.7|7513.7|7507.7|7523.7|7517.7|7510.7|7504.7|850
1649317200000|2022-04-07 07:40:00|7512.7|7506.7|7505.7|7499.7|7514.7|7508.7|7505.7|7499.7|908
1649317500000|2022-04-07 07:45:00|7506.7|7500.7|7510.7|7504.7|7511.7|7505.7|7502.7|7496.7|590
1649317800000|2022-04-07 07:50:00|7509.7|7503.7|7513.7|7507.7|7513.7|7507.7|7504.7|7498.7|907
1649318100000|2022-04-07 07:55:00|7512.7|7506.7|7514.7|7508.7|7514.7|7508.7|7505.7|7499.7|1478
1649318400000|2022-04-07 08:00:00|7513.7|7507.7|7498.7|7492.7|7515.7|7509.7|7489.7|7483.7|2034
1649318700000|2022-04-07 08:05:00|7499.7|7493.7|7498.7|7492.7|7508.7|7502.7|7495.7|7489.7|2485
1649319000000|2022-04-07 08:10:00|7497.7|7491.7|7483.7|7477.7|7497.7|7491.7|7481.7|7475.7|2207
1649319300000|2022-04-07 08:15:00|7484.7|7478.7|7476.7|7470.7|7485.7|7479.7|7472.7|7466.7|1411
1649319600000|2022-04-07 08:20:00|7477.7|7471.7|7480.7|7474.7|7489.7|7483.7|7477.7|7471.7|1220
1649319900000|2022-04-07 08:25:00|7481.7|7475.7|7488.7|7482.7|7489.7|7483.7|7479.7|7473.7|576
1649320200000|2022-04-07 08:30:00|7498.4|7475|7500.2|7476.8|7503.7|7480.3|7496.7|7473.3|0
1649320500000|2022-04-07 08:35:00|7500.3|7476.9|7495|7471.6|7502.7|7479.3|7494.5|7471.1|0
1649320800000|2022-04-07 08:40:00|7495.1|7471.7|7504.3|7480.9|7505.5|7482.1|7494.6|7471.2|0
1649321100000|2022-04-07 08:45:00|7504.8|7481.4|7507.8|7484.4|7507.8|7484.4|7503.1|7479.7|0
1649321400000|2022-04-07 08:50:00|7507.6|7484.2|7514.6|7491.2|7514.8|7491.4|7506.6|7483.2|0
1649321700000|2022-04-07 08:55:00|7514.4|7491|7520.4|7497|7521.6|7498.2|7510.8|7487.4|0
1649322000000|2022-04-07 09:00:00|7520.6|7497.2|7516.9|7493.5|7523.6|7500.2|7516.9|7493.5|0
1649322300000|2022-04-07 09:05:00|7516.4|7493|7515.1|7491.7|7518.3|7494.9|7513.8|7490.4|0
1649322600000|2022-04-07 09:10:00|7515.3|7491.9|7514.4|7491|7515.5|7492.1|7512.6|7489.2|0
1649322900000|2022-04-07 09:15:00|7492.7|7486.7|7505.7|7499.7|7507.7|7501.7|7492.7|7486.7|297
1649323200000|2022-04-07 09:20:00|7504.7|7498.7|7502.7|7496.7|7507.7|7501.7|7501.7|7495.7|93
1649323500000|2022-04-07 09:25:00|7500.7|7494.7|7500.7|7494.7|7501.7|7495.7|7498.7|7492.7|48
1649323800000|2022-04-07 09:30:00|7501.7|7495.7|7501.7|7495.7|7504.7|7498.7|7500.7|7494.7|44
1649324100000|2022-04-07 09:35:00|7502.7|7496.7|7504.7|7498.7|7505.7|7499.7|7499.7|7493.7|51
1649324400000|2022-04-07 09:40:00|7505.7|7499.7|7507.7|7501.7|7509.7|7503.7|7505.7|7499.7|60
1649324700000|2022-04-07 09:45:00|7505.7|7499.7|7504.7|7498.7|7507.7|7501.7|7503.7|7497.7|81
1649325000000|2022-04-07 09:50:00|7506.7|7500.7|7508.7|7502.7|7508.7|7502.7|7502.7|7496.7|68
1649325300000|2022-04-07 09:55:00|7509.7|7503.7|7512.7|7506.7|7512.7|7506.7|7508.7|7502.7|58
1649325600000|2022-04-07 10:00:00|7512.2|7506.2|7516.7|7510.7|7519.2|7513.2|7512.2|7506.2|271
1649325900000|2022-04-07 10:05:00|7516.2|7510.2|7514.7|7508.7|7518.2|7512.2|7514.7|7508.7|71
1649326200000|2022-04-07 10:10:00|7514.2|7508.2|7514.2|7508.2|7515.7|7509.7|7511.2|7505.2|98
1649326500000|2022-04-07 10:15:00|7514.7|7508.7|7509.2|7503.2|7515.2|7509.2|7507.2|7501.2|129
1649326800000|2022-04-07 10:20:00|7509.7|7503.7|7509.7|7503.7|7513.2|7507.2|7509.2|7503.2|53
1649327100000|2022-04-07 10:25:00|7510.2|7504.2|7512.7|7506.7|7513.2|7507.2|7509.2|7503.2|51
1649327400000|2022-04-07 10:30:00|7512.2|7506.2|7510.7|7504.7|7512.2|7506.2|7510.2|7504.2|51
1649327700000|2022-04-07 10:35:00|7510.2|7504.2|7511.2|7505.2|7511.7|7505.7|7507.7|7501.7|36
1649328000000|2022-04-07 10:40:00|7510.2|7504.2|7509.7|7503.7|7513.2|7507.2|7509.2|7503.2|32
1649328300000|2022-04-07 10:45:00|7509.2|7503.2|7513.7|7507.7|7515.2|7509.2|7508.2|7502.2|21
1649328600000|2022-04-07 10:50:00|7514.2|7508.2|7514.7|7508.7|7517.2|7511.2|7513.7|7507.7|10
1649328900000|2022-04-07 10:55:00|7514.2|7508.2|7510.7|7504.7|7514.7|7508.7|7509.2|7503.2|73
1649329200000|2022-04-07 11:00:00|7510.2|7504.2|7500.2|7494.2|7511.7|7505.7|7498.7|7492.7|268
1649329500000|2022-04-07 11:05:00|7500.7|7494.7|7517.2|7511.2|7540.7|7534.7|7500.2|7494.2|560
1649329800000|2022-04-07 11:10:00|7516.7|7510.7|7532.7|7526.7|7535.2|7529.2|7508.2|7502.2|322
1649330100000|2022-04-07 11:15:00|7533.2|7527.2|7528.2|7522.2|7536.2|7530.2|7525.2|7519.2|278
1649330400000|2022-04-07 11:20:00|7527.7|7521.7|7524.2|7518.2|7532.7|7526.7|7524.2|7518.2|234
1649330700000|2022-04-07 11:25:00|7524.7|7518.7|7513.2|7507.2|7524.7|7518.7|7512.2|7506.2|149
1649331000000|2022-04-07 11:30:00|7513.7|7507.7|7514.7|7508.7|7517.7|7511.7|7512.2|7506.2|62
1649331300000|2022-04-07 11:35:00|7514.2|7508.2|7518.2|7512.2|7520.2|7514.2|7513.2|7507.2|62
1649331600000|2022-04-07 11:40:00|7519.2|7513.2|7521.7|7515.7|7524.2|7518.2|7517.2|7511.2|51
1649331900000|2022-04-07 11:45:00|7522.2|7516.2|7515.7|7509.7|7522.2|7516.2|7513.2|7507.2|48
1649332200000|2022-04-07 11:50:00|7515.2|7509.2|7516.7|7510.7|7518.2|7512.2|7513.7|7507.7|24
1649332500000|2022-04-07 11:55:00|7517.2|7511.2|7515.7|7509.7|7519.2|7513.2|7515.2|7509.2|16
1649332800000|2022-04-07 12:00:00|7516.2|7510.2|7512.2|7506.2|7521.2|7515.2|7512.2|7506.2|19
1649333100000|2022-04-07 12:05:00|7511.2|7505.2|7511.7|7505.7|7514.7|7508.7|7509.2|7503.2|11
1649333400000|2022-04-07 12:10:00|7511.2|7505.2|7509.2|7503.2|7513.7|7507.7|7509.2|7503.2|18
1649333700000|2022-04-07 12:15:00|7508.7|7502.7|7510.7|7504.7|7513.2|7507.2|7507.7|7501.7|61
1649334000000|2022-04-07 12:20:00|7510.2|7504.2|7505.7|7499.7|7513.7|7507.7|7504.2|7498.2|36
1649334300000|2022-04-07 12:25:00|7505.2|7499.2|7501.7|7495.7|7505.7|7499.7|7500.7|7494.7|101
1649334600000|2022-04-07 12:30:00|7502.2|7496.2|7504.7|7498.7|7506.7|7500.7|7501.2|7495.2|123
1649334900000|2022-04-07 12:35:00|7506.2|7500.2|7503.7|7497.7|7507.2|7501.2|7502.7|7496.7|15
1649335200000|2022-04-07 12:40:00|7504.2|7498.2|7499.2|7493.2|7505.2|7499.2|7499.2|7493.2|34
1649335500000|2022-04-07 12:45:00|7498.7|7492.7|7497.7|7491.7|7503.2|7497.2|7495.2|7489.2|218
1649335800000|2022-04-07 12:50:00|7497.2|7491.2|7490.7|7484.7|7503.2|7497.2|7486.7|7480.7|106
1649336100000|2022-04-07 12:55:00|7491.2|7485.2|7495.2|7489.2|7495.7|7489.7|7488.7|7482.7|54
1649336400000|2022-04-07 13:00:00|7495.7|7489.7|7486.7|7480.7|7496.2|7490.2|7486.2|7480.2|46
1649336700000|2022-04-07 13:05:00|7486.2|7480.2|7487.7|7481.7|7493.2|7487.2|7483.2|7477.2|57
1649337000000|2022-04-07 13:10:00|7488.2|7482.2|7490.7|7484.7|7492.2|7486.2|7487.7|7481.7|11
1649337300000|2022-04-07 13:15:00|7490.2|7484.2|7493.7|7487.7|7493.7|7487.7|7487.2|7481.2|130
1649337600000|2022-04-07 13:20:00|7494.2|7488.2|7486.7|7480.7|7494.2|7488.2|7484.7|7478.7|140
1649337900000|2022-04-07 13:25:00|7486.2|7480.2|7488.7|7482.7|7491.2|7485.2|7482.2|7476.2|534
1649338200000|2022-04-07 13:30:00|7489.2|7483.2|7498.7|7492.7|7506.2|7500.2|7467.2|7461.2|1003
1649338500000|2022-04-07 13:35:00|7496.7|7490.7|7467.7|7461.7|7499.2|7493.2|7462.7|7456.7|742
1649338800000|2022-04-07 13:40:00|7466.2|7460.2|7444.7|7438.7|7468.7|7462.7|7444.2|7438.2|963
1649339100000|2022-04-07 13:45:00|7445.2|7439.2|7440.7|7434.7|7454.7|7448.7|7436.2|7430.2|417
1649339400000|2022-04-07 13:50:00|7440.2|7434.2|7449.2|7443.2|7458.7|7452.7|7439.2|7433.2|263
1649339700000|2022-04-07 13:55:00|7448.7|7442.7|7454.2|7448.2|7454.7|7448.7|7439.2|7433.2|273
1649340000000|2022-04-07 14:00:00|7454.7|7448.7|7440.7|7434.7|7461.7|7455.7|7440.7|7434.7|437
1649340300000|2022-04-07 14:05:00|7441.2|7435.2|7429.7|7423.7|7445.2|7439.2|7426.2|7420.2|380
1649340600000|2022-04-07 14:10:00|7430.2|7424.2|7437.7|7431.7|7442.7|7436.7|7426.2|7420.2|507
1649340900000|2022-04-07 14:15:00|7437.2|7431.2|7429.7|7423.7|7437.7|7431.7|7427.7|7421.7|174
1649341200000|2022-04-07 14:20:00|7429.2|7423.2|7428.2|7422.2|7431.7|7425.7|7422.7|7416.7|352
1649341500000|2022-04-07 14:25:00|7428.7|7422.7|7428.2|7422.2|7436.2|7430.2|7426.2|7420.2|270
1649341800000|2022-04-07 14:30:00|7428.7|7422.7|7443.2|7437.2|7443.2|7437.2|7428.2|7422.2|389
1649342100000|2022-04-07 14:35:00|7443.7|7437.7|7436.7|7430.7|7450.7|7444.7|7434.2|7428.2|431
1649342400000|2022-04-07 14:40:00|7436.2|7430.2|7427.7|7421.7|7436.2|7430.2|7419.2|7413.2|282
1649342700000|2022-04-07 14:45:00|7428.2|7422.2|7420.7|7414.7|7431.2|7425.2|7419.2|7413.2|269
1649343000000|2022-04-07 14:50:00|7421.2|7415.2|7432.2|7426.2|7435.2|7429.2|7420.7|7414.7|206
1649343300000|2022-04-07 14:55:00|7431.7|7425.7|7428.7|7422.7|7434.2|7428.2|7426.2|7420.2|278
1649343600000|2022-04-07 15:00:00|7428.2|7422.2|7433.7|7427.7|7442.7|7436.7|7428.2|7422.2|303
1649343900000|2022-04-07 15:05:00|7432.7|7426.7|7424.2|7418.2|7435.2|7429.2|7423.2|7417.2|172
1649344200000|2022-04-07 15:10:00|7423.7|7417.7|7417.7|7411.7|7426.2|7420.2|7416.2|7410.2|197
1649344500000|2022-04-07 15:15:00|7418.2|7412.2|7412.7|7406.7|7418.2|7412.2|7408.7|7402.7|229
1649344800000|2022-04-07 15:20:00|7412.2|7406.2|7412.7|7406.7|7415.2|7409.2|7408.7|7402.7|139
1649345100000|2022-04-07 15:25:00|7412.2|7406.2|7411.2|7405.2|7414.2|7408.2|7402.2|7396.2|418
1649345400000|2022-04-07 15:30:00|7411.7|7405.7|7400.7|7394.7|7412.2|7406.2|7396.2|7390.2|311
1649345700000|2022-04-07 15:35:00|7401.2|7395.2|7409.2|7403.2|7410.2|7404.2|7399.7|7393.7|325
1649346000000|2022-04-07 15:40:00|7408.7|7402.7|7408.7|7402.7|7416.2|7410.2|7408.2|7402.2|307
1649346300000|2022-04-07 15:45:00|7408.2|7402.2|7406.2|7400.2|7417.2|7411.2|7405.2|7399.2|159
1649346600000|2022-04-07 15:50:00|7405.7|7399.7|7392.7|7386.7|7405.7|7399.7|7391.2|7385.2|304
1649346900000|2022-04-07 15:55:00|7392.2|7386.2|7398.7|7392.7|7405.2|7399.2|7392.2|7386.2|522
1649347200000|2022-04-07 16:00:00|7397.7|7391.7|7393.7|7387.7|7405.7|7399.7|7392.7|7386.7|362
1649347500000|2022-04-07 16:05:00|7394.7|7388.7|7399.7|7393.7|7399.7|7393.7|7392.7|7386.7|259
1649347800000|2022-04-07 16:10:00|7400.7|7394.7|7399.7|7393.7|7402.7|7396.7|7393.7|7387.7|203
1649348100000|2022-04-07 16:15:00|7400.7|7394.7|7397.7|7391.7|7400.7|7394.7|7396.7|7390.7|28
1649348400000|2022-04-07 16:20:00|7396.7|7390.7|7403.7|7397.7|7405.7|7399.7|7394.7|7388.7|53
1649348700000|2022-04-07 16:25:00|7400.7|7394.7|7401.7|7395.7|7405.7|7399.7|7398.7|7392.7|38
1649349000000|2022-04-07 16:30:00|7400.7|7394.7|7399.7|7393.7|7403.7|7397.7|7398.7|7392.7|38
1649349300000|2022-04-07 16:35:00|7398.7|7392.7|7396.7|7390.7|7401.7|7395.7|7394.7|7388.7|132
1649349600000|2022-04-07 16:40:00|7395.7|7389.7|7399.7|7393.7|7401.7|7395.7|7394.7|7388.7|298
1649349900000|2022-04-07 16:45:00|7396.7|7390.7|7394.7|7388.7|7400.7|7394.7|7393.7|7387.7|57
1649350200000|2022-04-07 16:50:00|7393.7|7387.7|7397.7|7391.7|7398.7|7392.7|7392.7|7386.7|135
1649350500000|2022-04-07 16:55:00|7398.7|7392.7|7407.7|7401.7|7407.7|7401.7|7398.7|7392.7|235
1649350800000|2022-04-07 17:00:00|7406.7|7400.7|7416.7|7410.7|7418.7|7412.7|7406.7|7400.7|137
1649351100000|2022-04-07 17:05:00|7414.7|7408.7|7417.7|7411.7|7417.7|7411.7|7412.7|7406.7|135
1649351400000|2022-04-07 17:10:00|7416.7|7410.7|7419.7|7413.7|7426.7|7420.7|7414.7|7408.7|185
1649351700000|2022-04-07 17:15:00|7418.7|7412.7|7422.7|7416.7|7425.7|7419.7|7417.7|7411.7|88
1649352000000|2022-04-07 17:20:00|7423.7|7417.7|7418.7|7412.7|7425.7|7419.7|7415.7|7409.7|157
1649352300000|2022-04-07 17:25:00|7419.7|7413.7|7426.7|7420.7|7430.7|7424.7|7419.7|7413.7|88
1649352600000|2022-04-07 17:30:00|7427.7|7421.7|7428.7|7422.7|7435.7|7429.7|7427.7|7421.7|114
1649352900000|2022-04-07 17:35:00|7427.7|7421.7|7425.7|7419.7|7431.7|7425.7|7425.7|7419.7|90
1649353200000|2022-04-07 17:40:00|7426.7|7420.7|7426.7|7420.7|7428.7|7422.7|7423.7|7417.7|41
1649353500000|2022-04-07 17:45:00|7425.7|7419.7|7425.7|7419.7|7431.7|7425.7|7423.7|7417.7|43
1649353800000|2022-04-07 17:50:00|7424.7|7418.7|7427.7|7421.7|7430.7|7424.7|7424.7|7418.7|33
1649354100000|2022-04-07 17:55:00|7429.7|7423.7|7441.7|7435.7|7443.7|7437.7|7429.7|7423.7|197
1649354400000|2022-04-07 18:00:00|7442.7|7436.7|7440.7|7434.7|7444.7|7438.7|7440.7|7434.7|140
1649354700000|2022-04-07 18:05:00|7441.7|7435.7|7441.7|7435.7|7442.7|7436.7|7435.7|7429.7|109
1649355000000|2022-04-07 18:10:00|7439.7|7433.7|7440.7|7434.7|7443.7|7437.7|7435.7|7429.7|36
1649355300000|2022-04-07 18:15:00|7436.7|7430.7|7430.7|7424.7|7438.7|7432.7|7430.7|7424.7|108
1649355600000|2022-04-07 18:20:00|7431.7|7425.7|7434.7|7428.7|7435.7|7429.7|7431.7|7425.7|64
1649355900000|2022-04-07 18:25:00|7435.7|7429.7|7434.7|7428.7|7444.7|7438.7|7432.7|7426.7|110
1649356200000|2022-04-07 18:30:00|7430.7|7424.7|7434.7|7428.7|7438.7|7432.7|7430.7|7424.7|45
1649356500000|2022-04-07 18:35:00|7435.7|7429.7|7437.7|7431.7|7437.7|7431.7|7434.7|7428.7|28
1649356800000|2022-04-07 18:40:00|7434.7|7428.7|7438.7|7432.7|7438.7|7432.7|7431.7|7425.7|32
1649357100000|2022-04-07 18:45:00|7437.7|7431.7|7441.7|7435.7|7445.7|7439.7|7435.7|7429.7|146
1649357400000|2022-04-07 18:50:00|7439.7|7433.7|7446.7|7440.7|7448.7|7442.7|7438.7|7432.7|96
1649357700000|2022-04-07 18:55:00|7447.7|7441.7|7464.4|7441|7465.2|7449.7|7446.7|7440.7|318
1649358000000|2022-04-07 19:00:00|7463.7|7440.3|7468.7|7445.3|7472.4|7449|7461.5|7438.1|0
1649358300000|2022-04-07 19:05:00|7468.6|7445.2|7472.5|7449.1|7473.2|7449.8|7465.7|7442.3|0
1649358600000|2022-04-07 19:10:00|7472.4|7449|7475.4|7452|7476|7452.6|7471.5|7448.1|0
1649358900000|2022-04-07 19:15:00|7475.5|7452.1|7471.1|7447.7|7478.3|7454.9|7470.2|7446.8|0
1649359200000|2022-04-07 19:20:00|7471|7447.6|7462|7438.6|7471|7447.6|7460.4|7437|0
1649359500000|2022-04-07 19:25:00|7462.1|7438.7|7459.6|7436.2|7464.9|7441.5|7457.6|7434.2|0
1649359800000|2022-04-07 19:30:00|7459.7|7436.3|7468.7|7445.3|7469.4|7446|7458.2|7434.8|0
1649360100000|2022-04-07 19:35:00|7468.8|7445.4|7467|7443.6|7469.1|7445.7|7464.9|7441.5|0
1649360400000|2022-04-07 19:40:00|7467.1|7443.7|7469|7445.6|7471.7|7448.3|7463.7|7440.3|0
1649360700000|2022-04-07 19:45:00|7468.9|7445.5|7463.7|7440.3|7475.2|7451.8|7461.1|7437.7|0
1649361000000|2022-04-07 19:50:00|7462.9|7439.5|7454.1|7430.7|7466.7|7443.3|7453.2|7429.8|0
1649361300000|2022-04-07 19:55:00|7453.8|7430.4|7450.6|7427.2|7454|7430.6|7443.6|7420.2|0
1649361600000|2022-04-07 20:00:00|7449.9|7426.5|7448.3|7424.9|7451.2|7427.8|7446.6|7423.2|0
1649361900000|2022-04-07 20:05:00|7448.9|7425.5|7449.3|7425.9|7450.3|7426.9|7447.6|7424.2|0
1649362200000|2022-04-07 20:10:00|7449.6|7426.2|7449.9|7426.5|7452.2|7428.8|7449.3|7425.9|0
1649362500000|2022-04-07 20:15:00|7450.3|7426.9|7449.2|7425.8|7452.2|7428.8|7448.6|7425.2|0
1649362800000|2022-04-07 20:20:00|7448.9|7425.5|7445.3|7421.9|7449.2|7425.8|7444.9|7421.5|0
1649363100000|2022-04-07 20:25:00|7445.6|7422.2|7444.6|7421.2|7445.9|7422.5|7443.3|7419.9|0
1649363400000|2022-04-07 20:30:00|7444.8|7421.4|7445.8|7422.4|7446.1|7422.7|7443.8|7420.4|0
1649363700000|2022-04-07 20:35:00|7446.1|7422.7|7447.5|7424.1|7447.5|7424.1|7445.5|7422.1|0
1649364000000|2022-04-07 20:40:00|7447.8|7424.4|7446.5|7423.1|7447.8|7424.4|7446.1|7422.7|0
1649364300000|2022-04-07 20:45:00|7446.8|7423.4|7447.8|7424.4|7447.8|7424.4|7445.8|7422.4|0
1649364600000|2022-04-07 20:50:00|7448.1|7424.7|7450.1|7426.7|7450.4|7427|7448.1|7424.7|0
1649364900000|2022-04-07 20:55:00|7449.8|7426.4|7448|7424.6|7450.1|7426.7|7447.2|7423.8|0
1649365200000|2022-04-07 21:00:00|7448.2|7424.8|7448.1|7424.7|7448.5|7425.1|7447.6|7424.2|0
1649365500000|2022-04-07 21:05:00|7448.3|7424.9|7447.6|7424.2|7448.5|7425.1|7447.6|7424.2|0
1649365800000|2022-04-07 21:10:00|7447.5|7424.1|7447.3|7423.9|7447.5|7424.1|7446.8|7423.4|0
1649366100000|2022-04-07 21:15:00|7447.2|7423.8|7446.4|7423|7447.3|7423.9|7446.3|7422.9|0
1649366400000|2022-04-07 21:20:00|7446.6|7423.2|7446.6|7423.2|7447.1|7423.7|7446.4|7423|0
1649366700000|2022-04-07 21:25:00|7446.4|7423|7447|7423.6|7448|7424.6|7446.4|7423|0
1649367000000|2022-04-07 21:30:00|7447.5|7424.1|7447.5|7424.1|7447.5|7424.1|7447.5|7424.1|0
1649367300000|2022-04-07 21:35:00|7447.8|7424.4|7447.7|7424.3|7448|7424.6|7447.4|7424|0
1649367600000|2022-04-07 21:40:00|7447.8|7424.4|7448|7424.6|7448|7424.6|7447.5|7424.1|0
1649367900000|2022-04-07 21:45:00|7447.8|7424.4|7448.1|7424.7|7448.4|7425|7447.8|7424.4|0
1649368200000|2022-04-07 21:50:00|7448|7424.6|7448|7424.6|7448|7424.6|7447.9|7424.5|0
1649368500000|2022-04-07 21:55:00|7447.9|7424.5|7447.4|7424|7448.4|7425|7447.4|7424|0
1649368800000|2022-04-07 22:00:00|7447.5|7424.1|7450.3|7426.9|7450.3|7426.9|7447.2|7423.8|0
1649369100000|2022-04-07 22:05:00|7450|7426.6|7450.9|7427.5|7450.9|7427.5|7448.6|7425.2|0
1649369400000|2022-04-07 22:10:00|7451.1|7427.7|7456.7|7433.3|7457.4|7434|7450.6|7427.2|0
1649369700000|2022-04-07 22:15:00|7456.9|7433.5|7455.7|7432.3|7457|7433.6|7455.7|7432.3|0
1649370000000|2022-04-07 22:20:00|7455.9|7432.5|7456.8|7433.4|7457.5|7434.1|7455.7|7432.3|0
1649370300000|2022-04-07 22:25:00|7456.5|7433.1|7455.5|7432.1|7456.5|7433.1|7455.3|7431.9|0
1649370600000|2022-04-07 22:30:00|7455.8|7432.4|7456.2|7432.8|7456.5|7433.1|7455.2|7431.8|0
1649370900000|2022-04-07 22:35:00|7456.5|7433.1|7456.5|7433.1|7456.9|7433.5|7456.2|7432.8|0
1649371200000|2022-04-07 22:40:00|7457.2|7433.8|7457.2|7433.8|7457.2|7433.8|7456.9|7433.5|0
1649371500000|2022-04-07 22:45:00|7456.5|7433.1|7456.5|7433.1|7457.2|7433.8|7456.2|7432.8|0
1649371800000|2022-04-07 22:50:00|7456.4|7433|7455.5|7432.1|7456.5|7433.1|7455.2|7431.8|0
1649372100000|2022-04-07 22:55:00|7455.4|7432|7456.9|7433.5|7456.9|7433.5|7455.4|7432|0
1649372400000|2022-04-07 23:00:00|7456.7|7433.3|7456.2|7432.8|7457.2|7433.8|7455.2|7431.8|0
1649372700000|2022-04-07 23:05:00|7456.4|7433|7456.9|7433.5|7457.2|7433.8|7456.4|7433|0
1649373000000|2022-04-07 23:10:00|7457|7433.6|7460.7|7437.3|7460.8|7437.4|7456.5|7433.1|0
1649373300000|2022-04-07 23:15:00|7460.5|7437.1|7459|7435.6|7460.7|7437.3|7458.8|7435.4|0
1649373600000|2022-04-07 23:20:00|7459.2|7435.8|7460|7436.6|7460.3|7436.9|7459|7435.6|0
1649373900000|2022-04-07 23:25:00|7460.3|7436.9|7461.3|7437.9|7462.3|7438.9|7460|7436.6|0
1649374200000|2022-04-07 23:30:00|7461.5|7438.1|7460.8|7437.4|7461.7|7438.3|7460|7436.6|0
1649374500000|2022-04-07 23:35:00|7461|7437.6|7464.3|7440.9|7464.3|7440.9|7460.8|7437.4|0
1649374800000|2022-04-07 23:40:00|7464.1|7440.7|7465|7441.6|7466|7442.6|7464|7440.6|0
1649375100000|2022-04-07 23:45:00|7464.8|7441.4|7466.3|7442.9|7466.3|7442.9|7464|7440.6|0
1649375400000|2022-04-07 23:50:00|7466|7442.6|7466.9|7443.5|7468.3|7444.9|7465.5|7442.1|0
1649375700000|2022-04-07 23:55:00|7467.2|7443.8|7466.2|7442.8|7468.2|7444.8|7466.2|7442.8|0
1649376000000|2022-04-08 00:00:00|7465.9|7442.5|7468|7444.6|7468.3|7444.9|7463.9|7440.5|0
1649376300000|2022-04-08 00:05:00|7467.6|7444.2|7467.3|7443.9|7468.6|7445.2|7466.6|7443.2|0
1649376600000|2022-04-08 00:10:00|7467|7443.6|7466|7442.6|7467.6|7444.2|7465.6|7442.2|0
1649376900000|2022-04-08 00:15:00|7466.3|7442.9|7461.3|7437.9|7466.3|7442.9|7460.2|7436.8|0
1649377200000|2022-04-08 00:20:00|7461|7437.6|7456.4|7433|7462.3|7438.9|7455.8|7432.4|0
1649377500000|2022-04-08 00:25:00|7455.9|7432.5|7448.1|7424.7|7457.5|7434.1|7447.9|7424.5|0
1649377800000|2022-04-08 00:30:00|7447.9|7424.5|7447.1|7423.7|7450.7|7427.3|7446.9|7423.5|0
1649378100000|2022-04-08 00:35:00|7447.3|7423.9|7449.1|7425.7|7449.3|7425.9|7447.1|7423.7|0
1649378400000|2022-04-08 00:40:00|7448.9|7425.5|7448.9|7425.5|7450.1|7426.7|7447.8|7424.4|0
1649378700000|2022-04-08 00:45:00|7449.1|7425.7|7449.9|7426.5|7451.4|7428|7448.4|7425|0
1649379000000|2022-04-08 00:50:00|7449.8|7426.4|7452.4|7429|7452.6|7429.2|7449.3|7425.9|0
1649379300000|2022-04-08 00:55:00|7452.2|7428.8|7455.2|7431.8|7455.2|7431.8|7450.8|7427.4|0
1649379600000|2022-04-08 01:00:00|7455.4|7432|7455.4|7432|7456.7|7433.3|7454.9|7431.5|0
1649379900000|2022-04-08 01:05:00|7455.5|7432.1|7444.9|7421.5|7456.7|7433.3|7444.9|7421.5|0
1649380200000|2022-04-08 01:10:00|7445|7421.6|7443.6|7420.2|7445|7421.6|7443.4|7420|0
1649380500000|2022-04-08 01:15:00|7442.2|7418.8|7430.7|7424.7|7467.7|7461.7|7427.7|7418.8|1858
1649380800000|2022-04-08 01:20:00|7427.7|7421.7|7442.7|7436.7|7446.7|7440.7|7427.7|7421.7|844
1649381100000|2022-04-08 01:25:00|7443.7|7437.7|7451.7|7445.7|7456.7|7450.7|7440.7|7434.7|737
1649381400000|2022-04-08 01:30:00|7452.7|7446.7|7448.7|7442.7|7462.7|7456.7|7435.7|7429.7|3043
1649381700000|2022-04-08 01:35:00|7449.7|7443.7|7437.7|7431.7|7460.7|7454.7|7425.7|7419.7|2138
1649382000000|2022-04-08 01:40:00|7438.7|7432.7|7454.7|7448.7|7456.7|7450.7|7428.7|7422.7|1544
1649382300000|2022-04-08 01:45:00|7455.7|7449.7|7459.7|7453.7|7471.7|7465.7|7449.7|7443.7|1408
1649382600000|2022-04-08 01:50:00|7460.7|7454.7|7431.7|7425.7|7460.7|7454.7|7431.7|7425.7|984
1649382900000|2022-04-08 01:55:00|7432.7|7426.7|7422.7|7416.7|7443.7|7437.7|7421.7|7415.7|881
1649383200000|2022-04-08 02:00:00|7423.7|7417.7|7396.7|7390.7|7426.7|7420.7|7394.7|7388.7|1783
1649383500000|2022-04-08 02:05:00|7395.7|7389.7|7395.7|7389.7|7413.7|7407.7|7392.7|7386.7|1947
1649383800000|2022-04-08 02:10:00|7394.7|7388.7|7384.7|7378.7|7401.7|7395.7|7377.7|7371.7|1469
1649384100000|2022-04-08 02:15:00|7385.7|7379.7|7385.7|7379.7|7397.7|7391.7|7366.7|7360.7|2013
1649384400000|2022-04-08 02:20:00|7384.7|7378.7|7401.7|7395.7|7411.7|7405.7|7383.7|7377.7|2603
1649384700000|2022-04-08 02:25:00|7400.7|7394.7|7412.7|7406.7|7414.7|7408.7|7392.7|7386.7|1105
1649385000000|2022-04-08 02:30:00|7413.7|7407.7|7428.7|7422.7|7436.7|7430.7|7407.7|7401.7|1464
1649385300000|2022-04-08 02:35:00|7429.7|7423.7|7428.7|7422.7|7433.7|7427.7|7418.7|7412.7|878
1649385600000|2022-04-08 02:40:00|7429.7|7423.7|7451.7|7445.7|7451.7|7445.7|7428.7|7422.7|996
1649385900000|2022-04-08 02:45:00|7452.7|7446.7|7453.7|7447.7|7466.7|7460.7|7449.7|7443.7|1131
1649386200000|2022-04-08 02:50:00|7454.7|7448.7|7457.7|7451.7|7465.7|7459.7|7444.7|7438.7|1462
1649386500000|2022-04-08 02:55:00|7458.7|7452.7|7449.7|7443.7|7461.7|7455.7|7447.7|7441.7|498
1649386800000|2022-04-08 03:00:00|7448.7|7442.7|7432.7|7426.7|7458.7|7452.7|7432.7|7426.7|634
1649387100000|2022-04-08 03:05:00|7433.7|7427.7|7431.7|7425.7|7442.7|7436.7|7428.7|7422.7|470
1649387400000|2022-04-08 03:10:00|7432.7|7426.7|7433.7|7427.7|7445.7|7439.7|7426.7|7420.7|465
1649387700000|2022-04-08 03:15:00|7432.7|7426.7|7425.7|7419.7|7434.7|7428.7|7424.7|7418.7|337
1649388000000|2022-04-08 03:20:00|7424.7|7418.7|7442.7|7436.7|7443.7|7437.7|7421.7|7415.7|334
1649388300000|2022-04-08 03:25:00|7441.7|7435.7|7424.7|7418.7|7441.7|7435.7|7419.7|7413.7|686
1649388600000|2022-04-08 03:30:00|7425.7|7419.7|7423.7|7417.7|7428.7|7422.7|7417.7|7411.7|217
1649388900000|2022-04-08 03:35:00|7422.7|7416.7|7416.7|7410.7|7427.7|7421.7|7416.7|7410.7|1056
1649389200000|2022-04-08 03:40:00|7417.7|7411.7|7419.7|7413.7|7421.7|7415.7|7414.7|7408.7|290
1649389500000|2022-04-08 03:45:00|7418.7|7412.7|7419.7|7413.7|7424.7|7418.7|7418.7|7412.7|320
1649389800000|2022-04-08 03:50:00|7418.7|7412.7|7413.7|7407.7|7421.7|7415.7|7410.7|7404.7|439
1649390100000|2022-04-08 03:55:00|7414.7|7408.7|7419.7|7413.7|7420.7|7414.7|7414.7|7408.7|318
1649390400000|2022-04-08 04:00:00|7426.7|7403.3|7423.6|7400.2|7427.9|7404.5|7423.6|7400.2|0
1649390700000|2022-04-08 04:05:00|7423.7|7400.3|7423.6|7400.2|7425.1|7401.7|7423.6|7400.2|0
1649391000000|2022-04-08 04:10:00|7423.7|7400.3|7423.7|7400.3|7425.2|7401.8|7423.6|7400.2|0
1649391300000|2022-04-08 04:15:00|7423.9|7400.5|7423.2|7399.8|7425.8|7402.4|7423.2|7399.8|0
1649391600000|2022-04-08 04:20:00|7423.3|7399.9|7423.3|7399.9|7424.3|7400.9|7422.9|7399.5|0
1649391900000|2022-04-08 04:25:00|7423.2|7399.8|7423.8|7400.4|7425|7401.6|7423.2|7399.8|0
1649392200000|2022-04-08 04:30:00|7424|7400.6|7423.7|7400.3|7425|7401.6|7423.5|7400.1|0
1649392500000|2022-04-08 04:35:00|7423.8|7400.4|7425.2|7401.8|7426.5|7403.1|7423.8|7400.4|0
1649392800000|2022-04-08 04:40:00|7425.3|7401.9|7422.6|7399.2|7426.6|7403.2|7422.5|7399.1|0
1649393100000|2022-04-08 04:45:00|7422.5|7399.1|7420.9|7397.5|7422.6|7399.2|7420.9|7397.5|0
1649393400000|2022-04-08 04:50:00|7421|7397.6|7418.2|7394.8|7421|7397.6|7418.2|7394.8|0
1649393700000|2022-04-08 04:55:00|7418.4|7395|7419.9|7396.5|7420.9|7397.5|7418.2|7394.8|0
1649394000000|2022-04-08 05:00:00|7420.2|7396.8|7415.7|7409.7|7430.7|7424.7|7411.7|7396.7|972
1649394300000|2022-04-08 05:05:00|7414.7|7408.7|7419.7|7413.7|7419.7|7413.7|7404.7|7398.7|383
1649394600000|2022-04-08 05:10:00|7418.7|7412.7|7429.7|7423.7|7429.7|7423.7|7413.7|7407.7|355
1649394900000|2022-04-08 05:15:00|7430.7|7424.7|7461.7|7455.7|7461.7|7455.7|7429.7|7423.7|1144
1649395200000|2022-04-08 05:20:00|7462.7|7456.7|7455.7|7449.7|7473.7|7467.7|7448.7|7442.7|1076
1649395500000|2022-04-08 05:25:00|7454.7|7448.7|7443.7|7437.7|7454.7|7448.7|7442.7|7436.7|501
1649395800000|2022-04-08 05:30:00|7444.7|7438.7|7451.7|7445.7|7453.7|7447.7|7439.7|7433.7|386
1649396100000|2022-04-08 05:35:00|7452.7|7446.7|7440.7|7434.7|7452.7|7446.7|7440.7|7434.7|297
1649396400000|2022-04-08 05:40:00|7439.7|7433.7|7445.7|7439.7|7446.7|7440.7|7435.7|7429.7|309
1649396700000|2022-04-08 05:45:00|7446.7|7440.7|7448.7|7442.7|7450.7|7444.7|7439.7|7433.7|408
1649397000000|2022-04-08 05:50:00|7449.7|7443.7|7460.7|7454.7|7461.7|7455.7|7447.7|7441.7|544
1649397300000|2022-04-08 05:55:00|7459.7|7453.7|7463.7|7457.7|7470.7|7464.7|7457.7|7451.7|674
1649397600000|2022-04-08 06:00:00|7461.7|7455.7|7442.7|7436.7|7462.7|7456.7|7440.7|7434.7|580
1649397900000|2022-04-08 06:05:00|7441.7|7435.7|7445.7|7439.7|7446.7|7440.7|7438.7|7432.7|414
1649398200000|2022-04-08 06:10:00|7446.7|7440.7|7439.7|7433.7|7446.7|7440.7|7433.7|7427.7|556
1649398500000|2022-04-08 06:15:00|7438.7|7432.7|7441.7|7435.7|7444.7|7438.7|7435.7|7429.7|501
1649398800000|2022-04-08 06:20:00|7440.7|7434.7|7453.7|7447.7|7455.7|7449.7|7436.7|7430.7|403
1649399100000|2022-04-08 06:25:00|7452.7|7446.7|7442.7|7436.7|7460.7|7454.7|7442.7|7436.7|742
1649399400000|2022-04-08 06:30:00|7443.7|7437.7|7441.7|7435.7|7446.7|7440.7|7437.7|7431.7|581
1649399700000|2022-04-08 06:35:00|7440.7|7434.7|7447.7|7441.7|7450.7|7444.7|7439.7|7433.7|594
1649400000000|2022-04-08 06:40:00|7446.7|7440.7|7447.7|7441.7|7448.7|7442.7|7438.7|7432.7|559
1649400300000|2022-04-08 06:45:00|7446.7|7440.7|7458.7|7452.7|7460.7|7454.7|7443.7|7437.7|640
1649400600000|2022-04-08 06:50:00|7457.7|7451.7|7471.7|7465.7|7473.7|7467.7|7453.7|7447.7|1350
1649400900000|2022-04-08 06:55:00|7472.7|7466.7|7483.7|7477.7|7483.7|7477.7|7472.7|7466.7|846
1649401200000|2022-04-08 07:00:00|7481.7|7475.7|7461.7|7455.7|7481.7|7475.7|7460.7|7454.7|680
1649401500000|2022-04-08 07:05:00|7460.7|7454.7|7455.7|7449.7|7462.7|7456.7|7455.7|7449.7|436
1649401800000|2022-04-08 07:10:00|7456.7|7450.7|7466.7|7460.7|7468.7|7462.7|7451.7|7445.7|554
1649402100000|2022-04-08 07:15:00|7465.7|7459.7|7470.7|7464.7|7473.7|7467.7|7462.7|7456.7|1339
1649402400000|2022-04-08 07:20:00|7471.7|7465.7|7462.7|7456.7|7473.7|7467.7|7461.7|7455.7|615
1649402700000|2022-04-08 07:25:00|7461.7|7455.7|7457.7|7451.7|7462.7|7456.7|7455.7|7449.7|789
1649403000000|2022-04-08 07:30:00|7456.7|7450.7|7452.7|7446.7|7456.7|7450.7|7451.7|7445.7|942
1649403300000|2022-04-08 07:35:00|7451.7|7445.7|7461.7|7455.7|7464.7|7458.7|7451.7|7445.7|498
1649403600000|2022-04-08 07:40:00|7460.7|7454.7|7461.7|7455.7|7464.7|7458.7|7455.7|7449.7|741
1649403900000|2022-04-08 07:45:00|7462.7|7456.7|7468.7|7462.7|7471.7|7465.7|7460.7|7454.7|705
1649404200000|2022-04-08 07:50:00|7469.7|7463.7|7483.7|7477.7|7489.7|7483.7|7466.7|7460.7|1403
1649404500000|2022-04-08 07:55:00|7484.7|7478.7|7488.7|7482.7|7489.7|7483.7|7478.7|7472.7|1411
1649404800000|2022-04-08 08:00:00|7487.7|7481.7|7494.7|7488.7|7495.7|7489.7|7483.7|7477.7|1315
1649405100000|2022-04-08 08:05:00|7495.7|7489.7|7505.7|7499.7|7506.7|7500.7|7493.7|7487.7|1420
1649405400000|2022-04-08 08:10:00|7504.7|7498.7|7507.7|7501.7|7509.7|7503.7|7499.7|7493.7|2076
1649405700000|2022-04-08 08:15:00|7506.7|7500.7|7506.7|7500.7|7508.7|7502.7|7501.7|7495.7|966
1649406000000|2022-04-08 08:20:00|7505.7|7499.7|7514.7|7508.7|7515.7|7509.7|7504.7|7498.7|1667
1649406300000|2022-04-08 08:25:00|7513.7|7507.7|7515.7|7509.7|7518.7|7512.7|7507.7|7501.7|1486
1649406600000|2022-04-08 08:30:00|7522.6|7499.2|7520.8|7497.4|7525.2|7501.8|7520.6|7497.2|2
1649406900000|2022-04-08 08:35:00|7520.6|7497.2|7517.3|7493.9|7520.8|7497.4|7516|7492.6|0
1649407200000|2022-04-08 08:40:00|7517.2|7493.8|7510.1|7486.7|7517.3|7493.9|7510.1|7486.7|0
1649407500000|2022-04-08 08:45:00|7509.9|7486.5|7507.1|7483.7|7510.4|7487|7506.9|7483.5|0
1649407800000|2022-04-08 08:50:00|7507.2|7483.8|7498.5|7475.1|7507.2|7483.8|7498.5|7475.1|0
1649408100000|2022-04-08 08:55:00|7498.3|7474.9|7496.8|7473.4|7499.1|7475.7|7493.4|7470|0
1649408400000|2022-04-08 09:00:00|7496.7|7473.3|7490.9|7467.5|7496.7|7473.3|7485.9|7462.5|0
1649408700000|2022-04-08 09:05:00|7490.8|7467.4|7487.6|7464.2|7493.4|7470|7486.6|7463.2|0
1649409000000|2022-04-08 09:10:00|7487.4|7464|7490.5|7467.1|7493.2|7469.8|7486.4|7463|0
1649409300000|2022-04-08 09:15:00|7490.6|7467.2|7492.7|7486.7|7495.7|7489.7|7487.7|7467.2|313
1649409600000|2022-04-08 09:20:00|7491.7|7485.7|7486.7|7480.7|7491.7|7485.7|7485.7|7479.7|83
1649409900000|2022-04-08 09:25:00|7487.7|7481.7|7491.7|7485.7|7492.7|7486.7|7487.7|7481.7|99
1649410200000|2022-04-08 09:30:00|7490.7|7484.7|7488.7|7482.7|7491.7|7485.7|7488.7|7482.7|48
1649410500000|2022-04-08 09:35:00|7485.7|7479.7|7488.7|7482.7|7488.7|7482.7|7482.7|7476.7|76
1649410800000|2022-04-08 09:40:00|7489.7|7483.7|7488.7|7482.7|7491.7|7485.7|7488.7|7482.7|39
1649411100000|2022-04-08 09:45:00|7489.7|7483.7|7490.7|7484.7|7494.7|7488.7|7488.7|7482.7|138
1649411400000|2022-04-08 09:50:00|7489.7|7483.7|7492.7|7486.7|7493.7|7487.7|7489.7|7483.7|25
1649411700000|2022-04-08 09:55:00|7489.7|7483.7|7490.7|7484.7|7491.7|7485.7|7488.7|7482.7|15
1649412000000|2022-04-08 10:00:00|7491.2|7485.2|7489.7|7483.7|7491.7|7485.7|7485.2|7479.2|42
1649412300000|2022-04-08 10:05:00|7490.2|7484.2|7492.7|7486.7|7493.2|7487.2|7489.2|7483.2|39
1649412600000|2022-04-08 10:10:00|7492.2|7486.2|7483.7|7477.7|7492.7|7486.7|7483.2|7477.2|64
1649412900000|2022-04-08 10:15:00|7484.2|7478.2|7481.7|7475.7|7488.7|7482.7|7480.7|7474.7|91
1649413200000|2022-04-08 10:20:00|7483.2|7477.2|7484.2|7478.2|7484.2|7478.2|7479.2|7473.2|64
1649413500000|2022-04-08 10:25:00|7483.2|7477.2|7482.7|7476.7|7485.7|7479.7|7482.2|7476.2|28
1649413800000|2022-04-08 10:30:00|7482.2|7476.2|7482.7|7476.7|7483.2|7477.2|7480.2|7474.2|32
1649414100000|2022-04-08 10:35:00|7482.2|7476.2|7486.7|7480.7|7487.2|7481.2|7480.7|7474.7|27
1649414400000|2022-04-08 10:40:00|7487.2|7481.2|7488.7|7482.7|7489.2|7483.2|7485.7|7479.7|5
1649414700000|2022-04-08 10:45:00|7489.2|7483.2|7491.7|7485.7|7492.7|7486.7|7486.7|7480.7|18
1649415000000|2022-04-08 10:50:00|7492.2|7486.2|7494.7|7488.7|7495.2|7489.2|7491.2|7485.2|23
1649415300000|2022-04-08 10:55:00|7494.2|7488.2|7495.7|7489.7|7496.2|7490.2|7492.7|7486.7|13
1649415600000|2022-04-08 11:00:00|7496.2|7490.2|7492.7|7486.7|7496.7|7490.7|7492.2|7486.2|18
1649415900000|2022-04-08 11:05:00|7493.2|7487.2|7494.7|7488.7|7496.2|7490.2|7492.7|7486.7|12
1649416200000|2022-04-08 11:10:00|7495.2|7489.2|7494.7|7488.7|7496.7|7490.7|7493.2|7487.2|10
1649416500000|2022-04-08 11:15:00|7494.2|7488.2|7491.7|7485.7|7494.7|7488.7|7491.2|7485.2|9
1649416800000|2022-04-08 11:20:00|7491.2|7485.2|7493.2|7487.2|7493.7|7487.7|7490.7|7484.7|17
1649417100000|2022-04-08 11:25:00|7493.7|7487.7|7495.2|7489.2|7495.2|7489.2|7493.2|7487.2|2
1649417400000|2022-04-08 11:30:00|7494.7|7488.7|7495.2|7489.2|7496.2|7490.2|7492.2|7486.2|8
1649417700000|2022-04-08 11:35:00|7494.7|7488.7|7496.7|7490.7|7497.2|7491.2|7494.2|7488.2|17
1649418000000|2022-04-08 11:40:00|7497.2|7491.2|7497.7|7491.7|7499.2|7493.2|7496.2|7490.2|29
1649418300000|2022-04-08 11:45:00|7498.2|7492.2|7496.7|7490.7|7498.2|7492.2|7496.2|7490.2|44
1649418600000|2022-04-08 11:50:00|7496.2|7490.2|7492.7|7486.7|7497.2|7491.2|7491.7|7485.7|12
1649418900000|2022-04-08 11:55:00|7493.2|7487.2|7492.2|7486.2|7493.2|7487.2|7490.2|7484.2|24
1649419200000|2022-04-08 12:00:00|7491.7|7485.7|7490.7|7484.7|7492.2|7486.2|7489.7|7483.7|18
1649419500000|2022-04-08 12:05:00|7490.2|7484.2|7489.2|7483.2|7492.7|7486.7|7486.7|7480.7|64
1649419800000|2022-04-08 12:10:00|7488.2|7482.2|7486.7|7480.7|7488.2|7482.2|7483.7|7477.7|41
1649420100000|2022-04-08 12:15:00|7487.2|7481.2|7485.7|7479.7|7491.2|7485.2|7485.7|7479.7|41
1649420400000|2022-04-08 12:20:00|7486.2|7480.2|7489.7|7483.7|7491.2|7485.2|7485.7|7479.7|20
1649420700000|2022-04-08 12:25:00|7489.2|7483.2|7487.2|7481.2|7490.2|7484.2|7486.2|7480.2|17
1649421000000|2022-04-08 12:30:00|7486.7|7480.7|7482.2|7476.2|7488.2|7482.2|7482.2|7476.2|39
1649421300000|2022-04-08 12:35:00|7481.7|7475.7|7477.2|7471.2|7482.2|7476.2|7476.7|7470.7|54
1649421600000|2022-04-08 12:40:00|7476.7|7470.7|7477.2|7471.2|7478.2|7472.2|7474.2|7468.2|60
1649421900000|2022-04-08 12:45:00|7477.7|7471.7|7475.7|7469.7|7478.2|7472.2|7472.2|7466.2|54
1649422200000|2022-04-08 12:50:00|7475.2|7469.2|7474.2|7468.2|7476.2|7470.2|7472.7|7466.7|31
1649422500000|2022-04-08 12:55:00|7474.7|7468.7|7472.7|7466.7|7475.2|7469.2|7471.7|7465.7|25
1649422800000|2022-04-08 13:00:00|7472.2|7466.2|7460.2|7454.2|7472.2|7466.2|7460.2|7454.2|179
1649423100000|2022-04-08 13:05:00|7459.7|7453.7|7460.7|7454.7|7464.7|7458.7|7459.2|7453.2|64
1649423400000|2022-04-08 13:10:00|7460.2|7454.2|7456.7|7450.7|7460.7|7454.7|7454.7|7448.7|50
1649423700000|2022-04-08 13:15:00|7456.2|7450.2|7456.7|7450.7|7461.2|7455.2|7455.2|7449.2|38
1649424000000|2022-04-08 13:20:00|7456.2|7450.2|7455.7|7449.7|7458.2|7452.2|7453.2|7447.2|87
1649424300000|2022-04-08 13:25:00|7455.2|7449.2|7458.2|7452.2|7459.2|7453.2|7451.7|7445.7|54
1649424600000|2022-04-08 13:30:00|7456.7|7450.7|7452.7|7446.7|7467.7|7461.7|7443.7|7437.7|881
1649424900000|2022-04-08 13:35:00|7453.2|7447.2|7457.7|7451.7|7471.7|7465.7|7453.2|7447.2|514
1649425200000|2022-04-08 13:40:00|7456.7|7450.7|7467.2|7461.2|7476.2|7470.2|7446.7|7440.7|543
1649425500000|2022-04-08 13:45:00|7467.7|7461.7|7479.7|7473.7|7492.2|7486.2|7463.7|7457.7|499
1649425800000|2022-04-08 13:50:00|7480.2|7474.2|7474.7|7468.7|7482.2|7476.2|7465.7|7459.7|358
1649426100000|2022-04-08 13:55:00|7474.2|7468.2|7461.2|7455.2|7480.7|7474.7|7461.2|7455.2|179
1649426400000|2022-04-08 14:00:00|7459.7|7453.7|7477.7|7471.7|7481.2|7475.2|7457.2|7451.2|179
1649426700000|2022-04-08 14:05:00|7477.2|7471.2|7481.7|7475.7|7482.2|7476.2|7465.7|7459.7|226
1649427000000|2022-04-08 14:10:00|7481.2|7475.2|7486.7|7480.7|7487.2|7481.2|7475.2|7469.2|364
1649427300000|2022-04-08 14:15:00|7487.7|7481.7|7483.7|7477.7|7487.7|7481.7|7472.2|7466.2|213
1649427600000|2022-04-08 14:20:00|7484.2|7478.2|7498.2|7492.2|7502.2|7496.2|7483.7|7477.7|250
1649427900000|2022-04-08 14:25:00|7498.7|7492.7|7506.7|7500.7|7510.7|7504.7|7495.2|7489.2|246
1649428200000|2022-04-08 14:30:00|7507.2|7501.2|7507.2|7501.2|7517.2|7511.2|7503.2|7497.2|330
1649428500000|2022-04-08 14:35:00|7507.7|7501.7|7511.2|7505.2|7511.2|7505.2|7502.2|7496.2|124
1649428800000|2022-04-08 14:40:00|7512.2|7506.2|7498.7|7492.7|7512.2|7506.2|7498.2|7492.2|212
1649429100000|2022-04-08 14:45:00|7498.2|7492.2|7478.7|7472.7|7499.7|7493.7|7478.2|7472.2|565
1649429400000|2022-04-08 14:50:00|7478.2|7472.2|7497.7|7491.7|7502.7|7496.7|7478.2|7472.2|481
1649429700000|2022-04-08 14:55:00|7497.2|7491.2|7505.7|7499.7|7506.2|7500.2|7494.7|7488.7|203
1649430000000|2022-04-08 15:00:00|7505.2|7499.2|7502.2|7496.2|7509.2|7503.2|7497.7|7491.7|238
1649430300000|2022-04-08 15:05:00|7502.7|7496.7|7501.7|7495.7|7507.2|7501.2|7495.2|7489.2|237
1649430600000|2022-04-08 15:10:00|7500.7|7494.7|7499.2|7493.2|7506.7|7500.7|7497.7|7491.7|182
1649430900000|2022-04-08 15:15:00|7499.7|7493.7|7492.7|7486.7|7500.7|7494.7|7492.2|7486.2|138
1649431200000|2022-04-08 15:20:00|7493.2|7487.2|7487.7|7481.7|7494.2|7488.2|7483.7|7477.7|116
1649431500000|2022-04-08 15:25:00|7487.2|7481.2|7484.7|7478.7|7490.2|7484.2|7479.7|7473.7|155
1649431800000|2022-04-08 15:30:00|7485.2|7479.2|7486.7|7480.7|7491.7|7485.7|7483.2|7477.2|150
1649432100000|2022-04-08 15:35:00|7487.7|7481.7|7484.2|7478.2|7487.7|7481.7|7476.2|7470.2|190
1649432400000|2022-04-08 15:40:00|7485.7|7479.7|7487.7|7481.7|7490.2|7484.2|7478.2|7472.2|196
1649432700000|2022-04-08 15:45:00|7488.7|7482.7|7492.7|7486.7|7498.2|7492.2|7485.2|7479.2|176
1649433000000|2022-04-08 15:50:00|7492.2|7486.2|7486.7|7480.7|7496.2|7490.2|7486.7|7480.7|97
1649433300000|2022-04-08 15:55:00|7487.2|7481.2|7488.7|7482.7|7490.2|7484.2|7483.2|7477.2|97
1649433600000|2022-04-08 16:00:00|7487.7|7481.7|7485.7|7479.7|7492.7|7486.7|7482.7|7476.7|105
1649433900000|2022-04-08 16:05:00|7484.7|7478.7|7483.7|7477.7|7484.7|7478.7|7480.7|7474.7|127
1649434200000|2022-04-08 16:10:00|7482.7|7476.7|7491.7|7485.7|7491.7|7485.7|7482.7|7476.7|135
1649434500000|2022-04-08 16:15:00|7490.7|7484.7|7502.7|7496.7|7504.7|7498.7|7488.7|7482.7|164
1649434800000|2022-04-08 16:20:00|7501.7|7495.7|7507.7|7501.7|7510.7|7504.7|7501.7|7495.7|186
1649435100000|2022-04-08 16:25:00|7506.7|7500.7|7512.7|7506.7|7515.7|7509.7|7506.7|7500.7|197
1649435400000|2022-04-08 16:30:00|7511.7|7505.7|7508.7|7502.7|7511.7|7505.7|7505.7|7499.7|165
1649435700000|2022-04-08 16:35:00|7509.7|7503.7|7513.7|7507.7|7514.7|7508.7|7508.7|7502.7|99
1649436000000|2022-04-08 16:40:00|7514.7|7508.7|7513.7|7507.7|7515.7|7509.7|7511.7|7505.7|123
1649436300000|2022-04-08 16:45:00|7514.7|7508.7|7504.7|7498.7|7515.7|7509.7|7502.7|7496.7|145
1649436600000|2022-04-08 16:50:00|7505.7|7499.7|7515.7|7509.7|7516.7|7510.7|7503.7|7497.7|130
1649436900000|2022-04-08 16:55:00|7513.7|7507.7|7510.7|7504.7|7515.7|7509.7|7510.7|7504.7|74
1649437200000|2022-04-08 17:00:00|7513.7|7507.7|7512.7|7506.7|7513.7|7507.7|7505.7|7499.7|84
1649437500000|2022-04-08 17:05:00|7511.7|7505.7|7508.7|7502.7|7512.7|7506.7|7505.7|7499.7|47
1649437800000|2022-04-08 17:10:00|7507.7|7501.7|7504.7|7498.7|7507.7|7501.7|7502.7|7496.7|100
1649438100000|2022-04-08 17:15:00|7503.7|7497.7|7499.7|7493.7|7505.7|7499.7|7498.7|7492.7|70
1649438400000|2022-04-08 17:20:00|7500.7|7494.7|7500.7|7494.7|7503.7|7497.7|7499.7|7493.7|47
1649438700000|2022-04-08 17:25:00|7498.7|7492.7|7493.7|7487.7|7498.7|7492.7|7493.7|7487.7|54
1649439000000|2022-04-08 17:30:00|7494.7|7488.7|7490.7|7484.7|7495.7|7489.7|7490.7|7484.7|116
1649439300000|2022-04-08 17:35:00|7489.7|7483.7|7487.7|7481.7|7491.7|7485.7|7486.7|7480.7|116
1649439600000|2022-04-08 17:40:00|7489.7|7483.7|7487.7|7481.7|7489.7|7483.7|7483.7|7477.7|119
1649439900000|2022-04-08 17:45:00|7486.7|7480.7|7484.7|7478.7|7488.7|7482.7|7483.7|7477.7|97
1649440200000|2022-04-08 17:50:00|7483.7|7477.7|7489.7|7483.7|7491.7|7485.7|7482.7|7476.7|80
1649440500000|2022-04-08 17:55:00|7488.7|7482.7|7489.7|7483.7|7491.7|7485.7|7488.7|7482.7|48
1649440800000|2022-04-08 18:00:00|7487.7|7481.7|7485.7|7479.7|7493.7|7487.7|7481.7|7475.7|92
1649441100000|2022-04-08 18:05:00|7486.7|7480.7|7488.7|7482.7|7490.7|7484.7|7484.7|7478.7|47
1649441400000|2022-04-08 18:10:00|7487.7|7481.7|7487.7|7481.7|7490.7|7484.7|7487.7|7481.7|50
1649441700000|2022-04-08 18:15:00|7490.7|7484.7|7489.7|7483.7|7490.7|7484.7|7485.7|7479.7|50
1649442000000|2022-04-08 18:20:00|7488.7|7482.7|7483.7|7477.7|7494.7|7488.7|7483.7|7477.7|99
1649442300000|2022-04-08 18:25:00|7482.7|7476.7|7472.7|7466.7|7482.7|7476.7|7471.7|7465.7|183
1649442600000|2022-04-08 18:30:00|7473.7|7467.7|7467.7|7461.7|7473.7|7467.7|7467.7|7461.7|127
1649442900000|2022-04-08 18:35:00|7468.7|7462.7|7474.7|7468.7|7477.7|7471.7|7465.7|7459.7|165
1649443200000|2022-04-08 18:40:00|7473.7|7467.7|7471.7|7465.7|7475.7|7469.7|7469.7|7463.7|60
1649443500000|2022-04-08 18:45:00|7473.7|7467.7|7477.7|7471.7|7478.7|7472.7|7471.7|7465.7|70
1649443800000|2022-04-08 18:50:00|7476.7|7470.7|7488.7|7482.7|7488.7|7482.7|7475.7|7469.7|118
1649444100000|2022-04-08 18:55:00|7489.7|7483.7|7495.6|7472.2|7495.6|7483.7|7483.7|7472.2|89
1649444400000|2022-04-08 19:00:00|7495.2|7471.8|7491.8|7468.4|7495.6|7472.2|7491.4|7468|0
1649444700000|2022-04-08 19:05:00|7491.9|7468.5|7489.7|7466.3|7494.6|7471.2|7488.4|7465|0
1649445000000|2022-04-08 19:10:00|7489.8|7466.4|7493.5|7470.1|7499.4|7476|7487.3|7463.9|0
1649445300000|2022-04-08 19:15:00|7493.4|7470|7492.6|7469.2|7499.2|7475.8|7491.2|7467.8|0
1649445600000|2022-04-08 19:20:00|7492.4|7469|7492.3|7468.9|7495|7471.6|7489.9|7466.5|0
1649445900000|2022-04-08 19:25:00|7492.2|7468.8|7495.5|7472.1|7495.5|7472.1|7492.2|7468.8|0
1649446200000|2022-04-08 19:30:00|7495.1|7471.7|7488|7464.6|7496.1|7472.7|7487.3|7463.9|0
1649446500000|2022-04-08 19:35:00|7487.9|7464.5|7479.6|7456.2|7488|7464.6|7479.6|7456.2|0
1649446800000|2022-04-08 19:40:00|7479.7|7456.3|7484.8|7461.4|7484.8|7461.4|7479.7|7456.3|0
1649447100000|2022-04-08 19:45:00|7484.6|7461.2|7478.1|7454.7|7487.7|7464.3|7478.1|7454.7|0
1649447400000|2022-04-08 19:50:00|7477.4|7454|7474.3|7450.9|7477.4|7454|7469.1|7445.7|0
1649447700000|2022-04-08 19:55:00|7474.2|7450.8|7476|7452.6|7476.3|7452.9|7466|7442.6|0
1649448000000|2022-04-08 20:00:00|7477.3|7453.9|7476.7|7453.3|7481|7457.6|7475.7|7452.3|0
1649448300000|2022-04-08 20:05:00|7476.5|7453.1|7476.7|7453.3|7477.3|7453.9|7474.7|7451.3|0
1649448600000|2022-04-08 20:10:00|7477|7453.6|7473|7449.6|7477|7453.6|7473|7449.6|0
1649448900000|2022-04-08 20:15:00|7473.3|7449.9|7471.7|7448.3|7473.7|7450.3|7471.3|7447.9|0
1649449200000|2022-04-08 20:20:00|7471.3|7447.9|7474.3|7450.9|7475|7451.6|7470.7|7447.3|0
1649449500000|2022-04-08 20:25:00|7474.7|7451.3|7473.3|7449.9|7474.7|7451.3|7473.3|7449.9|0
1649449800000|2022-04-08 20:30:00|7473.7|7450.3|7473.3|7449.9|7474.3|7450.9|7472.7|7449.3|0
1649450100000|2022-04-08 20:35:00|7473.5|7450.1|7472.3|7448.9|7474|7450.6|7472.3|7448.9|0
1649450400000|2022-04-08 20:40:00|7472|7448.6|7472.3|7448.9|7473|7449.6|7471.3|7447.9|0
1649450700000|2022-04-08 20:45:00|7472|7448.6|7472.3|7448.9|7473.3|7449.9|7471.7|7448.3|0
1649451000000|2022-04-08 20:50:00|7472.5|7449.1|7470|7446.6|7472.7|7449.3|7469.3|7445.9|0
1649451300000|2022-04-08 20:55:00|7470.3|7446.9|7472.9|7449.5|7473.9|7450.5|7470.3|7446.9|0
1649628000000|2022-04-10 22:00:00|7478.6|7455.2|7479.2|7455.8|7482.6|7459.2|7478.5|7455.1|0
1649628300000|2022-04-10 22:05:00|7479|7455.6|7478.8|7455.4|7479.5|7456.1|7477.5|7454.1|0
1649628600000|2022-04-10 22:10:00|7479|7455.6|7477.2|7453.8|7479.8|7456.4|7476.3|7452.9|0
1649628900000|2022-04-10 22:15:00|7476.8|7453.4|7477.2|7453.8|7478.3|7454.9|7476.7|7453.3|0
1649629200000|2022-04-10 22:20:00|7476.8|7453.4|7474.8|7451.4|7476.8|7453.4|7474.5|7451.1|0
1649629500000|2022-04-10 22:25:00|7475.2|7451.8|7474.8|7451.4|7475.5|7452.1|7474.5|7451.1|0
1649629800000|2022-04-10 22:30:00|7475.3|7451.9|7477.3|7453.9|7478|7454.6|7475.2|7451.8|0
1649630100000|2022-04-10 22:35:00|7477.5|7454.1|7477.3|7453.9|7478.8|7455.4|7476.5|7453.1|0
1649630400000|2022-04-10 22:40:00|7477.5|7454.1|7477.4|7454|7478.2|7454.8|7477.2|7453.8|0
1649630700000|2022-04-10 22:45:00|7477.5|7454.1|7478.7|7455.3|7478.7|7455.3|7477.5|7454.1|0
1649631000000|2022-04-10 22:50:00|7478.5|7455.1|7477.1|7453.7|7479|7455.6|7477.1|7453.7|0
1649631300000|2022-04-10 22:55:00|7477.4|7454|7477.4|7454|7478.5|7455.1|7477.1|7453.7|0
1649631600000|2022-04-10 23:00:00|7477.7|7454.3|7477.1|7453.7|7478.1|7454.7|7476.1|7452.7|0
1649631900000|2022-04-10 23:05:00|7477.2|7453.8|7478.4|7455|7478.4|7455|7476.1|7452.7|0
1649632200000|2022-04-10 23:10:00|7478.1|7454.7|7477.5|7454.1|7478.4|7455|7477.4|7454|0
1649632500000|2022-04-10 23:15:00|7477.4|7454|7476.7|7453.3|7477.4|7454|7476.1|7452.7|0
1649632800000|2022-04-10 23:20:00|7476.4|7453|7473.7|7450.3|7476.4|7453|7473.1|7449.7|0
1649633100000|2022-04-10 23:25:00|7473.4|7450|7472.4|7449|7473.4|7450|7471.7|7448.3|0
1649633400000|2022-04-10 23:30:00|7472.7|7449.3|7470.6|7447.2|7472.7|7449.3|7470.4|7447|0
1649633700000|2022-04-10 23:35:00|7470.4|7447|7471.9|7448.5|7473.2|7449.8|7469.1|7445.7|0
1649634000000|2022-04-10 23:40:00|7471.2|7447.8|7471.2|7447.8|7472.6|7449.2|7470.6|7447.2|0
1649634300000|2022-04-10 23:45:00|7471.6|7448.2|7470.6|7447.2|7471.9|7448.5|7470.2|7446.8|0
1649634600000|2022-04-10 23:50:00|7470.2|7446.8|7467.9|7444.5|7470.2|7446.8|7467.6|7444.2|0
1649634900000|2022-04-10 23:55:00|7467.7|7444.3|7462.9|7439.5|7467.9|7444.5|7462.9|7439.5|0
1649635200000|2022-04-11 00:00:00|7461.9|7438.5|7457.1|7433.7|7461.9|7438.5|7456.2|7432.8|0
1649635500000|2022-04-11 00:05:00|7457.2|7433.8|7451.2|7427.8|7459.2|7435.8|7449.2|7425.8|0
1649635800000|2022-04-11 00:10:00|7450.8|7427.4|7454.2|7430.8|7455.5|7432.1|7450.2|7426.8|0
1649636100000|2022-04-11 00:15:00|7454.5|7431.1|7452.7|7429.3|7456.5|7433.1|7450.6|7427.2|0
1649636400000|2022-04-11 00:20:00|7453.6|7430.2|7457|7433.6|7457.1|7433.7|7451.2|7427.8|0
1649636700000|2022-04-11 00:25:00|7456.8|7433.4|7462|7438.6|7463.2|7439.8|7456.8|7433.4|0
1649637000000|2022-04-11 00:30:00|7462.1|7438.7|7466.8|7443.4|7467.3|7443.9|7462|7438.6|0
1649637300000|2022-04-11 00:35:00|7467|7443.6|7469.2|7445.8|7469.2|7445.8|7466.6|7443.2|0
1649637600000|2022-04-11 00:40:00|7470.1|7446.7|7469.3|7445.9|7472.3|7448.9|7468.3|7444.9|0
1649637900000|2022-04-11 00:45:00|7469.5|7446.1|7470.6|7447.2|7472|7448.6|7468.3|7444.9|0
1649638200000|2022-04-11 00:50:00|7471.1|7447.7|7474.6|7451.2|7476.4|7453|7470.6|7447.2|0
1649638500000|2022-04-11 00:55:00|7474.5|7451.1|7474.9|7451.5|7475.9|7452.5|7473.3|7449.9|0
1649638800000|2022-04-11 01:00:00|7474.8|7451.4|7474.2|7450.8|7476.3|7452.9|7473.8|7450.4|0
1649639100000|2022-04-11 01:05:00|7474.1|7450.7|7471.9|7448.5|7477.1|7453.7|7471|7447.6|0
1649639400000|2022-04-11 01:10:00|7471.8|7448.4|7472.8|7449.4|7472.9|7449.5|7470.5|7447.1|0
1649639700000|2022-04-11 01:15:00|7472.1|7448.7|7423.7|7417.7|7472.1|7448.7|7421.7|7415.7|1508
1649640000000|2022-04-11 01:20:00|7424.7|7418.7|7422.7|7416.7|7430.7|7424.7|7420.7|7414.7|479
1649640300000|2022-04-11 01:25:00|7423.7|7417.7|7407.7|7401.7|7426.7|7420.7|7407.7|7401.7|733
1649640600000|2022-04-11 01:30:00|7408.7|7402.7|7347.7|7341.7|7409.7|7403.7|7318.7|7312.7|6749
1649640900000|2022-04-11 01:35:00|7346.7|7340.7|7326.2|7320.2|7347.7|7341.7|7322.2|7316.2|2758
1649641200000|2022-04-11 01:40:00|7324.2|7318.2|7321.2|7315.2|7328.2|7322.2|7304.2|7298.2|2350
1649641500000|2022-04-11 01:45:00|7319.2|7313.2|7311.2|7305.2|7320.2|7314.2|7301.2|7295.2|2547
1649641800000|2022-04-11 01:50:00|7310.2|7304.2|7317.2|7311.2|7337.2|7331.2|7306.2|7300.2|2297
1649642100000|2022-04-11 01:55:00|7316.2|7310.2|7310.2|7304.2|7317.2|7311.2|7297.2|7291.2|1815
1649642400000|2022-04-11 02:00:00|7309.2|7303.2|7287.2|7281.2|7315.2|7309.2|7286.2|7280.2|1482
1649642700000|2022-04-11 02:05:00|7286.2|7280.2|7274.2|7268.2|7291.2|7285.2|7274.2|7268.2|3824
1649643000000|2022-04-11 02:10:00|7273.2|7267.2|7273.2|7267.2|7277.2|7271.2|7260.2|7254.2|2000
1649643300000|2022-04-11 02:15:00|7272.2|7266.2|7244.2|7238.2|7273.2|7267.2|7241.2|7235.2|1602
1649643600000|2022-04-11 02:20:00|7243.2|7237.2|7242.2|7236.2|7248.2|7242.2|7232.2|7226.2|1859
1649643900000|2022-04-11 02:25:00|7240.2|7234.2|7230.2|7224.2|7254.2|7248.2|7229.2|7223.2|1717
1649644200000|2022-04-11 02:30:00|7231.2|7225.2|7231.2|7225.2|7240.2|7234.2|7224.2|7218.2|1850
1649644500000|2022-04-11 02:35:00|7232.2|7226.2|7241.2|7235.2|7241.2|7235.2|7224.2|7218.2|956
1649644800000|2022-04-11 02:40:00|7240.2|7234.2|7254.2|7248.2|7255.2|7249.2|7227.2|7221.2|1583
1649645100000|2022-04-11 02:45:00|7255.2|7249.2|7257.2|7251.2|7263.2|7257.2|7249.2|7243.2|1117
1649645400000|2022-04-11 02:50:00|7256.2|7250.2|7270.2|7264.2|7271.2|7265.2|7252.2|7246.2|841
1649645700000|2022-04-11 02:55:00|7269.2|7263.2|7250.2|7244.2|7269.2|7263.2|7248.2|7242.2|888
1649646000000|2022-04-11 03:00:00|7252.2|7246.2|7247.2|7241.2|7259.2|7253.2|7244.2|7238.2|722
1649646300000|2022-04-11 03:05:00|7248.2|7242.2|7256.2|7250.2|7262.2|7256.2|7246.2|7240.2|841
1649646600000|2022-04-11 03:10:00|7255.2|7249.2|7263.2|7257.2|7275.2|7269.2|7250.2|7244.2|966
1649646900000|2022-04-11 03:15:00|7262.2|7256.2|7271.2|7265.2|7273.2|7267.2|7251.2|7245.2|1248
1649647200000|2022-04-11 03:20:00|7272.2|7266.2|7265.2|7259.2|7279.2|7273.2|7265.2|7259.2|996
1649647500000|2022-04-11 03:25:00|7266.2|7260.2|7261.2|7255.2|7271.2|7265.2|7259.2|7253.2|628
1649647800000|2022-04-11 03:30:00|7260.2|7254.2|7261.2|7255.2|7261.2|7255.2|7254.2|7248.2|1093
1649648100000|2022-04-11 03:35:00|7262.2|7256.2|7269.2|7263.2|7272.2|7266.2|7261.2|7255.2|436
1649648400000|2022-04-11 03:40:00|7270.2|7264.2|7269.2|7263.2|7277.2|7271.2|7268.2|7262.2|497
1649648700000|2022-04-11 03:45:00|7268.2|7262.2|7266.2|7260.2|7274.2|7268.2|7266.2|7260.2|528
1649649000000|2022-04-11 03:50:00|7267.2|7261.2|7278.2|7272.2|7283.2|7277.2|7267.2|7261.2|625
1649649300000|2022-04-11 03:55:00|7279.2|7273.2|7272.2|7266.2|7283.2|7277.2|7271.2|7265.2|569
1649649600000|2022-04-11 04:00:00|7282.2|7258.8|7284.5|7261.1|7285|7261.6|7282.2|7258.8|0
1649649900000|2022-04-11 04:05:00|7284.7|7261.3|7287.3|7263.9|7288.3|7264.9|7284.1|7260.7|0
1649650200000|2022-04-11 04:10:00|7287.4|7264|7286.5|7263.1|7287.4|7264|7285.5|7262.1|0
1649650500000|2022-04-11 04:15:00|7286.4|7263|7286.6|7263.2|7288|7264.6|7286.2|7262.8|0
1649650800000|2022-04-11 04:20:00|7286.7|7263.3|7286.7|7263.3|7288.3|7264.9|7286.5|7263.1|0
1649651100000|2022-04-11 04:25:00|7286.5|7263.1|7285.4|7262|7286.6|7263.2|7283.9|7260.5|0
1649651400000|2022-04-11 04:30:00|7284.9|7261.5|7279.3|7255.9|7284.9|7261.5|7279.1|7255.7|0
1649651700000|2022-04-11 04:35:00|7279.1|7255.7|7280.1|7256.7|7280.9|7257.5|7279.1|7255.7|0
1649652000000|2022-04-11 04:40:00|7279.9|7256.5|7280.6|7257.2|7281.9|7258.5|7279.9|7256.5|0
1649652300000|2022-04-11 04:45:00|7280.5|7257.1|7276.4|7253|7280.8|7257.4|7275.1|7251.7|0
1649652600000|2022-04-11 04:50:00|7276.5|7253.1|7274.1|7250.7|7276.6|7253.2|7274.1|7250.7|0
1649652900000|2022-04-11 04:55:00|7274.2|7250.8|7270.6|7247.2|7274.3|7250.9|7270.6|7247.2|0
1649653200000|2022-04-11 05:00:00|7270.4|7247|7258.2|7252.2|7277.2|7271.2|7257.2|7247|965
1649653500000|2022-04-11 05:05:00|7259.2|7253.2|7254.2|7248.2|7268.2|7262.2|7251.2|7245.2|982
1649653800000|2022-04-11 05:10:00|7255.2|7249.2|7245.2|7239.2|7259.2|7253.2|7242.2|7236.2|726
1649654100000|2022-04-11 05:15:00|7244.2|7238.2|7239.2|7233.2|7251.2|7245.2|7237.2|7231.2|676
1649654400000|2022-04-11 05:20:00|7240.2|7234.2|7222.2|7216.2|7247.2|7241.2|7222.2|7216.2|934
1649654700000|2022-04-11 05:25:00|7224.2|7218.2|7227.2|7221.2|7228.2|7222.2|7219.2|7213.2|1930
1649655000000|2022-04-11 05:30:00|7228.2|7222.2|7226.2|7220.2|7243.2|7237.2|7224.2|7218.2|1259
1649655300000|2022-04-11 05:35:00|7227.2|7221.2|7224.2|7218.2|7228.2|7222.2|7215.2|7209.2|1114
1649655600000|2022-04-11 05:40:00|7223.2|7217.2|7224.2|7218.2|7228.2|7222.2|7216.2|7210.2|978
1649655900000|2022-04-11 05:45:00|7223.2|7217.2|7223.2|7217.2|7231.2|7225.2|7212.2|7206.2|985
1649656200000|2022-04-11 05:50:00|7224.2|7218.2|7234.2|7228.2|7241.2|7235.2|7224.2|7218.2|951
1649656500000|2022-04-11 05:55:00|7233.2|7227.2|7252.2|7246.2|7252.2|7246.2|7229.2|7223.2|974
1649656800000|2022-04-11 06:00:00|7253.2|7247.2|7240.2|7234.2|7253.2|7247.2|7237.2|7231.2|1107
1649657100000|2022-04-11 06:05:00|7242.2|7236.2|7232.2|7226.2|7242.2|7236.2|7229.2|7223.2|885
1649657400000|2022-04-11 06:10:00|7233.2|7227.2|7230.2|7224.2|7242.2|7236.2|7229.2|7223.2|648
1649657700000|2022-04-11 06:15:00|7231.2|7225.2|7239.2|7233.2|7243.2|7237.2|7228.2|7222.2|2959
1649658000000|2022-04-11 06:20:00|7238.2|7232.2|7239.2|7233.2|7243.2|7237.2|7231.2|7225.2|1178
1649658300000|2022-04-11 06:25:00|7240.2|7234.2|7223.2|7217.2|7245.2|7239.2|7222.2|7216.2|977
1649658600000|2022-04-11 06:30:00|7224.2|7218.2|7222.2|7216.2|7228.2|7222.2|7219.2|7213.2|841
1649658900000|2022-04-11 06:35:00|7221.2|7215.2|7208.2|7202.2|7224.2|7218.2|7208.2|7202.2|909
1649659200000|2022-04-11 06:40:00|7210.2|7204.2|7211.2|7205.2|7213.2|7207.2|7205.2|7199.2|1335
1649659500000|2022-04-11 06:45:00|7212.2|7206.2|7199.2|7193.2|7212.2|7206.2|7198.2|7192.2|1440
1649659800000|2022-04-11 06:50:00|7198.2|7192.2|7203.2|7197.2|7203.2|7197.2|7192.2|7186.2|1421
1649660100000|2022-04-11 06:55:00|7202.2|7196.2|7194.2|7188.2|7204.2|7198.2|7190.2|7184.2|1050
1649660400000|2022-04-11 07:00:00|7195.2|7189.2|7194.2|7188.2|7205.2|7199.2|7190.2|7184.2|2261
1649660700000|2022-04-11 07:05:00|7195.2|7189.2|7203.2|7197.2|7210.2|7204.2|7193.2|7187.2|1130
1649661000000|2022-04-11 07:10:00|7202.2|7196.2|7190.2|7184.2|7202.2|7196.2|7186.2|7180.2|1040
1649661300000|2022-04-11 07:15:00|7188.2|7182.2|7194.2|7188.2|7197.2|7191.2|7182.2|7176.2|1328
1649661600000|2022-04-11 07:20:00|7193.2|7187.2|7195.2|7189.2|7198.2|7192.2|7186.2|7180.2|943
1649661900000|2022-04-11 07:25:00|7194.2|7188.2|7216.2|7210.2|7217.2|7211.2|7188.2|7182.2|2123
1649662200000|2022-04-11 07:30:00|7215.2|7209.2|7205.2|7199.2|7222.2|7216.2|7203.2|7197.2|1702
1649662500000|2022-04-11 07:35:00|7206.2|7200.2|7201.2|7195.2|7211.2|7205.2|7200.2|7194.2|1056
1649662800000|2022-04-11 07:40:00|7202.2|7196.2|7214.2|7208.2|7215.2|7209.2|7202.2|7196.2|1665
1649663100000|2022-04-11 07:45:00|7215.2|7209.2|7210.2|7204.2|7219.2|7213.2|7209.2|7203.2|1741
1649663400000|2022-04-11 07:50:00|7209.2|7203.2|7213.2|7207.2|7218.2|7212.2|7209.2|7203.2|1896
1649663700000|2022-04-11 07:55:00|7214.2|7208.2|7201.2|7195.2|7215.2|7209.2|7196.2|7190.2|3339
1649664000000|2022-04-11 08:00:00|7200.2|7194.2|7210.2|7204.2|7230.2|7224.2|7200.2|7194.2|3799
1649664300000|2022-04-11 08:05:00|7209.2|7203.2|7213.2|7207.2|7220.2|7214.2|7207.2|7201.2|4032
1649664600000|2022-04-11 08:10:00|7214.2|7208.2|7186.2|7180.2|7214.2|7208.2|7186.2|7180.2|3758
1649664900000|2022-04-11 08:15:00|7187.2|7181.2|7181.2|7175.2|7197.2|7191.2|7178.2|7172.2|1454
1649665200000|2022-04-11 08:20:00|7182.2|7176.2|7191.2|7185.2|7195.2|7189.2|7179.2|7173.2|1362
1649665500000|2022-04-11 08:25:00|7192.2|7186.2|7182.2|7176.2|7192.2|7186.2|7172.2|7166.2|1643
1649665800000|2022-04-11 08:30:00|7186|7162.6|7188.7|7165.3|7189.8|7166.4|7181|7157.6|0
1649666100000|2022-04-11 08:35:00|7188.6|7165.2|7195.4|7172|7195.4|7172|7185.9|7162.5|0
1649666400000|2022-04-11 08:40:00|7195.3|7171.9|7195.3|7171.9|7197.7|7174.3|7192.9|7169.5|0
1649666700000|2022-04-11 08:45:00|7195.2|7171.8|7200.8|7177.4|7201|7177.6|7194.2|7170.8|0
1649667000000|2022-04-11 08:50:00|7200.4|7177|7200.5|7177.1|7201.6|7178.2|7193.6|7170.2|0
1649667300000|2022-04-11 08:55:00|7200.4|7177|7197.5|7174.1|7204.2|7180.8|7196.3|7172.9|0
1649667600000|2022-04-11 09:00:00|7197.7|7174.3|7204|7180.6|7204.1|7180.7|7197.2|7173.8|0
1649667900000|2022-04-11 09:05:00|7203.1|7179.7|7199.2|7175.8|7204.7|7181.3|7196.4|7173|0
1649668200000|2022-04-11 09:10:00|7199.1|7175.7|7197.3|7173.9|7203.2|7179.8|7194.3|7170.9|0
1649668500000|2022-04-11 09:15:00|7181.2|7175.2|7197.2|7191.2|7197.2|7191.2|7180.2|7174.2|380
1649668800000|2022-04-11 09:20:00|7196.2|7190.2|7208.2|7202.2|7209.2|7203.2|7194.2|7188.2|328
1649669100000|2022-04-11 09:25:00|7207.2|7201.2|7211.2|7205.2|7212.2|7206.2|7203.2|7197.2|101
1649669400000|2022-04-11 09:30:00|7209.2|7203.2|7218.2|7212.2|7223.2|7217.2|7209.2|7203.2|212
1649669700000|2022-04-11 09:35:00|7219.2|7213.2|7239.2|7233.2|7239.2|7233.2|7216.2|7210.2|501
1649670000000|2022-04-11 09:40:00|7238.2|7232.2|7239.2|7233.2|7240.2|7234.2|7226.2|7220.2|311
1649670300000|2022-04-11 09:45:00|7240.2|7234.2|7252.2|7246.2|7260.2|7254.2|7239.2|7233.2|1133
1649670600000|2022-04-11 09:50:00|7251.2|7245.2|7262.2|7256.2|7263.2|7257.2|7246.2|7240.2|406
1649670900000|2022-04-11 09:55:00|7263.2|7257.2|7254.2|7248.2|7271.2|7265.2|7253.2|7247.2|340
1649671200000|2022-04-11 10:00:00|7253.7|7247.7|7253.7|7247.7|7258.7|7252.7|7252.2|7246.2|162
1649671500000|2022-04-11 10:05:00|7253.2|7247.2|7249.7|7243.7|7253.2|7247.2|7247.7|7241.7|191
1649671800000|2022-04-11 10:10:00|7248.7|7242.7|7245.2|7239.2|7249.7|7243.7|7243.7|7237.7|269
1649672100000|2022-04-11 10:15:00|7244.7|7238.7|7250.7|7244.7|7252.7|7246.7|7244.7|7238.7|157
1649672400000|2022-04-11 10:20:00|7250.2|7244.2|7245.7|7239.7|7251.2|7245.2|7243.7|7237.7|102
1649672700000|2022-04-11 10:25:00|7246.7|7240.7|7244.7|7238.7|7247.7|7241.7|7242.7|7236.7|95
1649673000000|2022-04-11 10:30:00|7245.7|7239.7|7243.7|7237.7|7248.2|7242.2|7240.2|7234.2|129
1649673300000|2022-04-11 10:35:00|7243.2|7237.2|7249.7|7243.7|7249.7|7243.7|7240.7|7234.7|335
1649673600000|2022-04-11 10:40:00|7250.2|7244.2|7255.7|7249.7|7260.7|7254.7|7248.7|7242.7|367
1649673900000|2022-04-11 10:45:00|7254.7|7248.7|7290.7|7284.7|7290.7|7284.7|7249.2|7243.2|1259
1649674200000|2022-04-11 10:50:00|7290.2|7284.2|7290.2|7284.2|7303.7|7297.7|7283.7|7277.7|1268
1649674500000|2022-04-11 10:55:00|7289.7|7283.7|7314.2|7308.2|7322.2|7316.2|7289.7|7283.7|917
1649674800000|2022-04-11 11:00:00|7315.2|7309.2|7316.7|7310.7|7321.2|7315.2|7311.2|7305.2|356
1649675100000|2022-04-11 11:05:00|7317.2|7311.2|7330.2|7324.2|7330.2|7324.2|7314.7|7308.7|410
1649675400000|2022-04-11 11:10:00|7329.7|7323.7|7313.7|7307.7|7329.7|7323.7|7310.7|7304.7|223
1649675700000|2022-04-11 11:15:00|7314.2|7308.2|7300.2|7294.2|7314.2|7308.2|7298.7|7292.7|319
1649676000000|2022-04-11 11:20:00|7300.7|7294.7|7296.7|7290.7|7303.7|7297.7|7295.7|7289.7|170
1649676300000|2022-04-11 11:25:00|7295.7|7289.7|7297.2|7291.2|7298.2|7292.2|7294.2|7288.2|144
1649676600000|2022-04-11 11:30:00|7297.7|7291.7|7294.2|7288.2|7297.7|7291.7|7291.7|7285.7|163
1649676900000|2022-04-11 11:35:00|7293.7|7287.7|7291.7|7285.7|7294.2|7288.2|7291.2|7285.2|48
1649677200000|2022-04-11 11:40:00|7292.2|7286.2|7290.7|7284.7|7296.7|7290.7|7289.7|7283.7|228
1649677500000|2022-04-11 11:45:00|7290.2|7284.2|7290.7|7284.7|7294.7|7288.7|7287.7|7281.7|161
1649677800000|2022-04-11 11:50:00|7291.2|7285.2|7287.2|7281.2|7291.7|7285.7|7285.7|7279.7|89
1649678100000|2022-04-11 11:55:00|7287.7|7281.7|7289.7|7283.7|7290.7|7284.7|7285.7|7279.7|90
1649678400000|2022-04-11 12:00:00|7289.2|7283.2|7292.7|7286.7|7296.7|7290.7|7286.7|7280.7|478
1649678700000|2022-04-11 12:05:00|7292.2|7286.2|7287.7|7281.7|7293.2|7287.2|7285.7|7279.7|144
1649679000000|2022-04-11 12:10:00|7288.2|7282.2|7291.7|7285.7|7292.2|7286.2|7285.2|7279.2|189
1649679300000|2022-04-11 12:15:00|7292.2|7286.2|7299.2|7293.2|7300.7|7294.7|7291.7|7285.7|358
1649679600000|2022-04-11 12:20:00|7299.7|7293.7|7290.2|7284.2|7300.2|7294.2|7289.2|7283.2|114
1649679900000|2022-04-11 12:25:00|7290.7|7284.7|7294.2|7288.2|7299.2|7293.2|7290.2|7284.2|126
1649680200000|2022-04-11 12:30:00|7294.7|7288.7|7288.2|7282.2|7296.2|7290.2|7285.7|7279.7|200
1649680500000|2022-04-11 12:35:00|7288.7|7282.7|7286.2|7280.2|7289.7|7283.7|7285.7|7279.7|52
1649680800000|2022-04-11 12:40:00|7285.7|7279.7|7287.2|7281.2|7287.2|7281.2|7283.7|7277.7|61
1649681100000|2022-04-11 12:45:00|7287.7|7281.7|7290.2|7284.2|7295.7|7289.7|7286.7|7280.7|191
1649681400000|2022-04-11 12:50:00|7289.7|7283.7|7287.2|7281.2|7294.2|7288.2|7286.7|7280.7|63
1649681700000|2022-04-11 12:55:00|7287.7|7281.7|7286.7|7280.7|7291.7|7285.7|7286.7|7280.7|57
1649682000000|2022-04-11 13:00:00|7285.7|7279.7|7289.7|7283.7|7290.2|7284.2|7284.7|7278.7|210
1649682300000|2022-04-11 13:05:00|7288.7|7282.7|7285.2|7279.2|7289.7|7283.7|7283.7|7277.7|48
1649682600000|2022-04-11 13:10:00|7284.7|7278.7|7289.7|7283.7|7291.7|7285.7|7281.7|7275.7|154
1649682900000|2022-04-11 13:15:00|7289.2|7283.2|7297.2|7291.2|7297.7|7291.7|7289.2|7283.2|240
1649683200000|2022-04-11 13:20:00|7296.7|7290.7|7298.7|7292.7|7298.7|7292.7|7292.7|7286.7|65
1649683500000|2022-04-11 13:25:00|7298.2|7292.2|7296.7|7290.7|7313.2|7307.2|7296.7|7290.7|866
1649683800000|2022-04-11 13:30:00|7297.2|7291.2|7276.2|7270.2|7309.7|7303.7|7267.2|7261.2|1135
1649684100000|2022-04-11 13:35:00|7275.7|7269.7|7264.2|7258.2|7278.2|7272.2|7260.7|7254.7|797
1649684400000|2022-04-11 13:40:00|7263.2|7257.2|7294.7|7288.7|7294.7|7288.7|7260.7|7254.7|706
1649684700000|2022-04-11 13:45:00|7294.2|7288.2|7306.7|7300.7|7317.7|7311.7|7290.2|7284.2|804
1649685000000|2022-04-11 13:50:00|7306.2|7300.2|7325.2|7319.2|7325.2|7319.2|7299.7|7293.7|954
1649685300000|2022-04-11 13:55:00|7325.7|7319.7|7335.2|7329.2|7337.2|7331.2|7321.7|7315.7|758
1649685600000|2022-04-11 14:00:00|7334.2|7328.2|7334.2|7328.2|7351.7|7345.7|7329.2|7323.2|1219
1649685900000|2022-04-11 14:05:00|7333.7|7327.7|7349.2|7343.2|7355.2|7349.2|7329.2|7323.2|397
1649686200000|2022-04-11 14:10:00|7348.2|7342.2|7346.2|7340.2|7356.2|7350.2|7338.2|7332.2|383
1649686500000|2022-04-11 14:15:00|7347.2|7341.2|7334.7|7328.7|7356.7|7350.7|7332.2|7326.2|449
1649686800000|2022-04-11 14:20:00|7335.2|7329.2|7330.2|7324.2|7340.2|7334.2|7327.2|7321.2|411
1649687100000|2022-04-11 14:25:00|7330.7|7324.7|7324.2|7318.2|7332.2|7326.2|7317.7|7311.7|874
1649687400000|2022-04-11 14:30:00|7323.7|7317.7|7330.2|7324.2|7333.2|7327.2|7318.2|7312.2|183
1649687700000|2022-04-11 14:35:00|7329.7|7323.7|7306.7|7300.7|7331.2|7325.2|7305.7|7299.7|267
1649688000000|2022-04-11 14:40:00|7307.2|7301.2|7310.7|7304.7|7310.7|7304.7|7303.2|7297.2|253
1649688300000|2022-04-11 14:45:00|7311.7|7305.7|7301.7|7295.7|7315.7|7309.7|7301.7|7295.7|252
1649688600000|2022-04-11 14:50:00|7302.2|7296.2|7307.7|7301.7|7308.7|7302.7|7299.2|7293.2|239
1649688900000|2022-04-11 14:55:00|7307.2|7301.2|7298.2|7292.2|7307.2|7301.2|7295.7|7289.7|238
1649689200000|2022-04-11 15:00:00|7297.2|7291.2|7307.2|7301.2|7309.7|7303.7|7296.2|7290.2|288
1649689500000|2022-04-11 15:05:00|7306.7|7300.7|7307.2|7301.2|7310.2|7304.2|7302.2|7296.2|255
1649689800000|2022-04-11 15:10:00|7306.7|7300.7|7300.2|7294.2|7315.7|7309.7|7293.7|7287.7|331
1649690100000|2022-04-11 15:15:00|7299.7|7293.7|7297.7|7291.7|7302.7|7296.7|7295.2|7289.2|292
1649690400000|2022-04-11 15:20:00|7297.2|7291.2|7293.7|7287.7|7299.7|7293.7|7289.7|7283.7|538
1649690700000|2022-04-11 15:25:00|7293.2|7287.2|7287.7|7281.7|7295.7|7289.7|7286.7|7280.7|261
1649691000000|2022-04-11 15:30:00|7287.2|7281.2|7304.2|7298.2|7305.7|7299.7|7286.2|7280.2|264
1649691300000|2022-04-11 15:35:00|7303.7|7297.7|7299.2|7293.2|7307.7|7301.7|7298.7|7292.7|298
1649691600000|2022-04-11 15:40:00|7299.7|7293.7|7303.7|7297.7|7304.2|7298.2|7294.7|7288.7|156
1649691900000|2022-04-11 15:45:00|7303.2|7297.2|7296.7|7290.7|7304.7|7298.7|7294.7|7288.7|105
1649692200000|2022-04-11 15:50:00|7296.2|7290.2|7300.7|7294.7|7303.2|7297.2|7290.7|7284.7|97
1649692500000|2022-04-11 15:55:00|7300.2|7294.2|7298.2|7292.2|7300.7|7294.7|7291.7|7285.7|85
1649692800000|2022-04-11 16:00:00|7295.2|7289.2|7295.2|7289.2|7296.2|7290.2|7290.2|7284.2|141
1649693100000|2022-04-11 16:05:00|7294.2|7288.2|7295.2|7289.2|7299.2|7293.2|7294.2|7288.2|98
1649693400000|2022-04-11 16:10:00|7296.2|7290.2|7289.2|7283.2|7296.2|7290.2|7286.2|7280.2|144
1649693700000|2022-04-11 16:15:00|7286.2|7280.2|7294.2|7288.2|7294.2|7288.2|7286.2|7280.2|145
1649694000000|2022-04-11 16:20:00|7296.2|7290.2|7288.2|7282.2|7296.2|7290.2|7287.2|7281.2|61
1649694300000|2022-04-11 16:25:00|7287.2|7281.2|7288.2|7282.2|7290.2|7284.2|7285.2|7279.2|114
1649694600000|2022-04-11 16:30:00|7287.2|7281.2|7296.2|7290.2|7296.2|7290.2|7287.2|7281.2|144
1649694900000|2022-04-11 16:35:00|7297.2|7291.2|7295.2|7289.2|7301.2|7295.2|7294.2|7288.2|162
1649695200000|2022-04-11 16:40:00|7294.2|7288.2|7297.2|7291.2|7298.2|7292.2|7291.2|7285.2|112
1649695500000|2022-04-11 16:45:00|7298.2|7292.2|7302.2|7296.2|7306.2|7300.2|7295.2|7289.2|109
1649695800000|2022-04-11 16:50:00|7301.2|7295.2|7296.2|7290.2|7304.2|7298.2|7295.2|7289.2|73
1649696100000|2022-04-11 16:55:00|7297.2|7291.2|7303.2|7297.2|7308.2|7302.2|7296.2|7290.2|155
1649696400000|2022-04-11 17:00:00|7304.2|7298.2|7312.2|7306.2|7316.2|7310.2|7303.2|7297.2|305
1649696700000|2022-04-11 17:05:00|7313.2|7307.2|7317.2|7311.2|7320.2|7314.2|7313.2|7307.2|129
1649697000000|2022-04-11 17:10:00|7316.2|7310.2|7321.2|7315.2|7321.2|7315.2|7313.2|7307.2|124
1649697300000|2022-04-11 17:15:00|7320.2|7314.2|7313.2|7307.2|7320.2|7314.2|7312.2|7306.2|77
1649697600000|2022-04-11 17:20:00|7315.2|7309.2|7310.2|7304.2|7315.2|7309.2|7309.2|7303.2|51
1649697900000|2022-04-11 17:25:00|7311.2|7305.2|7308.2|7302.2|7312.2|7306.2|7306.2|7300.2|73
1649698200000|2022-04-11 17:30:00|7310.2|7304.2|7313.2|7307.2|7313.2|7307.2|7309.2|7303.2|58
1649698500000|2022-04-11 17:35:00|7316.2|7310.2|7309.2|7303.2|7316.2|7310.2|7308.2|7302.2|75
1649698800000|2022-04-11 17:40:00|7310.2|7304.2|7308.2|7302.2|7311.2|7305.2|7307.2|7301.2|57
1649699100000|2022-04-11 17:45:00|7309.2|7303.2|7306.2|7300.2|7312.2|7306.2|7305.2|7299.2|58
1649699400000|2022-04-11 17:50:00|7304.2|7298.2|7309.2|7303.2|7310.2|7304.2|7301.2|7295.2|163
1649699700000|2022-04-11 17:55:00|7308.2|7302.2|7311.2|7305.2|7312.2|7306.2|7305.2|7299.2|66
1649700000000|2022-04-11 18:00:00|7312.2|7306.2|7312.2|7306.2|7315.2|7309.2|7307.2|7301.2|91
1649700300000|2022-04-11 18:05:00|7310.2|7304.2|7314.2|7308.2|7317.2|7311.2|7307.2|7301.2|108
1649700600000|2022-04-11 18:10:00|7313.2|7307.2|7303.2|7297.2|7313.2|7307.2|7303.2|7297.2|124
1649700900000|2022-04-11 18:15:00|7302.2|7296.2|7303.2|7297.2|7304.2|7298.2|7300.2|7294.2|101
1649701200000|2022-04-11 18:20:00|7302.2|7296.2|7303.2|7297.2|7304.2|7298.2|7301.2|7295.2|49
1649701500000|2022-04-11 18:25:00|7302.2|7296.2|7301.2|7295.2|7306.2|7300.2|7301.2|7295.2|65
1649701800000|2022-04-11 18:30:00|7300.2|7294.2|7308.2|7302.2|7308.2|7302.2|7299.2|7293.2|109
1649702100000|2022-04-11 18:35:00|7307.2|7301.2|7307.2|7301.2|7308.2|7302.2|7304.2|7298.2|47
1649702400000|2022-04-11 18:40:00|7306.2|7300.2|7307.2|7301.2|7309.2|7303.2|7304.2|7298.2|56
1649702700000|2022-04-11 18:45:00|7308.2|7302.2|7317.2|7311.2|7317.2|7311.2|7307.2|7301.2|89
1649703000000|2022-04-11 18:50:00|7315.2|7309.2|7319.2|7313.2|7321.2|7315.2|7315.2|7309.2|238
1649703300000|2022-04-11 18:55:00|7318.2|7312.2|7324.5|7301.1|7324.5|7312.2|7310.2|7301.1|59
1649703600000|2022-04-11 19:00:00|7324.6|7301.2|7319.5|7296.1|7329.2|7305.8|7319.3|7295.9|0
1649703900000|2022-04-11 19:05:00|7319.4|7296|7320.2|7296.8|7322.8|7299.4|7318.5|7295.1|0
1649704200000|2022-04-11 19:10:00|7320.3|7296.9|7321.1|7297.7|7323.7|7300.3|7319.2|7295.8|0
1649704500000|2022-04-11 19:15:00|7321.2|7297.8|7317.6|7294.2|7322.8|7299.4|7317.3|7293.9|0
1649704800000|2022-04-11 19:20:00|7317.7|7294.3|7314.3|7290.9|7318.4|7295|7313.5|7290.1|0
1649705100000|2022-04-11 19:25:00|7314.4|7291|7301.4|7278|7314.4|7291|7301.4|7278|0
1649705400000|2022-04-11 19:30:00|7301.3|7277.9|7293.1|7269.7|7304|7280.6|7292.5|7269.1|0
1649705700000|2022-04-11 19:35:00|7293|7269.6|7288.5|7265.1|7293.7|7270.3|7284|7260.6|0
1649706000000|2022-04-11 19:40:00|7288.4|7265|7285.5|7262.1|7295.5|7272.1|7284.8|7261.4|0
1649706300000|2022-04-11 19:45:00|7285.4|7262|7284.1|7260.7|7286.8|7263.4|7281.9|7258.5|0
1649706600000|2022-04-11 19:50:00|7284|7260.6|7280.1|7256.7|7288.1|7264.7|7279.7|7256.3|0
1649706900000|2022-04-11 19:55:00|7280.3|7256.9|7276.4|7253|7280.3|7256.9|7269.8|7246.4|0
1649707200000|2022-04-11 20:00:00|7277.4|7254|7271.4|7248|7278.7|7255.3|7271.1|7247.7|0
1649707500000|2022-04-11 20:05:00|7271.8|7248.4|7275.4|7252|7275.4|7252|7271.8|7248.4|0
1649707800000|2022-04-11 20:10:00|7275.1|7251.7|7273.7|7250.3|7278.4|7255|7273.7|7250.3|0
1649708100000|2022-04-11 20:15:00|7274.1|7250.7|7274.4|7251|7276.1|7252.7|7273.7|7250.3|0
1649708400000|2022-04-11 20:20:00|7274.7|7251.3|7273.3|7249.9|7275.1|7251.7|7272.9|7249.5|0
1649708700000|2022-04-11 20:25:00|7272.9|7249.5|7272.3|7248.9|7273.6|7250.2|7272.3|7248.9|0
1649709000000|2022-04-11 20:30:00|7272.6|7249.2|7271.5|7248.1|7272.9|7249.5|7270.5|7247.1|0
1649709300000|2022-04-11 20:35:00|7271.8|7248.4|7275.1|7251.7|7275.1|7251.7|7271.8|7248.4|0
1649709600000|2022-04-11 20:40:00|7275.5|7252.1|7275.5|7252.1|7275.5|7252.1|7274.5|7251.1|0
1649709900000|2022-04-11 20:45:00|7275.8|7252.4|7275.5|7252.1|7275.8|7252.4|7274.1|7250.7|0
1649710200000|2022-04-11 20:50:00|7275.8|7252.4|7275.8|7252.4|7276.4|7253|7275.1|7251.7|0
1649710500000|2022-04-11 20:55:00|7276.1|7252.7|7276.5|7253.1|7276.6|7253.2|7275.8|7252.4|0
1649710800000|2022-04-11 21:00:00|7276.3|7252.9|7276.2|7252.8|7276.5|7253.1|7275.8|7252.4|0
1649711100000|2022-04-11 21:05:00|7276.1|7252.7|7276.1|7252.7|7276.2|7252.8|7276|7252.6|0
1649711400000|2022-04-11 21:10:00|7276.2|7252.8|7276|7252.6|7276.2|7252.8|7276|7252.6|0
1649711700000|2022-04-11 21:15:00|7275.9|7252.5|7276.1|7252.7|7276.1|7252.7|7275.9|7252.5|0
1649712000000|2022-04-11 21:20:00|7276.2|7252.8|7276.6|7253.2|7277.4|7254|7276.2|7252.8|0
1649712300000|2022-04-11 21:25:00|7276.8|7253.4|7276.7|7253.3|7277|7253.6|7276.2|7252.8|0
1649712600000|2022-04-11 21:30:00|7276.8|7253.4|7276.6|7253.2|7276.9|7253.5|7276.3|7252.9|0
1649712900000|2022-04-11 21:35:00|7276.5|7253.1|7276.2|7252.8|7276.9|7253.5|7276.2|7252.8|0
1649713200000|2022-04-11 21:40:00|7275.9|7252.5|7275.9|7252.5|7276.1|7252.7|7275.8|7252.4|0
1649713500000|2022-04-11 21:45:00|7275.8|7252.4|7275.9|7252.5|7275.9|7252.5|7275.7|7252.3|0
1649713800000|2022-04-11 21:50:00|7276|7252.6|7275.9|7252.5|7276.1|7252.7|7275.9|7252.5|0
1649714100000|2022-04-11 21:55:00|7275.8|7252.4|7276.2|7252.8|7276.8|7253.4|7275.8|7252.4|0
1649714400000|2022-04-11 22:00:00|7277.6|7254.2|7278.5|7255.1|7280.5|7257.1|7277.3|7253.9|0
1649714700000|2022-04-11 22:05:00|7278.6|7255.2|7277.8|7254.4|7279.1|7255.7|7277.2|7253.8|0
1649715000000|2022-04-11 22:10:00|7278|7254.6|7279|7255.6|7279.1|7255.7|7277.8|7254.4|0
1649715300000|2022-04-11 22:15:00|7278.8|7255.4|7278.1|7254.7|7279.1|7255.7|7278.1|7254.7|0
1649715600000|2022-04-11 22:20:00|7278.5|7255.1|7278.1|7254.7|7279.5|7256.1|7277.8|7254.4|0
1649715900000|2022-04-11 22:25:00|7278.5|7255.1|7278.7|7255.3|7279|7255.6|7277.8|7254.4|0
1649716200000|2022-04-11 22:30:00|7278.9|7255.5|7280|7256.6|7280|7256.6|7278.9|7255.5|0
1649716500000|2022-04-11 22:35:00|7279.8|7256.4|7280.3|7256.9|7280.7|7257.3|7279.7|7256.3|0
1649716800000|2022-04-11 22:40:00|7280|7256.6|7280.7|7257.3|7280.7|7257.3|7280|7256.6|0
1649717100000|2022-04-11 22:45:00|7281|7257.6|7280.3|7256.9|7281|7257.6|7280.3|7256.9|0
1649717400000|2022-04-11 22:50:00|7280|7256.6|7280.3|7256.9|7280.7|7257.3|7279.7|7256.3|0
1649717700000|2022-04-11 22:55:00|7280.5|7257.1|7281|7257.6|7281.7|7258.3|7280.5|7257.1|0
1649718000000|2022-04-11 23:00:00|7281.3|7257.9|7279.7|7256.3|7281.3|7257.9|7279.7|7256.3|0
1649718300000|2022-04-11 23:05:00|7279.4|7256|7279|7255.6|7279.5|7256.1|7278|7254.6|0
1649718600000|2022-04-11 23:10:00|7278.7|7255.3|7278|7254.6|7279|7255.6|7277.1|7253.7|0
1649718900000|2022-04-11 23:15:00|7277.7|7254.3|7277.1|7253.7|7278|7254.6|7276.4|7253|0
1649719200000|2022-04-11 23:20:00|7276.7|7253.3|7274.7|7251.3|7278.4|7255|7273.1|7249.7|0
1649719500000|2022-04-11 23:25:00|7274.4|7251|7274|7250.6|7275.4|7252|7272.8|7249.4|0
1649719800000|2022-04-11 23:30:00|7273.9|7250.5|7274.5|7251.1|7276.5|7253.1|7272.9|7249.5|0
1649720100000|2022-04-11 23:35:00|7274.2|7250.8|7272.9|7249.5|7274.4|7251|7272.2|7248.8|0
1649720400000|2022-04-11 23:40:00|7272.5|7249.1|7273.5|7250.1|7274.5|7251.1|7272.5|7249.1|0
1649720700000|2022-04-11 23:45:00|7273.2|7249.8|7270.6|7247.2|7273.9|7250.5|7270.6|7247.2|0
1649721000000|2022-04-11 23:50:00|7270.2|7246.8|7269.2|7245.8|7272.5|7249.1|7268.9|7245.5|0
1649721300000|2022-04-11 23:55:00|7269.1|7245.7|7271|7247.6|7271.3|7247.9|7267.9|7244.5|0
1649721600000|2022-04-12 00:00:00|7270.7|7247.3|7271.6|7248.2|7275|7251.6|7270.2|7246.8|0
1649721900000|2022-04-12 00:05:00|7271.3|7247.9|7268.9|7245.5|7272.2|7248.8|7268.3|7244.9|0
1649722200000|2022-04-12 00:10:00|7268.6|7245.2|7267.8|7244.4|7268.9|7245.5|7266.1|7242.7|0
1649722500000|2022-04-12 00:15:00|7267.5|7244.1|7269.2|7245.8|7273.5|7250.1|7265.2|7241.8|0
1649722800000|2022-04-12 00:20:00|7269|7245.6|7270.7|7247.3|7272.3|7248.9|7268|7244.6|0
1649723100000|2022-04-12 00:25:00|7270.6|7247.2|7270.7|7247.3|7273.7|7250.3|7269.3|7245.9|0
1649723400000|2022-04-12 00:30:00|7270.9|7247.5|7269.3|7245.9|7275|7251.6|7269|7245.6|0
1649723700000|2022-04-12 00:35:00|7269.5|7246.1|7267.5|7244.1|7272.3|7248.9|7267.2|7243.8|0
1649724000000|2022-04-12 00:40:00|7268.5|7245.1|7274.4|7251|7277.2|7253.8|7267.2|7243.8|0
1649724300000|2022-04-12 00:45:00|7274.9|7251.5|7270|7246.6|7274.9|7251.5|7269.7|7246.3|0
1649724600000|2022-04-12 00:50:00|7270.1|7246.7|7264.1|7240.7|7270.2|7246.8|7264.1|7240.7|0
1649724900000|2022-04-12 00:55:00|7263.8|7240.4|7256.8|7233.4|7264.1|7240.7|7255.2|7231.8|0
1649725200000|2022-04-12 01:00:00|7256.6|7233.2|7263.1|7239.7|7263.1|7239.7|7254|7230.6|0
1649725500000|2022-04-12 01:05:00|7263|7239.6|7262.5|7239.1|7263.4|7240|7260.3|7236.9|0
1649725800000|2022-04-12 01:10:00|7262.9|7239.5|7256.5|7233.1|7262.9|7239.5|7256.5|7233.1|0
1649726100000|2022-04-12 01:15:00|7250.2|7244.2|7255.2|7249.2|7269.2|7263.2|7244.2|7238.2|2144
1649726400000|2022-04-12 01:20:00|7256.2|7250.2|7272.2|7266.2|7276.2|7270.2|7253.2|7247.2|916
1649726700000|2022-04-12 01:25:00|7271.2|7265.2|7272.2|7266.2|7280.2|7274.2|7268.2|7262.2|1136
1649727000000|2022-04-12 01:30:00|7274.2|7268.2|7282.2|7276.2|7303.2|7297.2|7269.2|7263.2|4621
1649727300000|2022-04-12 01:35:00|7283.2|7277.2|7269.2|7263.2|7311.2|7305.2|7265.2|7259.2|3248
1649727600000|2022-04-12 01:40:00|7266.2|7260.2|7234.2|7228.2|7269.2|7263.2|7227.2|7221.2|3391
1649727900000|2022-04-12 01:45:00|7232.2|7226.2|7252.2|7246.2|7268.2|7262.2|7217.2|7211.2|2446
1649728200000|2022-04-12 01:50:00|7249.2|7243.2|7234.2|7228.2|7250.2|7244.2|7226.2|7220.2|1876
1649728500000|2022-04-12 01:55:00|7235.2|7229.2|7223.3|7217.3|7244.2|7238.2|7213.2|7207.2|1617
1649728800000|2022-04-12 02:00:00|7226.3|7220.3|7199.3|7193.3|7234.3|7228.3|7199.3|7193.3|2327
1649729100000|2022-04-12 02:05:00|7197.3|7191.3|7208.3|7202.3|7219.3|7213.3|7194.3|7188.3|1480
1649729400000|2022-04-12 02:10:00|7211.3|7205.3|7206.3|7200.3|7215.3|7209.3|7196.3|7190.3|1192
1649729700000|2022-04-12 02:15:00|7207.3|7201.3|7181.3|7175.3|7209.3|7203.3|7181.3|7175.3|1553
1649730000000|2022-04-12 02:20:00|7179.3|7173.3|7169.3|7163.3|7193.3|7187.3|7161.3|7155.3|1708
1649730300000|2022-04-12 02:25:00|7168.3|7162.3|7179.3|7173.3|7182.3|7176.3|7164.3|7158.3|1529
1649730600000|2022-04-12 02:30:00|7178.3|7172.3|7193.3|7187.3|7203.3|7197.3|7178.3|7172.3|1784
1649730900000|2022-04-12 02:35:00|7191.3|7185.3|7196.3|7190.3|7223.3|7217.3|7191.3|7185.3|1728
1649731200000|2022-04-12 02:40:00|7197.3|7191.3|7181.3|7175.3|7197.3|7191.3|7179.3|7173.3|929
1649731500000|2022-04-12 02:45:00|7183.3|7177.3|7176.3|7170.3|7191.3|7185.3|7169.3|7163.3|1372
1649731800000|2022-04-12 02:50:00|7177.3|7171.3|7186.3|7180.3|7186.3|7180.3|7165.3|7159.3|1028
1649732100000|2022-04-12 02:55:00|7185.3|7179.3|7161.3|7155.3|7190.3|7184.3|7159.3|7153.3|930
1649732400000|2022-04-12 03:00:00|7160.3|7154.3|7151.3|7145.3|7160.3|7154.3|7149.3|7143.3|1232
1649732700000|2022-04-12 03:05:00|7152.3|7146.3|7152.3|7146.3|7166.3|7160.3|7147.3|7141.3|1565
1649733000000|2022-04-12 03:10:00|7153.3|7147.3|7159.3|7153.3|7162.3|7156.3|7148.3|7142.3|614
1649733300000|2022-04-12 03:15:00|7160.3|7154.3|7137.3|7131.3|7165.3|7159.3|7135.3|7129.3|1055
1649733600000|2022-04-12 03:20:00|7139.3|7133.3|7132.3|7126.3|7145.3|7139.3|7128.3|7122.3|760
1649733900000|2022-04-12 03:25:00|7133.3|7127.3|7135.3|7129.3|7146.3|7140.3|7133.3|7127.3|872
1649734200000|2022-04-12 03:30:00|7136.3|7130.3|7141.3|7135.3|7146.3|7140.3|7135.3|7129.3|470
1649734500000|2022-04-12 03:35:00|7142.3|7136.3|7147.3|7141.3|7149.3|7143.3|7137.3|7131.3|403
1649734800000|2022-04-12 03:40:00|7148.3|7142.3|7152.3|7146.3|7153.3|7147.3|7144.3|7138.3|863
1649735100000|2022-04-12 03:45:00|7153.3|7147.3|7154.3|7148.3|7156.3|7150.3|7149.3|7143.3|357
1649735400000|2022-04-12 03:50:00|7155.3|7149.3|7163.3|7157.3|7169.3|7163.3|7154.3|7148.3|601
1649735700000|2022-04-12 03:55:00|7164.3|7158.3|7165.3|7159.3|7171.3|7165.3|7164.3|7158.3|425
1649736000000|2022-04-12 04:00:00|7174.3|7150.9|7174.5|7151.1|7176.1|7152.7|7173.2|7149.8|0
1649736300000|2022-04-12 04:05:00|7174.6|7151.2|7174|7150.6|7177.1|7153.7|7173.8|7150.4|0
1649736600000|2022-04-12 04:10:00|7174.2|7150.8|7176.7|7153.3|7178.2|7154.8|7174.2|7150.8|0
1649736900000|2022-04-12 04:15:00|7176.2|7152.8|7177.9|7154.5|7178.2|7154.8|7176.2|7152.8|0
1649737200000|2022-04-12 04:20:00|7178|7154.6|7176.9|7153.5|7178.2|7154.8|7176.9|7153.5|0
1649737500000|2022-04-12 04:25:00|7177.1|7153.7|7172.6|7149.2|7177.1|7153.7|7171.6|7148.2|0
1649737800000|2022-04-12 04:30:00|7172.4|7149|7172.2|7148.8|7173.7|7150.3|7171.9|7148.5|0
1649738100000|2022-04-12 04:35:00|7172.4|7149|7171.4|7148|7172.7|7149.3|7171|7147.6|0
1649738400000|2022-04-12 04:40:00|7171.6|7148.2|7168.1|7144.7|7171.6|7148.2|7166.9|7143.5|0
1649738700000|2022-04-12 04:45:00|7168.2|7144.8|7167|7143.6|7169.4|7146|7166|7142.6|0
1649739000000|2022-04-12 04:50:00|7166.9|7143.5|7167.2|7143.8|7168.3|7144.9|7166.5|7143.1|0
1649739300000|2022-04-12 04:55:00|7167.1|7143.7|7166.9|7143.5|7168|7144.6|7165.7|7142.3|0
1649739600000|2022-04-12 05:00:00|7167.2|7143.8|7119.3|7113.3|7167.2|7160.3|7119.3|7113.3|2010
1649739900000|2022-04-12 05:05:00|7118.3|7112.3|7147.3|7141.3|7147.3|7141.3|7116.3|7110.3|2224
1649740200000|2022-04-12 05:10:00|7148.3|7142.3|7203.3|7197.3|7203.3|7197.3|7145.3|7139.3|2444
1649740500000|2022-04-12 05:15:00|7202.3|7196.3|7260.3|7254.3|7260.3|7254.3|7197.3|7191.3|3885
1649740800000|2022-04-12 05:20:00|7261.3|7255.3|7285.3|7279.3|7290.3|7284.3|7246.3|7240.3|3470
1649741100000|2022-04-12 05:25:00|7284.3|7278.3|7251.3|7245.3|7288.3|7282.3|7248.3|7242.3|3427
1649741400000|2022-04-12 05:30:00|7252.3|7246.3|7250.3|7244.3|7275.3|7269.3|7247.3|7241.3|1749
1649741700000|2022-04-12 05:35:00|7252.3|7246.3|7247.3|7241.3|7271.3|7265.3|7235.3|7229.3|1459
1649742000000|2022-04-12 05:40:00|7246.3|7240.3|7239.3|7233.3|7246.3|7240.3|7223.3|7217.3|1119
1649742300000|2022-04-12 05:45:00|7240.3|7234.3|7245.3|7239.3|7249.3|7243.3|7228.3|7222.3|824
1649742600000|2022-04-12 05:50:00|7244.3|7238.3|7232.3|7226.3|7244.3|7238.3|7226.3|7220.3|1234
1649742900000|2022-04-12 05:55:00|7231.3|7225.3|7238.3|7232.3|7242.3|7236.3|7229.3|7223.3|719
1649743200000|2022-04-12 06:00:00|7239.3|7233.3|7226.3|7220.3|7249.3|7243.3|7222.3|7216.3|1306
1649743500000|2022-04-12 06:05:00|7227.3|7221.3|7243.3|7237.3|7244.3|7238.3|7223.3|7217.3|664
1649743800000|2022-04-12 06:10:00|7242.3|7236.3|7262.3|7256.3|7262.3|7256.3|7239.3|7233.3|865
1649744100000|2022-04-12 06:15:00|7261.3|7255.3|7269.3|7263.3|7273.3|7267.3|7257.3|7251.3|1646
1649744400000|2022-04-12 06:20:00|7268.3|7262.3|7278.3|7272.3|7289.3|7283.3|7263.3|7257.3|1389
1649744700000|2022-04-12 06:25:00|7277.3|7271.3|7304.3|7298.3|7305.3|7299.3|7273.3|7267.3|1198
1649745000000|2022-04-12 06:30:00|7302.3|7296.3|7316.3|7310.3|7316.3|7310.3|7294.3|7288.3|1797
1649745300000|2022-04-12 06:35:00|7317.3|7311.3|7330.3|7324.3|7347.3|7341.3|7317.3|7311.3|3395
1649745600000|2022-04-12 06:40:00|7328.3|7322.3|7323.3|7317.3|7333.3|7327.3|7320.3|7314.3|1241
1649745900000|2022-04-12 06:45:00|7324.3|7318.3|7329.3|7323.3|7331.3|7325.3|7312.3|7306.3|1155
1649746200000|2022-04-12 06:50:00|7328.3|7322.3|7306.3|7300.3|7330.3|7324.3|7303.3|7297.3|1513
1649746500000|2022-04-12 06:55:00|7307.3|7301.3|7307.3|7301.3|7311.3|7305.3|7295.3|7289.3|1724
1649746800000|2022-04-12 07:00:00|7306.3|7300.3|7272.3|7266.3|7308.3|7302.3|7271.3|7265.3|1811
1649747100000|2022-04-12 07:05:00|7271.3|7265.3|7270.3|7264.3|7283.3|7277.3|7263.3|7257.3|1552
1649747400000|2022-04-12 07:10:00|7271.3|7265.3|7267.3|7261.3|7284.3|7278.3|7267.3|7261.3|1069
1649747700000|2022-04-12 07:15:00|7268.3|7262.3|7251.3|7245.3|7269.3|7263.3|7245.3|7239.3|3211
1649748000000|2022-04-12 07:20:00|7252.3|7246.3|7261.3|7255.3|7263.3|7257.3|7246.3|7240.3|1030
1649748300000|2022-04-12 07:25:00|7260.3|7254.3|7251.3|7245.3|7264.3|7258.3|7246.3|7240.3|628
1649748600000|2022-04-12 07:30:00|7250.3|7244.3|7245.3|7239.3|7250.3|7244.3|7234.3|7228.3|957
1649748900000|2022-04-12 07:35:00|7244.3|7238.3|7232.3|7226.3|7246.3|7240.3|7231.3|7225.3|596
1649749200000|2022-04-12 07:40:00|7233.3|7227.3|7245.3|7239.3|7248.3|7242.3|7232.3|7226.3|934
1649749500000|2022-04-12 07:45:00|7244.3|7238.3|7247.3|7241.3|7251.3|7245.3|7243.3|7237.3|918
1649749800000|2022-04-12 07:50:00|7245.3|7239.3|7244.3|7238.3|7246.3|7240.3|7232.3|7226.3|1193
1649750100000|2022-04-12 07:55:00|7245.3|7239.3|7256.3|7250.3|7257.3|7251.3|7244.3|7238.3|1451
1649750400000|2022-04-12 08:00:00|7257.3|7251.3|7258.3|7252.3|7261.3|7255.3|7248.3|7242.3|1478
1649750700000|2022-04-12 08:05:00|7257.3|7251.3|7261.3|7255.3|7266.3|7260.3|7253.3|7247.3|2595
1649751000000|2022-04-12 08:10:00|7260.3|7254.3|7257.3|7251.3|7262.3|7256.3|7252.3|7246.3|1553
1649751300000|2022-04-12 08:15:00|7258.3|7252.3|7260.3|7254.3|7268.3|7262.3|7257.3|7251.3|1238
1649751600000|2022-04-12 08:20:00|7261.3|7255.3|7263.3|7257.3|7266.3|7260.3|7260.3|7254.3|998
1649751900000|2022-04-12 08:25:00|7262.3|7256.3|7264.3|7258.3|7267.3|7261.3|7260.3|7254.3|913
1649752200000|2022-04-12 08:30:00|7273.8|7250.4|7283.8|7260.4|7286.1|7262.7|7271.3|7247.9|0
1649752500000|2022-04-12 08:35:00|7283.6|7260.2|7289.6|7266.2|7292.3|7268.9|7283.6|7260.2|0
1649752800000|2022-04-12 08:40:00|7289.7|7266.3|7302|7278.6|7302|7278.6|7289.7|7266.3|0
1649753100000|2022-04-12 08:45:00|7302.1|7278.7|7314.4|7291|7315.8|7292.4|7300.5|7277.1|0
1649753400000|2022-04-12 08:50:00|7314.5|7291.1|7319.6|7296.2|7324|7300.6|7313.4|7290|0
1649753700000|2022-04-12 08:55:00|7319.7|7296.3|7311.3|7287.9|7319.9|7296.5|7311.1|7287.7|0
1649754000000|2022-04-12 09:00:00|7312.2|7288.8|7308.3|7284.9|7314.7|7291.3|7307.2|7283.8|0
1649754300000|2022-04-12 09:05:00|7308.2|7284.8|7315.8|7292.4|7320.6|7297.2|7308.2|7284.8|0
1649754600000|2022-04-12 09:10:00|7315.6|7292.2|7303.2|7279.8|7315.9|7292.5|7303.1|7279.7|0
1649754900000|2022-04-12 09:15:00|7279.3|7273.3|7277.3|7271.3|7281.3|7275.3|7274.3|7268.3|137
1649755200000|2022-04-12 09:20:00|7278.3|7272.3|7273.3|7267.3|7278.3|7272.3|7273.3|7267.3|26
1649755500000|2022-04-12 09:25:00|7272.3|7266.3|7277.3|7271.3|7280.3|7274.3|7272.3|7266.3|85
1649755800000|2022-04-12 09:30:00|7279.3|7273.3|7278.3|7272.3|7289.3|7283.3|7278.3|7272.3|80
1649756100000|2022-04-12 09:35:00|7280.3|7274.3|7285.3|7279.3|7287.3|7281.3|7280.3|7274.3|111
1649756400000|2022-04-12 09:40:00|7284.3|7278.3|7284.3|7278.3|7286.3|7280.3|7281.3|7275.3|71
1649756700000|2022-04-12 09:45:00|7286.3|7280.3|7277.3|7271.3|7288.3|7282.3|7277.3|7271.3|67
1649757000000|2022-04-12 09:50:00|7278.3|7272.3|7288.3|7282.3|7288.3|7282.3|7278.3|7272.3|79
1649757300000|2022-04-12 09:55:00|7287.3|7281.3|7283.3|7277.3|7290.3|7284.3|7282.3|7276.3|76
1649757600000|2022-04-12 10:00:00|7284.3|7278.3|7288.3|7282.3|7289.8|7283.8|7284.3|7278.3|102
1649757900000|2022-04-12 10:05:00|7288.8|7282.8|7284.8|7278.8|7289.8|7283.8|7282.8|7276.8|155
1649758200000|2022-04-12 10:10:00|7285.3|7279.3|7280.8|7274.8|7285.8|7279.8|7280.8|7274.8|92
1649758500000|2022-04-12 10:15:00|7280.3|7274.3|7277.3|7271.3|7280.8|7274.8|7275.8|7269.8|94
1649758800000|2022-04-12 10:20:00|7277.8|7271.8|7276.3|7270.3|7278.8|7272.8|7274.8|7268.8|29
1649759100000|2022-04-12 10:25:00|7275.8|7269.8|7276.8|7270.8|7277.8|7271.8|7271.3|7265.3|52
1649759400000|2022-04-12 10:30:00|7276.3|7270.3|7277.8|7271.8|7277.8|7271.8|7273.8|7267.8|81
1649759700000|2022-04-12 10:35:00|7278.8|7272.8|7283.8|7277.8|7285.8|7279.8|7278.8|7272.8|61
1649760000000|2022-04-12 10:40:00|7282.8|7276.8|7284.3|7278.3|7284.8|7278.8|7279.3|7273.3|25
1649760300000|2022-04-12 10:45:00|7283.8|7277.8|7285.8|7279.8|7285.8|7279.8|7280.8|7274.8|41
1649760600000|2022-04-12 10:50:00|7285.3|7279.3|7285.8|7279.8|7286.8|7280.8|7282.8|7276.8|54
1649760900000|2022-04-12 10:55:00|7286.3|7280.3|7284.8|7278.8|7287.8|7281.8|7281.8|7275.8|23
1649761200000|2022-04-12 11:00:00|7284.3|7278.3|7281.3|7275.3|7286.8|7280.8|7280.8|7274.8|63
1649761500000|2022-04-12 11:05:00|7280.8|7274.8|7278.8|7272.8|7281.3|7275.3|7277.3|7271.3|51
1649761800000|2022-04-12 11:10:00|7278.3|7272.3|7278.8|7272.8|7281.8|7275.8|7277.3|7271.3|87
1649762100000|2022-04-12 11:15:00|7279.3|7273.3|7277.8|7271.8|7280.3|7274.3|7276.8|7270.8|30
1649762400000|2022-04-12 11:20:00|7278.3|7272.3|7279.3|7273.3|7281.8|7275.8|7277.8|7271.8|13
1649762700000|2022-04-12 11:25:00|7278.8|7272.8|7284.3|7278.3|7284.8|7278.8|7277.8|7271.8|73
1649763000000|2022-04-12 11:30:00|7284.8|7278.8|7283.3|7277.3|7287.3|7281.3|7282.8|7276.8|38
1649763300000|2022-04-12 11:35:00|7283.8|7277.8|7285.3|7279.3|7286.8|7280.8|7280.8|7274.8|88
1649763600000|2022-04-12 11:40:00|7284.8|7278.8|7290.3|7284.3|7291.8|7285.8|7282.8|7276.8|53
1649763900000|2022-04-12 11:45:00|7289.8|7283.8|7291.8|7285.8|7292.3|7286.3|7287.8|7281.8|78
1649764200000|2022-04-12 11:50:00|7291.3|7285.3|7294.3|7288.3|7294.8|7288.8|7290.3|7284.3|77
1649764500000|2022-04-12 11:55:00|7293.8|7287.8|7297.8|7291.8|7297.8|7291.8|7292.8|7286.8|68
1649764800000|2022-04-12 12:00:00|7297.3|7291.3|7294.8|7288.8|7301.8|7295.8|7292.8|7286.8|393
1649765100000|2022-04-12 12:05:00|7294.3|7288.3|7301.8|7295.8|7302.8|7296.8|7292.8|7286.8|169
1649765400000|2022-04-12 12:10:00|7300.8|7294.8|7297.3|7291.3|7301.8|7295.8|7295.8|7289.8|66
1649765700000|2022-04-12 12:15:00|7297.8|7291.8|7291.3|7285.3|7297.8|7291.8|7289.8|7283.8|34
1649766000000|2022-04-12 12:20:00|7291.8|7285.8|7293.8|7287.8|7293.8|7287.8|7289.8|7283.8|150
1649766300000|2022-04-12 12:25:00|7294.3|7288.3|7289.3|7283.3|7294.3|7288.3|7288.8|7282.8|196
1649766600000|2022-04-12 12:30:00|7290.3|7284.3|7330.3|7324.3|7331.3|7325.3|7290.3|7284.3|627
1649766900000|2022-04-12 12:35:00|7329.8|7323.8|7331.8|7325.8|7332.3|7326.3|7321.8|7315.8|487
1649767200000|2022-04-12 12:40:00|7332.3|7326.3|7342.3|7336.3|7343.8|7337.8|7330.3|7324.3|321
1649767500000|2022-04-12 12:45:00|7341.8|7335.8|7344.8|7338.8|7347.8|7341.8|7341.8|7335.8|218
1649767800000|2022-04-12 12:50:00|7344.3|7338.3|7347.8|7341.8|7348.8|7342.8|7336.8|7330.8|270
1649768100000|2022-04-12 12:55:00|7348.3|7342.3|7340.8|7334.8|7353.8|7347.8|7340.8|7334.8|254
1649768400000|2022-04-12 13:00:00|7340.3|7334.3|7338.3|7332.3|7340.8|7334.8|7334.3|7328.3|238
1649768700000|2022-04-12 13:05:00|7338.8|7332.8|7329.3|7323.3|7338.8|7332.8|7321.3|7315.3|337
1649769000000|2022-04-12 13:10:00|7328.8|7322.8|7325.3|7319.3|7330.8|7324.8|7322.8|7316.8|86
1649769300000|2022-04-12 13:15:00|7325.8|7319.8|7327.8|7321.8|7329.8|7323.8|7323.3|7317.3|80
1649769600000|2022-04-12 13:20:00|7328.3|7322.3|7325.8|7319.8|7331.3|7325.3|7322.3|7316.3|80
1649769900000|2022-04-12 13:25:00|7325.3|7319.3|7324.3|7318.3|7332.3|7326.3|7322.8|7316.8|156
1649770200000|2022-04-12 13:30:00|7324.8|7318.8|7300.8|7294.8|7330.3|7324.3|7292.3|7286.3|878
1649770500000|2022-04-12 13:35:00|7302.3|7296.3|7285.8|7279.8|7305.8|7299.8|7282.3|7276.3|898
1649770800000|2022-04-12 13:40:00|7286.3|7280.3|7277.8|7271.8|7288.3|7282.3|7271.3|7265.3|646
1649771100000|2022-04-12 13:45:00|7279.3|7273.3|7284.3|7278.3|7297.8|7291.8|7271.3|7265.3|672
1649771400000|2022-04-12 13:50:00|7283.8|7277.8|7303.8|7297.8|7305.3|7299.3|7280.3|7274.3|548
1649771700000|2022-04-12 13:55:00|7303.3|7297.3|7319.8|7313.8|7322.3|7316.3|7295.8|7289.8|403
1649772000000|2022-04-12 14:00:00|7320.8|7314.8|7331.8|7325.8|7331.8|7325.8|7317.3|7311.3|531
1649772300000|2022-04-12 14:05:00|7333.8|7327.8|7321.3|7315.3|7336.3|7330.3|7318.3|7312.3|442
1649772600000|2022-04-12 14:10:00|7321.8|7315.8|7314.3|7308.3|7330.8|7324.8|7303.3|7297.3|558
1649772900000|2022-04-12 14:15:00|7314.8|7308.8|7302.3|7296.3|7317.3|7311.3|7300.8|7294.8|327
1649773200000|2022-04-12 14:20:00|7302.8|7296.8|7302.3|7296.3|7310.3|7304.3|7300.8|7294.8|197
1649773500000|2022-04-12 14:25:00|7301.8|7295.8|7301.3|7295.3|7306.8|7300.8|7299.8|7293.8|285
1649773800000|2022-04-12 14:30:00|7301.8|7295.8|7292.3|7286.3|7303.3|7297.3|7289.3|7283.3|476
1649774100000|2022-04-12 14:35:00|7292.8|7286.8|7284.8|7278.8|7297.3|7291.3|7281.3|7275.3|242
1649774400000|2022-04-12 14:40:00|7285.3|7279.3|7286.8|7280.8|7291.8|7285.8|7284.8|7278.8|230
1649774700000|2022-04-12 14:45:00|7286.3|7280.3|7278.8|7272.8|7290.8|7284.8|7277.8|7271.8|298
1649775000000|2022-04-12 14:50:00|7278.3|7272.3|7280.3|7274.3|7289.8|7283.8|7274.8|7268.8|241
1649775300000|2022-04-12 14:55:00|7279.8|7273.8|7288.3|7282.3|7290.3|7284.3|7276.8|7270.8|433
1649775600000|2022-04-12 15:00:00|7287.3|7281.3|7295.8|7289.8|7298.3|7292.3|7279.8|7273.8|368
1649775900000|2022-04-12 15:05:00|7295.3|7289.3|7284.3|7278.3|7295.8|7289.8|7281.8|7275.8|148
1649776200000|2022-04-12 15:10:00|7283.8|7277.8|7292.8|7286.8|7292.8|7286.8|7281.8|7275.8|230
1649776500000|2022-04-12 15:15:00|7292.3|7286.3|7297.8|7291.8|7297.8|7291.8|7291.3|7285.3|211
1649776800000|2022-04-12 15:20:00|7297.3|7291.3|7304.3|7298.3|7307.8|7301.8|7296.8|7290.8|264
1649777100000|2022-04-12 15:25:00|7304.8|7298.8|7305.3|7299.3|7309.3|7303.3|7302.8|7296.8|254
1649777400000|2022-04-12 15:30:00|7304.8|7298.8|7303.3|7297.3|7310.3|7304.3|7300.8|7294.8|157
1649777700000|2022-04-12 15:35:00|7302.8|7296.8|7303.8|7297.8|7306.8|7300.8|7295.8|7289.8|132
1649778000000|2022-04-12 15:40:00|7303.3|7297.3|7307.8|7301.8|7308.3|7302.3|7299.8|7293.8|225
1649778300000|2022-04-12 15:45:00|7308.3|7302.3|7303.3|7297.3|7310.8|7304.8|7301.8|7295.8|144
1649778600000|2022-04-12 15:50:00|7302.8|7296.8|7307.8|7301.8|7308.3|7302.3|7301.3|7295.3|93
1649778900000|2022-04-12 15:55:00|7308.3|7302.3|7300.3|7294.3|7310.3|7304.3|7298.8|7292.8|171
1649779200000|2022-04-12 16:00:00|7299.3|7293.3|7297.3|7291.3|7300.3|7294.3|7293.3|7287.3|110
1649779500000|2022-04-12 16:05:00|7296.3|7290.3|7288.3|7282.3|7297.3|7291.3|7287.3|7281.3|122
1649779800000|2022-04-12 16:10:00|7287.3|7281.3|7287.3|7281.3|7290.3|7284.3|7284.3|7278.3|102
1649780100000|2022-04-12 16:15:00|7289.3|7283.3|7300.3|7294.3|7304.3|7298.3|7287.3|7281.3|223
1649780400000|2022-04-12 16:20:00|7299.3|7293.3|7287.3|7281.3|7299.3|7293.3|7287.3|7281.3|214
1649780700000|2022-04-12 16:25:00|7286.3|7280.3|7282.3|7276.3|7286.3|7280.3|7280.3|7274.3|227
1649781000000|2022-04-12 16:30:00|7284.3|7278.3|7282.3|7276.3|7286.3|7280.3|7281.3|7275.3|154
1649781300000|2022-04-12 16:35:00|7280.3|7274.3|7279.3|7273.3|7286.3|7280.3|7279.3|7273.3|170
1649781600000|2022-04-12 16:40:00|7281.3|7275.3|7276.3|7270.3|7282.3|7276.3|7276.3|7270.3|68
1649781900000|2022-04-12 16:45:00|7277.3|7271.3|7275.3|7269.3|7277.3|7271.3|7270.3|7264.3|189
1649782200000|2022-04-12 16:50:00|7277.3|7271.3|7277.3|7271.3|7282.3|7276.3|7275.3|7269.3|171
1649782500000|2022-04-12 16:55:00|7276.3|7270.3|7279.3|7273.3|7280.3|7274.3|7275.3|7269.3|125
1649782800000|2022-04-12 17:00:00|7280.3|7274.3|7271.3|7265.3|7283.3|7277.3|7267.3|7261.3|191
1649783100000|2022-04-12 17:05:00|7273.3|7267.3|7273.3|7267.3|7279.3|7273.3|7272.3|7266.3|146
1649783400000|2022-04-12 17:10:00|7276.3|7270.3|7284.3|7278.3|7287.3|7281.3|7275.3|7269.3|269
1649783700000|2022-04-12 17:15:00|7283.3|7277.3|7283.3|7277.3|7286.3|7280.3|7275.3|7269.3|131
1649784000000|2022-04-12 17:20:00|7282.3|7276.3|7278.3|7272.3|7287.3|7281.3|7276.3|7270.3|132
1649784300000|2022-04-12 17:25:00|7277.3|7271.3|7279.3|7273.3|7279.3|7273.3|7275.3|7269.3|36
1649784600000|2022-04-12 17:30:00|7278.3|7272.3|7279.3|7273.3|7282.3|7276.3|7274.3|7268.3|87
1649784900000|2022-04-12 17:35:00|7281.3|7275.3|7274.3|7268.3|7285.3|7279.3|7274.3|7268.3|88
1649785200000|2022-04-12 17:40:00|7277.3|7271.3|7269.3|7263.3|7277.3|7271.3|7268.3|7262.3|97
1649785500000|2022-04-12 17:45:00|7270.3|7264.3|7266.3|7260.3|7271.3|7265.3|7263.3|7257.3|176
1649785800000|2022-04-12 17:50:00|7265.3|7259.3|7258.3|7252.3|7266.3|7260.3|7255.3|7249.3|181
1649786100000|2022-04-12 17:55:00|7257.3|7251.3|7255.3|7249.3|7258.3|7252.3|7252.3|7246.3|122
1649786400000|2022-04-12 18:00:00|7254.3|7248.3|7260.3|7254.3|7260.3|7254.3|7253.3|7247.3|111
1649786700000|2022-04-12 18:05:00|7259.3|7253.3|7259.3|7253.3|7265.3|7259.3|7258.3|7252.3|134
1649787000000|2022-04-12 18:10:00|7258.3|7252.3|7247.3|7241.3|7258.3|7252.3|7247.3|7241.3|133
1649787300000|2022-04-12 18:15:00|7246.3|7240.3|7242.3|7236.3|7247.3|7241.3|7240.3|7234.3|142
1649787600000|2022-04-12 18:20:00|7243.3|7237.3|7243.3|7237.3|7248.3|7242.3|7242.3|7236.3|87
1649787900000|2022-04-12 18:25:00|7242.3|7236.3|7239.3|7233.3|7244.3|7238.3|7239.3|7233.3|82
1649788200000|2022-04-12 18:30:00|7240.3|7234.3|7243.3|7237.3|7243.3|7237.3|7236.3|7230.3|151
1649788500000|2022-04-12 18:35:00|7242.3|7236.3|7239.3|7233.3|7247.3|7241.3|7239.3|7233.3|137
1649788800000|2022-04-12 18:40:00|7238.3|7232.3|7236.3|7230.3|7240.3|7234.3|7235.3|7229.3|69
1649789100000|2022-04-12 18:45:00|7237.3|7231.3|7242.3|7236.3|7245.3|7239.3|7237.3|7231.3|93
1649789400000|2022-04-12 18:50:00|7243.3|7237.3|7243.3|7237.3|7247.3|7241.3|7237.3|7231.3|199
1649789700000|2022-04-12 18:55:00|7244.3|7238.3|7252|7228.6|7252|7241.3|7235.3|7228.3|104
1649790000000|2022-04-12 19:00:00|7251.9|7228.5|7236.5|7213.1|7252.5|7229.1|7235.5|7212.1|0
1649790300000|2022-04-12 19:05:00|7236.6|7213.2|7225.8|7202.4|7236.7|7213.3|7225.2|7201.8|0
1649790600000|2022-04-12 19:10:00|7225.7|7202.3|7227.6|7204.2|7231.3|7207.9|7225.6|7202.2|0
1649790900000|2022-04-12 19:15:00|7227.7|7204.3|7230.3|7206.9|7230.6|7207.2|7222.7|7199.3|0
1649791200000|2022-04-12 19:20:00|7230.4|7207|7234.4|7211|7236.4|7213|7230.3|7206.9|0
1649791500000|2022-04-12 19:25:00|7234.2|7210.8|7228.9|7205.5|7234.2|7210.8|7226.4|7203|0
1649791800000|2022-04-12 19:30:00|7228.8|7205.4|7230.4|7207|7233.6|7210.2|7227.8|7204.4|0
1649792100000|2022-04-12 19:35:00|7230.5|7207.1|7243.3|7219.9|7244.2|7220.8|7229.8|7206.4|0
1649792400000|2022-04-12 19:40:00|7243.2|7219.8|7238.2|7214.8|7248.3|7224.9|7238|7214.6|0
1649792700000|2022-04-12 19:45:00|7238|7214.6|7240.4|7217|7247|7223.6|7233.6|7210.2|0
1649793000000|2022-04-12 19:50:00|7240.3|7216.9|7240.5|7217.1|7243.2|7219.8|7231.9|7208.5|0
1649793300000|2022-04-12 19:55:00|7240.6|7217.2|7235.5|7212.1|7241.6|7218.2|7231.5|7208.1|0
1649793600000|2022-04-12 20:00:00|7235.2|7211.8|7232.9|7209.5|7235.2|7211.8|7230.6|7207.2|0
1649793900000|2022-04-12 20:05:00|7233.9|7210.5|7243.4|7220|7243.7|7220.3|7232.5|7209.1|0
1649794200000|2022-04-12 20:10:00|7242.1|7218.7|7240.1|7216.7|7243.4|7220|7240.1|7216.7|0
1649794500000|2022-04-12 20:15:00|7240.3|7216.9|7240.8|7217.4|7241.1|7217.7|7239.1|7215.7|0
1649794800000|2022-04-12 20:20:00|7240.4|7217|7240.8|7217.4|7240.8|7217.4|7239.5|7216.1|0
1649795100000|2022-04-12 20:25:00|7241.1|7217.7|7241.8|7218.4|7242.1|7218.7|7240.4|7217|0
1649795400000|2022-04-12 20:30:00|7242.1|7218.7|7242.2|7218.8|7243.5|7220.1|7242.1|7218.7|0
1649795700000|2022-04-12 20:35:00|7242.5|7219.1|7242.2|7218.8|7242.5|7219.1|7241.9|7218.5|0
1649796000000|2022-04-12 20:40:00|7242.3|7218.9|7241.5|7218.1|7242.5|7219.1|7241.5|7218.1|0
1649796300000|2022-04-12 20:45:00|7241.2|7217.8|7239.9|7216.5|7241.5|7218.1|7239.6|7216.2|0
1649796600000|2022-04-12 20:50:00|7239.6|7216.2|7241.5|7218.1|7241.9|7218.5|7239.6|7216.2|0
1649796900000|2022-04-12 20:55:00|7241.9|7218.5|7239.9|7216.5|7242.2|7218.8|7239.7|7216.3|0
1649797200000|2022-04-12 21:00:00|7240.5|7217.1|7240.6|7217.2|7241|7217.6|7240.2|7216.8|0
1649797500000|2022-04-12 21:05:00|7240.8|7217.4|7240.5|7217.1|7241.1|7217.7|7240.5|7217.1|0
1649798100000|2022-04-12 21:15:00|7240.6|7217.2|7240.6|7217.2|7240.6|7217.2|7240.6|7217.2|0
1649798400000|2022-04-12 21:20:00|7240.7|7217.3|7240.7|7217.3|7241|7217.6|7240.5|7217.1|0
1649798700000|2022-04-12 21:25:00|7241|7217.6|7240.9|7217.5|7241.2|7217.8|7240.7|7217.3|0
1649799000000|2022-04-12 21:30:00|7239.8|7216.4|7240.2|7216.8|7240.2|7216.8|7239.8|7216.4|0
1649799300000|2022-04-12 21:35:00|7240.1|7216.7|7241.2|7217.8|7241.2|7217.8|7240.1|7216.7|0
1649799600000|2022-04-12 21:40:00|7240.7|7217.3|7240.9|7217.5|7240.9|7217.5|7240.2|7216.8|0
1649799900000|2022-04-12 21:45:00|7240.7|7217.3|7240.6|7217.2|7241.1|7217.7|7240.3|7216.9|0
1649800200000|2022-04-12 21:50:00|7240.1|7216.7|7240.7|7217.3|7240.8|7217.4|7240.1|7216.7|0
1649800500000|2022-04-12 21:55:00|7240.8|7217.4|7240.9|7217.5|7241.1|7217.7|7240.5|7217.1|0
1649800800000|2022-04-12 22:00:00|7242.7|7219.3|7243.5|7220.1|7244.5|7221.1|7241.5|7218.1|0
1649801100000|2022-04-12 22:05:00|7243.3|7219.9|7244.7|7221.3|7245.2|7221.8|7243.2|7219.8|0
1649801400000|2022-04-12 22:10:00|7244.8|7221.4|7243.3|7219.9|7245.8|7222.4|7243.2|7219.8|0
1649801700000|2022-04-12 22:15:00|7243.5|7220.1|7240|7216.6|7243.5|7220.1|7239.4|7216|0
1649802000000|2022-04-12 22:20:00|7240.2|7216.8|7239.6|7216.2|7241.2|7217.8|7238.1|7214.7|0
1649802300000|2022-04-12 22:25:00|7239.7|7216.3|7239.6|7216.2|7240.2|7216.8|7238.9|7215.5|0
1649802600000|2022-04-12 22:30:00|7239.7|7216.3|7241.8|7218.4|7242.1|7218.7|7239.7|7216.3|0
1649802900000|2022-04-12 22:35:00|7242.1|7218.7|7242.7|7219.3|7244.1|7220.7|7242.1|7218.7|0
1649803200000|2022-04-12 22:40:00|7242.6|7219.2|7243.4|7220|7243.7|7220.3|7242.6|7219.2|0
1649803500000|2022-04-12 22:45:00|7243.6|7220.2|7244.1|7220.7|7244.1|7220.7|7242.7|7219.3|0
1649803800000|2022-04-12 22:50:00|7244.4|7221|7247.1|7223.7|7247.1|7223.7|7244.4|7221|0
1649804100000|2022-04-12 22:55:00|7246.8|7223.4|7248.4|7225|7248.4|7225|7246.8|7223.4|0
1649804400000|2022-04-12 23:00:00|7248.1|7224.7|7251.4|7228|7251.4|7228|7247.9|7224.5|0
1649804700000|2022-04-12 23:05:00|7251|7227.6|7252.3|7228.9|7252.3|7228.9|7250.7|7227.3|0
1649805000000|2022-04-12 23:10:00|7252.2|7228.8|7251.4|7228|7252.3|7228.9|7251.2|7227.8|0
1649805300000|2022-04-12 23:15:00|7251.2|7227.8|7252|7228.6|7252.3|7228.9|7250.4|7227|0
1649805600000|2022-04-12 23:20:00|7251.7|7228.3|7251|7227.6|7251.7|7228.3|7250.4|7227|0
1649805900000|2022-04-12 23:25:00|7251.4|7228|7251.7|7228.3|7252.7|7229.3|7251|7227.6|0
1649806200000|2022-04-12 23:30:00|7252|7228.6|7250.2|7226.8|7252|7228.6|7250.2|7226.8|0
1649806500000|2022-04-12 23:35:00|7250.1|7226.7|7249.2|7225.8|7251.9|7228.5|7249.2|7225.8|0
1649806800000|2022-04-12 23:40:00|7249.6|7226.2|7251.9|7228.5|7252.2|7228.8|7249.6|7226.2|0
1649807100000|2022-04-12 23:45:00|7252|7228.6|7253.9|7230.5|7253.9|7230.5|7251.9|7228.5|0
1649807400000|2022-04-12 23:50:00|7254.2|7230.8|7255.5|7232.1|7256.5|7233.1|7254.2|7230.8|0
1649807700000|2022-04-12 23:55:00|7255.8|7232.4|7256.8|7233.4|7256.8|7233.4|7255.2|7231.8|0
1649808000000|2022-04-13 00:00:00|7256.5|7233.1|7257.1|7233.7|7258.5|7235.1|7256.2|7232.8|0
1649808300000|2022-04-13 00:05:00|7257.5|7234.1|7257.7|7234.3|7258.3|7234.9|7256|7232.6|0
1649808600000|2022-04-13 00:10:00|7257.8|7234.4|7256.7|7233.3|7258|7234.6|7256.4|7233|0
1649808900000|2022-04-13 00:15:00|7257|7233.6|7258.5|7235.1|7259.4|7236|7255.9|7232.5|0
1649809200000|2022-04-13 00:20:00|7258|7234.6|7260.3|7236.9|7260.3|7236.9|7257.8|7234.4|0
1649809500000|2022-04-13 00:25:00|7260.1|7236.7|7256.2|7232.8|7260.1|7236.7|7254.9|7231.5|0
1649809800000|2022-04-13 00:30:00|7256.3|7232.9|7260.9|7237.5|7262.2|7238.8|7255.1|7231.7|0
1649810100000|2022-04-13 00:35:00|7261.9|7238.5|7263.5|7240.1|7264|7240.6|7261.6|7238.2|0
1649810400000|2022-04-13 00:40:00|7263.1|7239.7|7266|7242.6|7266|7242.6|7262.2|7238.8|0
1649810700000|2022-04-13 00:45:00|7266.1|7242.7|7267.8|7244.4|7269.4|7246|7266|7242.6|0
1649811000000|2022-04-13 00:50:00|7267.9|7244.5|7267.7|7244.3|7269.1|7245.7|7267.4|7244|0
1649811300000|2022-04-13 00:55:00|7267.8|7244.4|7269.2|7245.8|7269.4|7246|7267.4|7244|0
1649811600000|2022-04-13 01:00:00|7269.1|7245.7|7258.1|7234.7|7269.2|7245.8|7258.1|7234.7|0
1649811900000|2022-04-13 01:05:00|7258.2|7234.8|7257.3|7233.9|7259.4|7236|7257|7233.6|0
1649812200000|2022-04-13 01:10:00|7257.5|7234.1|7257.5|7234.1|7259.1|7235.7|7257.3|7233.9|0
1649812500000|2022-04-13 01:15:00|7256.5|7233.1|7226.2|7220.2|7271.2|7265.2|7226.2|7220.2|1776
1649812800000|2022-04-13 01:20:00|7227.2|7221.2|7239.2|7233.2|7240.2|7234.2|7219.2|7213.2|1017
1649813100000|2022-04-13 01:25:00|7240.2|7234.2|7234.2|7228.2|7241.2|7235.2|7231.2|7225.2|636
1649813400000|2022-04-13 01:30:00|7233.2|7227.2|7246.2|7240.2|7257.2|7251.2|7213.2|7207.2|3515
1649813700000|2022-04-13 01:35:00|7247.2|7241.2|7220.2|7214.2|7251.2|7245.2|7220.2|7214.2|1854
1649814000000|2022-04-13 01:40:00|7219.2|7213.2|7224.2|7218.2|7236.2|7230.2|7209.2|7203.2|1623
1649814300000|2022-04-13 01:45:00|7225.2|7219.2|7234.2|7228.2|7252.2|7246.2|7225.2|7219.2|1454
1649814600000|2022-04-13 01:50:00|7233.2|7227.2|7250.2|7244.2|7268.2|7262.2|7229.2|7223.2|1654
1649814900000|2022-04-13 01:55:00|7252.2|7246.2|7273.2|7267.2|7275.2|7269.2|7242.2|7236.2|1209
1649815200000|2022-04-13 02:00:00|7274.2|7268.2|7272.2|7266.2|7288.2|7282.2|7268.2|7262.2|1993
1649815500000|2022-04-13 02:05:00|7271.2|7265.2|7264.2|7258.2|7275.2|7269.2|7256.2|7250.2|1277
1649815800000|2022-04-13 02:10:00|7265.2|7259.2|7267.2|7261.2|7279.2|7273.2|7260.2|7254.2|948
1649816100000|2022-04-13 02:15:00|7268.2|7262.2|7274.2|7268.2|7280.2|7274.2|7264.2|7258.2|847
1649816400000|2022-04-13 02:20:00|7272.2|7266.2|7277.2|7271.2|7295.2|7289.2|7269.2|7263.2|1392
1649816700000|2022-04-13 02:25:00|7276.2|7270.2|7285.2|7279.2|7290.2|7284.2|7271.2|7265.2|942
1649817000000|2022-04-13 02:30:00|7286.2|7280.2|7280.2|7274.2|7293.2|7287.2|7266.2|7260.2|1116
1649817300000|2022-04-13 02:35:00|7279.2|7273.2|7267.2|7261.2|7282.2|7276.2|7266.2|7260.2|730
1649817600000|2022-04-13 02:40:00|7266.2|7260.2|7263.2|7257.2|7267.2|7261.2|7253.2|7247.2|2102
1649817900000|2022-04-13 02:45:00|7264.2|7258.2|7272.2|7266.2|7279.2|7273.2|7262.2|7256.2|914
1649818200000|2022-04-13 02:50:00|7273.2|7267.2|7293.2|7287.2|7293.2|7287.2|7273.2|7267.2|1335
1649818500000|2022-04-13 02:55:00|7295.2|7289.2|7295.2|7289.2|7300.2|7294.2|7285.2|7279.2|1278
1649818800000|2022-04-13 03:00:00|7294.2|7288.2|7316.2|7310.2|7318.2|7312.2|7294.2|7288.2|2106
1649819100000|2022-04-13 03:05:00|7314.2|7308.2|7311.2|7305.2|7328.2|7322.2|7301.2|7295.2|1528
1649819400000|2022-04-13 03:10:00|7312.2|7306.2|7310.2|7304.2|7319.2|7313.2|7307.2|7301.2|390
1649819700000|2022-04-13 03:15:00|7311.2|7305.2|7314.2|7308.2|7317.2|7311.2|7303.2|7297.2|552
1649820000000|2022-04-13 03:20:00|7313.2|7307.2|7312.2|7306.2|7320.2|7314.2|7305.2|7299.2|545
1649820300000|2022-04-13 03:25:00|7311.2|7305.2|7309.2|7303.2|7316.2|7310.2|7306.2|7300.2|470
1649820600000|2022-04-13 03:30:00|7311.2|7305.2|7302.2|7296.2|7319.2|7313.2|7300.2|7294.2|594
1649820900000|2022-04-13 03:35:00|7303.2|7297.2|7310.2|7304.2|7312.2|7306.2|7301.2|7295.2|256
1649821200000|2022-04-13 03:40:00|7311.2|7305.2|7303.2|7297.2|7316.2|7310.2|7302.2|7296.2|171
1649821500000|2022-04-13 03:45:00|7304.2|7298.2|7306.2|7300.2|7308.2|7302.2|7303.2|7297.2|159
1649821800000|2022-04-13 03:50:00|7305.2|7299.2|7302.2|7296.2|7305.2|7299.2|7299.2|7293.2|1007
1649822100000|2022-04-13 03:55:00|7301.2|7295.2|7299.2|7293.2|7302.2|7296.2|7295.2|7289.2|427
1649822400000|2022-04-13 04:00:00|7307.9|7284.5|7296.3|7272.9|7307.9|7284.5|7295.6|7272.2|0
1649822700000|2022-04-13 04:05:00|7296.8|7273.4|7297.4|7274|7297.6|7274.2|7296.8|7273.4|0
1649823000000|2022-04-13 04:10:00|7297.3|7273.9|7297.3|7273.9|7297.4|7274|7297.1|7273.7|0
1649823300000|2022-04-13 04:15:00|7296.8|7273.4|7298.1|7274.7|7298.4|7275|7296.1|7272.7|0
1649823600000|2022-04-13 04:20:00|7298|7274.6|7298.8|7275.4|7299.3|7275.9|7297.8|7274.4|0
1649823900000|2022-04-13 04:25:00|7298.6|7275.2|7295.3|7271.9|7298.6|7275.2|7294.5|7271.1|0
1649824200000|2022-04-13 04:30:00|7295.1|7271.7|7291.7|7268.3|7295.3|7271.9|7291.7|7268.3|0
1649824500000|2022-04-13 04:35:00|7291.9|7268.5|7289.8|7266.4|7291.9|7268.5|7288.9|7265.5|0
1649824800000|2022-04-13 04:40:00|7289.9|7266.5|7290.1|7266.7|7290.3|7266.9|7288.6|7265.2|0
1649825100000|2022-04-13 04:45:00|7290.3|7266.9|7291.9|7268.5|7292.9|7269.5|7289|7265.6|0
1649825400000|2022-04-13 04:50:00|7291.8|7268.4|7291.6|7268.2|7292.2|7268.8|7291.6|7268.2|0
1649825700000|2022-04-13 04:55:00|7291.7|7268.3|7292.1|7268.7|7292.4|7269|7291.7|7268.3|0
1649826000000|2022-04-13 05:00:00|7292.4|7269|7318.2|7312.2|7321.2|7315.2|7291.2|7269|1655
1649826300000|2022-04-13 05:05:00|7317.2|7311.2|7325.2|7319.2|7330.2|7324.2|7312.2|7306.2|752
1649826600000|2022-04-13 05:10:00|7324.2|7318.2|7316.2|7310.2|7328.2|7322.2|7312.2|7306.2|484
1649826900000|2022-04-13 05:15:00|7317.2|7311.2|7311.2|7305.2|7320.2|7314.2|7306.2|7300.2|434
1649827200000|2022-04-13 05:20:00|7310.2|7304.2|7329.2|7323.2|7329.2|7323.2|7309.2|7303.2|379
1649827500000|2022-04-13 05:25:00|7328.2|7322.2|7334.2|7328.2|7335.2|7329.2|7317.2|7311.2|425
1649827800000|2022-04-13 05:30:00|7335.2|7329.2|7368.2|7362.2|7369.2|7363.2|7335.2|7329.2|1549
1649828100000|2022-04-13 05:35:00|7367.2|7361.2|7361.2|7355.2|7376.2|7370.2|7355.2|7349.2|942
1649828400000|2022-04-13 05:40:00|7362.2|7356.2|7368.2|7362.2|7369.2|7363.2|7357.2|7351.2|975
1649828700000|2022-04-13 05:45:00|7369.2|7363.2|7375.2|7369.2|7383.2|7377.2|7366.2|7360.2|1445
1649829000000|2022-04-13 05:50:00|7376.2|7370.2|7371.2|7365.2|7382.2|7376.2|7367.2|7361.2|1023
1649829300000|2022-04-13 05:55:00|7372.2|7366.2|7359.2|7353.2|7376.2|7370.2|7359.2|7353.2|1525
1649829600000|2022-04-13 06:00:00|7358.2|7352.2|7351.2|7345.2|7358.2|7352.2|7348.2|7342.2|785
1649829900000|2022-04-13 06:05:00|7352.2|7346.2|7341.2|7335.2|7356.2|7350.2|7338.2|7332.2|1101
1649830200000|2022-04-13 06:10:00|7339.2|7333.2|7349.2|7343.2|7352.2|7346.2|7339.2|7333.2|570
1649830500000|2022-04-13 06:15:00|7348.2|7342.2|7355.2|7349.2|7360.2|7354.2|7345.2|7339.2|475
1649830800000|2022-04-13 06:20:00|7354.2|7348.2|7349.2|7343.2|7357.2|7351.2|7343.2|7337.2|552
1649831100000|2022-04-13 06:25:00|7350.2|7344.2|7352.2|7346.2|7353.2|7347.2|7344.2|7338.2|734
1649831400000|2022-04-13 06:30:00|7351.2|7345.2|7329.2|7323.2|7353.2|7347.2|7326.2|7320.2|1276
1649831700000|2022-04-13 06:35:00|7328.2|7322.2|7329.2|7323.2|7334.2|7328.2|7323.2|7317.2|869
1649832000000|2022-04-13 06:40:00|7328.2|7322.2|7319.2|7313.2|7330.2|7324.2|7319.2|7313.2|821
1649832300000|2022-04-13 06:45:00|7318.2|7312.2|7317.2|7311.2|7322.2|7316.2|7313.2|7307.2|853
1649832600000|2022-04-13 06:50:00|7318.2|7312.2|7319.2|7313.2|7325.2|7319.2|7317.2|7311.2|741
1649832900000|2022-04-13 06:55:00|7317.2|7311.2|7308.2|7302.2|7317.2|7311.2|7305.2|7299.2|1100
1649833200000|2022-04-13 07:00:00|7309.2|7303.2|7304.2|7298.2|7318.2|7312.2|7301.2|7295.2|1142
1649833500000|2022-04-13 07:05:00|7305.2|7299.2|7287.2|7281.2|7309.2|7303.2|7284.2|7278.2|1762
1649833800000|2022-04-13 07:10:00|7286.2|7280.2|7283.2|7277.2|7296.2|7290.2|7283.2|7277.2|1372
1649834100000|2022-04-13 07:15:00|7284.2|7278.2|7298.2|7292.2|7299.2|7293.2|7283.2|7277.2|919
1649834400000|2022-04-13 07:20:00|7299.2|7293.2|7296.2|7290.2|7310.2|7304.2|7291.2|7285.2|1063
1649834700000|2022-04-13 07:25:00|7295.2|7289.2|7282.2|7276.2|7296.2|7290.2|7281.2|7275.2|747
1649835000000|2022-04-13 07:30:00|7281.2|7275.2|7275.2|7269.2|7286.2|7280.2|7274.2|7268.2|1041
1649835300000|2022-04-13 07:35:00|7276.2|7270.2|7287.2|7281.2|7289.2|7283.2|7275.2|7269.2|1105
1649835600000|2022-04-13 07:40:00|7288.2|7282.2|7285.2|7279.2|7288.2|7282.2|7282.2|7276.2|553
1649835900000|2022-04-13 07:45:00|7286.2|7280.2|7291.2|7285.2|7292.2|7286.2|7279.2|7273.2|670
1649836200000|2022-04-13 07:50:00|7290.2|7284.2|7292.2|7286.2|7293.2|7287.2|7281.2|7275.2|1198
1649836500000|2022-04-13 07:55:00|7291.2|7285.2|7299.2|7293.2|7300.2|7294.2|7288.2|7282.2|1296
1649836800000|2022-04-13 08:00:00|7298.2|7292.2|7299.2|7293.2|7305.2|7299.2|7292.2|7286.2|1051
1649837100000|2022-04-13 08:05:00|7300.2|7294.2|7306.2|7300.2|7312.2|7306.2|7297.2|7291.2|1935
1649837400000|2022-04-13 08:10:00|7307.2|7301.2|7300.2|7294.2|7307.2|7301.2|7298.2|7292.2|1732
1649837700000|2022-04-13 08:15:00|7302.2|7296.2|7299.2|7293.2|7305.2|7299.2|7298.2|7292.2|1270
1649838000000|2022-04-13 08:20:00|7298.2|7292.2|7300.2|7294.2|7302.2|7296.2|7296.2|7290.2|446
1649838300000|2022-04-13 08:25:00|7299.2|7293.2|7295.2|7289.2|7300.2|7294.2|7291.2|7285.2|599
1649838600000|2022-04-13 08:30:00|7299.6|7276.2|7305.5|7282.1|7306|7282.6|7297.3|7273.9|0
1649838900000|2022-04-13 08:35:00|7305|7281.6|7297|7273.6|7305|7281.6|7296.5|7273.1|0
1649839200000|2022-04-13 08:40:00|7297.2|7273.8|7307.3|7283.9|7308.1|7284.7|7297|7273.6|0
1649839500000|2022-04-13 08:45:00|7307.6|7284.2|7307.9|7284.5|7312.5|7289.1|7307.3|7283.9|0
1649839800000|2022-04-13 08:50:00|7308|7284.6|7310|7286.6|7310.7|7287.3|7303|7279.6|0
1649840100000|2022-04-13 08:55:00|7309|7285.6|7308.2|7284.8|7310.7|7287.3|7306.6|7283.2|0
1649840400000|2022-04-13 09:00:00|7308.1|7284.7|7307|7283.6|7310.1|7286.7|7306.5|7283.1|0
1649840700000|2022-04-13 09:05:00|7306.9|7283.5|7307.6|7284.2|7308.7|7285.3|7303.3|7279.9|0
1649841000000|2022-04-13 09:10:00|7307.4|7284|7308.1|7284.7|7309.3|7285.9|7305.9|7282.5|0
1649841300000|2022-04-13 09:15:00|7296.2|7290.2|7297.2|7291.2|7300.2|7294.2|7292.2|7286.2|89
1649841600000|2022-04-13 09:20:00|7294.2|7288.2|7293.2|7287.2|7295.2|7289.2|7291.2|7285.2|34
1649841900000|2022-04-13 09:25:00|7291.2|7285.2|7294.2|7288.2|7296.2|7290.2|7289.2|7283.2|77
1649842200000|2022-04-13 09:30:00|7293.2|7287.2|7294.2|7288.2|7295.2|7289.2|7292.2|7286.2|82
1649842500000|2022-04-13 09:35:00|7293.2|7287.2|7280.2|7274.2|7293.2|7287.2|7276.2|7270.2|169
1649842800000|2022-04-13 09:40:00|7279.2|7273.2|7283.2|7277.2|7285.2|7279.2|7278.2|7272.2|37
1649843100000|2022-04-13 09:45:00|7282.2|7276.2|7283.2|7277.2|7285.2|7279.2|7282.2|7276.2|64
1649843400000|2022-04-13 09:50:00|7282.2|7276.2|7284.2|7278.2|7287.2|7281.2|7282.2|7276.2|33
1649843700000|2022-04-13 09:55:00|7285.2|7279.2|7281.2|7275.2|7285.2|7279.2|7279.2|7273.2|89
1649844000000|2022-04-13 10:00:00|7281.7|7275.7|7287.7|7281.7|7289.7|7283.7|7279.7|7273.7|80
1649844300000|2022-04-13 10:05:00|7287.2|7281.2|7287.7|7281.7|7289.7|7283.7|7286.7|7280.7|90
1649844600000|2022-04-13 10:10:00|7288.2|7282.2|7291.2|7285.2|7292.2|7286.2|7285.7|7279.7|131
1649844900000|2022-04-13 10:15:00|7290.7|7284.7|7288.2|7282.2|7294.7|7288.7|7285.7|7279.7|66
1649845200000|2022-04-13 10:20:00|7288.7|7282.7|7288.2|7282.2|7291.2|7285.2|7287.7|7281.7|13
1649845500000|2022-04-13 10:25:00|7288.7|7282.7|7289.7|7283.7|7291.7|7285.7|7287.7|7281.7|14
1649845800000|2022-04-13 10:30:00|7289.2|7283.2|7293.2|7287.2|7293.7|7287.7|7288.7|7282.7|23
1649846100000|2022-04-13 10:35:00|7293.7|7287.7|7299.2|7293.2|7299.7|7293.7|7291.7|7285.7|83
1649846400000|2022-04-13 10:40:00|7299.7|7293.7|7297.7|7291.7|7299.7|7293.7|7296.7|7290.7|29
1649846700000|2022-04-13 10:45:00|7297.2|7291.2|7294.2|7288.2|7298.7|7292.7|7291.7|7285.7|17
1649847000000|2022-04-13 10:50:00|7294.7|7288.7|7299.7|7293.7|7302.7|7296.7|7294.2|7288.2|57
1649847300000|2022-04-13 10:55:00|7300.2|7294.2|7298.2|7292.2|7301.7|7295.7|7297.7|7291.7|6
1649847600000|2022-04-13 11:00:00|7298.7|7292.7|7301.2|7295.2|7301.2|7295.2|7297.2|7291.2|14
1649847900000|2022-04-13 11:05:00|7301.7|7295.7|7300.2|7294.2|7303.7|7297.7|7299.7|7293.7|30
1649848200000|2022-04-13 11:10:00|7300.7|7294.7|7302.2|7296.2|7302.7|7296.7|7298.7|7292.7|18
1649848500000|2022-04-13 11:15:00|7302.7|7296.7|7300.2|7294.2|7303.7|7297.7|7299.2|7293.2|5
1649848800000|2022-04-13 11:20:00|7300.7|7294.7|7308.7|7302.7|7309.2|7303.2|7299.7|7293.7|228
1649849100000|2022-04-13 11:25:00|7308.2|7302.2|7337.2|7331.2|7337.7|7331.7|7307.2|7301.2|641
1649849400000|2022-04-13 11:30:00|7336.7|7330.7|7327.2|7321.2|7337.2|7331.2|7325.7|7319.7|126
1649849700000|2022-04-13 11:35:00|7326.2|7320.2|7324.2|7318.2|7328.7|7322.7|7323.7|7317.7|84
1649850000000|2022-04-13 11:40:00|7323.7|7317.7|7318.7|7312.7|7325.2|7319.2|7317.7|7311.7|47
1649850300000|2022-04-13 11:45:00|7319.7|7313.7|7317.2|7311.2|7321.2|7315.2|7316.7|7310.7|78
1649850600000|2022-04-13 11:50:00|7316.7|7310.7|7312.2|7306.2|7319.7|7313.7|7311.7|7305.7|111
1649850900000|2022-04-13 11:55:00|7312.7|7306.7|7307.2|7301.2|7312.7|7306.7|7300.7|7294.7|115
1649851200000|2022-04-13 12:00:00|7306.7|7300.7|7301.2|7295.2|7307.7|7301.7|7300.7|7294.7|56
1649851500000|2022-04-13 12:05:00|7300.7|7294.7|7297.7|7291.7|7304.2|7298.2|7297.2|7291.2|81
1649851800000|2022-04-13 12:10:00|7298.2|7292.2|7303.2|7297.2|7304.2|7298.2|7295.7|7289.7|62
1649852100000|2022-04-13 12:15:00|7302.7|7296.7|7308.7|7302.7|7308.7|7302.7|7299.7|7293.7|15
1649852400000|2022-04-13 12:20:00|7308.2|7302.2|7299.7|7293.7|7309.2|7303.2|7298.7|7292.7|50
1649852700000|2022-04-13 12:25:00|7300.2|7294.2|7301.2|7295.2|7302.2|7296.2|7294.2|7288.2|117
1649853000000|2022-04-13 12:30:00|7300.7|7294.7|7299.2|7293.2|7303.7|7297.7|7287.2|7281.2|155
1649853300000|2022-04-13 12:35:00|7298.7|7292.7|7299.2|7293.2|7300.7|7294.7|7293.7|7287.7|70
1649853600000|2022-04-13 12:40:00|7299.7|7293.7|7303.2|7297.2|7305.2|7299.2|7296.7|7290.7|18
1649853900000|2022-04-13 12:45:00|7303.7|7297.7|7302.2|7296.2|7306.7|7300.7|7300.2|7294.2|18
1649854200000|2022-04-13 12:50:00|7301.7|7295.7|7305.2|7299.2|7305.7|7299.7|7300.7|7294.7|11
1649854500000|2022-04-13 12:55:00|7305.7|7299.7|7297.7|7291.7|7305.7|7299.7|7297.7|7291.7|44
1649854800000|2022-04-13 13:00:00|7299.2|7293.2|7296.2|7290.2|7300.2|7294.2|7294.2|7288.2|18
1649855100000|2022-04-13 13:05:00|7295.7|7289.7|7286.7|7280.7|7297.7|7291.7|7286.2|7280.2|73
1649855400000|2022-04-13 13:10:00|7287.2|7281.2|7288.2|7282.2|7288.7|7282.7|7283.7|7277.7|83
1649855700000|2022-04-13 13:15:00|7287.7|7281.7|7289.2|7283.2|7291.7|7285.7|7285.2|7279.2|13
1649856000000|2022-04-13 13:20:00|7289.7|7283.7|7282.7|7276.7|7289.7|7283.7|7282.7|7276.7|183
1649856300000|2022-04-13 13:25:00|7283.2|7277.2|7276.2|7270.2|7283.7|7277.7|7272.7|7266.7|105
1649856600000|2022-04-13 13:30:00|7275.2|7269.2|7275.7|7269.7|7284.2|7278.2|7262.7|7256.7|1003
1649856900000|2022-04-13 13:35:00|7275.2|7269.2|7304.7|7298.7|7309.7|7303.7|7273.7|7267.7|875
1649857200000|2022-04-13 13:40:00|7304.2|7298.2|7320.2|7314.2|7331.2|7325.2|7299.2|7293.2|1234
1649857500000|2022-04-13 13:45:00|7320.7|7314.7|7323.2|7317.2|7327.2|7321.2|7312.7|7306.7|531
1649857800000|2022-04-13 13:50:00|7322.7|7316.7|7336.7|7330.7|7337.7|7331.7|7318.7|7312.7|574
1649858100000|2022-04-13 13:55:00|7336.2|7330.2|7330.7|7324.7|7342.7|7336.7|7321.7|7315.7|693
1649858400000|2022-04-13 14:00:00|7331.2|7325.2|7327.7|7321.7|7331.7|7325.7|7317.2|7311.2|535
1649858700000|2022-04-13 14:05:00|7328.2|7322.2|7320.7|7314.7|7334.7|7328.7|7318.7|7312.7|465
1649859000000|2022-04-13 14:10:00|7320.2|7314.2|7319.2|7313.2|7323.7|7317.7|7316.2|7310.2|277
1649859300000|2022-04-13 14:15:00|7319.7|7313.7|7322.2|7316.2|7335.2|7329.2|7318.7|7312.7|279
1649859600000|2022-04-13 14:20:00|7321.7|7315.7|7329.2|7323.2|7331.2|7325.2|7319.2|7313.2|115
1649859900000|2022-04-13 14:25:00|7328.7|7322.7|7316.7|7310.7|7329.2|7323.2|7315.7|7309.7|156
1649860200000|2022-04-13 14:30:00|7317.2|7311.2|7328.2|7322.2|7331.7|7325.7|7316.7|7310.7|197
1649860500000|2022-04-13 14:35:00|7327.7|7321.7|7318.7|7312.7|7327.7|7321.7|7318.7|7312.7|91
1649860800000|2022-04-13 14:40:00|7318.2|7312.2|7328.7|7322.7|7328.7|7322.7|7315.7|7309.7|160
1649861100000|2022-04-13 14:45:00|7329.2|7323.2|7325.2|7319.2|7330.7|7324.7|7321.2|7315.2|131
1649861400000|2022-04-13 14:50:00|7325.7|7319.7|7332.2|7326.2|7334.2|7328.2|7325.2|7319.2|113
1649861700000|2022-04-13 14:55:00|7331.7|7325.7|7327.2|7321.2|7333.7|7327.7|7325.7|7319.7|79
1649862000000|2022-04-13 15:00:00|7326.7|7320.7|7338.2|7332.2|7340.7|7334.7|7326.7|7320.7|242
1649862300000|2022-04-13 15:05:00|7337.7|7331.7|7337.7|7331.7|7340.2|7334.2|7332.2|7326.2|73
1649862600000|2022-04-13 15:10:00|7337.2|7331.2|7337.7|7331.7|7337.7|7331.7|7333.2|7327.2|131
1649862900000|2022-04-13 15:15:00|7337.2|7331.2|7339.7|7333.7|7340.7|7334.7|7335.7|7329.7|218
1649863200000|2022-04-13 15:20:00|7340.2|7334.2|7348.2|7342.2|7348.7|7342.7|7339.7|7333.7|139
1649863500000|2022-04-13 15:25:00|7348.7|7342.7|7348.7|7342.7|7352.7|7346.7|7348.2|7342.2|302
1649863800000|2022-04-13 15:30:00|7349.2|7343.2|7359.2|7353.2|7359.7|7353.7|7347.2|7341.2|243
1649864100000|2022-04-13 15:35:00|7359.7|7353.7|7351.7|7345.7|7359.7|7353.7|7350.7|7344.7|277
1649864400000|2022-04-13 15:40:00|7352.2|7346.2|7358.2|7352.2|7359.7|7353.7|7351.2|7345.2|149
1649864700000|2022-04-13 15:45:00|7357.7|7351.7|7356.7|7350.7|7360.7|7354.7|7354.7|7348.7|100
1649865000000|2022-04-13 15:50:00|7356.2|7350.2|7358.7|7352.7|7359.7|7353.7|7351.7|7345.7|188
1649865300000|2022-04-13 15:55:00|7358.2|7352.2|7359.2|7353.2|7362.7|7356.7|7354.7|7348.7|155
1649865600000|2022-04-13 16:00:00|7358.2|7352.2|7359.2|7353.2|7359.2|7353.2|7352.2|7346.2|176
1649865900000|2022-04-13 16:05:00|7358.2|7352.2|7356.2|7350.2|7360.2|7354.2|7355.2|7349.2|142
1649866200000|2022-04-13 16:10:00|7357.2|7351.2|7355.2|7349.2|7357.2|7351.2|7350.2|7344.2|150
1649866500000|2022-04-13 16:15:00|7356.2|7350.2|7359.2|7353.2|7362.2|7356.2|7356.2|7350.2|74
1649866800000|2022-04-13 16:20:00|7358.2|7352.2|7362.2|7356.2|7362.2|7356.2|7354.2|7348.2|98
1649867100000|2022-04-13 16:25:00|7364.2|7358.2|7356.2|7350.2|7364.2|7358.2|7356.2|7350.2|95
1649867400000|2022-04-13 16:30:00|7357.2|7351.2|7357.2|7351.2|7359.2|7353.2|7355.2|7349.2|79
1649867700000|2022-04-13 16:35:00|7358.2|7352.2|7355.2|7349.2|7359.2|7353.2|7354.2|7348.2|116
1649868000000|2022-04-13 16:40:00|7354.2|7348.2|7357.2|7351.2|7358.2|7352.2|7352.2|7346.2|111
1649868300000|2022-04-13 16:45:00|7358.2|7352.2|7357.2|7351.2|7359.2|7353.2|7355.2|7349.2|124
1649868600000|2022-04-13 16:50:00|7358.2|7352.2|7357.2|7351.2|7359.2|7353.2|7355.2|7349.2|49
1649868900000|2022-04-13 16:55:00|7358.2|7352.2|7359.2|7353.2|7359.2|7353.2|7356.2|7350.2|31
1649869200000|2022-04-13 17:00:00|7360.2|7354.2|7357.2|7351.2|7360.2|7354.2|7355.2|7349.2|66
1649869500000|2022-04-13 17:05:00|7356.2|7350.2|7356.2|7350.2|7358.2|7352.2|7354.2|7348.2|66
1649869800000|2022-04-13 17:10:00|7355.2|7349.2|7360.2|7354.2|7360.2|7354.2|7352.2|7346.2|73
1649870100000|2022-04-13 17:15:00|7361.2|7355.2|7360.2|7354.2|7362.2|7356.2|7359.2|7353.2|34
1649870400000|2022-04-13 17:20:00|7359.2|7353.2|7359.2|7353.2|7360.2|7354.2|7357.2|7351.2|57
1649870700000|2022-04-13 17:25:00|7358.2|7352.2|7354.2|7348.2|7358.2|7352.2|7352.2|7346.2|57
1649871000000|2022-04-13 17:30:00|7355.2|7349.2|7352.2|7346.2|7356.2|7350.2|7351.2|7345.2|49
1649871300000|2022-04-13 17:35:00|7353.2|7347.2|7348.2|7342.2|7353.2|7347.2|7347.2|7341.2|76
1649871600000|2022-04-13 17:40:00|7346.2|7340.2|7343.2|7337.2|7346.2|7340.2|7342.2|7336.2|95
1649871900000|2022-04-13 17:45:00|7342.2|7336.2|7339.2|7333.2|7343.2|7337.2|7338.2|7332.2|95
1649872200000|2022-04-13 17:50:00|7338.2|7332.2|7337.2|7331.2|7340.2|7334.2|7336.2|7330.2|39
1649872500000|2022-04-13 17:55:00|7338.2|7332.2|7342.2|7336.2|7342.2|7336.2|7337.2|7331.2|87
1649872800000|2022-04-13 18:00:00|7341.2|7335.2|7341.2|7335.2|7343.2|7337.2|7339.2|7333.2|43
1649873100000|2022-04-13 18:05:00|7339.2|7333.2|7345.2|7339.2|7348.2|7342.2|7338.2|7332.2|65
1649873400000|2022-04-13 18:10:00|7344.2|7338.2|7341.2|7335.2|7344.2|7338.2|7339.2|7333.2|77
1649873700000|2022-04-13 18:15:00|7342.2|7336.2|7340.2|7334.2|7343.2|7337.2|7340.2|7334.2|26
1649874000000|2022-04-13 18:20:00|7343.2|7337.2|7344.2|7338.2|7348.2|7342.2|7343.2|7337.2|43
1649874300000|2022-04-13 18:25:00|7343.2|7337.2|7341.2|7335.2|7344.2|7338.2|7339.2|7333.2|78
1649874600000|2022-04-13 18:30:00|7340.2|7334.2|7335.2|7329.2|7341.2|7335.2|7335.2|7329.2|49
1649874900000|2022-04-13 18:35:00|7334.2|7328.2|7337.2|7331.2|7339.2|7333.2|7334.2|7328.2|46
1649875200000|2022-04-13 18:40:00|7338.2|7332.2|7340.2|7334.2|7340.2|7334.2|7336.2|7330.2|56
1649875500000|2022-04-13 18:45:00|7339.2|7333.2|7342.2|7336.2|7343.2|7337.2|7339.2|7333.2|47
1649875800000|2022-04-13 18:50:00|7344.2|7338.2|7342.2|7336.2|7345.2|7339.2|7341.2|7335.2|83
1649876100000|2022-04-13 18:55:00|7343.2|7337.2|7353.8|7330.4|7353.8|7342.2|7340.2|7330.3|98
1649876400000|2022-04-13 19:00:00|7353.9|7330.5|7348.8|7325.4|7354.5|7331.1|7346.2|7322.8|0
1649876700000|2022-04-13 19:05:00|7348.9|7325.5|7354.9|7331.5|7355|7331.6|7346.9|7323.5|0
1649877000000|2022-04-13 19:10:00|7354.8|7331.4|7353.1|7329.7|7354.8|7331.4|7350.8|7327.4|0
1649877300000|2022-04-13 19:15:00|7353|7329.6|7355.6|7332.2|7355.8|7332.4|7353|7329.6|0
1649877600000|2022-04-13 19:20:00|7355.4|7332|7355.8|7332.4|7355.8|7332.4|7353.8|7330.4|0
1649877900000|2022-04-13 19:25:00|7355.9|7332.5|7356.7|7333.3|7359.4|7336|7354.9|7331.5|0
1649878200000|2022-04-13 19:30:00|7356.8|7333.4|7361.9|7338.5|7362.6|7339.2|7355|7331.6|0
1649878500000|2022-04-13 19:35:00|7362|7338.6|7364|7340.6|7365.1|7341.7|7358.9|7335.5|0
1649878800000|2022-04-13 19:40:00|7363.9|7340.5|7365.2|7341.8|7365.3|7341.9|7362.3|7338.9|0
1649879100000|2022-04-13 19:45:00|7365.3|7341.9|7368.4|7345|7369.8|7346.4|7364.8|7341.4|0
1649879400000|2022-04-13 19:50:00|7368.5|7345.1|7365.1|7341.7|7369.1|7345.7|7361.9|7338.5|0
1649879700000|2022-04-13 19:55:00|7364.9|7341.5|7368.2|7344.8|7368.2|7344.8|7361.4|7338|0
1649880000000|2022-04-13 20:00:00|7367.5|7344.1|7362.5|7339.1|7367.5|7344.1|7361.2|7337.8|0
1649880300000|2022-04-13 20:05:00|7362.2|7338.8|7362.9|7339.5|7363.2|7339.8|7361.2|7337.8|0
1649880600000|2022-04-13 20:10:00|7362.5|7339.1|7361.2|7337.8|7364.2|7340.8|7361.2|7337.8|0
1649880900000|2022-04-13 20:15:00|7361.5|7338.1|7362.9|7339.5|7363.5|7340.1|7361.2|7337.8|0
1649881200000|2022-04-13 20:20:00|7363.2|7339.8|7362.9|7339.5|7363.2|7339.8|7362.5|7339.1|0
1649881500000|2022-04-13 20:25:00|7363|7339.6|7362.5|7339.1|7363.5|7340.1|7362.5|7339.1|0
1649881800000|2022-04-13 20:30:00|7362.9|7339.5|7362.9|7339.5|7362.9|7339.5|7362.5|7339.1|0
1649882100000|2022-04-13 20:35:00|7363.2|7339.8|7362.9|7339.5|7363.2|7339.8|7362.5|7339.1|0
1649882400000|2022-04-13 20:40:00|7363.2|7339.8|7363.2|7339.8|7363.5|7340.1|7362.5|7339.1|0
1649882700000|2022-04-13 20:45:00|7362.9|7339.5|7362.9|7339.5|7363.5|7340.1|7362.5|7339.1|0
1649883000000|2022-04-13 20:50:00|7362.5|7339.1|7362.7|7339.3|7363.2|7339.8|7362.5|7339.1|0
1649883300000|2022-04-13 20:55:00|7363|7339.6|7362|7338.6|7363.6|7340.2|7361.8|7338.4|0
1649883600000|2022-04-13 21:00:00|7362.4|7339|7362.5|7339.1|7362.6|7339.2|7362|7338.6|0
1649883900000|2022-04-13 21:05:00|7362.1|7338.7|7362|7338.6|7362.5|7339.1|7361.9|7338.5|0
1649884200000|2022-04-13 21:10:00|7361.9|7338.5|7362|7338.6|7362|7338.6|7361.8|7338.4|0
1649884500000|2022-04-13 21:15:00|7361.9|7338.5|7362.2|7338.8|7362.2|7338.8|7361.9|7338.5|0
1649884800000|2022-04-13 21:20:00|7362.7|7339.3|7363.2|7339.8|7363.4|7340|7362.7|7339.3|0
1649885100000|2022-04-13 21:25:00|7363.1|7339.7|7363.1|7339.7|7363.1|7339.7|7363.1|7339.7|0
1649885400000|2022-04-13 21:30:00|7363.2|7339.8|7363.2|7339.8|7363.2|7339.8|7363.2|7339.8|0
1649886300000|2022-04-13 21:45:00|7363.1|7339.7|7363.1|7339.7|7363.2|7339.8|7363|7339.6|0
1649886600000|2022-04-13 21:50:00|7363.2|7339.8|7363.2|7339.8|7363.2|7339.8|7363.2|7339.8|0
1649886900000|2022-04-13 21:55:00|7363.1|7339.7|7362.9|7339.5|7363.1|7339.7|7362.9|7339.5|0
1649887200000|2022-04-13 22:00:00|7362.1|7338.7|7362|7338.6|7363.5|7340.1|7361.6|7338.2|0
1649887500000|2022-04-13 22:05:00|7361.6|7338.2|7362|7338.6|7362.6|7339.2|7361.6|7338.2|0
1649887800000|2022-04-13 22:10:00|7362.1|7338.7|7362.3|7338.9|7362.3|7338.9|7361.6|7338.2|0
1649888100000|2022-04-13 22:15:00|7362|7338.6|7363|7339.6|7364|7340.6|7362|7338.6|0
1649888400000|2022-04-13 22:20:00|7363.1|7339.7|7362|7338.6|7363.5|7340.1|7362|7338.6|0
1649888700000|2022-04-13 22:25:00|7362.3|7338.9|7362.3|7338.9|7362.6|7339.2|7361.6|7338.2|0
1649889000000|2022-04-13 22:30:00|7362.6|7339.2|7364.6|7341.2|7365|7341.6|7362.3|7338.9|0
1649889300000|2022-04-13 22:35:00|7364.8|7341.4|7365.6|7342.2|7366.3|7342.9|7364.8|7341.4|0
1649889600000|2022-04-13 22:40:00|7365.8|7342.4|7366|7342.6|7366.6|7343.2|7365.6|7342.2|0
1649889900000|2022-04-13 22:45:00|7366.1|7342.7|7366.6|7343.2|7366.8|7343.4|7366.1|7342.7|0
1649890200000|2022-04-13 22:50:00|7366.4|7343|7367.3|7343.9|7367.3|7343.9|7366.3|7342.9|0
1649890500000|2022-04-13 22:55:00|7367.6|7344.2|7367.6|7344.2|7367.9|7344.5|7366.6|7343.2|0
1649890800000|2022-04-13 23:00:00|7367.7|7344.3|7366.8|7343.4|7368|7344.6|7366.5|7343.1|0
1649891100000|2022-04-13 23:05:00|7367|7343.6|7366.5|7343.1|7367.1|7343.7|7365.7|7342.3|0
1649891400000|2022-04-13 23:10:00|7366.8|7343.4|7365.8|7342.4|7366.8|7343.4|7365.8|7342.4|0
1649891700000|2022-04-13 23:15:00|7366|7342.6|7367.1|7343.7|7367.5|7344.1|7366|7342.6|0
1649892000000|2022-04-13 23:20:00|7366.8|7343.4|7367.8|7344.4|7368.1|7344.7|7366.8|7343.4|0
1649892300000|2022-04-13 23:25:00|7367.4|7344|7364.5|7341.1|7367.6|7344.2|7364.1|7340.7|0
1649892600000|2022-04-13 23:30:00|7364.3|7340.9|7364.1|7340.7|7364.5|7341.1|7363.8|7340.4|0
1649892900000|2022-04-13 23:35:00|7364.5|7341.1|7363.5|7340.1|7364.5|7341.1|7363.1|7339.7|0
1649893200000|2022-04-13 23:40:00|7363.8|7340.4|7364.1|7340.7|7364.5|7341.1|7363.6|7340.2|0
1649893500000|2022-04-13 23:45:00|7364.3|7340.9|7364.1|7340.7|7365.5|7342.1|7363.5|7340.1|0
1649893800000|2022-04-13 23:50:00|7363.8|7340.4|7363.6|7340.2|7364.3|7340.9|7363.3|7339.9|0
1649894100000|2022-04-13 23:55:00|7364|7340.6|7363.3|7339.9|7364.3|7340.9|7363|7339.6|0
1649894400000|2022-04-14 00:00:00|7364|7340.6|7366.9|7343.5|7367.3|7343.9|7363|7339.6|0
1649894700000|2022-04-14 00:05:00|7367.3|7343.9|7368.9|7345.5|7369.9|7346.5|7365.6|7342.2|0
1649895000000|2022-04-14 00:10:00|7368.6|7345.2|7371.9|7348.5|7372.9|7349.5|7368.1|7344.7|0
1649895300000|2022-04-14 00:15:00|7372.2|7348.8|7372.8|7349.4|7373.1|7349.7|7367.9|7344.5|0
1649895600000|2022-04-14 00:20:00|7373|7349.6|7374.8|7351.4|7375.3|7351.9|7371.2|7347.8|0
1649895900000|2022-04-14 00:25:00|7374.9|7351.5|7376.1|7352.7|7376.4|7353|7373.8|7350.4|0
1649896200000|2022-04-14 00:30:00|7376.2|7352.8|7378.5|7355.1|7378.9|7355.5|7375.8|7352.4|0
1649896500000|2022-04-14 00:35:00|7378.7|7355.3|7377.4|7354|7378.7|7355.3|7376.9|7353.5|0
1649896800000|2022-04-14 00:40:00|7377.3|7353.9|7374.9|7351.5|7377.3|7353.9|7374.6|7351.2|0
1649897100000|2022-04-14 00:45:00|7374.8|7351.4|7377.1|7353.7|7377.4|7354|7374.8|7351.4|0
1649897400000|2022-04-14 00:50:00|7377.2|7353.8|7373.4|7350|7378.4|7355|7372.1|7348.7|0
1649897700000|2022-04-14 00:55:00|7373.2|7349.8|7362.1|7338.7|7373.2|7349.8|7362|7338.6|0
1649898000000|2022-04-14 01:00:00|7362|7338.6|7349.2|7325.8|7363.5|7340.1|7349.1|7325.7|0
1649898300000|2022-04-14 01:05:00|7349|7325.6|7348.7|7325.3|7349|7325.6|7347.2|7323.8|0
1649898600000|2022-04-14 01:10:00|7348.5|7325.1|7348.3|7324.9|7350.3|7326.9|7348|7324.6|0
1649898900000|2022-04-14 01:15:00|7348.5|7325.1|7357.5|7351.5|7364.5|7358.5|7338.5|7325.1|1110
1649899200000|2022-04-14 01:20:00|7358.5|7352.5|7373.5|7367.5|7373.5|7367.5|7353.5|7347.5|940
1649899500000|2022-04-14 01:25:00|7372.5|7366.5|7373.5|7367.5|7381.5|7375.5|7370.5|7364.5|663
1649899800000|2022-04-14 01:30:00|7372.5|7366.5|7372.5|7366.5|7378.5|7372.5|7351.5|7345.5|3737
1649900100000|2022-04-14 01:35:00|7371.5|7365.5|7375.5|7369.5|7388.5|7382.5|7361.5|7355.5|1978
1649900400000|2022-04-14 01:40:00|7374.5|7368.5|7337.5|7331.5|7374.5|7368.5|7336.5|7330.5|1389
1649900700000|2022-04-14 01:45:00|7339.5|7333.5|7349.5|7343.5|7354.5|7348.5|7330.5|7324.5|1377
1649901000000|2022-04-14 01:50:00|7348.5|7342.5|7343.5|7337.5|7358.5|7352.5|7339.5|7333.5|1010
1649901300000|2022-04-14 01:55:00|7346.5|7340.5|7352.5|7346.5|7358.5|7352.5|7341.5|7335.5|590
1649901600000|2022-04-14 02:00:00|7353.5|7347.5|7364.5|7358.5|7366.5|7360.5|7349.5|7343.5|837
1649901900000|2022-04-14 02:05:00|7363.5|7357.5|7400.5|7394.5|7400.5|7394.5|7363.5|7357.5|1727
1649902200000|2022-04-14 02:10:00|7401.5|7395.5|7393.5|7387.5|7403.5|7397.5|7387.5|7381.5|1348
1649902500000|2022-04-14 02:15:00|7394.5|7388.5|7387.5|7381.5|7397.5|7391.5|7377.5|7371.5|986
1649902800000|2022-04-14 02:20:00|7385.5|7379.5|7390.5|7384.5|7393.5|7387.5|7383.5|7377.5|885
1649903100000|2022-04-14 02:25:00|7389.5|7383.5|7367.5|7361.5|7394.5|7388.5|7364.5|7358.5|1195
1649903400000|2022-04-14 02:30:00|7364.5|7358.5|7356.5|7350.5|7366.5|7360.5|7353.5|7347.5|909
1649903700000|2022-04-14 02:35:00|7355.5|7349.5|7354.5|7348.5|7365.5|7359.5|7354.5|7348.5|1155
1649904000000|2022-04-14 02:40:00|7353.5|7347.5|7346.5|7340.5|7361.5|7355.5|7346.5|7340.5|574
1649904300000|2022-04-14 02:45:00|7345.5|7339.5|7357.5|7351.5|7359.5|7353.5|7342.5|7336.5|510
1649904600000|2022-04-14 02:50:00|7356.5|7350.5|7366.5|7360.5|7367.5|7361.5|7353.5|7347.5|388
1649904900000|2022-04-14 02:55:00|7367.5|7361.5|7371.5|7365.5|7373.5|7367.5|7363.5|7357.5|303
1649905200000|2022-04-14 03:00:00|7370.5|7364.5|7374.5|7368.5|7379.5|7373.5|7370.5|7364.5|605
1649905500000|2022-04-14 03:05:00|7375.5|7369.5|7368.5|7362.5|7379.5|7373.5|7362.5|7356.5|1091
1649905800000|2022-04-14 03:10:00|7369.5|7363.5|7367.5|7361.5|7369.5|7363.5|7361.5|7355.5|390
1649906100000|2022-04-14 03:15:00|7366.5|7360.5|7377.5|7371.5|7378.5|7372.5|7360.5|7354.5|371
1649906400000|2022-04-14 03:20:00|7378.5|7372.5|7371.5|7365.5|7378.5|7372.5|7367.5|7361.5|375
1649906700000|2022-04-14 03:25:00|7370.5|7364.5|7367.5|7361.5|7372.5|7366.5|7366.5|7360.5|213
1649907000000|2022-04-14 03:30:00|7368.5|7362.5|7361.5|7355.5|7371.5|7365.5|7359.5|7353.5|218
1649907300000|2022-04-14 03:35:00|7362.5|7356.5|7354.5|7348.5|7363.5|7357.5|7351.5|7345.5|317
1649907600000|2022-04-14 03:40:00|7355.5|7349.5|7363.5|7357.5|7364.5|7358.5|7352.5|7346.5|209
1649907900000|2022-04-14 03:45:00|7364.5|7358.5|7359.5|7353.5|7365.5|7359.5|7358.5|7352.5|405
1649908200000|2022-04-14 03:50:00|7360.5|7354.5|7356.5|7350.5|7363.5|7357.5|7355.5|7349.5|471
1649908500000|2022-04-14 03:55:00|7357.5|7351.5|7366.5|7360.5|7367.5|7361.5|7357.5|7351.5|252
1649908800000|2022-04-14 04:00:00|7372.2|7348.8|7374|7350.6|7375.2|7351.8|7372.1|7348.7|0
1649909100000|2022-04-14 04:05:00|7374.5|7351.1|7375.7|7352.3|7376|7352.6|7373.9|7350.5|0
1649909400000|2022-04-14 04:10:00|7375.8|7352.4|7377.9|7354.5|7378.4|7355|7375.7|7352.3|0
1649909700000|2022-04-14 04:15:00|7377.8|7354.4|7378.3|7354.9|7380.4|7357|7376.3|7352.9|0
1649910000000|2022-04-14 04:20:00|7378.2|7354.8|7380.6|7357.2|7380.6|7357.2|7377.9|7354.5|0
1649910300000|2022-04-14 04:25:00|7380.4|7357|7381.5|7358.1|7382.7|7359.3|7379.6|7356.2|0
1649910600000|2022-04-14 04:30:00|7381.4|7358|7381.8|7358.4|7383|7359.6|7381.4|7358|0
1649910900000|2022-04-14 04:35:00|7381.9|7358.5|7384|7360.6|7384.3|7360.9|7381.8|7358.4|0
1649911200000|2022-04-14 04:40:00|7383.9|7360.5|7385.1|7361.7|7385.3|7361.9|7383.8|7360.4|0
1649911500000|2022-04-14 04:45:00|7385.3|7361.9|7386.9|7363.5|7386.9|7363.5|7385.3|7361.9|0
1649911800000|2022-04-14 04:50:00|7386.8|7363.4|7385.2|7361.8|7386.8|7363.4|7385.1|7361.7|0
1649912100000|2022-04-14 04:55:00|7385.3|7361.9|7383|7359.6|7385.3|7361.9|7382.9|7359.5|0
1649912400000|2022-04-14 05:00:00|7370.5|7364.5|7365.5|7359.5|7377.5|7371.5|7365.5|7359.5|788
1649912700000|2022-04-14 05:05:00|7364.5|7358.5|7359.5|7353.5|7370.5|7364.5|7357.5|7351.5|451
1649913000000|2022-04-14 05:10:00|7360.5|7354.5|7354.5|7348.5|7360.5|7354.5|7346.5|7340.5|600
1649913300000|2022-04-14 05:15:00|7355.5|7349.5|7362.5|7356.5|7365.5|7359.5|7353.5|7347.5|632
1649913600000|2022-04-14 05:20:00|7363.5|7357.5|7365.5|7359.5|7368.5|7362.5|7361.5|7355.5|677
1649913900000|2022-04-14 05:25:00|7366.5|7360.5|7366.5|7360.5|7372.5|7366.5|7363.5|7357.5|405
1649914200000|2022-04-14 05:30:00|7367.5|7361.5|7379.5|7373.5|7380.5|7374.5|7361.5|7355.5|540
1649914500000|2022-04-14 05:35:00|7378.5|7372.5|7386.5|7380.5|7402.5|7396.5|7376.5|7370.5|1209
1649914800000|2022-04-14 05:40:00|7387.5|7381.5|7400.5|7394.5|7405.5|7399.5|7382.5|7376.5|1318
1649915100000|2022-04-14 05:45:00|7401.5|7395.5|7397.5|7391.5|7416.5|7410.5|7396.5|7390.5|1150
1649915400000|2022-04-14 05:50:00|7396.5|7390.5|7399.5|7393.5|7404.5|7398.5|7393.5|7387.5|1207
1649915700000|2022-04-14 05:55:00|7400.5|7394.5|7403.5|7397.5|7407.5|7401.5|7396.5|7390.5|997
1649916000000|2022-04-14 06:00:00|7404.5|7398.5|7401.5|7395.5|7404.5|7398.5|7393.5|7387.5|836
1649916300000|2022-04-14 06:05:00|7400.5|7394.5|7401.5|7395.5|7408.5|7402.5|7397.5|7391.5|914
1649916600000|2022-04-14 06:10:00|7402.5|7396.5|7405.5|7399.5|7407.5|7401.5|7396.5|7390.5|574
1649916900000|2022-04-14 06:15:00|7406.5|7400.5|7417.5|7411.5|7421.5|7415.5|7403.5|7397.5|957
1649917200000|2022-04-14 06:20:00|7418.5|7412.5|7420.5|7414.5|7423.5|7417.5|7409.5|7403.5|2177
1649917500000|2022-04-14 06:25:00|7419.5|7413.5|7414.5|7408.5|7422.5|7416.5|7409.5|7403.5|1481
1649917800000|2022-04-14 06:30:00|7415.5|7409.5|7407.5|7401.5|7417.5|7411.5|7406.5|7400.5|438
1649918100000|2022-04-14 06:35:00|7406.5|7400.5|7404.5|7398.5|7408.5|7402.5|7399.5|7393.5|906
1649918400000|2022-04-14 06:40:00|7403.5|7397.5|7390.5|7384.5|7404.5|7398.5|7387.5|7381.5|745
1649918700000|2022-04-14 06:45:00|7391.5|7385.5|7385.5|7379.5|7403.5|7397.5|7385.5|7379.5|747
1649919000000|2022-04-14 06:50:00|7386.5|7380.5|7387.5|7381.5|7388.5|7382.5|7378.5|7372.5|773
1649919300000|2022-04-14 06:55:00|7386.5|7380.5|7379.5|7373.5|7390.5|7384.5|7379.5|7373.5|414
1649919600000|2022-04-14 07:00:00|7380.5|7374.5|7386.5|7380.5|7388.5|7382.5|7376.5|7370.5|665
1649919900000|2022-04-14 07:05:00|7385.5|7379.5|7379.5|7373.5|7386.5|7380.5|7375.5|7369.5|709
1649920200000|2022-04-14 07:10:00|7378.5|7372.5|7384.5|7378.5|7384.5|7378.5|7376.5|7370.5|708
1649920500000|2022-04-14 07:15:00|7383.5|7377.5|7372.5|7366.5|7383.5|7377.5|7367.5|7361.5|633
1649920800000|2022-04-14 07:20:00|7373.5|7367.5|7376.5|7370.5|7379.5|7373.5|7365.5|7359.5|1053
1649921100000|2022-04-14 07:25:00|7377.5|7371.5|7372.5|7366.5|7380.5|7374.5|7371.5|7365.5|621
1649921400000|2022-04-14 07:30:00|7373.5|7367.5|7367.5|7361.5|7377.5|7371.5|7365.5|7359.5|906
1649921700000|2022-04-14 07:35:00|7369.5|7363.5|7374.5|7368.5|7375.5|7369.5|7363.5|7357.5|568
1649922000000|2022-04-14 07:40:00|7373.5|7367.5|7376.5|7370.5|7378.5|7372.5|7368.5|7362.5|653
1649922300000|2022-04-14 07:45:00|7377.5|7371.5|7380.5|7374.5|7385.5|7379.5|7376.5|7370.5|928
1649922600000|2022-04-14 07:50:00|7381.5|7375.5|7379.5|7373.5|7381.5|7375.5|7374.5|7368.5|1065
1649922900000|2022-04-14 07:55:00|7378.5|7372.5|7387.5|7381.5|7391.5|7385.5|7377.5|7371.5|1546
1649923200000|2022-04-14 08:00:00|7386.5|7380.5|7382.5|7376.5|7395.5|7389.5|7380.5|7374.5|1703
1649923500000|2022-04-14 08:05:00|7383.5|7377.5|7394.5|7388.5|7400.5|7394.5|7382.5|7376.5|1871
1649923800000|2022-04-14 08:10:00|7395.5|7389.5|7396.5|7390.5|7400.5|7394.5|7393.5|7387.5|1182
1649924100000|2022-04-14 08:15:00|7397.5|7391.5|7392.5|7386.5|7402.5|7396.5|7392.5|7386.5|1074
1649924400000|2022-04-14 08:20:00|7393.5|7387.5|7393.5|7387.5|7400.5|7394.5|7393.5|7387.5|714
1649924700000|2022-04-14 08:25:00|7394.5|7388.5|7393.5|7387.5|7395.5|7389.5|7386.5|7380.5|1753
1649925000000|2022-04-14 08:30:00|7405.1|7381.7|7402.8|7379.4|7405.4|7382|7400.2|7376.8|0
1649925300000|2022-04-14 08:35:00|7401.8|7378.4|7398.9|7375.5|7403|7379.6|7396.3|7372.9|0
1649925600000|2022-04-14 08:40:00|7398.8|7375.4|7401.9|7378.5|7404.9|7381.5|7398.8|7375.4|0
1649925900000|2022-04-14 08:45:00|7401.5|7378.1|7399.9|7376.5|7402.2|7378.8|7397.9|7374.5|0
1649926200000|2022-04-14 08:50:00|7400.1|7376.7|7405.5|7382.1|7405.6|7382.2|7399.6|7376.2|0
1649926500000|2022-04-14 08:55:00|7404.5|7381.1|7405.8|7382.4|7406.8|7383.4|7400.6|7377.2|0
1649926800000|2022-04-14 09:00:00|7405.7|7382.3|7401.9|7378.5|7407.1|7383.7|7400.9|7377.5|0
1649927100000|2022-04-14 09:05:00|7400.9|7377.5|7399.1|7375.7|7405|7381.6|7398.5|7375.1|0
1649927400000|2022-04-14 09:10:00|7399|7375.6|7397.1|7373.7|7403.1|7379.7|7390.3|7366.9|0
1649927700000|2022-04-14 09:15:00|7397.2|7373.8|7391.5|7385.5|7397.2|7389.5|7384.5|7373.8|172
1649928000000|2022-04-14 09:20:00|7390.5|7384.5|7389.5|7383.5|7394.5|7388.5|7389.5|7383.5|205
1649928300000|2022-04-14 09:25:00|7391.5|7385.5|7384.5|7378.5|7391.5|7385.5|7384.5|7378.5|36
1649928600000|2022-04-14 09:30:00|7386.5|7380.5|7391.5|7385.5|7391.5|7385.5|7386.5|7380.5|19
1649928900000|2022-04-14 09:35:00|7392.5|7386.5|7394.5|7388.5|7395.5|7389.5|7391.5|7385.5|51
1649929200000|2022-04-14 09:40:00|7393.5|7387.5|7393.5|7387.5|7394.5|7388.5|7390.5|7384.5|49
1649929500000|2022-04-14 09:45:00|7394.5|7388.5|7389.5|7383.5|7394.5|7388.5|7388.5|7382.5|40
1649929800000|2022-04-14 09:50:00|7388.5|7382.5|7382.5|7376.5|7388.5|7382.5|7376.5|7370.5|152
1649930100000|2022-04-14 09:55:00|7383.5|7377.5|7383.5|7377.5|7384.5|7378.5|7378.5|7372.5|55
1649930400000|2022-04-14 10:00:00|7383|7377|7389|7383|7389.5|7383.5|7382|7376|65
1649930700000|2022-04-14 10:05:00|7388.5|7382.5|7390.5|7384.5|7391.5|7385.5|7387|7381|124
1649931000000|2022-04-14 10:10:00|7390|7384|7389|7383|7392.5|7386.5|7388.5|7382.5|36
1649931300000|2022-04-14 10:15:00|7389.5|7383.5|7386.5|7380.5|7390.5|7384.5|7384|7378|14
1649931600000|2022-04-14 10:20:00|7386|7380|7385|7379|7388|7382|7383|7377|20
1649931900000|2022-04-14 10:25:00|7385.5|7379.5|7385.5|7379.5|7386.5|7380.5|7382.5|7376.5|69
1649932200000|2022-04-14 10:30:00|7386|7380|7380.5|7374.5|7386|7380|7380|7374|71
1649932500000|2022-04-14 10:35:00|7380|7374|7381.5|7375.5|7383|7377|7380|7374|29
1649932800000|2022-04-14 10:40:00|7382|7376|7383.5|7377.5|7385|7379|7380.5|7374.5|11
1649933100000|2022-04-14 10:45:00|7383|7377|7378.5|7372.5|7384.5|7378.5|7377|7371|38
1649933400000|2022-04-14 10:50:00|7378|7372|7384.5|7378.5|7385|7379|7377.5|7371.5|19
1649933700000|2022-04-14 10:55:00|7384|7378|7384.5|7378.5|7386|7380|7383|7377|14
1649934000000|2022-04-14 11:00:00|7384|7378|7391.5|7385.5|7393|7387|7383|7377|62
1649934300000|2022-04-14 11:05:00|7392|7386|7387.5|7381.5|7393|7387|7386|7380|35
1649934600000|2022-04-14 11:10:00|7387|7381|7388.5|7382.5|7391|7385|7387|7381|22
1649934900000|2022-04-14 11:15:00|7389|7383|7386.5|7380.5|7390.5|7384.5|7386|7380|19
1649935200000|2022-04-14 11:20:00|7386|7380|7382.5|7376.5|7388|7382|7382|7376|30
1649935500000|2022-04-14 11:25:00|7383|7377|7381|7375|7385|7379|7380|7374|22
1649935800000|2022-04-14 11:30:00|7382|7376|7384|7378|7385|7379|7380|7374|25
1649936100000|2022-04-14 11:35:00|7384.5|7378.5|7390.5|7384.5|7390.5|7384.5|7382|7376|29
1649936400000|2022-04-14 11:40:00|7391|7385|7391.5|7385.5|7395|7389|7387|7381|114
1649936700000|2022-04-14 11:45:00|7391|7385|7387.5|7381.5|7396.5|7390.5|7386.5|7380.5|57
1649937000000|2022-04-14 11:50:00|7388|7382|7374.5|7368.5|7388|7382|7373|7367|123
1649937300000|2022-04-14 11:55:00|7374|7368|7374.5|7368.5|7378|7372|7372|7366|26
1649937600000|2022-04-14 12:00:00|7374|7368|7369|7363|7377.5|7371.5|7369|7363|228
1649937900000|2022-04-14 12:05:00|7369.5|7363.5|7374.5|7368.5|7375|7369|7368|7362|100
1649938200000|2022-04-14 12:10:00|7374|7368|7376.5|7370.5|7380.5|7374.5|7374|7368|45
1649938500000|2022-04-14 12:15:00|7377|7371|7380.5|7374.5|7381|7375|7376.5|7370.5|19
1649938800000|2022-04-14 12:20:00|7381|7375|7380.5|7374.5|7381.5|7375.5|7378|7372|4
1649939100000|2022-04-14 12:25:00|7380|7374|7378|7372|7382|7376|7376.5|7370.5|11
1649939400000|2022-04-14 12:30:00|7378.5|7372.5|7373.5|7367.5|7383.5|7377.5|7372|7366|39
1649939700000|2022-04-14 12:35:00|7374|7368|7363|7357|7374.5|7368.5|7359|7353|255
1649940000000|2022-04-14 12:40:00|7363.5|7357.5|7364.5|7358.5|7365.5|7359.5|7358.5|7352.5|73
1649940300000|2022-04-14 12:45:00|7365|7359|7360.5|7354.5|7368|7362|7357.5|7351.5|39
1649940600000|2022-04-14 12:50:00|7360|7354|7359.5|7353.5|7363.5|7357.5|7358|7352|17
1649940900000|2022-04-14 12:55:00|7359|7353|7357.5|7351.5|7360.5|7354.5|7357|7351|46
1649941200000|2022-04-14 13:00:00|7358|7352|7354.5|7348.5|7358|7352|7353|7347|107
1649941500000|2022-04-14 13:05:00|7354|7348|7351.5|7345.5|7355|7349|7345.5|7339.5|129
1649941800000|2022-04-14 13:10:00|7352|7346|7343|7337|7352|7346|7342|7336|201
1649942100000|2022-04-14 13:15:00|7342.5|7336.5|7349|7343|7350|7344|7342|7336|160
1649942400000|2022-04-14 13:20:00|7348.5|7342.5|7347.5|7341.5|7352|7346|7347.5|7341.5|108
1649942700000|2022-04-14 13:25:00|7348|7342|7351.5|7345.5|7354.5|7348.5|7348|7342|176
1649943000000|2022-04-14 13:30:00|7352|7346|7355.5|7349.5|7357|7351|7330|7324|888
1649943300000|2022-04-14 13:35:00|7354.5|7348.5|7357.5|7351.5|7365.5|7359.5|7346|7340|566
1649943600000|2022-04-14 13:40:00|7358|7352|7350.5|7344.5|7362|7356|7347|7341|442
1649943900000|2022-04-14 13:45:00|7350|7344|7349.5|7343.5|7363.5|7357.5|7347.5|7341.5|364
1649944200000|2022-04-14 13:50:00|7349|7343|7336.5|7330.5|7349.5|7343.5|7333|7327|430
1649944500000|2022-04-14 13:55:00|7336|7330|7339|7333|7343.5|7337.5|7333|7327|151
1649944800000|2022-04-14 14:00:00|7339.5|7333.5|7354.5|7348.5|7356.5|7350.5|7338.5|7332.5|556
1649945100000|2022-04-14 14:05:00|7354|7348|7344.5|7338.5|7356.5|7350.5|7340.5|7334.5|375
1649945400000|2022-04-14 14:10:00|7345|7339|7345.5|7339.5|7352|7346|7342|7336|174
1649945700000|2022-04-14 14:15:00|7345|7339|7349.5|7343.5|7351.5|7345.5|7339|7333|102
1649946000000|2022-04-14 14:20:00|7349|7343|7351|7345|7355.5|7349.5|7345.5|7339.5|245
1649946300000|2022-04-14 14:25:00|7350.5|7344.5|7344.5|7338.5|7352|7346|7342|7336|221
1649946600000|2022-04-14 14:30:00|7345|7339|7338.5|7332.5|7346.5|7340.5|7335.5|7329.5|306
1649946900000|2022-04-14 14:35:00|7338|7332|7330.5|7324.5|7340.5|7334.5|7327|7321|152
1649947200000|2022-04-14 14:40:00|7330|7324|7329.5|7323.5|7334.5|7328.5|7325.5|7319.5|200
1649947500000|2022-04-14 14:45:00|7329|7323|7322|7316|7331|7325|7321.5|7315.5|314
1649947800000|2022-04-14 14:50:00|7321.5|7315.5|7322|7316|7322|7316|7313|7307|341
1649948100000|2022-04-14 14:55:00|7321.5|7315.5|7325|7319|7329|7323|7320|7314|124
1649948400000|2022-04-14 15:00:00|7324.5|7318.5|7336.5|7330.5|7337|7331|7321.5|7315.5|265
1649948700000|2022-04-14 15:05:00|7336|7330|7331|7325|7336.5|7330.5|7323|7317|235
1649949000000|2022-04-14 15:10:00|7330.5|7324.5|7326.5|7320.5|7335.5|7329.5|7326.5|7320.5|207
1649949300000|2022-04-14 15:15:00|7326|7320|7329.5|7323.5|7332.5|7326.5|7323|7317|250
1649949600000|2022-04-14 15:20:00|7330|7324|7333|7327|7333|7327|7323|7317|215
1649949900000|2022-04-14 15:25:00|7332.5|7326.5|7331.5|7325.5|7336|7330|7330|7324|122
1649950200000|2022-04-14 15:30:00|7331|7325|7326.5|7320.5|7333.5|7327.5|7326|7320|99
1649950500000|2022-04-14 15:35:00|7326|7320|7322|7316|7326.5|7320.5|7320.5|7314.5|109
1649950800000|2022-04-14 15:40:00|7323|7317|7320|7314|7327|7321|7316.5|7310.5|131
1649951100000|2022-04-14 15:45:00|7320.5|7314.5|7318|7312|7324.5|7318.5|7316|7310|63
1649951400000|2022-04-14 15:50:00|7318.5|7312.5|7310|7304|7320|7314|7310|7304|135
1649951700000|2022-04-14 15:55:00|7310.5|7304.5|7313.5|7307.5|7316|7310|7308.5|7302.5|125
1649952000000|2022-04-14 16:00:00|7310.5|7304.5|7311.5|7305.5|7316.5|7310.5|7308.5|7302.5|62
1649952300000|2022-04-14 16:05:00|7312.5|7306.5|7320.5|7314.5|7321.5|7315.5|7309.5|7303.5|143
1649952600000|2022-04-14 16:10:00|7319.5|7313.5|7312.5|7306.5|7320.5|7314.5|7311.5|7305.5|101
1649952900000|2022-04-14 16:15:00|7314.5|7308.5|7312.5|7306.5|7316.5|7310.5|7310.5|7304.5|45
1649953200000|2022-04-14 16:20:00|7311.5|7305.5|7314.5|7308.5|7314.5|7308.5|7309.5|7303.5|137
1649953500000|2022-04-14 16:25:00|7315.5|7309.5|7307.5|7301.5|7315.5|7309.5|7306.5|7300.5|39
1649953800000|2022-04-14 16:30:00|7308.5|7302.5|7306.5|7300.5|7310.5|7304.5|7305.5|7299.5|126
1649954100000|2022-04-14 16:35:00|7308.5|7302.5|7307.5|7301.5|7309.5|7303.5|7305.5|7299.5|99
1649954400000|2022-04-14 16:40:00|7305.5|7299.5|7303.5|7297.5|7306.5|7300.5|7302.5|7296.5|92
1649954700000|2022-04-14 16:45:00|7304.5|7298.5|7301.5|7295.5|7304.5|7298.5|7299.5|7293.5|149
1649955000000|2022-04-14 16:50:00|7302.5|7296.5|7302.5|7296.5|7304.5|7298.5|7302.5|7296.5|76
1649955300000|2022-04-14 16:55:00|7303.5|7297.5|7304.5|7298.5|7307.5|7301.5|7300.5|7294.5|93
1649955600000|2022-04-14 17:00:00|7306.5|7300.5|7308.5|7302.5|7311.5|7305.5|7304.5|7298.5|90
1649955900000|2022-04-14 17:05:00|7309.5|7303.5|7306.5|7300.5|7309.5|7303.5|7305.5|7299.5|36
1649956200000|2022-04-14 17:10:00|7305.5|7299.5|7305.5|7299.5|7310.5|7304.5|7305.5|7299.5|67
1649956500000|2022-04-14 17:15:00|7307.5|7301.5|7308.5|7302.5|7309.5|7303.5|7304.5|7298.5|84
1649956800000|2022-04-14 17:20:00|7309.5|7303.5|7309.5|7303.5|7312.5|7306.5|7308.5|7302.5|70
1649957100000|2022-04-14 17:25:00|7310.5|7304.5|7309.5|7303.5|7312.5|7306.5|7306.5|7300.5|62
1649957400000|2022-04-14 17:30:00|7308.5|7302.5|7315.5|7309.5|7316.5|7310.5|7308.5|7302.5|56
1649957700000|2022-04-14 17:35:00|7316.5|7310.5|7316.5|7310.5|7318.5|7312.5|7315.5|7309.5|31
1649958000000|2022-04-14 17:40:00|7317.5|7311.5|7319.5|7313.5|7319.5|7313.5|7316.5|7310.5|44
1649958300000|2022-04-14 17:45:00|7320.5|7314.5|7323.5|7317.5|7324.5|7318.5|7320.5|7314.5|103
1649958600000|2022-04-14 17:50:00|7324.5|7318.5|7322.5|7316.5|7325.5|7319.5|7322.5|7316.5|41
1649958900000|2022-04-14 17:55:00|7323.5|7317.5|7325.5|7319.5|7325.5|7319.5|7321.5|7315.5|91
1649959200000|2022-04-14 18:00:00|7326.5|7320.5|7327.5|7321.5|7330.5|7324.5|7324.5|7318.5|104
1649959500000|2022-04-14 18:05:00|7328.5|7322.5|7325.5|7319.5|7328.5|7322.5|7325.5|7319.5|80
1649959800000|2022-04-14 18:10:00|7326.5|7320.5|7328.5|7322.5|7329.5|7323.5|7325.5|7319.5|61
1649960100000|2022-04-14 18:15:00|7329.5|7323.5|7328.5|7322.5|7330.5|7324.5|7324.5|7318.5|66
1649960400000|2022-04-14 18:20:00|7326.5|7320.5|7322.5|7316.5|7328.5|7322.5|7322.5|7316.5|43
1649960700000|2022-04-14 18:25:00|7321.5|7315.5|7322.5|7316.5|7325.5|7319.5|7321.5|7315.5|58
1649961000000|2022-04-14 18:30:00|7323.5|7317.5|7320.5|7314.5|7326.5|7320.5|7317.5|7311.5|59
1649961300000|2022-04-14 18:35:00|7319.5|7313.5|7316.5|7310.5|7319.5|7313.5|7315.5|7309.5|36
1649961600000|2022-04-14 18:40:00|7317.5|7311.5|7316.5|7310.5|7318.5|7312.5|7316.5|7310.5|28
1649961900000|2022-04-14 18:45:00|7317.5|7311.5|7315.5|7309.5|7317.5|7311.5|7314.5|7308.5|61
1649962200000|2022-04-14 18:50:00|7317.5|7311.5|7311.5|7305.5|7320.5|7314.5|7311.5|7305.5|68
1649962500000|2022-04-14 18:55:00|7312.5|7306.5|7326.8|7303.4|7326.8|7314.5|7311.5|7303.4|161
1649962800000|2022-04-14 19:00:00|7326.6|7303.2|7329.1|7305.7|7329.9|7306.5|7324.4|7301|0
1649963100000|2022-04-14 19:05:00|7329|7305.6|7325.1|7301.7|7330.2|7306.8|7325|7301.6|0
1649963400000|2022-04-14 19:10:00|7325.2|7301.8|7327.8|7304.4|7327.9|7304.5|7324.8|7301.4|0
1649963700000|2022-04-14 19:15:00|7327.9|7304.5|7332.2|7308.8|7334.6|7311.2|7327.8|7304.4|0
1649964000000|2022-04-14 19:20:00|7332|7308.6|7329.9|7306.5|7333.8|7310.4|7329.2|7305.8|0
1649964300000|2022-04-14 19:25:00|7329.8|7306.4|7327.8|7304.4|7330|7306.6|7327.4|7304|0
1649964600000|2022-04-14 19:30:00|7327.9|7304.5|7322.9|7299.5|7327.9|7304.5|7322.4|7299|0
1649964900000|2022-04-14 19:35:00|7322.8|7299.4|7321.5|7298.1|7324.6|7301.2|7321.3|7297.9|0
1649965200000|2022-04-14 19:40:00|7321.6|7298.2|7326.9|7303.5|7327|7303.6|7320.5|7297.1|0
1649965500000|2022-04-14 19:45:00|7326.8|7303.4|7321.4|7298|7327.8|7304.4|7320.4|7297|0
1649965800000|2022-04-14 19:50:00|7320.9|7297.5|7317.3|7293.9|7320.9|7297.5|7313.9|7290.5|0
1649966100000|2022-04-14 19:55:00|7317.1|7293.7|7312.9|7289.5|7319.4|7296|7307.4|7284|0
1649966400000|2022-04-14 20:00:00|7311.9|7288.5|7308.7|7285.3|7313.3|7289.9|7308.3|7284.9|0
1649966700000|2022-04-14 20:05:00|7309|7285.6|7309|7285.6|7310|7286.6|7308.3|7284.9|0
1649967000000|2022-04-14 20:10:00|7308.7|7285.3|7308.3|7284.9|7309.3|7285.9|7308.3|7284.9|0
1649967300000|2022-04-14 20:15:00|7308.7|7285.3|7309.7|7286.3|7309.7|7286.3|7308.3|7284.9|0
1649967600000|2022-04-14 20:20:00|7310|7286.6|7309|7285.6|7311|7287.6|7309|7285.6|0
1649967900000|2022-04-14 20:25:00|7309.3|7285.9|7309.7|7286.3|7311|7287.6|7309|7285.6|0
1649968200000|2022-04-14 20:30:00|7309.3|7285.9|7310|7286.6|7310|7286.6|7309|7285.6|0
1649968500000|2022-04-14 20:35:00|7309.7|7286.3|7309.3|7285.9|7310|7286.6|7309|7285.6|0
1649968800000|2022-04-14 20:40:00|7309.5|7286.1|7309.7|7286.3|7309.7|7286.3|7309|7285.6|0
1649969100000|2022-04-14 20:45:00|7310|7286.6|7312.9|7289.5|7313.8|7290.4|7309.7|7286.3|0
1649969400000|2022-04-14 20:50:00|7312.5|7289.1|7312.9|7289.5|7313.2|7289.8|7312.2|7288.8|0
1649969700000|2022-04-14 20:55:00|7313|7289.6|7312.8|7289.4|7313.8|7290.4|7312.3|7288.9|0
1650232800000|2022-04-17 22:00:00|7294.9|7271.5|7298.7|7275.3|7299.4|7276|7294.9|7271.5|0
1650233100000|2022-04-17 22:05:00|7299|7275.6|7303.7|7280.3|7305.7|7282.3|7298.4|7275|0
1650233400000|2022-04-17 22:10:00|7304|7280.6|7305.4|7282|7306.4|7283|7301.2|7277.8|0
1650233700000|2022-04-17 22:15:00|7306.1|7282.7|7303.5|7280.1|7306.4|7283|7302.8|7279.4|0
1650234000000|2022-04-17 22:20:00|7303.3|7279.9|7296.7|7273.3|7303.7|7280.3|7296.4|7273|0
1650234300000|2022-04-17 22:25:00|7297.1|7273.7|7298.8|7275.4|7300.7|7277.3|7296.4|7273|0
1650234600000|2022-04-17 22:30:00|7299.1|7275.7|7295.5|7272.1|7301.1|7277.7|7295.1|7271.7|0
1650234900000|2022-04-17 22:35:00|7295.6|7272.2|7296.6|7273.2|7299.3|7275.9|7294.8|7271.4|0
1650235200000|2022-04-17 22:40:00|7297|7273.6|7296.8|7273.4|7297.5|7274.1|7293.8|7270.4|0
1650235500000|2022-04-17 22:45:00|7297|7273.6|7291.1|7267.7|7297.8|7274.4|7290.1|7266.7|0
1650235800000|2022-04-17 22:50:00|7291.5|7268.1|7294.5|7271.1|7294.5|7271.1|7291.1|7267.7|0
1650236100000|2022-04-17 22:55:00|7294.3|7270.9|7294.5|7271.1|7294.5|7271.1|7293.1|7269.7|0
1650236400000|2022-04-17 23:00:00|7294.8|7271.4|7292.1|7268.7|7295.1|7271.7|7292.1|7268.7|0
1650236700000|2022-04-17 23:05:00|7292.5|7269.1|7279.8|7256.4|7292.8|7269.4|7279.2|7255.8|0
1650237000000|2022-04-17 23:10:00|7279.4|7256|7280.6|7257.2|7282.3|7258.9|7278.8|7255.4|0
1650237300000|2022-04-17 23:15:00|7280.3|7256.9|7280.5|7257.1|7281.8|7258.4|7279.6|7256.2|0
1650237600000|2022-04-17 23:20:00|7280.3|7256.9|7276.2|7252.8|7280.8|7257.4|7275.2|7251.8|0
1650237900000|2022-04-17 23:25:00|7275.5|7252.1|7274.2|7250.8|7276.2|7252.8|7274.2|7250.8|0
1650238200000|2022-04-17 23:30:00|7274.5|7251.1|7276.9|7253.5|7277.4|7254|7274.1|7250.7|0
1650238500000|2022-04-17 23:35:00|7276.7|7253.3|7275.7|7252.3|7277.4|7254|7275.4|7252|0
1650238800000|2022-04-17 23:40:00|7275.9|7252.5|7275.1|7251.7|7277.1|7253.7|7274.4|7251|0
1650239100000|2022-04-17 23:45:00|7275.4|7252|7272.1|7248.7|7276.1|7252.7|7271.4|7248|0
1650239400000|2022-04-17 23:50:00|7272.2|7248.8|7270.4|7247|7273.7|7250.3|7270.4|7247|0
1650239700000|2022-04-17 23:55:00|7271.1|7247.7|7271.7|7248.3|7273.4|7250|7270.4|7247|0
1650240000000|2022-04-18 00:00:00|7271.4|7248|7271.7|7248.3|7272.9|7249.5|7269.2|7245.8|0
1650240300000|2022-04-18 00:05:00|7272.1|7248.7|7273|7249.6|7274|7250.6|7270.4|7247|0
1650240600000|2022-04-18 00:10:00|7273.3|7249.9|7273.3|7249.9|7274.3|7250.9|7272.4|7249|0
1650240900000|2022-04-18 00:15:00|7275.3|7251.9|7275.3|7251.9|7279|7255.6|7274.7|7251.3|0
1650241200000|2022-04-18 00:20:00|7275|7251.6|7276|7252.6|7276.3|7252.9|7274.7|7251.3|0
1650241500000|2022-04-18 00:25:00|7276.2|7252.8|7275.3|7251.9|7276.3|7252.9|7274|7250.6|0
1650241800000|2022-04-18 00:30:00|7275.2|7251.8|7274.5|7251.1|7275.3|7251.9|7273.1|7249.7|0
1650242100000|2022-04-18 00:35:00|7274.3|7250.9|7275.1|7251.7|7275.1|7251.7|7273.1|7249.7|0
1650242400000|2022-04-18 00:40:00|7275.5|7252.1|7273.1|7249.7|7276.5|7253.1|7272.5|7249.1|0
1650242700000|2022-04-18 00:45:00|7272.8|7249.4|7272.3|7248.9|7273.1|7249.7|7271.1|7247.7|0
1650243000000|2022-04-18 00:50:00|7272.5|7249.1|7275.3|7251.9|7276|7252.6|7271.5|7248.1|0
1650243300000|2022-04-18 00:55:00|7275|7251.6|7273.6|7250.2|7276|7252.6|7273.6|7250.2|0
1650243600000|2022-04-18 01:00:00|7274|7250.6|7273.3|7249.9|7276|7252.6|7273|7249.6|0
1650243900000|2022-04-18 01:05:00|7273.6|7250.2|7275.3|7251.9|7275.3|7251.9|7273.6|7250.2|0
1650244200000|2022-04-18 01:10:00|7275.1|7251.7|7274|7250.6|7275.6|7252.2|7273.6|7250.2|0
1650244500000|2022-04-18 01:15:00|7273.6|7250.2|7273.1|7249.7|7274.7|7251.3|7273.1|7249.7|0
1650244800000|2022-04-18 01:20:00|7273.4|7250|7273.4|7250|7273.7|7250.3|7271.4|7248|0
1650245100000|2022-04-18 01:25:00|7273.7|7250.3|7275.1|7251.7|7275.1|7251.7|7272.7|7249.3|0
1650245400000|2022-04-18 01:30:00|7274.7|7251.3|7279.4|7256|7279.4|7256|7274.4|7251|0
1650245700000|2022-04-18 01:35:00|7279.1|7255.7|7281.1|7257.7|7282.1|7258.7|7278.6|7255.2|0
1650246000000|2022-04-18 01:40:00|7281.4|7258|7280.7|7257.3|7282.1|7258.7|7280.4|7257|0
1650246300000|2022-04-18 01:45:00|7280.6|7257.2|7281.3|7257.9|7282.3|7258.9|7280.1|7256.7|0
1650246600000|2022-04-18 01:50:00|7281|7257.6|7263.6|7240.2|7281.7|7258.3|7263.6|7240.2|0
1650246900000|2022-04-18 01:55:00|7263.9|7240.5|7254.1|7230.7|7264.6|7241.2|7254.1|7230.7|0
1650247200000|2022-04-18 02:00:00|7254|7230.6|7256|7232.6|7256.7|7233.3|7254|7230.6|0
1650247500000|2022-04-18 02:05:00|7256.2|7232.8|7256.1|7232.7|7256.7|7233.3|7254.7|7231.3|0
1650247800000|2022-04-18 02:10:00|7256.4|7233|7254.4|7231|7256.4|7233|7254.1|7230.7|0
1650248100000|2022-04-18 02:15:00|7254.1|7230.7|7247.3|7223.9|7254.1|7230.7|7247|7223.6|0
1650248400000|2022-04-18 02:20:00|7247.1|7223.7|7247.8|7224.4|7248.2|7224.8|7246.2|7222.8|0
1650248700000|2022-04-18 02:25:00|7247.7|7224.3|7248.9|7225.5|7249.4|7226|7247.4|7224|0
1650249000000|2022-04-18 02:30:00|7248.5|7225.1|7248|7224.6|7250|7226.6|7248|7224.6|0
1650249300000|2022-04-18 02:35:00|7247.7|7224.3|7247.7|7224.3|7248.4|7225|7247.4|7224|0
1650249600000|2022-04-18 02:40:00|7248.1|7224.7|7248.4|7225|7248.7|7225.3|7247.7|7224.3|0
1650249900000|2022-04-18 02:45:00|7248.7|7225.3|7248.7|7225.3|7248.7|7225.3|7248.4|7225|0
1650250200000|2022-04-18 02:50:00|7248.4|7225|7249.7|7226.3|7250.1|7226.7|7248.1|7224.7|0
1650250500000|2022-04-18 02:55:00|7250.1|7226.7|7250.7|7227.3|7251.1|7227.7|7249.6|7226.2|0
1650250800000|2022-04-18 03:00:00|7251.1|7227.7|7250.1|7226.7|7251.4|7228|7249.4|7226|0
1650251100000|2022-04-18 03:05:00|7250.4|7227|7249.4|7226|7250.4|7227|7248.7|7225.3|0
1650251400000|2022-04-18 03:10:00|7249.1|7225.7|7249.1|7225.7|7250.1|7226.7|7248.4|7225|0
1650251700000|2022-04-18 03:15:00|7248.7|7225.3|7248.4|7225|7250.1|7226.7|7248.4|7225|0
1650252000000|2022-04-18 03:20:00|7248.2|7224.8|7248.1|7224.7|7248.7|7225.3|7248.1|7224.7|0
1650252300000|2022-04-18 03:25:00|7248.2|7224.8|7251.3|7227.9|7251.3|7227.9|7248.1|7224.7|0
1650252600000|2022-04-18 03:30:00|7251.6|7228.2|7251.6|7228.2|7251.6|7228.2|7250.3|7226.9|0
1650252900000|2022-04-18 03:35:00|7251.9|7228.5|7253.3|7229.9|7253.3|7229.9|7251.9|7228.5|0
1650253200000|2022-04-18 03:40:00|7253.6|7230.2|7255.6|7232.2|7256.6|7233.2|7253.4|7230|0
1650253500000|2022-04-18 03:45:00|7255.8|7232.4|7256|7232.6|7257|7233.6|7255.6|7232.2|0
1650253800000|2022-04-18 03:50:00|7256.3|7232.9|7258.1|7234.7|7258.3|7234.9|7256.3|7232.9|0
1650254100000|2022-04-18 03:55:00|7258|7234.6|7257|7233.6|7258|7234.6|7256.8|7233.4|0
1650254400000|2022-04-18 04:00:00|7257.1|7233.7|7257.5|7234.1|7258.3|7234.9|7257|7233.6|0
1650254700000|2022-04-18 04:05:00|7257.6|7234.2|7257|7233.6|7258|7234.6|7256.6|7233.2|0
1650255000000|2022-04-18 04:10:00|7257.1|7233.7|7257.8|7234.4|7257.8|7234.4|7256.8|7233.4|0
1650255300000|2022-04-18 04:15:00|7257.5|7234.1|7257|7233.6|7257.5|7234.1|7256.7|7233.3|0
1650255600000|2022-04-18 04:20:00|7257.2|7233.8|7256.4|7233|7257.4|7234|7255.7|7232.3|0
1650255900000|2022-04-18 04:25:00|7256.7|7233.3|7256.7|7233.3|7257.4|7234|7256.4|7233|0
1650256200000|2022-04-18 04:30:00|7256.4|7233|7253|7229.6|7256.4|7233|7253|7229.6|0
1650256500000|2022-04-18 04:35:00|7252.7|7229.3|7251.2|7227.8|7253|7229.6|7248.8|7225.4|0
1650256800000|2022-04-18 04:40:00|7251.5|7228.1|7251.2|7227.8|7251.5|7228.1|7250.8|7227.4|0
1650257100000|2022-04-18 04:45:00|7251.3|7227.9|7250.2|7226.8|7251.5|7228.1|7249.8|7226.4|0
1650257400000|2022-04-18 04:50:00|7249.8|7226.4|7249.8|7226.4|7250.2|7226.8|7249.2|7225.8|0
1650257700000|2022-04-18 04:55:00|7250|7226.6|7249.8|7226.4|7251.2|7227.8|7249.8|7226.4|0
1650258000000|2022-04-18 05:00:00|7250.2|7226.8|7251.8|7228.4|7252.8|7229.4|7250|7226.6|0
1650258300000|2022-04-18 05:05:00|7252.1|7228.7|7253.6|7230.2|7254.8|7231.4|7251.8|7228.4|0
1650258600000|2022-04-18 05:10:00|7253.9|7230.5|7253.3|7229.9|7254.2|7230.8|7252.3|7228.9|0
1650258900000|2022-04-18 05:15:00|7253.4|7230|7251.6|7228.2|7253.6|7230.2|7250.9|7227.5|0
1650259200000|2022-04-18 05:20:00|7251.4|7228|7251.6|7228.2|7251.6|7228.2|7250.9|7227.5|0
1650259500000|2022-04-18 05:25:00|7251.3|7227.9|7251.3|7227.9|7251.6|7228.2|7250.6|7227.2|0
1650259800000|2022-04-18 05:30:00|7251.6|7228.2|7251.3|7227.9|7253.6|7230.2|7250.9|7227.5|0
1650260100000|2022-04-18 05:35:00|7250.9|7227.5|7251.3|7227.9|7251.6|7228.2|7250.6|7227.2|0
1650260400000|2022-04-18 05:40:00|7250.9|7227.5|7251.3|7227.9|7252.9|7229.5|7250.9|7227.5|0
1650260700000|2022-04-18 05:45:00|7252.3|7228.9|7252.6|7229.2|7252.6|7229.2|7251.6|7228.2|0
1650261000000|2022-04-18 05:50:00|7252.9|7229.5|7256.6|7233.2|7257.1|7233.7|7252.7|7229.3|0
1650261300000|2022-04-18 05:55:00|7256.9|7233.5|7257.8|7234.4|7259.3|7235.9|7256.6|7233.2|0
1650261600000|2022-04-18 06:00:00|7257.9|7234.5|7259.8|7236.4|7261|7237.6|7257.9|7234.5|0
1650261900000|2022-04-18 06:05:00|7260.2|7236.8|7260.2|7236.8|7261.5|7238.1|7259.8|7236.4|0
1650262200000|2022-04-18 06:10:00|7260.5|7237.1|7258.5|7235.1|7260.5|7237.1|7258.2|7234.8|0
1650262500000|2022-04-18 06:15:00|7258.2|7234.8|7257.2|7233.8|7258.5|7235.1|7256.8|7233.4|0
1650262800000|2022-04-18 06:20:00|7257|7233.6|7257.8|7234.4|7258.1|7234.7|7256.8|7233.4|0
1650263100000|2022-04-18 06:25:00|7257.4|7234|7258.4|7235|7258.4|7235|7256.8|7233.4|0
1650263400000|2022-04-18 06:30:00|7258.8|7235.4|7258.4|7235|7259.1|7235.7|7258.1|7234.7|0
1650263700000|2022-04-18 06:35:00|7258.8|7235.4|7261.9|7238.5|7262.1|7238.7|7257.9|7234.5|0
1650264000000|2022-04-18 06:40:00|7262.1|7238.7|7258.8|7235.4|7262.1|7238.7|7258.4|7235|0
1650264300000|2022-04-18 06:45:00|7259.1|7235.7|7256.4|7233|7260.1|7236.7|7254.4|7231|0
1650264600000|2022-04-18 06:50:00|7256.3|7232.9|7257.9|7234.5|7258.3|7234.9|7256.1|7232.7|0
1650264900000|2022-04-18 06:55:00|7258.1|7234.7|7257.6|7234.2|7258.9|7235.5|7257.6|7234.2|0
1650265200000|2022-04-18 07:00:00|7257.8|7234.4|7255.3|7231.9|7257.9|7234.5|7254.3|7230.9|0
1650265500000|2022-04-18 07:05:00|7254.9|7231.5|7254.6|7231.2|7255.6|7232.2|7254.6|7231.2|0
1650265800000|2022-04-18 07:10:00|7254.9|7231.5|7255.6|7232.2|7256.6|7233.2|7254.6|7231.2|0
1650266100000|2022-04-18 07:15:00|7255.4|7232|7255.3|7231.9|7255.9|7232.5|7254.6|7231.2|0
1650266400000|2022-04-18 07:20:00|7255.1|7231.7|7256.1|7232.7|7256.3|7232.9|7254.3|7230.9|0
1650266700000|2022-04-18 07:25:00|7256.3|7232.9|7256.2|7232.8|7258.1|7234.7|7256.1|7232.7|0
1650267000000|2022-04-18 07:30:00|7256|7232.6|7256|7232.6|7256.2|7232.8|7254.3|7230.9|0
1650267300000|2022-04-18 07:35:00|7256.3|7232.9|7253|7229.6|7257.3|7233.9|7250|7226.6|0
1650267600000|2022-04-18 07:40:00|7253.3|7229.9|7253|7229.6|7254.3|7230.9|7251.6|7228.2|0
1650267900000|2022-04-18 07:45:00|7252.6|7229.2|7255|7231.6|7255.5|7232.1|7252.6|7229.2|0
1650268200000|2022-04-18 07:50:00|7254.8|7231.4|7251.3|7227.9|7255.6|7232.2|7249.9|7226.5|0
1650268500000|2022-04-18 07:55:00|7250.9|7227.5|7251.4|7228|7252.1|7228.7|7250.3|7226.9|0
1650268800000|2022-04-18 08:00:00|7251.3|7227.9|7260.8|7237.4|7261.4|7238|7251.1|7227.7|0
1650269100000|2022-04-18 08:05:00|7260.9|7237.5|7259.1|7235.7|7261.3|7237.9|7256.9|7233.5|0
1650269400000|2022-04-18 08:10:00|7259.3|7235.9|7257.9|7234.5|7259.3|7235.9|7257.4|7234|0
1650269700000|2022-04-18 08:15:00|7258.3|7234.9|7260.3|7236.9|7260.3|7236.9|7257.9|7234.5|0
1650270000000|2022-04-18 08:20:00|7260.1|7236.7|7259.3|7235.9|7261.6|7238.2|7259.3|7235.9|0
1650270300000|2022-04-18 08:25:00|7259.6|7236.2|7259.3|7235.9|7260.6|7237.2|7259.3|7235.9|0
1650270600000|2022-04-18 08:30:00|7259.6|7236.2|7259|7235.6|7259.6|7236.2|7258.3|7234.9|0
1650270900000|2022-04-18 08:35:00|7259.1|7235.7|7258.5|7235.1|7259.2|7235.8|7257.7|7234.3|0
1650271200000|2022-04-18 08:40:00|7258.2|7234.8|7268.2|7244.8|7268.2|7244.8|7257.9|7234.5|0
1650271500000|2022-04-18 08:45:00|7268|7244.6|7274.8|7251.4|7275|7251.6|7267.5|7244.1|0
1650271800000|2022-04-18 08:50:00|7275|7251.6|7272.7|7249.3|7275.3|7251.9|7272.5|7249.1|0
1650272100000|2022-04-18 08:55:00|7272.5|7249.1|7271.5|7248.1|7272.9|7249.5|7271.2|7247.8|0
1650272400000|2022-04-18 09:00:00|7271.3|7247.9|7271.2|7247.8|7271.9|7248.5|7270.2|7246.8|0
1650272700000|2022-04-18 09:05:00|7271.3|7247.9|7271|7247.6|7271.9|7248.5|7270.5|7247.1|0
1650273000000|2022-04-18 09:10:00|7270.9|7247.5|7269.2|7245.8|7271|7247.6|7269.2|7245.8|0
1650273300000|2022-04-18 09:15:00|7269.3|7245.9|7268.5|7245.1|7270.5|7247.1|7268.4|7245|0
1650273600000|2022-04-18 09:20:00|7268.4|7245|7262.2|7238.8|7268.4|7245|7260.5|7237.1|0
1650273900000|2022-04-18 09:25:00|7262|7238.6|7263.3|7239.9|7264.7|7241.3|7261.9|7238.5|0
1650274200000|2022-04-18 09:30:00|7263.2|7239.8|7264.8|7241.4|7265.1|7241.7|7263|7239.6|0
1650274500000|2022-04-18 09:35:00|7265|7241.6|7264.6|7241.2|7265.8|7242.4|7264.5|7241.1|0
1650274800000|2022-04-18 09:40:00|7264.8|7241.4|7264.5|7241.1|7265.8|7242.4|7264.1|7240.7|0
1650275100000|2022-04-18 09:45:00|7264.6|7241.2|7265.3|7241.9|7265.5|7242.1|7263.8|7240.4|0
1650275400000|2022-04-18 09:50:00|7265.5|7242.1|7265.5|7242.1|7265.5|7242.1|7264.1|7240.7|0
1650275700000|2022-04-18 09:55:00|7265.3|7241.9|7265.6|7242.2|7265.8|7242.4|7264.5|7241.1|0
1650276000000|2022-04-18 10:00:00|7265.5|7242.1|7267.8|7244.4|7268.1|7244.7|7265|7241.6|0
1650276300000|2022-04-18 10:05:00|7267.6|7244.2|7270.8|7247.4|7271.3|7247.9|7266.8|7243.4|0
1650276600000|2022-04-18 10:10:00|7271|7247.6|7270.7|7247.3|7271.3|7247.9|7270|7246.6|0
1650276900000|2022-04-18 10:15:00|7270.3|7246.9|7270|7246.6|7271|7247.6|7270|7246.6|0
1650277200000|2022-04-18 10:20:00|7269.8|7246.4|7270.9|7247.5|7272.2|7248.8|7269.7|7246.3|0
1650277500000|2022-04-18 10:25:00|7271.3|7247.9|7276.1|7252.7|7276.9|7253.5|7271.3|7247.9|0
1650277800000|2022-04-18 10:30:00|7276.3|7252.9|7274.8|7251.4|7276.3|7252.9|7274.3|7250.9|0
1650278100000|2022-04-18 10:35:00|7274.9|7251.5|7273.9|7250.5|7274.9|7251.5|7273.6|7250.2|0
1650278400000|2022-04-18 10:40:00|7273.8|7250.4|7274.9|7251.5|7276.3|7252.9|7273.6|7250.2|0
1650278700000|2022-04-18 10:45:00|7275.1|7251.7|7275.2|7251.8|7275.9|7252.5|7274.6|7251.2|0
1650279000000|2022-04-18 10:50:00|7275.4|7252|7275.1|7251.7|7276.1|7252.7|7274.7|7251.3|0
1650279300000|2022-04-18 10:55:00|7274.9|7251.5|7274.1|7250.7|7276.1|7252.7|7274.1|7250.7|0
1650279600000|2022-04-18 11:00:00|7274.4|7251|7278.9|7255.5|7279.4|7256|7274.4|7251|0
1650279900000|2022-04-18 11:05:00|7278.7|7255.3|7282.3|7258.9|7284.3|7260.9|7278.7|7255.3|0
1650280200000|2022-04-18 11:10:00|7282.6|7259.2|7288.6|7265.2|7289.3|7265.9|7282.3|7258.9|0
1650280500000|2022-04-18 11:15:00|7288.9|7265.5|7289.9|7266.5|7290.9|7267.5|7287.6|7264.2|0
1650280800000|2022-04-18 11:20:00|7289.6|7266.2|7287.6|7264.2|7290.4|7267|7287.3|7263.9|0
1650281100000|2022-04-18 11:25:00|7287.8|7264.4|7291.5|7268.1|7292.3|7268.9|7287.6|7264.2|0
1650281400000|2022-04-18 11:30:00|7291.6|7268.2|7291.6|7268.2|7292.3|7268.9|7290.3|7266.9|0
1650281700000|2022-04-18 11:35:00|7291.3|7267.9|7288.7|7265.3|7291.3|7267.9|7288.3|7264.9|0
1650282000000|2022-04-18 11:40:00|7288.3|7264.9|7289|7265.6|7289|7265.6|7286.3|7262.9|0
1650282300000|2022-04-18 11:45:00|7289.3|7265.9|7286.3|7262.9|7289.3|7265.9|7286.1|7262.7|0
1650282600000|2022-04-18 11:50:00|7286|7262.6|7286.3|7262.9|7287.1|7263.7|7284.7|7261.3|0
1650282900000|2022-04-18 11:55:00|7286.5|7263.1|7285|7261.6|7286.5|7263.1|7284|7260.6|0
1650283200000|2022-04-18 12:00:00|7285.3|7261.9|7286.7|7263.3|7287.7|7264.3|7284.3|7260.9|0
1650283500000|2022-04-18 12:05:00|7287|7263.6|7284.8|7261.4|7288.3|7264.9|7283.7|7260.3|0
1650283800000|2022-04-18 12:10:00|7284.7|7261.3|7282.9|7259.5|7285.7|7262.3|7281.5|7258.1|0
1650284100000|2022-04-18 12:15:00|7283.2|7259.8|7284|7260.6|7285|7261.6|7280.9|7257.5|0
1650284400000|2022-04-18 12:20:00|7283.9|7260.5|7285.4|7262|7286.2|7262.8|7283.9|7260.5|0
1650284700000|2022-04-18 12:25:00|7285.2|7261.8|7287|7263.6|7287.5|7264.1|7284.9|7261.5|0
1650285000000|2022-04-18 12:30:00|7287.2|7263.8|7286.2|7262.8|7287.5|7264.1|7284.2|7260.8|0
1650285300000|2022-04-18 12:35:00|7286.5|7263.1|7290.2|7266.8|7291.9|7268.5|7286.5|7263.1|0
1650285600000|2022-04-18 12:40:00|7290.5|7267.1|7287.4|7264|7290.9|7267.5|7287.1|7263.7|0
1650285900000|2022-04-18 12:45:00|7287.8|7264.4|7288.1|7264.7|7288.4|7265|7286.8|7263.4|0
1650286200000|2022-04-18 12:50:00|7287.9|7264.5|7285.4|7262|7288.8|7265.4|7284.8|7261.4|0
1650286500000|2022-04-18 12:55:00|7285.6|7262.2|7284.8|7261.4|7288.4|7265|7284.4|7261|0
1650286800000|2022-04-18 13:00:00|7284.6|7261.2|7289.7|7266.3|7290.2|7266.8|7283.1|7259.7|0
1650287100000|2022-04-18 13:05:00|7289.4|7266|7289.4|7266|7290.4|7267|7288.7|7265.3|0
1650287400000|2022-04-18 13:10:00|7289.6|7266.2|7292.3|7268.9|7292.3|7268.9|7289.1|7265.7|0
1650287700000|2022-04-18 13:15:00|7292.6|7269.2|7291|7267.6|7294|7270.6|7290.8|7267.4|0
1650288000000|2022-04-18 13:20:00|7290.8|7267.4|7292|7268.6|7292.3|7268.9|7290.6|7267.2|0
1650288300000|2022-04-18 13:25:00|7291.6|7268.2|7286.8|7263.4|7291.6|7268.2|7285.8|7262.4|0
1650288600000|2022-04-18 13:30:00|7287.4|7264|7283.9|7260.5|7304.8|7281.4|7283.1|7259.7|0
1650288900000|2022-04-18 13:35:00|7283.1|7259.7|7268.1|7244.7|7286.7|7263.3|7268.1|7244.7|0
1650289200000|2022-04-18 13:40:00|7268|7244.6|7261.5|7238.1|7270.5|7247.1|7254.1|7230.7|0
1650289500000|2022-04-18 13:45:00|7261.6|7238.2|7254.8|7231.4|7261.6|7238.2|7244.7|7221.3|0
1650289800000|2022-04-18 13:50:00|7255|7231.6|7262.1|7238.7|7263.9|7240.5|7245.5|7222.1|0
1650290100000|2022-04-18 13:55:00|7262|7238.6|7270.6|7247.2|7274.4|7251|7258.2|7234.8|0
1650290400000|2022-04-18 14:00:00|7270.4|7247|7305.2|7281.8|7305.2|7281.8|7259.7|7236.3|0
1650290700000|2022-04-18 14:05:00|7305.3|7281.9|7286.5|7263.1|7307.7|7284.3|7281.1|7257.7|0
1650291000000|2022-04-18 14:10:00|7286.3|7262.9|7295.8|7272.4|7295.8|7272.4|7274|7250.6|0
1650291300000|2022-04-18 14:15:00|7295.9|7272.5|7304.2|7280.8|7306.4|7283|7294.5|7271.1|0
1650291600000|2022-04-18 14:20:00|7304.1|7280.7|7319.1|7295.7|7319.1|7295.7|7294.3|7270.9|0
1650291900000|2022-04-18 14:25:00|7319.2|7295.8|7317.4|7294|7324.1|7300.7|7310.9|7287.5|0
1650292200000|2022-04-18 14:30:00|7317.5|7294.1|7301.5|7278.1|7317.8|7294.4|7298|7274.6|0
1650292500000|2022-04-18 14:35:00|7301.6|7278.2|7297.3|7273.9|7303.4|7280|7290.8|7267.4|0
1650292800000|2022-04-18 14:40:00|7297.4|7274|7296.7|7273.3|7302.8|7279.4|7291.9|7268.5|0
1650293100000|2022-04-18 14:45:00|7296.6|7273.2|7296.3|7272.9|7299.8|7276.4|7292|7268.6|0
1650293400000|2022-04-18 14:50:00|7296.2|7272.8|7287.6|7264.2|7298|7274.6|7286.7|7263.3|0
1650293700000|2022-04-18 14:55:00|7287.7|7264.3|7288.3|7264.9|7292.5|7269.1|7282.5|7259.1|0
1650294000000|2022-04-18 15:00:00|7288.4|7265|7302.7|7279.3|7304.3|7280.9|7288.2|7264.8|0
1650294300000|2022-04-18 15:05:00|7302.8|7279.4|7299|7275.6|7306.4|7283|7299|7275.6|0
1650294600000|2022-04-18 15:10:00|7299.1|7275.7|7298|7274.6|7300.5|7277.1|7297.9|7274.5|0
1650294900000|2022-04-18 15:15:00|7297.9|7274.5|7291.3|7267.9|7297.9|7274.5|7287.2|7263.8|0
1650295200000|2022-04-18 15:20:00|7291.2|7267.8|7287.6|7264.2|7293.5|7270.1|7287.4|7264|0
1650295500000|2022-04-18 15:25:00|7287.5|7264.1|7284.4|7261|7288.6|7265.2|7280|7256.6|0
1650295800000|2022-04-18 15:30:00|7284.3|7260.9|7275|7251.6|7284.7|7261.3|7272.6|7249.2|0
1650296100000|2022-04-18 15:35:00|7275.1|7251.7|7271.2|7247.8|7275.9|7252.5|7267.2|7243.8|0
1650296400000|2022-04-18 15:40:00|7271.1|7247.7|7273.2|7249.8|7277.7|7254.3|7270.5|7247.1|0
1650296700000|2022-04-18 15:45:00|7273.1|7249.7|7266.8|7243.4|7273.2|7249.8|7266|7242.6|0
1650297000000|2022-04-18 15:50:00|7266.9|7243.5|7270.1|7246.7|7273.6|7250.2|7266.1|7242.7|0
1650297300000|2022-04-18 15:55:00|7270|7246.6|7279.4|7256|7279.7|7256.3|7270|7246.6|0
1650297600000|2022-04-18 16:00:00|7279.3|7255.9|7283.6|7260.2|7283.6|7260.2|7276.1|7252.7|0
1650297900000|2022-04-18 16:05:00|7283.7|7260.3|7276|7252.6|7284.5|7261.1|7276|7252.6|0
1650298200000|2022-04-18 16:10:00|7275.9|7252.5|7262.2|7238.8|7276.2|7252.8|7259.1|7235.7|0
1650298500000|2022-04-18 16:15:00|7262.1|7238.7|7261.4|7238|7264.1|7240.7|7261.2|7237.8|0
1650298800000|2022-04-18 16:20:00|7261.3|7237.9|7261.1|7237.7|7261.8|7238.4|7256.8|7233.4|0
1650299100000|2022-04-18 16:25:00|7261|7237.6|7259.2|7235.8|7261.1|7237.7|7257.1|7233.7|0
1650299400000|2022-04-18 16:30:00|7259.1|7235.7|7259.3|7235.9|7259.7|7236.3|7255|7231.6|0
1650299700000|2022-04-18 16:35:00|7259.4|7236|7271.6|7248.2|7273.4|7250|7259.4|7236|0
1650300000000|2022-04-18 16:40:00|7271.8|7248.4|7293.3|7269.9|7293.5|7270.1|7267.2|7243.8|0
1650300300000|2022-04-18 16:45:00|7293.4|7270|7292.3|7268.9|7295.8|7272.4|7291.9|7268.5|0
1650300600000|2022-04-18 16:50:00|7292.2|7268.8|7294.5|7271.1|7294.7|7271.3|7292.2|7268.8|0
1650300900000|2022-04-18 16:55:00|7294.6|7271.2|7296.1|7272.7|7296.8|7273.4|7294.1|7270.7|0
1650301200000|2022-04-18 17:00:00|7296.3|7272.9|7294.3|7270.9|7296.4|7273|7290|7266.6|0
1650301500000|2022-04-18 17:05:00|7294.4|7271|7303.4|7280|7303.4|7280|7292.5|7269.1|0
1650301800000|2022-04-18 17:10:00|7303.3|7279.9|7305.3|7281.9|7311.7|7288.3|7303.3|7279.9|0
1650302100000|2022-04-18 17:15:00|7305.2|7281.8|7303.2|7279.8|7305.3|7281.9|7302.4|7279|0
1650302400000|2022-04-18 17:20:00|7303.1|7279.7|7304.5|7281.1|7306.9|7283.5|7302.9|7279.5|0
1650302700000|2022-04-18 17:25:00|7304.6|7281.2|7306.4|7283|7306.5|7283.1|7301.7|7278.3|0
1650303000000|2022-04-18 17:30:00|7306.5|7283.1|7327.1|7303.7|7327.1|7303.7|7305.3|7281.9|0
1650303300000|2022-04-18 17:35:00|7327|7303.6|7333.5|7310.1|7333.6|7310.2|7326.2|7302.8|0
1650303600000|2022-04-18 17:40:00|7333.6|7310.2|7331.4|7308|7336|7312.6|7328.1|7304.7|0
1650303900000|2022-04-18 17:45:00|7331.5|7308.1|7332.9|7309.5|7333.3|7309.9|7328.1|7304.7|0
1650304200000|2022-04-18 17:50:00|7332.8|7309.4|7334.6|7311.2|7335.8|7312.4|7332.1|7308.7|0
1650304500000|2022-04-18 17:55:00|7334.7|7311.3|7337.7|7314.3|7343.9|7320.5|7334.7|7311.3|0
1650304800000|2022-04-18 18:00:00|7337.9|7314.5|7342.3|7318.9|7345.2|7321.8|7337.3|7313.9|0
1650305100000|2022-04-18 18:05:00|7342.2|7318.8|7337.1|7313.7|7343|7319.6|7336.7|7313.3|0
1650305400000|2022-04-18 18:10:00|7337.2|7313.8|7335.5|7312.1|7337.2|7313.8|7331.8|7308.4|0
1650305700000|2022-04-18 18:15:00|7335.4|7312|7334.2|7310.8|7342.1|7318.7|7328.1|7304.7|0
1650306000000|2022-04-18 18:20:00|7334.3|7310.9|7343.3|7319.9|7343.3|7319.9|7329.7|7306.3|0
1650306300000|2022-04-18 18:25:00|7343.4|7320|7340.6|7317.2|7349.9|7326.5|7335.8|7312.4|0
1650306600000|2022-04-18 18:30:00|7340.5|7317.1|7344.2|7320.8|7344.2|7320.8|7340|7316.6|0
1650306900000|2022-04-18 18:35:00|7344.1|7320.7|7341.1|7317.7|7349.2|7325.8|7340.1|7316.7|0
1650307200000|2022-04-18 18:40:00|7341|7317.6|7335|7311.6|7343.4|7320|7334.2|7310.8|0
1650307500000|2022-04-18 18:45:00|7335.1|7311.7|7333.6|7310.2|7335.1|7311.7|7325|7301.6|0
1650307800000|2022-04-18 18:50:00|7333.5|7310.1|7335.1|7311.7|7338.4|7315|7331.9|7308.5|0
1650308100000|2022-04-18 18:55:00|7335|7311.6|7329.9|7306.5|7335.7|7312.3|7329.5|7306.1|0
1650308400000|2022-04-18 19:00:00|7329.8|7306.4|7324.7|7301.3|7332.2|7308.8|7324.1|7300.7|0
1650308700000|2022-04-18 19:05:00|7324.8|7301.4|7323.6|7300.2|7328.3|7304.9|7321.7|7298.3|0
1650309000000|2022-04-18 19:10:00|7323.8|7300.4|7320.2|7296.8|7328.3|7304.9|7317.8|7294.4|0
1650309300000|2022-04-18 19:15:00|7320.1|7296.7|7317.8|7294.4|7323.8|7300.4|7317|7293.6|0
1650309600000|2022-04-18 19:20:00|7317.9|7294.5|7310.7|7287.3|7318.8|7295.4|7308.6|7285.2|0
1650309900000|2022-04-18 19:25:00|7310.8|7287.4|7312.7|7289.3|7314.8|7291.4|7305.9|7282.5|0
1650310200000|2022-04-18 19:30:00|7312.5|7289.1|7302.9|7279.5|7312.5|7289.1|7302.5|7279.1|0
1650310500000|2022-04-18 19:35:00|7302.8|7279.4|7298.6|7275.2|7304.9|7281.5|7295.5|7272.1|0
1650310800000|2022-04-18 19:40:00|7298.8|7275.4|7304.7|7281.3|7306.3|7282.9|7296.3|7272.9|0
1650311100000|2022-04-18 19:45:00|7304.6|7281.2|7295.3|7271.9|7304.6|7281.2|7294.3|7270.9|0
1650311400000|2022-04-18 19:50:00|7295.1|7271.7|7297.4|7274|7298.3|7274.9|7290.8|7267.4|0
1650311700000|2022-04-18 19:55:00|7297.3|7273.9|7314|7290.6|7314|7290.6|7297.1|7273.7|0
1650312000000|2022-04-18 20:00:00|7314.3|7290.9|7324.6|7301.2|7324.6|7301.2|7312.3|7288.9|0
1650312300000|2022-04-18 20:05:00|7324.3|7300.9|7329.3|7305.9|7332.6|7309.2|7322.6|7299.2|0
1650312600000|2022-04-18 20:10:00|7329.6|7306.2|7329.6|7306.2|7330.5|7307.1|7327|7303.6|0
1650312900000|2022-04-18 20:15:00|7329.3|7305.9|7333|7309.6|7335|7311.6|7329|7305.6|0
1650313200000|2022-04-18 20:20:00|7333.3|7309.9|7333|7309.6|7334.1|7310.7|7333|7309.6|0
1650313500000|2022-04-18 20:25:00|7332.6|7309.2|7330.6|7307.2|7333|7309.6|7329.3|7305.9|0
1650313800000|2022-04-18 20:30:00|7330.5|7307.1|7329.3|7305.9|7330.6|7307.2|7327.6|7304.2|0
1650314100000|2022-04-18 20:35:00|7329.6|7306.2|7329.6|7306.2|7330.3|7306.9|7329.3|7305.9|0
1650314400000|2022-04-18 20:40:00|7330|7306.6|7330.6|7307.2|7330.6|7307.2|7330|7306.6|0
1650314700000|2022-04-18 20:45:00|7330.3|7306.9|7328.3|7304.9|7331.3|7307.9|7328.3|7304.9|0
1650315000000|2022-04-18 20:50:00|7328.6|7305.2|7328.3|7304.9|7329|7305.6|7328.3|7304.9|0
1650315300000|2022-04-18 20:55:00|7328.5|7305.1|7328.1|7304.7|7328.6|7305.2|7328|7304.6|0
1650315600000|2022-04-18 21:00:00|7328.3|7304.9|7329.6|7306.2|7329.7|7306.3|7328.3|7304.9|0
1650315900000|2022-04-18 21:05:00|7329.5|7306.1|7329.2|7305.8|7329.5|7306.1|7329.2|7305.8|0
1650316200000|2022-04-18 21:10:00|7329.4|7306|7328.6|7305.2|7329.4|7306|7328.2|7304.8|0
1650316500000|2022-04-18 21:15:00|7328.5|7305.1|7328.1|7304.7|7328.5|7305.1|7327.9|7304.5|0
1650316800000|2022-04-18 21:20:00|7328|7304.6|7329.1|7305.7|7329.1|7305.7|7328|7304.6|0
1650317100000|2022-04-18 21:25:00|7329|7305.6|7328.3|7304.9|7329.1|7305.7|7328.3|7304.9|0
1650317400000|2022-04-18 21:30:00|7328.4|7305|7328.4|7305|7328.4|7305|7328.2|7304.8|0
1650317700000|2022-04-18 21:35:00|7328.6|7305.2|7329.2|7305.8|7329.2|7305.8|7328.5|7305.1|0
1650318000000|2022-04-18 21:40:00|7329.3|7305.9|7329.7|7306.3|7329.8|7306.4|7329.1|7305.7|0
1650318300000|2022-04-18 21:45:00|7329.8|7306.4|7329.3|7305.9|7330|7306.6|7329.3|7305.9|0
1650318600000|2022-04-18 21:50:00|7329.7|7306.3|7330|7306.6|7330.5|7307.1|7329.3|7305.9|0
1650318900000|2022-04-18 21:55:00|7329.8|7306.4|7329.8|7306.4|7330.6|7307.2|7329.8|7306.4|0
1650319200000|2022-04-18 22:00:00|7327.8|7304.4|7329.6|7306.2|7330.8|7307.4|7327.3|7303.9|0
1650319500000|2022-04-18 22:05:00|7330|7306.6|7327|7303.6|7330|7306.6|7327|7303.6|0
1650319800000|2022-04-18 22:10:00|7326.6|7303.2|7329|7305.6|7329.3|7305.9|7326.3|7302.9|0
1650320100000|2022-04-18 22:15:00|7329.1|7305.7|7328|7304.6|7330|7306.6|7327.3|7303.9|0
1650320400000|2022-04-18 22:20:00|7328.3|7304.9|7330|7306.6|7330|7306.6|7328|7304.6|0
1650320700000|2022-04-18 22:25:00|7330.3|7306.9|7331|7307.6|7331.3|7307.9|7330|7306.6|0
1650321000000|2022-04-18 22:30:00|7331.3|7307.9|7333|7309.6|7334.3|7310.9|7331|7307.6|0
1650321300000|2022-04-18 22:35:00|7332.6|7309.2|7332|7308.6|7334|7310.6|7331.6|7308.2|0
1650321600000|2022-04-18 22:40:00|7331.8|7308.4|7331.3|7307.9|7332.6|7309.2|7331|7307.6|0
1650321900000|2022-04-18 22:45:00|7331|7307.6|7331.3|7307.9|7331.6|7308.2|7330.6|7307.2|0
1650322200000|2022-04-18 22:50:00|7331.6|7308.2|7330.6|7307.2|7331.6|7308.2|7330.6|7307.2|0
1650322500000|2022-04-18 22:55:00|7331|7307.6|7329.6|7306.2|7331|7307.6|7329.6|7306.2|0
1650322800000|2022-04-18 23:00:00|7330.3|7306.9|7332.3|7308.9|7333|7309.6|7330|7306.6|0
1650323100000|2022-04-18 23:05:00|7332.1|7308.7|7329.4|7306|7332.3|7308.9|7329.4|7306|0
1650323400000|2022-04-18 23:10:00|7329.7|7306.3|7328.7|7305.3|7329.7|7306.3|7328.2|7304.8|0
1650323700000|2022-04-18 23:15:00|7328.6|7305.2|7328.7|7305.3|7330.4|7307|7328.4|7305|0
1650324000000|2022-04-18 23:20:00|7329.1|7305.7|7328.7|7305.3|7329.7|7306.3|7328.1|7304.7|0
1650324300000|2022-04-18 23:25:00|7328.6|7305.2|7327.1|7303.7|7328.7|7305.3|7327.1|7303.7|0
1650324600000|2022-04-18 23:30:00|7327.4|7304|7327.4|7304|7327.4|7304|7326.4|7303|0
1650324900000|2022-04-18 23:35:00|7327.7|7304.3|7326.2|7302.8|7327.7|7304.3|7325.9|7302.5|0
1650325200000|2022-04-18 23:40:00|7326.3|7302.9|7327.2|7303.8|7327.2|7303.8|7326.3|7302.9|0
1650325500000|2022-04-18 23:45:00|7327.9|7304.5|7334.2|7310.8|7336.5|7313.1|7327.5|7304.1|0
1650325800000|2022-04-18 23:50:00|7334.5|7311.1|7339.5|7316.1|7341.2|7317.8|7333.8|7310.4|0
1650326100000|2022-04-18 23:55:00|7339.8|7316.4|7341.2|7317.8|7341.5|7318.1|7339.8|7316.4|0
1650326400000|2022-04-19 00:00:00|7341.5|7318.1|7338.5|7315.1|7341.5|7318.1|7338.2|7314.8|0
1650326700000|2022-04-19 00:05:00|7338.7|7315.3|7338|7314.6|7339.6|7316.2|7337|7313.6|0
1650327000000|2022-04-19 00:10:00|7337.6|7314.2|7339.2|7315.8|7340.2|7316.8|7337.3|7313.9|0
1650327300000|2022-04-19 00:15:00|7338.9|7315.5|7335.1|7311.7|7339.6|7316.2|7334.4|7311|0
1650327600000|2022-04-19 00:20:00|7335.3|7311.9|7335|7311.6|7337.2|7313.8|7333.8|7310.4|0
1650327900000|2022-04-19 00:25:00|7335.1|7311.7|7329.5|7306.1|7337.4|7314|7329.4|7306|0
1650328200000|2022-04-19 00:30:00|7329.7|7306.3|7329.4|7306|7330.3|7306.9|7326.7|7303.3|0
1650328500000|2022-04-19 00:35:00|7329.2|7305.8|7326.9|7303.5|7329.4|7306|7326.9|7303.5|0
1650328800000|2022-04-19 00:40:00|7327.1|7303.7|7320.2|7296.8|7327.1|7303.7|7320.2|7296.8|0
1650329100000|2022-04-19 00:45:00|7319.7|7296.3|7309.8|7286.4|7320.2|7296.8|7309.5|7286.1|0
1650329400000|2022-04-19 00:50:00|7309.9|7286.5|7297.7|7274.3|7313|7289.6|7295.2|7271.8|0
1650329700000|2022-04-19 00:55:00|7297.6|7274.2|7271.6|7248.2|7297.8|7274.4|7268.7|7245.3|0
1650330000000|2022-04-19 01:00:00|7271.5|7248.1|7269.3|7245.9|7271.8|7248.4|7265.1|7241.7|0
1650330300000|2022-04-19 01:05:00|7269.4|7246|7266|7242.6|7270.8|7247.4|7263.7|7240.3|0
1650330600000|2022-04-19 01:10:00|7265.8|7242.4|7257.9|7234.5|7268.3|7244.9|7253.4|7230|0
1650330900000|2022-04-19 01:15:00|7257.5|7234.1|7232.9|7226.9|7257.5|7234.1|7207.9|7201.9|1955
1650331200000|2022-04-19 01:20:00|7230.9|7224.9|7243.9|7237.9|7245.9|7239.9|7222.9|7216.9|1087
1650331500000|2022-04-19 01:25:00|7245.9|7239.9|7258.9|7252.9|7259.9|7253.9|7240.9|7234.9|960
1650331800000|2022-04-19 01:30:00|7257.9|7251.9|7230.9|7224.9|7258.9|7252.9|7221.9|7215.9|4687
1650332100000|2022-04-19 01:35:00|7231.9|7225.9|7200.9|7194.9|7232.9|7226.9|7182.9|7176.9|3920
1650332400000|2022-04-19 01:40:00|7199.9|7193.9|7156.9|7150.9|7199.9|7193.9|7149.9|7143.9|4330
1650332700000|2022-04-19 01:45:00|7155.9|7149.9|7173.9|7167.9|7176.9|7170.9|7137.9|7131.9|3779
1650333000000|2022-04-19 01:50:00|7174.9|7168.9|7178.9|7172.9|7179.9|7173.9|7160.9|7154.9|2037
1650333300000|2022-04-19 01:55:00|7176.9|7170.9|7156.9|7150.9|7178.9|7172.9|7155.9|7149.9|1172
1650333600000|2022-04-19 02:00:00|7155.9|7149.9|7160.9|7154.9|7162.9|7156.9|7142.9|7136.9|1471
1650333900000|2022-04-19 02:05:00|7159.9|7153.9|7142.9|7136.9|7159.9|7153.9|7140.9|7134.9|1463
1650334200000|2022-04-19 02:10:00|7141.9|7135.9|7148.9|7142.9|7150.9|7144.9|7134.9|7128.9|1221
1650334500000|2022-04-19 02:15:00|7147.9|7141.9|7163.9|7157.9|7164.9|7158.9|7137.9|7131.9|1141
1650334800000|2022-04-19 02:20:00|7162.9|7156.9|7159.9|7153.9|7164.9|7158.9|7148.9|7142.9|1186
1650335100000|2022-04-19 02:25:00|7158.9|7152.9|7141.9|7135.9|7158.9|7152.9|7140.9|7134.9|1045
1650335400000|2022-04-19 02:30:00|7142.9|7136.9|7128.9|7122.9|7143.9|7137.9|7126.9|7120.9|1772
1650335700000|2022-04-19 02:35:00|7129.9|7123.9|7145.9|7139.9|7149.9|7143.9|7128.9|7122.9|1197
1650336000000|2022-04-19 02:40:00|7144.9|7138.9|7132.9|7126.9|7144.9|7138.9|7130.9|7124.9|1268
1650336300000|2022-04-19 02:45:00|7133.9|7127.9|7149.9|7143.9|7151.9|7145.9|7132.9|7126.9|973
1650336600000|2022-04-19 02:50:00|7150.9|7144.9|7161.9|7155.9|7167.9|7161.9|7149.9|7143.9|907
1650336900000|2022-04-19 02:55:00|7160.9|7154.9|7165.9|7159.9|7166.9|7160.9|7152.9|7146.9|935
1650337200000|2022-04-19 03:00:00|7166.9|7160.9|7166|7160|7174|7168|7165|7159|746
1650337500000|2022-04-19 03:05:00|7164|7158|7160|7154|7168|7162|7158|7152|1149
1650337800000|2022-04-19 03:10:00|7159|7153|7182|7176|7185|7179|7158|7152|934
1650338100000|2022-04-19 03:15:00|7180|7174|7190|7184|7191|7185|7173|7167|779
1650338400000|2022-04-19 03:20:00|7188|7182|7204|7198|7215|7209|7183|7177|1973
1650338700000|2022-04-19 03:25:00|7205|7199|7213|7207|7214|7208|7201|7195|1507
1650339000000|2022-04-19 03:30:00|7212|7206|7214|7208|7224|7218|7211|7205|859
1650339300000|2022-04-19 03:35:00|7213|7207|7212|7206|7221|7215|7209|7203|645
1650339600000|2022-04-19 03:40:00|7211|7205|7225|7219|7228|7222|7211|7205|706
1650339900000|2022-04-19 03:45:00|7224|7218|7222|7216|7225|7219|7216|7210|523
1650340200000|2022-04-19 03:50:00|7223|7217|7217|7211|7228|7222|7216|7210|760
1650340500000|2022-04-19 03:55:00|7216|7210|7216|7210|7219|7213|7212|7206|566
1650340800000|2022-04-19 04:00:00|7224.7|7201.3|7223.4|7200|7225|7201.6|7222.8|7199.4|0
1650341100000|2022-04-19 04:05:00|7223.9|7200.5|7224.1|7200.7|7225.7|7202.3|7223.9|7200.5|0
1650341400000|2022-04-19 04:10:00|7224.2|7200.8|7222.6|7199.2|7225.4|7202|7222.5|7199.1|0
1650341700000|2022-04-19 04:15:00|7222.5|7199.1|7224.6|7201.2|7224.7|7201.3|7222.3|7198.9|0
1650342000000|2022-04-19 04:20:00|7224.1|7200.7|7223.6|7200.2|7225.1|7201.7|7223.5|7200.1|0
1650342300000|2022-04-19 04:25:00|7223.4|7200|7223.4|7200|7224.6|7201.2|7223.1|7199.7|0
1650342600000|2022-04-19 04:30:00|7223.6|7200.2|7223.8|7200.4|7223.8|7200.4|7222|7198.6|0
1650342900000|2022-04-19 04:35:00|7223.9|7200.5|7222.5|7199.1|7224.1|7200.7|7222.5|7199.1|0
1650343200000|2022-04-19 04:40:00|7222.3|7198.9|7223|7199.6|7223|7199.6|7221.2|7197.8|0
1650343500000|2022-04-19 04:45:00|7223.9|7200.5|7227|7203.6|7227.1|7203.7|7223|7199.6|0
1650343800000|2022-04-19 04:50:00|7226.8|7203.4|7228.4|7205|7228.6|7205.2|7225.7|7202.3|0
1650344100000|2022-04-19 04:55:00|7228.5|7205.1|7229.7|7206.3|7230.1|7206.7|7228.4|7205|0
1650344400000|2022-04-19 05:00:00|7228.8|7205.4|7213|7207|7232|7226|7210|7204|1667
1650344700000|2022-04-19 05:05:00|7214|7208|7202|7196|7214|7208|7202|7196|846
1650345000000|2022-04-19 05:10:00|7201|7195|7196|7190|7210|7204|7194|7188|671
1650345300000|2022-04-19 05:15:00|7195|7189|7191|7185|7199|7193|7187|7181|468
1650345600000|2022-04-19 05:20:00|7190|7184|7185|7179|7195|7189|7183|7177|479
1650345900000|2022-04-19 05:25:00|7186|7180|7189|7183|7196|7190|7186|7180|489
1650346200000|2022-04-19 05:30:00|7188|7182|7182|7176|7191|7185|7179|7173|642
1650346500000|2022-04-19 05:35:00|7181|7175|7187|7181|7188|7182|7178|7172|630
1650346800000|2022-04-19 05:40:00|7186|7180|7176|7170|7186|7180|7175|7169|570
1650347100000|2022-04-19 05:45:00|7177|7171|7172|7166|7185|7179|7172|7166|472
1650347400000|2022-04-19 05:50:00|7173|7167|7172|7166|7174|7168|7165|7159|678
1650347700000|2022-04-19 05:55:00|7170|7164|7167|7161|7174|7168|7160|7154|499
1650348000000|2022-04-19 06:00:00|7166|7160|7156|7150|7166|7160|7155|7149|1280
1650348300000|2022-04-19 06:05:00|7157|7151|7158|7152|7166|7160|7148|7142|1348
1650348600000|2022-04-19 06:10:00|7159|7153|7170|7164|7172|7166|7159|7153|845
1650348900000|2022-04-19 06:15:00|7171|7165|7166|7160|7178|7172|7165|7159|1063
1650349200000|2022-04-19 06:20:00|7167|7161|7175|7169|7181|7175|7166|7160|801
1650349500000|2022-04-19 06:25:00|7174|7168|7169|7163|7178|7172|7168|7162|376
1650349800000|2022-04-19 06:30:00|7168|7162|7168|7162|7169|7163|7160|7154|688
1650350100000|2022-04-19 06:35:00|7169|7163|7167|7161|7173|7167|7162|7156|697
1650350400000|2022-04-19 06:40:00|7166|7160|7165|7159|7171|7165|7160|7154|819
1650350700000|2022-04-19 06:45:00|7166|7160|7175|7169|7180|7174|7162|7156|690
1650351000000|2022-04-19 06:50:00|7176|7170|7185|7179|7190|7184|7175|7169|719
1650351300000|2022-04-19 06:55:00|7186|7180|7184|7178|7188|7182|7181|7175|598
1650351600000|2022-04-19 07:00:00|7185|7179|7182|7176|7185|7179|7175|7169|1026
1650351900000|2022-04-19 07:05:00|7183|7177|7175|7169|7186|7180|7172|7166|807
1650352200000|2022-04-19 07:10:00|7174|7168|7172|7166|7175|7169|7165|7159|697
1650352500000|2022-04-19 07:15:00|7173|7167|7173|7167|7179|7173|7168|7162|712
1650352800000|2022-04-19 07:20:00|7172|7166|7170|7164|7178|7172|7166|7160|684
1650353100000|2022-04-19 07:25:00|7175|7169|7175|7169|7180|7174|7172|7166|806
1650353400000|2022-04-19 07:30:00|7176|7170|7162|7156|7178|7172|7162|7156|873
1650353700000|2022-04-19 07:35:00|7161|7155|7155|7149|7163|7157|7151|7145|1015
1650354000000|2022-04-19 07:40:00|7154|7148|7157|7151|7161|7155|7151|7145|772
1650354300000|2022-04-19 07:45:00|7156|7150|7166|7160|7167|7161|7154|7148|868
1650354600000|2022-04-19 07:50:00|7165|7159|7164|7158|7167|7161|7161|7155|764
1650354900000|2022-04-19 07:55:00|7165|7159|7168|7162|7174|7168|7164|7158|1678
1650355200000|2022-04-19 08:00:00|7167|7161|7160|7154|7171|7165|7156|7150|2142
1650355500000|2022-04-19 08:05:00|7162|7156|7164|7158|7176|7170|7161|7155|2982
1650355800000|2022-04-19 08:10:00|7163|7157|7156|7150|7164|7158|7154|7148|1805
1650356100000|2022-04-19 08:15:00|7157|7151|7160|7154|7162|7156|7155|7149|2186
1650356400000|2022-04-19 08:20:00|7159|7153|7163|7157|7165|7159|7159|7153|1991
1650356700000|2022-04-19 08:25:00|7162|7156|7157|7151|7164|7158|7154|7148|916
1650357000000|2022-04-19 08:30:00|7167.1|7143.7|7167.9|7144.5|7171.1|7147.7|7164.2|7140.8|0
1650357300000|2022-04-19 08:35:00|7168|7144.6|7171.7|7148.3|7175.6|7152.2|7165.5|7142.1|0
1650357600000|2022-04-19 08:40:00|7171.6|7148.2|7169.1|7145.7|7176|7152.6|7167.9|7144.5|0
1650357900000|2022-04-19 08:45:00|7169.3|7145.9|7150.1|7126.7|7169.3|7145.9|7146|7122.6|0
1650358200000|2022-04-19 08:50:00|7150.2|7126.8|7144.5|7121.1|7150.2|7126.8|7143.2|7119.8|0
1650358500000|2022-04-19 08:55:00|7144.3|7120.9|7143.7|7120.3|7146.1|7122.7|7141|7117.6|0
1650358800000|2022-04-19 09:00:00|7143.4|7120|7141.3|7117.9|7143.8|7120.4|7137|7113.6|0
1650359100000|2022-04-19 09:05:00|7141.7|7118.3|7139.8|7116.4|7142.1|7118.7|7137.2|7113.8|0
1650359400000|2022-04-19 09:10:00|7139.7|7116.3|7109|7085.6|7140.3|7116.9|7108.6|7085.2|0
1650359700000|2022-04-19 09:15:00|7142|7136|7126|7120|7142|7136|7124|7118|556
1650360000000|2022-04-19 09:20:00|7127|7121|7123|7117|7130|7124|7121|7115|162
1650360300000|2022-04-19 09:25:00|7124|7118|7117|7111|7124|7118|7116|7110|237
1650360600000|2022-04-19 09:30:00|7116|7110|7120|7114|7122|7116|7115|7109|100
1650360900000|2022-04-19 09:35:00|7123|7117|7125|7119|7126|7120|7121|7115|103
1650361200000|2022-04-19 09:40:00|7126|7120|7128|7122|7132|7126|7124|7118|111
1650361500000|2022-04-19 09:45:00|7127|7121|7130|7124|7130|7124|7127|7121|21
1650361800000|2022-04-19 09:50:00|7127|7121|7124|7118|7128|7122|7123|7117|86
1650362100000|2022-04-19 09:55:00|7127|7121|7130|7124|7131|7125|7126|7120|89
1650362400000|2022-04-19 10:00:00|7130.5|7124.5|7134|7128|7137|7131|7130|7124|186
1650362700000|2022-04-19 10:05:00|7133.5|7127.5|7131|7125|7133.5|7127.5|7129.5|7123.5|40
1650363000000|2022-04-19 10:10:00|7130.5|7124.5|7131.5|7125.5|7131.5|7125.5|7128.5|7122.5|33
1650363300000|2022-04-19 10:15:00|7130.5|7124.5|7131.5|7125.5|7132.5|7126.5|7128|7122|230
1650363600000|2022-04-19 10:20:00|7132|7126|7131.5|7125.5|7132|7126|7130.5|7124.5|72
1650363900000|2022-04-19 10:25:00|7132|7126|7130.5|7124.5|7132.5|7126.5|7130.5|7124.5|211
1650364200000|2022-04-19 10:30:00|7131|7125|7130.5|7124.5|7131.5|7125.5|7129.5|7123.5|91
1650364500000|2022-04-19 10:35:00|7131|7125|7131|7125|7132|7126|7130.5|7124.5|40
1650364800000|2022-04-19 10:40:00|7130.5|7124.5|7131.5|7125.5|7132|7126|7128.5|7122.5|160
1650365100000|2022-04-19 10:45:00|7130.5|7124.5|7129.5|7123.5|7131.5|7125.5|7128.5|7122.5|109
1650365400000|2022-04-19 10:50:00|7130|7124|7129.5|7123.5|7130.5|7124.5|7128.5|7122.5|134
1650365700000|2022-04-19 10:55:00|7128.5|7122.5|7131|7125|7131|7125|7127.5|7121.5|122
1650366000000|2022-04-19 11:00:00|7131.5|7125.5|7149.5|7143.5|7149.5|7143.5|7130.5|7124.5|404
1650366300000|2022-04-19 11:05:00|7150|7144|7151.5|7145.5|7152|7146|7144|7138|276
1650366600000|2022-04-19 11:10:00|7150|7144|7147|7141|7150.5|7144.5|7144.5|7138.5|107
1650366900000|2022-04-19 11:15:00|7147.5|7141.5|7144|7138|7149|7143|7142.5|7136.5|44
1650367200000|2022-04-19 11:20:00|7143.5|7137.5|7147|7141|7148|7142|7142|7136|32
1650367500000|2022-04-19 11:25:00|7146.5|7140.5|7145|7139|7148.5|7142.5|7143.5|7137.5|44
1650367800000|2022-04-19 11:30:00|7144.5|7138.5|7146.5|7140.5|7146.5|7140.5|7142.5|7136.5|68
1650368100000|2022-04-19 11:35:00|7147|7141|7142.5|7136.5|7147|7141|7137.5|7131.5|45
1650368400000|2022-04-19 11:40:00|7142|7136|7145|7139|7147.5|7141.5|7140.5|7134.5|26
1650368700000|2022-04-19 11:45:00|7144.5|7138.5|7145|7139|7150|7144|7143.5|7137.5|136
1650369000000|2022-04-19 11:50:00|7144.5|7138.5|7150|7144|7152|7146|7144|7138|48
1650369300000|2022-04-19 11:55:00|7150.5|7144.5|7148|7142|7151.5|7145.5|7145|7139|52
1650369600000|2022-04-19 12:00:00|7148.5|7142.5|7143.5|7137.5|7148.5|7142.5|7143|7137|35
1650369900000|2022-04-19 12:05:00|7143|7137|7146.5|7140.5|7147|7141|7141|7135|98
1650370200000|2022-04-19 12:10:00|7145.5|7139.5|7146|7140|7147.5|7141.5|7144.5|7138.5|45
1650370500000|2022-04-19 12:15:00|7146.5|7140.5|7143.5|7137.5|7147|7141|7142.5|7136.5|22
1650370800000|2022-04-19 12:20:00|7144|7138|7139|7133|7144.5|7138.5|7136.5|7130.5|65
1650371100000|2022-04-19 12:25:00|7139.5|7133.5|7146.5|7140.5|7146.5|7140.5|7137.5|7131.5|88
1650371400000|2022-04-19 12:30:00|7146|7140|7146|7140|7149.5|7143.5|7144|7138|45
1650371700000|2022-04-19 12:35:00|7145.5|7139.5|7141|7135|7149|7143|7136.5|7130.5|108
1650372000000|2022-04-19 12:40:00|7140.5|7134.5|7137.5|7131.5|7142.5|7136.5|7137.5|7131.5|31
1650372300000|2022-04-19 12:45:00|7138|7132|7135|7129|7138|7132|7133|7127|103
1650372600000|2022-04-19 12:50:00|7135.5|7129.5|7134.5|7128.5|7137|7131|7133.5|7127.5|24
1650372900000|2022-04-19 12:55:00|7135|7129|7131.5|7125.5|7137.5|7131.5|7128.5|7122.5|78
1650373200000|2022-04-19 13:00:00|7131|7125|7125.5|7119.5|7134.5|7128.5|7124.5|7118.5|169
1650373500000|2022-04-19 13:05:00|7125|7119|7123|7117|7125.5|7119.5|7119.5|7113.5|114
1650373800000|2022-04-19 13:10:00|7123.5|7117.5|7123|7117|7124.5|7118.5|7120.5|7114.5|42
1650374100000|2022-04-19 13:15:00|7123.5|7117.5|7126|7120|7128.5|7122.5|7122|7116|26
1650374400000|2022-04-19 13:20:00|7125.5|7119.5|7130.5|7124.5|7130.5|7124.5|7123|7117|20
1650374700000|2022-04-19 13:25:00|7130|7124|7123.5|7117.5|7131.5|7125.5|7122.5|7116.5|30
1650375000000|2022-04-19 13:30:00|7123|7117|7110|7104|7124|7118|7100.5|7094.5|1111
1650375300000|2022-04-19 13:35:00|7109.5|7103.5|7082|7076|7111|7105|7074.5|7068.5|1267
1650375600000|2022-04-19 13:40:00|7082.5|7076.5|7091.5|7085.5|7095.5|7089.5|7074|7068|954
1650375900000|2022-04-19 13:45:00|7091|7085|7096|7090|7109|7103|7082|7076|801
1650376200000|2022-04-19 13:50:00|7096.5|7090.5|7097.5|7091.5|7104|7098|7085.5|7079.5|349
1650376500000|2022-04-19 13:55:00|7097|7091|7110.5|7104.5|7110.5|7104.5|7096.5|7090.5|221
1650376800000|2022-04-19 14:00:00|7111|7105|7104.5|7098.5|7111|7105|7099.5|7093.5|246
1650377100000|2022-04-19 14:05:00|7105|7099|7121.5|7115.5|7123|7117|7101|7095|324
1650377400000|2022-04-19 14:10:00|7122.5|7116.5|7125|7119|7131|7125|7119|7113|559
1650377700000|2022-04-19 14:15:00|7125.5|7119.5|7134|7128|7141.5|7135.5|7121.5|7115.5|433
1650378000000|2022-04-19 14:20:00|7135|7129|7134.5|7128.5|7138.5|7132.5|7129.5|7123.5|554
1650378300000|2022-04-19 14:25:00|7134|7128|7131.5|7125.5|7138.5|7132.5|7128.5|7122.5|309
1650378600000|2022-04-19 14:30:00|7132|7126|7136|7130|7136.5|7130.5|7127.5|7121.5|306
1650378900000|2022-04-19 14:35:00|7136.5|7130.5|7150|7144|7152.5|7146.5|7135|7129|341
1650379200000|2022-04-19 14:40:00|7149.5|7143.5|7146.5|7140.5|7150.5|7144.5|7143.5|7137.5|229
1650379500000|2022-04-19 14:45:00|7147|7141|7147.5|7141.5|7153.5|7147.5|7146.5|7140.5|253
1650379800000|2022-04-19 14:50:00|7147|7141|7146|7140|7153.5|7147.5|7144.5|7138.5|265
1650380100000|2022-04-19 14:55:00|7145.5|7139.5|7147.5|7141.5|7149|7143|7140.5|7134.5|136
1650380400000|2022-04-19 15:00:00|7146|7140|7143.5|7137.5|7146|7140|7139|7133|149
1650380700000|2022-04-19 15:05:00|7143|7137|7151|7145|7153.5|7147.5|7143|7137|182
1650381000000|2022-04-19 15:10:00|7150.5|7144.5|7156.5|7150.5|7156.5|7150.5|7147|7141|374
1650381300000|2022-04-19 15:15:00|7157|7151|7156.5|7150.5|7161|7155|7153.5|7147.5|375
1650381600000|2022-04-19 15:20:00|7156|7150|7163.5|7157.5|7165|7159|7153|7147|304
1650381900000|2022-04-19 15:25:00|7164.5|7158.5|7153.5|7147.5|7164.5|7158.5|7152.5|7146.5|303
1650382200000|2022-04-19 15:30:00|7154|7148|7158|7152|7161|7155|7154|7148|268
1650382500000|2022-04-19 15:35:00|7158.5|7152.5|7163.5|7157.5|7163.5|7157.5|7150|7144|237
1650382800000|2022-04-19 15:40:00|7162.5|7156.5|7162|7156|7164|7158|7156.5|7150.5|217
1650383100000|2022-04-19 15:45:00|7161.5|7155.5|7165.5|7159.5|7165.5|7159.5|7158.5|7152.5|88
1650383400000|2022-04-19 15:50:00|7166|7160|7167|7161|7169.5|7163.5|7165.5|7159.5|180
1650383700000|2022-04-19 15:55:00|7167.5|7161.5|7166|7160|7168|7162|7164.5|7158.5|54
1650384000000|2022-04-19 16:00:00|7165|7159|7158|7152|7165|7159|7157|7151|98
1650384300000|2022-04-19 16:05:00|7160|7154|7164|7158|7164|7158|7158|7152|79
1650384600000|2022-04-19 16:10:00|7165|7159|7164|7158|7170|7164|7164|7158|127
1650384900000|2022-04-19 16:15:00|7165|7159|7160|7154|7166|7160|7159|7153|82
1650385200000|2022-04-19 16:20:00|7158|7152|7158|7152|7161|7155|7157|7151|69
1650385500000|2022-04-19 16:25:00|7156|7150|7155|7149|7157|7151|7154|7148|106
1650385800000|2022-04-19 16:30:00|7156|7150|7156|7150|7157|7151|7153|7147|102
1650386100000|2022-04-19 16:35:00|7157|7151|7150|7144|7157|7151|7150|7144|55
1650386400000|2022-04-19 16:40:00|7149|7143|7153|7147|7153|7147|7146|7140|168
1650386700000|2022-04-19 16:45:00|7152|7146|7151|7145|7153|7147|7150|7144|40
1650387000000|2022-04-19 16:50:00|7148|7142|7160|7154|7160|7154|7148|7142|225
1650387300000|2022-04-19 16:55:00|7156|7150|7155|7149|7158|7152|7152|7146|100
1650387600000|2022-04-19 17:00:00|7156|7150|7160|7154|7162|7156|7156|7150|53
1650387900000|2022-04-19 17:05:00|7159|7153|7157|7151|7162|7156|7157|7151|76
1650388200000|2022-04-19 17:10:00|7156|7150|7159|7153|7159|7153|7154|7148|59
1650388500000|2022-04-19 17:15:00|7160|7154|7154|7148|7160|7154|7154|7148|40
1650388800000|2022-04-19 17:20:00|7153|7147|7152|7146|7155|7149|7151|7145|41
1650389100000|2022-04-19 17:25:00|7151|7145|7149|7143|7152|7146|7146|7140|159
1650389400000|2022-04-19 17:30:00|7150|7144|7152|7146|7154|7148|7150|7144|45
1650389700000|2022-04-19 17:35:00|7153|7147|7154|7148|7154|7148|7152|7146|12
1650390000000|2022-04-19 17:40:00|7156|7150|7153|7147|7156|7150|7153|7147|35
1650390300000|2022-04-19 17:45:00|7154|7148|7160|7154|7160|7154|7150|7144|120
1650390600000|2022-04-19 17:50:00|7161|7155|7162|7156|7163|7157|7159|7153|57
1650390900000|2022-04-19 17:55:00|7161|7155|7162|7156|7163|7157|7160|7154|74
1650391200000|2022-04-19 18:00:00|7163|7157|7162|7156|7164|7158|7161|7155|104
1650391500000|2022-04-19 18:05:00|7163|7157|7157|7151|7165|7159|7154|7148|130
1650391800000|2022-04-19 18:10:00|7156|7150|7153|7147|7156|7150|7148|7142|76
1650392100000|2022-04-19 18:15:00|7152|7146|7146|7140|7152|7146|7145|7139|65
1650392400000|2022-04-19 18:20:00|7145|7139|7152|7146|7154|7148|7144|7138|148
1650392700000|2022-04-19 18:25:00|7153|7147|7153|7147|7153|7147|7147|7141|43
1650393000000|2022-04-19 18:30:00|7154|7148|7149|7143|7154|7148|7147|7141|71
1650393300000|2022-04-19 18:35:00|7150|7144|7156|7150|7156|7150|7150|7144|50
1650393600000|2022-04-19 18:40:00|7155|7149|7154|7148|7156|7150|7152|7146|67
1650393900000|2022-04-19 18:45:00|7155|7149|7150|7144|7156|7150|7150|7144|45
1650394200000|2022-04-19 18:50:00|7151|7145|7150|7144|7154|7148|7149|7143|136
1650394500000|2022-04-19 18:55:00|7149|7143|7163.7|7140.3|7163.7|7151|7149|7140.3|106
1650394800000|2022-04-19 19:00:00|7163.6|7140.2|7162.4|7139|7165.9|7142.5|7162.1|7138.7|0
1650395100000|2022-04-19 19:05:00|7162.5|7139.1|7167|7143.6|7167.1|7143.7|7160.4|7137|0
1650395400000|2022-04-19 19:10:00|7166.9|7143.5|7173.9|7150.5|7174.8|7151.4|7165.6|7142.2|0
1650395700000|2022-04-19 19:15:00|7173.8|7150.4|7174.9|7151.5|7176.7|7153.3|7173.4|7150|0
1650396000000|2022-04-19 19:20:00|7175|7151.6|7178.2|7154.8|7178.3|7154.9|7173.5|7150.1|0
1650396300000|2022-04-19 19:25:00|7178.3|7154.9|7176.6|7153.2|7179.1|7155.7|7175.8|7152.4|0
1650396600000|2022-04-19 19:30:00|7176.7|7153.3|7190.4|7167|7193.3|7169.9|7176.7|7153.3|0
1650396900000|2022-04-19 19:35:00|7190.3|7166.9|7197.6|7174.2|7198.4|7175|7190.1|7166.7|0
1650397200000|2022-04-19 19:40:00|7197.5|7174.1|7192.8|7169.4|7197.5|7174.1|7191.7|7168.3|0
1650397500000|2022-04-19 19:45:00|7193|7169.6|7190.9|7167.5|7193|7169.6|7189.3|7165.9|0
1650397800000|2022-04-19 19:50:00|7191.3|7167.9|7196.1|7172.7|7203.7|7180.3|7191.3|7167.9|0
1650398100000|2022-04-19 19:55:00|7196|7172.6|7200.2|7176.8|7201.1|7177.7|7188.8|7165.4|0
1650398400000|2022-04-19 20:00:00|7199.8|7176.4|7175.7|7152.3|7201.8|7178.4|7174.4|7151|0
1650398700000|2022-04-19 20:05:00|7175.3|7151.9|7173.4|7150|7179.8|7156.4|7173.4|7150|0
1650399000000|2022-04-19 20:10:00|7174.1|7150.7|7165.9|7142.5|7174.4|7151|7165.1|7141.7|0
1650399300000|2022-04-19 20:15:00|7166|7142.6|7176.3|7152.9|7177.6|7154.2|7166|7142.6|0
1650399600000|2022-04-19 20:20:00|7176.5|7153.1|7180.1|7156.7|7181.3|7157.9|7176.3|7152.9|0
1650399900000|2022-04-19 20:25:00|7179.8|7156.4|7177.2|7153.8|7180.1|7156.7|7177.2|7153.8|0
1650400200000|2022-04-19 20:30:00|7176.9|7153.5|7177.6|7154.2|7178.8|7155.4|7176.9|7153.5|0
1650400500000|2022-04-19 20:35:00|7177.9|7154.5|7178.2|7154.8|7178.8|7155.4|7176.9|7153.5|0
1650400800000|2022-04-19 20:40:00|7178.5|7155.1|7177.2|7153.8|7179.8|7156.4|7177.2|7153.8|0
1650401100000|2022-04-19 20:45:00|7177.4|7154|7177.4|7154|7178.4|7155|7177.1|7153.7|0
1650401400000|2022-04-19 20:50:00|7177.6|7154.2|7178|7154.6|7178|7154.6|7177.1|7153.7|0
1650401700000|2022-04-19 20:55:00|7178.4|7155|7177.9|7154.5|7178.7|7155.3|7177.1|7153.7|0
1650402000000|2022-04-19 21:00:00|7178|7154.6|7177.3|7153.9|7178.1|7154.7|7177.2|7153.8|0
1650402300000|2022-04-19 21:05:00|7177.2|7153.8|7177.4|7154|7177.4|7154|7176.9|7153.5|0
1650402600000|2022-04-19 21:10:00|7177.5|7154.1|7177.1|7153.7|7177.5|7154.1|7176.9|7153.5|0
1650402900000|2022-04-19 21:15:00|7176.9|7153.5|7176.1|7152.7|7177.6|7154.2|7176.1|7152.7|0
1650403200000|2022-04-19 21:20:00|7176|7152.6|7176.4|7153|7176.6|7153.2|7176|7152.6|0
1650403500000|2022-04-19 21:25:00|7176.5|7153.1|7176|7152.6|7176.5|7153.1|7175.5|7152.1|0
1650403800000|2022-04-19 21:30:00|7176.1|7152.7|7175.5|7152.1|7176.1|7152.7|7174.8|7151.4|0
1650404100000|2022-04-19 21:35:00|7175.7|7152.3|7176.2|7152.8|7176.2|7152.8|7175.5|7152.1|0
1650404400000|2022-04-19 21:40:00|7176|7152.6|7175.5|7152.1|7176.1|7152.7|7175.1|7151.7|0
1650404700000|2022-04-19 21:45:00|7175.9|7152.5|7176|7152.6|7176.1|7152.7|7175.9|7152.5|0
1650405000000|2022-04-19 21:50:00|7176.1|7152.7|7175.7|7152.3|7176.1|7152.7|7175.5|7152.1|0
1650405300000|2022-04-19 21:55:00|7175.5|7152.1|7175.5|7152.1|7176.4|7153|7175.5|7152.1|0
1650405600000|2022-04-19 22:00:00|7176.2|7152.8|7175.4|7152|7177.4|7154|7174.3|7150.9|0
1650405900000|2022-04-19 22:05:00|7175.8|7152.4|7179.3|7155.9|7179.6|7156.2|7175.1|7151.7|0
1650406200000|2022-04-19 22:10:00|7179.5|7156.1|7180.3|7156.9|7180.6|7157.2|7178.7|7155.3|0
1650406500000|2022-04-19 22:15:00|7180.4|7157|7182.2|7158.8|7182.8|7159.4|7180.3|7156.9|0
1650406800000|2022-04-19 22:20:00|7182.5|7159.1|7181.6|7158.2|7182.5|7159.1|7180.3|7156.9|0
1650407100000|2022-04-19 22:25:00|7181.9|7158.5|7181.9|7158.5|7182.5|7159.1|7180.3|7156.9|0
1650407400000|2022-04-19 22:30:00|7182|7158.6|7184.5|7161.1|7184.5|7161.1|7181.9|7158.5|0
1650407700000|2022-04-19 22:35:00|7184.1|7160.7|7186.8|7163.4|7187.8|7164.4|7184.1|7160.7|0
1650408000000|2022-04-19 22:40:00|7186.7|7163.3|7185.2|7161.8|7186.8|7163.4|7184.9|7161.5|0
1650408300000|2022-04-19 22:45:00|7185.4|7162|7184.6|7161.2|7185.9|7162.5|7184.6|7161.2|0
1650408600000|2022-04-19 22:50:00|7184.3|7160.9|7183.9|7160.5|7184.9|7161.5|7183.3|7159.9|0
1650408900000|2022-04-19 22:55:00|7184.1|7160.7|7183.3|7159.9|7184.9|7161.5|7182.3|7158.9|0
1650409200000|2022-04-19 23:00:00|7183.6|7160.2|7180.7|7157.3|7183.9|7160.5|7179.4|7156|0
1650409500000|2022-04-19 23:05:00|7181|7157.6|7180.1|7156.7|7181|7157.6|7179.4|7156|0
1650409800000|2022-04-19 23:10:00|7180.2|7156.8|7180.1|7156.7|7180.7|7157.3|7179.1|7155.7|0
1650410100000|2022-04-19 23:15:00|7179.7|7156.3|7180.6|7157.2|7181|7157.6|7179.4|7156|0
1650410400000|2022-04-19 23:20:00|7180.8|7157.4|7181.2|7157.8|7182.5|7159.1|7180.6|7157.2|0
1650410700000|2022-04-19 23:25:00|7181.3|7157.9|7178.3|7154.9|7181.5|7158.1|7178|7154.6|0
1650411000000|2022-04-19 23:30:00|7178.6|7155.2|7177.3|7153.9|7179.4|7156|7177.3|7153.9|0
1650411300000|2022-04-19 23:35:00|7177.5|7154.1|7179.6|7156.2|7179.9|7156.5|7176.4|7153|0
1650411600000|2022-04-19 23:40:00|7179.7|7156.3|7182.5|7159.1|7182.5|7159.1|7179.7|7156.3|0
1650411900000|2022-04-19 23:45:00|7182.3|7158.9|7180.9|7157.5|7183.4|7160|7180.5|7157.1|0
1650412200000|2022-04-19 23:50:00|7181|7157.6|7182.2|7158.8|7183.1|7159.7|7180.5|7157.1|0
1650412500000|2022-04-19 23:55:00|7182.5|7159.1|7182.2|7158.8|7183.1|7159.7|7180.9|7157.5|0
1650412800000|2022-04-20 00:00:00|7181.8|7158.4|7178.6|7155.2|7183.1|7159.7|7177|7153.6|0
1650413100000|2022-04-20 00:05:00|7178.4|7155|7177.6|7154.2|7179.6|7156.2|7176.4|7153|0
1650413400000|2022-04-20 00:10:00|7178|7154.6|7179.1|7155.7|7179.8|7156.4|7177.2|7153.8|0
1650413700000|2022-04-20 00:15:00|7178.8|7155.4|7177.9|7154.5|7181.4|7158|7176.6|7153.2|0
1650414000000|2022-04-20 00:20:00|7178.1|7154.7|7180.9|7157.5|7181|7157.6|7177.8|7154.4|0
1650414300000|2022-04-20 00:25:00|7180.8|7157.4|7183.2|7159.8|7184.9|7161.5|7180.6|7157.2|0
1650414600000|2022-04-20 00:30:00|7183.3|7159.9|7185.3|7161.9|7186.8|7163.4|7181.9|7158.5|0
1650414900000|2022-04-20 00:35:00|7185.4|7162|7188.4|7165|7188.5|7165.1|7184.3|7160.9|0
1650415200000|2022-04-20 00:40:00|7188.5|7165.1|7185|7161.6|7188.5|7165.1|7185|7161.6|0
1650415500000|2022-04-20 00:45:00|7185.2|7161.8|7183.6|7160.2|7185.4|7162|7183.4|7160|0
1650415800000|2022-04-20 00:50:00|7183.5|7160.1|7184.9|7161.5|7186.1|7162.7|7182|7158.6|0
1650416100000|2022-04-20 00:55:00|7185|7161.6|7185.8|7162.4|7187.4|7164|7184.7|7161.3|0
1650416400000|2022-04-20 01:00:00|7185.4|7162|7186.3|7162.9|7189.8|7166.4|7185.2|7161.8|0
1650416700000|2022-04-20 01:05:00|7186.5|7163.1|7185|7161.6|7186.5|7163.1|7183.6|7160.2|0
1650417000000|2022-04-20 01:10:00|7185.1|7161.7|7182.8|7159.4|7186.3|7162.9|7182.6|7159.2|0
1650417300000|2022-04-20 01:15:00|7182.6|7159.2|7130|7124|7182.7|7159.3|7122|7116|2032
1650417600000|2022-04-20 01:20:00|7131|7125|7141|7135|7146|7140|7126|7120|767
1650417900000|2022-04-20 01:25:00|7140|7134|7143|7137|7146|7140|7135|7129|760
1650418200000|2022-04-20 01:30:00|7144|7138|7138|7132|7166|7160|7135|7129|2951
1650418500000|2022-04-20 01:35:00|7137|7131|7166|7160|7179|7173|7135|7129|2736
1650418800000|2022-04-20 01:40:00|7165|7159|7144|7138|7165|7159|7144|7138|1357
1650419100000|2022-04-20 01:45:00|7145|7139|7151|7145|7154|7148|7130|7124|1261
1650419400000|2022-04-20 01:50:00|7152|7146|7153|7147|7168|7162|7151|7145|1273
1650419700000|2022-04-20 01:55:00|7154|7148|7140|7134|7159|7153|7137|7131|779
1650420000000|2022-04-20 02:00:00|7139|7133|7127|7121|7144|7138|7117|7111|1877
1650420300000|2022-04-20 02:05:00|7125|7119|7127|7121|7137|7131|7113|7107|851
1650420600000|2022-04-20 02:10:00|7128|7122|7126|7120|7137|7131|7121|7115|818
1650420900000|2022-04-20 02:15:00|7125|7119|7128|7122|7138|7132|7120|7114|591
1650421200000|2022-04-20 02:20:00|7127|7121|7119|7113|7130|7124|7118|7112|536
1650421500000|2022-04-20 02:25:00|7120|7114|7121|7115|7135|7129|7117|7111|509
1650421800000|2022-04-20 02:30:00|7122|7116|7124|7118|7128|7122|7108|7102|1099
1650422100000|2022-04-20 02:35:00|7121|7115|7130|7124|7131|7125|7111|7105|635
1650422400000|2022-04-20 02:40:00|7132|7126|7132|7126|7137|7131|7125|7119|449
1650422700000|2022-04-20 02:45:00|7130|7124|7140|7134|7145|7139|7125|7119|438
1650423000000|2022-04-20 02:50:00|7141|7135|7138|7132|7143|7137|7130|7124|1222
1650423300000|2022-04-20 02:55:00|7139|7133|7149|7143|7153|7147|7134|7128|538
1650423600000|2022-04-20 03:00:00|7147|7141|7163|7157|7167|7161|7146|7140|885
1650423900000|2022-04-20 03:05:00|7164|7158|7177|7171|7177|7171|7164|7158|708
1650424200000|2022-04-20 03:10:00|7178|7172|7184|7178|7185|7179|7172|7166|825
1650424500000|2022-04-20 03:15:00|7185|7179|7181|7175|7189|7183|7172|7166|493
1650424800000|2022-04-20 03:20:00|7182|7176|7185|7179|7187|7181|7176|7170|409
1650425100000|2022-04-20 03:25:00|7186|7180|7185.1|7179.1|7192.1|7186.1|7181.1|7175.1|417
1650425400000|2022-04-20 03:30:00|7187.1|7181.1|7201.1|7195.1|7201.1|7195.1|7183.1|7177.1|793
1650425700000|2022-04-20 03:35:00|7202.1|7196.1|7199.1|7193.1|7208.1|7202.1|7193.1|7187.1|709
1650426000000|2022-04-20 03:40:00|7200.1|7194.1|7204.1|7198.1|7205.1|7199.1|7195.1|7189.1|382
1650426300000|2022-04-20 03:45:00|7203.1|7197.1|7211.1|7205.1|7211.1|7205.1|7200.1|7194.1|531
1650426600000|2022-04-20 03:50:00|7212.1|7206.1|7213.1|7207.1|7214.1|7208.1|7204.1|7198.1|282
1650426900000|2022-04-20 03:55:00|7212.1|7206.1|7207.1|7201.1|7213.1|7207.1|7206.1|7200.1|870
1650427200000|2022-04-20 04:00:00|7217.3|7193.9|7214.3|7190.9|7217.6|7194.2|7214.2|7190.8|0
1650427500000|2022-04-20 04:05:00|7214.2|7190.8|7214.4|7191|7215.7|7192.3|7214.2|7190.8|0
1650427800000|2022-04-20 04:10:00|7214.6|7191.2|7213|7189.6|7214.6|7191.2|7211.2|7187.8|0
1650428100000|2022-04-20 04:15:00|7213.1|7189.7|7213.8|7190.4|7214.2|7190.8|7213|7189.6|0
1650428400000|2022-04-20 04:20:00|7213.9|7190.5|7215|7191.6|7215|7191.6|7212.3|7188.9|0
1650428700000|2022-04-20 04:25:00|7214.9|7191.5|7215.2|7191.8|7215.5|7192.1|7213.6|7190.2|0
1650429000000|2022-04-20 04:30:00|7215.1|7191.7|7215.3|7191.9|7216.2|7192.8|7214.9|7191.5|0
1650429300000|2022-04-20 04:35:00|7215.4|7192|7215.3|7191.9|7216.7|7193.3|7215.1|7191.7|0
1650429600000|2022-04-20 04:40:00|7215.4|7192|7216.5|7193.1|7216.5|7193.1|7215.3|7191.9|0
1650429900000|2022-04-20 04:45:00|7216.7|7193.3|7216.2|7192.8|7216.7|7193.3|7214.9|7191.5|0
1650430200000|2022-04-20 04:50:00|7215.3|7191.9|7214.6|7191.2|7215.3|7191.9|7214.1|7190.7|0
1650430500000|2022-04-20 04:55:00|7214.4|7191|7215.6|7192.2|7215.7|7192.3|7214.1|7190.7|0
1650430800000|2022-04-20 05:00:00|7214.6|7191.2|7199.1|7193.1|7222.1|7216.1|7193.1|7187.1|1244
1650431100000|2022-04-20 05:05:00|7200.1|7194.1|7192.1|7186.1|7212.1|7206.1|7191.1|7185.1|650
1650431400000|2022-04-20 05:10:00|7191.1|7185.1|7180.1|7174.1|7194.1|7188.1|7177.1|7171.1|883
1650431700000|2022-04-20 05:15:00|7181.1|7175.1|7158.1|7152.1|7185.1|7179.1|7158.1|7152.1|994
1650432000000|2022-04-20 05:20:00|7160.1|7154.1|7149.1|7143.1|7161.1|7155.1|7147.1|7141.1|550
1650432300000|2022-04-20 05:25:00|7147.1|7141.1|7152.1|7146.1|7155.1|7149.1|7138.1|7132.1|643
1650432600000|2022-04-20 05:30:00|7153.1|7147.1|7150.1|7144.1|7160.1|7154.1|7149.1|7143.1|1005
1650432900000|2022-04-20 05:35:00|7149.1|7143.1|7157.1|7151.1|7158.1|7152.1|7146.1|7140.1|674
1650433200000|2022-04-20 05:40:00|7156.1|7150.1|7167.1|7161.1|7170.1|7164.1|7155.1|7149.1|477
1650433500000|2022-04-20 05:45:00|7168.1|7162.1|7147.1|7141.1|7168.1|7162.1|7146.1|7140.1|307
1650433800000|2022-04-20 05:50:00|7148.1|7142.1|7132.1|7126.1|7151.1|7145.1|7130.1|7124.1|985
1650434100000|2022-04-20 05:55:00|7133.1|7127.1|7138.1|7132.1|7141.1|7135.1|7129.1|7123.1|490
1650434400000|2022-04-20 06:00:00|7137.1|7131.1|7129.1|7123.1|7147.1|7141.1|7128.1|7122.1|515
1650434700000|2022-04-20 06:05:00|7130.1|7124.1|7120.1|7114.1|7131.1|7125.1|7119.1|7113.1|415
1650435000000|2022-04-20 06:10:00|7121.1|7115.1|7126.1|7120.1|7128.1|7122.1|7117.1|7111.1|611
1650435300000|2022-04-20 06:15:00|7125.1|7119.1|7119.1|7113.1|7128.1|7122.1|7116.1|7110.1|403
1650435600000|2022-04-20 06:20:00|7118.1|7112.1|7117.1|7111.1|7123.1|7117.1|7115.1|7109.1|496
1650435900000|2022-04-20 06:25:00|7116.1|7110.1|7098.1|7092.1|7119.1|7113.1|7096.1|7090.1|892
1650436200000|2022-04-20 06:30:00|7099.1|7093.1|7102.1|7096.1|7102.1|7096.1|7083.1|7077.1|1130
1650436500000|2022-04-20 06:35:00|7101.1|7095.1|7113.1|7107.1|7114.1|7108.1|7099.1|7093.1|1203
1650436800000|2022-04-20 06:40:00|7114.1|7108.1|7112.1|7106.1|7114.1|7108.1|7101.1|7095.1|601
1650437100000|2022-04-20 06:45:00|7113.1|7107.1|7114.1|7108.1|7119.1|7113.1|7111.1|7105.1|666
1650437400000|2022-04-20 06:50:00|7115.1|7109.1|7117.1|7111.1|7119.1|7113.1|7106.1|7100.1|837
1650437700000|2022-04-20 06:55:00|7116.1|7110.1|7107.1|7101.1|7119.1|7113.1|7106.1|7100.1|493
1650438000000|2022-04-20 07:00:00|7108.1|7102.1|7101.1|7095.1|7114.1|7108.1|7099.1|7093.1|570
1650438300000|2022-04-20 07:05:00|7100.1|7094.1|7105.1|7099.1|7113.1|7107.1|7098.1|7092.1|889
1650438600000|2022-04-20 07:10:00|7104.1|7098.1|7095.1|7089.1|7104.1|7098.1|7089.1|7083.1|1152
1650438900000|2022-04-20 07:15:00|7096.1|7090.1|7104.1|7098.1|7106.1|7100.1|7092.1|7086.1|1209
1650439200000|2022-04-20 07:20:00|7105.1|7099.1|7110.1|7104.1|7116.1|7110.1|7105.1|7099.1|728
1650439500000|2022-04-20 07:25:00|7109.1|7103.1|7109.1|7103.1|7112.1|7106.1|7102.1|7096.1|534
1650439800000|2022-04-20 07:30:00|7110.1|7104.1|7106.1|7100.1|7118.1|7112.1|7106.1|7100.1|555
1650440100000|2022-04-20 07:35:00|7107.1|7101.1|7110.1|7104.1|7110.1|7104.1|7104.1|7098.1|469
1650440400000|2022-04-20 07:40:00|7108.1|7102.1|7102.1|7096.1|7109.1|7103.1|7102.1|7096.1|485
1650440700000|2022-04-20 07:45:00|7103.1|7097.1|7098.1|7092.1|7104.1|7098.1|7095.1|7089.1|685
1650441000000|2022-04-20 07:50:00|7097.1|7091.1|7104.1|7098.1|7105.1|7099.1|7095.1|7089.1|1348
1650441300000|2022-04-20 07:55:00|7105.1|7099.1|7103.1|7097.1|7105.1|7099.1|7093.1|7087.1|1382
1650441600000|2022-04-20 08:00:00|7102.1|7096.1|7097.1|7091.1|7103.1|7097.1|7091.1|7085.1|1830
1650441900000|2022-04-20 08:05:00|7096.1|7090.1|7089.1|7083.1|7101.1|7095.1|7087.1|7081.1|2302
1650442200000|2022-04-20 08:10:00|7088.1|7082.1|7103.1|7097.1|7105.1|7099.1|7087.1|7081.1|2101
1650442500000|2022-04-20 08:15:00|7102.1|7096.1|7101.1|7095.1|7106.1|7100.1|7101.1|7095.1|1146
1650442800000|2022-04-20 08:20:00|7102.1|7096.1|7103.1|7097.1|7106.1|7100.1|7100.1|7094.1|536
1650443100000|2022-04-20 08:25:00|7104.1|7098.1|7103.1|7097.1|7105.1|7099.1|7097.1|7091.1|558
1650443400000|2022-04-20 08:30:00|7106.7|7083.3|7108.9|7085.5|7109|7085.6|7102.8|7079.4|1
1650443700000|2022-04-20 08:35:00|7109|7085.6|7111.9|7088.5|7115.6|7092.2|7108.9|7085.5|0
1650444000000|2022-04-20 08:40:00|7112.1|7088.7|7113.5|7090.1|7115|7091.6|7110.6|7087.2|0
1650444300000|2022-04-20 08:45:00|7114|7090.6|7109.7|7086.3|7114.1|7090.7|7108.4|7085|0
1650444600000|2022-04-20 08:50:00|7109.9|7086.5|7112.1|7088.7|7112.5|7089.1|7107.8|7084.4|0
1650444900000|2022-04-20 08:55:00|7111.1|7087.7|7122.5|7099.1|7124.2|7100.8|7108.8|7085.4|0
1650445200000|2022-04-20 09:00:00|7122|7098.6|7129.3|7105.9|7131.5|7108.1|7122|7098.6|0
1650445500000|2022-04-20 09:05:00|7129.5|7106.1|7132.2|7108.8|7133.7|7110.3|7127.9|7104.5|0
1650445800000|2022-04-20 09:10:00|7132|7108.6|7128.3|7104.9|7134.2|7110.8|7127.2|7103.8|0
1650446100000|2022-04-20 09:15:00|7113.1|7107.1|7122.1|7116.1|7122.1|7116.1|7109.1|7103.1|280
1650446400000|2022-04-20 09:20:00|7121.1|7115.1|7119.1|7113.1|7125.1|7119.1|7117.1|7111.1|141
1650446700000|2022-04-20 09:25:00|7118.1|7112.1|7119.1|7113.1|7122.1|7116.1|7115.1|7109.1|151
1650447000000|2022-04-20 09:30:00|7120.1|7114.1|7127.1|7121.1|7127.1|7121.1|7119.1|7113.1|125
1650447300000|2022-04-20 09:35:00|7129.1|7123.1|7133.1|7127.1|7136.1|7130.1|7129.1|7123.1|330
1650447600000|2022-04-20 09:40:00|7132.1|7126.1|7140.1|7134.1|7140.1|7134.1|7132.1|7126.1|131
1650447900000|2022-04-20 09:45:00|7138.1|7132.1|7139.1|7133.1|7141.1|7135.1|7137.1|7131.1|128
1650448200000|2022-04-20 09:50:00|7138.1|7132.1|7136.1|7130.1|7138.1|7132.1|7135.1|7129.1|53
1650448500000|2022-04-20 09:55:00|7135.1|7129.1|7132.1|7126.1|7137.1|7131.1|7132.1|7126.1|69
1650448800000|2022-04-20 10:00:00|7132.6|7126.6|7126.6|7120.6|7133.1|7127.1|7125.6|7119.6|72
1650449100000|2022-04-20 10:05:00|7126.1|7120.1|7127.6|7121.6|7128.1|7122.1|7125.6|7119.6|77
1650449400000|2022-04-20 10:10:00|7128.1|7122.1|7130.1|7124.1|7130.6|7124.6|7127.6|7121.6|26
1650449700000|2022-04-20 10:15:00|7130.6|7124.6|7129.1|7123.1|7133.1|7127.1|7128.6|7122.6|12
1650450000000|2022-04-20 10:20:00|7128.6|7122.6|7128.1|7122.1|7130.1|7124.1|7126.6|7120.6|9
1650450300000|2022-04-20 10:25:00|7128.6|7122.6|7131.1|7125.1|7131.6|7125.6|7128.1|7122.1|6
1650450600000|2022-04-20 10:30:00|7131.6|7125.6|7133.1|7127.1|7135.6|7129.6|7131.1|7125.1|93
1650450900000|2022-04-20 10:35:00|7132.6|7126.6|7130.6|7124.6|7132.6|7126.6|7129.1|7123.1|37
1650451200000|2022-04-20 10:40:00|7131.1|7125.1|7133.1|7127.1|7136.1|7130.1|7127.6|7121.6|154
1650451500000|2022-04-20 10:45:00|7132.6|7126.6|7133.6|7127.6|7137.6|7131.6|7132.6|7126.6|79
1650451800000|2022-04-20 10:50:00|7134.1|7128.1|7135.6|7129.6|7137.6|7131.6|7128.6|7122.6|47
1650452100000|2022-04-20 10:55:00|7135.1|7129.1|7131.6|7125.6|7136.6|7130.6|7131.1|7125.1|44
1650452400000|2022-04-20 11:00:00|7130.6|7124.6|7132.1|7126.1|7132.6|7126.6|7126.6|7120.6|63
1650452700000|2022-04-20 11:05:00|7131.6|7125.6|7129.1|7123.1|7133.1|7127.1|7128.1|7122.1|15
1650453000000|2022-04-20 11:10:00|7128.6|7122.6|7125.6|7119.6|7129.1|7123.1|7124.6|7118.6|19
1650453300000|2022-04-20 11:15:00|7126.1|7120.1|7127.6|7121.6|7129.1|7123.1|7125.1|7119.1|11
1650453600000|2022-04-20 11:20:00|7128.1|7122.1|7127.6|7121.6|7128.6|7122.6|7126.1|7120.1|14
1650453900000|2022-04-20 11:25:00|7128.1|7122.1|7128.6|7122.6|7128.6|7122.6|7125.6|7119.6|13
1650454200000|2022-04-20 11:30:00|7129.1|7123.1|7128.6|7122.6|7131.6|7125.6|7127.6|7121.6|23
1650454500000|2022-04-20 11:35:00|7129.1|7123.1|7132.6|7126.6|7132.6|7126.6|7128.6|7122.6|7
1650454800000|2022-04-20 11:40:00|7132.1|7126.1|7132.1|7126.1|7135.6|7129.6|7130.6|7124.6|20
1650455100000|2022-04-20 11:45:00|7132.6|7126.6|7134.6|7128.6|7135.6|7129.6|7130.6|7124.6|15
1650455400000|2022-04-20 11:50:00|7134.1|7128.1|7140.1|7134.1|7146.1|7140.1|7134.1|7128.1|165
1650455700000|2022-04-20 11:55:00|7140.6|7134.6|7143.1|7137.1|7144.6|7138.6|7138.6|7132.6|132
1650456000000|2022-04-20 12:00:00|7143.6|7137.6|7143.1|7137.1|7146.6|7140.6|7141.6|7135.6|65
1650456300000|2022-04-20 12:05:00|7142.6|7136.6|7142.1|7136.1|7143.6|7137.6|7140.6|7134.6|14
1650456600000|2022-04-20 12:10:00|7141.6|7135.6|7143.6|7137.6|7145.6|7139.6|7138.6|7132.6|216
1650456900000|2022-04-20 12:15:00|7143.1|7137.1|7139.1|7133.1|7146.1|7140.1|7137.6|7131.6|228
1650457200000|2022-04-20 12:20:00|7139.6|7133.6|7136.1|7130.1|7144.1|7138.1|7136.1|7130.1|62
1650457500000|2022-04-20 12:25:00|7135.6|7129.6|7139.6|7133.6|7141.6|7135.6|7133.6|7127.6|96
1650457800000|2022-04-20 12:30:00|7139.1|7133.1|7139.6|7133.6|7140.6|7134.6|7136.6|7130.6|77
1650458100000|2022-04-20 12:35:00|7140.6|7134.6|7140.6|7134.6|7141.6|7135.6|7139.6|7133.6|47
1650458400000|2022-04-20 12:40:00|7140.1|7134.1|7134.1|7128.1|7140.6|7134.6|7133.1|7127.1|151
1650458700000|2022-04-20 12:45:00|7134.6|7128.6|7125.6|7119.6|7134.6|7128.6|7123.6|7117.6|82
1650459000000|2022-04-20 12:50:00|7126.1|7120.1|7127.6|7121.6|7127.6|7121.6|7122.6|7116.6|116
1650459300000|2022-04-20 12:55:00|7126.6|7120.6|7132.1|7126.1|7132.6|7126.6|7125.6|7119.6|42
1650459600000|2022-04-20 13:00:00|7131.6|7125.6|7130.1|7124.1|7133.6|7127.6|7128.6|7122.6|106
1650459900000|2022-04-20 13:05:00|7129.6|7123.6|7129.1|7123.1|7132.1|7126.1|7128.6|7122.6|23
1650460200000|2022-04-20 13:10:00|7129.6|7123.6|7130.1|7124.1|7131.6|7125.6|7128.6|7122.6|26
1650460500000|2022-04-20 13:15:00|7129.6|7123.6|7130.1|7124.1|7131.1|7125.1|7128.1|7122.1|16
1650460800000|2022-04-20 13:20:00|7129.6|7123.6|7134.1|7128.1|7135.6|7129.6|7129.6|7123.6|56
1650461100000|2022-04-20 13:25:00|7134.6|7128.6|7136.6|7130.6|7137.1|7131.1|7131.6|7125.6|92
1650461400000|2022-04-20 13:30:00|7137.1|7131.1|7081.1|7075.1|7137.6|7131.6|7078.6|7072.6|1594
1650461700000|2022-04-20 13:35:00|7082.1|7076.1|7089.1|7083.1|7097.1|7091.1|7080.1|7074.1|913
1650462000000|2022-04-20 13:40:00|7088.6|7082.6|7079.1|7073.1|7093.6|7087.6|7072.1|7066.1|813
1650462300000|2022-04-20 13:45:00|7079.6|7073.6|7081.1|7075.1|7081.6|7075.6|7071.1|7065.1|555
1650462600000|2022-04-20 13:50:00|7080.6|7074.6|7071.6|7065.6|7085.1|7079.1|7065.1|7059.1|456
1650462900000|2022-04-20 13:55:00|7071.1|7065.1|7067.1|7061.1|7076.6|7070.6|7064.6|7058.6|232
1650463200000|2022-04-20 14:00:00|7066.6|7060.6|7062.6|7056.6|7074.6|7068.6|7060.1|7054.1|420
1650463500000|2022-04-20 14:05:00|7063.1|7057.1|7059.6|7053.6|7063.1|7057.1|7049.1|7043.1|585
1650463800000|2022-04-20 14:10:00|7060.1|7054.1|7058.6|7052.6|7066.6|7060.6|7056.6|7050.6|438
1650464100000|2022-04-20 14:15:00|7059.1|7053.1|7060.6|7054.6|7066.6|7060.6|7054.6|7048.6|507
1650464400000|2022-04-20 14:20:00|7061.1|7055.1|7046.6|7040.6|7064.1|7058.1|7046.6|7040.6|431
1650464700000|2022-04-20 14:25:00|7047.1|7041.1|7054.6|7048.6|7055.6|7049.6|7045.1|7039.1|340
1650465000000|2022-04-20 14:30:00|7055.1|7049.1|7060.1|7054.1|7064.1|7058.1|7048.1|7042.1|442
1650465300000|2022-04-20 14:35:00|7059.1|7053.1|7060.1|7054.1|7063.6|7057.6|7055.1|7049.1|221
1650465600000|2022-04-20 14:40:00|7060.6|7054.6|7064.1|7058.1|7067.1|7061.1|7060.1|7054.1|142
1650465900000|2022-04-20 14:45:00|7064.6|7058.6|7064.6|7058.6|7066.1|7060.1|7060.6|7054.6|228
1650466200000|2022-04-20 14:50:00|7064.1|7058.1|7068.6|7062.6|7068.6|7062.6|7062.6|7056.6|119
1650466500000|2022-04-20 14:55:00|7066.1|7060.1|7066.1|7060.1|7067.6|7061.6|7059.6|7053.6|171
1650466800000|2022-04-20 15:00:00|7066.6|7060.6|7055.6|7049.6|7066.6|7060.6|7055.1|7049.1|293
1650467100000|2022-04-20 15:05:00|7055.1|7049.1|7049.6|7043.6|7059.6|7053.6|7049.1|7043.1|515
1650467400000|2022-04-20 15:10:00|7050.1|7044.1|7049.6|7043.6|7050.1|7044.1|7043.6|7037.6|309
1650467700000|2022-04-20 15:15:00|7049.1|7043.1|7041.6|7035.6|7049.1|7043.1|7040.1|7034.1|231
1650468000000|2022-04-20 15:20:00|7042.6|7036.6|7040.1|7034.1|7046.6|7040.6|7039.6|7033.6|188
1650468300000|2022-04-20 15:25:00|7039.6|7033.6|7041.6|7035.6|7044.1|7038.1|7036.1|7030.1|276
1650468600000|2022-04-20 15:30:00|7042.1|7036.1|7045.1|7039.1|7051.6|7045.6|7040.6|7034.6|219
1650468900000|2022-04-20 15:35:00|7046.1|7040.1|7052.6|7046.6|7055.6|7049.6|7045.6|7039.6|333
1650469200000|2022-04-20 15:40:00|7053.1|7047.1|7059.6|7053.6|7061.1|7055.1|7052.6|7046.6|308
1650469500000|2022-04-20 15:45:00|7060.1|7054.1|7054.6|7048.6|7063.1|7057.1|7050.6|7044.6|182
1650469800000|2022-04-20 15:50:00|7055.1|7049.1|7051.1|7045.1|7055.6|7049.6|7048.6|7042.6|124
1650470100000|2022-04-20 15:55:00|7050.6|7044.6|7053.1|7047.1|7056.6|7050.6|7050.1|7044.1|111
1650470400000|2022-04-20 16:00:00|7054.1|7048.1|7051.1|7045.1|7058.1|7052.1|7048.1|7042.1|222
1650470700000|2022-04-20 16:05:00|7050.1|7044.1|7042.1|7036.1|7055.1|7049.1|7041.1|7035.1|254
1650471000000|2022-04-20 16:10:00|7044.1|7038.1|7040.1|7034.1|7045.1|7039.1|7039.1|7033.1|268
1650471300000|2022-04-20 16:15:00|7041.1|7035.1|7038.1|7032.1|7046.1|7040.1|7038.1|7032.1|190
1650471600000|2022-04-20 16:20:00|7039.1|7033.1|7034.1|7028.1|7040.1|7034.1|7033.1|7027.1|162
1650471900000|2022-04-20 16:25:00|7035.1|7029.1|7030.1|7024.1|7035.1|7029.1|7028.1|7022.1|333
1650472200000|2022-04-20 16:30:00|7029.1|7023.1|7040.1|7034.1|7043.1|7037.1|7029.1|7023.1|615
1650472500000|2022-04-20 16:35:00|7039.1|7033.1|7039.1|7033.1|7043.1|7037.1|7037.1|7031.1|193
1650472800000|2022-04-20 16:40:00|7038.1|7032.1|7042.1|7036.1|7042.1|7036.1|7036.1|7030.1|235
1650473100000|2022-04-20 16:45:00|7040.1|7034.1|7040.1|7034.1|7043.1|7037.1|7038.1|7032.1|183
1650473400000|2022-04-20 16:50:00|7041.1|7035.1|7041.1|7035.1|7045.1|7039.1|7039.1|7033.1|136
1650473700000|2022-04-20 16:55:00|7042.1|7036.1|7040.1|7034.1|7043.1|7037.1|7039.1|7033.1|111
1650474000000|2022-04-20 17:00:00|7039.1|7033.1|7043.1|7037.1|7045.1|7039.1|7037.1|7031.1|170
1650474300000|2022-04-20 17:05:00|7044.1|7038.1|7036.1|7030.1|7046.1|7040.1|7035.1|7029.1|145
1650474600000|2022-04-20 17:10:00|7037.1|7031.1|7041.1|7035.1|7044.1|7038.1|7036.1|7030.1|61
1650474900000|2022-04-20 17:15:00|7040.1|7034.1|7036.1|7030.1|7043.1|7037.1|7032.1|7026.1|82
1650475200000|2022-04-20 17:20:00|7034.1|7028.1|7039.1|7033.1|7040.1|7034.1|7033.1|7027.1|98
1650475500000|2022-04-20 17:25:00|7038.1|7032.1|7040.1|7034.1|7040.1|7034.1|7034.1|7028.1|201
1650475800000|2022-04-20 17:30:00|7037.1|7031.1|7036.1|7030.1|7039.1|7033.1|7035.1|7029.1|102
1650476100000|2022-04-20 17:35:00|7037.1|7031.1|7037.1|7031.1|7039.1|7033.1|7034.1|7028.1|58
1650476400000|2022-04-20 17:40:00|7036.1|7030.1|7042.1|7036.1|7044.1|7038.1|7036.1|7030.1|56
1650476700000|2022-04-20 17:45:00|7041.1|7035.1|7036.1|7030.1|7044.1|7038.1|7036.1|7030.1|75
1650477000000|2022-04-20 17:50:00|7035.1|7029.1|7036.1|7030.1|7036.1|7030.1|7031.1|7025.1|78
1650477300000|2022-04-20 17:55:00|7032.1|7026.1|7035.1|7029.1|7035.1|7029.1|7031.1|7025.1|26
1650477600000|2022-04-20 18:00:00|7034.1|7028.1|7035.1|7029.1|7039.1|7033.1|7032.1|7026.1|89
1650477900000|2022-04-20 18:05:00|7033.1|7027.1|7031.1|7025.1|7036.1|7030.1|7030.1|7024.1|58
1650478200000|2022-04-20 18:10:00|7030.1|7024.1|7029.1|7023.1|7032.1|7026.1|7028.1|7022.1|82
1650478500000|2022-04-20 18:15:00|7028.1|7022.1|7021.1|7015.1|7029.1|7023.1|7021.1|7015.1|124
1650478800000|2022-04-20 18:20:00|7020.1|7014.1|7020.1|7014.1|7022.1|7016.1|7017.1|7011.1|152
1650479100000|2022-04-20 18:25:00|7019.1|7013.1|7014.1|7008.1|7019.1|7013.1|7014.1|7008.1|98
1650479400000|2022-04-20 18:30:00|7013.1|7007.1|7013.1|7007.1|7016.1|7010.1|7011.1|7005.1|125
1650479700000|2022-04-20 18:35:00|7012.1|7006.1|7010.1|7004.1|7012.1|7006.1|7007.1|7001.1|101
1650480000000|2022-04-20 18:40:00|7009.1|7003.1|7007.1|7001.1|7011.1|7005.1|7006.1|7000.1|75
1650480300000|2022-04-20 18:45:00|7006.1|7000.1|7010.1|7004.1|7013.1|7007.1|7005.1|6999.1|96
1650480600000|2022-04-20 18:50:00|7009.1|7003.1|7002.1|6996.1|7010.1|7004.1|7002.1|6996.1|79
1650480900000|2022-04-20 18:55:00|7003.1|6997.1|7020.5|6997.1|7020.5|7009.1|7000.1|6994.1|196
1650481200000|2022-04-20 19:00:00|7020.4|6997|7025.9|7002.5|7026.8|7003.4|7018.1|6994.7|0
1650481500000|2022-04-20 19:05:00|7025.8|7002.4|7024.2|7000.8|7025.8|7002.4|7020.8|6997.4|0
1650481800000|2022-04-20 19:10:00|7024.3|7000.9|7030.7|7007.3|7031.8|7008.4|7023.5|7000.1|0
1650482100000|2022-04-20 19:15:00|7030.6|7007.2|7030.9|7007.5|7033.7|7010.3|7030|7006.6|0
1650482400000|2022-04-20 19:20:00|7030.8|7007.4|7028.4|7005|7032.8|7009.4|7027.9|7004.5|0
1650482700000|2022-04-20 19:25:00|7028.5|7005.1|7027.8|7004.4|7034.1|7010.7|7026.9|7003.5|0
1650483000000|2022-04-20 19:30:00|7027.7|7004.3|7022.4|6999|7029|7005.6|7022.3|6998.9|0
1650483300000|2022-04-20 19:35:00|7022.6|6999.2|7024.6|7001.2|7026.8|7003.4|7019.5|6996.1|0
1650483600000|2022-04-20 19:40:00|7024.5|7001.1|7023.5|7000.1|7025.3|7001.9|7021.7|6998.3|0
1650483900000|2022-04-20 19:45:00|7023.6|7000.2|7028.7|7005.3|7033.2|7009.8|7023.6|7000.2|0
1650484200000|2022-04-20 19:50:00|7029.1|7005.7|7020.3|6996.9|7029.6|7006.2|7018|6994.6|0
1650484500000|2022-04-20 19:55:00|7020.6|6997.2|7015.9|6992.5|7021.2|6997.8|7010.1|6986.7|0
1650484800000|2022-04-20 20:00:00|7015.2|6991.8|7027.2|7003.8|7029.1|7005.7|7014|6990.6|0
1650485100000|2022-04-20 20:05:00|7026.9|7003.5|7029.7|7006.3|7034.4|7011|7015.6|6992.2|0
1650485400000|2022-04-20 20:10:00|7030|7006.6|7028.8|7005.4|7031.3|7007.9|7027.5|7004.1|0
1650485700000|2022-04-20 20:15:00|7028.6|7005.2|7025.7|7002.3|7030.3|7006.9|7025.3|7001.9|0
1650486000000|2022-04-20 20:20:00|7025.8|7002.4|7025.3|7001.9|7026.6|7003.2|7024.1|7000.7|0
1650486300000|2022-04-20 20:25:00|7025.2|7001.8|7026.7|7003.3|7027.6|7004.2|7024.4|7001|0
1650486600000|2022-04-20 20:30:00|7026.5|7003.1|7030.8|7007.4|7031.7|7008.3|7026.4|7003|0
1650486900000|2022-04-20 20:35:00|7030.5|7007.1|7031.4|7008|7031.7|7008.3|7030.1|7006.7|0
1650487200000|2022-04-20 20:40:00|7031.7|7008.3|7031.1|7007.7|7031.7|7008.3|7030.5|7007.1|0
1650487500000|2022-04-20 20:45:00|7030.8|7007.4|7034|7010.6|7034|7010.6|7030.5|7007.1|0
1650487800000|2022-04-20 20:50:00|7033.8|7010.4|7034.5|7011.1|7034.8|7011.4|7033.8|7010.4|0
1650488100000|2022-04-20 20:55:00|7034.8|7011.4|7033.9|7010.5|7035.1|7011.7|7033.7|7010.3|0
1650488400000|2022-04-20 21:00:00|7033.7|7010.3|7033.7|7010.3|7033.8|7010.4|7033.3|7009.9|0
1650488700000|2022-04-20 21:05:00|7033.8|7010.4|7034.4|7011|7034.6|7011.2|7033.6|7010.2|2
1650489000000|2022-04-20 21:10:00|7034.3|7010.9|7035|7011.6|7035.1|7011.7|7034.3|7010.9|1
1650489300000|2022-04-20 21:15:00|7034.9|7011.5|7034.5|7011.1|7035|7011.6|7033.3|7009.9|0
1650489600000|2022-04-20 21:20:00|7034.4|7011|7034.6|7011.2|7034.6|7011.2|7034.3|7010.9|0
1650489900000|2022-04-20 21:25:00|7034.4|7011|7034.9|7011.5|7034.9|7011.5|7033.6|7010.2|0
1650490200000|2022-04-20 21:30:00|7035|7011.6|7035.5|7012.1|7035.5|7012.1|7035|7011.6|0
1650490500000|2022-04-20 21:35:00|7035.8|7012.4|7037.5|7014.1|7037.7|7014.3|7035.5|7012.1|0
1650490800000|2022-04-20 21:40:00|7037.4|7014|7037.3|7013.9|7037.5|7014.1|7037.1|7013.7|0
1650491100000|2022-04-20 21:45:00|7037.2|7013.8|7037.2|7013.8|7037.3|7013.9|7037.2|7013.8|0
1650491400000|2022-04-20 21:50:00|7037.4|7014|7036.9|7013.5|7037.4|7014|7036.7|7013.3|0
1650491700000|2022-04-20 21:55:00|7037.1|7013.7|7036.6|7013.2|7037.1|7013.7|7036.6|7013.2|0
1650492000000|2022-04-20 22:00:00|7035.2|7011.8|7037.5|7014.1|7039.1|7015.7|7035|7011.6|0
1650492300000|2022-04-20 22:05:00|7037.4|7014|7038.9|7015.5|7040.1|7016.7|7036.9|7013.5|0
1650492600000|2022-04-20 22:10:00|7039.2|7015.8|7037|7013.6|7039.5|7016.1|7036.4|7013|0
1650492900000|2022-04-20 22:15:00|7037.3|7013.9|7037.3|7013.9|7039|7015.6|7037.3|7013.9|0
1650493200000|2022-04-20 22:20:00|7037.5|7014.1|7038.9|7015.5|7039.5|7016.1|7037.5|7014.1|0
1650493500000|2022-04-20 22:25:00|7038.6|7015.2|7037.6|7014.2|7038.9|7015.5|7037.6|7014.2|0
1650493800000|2022-04-20 22:30:00|7037.9|7014.5|7041.2|7017.8|7041.4|7018|7037.6|7014.2|0
1650494100000|2022-04-20 22:35:00|7041.1|7017.7|7042.3|7018.9|7042.6|7019.2|7040.8|7017.4|0
1650494400000|2022-04-20 22:40:00|7041.9|7018.5|7039.8|7016.4|7042.5|7019.1|7039.5|7016.1|0
1650494700000|2022-04-20 22:45:00|7039.5|7016.1|7037|7013.6|7039.8|7016.4|7035.1|7011.7|0
1650495000000|2022-04-20 22:50:00|7037.3|7013.9|7037.1|7013.7|7039.5|7016.1|7037.1|7013.7|0
1650495300000|2022-04-20 22:55:00|7036.8|7013.4|7036.2|7012.8|7038.1|7014.7|7036|7012.6|0
1650495600000|2022-04-20 23:00:00|7035.9|7012.5|7036.6|7013.2|7037.1|7013.7|7035.9|7012.5|0
1650495900000|2022-04-20 23:05:00|7036.2|7012.8|7036.2|7012.8|7037.2|7013.8|7036.2|7012.8|0
1650496200000|2022-04-20 23:10:00|7036.4|7013|7035.3|7011.9|7036.9|7013.5|7035|7011.6|0
1650496500000|2022-04-20 23:15:00|7035.1|7011.7|7036.6|7013.2|7036.6|7013.2|7035|7011.6|0
1650496800000|2022-04-20 23:20:00|7036.4|7013|7035.8|7012.4|7036.4|7013|7035.3|7011.9|0
1650497100000|2022-04-20 23:25:00|7035.9|7012.5|7037.2|7013.8|7037.2|7013.8|7035.9|7012.5|0
1650497400000|2022-04-20 23:30:00|7037.5|7014.1|7037.5|7014.1|7037.8|7014.4|7036.6|7013.2|0
1650497700000|2022-04-20 23:35:00|7037.8|7014.4|7038.1|7014.7|7038.4|7015|7037.2|7013.8|0
1650498000000|2022-04-20 23:40:00|7038.4|7015|7040|7016.6|7040.3|7016.9|7038.1|7014.7|0
1650498300000|2022-04-20 23:45:00|7040.3|7016.9|7040.9|7017.5|7040.9|7017.5|7038.8|7015.4|0
1650498600000|2022-04-20 23:50:00|7041.2|7017.8|7040.6|7017.2|7041.7|7018.3|7040.3|7016.9|0
1650498900000|2022-04-20 23:55:00|7040.4|7017|7039|7015.6|7040.9|7017.5|7038.7|7015.3|0
1650499200000|2022-04-21 00:00:00|7038.7|7015.3|7040.6|7017.2|7043.1|7019.7|7038.7|7015.3|0
1650499500000|2022-04-21 00:05:00|7040.4|7017|7041.5|7018.1|7042.8|7019.4|7040.3|7016.9|0
1650499800000|2022-04-21 00:10:00|7041.9|7018.5|7040.8|7017.4|7042.2|7018.8|7040.8|7017.4|0
1650500100000|2022-04-21 00:15:00|7040.5|7017.1|7043|7019.6|7044.7|7021.3|7040.5|7017.1|0
1650500400000|2022-04-21 00:20:00|7042.9|7019.5|7041|7017.6|7043.4|7020|7039.6|7016.2|0
1650500700000|2022-04-21 00:25:00|7041.1|7017.7|7041.9|7018.5|7043.3|7019.9|7041|7017.6|0
1650501000000|2022-04-21 00:30:00|7042|7018.6|7043.4|7020|7044.4|7021|7041|7017.6|0
1650501300000|2022-04-21 00:35:00|7043.5|7020.1|7040.9|7017.5|7044.2|7020.8|7040.1|7016.7|0
1650501600000|2022-04-21 00:40:00|7040.7|7017.3|7043.6|7020.2|7043.7|7020.3|7040.2|7016.8|0
1650501900000|2022-04-21 00:45:00|7043.8|7020.4|7040.7|7017.3|7043.9|7020.5|7040.3|7016.9|0
1650502200000|2022-04-21 00:50:00|7040.8|7017.4|7040.5|7017.1|7041.6|7018.2|7040.4|7017|0
1650502500000|2022-04-21 00:55:00|7040.6|7017.2|7043|7019.6|7044.4|7021|7040.1|7016.7|0
1650502800000|2022-04-21 01:00:00|7043.2|7019.8|7043|7019.6|7044.5|7021.1|7042.9|7019.5|0
1650503100000|2022-04-21 01:05:00|7042.8|7019.4|7040.8|7017.4|7042.8|7019.4|7040.1|7016.7|0
1650503400000|2022-04-21 01:10:00|7041|7017.6|7041.4|7018|7041.6|7018.2|7039.9|7016.5|0
1650503700000|2022-04-21 01:15:00|7036|7012.6|7016.2|7010.2|7036.4|7028.2|7005.2|6999.2|1749
1650504000000|2022-04-21 01:20:00|7017.2|7011.2|6993.2|6987.2|7018.2|7012.2|6987.2|6981.2|1464
1650504300000|2022-04-21 01:25:00|6995.2|6989.2|7009.2|7003.2|7013.2|7007.2|6993.2|6987.2|1181
1650504600000|2022-04-21 01:30:00|7011.2|7005.2|7022.2|7016.2|7037.2|7031.2|6999.2|6993.2|3534
1650504900000|2022-04-21 01:35:00|7020.2|7014.2|7022.2|7016.2|7033.2|7027.2|7010.2|7004.2|2067
1650505200000|2022-04-21 01:40:00|7023.2|7017.2|7050.2|7044.2|7050.2|7044.2|7016.2|7010.2|1874
1650505500000|2022-04-21 01:45:00|7049.2|7043.2|7059.2|7053.2|7067.2|7061.2|7040.2|7034.2|3013
1650505800000|2022-04-21 01:50:00|7058.2|7052.2|7056.2|7050.2|7062.2|7056.2|7047.2|7041.2|970
1650506100000|2022-04-21 01:55:00|7055.2|7049.2|7043.2|7037.2|7058.2|7052.2|7043.2|7037.2|2728
1650506400000|2022-04-21 02:00:00|7044.2|7038.2|7046.2|7040.2|7056.2|7050.2|7039.2|7033.2|2185
1650506700000|2022-04-21 02:05:00|7045.2|7039.2|7067.2|7061.2|7070.2|7064.2|7043.2|7037.2|1227
1650507000000|2022-04-21 02:10:00|7068.2|7062.2|7064.2|7058.2|7080.2|7074.2|7062.2|7056.2|1095
1650507300000|2022-04-21 02:15:00|7063.2|7057.2|7051.2|7045.2|7067.2|7061.2|7049.2|7043.2|735
1650507600000|2022-04-21 02:20:00|7050.2|7044.2|7045.2|7039.2|7050.2|7044.2|7038.2|7032.2|658
1650507900000|2022-04-21 02:25:00|7044.2|7038.2|7042.2|7036.2|7049.2|7043.2|7031.2|7025.2|747
1650508200000|2022-04-21 02:30:00|7043.2|7037.2|7046.2|7040.2|7049.2|7043.2|7037.2|7031.2|545
1650508500000|2022-04-21 02:35:00|7045.2|7039.2|7024.2|7018.2|7049.2|7043.2|7024.2|7018.2|1407
1650508800000|2022-04-21 02:40:00|7025.2|7019.2|7019.2|7013.2|7025.2|7019.2|7017.2|7011.2|954
1650509100000|2022-04-21 02:45:00|7020.2|7014.2|7015.2|7009.2|7022.2|7016.2|7006.2|7000.2|757
1650509400000|2022-04-21 02:50:00|7014.2|7008.2|7002.2|6996.2|7014.2|7008.2|6991.2|6985.2|1527
1650509700000|2022-04-21 02:55:00|7001.2|6995.2|7002.2|6996.2|7004.2|6998.2|6986.2|6980.2|1049
1650510000000|2022-04-21 03:00:00|7001.2|6995.2|6998.2|6992.2|7004.2|6998.2|6992.2|6986.2|991
1650510300000|2022-04-21 03:05:00|6996.2|6990.2|6992.2|6986.2|6999.2|6993.2|6989.2|6983.2|650
1650510600000|2022-04-21 03:10:00|6994.2|6988.2|6968.2|6962.2|6994.2|6988.2|6967.2|6961.2|1436
1650510900000|2022-04-21 03:15:00|6967.2|6961.2|6961.2|6955.2|6977.2|6971.2|6958.2|6952.2|1184
1650511200000|2022-04-21 03:20:00|6962.2|6956.2|6964.2|6958.2|6971.2|6965.2|6955.2|6949.2|1469
1650511500000|2022-04-21 03:25:00|6965.2|6959.2|6957.2|6951.2|6966.2|6960.2|6953.2|6947.2|1303
1650511800000|2022-04-21 03:30:00|6956.2|6950.2|6958.2|6952.2|6963.2|6957.2|6949.2|6943.2|983
1650512100000|2022-04-21 03:35:00|6959.2|6953.2|6947.2|6941.2|6961.2|6955.2|6946.2|6940.2|1230
1650512400000|2022-04-21 03:40:00|6946.2|6940.2|6953.2|6947.2|6954.2|6948.2|6944.2|6938.2|1023
1650512700000|2022-04-21 03:45:00|6954.2|6948.2|6959.2|6953.2|6961.2|6955.2|6950.2|6944.2|666
1650513000000|2022-04-21 03:50:00|6957.2|6951.2|6942.2|6936.2|6960.2|6954.2|6941.2|6935.2|969
1650513300000|2022-04-21 03:55:00|6943.2|6937.2|6944.2|6938.2|6946.2|6940.2|6939.2|6933.2|1222
1650513600000|2022-04-21 04:00:00|6951|6927.6|6951.3|6927.9|6951.6|6928.2|6950.1|6926.7|0
1650513900000|2022-04-21 04:05:00|6951.4|6928|6954.1|6930.7|6954.1|6930.7|6951.4|6928|0
1650514200000|2022-04-21 04:10:00|6954.2|6930.8|6955.1|6931.7|6955.4|6932|6953.6|6930.2|0
1650514500000|2022-04-21 04:15:00|6955.3|6931.9|6955|6931.6|6955.6|6932.2|6954.1|6930.7|0
1650514800000|2022-04-21 04:20:00|6954.9|6931.5|6954.8|6931.4|6955.3|6931.9|6953.9|6930.5|0
1650515100000|2022-04-21 04:25:00|6955|6931.6|6954.8|6931.4|6956|6932.6|6953.6|6930.2|0
1650515400000|2022-04-21 04:30:00|6954.7|6931.3|6955.1|6931.7|6956.5|6933.1|6954.7|6931.3|0
1650515700000|2022-04-21 04:35:00|6955|6931.6|6956.5|6933.1|6956.5|6933.1|6955|6931.6|0
1650516000000|2022-04-21 04:40:00|6956.4|6933|6956.5|6933.1|6956.5|6933.1|6955.5|6932.1|0
1650516300000|2022-04-21 04:45:00|6956.4|6933|6957.6|6934.2|6958.9|6935.5|6956.4|6933|0
1650516600000|2022-04-21 04:50:00|6957.7|6934.3|6958.9|6935.5|6958.9|6935.5|6956.6|6933.2|0
1650516900000|2022-04-21 04:55:00|6959|6935.6|6959.1|6935.7|6959.1|6935.7|6958.8|6935.4|0
1650517200000|2022-04-21 05:00:00|6958.9|6935.5|6918.2|6912.2|6958.9|6946.2|6918.2|6912.2|3263
1650517500000|2022-04-21 05:05:00|6919.2|6913.2|6951.2|6945.2|6968.2|6962.2|6919.2|6913.2|5434
1650517800000|2022-04-21 05:10:00|6952.2|6946.2|6973.2|6967.2|6975.2|6969.2|6944.2|6938.2|2008
1650518100000|2022-04-21 05:15:00|6974.2|6968.2|6994.2|6988.2|6998.2|6992.2|6974.2|6968.2|1704
1650518400000|2022-04-21 05:20:00|6993.2|6987.2|6975.2|6969.2|6994.2|6988.2|6971.2|6965.2|1243
1650518700000|2022-04-21 05:25:00|6976.2|6970.2|6957.2|6951.2|6976.2|6970.2|6950.2|6944.2|1145
1650519000000|2022-04-21 05:30:00|6956.2|6950.2|6948.2|6942.2|6958.2|6952.2|6940.2|6934.2|987
1650519300000|2022-04-21 05:35:00|6947.2|6941.2|6949.2|6943.2|6953.2|6947.2|6940.2|6934.2|1421
1650519600000|2022-04-21 05:40:00|6950.2|6944.2|6944.2|6938.2|6956.2|6950.2|6944.2|6938.2|512
1650519900000|2022-04-21 05:45:00|6943.2|6937.2|6938.2|6932.2|6945.2|6939.2|6934.2|6928.2|634
1650520200000|2022-04-21 05:50:00|6939.2|6933.2|6932.2|6926.2|6949.2|6943.2|6930.2|6924.2|749
1650520500000|2022-04-21 05:55:00|6931.2|6925.2|6930.2|6924.2|6936.2|6930.2|6924.2|6918.2|910
1650520800000|2022-04-21 06:00:00|6929.2|6923.2|6923.2|6917.2|6935.2|6929.2|6916.2|6910.2|1369
1650521100000|2022-04-21 06:05:00|6922.2|6916.2|6915.2|6909.2|6926.2|6920.2|6915.2|6909.2|1147
1650521400000|2022-04-21 06:10:00|6914.2|6908.2|6907.2|6901.2|6917.2|6911.2|6906.2|6900.2|1025
1650521700000|2022-04-21 06:15:00|6906.2|6900.2|6906.2|6900.2|6911.2|6905.2|6895.2|6889.2|1368
1650522000000|2022-04-21 06:20:00|6907.2|6901.2|6919.2|6913.2|6920.2|6914.2|6905.2|6899.2|1027
1650522300000|2022-04-21 06:25:00|6918.2|6912.2|6929.2|6923.2|6929.2|6923.2|6914.2|6908.2|1492
1650522600000|2022-04-21 06:30:00|6930.2|6924.2|6928.2|6922.2|6940.2|6934.2|6925.2|6919.2|1303
1650522900000|2022-04-21 06:35:00|6929.2|6923.2|6924.2|6918.2|6936.2|6930.2|6921.2|6915.2|1502
1650523200000|2022-04-21 06:40:00|6925.2|6919.2|6936.2|6930.2|6940.2|6934.2|6919.2|6913.2|1353
1650523500000|2022-04-21 06:45:00|6937.2|6931.2|6939.2|6933.2|6944.2|6938.2|6928.2|6922.2|1198
1650523800000|2022-04-21 06:50:00|6938.2|6932.2|6954.2|6948.2|6959.2|6953.2|6934.2|6928.2|3882
1650524100000|2022-04-21 06:55:00|6955.2|6949.2|6953.2|6947.2|6966.2|6960.2|6953.2|6947.2|1749
1650524400000|2022-04-21 07:00:00|6954.2|6948.2|6948.2|6942.2|6956.2|6950.2|6946.2|6940.2|1175
1650524700000|2022-04-21 07:05:00|6947.2|6941.2|6961.2|6955.2|6962.2|6956.2|6944.2|6938.2|1443
1650525000000|2022-04-21 07:10:00|6960.2|6954.2|6952.2|6946.2|6960.2|6954.2|6943.2|6937.2|1252
1650525300000|2022-04-21 07:15:00|6954.2|6948.2|6950.2|6944.2|6958.2|6952.2|6948.2|6942.2|812
1650525600000|2022-04-21 07:20:00|6951.2|6945.2|6957.2|6951.2|6957.2|6951.2|6950.2|6944.2|776
1650525900000|2022-04-21 07:25:00|6956.2|6950.2|6958.2|6952.2|6958.2|6952.2|6949.2|6943.2|1130
1650526200000|2022-04-21 07:30:00|6957.2|6951.2|6958.2|6952.2|6959.2|6953.2|6948.2|6942.2|1503
1650526500000|2022-04-21 07:35:00|6959.2|6953.2|6953.2|6947.2|6961.2|6955.2|6951.2|6945.2|1145
1650526800000|2022-04-21 07:40:00|6952.2|6946.2|6955.2|6949.2|6960.2|6954.2|6952.2|6946.2|1109
1650527100000|2022-04-21 07:45:00|6954.2|6948.2|6948.2|6942.2|6954.2|6948.2|6942.2|6936.2|1570
1650527400000|2022-04-21 07:50:00|6947.2|6941.2|6954.2|6948.2|6956.2|6950.2|6944.2|6938.2|1449
1650527700000|2022-04-21 07:55:00|6953.2|6947.2|6957.2|6951.2|6965.2|6959.2|6946.2|6940.2|2463
1650528000000|2022-04-21 08:00:00|6958.2|6952.2|6960.2|6954.2|6968.2|6962.2|6957.2|6951.2|3405
1650528300000|2022-04-21 08:05:00|6961.2|6955.2|6969.2|6963.2|6970.2|6964.2|6960.2|6954.2|3259
1650528600000|2022-04-21 08:10:00|6968.2|6962.2|6964.2|6958.2|6968.2|6962.2|6959.2|6953.2|1059
1650528900000|2022-04-21 08:15:00|6965.2|6959.2|6967.2|6961.2|6974.2|6968.2|6965.2|6959.2|1541
1650529200000|2022-04-21 08:20:00|6968.2|6962.2|6960.2|6954.2|6969.2|6963.2|6960.2|6954.2|1164
1650529500000|2022-04-21 08:25:00|6959.2|6953.2|6953.2|6947.2|6961.2|6955.2|6951.2|6945.2|1256
1650529800000|2022-04-21 08:30:00|6963.1|6939.7|6962.8|6939.4|6964.1|6940.7|6960.1|6936.7|0
1650530100000|2022-04-21 08:35:00|6962.6|6939.2|6960.1|6936.7|6962.8|6939.4|6957.9|6934.5|0
1650530400000|2022-04-21 08:40:00|6960.2|6936.8|6959.3|6935.9|6961.4|6938|6959|6935.6|0
1650530700000|2022-04-21 08:45:00|6959.5|6936.1|6957.7|6934.3|6960.8|6937.4|6956.8|6933.4|0
1650531000000|2022-04-21 08:50:00|6957.8|6934.4|6960.9|6937.5|6965.1|6941.7|6957.7|6934.3|0
1650531300000|2022-04-21 08:55:00|6960.7|6937.3|6963|6939.6|6963.1|6939.7|6958.4|6935|0
1650531600000|2022-04-21 09:00:00|6962.9|6939.5|6954.2|6930.8|6965.1|6941.7|6954|6930.6|0
1650531900000|2022-04-21 09:05:00|6953.9|6930.5|6958.6|6935.2|6958.7|6935.3|6952.6|6929.2|0
1650532200000|2022-04-21 09:10:00|6958.5|6935.1|6959.9|6936.5|6959.9|6936.5|6957.5|6934.1|0
1650532500000|2022-04-21 09:15:00|6937.2|6931.2|6953.2|6947.2|6957.2|6951.2|6937.2|6931.2|221
1650532800000|2022-04-21 09:20:00|6952.2|6946.2|6957.2|6951.2|6958.2|6952.2|6951.2|6945.2|66
1650533100000|2022-04-21 09:25:00|6956.2|6950.2|6959.2|6953.2|6959.2|6953.2|6956.2|6950.2|53
1650533400000|2022-04-21 09:30:00|6962.2|6956.2|6960.2|6954.2|6962.2|6956.2|6957.2|6951.2|110
1650533700000|2022-04-21 09:35:00|6959.2|6953.2|6954.2|6948.2|6960.2|6954.2|6954.2|6948.2|147
1650534000000|2022-04-21 09:40:00|6955.2|6949.2|6954.2|6948.2|6956.2|6950.2|6952.2|6946.2|78
1650534300000|2022-04-21 09:45:00|6956.2|6950.2|6961.2|6955.2|6961.2|6955.2|6956.2|6950.2|105
1650534600000|2022-04-21 09:50:00|6960.2|6954.2|6960.2|6954.2|6961.2|6955.2|6957.2|6951.2|80
1650534900000|2022-04-21 09:55:00|6961.2|6955.2|6959.2|6953.2|6962.2|6956.2|6958.2|6952.2|20
1650535200000|2022-04-21 10:00:00|6960.2|6954.2|6962.7|6956.7|6963.7|6957.7|6959.7|6953.7|82
1650535500000|2022-04-21 10:05:00|6962.2|6956.2|6971.2|6965.2|6980.7|6974.7|6961.7|6955.7|472
1650535800000|2022-04-21 10:10:00|6970.7|6964.7|6967.7|6961.7|6971.2|6965.2|6963.7|6957.7|122
1650536100000|2022-04-21 10:15:00|6968.7|6962.7|6964.7|6958.7|6970.7|6964.7|6963.2|6957.2|68
1650536400000|2022-04-21 10:20:00|6965.2|6959.2|6967.7|6961.7|6969.7|6963.7|6962.7|6956.7|81
1650536700000|2022-04-21 10:25:00|6967.2|6961.2|6972.2|6966.2|6974.7|6968.7|6966.2|6960.2|66
1650537000000|2022-04-21 10:30:00|6972.7|6966.7|6973.2|6967.2|6974.2|6968.2|6970.7|6964.7|16
1650537300000|2022-04-21 10:35:00|6973.7|6967.7|6970.7|6964.7|6975.7|6969.7|6970.2|6964.2|44
1650537600000|2022-04-21 10:40:00|6971.2|6965.2|6973.7|6967.7|6973.7|6967.7|6970.2|6964.2|9
1650537900000|2022-04-21 10:45:00|6973.2|6967.2|6973.2|6967.2|6974.7|6968.7|6972.7|6966.7|21
1650538200000|2022-04-21 10:50:00|6972.7|6966.7|6970.7|6964.7|6973.2|6967.2|6967.7|6961.7|29
1650538500000|2022-04-21 10:55:00|6971.2|6965.2|6967.7|6961.7|6971.2|6965.2|6965.2|6959.2|108
1650538800000|2022-04-21 11:00:00|6968.2|6962.2|6962.7|6956.7|6968.2|6962.2|6962.7|6956.7|13
1650539100000|2022-04-21 11:05:00|6963.2|6957.2|6959.2|6953.2|6963.2|6957.2|6957.2|6951.2|12
1650539400000|2022-04-21 11:10:00|6959.7|6953.7|6960.2|6954.2|6960.7|6954.7|6956.7|6950.7|17
1650539700000|2022-04-21 11:15:00|6959.7|6953.7|6970.2|6964.2|6971.2|6965.2|6959.7|6953.7|100
1650540000000|2022-04-21 11:20:00|6970.7|6964.7|6969.7|6963.7|6972.7|6966.7|6968.7|6962.7|15
1650540300000|2022-04-21 11:25:00|6970.7|6964.7|6973.2|6967.2|6973.7|6967.7|6968.2|6962.2|48
1650540600000|2022-04-21 11:30:00|6973.7|6967.7|6982.2|6976.2|6983.2|6977.2|6972.7|6966.7|296
1650540900000|2022-04-21 11:35:00|6981.7|6975.7|6972.7|6966.7|6982.2|6976.2|6972.7|6966.7|30
1650541200000|2022-04-21 11:40:00|6973.7|6967.7|6972.7|6966.7|6976.7|6970.7|6972.7|6966.7|48
1650541500000|2022-04-21 11:45:00|6974.2|6968.2|6973.7|6967.7|6975.7|6969.7|6971.7|6965.7|24
1650541800000|2022-04-21 11:50:00|6973.2|6967.2|6974.2|6968.2|6974.2|6968.2|6970.2|6964.2|28
1650542100000|2022-04-21 11:55:00|6974.7|6968.7|6972.7|6966.7|6976.7|6970.7|6972.2|6966.2|24
1650542400000|2022-04-21 12:00:00|6973.2|6967.2|6974.7|6968.7|6976.2|6970.2|6972.2|6966.2|51
1650542700000|2022-04-21 12:05:00|6973.7|6967.7|6973.2|6967.2|6974.7|6968.7|6970.7|6964.7|22
1650543000000|2022-04-21 12:10:00|6972.7|6966.7|6977.7|6971.7|6978.2|6972.2|6972.2|6966.2|43
1650543300000|2022-04-21 12:15:00|6978.2|6972.2|6972.7|6966.7|6978.7|6972.7|6972.2|6966.2|56
1650543600000|2022-04-21 12:20:00|6973.2|6967.2|6974.7|6968.7|6974.7|6968.7|6970.7|6964.7|17
1650543900000|2022-04-21 12:25:00|6974.2|6968.2|6971.2|6965.2|6974.7|6968.7|6970.7|6964.7|53
1650544200000|2022-04-21 12:30:00|6971.7|6965.7|6973.2|6967.2|6974.7|6968.7|6969.7|6963.7|66
1650544500000|2022-04-21 12:35:00|6972.7|6966.7|6978.7|6972.7|6979.7|6973.7|6972.7|6966.7|193
1650544800000|2022-04-21 12:40:00|6980.2|6974.2|6979.2|6973.2|6981.7|6975.7|6978.2|6972.2|183
1650545100000|2022-04-21 12:45:00|6978.7|6972.7|6977.7|6971.7|6979.7|6973.7|6975.7|6969.7|68
1650545400000|2022-04-21 12:50:00|6977.2|6971.2|6977.2|6971.2|6980.7|6974.7|6977.2|6971.2|7
1650545700000|2022-04-21 12:55:00|6977.7|6971.7|6974.7|6968.7|6978.7|6972.7|6974.7|6968.7|43
1650546000000|2022-04-21 13:00:00|6974.2|6968.2|6975.7|6969.7|6977.2|6971.2|6973.7|6967.7|42
1650546300000|2022-04-21 13:05:00|6975.2|6969.2|6975.2|6969.2|6975.7|6969.7|6973.7|6967.7|12
1650546600000|2022-04-21 13:10:00|6975.7|6969.7|6977.7|6971.7|6978.7|6972.7|6975.2|6969.2|44
1650546900000|2022-04-21 13:15:00|6977.2|6971.2|6976.7|6970.7|6979.7|6973.7|6976.7|6970.7|89
1650547200000|2022-04-21 13:20:00|6976.2|6970.2|6972.7|6966.7|6976.7|6970.7|6971.2|6965.2|142
1650547500000|2022-04-21 13:25:00|6973.2|6967.2|6975.2|6969.2|6976.7|6970.7|6969.7|6963.7|286
1650547800000|2022-04-21 13:30:00|6975.7|6969.7|6974.7|6968.7|6991.2|6985.2|6970.2|6964.2|624
1650548100000|2022-04-21 13:35:00|6975.2|6969.2|6945.2|6939.2|6990.2|6984.2|6945.2|6939.2|1006
1650548400000|2022-04-21 13:40:00|6945.7|6939.7|6950.2|6944.2|6957.7|6951.7|6944.7|6938.7|371
1650548700000|2022-04-21 13:45:00|6949.7|6943.7|6937.7|6931.7|6949.7|6943.7|6930.7|6924.7|538
1650549000000|2022-04-21 13:50:00|6938.2|6932.2|6935.2|6929.2|6950.7|6944.7|6933.2|6927.2|236
1650549300000|2022-04-21 13:55:00|6935.7|6929.7|6909.7|6903.7|6938.7|6932.7|6908.7|6902.7|1037
1650549600000|2022-04-21 14:00:00|6910.2|6904.2|6911.2|6905.2|6918.7|6912.7|6903.7|6897.7|475
1650549900000|2022-04-21 14:05:00|6910.7|6904.7|6887.2|6881.2|6910.7|6904.7|6885.7|6879.7|662
1650550200000|2022-04-21 14:10:00|6886.7|6880.7|6879.2|6873.2|6886.7|6880.7|6875.7|6869.7|952
1650550500000|2022-04-21 14:15:00|6878.2|6872.2|6882.7|6876.7|6894.7|6888.7|6877.7|6871.7|370
1650550800000|2022-04-21 14:20:00|6883.2|6877.2|6880.2|6874.2|6885.2|6879.2|6868.7|6862.7|566
1650551100000|2022-04-21 14:25:00|6879.2|6873.2|6893.7|6887.7|6893.7|6887.7|6871.7|6865.7|497
1650551400000|2022-04-21 14:30:00|6893.2|6887.2|6899.7|6893.7|6902.2|6896.2|6890.2|6884.2|526
1650551700000|2022-04-21 14:35:00|6900.2|6894.2|6895.2|6889.2|6903.7|6897.7|6892.2|6886.2|360
1650552000000|2022-04-21 14:40:00|6895.7|6889.7|6889.7|6883.7|6895.7|6889.7|6882.7|6876.7|280
1650552300000|2022-04-21 14:45:00|6890.2|6884.2|6884.2|6878.2|6893.7|6887.7|6882.7|6876.7|180
1650552600000|2022-04-21 14:50:00|6884.7|6878.7|6885.2|6879.2|6894.2|6888.2|6883.2|6877.2|321
1650552900000|2022-04-21 14:55:00|6885.7|6879.7|6894.7|6888.7|6896.7|6890.7|6884.7|6878.7|333
1650553200000|2022-04-21 15:00:00|6894.2|6888.2|6890.7|6884.7|6894.7|6888.7|6883.2|6877.2|174
1650553500000|2022-04-21 15:05:00|6891.2|6885.2|6884.2|6878.2|6893.2|6887.2|6877.7|6871.7|193
1650553800000|2022-04-21 15:10:00|6883.7|6877.7|6887.2|6881.2|6891.7|6885.7|6880.7|6874.7|287
1650554100000|2022-04-21 15:15:00|6888.2|6882.2|6885.7|6879.7|6889.7|6883.7|6882.7|6876.7|109
1650554400000|2022-04-21 15:20:00|6885.2|6879.2|6880.2|6874.2|6886.7|6880.7|6873.7|6867.7|229
1650554700000|2022-04-21 15:25:00|6880.7|6874.7|6877.7|6871.7|6889.7|6883.7|6875.7|6869.7|353
1650555000000|2022-04-21 15:30:00|6877.2|6871.2|6870.2|6864.2|6879.2|6873.2|6865.7|6859.7|245
1650555300000|2022-04-21 15:35:00|6870.7|6864.7|6864.7|6858.7|6872.2|6866.2|6863.2|6857.2|149
1650555600000|2022-04-21 15:40:00|6865.2|6859.2|6862.2|6856.2|6872.7|6866.7|6861.7|6855.7|449
1650555900000|2022-04-21 15:45:00|6861.7|6855.7|6860.2|6854.2|6863.2|6857.2|6854.7|6848.7|252
1650556200000|2022-04-21 15:50:00|6859.7|6853.7|6860.2|6854.2|6863.2|6857.2|6856.2|6850.2|131
1650556500000|2022-04-21 15:55:00|6859.7|6853.7|6852.2|6846.2|6860.2|6854.2|6849.7|6843.7|224
1650556800000|2022-04-21 16:00:00|6854.2|6848.2|6849.2|6843.2|6859.2|6853.2|6848.2|6842.2|205
1650557100000|2022-04-21 16:05:00|6851.2|6845.2|6846.2|6840.2|6857.2|6851.2|6846.2|6840.2|217
1650557400000|2022-04-21 16:10:00|6847.2|6841.2|6848.2|6842.2|6851.2|6845.2|6841.2|6835.2|247
1650557700000|2022-04-21 16:15:00|6846.2|6840.2|6848.2|6842.2|6848.2|6842.2|6840.2|6834.2|323
1650558000000|2022-04-21 16:20:00|6845.2|6839.2|6839.2|6833.2|6848.2|6842.2|6839.2|6833.2|162
1650558300000|2022-04-21 16:25:00|6838.2|6832.2|6839.2|6833.2|6845.2|6839.2|6837.2|6831.2|98
1650558600000|2022-04-21 16:30:00|6840.2|6834.2|6845.2|6839.2|6846.2|6840.2|6838.2|6832.2|202
1650558900000|2022-04-21 16:35:00|6844.2|6838.2|6839.2|6833.2|6848.2|6842.2|6838.2|6832.2|125
1650559200000|2022-04-21 16:40:00|6840.2|6834.2|6843.2|6837.2|6846.2|6840.2|6839.2|6833.2|134
1650559500000|2022-04-21 16:45:00|6842.2|6836.2|6838.2|6832.2|6844.2|6838.2|6836.2|6830.2|170
1650559800000|2022-04-21 16:50:00|6837.2|6831.2|6830.2|6824.2|6837.2|6831.2|6829.2|6823.2|99
1650560100000|2022-04-21 16:55:00|6829.2|6823.2|6831.2|6825.2|6835.2|6829.2|6829.2|6823.2|211
1650560400000|2022-04-21 17:00:00|6830.2|6824.2|6826.2|6820.2|6838.2|6832.2|6826.2|6820.2|237
1650560700000|2022-04-21 17:05:00|6828.2|6822.2|6834.2|6828.2|6836.2|6830.2|6826.2|6820.2|342
1650561000000|2022-04-21 17:10:00|6833.2|6827.2|6836.2|6830.2|6837.2|6831.2|6829.2|6823.2|217
1650561300000|2022-04-21 17:15:00|6837.2|6831.2|6827.2|6821.2|6838.2|6832.2|6826.2|6820.2|196
1650561600000|2022-04-21 17:20:00|6828.2|6822.2|6835.2|6829.2|6849.2|6843.2|6827.2|6821.2|344
1650561900000|2022-04-21 17:25:00|6834.2|6828.2|6844.2|6838.2|6845.2|6839.2|6830.2|6824.2|366
1650562200000|2022-04-21 17:30:00|6843.2|6837.2|6837.2|6831.2|6848.2|6842.2|6835.2|6829.2|216
1650562500000|2022-04-21 17:35:00|6835.2|6829.2|6836.2|6830.2|6838.2|6832.2|6830.2|6824.2|258
1650562800000|2022-04-21 17:40:00|6834.2|6828.2|6832.2|6826.2|6838.2|6832.2|6825.2|6819.2|262
1650563100000|2022-04-21 17:45:00|6831.2|6825.2|6829.2|6823.2|6834.2|6828.2|6824.2|6818.2|265
1650563400000|2022-04-21 17:50:00|6827.2|6821.2|6824.2|6818.2|6831.2|6825.2|6821.2|6815.2|104
1650563700000|2022-04-21 17:55:00|6825.2|6819.2|6822.2|6816.2|6826.2|6820.2|6818.2|6812.2|64
1650564000000|2022-04-21 18:00:00|6819.2|6813.2|6813.2|6807.2|6819.2|6813.2|6812.2|6806.2|99
1650564300000|2022-04-21 18:05:00|6812.2|6806.2|6813.2|6807.2|6818.2|6812.2|6811.2|6805.2|127
1650564600000|2022-04-21 18:10:00|6812.2|6806.2|6811.2|6805.2|6817.2|6811.2|6810.2|6804.2|180
1650564900000|2022-04-21 18:15:00|6810.2|6804.2|6815.2|6809.2|6816.2|6810.2|6810.2|6804.2|125
1650565200000|2022-04-21 18:20:00|6814.2|6808.2|6812.2|6806.2|6820.2|6814.2|6812.2|6806.2|141
1650565500000|2022-04-21 18:25:00|6814.2|6808.2|6817.2|6811.2|6820.2|6814.2|6812.2|6806.2|84
1650565800000|2022-04-21 18:30:00|6815.2|6809.2|6828.2|6822.2|6830.2|6824.2|6813.2|6807.2|195
1650566100000|2022-04-21 18:35:00|6829.2|6823.2|6821.2|6815.2|6835.2|6829.2|6819.2|6813.2|129
1650566400000|2022-04-21 18:40:00|6822.2|6816.2|6812.2|6806.2|6822.2|6816.2|6812.2|6806.2|103
1650566700000|2022-04-21 18:45:00|6811.2|6805.2|6807.2|6801.2|6811.2|6805.2|6806.2|6800.2|69
1650567000000|2022-04-21 18:50:00|6805.2|6799.2|6809.2|6803.2|6811.2|6805.2|6805.2|6799.2|124
1650567300000|2022-04-21 18:55:00|6808.2|6802.2|6814.1|6790.7|6814.1|6804.2|6804.2|6790.7|154
1650567600000|2022-04-21 19:00:00|6814|6790.6|6804|6780.6|6814.1|6790.7|6803.8|6780.4|0
1650567900000|2022-04-21 19:05:00|6804.2|6780.8|6800.8|6777.4|6812.3|6788.9|6800.5|6777.1|0
1650568200000|2022-04-21 19:10:00|6800.1|6776.7|6800.2|6776.8|6802.3|6778.9|6798.5|6775.1|0
1650568500000|2022-04-21 19:15:00|6800.1|6776.7|6801.9|6778.5|6803.4|6780|6797.4|6774|0
1650568800000|2022-04-21 19:20:00|6801.8|6778.4|6809.1|6785.7|6809.1|6785.7|6797.5|6774.1|0
1650569100000|2022-04-21 19:25:00|6809|6785.6|6818.7|6795.3|6820|6796.6|6803.5|6780.1|0
1650569400000|2022-04-21 19:30:00|6818.6|6795.2|6806.8|6783.4|6818.9|6795.5|6806.1|6782.7|0
1650569700000|2022-04-21 19:35:00|6806.7|6783.3|6801|6777.6|6806.9|6783.5|6797.1|6773.7|0
1650570000000|2022-04-21 19:40:00|6801.1|6777.7|6808.1|6784.7|6809.6|6786.2|6799.6|6776.2|0
1650570300000|2022-04-21 19:45:00|6807.9|6784.5|6794|6770.6|6809.6|6786.2|6793.8|6770.4|0
1650570600000|2022-04-21 19:50:00|6794.7|6771.3|6807.2|6783.8|6809|6785.6|6794.7|6771.3|0
1650570900000|2022-04-21 19:55:00|6807|6783.6|6789.6|6766.2|6807.6|6784.2|6786.5|6763.1|0
1650571200000|2022-04-21 20:00:00|6790.2|6766.8|6786.6|6763.2|6792.4|6769|6783.9|6760.5|0
1650571500000|2022-04-21 20:05:00|6786.3|6762.9|6791.2|6767.8|6794|6770.6|6786.2|6762.8|0
1650571800000|2022-04-21 20:10:00|6791.5|6768.1|6793.5|6770.1|6797.2|6773.8|6785|6761.6|0
1650572100000|2022-04-21 20:15:00|6794.3|6770.9|6792.3|6768.9|6796.3|6772.9|6791|6767.6|0
1650572400000|2022-04-21 20:20:00|6792|6768.6|6792|6768.6|6793.5|6770.1|6790.6|6767.2|0
1650572700000|2022-04-21 20:25:00|6792.4|6769|6790.4|6767|6796|6772.6|6789.9|6766.5|0
1650573000000|2022-04-21 20:30:00|6790.7|6767.3|6791.3|6767.9|6792.9|6769.5|6788.6|6765.2|0
1650573300000|2022-04-21 20:35:00|6791.5|6768.1|6789.8|6766.4|6792.3|6768.9|6789.5|6766.1|0
1650573600000|2022-04-21 20:40:00|6790.1|6766.7|6791.7|6768.3|6792.6|6769.2|6789.8|6766.4|0
1650573900000|2022-04-21 20:45:00|6791.8|6768.4|6791.3|6767.9|6793.8|6770.4|6790.7|6767.3|0
1650574200000|2022-04-21 20:50:00|6791.7|6768.3|6789.8|6766.4|6792|6768.6|6789.2|6765.8|0
1650574500000|2022-04-21 20:55:00|6790.1|6766.7|6791.3|6767.9|6792|6768.6|6789.2|6765.8|0
1650574800000|2022-04-21 21:00:00|6791|6767.6|6791.9|6768.5|6792.1|6768.7|6791|6767.6|0
1650575100000|2022-04-21 21:05:00|6791.8|6768.4|6791.6|6768.2|6792.2|6768.8|6791.6|6768.2|0
1650575400000|2022-04-21 21:10:00|6791.5|6768.1|6791.1|6767.7|6791.6|6768.2|6791.1|6767.7|0
1650575700000|2022-04-21 21:15:00|6790.9|6767.5|6790.5|6767.1|6790.9|6767.5|6790.4|6767|0
1650576000000|2022-04-21 21:20:00|6790.7|6767.3|6791.2|6767.8|6791.2|6767.8|6790.3|6766.9|0
1650576300000|2022-04-21 21:25:00|6791.3|6767.9|6791.2|6767.8|6791.3|6767.9|6791.2|6767.8|0
1650576600000|2022-04-21 21:30:00|6791.3|6767.9|6791.2|6767.8|6791.3|6767.9|6791|6767.6|0
1650577200000|2022-04-21 21:40:00|6791.1|6767.7|6789.7|6766.3|6791.1|6767.7|6789.7|6766.3|0
1650577500000|2022-04-21 21:45:00|6789.9|6766.5|6789.8|6766.4|6789.9|6766.5|6789.8|6766.4|0
1650577800000|2022-04-21 21:50:00|6789.9|6766.5|6786.7|6763.3|6790|6766.6|6786.6|6763.2|0
1650578100000|2022-04-21 21:55:00|6786.6|6763.2|6788.6|6765.2|6788.7|6765.3|6786.6|6763.2|0
1650578400000|2022-04-21 22:00:00|6790.1|6766.7|6785.3|6761.9|6791.4|6768|6784.7|6761.3|0
1650578700000|2022-04-21 22:05:00|6785.5|6762.1|6788.1|6764.7|6789.1|6765.7|6785.3|6761.9|0
1650579000000|2022-04-21 22:10:00|6788.4|6765|6787.8|6764.4|6788.4|6765|6785.6|6762.2|0
1650579300000|2022-04-21 22:15:00|6787.6|6764.2|6788.7|6765.3|6789.1|6765.7|6786.9|6763.5|0
1650579600000|2022-04-21 22:20:00|6788.9|6765.5|6792.2|6768.8|6793.5|6770.1|6788.7|6765.3|0
1650579900000|2022-04-21 22:25:00|6792.1|6768.7|6791.6|6768.2|6792.2|6768.8|6790.4|6767|0
1650580200000|2022-04-21 22:30:00|6791.7|6768.3|6799.5|6776.1|6799.8|6776.4|6791.7|6768.3|0
1650580500000|2022-04-21 22:35:00|6799.8|6776.4|6798.5|6775.1|6799.8|6776.4|6797.9|6774.5|0
1650580800000|2022-04-21 22:40:00|6798.2|6774.8|6797.9|6774.5|6798.9|6775.5|6797.3|6773.9|0
1650581100000|2022-04-21 22:45:00|6798.2|6774.8|6796.7|6773.3|6798.9|6775.5|6796.4|6773|0
1650581400000|2022-04-21 22:50:00|6796.4|6773|6807.9|6784.5|6808.5|6785.1|6795.9|6772.5|0
1650581700000|2022-04-21 22:55:00|6808.2|6784.8|6808.6|6785.2|6808.6|6785.2|6807.7|6784.3|0
1650582000000|2022-04-21 23:00:00|6808.3|6784.9|6807|6783.6|6811.1|6787.7|6807|6783.6|0
1650582300000|2022-04-21 23:05:00|6806.9|6783.5|6804.9|6781.5|6806.9|6783.5|6803.4|6780|0
1650582600000|2022-04-21 23:10:00|6805.2|6781.8|6805.3|6781.9|6806.9|6783.5|6805|6781.6|0
1650582900000|2022-04-21 23:15:00|6805.7|6782.3|6806.6|6783.2|6807.3|6783.9|6805.7|6782.3|0
1650583200000|2022-04-21 23:20:00|6806.4|6783|6807.2|6783.8|6807.2|6783.8|6805.7|6782.3|0
1650583500000|2022-04-21 23:25:00|6807.3|6783.9|6806.3|6782.9|6807.5|6784.1|6805.3|6781.9|0
1650583800000|2022-04-21 23:30:00|6806.6|6783.2|6797.6|6774.2|6807.5|6784.1|6797.6|6774.2|0
1650584100000|2022-04-21 23:35:00|6797.7|6774.3|6784.1|6760.7|6798.2|6774.8|6784.1|6760.7|0
1650584400000|2022-04-21 23:40:00|6784.4|6761|6789.3|6765.9|6789.3|6765.9|6784.4|6761|0
1650584700000|2022-04-21 23:45:00|6789.6|6766.2|6791.8|6768.4|6798|6774.6|6789|6765.6|0
1650585000000|2022-04-21 23:50:00|6791.6|6768.2|6792.2|6768.8|6796.6|6773.2|6791.6|6768.2|0
1650585300000|2022-04-21 23:55:00|6792.4|6769|6787.9|6764.5|6792.5|6769.1|6786|6762.6|0
1650585600000|2022-04-22 00:00:00|6788.2|6764.8|6790.6|6767.2|6790.7|6767.3|6785.7|6762.3|0
1650585900000|2022-04-22 00:05:00|6790.9|6767.5|6794.3|6770.9|6794.9|6771.5|6789.8|6766.4|0
1650586200000|2022-04-22 00:10:00|6794.1|6770.7|6793.4|6770|6794.9|6771.5|6789|6765.6|0
1650586500000|2022-04-22 00:15:00|6793.5|6770.1|6788.3|6764.9|6794|6770.6|6787.9|6764.5|0
1650586800000|2022-04-22 00:20:00|6788.1|6764.7|6790.8|6767.4|6792.3|6768.9|6788.1|6764.7|0
1650587100000|2022-04-22 00:25:00|6790.7|6767.3|6788.3|6764.9|6790.8|6767.4|6786.1|6762.7|0
1650587400000|2022-04-22 00:30:00|6787.8|6764.4|6792.3|6768.9|6792.3|6768.9|6785.4|6762|0
1650587700000|2022-04-22 00:35:00|6792.8|6769.4|6790.7|6767.3|6793.4|6770|6787.7|6764.3|0
1650588000000|2022-04-22 00:40:00|6790.9|6767.5|6775.4|6752|6791|6767.6|6775.2|6751.8|0
1650588300000|2022-04-22 00:45:00|6775.3|6751.9|6762.2|6738.8|6776|6752.6|6762.2|6738.8|0
1650588600000|2022-04-22 00:50:00|6762.5|6739.1|6766.6|6743.2|6767.8|6744.4|6761.6|6738.2|0
1650588900000|2022-04-22 00:55:00|6767|6743.6|6773.1|6749.7|6773.2|6749.8|6766.4|6743|0
1650589200000|2022-04-22 01:00:00|6773.2|6749.8|6771.9|6748.5|6774|6750.6|6770|6746.6|0
1650589500000|2022-04-22 01:05:00|6771|6747.6|6783.1|6759.7|6783.5|6760.1|6770.8|6747.4|0
1650589800000|2022-04-22 01:10:00|6783|6759.6|6793.1|6769.7|6794|6770.6|6782.3|6758.9|0
1650590100000|2022-04-22 01:15:00|6794|6770.6|6804.3|6798.3|6804.3|6798.3|6768.3|6762.3|3199
1650590400000|2022-04-22 01:20:00|6805.3|6799.3|6809.3|6803.3|6813.3|6807.3|6792.3|6786.3|1669
1650590700000|2022-04-22 01:25:00|6810.3|6804.3|6804.3|6798.3|6813.3|6807.3|6799.3|6793.3|1506
1650591000000|2022-04-22 01:30:00|6806.3|6800.3|6829.3|6823.3|6834.3|6828.3|6787.3|6781.3|4807
1650591300000|2022-04-22 01:35:00|6830.3|6824.3|6833.3|6827.3|6858.3|6852.3|6829.3|6823.3|3445
1650591600000|2022-04-22 01:40:00|6832.3|6826.3|6832.3|6826.3|6846.3|6840.3|6824.3|6818.3|3119
1650591900000|2022-04-22 01:45:00|6833.3|6827.3|6856.3|6850.3|6859.3|6853.3|6808.3|6802.3|2084
1650592200000|2022-04-22 01:50:00|6855.3|6849.3|6898.3|6892.3|6899.3|6893.3|6846.3|6840.3|2852
1650592500000|2022-04-22 01:55:00|6899.3|6893.3|6880.3|6874.3|6900.3|6894.3|6876.3|6870.3|2788
1650592800000|2022-04-22 02:00:00|6881.3|6875.3|6897.3|6891.3|6900.3|6894.3|6874.3|6868.3|1948
1650593100000|2022-04-22 02:05:00|6896.3|6890.3|6907.3|6901.3|6920.3|6914.3|6893.3|6887.3|2162
1650593400000|2022-04-22 02:10:00|6908.3|6902.3|6918.3|6912.3|6919.3|6913.3|6895.3|6889.3|2553
1650593700000|2022-04-22 02:15:00|6919.3|6913.3|6929.3|6923.3|6929.3|6923.3|6904.3|6898.3|1519
1650594000000|2022-04-22 02:20:00|6928.3|6922.3|6914.3|6908.3|6935.3|6929.3|6914.3|6908.3|1518
1650594300000|2022-04-22 02:25:00|6916.3|6910.3|6907.3|6901.3|6923.3|6917.3|6900.3|6894.3|1068
1650594600000|2022-04-22 02:30:00|6906.3|6900.3|6902.3|6896.3|6910.3|6904.3|6897.3|6891.3|1511
1650594900000|2022-04-22 02:35:00|6901.3|6895.3|6907.3|6901.3|6917.3|6911.3|6900.3|6894.3|1335
1650595200000|2022-04-22 02:40:00|6908.3|6902.3|6912.3|6906.3|6913.3|6907.3|6895.3|6889.3|739
1650595500000|2022-04-22 02:45:00|6911.3|6905.3|6908.3|6902.3|6924.3|6918.3|6900.3|6894.3|796
1650595800000|2022-04-22 02:50:00|6909.3|6903.3|6899.3|6893.3|6910.3|6904.3|6898.3|6892.3|1554
1650596100000|2022-04-22 02:55:00|6898.3|6892.3|6894.3|6888.3|6905.3|6899.3|6891.3|6885.3|722
1650596400000|2022-04-22 03:00:00|6895.3|6889.3|6896.3|6890.3|6905.3|6899.3|6892.3|6886.3|675
1650596700000|2022-04-22 03:05:00|6897.3|6891.3|6896.3|6890.3|6907.3|6901.3|6893.3|6887.3|635
1650597000000|2022-04-22 03:10:00|6897.3|6891.3|6921.3|6915.3|6923.3|6917.3|6895.3|6889.3|845
1650597300000|2022-04-22 03:15:00|6920.3|6914.3|6918.3|6912.3|6934.3|6928.3|6913.3|6907.3|1512
1650597600000|2022-04-22 03:20:00|6917.3|6911.3|6905.3|6899.3|6918.3|6912.3|6902.3|6896.3|446
1650597900000|2022-04-22 03:25:00|6904.3|6898.3|6923.3|6917.3|6923.3|6917.3|6899.3|6893.3|826
1650598200000|2022-04-22 03:30:00|6922.3|6916.3|6920.3|6914.3|6928.3|6922.3|6919.3|6913.3|581
1650598500000|2022-04-22 03:35:00|6919.3|6913.3|6924.3|6918.3|6927.3|6921.3|6918.3|6912.3|653
1650598800000|2022-04-22 03:40:00|6926.3|6920.3|6939.3|6933.3|6939.3|6933.3|6926.3|6920.3|722
1650599100000|2022-04-22 03:45:00|6938.3|6932.3|6945.3|6939.3|6954.3|6948.3|6938.3|6932.3|1630
1650599400000|2022-04-22 03:50:00|6944.3|6938.3|6933.3|6927.3|6944.3|6938.3|6932.3|6926.3|581
1650599700000|2022-04-22 03:55:00|6934.3|6928.3|6938.3|6932.3|6938.3|6932.3|6933.3|6927.3|1468
1650600000000|2022-04-22 04:00:00|6945.8|6922.4|6945.1|6921.7|6945.9|6922.5|6944.5|6921.1|2
1650600300000|2022-04-22 04:05:00|6945|6921.6|6945.6|6922.2|6945.6|6922.2|6944.3|6920.9|0
1650600600000|2022-04-22 04:10:00|6945.1|6921.7|6945|6921.6|6945.6|6922.2|6944.3|6920.9|0
1650600900000|2022-04-22 04:15:00|6944.9|6921.5|6942.1|6918.7|6945|6921.6|6939.4|6916|0
1650601200000|2022-04-22 04:20:00|6941.9|6918.5|6952.6|6929.2|6954.3|6930.9|6941.9|6918.5|0
1650601500000|2022-04-22 04:25:00|6952.7|6929.3|6952.4|6929|6953.9|6930.5|6952.2|6928.8|0
1650601800000|2022-04-22 04:30:00|6952.5|6929.1|6948.7|6925.3|6952.5|6929.1|6947.7|6924.3|0
1650602100000|2022-04-22 04:35:00|6948.6|6925.2|6949.6|6926.2|6950|6926.6|6948.4|6925|0
1650602400000|2022-04-22 04:40:00|6949.7|6926.3|6950|6926.6|6950|6926.6|6948.3|6924.9|0
1650602700000|2022-04-22 04:45:00|6950.1|6926.7|6953.2|6929.8|6953.2|6929.8|6949.3|6925.9|0
1650603000000|2022-04-22 04:50:00|6953.4|6930|6954.4|6931|6954.8|6931.4|6952.9|6929.5|0
1650603300000|2022-04-22 04:55:00|6954.6|6931.2|6956.2|6932.8|6956.2|6932.8|6954.6|6931.2|0
1650603600000|2022-04-22 05:00:00|6957.6|6934.2|6938.3|6932.3|6957.6|6944.3|6924.3|6918.3|1467
1650603900000|2022-04-22 05:05:00|6939.3|6933.3|6967.3|6961.3|6967.3|6961.3|6933.3|6927.3|1382
1650604200000|2022-04-22 05:10:00|6966.3|6960.3|6993.3|6987.3|6993.3|6987.3|6962.3|6956.3|1916
1650604500000|2022-04-22 05:15:00|6992.3|6986.3|6972.3|6966.3|7001.3|6995.3|6972.3|6966.3|1783
1650604800000|2022-04-22 05:20:00|6973.3|6967.3|6962.3|6956.3|6978.3|6972.3|6960.3|6954.3|805
1650605100000|2022-04-22 05:25:00|6961.3|6955.3|6945.3|6939.3|6967.3|6961.3|6939.3|6933.3|842
1650605400000|2022-04-22 05:30:00|6946.3|6940.3|6950.3|6944.3|6951.3|6945.3|6939.3|6933.3|4240
1650605700000|2022-04-22 05:35:00|6952.3|6946.3|6977.3|6971.3|6978.3|6972.3|6948.3|6942.3|1730
1650606000000|2022-04-22 05:40:00|6976.3|6970.3|6993.3|6987.3|6995.3|6989.3|6968.3|6962.3|889
1650606300000|2022-04-22 05:45:00|6992.3|6986.3|6973.3|6967.3|6993.3|6987.3|6973.3|6967.3|658
1650606600000|2022-04-22 05:50:00|6972.3|6966.3|6980.3|6974.3|6984.3|6978.3|6971.3|6965.3|5402
1650606900000|2022-04-22 05:55:00|6981.3|6975.3|6984.3|6978.3|6991.3|6985.3|6979.3|6973.3|2717
1650607200000|2022-04-22 06:00:00|6985.3|6979.3|6976.3|6970.3|6986.3|6980.3|6968.3|6962.3|1511
1650607500000|2022-04-22 06:05:00|6977.3|6971.3|6968.3|6962.3|6979.3|6973.3|6964.3|6958.3|823
1650607800000|2022-04-22 06:10:00|6969.3|6963.3|6977.3|6971.3|6984.3|6978.3|6967.3|6961.3|1015
1650608100000|2022-04-22 06:15:00|6978.3|6972.3|6968.3|6962.3|6979.3|6973.3|6967.3|6961.3|1183
1650608400000|2022-04-22 06:20:00|6967.3|6961.3|6959.3|6953.3|6972.3|6966.3|6955.3|6949.3|2330
1650608700000|2022-04-22 06:25:00|6961.3|6955.3|6969.3|6963.3|6973.3|6967.3|6955.3|6949.3|568
1650609000000|2022-04-22 06:30:00|6970.3|6964.3|6960.3|6954.3|6974.3|6968.3|6956.3|6950.3|489
1650609300000|2022-04-22 06:35:00|6958.3|6952.3|6957.3|6951.3|6965.3|6959.3|6949.3|6943.3|787
1650609600000|2022-04-22 06:40:00|6956.3|6950.3|6960.3|6954.3|6961.3|6955.3|6949.3|6943.3|483
1650609900000|2022-04-22 06:45:00|6959.3|6953.3|6961.3|6955.3|6970.3|6964.3|6956.3|6950.3|751
1650610200000|2022-04-22 06:50:00|6960.3|6954.3|6966.3|6960.3|6968.3|6962.3|6956.3|6950.3|497
1650610500000|2022-04-22 06:55:00|6967.3|6961.3|6966.3|6960.3|6971.3|6965.3|6962.3|6956.3|402
1650610800000|2022-04-22 07:00:00|6967.3|6961.3|6977.3|6971.3|6983.3|6977.3|6960.3|6954.3|1152
1650611100000|2022-04-22 07:05:00|6978.3|6972.3|6979.3|6973.3|6990.3|6984.3|6971.3|6965.3|751
1650611400000|2022-04-22 07:10:00|6980.3|6974.3|6979.3|6973.3|6990.3|6984.3|6976.3|6970.3|638
1650611700000|2022-04-22 07:15:00|6980.3|6974.3|6970.3|6964.3|6983.3|6977.3|6968.3|6962.3|1100
1650612000000|2022-04-22 07:20:00|6971.3|6965.3|6956.3|6950.3|6973.3|6967.3|6956.3|6950.3|1579
1650612300000|2022-04-22 07:25:00|6955.3|6949.3|6946.3|6940.3|6965.3|6959.3|6943.3|6937.3|741
1650612600000|2022-04-22 07:30:00|6945.3|6939.3|6954.3|6948.3|6955.3|6949.3|6940.3|6934.3|1403
1650612900000|2022-04-22 07:35:00|6953.3|6947.3|6956.3|6950.3|6960.3|6954.3|6952.3|6946.3|689
1650613200000|2022-04-22 07:40:00|6957.3|6951.3|6952.3|6946.3|6958.3|6952.3|6950.3|6944.3|640
1650613500000|2022-04-22 07:45:00|6951.3|6945.3|6957.3|6951.3|6960.3|6954.3|6950.3|6944.3|530
1650613800000|2022-04-22 07:50:00|6956.3|6950.3|6964.3|6958.3|6968.3|6962.3|6954.3|6948.3|1169
1650614100000|2022-04-22 07:55:00|6965.3|6959.3|6969.3|6963.3|6970.3|6964.3|6956.3|6950.3|1561
1650614400000|2022-04-22 08:00:00|6967.3|6961.3|6970.3|6964.3|6977.3|6971.3|6963.3|6957.3|2200
1650614700000|2022-04-22 08:05:00|6969.3|6963.3|6972.3|6966.3|6979.3|6973.3|6968.3|6962.3|1390
1650615000000|2022-04-22 08:10:00|6973.3|6967.3|6963.3|6957.3|6976.3|6970.3|6961.3|6955.3|5035
1650615300000|2022-04-22 08:15:00|6962.3|6956.3|6959.3|6953.3|6966.3|6960.3|6957.3|6951.3|1996
1650615600000|2022-04-22 08:20:00|6958.3|6952.3|6963.3|6957.3|6966.3|6960.3|6955.3|6949.3|647
1650615900000|2022-04-22 08:25:00|6962.3|6956.3|6960.3|6954.3|6968.3|6962.3|6960.3|6954.3|678
1650616200000|2022-04-22 08:30:00|6968.8|6945.4|6964.5|6941.1|6970.3|6946.9|6962.8|6939.4|1
1650616500000|2022-04-22 08:35:00|6964.6|6941.2|6961|6937.6|6965.6|6942.2|6958.7|6935.3|0
1650616800000|2022-04-22 08:40:00|6960.9|6937.5|6954.2|6930.8|6962.1|6938.7|6954|6930.6|0
1650617100000|2022-04-22 08:45:00|6954.6|6931.2|6956.2|6932.8|6960|6936.6|6952.5|6929.1|0
1650617400000|2022-04-22 08:50:00|6956.3|6932.9|6949.7|6926.3|6956.3|6932.9|6949.7|6926.3|0
1650617700000|2022-04-22 08:55:00|6949.6|6926.2|6952.9|6929.5|6956|6932.6|6948.5|6925.1|0
1650618000000|2022-04-22 09:00:00|6953|6929.6|6954|6930.6|6954.7|6931.3|6950.2|6926.8|0
1650618300000|2022-04-22 09:05:00|6954.2|6930.8|6953.7|6930.3|6960.6|6937.2|6952|6928.6|0
1650618600000|2022-04-22 09:10:00|6953.8|6930.4|6959.2|6935.8|6960|6936.6|6953.8|6930.4|0
1650618900000|2022-04-22 09:15:00|6959.6|6936.2|6936.3|6930.3|6959.6|6952.3|6933.3|6927.3|356
1650619200000|2022-04-22 09:20:00|6937.3|6931.3|6930.3|6924.3|6937.3|6931.3|6926.3|6920.3|1174
1650619500000|2022-04-22 09:25:00|6932.3|6926.3|6928.3|6922.3|6933.3|6927.3|6926.3|6920.3|185
1650619800000|2022-04-22 09:30:00|6930.3|6924.3|6928.3|6922.3|6932.3|6926.3|6927.3|6921.3|195
1650620100000|2022-04-22 09:35:00|6927.3|6921.3|6924.3|6918.3|6929.3|6923.3|6923.3|6917.3|138
1650620400000|2022-04-22 09:40:00|6923.3|6917.3|6923.3|6917.3|6924.3|6918.3|6919.3|6913.3|257
1650620700000|2022-04-22 09:45:00|6922.3|6916.3|6921.3|6915.3|6924.3|6918.3|6916.3|6910.3|113
1650621000000|2022-04-22 09:50:00|6920.3|6914.3|6918.3|6912.3|6920.3|6914.3|6918.3|6912.3|41
1650621300000|2022-04-22 09:55:00|6920.3|6914.3|6914.3|6908.3|6920.3|6914.3|6911.3|6905.3|166
1650621600000|2022-04-22 10:00:00|6913.8|6907.8|6918.8|6912.8|6919.8|6913.8|6912.8|6906.8|93
1650621900000|2022-04-22 10:05:00|6918.3|6912.3|6912.3|6906.3|6921.3|6915.3|6912.3|6906.3|96
1650622200000|2022-04-22 10:10:00|6911.8|6905.8|6915.3|6909.3|6916.8|6910.8|6910.8|6904.8|58
1650622500000|2022-04-22 10:15:00|6916.3|6910.3|6917.3|6911.3|6918.8|6912.8|6913.8|6907.8|29
1650622800000|2022-04-22 10:20:00|6916.8|6910.8|6920.3|6914.3|6921.3|6915.3|6916.3|6910.3|48
1650623100000|2022-04-22 10:25:00|6920.8|6914.8|6917.3|6911.3|6922.3|6916.3|6915.3|6909.3|20
1650623400000|2022-04-22 10:30:00|6917.8|6911.8|6918.8|6912.8|6920.8|6914.8|6914.3|6908.3|40
1650623700000|2022-04-22 10:35:00|6918.3|6912.3|6921.3|6915.3|6923.3|6917.3|6917.3|6911.3|29
1650624000000|2022-04-22 10:40:00|6921.8|6915.8|6926.8|6920.8|6927.8|6921.8|6921.3|6915.3|62
1650624300000|2022-04-22 10:45:00|6927.3|6921.3|6929.3|6923.3|6930.8|6924.8|6926.8|6920.8|47
1650624600000|2022-04-22 10:50:00|6929.8|6923.8|6927.3|6921.3|6929.8|6923.8|6925.3|6919.3|680
1650624900000|2022-04-22 10:55:00|6926.8|6920.8|6928.8|6922.8|6930.3|6924.3|6925.3|6919.3|92
1650625200000|2022-04-22 11:00:00|6928.3|6922.3|6934.8|6928.8|6936.3|6930.3|6927.3|6921.3|122
1650625500000|2022-04-22 11:05:00|6935.3|6929.3|6936.3|6930.3|6937.8|6931.8|6932.8|6926.8|71
1650625800000|2022-04-22 11:10:00|6935.8|6929.8|6943.3|6937.3|6946.3|6940.3|6934.8|6928.8|148
1650626100000|2022-04-22 11:15:00|6942.8|6936.8|6947.8|6941.8|6948.3|6942.3|6937.8|6931.8|49
1650626400000|2022-04-22 11:20:00|6947.3|6941.3|6945.8|6939.8|6947.8|6941.8|6944.8|6938.8|67
1650626700000|2022-04-22 11:25:00|6946.3|6940.3|6948.8|6942.8|6948.8|6942.8|6945.3|6939.3|54
1650627000000|2022-04-22 11:30:00|6948.3|6942.3|6944.8|6938.8|6952.3|6946.3|6944.3|6938.3|41
1650627300000|2022-04-22 11:35:00|6944.3|6938.3|6947.8|6941.8|6948.8|6942.8|6943.3|6937.3|24
1650627600000|2022-04-22 11:40:00|6947.3|6941.3|6947.8|6941.8|6948.8|6942.8|6944.8|6938.8|88
1650627900000|2022-04-22 11:45:00|6948.3|6942.3|6946.8|6940.8|6949.8|6943.8|6943.8|6937.8|98
1650628200000|2022-04-22 11:50:00|6946.3|6940.3|6943.8|6937.8|6947.8|6941.8|6943.3|6937.3|29
1650628500000|2022-04-22 11:55:00|6944.3|6938.3|6945.8|6939.8|6947.8|6941.8|6939.8|6933.8|26
1650628800000|2022-04-22 12:00:00|6946.3|6940.3|6946.3|6940.3|6949.8|6943.8|6943.3|6937.3|10
1650629100000|2022-04-22 12:05:00|6945.8|6939.8|6941.3|6935.3|6946.3|6940.3|6938.8|6932.8|79
1650629400000|2022-04-22 12:10:00|6941.8|6935.8|6939.3|6933.3|6942.8|6936.8|6935.8|6929.8|107
1650629700000|2022-04-22 12:15:00|6938.8|6932.8|6943.3|6937.3|6947.3|6941.3|6938.8|6932.8|34
1650630000000|2022-04-22 12:20:00|6942.8|6936.8|6943.3|6937.3|6944.8|6938.8|6941.8|6935.8|158
1650630300000|2022-04-22 12:25:00|6942.8|6936.8|6947.8|6941.8|6948.3|6942.3|6942.8|6936.8|119
1650630600000|2022-04-22 12:30:00|6948.3|6942.3|6938.8|6932.8|6948.8|6942.8|6938.3|6932.3|67
1650630900000|2022-04-22 12:35:00|6938.3|6932.3|6938.3|6932.3|6940.8|6934.8|6937.3|6931.3|17
1650631200000|2022-04-22 12:40:00|6938.8|6932.8|6934.8|6928.8|6939.3|6933.3|6934.3|6928.3|23
1650631500000|2022-04-22 12:45:00|6935.3|6929.3|6930.8|6924.8|6936.8|6930.8|6929.8|6923.8|93
1650631800000|2022-04-22 12:50:00|6930.3|6924.3|6930.8|6924.8|6930.8|6924.8|6926.8|6920.8|59
1650632100000|2022-04-22 12:55:00|6930.3|6924.3|6929.3|6923.3|6932.3|6926.3|6925.8|6919.8|81
1650632400000|2022-04-22 13:00:00|6928.8|6922.8|6929.8|6923.8|6931.8|6925.8|6926.8|6920.8|146
1650632700000|2022-04-22 13:05:00|6929.3|6923.3|6923.8|6917.8|6931.3|6925.3|6923.3|6917.3|333
1650633000000|2022-04-22 13:10:00|6924.3|6918.3|6916.8|6910.8|6924.3|6918.3|6916.3|6910.3|179
1650633300000|2022-04-22 13:15:00|6916.3|6910.3|6915.8|6909.8|6920.3|6914.3|6915.3|6909.3|98
1650633600000|2022-04-22 13:20:00|6916.3|6910.3|6920.3|6914.3|6922.8|6916.8|6914.3|6908.3|278
1650633900000|2022-04-22 13:25:00|6920.8|6914.8|6916.8|6910.8|6922.8|6916.8|6914.8|6908.8|168
1650634200000|2022-04-22 13:30:00|6917.3|6911.3|6949.8|6943.8|6953.3|6947.3|6907.3|6901.3|933
1650634500000|2022-04-22 13:35:00|6949.3|6943.3|6932.8|6926.8|6958.8|6952.8|6928.8|6922.8|466
1650634800000|2022-04-22 13:40:00|6932.3|6926.3|6933.3|6927.3|6939.3|6933.3|6921.8|6915.8|441
1650635100000|2022-04-22 13:45:00|6932.8|6926.8|6949.3|6943.3|6949.3|6943.3|6930.3|6924.3|496
1650635400000|2022-04-22 13:50:00|6949.8|6943.8|6970.3|6964.3|6973.8|6967.8|6949.8|6943.8|648
1650635700000|2022-04-22 13:55:00|6969.3|6963.3|6967.3|6961.3|6973.3|6967.3|6963.8|6957.8|604
1650636000000|2022-04-22 14:00:00|6969.3|6963.3|6994.3|6988.3|6999.8|6993.8|6969.3|6963.3|936
1650636300000|2022-04-22 14:05:00|6994.8|6988.8|7026.8|7020.8|7027.3|7021.3|6994.3|6988.3|1306
1650636600000|2022-04-22 14:10:00|7026.3|7020.3|7001.8|6995.8|7026.3|7020.3|6997.3|6991.3|605
1650636900000|2022-04-22 14:15:00|7001.3|6995.3|6992.8|6986.8|7006.3|7000.3|6987.8|6981.8|657
1650637200000|2022-04-22 14:20:00|6993.3|6987.3|6991.3|6985.3|6993.3|6987.3|6979.3|6973.3|311
1650637500000|2022-04-22 14:25:00|6990.3|6984.3|6982.3|6976.3|6993.3|6987.3|6980.3|6974.3|558
1650637800000|2022-04-22 14:30:00|6982.8|6976.8|6984.3|6978.3|6988.3|6982.3|6974.8|6968.8|378
1650638100000|2022-04-22 14:35:00|6983.8|6977.8|6984.8|6978.8|6996.8|6990.8|6980.8|6974.8|401
1650638400000|2022-04-22 14:40:00|6984.3|6978.3|6978.8|6972.8|6985.3|6979.3|6972.3|6966.3|351
1650638700000|2022-04-22 14:45:00|6979.3|6973.3|6985.3|6979.3|6993.8|6987.8|6978.8|6972.8|371
1650639000000|2022-04-22 14:50:00|6984.8|6978.8|6979.3|6973.3|6985.3|6979.3|6978.8|6972.8|201
1650639300000|2022-04-22 14:55:00|6979.8|6973.8|6977.3|6971.3|6985.8|6979.8|6977.3|6971.3|345
1650639600000|2022-04-22 15:00:00|6978.3|6972.3|6965.3|6959.3|6983.3|6977.3|6965.3|6959.3|421
1650639900000|2022-04-22 15:05:00|6965.8|6959.8|6988.8|6982.8|6989.8|6983.8|6962.8|6956.8|328
1650640200000|2022-04-22 15:10:00|6989.3|6983.3|6974.8|6968.8|6989.3|6983.3|6968.8|6962.8|246
1650640500000|2022-04-22 15:15:00|6971.3|6965.3|6975.3|6969.3|6979.8|6973.8|6966.8|6960.8|428
1650640800000|2022-04-22 15:20:00|6974.8|6968.8|6963.3|6957.3|6980.8|6974.8|6963.3|6957.3|539
1650641100000|2022-04-22 15:25:00|6957.3|6951.3|6961.8|6955.8|6965.8|6959.8|6956.8|6950.8|284
1650641400000|2022-04-22 15:30:00|6961.3|6955.3|6957.3|6951.3|6967.3|6961.3|6952.8|6946.8|235
1650641700000|2022-04-22 15:35:00|6958.3|6952.3|6949.3|6943.3|6958.3|6952.3|6947.8|6941.8|428
1650642000000|2022-04-22 15:40:00|6949.8|6943.8|6935.8|6929.8|6955.3|6949.3|6933.8|6927.8|368
1650642300000|2022-04-22 15:45:00|6936.3|6930.3|6937.3|6931.3|6944.8|6938.8|6932.3|6926.3|284
1650642600000|2022-04-22 15:50:00|6936.8|6930.8|6940.3|6934.3|6944.8|6938.8|6934.8|6928.8|525
1650642900000|2022-04-22 15:55:00|6939.8|6933.8|6937.3|6931.3|6944.8|6938.8|6936.3|6930.3|181
1650643200000|2022-04-22 16:00:00|6936.3|6930.3|6937.3|6931.3|6939.3|6933.3|6934.3|6928.3|88
1650643500000|2022-04-22 16:05:00|6938.3|6932.3|6938.3|6932.3|6943.3|6937.3|6938.3|6932.3|173
1650643800000|2022-04-22 16:10:00|6937.3|6931.3|6938.3|6932.3|6940.3|6934.3|6931.3|6925.3|132
1650644100000|2022-04-22 16:15:00|6937.3|6931.3|6930.3|6924.3|6938.3|6932.3|6928.3|6922.3|269
1650644400000|2022-04-22 16:20:00|6929.3|6923.3|6923.3|6917.3|6934.3|6928.3|6922.3|6916.3|511
1650644700000|2022-04-22 16:25:00|6924.3|6918.3|6914.3|6908.3|6929.3|6923.3|6913.3|6907.3|334
1650645000000|2022-04-22 16:30:00|6913.3|6907.3|6913.3|6907.3|6916.3|6910.3|6910.3|6904.3|609
1650645300000|2022-04-22 16:35:00|6914.3|6908.3|6908.3|6902.3|6917.3|6911.3|6908.3|6902.3|237
1650645600000|2022-04-22 16:40:00|6910.3|6904.3|6901.3|6895.3|6911.3|6905.3|6900.3|6894.3|170
1650645900000|2022-04-22 16:45:00|6900.3|6894.3|6902.3|6896.3|6904.3|6898.3|6900.3|6894.3|42
1650646200000|2022-04-22 16:50:00|6900.3|6894.3|6893.3|6887.3|6900.3|6894.3|6892.3|6886.3|120
1650646500000|2022-04-22 16:55:00|6894.3|6888.3|6892.3|6886.3|6897.3|6891.3|6891.3|6885.3|61
1650646800000|2022-04-22 17:00:00|6893.3|6887.3|6885.3|6879.3|6894.3|6888.3|6883.3|6877.3|187
1650647100000|2022-04-22 17:05:00|6886.3|6880.3|6882.3|6876.3|6890.3|6884.3|6882.3|6876.3|147
1650647400000|2022-04-22 17:10:00|6881.3|6875.3|6881.3|6875.3|6890.3|6884.3|6881.3|6875.3|190
1650647700000|2022-04-22 17:15:00|6880.3|6874.3|6882.3|6876.3|6885.3|6879.3|6879.3|6873.3|175
1650648000000|2022-04-22 17:20:00|6880.3|6874.3|6873.3|6867.3|6881.3|6875.3|6870.3|6864.3|268
1650648300000|2022-04-22 17:25:00|6874.3|6868.3|6877.3|6871.3|6880.3|6874.3|6871.3|6865.3|435
1650648600000|2022-04-22 17:30:00|6876.3|6870.3|6872.3|6866.3|6878.3|6872.3|6871.3|6865.3|227
1650648900000|2022-04-22 17:35:00|6873.3|6867.3|6874.3|6868.3|6881.3|6875.3|6872.3|6866.3|146
1650649200000|2022-04-22 17:40:00|6875.3|6869.3|6878.3|6872.3|6879.3|6873.3|6871.3|6865.3|123
1650649500000|2022-04-22 17:45:00|6881.3|6875.3|6882.3|6876.3|6884.3|6878.3|6877.3|6871.3|90
1650649800000|2022-04-22 17:50:00|6880.3|6874.3|6875.3|6869.3|6880.3|6874.3|6874.3|6868.3|51
1650650100000|2022-04-22 17:55:00|6874.3|6868.3|6878.3|6872.3|6882.3|6876.3|6874.3|6868.3|140
1650650400000|2022-04-22 18:00:00|6877.3|6871.3|6874.3|6868.3|6878.3|6872.3|6874.3|6868.3|106
1650650700000|2022-04-22 18:05:00|6876.3|6870.3|6876.3|6870.3|6882.3|6876.3|6874.3|6868.3|83
1650651000000|2022-04-22 18:10:00|6875.3|6869.3|6887.3|6881.3|6889.3|6883.3|6875.3|6869.3|164
1650651300000|2022-04-22 18:15:00|6886.3|6880.3|6896.3|6890.3|6896.3|6890.3|6884.3|6878.3|105
1650651600000|2022-04-22 18:20:00|6894.3|6888.3|6893.3|6887.3|6900.3|6894.3|6891.3|6885.3|122
1650651900000|2022-04-22 18:25:00|6892.3|6886.3|6887.3|6881.3|6892.3|6886.3|6885.3|6879.3|104
1650652200000|2022-04-22 18:30:00|6886.3|6880.3|6879.3|6873.3|6889.3|6883.3|6879.3|6873.3|83
1650652500000|2022-04-22 18:35:00|6880.3|6874.3|6881.3|6875.3|6882.3|6876.3|6878.3|6872.3|2861
1650652800000|2022-04-22 18:40:00|6880.3|6874.3|6883.3|6877.3|6887.3|6881.3|6879.3|6873.3|81
1650653100000|2022-04-22 18:45:00|6882.3|6876.3|6879.3|6873.3|6883.3|6877.3|6879.3|6873.3|44
1650653400000|2022-04-22 18:50:00|6881.3|6875.3|6874.3|6868.3|6882.3|6876.3|6874.3|6868.3|98
1650653700000|2022-04-22 18:55:00|6875.3|6869.3|6883.8|6860.4|6883.8|6869.3|6869.3|6860.3|223
1650654000000|2022-04-22 19:00:00|6885.2|6861.8|6879.9|6856.5|6885.6|6862.2|6879|6855.6|0
1650654300000|2022-04-22 19:05:00|6880|6856.6|6888.2|6864.8|6891|6867.6|6879.8|6856.4|0
1650654600000|2022-04-22 19:10:00|6888.5|6865.1|6904.9|6881.5|6907.7|6884.3|6885.6|6862.2|0
1650654900000|2022-04-22 19:15:00|6905|6881.6|6909.2|6885.8|6914.9|6891.5|6900.3|6876.9|0
1650655200000|2022-04-22 19:20:00|6909.1|6885.7|6896.4|6873|6910.2|6886.8|6895.8|6872.4|0
1650655500000|2022-04-22 19:25:00|6896.8|6873.4|6897.3|6873.9|6902.2|6878.8|6896.4|6873|0
1650655800000|2022-04-22 19:30:00|6897.2|6873.8|6915.1|6891.7|6915.6|6892.2|6897.1|6873.7|0
1650656100000|2022-04-22 19:35:00|6915.3|6891.9|6911.3|6887.9|6918.1|6894.7|6908.1|6884.7|0
1650656400000|2022-04-22 19:40:00|6911.4|6888|6905.9|6882.5|6916.6|6893.2|6902.5|6879.1|0
1650656700000|2022-04-22 19:45:00|6906|6882.6|6892|6868.6|6906.1|6882.7|6891.2|6867.8|0
1650657000000|2022-04-22 19:50:00|6891.9|6868.5|6880.5|6857.1|6892.3|6868.9|6877.9|6854.5|0
1650657300000|2022-04-22 19:55:00|6880.4|6857|6880.2|6856.8|6883.2|6859.8|6873.9|6850.5|0
1650657600000|2022-04-22 20:00:00|6880.5|6857.1|6872.2|6848.8|6882.8|6859.4|6871.8|6848.4|0
1650657900000|2022-04-22 20:05:00|6872|6848.6|6861.2|6837.8|6874.4|6851|6860.6|6837.2|0
1650658200000|2022-04-22 20:10:00|6861.4|6838|6862.5|6839.1|6865.1|6841.7|6859|6835.6|0
1650658500000|2022-04-22 20:15:00|6862.3|6838.9|6859.9|6836.5|6863.8|6840.4|6857.7|6834.3|0
1650658800000|2022-04-22 20:20:00|6860.3|6836.9|6859.3|6835.9|6860.6|6837.2|6858.6|6835.2|0
1650659100000|2022-04-22 20:25:00|6859.1|6835.7|6856.4|6833|6859.3|6835.9|6856.4|6833|0
1650659400000|2022-04-22 20:30:00|6857|6833.6|6855.1|6831.7|6859|6835.6|6854.8|6831.4|0
1650659700000|2022-04-22 20:35:00|6855.3|6831.9|6859.3|6835.9|6859.3|6835.9|6853.5|6830.1|0
1650660000000|2022-04-22 20:40:00|6859|6835.6|6859.3|6835.9|6860|6836.6|6857.7|6834.3|0
1650660300000|2022-04-22 20:45:00|6859.6|6836.2|6861.3|6837.9|6861.3|6837.9|6859|6835.6|0
1650660600000|2022-04-22 20:50:00|6862.2|6838.8|6860.9|6837.5|6863.8|6840.4|6860|6836.6|0
1650660900000|2022-04-22 20:55:00|6861.3|6837.9|6857.2|6833.8|6863.2|6839.8|6856.6|6833.2|0
1650837600000|2022-04-24 22:00:00|6864.1|6840.7|6858.2|6834.8|6864.4|6841|6855.1|6831.7|0
1650837900000|2022-04-24 22:05:00|6857.8|6834.4|6867.3|6843.9|6867.7|6844.3|6857.8|6834.4|0
1650838200000|2022-04-24 22:10:00|6867|6843.6|6875.3|6851.9|6876|6852.6|6867|6843.6|0
1650838500000|2022-04-24 22:15:00|6875.5|6852.1|6872|6848.6|6875.7|6852.3|6871.7|6848.3|0
1650838800000|2022-04-24 22:20:00|6871.4|6848|6871.1|6847.7|6875.6|6852.2|6867.8|6844.4|0
1650839100000|2022-04-24 22:25:00|6870.9|6847.5|6867.6|6844.2|6872.5|6849.1|6867.6|6844.2|0
1650839400000|2022-04-24 22:30:00|6867.8|6844.4|6869.2|6845.8|6872|6848.6|6865.4|6842|0
1650839700000|2022-04-24 22:35:00|6868.9|6845.5|6860.7|6837.3|6870.8|6847.4|6858|6834.6|0
1650840000000|2022-04-24 22:40:00|6860.5|6837.1|6859.3|6835.9|6864.4|6841|6857.3|6833.9|0
1650840300000|2022-04-24 22:45:00|6859.4|6836|6859|6835.6|6859.9|6836.5|6853.7|6830.3|0
1650840600000|2022-04-24 22:50:00|6858.7|6835.3|6855.3|6831.9|6859|6835.6|6853.4|6830|0
1650840900000|2022-04-24 22:55:00|6855.1|6831.7|6856|6832.6|6856.8|6833.4|6854.3|6830.9|0
1650841200000|2022-04-24 23:00:00|6856.6|6833.2|6854.4|6831|6857.4|6834|6854.3|6830.9|0
1650841500000|2022-04-24 23:05:00|6854.3|6830.9|6852.1|6828.7|6854.8|6831.4|6851.8|6828.4|0
1650841800000|2022-04-24 23:10:00|6852.3|6828.9|6854|6830.6|6856.6|6833.2|6851.6|6828.2|0
1650842100000|2022-04-24 23:15:00|6854.4|6831|6849.2|6825.8|6855.5|6832.1|6846.6|6823.2|0
1650842400000|2022-04-24 23:20:00|6849.4|6826|6851.8|6828.4|6856|6832.6|6849.4|6826|0
1650842700000|2022-04-24 23:25:00|6852.1|6828.7|6855.8|6832.4|6856.6|6833.2|6851|6827.6|0
1650843000000|2022-04-24 23:30:00|6855.5|6832.1|6853.9|6830.5|6858.1|6834.7|6853.7|6830.3|0
1650843300000|2022-04-24 23:35:00|6854.1|6830.7|6852.7|6829.3|6854.6|6831.2|6852.2|6828.8|0
1650843600000|2022-04-24 23:40:00|6852.5|6829.1|6850.2|6826.8|6853.3|6829.9|6849.8|6826.4|0
1650843900000|2022-04-24 23:45:00|6850.4|6827|6850.1|6826.7|6852.3|6828.9|6847.3|6823.9|0
1650844200000|2022-04-24 23:50:00|6849.8|6826.4|6848.6|6825.2|6850.7|6827.3|6847.2|6823.8|0
1650844500000|2022-04-24 23:55:00|6848.8|6825.4|6842.5|6819.1|6848.8|6825.4|6842.5|6819.1|0
1650844800000|2022-04-25 00:00:00|6842.4|6819|6832|6808.6|6843.3|6819.9|6831.4|6808|0
1650845100000|2022-04-25 00:05:00|6832.7|6809.3|6817.2|6793.8|6832.7|6809.3|6811.7|6788.3|0
1650845400000|2022-04-25 00:10:00|6817.4|6794|6819.5|6796.1|6820|6796.6|6816.9|6793.5|0
1650845700000|2022-04-25 00:15:00|6819.9|6796.5|6825.2|6801.8|6829.9|6806.5|6819.9|6796.5|0
1650846000000|2022-04-25 00:20:00|6825.3|6801.9|6821.1|6797.7|6826.5|6803.1|6816.7|6793.3|0
1650846300000|2022-04-25 00:25:00|6821|6797.6|6826.7|6803.3|6826.8|6803.4|6821|6797.6|0
1650846600000|2022-04-25 00:30:00|6826.8|6803.4|6830.4|6807|6832.6|6809.2|6826.8|6803.4|0
1650846900000|2022-04-25 00:35:00|6830.3|6806.9|6837|6813.6|6837|6813.6|6828.1|6804.7|0
1650847200000|2022-04-25 00:40:00|6837.1|6813.7|6833.4|6810|6838.3|6814.9|6833.3|6809.9|0
1650847500000|2022-04-25 00:45:00|6833.6|6810.2|6831.2|6807.8|6835.3|6811.9|6831.2|6807.8|0
1650847800000|2022-04-25 00:50:00|6831.3|6807.9|6829|6805.6|6833.1|6809.7|6828|6804.6|0
1650848100000|2022-04-25 00:55:00|6828.6|6805.2|6827.2|6803.8|6832.2|6808.8|6825.8|6802.4|0
1650848400000|2022-04-25 01:00:00|6828|6804.6|6826.6|6803.2|6831.3|6807.9|6825.4|6802|0
1650848700000|2022-04-25 01:05:00|6826.5|6803.1|6831.9|6808.5|6836.4|6813|6819.7|6796.3|0
1650849000000|2022-04-25 01:10:00|6831.7|6808.3|6833|6809.6|6841.9|6818.5|6830.6|6807.2|0
1650849300000|2022-04-25 01:15:00|6833.1|6809.7|6846.3|6840.3|6867.3|6861.3|6825.3|6809.2|2528
1650849600000|2022-04-25 01:20:00|6848.3|6842.3|6814.3|6808.3|6852.3|6846.3|6809.3|6803.3|5847
1650849900000|2022-04-25 01:25:00|6813.3|6807.3|6794.3|6788.3|6818.3|6812.3|6789.3|6783.3|2200
1650850200000|2022-04-25 01:30:00|6792.3|6786.3|6791.3|6785.3|6812.3|6806.3|6771.3|6765.3|7584
1650850500000|2022-04-25 01:35:00|6789.3|6783.3|6802.3|6796.3|6819.3|6813.3|6778.3|6772.3|3569
1650850800000|2022-04-25 01:40:00|6803.3|6797.3|6785.3|6779.3|6804.3|6798.3|6773.3|6767.3|2358
1650851100000|2022-04-25 01:45:00|6784.3|6778.3|6771.3|6765.3|6795.3|6789.3|6768.3|6762.3|3493
1650851400000|2022-04-25 01:50:00|6772.3|6766.3|6774.3|6768.3|6786.3|6780.3|6759.3|6753.3|2379
1650851700000|2022-04-25 01:55:00|6773.3|6767.3|6782.3|6776.3|6802.3|6796.3|6766.3|6760.3|5801
1650852000000|2022-04-25 02:00:00|6783.3|6777.3|6777.3|6771.3|6810.3|6804.3|6776.3|6770.3|2146
1650852300000|2022-04-25 02:05:00|6778.3|6772.3|6773.3|6767.3|6778.3|6772.3|6768.3|6762.3|5760
1650852600000|2022-04-25 02:10:00|6774.3|6768.3|6760.3|6754.3|6774.3|6768.3|6752.3|6746.3|2766
1650852900000|2022-04-25 02:15:00|6759.3|6753.3|6759.3|6753.3|6767.3|6761.3|6750.3|6744.3|1876
1650853200000|2022-04-25 02:20:00|6761.3|6755.3|6738.3|6732.3|6761.3|6755.3|6735.3|6729.3|2260
1650853500000|2022-04-25 02:25:00|6737.3|6731.3|6749.3|6743.3|6750.3|6744.3|6733.3|6727.3|3936
1650853800000|2022-04-25 02:30:00|6750.3|6744.3|6772.3|6766.3|6775.3|6769.3|6742.3|6736.3|10271
1650854100000|2022-04-25 02:35:00|6773.3|6767.3|6787.3|6781.3|6792.3|6786.3|6763.3|6757.3|3750
1650854400000|2022-04-25 02:40:00|6786.3|6780.3|6763.3|6757.3|6786.3|6780.3|6760.3|6754.3|5325
1650854700000|2022-04-25 02:45:00|6764.3|6758.3|6768.3|6762.3|6780.3|6774.3|6764.3|6758.3|1005
1650855000000|2022-04-25 02:50:00|6769.3|6763.3|6770.3|6764.3|6776.3|6770.3|6765.3|6759.3|1576
1650855300000|2022-04-25 02:55:00|6769.3|6763.3|6784.3|6778.3|6786.3|6780.3|6769.3|6763.3|1085
1650855600000|2022-04-25 03:00:00|6786.3|6780.3|6780.3|6774.3|6795.3|6789.3|6776.3|6770.3|2261
1650855900000|2022-04-25 03:05:00|6781.3|6775.3|6814.3|6808.3|6832.3|6826.3|6775.3|6769.3|2347
1650856200000|2022-04-25 03:10:00|6816.3|6810.3|6822.3|6816.3|6839.3|6833.3|6807.3|6801.3|1739
1650856500000|2022-04-25 03:15:00|6821.3|6815.3|6815.3|6809.3|6828.3|6822.3|6810.3|6804.3|1603
1650856800000|2022-04-25 03:20:00|6814.3|6808.3|6804.3|6798.3|6818.3|6812.3|6800.3|6794.3|1134
1650857100000|2022-04-25 03:25:00|6802.3|6796.3|6795.3|6789.3|6804.3|6798.3|6792.3|6786.3|585
1650857400000|2022-04-25 03:30:00|6796.3|6790.3|6789.3|6783.3|6800.3|6794.3|6788.3|6782.3|2714
1650857700000|2022-04-25 03:35:00|6788.3|6782.3|6788.3|6782.3|6791.3|6785.3|6784.3|6778.3|763
1650858000000|2022-04-25 03:40:00|6787.3|6781.3|6782.3|6776.3|6791.3|6785.3|6781.3|6775.3|673
1650858300000|2022-04-25 03:45:00|6783.3|6777.3|6790.3|6784.3|6790.3|6784.3|6779.3|6773.3|877
1650858600000|2022-04-25 03:50:00|6789.3|6783.3|6787.3|6781.3|6790.3|6784.3|6781.3|6775.3|1204
1650858900000|2022-04-25 03:55:00|6786.3|6780.3|6783.3|6777.3|6792.3|6786.3|6783.3|6777.3|1104
1650859200000|2022-04-25 04:00:00|6794|6770.6|6798.1|6774.7|6798.2|6774.8|6793.8|6770.4|0
1650859500000|2022-04-25 04:05:00|6798|6774.6|6795.9|6772.5|6798.1|6774.7|6795.2|6771.8|0
1650859800000|2022-04-25 04:10:00|6795.8|6772.4|6792.8|6769.4|6795.9|6772.5|6792.8|6769.4|0
1650860100000|2022-04-25 04:15:00|6792.9|6769.5|6801.1|6777.7|6801.1|6777.7|6791.3|6767.9|0
1650860400000|2022-04-25 04:20:00|6800.9|6777.5|6820.6|6797.2|6824.1|6800.7|6800.3|6776.9|0
1650860700000|2022-04-25 04:25:00|6820.4|6797|6815|6791.6|6820.6|6797.2|6813.2|6789.8|0
1650861000000|2022-04-25 04:30:00|6814.5|6791.1|6814|6790.6|6814.5|6791.1|6812.8|6789.4|0
1650861300000|2022-04-25 04:35:00|6813.9|6790.5|6814.4|6791|6815.2|6791.8|6813.6|6790.2|0
1650861600000|2022-04-25 04:40:00|6814.5|6791.1|6812.8|6789.4|6815.3|6791.9|6812.6|6789.2|0
1650861900000|2022-04-25 04:45:00|6812.7|6789.3|6812.8|6789.4|6814.2|6790.8|6811.1|6787.7|0
1650862200000|2022-04-25 04:50:00|6812.9|6789.5|6810.5|6787.1|6813.1|6789.7|6810.2|6786.8|0
1650862500000|2022-04-25 04:55:00|6810.4|6787|6812|6788.6|6813.7|6790.3|6810.4|6787|0
1650862800000|2022-04-25 05:00:00|6813.4|6790|6763.3|6757.3|6813.4|6790|6757.3|6751.3|2533
1650863100000|2022-04-25 05:05:00|6764.3|6758.3|6757.3|6751.3|6768.3|6762.3|6752.3|6746.3|1124
1650863400000|2022-04-25 05:10:00|6756.3|6750.3|6760.3|6754.3|6766.3|6760.3|6749.3|6743.3|1373
1650863700000|2022-04-25 05:15:00|6759.3|6753.3|6772.3|6766.3|6773.3|6767.3|6757.3|6751.3|869
1650864000000|2022-04-25 05:20:00|6773.3|6767.3|6775.3|6769.3|6791.3|6785.3|6763.3|6757.3|1923
1650864300000|2022-04-25 05:25:00|6774.3|6768.3|6771.3|6765.3|6781.3|6775.3|6766.3|6760.3|691
1650864600000|2022-04-25 05:30:00|6770.3|6764.3|6761.3|6755.3|6775.3|6769.3|6758.3|6752.3|693
1650864900000|2022-04-25 05:35:00|6760.3|6754.3|6733.3|6727.3|6763.3|6757.3|6727.3|6721.3|1315
1650865200000|2022-04-25 05:40:00|6732.3|6726.3|6739.3|6733.3|6750.3|6744.3|6730.3|6724.3|1629
1650865500000|2022-04-25 05:45:00|6738.3|6732.3|6739.3|6733.3|6749.3|6743.3|6735.3|6729.3|1037
1650865800000|2022-04-25 05:50:00|6740.3|6734.3|6730.3|6724.3|6741.3|6735.3|6729.3|6723.3|1123
1650866100000|2022-04-25 05:55:00|6731.3|6725.3|6718.3|6712.3|6737.3|6731.3|6718.3|6712.3|1166
1650866400000|2022-04-25 06:00:00|6717.3|6711.3|6708.3|6702.3|6727.3|6721.3|6706.3|6700.3|1750
1650866700000|2022-04-25 06:05:00|6709.3|6703.3|6711.3|6705.3|6718.3|6712.3|6704.3|6698.3|1695
1650867000000|2022-04-25 06:10:00|6710.3|6704.3|6706.3|6700.3|6720.3|6714.3|6702.3|6696.3|2402
1650867300000|2022-04-25 06:15:00|6707.3|6701.3|6723.3|6717.3|6724.3|6718.3|6704.3|6698.3|1455
1650867600000|2022-04-25 06:20:00|6721.3|6715.3|6726.3|6720.3|6732.3|6726.3|6717.3|6711.3|1276
1650867900000|2022-04-25 06:25:00|6725.3|6719.3|6719.3|6713.3|6731.3|6725.3|6717.3|6711.3|1371
1650868200000|2022-04-25 06:30:00|6720.3|6714.3|6707.3|6701.3|6725.3|6719.3|6707.3|6701.3|1027
1650868500000|2022-04-25 06:35:00|6708.3|6702.3|6703.3|6697.3|6708.3|6702.3|6689.3|6683.3|2153
1650868800000|2022-04-25 06:40:00|6704.3|6698.3|6688.3|6682.3|6710.3|6704.3|6687.3|6681.3|2209
1650869100000|2022-04-25 06:45:00|6689.3|6683.3|6681.3|6675.3|6692.3|6686.3|6680.3|6674.3|1663
1650869400000|2022-04-25 06:50:00|6682.3|6676.3|6672.3|6666.3|6685.3|6679.3|6667.3|6661.3|8067
1650869700000|2022-04-25 06:55:00|6673.3|6667.3|6674.3|6668.3|6682.3|6676.3|6666.3|6660.3|1974
1650870000000|2022-04-25 07:00:00|6673.3|6667.3|6663.3|6657.3|6678.3|6672.3|6663.3|6657.3|1768
1650870300000|2022-04-25 07:05:00|6664.3|6658.3|6681.3|6675.3|6692.3|6686.3|6664.3|6658.3|2182
1650870600000|2022-04-25 07:10:00|6682.3|6676.3|6688.3|6682.3|6690.3|6684.3|6676.3|6670.3|3092
1650870900000|2022-04-25 07:15:00|6686.3|6680.3|6694.3|6688.3|6707.3|6701.3|6686.3|6680.3|2253
1650871200000|2022-04-25 07:20:00|6695.3|6689.3|6708.3|6702.3|6708.3|6702.3|6695.3|6689.3|1831
1650871500000|2022-04-25 07:25:00|6709.3|6703.3|6713.3|6707.3|6722.3|6716.3|6704.3|6698.3|3262
1650871800000|2022-04-25 07:30:00|6712.3|6706.3|6711.3|6705.3|6715.3|6709.3|6707.3|6701.3|3383
1650872100000|2022-04-25 07:35:00|6712.3|6706.3|6690.3|6684.3|6715.3|6709.3|6687.3|6681.3|3463
1650872400000|2022-04-25 07:40:00|6688.3|6682.3|6689.3|6683.3|6700.3|6694.3|6687.3|6681.3|2338
1650872700000|2022-04-25 07:45:00|6690.3|6684.3|6694.3|6688.3|6701.3|6695.3|6682.3|6676.3|1584
1650873000000|2022-04-25 07:50:00|6693.3|6687.3|6703.3|6697.3|6705.3|6699.3|6691.3|6685.3|2176
1650873300000|2022-04-25 07:55:00|6702.3|6696.3|6690.3|6684.3|6703.3|6697.3|6687.3|6681.3|2254
1650873600000|2022-04-25 08:00:00|6689.3|6683.3|6689.3|6683.3|6693.3|6687.3|6681.3|6675.3|9501
1650873900000|2022-04-25 08:05:00|6688.3|6682.3|6684.3|6678.3|6694.3|6688.3|6676.3|6670.3|3853
1650874200000|2022-04-25 08:10:00|6682.3|6676.3|6677.3|6671.3|6686.3|6680.3|6667.3|6661.3|20913
1650874500000|2022-04-25 08:15:00|6676.3|6670.3|6682.3|6676.3|6687.3|6681.3|6676.3|6670.3|13170
1650874800000|2022-04-25 08:20:00|6681.3|6675.3|6680.3|6674.3|6685.3|6679.3|6676.3|6670.3|3164
1650875100000|2022-04-25 08:25:00|6678.3|6672.3|6671.3|6665.3|6686.3|6680.3|6671.3|6665.3|2189
1650875400000|2022-04-25 08:30:00|6680.6|6657.2|6690.9|6667.5|6693.9|6670.5|6680|6656.6|6
1650875700000|2022-04-25 08:35:00|6690|6666.6|6686.5|6663.1|6692.2|6668.8|6686.5|6663.1|0
1650876000000|2022-04-25 08:40:00|6686.4|6663|6682|6658.6|6686.6|6663.2|6682|6658.6|0
1650876300000|2022-04-25 08:45:00|6682.1|6658.7|6667.7|6644.3|6683.5|6660.1|6666.7|6643.3|0
1650876600000|2022-04-25 08:50:00|6667.6|6644.2|6658.5|6635.1|6668.8|6645.4|6658.4|6635|0
1650876900000|2022-04-25 08:55:00|6658.4|6635|6666.1|6642.7|6666.2|6642.8|6658.2|6634.8|0
1650877200000|2022-04-25 09:00:00|6665.2|6641.8|6672.9|6649.5|6673.4|6650|6664.3|6640.9|0
1650877500000|2022-04-25 09:05:00|6672.8|6649.4|6668.4|6645|6673.8|6650.4|6661.1|6637.7|0
1650877800000|2022-04-25 09:10:00|6668.5|6645.1|6661|6637.6|6668.9|6645.5|6659.7|6636.3|0
1650878100000|2022-04-25 09:15:00|6661.1|6637.7|6650.3|6644.3|6664.3|6658.3|6649.3|6637.4|1921
1650878400000|2022-04-25 09:20:00|6649.3|6643.3|6655.3|6649.3|6664.3|6658.3|6648.3|6642.3|262
1650878700000|2022-04-25 09:25:00|6654.3|6648.3|6654.3|6648.3|6659.3|6653.3|6651.3|6645.3|108
1650879000000|2022-04-25 09:30:00|6655.3|6649.3|6676.3|6670.3|6676.3|6670.3|6655.3|6649.3|187
1650879300000|2022-04-25 09:35:00|6675.3|6669.3|6668.3|6662.3|6675.3|6669.3|6668.3|6662.3|124
1650879600000|2022-04-25 09:40:00|6667.3|6661.3|6678.3|6672.3|6679.3|6673.3|6667.3|6661.3|57
1650879900000|2022-04-25 09:45:00|6679.3|6673.3|6680.3|6674.3|6682.3|6676.3|6677.3|6671.3|155
1650880200000|2022-04-25 09:50:00|6682.3|6676.3|6685.3|6679.3|6689.3|6683.3|6679.3|6673.3|202
1650880500000|2022-04-25 09:55:00|6684.3|6678.3|6675.3|6669.3|6685.3|6679.3|6675.3|6669.3|72
1650880800000|2022-04-25 10:00:00|6674.3|6668.3|6669.3|6663.3|6681.8|6675.8|6668.8|6662.8|72
1650881100000|2022-04-25 10:05:00|6669.8|6663.8|6669.3|6663.3|6672.8|6666.8|6664.8|6658.8|145
1650881400000|2022-04-25 10:10:00|6668.8|6662.8|6665.3|6659.3|6670.3|6664.3|6661.3|6655.3|262
1650881700000|2022-04-25 10:15:00|6665.8|6659.8|6675.3|6669.3|6676.8|6670.8|6665.8|6659.8|130
1650882000000|2022-04-25 10:20:00|6675.8|6669.8|6676.3|6670.3|6678.8|6672.8|6672.8|6666.8|54
1650882300000|2022-04-25 10:25:00|6675.8|6669.8|6673.3|6667.3|6677.8|6671.8|6672.8|6666.8|12
1650882600000|2022-04-25 10:30:00|6672.8|6666.8|6661.3|6655.3|6676.3|6670.3|6658.8|6652.8|93
1650882900000|2022-04-25 10:35:00|6661.8|6655.8|6643.8|6637.8|6661.8|6655.8|6642.8|6636.8|558
1650883200000|2022-04-25 10:40:00|6644.3|6638.3|6642.8|6636.8|6648.3|6642.3|6640.3|6634.3|169
1650883500000|2022-04-25 10:45:00|6643.3|6637.3|6645.8|6639.8|6648.8|6642.8|6636.3|6630.3|106
1650883800000|2022-04-25 10:50:00|6645.3|6639.3|6648.3|6642.3|6653.8|6647.8|6644.8|6638.8|22
1650884100000|2022-04-25 10:55:00|6647.8|6641.8|6652.3|6646.3|6655.8|6649.8|6645.8|6639.8|38
1650884400000|2022-04-25 11:00:00|6651.8|6645.8|6648.3|6642.3|6653.8|6647.8|6648.3|6642.3|38
1650884700000|2022-04-25 11:05:00|6647.8|6641.8|6642.3|6636.3|6648.8|6642.8|6640.8|6634.8|56
1650885000000|2022-04-25 11:10:00|6642.8|6636.8|6614.3|6608.3|6645.3|6639.3|6614.3|6608.3|784
1650885300000|2022-04-25 11:15:00|6613.3|6607.3|6618.8|6612.8|6625.8|6619.8|6612.8|6606.8|300
1650885600000|2022-04-25 11:20:00|6618.3|6612.3|6687.3|6681.3|6704.8|6698.8|6616.3|6610.3|1333
1650885900000|2022-04-25 11:25:00|6687.8|6681.8|6655.3|6649.3|6696.8|6690.8|6655.3|6649.3|614
1650886200000|2022-04-25 11:30:00|6654.3|6648.3|6692.8|6686.8|6695.8|6689.8|6654.3|6648.3|381
1650886500000|2022-04-25 11:35:00|6692.3|6686.3|6706.3|6700.3|6711.8|6705.8|6692.3|6686.3|425
1650886800000|2022-04-25 11:40:00|6705.8|6699.8|6700.3|6694.3|6709.3|6703.3|6692.3|6686.3|434
1650887100000|2022-04-25 11:45:00|6699.8|6693.8|6701.8|6695.8|6710.8|6704.8|6697.3|6691.3|251
1650887400000|2022-04-25 11:50:00|6701.3|6695.3|6715.3|6709.3|6717.3|6711.3|6701.3|6695.3|292
1650887700000|2022-04-25 11:55:00|6714.8|6708.8|6711.8|6705.8|6715.3|6709.3|6705.8|6699.8|156
1650888000000|2022-04-25 12:00:00|6710.8|6704.8|6705.8|6699.8|6711.8|6705.8|6699.8|6693.8|106
1650888300000|2022-04-25 12:05:00|6706.3|6700.3|6707.8|6701.8|6714.8|6708.8|6703.8|6697.8|221
1650888600000|2022-04-25 12:10:00|6708.3|6702.3|6709.3|6703.3|6713.8|6707.8|6706.8|6700.8|149
1650888900000|2022-04-25 12:15:00|6708.8|6702.8|6714.3|6708.3|6715.8|6709.8|6708.3|6702.3|124
1650889200000|2022-04-25 12:20:00|6713.8|6707.8|6703.8|6697.8|6715.8|6709.8|6700.8|6694.8|285
1650889500000|2022-04-25 12:25:00|6703.3|6697.3|6705.3|6699.3|6710.8|6704.8|6700.3|6694.3|136
1650889800000|2022-04-25 12:30:00|6704.8|6698.8|6689.3|6683.3|6709.3|6703.3|6689.3|6683.3|181
1650890100000|2022-04-25 12:35:00|6689.8|6683.8|6686.8|6680.8|6694.8|6688.8|6686.3|6680.3|155
1650890400000|2022-04-25 12:40:00|6687.3|6681.3|6692.3|6686.3|6698.3|6692.3|6686.8|6680.8|216
1650890700000|2022-04-25 12:45:00|6691.8|6685.8|6697.3|6691.3|6700.8|6694.8|6687.8|6681.8|68
1650891000000|2022-04-25 12:50:00|6697.8|6691.8|6691.3|6685.3|6698.8|6692.8|6688.8|6682.8|174
1650891300000|2022-04-25 12:55:00|6691.8|6685.8|6699.3|6693.3|6700.8|6694.8|6691.8|6685.8|121
1650891600000|2022-04-25 13:00:00|6698.8|6692.8|6692.3|6686.3|6699.3|6693.3|6691.8|6685.8|303
1650891900000|2022-04-25 13:05:00|6692.8|6686.8|6685.8|6679.8|6695.3|6689.3|6685.8|6679.8|105
1650892200000|2022-04-25 13:10:00|6686.8|6680.8|6687.3|6681.3|6690.3|6684.3|6684.3|6678.3|101
1650892500000|2022-04-25 13:15:00|6686.8|6680.8|6684.3|6678.3|6693.3|6687.3|6680.8|6674.8|476
1650892800000|2022-04-25 13:20:00|6684.8|6678.8|6683.3|6677.3|6686.3|6680.3|6679.8|6673.8|365
1650893100000|2022-04-25 13:25:00|6682.8|6676.8|6663.3|6657.3|6685.8|6679.8|6663.3|6657.3|360
1650893400000|2022-04-25 13:30:00|6662.8|6656.8|6683.3|6677.3|6683.3|6677.3|6640.3|6634.3|1745
1650893700000|2022-04-25 13:35:00|6684.3|6678.3|6688.3|6682.3|6704.8|6698.8|6677.3|6671.3|1037
1650894000000|2022-04-25 13:40:00|6687.3|6681.3|6705.8|6699.8|6718.8|6712.8|6684.8|6678.8|2269
1650894300000|2022-04-25 13:45:00|6706.3|6700.3|6682.3|6676.3|6706.3|6700.3|6668.8|6662.8|1864
1650894600000|2022-04-25 13:50:00|6698.3|6692.3|6700.3|6694.3|6710.3|6704.3|6690.8|6684.8|509
1650894900000|2022-04-25 13:55:00|6700.8|6694.8|6687.8|6681.8|6718.3|6712.3|6687.8|6681.8|406
1650895200000|2022-04-25 14:00:00|6688.3|6682.3|6702.3|6696.3|6705.3|6699.3|6685.8|6679.8|412
1650895500000|2022-04-25 14:05:00|6702.8|6696.8|6711.3|6705.3|6723.8|6717.8|6695.3|6689.3|459
1650895800000|2022-04-25 14:10:00|6710.8|6704.8|6711.3|6705.3|6718.8|6712.8|6704.3|6698.3|230
1650896100000|2022-04-25 14:15:00|6714.3|6708.3|6695.8|6689.8|6714.3|6708.3|6687.3|6681.3|322
1650896400000|2022-04-25 14:20:00|6696.3|6690.3|6714.8|6708.8|6715.8|6709.8|6685.8|6679.8|420
1650896700000|2022-04-25 14:25:00|6716.3|6710.3|6730.3|6724.3|6731.3|6725.3|6711.3|6705.3|709
1650897000000|2022-04-25 14:30:00|6729.8|6723.8|6745.8|6739.8|6746.8|6740.8|6729.8|6723.8|671
1650897300000|2022-04-25 14:35:00|6746.3|6740.3|6730.3|6724.3|6751.3|6745.3|6730.3|6724.3|630
1650897600000|2022-04-25 14:40:00|6730.8|6724.8|6737.3|6731.3|6737.8|6731.8|6724.3|6718.3|370
1650897900000|2022-04-25 14:45:00|6736.8|6730.8|6738.8|6732.8|6740.8|6734.8|6727.8|6721.8|436
1650898200000|2022-04-25 14:50:00|6738.3|6732.3|6719.8|6713.8|6738.3|6732.3|6716.3|6710.3|332
1650898500000|2022-04-25 14:55:00|6719.3|6713.3|6700.3|6694.3|6720.8|6714.8|6700.3|6694.3|385
1650898800000|2022-04-25 15:00:00|6700.8|6694.8|6709.3|6703.3|6713.3|6707.3|6698.3|6692.3|296
1650899100000|2022-04-25 15:05:00|6708.8|6702.8|6703.3|6697.3|6712.3|6706.3|6701.3|6695.3|100
1650899400000|2022-04-25 15:10:00|6702.8|6696.8|6702.8|6696.8|6711.8|6705.8|6698.3|6692.3|578
1650899700000|2022-04-25 15:15:00|6703.3|6697.3|6710.8|6704.8|6710.8|6704.8|6695.3|6689.3|200
1650900000000|2022-04-25 15:20:00|6710.3|6704.3|6716.3|6710.3|6726.3|6720.3|6709.3|6703.3|530
1650900300000|2022-04-25 15:25:00|6716.8|6710.8|6711.3|6705.3|6725.3|6719.3|6708.8|6702.8|1180
1650900600000|2022-04-25 15:30:00|6711.8|6705.8|6702.8|6696.8|6717.8|6711.8|6699.8|6693.8|221
1650900900000|2022-04-25 15:35:00|6703.3|6697.3|6719.3|6713.3|6731.3|6725.3|6703.3|6697.3|606
1650901200000|2022-04-25 15:40:00|6719.8|6713.8|6726.3|6720.3|6732.8|6726.8|6719.3|6713.3|580
1650901500000|2022-04-25 15:45:00|6725.8|6719.8|6709.8|6703.8|6726.8|6720.8|6709.8|6703.8|196
1650901800000|2022-04-25 15:50:00|6710.3|6704.3|6713.3|6707.3|6718.8|6712.8|6707.8|6701.8|221
1650902100000|2022-04-25 15:55:00|6712.8|6706.8|6712.3|6706.3|6714.3|6708.3|6706.3|6700.3|189
1650902400000|2022-04-25 16:00:00|6711.3|6705.3|6716.3|6710.3|6716.3|6710.3|6707.3|6701.3|135
1650902700000|2022-04-25 16:05:00|6715.3|6709.3|6735.3|6729.3|6740.3|6734.3|6715.3|6709.3|607
1650903000000|2022-04-25 16:10:00|6734.3|6728.3|6752.3|6746.3|6752.3|6746.3|6732.3|6726.3|404
1650903300000|2022-04-25 16:15:00|6751.3|6745.3|6739.3|6733.3|6756.3|6750.3|6738.3|6732.3|293
1650903600000|2022-04-25 16:20:00|6740.3|6734.3|6748.3|6742.3|6752.3|6746.3|6740.3|6734.3|119
1650903900000|2022-04-25 16:25:00|6751.3|6745.3|6743.3|6737.3|6754.3|6748.3|6742.3|6736.3|125
1650904200000|2022-04-25 16:30:00|6741.3|6735.3|6751.3|6745.3|6751.3|6745.3|6739.3|6733.3|96
1650904500000|2022-04-25 16:35:00|6750.3|6744.3|6753.3|6747.3|6762.3|6756.3|6747.3|6741.3|222
1650904800000|2022-04-25 16:40:00|6754.3|6748.3|6746.3|6740.3|6754.3|6748.3|6746.3|6740.3|59
1650905100000|2022-04-25 16:45:00|6750.3|6744.3|6758.3|6752.3|6759.3|6753.3|6744.3|6738.3|119
1650905400000|2022-04-25 16:50:00|6759.3|6753.3|6736.3|6730.3|6759.3|6753.3|6734.3|6728.3|136
1650905700000|2022-04-25 16:55:00|6734.3|6728.3|6737.3|6731.3|6737.3|6731.3|6732.3|6726.3|77
1650906000000|2022-04-25 17:00:00|6735.3|6729.3|6725.3|6719.3|6738.3|6732.3|6723.3|6717.3|234
1650906300000|2022-04-25 17:05:00|6726.3|6720.3|6737.3|6731.3|6738.3|6732.3|6726.3|6720.3|276
1650906600000|2022-04-25 17:10:00|6739.3|6733.3|6743.3|6737.3|6744.3|6738.3|6735.3|6729.3|100
1650906900000|2022-04-25 17:15:00|6744.3|6738.3|6750.3|6744.3|6750.3|6744.3|6743.3|6737.3|253
1650907200000|2022-04-25 17:20:00|6751.3|6745.3|6748.3|6742.3|6753.3|6747.3|6744.3|6738.3|85
1650907500000|2022-04-25 17:25:00|6747.3|6741.3|6742.3|6736.3|6753.3|6747.3|6738.3|6732.3|156
1650907800000|2022-04-25 17:30:00|6743.3|6737.3|6740.3|6734.3|6749.3|6743.3|6736.3|6730.3|138
1650908100000|2022-04-25 17:35:00|6739.3|6733.3|6729.3|6723.3|6739.3|6733.3|6726.3|6720.3|224
1650908400000|2022-04-25 17:40:00|6728.3|6722.3|6736.3|6730.3|6739.3|6733.3|6728.3|6722.3|208
1650908700000|2022-04-25 17:45:00|6737.3|6731.3|6737.3|6731.3|6739.3|6733.3|6734.3|6728.3|102
1650909000000|2022-04-25 17:50:00|6736.3|6730.3|6737.3|6731.3|6740.3|6734.3|6729.3|6723.3|108
1650909300000|2022-04-25 17:55:00|6734.3|6728.3|6727.3|6721.3|6734.3|6728.3|6727.3|6721.3|65
1650909600000|2022-04-25 18:00:00|6728.3|6722.3|6722.3|6716.3|6730.3|6724.3|6719.3|6713.3|72
1650909900000|2022-04-25 18:05:00|6723.3|6717.3|6742.3|6736.3|6745.3|6739.3|6723.3|6717.3|165
1650910200000|2022-04-25 18:10:00|6743.3|6737.3|6741.3|6735.3|6745.3|6739.3|6734.3|6728.3|154
1650910500000|2022-04-25 18:15:00|6743.3|6737.3|6745.3|6739.3|6749.3|6743.3|6741.3|6735.3|90
1650910800000|2022-04-25 18:20:00|6746.3|6740.3|6752.3|6746.3|6752.3|6746.3|6740.3|6734.3|318
1650911100000|2022-04-25 18:25:00|6753.3|6747.3|6760.3|6754.3|6763.3|6757.3|6751.3|6745.3|180
1650911400000|2022-04-25 18:30:00|6759.3|6753.3|6755.3|6749.3|6760.3|6754.3|6755.3|6749.3|105
1650911700000|2022-04-25 18:35:00|6756.3|6750.3|6755.3|6749.3|6761.3|6755.3|6754.3|6748.3|94
1650912000000|2022-04-25 18:40:00|6754.3|6748.3|6748.3|6742.3|6757.3|6751.3|6747.3|6741.3|132
1650912300000|2022-04-25 18:45:00|6749.3|6743.3|6763.3|6757.3|6764.3|6758.3|6747.3|6741.3|162
1650912600000|2022-04-25 18:50:00|6762.3|6756.3|6764.3|6758.3|6765.3|6759.3|6760.3|6754.3|138
1650912900000|2022-04-25 18:55:00|6765.3|6759.3|6757.6|6734.2|6765.3|6759.3|6748.3|6734.2|80
1650913200000|2022-04-25 19:00:00|6757.5|6734.1|6745.9|6722.5|6758.9|6735.5|6739.9|6716.5|0
1650913500000|2022-04-25 19:05:00|6746.1|6722.7|6742.3|6718.9|6748.6|6725.2|6736.6|6713.2|0
1650913800000|2022-04-25 19:10:00|6743|6719.6|6747.6|6724.2|6747.7|6724.3|6740.9|6717.5|0
1650914100000|2022-04-25 19:15:00|6747.7|6724.3|6758.6|6735.2|6758.7|6735.3|6747.7|6724.3|0
1650914400000|2022-04-25 19:20:00|6758.8|6735.4|6767.5|6744.1|6770.9|6747.5|6758.6|6735.2|0
1650914700000|2022-04-25 19:25:00|6767.6|6744.2|6769.1|6745.7|6769.8|6746.4|6753.7|6730.3|0
1650915000000|2022-04-25 19:30:00|6768.9|6745.5|6773|6749.6|6776.1|6752.7|6767.4|6744|0
1650915300000|2022-04-25 19:35:00|6772.8|6749.4|6777.9|6754.5|6779.9|6756.5|6772.2|6748.8|0
1650915600000|2022-04-25 19:40:00|6778|6754.6|6782.7|6759.3|6785.3|6761.9|6769.2|6745.8|0
1650915900000|2022-04-25 19:45:00|6782.8|6759.4|6772.5|6749.1|6785.5|6762.1|6769.7|6746.3|0
1650916200000|2022-04-25 19:50:00|6772.1|6748.7|6785|6761.6|6786.2|6762.8|6768.7|6745.3|0
1650916500000|2022-04-25 19:55:00|6784.8|6761.4|6785.6|6762.2|6786.3|6762.9|6778.8|6755.4|0
1650916800000|2022-04-25 20:00:00|6785.3|6761.9|6786.9|6763.5|6789.4|6766|6784.4|6761|1
1650917100000|2022-04-25 20:05:00|6786.6|6763.2|6784.7|6761.3|6787.3|6763.9|6783.4|6760|0
1650917400000|2022-04-25 20:10:00|6784.4|6761|6781.2|6757.8|6785.7|6762.3|6780.9|6757.5|0
1650917700000|2022-04-25 20:15:00|6781.1|6757.7|6784.5|6761.1|6785|6761.6|6779.7|6756.3|0
1650918000000|2022-04-25 20:20:00|6784.6|6761.2|6785|6761.6|6785.9|6762.5|6783.7|6760.3|0
1650918300000|2022-04-25 20:25:00|6785.6|6762.2|6786.2|6762.8|6786.8|6763.4|6785|6761.6|0
1650918600000|2022-04-25 20:30:00|6786.5|6763.1|6784.6|6761.2|6786.5|6763.1|6783.4|6760|0
1650918900000|2022-04-25 20:35:00|6784.3|6760.9|6786.8|6763.4|6786.8|6763.4|6784|6760.6|0
1650919200000|2022-04-25 20:40:00|6786.5|6763.1|6786.2|6762.8|6787.8|6764.4|6785.6|6762.2|0
1650919500000|2022-04-25 20:45:00|6786.4|6763|6787.2|6763.8|6787.8|6764.4|6786.2|6762.8|0
1650919800000|2022-04-25 20:50:00|6787|6763.6|6788.3|6764.9|6788.3|6764.9|6786.5|6763.1|0
1650920100000|2022-04-25 20:55:00|6788|6764.6|6787.7|6764.3|6788.3|6764.9|6787.1|6763.7|0
1650920400000|2022-04-25 21:00:00|6787.6|6764.2|6786.7|6763.3|6787.6|6764.2|6786.7|6763.3|0
1650920700000|2022-04-25 21:05:00|6786.8|6763.4|6785.9|6762.5|6787|6763.6|6785.9|6762.5|0
1650921000000|2022-04-25 21:10:00|6786|6762.6|6785.7|6762.3|6786|6762.6|6785.4|6762|0
1650921300000|2022-04-25 21:15:00|6785.6|6762.2|6785.6|6762.2|6785.8|6762.4|6785.6|6762.2|0
1650921600000|2022-04-25 21:20:00|6785.7|6762.3|6786.4|6763|6786.4|6763|6785.4|6762|0
1650921900000|2022-04-25 21:25:00|6786.5|6763.1|6786.7|6763.3|6786.7|6763.3|6786.5|6763.1|0
1650922200000|2022-04-25 21:30:00|6786.6|6763.2|6785.9|6762.5|6786.6|6763.2|6785.8|6762.4|0
1650922500000|2022-04-25 21:35:00|6786.3|6762.9|6786.2|6762.8|6786.4|6763|6786.2|6762.8|0
1650922800000|2022-04-25 21:40:00|6786|6762.6|6786.3|6762.9|6786.4|6763|6785.9|6762.5|0
1650923100000|2022-04-25 21:45:00|6786.5|6763.1|6786.4|6763|6786.7|6763.3|6786.4|6763|0
1650923400000|2022-04-25 21:50:00|6786.5|6763.1|6786.7|6763.3|6786.8|6763.4|6786.5|6763.1|0
1650923700000|2022-04-25 21:55:00|6786.8|6763.4|6786.6|6763.2|6786.9|6763.5|6786.4|6763|0
1650924000000|2022-04-25 22:00:00|6786.7|6763.3|6781.1|6757.7|6787.9|6764.5|6781.1|6757.7|0
1650924300000|2022-04-25 22:05:00|6781.4|6758|6781.7|6758.3|6782.7|6759.3|6780.8|6757.4|0
1650924600000|2022-04-25 22:10:00|6781.9|6758.5|6781.8|6758.4|6783.7|6760.3|6781.4|6758|0
1650924900000|2022-04-25 22:15:00|6782.1|6758.7|6781.1|6757.7|6782.5|6759.1|6780.8|6757.4|0
1650925200000|2022-04-25 22:20:00|6781.4|6758|6781.6|6758.2|6782.1|6758.7|6780.8|6757.4|0
1650925500000|2022-04-25 22:25:00|6781.4|6758|6782.9|6759.5|6783.3|6759.9|6781.3|6757.9|0
1650925800000|2022-04-25 22:30:00|6782.7|6759.3|6783.5|6760.1|6783.7|6760.3|6781.1|6757.7|0
1650926100000|2022-04-25 22:35:00|6783.3|6759.9|6783.3|6759.9|6783.5|6760.1|6781.8|6758.4|0
1650926400000|2022-04-25 22:40:00|6783|6759.6|6781.8|6758.4|6783.2|6759.8|6781.1|6757.7|0
1650926700000|2022-04-25 22:45:00|6781.6|6758.2|6782.4|6759|6782.5|6759.1|6781.1|6757.7|0
1650927000000|2022-04-25 22:50:00|6782.7|6759.3|6785.5|6762.1|6786.3|6762.9|6782.7|6759.3|0
1650927300000|2022-04-25 22:55:00|6785.2|6761.8|6785.7|6762.3|6786|6762.6|6784.3|6760.9|0
1650927600000|2022-04-25 23:00:00|6785.9|6762.5|6785.9|6762.5|6786.8|6763.4|6785.2|6761.8|0
1650927900000|2022-04-25 23:05:00|6785.5|6762.1|6786.2|6762.8|6786.8|6763.4|6785.2|6761.8|0
1650928200000|2022-04-25 23:10:00|6786|6762.6|6787.7|6764.3|6787.7|6764.3|6785.9|6762.5|0
1650928500000|2022-04-25 23:15:00|6787.4|6764|6787.4|6764|6788.4|6765|6787.4|6764|0
1650928800000|2022-04-25 23:20:00|6787.7|6764.3|6788.1|6764.7|6788.1|6764.7|6786.6|6763.2|0
1650929100000|2022-04-25 23:25:00|6787.7|6764.3|6787.1|6763.7|6788.7|6765.3|6786.8|6763.4|0
1650929400000|2022-04-25 23:30:00|6787.4|6764|6786|6762.6|6787.4|6764|6785.7|6762.3|0
1650929700000|2022-04-25 23:35:00|6785.8|6762.4|6785.7|6762.3|6786|6762.6|6785.5|6762.1|0
1650930000000|2022-04-25 23:40:00|6785.5|6762.1|6785.7|6762.3|6786|6762.6|6785.4|6762|0
1650930300000|2022-04-25 23:45:00|6785.4|6762|6785.7|6762.3|6785.7|6762.3|6784.1|6760.7|0
1650930600000|2022-04-25 23:50:00|6785.5|6762.1|6784.1|6760.7|6786|6762.6|6783.8|6760.4|0
1650930900000|2022-04-25 23:55:00|6783.9|6760.5|6784.3|6760.9|6785.1|6761.7|6783.1|6759.7|0
1650931200000|2022-04-26 00:00:00|6784|6760.6|6781.6|6758.2|6784.6|6761.2|6780.9|6757.5|0
1650931500000|2022-04-26 00:05:00|6781.9|6758.5|6781.4|6758|6784.1|6760.7|6780.6|6757.2|0
1650931800000|2022-04-26 00:10:00|6781.3|6757.9|6780.5|6757.1|6783.1|6759.7|6779.9|6756.5|0
1650932100000|2022-04-26 00:15:00|6780.3|6756.9|6779.9|6756.5|6783.2|6759.8|6778.9|6755.5|0
1650932400000|2022-04-26 00:20:00|6779.4|6756|6781|6757.6|6784|6760.6|6779.3|6755.9|0
1650932700000|2022-04-26 00:25:00|6781.1|6757.7|6782|6758.6|6783.6|6760.2|6780.7|6757.3|0
1650933000000|2022-04-26 00:30:00|6782.1|6758.7|6781.5|6758.1|6783.8|6760.4|6779.4|6756|0
1650933300000|2022-04-26 00:35:00|6782|6758.6|6783.6|6760.2|6784.8|6761.4|6782|6758.6|0
1650933600000|2022-04-26 00:40:00|6783.5|6760.1|6783.4|6760|6783.7|6760.3|6780.9|6757.5|0
1650933900000|2022-04-26 00:45:00|6783.2|6759.8|6783.4|6760|6784.6|6761.2|6782.3|6758.9|0
1650934200000|2022-04-26 00:50:00|6783.5|6760.1|6783.7|6760.3|6783.7|6760.3|6782|6758.6|0
1650934500000|2022-04-26 00:55:00|6783.8|6760.4|6787.2|6763.8|6787.8|6764.4|6783.5|6760.1|0
1650934800000|2022-04-26 01:00:00|6787.1|6763.7|6789.6|6766.2|6789.6|6766.2|6786.5|6763.1|0
1650935100000|2022-04-26 01:05:00|6789.4|6766|6797.3|6773.9|6797.3|6773.9|6788.2|6764.8|0
1650935400000|2022-04-26 01:10:00|6797.8|6774.4|6796.4|6773|6798.2|6774.8|6796.1|6772.7|0
1650935700000|2022-04-26 01:15:00|6785.7|6779.7|6761.7|6755.7|6790.7|6784.7|6761.7|6755.7|7151
1650936000000|2022-04-26 01:20:00|6762.7|6756.7|6760.7|6754.7|6766.7|6760.7|6755.7|6749.7|1387
1650936300000|2022-04-26 01:25:00|6759.7|6753.7|6765.7|6759.7|6776.7|6770.7|6759.7|6753.7|2222
1650936600000|2022-04-26 01:30:00|6764.7|6758.7|6780.7|6774.7|6785.7|6779.7|6751.7|6745.7|4954
1650936900000|2022-04-26 01:35:00|6781.7|6775.7|6795.7|6789.7|6802.7|6796.7|6765.7|6759.7|3922
1650937200000|2022-04-26 01:40:00|6796.7|6790.7|6801.7|6795.7|6812.7|6806.7|6787.7|6781.7|4280
1650937500000|2022-04-26 01:45:00|6802.7|6796.7|6800.7|6794.7|6804.7|6798.7|6784.7|6778.7|3123
1650937800000|2022-04-26 01:50:00|6799.7|6793.7|6776.7|6770.7|6799.7|6793.7|6773.7|6767.7|2741
1650938100000|2022-04-26 01:55:00|6774.7|6768.7|6756.7|6750.7|6774.7|6768.7|6747.7|6741.7|2630
1650938400000|2022-04-26 02:00:00|6755.7|6749.7|6750.7|6744.7|6768.7|6762.7|6748.7|6742.7|1926
1650938700000|2022-04-26 02:05:00|6752.7|6746.7|6770.7|6764.7|6783.7|6777.7|6752.7|6746.7|3540
1650939000000|2022-04-26 02:10:00|6769.7|6763.7|6778.7|6772.7|6778.7|6772.7|6754.7|6748.7|2822
1650939300000|2022-04-26 02:15:00|6779.7|6773.7|6799.7|6793.7|6801.7|6795.7|6762.7|6756.7|2374
1650939600000|2022-04-26 02:20:00|6798.7|6792.7|6803.7|6797.7|6806.7|6800.7|6787.7|6781.7|2192
1650939900000|2022-04-26 02:25:00|6804.7|6798.7|6817.7|6811.7|6818.7|6812.7|6791.7|6785.7|2977
1650940200000|2022-04-26 02:30:00|6818.7|6812.7|6807.7|6801.7|6824.7|6818.7|6807.7|6801.7|2570
1650940500000|2022-04-26 02:35:00|6806.7|6800.7|6817.7|6811.7|6838.7|6832.7|6802.7|6796.7|2815
1650940800000|2022-04-26 02:40:00|6818.7|6812.7|6832.7|6826.7|6838.7|6832.7|6816.7|6810.7|4283
1650941100000|2022-04-26 02:45:00|6831.7|6825.7|6830.7|6824.7|6834.7|6828.7|6820.7|6814.7|1158
1650941400000|2022-04-26 02:50:00|6831.7|6825.7|6827.7|6821.7|6832.7|6826.7|6822.7|6816.7|1095
1650941700000|2022-04-26 02:55:00|6826.7|6820.7|6835.7|6829.7|6843.7|6837.7|6816.7|6810.7|1212
1650942000000|2022-04-26 03:00:00|6834.7|6828.7|6845.7|6839.7|6851.7|6845.7|6832.7|6826.7|1995
1650942300000|2022-04-26 03:05:00|6844.7|6838.7|6856.7|6850.7|6863.7|6857.7|6838.7|6832.7|1998
1650942600000|2022-04-26 03:10:00|6857.7|6851.7|6869.7|6863.7|6870.7|6864.7|6848.7|6842.7|1955
1650942900000|2022-04-26 03:15:00|6870.7|6864.7|6869.7|6863.7|6886.7|6880.7|6864.7|6858.7|3471
1650943200000|2022-04-26 03:20:00|6868.7|6862.7|6864.7|6858.7|6871.7|6865.7|6858.7|6852.7|2016
1650943500000|2022-04-26 03:25:00|6865.7|6859.7|6867.7|6861.7|6868.7|6862.7|6854.7|6848.7|1198
1650943800000|2022-04-26 03:30:00|6866.7|6860.7|6868.7|6862.7|6878.7|6872.7|6865.7|6859.7|5850
1650944100000|2022-04-26 03:35:00|6869.7|6863.7|6868.7|6862.7|6876.7|6870.7|6861.7|6855.7|1947
1650944400000|2022-04-26 03:40:00|6867.7|6861.7|6875.7|6869.7|6876.7|6870.7|6862.7|6856.7|3609
1650944700000|2022-04-26 03:45:00|6878.7|6872.7|6871.7|6865.7|6879.7|6873.7|6867.7|6861.7|1610
1650945000000|2022-04-26 03:50:00|6872.7|6866.7|6869.7|6863.7|6875.7|6869.7|6865.7|6859.7|5036
1650945300000|2022-04-26 03:55:00|6870.7|6864.7|6870.7|6864.7|6872.7|6866.7|6863.7|6857.7|2390
1650945600000|2022-04-26 04:00:00|6877.7|6854.3|6878.6|6855.2|6879.6|6856.2|6877.2|6853.8|0
1650945900000|2022-04-26 04:05:00|6879.6|6856.2|6877.4|6854|6880.2|6856.8|6877.4|6854|0
1650946200000|2022-04-26 04:10:00|6876.5|6853.1|6878.5|6855.1|6878.7|6855.3|6876|6852.6|0
1650946500000|2022-04-26 04:15:00|6878.4|6855|6877.3|6853.9|6878.4|6855|6877.3|6853.9|0
1650946800000|2022-04-26 04:20:00|6877.4|6854|6877.1|6853.7|6877.5|6854.1|6875.9|6852.5|0
1650947100000|2022-04-26 04:25:00|6877|6853.6|6877|6853.6|6877.1|6853.7|6877|6853.6|0
1650947400000|2022-04-26 04:30:00|6877.1|6853.7|6879.5|6856.1|6879.5|6856.1|6877.1|6853.7|0
1650947700000|2022-04-26 04:35:00|6879.1|6855.7|6878.4|6855|6879.5|6856.1|6877.4|6854|0
1650948000000|2022-04-26 04:40:00|6878.6|6855.2|6878|6854.6|6879.8|6856.4|6876.9|6853.5|0
1650948300000|2022-04-26 04:45:00|6877.9|6854.5|6880.8|6857.4|6880.8|6857.4|6877.8|6854.4|0
1650948600000|2022-04-26 04:50:00|6880.3|6856.9|6880|6856.6|6880.3|6856.9|6878.8|6855.4|0
1650948900000|2022-04-26 04:55:00|6880.9|6857.5|6879.5|6856.1|6880.9|6857.5|6878.9|6855.5|0
1650949200000|2022-04-26 05:00:00|6880|6856.6|6863.7|6857.7|6882.7|6876.7|6858.7|6852.7|5485
1650949500000|2022-04-26 05:05:00|6862.7|6856.7|6857.7|6851.7|6868.7|6862.7|6849.7|6843.7|4368
1650949800000|2022-04-26 05:10:00|6856.7|6850.7|6859.7|6853.7|6874.7|6868.7|6854.7|6848.7|1194
1650950100000|2022-04-26 05:15:00|6858.7|6852.7|6838.7|6832.7|6860.7|6854.7|6838.7|6832.7|1055
1650950400000|2022-04-26 05:20:00|6840.7|6834.7|6844.7|6838.7|6845.7|6839.7|6835.7|6829.7|1085
1650950700000|2022-04-26 05:25:00|6843.7|6837.7|6825.7|6819.7|6846.7|6840.7|6823.7|6817.7|1209
1650951000000|2022-04-26 05:30:00|6826.7|6820.7|6819.7|6813.7|6833.7|6827.7|6819.7|6813.7|1644
1650951300000|2022-04-26 05:35:00|6818.7|6812.7|6805.7|6799.7|6823.7|6817.7|6797.7|6791.7|1690
1650951600000|2022-04-26 05:40:00|6804.7|6798.7|6817.7|6811.7|6817.7|6811.7|6801.7|6795.7|2457
1650951900000|2022-04-26 05:45:00|6816.7|6810.7|6816.7|6810.7|6827.7|6821.7|6812.7|6806.7|2004
1650952200000|2022-04-26 05:50:00|6817.7|6811.7|6802.7|6796.7|6819.7|6813.7|6799.7|6793.7|921
1650952500000|2022-04-26 05:55:00|6801.7|6795.7|6789.7|6783.7|6805.7|6799.7|6788.7|6782.7|2388
1650952800000|2022-04-26 06:00:00|6788.7|6782.7|6783.7|6777.7|6794.7|6788.7|6775.7|6769.7|1974
1650953100000|2022-04-26 06:05:00|6782.7|6776.7|6779.7|6773.7|6782.7|6776.7|6762.7|6756.7|5374
1650953400000|2022-04-26 06:10:00|6780.7|6774.7|6767.7|6761.7|6788.7|6782.7|6764.7|6758.7|1445
1650953700000|2022-04-26 06:15:00|6766.7|6760.7|6765.7|6759.7|6766.7|6760.7|6748.7|6742.7|1720
1650954000000|2022-04-26 06:20:00|6767.7|6761.7|6770.7|6764.7|6778.7|6772.7|6754.7|6748.7|1224
1650954300000|2022-04-26 06:25:00|6771.7|6765.7|6751.7|6745.7|6775.7|6769.7|6749.7|6743.7|3317
1650954600000|2022-04-26 06:30:00|6750.7|6744.7|6737.7|6731.7|6758.7|6752.7|6737.7|6731.7|1408
1650954900000|2022-04-26 06:35:00|6738.7|6732.7|6750.7|6744.7|6761.7|6755.7|6736.7|6730.7|1342
1650955200000|2022-04-26 06:40:00|6751.7|6745.7|6745.7|6739.7|6752.7|6746.7|6741.7|6735.7|1142
1650955500000|2022-04-26 06:45:00|6744.7|6738.7|6760.7|6754.7|6761.7|6755.7|6739.7|6733.7|2614
1650955800000|2022-04-26 06:50:00|6759.7|6753.7|6761.7|6755.7|6765.7|6759.7|6748.7|6742.7|1260
1650956100000|2022-04-26 06:55:00|6762.7|6756.7|6764.7|6758.7|6767.7|6761.7|6756.7|6750.7|2113
1650956400000|2022-04-26 07:00:00|6763.7|6757.7|6764.7|6758.7|6766.7|6760.7|6748.7|6742.7|1477
1650956700000|2022-04-26 07:05:00|6765.7|6759.7|6752.7|6746.7|6767.7|6761.7|6750.7|6744.7|1373
1650957000000|2022-04-26 07:10:00|6751.7|6745.7|6740.7|6734.7|6755.7|6749.7|6739.7|6733.7|3103
1650957300000|2022-04-26 07:15:00|6739.7|6733.7|6740.7|6734.7|6743.7|6737.7|6725.7|6719.7|1843
1650957600000|2022-04-26 07:20:00|6741.7|6735.7|6732.7|6726.7|6747.7|6741.7|6731.7|6725.7|1958
1650957900000|2022-04-26 07:25:00|6733.7|6727.7|6726.7|6720.7|6737.7|6731.7|6725.7|6719.7|2084
1650958200000|2022-04-26 07:30:00|6725.7|6719.7|6741.7|6735.7|6745.7|6739.7|6724.7|6718.7|4225
1650958500000|2022-04-26 07:35:00|6740.7|6734.7|6732.7|6726.7|6741.7|6735.7|6726.7|6720.7|2332
1650958800000|2022-04-26 07:40:00|6731.7|6725.7|6726.7|6720.7|6738.7|6732.7|6725.7|6719.7|1246
1650959100000|2022-04-26 07:45:00|6725.7|6719.7|6724.7|6718.7|6733.7|6727.7|6721.7|6715.7|1225
1650959400000|2022-04-26 07:50:00|6725.7|6719.7|6725.7|6719.7|6735.7|6729.7|6721.7|6715.7|3415
1650959700000|2022-04-26 07:55:00|6724.7|6718.7|6734.7|6728.7|6736.7|6730.7|6724.7|6718.7|2832
1650960000000|2022-04-26 08:00:00|6735.7|6729.7|6736.7|6730.7|6745.7|6739.7|6729.7|6723.7|1983
1650960300000|2022-04-26 08:05:00|6737.7|6731.7|6754.7|6748.7|6756.7|6750.7|6735.7|6729.7|11379
1650960600000|2022-04-26 08:10:00|6753.7|6747.7|6757.7|6751.7|6759.7|6753.7|6749.7|6743.7|18148
1650960900000|2022-04-26 08:15:00|6756.7|6750.7|6767.7|6761.7|6768.7|6762.7|6756.7|6750.7|11415
1650961200000|2022-04-26 08:20:00|6768.7|6762.7|6776.7|6770.7|6777.7|6771.7|6767.7|6761.7|6789
1650961500000|2022-04-26 08:25:00|6777.7|6771.7|6762.7|6756.7|6777.7|6771.7|6753.7|6747.7|3347
1650961800000|2022-04-26 08:30:00|6764.6|6741.2|6760|6736.6|6764.9|6741.5|6756|6732.6|1
1650962100000|2022-04-26 08:35:00|6759.9|6736.5|6754.8|6731.4|6760.4|6737|6753.5|6730.1|0
1650962400000|2022-04-26 08:40:00|6755.7|6732.3|6755.5|6732.1|6759.2|6735.8|6752.9|6729.5|0
1650962700000|2022-04-26 08:45:00|6755.4|6732|6754.1|6730.7|6759|6735.6|6752.2|6728.8|0
1650963000000|2022-04-26 08:50:00|6754.2|6730.8|6756.9|6733.5|6760.6|6737.2|6752.7|6729.3|0
1650963300000|2022-04-26 08:55:00|6757.4|6734|6766.5|6743.1|6766.6|6743.2|6757|6733.6|0
1650963600000|2022-04-26 09:00:00|6766.4|6743|6763.3|6739.9|6767.8|6744.4|6763.2|6739.8|0
1650963900000|2022-04-26 09:05:00|6763.2|6739.8|6766.4|6743|6770.2|6746.8|6760.4|6737|0
1650964200000|2022-04-26 09:10:00|6767.3|6743.9|6765|6741.6|6770.1|6746.7|6762.6|6739.2|0
1650964500000|2022-04-26 09:15:00|6776.7|6770.7|6761.7|6755.7|6776.7|6770.7|6761.7|6755.7|303
1650964800000|2022-04-26 09:20:00|6758.7|6752.7|6753.7|6747.7|6758.7|6752.7|6751.7|6745.7|327
1650965100000|2022-04-26 09:25:00|6752.7|6746.7|6754.7|6748.7|6755.7|6749.7|6751.7|6745.7|122
1650965400000|2022-04-26 09:30:00|6755.7|6749.7|6768.7|6762.7|6770.7|6764.7|6755.7|6749.7|312
1650965700000|2022-04-26 09:35:00|6769.7|6763.7|6754.7|6748.7|6769.7|6763.7|6752.7|6746.7|212
1650966000000|2022-04-26 09:40:00|6755.7|6749.7|6757.7|6751.7|6762.7|6756.7|6752.7|6746.7|159
1650966300000|2022-04-26 09:45:00|6758.7|6752.7|6756.7|6750.7|6761.7|6755.7|6756.7|6750.7|42
1650966600000|2022-04-26 09:50:00|6755.7|6749.7|6754.7|6748.7|6758.7|6752.7|6754.7|6748.7|49
1650966900000|2022-04-26 09:55:00|6755.7|6749.7|6759.7|6753.7|6760.7|6754.7|6755.7|6749.7|285
1650967200000|2022-04-26 10:00:00|6759.2|6753.2|6760.2|6754.2|6761.2|6755.2|6757.7|6751.7|58
1650967500000|2022-04-26 10:05:00|6759.7|6753.7|6755.2|6749.2|6759.7|6753.7|6753.7|6747.7|258
1650967800000|2022-04-26 10:10:00|6755.7|6749.7|6756.7|6750.7|6757.2|6751.2|6751.2|6745.2|357
1650968100000|2022-04-26 10:15:00|6756.2|6750.2|6755.2|6749.2|6756.7|6750.7|6750.2|6744.2|389
1650968400000|2022-04-26 10:20:00|6755.7|6749.7|6757.2|6751.2|6757.2|6751.2|6753.2|6747.2|21
1650968700000|2022-04-26 10:25:00|6757.7|6751.7|6758.7|6752.7|6759.2|6753.2|6753.7|6747.7|65
1650969000000|2022-04-26 10:30:00|6758.2|6752.2|6760.2|6754.2|6763.7|6757.7|6758.2|6752.2|46
1650969300000|2022-04-26 10:35:00|6759.7|6753.7|6763.2|6757.2|6764.2|6758.2|6758.2|6752.2|39
1650969600000|2022-04-26 10:40:00|6763.7|6757.7|6760.7|6754.7|6765.2|6759.2|6759.2|6753.2|36
1650969900000|2022-04-26 10:45:00|6761.2|6755.2|6763.7|6757.7|6764.7|6758.7|6760.7|6754.7|16
1650970200000|2022-04-26 10:50:00|6763.2|6757.2|6760.7|6754.7|6764.2|6758.2|6760.2|6754.2|20
1650970500000|2022-04-26 10:55:00|6760.2|6754.2|6753.2|6747.2|6764.2|6758.2|6752.7|6746.7|56
1650970800000|2022-04-26 11:00:00|6753.7|6747.7|6745.2|6739.2|6754.2|6748.2|6743.2|6737.2|42
1650971100000|2022-04-26 11:05:00|6744.7|6738.7|6742.2|6736.2|6745.2|6739.2|6739.7|6733.7|18
1650971400000|2022-04-26 11:10:00|6741.7|6735.7|6744.2|6738.2|6747.2|6741.2|6739.2|6733.2|17
1650971700000|2022-04-26 11:15:00|6744.7|6738.7|6751.2|6745.2|6751.2|6745.2|6744.2|6738.2|126
1650972000000|2022-04-26 11:20:00|6751.7|6745.7|6755.7|6749.7|6756.2|6750.2|6751.2|6745.2|54
1650972300000|2022-04-26 11:25:00|6755.2|6749.2|6754.2|6748.2|6756.2|6750.2|6752.7|6746.7|60
1650972600000|2022-04-26 11:30:00|6754.7|6748.7|6751.7|6745.7|6756.2|6750.2|6750.2|6744.2|600
1650972900000|2022-04-26 11:35:00|6752.2|6746.2|6749.2|6743.2|6753.2|6747.2|6746.7|6740.7|840
1650973200000|2022-04-26 11:40:00|6748.2|6742.2|6747.7|6741.7|6748.7|6742.7|6745.2|6739.2|58
1650973500000|2022-04-26 11:45:00|6747.2|6741.2|6747.2|6741.2|6748.2|6742.2|6745.2|6739.2|80
1650973800000|2022-04-26 11:50:00|6747.7|6741.7|6745.2|6739.2|6749.7|6743.7|6745.2|6739.2|26
1650974100000|2022-04-26 11:55:00|6745.7|6739.7|6748.2|6742.2|6751.7|6745.7|6745.2|6739.2|44
1650974400000|2022-04-26 12:00:00|6749.2|6743.2|6743.7|6737.7|6749.2|6743.2|6743.7|6737.7|152
1650974700000|2022-04-26 12:05:00|6744.7|6738.7|6743.7|6737.7|6746.7|6740.7|6743.2|6737.2|74
1650975000000|2022-04-26 12:10:00|6744.2|6738.2|6745.2|6739.2|6747.2|6741.2|6741.2|6735.2|58
1650975300000|2022-04-26 12:15:00|6745.7|6739.7|6744.2|6738.2|6747.2|6741.2|6738.2|6732.2|112
1650975600000|2022-04-26 12:20:00|6744.7|6738.7|6743.7|6737.7|6746.7|6740.7|6740.7|6734.7|118
1650975900000|2022-04-26 12:25:00|6744.2|6738.2|6743.7|6737.7|6748.2|6742.2|6742.2|6736.2|42
1650976200000|2022-04-26 12:30:00|6744.2|6738.2|6751.2|6745.2|6754.2|6748.2|6742.7|6736.7|281
1650976500000|2022-04-26 12:35:00|6750.2|6744.2|6735.7|6729.7|6750.2|6744.2|6731.2|6725.2|241
1650976800000|2022-04-26 12:40:00|6735.2|6729.2|6730.7|6724.7|6736.2|6730.2|6728.7|6722.7|118
1650977100000|2022-04-26 12:45:00|6730.2|6724.2|6738.7|6732.7|6740.2|6734.2|6728.2|6722.2|988
1650977400000|2022-04-26 12:50:00|6739.2|6733.2|6742.7|6736.7|6743.2|6737.2|6737.2|6731.2|252
1650977700000|2022-04-26 12:55:00|6742.2|6736.2|6743.2|6737.2|6747.2|6741.2|6741.2|6735.2|168
1650978000000|2022-04-26 13:00:00|6743.7|6737.7|6739.7|6733.7|6744.7|6738.7|6736.2|6730.2|136
1650978300000|2022-04-26 13:05:00|6740.2|6734.2|6738.7|6732.7|6741.2|6735.2|6736.7|6730.7|94
1650978600000|2022-04-26 13:10:00|6739.2|6733.2|6734.7|6728.7|6739.7|6733.7|6730.7|6724.7|130
1650978900000|2022-04-26 13:15:00|6734.2|6728.2|6733.7|6727.7|6737.2|6731.2|6732.2|6726.2|154
1650979200000|2022-04-26 13:20:00|6734.2|6728.2|6728.7|6722.7|6734.2|6728.2|6725.2|6719.2|396
1650979500000|2022-04-26 13:25:00|6728.2|6722.2|6721.2|6715.2|6730.7|6724.7|6720.2|6714.2|1107
1650979800000|2022-04-26 13:30:00|6722.2|6716.2|6716.2|6710.2|6731.7|6725.7|6709.7|6703.7|963
1650980100000|2022-04-26 13:35:00|6716.7|6710.7|6717.2|6711.2|6721.7|6715.7|6699.7|6693.7|754
1650980400000|2022-04-26 13:40:00|6716.7|6710.7|6722.2|6716.2|6729.2|6723.2|6712.2|6706.2|571
1650980700000|2022-04-26 13:45:00|6721.7|6715.7|6712.2|6706.2|6724.2|6718.2|6712.2|6706.2|397
1650981000000|2022-04-26 13:50:00|6711.7|6705.7|6705.2|6699.2|6712.2|6706.2|6701.2|6695.2|408
1650981300000|2022-04-26 13:55:00|6704.7|6698.7|6695.2|6689.2|6714.7|6708.7|6695.2|6689.2|358
1650981600000|2022-04-26 14:00:00|6694.7|6688.7|6685.7|6679.7|6696.7|6690.7|6681.7|6675.7|722
1650981900000|2022-04-26 14:05:00|6685.2|6679.2|6694.2|6688.2|6697.2|6691.2|6683.2|6677.2|499
1650982200000|2022-04-26 14:10:00|6693.7|6687.7|6683.2|6677.2|6696.2|6690.2|6683.2|6677.2|2273
1650982500000|2022-04-26 14:15:00|6682.7|6676.7|6674.7|6668.7|6683.7|6677.7|6672.2|6666.2|524
1650982800000|2022-04-26 14:20:00|6674.2|6668.2|6669.7|6663.7|6678.2|6672.2|6667.2|6661.2|422
1650983100000|2022-04-26 14:25:00|6670.2|6664.2|6679.7|6673.7|6680.2|6674.2|6668.2|6662.2|236
1650983400000|2022-04-26 14:30:00|6680.2|6674.2|6666.2|6660.2|6680.2|6674.2|6665.7|6659.7|318
1650983700000|2022-04-26 14:35:00|6666.7|6660.7|6663.7|6657.7|6672.7|6666.7|6659.7|6653.7|668
1650984000000|2022-04-26 14:40:00|6664.2|6658.2|6670.7|6664.7|6677.7|6671.7|6664.2|6658.2|455
1650984300000|2022-04-26 14:45:00|6670.2|6664.2|6681.7|6675.7|6684.2|6678.2|6667.2|6661.2|344
1650984600000|2022-04-26 14:50:00|6681.2|6675.2|6663.7|6657.7|6681.2|6675.2|6663.2|6657.2|357
1650984900000|2022-04-26 14:55:00|6663.2|6657.2|6656.7|6650.7|6663.7|6657.7|6656.2|6650.2|356
1650985200000|2022-04-26 15:00:00|6655.7|6649.7|6646.2|6640.2|6656.7|6650.7|6646.2|6640.2|270
1650985500000|2022-04-26 15:05:00|6646.7|6640.7|6656.2|6650.2|6657.7|6651.7|6643.7|6637.7|299
1650985800000|2022-04-26 15:10:00|6655.7|6649.7|6656.7|6650.7|6662.2|6656.2|6649.2|6643.2|328
1650986100000|2022-04-26 15:15:00|6656.2|6650.2|6646.2|6640.2|6657.2|6651.2|6644.2|6638.2|172
1650986400000|2022-04-26 15:20:00|6647.2|6641.2|6663.7|6657.7|6665.2|6659.2|6644.7|6638.7|269
1650986700000|2022-04-26 15:25:00|6663.2|6657.2|6665.2|6659.2|6669.7|6663.7|6663.2|6657.2|281
1650987000000|2022-04-26 15:30:00|6665.7|6659.7|6670.2|6664.2|6675.7|6669.7|6661.2|6655.2|602
1650987300000|2022-04-26 15:35:00|6670.7|6664.7|6664.2|6658.2|6671.7|6665.7|6657.2|6651.2|504
1650987600000|2022-04-26 15:40:00|6663.7|6657.7|6663.7|6657.7|6664.7|6658.7|6657.2|6651.2|394
1650987900000|2022-04-26 15:45:00|6664.2|6658.2|6667.7|6661.7|6669.7|6663.7|6659.2|6653.2|345
1650988200000|2022-04-26 15:50:00|6667.2|6661.2|6666.7|6660.7|6671.2|6665.2|6665.2|6659.2|133
1650988500000|2022-04-26 15:55:00|6667.2|6661.2|6653.7|6647.7|6667.2|6661.2|6652.2|6646.2|184
1650988800000|2022-04-26 16:00:00|6654.7|6648.7|6661.7|6655.7|6662.7|6656.7|6654.7|6648.7|286
1650989100000|2022-04-26 16:05:00|6662.7|6656.7|6667.7|6661.7|6667.7|6661.7|6661.7|6655.7|130
1650989400000|2022-04-26 16:10:00|6670.7|6664.7|6680.7|6674.7|6682.7|6676.7|6669.7|6663.7|213
1650989700000|2022-04-26 16:15:00|6681.7|6675.7|6687.7|6681.7|6691.7|6685.7|6681.7|6675.7|433
1650990000000|2022-04-26 16:20:00|6688.7|6682.7|6697.7|6691.7|6699.7|6693.7|6688.7|6682.7|219
1650990300000|2022-04-26 16:25:00|6698.7|6692.7|6697.7|6691.7|6700.7|6694.7|6692.7|6686.7|229
1650990600000|2022-04-26 16:30:00|6695.7|6689.7|6689.7|6683.7|6695.7|6689.7|6685.7|6679.7|230
1650990900000|2022-04-26 16:35:00|6690.7|6684.7|6687.7|6681.7|6694.7|6688.7|6687.7|6681.7|106
1650991200000|2022-04-26 16:40:00|6686.7|6680.7|6692.7|6686.7|6692.7|6686.7|6685.7|6679.7|278
1650991500000|2022-04-26 16:45:00|6694.7|6688.7|6697.7|6691.7|6700.7|6694.7|6690.7|6684.7|342
1650991800000|2022-04-26 16:50:00|6700.7|6694.7|6706.7|6700.7|6709.7|6703.7|6700.7|6694.7|177
1650992100000|2022-04-26 16:55:00|6705.7|6699.7|6713.7|6707.7|6720.7|6714.7|6703.7|6697.7|153
1650992400000|2022-04-26 17:00:00|6715.7|6709.7|6693.7|6687.7|6715.7|6709.7|6693.7|6687.7|228
1650992700000|2022-04-26 17:05:00|6694.7|6688.7|6691.7|6685.7|6696.7|6690.7|6691.7|6685.7|129
1650993000000|2022-04-26 17:10:00|6692.7|6686.7|6681.7|6675.7|6692.7|6686.7|6681.7|6675.7|178
1650993300000|2022-04-26 17:15:00|6680.7|6674.7|6677.7|6671.7|6682.7|6676.7|6676.7|6670.7|172
1650993600000|2022-04-26 17:20:00|6678.7|6672.7|6674.7|6668.7|6678.7|6672.7|6674.7|6668.7|67
1650993900000|2022-04-26 17:25:00|6675.7|6669.7|6675.7|6669.7|6676.7|6670.7|6671.7|6665.7|109
1650994200000|2022-04-26 17:30:00|6674.7|6668.7|6674.7|6668.7|6677.7|6671.7|6671.7|6665.7|112
1650994500000|2022-04-26 17:35:00|6673.7|6667.7|6672.7|6666.7|6676.7|6670.7|6669.7|6663.7|413
1650994800000|2022-04-26 17:40:00|6673.7|6667.7|6680.7|6674.7|6681.7|6675.7|6672.7|6666.7|744
1650995100000|2022-04-26 17:45:00|6681.7|6675.7|6672.7|6666.7|6682.7|6676.7|6671.7|6665.7|186
1650995400000|2022-04-26 17:50:00|6673.7|6667.7|6669.7|6663.7|6673.7|6667.7|6668.7|6662.7|106
1650995700000|2022-04-26 17:55:00|6670.7|6664.7|6673.7|6667.7|6675.7|6669.7|6670.7|6664.7|94
1650996000000|2022-04-26 18:00:00|6674.7|6668.7|6676.7|6670.7|6676.7|6670.7|6669.7|6663.7|143
1650996300000|2022-04-26 18:05:00|6673.7|6667.7|6673.7|6667.7|6678.7|6672.7|6672.7|6666.7|131
1650996600000|2022-04-26 18:10:00|6674.7|6668.7|6679.7|6673.7|6680.7|6674.7|6673.7|6667.7|96
1650996900000|2022-04-26 18:15:00|6678.7|6672.7|6676.7|6670.7|6684.7|6678.7|6673.7|6667.7|170
1650997200000|2022-04-26 18:20:00|6675.7|6669.7|6684.7|6678.7|6686.7|6680.7|6673.7|6667.7|142
1650997500000|2022-04-26 18:25:00|6682.7|6676.7|6684.7|6678.7|6686.7|6680.7|6679.7|6673.7|112
1650997800000|2022-04-26 18:30:00|6683.7|6677.7|6689.7|6683.7|6691.7|6685.7|6682.7|6676.7|163
1650998100000|2022-04-26 18:35:00|6691.7|6685.7|6685.7|6679.7|6694.7|6688.7|6682.7|6676.7|200
1650998400000|2022-04-26 18:40:00|6684.7|6678.7|6673.7|6667.7|6686.7|6680.7|6673.7|6667.7|203
1650998700000|2022-04-26 18:45:00|6675.7|6669.7|6675.7|6669.7|6679.7|6673.7|6671.7|6665.7|142
1650999000000|2022-04-26 18:50:00|6674.7|6668.7|6682.7|6676.7|6684.7|6678.7|6674.7|6668.7|203
1650999300000|2022-04-26 18:55:00|6685.7|6679.7|6696.2|6672.8|6696.7|6683.7|6682.7|6672.8|191
1650999600000|2022-04-26 19:00:00|6696.6|6673.2|6688|6664.6|6699.1|6675.7|6687.9|6664.5|0
1650999900000|2022-04-26 19:05:00|6687.8|6664.4|6678.1|6654.7|6688.1|6664.7|6676.8|6653.4|0
1651000200000|2022-04-26 19:10:00|6677.4|6654|6666.9|6643.5|6681.4|6658|6666.2|6642.8|0
1651000500000|2022-04-26 19:15:00|6666.8|6643.4|6660.1|6636.7|6668.4|6645|6657.6|6634.2|0
1651000800000|2022-04-26 19:20:00|6660.2|6636.8|6663.4|6640|6667.2|6643.8|6659.6|6636.2|0
1651001100000|2022-04-26 19:25:00|6663.5|6640.1|6659.2|6635.8|6664.2|6640.8|6659.1|6635.7|0
1651001400000|2022-04-26 19:30:00|6659.1|6635.7|6652.5|6629.1|6659.8|6636.4|6650.6|6627.2|0
1651001700000|2022-04-26 19:35:00|6652.6|6629.2|6657.1|6633.7|6657.1|6633.7|6646.9|6623.5|0
1651002000000|2022-04-26 19:40:00|6657|6633.6|6655.5|6632.1|6658.5|6635.1|6651.2|6627.8|0
1651002300000|2022-04-26 19:45:00|6655.3|6631.9|6647.6|6624.2|6657.8|6634.4|6644.9|6621.5|0
1651002600000|2022-04-26 19:50:00|6647.4|6624|6643.4|6620|6652.3|6628.9|6643.4|6620|0
1651002900000|2022-04-26 19:55:00|6643.6|6620.2|6629.7|6606.3|6648|6624.6|6629.7|6606.3|0
1651003200000|2022-04-26 20:00:00|6629.1|6605.7|6632.1|6608.7|6641|6617.6|6621.7|6598.3|0
1651003500000|2022-04-26 20:05:00|6631.2|6607.8|6600.2|6576.8|6633.7|6610.3|6594.5|6571.1|0
1651003800000|2022-04-26 20:10:00|6600.4|6577|6607.1|6583.7|6615.4|6592|6599.1|6575.7|0
1651004100000|2022-04-26 20:15:00|6606.8|6583.4|6612.6|6589.2|6614.9|6591.5|6605.8|6582.4|0
1651004400000|2022-04-26 20:20:00|6613|6589.6|6596.7|6573.3|6613.7|6590.3|6595.4|6572|0
1651004700000|2022-04-26 20:25:00|6597|6573.6|6597|6573.6|6597.3|6573.9|6592.4|6569|0
1651005000000|2022-04-26 20:30:00|6597.3|6573.9|6595.7|6572.3|6597.3|6573.9|6593.2|6569.8|0
1651005300000|2022-04-26 20:35:00|6595.5|6572.1|6593|6569.6|6597.3|6573.9|6591.4|6568|0
1651005600000|2022-04-26 20:40:00|6593.1|6569.7|6583.9|6560.5|6593.3|6569.9|6582.3|6558.9|0
1651005900000|2022-04-26 20:45:00|6584.1|6560.7|6584.2|6560.8|6589.3|6565.9|6582.9|6559.5|0
1651006200000|2022-04-26 20:50:00|6584.4|6561|6583.4|6560|6584.5|6561.1|6580.4|6557|0
1651006500000|2022-04-26 20:55:00|6583.6|6560.2|6584.4|6561|6585.9|6562.5|6583.1|6559.7|0
1651006800000|2022-04-26 21:00:00|6584.6|6561.2|6585.7|6562.3|6585.8|6562.4|6584.6|6561.2|0
1651007100000|2022-04-26 21:05:00|6585.8|6562.4|6587.5|6564.1|6587.5|6564.1|6585.8|6562.4|0
1651007400000|2022-04-26 21:10:00|6587.6|6564.2|6588.9|6565.5|6589|6565.6|6586.6|6563.2|0
1651007700000|2022-04-26 21:15:00|6589.1|6565.7|6589.2|6565.8|6589.6|6566.2|6587.7|6564.3|0
1651008000000|2022-04-26 21:20:00|6589|6565.6|6589.1|6565.7|6590.5|6567.1|6588.8|6565.4|0
1651008300000|2022-04-26 21:25:00|6588.8|6565.4|6592.4|6569|6592.8|6569.4|6588.8|6565.4|0
1651008600000|2022-04-26 21:30:00|6592.3|6568.9|6595.8|6572.4|6597.8|6574.4|6592.3|6568.9|0
1651008900000|2022-04-26 21:35:00|6596|6572.6|6595.5|6572.1|6596.2|6572.8|6594.2|6570.8|0
1651009200000|2022-04-26 21:40:00|6595.6|6572.2|6594.2|6570.8|6595.9|6572.5|6591.5|6568.1|0
1651009500000|2022-04-26 21:45:00|6594.1|6570.7|6595.4|6572|6596.9|6573.5|6594.1|6570.7|0
1651009800000|2022-04-26 21:50:00|6595.3|6571.9|6597.2|6573.8|6597.3|6573.9|6594.3|6570.9|0
1651010100000|2022-04-26 21:55:00|6597.1|6573.7|6598.1|6574.7|6598.1|6574.7|6596.6|6573.2|0
1651010400000|2022-04-26 22:00:00|6599.1|6575.7|6604.8|6581.4|6606.1|6582.7|6597.5|6574.1|0
1651010700000|2022-04-26 22:05:00|6605|6581.6|6617.2|6593.8|6619.7|6596.3|6604.5|6581.1|0
1651011000000|2022-04-26 22:10:00|6617.5|6594.1|6622.8|6599.4|6626.3|6602.9|6617.2|6593.8|0
1651011300000|2022-04-26 22:15:00|6622.6|6599.2|6619.5|6596.1|6625|6601.6|6615.7|6592.3|0
1651011600000|2022-04-26 22:20:00|6619.6|6596.2|6630.1|6606.7|6630.1|6606.7|6618.8|6595.4|0
1651011900000|2022-04-26 22:25:00|6630|6606.6|6637.9|6614.5|6638.9|6615.5|6628.4|6605|0
1651012200000|2022-04-26 22:30:00|6638.2|6614.8|6634.1|6610.7|6640.1|6616.7|6633.8|6610.4|0
1651012500000|2022-04-26 22:35:00|6634.4|6611|6629.5|6606.1|6635.7|6612.3|6629|6605.6|0
1651012800000|2022-04-26 22:40:00|6629.6|6606.2|6623.9|6600.5|6630.6|6607.2|6623.6|6600.2|0
1651013100000|2022-04-26 22:45:00|6624.2|6600.8|6624.9|6601.5|6626.8|6603.4|6622.7|6599.3|0
1651013400000|2022-04-26 22:50:00|6624.6|6601.2|6629.3|6605.9|6630.9|6607.5|6623.9|6600.5|0
1651013700000|2022-04-26 22:55:00|6629.5|6606.1|6625.7|6602.3|6630.3|6606.9|6624.7|6601.3|0
1651014000000|2022-04-26 23:00:00|6625.8|6602.4|6628.1|6604.7|6628.7|6605.3|6625.5|6602.1|0
1651014300000|2022-04-26 23:05:00|6627.4|6604|6630.9|6607.5|6631.6|6608.2|6627.4|6604|0
1651014600000|2022-04-26 23:10:00|6631.2|6607.8|6630.4|6607|6632.5|6609.1|6628.1|6604.7|0
1651014900000|2022-04-26 23:15:00|6630.1|6606.7|6630.4|6607|6631.5|6608.1|6629.3|6605.9|0
1651015200000|2022-04-26 23:20:00|6630.5|6607.1|6630.8|6607.4|6631.6|6608.2|6630.2|6606.8|0
1651015500000|2022-04-26 23:25:00|6631|6607.6|6629.1|6605.7|6632.6|6609.2|6628.3|6604.9|0
1651015800000|2022-04-26 23:30:00|6628.9|6605.5|6632.9|6609.5|6634.3|6610.9|6628.6|6605.2|0
1651016100000|2022-04-26 23:35:00|6633|6609.6|6634|6610.6|6634.3|6610.9|6630.5|6607.1|0
1651016400000|2022-04-26 23:40:00|6633.2|6609.8|6634|6610.6|6636.2|6612.8|6632.7|6609.3|0
1651016700000|2022-04-26 23:45:00|6634.2|6610.8|6636.2|6612.8|6636.5|6613.1|6633.7|6610.3|0
1651017000000|2022-04-26 23:50:00|6636.5|6613.1|6635.6|6612.2|6639.1|6615.7|6635.3|6611.9|0
1651017300000|2022-04-26 23:55:00|6635.7|6612.3|6635|6611.6|6638.4|6615|6634|6610.6|0
1651017600000|2022-04-27 00:00:00|6635.1|6611.7|6636.7|6613.3|6638.9|6615.5|6634.5|6611.1|0
1651017900000|2022-04-27 00:05:00|6636.9|6613.5|6636.1|6612.7|6638.3|6614.9|6634.5|6611.1|0
1651018200000|2022-04-27 00:10:00|6635.8|6612.4|6635.4|6612|6636.4|6613|6633.5|6610.1|0
1651018500000|2022-04-27 00:15:00|6635.9|6612.5|6636.1|6612.7|6637.7|6614.3|6633.2|6609.8|0
1651018800000|2022-04-27 00:20:00|6635.9|6612.5|6638.3|6614.9|6640.9|6617.5|6634.9|6611.5|0
1651019100000|2022-04-27 00:25:00|6638.4|6615|6633.8|6610.4|6639.8|6616.4|6632.7|6609.3|0
1651019400000|2022-04-27 00:30:00|6633.7|6610.3|6629.4|6606|6633.8|6610.4|6629.3|6605.9|0
1651019700000|2022-04-27 00:35:00|6629.5|6606.1|6626.2|6602.8|6630.8|6607.4|6626|6602.6|0
1651020000000|2022-04-27 00:40:00|6626.3|6602.9|6624.4|6601|6627.4|6604|6618.7|6595.3|0
1651020300000|2022-04-27 00:45:00|6624.5|6601.1|6623.4|6600|6625.7|6602.3|6620.6|6597.2|0
1651020600000|2022-04-27 00:50:00|6623.5|6600.1|6627.4|6604|6627.4|6604|6623.4|6600|0
1651020900000|2022-04-27 00:55:00|6627.8|6604.4|6621.6|6598.2|6630.6|6607.2|6618.5|6595.1|0
1651021200000|2022-04-27 01:00:00|6621.4|6598|6623.6|6600.2|6626.5|6603.1|6620.6|6597.2|0
1651021500000|2022-04-27 01:05:00|6623.5|6600.1|6646.2|6622.8|6647.6|6624.2|6623.4|6600|0
1651021800000|2022-04-27 01:10:00|6646.1|6622.7|6658.1|6634.7|6660|6636.6|6644.7|6621.3|0
1651022100000|2022-04-27 01:15:00|6656|6632.6|6687.7|6681.7|6699.7|6693.7|6655.9|6632.5|2271
1651022400000|2022-04-27 01:20:00|6689.7|6683.7|6704.7|6698.7|6711.7|6705.7|6688.7|6682.7|2566
1651022700000|2022-04-27 01:25:00|6703.7|6697.7|6693.7|6687.7|6703.7|6697.7|6691.7|6685.7|1986
1651023000000|2022-04-27 01:30:00|6690.7|6684.7|6706.7|6700.7|6718.7|6712.7|6664.7|6658.7|5745
1651023300000|2022-04-27 01:35:00|6704.7|6698.7|6758.7|6752.7|6760.7|6754.7|6692.7|6686.7|4329
1651023600000|2022-04-27 01:40:00|6759.7|6753.7|6758.7|6752.7|6782.7|6776.7|6754.7|6748.7|5190
1651023900000|2022-04-27 01:45:00|6757.7|6751.7|6753.7|6747.7|6765.7|6759.7|6743.7|6737.7|2955
1651024200000|2022-04-27 01:50:00|6754.7|6748.7|6726.7|6720.7|6754.7|6748.7|6725.7|6719.7|3018
1651024500000|2022-04-27 01:55:00|6729.7|6723.7|6758.7|6752.7|6758.7|6752.7|6725.7|6719.7|1807
1651024800000|2022-04-27 02:00:00|6757.7|6751.7|6731.7|6725.7|6757.7|6751.7|6720.7|6714.7|1941
1651025100000|2022-04-27 02:05:00|6733.7|6727.7|6747.7|6741.7|6749.7|6743.7|6725.7|6719.7|4342
1651025400000|2022-04-27 02:10:00|6746.7|6740.7|6757.7|6751.7|6765.7|6759.7|6741.7|6735.7|2126
1651025700000|2022-04-27 02:15:00|6754.7|6748.7|6737.7|6731.7|6757.7|6751.7|6735.7|6729.7|1329
1651026000000|2022-04-27 02:20:00|6735.7|6729.7|6719.7|6713.7|6736.7|6730.7|6717.7|6711.7|3491
1651026300000|2022-04-27 02:25:00|6718.7|6712.7|6724.7|6718.7|6724.7|6718.7|6705.7|6699.7|805
1651026600000|2022-04-27 02:30:00|6725.7|6719.7|6710.7|6704.7|6732.7|6726.7|6707.7|6701.7|1193
1651026900000|2022-04-27 02:35:00|6709.7|6703.7|6737.7|6731.7|6739.7|6733.7|6701.7|6695.7|1575
1651027200000|2022-04-27 02:40:00|6738.7|6732.7|6747.7|6741.7|6750.7|6744.7|6730.7|6724.7|2368
1651027500000|2022-04-27 02:45:00|6748.7|6742.7|6739.7|6733.7|6751.7|6745.7|6726.7|6720.7|1387
1651027800000|2022-04-27 02:50:00|6740.7|6734.7|6757.7|6751.7|6764.7|6758.7|6728.7|6722.7|931
1651028100000|2022-04-27 02:55:00|6756.7|6750.7|6779.7|6773.7|6780.7|6774.7|6753.7|6747.7|1272
1651028400000|2022-04-27 03:00:00|6781.7|6775.7|6771.7|6765.7|6781.7|6775.7|6762.7|6756.7|839
1651028700000|2022-04-27 03:05:00|6772.7|6766.7|6790.7|6784.7|6799.7|6793.7|6766.7|6760.7|5133
1651029000000|2022-04-27 03:10:00|6791.7|6785.7|6784.7|6778.7|6803.7|6797.7|6781.7|6775.7|922
1651029300000|2022-04-27 03:15:00|6783.7|6777.7|6771.7|6765.7|6784.7|6778.7|6769.7|6763.7|889
1651029600000|2022-04-27 03:20:00|6774.7|6768.7|6785.7|6779.7|6788.7|6782.7|6773.7|6767.7|750
1651029900000|2022-04-27 03:25:00|6787.7|6781.7|6789.7|6783.7|6790.7|6784.7|6777.7|6771.7|666
1651030200000|2022-04-27 03:30:00|6788.7|6782.7|6792.7|6786.7|6798.7|6792.7|6779.7|6773.7|567
1651030500000|2022-04-27 03:35:00|6791.7|6785.7|6785.7|6779.7|6791.7|6785.7|6778.7|6772.7|1548
1651030800000|2022-04-27 03:40:00|6784.7|6778.7|6785.7|6779.7|6789.7|6783.7|6779.7|6773.7|915
1651031100000|2022-04-27 03:45:00|6784.7|6778.7|6789.7|6783.7|6792.7|6786.7|6779.7|6773.7|1439
1651031400000|2022-04-27 03:50:00|6788.7|6782.7|6786.7|6780.7|6794.7|6788.7|6781.7|6775.7|2186
1651031700000|2022-04-27 03:55:00|6787.7|6781.7|6786.7|6780.7|6790.7|6784.7|6783.7|6777.7|1852
1651032000000|2022-04-27 04:00:00|6794.8|6771.4|6806.7|6783.3|6806.7|6783.3|6791.9|6768.5|0
1651032300000|2022-04-27 04:05:00|6806.8|6783.4|6812.6|6789.2|6814|6790.6|6806.5|6783.1|0
1651032600000|2022-04-27 04:10:00|6812.8|6789.4|6812.3|6788.9|6813.7|6790.3|6811|6787.6|0
1651032900000|2022-04-27 04:15:00|6812.2|6788.8|6810.8|6787.4|6813|6789.6|6810.6|6787.2|0
1651033200000|2022-04-27 04:20:00|6809.9|6786.5|6807.5|6784.1|6811|6787.6|6807.5|6784.1|0
1651033500000|2022-04-27 04:25:00|6807.9|6784.5|6809.7|6786.3|6812.6|6789.2|6807.7|6784.3|0
1651033800000|2022-04-27 04:30:00|6809.9|6786.5|6810.1|6786.7|6811.5|6788.1|6808.5|6785.1|0
1651034100000|2022-04-27 04:35:00|6809.9|6786.5|6808.5|6785.1|6810.3|6786.9|6807.2|6783.8|0
1651034400000|2022-04-27 04:40:00|6808.6|6785.2|6806.7|6783.3|6809.7|6786.3|6806.7|6783.3|0
1651034700000|2022-04-27 04:45:00|6806.5|6783.1|6813|6789.6|6813.5|6790.1|6806.5|6783.1|0
1651035000000|2022-04-27 04:50:00|6812.8|6789.4|6809.4|6786|6813|6789.6|6809.4|6786|0
1651035300000|2022-04-27 04:55:00|6809.6|6786.2|6810|6786.6|6811.3|6787.9|6808.5|6785.1|0
1651035600000|2022-04-27 05:00:00|6810.1|6786.7|6778.7|6772.7|6811.3|6797.7|6776.7|6770.7|2781
1651035900000|2022-04-27 05:05:00|6779.7|6773.7|6799.7|6793.7|6799.7|6793.7|6778.7|6772.7|758
1651036200000|2022-04-27 05:10:00|6800.7|6794.7|6796.7|6790.7|6805.7|6799.7|6791.7|6785.7|2702
1651036500000|2022-04-27 05:15:00|6795.7|6789.7|6780.7|6774.7|6795.7|6789.7|6775.7|6769.7|1787
1651036800000|2022-04-27 05:20:00|6779.7|6773.7|6774.7|6768.7|6785.7|6779.7|6766.7|6760.7|1512
1651037100000|2022-04-27 05:25:00|6772.7|6766.7|6792.7|6786.7|6793.7|6787.7|6770.7|6764.7|1702
1651037400000|2022-04-27 05:30:00|6791.7|6785.7|6785.7|6779.7|6809.7|6803.7|6784.7|6778.7|1924
1651037700000|2022-04-27 05:35:00|6786.7|6780.7|6799.7|6793.7|6804.7|6798.7|6785.7|6779.7|3814
1651038000000|2022-04-27 05:40:00|6800.7|6794.7|6826.7|6820.7|6827.7|6821.7|6795.7|6789.7|1254
1651038300000|2022-04-27 05:45:00|6825.7|6819.7|6820.7|6814.7|6827.7|6821.7|6812.7|6806.7|1119
1651038600000|2022-04-27 05:50:00|6819.7|6813.7|6814.7|6808.7|6827.7|6821.7|6809.7|6803.7|2176
1651038900000|2022-04-27 05:55:00|6813.7|6807.7|6813.7|6807.7|6824.7|6818.7|6806.7|6800.7|1783
1651039200000|2022-04-27 06:00:00|6812.7|6806.7|6778.7|6772.7|6812.7|6806.7|6777.7|6771.7|2891
1651039500000|2022-04-27 06:05:00|6777.7|6771.7|6775.7|6769.7|6787.7|6781.7|6773.7|6767.7|875
1651039800000|2022-04-27 06:10:00|6776.7|6770.7|6790.7|6784.7|6790.7|6784.7|6774.7|6768.7|945
1651040100000|2022-04-27 06:15:00|6789.7|6783.7|6795.7|6789.7|6803.7|6797.7|6784.7|6778.7|1489
1651040400000|2022-04-27 06:20:00|6794.7|6788.7|6799.7|6793.7|6801.7|6795.7|6786.7|6780.7|2314
1651040700000|2022-04-27 06:25:00|6800.7|6794.7|6794.7|6788.7|6805.7|6799.7|6793.7|6787.7|1432
1651041000000|2022-04-27 06:30:00|6795.7|6789.7|6783.7|6777.7|6797.7|6791.7|6780.7|6774.7|6185
1651041300000|2022-04-27 06:35:00|6784.7|6778.7|6787.7|6781.7|6792.7|6786.7|6783.7|6777.7|970
1651041600000|2022-04-27 06:40:00|6786.7|6780.7|6788.7|6782.7|6789.7|6783.7|6779.7|6773.7|2520
1651041900000|2022-04-27 06:45:00|6787.7|6781.7|6787.7|6781.7|6788.7|6782.7|6779.7|6773.7|5052
1651042200000|2022-04-27 06:50:00|6785.7|6779.7|6789.7|6783.7|6789.7|6783.7|6779.7|6773.7|1065
1651042500000|2022-04-27 06:55:00|6790.7|6784.7|6802.7|6796.7|6803.7|6797.7|6789.7|6783.7|2083
1651042800000|2022-04-27 07:00:00|6801.7|6795.7|6805.7|6799.7|6813.7|6807.7|6794.7|6788.7|13474
1651043100000|2022-04-27 07:05:00|6803.7|6797.7|6811.7|6805.7|6819.7|6813.7|6801.7|6795.7|1025
1651043400000|2022-04-27 07:10:00|6810.7|6804.7|6808.7|6802.7|6827.7|6821.7|6802.7|6796.7|1064
1651043700000|2022-04-27 07:15:00|6807.7|6801.7|6797.7|6791.7|6814.7|6808.7|6796.7|6790.7|833
1651044000000|2022-04-27 07:20:00|6796.7|6790.7|6781.7|6775.7|6799.7|6793.7|6779.7|6773.7|1515
1651044300000|2022-04-27 07:25:00|6780.7|6774.7|6759.7|6753.7|6783.7|6777.7|6757.7|6751.7|3060
1651044600000|2022-04-27 07:30:00|6758.7|6752.7|6764.7|6758.7|6769.7|6763.7|6750.7|6744.7|1864
1651044900000|2022-04-27 07:35:00|6765.7|6759.7|6778.7|6772.7|6781.7|6775.7|6765.7|6759.7|1340
1651045200000|2022-04-27 07:40:00|6779.7|6773.7|6776.7|6770.7|6781.7|6775.7|6770.7|6764.7|934
1651045500000|2022-04-27 07:45:00|6777.7|6771.7|6779.7|6773.7|6783.7|6777.7|6774.7|6768.7|1357
1651045800000|2022-04-27 07:50:00|6778.7|6772.7|6798.7|6792.7|6804.7|6798.7|6778.7|6772.7|1324
1651046100000|2022-04-27 07:55:00|6800.7|6794.7|6797.7|6791.7|6803.7|6797.7|6793.7|6787.7|1156
1651046400000|2022-04-27 08:00:00|6798.7|6792.7|6787.7|6781.7|6799.7|6793.7|6784.7|6778.7|1345
1651046700000|2022-04-27 08:05:00|6786.7|6780.7|6782.7|6776.7|6787.7|6781.7|6774.7|6768.7|1900
1651047000000|2022-04-27 08:10:00|6784.7|6778.7|6796.7|6790.7|6797.7|6791.7|6779.7|6773.7|11060
1651047300000|2022-04-27 08:15:00|6797.7|6791.7|6803.7|6797.7|6809.7|6803.7|6797.7|6791.7|5568
1651047600000|2022-04-27 08:20:00|6804.7|6798.7|6801.7|6795.7|6804.7|6798.7|6796.7|6790.7|3512
1651047900000|2022-04-27 08:25:00|6800.7|6794.7|6781.7|6775.7|6800.7|6794.7|6780.7|6774.7|1838
1651048200000|2022-04-27 08:30:00|6794.8|6771.4|6788.5|6765.1|6800.8|6777.4|6788.4|6765|10
1651048500000|2022-04-27 08:35:00|6787.6|6764.2|6793.5|6770.1|6795.8|6772.4|6786.6|6763.2|0
1651048800000|2022-04-27 08:40:00|6793.6|6770.2|6795.8|6772.4|6797.5|6774.1|6793.2|6769.8|0
1651049100000|2022-04-27 08:45:00|6795.7|6772.3|6783.8|6760.4|6795.8|6772.4|6779.6|6756.2|0
1651049400000|2022-04-27 08:50:00|6783.9|6760.5|6787.2|6763.8|6791.8|6768.4|6779.2|6755.8|0
1651049700000|2022-04-27 08:55:00|6787.3|6763.9|6796|6772.6|6803.1|6779.7|6787.3|6763.9|0
1651050000000|2022-04-27 09:00:00|6795.1|6771.7|6801.8|6778.4|6806.6|6783.2|6793.5|6770.1|0
1651050300000|2022-04-27 09:05:00|6801.9|6778.5|6794.3|6770.9|6805.7|6782.3|6794.1|6770.7|0
1651050600000|2022-04-27 09:10:00|6794.1|6770.7|6799.5|6776.1|6804.6|6781.2|6792.9|6769.5|0
1651050900000|2022-04-27 09:15:00|6782.7|6776.7|6784.7|6778.7|6787.7|6781.7|6778.7|6772.7|2351
1651051200000|2022-04-27 09:20:00|6785.7|6779.7|6790.7|6784.7|6796.7|6790.7|6783.7|6777.7|468
1651051500000|2022-04-27 09:25:00|6791.7|6785.7|6797.7|6791.7|6798.7|6792.7|6789.7|6783.7|315
1651051800000|2022-04-27 09:30:00|6795.7|6789.7|6788.7|6782.7|6796.7|6790.7|6783.7|6777.7|424
1651052100000|2022-04-27 09:35:00|6790.7|6784.7|6795.7|6789.7|6796.7|6790.7|6788.7|6782.7|163
1651052400000|2022-04-27 09:40:00|6796.7|6790.7|6798.7|6792.7|6800.7|6794.7|6796.7|6790.7|59
1651052700000|2022-04-27 09:45:00|6799.7|6793.7|6793.7|6787.7|6801.7|6795.7|6791.7|6785.7|981
1651053000000|2022-04-27 09:50:00|6795.7|6789.7|6796.7|6790.7|6797.7|6791.7|6791.7|6785.7|161
1651053300000|2022-04-27 09:55:00|6799.7|6793.7|6800.7|6794.7|6805.7|6799.7|6799.7|6793.7|181
1651053600000|2022-04-27 10:00:00|6801.7|6795.7|6808.7|6802.7|6810.2|6804.2|6800.7|6794.7|166
1651053900000|2022-04-27 10:05:00|6808.2|6802.2|6806.7|6800.7|6812.2|6806.2|6806.2|6800.2|83
1651054200000|2022-04-27 10:10:00|6807.2|6801.2|6802.7|6796.7|6807.7|6801.7|6802.2|6796.2|50
1651054500000|2022-04-27 10:15:00|6803.2|6797.2|6793.7|6787.7|6803.7|6797.7|6793.7|6787.7|104
1651054800000|2022-04-27 10:20:00|6793.2|6787.2|6794.7|6788.7|6795.2|6789.2|6790.7|6784.7|71
1651055100000|2022-04-27 10:25:00|6794.2|6788.2|6800.2|6794.2|6803.7|6797.7|6791.7|6785.7|24
1651055400000|2022-04-27 10:30:00|6799.7|6793.7|6801.2|6795.2|6802.7|6796.7|6795.2|6789.2|129
1651055700000|2022-04-27 10:35:00|6801.7|6795.7|6798.2|6792.2|6802.7|6796.7|6796.7|6790.7|774
1651056000000|2022-04-27 10:40:00|6798.7|6792.7|6794.2|6788.2|6801.2|6795.2|6793.2|6787.2|94
1651056300000|2022-04-27 10:45:00|6794.7|6788.7|6790.7|6784.7|6799.7|6793.7|6778.2|6772.2|444
1651056600000|2022-04-27 10:50:00|6791.2|6785.2|6800.2|6794.2|6800.7|6794.7|6790.7|6784.7|70
1651056900000|2022-04-27 10:55:00|6799.7|6793.7|6800.7|6794.7|6801.7|6795.7|6795.7|6789.7|31
1651057200000|2022-04-27 11:00:00|6801.7|6795.7|6793.2|6787.2|6801.7|6795.7|6791.7|6785.7|37
1651057500000|2022-04-27 11:05:00|6793.7|6787.7|6786.7|6780.7|6793.7|6787.7|6786.2|6780.2|1201
1651057800000|2022-04-27 11:10:00|6786.2|6780.2|6787.7|6781.7|6796.7|6790.7|6785.2|6779.2|916
1651058100000|2022-04-27 11:15:00|6788.2|6782.2|6786.2|6780.2|6794.2|6788.2|6785.7|6779.7|54
1651058400000|2022-04-27 11:20:00|6785.7|6779.7|6775.2|6769.2|6789.7|6783.7|6771.2|6765.2|577
1651058700000|2022-04-27 11:25:00|6775.7|6769.7|6767.2|6761.2|6776.2|6770.2|6763.2|6757.2|511
1651059000000|2022-04-27 11:30:00|6766.7|6760.7|6770.2|6764.2|6772.2|6766.2|6763.2|6757.2|1429
1651059300000|2022-04-27 11:35:00|6769.7|6763.7|6775.7|6769.7|6776.2|6770.2|6769.7|6763.7|57
1651059600000|2022-04-27 11:40:00|6776.2|6770.2|6779.7|6773.7|6781.7|6775.7|6775.2|6769.2|103
1651059900000|2022-04-27 11:45:00|6780.2|6774.2|6779.7|6773.7|6783.2|6777.2|6776.7|6770.7|39
1651060200000|2022-04-27 11:50:00|6780.2|6774.2|6770.7|6764.7|6780.7|6774.7|6769.7|6763.7|46
1651060500000|2022-04-27 11:55:00|6770.2|6764.2|6768.7|6762.7|6772.7|6766.7|6765.7|6759.7|131
1651060800000|2022-04-27 12:00:00|6768.2|6762.2|6774.2|6768.2|6774.7|6768.7|6764.7|6758.7|47
1651061100000|2022-04-27 12:05:00|6772.7|6766.7|6779.2|6773.2|6779.7|6773.7|6767.2|6761.2|135
1651061400000|2022-04-27 12:10:00|6780.2|6774.2|6777.7|6771.7|6780.7|6774.7|6775.2|6769.2|96
1651061700000|2022-04-27 12:15:00|6778.2|6772.2|6772.7|6766.7|6781.2|6775.2|6771.2|6765.2|53
1651062000000|2022-04-27 12:20:00|6772.2|6766.2|6766.7|6760.7|6774.2|6768.2|6764.7|6758.7|38
1651062300000|2022-04-27 12:25:00|6766.2|6760.2|6764.2|6758.2|6767.2|6761.2|6762.2|6756.2|118
1651062600000|2022-04-27 12:30:00|6764.7|6758.7|6760.7|6754.7|6771.7|6765.7|6757.2|6751.2|66
1651062900000|2022-04-27 12:35:00|6761.2|6755.2|6763.7|6757.7|6766.2|6760.2|6757.7|6751.7|78
1651063200000|2022-04-27 12:40:00|6764.2|6758.2|6757.7|6751.7|6765.7|6759.7|6757.2|6751.2|72
1651063500000|2022-04-27 12:45:00|6757.2|6751.2|6753.7|6747.7|6758.7|6752.7|6752.2|6746.2|104
1651063800000|2022-04-27 12:50:00|6753.2|6747.2|6756.7|6750.7|6757.2|6751.2|6752.2|6746.2|37
1651064100000|2022-04-27 12:55:00|6757.2|6751.2|6757.2|6751.2|6760.7|6754.7|6754.2|6748.2|58
1651064400000|2022-04-27 13:00:00|6756.7|6750.7|6753.7|6747.7|6761.7|6755.7|6753.2|6747.2|57
1651064700000|2022-04-27 13:05:00|6753.2|6747.2|6752.7|6746.7|6756.7|6750.7|6750.2|6744.2|115
1651065000000|2022-04-27 13:10:00|6753.2|6747.2|6750.2|6744.2|6756.7|6750.7|6748.2|6742.2|39
1651065300000|2022-04-27 13:15:00|6750.7|6744.7|6758.2|6752.2|6760.2|6754.2|6749.7|6743.7|187
1651065600000|2022-04-27 13:20:00|6758.7|6752.7|6758.2|6752.2|6762.2|6756.2|6756.7|6750.7|87
1651065900000|2022-04-27 13:25:00|6758.7|6752.7|6757.2|6751.2|6760.7|6754.7|6754.7|6748.7|101
1651066200000|2022-04-27 13:30:00|6758.7|6752.7|6795.7|6789.7|6802.2|6796.2|6758.2|6752.2|865
1651066500000|2022-04-27 13:35:00|6796.2|6790.2|6842.7|6836.7|6842.7|6836.7|6796.2|6790.2|1256
1651066800000|2022-04-27 13:40:00|6843.7|6837.7|6844.7|6838.7|6851.2|6845.2|6835.7|6829.7|734
1651067100000|2022-04-27 13:45:00|6845.7|6839.7|6857.7|6851.7|6865.2|6859.2|6838.2|6832.2|823
1651067400000|2022-04-27 13:50:00|6857.2|6851.2|6846.7|6840.7|6872.2|6866.2|6845.2|6839.2|791
1651067700000|2022-04-27 13:55:00|6847.2|6841.2|6855.7|6849.7|6861.7|6855.7|6843.2|6837.2|454
1651068000000|2022-04-27 14:00:00|6857.7|6851.7|6837.7|6831.7|6869.2|6863.2|6836.2|6830.2|535
1651068300000|2022-04-27 14:05:00|6838.2|6832.2|6833.2|6827.2|6841.7|6835.7|6829.2|6823.2|215
1651068600000|2022-04-27 14:10:00|6831.7|6825.7|6801.2|6795.2|6833.2|6827.2|6801.2|6795.2|460
1651068900000|2022-04-27 14:15:00|6801.7|6795.7|6786.2|6780.2|6802.2|6796.2|6782.2|6776.2|523
1651069200000|2022-04-27 14:20:00|6785.7|6779.7|6777.2|6771.2|6798.7|6792.7|6774.7|6768.7|375
1651069500000|2022-04-27 14:25:00|6776.2|6770.2|6770.7|6764.7|6785.7|6779.7|6770.7|6764.7|291
1651069800000|2022-04-27 14:30:00|6770.2|6764.2|6770.2|6764.2|6772.2|6766.2|6757.2|6751.2|366
1651070100000|2022-04-27 14:35:00|6770.7|6764.7|6783.2|6777.2|6785.2|6779.2|6770.2|6764.2|290
1651070400000|2022-04-27 14:40:00|6783.7|6777.7|6787.7|6781.7|6792.7|6786.7|6780.7|6774.7|159
1651070700000|2022-04-27 14:45:00|6788.7|6782.7|6797.2|6791.2|6798.2|6792.2|6782.2|6776.2|122
1651071000000|2022-04-27 14:50:00|6797.7|6791.7|6781.7|6775.7|6798.2|6792.2|6781.2|6775.2|97
1651071300000|2022-04-27 14:55:00|6781.2|6775.2|6774.7|6768.7|6785.7|6779.7|6771.7|6765.7|83
1651071600000|2022-04-27 15:00:00|6776.2|6770.2|6784.2|6778.2|6798.7|6792.7|6773.7|6767.7|265
1651071900000|2022-04-27 15:05:00|6784.7|6778.7|6767.7|6761.7|6785.7|6779.7|6766.7|6760.7|208
1651072200000|2022-04-27 15:10:00|6767.2|6761.2|6765.7|6759.7|6774.2|6768.2|6759.2|6753.2|297
1651072500000|2022-04-27 15:15:00|6766.2|6760.2|6768.2|6762.2|6776.7|6770.7|6759.7|6753.7|231
1651072800000|2022-04-27 15:20:00|6769.2|6763.2|6766.7|6760.7|6771.2|6765.2|6755.2|6749.2|204
1651073100000|2022-04-27 15:25:00|6766.2|6760.2|6765.7|6759.7|6773.2|6767.2|6761.7|6755.7|165
1651073400000|2022-04-27 15:30:00|6766.2|6760.2|6781.2|6775.2|6782.2|6776.2|6766.2|6760.2|280
1651073700000|2022-04-27 15:35:00|6781.7|6775.7|6781.2|6775.2|6785.2|6779.2|6775.7|6769.7|703
1651074000000|2022-04-27 15:40:00|6780.7|6774.7|6781.7|6775.7|6789.7|6783.7|6776.7|6770.7|413
1651074300000|2022-04-27 15:45:00|6782.2|6776.2|6781.2|6775.2|6782.2|6776.2|6775.7|6769.7|196
1651074600000|2022-04-27 15:50:00|6781.7|6775.7|6774.7|6768.7|6788.2|6782.2|6772.2|6766.2|144
1651074900000|2022-04-27 15:55:00|6774.2|6768.2|6781.7|6775.7|6782.7|6776.7|6772.2|6766.2|77
1651075200000|2022-04-27 16:00:00|6782.7|6776.7|6786.7|6780.7|6789.7|6783.7|6777.7|6771.7|176
1651075500000|2022-04-27 16:05:00|6787.7|6781.7|6801.7|6795.7|6802.7|6796.7|6787.7|6781.7|442
1651075800000|2022-04-27 16:10:00|6802.7|6796.7|6801.7|6795.7|6804.7|6798.7|6797.7|6791.7|282
1651076100000|2022-04-27 16:15:00|6800.7|6794.7|6796.7|6790.7|6806.7|6800.7|6795.7|6789.7|148
1651076400000|2022-04-27 16:20:00|6797.7|6791.7|6817.7|6811.7|6823.7|6817.7|6795.7|6789.7|252
1651076700000|2022-04-27 16:25:00|6816.7|6810.7|6818.7|6812.7|6823.7|6817.7|6812.7|6806.7|184
1651077000000|2022-04-27 16:30:00|6819.7|6813.7|6822.7|6816.7|6822.7|6816.7|6815.7|6809.7|77
1651077300000|2022-04-27 16:35:00|6821.7|6815.7|6819.7|6813.7|6823.7|6817.7|6813.7|6807.7|125
1651077600000|2022-04-27 16:40:00|6818.7|6812.7|6814.7|6808.7|6822.7|6816.7|6812.7|6806.7|306
1651077900000|2022-04-27 16:45:00|6813.7|6807.7|6811.7|6805.7|6818.7|6812.7|6810.7|6804.7|92
1651078200000|2022-04-27 16:50:00|6812.7|6806.7|6810.7|6804.7|6815.7|6809.7|6804.7|6798.7|113
1651078500000|2022-04-27 16:55:00|6809.7|6803.7|6810.7|6804.7|6811.7|6805.7|6807.7|6801.7|390
1651078800000|2022-04-27 17:00:00|6811.7|6805.7|6818.7|6812.7|6818.7|6812.7|6790.7|6784.7|413
1651079100000|2022-04-27 17:05:00|6817.7|6811.7|6806.7|6800.7|6819.7|6813.7|6805.7|6799.7|150
1651079400000|2022-04-27 17:10:00|6803.7|6797.7|6805.7|6799.7|6809.7|6803.7|6800.7|6794.7|69
1651079700000|2022-04-27 17:15:00|6803.7|6797.7|6794.7|6788.7|6803.7|6797.7|6793.7|6787.7|152
1651080000000|2022-04-27 17:20:00|6796.7|6790.7|6798.7|6792.7|6800.7|6794.7|6793.7|6787.7|123
1651080300000|2022-04-27 17:25:00|6800.7|6794.7|6813.7|6807.7|6813.7|6807.7|6791.7|6785.7|115
1651080600000|2022-04-27 17:30:00|6812.7|6806.7|6815.7|6809.7|6815.7|6809.7|6808.7|6802.7|49
1651080900000|2022-04-27 17:35:00|6816.7|6810.7|6811.7|6805.7|6820.7|6814.7|6809.7|6803.7|125
1651081200000|2022-04-27 17:40:00|6810.7|6804.7|6811.7|6805.7|6813.7|6807.7|6808.7|6802.7|29
1651081500000|2022-04-27 17:45:00|6812.7|6806.7|6821.7|6815.7|6822.7|6816.7|6812.7|6806.7|53
1651081800000|2022-04-27 17:50:00|6823.7|6817.7|6827.7|6821.7|6828.7|6822.7|6819.7|6813.7|103
1651082100000|2022-04-27 17:55:00|6826.7|6820.7|6826.7|6820.7|6827.7|6821.7|6822.7|6816.7|561
1651082400000|2022-04-27 18:00:00|6828.7|6822.7|6830.7|6824.7|6830.7|6824.7|6823.7|6817.7|87
1651082700000|2022-04-27 18:05:00|6828.7|6822.7|6835.7|6829.7|6839.7|6833.7|6828.7|6822.7|188
1651083000000|2022-04-27 18:10:00|6832.7|6826.7|6837.7|6831.7|6838.7|6832.7|6830.7|6824.7|121
1651083300000|2022-04-27 18:15:00|6835.7|6829.7|6831.7|6825.7|6836.7|6830.7|6827.7|6821.7|139
1651083600000|2022-04-27 18:20:00|6832.7|6826.7|6828.7|6822.7|6836.7|6830.7|6828.7|6822.7|128
1651083900000|2022-04-27 18:25:00|6827.7|6821.7|6831.7|6825.7|6831.7|6825.7|6827.7|6821.7|72
1651084200000|2022-04-27 18:30:00|6829.7|6823.7|6842.7|6836.7|6843.7|6837.7|6826.7|6820.7|134
1651084500000|2022-04-27 18:35:00|6841.7|6835.7|6840.7|6834.7|6842.7|6836.7|6828.7|6822.7|197
1651084800000|2022-04-27 18:40:00|6841.7|6835.7|6844.7|6838.7|6845.7|6839.7|6840.7|6834.7|114
1651085100000|2022-04-27 18:45:00|6845.7|6839.7|6839.7|6833.7|6846.7|6840.7|6835.7|6829.7|39
1651085400000|2022-04-27 18:50:00|6838.7|6832.7|6831.7|6825.7|6840.7|6834.7|6831.7|6825.7|109
1651085700000|2022-04-27 18:55:00|6830.7|6824.7|6835.7|6812.3|6835.8|6826.7|6819.7|6812.3|422
1651086000000|2022-04-27 19:00:00|6835.8|6812.4|6828.7|6805.3|6837.5|6814.1|6827.3|6803.9|0
1651086300000|2022-04-27 19:05:00|6828.8|6805.4|6830.3|6806.9|6835.6|6812.2|6825|6801.6|0
1651086600000|2022-04-27 19:10:00|6830.4|6807|6835.7|6812.3|6838.8|6815.4|6826.9|6803.5|0
1651086900000|2022-04-27 19:15:00|6835.5|6812.1|6827.7|6804.3|6839.4|6816|6824.5|6801.1|0
1651087200000|2022-04-27 19:20:00|6827.6|6804.2|6822.6|6799.2|6829.3|6805.9|6818.8|6795.4|0
1651087500000|2022-04-27 19:25:00|6822.5|6799.1|6824.2|6800.8|6830.7|6807.3|6821.9|6798.5|0
1651087800000|2022-04-27 19:30:00|6824.4|6801|6826.4|6803|6830.5|6807.1|6823.3|6799.9|0
1651088100000|2022-04-27 19:35:00|6826.3|6802.9|6819.8|6796.4|6828.4|6805|6818|6794.6|0
1651088400000|2022-04-27 19:40:00|6819.9|6796.5|6834.2|6810.8|6836.5|6813.1|6818.8|6795.4|0
1651088700000|2022-04-27 19:45:00|6834.3|6810.9|6831.2|6807.8|6842.7|6819.3|6830.3|6806.9|0
1651089000000|2022-04-27 19:50:00|6829.9|6806.5|6827.1|6803.7|6831.4|6808|6822.2|6798.8|0
1651089300000|2022-04-27 19:55:00|6827.2|6803.8|6838.5|6815.1|6838.5|6815.1|6827.2|6803.8|0
1651089600000|2022-04-27 20:00:00|6838.9|6815.5|6836.8|6813.4|6843.1|6819.7|6833|6809.6|0
1651089900000|2022-04-27 20:05:00|6837.1|6813.7|6851.3|6827.9|6862.1|6838.7|6835.5|6812.1|0
1651090200000|2022-04-27 20:10:00|6851|6827.6|6853.1|6829.7|6860.4|6837|6848|6824.6|0
1651090500000|2022-04-27 20:15:00|6852.9|6829.5|6861.1|6837.7|6864.6|6841.2|6852.7|6829.3|0
1651090800000|2022-04-27 20:20:00|6861.3|6837.9|6863.7|6840.3|6865.4|6842|6858.4|6835|0
1651091100000|2022-04-27 20:25:00|6863.5|6840.1|6863.6|6840.2|6866.8|6843.4|6861.3|6837.9|0
1651091400000|2022-04-27 20:30:00|6863.4|6840|6868.4|6845|6869.4|6846|6863.3|6839.9|0
1651091700000|2022-04-27 20:35:00|6868.3|6844.9|6872.2|6848.8|6872.2|6848.8|6867.3|6843.9|0
1651092000000|2022-04-27 20:40:00|6871.9|6848.5|6873.8|6850.4|6873.8|6850.4|6870.4|6847|0
1651092300000|2022-04-27 20:45:00|6873.6|6850.2|6883.6|6860.2|6886.2|6862.8|6872.2|6848.8|0
1651092600000|2022-04-27 20:50:00|6883.4|6860|6878.9|6855.5|6888.3|6864.9|6877.7|6854.3|0
1651092900000|2022-04-27 20:55:00|6878.7|6855.3|6882.4|6859|6885.2|6861.8|6878.7|6855.3|0
1651093200000|2022-04-27 21:00:00|6881.6|6858.2|6879.6|6856.2|6882.1|6858.7|6879.5|6856.1|0
1651093500000|2022-04-27 21:05:00|6879.5|6856.1|6879.7|6856.3|6879.9|6856.5|6879.1|6855.7|0
1651093800000|2022-04-27 21:10:00|6879.6|6856.2|6884.3|6860.9|6884.3|6860.9|6879.6|6856.2|0
1651094100000|2022-04-27 21:15:00|6884.1|6860.7|6884.2|6860.8|6884.2|6860.8|6883.6|6860.2|0
1651094400000|2022-04-27 21:20:00|6884.3|6860.9|6885.2|6861.8|6885.2|6861.8|6884.2|6860.8|0
1651094700000|2022-04-27 21:25:00|6885|6861.6|6884.8|6861.4|6885.2|6861.8|6884.6|6861.2|0
1651095000000|2022-04-27 21:30:00|6884.5|6861.1|6885.2|6861.8|6885.2|6861.8|6884.3|6860.9|0
1651095300000|2022-04-27 21:35:00|6885.1|6861.7|6885.9|6862.5|6886.6|6863.2|6885.1|6861.7|0
1651095600000|2022-04-27 21:40:00|6886|6862.6|6885.9|6862.5|6886.1|6862.7|6884.6|6861.2|0
1651095900000|2022-04-27 21:45:00|6885.4|6862|6885.2|6861.8|6887|6863.6|6885.2|6861.8|0
1651096200000|2022-04-27 21:50:00|6885.9|6862.5|6887.2|6863.8|6887.2|6863.8|6885.6|6862.2|0
1651096500000|2022-04-27 21:55:00|6887|6863.6|6888.7|6865.3|6888.7|6865.3|6887|6863.6|0
1651096800000|2022-04-27 22:00:00|6892.7|6869.3|6891.9|6868.5|6894.3|6870.9|6890.1|6866.7|0
1651097100000|2022-04-27 22:05:00|6891.8|6868.4|6892|6868.6|6894.1|6870.7|6891.5|6868.1|0
1651097400000|2022-04-27 22:10:00|6891.8|6868.4|6887.9|6864.5|6892|6868.6|6886.3|6862.9|0
1651097700000|2022-04-27 22:15:00|6888.6|6865.2|6887.1|6863.7|6892|6868.6|6886.6|6863.2|0
1651098000000|2022-04-27 22:20:00|6887.3|6863.9|6888.4|6865|6888.9|6865.5|6887|6863.6|0
1651098300000|2022-04-27 22:25:00|6888.6|6865.2|6886.6|6863.2|6888.9|6865.5|6886|6862.6|0
1651098600000|2022-04-27 22:30:00|6887|6863.6|6887.9|6864.5|6889.2|6865.8|6885.3|6861.9|0
1651098900000|2022-04-27 22:35:00|6888.1|6864.7|6889.2|6865.8|6889.6|6866.2|6887.3|6863.9|0
1651099200000|2022-04-27 22:40:00|6888.9|6865.5|6887.3|6863.9|6888.9|6865.5|6887.3|6863.9|0
1651099500000|2022-04-27 22:45:00|6887.6|6864.2|6888.6|6865.2|6890.9|6867.5|6887.6|6864.2|0
1651099800000|2022-04-27 22:50:00|6888.4|6865|6889.5|6866.1|6890.5|6867.1|6887.9|6864.5|0
1651100100000|2022-04-27 22:55:00|6889.7|6866.3|6888|6864.6|6890|6866.6|6886.4|6863|0
1651100400000|2022-04-27 23:00:00|6888.4|6865|6884.3|6860.9|6889|6865.6|6884.1|6860.7|0
1651100700000|2022-04-27 23:05:00|6884.5|6861.1|6885.8|6862.4|6886.1|6862.7|6883.8|6860.4|0
1651101000000|2022-04-27 23:10:00|6885.4|6862|6886.7|6863.3|6887.4|6864|6885.4|6862|0
1651101300000|2022-04-27 23:15:00|6886.6|6863.2|6887.1|6863.7|6887.4|6864|6885.4|6862|0
1651101600000|2022-04-27 23:20:00|6886.7|6863.3|6888.4|6865|6889|6865.6|6886.7|6863.3|0
1651101900000|2022-04-27 23:25:00|6888.5|6865.1|6890.5|6867.1|6891.6|6868.2|6888.2|6864.8|0
1651102200000|2022-04-27 23:30:00|6890.6|6867.2|6893.9|6870.5|6893.9|6870.5|6889|6865.6|0
1651102500000|2022-04-27 23:35:00|6894.2|6870.8|6891.6|6868.2|6894.5|6871.1|6891.3|6867.9|0
1651102800000|2022-04-27 23:40:00|6891.4|6868|6886.7|6863.3|6891.4|6868|6886.7|6863.3|0
1651103100000|2022-04-27 23:45:00|6887.1|6863.7|6888|6864.6|6889.3|6865.9|6887.1|6863.7|0
1651103400000|2022-04-27 23:50:00|6888.4|6865|6888|6864.6|6889.2|6865.8|6887.4|6864|0
1651103700000|2022-04-27 23:55:00|6888.2|6864.8|6890|6866.6|6890.3|6866.9|6888.2|6864.8|0
1651104000000|2022-04-28 00:00:00|6889.7|6866.3|6885.4|6862|6889.7|6866.3|6885.1|6861.7|0
1651104300000|2022-04-28 00:05:00|6885.1|6861.7|6886.4|6863|6887.7|6864.3|6884.4|6861|0
1651104600000|2022-04-28 00:10:00|6886.2|6862.8|6886.4|6863|6887.1|6863.7|6885.8|6862.4|0
1651104900000|2022-04-28 00:15:00|6885.8|6862.4|6881.2|6857.8|6886.1|6862.7|6878|6854.6|0
1651105200000|2022-04-28 00:20:00|6880.3|6856.9|6877.7|6854.3|6880.3|6856.9|6875.6|6852.2|0
1651105500000|2022-04-28 00:25:00|6877.6|6854.2|6879|6855.6|6881.8|6858.4|6877.1|6853.7|0
1651105800000|2022-04-28 00:30:00|6878.9|6855.5|6879.4|6856|6880.9|6857.5|6874|6850.6|0
1651106100000|2022-04-28 00:35:00|6879.5|6856.1|6882.7|6859.3|6884.6|6861.2|6879.5|6856.1|0
1651106400000|2022-04-28 00:40:00|6882.6|6859.2|6886.6|6863.2|6888.5|6865.1|6882.5|6859.1|0
1651106700000|2022-04-28 00:45:00|6886.5|6863.1|6887.7|6864.3|6890.3|6866.9|6886.2|6862.8|0
1651107000000|2022-04-28 00:50:00|6887.8|6864.4|6894.7|6871.3|6894.7|6871.3|6887.7|6864.3|0
1651107300000|2022-04-28 00:55:00|6894.9|6871.5|6892.5|6869.1|6895.2|6871.8|6890.9|6867.5|0
1651107600000|2022-04-28 01:00:00|6892.7|6869.3|6886.8|6863.4|6893.9|6870.5|6878.9|6855.5|0
1651107900000|2022-04-28 01:05:00|6886.3|6862.9|6882.4|6859|6887.3|6863.9|6881.1|6857.7|0
1651108200000|2022-04-28 01:10:00|6882.2|6858.8|6882|6858.6|6883|6859.6|6880.6|6857.2|0
1651108500000|2022-04-28 01:15:00|6871.7|6848.3|6844.7|6838.7|6871.8|6848.4|6825.7|6819.7|2791
1651108800000|2022-04-28 01:20:00|6841.7|6835.7|6821.7|6815.7|6847.7|6841.7|6818.7|6812.7|1318
1651109100000|2022-04-28 01:25:00|6819.7|6813.7|6810.7|6804.7|6821.7|6815.7|6807.7|6801.7|2049
1651109400000|2022-04-28 01:30:00|6809.7|6803.7|6807.7|6801.7|6837.7|6831.7|6794.7|6788.7|6109
1651109700000|2022-04-28 01:35:00|6809.7|6803.7|6837.7|6831.7|6844.7|6838.7|6809.7|6803.7|3932
1651110000000|2022-04-28 01:40:00|6839.7|6833.7|6854.7|6848.7|6856.7|6850.7|6830.7|6824.7|2530
1651110300000|2022-04-28 01:45:00|6858.7|6852.7|6840.7|6834.7|6860.7|6854.7|6836.7|6830.7|2093
1651110600000|2022-04-28 01:50:00|6842.7|6836.7|6844.7|6838.7|6859.7|6853.7|6838.7|6832.7|2690
1651110900000|2022-04-28 01:55:00|6846.7|6840.7|6843.7|6837.7|6849.7|6843.7|6826.7|6820.7|1914
1651111200000|2022-04-28 02:00:00|6845.7|6839.7|6842.7|6836.7|6853.7|6847.7|6827.7|6821.7|1826
1651111500000|2022-04-28 02:05:00|6843.7|6837.7|6814.7|6808.7|6848.7|6842.7|6805.7|6799.7|1889
1651111800000|2022-04-28 02:10:00|6816.7|6810.7|6818.7|6812.7|6819.7|6813.7|6802.7|6796.7|1465
1651112100000|2022-04-28 02:15:00|6819.7|6813.7|6825.7|6819.7|6826.7|6820.7|6810.7|6804.7|1144
1651112400000|2022-04-28 02:20:00|6824.7|6818.7|6830.7|6824.7|6830.7|6824.7|6807.7|6801.7|1187
1651112700000|2022-04-28 02:25:00|6831.7|6825.7|6838.7|6832.7|6838.7|6832.7|6821.7|6815.7|1358
1651113000000|2022-04-28 02:30:00|6837.7|6831.7|6841.7|6835.7|6841.7|6835.7|6828.7|6822.7|890
1651113300000|2022-04-28 02:35:00|6840.7|6834.7|6846.7|6840.7|6846.7|6840.7|6830.7|6824.7|969
1651113600000|2022-04-28 02:40:00|6845.7|6839.7|6878.7|6872.7|6878.7|6872.7|6844.7|6838.7|2794
1651113900000|2022-04-28 02:45:00|6879.7|6873.7|6889.7|6883.7|6889.7|6883.7|6870.7|6864.7|1596
1651114200000|2022-04-28 02:50:00|6888.7|6882.7|6888.7|6882.7|6896.7|6890.7|6881.7|6875.7|1413
1651114500000|2022-04-28 02:55:00|6889.7|6883.7|6879.7|6873.7|6890.7|6884.7|6870.7|6864.7|1097
1651114800000|2022-04-28 03:00:00|6880.7|6874.7|6883.7|6877.7|6887.7|6881.7|6874.7|6868.7|1087
1651115100000|2022-04-28 03:05:00|6882.7|6876.7|6908.7|6902.7|6910.7|6904.7|6881.7|6875.7|1891
1651115400000|2022-04-28 03:10:00|6910.7|6904.7|6917.7|6911.7|6917.7|6911.7|6901.7|6895.7|1698
1651115700000|2022-04-28 03:15:00|6916.7|6910.7|6885.7|6879.7|6922.7|6916.7|6874.7|6868.7|2385
1651116000000|2022-04-28 03:20:00|6884.7|6878.7|6870.7|6864.7|6887.7|6881.7|6860.7|6854.7|1888
1651116300000|2022-04-28 03:25:00|6871.7|6865.7|6862.7|6856.7|6871.7|6865.7|6849.7|6843.7|1471
1651116600000|2022-04-28 03:30:00|6863.7|6857.7|6870.7|6864.7|6870.7|6864.7|6858.7|6852.7|978
1651116900000|2022-04-28 03:35:00|6871.7|6865.7|6864.7|6858.7|6872.7|6866.7|6855.7|6849.7|786
1651117200000|2022-04-28 03:40:00|6863.7|6857.7|6860.7|6854.7|6864.7|6858.7|6851.7|6845.7|1115
1651117500000|2022-04-28 03:45:00|6861.7|6855.7|6864.7|6858.7|6864.7|6858.7|6855.7|6849.7|844
1651117800000|2022-04-28 03:50:00|6863.7|6857.7|6860.7|6854.7|6863.7|6857.7|6852.7|6846.7|458
1651118100000|2022-04-28 03:55:00|6861.7|6855.7|6867.7|6861.7|6868.7|6862.7|6859.7|6853.7|1661
1651118400000|2022-04-28 04:00:00|6874.7|6851.3|6877.4|6854|6877.6|6854.2|6872.6|6849.2|0
1651118700000|2022-04-28 04:05:00|6877.6|6854.2|6883.8|6860.4|6885.1|6861.7|6877.5|6854.1|0
1651119000000|2022-04-28 04:10:00|6884.3|6860.9|6884.1|6860.7|6887.6|6864.2|6883.7|6860.3|0
1651119300000|2022-04-28 04:15:00|6884|6860.6|6881.6|6858.2|6884.1|6860.7|6880.4|6857|0
1651119600000|2022-04-28 04:20:00|6881.5|6858.1|6883.3|6859.9|6883.4|6860|6881.5|6858.1|0
1651119900000|2022-04-28 04:25:00|6883.2|6859.8|6883.4|6860|6883.8|6860.4|6881.4|6858|0
1651120200000|2022-04-28 04:30:00|6883.6|6860.2|6886.7|6863.3|6888.6|6865.2|6882.1|6858.7|0
1651120500000|2022-04-28 04:35:00|6886.5|6863.1|6886.8|6863.4|6886.9|6863.5|6885.4|6862|0
1651120800000|2022-04-28 04:40:00|6886.7|6863.3|6890.7|6867.3|6891|6867.6|6885.5|6862.1|0
1651121100000|2022-04-28 04:45:00|6890.6|6867.2|6891.8|6868.4|6892.7|6869.3|6889.9|6866.5|0
1651121400000|2022-04-28 04:50:00|6891.9|6868.5|6889.6|6866.2|6892|6868.6|6889.4|6866|0
1651121700000|2022-04-28 04:55:00|6889.7|6866.3|6891|6867.6|6892|6868.6|6888.7|6865.3|0
1651122000000|2022-04-28 05:00:00|6869.7|6863.7|6840.7|6834.7|6871.7|6865.7|6832.7|6826.7|1971
1651122300000|2022-04-28 05:05:00|6841.7|6835.7|6836.7|6830.7|6846.7|6840.7|6829.7|6823.7|1575
1651122600000|2022-04-28 05:10:00|6835.7|6829.7|6826.7|6820.7|6837.7|6831.7|6816.7|6810.7|1324
1651122900000|2022-04-28 05:15:00|6825.7|6819.7|6826.7|6820.7|6827.7|6821.7|6813.7|6807.7|1272
1651123200000|2022-04-28 05:20:00|6827.7|6821.7|6813.7|6807.7|6828.7|6822.7|6805.7|6799.7|889
1651123500000|2022-04-28 05:25:00|6814.7|6808.7|6812.7|6806.7|6820.7|6814.7|6804.7|6798.7|738
1651123800000|2022-04-28 05:30:00|6813.7|6807.7|6806.7|6800.7|6815.7|6809.7|6798.7|6792.7|1015
1651124100000|2022-04-28 05:35:00|6807.7|6801.7|6804.7|6798.7|6813.7|6807.7|6798.7|6792.7|846
1651124400000|2022-04-28 05:40:00|6805.7|6799.7|6798.7|6792.7|6809.7|6803.7|6785.7|6779.7|1114
1651124700000|2022-04-28 05:45:00|6799.7|6793.7|6813.7|6807.7|6813.7|6807.7|6796.7|6790.7|1029
1651125000000|2022-04-28 05:50:00|6814.7|6808.7|6825.7|6819.7|6826.7|6820.7|6805.7|6799.7|1048
1651125300000|2022-04-28 05:55:00|6826.7|6820.7|6823.7|6817.7|6828.7|6822.7|6818.7|6812.7|874
1651125600000|2022-04-28 06:00:00|6822.7|6816.7|6827.7|6821.7|6827.7|6821.7|6816.7|6810.7|889
1651125900000|2022-04-28 06:05:00|6826.7|6820.7|6826.7|6820.7|6828.7|6822.7|6817.7|6811.7|688
1651126200000|2022-04-28 06:10:00|6827.7|6821.7|6829.7|6823.7|6831.7|6825.7|6817.7|6811.7|971
1651126500000|2022-04-28 06:15:00|6830.7|6824.7|6831.7|6825.7|6836.7|6830.7|6819.7|6813.7|829
1651126800000|2022-04-28 06:20:00|6832.7|6826.7|6830.7|6824.7|6835.7|6829.7|6823.7|6817.7|681
1651127100000|2022-04-28 06:25:00|6831.7|6825.7|6843.7|6837.7|6843.7|6837.7|6826.7|6820.7|718
1651127400000|2022-04-28 06:30:00|6842.7|6836.7|6845.7|6839.7|6849.7|6843.7|6838.7|6832.7|864
1651127700000|2022-04-28 06:35:00|6846.7|6840.7|6852.7|6846.7|6854.7|6848.7|6842.7|6836.7|1088
1651128000000|2022-04-28 06:40:00|6854.7|6848.7|6865.7|6859.7|6865.7|6859.7|6851.7|6845.7|1116
1651128300000|2022-04-28 06:45:00|6866.7|6860.7|6868.7|6862.7|6870.7|6864.7|6861.7|6855.7|1092
1651128600000|2022-04-28 06:50:00|6870.7|6864.7|6868.7|6862.7|6873.7|6867.7|6861.7|6855.7|689
1651128900000|2022-04-28 06:55:00|6869.7|6863.7|6870.7|6864.7|6870.7|6864.7|6858.7|6852.7|549
1651129200000|2022-04-28 07:00:00|6871.7|6865.7|6878.7|6872.7|6879.7|6873.7|6868.7|6862.7|1103
1651129500000|2022-04-28 07:05:00|6879.7|6873.7|6880.7|6874.7|6880.7|6874.7|6863.7|6857.7|1177
1651129800000|2022-04-28 07:10:00|6879.7|6873.7|6892.7|6886.7|6896.7|6890.7|6878.7|6872.7|1360
1651130100000|2022-04-28 07:15:00|6893.7|6887.7|6900.7|6894.7|6903.7|6897.7|6888.7|6882.7|1558
1651130400000|2022-04-28 07:20:00|6901.7|6895.7|6889.7|6883.7|6903.7|6897.7|6886.7|6880.7|1142
1651130700000|2022-04-28 07:25:00|6888.7|6882.7|6894.7|6888.7|6895.7|6889.7|6883.7|6877.7|1226
1651131000000|2022-04-28 07:30:00|6895.7|6889.7|6887.7|6881.7|6896.7|6890.7|6883.7|6877.7|973
1651131300000|2022-04-28 07:35:00|6888.7|6882.7|6896.7|6890.7|6897.7|6891.7|6887.7|6881.7|886
1651131600000|2022-04-28 07:40:00|6897.7|6891.7|6896.7|6890.7|6897.7|6891.7|6886.7|6880.7|857
1651131900000|2022-04-28 07:45:00|6895.7|6889.7|6895.7|6889.7|6896.7|6890.7|6888.7|6882.7|594
1651132200000|2022-04-28 07:50:00|6894.7|6888.7|6901.7|6895.7|6902.7|6896.7|6893.7|6887.7|1235
1651132500000|2022-04-28 07:55:00|6902.7|6896.7|6898.7|6892.7|6902.7|6896.7|6889.7|6883.7|2161
1651132800000|2022-04-28 08:00:00|6896.7|6890.7|6907.7|6901.7|6914.7|6908.7|6891.7|6885.7|2589
1651133100000|2022-04-28 08:05:00|6908.7|6902.7|6930.7|6924.7|6932.7|6926.7|6908.7|6902.7|3425
1651133400000|2022-04-28 08:10:00|6929.7|6923.7|6924.7|6918.7|6929.7|6923.7|6914.7|6908.7|2632
1651133700000|2022-04-28 08:15:00|6923.7|6917.7|6908.7|6902.7|6923.7|6917.7|6906.7|6900.7|2316
1651134000000|2022-04-28 08:20:00|6907.7|6901.7|6910.7|6904.7|6914.7|6908.7|6906.7|6900.7|852
1651134300000|2022-04-28 08:25:00|6911.7|6905.7|6919.7|6913.7|6919.7|6913.7|6907.7|6901.7|827
1651134600000|2022-04-28 08:30:00|6927.4|6904|6927.6|6904.2|6927.9|6904.5|6924.6|6901.2|15
1651134900000|2022-04-28 08:35:00|6927.4|6904|6927.4|6904|6928|6904.6|6926.4|6903|0
1651135200000|2022-04-28 08:40:00|6927.1|6903.7|6927.2|6903.8|6932.6|6909.2|6926|6902.6|0
1651135500000|2022-04-28 08:45:00|6927.3|6903.9|6928.8|6905.4|6931.2|6907.8|6926.9|6903.5|0
1651135800000|2022-04-28 08:50:00|6929.1|6905.7|6930.3|6906.9|6930.4|6907|6926.5|6903.1|0
1651136100000|2022-04-28 08:55:00|6930.2|6906.8|6936.3|6912.9|6936.6|6913.2|6929.1|6905.7|0
1651136400000|2022-04-28 09:00:00|6936|6912.6|6936.6|6913.2|6939.4|6916|6933.3|6909.9|0
1651136700000|2022-04-28 09:05:00|6936.9|6913.5|6932.9|6909.5|6937.8|6914.4|6931.8|6908.4|0
1651137000000|2022-04-28 09:10:00|6932.6|6909.2|6930.2|6906.8|6932.9|6909.5|6929|6905.6|0
1651137300000|2022-04-28 09:15:00|6930.7|6924.7|6919.7|6913.7|6931.7|6925.7|6909.7|6903.7|267
1651137600000|2022-04-28 09:20:00|6918.7|6912.7|6914.7|6908.7|6920.7|6914.7|6912.7|6906.7|229
1651137900000|2022-04-28 09:25:00|6915.7|6909.7|6907.7|6901.7|6917.7|6911.7|6904.7|6898.7|272
1651138200000|2022-04-28 09:30:00|6908.7|6902.7|6911.7|6905.7|6911.7|6905.7|6904.7|6898.7|216
1651138500000|2022-04-28 09:35:00|6910.7|6904.7|6903.7|6897.7|6911.7|6905.7|6902.7|6896.7|216
1651138800000|2022-04-28 09:40:00|6904.7|6898.7|6885.7|6879.7|6907.7|6901.7|6880.7|6874.7|386
1651139100000|2022-04-28 09:45:00|6887.7|6881.7|6909.7|6903.7|6913.7|6907.7|6884.7|6878.7|571
1651139400000|2022-04-28 09:50:00|6908.7|6902.7|6902.7|6896.7|6909.7|6903.7|6897.7|6891.7|146
1651139700000|2022-04-28 09:55:00|6900.7|6894.7|6900.7|6894.7|6901.7|6895.7|6891.7|6885.7|364
1651140000000|2022-04-28 10:00:00|6902.7|6896.7|6908.2|6902.2|6911.2|6905.2|6900.7|6894.7|103
1651140300000|2022-04-28 10:05:00|6907.7|6901.7|6909.7|6903.7|6911.7|6905.7|6904.7|6898.7|101
1651140600000|2022-04-28 10:10:00|6910.2|6904.2|6905.7|6899.7|6910.7|6904.7|6904.2|6898.2|10
1651140900000|2022-04-28 10:15:00|6906.2|6900.2|6899.2|6893.2|6906.2|6900.2|6898.7|6892.7|47
1651141200000|2022-04-28 10:20:00|6899.7|6893.7|6898.7|6892.7|6900.2|6894.2|6895.2|6889.2|67
1651141500000|2022-04-28 10:25:00|6898.2|6892.2|6897.7|6891.7|6899.7|6893.7|6894.2|6888.2|30
1651141800000|2022-04-28 10:30:00|6898.2|6892.2|6897.7|6891.7|6899.2|6893.2|6894.2|6888.2|28
1651142100000|2022-04-28 10:35:00|6898.2|6892.2|6902.7|6896.7|6904.7|6898.7|6896.7|6890.7|45
1651142400000|2022-04-28 10:40:00|6903.2|6897.2|6903.7|6897.7|6907.2|6901.2|6900.7|6894.7|25
1651142700000|2022-04-28 10:45:00|6903.2|6897.2|6896.7|6890.7|6904.2|6898.2|6895.7|6889.7|76
1651143000000|2022-04-28 10:50:00|6896.2|6890.2|6898.2|6892.2|6900.2|6894.2|6895.2|6889.2|6
1651143300000|2022-04-28 10:55:00|6898.7|6892.7|6903.7|6897.7|6904.7|6898.7|6896.7|6890.7|11
1651143600000|2022-04-28 11:00:00|6903.2|6897.2|6903.7|6897.7|6906.7|6900.7|6899.2|6893.2|23
1651143900000|2022-04-28 11:05:00|6904.2|6898.2|6912.2|6906.2|6913.2|6907.2|6903.7|6897.7|71
1651144200000|2022-04-28 11:10:00|6912.7|6906.7|6911.7|6905.7|6914.2|6908.2|6909.2|6903.2|21
1651144500000|2022-04-28 11:15:00|6912.2|6906.2|6911.7|6905.7|6914.2|6908.2|6910.7|6904.7|30
1651144800000|2022-04-28 11:20:00|6912.2|6906.2|6914.2|6908.2|6914.2|6908.2|6909.2|6903.2|34
1651145100000|2022-04-28 11:25:00|6913.7|6907.7|6909.2|6903.2|6914.2|6908.2|6908.7|6902.7|33
1651145400000|2022-04-28 11:30:00|6908.2|6902.2|6904.7|6898.7|6908.7|6902.7|6903.2|6897.2|44
1651145700000|2022-04-28 11:35:00|6904.2|6898.2|6900.2|6894.2|6905.2|6899.2|6899.2|6893.2|96
1651146000000|2022-04-28 11:40:00|6899.7|6893.7|6899.7|6893.7|6900.2|6894.2|6897.7|6891.7|34
1651146300000|2022-04-28 11:45:00|6899.2|6893.2|6899.2|6893.2|6902.2|6896.2|6898.2|6892.2|93
1651146600000|2022-04-28 11:50:00|6899.7|6893.7|6896.2|6890.2|6900.2|6894.2|6894.2|6888.2|87
1651146900000|2022-04-28 11:55:00|6895.7|6889.7|6892.7|6886.7|6896.2|6890.2|6886.2|6880.2|104
1651147200000|2022-04-28 12:00:00|6892.2|6886.2|6895.2|6889.2|6898.2|6892.2|6891.2|6885.2|56
1651147500000|2022-04-28 12:05:00|6894.7|6888.7|6894.7|6888.7|6898.7|6892.7|6893.7|6887.7|89
1651147800000|2022-04-28 12:10:00|6895.2|6889.2|6891.7|6885.7|6895.7|6889.7|6891.2|6885.2|158
1651148100000|2022-04-28 12:15:00|6892.2|6886.2|6899.2|6893.2|6903.2|6897.2|6891.2|6885.2|82
1651148400000|2022-04-28 12:20:00|6898.7|6892.7|6900.2|6894.2|6902.2|6896.2|6895.2|6889.2|64
1651148700000|2022-04-28 12:25:00|6900.7|6894.7|6892.7|6886.7|6900.7|6894.7|6892.7|6886.7|34
1651149000000|2022-04-28 12:30:00|6893.2|6887.2|6893.7|6887.7|6903.2|6897.2|6888.7|6882.7|284
1651149300000|2022-04-28 12:35:00|6894.2|6888.2|6901.7|6895.7|6904.2|6898.2|6886.7|6880.7|122
1651149600000|2022-04-28 12:40:00|6902.2|6896.2|6901.7|6895.7|6905.2|6899.2|6898.7|6892.7|64
1651149900000|2022-04-28 12:45:00|6901.2|6895.2|6891.2|6885.2|6901.2|6895.2|6890.7|6884.7|53
1651150200000|2022-04-28 12:50:00|6891.7|6885.7|6887.2|6881.2|6891.7|6885.7|6884.2|6878.2|126
1651150500000|2022-04-28 12:55:00|6887.7|6881.7|6889.7|6883.7|6891.2|6885.2|6884.2|6878.2|121
1651150800000|2022-04-28 13:00:00|6890.2|6884.2|6892.2|6886.2|6896.7|6890.7|6885.2|6879.2|85
1651151100000|2022-04-28 13:05:00|6892.7|6886.7|6898.2|6892.2|6902.7|6896.7|6892.7|6886.7|99
1651151400000|2022-04-28 13:10:00|6897.7|6891.7|6892.7|6886.7|6900.2|6894.2|6892.2|6886.2|84
1651151700000|2022-04-28 13:15:00|6892.2|6886.2|6898.2|6892.2|6899.2|6893.2|6891.7|6885.7|66
1651152000000|2022-04-28 13:20:00|6899.2|6893.2|6899.2|6893.2|6901.2|6895.2|6898.2|6892.2|104
1651152300000|2022-04-28 13:25:00|6898.7|6892.7|6885.7|6879.7|6900.2|6894.2|6885.7|6879.7|435
1651152600000|2022-04-28 13:30:00|6885.2|6879.2|6861.7|6855.7|6907.2|6901.2|6860.2|6854.2|1674
1651152900000|2022-04-28 13:35:00|6861.2|6855.2|6844.2|6838.2|6862.2|6856.2|6828.2|6822.2|1300
1651153200000|2022-04-28 13:40:00|6844.7|6838.7|6841.2|6835.2|6859.7|6853.7|6832.7|6826.7|757
1651153500000|2022-04-28 13:45:00|6840.2|6834.2|6830.7|6824.7|6846.2|6840.2|6828.2|6822.2|634
1651153800000|2022-04-28 13:50:00|6830.2|6824.2|6848.2|6842.2|6850.2|6844.2|6826.7|6820.7|568
1651154100000|2022-04-28 13:55:00|6846.7|6840.7|6849.2|6843.2|6850.7|6844.7|6837.2|6831.2|316
1651154400000|2022-04-28 14:00:00|6848.7|6842.7|6834.2|6828.2|6849.7|6843.7|6829.2|6823.2|425
1651154700000|2022-04-28 14:05:00|6834.7|6828.7|6834.7|6828.7|6847.2|6841.2|6830.2|6824.2|385
1651155000000|2022-04-28 14:10:00|6835.2|6829.2|6834.2|6828.2|6845.2|6839.2|6832.2|6826.2|264
1651155300000|2022-04-28 14:15:00|6833.7|6827.7|6846.7|6840.7|6846.7|6840.7|6827.7|6821.7|339
1651155600000|2022-04-28 14:20:00|6846.2|6840.2|6833.2|6827.2|6853.7|6847.7|6833.2|6827.2|218
1651155900000|2022-04-28 14:25:00|6833.7|6827.7|6821.7|6815.7|6834.7|6828.7|6821.7|6815.7|475
1651156200000|2022-04-28 14:30:00|6821.2|6815.2|6806.2|6800.2|6825.7|6819.7|6806.2|6800.2|603
1651156500000|2022-04-28 14:35:00|6805.7|6799.7|6809.7|6803.7|6815.2|6809.2|6804.2|6798.2|395
1651156800000|2022-04-28 14:40:00|6809.2|6803.2|6815.2|6809.2|6816.7|6810.7|6808.2|6802.2|199
1651157100000|2022-04-28 14:45:00|6814.7|6808.7|6814.7|6808.7|6818.2|6812.2|6811.2|6805.2|411
1651157400000|2022-04-28 14:50:00|6814.2|6808.2|6821.2|6815.2|6822.7|6816.7|6810.2|6804.2|401
1651157700000|2022-04-28 14:55:00|6820.7|6814.7|6831.2|6825.2|6834.2|6828.2|6819.2|6813.2|391
1651158000000|2022-04-28 15:00:00|6830.7|6824.7|6829.2|6823.2|6833.7|6827.7|6825.2|6819.2|150
1651158300000|2022-04-28 15:05:00|6829.7|6823.7|6837.7|6831.7|6842.7|6836.7|6824.2|6818.2|284
1651158600000|2022-04-28 15:10:00|6838.2|6832.2|6840.7|6834.7|6841.2|6835.2|6834.2|6828.2|208
1651158900000|2022-04-28 15:15:00|6840.2|6834.2|6842.2|6836.2|6843.2|6837.2|6834.2|6828.2|260
1651159200000|2022-04-28 15:20:00|6842.7|6836.7|6840.2|6834.2|6843.2|6837.2|6836.7|6830.7|88
1651159500000|2022-04-28 15:25:00|6839.7|6833.7|6838.7|6832.7|6844.7|6838.7|6835.7|6829.7|202
1651159800000|2022-04-28 15:30:00|6839.2|6833.2|6831.2|6825.2|6842.2|6836.2|6826.7|6820.7|515
1651160100000|2022-04-28 15:35:00|6831.7|6825.7|6806.7|6800.7|6833.2|6827.2|6805.2|6799.2|779
1651160400000|2022-04-28 15:40:00|6807.2|6801.2|6799.7|6793.7|6811.7|6805.7|6799.2|6793.2|397
1651160700000|2022-04-28 15:45:00|6799.2|6793.2|6806.2|6800.2|6806.2|6800.2|6799.2|6793.2|116
1651161000000|2022-04-28 15:50:00|6805.7|6799.7|6804.2|6798.2|6811.2|6805.2|6801.7|6795.7|181
1651161300000|2022-04-28 15:55:00|6803.7|6797.7|6804.7|6798.7|6806.2|6800.2|6800.7|6794.7|150
1651161600000|2022-04-28 16:00:00|6803.7|6797.7|6807.7|6801.7|6809.7|6803.7|6801.7|6795.7|358
1651161900000|2022-04-28 16:05:00|6808.7|6802.7|6804.7|6798.7|6808.7|6802.7|6801.7|6795.7|182
1651162200000|2022-04-28 16:10:00|6805.7|6799.7|6813.7|6807.7|6813.7|6807.7|6805.7|6799.7|188
1651162500000|2022-04-28 16:15:00|6814.7|6808.7|6820.7|6814.7|6824.7|6818.7|6812.7|6806.7|191
1651162800000|2022-04-28 16:20:00|6821.7|6815.7|6826.7|6820.7|6827.7|6821.7|6820.7|6814.7|261
1651163100000|2022-04-28 16:25:00|6827.7|6821.7|6833.7|6827.7|6835.7|6829.7|6827.7|6821.7|295
1651163400000|2022-04-28 16:30:00|6834.7|6828.7|6838.7|6832.7|6838.7|6832.7|6832.7|6826.7|219
1651163700000|2022-04-28 16:35:00|6839.7|6833.7|6847.7|6841.7|6847.7|6841.7|6839.7|6833.7|256
1651164000000|2022-04-28 16:40:00|6846.7|6840.7|6857.7|6851.7|6857.7|6851.7|6846.7|6840.7|374
1651164300000|2022-04-28 16:45:00|6858.7|6852.7|6857.7|6851.7|6868.7|6862.7|6855.7|6849.7|469
1651164600000|2022-04-28 16:50:00|6858.7|6852.7|6854.7|6848.7|6858.7|6852.7|6850.7|6844.7|161
1651164900000|2022-04-28 16:55:00|6853.7|6847.7|6860.7|6854.7|6862.7|6856.7|6847.7|6841.7|243
1651165200000|2022-04-28 17:00:00|6861.7|6855.7|6858.7|6852.7|6863.7|6857.7|6853.7|6847.7|192
1651165500000|2022-04-28 17:05:00|6859.7|6853.7|6857.7|6851.7|6861.7|6855.7|6854.7|6848.7|105
1651165800000|2022-04-28 17:10:00|6858.7|6852.7|6864.7|6858.7|6868.7|6862.7|6858.7|6852.7|75
1651166100000|2022-04-28 17:15:00|6865.7|6859.7|6858.7|6852.7|6866.7|6860.7|6854.7|6848.7|164
1651166400000|2022-04-28 17:20:00|6859.7|6853.7|6859.7|6853.7|6861.7|6855.7|6853.7|6847.7|248
1651166700000|2022-04-28 17:25:00|6860.7|6854.7|6858.7|6852.7|6860.7|6854.7|6854.7|6848.7|135
1651167000000|2022-04-28 17:30:00|6860.7|6854.7|6857.7|6851.7|6864.7|6858.7|6852.7|6846.7|81
1651167300000|2022-04-28 17:35:00|6855.7|6849.7|6863.7|6857.7|6865.7|6859.7|6855.7|6849.7|334
1651167600000|2022-04-28 17:40:00|6865.7|6859.7|6859.7|6853.7|6866.7|6860.7|6851.7|6845.7|203
1651167900000|2022-04-28 17:45:00|6857.7|6851.7|6861.7|6855.7|6861.7|6855.7|6853.7|6847.7|101
1651168200000|2022-04-28 17:50:00|6862.7|6856.7|6862.7|6856.7|6864.7|6858.7|6859.7|6853.7|122
1651168500000|2022-04-28 17:55:00|6863.7|6857.7|6870.7|6864.7|6872.7|6866.7|6863.7|6857.7|208
1651168800000|2022-04-28 18:00:00|6871.7|6865.7|6876.7|6870.7|6877.7|6871.7|6868.7|6862.7|194
1651169100000|2022-04-28 18:05:00|6875.7|6869.7|6879.7|6873.7|6879.7|6873.7|6870.7|6864.7|317
1651169400000|2022-04-28 18:10:00|6880.7|6874.7|6882.7|6876.7|6887.7|6881.7|6879.7|6873.7|419
1651169700000|2022-04-28 18:15:00|6881.7|6875.7|6881.7|6875.7|6882.7|6876.7|6875.7|6869.7|122
1651170000000|2022-04-28 18:20:00|6879.7|6873.7|6887.7|6881.7|6887.7|6881.7|6874.7|6868.7|192
1651170300000|2022-04-28 18:25:00|6886.7|6880.7|6883.7|6877.7|6887.7|6881.7|6881.7|6875.7|212
1651170600000|2022-04-28 18:30:00|6882.7|6876.7|6885.7|6879.7|6887.7|6881.7|6880.7|6874.7|84
1651170900000|2022-04-28 18:35:00|6884.7|6878.7|6885.7|6879.7|6886.7|6880.7|6881.7|6875.7|84
1651171200000|2022-04-28 18:40:00|6884.7|6878.7|6886.7|6880.7|6888.7|6882.7|6884.7|6878.7|96
1651171500000|2022-04-28 18:45:00|6885.7|6879.7|6891.7|6885.7|6891.7|6885.7|6884.7|6878.7|104
1651171800000|2022-04-28 18:50:00|6890.7|6884.7|6889.7|6883.7|6896.7|6890.7|6889.7|6883.7|187
1651172100000|2022-04-28 18:55:00|6888.7|6882.7|6904.4|6881|6904.5|6890.7|6886.7|6880.7|85
1651172400000|2022-04-28 19:00:00|6904.3|6880.9|6905.4|6882|6907.3|6883.9|6900.5|6877.1|0
1651172700000|2022-04-28 19:05:00|6905.3|6881.9|6909|6885.6|6909.4|6886|6905.3|6881.9|0
1651173000000|2022-04-28 19:10:00|6909.1|6885.7|6911|6887.6|6912.1|6888.7|6906.5|6883.1|0
1651173300000|2022-04-28 19:15:00|6910.1|6886.7|6911.4|6888|6911.5|6888.1|6905.4|6882|0
1651173600000|2022-04-28 19:20:00|6911.5|6888.1|6918.3|6894.9|6918.4|6895|6911|6887.6|0
1651173900000|2022-04-28 19:25:00|6918.1|6894.7|6911.2|6887.8|6918.2|6894.8|6911.1|6887.7|0
1651174200000|2022-04-28 19:30:00|6911.3|6887.9|6904.7|6881.3|6912.2|6888.8|6903.6|6880.2|0
1651174500000|2022-04-28 19:35:00|6904.8|6881.4|6901.8|6878.4|6907.2|6883.8|6899.6|6876.2|0
1651174800000|2022-04-28 19:40:00|6901.7|6878.3|6899.8|6876.4|6906.2|6882.8|6898.4|6875|0
1651175100000|2022-04-28 19:45:00|6899.9|6876.5|6897.7|6874.3|6903.7|6880.3|6892.1|6868.7|0
1651175400000|2022-04-28 19:50:00|6897.6|6874.2|6900.5|6877.1|6901.5|6878.1|6891.5|6868.1|0
1651175700000|2022-04-28 19:55:00|6900.4|6877|6916.3|6892.9|6916.3|6892.9|6893|6869.6|0
1651176000000|2022-04-28 20:00:00|6914.8|6891.4|6890.6|6867.2|6916.2|6892.8|6874.8|6851.4|0
1651176300000|2022-04-28 20:05:00|6890|6866.6|6881.1|6857.7|6898.1|6874.7|6880.9|6857.5|0
1651176600000|2022-04-28 20:10:00|6881.2|6857.8|6879.2|6855.8|6889.6|6866.2|6877.7|6854.3|0
1651176900000|2022-04-28 20:15:00|6879.3|6855.9|6880.6|6857.2|6883.6|6860.2|6875.5|6852.1|0
1651177200000|2022-04-28 20:20:00|6880|6856.6|6885.1|6861.7|6889.1|6865.7|6877.4|6854|0
1651177500000|2022-04-28 20:25:00|6884.9|6861.5|6886.5|6863.1|6888.3|6864.9|6881.2|6857.8|0
1651177800000|2022-04-28 20:30:00|6886.9|6863.5|6905.4|6882|6919.1|6895.7|6886.8|6863.4|0
1651178100000|2022-04-28 20:35:00|6905.2|6881.8|6900.8|6877.4|6910.8|6887.4|6898.4|6875|0
1651178400000|2022-04-28 20:40:00|6901|6877.6|6900.4|6877|6902.9|6879.5|6896.6|6873.2|0
1651178700000|2022-04-28 20:45:00|6900.3|6876.9|6882.2|6858.8|6901|6877.6|6881.2|6857.8|0
1651179000000|2022-04-28 20:50:00|6881.9|6858.5|6886|6862.6|6887.5|6864.1|6881|6857.6|0
1651179300000|2022-04-28 20:55:00|6886.2|6862.8|6884.9|6861.5|6891.7|6868.3|6883|6859.6|0
1651179600000|2022-04-28 21:00:00|6883.9|6860.5|6881.3|6857.9|6888|6864.6|6879.8|6856.4|0
1651179900000|2022-04-28 21:05:00|6881.2|6857.8|6877.4|6854|6881.7|6858.3|6876.1|6852.7|0
1651180200000|2022-04-28 21:10:00|6877.3|6853.9|6870.7|6847.3|6880.6|6857.2|6870.5|6847.1|0
1651180500000|2022-04-28 21:15:00|6870.6|6847.2|6837.4|6814|6870.9|6847.5|6836.1|6812.7|0
1651180800000|2022-04-28 21:20:00|6836|6812.6|6812.8|6789.4|6837.6|6814.2|6811.1|6787.7|0
1651181100000|2022-04-28 21:25:00|6813|6789.6|6812.7|6789.3|6815.3|6791.9|6807.4|6784|0
1651181400000|2022-04-28 21:30:00|6813.3|6789.9|6807.4|6784|6813.9|6790.5|6806.1|6782.7|0
1651181700000|2022-04-28 21:35:00|6807.5|6784.1|6808.1|6784.7|6808.1|6784.7|6805.2|6781.8|0
1651182000000|2022-04-28 21:40:00|6808.2|6784.8|6818|6794.6|6822.6|6799.2|6808.2|6784.8|0
1651182300000|2022-04-28 21:45:00|6817.6|6794.2|6825.7|6802.3|6826.4|6803|6817.6|6794.2|0
1651182600000|2022-04-28 21:50:00|6825.8|6802.4|6826.6|6803.2|6828|6804.6|6824.9|6801.5|0
1651182900000|2022-04-28 21:55:00|6826.5|6803.1|6828|6804.6|6829.9|6806.5|6826.2|6802.8|0
1651183200000|2022-04-28 22:00:00|6823.3|6799.9|6825.9|6802.5|6826.7|6803.3|6810.9|6787.5|0
1651183500000|2022-04-28 22:05:00|6825.6|6802.2|6826.9|6803.5|6829.2|6805.8|6824.9|6801.5|0
1651183800000|2022-04-28 22:10:00|6826.8|6803.4|6828.6|6805.2|6831|6807.6|6823.8|6800.4|0
1651184100000|2022-04-28 22:15:00|6828.8|6805.4|6830.5|6807.1|6833|6809.6|6828.8|6805.4|0
1651184400000|2022-04-28 22:20:00|6830.4|6807|6830.4|6807|6835.2|6811.8|6829.4|6806|0
1651184700000|2022-04-28 22:25:00|6830.7|6807.3|6828.4|6805|6831.2|6807.8|6825.5|6802.1|0
1651185000000|2022-04-28 22:30:00|6828.3|6804.9|6830.8|6807.4|6833.4|6810|6828.1|6804.7|0
1651185300000|2022-04-28 22:35:00|6830.5|6807.1|6828.2|6804.8|6830.8|6807.4|6827.9|6804.5|0
1651185600000|2022-04-28 22:40:00|6828.1|6804.7|6824.1|6800.7|6828.9|6805.5|6822.1|6798.7|0
1651185900000|2022-04-28 22:45:00|6823.5|6800.1|6823.1|6799.7|6825.3|6801.9|6821.9|6798.5|0
1651186200000|2022-04-28 22:50:00|6822.9|6799.5|6821.9|6798.5|6823.4|6800|6820.8|6797.4|0
1651186500000|2022-04-28 22:55:00|6822.1|6798.7|6824.1|6800.7|6824.8|6801.4|6821.6|6798.2|0
1651186800000|2022-04-28 23:00:00|6824.4|6801|6822.4|6799|6824.5|6801.1|6821.1|6797.7|0
1651187100000|2022-04-28 23:05:00|6822.1|6798.7|6825.6|6802.2|6825.6|6802.2|6821.2|6797.8|0
1651187400000|2022-04-28 23:10:00|6825.5|6802.1|6826.6|6803.2|6827.5|6804.1|6824.7|6801.3|0
1651187700000|2022-04-28 23:15:00|6826.1|6802.7|6830.9|6807.5|6831.8|6808.4|6825|6801.6|0
1651188000000|2022-04-28 23:20:00|6830.6|6807.2|6830.2|6806.8|6832.5|6809.1|6830.1|6806.7|0
1651188300000|2022-04-28 23:25:00|6830.4|6807|6830.7|6807.3|6830.9|6807.5|6829.3|6805.9|0
1651188600000|2022-04-28 23:30:00|6830.9|6807.5|6828|6804.6|6831.8|6808.4|6827.7|6804.3|0
1651188900000|2022-04-28 23:35:00|6828.1|6804.7|6826.7|6803.3|6828.9|6805.5|6825.7|6802.3|0
1651189200000|2022-04-28 23:40:00|6827|6803.6|6826.2|6802.8|6827|6803.6|6825.2|6801.8|0
1651189500000|2022-04-28 23:45:00|6826.5|6803.1|6827.2|6803.8|6827.2|6803.8|6825.6|6802.2|0
1651189800000|2022-04-28 23:50:00|6826.9|6803.5|6827.7|6804.3|6827.8|6804.4|6826.2|6802.8|0
1651190100000|2022-04-28 23:55:00|6827.8|6804.4|6827.2|6803.8|6827.8|6804.4|6826.5|6803.1|0
1651190400000|2022-04-29 00:00:00|6827.5|6804.1|6828.5|6805.1|6829.1|6805.7|6826.9|6803.5|0
1651190700000|2022-04-29 00:05:00|6828.8|6805.4|6830.1|6806.7|6830.4|6807|6828.5|6805.1|0
1651191000000|2022-04-29 00:10:00|6829.8|6806.4|6835.3|6811.9|6835.3|6811.9|6829.8|6806.4|0
1651191300000|2022-04-29 00:15:00|6835.6|6812.2|6839.1|6815.7|6840.6|6817.2|6835.6|6812.2|0
1651191600000|2022-04-29 00:20:00|6839.4|6816|6844.1|6820.7|6844.3|6820.9|6839.4|6816|0
1651191900000|2022-04-29 00:25:00|6843.8|6820.4|6844.6|6821.2|6846|6822.6|6843.4|6820|0
1651192200000|2022-04-29 00:30:00|6844.7|6821.3|6844.8|6821.4|6845.8|6822.4|6843.4|6820|0
1651192500000|2022-04-29 00:35:00|6844.9|6821.5|6844|6820.6|6846.6|6823.2|6843.7|6820.3|0
1651192800000|2022-04-29 00:40:00|6844.3|6820.9|6842.4|6819|6844.3|6820.9|6841.4|6818|0
1651193100000|2022-04-29 00:45:00|6842.1|6818.7|6842.4|6819|6843.2|6819.8|6841.4|6818|0
1651193400000|2022-04-29 00:50:00|6842.5|6819.1|6841.4|6818|6844.6|6821.2|6841.1|6817.7|0
1651193700000|2022-04-29 00:55:00|6841.1|6817.7|6844.6|6821.2|6845|6821.6|6840.8|6817.4|0
1651194000000|2022-04-29 01:00:00|6844.8|6821.4|6843.3|6819.9|6845.9|6822.5|6842.7|6819.3|0
1651194300000|2022-04-29 01:05:00|6843.5|6820.1|6865.6|6842.2|6865.9|6842.5|6843.5|6820.1|0
1651194600000|2022-04-29 01:10:00|6866.2|6842.8|6866.6|6843.2|6867.5|6844.1|6864|6840.6|0
1651194900000|2022-04-29 01:15:00|6865|6841.6|6878.7|6872.7|6883.7|6877.7|6852.7|6841.6|1607
1651195200000|2022-04-29 01:20:00|6877.7|6871.7|6892.7|6886.7|6897.7|6891.7|6877.7|6871.7|1181
1651195500000|2022-04-29 01:25:00|6893.7|6887.7|6903.7|6897.7|6908.7|6902.7|6892.7|6886.7|872
1651195800000|2022-04-29 01:30:00|6907.7|6901.7|6899.7|6893.7|6921.7|6915.7|6889.7|6883.7|4556
1651196100000|2022-04-29 01:35:00|6898.7|6892.7|6916.7|6910.7|6924.7|6918.7|6895.7|6889.7|2341
1651196400000|2022-04-29 01:40:00|6918.7|6912.7|6897.7|6891.7|6921.7|6915.7|6892.7|6886.7|1887
1651196700000|2022-04-29 01:45:00|6896.7|6890.7|6872.7|6866.7|6896.7|6890.7|6871.7|6865.7|1923
1651197000000|2022-04-29 01:50:00|6873.7|6867.7|6874.7|6868.7|6879.7|6873.7|6865.7|6859.7|1461
1651197300000|2022-04-29 01:55:00|6872.7|6866.7|6853.7|6847.7|6883.7|6877.7|6850.7|6844.7|1438
1651197600000|2022-04-29 02:00:00|6852.7|6846.7|6872.7|6866.7|6875.7|6869.7|6852.7|6846.7|1068
1651197900000|2022-04-29 02:05:00|6871.7|6865.7|6900.7|6894.7|6904.7|6898.7|6866.7|6860.7|1440
1651198200000|2022-04-29 02:10:00|6899.7|6893.7|6901.7|6895.7|6914.7|6908.7|6895.7|6889.7|976
1651198500000|2022-04-29 02:15:00|6903.7|6897.7|6882.7|6876.7|6903.7|6897.7|6880.7|6874.7|1143
1651198800000|2022-04-29 02:20:00|6880.7|6874.7|6870.7|6864.7|6880.7|6874.7|6864.7|6858.7|896
1651199100000|2022-04-29 02:25:00|6869.7|6863.7|6863.7|6857.7|6870.7|6864.7|6850.7|6844.7|892
1651199400000|2022-04-29 02:30:00|6864.7|6858.7|6835.7|6829.7|6867.7|6861.7|6835.7|6829.7|1125
1651199700000|2022-04-29 02:35:00|6836.7|6830.7|6834.7|6828.7|6843.7|6837.7|6830.7|6824.7|1017
1651200000000|2022-04-29 02:40:00|6833.7|6827.7|6835.7|6829.7|6836.7|6830.7|6822.7|6816.7|916
1651200300000|2022-04-29 02:45:00|6834.7|6828.7|6839.7|6833.7|6849.7|6843.7|6832.7|6826.7|812
1651200600000|2022-04-29 02:50:00|6838.7|6832.7|6854.7|6848.7|6857.7|6851.7|6833.7|6827.7|934
1651200900000|2022-04-29 02:55:00|6855.7|6849.7|6851.7|6845.7|6856.7|6850.7|6844.7|6838.7|495
1651201200000|2022-04-29 03:00:00|6850.7|6844.7|6855.7|6849.7|6862.7|6856.7|6847.7|6841.7|499
1651201500000|2022-04-29 03:05:00|6854.7|6848.7|6843.7|6837.7|6856.7|6850.7|6837.7|6831.7|957
1651201800000|2022-04-29 03:10:00|6841.7|6835.7|6865.7|6859.7|6866.7|6860.7|6835.7|6829.7|1278
1651202100000|2022-04-29 03:15:00|6864.7|6858.7|6885.7|6879.7|6890.7|6884.7|6863.7|6857.7|1691
1651202400000|2022-04-29 03:20:00|6886.7|6880.7|6897.7|6891.7|6906.7|6900.7|6882.7|6876.7|895
1651202700000|2022-04-29 03:25:00|6896.7|6890.7|6933.7|6927.7|6940.7|6934.7|6895.7|6889.7|2368
1651203000000|2022-04-29 03:30:00|6934.7|6928.7|7013.7|7007.7|7014.7|7008.7|6932.7|6926.7|4010
1651203300000|2022-04-29 03:35:00|7014.7|7008.7|6991.7|6985.7|7022.7|7016.7|6975.7|6969.7|4211
1651203600000|2022-04-29 03:40:00|6992.7|6986.7|7036.7|7030.7|7041.7|7035.7|6985.7|6979.7|2594
1651203900000|2022-04-29 03:45:00|7035.7|7029.7|7103.7|7097.7|7104.7|7098.7|7033.7|7027.7|4891
1651204200000|2022-04-29 03:50:00|7102.7|7096.7|7093.7|7087.7|7170.7|7164.7|7092.7|7086.7|6275
1651204500000|2022-04-29 03:55:00|7090.7|7084.7|7087.7|7081.7|7102.7|7096.7|7065.7|7059.7|3459
1651204800000|2022-04-29 04:00:00|7100.4|7077|7097.6|7074.2|7102.8|7079.4|7097.2|7073.8|0
1651205100000|2022-04-29 04:05:00|7097.8|7074.4|7097.2|7073.8|7097.9|7074.5|7095|7071.6|0
1651205400000|2022-04-29 04:10:00|7097.5|7074.1|7096.2|7072.8|7097.8|7074.4|7095.5|7072.1|0
1651205700000|2022-04-29 04:15:00|7096.1|7072.7|7075.5|7052.1|7096.2|7072.8|7074.4|7051|0
1651206000000|2022-04-29 04:20:00|7075.7|7052.3|7071.3|7047.9|7076.9|7053.5|7071|7047.6|0
1651206300000|2022-04-29 04:25:00|7071.4|7048|7069.5|7046.1|7071.5|7048.1|7068.6|7045.2|0
1651206600000|2022-04-29 04:30:00|7069.7|7046.3|7073.5|7050.1|7074.7|7051.3|7068.9|7045.5|0
1651206900000|2022-04-29 04:35:00|7073.2|7049.8|7073.2|7049.8|7074.5|7051.1|7072.8|7049.4|0
1651207200000|2022-04-29 04:40:00|7073.3|7049.9|7075|7051.6|7075.4|7052|7072.5|7049.1|0
1651207500000|2022-04-29 04:45:00|7074.8|7051.4|7076.4|7053|7076.7|7053.3|7073.1|7049.7|0
1651207800000|2022-04-29 04:50:00|7076.6|7053.2|7102.3|7078.9|7102.4|7079|7073.8|7050.4|0
1651208100000|2022-04-29 04:55:00|7102.5|7079.1|7102.6|7079.2|7103.7|7080.3|7101.9|7078.5|0
1651208400000|2022-04-29 05:00:00|7103.5|7080.1|7261.5|7255.5|7305.5|7299.5|7100.5|7080.1|12695
1651208700000|2022-04-29 05:05:00|7263.5|7257.5|7259.5|7253.5|7283.5|7277.5|7243.5|7237.5|9305
1651209000000|2022-04-29 05:10:00|7257.5|7251.5|7275.5|7269.5|7276.5|7270.5|7246.5|7240.5|3962
1651209300000|2022-04-29 05:15:00|7274.5|7268.5|7247.5|7241.5|7277.5|7271.5|7245.5|7239.5|3448
1651209600000|2022-04-29 05:20:00|7249.5|7243.5|7177.5|7171.5|7254.5|7248.5|7170.5|7164.5|5145
1651209900000|2022-04-29 05:25:00|7174.5|7168.5|7182.5|7176.5|7194.5|7188.5|7147.5|7141.5|3033
1651210200000|2022-04-29 05:30:00|7184.5|7178.5|7142.5|7136.5|7184.5|7178.5|7129.5|7123.5|3414
1651210500000|2022-04-29 05:35:00|7141.5|7135.5|7160.5|7154.5|7183.5|7177.5|7132.5|7126.5|3356
1651210800000|2022-04-29 05:40:00|7159.5|7153.5|7168.5|7162.5|7174.5|7168.5|7153.5|7147.5|1571
1651211100000|2022-04-29 05:45:00|7169.5|7163.5|7193.5|7187.5|7214.5|7208.5|7169.5|7163.5|3236
1651211400000|2022-04-29 05:50:00|7194.5|7188.5|7187.5|7181.5|7198.5|7192.5|7172.5|7166.5|2042
1651211700000|2022-04-29 05:55:00|7186.5|7180.5|7185.5|7179.5|7187.5|7181.5|7170.5|7164.5|1126
1651212000000|2022-04-29 06:00:00|7184.5|7178.5|7206.5|7200.5|7206.5|7200.5|7160.5|7154.5|2380
1651212300000|2022-04-29 06:05:00|7205.5|7199.5|7224.5|7218.5|7226.5|7220.5|7198.5|7192.5|1473
1651212600000|2022-04-29 06:10:00|7223.5|7217.5|7213.5|7207.5|7224.5|7218.5|7196.5|7190.5|1479
1651212900000|2022-04-29 06:15:00|7214.5|7208.5|7219.5|7213.5|7222.5|7216.5|7207.5|7201.5|943
1651213200000|2022-04-29 06:20:00|7218.5|7212.5|7231.5|7225.5|7236.5|7230.5|7211.5|7205.5|1194
1651213500000|2022-04-29 06:25:00|7230.5|7224.5|7222.5|7216.5|7232.5|7226.5|7211.5|7205.5|1454
1651213800000|2022-04-29 06:30:00|7223.5|7217.5|7213.5|7207.5|7225.5|7219.5|7210.5|7204.5|1433
1651214100000|2022-04-29 06:35:00|7214.5|7208.5|7228.5|7222.5|7232.5|7226.5|7206.5|7200.5|1216
1651214400000|2022-04-29 06:40:00|7227.5|7221.5|7227.5|7221.5|7230.5|7224.5|7212.5|7206.5|965
1651214700000|2022-04-29 06:45:00|7226.5|7220.5|7214.5|7208.5|7227.5|7221.5|7207.5|7201.5|1709
1651215000000|2022-04-29 06:50:00|7215.5|7209.5|7211.5|7205.5|7220.5|7214.5|7207.5|7201.5|1256
1651215300000|2022-04-29 06:55:00|7209.5|7203.5|7200.5|7194.5|7213.5|7207.5|7200.5|7194.5|1298
1651215600000|2022-04-29 07:00:00|7202.5|7196.5|7223.5|7217.5|7226.5|7220.5|7199.5|7193.5|2554
1651215900000|2022-04-29 07:05:00|7222.5|7216.5|7219.5|7213.5|7223.5|7217.5|7208.5|7202.5|1569
1651216200000|2022-04-29 07:10:00|7222.5|7216.5|7236.5|7230.5|7243.5|7237.5|7221.5|7215.5|1659
1651216500000|2022-04-29 07:15:00|7235.5|7229.5|7230.5|7224.5|7241.5|7235.5|7229.5|7223.5|839
1651216800000|2022-04-29 07:20:00|7231.5|7225.5|7227.5|7221.5|7239.5|7233.5|7227.5|7221.5|1588
1651217100000|2022-04-29 07:25:00|7226.5|7220.5|7243.5|7237.5|7245.5|7239.5|7226.5|7220.5|3780
1651217400000|2022-04-29 07:30:00|7242.5|7236.5|7252.5|7246.5|7254.5|7248.5|7234.5|7228.5|1904
1651217700000|2022-04-29 07:35:00|7253.5|7247.5|7282.5|7276.5|7282.5|7276.5|7252.5|7246.5|2401
1651218000000|2022-04-29 07:40:00|7280.5|7274.5|7279.5|7273.5|7298.5|7292.5|7276.5|7270.5|2922
1651218300000|2022-04-29 07:45:00|7277.5|7271.5|7277.5|7271.5|7284.5|7278.5|7269.5|7263.5|1369
1651218600000|2022-04-29 07:50:00|7280.5|7274.5|7301.5|7295.5|7307.5|7301.5|7277.5|7271.5|4026
1651218900000|2022-04-29 07:55:00|7300.5|7294.5|7293.5|7287.5|7301.5|7295.5|7283.5|7277.5|3367
1651219200000|2022-04-29 08:00:00|7295.5|7289.5|7287.5|7281.5|7305.5|7299.5|7278.5|7272.5|3758
1651219500000|2022-04-29 08:05:00|7286.5|7280.5|7284.5|7278.5|7294.5|7288.5|7280.5|7274.5|5316
1651219800000|2022-04-29 08:10:00|7285.5|7279.5|7288.5|7282.5|7302.5|7296.5|7285.5|7279.5|2563
1651220100000|2022-04-29 08:15:00|7289.5|7283.5|7284.5|7278.5|7290.5|7284.5|7281.5|7275.5|3138
1651220400000|2022-04-29 08:20:00|7285.5|7279.5|7278.5|7272.5|7289.5|7283.5|7276.5|7270.5|1900
1651220700000|2022-04-29 08:25:00|7279.5|7273.5|7292.5|7286.5|7293.5|7287.5|7278.5|7272.5|1533
1651221000000|2022-04-29 08:30:00|7301.6|7278.2|7294|7270.6|7301.8|7278.4|7293.8|7270.4|3
1651221300000|2022-04-29 08:35:00|7293.8|7270.4|7290.2|7266.8|7296.2|7272.8|7289|7265.6|0
1651221600000|2022-04-29 08:40:00|7290.5|7267.1|7288.1|7264.7|7294.2|7270.8|7287.1|7263.7|0
1651221900000|2022-04-29 08:45:00|7287.8|7264.4|7293.7|7270.3|7295.6|7272.2|7286.8|7263.4|0
1651222200000|2022-04-29 08:50:00|7293.4|7270|7291|7267.6|7294.5|7271.1|7290|7266.6|0
1651222500000|2022-04-29 08:55:00|7290.9|7267.5|7290.4|7267|7291.7|7268.3|7287.6|7264.2|0
1651222800000|2022-04-29 09:00:00|7290.3|7266.9|7284|7260.6|7290.3|7266.9|7281.3|7257.9|0
1651223100000|2022-04-29 09:05:00|7284.2|7260.8|7277.4|7254|7285|7261.6|7275.6|7252.2|0
1651223400000|2022-04-29 09:10:00|7277.2|7253.8|7275.1|7251.7|7279.6|7256.2|7275.1|7251.7|0
1651223700000|2022-04-29 09:15:00|7292.5|7286.5|7265.5|7259.5|7292.5|7286.5|7254.5|7248.5|1178
1651224000000|2022-04-29 09:20:00|7264.5|7258.5|7261.5|7255.5|7269.5|7263.5|7260.5|7254.5|687
1651224300000|2022-04-29 09:25:00|7264.5|7258.5|7253.5|7247.5|7264.5|7258.5|7253.5|7247.5|315
1651224600000|2022-04-29 09:30:00|7254.5|7248.5|7254.5|7248.5|7259.5|7253.5|7246.5|7240.5|232
1651224900000|2022-04-29 09:35:00|7255.5|7249.5|7263.5|7257.5|7264.5|7258.5|7254.5|7248.5|397
1651225200000|2022-04-29 09:40:00|7262.5|7256.5|7257.5|7251.5|7263.5|7257.5|7256.5|7250.5|617
1651225500000|2022-04-29 09:45:00|7256.5|7250.5|7262.5|7256.5|7262.5|7256.5|7256.5|7250.5|229
1651225800000|2022-04-29 09:50:00|7260.5|7254.5|7258.5|7252.5|7264.5|7258.5|7258.5|7252.5|233
1651226100000|2022-04-29 09:55:00|7259.5|7253.5|7256.5|7250.5|7262.5|7256.5|7249.5|7243.5|180
1651226400000|2022-04-29 10:00:00|7257.5|7251.5|7263.5|7257.5|7265.5|7259.5|7255|7249|84
1651226700000|2022-04-29 10:05:00|7263|7257|7260.5|7254.5|7265|7259|7256|7250|213
1651227000000|2022-04-29 10:10:00|7259|7253|7257.5|7251.5|7260|7254|7252|7246|253
1651227300000|2022-04-29 10:15:00|7257|7251|7252.5|7246.5|7258.5|7252.5|7249|7243|274
1651227600000|2022-04-29 10:20:00|7252|7246|7248.5|7242.5|7255|7249|7248|7242|91
1651227900000|2022-04-29 10:25:00|7249|7243|7247|7241|7252|7246|7245|7239|110
1651228200000|2022-04-29 10:30:00|7247.5|7241.5|7250.5|7244.5|7251.5|7245.5|7244|7238|59
1651228500000|2022-04-29 10:35:00|7251|7245|7254.5|7248.5|7257.5|7251.5|7248|7242|81
1651228800000|2022-04-29 10:40:00|7254|7248|7247|7241|7260.5|7254.5|7246.5|7240.5|137
1651229100000|2022-04-29 10:45:00|7247.5|7241.5|7249|7243|7252|7246|7245|7239|60
1651229400000|2022-04-29 10:50:00|7248.5|7242.5|7252.5|7246.5|7252.5|7246.5|7245.5|7239.5|131
1651229700000|2022-04-29 10:55:00|7253.5|7247.5|7250.5|7244.5|7253.5|7247.5|7239|7233|249
1651230000000|2022-04-29 11:00:00|7249|7243|7214|7208|7254|7248|7213|7207|608
1651230300000|2022-04-29 11:05:00|7214.5|7208.5|7224.5|7218.5|7232|7226|7214.5|7208.5|187
1651230600000|2022-04-29 11:10:00|7224|7218|7211.5|7205.5|7224.5|7218.5|7210.5|7204.5|286
1651230900000|2022-04-29 11:15:00|7211|7205|7214.5|7208.5|7215|7209|7207|7201|135
1651231200000|2022-04-29 11:20:00|7214|7208|7205.5|7199.5|7219|7213|7205.5|7199.5|130
1651231500000|2022-04-29 11:25:00|7206|7200|7209|7203|7216|7210|7199.5|7193.5|262
1651231800000|2022-04-29 11:30:00|7208.5|7202.5|7207.5|7201.5|7213|7207|7205.5|7199.5|73
1651232100000|2022-04-29 11:35:00|7206.5|7200.5|7202|7196|7207|7201|7200|7194|104
1651232400000|2022-04-29 11:40:00|7201|7195|7198.5|7192.5|7201.5|7195.5|7196|7190|190
1651232700000|2022-04-29 11:45:00|7198|7192|7206|7200|7208.5|7202.5|7197|7191|216
1651233000000|2022-04-29 11:50:00|7205|7199|7217|7211|7217.5|7211.5|7198.5|7192.5|373
1651233300000|2022-04-29 11:55:00|7217.5|7211.5|7230|7224|7230.5|7224.5|7217|7211|332
1651233600000|2022-04-29 12:00:00|7229.5|7223.5|7235|7229|7236.5|7230.5|7228|7222|330
1651233900000|2022-04-29 12:05:00|7236|7230|7239|7233|7245|7239|7233|7227|372
1651234200000|2022-04-29 12:10:00|7237.5|7231.5|7234|7228|7239|7233|7230.5|7224.5|137
1651234500000|2022-04-29 12:15:00|7233.5|7227.5|7233.5|7227.5|7234.5|7228.5|7228.5|7222.5|142
1651234800000|2022-04-29 12:20:00|7234.5|7228.5|7258.5|7252.5|7258.5|7252.5|7234.5|7228.5|309
1651235100000|2022-04-29 12:25:00|7259|7253|7260|7254|7264.5|7258.5|7250.5|7244.5|325
1651235400000|2022-04-29 12:30:00|7259.5|7253.5|7236|7230|7259.5|7253.5|7235.5|7229.5|388
1651235700000|2022-04-29 12:35:00|7235.5|7229.5|7240|7234|7241|7235|7225.5|7219.5|332
1651236000000|2022-04-29 12:40:00|7239.5|7233.5|7250|7244|7251|7245|7235|7229|142
1651236300000|2022-04-29 12:45:00|7249.5|7243.5|7248.5|7242.5|7254|7248|7245|7239|175
1651236600000|2022-04-29 12:50:00|7248|7242|7248|7242|7251.5|7245.5|7245.5|7239.5|81
1651236900000|2022-04-29 12:55:00|7249.5|7243.5|7246.5|7240.5|7259.5|7253.5|7246.5|7240.5|161
1651237200000|2022-04-29 13:00:00|7246|7240|7252.5|7246.5|7258.5|7252.5|7245|7239|182
1651237500000|2022-04-29 13:05:00|7252|7246|7248.5|7242.5|7258.5|7252.5|7247|7241|172
1651237800000|2022-04-29 13:10:00|7248|7242|7240|7234|7249.5|7243.5|7238|7232|312
1651238100000|2022-04-29 13:15:00|7241|7235|7247|7241|7252.5|7246.5|7237.5|7231.5|248
1651238400000|2022-04-29 13:20:00|7246.5|7240.5|7260|7254|7272.5|7266.5|7246|7240|288
1651238700000|2022-04-29 13:25:00|7259.5|7253.5|7261.5|7255.5|7263|7257|7254.5|7248.5|149
1651239000000|2022-04-29 13:30:00|7262|7256|7289.5|7283.5|7298.5|7292.5|7260.5|7254.5|1012
1651239300000|2022-04-29 13:35:00|7287.5|7281.5|7218.5|7212.5|7296|7290|7217|7211|2036
1651239600000|2022-04-29 13:40:00|7219|7213|7216.5|7210.5|7232.5|7226.5|7215.5|7209.5|614
1651239900000|2022-04-29 13:45:00|7217|7211|7233.5|7227.5|7235|7229|7211|7205|632
1651240200000|2022-04-29 13:50:00|7233|7227|7241|7235|7247.5|7241.5|7232.5|7226.5|253
1651240500000|2022-04-29 13:55:00|7240.5|7234.5|7271.5|7265.5|7290.5|7284.5|7240.5|7234.5|1384
1651240800000|2022-04-29 14:00:00|7272.5|7266.5|7280.5|7274.5|7287|7281|7265.5|7259.5|1093
1651241100000|2022-04-29 14:05:00|7281.5|7275.5|7279.5|7273.5|7281.5|7275.5|7259|7253|605
1651241400000|2022-04-29 14:10:00|7280|7274|7272|7266|7283|7277|7268|7262|476
1651241700000|2022-04-29 14:15:00|7270.5|7264.5|7259|7253|7287|7281|7248.5|7242.5|544
1651242000000|2022-04-29 14:20:00|7258.5|7252.5|7255.5|7249.5|7263.5|7257.5|7251|7245|289
1651242300000|2022-04-29 14:25:00|7254.5|7248.5|7239.5|7233.5|7261|7255|7239|7233|345
1651242600000|2022-04-29 14:30:00|7240|7234|7244.5|7238.5|7250.5|7244.5|7235.5|7229.5|616
1651242900000|2022-04-29 14:35:00|7245|7239|7225.5|7219.5|7251|7245|7225.5|7219.5|632
1651243200000|2022-04-29 14:40:00|7225|7219|7224.5|7218.5|7229.5|7223.5|7217.5|7211.5|413
1651243500000|2022-04-29 14:45:00|7224|7218|7216.5|7210.5|7228|7222|7216|7210|402
1651243800000|2022-04-29 14:50:00|7217|7211|7208.5|7202.5|7217|7211|7200|7194|453
1651244100000|2022-04-29 14:55:00|7208|7202|7215.5|7209.5|7216|7210|7202.5|7196.5|424
1651244400000|2022-04-29 15:00:00|7213.5|7207.5|7207|7201|7215|7209|7198.5|7192.5|298
1651244700000|2022-04-29 15:05:00|7206.5|7200.5|7197|7191|7212.5|7206.5|7196|7190|391
1651245000000|2022-04-29 15:10:00|7198|7192|7196.5|7190.5|7201.5|7195.5|7191|7185|306
1651245300000|2022-04-29 15:15:00|7196|7190|7193.5|7187.5|7200|7194|7190.5|7184.5|482
1651245600000|2022-04-29 15:20:00|7194|7188|7201.5|7195.5|7206.5|7200.5|7189|7183|368
1651245900000|2022-04-29 15:25:00|7202|7196|7203|7197|7206|7200|7196|7190|144
1651246200000|2022-04-29 15:30:00|7202.5|7196.5|7220|7214|7223|7217|7197|7191|331
1651246500000|2022-04-29 15:35:00|7219.5|7213.5|7222.5|7216.5|7223.5|7217.5|7217.5|7211.5|168
1651246800000|2022-04-29 15:40:00|7222|7216|7229.5|7223.5|7231|7225|7221.5|7215.5|335
1651247100000|2022-04-29 15:45:00|7229|7223|7226.5|7220.5|7232|7226|7219|7213|212
1651247400000|2022-04-29 15:50:00|7227|7221|7228.5|7222.5|7232.5|7226.5|7224|7218|113
1651247700000|2022-04-29 15:55:00|7229|7223|7217.5|7211.5|7229.5|7223.5|7216.5|7210.5|47
1651248000000|2022-04-29 16:00:00|7216.5|7210.5|7198.5|7192.5|7216.5|7210.5|7198.5|7192.5|444
1651248300000|2022-04-29 16:05:00|7197.5|7191.5|7199.5|7193.5|7204.5|7198.5|7195.5|7189.5|164
1651248600000|2022-04-29 16:10:00|7200.5|7194.5|7196.5|7190.5|7202.5|7196.5|7196.5|7190.5|246
1651248900000|2022-04-29 16:15:00|7195.5|7189.5|7190.5|7184.5|7196.5|7190.5|7188.5|7182.5|322
1651249200000|2022-04-29 16:20:00|7191.5|7185.5|7195.5|7189.5|7198.5|7192.5|7190.5|7184.5|125
1651249500000|2022-04-29 16:25:00|7197.5|7191.5|7189.5|7183.5|7198.5|7192.5|7188.5|7182.5|65
1651249800000|2022-04-29 16:30:00|7188.5|7182.5|7193.5|7187.5|7197.5|7191.5|7187.5|7181.5|207
1651250100000|2022-04-29 16:35:00|7194.5|7188.5|7195.5|7189.5|7196.5|7190.5|7190.5|7184.5|114
1651250400000|2022-04-29 16:40:00|7193.5|7187.5|7186.5|7180.5|7194.5|7188.5|7186.5|7180.5|66
1651250700000|2022-04-29 16:45:00|7187.5|7181.5|7188.5|7182.5|7194.5|7188.5|7187.5|7181.5|66
1651251000000|2022-04-29 16:50:00|7187.5|7181.5|7178.5|7172.5|7187.5|7181.5|7175.5|7169.5|249
1651251300000|2022-04-29 16:55:00|7179.5|7173.5|7181.5|7175.5|7183.5|7177.5|7177.5|7171.5|98
1651251600000|2022-04-29 17:00:00|7183.5|7177.5|7192.5|7186.5|7195.5|7189.5|7182.5|7176.5|117
1651251900000|2022-04-29 17:05:00|7191.5|7185.5|7182.5|7176.5|7191.5|7185.5|7182.5|7176.5|65
1651252200000|2022-04-29 17:10:00|7184.5|7178.5|7182.5|7176.5|7184.5|7178.5|7181.5|7175.5|153
1651252500000|2022-04-29 17:15:00|7183.5|7177.5|7183.5|7177.5|7184.5|7178.5|7179.5|7173.5|158
1651252800000|2022-04-29 17:20:00|7182.5|7176.5|7194.5|7188.5|7194.5|7188.5|7182.5|7176.5|276
1651253100000|2022-04-29 17:25:00|7193.5|7187.5|7196.5|7190.5|7201.5|7195.5|7193.5|7187.5|122
1651253400000|2022-04-29 17:30:00|7197.5|7191.5|7208.5|7202.5|7208.5|7202.5|7196.5|7190.5|125
1651253700000|2022-04-29 17:35:00|7207.5|7201.5|7205.5|7199.5|7217.5|7211.5|7205.5|7199.5|198
1651254000000|2022-04-29 17:40:00|7206.5|7200.5|7198.5|7192.5|7206.5|7200.5|7196.5|7190.5|157
1651254300000|2022-04-29 17:45:00|7196.5|7190.5|7190.5|7184.5|7197.5|7191.5|7186.5|7180.5|161
1651254600000|2022-04-29 17:50:00|7189.5|7183.5|7189.5|7183.5|7194.5|7188.5|7188.5|7182.5|39
1651254900000|2022-04-29 17:55:00|7188.5|7182.5|7185.5|7179.5|7190.5|7184.5|7185.5|7179.5|80
1651255200000|2022-04-29 18:00:00|7186.5|7180.5|7182.5|7176.5|7186.5|7180.5|7179.5|7173.5|120
1651255500000|2022-04-29 18:05:00|7183.5|7177.5|7172.5|7166.5|7183.5|7177.5|7172.5|7166.5|135
1651255800000|2022-04-29 18:10:00|7171.5|7165.5|7172.5|7166.5|7174.5|7168.5|7170.5|7164.5|104
1651256100000|2022-04-29 18:15:00|7173.5|7167.5|7179.5|7173.5|7183.5|7177.5|7172.5|7166.5|188
1651256400000|2022-04-29 18:20:00|7178.5|7172.5|7169.5|7163.5|7178.5|7172.5|7168.5|7162.5|81
1651256700000|2022-04-29 18:25:00|7170.5|7164.5|7174.5|7168.5|7175.5|7169.5|7169.5|7163.5|126
1651257000000|2022-04-29 18:30:00|7175.5|7169.5|7174.5|7168.5|7182.5|7176.5|7172.5|7166.5|85
1651257300000|2022-04-29 18:35:00|7173.5|7167.5|7167.5|7161.5|7178.5|7172.5|7167.5|7161.5|116
1651257600000|2022-04-29 18:40:00|7168.5|7162.5|7171.5|7165.5|7171.5|7165.5|7163.5|7157.5|112
1651257900000|2022-04-29 18:45:00|7172.5|7166.5|7160.5|7154.5|7172.5|7166.5|7158.5|7152.5|185
1651258200000|2022-04-29 18:50:00|7159.5|7153.5|7160.5|7154.5|7165.5|7159.5|7157.5|7151.5|128
1651258500000|2022-04-29 18:55:00|7159.5|7153.5|7172.2|7148.8|7172.2|7157.5|7154.5|7148.5|218
1651258800000|2022-04-29 19:00:00|7172|7148.6|7171.6|7148.2|7174.2|7150.8|7165.4|7142|0
1651259100000|2022-04-29 19:05:00|7171.4|7148|7160.8|7137.4|7171.6|7148.2|7160.7|7137.3|0
1651259400000|2022-04-29 19:10:00|7160.9|7137.5|7156.5|7133.1|7163.3|7139.9|7156.3|7132.9|0
1651259700000|2022-04-29 19:15:00|7156.3|7132.9|7168.3|7144.9|7168.4|7145|7156.3|7132.9|0
1651260000000|2022-04-29 19:20:00|7169.1|7145.7|7173.3|7149.9|7174.1|7150.7|7164.1|7140.7|0
1651260300000|2022-04-29 19:25:00|7173.2|7149.8|7158.6|7135.2|7178.3|7154.9|7158.5|7135.1|0
1651260600000|2022-04-29 19:30:00|7158.4|7135|7157.8|7134.4|7162.6|7139.2|7153|7129.6|0
1651260900000|2022-04-29 19:35:00|7157.7|7134.3|7157.1|7133.7|7162.7|7139.3|7153.8|7130.4|0
1651261200000|2022-04-29 19:40:00|7157|7133.6|7152.1|7128.7|7164|7140.6|7151.9|7128.5|0
1651261500000|2022-04-29 19:45:00|7152|7128.6|7140.6|7117.2|7154.3|7130.9|7140.2|7116.8|0
1651261800000|2022-04-29 19:50:00|7140|7116.6|7125.5|7102.1|7142.1|7118.7|7124.2|7100.8|0
1651262100000|2022-04-29 19:55:00|7125.3|7101.9|7130.8|7107.4|7136.4|7113|7119.1|7095.7|0
1651262400000|2022-04-29 20:00:00|7130.2|7106.8|7135.3|7111.9|7141.2|7117.8|7129.8|7106.4|0
1651262700000|2022-04-29 20:05:00|7136.2|7112.8|7145.6|7122.2|7147.4|7124|7136.2|7112.8|0
1651263000000|2022-04-29 20:10:00|7145.5|7122.1|7149.8|7126.4|7151.8|7128.4|7144.3|7120.9|0
1651263300000|2022-04-29 20:15:00|7149.4|7126|7142.9|7119.5|7149.4|7126|7141.2|7117.8|0
1651263600000|2022-04-29 20:20:00|7142.6|7119.2|7144.3|7120.9|7144.3|7120.9|7140.8|7117.4|0
1651263900000|2022-04-29 20:25:00|7144.1|7120.7|7142.2|7118.8|7146.3|7122.9|7142.2|7118.8|0
1651264200000|2022-04-29 20:30:00|7142|7118.6|7142.9|7119.5|7143.2|7119.8|7141.5|7118.1|0
1651264500000|2022-04-29 20:35:00|7142.6|7119.2|7145.5|7122.1|7145.5|7122.1|7140.8|7117.4|0
1651264800000|2022-04-29 20:40:00|7145.8|7122.4|7141.3|7117.9|7146.2|7122.8|7141.3|7117.9|0
1651265100000|2022-04-29 20:45:00|7141|7117.6|7143.4|7120|7145.3|7121.9|7141|7117.6|0
1651265400000|2022-04-29 20:50:00|7143.1|7119.7|7144.8|7121.4|7145.1|7121.7|7142|7118.6|0
1651265700000|2022-04-29 20:55:00|7144.5|7121.1|7144.6|7121.2|7146.3|7122.9|7143.4|7120|0
1651266000000|2022-04-29 21:00:00|7141.8|7118.4|7141.8|7118.4|7141.8|7118.4|7141.8|7118.4|0
1651442400000|2022-05-01 22:00:00|7148.6|7125.2|7150.5|7127.1|7155.9|7132.5|7148.6|7125.2|0
1651442700000|2022-05-01 22:05:00|7150.4|7127|7140|7116.6|7151.4|7128|7137.2|7113.8|0
1651443000000|2022-05-01 22:10:00|7140.1|7116.7|7133.5|7110.1|7142.4|7119|7133.5|7110.1|0
1651443300000|2022-05-01 22:15:00|7133.7|7110.3|7131|7107.6|7134.7|7111.3|7129.6|7106.2|0
1651443600000|2022-05-01 22:20:00|7131.1|7107.7|7107.9|7084.5|7132|7108.6|7106.3|7082.9|0
1651443900000|2022-05-01 22:25:00|7107.7|7084.3|7104|7080.6|7109.5|7086.1|7098.4|7075|0
1651444200000|2022-05-01 22:30:00|7103.7|7080.3|7103|7079.6|7110.6|7087.2|7099.9|7076.5|0
1651444500000|2022-05-01 22:35:00|7102.6|7079.2|7103|7079.6|7107.4|7084|7099.9|7076.5|0
1651444800000|2022-05-01 22:40:00|7102.7|7079.3|7103.9|7080.5|7105.4|7082|7100.8|7077.4|0
1651445100000|2022-05-01 22:45:00|7103.6|7080.2|7114.9|7091.5|7114.9|7091.5|7103.6|7080.2|0
1651445400000|2022-05-01 22:50:00|7114.7|7091.3|7120.9|7097.5|7122.6|7099.2|7114.3|7090.9|0
1651445700000|2022-05-01 22:55:00|7121|7097.6|7120.2|7096.8|7123|7099.6|7118.9|7095.5|0
1651446000000|2022-05-01 23:00:00|7120.8|7097.4|7123.5|7100.1|7124.4|7101|7120.5|7097.1|0
1651446300000|2022-05-01 23:05:00|7123.3|7099.9|7126.3|7102.9|7126.6|7103.2|7122.4|7099|0
1651446600000|2022-05-01 23:10:00|7126.6|7103.2|7127|7103.6|7129.4|7106|7125.5|7102.1|0
1651446900000|2022-05-01 23:15:00|7127.4|7104|7127.9|7104.5|7130.1|7106.7|7126.3|7102.9|0
1651447200000|2022-05-01 23:20:00|7128|7104.6|7131.5|7108.1|7133.1|7109.7|7127.9|7104.5|0
1651447500000|2022-05-01 23:25:00|7131.6|7108.2|7128.4|7105|7131.7|7108.3|7128|7104.6|0
1651447800000|2022-05-01 23:30:00|7128.5|7105.1|7118.5|7095.1|7128.7|7105.3|7117.1|7093.7|0
1651448100000|2022-05-01 23:35:00|7118.2|7094.8|7116.6|7093.2|7121.7|7098.3|7112.2|7088.8|0
1651448400000|2022-05-01 23:40:00|7116.7|7093.3|7108.1|7084.7|7116.9|7093.5|7105.7|7082.3|0
1651448700000|2022-05-01 23:45:00|7107.8|7084.4|7105.3|7081.9|7110.2|7086.8|7102.3|7078.9|0
1651449000000|2022-05-01 23:50:00|7105.6|7082.2|7116.9|7093.5|7119.9|7096.5|7105.5|7082.1|0
1651449300000|2022-05-01 23:55:00|7117.1|7093.7|7115|7091.6|7121.2|7097.8|7112.9|7089.5|0
1651449600000|2022-05-02 00:00:00|7115.2|7091.8|7115.7|7092.3|7119.4|7096|7113.1|7089.7|0
1651449900000|2022-05-02 00:05:00|7115.6|7092.2|7117.4|7094|7120.2|7096.8|7112.1|7088.7|0
1651450200000|2022-05-02 00:10:00|7117.6|7094.2|7112.7|7089.3|7118.3|7094.9|7111.8|7088.4|0
1651450500000|2022-05-02 00:15:00|7113|7089.6|7101|7077.6|7117.1|7093.7|7101|7077.6|0
1651450800000|2022-05-02 00:20:00|7100.7|7077.3|7099.4|7076|7101.4|7078|7094.7|7071.3|0
1651451100000|2022-05-02 00:25:00|7099.2|7075.8|7094.8|7071.4|7100.6|7077.2|7093.9|7070.5|0
1651451400000|2022-05-02 00:30:00|7095|7071.6|7097.7|7074.3|7098.9|7075.5|7091.3|7067.9|0
1651451700000|2022-05-02 00:35:00|7097.8|7074.4|7096|7072.6|7099.4|7076|7092.1|7068.7|0
1651452000000|2022-05-02 00:40:00|7096.1|7072.7|7100.8|7077.4|7103|7079.6|7095.4|7072|0
1651452300000|2022-05-02 00:45:00|7101|7077.6|7104.8|7081.4|7110.3|7086.9|7098.9|7075.5|0
1651452600000|2022-05-02 00:50:00|7104.3|7080.9|7106.1|7082.7|7107.2|7083.8|7103.7|7080.3|0
1651452900000|2022-05-02 00:55:00|7106.3|7082.9|7111.4|7088|7111.7|7088.3|7106.3|7082.9|0
1651453200000|2022-05-02 01:00:00|7111.2|7087.8|7112.1|7088.7|7117.8|7094.4|7110.9|7087.5|0
1651453500000|2022-05-02 01:05:00|7112|7088.6|7115.9|7092.5|7116|7092.6|7106.4|7083|0
1651453800000|2022-05-02 01:10:00|7115.7|7092.3|7111.1|7087.7|7115.9|7092.5|7110.1|7086.7|0
1651454100000|2022-05-02 01:15:00|7109.9|7086.5|7109|7085.6|7111.4|7088|7107.1|7083.7|0
1651454400000|2022-05-02 01:20:00|7109.3|7085.9|7110.3|7086.9|7113.4|7090|7107.8|7084.4|0
1651454700000|2022-05-02 01:25:00|7110.5|7087.1|7113.2|7089.8|7113.3|7089.9|7108.3|7084.9|0
1651455000000|2022-05-02 01:30:00|7113.3|7089.9|7108.2|7084.8|7114|7090.6|7106.4|7083|0
1651455300000|2022-05-02 01:35:00|7108.1|7084.7|7104.5|7081.1|7110.9|7087.5|7104.5|7081.1|0
1651455600000|2022-05-02 01:40:00|7104.3|7080.9|7109.8|7086.4|7112|7088.6|7103.8|7080.4|0
1651455900000|2022-05-02 01:45:00|7109.6|7086.2|7108.5|7085.1|7111.2|7087.8|7106.3|7082.9|0
1651456200000|2022-05-02 01:50:00|7108.2|7084.8|7106.7|7083.3|7110.9|7087.5|7106.2|7082.8|0
1651456500000|2022-05-02 01:55:00|7106.5|7083.1|7099.4|7076|7106.7|7083.3|7098.5|7075.1|0
1651456800000|2022-05-02 02:00:00|7099.1|7075.7|7100.1|7076.7|7101.2|7077.8|7097.1|7073.7|0
1651457100000|2022-05-02 02:05:00|7100.2|7076.8|7101.6|7078.2|7102|7078.6|7099.7|7076.3|0
1651457400000|2022-05-02 02:10:00|7101.3|7077.9|7102.3|7078.9|7102.6|7079.2|7093.6|7070.2|0
1651457700000|2022-05-02 02:15:00|7101.6|7078.2|7101.7|7078.3|7103.7|7080.3|7100.7|7077.3|0
1651458000000|2022-05-02 02:20:00|7101.8|7078.4|7104.5|7081.1|7105|7081.6|7100.4|7077|0
1651458300000|2022-05-02 02:25:00|7104.7|7081.3|7109.5|7086.1|7112.1|7088.7|7104.7|7081.3|0
1651458600000|2022-05-02 02:30:00|7109.9|7086.5|7112.2|7088.8|7112.7|7089.3|7109.9|7086.5|0
1651458900000|2022-05-02 02:35:00|7111.9|7088.5|7109.7|7086.3|7113|7089.6|7109.4|7086|0
1651459200000|2022-05-02 02:40:00|7109.5|7086.1|7119.2|7095.8|7119.5|7096.1|7109.5|7086.1|0
1651459500000|2022-05-02 02:45:00|7119.3|7095.9|7118.7|7095.3|7119.5|7096.1|7117.4|7094|0
1651459800000|2022-05-02 02:50:00|7118.9|7095.5|7117.4|7094|7121.4|7098|7116.9|7093.5|0
1651460100000|2022-05-02 02:55:00|7117.5|7094.1|7117.9|7094.5|7119.8|7096.4|7116.4|7093|0
1651460400000|2022-05-02 03:00:00|7118.5|7095.1|7133.5|7110.1|7135.1|7111.7|7118.5|7095.1|0
1651460700000|2022-05-02 03:05:00|7133.2|7109.8|7131.6|7108.2|7134.8|7111.4|7131.6|7108.2|0
1651461000000|2022-05-02 03:10:00|7132|7108.6|7133.8|7110.4|7134.5|7111.1|7131.3|7107.9|0
1651461300000|2022-05-02 03:15:00|7133.5|7110.1|7137.6|7114.2|7139.2|7115.8|7133.5|7110.1|0
1651461600000|2022-05-02 03:20:00|7137.2|7113.8|7136.6|7113.2|7139|7115.6|7136.5|7113.1|0
1651461900000|2022-05-02 03:25:00|7136.8|7113.4|7137.8|7114.4|7139.1|7115.7|7136.5|7113.1|0
1651462200000|2022-05-02 03:30:00|7137.9|7114.5|7140.4|7117|7142.2|7118.8|7137.6|7114.2|0
1651462500000|2022-05-02 03:35:00|7140.1|7116.7|7145.6|7122.2|7146.1|7122.7|7139.1|7115.7|0
1651462800000|2022-05-02 03:40:00|7145.3|7121.9|7143|7119.6|7145.6|7122.2|7142.4|7119|0
1651463100000|2022-05-02 03:45:00|7143.1|7119.7|7142.4|7119|7144.2|7120.8|7141.6|7118.2|0
1651463400000|2022-05-02 03:50:00|7142.5|7119.1|7141.3|7117.9|7145|7121.6|7141.2|7117.8|0
1651463700000|2022-05-02 03:55:00|7141.5|7118.1|7139.7|7116.3|7142.4|7119|7139.6|7116.2|0
1651464000000|2022-05-02 04:00:00|7139.9|7116.5|7140.5|7117.1|7141.9|7118.5|7139.7|7116.3|0
1651464300000|2022-05-02 04:05:00|7140.7|7117.3|7141.3|7117.9|7142.3|7118.9|7137.4|7114|0
1651464600000|2022-05-02 04:10:00|7141|7117.6|7139.8|7116.4|7143.9|7120.5|7139.6|7116.2|0
1651464900000|2022-05-02 04:15:00|7140|7116.6|7136.7|7113.3|7140.4|7117|7136.6|7113.2|0
1651465200000|2022-05-02 04:20:00|7137|7113.6|7136.6|7113.2|7138.9|7115.5|7136.3|7112.9|0
1651465500000|2022-05-02 04:25:00|7136.3|7112.9|7137.6|7114.2|7139.3|7115.9|7136|7112.6|0
1651465800000|2022-05-02 04:30:00|7137.7|7114.3|7127.2|7103.8|7139.1|7115.7|7127.2|7103.8|0
1651466100000|2022-05-02 04:35:00|7125|7101.6|7127.5|7104.1|7127.8|7104.4|7123.7|7100.3|0
1651466400000|2022-05-02 04:40:00|7127.7|7104.3|7132|7108.6|7132.9|7109.5|7127.5|7104.1|0
1651466700000|2022-05-02 04:45:00|7132.1|7108.7|7132.3|7108.9|7133.7|7110.3|7130.7|7107.3|0
1651467000000|2022-05-02 04:50:00|7132|7108.6|7129.4|7106|7133|7109.6|7129.4|7106|0
1651467300000|2022-05-02 04:55:00|7129.1|7105.7|7130.7|7107.3|7132.3|7108.9|7128.8|7105.4|0
1651467600000|2022-05-02 05:00:00|7132|7108.6|7131.9|7108.5|7132.5|7109.1|7128.5|7105.1|0
1651467900000|2022-05-02 05:05:00|7131.8|7108.4|7135.4|7112|7137.5|7114.1|7131.8|7108.4|0
1651468200000|2022-05-02 05:10:00|7135.3|7111.9|7134.5|7111.1|7136.3|7112.9|7133.4|7110|0
1651468500000|2022-05-02 05:15:00|7134.8|7111.4|7129.7|7106.3|7134.8|7111.4|7127.8|7104.4|0
1651468800000|2022-05-02 05:20:00|7129.9|7106.5|7128.9|7105.5|7130.2|7106.8|7125.5|7102.1|0
1651469100000|2022-05-02 05:25:00|7129.3|7105.9|7129.4|7106|7131.2|7107.8|7128.1|7104.7|0
1651469400000|2022-05-02 05:30:00|7129.7|7106.3|7130.9|7107.5|7132.6|7109.2|7127.7|7104.3|0
1651469700000|2022-05-02 05:35:00|7131.2|7107.8|7131.8|7108.4|7132.4|7109|7128.6|7105.2|0
1651470000000|2022-05-02 05:40:00|7132|7108.6|7127.4|7104|7135|7111.6|7127.4|7104|0
1651470300000|2022-05-02 05:45:00|7127.7|7104.3|7121.6|7098.2|7128.6|7105.2|7121.6|7098.2|0
1651470600000|2022-05-02 05:50:00|7121.9|7098.5|7119.3|7095.9|7123.8|7100.4|7118.4|7095|0
1651470900000|2022-05-02 05:55:00|7119.5|7096.1|7113.8|7090.4|7120|7096.6|7112.7|7089.3|0
1651471200000|2022-05-02 06:00:00|7113.6|7090.2|7126.2|7102.8|7128.1|7104.7|7113.2|7089.8|0
1651471500000|2022-05-02 06:05:00|7124.6|7101.2|7122.9|7099.5|7128.5|7105.1|7122.8|7099.4|0
1651471800000|2022-05-02 06:10:00|7123.1|7099.7|7124.6|7101.2|7127.9|7104.5|7121.7|7098.3|0
1651472100000|2022-05-02 06:15:00|7124.4|7101|7128.3|7104.9|7129.6|7106.2|7121.9|7098.5|0
1651472400000|2022-05-02 06:20:00|7128.5|7105.1|7126.1|7102.7|7129.2|7105.8|7125.4|7102|0
1651472700000|2022-05-02 06:25:00|7125.9|7102.5|7131.8|7108.4|7131.9|7108.5|7123.9|7100.5|0
1651473000000|2022-05-02 06:30:00|7131.9|7108.5|7128.9|7105.5|7133.4|7110|7128.9|7105.5|0
1651473300000|2022-05-02 06:35:00|7128.6|7105.2|7132|7108.6|7132.9|7109.5|7126.6|7103.2|0
1651473600000|2022-05-02 06:40:00|7132.1|7108.7|7133.6|7110.2|7135.9|7112.5|7130.2|7106.8|0
1651473900000|2022-05-02 06:45:00|7133.5|7110.1|7131.3|7107.9|7135.4|7112|7130|7106.6|0
1651474200000|2022-05-02 06:50:00|7131.1|7107.7|7134|7110.6|7134.1|7110.7|7130.8|7107.4|0
1651474500000|2022-05-02 06:55:00|7134.1|7110.7|7137.4|7114|7138.9|7115.5|7133.2|7109.8|0
1651474800000|2022-05-02 07:00:00|7137.5|7114.1|7139.3|7115.9|7139.6|7116.2|7130.6|7107.2|0
1651475100000|2022-05-02 07:05:00|7139.1|7115.7|7138.8|7115.4|7144.2|7120.8|7134.8|7111.4|0
1651475400000|2022-05-02 07:10:00|7138.5|7115.1|7142.1|7118.7|7143.2|7119.8|7132.4|7109|0
1651475700000|2022-05-02 07:15:00|7142|7118.6|7133.4|7110|7143.7|7120.3|7131.9|7108.5|0
1651476000000|2022-05-02 07:20:00|7133.2|7109.8|7129.4|7106|7133.5|7110.1|7125.3|7101.9|0
1651476300000|2022-05-02 07:25:00|7129.6|7106.2|7139.7|7116.3|7140.6|7117.2|7128.3|7104.9|0
1651476600000|2022-05-02 07:30:00|7139.3|7115.9|7128.7|7105.3|7139.7|7116.3|7123.8|7100.4|0
1651476900000|2022-05-02 07:35:00|7128.6|7105.2|7136.8|7113.4|7136.9|7113.5|7126.5|7103.1|0
1651477200000|2022-05-02 07:40:00|7136.9|7113.5|7137.1|7113.7|7137.7|7114.3|7132|7108.6|0
1651477500000|2022-05-02 07:45:00|7137|7113.6|7134.4|7111|7138.1|7114.7|7133.8|7110.4|0
1651477800000|2022-05-02 07:50:00|7134.6|7111.2|7135|7111.6|7138.8|7115.4|7133.4|7110|0
1651478100000|2022-05-02 07:55:00|7135.5|7112.1|7104.9|7081.5|7139.6|7116.2|7091.2|7067.8|0
1651478400000|2022-05-02 08:00:00|7104|7080.6|7126.8|7103.4|7127.9|7104.5|7101.9|7078.5|0
1651478700000|2022-05-02 08:05:00|7126.6|7103.2|7131.1|7107.7|7131.7|7108.3|7118.7|7095.3|0
1651479000000|2022-05-02 08:10:00|7130.6|7107.2|7125.9|7102.5|7135.3|7111.9|7125.8|7102.4|0
1651479300000|2022-05-02 08:15:00|7125.8|7102.4|7125.2|7101.8|7129.7|7106.3|7117.3|7093.9|0
1651479600000|2022-05-02 08:20:00|7125|7101.6|7118.8|7095.4|7128.6|7105.2|7118.6|7095.2|0
1651479900000|2022-05-02 08:25:00|7119|7095.6|7120.7|7097.3|7126.1|7102.7|7116.9|7093.5|0
1651480200000|2022-05-02 08:30:00|7121.3|7097.9|7113.3|7089.9|7121.5|7098.1|7112.6|7089.2|0
1651480500000|2022-05-02 08:35:00|7113.4|7090|7119.1|7095.7|7119.1|7095.7|7111.9|7088.5|0
1651480800000|2022-05-02 08:40:00|7119.5|7096.1|7119.4|7096|7125.5|7102.1|7113.4|7090|0
1651481100000|2022-05-02 08:45:00|7119.3|7095.9|7117.8|7094.4|7120.4|7097|7114.9|7091.5|0
1651481400000|2022-05-02 08:50:00|7118.3|7094.9|7108.1|7084.7|7118.3|7094.9|7107.2|7083.8|0
1651481700000|2022-05-02 08:55:00|7107.9|7084.5|7111.6|7088.2|7112.9|7089.5|7104.9|7081.5|0
1651482000000|2022-05-02 09:00:00|7111.4|7088|7118.1|7094.7|7120|7096.6|7111.4|7088|0
1651482300000|2022-05-02 09:05:00|7118|7094.6|7115.6|7092.2|7119.4|7096|7114|7090.6|0
1651482600000|2022-05-02 09:10:00|7115.3|7091.9|7118.2|7094.8|7122.7|7099.3|7115.3|7091.9|0
1651482900000|2022-05-02 09:15:00|7118.1|7094.7|7117.6|7094.2|7123.5|7100.1|7117.1|7093.7|0
1651483200000|2022-05-02 09:20:00|7117.8|7094.4|7126|7102.6|7126.5|7103.1|7117.2|7093.8|0
1651483500000|2022-05-02 09:25:00|7126.2|7102.8|7126.5|7103.1|7130.5|7107.1|7125|7101.6|0
1651483800000|2022-05-02 09:30:00|7126.6|7103.2|7130.3|7106.9|7130.8|7107.4|7125.4|7102|0
1651484100000|2022-05-02 09:35:00|7130.5|7107.1|7130.1|7106.7|7132.7|7109.3|7129.1|7105.7|0
1651484400000|2022-05-02 09:40:00|7129.9|7106.5|7126.2|7102.8|7130.7|7107.3|7126.2|7102.8|0
1651484700000|2022-05-02 09:45:00|7126.4|7103|7125.3|7101.9|7128.3|7104.9|7123.4|7100|0
1651485000000|2022-05-02 09:50:00|7125.1|7101.7|7128.8|7105.4|7130.1|7106.7|7125.1|7101.7|0
1651485300000|2022-05-02 09:55:00|7128.7|7105.3|7123.8|7100.4|7128.7|7105.3|7123.3|7099.9|0
1651485600000|2022-05-02 10:00:00|7123.6|7100.2|7120.9|7097.5|7125.6|7102.2|7118.8|7095.4|0
1651485900000|2022-05-02 10:05:00|7121.2|7097.8|7122.9|7099.5|7122.9|7099.5|7118.7|7095.3|0
1651486200000|2022-05-02 10:10:00|7123.2|7099.8|7128.4|7105|7129.4|7106|7122.9|7099.5|0
1651486500000|2022-05-02 10:15:00|7128.5|7105.1|7127.9|7104.5|7131.2|7107.8|7127.7|7104.3|0
1651486800000|2022-05-02 10:20:00|7128|7104.6|7127.2|7103.8|7129.6|7106.2|7126.3|7102.9|0
1651487100000|2022-05-02 10:25:00|7127.1|7103.7|7127|7103.6|7128.8|7105.4|7123.9|7100.5|0
1651487400000|2022-05-02 10:30:00|7127.1|7103.7|7130.4|7107|7131.4|7108|7125.2|7101.8|0
1651487700000|2022-05-02 10:35:00|7130.6|7107.2|7129.7|7106.3|7132.5|7109.1|7129.2|7105.8|0
1651488000000|2022-05-02 10:40:00|7129.5|7106.1|7126.5|7103.1|7129.8|7106.4|7123.3|7099.9|0
1651488300000|2022-05-02 10:45:00|7126.3|7102.9|7124.1|7100.7|7126.5|7103.1|7122.3|7098.9|0
1651488600000|2022-05-02 10:50:00|7124.4|7101|7123.5|7100.1|7126|7102.6|7122.5|7099.1|0
1651488900000|2022-05-02 10:55:00|7123.8|7100.4|7120.8|7097.4|7126.7|7103.3|7117.8|7094.4|0
1651489200000|2022-05-02 11:00:00|7120.9|7097.5|7121.8|7098.4|7124.9|7101.5|7120.2|7096.8|0
1651489500000|2022-05-02 11:05:00|7121.9|7098.5|7115.1|7091.7|7122.2|7098.8|7114.8|7091.4|0
1651489800000|2022-05-02 11:10:00|7115.3|7091.9|7110.5|7087.1|7115.6|7092.2|7109.8|7086.4|0
1651490100000|2022-05-02 11:15:00|7110.3|7086.9|7106.7|7083.3|7111.1|7087.7|7105.4|7082|0
1651490400000|2022-05-02 11:20:00|7106.4|7083|7107.3|7083.9|7110.3|7086.9|7103.2|7079.8|0
1651490700000|2022-05-02 11:25:00|7107.9|7084.5|7105.1|7081.7|7110.1|7086.7|7105.1|7081.7|0
1651491000000|2022-05-02 11:30:00|7104.9|7081.5|7097.5|7074.1|7104.9|7081.5|7097.5|7074.1|0
1651491300000|2022-05-02 11:35:00|7097.8|7074.4|7093.7|7070.3|7099.5|7076.1|7092.3|7068.9|0
1651491600000|2022-05-02 11:40:00|7094|7070.6|7093.6|7070.2|7096.1|7072.7|7092.1|7068.7|0
1651491900000|2022-05-02 11:45:00|7093.8|7070.4|7086|7062.6|7094.7|7071.3|7084.6|7061.2|0
1651492200000|2022-05-02 11:50:00|7086.3|7062.9|7081.7|7058.3|7089.1|7065.7|7081.1|7057.7|0
1651492500000|2022-05-02 11:55:00|7081.5|7058.1|7075.6|7052.2|7081.7|7058.3|7072.3|7048.9|0
1651492800000|2022-05-02 12:00:00|7076|7052.6|7079.2|7055.8|7079.8|7056.4|7072.3|7048.9|0
1651493100000|2022-05-02 12:05:00|7078.2|7054.8|7079.1|7055.7|7083.7|7060.3|7074.3|7050.9|0
1651493400000|2022-05-02 12:10:00|7079|7055.6|7074.6|7051.2|7079.4|7056|7071.8|7048.4|0
1651493700000|2022-05-02 12:15:00|7074.7|7051.3|7077|7053.6|7079.9|7056.5|7074.7|7051.3|0
1651494000000|2022-05-02 12:20:00|7077.3|7053.9|7086|7062.6|7087.5|7064.1|7077.3|7053.9|0
1651494300000|2022-05-02 12:25:00|7085.7|7062.3|7088.5|7065.1|7089|7065.6|7082.8|7059.4|0
1651494600000|2022-05-02 12:30:00|7088.9|7065.5|7087|7063.6|7094.1|7070.7|7086.4|7063|0
1651494900000|2022-05-02 12:35:00|7087.3|7063.9|7085.6|7062.2|7088|7064.6|7084.5|7061.1|0
1651495200000|2022-05-02 12:40:00|7085.9|7062.5|7085.6|7062.2|7090.2|7066.8|7083.1|7059.7|0
1651495500000|2022-05-02 12:45:00|7085.9|7062.5|7078.2|7054.8|7087.5|7064.1|7077.4|7054|0
1651495800000|2022-05-02 12:50:00|7077.9|7054.5|7090|7066.6|7091|7067.6|7076.2|7052.8|0
1651496100000|2022-05-02 12:55:00|7090.3|7066.9|7088.2|7064.8|7091.1|7067.7|7085.2|7061.8|0
1651496400000|2022-05-02 13:00:00|7088.4|7065|7095|7071.6|7095.8|7072.4|7088.4|7065|0
1651496700000|2022-05-02 13:05:00|7095.2|7071.8|7101|7077.6|7101.7|7078.3|7095.2|7071.8|0
1651497000000|2022-05-02 13:10:00|7100.7|7077.3|7111.7|7088.3|7112.1|7088.7|7100.7|7077.3|0
1651497300000|2022-05-02 13:15:00|7112.1|7088.7|7109.9|7086.5|7113.3|7089.9|7106.4|7083|0
1651497600000|2022-05-02 13:20:00|7110.2|7086.8|7109.4|7086|7112.7|7089.3|7105.8|7082.4|0
1651497900000|2022-05-02 13:25:00|7109.9|7086.5|7102|7078.6|7110.2|7086.8|7099|7075.6|0
1651498200000|2022-05-02 13:30:00|7101.7|7078.3|7127.4|7104|7129|7105.6|7078.9|7055.5|0
1651498500000|2022-05-02 13:35:00|7127.3|7103.9|7093.9|7070.5|7129.5|7106.1|7069.3|7045.9|0
1651498800000|2022-05-02 13:40:00|7095.6|7072.2|7144.8|7121.4|7149.9|7126.5|7084|7060.6|0
1651499100000|2022-05-02 13:45:00|7143.9|7120.5|7146.9|7123.5|7163.5|7140.1|7128.9|7105.5|0
1651499400000|2022-05-02 13:50:00|7146.8|7123.4|7170.1|7146.7|7170.3|7146.9|7137.7|7114.3|0
1651499700000|2022-05-02 13:55:00|7169.8|7146.4|7172.5|7149.1|7199.8|7176.4|7166|7142.6|0
1651500000000|2022-05-02 14:00:00|7171.5|7148.1|7167.3|7143.9|7184.4|7161|7155.6|7132.2|0
1651500300000|2022-05-02 14:05:00|7167.2|7143.8|7130.3|7106.9|7167.4|7144|7130.3|7106.9|0
1651500600000|2022-05-02 14:10:00|7130.1|7106.7|7125.7|7102.3|7138.3|7114.9|7119.2|7095.8|0
1651500900000|2022-05-02 14:15:00|7125.6|7102.2|7135.9|7112.5|7138.6|7115.2|7114.7|7091.3|0
1651501200000|2022-05-02 14:20:00|7135.8|7112.4|7151|7127.6|7151.5|7128.1|7133.3|7109.9|0
1651501500000|2022-05-02 14:25:00|7151.8|7128.4|7183.6|7160.2|7184.1|7160.7|7149|7125.6|0
1651501800000|2022-05-02 14:30:00|7183.8|7160.4|7198.4|7175|7202.1|7178.7|7183.8|7160.4|0
1651502100000|2022-05-02 14:35:00|7198.3|7174.9|7176.1|7152.7|7201.6|7178.2|7171|7147.6|0
1651502400000|2022-05-02 14:40:00|7176|7152.6|7175.8|7152.4|7190.3|7166.9|7171.9|7148.5|0
1651502700000|2022-05-02 14:45:00|7175.7|7152.3|7161.3|7137.9|7175.8|7152.4|7155.2|7131.8|0
1651503000000|2022-05-02 14:50:00|7161.5|7138.1|7155.4|7132|7163.2|7139.8|7153|7129.6|0
1651503300000|2022-05-02 14:55:00|7155.3|7131.9|7143.5|7120.1|7162.7|7139.3|7140.3|7116.9|0
1651503600000|2022-05-02 15:00:00|7143.6|7120.2|7128.6|7105.2|7144.2|7120.8|7128.5|7105.1|0
1651503900000|2022-05-02 15:05:00|7127.8|7104.4|7133.9|7110.5|7137.7|7114.3|7127.3|7103.9|0
1651504200000|2022-05-02 15:10:00|7134.2|7110.8|7149.7|7126.3|7149.8|7126.4|7134|7110.6|0
1651504500000|2022-05-02 15:15:00|7149.6|7126.2|7117.6|7094.2|7149.8|7126.4|7114.6|7091.2|0
1651504800000|2022-05-02 15:20:00|7117.5|7094.1|7130.7|7107.3|7130.7|7107.3|7114.8|7091.4|0
1651505100000|2022-05-02 15:25:00|7130.8|7107.4|7132.7|7109.3|7143.6|7120.2|7125.9|7102.5|0
1651505400000|2022-05-02 15:30:00|7132.8|7109.4|7134.9|7111.5|7135.9|7112.5|7118.6|7095.2|0
1651505700000|2022-05-02 15:35:00|7134.8|7111.4|7123.7|7100.3|7139.5|7116.1|7121.6|7098.2|0
1651506000000|2022-05-02 15:40:00|7123.5|7100.1|7129.8|7106.4|7137.6|7114.2|7120.5|7097.1|0
1651506300000|2022-05-02 15:45:00|7129.9|7106.5|7121.6|7098.2|7136.2|7112.8|7121.4|7098|0
1651506600000|2022-05-02 15:50:00|7121.4|7098|7131.9|7108.5|7134.4|7111|7120.9|7097.5|0
1651506900000|2022-05-02 15:55:00|7131.5|7108.1|7139.3|7115.9|7139.9|7116.5|7127.2|7103.8|0
1651507200000|2022-05-02 16:00:00|7139.2|7115.8|7118.7|7095.3|7145.3|7121.9|7115.3|7091.9|0
1651507500000|2022-05-02 16:05:00|7118.6|7095.2|7124.3|7100.9|7126.7|7103.3|7116.3|7092.9|0
1651507800000|2022-05-02 16:10:00|7124.2|7100.8|7130.5|7107.1|7130.8|7107.4|7122.2|7098.8|0
1651508100000|2022-05-02 16:15:00|7130.4|7107|7137.9|7114.5|7137.9|7114.5|7126.5|7103.1|0
1651508400000|2022-05-02 16:20:00|7138|7114.6|7142.2|7118.8|7154|7130.6|7138|7114.6|0
1651508700000|2022-05-02 16:25:00|7142.3|7118.9|7143.4|7120|7145|7121.6|7137.7|7114.3|0
1651509000000|2022-05-02 16:30:00|7143.5|7120.1|7141|7117.6|7145.6|7122.2|7136.2|7112.8|0
1651509300000|2022-05-02 16:35:00|7141.1|7117.7|7128.7|7105.3|7144.1|7120.7|7128.3|7104.9|0
1651509600000|2022-05-02 16:40:00|7128.4|7105|7125|7101.6|7133.6|7110.2|7121.4|7098|0
1651509900000|2022-05-02 16:45:00|7124.8|7101.4|7118.3|7094.9|7125.1|7101.7|7116.6|7093.2|0
1651510200000|2022-05-02 16:50:00|7118.2|7094.8|7110.5|7087.1|7118.7|7095.3|7110|7086.6|0
1651510500000|2022-05-02 16:55:00|7110.8|7087.4|7106.9|7083.5|7117.5|7094.1|7105.9|7082.5|0
1651510800000|2022-05-02 17:00:00|7107|7083.6|7099.8|7076.4|7107.7|7084.3|7095.1|7071.7|0
1651511100000|2022-05-02 17:05:00|7099.9|7076.5|7112.9|7089.5|7118.3|7094.9|7099.5|7076.1|0
1651511400000|2022-05-02 17:10:00|7112.8|7089.4|7115.8|7092.4|7117.4|7094|7108.8|7085.4|0
1651511700000|2022-05-02 17:15:00|7115.7|7092.3|7110.9|7087.5|7116.1|7092.7|7106.5|7083.1|0
1651512000000|2022-05-02 17:20:00|7111|7087.6|7108.3|7084.9|7111.2|7087.8|7105.6|7082.2|0
1651512300000|2022-05-02 17:25:00|7108.6|7085.2|7109.4|7086|7115|7091.6|7106.9|7083.5|0
1651512600000|2022-05-02 17:30:00|7109.3|7085.9|7106.8|7083.4|7117.8|7094.4|7105.9|7082.5|0
1651512900000|2022-05-02 17:35:00|7106.7|7083.3|7101.3|7077.9|7107.6|7084.2|7100.7|7077.3|0
1651513200000|2022-05-02 17:40:00|7101.2|7077.8|7093|7069.6|7104.3|7080.9|7093|7069.6|0
1651513500000|2022-05-02 17:45:00|7092.9|7069.5|7085.9|7062.5|7093.8|7070.4|7085.6|7062.2|0
1651513800000|2022-05-02 17:50:00|7085.8|7062.4|7087.5|7064.1|7091.3|7067.9|7085.8|7062.4|0
1651514100000|2022-05-02 17:55:00|7087.4|7064|7094.8|7071.4|7095.1|7071.7|7087.4|7064|0
1651514400000|2022-05-02 18:00:00|7094.7|7071.3|7109.7|7086.3|7109.7|7086.3|7091.3|7067.9|0
1651514700000|2022-05-02 18:05:00|7109.6|7086.2|7101.4|7078|7112.5|7089.1|7101.2|7077.8|0
1651515000000|2022-05-02 18:10:00|7101.3|7077.9|7082.3|7058.9|7101.5|7078.1|7082.1|7058.7|0
1651515300000|2022-05-02 18:15:00|7082.2|7058.8|7080.4|7057|7084.7|7061.3|7079.1|7055.7|0
1651515600000|2022-05-02 18:20:00|7080.5|7057.1|7084.8|7061.4|7089.8|7066.4|7077.4|7054|0
1651515900000|2022-05-02 18:25:00|7084.7|7061.3|7083.4|7060|7085.6|7062.2|7078.2|7054.8|0
1651516200000|2022-05-02 18:30:00|7083.3|7059.9|7094.2|7070.8|7095.2|7071.8|7079.9|7056.5|0
1651516500000|2022-05-02 18:35:00|7094.3|7070.9|7091.3|7067.9|7094.6|7071.2|7085.9|7062.5|0
1651516800000|2022-05-02 18:40:00|7091.2|7067.8|7085.1|7061.7|7095.8|7072.4|7081.7|7058.3|0
1651517100000|2022-05-02 18:45:00|7085.3|7061.9|7104.8|7081.4|7104.9|7081.5|7085.3|7061.9|0
1651517400000|2022-05-02 18:50:00|7104.7|7081.3|7116.5|7093.1|7118.8|7095.4|7100.5|7077.1|0
1651517700000|2022-05-02 18:55:00|7116.4|7093|7108.7|7085.3|7117.3|7093.9|7104.9|7081.5|0
1651518000000|2022-05-02 19:00:00|7108.3|7084.9|7123.4|7100|7125|7101.6|7108.3|7084.9|0
1651518300000|2022-05-02 19:05:00|7123.5|7100.1|7137.8|7114.4|7139|7115.6|7122.1|7098.7|0
1651518600000|2022-05-02 19:10:00|7137.6|7114.2|7155.3|7131.9|7157.1|7133.7|7137.6|7114.2|0
1651518900000|2022-05-02 19:15:00|7155.2|7131.8|7156|7132.6|7159.4|7136|7146.5|7123.1|0
1651519200000|2022-05-02 19:20:00|7156.1|7132.7|7168.9|7145.5|7169.6|7146.2|7156.1|7132.7|0
1651519500000|2022-05-02 19:25:00|7168.8|7145.4|7162.7|7139.3|7171.2|7147.8|7159|7135.6|0
1651519800000|2022-05-02 19:30:00|7162.6|7139.2|7176|7152.6|7177.2|7153.8|7162.4|7139|0
1651520100000|2022-05-02 19:35:00|7175.9|7152.5|7167.2|7143.8|7178.5|7155.1|7164.4|7141|0
1651520400000|2022-05-02 19:40:00|7167.4|7144|7157.4|7134|7174.5|7151.1|7157.2|7133.8|0
1651520700000|2022-05-02 19:45:00|7157.1|7133.7|7174.3|7150.9|7174.6|7151.2|7153.9|7130.5|0
1651521000000|2022-05-02 19:50:00|7176|7152.6|7190.4|7167|7191.1|7167.7|7176|7152.6|0
1651521300000|2022-05-02 19:55:00|7190.3|7166.9|7192.7|7169.3|7194.9|7171.5|7187|7163.6|0
1651521600000|2022-05-02 20:00:00|7192.4|7169|7193.1|7169.7|7197.7|7174.3|7187.5|7164.1|0
1651521900000|2022-05-02 20:05:00|7193.2|7169.8|7197|7173.6|7198|7174.6|7190.9|7167.5|0
1651522200000|2022-05-02 20:10:00|7197.3|7173.9|7181|7157.6|7197.7|7174.3|7179.6|7156.2|0
1651522500000|2022-05-02 20:15:00|7180.4|7157|7181.4|7158|7186.3|7162.9|7180|7156.6|0
1651522800000|2022-05-02 20:20:00|7181.1|7157.7|7182.5|7159.1|7185.3|7161.9|7181|7157.6|0
1651523100000|2022-05-02 20:25:00|7182.1|7158.7|7182.8|7159.4|7184.7|7161.3|7180|7156.6|0
1651523400000|2022-05-02 20:30:00|7183.1|7159.7|7182.1|7158.7|7186.2|7162.8|7181.8|7158.4|0
1651523700000|2022-05-02 20:35:00|7182.4|7159|7186|7162.6|7186.7|7163.3|7182.1|7158.7|0
1651524000000|2022-05-02 20:40:00|7184.9|7161.5|7185.8|7162.4|7186.7|7163.3|7184.7|7161.3|0
1651524300000|2022-05-02 20:45:00|7186|7162.6|7186.3|7162.9|7187.4|7164|7184.2|7160.8|0
1651524600000|2022-05-02 20:50:00|7186.4|7163|7182.8|7159.4|7187|7163.6|7182.8|7159.4|0
1651524900000|2022-05-02 20:55:00|7182.6|7159.2|7180.1|7156.7|7183.8|7160.4|7179.5|7156.1|0
1651525200000|2022-05-02 21:00:00|7180.9|7157.5|7180|7156.6|7181|7157.6|7179.5|7156.1|0
1651525500000|2022-05-02 21:05:00|7179.9|7156.5|7180.3|7156.9|7180.3|7156.9|7179.6|7156.2|0
1651525800000|2022-05-02 21:10:00|7180.4|7157|7180.5|7157.1|7180.7|7157.3|7180.3|7156.9|0
1651526100000|2022-05-02 21:15:00|7180.4|7157|7180.4|7157|7180.4|7157|7180.4|7157|0
1651526400000|2022-05-02 21:20:00|7180.3|7156.9|7180.5|7157.1|7180.5|7157.1|7180.1|7156.7|0
1651526700000|2022-05-02 21:25:00|7180.4|7157|7179.8|7156.4|7180.4|7157|7179.6|7156.2|0
1651527000000|2022-05-02 21:30:00|7179.9|7156.5|7180|7156.6|7180|7156.6|7179.8|7156.4|0
1651527300000|2022-05-02 21:35:00|7179.9|7156.5|7182.3|7158.9|7182.3|7158.9|7179|7155.6|0
1651527600000|2022-05-02 21:40:00|7182.4|7159|7181.4|7158|7182.6|7159.2|7181.3|7157.9|0
1651527900000|2022-05-02 21:45:00|7181.5|7158.1|7180.8|7157.4|7182.1|7158.7|7180.8|7157.4|0
1651528200000|2022-05-02 21:50:00|7180.5|7157.1|7180.4|7157|7180.6|7157.2|7179.5|7156.1|0
1651528500000|2022-05-02 21:55:00|7180.3|7156.9|7179.9|7156.5|7180.7|7157.3|7179.5|7156.1|0
1651528800000|2022-05-02 22:00:00|7179.6|7156.2|7176.9|7153.5|7180.3|7156.9|7176.5|7153.1|0
1651529100000|2022-05-02 22:05:00|7176.7|7153.3|7177.2|7153.8|7178|7154.6|7176.5|7153.1|0
1651529400000|2022-05-02 22:10:00|7177.4|7154|7179.4|7156|7179.4|7156|7177.2|7153.8|0
1651529700000|2022-05-02 22:15:00|7179|7155.6|7179|7155.6|7180.4|7157|7177.6|7154.2|0
1651530000000|2022-05-02 22:20:00|7179.3|7155.9|7177.6|7154.2|7179.7|7156.3|7177.6|7154.2|0
1651530300000|2022-05-02 22:25:00|7177.9|7154.5|7180.1|7156.7|7180.1|7156.7|7177.2|7153.8|0
1651530600000|2022-05-02 22:30:00|7180.4|7157|7174.6|7151.2|7180.4|7157|7174.1|7150.7|0
1651530900000|2022-05-02 22:35:00|7174.7|7151.3|7175.3|7151.9|7176.2|7152.8|7174.2|7150.8|0
1651531200000|2022-05-02 22:40:00|7175.1|7151.7|7173.7|7150.3|7175.1|7151.7|7173.3|7149.9|0
1651531500000|2022-05-02 22:45:00|7173.8|7150.4|7174.4|7151|7174.8|7151.4|7173.7|7150.3|0
1651531800000|2022-05-02 22:50:00|7174.6|7151.2|7176.7|7153.3|7177.2|7153.8|7174.6|7151.2|0
1651532100000|2022-05-02 22:55:00|7176.5|7153.1|7175.1|7151.7|7176.5|7153.1|7174.2|7150.8|0
1651532400000|2022-05-02 23:00:00|7174.9|7151.5|7180.1|7156.7|7181.5|7158.1|7174.9|7151.5|0
1651532700000|2022-05-02 23:05:00|7180.4|7157|7181.8|7158.4|7182.2|7158.8|7179.2|7155.8|0
1651533000000|2022-05-02 23:10:00|7181.5|7158.1|7180.1|7156.7|7181.8|7158.4|7179.7|7156.3|0
1651533300000|2022-05-02 23:15:00|7179.9|7156.5|7179.7|7156.3|7180.4|7157|7179.5|7156.1|0
1651533600000|2022-05-02 23:20:00|7180|7156.6|7180.9|7157.5|7183.6|7160.2|7179.7|7156.3|0
1651533900000|2022-05-02 23:25:00|7181.2|7157.8|7181.7|7158.3|7182.6|7159.2|7180.9|7157.5|0
1651534200000|2022-05-02 23:30:00|7181.6|7158.2|7181.2|7157.8|7182.3|7158.9|7180.7|7157.3|0
1651534500000|2022-05-02 23:35:00|7181.1|7157.7|7179.5|7156.1|7181.2|7157.8|7179.5|7156.1|0
1651534800000|2022-05-02 23:40:00|7179.1|7155.7|7177.7|7154.3|7179.8|7156.4|7177.7|7154.3|0
1651535100000|2022-05-02 23:45:00|7177.4|7154|7179.1|7155.7|7179.1|7155.7|7177.3|7153.9|0
1651535400000|2022-05-02 23:50:00|7178.8|7155.4|7178|7154.6|7178.8|7155.4|7177.3|7153.9|0
1651535700000|2022-05-02 23:55:00|7178.4|7155|7182.6|7159.2|7182.6|7159.2|7178|7154.6|0
1651536000000|2022-05-03 00:00:00|7182|7158.6|7179.8|7156.4|7188.3|7164.9|7179.8|7156.4|0
1651536300000|2022-05-03 00:05:00|7179.5|7156.1|7189|7165.6|7189|7165.6|7179.5|7156.1|0
1651536600000|2022-05-03 00:10:00|7188.7|7165.3|7184.8|7161.4|7189|7165.6|7184.6|7161.2|0
1651536900000|2022-05-03 00:15:00|7184.6|7161.2|7187.7|7164.3|7188.9|7165.5|7184.5|7161.1|0
1651537200000|2022-05-03 00:20:00|7187.6|7164.2|7185.8|7162.4|7187.6|7164.2|7183.6|7160.2|0
1651537500000|2022-05-03 00:25:00|7185.5|7162.1|7188.6|7165.2|7188.7|7165.3|7184.1|7160.7|0
1651537800000|2022-05-03 00:30:00|7188.9|7165.5|7192.8|7169.4|7195|7171.6|7187.6|7164.2|0
1651538100000|2022-05-03 00:35:00|7193|7169.6|7193.5|7170.1|7197|7173.6|7193|7169.6|0
1651538400000|2022-05-03 00:40:00|7193.6|7170.2|7197.9|7174.5|7198.5|7175.1|7193.6|7170.2|0
1651538700000|2022-05-03 00:45:00|7198.2|7174.8|7200.9|7177.5|7203.3|7179.9|7198.2|7174.8|0
1651539000000|2022-05-03 00:50:00|7201.2|7177.8|7199.3|7175.9|7201.6|7178.2|7198.8|7175.4|0
1651539300000|2022-05-03 00:55:00|7199.5|7176.1|7188.8|7165.4|7199.9|7176.5|7187.7|7164.3|0
1651539600000|2022-05-03 01:00:00|7189|7165.6|7191.1|7167.7|7191.5|7168.1|7187.9|7164.5|0
1651539900000|2022-05-03 01:05:00|7190.7|7167.3|7188.8|7165.4|7191.2|7167.8|7187.3|7163.9|0
1651540200000|2022-05-03 01:10:00|7189|7165.6|7190|7166.6|7191.1|7167.7|7185.5|7162.1|0
1651540500000|2022-05-03 01:15:00|7190.3|7166.9|7184.8|7178.8|7217.8|7211.8|7177.8|7166.6|2481
1651540800000|2022-05-03 01:20:00|7185.8|7179.8|7156.8|7150.8|7188.8|7182.8|7153.8|7147.8|2148
1651541100000|2022-05-03 01:25:00|7157.8|7151.8|7138.8|7132.8|7157.8|7151.8|7132.8|7126.8|2611
1651541400000|2022-05-03 01:30:00|7139.8|7133.8|7148.8|7142.8|7177.8|7171.8|7137.8|7131.8|8026
1651541700000|2022-05-03 01:35:00|7149.8|7143.8|7124.8|7118.8|7157.8|7151.8|7123.8|7117.8|4015
1651542000000|2022-05-03 01:40:00|7125.8|7119.8|7087.8|7081.8|7133.8|7127.8|7078.8|7072.8|3980
1651542300000|2022-05-03 01:45:00|7086.8|7080.8|7190.8|7184.8|7190.8|7184.8|7076.8|7070.8|6198
1651542600000|2022-05-03 01:50:00|7191.8|7185.8|7203.8|7197.8|7229.8|7223.8|7190.8|7184.8|4259
1651542900000|2022-05-03 01:55:00|7202.8|7196.8|7225.8|7219.8|7233.8|7227.8|7194.8|7188.8|2186
1651543200000|2022-05-03 02:00:00|7226.8|7220.8|7261.8|7255.8|7265.8|7259.8|7214.8|7208.8|2842
1651543500000|2022-05-03 02:05:00|7258.8|7252.8|7219.8|7213.8|7259.8|7253.8|7213.8|7207.8|1796
1651543800000|2022-05-03 02:10:00|7220.8|7214.8|7217.8|7211.8|7231.8|7225.8|7210.8|7204.8|1504
1651544100000|2022-05-03 02:15:00|7220.8|7214.8|7261.8|7255.8|7262.8|7256.8|7218.8|7212.8|1265
1651544400000|2022-05-03 02:20:00|7262.8|7256.8|7240.8|7234.8|7262.8|7256.8|7235.8|7229.8|1069
1651544700000|2022-05-03 02:25:00|7241.8|7235.8|7222.8|7216.8|7243.8|7237.8|7214.8|7208.8|2388
1651545000000|2022-05-03 02:30:00|7221.8|7215.8|7240.8|7234.8|7240.8|7234.8|7212.8|7206.8|1899
1651545300000|2022-05-03 02:35:00|7239.8|7233.8|7259.8|7253.8|7261.8|7255.8|7238.8|7232.8|1122
1651545600000|2022-05-03 02:40:00|7260.8|7254.8|7271.8|7265.8|7271.8|7265.8|7254.8|7248.8|577
1651545900000|2022-05-03 02:45:00|7270.8|7264.8|7271.8|7265.8|7274.8|7268.8|7256.8|7250.8|1727
1651546200000|2022-05-03 02:50:00|7270.8|7264.8|7293.8|7287.8|7295.8|7289.8|7269.8|7263.8|1919
1651546500000|2022-05-03 02:55:00|7292.8|7286.8|7298.8|7292.8|7298.8|7292.8|7272.8|7266.8|1100
1651546800000|2022-05-03 03:00:00|7297.8|7291.8|7290.8|7284.8|7299.8|7293.8|7282.8|7276.8|1200
1651547100000|2022-05-03 03:05:00|7292.8|7286.8|7291.8|7285.8|7307.8|7301.8|7285.8|7279.8|1131
1651547400000|2022-05-03 03:10:00|7290.8|7284.8|7305.8|7299.8|7313.8|7307.8|7288.8|7282.8|1134
1651547700000|2022-05-03 03:15:00|7306.8|7300.8|7301.8|7295.8|7312.8|7306.8|7296.8|7290.8|547
1651548000000|2022-05-03 03:20:00|7300.8|7294.8|7312.8|7306.8|7314.8|7308.8|7298.8|7292.8|494
1651548300000|2022-05-03 03:25:00|7313.8|7307.8|7298.8|7292.8|7315.8|7309.8|7291.8|7285.8|814
1651548600000|2022-05-03 03:30:00|7299.8|7293.8|7289.8|7283.8|7303.8|7297.8|7282.8|7276.8|820
1651548900000|2022-05-03 03:35:00|7288.8|7282.8|7306.8|7300.8|7307.8|7301.8|7288.8|7282.8|816
1651549200000|2022-05-03 03:40:00|7305.8|7299.8|7298.8|7292.8|7305.8|7299.8|7293.8|7287.8|792
1651549500000|2022-05-03 03:45:00|7297.8|7291.8|7297.8|7291.8|7306.8|7300.8|7295.8|7289.8|682
1651549800000|2022-05-03 03:50:00|7296.8|7290.8|7283.8|7277.8|7296.8|7290.8|7280.8|7274.8|1052
1651550100000|2022-05-03 03:55:00|7284.8|7278.8|7280.8|7274.8|7284.8|7278.8|7274.8|7268.8|698
1651550400000|2022-05-03 04:00:00|7287.5|7264.1|7285.4|7262|7289.4|7266|7284.1|7260.7|0
1651550700000|2022-05-03 04:05:00|7285.5|7262.1|7284.6|7261.2|7287.1|7263.7|7282.3|7258.9|0
1651551000000|2022-05-03 04:10:00|7284.7|7261.3|7285.1|7261.7|7285.5|7262.1|7284.4|7261|0
1651551300000|2022-05-03 04:15:00|7285.4|7262|7283.5|7260.1|7285.9|7262.5|7283.2|7259.8|0
1651551600000|2022-05-03 04:20:00|7283.8|7260.4|7283.8|7260.4|7284.9|7261.5|7283|7259.6|0
1651551900000|2022-05-03 04:25:00|7283.5|7260.1|7282.7|7259.3|7284.1|7260.7|7282.7|7259.3|0
1651552200000|2022-05-03 04:30:00|7282.8|7259.4|7285.4|7262|7287.3|7263.9|7280.9|7257.5|0
1651552500000|2022-05-03 04:35:00|7285.2|7261.8|7284.2|7260.8|7286|7262.6|7283.8|7260.4|0
1651552800000|2022-05-03 04:40:00|7284.1|7260.7|7284.2|7260.8|7285.5|7262.1|7282|7258.6|0
1651553100000|2022-05-03 04:45:00|7283.9|7260.5|7280.5|7257.1|7284.5|7261.1|7280.5|7257.1|0
1651553400000|2022-05-03 04:50:00|7280.7|7257.3|7281.6|7258.2|7284.5|7261.1|7278.8|7255.4|0
1651553700000|2022-05-03 04:55:00|7281.5|7258.1|7277.9|7254.5|7281.6|7258.2|7277.2|7253.8|0
1651554000000|2022-05-03 05:00:00|7277.6|7254.2|7256.8|7250.8|7286.8|7280.8|7256.8|7250.8|2114
1651554300000|2022-05-03 05:05:00|7255.8|7249.8|7283.8|7277.8|7286.8|7280.8|7254.8|7248.8|1549
1651554600000|2022-05-03 05:10:00|7284.8|7278.8|7305.8|7299.8|7308.8|7302.8|7280.8|7274.8|1793
1651554900000|2022-05-03 05:15:00|7306.8|7300.8|7344.8|7338.8|7355.8|7349.8|7304.8|7298.8|2543
1651555200000|2022-05-03 05:20:00|7343.8|7337.8|7312.8|7306.8|7345.8|7339.8|7310.8|7304.8|1337
1651555500000|2022-05-03 05:25:00|7311.8|7305.8|7314.8|7308.8|7314.8|7308.8|7302.8|7296.8|809
1651555800000|2022-05-03 05:30:00|7315.8|7309.8|7296.8|7290.8|7315.8|7309.8|7292.8|7286.8|1123
1651556100000|2022-05-03 05:35:00|7295.8|7289.8|7304.8|7298.8|7305.8|7299.8|7286.8|7280.8|866
1651556400000|2022-05-03 05:40:00|7305.8|7299.8|7275.8|7269.8|7307.8|7301.8|7275.8|7269.8|1073
1651556700000|2022-05-03 05:45:00|7274.8|7268.8|7276.8|7270.8|7283.8|7277.8|7271.8|7265.8|492
1651557000000|2022-05-03 05:50:00|7278.8|7272.8|7279.8|7273.8|7287.8|7281.8|7273.8|7267.8|929
1651557300000|2022-05-03 05:55:00|7280.8|7274.8|7278.8|7272.8|7283.8|7277.8|7273.8|7267.8|682
1651557600000|2022-05-03 06:00:00|7279.8|7273.8|7278.8|7272.8|7285.8|7279.8|7276.8|7270.8|594
1651557900000|2022-05-03 06:05:00|7277.8|7271.8|7275.8|7269.8|7282.8|7276.8|7271.8|7265.8|685
1651558200000|2022-05-03 06:10:00|7276.8|7270.8|7262.8|7256.8|7277.8|7271.8|7257.8|7251.8|739
1651558500000|2022-05-03 06:15:00|7259.8|7253.8|7269.8|7263.8|7271.8|7265.8|7257.8|7251.8|736
1651558800000|2022-05-03 06:20:00|7270.8|7264.8|7284.8|7278.8|7285.8|7279.8|7270.8|7264.8|1338
1651559100000|2022-05-03 06:25:00|7286.8|7280.8|7288.8|7282.8|7289.8|7283.8|7279.8|7273.8|1457
1651559400000|2022-05-03 06:30:00|7287.8|7281.8|7289.8|7283.8|7290.8|7284.8|7282.8|7276.8|884
1651559700000|2022-05-03 06:35:00|7288.8|7282.8|7295.8|7289.8|7296.8|7290.8|7285.8|7279.8|686
1651560000000|2022-05-03 06:40:00|7294.8|7288.8|7292.8|7286.8|7299.8|7293.8|7292.8|7286.8|1226
1651560300000|2022-05-03 06:45:00|7291.8|7285.8|7285.8|7279.8|7291.8|7285.8|7281.8|7275.8|553
1651560600000|2022-05-03 06:50:00|7284.8|7278.8|7275.8|7269.8|7289.8|7283.8|7273.8|7267.8|887
1651560900000|2022-05-03 06:55:00|7274.8|7268.8|7265.8|7259.8|7275.8|7269.8|7261.8|7255.8|2920
1651561200000|2022-05-03 07:00:00|7266.8|7260.8|7247.8|7241.8|7268.8|7262.8|7246.8|7240.8|1469
1651561500000|2022-05-03 07:05:00|7246.8|7240.8|7256.8|7250.8|7261.8|7255.8|7245.8|7239.8|1611
1651561800000|2022-05-03 07:10:00|7257.8|7251.8|7242.8|7236.8|7258.8|7252.8|7235.8|7229.8|1683
1651562100000|2022-05-03 07:15:00|7241.8|7235.8|7249.8|7243.8|7252.8|7246.8|7236.8|7230.8|962
1651562400000|2022-05-03 07:20:00|7250.8|7244.8|7268.8|7262.8|7271.8|7265.8|7250.8|7244.8|1048
1651562700000|2022-05-03 07:25:00|7269.8|7263.8|7251.8|7245.8|7270.8|7264.8|7246.8|7240.8|1012
1651563000000|2022-05-03 07:30:00|7250.8|7244.8|7246.8|7240.8|7254.8|7248.8|7241.8|7235.8|672
1651563300000|2022-05-03 07:35:00|7245.8|7239.8|7245.8|7239.8|7254.8|7248.8|7240.8|7234.8|667
1651563600000|2022-05-03 07:40:00|7246.8|7240.8|7247.8|7241.8|7253.8|7247.8|7242.8|7236.8|683
1651563900000|2022-05-03 07:45:00|7245.8|7239.8|7241.8|7235.8|7249.8|7243.8|7237.8|7231.8|1114
1651564200000|2022-05-03 07:50:00|7242.8|7236.8|7254.8|7248.8|7254.8|7248.8|7242.8|7236.8|1128
1651564500000|2022-05-03 07:55:00|7255.8|7249.8|7259.8|7253.8|7261.8|7255.8|7251.8|7245.8|2182
1651564800000|2022-05-03 08:00:00|7260.8|7254.8|7259.8|7253.8|7267.8|7261.8|7252.8|7246.8|2045
1651565100000|2022-05-03 08:05:00|7260.8|7254.8|7250.8|7244.8|7266.8|7260.8|7250.8|7244.8|1631
1651565400000|2022-05-03 08:10:00|7251.8|7245.8|7250.8|7244.8|7259.8|7253.8|7250.8|7244.8|1157
1651565700000|2022-05-03 08:15:00|7251.8|7245.8|7252.8|7246.8|7258.8|7252.8|7250.8|7244.8|2233
1651566000000|2022-05-03 08:20:00|7253.8|7247.8|7251.8|7245.8|7257.8|7251.8|7251.8|7245.8|717
1651566300000|2022-05-03 08:25:00|7250.8|7244.8|7248.8|7242.8|7254.8|7248.8|7248.8|7242.8|648
1651566600000|2022-05-03 08:30:00|7258|7234.6|7256|7232.6|7260|7236.6|7255.1|7231.7|1
1651566900000|2022-05-03 08:35:00|7256.5|7233.1|7257.3|7233.9|7258.6|7235.2|7254.5|7231.1|0
1651567200000|2022-05-03 08:40:00|7257.4|7234|7251.9|7228.5|7257.7|7234.3|7250.2|7226.8|0
1651567500000|2022-05-03 08:45:00|7251.8|7228.4|7251.1|7227.7|7255.1|7231.7|7247.6|7224.2|0
1651567800000|2022-05-03 08:50:00|7251.3|7227.9|7251.5|7228.1|7255|7231.6|7249.2|7225.8|0
1651568100000|2022-05-03 08:55:00|7251.3|7227.9|7251.6|7228.2|7255.2|7231.8|7248.9|7225.5|0
1651568400000|2022-05-03 09:00:00|7251.5|7228.1|7248.9|7225.5|7254.7|7231.3|7247.8|7224.4|0
1651568700000|2022-05-03 09:05:00|7249.1|7225.7|7248|7224.6|7249.9|7226.5|7243.8|7220.4|0
1651569000000|2022-05-03 09:10:00|7248.2|7224.8|7249.7|7226.3|7250.8|7227.4|7244.8|7221.4|0
1651569300000|2022-05-03 09:15:00|7250|7226.6|7222.8|7216.8|7250.2|7232.8|7215.8|7209.8|683
1651569600000|2022-05-03 09:20:00|7221.8|7215.8|7225.8|7219.8|7226.8|7220.8|7221.8|7215.8|989
1651569900000|2022-05-03 09:25:00|7224.8|7218.8|7224.8|7218.8|7227.8|7221.8|7221.8|7215.8|201
1651570200000|2022-05-03 09:30:00|7223.8|7217.8|7223.8|7217.8|7225.8|7219.8|7214.8|7208.8|223
1651570500000|2022-05-03 09:35:00|7222.8|7216.8|7226.8|7220.8|7226.8|7220.8|7222.8|7216.8|26
1651570800000|2022-05-03 09:40:00|7225.8|7219.8|7232.8|7226.8|7233.8|7227.8|7223.8|7217.8|196
1651571100000|2022-05-03 09:45:00|7231.8|7225.8|7235.8|7229.8|7235.8|7229.8|7229.8|7223.8|157
1651571400000|2022-05-03 09:50:00|7236.8|7230.8|7231.8|7225.8|7239.8|7233.8|7231.8|7225.8|197
1651571700000|2022-05-03 09:55:00|7232.8|7226.8|7231.8|7225.8|7234.8|7228.8|7231.8|7225.8|66
1651572000000|2022-05-03 10:00:00|7232.3|7226.3|7235.3|7229.3|7235.3|7229.3|7229.8|7223.8|73
1651572300000|2022-05-03 10:05:00|7234.8|7228.8|7231.8|7225.8|7234.8|7228.8|7229.3|7223.3|40
1651572600000|2022-05-03 10:10:00|7231.3|7225.3|7229.8|7223.8|7232.3|7226.3|7224.8|7218.8|29
1651572900000|2022-05-03 10:15:00|7229.3|7223.3|7225.8|7219.8|7230.8|7224.8|7225.3|7219.3|35
1651573200000|2022-05-03 10:20:00|7226.3|7220.3|7224.3|7218.3|7226.3|7220.3|7220.3|7214.3|76
1651573500000|2022-05-03 10:25:00|7224.8|7218.8|7215.8|7209.8|7224.8|7218.8|7214.3|7208.3|181
1651573800000|2022-05-03 10:30:00|7215.3|7209.3|7212.3|7206.3|7215.8|7209.8|7211.3|7205.3|71
1651574100000|2022-05-03 10:35:00|7212.8|7206.8|7208.8|7202.8|7214.3|7208.3|7208.3|7202.3|103
1651574400000|2022-05-03 10:40:00|7208.3|7202.3|7207.3|7201.3|7212.8|7206.8|7207.3|7201.3|251
1651574700000|2022-05-03 10:45:00|7207.8|7201.8|7209.8|7203.8|7210.8|7204.8|7205.8|7199.8|65
1651575000000|2022-05-03 10:50:00|7209.3|7203.3|7208.8|7202.8|7212.8|7206.8|7207.3|7201.3|77
1651575300000|2022-05-03 10:55:00|7209.3|7203.3|7212.8|7206.8|7215.3|7209.3|7208.8|7202.8|52
1651575600000|2022-05-03 11:00:00|7213.3|7207.3|7210.8|7204.8|7215.3|7209.3|7209.3|7203.3|36
1651575900000|2022-05-03 11:05:00|7211.3|7205.3|7206.8|7200.8|7213.3|7207.3|7205.3|7199.3|141
1651576200000|2022-05-03 11:10:00|7207.3|7201.3|7211.3|7205.3|7212.3|7206.3|7206.8|7200.8|85
1651576500000|2022-05-03 11:15:00|7211.8|7205.8|7215.3|7209.3|7217.3|7211.3|7210.8|7204.8|14
1651576800000|2022-05-03 11:20:00|7215.8|7209.8|7218.8|7212.8|7218.8|7212.8|7214.3|7208.3|16
1651577100000|2022-05-03 11:25:00|7218.3|7212.3|7221.8|7215.8|7222.8|7216.8|7216.3|7210.3|44
1651577400000|2022-05-03 11:30:00|7221.3|7215.3|7220.8|7214.8|7224.8|7218.8|7219.8|7213.8|26
1651577700000|2022-05-03 11:35:00|7221.3|7215.3|7217.8|7211.8|7221.8|7215.8|7217.3|7211.3|20
1651578000000|2022-05-03 11:40:00|7218.3|7212.3|7218.8|7212.8|7220.3|7214.3|7216.8|7210.8|33
1651578300000|2022-05-03 11:45:00|7218.3|7212.3|7218.8|7212.8|7220.3|7214.3|7214.3|7208.3|111
1651578600000|2022-05-03 11:50:00|7219.3|7213.3|7225.3|7219.3|7225.3|7219.3|7216.8|7210.8|53
1651578900000|2022-05-03 11:55:00|7225.8|7219.8|7224.8|7218.8|7228.8|7222.8|7223.8|7217.8|32
1651579200000|2022-05-03 12:00:00|7224.3|7218.3|7229.3|7223.3|7232.3|7226.3|7224.3|7218.3|133
1651579500000|2022-05-03 12:05:00|7228.8|7222.8|7229.8|7223.8|7231.3|7225.3|7224.3|7218.3|19
1651579800000|2022-05-03 12:10:00|7229.3|7223.3|7230.8|7224.8|7237.3|7231.3|7227.3|7221.3|102
1651580100000|2022-05-03 12:15:00|7231.3|7225.3|7232.3|7226.3|7237.3|7231.3|7230.3|7224.3|94
1651580400000|2022-05-03 12:20:00|7232.8|7226.8|7226.8|7220.8|7234.3|7228.3|7225.3|7219.3|85
1651580700000|2022-05-03 12:25:00|7226.3|7220.3|7232.3|7226.3|7233.3|7227.3|7226.3|7220.3|19
1651581000000|2022-05-03 12:30:00|7231.3|7225.3|7232.3|7226.3|7233.8|7227.8|7225.8|7219.8|108
1651581300000|2022-05-03 12:35:00|7232.8|7226.8|7235.3|7229.3|7236.3|7230.3|7232.3|7226.3|151
1651581600000|2022-05-03 12:40:00|7235.8|7229.8|7236.3|7230.3|7237.3|7231.3|7233.3|7227.3|67
1651581900000|2022-05-03 12:45:00|7236.8|7230.8|7234.8|7228.8|7236.8|7230.8|7231.3|7225.3|94
1651582200000|2022-05-03 12:50:00|7234.3|7228.3|7237.8|7231.8|7238.3|7232.3|7232.3|7226.3|110
1651582500000|2022-05-03 12:55:00|7238.3|7232.3|7244.3|7238.3|7244.8|7238.8|7237.3|7231.3|315
1651582800000|2022-05-03 13:00:00|7244.8|7238.8|7245.3|7239.3|7245.3|7239.3|7240.3|7234.3|217
1651583100000|2022-05-03 13:05:00|7246.3|7240.3|7252.3|7246.3|7255.3|7249.3|7245.3|7239.3|264
1651583400000|2022-05-03 13:10:00|7251.8|7245.8|7253.8|7247.8|7256.8|7250.8|7250.3|7244.3|275
1651583700000|2022-05-03 13:15:00|7254.3|7248.3|7246.3|7240.3|7254.3|7248.3|7245.3|7239.3|253
1651584000000|2022-05-03 13:20:00|7246.8|7240.8|7251.8|7245.8|7252.3|7246.3|7245.3|7239.3|185
1651584300000|2022-05-03 13:25:00|7252.3|7246.3|7245.3|7239.3|7252.3|7246.3|7245.3|7239.3|228
1651584600000|2022-05-03 13:30:00|7245.8|7239.8|7256.3|7250.3|7268.8|7262.8|7215.3|7209.3|1334
1651584900000|2022-05-03 13:35:00|7257.3|7251.3|7260.8|7254.8|7275.8|7269.8|7245.8|7239.8|1045
1651585200000|2022-05-03 13:40:00|7261.3|7255.3|7231.3|7225.3|7264.8|7258.8|7230.3|7224.3|778
1651585500000|2022-05-03 13:45:00|7231.8|7225.8|7223.8|7217.8|7234.3|7228.3|7214.8|7208.8|982
1651585800000|2022-05-03 13:50:00|7224.3|7218.3|7243.3|7237.3|7243.8|7237.8|7218.8|7212.8|684
1651586100000|2022-05-03 13:55:00|7242.8|7236.8|7256.8|7250.8|7256.8|7250.8|7234.3|7228.3|655
1651586400000|2022-05-03 14:00:00|7257.3|7251.3|7253.8|7247.8|7267.3|7261.3|7253.3|7247.3|397
1651586700000|2022-05-03 14:05:00|7254.3|7248.3|7227.8|7221.8|7256.3|7250.3|7226.3|7220.3|618
1651587000000|2022-05-03 14:10:00|7227.3|7221.3|7230.3|7224.3|7234.3|7228.3|7222.8|7216.8|359
1651587300000|2022-05-03 14:15:00|7230.8|7224.8|7232.8|7226.8|7232.8|7226.8|7218.8|7212.8|212
1651587600000|2022-05-03 14:20:00|7232.3|7226.3|7226.3|7220.3|7233.3|7227.3|7222.3|7216.3|179
1651587900000|2022-05-03 14:25:00|7226.8|7220.8|7238.8|7232.8|7239.3|7233.3|7225.8|7219.8|107
1651588200000|2022-05-03 14:30:00|7239.3|7233.3|7236.8|7230.8|7241.3|7235.3|7226.3|7220.3|684
1651588500000|2022-05-03 14:35:00|7237.3|7231.3|7214.3|7208.3|7238.8|7232.8|7213.8|7207.8|222
1651588800000|2022-05-03 14:40:00|7213.8|7207.8|7208.8|7202.8|7215.8|7209.8|7205.8|7199.8|350
1651589100000|2022-05-03 14:45:00|7209.3|7203.3|7204.8|7198.8|7210.8|7204.8|7201.3|7195.3|171
1651589400000|2022-05-03 14:50:00|7204.3|7198.3|7207.3|7201.3|7211.8|7205.8|7201.8|7195.8|336
1651589700000|2022-05-03 14:55:00|7207.8|7201.8|7212.8|7206.8|7216.3|7210.3|7207.3|7201.3|285
1651590000000|2022-05-03 15:00:00|7212.3|7206.3|7219.3|7213.3|7219.3|7213.3|7208.8|7202.8|194
1651590300000|2022-05-03 15:05:00|7220.3|7214.3|7231.3|7225.3|7232.8|7226.8|7214.3|7208.3|245
1651590600000|2022-05-03 15:10:00|7231.8|7225.8|7229.8|7223.8|7232.8|7226.8|7222.8|7216.8|159
1651590900000|2022-05-03 15:15:00|7230.3|7224.3|7229.8|7223.8|7234.3|7228.3|7223.8|7217.8|226
1651591200000|2022-05-03 15:20:00|7230.3|7224.3|7234.3|7228.3|7238.8|7232.8|7229.8|7223.8|303
1651591500000|2022-05-03 15:25:00|7233.8|7227.8|7221.8|7215.8|7236.3|7230.3|7219.3|7213.3|158
1651591800000|2022-05-03 15:30:00|7221.3|7215.3|7224.8|7218.8|7230.3|7224.3|7221.3|7215.3|185
1651592100000|2022-05-03 15:35:00|7224.3|7218.3|7221.3|7215.3|7225.3|7219.3|7217.8|7211.8|390
1651592400000|2022-05-03 15:40:00|7221.8|7215.8|7221.8|7215.8|7231.3|7225.3|7219.3|7213.3|346
1651592700000|2022-05-03 15:45:00|7221.3|7215.3|7221.8|7215.8|7225.3|7219.3|7218.8|7212.8|59
1651593000000|2022-05-03 15:50:00|7221.3|7215.3|7215.3|7209.3|7222.3|7216.3|7214.3|7208.3|113
1651593300000|2022-05-03 15:55:00|7214.8|7208.8|7216.8|7210.8|7218.8|7212.8|7213.3|7207.3|132
1651593600000|2022-05-03 16:00:00|7215.8|7209.8|7218.8|7212.8|7223.8|7217.8|7214.8|7208.8|147
1651593900000|2022-05-03 16:05:00|7216.8|7210.8|7200.8|7194.8|7216.8|7210.8|7199.8|7193.8|354
1651594200000|2022-05-03 16:10:00|7199.8|7193.8|7206.8|7200.8|7210.8|7204.8|7199.8|7193.8|566
1651594500000|2022-05-03 16:15:00|7205.8|7199.8|7207.8|7201.8|7211.8|7205.8|7205.8|7199.8|306
1651594800000|2022-05-03 16:20:00|7208.8|7202.8|7214.8|7208.8|7216.8|7210.8|7207.8|7201.8|113
1651595100000|2022-05-03 16:25:00|7215.8|7209.8|7210.8|7204.8|7216.8|7210.8|7208.8|7202.8|95
1651595400000|2022-05-03 16:30:00|7208.8|7202.8|7211.8|7205.8|7212.8|7206.8|7202.8|7196.8|130
1651595700000|2022-05-03 16:35:00|7210.8|7204.8|7209.8|7203.8|7213.8|7207.8|7206.8|7200.8|56
1651596000000|2022-05-03 16:40:00|7208.8|7202.8|7214.8|7208.8|7218.8|7212.8|7208.8|7202.8|92
1651596300000|2022-05-03 16:45:00|7213.8|7207.8|7216.8|7210.8|7225.8|7219.8|7210.8|7204.8|178
1651596600000|2022-05-03 16:50:00|7218.8|7212.8|7213.8|7207.8|7218.8|7212.8|7213.8|7207.8|29
1651596900000|2022-05-03 16:55:00|7211.8|7205.8|7217.8|7211.8|7217.8|7211.8|7209.8|7203.8|49
1651597200000|2022-05-03 17:00:00|7218.8|7212.8|7218.8|7212.8|7225.8|7219.8|7216.8|7210.8|179
1651597500000|2022-05-03 17:05:00|7217.8|7211.8|7222.8|7216.8|7224.8|7218.8|7215.8|7209.8|76
1651597800000|2022-05-03 17:10:00|7223.8|7217.8|7229.8|7223.8|7230.8|7224.8|7220.8|7214.8|126
1651598100000|2022-05-03 17:15:00|7231.8|7225.8|7233.8|7227.8|7241.8|7235.8|7231.8|7225.8|233
1651598400000|2022-05-03 17:20:00|7234.8|7228.8|7234.8|7228.8|7240.8|7234.8|7232.8|7226.8|95
1651598700000|2022-05-03 17:25:00|7232.8|7226.8|7232.8|7226.8|7236.8|7230.8|7230.8|7224.8|129
1651599000000|2022-05-03 17:30:00|7234.8|7228.8|7236.8|7230.8|7237.8|7231.8|7232.8|7226.8|120
1651599300000|2022-05-03 17:35:00|7235.8|7229.8|7238.8|7232.8|7239.8|7233.8|7234.8|7228.8|118
1651599600000|2022-05-03 17:40:00|7239.8|7233.8|7244.8|7238.8|7244.8|7238.8|7235.8|7229.8|228
1651599900000|2022-05-03 17:45:00|7245.8|7239.8|7250.8|7244.8|7250.8|7244.8|7244.8|7238.8|373
1651600200000|2022-05-03 17:50:00|7249.8|7243.8|7248.8|7242.8|7251.8|7245.8|7247.8|7241.8|224
1651600500000|2022-05-03 17:55:00|7249.8|7243.8|7253.8|7247.8|7253.8|7247.8|7248.8|7242.8|154
1651600800000|2022-05-03 18:00:00|7251.8|7245.8|7246.8|7240.8|7252.8|7246.8|7243.8|7237.8|318
1651601100000|2022-05-03 18:05:00|7244.8|7238.8|7246.8|7240.8|7247.8|7241.8|7239.8|7233.8|253
1651601400000|2022-05-03 18:10:00|7245.8|7239.8|7233.8|7227.8|7246.8|7240.8|7232.8|7226.8|169
1651601700000|2022-05-03 18:15:00|7232.8|7226.8|7226.8|7220.8|7232.8|7226.8|7223.8|7217.8|298
1651602000000|2022-05-03 18:20:00|7225.8|7219.8|7221.8|7215.8|7225.8|7219.8|7219.8|7213.8|136
1651602300000|2022-05-03 18:25:00|7222.8|7216.8|7217.8|7211.8|7224.8|7218.8|7217.8|7211.8|103
1651602600000|2022-05-03 18:30:00|7218.8|7212.8|7226.8|7220.8|7226.8|7220.8|7218.8|7212.8|100
1651602900000|2022-05-03 18:35:00|7225.8|7219.8|7215.8|7209.8|7232.8|7226.8|7214.8|7208.8|178
1651603200000|2022-05-03 18:40:00|7216.8|7210.8|7221.8|7215.8|7224.8|7218.8|7206.8|7200.8|312
1651603500000|2022-05-03 18:45:00|7220.8|7214.8|7222.8|7216.8|7225.8|7219.8|7213.8|7207.8|155
1651603800000|2022-05-03 18:50:00|7223.8|7217.8|7239.8|7233.8|7242.8|7236.8|7221.8|7215.8|344
1651604100000|2022-05-03 18:55:00|7240.8|7234.8|7258.5|7235.1|7258.6|7247.8|7237.8|7231.8|276
1651604400000|2022-05-03 19:00:00|7258.7|7235.3|7255.7|7232.3|7260.6|7237.2|7253.4|7230|0
1651604700000|2022-05-03 19:05:00|7255.6|7232.2|7262.9|7239.5|7267.6|7244.2|7253.6|7230.2|0
1651605000000|2022-05-03 19:10:00|7262.8|7239.4|7262.8|7239.4|7265.6|7242.2|7260.2|7236.8|0
1651605300000|2022-05-03 19:15:00|7262.9|7239.5|7253.7|7230.3|7263.5|7240.1|7251.8|7228.4|0
1651605600000|2022-05-03 19:20:00|7253.9|7230.5|7250.7|7227.3|7261|7237.6|7244.1|7220.7|0
1651605900000|2022-05-03 19:25:00|7250.8|7227.4|7254|7230.6|7255.8|7232.4|7247.3|7223.9|0
1651606200000|2022-05-03 19:30:00|7253.8|7230.4|7252.2|7228.8|7256.5|7233.1|7247.1|7223.7|0
1651606500000|2022-05-03 19:35:00|7252.3|7228.9|7239.8|7216.4|7252.5|7229.1|7237.3|7213.9|0
1651606800000|2022-05-03 19:40:00|7239.9|7216.5|7235.4|7212|7239.9|7216.5|7230.5|7207.1|0
1651607100000|2022-05-03 19:45:00|7235.5|7212.1|7241.4|7218|7246.9|7223.5|7232.1|7208.7|0
1651607400000|2022-05-03 19:50:00|7241.2|7217.8|7254.1|7230.7|7254.8|7231.4|7235.8|7212.4|0
1651607700000|2022-05-03 19:55:00|7254.4|7231|7257.5|7234.1|7262.1|7238.7|7252.7|7229.3|0
1651608000000|2022-05-03 20:00:00|7257.1|7233.7|7268.3|7244.9|7268.3|7244.9|7254.9|7231.5|0
1651608300000|2022-05-03 20:05:00|7268.7|7245.3|7264.9|7241.5|7274.5|7251.1|7264.9|7241.5|0
1651608600000|2022-05-03 20:10:00|7265.1|7241.7|7266.1|7242.7|7276.7|7253.3|7263.9|7240.5|0
1651608900000|2022-05-03 20:15:00|7266.2|7242.8|7266.6|7243.2|7270.3|7246.9|7264.3|7240.9|0
1651609200000|2022-05-03 20:20:00|7266.5|7243.1|7262.5|7239.1|7266.8|7243.4|7259.7|7236.3|0
1651609500000|2022-05-03 20:25:00|7262.4|7239|7263.2|7239.8|7265.4|7242|7261.8|7238.4|0
1651609800000|2022-05-03 20:30:00|7263|7239.6|7261.3|7237.9|7264.5|7241.1|7258.8|7235.4|0
1651610100000|2022-05-03 20:35:00|7261.5|7238.1|7261.7|7238.3|7262.7|7239.3|7260.6|7237.2|0
1651610400000|2022-05-03 20:40:00|7261.4|7238|7262.2|7238.8|7263.4|7240|7260.8|7237.4|0
1651610700000|2022-05-03 20:45:00|7262.7|7239.3|7262|7238.6|7264.9|7241.5|7260.6|7237.2|0
1651611000000|2022-05-03 20:50:00|7261.9|7238.5|7261.5|7238.1|7262.9|7239.5|7260.6|7237.2|0
1651611300000|2022-05-03 20:55:00|7261.3|7237.9|7266.4|7243|7266.6|7243.2|7261.3|7237.9|0
1651611600000|2022-05-03 21:00:00|7265.9|7242.5|7267.1|7243.7|7267.1|7243.7|7265.6|7242.2|0
1651611900000|2022-05-03 21:05:00|7267.4|7244|7268.2|7244.8|7268.2|7244.8|7266.8|7243.4|0
1651612200000|2022-05-03 21:10:00|7268.1|7244.7|7267.6|7244.2|7268.1|7244.7|7267.3|7243.9|0
1651612500000|2022-05-03 21:15:00|7267.5|7244.1|7267.6|7244.2|7267.8|7244.4|7267.5|7244.1|0
1651612800000|2022-05-03 21:20:00|7267.5|7244.1|7267.8|7244.4|7268|7244.6|7267.5|7244.1|0
1651613100000|2022-05-03 21:25:00|7267.7|7244.3|7266.9|7243.5|7267.7|7244.3|7266.8|7243.4|0
1651613400000|2022-05-03 21:30:00|7266.8|7243.4|7266.4|7243|7266.8|7243.4|7266.4|7243|0
1651613700000|2022-05-03 21:35:00|7266.5|7243.1|7267.2|7243.8|7267.2|7243.8|7266.5|7243.1|0
1651614000000|2022-05-03 21:40:00|7267.3|7243.9|7266.4|7243|7267.9|7244.5|7265.2|7241.8|0
1651614300000|2022-05-03 21:45:00|7266.8|7243.4|7265.8|7242.4|7266.9|7243.5|7265.8|7242.4|0
1651614600000|2022-05-03 21:50:00|7265.9|7242.5|7266.7|7243.3|7267.1|7243.7|7265.9|7242.5|0
1651614900000|2022-05-03 21:55:00|7266.5|7243.1|7266.8|7243.4|7267.1|7243.7|7266.4|7243|0
1651615200000|2022-05-03 22:00:00|7262.7|7239.3|7261.1|7237.7|7263.5|7240.1|7260.4|7237|0
1651615500000|2022-05-03 22:05:00|7261.3|7237.9|7264.3|7240.9|7265.6|7242.2|7261.3|7237.9|0
1651615800000|2022-05-03 22:10:00|7264.8|7241.4|7267.4|7244|7268|7244.6|7264.8|7241.4|0
1651616100000|2022-05-03 22:15:00|7267.3|7243.9|7265.9|7242.5|7269|7245.6|7265.5|7242.1|0
1651616400000|2022-05-03 22:20:00|7265.7|7242.3|7268.5|7245.1|7269.2|7245.8|7265.7|7242.3|0
1651616700000|2022-05-03 22:25:00|7268.7|7245.3|7268.9|7245.5|7271|7247.6|7268|7244.6|0
1651617000000|2022-05-03 22:30:00|7269|7245.6|7268|7244.6|7269.4|7246|7267.3|7243.9|0
1651617300000|2022-05-03 22:35:00|7268.3|7244.9|7266.9|7243.5|7269.4|7246|7266.9|7243.5|0
1651617600000|2022-05-03 22:40:00|7267.2|7243.8|7266.9|7243.5|7269|7245.6|7266.9|7243.5|0
1651617900000|2022-05-03 22:45:00|7266.8|7243.4|7266.9|7243.5|7268|7244.6|7265.5|7242.1|0
1651618200000|2022-05-03 22:50:00|7266.8|7243.4|7266.6|7243.2|7267.3|7243.9|7266.2|7242.8|0
1651618500000|2022-05-03 22:55:00|7266.9|7243.5|7264.6|7241.2|7267.3|7243.9|7264.6|7241.2|0
1651618800000|2022-05-03 23:00:00|7264.8|7241.4|7266.4|7243|7266.4|7243|7263.6|7240.2|0
1651619100000|2022-05-03 23:05:00|7266.3|7242.9|7264.6|7241.2|7266.4|7243|7263.9|7240.5|0
1651619400000|2022-05-03 23:10:00|7264.8|7241.4|7265.7|7242.3|7266.4|7243|7264.6|7241.2|0
1651619700000|2022-05-03 23:15:00|7265.9|7242.5|7266.2|7242.8|7267.5|7244.1|7265.7|7242.3|0
1651620000000|2022-05-03 23:20:00|7266.4|7243|7265.7|7242.3|7267.5|7244.1|7265.7|7242.3|0
1651620300000|2022-05-03 23:25:00|7266.3|7242.9|7265.7|7242.3|7266.4|7243|7265.7|7242.3|0
1651620600000|2022-05-03 23:30:00|7265.9|7242.5|7267.1|7243.7|7267.8|7244.4|7265.4|7242|0
1651620900000|2022-05-03 23:35:00|7267.3|7243.9|7267.1|7243.7|7267.5|7244.1|7265.7|7242.3|0
1651621200000|2022-05-03 23:40:00|7267|7243.6|7266.8|7243.4|7267.5|7244.1|7266.6|7243.2|0
1651621500000|2022-05-03 23:45:00|7266.6|7243.2|7270|7246.6|7270.3|7246.9|7266.1|7242.7|0
1651621800000|2022-05-03 23:50:00|7270.1|7246.7|7268.5|7245.1|7272.1|7248.7|7268.5|7245.1|0
1651622100000|2022-05-03 23:55:00|7268.7|7245.3|7268.5|7245.1|7269.1|7245.7|7267.1|7243.7|0
1651622400000|2022-05-04 00:00:00|7268.4|7245|7267.3|7243.9|7268.5|7245.1|7266.9|7243.5|0
1651622700000|2022-05-04 00:05:00|7267.6|7244.2|7269.8|7246.4|7269.8|7246.4|7267.3|7243.9|0
1651623000000|2022-05-04 00:10:00|7269.6|7246.2|7269.4|7246|7271.9|7248.5|7269.1|7245.7|0
1651623300000|2022-05-04 00:15:00|7269.6|7246.2|7268.3|7244.9|7270.1|7246.7|7266.5|7243.1|0
1651623600000|2022-05-04 00:20:00|7267.7|7244.3|7265.6|7242.2|7268.3|7244.9|7265.6|7242.2|0
1651623900000|2022-05-04 00:25:00|7265.5|7242.1|7265.6|7242.2|7267.4|7244|7264.6|7241.2|0
1651624200000|2022-05-04 00:30:00|7265.8|7242.4|7266.1|7242.7|7266.1|7242.7|7264.6|7241.2|0
1651624500000|2022-05-04 00:35:00|7265.8|7242.4|7266.9|7243.5|7267.7|7244.3|7265.5|7242.1|0
1651624800000|2022-05-04 00:40:00|7267.2|7243.8|7266.3|7242.9|7268.8|7245.4|7265.1|7241.7|0
1651625100000|2022-05-04 00:45:00|7266.6|7243.2|7266.9|7243.5|7269.1|7245.7|7266.4|7243|0
1651625400000|2022-05-04 00:50:00|7266.7|7243.3|7265.6|7242.2|7267.2|7243.8|7264.6|7241.2|0
1651625700000|2022-05-04 00:55:00|7265.3|7241.9|7266.7|7243.3|7267|7243.6|7265.3|7241.9|0
1651626000000|2022-05-04 01:00:00|7267|7243.6|7263.6|7240.2|7269.4|7246|7261.6|7238.2|0
1651626300000|2022-05-04 01:05:00|7263.8|7240.4|7263.3|7239.9|7264.8|7241.4|7263|7239.6|0
1651626600000|2022-05-04 01:10:00|7263|7239.6|7264|7240.6|7264|7240.6|7262.8|7239.4|0
1651626900000|2022-05-04 01:15:00|7265.1|7241.7|7228|7222|7265.1|7243|7218|7212|1143
1651627200000|2022-05-04 01:20:00|7227|7221|7225|7219|7230|7224|7211|7205|710
1651627500000|2022-05-04 01:25:00|7224|7218|7221|7215|7224|7218|7213|7207|607
1651627800000|2022-05-04 01:30:00|7224|7218|7219|7213|7233|7227|7197|7191|3694
1651628100000|2022-05-04 01:35:00|7220|7214|7198|7192|7222|7216|7189|7183|1931
1651628400000|2022-05-04 01:40:00|7199|7193|7215|7209|7215|7209|7196|7190|1134
1651628700000|2022-05-04 01:45:00|7216|7210|7192|7186|7223|7217|7187|7181|923
1651629000000|2022-05-04 01:50:00|7191|7185|7182|7176|7191|7185|7167|7161|1776
1651629300000|2022-05-04 01:55:00|7183|7177|7200|7194|7203|7197|7179|7173|953
1651629600000|2022-05-04 02:00:00|7199|7193|7196|7190|7210|7204|7195|7189|906
1651629900000|2022-05-04 02:05:00|7197|7191|7184|7178|7198|7192|7179|7173|947
1651630200000|2022-05-04 02:10:00|7183|7177|7175|7169|7186|7180|7170|7164|822
1651630500000|2022-05-04 02:15:00|7176|7170|7180|7174|7183|7177|7168|7162|917
1651630800000|2022-05-04 02:20:00|7179|7173|7174|7168|7184|7178|7170|7164|556
1651631100000|2022-05-04 02:25:00|7173|7167|7178|7172|7180|7174|7166|7160|948
1651631400000|2022-05-04 02:30:00|7177|7171|7152|7146|7178|7172|7152|7146|1280
1651631700000|2022-05-04 02:35:00|7153|7147|7144|7138|7159|7153|7144|7138|1193
1651632000000|2022-05-04 02:40:00|7145|7139|7143|7137|7151|7145|7132|7126|906
1651632300000|2022-05-04 02:45:00|7144|7138|7144|7138|7159|7153|7144|7138|987
1651632600000|2022-05-04 02:50:00|7145|7139|7133|7127|7148|7142|7131|7125|931
1651632900000|2022-05-04 02:55:00|7132|7126|7129|7123|7140|7134|7128|7122|503
1651633200000|2022-05-04 03:00:00|7128|7122|7155|7149|7156|7150|7128|7122|856
1651633500000|2022-05-04 03:05:00|7156|7150|7155|7149|7161|7155|7154|7148|958
1651633800000|2022-05-04 03:10:00|7154|7148|7146|7140|7156|7150|7145|7139|393
1651634100000|2022-05-04 03:15:00|7145|7139|7151|7145|7156|7150|7144|7138|464
1651634400000|2022-05-04 03:20:00|7152|7146|7158|7152|7163|7157|7152|7146|401
1651634700000|2022-05-04 03:25:00|7159|7153|7154|7148|7166|7160|7154|7148|2255
1651635000000|2022-05-04 03:30:00|7155|7149|7144|7138|7157|7151|7140|7134|413
1651635300000|2022-05-04 03:35:00|7143|7137|7142|7136|7145|7139|7138|7132|1617
1651635600000|2022-05-04 03:40:00|7143|7137|7138|7132|7144|7138|7134|7128|431
1651635900000|2022-05-04 03:45:00|7137|7131|7133|7127|7140|7134|7132|7126|342
1651636200000|2022-05-04 03:50:00|7134|7128|7128|7122|7136|7130|7125|7119|330
1651636500000|2022-05-04 03:55:00|7129|7123|7128|7122|7132|7126|7126|7120|354
1651636800000|2022-05-04 04:00:00|7138.3|7114.9|7140.2|7116.8|7141.8|7118.4|7138|7114.6|0
1651637100000|2022-05-04 04:05:00|7140.5|7117.1|7139.9|7116.5|7140.7|7117.3|7139.4|7116|0
1651637400000|2022-05-04 04:10:00|7139.6|7116.2|7141|7117.6|7142.3|7118.9|7139|7115.6|0
1651637700000|2022-05-04 04:15:00|7141.2|7117.8|7143.1|7119.7|7143.4|7120|7141|7117.6|0
1651638000000|2022-05-04 04:20:00|7143.4|7120|7142.3|7118.9|7143.4|7120|7141.9|7118.5|0
1651638300000|2022-05-04 04:25:00|7141.9|7118.5|7142.3|7118.9|7142.6|7119.2|7141.6|7118.2|0
1651638600000|2022-05-04 04:30:00|7141.9|7118.5|7146.3|7122.9|7147|7123.6|7141.9|7118.5|0
1651638900000|2022-05-04 04:35:00|7146.2|7122.8|7146.7|7123.3|7147|7123.6|7145.2|7121.8|0
1651639200000|2022-05-04 04:40:00|7146.6|7123.2|7145.1|7121.7|7146.9|7123.5|7145.1|7121.7|0
1651639500000|2022-05-04 04:45:00|7144.7|7121.3|7144.3|7120.9|7144.9|7121.5|7144|7120.6|0
1651639800000|2022-05-04 04:50:00|7144.2|7120.8|7141.7|7118.3|7144.2|7120.8|7141.4|7118|0
1651640100000|2022-05-04 04:55:00|7142.1|7118.7|7140.8|7117.4|7142.1|7118.7|7140.5|7117.1|0
1651640400000|2022-05-04 05:00:00|7140.5|7117.1|7116|7110|7140.5|7126|7112|7106|1466
1651640700000|2022-05-04 05:05:00|7117|7111|7125|7119|7125|7119|7109|7103|690
1651641000000|2022-05-04 05:10:00|7124|7118|7128|7122|7137|7131|7120|7114|751
1651641300000|2022-05-04 05:15:00|7127|7121|7119|7113|7129|7123|7115|7109|543
1651641600000|2022-05-04 05:20:00|7118|7112|7125|7119|7125|7119|7115|7109|549
1651641900000|2022-05-04 05:25:00|7126|7120|7125|7119|7129|7123|7120|7114|402
1651642200000|2022-05-04 05:30:00|7126|7120|7129|7123|7136|7130|7125|7119|720
1651642500000|2022-05-04 05:35:00|7128|7122|7127|7121|7133|7127|7125|7119|622
1651642800000|2022-05-04 05:40:00|7128|7122|7128|7122|7129|7123|7119|7113|892
1651643100000|2022-05-04 05:45:00|7129|7123|7135|7129|7137|7131|7129|7123|580
1651643400000|2022-05-04 05:50:00|7134|7128|7130|7124|7137|7131|7128|7122|1791
1651643700000|2022-05-04 05:55:00|7129|7123|7131|7125|7132|7126|7118|7112|1017
1651644000000|2022-05-04 06:00:00|7130|7124|7121|7115|7131|7125|7119|7113|1347
1651644300000|2022-05-04 06:05:00|7120|7114|7134|7128|7134|7128|7117|7111|585
1651644600000|2022-05-04 06:10:00|7133|7127|7138|7132|7139|7133|7130|7124|520
1651644900000|2022-05-04 06:15:00|7137|7131|7151|7145|7153|7147|7135|7129|1159
1651645200000|2022-05-04 06:20:00|7150|7144|7142|7136|7152|7146|7142|7136|1073
1651645500000|2022-05-04 06:25:00|7143|7137|7144|7138|7144|7138|7139|7133|364
1651645800000|2022-05-04 06:30:00|7145|7139|7141|7135|7148|7142|7141|7135|590
1651646100000|2022-05-04 06:35:00|7140|7134|7137|7131|7142|7136|7136|7130|825
1651646400000|2022-05-04 06:40:00|7136|7130|7141|7135|7141|7135|7132|7126|507
1651646700000|2022-05-04 06:45:00|7142|7136|7138|7132|7142|7136|7135|7129|799
1651647000000|2022-05-04 06:50:00|7137|7131|7136|7130|7140|7134|7135|7129|855
1651647300000|2022-05-04 06:55:00|7139|7133|7127|7121|7139|7133|7125|7119|752
1651647600000|2022-05-04 07:00:00|7128|7122|7128|7122|7131|7125|7120|7114|1264
1651647900000|2022-05-04 07:05:00|7129|7123|7130|7124|7136|7130|7127|7121|494
1651648200000|2022-05-04 07:10:00|7131|7125|7126|7120|7132|7126|7123|7117|451
1651648500000|2022-05-04 07:15:00|7127|7121|7126|7120|7130|7124|7122|7116|575
1651648800000|2022-05-04 07:20:00|7125|7119|7113|7107|7127|7121|7112|7106|720
1651649100000|2022-05-04 07:25:00|7112|7106|7104|7098|7112|7106|7095|7089|2097
1651649400000|2022-05-04 07:30:00|7105|7099|7114|7108|7115|7109|7102|7096|1621
1651649700000|2022-05-04 07:35:00|7115|7109|7129|7123|7129|7123|7113|7107|1186
1651650000000|2022-05-04 07:40:00|7128|7122|7119|7113|7129|7123|7116|7110|879
1651650300000|2022-05-04 07:45:00|7122|7116|7129|7123|7130|7124|7121|7115|1075
1651650600000|2022-05-04 07:50:00|7130|7124|7136|7130|7137|7131|7127|7121|1331
1651650900000|2022-05-04 07:55:00|7137|7131|7138|7132|7140|7134|7134|7128|1222
1651651200000|2022-05-04 08:00:00|7137|7131|7134|7128|7140|7134|7132|7126|1706
1651651500000|2022-05-04 08:05:00|7135|7129|7137|7131|7140|7134|7129|7123|2209
1651651800000|2022-05-04 08:10:00|7139|7133|7128|7122|7140|7134|7127|7121|2010
1651652100000|2022-05-04 08:15:00|7129|7123|7119|7113|7131|7125|7119|7113|807
1651652400000|2022-05-04 08:20:00|7120|7114|7116|7110|7121|7115|7113|7107|1179
1651652700000|2022-05-04 08:25:00|7115|7109|7111|7105|7118|7112|7109|7103|1444
1651653000000|2022-05-04 08:30:00|7122.3|7098.9|7119.2|7095.8|7122.6|7099.2|7116.7|7093.3|1
1651653300000|2022-05-04 08:35:00|7118.9|7095.5|7119.3|7095.9|7120.1|7096.7|7117.1|7093.7|0
1651653600000|2022-05-04 08:40:00|7119.5|7096.1|7119.6|7096.2|7120.1|7096.7|7117.3|7093.9|0
1651653900000|2022-05-04 08:45:00|7119.3|7095.9|7121|7097.6|7122.5|7099.1|7118.1|7094.7|0
1651654200000|2022-05-04 08:50:00|7121.2|7097.8|7120.1|7096.7|7122.3|7098.9|7118.7|7095.3|0
1651654500000|2022-05-04 08:55:00|7120.3|7096.9|7119.8|7096.4|7122.2|7098.8|7119|7095.6|0
1651654800000|2022-05-04 09:00:00|7119.5|7096.1|7113.3|7089.9|7119.9|7096.5|7112.2|7088.8|0
1651655100000|2022-05-04 09:05:00|7112.7|7089.3|7113|7089.6|7115.2|7091.8|7111.7|7088.3|0
1651655400000|2022-05-04 09:10:00|7113.1|7089.7|7116.4|7093|7116.4|7093|7111.7|7088.3|0
1651655700000|2022-05-04 09:15:00|7097|7091|7098|7092|7104|7098|7089|7083|337
1651656000000|2022-05-04 09:20:00|7097|7091|7096|7090|7098|7092|7089|7083|166
1651656300000|2022-05-04 09:25:00|7098|7092|7097|7091|7100|7094|7095|7089|81
1651656600000|2022-05-04 09:30:00|7098|7092|7103|7097|7103|7097|7096|7090|97
1651656900000|2022-05-04 09:35:00|7104|7098|7105|7099|7105|7099|7102|7096|192
1651657200000|2022-05-04 09:40:00|7107|7101|7105|7099|7113|7107|7104|7098|179
1651657500000|2022-05-04 09:45:00|7104|7098|7103|7097|7105|7099|7101|7095|77
1651657800000|2022-05-04 09:50:00|7102|7096|7109|7103|7110|7104|7100|7094|57
1651658100000|2022-05-04 09:55:00|7108|7102|7107|7101|7110|7104|7106|7100|63
1651658400000|2022-05-04 10:00:00|7107.5|7101.5|7112|7106|7112.5|7106.5|7107.5|7101.5|772
1651658700000|2022-05-04 10:05:00|7112.5|7106.5|7111|7105|7112.5|7106.5|7108.5|7102.5|1000
1651659000000|2022-05-04 10:10:00|7111.5|7105.5|7105.5|7099.5|7112|7106|7104.5|7098.5|1136
1651659300000|2022-05-04 10:15:00|7106|7100|7107|7101|7109|7103|7101.5|7095.5|683
1651659600000|2022-05-04 10:20:00|7107.5|7101.5|7099.5|7093.5|7107.5|7101.5|7098.5|7092.5|809
1651659900000|2022-05-04 10:25:00|7100|7094|7099|7093|7101.5|7095.5|7098.5|7092.5|31
1651660200000|2022-05-04 10:30:00|7098.5|7092.5|7102.5|7096.5|7104|7098|7098.5|7092.5|29
1651660500000|2022-05-04 10:35:00|7103|7097|7106|7100|7107|7101|7101|7095|9
1651660800000|2022-05-04 10:40:00|7105.5|7099.5|7108.5|7102.5|7108.5|7102.5|7104|7098|735
1651661100000|2022-05-04 10:45:00|7108|7102|7109.5|7103.5|7110.5|7104.5|7107|7101|20
1651661400000|2022-05-04 10:50:00|7109|7103|7107.5|7101.5|7109.5|7103.5|7106.5|7100.5|6
1651661700000|2022-05-04 10:55:00|7107|7101|7110.5|7104.5|7111.5|7105.5|7107|7101|35
1651662000000|2022-05-04 11:00:00|7110|7104|7104|7098|7111|7105|7103.5|7097.5|18
1651662300000|2022-05-04 11:05:00|7103.5|7097.5|7104|7098|7107|7101|7102.5|7096.5|109
1651662600000|2022-05-04 11:10:00|7103.5|7097.5|7106|7100|7106|7100|7102.5|7096.5|7
1651662900000|2022-05-04 11:15:00|7106.5|7100.5|7109.5|7103.5|7110|7104|7106|7100|6
1651663200000|2022-05-04 11:20:00|7109|7103|7113.5|7107.5|7113.5|7107.5|7108|7102|11
1651663500000|2022-05-04 11:25:00|7113|7107|7114|7108|7114.5|7108.5|7111.5|7105.5|31
1651663800000|2022-05-04 11:30:00|7114.5|7108.5|7114.5|7108.5|7115.5|7109.5|7113.5|7107.5|16
1651664100000|2022-05-04 11:35:00|7115|7109|7114|7108|7115.5|7109.5|7112.5|7106.5|21
1651664400000|2022-05-04 11:40:00|7113.5|7107.5|7114|7108|7115.5|7109.5|7112.5|7106.5|39
1651664700000|2022-05-04 11:45:00|7114.5|7108.5|7115.5|7109.5|7116.5|7110.5|7112|7106|65
1651665000000|2022-05-04 11:50:00|7115|7109|7111.5|7105.5|7116|7110|7111.5|7105.5|64
1651665300000|2022-05-04 11:55:00|7112|7106|7115.5|7109.5|7116|7110|7112|7106|48
1651665600000|2022-05-04 12:00:00|7116|7110|7116.5|7110.5|7117.5|7111.5|7115.5|7109.5|28
1651665900000|2022-05-04 12:05:00|7116|7110|7116.5|7110.5|7117.5|7111.5|7114|7108|76
1651666200000|2022-05-04 12:10:00|7117|7111|7113|7107|7121.5|7115.5|7110.5|7104.5|441
1651666500000|2022-05-04 12:15:00|7113.5|7107.5|7119|7113|7119|7113|7110.5|7104.5|49
1651666800000|2022-05-04 12:20:00|7119.5|7113.5|7116.5|7110.5|7120|7114|7115|7109|45
1651667100000|2022-05-04 12:25:00|7116|7110|7115.5|7109.5|7116.5|7110.5|7112.5|7106.5|38
1651667400000|2022-05-04 12:30:00|7114.5|7108.5|7115|7109|7118.5|7112.5|7114.5|7108.5|62
1651667700000|2022-05-04 12:35:00|7115.5|7109.5|7117.5|7111.5|7119.5|7113.5|7113.5|7107.5|60
1651668000000|2022-05-04 12:40:00|7118|7112|7119.5|7113.5|7120|7114|7114.5|7108.5|67
1651668300000|2022-05-04 12:45:00|7120|7114|7118|7112|7121|7115|7115.5|7109.5|156
1651668600000|2022-05-04 12:50:00|7117.5|7111.5|7117.5|7111.5|7119|7113|7115.5|7109.5|31
1651668900000|2022-05-04 12:55:00|7117|7111|7114|7108|7117.5|7111.5|7113.5|7107.5|42
1651669200000|2022-05-04 13:00:00|7113.5|7107.5|7115.5|7109.5|7116|7110|7112.5|7106.5|46
1651669500000|2022-05-04 13:05:00|7116|7110|7115.5|7109.5|7117.5|7111.5|7111.5|7105.5|76
1651669800000|2022-05-04 13:10:00|7116|7110|7111|7105|7116|7110|7108.5|7102.5|55
1651670100000|2022-05-04 13:15:00|7110.5|7104.5|7114|7108|7121|7115|7110.5|7104.5|217
1651670400000|2022-05-04 13:20:00|7114.5|7108.5|7111.5|7105.5|7116|7110|7111|7105|74
1651670700000|2022-05-04 13:25:00|7111|7105|7110.5|7104.5|7114|7108|7104.5|7098.5|175
1651671000000|2022-05-04 13:30:00|7110|7104|7084.5|7078.5|7112|7106|7077|7071|1099
1651671300000|2022-05-04 13:35:00|7084|7078|7095|7089|7102|7096|7084|7078|359
1651671600000|2022-05-04 13:40:00|7094.5|7088.5|7102|7096|7105.5|7099.5|7093|7087|372
1651671900000|2022-05-04 13:45:00|7102.5|7096.5|7104|7098|7105|7099|7091.5|7085.5|207
1651672200000|2022-05-04 13:50:00|7104.5|7098.5|7104|7098|7109|7103|7093|7087|208
1651672500000|2022-05-04 13:55:00|7103.5|7097.5|7098|7092|7110.5|7104.5|7096.5|7090.5|191
1651672800000|2022-05-04 14:00:00|7097.5|7091.5|7092.5|7086.5|7100|7094|7089.5|7083.5|239
1651673100000|2022-05-04 14:05:00|7092|7086|7085.5|7079.5|7093.5|7087.5|7082.5|7076.5|386
1651673400000|2022-05-04 14:10:00|7084.5|7078.5|7082.5|7076.5|7094|7088|7082|7076|382
1651673700000|2022-05-04 14:15:00|7082|7076|7080|7074|7083.5|7077.5|7076|7070|347
1651674000000|2022-05-04 14:20:00|7080.5|7074.5|7092|7086|7098|7092|7078.5|7072.5|283
1651674300000|2022-05-04 14:25:00|7091.5|7085.5|7100.5|7094.5|7100.5|7094.5|7087.5|7081.5|226
1651674600000|2022-05-04 14:30:00|7100|7094|7093|7087|7102|7096|7090.5|7084.5|265
1651674900000|2022-05-04 14:35:00|7093.5|7087.5|7095.5|7089.5|7101.5|7095.5|7092.5|7086.5|185
1651675200000|2022-05-04 14:40:00|7096|7090|7104|7098|7106.5|7100.5|7094|7088|266
1651675500000|2022-05-04 14:45:00|7104.5|7098.5|7109|7103|7114|7108|7103.5|7097.5|147
1651675800000|2022-05-04 14:50:00|7109.5|7103.5|7104.5|7098.5|7109.5|7103.5|7101|7095|124
1651676100000|2022-05-04 14:55:00|7105|7099|7104|7098|7108|7102|7100.5|7094.5|145
1651676400000|2022-05-04 15:00:00|7103.5|7097.5|7096|7090|7106.5|7100.5|7094|7088|129
1651676700000|2022-05-04 15:05:00|7095.5|7089.5|7097|7091|7098.5|7092.5|7092|7086|136
1651677000000|2022-05-04 15:10:00|7097.5|7091.5|7089.5|7083.5|7097.5|7091.5|7088|7082|148
1651677300000|2022-05-04 15:15:00|7090|7084|7097|7091|7098.5|7092.5|7088.5|7082.5|161
1651677600000|2022-05-04 15:20:00|7096.5|7090.5|7098.5|7092.5|7099.5|7093.5|7092|7086|50
1651677900000|2022-05-04 15:25:00|7099|7093|7093|7087|7099.5|7093.5|7088.5|7082.5|244
1651678200000|2022-05-04 15:30:00|7093.5|7087.5|7083.5|7077.5|7093.5|7087.5|7080.5|7074.5|178
1651678500000|2022-05-04 15:35:00|7084|7078|7087.5|7081.5|7088.5|7082.5|7083|7077|102
1651678800000|2022-05-04 15:40:00|7087|7081|7089.5|7083.5|7090.5|7084.5|7083.5|7077.5|122
1651679100000|2022-05-04 15:45:00|7090|7084|7098.5|7092.5|7098.5|7092.5|7089|7083|124
1651679400000|2022-05-04 15:50:00|7098|7092|7104.5|7098.5|7105|7099|7095|7089|66
1651679700000|2022-05-04 15:55:00|7105|7099|7102|7096|7105.5|7099.5|7098.5|7092.5|112
1651680000000|2022-05-04 16:00:00|7103|7097|7098|7092|7105|7099|7098|7092|87
1651680300000|2022-05-04 16:05:00|7097|7091|7107|7101|7108|7102|7097|7091|108
1651680600000|2022-05-04 16:10:00|7106|7100|7108|7102|7108|7102|7101|7095|66
1651680900000|2022-05-04 16:15:00|7109|7103|7109|7103|7110|7104|7102|7096|117
1651681200000|2022-05-04 16:20:00|7110|7104|7118|7112|7121|7115|7109|7103|133
1651681500000|2022-05-04 16:25:00|7119|7113|7132|7126|7132|7126|7117|7111|247
1651681800000|2022-05-04 16:30:00|7133|7127|7129|7123|7134|7128|7127|7121|140
1651682100000|2022-05-04 16:35:00|7130|7124|7128|7122|7132|7126|7125|7119|124
1651682400000|2022-05-04 16:40:00|7129|7123|7130|7124|7130|7124|7126|7120|69
1651682700000|2022-05-04 16:45:00|7129|7123|7128|7122|7129|7123|7125|7119|89
1651683000000|2022-05-04 16:50:00|7127|7121|7131|7125|7131|7125|7125|7119|48
1651683300000|2022-05-04 16:55:00|7134|7128|7137|7131|7138|7132|7131|7125|175
1651683600000|2022-05-04 17:00:00|7138|7132|7143|7137|7145|7139|7137|7131|244
1651683900000|2022-05-04 17:05:00|7142|7136|7136|7130|7142|7136|7136|7130|146
1651684200000|2022-05-04 17:10:00|7135|7129|7133|7127|7135|7129|7129|7123|63
1651684500000|2022-05-04 17:15:00|7135|7129|7134|7128|7138|7132|7134|7128|65
1651684800000|2022-05-04 17:20:00|7135|7129|7139|7133|7142|7136|7133|7127|136
1651685100000|2022-05-04 17:25:00|7138|7132|7137|7131|7139|7133|7135|7129|53
1651685400000|2022-05-04 17:30:00|7136|7130|7138|7132|7139|7133|7132|7126|75
1651685700000|2022-05-04 17:35:00|7139|7133|7132|7126|7139|7133|7131|7125|183
1651686000000|2022-05-04 17:40:00|7131|7125|7133|7127|7133|7127|7130|7124|31
1651686300000|2022-05-04 17:45:00|7132|7126|7130|7124|7132|7126|7127|7121|29
1651686600000|2022-05-04 17:50:00|7129|7123|7134|7128|7134|7128|7128|7122|70
1651686900000|2022-05-04 17:55:00|7133|7127|7145|7139|7145|7139|7132|7126|145
1651687200000|2022-05-04 18:00:00|7140|7134|7146|7140|7169|7163|7133|7127|941
1651687500000|2022-05-04 18:05:00|7148|7142|7128|7122|7159|7153|7112|7106|417
1651687800000|2022-05-04 18:10:00|7129|7123|7124|7118|7137|7131|7116|7110|210
1651688100000|2022-05-04 18:15:00|7126|7120|7118|7112|7129|7123|7112|7106|110
1651688400000|2022-05-04 18:20:00|7117|7111|7116|7110|7119|7113|7104|7098|251
1651688700000|2022-05-04 18:25:00|7115|7109|7134|7128|7138|7132|7111|7105|231
1651689000000|2022-05-04 18:30:00|7133|7127|7085|7079|7139|7133|7083|7077|863
1651689300000|2022-05-04 18:35:00|7084|7078|7112|7106|7119|7113|7081|7075|886
1651689600000|2022-05-04 18:40:00|7110|7104|7152|7146|7158|7152|7105|7099|888
1651689900000|2022-05-04 18:45:00|7151|7145|7184|7178|7193|7187|7151|7145|863
1651690200000|2022-05-04 18:50:00|7185|7179|7218|7212|7218|7212|7185|7179|624
1651690500000|2022-05-04 18:55:00|7219|7213|7221.5|7198.1|7221.5|7214|7205|7197.9|366
1651690800000|2022-05-04 19:00:00|7221.7|7198.3|7209.3|7185.9|7230.3|7206.9|7199.6|7176.2|1
1651691100000|2022-05-04 19:05:00|7209.2|7185.8|7218.6|7195.2|7222.8|7199.4|7206.7|7183.3|0
1651691400000|2022-05-04 19:10:00|7218.7|7195.3|7239.8|7216.4|7242.2|7218.8|7218.6|7195.2|0
1651691700000|2022-05-04 19:15:00|7239.7|7216.3|7235.7|7212.3|7251.5|7228.1|7231.7|7208.3|0
1651692000000|2022-05-04 19:20:00|7235.5|7212.1|7248|7224.6|7249|7225.6|7234.4|7211|0
1651692300000|2022-05-04 19:25:00|7247.9|7224.5|7262.9|7239.5|7265.5|7242.1|7247.8|7224.4|0
1651692600000|2022-05-04 19:30:00|7262.8|7239.4|7278.9|7255.5|7280.1|7256.7|7261.9|7238.5|0
1651692900000|2022-05-04 19:35:00|7279|7255.6|7269.3|7245.9|7279.1|7255.7|7267.8|7244.4|0
1651693200000|2022-05-04 19:40:00|7269.4|7246|7279.1|7255.7|7279.6|7256.2|7263.2|7239.8|0
1651693500000|2022-05-04 19:45:00|7279|7255.6|7284.9|7261.5|7284.9|7261.5|7273.9|7250.5|0
1651693800000|2022-05-04 19:50:00|7286.6|7263.2|7278.8|7255.4|7290.2|7266.8|7277.6|7254.2|0
1651694100000|2022-05-04 19:55:00|7278.6|7255.2|7281.3|7257.9|7285|7261.6|7271.9|7248.5|0
1651694400000|2022-05-04 20:00:00|7282.5|7259.1|7275.8|7252.4|7282.5|7259.1|7275.2|7251.8|0
1651694700000|2022-05-04 20:05:00|7275.5|7252.1|7276.2|7252.8|7279.6|7256.2|7274.8|7251.4|0
1651695000000|2022-05-04 20:10:00|7276.5|7253.1|7271.7|7248.3|7277.6|7254.2|7270.6|7247.2|0
1651695300000|2022-05-04 20:15:00|7271.4|7248|7270.1|7246.7|7271.9|7248.5|7269.1|7245.7|0
1651695600000|2022-05-04 20:20:00|7270.4|7247|7269.9|7246.5|7272.9|7249.5|7269.8|7246.4|0
1651695900000|2022-05-04 20:25:00|7269.8|7246.4|7269.1|7245.7|7272.2|7248.8|7269.1|7245.7|0
1651696200000|2022-05-04 20:30:00|7268.2|7244.8|7267|7243.6|7269.1|7245.7|7267|7243.6|0
1651696500000|2022-05-04 20:35:00|7267.3|7243.9|7267.9|7244.5|7268.4|7245|7266|7242.6|0
1651696800000|2022-05-04 20:40:00|7268|7244.6|7267.7|7244.3|7268.7|7245.3|7267|7243.6|0
1651697100000|2022-05-04 20:45:00|7267.4|7244|7266.3|7242.9|7268.4|7245|7266|7242.6|0
1651697400000|2022-05-04 20:50:00|7266.6|7243.2|7267|7243.6|7268.1|7244.7|7266.1|7242.7|0
1651697700000|2022-05-04 20:55:00|7266.7|7243.3|7266.9|7243.5|7267.4|7244|7265.8|7242.4|0
1651698000000|2022-05-04 21:00:00|7267|7243.6|7268.9|7245.5|7269.4|7246|7266.7|7243.3|0
1651698300000|2022-05-04 21:05:00|7269.3|7245.9|7269.4|7246|7270.5|7247.1|7269|7245.6|0
1651698600000|2022-05-04 21:10:00|7269.6|7246.2|7270.1|7246.7|7270.2|7246.8|7269.6|7246.2|0
1651698900000|2022-05-04 21:15:00|7270.2|7246.8|7271|7247.6|7271.1|7247.7|7270.1|7246.7|0
1651699200000|2022-05-04 21:20:00|7271.1|7247.7|7270.7|7247.3|7271.2|7247.8|7270.5|7247.1|0
1651699500000|2022-05-04 21:25:00|7270.6|7247.2|7271.3|7247.9|7271.5|7248.1|7270.2|7246.8|0
1651699800000|2022-05-04 21:30:00|7271.5|7248.1|7271.8|7248.4|7272|7248.6|7271.5|7248.1|0
1651700100000|2022-05-04 21:35:00|7271.7|7248.3|7271.7|7248.3|7271.7|7248.3|7271.6|7248.2|0
1651700400000|2022-05-04 21:40:00|7271.6|7248.2|7270.5|7247.1|7271.6|7248.2|7270.5|7247.1|0
1651700700000|2022-05-04 21:45:00|7270.6|7247.2|7271|7247.6|7271.3|7247.9|7270.6|7247.2|0
1651701000000|2022-05-04 21:50:00|7271.1|7247.7|7270.8|7247.4|7271.3|7247.9|7270.8|7247.4|0
1651701300000|2022-05-04 21:55:00|7270.9|7247.5|7270.8|7247.4|7271|7247.6|7270.3|7246.9|0
1651701600000|2022-05-04 22:00:00|7272|7248.6|7273.2|7249.8|7273.9|7250.5|7269.6|7246.2|0
1651701900000|2022-05-04 22:05:00|7273.1|7249.7|7273.1|7249.7|7273.8|7250.4|7271.8|7248.4|0
1651702200000|2022-05-04 22:10:00|7272.8|7249.4|7274.8|7251.4|7276.5|7253.1|7272|7248.6|0
1651702500000|2022-05-04 22:15:00|7274.5|7251.1|7277.7|7254.3|7277.7|7254.3|7274.5|7251.1|0
1651702800000|2022-05-04 22:20:00|7278|7254.6|7278.2|7254.8|7280.3|7256.9|7277.6|7254.2|0
1651703100000|2022-05-04 22:25:00|7277.9|7254.5|7277.2|7253.8|7278.6|7255.2|7276.7|7253.3|0
1651703400000|2022-05-04 22:30:00|7277.5|7254.1|7273.4|7250|7277.5|7254.1|7272.7|7249.3|0
1651703700000|2022-05-04 22:35:00|7273.1|7249.7|7269.9|7246.5|7273.1|7249.7|7268.9|7245.5|0
1651704000000|2022-05-04 22:40:00|7269.6|7246.2|7266.6|7243.2|7269.6|7246.2|7266.1|7242.7|0
1651704300000|2022-05-04 22:45:00|7266.9|7243.5|7267|7243.6|7268|7244.6|7266.6|7243.2|0
1651704600000|2022-05-04 22:50:00|7267.3|7243.9|7268.4|7245|7268.7|7245.3|7267.3|7243.9|0
1651704900000|2022-05-04 22:55:00|7268.5|7245.1|7267.4|7244|7269.4|7246|7267.1|7243.7|0
1651705200000|2022-05-04 23:00:00|7267.8|7244.4|7269.2|7245.8|7269.7|7246.3|7267.4|7244|0
1651705500000|2022-05-04 23:05:00|7269.5|7246.1|7269.6|7246.2|7270.5|7247.1|7268.8|7245.4|0
1651705800000|2022-05-04 23:10:00|7269.8|7246.4|7265.5|7242.1|7270|7246.6|7265.1|7241.7|0
1651706100000|2022-05-04 23:15:00|7265.2|7241.8|7264.8|7241.4|7266|7242.6|7264.5|7241.1|0
1651706400000|2022-05-04 23:20:00|7265.1|7241.7|7263.8|7240.4|7265.1|7241.7|7263.1|7239.7|0
1651706700000|2022-05-04 23:25:00|7263.6|7240.2|7263.4|7240|7264.1|7240.7|7263.1|7239.7|0
1651707000000|2022-05-04 23:30:00|7263.6|7240.2|7262.4|7239|7263.8|7240.4|7262|7238.6|0
1651707300000|2022-05-04 23:35:00|7262.7|7239.3|7259.2|7235.8|7264.1|7240.7|7258.8|7235.4|0
1651707600000|2022-05-04 23:40:00|7258.9|7235.5|7260|7236.6|7260.9|7237.5|7258.8|7235.4|0
1651707900000|2022-05-04 23:45:00|7259.8|7236.4|7259.6|7236.2|7260.3|7236.9|7259.2|7235.8|0
1651708200000|2022-05-04 23:50:00|7259.7|7236.3|7261.7|7238.3|7262|7238.6|7259.7|7236.3|0
1651708500000|2022-05-04 23:55:00|7261.5|7238.1|7261.3|7237.9|7262.4|7239|7261|7237.6|0
1651708800000|2022-05-05 00:00:00|7261.6|7238.2|7261.7|7238.3|7263|7239.6|7261|7237.6|0
1651709100000|2022-05-05 00:05:00|7262|7238.6|7261.1|7237.7|7262.2|7238.8|7259.6|7236.2|0
1651709400000|2022-05-05 00:10:00|7260.9|7237.5|7261|7237.6|7262.2|7238.8|7259.5|7236.1|0
1651709700000|2022-05-05 00:15:00|7260.9|7237.5|7262.1|7238.7|7262.1|7238.7|7259.9|7236.5|0
1651710000000|2022-05-05 00:20:00|7261.8|7238.4|7267.1|7243.7|7269.7|7246.3|7261|7237.6|0
1651710300000|2022-05-05 00:25:00|7267.4|7244|7264.9|7241.5|7268.5|7245.1|7264.7|7241.3|0
1651710600000|2022-05-05 00:30:00|7265.1|7241.7|7268.8|7245.4|7269.9|7246.5|7264.7|7241.3|0
1651710900000|2022-05-05 00:35:00|7268.9|7245.5|7269|7245.6|7270.2|7246.8|7267.9|7244.5|0
1651711200000|2022-05-05 00:40:00|7268.8|7245.4|7266.9|7243.5|7269|7245.6|7266.6|7243.2|0
1651711500000|2022-05-05 00:45:00|7267.1|7243.7|7269.7|7246.3|7270.6|7247.2|7266.8|7243.4|0
1651711800000|2022-05-05 00:50:00|7269.4|7246|7268.4|7245|7269.7|7246.3|7267.8|7244.4|0
1651712100000|2022-05-05 00:55:00|7268.6|7245.2|7269.6|7246.2|7270.1|7246.7|7267.5|7244.1|0
1651712400000|2022-05-05 01:00:00|7269.8|7246.4|7249.5|7226.1|7270.9|7247.5|7249.2|7225.8|0
1651712700000|2022-05-05 01:05:00|7249.8|7226.4|7249|7225.6|7250.9|7227.5|7249|7225.6|0
1651713000000|2022-05-05 01:10:00|7248.8|7225.4|7263.7|7240.3|7264|7240.6|7248.7|7225.3|0
1651713300000|2022-05-05 01:15:00|7264|7240.6|7250|7244|7264|7247|7235|7229|1967
1651713600000|2022-05-05 01:20:00|7251|7245|7291|7285|7291|7285|7251|7245|2364
1651713900000|2022-05-05 01:25:00|7293|7287|7299|7293|7316|7310|7291|7285|2792
1651714200000|2022-05-05 01:30:00|7298|7292|7257|7251|7306|7300|7253|7247|7728
1651714500000|2022-05-05 01:35:00|7256|7250|7239|7233|7261|7255|7234|7228|3329
1651714800000|2022-05-05 01:40:00|7240|7234|7235|7229|7250|7244|7226|7220|2231
1651715100000|2022-05-05 01:45:00|7234|7228|7232|7226|7264|7258|7230|7224|2247
1651715400000|2022-05-05 01:50:00|7230|7224|7211|7205|7235|7229|7209|7203|2014
1651715700000|2022-05-05 01:55:00|7212|7206|7220|7214|7234|7228|7212|7206|1589
1651716000000|2022-05-05 02:00:00|7222|7216|7229|7223|7234|7228|7215|7209|1981
1651716300000|2022-05-05 02:05:00|7228|7222|7233|7227|7241|7235|7223|7217|1402
1651716600000|2022-05-05 02:10:00|7234|7228|7216|7210|7240|7234|7213|7207|1149
1651716900000|2022-05-05 02:15:00|7215|7209|7198|7192|7225|7219|7197|7191|1104
1651717200000|2022-05-05 02:20:00|7199|7193|7178|7172|7201|7195|7176|7170|2812
1651717500000|2022-05-05 02:25:00|7177|7171|7179|7173|7193|7187|7176|7170|1421
1651717800000|2022-05-05 02:30:00|7180|7174|7158|7152|7181|7175|7156|7150|1990
1651718100000|2022-05-05 02:35:00|7159|7153|7157|7151|7164|7158|7150|7144|1518
1651718400000|2022-05-05 02:40:00|7158|7152|7168|7162|7173|7167|7157|7151|4324
1651718700000|2022-05-05 02:45:00|7167|7161|7187|7181|7187|7181|7161|7155|1284
1651719000000|2022-05-05 02:50:00|7188|7182|7183|7177|7197|7191|7182|7176|2896
1651719300000|2022-05-05 02:55:00|7182|7176|7169|7163|7184|7178|7167|7161|714
1651719600000|2022-05-05 03:00:00|7170|7164|7182|7176|7183|7177|7167|7161|587
1651719900000|2022-05-05 03:05:00|7183|7177|7200|7194|7200|7194|7182|7176|677
1651720200000|2022-05-05 03:10:00|7201|7195|7187|7181|7202|7196|7187|7181|410
1651720500000|2022-05-05 03:15:00|7186|7180|7202|7196|7202|7196|7185|7179|501
1651720800000|2022-05-05 03:20:00|7203|7197|7194|7188|7206|7200|7190|7184|729
1651721100000|2022-05-05 03:25:00|7195|7189|7209|7203|7210|7204|7194|7188|726
1651721400000|2022-05-05 03:30:00|7208|7202|7194|7188|7208|7202|7191|7185|403
1651721700000|2022-05-05 03:35:00|7193|7187|7197|7191|7197|7191|7188|7182|329
1651722000000|2022-05-05 03:40:00|7198|7192|7198|7192|7200|7194|7195|7189|299
1651722300000|2022-05-05 03:45:00|7199|7193|7190|7184|7199|7193|7190|7184|325
1651722600000|2022-05-05 03:50:00|7189|7183|7181|7175|7191|7185|7181|7175|756
1651722900000|2022-05-05 03:55:00|7182|7176|7192|7186|7195|7189|7181|7175|1012
1651723200000|2022-05-05 04:00:00|7202.7|7179.3|7204.2|7180.8|7204.2|7180.8|7202.3|7178.9|0
1651723500000|2022-05-05 04:05:00|7203.6|7180.2|7203.6|7180.2|7203.7|7180.3|7203.1|7179.7|0
1651723800000|2022-05-05 04:10:00|7203.3|7179.9|7203.7|7180.3|7204|7180.6|7202.9|7179.5|0
1651724100000|2022-05-05 04:15:00|7203.9|7180.5|7203.3|7179.9|7203.9|7180.5|7202.8|7179.4|0
1651724400000|2022-05-05 04:20:00|7203.5|7180.1|7203.6|7180.2|7203.6|7180.2|7203.2|7179.8|0
1651724700000|2022-05-05 04:25:00|7204.2|7180.8|7203.4|7180|7204.5|7181.1|7203.3|7179.9|0
1651725000000|2022-05-05 04:30:00|7203.7|7180.3|7204|7180.6|7204.5|7181.1|7203.1|7179.7|0
1651725300000|2022-05-05 04:35:00|7203.8|7180.4|7207.4|7184|7207.7|7184.3|7203.8|7180.4|0
1651725600000|2022-05-05 04:40:00|7207.1|7183.7|7209.1|7185.7|7209.6|7186.2|7206.7|7183.3|0
1651725900000|2022-05-05 04:45:00|7209.3|7185.9|7209.7|7186.3|7209.7|7186.3|7208.8|7185.4|0
1651726200000|2022-05-05 04:50:00|7209.4|7186|7210|7186.6|7210.7|7187.3|7209.1|7185.7|0
1651726500000|2022-05-05 04:55:00|7209.7|7186.3|7210.6|7187.2|7210.9|7187.5|7209.7|7186.3|0
1651726800000|2022-05-05 05:00:00|7211.3|7187.9|7181|7175|7211.3|7201|7181|7175|1380
1651727100000|2022-05-05 05:05:00|7180|7174|7166|7160|7180|7174|7165|7159|1025
1651727400000|2022-05-05 05:10:00|7165|7159|7186|7180|7187|7181|7165|7159|762
1651727700000|2022-05-05 05:15:00|7187|7181|7190|7184|7195|7189|7184|7178|635
1651728000000|2022-05-05 05:20:00|7189|7183|7188|7182|7197|7191|7183|7177|613
1651728300000|2022-05-05 05:25:00|7187|7181|7191|7185|7197|7191|7183|7177|426
1651728600000|2022-05-05 05:30:00|7192|7186|7180|7174|7194|7188|7180|7174|598
1651728900000|2022-05-05 05:35:00|7181|7175|7188|7182|7194|7188|7180|7174|471
1651729200000|2022-05-05 05:40:00|7187|7181|7184|7178|7195|7189|7182|7176|295
1651729500000|2022-05-05 05:45:00|7183|7177|7167|7161|7184|7178|7163|7157|635
1651729800000|2022-05-05 05:50:00|7168|7162|7173|7167|7175|7169|7163|7157|383
1651730100000|2022-05-05 05:55:00|7170|7164|7170|7164|7175|7169|7169|7163|537
1651730400000|2022-05-05 06:00:00|7171|7165|7163|7157|7175|7169|7155|7149|830
1651730700000|2022-05-05 06:05:00|7162|7156|7165|7159|7174|7168|7158|7152|525
1651731000000|2022-05-05 06:10:00|7167|7161|7170|7164|7177|7171|7165|7159|2021
1651731300000|2022-05-05 06:15:00|7169|7163|7174|7168|7178|7172|7167|7161|466
1651731600000|2022-05-05 06:20:00|7173|7167|7171|7165|7177|7171|7170|7164|425
1651731900000|2022-05-05 06:25:00|7170|7164|7161|7155|7175|7169|7160|7154|636
1651732200000|2022-05-05 06:30:00|7160|7154|7154|7148|7165|7159|7153|7147|502
1651732500000|2022-05-05 06:35:00|7155|7149|7154|7148|7165|7159|7154|7148|627
1651732800000|2022-05-05 06:40:00|7155|7149|7165|7159|7168|7162|7155|7149|547
1651733100000|2022-05-05 06:45:00|7164|7158|7170|7164|7175|7169|7164|7158|905
1651733400000|2022-05-05 06:50:00|7171|7165|7159|7153|7171|7165|7157|7151|611
1651733700000|2022-05-05 06:55:00|7160|7154|7155|7149|7167|7161|7155|7149|477
1651734000000|2022-05-05 07:00:00|7154|7148|7176|7170|7179|7173|7154|7148|1048
1651734300000|2022-05-05 07:05:00|7175|7169|7165|7159|7177|7171|7165|7159|832
1651734600000|2022-05-05 07:10:00|7166|7160|7138|7132|7166|7160|7138|7132|1522
1651734900000|2022-05-05 07:15:00|7139|7133|7126|7120|7145|7139|7125|7119|1257
1651735200000|2022-05-05 07:20:00|7127|7121|7122|7116|7133|7127|7120|7114|1274
1651735500000|2022-05-05 07:25:00|7121|7115|7118|7112|7128|7122|7118|7112|865
1651735800000|2022-05-05 07:30:00|7117|7111|7121|7115|7124|7118|7110|7104|1298
1651736100000|2022-05-05 07:35:00|7122|7116|7105|7099|7127|7121|7102|7096|2113
1651736400000|2022-05-05 07:40:00|7104|7098|7115|7109|7118|7112|7101|7095|1300
1651736700000|2022-05-05 07:45:00|7114|7108|7118|7112|7120|7114|7108|7102|992
1651737000000|2022-05-05 07:50:00|7117|7111|7109|7103|7119|7113|7107|7101|1133
1651737300000|2022-05-05 07:55:00|7110|7104|7119|7113|7124|7118|7106|7100|3620
1651737600000|2022-05-05 08:00:00|7120|7114|7109|7103|7123|7117|7106|7100|1050
1651737900000|2022-05-05 08:05:00|7108|7102|7091|7085|7112|7106|7091|7085|2253
1651738200000|2022-05-05 08:10:00|7092|7086|7093|7087|7102|7096|7087|7081|1339
1651738500000|2022-05-05 08:15:00|7094|7088|7101|7095|7105|7099|7094|7088|1093
1651738800000|2022-05-05 08:20:00|7102|7096|7101|7095|7105|7099|7099|7093|491
1651739100000|2022-05-05 08:25:00|7100|7094|7096|7090|7101|7095|7096|7090|632
1651739400000|2022-05-05 08:30:00|7104.7|7081.3|7099.4|7076|7104.8|7081.4|7099.2|7075.8|2
1651739700000|2022-05-05 08:35:00|7099.7|7076.3|7098.7|7075.3|7101|7077.6|7098.4|7075|0
1651740000000|2022-05-05 08:40:00|7098.5|7075.1|7091.5|7068.1|7098.5|7075.1|7089.6|7066.2|0
1651740300000|2022-05-05 08:45:00|7091.7|7068.3|7094.2|7070.8|7094.9|7071.5|7089.4|7066|0
1651740600000|2022-05-05 08:50:00|7094.5|7071.1|7093.1|7069.7|7096.4|7073|7093|7069.6|0
1651740900000|2022-05-05 08:55:00|7093|7069.6|7095|7071.6|7095|7071.6|7089.5|7066.1|0
1651741200000|2022-05-05 09:00:00|7094.8|7071.4|7095.7|7072.3|7096.2|7072.8|7093.6|7070.2|0
1651741500000|2022-05-05 09:05:00|7095.9|7072.5|7095.5|7072.1|7096|7072.6|7093.5|7070.1|0
1651741800000|2022-05-05 09:10:00|7095.4|7072|7099.4|7076|7100.6|7077.2|7095.2|7071.8|0
1651742100000|2022-05-05 09:15:00|7099.3|7075.9|7105|7099|7107|7101|7091|7075.9|117
1651742400000|2022-05-05 09:20:00|7104|7098|7098|7092|7104|7098|7098|7092|87
1651742700000|2022-05-05 09:25:00|7099|7093|7104|7098|7105|7099|7099|7093|179
1651743000000|2022-05-05 09:30:00|7101|7095|7098|7092|7107|7101|7096|7090|82
1651743300000|2022-05-05 09:35:00|7099|7093|7097|7091|7100|7094|7095|7089|52
1651743600000|2022-05-05 09:40:00|7096|7090|7104|7098|7104|7098|7096|7090|78
1651743900000|2022-05-05 09:45:00|7103|7097|7101|7095|7103|7097|7100|7094|128
1651744200000|2022-05-05 09:50:00|7100|7094|7104|7098|7105|7099|7099|7093|57
1651744500000|2022-05-05 09:55:00|7103|7097|7100|7094|7105|7099|7100|7094|68
1651744800000|2022-05-05 10:00:00|7100.5|7094.5|7108.5|7102.5|7110|7104|7098|7092|197
1651745100000|2022-05-05 10:05:00|7108|7102|7109|7103|7109.5|7103.5|7104.5|7098.5|47
1651745400000|2022-05-05 10:10:00|7109.5|7103.5|7115.5|7109.5|7115.5|7109.5|7109.5|7103.5|76
1651745700000|2022-05-05 10:15:00|7115|7109|7110|7104|7115.5|7109.5|7109.5|7103.5|40
1651746000000|2022-05-05 10:20:00|7109.5|7103.5|7113|7107|7115.5|7109.5|7108|7102|38
1651746300000|2022-05-05 10:25:00|7113.5|7107.5|7114.5|7108.5|7115|7109|7111.5|7105.5|35
1651746600000|2022-05-05 10:30:00|7114|7108|7109.5|7103.5|7114.5|7108.5|7109.5|7103.5|161
1651746900000|2022-05-05 10:35:00|7108.5|7102.5|7108|7102|7108.5|7102.5|7105.5|7099.5|26
1651747200000|2022-05-05 10:40:00|7108.5|7102.5|7104|7098|7108.5|7102.5|7103.5|7097.5|15
1651747500000|2022-05-05 10:45:00|7104.5|7098.5|7106|7100|7107.5|7101.5|7102.5|7096.5|32
1651747800000|2022-05-05 10:50:00|7106.5|7100.5|7106|7100|7108.5|7102.5|7104|7098|28
1651748100000|2022-05-05 10:55:00|7105.5|7099.5|7104.5|7098.5|7106.5|7100.5|7102.5|7096.5|31
1651748400000|2022-05-05 11:00:00|7105|7099|7106|7100|7108.5|7102.5|7103|7097|63
1651748700000|2022-05-05 11:05:00|7106.5|7100.5|7108.5|7102.5|7112.5|7106.5|7102.5|7096.5|175
1651749000000|2022-05-05 11:10:00|7108|7102|7107|7101|7111|7105|7105.5|7099.5|42
1651749300000|2022-05-05 11:15:00|7106.5|7100.5|7108|7102|7111.5|7105.5|7106|7100|126
1651749600000|2022-05-05 11:20:00|7108.5|7102.5|7108.5|7102.5|7113.5|7107.5|7107|7101|63
1651749900000|2022-05-05 11:25:00|7108|7102|7099|7093|7110.5|7104.5|7098|7092|184
1651750200000|2022-05-05 11:30:00|7098.5|7092.5|7103|7097|7104.5|7098.5|7097.5|7091.5|41
1651750500000|2022-05-05 11:35:00|7102.5|7096.5|7106|7100|7111.5|7105.5|7102.5|7096.5|53
1651750800000|2022-05-05 11:40:00|7105.5|7099.5|7106|7100|7108|7102|7104|7098|39
1651751100000|2022-05-05 11:45:00|7105.5|7099.5|7106|7100|7109.5|7103.5|7103.5|7097.5|16
1651751400000|2022-05-05 11:50:00|7106.5|7100.5|7103.5|7097.5|7108.5|7102.5|7102.5|7096.5|19
1651751700000|2022-05-05 11:55:00|7103|7097|7100.5|7094.5|7105.5|7099.5|7100.5|7094.5|16
1651752000000|2022-05-05 12:00:00|7100|7094|7107|7101|7107|7101|7099|7093|33
1651752300000|2022-05-05 12:05:00|7106.5|7100.5|7110.5|7104.5|7112.5|7106.5|7105.5|7099.5|32
1651752600000|2022-05-05 12:10:00|7111|7105|7112.5|7106.5|7112.5|7106.5|7108|7102|59
1651752900000|2022-05-05 12:15:00|7112|7106|7110.5|7104.5|7112|7106|7107|7101|19
1651753200000|2022-05-05 12:20:00|7110|7104|7101.5|7095.5|7112.5|7106.5|7101|7095|55
1651753500000|2022-05-05 12:25:00|7102|7096|7106.5|7100.5|7108.5|7102.5|7100.5|7094.5|35
1651753800000|2022-05-05 12:30:00|7107.5|7101.5|7105|7099|7109.5|7103.5|7104|7098|63
1651754100000|2022-05-05 12:35:00|7105.5|7099.5|7104|7098|7107|7101|7102.5|7096.5|49
1651754400000|2022-05-05 12:40:00|7103.5|7097.5|7099|7093|7104.5|7098.5|7098.5|7092.5|26
1651754700000|2022-05-05 12:45:00|7098.5|7092.5|7096.5|7090.5|7102|7096|7095.5|7089.5|40
1651755000000|2022-05-05 12:50:00|7096|7090|7084|7078|7097.5|7091.5|7079.5|7073.5|295
1651755300000|2022-05-05 12:55:00|7083.5|7077.5|7084.5|7078.5|7088|7082|7083|7077|91
1651755600000|2022-05-05 13:00:00|7084|7078|7072.5|7066.5|7084|7078|7068.5|7062.5|172
1651755900000|2022-05-05 13:05:00|7072|7066|7072.5|7066.5|7075.5|7069.5|7070.5|7064.5|79
1651756200000|2022-05-05 13:10:00|7073|7067|7061.5|7055.5|7073|7067|7057.5|7051.5|282
1651756500000|2022-05-05 13:15:00|7062|7056|7053.5|7047.5|7064.5|7058.5|7051.5|7045.5|224
1651756800000|2022-05-05 13:20:00|7054|7048|7057.5|7051.5|7059.5|7053.5|7053|7047|80
1651757100000|2022-05-05 13:25:00|7057|7051|7055.5|7049.5|7062.5|7056.5|7052.5|7046.5|174
1651757400000|2022-05-05 13:30:00|7056|7050|7062|7056|7077|7071|7045|7039|758
1651757700000|2022-05-05 13:35:00|7062.5|7056.5|7048|7042|7065.5|7059.5|7038.5|7032.5|762
1651758000000|2022-05-05 13:40:00|7047.5|7041.5|7027|7021|7052|7046|7025|7019|698
1651758300000|2022-05-05 13:45:00|7027.5|7021.5|6988.5|6982.5|7029.5|7023.5|6988|6982|1195
1651758600000|2022-05-05 13:50:00|6989.5|6983.5|6976.5|6970.5|6998.5|6992.5|6976|6970|1658
1651758900000|2022-05-05 13:55:00|6978|6972|6989|6983|6989.5|6983.5|6970|6964|471
1651759200000|2022-05-05 14:00:00|6988.5|6982.5|6958.5|6952.5|6988.5|6982.5|6958.5|6952.5|443
1651759500000|2022-05-05 14:05:00|6958|6952|6956|6950|6967|6961|6945.5|6939.5|1379
1651759800000|2022-05-05 14:10:00|6955.5|6949.5|6973.5|6967.5|6973.5|6967.5|6948.5|6942.5|644
1651760100000|2022-05-05 14:15:00|6973|6967|6956|6950|6973.5|6967.5|6949.5|6943.5|892
1651760400000|2022-05-05 14:20:00|6955.5|6949.5|6939|6933|6955.5|6949.5|6937|6931|577
1651760700000|2022-05-05 14:25:00|6939.5|6933.5|6940|6934|6945|6939|6933|6927|262
1651761000000|2022-05-05 14:30:00|6939.5|6933.5|6939.5|6933.5|6945|6939|6935|6929|344
1651761300000|2022-05-05 14:35:00|6938.5|6932.5|6935.5|6929.5|6942.5|6936.5|6931|6925|589
1651761600000|2022-05-05 14:40:00|6936|6930|6947|6941|6949.5|6943.5|6931.5|6925.5|797
1651761900000|2022-05-05 14:45:00|6947.5|6941.5|6939|6933|6954|6948|6936|6930|471
1651762200000|2022-05-05 14:50:00|6938.5|6932.5|6935.5|6929.5|6945.5|6939.5|6931.5|6925.5|434
1651762500000|2022-05-05 14:55:00|6936|6930|6943|6937|6945|6939|6932|6926|562
1651762800000|2022-05-05 15:00:00|6942.5|6936.5|6924|6918|6942.5|6936.5|6920|6914|327
1651763100000|2022-05-05 15:05:00|6923.5|6917.5|6908|6902|6926.5|6920.5|6905|6899|376
1651763400000|2022-05-05 15:10:00|6908.5|6902.5|6910|6904|6911.5|6905.5|6901.5|6895.5|335
1651763700000|2022-05-05 15:15:00|6909.5|6903.5|6906.5|6900.5|6914.5|6908.5|6902.5|6896.5|487
1651764000000|2022-05-05 15:20:00|6905|6899|6890.5|6884.5|6905.5|6899.5|6890.5|6884.5|460
1651764300000|2022-05-05 15:25:00|6891|6885|6898.5|6892.5|6898.5|6892.5|6888.5|6882.5|609
1651764600000|2022-05-05 15:30:00|6898|6892|6908.5|6902.5|6918|6912|6896|6890|595
1651764900000|2022-05-05 15:35:00|6909|6903|6914.5|6908.5|6927|6921|6906.5|6900.5|335
1651765200000|2022-05-05 15:40:00|6915|6909|6918|6912|6928|6922|6915|6909|305
1651765500000|2022-05-05 15:45:00|6917.5|6911.5|6911.5|6905.5|6917.5|6911.5|6905|6899|105
1651765800000|2022-05-05 15:50:00|6912.5|6906.5|6881.5|6875.5|6912.5|6906.5|6881.5|6875.5|278
1651766100000|2022-05-05 15:55:00|6880.5|6874.5|6879|6873|6889|6883|6878.5|6872.5|319
1651766400000|2022-05-05 16:00:00|6878|6872|6876|6870|6880|6874|6864|6858|477
1651766700000|2022-05-05 16:05:00|6877|6871|6883|6877|6887|6881|6875|6869|257
1651767000000|2022-05-05 16:10:00|6882|6876|6891|6885|6895|6889|6880|6874|410
1651767300000|2022-05-05 16:15:00|6889|6883|6902|6896|6904|6898|6886|6880|265
1651767600000|2022-05-05 16:20:00|6903|6897|6896|6890|6905|6899|6893|6887|125
1651767900000|2022-05-05 16:25:00|6898|6892|6911|6905|6916|6910|6897|6891|335
1651768200000|2022-05-05 16:30:00|6909|6903|6903|6897|6914|6908|6903|6897|298
1651768500000|2022-05-05 16:35:00|6902|6896|6897|6891|6903|6897|6892|6886|288
1651768800000|2022-05-05 16:40:00|6896|6890|6900|6894|6903|6897|6890|6884|226
1651769100000|2022-05-05 16:45:00|6897|6891|6898|6892|6908|6902|6893|6887|174
1651769400000|2022-05-05 16:50:00|6899|6893|6913|6907|6914|6908|6899|6893|78
1651769700000|2022-05-05 16:55:00|6915|6909|6919|6913|6920|6914|6912|6906|143
1651770000000|2022-05-05 17:00:00|6920|6914|6930|6924|6936|6930|6919|6913|256
1651770300000|2022-05-05 17:05:00|6931|6925|6936|6930|6940|6934|6929|6923|106
1651770600000|2022-05-05 17:10:00|6935|6929|6919|6913|6935|6929|6918|6912|168
1651770900000|2022-05-05 17:15:00|6918|6912|6924|6918|6927|6921|6915|6909|94
1651771200000|2022-05-05 17:20:00|6920|6914|6922|6916|6926|6920|6919|6913|34
1651771500000|2022-05-05 17:25:00|6923|6917|6926|6920|6928|6922|6919|6913|83
1651771800000|2022-05-05 17:30:00|6920|6914|6922|6916|6924|6918|6915|6909|80
1651772100000|2022-05-05 17:35:00|6924|6918|6928|6922|6939|6933|6922|6916|119
1651772400000|2022-05-05 17:40:00|6927|6921|6929|6923|6936|6930|6924|6918|61
1651772700000|2022-05-05 17:45:00|6930|6924|6924|6918|6934|6928|6922|6916|56
1651773000000|2022-05-05 17:50:00|6921|6915|6914|6908|6921|6915|6910|6904|158
1651773300000|2022-05-05 17:55:00|6911|6905|6917|6911|6917|6911|6908|6902|59
1651773600000|2022-05-05 18:00:00|6915|6909|6912|6906|6921|6915|6909|6903|94
1651773900000|2022-05-05 18:05:00|6913|6907|6923|6917|6927|6921|6912|6906|125
1651774200000|2022-05-05 18:10:00|6926|6920|6923|6917|6927|6921|6920|6914|221
1651774500000|2022-05-05 18:15:00|6921|6915|6942|6936|6943|6937|6921|6915|223
1651774800000|2022-05-05 18:20:00|6944|6938|6927|6921|6944|6938|6926|6920|108
1651775100000|2022-05-05 18:25:00|6925|6919|6917|6911|6927|6921|6916|6910|141
1651775400000|2022-05-05 18:30:00|6916|6910|6908|6902|6920|6914|6906|6900|236
1651775700000|2022-05-05 18:35:00|6907|6901|6917|6911|6919|6913|6907|6901|150
1651776000000|2022-05-05 18:40:00|6916|6910|6917|6911|6921|6915|6913|6907|128
1651776300000|2022-05-05 18:45:00|6918|6912|6920|6914|6925|6919|6918|6912|254
1651776600000|2022-05-05 18:50:00|6921|6915|6920|6914|6935|6929|6920|6914|178
1651776900000|2022-05-05 18:55:00|6918|6912|6924.8|6901.4|6924.9|6917|6912|6901.3|268
1651777200000|2022-05-05 19:00:00|6924.6|6901.2|6916.1|6892.7|6927.8|6904.4|6914.4|6891|0
1651777500000|2022-05-05 19:05:00|6916|6892.6|6912.9|6889.5|6919.4|6896|6906.8|6883.4|0
1651777800000|2022-05-05 19:10:00|6913.7|6890.3|6901.6|6878.2|6917.9|6894.5|6901.4|6878|0
1651778100000|2022-05-05 19:15:00|6901.5|6878.1|6909.3|6885.9|6909.3|6885.9|6900.6|6877.2|0
1651778400000|2022-05-05 19:20:00|6909.2|6885.8|6906.8|6883.4|6909.4|6886|6900.7|6877.3|0
1651778700000|2022-05-05 19:25:00|6907|6883.6|6903.6|6880.2|6916.3|6892.9|6901.4|6878|0
1651779000000|2022-05-05 19:30:00|6903.7|6880.3|6905.2|6881.8|6907.4|6884|6895.7|6872.3|0
1651779300000|2022-05-05 19:35:00|6905.4|6882|6917.8|6894.4|6920|6896.6|6905.4|6882|0
1651779600000|2022-05-05 19:40:00|6918.7|6895.3|6924.2|6900.8|6926.5|6903.1|6918.7|6895.3|0
1651779900000|2022-05-05 19:45:00|6924.4|6901|6906.5|6883.1|6928.3|6904.9|6906.3|6882.9|0
1651780200000|2022-05-05 19:50:00|6906.4|6883|6922.4|6899|6943.4|6920|6906.4|6883|0
1651780500000|2022-05-05 19:55:00|6922.5|6899.1|6939.4|6916|6944.9|6921.5|6922.5|6899.1|0
1651780800000|2022-05-05 20:00:00|6939.5|6916.1|6942.9|6919.5|6947|6923.6|6934.3|6910.9|0
1651781100000|2022-05-05 20:05:00|6942.7|6919.3|6942.5|6919.1|6945.6|6922.2|6934.7|6911.3|0
1651781400000|2022-05-05 20:10:00|6942.2|6918.8|6949|6925.6|6952.1|6928.7|6941.2|6917.8|0
1651781700000|2022-05-05 20:15:00|6948.7|6925.3|6945.2|6921.8|6949.7|6926.3|6944.6|6921.2|0
1651782000000|2022-05-05 20:20:00|6944.9|6921.5|6942.9|6919.5|6948.5|6925.1|6942.7|6919.3|0
1651782300000|2022-05-05 20:25:00|6942.6|6919.2|6944|6920.6|6944.9|6921.5|6941.2|6917.8|0
1651782600000|2022-05-05 20:30:00|6944.3|6920.9|6943|6919.6|6945.5|6922.1|6941.4|6918|0
1651782900000|2022-05-05 20:35:00|6941.9|6918.5|6946.6|6923.2|6946.6|6923.2|6941.6|6918.2|0
1651783200000|2022-05-05 20:40:00|6946.9|6923.5|6953.4|6930|6953.4|6930|6945.6|6922.2|0
1651783500000|2022-05-05 20:45:00|6953.7|6930.3|6951.4|6928|6957.2|6933.8|6951.4|6928|0
1651783800000|2022-05-05 20:50:00|6951.2|6927.8|6951|6927.6|6953.8|6930.4|6950.4|6927|0
1651784100000|2022-05-05 20:55:00|6951.2|6927.8|6948.7|6925.3|6952.7|6929.3|6944.9|6921.5|0
1651784400000|2022-05-05 21:00:00|6949.5|6926.1|6947.3|6923.9|6950.3|6926.9|6947.1|6923.7|0
1651784700000|2022-05-05 21:05:00|6947.2|6923.8|6946.8|6923.4|6947.3|6923.9|6946.4|6923|0
1651785000000|2022-05-05 21:10:00|6946.9|6923.5|6945.1|6921.7|6947.2|6923.8|6945.1|6921.7|0
1651785300000|2022-05-05 21:15:00|6945.7|6922.3|6945.6|6922.2|6946|6922.6|6945.4|6922|0
1651785600000|2022-05-05 21:20:00|6945|6921.6|6943.7|6920.3|6945.4|6922|6943.6|6920.2|0
1651785900000|2022-05-05 21:25:00|6943.8|6920.4|6943.2|6919.8|6943.8|6920.4|6943.1|6919.7|0
1651786200000|2022-05-05 21:30:00|6943.3|6919.9|6943.4|6920|6944|6920.6|6943.3|6919.9|0
1651786500000|2022-05-05 21:35:00|6943.2|6919.8|6944.2|6920.8|6944.2|6920.8|6942.5|6919.1|0
1651786800000|2022-05-05 21:40:00|6944.1|6920.7|6943.4|6920|6944.1|6920.7|6943.1|6919.7|0
1651787100000|2022-05-05 21:45:00|6943.5|6920.1|6944.1|6920.7|6944.2|6920.8|6943.4|6920|0
1651787400000|2022-05-05 21:50:00|6944|6920.6|6944.4|6921|6944.4|6921|6944|6920.6|0
1651787700000|2022-05-05 21:55:00|6944.3|6920.9|6944|6920.6|6944.3|6920.9|6943.6|6920.2|0
1651788000000|2022-05-05 22:00:00|6942.2|6918.8|6938.2|6914.8|6942.3|6918.9|6937.4|6914|0
1651788300000|2022-05-05 22:05:00|6938.1|6914.7|6937.9|6914.5|6939.9|6916.5|6937.2|6913.8|0
1651788600000|2022-05-05 22:10:00|6938.1|6914.7|6941.7|6918.3|6941.7|6918.3|6937.9|6914.5|0
1651788900000|2022-05-05 22:15:00|6941.4|6918|6932.5|6909.1|6941.4|6918|6932.5|6909.1|0
1651789200000|2022-05-05 22:20:00|6932.6|6909.2|6931.5|6908.1|6935.2|6911.8|6929.8|6906.4|0
1651789500000|2022-05-05 22:25:00|6931.2|6907.8|6932|6908.6|6933.2|6909.8|6929.5|6906.1|0
1651789800000|2022-05-05 22:30:00|6932.2|6908.8|6939.8|6916.4|6941.7|6918.3|6932.2|6908.8|0
1651790100000|2022-05-05 22:35:00|6940.1|6916.7|6941.2|6917.8|6942.5|6919.1|6939.8|6916.4|0
1651790400000|2022-05-05 22:40:00|6941.3|6917.9|6941.9|6918.5|6942.5|6919.1|6940.5|6917.1|0
1651790700000|2022-05-05 22:45:00|6942.2|6918.8|6942|6918.6|6944.3|6920.9|6941.3|6917.9|0
1651791000000|2022-05-05 22:50:00|6942.2|6918.8|6937.1|6913.7|6942.2|6918.8|6936.7|6913.3|0
1651791300000|2022-05-05 22:55:00|6937.2|6913.8|6941|6917.6|6941.9|6918.5|6937.2|6913.8|0
1651791600000|2022-05-05 23:00:00|6940.9|6917.5|6941.3|6917.9|6941.5|6918.1|6938.1|6914.7|0
1651791900000|2022-05-05 23:05:00|6941.5|6918.1|6941|6917.6|6942.2|6918.8|6940.3|6916.9|0
1651792200000|2022-05-05 23:10:00|6941.2|6917.8|6939.5|6916.1|6941.9|6918.5|6938.4|6915|0
1651792500000|2022-05-05 23:15:00|6939.8|6916.4|6937|6913.6|6940.1|6916.7|6937|6913.6|0
1651792800000|2022-05-05 23:20:00|6937.1|6913.7|6938|6914.6|6939|6915.6|6936.6|6913.2|0
1651793100000|2022-05-05 23:25:00|6938.3|6914.9|6941.1|6917.7|6941.1|6917.7|6937|6913.6|0
1651793400000|2022-05-05 23:30:00|6941.2|6917.8|6944.5|6921.1|6944.8|6921.4|6941.1|6917.7|0
1651793700000|2022-05-05 23:35:00|6944.8|6921.4|6943.5|6920.1|6944.8|6921.4|6941.7|6918.3|0
1651794000000|2022-05-05 23:40:00|6943.3|6919.9|6942.8|6919.4|6944.8|6921.4|6942.4|6919|0
1651794300000|2022-05-05 23:45:00|6942.9|6919.5|6941.1|6917.7|6943.8|6920.4|6939.4|6916|0
1651794600000|2022-05-05 23:50:00|6940.8|6917.4|6944.6|6921.2|6944.8|6921.4|6940.7|6917.3|0
1651794900000|2022-05-05 23:55:00|6944.8|6921.4|6945.2|6921.8|6946.5|6923.1|6943.8|6920.4|0
1651795200000|2022-05-06 00:00:00|6945.8|6922.4|6939.4|6916|6947.6|6924.2|6938.2|6914.8|0
1651795500000|2022-05-06 00:05:00|6939.1|6915.7|6931.4|6908|6939.1|6915.7|6928.5|6905.1|0
1651795800000|2022-05-06 00:10:00|6931.7|6908.3|6927.2|6903.8|6934|6910.6|6925.8|6902.4|0
1651796100000|2022-05-06 00:15:00|6927|6903.6|6936.3|6912.9|6936.9|6913.5|6925.3|6901.9|0
1651796400000|2022-05-06 00:20:00|6936.5|6913.1|6936.3|6912.9|6938.9|6915.5|6935.4|6912|0
1651796700000|2022-05-06 00:25:00|6936.2|6912.8|6936.5|6913.1|6937.4|6914|6935.5|6912.1|0
1651797000000|2022-05-06 00:30:00|6936.3|6912.9|6932.4|6909|6936.3|6912.9|6930.2|6906.8|0
1651797300000|2022-05-06 00:35:00|6932.5|6909.1|6929.3|6905.9|6933|6909.6|6928.2|6904.8|0
1651797600000|2022-05-06 00:40:00|6929.5|6906.1|6930.5|6907.1|6931.8|6908.4|6928.7|6905.3|0
1651797900000|2022-05-06 00:45:00|6930.4|6907|6930|6906.6|6932.6|6909.2|6926.4|6903|0
1651798200000|2022-05-06 00:50:00|6929.7|6906.3|6928|6904.6|6933|6909.6|6925.7|6902.3|0
1651798500000|2022-05-06 00:55:00|6928.3|6904.9|6909|6885.6|6928.6|6905.2|6907.2|6883.8|0
1651798800000|2022-05-06 01:00:00|6908.7|6885.3|6903.1|6879.7|6912.1|6888.7|6902.8|6879.4|0
1651799100000|2022-05-06 01:05:00|6902.9|6879.5|6901|6877.6|6905.1|6881.7|6893.8|6870.4|0
1651799400000|2022-05-06 01:10:00|6901.1|6877.7|6896.8|6873.4|6901.3|6877.9|6896.5|6873.1|0
1651799700000|2022-05-06 01:15:00|6896.7|6873.3|6932|6926|6932|6926|6889|6873.3|1582
1651800000000|2022-05-06 01:20:00|6931|6925|6923|6917|6933|6927|6913|6907|1309
1651800300000|2022-05-06 01:25:00|6924|6918|6938|6932|6938|6932|6918|6912|1135
1651800600000|2022-05-06 01:30:00|6939|6933|6898|6892|6940|6934|6889|6883|6988
1651800900000|2022-05-06 01:35:00|6899|6893|6907|6901|6933|6927|6897|6891|3434
1651801200000|2022-05-06 01:40:00|6905|6899|6909|6903|6930|6924|6902|6896|2202
1651801500000|2022-05-06 01:45:00|6908|6902|6909|6903|6920|6914|6898|6892|2978
1651801800000|2022-05-06 01:50:00|6908|6902|6924|6918|6926|6920|6898|6892|1908
1651802100000|2022-05-06 01:55:00|6925|6919|6910|6904|6931|6925|6903|6897|1523
1651802400000|2022-05-06 02:00:00|6911|6905|6918.8|6912.8|6930|6924|6907|6901|2761
1651802700000|2022-05-06 02:05:00|6917.8|6911.8|6900.8|6894.8|6924.8|6918.8|6898.8|6892.8|1339
1651803000000|2022-05-06 02:10:00|6899.8|6893.8|6887.8|6881.8|6899.8|6893.8|6876.8|6870.8|2650
1651803300000|2022-05-06 02:15:00|6886.8|6880.8|6890.8|6884.8|6900.8|6894.8|6881.8|6875.8|2300
1651803600000|2022-05-06 02:20:00|6889.8|6883.8|6891.8|6885.8|6901.8|6895.8|6881.8|6875.8|1123
1651803900000|2022-05-06 02:25:00|6892.8|6886.8|6897.8|6891.8|6901.8|6895.8|6879.8|6873.8|1290
1651804200000|2022-05-06 02:30:00|6898.8|6892.8|6907.8|6901.8|6921.8|6915.8|6898.8|6892.8|1290
1651804500000|2022-05-06 02:35:00|6908.8|6902.8|6880.8|6874.8|6911.8|6905.8|6880.8|6874.8|1505
1651804800000|2022-05-06 02:40:00|6881.8|6875.8|6861.8|6855.8|6883.8|6877.8|6860.8|6854.8|1779
1651805100000|2022-05-06 02:45:00|6860.8|6854.8|6846.8|6840.8|6860.8|6854.8|6837.8|6831.8|2204
1651805400000|2022-05-06 02:50:00|6845.8|6839.8|6863.8|6857.8|6863.8|6857.8|6844.8|6838.8|1823
1651805700000|2022-05-06 02:55:00|6862.8|6856.8|6858.8|6852.8|6869.8|6863.8|6851.8|6845.8|2357
1651806000000|2022-05-06 03:00:00|6857.8|6851.8|6851.8|6845.8|6864.8|6858.8|6842.8|6836.8|2181
1651806300000|2022-05-06 03:05:00|6850.8|6844.8|6841.8|6835.8|6852.8|6846.8|6838.8|6832.8|1141
1651806600000|2022-05-06 03:10:00|6840.8|6834.8|6833.8|6827.8|6851.8|6845.8|6832.8|6826.8|884
1651806900000|2022-05-06 03:15:00|6832.8|6826.8|6819.8|6813.8|6834.8|6828.8|6818.8|6812.8|1411
1651807200000|2022-05-06 03:20:00|6820.8|6814.8|6811.8|6805.8|6824.8|6818.8|6806.8|6800.8|1985
1651807500000|2022-05-06 03:25:00|6810.8|6804.8|6800.8|6794.8|6811.8|6805.8|6793.8|6787.8|1688
1651807800000|2022-05-06 03:30:00|6801.8|6795.8|6821.8|6815.8|6822.8|6816.8|6799.8|6793.8|1508
1651808100000|2022-05-06 03:35:00|6820.8|6814.8|6822.8|6816.8|6828.8|6822.8|6813.8|6807.8|1899
1651808400000|2022-05-06 03:40:00|6821.8|6815.8|6826.8|6820.8|6827.8|6821.8|6811.8|6805.8|1216
1651808700000|2022-05-06 03:45:00|6824.8|6818.8|6810.8|6804.8|6829.8|6823.8|6810.8|6804.8|857
1651809000000|2022-05-06 03:50:00|6811.8|6805.8|6813.8|6807.8|6822.8|6816.8|6810.8|6804.8|902
1651809300000|2022-05-06 03:55:00|6814.8|6808.8|6827.8|6821.8|6829.8|6823.8|6814.8|6808.8|961
1651809600000|2022-05-06 04:00:00|6832.1|6808.7|6831.9|6808.5|6832.6|6809.2|6831|6807.6|0
1651809900000|2022-05-06 04:05:00|6831.8|6808.4|6832.1|6808.7|6833.4|6810|6831.6|6808.2|0
1651810200000|2022-05-06 04:10:00|6832.4|6809|6832.9|6809.5|6834.1|6810.7|6830.8|6807.4|0
1651810500000|2022-05-06 04:15:00|6833.2|6809.8|6825.7|6802.3|6833.2|6809.8|6825.2|6801.8|0
1651810800000|2022-05-06 04:20:00|6825.4|6802|6826.9|6803.5|6827.4|6804|6823.3|6799.9|0
1651811100000|2022-05-06 04:25:00|6827.1|6803.7|6825.3|6801.9|6827.7|6804.3|6823.8|6800.4|0
1651811400000|2022-05-06 04:30:00|6825.6|6802.2|6825.1|6801.7|6825.9|6802.5|6822.7|6799.3|0
1651811700000|2022-05-06 04:35:00|6825|6801.6|6824.8|6801.4|6825.7|6802.3|6824.1|6800.7|0
1651812000000|2022-05-06 04:40:00|6824.6|6801.2|6823.4|6800|6824.6|6801.2|6822.8|6799.4|0
1651812300000|2022-05-06 04:45:00|6823.3|6799.9|6822.4|6799|6824.4|6801|6821.3|6797.9|0
1651812600000|2022-05-06 04:50:00|6822.5|6799.1|6824.4|6801|6824.8|6801.4|6822.4|6799|0
1651812900000|2022-05-06 04:55:00|6824.5|6801.1|6825.7|6802.3|6825.9|6802.5|6824.1|6800.7|0
1651813200000|2022-05-06 05:00:00|6826.2|6802.8|6822.8|6816.8|6831.8|6825.8|6805.8|6799.8|2297
1651813500000|2022-05-06 05:05:00|6821.8|6815.8|6820.8|6814.8|6831.8|6825.8|6813.8|6807.8|1582
1651813800000|2022-05-06 05:10:00|6821.8|6815.8|6820.8|6814.8|6830.8|6824.8|6815.8|6809.8|1099
1651814100000|2022-05-06 05:15:00|6821.8|6815.8|6828.8|6822.8|6828.8|6822.8|6810.8|6804.8|945
1651814400000|2022-05-06 05:20:00|6829.8|6823.8|6821.8|6815.8|6832.8|6826.8|6815.8|6809.8|1172
1651814700000|2022-05-06 05:25:00|6822.8|6816.8|6819.8|6813.8|6824.8|6818.8|6811.8|6805.8|990
1651815000000|2022-05-06 05:30:00|6818.8|6812.8|6810.8|6804.8|6821.8|6815.8|6810.8|6804.8|1489
1651815300000|2022-05-06 05:35:00|6809.8|6803.8|6836.8|6830.8|6837.8|6831.8|6802.8|6796.8|1696
1651815600000|2022-05-06 05:40:00|6837.8|6831.8|6830.8|6824.8|6839.8|6833.8|6828.8|6822.8|1813
1651815900000|2022-05-06 05:45:00|6829.8|6823.8|6820.8|6814.8|6831.8|6825.8|6815.8|6809.8|1196
1651816200000|2022-05-06 05:50:00|6822.8|6816.8|6841.8|6835.8|6843.8|6837.8|6821.8|6815.8|1021
1651816500000|2022-05-06 05:55:00|6839.8|6833.8|6831.8|6825.8|6839.8|6833.8|6826.8|6820.8|966
1651816800000|2022-05-06 06:00:00|6832.8|6826.8|6841.8|6835.8|6842.8|6836.8|6823.8|6817.8|1012
1651817100000|2022-05-06 06:05:00|6840.8|6834.8|6841.8|6835.8|6850.8|6844.8|6838.8|6832.8|1227
1651817400000|2022-05-06 06:10:00|6842.8|6836.8|6844.8|6838.8|6850.8|6844.8|6839.8|6833.8|1096
1651817700000|2022-05-06 06:15:00|6845.8|6839.8|6829.8|6823.8|6845.8|6839.8|6829.8|6823.8|1277
1651818000000|2022-05-06 06:20:00|6831.8|6825.8|6823.8|6817.8|6834.8|6828.8|6821.8|6815.8|1949
1651818300000|2022-05-06 06:25:00|6822.8|6816.8|6820.8|6814.8|6829.8|6823.8|6817.8|6811.8|1475
1651818600000|2022-05-06 06:30:00|6819.8|6813.8|6822.8|6816.8|6829.8|6823.8|6818.8|6812.8|1368
1651818900000|2022-05-06 06:35:00|6823.8|6817.8|6828.8|6822.8|6834.8|6828.8|6821.8|6815.8|1564
1651819200000|2022-05-06 06:40:00|6829.8|6823.8|6819.8|6813.8|6829.8|6823.8|6816.8|6810.8|1306
1651819500000|2022-05-06 06:45:00|6820.8|6814.8|6808.8|6802.8|6822.8|6816.8|6808.8|6802.8|1406
1651819800000|2022-05-06 06:50:00|6809.8|6803.8|6812.8|6806.8|6814.8|6808.8|6805.8|6799.8|1129
1651820100000|2022-05-06 06:55:00|6811.8|6805.8|6805.8|6799.8|6812.8|6806.8|6802.8|6796.8|1098
1651820400000|2022-05-06 07:00:00|6804.8|6798.8|6807.8|6801.8|6810.8|6804.8|6797.8|6791.8|1474
1651820700000|2022-05-06 07:05:00|6808.8|6802.8|6814.8|6808.8|6825.8|6819.8|6802.8|6796.8|1359
1651821000000|2022-05-06 07:10:00|6813.8|6807.8|6820.8|6814.8|6821.8|6815.8|6810.8|6804.8|1427
1651821300000|2022-05-06 07:15:00|6819.8|6813.8|6816.8|6810.8|6825.8|6819.8|6813.8|6807.8|1254
1651821600000|2022-05-06 07:20:00|6815.8|6809.8|6800.8|6794.8|6817.8|6811.8|6798.8|6792.8|2197
1651821900000|2022-05-06 07:25:00|6799.8|6793.8|6807.8|6801.8|6808.8|6802.8|6799.8|6793.8|1013
1651822200000|2022-05-06 07:30:00|6806.8|6800.8|6810.8|6804.8|6814.8|6808.8|6806.8|6800.8|1230
1651822500000|2022-05-06 07:35:00|6811.8|6805.8|6804.8|6798.8|6811.8|6805.8|6804.8|6798.8|1410
1651822800000|2022-05-06 07:40:00|6803.8|6797.8|6807.8|6801.8|6810.8|6804.8|6799.8|6793.8|1684
1651823100000|2022-05-06 07:45:00|6806.8|6800.8|6812.8|6806.8|6814.8|6808.8|6797.8|6791.8|2446
1651823400000|2022-05-06 07:50:00|6811.8|6805.8|6812.8|6806.8|6815.8|6809.8|6798.8|6792.8|4123
1651823700000|2022-05-06 07:55:00|6813.8|6807.8|6818.8|6812.8|6818.8|6812.8|6806.8|6800.8|2237
1651824000000|2022-05-06 08:00:00|6819.8|6813.8|6810.8|6804.8|6824.8|6818.8|6804.8|6798.8|3908
1651824300000|2022-05-06 08:05:00|6811.8|6805.8|6825.8|6819.8|6830.8|6824.8|6809.8|6803.8|6779
1651824600000|2022-05-06 08:10:00|6826.8|6820.8|6818.8|6812.8|6826.8|6820.8|6811.8|6805.8|2900
1651824900000|2022-05-06 08:15:00|6819.8|6813.8|6830.8|6824.8|6832.8|6826.8|6812.8|6806.8|1932
1651825200000|2022-05-06 08:20:00|6831.8|6825.8|6819.8|6813.8|6835.8|6829.8|6816.8|6810.8|1594
1651825500000|2022-05-06 08:25:00|6820.8|6814.8|6813.8|6807.8|6821.8|6815.8|6812.8|6806.8|1313
1651825800000|2022-05-06 08:30:00|6823.4|6800|6828.8|6805.4|6833.9|6810.5|6822.9|6799.5|0
1651826100000|2022-05-06 08:35:00|6828.6|6805.2|6826.1|6802.7|6828.9|6805.5|6823.4|6800|0
1651826400000|2022-05-06 08:40:00|6826|6802.6|6819.5|6796.1|6826.7|6803.3|6818.8|6795.4|0
1651826700000|2022-05-06 08:45:00|6819.7|6796.3|6820.1|6796.7|6823.9|6800.5|6818.5|6795.1|0
1651827000000|2022-05-06 08:50:00|6820.4|6797|6807.2|6783.8|6820.7|6797.3|6805.9|6782.5|0
1651827300000|2022-05-06 08:55:00|6806.9|6783.5|6808.8|6785.4|6814.9|6791.5|6806.2|6782.8|0
1651827600000|2022-05-06 09:00:00|6808.9|6785.5|6813.5|6790.1|6813.6|6790.2|6807.2|6783.8|0
1651827900000|2022-05-06 09:05:00|6813.3|6789.9|6807.3|6783.9|6814.2|6790.8|6806|6782.6|0
1651828200000|2022-05-06 09:10:00|6807|6783.6|6809.2|6785.8|6813.7|6790.3|6807|6783.6|0
1651828500000|2022-05-06 09:15:00|6809.1|6785.7|6820.8|6814.8|6823.8|6817.8|6809.1|6785.7|541
1651828800000|2022-05-06 09:20:00|6821.8|6815.8|6815.8|6809.8|6828.8|6822.8|6812.8|6806.8|290
1651829100000|2022-05-06 09:25:00|6814.8|6808.8|6811.8|6805.8|6817.8|6811.8|6810.8|6804.8|189
1651829400000|2022-05-06 09:30:00|6809.8|6803.8|6823.8|6817.8|6829.8|6823.8|6809.8|6803.8|552
1651829700000|2022-05-06 09:35:00|6825.8|6819.8|6830.8|6824.8|6830.8|6824.8|6821.8|6815.8|103
1651830000000|2022-05-06 09:40:00|6828.8|6822.8|6833.8|6827.8|6835.8|6829.8|6828.8|6822.8|97
1651830300000|2022-05-06 09:45:00|6832.8|6826.8|6845.8|6839.8|6846.8|6840.8|6832.8|6826.8|458
1651830600000|2022-05-06 09:50:00|6846.8|6840.8|6849.8|6843.8|6850.8|6844.8|6845.8|6839.8|105
1651830900000|2022-05-06 09:55:00|6848.8|6842.8|6855.8|6849.8|6857.8|6851.8|6848.8|6842.8|233
1651831200000|2022-05-06 10:00:00|6855.3|6849.3|6847.3|6841.3|6856.3|6850.3|6847.3|6841.3|304
1651831500000|2022-05-06 10:05:00|6847.8|6841.8|6849.3|6843.3|6850.8|6844.8|6845.8|6839.8|273
1651831800000|2022-05-06 10:10:00|6848.3|6842.3|6845.3|6839.3|6851.3|6845.3|6843.3|6837.3|213
1651832100000|2022-05-06 10:15:00|6844.8|6838.8|6845.3|6839.3|6847.3|6841.3|6841.8|6835.8|98
1651832400000|2022-05-06 10:20:00|6845.8|6839.8|6848.8|6842.8|6849.3|6843.3|6842.3|6836.3|116
1651832700000|2022-05-06 10:25:00|6848.3|6842.3|6854.3|6848.3|6855.3|6849.3|6848.3|6842.3|92
1651833000000|2022-05-06 10:30:00|6854.8|6848.8|6851.3|6845.3|6859.3|6853.3|6851.3|6845.3|112
1651833300000|2022-05-06 10:35:00|6851.8|6845.8|6854.3|6848.3|6854.8|6848.8|6848.8|6842.8|79
1651833600000|2022-05-06 10:40:00|6854.8|6848.8|6850.3|6844.3|6855.8|6849.8|6848.3|6842.3|36
1651833900000|2022-05-06 10:45:00|6850.8|6844.8|6850.3|6844.3|6853.8|6847.8|6849.3|6843.3|18
1651834200000|2022-05-06 10:50:00|6850.8|6844.8|6847.3|6841.3|6851.8|6845.8|6842.8|6836.8|149
1651834500000|2022-05-06 10:55:00|6848.3|6842.3|6847.8|6841.8|6849.3|6843.3|6844.3|6838.3|86
1651834800000|2022-05-06 11:00:00|6848.3|6842.3|6844.3|6838.3|6848.8|6842.8|6841.3|6835.3|109
1651835100000|2022-05-06 11:05:00|6843.8|6837.8|6842.3|6836.3|6846.3|6840.3|6841.3|6835.3|89
1651835400000|2022-05-06 11:10:00|6842.8|6836.8|6830.3|6824.3|6842.8|6836.8|6829.3|6823.3|76
1651835700000|2022-05-06 11:15:00|6830.8|6824.8|6827.3|6821.3|6832.3|6826.3|6825.8|6819.8|484
1651836000000|2022-05-06 11:20:00|6826.8|6820.8|6835.3|6829.3|6835.8|6829.8|6826.8|6820.8|90
1651836300000|2022-05-06 11:25:00|6834.8|6828.8|6830.3|6824.3|6834.8|6828.8|6827.8|6821.8|21
1651836600000|2022-05-06 11:30:00|6829.8|6823.8|6828.8|6822.8|6830.3|6824.3|6823.3|6817.3|59
1651836900000|2022-05-06 11:35:00|6829.3|6823.3|6831.8|6825.8|6832.3|6826.3|6826.8|6820.8|29
1651837200000|2022-05-06 11:40:00|6831.3|6825.3|6831.8|6825.8|6832.8|6826.8|6827.3|6821.3|43
1651837500000|2022-05-06 11:45:00|6832.3|6826.3|6830.8|6824.8|6832.3|6826.3|6829.3|6823.3|16
1651837800000|2022-05-06 11:50:00|6830.3|6824.3|6833.3|6827.3|6834.3|6828.3|6830.3|6824.3|70
1651838100000|2022-05-06 11:55:00|6833.8|6827.8|6835.3|6829.3|6836.8|6830.8|6830.3|6824.3|66
1651838400000|2022-05-06 12:00:00|6834.3|6828.3|6838.8|6832.8|6840.3|6834.3|6833.8|6827.8|40
1651838700000|2022-05-06 12:05:00|6839.3|6833.3|6844.8|6838.8|6845.3|6839.3|6836.3|6830.3|145
1651839000000|2022-05-06 12:10:00|6845.3|6839.3|6845.3|6839.3|6847.8|6841.8|6844.3|6838.3|74
1651839300000|2022-05-06 12:15:00|6845.8|6839.8|6848.3|6842.3|6850.3|6844.3|6845.3|6839.3|37
1651839600000|2022-05-06 12:20:00|6847.8|6841.8|6843.3|6837.3|6847.8|6841.8|6841.3|6835.3|95
1651839900000|2022-05-06 12:25:00|6843.8|6837.8|6847.3|6841.3|6849.3|6843.3|6842.3|6836.3|164
1651840200000|2022-05-06 12:30:00|6847.8|6841.8|6870.3|6864.3|6873.8|6867.8|6846.8|6840.8|644
1651840500000|2022-05-06 12:35:00|6871.3|6865.3|6876.3|6870.3|6884.3|6878.3|6862.8|6856.8|280
1651840800000|2022-05-06 12:40:00|6875.3|6869.3|6856.8|6850.8|6879.3|6873.3|6856.3|6850.3|259
1651841100000|2022-05-06 12:45:00|6857.3|6851.3|6833.3|6827.3|6857.8|6851.8|6832.8|6826.8|218
1651841400000|2022-05-06 12:50:00|6833.8|6827.8|6827.8|6821.8|6841.3|6835.3|6825.3|6819.3|178
1651841700000|2022-05-06 12:55:00|6827.3|6821.3|6818.8|6812.8|6829.8|6823.8|6818.3|6812.3|260
1651842000000|2022-05-06 13:00:00|6819.3|6813.3|6815.3|6809.3|6827.8|6821.8|6814.8|6808.8|291
1651842300000|2022-05-06 13:05:00|6816.3|6810.3|6815.3|6809.3|6823.3|6817.3|6815.3|6809.3|362
1651842600000|2022-05-06 13:10:00|6815.8|6809.8|6821.3|6815.3|6821.8|6815.8|6809.3|6803.3|744
1651842900000|2022-05-06 13:15:00|6821.8|6815.8|6823.8|6817.8|6826.3|6820.3|6814.3|6808.3|137
1651843200000|2022-05-06 13:20:00|6824.3|6818.3|6825.3|6819.3|6833.8|6827.8|6823.8|6817.8|225
1651843500000|2022-05-06 13:25:00|6825.8|6819.8|6831.8|6825.8|6837.3|6831.3|6821.3|6815.3|217
1651843800000|2022-05-06 13:30:00|6832.3|6826.3|6793.8|6787.8|6842.3|6836.3|6791.3|6785.3|1046
1651844100000|2022-05-06 13:35:00|6793.3|6787.3|6754.8|6748.8|6793.3|6787.3|6749.3|6743.3|1163
1651844400000|2022-05-06 13:40:00|6753.8|6747.8|6760.8|6754.8|6783.3|6777.3|6753.3|6747.3|900
1651844700000|2022-05-06 13:45:00|6761.3|6755.3|6770.8|6764.8|6773.3|6767.3|6750.8|6744.8|589
1651845000000|2022-05-06 13:50:00|6769.8|6763.8|6748.3|6742.3|6771.3|6765.3|6748.3|6742.3|863
1651845300000|2022-05-06 13:55:00|6748.8|6742.8|6727.8|6721.8|6753.8|6747.8|6712.3|6706.3|1677
1651845600000|2022-05-06 14:00:00|6729.3|6723.3|6758.3|6752.3|6758.3|6752.3|6723.3|6717.3|1438
1651845900000|2022-05-06 14:05:00|6757.8|6751.8|6758.8|6752.8|6783.8|6777.8|6757.3|6751.3|1041
1651846200000|2022-05-06 14:10:00|6758.3|6752.3|6767.3|6761.3|6773.8|6767.8|6750.3|6744.3|645
1651846500000|2022-05-06 14:15:00|6766.8|6760.8|6792.8|6786.8|6805.8|6799.8|6766.3|6760.3|757
1651846800000|2022-05-06 14:20:00|6792.3|6786.3|6788.3|6782.3|6796.3|6790.3|6774.3|6768.3|613
1651847100000|2022-05-06 14:25:00|6787.8|6781.8|6774.3|6768.3|6800.3|6794.3|6774.3|6768.3|361
1651847400000|2022-05-06 14:30:00|6774.8|6768.8|6760.8|6754.8|6783.3|6777.3|6758.8|6752.8|465
1651847700000|2022-05-06 14:35:00|6761.3|6755.3|6748.8|6742.8|6766.8|6760.8|6742.3|6736.3|470
1651848000000|2022-05-06 14:40:00|6749.8|6743.8|6753.3|6747.3|6759.3|6753.3|6741.8|6735.8|490
1651848300000|2022-05-06 14:45:00|6751.3|6745.3|6778.3|6772.3|6784.3|6778.3|6748.8|6742.8|641
1651848600000|2022-05-06 14:50:00|6779.8|6773.8|6787.3|6781.3|6787.3|6781.3|6768.3|6762.3|375
1651848900000|2022-05-06 14:55:00|6786.8|6780.8|6789.3|6783.3|6797.8|6791.8|6779.8|6773.8|416
1651849200000|2022-05-06 15:00:00|6788.8|6782.8|6775.8|6769.8|6793.8|6787.8|6774.3|6768.3|487
1651849500000|2022-05-06 15:05:00|6776.8|6770.8|6781.3|6775.3|6783.8|6777.8|6771.8|6765.8|362
1651849800000|2022-05-06 15:10:00|6780.3|6774.3|6783.8|6777.8|6785.3|6779.3|6767.3|6761.3|178
1651850100000|2022-05-06 15:15:00|6784.8|6778.8|6794.3|6788.3|6798.8|6792.8|6780.3|6774.3|362
1651850400000|2022-05-06 15:20:00|6793.8|6787.8|6804.8|6798.8|6807.3|6801.3|6787.8|6781.8|321
1651850700000|2022-05-06 15:25:00|6804.3|6798.3|6801.8|6795.8|6806.3|6800.3|6794.3|6788.3|351
1651851000000|2022-05-06 15:30:00|6802.3|6796.3|6775.3|6769.3|6803.8|6797.8|6773.3|6767.3|362
1651851300000|2022-05-06 15:35:00|6775.8|6769.8|6770.3|6764.3|6780.3|6774.3|6769.3|6763.3|594
1651851600000|2022-05-06 15:40:00|6770.8|6764.8|6769.8|6763.8|6776.8|6770.8|6763.3|6757.3|212
1651851900000|2022-05-06 15:45:00|6769.3|6763.3|6778.3|6772.3|6778.3|6772.3|6763.3|6757.3|181
1651852200000|2022-05-06 15:50:00|6777.3|6771.3|6771.3|6765.3|6786.3|6780.3|6768.3|6762.3|175
1651852500000|2022-05-06 15:55:00|6770.8|6764.8|6751.8|6745.8|6777.3|6771.3|6750.3|6744.3|562
1651852800000|2022-05-06 16:00:00|6753.8|6747.8|6765.8|6759.8|6768.8|6762.8|6748.8|6742.8|385
1651853100000|2022-05-06 16:05:00|6766.8|6760.8|6770.8|6764.8|6779.8|6773.8|6762.8|6756.8|195
1651853400000|2022-05-06 16:10:00|6771.8|6765.8|6760.8|6754.8|6771.8|6765.8|6753.8|6747.8|230
1651853700000|2022-05-06 16:15:00|6759.8|6753.8|6757.8|6751.8|6767.8|6761.8|6753.8|6747.8|171
1651854000000|2022-05-06 16:20:00|6754.8|6748.8|6775.8|6769.8|6780.8|6774.8|6754.8|6748.8|302
1651854300000|2022-05-06 16:25:00|6773.8|6767.8|6782.8|6776.8|6783.8|6777.8|6773.8|6767.8|117
1651854600000|2022-05-06 16:30:00|6781.8|6775.8|6780.8|6774.8|6782.8|6776.8|6770.8|6764.8|224
1651854900000|2022-05-06 16:35:00|6781.8|6775.8|6777.8|6771.8|6786.8|6780.8|6769.8|6763.8|173
1651855200000|2022-05-06 16:40:00|6778.8|6772.8|6783.8|6777.8|6783.8|6777.8|6772.8|6766.8|139
1651855500000|2022-05-06 16:45:00|6782.8|6776.8|6784.8|6778.8|6786.8|6780.8|6781.8|6775.8|64
1651855800000|2022-05-06 16:50:00|6781.8|6775.8|6783.8|6777.8|6788.8|6782.8|6771.8|6765.8|127
1651856100000|2022-05-06 16:55:00|6782.8|6776.8|6792.8|6786.8|6794.8|6788.8|6780.8|6774.8|276
1651856400000|2022-05-06 17:00:00|6793.8|6787.8|6800.8|6794.8|6802.8|6796.8|6786.8|6780.8|202
1651856700000|2022-05-06 17:05:00|6799.8|6793.8|6790.8|6784.8|6799.8|6793.8|6788.8|6782.8|60
1651857000000|2022-05-06 17:10:00|6788.8|6782.8|6781.8|6775.8|6790.8|6784.8|6781.8|6775.8|124
1651857300000|2022-05-06 17:15:00|6780.8|6774.8|6770.8|6764.8|6784.8|6778.8|6769.8|6763.8|136
1651857600000|2022-05-06 17:20:00|6769.8|6763.8|6773.8|6767.8|6780.8|6774.8|6766.8|6760.8|139
1651857900000|2022-05-06 17:25:00|6774.8|6768.8|6770.8|6764.8|6775.8|6769.8|6767.8|6761.8|90
1651858200000|2022-05-06 17:30:00|6773.8|6767.8|6776.8|6770.8|6777.8|6771.8|6767.8|6761.8|130
1651858500000|2022-05-06 17:35:00|6775.8|6769.8|6760.8|6754.8|6778.8|6772.8|6759.8|6753.8|98
1651858800000|2022-05-06 17:40:00|6761.8|6755.8|6763.8|6757.8|6770.8|6764.8|6757.8|6751.8|194
1651859100000|2022-05-06 17:45:00|6764.8|6758.8|6762.8|6756.8|6768.8|6762.8|6756.8|6750.8|132
1651859400000|2022-05-06 17:50:00|6763.8|6757.8|6750.8|6744.8|6763.8|6757.8|6748.8|6742.8|177
1651859700000|2022-05-06 17:55:00|6749.8|6743.8|6745.8|6739.8|6749.8|6743.8|6745.8|6739.8|186
1651860000000|2022-05-06 18:00:00|6744.8|6738.8|6746.8|6740.8|6752.8|6746.8|6744.8|6738.8|77
1651860300000|2022-05-06 18:05:00|6742.8|6736.8|6731.8|6725.8|6742.8|6736.8|6731.8|6725.8|261
1651860600000|2022-05-06 18:10:00|6732.8|6726.8|6738.8|6732.8|6743.8|6737.8|6731.8|6725.8|219
1651860900000|2022-05-06 18:15:00|6739.8|6733.8|6734.8|6728.8|6744.8|6738.8|6734.8|6728.8|97
1651861200000|2022-05-06 18:20:00|6733.8|6727.8|6732.8|6726.8|6736.8|6730.8|6728.8|6722.8|107
1651861500000|2022-05-06 18:25:00|6731.8|6725.8|6729.8|6723.8|6731.8|6725.8|6725.8|6719.8|155
1651861800000|2022-05-06 18:30:00|6730.8|6724.8|6725.8|6719.8|6734.8|6728.8|6722.8|6716.8|135
1651862100000|2022-05-06 18:35:00|6727.8|6721.8|6725.8|6719.8|6730.8|6724.8|6720.8|6714.8|133
1651862400000|2022-05-06 18:40:00|6726.8|6720.8|6723.8|6717.8|6729.8|6723.8|6722.8|6716.8|101
1651862700000|2022-05-06 18:45:00|6721.8|6715.8|6733.8|6727.8|6735.8|6729.8|6721.8|6715.8|168
1651863000000|2022-05-06 18:50:00|6734.8|6728.8|6741.8|6735.8|6746.8|6740.8|6732.8|6726.8|269
1651863300000|2022-05-06 18:55:00|6742.8|6736.8|6740.4|6717|6744.8|6738.8|6727.8|6716.8|108
1651863600000|2022-05-06 19:00:00|6740.2|6716.8|6741.3|6717.9|6741.5|6718.1|6733.5|6710.1|0
1651863900000|2022-05-06 19:05:00|6741.1|6717.7|6738.5|6715.1|6744.5|6721.1|6732.4|6709|0
1651864200000|2022-05-06 19:10:00|6738.6|6715.2|6738.7|6715.3|6744.1|6720.7|6738.2|6714.8|0
1651864500000|2022-05-06 19:15:00|6738.8|6715.4|6737.6|6714.2|6741.3|6717.9|6730.3|6706.9|0
1651864800000|2022-05-06 19:20:00|6737.7|6714.3|6728|6704.6|6738|6714.6|6727.8|6704.4|0
1651865100000|2022-05-06 19:25:00|6728.1|6704.7|6738.7|6715.3|6739.8|6716.4|6727|6703.6|0
1651865400000|2022-05-06 19:30:00|6738.6|6715.2|6746|6722.6|6747.8|6724.4|6736.7|6713.3|0
1651865700000|2022-05-06 19:35:00|6745.9|6722.5|6769.4|6746|6771.3|6747.9|6745.9|6722.5|0
1651866000000|2022-05-06 19:40:00|6769.5|6746.1|6764.3|6740.9|6771.2|6747.8|6761|6737.6|0
1651866300000|2022-05-06 19:45:00|6764.5|6741.1|6765.6|6742.2|6770.6|6747.2|6757.6|6734.2|0
1651866600000|2022-05-06 19:50:00|6765.5|6742.1|6754.4|6731|6774.1|6750.7|6754.1|6730.7|0
1651866900000|2022-05-06 19:55:00|6754.1|6730.7|6749.1|6725.7|6755.6|6732.2|6747.7|6724.3|0
1651867200000|2022-05-06 20:00:00|6749|6725.6|6734|6710.6|6749|6725.6|6733.6|6710.2|0
1651867500000|2022-05-06 20:05:00|6733.4|6710|6736.2|6712.8|6739|6715.6|6731.6|6708.2|0
1651867800000|2022-05-06 20:10:00|6735.9|6712.5|6729.9|6706.5|6736.9|6713.5|6728.9|6705.5|0
1651868100000|2022-05-06 20:15:00|6729.6|6706.2|6734.6|6711.2|6734.9|6711.5|6727.2|6703.8|0
1651868400000|2022-05-06 20:20:00|6734.7|6711.3|6730.6|6707.2|6735.9|6712.5|6730.6|6707.2|0
1651868700000|2022-05-06 20:25:00|6730.7|6707.3|6733.9|6710.5|6734.7|6711.3|6730.6|6707.2|0
1651869000000|2022-05-06 20:30:00|6733.3|6709.9|6733.2|6709.8|6734.2|6710.8|6732.1|6708.7|0
1651869300000|2022-05-06 20:35:00|6733.4|6710|6735.6|6712.2|6736.2|6712.8|6733.1|6709.7|0
1651869600000|2022-05-06 20:40:00|6735.3|6711.9|6734.4|6711|6736.6|6713.2|6733.7|6710.3|0
1651869900000|2022-05-06 20:45:00|6734.9|6711.5|6740.6|6717.2|6741.3|6717.9|6733.9|6710.5|0
1651870200000|2022-05-06 20:50:00|6740.9|6717.5|6742.6|6719.2|6742.6|6719.2|6737.6|6714.2|0
1651870500000|2022-05-06 20:55:00|6742.4|6719|6737.6|6714.2|6742.6|6719.2|6737.1|6713.7|0
1651870800000|2022-05-06 21:00:00|6725.2|6701.8|6725.2|6701.8|6725.2|6701.8|6725.2|6701.8|0
1652047200000|2022-05-08 22:00:00|6696.5|6673.1|6695.6|6672.2|6700.2|6676.8|6688.1|6664.7|0
1652047500000|2022-05-08 22:05:00|6695.4|6672|6697.7|6674.3|6697.9|6674.5|6687.7|6664.3|0
1652047800000|2022-05-08 22:10:00|6698.2|6674.8|6694.7|6671.3|6700.2|6676.8|6693.5|6670.1|0
1652048100000|2022-05-08 22:15:00|6694.6|6671.2|6706.1|6682.7|6711.6|6688.2|6694.5|6671.1|0
1652048400000|2022-05-08 22:20:00|6705.9|6682.5|6718.1|6694.7|6718.5|6695.1|6702.7|6679.3|0
1652048700000|2022-05-08 22:25:00|6717.8|6694.4|6717.5|6694.1|6720.1|6696.7|6716.8|6693.4|0
1652049000000|2022-05-08 22:30:00|6717.8|6694.4|6720.3|6696.9|6721.5|6698.1|6714.5|6691.1|0
1652049300000|2022-05-08 22:35:00|6719.9|6696.5|6727.7|6704.3|6728.2|6704.8|6719.8|6696.4|0
1652049600000|2022-05-08 22:40:00|6727.8|6704.4|6723.3|6699.9|6728.2|6704.8|6722.2|6698.8|0
1652049900000|2022-05-08 22:45:00|6723.5|6700.1|6724.8|6701.4|6726.5|6703.1|6722|6698.6|0
1652050200000|2022-05-08 22:50:00|6725|6701.6|6727.2|6703.8|6729.8|6706.4|6725|6701.6|0
1652050500000|2022-05-08 22:55:00|6727.5|6704.1|6724.8|6701.4|6728.3|6704.9|6724.2|6700.8|0
1652050800000|2022-05-08 23:00:00|6724.7|6701.3|6721.5|6698.1|6726.8|6703.4|6720|6696.6|0
1652051100000|2022-05-08 23:05:00|6721.7|6698.3|6720.3|6696.9|6722.7|6699.3|6715.2|6691.8|0
1652051400000|2022-05-08 23:10:00|6720.2|6696.8|6720.6|6697.2|6720.6|6697.2|6717|6693.6|0
1652051700000|2022-05-08 23:15:00|6720.5|6697.1|6722|6698.6|6723|6699.6|6718|6694.6|0
1652052000000|2022-05-08 23:20:00|6721.8|6698.4|6720|6696.6|6721.8|6698.4|6718.8|6695.4|0
1652052300000|2022-05-08 23:25:00|6719.8|6696.4|6711.9|6688.5|6720.7|6697.3|6711.5|6688.1|0
1652052600000|2022-05-08 23:30:00|6712.1|6688.7|6706.3|6682.9|6713.8|6690.4|6706.2|6682.8|0
1652052900000|2022-05-08 23:35:00|6706|6682.6|6707.9|6684.5|6709.5|6686.1|6706|6682.6|0
1652053200000|2022-05-08 23:40:00|6707.7|6684.3|6711.7|6688.3|6712.2|6688.8|6703.7|6680.3|0
1652053500000|2022-05-08 23:45:00|6711.6|6688.2|6704.5|6681.1|6714.7|6691.3|6704.2|6680.8|0
1652053800000|2022-05-08 23:50:00|6704.4|6681|6703.7|6680.3|6706|6682.6|6698.7|6675.3|0
1652054100000|2022-05-08 23:55:00|6703.5|6680.1|6705|6681.6|6707|6683.6|6700.2|6676.8|0
1652054400000|2022-05-09 00:00:00|6704.7|6681.3|6700|6676.6|6708.7|6685.3|6696.7|6673.3|0
1652054700000|2022-05-09 00:05:00|6700.3|6676.9|6700.6|6677.2|6701.8|6678.4|6698.7|6675.3|0
1652055000000|2022-05-09 00:10:00|6700.3|6676.9|6700.6|6677.2|6702.6|6679.2|6697.9|6674.5|0
1652055300000|2022-05-09 00:15:00|6701.2|6677.8|6699.7|6676.3|6702.6|6679.2|6697.1|6673.7|0
1652055600000|2022-05-09 00:20:00|6699.8|6676.4|6700.9|6677.5|6702.5|6679.1|6699.1|6675.7|0
1652055900000|2022-05-09 00:25:00|6700.8|6677.4|6700|6676.6|6701.7|6678.3|6699.6|6676.2|0
1652056200000|2022-05-09 00:30:00|6700.2|6676.8|6696.1|6672.7|6700.5|6677.1|6696.1|6672.7|0
1652056500000|2022-05-09 00:35:00|6696.3|6672.9|6694.1|6670.7|6696.3|6672.9|6693.5|6670.1|0
1652056800000|2022-05-09 00:40:00|6694.3|6670.9|6694|6670.6|6697.9|6674.5|6693.7|6670.3|0
1652057100000|2022-05-09 00:45:00|6694.3|6670.9|6691.6|6668.2|6696.1|6672.7|6690.5|6667.1|0
1652057400000|2022-05-09 00:50:00|6691.9|6668.5|6684.2|6660.8|6691.9|6668.5|6683.7|6660.3|0
1652057700000|2022-05-09 00:55:00|6684.5|6661.1|6682.7|6659.3|6685.3|6661.9|6681.5|6658.1|0
1652058000000|2022-05-09 01:00:00|6683|6659.6|6657.1|6633.7|6684.4|6661|6654.6|6631.2|0
1652058300000|2022-05-09 01:05:00|6656.8|6633.4|6658.3|6634.9|6662.3|6638.9|6656.8|6633.4|0
1652058600000|2022-05-09 01:10:00|6658.6|6635.2|6653.4|6630|6661.5|6638.1|6652|6628.6|0
1652058900000|2022-05-09 01:15:00|6655.5|6632.1|6663.8|6640.4|6664.9|6641.5|6655.5|6632.1|0
1652059200000|2022-05-09 01:20:00|6664.1|6640.7|6664.1|6640.7|6666.1|6642.7|6662.6|6639.2|0
1652059500000|2022-05-09 01:25:00|6663.8|6640.4|6661.2|6637.8|6665.3|6641.9|6659.5|6636.1|0
1652059800000|2022-05-09 01:30:00|6661.4|6638|6670.7|6647.3|6671.3|6647.9|6659.6|6636.2|0
1652060100000|2022-05-09 01:35:00|6670.6|6647.2|6663.8|6640.4|6670.7|6647.3|6662.8|6639.4|0
1652060400000|2022-05-09 01:40:00|6663.7|6640.3|6667.4|6644|6668.8|6645.4|6663.7|6640.3|0
1652060700000|2022-05-09 01:45:00|6667.6|6644.2|6667.3|6643.9|6671.9|6648.5|6665.9|6642.5|0
1652061000000|2022-05-09 01:50:00|6667.4|6644|6669.8|6646.4|6672.5|6649.1|6667.3|6643.9|0
1652061300000|2022-05-09 01:55:00|6669.7|6646.3|6668.6|6645.2|6671|6647.6|6667.4|6644|0
1652061600000|2022-05-09 02:00:00|6668.8|6645.4|6663.9|6640.5|6670.1|6646.7|6663.9|6640.5|0
1652061900000|2022-05-09 02:05:00|6663.8|6640.4|6666.5|6643.1|6668.8|6645.4|6663.4|6640|0
1652062200000|2022-05-09 02:10:00|6666.4|6643|6665.8|6642.4|6667|6643.6|6663.1|6639.7|0
1652062500000|2022-05-09 02:15:00|6665.5|6642.1|6666.5|6643.1|6666.8|6643.4|6664.1|6640.7|0
1652062800000|2022-05-09 02:20:00|6666.3|6642.9|6664.3|6640.9|6666.5|6643.1|6663.4|6640|0
1652063100000|2022-05-09 02:25:00|6664.2|6640.8|6664.3|6640.9|6665.3|6641.9|6661.8|6638.4|0
1652063400000|2022-05-09 02:30:00|6664.1|6640.7|6666.5|6643.1|6667.5|6644.1|6663.9|6640.5|0
1652063700000|2022-05-09 02:35:00|6666.7|6643.3|6666.2|6642.8|6666.7|6643.3|6664.3|6640.9|0
1652064000000|2022-05-09 02:40:00|6665.9|6642.5|6665.8|6642.4|6667.4|6644|6665.3|6641.9|0
1652064300000|2022-05-09 02:45:00|6665.6|6642.2|6666.8|6643.4|6667.5|6644.1|6665.3|6641.9|0
1652064600000|2022-05-09 02:50:00|6666.6|6643.2|6667.6|6644.2|6667.7|6644.3|6666.2|6642.8|0
1652064900000|2022-05-09 02:55:00|6667.7|6644.3|6672.6|6649.2|6672.9|6649.5|6667.7|6644.3|0
1652065200000|2022-05-09 03:00:00|6672.9|6649.5|6674.3|6650.9|6674.3|6650.9|6672.1|6648.7|0
1652065500000|2022-05-09 03:05:00|6674.6|6651.2|6679.2|6655.8|6684.3|6660.9|6674.2|6650.8|0
1652065800000|2022-05-09 03:10:00|6679|6655.6|6677.6|6654.2|6681.2|6657.8|6677|6653.6|0
1652066100000|2022-05-09 03:15:00|6677.5|6654.1|6679.7|6656.3|6681.5|6658.1|6677|6653.6|0
1652066400000|2022-05-09 03:20:00|6679.9|6656.5|6683|6659.6|6683.8|6660.4|6679.9|6656.5|0
1652066700000|2022-05-09 03:25:00|6682.9|6659.5|6682.4|6659|6685.3|6661.9|6682.1|6658.7|0
1652067000000|2022-05-09 03:30:00|6682.3|6658.9|6683.8|6660.4|6687.5|6664.1|6682.3|6658.9|0
1652067300000|2022-05-09 03:35:00|6683.6|6660.2|6683.9|6660.5|6684.8|6661.4|6682.3|6658.9|0
1652067600000|2022-05-09 03:40:00|6684.1|6660.7|6682.6|6659.2|6685.6|6662.2|6681.4|6658|0
1652067900000|2022-05-09 03:45:00|6682.3|6658.9|6681.2|6657.8|6683.2|6659.8|6681.1|6657.7|0
1652068200000|2022-05-09 03:50:00|6681.4|6658|6683.6|6660.2|6685.4|6662|6681.2|6657.8|0
1652068500000|2022-05-09 03:55:00|6683.8|6660.4|6684.6|6661.2|6684.7|6661.3|6682.4|6659|0
1652068800000|2022-05-09 04:00:00|6684.8|6661.4|6682.1|6658.7|6684.8|6661.4|6682.1|6658.7|0
1652069100000|2022-05-09 04:05:00|6682.2|6658.8|6683.7|6660.3|6685.4|6662|6681.9|6658.5|0
1652069400000|2022-05-09 04:10:00|6683.6|6660.2|6682.7|6659.3|6683.8|6660.4|6681.2|6657.8|0
1652069700000|2022-05-09 04:15:00|6682.6|6659.2|6682.6|6659.2|6682.8|6659.4|6681.3|6657.9|0
1652070000000|2022-05-09 04:20:00|6682.8|6659.4|6680.7|6657.3|6683.2|6659.8|6680.1|6656.7|0
1652070300000|2022-05-09 04:25:00|6680.8|6657.4|6681.1|6657.7|6681.6|6658.2|6680.5|6657.1|0
1652070600000|2022-05-09 04:30:00|6681.3|6657.9|6680.7|6657.3|6681.4|6658|6679.3|6655.9|0
1652070900000|2022-05-09 04:35:00|6680.5|6657.1|6679.7|6656.3|6680.8|6657.4|6679.4|6656|0
1652071200000|2022-05-09 04:40:00|6679.6|6656.2|6678|6654.6|6681.1|6657.7|6677.1|6653.7|0
1652071500000|2022-05-09 04:45:00|6677.7|6654.3|6678.6|6655.2|6679.5|6656.1|6677.7|6654.3|0
1652071800000|2022-05-09 04:50:00|6678.5|6655.1|6678.2|6654.8|6679.2|6655.8|6677.9|6654.5|0
1652072100000|2022-05-09 04:55:00|6677.9|6654.5|6676.8|6653.4|6678.5|6655.1|6676.8|6653.4|0
1652072400000|2022-05-09 05:00:00|6675.8|6652.4|6674.3|6650.9|6676.5|6653.1|6673.7|6650.3|0
1652072700000|2022-05-09 05:05:00|6674|6650.6|6680.7|6657.3|6682.7|6659.3|6673.1|6649.7|0
1652073000000|2022-05-09 05:10:00|6680.4|6657|6676.9|6653.5|6680.7|6657.3|6673|6649.6|0
1652073300000|2022-05-09 05:15:00|6677|6653.6|6673.4|6650|6677.2|6653.8|6672.2|6648.8|0
1652073600000|2022-05-09 05:20:00|6673.3|6649.9|6674.3|6650.9|6675.8|6652.4|6673|6649.6|0
1652073900000|2022-05-09 05:25:00|6673.5|6650.1|6673.6|6650.2|6674.2|6650.8|6672.4|6649|0
1652074200000|2022-05-09 05:30:00|6673.3|6649.9|6673.6|6650.2|6677.6|6654.2|6673.1|6649.7|0
1652074500000|2022-05-09 05:35:00|6673.4|6650|6675|6651.6|6678|6654.6|6670.5|6647.1|0
1652074800000|2022-05-09 05:40:00|6674.5|6651.1|6673.7|6650.3|6674.5|6651.1|6671.9|6648.5|0
1652075100000|2022-05-09 05:45:00|6673.8|6650.4|6671.9|6648.5|6674.6|6651.2|6671.1|6647.7|0
1652075400000|2022-05-09 05:50:00|6672|6648.6|6675.2|6651.8|6675.4|6652|6671.3|6647.9|0
1652075700000|2022-05-09 05:55:00|6675.1|6651.7|6669.3|6645.9|6675.2|6651.8|6669.1|6645.7|0
1652076000000|2022-05-09 06:00:00|6669|6645.6|6683.6|6660.2|6685.4|6662|6669|6645.6|0
1652076300000|2022-05-09 06:05:00|6683.8|6660.4|6683.5|6660.1|6686|6662.6|6680.1|6656.7|0
1652076600000|2022-05-09 06:10:00|6683.6|6660.2|6687.9|6664.5|6689.6|6666.2|6683.2|6659.8|0
1652076900000|2022-05-09 06:15:00|6687|6663.6|6686.8|6663.4|6688.6|6665.2|6684.3|6660.9|0
1652077200000|2022-05-09 06:20:00|6686.6|6663.2|6684.3|6660.9|6688.4|6665|6684.1|6660.7|0
1652077500000|2022-05-09 06:25:00|6684.6|6661.2|6686.6|6663.2|6687.2|6663.8|6684.3|6660.9|0
1652077800000|2022-05-09 06:30:00|6686.7|6663.3|6689.1|6665.7|6689.9|6666.5|6685.7|6662.3|0
1652078100000|2022-05-09 06:35:00|6689.4|6666|6690.6|6667.2|6691|6667.6|6687.4|6664|0
1652078400000|2022-05-09 06:40:00|6690.7|6667.3|6691.6|6668.2|6692.3|6668.9|6689.4|6666|0
1652078700000|2022-05-09 06:45:00|6691.8|6668.4|6690|6666.6|6693.5|6670.1|6688.5|6665.1|0
1652079000000|2022-05-09 06:50:00|6690.1|6666.7|6690.7|6667.3|6692.5|6669.1|6688.9|6665.5|0
1652079300000|2022-05-09 06:55:00|6690.8|6667.4|6687.8|6664.4|6693|6669.6|6686.9|6663.5|0
1652079600000|2022-05-09 07:00:00|6688.2|6664.8|6693.5|6670.1|6695.8|6672.4|6684.4|6661|0
1652079900000|2022-05-09 07:05:00|6693.9|6670.5|6697.1|6673.7|6698.1|6674.7|6689.9|6666.5|0
1652080200000|2022-05-09 07:10:00|6697.2|6673.8|6705.8|6682.4|6707|6683.6|6697.1|6673.7|0
1652080500000|2022-05-09 07:15:00|6705.7|6682.3|6695|6671.6|6707.3|6683.9|6694.7|6671.3|0
1652080800000|2022-05-09 07:20:00|6694.9|6671.5|6685.1|6661.7|6696.2|6672.8|6683.1|6659.7|0
1652081100000|2022-05-09 07:25:00|6685.4|6662|6688.4|6665|6690|6666.6|6681.8|6658.4|0
1652081400000|2022-05-09 07:30:00|6688.3|6664.9|6698.1|6674.7|6698.2|6674.8|6685.2|6661.8|0
1652081700000|2022-05-09 07:35:00|6698.2|6674.8|6696.8|6673.4|6700.6|6677.2|6693.8|6670.4|0
1652082000000|2022-05-09 07:40:00|6696.6|6673.2|6688.8|6665.4|6696.6|6673.2|6688.3|6664.9|0
1652082300000|2022-05-09 07:45:00|6689.1|6665.7|6690.5|6667.1|6692.2|6668.8|6687.3|6663.9|0
1652082600000|2022-05-09 07:50:00|6691.1|6667.7|6682.2|6658.8|6692|6668.6|6679.2|6655.8|0
1652082900000|2022-05-09 07:55:00|6682.3|6658.9|6675.2|6651.8|6682.8|6659.4|6672.8|6649.4|0
1652083200000|2022-05-09 08:00:00|6675.3|6651.9|6669.2|6645.8|6675.6|6652.2|6664.7|6641.3|0
1652083500000|2022-05-09 08:05:00|6669.1|6645.7|6675|6651.6|6675.4|6652|6666.4|6643|0
1652083800000|2022-05-09 08:10:00|6675.1|6651.7|6672.4|6649|6677.2|6653.8|6671.2|6647.8|0
1652084100000|2022-05-09 08:15:00|6672.3|6648.9|6671.3|6647.9|6679.2|6655.8|6667.4|6644|0
1652084400000|2022-05-09 08:20:00|6671.1|6647.7|6667.7|6644.3|6674.6|6651.2|6667.2|6643.8|0
1652084700000|2022-05-09 08:25:00|6667.8|6644.4|6666.9|6643.5|6671.6|6648.2|6664.6|6641.2|0
1652085000000|2022-05-09 08:30:00|6666.7|6643.3|6653|6629.6|6669|6645.6|6651.8|6628.4|0
1652085300000|2022-05-09 08:35:00|6652.9|6629.5|6657.9|6634.5|6658.1|6634.7|6650.1|6626.7|0
1652085600000|2022-05-09 08:40:00|6657.8|6634.4|6659.6|6636.2|6662.7|6639.3|6657.2|6633.8|0
1652085900000|2022-05-09 08:45:00|6659.7|6636.3|6668.1|6644.7|6668.7|6645.3|6659.4|6636|0
1652086200000|2022-05-09 08:50:00|6668.2|6644.8|6669.9|6646.5|6672.9|6649.5|6667.1|6643.7|0
1652086500000|2022-05-09 08:55:00|6670.2|6646.8|6668.1|6644.7|6672.3|6648.9|6664.3|6640.9|0
1652086800000|2022-05-09 09:00:00|6667.8|6644.4|6666.5|6643.1|6668.7|6645.3|6665.6|6642.2|0
1652087100000|2022-05-09 09:05:00|6666.8|6643.4|6665.2|6641.8|6668.2|6644.8|6664|6640.6|0
1652087400000|2022-05-09 09:10:00|6665|6641.6|6673.8|6650.4|6674.1|6650.7|6665|6641.6|0
1652087700000|2022-05-09 09:15:00|6674.1|6650.7|6668.4|6645|6674.6|6651.2|6666.2|6642.8|0
1652088000000|2022-05-09 09:20:00|6668.2|6644.8|6667.7|6644.3|6674.8|6651.4|6666.2|6642.8|0
1652088300000|2022-05-09 09:25:00|6667.9|6644.5|6660.1|6636.7|6670.1|6646.7|6658.8|6635.4|0
1652088600000|2022-05-09 09:30:00|6660.3|6636.9|6656.8|6633.4|6662.7|6639.3|6656.8|6633.4|0
1652088900000|2022-05-09 09:35:00|6656.6|6633.2|6653.6|6630.2|6658.1|6634.7|6651.9|6628.5|0
1652089200000|2022-05-09 09:40:00|6653.3|6629.9|6657.6|6634.2|6659.8|6636.4|6650.7|6627.3|0
1652089500000|2022-05-09 09:45:00|6657.8|6634.4|6653.7|6630.3|6658.9|6635.5|6651.1|6627.7|0
1652089800000|2022-05-09 09:50:00|6653.8|6630.4|6655.4|6632|6659.6|6636.2|6653.1|6629.7|0
1652090100000|2022-05-09 09:55:00|6655.5|6632.1|6657.9|6634.5|6659.1|6635.7|6649.3|6625.9|0
1652090400000|2022-05-09 10:00:00|6658|6634.6|6656.8|6633.4|6660.6|6637.2|6655.3|6631.9|0
1652090700000|2022-05-09 10:05:00|6656.5|6633.1|6654.6|6631.2|6660.4|6637|6652.6|6629.2|0
1652091000000|2022-05-09 10:10:00|6654.9|6631.5|6651.5|6628.1|6655|6631.6|6650.8|6627.4|0
1652091300000|2022-05-09 10:15:00|6651.4|6628|6652.5|6629.1|6655.1|6631.7|6650.2|6626.8|0
1652091600000|2022-05-09 10:20:00|6652.7|6629.3|6650.5|6627.1|6654.8|6631.4|6649.9|6626.5|0
1652091900000|2022-05-09 10:25:00|6650.7|6627.3|6649.3|6625.9|6652.4|6629|6645.3|6621.9|0
1652092200000|2022-05-09 10:30:00|6649.4|6626|6641.8|6618.4|6649.9|6626.5|6639.6|6616.2|0
1652092500000|2022-05-09 10:35:00|6641.5|6618.1|6636.7|6613.3|6642.5|6619.1|6636.3|6612.9|0
1652092800000|2022-05-09 10:40:00|6637|6613.6|6632.6|6609.2|6637.8|6614.4|6632.3|6608.9|0
1652093100000|2022-05-09 10:45:00|6632.7|6609.3|6635.7|6612.3|6636|6612.6|6626.4|6603|0
1652093400000|2022-05-09 10:50:00|6635.8|6612.4|6621.3|6597.9|6637.1|6613.7|6617.6|6594.2|0
1652093700000|2022-05-09 10:55:00|6621.1|6597.7|6621.4|6598|6624.7|6601.3|6618.1|6594.7|0
1652094000000|2022-05-09 11:00:00|6621.3|6597.9|6628.1|6604.7|6630.5|6607.1|6621.3|6597.9|0
1652094300000|2022-05-09 11:05:00|6627.8|6604.4|6626.2|6602.8|6632.3|6608.9|6625.1|6601.7|0
1652094600000|2022-05-09 11:10:00|6626|6602.6|6623.9|6600.5|6628.4|6605|6621.2|6597.8|0
1652094900000|2022-05-09 11:15:00|6624|6600.6|6621.7|6598.3|6626.1|6602.7|6619.8|6596.4|0
1652095200000|2022-05-09 11:20:00|6621.5|6598.1|6618.6|6595.2|6621.5|6598.1|6613.7|6590.3|0
1652095500000|2022-05-09 11:25:00|6618.3|6594.9|6616.7|6593.3|6619.2|6595.8|6615.7|6592.3|0
1652095800000|2022-05-09 11:30:00|6617|6593.6|6622.8|6599.4|6623.4|6600|6613.9|6590.5|0
1652096100000|2022-05-09 11:35:00|6623.1|6599.7|6620.1|6596.7|6628|6604.6|6619.2|6595.8|0
1652096400000|2022-05-09 11:40:00|6620.7|6597.3|6619.8|6596.4|6624.2|6600.8|6615.4|6592|0
1652096700000|2022-05-09 11:45:00|6620|6596.6|6628.3|6604.9|6629.5|6606.1|6617.4|6594|0
1652097000000|2022-05-09 11:50:00|6628|6604.6|6636|6612.6|6636.7|6613.3|6626.6|6603.2|0
1652097300000|2022-05-09 11:55:00|6636.3|6612.9|6638.1|6614.7|6641.1|6617.7|6632.8|6609.4|0
1652097600000|2022-05-09 12:00:00|6637.8|6614.4|6641.7|6618.3|6641.7|6618.3|6630.9|6607.5|0
1652097900000|2022-05-09 12:05:00|6642|6618.6|6645.1|6621.7|6651.8|6628.4|6638.5|6615.1|0
1652098200000|2022-05-09 12:10:00|6644.8|6621.4|6641|6617.6|6646|6622.6|6638.9|6615.5|0
1652098500000|2022-05-09 12:15:00|6640.7|6617.3|6634.5|6611.1|6641.4|6618|6633.2|6609.8|0
1652098800000|2022-05-09 12:20:00|6634.2|6610.8|6638.3|6614.9|6640|6616.6|6632.9|6609.5|0
1652099100000|2022-05-09 12:25:00|6638.2|6614.8|6631.7|6608.3|6638.2|6614.8|6631.5|6608.1|0
1652099400000|2022-05-09 12:30:00|6631.8|6608.4|6634.9|6611.5|6636.7|6613.3|6627.3|6603.9|0
1652099700000|2022-05-09 12:35:00|6634.8|6611.4|6645.8|6622.4|6645.8|6622.4|6633.3|6609.9|0
1652100000000|2022-05-09 12:40:00|6646|6622.6|6649|6625.6|6653.5|6630.1|6644.9|6621.5|0
1652100300000|2022-05-09 12:45:00|6649.3|6625.9|6649|6625.6|6652.6|6629.2|6644|6620.6|0
1652100600000|2022-05-09 12:50:00|6649.1|6625.7|6653|6629.6|6653.8|6630.4|6647.9|6624.5|0
1652100900000|2022-05-09 12:55:00|6653.3|6629.9|6645.7|6622.3|6653.3|6629.9|6645.4|6622|0
1652101200000|2022-05-09 13:00:00|6646|6622.6|6647|6623.6|6647.6|6624.2|6641.9|6618.5|0
1652101500000|2022-05-09 13:05:00|6647.3|6623.9|6646.6|6623.2|6648.7|6625.3|6643.4|6620|0
1652101800000|2022-05-09 13:10:00|6646.7|6623.3|6659.4|6636|6659.7|6636.3|6644.3|6620.9|0
1652102100000|2022-05-09 13:15:00|6659.2|6635.8|6650.1|6626.7|6660.2|6636.8|6649.8|6626.4|0
1652102400000|2022-05-09 13:20:00|6650.4|6627|6651.8|6628.4|6651.8|6628.4|6644.7|6621.3|0
1652102700000|2022-05-09 13:25:00|6651.5|6628.1|6644.4|6621|6653.5|6630.1|6644.4|6621|0
1652103000000|2022-05-09 13:30:00|6645|6621.6|6657.8|6634.4|6663.9|6640.5|6625.4|6602|0
1652103300000|2022-05-09 13:35:00|6657.9|6634.5|6675.5|6652.1|6682.8|6659.4|6654.9|6631.5|0
1652103600000|2022-05-09 13:40:00|6675.3|6651.9|6651.3|6627.9|6675.9|6652.5|6632.1|6608.7|0
1652103900000|2022-05-09 13:45:00|6651.2|6627.8|6610.5|6587.1|6651.2|6627.8|6599.4|6576|0
1652104200000|2022-05-09 13:50:00|6610.4|6587|6647.3|6623.9|6647.8|6624.4|6606.5|6583.1|0
1652104500000|2022-05-09 13:55:00|6645.6|6622.2|6632.8|6609.4|6649|6625.6|6627.2|6603.8|0
1652104800000|2022-05-09 14:00:00|6634.5|6611.1|6610.7|6587.3|6644.1|6620.7|6608.7|6585.3|0
1652105100000|2022-05-09 14:05:00|6612.4|6589|6590.6|6567.2|6615.2|6591.8|6590.4|6567|0
1652105400000|2022-05-09 14:10:00|6590.8|6567.4|6612.6|6589.2|6613.5|6590.1|6590.7|6567.3|0
1652105700000|2022-05-09 14:15:00|6611.7|6588.3|6599.8|6576.4|6619.4|6596|6594.6|6571.2|0
1652106000000|2022-05-09 14:20:00|6599.7|6576.3|6589.7|6566.3|6605.4|6582|6589.2|6565.8|0
1652106300000|2022-05-09 14:25:00|6589.5|6566.1|6578.1|6554.7|6596.1|6572.7|6576.7|6553.3|0
1652106600000|2022-05-09 14:30:00|6577.9|6554.5|6569.5|6546.1|6578|6554.6|6563.4|6540|0
1652106900000|2022-05-09 14:35:00|6569.4|6546|6548.5|6525.1|6570|6546.6|6548.4|6525|0
1652107200000|2022-05-09 14:40:00|6548.4|6525|6561.8|6538.4|6562.1|6538.7|6547.6|6524.2|0
1652107500000|2022-05-09 14:45:00|6561.9|6538.5|6565.9|6542.5|6577.6|6554.2|6561.7|6538.3|0
1652107800000|2022-05-09 14:50:00|6566|6542.6|6559.8|6536.4|6571.7|6548.3|6558.6|6535.2|0
1652108100000|2022-05-09 14:55:00|6559.7|6536.3|6560.8|6537.4|6568.1|6544.7|6553.4|6530|0
1652108400000|2022-05-09 15:00:00|6560.4|6537|6559.2|6535.8|6565.7|6542.3|6557.8|6534.4|0
1652108700000|2022-05-09 15:05:00|6559.1|6535.7|6539.1|6515.7|6559.1|6535.7|6531.4|6508|0
1652109000000|2022-05-09 15:10:00|6539|6515.6|6546.1|6522.7|6552.2|6528.8|6538.8|6515.4|0
1652109300000|2022-05-09 15:15:00|6546|6522.6|6551.7|6528.3|6562.2|6538.8|6545.7|6522.3|0
1652109600000|2022-05-09 15:20:00|6551.9|6528.5|6542.6|6519.2|6551.9|6528.5|6541.7|6518.3|0
1652109900000|2022-05-09 15:25:00|6540.9|6517.5|6535|6511.6|6541.1|6517.7|6532|6508.6|0
1652110200000|2022-05-09 15:30:00|6534.8|6511.4|6543|6519.6|6543.5|6520.1|6529.1|6505.7|0
1652110500000|2022-05-09 15:35:00|6542.2|6518.8|6567.2|6543.8|6569.3|6545.9|6541.2|6517.8|0
1652110800000|2022-05-09 15:40:00|6567.1|6543.7|6572.1|6548.7|6574.8|6551.4|6559.2|6535.8|0
1652111100000|2022-05-09 15:45:00|6572|6548.6|6565|6541.6|6572.9|6549.5|6564.3|6540.9|0
1652111400000|2022-05-09 15:50:00|6564.9|6541.5|6577.9|6554.5|6580.9|6557.5|6564.9|6541.5|0
1652111700000|2022-05-09 15:55:00|6578.2|6554.8|6578.8|6555.4|6584.2|6560.8|6571.9|6548.5|0
1652112000000|2022-05-09 16:00:00|6578.6|6555.2|6570.2|6546.8|6578.7|6555.3|6566.7|6543.3|0
1652112300000|2022-05-09 16:05:00|6570.1|6546.7|6597.7|6574.3|6605.1|6581.7|6568.2|6544.8|0
1652112600000|2022-05-09 16:10:00|6597.8|6574.4|6618|6594.6|6621.3|6597.9|6597.8|6574.4|0
1652112900000|2022-05-09 16:15:00|6617.9|6594.5|6625.6|6602.2|6632.5|6609.1|6617.8|6594.4|0
1652113200000|2022-05-09 16:20:00|6625.5|6602.1|6622.6|6599.2|6627.3|6603.9|6615.3|6591.9|0
1652113500000|2022-05-09 16:25:00|6622.7|6599.3|6617.5|6594.1|6625.3|6601.9|6608.7|6585.3|0
1652113800000|2022-05-09 16:30:00|6617.6|6594.2|6614.9|6591.5|6626.6|6603.2|6611.9|6588.5|0
1652114100000|2022-05-09 16:35:00|6614.8|6591.4|6599.1|6575.7|6618|6594.6|6599.1|6575.7|0
1652114400000|2022-05-09 16:40:00|6599.2|6575.8|6598.5|6575.1|6603.7|6580.3|6598.1|6574.7|0
1652114700000|2022-05-09 16:45:00|6598.3|6574.9|6592.6|6569.2|6598.3|6574.9|6589.6|6566.2|0
1652115000000|2022-05-09 16:50:00|6592.5|6569.1|6584.4|6561|6592.7|6569.3|6583.1|6559.7|0
1652115300000|2022-05-09 16:55:00|6584.3|6560.9|6582.1|6558.7|6588.8|6565.4|6582|6558.6|0
1652115600000|2022-05-09 17:00:00|6582|6558.6|6581.4|6558|6586.7|6563.3|6579.3|6555.9|0
1652115900000|2022-05-09 17:05:00|6581.3|6557.9|6583.5|6560.1|6585.1|6561.7|6580.2|6556.8|0
1652116200000|2022-05-09 17:10:00|6583.4|6560|6575.3|6551.9|6583.4|6560|6575|6551.6|0
1652116500000|2022-05-09 17:15:00|6575.1|6551.7|6584.3|6560.9|6585.8|6562.4|6574.9|6551.5|0
1652116800000|2022-05-09 17:20:00|6584.4|6561|6578.1|6554.7|6584.4|6561|6577.1|6553.7|0
1652117100000|2022-05-09 17:25:00|6578.2|6554.8|6590|6566.6|6590.3|6566.9|6578.1|6554.7|0
1652117400000|2022-05-09 17:30:00|6590.1|6566.7|6577.3|6553.9|6594.8|6571.4|6575.5|6552.1|0
1652117700000|2022-05-09 17:35:00|6577.2|6553.8|6571.8|6548.4|6577.5|6554.1|6569.8|6546.4|0
1652118000000|2022-05-09 17:40:00|6571.6|6548.2|6579.7|6556.3|6580.2|6556.8|6567|6543.6|0
1652118300000|2022-05-09 17:45:00|6579.8|6556.4|6569.4|6546|6580.9|6557.5|6569.1|6545.7|0
1652118600000|2022-05-09 17:50:00|6569.5|6546.1|6556.7|6533.3|6569.8|6546.4|6553|6529.6|0
1652118900000|2022-05-09 17:55:00|6556.6|6533.2|6562.1|6538.7|6566.7|6543.3|6556.3|6532.9|0
1652119200000|2022-05-09 18:00:00|6561.9|6538.5|6565.6|6542.2|6574.1|6550.7|6561.8|6538.4|0
1652119500000|2022-05-09 18:05:00|6565.5|6542.1|6560.8|6537.4|6569.2|6545.8|6560.5|6537.1|0
1652119800000|2022-05-09 18:10:00|6560.7|6537.3|6565.9|6542.5|6571.8|6548.4|6557.4|6534|0
1652120100000|2022-05-09 18:15:00|6565.8|6542.4|6585.8|6562.4|6587.2|6563.8|6565.8|6542.4|0
1652120400000|2022-05-09 18:20:00|6585.9|6562.5|6573.1|6549.7|6585.9|6562.5|6572.5|6549.1|0
1652120700000|2022-05-09 18:25:00|6573|6549.6|6571|6547.6|6574.3|6550.9|6567.6|6544.2|0
1652121000000|2022-05-09 18:30:00|6570.9|6547.5|6566.4|6543|6571.3|6547.9|6558.5|6535.1|0
1652121300000|2022-05-09 18:35:00|6566.5|6543.1|6565.4|6542|6573|6549.6|6560.9|6537.5|0
1652121600000|2022-05-09 18:40:00|6563.7|6540.3|6571.2|6547.8|6573.7|6550.3|6562.8|6539.4|0
1652121900000|2022-05-09 18:45:00|6571.3|6547.9|6570.6|6547.2|6581.3|6557.9|6570.2|6546.8|0
1652122200000|2022-05-09 18:50:00|6570.5|6547.1|6572.6|6549.2|6577.2|6553.8|6563.4|6540|0
1652122500000|2022-05-09 18:55:00|6572.7|6549.3|6579.9|6556.5|6583|6559.6|6572.6|6549.2|0
1652122800000|2022-05-09 19:00:00|6581.6|6558.2|6581.1|6557.7|6592.2|6568.8|6576.9|6553.5|0
1652123100000|2022-05-09 19:05:00|6581|6557.6|6581.2|6557.8|6593.7|6570.3|6578.7|6555.3|0
1652123400000|2022-05-09 19:10:00|6581.1|6557.7|6592.2|6568.8|6596.1|6572.7|6580.8|6557.4|0
1652123700000|2022-05-09 19:15:00|6592.1|6568.7|6587.4|6564|6594.6|6571.2|6583.1|6559.7|0
1652124000000|2022-05-09 19:20:00|6587.3|6563.9|6570.2|6546.8|6587.3|6563.9|6569.5|6546.1|0
1652124300000|2022-05-09 19:25:00|6570.1|6546.7|6568.6|6545.2|6571.9|6548.5|6566.2|6542.8|0
1652124600000|2022-05-09 19:30:00|6568.5|6545.1|6563.6|6540.2|6568.5|6545.1|6559.2|6535.8|0
1652124900000|2022-05-09 19:35:00|6563.8|6540.4|6559.7|6536.3|6563.9|6540.5|6556.1|6532.7|0
1652125200000|2022-05-09 19:40:00|6559.6|6536.2|6549.2|6525.8|6559.6|6536.2|6548.8|6525.4|0
1652125500000|2022-05-09 19:45:00|6549.3|6525.9|6532.6|6509.2|6551|6527.6|6531.5|6508.1|0
1652125800000|2022-05-09 19:50:00|6533.5|6510.1|6518.2|6494.8|6533.5|6510.1|6511.9|6488.5|0
1652126100000|2022-05-09 19:55:00|6518.1|6494.7|6528.7|6505.3|6542.5|6519.1|6518.1|6494.7|0
1652126400000|2022-05-09 20:00:00|6529.3|6505.9|6538.9|6515.5|6541.2|6517.8|6527.2|6503.8|0
1652126700000|2022-05-09 20:05:00|6539|6515.6|6540|6516.6|6546.6|6523.2|6535.2|6511.8|0
1652127000000|2022-05-09 20:10:00|6540.3|6516.9|6545.4|6522|6548.4|6525|6539|6515.6|0
1652127300000|2022-05-09 20:15:00|6545.1|6521.7|6539.1|6515.7|6545.9|6522.5|6538.8|6515.4|0
1652127600000|2022-05-09 20:20:00|6539.2|6515.8|6539.1|6515.7|6539.8|6516.4|6538.8|6515.4|0
1652127900000|2022-05-09 20:25:00|6539.4|6516|6536.4|6513|6540.6|6517.2|6534.3|6510.9|0
1652128200000|2022-05-09 20:30:00|6536.1|6512.7|6533.4|6510|6539.1|6515.7|6532.4|6509|0
1652128500000|2022-05-09 20:35:00|6533.3|6509.9|6532.8|6509.4|6534.8|6511.4|6531.4|6508|0
1652128800000|2022-05-09 20:40:00|6533.1|6509.7|6532.8|6509.4|6533.3|6509.9|6530.8|6507.4|0
1652129100000|2022-05-09 20:45:00|6533|6509.6|6533.8|6510.4|6535.3|6511.9|6532|6508.6|0
1652129400000|2022-05-09 20:50:00|6533.7|6510.3|6534|6510.6|6534.7|6511.3|6532|6508.6|0
1652129700000|2022-05-09 20:55:00|6534.3|6510.9|6533.1|6509.7|6534.5|6511.1|6532|6508.6|0
1652130000000|2022-05-09 21:00:00|6532.9|6509.5|6533.9|6510.5|6534.1|6510.7|6532.6|6509.2|0
1652130300000|2022-05-09 21:05:00|6533.8|6510.4|6534|6510.6|6534.1|6510.7|6533.7|6510.3|0
1652130600000|2022-05-09 21:10:00|6534.1|6510.7|6534.1|6510.7|6534.1|6510.7|6533.9|6510.5|0
1652130900000|2022-05-09 21:15:00|6533.9|6510.5|6533.8|6510.4|6534.3|6510.9|6533.5|6510.1|0
1652131200000|2022-05-09 21:20:00|6533.9|6510.5|6533.5|6510.1|6534.2|6510.8|6533|6509.6|0
1652131500000|2022-05-09 21:25:00|6533.9|6510.5|6532.6|6509.2|6533.9|6510.5|6532.6|6509.2|0
1652131800000|2022-05-09 21:30:00|6532.9|6509.5|6532.3|6508.9|6532.9|6509.5|6531.9|6508.5|0
1652132100000|2022-05-09 21:35:00|6532.1|6508.7|6532.1|6508.7|6532.1|6508.7|6531.8|6508.4|0
1652132400000|2022-05-09 21:40:00|6532|6508.6|6532.1|6508.7|6532.5|6509.1|6531.6|6508.2|0
1652132700000|2022-05-09 21:45:00|6532|6508.6|6532.2|6508.8|6532.4|6509|6532|6508.6|0
1652133000000|2022-05-09 21:50:00|6532.3|6508.9|6533.3|6509.9|6533.3|6509.9|6532.3|6508.9|0
1652133300000|2022-05-09 21:55:00|6533.4|6510|6535.7|6512.3|6536.4|6513|6533.4|6510|0
1652133600000|2022-05-09 22:00:00|6538.2|6514.8|6539.9|6516.5|6546.3|6522.9|6537.8|6514.4|0
1652133900000|2022-05-09 22:05:00|6540.2|6516.8|6540|6516.6|6542.8|6519.4|6539.8|6516.4|0
1652134200000|2022-05-09 22:10:00|6540.1|6516.7|6543.2|6519.8|6543.5|6520.1|6537.6|6514.2|0
1652134500000|2022-05-09 22:15:00|6543.7|6520.3|6544.8|6521.4|6545.8|6522.4|6542.6|6519.2|0
1652134800000|2022-05-09 22:20:00|6545|6521.6|6545.3|6521.9|6546.5|6523.1|6544.1|6520.7|0
1652135100000|2022-05-09 22:25:00|6545.6|6522.2|6545.5|6522.1|6546.4|6523|6545.1|6521.7|0
1652135400000|2022-05-09 22:30:00|6545.8|6522.4|6549.2|6525.8|6549.8|6526.4|6545.3|6521.9|0
1652135700000|2022-05-09 22:35:00|6549.5|6526.1|6549.5|6526.1|6550.2|6526.8|6549.2|6525.8|0
1652136000000|2022-05-09 22:40:00|6549.3|6525.9|6547.8|6524.4|6549.6|6526.2|6546.8|6523.4|0
1652136300000|2022-05-09 22:45:00|6548|6524.6|6549.8|6526.4|6549.8|6526.4|6546.5|6523.1|0
1652136600000|2022-05-09 22:50:00|6549.2|6525.8|6548.5|6525.1|6549.2|6525.8|6547.8|6524.4|0
1652136900000|2022-05-09 22:55:00|6548.3|6524.9|6548.1|6524.7|6548.8|6525.4|6546.5|6523.1|0
1652137200000|2022-05-09 23:00:00|6548.4|6525|6547.8|6524.4|6548.8|6525.4|6547.1|6523.7|0
1652137500000|2022-05-09 23:05:00|6548|6524.6|6546.8|6523.4|6548.8|6525.4|6546.8|6523.4|0
1652137800000|2022-05-09 23:10:00|6547|6523.6|6542|6518.6|6547.1|6523.7|6542|6518.6|0
1652138100000|2022-05-09 23:15:00|6542.1|6518.7|6542.5|6519.1|6542.8|6519.4|6539.1|6515.7|0
1652138400000|2022-05-09 23:20:00|6542.8|6519.4|6539.8|6516.4|6544.1|6520.7|6538.5|6515.1|0
1652138700000|2022-05-09 23:25:00|6540.1|6516.7|6544.8|6521.4|6545.2|6521.8|6536|6512.6|0
1652139000000|2022-05-09 23:30:00|6545|6521.6|6547.2|6523.8|6547.2|6523.8|6544.2|6520.8|0
1652139300000|2022-05-09 23:35:00|6547.3|6523.9|6547.3|6523.9|6548.2|6524.8|6544.8|6521.4|0
1652139600000|2022-05-09 23:40:00|6547.6|6524.2|6549.5|6526.1|6551.5|6528.1|6546.8|6523.4|0
1652139900000|2022-05-09 23:45:00|6549.8|6526.4|6546.8|6523.4|6552.2|6528.8|6546.8|6523.4|0
1652140200000|2022-05-09 23:50:00|6547.1|6523.7|6549.8|6526.4|6551|6527.6|6546.7|6523.3|0
1652140500000|2022-05-09 23:55:00|6549.5|6526.1|6552.5|6529.1|6554.2|6530.8|6549.5|6526.1|0
1652140800000|2022-05-10 00:00:00|6552.2|6528.8|6544.2|6520.8|6553.5|6530.1|6543.5|6520.1|0
1652141100000|2022-05-10 00:05:00|6544.3|6520.9|6540.8|6517.4|6544.8|6521.4|6540.6|6517.2|0
1652141400000|2022-05-10 00:10:00|6541.1|6517.7|6526|6502.6|6541.8|6518.4|6526|6502.6|0
1652141700000|2022-05-10 00:15:00|6525.4|6502|6508.2|6484.8|6525.7|6502.3|6503.1|6479.7|0
1652142000000|2022-05-10 00:20:00|6508.5|6485.1|6516.8|6493.4|6518.6|6495.2|6503.7|6480.3|0
1652142300000|2022-05-10 00:25:00|6516.7|6493.3|6518.8|6495.4|6521.4|6498|6515.1|6491.7|0
1652142600000|2022-05-10 00:30:00|6519.2|6495.8|6524.3|6500.9|6524.9|6501.5|6517.8|6494.4|0
1652142900000|2022-05-10 00:35:00|6524.4|6501|6520.2|6496.8|6527.5|6504.1|6519.9|6496.5|0
1652143200000|2022-05-10 00:40:00|6520.5|6497.1|6541.3|6517.9|6542.2|6518.8|6515.4|6492|0
1652143500000|2022-05-10 00:45:00|6541.5|6518.1|6534.5|6511.1|6542.6|6519.2|6534.4|6511|0
1652143800000|2022-05-10 00:50:00|6534.8|6511.4|6551.9|6528.5|6552.5|6529.1|6532.3|6508.9|0
1652144100000|2022-05-10 00:55:00|6551.6|6528.2|6554.1|6530.7|6555.3|6531.9|6551|6527.6|0
1652144400000|2022-05-10 01:00:00|6554.2|6530.8|6561.6|6538.2|6563|6539.6|6548.3|6524.9|0
1652144700000|2022-05-10 01:05:00|6561.9|6538.5|6532.3|6508.9|6574.6|6551.2|6528.4|6505|0
1652145000000|2022-05-10 01:10:00|6532|6508.6|6527.4|6504|6535|6511.6|6522.1|6498.7|0
1652145300000|2022-05-10 01:15:00|6530.5|6507.1|6507.8|6501.8|6577.8|6571.8|6505.8|6499.8|4950
1652145600000|2022-05-10 01:20:00|6505.8|6499.8|6526.8|6520.8|6537.8|6531.8|6496.8|6490.8|3698
1652145900000|2022-05-10 01:25:00|6528.8|6522.8|6512.8|6506.8|6530.8|6524.8|6510.8|6504.8|2194
1652146200000|2022-05-10 01:30:00|6511.8|6505.8|6536.8|6530.8|6540.8|6534.8|6481.8|6475.8|6880
1652146500000|2022-05-10 01:35:00|6534.8|6528.8|6558.8|6552.8|6558.8|6552.8|6503.8|6497.8|3849
1652146800000|2022-05-10 01:40:00|6556.8|6550.8|6552.8|6546.8|6579.8|6573.8|6551.8|6545.8|3163
1652147100000|2022-05-10 01:45:00|6554.8|6548.8|6569.8|6563.8|6572.8|6566.8|6531.8|6525.8|2242
1652147400000|2022-05-10 01:50:00|6568.8|6562.8|6593.8|6587.8|6599.8|6593.8|6568.8|6562.8|2571
1652147700000|2022-05-10 01:55:00|6595.8|6589.8|6580.8|6574.8|6603.8|6597.8|6578.8|6572.8|2151
1652148000000|2022-05-10 02:00:00|6582.8|6576.8|6590.8|6584.8|6611.8|6605.8|6578.8|6572.8|2364
1652148300000|2022-05-10 02:05:00|6589.8|6583.8|6601.8|6595.8|6603.8|6597.8|6581.8|6575.8|2211
1652148600000|2022-05-10 02:10:00|6600.8|6594.8|6587.8|6581.8|6622.8|6616.8|6584.8|6578.8|1726
1652148900000|2022-05-10 02:15:00|6586.8|6580.8|6591.8|6585.8|6592.8|6586.8|6568.8|6562.8|2106
1652149200000|2022-05-10 02:20:00|6592.8|6586.8|6617.8|6611.8|6622.8|6616.8|6589.8|6583.8|1785
1652149500000|2022-05-10 02:25:00|6619.8|6613.8|6680.8|6674.8|6680.8|6674.8|6618.8|6612.8|2353
1652149800000|2022-05-10 02:30:00|6679.8|6673.8|6631.8|6625.8|6680.8|6674.8|6630.8|6624.8|2591
1652150100000|2022-05-10 02:35:00|6633.8|6627.8|6658.8|6652.8|6659.8|6653.8|6630.8|6624.8|1802
1652150400000|2022-05-10 02:40:00|6657.8|6651.8|6617.8|6611.8|6657.8|6651.8|6607.8|6601.8|3498
1652150700000|2022-05-10 02:45:00|6620.8|6614.8|6609.8|6603.8|6621.8|6615.8|6600.8|6594.8|869
1652151000000|2022-05-10 02:50:00|6608.8|6602.8|6608.8|6602.8|6613.8|6607.8|6596.8|6590.8|3348
1652151300000|2022-05-10 02:55:00|6607.8|6601.8|6599.8|6593.8|6619.8|6613.8|6597.8|6591.8|797
1652151600000|2022-05-10 03:00:00|6600.8|6594.8|6599.8|6593.8|6603.8|6597.8|6590.8|6584.8|947
1652151900000|2022-05-10 03:05:00|6600.8|6594.8|6619.8|6613.8|6621.8|6615.8|6594.8|6588.8|781
1652152200000|2022-05-10 03:10:00|6618.8|6612.8|6605.8|6599.8|6622.8|6616.8|6599.8|6593.8|880
1652152500000|2022-05-10 03:15:00|6604.8|6598.8|6596.8|6590.8|6617.8|6611.8|6593.8|6587.8|1397
1652152800000|2022-05-10 03:20:00|6597.8|6591.8|6586.8|6580.8|6598.8|6592.8|6579.8|6573.8|893
1652153100000|2022-05-10 03:25:00|6585.8|6579.8|6578.8|6572.8|6586.8|6580.8|6574.8|6568.8|898
1652153400000|2022-05-10 03:30:00|6576.8|6570.8|6574.8|6568.8|6584.8|6578.8|6574.8|6568.8|802
1652153700000|2022-05-10 03:35:00|6572.8|6566.8|6586.8|6580.8|6589.8|6583.8|6565.8|6559.8|1803
1652154000000|2022-05-10 03:40:00|6585.8|6579.8|6586.8|6580.8|6588.8|6582.8|6580.8|6574.8|716
1652154300000|2022-05-10 03:45:00|6585.8|6579.8|6584.8|6578.8|6586.8|6580.8|6576.8|6570.8|551
1652154600000|2022-05-10 03:50:00|6585.8|6579.8|6586.8|6580.8|6592.8|6586.8|6582.8|6576.8|614
1652154900000|2022-05-10 03:55:00|6587.8|6581.8|6590.8|6584.8|6590.8|6584.8|6582.8|6576.8|1949
1652155200000|2022-05-10 04:00:00|6596.5|6573.1|6596.7|6573.3|6597|6573.6|6595.6|6572.2|0
1652155500000|2022-05-10 04:05:00|6596.9|6573.5|6597.2|6573.8|6598.1|6574.7|6596|6572.6|0
1652155800000|2022-05-10 04:10:00|6596.9|6573.5|6596.8|6573.4|6598.2|6574.8|6596.2|6572.8|0
1652156100000|2022-05-10 04:15:00|6596.5|6573.1|6596.5|6573.1|6597.4|6574|6595.1|6571.7|0
1652156400000|2022-05-10 04:20:00|6596.6|6573.2|6596.4|6573|6597.9|6574.5|6595.8|6572.4|0
1652156700000|2022-05-10 04:25:00|6596.2|6572.8|6596.8|6573.4|6597.9|6574.5|6596.1|6572.7|0
1652157000000|2022-05-10 04:30:00|6597|6573.6|6596.7|6573.3|6598.5|6575.1|6596.4|6573|0
1652157300000|2022-05-10 04:35:00|6596.5|6573.1|6597.4|6574|6598.5|6575.1|6594.4|6571|0
1652157600000|2022-05-10 04:40:00|6597.3|6573.9|6598.4|6575|6598.8|6575.4|6597.1|6573.7|0
1652157900000|2022-05-10 04:45:00|6598|6574.6|6598.6|6575.2|6599.6|6576.2|6597.8|6574.4|0
1652158200000|2022-05-10 04:50:00|6598.3|6574.9|6596.9|6573.5|6598.9|6575.5|6596.9|6573.5|0
1652158500000|2022-05-10 04:55:00|6596.6|6573.2|6598.2|6574.8|6598.8|6575.4|6593.8|6570.4|0
1652158800000|2022-05-10 05:00:00|6597|6573.6|6607.8|6601.8|6631.8|6625.8|6588.8|6573.3|2674
1652159100000|2022-05-10 05:05:00|6608.8|6602.8|6633.2|6627.2|6646.8|6640.8|6607.8|6601.8|2513
1652159400000|2022-05-10 05:10:00|6635.2|6629.2|6636.2|6630.2|6643.2|6637.2|6628.2|6622.2|1204
1652159700000|2022-05-10 05:15:00|6637.2|6631.2|6640.2|6634.2|6642.2|6636.2|6623.2|6617.2|1100
1652160000000|2022-05-10 05:20:00|6638.2|6632.2|6627.2|6621.2|6639.2|6633.2|6622.2|6616.2|862
1652160300000|2022-05-10 05:25:00|6626.2|6620.2|6672.2|6666.2|6675.2|6669.2|6626.2|6620.2|2013
1652160600000|2022-05-10 05:30:00|6673.2|6667.2|6687.2|6681.2|6690.2|6684.2|6663.2|6657.2|1750
1652160900000|2022-05-10 05:35:00|6688.2|6682.2|6678.2|6672.2|6702.2|6696.2|6673.2|6667.2|2375
1652161200000|2022-05-10 05:40:00|6679.2|6673.2|6655.2|6649.2|6683.2|6677.2|6652.2|6646.2|1381
1652161500000|2022-05-10 05:45:00|6656.2|6650.2|6656.2|6650.2|6670.2|6664.2|6654.2|6648.2|1299
1652161800000|2022-05-10 05:50:00|6658.2|6652.2|6647.2|6641.2|6667.2|6661.2|6647.2|6641.2|1681
1652162100000|2022-05-10 05:55:00|6648.2|6642.2|6639.2|6633.2|6651.2|6645.2|6632.2|6626.2|955
1652162400000|2022-05-10 06:00:00|6640.2|6634.2|6640.2|6634.2|6642.2|6636.2|6628.2|6622.2|1219
1652162700000|2022-05-10 06:05:00|6641.2|6635.2|6623.2|6617.2|6647.2|6641.2|6621.2|6615.2|992
1652163000000|2022-05-10 06:10:00|6624.2|6618.2|6641.2|6635.2|6651.2|6645.2|6623.2|6617.2|692
1652163300000|2022-05-10 06:15:00|6643.2|6637.2|6632.2|6626.2|6643.2|6637.2|6630.2|6624.2|1084
1652163600000|2022-05-10 06:20:00|6633.2|6627.2|6655.2|6649.2|6656.2|6650.2|6632.2|6626.2|1754
1652163900000|2022-05-10 06:25:00|6654.2|6648.2|6651.2|6645.2|6655.2|6649.2|6645.2|6639.2|1202
1652164200000|2022-05-10 06:30:00|6650.2|6644.2|6647.2|6641.2|6655.2|6649.2|6644.2|6638.2|902
1652164500000|2022-05-10 06:35:00|6648.2|6642.2|6658.2|6652.2|6662.2|6656.2|6641.2|6635.2|927
1652164800000|2022-05-10 06:40:00|6657.2|6651.2|6668.2|6662.2|6670.2|6664.2|6647.2|6641.2|1013
1652165100000|2022-05-10 06:45:00|6669.2|6663.2|6659.2|6653.2|6673.2|6667.2|6656.2|6650.2|798
1652165400000|2022-05-10 06:50:00|6657.2|6651.2|6672.2|6666.2|6673.2|6667.2|6656.2|6650.2|752
1652165700000|2022-05-10 06:55:00|6671.2|6665.2|6667.2|6661.2|6673.2|6667.2|6664.2|6658.2|730
1652166000000|2022-05-10 07:00:00|6668.2|6662.2|6646.2|6640.2|6668.2|6662.2|6645.2|6639.2|1504
1652166300000|2022-05-10 07:05:00|6647.2|6641.2|6651.2|6645.2|6658.2|6652.2|6644.2|6638.2|995
1652166600000|2022-05-10 07:10:00|6650.2|6644.2|6661.2|6655.2|6661.2|6655.2|6646.2|6640.2|1333
1652166900000|2022-05-10 07:15:00|6660.2|6654.2|6669.2|6663.2|6680.2|6674.2|6658.2|6652.2|1342
1652167200000|2022-05-10 07:20:00|6668.2|6662.2|6696.2|6690.2|6696.2|6690.2|6667.2|6661.2|1870
1652167500000|2022-05-10 07:25:00|6695.2|6689.2|6698.2|6692.2|6707.2|6701.2|6692.2|6686.2|1934
1652167800000|2022-05-10 07:30:00|6696.2|6690.2|6673.2|6667.2|6696.2|6690.2|6672.2|6666.2|2042
1652168100000|2022-05-10 07:35:00|6674.2|6668.2|6691.2|6685.2|6692.2|6686.2|6673.2|6667.2|1782
1652168400000|2022-05-10 07:40:00|6692.2|6686.2|6687.2|6681.2|6707.2|6701.2|6685.2|6679.2|1803
1652168700000|2022-05-10 07:45:00|6688.2|6682.2|6677.2|6671.2|6688.2|6682.2|6670.2|6664.2|1135
1652169000000|2022-05-10 07:50:00|6676.2|6670.2|6662.2|6656.2|6677.2|6671.2|6661.2|6655.2|1495
1652169300000|2022-05-10 07:55:00|6663.2|6657.2|6660.2|6654.2|6666.2|6660.2|6656.2|6650.2|1263
1652169600000|2022-05-10 08:00:00|6659.2|6653.2|6646.2|6640.2|6661.2|6655.2|6641.2|6635.2|2712
1652169900000|2022-05-10 08:05:00|6645.2|6639.2|6657.2|6651.2|6664.2|6658.2|6642.2|6636.2|3024
1652170200000|2022-05-10 08:10:00|6656.2|6650.2|6648.2|6642.2|6660.2|6654.2|6645.2|6639.2|3033
1652170500000|2022-05-10 08:15:00|6647.2|6641.2|6646.2|6640.2|6653.2|6647.2|6646.2|6640.2|743
1652170800000|2022-05-10 08:20:00|6647.2|6641.2|6647.2|6641.2|6653.2|6647.2|6645.2|6639.2|1386
1652171100000|2022-05-10 08:25:00|6648.2|6642.2|6642.2|6636.2|6650.2|6644.2|6641.2|6635.2|1922
1652171400000|2022-05-10 08:30:00|6653.3|6629.9|6658|6634.6|6658.2|6634.8|6653.3|6629.9|1
1652171700000|2022-05-10 08:35:00|6657.4|6634|6657.8|6634.4|6658.9|6635.5|6655.3|6631.9|0
1652172000000|2022-05-10 08:40:00|6657.9|6634.5|6653.8|6630.4|6657.9|6634.5|6651.7|6628.3|0
1652172300000|2022-05-10 08:45:00|6653.9|6630.5|6655.7|6632.3|6657.2|6633.8|6652.5|6629.1|0
1652172600000|2022-05-10 08:50:00|6655.5|6632.1|6650.7|6627.3|6657|6633.6|6650.4|6627|0
1652172900000|2022-05-10 08:55:00|6650.9|6627.5|6654.9|6631.5|6655.8|6632.4|6650.7|6627.3|0
1652173200000|2022-05-10 09:00:00|6655|6631.6|6654.4|6631|6657|6633.6|6652.3|6628.9|0
1652173500000|2022-05-10 09:05:00|6654.7|6631.3|6660.8|6637.4|6660.8|6637.4|6654.1|6630.7|0
1652173800000|2022-05-10 09:10:00|6661|6637.6|6661.3|6637.9|6661.5|6638.1|6658.1|6634.7|0
1652174100000|2022-05-10 09:15:00|6661.5|6638.1|6657.2|6651.2|6666.2|6660.2|6657.2|6637.8|403
1652174400000|2022-05-10 09:20:00|6656.2|6650.2|6648.2|6642.2|6656.2|6650.2|6645.2|6639.2|216
1652174700000|2022-05-10 09:25:00|6650.2|6644.2|6641.2|6635.2|6650.2|6644.2|6641.2|6635.2|126
1652175000000|2022-05-10 09:30:00|6644.2|6638.2|6647.2|6641.2|6647.2|6641.2|6643.2|6637.2|64
1652175300000|2022-05-10 09:35:00|6646.2|6640.2|6655.2|6649.2|6656.2|6650.2|6643.2|6637.2|97
1652175600000|2022-05-10 09:40:00|6654.2|6648.2|6651.2|6645.2|6657.2|6651.2|6648.2|6642.2|122
1652175900000|2022-05-10 09:45:00|6645.2|6639.2|6647.2|6641.2|6651.2|6645.2|6645.2|6639.2|69
1652176200000|2022-05-10 09:50:00|6646.2|6640.2|6636.2|6630.2|6647.2|6641.2|6636.2|6630.2|211
1652176500000|2022-05-10 09:55:00|6635.2|6629.2|6631.2|6625.2|6638.2|6632.2|6630.2|6624.2|209
1652176800000|2022-05-10 10:00:00|6628.7|6622.7|6626.7|6620.7|6632.7|6626.7|6624.7|6618.7|244
1652177100000|2022-05-10 10:05:00|6627.2|6621.2|6630.2|6624.2|6632.2|6626.2|6625.7|6619.7|135
1652177400000|2022-05-10 10:10:00|6630.7|6624.7|6632.2|6626.2|6633.2|6627.2|6628.7|6622.7|41
1652177700000|2022-05-10 10:15:00|6632.7|6626.7|6634.7|6628.7|6634.7|6628.7|6627.7|6621.7|60
1652178000000|2022-05-10 10:20:00|6634.2|6628.2|6638.2|6632.2|6638.2|6632.2|6633.2|6627.2|77
1652178300000|2022-05-10 10:25:00|6638.7|6632.7|6632.7|6626.7|6638.7|6632.7|6632.7|6626.7|48
1652178600000|2022-05-10 10:30:00|6632.2|6626.2|6637.7|6631.7|6637.7|6631.7|6631.7|6625.7|63
1652178900000|2022-05-10 10:35:00|6637.2|6631.2|6637.7|6631.7|6641.2|6635.2|6636.2|6630.2|86
1652179200000|2022-05-10 10:40:00|6638.2|6632.2|6634.7|6628.7|6639.7|6633.7|6634.7|6628.7|63
1652179500000|2022-05-10 10:45:00|6635.2|6629.2|6636.7|6630.7|6639.7|6633.7|6635.2|6629.2|136
1652179800000|2022-05-10 10:50:00|6636.2|6630.2|6626.2|6620.2|6636.7|6630.7|6625.7|6619.7|82
1652180100000|2022-05-10 10:55:00|6626.7|6620.7|6623.7|6617.7|6628.7|6622.7|6623.7|6617.7|106
1652180400000|2022-05-10 11:00:00|6622.7|6616.7|6623.2|6617.2|6629.7|6623.7|6622.2|6616.2|67
1652180700000|2022-05-10 11:05:00|6622.7|6616.7|6622.2|6616.2|6623.2|6617.2|6617.7|6611.7|78
1652181000000|2022-05-10 11:10:00|6622.7|6616.7|6623.7|6617.7|6625.7|6619.7|6620.7|6614.7|42
1652181300000|2022-05-10 11:15:00|6623.2|6617.2|6617.2|6611.2|6623.2|6617.2|6615.2|6609.2|90
1652181600000|2022-05-10 11:20:00|6616.7|6610.7|6619.7|6613.7|6621.7|6615.7|6615.7|6609.7|120
1652181900000|2022-05-10 11:25:00|6620.2|6614.2|6627.2|6621.2|6628.2|6622.2|6615.7|6609.7|59
1652182200000|2022-05-10 11:30:00|6626.7|6620.7|6633.2|6627.2|6633.7|6627.7|6624.7|6618.7|43
1652182500000|2022-05-10 11:35:00|6633.7|6627.7|6637.7|6631.7|6638.2|6632.2|6631.7|6625.7|205
1652182800000|2022-05-10 11:40:00|6638.2|6632.2|6627.7|6621.7|6640.7|6634.7|6627.7|6621.7|237
1652183100000|2022-05-10 11:45:00|6628.2|6622.2|6628.7|6622.7|6630.7|6624.7|6625.7|6619.7|73
1652183400000|2022-05-10 11:50:00|6628.2|6622.2|6620.7|6614.7|6629.7|6623.7|6620.7|6614.7|112
1652183700000|2022-05-10 11:55:00|6619.7|6613.7|6625.7|6619.7|6628.7|6622.7|6619.7|6613.7|78
1652184000000|2022-05-10 12:00:00|6627.2|6621.2|6628.7|6622.7|6630.2|6624.2|6625.7|6619.7|94
1652184300000|2022-05-10 12:05:00|6629.7|6623.7|6631.7|6625.7|6634.7|6628.7|6624.7|6618.7|100
1652184600000|2022-05-10 12:10:00|6632.7|6626.7|6634.7|6628.7|6635.7|6629.7|6632.2|6626.2|72
1652184900000|2022-05-10 12:15:00|6635.2|6629.2|6637.7|6631.7|6637.7|6631.7|6632.7|6626.7|20
1652185200000|2022-05-10 12:20:00|6638.2|6632.2|6636.7|6630.7|6638.2|6632.2|6635.7|6629.7|39
1652185500000|2022-05-10 12:25:00|6637.2|6631.2|6638.2|6632.2|6640.7|6634.7|6636.2|6630.2|42
1652185800000|2022-05-10 12:30:00|6637.7|6631.7|6643.7|6637.7|6644.7|6638.7|6636.7|6630.7|51
1652186100000|2022-05-10 12:35:00|6644.7|6638.7|6654.7|6648.7|6654.7|6648.7|6642.7|6636.7|168
1652186400000|2022-05-10 12:40:00|6655.2|6649.2|6651.2|6645.2|6656.2|6650.2|6648.7|6642.7|81
1652186700000|2022-05-10 12:45:00|6650.7|6644.7|6648.2|6642.2|6653.7|6647.7|6647.7|6641.7|53
1652187000000|2022-05-10 12:50:00|6647.7|6641.7|6659.7|6653.7|6661.7|6655.7|6647.7|6641.7|76
1652187300000|2022-05-10 12:55:00|6660.2|6654.2|6664.2|6658.2|6666.7|6660.7|6655.7|6649.7|136
1652187600000|2022-05-10 13:00:00|6664.7|6658.7|6666.7|6660.7|6669.7|6663.7|6663.7|6657.7|127
1652187900000|2022-05-10 13:05:00|6667.7|6661.7|6674.2|6668.2|6675.7|6669.7|6665.7|6659.7|113
1652188200000|2022-05-10 13:10:00|6674.7|6668.7|6671.7|6665.7|6677.7|6671.7|6670.2|6664.2|177
1652188500000|2022-05-10 13:15:00|6671.2|6665.2|6664.7|6658.7|6671.7|6665.7|6664.2|6658.2|146
1652188800000|2022-05-10 13:20:00|6664.2|6658.2|6658.2|6652.2|6665.7|6659.7|6656.7|6650.7|139
1652189100000|2022-05-10 13:25:00|6657.7|6651.7|6667.7|6661.7|6667.7|6661.7|6655.7|6649.7|232
1652189400000|2022-05-10 13:30:00|6667.2|6661.2|6641.2|6635.2|6676.2|6670.2|6638.2|6632.2|1690
1652189700000|2022-05-10 13:35:00|6640.7|6634.7|6626.2|6620.2|6642.2|6636.2|6620.7|6614.7|2009
1652190000000|2022-05-10 13:40:00|6626.7|6620.7|6608.7|6602.7|6631.2|6625.2|6605.2|6599.2|1248
1652190300000|2022-05-10 13:45:00|6608.2|6602.2|6599.2|6593.2|6608.2|6602.2|6592.7|6586.7|885
1652190600000|2022-05-10 13:50:00|6599.7|6593.7|6607.7|6601.7|6609.2|6603.2|6592.7|6586.7|487
1652190900000|2022-05-10 13:55:00|6607.2|6601.2|6627.2|6621.2|6628.7|6622.7|6605.7|6599.7|473
1652191200000|2022-05-10 14:00:00|6627.7|6621.7|6641.7|6635.7|6641.7|6635.7|6620.7|6614.7|432
1652191500000|2022-05-10 14:05:00|6642.2|6636.2|6642.2|6636.2|6654.7|6648.7|6637.2|6631.2|625
1652191800000|2022-05-10 14:10:00|6642.7|6636.7|6631.2|6625.2|6647.7|6641.7|6626.2|6620.2|415
1652192100000|2022-05-10 14:15:00|6630.7|6624.7|6639.7|6633.7|6648.7|6642.7|6630.7|6624.7|404
1652192400000|2022-05-10 14:20:00|6639.2|6633.2|6633.2|6627.2|6650.2|6644.2|6626.7|6620.7|512
1652192700000|2022-05-10 14:25:00|6632.7|6626.7|6619.2|6613.2|6636.2|6630.2|6612.7|6606.7|360
1652193000000|2022-05-10 14:30:00|6619.7|6613.7|6609.7|6603.7|6621.2|6615.2|6608.2|6602.2|333
1652193300000|2022-05-10 14:35:00|6611.2|6605.2|6595.7|6589.7|6612.2|6606.2|6595.7|6589.7|242
1652193600000|2022-05-10 14:40:00|6596.2|6590.2|6588.2|6582.2|6596.7|6590.7|6582.7|6576.7|639
1652193900000|2022-05-10 14:45:00|6587.7|6581.7|6571.7|6565.7|6588.2|6582.2|6570.7|6564.7|266
1652194200000|2022-05-10 14:50:00|6571.2|6565.2|6575.7|6569.7|6580.7|6574.7|6565.7|6559.7|403
1652194500000|2022-05-10 14:55:00|6575.2|6569.2|6557.7|6551.7|6575.2|6569.2|6557.2|6551.2|543
1652194800000|2022-05-10 15:00:00|6557.2|6551.2|6550.2|6544.2|6562.7|6556.7|6549.7|6543.7|412
1652195100000|2022-05-10 15:05:00|6550.7|6544.7|6538.7|6532.7|6551.7|6545.7|6537.7|6531.7|431
1652195400000|2022-05-10 15:10:00|6537.7|6531.7|6539.2|6533.2|6546.2|6540.2|6532.2|6526.2|409
1652195700000|2022-05-10 15:15:00|6538.7|6532.7|6555.7|6549.7|6556.7|6550.7|6535.7|6529.7|628
1652196000000|2022-05-10 15:20:00|6556.2|6550.2|6539.2|6533.2|6557.7|6551.7|6537.7|6531.7|215
1652196300000|2022-05-10 15:25:00|6539.7|6533.7|6543.7|6537.7|6545.2|6539.2|6532.7|6526.7|422
1652196600000|2022-05-10 15:30:00|6544.2|6538.2|6538.7|6532.7|6552.7|6546.7|6532.7|6526.7|549
1652196900000|2022-05-10 15:35:00|6539.7|6533.7|6561.7|6555.7|6563.7|6557.7|6538.2|6532.2|418
1652197200000|2022-05-10 15:40:00|6561.2|6555.2|6552.7|6546.7|6564.2|6558.2|6546.2|6540.2|258
1652197500000|2022-05-10 15:45:00|6552.2|6546.2|6541.7|6535.7|6552.7|6546.7|6540.2|6534.2|281
1652197800000|2022-05-10 15:50:00|6541.2|6535.2|6545.2|6539.2|6545.7|6539.7|6528.2|6522.2|305
1652198100000|2022-05-10 15:55:00|6545.7|6539.7|6549.2|6543.2|6551.2|6545.2|6526.7|6520.7|417
1652198400000|2022-05-10 16:00:00|6550.2|6544.2|6558.2|6552.2|6559.2|6553.2|6546.2|6540.2|493
1652198700000|2022-05-10 16:05:00|6557.2|6551.2|6539.2|6533.2|6558.2|6552.2|6539.2|6533.2|294
1652199000000|2022-05-10 16:10:00|6540.2|6534.2|6545.2|6539.2|6553.2|6547.2|6537.2|6531.2|336
1652199300000|2022-05-10 16:15:00|6544.2|6538.2|6540.2|6534.2|6554.2|6548.2|6537.2|6531.2|129
1652199600000|2022-05-10 16:20:00|6541.2|6535.2|6533.2|6527.2|6542.2|6536.2|6533.2|6527.2|108
1652199900000|2022-05-10 16:25:00|6532.2|6526.2|6539.2|6533.2|6541.2|6535.2|6531.2|6525.2|231
1652200200000|2022-05-10 16:30:00|6538.2|6532.2|6536.2|6530.2|6545.2|6539.2|6526.2|6520.2|364
1652200500000|2022-05-10 16:35:00|6533.2|6527.2|6538.2|6532.2|6548.2|6542.2|6533.2|6527.2|512
1652200800000|2022-05-10 16:40:00|6536.2|6530.2|6548.2|6542.2|6551.2|6545.2|6535.2|6529.2|424
1652201100000|2022-05-10 16:45:00|6549.2|6543.2|6557.2|6551.2|6561.2|6555.2|6547.2|6541.2|453
1652201400000|2022-05-10 16:50:00|6556.2|6550.2|6543.2|6537.2|6559.2|6553.2|6541.2|6535.2|289
1652201700000|2022-05-10 16:55:00|6544.2|6538.2|6549.2|6543.2|6550.2|6544.2|6541.2|6535.2|254
1652202000000|2022-05-10 17:00:00|6548.2|6542.2|6565.2|6559.2|6570.2|6564.2|6545.2|6539.2|304
1652202300000|2022-05-10 17:05:00|6566.2|6560.2|6574.2|6568.2|6576.2|6570.2|6565.2|6559.2|281
1652202600000|2022-05-10 17:10:00|6572.2|6566.2|6562.2|6556.2|6572.2|6566.2|6558.2|6552.2|242
1652202900000|2022-05-10 17:15:00|6563.2|6557.2|6553.2|6547.2|6563.2|6557.2|6548.2|6542.2|311
1652203200000|2022-05-10 17:20:00|6556.2|6550.2|6552.2|6546.2|6559.2|6553.2|6545.2|6539.2|105
1652203500000|2022-05-10 17:25:00|6555.2|6549.2|6570.2|6564.2|6570.2|6564.2|6552.2|6546.2|140
1652203800000|2022-05-10 17:30:00|6571.2|6565.2|6585.2|6579.2|6585.2|6579.2|6570.2|6564.2|325
1652204100000|2022-05-10 17:35:00|6586.2|6580.2|6591.2|6585.2|6602.2|6596.2|6585.2|6579.2|476
1652204400000|2022-05-10 17:40:00|6592.2|6586.2|6597.2|6591.2|6607.2|6601.2|6591.2|6585.2|226
1652204700000|2022-05-10 17:45:00|6599.2|6593.2|6615.2|6609.2|6617.2|6611.2|6598.2|6592.2|237
1652205000000|2022-05-10 17:50:00|6614.2|6608.2|6614.2|6608.2|6619.2|6613.2|6606.2|6600.2|133
1652205300000|2022-05-10 17:55:00|6612.2|6606.2|6623.2|6617.2|6624.2|6618.2|6611.2|6605.2|213
1652205600000|2022-05-10 18:00:00|6624.2|6618.2|6622.2|6616.2|6629.2|6623.2|6618.2|6612.2|141
1652205900000|2022-05-10 18:05:00|6624.2|6618.2|6616.2|6610.2|6624.2|6618.2|6613.2|6607.2|104
1652206200000|2022-05-10 18:10:00|6614.2|6608.2|6623.2|6617.2|6625.2|6619.2|6610.2|6604.2|142
1652206500000|2022-05-10 18:15:00|6621.2|6615.2|6613.2|6607.2|6622.2|6616.2|6598.2|6592.2|231
1652206800000|2022-05-10 18:20:00|6611.2|6605.2|6601.2|6595.2|6615.2|6609.2|6598.2|6592.2|90
1652207100000|2022-05-10 18:25:00|6599.2|6593.2|6596.2|6590.2|6601.2|6595.2|6590.2|6584.2|108
1652207400000|2022-05-10 18:30:00|6599.2|6593.2|6595.2|6589.2|6599.2|6593.2|6594.2|6588.2|56
1652207700000|2022-05-10 18:35:00|6598.2|6592.2|6599.2|6593.2|6605.2|6599.2|6596.2|6590.2|123
1652208000000|2022-05-10 18:40:00|6597.2|6591.2|6616.2|6610.2|6617.2|6611.2|6591.2|6585.2|120
1652208300000|2022-05-10 18:45:00|6615.2|6609.2|6604.2|6598.2|6616.2|6610.2|6596.2|6590.2|121
1652208600000|2022-05-10 18:50:00|6603.2|6597.2|6609.2|6603.2|6612.2|6606.2|6602.2|6596.2|178
1652208900000|2022-05-10 18:55:00|6608.2|6602.2|6618.1|6594.7|6618.2|6606.2|6595.2|6589.2|173
1652209200000|2022-05-10 19:00:00|6618.2|6594.8|6618.3|6594.9|6625.1|6601.7|6613.9|6590.5|0
1652209500000|2022-05-10 19:05:00|6618.7|6595.3|6619.8|6596.4|6634|6610.6|6618.7|6595.3|0
1652209800000|2022-05-10 19:10:00|6619.9|6596.5|6625.5|6602.1|6627.3|6603.9|6617.3|6593.9|0
1652210100000|2022-05-10 19:15:00|6625.4|6602|6627.5|6604.1|6631.5|6608.1|6618.8|6595.4|0
1652210400000|2022-05-10 19:20:00|6627.4|6604|6627.2|6603.8|6627.4|6604|6627|6603.6|0
1652210700000|2022-05-10 19:25:00|6611.4|6588|6605.2|6581.8|6612.2|6588.8|6600.6|6577.2|0
1652211000000|2022-05-10 19:30:00|6605.4|6582|6603.9|6580.5|6605.6|6582.2|6597.7|6574.3|0
1652211300000|2022-05-10 19:35:00|6604|6580.6|6600|6576.6|6608.9|6585.5|6595.1|6571.7|0
1652211600000|2022-05-10 19:40:00|6599.8|6576.4|6595.5|6572.1|6601.4|6578|6595.3|6571.9|0
1652211900000|2022-05-10 19:45:00|6595.6|6572.2|6603.1|6579.7|6605.8|6582.4|6591.4|6568|0
1652212200000|2022-05-10 19:50:00|6602.2|6578.8|6606.6|6583.2|6606.9|6583.5|6594.7|6571.3|0
1652212500000|2022-05-10 19:55:00|6606.5|6583.1|6603.1|6579.7|6607|6583.6|6598.7|6575.3|0
1652212800000|2022-05-10 20:00:00|6602.8|6579.4|6594.9|6571.5|6603|6579.6|6591.4|6568|0
1652213100000|2022-05-10 20:05:00|6595|6571.6|6601|6577.6|6607.7|6584.3|6594.6|6571.2|0
1652213400000|2022-05-10 20:10:00|6601.3|6577.9|6598.9|6575.5|6604.6|6581.2|6598.6|6575.2|0
1652213700000|2022-05-10 20:15:00|6598.8|6575.4|6601.3|6577.9|6603|6579.6|6597.9|6574.5|0
1652214000000|2022-05-10 20:20:00|6600.7|6577.3|6602.1|6578.7|6604.3|6580.9|6599.6|6576.2|0
1652214300000|2022-05-10 20:25:00|6602.3|6578.9|6603.3|6579.9|6604.1|6580.7|6600.1|6576.7|0
1652214600000|2022-05-10 20:30:00|6603.1|6579.7|6600.1|6576.7|6604.1|6580.7|6599.3|6575.9|0
1652214900000|2022-05-10 20:35:00|6600.4|6577|6600.5|6577.1|6601.8|6578.4|6598.4|6575|0
1652215200000|2022-05-10 20:40:00|6600.2|6576.8|6598.1|6574.7|6601.1|6577.7|6597.8|6574.4|0
1652215500000|2022-05-10 20:45:00|6598.2|6574.8|6595.9|6572.5|6598.3|6574.9|6593.1|6569.7|0
1652215800000|2022-05-10 20:50:00|6595.8|6572.4|6596.9|6573.5|6599.3|6575.9|6594.9|6571.5|0
1652216100000|2022-05-10 20:55:00|6597.2|6573.8|6597|6573.6|6600.1|6576.7|6596.1|6572.7|0
1652216400000|2022-05-10 21:00:00|6596.9|6573.5|6596.9|6573.5|6597.5|6574.1|6596.2|6572.8|0
1652216700000|2022-05-10 21:05:00|6596.5|6573.1|6597|6573.6|6597.9|6574.5|6596.3|6572.9|0
1652217000000|2022-05-10 21:10:00|6597.1|6573.7|6596.6|6573.2|6597.2|6573.8|6596.6|6573.2|0
1652217300000|2022-05-10 21:15:00|6596.4|6573|6597.3|6573.9|6597.5|6574.1|6596.4|6573|0
1652217600000|2022-05-10 21:20:00|6597.2|6573.8|6597.1|6573.7|6597.7|6574.3|6597.1|6573.7|0
1652217900000|2022-05-10 21:25:00|6597|6573.6|6596.8|6573.4|6597.4|6574|6595.6|6572.2|0
1652218200000|2022-05-10 21:30:00|6596.7|6573.3|6596.4|6573|6597.1|6573.7|6596.3|6572.9|0
1652218500000|2022-05-10 21:35:00|6596.5|6573.1|6596.2|6572.8|6596.6|6573.2|6595.8|6572.4|0
1652218800000|2022-05-10 21:40:00|6596.3|6572.9|6596.8|6573.4|6596.8|6573.4|6596.2|6572.8|0
1652219100000|2022-05-10 21:45:00|6596.7|6573.3|6596.3|6572.9|6596.7|6573.3|6595.8|6572.4|0
1652219400000|2022-05-10 21:50:00|6596.5|6573.1|6596.8|6573.4|6596.8|6573.4|6596.5|6573.1|0
1652219700000|2022-05-10 21:55:00|6596.9|6573.5|6596.7|6573.3|6597.2|6573.8|6596.4|6573|0
1652220000000|2022-05-10 22:00:00|6596|6572.6|6595.1|6571.7|6597.9|6574.5|6594.1|6570.7|0
1652220300000|2022-05-10 22:05:00|6595.5|6572.1|6594.9|6571.5|6596.7|6573.3|6593.1|6569.7|0
1652220600000|2022-05-10 22:10:00|6595.3|6571.9|6594.7|6571.3|6596.7|6573.3|6593.7|6570.3|0
1652220900000|2022-05-10 22:15:00|6594.9|6571.5|6594.7|6571.3|6596.1|6572.7|6593.7|6570.3|0
1652221200000|2022-05-10 22:20:00|6594.9|6571.5|6597.1|6573.7|6598.4|6575|6594.9|6571.5|0
1652221500000|2022-05-10 22:25:00|6597.2|6573.8|6597.2|6573.8|6597.8|6574.4|6594.1|6570.7|0
1652221800000|2022-05-10 22:30:00|6597.4|6574|6599.4|6576|6599.4|6576|6597.2|6573.8|0
1652222100000|2022-05-10 22:35:00|6599.3|6575.9|6599.7|6576.3|6599.8|6576.4|6598.6|6575.2|0
1652222400000|2022-05-10 22:40:00|6599.8|6576.4|6600.8|6577.4|6601.2|6577.8|6599.1|6575.7|0
1652222700000|2022-05-10 22:45:00|6601.1|6577.7|6603|6579.6|6604.2|6580.8|6601.1|6577.7|0
1652223000000|2022-05-10 22:50:00|6603.2|6579.8|6603.9|6580.5|6604.9|6581.5|6603|6579.6|0
1652223300000|2022-05-10 22:55:00|6604.2|6580.8|6603.2|6579.8|6604.9|6581.5|6602.8|6579.4|0
1652223600000|2022-05-10 23:00:00|6603.3|6579.9|6602.7|6579.3|6603.7|6580.3|6601.8|6578.4|0
1652223900000|2022-05-10 23:05:00|6602.4|6579|6604.9|6581.5|6605.5|6582.1|6601.8|6578.4|0
1652224200000|2022-05-10 23:10:00|6604.7|6581.3|6604.2|6580.8|6606.2|6582.8|6603.9|6580.5|0
1652224500000|2022-05-10 23:15:00|6603.9|6580.5|6602.3|6578.9|6604.2|6580.8|6602|6578.6|0
1652224800000|2022-05-10 23:20:00|6602.2|6578.8|6602.2|6578.8|6602.2|6578.8|6601.8|6578.4|0
1652225100000|2022-05-10 23:25:00|6602.3|6578.9|6602.8|6579.4|6603.5|6580.1|6602.3|6578.9|0
1652225400000|2022-05-10 23:30:00|6603.1|6579.7|6597.8|6574.4|6603.9|6580.5|6596.5|6573.1|0
1652225700000|2022-05-10 23:35:00|6597.6|6574.2|6596.1|6572.7|6600.5|6577.1|6594.8|6571.4|0
1652226000000|2022-05-10 23:40:00|6596.4|6573|6597.8|6574.4|6598.1|6574.7|6593.8|6570.4|0
1652226300000|2022-05-10 23:45:00|6596.6|6573.2|6594.3|6570.9|6597.1|6573.7|6594.1|6570.7|0
1652226600000|2022-05-10 23:50:00|6594.4|6571|6593.8|6570.4|6595.3|6571.9|6593.8|6570.4|0
1652226900000|2022-05-10 23:55:00|6593.9|6570.5|6597.5|6574.1|6597.5|6574.1|6590.1|6566.7|0
1652227200000|2022-05-11 00:00:00|6597.2|6573.8|6596.8|6573.4|6597.2|6573.8|6592.1|6568.7|0
1652227500000|2022-05-11 00:05:00|6596.6|6573.2|6607|6583.6|6607.2|6583.8|6595.9|6572.5|0
1652227800000|2022-05-11 00:10:00|6607.1|6583.7|6608.6|6585.2|6608.6|6585.2|6606.1|6582.7|0
1652228100000|2022-05-11 00:15:00|6608.5|6585.1|6611.9|6588.5|6613|6589.6|6607.3|6583.9|0
1652228400000|2022-05-11 00:20:00|6612.2|6588.8|6614|6590.6|6614.7|6591.3|6610.4|6587|0
1652228700000|2022-05-11 00:25:00|6613.9|6590.5|6611.1|6587.7|6615.1|6591.7|6610.6|6587.2|0
1652229000000|2022-05-11 00:30:00|6610.9|6587.5|6611.9|6588.5|6612.6|6589.2|6609|6585.6|0
1652229300000|2022-05-11 00:35:00|6611.8|6588.4|6608.5|6585.1|6611.8|6588.4|6608.2|6584.8|0
1652229600000|2022-05-11 00:40:00|6608.2|6584.8|6605.2|6581.8|6608.5|6585.1|6605|6581.6|0
1652229900000|2022-05-11 00:45:00|6605|6581.6|6600|6576.6|6605.2|6581.8|6598.8|6575.4|0
1652230200000|2022-05-11 00:50:00|6599.7|6576.3|6600.7|6577.3|6601|6577.6|6597.9|6574.5|0
1652230500000|2022-05-11 00:55:00|6600.5|6577.1|6602|6578.6|6606.9|6583.5|6600.4|6577|0
1652230800000|2022-05-11 01:00:00|6602.2|6578.8|6601.7|6578.3|6602.8|6579.4|6596.9|6573.5|0
1652231100000|2022-05-11 01:05:00|6601.4|6578|6609.1|6585.7|6611.4|6588|6600.3|6576.9|0
1652231400000|2022-05-11 01:10:00|6609.4|6586|6608.7|6585.3|6609.6|6586.2|6606.3|6582.9|0
1652231700000|2022-05-11 01:15:00|6607.5|6584.1|6607.2|6601.2|6612.2|6606.2|6589.2|6583.2|1344
1652232000000|2022-05-11 01:20:00|6606.2|6600.2|6609.2|6603.2|6625.2|6619.2|6603.2|6597.2|1053
1652232300000|2022-05-11 01:25:00|6608.2|6602.2|6617.2|6611.2|6620.2|6614.2|6601.2|6595.2|825
1652232600000|2022-05-11 01:30:00|6619.2|6613.2|6623.2|6617.2|6630.2|6624.2|6596.2|6590.2|3932
1652232900000|2022-05-11 01:35:00|6624.2|6618.2|6632.2|6626.2|6634.2|6628.2|6591.2|6585.2|3299
1652233200000|2022-05-11 01:40:00|6634.2|6628.2|6660.2|6654.2|6662.2|6656.2|6631.2|6625.2|2184
1652233500000|2022-05-11 01:45:00|6659.2|6653.2|6680.2|6674.2|6681.2|6675.2|6645.2|6639.2|1607
1652233800000|2022-05-11 01:50:00|6681.2|6675.2|6702.2|6696.2|6705.2|6699.2|6667.2|6661.2|2359
1652234100000|2022-05-11 01:55:00|6701.2|6695.2|6707.2|6701.2|6721.2|6715.2|6692.2|6686.2|2356
1652234400000|2022-05-11 02:00:00|6706.2|6700.2|6721.2|6715.2|6722.2|6716.2|6692.2|6686.2|1680
1652234700000|2022-05-11 02:05:00|6722.2|6716.2|6760.2|6754.2|6762.2|6756.2|6717.2|6711.2|2019
1652235000000|2022-05-11 02:10:00|6759.2|6753.2|6770.2|6764.2|6791.2|6785.2|6754.2|6748.2|3119
1652235300000|2022-05-11 02:15:00|6771.2|6765.2|6762.2|6756.2|6774.2|6768.2|6757.2|6751.2|1701
1652235600000|2022-05-11 02:20:00|6760.2|6754.2|6764.2|6758.2|6772.2|6766.2|6752.2|6746.2|1280
1652235900000|2022-05-11 02:25:00|6763.2|6757.2|6774.2|6768.2|6780.2|6774.2|6763.2|6757.2|1605
1652236200000|2022-05-11 02:30:00|6775.2|6769.2|6780.2|6774.2|6786.2|6780.2|6768.2|6762.2|1251
1652236500000|2022-05-11 02:35:00|6779.2|6773.2|6757.2|6751.2|6779.2|6773.2|6746.2|6740.2|908
1652236800000|2022-05-11 02:40:00|6755.2|6749.2|6742.2|6736.2|6765.2|6759.2|6740.2|6734.2|909
1652237100000|2022-05-11 02:45:00|6741.2|6735.2|6763.2|6757.2|6763.2|6757.2|6738.2|6732.2|1054
1652237400000|2022-05-11 02:50:00|6762.2|6756.2|6783.2|6777.2|6787.2|6781.2|6750.2|6744.2|1789
1652237700000|2022-05-11 02:55:00|6780.2|6774.2|6793.2|6787.2|6793.2|6787.2|6770.2|6764.2|1038
1652238000000|2022-05-11 03:00:00|6791.2|6785.2|6782.2|6776.2|6792.2|6786.2|6776.2|6770.2|1386
1652238300000|2022-05-11 03:05:00|6781.2|6775.2|6782.2|6776.2|6791.2|6785.2|6774.2|6768.2|958
1652238600000|2022-05-11 03:10:00|6780.2|6774.2|6764.2|6758.2|6781.2|6775.2|6757.2|6751.2|907
1652238900000|2022-05-11 03:15:00|6765.2|6759.2|6786.2|6780.2|6786.2|6780.2|6763.2|6757.2|735
1652239200000|2022-05-11 03:20:00|6785.2|6779.2|6791.2|6785.2|6797.2|6791.2|6778.2|6772.2|864
1652239500000|2022-05-11 03:25:00|6790.2|6784.2|6781.2|6775.2|6791.2|6785.2|6780.2|6774.2|610
1652239800000|2022-05-11 03:30:00|6782.2|6776.2|6796.2|6790.2|6797.2|6791.2|6776.2|6770.2|396
1652240100000|2022-05-11 03:35:00|6798.2|6792.2|6786.2|6780.2|6802.2|6796.2|6785.2|6779.2|719
1652240400000|2022-05-11 03:40:00|6787.2|6781.2|6796.2|6790.2|6796.2|6790.2|6778.2|6772.2|627
1652240700000|2022-05-11 03:45:00|6797.2|6791.2|6812.2|6806.2|6815.2|6809.2|6794.2|6788.2|972
1652241000000|2022-05-11 03:50:00|6813.2|6807.2|6815.2|6809.2|6821.2|6815.2|6809.2|6803.2|1238
1652241300000|2022-05-11 03:55:00|6817.2|6811.2|6820.2|6814.2|6820.2|6814.2|6809.2|6803.2|547
1652241600000|2022-05-11 04:00:00|6824.6|6801.2|6825.8|6802.4|6826.1|6802.7|6823.5|6800.1|2
1652241900000|2022-05-11 04:05:00|6825.6|6802.2|6824.8|6801.4|6826.1|6802.7|6824.4|6801|0
1652242200000|2022-05-11 04:10:00|6825.2|6801.8|6824|6800.6|6825.3|6801.9|6823.9|6800.5|0
1652242500000|2022-05-11 04:15:00|6824.2|6800.8|6823.7|6800.3|6824.7|6801.3|6822.8|6799.4|0
1652242800000|2022-05-11 04:20:00|6823.2|6799.8|6821.8|6798.4|6823.7|6800.3|6821.2|6797.8|0
1652243100000|2022-05-11 04:25:00|6822.1|6798.7|6821.4|6798|6822.5|6799.1|6820.5|6797.1|0
1652243400000|2022-05-11 04:30:00|6821.8|6798.4|6822.6|6799.2|6823.1|6799.7|6821.2|6797.8|0
1652243700000|2022-05-11 04:35:00|6822.8|6799.4|6820.7|6797.3|6822.8|6799.4|6820.4|6797|0
1652244000000|2022-05-11 04:40:00|6821|6797.6|6820.5|6797.1|6821.8|6798.4|6820.2|6796.8|0
1652244300000|2022-05-11 04:45:00|6820.1|6796.7|6820.5|6797.1|6821.3|6797.9|6819.9|6796.5|0
1652244600000|2022-05-11 04:50:00|6820.7|6797.3|6822.5|6799.1|6823|6799.6|6820.5|6797.1|0
1652244900000|2022-05-11 04:55:00|6823.5|6800.1|6824.1|6800.7|6824.4|6801|6821.6|6798.2|0
1652245200000|2022-05-11 05:00:00|6824.4|6801|6838.2|6832.2|6839.2|6833.2|6810.2|6801|2090
1652245500000|2022-05-11 05:05:00|6839.2|6833.2|6823.2|6817.2|6850.2|6844.2|6822.2|6816.2|1114
1652245800000|2022-05-11 05:10:00|6824.2|6818.2|6834.2|6828.2|6835.2|6829.2|6811.2|6805.2|1057
1652246100000|2022-05-11 05:15:00|6835.2|6829.2|6825.2|6819.2|6843.2|6837.2|6823.2|6817.2|889
1652246400000|2022-05-11 05:20:00|6826.2|6820.2|6836.2|6830.2|6845.2|6839.2|6824.2|6818.2|936
1652246700000|2022-05-11 05:25:00|6837.2|6831.2|6873.2|6867.2|6876.2|6870.2|6837.2|6831.2|1644
1652247000000|2022-05-11 05:30:00|6874.2|6868.2|6859.2|6853.2|6879.2|6873.2|6856.2|6850.2|1238
1652247300000|2022-05-11 05:35:00|6860.2|6854.2|6867.2|6861.2|6883.2|6877.2|6860.2|6854.2|1533
1652247600000|2022-05-11 05:40:00|6868.2|6862.2|6849.2|6843.2|6874.2|6868.2|6847.2|6841.2|1647
1652247900000|2022-05-11 05:45:00|6850.2|6844.2|6856.2|6850.2|6866.2|6860.2|6847.2|6841.2|1176
1652248200000|2022-05-11 05:50:00|6855.2|6849.2|6829.2|6823.2|6856.2|6850.2|6828.2|6822.2|1134
1652248500000|2022-05-11 05:55:00|6830.2|6824.2|6829.2|6823.2|6833.2|6827.2|6814.2|6808.2|1664
1652248800000|2022-05-11 06:00:00|6828.2|6822.2|6835.2|6829.2|6837.2|6831.2|6820.2|6814.2|1305
1652249100000|2022-05-11 06:05:00|6834.2|6828.2|6828.2|6822.2|6839.2|6833.2|6827.2|6821.2|704
1652249400000|2022-05-11 06:10:00|6827.2|6821.2|6822.2|6816.2|6830.2|6824.2|6820.2|6814.2|601
1652249700000|2022-05-11 06:15:00|6823.2|6817.2|6839.2|6833.2|6840.2|6834.2|6823.2|6817.2|784
1652250000000|2022-05-11 06:20:00|6840.2|6834.2|6812.2|6806.2|6841.2|6835.2|6811.2|6805.2|1498
1652250300000|2022-05-11 06:25:00|6814.2|6808.2|6811.2|6805.2|6816.2|6810.2|6804.2|6798.2|1204
1652250600000|2022-05-11 06:30:00|6812.2|6806.2|6799.2|6793.2|6820.2|6814.2|6799.2|6793.2|760
1652250900000|2022-05-11 06:35:00|6797.2|6791.2|6791.2|6785.2|6803.2|6797.2|6787.2|6781.2|1689
1652251200000|2022-05-11 06:40:00|6790.2|6784.2|6801.2|6795.2|6803.2|6797.2|6790.2|6784.2|1003
1652251500000|2022-05-11 06:45:00|6800.2|6794.2|6781.2|6775.2|6806.2|6800.2|6778.2|6772.2|2819
1652251800000|2022-05-11 06:50:00|6782.2|6776.2|6780.2|6774.2|6782.2|6776.2|6770.2|6764.2|984
1652252100000|2022-05-11 06:55:00|6779.2|6773.2|6768.2|6762.2|6779.2|6773.2|6763.2|6757.2|1066
1652252400000|2022-05-11 07:00:00|6769.2|6763.2|6764.2|6758.2|6774.2|6768.2|6759.2|6753.2|992
1652252700000|2022-05-11 07:05:00|6765.2|6759.2|6781.2|6775.2|6789.2|6783.2|6764.2|6758.2|925
1652253000000|2022-05-11 07:10:00|6782.2|6776.2|6766.2|6760.2|6789.2|6783.2|6766.2|6760.2|1986
1652253300000|2022-05-11 07:15:00|6765.2|6759.2|6772.2|6766.2|6775.2|6769.2|6761.2|6755.2|1485
1652253600000|2022-05-11 07:20:00|6773.2|6767.2|6774.2|6768.2|6786.2|6780.2|6772.2|6766.2|536
1652253900000|2022-05-11 07:25:00|6775.2|6769.2|6759.2|6753.2|6775.2|6769.2|6759.2|6753.2|1654
1652254200000|2022-05-11 07:30:00|6760.2|6754.2|6752.2|6746.2|6763.2|6757.2|6747.2|6741.2|1295
1652254500000|2022-05-11 07:35:00|6753.2|6747.2|6756.2|6750.2|6761.2|6755.2|6751.2|6745.2|1694
1652254800000|2022-05-11 07:40:00|6757.2|6751.2|6763.2|6757.2|6765.2|6759.2|6753.2|6747.2|871
1652255100000|2022-05-11 07:45:00|6762.2|6756.2|6756.2|6750.2|6770.2|6764.2|6754.2|6748.2|877
1652255400000|2022-05-11 07:50:00|6757.2|6751.2|6750.2|6744.2|6759.2|6753.2|6748.2|6742.2|1123
1652255700000|2022-05-11 07:55:00|6749.2|6743.2|6763.2|6757.2|6764.2|6758.2|6749.2|6743.2|1584
1652256000000|2022-05-11 08:00:00|6764.2|6758.2|6767.2|6761.2|6770.2|6764.2|6760.2|6754.2|2754
1652256300000|2022-05-11 08:05:00|6769.2|6763.2|6771.2|6765.2|6774.2|6768.2|6763.2|6757.2|2799
1652256600000|2022-05-11 08:10:00|6772.2|6766.2|6778.2|6772.2|6780.2|6774.2|6770.2|6764.2|1884
1652256900000|2022-05-11 08:15:00|6777.2|6771.2|6776.2|6770.2|6783.2|6777.2|6775.2|6769.2|1966
1652257200000|2022-05-11 08:20:00|6775.2|6769.2|6789.2|6783.2|6792.2|6786.2|6774.2|6768.2|1044
1652257500000|2022-05-11 08:25:00|6790.2|6784.2|6789.2|6783.2|6793.2|6787.2|6785.2|6779.2|1527
1652257800000|2022-05-11 08:30:00|6803.7|6780.3|6806.8|6783.4|6807.4|6784|6802.8|6779.4|2
1652258100000|2022-05-11 08:35:00|6806.5|6783.1|6809.6|6786.2|6810.9|6787.5|6806|6782.6|0
1652258400000|2022-05-11 08:40:00|6809.3|6785.9|6816.8|6793.4|6817.9|6794.5|6809.3|6785.9|0
1652258700000|2022-05-11 08:45:00|6816.7|6793.3|6820.8|6797.4|6820.8|6797.4|6815.7|6792.3|0
1652259000000|2022-05-11 08:50:00|6820.7|6797.3|6826|6802.6|6826|6802.6|6819.1|6795.7|0
1652259300000|2022-05-11 08:55:00|6826.3|6802.9|6824|6800.6|6827.7|6804.3|6823.4|6800|0
1652259600000|2022-05-11 09:00:00|6824.2|6800.8|6829.5|6806.1|6830.1|6806.7|6824|6800.6|0
1652259900000|2022-05-11 09:05:00|6830.1|6806.7|6829.7|6806.3|6830.6|6807.2|6825.6|6802.2|0
1652260200000|2022-05-11 09:10:00|6829.5|6806.1|6828.1|6804.7|6830.8|6807.4|6827.8|6804.4|0
1652260500000|2022-05-11 09:15:00|6800.2|6794.2|6809.2|6803.2|6822.2|6816.2|6800.2|6794.2|487
1652260800000|2022-05-11 09:20:00|6810.2|6804.2|6805.2|6799.2|6812.2|6806.2|6805.2|6799.2|420
1652261100000|2022-05-11 09:25:00|6804.2|6798.2|6807.2|6801.2|6809.2|6803.2|6802.2|6796.2|161
1652261400000|2022-05-11 09:30:00|6809.2|6803.2|6804.2|6798.2|6809.2|6803.2|6804.2|6798.2|87
1652261700000|2022-05-11 09:35:00|6805.2|6799.2|6798.2|6792.2|6806.2|6800.2|6796.2|6790.2|245
1652262000000|2022-05-11 09:40:00|6799.2|6793.2|6794.2|6788.2|6799.2|6793.2|6789.2|6783.2|183
1652262300000|2022-05-11 09:45:00|6796.2|6790.2|6791.2|6785.2|6796.2|6790.2|6790.2|6784.2|111
1652262600000|2022-05-11 09:50:00|6792.2|6786.2|6792.2|6786.2|6793.2|6787.2|6791.2|6785.2|80
1652262900000|2022-05-11 09:55:00|6791.2|6785.2|6789.2|6783.2|6792.2|6786.2|6788.2|6782.2|107
1652263200000|2022-05-11 10:00:00|6788.7|6782.7|6784.7|6778.7|6791.2|6785.2|6783.7|6777.7|48
1652263500000|2022-05-11 10:05:00|6785.2|6779.2|6772.2|6766.2|6785.2|6779.2|6771.2|6765.2|196
1652263800000|2022-05-11 10:10:00|6772.7|6766.7|6778.2|6772.2|6779.2|6773.2|6772.7|6766.7|52
1652264100000|2022-05-11 10:15:00|6777.7|6771.7|6775.7|6769.7|6780.7|6774.7|6775.7|6769.7|227
1652264400000|2022-05-11 10:20:00|6776.2|6770.2|6777.7|6771.7|6778.7|6772.7|6773.7|6767.7|112
1652264700000|2022-05-11 10:25:00|6777.2|6771.2|6781.7|6775.7|6781.7|6775.7|6775.7|6769.7|176
1652265000000|2022-05-11 10:30:00|6782.2|6776.2|6784.2|6778.2|6786.7|6780.7|6781.7|6775.7|183
1652265300000|2022-05-11 10:35:00|6784.7|6778.7|6791.2|6785.2|6792.7|6786.7|6783.2|6777.2|15
1652265600000|2022-05-11 10:40:00|6791.7|6785.7|6792.7|6786.7|6795.7|6789.7|6790.7|6784.7|62
1652265900000|2022-05-11 10:45:00|6793.2|6787.2|6790.7|6784.7|6794.7|6788.7|6789.7|6783.7|86
1652266200000|2022-05-11 10:50:00|6791.2|6785.2|6791.2|6785.2|6793.2|6787.2|6788.2|6782.2|43
1652266500000|2022-05-11 10:55:00|6790.7|6784.7|6791.2|6785.2|6794.7|6788.7|6789.7|6783.7|20
1652266800000|2022-05-11 11:00:00|6792.2|6786.2|6786.7|6780.7|6792.2|6786.2|6785.7|6779.7|23
1652267100000|2022-05-11 11:05:00|6787.2|6781.2|6789.2|6783.2|6789.7|6783.7|6784.7|6778.7|20
1652267400000|2022-05-11 11:10:00|6789.7|6783.7|6787.7|6781.7|6791.7|6785.7|6787.7|6781.7|14
1652267700000|2022-05-11 11:15:00|6787.2|6781.2|6785.7|6779.7|6788.2|6782.2|6785.2|6779.2|6
1652268000000|2022-05-11 11:20:00|6786.2|6780.2|6791.7|6785.7|6792.2|6786.2|6785.7|6779.7|58
1652268300000|2022-05-11 11:25:00|6792.2|6786.2|6794.7|6788.7|6794.7|6788.7|6789.7|6783.7|58
1652268600000|2022-05-11 11:30:00|6794.2|6788.2|6793.2|6787.2|6794.7|6788.7|6791.7|6785.7|54
1652268900000|2022-05-11 11:35:00|6793.7|6787.7|6801.2|6795.2|6805.7|6799.7|6793.7|6787.7|131
1652269200000|2022-05-11 11:40:00|6801.7|6795.7|6802.7|6796.7|6807.7|6801.7|6801.7|6795.7|208
1652269500000|2022-05-11 11:45:00|6801.7|6795.7|6794.7|6788.7|6802.2|6796.2|6794.2|6788.2|230
1652269800000|2022-05-11 11:50:00|6795.2|6789.2|6800.7|6794.7|6802.7|6796.7|6793.7|6787.7|174
1652270100000|2022-05-11 11:55:00|6800.2|6794.2|6802.2|6796.2|6802.7|6796.7|6798.7|6792.7|23
1652270400000|2022-05-11 12:00:00|6802.7|6796.7|6803.7|6797.7|6805.2|6799.2|6799.7|6793.7|48
1652270700000|2022-05-11 12:05:00|6802.7|6796.7|6800.7|6794.7|6805.7|6799.7|6799.2|6793.2|54
1652271000000|2022-05-11 12:10:00|6800.2|6794.2|6795.2|6789.2|6800.7|6794.7|6792.7|6786.7|288
1652271300000|2022-05-11 12:15:00|6794.7|6788.7|6793.2|6787.2|6794.7|6788.7|6792.2|6786.2|68
1652271600000|2022-05-11 12:20:00|6793.7|6787.7|6789.2|6783.2|6794.7|6788.7|6784.7|6778.7|356
1652271900000|2022-05-11 12:25:00|6788.2|6782.2|6784.7|6778.7|6792.2|6786.2|6784.7|6778.7|208
1652272200000|2022-05-11 12:30:00|6784.2|6778.2|6731.2|6725.2|6784.2|6778.2|6719.7|6713.7|1640
1652272500000|2022-05-11 12:35:00|6731.7|6725.7|6687.7|6681.7|6731.7|6725.7|6686.7|6680.7|1682
1652272800000|2022-05-11 12:40:00|6686.2|6680.2|6702.7|6696.7|6711.2|6705.2|6683.7|6677.7|1102
1652273100000|2022-05-11 12:45:00|6702.2|6696.2|6704.7|6698.7|6710.2|6704.2|6692.2|6686.2|647
1652273400000|2022-05-11 12:50:00|6705.2|6699.2|6676.2|6670.2|6705.7|6699.7|6675.7|6669.7|345
1652273700000|2022-05-11 12:55:00|6676.7|6670.7|6691.2|6685.2|6692.2|6686.2|6673.7|6667.7|426
1652274000000|2022-05-11 13:00:00|6690.2|6684.2|6704.2|6698.2|6707.2|6701.2|6687.2|6681.2|217
1652274300000|2022-05-11 13:05:00|6703.7|6697.7|6712.7|6706.7|6719.7|6713.7|6703.2|6697.2|235
1652274600000|2022-05-11 13:10:00|6713.2|6707.2|6726.2|6720.2|6728.7|6722.7|6712.7|6706.7|274
1652274900000|2022-05-11 13:15:00|6726.7|6720.7|6739.2|6733.2|6739.7|6733.7|6721.7|6715.7|273
1652275200000|2022-05-11 13:20:00|6738.7|6732.7|6738.2|6732.2|6745.7|6739.7|6731.7|6725.7|437
1652275500000|2022-05-11 13:25:00|6738.7|6732.7|6737.2|6731.2|6742.7|6736.7|6731.2|6725.2|215
1652275800000|2022-05-11 13:30:00|6737.7|6731.7|6727.2|6721.2|6773.7|6767.7|6722.7|6716.7|1366
1652276100000|2022-05-11 13:35:00|6727.7|6721.7|6716.2|6710.2|6727.7|6721.7|6693.7|6687.7|1327
1652276400000|2022-05-11 13:40:00|6714.7|6708.7|6766.2|6760.2|6769.2|6763.2|6709.2|6703.2|1273
1652276700000|2022-05-11 13:45:00|6766.7|6760.7|6787.7|6781.7|6795.2|6789.2|6762.2|6756.2|1085
1652277000000|2022-05-11 13:50:00|6788.7|6782.7|6760.2|6754.2|6789.2|6783.2|6755.7|6749.7|1332
1652277300000|2022-05-11 13:55:00|6759.7|6753.7|6764.7|6758.7|6765.7|6759.7|6744.7|6738.7|650
1652277600000|2022-05-11 14:00:00|6764.2|6758.2|6780.7|6774.7|6781.2|6775.2|6748.7|6742.7|717
1652277900000|2022-05-11 14:05:00|6781.2|6775.2|6760.2|6754.2|6782.2|6776.2|6757.7|6751.7|580
1652278200000|2022-05-11 14:10:00|6760.7|6754.7|6748.7|6742.7|6762.2|6756.2|6741.2|6735.2|529
1652278500000|2022-05-11 14:15:00|6749.2|6743.2|6761.2|6755.2|6762.2|6756.2|6740.7|6734.7|400
1652278800000|2022-05-11 14:20:00|6761.7|6755.7|6776.2|6770.2|6783.2|6777.2|6750.2|6744.2|554
1652279100000|2022-05-11 14:25:00|6776.7|6770.7|6774.7|6768.7|6783.7|6777.7|6768.2|6762.2|273
1652279400000|2022-05-11 14:30:00|6774.2|6768.2|6757.7|6751.7|6779.7|6773.7|6754.7|6748.7|264
1652279700000|2022-05-11 14:35:00|6757.2|6751.2|6773.2|6767.2|6775.2|6769.2|6751.2|6745.2|366
1652280000000|2022-05-11 14:40:00|6772.7|6766.7|6780.7|6774.7|6781.2|6775.2|6770.2|6764.2|287
1652280300000|2022-05-11 14:45:00|6780.2|6774.2|6764.2|6758.2|6787.2|6781.2|6761.7|6755.7|417
1652280600000|2022-05-11 14:50:00|6763.7|6757.7|6750.7|6744.7|6763.7|6757.7|6743.7|6737.7|621
1652280900000|2022-05-11 14:55:00|6750.2|6744.2|6750.7|6744.7|6754.7|6748.7|6740.2|6734.2|449
1652281200000|2022-05-11 15:00:00|6749.7|6743.7|6748.2|6742.2|6751.7|6745.7|6737.7|6731.7|338
1652281500000|2022-05-11 15:05:00|6747.7|6741.7|6742.2|6736.2|6750.2|6744.2|6738.7|6732.7|375
1652281800000|2022-05-11 15:10:00|6741.7|6735.7|6754.7|6748.7|6756.2|6750.2|6741.7|6735.7|341
1652282100000|2022-05-11 15:15:00|6755.2|6749.2|6729.2|6723.2|6757.7|6751.7|6726.7|6720.7|488
1652282400000|2022-05-11 15:20:00|6728.7|6722.7|6742.7|6736.7|6746.7|6740.7|6728.2|6722.2|366
1652282700000|2022-05-11 15:25:00|6741.7|6735.7|6752.2|6746.2|6753.2|6747.2|6736.2|6730.2|387
1652283000000|2022-05-11 15:30:00|6752.7|6746.7|6749.7|6743.7|6756.7|6750.7|6746.7|6740.7|273
1652283300000|2022-05-11 15:35:00|6750.2|6744.2|6758.2|6752.2|6775.7|6769.7|6741.7|6735.7|603
1652283600000|2022-05-11 15:40:00|6758.7|6752.7|6751.7|6745.7|6766.2|6760.2|6750.7|6744.7|194
1652283900000|2022-05-11 15:45:00|6752.7|6746.7|6747.2|6741.2|6759.2|6753.2|6744.2|6738.2|208
1652284200000|2022-05-11 15:50:00|6747.7|6741.7|6740.7|6734.7|6750.2|6744.2|6735.2|6729.2|181
1652284500000|2022-05-11 15:55:00|6740.2|6734.2|6732.2|6726.2|6740.7|6734.7|6727.7|6721.7|257
1652284800000|2022-05-11 16:00:00|6733.2|6727.2|6726.2|6720.2|6733.2|6727.2|6724.2|6718.2|184
1652285100000|2022-05-11 16:05:00|6729.2|6723.2|6724.2|6718.2|6732.2|6726.2|6724.2|6718.2|207
1652285400000|2022-05-11 16:10:00|6723.2|6717.2|6721.2|6715.2|6723.2|6717.2|6713.2|6707.2|382
1652285700000|2022-05-11 16:15:00|6720.2|6714.2|6711.2|6705.2|6724.2|6718.2|6707.2|6701.2|445
1652286000000|2022-05-11 16:20:00|6708.2|6702.2|6726.2|6720.2|6726.2|6720.2|6705.2|6699.2|359
1652286300000|2022-05-11 16:25:00|6727.2|6721.2|6690.2|6684.2|6727.2|6721.2|6686.2|6680.2|756
1652286600000|2022-05-11 16:30:00|6689.2|6683.2|6691.2|6685.2|6697.2|6691.2|6686.2|6680.2|371
1652286900000|2022-05-11 16:35:00|6693.2|6687.2|6685.2|6679.2|6700.2|6694.2|6684.2|6678.2|524
1652287200000|2022-05-11 16:40:00|6684.2|6678.2|6680.2|6674.2|6694.2|6688.2|6677.2|6671.2|291
1652287500000|2022-05-11 16:45:00|6679.2|6673.2|6685.2|6679.2|6688.2|6682.2|6677.2|6671.2|231
1652287800000|2022-05-11 16:50:00|6684.2|6678.2|6675.2|6669.2|6685.2|6679.2|6675.2|6669.2|149
1652288100000|2022-05-11 16:55:00|6676.2|6670.2|6675.2|6669.2|6677.2|6671.2|6670.2|6664.2|125
1652288400000|2022-05-11 17:00:00|6674.2|6668.2|6670.2|6664.2|6680.2|6674.2|6670.2|6664.2|276
1652288700000|2022-05-11 17:05:00|6669.2|6663.2|6665.2|6659.2|6671.2|6665.2|6665.2|6659.2|404
1652289000000|2022-05-11 17:10:00|6666.2|6660.2|6669.2|6663.2|6673.2|6667.2|6666.2|6660.2|66
1652289300000|2022-05-11 17:15:00|6670.2|6664.2|6673.2|6667.2|6678.2|6672.2|6670.2|6664.2|171
1652289600000|2022-05-11 17:20:00|6674.2|6668.2|6677.2|6671.2|6678.2|6672.2|6664.2|6658.2|240
1652289900000|2022-05-11 17:25:00|6676.2|6670.2|6658.2|6652.2|6676.2|6670.2|6658.2|6652.2|127
1652290200000|2022-05-11 17:30:00|6657.2|6651.2|6665.2|6659.2|6667.2|6661.2|6653.2|6647.2|340
1652290500000|2022-05-11 17:35:00|6667.2|6661.2|6655.2|6649.2|6671.2|6665.2|6654.2|6648.2|429
1652290800000|2022-05-11 17:40:00|6653.2|6647.2|6650.2|6644.2|6655.2|6649.2|6650.2|6644.2|186
1652291100000|2022-05-11 17:45:00|6649.2|6643.2|6651.2|6645.2|6653.2|6647.2|6641.2|6635.2|324
1652291400000|2022-05-11 17:50:00|6652.2|6646.2|6645.2|6639.2|6654.2|6648.2|6642.2|6636.2|195
1652291700000|2022-05-11 17:55:00|6647.2|6641.2|6631.2|6625.2|6649.2|6643.2|6626.2|6620.2|412
1652292000000|2022-05-11 18:00:00|6632.2|6626.2|6656.2|6650.2|6657.2|6651.2|6632.2|6626.2|305
1652292300000|2022-05-11 18:05:00|6658.2|6652.2|6643.2|6637.2|6659.2|6653.2|6642.2|6636.2|182
1652292600000|2022-05-11 18:10:00|6642.2|6636.2|6649.2|6643.2|6649.2|6643.2|6638.2|6632.2|149
1652292900000|2022-05-11 18:15:00|6650.2|6644.2|6658.2|6652.2|6663.2|6657.2|6646.2|6640.2|134
1652293200000|2022-05-11 18:20:00|6657.2|6651.2|6663.2|6657.2|6665.2|6659.2|6645.2|6639.2|212
1652293500000|2022-05-11 18:25:00|6664.2|6658.2|6661.2|6655.2|6673.2|6667.2|6655.2|6649.2|124
1652293800000|2022-05-11 18:30:00|6659.2|6653.2|6665.2|6659.2|6665.2|6659.2|6652.2|6646.2|162
1652294100000|2022-05-11 18:35:00|6663.2|6657.2|6663.2|6657.2|6668.2|6662.2|6660.2|6654.2|150
1652294400000|2022-05-11 18:40:00|6662.2|6656.2|6671.2|6665.2|6672.2|6666.2|6653.2|6647.2|159
1652294700000|2022-05-11 18:45:00|6672.2|6666.2|6658.2|6652.2|6676.2|6670.2|6655.2|6649.2|220
1652295000000|2022-05-11 18:50:00|6659.2|6653.2|6644.2|6638.2|6659.2|6653.2|6641.2|6635.2|268
1652295300000|2022-05-11 18:55:00|6646.2|6640.2|6648.7|6625.3|6652.2|6646.2|6632.2|6625.3|229
1652295600000|2022-05-11 19:00:00|6648.6|6625.2|6642.7|6619.3|6650.6|6627.2|6642.3|6618.9|0
1652295900000|2022-05-11 19:05:00|6642.8|6619.4|6649.7|6626.3|6650.6|6627.2|6639.5|6616.1|0
1652296200000|2022-05-11 19:10:00|6649.5|6626.1|6644.3|6620.9|6655.8|6632.4|6641|6617.6|0
1652296500000|2022-05-11 19:15:00|6644.1|6620.7|6643.8|6620.4|6648.6|6625.2|6634.3|6610.9|0
1652296800000|2022-05-11 19:20:00|6642.1|6618.7|6631.7|6608.3|6644.4|6621|6629.4|6606|0
1652297100000|2022-05-11 19:25:00|6631.6|6608.2|6637.1|6613.7|6640.5|6617.1|6629.7|6606.3|0
1652297400000|2022-05-11 19:30:00|6637|6613.6|6641.1|6617.7|6648.9|6625.5|6634.7|6611.3|0
1652297700000|2022-05-11 19:35:00|6640.9|6617.5|6630.6|6607.2|6642.8|6619.4|6630.3|6606.9|0
1652298000000|2022-05-11 19:40:00|6630.5|6607.1|6624.9|6601.5|6633|6609.6|6623.9|6600.5|0
1652298300000|2022-05-11 19:45:00|6624.8|6601.4|6612.9|6589.5|6625.9|6602.5|6612.8|6589.4|0
1652298600000|2022-05-11 19:50:00|6615.5|6592.1|6612.1|6588.7|6616.5|6593.1|6607.4|6584|0
1652298900000|2022-05-11 19:55:00|6612.2|6588.8|6622.6|6599.2|6622.7|6599.3|6610|6586.6|0
1652299200000|2022-05-11 20:00:00|6622.7|6599.3|6629.2|6605.8|6629.2|6605.8|6617.2|6593.8|0
1652299500000|2022-05-11 20:05:00|6628.9|6605.5|6630.3|6606.9|6633.3|6609.9|6628.5|6605.1|0
1652299800000|2022-05-11 20:10:00|6630.6|6607.2|6634|6610.6|6637.8|6614.4|6630.6|6607.2|0
1652300100000|2022-05-11 20:15:00|6634.6|6611.2|6634.9|6611.5|6640|6616.6|6633.3|6609.9|0
1652300400000|2022-05-11 20:20:00|6634.4|6611|6634.4|6611|6636.8|6613.4|6632.7|6609.3|0
1652300700000|2022-05-11 20:25:00|6634.5|6611.1|6635.4|6612|6635.4|6612|6630.6|6607.2|0
1652301000000|2022-05-11 20:30:00|6635.7|6612.3|6634.7|6611.3|6636.1|6612.7|6633.7|6610.3|0
1652301300000|2022-05-11 20:35:00|6634.4|6611|6636.4|6613|6636.8|6613.4|6634|6610.6|0
1652301600000|2022-05-11 20:40:00|6636.1|6612.7|6638.2|6614.8|6641.6|6618.2|6636.1|6612.7|0
1652301900000|2022-05-11 20:45:00|6638.3|6614.9|6640.2|6616.8|6642.9|6619.5|6637.5|6614.1|0
1652302200000|2022-05-11 20:50:00|6640.3|6616.9|6640.2|6616.8|6642.3|6618.9|6639.5|6616.1|0
1652302500000|2022-05-11 20:55:00|6640|6616.6|6637.4|6614|6640.5|6617.1|6635.4|6612|0
1652302800000|2022-05-11 21:00:00|6637.5|6614.1|6637.6|6614.2|6637.8|6614.4|6637.1|6613.7|0
1652303100000|2022-05-11 21:05:00|6637.8|6614.4|6633.7|6610.3|6638.2|6614.8|6633.4|6610|0
1652303400000|2022-05-11 21:10:00|6633.3|6609.9|6631.7|6608.3|6633.3|6609.9|6631.6|6608.2|0
1652303700000|2022-05-11 21:15:00|6631.6|6608.2|6630.6|6607.2|6631.6|6608.2|6630.2|6606.8|0
1652304000000|2022-05-11 21:20:00|6630.8|6607.4|6629.3|6605.9|6630.8|6607.4|6628.3|6604.9|0
1652304300000|2022-05-11 21:25:00|6629.1|6605.7|6629|6605.6|6629.7|6606.3|6628.4|6605|0
1652304600000|2022-05-11 21:30:00|6628.9|6605.5|6629.3|6605.9|6630.4|6607|6628.4|6605|0
1652304900000|2022-05-11 21:35:00|6629.1|6605.7|6628.8|6605.4|6629.3|6605.9|6628|6604.6|0
1652305200000|2022-05-11 21:40:00|6628.9|6605.5|6628.6|6605.2|6629.3|6605.9|6628.3|6604.9|0
1652305500000|2022-05-11 21:45:00|6628.8|6605.4|6630.1|6606.7|6630.1|6606.7|6628.6|6605.2|0
1652305800000|2022-05-11 21:50:00|6630.2|6606.8|6630.2|6606.8|6630.4|6607|6629.9|6606.5|0
1652306100000|2022-05-11 21:55:00|6630.1|6606.7|6631.4|6608|6632.1|6608.7|6629.5|6606.1|0
1652306400000|2022-05-11 22:00:00|6630.6|6607.2|6630.1|6606.7|6632.9|6609.5|6626.9|6603.5|0
1652306700000|2022-05-11 22:05:00|6630.2|6606.8|6626.9|6603.5|6630.3|6606.9|6623.8|6600.4|0
1652307000000|2022-05-11 22:10:00|6627.1|6603.7|6618.9|6595.5|6627.4|6604|6617.8|6594.4|0
1652307300000|2022-05-11 22:15:00|6619|6595.6|6616.5|6593.1|6620.9|6597.5|6614.9|6591.5|0
1652307600000|2022-05-11 22:20:00|6616.6|6593.2|6614.6|6591.2|6619.6|6596.2|6613.9|6590.5|0
1652307900000|2022-05-11 22:25:00|6614.3|6590.9|6616.7|6593.3|6619.4|6596|6613.4|6590|0
1652308200000|2022-05-11 22:30:00|6616.8|6593.4|6621.1|6597.7|6621.5|6598.1|6616.8|6593.4|0
1652308500000|2022-05-11 22:35:00|6621.4|6598|6623.5|6600.1|6625.6|6602.2|6621.4|6598|0
1652308800000|2022-05-11 22:40:00|6623.8|6600.4|6624.7|6601.3|6625.2|6601.8|6622.8|6599.4|0
1652309100000|2022-05-11 22:45:00|6624.6|6601.2|6625.7|6602.3|6626.6|6603.2|6623.3|6599.9|0
1652309400000|2022-05-11 22:50:00|6625.9|6602.5|6628.3|6604.9|6629.2|6605.8|6622|6598.6|0
1652309700000|2022-05-11 22:55:00|6628.2|6604.8|6630.2|6606.8|6630.5|6607.1|6626.9|6603.5|0
1652310000000|2022-05-11 23:00:00|6630.3|6606.9|6631.2|6607.8|6632.6|6609.2|6629.9|6606.5|0
1652310300000|2022-05-11 23:05:00|6631.4|6608|6631|6607.6|6631.6|6608.2|6629.2|6605.8|0
1652310600000|2022-05-11 23:10:00|6631.2|6607.8|6628.6|6605.2|6631.9|6608.5|6628.6|6605.2|0
1652310900000|2022-05-11 23:15:00|6628.3|6604.9|6629.5|6606.1|6630.3|6606.9|6628.1|6604.7|0
1652311200000|2022-05-11 23:20:00|6629.3|6605.9|6625.7|6602.3|6629.3|6605.9|6625|6601.6|0
1652311500000|2022-05-11 23:25:00|6625.5|6602.1|6624.5|6601.1|6626.7|6603.3|6624.3|6600.9|0
1652311800000|2022-05-11 23:30:00|6624.6|6601.2|6628.3|6604.9|6628.8|6605.4|6622.8|6599.4|0
1652312100000|2022-05-11 23:35:00|6628.6|6605.2|6631.5|6608.1|6632|6608.6|6627.6|6604.2|0
1652312400000|2022-05-11 23:40:00|6631.4|6608|6633.7|6610.3|6634|6610.6|6630.9|6607.5|0
1652312700000|2022-05-11 23:45:00|6633.8|6610.4|6634.2|6610.8|6638.5|6615.1|6633|6609.6|0
1652313000000|2022-05-11 23:50:00|6634.3|6610.9|6629.6|6606.2|6634.5|6611.1|6629|6605.6|0
1652313300000|2022-05-11 23:55:00|6629.1|6605.7|6633.7|6610.3|6634|6610.6|6628.9|6605.5|0
1652313600000|2022-05-12 00:00:00|6634|6610.6|6624|6600.6|6634|6610.6|6620.1|6596.7|0
1652313900000|2022-05-12 00:05:00|6623.9|6600.5|6631.2|6607.8|6633.4|6610|6622.1|6598.7|0
1652314200000|2022-05-12 00:10:00|6631.1|6607.7|6626.9|6603.5|6631.1|6607.7|6623.2|6599.8|0
1652314500000|2022-05-12 00:15:00|6626.7|6603.3|6609.5|6586.1|6626.9|6603.5|6608.6|6585.2|0
1652314800000|2022-05-12 00:20:00|6609.3|6585.9|6609|6585.6|6611.8|6588.4|6604.6|6581.2|0
1652315100000|2022-05-12 00:25:00|6608.4|6585|6613.7|6590.3|6615.1|6591.7|6605.7|6582.3|0
1652315400000|2022-05-12 00:30:00|6613.8|6590.4|6611.1|6587.7|6613.8|6590.4|6607.8|6584.4|0
1652315700000|2022-05-12 00:35:00|6611.5|6588.1|6623.6|6600.2|6624.7|6601.3|6610.4|6587|0
1652316000000|2022-05-12 00:40:00|6624.5|6601.1|6639.7|6616.3|6642.2|6618.8|6624.5|6601.1|0
1652316300000|2022-05-12 00:45:00|6639.9|6616.5|6641.5|6618.1|6642.1|6618.7|6635.2|6611.8|0
1652316600000|2022-05-12 00:50:00|6641.7|6618.3|6644.7|6621.3|6647.7|6624.3|6641.7|6618.3|0
1652316900000|2022-05-12 00:55:00|6644.6|6621.2|6643.9|6620.5|6645.1|6621.7|6641|6617.6|0
1652317200000|2022-05-12 01:00:00|6643.8|6620.4|6625.3|6601.9|6643.8|6620.4|6625.3|6601.9|0
1652317500000|2022-05-12 01:05:00|6625.6|6602.2|6604.8|6581.4|6625.6|6602.2|6600.8|6577.4|0
1652317800000|2022-05-12 01:10:00|6604.4|6581|6632.8|6609.4|6635.3|6611.9|6604.4|6581|0
1652318100000|2022-05-12 01:15:00|6631.4|6608|6656.2|6650.2|6664.2|6658.2|6631.2|6608|2396
1652318400000|2022-05-12 01:20:00|6658.2|6652.2|6664.2|6658.2|6671.2|6665.2|6650.2|6644.2|1219
1652318700000|2022-05-12 01:25:00|6665.2|6659.2|6671.2|6665.2|6673.2|6667.2|6664.2|6658.2|927
1652319000000|2022-05-12 01:30:00|6669.2|6663.2|6693.2|6687.2|6701.2|6695.2|6656.2|6650.2|4127
1652319300000|2022-05-12 01:35:00|6694.2|6688.2|6690.2|6684.2|6695.2|6689.2|6669.2|6663.2|2434
1652319600000|2022-05-12 01:40:00|6688.2|6682.2|6708.2|6702.2|6709.2|6703.2|6682.2|6676.2|1447
1652319900000|2022-05-12 01:45:00|6707.2|6701.2|6725.2|6719.2|6728.2|6722.2|6703.2|6697.2|1637
1652320200000|2022-05-12 01:50:00|6724.2|6718.2|6709.2|6703.2|6725.2|6719.2|6709.2|6703.2|1588
1652320500000|2022-05-12 01:55:00|6708.2|6702.2|6691.2|6685.2|6708.2|6702.2|6685.2|6679.2|1700
1652320800000|2022-05-12 02:00:00|6692.2|6686.2|6700.2|6694.2|6702.2|6696.2|6675.2|6669.2|1395
1652321100000|2022-05-12 02:05:00|6701.2|6695.2|6701.2|6695.2|6714.2|6708.2|6698.2|6692.2|1102
1652321400000|2022-05-12 02:10:00|6702.2|6696.2|6719.2|6713.2|6720.2|6714.2|6698.2|6692.2|1093
1652321700000|2022-05-12 02:15:00|6720.2|6714.2|6731.2|6725.2|6732.2|6726.2|6712.2|6706.2|845
1652322000000|2022-05-12 02:20:00|6730.2|6724.2|6726.2|6720.2|6734.2|6728.2|6712.2|6706.2|1050
1652322300000|2022-05-12 02:25:00|6727.2|6721.2|6702.2|6696.2|6727.2|6721.2|6695.2|6689.2|949
1652322600000|2022-05-12 02:30:00|6701.2|6695.2|6690.2|6684.2|6712.2|6706.2|6683.2|6677.2|1071
1652322900000|2022-05-12 02:35:00|6691.2|6685.2|6685.2|6679.2|6691.2|6685.2|6677.2|6671.2|797
1652323200000|2022-05-12 02:40:00|6687.2|6681.2|6678.2|6672.2|6695.2|6689.2|6678.2|6672.2|886
1652323500000|2022-05-12 02:45:00|6677.2|6671.2|6657.2|6651.2|6693.2|6687.2|6656.2|6650.2|1299
1652323800000|2022-05-12 02:50:00|6656.2|6650.2|6644.2|6638.2|6657.2|6651.2|6642.2|6636.2|3768
1652324100000|2022-05-12 02:55:00|6645.2|6639.2|6661.2|6655.2|6662.2|6656.2|6642.2|6636.2|792
1652324400000|2022-05-12 03:00:00|6662.2|6656.2|6666.2|6660.2|6667.2|6661.2|6652.2|6646.2|755
1652324700000|2022-05-12 03:05:00|6665.2|6659.2|6671.2|6665.2|6671.2|6665.2|6652.2|6646.2|669
1652325000000|2022-05-12 03:10:00|6672.2|6666.2|6668.2|6662.2|6672.2|6666.2|6660.2|6654.2|643
1652325300000|2022-05-12 03:15:00|6669.2|6663.2|6667.2|6661.2|6674.2|6668.2|6662.2|6656.2|552
1652325600000|2022-05-12 03:20:00|6666.2|6660.2|6676.2|6670.2|6678.2|6672.2|6658.2|6652.2|494
1652325900000|2022-05-12 03:25:00|6675.2|6669.2|6691.2|6685.2|6691.2|6685.2|6674.2|6668.2|510
1652326200000|2022-05-12 03:30:00|6690.2|6684.2|6693.2|6687.2|6700.2|6694.2|6688.2|6682.2|577
1652326500000|2022-05-12 03:35:00|6694.2|6688.2|6689.2|6683.2|6695.2|6689.2|6687.2|6681.2|408
1652326800000|2022-05-12 03:40:00|6688.2|6682.2|6683.2|6677.2|6690.2|6684.2|6682.2|6676.2|474
1652327100000|2022-05-12 03:45:00|6684.2|6678.2|6691.2|6685.2|6693.2|6687.2|6681.2|6675.2|653
1652327400000|2022-05-12 03:50:00|6692.2|6686.2|6685.2|6679.2|6692.2|6686.2|6682.2|6676.2|501
1652327700000|2022-05-12 03:55:00|6684.2|6678.2|6691.2|6685.2|6692.2|6686.2|6684.2|6678.2|1166
1652328000000|2022-05-12 04:00:00|6698.7|6675.3|6698.9|6675.5|6700.6|6677.2|6697.9|6674.5|0
1652328300000|2022-05-12 04:05:00|6698.4|6675|6693.4|6670|6698.4|6675|6692.3|6668.9|0
1652328600000|2022-05-12 04:10:00|6693.6|6670.2|6693.3|6669.9|6694.5|6671.1|6690.9|6667.5|0
1652328900000|2022-05-12 04:15:00|6693.6|6670.2|6691.4|6668|6694.4|6671|6690.8|6667.4|0
1652329200000|2022-05-12 04:20:00|6691.7|6668.3|6683.9|6660.5|6691.7|6668.3|6683.5|6660.1|0
1652329500000|2022-05-12 04:25:00|6684|6660.6|6684.6|6661.2|6685.2|6661.8|6682.4|6659|0
1652329800000|2022-05-12 04:30:00|6684|6660.6|6685.4|6662|6687.1|6663.7|6683.3|6659.9|0
1652330100000|2022-05-12 04:35:00|6685.2|6661.8|6682.1|6658.7|6685.5|6662.1|6681.1|6657.7|0
1652330400000|2022-05-12 04:40:00|6682.7|6659.3|6679.2|6655.8|6683.1|6659.7|6678.6|6655.2|0
1652330700000|2022-05-12 04:45:00|6679.3|6655.9|6681.7|6658.3|6683.4|6660|6677.9|6654.5|0
1652331000000|2022-05-12 04:50:00|6681.8|6658.4|6683.2|6659.8|6687.1|6663.7|6681.2|6657.8|0
1652331300000|2022-05-12 04:55:00|6683.1|6659.7|6682|6658.6|6684|6660.6|6679.8|6656.4|0
1652331600000|2022-05-12 05:00:00|6680.7|6657.3|6691.2|6685.2|6706.2|6700.2|6680.2|6657.3|3237
1652331900000|2022-05-12 05:05:00|6689.2|6683.2|6665.2|6659.2|6689.2|6683.2|6665.2|6659.2|1486
1652332200000|2022-05-12 05:10:00|6664.2|6658.2|6639.2|6633.2|6667.2|6661.2|6637.2|6631.2|1440
1652332500000|2022-05-12 05:15:00|6640.2|6634.2|6634.2|6628.2|6643.2|6637.2|6622.2|6616.2|3313
1652332800000|2022-05-12 05:20:00|6635.2|6629.2|6627.2|6621.2|6640.2|6634.2|6625.2|6619.2|1037
1652333100000|2022-05-12 05:25:00|6626.2|6620.2|6624.2|6618.2|6632.2|6626.2|6613.2|6607.2|1428
1652333400000|2022-05-12 05:30:00|6625.2|6619.2|6612.2|6606.2|6627.2|6621.2|6611.2|6605.2|904
1652333700000|2022-05-12 05:35:00|6611.2|6605.2|6602.2|6596.2|6619.2|6613.2|6594.2|6588.2|1343
1652334000000|2022-05-12 05:40:00|6604.2|6598.2|6590.2|6584.2|6609.2|6603.2|6589.2|6583.2|1219
1652334300000|2022-05-12 05:45:00|6589.2|6583.2|6597.2|6591.2|6599.2|6593.2|6581.2|6575.2|1540
1652334600000|2022-05-12 05:50:00|6595.2|6589.2|6593.2|6587.2|6602.2|6596.2|6586.2|6580.2|1725
1652334900000|2022-05-12 05:55:00|6594.2|6588.2|6583.2|6577.2|6598.2|6592.2|6576.2|6570.2|1086
1652335200000|2022-05-12 06:00:00|6581.2|6575.2|6591.2|6585.2|6591.2|6585.2|6579.2|6573.2|1419
1652335500000|2022-05-12 06:05:00|6593.2|6587.2|6600.2|6594.2|6612.2|6606.2|6591.2|6585.2|1114
1652335800000|2022-05-12 06:10:00|6601.2|6595.2|6611.2|6605.2|6613.2|6607.2|6601.2|6595.2|753
1652336100000|2022-05-12 06:15:00|6612.2|6606.2|6608.2|6602.2|6615.2|6609.2|6601.2|6595.2|839
1652336400000|2022-05-12 06:20:00|6609.2|6603.2|6615.2|6609.2|6623.2|6617.2|6595.2|6589.2|1159
1652336700000|2022-05-12 06:25:00|6614.2|6608.2|6606.2|6600.2|6615.2|6609.2|6602.2|6596.2|749
1652337000000|2022-05-12 06:30:00|6607.2|6601.2|6604.2|6598.2|6609.2|6603.2|6601.2|6595.2|1035
1652337300000|2022-05-12 06:35:00|6605.2|6599.2|6620.2|6614.2|6624.2|6618.2|6604.2|6598.2|940
1652337600000|2022-05-12 06:40:00|6621.2|6615.2|6627.2|6621.2|6628.2|6622.2|6616.2|6610.2|1168
1652337900000|2022-05-12 06:45:00|6628.2|6622.2|6614.2|6608.2|6628.2|6622.2|6611.2|6605.2|923
1652338200000|2022-05-12 06:50:00|6613.2|6607.2|6619.2|6613.2|6621.2|6615.2|6612.2|6606.2|735
1652338500000|2022-05-12 06:55:00|6620.2|6614.2|6608.2|6602.2|6624.2|6618.2|6607.2|6601.2|725
1652338800000|2022-05-12 07:00:00|6610.2|6604.2|6597.2|6591.2|6611.2|6605.2|6591.2|6585.2|1077
1652339100000|2022-05-12 07:05:00|6596.2|6590.2|6606.2|6600.2|6607.2|6601.2|6590.2|6584.2|1039
1652339400000|2022-05-12 07:10:00|6605.2|6599.2|6603.2|6597.2|6608.2|6602.2|6595.2|6589.2|786
1652339700000|2022-05-12 07:15:00|6602.2|6596.2|6601.2|6595.2|6613.2|6607.2|6595.2|6589.2|2743
1652340000000|2022-05-12 07:20:00|6600.2|6594.2|6593.2|6587.2|6600.2|6594.2|6587.2|6581.2|1420
1652340300000|2022-05-12 07:25:00|6594.2|6588.2|6603.2|6597.2|6606.2|6600.2|6592.2|6586.2|1235
1652340600000|2022-05-12 07:30:00|6604.2|6598.2|6590.2|6584.2|6609.2|6603.2|6584.2|6578.2|1347
1652340900000|2022-05-12 07:35:00|6589.2|6583.2|6582.2|6576.2|6594.2|6588.2|6577.2|6571.2|1515
1652341200000|2022-05-12 07:40:00|6584.2|6578.2|6594.2|6588.2|6594.2|6588.2|6582.2|6576.2|1308
1652341500000|2022-05-12 07:45:00|6592.2|6586.2|6604.2|6598.2|6605.2|6599.2|6588.2|6582.2|1626
1652341800000|2022-05-12 07:50:00|6603.2|6597.2|6598.2|6592.2|6605.2|6599.2|6594.2|6588.2|1883
1652342100000|2022-05-12 07:55:00|6597.2|6591.2|6598.2|6592.2|6598.2|6592.2|6590.2|6584.2|1807
1652342400000|2022-05-12 08:00:00|6597.5|6591.5|6592.5|6586.5|6601.5|6595.5|6586.5|6580.5|2342
1652342700000|2022-05-12 08:05:00|6593.5|6587.5|6596.5|6590.5|6597.5|6591.5|6582.5|6576.5|3016
1652343000000|2022-05-12 08:10:00|6595.5|6589.5|6596.5|6590.5|6602.5|6596.5|6591.5|6585.5|2147
1652343300000|2022-05-12 08:15:00|6597.5|6591.5|6589.5|6583.5|6601.5|6595.5|6588.5|6582.5|1254
1652343600000|2022-05-12 08:20:00|6591.5|6585.5|6590.5|6584.5|6591.5|6585.5|6584.5|6578.5|1362
1652343900000|2022-05-12 08:25:00|6589.5|6583.5|6580.5|6574.5|6589.5|6583.5|6580.5|6574.5|1970
1652344200000|2022-05-12 08:30:00|6590.6|6567.2|6585.6|6562.2|6599|6575.6|6582|6558.6|0
1652344500000|2022-05-12 08:35:00|6585.5|6562.1|6581|6557.6|6585.6|6562.2|6577.3|6553.9|0
1652344800000|2022-05-12 08:40:00|6580.5|6557.1|6576.8|6553.4|6581.3|6557.9|6573.4|6550|0
1652345100000|2022-05-12 08:45:00|6576.9|6553.5|6569.9|6546.5|6577.1|6553.7|6564.9|6541.5|0
1652345400000|2022-05-12 08:50:00|6570.2|6546.8|6575.1|6551.7|6576.3|6552.9|6569.8|6546.4|0
1652345700000|2022-05-12 08:55:00|6575.7|6552.3|6573.7|6550.3|6578.1|6554.7|6571.2|6547.8|0
1652346000000|2022-05-12 09:00:00|6574.2|6550.8|6566.3|6542.9|6577|6553.6|6565.3|6541.9|0
1652346300000|2022-05-12 09:05:00|6566.2|6542.8|6571.2|6547.8|6573.2|6549.8|6566.2|6542.8|0
1652346600000|2022-05-12 09:10:00|6571|6547.6|6569|6545.6|6573.5|6550.1|6564.8|6541.4|0
1652346900000|2022-05-12 09:15:00|6569.1|6545.7|6559.5|6553.5|6573.5|6567.5|6553.5|6545.7|638
1652347200000|2022-05-12 09:20:00|6560.5|6554.5|6550.5|6544.5|6560.5|6554.5|6547.5|6541.5|173
1652347500000|2022-05-12 09:25:00|6548.5|6542.5|6548.5|6542.5|6553.5|6547.5|6545.5|6539.5|329
1652347800000|2022-05-12 09:30:00|6547.5|6541.5|6540.5|6534.5|6547.5|6541.5|6536.5|6530.5|247
1652348100000|2022-05-12 09:35:00|6539.5|6533.5|6544.5|6538.5|6546.5|6540.5|6538.5|6532.5|269
1652348400000|2022-05-12 09:40:00|6543.5|6537.5|6550.5|6544.5|6550.5|6544.5|6543.5|6537.5|221
1652348700000|2022-05-12 09:45:00|6551.5|6545.5|6558.5|6552.5|6559.5|6553.5|6549.5|6543.5|254
1652349000000|2022-05-12 09:50:00|6557.5|6551.5|6558.5|6552.5|6559.5|6553.5|6557.5|6551.5|171
1652349300000|2022-05-12 09:55:00|6559.5|6553.5|6552.5|6546.5|6559.5|6553.5|6550.5|6544.5|118
1652349600000|2022-05-12 10:00:00|6552|6546|6560.5|6554.5|6563.5|6557.5|6551|6545|153
1652349900000|2022-05-12 10:05:00|6561|6555|6566.5|6560.5|6567|6561|6561|6555|103
1652350200000|2022-05-12 10:10:00|6567|6561|6562.5|6556.5|6569.5|6563.5|6562|6556|142
1652350500000|2022-05-12 10:15:00|6562|6556|6570.5|6564.5|6571|6565|6561.5|6555.5|119
1652350800000|2022-05-12 10:20:00|6570|6564|6571|6565|6572|6566|6565.5|6559.5|64
1652351100000|2022-05-12 10:25:00|6571.5|6565.5|6583|6577|6583|6577|6571|6565|161
1652351400000|2022-05-12 10:30:00|6582.5|6576.5|6581.5|6575.5|6584.5|6578.5|6579|6573|133
1652351700000|2022-05-12 10:35:00|6581|6575|6578.5|6572.5|6585.5|6579.5|6577|6571|66
1652352000000|2022-05-12 10:40:00|6579|6573|6577.5|6571.5|6580.5|6574.5|6575|6569|58
1652352300000|2022-05-12 10:45:00|6578|6572|6575|6569|6579|6573|6573|6567|80
1652352600000|2022-05-12 10:50:00|6574.5|6568.5|6582|6576|6582|6576|6573|6567|66
1652352900000|2022-05-12 10:55:00|6581.5|6575.5|6590.5|6584.5|6594|6588|6581|6575|191
1652353200000|2022-05-12 11:00:00|6591|6585|6585.5|6579.5|6594|6588|6585|6579|79
1652353500000|2022-05-12 11:05:00|6585|6579|6587|6581|6590|6584|6582.5|6576.5|75
1652353800000|2022-05-12 11:10:00|6586.5|6580.5|6593|6587|6593|6587|6583|6577|71
1652354100000|2022-05-12 11:15:00|6593.5|6587.5|6589|6583|6596|6590|6588|6582|98
1652354400000|2022-05-12 11:20:00|6589.5|6583.5|6598.5|6592.5|6605.5|6599.5|6589|6583|129
1652354700000|2022-05-12 11:25:00|6598|6592|6594.5|6588.5|6601|6595|6593|6587|131
1652355000000|2022-05-12 11:30:00|6595|6589|6583|6577|6595|6589|6583|6577|96
1652355300000|2022-05-12 11:35:00|6583.5|6577.5|6578.5|6572.5|6588.5|6582.5|6576|6570|251
1652355600000|2022-05-12 11:40:00|6579|6573|6574.5|6568.5|6581.5|6575.5|6568.5|6562.5|199
1652355900000|2022-05-12 11:45:00|6574|6568|6564|6558|6576|6570|6564|6558|173
1652356200000|2022-05-12 11:50:00|6563.5|6557.5|6562|6556|6566|6560|6558.5|6552.5|183
1652356500000|2022-05-12 11:55:00|6561.5|6555.5|6557.5|6551.5|6566|6560|6552.5|6546.5|226
1652356800000|2022-05-12 12:00:00|6557|6551|6563|6557|6565|6559|6557|6551|106
1652357100000|2022-05-12 12:05:00|6563.5|6557.5|6576|6570|6576.5|6570.5|6562.5|6556.5|147
1652357400000|2022-05-12 12:10:00|6575.5|6569.5|6579.5|6573.5|6582.5|6576.5|6573|6567|122
1652357700000|2022-05-12 12:15:00|6580|6574|6578|6572|6583.5|6577.5|6575|6569|64
1652358000000|2022-05-12 12:20:00|6577.5|6571.5|6574.5|6568.5|6584|6578|6572|6566|107
1652358300000|2022-05-12 12:25:00|6574|6568|6575|6569|6578|6572|6571|6565|74
1652358600000|2022-05-12 12:30:00|6572.5|6566.5|6576.5|6570.5|6593|6587|6569.5|6563.5|340
1652358900000|2022-05-12 12:35:00|6577|6571|6589.5|6583.5|6592|6586|6575|6569|196
1652359200000|2022-05-12 12:40:00|6590|6584|6588.5|6582.5|6602.5|6596.5|6587.5|6581.5|159
1652359500000|2022-05-12 12:45:00|6588|6582|6587.5|6581.5|6593|6587|6586|6580|63
1652359800000|2022-05-12 12:50:00|6588|6582|6588.5|6582.5|6592|6586|6585.5|6579.5|146
1652360100000|2022-05-12 12:55:00|6589|6583|6585.5|6579.5|6591.5|6585.5|6581|6575|74
1652360400000|2022-05-12 13:00:00|6586|6580|6586.5|6580.5|6591|6585|6580|6574|98
1652360700000|2022-05-12 13:05:00|6586|6580|6593.5|6587.5|6595.5|6589.5|6584.5|6578.5|59
1652361000000|2022-05-12 13:10:00|6593|6587|6599|6593|6599.5|6593.5|6589|6583|33
1652361300000|2022-05-12 13:15:00|6598.5|6592.5|6605|6599|6605.5|6599.5|6596|6590|141
1652361600000|2022-05-12 13:20:00|6604.5|6598.5|6609.5|6603.5|6610.5|6604.5|6603.5|6597.5|184
1652361900000|2022-05-12 13:25:00|6609|6603|6595|6589|6609.5|6603.5|6593.5|6587.5|234
1652362200000|2022-05-12 13:30:00|6594.5|6588.5|6523.5|6517.5|6597|6591|6523|6517|2553
1652362500000|2022-05-12 13:35:00|6525.5|6519.5|6527.5|6521.5|6553|6547|6521.5|6515.5|1752
1652362800000|2022-05-12 13:40:00|6527|6521|6576|6570|6579.5|6573.5|6522.5|6516.5|1375
1652363100000|2022-05-12 13:45:00|6575.5|6569.5|6586.5|6580.5|6599.5|6593.5|6573.5|6567.5|1344
1652363400000|2022-05-12 13:50:00|6587|6581|6600.5|6594.5|6609.5|6603.5|6580.5|6574.5|1522
1652363700000|2022-05-12 13:55:00|6600|6594|6579|6573|6600|6594|6568.5|6562.5|1084
1652364000000|2022-05-12 14:00:00|6579.5|6573.5|6593.5|6587.5|6594|6588|6561.5|6555.5|956
1652364300000|2022-05-12 14:05:00|6594|6588|6617.5|6611.5|6619|6613|6591.5|6585.5|764
1652364600000|2022-05-12 14:10:00|6617|6611|6622|6616|6631|6625|6609|6603|963
1652364900000|2022-05-12 14:15:00|6621.5|6615.5|6629|6623|6631|6625|6614.5|6608.5|571
1652365200000|2022-05-12 14:20:00|6628.5|6622.5|6648.5|6642.5|6653.5|6647.5|6621.5|6615.5|684
1652365500000|2022-05-12 14:25:00|6649|6643|6627.5|6621.5|6649.5|6643.5|6621|6615|426
1652365800000|2022-05-12 14:30:00|6628|6622|6632|6626|6638.5|6632.5|6620|6614|423
1652366100000|2022-05-12 14:35:00|6631.5|6625.5|6637.5|6631.5|6641|6635|6620|6614|293
1652366400000|2022-05-12 14:40:00|6638.5|6632.5|6631.5|6625.5|6642.5|6636.5|6625.5|6619.5|303
1652366700000|2022-05-12 14:45:00|6632|6626|6640|6634|6642|6636|6624|6618|268
1652367000000|2022-05-12 14:50:00|6639.5|6633.5|6655|6649|6656|6650|6639.5|6633.5|488
1652367300000|2022-05-12 14:55:00|6655.5|6649.5|6658.5|6652.5|6661.5|6655.5|6650.5|6644.5|433
1652367600000|2022-05-12 15:00:00|6659|6653|6666|6660|6666|6660|6651|6645|513
1652367900000|2022-05-12 15:05:00|6665.5|6659.5|6691|6685|6691|6685|6658|6652|635
1652368200000|2022-05-12 15:10:00|6690.5|6684.5|6669.5|6663.5|6691.5|6685.5|6667|6661|515
1652368500000|2022-05-12 15:15:00|6670|6664|6675|6669|6677.5|6671.5|6665.5|6659.5|405
1652368800000|2022-05-12 15:20:00|6675.5|6669.5|6662.5|6656.5|6681.5|6675.5|6659|6653|335
1652369100000|2022-05-12 15:25:00|6663.5|6657.5|6660.5|6654.5|6672|6666|6658|6652|268
1652369400000|2022-05-12 15:30:00|6660|6654|6646.5|6640.5|6668|6662|6641|6635|441
1652369700000|2022-05-12 15:35:00|6647|6641|6649.5|6643.5|6651.5|6645.5|6640|6634|324
1652370000000|2022-05-12 15:40:00|6651|6645|6636.5|6630.5|6652|6646|6636|6630|260
1652370300000|2022-05-12 15:45:00|6636|6630|6621.5|6615.5|6638|6632|6620|6614|271
1652370600000|2022-05-12 15:50:00|6621|6615|6616.5|6610.5|6622|6616|6607.5|6601.5|278
1652370900000|2022-05-12 15:55:00|6615.5|6609.5|6606.5|6600.5|6618|6612|6606|6600|152
1652371200000|2022-05-12 16:00:00|6604.5|6598.5|6602.5|6596.5|6606.5|6600.5|6592.5|6586.5|539
1652371500000|2022-05-12 16:05:00|6603.5|6597.5|6605.5|6599.5|6608.5|6602.5|6597.5|6591.5|160
1652371800000|2022-05-12 16:10:00|6603.5|6597.5|6612.5|6606.5|6617.5|6611.5|6598.5|6592.5|270
1652372100000|2022-05-12 16:15:00|6613.5|6607.5|6614.5|6608.5|6617.5|6611.5|6599.5|6593.5|249
1652372400000|2022-05-12 16:20:00|6613.5|6607.5|6622.5|6616.5|6623.5|6617.5|6607.5|6601.5|219
1652372700000|2022-05-12 16:25:00|6624.5|6618.5|6630.5|6624.5|6633.5|6627.5|6622.5|6616.5|238
1652373000000|2022-05-12 16:30:00|6631.5|6625.5|6644.5|6638.5|6649.5|6643.5|6630.5|6624.5|270
1652373300000|2022-05-12 16:35:00|6645.5|6639.5|6640.5|6634.5|6650.5|6644.5|6640.5|6634.5|182
1652373600000|2022-05-12 16:40:00|6637.5|6631.5|6645.5|6639.5|6645.5|6639.5|6627.5|6621.5|299
1652373900000|2022-05-12 16:45:00|6649.5|6643.5|6642.5|6636.5|6652.5|6646.5|6640.5|6634.5|114
1652374200000|2022-05-12 16:50:00|6643.5|6637.5|6640.5|6634.5|6647.5|6641.5|6635.5|6629.5|142
1652374500000|2022-05-12 16:55:00|6639.5|6633.5|6627.5|6621.5|6646.5|6640.5|6625.5|6619.5|309
1652374800000|2022-05-12 17:00:00|6630.5|6624.5|6620.5|6614.5|6635.5|6629.5|6618.5|6612.5|114
1652375100000|2022-05-12 17:05:00|6619.5|6613.5|6618.5|6612.5|6625.5|6619.5|6613.5|6607.5|137
1652375400000|2022-05-12 17:10:00|6617.5|6611.5|6617.5|6611.5|6626.5|6620.5|6614.5|6608.5|121
1652375700000|2022-05-12 17:15:00|6619.5|6613.5|6609.5|6603.5|6624.5|6618.5|6608.5|6602.5|196
1652376000000|2022-05-12 17:20:00|6612.5|6606.5|6611.5|6605.5|6617.5|6611.5|6607.5|6601.5|104
1652376300000|2022-05-12 17:25:00|6613.5|6607.5|6607.5|6601.5|6614.5|6608.5|6604.5|6598.5|139
1652376600000|2022-05-12 17:30:00|6608.5|6602.5|6601.5|6595.5|6612.5|6606.5|6597.5|6591.5|167
1652376900000|2022-05-12 17:35:00|6604.5|6598.5|6593.5|6587.5|6605.5|6599.5|6592.5|6586.5|191
1652377200000|2022-05-12 17:40:00|6594.5|6588.5|6592.5|6586.5|6596.5|6590.5|6591.5|6585.5|119
1652377500000|2022-05-12 17:45:00|6591.5|6585.5|6581.5|6575.5|6594.5|6588.5|6580.5|6574.5|100
1652377800000|2022-05-12 17:50:00|6583.5|6577.5|6577.5|6571.5|6584.5|6578.5|6577.5|6571.5|94
1652378100000|2022-05-12 17:55:00|6578.5|6572.5|6584.5|6578.5|6586.5|6580.5|6575.5|6569.5|252
1652378400000|2022-05-12 18:00:00|6583.5|6577.5|6591.5|6585.5|6593.5|6587.5|6580.5|6574.5|153
1652378700000|2022-05-12 18:05:00|6590.5|6584.5|6575.5|6569.5|6590.5|6584.5|6574.5|6568.5|104
1652379000000|2022-05-12 18:10:00|6576.5|6570.5|6581.5|6575.5|6582.5|6576.5|6574.5|6568.5|91
1652379300000|2022-05-12 18:15:00|6582.5|6576.5|6582.5|6576.5|6583.5|6577.5|6576.5|6570.5|70
1652379600000|2022-05-12 18:20:00|6587.5|6581.5|6583.5|6577.5|6592.5|6586.5|6579.5|6573.5|124
1652379900000|2022-05-12 18:25:00|6582.5|6576.5|6583.5|6577.5|6587.5|6581.5|6579.5|6573.5|61
1652380200000|2022-05-12 18:30:00|6581.5|6575.5|6571.5|6565.5|6586.5|6580.5|6565.5|6559.5|297
1652380500000|2022-05-12 18:35:00|6572.5|6566.5|6560.5|6554.5|6572.5|6566.5|6559.5|6553.5|328
1652380800000|2022-05-12 18:40:00|6561.5|6555.5|6556.5|6550.5|6561.5|6555.5|6551.5|6545.5|314
1652381100000|2022-05-12 18:45:00|6557.5|6551.5|6554.5|6548.5|6564.5|6558.5|6554.5|6548.5|140
1652381400000|2022-05-12 18:50:00|6551.5|6545.5|6554.5|6548.5|6562.5|6556.5|6549.5|6543.5|93
1652381700000|2022-05-12 18:55:00|6555.5|6549.5|6560.6|6537.2|6560.7|6553.5|6545.5|6537.2|136
1652382000000|2022-05-12 19:00:00|6560.7|6537.3|6572.4|6549|6572.7|6549.3|6556.3|6532.9|0
1652382300000|2022-05-12 19:05:00|6572.5|6549.1|6566.6|6543.2|6574|6550.6|6561.8|6538.4|0
1652382600000|2022-05-12 19:10:00|6566.5|6543.1|6566.7|6543.3|6566.8|6543.4|6558.6|6535.2|0
1652382900000|2022-05-12 19:15:00|6566.8|6543.4|6598.1|6574.7|6600.5|6577.1|6566.6|6543.2|0
1652383200000|2022-05-12 19:20:00|6598.2|6574.8|6617.8|6594.4|6624.9|6601.5|6596.6|6573.2|0
1652383500000|2022-05-12 19:25:00|6617.7|6594.3|6598.5|6575.1|6625.6|6602.2|6598.1|6574.7|0
1652383800000|2022-05-12 19:30:00|6598.4|6575|6608.8|6585.4|6617.4|6594|6598.1|6574.7|0
1652384100000|2022-05-12 19:35:00|6608.4|6585|6616.8|6593.4|6617.1|6593.7|6597.7|6574.3|0
1652384400000|2022-05-12 19:40:00|6617.7|6594.3|6616.2|6592.8|6627.5|6604.1|6609.9|6586.5|0
1652384700000|2022-05-12 19:45:00|6616.1|6592.7|6615|6591.6|6625.4|6602|6610.8|6587.4|0
1652385000000|2022-05-12 19:50:00|6615.1|6591.7|6626.5|6603.1|6641.6|6618.2|6615.1|6591.7|0
1652385300000|2022-05-12 19:55:00|6626.4|6603|6636.9|6613.5|6639.8|6616.4|6622|6598.6|0
1652385600000|2022-05-12 20:00:00|6638.4|6615|6637.5|6614.1|6640|6616.6|6630.3|6606.9|0
1652385900000|2022-05-12 20:05:00|6637.2|6613.8|6639.2|6615.8|6640.3|6616.9|6635.5|6612.1|0
1652386200000|2022-05-12 20:10:00|6638.6|6615.2|6628.6|6605.2|6638.9|6615.5|6627.6|6604.2|0
1652386500000|2022-05-12 20:15:00|6629|6605.6|6633.8|6610.4|6635.5|6612.1|6626.5|6603.1|0
1652386800000|2022-05-12 20:20:00|6633.6|6610.2|6632.7|6609.3|6634.5|6611.1|6629.5|6606.1|0
1652387100000|2022-05-12 20:25:00|6632.9|6609.5|6632.6|6609.2|6633.9|6610.5|6629.6|6606.2|0
1652387400000|2022-05-12 20:30:00|6632.7|6609.3|6628.9|6605.5|6632.7|6609.3|6622.1|6598.7|0
1652387700000|2022-05-12 20:35:00|6629|6605.6|6623.1|6599.7|6630.7|6607.3|6618.5|6595.1|0
1652388000000|2022-05-12 20:40:00|6623.7|6600.3|6621.2|6597.8|6627.9|6604.5|6620.2|6596.8|0
1652388300000|2022-05-12 20:45:00|6621.4|6598|6614.2|6590.8|6625.5|6602.1|6613.8|6590.4|0
1652388600000|2022-05-12 20:50:00|6614.3|6590.9|6608.5|6585.1|6614.5|6591.1|6608.1|6584.7|0
1652388900000|2022-05-12 20:55:00|6608.6|6585.2|6612.1|6588.7|6613.1|6589.7|6605.4|6582|0
1652389200000|2022-05-12 21:00:00|6612.3|6588.9|6613.3|6589.9|6613.7|6590.3|6612|6588.6|0
1652389500000|2022-05-12 21:05:00|6613.2|6589.8|6613.5|6590.1|6613.5|6590.1|6612.6|6589.2|0
1652389800000|2022-05-12 21:10:00|6613.6|6590.2|6615.2|6591.8|6616.3|6592.9|6613.5|6590.1|0
1652390100000|2022-05-12 21:15:00|6615.3|6591.9|6615|6591.6|6615.3|6591.9|6614.9|6591.5|0
1652390400000|2022-05-12 21:20:00|6614.9|6591.5|6617|6593.6|6617|6593.6|6614.9|6591.5|0
1652390700000|2022-05-12 21:25:00|6616.8|6593.4|6617.7|6594.3|6617.7|6594.3|6616.6|6593.2|0
1652391000000|2022-05-12 21:30:00|6617.9|6594.5|6617.5|6594.1|6618.3|6594.9|6617.5|6594.1|0
1652391300000|2022-05-12 21:35:00|6617.6|6594.2|6617.9|6594.5|6617.9|6594.5|6617.5|6594.1|0
1652391600000|2022-05-12 21:40:00|6617.4|6594|6617.5|6594.1|6618.5|6595.1|6617.1|6593.7|0
1652391900000|2022-05-12 21:45:00|6617.7|6594.3|6618.1|6594.7|6618.9|6595.5|6617.7|6594.3|0
1652392200000|2022-05-12 21:50:00|6618.2|6594.8|6618|6594.6|6618.8|6595.4|6618|6594.6|0
1652392500000|2022-05-12 21:55:00|6618.2|6594.8|6618.8|6595.4|6618.9|6595.5|6618.2|6594.8|0
1652392800000|2022-05-12 22:00:00|6620.5|6597.1|6622|6598.6|6626.1|6602.7|6620.5|6597.1|0
1652393100000|2022-05-12 22:05:00|6621.9|6598.5|6625.7|6602.3|6628.1|6604.7|6619.9|6596.5|0
1652393400000|2022-05-12 22:10:00|6626.2|6602.8|6629.2|6605.8|6630.6|6607.2|6625|6601.6|0
1652393700000|2022-05-12 22:15:00|6628.9|6605.5|6628.7|6605.3|6629.9|6606.5|6624.6|6601.2|0
1652394000000|2022-05-12 22:20:00|6628.9|6605.5|6624.8|6601.4|6630.9|6607.5|6624.8|6601.4|0
1652394300000|2022-05-12 22:25:00|6624.9|6601.5|6631.6|6608.2|6632|6608.6|6624.9|6601.5|0
1652394600000|2022-05-12 22:30:00|6631.5|6608.1|6625.3|6601.9|6631.6|6608.2|6625.3|6601.9|0
1652394900000|2022-05-12 22:35:00|6625.4|6602|6626.3|6602.9|6626.5|6603.1|6625.1|6601.7|0
1652395200000|2022-05-12 22:40:00|6626.5|6603.1|6628.5|6605.1|6628.5|6605.1|6626.3|6602.9|0
1652395500000|2022-05-12 22:45:00|6628.4|6605|6628|6604.6|6629.6|6606.2|6627.1|6603.7|0
1652395800000|2022-05-12 22:50:00|6628.1|6604.7|6628.5|6605.1|6630.2|6606.8|6627.3|6603.9|0
1652396100000|2022-05-12 22:55:00|6628.6|6605.2|6629.3|6605.9|6629.7|6606.3|6627.6|6604.2|0
1652396400000|2022-05-12 23:00:00|6629.6|6606.2|6635.9|6612.5|6636.9|6613.5|6628.8|6605.4|0
1652396700000|2022-05-12 23:05:00|6636.3|6612.9|6636.2|6612.8|6641.4|6618|6635.5|6612.1|0
1652397000000|2022-05-12 23:10:00|6636|6612.6|6638.8|6615.4|6640.5|6617.1|6635.5|6612.1|0
1652397300000|2022-05-12 23:15:00|6638.6|6615.2|6637.9|6614.5|6638.9|6615.5|6635.5|6612.1|0
1652397600000|2022-05-12 23:20:00|6638.5|6615.1|6644.1|6620.7|6644.5|6621.1|6638.5|6615.1|0
1652397900000|2022-05-12 23:25:00|6644.4|6621|6644.1|6620.7|6647.5|6624.1|6642.4|6619|0
1652398200000|2022-05-12 23:30:00|6644.4|6621|6646.9|6623.5|6648.6|6625.2|6643.4|6620|0
1652398500000|2022-05-12 23:35:00|6647.2|6623.8|6651.3|6627.9|6651.7|6628.3|6645.5|6622.1|0
1652398800000|2022-05-12 23:40:00|6651.5|6628.1|6653.1|6629.7|6655|6631.6|6651.4|6628|0
1652399100000|2022-05-12 23:45:00|6653|6629.6|6657.8|6634.4|6659.8|6636.4|6652.9|6629.5|0
1652399400000|2022-05-12 23:50:00|6657.9|6634.5|6657.9|6634.5|6658.8|6635.4|6656.4|6633|0
1652399700000|2022-05-12 23:55:00|6658.1|6634.7|6657.1|6633.7|6658.8|6635.4|6656.7|6633.3|0
1652400000000|2022-05-13 00:00:00|6656.8|6633.4|6658.9|6635.5|6659.6|6636.2|6651.2|6627.8|0
1652400300000|2022-05-13 00:05:00|6658.6|6635.2|6657.4|6634|6660.6|6637.2|6656.3|6632.9|0
1652400600000|2022-05-13 00:10:00|6657.1|6633.7|6660.3|6636.9|6662.1|6638.7|6653.3|6629.9|0
1652400900000|2022-05-13 00:15:00|6660.2|6636.8|6662.5|6639.1|6662.5|6639.1|6659.7|6636.3|0
1652401200000|2022-05-13 00:20:00|6662.2|6638.8|6664.3|6640.9|6664.5|6641.1|6660.5|6637.1|0
1652401500000|2022-05-13 00:25:00|6664.5|6641.1|6668.2|6644.8|6668.2|6644.8|6662.6|6639.2|0
1652401800000|2022-05-13 00:30:00|6668.3|6644.9|6671.9|6648.5|6673.1|6649.7|6667.9|6644.5|0
1652402100000|2022-05-13 00:35:00|6672|6648.6|6673.4|6650|6673.6|6650.2|6669.7|6646.3|0
1652402400000|2022-05-13 00:40:00|6673.6|6650.2|6673.1|6649.7|6675.2|6651.8|6672|6648.6|0
1652402700000|2022-05-13 00:45:00|6673.3|6649.9|6672.1|6648.7|6674.6|6651.2|6671.8|6648.4|0
1652403000000|2022-05-13 00:50:00|6671.8|6648.4|6672.6|6649.2|6673.3|6649.9|6671.5|6648.1|0
1652403300000|2022-05-13 00:55:00|6672.4|6649|6673.3|6649.9|6674.2|6650.8|6671.5|6648.1|0
1652403600000|2022-05-13 01:00:00|6673.2|6649.8|6673.1|6649.7|6673.5|6650.1|6670.2|6646.8|0
1652403900000|2022-05-13 01:05:00|6672.8|6649.4|6667.2|6643.8|6673.7|6650.3|6666.6|6643.2|0
1652404200000|2022-05-13 01:10:00|6667.1|6643.7|6668.5|6645.1|6668.5|6645.1|6665.9|6642.5|0
1652404500000|2022-05-13 01:15:00|6669.1|6645.7|6679.5|6673.5|6681.5|6675.5|6658.5|6645.7|2249
1652404800000|2022-05-13 01:20:00|6680.5|6674.5|6683.5|6677.5|6694.5|6688.5|6678.5|6672.5|1071
1652405100000|2022-05-13 01:25:00|6684.5|6678.5|6699.5|6693.5|6709.5|6703.5|6682.5|6676.5|1186
1652405400000|2022-05-13 01:30:00|6701.5|6695.5|6698.5|6692.5|6726.5|6720.5|6698.5|6692.5|5069
1652405700000|2022-05-13 01:35:00|6697.5|6691.5|6688.5|6682.5|6699.5|6693.5|6681.5|6675.5|2536
1652406000000|2022-05-13 01:40:00|6689.5|6683.5|6695.5|6689.5|6719.5|6713.5|6684.5|6678.5|2411
1652406300000|2022-05-13 01:45:00|6699.5|6693.5|6732.5|6726.5|6734.5|6728.5|6697.5|6691.5|2566
1652406600000|2022-05-13 01:50:00|6735.5|6729.5|6733.5|6727.5|6743.5|6737.5|6716.5|6710.5|1925
1652406900000|2022-05-13 01:55:00|6736.5|6730.5|6737.5|6731.5|6743.5|6737.5|6729.5|6723.5|1377
1652407200000|2022-05-13 02:00:00|6738.5|6732.5|6747.5|6741.5|6764.5|6758.5|6736.5|6730.5|2277
1652407500000|2022-05-13 02:05:00|6746.5|6740.5|6751.5|6745.5|6757.5|6751.5|6741.5|6735.5|1885
1652407800000|2022-05-13 02:10:00|6752.5|6746.5|6736.5|6730.5|6754.5|6748.5|6733.5|6727.5|1582
1652408100000|2022-05-13 02:15:00|6737.5|6731.5|6755.5|6749.5|6756.5|6750.5|6730.5|6724.5|1277
1652408400000|2022-05-13 02:20:00|6756.5|6750.5|6744.5|6738.5|6767.5|6761.5|6741.5|6735.5|1480
1652408700000|2022-05-13 02:25:00|6743.5|6737.5|6751.5|6745.5|6758.5|6752.5|6741.5|6735.5|767
1652409000000|2022-05-13 02:30:00|6752.5|6746.5|6769.5|6763.5|6769.5|6763.5|6752.5|6746.5|1307
1652409300000|2022-05-13 02:35:00|6768.5|6762.5|6746.5|6740.5|6768.5|6762.5|6744.5|6738.5|1081
1652409600000|2022-05-13 02:40:00|6747.5|6741.5|6736.5|6730.5|6748.5|6742.5|6728.5|6722.5|852
1652409900000|2022-05-13 02:45:00|6737.5|6731.5|6732.5|6726.5|6737.5|6731.5|6724.5|6718.5|747
1652410200000|2022-05-13 02:50:00|6731.5|6725.5|6727.5|6721.5|6735.5|6729.5|6721.5|6715.5|1281
1652410500000|2022-05-13 02:55:00|6724.5|6718.5|6731.5|6725.5|6731.5|6725.5|6718.5|6712.5|711
1652410800000|2022-05-13 03:00:00|6729.5|6723.5|6728.5|6722.5|6735.5|6729.5|6724.5|6718.5|902
1652411100000|2022-05-13 03:05:00|6726.5|6720.5|6741.5|6735.5|6748.5|6742.5|6724.5|6718.5|844
1652411400000|2022-05-13 03:10:00|6740.5|6734.5|6739.5|6733.5|6741.5|6735.5|6729.5|6723.5|627
1652411700000|2022-05-13 03:15:00|6738.5|6732.5|6756.5|6750.5|6756.5|6750.5|6737.5|6731.5|780
1652412000000|2022-05-13 03:20:00|6755.5|6749.5|6776.5|6770.5|6778.5|6772.5|6746.5|6740.5|1060
1652412300000|2022-05-13 03:25:00|6777.5|6771.5|6764.5|6758.5|6778.5|6772.5|6763.5|6757.5|767
1652412600000|2022-05-13 03:30:00|6765.5|6759.5|6764.5|6758.5|6775.5|6769.5|6761.5|6755.5|739
1652412900000|2022-05-13 03:35:00|6763.5|6757.5|6777.5|6771.5|6777.5|6771.5|6763.5|6757.5|695
1652413200000|2022-05-13 03:40:00|6776.5|6770.5|6763.5|6757.5|6776.5|6770.5|6762.5|6756.5|569
1652413500000|2022-05-13 03:45:00|6764.5|6758.5|6760.5|6754.5|6771.5|6765.5|6760.5|6754.5|439
1652413800000|2022-05-13 03:50:00|6759.5|6753.5|6750.5|6744.5|6759.5|6753.5|6748.5|6742.5|406
1652414100000|2022-05-13 03:55:00|6751.5|6745.5|6755.5|6749.5|6756.5|6750.5|6749.5|6743.5|446
1652414400000|2022-05-13 04:00:00|6761.6|6738.2|6756.2|6732.8|6761.6|6738.2|6755.9|6732.5|0
1652414700000|2022-05-13 04:05:00|6755.9|6732.5|6756.8|6733.4|6757.3|6733.9|6753.8|6730.4|0
1652415000000|2022-05-13 04:10:00|6756.5|6733.1|6754.5|6731.1|6756.5|6733.1|6751.8|6728.4|0
1652415300000|2022-05-13 04:15:00|6754.8|6731.4|6752.8|6729.4|6755.4|6732|6752.6|6729.2|0
1652415600000|2022-05-13 04:20:00|6752.6|6729.2|6755.6|6732.2|6755.9|6732.5|6752.6|6729.2|0
1652415900000|2022-05-13 04:25:00|6755.7|6732.3|6755.6|6732.2|6756.2|6732.8|6754.2|6730.8|0
1652416200000|2022-05-13 04:30:00|6755.4|6732|6754.1|6730.7|6756.2|6732.8|6753.7|6730.3|0
1652416500000|2022-05-13 04:35:00|6754.3|6730.9|6755.5|6732.1|6756.3|6732.9|6754.1|6730.7|0
1652416800000|2022-05-13 04:40:00|6755.3|6731.9|6756.7|6733.3|6757.1|6733.7|6755.3|6731.9|0
1652417100000|2022-05-13 04:45:00|6756.4|6733|6760.2|6736.8|6760.7|6737.3|6756.1|6732.7|0
1652417400000|2022-05-13 04:50:00|6760|6736.6|6761.6|6738.2|6763.2|6739.8|6759.6|6736.2|0
1652417700000|2022-05-13 04:55:00|6761.9|6738.5|6760.7|6737.3|6762.5|6739.1|6760.2|6736.8|0
1652418000000|2022-05-13 05:00:00|6760.8|6737.4|6751.5|6745.5|6766.5|6760.5|6750.5|6737.4|1537
1652418300000|2022-05-13 05:05:00|6752.5|6746.5|6765.5|6759.5|6769.5|6763.5|6748.5|6742.5|1049
1652418600000|2022-05-13 05:10:00|6766.5|6760.5|6757.5|6751.5|6770.5|6764.5|6755.5|6749.5|748
1652418900000|2022-05-13 05:15:00|6758.5|6752.5|6757.5|6751.5|6762.5|6756.5|6751.5|6745.5|537
1652419200000|2022-05-13 05:20:00|6756.5|6750.5|6751.5|6745.5|6761.5|6755.5|6751.5|6745.5|445
1652419500000|2022-05-13 05:25:00|6752.5|6746.5|6726.5|6720.5|6752.5|6746.5|6726.5|6720.5|990
1652419800000|2022-05-13 05:30:00|6727.5|6721.5|6737.5|6731.5|6740.5|6734.5|6722.5|6716.5|931
1652420100000|2022-05-13 05:35:00|6736.5|6730.5|6741.5|6735.5|6746.5|6740.5|6734.5|6728.5|709
1652420400000|2022-05-13 05:40:00|6740.5|6734.5|6750.5|6744.5|6753.5|6747.5|6738.5|6732.5|883
1652420700000|2022-05-13 05:45:00|6751.5|6745.5|6751.5|6745.5|6752.5|6746.5|6746.5|6740.5|1274
1652421000000|2022-05-13 05:50:00|6750.5|6744.5|6750.5|6744.5|6753.5|6747.5|6742.5|6736.5|1097
1652421300000|2022-05-13 05:55:00|6751.5|6745.5|6756.5|6750.5|6759.5|6753.5|6751.5|6745.5|1247
1652421600000|2022-05-13 06:00:00|6754.5|6748.5|6765.5|6759.5|6775.5|6769.5|6754.5|6748.5|1101
1652421900000|2022-05-13 06:05:00|6764.5|6758.5|6789.5|6783.5|6795.5|6789.5|6763.5|6757.5|2065
1652422200000|2022-05-13 06:10:00|6788.5|6782.5|6770.5|6764.5|6788.5|6782.5|6767.5|6761.5|1315
1652422500000|2022-05-13 06:15:00|6771.5|6765.5|6761.5|6755.5|6771.5|6765.5|6756.5|6750.5|1245
1652422800000|2022-05-13 06:20:00|6760.5|6754.5|6772.5|6766.5|6778.5|6772.5|6760.5|6754.5|799
1652423100000|2022-05-13 06:25:00|6773.5|6767.5|6774.5|6768.5|6784.5|6778.5|6771.5|6765.5|907
1652423400000|2022-05-13 06:30:00|6775.5|6769.5|6783.5|6777.5|6784.5|6778.5|6774.5|6768.5|648
1652423700000|2022-05-13 06:35:00|6784.5|6778.5|6783.5|6777.5|6788.5|6782.5|6780.5|6774.5|1262
1652424000000|2022-05-13 06:40:00|6782.5|6776.5|6795.5|6789.5|6796.5|6790.5|6777.5|6771.5|950
1652424300000|2022-05-13 06:45:00|6796.5|6790.5|6795.5|6789.5|6798.5|6792.5|6788.5|6782.5|1211
1652424600000|2022-05-13 06:50:00|6794.5|6788.5|6797.5|6791.5|6806.5|6800.5|6792.5|6786.5|1365
1652424900000|2022-05-13 06:55:00|6798.5|6792.5|6788.5|6782.5|6798.5|6792.5|6787.5|6781.5|851
1652425200000|2022-05-13 07:00:00|6789.5|6783.5|6785.5|6779.5|6789.5|6783.5|6775.5|6769.5|1366
1652425500000|2022-05-13 07:05:00|6784.5|6778.5|6783.5|6777.5|6788.5|6782.5|6780.5|6774.5|704
1652425800000|2022-05-13 07:10:00|6782.5|6776.5|6792.5|6786.5|6799.5|6793.5|6782.5|6776.5|1004
1652426100000|2022-05-13 07:15:00|6793.5|6787.5|6796.5|6790.5|6800.5|6794.5|6784.5|6778.5|783
1652426400000|2022-05-13 07:20:00|6797.5|6791.5|6800.5|6794.5|6803.5|6797.5|6793.5|6787.5|1017
1652426700000|2022-05-13 07:25:00|6801.5|6795.5|6808.5|6802.5|6810.5|6804.5|6788.5|6782.5|1432
1652427000000|2022-05-13 07:30:00|6809.5|6803.5|6816.5|6810.5|6817.5|6811.5|6803.5|6797.5|995
1652427300000|2022-05-13 07:35:00|6815.5|6809.5|6812.5|6806.5|6816.5|6810.5|6807.5|6801.5|872
1652427600000|2022-05-13 07:40:00|6813.5|6807.5|6807.5|6801.5|6813.5|6807.5|6804.5|6798.5|917
1652427900000|2022-05-13 07:45:00|6806.5|6800.5|6811.5|6805.5|6815.5|6809.5|6805.5|6799.5|971
1652428200000|2022-05-13 07:50:00|6810.5|6804.5|6812.5|6806.5|6816.5|6810.5|6809.5|6803.5|1279
1652428500000|2022-05-13 07:55:00|6813.5|6807.5|6811.5|6805.5|6820.5|6814.5|6810.5|6804.5|2038
1652428800000|2022-05-13 08:00:00|6810.5|6804.5|6813.5|6807.5|6816.5|6810.5|6804.5|6798.5|2949
1652429100000|2022-05-13 08:05:00|6812.5|6806.5|6796.5|6790.5|6814.5|6808.5|6792.5|6786.5|3057
1652429400000|2022-05-13 08:10:00|6794.5|6788.5|6791.5|6785.5|6798.5|6792.5|6789.5|6783.5|2300
1652429700000|2022-05-13 08:15:00|6790.5|6784.5|6797.5|6791.5|6797.5|6791.5|6789.5|6783.5|1052
1652430000000|2022-05-13 08:20:00|6796.5|6790.5|6797.5|6791.5|6797.5|6791.5|6792.5|6786.5|1827
1652430300000|2022-05-13 08:25:00|6798.5|6792.5|6796.5|6790.5|6804.5|6798.5|6795.5|6789.5|1824
1652430600000|2022-05-13 08:30:00|6807.8|6784.4|6807|6783.6|6808.9|6785.5|6802.5|6779.1|0
1652430900000|2022-05-13 08:35:00|6807.3|6783.9|6803.4|6780|6807.4|6784|6802.6|6779.2|0
1652431200000|2022-05-13 08:40:00|6803.1|6779.7|6800.9|6777.5|6804.5|6781.1|6799|6775.6|0
1652431500000|2022-05-13 08:45:00|6800.6|6777.2|6779|6755.6|6801.1|6777.7|6778.7|6755.3|0
1652431800000|2022-05-13 08:50:00|6778.7|6755.3|6779.1|6755.7|6779.1|6755.7|6772.2|6748.8|0
1652432100000|2022-05-13 08:55:00|6779|6755.6|6780|6756.6|6780.3|6756.9|6777|6753.6|0
1652432400000|2022-05-13 09:00:00|6780.2|6756.8|6783.7|6760.3|6784.9|6761.5|6780.2|6756.8|0
1652432700000|2022-05-13 09:05:00|6783.8|6760.4|6788.5|6765.1|6788.5|6765.1|6782.7|6759.3|0
1652433000000|2022-05-13 09:10:00|6788.3|6764.9|6786.6|6763.2|6788.5|6765.1|6786.2|6762.8|0
1652433300000|2022-05-13 09:15:00|6794.5|6788.5|6788.5|6782.5|6794.5|6788.5|6784.5|6778.5|305
1652433600000|2022-05-13 09:20:00|6787.5|6781.5|6782.5|6776.5|6788.5|6782.5|6781.5|6775.5|144
1652433900000|2022-05-13 09:25:00|6776.5|6770.5|6778.5|6772.5|6780.5|6774.5|6771.5|6765.5|267
1652434200000|2022-05-13 09:30:00|6777.5|6771.5|6769.5|6763.5|6780.5|6774.5|6767.5|6761.5|250
1652434500000|2022-05-13 09:35:00|6768.5|6762.5|6773.5|6767.5|6774.5|6768.5|6767.5|6761.5|101
1652434800000|2022-05-13 09:40:00|6774.5|6768.5|6776.5|6770.5|6776.5|6770.5|6772.5|6766.5|202
1652435100000|2022-05-13 09:45:00|6774.5|6768.5|6779.5|6773.5|6779.5|6773.5|6772.5|6766.5|127
1652435400000|2022-05-13 09:50:00|6777.5|6771.5|6772.5|6766.5|6777.5|6771.5|6772.5|6766.5|85
1652435700000|2022-05-13 09:55:00|6770.5|6764.5|6772.5|6766.5|6772.5|6766.5|6770.5|6764.5|65
1652436000000|2022-05-13 10:00:00|6774|6768|6776|6770|6777.5|6771.5|6771|6765|39
1652436300000|2022-05-13 10:05:00|6775.5|6769.5|6771|6765|6777|6771|6770.5|6764.5|109
1652436600000|2022-05-13 10:10:00|6771.5|6765.5|6780|6774|6780|6774|6769|6763|26
1652436900000|2022-05-13 10:15:00|6779.5|6773.5|6778.5|6772.5|6781|6775|6778|6772|33
1652437200000|2022-05-13 10:20:00|6779|6773|6781|6775|6782|6776|6778|6772|18
1652437500000|2022-05-13 10:25:00|6780|6774|6783.5|6777.5|6785|6779|6779.5|6773.5|98
1652437800000|2022-05-13 10:30:00|6783|6777|6783.5|6777.5|6785|6779|6779.5|6773.5|20
1652438100000|2022-05-13 10:35:00|6784|6778|6786.5|6780.5|6788|6782|6784|6778|33
1652438400000|2022-05-13 10:40:00|6786|6780|6781|6775|6786|6780|6780|6774|58
1652438700000|2022-05-13 10:45:00|6781.5|6775.5|6780|6774|6782|6776|6780|6774|42
1652439000000|2022-05-13 10:50:00|6779|6773|6782|6776|6782|6776|6777.5|6771.5|120
1652439300000|2022-05-13 10:55:00|6783|6777|6780.5|6774.5|6784.5|6778.5|6779|6773|64
1652439600000|2022-05-13 11:00:00|6780|6774|6781.5|6775.5|6784|6778|6779|6773|26
1652439900000|2022-05-13 11:05:00|6782|6776|6784|6778|6784|6778|6779|6773|40
1652440200000|2022-05-13 11:10:00|6783.5|6777.5|6783|6777|6784|6778|6781.5|6775.5|17
1652440500000|2022-05-13 11:15:00|6782.5|6776.5|6777.5|6771.5|6782.5|6776.5|6776|6770|83
1652440800000|2022-05-13 11:20:00|6778|6772|6776|6770|6778|6772|6775|6769|104
1652441100000|2022-05-13 11:25:00|6776.5|6770.5|6776|6770|6777|6771|6774|6768|940
1652441400000|2022-05-13 11:30:00|6775.5|6769.5|6782|6776|6782|6776|6774|6768|50
1652441700000|2022-05-13 11:35:00|6781.5|6775.5|6779|6773|6782.5|6776.5|6779|6773|27
1652442000000|2022-05-13 11:40:00|6778.5|6772.5|6783|6777|6783|6777|6778|6772|49
1652442300000|2022-05-13 11:45:00|6782.5|6776.5|6788|6782|6789|6783|6779.5|6773.5|115
1652442600000|2022-05-13 11:50:00|6787.5|6781.5|6788.5|6782.5|6790|6784|6785|6779|73
1652442900000|2022-05-13 11:55:00|6789|6783|6795|6789|6800|6794|6788|6782|730
1652443200000|2022-05-13 12:00:00|6795.5|6789.5|6793.5|6787.5|6799|6793|6792|6786|45
1652443500000|2022-05-13 12:05:00|6793|6787|6792|6786|6793|6787|6788|6782|51
1652443800000|2022-05-13 12:10:00|6792.5|6786.5|6788.5|6782.5|6793.5|6787.5|6788|6782|79
1652444100000|2022-05-13 12:15:00|6789|6783|6794|6788|6796|6790|6788|6782|33
1652444400000|2022-05-13 12:20:00|6794.5|6788.5|6789|6783|6796|6790|6787|6781|32
1652444700000|2022-05-13 12:25:00|6788.5|6782.5|6787.5|6781.5|6790|6784|6785|6779|20
1652445000000|2022-05-13 12:30:00|6788|6782|6787.5|6781.5|6790|6784|6785|6779|43
1652445300000|2022-05-13 12:35:00|6788|6782|6790|6784|6793|6787|6787|6781|18
1652445600000|2022-05-13 12:40:00|6790.5|6784.5|6787|6781|6791.5|6785.5|6783.5|6777.5|20
1652445900000|2022-05-13 12:45:00|6787.5|6781.5|6789|6783|6790|6784|6786|6780|14
1652446200000|2022-05-13 12:50:00|6788|6782|6789.5|6783.5|6791|6785|6786.5|6780.5|29
1652446500000|2022-05-13 12:55:00|6790|6784|6787.5|6781.5|6792|6786|6787|6781|37
1652446800000|2022-05-13 13:00:00|6788|6782|6781|6775|6789|6783|6780|6774|82
1652447100000|2022-05-13 13:05:00|6782|6776|6777.5|6771.5|6784.5|6778.5|6776|6770|55
1652447400000|2022-05-13 13:10:00|6777|6771|6774|6768|6779|6773|6772.5|6766.5|55
1652447700000|2022-05-13 13:15:00|6773.5|6767.5|6769.5|6763.5|6775.5|6769.5|6769|6763|78
1652448000000|2022-05-13 13:20:00|6769|6763|6768|6762|6773|6767|6767.5|6761.5|25
1652448300000|2022-05-13 13:25:00|6767.5|6761.5|6762|6756|6769|6763|6760|6754|295
1652448600000|2022-05-13 13:30:00|6761.5|6755.5|6800|6794|6819|6813|6759|6753|1508
1652448900000|2022-05-13 13:35:00|6801.5|6795.5|6813|6807|6814|6808|6786|6780|1082
1652449200000|2022-05-13 13:40:00|6811.5|6805.5|6820.5|6814.5|6828|6822|6803.5|6797.5|637
1652449500000|2022-05-13 13:45:00|6821|6815|6822.5|6816.5|6826|6820|6815.5|6809.5|439
1652449800000|2022-05-13 13:50:00|6823|6817|6848|6842|6855|6849|6822.5|6816.5|1032
1652450100000|2022-05-13 13:55:00|6847.5|6841.5|6849.5|6843.5|6855|6849|6841.5|6835.5|634
1652450400000|2022-05-13 14:00:00|6852.5|6846.5|6862.5|6856.5|6863|6857|6850.5|6844.5|536
1652450700000|2022-05-13 14:05:00|6863|6857|6860|6854|6866|6860|6857.5|6851.5|525
1652451000000|2022-05-13 14:10:00|6859.5|6853.5|6866.5|6860.5|6880|6874|6858.5|6852.5|1019
1652451300000|2022-05-13 14:15:00|6867|6861|6871|6865|6871.5|6865.5|6854|6848|728
1652451600000|2022-05-13 14:20:00|6871.5|6865.5|6883|6877|6885|6879|6868|6862|460
1652451900000|2022-05-13 14:25:00|6882.5|6876.5|6887|6881|6894|6888|6881|6875|579
1652452200000|2022-05-13 14:30:00|6886.5|6880.5|6890.5|6884.5|6890.5|6884.5|6879|6873|476
1652452500000|2022-05-13 14:35:00|6890|6884|6891|6885|6899|6893|6885|6879|418
1652452800000|2022-05-13 14:40:00|6891.5|6885.5|6884|6878|6893.5|6887.5|6883.5|6877.5|237
1652453100000|2022-05-13 14:45:00|6883.5|6877.5|6882|6876|6884|6878|6874.5|6868.5|375
1652453400000|2022-05-13 14:50:00|6881|6875|6884|6878|6884.5|6878.5|6879|6873|290
1652453700000|2022-05-13 14:55:00|6883.5|6877.5|6876|6870|6884|6878|6874|6868|290
1652454000000|2022-05-13 15:00:00|6875.5|6869.5|6866|6860|6876|6870|6862.5|6856.5|235
1652454300000|2022-05-13 15:05:00|6865.5|6859.5|6876|6870|6877.5|6871.5|6865|6859|155
1652454600000|2022-05-13 15:10:00|6875.5|6869.5|6867|6861|6877|6871|6867|6861|191
1652454900000|2022-05-13 15:15:00|6866.5|6860.5|6860|6854|6866.5|6860.5|6857|6851|337
1652455200000|2022-05-13 15:20:00|6859.5|6853.5|6871.5|6865.5|6874|6868|6859.5|6853.5|128
1652455500000|2022-05-13 15:25:00|6871|6865|6876|6870|6880|6874|6871|6865|265
1652455800000|2022-05-13 15:30:00|6875|6869|6869.5|6863.5|6878.5|6872.5|6867|6861|223
1652456100000|2022-05-13 15:35:00|6870|6864|6872|6866|6875|6869|6865.5|6859.5|290
1652456400000|2022-05-13 15:40:00|6871.5|6865.5|6867.5|6861.5|6872.5|6866.5|6861|6855|229
1652456700000|2022-05-13 15:45:00|6867|6861|6873|6867|6873.5|6867.5|6866.5|6860.5|129
1652457000000|2022-05-13 15:50:00|6873.5|6867.5|6875.5|6869.5|6876|6870|6871|6865|183
1652457300000|2022-05-13 15:55:00|6875|6869|6872.5|6866.5|6876|6870|6870|6864|130
1652457600000|2022-05-13 16:00:00|6871.5|6865.5|6875.5|6869.5|6876.5|6870.5|6867.5|6861.5|103
1652457900000|2022-05-13 16:05:00|6876.5|6870.5|6882.5|6876.5|6882.5|6876.5|6875.5|6869.5|157
1652458200000|2022-05-13 16:10:00|6881.5|6875.5|6884.5|6878.5|6887.5|6881.5|6881.5|6875.5|218
1652458500000|2022-05-13 16:15:00|6883.5|6877.5|6883.5|6877.5|6890.5|6884.5|6881.5|6875.5|368
1652458800000|2022-05-13 16:20:00|6882.5|6876.5|6878.5|6872.5|6884.5|6878.5|6876.5|6870.5|147
1652459100000|2022-05-13 16:25:00|6877.5|6871.5|6877.5|6871.5|6878.5|6872.5|6872.5|6866.5|158
1652459400000|2022-05-13 16:30:00|6878.5|6872.5|6878.5|6872.5|6885.5|6879.5|6877.5|6871.5|121
1652459700000|2022-05-13 16:35:00|6877.5|6871.5|6884.5|6878.5|6884.5|6878.5|6877.5|6871.5|206
1652460000000|2022-05-13 16:40:00|6882.5|6876.5|6883.5|6877.5|6887.5|6881.5|6882.5|6876.5|89
1652460300000|2022-05-13 16:45:00|6881.5|6875.5|6877.5|6871.5|6885.5|6879.5|6877.5|6871.5|52
1652460600000|2022-05-13 16:50:00|6875.5|6869.5|6872.5|6866.5|6875.5|6869.5|6868.5|6862.5|118
1652460900000|2022-05-13 16:55:00|6873.5|6867.5|6878.5|6872.5|6878.5|6872.5|6871.5|6865.5|104
1652461200000|2022-05-13 17:00:00|6877.5|6871.5|6878.5|6872.5|6880.5|6874.5|6873.5|6867.5|141
1652461500000|2022-05-13 17:05:00|6877.5|6871.5|6877.5|6871.5|6877.5|6871.5|6870.5|6864.5|79
1652461800000|2022-05-13 17:10:00|6879.5|6873.5|6878.5|6872.5|6881.5|6875.5|6875.5|6869.5|77
1652462100000|2022-05-13 17:15:00|6877.5|6871.5|6872.5|6866.5|6879.5|6873.5|6872.5|6866.5|66
1652462400000|2022-05-13 17:20:00|6873.5|6867.5|6879.5|6873.5|6879.5|6873.5|6869.5|6863.5|87
1652462700000|2022-05-13 17:25:00|6880.5|6874.5|6876.5|6870.5|6880.5|6874.5|6872.5|6866.5|103
1652463000000|2022-05-13 17:30:00|6877.5|6871.5|6880.5|6874.5|6880.5|6874.5|6873.5|6867.5|111
1652463300000|2022-05-13 17:35:00|6879.5|6873.5|6874.5|6868.5|6879.5|6873.5|6873.5|6867.5|48
1652463600000|2022-05-13 17:40:00|6873.5|6867.5|6872.5|6866.5|6873.5|6867.5|6867.5|6861.5|98
1652463900000|2022-05-13 17:45:00|6871.5|6865.5|6870.5|6864.5|6871.5|6865.5|6866.5|6860.5|73
1652464200000|2022-05-13 17:50:00|6869.5|6863.5|6864.5|6858.5|6872.5|6866.5|6863.5|6857.5|93
1652464500000|2022-05-13 17:55:00|6863.5|6857.5|6853.5|6847.5|6863.5|6857.5|6851.5|6845.5|272
1652464800000|2022-05-13 18:00:00|6852.5|6846.5|6840.5|6834.5|6853.5|6847.5|6838.5|6832.5|201
1652465100000|2022-05-13 18:05:00|6839.5|6833.5|6845.5|6839.5|6845.5|6839.5|6835.5|6829.5|103
1652465400000|2022-05-13 18:10:00|6847.5|6841.5|6839.5|6833.5|6847.5|6841.5|6839.5|6833.5|61
1652465700000|2022-05-13 18:15:00|6840.5|6834.5|6844.5|6838.5|6844.5|6838.5|6839.5|6833.5|126
1652466000000|2022-05-13 18:20:00|6845.5|6839.5|6837.5|6831.5|6845.5|6839.5|6833.5|6827.5|145
1652466300000|2022-05-13 18:25:00|6839.5|6833.5|6840.5|6834.5|6840.5|6834.5|6835.5|6829.5|77
1652466600000|2022-05-13 18:30:00|6841.5|6835.5|6845.5|6839.5|6853.5|6847.5|6841.5|6835.5|205
1652466900000|2022-05-13 18:35:00|6844.5|6838.5|6843.5|6837.5|6844.5|6838.5|6841.5|6835.5|36
1652467200000|2022-05-13 18:40:00|6844.5|6838.5|6852.5|6846.5|6852.5|6846.5|6840.5|6834.5|123
1652467500000|2022-05-13 18:45:00|6850.5|6844.5|6849.5|6843.5|6853.5|6847.5|6847.5|6841.5|111
1652467800000|2022-05-13 18:50:00|6848.5|6842.5|6868.5|6862.5|6869.5|6863.5|6848.5|6842.5|153
1652468100000|2022-05-13 18:55:00|6869.5|6863.5|6881.3|6857.9|6881.3|6870.5|6867.5|6857.8|117
1652468400000|2022-05-13 19:00:00|6881.2|6857.8|6879.6|6856.2|6886.5|6863.1|6877.9|6854.5|0
1652468700000|2022-05-13 19:05:00|6879.7|6856.3|6890.3|6866.9|6890.4|6867|6879.7|6856.3|0
1652469000000|2022-05-13 19:10:00|6890.4|6867|6896.4|6873|6896.6|6873.2|6889.9|6866.5|0
1652469300000|2022-05-13 19:15:00|6896.5|6873.1|6897.8|6874.4|6899.6|6876.2|6892.8|6869.4|0
1652469600000|2022-05-13 19:20:00|6897.6|6874.2|6899.7|6876.3|6899.9|6876.5|6891.3|6867.9|0
1652469900000|2022-05-13 19:25:00|6899.6|6876.2|6904.6|6881.2|6904.6|6881.2|6897.5|6874.1|0
1652470200000|2022-05-13 19:30:00|6904.5|6881.1|6886.2|6862.8|6906.9|6883.5|6885.7|6862.3|0
1652470500000|2022-05-13 19:35:00|6886.3|6862.9|6890.3|6866.9|6895.8|6872.4|6881.9|6858.5|0
1652470800000|2022-05-13 19:40:00|6890.4|6867|6899|6875.6|6899.9|6876.5|6889.3|6865.9|0
1652471100000|2022-05-13 19:45:00|6899.1|6875.7|6898.9|6875.5|6903.3|6879.9|6893.3|6869.9|0
1652471400000|2022-05-13 19:50:00|6899.7|6876.3|6897.2|6873.8|6904.2|6880.8|6886.9|6863.5|0
1652471700000|2022-05-13 19:55:00|6897.1|6873.7|6907.5|6884.1|6907.9|6884.5|6894|6870.6|0
1652472000000|2022-05-13 20:00:00|6907.3|6883.9|6898.1|6874.7|6907.3|6883.9|6896.3|6872.9|0
1652472300000|2022-05-13 20:05:00|6898.4|6875|6893.5|6870.1|6898.8|6875.4|6892.8|6869.4|0
1652472600000|2022-05-13 20:10:00|6893.8|6870.4|6893.9|6870.5|6896.7|6873.3|6892.8|6869.4|0
1652472900000|2022-05-13 20:15:00|6894.2|6870.8|6901.5|6878.1|6902.3|6878.9|6894|6870.6|0
1652473200000|2022-05-13 20:20:00|6902.2|6878.8|6903.6|6880.2|6905.7|6882.3|6900|6876.6|0
1652473500000|2022-05-13 20:25:00|6903.4|6880|6905.3|6881.9|6906|6882.6|6902.9|6879.5|0
1652473800000|2022-05-13 20:30:00|6905.2|6881.8|6905.7|6882.3|6906|6882.6|6904.3|6880.9|0
1652474100000|2022-05-13 20:35:00|6905.8|6882.4|6905|6881.6|6907.1|6883.7|6904.6|6881.2|0
1652474400000|2022-05-13 20:40:00|6904.7|6881.3|6903.6|6880.2|6905|6881.6|6902.9|6879.5|0
1652474700000|2022-05-13 20:45:00|6903.9|6880.5|6900.8|6877.4|6905|6881.6|6900.4|6877|0
1652475000000|2022-05-13 20:50:00|6900.5|6877.1|6896.6|6873.2|6901.5|6878.1|6896.6|6873.2|0
1652475300000|2022-05-13 20:55:00|6896.7|6873.3|6896.5|6873.1|6898.3|6874.9|6895.7|6872.3|0
1652652000000|2022-05-15 22:00:00|6900.9|6877.5|6920.1|6896.7|6920.1|6896.7|6900.5|6877.1|0
1652652300000|2022-05-15 22:05:00|6920|6896.6|6921.8|6898.4|6925.1|6901.7|6917.2|6893.8|0
1652652600000|2022-05-15 22:10:00|6922.1|6898.7|6928.3|6904.9|6929.9|6906.5|6921.6|6898.2|0
1652652900000|2022-05-15 22:15:00|6928.2|6904.8|6925|6901.6|6929.2|6905.8|6924.5|6901.1|0
1652653200000|2022-05-15 22:20:00|6925.2|6901.8|6926.5|6903.1|6927|6903.6|6922.1|6898.7|0
1652653500000|2022-05-15 22:25:00|6926.3|6902.9|6925.1|6901.7|6926.7|6903.3|6923.5|6900.1|0
1652653800000|2022-05-15 22:30:00|6925.2|6901.8|6922.3|6898.9|6925.3|6901.9|6920.5|6897.1|0
1652654100000|2022-05-15 22:35:00|6922.1|6898.7|6922.6|6899.2|6923.3|6899.9|6921.2|6897.8|0
1652654400000|2022-05-15 22:40:00|6922.7|6899.3|6924.1|6900.7|6924.8|6901.4|6919.8|6896.4|0
1652654700000|2022-05-15 22:45:00|6924|6900.6|6924.5|6901.1|6928|6904.6|6921.7|6898.3|0
1652655000000|2022-05-15 22:50:00|6924.3|6900.9|6925.9|6902.5|6927.7|6904.3|6923.1|6899.7|0
1652655300000|2022-05-15 22:55:00|6926.1|6902.7|6925.3|6901.9|6926.1|6902.7|6922.4|6899|0
1652655600000|2022-05-15 23:00:00|6925.4|6902|6923.7|6900.3|6925.9|6902.5|6923|6899.6|0
1652655900000|2022-05-15 23:05:00|6923.9|6900.5|6919.2|6895.8|6924.9|6901.5|6918.1|6894.7|0
1652656200000|2022-05-15 23:10:00|6919.5|6896.1|6920.9|6897.5|6922.3|6898.9|6918.8|6895.4|0
1652656500000|2022-05-15 23:15:00|6921.2|6897.8|6922|6898.6|6924.1|6900.7|6918.8|6895.4|0
1652656800000|2022-05-15 23:20:00|6921.8|6898.4|6923.9|6900.5|6924.2|6900.8|6920.4|6897|0
1652657100000|2022-05-15 23:25:00|6923.7|6900.3|6921.5|6898.1|6926.3|6902.9|6921|6897.6|0
1652657400000|2022-05-15 23:30:00|6922.1|6898.7|6928.5|6905.1|6929.9|6906.5|6921.5|6898.1|0
1652657700000|2022-05-15 23:35:00|6928.8|6905.4|6926.8|6903.4|6929.6|6906.2|6926.4|6903|0
1652658000000|2022-05-15 23:40:00|6927.1|6903.7|6927.5|6904.1|6928.5|6905.1|6925|6901.6|0
1652658300000|2022-05-15 23:45:00|6927.6|6904.2|6930.1|6906.7|6932|6908.6|6927.6|6904.2|0
1652658600000|2022-05-15 23:50:00|6930.4|6907|6935.3|6911.9|6936.7|6913.3|6929.7|6906.3|0
1652658900000|2022-05-15 23:55:00|6935|6911.6|6928.6|6905.2|6935.7|6912.3|6927.9|6904.5|0
1652659200000|2022-05-16 00:00:00|6928.3|6904.9|6921.7|6898.3|6929.3|6905.9|6919.3|6895.9|0
1652659500000|2022-05-16 00:05:00|6921.6|6898.2|6918.1|6894.7|6923.3|6899.9|6915.6|6892.2|0
1652659800000|2022-05-16 00:10:00|6918.4|6895|6918.6|6895.2|6923.3|6899.9|6917.4|6894|0
1652660100000|2022-05-16 00:15:00|6918.3|6894.9|6915.3|6891.9|6918.3|6894.9|6913.5|6890.1|0
1652660400000|2022-05-16 00:20:00|6915.2|6891.8|6916.5|6893.1|6917.2|6893.8|6912.1|6888.7|0
1652660700000|2022-05-16 00:25:00|6916.8|6893.4|6917.3|6893.9|6918|6894.6|6914.8|6891.4|0
1652661000000|2022-05-16 00:30:00|6917.2|6893.8|6916.2|6892.8|6918.5|6895.1|6912.1|6888.7|0
1652661300000|2022-05-16 00:35:00|6916|6892.6|6914.2|6890.8|6917.8|6894.4|6913.3|6889.9|0
1652661600000|2022-05-16 00:40:00|6914.3|6890.9|6915.3|6891.9|6915.5|6892.1|6913.3|6889.9|0
1652661900000|2022-05-16 00:45:00|6915.6|6892.2|6915.2|6891.8|6916.9|6893.5|6914|6890.6|0
1652662200000|2022-05-16 00:50:00|6915.3|6891.9|6918.6|6895.2|6920.3|6896.9|6914.5|6891.1|0
1652662500000|2022-05-16 00:55:00|6918.9|6895.5|6920.8|6897.4|6922.7|6899.3|6918.9|6895.5|0
1652662800000|2022-05-16 01:00:00|6921.1|6897.7|6922.7|6899.3|6924.2|6900.8|6919.7|6896.3|0
1652663100000|2022-05-16 01:05:00|6922.5|6899.1|6925.2|6901.8|6926.8|6903.4|6922.5|6899.1|0
1652663400000|2022-05-16 01:10:00|6925.5|6902.1|6923.4|6900|6926.4|6903|6922.7|6899.3|0
1652663700000|2022-05-16 01:15:00|6923.2|6899.8|6920.8|6914.8|6937.8|6931.8|6903.8|6897.8|2911
1652664000000|2022-05-16 01:20:00|6922.8|6916.8|6922.8|6916.8|6924.8|6918.8|6905.8|6899.8|2190
1652664300000|2022-05-16 01:25:00|6921.8|6915.8|6920.8|6914.8|6930.8|6924.8|6914.8|6908.8|1211
1652664600000|2022-05-16 01:30:00|6919.8|6913.8|6911.8|6905.8|6927.8|6921.8|6893.8|6887.8|5831
1652664900000|2022-05-16 01:35:00|6912.8|6906.8|6881.8|6875.8|6919.8|6913.8|6872.8|6866.8|3576
1652665200000|2022-05-16 01:40:00|6878.8|6872.8|6893.8|6887.8|6897.8|6891.8|6869.8|6863.8|1842
1652665500000|2022-05-16 01:45:00|6894.8|6888.8|6864.8|6858.8|6905.8|6899.8|6864.8|6858.8|1857
1652665800000|2022-05-16 01:50:00|6865.8|6859.8|6855.8|6849.8|6870.8|6864.8|6854.8|6848.8|2009
1652666100000|2022-05-16 01:55:00|6856.8|6850.8|6843.8|6837.8|6857.8|6851.8|6836.8|6830.8|1741
1652666400000|2022-05-16 02:00:00|6844.8|6838.8|6834.8|6828.8|6845.8|6839.8|6823.8|6817.8|2310
1652666700000|2022-05-16 02:05:00|6833.8|6827.8|6835.8|6829.8|6835.8|6829.8|6818.8|6812.8|1696
1652667000000|2022-05-16 02:10:00|6834.8|6828.8|6832.8|6826.8|6836.8|6830.8|6820.8|6814.8|1221
1652667300000|2022-05-16 02:15:00|6833.8|6827.8|6819.8|6813.8|6840.8|6834.8|6818.8|6812.8|1241
1652667600000|2022-05-16 02:20:00|6818.8|6812.8|6804.8|6798.8|6821.8|6815.8|6795.8|6789.8|2016
1652667900000|2022-05-16 02:25:00|6803.8|6797.8|6818.8|6812.8|6822.8|6816.8|6802.8|6796.8|798
1652668200000|2022-05-16 02:30:00|6817.8|6811.8|6801.8|6795.8|6820.8|6814.8|6795.8|6789.8|842
1652668500000|2022-05-16 02:35:00|6800.8|6794.8|6793.8|6787.8|6803.8|6797.8|6783.8|6777.8|1077
1652668800000|2022-05-16 02:40:00|6791.8|6785.8|6788.8|6782.8|6791.8|6785.8|6773.8|6767.8|1976
1652669100000|2022-05-16 02:45:00|6785.8|6779.8|6769.8|6763.8|6788.8|6782.8|6769.8|6763.8|660
1652669400000|2022-05-16 02:50:00|6771.8|6765.8|6784.8|6778.8|6786.8|6780.8|6769.8|6763.8|849
1652669700000|2022-05-16 02:55:00|6783.8|6777.8|6795.8|6789.8|6797.8|6791.8|6777.8|6771.8|730
1652670000000|2022-05-16 03:00:00|6794.8|6788.8|6800.8|6794.8|6800.8|6794.8|6785.8|6779.8|940
1652670300000|2022-05-16 03:05:00|6799.8|6793.8|6791.8|6785.8|6805.8|6799.8|6787.8|6781.8|854
1652670600000|2022-05-16 03:10:00|6790.8|6784.8|6797.8|6791.8|6802.8|6796.8|6789.8|6783.8|641
1652670900000|2022-05-16 03:15:00|6796.8|6790.8|6773.8|6767.8|6796.8|6790.8|6771.8|6765.8|684
1652671200000|2022-05-16 03:20:00|6774.8|6768.8|6764.8|6758.8|6774.8|6768.8|6752.8|6746.8|1120
1652671500000|2022-05-16 03:25:00|6763.8|6757.8|6757.8|6751.8|6768.8|6762.8|6755.8|6749.8|678
1652671800000|2022-05-16 03:30:00|6758.8|6752.8|6767.8|6761.8|6771.8|6765.8|6757.8|6751.8|461
1652672100000|2022-05-16 03:35:00|6766.8|6760.8|6764.8|6758.8|6769.8|6763.8|6760.8|6754.8|420
1652672400000|2022-05-16 03:40:00|6763.8|6757.8|6771.8|6765.8|6771.8|6765.8|6760.8|6754.8|398
1652672700000|2022-05-16 03:45:00|6770.8|6764.8|6769.8|6763.8|6774.8|6768.8|6765.8|6759.8|489
1652673000000|2022-05-16 03:50:00|6768.8|6762.8|6774.8|6768.8|6777.8|6771.8|6767.8|6761.8|266
1652673300000|2022-05-16 03:55:00|6775.8|6769.8|6777.8|6771.8|6778.8|6772.8|6769.8|6763.8|556
1652673600000|2022-05-16 04:00:00|6783.6|6760.2|6784.1|6760.7|6787.1|6763.7|6783.1|6759.7|0
1652673900000|2022-05-16 04:05:00|6784.6|6761.2|6784.4|6761|6785.8|6762.4|6782.1|6758.7|0
1652674200000|2022-05-16 04:10:00|6784.3|6760.9|6784.4|6761|6785.4|6762|6782.7|6759.3|0
1652674500000|2022-05-16 04:15:00|6784.6|6761.2|6788.8|6765.4|6789.1|6765.7|6782.6|6759.2|0
1652674800000|2022-05-16 04:20:00|6788.6|6765.2|6792.7|6769.3|6793.1|6769.7|6788.6|6765.2|0
1652675100000|2022-05-16 04:25:00|6792.4|6769|6794.4|6771|6795.3|6771.9|6790.8|6767.4|0
1652675400000|2022-05-16 04:30:00|6794.6|6771.2|6794.2|6770.8|6795.6|6772.2|6791.8|6768.4|0
1652675700000|2022-05-16 04:35:00|6794.5|6771.1|6795.9|6772.5|6799.4|6776|6794.2|6770.8|0
1652676000000|2022-05-16 04:40:00|6796.2|6772.8|6793.2|6769.8|6798.7|6775.3|6792.6|6769.2|0
1652676300000|2022-05-16 04:45:00|6793.3|6769.9|6794.6|6771.2|6794.6|6771.2|6791.8|6768.4|0
1652676600000|2022-05-16 04:50:00|6794.9|6771.5|6794.6|6771.2|6796.3|6772.9|6793.8|6770.4|0
1652676900000|2022-05-16 04:55:00|6794.9|6771.5|6794.8|6771.4|6795.9|6772.5|6794|6770.6|0
1652677200000|2022-05-16 05:00:00|6796.2|6772.8|6785.8|6779.8|6809.8|6803.8|6777.8|6771.8|3008
1652677500000|2022-05-16 05:05:00|6786.8|6780.8|6799.8|6793.8|6800.8|6794.8|6776.8|6770.8|1008
1652677800000|2022-05-16 05:10:00|6800.8|6794.8|6818.8|6812.8|6828.8|6822.8|6797.8|6791.8|1769
1652678100000|2022-05-16 05:15:00|6819.8|6813.8|6817.8|6811.8|6819.8|6813.8|6805.8|6799.8|983
1652678400000|2022-05-16 05:20:00|6816.8|6810.8|6821.8|6815.8|6824.8|6818.8|6812.8|6806.8|522
1652678700000|2022-05-16 05:25:00|6822.8|6816.8|6822.8|6816.8|6823.8|6817.8|6811.8|6805.8|492
1652679000000|2022-05-16 05:30:00|6823.8|6817.8|6838.8|6832.8|6838.8|6832.8|6819.8|6813.8|765
1652679300000|2022-05-16 05:35:00|6839.8|6833.8|6835.8|6829.8|6844.8|6838.8|6833.8|6827.8|695
1652679600000|2022-05-16 05:40:00|6834.8|6828.8|6853.8|6847.8|6854.8|6848.8|6829.8|6823.8|909
1652679900000|2022-05-16 05:45:00|6854.8|6848.8|6858.8|6852.8|6861.8|6855.8|6847.8|6841.8|1085
1652680200000|2022-05-16 05:50:00|6857.8|6851.8|6848.8|6842.8|6861.8|6855.8|6840.8|6834.8|825
1652680500000|2022-05-16 05:55:00|6847.8|6841.8|6847.8|6841.8|6848.8|6842.8|6838.8|6832.8|668
1652680800000|2022-05-16 06:00:00|6848.8|6842.8|6836.8|6830.8|6851.8|6845.8|6836.8|6830.8|1023
1652681100000|2022-05-16 06:05:00|6835.8|6829.8|6823.8|6817.8|6841.8|6835.8|6823.8|6817.8|1223
1652681400000|2022-05-16 06:10:00|6825.8|6819.8|6830.8|6824.8|6834.8|6828.8|6823.8|6817.8|1926
1652681700000|2022-05-16 06:15:00|6829.8|6823.8|6824.8|6818.8|6830.8|6824.8|6823.8|6817.8|669
1652682000000|2022-05-16 06:20:00|6825.8|6819.8|6816.8|6810.8|6830.8|6824.8|6815.8|6809.8|758
1652682300000|2022-05-16 06:25:00|6815.8|6809.8|6824.8|6818.8|6825.8|6819.8|6810.8|6804.8|716
1652682600000|2022-05-16 06:30:00|6823.8|6817.8|6828.8|6822.8|6832.8|6826.8|6821.8|6815.8|1209
1652682900000|2022-05-16 06:35:00|6830.8|6824.8|6828.8|6822.8|6831.8|6825.8|6824.8|6818.8|476
1652683200000|2022-05-16 06:40:00|6829.8|6823.8|6808.8|6802.8|6829.8|6823.8|6808.8|6802.8|1447
1652683500000|2022-05-16 06:45:00|6809.8|6803.8|6824.8|6818.8|6828.8|6822.8|6807.8|6801.8|1091
1652683800000|2022-05-16 06:50:00|6823.8|6817.8|6823.8|6817.8|6828.8|6822.8|6819.8|6813.8|787
1652684100000|2022-05-16 06:55:00|6824.8|6818.8|6822.8|6816.8|6827.8|6821.8|6817.8|6811.8|1433
1652684400000|2022-05-16 07:00:00|6823.8|6817.8|6833.8|6827.8|6836.8|6830.8|6822.8|6816.8|1776
1652684700000|2022-05-16 07:05:00|6834.8|6828.8|6825.8|6819.8|6836.8|6830.8|6822.8|6816.8|1734
1652685000000|2022-05-16 07:10:00|6824.8|6818.8|6821.8|6815.8|6827.8|6821.8|6814.8|6808.8|1006
1652685300000|2022-05-16 07:15:00|6819.8|6813.8|6810.8|6804.8|6824.8|6818.8|6810.8|6804.8|1012
1652685600000|2022-05-16 07:20:00|6809.8|6803.8|6805.8|6799.8|6811.8|6805.8|6801.8|6795.8|1363
1652685900000|2022-05-16 07:25:00|6807.8|6801.8|6828.8|6822.8|6828.8|6822.8|6807.8|6801.8|1387
1652686200000|2022-05-16 07:30:00|6829.8|6823.8|6829.8|6823.8|6834.8|6828.8|6824.8|6818.8|1456
1652686500000|2022-05-16 07:35:00|6830.8|6824.8|6820.8|6814.8|6830.8|6824.8|6816.8|6810.8|646
1652686800000|2022-05-16 07:40:00|6819.8|6813.8|6825.8|6819.8|6830.8|6824.8|6818.8|6812.8|960
1652687100000|2022-05-16 07:45:00|6824.8|6818.8|6823.8|6817.8|6828.8|6822.8|6819.8|6813.8|575
1652687400000|2022-05-16 07:50:00|6822.8|6816.8|6824.8|6818.8|6827.8|6821.8|6822.8|6816.8|900
1652687700000|2022-05-16 07:55:00|6825.8|6819.8|6820.8|6814.8|6827.8|6821.8|6817.8|6811.8|982
1652688000000|2022-05-16 08:00:00|6818.8|6812.8|6821.8|6815.8|6830.8|6824.8|6817.8|6811.8|831
1652688300000|2022-05-16 08:05:00|6822.8|6816.8|6845.8|6839.8|6845.8|6839.8|6821.8|6815.8|1810
1652688600000|2022-05-16 08:10:00|6844.8|6838.8|6839.8|6833.8|6846.8|6840.8|6835.8|6829.8|1100
1652688900000|2022-05-16 08:15:00|6838.8|6832.8|6849.8|6843.8|6850.8|6844.8|6838.8|6832.8|887
1652689200000|2022-05-16 08:20:00|6850.8|6844.8|6848.8|6842.8|6851.8|6845.8|6846.8|6840.8|390
1652689500000|2022-05-16 08:25:00|6850.8|6844.8|6856.8|6850.8|6857.8|6851.8|6844.8|6838.8|695
1652689800000|2022-05-16 08:30:00|6864|6840.6|6867.4|6844|6870.2|6846.8|6862.2|6838.8|5
1652690100000|2022-05-16 08:35:00|6867.5|6844.1|6864.5|6841.1|6869.1|6845.7|6863|6839.6|0
1652690400000|2022-05-16 08:40:00|6864.6|6841.2|6865|6841.6|6866.6|6843.2|6860.8|6837.4|0
1652690700000|2022-05-16 08:45:00|6864.9|6841.5|6867.4|6844|6868|6844.6|6864.4|6841|0
1652691000000|2022-05-16 08:50:00|6867.5|6844.1|6872.5|6849.1|6873.2|6849.8|6866.6|6843.2|0
1652691300000|2022-05-16 08:55:00|6872.4|6849|6877.8|6854.4|6877.8|6854.4|6871.6|6848.2|0
1652691600000|2022-05-16 09:00:00|6877.5|6854.1|6878.5|6855.1|6879.6|6856.2|6876.1|6852.7|0
1652691900000|2022-05-16 09:05:00|6878.6|6855.2|6874.7|6851.3|6878.6|6855.2|6873.3|6849.9|0
1652692200000|2022-05-16 09:10:00|6874.5|6851.1|6874.8|6851.4|6876.7|6853.3|6873.6|6850.2|0
1652692500000|2022-05-16 09:15:00|6859.8|6853.8|6853.8|6847.8|6865.8|6859.8|6852.8|6846.8|284
1652692800000|2022-05-16 09:20:00|6854.8|6848.8|6847.8|6841.8|6854.8|6848.8|6846.8|6840.8|217
1652693100000|2022-05-16 09:25:00|6848.8|6842.8|6846.8|6840.8|6848.8|6842.8|6844.8|6838.8|199
1652693400000|2022-05-16 09:30:00|6845.8|6839.8|6852.8|6846.8|6853.8|6847.8|6843.8|6837.8|76
1652693700000|2022-05-16 09:35:00|6853.8|6847.8|6846.8|6840.8|6853.8|6847.8|6846.8|6840.8|113
1652694000000|2022-05-16 09:40:00|6845.8|6839.8|6844.8|6838.8|6847.8|6841.8|6844.8|6838.8|98
1652694300000|2022-05-16 09:45:00|6845.8|6839.8|6850.8|6844.8|6850.8|6844.8|6845.8|6839.8|55
1652694600000|2022-05-16 09:50:00|6849.8|6843.8|6849.8|6843.8|6852.8|6846.8|6848.8|6842.8|164
1652694900000|2022-05-16 09:55:00|6848.8|6842.8|6845.8|6839.8|6849.8|6843.8|6844.8|6838.8|43
1652695200000|2022-05-16 10:00:00|6846.8|6840.8|6854.3|6848.3|6854.3|6848.3|6846.8|6840.8|62
1652695500000|2022-05-16 10:05:00|6853.8|6847.8|6851.3|6845.3|6854.3|6848.3|6848.3|6842.3|68
1652695800000|2022-05-16 10:10:00|6851.8|6845.8|6855.3|6849.3|6856.3|6850.3|6850.3|6844.3|23
1652696100000|2022-05-16 10:15:00|6854.8|6848.8|6854.3|6848.3|6856.3|6850.3|6853.3|6847.3|43
1652696400000|2022-05-16 10:20:00|6853.8|6847.8|6850.3|6844.3|6854.8|6848.8|6849.3|6843.3|22
1652696700000|2022-05-16 10:25:00|6850.8|6844.8|6855.3|6849.3|6856.8|6850.8|6850.8|6844.8|53
1652697000000|2022-05-16 10:30:00|6854.8|6848.8|6851.3|6845.3|6855.3|6849.3|6849.8|6843.8|48
1652697300000|2022-05-16 10:35:00|6851.8|6845.8|6857.8|6851.8|6858.3|6852.3|6850.3|6844.3|37
1652697600000|2022-05-16 10:40:00|6858.3|6852.3|6851.3|6845.3|6858.3|6852.3|6849.8|6843.8|35
1652697900000|2022-05-16 10:45:00|6851.8|6845.8|6856.3|6850.3|6859.3|6853.3|6851.8|6845.8|133
1652698200000|2022-05-16 10:50:00|6855.8|6849.8|6854.3|6848.3|6857.3|6851.3|6852.3|6846.3|90
1652698500000|2022-05-16 10:55:00|6853.8|6847.8|6857.3|6851.3|6860.3|6854.3|6853.8|6847.8|133
1652698800000|2022-05-16 11:00:00|6856.8|6850.8|6858.8|6852.8|6860.3|6854.3|6856.3|6850.3|41
1652699100000|2022-05-16 11:05:00|6858.3|6852.3|6860.3|6854.3|6863.3|6857.3|6856.8|6850.8|70
1652699400000|2022-05-16 11:10:00|6859.3|6853.3|6862.3|6856.3|6862.8|6856.8|6857.8|6851.8|95
1652699700000|2022-05-16 11:15:00|6862.8|6856.8|6861.3|6855.3|6863.8|6857.8|6858.3|6852.3|87
1652700000000|2022-05-16 11:20:00|6861.8|6855.8|6864.8|6858.8|6867.3|6861.3|6858.3|6852.3|69
1652700300000|2022-05-16 11:25:00|6864.3|6858.3|6857.3|6851.3|6864.3|6858.3|6857.3|6851.3|56
1652700600000|2022-05-16 11:30:00|6856.8|6850.8|6850.3|6844.3|6858.3|6852.3|6850.3|6844.3|140
1652700900000|2022-05-16 11:35:00|6850.8|6844.8|6848.3|6842.3|6852.3|6846.3|6848.3|6842.3|148
1652701200000|2022-05-16 11:40:00|6847.3|6841.3|6851.3|6845.3|6854.3|6848.3|6847.3|6841.3|171
1652701500000|2022-05-16 11:45:00|6851.8|6845.8|6852.3|6846.3|6854.8|6848.8|6850.8|6844.8|29
1652701800000|2022-05-16 11:50:00|6851.8|6845.8|6857.8|6851.8|6859.8|6853.8|6849.8|6843.8|37
1652702100000|2022-05-16 11:55:00|6858.3|6852.3|6855.8|6849.8|6858.3|6852.3|6853.3|6847.3|49
1652702400000|2022-05-16 12:00:00|6856.3|6850.3|6854.3|6848.3|6861.3|6855.3|6852.3|6846.3|51
1652702700000|2022-05-16 12:05:00|6853.8|6847.8|6851.3|6845.3|6854.8|6848.8|6848.8|6842.8|22
1652703000000|2022-05-16 12:10:00|6851.8|6845.8|6856.8|6850.8|6858.8|6852.8|6849.3|6843.3|97
1652703300000|2022-05-16 12:15:00|6857.3|6851.3|6862.3|6856.3|6863.3|6857.3|6856.3|6850.3|98
1652703600000|2022-05-16 12:20:00|6862.8|6856.8|6868.3|6862.3|6868.3|6862.3|6862.3|6856.3|83
1652703900000|2022-05-16 12:25:00|6867.8|6861.8|6872.3|6866.3|6872.8|6866.8|6865.3|6859.3|117
1652704200000|2022-05-16 12:30:00|6872.8|6866.8|6883.3|6877.3|6884.3|6878.3|6871.3|6865.3|309
1652704500000|2022-05-16 12:35:00|6883.8|6877.8|6882.8|6876.8|6888.3|6882.3|6881.3|6875.3|140
1652704800000|2022-05-16 12:40:00|6883.3|6877.3|6883.3|6877.3|6884.3|6878.3|6879.3|6873.3|86
1652705100000|2022-05-16 12:45:00|6882.8|6876.8|6875.3|6869.3|6882.8|6876.8|6872.3|6866.3|152
1652705400000|2022-05-16 12:50:00|6874.3|6868.3|6878.8|6872.8|6881.3|6875.3|6874.3|6868.3|65
1652705700000|2022-05-16 12:55:00|6879.3|6873.3|6874.8|6868.8|6880.8|6874.8|6871.3|6865.3|78
1652706000000|2022-05-16 13:00:00|6875.3|6869.3|6877.8|6871.8|6880.3|6874.3|6874.3|6868.3|49
1652706300000|2022-05-16 13:05:00|6877.3|6871.3|6877.3|6871.3|6878.3|6872.3|6873.3|6867.3|115
1652706600000|2022-05-16 13:10:00|6876.8|6870.8|6874.8|6868.8|6878.3|6872.3|6872.8|6866.8|87
1652706900000|2022-05-16 13:15:00|6874.3|6868.3|6872.3|6866.3|6875.8|6869.8|6870.3|6864.3|81
1652707200000|2022-05-16 13:20:00|6871.3|6865.3|6867.3|6861.3|6871.8|6865.8|6864.3|6858.3|198
1652707500000|2022-05-16 13:25:00|6867.8|6861.8|6872.3|6866.3|6876.3|6870.3|6866.8|6860.8|188
1652707800000|2022-05-16 13:30:00|6872.8|6866.8|6861.3|6855.3|6886.8|6880.8|6856.3|6850.3|1150
1652708100000|2022-05-16 13:35:00|6861.8|6855.8|6911.3|6905.3|6911.3|6905.3|6848.8|6842.8|1260
1652708400000|2022-05-16 13:40:00|6911.8|6905.8|6898.3|6892.3|6918.3|6912.3|6896.3|6890.3|774
1652708700000|2022-05-16 13:45:00|6897.8|6891.8|6873.3|6867.3|6901.3|6895.3|6863.8|6857.8|753
1652709000000|2022-05-16 13:50:00|6872.8|6866.8|6887.8|6881.8|6893.3|6887.3|6869.3|6863.3|543
1652709300000|2022-05-16 13:55:00|6888.3|6882.3|6878.8|6872.8|6893.3|6887.3|6877.8|6871.8|346
1652709600000|2022-05-16 14:00:00|6878.3|6872.3|6877.3|6871.3|6883.8|6877.8|6864.3|6858.3|431
1652709900000|2022-05-16 14:05:00|6877.8|6871.8|6901.3|6895.3|6903.3|6897.3|6876.3|6870.3|586
1652710200000|2022-05-16 14:10:00|6900.8|6894.8|6905.3|6899.3|6914.3|6908.3|6897.8|6891.8|593
1652710500000|2022-05-16 14:15:00|6904.8|6898.8|6906.3|6900.3|6914.8|6908.8|6904.3|6898.3|289
1652710800000|2022-05-16 14:20:00|6906.8|6900.8|6908.8|6902.8|6913.8|6907.8|6904.3|6898.3|201
1652711100000|2022-05-16 14:25:00|6907.8|6901.8|6920.8|6914.8|6922.3|6916.3|6905.3|6899.3|233
1652711400000|2022-05-16 14:30:00|6920.3|6914.3|6892.8|6886.8|6921.8|6915.8|6891.3|6885.3|425
1652711700000|2022-05-16 14:35:00|6893.3|6887.3|6891.3|6885.3|6897.8|6891.8|6886.8|6880.8|407
1652712000000|2022-05-16 14:40:00|6890.3|6884.3|6894.3|6888.3|6894.3|6888.3|6884.8|6878.8|326
1652712300000|2022-05-16 14:45:00|6893.8|6887.8|6881.3|6875.3|6893.8|6887.8|6878.3|6872.3|406
1652712600000|2022-05-16 14:50:00|6881.8|6875.8|6882.3|6876.3|6885.3|6879.3|6876.3|6870.3|195
1652712900000|2022-05-16 14:55:00|6882.8|6876.8|6876.3|6870.3|6884.3|6878.3|6875.3|6869.3|154
1652713200000|2022-05-16 15:00:00|6875.8|6869.8|6871.8|6865.8|6877.8|6871.8|6868.3|6862.3|244
1652713500000|2022-05-16 15:05:00|6871.3|6865.3|6876.3|6870.3|6877.3|6871.3|6865.3|6859.3|221
1652713800000|2022-05-16 15:10:00|6875.8|6869.8|6886.8|6880.8|6889.3|6883.3|6874.3|6868.3|618
1652714100000|2022-05-16 15:15:00|6887.3|6881.3|6893.3|6887.3|6895.3|6889.3|6886.3|6880.3|225
1652714400000|2022-05-16 15:20:00|6892.8|6886.8|6889.8|6883.8|6895.3|6889.3|6886.3|6880.3|153
1652714700000|2022-05-16 15:25:00|6889.3|6883.3|6882.3|6876.3|6891.3|6885.3|6882.3|6876.3|185
1652715000000|2022-05-16 15:30:00|6883.3|6877.3|6884.8|6878.8|6886.3|6880.3|6877.8|6871.8|177
1652715300000|2022-05-16 15:35:00|6885.3|6879.3|6882.8|6876.8|6885.8|6879.8|6868.8|6862.8|245
1652715600000|2022-05-16 15:40:00|6884.3|6878.3|6889.3|6883.3|6889.3|6883.3|6876.3|6870.3|208
1652715900000|2022-05-16 15:45:00|6888.8|6882.8|6892.3|6886.3|6893.3|6887.3|6885.3|6879.3|94
1652716200000|2022-05-16 15:50:00|6893.3|6887.3|6896.3|6890.3|6896.3|6890.3|6888.3|6882.3|150
1652716500000|2022-05-16 15:55:00|6895.8|6889.8|6896.8|6890.8|6899.3|6893.3|6894.3|6888.3|251
1652716800000|2022-05-16 16:00:00|6897.8|6891.8|6895.8|6889.8|6901.8|6895.8|6892.8|6886.8|162
1652717100000|2022-05-16 16:05:00|6896.8|6890.8|6890.8|6884.8|6896.8|6890.8|6887.8|6881.8|125
1652717400000|2022-05-16 16:10:00|6889.8|6883.8|6880.8|6874.8|6889.8|6883.8|6880.8|6874.8|90
1652717700000|2022-05-16 16:15:00|6882.8|6876.8|6874.8|6868.8|6882.8|6876.8|6869.8|6863.8|190
1652718000000|2022-05-16 16:20:00|6873.8|6867.8|6868.8|6862.8|6873.8|6867.8|6866.8|6860.8|164
1652718300000|2022-05-16 16:25:00|6869.8|6863.8|6874.8|6868.8|6876.8|6870.8|6867.8|6861.8|218
1652718600000|2022-05-16 16:30:00|6873.8|6867.8|6885.8|6879.8|6886.8|6880.8|6873.8|6867.8|496
1652718900000|2022-05-16 16:35:00|6886.8|6880.8|6884.8|6878.8|6893.8|6887.8|6882.8|6876.8|351
1652719200000|2022-05-16 16:40:00|6883.8|6877.8|6886.8|6880.8|6886.8|6880.8|6882.8|6876.8|259
1652719500000|2022-05-16 16:45:00|6885.8|6879.8|6892.8|6886.8|6894.8|6888.8|6884.8|6878.8|154
1652719800000|2022-05-16 16:50:00|6893.8|6887.8|6889.8|6883.8|6894.8|6888.8|6886.8|6880.8|180
1652720100000|2022-05-16 16:55:00|6888.8|6882.8|6890.8|6884.8|6892.8|6886.8|6885.8|6879.8|274
1652720400000|2022-05-16 17:00:00|6888.8|6882.8|6888.8|6882.8|6889.8|6883.8|6882.8|6876.8|229
1652720700000|2022-05-16 17:05:00|6887.8|6881.8|6892.8|6886.8|6893.8|6887.8|6887.8|6881.8|112
1652721000000|2022-05-16 17:10:00|6893.8|6887.8|6899.8|6893.8|6900.8|6894.8|6891.8|6885.8|82
1652721300000|2022-05-16 17:15:00|6898.8|6892.8|6887.8|6881.8|6898.8|6892.8|6887.8|6881.8|63
1652721600000|2022-05-16 17:20:00|6890.8|6884.8|6903.8|6897.8|6905.8|6899.8|6890.8|6884.8|125
1652721900000|2022-05-16 17:25:00|6904.8|6898.8|6910.8|6904.8|6911.8|6905.8|6903.8|6897.8|124
1652722200000|2022-05-16 17:30:00|6911.8|6905.8|6916.8|6910.8|6917.8|6911.8|6910.8|6904.8|376
1652722500000|2022-05-16 17:35:00|6915.8|6909.8|6917.8|6911.8|6918.8|6912.8|6914.8|6908.8|99
1652722800000|2022-05-16 17:40:00|6916.8|6910.8|6921.8|6915.8|6921.8|6915.8|6911.8|6905.8|239
1652723100000|2022-05-16 17:45:00|6918.8|6912.8|6912.8|6906.8|6919.8|6913.8|6911.8|6905.8|127
1652723400000|2022-05-16 17:50:00|6913.8|6907.8|6913.8|6907.8|6914.8|6908.8|6909.8|6903.8|28
1652723700000|2022-05-16 17:55:00|6914.8|6908.8|6913.8|6907.8|6916.8|6910.8|6911.8|6905.8|67
1652724000000|2022-05-16 18:00:00|6911.8|6905.8|6912.8|6906.8|6912.8|6906.8|6905.8|6899.8|63
1652724300000|2022-05-16 18:05:00|6916.8|6910.8|6920.8|6914.8|6923.8|6917.8|6916.8|6910.8|166
1652724600000|2022-05-16 18:10:00|6918.8|6912.8|6920.8|6914.8|6920.8|6914.8|6913.8|6907.8|77
1652724900000|2022-05-16 18:15:00|6918.8|6912.8|6918.8|6912.8|6923.8|6917.8|6914.8|6908.8|66
1652725200000|2022-05-16 18:20:00|6920.8|6914.8|6923.8|6917.8|6924.8|6918.8|6917.8|6911.8|73
1652725500000|2022-05-16 18:25:00|6924.8|6918.8|6928.8|6922.8|6929.8|6923.8|6921.8|6915.8|128
1652725800000|2022-05-16 18:30:00|6930.8|6924.8|6928.8|6922.8|6933.8|6927.8|6928.8|6922.8|122
1652726100000|2022-05-16 18:35:00|6927.8|6921.8|6930.8|6924.8|6931.8|6925.8|6925.8|6919.8|57
1652726400000|2022-05-16 18:40:00|6931.8|6925.8|6926.8|6920.8|6933.8|6927.8|6926.8|6920.8|79
1652726700000|2022-05-16 18:45:00|6925.8|6919.8|6918.8|6912.8|6928.8|6922.8|6918.8|6912.8|154
1652727000000|2022-05-16 18:50:00|6919.8|6913.8|6918.8|6912.8|6923.8|6917.8|6912.8|6906.8|136
1652727300000|2022-05-16 18:55:00|6920.8|6914.8|6929.5|6906.1|6929.5|6919.8|6916.8|6906|88
1652727600000|2022-05-16 19:00:00|6929.4|6906|6929.6|6906.2|6929.9|6906.5|6924.6|6901.2|0
1652727900000|2022-05-16 19:05:00|6929.7|6906.3|6927.9|6904.5|6934.1|6910.7|6927.5|6904.1|0
1652728200000|2022-05-16 19:10:00|6927.8|6904.4|6912.2|6888.8|6927.8|6904.4|6911.6|6888.2|0
1652728500000|2022-05-16 19:15:00|6912.1|6888.7|6909.8|6886.4|6916.7|6893.3|6906.8|6883.4|0
1652728800000|2022-05-16 19:20:00|6909.7|6886.3|6904.2|6880.8|6909.7|6886.3|6903.8|6880.4|0
1652729100000|2022-05-16 19:25:00|6904.3|6880.9|6907|6883.6|6908.3|6884.9|6904.2|6880.8|0
1652729400000|2022-05-16 19:30:00|6907.1|6883.7|6901.4|6878|6908.8|6885.4|6899.9|6876.5|0
1652729700000|2022-05-16 19:35:00|6901.3|6877.9|6897.5|6874.1|6901.3|6877.9|6894.3|6870.9|0
1652730000000|2022-05-16 19:40:00|6897.7|6874.3|6893|6869.6|6900.1|6876.7|6891.9|6868.5|0
1652730300000|2022-05-16 19:45:00|6892.9|6869.5|6893.8|6870.4|6896.1|6872.7|6891.7|6868.3|0
1652730600000|2022-05-16 19:50:00|6893.9|6870.5|6896.6|6873.2|6902.4|6879|6893.9|6870.5|0
1652730900000|2022-05-16 19:55:00|6896.7|6873.3|6900.3|6876.9|6900.9|6877.5|6888.2|6864.8|0
1652731200000|2022-05-16 20:00:00|6900.1|6876.7|6895.9|6872.5|6901.1|6877.7|6892.8|6869.4|0
1652731500000|2022-05-16 20:05:00|6895.3|6871.9|6892.8|6869.4|6897|6873.6|6891.7|6868.3|0
1652731800000|2022-05-16 20:10:00|6893.1|6869.7|6895.6|6872.2|6897.7|6874.3|6893.1|6869.7|0
1652732100000|2022-05-16 20:15:00|6895.9|6872.5|6893.8|6870.4|6895.9|6872.5|6893.5|6870.1|0
1652732400000|2022-05-16 20:20:00|6893.7|6870.3|6891|6867.6|6893.8|6870.4|6891|6867.6|0
1652732700000|2022-05-16 20:25:00|6891.6|6868.2|6892.1|6868.7|6892.9|6869.5|6891|6867.6|0
1652733000000|2022-05-16 20:30:00|6892.4|6869|6892.1|6868.7|6893.5|6870.1|6891.4|6868|0
1652733300000|2022-05-16 20:35:00|6892.2|6868.8|6891.4|6868|6892.8|6869.4|6891|6867.6|0
1652733600000|2022-05-16 20:40:00|6891.2|6867.8|6891|6867.6|6892.1|6868.7|6890|6866.6|0
1652733900000|2022-05-16 20:45:00|6891.3|6867.9|6891|6867.6|6891.4|6868|6891|6867.6|0
1652734200000|2022-05-16 20:50:00|6891.3|6867.9|6891.5|6868.1|6891.8|6868.4|6891|6867.6|0
1652734500000|2022-05-16 20:55:00|6891.8|6868.4|6891.3|6867.9|6892.1|6868.7|6891.3|6867.9|0
1652734800000|2022-05-16 21:00:00|6891|6867.6|6889.5|6866.1|6891|6867.6|6889.4|6866|0
1652735100000|2022-05-16 21:05:00|6889.6|6866.2|6889.6|6866.2|6889.7|6866.3|6889.5|6866.1|0
1652735400000|2022-05-16 21:10:00|6890.1|6866.7|6890.7|6867.3|6890.8|6867.4|6890|6866.6|0
1652735700000|2022-05-16 21:15:00|6890.4|6867|6889.8|6866.4|6890.8|6867.4|6889.8|6866.4|0
1652736000000|2022-05-16 21:20:00|6889.9|6866.5|6890.5|6867.1|6890.5|6867.1|6889.9|6866.5|0
1652736300000|2022-05-16 21:25:00|6890.2|6866.8|6890|6866.6|6890.2|6866.8|6889.9|6866.5|0
1652736600000|2022-05-16 21:30:00|6889.8|6866.4|6887.9|6864.5|6889.8|6866.4|6887.8|6864.4|0
1652736900000|2022-05-16 21:35:00|6888.1|6864.7|6888.6|6865.2|6889.1|6865.7|6888.1|6864.7|0
1652737200000|2022-05-16 21:40:00|6888.5|6865.1|6888.5|6865.1|6888.6|6865.2|6888.5|6865.1|0
1652737500000|2022-05-16 21:45:00|6888.6|6865.2|6889.3|6865.9|6889.6|6866.2|6888.5|6865.1|0
1652737800000|2022-05-16 21:50:00|6889.4|6866|6888.9|6865.5|6889.7|6866.3|6888.9|6865.5|0
1652738100000|2022-05-16 21:55:00|6889|6865.6|6889.3|6865.9|6889.7|6866.3|6889|6865.6|0
1652738400000|2022-05-16 22:00:00|6891.1|6867.7|6895.6|6872.2|6896.1|6872.7|6890.8|6867.4|0
1652738700000|2022-05-16 22:05:00|6895.4|6872|6894|6870.6|6895.7|6872.3|6892.2|6868.8|0
1652739000000|2022-05-16 22:10:00|6894.9|6871.5|6894.9|6871.5|6895.7|6872.3|6894.9|6871.5|0
1652739300000|2022-05-16 22:15:00|6895.2|6871.8|6896.8|6873.4|6897.7|6874.3|6895.2|6871.8|0
1652739600000|2022-05-16 22:20:00|6897|6873.6|6895.4|6872|6897.4|6874|6894.9|6871.5|0
1652739900000|2022-05-16 22:25:00|6895.6|6872.2|6896.8|6873.4|6897.7|6874.3|6895.6|6872.2|0
1652740200000|2022-05-16 22:30:00|6896.7|6873.3|6898.4|6875|6898.4|6875|6896.5|6873.1|0
1652740500000|2022-05-16 22:35:00|6898.3|6874.9|6899.5|6876.1|6899.5|6876.1|6898.1|6874.7|0
1652740800000|2022-05-16 22:40:00|6899.8|6876.4|6898.4|6875|6900|6876.6|6898.4|6875|0
1652741100000|2022-05-16 22:45:00|6898.1|6874.7|6897.4|6874|6898.1|6874.7|6896.7|6873.3|0
1652741400000|2022-05-16 22:50:00|6897.5|6874.1|6898.1|6874.7|6898.1|6874.7|6896.7|6873.3|0
1652741700000|2022-05-16 22:55:00|6898.2|6874.8|6897.9|6874.5|6898.8|6875.4|6897|6873.6|0
1652742000000|2022-05-16 23:00:00|6898|6874.6|6898.6|6875.2|6899.3|6875.9|6898|6874.6|0
1652742300000|2022-05-16 23:05:00|6898.7|6875.3|6898.9|6875.5|6899.6|6876.2|6898.2|6874.8|0
1652742600000|2022-05-16 23:10:00|6899.1|6875.7|6899.6|6876.2|6899.6|6876.2|6898.9|6875.5|0
1652742900000|2022-05-16 23:15:00|6899.8|6876.4|6899.4|6876|6900.3|6876.9|6899.4|6876|0
1652743200000|2022-05-16 23:20:00|6899.7|6876.3|6899.6|6876.2|6900.3|6876.9|6899.6|6876.2|0
1652743500000|2022-05-16 23:25:00|6899.9|6876.5|6897.1|6873.7|6899.9|6876.5|6896.9|6873.5|0
1652743800000|2022-05-16 23:30:00|6897.2|6873.8|6896.2|6872.8|6897.2|6873.8|6893.7|6870.3|0
1652744100000|2022-05-16 23:35:00|6896|6872.6|6895.1|6871.7|6896.9|6873.5|6894.8|6871.4|0
1652744400000|2022-05-16 23:40:00|6895.3|6871.9|6896.3|6872.9|6896.6|6873.2|6894.4|6871|0
1652744700000|2022-05-16 23:45:00|6896.6|6873.2|6902.8|6879.4|6902.8|6879.4|6896.3|6872.9|0
1652745000000|2022-05-16 23:50:00|6903.1|6879.7|6901.1|6877.7|6903.5|6880.1|6901.1|6877.7|0
1652745300000|2022-05-16 23:55:00|6901.2|6877.8|6903.2|6879.8|6903.7|6880.3|6901.1|6877.7|0
1652745600000|2022-05-17 00:00:00|6903.5|6880.1|6898.6|6875.2|6903.5|6880.1|6896.5|6873.1|0
1652745900000|2022-05-17 00:05:00|6898.5|6875.1|6898.5|6875.1|6899.7|6876.3|6897.2|6873.8|0
1652746200000|2022-05-17 00:10:00|6898.6|6875.2|6897.1|6873.7|6899.2|6875.8|6896.4|6873|0
1652746500000|2022-05-17 00:15:00|6897.4|6874|6906.4|6883|6906.4|6883|6896.6|6873.2|0
1652746800000|2022-05-17 00:20:00|6906.1|6882.7|6915.4|6892|6917.9|6894.5|6906.1|6882.7|0
1652747100000|2022-05-17 00:25:00|6915.3|6891.9|6916.8|6893.4|6917.8|6894.4|6914.3|6890.9|0
1652747400000|2022-05-17 00:30:00|6917.1|6893.7|6909.9|6886.5|6917.1|6893.7|6909.9|6886.5|0
1652747700000|2022-05-17 00:35:00|6909.6|6886.2|6910|6886.6|6911.3|6887.9|6908.5|6885.1|0
1652748000000|2022-05-17 00:40:00|6909.9|6886.5|6910.5|6887.1|6911.5|6888.1|6908.8|6885.4|0
1652748300000|2022-05-17 00:45:00|6910.8|6887.4|6904.6|6881.2|6912.2|6888.8|6904.2|6880.8|0
1652748600000|2022-05-17 00:50:00|6904.9|6881.5|6906.3|6882.9|6907.2|6883.8|6904.7|6881.3|0
1652748900000|2022-05-17 00:55:00|6906.1|6882.7|6904.1|6880.7|6906.8|6883.4|6902.8|6879.4|0
1652749200000|2022-05-17 01:00:00|6903.9|6880.5|6900.8|6877.4|6905.7|6882.3|6900.8|6877.4|0
1652749500000|2022-05-17 01:05:00|6901.1|6877.7|6902.8|6879.4|6903|6879.6|6901.1|6877.7|0
1652749800000|2022-05-17 01:10:00|6902.5|6879.1|6904.1|6880.7|6904.9|6881.5|6902|6878.6|0
1652750100000|2022-05-17 01:15:00|6903.9|6880.5|6946.8|6940.8|6953.8|6947.8|6903.4|6880|2672
1652750400000|2022-05-17 01:20:00|6947.8|6941.8|6948.8|6942.8|6961.8|6955.8|6944.8|6938.8|1028
1652750700000|2022-05-17 01:25:00|6949.8|6943.8|6955.8|6949.8|6960.8|6954.8|6949.8|6943.8|595
1652751000000|2022-05-17 01:30:00|6954.8|6948.8|6940.8|6934.8|6954.8|6948.8|6915.8|6909.8|5447
1652751300000|2022-05-17 01:35:00|6941.8|6935.8|6953.8|6947.8|6971.8|6965.8|6941.8|6935.8|3609
1652751600000|2022-05-17 01:40:00|6952.8|6946.8|6943.8|6937.8|6964.8|6958.8|6939.8|6933.8|1895
1652751900000|2022-05-17 01:45:00|6942.8|6936.8|6979.8|6973.8|6979.8|6973.8|6942.8|6936.8|2354
1652752200000|2022-05-17 01:50:00|6980.8|6974.8|6974.8|6968.8|6985.8|6979.8|6970.8|6964.8|2083
1652752500000|2022-05-17 01:55:00|6976.8|6970.8|6977.8|6971.8|6985.8|6979.8|6972.8|6966.8|1579
1652752800000|2022-05-17 02:00:00|6976.8|6970.8|6964.8|6958.8|6978.8|6972.8|6949.8|6943.8|1911
1652753100000|2022-05-17 02:05:00|6965.8|6959.8|6964.9|6958.9|6977.9|6971.9|6960.9|6954.9|1273
1652753400000|2022-05-17 02:10:00|6965.9|6959.9|6962.9|6956.9|6974.9|6968.9|6960.9|6954.9|1590
1652753700000|2022-05-17 02:15:00|6963.9|6957.9|6950.9|6944.9|6968.9|6962.9|6948.9|6942.9|1865
1652754000000|2022-05-17 02:20:00|6949.9|6943.9|6943.9|6937.9|6955.9|6949.9|6941.9|6935.9|1014
1652754300000|2022-05-17 02:25:00|6942.9|6936.9|6944.9|6938.9|6948.9|6942.9|6931.9|6925.9|1063
1652754600000|2022-05-17 02:30:00|6945.9|6939.9|6957.9|6951.9|6959.9|6953.9|6938.9|6932.9|914
1652754900000|2022-05-17 02:35:00|6958.9|6952.9|6969.9|6963.9|6971.9|6965.9|6953.9|6947.9|951
1652755200000|2022-05-17 02:40:00|6970.9|6964.9|6994.9|6988.9|6999.9|6993.9|6969.9|6963.9|1865
1652755500000|2022-05-17 02:45:00|6993.9|6987.9|6996.9|6990.9|6997.9|6991.9|6983.9|6977.9|1260
1652755800000|2022-05-17 02:50:00|6995.9|6989.9|7001.9|6995.9|7003.9|6997.9|6988.9|6982.9|1300
1652756100000|2022-05-17 02:55:00|7000.9|6994.9|7000.9|6994.9|7005.9|6999.9|6996.9|6990.9|770
1652756400000|2022-05-17 03:00:00|7001.9|6995.9|7006.9|7000.9|7008.9|7002.9|6995.9|6989.9|799
1652756700000|2022-05-17 03:05:00|7005.9|6999.9|7015.9|7009.9|7016.9|7010.9|7005.9|6999.9|1110
1652757000000|2022-05-17 03:10:00|7016.9|7010.9|7006.9|7000.9|7018.9|7012.9|7002.9|6996.9|1350
1652757300000|2022-05-17 03:15:00|7007.9|7001.9|6997.9|6991.9|7009.9|7003.9|6997.9|6991.9|688
1652757600000|2022-05-17 03:20:00|6996.9|6990.9|7012.9|7006.9|7015.9|7009.9|6993.9|6987.9|1002
1652757900000|2022-05-17 03:25:00|7013.9|7007.9|7017.9|7011.9|7018.9|7012.9|7009.9|7003.9|1095
1652758200000|2022-05-17 03:30:00|7016.9|7010.9|7016.9|7010.9|7016.9|7010.9|7002.9|6996.9|695
1652758500000|2022-05-17 03:35:00|7015.9|7009.9|7006.9|7000.9|7017.9|7011.9|7002.9|6996.9|601
1652758800000|2022-05-17 03:40:00|7005.9|6999.9|7003.9|6997.9|7007.9|7001.9|7002.9|6996.9|1413
1652759100000|2022-05-17 03:45:00|7004.9|6998.9|7011.9|7005.9|7012.9|7006.9|7000.9|6994.9|987
1652759400000|2022-05-17 03:50:00|7010.9|7004.9|7005.9|6999.9|7012.9|7006.9|7003.9|6997.9|315
1652759700000|2022-05-17 03:55:00|7004.9|6998.9|7007.9|7001.9|7007.9|7001.9|7001.9|6995.9|603
1652760000000|2022-05-17 04:00:00|7012.6|6989.2|7013.1|6989.7|7013.9|6990.5|7012.2|6988.8|0
1652760300000|2022-05-17 04:05:00|7012.9|6989.5|7015.1|6991.7|7015.2|6991.8|7012.9|6989.5|0
1652760600000|2022-05-17 04:10:00|7015.4|6992|7015.8|6992.4|7017|6993.6|7013.6|6990.2|0
1652760900000|2022-05-17 04:15:00|7015.7|6992.3|7017.3|6993.9|7017.3|6993.9|7015.2|6991.8|0
1652761200000|2022-05-17 04:20:00|7017.6|6994.2|7018.6|6995.2|7019.2|6995.8|7016.2|6992.8|0
1652761500000|2022-05-17 04:25:00|7018.5|6995.1|7015.4|6992|7018.7|6995.3|7015.4|6992|0
1652761800000|2022-05-17 04:30:00|7015.2|6991.8|7015.8|6992.4|7017.6|6994.2|7014.7|6991.3|0
1652762100000|2022-05-17 04:35:00|7015.7|6992.3|7018.2|6994.8|7018.2|6994.8|7015.7|6992.3|0
1652762400000|2022-05-17 04:40:00|7018.1|6994.7|7020.4|6997|7020.4|6997|7016.7|6993.3|0
1652762700000|2022-05-17 04:45:00|7020.1|6996.7|7019.1|6995.7|7020.2|6996.8|7017.7|6994.3|0
1652763000000|2022-05-17 04:50:00|7019.3|6995.9|7017.2|6993.8|7019.5|6996.1|7016.9|6993.5|0
1652763300000|2022-05-17 04:55:00|7017.4|6994|7018.5|6995.1|7019.6|6996.2|7016.6|6993.2|0
1652763600000|2022-05-17 05:00:00|7017.9|7011.9|7027.9|7021.9|7033.9|7027.9|7008.9|7002.9|2304
1652763900000|2022-05-17 05:05:00|7028.9|7022.9|7013.9|7007.9|7035.9|7029.9|7011.9|7005.9|1856
1652764200000|2022-05-17 05:10:00|7014.9|7008.9|6999.9|6993.9|7015.9|7009.9|6999.9|6993.9|992
1652764500000|2022-05-17 05:15:00|7000.9|6994.9|7011.9|7005.9|7014.9|7008.9|6994.9|6988.9|1120
1652764800000|2022-05-17 05:20:00|7010.9|7004.9|7009.9|7003.9|7013.9|7007.9|7003.9|6997.9|619
1652765100000|2022-05-17 05:25:00|7010.9|7004.9|7013.9|7007.9|7019.9|7013.9|7009.9|7003.9|557
1652765400000|2022-05-17 05:30:00|7012.9|7006.9|7009.9|7003.9|7018.9|7012.9|7006.9|7000.9|499
1652765700000|2022-05-17 05:35:00|7008.9|7002.9|7015.9|7009.9|7017.9|7011.9|7007.9|7001.9|696
1652766000000|2022-05-17 05:40:00|7014.9|7008.9|7022.9|7016.9|7022.9|7016.9|7010.9|7004.9|580
1652766300000|2022-05-17 05:45:00|7023.9|7017.9|7028.9|7022.9|7030.9|7024.9|7021.9|7015.9|739
1652766600000|2022-05-17 05:50:00|7029.9|7023.9|7017.9|7011.9|7030.9|7024.9|7016.9|7010.9|595
1652766900000|2022-05-17 05:55:00|7018.9|7012.9|7026.9|7020.9|7029.9|7023.9|7014.9|7008.9|941
1652767200000|2022-05-17 06:00:00|7025.9|7019.9|7030.9|7024.9|7033.9|7027.9|7018.9|7012.9|1177
1652767500000|2022-05-17 06:05:00|7031.9|7025.9|7045.9|7039.9|7046.9|7040.9|7030.9|7024.9|1166
1652767800000|2022-05-17 06:10:00|7044.9|7038.9|7037.9|7031.9|7049.9|7043.9|7034.9|7028.9|1035
1652768100000|2022-05-17 06:15:00|7038.9|7032.9|7049.9|7043.9|7052.9|7046.9|7034.9|7028.9|1220
1652768400000|2022-05-17 06:20:00|7048.9|7042.9|7046.9|7040.9|7049.9|7043.9|7044.9|7038.9|1297
1652768700000|2022-05-17 06:25:00|7045.9|7039.9|7038.9|7032.9|7045.9|7039.9|7034.9|7028.9|699
1652769000000|2022-05-17 06:30:00|7036.9|7030.9|7051.9|7045.9|7053.9|7047.9|7036.9|7030.9|1327
1652769300000|2022-05-17 06:35:00|7052.9|7046.9|7064.9|7058.9|7068.9|7062.9|7051.9|7045.9|1697
1652769600000|2022-05-17 06:40:00|7065.9|7059.9|7057.9|7051.9|7066.9|7060.9|7055.9|7049.9|1076
1652769900000|2022-05-17 06:45:00|7056.9|7050.9|7056.9|7050.9|7058.9|7052.9|7054.9|7048.9|670
1652770200000|2022-05-17 06:50:00|7055.9|7049.9|7062.9|7056.9|7068.9|7062.9|7054.9|7048.9|1161
1652770500000|2022-05-17 06:55:00|7061.9|7055.9|7072.9|7066.9|7072.9|7066.9|7060.9|7054.9|1453
1652770800000|2022-05-17 07:00:00|7073.9|7067.9|7070.9|7064.9|7074.9|7068.9|7063.9|7057.9|1516
1652771100000|2022-05-17 07:05:00|7071.9|7065.9|7069.9|7063.9|7076.9|7070.9|7067.9|7061.9|1282
1652771400000|2022-05-17 07:10:00|7068.9|7062.9|7071.9|7065.9|7078.9|7072.9|7066.9|7060.9|1526
1652771700000|2022-05-17 07:15:00|7072.9|7066.9|7077.9|7071.9|7081.9|7075.9|7070.9|7064.9|1817
1652772000000|2022-05-17 07:20:00|7076.9|7070.9|7086.9|7080.9|7091.9|7085.9|7074.9|7068.9|1260
1652772300000|2022-05-17 07:25:00|7084.9|7078.9|7077.9|7071.9|7089.9|7083.9|7073.9|7067.9|2954
1652772600000|2022-05-17 07:30:00|7076.9|7070.9|7085.9|7079.9|7089.9|7083.9|7075.9|7069.9|729
1652772900000|2022-05-17 07:35:00|7086.9|7080.9|7090.9|7084.9|7090.9|7084.9|7081.9|7075.9|1399
1652773200000|2022-05-17 07:40:00|7091.9|7085.9|7090.9|7084.9|7093.9|7087.9|7087.9|7081.9|842
1652773500000|2022-05-17 07:45:00|7091.9|7085.9|7079.9|7073.9|7094.9|7088.9|7077.9|7071.9|1286
1652773800000|2022-05-17 07:50:00|7080.9|7074.9|7063.9|7057.9|7083.9|7077.9|7062.9|7056.9|1965
1652774100000|2022-05-17 07:55:00|7062.9|7056.9|7069.9|7063.9|7069.9|7063.9|7058.9|7052.9|1697
1652774400000|2022-05-17 08:00:00|7070.9|7064.9|7088.9|7082.9|7089.9|7083.9|7069.9|7063.9|3375
1652774700000|2022-05-17 08:05:00|7086.9|7080.9|7092.9|7086.9|7095.9|7089.9|7083.9|7077.9|3515
1652775000000|2022-05-17 08:10:00|7093.9|7087.9|7097.9|7091.9|7098.9|7092.9|7084.9|7078.9|2356
1652775300000|2022-05-17 08:15:00|7098.9|7092.9|7106.9|7100.9|7109.9|7103.9|7097.9|7091.9|2641
1652775600000|2022-05-17 08:20:00|7107.9|7101.9|7098.9|7092.9|7108.9|7102.9|7097.9|7091.9|1244
1652775900000|2022-05-17 08:25:00|7099.9|7093.9|7107.9|7101.9|7109.9|7103.9|7098.9|7092.9|1318
1652776200000|2022-05-17 08:30:00|7114.2|7090.8|7114.4|7091|7116|7092.6|7112.4|7089|1
1652776500000|2022-05-17 08:35:00|7114.3|7090.9|7134.2|7110.8|7136.6|7113.2|7114.1|7090.7|0
1652776800000|2022-05-17 08:40:00|7134.7|7111.3|7133.8|7110.4|7134.7|7111.3|7131.7|7108.3|0
1652777100000|2022-05-17 08:45:00|7133.7|7110.3|7133|7109.6|7137.5|7114.1|7133|7109.6|0
1652777400000|2022-05-17 08:50:00|7132.7|7109.3|7130.5|7107.1|7132.7|7109.3|7126.5|7103.1|0
1652777700000|2022-05-17 08:55:00|7130.3|7106.9|7124.6|7101.2|7130.5|7107.1|7124.2|7100.8|0
1652778000000|2022-05-17 09:00:00|7124.5|7101.1|7125.4|7102|7128.7|7105.3|7122.7|7099.3|0
1652778300000|2022-05-17 09:05:00|7125.3|7101.9|7125.2|7101.8|7126.7|7103.3|7123.8|7100.4|0
1652778600000|2022-05-17 09:10:00|7125.4|7102|7125.1|7101.7|7127.7|7104.3|7123.8|7100.4|0
1652778900000|2022-05-17 09:15:00|7119.9|7113.9|7100.9|7094.9|7121.9|7115.9|7099.9|7093.9|561
1652779200000|2022-05-17 09:20:00|7102.9|7096.9|7109.9|7103.9|7113.9|7107.9|7102.9|7096.9|669
1652779500000|2022-05-17 09:25:00|7110.9|7104.9|7104.9|7098.9|7111.9|7105.9|7103.9|7097.9|507
1652779800000|2022-05-17 09:30:00|7103.9|7097.9|7098.9|7092.9|7103.9|7097.9|7093.9|7087.9|172
1652780100000|2022-05-17 09:35:00|7099.9|7093.9|7094.9|7088.9|7101.9|7095.9|7093.9|7087.9|191
1652780400000|2022-05-17 09:40:00|7095.9|7089.9|7093.9|7087.9|7095.9|7089.9|7090.9|7084.9|222
1652780700000|2022-05-17 09:45:00|7094.9|7088.9|7096.9|7090.9|7097.9|7091.9|7092.9|7086.9|135
1652781000000|2022-05-17 09:50:00|7095.9|7089.9|7102.9|7096.9|7102.9|7096.9|7095.9|7089.9|182
1652781300000|2022-05-17 09:55:00|7103.9|7097.9|7111.9|7105.9|7113.9|7107.9|7103.9|7097.9|133
1652781600000|2022-05-17 10:00:00|7112.4|7106.4|7114.4|7108.4|7118.4|7112.4|7112.4|7106.4|166
1652781900000|2022-05-17 10:05:00|7113.9|7107.9|7107.4|7101.4|7116.4|7110.4|7106.9|7100.9|283
1652782200000|2022-05-17 10:10:00|7106.9|7100.9|7105.4|7099.4|7107.4|7101.4|7102.9|7096.9|109
1652782500000|2022-05-17 10:15:00|7104.4|7098.4|7104.4|7098.4|7106.4|7100.4|7101.9|7095.9|106
1652782800000|2022-05-17 10:20:00|7103.9|7097.9|7098.4|7092.4|7103.9|7097.9|7093.4|7087.4|181
1652783100000|2022-05-17 10:25:00|7097.9|7091.9|7099.9|7093.9|7102.4|7096.4|7097.4|7091.4|89
1652783400000|2022-05-17 10:30:00|7099.4|7093.4|7104.9|7098.9|7106.4|7100.4|7095.4|7089.4|167
1652783700000|2022-05-17 10:35:00|7105.4|7099.4|7111.4|7105.4|7113.4|7107.4|7104.4|7098.4|101
1652784000000|2022-05-17 10:40:00|7110.9|7104.9|7117.4|7111.4|7118.4|7112.4|7110.9|7104.9|203
1652784300000|2022-05-17 10:45:00|7116.9|7110.9|7129.9|7123.9|7133.4|7127.4|7116.4|7110.4|271
1652784600000|2022-05-17 10:50:00|7129.4|7123.4|7127.4|7121.4|7132.4|7126.4|7127.4|7121.4|109
1652784900000|2022-05-17 10:55:00|7126.9|7120.9|7126.4|7120.4|7133.9|7127.9|7125.4|7119.4|122
1652785200000|2022-05-17 11:00:00|7125.9|7119.9|7117.4|7111.4|7125.9|7119.9|7116.4|7110.4|134
1652785500000|2022-05-17 11:05:00|7116.9|7110.9|7125.4|7119.4|7125.4|7119.4|7113.4|7107.4|121
1652785800000|2022-05-17 11:10:00|7125.9|7119.9|7127.9|7121.9|7134.4|7128.4|7125.4|7119.4|167
1652786100000|2022-05-17 11:15:00|7127.4|7121.4|7132.4|7126.4|7132.4|7126.4|7126.4|7120.4|28
1652786400000|2022-05-17 11:20:00|7131.4|7125.4|7141.4|7135.4|7145.9|7139.9|7130.9|7124.9|284
1652786700000|2022-05-17 11:25:00|7141.9|7135.9|7137.4|7131.4|7142.4|7136.4|7134.9|7128.9|203
1652787000000|2022-05-17 11:30:00|7136.9|7130.9|7131.4|7125.4|7136.9|7130.9|7130.4|7124.4|138
1652787300000|2022-05-17 11:35:00|7131.9|7125.9|7129.4|7123.4|7131.9|7125.9|7127.4|7121.4|81
1652787600000|2022-05-17 11:40:00|7128.9|7122.9|7130.4|7124.4|7130.4|7124.4|7125.4|7119.4|154
1652787900000|2022-05-17 11:45:00|7129.4|7123.4|7131.9|7125.9|7132.4|7126.4|7127.9|7121.9|129
1652788200000|2022-05-17 11:50:00|7131.4|7125.4|7133.4|7127.4|7136.4|7130.4|7131.4|7125.4|78
1652788500000|2022-05-17 11:55:00|7134.4|7128.4|7133.4|7127.4|7137.4|7131.4|7132.4|7126.4|96
1652788800000|2022-05-17 12:00:00|7134.4|7128.4|7133.4|7127.4|7136.9|7130.9|7130.4|7124.4|91
1652789100000|2022-05-17 12:05:00|7132.9|7126.9|7125.4|7119.4|7132.9|7126.9|7124.4|7118.4|60
1652789400000|2022-05-17 12:10:00|7124.9|7118.9|7124.4|7118.4|7125.9|7119.9|7121.4|7115.4|86
1652789700000|2022-05-17 12:15:00|7123.9|7117.9|7127.9|7121.9|7127.9|7121.9|7121.4|7115.4|107
1652790000000|2022-05-17 12:20:00|7127.4|7121.4|7125.4|7119.4|7128.4|7122.4|7122.4|7116.4|54
1652790300000|2022-05-17 12:25:00|7124.9|7118.9|7118.9|7112.9|7127.4|7121.4|7117.9|7111.9|56
1652790600000|2022-05-17 12:30:00|7118.4|7112.4|7115.9|7109.9|7121.4|7115.4|7105.4|7099.4|184
1652790900000|2022-05-17 12:35:00|7115.4|7109.4|7121.9|7115.9|7123.4|7117.4|7114.4|7108.4|92
1652791200000|2022-05-17 12:40:00|7122.4|7116.4|7122.4|7116.4|7123.4|7117.4|7116.4|7110.4|26
1652791500000|2022-05-17 12:45:00|7122.9|7116.9|7123.9|7117.9|7126.4|7120.4|7122.9|7116.9|81
1652791800000|2022-05-17 12:50:00|7123.4|7117.4|7120.4|7114.4|7123.4|7117.4|7115.4|7109.4|184
1652792100000|2022-05-17 12:55:00|7119.9|7113.9|7124.4|7118.4|7126.9|7120.9|7119.4|7113.4|63
1652792400000|2022-05-17 13:00:00|7126.4|7120.4|7132.9|7126.9|7133.9|7127.9|7125.4|7119.4|98
1652792700000|2022-05-17 13:05:00|7133.4|7127.4|7126.4|7120.4|7134.4|7128.4|7123.4|7117.4|75
1652793000000|2022-05-17 13:10:00|7126.9|7120.9|7119.4|7113.4|7127.4|7121.4|7119.4|7113.4|78
1652793300000|2022-05-17 13:15:00|7118.9|7112.9|7120.4|7114.4|7120.9|7114.9|7118.4|7112.4|80
1652793600000|2022-05-17 13:20:00|7120.9|7114.9|7120.4|7114.4|7123.4|7117.4|7119.4|7113.4|115
1652793900000|2022-05-17 13:25:00|7120.9|7114.9|7123.4|7117.4|7124.4|7118.4|7119.4|7113.4|71
1652794200000|2022-05-17 13:30:00|7123.9|7117.9|7144.9|7138.9|7147.4|7141.4|7114.4|7108.4|965
1652794500000|2022-05-17 13:35:00|7144.4|7138.4|7133.9|7127.9|7146.9|7140.9|7117.4|7111.4|703
1652794800000|2022-05-17 13:40:00|7135.4|7129.4|7142.9|7136.9|7151.9|7145.9|7133.9|7127.9|462
1652795100000|2022-05-17 13:45:00|7142.4|7136.4|7110.9|7104.9|7144.9|7138.9|7108.9|7102.9|745
1652795400000|2022-05-17 13:50:00|7111.4|7105.4|7101.9|7095.9|7118.9|7112.9|7099.4|7093.4|607
1652795700000|2022-05-17 13:55:00|7101.4|7095.4|7094.9|7088.9|7105.4|7099.4|7090.4|7084.4|675
1652796000000|2022-05-17 14:00:00|7095.4|7089.4|7110.4|7104.4|7111.9|7105.9|7094.9|7088.9|435
1652796300000|2022-05-17 14:05:00|7110.9|7104.9|7088.9|7082.9|7112.9|7106.9|7088.4|7082.4|405
1652796600000|2022-05-17 14:10:00|7089.4|7083.4|7080.9|7074.9|7089.4|7083.4|7074.4|7068.4|512
1652796900000|2022-05-17 14:15:00|7081.4|7075.4|7092.9|7086.9|7094.9|7088.9|7080.9|7074.9|266
1652797200000|2022-05-17 14:20:00|7093.4|7087.4|7100.9|7094.9|7100.9|7094.9|7086.9|7080.9|182
1652797500000|2022-05-17 14:25:00|7100.4|7094.4|7084.4|7078.4|7105.4|7099.4|7083.4|7077.4|307
1652797800000|2022-05-17 14:30:00|7083.4|7077.4|7079.4|7073.4|7089.4|7083.4|7078.4|7072.4|287
1652798100000|2022-05-17 14:35:00|7079.9|7073.9|7047.9|7041.9|7080.9|7074.9|7042.4|7036.4|1010
1652798400000|2022-05-17 14:40:00|7048.4|7042.4|7037.4|7031.4|7049.9|7043.9|7031.4|7025.4|605
1652798700000|2022-05-17 14:45:00|7036.9|7030.9|7040.4|7034.4|7040.9|7034.9|7027.9|7021.9|463
1652799000000|2022-05-17 14:50:00|7041.4|7035.4|7034.9|7028.9|7044.4|7038.4|7030.4|7024.4|362
1652799300000|2022-05-17 14:55:00|7034.4|7028.4|7039.4|7033.4|7042.4|7036.4|7030.4|7024.4|333
1652799600000|2022-05-17 15:00:00|7039.9|7033.9|7047.9|7041.9|7047.9|7041.9|7037.4|7031.4|292
1652799900000|2022-05-17 15:05:00|7047.4|7041.4|7049.9|7043.9|7050.4|7044.4|7043.9|7037.9|220
1652800200000|2022-05-17 15:10:00|7049.4|7043.4|7048.9|7042.9|7054.4|7048.4|7047.4|7041.4|236
1652800500000|2022-05-17 15:15:00|7049.4|7043.4|7057.4|7051.4|7058.4|7052.4|7044.4|7038.4|320
1652800800000|2022-05-17 15:20:00|7056.9|7050.9|7055.4|7049.4|7058.4|7052.4|7047.9|7041.9|278
1652801100000|2022-05-17 15:25:00|7054.9|7048.9|7065.4|7059.4|7065.4|7059.4|7053.9|7047.9|483
1652801400000|2022-05-17 15:30:00|7066.4|7060.4|7068.9|7062.9|7068.9|7062.9|7057.4|7051.4|304
1652801700000|2022-05-17 15:35:00|7068.4|7062.4|7064.9|7058.9|7069.4|7063.4|7062.4|7056.4|236
1652802000000|2022-05-17 15:40:00|7065.9|7059.9|7062.9|7056.9|7071.9|7065.9|7059.9|7053.9|324
1652802300000|2022-05-17 15:45:00|7063.4|7057.4|7060.9|7054.9|7065.9|7059.9|7059.9|7053.9|79
1652802600000|2022-05-17 15:50:00|7060.4|7054.4|7062.4|7056.4|7066.9|7060.9|7060.4|7054.4|47
1652802900000|2022-05-17 15:55:00|7061.9|7055.9|7051.9|7045.9|7062.4|7056.4|7051.4|7045.4|104
1652803200000|2022-05-17 16:00:00|7052.9|7046.9|7051.9|7045.9|7052.9|7046.9|7048.9|7042.9|197
1652803500000|2022-05-17 16:05:00|7050.9|7044.9|7048.9|7042.9|7050.9|7044.9|7040.9|7034.9|278
1652803800000|2022-05-17 16:10:00|7047.9|7041.9|7050.9|7044.9|7052.9|7046.9|7043.9|7037.9|208
1652804100000|2022-05-17 16:15:00|7049.9|7043.9|7055.9|7049.9|7059.9|7053.9|7048.9|7042.9|243
1652804400000|2022-05-17 16:20:00|7056.9|7050.9|7059.9|7053.9|7059.9|7053.9|7051.9|7045.9|299
1652804700000|2022-05-17 16:25:00|7061.9|7055.9|7064.9|7058.9|7066.9|7060.9|7061.9|7055.9|102
1652805000000|2022-05-17 16:30:00|7063.9|7057.9|7064.9|7058.9|7066.9|7060.9|7060.9|7054.9|81
1652805300000|2022-05-17 16:35:00|7065.9|7059.9|7062.9|7056.9|7066.9|7060.9|7060.9|7054.9|99
1652805600000|2022-05-17 16:40:00|7061.9|7055.9|7063.9|7057.9|7066.9|7060.9|7059.9|7053.9|109
1652805900000|2022-05-17 16:45:00|7062.9|7056.9|7058.9|7052.9|7065.9|7059.9|7054.9|7048.9|154
1652806200000|2022-05-17 16:50:00|7057.9|7051.9|7056.9|7050.9|7058.9|7052.9|7052.9|7046.9|143
1652806500000|2022-05-17 16:55:00|7055.9|7049.9|7053.9|7047.9|7056.9|7050.9|7052.9|7046.9|145
1652806800000|2022-05-17 17:00:00|7052.9|7046.9|7046.9|7040.9|7053.9|7047.9|7043.9|7037.9|226
1652807100000|2022-05-17 17:05:00|7045.9|7039.9|7050.9|7044.9|7051.9|7045.9|7044.9|7038.9|211
1652807400000|2022-05-17 17:10:00|7051.9|7045.9|7051.9|7045.9|7054.9|7048.9|7047.9|7041.9|230
1652807700000|2022-05-17 17:15:00|7052.9|7046.9|7049.9|7043.9|7057.9|7051.9|7049.9|7043.9|177
1652808000000|2022-05-17 17:20:00|7051.9|7045.9|7048.9|7042.9|7053.9|7047.9|7048.9|7042.9|90
1652808300000|2022-05-17 17:25:00|7047.9|7041.9|7044.9|7038.9|7052.9|7046.9|7044.9|7038.9|96
1652808600000|2022-05-17 17:30:00|7047.9|7041.9|7048.9|7042.9|7051.9|7045.9|7047.9|7041.9|38
1652808900000|2022-05-17 17:35:00|7047.9|7041.9|7051.9|7045.9|7052.9|7046.9|7045.9|7039.9|153
1652809200000|2022-05-17 17:40:00|7050.9|7044.9|7052.9|7046.9|7053.9|7047.9|7046.9|7040.9|101
1652809500000|2022-05-17 17:45:00|7051.9|7045.9|7050.9|7044.9|7052.9|7046.9|7044.9|7038.9|60
1652809800000|2022-05-17 17:50:00|7051.9|7045.9|7050.9|7044.9|7054.9|7048.9|7049.9|7043.9|78
1652810100000|2022-05-17 17:55:00|7049.9|7043.9|7047.9|7041.9|7052.9|7046.9|7046.9|7040.9|75
1652810400000|2022-05-17 18:00:00|7049.9|7043.9|7042.9|7036.9|7049.9|7043.9|7032.9|7026.9|182
1652810700000|2022-05-17 18:05:00|7043.9|7037.9|7054.9|7048.9|7061.9|7055.9|7037.9|7031.9|262
1652811000000|2022-05-17 18:10:00|7050.9|7044.9|7029.9|7023.9|7050.9|7044.9|7020.9|7014.9|867
1652811300000|2022-05-17 18:15:00|7030.9|7024.9|7028.9|7022.9|7035.9|7029.9|7022.9|7016.9|163
1652811600000|2022-05-17 18:20:00|7026.9|7020.9|7020.9|7014.9|7026.9|7020.9|7007.9|7001.9|419
1652811900000|2022-05-17 18:25:00|7019.9|7013.9|7020.9|7014.9|7029.9|7023.9|7016.9|7010.9|199
1652812200000|2022-05-17 18:30:00|7019.9|7013.9|7011.9|7005.9|7026.9|7020.9|7010.9|7004.9|265
1652812500000|2022-05-17 18:35:00|7009.9|7003.9|7025.9|7019.9|7025.9|7019.9|7007.9|7001.9|240
1652812800000|2022-05-17 18:40:00|7026.9|7020.9|7037.9|7031.9|7042.9|7036.9|7026.9|7020.9|226
1652813100000|2022-05-17 18:45:00|7039.9|7033.9|7056.9|7050.9|7057.9|7051.9|7038.9|7032.9|143
1652813400000|2022-05-17 18:50:00|7055.9|7049.9|7051.9|7045.9|7058.9|7052.9|7050.9|7044.9|171
1652813700000|2022-05-17 18:55:00|7052.9|7046.9|7062.8|7039.4|7062.8|7054.9|7050.9|7039.2|135
1652814000000|2022-05-17 19:00:00|7062.9|7039.5|7080.9|7057.5|7081.3|7057.9|7062.5|7039.1|1
1652814300000|2022-05-17 19:05:00|7080.8|7057.4|7079.4|7056|7085.9|7062.5|7076.2|7052.8|0
1652814600000|2022-05-17 19:10:00|7079.3|7055.9|7077|7053.6|7080.2|7056.8|7074.2|7050.8|0
1652814900000|2022-05-17 19:15:00|7077.1|7053.7|7080.7|7057.3|7081.2|7057.8|7075.4|7052|0
1652815200000|2022-05-17 19:20:00|7080.8|7057.4|7078.8|7055.4|7083.2|7059.8|7076.3|7052.9|0
1652815500000|2022-05-17 19:25:00|7078.7|7055.3|7079.3|7055.9|7081.6|7058.2|7077.6|7054.2|0
1652815800000|2022-05-17 19:30:00|7079.1|7055.7|7083.1|7059.7|7085.5|7062.1|7077.5|7054.1|0
1652816100000|2022-05-17 19:35:00|7083.2|7059.8|7081|7057.6|7086.4|7063|7080.7|7057.3|0
1652816400000|2022-05-17 19:40:00|7080.9|7057.5|7085.1|7061.7|7085.8|7062.4|7078.1|7054.7|0
1652816700000|2022-05-17 19:45:00|7085|7061.6|7073|7049.6|7085|7061.6|7071.3|7047.9|0
1652817000000|2022-05-17 19:50:00|7073.4|7050|7080.9|7057.5|7082.8|7059.4|7073.4|7050|0
1652817300000|2022-05-17 19:55:00|7080.7|7057.3|7093.8|7070.4|7093.8|7070.4|7078.2|7054.8|0
1652817600000|2022-05-17 20:00:00|7093.9|7070.5|7087.8|7064.4|7093.9|7070.5|7087.5|7064.1|0
1652817900000|2022-05-17 20:05:00|7087.5|7064.1|7094.6|7071.2|7096.3|7072.9|7087.5|7064.1|0
1652818200000|2022-05-17 20:10:00|7094.9|7071.5|7096.7|7073.3|7097|7073.6|7094.2|7070.8|0
1652818500000|2022-05-17 20:15:00|7096.4|7073|7098.5|7075.1|7100.3|7076.9|7096.3|7072.9|0
1652818800000|2022-05-17 20:20:00|7098.7|7075.3|7098.9|7075.5|7098.9|7075.5|7097.8|7074.4|0
1652819100000|2022-05-17 20:25:00|7098.6|7075.2|7099.2|7075.8|7099.2|7075.8|7097.1|7073.7|0
1652819400000|2022-05-17 20:30:00|7098.9|7075.5|7098.5|7075.1|7099.2|7075.8|7097.8|7074.4|0
1652819700000|2022-05-17 20:35:00|7098.4|7075|7098.9|7075.5|7098.9|7075.5|7097.8|7074.4|0
1652820000000|2022-05-17 20:40:00|7098.6|7075.2|7099.5|7076.1|7099.5|7076.1|7098.5|7075.1|0
1652820300000|2022-05-17 20:45:00|7099.8|7076.4|7100.2|7076.8|7100.6|7077.2|7099.8|7076.4|0
1652820900000|2022-05-17 20:55:00|7099.9|7076.5|7100.2|7076.8|7100.6|7077.2|7099.5|7076.1|0
1652821200000|2022-05-17 21:00:00|7100.1|7076.7|7099.8|7076.4|7100.1|7076.7|7099.6|7076.2|0
1652821500000|2022-05-17 21:05:00|7099.9|7076.5|7099.8|7076.4|7100.2|7076.8|7099.6|7076.2|0
1652821800000|2022-05-17 21:10:00|7099.7|7076.3|7100.1|7076.7|7100.1|7076.7|7099.6|7076.2|0
1652822100000|2022-05-17 21:15:00|7100.2|7076.8|7100.1|7076.7|7100.2|7076.8|7100|7076.6|0
1652822400000|2022-05-17 21:20:00|7100.2|7076.8|7100.2|7076.8|7100.3|7076.9|7100.1|7076.7|0
1652822700000|2022-05-17 21:25:00|7100.3|7076.9|7100.1|7076.7|7100.6|7077.2|7100.1|7076.7|0
1652823000000|2022-05-17 21:30:00|7100.2|7076.8|7100.3|7076.9|7100.3|7076.9|7100.2|7076.8|0
1652823300000|2022-05-17 21:35:00|7100.2|7076.8|7099.9|7076.5|7100.4|7077|7099.6|7076.2|0
1652823600000|2022-05-17 21:40:00|7100|7076.6|7100|7076.6|7100.1|7076.7|7100|7076.6|0
1652823900000|2022-05-17 21:45:00|7100.1|7076.7|7100.2|7076.8|7100.4|7077|7100.1|7076.7|0
1652824200000|2022-05-17 21:50:00|7099.9|7076.5|7100.3|7076.9|7100.5|7077.1|7099.9|7076.5|0
1652824500000|2022-05-17 21:55:00|7100.6|7077.2|7100.6|7077.2|7100.6|7077.2|7100|7076.6|0
1652824800000|2022-05-17 22:00:00|7101|7077.6|7103.2|7079.8|7104.3|7080.9|7099.8|7076.4|0
1652825100000|2022-05-17 22:05:00|7103|7079.6|7104.6|7081.2|7106|7082.6|7103|7079.6|0
1652825400000|2022-05-17 22:10:00|7104.9|7081.5|7104.2|7080.8|7106|7082.6|7103.9|7080.5|0
1652825700000|2022-05-17 22:15:00|7104.4|7081|7105.3|7081.9|7106.7|7083.3|7103.5|7080.1|0
1652826000000|2022-05-17 22:20:00|7105.1|7081.7|7104.6|7081.2|7105.3|7081.9|7103.5|7080.1|0
1652826300000|2022-05-17 22:25:00|7104.3|7080.9|7104.7|7081.3|7105.3|7081.9|7103.9|7080.5|0
1652826600000|2022-05-17 22:30:00|7104.6|7081.2|7105.6|7082.2|7106|7082.6|7103.9|7080.5|0
1652826900000|2022-05-17 22:35:00|7105.3|7081.9|7104.9|7081.5|7105.6|7082.2|7104.6|7081.2|0
1652827200000|2022-05-17 22:40:00|7104.6|7081.2|7104.6|7081.2|7104.7|7081.3|7103.2|7079.8|0
1652827500000|2022-05-17 22:45:00|7104.9|7081.5|7104|7080.6|7105.6|7082.2|7104|7080.6|0
1652827800000|2022-05-17 22:50:00|7103.8|7080.4|7102.2|7078.8|7104.4|7081|7101.9|7078.5|0
1652828100000|2022-05-17 22:55:00|7102.4|7079|7100.3|7076.9|7102.4|7079|7100.1|7076.7|0
1652828400000|2022-05-17 23:00:00|7100.5|7077.1|7099.9|7076.5|7100.8|7077.4|7098.1|7074.7|0
1652828700000|2022-05-17 23:05:00|7099.7|7076.3|7098.1|7074.7|7100.6|7077.2|7097.8|7074.4|0
1652829000000|2022-05-17 23:10:00|7098.3|7074.9|7098.3|7074.9|7100.6|7077.2|7097.8|7074.4|0
1652829300000|2022-05-17 23:15:00|7098.2|7074.8|7098.8|7075.4|7099.2|7075.8|7098.1|7074.7|0
1652829600000|2022-05-17 23:20:00|7099|7075.6|7099.2|7075.8|7100.2|7076.8|7098.8|7075.4|0
1652829900000|2022-05-17 23:25:00|7099|7075.6|7098.8|7075.4|7099.2|7075.8|7097.4|7074|0
1652830200000|2022-05-17 23:30:00|7098.7|7075.3|7099.2|7075.8|7101|7077.6|7098.5|7075.1|0
1652830500000|2022-05-17 23:35:00|7099|7075.6|7093.5|7070.1|7099.2|7075.8|7092.8|7069.4|0
1652830800000|2022-05-17 23:40:00|7093.7|7070.3|7094.6|7071.2|7094.6|7071.2|7093.2|7069.8|0
1652831100000|2022-05-17 23:45:00|7094.9|7071.5|7092.8|7069.4|7095.3|7071.9|7092.1|7068.7|0
1652831400000|2022-05-17 23:50:00|7093.1|7069.7|7107.6|7084.2|7108.7|7085.3|7092.8|7069.4|0
1652831700000|2022-05-17 23:55:00|7107.5|7084.1|7106.9|7083.5|7108.3|7084.9|7106.9|7083.5|0
1652832000000|2022-05-18 00:00:00|7107.3|7083.9|7108.7|7085.3|7109.4|7086|7106.2|7082.8|0
1652832300000|2022-05-18 00:05:00|7108.8|7085.4|7110|7086.6|7110|7086.6|7107.9|7084.5|0
1652832600000|2022-05-18 00:10:00|7110.3|7086.9|7110|7086.6|7110.4|7087|7108.3|7084.9|0
1652832900000|2022-05-18 00:15:00|7109.7|7086.3|7110.5|7087.1|7110.8|7087.4|7109.1|7085.7|0
1652833200000|2022-05-18 00:20:00|7110.7|7087.3|7110.2|7086.8|7111.3|7087.9|7109.1|7085.7|0
1652833500000|2022-05-18 00:25:00|7110.3|7086.9|7108.8|7085.4|7110.9|7087.5|7108.8|7085.4|0
1652833800000|2022-05-18 00:30:00|7107.8|7084.4|7108.1|7084.7|7109.5|7086.1|7107.3|7083.9|0
1652834100000|2022-05-18 00:35:00|7108.4|7085|7104.2|7080.8|7108.8|7085.4|7103.7|7080.3|0
1652834400000|2022-05-18 00:40:00|7103.7|7080.3|7105.3|7081.9|7106.6|7083.2|7103.1|7079.7|0
1652834700000|2022-05-18 00:45:00|7105|7081.6|7105.8|7082.4|7105.8|7082.4|7103.1|7079.7|0
1652835000000|2022-05-18 00:50:00|7105.6|7082.2|7105.3|7081.9|7106.1|7082.7|7104.7|7081.3|0
1652835300000|2022-05-18 00:55:00|7105|7081.6|7104.3|7080.9|7105.5|7082.1|7102.9|7079.5|0
1652835600000|2022-05-18 01:00:00|7104|7080.6|7104.8|7081.4|7106.1|7082.7|7103.7|7080.3|0
1652835900000|2022-05-18 01:05:00|7104.7|7081.3|7093.4|7070|7105.1|7081.7|7092.1|7068.7|0
1652836200000|2022-05-18 01:10:00|7093.3|7069.9|7088.8|7065.4|7093.7|7070.3|7087.3|7063.9|0
1652836500000|2022-05-18 01:15:00|7089.2|7065.8|7056.9|7050.9|7089.5|7073.9|7048.9|7042.9|2809
1652836800000|2022-05-18 01:20:00|7057.9|7051.9|7056.9|7050.9|7068.9|7062.9|7053.9|7047.9|1882
1652837100000|2022-05-18 01:25:00|7055.9|7049.9|7048.9|7042.9|7061.9|7055.9|7048.9|7042.9|937
1652837400000|2022-05-18 01:30:00|7051.9|7045.9|7033.9|7027.9|7057.9|7051.9|7023.9|7017.9|6170
1652837700000|2022-05-18 01:35:00|7032.9|7026.9|7025.9|7019.9|7034.9|7028.9|7014.9|7008.9|3089
1652838000000|2022-05-18 01:40:00|7026.9|7020.9|6994.9|6988.9|7030.9|7024.9|6991.9|6985.9|2464
1652838300000|2022-05-18 01:45:00|6993.9|6987.9|6994.9|6988.9|7001.9|6995.9|6976.9|6970.9|2151
1652838600000|2022-05-18 01:50:00|6996.9|6990.9|6995.9|6989.9|7005.9|6999.9|6988.9|6982.9|1553
1652838900000|2022-05-18 01:55:00|6993.9|6987.9|7032|7026|7034|7028|6991.9|6985.9|1512
1652839200000|2022-05-18 02:00:00|7031|7025|7032|7026|7037|7031|7015|7009|1696
1652839500000|2022-05-18 02:05:00|7033|7027|7025|7019|7037|7031|7018|7012|1394
1652839800000|2022-05-18 02:10:00|7024|7018|7001|6995|7029|7023|7001|6995|984
1652840100000|2022-05-18 02:15:00|7000|6994|6997|6991|7001|6995|6984|6978|1085
1652840400000|2022-05-18 02:20:00|6996|6990|7014|7008|7014|7008|6989|6983|876
1652840700000|2022-05-18 02:25:00|7013|7007|7018|7012|7023|7017|7005|6999|818
1652841000000|2022-05-18 02:30:00|7017|7011|7008|7002|7019|7013|7000|6994|835
1652841300000|2022-05-18 02:35:00|7009|7003|7010|7004|7011|7005|6999|6993|423
1652841600000|2022-05-18 02:40:00|7009|7003|7013|7007|7019|7013|7002|6996|784
1652841900000|2022-05-18 02:45:00|7012|7006|7016|7010|7016|7010|7004|6998|498
1652842200000|2022-05-18 02:50:00|7017|7011|7024|7018|7024|7018|7014|7008|596
1652842500000|2022-05-18 02:55:00|7022|7016|7006|7000|7023|7017|7004|6998|718
1652842800000|2022-05-18 03:00:00|7005|6999|7023|7017|7024|7018|7000|6994|1218
1652843100000|2022-05-18 03:05:00|7024|7018|7015|7009|7024|7018|7006|7000|627
1652843400000|2022-05-18 03:10:00|7014|7008|7025|7019|7025|7019|7014|7008|634
1652843700000|2022-05-18 03:15:00|7024|7018|7020|7014|7027|7021|7014|7008|485
1652844000000|2022-05-18 03:20:00|7019|7013|7021|7015|7022|7016|7010|7004|531
1652844300000|2022-05-18 03:25:00|7020|7014|7022|7016|7022|7016|7014|7008|411
1652844600000|2022-05-18 03:30:00|7021|7015|7021|7015|7022|7016|7015|7009|361
1652844900000|2022-05-18 03:35:00|7020|7014|7005|6999|7022|7016|7000|6994|794
1652845200000|2022-05-18 03:40:00|7006|7000|7008|7002|7011|7005|7003|6997|417
1652845500000|2022-05-18 03:45:00|7006|7000|7009|7003|7010|7004|6999|6993|371
1652845800000|2022-05-18 03:50:00|7010|7004|7007|7001|7013|7007|7002|6996|310
1652846100000|2022-05-18 03:55:00|7006|7000|7009|7003|7012|7006|7005|6999|444
1652846400000|2022-05-18 04:00:00|7017.4|6994|7021.5|6998.1|7022.3|6998.9|7017.4|6994|6
1652846700000|2022-05-18 04:05:00|7021.6|6998.2|7021.3|6997.9|7022.2|6998.8|7020.4|6997|0
1652847000000|2022-05-18 04:10:00|7021.1|6997.7|7020.3|6996.9|7021.3|6997.9|7019.9|6996.5|0
1652847300000|2022-05-18 04:15:00|7020.6|6997.2|7019.9|6996.5|7020.7|6997.3|7019.1|6995.7|0
1652847600000|2022-05-18 04:20:00|7020.2|6996.8|7022.7|6999.3|7023.3|6999.9|7020|6996.6|0
1652847900000|2022-05-18 04:25:00|7022.4|6999|7021.4|6998|7023.4|7000|7020.6|6997.2|0
1652848200000|2022-05-18 04:30:00|7021.1|6997.7|7018.6|6995.2|7021.1|6997.7|7017.8|6994.4|0
1652848500000|2022-05-18 04:35:00|7018.8|6995.4|7017.1|6993.7|7019.5|6996.1|7017.1|6993.7|0
1652848800000|2022-05-18 04:40:00|7017.4|6994|7017.8|6994.4|7019|6995.6|7017.4|6994|0
1652849100000|2022-05-18 04:45:00|7017.6|6994.2|7015.4|6992|7017.6|6994.2|7014.7|6991.3|0
1652849400000|2022-05-18 04:50:00|7015.5|6992.1|7017.4|6994|7017.4|6994|7015.1|6991.7|0
1652849700000|2022-05-18 04:55:00|7017.1|6993.7|7016.5|6993.1|7018.2|6994.8|7016.5|6993.1|0
1652850000000|2022-05-18 05:00:00|7017.2|6993.8|7024|7018|7024|7018|7008|6993.8|1379
1652850300000|2022-05-18 05:05:00|7025|7019|7041|7035|7042|7036|7023|7017|1081
1652850600000|2022-05-18 05:10:00|7042|7036|7051|7045|7051|7045|7034|7028|655
1652850900000|2022-05-18 05:15:00|7050|7044|7047|7041|7051|7045|7039|7033|631
1652851200000|2022-05-18 05:20:00|7045|7039|7043|7037|7047|7041|7039|7033|465
1652851500000|2022-05-18 05:25:00|7042|7036|7043|7037|7044|7038|7030|7024|440
1652851800000|2022-05-18 05:30:00|7042|7036|7058|7052|7059|7053|7037|7031|645
1652852100000|2022-05-18 05:35:00|7057|7051|7060|7054|7070|7064|7056|7050|939
1652852400000|2022-05-18 05:40:00|7059|7053|7068|7062|7069|7063|7057|7051|838
1652852700000|2022-05-18 05:45:00|7069|7063|7075|7069|7076|7070|7067|7061|1569
1652853000000|2022-05-18 05:50:00|7076|7070|7096|7090|7097|7091|7073|7067|1589
1652853300000|2022-05-18 05:55:00|7095|7089|7104|7098|7108|7102|7095|7089|1022
1652853600000|2022-05-18 06:00:00|7105|7099|7122|7116|7122|7116|7102|7096|1592
1652853900000|2022-05-18 06:05:00|7119|7113|7107|7101|7121|7115|7105|7099|902
1652854200000|2022-05-18 06:10:00|7108|7102|7095|7089|7108|7102|7088|7082|990
1652854500000|2022-05-18 06:15:00|7096|7090|7094|7088|7103|7097|7093|7087|825
1652854800000|2022-05-18 06:20:00|7095|7089|7082|7076|7095|7089|7081|7075|653
1652855100000|2022-05-18 06:25:00|7083|7077|7097|7091|7099|7093|7081|7075|1077
1652855400000|2022-05-18 06:30:00|7098|7092|7084|7078|7098|7092|7084|7078|726
1652855700000|2022-05-18 06:35:00|7085|7079|7078|7072|7085|7079|7065|7059|2253
1652856000000|2022-05-18 06:40:00|7079|7073|7070|7064|7079|7073|7067|7061|760
1652856300000|2022-05-18 06:45:00|7069|7063|7074|7068|7078|7072|7066|7060|648
1652856600000|2022-05-18 06:50:00|7075|7069|7076|7070|7082|7076|7073|7067|485
1652856900000|2022-05-18 06:55:00|7075|7069|7059|7053|7076|7070|7058|7052|578
1652857200000|2022-05-18 07:00:00|7060|7054|7068|7062|7070|7064|7058|7052|703
1652857500000|2022-05-18 07:05:00|7069|7063|7078|7072|7080|7074|7065|7059|542
1652857800000|2022-05-18 07:10:00|7079|7073|7072|7066|7079|7073|7063|7057|408
1652858100000|2022-05-18 07:15:00|7073|7067|7076|7070|7076|7070|7066|7060|502
1652858400000|2022-05-18 07:20:00|7075|7069|7076|7070|7081|7075|7075|7069|750
1652858700000|2022-05-18 07:25:00|7075|7069|7073|7067|7076|7070|7069|7063|576
1652859000000|2022-05-18 07:30:00|7072|7066|7063|7057|7073|7067|7057|7051|741
1652859300000|2022-05-18 07:35:00|7064|7058|7066|7060|7068|7062|7057|7051|501
1652859600000|2022-05-18 07:40:00|7067|7061|7076|7070|7078|7072|7066|7060|641
1652859900000|2022-05-18 07:45:00|7075|7069|7074|7068|7077|7071|7067|7061|797
1652860200000|2022-05-18 07:50:00|7073|7067|7079|7073|7081|7075|7071|7065|1599
1652860500000|2022-05-18 07:55:00|7080|7074|7095|7089|7097|7091|7080|7074|1908
1652860800000|2022-05-18 08:00:00|7090.6|7084.6|7088.6|7082.6|7095.6|7089.6|7084.6|7078.6|1256
1652861100000|2022-05-18 08:05:00|7087.6|7081.6|7089.6|7083.6|7095.6|7089.6|7082.6|7076.6|1799
1652861400000|2022-05-18 08:10:00|7090.6|7084.6|7088.6|7082.6|7092.6|7086.6|7086.6|7080.6|1070
1652861700000|2022-05-18 08:15:00|7089.6|7083.6|7086.6|7080.6|7091.6|7085.6|7082.6|7076.6|1668
1652862000000|2022-05-18 08:20:00|7087.6|7081.6|7072.6|7066.6|7087.6|7081.6|7070.6|7064.6|946
1652862300000|2022-05-18 08:25:00|7071.6|7065.6|7069.6|7063.6|7074.6|7068.6|7068.6|7062.6|702
1652862600000|2022-05-18 08:30:00|7078.8|7055.4|7073.3|7049.9|7080.5|7057.1|7073.2|7049.8|11
1652862900000|2022-05-18 08:35:00|7073.2|7049.8|7073.2|7049.8|7074.9|7051.5|7073|7049.6|0
1652863200000|2022-05-18 08:40:00|7073|7049.6|7076.5|7053.1|7076.5|7053.1|7073|7049.6|0
1652863500000|2022-05-18 08:45:00|7076.4|7053|7076.2|7052.8|7077.8|7054.4|7075.8|7052.4|0
1652863800000|2022-05-18 08:50:00|7076.1|7052.7|7078.3|7054.9|7079.3|7055.9|7075.9|7052.5|0
1652864100000|2022-05-18 08:55:00|7078.6|7055.2|7080.9|7057.5|7081.5|7058.1|7078.6|7055.2|0
1652864400000|2022-05-18 09:00:00|7081|7057.6|7079.4|7056|7082.6|7059.2|7078.6|7055.2|0
1652864700000|2022-05-18 09:05:00|7079.3|7055.9|7080.9|7057.5|7081|7057.6|7078.2|7054.8|0
1652865000000|2022-05-18 09:10:00|7080.7|7057.3|7081.5|7058.1|7083.8|7060.4|7080.6|7057.2|0
1652865300000|2022-05-18 09:15:00|7081.4|7058|7045.6|7039.6|7081.5|7058.1|7042.6|7036.6|665
1652865600000|2022-05-18 09:20:00|7047.6|7041.6|7058.6|7052.6|7060.6|7054.6|7045.6|7039.6|309
1652865900000|2022-05-18 09:25:00|7059.6|7053.6|7056.6|7050.6|7060.6|7054.6|7053.6|7047.6|147
1652866200000|2022-05-18 09:30:00|7055.6|7049.6|7063.6|7057.6|7063.6|7057.6|7053.6|7047.6|62
1652866500000|2022-05-18 09:35:00|7064.6|7058.6|7066.6|7060.6|7067.6|7061.6|7063.6|7057.6|54
1652866800000|2022-05-18 09:40:00|7067.6|7061.6|7067.6|7061.6|7068.6|7062.6|7066.6|7060.6|78
1652867100000|2022-05-18 09:45:00|7068.6|7062.6|7069.6|7063.6|7070.6|7064.6|7066.6|7060.6|86
1652867400000|2022-05-18 09:50:00|7070.6|7064.6|7072.6|7066.6|7072.6|7066.6|7069.6|7063.6|109
1652867700000|2022-05-18 09:55:00|7073.6|7067.6|7079.6|7073.6|7080.6|7074.6|7072.6|7066.6|254
1652868000000|2022-05-18 10:00:00|7080.1|7074.1|7074.1|7068.1|7082.1|7076.1|7073.1|7067.1|115
1652868300000|2022-05-18 10:05:00|7074.6|7068.6|7079.6|7073.6|7082.1|7076.1|7074.1|7068.1|75
1652868600000|2022-05-18 10:10:00|7080.1|7074.1|7075.1|7069.1|7082.1|7076.1|7074.1|7068.1|228
1652868900000|2022-05-18 10:15:00|7074.1|7068.1|7072.1|7066.1|7074.6|7068.6|7070.1|7064.1|245
1652869200000|2022-05-18 10:20:00|7071.6|7065.6|7066.1|7060.1|7073.6|7067.6|7065.1|7059.1|225
1652869500000|2022-05-18 10:25:00|7065.6|7059.6|7067.1|7061.1|7070.1|7064.1|7065.1|7059.1|69
1652869800000|2022-05-18 10:30:00|7066.1|7060.1|7063.1|7057.1|7067.1|7061.1|7062.6|7056.6|117
1652870100000|2022-05-18 10:35:00|7062.6|7056.6|7063.1|7057.1|7064.1|7058.1|7057.6|7051.6|143
1652870400000|2022-05-18 10:40:00|7062.6|7056.6|7060.6|7054.6|7062.6|7056.6|7058.6|7052.6|76
1652870700000|2022-05-18 10:45:00|7060.1|7054.1|7060.1|7054.1|7061.1|7055.1|7059.1|7053.1|44
1652871000000|2022-05-18 10:50:00|7061.1|7055.1|7058.1|7052.1|7064.6|7058.6|7058.1|7052.1|104
1652871300000|2022-05-18 10:55:00|7058.6|7052.6|7053.1|7047.1|7059.6|7053.6|7053.1|7047.1|298
1652871600000|2022-05-18 11:00:00|7053.6|7047.6|7055.1|7049.1|7062.1|7056.1|7053.1|7047.1|126
1652871900000|2022-05-18 11:05:00|7054.6|7048.6|7050.6|7044.6|7055.1|7049.1|7048.6|7042.6|129
1652872200000|2022-05-18 11:10:00|7051.1|7045.1|7049.1|7043.1|7052.1|7046.1|7048.1|7042.1|51
1652872500000|2022-05-18 11:15:00|7048.6|7042.6|7051.6|7045.6|7053.1|7047.1|7048.6|7042.6|106
1652872800000|2022-05-18 11:20:00|7052.1|7046.1|7052.1|7046.1|7055.1|7049.1|7051.1|7045.1|87
1652873100000|2022-05-18 11:25:00|7053.1|7047.1|7048.1|7042.1|7054.1|7048.1|7044.1|7038.1|111
1652873400000|2022-05-18 11:30:00|7047.6|7041.6|7050.1|7044.1|7051.6|7045.6|7046.6|7040.6|123
1652873700000|2022-05-18 11:35:00|7048.6|7042.6|7043.1|7037.1|7052.1|7046.1|7042.1|7036.1|130
1652874000000|2022-05-18 11:40:00|7043.6|7037.6|7043.1|7037.1|7048.1|7042.1|7041.1|7035.1|147
1652874300000|2022-05-18 11:45:00|7044.1|7038.1|7049.1|7043.1|7049.1|7043.1|7042.6|7036.6|116
1652874600000|2022-05-18 11:50:00|7048.6|7042.6|7053.1|7047.1|7053.1|7047.1|7047.6|7041.6|95
1652874900000|2022-05-18 11:55:00|7052.6|7046.6|7049.1|7043.1|7053.1|7047.1|7046.6|7040.6|82
1652875200000|2022-05-18 12:00:00|7048.6|7042.6|7049.1|7043.1|7051.1|7045.1|7045.1|7039.1|170
1652875500000|2022-05-18 12:05:00|7049.6|7043.6|7055.6|7049.6|7056.6|7050.6|7049.6|7043.6|89
1652875800000|2022-05-18 12:10:00|7056.1|7050.1|7058.1|7052.1|7061.6|7055.6|7055.6|7049.6|237
1652876100000|2022-05-18 12:15:00|7057.1|7051.1|7052.1|7046.1|7058.6|7052.6|7050.1|7044.1|216
1652876400000|2022-05-18 12:20:00|7053.1|7047.1|7053.1|7047.1|7056.1|7050.1|7049.1|7043.1|149
1652876700000|2022-05-18 12:25:00|7053.6|7047.6|7056.1|7050.1|7056.1|7050.1|7049.1|7043.1|118
1652877000000|2022-05-18 12:30:00|7056.6|7050.6|7047.1|7041.1|7057.1|7051.1|7047.1|7041.1|74
1652877300000|2022-05-18 12:35:00|7047.6|7041.6|7044.1|7038.1|7048.1|7042.1|7042.6|7036.6|77
1652877600000|2022-05-18 12:40:00|7043.6|7037.6|7033.1|7027.1|7043.6|7037.6|7031.1|7025.1|269
1652877900000|2022-05-18 12:45:00|7034.1|7028.1|7034.1|7028.1|7039.1|7033.1|7030.1|7024.1|241
1652878200000|2022-05-18 12:50:00|7033.6|7027.6|7030.1|7024.1|7034.6|7028.6|7027.1|7021.1|52
1652878500000|2022-05-18 12:55:00|7030.6|7024.6|7025.1|7019.1|7031.1|7025.1|7025.1|7019.1|69
1652878800000|2022-05-18 13:00:00|7025.6|7019.6|7026.6|7020.6|7029.6|7023.6|7023.1|7017.1|96
1652879100000|2022-05-18 13:05:00|7026.1|7020.1|7021.6|7015.6|7028.6|7022.6|7021.1|7015.1|55
1652879400000|2022-05-18 13:10:00|7022.1|7016.1|7021.1|7015.1|7023.1|7017.1|7019.1|7013.1|93
1652879700000|2022-05-18 13:15:00|7020.6|7014.6|7017.1|7011.1|7022.1|7016.1|7016.1|7010.1|65
1652880000000|2022-05-18 13:20:00|7017.6|7011.6|7019.6|7013.6|7021.1|7015.1|7013.1|7007.1|98
1652880300000|2022-05-18 13:25:00|7020.1|7014.1|7015.1|7009.1|7025.1|7019.1|7014.6|7008.6|71
1652880600000|2022-05-18 13:30:00|7015.6|7009.6|7033.1|7027.1|7046.6|7040.6|7009.1|7003.1|989
1652880900000|2022-05-18 13:35:00|7033.6|7027.6|7022.6|7016.6|7042.6|7036.6|7019.1|7013.1|1093
1652881200000|2022-05-18 13:40:00|7022.1|7016.1|7018.6|7012.6|7025.1|7019.1|7003.1|6997.1|508
1652881500000|2022-05-18 13:45:00|7018.1|7012.1|7035.1|7029.1|7039.1|7033.1|7018.1|7012.1|479
1652881800000|2022-05-18 13:50:00|7035.6|7029.6|7029.6|7023.6|7039.1|7033.1|7023.6|7017.6|392
1652882100000|2022-05-18 13:55:00|7029.1|7023.1|7016.1|7010.1|7031.6|7025.6|7008.1|7002.1|386
1652882400000|2022-05-18 14:00:00|7016.6|7010.6|7022.6|7016.6|7030.1|7024.1|7015.6|7009.6|240
1652882700000|2022-05-18 14:05:00|7022.1|7016.1|7016.6|7010.6|7033.6|7027.6|7016.6|7010.6|262
1652883000000|2022-05-18 14:10:00|7016.1|7010.1|7044.1|7038.1|7045.1|7039.1|7016.1|7010.1|981
1652883300000|2022-05-18 14:15:00|7043.6|7037.6|7040.1|7034.1|7051.1|7045.1|7037.6|7031.6|788
1652883600000|2022-05-18 14:20:00|7039.6|7033.6|7041.6|7035.6|7050.6|7044.6|7037.1|7031.1|321
1652883900000|2022-05-18 14:25:00|7041.1|7035.1|7032.6|7026.6|7050.6|7044.6|7032.6|7026.6|267
1652884200000|2022-05-18 14:30:00|7032.1|7026.1|7026.1|7020.1|7036.1|7030.1|7024.6|7018.6|432
1652884500000|2022-05-18 14:35:00|7025.1|7019.1|7022.6|7016.6|7026.1|7020.1|7016.6|7010.6|515
1652884800000|2022-05-18 14:40:00|7023.1|7017.1|7027.6|7021.6|7028.1|7022.1|7018.1|7012.1|220
1652885100000|2022-05-18 14:45:00|7026.1|7020.1|7039.1|7033.1|7039.1|7033.1|7021.1|7015.1|280
1652885400000|2022-05-18 14:50:00|7038.6|7032.6|7038.6|7032.6|7043.1|7037.1|7032.1|7026.1|202
1652885700000|2022-05-18 14:55:00|7039.1|7033.1|7046.1|7040.1|7046.1|7040.1|7036.1|7030.1|147
1652886000000|2022-05-18 15:00:00|7045.1|7039.1|7031.6|7025.6|7045.1|7039.1|7031.6|7025.6|160
1652886300000|2022-05-18 15:05:00|7032.1|7026.1|7016.1|7010.1|7032.1|7026.1|7016.1|7010.1|794
1652886600000|2022-05-18 15:10:00|7015.6|7009.6|7011.1|7005.1|7016.6|7010.6|7010.1|7004.1|243
1652886900000|2022-05-18 15:15:00|7011.6|7005.6|6989.6|6983.6|7011.6|7005.6|6989.6|6983.6|481
1652887200000|2022-05-18 15:20:00|6989.1|6983.1|6988.6|6982.6|6993.1|6987.1|6985.1|6979.1|324
1652887500000|2022-05-18 15:25:00|6988.1|6982.1|6979.6|6973.6|6992.1|6986.1|6973.1|6967.1|328
1652887800000|2022-05-18 15:30:00|6980.6|6974.6|6974.6|6968.6|6981.6|6975.6|6967.6|6961.6|398
1652888100000|2022-05-18 15:35:00|6975.1|6969.1|6978.1|6972.1|6984.1|6978.1|6969.1|6963.1|256
1652888400000|2022-05-18 15:40:00|6978.6|6972.6|6991.6|6985.6|6992.1|6986.1|6977.6|6971.6|250
1652888700000|2022-05-18 15:45:00|6991.1|6985.1|6985.1|6979.1|6993.1|6987.1|6982.6|6976.6|223
1652889000000|2022-05-18 15:50:00|6984.6|6978.6|6977.1|6971.1|6992.1|6986.1|6976.1|6970.1|172
1652889300000|2022-05-18 15:55:00|6977.6|6971.6|6968.6|6962.6|6978.1|6972.1|6968.1|6962.1|207
1652889600000|2022-05-18 16:00:00|6969.6|6963.6|6966.6|6960.6|6969.6|6963.6|6962.6|6956.6|224
1652889900000|2022-05-18 16:05:00|6963.6|6957.6|6952.6|6946.6|6963.6|6957.6|6951.6|6945.6|185
1652890200000|2022-05-18 16:10:00|6951.6|6945.6|6951.6|6945.6|6953.6|6947.6|6946.6|6940.6|462
1652890500000|2022-05-18 16:15:00|6952.6|6946.6|6954.6|6948.6|6957.6|6951.6|6950.6|6944.6|530
1652890800000|2022-05-18 16:20:00|6953.6|6947.6|6941.6|6935.6|6955.6|6949.6|6940.6|6934.6|438
1652891100000|2022-05-18 16:25:00|6942.6|6936.6|6940.6|6934.6|6946.6|6940.6|6939.6|6933.6|183
1652891400000|2022-05-18 16:30:00|6939.6|6933.6|6948.6|6942.6|6948.6|6942.6|6936.6|6930.6|115
1652891700000|2022-05-18 16:35:00|6950.6|6944.6|6952.6|6946.6|6953.6|6947.6|6947.6|6941.6|136
1652892000000|2022-05-18 16:40:00|6951.6|6945.6|6949.6|6943.6|6952.6|6946.6|6945.6|6939.6|86
1652892300000|2022-05-18 16:45:00|6946.6|6940.6|6959.6|6953.6|6960.6|6954.6|6943.6|6937.6|179
1652892600000|2022-05-18 16:50:00|6960.6|6954.6|6963.6|6957.6|6965.6|6959.6|6958.6|6952.6|137
1652892900000|2022-05-18 16:55:00|6964.6|6958.6|6966.6|6960.6|6966.6|6960.6|6959.6|6953.6|108
1652893200000|2022-05-18 17:00:00|6965.6|6959.6|6960.6|6954.6|6965.6|6959.6|6959.6|6953.6|79
1652893500000|2022-05-18 17:05:00|6957.6|6951.6|6940.6|6934.6|6957.6|6951.6|6940.6|6934.6|165
1652893800000|2022-05-18 17:10:00|6941.6|6935.6|6937.6|6931.6|6941.6|6935.6|6935.6|6929.6|173
1652894100000|2022-05-18 17:15:00|6936.6|6930.6|6931.6|6925.6|6937.6|6931.6|6929.6|6923.6|187
1652894400000|2022-05-18 17:20:00|6933.6|6927.6|6930.6|6924.6|6937.6|6931.6|6930.6|6924.6|71
1652894700000|2022-05-18 17:25:00|6929.6|6923.6|6933.6|6927.6|6936.6|6930.6|6924.6|6918.6|137
1652895000000|2022-05-18 17:30:00|6932.6|6926.6|6934.6|6928.6|6937.6|6931.6|6930.6|6924.6|50
1652895300000|2022-05-18 17:35:00|6935.6|6929.6|6932.6|6926.6|6938.6|6932.6|6928.6|6922.6|124
1652895600000|2022-05-18 17:40:00|6933.6|6927.6|6921.6|6915.6|6933.6|6927.6|6919.6|6913.6|213
1652895900000|2022-05-18 17:45:00|6922.6|6916.6|6919.6|6913.6|6924.6|6918.6|6916.6|6910.6|51
1652896200000|2022-05-18 17:50:00|6918.6|6912.6|6919.6|6913.6|6920.6|6914.6|6916.6|6910.6|197
1652896500000|2022-05-18 17:55:00|6920.6|6914.6|6918.6|6912.6|6921.6|6915.6|6914.6|6908.6|133
1652896800000|2022-05-18 18:00:00|6919.6|6913.6|6919.6|6913.6|6923.6|6917.6|6916.6|6910.6|85
1652897100000|2022-05-18 18:05:00|6920.6|6914.6|6919.6|6913.6|6923.6|6917.6|6914.6|6908.6|165
1652897400000|2022-05-18 18:10:00|6920.6|6914.6|6917.6|6911.6|6923.6|6917.6|6916.6|6910.6|86
1652897700000|2022-05-18 18:15:00|6916.6|6910.6|6922.6|6916.6|6925.6|6919.6|6913.6|6907.6|151
1652898000000|2022-05-18 18:20:00|6920.6|6914.6|6925.6|6919.6|6929.6|6923.6|6918.6|6912.6|160
1652898300000|2022-05-18 18:25:00|6926.6|6920.6|6928.6|6922.6|6930.6|6924.6|6925.6|6919.6|63
1652898600000|2022-05-18 18:30:00|6927.6|6921.6|6918.6|6912.6|6929.6|6923.6|6917.6|6911.6|80
1652898900000|2022-05-18 18:35:00|6917.6|6911.6|6915.6|6909.6|6919.6|6913.6|6910.6|6904.6|250
1652899200000|2022-05-18 18:40:00|6916.6|6910.6|6916.6|6910.6|6920.6|6914.6|6914.6|6908.6|62
1652899500000|2022-05-18 18:45:00|6913.6|6907.6|6915.6|6909.6|6917.6|6911.6|6907.6|6901.6|178
1652899800000|2022-05-18 18:50:00|6917.6|6911.6|6911.6|6905.6|6919.6|6913.6|6911.6|6905.6|86
1652900100000|2022-05-18 18:55:00|6910.6|6904.6|6915.5|6892.1|6915.8|6909.6|6908.6|6892.1|145
1652900400000|2022-05-18 19:00:00|6915.4|6892|6920.5|6897.1|6924.7|6901.3|6915.2|6891.8|0
1652900700000|2022-05-18 19:05:00|6920.4|6897|6920.6|6897.2|6931|6907.6|6920.4|6897|0
1652901000000|2022-05-18 19:10:00|6921.5|6898.1|6922.6|6899.2|6930.9|6907.5|6921.2|6897.8|0
1652901300000|2022-05-18 19:15:00|6922.5|6899.1|6925.2|6901.8|6929.9|6906.5|6922.4|6899|0
1652901600000|2022-05-18 19:20:00|6925|6901.6|6909.4|6886|6927.4|6904|6908.8|6885.4|0
1652901900000|2022-05-18 19:25:00|6909.3|6885.9|6908.3|6884.9|6910.8|6887.4|6906.2|6882.8|0
1652902200000|2022-05-18 19:30:00|6908.2|6884.8|6911.7|6888.3|6914.1|6890.7|6906.5|6883.1|0
1652902500000|2022-05-18 19:35:00|6911.8|6888.4|6929.9|6906.5|6932.2|6908.8|6910|6886.6|0
1652902800000|2022-05-18 19:40:00|6930.2|6906.8|6922.4|6899|6932|6908.6|6917.6|6894.2|0
1652903100000|2022-05-18 19:45:00|6922.5|6899.1|6916.9|6893.5|6925.4|6902|6915.1|6891.7|0
1652903400000|2022-05-18 19:50:00|6916.8|6893.4|6909.4|6886|6926|6902.6|6909.1|6885.7|0
1652903700000|2022-05-18 19:55:00|6909.5|6886.1|6921.5|6898.1|6921.8|6898.4|6909.4|6886|0
1652904000000|2022-05-18 20:00:00|6920.4|6897|6907.8|6884.4|6924.2|6900.8|6903.8|6880.4|0
1652904300000|2022-05-18 20:05:00|6908.4|6885|6899.2|6875.8|6908.5|6885.1|6896.7|6873.3|0
1652904600000|2022-05-18 20:10:00|6899.9|6876.5|6900.5|6877.1|6903|6879.6|6896.7|6873.3|0
1652904900000|2022-05-18 20:15:00|6900.8|6877.4|6897.7|6874.3|6901.4|6878|6894.5|6871.1|0
1652905200000|2022-05-18 20:20:00|6897.3|6873.9|6897.3|6873.9|6897.7|6874.3|6895.1|6871.7|0
1652905500000|2022-05-18 20:25:00|6897|6873.6|6897.7|6874.3|6898|6874.6|6894.4|6871|0
1652905800000|2022-05-18 20:30:00|6897.8|6874.4|6899.8|6876.4|6900.5|6877.1|6896.8|6873.4|0
1652906100000|2022-05-18 20:35:00|6899.7|6876.3|6898|6874.6|6900.6|6877.2|6896.4|6873|0
1652906400000|2022-05-18 20:40:00|6897.9|6874.5|6900.9|6877.5|6901.8|6878.4|6897.3|6873.9|0
1652906700000|2022-05-18 20:45:00|6901.2|6877.8|6906.6|6883.2|6907|6883.6|6900.5|6877.1|0
1652907000000|2022-05-18 20:50:00|6906.8|6883.4|6909|6885.6|6909.5|6886.1|6904.1|6880.7|0
1652907300000|2022-05-18 20:55:00|6908.8|6885.4|6907.6|6884.2|6910.4|6887|6905.2|6881.8|0
1652907600000|2022-05-18 21:00:00|6907.4|6884|6907.9|6884.5|6907.9|6884.5|6906.8|6883.4|0
1652907900000|2022-05-18 21:05:00|6907.8|6884.4|6908.6|6885.2|6909|6885.6|6907.5|6884.1|0
1652908200000|2022-05-18 21:10:00|6908.4|6885|6907.8|6884.4|6908.4|6885|6907.3|6883.9|0
1652908500000|2022-05-18 21:15:00|6907.7|6884.3|6907.4|6884|6908.4|6885|6907.4|6884|0
1652908800000|2022-05-18 21:20:00|6907.2|6883.8|6908.6|6885.2|6908.6|6885.2|6907.1|6883.7|0
1652909100000|2022-05-18 21:25:00|6908.5|6885.1|6908.6|6885.2|6908.7|6885.3|6908.4|6885|0
1652909400000|2022-05-18 21:30:00|6908.5|6885.1|6908.6|6885.2|6908.7|6885.3|6908.5|6885.1|0
1652909700000|2022-05-18 21:35:00|6908.5|6885.1|6908.4|6885|6908.6|6885.2|6908.4|6885|0
1652910000000|2022-05-18 21:40:00|6908.5|6885.1|6908.2|6884.8|6908.8|6885.4|6908|6884.6|0
1652910300000|2022-05-18 21:45:00|6908.5|6885.1|6908.7|6885.3|6908.7|6885.3|6908.5|6885.1|0
1652910600000|2022-05-18 21:50:00|6908.4|6885|6909|6885.6|6909|6885.6|6908.4|6885|0
1652910900000|2022-05-18 21:55:00|6909.1|6885.7|6909.8|6886.4|6911.4|6888|6909|6885.6|0
1652911200000|2022-05-18 22:00:00|6910.9|6887.5|6907.9|6884.5|6914.2|6890.8|6907.9|6884.5|0
1652911500000|2022-05-18 22:05:00|6908.1|6884.7|6908.8|6885.4|6909.2|6885.8|6905.3|6881.9|0
1652911800000|2022-05-18 22:10:00|6909.2|6885.8|6911.7|6888.3|6912.4|6889|6907.4|6884|0
1652912100000|2022-05-18 22:15:00|6911.9|6888.5|6913.9|6890.5|6915.7|6892.3|6908.8|6885.4|0
1652912400000|2022-05-18 22:20:00|6914.2|6890.8|6913|6889.6|6915.3|6891.9|6912.1|6888.7|0
1652912700000|2022-05-18 22:25:00|6913.1|6889.7|6905.3|6881.9|6914|6890.6|6904.9|6881.5|0
1652913000000|2022-05-18 22:30:00|6905.4|6882|6911.4|6888|6912.4|6889|6905.3|6881.9|0
1652913300000|2022-05-18 22:35:00|6911.7|6888.3|6912.1|6888.7|6914.2|6890.8|6911|6887.6|0
1652913600000|2022-05-18 22:40:00|6912.2|6888.8|6913.9|6890.5|6914.2|6890.8|6912.1|6888.7|0
1652913900000|2022-05-18 22:45:00|6913.7|6890.3|6912.1|6888.7|6913.9|6890.5|6911|6887.6|0
1652914200000|2022-05-18 22:50:00|6911.8|6888.4|6909.2|6885.8|6911.9|6888.5|6908.5|6885.1|0
1652914500000|2022-05-18 22:55:00|6909.5|6886.1|6912.1|6888.7|6914|6890.6|6909.5|6886.1|0
1652914800000|2022-05-18 23:00:00|6912.2|6888.8|6911.7|6888.3|6913.3|6889.9|6910.8|6887.4|0
1652915100000|2022-05-18 23:05:00|6911.9|6888.5|6908.8|6885.4|6913.5|6890.1|6908.8|6885.4|0
1652915400000|2022-05-18 23:10:00|6908.5|6885.1|6902.7|6879.3|6908.5|6885.1|6901.7|6878.3|0
1652915700000|2022-05-18 23:15:00|6902.4|6879|6895.7|6872.3|6902.7|6879.3|6895.7|6872.3|0
1652916000000|2022-05-18 23:20:00|6895.9|6872.5|6898|6874.6|6898.4|6875|6894.6|6871.2|0
1652916300000|2022-05-18 23:25:00|6898.2|6874.8|6897|6873.6|6898.4|6875|6895.7|6872.3|0
1652916600000|2022-05-18 23:30:00|6896.6|6873.2|6896.3|6872.9|6899.8|6876.4|6896.1|6872.7|0
1652916900000|2022-05-18 23:35:00|6896.7|6873.3|6883.6|6860.2|6897.2|6873.8|6881.4|6858|0
1652917200000|2022-05-18 23:40:00|6883.3|6859.9|6885.7|6862.3|6886.5|6863.1|6879.6|6856.2|0
1652917500000|2022-05-18 23:45:00|6885.6|6862.2|6883.2|6859.8|6887.2|6863.8|6881.4|6858|0
1652917800000|2022-05-18 23:50:00|6882.9|6859.5|6882.3|6858.9|6884.3|6860.9|6880.8|6857.4|0
1652918100000|2022-05-18 23:55:00|6882.4|6859|6878.4|6855|6884.9|6861.5|6878.1|6854.7|0
1652918400000|2022-05-19 00:00:00|6878|6854.6|6883.6|6860.2|6886.2|6862.8|6872.9|6849.5|0
1652918700000|2022-05-19 00:05:00|6883.8|6860.4|6895.3|6871.9|6895.8|6872.4|6881.5|6858.1|0
1652919000000|2022-05-19 00:10:00|6895.1|6871.7|6892|6868.6|6897|6873.6|6891.1|6867.7|0
1652919300000|2022-05-19 00:15:00|6892.3|6868.9|6891.3|6867.9|6895.4|6872|6889.7|6866.3|0
1652919600000|2022-05-19 00:20:00|6891|6867.6|6892.3|6868.9|6892.5|6869.1|6887.8|6864.4|0
1652919900000|2022-05-19 00:25:00|6892.1|6868.7|6891|6867.6|6894.1|6870.7|6887.3|6863.9|0
1652920200000|2022-05-19 00:30:00|6890.8|6867.4|6894.7|6871.3|6894.7|6871.3|6886.3|6862.9|0
1652920500000|2022-05-19 00:35:00|6894|6870.6|6892.1|6868.7|6895.3|6871.9|6890.7|6867.3|0
1652920800000|2022-05-19 00:40:00|6892.3|6868.9|6892.1|6868.7|6894.8|6871.4|6888.6|6865.2|0
1652921100000|2022-05-19 00:45:00|6891.8|6868.4|6890|6866.6|6893.1|6869.7|6888.7|6865.3|0
1652921400000|2022-05-19 00:50:00|6889.7|6866.3|6889.4|6866|6891.1|6867.7|6887.1|6863.7|0
1652921700000|2022-05-19 00:55:00|6889.1|6865.7|6890.5|6867.1|6890.7|6867.3|6887.4|6864|0
1652922000000|2022-05-19 01:00:00|6891.1|6867.7|6892.9|6869.5|6894|6870.6|6890.3|6866.9|0
1652922300000|2022-05-19 01:05:00|6892.6|6869.2|6892.9|6869.5|6894.7|6871.3|6888.7|6865.3|0
1652922600000|2022-05-19 01:10:00|6893.2|6869.8|6891.5|6868.1|6893.6|6870.2|6887.1|6863.7|0
1652922900000|2022-05-19 01:15:00|6889.2|6865.8|6893.7|6887.7|6899.7|6893.7|6862.7|6856.7|3435
1652923200000|2022-05-19 01:20:00|6896.7|6890.7|6869.7|6863.7|6896.7|6890.7|6866.7|6860.7|1398
1652923500000|2022-05-19 01:25:00|6870.7|6864.7|6876.7|6870.7|6877.7|6871.7|6866.7|6860.7|979
1652923800000|2022-05-19 01:30:00|6878.7|6872.7|6865.7|6859.7|6899.7|6893.7|6854.7|6848.7|6085
1652924100000|2022-05-19 01:35:00|6866.7|6860.7|6882.7|6876.7|6898.7|6892.7|6859.7|6853.7|3613
1652924400000|2022-05-19 01:40:00|6883.7|6877.7|6870.7|6864.7|6892.7|6886.7|6855.7|6849.7|2862
1652924700000|2022-05-19 01:45:00|6869.7|6863.7|6873.7|6867.7|6877.7|6871.7|6856.7|6850.7|2571
1652925000000|2022-05-19 01:50:00|6872.7|6866.7|6851.7|6845.7|6874.7|6868.7|6849.7|6843.7|2417
1652925300000|2022-05-19 01:55:00|6850.7|6844.7|6853.7|6847.7|6857.7|6851.7|6845.7|6839.7|1650
1652925600000|2022-05-19 02:00:00|6854.7|6848.7|6859.7|6853.7|6870.7|6864.7|6843.7|6837.7|2107
1652925900000|2022-05-19 02:05:00|6858.7|6852.7|6840.7|6834.7|6865.7|6859.7|6839.7|6833.7|2500
1652926200000|2022-05-19 02:10:00|6841.7|6835.7|6832.7|6826.7|6844.7|6838.7|6825.7|6819.7|3470
1652926500000|2022-05-19 02:15:00|6833.7|6827.7|6834.7|6828.7|6842.7|6836.7|6829.7|6823.7|1427
1652926800000|2022-05-19 02:20:00|6833.7|6827.7|6824.7|6818.7|6833.7|6827.7|6815.7|6809.7|1871
1652927100000|2022-05-19 02:25:00|6823.7|6817.7|6824.7|6818.7|6824.7|6818.7|6813.7|6807.7|1292
1652927400000|2022-05-19 02:30:00|6825.7|6819.7|6842.7|6836.7|6843.7|6837.7|6818.7|6812.7|1239
1652927700000|2022-05-19 02:35:00|6843.7|6837.7|6846.7|6840.7|6849.7|6843.7|6833.7|6827.7|1418
1652928000000|2022-05-19 02:40:00|6847.7|6841.7|6864.7|6858.7|6864.7|6858.7|6840.7|6834.7|1434
1652928300000|2022-05-19 02:45:00|6866.7|6860.7|6881.7|6875.7|6890.7|6884.7|6864.7|6858.7|2028
1652928600000|2022-05-19 02:50:00|6883.7|6877.7|6873.7|6867.7|6887.7|6881.7|6871.7|6865.7|1941
1652928900000|2022-05-19 02:55:00|6872.7|6866.7|6888.7|6882.7|6892.7|6886.7|6872.7|6866.7|811
1652929200000|2022-05-19 03:00:00|6889.7|6883.7|6893.7|6887.7|6899.7|6893.7|6887.7|6881.7|1196
1652929500000|2022-05-19 03:05:00|6894.7|6888.7|6885.7|6879.7|6903.7|6897.7|6885.7|6879.7|1399
1652929800000|2022-05-19 03:10:00|6886.7|6880.7|6889.7|6883.7|6892.7|6886.7|6880.7|6874.7|594
1652930100000|2022-05-19 03:15:00|6888.7|6882.7|6889.7|6883.7|6894.7|6888.7|6884.7|6878.7|731
1652930400000|2022-05-19 03:20:00|6888.7|6882.7|6941.7|6935.7|6942.7|6936.7|6888.7|6882.7|2725
1652930700000|2022-05-19 03:25:00|6940.7|6934.7|6941.7|6935.7|6963.7|6957.7|6931.7|6925.7|3450
1652931000000|2022-05-19 03:30:00|6943.7|6937.7|6928.7|6922.7|6946.7|6940.7|6926.7|6920.7|1280
1652931300000|2022-05-19 03:35:00|6929.7|6923.7|6920.7|6914.7|6933.7|6927.7|6919.7|6913.7|997
1652931600000|2022-05-19 03:40:00|6919.7|6913.7|6923.7|6917.7|6926.7|6920.7|6917.7|6911.7|594
1652931900000|2022-05-19 03:45:00|6922.7|6916.7|6926.7|6920.7|6931.7|6925.7|6919.7|6913.7|502
1652932200000|2022-05-19 03:50:00|6925.7|6919.7|6918.7|6912.7|6930.7|6924.7|6916.7|6910.7|485
1652932500000|2022-05-19 03:55:00|6919.7|6913.7|6926.7|6920.7|6927.7|6921.7|6919.7|6913.7|1063
1652932800000|2022-05-19 04:00:00|6931.9|6908.5|6929.2|6905.8|6932|6908.6|6928.8|6905.4|0
1652933100000|2022-05-19 04:05:00|6929.3|6905.9|6930.7|6907.3|6931.6|6908.2|6928.9|6905.5|0
1652933400000|2022-05-19 04:10:00|6930.9|6907.5|6931.3|6907.9|6932|6908.6|6929.9|6906.5|0
1652933700000|2022-05-19 04:15:00|6931.6|6908.2|6932.1|6908.7|6933.9|6910.5|6931.6|6908.2|0
1652934000000|2022-05-19 04:20:00|6932.3|6908.9|6933.2|6909.8|6933.9|6910.5|6930.4|6907|0
1652934300000|2022-05-19 04:25:00|6933.3|6909.9|6931|6907.6|6933.6|6910.2|6931|6907.6|0
1652934600000|2022-05-19 04:30:00|6930.7|6907.3|6928.9|6905.5|6931.6|6908.2|6926.7|6903.3|0
1652934900000|2022-05-19 04:35:00|6929.1|6905.7|6926.9|6903.5|6930.7|6907.3|6926.1|6902.7|0
1652935200000|2022-05-19 04:40:00|6927|6903.6|6929.1|6905.7|6929.3|6905.9|6926.2|6902.8|0
1652935500000|2022-05-19 04:45:00|6929.3|6905.9|6934|6910.6|6935.7|6912.3|6929|6905.6|0
1652935800000|2022-05-19 04:50:00|6933.3|6909.9|6933.5|6910.1|6934.3|6910.9|6931.7|6908.3|0
1652936100000|2022-05-19 04:55:00|6933.6|6910.2|6931.4|6908|6934.5|6911.1|6931.1|6907.7|0
1652936400000|2022-05-19 05:00:00|6930.7|6907.3|6922.7|6916.7|6944.7|6938.7|6920.7|6907.3|2173
1652936700000|2022-05-19 05:05:00|6923.7|6917.7|6912.7|6906.7|6932.7|6926.7|6911.7|6905.7|995
1652937000000|2022-05-19 05:10:00|6911.7|6905.7|6902.7|6896.7|6914.7|6908.7|6899.7|6893.7|934
1652937300000|2022-05-19 05:15:00|6903.7|6897.7|6910.7|6904.7|6911.7|6905.7|6897.7|6891.7|772
1652937600000|2022-05-19 05:20:00|6909.7|6903.7|6914.7|6908.7|6920.7|6914.7|6905.7|6899.7|677
1652937900000|2022-05-19 05:25:00|6913.7|6907.7|6912.7|6906.7|6915.7|6909.7|6904.7|6898.7|750
1652938200000|2022-05-19 05:30:00|6913.7|6907.7|6897.7|6891.7|6914.7|6908.7|6897.7|6891.7|710
1652938500000|2022-05-19 05:35:00|6896.7|6890.7|6874.7|6868.7|6899.7|6893.7|6874.7|6868.7|2738
1652938800000|2022-05-19 05:40:00|6873.7|6867.7|6884.7|6878.7|6888.7|6882.7|6872.7|6866.7|1111
1652939100000|2022-05-19 05:45:00|6883.7|6877.7|6877.7|6871.7|6892.7|6886.7|6876.7|6870.7|658
1652939400000|2022-05-19 05:50:00|6878.7|6872.7|6890.7|6884.7|6891.7|6885.7|6876.7|6870.7|586
1652939700000|2022-05-19 05:55:00|6891.7|6885.7|6899.7|6893.7|6905.7|6899.7|6891.7|6885.7|897
1652940000000|2022-05-19 06:00:00|6898.7|6892.7|6894.7|6888.7|6903.7|6897.7|6890.7|6884.7|996
1652940300000|2022-05-19 06:05:00|6893.7|6887.7|6915.7|6909.7|6916.7|6910.7|6893.7|6887.7|2817
1652940600000|2022-05-19 06:10:00|6916.7|6910.7|6919.7|6913.7|6920.7|6914.7|6907.7|6901.7|931
1652940900000|2022-05-19 06:15:00|6918.7|6912.7|6916.7|6910.7|6925.7|6919.7|6913.7|6907.7|1111
1652941200000|2022-05-19 06:20:00|6914.7|6908.7|6915.7|6909.7|6920.7|6914.7|6910.7|6904.7|749
1652941500000|2022-05-19 06:25:00|6916.7|6910.7|6913.7|6907.7|6921.7|6915.7|6910.7|6904.7|1034
1652941800000|2022-05-19 06:30:00|6914.7|6908.7|6912.7|6906.7|6921.7|6915.7|6908.7|6902.7|1032
1652942100000|2022-05-19 06:35:00|6913.7|6907.7|6917.7|6911.7|6920.7|6914.7|6911.7|6905.7|1157
1652942400000|2022-05-19 06:40:00|6918.7|6912.7|6914.7|6908.7|6921.7|6915.7|6910.7|6904.7|825
1652942700000|2022-05-19 06:45:00|6913.7|6907.7|6915.7|6909.7|6918.7|6912.7|6906.7|6900.7|814
1652943000000|2022-05-19 06:50:00|6914.7|6908.7|6913.7|6907.7|6915.7|6909.7|6901.7|6895.7|809
1652943300000|2022-05-19 06:55:00|6914.7|6908.7|6914.7|6908.7|6916.7|6910.7|6909.7|6903.7|923
1652943600000|2022-05-19 07:00:00|6915.7|6909.7|6908.7|6902.7|6915.7|6909.7|6899.7|6893.7|1942
1652943900000|2022-05-19 07:05:00|6910.7|6904.7|6913.7|6907.7|6916.7|6910.7|6904.7|6898.7|1009
1652944200000|2022-05-19 07:10:00|6912.7|6906.7|6912.7|6906.7|6916.7|6910.7|6906.7|6900.7|1598
1652944500000|2022-05-19 07:15:00|6911.7|6905.7|6910.7|6904.7|6918.7|6912.7|6907.7|6901.7|1020
1652944800000|2022-05-19 07:20:00|6909.7|6903.7|6899.7|6893.7|6912.7|6906.7|6895.7|6889.7|1382
1652945100000|2022-05-19 07:25:00|6900.7|6894.7|6892.7|6886.7|6905.7|6899.7|6892.7|6886.7|1059
1652945400000|2022-05-19 07:30:00|6891.7|6885.7|6892.7|6886.7|6892.7|6886.7|6882.7|6876.7|1793
1652945700000|2022-05-19 07:35:00|6891.7|6885.7|6874.7|6868.7|6892.7|6886.7|6874.7|6868.7|1267
1652946000000|2022-05-19 07:40:00|6875.7|6869.7|6884.7|6878.7|6885.7|6879.7|6873.7|6867.7|1149
1652946300000|2022-05-19 07:45:00|6885.7|6879.7|6893.7|6887.7|6895.7|6889.7|6884.7|6878.7|1354
1652946600000|2022-05-19 07:50:00|6894.7|6888.7|6895.7|6889.7|6897.7|6891.7|6890.7|6884.7|1475
1652946900000|2022-05-19 07:55:00|6896.7|6890.7|6907.7|6901.7|6908.7|6902.7|6894.7|6888.7|1996
1652947200000|2022-05-19 08:00:00|6905.3|6899.3|6899.3|6893.3|6910.3|6904.3|6897.3|6891.3|2101
1652947500000|2022-05-19 08:05:00|6898.3|6892.3|6904.3|6898.3|6905.3|6899.3|6888.3|6882.3|2581
1652947800000|2022-05-19 08:10:00|6905.3|6899.3|6911.3|6905.3|6914.3|6908.3|6901.3|6895.3|2039
1652948100000|2022-05-19 08:15:00|6910.3|6904.3|6902.3|6896.3|6913.3|6907.3|6901.3|6895.3|3096
1652948400000|2022-05-19 08:20:00|6903.3|6897.3|6901.3|6895.3|6906.3|6900.3|6900.3|6894.3|1527
1652948700000|2022-05-19 08:25:00|6900.3|6894.3|6902.3|6896.3|6908.3|6902.3|6896.3|6890.3|1535
1652949000000|2022-05-19 08:30:00|6908.4|6885|6901.5|6878.1|6912.7|6889.3|6900.8|6877.4|0
1652949300000|2022-05-19 08:35:00|6901.6|6878.2|6904.2|6880.8|6905.5|6882.1|6900.6|6877.2|0
1652949600000|2022-05-19 08:40:00|6904|6880.6|6899.4|6876|6904.7|6881.3|6898.2|6874.8|0
1652949900000|2022-05-19 08:45:00|6899.5|6876.1|6900.4|6877|6905.8|6882.4|6899.4|6876|0
1652950200000|2022-05-19 08:50:00|6900.2|6876.8|6905.9|6882.5|6907.4|6884|6900|6876.6|0
1652950500000|2022-05-19 08:55:00|6905.6|6882.2|6889.1|6865.7|6905.9|6882.5|6888.8|6865.4|0
1652950800000|2022-05-19 09:00:00|6888.8|6865.4|6886.1|6862.7|6888.8|6865.4|6883.6|6860.2|0
1652951100000|2022-05-19 09:05:00|6886.4|6863|6895.5|6872.1|6896.5|6873.1|6886.4|6863|0
1652951400000|2022-05-19 09:10:00|6895.6|6872.2|6883|6859.6|6896.1|6872.7|6880.9|6857.5|0
1652951700000|2022-05-19 09:15:00|6882.6|6859.2|6870.3|6864.3|6882.8|6874.3|6863.3|6857.3|543
1652952000000|2022-05-19 09:20:00|6869.3|6863.3|6876.3|6870.3|6879.3|6873.3|6867.3|6861.3|153
1652952300000|2022-05-19 09:25:00|6877.3|6871.3|6877.3|6871.3|6879.3|6873.3|6873.3|6867.3|122
1652952600000|2022-05-19 09:30:00|6876.3|6870.3|6882.3|6876.3|6883.3|6877.3|6872.3|6866.3|159
1652952900000|2022-05-19 09:35:00|6880.3|6874.3|6872.3|6866.3|6880.3|6874.3|6872.3|6866.3|70
1652953200000|2022-05-19 09:40:00|6873.3|6867.3|6880.3|6874.3|6880.3|6874.3|6871.3|6865.3|202
1652953500000|2022-05-19 09:45:00|6881.3|6875.3|6885.3|6879.3|6887.3|6881.3|6878.3|6872.3|115
1652953800000|2022-05-19 09:50:00|6886.3|6880.3|6881.3|6875.3|6886.3|6880.3|6878.3|6872.3|353
1652954100000|2022-05-19 09:55:00|6880.3|6874.3|6882.3|6876.3|6884.3|6878.3|6877.3|6871.3|776
1652954400000|2022-05-19 10:00:00|6881.8|6875.8|6881.3|6875.3|6884.8|6878.8|6878.8|6872.8|299
1652954700000|2022-05-19 10:05:00|6881.8|6875.8|6893.8|6887.8|6895.8|6889.8|6881.3|6875.3|263
1652955000000|2022-05-19 10:10:00|6894.3|6888.3|6895.8|6889.8|6899.8|6893.8|6894.3|6888.3|62
1652955300000|2022-05-19 10:15:00|6894.8|6888.8|6896.3|6890.3|6901.3|6895.3|6891.8|6885.8|65
1652955600000|2022-05-19 10:20:00|6895.8|6889.8|6901.3|6895.3|6901.8|6895.8|6895.3|6889.3|158
1652955900000|2022-05-19 10:25:00|6901.8|6895.8|6904.3|6898.3|6905.3|6899.3|6901.3|6895.3|33
1652956200000|2022-05-19 10:30:00|6903.8|6897.8|6897.3|6891.3|6904.8|6898.8|6894.8|6888.8|64
1652956500000|2022-05-19 10:35:00|6896.8|6890.8|6902.3|6896.3|6903.8|6897.8|6896.3|6890.3|75
1652956800000|2022-05-19 10:40:00|6902.8|6896.8|6919.8|6913.8|6920.3|6914.3|6902.8|6896.8|284
1652957100000|2022-05-19 10:45:00|6919.3|6913.3|6927.8|6921.8|6929.8|6923.8|6918.8|6912.8|176
1652957400000|2022-05-19 10:50:00|6928.3|6922.3|6930.3|6924.3|6930.3|6924.3|6921.3|6915.3|43
1652957700000|2022-05-19 10:55:00|6930.8|6924.8|6937.3|6931.3|6938.3|6932.3|6929.8|6923.8|91
1652958000000|2022-05-19 11:00:00|6936.3|6930.3|6928.3|6922.3|6941.8|6935.8|6927.3|6921.3|70
1652958300000|2022-05-19 11:05:00|6928.8|6922.8|6919.3|6913.3|6928.8|6922.8|6917.8|6911.8|153
1652958600000|2022-05-19 11:10:00|6919.8|6913.8|6923.8|6917.8|6923.8|6917.8|6915.3|6909.3|29
1652958900000|2022-05-19 11:15:00|6923.3|6917.3|6921.8|6915.8|6924.3|6918.3|6919.8|6913.8|26
1652959200000|2022-05-19 11:20:00|6921.3|6915.3|6930.3|6924.3|6932.8|6926.8|6920.8|6914.8|68
1652959500000|2022-05-19 11:25:00|6930.8|6924.8|6938.3|6932.3|6938.8|6932.8|6924.8|6918.8|68
1652959800000|2022-05-19 11:30:00|6938.8|6932.8|6930.3|6924.3|6939.3|6933.3|6929.3|6923.3|35
1652960100000|2022-05-19 11:35:00|6930.8|6924.8|6929.3|6923.3|6935.8|6929.8|6928.8|6922.8|61
1652960400000|2022-05-19 11:40:00|6929.8|6923.8|6933.8|6927.8|6937.3|6931.3|6927.8|6921.8|48
1652960700000|2022-05-19 11:45:00|6934.3|6928.3|6927.8|6921.8|6937.8|6931.8|6926.8|6920.8|47
1652961000000|2022-05-19 11:50:00|6926.8|6920.8|6927.8|6921.8|6929.3|6923.3|6925.8|6919.8|36
1652961300000|2022-05-19 11:55:00|6928.3|6922.3|6933.3|6927.3|6937.8|6931.8|6927.8|6921.8|45
1652961600000|2022-05-19 12:00:00|6933.8|6927.8|6925.8|6919.8|6938.8|6932.8|6925.8|6919.8|44
1652961900000|2022-05-19 12:05:00|6926.3|6920.3|6926.3|6920.3|6928.8|6922.8|6924.8|6918.8|74
1652962200000|2022-05-19 12:10:00|6926.8|6920.8|6923.3|6917.3|6930.3|6924.3|6921.8|6915.8|77
1652962500000|2022-05-19 12:15:00|6923.8|6917.8|6918.8|6912.8|6923.8|6917.8|6917.8|6911.8|155
1652962800000|2022-05-19 12:20:00|6919.3|6913.3|6915.8|6909.8|6921.8|6915.8|6915.3|6909.3|74
1652963100000|2022-05-19 12:25:00|6916.3|6910.3|6919.3|6913.3|6920.8|6914.8|6915.3|6909.3|59
1652963400000|2022-05-19 12:30:00|6919.8|6913.8|6911.8|6905.8|6923.3|6917.3|6910.8|6904.8|220
1652963700000|2022-05-19 12:35:00|6912.8|6906.8|6907.8|6901.8|6921.8|6915.8|6906.3|6900.3|250
1652964000000|2022-05-19 12:40:00|6908.8|6902.8|6916.8|6910.8|6918.8|6912.8|6908.3|6902.3|125
1652964300000|2022-05-19 12:45:00|6917.3|6911.3|6921.8|6915.8|6922.3|6916.3|6916.8|6910.8|100
1652964600000|2022-05-19 12:50:00|6921.3|6915.3|6916.3|6910.3|6923.8|6917.8|6916.3|6910.3|100
1652964900000|2022-05-19 12:55:00|6915.8|6909.8|6919.3|6913.3|6921.8|6915.8|6913.8|6907.8|147
1652965200000|2022-05-19 13:00:00|6918.8|6912.8|6928.3|6922.3|6929.3|6923.3|6918.8|6912.8|55
1652965500000|2022-05-19 13:05:00|6928.8|6922.8|6935.3|6929.3|6936.8|6930.8|6928.8|6922.8|88
1652965800000|2022-05-19 13:10:00|6934.8|6928.8|6939.8|6933.8|6946.8|6940.8|6934.8|6928.8|124
1652966100000|2022-05-19 13:15:00|6940.3|6934.3|6937.3|6931.3|6941.3|6935.3|6933.8|6927.8|125
1652966400000|2022-05-19 13:20:00|6936.8|6930.8|6937.3|6931.3|6944.8|6938.8|6935.8|6929.8|129
1652966700000|2022-05-19 13:25:00|6936.8|6930.8|6932.3|6926.3|6937.3|6931.3|6930.8|6924.8|72
1652967000000|2022-05-19 13:30:00|6932.8|6926.8|6956.8|6950.8|6973.3|6967.3|6932.8|6926.8|1225
1652967300000|2022-05-19 13:35:00|6955.8|6949.8|6971.8|6965.8|6976.8|6970.8|6945.8|6939.8|935
1652967600000|2022-05-19 13:40:00|6971.3|6965.3|6955.3|6949.3|6975.8|6969.8|6954.3|6948.3|657
1652967900000|2022-05-19 13:45:00|6955.8|6949.8|6945.8|6939.8|6964.3|6958.3|6935.8|6929.8|642
1652968200000|2022-05-19 13:50:00|6946.3|6940.3|6972.3|6966.3|6975.8|6969.8|6938.8|6932.8|469
1652968500000|2022-05-19 13:55:00|6971.8|6965.8|6985.8|6979.8|6991.3|6985.3|6971.3|6965.3|665
1652968800000|2022-05-19 14:00:00|6986.3|6980.3|7006.8|7000.8|7013.8|7007.8|6980.8|6974.8|760
1652969100000|2022-05-19 14:05:00|7006.3|7000.3|6995.3|6989.3|7007.3|7001.3|6988.3|6982.3|239
1652969400000|2022-05-19 14:10:00|6995.8|6989.8|6997.3|6991.3|7008.8|7002.8|6991.3|6985.3|405
1652969700000|2022-05-19 14:15:00|6995.8|6989.8|6992.8|6986.8|7006.3|7000.3|6991.3|6985.3|317
1652970000000|2022-05-19 14:20:00|6993.3|6987.3|7004.3|6998.3|7006.3|7000.3|6990.8|6984.8|250
1652970300000|2022-05-19 14:25:00|7003.8|6997.8|6978.3|6972.3|7004.3|6998.3|6976.8|6970.8|351
1652970600000|2022-05-19 14:30:00|6977.8|6971.8|6986.8|6980.8|6987.8|6981.8|6970.3|6964.3|372
1652970900000|2022-05-19 14:35:00|6985.8|6979.8|6970.3|6964.3|6992.8|6986.8|6966.3|6960.3|336
1652971200000|2022-05-19 14:40:00|6969.8|6963.8|6960.8|6954.8|6970.3|6964.3|6953.8|6947.8|641
1652971500000|2022-05-19 14:45:00|6961.3|6955.3|6961.8|6955.8|6970.8|6964.8|6957.8|6951.8|345
1652971800000|2022-05-19 14:50:00|6962.3|6956.3|6978.8|6972.8|6978.8|6972.8|6955.8|6949.8|422
1652972100000|2022-05-19 14:55:00|6979.3|6973.3|6986.3|6980.3|6988.8|6982.8|6976.3|6970.3|408
1652972400000|2022-05-19 15:00:00|6985.8|6979.8|6989.3|6983.3|6994.3|6988.3|6984.3|6978.3|191
1652972700000|2022-05-19 15:05:00|6989.8|6983.8|6993.8|6987.8|6994.3|6988.3|6978.3|6972.3|179
1652973000000|2022-05-19 15:10:00|6993.3|6987.3|6991.8|6985.8|7005.8|6999.8|6990.8|6984.8|296
1652973300000|2022-05-19 15:15:00|6991.3|6985.3|6989.8|6983.8|6993.3|6987.3|6982.3|6976.3|376
1652973600000|2022-05-19 15:20:00|6989.3|6983.3|6999.8|6993.8|7002.3|6996.3|6980.8|6974.8|479
1652973900000|2022-05-19 15:25:00|7000.3|6994.3|6995.3|6989.3|7001.3|6995.3|6989.8|6983.8|289
1652974200000|2022-05-19 15:30:00|6994.8|6988.8|7009.8|7003.8|7010.3|7004.3|6993.8|6987.8|183
1652974500000|2022-05-19 15:35:00|7010.3|7004.3|7014.8|7008.8|7017.3|7011.3|7005.8|6999.8|581
1652974800000|2022-05-19 15:40:00|7015.3|7009.3|7034.3|7028.3|7035.8|7029.8|7015.3|7009.3|736
1652975100000|2022-05-19 15:45:00|7034.8|7028.8|7041.3|7035.3|7046.8|7040.8|7029.8|7023.8|748
1652975400000|2022-05-19 15:50:00|7040.8|7034.8|7034.3|7028.3|7042.8|7036.8|7031.8|7025.8|440
1652975700000|2022-05-19 15:55:00|7034.8|7028.8|7032.3|7026.3|7034.8|7028.8|7025.8|7019.8|455
1652976000000|2022-05-19 16:00:00|7031.3|7025.3|7033.3|7027.3|7036.3|7030.3|7027.3|7021.3|116
1652976300000|2022-05-19 16:05:00|7032.3|7026.3|7039.3|7033.3|7043.3|7037.3|7032.3|7026.3|182
1652976600000|2022-05-19 16:10:00|7040.3|7034.3|7051.3|7045.3|7052.3|7046.3|7040.3|7034.3|409
1652976900000|2022-05-19 16:15:00|7050.3|7044.3|7047.3|7041.3|7060.3|7054.3|7045.3|7039.3|419
1652977200000|2022-05-19 16:20:00|7046.3|7040.3|7041.3|7035.3|7046.3|7040.3|7030.3|7024.3|168
1652977500000|2022-05-19 16:25:00|7042.3|7036.3|7041.3|7035.3|7043.3|7037.3|7036.3|7030.3|513
1652977800000|2022-05-19 16:30:00|7040.3|7034.3|7037.3|7031.3|7042.3|7036.3|7037.3|7031.3|513
1652978100000|2022-05-19 16:35:00|7036.3|7030.3|7022.3|7016.3|7036.3|7030.3|7021.3|7015.3|243
1652978400000|2022-05-19 16:40:00|7021.3|7015.3|7015.3|7009.3|7022.3|7016.3|7014.3|7008.3|369
1652978700000|2022-05-19 16:45:00|7014.3|7008.3|7014.3|7008.3|7016.3|7010.3|7008.3|7002.3|409
1652979000000|2022-05-19 16:50:00|7015.3|7009.3|7024.3|7018.3|7026.3|7020.3|7015.3|7009.3|246
1652979300000|2022-05-19 16:55:00|7021.3|7015.3|7035.3|7029.3|7036.3|7030.3|7018.3|7012.3|169
1652979600000|2022-05-19 17:00:00|7038.3|7032.3|7033.3|7027.3|7040.3|7034.3|7030.3|7024.3|158
1652979900000|2022-05-19 17:05:00|7035.3|7029.3|7035.3|7029.3|7045.3|7039.3|7034.3|7028.3|148
1652980200000|2022-05-19 17:10:00|7037.3|7031.3|7026.3|7020.3|7037.3|7031.3|7020.3|7014.3|260
1652980500000|2022-05-19 17:15:00|7025.3|7019.3|7038.3|7032.3|7038.3|7032.3|7019.3|7013.3|228
1652980800000|2022-05-19 17:20:00|7039.3|7033.3|7043.3|7037.3|7045.3|7039.3|7036.3|7030.3|206
1652981100000|2022-05-19 17:25:00|7042.3|7036.3|7039.3|7033.3|7046.3|7040.3|7036.3|7030.3|142
1652981400000|2022-05-19 17:30:00|7038.3|7032.3|7042.3|7036.3|7051.3|7045.3|7034.3|7028.3|120
1652981700000|2022-05-19 17:35:00|7043.3|7037.3|7047.3|7041.3|7049.3|7043.3|7040.3|7034.3|135
1652982000000|2022-05-19 17:40:00|7046.3|7040.3|7046.3|7040.3|7052.3|7046.3|7044.3|7038.3|99
1652982300000|2022-05-19 17:45:00|7047.3|7041.3|7027.3|7021.3|7051.3|7045.3|7027.3|7021.3|201
1652982600000|2022-05-19 17:50:00|7028.3|7022.3|7048.3|7042.3|7049.3|7043.3|7027.3|7021.3|118
1652982900000|2022-05-19 17:55:00|7049.3|7043.3|7063.3|7057.3|7065.3|7059.3|7049.3|7043.3|259
1652983200000|2022-05-19 18:00:00|7062.3|7056.3|7054.3|7048.3|7062.3|7056.3|7049.3|7043.3|93
1652983500000|2022-05-19 18:05:00|7050.3|7044.3|7052.3|7046.3|7052.3|7046.3|7045.3|7039.3|45
1652983800000|2022-05-19 18:10:00|7051.3|7045.3|7049.3|7043.3|7057.3|7051.3|7045.3|7039.3|64
1652984100000|2022-05-19 18:15:00|7050.3|7044.3|7042.3|7036.3|7055.3|7049.3|7042.3|7036.3|91
1652984400000|2022-05-19 18:20:00|7043.3|7037.3|7048.3|7042.3|7050.3|7044.3|7038.3|7032.3|56
1652984700000|2022-05-19 18:25:00|7049.3|7043.3|7044.3|7038.3|7050.3|7044.3|7042.3|7036.3|86
1652985000000|2022-05-19 18:30:00|7043.3|7037.3|7046.3|7040.3|7049.3|7043.3|7042.3|7036.3|68
1652985300000|2022-05-19 18:35:00|7044.3|7038.3|7057.3|7051.3|7062.3|7056.3|7043.3|7037.3|190
1652985600000|2022-05-19 18:40:00|7055.3|7049.3|7052.3|7046.3|7055.3|7049.3|7041.3|7035.3|100
1652985900000|2022-05-19 18:45:00|7050.3|7044.3|7058.3|7052.3|7058.3|7052.3|7046.3|7040.3|106
1652986200000|2022-05-19 18:50:00|7059.3|7053.3|7060.3|7054.3|7062.3|7056.3|7053.3|7047.3|263
1652986500000|2022-05-19 18:55:00|7059.3|7053.3|7060.3|7036.9|7060.3|7053.3|7045.3|7036.9|298
1652986800000|2022-05-19 19:00:00|7060.4|7037|7065.3|7041.9|7072.1|7048.7|7056.5|7033.1|1
1652987100000|2022-05-19 19:05:00|7065.4|7042|7057.8|7034.4|7072.5|7049.1|7057.7|7034.3|0
1652987400000|2022-05-19 19:10:00|7057.7|7034.3|7055|7031.6|7060.8|7037.4|7051.2|7027.8|0
1652987700000|2022-05-19 19:15:00|7054.9|7031.5|7043.3|7019.9|7055.6|7032.2|7042.1|7018.7|0
1652988000000|2022-05-19 19:20:00|7043.4|7020|7023.8|7000.4|7043.5|7020.1|7023.7|7000.3|0
1652988300000|2022-05-19 19:25:00|7023.7|7000.3|7018.8|6995.4|7029.2|7005.8|7018.7|6995.3|0
1652988600000|2022-05-19 19:30:00|7018.6|6995.2|7020.7|6997.3|7026.2|7002.8|7018|6994.6|0
1652988900000|2022-05-19 19:35:00|7020.6|6997.2|7021.9|6998.5|7025.8|7002.4|7017.4|6994|0
1652989200000|2022-05-19 19:40:00|7022|6998.6|7044.7|7021.3|7045.3|7021.9|7021.4|6998|0
1652989500000|2022-05-19 19:45:00|7044.6|7021.2|7044.3|7020.9|7050|7026.6|7039.5|7016.1|0
1652989800000|2022-05-19 19:50:00|7046|7022.6|7038.7|7015.3|7048.3|7024.9|7033.8|7010.4|0
1652990100000|2022-05-19 19:55:00|7038.6|7015.2|7030.6|7007.2|7044.9|7021.5|7029.2|7005.8|0
1652990400000|2022-05-19 20:00:00|7029.9|7006.5|7024.6|7001.2|7030|7006.6|7018.7|6995.3|0
1652990700000|2022-05-19 20:05:00|7024.9|7001.5|7024.5|7001.1|7028.6|7005.2|7022.7|6999.3|0
1652991000000|2022-05-19 20:10:00|7024.6|7001.2|7030.4|7007|7030.4|7007|7024.2|7000.8|0
1652991300000|2022-05-19 20:15:00|7030.1|7006.7|7030.1|7006.7|7031.5|7008.1|7026.8|7003.4|0
1652991600000|2022-05-19 20:20:00|7029.4|7006|7028.2|7004.8|7030.1|7006.7|7027.5|7004.1|0
1652991900000|2022-05-19 20:25:00|7028.6|7005.2|7030.3|7006.9|7030.3|7006.9|7025.3|7001.9|0
1652992200000|2022-05-19 20:30:00|7030.1|7006.7|7028.2|7004.8|7031.9|7008.5|7027.5|7004.1|0
1652992500000|2022-05-19 20:35:00|7028.1|7004.7|7028.2|7004.8|7029.3|7005.9|7027.1|7003.7|0
1652992800000|2022-05-19 20:40:00|7027.9|7004.5|7029.7|7006.3|7030.4|7007|7026.8|7003.4|0
1652993100000|2022-05-19 20:45:00|7029.4|7006|7033.9|7010.5|7034.9|7011.5|7028.8|7005.4|0
1652993400000|2022-05-19 20:50:00|7034.1|7010.7|7036.7|7013.3|7037.1|7013.7|7032.5|7009.1|0
1652993700000|2022-05-19 20:55:00|7036.4|7013|7032.8|7009.4|7037.1|7013.7|7031.4|7008|0
1652994000000|2022-05-19 21:00:00|7032.6|7009.2|7030.9|7007.5|7032.8|7009.4|7030.4|7007|0
1652994300000|2022-05-19 21:05:00|7030.8|7007.4|7030.9|7007.5|7030.9|7007.5|7030.8|7007.4|0
1652994600000|2022-05-19 21:10:00|7031.8|7008.4|7031.4|7008|7032|7008.6|7030.8|7007.4|0
1652994900000|2022-05-19 21:15:00|7031.5|7008.1|7031.7|7008.3|7031.8|7008.4|7031.2|7007.8|0
1652995200000|2022-05-19 21:20:00|7031.5|7008.1|7031.7|7008.3|7032.2|7008.8|7031.5|7008.1|0
1652995500000|2022-05-19 21:25:00|7031.6|7008.2|7031.6|7008.2|7031.8|7008.4|7031.6|7008.2|0
1652995800000|2022-05-19 21:30:00|7031.5|7008.1|7031.5|7008.1|7031.6|7008.2|7031.5|7008.1|0
1652996100000|2022-05-19 21:35:00|7031.6|7008.2|7031.5|7008.1|7031.7|7008.3|7031.3|7007.9|0
1652996400000|2022-05-19 21:40:00|7031.4|7008|7032.1|7008.7|7032.3|7008.9|7031.4|7008|0
1652996700000|2022-05-19 21:45:00|7032|7008.6|7031.8|7008.4|7032|7008.6|7031.8|7008.4|0
1652997000000|2022-05-19 21:50:00|7032|7008.6|7031.4|7008|7032|7008.6|7031.2|7007.8|0
1652997300000|2022-05-19 21:55:00|7031.5|7008.1|7031.3|7007.9|7031.5|7008.1|7031.3|7007.9|0
1652997600000|2022-05-19 22:00:00|7032.6|7009.2|7037.8|7014.4|7038.9|7015.5|7031.7|7008.3|0
1652997900000|2022-05-19 22:05:00|7037.6|7014.2|7040.1|7016.7|7042.2|7018.8|7037.6|7014.2|0
1652998200000|2022-05-19 22:10:00|7040.3|7016.9|7040.8|7017.4|7041.2|7017.8|7039.9|7016.5|0
1652998500000|2022-05-19 22:15:00|7041|7017.6|7046.3|7022.9|7047|7023.6|7040.4|7017|0
1652998800000|2022-05-19 22:20:00|7046.5|7023.1|7046.3|7022.9|7047.4|7024|7044.5|7021.1|0
1652999100000|2022-05-19 22:25:00|7046.1|7022.7|7044.9|7021.5|7048.1|7024.7|7044.5|7021.1|0
1652999400000|2022-05-19 22:30:00|7045.2|7021.8|7043.7|7020.3|7046.3|7022.9|7040.1|7016.7|0
1652999700000|2022-05-19 22:35:00|7043.4|7020|7040.8|7017.4|7044.1|7020.7|7040.1|7016.7|0
1653000000000|2022-05-19 22:40:00|7040.6|7017.2|7040.4|7017|7041.5|7018.1|7039.5|7016.1|0
1653000300000|2022-05-19 22:45:00|7040.1|7016.7|7040.8|7017.4|7040.8|7017.4|7039.1|7015.7|0
1653000600000|2022-05-19 22:50:00|7040.6|7017.2|7041.9|7018.5|7042.3|7018.9|7040.4|7017|0
1653000900000|2022-05-19 22:55:00|7042.2|7018.8|7041.5|7018.1|7042.6|7019.2|7039|7015.6|0
1653001200000|2022-05-19 23:00:00|7041.9|7018.5|7043.9|7020.5|7044.1|7020.7|7040.4|7017|0
1653001500000|2022-05-19 23:05:00|7043.8|7020.4|7041.1|7017.7|7044.1|7020.7|7041.1|7017.7|0
1653001800000|2022-05-19 23:10:00|7041.2|7017.8|7038.5|7015.1|7042.3|7018.9|7037.4|7014|0
1653002100000|2022-05-19 23:15:00|7038.3|7014.9|7039.2|7015.8|7039.2|7015.8|7037|7013.6|0
1653002400000|2022-05-19 23:20:00|7039.5|7016.1|7039.6|7016.2|7040.3|7016.9|7037.8|7014.4|0
1653002700000|2022-05-19 23:25:00|7039.9|7016.5|7044|7020.6|7045.6|7022.2|7039.2|7015.8|0
1653003000000|2022-05-19 23:30:00|7044.2|7020.8|7045.5|7022.1|7046.2|7022.8|7043.8|7020.4|0
1653003300000|2022-05-19 23:35:00|7045.6|7022.2|7046.3|7022.9|7047.3|7023.9|7045.1|7021.7|0
1653003600000|2022-05-19 23:40:00|7046.6|7023.2|7047.7|7024.3|7049.2|7025.8|7045.9|7022.5|0
1653003900000|2022-05-19 23:45:00|7048.1|7024.7|7051.8|7028.4|7051.8|7028.4|7046.3|7022.9|0
1653004200000|2022-05-19 23:50:00|7051.5|7028.1|7051.4|7028|7053.6|7030.2|7049.2|7025.8|0
1653004500000|2022-05-19 23:55:00|7051.3|7027.9|7050.3|7026.9|7051.8|7028.4|7049|7025.6|0
1653004800000|2022-05-20 00:00:00|7051|7027.6|7054.7|7031.3|7056|7032.6|7050.3|7026.9|0
1653005100000|2022-05-20 00:05:00|7054.4|7031|7055.9|7032.5|7058.8|7035.4|7052.4|7029|0
1653005400000|2022-05-20 00:10:00|7056.2|7032.8|7059.2|7035.8|7060.7|7037.3|7056.1|7032.7|0
1653005700000|2022-05-20 00:15:00|7059.6|7036.2|7058|7034.6|7064.5|7041.1|7058|7034.6|0
1653006000000|2022-05-20 00:20:00|7057.8|7034.4|7059|7035.6|7060.1|7036.7|7057.2|7033.8|0
1653006300000|2022-05-20 00:25:00|7058.9|7035.5|7060.1|7036.7|7060.3|7036.9|7056.7|7033.3|0
1653006600000|2022-05-20 00:30:00|7060.4|7037|7064.4|7041|7064.4|7041|7060.4|7037|0
1653006900000|2022-05-20 00:35:00|7064.1|7040.7|7066.3|7042.9|7068.8|7045.4|7062.6|7039.2|0
1653007200000|2022-05-20 00:40:00|7066.4|7043|7065.7|7042.3|7068.4|7045|7063.6|7040.2|0
1653007500000|2022-05-20 00:45:00|7066|7042.6|7064.5|7041.1|7067.1|7043.7|7063.4|7040|0
1653007800000|2022-05-20 00:50:00|7064.4|7041|7059.9|7036.5|7064.6|7041.2|7058|7034.6|0
1653008100000|2022-05-20 00:55:00|7059.8|7036.4|7059.6|7036.2|7062.1|7038.7|7057|7033.6|0
1653008400000|2022-05-20 01:00:00|7059.2|7035.8|7059.5|7036.1|7060.3|7036.9|7057.7|7034.3|0
1653008700000|2022-05-20 01:05:00|7059.8|7036.4|7062.3|7038.9|7062.3|7038.9|7059.1|7035.7|0
1653009000000|2022-05-20 01:10:00|7062.1|7038.7|7057.5|7034.1|7064.6|7041.2|7057.5|7034.1|0
1653009300000|2022-05-20 01:15:00|7058|7034.6|7062.3|7056.3|7072.3|7066.3|7028.3|7022.3|3541
1653009600000|2022-05-20 01:20:00|7063.3|7057.3|7069.3|7063.3|7081.3|7075.3|7052.3|7046.3|2092
1653009900000|2022-05-20 01:25:00|7070.3|7064.3|7072.3|7066.3|7084.3|7078.3|7070.3|7064.3|1576
1653010200000|2022-05-20 01:30:00|7071.3|7065.3|7068.3|7062.3|7071.3|7065.3|7048.3|7042.3|5704
1653010500000|2022-05-20 01:35:00|7067.3|7061.3|7064.3|7058.3|7080.3|7074.3|7051.3|7045.3|3007
1653010800000|2022-05-20 01:40:00|7065.3|7059.3|7089.3|7083.3|7094.3|7088.3|7063.3|7057.3|3196
1653011100000|2022-05-20 01:45:00|7088.3|7082.3|7082.3|7076.3|7093.3|7087.3|7073.3|7067.3|2278
1653011400000|2022-05-20 01:50:00|7083.3|7077.3|7081.3|7075.3|7100.3|7094.3|7077.3|7071.3|1699
1653011700000|2022-05-20 01:55:00|7082.3|7076.3|7073.3|7067.3|7091.3|7085.3|7073.3|7067.3|1486
1653012000000|2022-05-20 02:00:00|7072.3|7066.3|7056.3|7050.3|7076.3|7070.3|7049.3|7043.3|1794
1653012300000|2022-05-20 02:05:00|7055.3|7049.3|7029.3|7023.3|7065.3|7059.3|7029.3|7023.3|1505
1653012600000|2022-05-20 02:10:00|7028.3|7022.3|7013.5|7007.5|7030.3|7024.3|7012.5|7006.5|1795
1653012900000|2022-05-20 02:15:00|7012.5|7006.5|7030.5|7024.5|7037.5|7031.5|7009.5|7003.5|1359
1653013200000|2022-05-20 02:20:00|7031.5|7025.5|7030.5|7024.5|7038.5|7032.5|7026.5|7020.5|915
1653013500000|2022-05-20 02:25:00|7029.5|7023.5|7043.5|7037.5|7045.5|7039.5|7029.5|7023.5|1015
1653013800000|2022-05-20 02:30:00|7044.5|7038.5|7028.5|7022.5|7046.5|7040.5|7018.5|7012.5|1151
1653014100000|2022-05-20 02:35:00|7030.5|7024.5|7029.5|7023.5|7034.5|7028.5|7016.5|7010.5|1049
1653014400000|2022-05-20 02:40:00|7030.5|7024.5|7034.5|7028.5|7036.5|7030.5|7017.5|7011.5|888
1653014700000|2022-05-20 02:45:00|7036.5|7030.5|7055.5|7049.5|7056.5|7050.5|7034.5|7028.5|1046
1653015000000|2022-05-20 02:50:00|7054.5|7048.5|7054.5|7048.5|7059.5|7053.5|7046.5|7040.5|697
1653015300000|2022-05-20 02:55:00|7055.5|7049.5|7054.5|7048.5|7057.5|7051.5|7047.5|7041.5|492
1653015600000|2022-05-20 03:00:00|7053.5|7047.5|7046.5|7040.5|7056.5|7050.5|7045.5|7039.5|722
1653015900000|2022-05-20 03:05:00|7047.5|7041.5|7048.5|7042.5|7055.5|7049.5|7042.5|7036.5|549
1653016200000|2022-05-20 03:10:00|7049.5|7043.5|7035.5|7029.5|7050.5|7044.5|7027.5|7021.5|544
1653016500000|2022-05-20 03:15:00|7034.5|7028.5|7044.5|7038.5|7048.5|7042.5|7033.5|7027.5|1459
1653016800000|2022-05-20 03:20:00|7043.5|7037.5|7049.5|7043.5|7051.5|7045.5|7040.5|7034.5|547
1653017100000|2022-05-20 03:25:00|7050.5|7044.5|7051.5|7045.5|7056.5|7050.5|7048.5|7042.5|530
1653017400000|2022-05-20 03:30:00|7050.5|7044.5|7050.5|7044.5|7054.5|7048.5|7045.5|7039.5|368
1653017700000|2022-05-20 03:35:00|7049.5|7043.5|7061.5|7055.5|7061.5|7055.5|7047.5|7041.5|575
1653018000000|2022-05-20 03:40:00|7060.5|7054.5|7058.5|7052.5|7064.5|7058.5|7053.5|7047.5|647
1653018300000|2022-05-20 03:45:00|7057.5|7051.5|7057.5|7051.5|7059.5|7053.5|7053.5|7047.5|548
1653018600000|2022-05-20 03:50:00|7056.5|7050.5|7052.5|7046.5|7056.5|7050.5|7047.5|7041.5|586
1653018900000|2022-05-20 03:55:00|7051.5|7045.5|7050.5|7044.5|7052.5|7046.5|7046.5|7040.5|463
1653019200000|2022-05-20 04:00:00|7055.9|7032.5|7058.5|7035.1|7059|7035.6|7054.1|7030.7|1
1653019500000|2022-05-20 04:05:00|7058.8|7035.4|7061.9|7038.5|7062.9|7039.5|7058.5|7035.1|0
1653019800000|2022-05-20 04:10:00|7062|7038.6|7061.8|7038.4|7065.4|7042|7061.8|7038.4|0
1653020100000|2022-05-20 04:15:00|7061.6|7038.2|7064.4|7041|7064.7|7041.3|7061.1|7037.7|0
1653020400000|2022-05-20 04:20:00|7064.3|7040.9|7065.9|7042.5|7066.2|7042.8|7061.8|7038.4|0
1653020700000|2022-05-20 04:25:00|7066.2|7042.8|7068.5|7045.1|7070|7046.6|7066.1|7042.7|0
1653021000000|2022-05-20 04:30:00|7068.2|7044.8|7069.3|7045.9|7070.7|7047.3|7064.6|7041.2|0
1653021300000|2022-05-20 04:35:00|7069.5|7046.1|7069.3|7045.9|7070.6|7047.2|7068.3|7044.9|0
1653021600000|2022-05-20 04:40:00|7069.5|7046.1|7069.7|7046.3|7070.2|7046.8|7068.1|7044.7|0
1653021900000|2022-05-20 04:45:00|7069.8|7046.4|7069|7045.6|7071.1|7047.7|7068.5|7045.1|0
1653022200000|2022-05-20 04:50:00|7069.2|7045.8|7070|7046.6|7070|7046.6|7068.5|7045.1|0
1653022500000|2022-05-20 04:55:00|7069.9|7046.5|7070.8|7047.4|7071.1|7047.7|7069|7045.6|0
1653022800000|2022-05-20 05:00:00|7072.3|7048.9|7057.5|7051.5|7084.5|7078.5|7053.5|7047.5|3448
1653023100000|2022-05-20 05:05:00|7058.5|7052.5|7061.5|7055.5|7068.5|7062.5|7056.5|7050.5|746
1653023400000|2022-05-20 05:10:00|7062.5|7056.5|7068.5|7062.5|7071.5|7065.5|7059.5|7053.5|600
1653023700000|2022-05-20 05:15:00|7067.5|7061.5|7068.5|7062.5|7069.5|7063.5|7057.5|7051.5|597
1653024000000|2022-05-20 05:20:00|7069.5|7063.5|7066.5|7060.5|7077.5|7071.5|7065.5|7059.5|1082
1653024300000|2022-05-20 05:25:00|7067.5|7061.5|7072.5|7066.5|7073.5|7067.5|7056.5|7050.5|887
1653024600000|2022-05-20 05:30:00|7073.5|7067.5|7074.5|7068.5|7081.5|7075.5|7070.5|7064.5|1198
1653024900000|2022-05-20 05:35:00|7073.5|7067.5|7088.5|7082.5|7090.5|7084.5|7069.5|7063.5|1152
1653025200000|2022-05-20 05:40:00|7087.5|7081.5|7077.5|7071.5|7088.5|7082.5|7070.5|7064.5|1291
1653025500000|2022-05-20 05:45:00|7078.5|7072.5|7079.5|7073.5|7081.5|7075.5|7072.5|7066.5|1500
1653025800000|2022-05-20 05:50:00|7081.5|7075.5|7084.5|7078.5|7087.5|7081.5|7072.5|7066.5|1297
1653026100000|2022-05-20 05:55:00|7083.5|7077.5|7071.5|7065.5|7088.5|7082.5|7071.5|7065.5|936
1653026400000|2022-05-20 06:00:00|7072.5|7066.5|7074.5|7068.5|7078.5|7072.5|7060.5|7054.5|1219
1653026700000|2022-05-20 06:05:00|7073.5|7067.5|7079.5|7073.5|7081.5|7075.5|7070.5|7064.5|694
1653027000000|2022-05-20 06:10:00|7080.5|7074.5|7094.5|7088.5|7112.5|7106.5|7080.5|7074.5|3366
1653027300000|2022-05-20 06:15:00|7093.5|7087.5|7093.5|7087.5|7102.5|7096.5|7091.5|7085.5|1725
1653027600000|2022-05-20 06:20:00|7092.5|7086.5|7095.5|7089.5|7096.5|7090.5|7087.5|7081.5|865
1653027900000|2022-05-20 06:25:00|7094.5|7088.5|7089.5|7083.5|7094.5|7088.5|7082.5|7076.5|1004
1653028200000|2022-05-20 06:30:00|7088.5|7082.5|7103.5|7097.5|7104.5|7098.5|7085.5|7079.5|1720
1653028500000|2022-05-20 06:35:00|7104.5|7098.5|7106.5|7100.5|7110.5|7104.5|7101.5|7095.5|1466
1653028800000|2022-05-20 06:40:00|7105.5|7099.5|7131.5|7125.5|7131.5|7125.5|7102.5|7096.5|3234
1653029100000|2022-05-20 06:45:00|7130.5|7124.5|7116.5|7110.5|7131.5|7125.5|7113.5|7107.5|1639
1653029400000|2022-05-20 06:50:00|7114.5|7108.5|7115.5|7109.5|7119.5|7113.5|7105.5|7099.5|1555
1653029700000|2022-05-20 06:55:00|7114.5|7108.5|7125.5|7119.5|7130.5|7124.5|7114.5|7108.5|2149
1653030000000|2022-05-20 07:00:00|7124.5|7118.5|7122.5|7116.5|7132.5|7126.5|7116.5|7110.5|3248
1653030300000|2022-05-20 07:05:00|7123.5|7117.5|7123.5|7117.5|7127.5|7121.5|7117.5|7111.5|1566
1653030600000|2022-05-20 07:10:00|7124.5|7118.5|7124.5|7118.5|7127.5|7121.5|7120.5|7114.5|1845
1653030900000|2022-05-20 07:15:00|7125.5|7119.5|7105.5|7099.5|7125.5|7119.5|7105.5|7099.5|2509
1653031200000|2022-05-20 07:20:00|7104.5|7098.5|7097.5|7091.5|7106.5|7100.5|7096.5|7090.5|2939
1653031500000|2022-05-20 07:25:00|7098.5|7092.5|7109.5|7103.5|7110.5|7104.5|7090.5|7084.5|1364
1653031800000|2022-05-20 07:30:00|7110.5|7104.5|7120.5|7114.5|7122.5|7116.5|7104.5|7098.5|2557
1653032100000|2022-05-20 07:35:00|7119.5|7113.5|7127.5|7121.5|7132.5|7126.5|7119.5|7113.5|3237
1653032400000|2022-05-20 07:40:00|7126.5|7120.5|7131.5|7125.5|7133.5|7127.5|7121.5|7115.5|2243
1653032700000|2022-05-20 07:45:00|7130.5|7124.5|7141.5|7135.5|7142.5|7136.5|7127.5|7121.5|2379
1653033000000|2022-05-20 07:50:00|7142.5|7136.5|7151.5|7145.5|7158.5|7152.5|7139.5|7133.5|3730
1653033300000|2022-05-20 07:55:00|7149.5|7143.5|7132.5|7126.5|7149.5|7143.5|7130.5|7124.5|3958
1653033600000|2022-05-20 08:00:00|7130.8|7124.8|7127.8|7121.8|7133.8|7127.8|7123.8|7117.8|1866
1653033900000|2022-05-20 08:05:00|7128.8|7122.8|7112.8|7106.8|7130.8|7124.8|7112.8|7106.8|4500
1653034200000|2022-05-20 08:10:00|7113.8|7107.8|7106.8|7100.8|7123.8|7117.8|7105.8|7099.8|2139
1653034500000|2022-05-20 08:15:00|7107.8|7101.8|7105.8|7099.8|7107.8|7101.8|7100.8|7094.8|2549
1653034800000|2022-05-20 08:20:00|7104.8|7098.8|7105.8|7099.8|7106.8|7100.8|7098.8|7092.8|1453
1653035100000|2022-05-20 08:25:00|7104.8|7098.8|7110.8|7104.8|7110.8|7104.8|7101.8|7095.8|1831
1653035400000|2022-05-20 08:30:00|7118.7|7095.3|7124.8|7101.4|7125.6|7102.2|7118.3|7094.9|0
1653035700000|2022-05-20 08:35:00|7125.1|7101.7|7125.1|7101.7|7125.5|7102.1|7121.2|7097.8|0
1653036000000|2022-05-20 08:40:00|7125.5|7102.1|7129.6|7106.2|7130|7106.6|7123.6|7100.2|0
1653036300000|2022-05-20 08:45:00|7129.3|7105.9|7123.3|7099.9|7130.6|7107.2|7123.3|7099.9|0
1653036600000|2022-05-20 08:50:00|7123|7099.6|7123.7|7100.3|7124.3|7100.9|7121.9|7098.5|0
1653036900000|2022-05-20 08:55:00|7123.5|7100.1|7122.7|7099.3|7124.3|7100.9|7121|7097.6|0
1653037200000|2022-05-20 09:00:00|7122.4|7099|7121.8|7098.4|7122.6|7099.2|7117|7093.6|0
1653037500000|2022-05-20 09:05:00|7121.6|7098.2|7120.7|7097.3|7123.2|7099.8|7118|7094.6|0
1653037800000|2022-05-20 09:10:00|7120.5|7097.1|7123.8|7100.4|7124.6|7101.2|7118|7094.6|0
1653038100000|2022-05-20 09:15:00|7115.8|7109.8|7121.8|7115.8|7132.8|7126.8|7115.8|7109.8|484
1653038400000|2022-05-20 09:20:00|7123.8|7117.8|7122.8|7116.8|7128.8|7122.8|7120.8|7114.8|133
1653038700000|2022-05-20 09:25:00|7124.8|7118.8|7136.8|7130.8|7136.8|7130.8|7123.8|7117.8|197
1653039000000|2022-05-20 09:30:00|7137.8|7131.8|7128.8|7122.8|7138.8|7132.8|7127.8|7121.8|231
1653039300000|2022-05-20 09:35:00|7127.8|7121.8|7125.8|7119.8|7127.8|7121.8|7122.8|7116.8|89
1653039600000|2022-05-20 09:40:00|7126.8|7120.8|7122.8|7116.8|7130.8|7124.8|7120.8|7114.8|154
1653039900000|2022-05-20 09:45:00|7121.8|7115.8|7124.8|7118.8|7126.8|7120.8|7119.8|7113.8|210
1653040200000|2022-05-20 09:50:00|7123.8|7117.8|7129.8|7123.8|7129.8|7123.8|7121.8|7115.8|152
1653040500000|2022-05-20 09:55:00|7128.8|7122.8|7133.8|7127.8|7134.8|7128.8|7127.8|7121.8|75
1653040800000|2022-05-20 10:00:00|7133.3|7127.3|7129.3|7123.3|7133.3|7127.3|7128.8|7122.8|50
1653041100000|2022-05-20 10:05:00|7128.8|7122.8|7132.8|7126.8|7134.8|7128.8|7125.8|7119.8|208
1653041400000|2022-05-20 10:10:00|7132.3|7126.3|7134.3|7128.3|7134.8|7128.8|7129.3|7123.3|60
1653041700000|2022-05-20 10:15:00|7133.3|7127.3|7129.8|7123.8|7134.3|7128.3|7127.3|7121.3|65
1653042000000|2022-05-20 10:20:00|7129.3|7123.3|7129.3|7123.3|7129.8|7123.8|7125.8|7119.8|25
1653042300000|2022-05-20 10:25:00|7128.8|7122.8|7133.3|7127.3|7134.3|7128.3|7128.3|7122.3|62
1653042600000|2022-05-20 10:30:00|7133.8|7127.8|7131.3|7125.3|7134.3|7128.3|7131.3|7125.3|41
1653042900000|2022-05-20 10:35:00|7130.8|7124.8|7128.3|7122.3|7131.3|7125.3|7126.3|7120.3|44
1653043200000|2022-05-20 10:40:00|7127.8|7121.8|7125.3|7119.3|7129.8|7123.8|7124.3|7118.3|70
1653043500000|2022-05-20 10:45:00|7125.8|7119.8|7126.8|7120.8|7129.3|7123.3|7123.3|7117.3|86
1653043800000|2022-05-20 10:50:00|7126.3|7120.3|7123.3|7117.3|7127.3|7121.3|7122.3|7116.3|2507
1653044100000|2022-05-20 10:55:00|7122.8|7116.8|7131.3|7125.3|7131.8|7125.8|7122.8|7116.8|90
1653044400000|2022-05-20 11:00:00|7130.8|7124.8|7129.3|7123.3|7132.8|7126.8|7125.3|7119.3|151
1653044700000|2022-05-20 11:05:00|7128.3|7122.3|7122.3|7116.3|7128.3|7122.3|7122.3|7116.3|82
1653045000000|2022-05-20 11:10:00|7122.8|7116.8|7118.3|7112.3|7123.3|7117.3|7117.3|7111.3|48
1653045300000|2022-05-20 11:15:00|7118.8|7112.8|7119.8|7113.8|7121.8|7115.8|7118.8|7112.8|27
1653045600000|2022-05-20 11:20:00|7120.3|7114.3|7121.3|7115.3|7122.3|7116.3|7119.3|7113.3|24
1653045900000|2022-05-20 11:25:00|7120.8|7114.8|7119.3|7113.3|7121.3|7115.3|7119.3|7113.3|16
1653046200000|2022-05-20 11:30:00|7120.3|7114.3|7122.3|7116.3|7122.3|7116.3|7117.3|7111.3|90
1653046500000|2022-05-20 11:35:00|7121.3|7115.3|7118.8|7112.8|7123.3|7117.3|7118.3|7112.3|44
1653046800000|2022-05-20 11:40:00|7118.3|7112.3|7117.3|7111.3|7121.3|7115.3|7116.3|7110.3|38
1653047100000|2022-05-20 11:45:00|7116.8|7110.8|7121.3|7115.3|7122.3|7116.3|7116.3|7110.3|48
1653047400000|2022-05-20 11:50:00|7121.8|7115.8|7125.8|7119.8|7126.8|7120.8|7119.3|7113.3|50
1653047700000|2022-05-20 11:55:00|7126.3|7120.3|7118.8|7112.8|7127.3|7121.3|7118.3|7112.3|40
1653048000000|2022-05-20 12:00:00|7118.3|7112.3|7118.3|7112.3|7122.3|7116.3|7116.3|7110.3|31
1653048300000|2022-05-20 12:05:00|7119.3|7113.3|7119.3|7113.3|7122.3|7116.3|7117.8|7111.8|33
1653048600000|2022-05-20 12:10:00|7118.8|7112.8|7116.3|7110.3|7124.3|7118.3|7115.8|7109.8|261
1653048900000|2022-05-20 12:15:00|7115.8|7109.8|7113.3|7107.3|7117.3|7111.3|7111.3|7105.3|280
1653049200000|2022-05-20 12:20:00|7113.8|7107.8|7112.3|7106.3|7116.3|7110.3|7112.3|7106.3|20
1653049500000|2022-05-20 12:25:00|7112.8|7106.8|7111.3|7105.3|7113.8|7107.8|7109.8|7103.8|37
1653049800000|2022-05-20 12:30:00|7110.8|7104.8|7108.8|7102.8|7111.3|7105.3|7107.3|7101.3|27
1653050100000|2022-05-20 12:35:00|7109.3|7103.3|7110.8|7104.8|7111.8|7105.8|7107.8|7101.8|20
1653050400000|2022-05-20 12:40:00|7110.3|7104.3|7107.3|7101.3|7110.8|7104.8|7105.8|7099.8|67
1653050700000|2022-05-20 12:45:00|7107.8|7101.8|7102.3|7096.3|7109.3|7103.3|7101.3|7095.3|98
1653051000000|2022-05-20 12:50:00|7101.8|7095.8|7098.3|7092.3|7105.3|7099.3|7098.3|7092.3|79
1653051300000|2022-05-20 12:55:00|7098.8|7092.8|7101.3|7095.3|7101.3|7095.3|7096.3|7090.3|149
1653051600000|2022-05-20 13:00:00|7100.8|7094.8|7107.3|7101.3|7108.3|7102.3|7099.3|7093.3|64
1653051900000|2022-05-20 13:05:00|7107.8|7101.8|7105.3|7099.3|7110.3|7104.3|7105.3|7099.3|63
1653052200000|2022-05-20 13:10:00|7104.8|7098.8|7102.3|7096.3|7106.8|7100.8|7102.3|7096.3|208
1653052500000|2022-05-20 13:15:00|7103.3|7097.3|7106.3|7100.3|7106.3|7100.3|7099.3|7093.3|152
1653052800000|2022-05-20 13:20:00|7105.8|7099.8|7110.3|7104.3|7110.3|7104.3|7104.3|7098.3|61
1653053100000|2022-05-20 13:25:00|7111.3|7105.3|7101.3|7095.3|7113.3|7107.3|7101.3|7095.3|123
1653053400000|2022-05-20 13:30:00|7100.8|7094.8|7102.8|7096.8|7143.3|7137.3|7099.8|7093.8|1391
1653053700000|2022-05-20 13:35:00|7103.3|7097.3|7103.8|7097.8|7106.3|7100.3|7084.3|7078.3|571
1653054000000|2022-05-20 13:40:00|7101.8|7095.8|7115.8|7109.8|7123.3|7117.3|7098.8|7092.8|363
1653054300000|2022-05-20 13:45:00|7115.3|7109.3|7094.8|7088.8|7116.8|7110.8|7094.3|7088.3|251
1653054600000|2022-05-20 13:50:00|7095.3|7089.3|7102.8|7096.8|7106.3|7100.3|7090.3|7084.3|379
1653054900000|2022-05-20 13:55:00|7103.3|7097.3|7102.8|7096.8|7108.8|7102.8|7097.3|7091.3|119
1653055200000|2022-05-20 14:00:00|7102.3|7096.3|7097.3|7091.3|7105.8|7099.8|7091.3|7085.3|148
1653055500000|2022-05-20 14:05:00|7098.8|7092.8|7075.8|7069.8|7099.8|7093.8|7073.8|7067.8|323
1653055800000|2022-05-20 14:10:00|7075.3|7069.3|7079.3|7073.3|7079.3|7073.3|7067.3|7061.3|391
1653056100000|2022-05-20 14:15:00|7079.8|7073.8|7085.3|7079.3|7086.3|7080.3|7077.8|7071.8|291
1653056400000|2022-05-20 14:20:00|7084.8|7078.8|7087.3|7081.3|7088.3|7082.3|7073.8|7067.8|211
1653056700000|2022-05-20 14:25:00|7087.8|7081.8|7100.3|7094.3|7104.3|7098.3|7083.3|7077.3|206
1653057000000|2022-05-20 14:30:00|7100.8|7094.8|7089.8|7083.8|7103.3|7097.3|7088.8|7082.8|261
1653057300000|2022-05-20 14:35:00|7089.3|7083.3|7087.3|7081.3|7092.3|7086.3|7082.3|7076.3|96
1653057600000|2022-05-20 14:40:00|7086.8|7080.8|7086.8|7080.8|7089.8|7083.8|7083.3|7077.3|234
1653057900000|2022-05-20 14:45:00|7087.3|7081.3|7070.3|7064.3|7088.3|7082.3|7069.3|7063.3|155
1653058200000|2022-05-20 14:50:00|7070.8|7064.8|7054.8|7048.8|7072.8|7066.8|7054.8|7048.8|263
1653058500000|2022-05-20 14:55:00|7054.3|7048.3|7044.3|7038.3|7057.3|7051.3|7043.3|7037.3|355
1653058800000|2022-05-20 15:00:00|7043.8|7037.8|7046.8|7040.8|7049.3|7043.3|7041.8|7035.8|225
1653059100000|2022-05-20 15:05:00|7047.3|7041.3|7032.3|7026.3|7048.3|7042.3|7030.8|7024.8|535
1653059400000|2022-05-20 15:10:00|7032.8|7026.8|7027.3|7021.3|7032.8|7026.8|7019.8|7013.8|401
1653059700000|2022-05-20 15:15:00|7026.8|7020.8|7019.3|7013.3|7026.8|7020.8|7017.3|7011.3|315
1653060000000|2022-05-20 15:20:00|7019.8|7013.8|7017.3|7011.3|7024.3|7018.3|7016.3|7010.3|367
1653060300000|2022-05-20 15:25:00|7016.8|7010.8|7029.8|7023.8|7034.3|7028.3|7015.3|7009.3|629
1653060600000|2022-05-20 15:30:00|7030.3|7024.3|7046.3|7040.3|7046.3|7040.3|7029.3|7023.3|381
1653060900000|2022-05-20 15:35:00|7045.8|7039.8|7036.3|7030.3|7047.3|7041.3|7031.3|7025.3|222
1653061200000|2022-05-20 15:40:00|7036.8|7030.8|7035.3|7029.3|7049.8|7043.8|7033.8|7027.8|400
1653061500000|2022-05-20 15:45:00|7034.8|7028.8|7043.8|7037.8|7046.3|7040.3|7034.8|7028.8|302
1653061800000|2022-05-20 15:50:00|7044.3|7038.3|7037.8|7031.8|7049.3|7043.3|7035.3|7029.3|77
1653062100000|2022-05-20 15:55:00|7038.3|7032.3|7029.8|7023.8|7040.8|7034.8|7029.3|7023.3|187
1653062400000|2022-05-20 16:00:00|7028.8|7022.8|7016.8|7010.8|7031.8|7025.8|7016.8|7010.8|216
1653062700000|2022-05-20 16:05:00|7015.8|7009.8|6997.8|6991.8|7022.8|7016.8|6997.8|6991.8|445
1653063000000|2022-05-20 16:10:00|6996.8|6990.8|7006.8|7000.8|7006.8|7000.8|6986.8|6980.8|558
1653063300000|2022-05-20 16:15:00|7007.8|7001.8|6996.8|6990.8|7007.8|7001.8|6995.8|6989.8|269
1653063600000|2022-05-20 16:20:00|6997.8|6991.8|6999.8|6993.8|7003.8|6997.8|6996.8|6990.8|209
1653063900000|2022-05-20 16:25:00|7000.8|6994.8|6995.8|6989.8|7000.8|6994.8|6989.8|6983.8|222
1653064200000|2022-05-20 16:30:00|6994.8|6988.8|6998.8|6992.8|7003.8|6997.8|6993.8|6987.8|107
1653064500000|2022-05-20 16:35:00|6996.8|6990.8|6986.8|6980.8|6996.8|6990.8|6982.8|6976.8|251
1653064800000|2022-05-20 16:40:00|6987.8|6981.8|6974.8|6968.8|6988.8|6982.8|6974.8|6968.8|312
1653065100000|2022-05-20 16:45:00|6973.8|6967.8|6993.8|6987.8|6993.8|6987.8|6970.8|6964.8|654
1653065400000|2022-05-20 16:50:00|6994.8|6988.8|6980.8|6974.8|6994.8|6988.8|6977.8|6971.8|230
1653065700000|2022-05-20 16:55:00|6983.8|6977.8|6992.8|6986.8|6995.8|6989.8|6980.8|6974.8|338
1653066000000|2022-05-20 17:00:00|6993.8|6987.8|6987.8|6981.8|6993.8|6987.8|6979.8|6973.8|300
1653066300000|2022-05-20 17:05:00|6986.8|6980.8|6977.8|6971.8|6991.8|6985.8|6975.8|6969.8|139
1653066600000|2022-05-20 17:10:00|6979.8|6973.8|6979.8|6973.8|6980.8|6974.8|6972.8|6966.8|307
1653066900000|2022-05-20 17:15:00|6980.8|6974.8|6976.8|6970.8|6982.8|6976.8|6975.8|6969.8|212
1653067200000|2022-05-20 17:20:00|6975.8|6969.8|6970.8|6964.8|6975.8|6969.8|6965.8|6959.8|314
1653067500000|2022-05-20 17:25:00|6968.8|6962.8|6962.8|6956.8|6968.8|6962.8|6959.8|6953.8|184
1653067800000|2022-05-20 17:30:00|6963.8|6957.8|6988.8|6982.8|6989.8|6983.8|6961.8|6955.8|231
1653068100000|2022-05-20 17:35:00|6990.8|6984.8|6994.8|6988.8|7001.8|6995.8|6986.8|6980.8|547
1653068400000|2022-05-20 17:40:00|6993.8|6987.8|6998.8|6992.8|6999.8|6993.8|6988.8|6982.8|162
1653068700000|2022-05-20 17:45:00|6997.8|6991.8|7000.8|6994.8|7007.8|7001.8|6993.8|6987.8|198
1653069000000|2022-05-20 17:50:00|7001.8|6995.8|7003.8|6997.8|7011.8|7005.8|6993.8|6987.8|226
1653069300000|2022-05-20 17:55:00|7004.8|6998.8|7005.8|6999.8|7008.8|7002.8|7001.8|6995.8|179
1653069600000|2022-05-20 18:00:00|7006.8|7000.8|7003.8|6997.8|7007.8|7001.8|6998.8|6992.8|119
1653069900000|2022-05-20 18:05:00|7002.8|6996.8|6995.8|6989.8|7002.8|6996.8|6989.8|6983.8|194
1653070200000|2022-05-20 18:10:00|6997.8|6991.8|6994.8|6988.8|6999.8|6993.8|6993.8|6987.8|116
1653070500000|2022-05-20 18:15:00|6993.8|6987.8|6987.8|6981.8|6996.8|6990.8|6981.8|6975.8|216
1653070800000|2022-05-20 18:20:00|6986.8|6980.8|6987.8|6981.8|6991.8|6985.8|6981.8|6975.8|206
1653071100000|2022-05-20 18:25:00|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|6983.8|6977.8|96
1653071400000|2022-05-20 18:30:00|6985.8|6979.8|6974.8|6968.8|6987.8|6981.8|6971.8|6965.8|201
1653071700000|2022-05-20 18:35:00|6975.8|6969.8|6980.8|6974.8|6982.8|6976.8|6975.8|6969.8|63
1653072000000|2022-05-20 18:40:00|6978.8|6972.8|6991.8|6985.8|6991.8|6985.8|6977.8|6971.8|170
1653072300000|2022-05-20 18:45:00|6990.8|6984.8|6994.8|6988.8|6998.8|6992.8|6982.8|6976.8|242
1653072600000|2022-05-20 18:50:00|6995.8|6989.8|7007.8|7001.8|7014.8|7008.8|6989.8|6983.8|391
1653072900000|2022-05-20 18:55:00|7008.8|7002.8|7009.3|6985.9|7010.8|7004.8|6999.8|6985.8|184
1653073200000|2022-05-20 19:00:00|7009.4|6986|6999.7|6976.3|7015.8|6992.4|6996|6972.6|0
1653073500000|2022-05-20 19:05:00|6999.6|6976.2|6999.6|6976.2|7003.8|6980.4|6995|6971.6|0
1653073800000|2022-05-20 19:10:00|6999.7|6976.3|6998|6974.6|7002|6978.6|6993.2|6969.8|0
1653074100000|2022-05-20 19:15:00|6998.2|6974.8|7009.3|6985.9|7010.6|6987.2|6997.2|6973.8|0
1653074400000|2022-05-20 19:20:00|7009.4|6986|7017|6993.6|7020.9|6997.5|7009.2|6985.8|0
1653074700000|2022-05-20 19:25:00|7017.2|6993.8|7039.9|7016.5|7040|7016.6|7014.2|6990.8|0
1653075000000|2022-05-20 19:30:00|7039.8|7016.4|7055.2|7031.8|7055.6|7032.2|7031.8|7008.4|0
1653075300000|2022-05-20 19:35:00|7055.1|7031.7|7061.8|7038.4|7074.3|7050.9|7048|7024.6|0
1653075600000|2022-05-20 19:40:00|7062.7|7039.3|7070|7046.6|7083.6|7060.2|7062.4|7039|0
1653075900000|2022-05-20 19:45:00|7070.1|7046.7|7069.3|7045.9|7071.4|7048|7056.6|7033.2|0
1653076200000|2022-05-20 19:50:00|7070.3|7046.9|7070.5|7047.1|7078.5|7055.1|7061.7|7038.3|0
1653076500000|2022-05-20 19:55:00|7070.7|7047.3|7082.2|7058.8|7088.6|7065.2|7062.7|7039.3|0
1653076800000|2022-05-20 20:00:00|7081.2|7057.8|7083.6|7060.2|7090.6|7067.2|7079.8|7056.4|0
1653077100000|2022-05-20 20:05:00|7083.9|7060.5|7075.4|7052|7085|7061.6|7073.2|7049.8|0
1653077400000|2022-05-20 20:10:00|7075.7|7052.3|7079.1|7055.7|7079.5|7056.1|7071|7047.6|0
1653077700000|2022-05-20 20:15:00|7079.4|7056|7088|7064.6|7089.1|7065.7|7079.1|7055.7|0
1653078000000|2022-05-20 20:20:00|7088.3|7064.9|7084.3|7060.9|7089.1|7065.7|7082.8|7059.4|0
1653078300000|2022-05-20 20:25:00|7084.6|7061.2|7080.9|7057.5|7085.2|7061.8|7079.8|7056.4|0
1653078600000|2022-05-20 20:30:00|7081.3|7057.9|7082.1|7058.7|7085|7061.6|7080.9|7057.5|0
1653078900000|2022-05-20 20:35:00|7081.9|7058.5|7084.3|7060.9|7085.4|7062|7080.6|7057.2|0
1653079200000|2022-05-20 20:40:00|7084.9|7061.5|7089.1|7065.7|7089.1|7065.7|7084.9|7061.5|0
1653079500000|2022-05-20 20:45:00|7088.7|7065.3|7089.1|7065.7|7089.8|7066.4|7087.2|7063.8|0
1653079800000|2022-05-20 20:50:00|7088.7|7065.3|7087.2|7063.8|7089.4|7066|7086.5|7063.1|0
1653080100000|2022-05-20 20:55:00|7086.9|7063.5|7087.2|7063.8|7088|7064.6|7085.4|7062|0
1653256800000|2022-05-22 22:00:00|7119.4|7096|7120.4|7097|7123.2|7099.8|7116.1|7092.7|0
1653257100000|2022-05-22 22:05:00|7120.2|7096.8|7119.3|7095.9|7121.3|7097.9|7114.8|7091.4|0
1653257400000|2022-05-22 22:10:00|7119.4|7096|7123.9|7100.5|7124.6|7101.2|7119.3|7095.9|0
1653257700000|2022-05-22 22:15:00|7123.7|7100.3|7122.8|7099.4|7124.8|7101.4|7119.6|7096.2|0
1653258000000|2022-05-22 22:20:00|7123|7099.6|7121|7097.6|7123|7099.6|7117.8|7094.4|0
1653258300000|2022-05-22 22:25:00|7120.9|7097.5|7118.7|7095.3|7120.9|7097.5|7113.5|7090.1|0
1653258600000|2022-05-22 22:30:00|7119.1|7095.7|7115.4|7092|7121|7097.6|7113.9|7090.5|0
1653258900000|2022-05-22 22:35:00|7115.7|7092.3|7124.5|7101.1|7124.5|7101.1|7115|7091.6|0
1653259200000|2022-05-22 22:40:00|7124.6|7101.2|7119.1|7095.7|7124.6|7101.2|7119.1|7095.7|0
1653259500000|2022-05-22 22:45:00|7119.4|7096|7123.9|7100.5|7126.8|7103.4|7119.2|7095.8|0
1653259800000|2022-05-22 22:50:00|7123.7|7100.3|7126|7102.6|7128.2|7104.8|7123.7|7100.3|0
1653260100000|2022-05-22 22:55:00|7125.8|7102.4|7126.3|7102.9|7127.1|7103.7|7124.9|7101.5|0
1653260400000|2022-05-22 23:00:00|7126.7|7103.3|7129.3|7105.9|7131.5|7108.1|7126.7|7103.3|0
1653260700000|2022-05-22 23:05:00|7129.1|7105.7|7131.5|7108.1|7132.6|7109.2|7128.6|7105.2|0
1653261000000|2022-05-22 23:10:00|7131.7|7108.3|7135|7111.6|7136.2|7112.8|7131.2|7107.8|0
1653261300000|2022-05-22 23:15:00|7135.2|7111.8|7132.3|7108.9|7136.9|7113.5|7132.1|7108.7|0
1653261600000|2022-05-22 23:20:00|7132.4|7109|7134.3|7110.9|7134.7|7111.3|7131.7|7108.3|0
1653261900000|2022-05-22 23:25:00|7134.7|7111.3|7136|7112.6|7142.1|7118.7|7134|7110.6|0
1653262200000|2022-05-22 23:30:00|7135.9|7112.5|7133|7109.6|7136.6|7113.2|7133|7109.6|0
1653262500000|2022-05-22 23:35:00|7137.5|7114.1|7131|7107.6|7140.5|7117.1|7131|7107.6|0
1653262800000|2022-05-22 23:40:00|7130.8|7107.4|7128.8|7105.4|7131.2|7107.8|7127.8|7104.4|0
1653263100000|2022-05-22 23:45:00|7128.9|7105.5|7130.8|7107.4|7134.3|7110.9|7128.8|7105.4|0
1653263400000|2022-05-22 23:50:00|7130.6|7107.2|7129.5|7106.1|7133.6|7110.2|7129.5|7106.1|0
1653263700000|2022-05-22 23:55:00|7129.9|7106.5|7131.6|7108.2|7132.8|7109.4|7129.7|7106.3|0
1653264000000|2022-05-23 00:00:00|7131.1|7107.7|7125.8|7102.4|7132.3|7108.9|7124.9|7101.5|0
1653264300000|2022-05-23 00:05:00|7126|7102.6|7126.4|7103|7127.5|7104.1|7123.8|7100.4|0
1653264600000|2022-05-23 00:10:00|7126.2|7102.8|7130.6|7107.2|7132.7|7109.3|7123.8|7100.4|0
1653264900000|2022-05-23 00:15:00|7130.5|7107.1|7139.1|7115.7|7140.6|7117.2|7128.8|7105.4|0
1653265200000|2022-05-23 00:20:00|7138.8|7115.4|7138|7114.6|7139.2|7115.8|7135|7111.6|0
1653265500000|2022-05-23 00:25:00|7137.8|7114.4|7138|7114.6|7140.6|7117.2|7136.8|7113.4|0
1653265800000|2022-05-23 00:30:00|7138.1|7114.7|7138.6|7115.2|7140.1|7116.7|7137.2|7113.8|0
1653266100000|2022-05-23 00:35:00|7138.7|7115.3|7136.1|7112.7|7139.9|7116.5|7135.6|7112.2|0
1653266400000|2022-05-23 00:40:00|7135.9|7112.5|7139.7|7116.3|7139.9|7116.5|7135.1|7111.7|0
1653266700000|2022-05-23 00:45:00|7139.9|7116.5|7138.6|7115.2|7140.6|7117.2|7138.1|7114.7|0
1653267000000|2022-05-23 00:50:00|7138.7|7115.3|7137.7|7114.3|7139.1|7115.7|7136.4|7113|0
1653267300000|2022-05-23 00:55:00|7137.8|7114.4|7137.2|7113.8|7139.1|7115.7|7135.4|7112|0
1653267600000|2022-05-23 01:00:00|7137.1|7113.7|7139.1|7115.7|7139.9|7116.5|7135.9|7112.5|0
1653267900000|2022-05-23 01:05:00|7139.2|7115.8|7137.4|7114|7140.6|7117.2|7135.6|7112.2|0
1653268200000|2022-05-23 01:10:00|7137.2|7113.8|7140.7|7117.3|7141.9|7118.5|7137.1|7113.7|0
1653268500000|2022-05-23 01:15:00|7128.8|7122.8|7084.8|7078.8|7128.8|7122.8|7078.8|7072.8|2956
1653268800000|2022-05-23 01:20:00|7085.8|7079.8|7098.8|7092.8|7103.8|7097.8|7083.8|7077.8|1087
1653269100000|2022-05-23 01:25:00|7099.8|7093.8|7112.8|7106.8|7115.8|7109.8|7098.8|7092.8|1365
1653269400000|2022-05-23 01:30:00|7111.8|7105.8|7074.8|7068.8|7111.8|7105.8|7069.8|7063.8|4813
1653269700000|2022-05-23 01:35:00|7073.8|7067.8|7113.8|7107.8|7115.8|7109.8|7067.8|7061.8|4152
1653270000000|2022-05-23 01:40:00|7112.8|7106.8|7093.8|7087.8|7112.8|7106.8|7085.8|7079.8|1834
1653270300000|2022-05-23 01:45:00|7094.8|7088.8|7075.8|7069.8|7094.8|7088.8|7067.8|7061.8|2355
1653270600000|2022-05-23 01:50:00|7076.8|7070.8|7071.8|7065.8|7081.8|7075.8|7063.8|7057.8|1531
1653270900000|2022-05-23 01:55:00|7070.8|7064.8|7058.8|7052.8|7070.8|7064.8|7055.8|7049.8|1164
1653271200000|2022-05-23 02:00:00|7057.8|7051.8|7033.8|7027.8|7063.8|7057.8|7030.8|7024.8|1611
1653271500000|2022-05-23 02:05:00|7032.8|7026.8|7016.8|7010.8|7036.8|7030.8|7011.8|7005.8|1864
1653271800000|2022-05-23 02:10:00|7017.8|7011.8|7011.8|7005.8|7021.8|7015.8|7007.8|7001.8|1899
1653272100000|2022-05-23 02:15:00|7010.8|7004.8|7000.3|6994.3|7013.8|7007.8|6996.3|6990.3|1212
1653272400000|2022-05-23 02:20:00|7001.3|6995.3|7011.3|7005.3|7012.3|7006.3|6995.3|6989.3|1130
1653272700000|2022-05-23 02:25:00|7010.3|7004.3|6998.3|6992.3|7014.3|7008.3|6996.3|6990.3|1281
1653273000000|2022-05-23 02:30:00|6997.3|6991.3|7007.3|7001.3|7009.3|7003.3|6987.3|6981.3|1012
1653273300000|2022-05-23 02:35:00|7008.3|7002.3|7008.3|7002.3|7019.3|7013.3|7006.3|7000.3|3128
1653273600000|2022-05-23 02:40:00|7009.3|7003.3|6993.3|6987.3|7010.3|7004.3|6991.3|6985.3|2540
1653273900000|2022-05-23 02:45:00|6994.3|6988.3|7007.3|7001.3|7009.3|7003.3|6994.3|6988.3|1279
1653274200000|2022-05-23 02:50:00|7006.3|7000.3|7008.3|7002.3|7011.3|7005.3|7003.3|6997.3|658
1653274500000|2022-05-23 02:55:00|7009.3|7003.3|7012.3|7006.3|7012.3|7006.3|7002.3|6996.3|564
1653274800000|2022-05-23 03:00:00|7013.3|7007.3|7034.3|7028.3|7035.3|7029.3|7013.3|7007.3|1946
1653275100000|2022-05-23 03:05:00|7033.3|7027.3|7023.3|7017.3|7035.3|7029.3|7022.3|7016.3|1119
1653275400000|2022-05-23 03:10:00|7024.3|7018.3|7018.3|7012.3|7027.3|7021.3|7016.3|7010.3|677
1653275700000|2022-05-23 03:15:00|7017.3|7011.3|7002.3|6996.3|7021.3|7015.3|7000.3|6994.3|715
1653276000000|2022-05-23 03:20:00|7001.3|6995.3|6990.3|6984.3|7001.3|6995.3|6985.3|6979.3|958
1653276300000|2022-05-23 03:25:00|6991.3|6985.3|6992.3|6986.3|6999.3|6993.3|6988.3|6982.3|949
1653276600000|2022-05-23 03:30:00|6993.3|6987.3|6972.3|6966.3|6993.3|6987.3|6971.3|6965.3|1143
1653276900000|2022-05-23 03:35:00|6974.3|6968.3|6959.3|6953.3|6977.3|6971.3|6957.3|6951.3|1757
1653277200000|2022-05-23 03:40:00|6960.3|6954.3|6965.3|6959.3|6973.3|6967.3|6957.3|6951.3|1281
1653277500000|2022-05-23 03:45:00|6966.3|6960.3|6961.3|6955.3|6968.3|6962.3|6960.3|6954.3|1227
1653277800000|2022-05-23 03:50:00|6960.3|6954.3|6960.3|6954.3|6963.3|6957.3|6957.3|6951.3|793
1653278100000|2022-05-23 03:55:00|6961.3|6955.3|6967.3|6961.3|6970.3|6964.3|6959.3|6953.3|1773
1653278400000|2022-05-23 04:00:00|6974.5|6951.1|6975.3|6951.9|6976|6952.6|6974.5|6951.1|7
1653278700000|2022-05-23 04:05:00|6975.5|6952.1|6976.4|6953|6976.5|6953.1|6975.2|6951.8|0
1653279000000|2022-05-23 04:10:00|6976.7|6953.3|6982.4|6959|6983.8|6960.4|6976.4|6953|0
1653279300000|2022-05-23 04:15:00|6982.5|6959.1|6987.7|6964.3|6988.8|6965.4|6981.1|6957.7|0
1653279600000|2022-05-23 04:20:00|6988|6964.6|7007.3|6983.9|7008.5|6985.1|6987.8|6964.4|0
1653279900000|2022-05-23 04:25:00|7007.1|6983.7|7007.6|6984.2|7008.3|6984.9|7006.8|6983.4|0
1653280200000|2022-05-23 04:30:00|7007.7|6984.3|7010.4|6987|7011.4|6988|7007.2|6983.8|0
1653280500000|2022-05-23 04:35:00|7010.7|6987.3|7003.5|6980.1|7010.7|6987.3|7003.5|6980.1|0
1653280800000|2022-05-23 04:40:00|7003.8|6980.4|7003.5|6980.1|7004.2|6980.8|7002.7|6979.3|0
1653281100000|2022-05-23 04:45:00|7003.8|6980.4|6999.2|6975.8|7003.8|6980.4|6999.2|6975.8|0
1653281400000|2022-05-23 04:50:00|6999|6975.6|6996.1|6972.7|6999.5|6976.1|6995.6|6972.2|0
1653281700000|2022-05-23 04:55:00|6996.2|6972.8|6998.8|6975.4|6999.2|6975.8|6996.1|6972.7|0
1653282000000|2022-05-23 05:00:00|6961.3|6955.3|6969.3|6963.3|6975.3|6969.3|6958.3|6952.3|2551
1653282300000|2022-05-23 05:05:00|6968.3|6962.3|6986.3|6980.3|6987.3|6981.3|6965.3|6959.3|1535
1653282600000|2022-05-23 05:10:00|6987.3|6981.3|6983.3|6977.3|6990.3|6984.3|6975.3|6969.3|1230
1653282900000|2022-05-23 05:15:00|6982.3|6976.3|6983.3|6977.3|6983.3|6977.3|6970.3|6964.3|808
1653283200000|2022-05-23 05:20:00|6982.3|6976.3|6992.3|6986.3|6994.3|6988.3|6979.3|6973.3|714
1653283500000|2022-05-23 05:25:00|6991.3|6985.3|6996.3|6990.3|7000.3|6994.3|6982.3|6976.3|916
1653283800000|2022-05-23 05:30:00|6995.3|6989.3|7000.3|6994.3|7002.3|6996.3|6990.3|6984.3|743
1653284100000|2022-05-23 05:35:00|6999.3|6993.3|7013.3|7007.3|7013.3|7007.3|6998.3|6992.3|789
1653284400000|2022-05-23 05:40:00|7012.3|7006.3|7018.3|7012.3|7020.3|7014.3|7005.3|6999.3|888
1653284700000|2022-05-23 05:45:00|7017.3|7011.3|7055.3|7049.3|7057.3|7051.3|7015.3|7009.3|2600
1653285000000|2022-05-23 05:50:00|7054.3|7048.3|7056.3|7050.3|7059.3|7053.3|7043.3|7037.3|2563
1653285300000|2022-05-23 05:55:00|7055.3|7049.3|7039.3|7033.3|7057.3|7051.3|7038.3|7032.3|1159
1653285600000|2022-05-23 06:00:00|7038.3|7032.3|7038.3|7032.3|7049.3|7043.3|7032.3|7026.3|1412
1653285900000|2022-05-23 06:05:00|7039.3|7033.3|7030.3|7024.3|7039.3|7033.3|7029.3|7023.3|1023
1653286200000|2022-05-23 06:10:00|7031.3|7025.3|7028.3|7022.3|7037.3|7031.3|7026.3|7020.3|1212
1653286500000|2022-05-23 06:15:00|7027.3|7021.3|7039.3|7033.3|7041.3|7035.3|7022.3|7016.3|773
1653286800000|2022-05-23 06:20:00|7038.3|7032.3|7042.3|7036.3|7045.3|7039.3|7038.3|7032.3|573
1653287100000|2022-05-23 06:25:00|7041.3|7035.3|7033.3|7027.3|7044.3|7038.3|7029.3|7023.3|537
1653287400000|2022-05-23 06:30:00|7032.3|7026.3|7021.3|7015.3|7032.3|7026.3|7020.3|7014.3|967
1653287700000|2022-05-23 06:35:00|7020.3|7014.3|7027.3|7021.3|7029.3|7023.3|7015.3|7009.3|883
1653288000000|2022-05-23 06:40:00|7026.3|7020.3|7023.3|7017.3|7029.3|7023.3|7022.3|7016.3|774
1653288300000|2022-05-23 06:45:00|7024.3|7018.3|7021.3|7015.3|7030.3|7024.3|7021.3|7015.3|1263
1653288600000|2022-05-23 06:50:00|7020.3|7014.3|7025.3|7019.3|7027.3|7021.3|7015.3|7009.3|1073
1653288900000|2022-05-23 06:55:00|7024.3|7018.3|7018.3|7012.3|7024.3|7018.3|7017.3|7011.3|708
1653289200000|2022-05-23 07:00:00|7019.3|7013.3|7013.3|7007.3|7026.3|7020.3|7010.3|7004.3|872
1653289500000|2022-05-23 07:05:00|7011.3|7005.3|7014.3|7008.3|7014.3|7008.3|6999.3|6993.3|1392
1653289800000|2022-05-23 07:10:00|7015.3|7009.3|7015.3|7009.3|7016.3|7010.3|7006.3|7000.3|753
1653290100000|2022-05-23 07:15:00|7014.3|7008.3|7018.3|7012.3|7021.3|7015.3|7013.3|7007.3|1278
1653290400000|2022-05-23 07:20:00|7017.3|7011.3|7021.3|7015.3|7024.3|7018.3|7011.3|7005.3|662
1653290700000|2022-05-23 07:25:00|7020.3|7014.3|7025.3|7019.3|7026.3|7020.3|7019.3|7013.3|870
1653291000000|2022-05-23 07:30:00|7024.3|7018.3|7018.3|7012.3|7026.3|7020.3|7016.3|7010.3|693
1653291300000|2022-05-23 07:35:00|7016.3|7010.3|7017.3|7011.3|7020.3|7014.3|7014.3|7008.3|881
1653291600000|2022-05-23 07:40:00|7016.3|7010.3|7018.3|7012.3|7020.3|7014.3|7011.3|7005.3|1554
1653291900000|2022-05-23 07:45:00|7019.3|7013.3|7033.3|7027.3|7033.3|7027.3|7017.3|7011.3|1138
1653292200000|2022-05-23 07:50:00|7032.3|7026.3|7034.3|7028.3|7035.3|7029.3|7027.3|7021.3|850
1653292500000|2022-05-23 07:55:00|7033.3|7027.3|7029.3|7023.3|7039.3|7033.3|7027.3|7021.3|1086
1653292800000|2022-05-23 08:00:00|7028.3|7022.3|7029.3|7023.3|7044.3|7038.3|7028.3|7022.3|1625
1653293100000|2022-05-23 08:05:00|7030.3|7024.3|7028.3|7022.3|7032.3|7026.3|7021.3|7015.3|5413
1653293400000|2022-05-23 08:10:00|7029.3|7023.3|7018.3|7012.3|7033.3|7027.3|7016.3|7010.3|1811
1653293700000|2022-05-23 08:15:00|7017.3|7011.3|7014.3|7008.3|7023.3|7017.3|7013.3|7007.3|1271
1653294000000|2022-05-23 08:20:00|7013.3|7007.3|7033.3|7027.3|7034.3|7028.3|7013.3|7007.3|1097
1653294300000|2022-05-23 08:25:00|7032.3|7026.3|7036.3|7030.3|7045.3|7039.3|7031.3|7025.3|1319
1653294600000|2022-05-23 08:30:00|7041.3|7017.9|7033.3|7009.9|7041.7|7018.3|7032.8|7009.4|0
1653294900000|2022-05-23 08:35:00|7033.2|7009.8|7028.1|7004.7|7033.2|7009.8|7024.8|7001.4|0
1653295200000|2022-05-23 08:40:00|7027.9|7004.5|7024.2|7000.8|7033.2|7009.8|7023.7|7000.3|0
1653295500000|2022-05-23 08:45:00|7024.3|7000.9|7026.3|7002.9|7028.6|7005.2|7021.4|6998|0
1653295800000|2022-05-23 08:50:00|7026.1|7002.7|7028.2|7004.8|7029.8|7006.4|7022.8|6999.4|0
1653296100000|2022-05-23 08:55:00|7028.3|7004.9|7030.3|7006.9|7033.4|7010|7026.7|7003.3|0
1653296400000|2022-05-23 09:00:00|7030.6|7007.2|7028|7004.6|7032.3|7008.9|7023.2|6999.8|0
1653296700000|2022-05-23 09:05:00|7028.1|7004.7|7026.8|7003.4|7031.1|7007.7|7025|7001.6|0
1653297000000|2022-05-23 09:10:00|7027|7003.6|7030.3|7006.9|7034.1|7010.7|7026.8|7003.4|0
1653297300000|2022-05-23 09:15:00|7030.4|7007|7035.3|7029.3|7039.3|7033.3|7030.3|7006.9|359
1653297600000|2022-05-23 09:20:00|7037.3|7031.3|7044.3|7038.3|7046.3|7040.3|7037.3|7031.3|87
1653297900000|2022-05-23 09:25:00|7043.3|7037.3|7054.3|7048.3|7054.3|7048.3|7043.3|7037.3|357
1653298200000|2022-05-23 09:30:00|7055.3|7049.3|7056.3|7050.3|7057.3|7051.3|7050.3|7044.3|142
1653298500000|2022-05-23 09:35:00|7055.3|7049.3|7059.3|7053.3|7064.3|7058.3|7054.3|7048.3|165
1653298800000|2022-05-23 09:40:00|7058.3|7052.3|7058.3|7052.3|7062.3|7056.3|7057.3|7051.3|145
1653299100000|2022-05-23 09:45:00|7057.3|7051.3|7052.3|7046.3|7058.3|7052.3|7052.3|7046.3|93
1653299400000|2022-05-23 09:50:00|7051.3|7045.3|7050.3|7044.3|7052.3|7046.3|7048.3|7042.3|119
1653299700000|2022-05-23 09:55:00|7049.3|7043.3|7049.3|7043.3|7050.3|7044.3|7043.3|7037.3|270
1653300000000|2022-05-23 10:00:00|7048.3|7042.3|7044.8|7038.8|7050.3|7044.3|7042.8|7036.8|36
1653300300000|2022-05-23 10:05:00|7044.3|7038.3|7047.3|7041.3|7047.8|7041.8|7042.8|7036.8|54
1653300600000|2022-05-23 10:10:00|7047.8|7041.8|7053.8|7047.8|7054.3|7048.3|7047.8|7041.8|44
1653300900000|2022-05-23 10:15:00|7053.3|7047.3|7046.8|7040.8|7054.3|7048.3|7046.8|7040.8|71
1653301200000|2022-05-23 10:20:00|7045.3|7039.3|7043.3|7037.3|7045.8|7039.8|7040.8|7034.8|108
1653301500000|2022-05-23 10:25:00|7042.8|7036.8|7049.3|7043.3|7049.3|7043.3|7041.3|7035.3|32
1653301800000|2022-05-23 10:30:00|7049.8|7043.8|7056.3|7050.3|7056.8|7050.8|7048.8|7042.8|61
1653302100000|2022-05-23 10:35:00|7056.8|7050.8|7057.3|7051.3|7058.8|7052.8|7055.8|7049.8|47
1653302400000|2022-05-23 10:40:00|7057.8|7051.8|7062.3|7056.3|7062.3|7056.3|7055.8|7049.8|187
1653302700000|2022-05-23 10:45:00|7061.8|7055.8|7070.8|7064.8|7076.8|7070.8|7060.8|7054.8|500
1653303000000|2022-05-23 10:50:00|7071.8|7065.8|7071.8|7065.8|7077.3|7071.3|7069.8|7063.8|243
1653303300000|2022-05-23 10:55:00|7072.3|7066.3|7080.8|7074.8|7080.8|7074.8|7072.3|7066.3|101
1653303600000|2022-05-23 11:00:00|7081.3|7075.3|7085.8|7079.8|7085.8|7079.8|7073.8|7067.8|174
1653303900000|2022-05-23 11:05:00|7085.3|7079.3|7083.3|7077.3|7085.3|7079.3|7080.3|7074.3|82
1653304200000|2022-05-23 11:10:00|7082.8|7076.8|7086.3|7080.3|7087.8|7081.8|7081.3|7075.3|93
1653304500000|2022-05-23 11:15:00|7085.8|7079.8|7083.8|7077.8|7086.8|7080.8|7078.8|7072.8|123
1653304800000|2022-05-23 11:20:00|7084.3|7078.3|7074.3|7068.3|7084.3|7078.3|7072.8|7066.8|56
1653305100000|2022-05-23 11:25:00|7073.8|7067.8|7072.3|7066.3|7075.8|7069.8|7071.8|7065.8|173
1653305400000|2022-05-23 11:30:00|7071.8|7065.8|7068.8|7062.8|7073.3|7067.3|7068.8|7062.8|76
1653305700000|2022-05-23 11:35:00|7068.3|7062.3|7068.8|7062.8|7068.8|7062.8|7065.8|7059.8|155
1653306000000|2022-05-23 11:40:00|7068.3|7062.3|7071.8|7065.8|7072.8|7066.8|7067.3|7061.3|76
1653306300000|2022-05-23 11:45:00|7072.3|7066.3|7065.3|7059.3|7072.3|7066.3|7064.8|7058.8|48
1653306600000|2022-05-23 11:50:00|7065.8|7059.8|7068.3|7062.3|7071.8|7065.8|7064.3|7058.3|38
1653306900000|2022-05-23 11:55:00|7068.8|7062.8|7074.8|7068.8|7074.8|7068.8|7066.8|7060.8|47
1653307200000|2022-05-23 12:00:00|7075.8|7069.8|7079.8|7073.8|7080.8|7074.8|7074.8|7068.8|89
1653307500000|2022-05-23 12:05:00|7079.3|7073.3|7077.8|7071.8|7084.8|7078.8|7077.8|7071.8|96
1653307800000|2022-05-23 12:10:00|7078.3|7072.3|7077.8|7071.8|7080.3|7074.3|7075.8|7069.8|90
1653308100000|2022-05-23 12:15:00|7078.3|7072.3|7081.3|7075.3|7081.8|7075.8|7076.8|7070.8|40
1653308400000|2022-05-23 12:20:00|7081.8|7075.8|7081.3|7075.3|7084.8|7078.8|7080.8|7074.8|63
1653308700000|2022-05-23 12:25:00|7080.8|7074.8|7070.3|7064.3|7081.3|7075.3|7069.8|7063.8|135
1653309000000|2022-05-23 12:30:00|7069.8|7063.8|7061.8|7055.8|7070.8|7064.8|7058.8|7052.8|210
1653309300000|2022-05-23 12:35:00|7062.3|7056.3|7062.8|7056.8|7064.3|7058.3|7060.3|7054.3|137
1653309600000|2022-05-23 12:40:00|7062.3|7056.3|7058.8|7052.8|7063.8|7057.8|7057.8|7051.8|73
1653309900000|2022-05-23 12:45:00|7059.3|7053.3|7055.8|7049.8|7061.3|7055.3|7055.8|7049.8|44
1653310200000|2022-05-23 12:50:00|7056.3|7050.3|7057.3|7051.3|7062.8|7056.8|7056.3|7050.3|68
1653310500000|2022-05-23 12:55:00|7056.3|7050.3|7062.3|7056.3|7062.3|7056.3|7056.3|7050.3|26
1653310800000|2022-05-23 13:00:00|7062.8|7056.8|7063.8|7057.8|7065.3|7059.3|7056.8|7050.8|45
1653311100000|2022-05-23 13:05:00|7065.3|7059.3|7065.8|7059.8|7066.8|7060.8|7062.8|7056.8|41
1653311400000|2022-05-23 13:10:00|7066.3|7060.3|7067.8|7061.8|7069.3|7063.3|7065.8|7059.8|42
1653311700000|2022-05-23 13:15:00|7068.3|7062.3|7061.8|7055.8|7069.8|7063.8|7061.8|7055.8|103
1653312000000|2022-05-23 13:20:00|7060.8|7054.8|7055.8|7049.8|7062.8|7056.8|7054.8|7048.8|336
1653312300000|2022-05-23 13:25:00|7056.3|7050.3|7051.3|7045.3|7056.8|7050.8|7049.8|7043.8|174
1653312600000|2022-05-23 13:30:00|7050.8|7044.8|7043.8|7037.8|7053.3|7047.3|7027.3|7021.3|1234
1653312900000|2022-05-23 13:35:00|7044.3|7038.3|7014.8|7008.8|7045.3|7039.3|7012.8|7006.8|739
1653313200000|2022-05-23 13:40:00|7014.3|7008.3|7047.3|7041.3|7048.3|7042.3|7008.3|7002.3|806
1653313500000|2022-05-23 13:45:00|7045.3|7039.3|7053.3|7047.3|7063.3|7057.3|7040.3|7034.3|507
1653313800000|2022-05-23 13:50:00|7052.8|7046.8|7047.8|7041.8|7064.8|7058.8|7045.3|7039.3|322
1653314100000|2022-05-23 13:55:00|7048.3|7042.3|7023.3|7017.3|7050.8|7044.8|7020.8|7014.8|485
1653314400000|2022-05-23 14:00:00|7024.3|7018.3|7003.3|6997.3|7025.3|7019.3|7000.8|6994.8|516
1653314700000|2022-05-23 14:05:00|7003.8|6997.8|7013.3|7007.3|7015.8|7009.8|7002.8|6996.8|375
1653315000000|2022-05-23 14:10:00|7012.8|7006.8|7022.8|7016.8|7025.8|7019.8|7009.8|7003.8|227
1653315300000|2022-05-23 14:15:00|7023.3|7017.3|7029.8|7023.8|7034.3|7028.3|7018.8|7012.8|271
1653315600000|2022-05-23 14:20:00|7029.3|7023.3|7029.8|7023.8|7032.8|7026.8|7020.8|7014.8|458
1653315900000|2022-05-23 14:25:00|7030.8|7024.8|7033.3|7027.3|7033.8|7027.8|7012.8|7006.8|318
1653316200000|2022-05-23 14:30:00|7033.8|7027.8|7039.8|7033.8|7043.8|7037.8|7028.3|7022.3|338
1653316500000|2022-05-23 14:35:00|7039.3|7033.3|7039.8|7033.8|7043.8|7037.8|7035.3|7029.3|176
1653316800000|2022-05-23 14:40:00|7039.3|7033.3|7036.3|7030.3|7045.3|7039.3|7031.3|7025.3|186
1653317100000|2022-05-23 14:45:00|7035.8|7029.8|7037.8|7031.8|7044.3|7038.3|7026.8|7020.8|101
1653317400000|2022-05-23 14:50:00|7037.3|7031.3|7028.3|7022.3|7037.3|7031.3|7021.3|7015.3|186
1653317700000|2022-05-23 14:55:00|7028.8|7022.8|7032.3|7026.3|7034.8|7028.8|7024.8|7018.8|312
1653318000000|2022-05-23 15:00:00|7032.8|7026.8|7040.8|7034.8|7042.8|7036.8|7023.8|7017.8|368
1653318300000|2022-05-23 15:05:00|7040.3|7034.3|7034.8|7028.8|7048.8|7042.8|7032.8|7026.8|236
1653318600000|2022-05-23 15:10:00|7035.3|7029.3|7036.8|7030.8|7037.8|7031.8|7027.8|7021.8|195
1653318900000|2022-05-23 15:15:00|7037.3|7031.3|7033.3|7027.3|7039.3|7033.3|7031.8|7025.8|366
1653319200000|2022-05-23 15:20:00|7033.8|7027.8|7034.8|7028.8|7042.3|7036.3|7030.8|7024.8|306
1653319500000|2022-05-23 15:25:00|7034.3|7028.3|7042.3|7036.3|7043.3|7037.3|7032.3|7026.3|189
1653319800000|2022-05-23 15:30:00|7042.8|7036.8|7056.8|7050.8|7057.3|7051.3|7041.8|7035.8|237
1653320100000|2022-05-23 15:35:00|7057.3|7051.3|7057.8|7051.8|7061.3|7055.3|7053.8|7047.8|310
1653320400000|2022-05-23 15:40:00|7058.3|7052.3|7055.8|7049.8|7061.3|7055.3|7053.8|7047.8|281
1653320700000|2022-05-23 15:45:00|7056.3|7050.3|7050.8|7044.8|7057.8|7051.8|7046.8|7040.8|92
1653321000000|2022-05-23 15:50:00|7050.3|7044.3|7050.8|7044.8|7053.8|7047.8|7048.3|7042.3|58
1653321300000|2022-05-23 15:55:00|7051.3|7045.3|7053.3|7047.3|7056.8|7050.8|7049.8|7043.8|143
1653321600000|2022-05-23 16:00:00|7052.3|7046.3|7058.3|7052.3|7061.3|7055.3|7050.3|7044.3|123
1653321900000|2022-05-23 16:05:00|7057.3|7051.3|7064.3|7058.3|7065.3|7059.3|7054.3|7048.3|136
1653322200000|2022-05-23 16:10:00|7063.3|7057.3|7061.3|7055.3|7065.3|7059.3|7059.3|7053.3|189
1653322500000|2022-05-23 16:15:00|7062.3|7056.3|7057.3|7051.3|7064.3|7058.3|7054.3|7048.3|218
1653322800000|2022-05-23 16:20:00|7056.3|7050.3|7061.3|7055.3|7062.3|7056.3|7054.3|7048.3|268
1653323100000|2022-05-23 16:25:00|7060.3|7054.3|7057.3|7051.3|7065.3|7059.3|7057.3|7051.3|216
1653323400000|2022-05-23 16:30:00|7058.3|7052.3|7051.3|7045.3|7058.3|7052.3|7050.3|7044.3|171
1653323700000|2022-05-23 16:35:00|7052.3|7046.3|7060.3|7054.3|7060.3|7054.3|7052.3|7046.3|71
1653324000000|2022-05-23 16:40:00|7061.3|7055.3|7058.3|7052.3|7062.3|7056.3|7056.3|7050.3|97
1653324300000|2022-05-23 16:45:00|7060.3|7054.3|7050.3|7044.3|7060.3|7054.3|7050.3|7044.3|124
1653324600000|2022-05-23 16:50:00|7051.3|7045.3|7045.3|7039.3|7053.3|7047.3|7045.3|7039.3|180
1653324900000|2022-05-23 16:55:00|7044.3|7038.3|7043.3|7037.3|7045.3|7039.3|7041.3|7035.3|199
1653325200000|2022-05-23 17:00:00|7042.3|7036.3|7034.3|7028.3|7042.3|7036.3|7034.3|7028.3|268
1653325500000|2022-05-23 17:05:00|7035.3|7029.3|7035.3|7029.3|7039.3|7033.3|7031.3|7025.3|102
1653325800000|2022-05-23 17:10:00|7036.3|7030.3|7040.3|7034.3|7041.3|7035.3|7033.3|7027.3|55
1653326100000|2022-05-23 17:15:00|7039.3|7033.3|7028.3|7022.3|7039.3|7033.3|7027.3|7021.3|97
1653326400000|2022-05-23 17:20:00|7027.3|7021.3|7026.3|7020.3|7028.3|7022.3|7020.3|7014.3|139
1653326700000|2022-05-23 17:25:00|7027.3|7021.3|7032.3|7026.3|7035.3|7029.3|7026.3|7020.3|132
1653327000000|2022-05-23 17:30:00|7031.3|7025.3|7038.3|7032.3|7040.3|7034.3|7027.3|7021.3|75
1653327300000|2022-05-23 17:35:00|7037.3|7031.3|7035.3|7029.3|7041.3|7035.3|7035.3|7029.3|110
1653327600000|2022-05-23 17:40:00|7037.3|7031.3|7036.3|7030.3|7039.3|7033.3|7034.3|7028.3|44
1653327900000|2022-05-23 17:45:00|7037.3|7031.3|7044.3|7038.3|7048.3|7042.3|7036.3|7030.3|102
1653328200000|2022-05-23 17:50:00|7043.3|7037.3|7044.3|7038.3|7046.3|7040.3|7041.3|7035.3|71
1653328500000|2022-05-23 17:55:00|7043.3|7037.3|7044.3|7038.3|7045.3|7039.3|7042.3|7036.3|58
1653328800000|2022-05-23 18:00:00|7045.3|7039.3|7042.3|7036.3|7049.3|7043.3|7040.3|7034.3|154
1653329100000|2022-05-23 18:05:00|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7040.3|7034.3|91
1653329400000|2022-05-23 18:10:00|7044.3|7038.3|7049.3|7043.3|7049.3|7043.3|7043.3|7037.3|136
1653329700000|2022-05-23 18:15:00|7048.3|7042.3|7052.3|7046.3|7052.3|7046.3|7045.3|7039.3|71
1653330000000|2022-05-23 18:20:00|7051.3|7045.3|7049.3|7043.3|7055.3|7049.3|7049.3|7043.3|223
1653330300000|2022-05-23 18:25:00|7050.3|7044.3|7048.3|7042.3|7052.3|7046.3|7048.3|7042.3|103
1653330600000|2022-05-23 18:30:00|7050.3|7044.3|7050.3|7044.3|7053.3|7047.3|7047.3|7041.3|152
1653330900000|2022-05-23 18:35:00|7049.3|7043.3|7049.3|7043.3|7052.3|7046.3|7046.3|7040.3|98
1653331200000|2022-05-23 18:40:00|7048.3|7042.3|7053.3|7047.3|7053.3|7047.3|7045.3|7039.3|203
1653331500000|2022-05-23 18:45:00|7054.3|7048.3|7042.3|7036.3|7054.3|7048.3|7041.3|7035.3|299
1653331800000|2022-05-23 18:50:00|7043.3|7037.3|7043.3|7037.3|7045.3|7039.3|7038.3|7032.3|175
1653332100000|2022-05-23 18:55:00|7042.3|7036.3|7049.6|7026.2|7049.7|7039.3|7035.3|7026.2|163
1653332400000|2022-05-23 19:00:00|7049.7|7026.3|7057.6|7034.2|7060.9|7037.5|7049.7|7026.3|0
1653332700000|2022-05-23 19:05:00|7057.7|7034.3|7065.3|7041.9|7065.4|7042|7057.7|7034.3|0
1653333000000|2022-05-23 19:10:00|7065.4|7042|7051.2|7027.8|7065.4|7042|7047.7|7024.3|0
1653333300000|2022-05-23 19:15:00|7051.3|7027.9|7058.5|7035.1|7058.5|7035.1|7050.6|7027.2|0
1653333600000|2022-05-23 19:20:00|7058.6|7035.2|7049.5|7026.1|7060.3|7036.9|7046.4|7023|0
1653333900000|2022-05-23 19:25:00|7049.3|7025.9|7050.9|7027.5|7054.4|7031|7048.9|7025.5|0
1653334200000|2022-05-23 19:30:00|7050.8|7027.4|7053.2|7029.8|7054.9|7031.5|7049.8|7026.4|0
1653334500000|2022-05-23 19:35:00|7053.3|7029.9|7047.9|7024.5|7057.4|7034|7047.7|7024.3|0
1653334800000|2022-05-23 19:40:00|7048|7024.6|7046.1|7022.7|7052.5|7029.1|7044.8|7021.4|0
1653335100000|2022-05-23 19:45:00|7046.2|7022.8|7041|7017.6|7048.1|7024.7|7040.5|7017.1|0
1653335400000|2022-05-23 19:50:00|7041.1|7017.7|7048.4|7025|7054.9|7031.5|7041.1|7017.7|0
1653335700000|2022-05-23 19:55:00|7048.3|7024.9|7059.1|7035.7|7061.9|7038.5|7047.5|7024.1|0
1653336000000|2022-05-23 20:00:00|7059.2|7035.8|7060.2|7036.8|7064.9|7041.5|7059.2|7035.8|0
1653336300000|2022-05-23 20:05:00|7060.5|7037.1|7072.6|7049.2|7073.1|7049.7|7059.9|7036.5|0
1653336600000|2022-05-23 20:10:00|7072.3|7048.9|7064.9|7041.5|7072.6|7049.2|7063.8|7040.4|0
1653336900000|2022-05-23 20:15:00|7064.6|7041.2|7068.1|7044.7|7069.6|7046.2|7064.2|7040.8|0
1653337200000|2022-05-23 20:20:00|7067.8|7044.4|7065.6|7042.2|7067.8|7044.4|7064.9|7041.5|0
1653337500000|2022-05-23 20:25:00|7066|7042.6|7064.9|7041.5|7067.4|7044|7064.6|7041.2|0
1653337800000|2022-05-23 20:30:00|7065.1|7041.7|7065.1|7041.7|7066.7|7043.3|7064.6|7041.2|0
1653338100000|2022-05-23 20:35:00|7065.3|7041.9|7066.7|7043.3|7066.7|7043.3|7064.6|7041.2|0
1653338400000|2022-05-23 20:40:00|7066.4|7043|7066|7042.6|7067.4|7044|7065.6|7042.2|0
1653338700000|2022-05-23 20:45:00|7065.7|7042.3|7066|7042.6|7066.3|7042.9|7064.9|7041.5|0
1653339000000|2022-05-23 20:50:00|7066.3|7042.9|7066.3|7042.9|7067.8|7044.4|7066.3|7042.9|0
1653339300000|2022-05-23 20:55:00|7066.2|7042.8|7067.7|7044.3|7068.9|7045.5|7065.6|7042.2|0
1653339600000|2022-05-23 21:00:00|7067.6|7044.2|7068.3|7044.9|7068.4|7045|7067.3|7043.9|0
1653339900000|2022-05-23 21:05:00|7068.2|7044.8|7065|7041.6|7068.2|7044.8|7065|7041.6|0
1653340200000|2022-05-23 21:10:00|7065.4|7042|7060.2|7036.8|7065.5|7042.1|7059.9|7036.5|0
1653340500000|2022-05-23 21:15:00|7060.3|7036.9|7051.6|7028.2|7060.4|7037|7049.8|7026.4|0
1653340800000|2022-05-23 21:20:00|7051.7|7028.3|7048.8|7025.4|7051.7|7028.3|7047.9|7024.5|0
1653341100000|2022-05-23 21:25:00|7048.7|7025.3|7045.6|7022.2|7048.8|7025.4|7044.4|7021|0
1653341400000|2022-05-23 21:30:00|7046.3|7022.9|7041.1|7017.7|7046.4|7023|7041.1|7017.7|0
1653341700000|2022-05-23 21:35:00|7041.9|7018.5|7038.6|7015.2|7042.4|7019|7038.3|7014.9|0
1653342000000|2022-05-23 21:40:00|7038.8|7015.4|7035.7|7012.3|7041.2|7017.8|7035.1|7011.7|0
1653342300000|2022-05-23 21:45:00|7035.5|7012.1|7043.4|7020|7044.8|7021.4|7035.2|7011.8|0
1653342600000|2022-05-23 21:50:00|7043.5|7020.1|7039.7|7016.3|7043.6|7020.2|7038.4|7015|0
1653342900000|2022-05-23 21:55:00|7040.2|7016.8|7038.8|7015.4|7042.3|7018.9|7038.8|7015.4|0
1653343200000|2022-05-23 22:00:00|7029.6|7006.2|6994.7|6971.3|7029.6|7006.2|6987.9|6964.5|0
1653343500000|2022-05-23 22:05:00|6994.8|6971.4|7004.4|6981|7007.5|6984.1|6992.6|6969.2|0
1653343800000|2022-05-23 22:10:00|7004.6|6981.2|7011.8|6988.4|7012.1|6988.7|7002.5|6979.1|0
1653344100000|2022-05-23 22:15:00|7011.9|6988.5|7007.1|6983.7|7013.6|6990.2|7005.2|6981.8|0
1653344400000|2022-05-23 22:20:00|7007|6983.6|7001.7|6978.3|7008.6|6985.2|6999.9|6976.5|0
1653344700000|2022-05-23 22:25:00|7001.8|6978.4|7005.7|6982.3|7008.7|6985.3|7001.8|6978.4|0
1653345000000|2022-05-23 22:30:00|7005.5|6982.1|7011.4|6988|7011.6|6988.2|7003.1|6979.7|0
1653345300000|2022-05-23 22:35:00|7011.2|6987.8|7008.2|6984.8|7012.1|6988.7|7006.9|6983.5|0
1653345600000|2022-05-23 22:40:00|7008.3|6984.9|7010.5|6987.1|7010.9|6987.5|7008|6984.6|0
1653345900000|2022-05-23 22:45:00|7010.7|6987.3|7015.8|6992.4|7016.1|6992.7|7010.7|6987.3|0
1653346200000|2022-05-23 22:50:00|7015.4|6992|7012.5|6989.1|7015.8|6992.4|7010.5|6987.1|0
1653346500000|2022-05-23 22:55:00|7012.7|6989.3|7016.5|6993.1|7017.9|6994.5|7012.7|6989.3|0
1653346800000|2022-05-23 23:00:00|7016.9|6993.5|7018.6|6995.2|7019|6995.6|7016.5|6993.1|0
1653347100000|2022-05-23 23:05:00|7018.3|6994.9|7020.1|6996.7|7020.4|6997|7017.5|6994.1|0
1653347400000|2022-05-23 23:10:00|7019.7|6996.3|7017.4|6994|7020.4|6997|7016.8|6993.4|0
1653347700000|2022-05-23 23:15:00|7017.2|6993.8|7010.7|6987.3|7017.5|6994.1|7009.2|6985.8|0
1653348000000|2022-05-23 23:20:00|7011|6987.6|7016.7|6993.3|7017.1|6993.7|7011|6987.6|0
1653348300000|2022-05-23 23:25:00|7016.6|6993.2|7014.9|6991.5|7019.3|6995.9|7014.9|6991.5|0
1653348600000|2022-05-23 23:30:00|7014.6|6991.2|7016.7|6993.3|7016.7|6993.3|7014.6|6991.2|0
1653348900000|2022-05-23 23:35:00|7016.4|6993|7018.8|6995.4|7019.1|6995.7|7016.3|6992.9|0
1653349200000|2022-05-23 23:40:00|7018.9|6995.5|7023.1|6999.7|7023.3|6999.9|7018.9|6995.5|0
1653349500000|2022-05-23 23:45:00|7023.3|6999.9|7023|6999.6|7023.3|6999.9|7021|6997.6|0
1653349800000|2022-05-23 23:50:00|7023.3|6999.9|7023.7|7000.3|7027.3|7003.9|7022.6|6999.2|0
1653350100000|2022-05-23 23:55:00|7023.8|7000.4|7025.1|7001.7|7027.1|7003.7|7023.1|6999.7|0
1653350400000|2022-05-24 00:00:00|7024.5|7001.1|7019.2|6995.8|7025.1|7001.7|7015.4|6992|0
1653350700000|2022-05-24 00:05:00|7019.4|6996|7023|6999.6|7023.3|6999.9|7018.7|6995.3|0
1653351000000|2022-05-24 00:10:00|7022.8|6999.4|7022.6|6999.2|7025.5|7002.1|7021.5|6998.1|0
1653351300000|2022-05-24 00:15:00|7022.9|6999.5|7023.4|7000|7028.4|7005|7022.1|6998.7|0
1653351600000|2022-05-24 00:20:00|7023.3|6999.9|7020|6996.6|7023.7|7000.3|7018.7|6995.3|0
1653351900000|2022-05-24 00:25:00|7019.8|6996.4|7018|6994.6|7020.9|6997.5|7017.9|6994.5|0
1653352200000|2022-05-24 00:30:00|7017.9|6994.5|7019.8|6996.4|7022.8|6999.4|7017.1|6993.7|0
1653352500000|2022-05-24 00:35:00|7020|6996.6|7021.9|6998.5|7022.1|6998.7|7019.5|6996.1|0
1653352800000|2022-05-24 00:40:00|7021.8|6998.4|7019.8|6996.4|7022.9|6999.5|7018.1|6994.7|0
1653353100000|2022-05-24 00:45:00|7019.2|6995.8|7021.8|6998.4|7022.1|6998.7|7017.2|6993.8|0
1653353400000|2022-05-24 00:50:00|7021.6|6998.2|7020.8|6997.4|7022.4|6999|7020.2|6996.8|0
1653353700000|2022-05-24 00:55:00|7020.7|6997.3|7018.1|6994.7|7020.7|6997.3|7017.7|6994.3|0
1653354000000|2022-05-24 01:00:00|7018.4|6995|7017.9|6994.5|7019.5|6996.1|7017.2|6993.8|0
1653354300000|2022-05-24 01:05:00|7018.2|6994.8|7014.2|6990.8|7020.6|6997.2|7013|6989.6|0
1653354600000|2022-05-24 01:10:00|7014.3|6990.9|7006.9|6983.5|7015.8|6992.4|7006.6|6983.2|0
1653354900000|2022-05-24 01:15:00|7005.9|6982.5|7010.3|7004.3|7010.3|7004.3|6964.3|6958.3|3067
1653355200000|2022-05-24 01:20:00|7009.3|7003.3|7021.3|7015.3|7023.3|7017.3|7002.3|6996.3|1340
1653355500000|2022-05-24 01:25:00|7020.3|7014.3|7032.3|7026.3|7033.3|7027.3|7019.3|7013.3|1240
1653355800000|2022-05-24 01:30:00|7033.3|7027.3|7016.3|7010.3|7033.3|7027.3|7006.3|7000.3|3819
1653356100000|2022-05-24 01:35:00|7017.3|7011.3|7043.3|7037.3|7050.3|7044.3|7010.3|7004.3|2434
1653356400000|2022-05-24 01:40:00|7044.3|7038.3|7066.3|7060.3|7074.3|7068.3|7042.3|7036.3|3941
1653356700000|2022-05-24 01:45:00|7065.3|7059.3|7058.3|7052.3|7076.3|7070.3|7048.3|7042.3|2820
1653357000000|2022-05-24 01:50:00|7057.3|7051.3|7072.3|7066.3|7074.3|7068.3|7047.3|7041.3|1611
1653357300000|2022-05-24 01:55:00|7071.3|7065.3|7041.5|7035.5|7075.3|7069.3|7036.5|7030.5|1547
1653357600000|2022-05-24 02:00:00|7042.5|7036.5|7030.5|7024.5|7051.5|7045.5|7026.5|7020.5|1448
1653357900000|2022-05-24 02:05:00|7031.5|7025.5|7030.5|7024.5|7034.5|7028.5|7015.5|7009.5|2926
1653358200000|2022-05-24 02:10:00|7031.5|7025.5|7015.5|7009.5|7033.5|7027.5|7014.5|7008.5|1102
1653358500000|2022-05-24 02:15:00|7016.5|7010.5|6986.5|6980.5|7025.5|7019.5|6985.5|6979.5|3259
1653358800000|2022-05-24 02:20:00|6984.5|6978.5|6996.5|6990.5|7002.5|6996.5|6984.5|6978.5|1625
1653359100000|2022-05-24 02:25:00|6997.5|6991.5|6976.5|6970.5|6997.5|6991.5|6972.5|6966.5|1287
1653359400000|2022-05-24 02:30:00|6977.5|6971.5|6964.5|6958.5|6984.5|6978.5|6960.5|6954.5|1397
1653359700000|2022-05-24 02:35:00|6963.5|6957.5|6958.5|6952.5|6969.5|6963.5|6958.5|6952.5|1244
1653360000000|2022-05-24 02:40:00|6959.5|6953.5|6951.5|6945.5|6963.5|6957.5|6951.5|6945.5|1612
1653360300000|2022-05-24 02:45:00|6949.5|6943.5|6940.5|6934.5|6950.5|6944.5|6931.5|6925.5|4826
1653360600000|2022-05-24 02:50:00|6939.5|6933.5|6943.5|6937.5|6947.5|6941.5|6934.5|6928.5|1330
1653360900000|2022-05-24 02:55:00|6944.5|6938.5|6940.5|6934.5|6946.5|6940.5|6931.5|6925.5|1533
1653361200000|2022-05-24 03:00:00|6939.5|6933.5|6934.5|6928.5|6943.5|6937.5|6931.5|6925.5|714
1653361500000|2022-05-24 03:05:00|6935.5|6929.5|6932.5|6926.5|6938.5|6932.5|6920.5|6914.5|1516
1653361800000|2022-05-24 03:10:00|6933.5|6927.5|6953.5|6947.5|6954.5|6948.5|6933.5|6927.5|1013
1653362100000|2022-05-24 03:15:00|6954.5|6948.5|6938.5|6932.5|6954.5|6948.5|6937.5|6931.5|1212
1653362400000|2022-05-24 03:20:00|6939.5|6933.5|6931.5|6925.5|6943.5|6937.5|6926.5|6920.5|2220
1653362700000|2022-05-24 03:25:00|6929.5|6923.5|6928.5|6922.5|6931.5|6925.5|6919.5|6913.5|544
1653363000000|2022-05-24 03:30:00|6927.5|6921.5|6929.5|6923.5|6939.5|6933.5|6927.5|6921.5|604
1653363300000|2022-05-24 03:35:00|6930.5|6924.5|6948.5|6942.5|6948.5|6942.5|6928.5|6922.5|1196
1653363600000|2022-05-24 03:40:00|6947.5|6941.5|6942.5|6936.5|6949.5|6943.5|6940.5|6934.5|1154
1653363900000|2022-05-24 03:45:00|6941.5|6935.5|6945.5|6939.5|6946.5|6940.5|6937.5|6931.5|1554
1653364200000|2022-05-24 03:50:00|6944.5|6938.5|6938.5|6932.5|6945.5|6939.5|6935.5|6929.5|402
1653364500000|2022-05-24 03:55:00|6939.5|6933.5|6937.5|6931.5|6941.5|6935.5|6933.5|6927.5|766
1653364800000|2022-05-24 04:00:00|6944.9|6921.5|6945.5|6922.1|6946|6922.6|6944.4|6921|0
1653365100000|2022-05-24 04:05:00|6945.7|6922.3|6945.8|6922.4|6946.2|6922.8|6945|6921.6|0
1653365400000|2022-05-24 04:10:00|6945.7|6922.3|6943.4|6920|6945.7|6922.3|6942.5|6919.1|0
1653365700000|2022-05-24 04:15:00|6943.1|6919.7|6940.8|6917.4|6943.1|6919.7|6940.8|6917.4|0
1653366000000|2022-05-24 04:20:00|6940.9|6917.5|6941.6|6918.2|6942.2|6918.8|6940.8|6917.4|0
1653366300000|2022-05-24 04:25:00|6941.5|6918.1|6941.1|6917.7|6941.5|6918.1|6940.8|6917.4|0
1653366600000|2022-05-24 04:30:00|6940.9|6917.5|6938.3|6914.9|6941.4|6918|6937.1|6913.7|0
1653366900000|2022-05-24 04:35:00|6938.1|6914.7|6939.2|6915.8|6939.6|6916.2|6937.9|6914.5|0
1653367200000|2022-05-24 04:40:00|6939.6|6916.2|6937.8|6914.4|6939.6|6916.2|6937.6|6914.2|0
1653367500000|2022-05-24 04:45:00|6938.1|6914.7|6932.5|6909.1|6938.1|6914.7|6932.2|6908.8|0
1653367800000|2022-05-24 04:50:00|6932.4|6909|6934.4|6911|6935.7|6912.3|6931.5|6908.1|0
1653368100000|2022-05-24 04:55:00|6934.7|6911.3|6932.2|6908.8|6935.1|6911.7|6931.9|6908.5|0
1653368400000|2022-05-24 05:00:00|6933.3|6909.9|6914.5|6908.5|6933.5|6927.5|6908.5|6902.5|2567
1653368700000|2022-05-24 05:05:00|6913.5|6907.5|6925.5|6919.5|6925.5|6919.5|6911.5|6905.5|1441
1653369000000|2022-05-24 05:10:00|6924.5|6918.5|6909.5|6903.5|6936.5|6930.5|6909.5|6903.5|1340
1653369300000|2022-05-24 05:15:00|6908.5|6902.5|6920.5|6914.5|6923.5|6917.5|6906.5|6900.5|1075
1653369600000|2022-05-24 05:20:00|6921.5|6915.5|6923.5|6917.5|6937.5|6931.5|6921.5|6915.5|2175
1653369900000|2022-05-24 05:25:00|6924.5|6918.5|6920.5|6914.5|6934.5|6928.5|6919.5|6913.5|1146
1653370200000|2022-05-24 05:30:00|6921.5|6915.5|6920.5|6914.5|6924.5|6918.5|6916.5|6910.5|1772
1653370500000|2022-05-24 05:35:00|6919.5|6913.5|6921.5|6915.5|6924.5|6918.5|6907.5|6901.5|1192
1653370800000|2022-05-24 05:40:00|6920.5|6914.5|6913.5|6907.5|6922.5|6916.5|6910.5|6904.5|991
1653371100000|2022-05-24 05:45:00|6912.5|6906.5|6907.5|6901.5|6917.5|6911.5|6907.5|6901.5|711
1653371400000|2022-05-24 05:50:00|6908.5|6902.5|6902.5|6896.5|6915.5|6909.5|6900.5|6894.5|1583
1653371700000|2022-05-24 05:55:00|6903.5|6897.5|6914.5|6908.5|6915.5|6909.5|6900.5|6894.5|4827
1653372000000|2022-05-24 06:00:00|6913.5|6907.5|6909.5|6903.5|6914.5|6908.5|6896.5|6890.5|1711
1653372300000|2022-05-24 06:05:00|6911.5|6905.5|6909.5|6903.5|6916.5|6910.5|6902.5|6896.5|1078
1653372600000|2022-05-24 06:10:00|6910.5|6904.5|6911.5|6905.5|6919.5|6913.5|6908.5|6902.5|2282
1653372900000|2022-05-24 06:15:00|6912.5|6906.5|6901.5|6895.5|6918.5|6912.5|6898.5|6892.5|2550
1653373200000|2022-05-24 06:20:00|6902.5|6896.5|6893.5|6887.5|6902.5|6896.5|6892.5|6886.5|879
1653373500000|2022-05-24 06:25:00|6892.5|6886.5|6892.5|6886.5|6898.5|6892.5|6888.5|6882.5|1335
1653373800000|2022-05-24 06:30:00|6891.5|6885.5|6872.5|6866.5|6895.5|6889.5|6869.5|6863.5|2319
1653374100000|2022-05-24 06:35:00|6873.5|6867.5|6857.5|6851.5|6874.5|6868.5|6856.5|6850.5|1835
1653374400000|2022-05-24 06:40:00|6858.5|6852.5|6856.5|6850.5|6866.5|6860.5|6855.5|6849.5|1642
1653374700000|2022-05-24 06:45:00|6855.5|6849.5|6846.5|6840.5|6855.5|6849.5|6845.5|6839.5|1231
1653375000000|2022-05-24 06:50:00|6845.5|6839.5|6869.5|6863.5|6869.5|6863.5|6845.5|6839.5|1748
1653375300000|2022-05-24 06:55:00|6868.5|6862.5|6857.5|6851.5|6872.5|6866.5|6857.5|6851.5|2701
1653375600000|2022-05-24 07:00:00|6858.5|6852.5|6870.5|6864.5|6875.5|6869.5|6855.5|6849.5|1869
1653375900000|2022-05-24 07:05:00|6871.5|6865.5|6868.5|6862.5|6874.5|6868.5|6863.5|6857.5|985
1653376200000|2022-05-24 07:10:00|6867.5|6861.5|6873.5|6867.5|6881.5|6875.5|6864.5|6858.5|1105
1653376500000|2022-05-24 07:15:00|6874.5|6868.5|6867.5|6861.5|6877.5|6871.5|6864.5|6858.5|1166
1653376800000|2022-05-24 07:20:00|6866.5|6860.5|6863.5|6857.5|6869.5|6863.5|6862.5|6856.5|963
1653377100000|2022-05-24 07:25:00|6864.5|6858.5|6875.5|6869.5|6876.5|6870.5|6862.5|6856.5|1212
1653377400000|2022-05-24 07:30:00|6876.5|6870.5|6880.5|6874.5|6886.5|6880.5|6874.5|6868.5|1287
1653377700000|2022-05-24 07:35:00|6879.5|6873.5|6883.5|6877.5|6890.5|6884.5|6875.5|6869.5|2246
1653378000000|2022-05-24 07:40:00|6884.5|6878.5|6880.5|6874.5|6889.5|6883.5|6878.5|6872.5|1610
1653378300000|2022-05-24 07:45:00|6881.5|6875.5|6875.5|6869.5|6881.5|6875.5|6871.5|6865.5|2053
1653378600000|2022-05-24 07:50:00|6874.5|6868.5|6880.5|6874.5|6882.5|6876.5|6871.5|6865.5|1307
1653378900000|2022-05-24 07:55:00|6881.5|6875.5|6879.5|6873.5|6884.5|6878.5|6877.5|6871.5|2865
1653379200000|2022-05-24 08:00:00|6864.6|6858.6|6867.6|6861.6|6869.6|6863.6|6861.6|6855.6|2105
1653379500000|2022-05-24 08:05:00|6868.6|6862.6|6881.6|6875.6|6882.6|6876.6|6867.6|6861.6|2962
1653379800000|2022-05-24 08:10:00|6882.6|6876.6|6868.6|6862.6|6882.6|6876.6|6867.6|6861.6|2849
1653380100000|2022-05-24 08:15:00|6869.6|6863.6|6867.6|6861.6|6870.6|6864.6|6863.6|6857.6|3227
1653380400000|2022-05-24 08:20:00|6866.6|6860.6|6876.6|6870.6|6877.6|6871.6|6865.6|6859.6|1796
1653380700000|2022-05-24 08:25:00|6877.6|6871.6|6885.6|6879.6|6887.6|6881.6|6876.6|6870.6|1865
1653381000000|2022-05-24 08:30:00|6896.9|6873.5|6894.8|6871.4|6898.6|6875.2|6893.2|6869.8|0
1653381300000|2022-05-24 08:35:00|6894.9|6871.5|6895.6|6872.2|6896.3|6872.9|6889.9|6866.5|0
1653381600000|2022-05-24 08:40:00|6895.5|6872.1|6889.5|6866.1|6895.5|6872.1|6889.5|6866.1|0
1653381900000|2022-05-24 08:45:00|6889.2|6865.8|6891.6|6868.2|6893.9|6870.5|6888.1|6864.7|0
1653382200000|2022-05-24 08:50:00|6891.5|6868.1|6881.8|6858.4|6891.8|6868.4|6880|6856.6|0
1653382500000|2022-05-24 08:55:00|6882|6858.6|6882.2|6858.8|6884.9|6861.5|6880|6856.6|0
1653382800000|2022-05-24 09:00:00|6882.1|6858.7|6882.3|6858.9|6885.7|6862.3|6881.8|6858.4|0
1653383100000|2022-05-24 09:05:00|6882.5|6859.1|6883.2|6859.8|6884.2|6860.8|6880.2|6856.8|0
1653383400000|2022-05-24 09:10:00|6883.6|6860.2|6886.6|6863.2|6888.1|6864.7|6881.5|6858.1|0
1653383700000|2022-05-24 09:15:00|6886.8|6863.4|6879.6|6873.6|6893.6|6887.6|6851.6|6845.6|844
1653384000000|2022-05-24 09:20:00|6878.6|6872.6|6870.6|6864.6|6880.6|6874.6|6870.6|6864.6|197
1653384300000|2022-05-24 09:25:00|6871.6|6865.6|6878.6|6872.6|6880.6|6874.6|6871.6|6865.6|100
1653384600000|2022-05-24 09:30:00|6877.6|6871.6|6880.6|6874.6|6880.6|6874.6|6873.6|6867.6|74
1653384900000|2022-05-24 09:35:00|6879.6|6873.6|6887.6|6881.6|6887.6|6881.6|6878.6|6872.6|261
1653385200000|2022-05-24 09:40:00|6886.6|6880.6|6881.6|6875.6|6887.6|6881.6|6880.6|6874.6|246
1653385500000|2022-05-24 09:45:00|6880.6|6874.6|6889.6|6883.6|6889.6|6883.6|6880.6|6874.6|80
1653385800000|2022-05-24 09:50:00|6887.6|6881.6|6883.6|6877.6|6889.6|6883.6|6883.6|6877.6|99
1653386100000|2022-05-24 09:55:00|6882.6|6876.6|6887.6|6881.6|6890.6|6884.6|6882.6|6876.6|205
1653386400000|2022-05-24 10:00:00|6888.1|6882.1|6882.6|6876.6|6889.6|6883.6|6880.1|6874.1|110
1653386700000|2022-05-24 10:05:00|6882.1|6876.1|6891.1|6885.1|6891.1|6885.1|6879.6|6873.6|53
1653387000000|2022-05-24 10:10:00|6890.6|6884.6|6893.1|6887.1|6894.1|6888.1|6890.1|6884.1|96
1653387300000|2022-05-24 10:15:00|6892.6|6886.6|6894.1|6888.1|6896.1|6890.1|6892.6|6886.6|37
1653387600000|2022-05-24 10:20:00|6894.6|6888.6|6891.6|6885.6|6897.1|6891.1|6891.1|6885.1|59
1653387900000|2022-05-24 10:25:00|6891.1|6885.1|6888.1|6882.1|6892.6|6886.6|6888.1|6882.1|199
1653388200000|2022-05-24 10:30:00|6887.1|6881.1|6887.6|6881.6|6891.1|6885.1|6887.1|6881.1|44
1653388500000|2022-05-24 10:35:00|6888.1|6882.1|6888.6|6882.6|6889.1|6883.1|6883.1|6877.1|161
1653388800000|2022-05-24 10:40:00|6888.1|6882.1|6888.6|6882.6|6891.1|6885.1|6887.1|6881.1|49
1653389100000|2022-05-24 10:45:00|6888.1|6882.1|6887.6|6881.6|6891.6|6885.6|6887.1|6881.1|29
1653389400000|2022-05-24 10:50:00|6887.1|6881.1|6890.6|6884.6|6891.1|6885.1|6886.1|6880.1|36
1653389700000|2022-05-24 10:55:00|6891.1|6885.1|6896.1|6890.1|6896.1|6890.1|6890.6|6884.6|177
1653390000000|2022-05-24 11:00:00|6897.1|6891.1|6900.1|6894.1|6901.6|6895.6|6896.6|6890.6|78
1653390300000|2022-05-24 11:05:00|6900.6|6894.6|6909.1|6903.1|6911.1|6905.1|6900.6|6894.6|156
1653390600000|2022-05-24 11:10:00|6909.6|6903.6|6905.1|6899.1|6910.1|6904.1|6904.1|6898.1|55
1653390900000|2022-05-24 11:15:00|6904.6|6898.6|6903.1|6897.1|6904.6|6898.6|6901.1|6895.1|26
1653391200000|2022-05-24 11:20:00|6903.6|6897.6|6899.6|6893.6|6905.6|6899.6|6899.6|6893.6|92
1653391500000|2022-05-24 11:25:00|6900.1|6894.1|6900.6|6894.6|6901.1|6895.1|6896.1|6890.1|95
1653391800000|2022-05-24 11:30:00|6900.1|6894.1|6902.1|6896.1|6906.1|6900.1|6900.1|6894.1|54
1653392100000|2022-05-24 11:35:00|6902.6|6896.6|6897.6|6891.6|6906.1|6900.1|6895.6|6889.6|64
1653392400000|2022-05-24 11:40:00|6898.1|6892.1|6897.6|6891.6|6901.6|6895.6|6895.1|6889.1|845
1653392700000|2022-05-24 11:45:00|6897.1|6891.1|6894.1|6888.1|6899.1|6893.1|6894.1|6888.1|28
1653393000000|2022-05-24 11:50:00|6894.6|6888.6|6891.1|6885.1|6895.1|6889.1|6890.1|6884.1|81
1653393300000|2022-05-24 11:55:00|6890.6|6884.6|6893.1|6887.1|6893.1|6887.1|6888.1|6882.1|46
1653393600000|2022-05-24 12:00:00|6894.1|6888.1|6895.1|6889.1|6896.1|6890.1|6891.1|6885.1|60
1653393900000|2022-05-24 12:05:00|6894.6|6888.6|6888.1|6882.1|6894.6|6888.6|6885.6|6879.6|55
1653394200000|2022-05-24 12:10:00|6888.6|6882.6|6890.6|6884.6|6893.1|6887.1|6888.6|6882.6|46
1653394500000|2022-05-24 12:15:00|6890.1|6884.1|6888.6|6882.6|6893.1|6887.1|6886.1|6880.1|61
1653394800000|2022-05-24 12:20:00|6888.1|6882.1|6886.1|6880.1|6888.6|6882.6|6883.6|6877.6|1234
1653395100000|2022-05-24 12:25:00|6886.6|6880.6|6887.6|6881.6|6891.1|6885.1|6886.1|6880.1|14
1653395400000|2022-05-24 12:30:00|6888.1|6882.1|6893.1|6887.1|6895.1|6889.1|6884.6|6878.6|72
1653395700000|2022-05-24 12:35:00|6893.6|6887.6|6894.6|6888.6|6898.6|6892.6|6892.1|6886.1|19
1653396000000|2022-05-24 12:40:00|6895.1|6889.1|6897.1|6891.1|6899.1|6893.1|6894.1|6888.1|44
1653396300000|2022-05-24 12:45:00|6896.6|6890.6|6900.1|6894.1|6901.1|6895.1|6895.6|6889.6|35
1653396600000|2022-05-24 12:50:00|6900.6|6894.6|6897.6|6891.6|6902.1|6896.1|6897.1|6891.1|37
1653396900000|2022-05-24 12:55:00|6898.1|6892.1|6897.6|6891.6|6901.1|6895.1|6895.1|6889.1|29
1653397200000|2022-05-24 13:00:00|6898.1|6892.1|6892.6|6886.6|6899.1|6893.1|6892.1|6886.1|40
1653397500000|2022-05-24 13:05:00|6893.1|6887.1|6900.1|6894.1|6902.1|6896.1|6892.6|6886.6|858
1653397800000|2022-05-24 13:10:00|6899.6|6893.6|6898.6|6892.6|6902.1|6896.1|6898.6|6892.6|1435
1653398100000|2022-05-24 13:15:00|6899.1|6893.1|6904.1|6898.1|6907.1|6901.1|6899.1|6893.1|88
1653398400000|2022-05-24 13:20:00|6903.6|6897.6|6902.1|6896.1|6906.1|6900.1|6902.1|6896.1|97
1653398700000|2022-05-24 13:25:00|6902.6|6896.6|6894.1|6888.1|6902.6|6896.6|6890.6|6884.6|171
1653399000000|2022-05-24 13:30:00|6893.6|6887.6|6860.6|6854.6|6898.6|6892.6|6859.1|6853.1|1512
1653399300000|2022-05-24 13:35:00|6861.1|6855.1|6851.6|6845.6|6871.1|6865.1|6850.1|6844.1|2556
1653399600000|2022-05-24 13:40:00|6851.1|6845.1|6852.1|6846.1|6856.1|6850.1|6843.6|6837.6|500
1653399900000|2022-05-24 13:45:00|6851.6|6845.6|6841.6|6835.6|6859.1|6853.1|6838.1|6832.1|870
1653400200000|2022-05-24 13:50:00|6842.1|6836.1|6845.6|6839.6|6856.1|6850.1|6837.1|6831.1|342
1653400500000|2022-05-24 13:55:00|6846.1|6840.1|6831.6|6825.6|6847.1|6841.1|6829.1|6823.1|380
1653400800000|2022-05-24 14:00:00|6831.1|6825.1|6823.1|6817.1|6832.1|6826.1|6815.1|6809.1|580
1653401100000|2022-05-24 14:05:00|6822.6|6816.6|6810.1|6804.1|6827.1|6821.1|6810.1|6804.1|614
1653401400000|2022-05-24 14:10:00|6809.6|6803.6|6802.1|6796.1|6815.1|6809.1|6798.1|6792.1|1068
1653401700000|2022-05-24 14:15:00|6801.1|6795.1|6791.1|6785.1|6802.1|6796.1|6788.1|6782.1|729
1653402000000|2022-05-24 14:20:00|6791.6|6785.6|6804.1|6798.1|6810.1|6804.1|6791.6|6785.6|898
1653402300000|2022-05-24 14:25:00|6802.6|6796.6|6813.1|6807.1|6814.1|6808.1|6798.1|6792.1|519
1653402600000|2022-05-24 14:30:00|6812.6|6806.6|6813.1|6807.1|6817.1|6811.1|6809.6|6803.6|340
1653402900000|2022-05-24 14:35:00|6812.1|6806.1|6813.1|6807.1|6825.6|6819.6|6810.1|6804.1|619
1653403200000|2022-05-24 14:40:00|6814.1|6808.1|6805.6|6799.6|6814.1|6808.1|6799.6|6793.6|381
1653403500000|2022-05-24 14:45:00|6805.1|6799.1|6789.1|6783.1|6813.1|6807.1|6789.1|6783.1|274
1653403800000|2022-05-24 14:50:00|6788.6|6782.6|6792.6|6786.6|6794.1|6788.1|6783.6|6777.6|540
1653404100000|2022-05-24 14:55:00|6793.1|6787.1|6800.6|6794.6|6803.1|6797.1|6789.6|6783.6|444
1653404400000|2022-05-24 15:00:00|6800.1|6794.1|6796.6|6790.6|6803.1|6797.1|6795.1|6789.1|768
1653404700000|2022-05-24 15:05:00|6796.1|6790.1|6790.6|6784.6|6804.1|6798.1|6788.1|6782.1|331
1653405000000|2022-05-24 15:10:00|6791.1|6785.1|6784.1|6778.1|6794.6|6788.6|6783.6|6777.6|220
1653405300000|2022-05-24 15:15:00|6783.6|6777.6|6788.6|6782.6|6799.6|6793.6|6781.1|6775.1|547
1653405600000|2022-05-24 15:20:00|6789.1|6783.1|6795.6|6789.6|6798.1|6792.1|6783.6|6777.6|191
1653405900000|2022-05-24 15:25:00|6796.1|6790.1|6799.6|6793.6|6800.6|6794.6|6792.1|6786.1|303
1653406200000|2022-05-24 15:30:00|6800.1|6794.1|6799.1|6793.1|6805.1|6799.1|6792.1|6786.1|393
1653406500000|2022-05-24 15:35:00|6798.6|6792.6|6805.1|6799.1|6806.1|6800.1|6794.6|6788.6|468
1653406800000|2022-05-24 15:40:00|6805.6|6799.6|6813.6|6807.6|6814.6|6808.6|6803.1|6797.1|152
1653407100000|2022-05-24 15:45:00|6814.1|6808.1|6829.1|6823.1|6830.1|6824.1|6813.6|6807.6|187
1653407400000|2022-05-24 15:50:00|6829.6|6823.6|6825.6|6819.6|6830.1|6824.1|6823.6|6817.6|184
1653407700000|2022-05-24 15:55:00|6825.1|6819.1|6829.6|6823.6|6835.6|6829.6|6823.1|6817.1|178
1653408000000|2022-05-24 16:00:00|6828.6|6822.6|6829.6|6823.6|6833.6|6827.6|6825.6|6819.6|204
1653408300000|2022-05-24 16:05:00|6831.6|6825.6|6837.6|6831.6|6838.6|6832.6|6829.6|6823.6|500
1653408600000|2022-05-24 16:10:00|6836.6|6830.6|6843.6|6837.6|6843.6|6837.6|6833.6|6827.6|330
1653408900000|2022-05-24 16:15:00|6845.6|6839.6|6834.6|6828.6|6856.6|6850.6|6832.6|6826.6|582
1653409200000|2022-05-24 16:20:00|6833.6|6827.6|6836.6|6830.6|6838.6|6832.6|6829.6|6823.6|188
1653409500000|2022-05-24 16:25:00|6837.6|6831.6|6831.6|6825.6|6840.6|6834.6|6831.6|6825.6|232
1653409800000|2022-05-24 16:30:00|6830.6|6824.6|6824.6|6818.6|6836.6|6830.6|6823.6|6817.6|335
1653410100000|2022-05-24 16:35:00|6826.6|6820.6|6819.6|6813.6|6828.6|6822.6|6818.6|6812.6|164
1653410400000|2022-05-24 16:40:00|6820.6|6814.6|6813.6|6807.6|6822.6|6816.6|6813.6|6807.6|147
1653410700000|2022-05-24 16:45:00|6812.6|6806.6|6819.6|6813.6|6821.6|6815.6|6809.6|6803.6|201
1653411000000|2022-05-24 16:50:00|6821.6|6815.6|6820.6|6814.6|6823.6|6817.6|6817.6|6811.6|94
1653411300000|2022-05-24 16:55:00|6821.6|6815.6|6826.6|6820.6|6831.6|6825.6|6820.6|6814.6|164
1653411600000|2022-05-24 17:00:00|6824.6|6818.6|6809.6|6803.6|6824.6|6818.6|6808.6|6802.6|141
1653411900000|2022-05-24 17:05:00|6811.6|6805.6|6815.6|6809.6|6816.6|6810.6|6811.6|6805.6|50
1653412200000|2022-05-24 17:10:00|6814.6|6808.6|6809.6|6803.6|6814.6|6808.6|6808.6|6802.6|272
1653412500000|2022-05-24 17:15:00|6808.6|6802.6|6811.6|6805.6|6814.6|6808.6|6807.6|6801.6|147
1653412800000|2022-05-24 17:20:00|6810.6|6804.6|6809.6|6803.6|6812.6|6806.6|6807.6|6801.6|73
1653413100000|2022-05-24 17:25:00|6808.6|6802.6|6816.6|6810.6|6816.6|6810.6|6805.6|6799.6|94
1653413400000|2022-05-24 17:30:00|6815.6|6809.6|6812.6|6806.6|6815.6|6809.6|6808.6|6802.6|159
1653413700000|2022-05-24 17:35:00|6813.6|6807.6|6826.6|6820.6|6826.6|6820.6|6812.6|6806.6|103
1653414000000|2022-05-24 17:40:00|6825.6|6819.6|6831.6|6825.6|6838.6|6832.6|6825.6|6819.6|178
1653414300000|2022-05-24 17:45:00|6829.6|6823.6|6829.6|6823.6|6836.6|6830.6|6825.6|6819.6|72
1653414600000|2022-05-24 17:50:00|6831.6|6825.6|6834.6|6828.6|6834.6|6828.6|6828.6|6822.6|52
1653414900000|2022-05-24 17:55:00|6833.6|6827.6|6832.6|6826.6|6835.6|6829.6|6830.6|6824.6|100
1653415200000|2022-05-24 18:00:00|6831.6|6825.6|6827.6|6821.6|6831.6|6825.6|6826.6|6820.6|66
1653415500000|2022-05-24 18:05:00|6825.6|6819.6|6837.6|6831.6|6840.6|6834.6|6825.6|6819.6|96
1653415800000|2022-05-24 18:10:00|6836.6|6830.6|6836.6|6830.6|6847.6|6841.6|6835.6|6829.6|204
1653416100000|2022-05-24 18:15:00|6839.6|6833.6|6827.6|6821.6|6839.6|6833.6|6825.6|6819.6|116
1653416400000|2022-05-24 18:20:00|6826.6|6820.6|6831.6|6825.6|6831.6|6825.6|6822.6|6816.6|79
1653416700000|2022-05-24 18:25:00|6832.6|6826.6|6829.6|6823.6|6835.6|6829.6|6829.6|6823.6|72
1653417000000|2022-05-24 18:30:00|6830.6|6824.6|6830.6|6824.6|6830.6|6824.6|6825.6|6819.6|97
1653417300000|2022-05-24 18:35:00|6831.6|6825.6|6834.6|6828.6|6836.6|6830.6|6828.6|6822.6|192
1653417600000|2022-05-24 18:40:00|6835.6|6829.6|6820.6|6814.6|6835.6|6829.6|6818.6|6812.6|119
1653417900000|2022-05-24 18:45:00|6817.6|6811.6|6801.6|6795.6|6820.6|6814.6|6797.6|6791.6|700
1653418200000|2022-05-24 18:50:00|6800.6|6794.6|6803.6|6797.6|6807.6|6801.6|6798.6|6792.6|258
1653418500000|2022-05-24 18:55:00|6802.6|6796.6|6805.9|6782.5|6806|6799.6|6796.6|6782.5|270
1653418800000|2022-05-24 19:00:00|6805.8|6782.4|6806|6782.6|6808.9|6785.5|6797.4|6774|0
1653419100000|2022-05-24 19:05:00|6805.9|6782.5|6812.3|6788.9|6817.1|6793.7|6805.8|6782.4|0
1653419400000|2022-05-24 19:10:00|6812.2|6788.8|6814|6790.6|6821.7|6798.3|6812.2|6788.8|0
1653419700000|2022-05-24 19:15:00|6814.2|6790.8|6806.4|6783|6819.7|6796.3|6805.9|6782.5|0
1653420000000|2022-05-24 19:20:00|6806.5|6783.1|6810.4|6787|6813|6789.6|6794.6|6771.2|0
1653420300000|2022-05-24 19:25:00|6810.3|6786.9|6813|6789.6|6815.6|6792.2|6807.4|6784|0
1653420600000|2022-05-24 19:30:00|6813.1|6789.7|6821.6|6798.2|6821.8|6798.4|6811.4|6788|0
1653420900000|2022-05-24 19:35:00|6821.7|6798.3|6853.9|6830.5|6860.6|6837.2|6821.7|6798.3|0
1653421200000|2022-05-24 19:40:00|6854.3|6830.9|6841.6|6818.2|6854.7|6831.3|6841.5|6818.1|0
1653421500000|2022-05-24 19:45:00|6841.5|6818.1|6841.3|6817.9|6851.1|6827.7|6840.6|6817.2|0
1653421800000|2022-05-24 19:50:00|6841.7|6818.3|6818|6794.6|6842.8|6819.4|6817.6|6794.2|0
1653422100000|2022-05-24 19:55:00|6817.9|6794.5|6836.5|6813.1|6838.2|6814.8|6814.3|6790.9|0
1653422400000|2022-05-24 20:00:00|6837.4|6814|6843.9|6820.5|6848.1|6824.7|6836.4|6813|0
1653422700000|2022-05-24 20:05:00|6843.6|6820.2|6842.4|6819|6843.6|6820.2|6840.1|6816.7|0
1653423000000|2022-05-24 20:10:00|6842.2|6818.8|6844|6820.6|6844.5|6821.1|6840.3|6816.9|0
1653423300000|2022-05-24 20:15:00|6843.5|6820.1|6843.1|6819.7|6845.6|6822.2|6842.4|6819|0
1653423600000|2022-05-24 20:20:00|6842.8|6819.4|6835.4|6812|6843.1|6819.7|6833|6809.6|0
1653423900000|2022-05-24 20:25:00|6835.2|6811.8|6838.2|6814.8|6838.6|6815.2|6834.5|6811.1|0
1653424200000|2022-05-24 20:30:00|6838.5|6815.1|6841.8|6818.4|6842.8|6819.4|6838.2|6814.8|0
1653424500000|2022-05-24 20:35:00|6842.1|6818.7|6842.5|6819.1|6843.2|6819.8|6841.8|6818.4|0
1653424800000|2022-05-24 20:40:00|6843.1|6819.7|6843.6|6820.2|6844.6|6821.2|6842.5|6819.1|0
1653425100000|2022-05-24 20:45:00|6843.9|6820.5|6847.1|6823.7|6847.8|6824.4|6843.6|6820.2|0
1653425400000|2022-05-24 20:50:00|6847.4|6824|6848.8|6825.4|6848.8|6825.4|6847.1|6823.7|0
1653425700000|2022-05-24 20:55:00|6848.5|6825.1|6850.7|6827.3|6852.8|6829.4|6848.4|6825|0
1653426000000|2022-05-24 21:00:00|6850|6826.6|6850.9|6827.5|6851.1|6827.7|6849.9|6826.5|0
1653426300000|2022-05-24 21:05:00|6850.5|6827.1|6850.6|6827.2|6850.6|6827.2|6849.8|6826.4|0
1653426600000|2022-05-24 21:10:00|6850.3|6826.9|6850.3|6826.9|6850.8|6827.4|6850.1|6826.7|0
1653426900000|2022-05-24 21:15:00|6850.6|6827.2|6851.2|6827.8|6851.7|6828.3|6850.2|6826.8|0
1653427200000|2022-05-24 21:20:00|6851.3|6827.9|6851|6827.6|6851.3|6827.9|6850.3|6826.9|0
1653427500000|2022-05-24 21:25:00|6851.1|6827.7|6851|6827.6|6851.4|6828|6850.8|6827.4|0
1653427800000|2022-05-24 21:30:00|6850.3|6826.9|6850.8|6827.4|6850.9|6827.5|6850.3|6826.9|0
1653428100000|2022-05-24 21:35:00|6851|6827.6|6851.1|6827.7|6851.3|6827.9|6851|6827.6|0
1653428400000|2022-05-24 21:40:00|6851.3|6827.9|6851.2|6827.8|6851.4|6828|6851.2|6827.8|0
1653428700000|2022-05-24 21:45:00|6851.3|6827.9|6850.2|6826.8|6851.3|6827.9|6850.2|6826.8|0
1653429000000|2022-05-24 21:50:00|6850.5|6827.1|6851.5|6828.1|6851.5|6828.1|6850.5|6827.1|0
1653429300000|2022-05-24 21:55:00|6851.6|6828.2|6851.1|6827.7|6851.6|6828.2|6850.9|6827.5|0
1653429600000|2022-05-24 22:00:00|6850.9|6827.5|6854.4|6831|6855.2|6831.8|6850.9|6827.5|0
1653429900000|2022-05-24 22:05:00|6854.3|6830.9|6855.1|6831.7|6856|6832.6|6853.4|6830|0
1653430200000|2022-05-24 22:10:00|6855.4|6832|6862.8|6839.4|6863.1|6839.7|6855.1|6831.7|0
1653430500000|2022-05-24 22:15:00|6863|6839.6|6864.7|6841.3|6866.1|6842.7|6862.6|6839.2|0
1653430800000|2022-05-24 22:20:00|6864.4|6841|6863.8|6840.4|6864.7|6841.3|6861|6837.6|0
1653431100000|2022-05-24 22:25:00|6864|6840.6|6865.8|6842.4|6867.9|6844.5|6863.8|6840.4|0
1653431400000|2022-05-24 22:30:00|6866.1|6842.7|6870.2|6846.8|6870.2|6846.8|6864.4|6841|0
1653431700000|2022-05-24 22:35:00|6870.5|6847.1|6870.5|6847.1|6872.3|6848.9|6870.2|6846.8|0
1653432000000|2022-05-24 22:40:00|6870.2|6846.8|6868.4|6845|6870.9|6847.5|6868.1|6844.7|0
1653432300000|2022-05-24 22:45:00|6868.1|6844.7|6867.7|6844.3|6868.4|6845|6866.3|6842.9|0
1653432600000|2022-05-24 22:50:00|6867.9|6844.5|6866.3|6842.9|6867.9|6844.5|6865.6|6842.2|0
1653432900000|2022-05-24 22:55:00|6866.2|6842.8|6867.6|6844.2|6868.4|6845|6866|6842.6|0
1653433200000|2022-05-24 23:00:00|6868.3|6844.9|6868.6|6845.2|6869.1|6845.7|6867.6|6844.2|0
1653433500000|2022-05-24 23:05:00|6869.1|6845.7|6871.4|6848|6872.4|6849|6869.1|6845.7|0
1653433800000|2022-05-24 23:10:00|6871.2|6847.8|6873.8|6850.4|6874.1|6850.7|6871.1|6847.7|0
1653434100000|2022-05-24 23:15:00|6874.7|6851.3|6873.4|6850|6874.7|6851.3|6873.1|6849.7|0
1653434400000|2022-05-24 23:20:00|6873.8|6850.4|6873.8|6850.4|6874.1|6850.7|6873.4|6850|0
1653434700000|2022-05-24 23:25:00|6874.1|6850.7|6871.7|6848.3|6874.8|6851.4|6871.3|6847.9|0
1653435000000|2022-05-24 23:30:00|6872|6848.6|6872.7|6849.3|6874.1|6850.7|6872|6848.6|0
1653435300000|2022-05-24 23:35:00|6873.1|6849.7|6871.7|6848.3|6873.1|6849.7|6871.3|6847.9|0
1653435600000|2022-05-24 23:40:00|6871.5|6848.1|6869.9|6846.5|6871.7|6848.3|6869.9|6846.5|0
1653435900000|2022-05-24 23:45:00|6869.6|6846.2|6867.1|6843.7|6869.6|6846.2|6866.8|6843.4|0
1653436200000|2022-05-24 23:50:00|6867.3|6843.9|6865.5|6842.1|6867.9|6844.5|6865.5|6842.1|0
1653436500000|2022-05-24 23:55:00|6865.3|6841.9|6867.9|6844.5|6868.3|6844.9|6864.8|6841.4|0
1653436800000|2022-05-25 00:00:00|6867.6|6844.2|6863.4|6840|6867.6|6844.2|6862.7|6839.3|0
1653437100000|2022-05-25 00:05:00|6863.1|6839.7|6862|6838.6|6865.1|6841.7|6860.9|6837.5|0
1653437400000|2022-05-25 00:10:00|6861.7|6838.3|6853.4|6830|6861.7|6838.3|6851.8|6828.4|0
1653437700000|2022-05-25 00:15:00|6853.2|6829.8|6849.5|6826.1|6854|6830.6|6846.5|6823.1|0
1653438000000|2022-05-25 00:20:00|6849.4|6826|6850.5|6827.1|6851.7|6828.3|6847.3|6823.9|0
1653438300000|2022-05-25 00:25:00|6850.6|6827.2|6853|6829.6|6853|6829.6|6844.9|6821.5|0
1653438600000|2022-05-25 00:30:00|6853.7|6830.3|6851.6|6828.2|6855.4|6832|6850.7|6827.3|0
1653438900000|2022-05-25 00:35:00|6851.9|6828.5|6853|6829.6|6854|6830.6|6850.5|6827.1|0
1653439200000|2022-05-25 00:40:00|6853.2|6829.8|6856.7|6833.3|6856.7|6833.3|6853.2|6829.8|0
1653439500000|2022-05-25 00:45:00|6857|6833.6|6855.9|6832.5|6859.1|6835.7|6855.9|6832.5|0
1653439800000|2022-05-25 00:50:00|6856|6832.6|6855.4|6832|6858.9|6835.5|6854.6|6831.2|0
1653440100000|2022-05-25 00:55:00|6855.7|6832.3|6855.4|6832|6857.5|6834.1|6855|6831.6|0
1653440400000|2022-05-25 01:00:00|6855.1|6831.7|6858.6|6835.2|6859|6835.6|6854.6|6831.2|0
1653440700000|2022-05-25 01:05:00|6858.7|6835.3|6859.4|6836|6860.3|6836.9|6855.4|6832|0
1653441000000|2022-05-25 01:10:00|6859.5|6836.1|6854.1|6830.7|6861.4|6838|6851.8|6828.4|0
1653441300000|2022-05-25 01:15:00|6853.7|6830.3|6865.6|6859.6|6871.6|6865.6|6835.6|6829.6|1756
1653441600000|2022-05-25 01:20:00|6866.6|6860.6|6860.6|6854.6|6873.6|6867.6|6856.6|6850.6|859
1653441900000|2022-05-25 01:25:00|6861.6|6855.6|6861.6|6855.6|6870.6|6864.6|6858.6|6852.6|639
1653442200000|2022-05-25 01:30:00|6862.6|6856.6|6869.7|6863.7|6871.7|6865.7|6850.6|6844.6|4166
1653442500000|2022-05-25 01:35:00|6870.7|6864.7|6869.7|6863.7|6886.7|6880.7|6853.7|6847.7|3947
1653442800000|2022-05-25 01:40:00|6870.7|6864.7|6874.7|6868.7|6877.7|6871.7|6860.7|6854.7|2422
1653443100000|2022-05-25 01:45:00|6872.7|6866.7|6887.7|6881.7|6890.7|6884.7|6867.7|6861.7|2029
1653443400000|2022-05-25 01:50:00|6885.7|6879.7|6887.7|6881.7|6891.7|6885.7|6870.7|6864.7|2402
1653443700000|2022-05-25 01:55:00|6886.7|6880.7|6907.7|6901.7|6912.7|6906.7|6880.7|6874.7|20865
1653444000000|2022-05-25 02:00:00|6908.7|6902.7|6948.7|6942.7|6949.7|6943.7|6902.7|6896.7|5456
1653444300000|2022-05-25 02:05:00|6949.7|6943.7|6931.7|6925.7|6950.7|6944.7|6926.7|6920.7|3487
1653444600000|2022-05-25 02:10:00|6932.7|6926.7|6910.7|6904.7|6936.7|6930.7|6909.7|6903.7|2182
1653444900000|2022-05-25 02:15:00|6908.7|6902.7|6892.7|6886.7|6908.7|6902.7|6889.7|6883.7|5748
1653445200000|2022-05-25 02:20:00|6893.7|6887.7|6897.7|6891.7|6900.7|6894.7|6888.7|6882.7|2941
1653445500000|2022-05-25 02:25:00|6898.7|6892.7|6881.7|6875.7|6901.7|6895.7|6881.7|6875.7|1065
1653445800000|2022-05-25 02:30:00|6880.7|6874.7|6857.7|6851.7|6884.7|6878.7|6854.7|6848.7|1931
1653446100000|2022-05-25 02:35:00|6858.7|6852.7|6867.7|6861.7|6870.7|6864.7|6856.7|6850.7|1447
1653446400000|2022-05-25 02:40:00|6866.7|6860.7|6859.7|6853.7|6866.7|6860.7|6853.7|6847.7|901
1653446700000|2022-05-25 02:45:00|6858.7|6852.7|6874.7|6868.7|6879.7|6873.7|6856.7|6850.7|2417
1653447000000|2022-05-25 02:50:00|6875.7|6869.7|6866.7|6860.7|6878.7|6872.7|6863.7|6857.7|1627
1653447300000|2022-05-25 02:55:00|6865.7|6859.7|6860.7|6854.7|6873.7|6867.7|6856.7|6850.7|793
1653447600000|2022-05-25 03:00:00|6859.7|6853.7|6868.7|6862.7|6870.7|6864.7|6857.7|6851.7|749
1653447900000|2022-05-25 03:05:00|6869.7|6863.7|6871.7|6865.7|6876.7|6870.7|6863.7|6857.7|552
1653448200000|2022-05-25 03:10:00|6872.7|6866.7|6901.7|6895.7|6902.7|6896.7|6872.7|6866.7|940
1653448500000|2022-05-25 03:15:00|6902.7|6896.7|6890.7|6884.7|6910.7|6904.7|6890.7|6884.7|1272
1653448800000|2022-05-25 03:20:00|6891.7|6885.7|6881.7|6875.7|6891.7|6885.7|6880.7|6874.7|989
1653449100000|2022-05-25 03:25:00|6882.7|6876.7|6892.7|6886.7|6892.7|6886.7|6875.7|6869.7|1265
1653449400000|2022-05-25 03:30:00|6893.7|6887.7|6903.7|6897.7|6905.7|6899.7|6889.7|6883.7|2895
1653449700000|2022-05-25 03:35:00|6902.7|6896.7|6923.7|6917.7|6926.7|6920.7|6900.7|6894.7|1774
1653450000000|2022-05-25 03:40:00|6922.7|6916.7|6921.7|6915.7|6922.7|6916.7|6913.7|6907.7|1059
1653450300000|2022-05-25 03:45:00|6922.7|6916.7|6918.7|6912.7|6926.7|6920.7|6914.7|6908.7|795
1653450600000|2022-05-25 03:50:00|6917.7|6911.7|6920.7|6914.7|6920.7|6914.7|6913.7|6907.7|828
1653450900000|2022-05-25 03:55:00|6919.7|6913.7|6925.7|6919.7|6928.7|6922.7|6917.7|6911.7|1775
1653451200000|2022-05-25 04:00:00|6932|6908.6|6930|6906.6|6932.2|6908.8|6929.6|6906.2|0
1653451500000|2022-05-25 04:05:00|6930.3|6906.9|6930.3|6906.9|6930.9|6907.5|6929.5|6906.1|0
1653451800000|2022-05-25 04:10:00|6930.1|6906.7|6926.8|6903.4|6930.1|6906.7|6926.1|6902.7|0
1653452100000|2022-05-25 04:15:00|6926.6|6903.2|6927.4|6904|6927.9|6904.5|6926.5|6903.1|0
1653452400000|2022-05-25 04:20:00|6927.6|6904.2|6928.2|6904.8|6929.2|6905.8|6927.2|6903.8|0
1653452700000|2022-05-25 04:25:00|6928|6904.6|6927.1|6903.7|6928.4|6905|6926.5|6903.1|0
1653453000000|2022-05-25 04:30:00|6927.3|6903.9|6928.2|6904.8|6929.3|6905.9|6927.1|6903.7|0
1653453300000|2022-05-25 04:35:00|6928|6904.6|6925.7|6902.3|6928.5|6905.1|6925.1|6901.7|0
1653453600000|2022-05-25 04:40:00|6925.6|6902.2|6925.5|6902.1|6925.9|6902.5|6924.6|6901.2|0
1653453900000|2022-05-25 04:45:00|6925.4|6902|6920.8|6897.4|6926.7|6903.3|6920.3|6896.9|0
1653454200000|2022-05-25 04:50:00|6921.1|6897.7|6922.7|6899.3|6923.5|6900.1|6921|6897.6|0
1653454500000|2022-05-25 04:55:00|6922.9|6899.5|6923.2|6899.8|6923.3|6899.9|6922.6|6899.2|0
1653454800000|2022-05-25 05:00:00|6922|6898.6|6913.7|6907.7|6936.7|6930.7|6911.7|6898.6|3165
1653455100000|2022-05-25 05:05:00|6911.7|6905.7|6913.7|6907.7|6914.7|6908.7|6903.7|6897.7|2776
1653455400000|2022-05-25 05:10:00|6912.7|6906.7|6910.7|6904.7|6920.7|6914.7|6907.7|6901.7|969
1653455700000|2022-05-25 05:15:00|6909.7|6903.7|6913.7|6907.7|6914.7|6908.7|6903.7|6897.7|739
1653456000000|2022-05-25 05:20:00|6911.7|6905.7|6902.7|6896.7|6912.7|6906.7|6902.7|6896.7|748
1653456300000|2022-05-25 05:25:00|6901.7|6895.7|6893.7|6887.7|6902.7|6896.7|6893.7|6887.7|750
1653456600000|2022-05-25 05:30:00|6894.7|6888.7|6892.7|6886.7|6897.7|6891.7|6885.7|6879.7|1143
1653456900000|2022-05-25 05:35:00|6891.7|6885.7|6886.7|6880.7|6895.7|6889.7|6882.7|6876.7|719
1653457200000|2022-05-25 05:40:00|6885.7|6879.7|6880.7|6874.7|6889.7|6883.7|6877.7|6871.7|684
1653457500000|2022-05-25 05:45:00|6879.7|6873.7|6875.7|6869.7|6887.7|6881.7|6873.7|6867.7|1228
1653457800000|2022-05-25 05:50:00|6876.7|6870.7|6890.7|6884.7|6890.7|6884.7|6875.7|6869.7|817
1653458100000|2022-05-25 05:55:00|6891.7|6885.7|6898.7|6892.7|6900.7|6894.7|6888.7|6882.7|850
1653458400000|2022-05-25 06:00:00|6899.7|6893.7|6898.7|6892.7|6908.7|6902.7|6895.7|6889.7|1986
1653458700000|2022-05-25 06:05:00|6897.7|6891.7|6900.7|6894.7|6900.7|6894.7|6890.7|6884.7|1051
1653459000000|2022-05-25 06:10:00|6901.7|6895.7|6899.7|6893.7|6905.7|6899.7|6894.7|6888.7|2674
1653459300000|2022-05-25 06:15:00|6898.7|6892.7|6887.7|6881.7|6904.7|6898.7|6884.7|6878.7|1139
1653459600000|2022-05-25 06:20:00|6886.7|6880.7|6881.7|6875.7|6888.7|6882.7|6876.7|6870.7|985
1653459900000|2022-05-25 06:25:00|6882.7|6876.7|6893.7|6887.7|6894.7|6888.7|6881.7|6875.7|792
1653460200000|2022-05-25 06:30:00|6892.7|6886.7|6896.7|6890.7|6897.7|6891.7|6889.7|6883.7|919
1653460500000|2022-05-25 06:35:00|6897.7|6891.7|6902.7|6896.7|6903.7|6897.7|6894.7|6888.7|940
1653460800000|2022-05-25 06:40:00|6901.7|6895.7|6907.7|6901.7|6908.7|6902.7|6900.7|6894.7|863
1653461100000|2022-05-25 06:45:00|6908.7|6902.7|6921.7|6915.7|6921.7|6915.7|6905.7|6899.7|791
1653461400000|2022-05-25 06:50:00|6920.7|6914.7|6931.7|6925.7|6934.7|6928.7|6915.7|6909.7|1653
1653461700000|2022-05-25 06:55:00|6932.7|6926.7|6923.7|6917.7|6933.7|6927.7|6921.7|6915.7|1122
1653462000000|2022-05-25 07:00:00|6924.7|6918.7|6921.7|6915.7|6926.7|6920.7|6918.7|6912.7|1294
1653462300000|2022-05-25 07:05:00|6922.7|6916.7|6926.7|6920.7|6931.7|6925.7|6913.7|6907.7|1167
1653462600000|2022-05-25 07:10:00|6925.7|6919.7|6919.7|6913.7|6926.7|6920.7|6919.7|6913.7|839
1653462900000|2022-05-25 07:15:00|6918.7|6912.7|6960.7|6954.7|6983.7|6977.7|6918.7|6912.7|5341
1653463200000|2022-05-25 07:20:00|6961.7|6955.7|6957.7|6951.7|6962.7|6956.7|6947.7|6941.7|3237
1653463500000|2022-05-25 07:25:00|6958.7|6952.7|6950.7|6944.7|6964.7|6958.7|6949.7|6943.7|3857
1653463800000|2022-05-25 07:30:00|6949.7|6943.7|6939.7|6933.7|6952.7|6946.7|6938.7|6932.7|997
1653464100000|2022-05-25 07:35:00|6938.7|6932.7|6929.7|6923.7|6940.7|6934.7|6922.7|6916.7|1310
1653464400000|2022-05-25 07:40:00|6930.7|6924.7|6931.7|6925.7|6933.7|6927.7|6926.7|6920.7|2725
1653464700000|2022-05-25 07:45:00|6932.7|6926.7|6948.7|6942.7|6948.7|6942.7|6926.7|6920.7|3322
1653465000000|2022-05-25 07:50:00|6946.7|6940.7|6938.7|6932.7|6948.7|6942.7|6935.7|6929.7|2834
1653465300000|2022-05-25 07:55:00|6937.7|6931.7|6927.7|6921.7|6938.7|6932.7|6924.7|6918.7|3248
1653465600000|2022-05-25 08:00:00|6926.7|6920.7|6912.7|6906.7|6929.7|6923.7|6902.7|6896.7|2750
1653465900000|2022-05-25 08:05:00|6911.7|6905.7|6879.7|6873.7|6911.7|6905.7|6877.7|6871.7|11140
1653466200000|2022-05-25 08:10:00|6875.7|6869.7|6880.7|6874.7|6886.7|6880.7|6873.7|6867.7|9372
1653466500000|2022-05-25 08:15:00|6879.7|6873.7|6876.7|6870.7|6881.7|6875.7|6872.7|6866.7|16887
1653466800000|2022-05-25 08:20:00|6875.7|6869.7|6886.7|6880.7|6887.7|6881.7|6873.7|6867.7|7944
1653467100000|2022-05-25 08:25:00|6885.7|6879.7|6884.7|6878.7|6888.7|6882.7|6883.7|6877.7|1909
1653467400000|2022-05-25 08:30:00|6897.7|6874.3|6902.8|6879.4|6903.4|6880|6897|6873.6|3
1653467700000|2022-05-25 08:35:00|6902.6|6879.2|6903.1|6879.7|6906|6882.6|6900.7|6877.3|0
1653468000000|2022-05-25 08:40:00|6903.3|6879.9|6905.2|6881.8|6906.5|6883.1|6903.1|6879.7|0
1653468300000|2022-05-25 08:45:00|6905.4|6882|6903.4|6880|6905.6|6882.2|6903.1|6879.7|0
1653468600000|2022-05-25 08:50:00|6903.8|6880.4|6905.8|6882.4|6907|6883.6|6901.7|6878.3|0
1653468900000|2022-05-25 08:55:00|6906|6882.6|6898|6874.6|6906.6|6883.2|6897.4|6874|0
1653469200000|2022-05-25 09:00:00|6897.8|6874.4|6892.1|6868.7|6898.3|6874.9|6890.8|6867.4|0
1653469500000|2022-05-25 09:05:00|6892.2|6868.8|6892.3|6868.9|6894.8|6871.4|6889.8|6866.4|0
1653469800000|2022-05-25 09:10:00|6892.6|6869.2|6883.3|6859.9|6893.9|6870.5|6883.1|6859.7|0
1653470100000|2022-05-25 09:15:00|6883.1|6859.7|6876.7|6870.7|6883.1|6871.7|6864.7|6858.7|1789
1653470400000|2022-05-25 09:20:00|6877.7|6871.7|6880.7|6874.7|6881.7|6875.7|6877.7|6871.7|93
1653470700000|2022-05-25 09:25:00|6879.7|6873.7|6881.7|6875.7|6885.7|6879.7|6878.7|6872.7|79
1653471000000|2022-05-25 09:30:00|6880.7|6874.7|6888.7|6882.7|6890.7|6884.7|6878.7|6872.7|197
1653471300000|2022-05-25 09:35:00|6889.7|6883.7|6892.7|6886.7|6892.7|6886.7|6888.7|6882.7|104
1653471600000|2022-05-25 09:40:00|6891.7|6885.7|6892.7|6886.7|6895.7|6889.7|6891.7|6885.7|84
1653471900000|2022-05-25 09:45:00|6894.7|6888.7|6896.7|6890.7|6896.7|6890.7|6892.7|6886.7|51
1653472200000|2022-05-25 09:50:00|6895.7|6889.7|6898.7|6892.7|6900.7|6894.7|6895.7|6889.7|211
1653472500000|2022-05-25 09:55:00|6899.7|6893.7|6897.7|6891.7|6899.7|6893.7|6896.7|6890.7|48
1653472800000|2022-05-25 10:00:00|6897.2|6891.2|6901.2|6895.2|6902.2|6896.2|6895.7|6889.7|68
1653473100000|2022-05-25 10:05:00|6900.7|6894.7|6900.7|6894.7|6901.2|6895.2|6898.7|6892.7|78
1653473400000|2022-05-25 10:10:00|6901.2|6895.2|6895.7|6889.7|6903.2|6897.2|6895.2|6889.2|93
1653473700000|2022-05-25 10:15:00|6895.2|6889.2|6893.7|6887.7|6895.2|6889.2|6890.2|6884.2|1742
1653474000000|2022-05-25 10:20:00|6893.2|6887.2|6893.2|6887.2|6895.2|6889.2|6890.2|6884.2|26
1653474300000|2022-05-25 10:25:00|6893.7|6887.7|6891.7|6885.7|6896.7|6890.7|6891.2|6885.2|44
1653474600000|2022-05-25 10:30:00|6892.2|6886.2|6891.2|6885.2|6894.2|6888.2|6888.7|6882.7|117
1653474900000|2022-05-25 10:35:00|6891.7|6885.7|6896.2|6890.2|6897.2|6891.2|6891.7|6885.7|153
1653475200000|2022-05-25 10:40:00|6896.7|6890.7|6890.7|6884.7|6897.2|6891.2|6890.2|6884.2|91
1653475500000|2022-05-25 10:45:00|6890.2|6884.2|6877.2|6871.2|6890.7|6884.7|6876.2|6870.2|373
1653475800000|2022-05-25 10:50:00|6876.2|6870.2|6878.2|6872.2|6882.7|6876.7|6872.2|6866.2|268
1653476100000|2022-05-25 10:55:00|6877.2|6871.2|6874.2|6868.2|6877.7|6871.7|6873.2|6867.2|345
1653476400000|2022-05-25 11:00:00|6874.7|6868.7|6876.7|6870.7|6878.7|6872.7|6870.2|6864.2|76
1653476700000|2022-05-25 11:05:00|6876.2|6870.2|6878.2|6872.2|6881.2|6875.2|6874.2|6868.2|28
1653477000000|2022-05-25 11:10:00|6877.7|6871.7|6874.2|6868.2|6880.2|6874.2|6871.7|6865.7|62
1653477300000|2022-05-25 11:15:00|6875.2|6869.2|6876.7|6870.7|6877.2|6871.2|6869.2|6863.2|109
1653477600000|2022-05-25 11:20:00|6876.2|6870.2|6861.7|6855.7|6876.7|6870.7|6861.7|6855.7|72
1653477900000|2022-05-25 11:25:00|6861.2|6855.2|6859.2|6853.2|6862.2|6856.2|6851.2|6845.2|181
1653478200000|2022-05-25 11:30:00|6860.7|6854.7|6856.7|6850.7|6868.2|6862.2|6855.7|6849.7|101
1653478500000|2022-05-25 11:35:00|6856.2|6850.2|6857.2|6851.2|6858.7|6852.7|6851.2|6845.2|50
1653478800000|2022-05-25 11:40:00|6856.7|6850.7|6853.7|6847.7|6858.2|6852.2|6851.7|6845.7|45
1653479100000|2022-05-25 11:45:00|6854.2|6848.2|6855.2|6849.2|6857.2|6851.2|6851.2|6845.2|127
1653479400000|2022-05-25 11:50:00|6855.7|6849.7|6862.2|6856.2|6864.2|6858.2|6854.2|6848.2|60
1653479700000|2022-05-25 11:55:00|6862.7|6856.7|6862.7|6856.7|6868.2|6862.2|6860.7|6854.7|95
1653480000000|2022-05-25 12:00:00|6863.2|6857.2|6860.2|6854.2|6863.2|6857.2|6858.2|6852.2|70
1653480300000|2022-05-25 12:05:00|6859.7|6853.7|6858.2|6852.2|6862.2|6856.2|6857.2|6851.2|352
1653480600000|2022-05-25 12:10:00|6857.7|6851.7|6861.7|6855.7|6862.2|6856.2|6854.2|6848.2|251
1653480900000|2022-05-25 12:15:00|6862.2|6856.2|6864.2|6858.2|6866.2|6860.2|6860.7|6854.7|112
1653481200000|2022-05-25 12:20:00|6864.7|6858.7|6867.2|6861.2|6869.2|6863.2|6862.7|6856.7|96
1653481500000|2022-05-25 12:25:00|6866.7|6860.7|6863.7|6857.7|6867.7|6861.7|6862.2|6856.2|36
1653481800000|2022-05-25 12:30:00|6864.2|6858.2|6870.7|6864.7|6874.2|6868.2|6855.2|6849.2|119
1653482100000|2022-05-25 12:35:00|6871.2|6865.2|6871.2|6865.2|6873.2|6867.2|6868.7|6862.7|35
1653482400000|2022-05-25 12:40:00|6871.7|6865.7|6874.7|6868.7|6876.7|6870.7|6869.7|6863.7|295
1653482700000|2022-05-25 12:45:00|6874.2|6868.2|6875.2|6869.2|6877.2|6871.2|6872.7|6866.7|31
1653483000000|2022-05-25 12:50:00|6875.7|6869.7|6876.7|6870.7|6878.2|6872.2|6875.2|6869.2|28
1653483300000|2022-05-25 12:55:00|6876.2|6870.2|6877.2|6871.2|6878.2|6872.2|6871.2|6865.2|142
1653483600000|2022-05-25 13:00:00|6876.7|6870.7|6873.7|6867.7|6880.2|6874.2|6872.2|6866.2|51
1653483900000|2022-05-25 13:05:00|6874.2|6868.2|6878.2|6872.2|6878.2|6872.2|6871.2|6865.2|17
1653484200000|2022-05-25 13:10:00|6877.7|6871.7|6872.7|6866.7|6878.2|6872.2|6870.7|6864.7|8
1653484500000|2022-05-25 13:15:00|6873.2|6867.2|6872.2|6866.2|6873.2|6867.2|6870.2|6864.2|23
1653484800000|2022-05-25 13:20:00|6872.7|6866.7|6877.2|6871.2|6877.2|6871.2|6872.2|6866.2|82
1653485100000|2022-05-25 13:25:00|6876.7|6870.7|6882.2|6876.2|6882.2|6876.2|6873.2|6867.2|100
1653485400000|2022-05-25 13:30:00|6881.7|6875.7|6900.2|6894.2|6908.2|6902.2|6881.7|6875.7|1077
1653485700000|2022-05-25 13:35:00|6899.7|6893.7|6895.2|6889.2|6911.2|6905.2|6892.2|6886.2|692
1653486000000|2022-05-25 13:40:00|6895.7|6889.7|6889.2|6883.2|6905.2|6899.2|6881.7|6875.7|698
1653486300000|2022-05-25 13:45:00|6888.7|6882.7|6866.7|6860.7|6899.2|6893.2|6866.7|6860.7|800
1653486600000|2022-05-25 13:50:00|6867.2|6861.2|6864.2|6858.2|6871.7|6865.7|6859.2|6853.2|567
1653486900000|2022-05-25 13:55:00|6863.7|6857.7|6872.2|6866.2|6876.7|6870.7|6861.2|6855.2|350
1653487200000|2022-05-25 14:00:00|6873.2|6867.2|6880.7|6874.7|6883.7|6877.7|6869.2|6863.2|727
1653487500000|2022-05-25 14:05:00|6880.2|6874.2|6867.2|6861.2|6880.2|6874.2|6861.7|6855.7|430
1653487800000|2022-05-25 14:10:00|6866.7|6860.7|6878.7|6872.7|6879.7|6873.7|6861.7|6855.7|272
1653488100000|2022-05-25 14:15:00|6879.2|6873.2|6884.2|6878.2|6887.2|6881.2|6874.7|6868.7|373
1653488400000|2022-05-25 14:20:00|6885.2|6879.2|6890.2|6884.2|6891.2|6885.2|6880.2|6874.2|501
1653488700000|2022-05-25 14:25:00|6891.2|6885.2|6895.2|6889.2|6897.2|6891.2|6888.2|6882.2|438
1653489000000|2022-05-25 14:30:00|6895.7|6889.7|6900.7|6894.7|6902.2|6896.2|6888.7|6882.7|234
1653489300000|2022-05-25 14:35:00|6900.2|6894.2|6903.7|6897.7|6905.2|6899.2|6898.2|6892.2|370
1653489600000|2022-05-25 14:40:00|6904.2|6898.2|6893.7|6887.7|6905.2|6899.2|6891.7|6885.7|264
1653489900000|2022-05-25 14:45:00|6894.2|6888.2|6887.2|6881.2|6896.2|6890.2|6882.2|6876.2|240
1653490200000|2022-05-25 14:50:00|6887.7|6881.7|6894.7|6888.7|6900.2|6894.2|6886.7|6880.7|495
1653490500000|2022-05-25 14:55:00|6895.2|6889.2|6900.2|6894.2|6905.2|6899.2|6894.7|6888.7|384
1653490800000|2022-05-25 15:00:00|6901.2|6895.2|6890.7|6884.7|6903.2|6897.2|6889.2|6883.2|256
1653491100000|2022-05-25 15:05:00|6890.2|6884.2|6894.7|6888.7|6896.7|6890.7|6889.2|6883.2|147
1653491400000|2022-05-25 15:10:00|6894.2|6888.2|6897.2|6891.2|6901.2|6895.2|6894.2|6888.2|135
1653491700000|2022-05-25 15:15:00|6898.2|6892.2|6898.2|6892.2|6900.2|6894.2|6893.2|6887.2|179
1653492000000|2022-05-25 15:20:00|6898.7|6892.7|6895.2|6889.2|6898.7|6892.7|6890.7|6884.7|173
1653492300000|2022-05-25 15:25:00|6895.7|6889.7|6894.2|6888.2|6896.2|6890.2|6891.2|6885.2|115
1653492600000|2022-05-25 15:30:00|6894.7|6888.7|6885.7|6879.7|6895.2|6889.2|6885.2|6879.2|281
1653492900000|2022-05-25 15:35:00|6886.2|6880.2|6880.2|6874.2|6886.2|6880.2|6875.7|6869.7|149
1653493200000|2022-05-25 15:40:00|6880.7|6874.7|6883.7|6877.7|6887.2|6881.2|6877.7|6871.7|141
1653493500000|2022-05-25 15:45:00|6883.2|6877.2|6884.2|6878.2|6887.2|6881.2|6881.7|6875.7|474
1653493800000|2022-05-25 15:50:00|6883.7|6877.7|6876.2|6870.2|6884.2|6878.2|6874.7|6868.7|155
1653494100000|2022-05-25 15:55:00|6875.7|6869.7|6878.7|6872.7|6882.2|6876.2|6875.2|6869.2|126
1653494400000|2022-05-25 16:00:00|6879.7|6873.7|6879.7|6873.7|6883.7|6877.7|6877.7|6871.7|182
1653494700000|2022-05-25 16:05:00|6880.7|6874.7|6873.7|6867.7|6880.7|6874.7|6871.7|6865.7|172
1653495000000|2022-05-25 16:10:00|6872.7|6866.7|6875.7|6869.7|6876.7|6870.7|6871.7|6865.7|147
1653495300000|2022-05-25 16:15:00|6874.7|6868.7|6869.7|6863.7|6875.7|6869.7|6865.7|6859.7|156
1653495600000|2022-05-25 16:20:00|6867.7|6861.7|6859.7|6853.7|6867.7|6861.7|6859.7|6853.7|190
1653495900000|2022-05-25 16:25:00|6860.7|6854.7|6855.7|6849.7|6860.7|6854.7|6853.7|6847.7|268
1653496200000|2022-05-25 16:30:00|6858.7|6852.7|6855.7|6849.7|6862.7|6856.7|6855.7|6849.7|68
1653496500000|2022-05-25 16:35:00|6854.7|6848.7|6856.7|6850.7|6858.7|6852.7|6848.7|6842.7|184
1653496800000|2022-05-25 16:40:00|6857.7|6851.7|6861.7|6855.7|6861.7|6855.7|6854.7|6848.7|76
1653497100000|2022-05-25 16:45:00|6862.7|6856.7|6863.7|6857.7|6865.7|6859.7|6859.7|6853.7|192
1653497400000|2022-05-25 16:50:00|6862.7|6856.7|6856.7|6850.7|6862.7|6856.7|6854.7|6848.7|208
1653497700000|2022-05-25 16:55:00|6855.7|6849.7|6863.7|6857.7|6863.7|6857.7|6851.7|6845.7|262
1653498000000|2022-05-25 17:00:00|6861.7|6855.7|6857.7|6851.7|6861.7|6855.7|6856.7|6850.7|71
1653498300000|2022-05-25 17:05:00|6858.7|6852.7|6851.7|6845.7|6859.7|6853.7|6851.7|6845.7|166
1653498600000|2022-05-25 17:10:00|6852.7|6846.7|6853.7|6847.7|6853.7|6847.7|6847.7|6841.7|126
1653498900000|2022-05-25 17:15:00|6852.7|6846.7|6852.7|6846.7|6855.7|6849.7|6850.7|6844.7|76
1653499200000|2022-05-25 17:20:00|6851.7|6845.7|6849.7|6843.7|6853.7|6847.7|6848.7|6842.7|107
1653499500000|2022-05-25 17:25:00|6848.7|6842.7|6854.7|6848.7|6855.7|6849.7|6847.7|6841.7|88
1653499800000|2022-05-25 17:30:00|6855.7|6849.7|6856.7|6850.7|6856.7|6850.7|6853.7|6847.7|43
1653500100000|2022-05-25 17:35:00|6857.7|6851.7|6863.7|6857.7|6863.7|6857.7|6857.7|6851.7|87
1653500400000|2022-05-25 17:40:00|6862.7|6856.7|6863.7|6857.7|6865.7|6859.7|6859.7|6853.7|70
1653500700000|2022-05-25 17:45:00|6864.7|6858.7|6864.7|6858.7|6865.7|6859.7|6861.7|6855.7|84
1653501000000|2022-05-25 17:50:00|6865.7|6859.7|6861.7|6855.7|6865.7|6859.7|6861.7|6855.7|126
1653501300000|2022-05-25 17:55:00|6863.7|6857.7|6869.7|6863.7|6873.7|6867.7|6862.7|6856.7|96
1653501600000|2022-05-25 18:00:00|6868.7|6862.7|6878.7|6872.7|6889.7|6883.7|6866.7|6860.7|576
1653501900000|2022-05-25 18:05:00|6879.7|6873.7|6856.7|6850.7|6884.7|6878.7|6846.7|6840.7|386
1653502200000|2022-05-25 18:10:00|6865.7|6859.7|6876.7|6870.7|6881.7|6875.7|6865.7|6859.7|317
1653502500000|2022-05-25 18:15:00|6880.7|6874.7|6875.7|6869.7|6885.7|6879.7|6871.7|6865.7|195
1653502800000|2022-05-25 18:20:00|6872.7|6866.7|6880.7|6874.7|6884.7|6878.7|6872.7|6866.7|79
1653503100000|2022-05-25 18:25:00|6879.7|6873.7|6888.7|6882.7|6889.7|6883.7|6878.7|6872.7|105
1653503400000|2022-05-25 18:30:00|6889.7|6883.7|6889.7|6883.7|6892.7|6886.7|6883.7|6877.7|120
1653503700000|2022-05-25 18:35:00|6888.7|6882.7|6884.7|6878.7|6891.7|6885.7|6883.7|6877.7|89
1653504000000|2022-05-25 18:40:00|6887.7|6881.7|6890.7|6884.7|6892.7|6886.7|6886.7|6880.7|71
1653504300000|2022-05-25 18:45:00|6888.7|6882.7|6887.7|6881.7|6890.7|6884.7|6886.7|6880.7|100
1653504600000|2022-05-25 18:50:00|6889.7|6883.7|6899.7|6893.7|6899.7|6893.7|6888.7|6882.7|128
1653504900000|2022-05-25 18:55:00|6897.7|6891.7|6900.1|6876.7|6900.7|6894.7|6889.7|6876.7|240
1653505200000|2022-05-25 19:00:00|6900.2|6876.8|6919.3|6895.9|6919.3|6895.9|6899.5|6876.1|0
1653505500000|2022-05-25 19:05:00|6919.1|6895.7|6923.2|6899.8|6923.8|6900.4|6915.5|6892.1|0
1653505800000|2022-05-25 19:10:00|6923.3|6899.9|6928.3|6904.9|6928.7|6905.3|6921.2|6897.8|0
1653506100000|2022-05-25 19:15:00|6928.4|6905|6921.9|6898.5|6928.5|6905.1|6919.6|6896.2|0
1653506400000|2022-05-25 19:20:00|6922|6898.6|6919.3|6895.9|6922.1|6898.7|6917.3|6893.9|0
1653506700000|2022-05-25 19:25:00|6919.2|6895.8|6919.5|6896.1|6920|6896.6|6918.1|6894.7|0
1653507000000|2022-05-25 19:30:00|6919.8|6896.4|6915.3|6891.9|6923.6|6900.2|6914.6|6891.2|0
1653507300000|2022-05-25 19:35:00|6915.2|6891.8|6914.4|6891|6915.3|6891.9|6909.2|6885.8|0
1653507600000|2022-05-25 19:40:00|6914.1|6890.7|6915.3|6891.9|6915.6|6892.2|6909.3|6885.9|0
1653507900000|2022-05-25 19:45:00|6915.1|6891.7|6907.6|6884.2|6915.1|6891.7|6902.6|6879.2|0
1653508200000|2022-05-25 19:50:00|6907.4|6884|6904.5|6881.1|6907.4|6884|6894.5|6871.1|0
1653508500000|2022-05-25 19:55:00|6904.3|6880.9|6911.7|6888.3|6912.5|6889.1|6903.1|6879.7|0
1653508800000|2022-05-25 20:00:00|6911.8|6888.4|6910.4|6887|6912.5|6889.1|6906.9|6883.5|0
1653509100000|2022-05-25 20:05:00|6910.8|6887.4|6899.7|6876.3|6912.5|6889.1|6899.6|6876.2|0
1653509400000|2022-05-25 20:10:00|6899.6|6876.2|6901.3|6877.9|6906.9|6883.5|6898|6874.6|0
1653509700000|2022-05-25 20:15:00|6901|6877.6|6903.8|6880.4|6904.8|6881.4|6899.9|6876.5|0
1653510000000|2022-05-25 20:20:00|6903.9|6880.5|6886.6|6863.2|6904.1|6880.7|6885.5|6862.1|0
1653510300000|2022-05-25 20:25:00|6886.7|6863.3|6889.7|6866.3|6889.7|6866.3|6881.3|6857.9|0
1653510600000|2022-05-25 20:30:00|6889.4|6866|6898.5|6875.1|6899.2|6875.8|6886.8|6863.4|0
1653510900000|2022-05-25 20:35:00|6898.3|6874.9|6900.1|6876.7|6901.7|6878.3|6895.2|6871.8|0
1653511200000|2022-05-25 20:40:00|6899.6|6876.2|6895|6871.6|6899.6|6876.2|6894.7|6871.3|0
1653511500000|2022-05-25 20:45:00|6894.7|6871.3|6893.9|6870.5|6895.7|6872.3|6891.3|6867.9|0
1653511800000|2022-05-25 20:50:00|6894.6|6871.2|6909.4|6886|6910.1|6886.7|6894.3|6870.9|0
1653512100000|2022-05-25 20:55:00|6909.1|6885.7|6911.6|6888.2|6913.1|6889.7|6908.7|6885.3|0
1653512400000|2022-05-25 21:00:00|6911.8|6888.4|6911.5|6888.1|6912.5|6889.1|6911.5|6888.1|0
1653512700000|2022-05-25 21:05:00|6911.6|6888.2|6912.1|6888.7|6912.1|6888.7|6911.1|6887.7|0
1653513000000|2022-05-25 21:10:00|6912|6888.6|6911.6|6888.2|6912|6888.6|6910.8|6887.4|0
1653513300000|2022-05-25 21:15:00|6911.7|6888.3|6911.7|6888.3|6911.8|6888.4|6911.3|6887.9|0
1653513600000|2022-05-25 21:20:00|6911.6|6888.2|6911.2|6887.8|6911.6|6888.2|6910.9|6887.5|0
1653513900000|2022-05-25 21:25:00|6911.1|6887.7|6912|6888.6|6912|6888.6|6911.1|6887.7|0
1653514200000|2022-05-25 21:30:00|6911.9|6888.5|6912.4|6889|6912.5|6889.1|6911.9|6888.5|0
1653514500000|2022-05-25 21:35:00|6912.1|6888.7|6912.7|6889.3|6912.7|6889.3|6912|6888.6|0
1653514800000|2022-05-25 21:40:00|6912.6|6889.2|6912.9|6889.5|6913|6889.6|6912.3|6888.9|0
1653515100000|2022-05-25 21:45:00|6913|6889.6|6912.6|6889.2|6913.2|6889.8|6912.3|6888.9|0
1653515400000|2022-05-25 21:50:00|6912.8|6889.4|6913.7|6890.3|6913.7|6890.3|6912.7|6889.3|0
1653515700000|2022-05-25 21:55:00|6913.6|6890.2|6913.2|6889.8|6913.6|6890.2|6912|6888.6|0
1653516000000|2022-05-25 22:00:00|6915|6891.6|6921.1|6897.7|6923.3|6899.9|6913.8|6890.4|0
1653516300000|2022-05-25 22:05:00|6921.3|6897.9|6920.5|6897.1|6922.7|6899.3|6919.2|6895.8|0
1653516600000|2022-05-25 22:10:00|6920.6|6897.2|6924.8|6901.4|6925.2|6901.8|6920.5|6897.1|0
1653516900000|2022-05-25 22:15:00|6925.2|6901.8|6923.8|6900.4|6925.2|6901.8|6923.1|6899.7|0
1653517200000|2022-05-25 22:20:00|6923.5|6900.1|6921.7|6898.3|6924.1|6900.7|6921.1|6897.7|0
1653517500000|2022-05-25 22:25:00|6921.4|6898|6917.1|6893.7|6922.4|6899|6916.8|6893.4|0
1653517800000|2022-05-25 22:30:00|6916.8|6893.4|6919.2|6895.8|6919.2|6895.8|6916.4|6893|0
1653518100000|2022-05-25 22:35:00|6918.9|6895.5|6920.3|6896.9|6921|6897.6|6918.9|6895.5|0
1653518400000|2022-05-25 22:40:00|6920.7|6897.3|6919.2|6895.8|6922|6898.6|6919.2|6895.8|0
1653518700000|2022-05-25 22:45:00|6918.9|6895.5|6918.2|6894.8|6919.2|6895.8|6918|6894.6|0
1653519000000|2022-05-25 22:50:00|6918|6894.6|6918.3|6894.9|6918.9|6895.5|6917.5|6894.1|0
1653519300000|2022-05-25 22:55:00|6918.5|6895.1|6923.1|6899.7|6923.8|6900.4|6917.5|6894.1|0
1653519600000|2022-05-25 23:00:00|6923.4|6900|6924.1|6900.7|6924.5|6901.1|6922.4|6899|0
1653519900000|2022-05-25 23:05:00|6924.3|6900.9|6922|6898.6|6924.7|6901.3|6922|6898.6|0
1653520200000|2022-05-25 23:10:00|6922.3|6898.9|6925.9|6902.5|6925.9|6902.5|6922.3|6898.9|0
1653520500000|2022-05-25 23:15:00|6926.2|6902.8|6924.8|6901.4|6927|6903.6|6924.8|6901.4|0
1653520800000|2022-05-25 23:20:00|6924.5|6901.1|6923.1|6899.7|6924.8|6901.4|6923.1|6899.7|0
1653521100000|2022-05-25 23:25:00|6923.2|6899.8|6923.3|6899.9|6923.4|6900|6922.2|6898.8|0
1653521400000|2022-05-25 23:30:00|6923.1|6899.7|6921.3|6897.9|6924.8|6901.4|6921|6897.6|0
1653521700000|2022-05-25 23:35:00|6922|6898.6|6920.6|6897.2|6923.4|6900|6920.3|6896.9|0
1653522000000|2022-05-25 23:40:00|6919.4|6896|6921.7|6898.3|6922.4|6899|6919.2|6895.8|0
1653522300000|2022-05-25 23:45:00|6922|6898.6|6920.8|6897.4|6923.4|6900|6919.6|6896.2|0
1653522600000|2022-05-25 23:50:00|6920.7|6897.3|6915.4|6892|6920.7|6897.3|6915.4|6892|0
1653522900000|2022-05-25 23:55:00|6915.2|6891.8|6915|6891.6|6916.6|6893.2|6913.3|6889.9|0
1653523200000|2022-05-26 00:00:00|6914.1|6890.7|6919.9|6896.5|6922|6898.6|6913.3|6889.9|0
1653523500000|2022-05-26 00:05:00|6919.6|6896.2|6928|6904.6|6928|6904.6|6919.2|6895.8|0
1653523800000|2022-05-26 00:10:00|6927.8|6904.4|6940.3|6916.9|6942.8|6919.4|6927.7|6904.3|0
1653524100000|2022-05-26 00:15:00|6940.2|6916.8|6932.8|6909.4|6940.3|6916.9|6932.3|6908.9|0
1653524400000|2022-05-26 00:20:00|6932.5|6909.1|6932|6908.6|6934.6|6911.2|6931.7|6908.3|0
1653524700000|2022-05-26 00:25:00|6932.3|6908.9|6939.5|6916.1|6939.5|6916.1|6931.7|6908.3|0
1653525000000|2022-05-26 00:30:00|6939.3|6915.9|6943.9|6920.5|6944.8|6921.4|6936.8|6913.4|0
1653525300000|2022-05-26 00:35:00|6943.7|6920.3|6939.8|6916.4|6943.7|6920.3|6937.4|6914|0
1653525600000|2022-05-26 00:40:00|6940.1|6916.7|6945.7|6922.3|6946|6922.6|6937.5|6914.1|0
1653525900000|2022-05-26 00:45:00|6945.5|6922.1|6943.9|6920.5|6947.4|6924|6943.9|6920.5|0
1653526200000|2022-05-26 00:50:00|6944.2|6920.8|6943.8|6920.4|6944.2|6920.8|6941.4|6918|0
1653526500000|2022-05-26 00:55:00|6943.4|6920|6945.5|6922.1|6945.5|6922.1|6940.8|6917.4|0
1653526800000|2022-05-26 01:00:00|6945.2|6921.8|6944.1|6920.7|6945.2|6921.8|6942.2|6918.8|0
1653527100000|2022-05-26 01:05:00|6943.8|6920.4|6947.6|6924.2|6947.6|6924.2|6941.8|6918.4|0
1653527400000|2022-05-26 01:10:00|6947.4|6924|6944.1|6920.7|6947.9|6924.5|6944.1|6920.7|0
1653527700000|2022-05-26 01:15:00|6943.3|6919.9|6936.7|6930.7|6946.7|6940.7|6925.7|6919.7|3043
1653528000000|2022-05-26 01:20:00|6937.7|6931.7|6928.7|6922.7|6939.7|6933.7|6923.7|6917.7|11834
1653528300000|2022-05-26 01:25:00|6929.7|6923.7|6917.7|6911.7|6929.7|6923.7|6915.7|6909.7|1424
1653528600000|2022-05-26 01:30:00|6916.7|6910.7|6902.7|6896.7|6923.7|6917.7|6896.7|6890.7|6077
1653528900000|2022-05-26 01:35:00|6903.7|6897.7|6855.7|6849.7|6903.7|6897.7|6852.7|6846.7|2473
1653529200000|2022-05-26 01:40:00|6856.7|6850.7|6854.7|6848.7|6863.7|6857.7|6847.7|6841.7|3563
1653529500000|2022-05-26 01:45:00|6853.7|6847.7|6834.7|6828.7|6864.7|6858.7|6834.7|6828.7|5398
1653529800000|2022-05-26 01:50:00|6832.7|6826.7|6823.7|6817.7|6834.7|6828.7|6815.7|6809.7|6373
1653530100000|2022-05-26 01:55:00|6822.7|6816.7|6784.7|6778.7|6822.7|6816.7|6783.7|6777.7|4643
1653530400000|2022-05-26 02:00:00|6785.7|6779.7|6781.7|6775.7|6794.7|6788.7|6777.7|6771.7|3514
1653530700000|2022-05-26 02:05:00|6782.7|6776.7|6809.7|6803.7|6810.7|6804.7|6779.7|6773.7|3900
1653531000000|2022-05-26 02:10:00|6808.7|6802.7|6804.7|6798.7|6815.7|6809.7|6798.7|6792.7|2600
1653531300000|2022-05-26 02:15:00|6805.7|6799.7|6839.9|6833.9|6839.9|6833.9|6801.7|6795.7|5248
1653531600000|2022-05-26 02:20:00|6840.9|6834.9|6825.9|6819.9|6842.9|6836.9|6819.9|6813.9|2614
1653531900000|2022-05-26 02:25:00|6826.9|6820.9|6843.9|6837.9|6851.9|6845.9|6826.9|6820.9|1613
1653532200000|2022-05-26 02:30:00|6844.9|6838.9|6862.9|6856.9|6864.9|6858.9|6840.9|6834.9|1905
1653532500000|2022-05-26 02:35:00|6863.9|6857.9|6843.9|6837.9|6864.9|6858.9|6837.9|6831.9|1233
1653532800000|2022-05-26 02:40:00|6844.9|6838.9|6831.9|6825.9|6848.9|6842.9|6826.9|6820.9|3116
1653533100000|2022-05-26 02:45:00|6832.9|6826.9|6823.9|6817.9|6841.9|6835.9|6820.9|6814.9|1398
1653533400000|2022-05-26 02:50:00|6824.9|6818.9|6831.9|6825.9|6831.9|6825.9|6822.9|6816.9|1391
1653533700000|2022-05-26 02:55:00|6830.9|6824.9|6825.9|6819.9|6836.9|6830.9|6822.9|6816.9|5946
1653534000000|2022-05-26 03:00:00|6824.9|6818.9|6820.9|6814.9|6828.9|6822.9|6817.9|6811.9|1045
1653534300000|2022-05-26 03:05:00|6819.9|6813.9|6804.9|6798.9|6820.9|6814.9|6804.9|6798.9|995
1653534600000|2022-05-26 03:10:00|6805.9|6799.9|6808.9|6802.9|6812.9|6806.9|6803.9|6797.9|1252
1653534900000|2022-05-26 03:15:00|6809.9|6803.9|6801.9|6795.9|6810.9|6804.9|6799.9|6793.9|1239
1653535200000|2022-05-26 03:20:00|6802.9|6796.9|6831.9|6825.9|6831.9|6825.9|6801.9|6795.9|12033
1653535500000|2022-05-26 03:25:00|6830.9|6824.9|6848.9|6842.9|6852.9|6846.9|6830.9|6824.9|3784
1653535800000|2022-05-26 03:30:00|6849.9|6843.9|6882.9|6876.9|6886.9|6880.9|6842.9|6836.9|2953
1653536100000|2022-05-26 03:35:00|6881.9|6875.9|6868.9|6862.9|6887.9|6881.9|6866.9|6860.9|1609
1653536400000|2022-05-26 03:40:00|6869.9|6863.9|6888.9|6882.9|6897.9|6891.9|6868.9|6862.9|2217
1653536700000|2022-05-26 03:45:00|6887.9|6881.9|6885.9|6879.9|6894.9|6888.9|6882.9|6876.9|1428
1653537000000|2022-05-26 03:50:00|6886.9|6880.9|6885.9|6879.9|6889.9|6883.9|6880.9|6874.9|1783
1653537300000|2022-05-26 03:55:00|6884.9|6878.9|6889.9|6883.9|6897.9|6891.9|6883.9|6877.9|2253
1653537600000|2022-05-26 04:00:00|6897.5|6874.1|6895.6|6872.2|6898.2|6874.8|6895.4|6872|3
1653537900000|2022-05-26 04:05:00|6895.8|6872.4|6895.1|6871.7|6897|6873.6|6894.6|6871.2|0
1653538200000|2022-05-26 04:10:00|6894.9|6871.5|6894.1|6870.7|6896|6872.6|6893.7|6870.3|0
1653538500000|2022-05-26 04:15:00|6894.3|6870.9|6894.4|6871|6895.2|6871.8|6893.8|6870.4|0
1653538800000|2022-05-26 04:20:00|6894.3|6870.9|6891.7|6868.3|6894.9|6871.5|6890.9|6867.5|0
1653539100000|2022-05-26 04:25:00|6891.4|6868|6891.4|6868|6891.8|6868.4|6890|6866.6|0
1653539400000|2022-05-26 04:30:00|6891.6|6868.2|6891.4|6868|6892.5|6869.1|6891.4|6868|0
1653539700000|2022-05-26 04:35:00|6891.1|6867.7|6892.9|6869.5|6893.6|6870.2|6891.1|6867.7|0
1653540000000|2022-05-26 04:40:00|6893.1|6869.7|6889.2|6865.8|6893.1|6869.7|6888.7|6865.3|0
1653540300000|2022-05-26 04:45:00|6889.5|6866.1|6890.2|6866.8|6890.9|6867.5|6889.2|6865.8|0
1653540600000|2022-05-26 04:50:00|6890.1|6866.7|6885.4|6862|6890.1|6866.7|6884.6|6861.2|0
1653540900000|2022-05-26 04:55:00|6885.2|6861.8|6884.6|6861.2|6885.7|6862.3|6883.5|6860.1|0
1653541200000|2022-05-26 05:00:00|6884.7|6861.3|6874.9|6868.9|6884.7|6876.9|6861.9|6855.9|6339
1653541500000|2022-05-26 05:05:00|6873.9|6867.9|6868.9|6862.9|6879.9|6873.9|6865.9|6859.9|1080
1653541800000|2022-05-26 05:10:00|6869.9|6863.9|6854.9|6848.9|6874.9|6868.9|6852.9|6846.9|849
1653542100000|2022-05-26 05:15:00|6853.9|6847.9|6856.9|6850.9|6856.9|6850.9|6848.9|6842.9|754
1653542400000|2022-05-26 05:20:00|6855.9|6849.9|6852.9|6846.9|6858.9|6852.9|6852.9|6846.9|1218
1653542700000|2022-05-26 05:25:00|6853.9|6847.9|6850.9|6844.9|6855.9|6849.9|6842.9|6836.9|846
1653543000000|2022-05-26 05:30:00|6851.9|6845.9|6855.9|6849.9|6858.9|6852.9|6848.9|6842.9|910
1653543300000|2022-05-26 05:35:00|6856.9|6850.9|6848.9|6842.9|6864.9|6858.9|6847.9|6841.9|761
1653543600000|2022-05-26 05:40:00|6847.9|6841.9|6854.9|6848.9|6856.9|6850.9|6844.9|6838.9|479
1653543900000|2022-05-26 05:45:00|6855.9|6849.9|6843.9|6837.9|6857.9|6851.9|6843.9|6837.9|676
1653544200000|2022-05-26 05:50:00|6844.9|6838.9|6828.9|6822.9|6844.9|6838.9|6827.9|6821.9|943
1653544500000|2022-05-26 05:55:00|6829.9|6823.9|6834.9|6828.9|6836.9|6830.9|6825.9|6819.9|1001
1653544800000|2022-05-26 06:00:00|6833.9|6827.9|6826.9|6820.9|6840.9|6834.9|6824.9|6818.9|1128
1653545100000|2022-05-26 06:05:00|6825.9|6819.9|6824.9|6818.9|6834.9|6828.9|6819.9|6813.9|613
1653545400000|2022-05-26 06:10:00|6823.9|6817.9|6824.9|6818.9|6831.9|6825.9|6821.9|6815.9|748
1653545700000|2022-05-26 06:15:00|6825.9|6819.9|6834.9|6828.9|6836.9|6830.9|6824.9|6818.9|1092
1653546000000|2022-05-26 06:20:00|6833.9|6827.9|6837.9|6831.9|6837.9|6831.9|6825.9|6819.9|654
1653546300000|2022-05-26 06:25:00|6838.9|6832.9|6835.9|6829.9|6845.9|6839.9|6832.9|6826.9|1452
1653546600000|2022-05-26 06:30:00|6836.9|6830.9|6827.9|6821.9|6837.9|6831.9|6827.9|6821.9|928
1653546900000|2022-05-26 06:35:00|6826.9|6820.9|6836.9|6830.9|6837.9|6831.9|6826.9|6820.9|673
1653547200000|2022-05-26 06:40:00|6837.9|6831.9|6840.9|6834.9|6847.9|6841.9|6834.9|6828.9|1534
1653547500000|2022-05-26 06:45:00|6839.9|6833.9|6836.9|6830.9|6844.9|6838.9|6836.9|6830.9|1128
1653547800000|2022-05-26 06:50:00|6835.9|6829.9|6838.9|6832.9|6842.9|6836.9|6835.9|6829.9|790
1653548100000|2022-05-26 06:55:00|6839.9|6833.9|6844.9|6838.9|6850.9|6844.9|6839.9|6833.9|1618
1653548400000|2022-05-26 07:00:00|6843.9|6837.9|6843.9|6837.9|6853.9|6847.9|6840.9|6834.9|1446
1653548700000|2022-05-26 07:05:00|6842.9|6836.9|6851.9|6845.9|6854.9|6848.9|6839.9|6833.9|1045
1653549000000|2022-05-26 07:10:00|6852.9|6846.9|6854.9|6848.9|6859.9|6853.9|6849.9|6843.9|1450
1653549300000|2022-05-26 07:15:00|6853.9|6847.9|6858.9|6852.9|6866.9|6860.9|6851.9|6845.9|825
1653549600000|2022-05-26 07:20:00|6859.9|6853.9|6862.9|6856.9|6868.9|6862.9|6854.9|6848.9|1369
1653549900000|2022-05-26 07:25:00|6863.9|6857.9|6871.9|6865.9|6874.9|6868.9|6860.9|6854.9|3602
1653550200000|2022-05-26 07:30:00|6872.9|6866.9|6871.9|6865.9|6876.9|6870.9|6869.9|6863.9|1299
1653550500000|2022-05-26 07:35:00|6870.9|6864.9|6875.9|6869.9|6880.9|6874.9|6868.9|6862.9|1140
1653550800000|2022-05-26 07:40:00|6876.9|6870.9|6878.9|6872.9|6882.9|6876.9|6872.9|6866.9|1037
1653551100000|2022-05-26 07:45:00|6879.9|6873.9|6882.9|6876.9|6884.9|6878.9|6878.9|6872.9|948
1653551400000|2022-05-26 07:50:00|6881.9|6875.9|6890.9|6884.9|6893.9|6887.9|6880.9|6874.9|2474
1653551700000|2022-05-26 07:55:00|6889.9|6883.9|6873.9|6867.9|6891.9|6885.9|6873.9|6867.9|2379
1653552000000|2022-05-26 08:00:00|6873.1|6867.1|6873.1|6867.1|6882.1|6876.1|6868.1|6862.1|2598
1653552300000|2022-05-26 08:05:00|6872.1|6866.1|6878.1|6872.1|6884.1|6878.1|6871.1|6865.1|18040
1653552600000|2022-05-26 08:10:00|6876.1|6870.1|6864.1|6858.1|6879.1|6873.1|6864.1|6858.1|21262
1653552900000|2022-05-26 08:15:00|6865.1|6859.1|6856.1|6850.1|6866.1|6860.1|6856.1|6850.1|13678
1653553200000|2022-05-26 08:20:00|6857.1|6851.1|6859.1|6853.1|6864.1|6858.1|6856.1|6850.1|6458
1653553500000|2022-05-26 08:25:00|6860.1|6854.1|6868.1|6862.1|6869.1|6863.1|6860.1|6854.1|996
1653553800000|2022-05-26 08:30:00|6877.9|6854.5|6873.3|6849.9|6879|6855.6|6873.3|6849.9|1
1653554100000|2022-05-26 08:35:00|6872.9|6849.5|6866.6|6843.2|6873.3|6849.9|6866|6842.6|0
1653554400000|2022-05-26 08:40:00|6866.8|6843.4|6867.6|6844.2|6868.7|6845.3|6865.5|6842.1|0
1653554700000|2022-05-26 08:45:00|6867.3|6843.9|6864.9|6841.5|6867.9|6844.5|6861.7|6838.3|0
1653555000000|2022-05-26 08:50:00|6865.2|6841.8|6867.1|6843.7|6868.9|6845.5|6864.6|6841.2|0
1653555300000|2022-05-26 08:55:00|6867.4|6844|6868.9|6845.5|6869.8|6846.4|6866|6842.6|0
1653555600000|2022-05-26 09:00:00|6868.6|6845.2|6864.8|6841.4|6869.7|6846.3|6864.3|6840.9|0
1653555900000|2022-05-26 09:05:00|6864.6|6841.2|6867.2|6843.8|6868|6844.6|6863.5|6840.1|0
1653556200000|2022-05-26 09:10:00|6867.4|6844|6868.2|6844.8|6868.6|6845.2|6866.4|6843|0
1653556500000|2022-05-26 09:15:00|6868.3|6844.9|6862.1|6856.1|6870.1|6864.1|6862.1|6844.9|250
1653556800000|2022-05-26 09:20:00|6863.1|6857.1|6872.1|6866.1|6872.1|6866.1|6863.1|6857.1|44
1653557100000|2022-05-26 09:25:00|6874.1|6868.1|6874.1|6868.1|6876.1|6870.1|6873.1|6867.1|246
1653557400000|2022-05-26 09:30:00|6876.1|6870.1|6877.1|6871.1|6878.1|6872.1|6875.1|6869.1|45
1653557700000|2022-05-26 09:35:00|6876.1|6870.1|6878.1|6872.1|6878.1|6872.1|6875.1|6869.1|92
1653558000000|2022-05-26 09:40:00|6880.1|6874.1|6884.1|6878.1|6886.1|6880.1|6879.1|6873.1|80
1653558300000|2022-05-26 09:45:00|6887.1|6881.1|6885.1|6879.1|6887.1|6881.1|6885.1|6879.1|38
1653558600000|2022-05-26 09:50:00|6886.1|6880.1|6886.1|6880.1|6886.1|6880.1|6883.1|6877.1|177
1653558900000|2022-05-26 09:55:00|6887.1|6881.1|6890.1|6884.1|6893.1|6887.1|6886.1|6880.1|120
1653559200000|2022-05-26 10:00:00|6890.6|6884.6|6892.1|6886.1|6893.6|6887.6|6888.6|6882.6|109
1653559500000|2022-05-26 10:05:00|6892.6|6886.6|6896.6|6890.6|6896.6|6890.6|6891.1|6885.1|165
1653559800000|2022-05-26 10:10:00|6897.1|6891.1|6892.6|6886.6|6897.6|6891.6|6892.6|6886.6|52
1653560100000|2022-05-26 10:15:00|6892.1|6886.1|6886.6|6880.6|6892.1|6886.1|6886.6|6880.6|97
1653560400000|2022-05-26 10:20:00|6886.1|6880.1|6886.6|6880.6|6887.6|6881.6|6884.6|6878.6|58
1653560700000|2022-05-26 10:25:00|6886.1|6880.1|6883.6|6877.6|6886.6|6880.6|6883.1|6877.1|32
1653561000000|2022-05-26 10:30:00|6883.1|6877.1|6882.6|6876.6|6884.6|6878.6|6881.6|6875.6|309
1653561300000|2022-05-26 10:35:00|6883.1|6877.1|6882.6|6876.6|6884.6|6878.6|6879.1|6873.1|136
1653561600000|2022-05-26 10:40:00|6883.6|6877.6|6886.1|6880.1|6886.6|6880.6|6880.1|6874.1|27
1653561900000|2022-05-26 10:45:00|6886.6|6880.6|6888.6|6882.6|6888.6|6882.6|6886.1|6880.1|50
1653562200000|2022-05-26 10:50:00|6889.1|6883.1|6893.1|6887.1|6893.6|6887.6|6889.1|6883.1|80
1653562500000|2022-05-26 10:55:00|6893.6|6887.6|6895.6|6889.6|6898.1|6892.1|6892.6|6886.6|97
1653562800000|2022-05-26 11:00:00|6895.1|6889.1|6914.1|6908.1|6921.6|6915.6|6894.6|6888.6|776
1653563100000|2022-05-26 11:05:00|6914.6|6908.6|6911.1|6905.1|6918.1|6912.1|6905.1|6899.1|255
1653563400000|2022-05-26 11:10:00|6910.6|6904.6|6913.6|6907.6|6915.1|6909.1|6909.1|6903.1|85
1653563700000|2022-05-26 11:15:00|6914.1|6908.1|6920.6|6914.6|6923.6|6917.6|6911.6|6905.6|163
1653564000000|2022-05-26 11:20:00|6920.1|6914.1|6925.1|6919.1|6925.6|6919.6|6914.6|6908.6|115
1653564300000|2022-05-26 11:25:00|6925.6|6919.6|6925.6|6919.6|6928.6|6922.6|6922.6|6916.6|40
1653564600000|2022-05-26 11:30:00|6926.1|6920.1|6918.1|6912.1|6927.1|6921.1|6915.6|6909.6|106
1653564900000|2022-05-26 11:35:00|6917.6|6911.6|6916.6|6910.6|6918.6|6912.6|6913.6|6907.6|60
1653565200000|2022-05-26 11:40:00|6916.1|6910.1|6915.6|6909.6|6918.1|6912.1|6913.6|6907.6|80
1653565500000|2022-05-26 11:45:00|6914.6|6908.6|6924.1|6918.1|6925.6|6919.6|6913.6|6907.6|75
1653565800000|2022-05-26 11:50:00|6923.6|6917.6|6922.1|6916.1|6926.1|6920.1|6919.6|6913.6|29
1653566100000|2022-05-26 11:55:00|6922.6|6916.6|6917.6|6911.6|6922.6|6916.6|6914.1|6908.1|36
1653566400000|2022-05-26 12:00:00|6917.1|6911.1|6915.6|6909.6|6917.6|6911.6|6912.6|6906.6|54
1653566700000|2022-05-26 12:05:00|6914.6|6908.6|6913.1|6907.1|6916.6|6910.6|6910.6|6904.6|521
1653567000000|2022-05-26 12:10:00|6912.6|6906.6|6913.6|6907.6|6917.1|6911.1|6912.6|6906.6|518
1653567300000|2022-05-26 12:15:00|6914.1|6908.1|6909.1|6903.1|6914.1|6908.1|6905.1|6899.1|82
1653567600000|2022-05-26 12:20:00|6908.6|6902.6|6915.1|6909.1|6917.6|6911.6|6908.6|6902.6|74
1653567900000|2022-05-26 12:25:00|6914.6|6908.6|6921.6|6915.6|6922.6|6916.6|6914.1|6908.1|186
1653568200000|2022-05-26 12:30:00|6921.1|6915.1|6913.1|6907.1|6927.6|6921.6|6910.1|6904.1|270
1653568500000|2022-05-26 12:35:00|6913.6|6907.6|6915.1|6909.1|6916.6|6910.6|6907.1|6901.1|88
1653568800000|2022-05-26 12:40:00|6914.6|6908.6|6920.6|6914.6|6922.6|6916.6|6912.1|6906.1|168
1653569100000|2022-05-26 12:45:00|6921.1|6915.1|6926.6|6920.6|6926.6|6920.6|6918.1|6912.1|101
1653569400000|2022-05-26 12:50:00|6927.6|6921.6|6928.6|6922.6|6929.1|6923.1|6920.1|6914.1|187
1653569700000|2022-05-26 12:55:00|6929.1|6923.1|6924.1|6918.1|6929.1|6923.1|6923.1|6917.1|93
1653570000000|2022-05-26 13:00:00|6924.6|6918.6|6928.1|6922.1|6930.1|6924.1|6924.6|6918.6|105
1653570300000|2022-05-26 13:05:00|6927.6|6921.6|6927.6|6921.6|6931.6|6925.6|6924.1|6918.1|114
1653570600000|2022-05-26 13:10:00|6927.1|6921.1|6930.6|6924.6|6934.6|6928.6|6925.6|6919.6|102
1653570900000|2022-05-26 13:15:00|6930.1|6924.1|6924.1|6918.1|6932.6|6926.6|6914.6|6908.6|1044
1653571200000|2022-05-26 13:20:00|6924.6|6918.6|6926.6|6920.6|6927.1|6921.1|6922.6|6916.6|64
1653571500000|2022-05-26 13:25:00|6926.1|6920.1|6916.6|6910.6|6926.6|6920.6|6915.6|6909.6|143
1653571800000|2022-05-26 13:30:00|6917.1|6911.1|6941.6|6935.6|6942.6|6936.6|6914.6|6908.6|1139
1653572100000|2022-05-26 13:35:00|6941.1|6935.1|6969.6|6963.6|6979.1|6973.1|6940.1|6934.1|1070
1653572400000|2022-05-26 13:40:00|6970.1|6964.1|6988.1|6982.1|6993.6|6987.6|6968.1|6962.1|692
1653572700000|2022-05-26 13:45:00|6987.6|6981.6|7010.1|7004.1|7015.1|7009.1|6981.6|6975.6|676
1653573000000|2022-05-26 13:50:00|7009.6|7003.6|7025.1|7019.1|7033.6|7027.6|7009.1|7003.1|733
1653573300000|2022-05-26 13:55:00|7025.6|7019.6|7028.1|7022.1|7040.6|7034.6|7019.6|7013.6|1701
1653573600000|2022-05-26 14:00:00|7028.6|7022.6|7042.1|7036.1|7055.6|7049.6|7028.6|7022.6|1415
1653573900000|2022-05-26 14:05:00|7042.6|7036.6|7064.6|7058.6|7064.6|7058.6|7041.1|7035.1|930
1653574200000|2022-05-26 14:10:00|7064.1|7058.1|7083.1|7077.1|7093.1|7087.1|7062.6|7056.6|1341
1653574500000|2022-05-26 14:15:00|7083.6|7077.6|7094.1|7088.1|7094.1|7088.1|7076.1|7070.1|860
1653574800000|2022-05-26 14:20:00|7093.6|7087.6|7099.6|7093.6|7106.6|7100.6|7091.6|7085.6|490
1653575100000|2022-05-26 14:25:00|7099.1|7093.1|7082.1|7076.1|7099.6|7093.6|7081.6|7075.6|578
1653575400000|2022-05-26 14:30:00|7082.6|7076.6|7069.1|7063.1|7083.1|7077.1|7061.6|7055.6|414
1653575700000|2022-05-26 14:35:00|7068.6|7062.6|7075.6|7069.6|7079.6|7073.6|7067.6|7061.6|492
1653576000000|2022-05-26 14:40:00|7075.1|7069.1|7068.1|7062.1|7079.1|7073.1|7068.1|7062.1|474
1653576300000|2022-05-26 14:45:00|7067.6|7061.6|7072.1|7066.1|7074.1|7068.1|7060.6|7054.6|405
1653576600000|2022-05-26 14:50:00|7072.6|7066.6|7067.6|7061.6|7076.6|7070.6|7066.6|7060.6|294
1653576900000|2022-05-26 14:55:00|7066.6|7060.6|7072.6|7066.6|7073.1|7067.1|7059.6|7053.6|503
1653577200000|2022-05-26 15:00:00|7073.6|7067.6|7084.6|7078.6|7088.1|7082.1|7072.1|7066.1|494
1653577500000|2022-05-26 15:05:00|7085.1|7079.1|7072.1|7066.1|7086.6|7080.6|7071.6|7065.6|348
1653577800000|2022-05-26 15:10:00|7072.6|7066.6|7081.1|7075.1|7082.1|7076.1|7071.1|7065.1|150
1653578100000|2022-05-26 15:15:00|7081.6|7075.6|7073.6|7067.6|7082.6|7076.6|7070.6|7064.6|593
1653578400000|2022-05-26 15:20:00|7072.6|7066.6|7077.1|7071.1|7077.6|7071.6|7069.6|7063.6|124
1653578700000|2022-05-26 15:25:00|7077.6|7071.6|7064.1|7058.1|7078.6|7072.6|7062.1|7056.1|177
1653579000000|2022-05-26 15:30:00|7064.6|7058.6|7054.6|7048.6|7068.6|7062.6|7054.6|7048.6|196
1653579300000|2022-05-26 15:35:00|7054.1|7048.1|7066.1|7060.1|7066.6|7060.6|7052.1|7046.1|154
1653579600000|2022-05-26 15:40:00|7065.6|7059.6|7067.6|7061.6|7068.6|7062.6|7059.6|7053.6|105
1653579900000|2022-05-26 15:45:00|7068.1|7062.1|7062.6|7056.6|7068.6|7062.6|7056.6|7050.6|177
1653580200000|2022-05-26 15:50:00|7063.1|7057.1|7069.1|7063.1|7070.6|7064.6|7061.6|7055.6|134
1653580500000|2022-05-26 15:55:00|7068.6|7062.6|7074.1|7068.1|7078.6|7072.6|7068.6|7062.6|499
1653580800000|2022-05-26 16:00:00|7075.1|7069.1|7083.1|7077.1|7085.1|7079.1|7073.1|7067.1|121
1653581100000|2022-05-26 16:05:00|7084.1|7078.1|7082.1|7076.1|7084.1|7078.1|7081.1|7075.1|120
1653581400000|2022-05-26 16:10:00|7083.1|7077.1|7086.1|7080.1|7088.1|7082.1|7082.1|7076.1|142
1653581700000|2022-05-26 16:15:00|7085.1|7079.1|7083.1|7077.1|7085.1|7079.1|7080.1|7074.1|442
1653582000000|2022-05-26 16:20:00|7084.1|7078.1|7079.1|7073.1|7084.1|7078.1|7078.1|7072.1|328
1653582300000|2022-05-26 16:25:00|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|7077.1|7071.1|102
1653582600000|2022-05-26 16:30:00|7081.1|7075.1|7081.1|7075.1|7083.1|7077.1|7080.1|7074.1|53
1653582900000|2022-05-26 16:35:00|7080.1|7074.1|7081.1|7075.1|7081.1|7075.1|7078.1|7072.1|50
1653583200000|2022-05-26 16:40:00|7080.1|7074.1|7079.1|7073.1|7080.1|7074.1|7076.1|7070.1|49
1653583500000|2022-05-26 16:45:00|7078.1|7072.1|7083.1|7077.1|7083.1|7077.1|7077.1|7071.1|113
1653583800000|2022-05-26 16:50:00|7084.1|7078.1|7087.1|7081.1|7087.1|7081.1|7084.1|7078.1|25
1653584100000|2022-05-26 16:55:00|7086.1|7080.1|7087.1|7081.1|7088.1|7082.1|7085.1|7079.1|72
1653584400000|2022-05-26 17:00:00|7089.1|7083.1|7102.1|7096.1|7102.1|7096.1|7088.1|7082.1|149
1653584700000|2022-05-26 17:05:00|7103.1|7097.1|7113.1|7107.1|7114.1|7108.1|7101.1|7095.1|236
1653585000000|2022-05-26 17:10:00|7114.1|7108.1|7102.1|7096.1|7115.1|7109.1|7100.1|7094.1|205
1653585300000|2022-05-26 17:15:00|7103.1|7097.1|7103.1|7097.1|7105.1|7099.1|7097.1|7091.1|133
1653585600000|2022-05-26 17:20:00|7104.1|7098.1|7099.1|7093.1|7108.1|7102.1|7099.1|7093.1|44
1653585900000|2022-05-26 17:25:00|7100.1|7094.1|7099.1|7093.1|7102.1|7096.1|7098.1|7092.1|90
1653586200000|2022-05-26 17:30:00|7100.1|7094.1|7106.1|7100.1|7107.1|7101.1|7100.1|7094.1|97
1653586500000|2022-05-26 17:35:00|7105.1|7099.1|7106.1|7100.1|7106.1|7100.1|7102.1|7096.1|61
1653586800000|2022-05-26 17:40:00|7108.1|7102.1|7105.1|7099.1|7109.1|7103.1|7103.1|7097.1|49
1653587100000|2022-05-26 17:45:00|7108.1|7102.1|7108.1|7102.1|7111.1|7105.1|7105.1|7099.1|45
1653587400000|2022-05-26 17:50:00|7109.1|7103.1|7112.1|7106.1|7115.1|7109.1|7109.1|7103.1|84
1653587700000|2022-05-26 17:55:00|7113.1|7107.1|7110.1|7104.1|7113.1|7107.1|7105.1|7099.1|136
1653588000000|2022-05-26 18:00:00|7109.1|7103.1|7107.1|7101.1|7112.1|7106.1|7106.1|7100.1|74
1653588300000|2022-05-26 18:05:00|7108.1|7102.1|7109.1|7103.1|7109.1|7103.1|7103.1|7097.1|37
1653588600000|2022-05-26 18:10:00|7108.1|7102.1|7112.1|7106.1|7112.1|7106.1|7105.1|7099.1|33
1653588900000|2022-05-26 18:15:00|7111.1|7105.1|7110.1|7104.1|7114.1|7108.1|7109.1|7103.1|80
1653589200000|2022-05-26 18:20:00|7109.1|7103.1|7114.1|7108.1|7114.1|7108.1|7109.1|7103.1|56
1653589500000|2022-05-26 18:25:00|7115.1|7109.1|7111.1|7105.1|7117.1|7111.1|7111.1|7105.1|127
1653589800000|2022-05-26 18:30:00|7112.1|7106.1|7107.1|7101.1|7113.1|7107.1|7106.1|7100.1|61
1653590100000|2022-05-26 18:35:00|7105.1|7099.1|7107.1|7101.1|7110.1|7104.1|7101.1|7095.1|126
1653590400000|2022-05-26 18:40:00|7102.1|7096.1|7107.1|7101.1|7110.1|7104.1|7099.1|7093.1|189
1653590700000|2022-05-26 18:45:00|7108.1|7102.1|7112.1|7106.1|7112.1|7106.1|7106.1|7100.1|103
1653591000000|2022-05-26 18:50:00|7111.1|7105.1|7107.1|7101.1|7112.1|7106.1|7105.1|7099.1|159
1653591300000|2022-05-26 18:55:00|7108.1|7102.1|7118.5|7095.1|7118.5|7109.1|7106.1|7095.1|242
1653591600000|2022-05-26 19:00:00|7118.4|7095|7109.3|7085.9|7118.7|7095.3|7106.8|7083.4|0
1653591900000|2022-05-26 19:05:00|7109.4|7086|7124|7100.6|7124.7|7101.3|7109|7085.6|0
1653592200000|2022-05-26 19:10:00|7124.1|7100.7|7115|7091.6|7124.1|7100.7|7114.5|7091.1|0
1653592500000|2022-05-26 19:15:00|7115.1|7091.7|7109.1|7085.7|7118.1|7094.7|7102.5|7079.1|0
1653592800000|2022-05-26 19:20:00|7109.2|7085.8|7112.6|7089.2|7112.9|7089.5|7102.2|7078.8|0
1653593100000|2022-05-26 19:25:00|7112.7|7089.3|7116.2|7092.8|7119.6|7096.2|7110|7086.6|0
1653593400000|2022-05-26 19:30:00|7116.1|7092.7|7119|7095.6|7120.3|7096.9|7112.4|7089|0
1653593700000|2022-05-26 19:35:00|7119.1|7095.7|7114.7|7091.3|7119.3|7095.9|7112.6|7089.2|0
1653594000000|2022-05-26 19:40:00|7116.3|7092.9|7119.5|7096.1|7120.9|7097.5|7116.3|7092.9|0
1653594300000|2022-05-26 19:45:00|7119.4|7096|7120.8|7097.4|7121.8|7098.4|7116.9|7093.5|0
1653594600000|2022-05-26 19:50:00|7121.1|7097.7|7108.9|7085.5|7127.8|7104.4|7108.7|7085.3|0
1653594900000|2022-05-26 19:55:00|7108.8|7085.4|7106.5|7083.1|7112|7088.6|7101.7|7078.3|0
1653595200000|2022-05-26 20:00:00|7106.2|7082.8|7098.5|7075.1|7107.1|7083.7|7098.5|7075.1|0
1653595500000|2022-05-26 20:05:00|7098.2|7074.8|7095.5|7072.1|7098.2|7074.8|7092.3|7068.9|0
1653595800000|2022-05-26 20:10:00|7095.2|7071.8|7090.3|7066.9|7098|7074.6|7088.9|7065.5|0
1653596100000|2022-05-26 20:15:00|7089.7|7066.3|7082.8|7059.4|7091.4|7068|7082.3|7058.9|0
1653596400000|2022-05-26 20:20:00|7082.7|7059.3|7082|7058.6|7084.3|7060.9|7081.4|7058|0
1653596700000|2022-05-26 20:25:00|7081.8|7058.4|7083.9|7060.5|7084.6|7061.2|7081.8|7058.4|0
1653597000000|2022-05-26 20:30:00|7083.6|7060.2|7085.3|7061.9|7085.7|7062.3|7082.8|7059.4|0
1653597300000|2022-05-26 20:35:00|7085|7061.6|7085.3|7061.9|7085.7|7062.3|7084.3|7060.9|0
1653597600000|2022-05-26 20:40:00|7085|7061.6|7085.7|7062.3|7086.4|7063|7084.6|7061.2|0
1653597900000|2022-05-26 20:45:00|7085.5|7062.1|7085.3|7061.9|7085.7|7062.3|7084.3|7060.9|0
1653598200000|2022-05-26 20:50:00|7085|7061.6|7085.7|7062.3|7085.7|7062.3|7083.2|7059.8|0
1653598500000|2022-05-26 20:55:00|7085.5|7062.1|7085.5|7062.1|7087.3|7063.9|7085|7061.6|0
1653598800000|2022-05-26 21:00:00|7085.6|7062.2|7086.5|7063.1|7086.8|7063.4|7085.6|7062.2|0
1653599100000|2022-05-26 21:05:00|7086.7|7063.3|7087.4|7064|7088|7064.6|7086.7|7063.3|0
1653599400000|2022-05-26 21:10:00|7087.3|7063.9|7086.2|7062.8|7087.4|7064|7086|7062.6|0
1653599700000|2022-05-26 21:15:00|7086.3|7062.9|7084.5|7061.1|7086.4|7063|7084.4|7061|0
1653600000000|2022-05-26 21:20:00|7084.6|7061.2|7084.9|7061.5|7085.1|7061.7|7084.4|7061|0
1653600300000|2022-05-26 21:25:00|7084.8|7061.4|7085.2|7061.8|7085.4|7062|7084.7|7061.3|0
1653600600000|2022-05-26 21:30:00|7084.7|7061.3|7085.4|7062|7085.4|7062|7084.7|7061.3|0
1653600900000|2022-05-26 21:35:00|7085.6|7062.2|7085.4|7062|7085.6|7062.2|7085.3|7061.9|0
1653601200000|2022-05-26 21:40:00|7085.2|7061.8|7080.6|7057.2|7085.4|7062|7080.6|7057.2|0
1653601500000|2022-05-26 21:45:00|7080.9|7057.5|7078.1|7054.7|7080.9|7057.5|7078.1|7054.7|0
1653601800000|2022-05-26 21:50:00|7078.2|7054.8|7077.8|7054.4|7078.4|7055|7077.2|7053.8|0
1653602100000|2022-05-26 21:55:00|7077.5|7054.1|7075.2|7051.8|7078.1|7054.7|7075.1|7051.7|0
1653602400000|2022-05-26 22:00:00|7073.8|7050.4|7078|7054.6|7078.9|7055.5|7072.9|7049.5|0
1653602700000|2022-05-26 22:05:00|7078.1|7054.7|7081.1|7057.7|7081.7|7058.3|7077.1|7053.7|0
1653603000000|2022-05-26 22:10:00|7081.6|7058.2|7082|7058.6|7082.9|7059.5|7079|7055.6|0
1653603300000|2022-05-26 22:15:00|7082.4|7059|7087.8|7064.4|7087.8|7064.4|7082.4|7059|0
1653603600000|2022-05-26 22:20:00|7087.5|7064.1|7089.6|7066.2|7090.7|7067.3|7087.5|7064.1|0
1653603900000|2022-05-26 22:25:00|7089.9|7066.5|7085.7|7062.3|7090.9|7067.5|7085.4|7062|0
1653604200000|2022-05-26 22:30:00|7086.4|7063|7084|7060.6|7087.5|7064.1|7083.6|7060.2|0
1653604500000|2022-05-26 22:35:00|7083.8|7060.4|7083.1|7059.7|7084.5|7061.1|7083.1|7059.7|0
1653604800000|2022-05-26 22:40:00|7083.4|7060|7087.7|7064.3|7087.7|7064.3|7083.1|7059.7|0
1653605100000|2022-05-26 22:45:00|7088|7064.6|7085.2|7061.8|7088|7064.6|7084.5|7061.1|0
1653605400000|2022-05-26 22:50:00|7085.5|7062.1|7085.9|7062.5|7087|7063.6|7084.9|7061.5|0
1653605700000|2022-05-26 22:55:00|7085.4|7062|7085.7|7062.3|7085.9|7062.5|7084.5|7061.1|0
1653606000000|2022-05-26 23:00:00|7085.6|7062.2|7084.3|7060.9|7086.1|7062.7|7083.8|7060.4|0
1653606300000|2022-05-26 23:05:00|7084.5|7061.1|7086.3|7062.9|7087.3|7063.9|7084.1|7060.7|0
1653606600000|2022-05-26 23:10:00|7086.4|7063|7086.3|7062.9|7087.5|7064.1|7085.7|7062.3|0
1653606900000|2022-05-26 23:15:00|7086.1|7062.7|7084.9|7061.5|7087.7|7064.3|7084.5|7061.1|0
1653607200000|2022-05-26 23:20:00|7085.2|7061.8|7086.6|7063.2|7087|7063.6|7085.2|7061.8|0
1653607500000|2022-05-26 23:25:00|7086.8|7063.4|7088.4|7065|7088.8|7065.4|7086.6|7063.2|0
1653607800000|2022-05-26 23:30:00|7088.1|7064.7|7089.8|7066.4|7089.8|7066.4|7087.7|7064.3|0
1653608100000|2022-05-26 23:35:00|7089.6|7066.2|7090.9|7067.5|7091|7067.6|7089.5|7066.1|0
1653608400000|2022-05-26 23:40:00|7091.5|7068.1|7091|7067.6|7092.1|7068.7|7090.5|7067.1|0
1653608700000|2022-05-26 23:45:00|7090.9|7067.5|7090.9|7067.5|7093|7069.6|7090.9|7067.5|0
1653609000000|2022-05-26 23:50:00|7091.2|7067.8|7090.9|7067.5|7091.9|7068.5|7089.1|7065.7|0
1653609300000|2022-05-26 23:55:00|7090.7|7067.3|7089.8|7066.4|7091.4|7068|7089.6|7066.2|0
1653609600000|2022-05-27 00:00:00|7089.6|7066.2|7090.3|7066.9|7093.1|7069.7|7088.2|7064.8|0
1653609900000|2022-05-27 00:05:00|7090.6|7067.2|7087.2|7063.8|7092.1|7068.7|7087.2|7063.8|0
1653610200000|2022-05-27 00:10:00|7086.9|7063.5|7084.7|7061.3|7087.6|7064.2|7083.7|7060.3|0
1653610500000|2022-05-27 00:15:00|7085|7061.6|7082.6|7059.2|7088.5|7065.1|7082.3|7058.9|0
1653610800000|2022-05-27 00:20:00|7082.9|7059.5|7081.9|7058.5|7083.8|7060.4|7081.1|7057.7|0
1653611100000|2022-05-27 00:25:00|7082.1|7058.7|7081.5|7058.1|7082.6|7059.2|7080.1|7056.7|0
1653611400000|2022-05-27 00:30:00|7081.8|7058.4|7080.9|7057.5|7082.6|7059.2|7080.7|7057.3|0
1653611700000|2022-05-27 00:35:00|7080.8|7057.4|7074.5|7051.1|7081.3|7057.9|7073.3|7049.9|0
1653612000000|2022-05-27 00:40:00|7074.1|7050.7|7065.4|7042|7074.8|7051.4|7064.3|7040.9|0
1653612300000|2022-05-27 00:45:00|7064.8|7041.4|7061.5|7038.1|7065.7|7042.3|7059.9|7036.5|0
1653612600000|2022-05-27 00:50:00|7061.9|7038.5|7066|7042.6|7067.6|7044.2|7061.7|7038.3|0
1653612900000|2022-05-27 00:55:00|7065.9|7042.5|7073|7049.6|7074.1|7050.7|7065.9|7042.5|0
1653613200000|2022-05-27 01:00:00|7073.3|7049.9|7073.8|7050.4|7075.5|7052.1|7072.3|7048.9|0
1653613500000|2022-05-27 01:05:00|7073.9|7050.5|7073.8|7050.4|7075.2|7051.8|7073|7049.6|0
1653613800000|2022-05-27 01:10:00|7073.6|7050.2|7074.3|7050.9|7074.3|7050.9|7071.8|7048.4|0
1653614100000|2022-05-27 01:15:00|7076.8|7053.4|7089.1|7083.1|7094.1|7088.1|7063.1|7053.3|3306
1653614400000|2022-05-27 01:20:00|7087.1|7081.1|7099.1|7093.1|7101.1|7095.1|7086.1|7080.1|2645
1653614700000|2022-05-27 01:25:00|7098.1|7092.1|7111.1|7105.1|7112.1|7106.1|7098.1|7092.1|2509
1653615000000|2022-05-27 01:30:00|7110.1|7104.1|7120.1|7114.1|7121.1|7115.1|7091.1|7085.1|7381
1653615300000|2022-05-27 01:35:00|7121.1|7115.1|7099.1|7093.1|7132.1|7126.1|7095.1|7089.1|6647
1653615600000|2022-05-27 01:40:00|7101.1|7095.1|7120.3|7114.3|7131.3|7125.3|7101.1|7095.1|13430
1653615900000|2022-05-27 01:45:00|7121.3|7115.3|7106.3|7100.3|7133.3|7127.3|7105.3|7099.3|4950
1653616200000|2022-05-27 01:50:00|7107.3|7101.3|7096.3|7090.3|7125.3|7119.3|7094.3|7088.3|2490
1653616500000|2022-05-27 01:55:00|7094.3|7088.3|7094.3|7088.3|7110.3|7104.3|7091.3|7085.3|3430
1653616800000|2022-05-27 02:00:00|7092.3|7086.3|7108.3|7102.3|7109.3|7103.3|7088.3|7082.3|4265
1653617100000|2022-05-27 02:05:00|7107.3|7101.3|7093.3|7087.3|7116.3|7110.3|7092.3|7086.3|1173
1653617400000|2022-05-27 02:10:00|7094.3|7088.3|7083.3|7077.3|7101.3|7095.3|7080.3|7074.3|4737
1653617700000|2022-05-27 02:15:00|7084.3|7078.3|7094.3|7088.3|7100.3|7094.3|7084.3|7078.3|5119
1653618000000|2022-05-27 02:20:00|7093.3|7087.3|7110.3|7104.3|7111.3|7105.3|7093.3|7087.3|2914
1653618300000|2022-05-27 02:25:00|7109.3|7103.3|7109.3|7103.3|7111.3|7105.3|7102.3|7096.3|2630
1653618600000|2022-05-27 02:30:00|7108.3|7102.3|7098.3|7092.3|7112.3|7106.3|7098.3|7092.3|917
1653618900000|2022-05-27 02:35:00|7097.3|7091.3|7094.3|7088.3|7098.3|7092.3|7078.3|7072.3|1074
1653619200000|2022-05-27 02:40:00|7093.3|7087.3|7071.3|7065.3|7093.3|7087.3|7070.3|7064.3|874
1653619500000|2022-05-27 02:45:00|7072.3|7066.3|7077.3|7071.3|7083.3|7077.3|7064.3|7058.3|921
1653619800000|2022-05-27 02:50:00|7076.3|7070.3|7071.3|7065.3|7080.3|7074.3|7070.3|7064.3|1993
1653620100000|2022-05-27 02:55:00|7070.3|7064.3|7064.3|7058.3|7073.3|7067.3|7060.3|7054.3|777
1653620400000|2022-05-27 03:00:00|7063.3|7057.3|7071.3|7065.3|7073.3|7067.3|7057.3|7051.3|855
1653620700000|2022-05-27 03:05:00|7072.3|7066.3|7076.3|7070.3|7084.3|7078.3|7070.3|7064.3|759
1653621000000|2022-05-27 03:10:00|7075.3|7069.3|7071.3|7065.3|7077.3|7071.3|7068.3|7062.3|1333
1653621300000|2022-05-27 03:15:00|7070.3|7064.3|7083.3|7077.3|7085.3|7079.3|7069.3|7063.3|1260
1653621600000|2022-05-27 03:20:00|7081.3|7075.3|7085.3|7079.3|7087.3|7081.3|7079.3|7073.3|770
1653621900000|2022-05-27 03:25:00|7084.3|7078.3|7096.3|7090.3|7097.3|7091.3|7082.3|7076.3|933
1653622200000|2022-05-27 03:30:00|7095.3|7089.3|7097.3|7091.3|7101.3|7095.3|7093.3|7087.3|2246
1653622500000|2022-05-27 03:35:00|7096.3|7090.3|7094.3|7088.3|7099.3|7093.3|7093.3|7087.3|2734
1653622800000|2022-05-27 03:40:00|7093.3|7087.3|7090.3|7084.3|7097.3|7091.3|7087.3|7081.3|656
1653623100000|2022-05-27 03:45:00|7091.3|7085.3|7092.3|7086.3|7095.3|7089.3|7089.3|7083.3|690
1653623400000|2022-05-27 03:50:00|7093.3|7087.3|7089.3|7083.3|7094.3|7088.3|7088.3|7082.3|1014
1653623700000|2022-05-27 03:55:00|7088.3|7082.3|7084.3|7078.3|7092.3|7086.3|7082.3|7076.3|633
1653624000000|2022-05-27 04:00:00|7092.2|7068.8|7092.9|7069.5|7093|7069.6|7091.6|7068.2|0
1653624300000|2022-05-27 04:05:00|7093|7069.6|7095|7071.6|7095.7|7072.3|7093|7069.6|0
1653624600000|2022-05-27 04:10:00|7095.2|7071.8|7096.3|7072.9|7097.6|7074.2|7095.2|7071.8|0
1653624900000|2022-05-27 04:15:00|7096.6|7073.2|7097.1|7073.7|7097.4|7074|7096|7072.6|0
1653625200000|2022-05-27 04:20:00|7096.8|7073.4|7096.6|7073.2|7097.3|7073.9|7096.5|7073.1|0
1653625500000|2022-05-27 04:25:00|7096.3|7072.9|7097.1|7073.7|7097.7|7074.3|7096.3|7072.9|0
1653625800000|2022-05-27 04:30:00|7097.4|7074|7097.7|7074.3|7099.3|7075.9|7096.6|7073.2|0
1653626100000|2022-05-27 04:35:00|7098|7074.6|7097.4|7074|7098.3|7074.9|7097|7073.6|0
1653626400000|2022-05-27 04:40:00|7097.7|7074.3|7097.5|7074.1|7099.7|7076.3|7096.9|7073.5|0
1653626700000|2022-05-27 04:45:00|7097.7|7074.3|7097|7073.6|7098.3|7074.9|7096.7|7073.3|0
1653627000000|2022-05-27 04:50:00|7097.4|7074|7095.9|7072.5|7097.7|7074.3|7095.6|7072.2|0
1653627300000|2022-05-27 04:55:00|7096.2|7072.8|7095.4|7072|7096.2|7072.8|7095.4|7072|0
1653627600000|2022-05-27 05:00:00|7095.1|7071.7|7072.3|7066.3|7095.1|7084.3|7070.3|7064.3|1518
1653627900000|2022-05-27 05:05:00|7071.3|7065.3|7068.3|7062.3|7077.3|7071.3|7068.3|7062.3|691
1653628200000|2022-05-27 05:10:00|7069.3|7063.3|7077.3|7071.3|7081.3|7075.3|7068.3|7062.3|3455
1653628500000|2022-05-27 05:15:00|7078.3|7072.3|7079.3|7073.3|7085.3|7079.3|7076.3|7070.3|11006
1653628800000|2022-05-27 05:20:00|7078.3|7072.3|7064.3|7058.3|7078.3|7072.3|7062.3|7056.3|5084
1653629100000|2022-05-27 05:25:00|7065.3|7059.3|7054.3|7048.3|7067.3|7061.3|7054.3|7048.3|4047
1653629400000|2022-05-27 05:30:00|7053.3|7047.3|7042.3|7036.3|7060.3|7054.3|7042.3|7036.3|991
1653629700000|2022-05-27 05:35:00|7041.3|7035.3|7039.3|7033.3|7048.3|7042.3|7037.3|7031.3|773
1653630000000|2022-05-27 05:40:00|7040.3|7034.3|7038.3|7032.3|7043.3|7037.3|7028.3|7022.3|1190
1653630300000|2022-05-27 05:45:00|7037.3|7031.3|7029.3|7023.3|7045.3|7039.3|7024.3|7018.3|981
1653630600000|2022-05-27 05:50:00|7028.3|7022.3|7038.3|7032.3|7042.3|7036.3|7026.3|7020.3|1996
1653630900000|2022-05-27 05:55:00|7036.3|7030.3|7047.3|7041.3|7050.3|7044.3|7036.3|7030.3|614
1653631200000|2022-05-27 06:00:00|7046.3|7040.3|7043.3|7037.3|7056.3|7050.3|7043.3|7037.3|764
1653631500000|2022-05-27 06:05:00|7044.3|7038.3|7031.3|7025.3|7044.3|7038.3|7027.3|7021.3|1712
1653631800000|2022-05-27 06:10:00|7030.3|7024.3|7018.3|7012.3|7034.3|7028.3|7013.3|7007.3|1202
1653632100000|2022-05-27 06:15:00|7019.3|7013.3|7020.3|7014.3|7032.3|7026.3|7016.3|7010.3|1160
1653632400000|2022-05-27 06:20:00|7019.3|7013.3|7024.3|7018.3|7028.3|7022.3|7019.3|7013.3|552
1653632700000|2022-05-27 06:25:00|7023.3|7017.3|7029.3|7023.3|7029.3|7023.3|7015.3|7009.3|552
1653633000000|2022-05-27 06:30:00|7028.3|7022.3|7029.3|7023.3|7029.3|7023.3|7017.3|7011.3|778
1653633300000|2022-05-27 06:35:00|7028.3|7022.3|7023.3|7017.3|7032.3|7026.3|7021.3|7015.3|2988
1653633600000|2022-05-27 06:40:00|7024.3|7018.3|7034.3|7028.3|7035.3|7029.3|7020.3|7014.3|1054
1653633900000|2022-05-27 06:45:00|7035.3|7029.3|7027.3|7021.3|7035.3|7029.3|7024.3|7018.3|5737
1653634200000|2022-05-27 06:50:00|7028.3|7022.3|7039.3|7033.3|7040.3|7034.3|7027.3|7021.3|907
1653634500000|2022-05-27 06:55:00|7040.3|7034.3|7046.3|7040.3|7048.3|7042.3|7038.3|7032.3|926
1653634800000|2022-05-27 07:00:00|7045.3|7039.3|7037.3|7031.3|7046.3|7040.3|7035.3|7029.3|3543
1653635100000|2022-05-27 07:05:00|7036.3|7030.3|7044.3|7038.3|7045.3|7039.3|7032.3|7026.3|1081
1653635400000|2022-05-27 07:10:00|7042.3|7036.3|7039.3|7033.3|7051.3|7045.3|7038.3|7032.3|1133
1653635700000|2022-05-27 07:15:00|7040.3|7034.3|7040.3|7034.3|7046.3|7040.3|7034.3|7028.3|959
1653636000000|2022-05-27 07:20:00|7039.3|7033.3|7041.3|7035.3|7045.3|7039.3|7038.3|7032.3|553
1653636300000|2022-05-27 07:25:00|7042.3|7036.3|7043.3|7037.3|7049.3|7043.3|7041.3|7035.3|821
1653636600000|2022-05-27 07:30:00|7042.3|7036.3|7053.3|7047.3|7054.3|7048.3|7042.3|7036.3|1548
1653636900000|2022-05-27 07:35:00|7054.3|7048.3|7056.3|7050.3|7061.3|7055.3|7052.3|7046.3|2377
1653637200000|2022-05-27 07:40:00|7057.3|7051.3|7060.3|7054.3|7062.3|7056.3|7054.3|7048.3|1054
1653637500000|2022-05-27 07:45:00|7059.3|7053.3|7056.3|7050.3|7060.3|7054.3|7055.3|7049.3|1402
1653637800000|2022-05-27 07:50:00|7057.3|7051.3|7077.3|7071.3|7080.3|7074.3|7055.3|7049.3|1915
1653638100000|2022-05-27 07:55:00|7076.3|7070.3|7079.3|7073.3|7084.3|7078.3|7076.3|7070.3|3687
1653638400000|2022-05-27 08:00:00|7078.3|7072.3|7083.3|7077.3|7084.3|7078.3|7076.3|7070.3|3735
1653638700000|2022-05-27 08:05:00|7084.3|7078.3|7090.3|7084.3|7094.3|7088.3|7081.3|7075.3|2286
1653639000000|2022-05-27 08:10:00|7089.3|7083.3|7095.3|7089.3|7097.3|7091.3|7086.3|7080.3|3385
1653639300000|2022-05-27 08:15:00|7096.3|7090.3|7091.3|7085.3|7097.3|7091.3|7091.3|7085.3|9954
1653639600000|2022-05-27 08:20:00|7092.3|7086.3|7088.3|7082.3|7093.3|7087.3|7086.3|7080.3|2573
1653639900000|2022-05-27 08:25:00|7089.3|7083.3|7102.3|7096.3|7106.3|7100.3|7089.3|7083.3|1508
1653640200000|2022-05-27 08:30:00|7111.5|7088.1|7116.7|7093.3|7118.2|7094.8|7111.4|7088|1
1653640500000|2022-05-27 08:35:00|7116.5|7093.1|7113|7089.6|7118.8|7095.4|7113|7089.6|0
1653640800000|2022-05-27 08:40:00|7113.2|7089.8|7111.9|7088.5|7115.2|7091.8|7111.1|7087.7|0
1653641100000|2022-05-27 08:45:00|7111.7|7088.3|7107.7|7084.3|7111.7|7088.3|7107|7083.6|0
1653641400000|2022-05-27 08:50:00|7107.8|7084.4|7108.9|7085.5|7109.7|7086.3|7105.9|7082.5|0
1653641700000|2022-05-27 08:55:00|7109.1|7085.7|7113.2|7089.8|7113.2|7089.8|7108.6|7085.2|0
1653642000000|2022-05-27 09:00:00|7113|7089.6|7105.9|7082.5|7113.3|7089.9|7105.6|7082.2|0
1653642300000|2022-05-27 09:05:00|7105.6|7082.2|7106.1|7082.7|7107.7|7084.3|7104.7|7081.3|0
1653642600000|2022-05-27 09:10:00|7105.9|7082.5|7103.1|7079.7|7106.1|7082.7|7102.9|7079.5|0
1653642900000|2022-05-27 09:15:00|7103.4|7080|7109.3|7103.3|7114.3|7108.3|7093.3|7079.7|876
1653643200000|2022-05-27 09:20:00|7108.3|7102.3|7113.3|7107.3|7113.3|7107.3|7105.3|7099.3|266
1653643500000|2022-05-27 09:25:00|7112.3|7106.3|7114.3|7108.3|7116.3|7110.3|7112.3|7106.3|75
1653643800000|2022-05-27 09:30:00|7115.3|7109.3|7106.3|7100.3|7116.3|7110.3|7106.3|7100.3|409
1653644100000|2022-05-27 09:35:00|7107.3|7101.3|7109.3|7103.3|7113.3|7107.3|7107.3|7101.3|415
1653644400000|2022-05-27 09:40:00|7108.3|7102.3|7114.3|7108.3|7115.3|7109.3|7108.3|7102.3|97
1653644700000|2022-05-27 09:45:00|7113.3|7107.3|7113.3|7107.3|7113.3|7107.3|7108.3|7102.3|69
1653645000000|2022-05-27 09:50:00|7112.3|7106.3|7113.3|7107.3|7114.3|7108.3|7109.3|7103.3|32
1653645300000|2022-05-27 09:55:00|7112.3|7106.3|7112.3|7106.3|7117.3|7111.3|7112.3|7106.3|60
1653645600000|2022-05-27 10:00:00|7110.8|7104.8|7098.8|7092.8|7110.8|7104.8|7098.3|7092.3|65
1653645900000|2022-05-27 10:05:00|7098.3|7092.3|7098.3|7092.3|7099.8|7093.8|7095.3|7089.3|57
1653646200000|2022-05-27 10:10:00|7097.8|7091.8|7098.8|7092.8|7100.3|7094.3|7095.8|7089.8|79
1653646500000|2022-05-27 10:15:00|7099.3|7093.3|7094.3|7088.3|7099.8|7093.8|7094.3|7088.3|149
1653646800000|2022-05-27 10:20:00|7093.8|7087.8|7099.8|7093.8|7100.3|7094.3|7092.8|7086.8|8
1653647100000|2022-05-27 10:25:00|7100.3|7094.3|7096.8|7090.8|7101.3|7095.3|7095.8|7089.8|11
1653647400000|2022-05-27 10:30:00|7097.3|7091.3|7096.8|7090.8|7097.8|7091.8|7095.8|7089.8|28
1653647700000|2022-05-27 10:35:00|7097.8|7091.8|7100.8|7094.8|7102.8|7096.8|7097.8|7091.8|53
1653648000000|2022-05-27 10:40:00|7100.3|7094.3|7103.3|7097.3|7104.8|7098.8|7099.8|7093.8|39
1653648300000|2022-05-27 10:45:00|7103.8|7097.8|7095.8|7089.8|7103.8|7097.8|7095.3|7089.3|89
1653648600000|2022-05-27 10:50:00|7095.3|7089.3|7098.8|7092.8|7100.8|7094.8|7093.3|7087.3|158
1653648900000|2022-05-27 10:55:00|7098.3|7092.3|7105.3|7099.3|7106.3|7100.3|7097.8|7091.8|123
1653649200000|2022-05-27 11:00:00|7104.8|7098.8|7100.8|7094.8|7107.8|7101.8|7100.8|7094.8|225
1653649500000|2022-05-27 11:05:00|7102.3|7096.3|7103.3|7097.3|7105.3|7099.3|7098.8|7092.8|67
1653649800000|2022-05-27 11:10:00|7103.8|7097.8|7106.3|7100.3|7106.3|7100.3|7101.3|7095.3|36
1653650100000|2022-05-27 11:15:00|7105.8|7099.8|7101.8|7095.8|7106.8|7100.8|7100.8|7094.8|64
1653650400000|2022-05-27 11:20:00|7101.3|7095.3|7104.3|7098.3|7106.8|7100.8|7099.3|7093.3|146
1653650700000|2022-05-27 11:25:00|7103.8|7097.8|7111.8|7105.8|7112.3|7106.3|7103.3|7097.3|39
1653651000000|2022-05-27 11:30:00|7112.3|7106.3|7113.8|7107.8|7113.8|7107.8|7109.8|7103.8|39
1653651300000|2022-05-27 11:35:00|7114.3|7108.3|7111.3|7105.3|7114.8|7108.8|7111.3|7105.3|34
1653651600000|2022-05-27 11:40:00|7111.8|7105.8|7109.8|7103.8|7112.8|7106.8|7108.8|7102.8|64
1653651900000|2022-05-27 11:45:00|7109.3|7103.3|7106.8|7100.8|7109.8|7103.8|7105.3|7099.3|56
1653652200000|2022-05-27 11:50:00|7107.3|7101.3|7101.3|7095.3|7107.3|7101.3|7101.3|7095.3|50
1653652500000|2022-05-27 11:55:00|7100.8|7094.8|7100.3|7094.3|7101.8|7095.8|7098.8|7092.8|24
1653652800000|2022-05-27 12:00:00|7100.8|7094.8|7106.8|7100.8|7106.8|7100.8|7099.8|7093.8|27
1653653100000|2022-05-27 12:05:00|7107.8|7101.8|7114.3|7108.3|7117.3|7111.3|7107.8|7101.8|48
1653653400000|2022-05-27 12:10:00|7113.8|7107.8|7116.3|7110.3|7128.3|7122.3|7113.8|7107.8|234
1653653700000|2022-05-27 12:15:00|7115.8|7109.8|7110.8|7104.8|7116.3|7110.3|7109.3|7103.3|97
1653654000000|2022-05-27 12:20:00|7110.3|7104.3|7114.8|7108.8|7114.8|7108.8|7109.3|7103.3|32
1653654300000|2022-05-27 12:25:00|7114.3|7108.3|7108.8|7102.8|7115.8|7109.8|7108.3|7102.3|49
1653654600000|2022-05-27 12:30:00|7108.3|7102.3|7120.8|7114.8|7125.3|7119.3|7105.8|7099.8|204
1653654900000|2022-05-27 12:35:00|7120.3|7114.3|7131.8|7125.8|7131.8|7125.8|7120.3|7114.3|168
1653655200000|2022-05-27 12:40:00|7132.3|7126.3|7132.3|7126.3|7133.8|7127.8|7127.8|7121.8|93
1653655500000|2022-05-27 12:45:00|7132.8|7126.8|7141.8|7135.8|7142.8|7136.8|7132.3|7126.3|147
1653655800000|2022-05-27 12:50:00|7141.3|7135.3|7136.3|7130.3|7142.3|7136.3|7136.3|7130.3|59
1653656100000|2022-05-27 12:55:00|7137.3|7131.3|7135.8|7129.8|7137.8|7131.8|7134.8|7128.8|128
1653656400000|2022-05-27 13:00:00|7136.3|7130.3|7140.3|7134.3|7144.8|7138.8|7135.8|7129.8|229
1653656700000|2022-05-27 13:05:00|7140.8|7134.8|7143.8|7137.8|7146.8|7140.8|7140.8|7134.8|109
1653657000000|2022-05-27 13:10:00|7143.3|7137.3|7137.8|7131.8|7144.8|7138.8|7137.8|7131.8|70
1653657300000|2022-05-27 13:15:00|7138.3|7132.3|7132.8|7126.8|7138.8|7132.8|7131.8|7125.8|51
1653657600000|2022-05-27 13:20:00|7132.3|7126.3|7128.3|7122.3|7133.3|7127.3|7127.8|7121.8|40
1653657900000|2022-05-27 13:25:00|7128.8|7122.8|7128.3|7122.3|7131.3|7125.3|7125.3|7119.3|65
1653658200000|2022-05-27 13:30:00|7127.8|7121.8|7104.8|7098.8|7133.3|7127.3|7104.3|7098.3|970
1653658500000|2022-05-27 13:35:00|7105.8|7099.8|7103.8|7097.8|7122.8|7116.8|7096.8|7090.8|640
1653658800000|2022-05-27 13:40:00|7104.8|7098.8|7079.8|7073.8|7111.8|7105.8|7079.8|7073.8|600
1653659100000|2022-05-27 13:45:00|7080.3|7074.3|7085.8|7079.8|7092.8|7086.8|7064.8|7058.8|955
1653659400000|2022-05-27 13:50:00|7086.3|7080.3|7105.3|7099.3|7109.3|7103.3|7081.3|7075.3|279
1653659700000|2022-05-27 13:55:00|7105.8|7099.8|7106.8|7100.8|7113.3|7107.3|7102.3|7096.3|181
1653660000000|2022-05-27 14:00:00|7105.8|7099.8|7085.3|7079.3|7105.8|7099.8|7081.3|7075.3|146
1653660300000|2022-05-27 14:05:00|7085.8|7079.8|7089.3|7083.3|7093.8|7087.8|7079.3|7073.3|89
1653660600000|2022-05-27 14:10:00|7088.8|7082.8|7094.3|7088.3|7102.8|7096.8|7087.8|7081.8|125
1653660900000|2022-05-27 14:15:00|7093.8|7087.8|7087.3|7081.3|7096.3|7090.3|7086.8|7080.8|66
1653661200000|2022-05-27 14:20:00|7086.8|7080.8|7105.8|7099.8|7105.8|7099.8|7086.3|7080.3|175
1653661500000|2022-05-27 14:25:00|7106.8|7100.8|7098.8|7092.8|7108.8|7102.8|7096.8|7090.8|140
1653661800000|2022-05-27 14:30:00|7099.3|7093.3|7095.8|7089.8|7103.8|7097.8|7094.8|7088.8|215
1653662100000|2022-05-27 14:35:00|7096.3|7090.3|7091.3|7085.3|7100.3|7094.3|7090.8|7084.8|294
1653662400000|2022-05-27 14:40:00|7090.8|7084.8|7091.3|7085.3|7093.8|7087.8|7088.3|7082.3|176
1653662700000|2022-05-27 14:45:00|7091.8|7085.8|7106.3|7100.3|7106.8|7100.8|7090.3|7084.3|121
1653663000000|2022-05-27 14:50:00|7105.8|7099.8|7115.8|7109.8|7115.8|7109.8|7104.3|7098.3|395
1653663300000|2022-05-27 14:55:00|7115.3|7109.3|7105.8|7099.8|7115.8|7109.8|7099.3|7093.3|248
1653663600000|2022-05-27 15:00:00|7106.3|7100.3|7097.8|7091.8|7109.8|7103.8|7092.8|7086.8|192
1653663900000|2022-05-27 15:05:00|7098.8|7092.8|7107.3|7101.3|7109.8|7103.8|7096.3|7090.3|80
1653664200000|2022-05-27 15:10:00|7106.8|7100.8|7115.8|7109.8|7115.8|7109.8|7103.3|7097.3|33
1653664500000|2022-05-27 15:15:00|7114.8|7108.8|7123.8|7117.8|7125.3|7119.3|7113.3|7107.3|132
1653664800000|2022-05-27 15:20:00|7124.3|7118.3|7128.8|7122.8|7131.8|7125.8|7117.8|7111.8|115
1653665100000|2022-05-27 15:25:00|7128.3|7122.3|7131.8|7125.8|7131.8|7125.8|7122.8|7116.8|98
1653665400000|2022-05-27 15:30:00|7132.3|7126.3|7135.3|7129.3|7139.3|7133.3|7129.8|7123.8|804
1653665700000|2022-05-27 15:35:00|7134.8|7128.8|7128.8|7122.8|7135.8|7129.8|7128.8|7122.8|238
1653666000000|2022-05-27 15:40:00|7127.3|7121.3|7126.8|7120.8|7134.8|7128.8|7125.8|7119.8|153
1653666300000|2022-05-27 15:45:00|7125.8|7119.8|7130.8|7124.8|7131.8|7125.8|7124.8|7118.8|113
1653666600000|2022-05-27 15:50:00|7131.3|7125.3|7130.3|7124.3|7133.8|7127.8|7127.8|7121.8|81
1653666900000|2022-05-27 15:55:00|7130.8|7124.8|7133.3|7127.3|7133.8|7127.8|7129.3|7123.3|64
1653667200000|2022-05-27 16:00:00|7134.3|7128.3|7130.3|7124.3|7137.3|7131.3|7130.3|7124.3|72
1653667500000|2022-05-27 16:05:00|7128.3|7122.3|7135.3|7129.3|7135.3|7129.3|7125.3|7119.3|153
1653667800000|2022-05-27 16:10:00|7136.3|7130.3|7145.3|7139.3|7145.3|7139.3|7136.3|7130.3|176
1653668100000|2022-05-27 16:15:00|7144.3|7138.3|7142.3|7136.3|7144.3|7138.3|7137.3|7131.3|313
1653668400000|2022-05-27 16:20:00|7143.3|7137.3|7145.3|7139.3|7147.3|7141.3|7142.3|7136.3|60
1653668700000|2022-05-27 16:25:00|7144.3|7138.3|7142.3|7136.3|7146.3|7140.3|7142.3|7136.3|64
1653669000000|2022-05-27 16:30:00|7141.3|7135.3|7136.3|7130.3|7143.3|7137.3|7136.3|7130.3|336
1653669300000|2022-05-27 16:35:00|7137.3|7131.3|7137.3|7131.3|7142.3|7136.3|7134.3|7128.3|76
1653669600000|2022-05-27 16:40:00|7136.3|7130.3|7133.3|7127.3|7138.3|7132.3|7133.3|7127.3|104
1653669900000|2022-05-27 16:45:00|7134.3|7128.3|7122.3|7116.3|7135.3|7129.3|7122.3|7116.3|193
1653670200000|2022-05-27 16:50:00|7123.3|7117.3|7129.3|7123.3|7130.3|7124.3|7118.3|7112.3|75
1653670500000|2022-05-27 16:55:00|7128.3|7122.3|7128.3|7122.3|7132.3|7126.3|7126.3|7120.3|79
1653670800000|2022-05-27 17:00:00|7127.3|7121.3|7129.3|7123.3|7130.3|7124.3|7124.3|7118.3|84
1653671100000|2022-05-27 17:05:00|7130.3|7124.3|7125.3|7119.3|7130.3|7124.3|7122.3|7116.3|91
1653671400000|2022-05-27 17:10:00|7124.3|7118.3|7126.3|7120.3|7126.3|7120.3|7123.3|7117.3|27
1653671700000|2022-05-27 17:15:00|7125.3|7119.3|7124.3|7118.3|7125.3|7119.3|7122.3|7116.3|34
1653672000000|2022-05-27 17:20:00|7125.3|7119.3|7121.3|7115.3|7125.3|7119.3|7121.3|7115.3|26
1653672300000|2022-05-27 17:25:00|7123.3|7117.3|7121.3|7115.3|7123.3|7117.3|7121.3|7115.3|22
1653672600000|2022-05-27 17:30:00|7122.3|7116.3|7121.3|7115.3|7125.3|7119.3|7120.3|7114.3|22
1653672900000|2022-05-27 17:35:00|7119.3|7113.3|7122.3|7116.3|7124.3|7118.3|7119.3|7113.3|29
1653673200000|2022-05-27 17:40:00|7123.3|7117.3|7123.3|7117.3|7125.3|7119.3|7122.3|7116.3|40
1653673500000|2022-05-27 17:45:00|7124.3|7118.3|7127.3|7121.3|7127.3|7121.3|7123.3|7117.3|15
1653673800000|2022-05-27 17:50:00|7126.3|7120.3|7129.3|7123.3|7131.3|7125.3|7126.3|7120.3|48
1653674100000|2022-05-27 17:55:00|7130.3|7124.3|7128.3|7122.3|7136.3|7130.3|7128.3|7122.3|130
1653674400000|2022-05-27 18:00:00|7129.3|7123.3|7131.3|7125.3|7132.3|7126.3|7127.3|7121.3|78
1653674700000|2022-05-27 18:05:00|7130.3|7124.3|7136.3|7130.3|7136.3|7130.3|7130.3|7124.3|29
1653675000000|2022-05-27 18:10:00|7139.3|7133.3|7135.3|7129.3|7140.3|7134.3|7134.3|7128.3|43
1653675300000|2022-05-27 18:15:00|7136.3|7130.3|7139.3|7133.3|7139.3|7133.3|7134.3|7128.3|47
1653675600000|2022-05-27 18:20:00|7140.3|7134.3|7135.3|7129.3|7140.3|7134.3|7135.3|7129.3|35
1653675900000|2022-05-27 18:25:00|7134.3|7128.3|7133.3|7127.3|7141.3|7135.3|7132.3|7126.3|114
1653676200000|2022-05-27 18:30:00|7132.3|7126.3|7136.3|7130.3|7136.3|7130.3|7132.3|7126.3|36
1653676500000|2022-05-27 18:35:00|7137.3|7131.3|7138.3|7132.3|7142.3|7136.3|7135.3|7129.3|56
1653676800000|2022-05-27 18:40:00|7137.3|7131.3|7140.3|7134.3|7140.3|7134.3|7135.3|7129.3|108
1653677100000|2022-05-27 18:45:00|7141.3|7135.3|7140.3|7134.3|7143.3|7137.3|7136.3|7130.3|69
1653677400000|2022-05-27 18:50:00|7142.3|7136.3|7143.3|7137.3|7143.3|7137.3|7137.3|7131.3|81
1653677700000|2022-05-27 18:55:00|7141.3|7135.3|7157.9|7134.5|7157.9|7143.3|7140.3|7134.3|59
1653678000000|2022-05-27 19:00:00|7158|7134.6|7157.4|7134|7158.9|7135.5|7154.4|7131|0
1653678300000|2022-05-27 19:05:00|7157.5|7134.1|7159.5|7136.1|7161.3|7137.9|7157.3|7133.9|0
1653678600000|2022-05-27 19:10:00|7159.6|7136.2|7153.7|7130.3|7159.7|7136.3|7152.6|7129.2|0
1653678900000|2022-05-27 19:15:00|7153.8|7130.4|7155.6|7132.2|7156.5|7133.1|7152|7128.6|0
1653679200000|2022-05-27 19:20:00|7156.4|7133|7157.7|7134.3|7159.2|7135.8|7156.4|7133|0
1653679500000|2022-05-27 19:25:00|7157.6|7134.2|7157.8|7134.4|7159.1|7135.7|7157.6|7134.2|0
1653679800000|2022-05-27 19:30:00|7157.7|7134.3|7158|7134.6|7158.4|7135|7156|7132.6|0
1653680100000|2022-05-27 19:35:00|7157.9|7134.5|7153.6|7130.2|7158|7134.6|7150.4|7127|0
1653680400000|2022-05-27 19:40:00|7153.5|7130.1|7156.2|7132.8|7156.2|7132.8|7150.1|7126.7|0
1653680700000|2022-05-27 19:45:00|7156.3|7132.9|7151.5|7128.1|7157.1|7133.7|7148.1|7124.7|0
1653681000000|2022-05-27 19:50:00|7152.4|7129|7159.5|7136.1|7159.8|7136.4|7149.9|7126.5|0
1653681300000|2022-05-27 19:55:00|7159.4|7136|7168|7144.6|7169.3|7145.9|7157.7|7134.3|0
1653681600000|2022-05-27 20:00:00|7167.4|7144|7166.4|7143|7169.5|7146.1|7162.9|7139.5|0
1653681900000|2022-05-27 20:05:00|7166.1|7142.7|7171.5|7148.1|7172.6|7149.2|7165|7141.6|0
1653682200000|2022-05-27 20:10:00|7171.2|7147.8|7172.5|7149.1|7174.9|7151.5|7170.9|7147.5|0
1653682500000|2022-05-27 20:15:00|7172.8|7149.4|7172.7|7149.3|7176.9|7153.5|7172.2|7148.8|0
1653682800000|2022-05-27 20:20:00|7172.9|7149.5|7174.8|7151.4|7175.5|7152.1|7172.4|7149|0
1653683100000|2022-05-27 20:25:00|7175.1|7151.7|7179.3|7155.9|7179.6|7156.2|7174.8|7151.4|0
1653683400000|2022-05-27 20:30:00|7179.1|7155.7|7181|7157.6|7181|7157.6|7178.4|7155|0
1653683700000|2022-05-27 20:35:00|7181.3|7157.9|7181.2|7157.8|7182.9|7159.5|7180.5|7157.1|0
1653684000000|2022-05-27 20:40:00|7181.1|7157.7|7181|7157.6|7181.2|7157.8|7178.9|7155.5|0
1653684300000|2022-05-27 20:45:00|7180.6|7157.2|7179.9|7156.5|7181.3|7157.9|7179.9|7156.5|0
1653684600000|2022-05-27 20:50:00|7180.2|7156.8|7181.5|7158.1|7182.7|7159.3|7179.9|7156.5|0
1653684900000|2022-05-27 20:55:00|7181.6|7158.2|7182.2|7158.8|7182.7|7159.3|7181.3|7157.9|0
1653685200000|2022-05-27 21:00:00|7182.4|7159|7182.4|7159|7182.4|7159|7182.4|7159|0
1653861600000|2022-05-29 22:00:00|7176.9|7153.5|7171.2|7147.8|7176.9|7153.5|7171.2|7147.8|0
1653861900000|2022-05-29 22:05:00|7171.1|7147.7|7173.9|7150.5|7174.3|7150.9|7168.9|7145.5|0
1653862200000|2022-05-29 22:10:00|7173.8|7150.4|7171.2|7147.8|7173.9|7150.5|7170.6|7147.2|0
1653862500000|2022-05-29 22:15:00|7171|7147.6|7175|7151.6|7177|7153.6|7170.1|7146.7|0
1653862800000|2022-05-29 22:20:00|7175.3|7151.9|7173.9|7150.5|7176.7|7153.3|7171.3|7147.9|0
1653863100000|2022-05-29 22:25:00|7174.2|7150.8|7172.5|7149.1|7175|7151.6|7171.2|7147.8|0
1653863400000|2022-05-29 22:30:00|7172.2|7148.8|7173.9|7150.5|7175.6|7152.2|7172|7148.6|0
1653863700000|2022-05-29 22:35:00|7173.8|7150.4|7175|7151.6|7175.3|7151.9|7172.2|7148.8|0
1653864000000|2022-05-29 22:40:00|7175.1|7151.7|7178.1|7154.7|7178.3|7154.9|7175|7151.6|0
1653864300000|2022-05-29 22:45:00|7178.3|7154.9|7178|7154.6|7179.5|7156.1|7176.1|7152.7|0
1653864600000|2022-05-29 22:50:00|7177.9|7154.5|7177.6|7154.2|7179.4|7156|7177.3|7153.9|0
1653864900000|2022-05-29 22:55:00|7177.4|7154|7178.4|7155|7178.4|7155|7175.5|7152.1|0
1653865200000|2022-05-29 23:00:00|7178.6|7155.2|7178.4|7155|7179.3|7155.9|7176.9|7153.5|0
1653865500000|2022-05-29 23:05:00|7178.6|7155.2|7189.8|7166.4|7190.3|7166.9|7178.6|7155.2|0
1653865800000|2022-05-29 23:10:00|7189.6|7166.2|7194.1|7170.7|7194.1|7170.7|7189.6|7166.2|0
1653866100000|2022-05-29 23:15:00|7193.9|7170.5|7194.2|7170.8|7196.2|7172.8|7193.1|7169.7|0
1653866400000|2022-05-29 23:20:00|7194.5|7171.1|7194.7|7171.3|7195.9|7172.5|7193.5|7170.1|0
1653866700000|2022-05-29 23:25:00|7194.8|7171.4|7194.7|7171.3|7196.3|7172.9|7193.5|7170.1|0
1653867000000|2022-05-29 23:30:00|7194.9|7171.5|7199.1|7175.7|7199.3|7175.9|7194.9|7171.5|0
1653867300000|2022-05-29 23:35:00|7198.9|7175.5|7200.8|7177.4|7201.5|7178.1|7198.2|7174.8|0
1653867600000|2022-05-29 23:40:00|7201.5|7178.1|7202.4|7179|7203.2|7179.8|7200.8|7177.4|0
1653867900000|2022-05-29 23:45:00|7202.8|7179.4|7199.3|7175.9|7202.8|7179.4|7199|7175.6|0
1653868200000|2022-05-29 23:50:00|7199.2|7175.8|7199.2|7175.8|7199.8|7176.4|7197.6|7174.2|0
1653868500000|2022-05-29 23:55:00|7198.9|7175.5|7196.4|7173|7199.8|7176.4|7195.7|7172.3|0
1653868800000|2022-05-30 00:00:00|7196.1|7172.7|7193.3|7169.9|7197.1|7173.7|7192.3|7168.9|0
1653869100000|2022-05-30 00:05:00|7193.6|7170.2|7191.3|7167.9|7195.4|7172|7189.9|7166.5|0
1653869400000|2022-05-30 00:10:00|7190.9|7167.5|7195.4|7172|7195.6|7172.2|7190.6|7167.2|0
1653869700000|2022-05-30 00:15:00|7195.3|7171.9|7193|7169.6|7196.3|7172.9|7191.5|7168.1|0
1653870000000|2022-05-30 00:20:00|7192.9|7169.5|7196.4|7173|7196.6|7173.2|7192.6|7169.2|0
1653870300000|2022-05-30 00:25:00|7196.1|7172.7|7198|7174.6|7199.7|7176.3|7196.1|7172.7|0
1653870600000|2022-05-30 00:30:00|7197.7|7174.3|7191.3|7167.9|7198.6|7175.2|7191.3|7167.9|0
1653870900000|2022-05-30 00:35:00|7191.5|7168.1|7191.5|7168.1|7194.6|7171.2|7189.8|7166.4|0
1653871200000|2022-05-30 00:40:00|7191.3|7167.9|7194.7|7171.3|7195.3|7171.9|7191.2|7167.8|0
1653871500000|2022-05-30 00:45:00|7194.9|7171.5|7196.6|7173.2|7199.6|7176.2|7194.6|7171.2|0
1653871800000|2022-05-30 00:50:00|7196.7|7173.3|7198.8|7175.4|7199.1|7175.7|7195.8|7172.4|0
1653872100000|2022-05-30 00:55:00|7199.1|7175.7|7196.9|7173.5|7199.1|7175.7|7195.5|7172.1|0
1653872400000|2022-05-30 01:00:00|7196.6|7173.2|7198.6|7175.2|7198.9|7175.5|7195.5|7172.1|0
1653872700000|2022-05-30 01:05:00|7198.3|7174.9|7197.1|7173.7|7198.3|7174.9|7192.5|7169.1|0
1653873000000|2022-05-30 01:10:00|7196.9|7173.5|7183.2|7159.8|7197.2|7173.8|7183.2|7159.8|0
1653873300000|2022-05-30 01:15:00|7184.5|7161.1|7175.3|7169.3|7184.9|7174.3|7157.3|7151.3|2758
1653873600000|2022-05-30 01:20:00|7174.3|7168.3|7168.3|7162.3|7184.3|7178.3|7160.3|7154.3|1691
1653873900000|2022-05-30 01:25:00|7167.3|7161.3|7176.3|7170.3|7180.3|7174.3|7166.3|7160.3|988
1653874200000|2022-05-30 01:30:00|7172.3|7166.3|7170.3|7164.3|7185.3|7179.3|7158.3|7152.3|4335
1653874500000|2022-05-30 01:35:00|7171.3|7165.3|7193.3|7187.3|7194.3|7188.3|7170.3|7164.3|3653
1653874800000|2022-05-30 01:40:00|7192.3|7186.3|7198.3|7192.3|7207.3|7201.3|7178.3|7172.3|2531
1653875100000|2022-05-30 01:45:00|7196.3|7190.3|7171.3|7165.3|7201.3|7195.3|7171.3|7165.3|1720
1653875400000|2022-05-30 01:50:00|7172.3|7166.3|7173.3|7167.3|7188.3|7182.3|7168.3|7162.3|2797
1653875700000|2022-05-30 01:55:00|7174.3|7168.3|7172.3|7166.3|7183.3|7177.3|7163.3|7157.3|1458
1653876000000|2022-05-30 02:00:00|7173.3|7167.3|7181.3|7175.3|7189.3|7183.3|7171.3|7165.3|1521
1653876300000|2022-05-30 02:05:00|7180.3|7174.3|7179.5|7173.5|7194.5|7188.5|7176.5|7170.5|1144
1653876600000|2022-05-30 02:10:00|7180.5|7174.5|7192.5|7186.5|7193.5|7187.5|7172.5|7166.5|1080
1653876900000|2022-05-30 02:15:00|7194.5|7188.5|7247.5|7241.5|7249.5|7243.5|7193.5|7187.5|4079
1653877200000|2022-05-30 02:20:00|7248.5|7242.5|7265.5|7259.5|7283.5|7277.5|7248.5|7242.5|5346
1653877500000|2022-05-30 02:25:00|7264.5|7258.5|7244.5|7238.5|7267.5|7261.5|7244.5|7238.5|2694
1653877800000|2022-05-30 02:30:00|7246.5|7240.5|7249.5|7243.5|7251.5|7245.5|7239.5|7233.5|1481
1653878100000|2022-05-30 02:35:00|7250.5|7244.5|7256.5|7250.5|7263.5|7257.5|7245.5|7239.5|1232
1653878400000|2022-05-30 02:40:00|7258.5|7252.5|7265.5|7259.5|7266.5|7260.5|7248.5|7242.5|1303
1653878700000|2022-05-30 02:45:00|7264.5|7258.5|7262.5|7256.5|7272.5|7266.5|7259.5|7253.5|1248
1653879000000|2022-05-30 02:50:00|7264.5|7258.5|7270.5|7264.5|7278.5|7272.5|7264.5|7258.5|1156
1653879300000|2022-05-30 02:55:00|7271.5|7265.5|7266.5|7260.5|7273.5|7267.5|7260.5|7254.5|1183
1653879600000|2022-05-30 03:00:00|7268.5|7262.5|7257.5|7251.5|7269.5|7263.5|7254.5|7248.5|782
1653879900000|2022-05-30 03:05:00|7256.5|7250.5|7239.5|7233.5|7261.5|7255.5|7236.5|7230.5|1470
1653880200000|2022-05-30 03:10:00|7240.5|7234.5|7243.5|7237.5|7244.5|7238.5|7222.5|7216.5|1104
1653880500000|2022-05-30 03:15:00|7242.5|7236.5|7242.5|7236.5|7248.5|7242.5|7238.5|7232.5|951
1653880800000|2022-05-30 03:20:00|7241.5|7235.5|7246.5|7240.5|7250.5|7244.5|7236.5|7230.5|738
1653881100000|2022-05-30 03:25:00|7245.5|7239.5|7236.5|7230.5|7250.5|7244.5|7231.5|7225.5|923
1653881400000|2022-05-30 03:30:00|7238.5|7232.5|7242.5|7236.5|7246.5|7240.5|7235.5|7229.5|617
1653881700000|2022-05-30 03:35:00|7244.5|7238.5|7251.5|7245.5|7254.5|7248.5|7243.5|7237.5|637
1653882000000|2022-05-30 03:40:00|7254.5|7248.5|7255.5|7249.5|7257.5|7251.5|7249.5|7243.5|566
1653882300000|2022-05-30 03:45:00|7254.5|7248.5|7254.5|7248.5|7258.5|7252.5|7248.5|7242.5|434
1653882600000|2022-05-30 03:50:00|7253.5|7247.5|7259.5|7253.5|7262.5|7256.5|7250.5|7244.5|678
1653882900000|2022-05-30 03:55:00|7260.5|7254.5|7261.5|7255.5|7263.5|7257.5|7253.5|7247.5|706
1653883200000|2022-05-30 04:00:00|7264.5|7241.1|7263|7239.6|7264.5|7241.1|7262.5|7239.1|2
1653883500000|2022-05-30 04:05:00|7263.3|7239.9|7264.7|7241.3|7264.7|7241.3|7263|7239.6|0
1653883800000|2022-05-30 04:10:00|7265|7241.6|7263.5|7240.1|7265|7241.6|7262.9|7239.5|0
1653884100000|2022-05-30 04:15:00|7263.7|7240.3|7259.8|7236.4|7265.4|7242|7259.8|7236.4|0
1653884400000|2022-05-30 04:20:00|7260|7236.6|7260|7236.6|7260.6|7237.2|7259.4|7236|0
1653884700000|2022-05-30 04:25:00|7260.1|7236.7|7261.4|7238|7262.1|7238.7|7260|7236.6|0
1653885000000|2022-05-30 04:30:00|7260.6|7237.2|7262.8|7239.4|7263.2|7239.8|7260.6|7237.2|0
1653885300000|2022-05-30 04:35:00|7262.9|7239.5|7263.2|7239.8|7264.6|7241.2|7262.4|7239|0
1653885600000|2022-05-30 04:40:00|7263.1|7239.7|7261.8|7238.4|7263.2|7239.8|7261|7237.6|0
1653885900000|2022-05-30 04:45:00|7262.1|7238.7|7262.2|7238.8|7262.5|7239.1|7261.1|7237.7|0
1653886200000|2022-05-30 04:50:00|7262.1|7238.7|7261.5|7238.1|7263.2|7239.8|7261.3|7237.9|0
1653886500000|2022-05-30 04:55:00|7261.6|7238.2|7264|7240.6|7264.3|7240.9|7261.5|7238.1|0
1653886800000|2022-05-30 05:00:00|7264.8|7241.4|7273.5|7267.5|7273.5|7267.5|7252.5|7241.4|1927
1653887100000|2022-05-30 05:05:00|7272.5|7266.5|7276.5|7270.5|7278.5|7272.5|7265.5|7259.5|1314
1653887400000|2022-05-30 05:10:00|7275.5|7269.5|7274.5|7268.5|7281.5|7275.5|7271.5|7265.5|1019
1653887700000|2022-05-30 05:15:00|7273.5|7267.5|7267.5|7261.5|7280.5|7274.5|7265.5|7259.5|873
1653888000000|2022-05-30 05:20:00|7268.5|7262.5|7252.5|7246.5|7270.5|7264.5|7250.5|7244.5|839
1653888300000|2022-05-30 05:25:00|7253.5|7247.5|7248.5|7242.5|7258.5|7252.5|7247.5|7241.5|835
1653888600000|2022-05-30 05:30:00|7249.5|7243.5|7259.5|7253.5|7260.5|7254.5|7248.5|7242.5|940
1653888900000|2022-05-30 05:35:00|7260.5|7254.5|7259.5|7253.5|7263.5|7257.5|7250.5|7244.5|802
1653889200000|2022-05-30 05:40:00|7258.5|7252.5|7248.5|7242.5|7262.5|7256.5|7247.5|7241.5|1003
1653889500000|2022-05-30 05:45:00|7249.5|7243.5|7248.5|7242.5|7251.5|7245.5|7241.5|7235.5|864
1653889800000|2022-05-30 05:50:00|7249.5|7243.5|7238.5|7232.5|7255.5|7249.5|7232.5|7226.5|1292
1653890100000|2022-05-30 05:55:00|7239.5|7233.5|7246.5|7240.5|7247.5|7241.5|7237.5|7231.5|881
1653890400000|2022-05-30 06:00:00|7247.5|7241.5|7244.5|7238.5|7249.5|7243.5|7236.5|7230.5|944
1653890700000|2022-05-30 06:05:00|7245.5|7239.5|7250.5|7244.5|7253.5|7247.5|7238.5|7232.5|776
1653891000000|2022-05-30 06:10:00|7251.5|7245.5|7262.5|7256.5|7264.5|7258.5|7245.5|7239.5|1047
1653891300000|2022-05-30 06:15:00|7263.5|7257.5|7262.5|7256.5|7266.5|7260.5|7258.5|7252.5|819
1653891600000|2022-05-30 06:20:00|7263.5|7257.5|7261.5|7255.5|7266.5|7260.5|7256.5|7250.5|737
1653891900000|2022-05-30 06:25:00|7262.5|7256.5|7255.5|7249.5|7263.5|7257.5|7254.5|7248.5|635
1653892200000|2022-05-30 06:30:00|7256.5|7250.5|7254.5|7248.5|7258.5|7252.5|7251.5|7245.5|454
1653892500000|2022-05-30 06:35:00|7255.5|7249.5|7260.5|7254.5|7262.5|7256.5|7252.5|7246.5|647
1653892800000|2022-05-30 06:40:00|7259.5|7253.5|7262.5|7256.5|7263.5|7257.5|7257.5|7251.5|1051
1653893100000|2022-05-30 06:45:00|7263.5|7257.5|7261.5|7255.5|7264.5|7258.5|7256.5|7250.5|543
1653893400000|2022-05-30 06:50:00|7262.5|7256.5|7254.5|7248.5|7262.5|7256.5|7250.5|7244.5|888
1653893700000|2022-05-30 06:55:00|7255.5|7249.5|7269.5|7263.5|7270.5|7264.5|7255.5|7249.5|916
1653894000000|2022-05-30 07:00:00|7270.5|7264.5|7274.5|7268.5|7283.5|7277.5|7268.5|7262.5|2100
1653894300000|2022-05-30 07:05:00|7275.5|7269.5|7265.5|7259.5|7275.5|7269.5|7261.5|7255.5|1242
1653894600000|2022-05-30 07:10:00|7266.5|7260.5|7262.5|7256.5|7267.5|7261.5|7259.5|7253.5|745
1653894900000|2022-05-30 07:15:00|7263.5|7257.5|7260.5|7254.5|7263.5|7257.5|7255.5|7249.5|660
1653895200000|2022-05-30 07:20:00|7261.5|7255.5|7254.5|7248.5|7262.5|7256.5|7251.5|7245.5|718
1653895500000|2022-05-30 07:25:00|7255.5|7249.5|7255.5|7249.5|7256.5|7250.5|7250.5|7244.5|538
1653895800000|2022-05-30 07:30:00|7256.5|7250.5|7252.5|7246.5|7257.5|7251.5|7248.5|7242.5|1105
1653896100000|2022-05-30 07:35:00|7253.5|7247.5|7257.5|7251.5|7260.5|7254.5|7252.5|7246.5|666
1653896400000|2022-05-30 07:40:00|7258.5|7252.5|7258.5|7252.5|7259.5|7253.5|7254.5|7248.5|837
1653896700000|2022-05-30 07:45:00|7259.5|7253.5|7258.5|7252.5|7260.5|7254.5|7253.5|7247.5|2305
1653897000000|2022-05-30 07:50:00|7259.5|7253.5|7270.5|7264.5|7272.5|7266.5|7258.5|7252.5|1184
1653897300000|2022-05-30 07:55:00|7271.5|7265.5|7260.5|7254.5|7271.5|7265.5|7259.5|7253.5|1392
1653897600000|2022-05-30 08:00:00|7250.8|7244.8|7248.8|7242.8|7268.8|7262.8|7247.8|7241.8|2227
1653897900000|2022-05-30 08:05:00|7249.8|7243.8|7259.8|7253.8|7260.8|7254.8|7245.8|7239.8|2151
1653898200000|2022-05-30 08:10:00|7260.8|7254.8|7267.8|7261.8|7268.8|7262.8|7257.8|7251.8|2406
1653898500000|2022-05-30 08:15:00|7266.8|7260.8|7268.8|7262.8|7269.8|7263.8|7258.8|7252.8|2650
1653898800000|2022-05-30 08:20:00|7267.8|7261.8|7265.8|7259.8|7274.8|7268.8|7264.8|7258.8|921
1653899100000|2022-05-30 08:25:00|7264.8|7258.8|7271.8|7265.8|7274.8|7268.8|7263.8|7257.8|791
1653899400000|2022-05-30 08:30:00|7280.4|7257|7279.2|7255.8|7281|7257.6|7277.8|7254.4|0
1653899700000|2022-05-30 08:35:00|7279.4|7256|7277.7|7254.3|7280|7256.6|7276.2|7252.8|0
1653900000000|2022-05-30 08:40:00|7277.5|7254.1|7276.6|7253.2|7279.3|7255.9|7275.7|7252.3|0
1653900300000|2022-05-30 08:45:00|7276.3|7252.9|7275.3|7251.9|7276.8|7253.4|7274.5|7251.1|0
1653900600000|2022-05-30 08:50:00|7275.2|7251.8|7273.6|7250.2|7275.2|7251.8|7273.1|7249.7|0
1653900900000|2022-05-30 08:55:00|7273.7|7250.3|7273.1|7249.7|7274.2|7250.8|7272.9|7249.5|0
1653901200000|2022-05-30 09:00:00|7272.8|7249.4|7272.8|7249.4|7273.9|7250.5|7272|7248.6|0
1653901500000|2022-05-30 09:05:00|7273.1|7249.7|7271.2|7247.8|7275.1|7251.7|7270.9|7247.5|0
1653901800000|2022-05-30 09:10:00|7271.1|7247.7|7271.8|7248.4|7272|7248.6|7270.2|7246.8|0
1653902100000|2022-05-30 09:15:00|7272.1|7248.7|7276.8|7270.8|7276.8|7270.8|7264.8|7248.7|229
1653902400000|2022-05-30 09:20:00|7275.8|7269.8|7278.8|7272.8|7280.8|7274.8|7275.8|7269.8|203
1653902700000|2022-05-30 09:25:00|7279.8|7273.8|7292.8|7286.8|7292.8|7286.8|7276.8|7270.8|229
1653903000000|2022-05-30 09:30:00|7291.8|7285.8|7293.8|7287.8|7298.8|7292.8|7289.8|7283.8|251
1653903300000|2022-05-30 09:35:00|7295.8|7289.8|7298.8|7292.8|7298.8|7292.8|7294.8|7288.8|112
1653903600000|2022-05-30 09:40:00|7297.8|7291.8|7302.8|7296.8|7302.8|7296.8|7295.8|7289.8|137
1653903900000|2022-05-30 09:45:00|7304.8|7298.8|7302.8|7296.8|7305.8|7299.8|7302.8|7296.8|132
1653904200000|2022-05-30 09:50:00|7301.8|7295.8|7307.8|7301.8|7308.8|7302.8|7301.8|7295.8|178
1653904500000|2022-05-30 09:55:00|7306.8|7300.8|7304.8|7298.8|7308.8|7302.8|7303.8|7297.8|131
1653904800000|2022-05-30 10:00:00|7305.3|7299.3|7299.3|7293.3|7305.3|7299.3|7298.3|7292.3|48
1653905100000|2022-05-30 10:05:00|7300.3|7294.3|7296.3|7290.3|7302.3|7296.3|7296.3|7290.3|34
1653905400000|2022-05-30 10:10:00|7297.3|7291.3|7300.3|7294.3|7301.3|7295.3|7294.3|7288.3|214
1653905700000|2022-05-30 10:15:00|7299.8|7293.8|7294.3|7288.3|7301.3|7295.3|7293.3|7287.3|158
1653906000000|2022-05-30 10:20:00|7293.8|7287.8|7288.3|7282.3|7294.3|7288.3|7288.3|7282.3|87
1653906300000|2022-05-30 10:25:00|7287.8|7281.8|7285.8|7279.8|7288.3|7282.3|7280.3|7274.3|145
1653906600000|2022-05-30 10:30:00|7285.3|7279.3|7278.3|7272.3|7288.8|7282.8|7276.8|7270.8|245
1653906900000|2022-05-30 10:35:00|7277.8|7271.8|7278.3|7272.3|7280.3|7274.3|7274.3|7268.3|159
1653907200000|2022-05-30 10:40:00|7277.8|7271.8|7286.3|7280.3|7286.8|7280.8|7275.3|7269.3|155
1653907500000|2022-05-30 10:45:00|7286.8|7280.8|7287.8|7281.8|7289.3|7283.3|7284.3|7278.3|141
1653907800000|2022-05-30 10:50:00|7287.3|7281.3|7281.3|7275.3|7288.3|7282.3|7278.3|7272.3|105
1653908100000|2022-05-30 10:55:00|7280.8|7274.8|7283.3|7277.3|7284.3|7278.3|7277.3|7271.3|132
1653908400000|2022-05-30 11:00:00|7284.3|7278.3|7281.3|7275.3|7284.3|7278.3|7279.3|7273.3|59
1653908700000|2022-05-30 11:05:00|7280.8|7274.8|7281.3|7275.3|7282.3|7276.3|7279.3|7273.3|88
1653909000000|2022-05-30 11:10:00|7280.8|7274.8|7280.3|7274.3|7282.8|7276.8|7278.3|7272.3|93
1653909300000|2022-05-30 11:15:00|7279.8|7273.8|7273.3|7267.3|7279.8|7273.8|7273.3|7267.3|84
1653909600000|2022-05-30 11:20:00|7273.8|7267.8|7270.3|7264.3|7273.8|7267.8|7269.3|7263.3|41
1653909900000|2022-05-30 11:25:00|7269.3|7263.3|7274.3|7268.3|7274.8|7268.8|7269.3|7263.3|49
1653910200000|2022-05-30 11:30:00|7273.8|7267.8|7268.8|7262.8|7276.3|7270.3|7268.3|7262.3|67
1653910500000|2022-05-30 11:35:00|7268.3|7262.3|7273.3|7267.3|7273.3|7267.3|7267.3|7261.3|30
1653910800000|2022-05-30 11:40:00|7272.8|7266.8|7268.3|7262.3|7274.3|7268.3|7267.3|7261.3|26
1653911100000|2022-05-30 11:45:00|7268.8|7262.8|7271.8|7265.8|7272.3|7266.3|7267.8|7261.8|26
1653911400000|2022-05-30 11:50:00|7272.3|7266.3|7275.3|7269.3|7276.3|7270.3|7271.8|7265.8|21
1653911700000|2022-05-30 11:55:00|7275.8|7269.8|7272.8|7266.8|7275.8|7269.8|7270.8|7264.8|40
1653912000000|2022-05-30 12:00:00|7273.3|7267.3|7270.8|7264.8|7273.3|7267.3|7269.8|7263.8|14
1653912300000|2022-05-30 12:05:00|7271.3|7265.3|7275.8|7269.8|7276.8|7270.8|7271.3|7265.3|52
1653912600000|2022-05-30 12:10:00|7275.3|7269.3|7272.8|7266.8|7278.3|7272.3|7272.3|7266.3|129
1653912900000|2022-05-30 12:15:00|7273.3|7267.3|7273.8|7267.8|7274.8|7268.8|7271.3|7265.3|71
1653913200000|2022-05-30 12:20:00|7274.3|7268.3|7279.3|7273.3|7279.3|7273.3|7273.8|7267.8|190
1653913500000|2022-05-30 12:25:00|7278.8|7272.8|7278.3|7272.3|7281.3|7275.3|7274.8|7268.8|79
1653913800000|2022-05-30 12:30:00|7277.8|7271.8|7274.3|7268.3|7278.3|7272.3|7271.3|7265.3|27
1653914100000|2022-05-30 12:35:00|7273.8|7267.8|7271.8|7265.8|7275.3|7269.3|7270.8|7264.8|25
1653914400000|2022-05-30 12:40:00|7272.3|7266.3|7274.8|7268.8|7275.3|7269.3|7270.3|7264.3|30
1653914700000|2022-05-30 12:45:00|7275.3|7269.3|7272.3|7266.3|7277.3|7271.3|7272.3|7266.3|68
1653915000000|2022-05-30 12:50:00|7272.8|7266.8|7273.8|7267.8|7274.3|7268.3|7271.3|7265.3|83
1653915300000|2022-05-30 12:55:00|7273.3|7267.3|7273.3|7267.3|7274.3|7268.3|7271.3|7265.3|19
1653915600000|2022-05-30 13:00:00|7273.8|7267.8|7275.3|7269.3|7276.8|7270.8|7271.3|7265.3|25
1653915900000|2022-05-30 13:05:00|7274.8|7268.8|7276.3|7270.3|7276.3|7270.3|7273.3|7267.3|14
1653916200000|2022-05-30 13:10:00|7277.3|7271.3|7274.3|7268.3|7279.3|7273.3|7272.3|7266.3|44
1653916500000|2022-05-30 13:15:00|7274.8|7268.8|7255.3|7249.3|7274.8|7268.8|7255.3|7249.3|313
1653916800000|2022-05-30 13:20:00|7255.8|7249.8|7258.8|7252.8|7259.3|7253.3|7253.3|7247.3|406
1653917100000|2022-05-30 13:25:00|7259.3|7253.3|7259.3|7253.3|7260.3|7254.3|7257.3|7251.3|10
1653917400000|2022-05-30 13:30:00|7258.8|7252.8|7259.8|7253.8|7261.3|7255.3|7255.3|7249.3|36
1653917700000|2022-05-30 13:35:00|7260.3|7254.3|7262.3|7256.3|7263.3|7257.3|7259.3|7253.3|60
1653918000000|2022-05-30 13:40:00|7261.8|7255.8|7259.3|7253.3|7263.3|7257.3|7256.3|7250.3|109
1653918300000|2022-05-30 13:45:00|7258.8|7252.8|7263.3|7257.3|7263.3|7257.3|7256.3|7250.3|191
1653918600000|2022-05-30 13:50:00|7263.8|7257.8|7266.3|7260.3|7267.8|7261.8|7262.3|7256.3|139
1653918900000|2022-05-30 13:55:00|7266.8|7260.8|7265.8|7259.8|7268.3|7262.3|7261.3|7255.3|95
1653919200000|2022-05-30 14:00:00|7265.3|7259.3|7267.3|7261.3|7269.3|7263.3|7261.3|7255.3|138
1653919500000|2022-05-30 14:05:00|7266.8|7260.8|7266.3|7260.3|7270.3|7264.3|7263.3|7257.3|110
1653919800000|2022-05-30 14:10:00|7267.8|7261.8|7267.3|7261.3|7269.8|7263.8|7265.8|7259.8|78
1653920100000|2022-05-30 14:15:00|7266.8|7260.8|7270.3|7264.3|7270.3|7264.3|7264.3|7258.3|44
1653920400000|2022-05-30 14:20:00|7269.8|7263.8|7268.8|7262.8|7270.3|7264.3|7266.3|7260.3|46
1653920700000|2022-05-30 14:25:00|7268.3|7262.3|7269.3|7263.3|7270.3|7264.3|7266.8|7260.8|43
1653921000000|2022-05-30 14:30:00|7269.8|7263.8|7270.3|7264.3|7270.8|7264.8|7268.3|7262.3|79
1653921300000|2022-05-30 14:35:00|7269.3|7263.3|7267.3|7261.3|7271.3|7265.3|7266.3|7260.3|107
1653921600000|2022-05-30 14:40:00|7266.8|7260.8|7265.8|7259.8|7267.8|7261.8|7262.3|7256.3|82
1653921900000|2022-05-30 14:45:00|7265.3|7259.3|7270.3|7264.3|7270.3|7264.3|7265.3|7259.3|68
1653922200000|2022-05-30 14:50:00|7269.8|7263.8|7269.8|7263.8|7272.3|7266.3|7267.3|7261.3|177
1653922500000|2022-05-30 14:55:00|7269.3|7263.3|7268.3|7262.3|7275.3|7269.3|7268.3|7262.3|128
1653922800000|2022-05-30 15:00:00|7267.3|7261.3|7266.8|7260.8|7269.8|7263.8|7264.3|7258.3|178
1653923100000|2022-05-30 15:05:00|7267.3|7261.3|7267.8|7261.8|7271.3|7265.3|7266.8|7260.8|86
1653923400000|2022-05-30 15:10:00|7268.3|7262.3|7273.8|7267.8|7274.3|7268.3|7267.3|7261.3|103
1653923700000|2022-05-30 15:15:00|7274.3|7268.3|7274.8|7268.8|7275.3|7269.3|7272.3|7266.3|202
1653924000000|2022-05-30 15:20:00|7274.3|7268.3|7279.3|7273.3|7280.3|7274.3|7273.8|7267.8|49
1653924300000|2022-05-30 15:25:00|7278.8|7272.8|7280.3|7274.3|7281.3|7275.3|7278.3|7272.3|129
1653924600000|2022-05-30 15:30:00|7279.8|7273.8|7285.3|7279.3|7285.3|7279.3|7279.8|7273.8|170
1653924900000|2022-05-30 15:35:00|7284.8|7278.8|7284.8|7278.8|7287.3|7281.3|7283.8|7277.8|167
1653925200000|2022-05-30 15:40:00|7284.3|7278.3|7280.3|7274.3|7284.8|7278.8|7279.3|7273.3|129
1653925500000|2022-05-30 15:45:00|7280.8|7274.8|7278.3|7272.3|7280.8|7274.8|7278.3|7272.3|43
1653925800000|2022-05-30 15:50:00|7277.3|7271.3|7278.3|7272.3|7278.3|7272.3|7277.3|7271.3|36
1653926100000|2022-05-30 15:55:00|7277.8|7271.8|7272.8|7266.8|7278.3|7272.3|7272.8|7266.8|46
1653926400000|2022-05-30 16:00:00|7273.8|7267.8|7276.8|7270.8|7278.8|7272.8|7273.8|7267.8|143
1653926700000|2022-05-30 16:05:00|7277.8|7271.8|7278.8|7272.8|7279.8|7273.8|7275.8|7269.8|35
1653927000000|2022-05-30 16:10:00|7277.8|7271.8|7275.8|7269.8|7278.8|7272.8|7275.8|7269.8|35
1653927300000|2022-05-30 16:15:00|7274.8|7268.8|7272.8|7266.8|7274.8|7268.8|7271.8|7265.8|35
1653927600000|2022-05-30 16:20:00|7273.8|7267.8|7272.8|7266.8|7274.8|7268.8|7272.8|7266.8|13
1653927900000|2022-05-30 16:25:00|7271.8|7265.8|7275.8|7269.8|7275.8|7269.8|7271.8|7265.8|35
1653928200000|2022-05-30 16:30:00|7274.8|7268.8|7274.8|7268.8|7277.8|7271.8|7274.8|7268.8|21
1653928500000|2022-05-30 16:35:00|7275.8|7269.8|7272.8|7266.8|7275.8|7269.8|7271.8|7265.8|41
1653928800000|2022-05-30 16:40:00|7273.8|7267.8|7270.8|7264.8|7273.8|7267.8|7268.8|7262.8|59
1653929100000|2022-05-30 16:45:00|7271.8|7265.8|7260.8|7254.8|7273.8|7267.8|7260.8|7254.8|146
1653929400000|2022-05-30 16:50:00|7259.8|7253.8|7254.8|7248.8|7259.8|7253.8|7253.8|7247.8|142
1653929700000|2022-05-30 16:55:00|7255.8|7249.8|7258.8|7252.8|7258.8|7252.8|7251.8|7245.8|101
1653930000000|2022-05-30 17:00:00|7257.8|7251.8|7255.8|7249.8|7259.8|7253.8|7255.8|7249.8|117
1653930300000|2022-05-30 17:05:00|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7251.8|7245.8|78
1653930600000|2022-05-30 17:10:00|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|6
1653930900000|2022-05-30 17:15:00|7256.8|7250.8|7255.8|7249.8|7256.8|7250.8|7255.8|7249.8|20
1653931200000|2022-05-30 17:20:00|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|7256.8|7250.8|9
1653931500000|2022-05-30 17:25:00|7257.8|7251.8|7256.8|7250.8|7257.8|7251.8|7256.8|7250.8|12
1653931800000|2022-05-30 17:30:00|7255.8|7249.8|7256.8|7250.8|7256.8|7250.8|7253.8|7247.8|12
1653932100000|2022-05-30 17:35:00|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|1
1653932400000|2022-05-30 17:40:00|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|7254.8|7248.8|2
1653932700000|2022-05-30 17:45:00|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|7253.8|7247.8|5
1653933000000|2022-05-30 17:50:00|||||||||1
1653933600000|2022-05-30 18:00:00|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|7259.8|7253.8|5
1653933900000|2022-05-30 18:05:00|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|7257.8|7251.8|2
1653934500000|2022-05-30 18:15:00|7262.8|7256.8|7262.8|7256.8|7262.8|7256.8|7262.8|7256.8|1
1653935100000|2022-05-30 18:25:00|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|3
1653935700000|2022-05-30 18:35:00|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|4
1653936000000|2022-05-30 18:40:00|||||||||1
1653936300000|2022-05-30 18:45:00|7258.8|7252.8|7259.8|7253.8|7259.8|7253.8|7258.8|7252.8|2
1653936600000|2022-05-30 18:50:00|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|7261.8|7255.8|1
1653936900000|2022-05-30 18:55:00|7255.8|7249.8|7257.5|7234.1|7257.5|7249.8|7248.8|7234.1|48
1653938400000|2022-05-30 19:20:00|7257.3|7233.9|7256.7|7233.3|7257.3|7233.9|7256.7|7233.3|0
1653938700000|2022-05-30 19:25:00|7257.1|7233.7|7257.5|7234.1|7257.5|7234.1|7257.1|7233.7|0
1653939900000|2022-05-30 19:45:00|7257.6|7234.2|7257.9|7234.5|7258.3|7234.9|7257.1|7233.7|0
1653940200000|2022-05-30 19:50:00|7258.1|7234.7|7258.7|7235.3|7258.7|7235.3|7257.9|7234.5|0
1653940500000|2022-05-30 19:55:00|7258.6|7235.2|7257.9|7234.5|7258.7|7235.3|7257.1|7233.7|0
1653943500000|2022-05-30 20:45:00|7258|7234.6|7258|7234.6|7258|7234.6|7257.9|7234.5|0
1653944100000|2022-05-30 20:55:00|7257.9|7234.5|7257.9|7234.5|7257.9|7234.5|7257.9|7234.5|0
1653947100000|2022-05-30 21:45:00|7257.5|7234.1|7257.5|7234.1|7257.5|7234.1|7257.5|7234.1|0
1653948000000|2022-05-30 22:00:00|7254.1|7230.7|7251.5|7228.1|7256.8|7233.4|7251|7227.6|0
1653948300000|2022-05-30 22:05:00|7251.4|7228|7247.2|7223.8|7251.4|7228|7244.8|7221.4|0
1653948600000|2022-05-30 22:10:00|7247.1|7223.7|7244.4|7221|7247.2|7223.8|7242|7218.6|0
1653948900000|2022-05-30 22:15:00|7244.3|7220.9|7244.4|7221|7247|7223.6|7244.2|7220.8|0
1653949200000|2022-05-30 22:20:00|7244.3|7220.9|7243.6|7220.2|7245.3|7221.9|7243.2|7219.8|0
1653949500000|2022-05-30 22:25:00|7243.2|7219.8|7236.7|7213.3|7243.2|7219.8|7235.8|7212.4|0
1653949800000|2022-05-30 22:30:00|7236.6|7213.2|7232.6|7209.2|7237.9|7214.5|7231.9|7208.5|0
1653950100000|2022-05-30 22:35:00|7232.9|7209.5|7236.8|7213.4|7237.5|7214.1|7232.3|7208.9|0
1653950400000|2022-05-30 22:40:00|7236.5|7213.1|7235.8|7212.4|7238.2|7214.8|7235.6|7212.2|0
1653950700000|2022-05-30 22:45:00|7235.6|7212.2|7236|7212.6|7236|7212.6|7234.9|7211.5|0
1653951000000|2022-05-30 22:50:00|7235.7|7212.3|7236.3|7212.9|7236.3|7212.9|7234.6|7211.2|0
1653951300000|2022-05-30 22:55:00|7236.6|7213.2|7239.4|7216|7240.8|7217.4|7236.3|7212.9|0
1653951600000|2022-05-30 23:00:00|7239.3|7215.9|7246.7|7223.3|7246.7|7223.3|7239.3|7215.9|0
1653951900000|2022-05-30 23:05:00|7247|7223.6|7245.5|7222.1|7247.7|7224.3|7245|7221.6|0
1653952200000|2022-05-30 23:10:00|7245.7|7222.3|7246.9|7223.5|7247.2|7223.8|7245.5|7222.1|0
1653952500000|2022-05-30 23:15:00|7247|7223.6|7247.2|7223.8|7247.9|7224.5|7246.7|7223.3|0
1653952800000|2022-05-30 23:20:00|7246.9|7223.5|7247.2|7223.8|7250.3|7226.9|7246.9|7223.5|0
1653953100000|2022-05-30 23:25:00|7247.5|7224.1|7247.2|7223.8|7248.2|7224.8|7245.8|7222.4|0
1653953400000|2022-05-30 23:30:00|7247.4|7224|7245.7|7222.3|7248.8|7225.4|7245.3|7221.9|0
1653953700000|2022-05-30 23:35:00|7246|7222.6|7240.8|7217.4|7246.4|7223|7239.8|7216.4|0
1653954000000|2022-05-30 23:40:00|7241.2|7217.8|7243.9|7220.5|7245|7221.6|7240.8|7217.4|0
1653954300000|2022-05-30 23:45:00|7244.3|7220.9|7244.8|7221.4|7246|7222.6|7242.4|7219|0
1653954600000|2022-05-30 23:50:00|7245|7221.6|7246.7|7223.3|7247.4|7224|7244.3|7220.9|0
1653954900000|2022-05-30 23:55:00|7246.9|7223.5|7254.4|7231|7257.5|7234.1|7246.7|7223.3|0
1653955200000|2022-05-31 00:00:00|7254.7|7231.3|7254.7|7231.3|7256.4|7233|7251.6|7228.2|0
1653955500000|2022-05-31 00:05:00|7254.4|7231|7255|7231.6|7256.1|7232.7|7252.6|7229.2|0
1653955800000|2022-05-31 00:10:00|7254.9|7231.5|7251.8|7228.4|7255.4|7232|7251.6|7228.2|0
1653956100000|2022-05-31 00:15:00|7251.9|7228.5|7249.2|7225.8|7253.4|7230|7248.8|7225.4|0
1653956400000|2022-05-31 00:20:00|7249.3|7225.9|7245.8|7222.4|7249.9|7226.5|7244.2|7220.8|0
1653956700000|2022-05-31 00:25:00|7245.5|7222.1|7241.5|7218.1|7246|7222.6|7240.5|7217.1|0
1653957000000|2022-05-31 00:30:00|7241.4|7218|7232.8|7209.4|7242.2|7218.8|7230.6|7207.2|0
1653957300000|2022-05-31 00:35:00|7232.6|7209.2|7232.4|7209|7234.5|7211.1|7231.4|7208|0
1653957600000|2022-05-31 00:40:00|7232.3|7208.9|7233.6|7210.2|7235.2|7211.8|7231.7|7208.3|0
1653957900000|2022-05-31 00:45:00|7233.4|7210|7224.6|7201.2|7234.7|7211.3|7224.6|7201.2|0
1653958200000|2022-05-31 00:50:00|7224.8|7201.4|7228.6|7205.2|7229.7|7206.3|7221.1|7197.7|0
1653958500000|2022-05-31 00:55:00|7228.7|7205.3|7229.4|7206|7230.5|7207.1|7224.8|7201.4|0
1653958800000|2022-05-31 01:00:00|7229.2|7205.8|7227.2|7203.8|7229.8|7206.4|7225.3|7201.9|0
1653959100000|2022-05-31 01:05:00|7227.5|7204.1|7219.9|7196.5|7227.5|7204.1|7215.4|7192|0
1653959400000|2022-05-31 01:10:00|7219.8|7196.4|7229.5|7206.1|7229.8|7206.4|7219.8|7196.4|0
1653959700000|2022-05-31 01:15:00|7230.5|7207.1|7254.8|7248.8|7257.8|7251.8|7218.8|7207.1|2050
1653960000000|2022-05-31 01:20:00|7253.8|7247.8|7239.8|7233.8|7257.8|7251.8|7237.8|7231.8|999
1653960300000|2022-05-31 01:25:00|7238.8|7232.8|7239.8|7233.8|7250.8|7244.8|7238.8|7232.8|1177
1653960600000|2022-05-31 01:30:00|7241.8|7235.8|7260.8|7254.8|7269.8|7263.8|7227.8|7221.8|3460
1653960900000|2022-05-31 01:35:00|7259.8|7253.8|7281.8|7275.8|7281.8|7275.8|7237.8|7231.8|2555
1653961200000|2022-05-31 01:40:00|7282.8|7276.8|7301.8|7295.8|7302.8|7296.8|7278.8|7272.8|2240
1653961500000|2022-05-31 01:45:00|7302.8|7296.8|7269.8|7263.8|7310.8|7304.8|7261.8|7255.8|2666
1653961800000|2022-05-31 01:50:00|7268.8|7262.8|7252.8|7246.8|7268.8|7262.8|7249.8|7243.8|1404
1653962100000|2022-05-31 01:55:00|7251.8|7245.8|7264.5|7258.5|7265.5|7259.5|7246.8|7240.8|1301
1653962400000|2022-05-31 02:00:00|7263.5|7257.5|7273.5|7267.5|7280.5|7274.5|7249.5|7243.5|1256
1653962700000|2022-05-31 02:05:00|7274.5|7268.5|7281.5|7275.5|7285.5|7279.5|7265.5|7259.5|1483
1653963000000|2022-05-31 02:10:00|7280.5|7274.5|7303.5|7297.5|7304.5|7298.5|7280.5|7274.5|1173
1653963300000|2022-05-31 02:15:00|7304.5|7298.5|7301.5|7295.5|7307.5|7301.5|7297.5|7291.5|1433
1653963600000|2022-05-31 02:20:00|7302.5|7296.5|7296.5|7290.5|7311.5|7305.5|7292.5|7286.5|962
1653963900000|2022-05-31 02:25:00|7295.5|7289.5|7307.5|7301.5|7307.5|7301.5|7288.5|7282.5|637
1653964200000|2022-05-31 02:30:00|7308.5|7302.5|7297.5|7291.5|7315.5|7309.5|7297.5|7291.5|859
1653964500000|2022-05-31 02:35:00|7296.5|7290.5|7305.5|7299.5|7305.5|7299.5|7286.5|7280.5|677
1653964800000|2022-05-31 02:40:00|7304.5|7298.5|7311.5|7305.5|7312.5|7306.5|7298.5|7292.5|639
1653965100000|2022-05-31 02:45:00|7310.5|7304.5|7304.5|7298.5|7324.5|7318.5|7300.5|7294.5|1042
1653965400000|2022-05-31 02:50:00|7303.5|7297.5|7300.5|7294.5|7310.5|7304.5|7293.5|7287.5|547
1653965700000|2022-05-31 02:55:00|7299.5|7293.5|7335.5|7329.5|7337.5|7331.5|7299.5|7293.5|1925
1653966000000|2022-05-31 03:00:00|7333.5|7327.5|7329.5|7323.5|7343.5|7337.5|7322.5|7316.5|1453
1653966300000|2022-05-31 03:05:00|7328.5|7322.5|7336.5|7330.5|7342.5|7336.5|7326.5|7320.5|717
1653966600000|2022-05-31 03:10:00|7337.5|7331.5|7315.5|7309.5|7337.5|7331.5|7314.5|7308.5|1025
1653966900000|2022-05-31 03:15:00|7316.5|7310.5|7312.5|7306.5|7327.5|7321.5|7312.5|7306.5|584
1653967200000|2022-05-31 03:20:00|7310.5|7304.5|7304.5|7298.5|7315.5|7309.5|7302.5|7296.5|625
1653967500000|2022-05-31 03:25:00|7305.5|7299.5|7309.5|7303.5|7309.5|7303.5|7296.5|7290.5|658
1653967800000|2022-05-31 03:30:00|7310.5|7304.5|7308.5|7302.5|7318.5|7312.5|7308.5|7302.5|425
1653968100000|2022-05-31 03:35:00|7309.5|7303.5|7318.5|7312.5|7320.5|7314.5|7309.5|7303.5|572
1653968400000|2022-05-31 03:40:00|7319.5|7313.5|7325.5|7319.5|7325.5|7319.5|7319.5|7313.5|335
1653968700000|2022-05-31 03:45:00|7326.5|7320.5|7330.5|7324.5|7331.5|7325.5|7322.5|7316.5|354
1653969000000|2022-05-31 03:50:00|7331.5|7325.5|7328.5|7322.5|7334.5|7328.5|7325.5|7319.5|670
1653969300000|2022-05-31 03:55:00|7330.5|7324.5|7331.5|7325.5|7337.5|7331.5|7329.5|7323.5|429
1653969600000|2022-05-31 04:00:00|7340.8|7317.4|7340.6|7317.2|7341.5|7318.1|7340.1|7316.7|0
1653969900000|2022-05-31 04:05:00|7340.7|7317.3|7342.8|7319.4|7344.5|7321.1|7340.7|7317.3|0
1653970200000|2022-05-31 04:10:00|7343.1|7319.7|7346.7|7323.3|7347.4|7324|7342.6|7319.2|0
1653970500000|2022-05-31 04:15:00|7347|7323.6|7345.3|7321.9|7347|7323.6|7345|7321.6|0
1653970800000|2022-05-31 04:20:00|7345.6|7322.2|7342.6|7319.2|7345.6|7322.2|7342.3|7318.9|0
1653971100000|2022-05-31 04:25:00|7342.3|7318.9|7346.1|7322.7|7346.1|7322.7|7342.3|7318.9|0
1653971400000|2022-05-31 04:30:00|7344.1|7320.7|7345.5|7322.1|7347.4|7324|7343.9|7320.5|0
1653971700000|2022-05-31 04:35:00|7345.4|7322|7345|7321.6|7346.4|7323|7343.4|7320|0
1653972000000|2022-05-31 04:40:00|7345.1|7321.7|7345.3|7321.9|7345.7|7322.3|7343.7|7320.3|0
1653972300000|2022-05-31 04:45:00|7344.9|7321.5|7345.9|7322.5|7346.4|7323|7344.5|7321.1|0
1653972600000|2022-05-31 04:50:00|7346.1|7322.7|7347.4|7324|7348.1|7324.7|7345.4|7322|0
1653972900000|2022-05-31 04:55:00|7347.2|7323.8|7346.4|7323|7347.5|7324.1|7345.4|7322|0
1653973200000|2022-05-31 05:00:00|7346.6|7323.2|7352.5|7346.5|7361.5|7355.5|7331.5|7323.2|3733
1653973500000|2022-05-31 05:05:00|7353.5|7347.5|7361.5|7355.5|7364.5|7358.5|7345.5|7339.5|1699
1653973800000|2022-05-31 05:10:00|7360.5|7354.5|7353.5|7347.5|7364.5|7358.5|7346.5|7340.5|1271
1653974100000|2022-05-31 05:15:00|7354.5|7348.5|7350.5|7344.5|7357.5|7351.5|7344.5|7338.5|881
1653974400000|2022-05-31 05:20:00|7351.5|7345.5|7358.5|7352.5|7360.5|7354.5|7340.5|7334.5|1288
1653974700000|2022-05-31 05:25:00|7357.5|7351.5|7383.5|7377.5|7383.5|7377.5|7356.5|7350.5|2026
1653975000000|2022-05-31 05:30:00|7385.5|7379.5|7370.5|7364.5|7389.5|7383.5|7366.5|7360.5|1292
1653975300000|2022-05-31 05:35:00|7369.5|7363.5|7372.5|7366.5|7379.5|7373.5|7367.5|7361.5|843
1653975600000|2022-05-31 05:40:00|7373.5|7367.5|7363.5|7357.5|7373.5|7367.5|7360.5|7354.5|1024
1653975900000|2022-05-31 05:45:00|7362.5|7356.5|7376.5|7370.5|7387.5|7381.5|7360.5|7354.5|1563
1653976200000|2022-05-31 05:50:00|7377.5|7371.5|7378.5|7372.5|7391.5|7385.5|7377.5|7371.5|963
1653976500000|2022-05-31 05:55:00|7379.5|7373.5|7378.5|7372.5|7384.5|7378.5|7377.5|7371.5|839
1653976800000|2022-05-31 06:00:00|7379.5|7373.5|7378.5|7372.5|7382.5|7376.5|7372.5|7366.5|857
1653977100000|2022-05-31 06:05:00|7379.5|7373.5|7380.5|7374.5|7390.5|7384.5|7372.5|7366.5|1975
1653977400000|2022-05-31 06:10:00|7379.5|7373.5|7393.5|7387.5|7393.5|7387.5|7376.5|7370.5|629
1653977700000|2022-05-31 06:15:00|7392.5|7386.5|7385.5|7379.5|7394.5|7388.5|7378.5|7372.5|1042
1653978000000|2022-05-31 06:20:00|7384.5|7378.5|7401.5|7395.5|7403.5|7397.5|7384.5|7378.5|1257
1653978300000|2022-05-31 06:25:00|7400.5|7394.5|7424.5|7418.5|7428.5|7422.5|7399.5|7393.5|1796
1653978600000|2022-05-31 06:30:00|7423.5|7417.5|7421.5|7415.5|7428.5|7422.5|7417.5|7411.5|2736
1653978900000|2022-05-31 06:35:00|7422.5|7416.5|7406.5|7400.5|7423.5|7417.5|7404.5|7398.5|3576
1653979200000|2022-05-31 06:40:00|7407.5|7401.5|7412.5|7406.5|7422.5|7416.5|7404.5|7398.5|1644
1653979500000|2022-05-31 06:45:00|7411.5|7405.5|7378.5|7372.5|7411.5|7405.5|7376.5|7370.5|6109
1653979800000|2022-05-31 06:50:00|7377.5|7371.5|7394.5|7388.5|7395.5|7389.5|7375.5|7369.5|1512
1653980100000|2022-05-31 06:55:00|7395.5|7389.5|7406.5|7400.5|7410.5|7404.5|7393.5|7387.5|2427
1653980400000|2022-05-31 07:00:00|7407.5|7401.5|7402.5|7396.5|7410.5|7404.5|7397.5|7391.5|5298
1653980700000|2022-05-31 07:05:00|7403.5|7397.5|7389.5|7383.5|7403.5|7397.5|7385.5|7379.5|1777
1653981000000|2022-05-31 07:10:00|7388.5|7382.5|7386.5|7380.5|7389.5|7383.5|7371.5|7365.5|1331
1653981300000|2022-05-31 07:15:00|7385.5|7379.5|7376.5|7370.5|7390.5|7384.5|7373.5|7367.5|1106
1653981600000|2022-05-31 07:20:00|7375.5|7369.5|7380.5|7374.5|7381.5|7375.5|7373.5|7367.5|891
1653981900000|2022-05-31 07:25:00|7381.5|7375.5|7378.5|7372.5|7384.5|7378.5|7372.5|7366.5|1083
1653982200000|2022-05-31 07:30:00|7377.5|7371.5|7386.5|7380.5|7394.5|7388.5|7374.5|7368.5|1631
1653982500000|2022-05-31 07:35:00|7387.5|7381.5|7380.5|7374.5|7392.5|7386.5|7377.5|7371.5|1178
1653982800000|2022-05-31 07:40:00|7379.5|7373.5|7366.5|7360.5|7380.5|7374.5|7363.5|7357.5|1597
1653983100000|2022-05-31 07:45:00|7367.5|7361.5|7390.5|7384.5|7392.5|7386.5|7367.5|7361.5|1356
1653983400000|2022-05-31 07:50:00|7391.5|7385.5|7395.5|7389.5|7397.5|7391.5|7388.5|7382.5|2226
1653983700000|2022-05-31 07:55:00|7394.5|7388.5|7384.5|7378.5|7401.5|7395.5|7383.5|7377.5|3230
1653984000000|2022-05-31 08:00:00|7372.6|7366.6|7413.6|7407.6|7415.6|7409.6|7372.6|7366.6|5079
1653984300000|2022-05-31 08:05:00|7412.6|7406.6|7430.6|7424.6|7438.6|7432.6|7405.6|7399.6|6561
1653984600000|2022-05-31 08:10:00|7426.6|7420.6|7422.6|7416.6|7430.6|7424.6|7413.6|7407.6|5405
1653984900000|2022-05-31 08:15:00|7421.6|7415.6|7455.6|7449.6|7460.6|7454.6|7421.6|7415.6|5921
1653985200000|2022-05-31 08:20:00|7456.6|7450.6|7468.6|7462.6|7470.6|7464.6|7453.6|7447.6|4374
1653985500000|2022-05-31 08:25:00|7467.6|7461.6|7459.6|7453.6|7474.6|7468.6|7456.6|7450.6|2316
1653985800000|2022-05-31 08:30:00|7477.5|7454.1|7475.4|7452|7478.8|7455.4|7473.5|7450.1|1
1653986100000|2022-05-31 08:35:00|7475.2|7451.8|7476.2|7452.8|7477|7453.6|7471.2|7447.8|0
1653986400000|2022-05-31 08:40:00|7476.5|7453.1|7479|7455.6|7482.9|7459.5|7476.5|7453.1|0
1653986700000|2022-05-31 08:45:00|7478.8|7455.4|7474.9|7451.5|7480.3|7456.9|7472.5|7449.1|0
1653987000000|2022-05-31 08:50:00|7474.7|7451.3|7474.3|7450.9|7476.4|7453|7473.1|7449.7|0
1653987300000|2022-05-31 08:55:00|7474.6|7451.2|7471.2|7447.8|7476.6|7453.2|7468.7|7445.3|0
1653987600000|2022-05-31 09:00:00|7471|7447.6|7458.9|7435.5|7471.2|7447.8|7456.8|7433.4|0
1653987900000|2022-05-31 09:05:00|7459.2|7435.8|7454.4|7431|7460|7436.6|7454|7430.6|0
1653988200000|2022-05-31 09:10:00|7454.1|7430.7|7449|7425.6|7455.7|7432.3|7448|7424.6|0
1653988500000|2022-05-31 09:15:00|7447.6|7441.6|7429.6|7423.6|7447.6|7441.6|7409.6|7403.6|1224
1653988800000|2022-05-31 09:20:00|7428.6|7422.6|7426.6|7420.6|7441.6|7435.6|7426.6|7420.6|336
1653989100000|2022-05-31 09:25:00|7427.6|7421.6|7439.6|7433.6|7439.6|7433.6|7427.6|7421.6|247
1653989400000|2022-05-31 09:30:00|7440.6|7434.6|7442.6|7436.6|7448.6|7442.6|7437.6|7431.6|192
1653989700000|2022-05-31 09:35:00|7443.6|7437.6|7438.6|7432.6|7444.6|7438.6|7434.6|7428.6|391
1653990000000|2022-05-31 09:40:00|7437.6|7431.6|7430.6|7424.6|7437.6|7431.6|7425.6|7419.6|519
1653990300000|2022-05-31 09:45:00|7431.6|7425.6|7441.6|7435.6|7447.6|7441.6|7429.6|7423.6|563
1653990600000|2022-05-31 09:50:00|7440.6|7434.6|7441.6|7435.6|7445.6|7439.6|7436.6|7430.6|609
1653990900000|2022-05-31 09:55:00|7443.6|7437.6|7452.6|7446.6|7454.6|7448.6|7443.6|7437.6|478
1653991200000|2022-05-31 10:00:00|7453.1|7447.1|7441.1|7435.1|7454.1|7448.1|7440.1|7434.1|310
1653991500000|2022-05-31 10:05:00|7441.6|7435.6|7442.1|7436.1|7443.6|7437.6|7436.6|7430.6|181
1653991800000|2022-05-31 10:10:00|7442.6|7436.6|7452.1|7446.1|7453.1|7447.1|7442.1|7436.1|348
1653992100000|2022-05-31 10:15:00|7453.1|7447.1|7451.1|7445.1|7454.1|7448.1|7447.1|7441.1|85
1653992400000|2022-05-31 10:20:00|7450.6|7444.6|7447.1|7441.1|7450.6|7444.6|7446.1|7440.1|106
1653992700000|2022-05-31 10:25:00|7448.1|7442.1|7442.6|7436.6|7449.6|7443.6|7440.1|7434.1|167
1653993000000|2022-05-31 10:30:00|7442.1|7436.1|7444.1|7438.1|7446.1|7440.1|7441.1|7435.1|83
1653993300000|2022-05-31 10:35:00|7444.6|7438.6|7451.1|7445.1|7452.1|7446.1|7441.6|7435.6|84
1653993600000|2022-05-31 10:40:00|7450.6|7444.6|7456.1|7450.1|7456.1|7450.1|7449.6|7443.6|162
1653993900000|2022-05-31 10:45:00|7454.6|7448.6|7452.1|7446.1|7457.1|7451.1|7449.6|7443.6|72
1653994200000|2022-05-31 10:50:00|7451.1|7445.1|7450.1|7444.1|7452.1|7446.1|7447.1|7441.1|65
1653994500000|2022-05-31 10:55:00|7449.6|7443.6|7451.1|7445.1|7452.1|7446.1|7448.1|7442.1|121
1653994800000|2022-05-31 11:00:00|7451.6|7445.6|7456.1|7450.1|7456.1|7450.1|7451.6|7445.6|82
1653995100000|2022-05-31 11:05:00|7457.1|7451.1|7457.1|7451.1|7460.1|7454.1|7455.6|7449.6|82
1653995400000|2022-05-31 11:10:00|7456.6|7450.6|7447.1|7441.1|7458.1|7452.1|7445.1|7439.1|87
1653995700000|2022-05-31 11:15:00|7446.6|7440.6|7443.1|7437.1|7449.1|7443.1|7439.6|7433.6|85
1653996000000|2022-05-31 11:20:00|7443.6|7437.6|7439.6|7433.6|7445.1|7439.1|7437.1|7431.1|119
1653996300000|2022-05-31 11:25:00|7439.1|7433.1|7437.1|7431.1|7441.1|7435.1|7437.1|7431.1|67
1653996600000|2022-05-31 11:30:00|7436.6|7430.6|7437.1|7431.1|7440.1|7434.1|7435.1|7429.1|57
1653996900000|2022-05-31 11:35:00|7436.6|7430.6|7436.6|7430.6|7442.1|7436.1|7435.6|7429.6|53
1653997200000|2022-05-31 11:40:00|7437.1|7431.1|7433.1|7427.1|7437.1|7431.1|7431.6|7425.6|99
1653997500000|2022-05-31 11:45:00|7434.1|7428.1|7435.1|7429.1|7436.1|7430.1|7432.6|7426.6|80
1653997800000|2022-05-31 11:50:00|7435.6|7429.6|7434.1|7428.1|7438.1|7432.1|7433.6|7427.6|62
1653998100000|2022-05-31 11:55:00|7434.6|7428.6|7444.1|7438.1|7444.1|7438.1|7433.1|7427.1|143
1653998400000|2022-05-31 12:00:00|7442.1|7436.1|7431.1|7425.1|7443.6|7437.6|7430.6|7424.6|111
1653998700000|2022-05-31 12:05:00|7430.6|7424.6|7430.6|7424.6|7436.6|7430.6|7428.6|7422.6|93
1653999000000|2022-05-31 12:10:00|7431.1|7425.1|7432.6|7426.6|7434.6|7428.6|7430.1|7424.1|69
1653999300000|2022-05-31 12:15:00|7433.1|7427.1|7439.6|7433.6|7440.1|7434.1|7431.1|7425.1|81
1653999600000|2022-05-31 12:20:00|7440.1|7434.1|7432.6|7426.6|7440.1|7434.1|7432.6|7426.6|101
1653999900000|2022-05-31 12:25:00|7433.1|7427.1|7434.6|7428.6|7436.1|7430.1|7429.1|7423.1|172
1654000200000|2022-05-31 12:30:00|7435.1|7429.1|7429.1|7423.1|7438.1|7432.1|7427.6|7421.6|109
1654000500000|2022-05-31 12:35:00|7429.6|7423.6|7423.1|7417.1|7433.6|7427.6|7422.1|7416.1|186
1654000800000|2022-05-31 12:40:00|7423.6|7417.6|7421.6|7415.6|7423.6|7417.6|7417.1|7411.1|225
1654001100000|2022-05-31 12:45:00|7421.1|7415.1|7426.6|7420.6|7427.1|7421.1|7418.1|7412.1|68
1654001400000|2022-05-31 12:50:00|7426.1|7420.1|7421.6|7415.6|7428.6|7422.6|7421.1|7415.1|75
1654001700000|2022-05-31 12:55:00|7422.1|7416.1|7423.1|7417.1|7424.1|7418.1|7421.1|7415.1|185
1654002000000|2022-05-31 13:00:00|7424.1|7418.1|7430.1|7424.1|7431.6|7425.6|7423.1|7417.1|226
1654002300000|2022-05-31 13:05:00|7429.6|7423.6|7440.1|7434.1|7440.1|7434.1|7429.6|7423.6|232
1654002600000|2022-05-31 13:10:00|7440.6|7434.6|7443.1|7437.1|7445.1|7439.1|7429.1|7423.1|576
1654002900000|2022-05-31 13:15:00|7442.1|7436.1|7441.1|7435.1|7445.1|7439.1|7439.6|7433.6|125
1654003200000|2022-05-31 13:20:00|7440.6|7434.6|7438.1|7432.1|7446.6|7440.6|7438.1|7432.1|127
1654003500000|2022-05-31 13:25:00|7437.6|7431.6|7437.6|7431.6|7444.6|7438.6|7436.1|7430.1|83
1654003800000|2022-05-31 13:30:00|7438.1|7432.1|7421.1|7415.1|7449.1|7443.1|7419.1|7413.1|1329
1654004100000|2022-05-31 13:35:00|7421.6|7415.6|7398.1|7392.1|7431.1|7425.1|7397.6|7391.6|1231
1654004400000|2022-05-31 13:40:00|7398.6|7392.6|7394.6|7388.6|7406.1|7400.1|7391.1|7385.1|670
1654004700000|2022-05-31 13:45:00|7394.1|7388.1|7403.6|7397.6|7413.1|7407.1|7394.1|7388.1|430
1654005000000|2022-05-31 13:50:00|7403.1|7397.1|7400.6|7394.6|7415.6|7409.6|7393.1|7387.1|816
1654005300000|2022-05-31 13:55:00|7400.1|7394.1|7403.6|7397.6|7410.6|7404.6|7400.1|7394.1|295
1654005600000|2022-05-31 14:00:00|7402.6|7396.6|7383.6|7377.6|7405.6|7399.6|7383.1|7377.1|661
1654005900000|2022-05-31 14:05:00|7383.1|7377.1|7375.1|7369.1|7388.1|7382.1|7374.6|7368.6|928
1654006200000|2022-05-31 14:10:00|7375.6|7369.6|7384.1|7378.1|7385.1|7379.1|7375.1|7369.1|468
1654006500000|2022-05-31 14:15:00|7384.6|7378.6|7393.6|7387.6|7394.1|7388.1|7382.1|7376.1|570
1654006800000|2022-05-31 14:20:00|7393.1|7387.1|7401.1|7395.1|7402.1|7396.1|7393.1|7387.1|398
1654007100000|2022-05-31 14:25:00|7400.6|7394.6|7398.6|7392.6|7405.1|7399.1|7394.6|7388.6|262
1654007400000|2022-05-31 14:30:00|7398.1|7392.1|7397.1|7391.1|7410.1|7404.1|7396.6|7390.6|298
1654007700000|2022-05-31 14:35:00|7396.1|7390.1|7402.1|7396.1|7402.6|7396.6|7391.6|7385.6|298
1654008000000|2022-05-31 14:40:00|7402.6|7396.6|7405.1|7399.1|7409.1|7403.1|7395.1|7389.1|698
1654008300000|2022-05-31 14:45:00|7405.6|7399.6|7399.6|7393.6|7406.1|7400.1|7398.1|7392.1|324
1654008600000|2022-05-31 14:50:00|7398.1|7392.1|7409.1|7403.1|7411.1|7405.1|7397.1|7391.1|244
1654008900000|2022-05-31 14:55:00|7409.6|7403.6|7410.1|7404.1|7415.1|7409.1|7405.1|7399.1|420
1654009200000|2022-05-31 15:00:00|7409.6|7403.6|7412.1|7406.1|7417.1|7411.1|7407.6|7401.6|474
1654009500000|2022-05-31 15:05:00|7412.6|7406.6|7404.1|7398.1|7416.1|7410.1|7396.6|7390.6|301
1654009800000|2022-05-31 15:10:00|7403.6|7397.6|7393.1|7387.1|7406.1|7400.1|7393.1|7387.1|463
1654010100000|2022-05-31 15:15:00|7392.1|7386.1|7390.6|7384.6|7400.6|7394.6|7389.1|7383.1|511
1654010400000|2022-05-31 15:20:00|7390.1|7384.1|7383.1|7377.1|7392.1|7386.1|7380.1|7374.1|395
1654010700000|2022-05-31 15:25:00|7382.6|7376.6|7363.1|7357.1|7383.1|7377.1|7363.1|7357.1|1002
1654011000000|2022-05-31 15:30:00|7362.1|7356.1|7371.1|7365.1|7376.6|7370.6|7361.1|7355.1|587
1654011300000|2022-05-31 15:35:00|7370.1|7364.1|7384.1|7378.1|7384.6|7378.6|7370.1|7364.1|324
1654011600000|2022-05-31 15:40:00|7383.6|7377.6|7388.1|7382.1|7389.1|7383.1|7375.6|7369.6|353
1654011900000|2022-05-31 15:45:00|7387.6|7381.6|7399.1|7393.1|7400.1|7394.1|7385.6|7379.6|266
1654012200000|2022-05-31 15:50:00|7398.6|7392.6|7405.6|7399.6|7406.1|7400.1|7397.1|7391.1|313
1654012500000|2022-05-31 15:55:00|7405.1|7399.1|7406.6|7400.6|7410.1|7404.1|7403.1|7397.1|207
1654012800000|2022-05-31 16:00:00|7405.6|7399.6|7412.6|7406.6|7413.6|7407.6|7405.6|7399.6|151
1654013100000|2022-05-31 16:05:00|7411.6|7405.6|7405.6|7399.6|7413.6|7407.6|7405.6|7399.6|169
1654013400000|2022-05-31 16:10:00|7404.6|7398.6|7398.6|7392.6|7407.6|7401.6|7398.6|7392.6|161
1654013700000|2022-05-31 16:15:00|7397.6|7391.6|7393.6|7387.6|7401.6|7395.6|7389.6|7383.6|192
1654014000000|2022-05-31 16:20:00|7392.6|7386.6|7386.6|7380.6|7393.6|7387.6|7383.6|7377.6|146
1654014300000|2022-05-31 16:25:00|7387.6|7381.6|7390.6|7384.6|7394.6|7388.6|7387.6|7381.6|159
1654014600000|2022-05-31 16:30:00|7391.6|7385.6|7395.6|7389.6|7395.6|7389.6|7387.6|7381.6|130
1654014900000|2022-05-31 16:35:00|7396.6|7390.6|7401.6|7395.6|7403.6|7397.6|7394.6|7388.6|84
1654015200000|2022-05-31 16:40:00|7403.6|7397.6|7399.6|7393.6|7405.6|7399.6|7399.6|7393.6|216
1654015500000|2022-05-31 16:45:00|7402.6|7396.6|7396.6|7390.6|7404.6|7398.6|7392.6|7386.6|238
1654015800000|2022-05-31 16:50:00|7397.6|7391.6|7393.6|7387.6|7399.6|7393.6|7392.6|7386.6|191
1654016100000|2022-05-31 16:55:00|7394.6|7388.6|7391.6|7385.6|7396.6|7390.6|7390.6|7384.6|58
1654016400000|2022-05-31 17:00:00|7389.6|7383.6|7376.6|7370.6|7391.6|7385.6|7372.6|7366.6|206
1654016700000|2022-05-31 17:05:00|7377.6|7371.6|7384.6|7378.6|7386.6|7380.6|7377.6|7371.6|73
1654017000000|2022-05-31 17:10:00|7383.6|7377.6|7377.6|7371.6|7383.6|7377.6|7377.6|7371.6|119
1654017300000|2022-05-31 17:15:00|7375.6|7369.6|7370.6|7364.6|7375.6|7369.6|7368.6|7362.6|160
1654017600000|2022-05-31 17:20:00|7371.6|7365.6|7369.6|7363.6|7373.6|7367.6|7369.6|7363.6|173
1654017900000|2022-05-31 17:25:00|7370.6|7364.6|7374.6|7368.6|7376.6|7370.6|7369.6|7363.6|160
1654018200000|2022-05-31 17:30:00|7372.6|7366.6|7378.6|7372.6|7378.6|7372.6|7370.6|7364.6|142
1654018500000|2022-05-31 17:35:00|7379.6|7373.6|7377.6|7371.6|7384.6|7378.6|7376.6|7370.6|62
1654018800000|2022-05-31 17:40:00|7379.6|7373.6|7383.6|7377.6|7384.6|7378.6|7379.6|7373.6|32
1654019100000|2022-05-31 17:45:00|7382.6|7376.6|7381.6|7375.6|7387.6|7381.6|7380.6|7374.6|52
1654019400000|2022-05-31 17:50:00|7382.6|7376.6|7390.6|7384.6|7390.6|7384.6|7381.6|7375.6|58
1654019700000|2022-05-31 17:55:00|7388.6|7382.6|7391.6|7385.6|7392.6|7386.6|7386.6|7380.6|155
1654020000000|2022-05-31 18:00:00|7388.6|7382.6|7388.6|7382.6|7393.6|7387.6|7385.6|7379.6|103
1654020300000|2022-05-31 18:05:00|7386.6|7380.6|7379.6|7373.6|7386.6|7380.6|7377.6|7371.6|87
1654020600000|2022-05-31 18:10:00|7380.6|7374.6|7379.6|7373.6|7383.6|7377.6|7376.6|7370.6|118
1654020900000|2022-05-31 18:15:00|7378.6|7372.6|7381.6|7375.6|7381.6|7375.6|7376.6|7370.6|100
1654021200000|2022-05-31 18:20:00|7379.6|7373.6|7377.6|7371.6|7379.6|7373.6|7371.6|7365.6|99
1654021500000|2022-05-31 18:25:00|7374.6|7368.6|7375.6|7369.6|7375.6|7369.6|7369.6|7363.6|90
1654021800000|2022-05-31 18:30:00|7374.6|7368.6|7369.6|7363.6|7374.6|7368.6|7368.6|7362.6|93
1654022100000|2022-05-31 18:35:00|7371.6|7365.6|7377.6|7371.6|7379.6|7373.6|7369.6|7363.6|288
1654022400000|2022-05-31 18:40:00|7375.6|7369.6|7363.6|7357.6|7375.6|7369.6|7363.6|7357.6|126
1654022700000|2022-05-31 18:45:00|7362.6|7356.6|7355.6|7349.6|7362.6|7356.6|7349.6|7343.6|273
1654023000000|2022-05-31 18:50:00|7354.6|7348.6|7347.6|7341.6|7359.6|7353.6|7347.6|7341.6|339
1654023300000|2022-05-31 18:55:00|7346.6|7340.6|7354.3|7330.9|7354.5|7346.6|7341.6|7330.9|213
1654023600000|2022-05-31 19:00:00|7354.4|7331|7351.5|7328.1|7356.3|7332.9|7344.9|7321.5|0
1654023900000|2022-05-31 19:05:00|7351.6|7328.2|7364.4|7341|7364.8|7341.4|7349.5|7326.1|0
1654024200000|2022-05-31 19:10:00|7364.3|7340.9|7366.9|7343.5|7367|7343.6|7358.4|7335|0
1654024500000|2022-05-31 19:15:00|7366.8|7343.4|7365.4|7342|7377.2|7353.8|7365|7341.6|0
1654024800000|2022-05-31 19:20:00|7365.5|7342.1|7372.2|7348.8|7375.1|7351.7|7365.3|7341.9|0
1654025100000|2022-05-31 19:25:00|7372.3|7348.9|7366.5|7343.1|7372.8|7349.4|7366.5|7343.1|0
1654025400000|2022-05-31 19:30:00|7366.6|7343.2|7371|7347.6|7373.4|7350|7365.7|7342.3|0
1654025700000|2022-05-31 19:35:00|7370.9|7347.5|7371.6|7348.2|7372.5|7349.1|7367.3|7343.9|0
1654026000000|2022-05-31 19:40:00|7371.7|7348.3|7366.1|7342.7|7376.6|7353.2|7366.1|7342.7|0
1654026300000|2022-05-31 19:45:00|7365.9|7342.5|7356.7|7333.3|7366.1|7342.7|7353.9|7330.5|0
1654026600000|2022-05-31 19:50:00|7356.1|7332.7|7355.5|7332.1|7370.7|7347.3|7353.6|7330.2|0
1654026900000|2022-05-31 19:55:00|7355.4|7332|7339.6|7316.2|7356.1|7332.7|7337.4|7314|0
1654027200000|2022-05-31 20:00:00|7339.7|7316.3|7334.9|7311.5|7346.6|7323.2|7334.6|7311.2|0
1654027500000|2022-05-31 20:05:00|7334.6|7311.2|7334.9|7311.5|7336.3|7312.9|7330.4|7307|0
1654027800000|2022-05-31 20:10:00|7335.1|7311.7|7338.1|7314.7|7346.9|7323.5|7334.9|7311.5|0
1654028100000|2022-05-31 20:15:00|7338.2|7314.8|7339.1|7315.7|7340|7316.6|7335.6|7312.2|0
1654028400000|2022-05-31 20:20:00|7339.5|7316.1|7340.5|7317.1|7341.2|7317.8|7338.1|7314.7|0
1654028700000|2022-05-31 20:25:00|7341.8|7318.4|7342.8|7319.4|7342.8|7319.4|7334.9|7311.5|0
1654029000000|2022-05-31 20:30:00|7342.9|7319.5|7340.2|7316.8|7343|7319.6|7338.8|7315.4|0
1654029300000|2022-05-31 20:35:00|7340.1|7316.7|7344.5|7321.1|7344.5|7321.1|7339.4|7316|0
1654029600000|2022-05-31 20:40:00|7344.2|7320.8|7344.9|7321.5|7346.3|7322.9|7343.8|7320.4|0
1654029900000|2022-05-31 20:45:00|7345.5|7322.1|7347|7323.6|7347|7323.6|7343.1|7319.7|0
1654030200000|2022-05-31 20:50:00|7346.6|7323.2|7347|7323.6|7348.7|7325.3|7346.3|7322.9|0
1654030500000|2022-05-31 20:55:00|7346.8|7323.4|7345.7|7322.3|7347.3|7323.9|7344.5|7321.1|0
1654030800000|2022-05-31 21:00:00|7345.8|7322.4|7345.7|7322.3|7345.8|7322.4|7345.1|7321.7|0
1654031100000|2022-05-31 21:05:00|7345.8|7322.4|7344.7|7321.3|7345.8|7322.4|7344.7|7321.3|0
1654031400000|2022-05-31 21:10:00|7344.8|7321.4|7346.5|7323.1|7346.7|7323.3|7344.8|7321.4|0
1654031700000|2022-05-31 21:15:00|7346.7|7323.3|7346.6|7323.2|7347.2|7323.8|7346|7322.6|0
1654032000000|2022-05-31 21:20:00|7346.5|7323.1|7346.2|7322.8|7346.5|7323.1|7346|7322.6|0
1654032300000|2022-05-31 21:25:00|7346.3|7322.9|7347.2|7323.8|7347.3|7323.9|7346.1|7322.7|0
1654032600000|2022-05-31 21:30:00|7347.5|7324.1|7348.2|7324.8|7348.2|7324.8|7347.5|7324.1|0
1654032900000|2022-05-31 21:35:00|7348.3|7324.9|7348.7|7325.3|7348.7|7325.3|7348.2|7324.8|0
1654033200000|2022-05-31 21:40:00|7348.6|7325.2|7347.6|7324.2|7348.7|7325.3|7347.6|7324.2|0
1654033500000|2022-05-31 21:45:00|7347.7|7324.3|7347.6|7324.2|7347.8|7324.4|7347.3|7323.9|0
1654033800000|2022-05-31 21:50:00|7347.5|7324.1|7349.9|7326.5|7349.9|7326.5|7347.2|7323.8|0
1654034100000|2022-05-31 21:55:00|7349.6|7326.2|7352.7|7329.3|7353.1|7329.7|7349.6|7326.2|0
1654034400000|2022-05-31 22:00:00|7352.9|7329.5|7357|7333.6|7358.4|7335|7352.9|7329.5|0
1654034700000|2022-05-31 22:05:00|7357.3|7333.9|7357.7|7334.3|7359|7335.6|7356.2|7332.8|0
1654035000000|2022-05-31 22:10:00|7357.4|7334|7355|7331.6|7357.4|7334|7354.2|7330.8|0
1654035300000|2022-05-31 22:15:00|7355.2|7331.8|7353.5|7330.1|7357.7|7334.3|7353.5|7330.1|0
1654035600000|2022-05-31 22:20:00|7353.8|7330.4|7354.2|7330.8|7354.5|7331.1|7353.1|7329.7|0
1654035900000|2022-05-31 22:25:00|7354.3|7330.9|7355.6|7332.2|7355.6|7332.2|7351.4|7328|0
1654036200000|2022-05-31 22:30:00|7355.7|7332.3|7352.3|7328.9|7358|7334.6|7352.3|7328.9|0
1654036500000|2022-05-31 22:35:00|7352.6|7329.2|7356.8|7333.4|7356.8|7333.4|7351.9|7328.5|0
1654036800000|2022-05-31 22:40:00|7357|7333.6|7354|7330.6|7357.5|7334.1|7353.7|7330.3|0
1654037100000|2022-05-31 22:45:00|7354.3|7330.9|7359|7335.6|7359.7|7336.3|7354|7330.6|0
1654037400000|2022-05-31 22:50:00|7359.3|7335.9|7357.2|7333.8|7359.7|7336.3|7356.5|7333.1|0
1654037700000|2022-05-31 22:55:00|7357.5|7334.1|7360.4|7337|7361.4|7338|7357.5|7334.1|0
1654038000000|2022-05-31 23:00:00|7360.7|7337.3|7359.7|7336.3|7361.8|7338.4|7358.3|7334.9|0
1654038300000|2022-05-31 23:05:00|7359.5|7336.1|7357.2|7333.8|7360.4|7337|7356.2|7332.8|0
1654038600000|2022-05-31 23:10:00|7356.9|7333.5|7357.9|7334.5|7359|7335.6|7356.2|7332.8|0
1654038900000|2022-05-31 23:15:00|7358.1|7334.7|7357.3|7333.9|7358.8|7335.4|7356.3|7332.9|0
1654039200000|2022-05-31 23:20:00|7357.2|7333.8|7358.7|7335.3|7358.7|7335.3|7355.9|7332.5|0
1654039500000|2022-05-31 23:25:00|7358.4|7335|7360.8|7337.4|7361.2|7337.8|7358.4|7335|0
1654039800000|2022-05-31 23:30:00|7361|7337.6|7361.2|7337.8|7362.3|7338.9|7360.5|7337.1|0
1654040100000|2022-05-31 23:35:00|7361|7337.6|7357|7333.6|7361|7337.6|7357|7333.6|0
1654040400000|2022-05-31 23:40:00|7357.1|7333.7|7363.3|7339.9|7363.3|7339.9|7357.1|7333.7|0
1654040700000|2022-05-31 23:45:00|7363.6|7340.2|7368.3|7344.9|7369.4|7346|7363.3|7339.9|0
1654041000000|2022-05-31 23:50:00|7368.6|7345.2|7369.9|7346.5|7370.6|7347.2|7368.3|7344.9|0
1654041300000|2022-05-31 23:55:00|7370|7346.6|7370.2|7346.8|7371.4|7348|7368.1|7344.7|0
1654041600000|2022-06-01 00:00:00|7370.5|7347.1|7373.9|7350.5|7375.1|7351.7|7370.2|7346.8|0
1654041900000|2022-06-01 00:05:00|7374.2|7350.8|7378.6|7355.2|7381.3|7357.9|7373.4|7350|0
1654042200000|2022-06-01 00:10:00|7378.8|7355.4|7389.7|7366.3|7390|7366.6|7376.9|7353.5|0
1654042500000|2022-06-01 00:15:00|7389.3|7365.9|7387.5|7364.1|7391.6|7368.2|7386.8|7363.4|0
1654042800000|2022-06-01 00:20:00|7387.3|7363.9|7389.5|7366.1|7390.4|7367|7386.7|7363.3|0
1654043100000|2022-06-01 00:25:00|7389.2|7365.8|7389.5|7366.1|7391.4|7368|7389.2|7365.8|0
1654043400000|2022-06-01 00:30:00|7389.2|7365.8|7390.5|7367.1|7390.8|7367.4|7388|7364.6|0
1654043700000|2022-06-01 00:35:00|7390.3|7366.9|7387.5|7364.1|7390.3|7366.9|7385.8|7362.4|0
1654044000000|2022-06-01 00:40:00|7387.8|7364.4|7389.8|7366.4|7389.8|7366.4|7387.4|7364|0
1654044300000|2022-06-01 00:45:00|7389.9|7366.5|7390.3|7366.9|7390.6|7367.2|7388.8|7365.4|0
1654044600000|2022-06-01 00:50:00|7390.6|7367.2|7390.3|7366.9|7391.1|7367.7|7389.7|7366.3|0
1654044900000|2022-06-01 00:55:00|7390.6|7367.2|7388.3|7364.9|7390.6|7367.2|7387.9|7364.5|0
1654045200000|2022-06-01 01:00:00|7388|7364.6|7390.4|7367|7390.4|7367|7386.4|7363|0
1654045500000|2022-06-01 01:05:00|7390.3|7366.9|7391.4|7368|7391.5|7368.1|7389.3|7365.9|0
1654045800000|2022-06-01 01:10:00|7391.7|7368.3|7399.5|7376.1|7402.2|7378.8|7391.7|7368.3|0
1654046100000|2022-06-01 01:15:00|7400.6|7377.2|7403.6|7397.6|7431.6|7425.6|7396.6|7377.2|1726
1654046400000|2022-06-01 01:20:00|7402.6|7396.6|7397.6|7391.6|7407.6|7401.6|7397.6|7391.6|945
1654046700000|2022-06-01 01:25:00|7396.6|7390.6|7386.6|7380.6|7399.6|7393.6|7385.6|7379.6|891
1654047000000|2022-06-01 01:30:00|7388.6|7382.6|7356.6|7350.6|7388.6|7382.6|7354.6|7348.6|3980
1654047300000|2022-06-01 01:35:00|7357.6|7351.6|7366.6|7360.6|7367.6|7361.6|7346.6|7340.6|2899
1654047600000|2022-06-01 01:40:00|7365.6|7359.6|7360.6|7354.6|7371.6|7365.6|7349.6|7343.6|3104
1654047900000|2022-06-01 01:45:00|7359.6|7353.6|7394.5|7388.5|7403.2|7397.2|7355.6|7349.6|2238
1654048200000|2022-06-01 01:50:00|7395.5|7389.5|7404.5|7398.5|7407.5|7401.5|7383.5|7377.5|1813
1654048500000|2022-06-01 01:55:00|7405.5|7399.5|7398.5|7392.5|7413.5|7407.5|7397.5|7391.5|1654
1654048800000|2022-06-01 02:00:00|7397.5|7391.5|7392.5|7386.5|7398.5|7392.5|7377.5|7371.5|1180
1654049100000|2022-06-01 02:05:00|7391.5|7385.5|7375.5|7369.5|7394.5|7388.5|7363.5|7357.5|1069
1654049400000|2022-06-01 02:10:00|7374.5|7368.5|7390.5|7384.5|7398.5|7392.5|7374.5|7368.5|1255
1654049700000|2022-06-01 02:15:00|7389.5|7383.5|7374.5|7368.5|7393.5|7387.5|7374.5|7368.5|587
1654050000000|2022-06-01 02:20:00|7373.5|7367.5|7375.5|7369.5|7382.5|7376.5|7367.5|7361.5|643
1654050300000|2022-06-01 02:25:00|7376.5|7370.5|7362.5|7356.5|7376.5|7370.5|7361.5|7355.5|865
1654050600000|2022-06-01 02:30:00|7361.5|7355.5|7360.5|7354.5|7366.5|7360.5|7355.5|7349.5|858
1654050900000|2022-06-01 02:35:00|7361.5|7355.5|7372.5|7366.5|7374.5|7368.5|7357.5|7351.5|702
1654051200000|2022-06-01 02:40:00|7373.5|7367.5|7366.5|7360.5|7375.5|7369.5|7363.5|7357.5|603
1654051500000|2022-06-01 02:45:00|7367.5|7361.5|7340.5|7334.5|7369.5|7363.5|7340.5|7334.5|1062
1654051800000|2022-06-01 02:50:00|7339.5|7333.5|7329.5|7323.5|7343.5|7337.5|7320.5|7314.5|1424
1654052100000|2022-06-01 02:55:00|7328.5|7322.5|7325.5|7319.5|7333.5|7327.5|7321.5|7315.5|955
1654052400000|2022-06-01 03:00:00|7324.5|7318.5|7310.5|7304.5|7324.5|7318.5|7307.5|7301.5|1470
1654052700000|2022-06-01 03:05:00|7311.5|7305.5|7311.5|7305.5|7323.5|7317.5|7308.5|7302.5|1099
1654053000000|2022-06-01 03:10:00|7312.5|7306.5|7314.5|7308.5|7318.5|7312.5|7306.5|7300.5|958
1654053300000|2022-06-01 03:15:00|7313.5|7307.5|7334.5|7328.5|7336.5|7330.5|7312.5|7306.5|864
1654053600000|2022-06-01 03:20:00|7335.5|7329.5|7349.5|7343.5|7350.5|7344.5|7329.5|7323.5|791
1654053900000|2022-06-01 03:25:00|7348.5|7342.5|7340.5|7334.5|7350.5|7344.5|7336.5|7330.5|531
1654054200000|2022-06-01 03:30:00|7339.5|7333.5|7335.5|7329.5|7344.5|7338.5|7332.5|7326.5|628
1654054500000|2022-06-01 03:35:00|7334.5|7328.5|7328.5|7322.5|7335.5|7329.5|7326.5|7320.5|430
1654054800000|2022-06-01 03:40:00|7329.5|7323.5|7329.5|7323.5|7329.5|7323.5|7324.5|7318.5|473
1654055100000|2022-06-01 03:45:00|7328.5|7322.5|7345.5|7339.5|7345.5|7339.5|7327.5|7321.5|466
1654055400000|2022-06-01 03:50:00|7344.5|7338.5|7338.5|7332.5|7344.5|7338.5|7336.5|7330.5|413
1654055700000|2022-06-01 03:55:00|7337.5|7331.5|7333.5|7327.5|7339.5|7333.5|7329.5|7323.5|847
1654056000000|2022-06-01 04:00:00|7341.5|7318.1|7343.1|7319.7|7343.4|7320|7341.5|7318.1|0
1654056300000|2022-06-01 04:05:00|7343.4|7320|7333.8|7310.4|7344.1|7320.7|7332.9|7309.5|0
1654056600000|2022-06-01 04:10:00|7333.5|7310.1|7332.9|7309.5|7334|7310.6|7330.8|7307.4|0
1654056900000|2022-06-01 04:15:00|7332.6|7309.2|7333|7309.6|7333|7309.6|7331.3|7307.9|0
1654057200000|2022-06-01 04:20:00|7332.7|7309.3|7334.6|7311.2|7335.1|7311.7|7332.6|7309.2|0
1654057500000|2022-06-01 04:25:00|7334.2|7310.8|7336.6|7313.2|7337|7313.6|7333.4|7310|0
1654057800000|2022-06-01 04:30:00|7336.2|7312.8|7335.2|7311.8|7336.6|7313.2|7335.2|7311.8|0
1654058100000|2022-06-01 04:35:00|7335.3|7311.9|7338.5|7315.1|7338.5|7315.1|7334.6|7311.2|0
1654058400000|2022-06-01 04:40:00|7338.2|7314.8|7337.6|7314.2|7338.5|7315.1|7336.6|7313.2|0
1654058700000|2022-06-01 04:45:00|7338.1|7314.7|7337.3|7313.9|7339|7315.6|7336.3|7312.9|0
1654059000000|2022-06-01 04:50:00|7337.4|7314|7337.5|7314.1|7337.5|7314.1|7335.4|7312|0
1654059300000|2022-06-01 04:55:00|7338.1|7314.7|7341.1|7317.7|7342.3|7318.9|7338.1|7314.7|0
1654059600000|2022-06-01 05:00:00|7342.3|7318.9|7340.5|7334.5|7349.5|7343.5|7330.5|7318.9|2209
1654059900000|2022-06-01 05:05:00|7341.5|7335.5|7335.5|7329.5|7353.5|7347.5|7333.5|7327.5|1152
1654060200000|2022-06-01 05:10:00|7334.5|7328.5|7325.5|7319.5|7335.5|7329.5|7320.5|7314.5|787
1654060500000|2022-06-01 05:15:00|7326.5|7320.5|7315.5|7309.5|7329.5|7323.5|7312.5|7306.5|742
1654060800000|2022-06-01 05:20:00|7314.5|7308.5|7320.5|7314.5|7321.5|7315.5|7312.5|7306.5|840
1654061100000|2022-06-01 05:25:00|7321.5|7315.5|7325.5|7319.5|7330.5|7324.5|7320.5|7314.5|891
1654061400000|2022-06-01 05:30:00|7324.5|7318.5|7298.5|7292.5|7324.5|7318.5|7298.5|7292.5|1392
1654061700000|2022-06-01 05:35:00|7299.5|7293.5|7302.5|7296.5|7310.5|7304.5|7298.5|7292.5|693
1654062000000|2022-06-01 05:40:00|7301.5|7295.5|7319.5|7313.5|7321.5|7315.5|7301.5|7295.5|1017
1654062300000|2022-06-01 05:45:00|7320.5|7314.5|7308.5|7302.5|7323.5|7317.5|7303.5|7297.5|773
1654062600000|2022-06-01 05:50:00|7307.5|7301.5|7324.5|7318.5|7325.5|7319.5|7305.5|7299.5|1352
1654062900000|2022-06-01 05:55:00|7326.5|7320.5|7322.5|7316.5|7326.5|7320.5|7316.5|7310.5|740
1654063200000|2022-06-01 06:00:00|7323.5|7317.5|7330.5|7324.5|7331.5|7325.5|7319.5|7313.5|947
1654063500000|2022-06-01 06:05:00|7331.5|7325.5|7326.5|7320.5|7337.5|7331.5|7325.5|7319.5|584
1654063800000|2022-06-01 06:10:00|7327.5|7321.5|7328.5|7322.5|7335.5|7329.5|7325.5|7319.5|442
1654064100000|2022-06-01 06:15:00|7329.5|7323.5|7321.5|7315.5|7332.5|7326.5|7321.5|7315.5|538
1654064400000|2022-06-01 06:20:00|7322.5|7316.5|7345.5|7339.5|7345.5|7339.5|7321.5|7315.5|1011
1654064700000|2022-06-01 06:25:00|7344.5|7338.5|7336.5|7330.5|7344.5|7338.5|7332.5|7326.5|774
1654065000000|2022-06-01 06:30:00|7337.5|7331.5|7339.5|7333.5|7341.5|7335.5|7332.5|7326.5|485
1654065300000|2022-06-01 06:35:00|7338.5|7332.5|7347.5|7341.5|7349.5|7343.5|7333.5|7327.5|768
1654065600000|2022-06-01 06:40:00|7348.5|7342.5|7365.5|7359.5|7365.5|7359.5|7348.5|7342.5|976
1654065900000|2022-06-01 06:45:00|7366.5|7360.5|7357.5|7351.5|7367.5|7361.5|7355.5|7349.5|751
1654066200000|2022-06-01 06:50:00|7356.5|7350.5|7362.5|7356.5|7366.5|7360.5|7352.5|7346.5|835
1654066500000|2022-06-01 06:55:00|7361.5|7355.5|7352.5|7346.5|7364.5|7358.5|7350.5|7344.5|642
1654066800000|2022-06-01 07:00:00|7351.5|7345.5|7355.5|7349.5|7362.5|7356.5|7350.5|7344.5|1416
1654067100000|2022-06-01 07:05:00|7356.5|7350.5|7357.5|7351.5|7360.5|7354.5|7349.5|7343.5|653
1654067400000|2022-06-01 07:10:00|7358.5|7352.5|7362.5|7356.5|7378.5|7372.5|7358.5|7352.5|873
1654067700000|2022-06-01 07:15:00|7361.5|7355.5|7360.5|7354.5|7367.5|7361.5|7360.5|7354.5|903
1654068000000|2022-06-01 07:20:00|7361.5|7355.5|7359.5|7353.5|7364.5|7358.5|7353.5|7347.5|931
1654068300000|2022-06-01 07:25:00|7360.5|7354.5|7366.5|7360.5|7367.5|7361.5|7357.5|7351.5|486
1654068600000|2022-06-01 07:30:00|7365.5|7359.5|7370.5|7364.5|7372.5|7366.5|7359.5|7353.5|723
1654068900000|2022-06-01 07:35:00|7369.5|7363.5|7364.5|7358.5|7371.5|7365.5|7362.5|7356.5|980
1654069200000|2022-06-01 07:40:00|7363.5|7357.5|7348.5|7342.5|7363.5|7357.5|7345.5|7339.5|843
1654069500000|2022-06-01 07:45:00|7347.5|7341.5|7354.5|7348.5|7356.5|7350.5|7344.5|7338.5|728
1654069800000|2022-06-01 07:50:00|7353.5|7347.5|7352.5|7346.5|7357.5|7351.5|7349.5|7343.5|891
1654070100000|2022-06-01 07:55:00|7353.5|7347.5|7348.5|7342.5|7357.5|7351.5|7348.5|7342.5|1663
1654070400000|2022-06-01 08:00:00|7347.2|7341.2|7356.2|7350.2|7363.2|7357.2|7347.2|7341.2|1668
1654070700000|2022-06-01 08:05:00|7357.2|7351.2|7352.2|7346.2|7359.2|7353.2|7344.2|7338.2|2086
1654071000000|2022-06-01 08:10:00|7355.2|7349.2|7332.2|7326.2|7355.2|7349.2|7332.2|7326.2|2450
1654071300000|2022-06-01 08:15:00|7333.2|7327.2|7335.2|7329.2|7340.2|7334.2|7333.2|7327.2|749
1654071600000|2022-06-01 08:20:00|7336.2|7330.2|7336.2|7330.2|7338.2|7332.2|7330.2|7324.2|1027
1654071900000|2022-06-01 08:25:00|7335.2|7329.2|7331.2|7325.2|7337.2|7331.2|7329.2|7323.2|935
1654072200000|2022-06-01 08:30:00|7330.2|7324.2|7343.5|7320.1|7346.6|7324.2|7330.2|7318.3|2
1654072500000|2022-06-01 08:35:00|7343.8|7320.4|7341.3|7317.9|7346.4|7323|7339.3|7315.9|0
1654072800000|2022-06-01 08:40:00|7341.4|7318|7341.9|7318.5|7344.3|7320.9|7338.4|7315|0
1654073100000|2022-06-01 08:45:00|7342.1|7318.7|7349.1|7325.7|7349.4|7326|7341.6|7318.2|0
1654073400000|2022-06-01 08:50:00|7348.9|7325.5|7347.1|7323.7|7349.1|7325.7|7346.5|7323.1|0
1654073700000|2022-06-01 08:55:00|7347.3|7323.9|7344.3|7320.9|7347.6|7324.2|7343.5|7320.1|0
1654074000000|2022-06-01 09:00:00|7344.6|7321.2|7346.3|7322.9|7348.8|7325.4|7343.8|7320.4|0
1654074300000|2022-06-01 09:05:00|7346.5|7323.1|7350.4|7327|7353.4|7330|7346.2|7322.8|0
1654074600000|2022-06-01 09:10:00|7350.7|7327.3|7349.7|7326.3|7350.8|7327.4|7348.4|7325|0
1654074900000|2022-06-01 09:15:00|7333.2|7327.2|7337.2|7331.2|7338.2|7332.2|7326.2|7320.2|172
1654075200000|2022-06-01 09:20:00|7338.2|7332.2|7344.2|7338.2|7345.2|7339.2|7338.2|7332.2|90
1654075500000|2022-06-01 09:25:00|7343.2|7337.2|7344.2|7338.2|7348.2|7342.2|7343.2|7337.2|44
1654075800000|2022-06-01 09:30:00|7345.2|7339.2|7343.2|7337.2|7347.2|7341.2|7342.2|7336.2|111
1654076100000|2022-06-01 09:35:00|7344.2|7338.2|7342.2|7336.2|7345.2|7339.2|7342.2|7336.2|52
1654076400000|2022-06-01 09:40:00|7343.2|7337.2|7343.2|7337.2|7343.2|7337.2|7339.2|7333.2|55
1654076700000|2022-06-01 09:45:00|7340.2|7334.2|7341.2|7335.2|7341.2|7335.2|7339.2|7333.2|12
1654077000000|2022-06-01 09:50:00|7340.2|7334.2|7344.2|7338.2|7344.2|7338.2|7340.2|7334.2|43
1654077300000|2022-06-01 09:55:00|7345.2|7339.2|7342.2|7336.2|7347.2|7341.2|7342.2|7336.2|56
1654077600000|2022-06-01 10:00:00|7341.7|7335.7|7347.7|7341.7|7348.2|7342.2|7341.2|7335.2|62
1654077900000|2022-06-01 10:05:00|7347.2|7341.2|7348.7|7342.7|7349.7|7343.7|7346.7|7340.7|95
1654078200000|2022-06-01 10:10:00|7349.2|7343.2|7347.7|7341.7|7350.7|7344.7|7346.2|7340.2|73
1654078500000|2022-06-01 10:15:00|7347.2|7341.2|7350.7|7344.7|7351.7|7345.7|7345.7|7339.7|29
1654078800000|2022-06-01 10:20:00|7351.2|7345.2|7345.7|7339.7|7352.7|7346.7|7344.7|7338.7|110
1654079100000|2022-06-01 10:25:00|7345.2|7339.2|7339.7|7333.7|7345.2|7339.2|7336.7|7330.7|108
1654079400000|2022-06-01 10:30:00|7340.2|7334.2|7339.7|7333.7|7342.2|7336.2|7338.7|7332.7|40
1654079700000|2022-06-01 10:35:00|7340.2|7334.2|7338.7|7332.7|7343.7|7337.7|7334.7|7328.7|67
1654080000000|2022-06-01 10:40:00|7339.2|7333.2|7339.7|7333.7|7343.7|7337.7|7338.7|7332.7|95
1654080300000|2022-06-01 10:45:00|7340.2|7334.2|7331.7|7325.7|7340.7|7334.7|7331.7|7325.7|112
1654080600000|2022-06-01 10:50:00|7332.2|7326.2|7327.7|7321.7|7334.7|7328.7|7327.2|7321.2|27
1654080900000|2022-06-01 10:55:00|7327.2|7321.2|7326.7|7320.7|7330.7|7324.7|7323.7|7317.7|47
1654081200000|2022-06-01 11:00:00|7326.2|7320.2|7334.7|7328.7|7335.2|7329.2|7326.2|7320.2|68
1654081500000|2022-06-01 11:05:00|7335.2|7329.2|7339.7|7333.7|7341.7|7335.7|7334.7|7328.7|45
1654081800000|2022-06-01 11:10:00|7339.2|7333.2|7336.7|7330.7|7339.7|7333.7|7334.7|7328.7|44
1654082100000|2022-06-01 11:15:00|7337.2|7331.2|7341.2|7335.2|7344.2|7338.2|7336.2|7330.2|83
1654082400000|2022-06-01 11:20:00|7341.7|7335.7|7344.7|7338.7|7345.7|7339.7|7340.7|7334.7|48
1654082700000|2022-06-01 11:25:00|7345.2|7339.2|7344.7|7338.7|7346.7|7340.7|7342.7|7336.7|53
1654083000000|2022-06-01 11:30:00|7345.2|7339.2|7344.7|7338.7|7349.7|7343.7|7343.7|7337.7|39
1654083300000|2022-06-01 11:35:00|7345.2|7339.2|7345.2|7339.2|7349.2|7343.2|7344.2|7338.2|43
1654083600000|2022-06-01 11:40:00|7344.7|7338.7|7343.2|7337.2|7347.7|7341.7|7343.2|7337.2|43
1654083900000|2022-06-01 11:45:00|7342.7|7336.7|7348.2|7342.2|7351.2|7345.2|7342.7|7336.7|61
1654084200000|2022-06-01 11:50:00|7348.7|7342.7|7346.2|7340.2|7350.7|7344.7|7345.7|7339.7|34
1654084500000|2022-06-01 11:55:00|7346.7|7340.7|7351.7|7345.7|7352.7|7346.7|7345.7|7339.7|103
1654084800000|2022-06-01 12:00:00|7353.2|7347.2|7349.2|7343.2|7353.7|7347.7|7348.7|7342.7|84
1654085100000|2022-06-01 12:05:00|7348.7|7342.7|7352.7|7346.7|7354.2|7348.2|7348.7|7342.7|59
1654085400000|2022-06-01 12:10:00|7353.7|7347.7|7354.2|7348.2|7354.7|7348.7|7351.7|7345.7|49
1654085700000|2022-06-01 12:15:00|7354.7|7348.7|7355.2|7349.2|7357.7|7351.7|7353.7|7347.7|22
1654086000000|2022-06-01 12:20:00|7355.7|7349.7|7360.7|7354.7|7360.7|7354.7|7353.7|7347.7|41
1654086300000|2022-06-01 12:25:00|7360.2|7354.2|7363.7|7357.7|7366.7|7360.7|7358.7|7352.7|90
1654086600000|2022-06-01 12:30:00|7362.2|7356.2|7367.7|7361.7|7368.7|7362.7|7360.2|7354.2|45
1654086900000|2022-06-01 12:35:00|7368.7|7362.7|7370.7|7364.7|7373.7|7367.7|7368.2|7362.2|47
1654087200000|2022-06-01 12:40:00|7371.2|7365.2|7370.7|7364.7|7371.7|7365.7|7365.7|7359.7|56
1654087500000|2022-06-01 12:45:00|7370.2|7364.2|7365.2|7359.2|7371.2|7365.2|7363.7|7357.7|32
1654087800000|2022-06-01 12:50:00|7364.7|7358.7|7363.2|7357.2|7364.7|7358.7|7360.7|7354.7|29
1654088100000|2022-06-01 12:55:00|7362.7|7356.7|7358.2|7352.2|7365.2|7359.2|7357.7|7351.7|26
1654088400000|2022-06-01 13:00:00|7359.7|7353.7|7361.2|7355.2|7361.7|7355.7|7355.7|7349.7|90
1654088700000|2022-06-01 13:05:00|7361.7|7355.7|7371.2|7365.2|7371.7|7365.7|7358.7|7352.7|166
1654089000000|2022-06-01 13:10:00|7370.7|7364.7|7373.2|7367.2|7376.7|7370.7|7370.2|7364.2|37
1654089300000|2022-06-01 13:15:00|7373.7|7367.7|7376.7|7370.7|7377.2|7371.2|7370.7|7364.7|49
1654089600000|2022-06-01 13:20:00|7376.2|7370.2|7375.2|7369.2|7376.7|7370.7|7372.7|7366.7|58
1654089900000|2022-06-01 13:25:00|7375.7|7369.7|7373.7|7367.7|7377.2|7371.2|7372.2|7366.2|92
1654090200000|2022-06-01 13:30:00|7373.2|7367.2|7378.2|7372.2|7387.2|7381.2|7366.2|7360.2|668
1654090500000|2022-06-01 13:35:00|7378.7|7372.7|7357.2|7351.2|7378.7|7372.7|7357.2|7351.2|295
1654090800000|2022-06-01 13:40:00|7356.7|7350.7|7372.2|7366.2|7374.7|7368.7|7354.2|7348.2|438
1654091100000|2022-06-01 13:45:00|7372.7|7366.7|7367.2|7361.2|7378.7|7372.7|7366.2|7360.2|386
1654091400000|2022-06-01 13:50:00|7366.7|7360.7|7377.7|7371.7|7377.7|7371.7|7357.7|7351.7|316
1654091700000|2022-06-01 13:55:00|7377.2|7371.2|7374.2|7368.2|7380.2|7374.2|7365.7|7359.7|227
1654092000000|2022-06-01 14:00:00|7374.7|7368.7|7351.2|7345.2|7376.7|7370.7|7335.7|7329.7|487
1654092300000|2022-06-01 14:05:00|7351.7|7345.7|7337.7|7331.7|7353.2|7347.2|7329.7|7323.7|446
1654092600000|2022-06-01 14:10:00|7337.2|7331.2|7336.7|7330.7|7342.2|7336.2|7326.2|7320.2|354
1654092900000|2022-06-01 14:15:00|7335.7|7329.7|7315.2|7309.2|7335.7|7329.7|7314.2|7308.2|491
1654093200000|2022-06-01 14:20:00|7315.7|7309.7|7311.7|7305.7|7322.2|7316.2|7310.7|7304.7|290
1654093500000|2022-06-01 14:25:00|7311.2|7305.2|7299.2|7293.2|7317.7|7311.7|7296.7|7290.7|555
1654093800000|2022-06-01 14:30:00|7299.7|7293.7|7286.2|7280.2|7303.2|7297.2|7286.2|7280.2|803
1654094100000|2022-06-01 14:35:00|7285.7|7279.7|7293.7|7287.7|7293.7|7287.7|7280.7|7274.7|412
1654094400000|2022-06-01 14:40:00|7293.2|7287.2|7303.7|7297.7|7307.2|7301.2|7292.7|7286.7|516
1654094700000|2022-06-01 14:45:00|7303.2|7297.2|7288.7|7282.7|7305.7|7299.7|7288.7|7282.7|490
1654095000000|2022-06-01 14:50:00|7287.7|7281.7|7300.7|7294.7|7302.2|7296.2|7284.7|7278.7|261
1654095300000|2022-06-01 14:55:00|7299.7|7293.7|7301.2|7295.2|7307.2|7301.2|7298.7|7292.7|238
1654095600000|2022-06-01 15:00:00|7300.7|7294.7|7289.7|7283.7|7301.7|7295.7|7284.2|7278.2|286
1654095900000|2022-06-01 15:05:00|7290.2|7284.2|7267.7|7261.7|7293.7|7287.7|7267.7|7261.7|555
1654096200000|2022-06-01 15:10:00|7268.2|7262.2|7275.7|7269.7|7280.7|7274.7|7267.7|7261.7|326
1654096500000|2022-06-01 15:15:00|7275.2|7269.2|7263.7|7257.7|7276.7|7270.7|7256.7|7250.7|704
1654096800000|2022-06-01 15:20:00|7261.7|7255.7|7252.2|7246.2|7262.2|7256.2|7246.7|7240.7|264
1654097100000|2022-06-01 15:25:00|7252.7|7246.7|7255.2|7249.2|7255.7|7249.7|7246.2|7240.2|334
1654097400000|2022-06-01 15:30:00|7255.7|7249.7|7242.7|7236.7|7257.7|7251.7|7242.2|7236.2|336
1654097700000|2022-06-01 15:35:00|7243.7|7237.7|7244.2|7238.2|7247.2|7241.2|7235.7|7229.7|284
1654098000000|2022-06-01 15:40:00|7243.7|7237.7|7233.7|7227.7|7243.7|7237.7|7231.7|7225.7|500
1654098300000|2022-06-01 15:45:00|7233.2|7227.2|7233.2|7227.2|7240.7|7234.7|7231.2|7225.2|510
1654098600000|2022-06-01 15:50:00|7232.7|7226.7|7236.7|7230.7|7236.7|7230.7|7229.2|7223.2|101
1654098900000|2022-06-01 15:55:00|7236.2|7230.2|7234.2|7228.2|7239.2|7233.2|7231.7|7225.7|160
1654099200000|2022-06-01 16:00:00|7236.2|7230.2|7225.2|7219.2|7237.2|7231.2|7222.2|7216.2|230
1654099500000|2022-06-01 16:05:00|7226.2|7220.2|7233.2|7227.2|7233.2|7227.2|7226.2|7220.2|59
1654099800000|2022-06-01 16:10:00|7232.2|7226.2|7236.2|7230.2|7236.2|7230.2|7225.2|7219.2|90
1654100100000|2022-06-01 16:15:00|7238.2|7232.2|7245.2|7239.2|7247.2|7241.2|7237.2|7231.2|230
1654100400000|2022-06-01 16:20:00|7243.2|7237.2|7246.2|7240.2|7250.2|7244.2|7243.2|7237.2|136
1654100700000|2022-06-01 16:25:00|7247.2|7241.2|7235.2|7229.2|7248.2|7242.2|7235.2|7229.2|48
1654101000000|2022-06-01 16:30:00|7236.2|7230.2|7243.2|7237.2|7248.2|7242.2|7236.2|7230.2|129
1654101300000|2022-06-01 16:35:00|7244.2|7238.2|7239.2|7233.2|7247.2|7241.2|7236.2|7230.2|69
1654101600000|2022-06-01 16:40:00|7240.2|7234.2|7236.2|7230.2|7243.2|7237.2|7236.2|7230.2|219
1654101900000|2022-06-01 16:45:00|7235.2|7229.2|7230.2|7224.2|7238.2|7232.2|7229.2|7223.2|200
1654102200000|2022-06-01 16:50:00|7231.2|7225.2|7240.2|7234.2|7240.2|7234.2|7224.2|7218.2|148
1654102500000|2022-06-01 16:55:00|7238.2|7232.2|7243.2|7237.2|7246.2|7240.2|7236.2|7230.2|72
1654102800000|2022-06-01 17:00:00|7241.2|7235.2|7245.2|7239.2|7249.2|7243.2|7241.2|7235.2|100
1654103100000|2022-06-01 17:05:00|7244.2|7238.2|7256.2|7250.2|7257.2|7251.2|7243.2|7237.2|182
1654103400000|2022-06-01 17:10:00|7257.2|7251.2|7250.2|7244.2|7261.2|7255.2|7250.2|7244.2|98
1654103700000|2022-06-01 17:15:00|7251.2|7245.2|7261.2|7255.2|7261.2|7255.2|7251.2|7245.2|352
1654104000000|2022-06-01 17:20:00|7260.2|7254.2|7253.2|7247.2|7262.2|7256.2|7253.2|7247.2|111
1654104300000|2022-06-01 17:25:00|7256.2|7250.2|7261.2|7255.2|7262.2|7256.2|7254.2|7248.2|155
1654104600000|2022-06-01 17:30:00|7260.2|7254.2|7261.2|7255.2|7261.2|7255.2|7253.2|7247.2|136
1654104900000|2022-06-01 17:35:00|7262.2|7256.2|7268.2|7262.2|7270.2|7264.2|7262.2|7256.2|100
1654105200000|2022-06-01 17:40:00|7266.2|7260.2|7270.2|7264.2|7270.2|7264.2|7266.2|7260.2|54
1654105500000|2022-06-01 17:45:00|7269.2|7263.2|7265.2|7259.2|7270.2|7264.2|7263.2|7257.2|75
1654105800000|2022-06-01 17:50:00|7266.2|7260.2|7258.2|7252.2|7268.2|7262.2|7258.2|7252.2|200
1654106100000|2022-06-01 17:55:00|7259.2|7253.2|7269.2|7263.2|7273.2|7267.2|7259.2|7253.2|122
1654106400000|2022-06-01 18:00:00|7268.2|7262.2|7269.2|7263.2|7272.2|7266.2|7264.2|7258.2|133
1654106700000|2022-06-01 18:05:00|7268.2|7262.2|7271.2|7265.2|7273.2|7267.2|7266.2|7260.2|125
1654107000000|2022-06-01 18:10:00|7272.2|7266.2|7275.2|7269.2|7277.2|7271.2|7269.2|7263.2|72
1654107300000|2022-06-01 18:15:00|7274.2|7268.2|7268.2|7262.2|7278.2|7272.2|7267.2|7261.2|157
1654107600000|2022-06-01 18:20:00|7269.2|7263.2|7282.2|7276.2|7286.2|7280.2|7265.2|7259.2|195
1654107900000|2022-06-01 18:25:00|7281.2|7275.2|7289.2|7283.2|7290.2|7284.2|7281.2|7275.2|206
1654108200000|2022-06-01 18:30:00|7291.2|7285.2|7290.2|7284.2|7293.2|7287.2|7289.2|7283.2|173
1654108500000|2022-06-01 18:35:00|7292.2|7286.2|7289.2|7283.2|7294.2|7288.2|7288.2|7282.2|86
1654108800000|2022-06-01 18:40:00|7290.2|7284.2|7298.2|7292.2|7299.2|7293.2|7289.2|7283.2|76
1654109100000|2022-06-01 18:45:00|7297.2|7291.2|7293.2|7287.2|7297.2|7291.2|7291.2|7285.2|78
1654109400000|2022-06-01 18:50:00|7292.2|7286.2|7289.2|7283.2|7294.2|7288.2|7286.2|7280.2|118
1654109700000|2022-06-01 18:55:00|7290.2|7284.2|7291.4|7268|7291.4|7285.2|7282.2|7267.9|114
1654110000000|2022-06-01 19:00:00|7291.3|7267.9|7283.8|7260.4|7293.3|7269.9|7280.2|7256.8|0
1654110300000|2022-06-01 19:05:00|7283.6|7260.2|7288.9|7265.5|7291.6|7268.2|7283.6|7260.2|0
1654110600000|2022-06-01 19:10:00|7288.8|7265.4|7297.8|7274.4|7298.5|7275.1|7285.8|7262.4|0
1654110900000|2022-06-01 19:15:00|7297.9|7274.5|7296.1|7272.7|7303.1|7279.7|7293.6|7270.2|0
1654111200000|2022-06-01 19:20:00|7296.2|7272.8|7296.2|7272.8|7300.1|7276.7|7294.7|7271.3|0
1654111500000|2022-06-01 19:25:00|7296|7272.6|7290.3|7266.9|7296.3|7272.9|7290|7266.6|0
1654111800000|2022-06-01 19:30:00|7290.1|7266.7|7279.7|7256.3|7290.1|7266.7|7279.3|7255.9|0
1654112100000|2022-06-01 19:35:00|7279.6|7256.2|7289.9|7266.5|7290.5|7267.1|7276.3|7252.9|0
1654112400000|2022-06-01 19:40:00|7290|7266.6|7288.3|7264.9|7295.1|7271.7|7288.3|7264.9|0
1654112700000|2022-06-01 19:45:00|7288.4|7265|7287.2|7263.8|7290.4|7267|7282.1|7258.7|0
1654113000000|2022-06-01 19:50:00|7287.8|7264.4|7274.7|7251.3|7291|7267.6|7274.5|7251.1|0
1654113300000|2022-06-01 19:55:00|7274.6|7251.2|7267.8|7244.4|7277.6|7254.2|7266.7|7243.3|0
1654113600000|2022-06-01 20:00:00|7267.5|7244.1|7268.5|7245.1|7273|7249.6|7265.6|7242.2|0
1654113900000|2022-06-01 20:05:00|7268.4|7245|7266.3|7242.9|7269.5|7246.1|7262.1|7238.7|0
1654114200000|2022-06-01 20:10:00|7266.2|7242.8|7268.8|7245.4|7268.8|7245.4|7263.9|7240.5|0
1654114500000|2022-06-01 20:15:00|7268.9|7245.5|7264.9|7241.5|7269.7|7246.3|7264.6|7241.2|0
1654114800000|2022-06-01 20:20:00|7264.6|7241.2|7266.3|7242.9|7266.3|7242.9|7263.2|7239.8|0
1654115100000|2022-06-01 20:25:00|7266.4|7243|7267|7243.6|7267.5|7244.1|7265.9|7242.5|0
1654115400000|2022-06-01 20:30:00|7266.7|7243.3|7265.3|7241.9|7268.4|7245|7264.9|7241.5|0
1654115700000|2022-06-01 20:35:00|7265.1|7241.7|7264.9|7241.5|7266.3|7242.9|7264.5|7241.1|0
1654116000000|2022-06-01 20:40:00|7265.2|7241.8|7262.8|7239.4|7265.3|7241.9|7262.4|7239|0
1654116300000|2022-06-01 20:45:00|7263.1|7239.7|7266.3|7242.9|7267|7243.6|7261.7|7238.3|0
1654116600000|2022-06-01 20:50:00|7265.8|7242.4|7263.2|7239.8|7267.4|7244|7262.8|7239.4|0
1654116900000|2022-06-01 20:55:00|7263.3|7239.9|7265.5|7242.1|7266.1|7242.7|7260.7|7237.3|0
1654117200000|2022-06-01 21:00:00|7265.4|7242|7264.7|7241.3|7266.5|7243.1|7264.6|7241.2|0
1654117500000|2022-06-01 21:05:00|7264.9|7241.5|7264.9|7241.5|7264.9|7241.5|7264.8|7241.4|0
1654117800000|2022-06-01 21:10:00|7265|7241.6|7264.5|7241.1|7265|7241.6|7264.4|7241|0
1654118100000|2022-06-01 21:15:00|7265.1|7241.7|7266.2|7242.8|7266.3|7242.9|7265.1|7241.7|0
1654118400000|2022-06-01 21:20:00|7266.7|7243.3|7267|7243.6|7267|7243.6|7266.6|7243.2|0
1654118700000|2022-06-01 21:25:00|7266.9|7243.5|7266.9|7243.5|7266.9|7243.5|7266.3|7242.9|0
1654119000000|2022-06-01 21:30:00|7266.8|7243.4|7266.3|7242.9|7266.9|7243.5|7266.2|7242.8|0
1654119300000|2022-06-01 21:35:00|7266.2|7242.8|7266.5|7243.1|7266.5|7243.1|7266.2|7242.8|0
1654119600000|2022-06-01 21:40:00|7266.6|7243.2|7266.4|7243|7266.9|7243.5|7266.4|7243|0
1654119900000|2022-06-01 21:45:00|7266.5|7243.1|7265.5|7242.1|7266.5|7243.1|7265.4|7242|0
1654120200000|2022-06-01 21:50:00|7265|7241.6|7265.5|7242.1|7265.5|7242.1|7264.8|7241.4|0
1654120500000|2022-06-01 21:55:00|7265.6|7242.2|7266.3|7242.9|7267.4|7244|7265.6|7242.2|0
1654120800000|2022-06-01 22:00:00|7268.1|7244.7|7268.8|7245.4|7270.2|7246.8|7266.3|7242.9|0
1654121100000|2022-06-01 22:05:00|7268.9|7245.5|7266.5|7243.1|7269.5|7246.1|7266|7242.6|0
1654121400000|2022-06-01 22:10:00|7266.7|7243.3|7265.8|7242.4|7266.7|7243.3|7263.5|7240.1|0
1654121700000|2022-06-01 22:15:00|7265.9|7242.5|7268.8|7245.4|7270.9|7247.5|7265.9|7242.5|0
1654122000000|2022-06-01 22:20:00|7268.9|7245.5|7265.3|7241.9|7269.8|7246.4|7263.2|7239.8|0
1654122300000|2022-06-01 22:25:00|7265.6|7242.2|7263.7|7240.3|7266|7242.6|7263.5|7240.1|0
1654122600000|2022-06-01 22:30:00|7263.5|7240.1|7262.7|7239.3|7264.9|7241.5|7260.2|7236.8|0
1654122900000|2022-06-01 22:35:00|7263|7239.6|7260.6|7237.2|7263.4|7240|7259.9|7236.5|0
1654123200000|2022-06-01 22:40:00|7260.3|7236.9|7261.3|7237.9|7264.1|7240.7|7259.9|7236.5|0
1654123500000|2022-06-01 22:45:00|7261.1|7237.7|7258.6|7235.2|7262.7|7239.3|7257.8|7234.4|0
1654123800000|2022-06-01 22:50:00|7258.8|7235.4|7258.8|7235.4|7259.7|7236.3|7256.9|7233.5|0
1654124100000|2022-06-01 22:55:00|7258.9|7235.5|7257.7|7234.3|7259.5|7236.1|7257.4|7234|0
1654124400000|2022-06-01 23:00:00|7258.1|7234.7|7259.1|7235.7|7260.2|7236.8|7256.3|7232.9|0
1654124700000|2022-06-01 23:05:00|7259|7235.6|7257.7|7234.3|7259.8|7236.4|7257.4|7234|0
1654125000000|2022-06-01 23:10:00|7257.4|7234|7259.7|7236.3|7260.2|7236.8|7255.8|7232.4|0
1654125300000|2022-06-01 23:15:00|7259.8|7236.4|7259.1|7235.7|7260.5|7237.1|7258.1|7234.7|0
1654125600000|2022-06-01 23:20:00|7259.3|7235.9|7260.3|7236.9|7261.4|7238|7258.8|7235.4|0
1654125900000|2022-06-01 23:25:00|7260.5|7237.1|7261.4|7238|7262.3|7238.9|7260.3|7236.9|0
1654126200000|2022-06-01 23:30:00|7261.5|7238.1|7259.6|7236.2|7262.4|7239|7259.3|7235.9|0
1654126500000|2022-06-01 23:35:00|7259.5|7236.1|7258.6|7235.2|7260.3|7236.9|7258.2|7234.8|0
1654126800000|2022-06-01 23:40:00|7258.9|7235.5|7253.7|7230.3|7258.9|7235.5|7252.6|7229.2|0
1654127100000|2022-06-01 23:45:00|7253.4|7230|7254.4|7231|7254.5|7231.1|7251.9|7228.5|0
1654127400000|2022-06-01 23:50:00|7254.2|7230.8|7252.3|7228.9|7254.4|7231|7251.4|7228|0
1654127700000|2022-06-01 23:55:00|7252.4|7229|7253.7|7230.3|7254.2|7230.8|7251.6|7228.2|0
1654128000000|2022-06-02 00:00:00|7254|7230.6|7250.3|7226.9|7256.8|7233.4|7249.8|7226.4|0
1654128300000|2022-06-02 00:05:00|7250.2|7226.8|7254.4|7231|7254.9|7231.5|7248.4|7225|0
1654128600000|2022-06-02 00:10:00|7254.5|7231.1|7258.3|7234.9|7259.6|7236.2|7253|7229.6|0
1654128900000|2022-06-02 00:15:00|7258.2|7234.8|7268.4|7245|7268.4|7245|7258.2|7234.8|0
1654129200000|2022-06-02 00:20:00|7268.5|7245.1|7272.4|7249|7273.4|7250|7266.9|7243.5|0
1654129500000|2022-06-02 00:25:00|7272.7|7249.3|7273.5|7250.1|7278.3|7254.9|7271.3|7247.9|0
1654129800000|2022-06-02 00:30:00|7273.8|7250.4|7272.1|7248.7|7274.5|7251.1|7271.3|7247.9|0
1654130100000|2022-06-02 00:35:00|7272.3|7248.9|7277.3|7253.9|7278.7|7255.3|7271.7|7248.3|0
1654130400000|2022-06-02 00:40:00|7277.6|7254.2|7276.6|7253.2|7279.7|7256.3|7275.2|7251.8|0
1654130700000|2022-06-02 00:45:00|7276.9|7253.5|7280.6|7257.2|7280.8|7257.4|7275.2|7251.8|0
1654131000000|2022-06-02 00:50:00|7280.7|7257.3|7276.3|7252.9|7281.1|7257.7|7276.3|7252.9|0
1654131300000|2022-06-02 00:55:00|7276.1|7252.7|7277.4|7254|7279.1|7255.7|7276|7252.6|0
1654131600000|2022-06-02 01:00:00|7277.6|7254.2|7275.2|7251.8|7279.2|7255.8|7274.4|7251|0
1654131900000|2022-06-02 01:05:00|7275|7251.6|7271.9|7248.5|7275.8|7252.4|7270.5|7247.1|0
1654132200000|2022-06-02 01:10:00|7272.1|7248.7|7264.5|7241.1|7272.3|7248.9|7264.5|7241.1|0
1654132500000|2022-06-02 01:15:00|7265.2|7241.8|7243.2|7237.2|7265.2|7250.2|7229.2|7223.2|1375
1654132800000|2022-06-02 01:20:00|7242.2|7236.2|7240.2|7234.2|7250.2|7244.2|7237.2|7231.2|1266
1654133100000|2022-06-02 01:25:00|7241.2|7235.2|7243.2|7237.2|7248.2|7242.2|7239.2|7233.2|690
1654133400000|2022-06-02 01:30:00|7244.2|7238.2|7258.2|7252.2|7277.2|7271.2|7244.2|7238.2|3952
1654133700000|2022-06-02 01:35:00|7257.2|7251.2|7249.2|7243.2|7262.2|7256.2|7244.2|7238.2|1947
1654134000000|2022-06-02 01:40:00|7250.2|7244.2|7228|7222|7261.2|7255.2|7227|7221|2073
1654134300000|2022-06-02 01:45:00|7229|7223|7254|7248|7261|7255|7224|7218|1767
1654134600000|2022-06-02 01:50:00|7251|7245|7247|7241|7258|7252|7240|7234|1191
1654134900000|2022-06-02 01:55:00|7248|7242|7215|7209|7248|7242|7213|7207|1790
1654135200000|2022-06-02 02:00:00|7216|7210|7216|7210|7220|7214|7199|7193|2508
1654135500000|2022-06-02 02:05:00|7215|7209|7224|7218|7232|7226|7214|7208|1027
1654135800000|2022-06-02 02:10:00|7223|7217|7249|7243|7250|7244|7218|7212|1116
1654136100000|2022-06-02 02:15:00|7250|7244|7249|7243|7253|7247|7239|7233|1072
1654136400000|2022-06-02 02:20:00|7248|7242|7239|7233|7254|7248|7231|7225|1382
1654136700000|2022-06-02 02:25:00|7240|7234|7237|7231|7251|7245|7232|7226|772
1654137000000|2022-06-02 02:30:00|7238|7232|7240|7234|7241|7235|7228|7222|575
1654137300000|2022-06-02 02:35:00|7241|7235|7244|7238|7257|7251|7234|7228|960
1654137600000|2022-06-02 02:40:00|7242|7236|7229|7223|7245|7239|7228|7222|731
1654137900000|2022-06-02 02:45:00|7228|7222|7234|7228|7236|7230|7221|7215|685
1654138200000|2022-06-02 02:50:00|7233|7227|7221|7215|7234|7228|7217|7211|580
1654138500000|2022-06-02 02:55:00|7220|7214|7209|7203|7225|7219|7203|7197|868
1654138800000|2022-06-02 03:00:00|7208|7202|7215|7209|7221|7215|7208|7202|685
1654139100000|2022-06-02 03:05:00|7216|7210|7215|7209|7227|7221|7212|7206|692
1654139400000|2022-06-02 03:10:00|7216|7210|7212|7206|7220|7214|7207|7201|575
1654139700000|2022-06-02 03:15:00|7213|7207|7224|7218|7232|7226|7213|7207|600
1654140000000|2022-06-02 03:20:00|7225|7219|7217|7211|7226|7220|7216|7210|490
1654140300000|2022-06-02 03:25:00|7216|7210|7226|7220|7228|7222|7216|7210|532
1654140600000|2022-06-02 03:30:00|7227|7221|7222|7216|7231|7225|7219|7213|375
1654140900000|2022-06-02 03:35:00|7221|7215|7217|7211|7222|7216|7209|7203|489
1654141200000|2022-06-02 03:40:00|7218|7212|7220|7214|7223|7217|7217|7211|359
1654141500000|2022-06-02 03:45:00|7219|7213|7229|7223|7229|7223|7215|7209|457
1654141800000|2022-06-02 03:50:00|7228|7222|7231|7225|7237|7231|7225|7219|539
1654142100000|2022-06-02 03:55:00|7230|7224|7230|7224|7232|7226|7228|7222|369
1654142400000|2022-06-02 04:00:00|7236.6|7213.2|7236.2|7212.8|7238|7214.6|7235.6|7212.2|2
1654142700000|2022-06-02 04:05:00|7236.1|7212.7|7235|7211.6|7237.4|7214|7234.7|7211.3|0
1654143000000|2022-06-02 04:10:00|7235.1|7211.7|7236.1|7212.7|7237.1|7213.7|7235.1|7211.7|0
1654143300000|2022-06-02 04:15:00|7236.3|7212.9|7240.7|7217.3|7240.7|7217.3|7235.9|7212.5|0
1654143600000|2022-06-02 04:20:00|7240.3|7216.9|7239.1|7215.7|7240.7|7217.3|7238.8|7215.4|0
1654143900000|2022-06-02 04:25:00|7239.4|7216|7239.4|7216|7239.8|7216.4|7238.5|7215.1|0
1654144200000|2022-06-02 04:30:00|7239.6|7216.2|7239.8|7216.4|7240.3|7216.9|7238.7|7215.3|0
1654144500000|2022-06-02 04:35:00|7239.5|7216.1|7241.2|7217.8|7241.5|7218.1|7238.7|7215.3|0
1654144800000|2022-06-02 04:40:00|7241.5|7218.1|7240.7|7217.3|7242.3|7218.9|7240.4|7217|0
1654145100000|2022-06-02 04:45:00|7240.9|7217.5|7239.8|7216.4|7241.9|7218.5|7239.8|7216.4|0
1654145400000|2022-06-02 04:50:00|7239.6|7216.2|7240.6|7217.2|7240.9|7217.5|7238.5|7215.1|0
1654145700000|2022-06-02 04:55:00|7240.7|7217.3|7240.9|7217.5|7241.2|7217.8|7240.6|7217.2|0
1654146000000|2022-06-02 05:00:00|7241.1|7217.7|7220|7214|7245|7239|7220|7214|1325
1654146300000|2022-06-02 05:05:00|7221|7215|7228|7222|7237|7231|7220|7214|638
1654146600000|2022-06-02 05:10:00|7229|7223|7221|7215|7239|7233|7221|7215|805
1654146900000|2022-06-02 05:15:00|7220|7214|7213|7207|7223|7217|7208|7202|892
1654147200000|2022-06-02 05:20:00|7212|7206|7212|7206|7217|7211|7206|7200|5114
1654147500000|2022-06-02 05:25:00|7211|7205|7216|7210|7217|7211|7206|7200|687
1654147800000|2022-06-02 05:30:00|7215|7209|7218|7212|7222|7216|7215|7209|661
1654148100000|2022-06-02 05:35:00|7219|7213|7217|7211|7219|7213|7210|7204|555
1654148400000|2022-06-02 05:40:00|7218|7212|7222|7216|7226|7220|7217|7211|544
1654148700000|2022-06-02 05:45:00|7221|7215|7234|7228|7237|7231|7221|7215|684
1654149000000|2022-06-02 05:50:00|7235|7229|7248|7242|7249|7243|7235|7229|577
1654149300000|2022-06-02 05:55:00|7249|7243|7251|7245|7257|7251|7246|7240|792
1654149600000|2022-06-02 06:00:00|7252|7246|7255|7249|7258|7252|7244|7238|955
1654149900000|2022-06-02 06:05:00|7254|7248|7277|7271|7282|7276|7251|7245|1198
1654150200000|2022-06-02 06:10:00|7276|7270|7269|7263|7276|7270|7265|7259|895
1654150500000|2022-06-02 06:15:00|7268|7262|7263|7257|7271|7265|7260|7254|510
1654150800000|2022-06-02 06:20:00|7264|7258|7269|7263|7269|7263|7260|7254|649
1654151100000|2022-06-02 06:25:00|7268|7262|7273|7267|7277|7271|7268|7262|1040
1654151400000|2022-06-02 06:30:00|7272|7266|7256|7250|7278|7272|7256|7250|1055
1654151700000|2022-06-02 06:35:00|7257|7251|7251|7245|7260|7254|7249|7243|993
1654152000000|2022-06-02 06:40:00|7252|7246|7261|7255|7265|7259|7251|7245|568
1654152300000|2022-06-02 06:45:00|7260|7254|7274|7268|7277|7271|7259|7253|600
1654152600000|2022-06-02 06:50:00|7275|7269|7279|7273|7282|7276|7270|7264|648
1654152900000|2022-06-02 06:55:00|7280|7274|7284|7278|7287|7281|7274|7268|728
1654153200000|2022-06-02 07:00:00|7283|7277|7291|7285|7294|7288|7280|7274|681
1654153500000|2022-06-02 07:05:00|7292|7286|7292|7286|7303|7297|7290|7284|1716
1654153800000|2022-06-02 07:10:00|7291|7285|7285|7279|7291|7285|7281|7275|623
1654154100000|2022-06-02 07:15:00|7287|7281|7288|7282|7290|7284|7281|7275|1436
1654154400000|2022-06-02 07:20:00|7287|7281|7279|7273|7292|7286|7279|7273|1701
1654154700000|2022-06-02 07:25:00|7278|7272|7288|7282|7290|7284|7276|7270|600
1654155000000|2022-06-02 07:30:00|7289|7283|7278|7272|7290|7284|7274|7268|605
1654155300000|2022-06-02 07:35:00|7279|7273|7277|7271|7281|7275|7273|7267|607
1654155600000|2022-06-02 07:40:00|7278|7272|7278|7272|7279|7273|7270|7264|741
1654155900000|2022-06-02 07:45:00|7277|7271|7271|7265|7280|7274|7266|7260|784
1654156200000|2022-06-02 07:50:00|7270|7264|7272|7266|7273|7267|7268|7262|1049
1654156500000|2022-06-02 07:55:00|7273|7267|7269|7263|7275|7269|7267|7261|2115
1654156800000|2022-06-02 08:00:00|7268.5|7262.5|7275.5|7269.5|7276.5|7270.5|7259.5|7253.5|1763
1654157100000|2022-06-02 08:05:00|7274.5|7268.5|7272.5|7266.5|7283.5|7277.5|7271.5|7265.5|2201
1654157400000|2022-06-02 08:10:00|7273.5|7267.5|7268.5|7262.5|7276.5|7270.5|7267.5|7261.5|1555
1654157700000|2022-06-02 08:15:00|7269.5|7263.5|7282.5|7276.5|7282.5|7276.5|7264.5|7258.5|1194
1654158000000|2022-06-02 08:20:00|7283.5|7277.5|7291.5|7285.5|7293.5|7287.5|7283.5|7277.5|759
1654158300000|2022-06-02 08:25:00|7292.5|7286.5|7287.5|7281.5|7294.5|7288.5|7283.5|7277.5|1028
1654158600000|2022-06-02 08:30:00|7292.5|7269.1|7293.2|7269.8|7294|7270.6|7290.9|7267.5|1
1654158900000|2022-06-02 08:35:00|7292.9|7269.5|7293.3|7269.9|7294.1|7270.7|7291.9|7268.5|0
1654159200000|2022-06-02 08:40:00|7293.5|7270.1|7293.3|7269.9|7294.6|7271.2|7292.5|7269.1|0
1654159500000|2022-06-02 08:45:00|7293.5|7270.1|7292.1|7268.7|7293.8|7270.4|7290.6|7267.2|0
1654159800000|2022-06-02 08:50:00|7292.2|7268.8|7289.3|7265.9|7292.9|7269.5|7289.3|7265.9|0
1654160100000|2022-06-02 08:55:00|7289.5|7266.1|7286|7262.6|7289.8|7266.4|7286|7262.6|0
1654160400000|2022-06-02 09:00:00|7285.6|7262.2|7287.6|7264.2|7289.4|7266|7277.8|7254.4|0
1654160700000|2022-06-02 09:05:00|7287.4|7264|7289.5|7266.1|7290.9|7267.5|7286.4|7263|0
1654161000000|2022-06-02 09:10:00|7289.3|7265.9|7290|7266.6|7290.8|7267.4|7288.2|7264.8|0
1654161300000|2022-06-02 09:15:00|7281.5|7275.5|7320.5|7314.5|7321.5|7315.5|7274.5|7268.5|751
1654161600000|2022-06-02 09:20:00|7319.5|7313.5|7318.5|7312.5|7325.5|7319.5|7312.5|7306.5|209
1654161900000|2022-06-02 09:25:00|7320.5|7314.5|7315.5|7309.5|7322.5|7316.5|7314.5|7308.5|76
1654162200000|2022-06-02 09:30:00|7314.5|7308.5|7317.5|7311.5|7321.5|7315.5|7313.5|7307.5|248
1654162500000|2022-06-02 09:35:00|7315.5|7309.5|7316.5|7310.5|7320.5|7314.5|7314.5|7308.5|125
1654162800000|2022-06-02 09:40:00|7317.5|7311.5|7316.5|7310.5|7319.5|7313.5|7313.5|7307.5|100
1654163100000|2022-06-02 09:45:00|7317.5|7311.5|7311.5|7305.5|7319.5|7313.5|7310.5|7304.5|81
1654163400000|2022-06-02 09:50:00|7310.5|7304.5|7313.5|7307.5|7313.5|7307.5|7308.5|7302.5|79
1654163700000|2022-06-02 09:55:00|7311.5|7305.5|7314.5|7308.5|7314.5|7308.5|7311.5|7305.5|9
1654164000000|2022-06-02 10:00:00|7314|7308|7314|7308|7317|7311|7313|7307|74
1654164300000|2022-06-02 10:05:00|7314.5|7308.5|7314.5|7308.5|7317.5|7311.5|7312|7306|79
1654164600000|2022-06-02 10:10:00|7315|7309|7314.5|7308.5|7317|7311|7313|7307|50
1654164900000|2022-06-02 10:15:00|7314|7308|7313|7307|7317|7311|7312|7306|21
1654165200000|2022-06-02 10:20:00|7312.5|7306.5|7306.5|7300.5|7312.5|7306.5|7306|7300|98
1654165500000|2022-06-02 10:25:00|7306|7300|7306|7300|7307.5|7301.5|7303.5|7297.5|44
1654165800000|2022-06-02 10:30:00|7306.5|7300.5|7308.5|7302.5|7311|7305|7305|7299|11
1654166100000|2022-06-02 10:35:00|7309|7303|7316.5|7310.5|7317|7311|7308.5|7302.5|36
1654166400000|2022-06-02 10:40:00|7317|7311|7325|7319|7325|7319|7317|7311|85
1654166700000|2022-06-02 10:45:00|7325.5|7319.5|7324|7318|7326|7320|7322.5|7316.5|39
1654167000000|2022-06-02 10:50:00|7323|7317|7322.5|7316.5|7323.5|7317.5|7320|7314|11
1654167300000|2022-06-02 10:55:00|7323|7317|7324|7318|7326|7320|7322.5|7316.5|14
1654167600000|2022-06-02 11:00:00|7323.5|7317.5|7318.5|7312.5|7323.5|7317.5|7318|7312|9
1654167900000|2022-06-02 11:05:00|7319|7313|7319.5|7313.5|7320|7314|7317|7311|8
1654168200000|2022-06-02 11:10:00|7320|7314|7318|7312|7322|7316|7317|7311|31
1654168500000|2022-06-02 11:15:00|7317.5|7311.5|7314|7308|7318|7312|7314|7308|111
1654168800000|2022-06-02 11:20:00|7315.5|7309.5|7316.5|7310.5|7319|7313|7313.5|7307.5|50
1654169100000|2022-06-02 11:25:00|7317|7311|7318.5|7312.5|7319|7313|7315|7309|17
1654169400000|2022-06-02 11:30:00|7318|7312|7313.5|7307.5|7319|7313|7313|7307|40
1654169700000|2022-06-02 11:35:00|7313|7307|7315|7309|7318|7312|7313|7307|16
1654170000000|2022-06-02 11:40:00|7314.5|7308.5|7313|7307|7317|7311|7311.5|7305.5|41
1654170300000|2022-06-02 11:45:00|7312|7306|7313.5|7307.5|7317.5|7311.5|7311|7305|122
1654170600000|2022-06-02 11:50:00|7313|7307|7314.5|7308.5|7315.5|7309.5|7313|7307|3
1654170900000|2022-06-02 11:55:00|7315|7309|7320.5|7314.5|7323|7317|7314|7308|113
1654171200000|2022-06-02 12:00:00|7320|7314|7316|7310|7321|7315|7306|7300|429
1654171500000|2022-06-02 12:05:00|7315.5|7309.5|7314|7308|7317|7311|7312|7306|44
1654171800000|2022-06-02 12:10:00|7314.5|7308.5|7321|7315|7321|7315|7312|7306|60
1654172100000|2022-06-02 12:15:00|7320.5|7314.5|7321|7315|7329|7323|7314|7308|147
1654172400000|2022-06-02 12:20:00|7320.5|7314.5|7322|7316|7325|7319|7316.5|7310.5|25
1654172700000|2022-06-02 12:25:00|7321.5|7315.5|7316.5|7310.5|7322|7316|7316.5|7310.5|34
1654173000000|2022-06-02 12:30:00|7316|7310|7310|7304|7320|7314|7310|7304|75
1654173300000|2022-06-02 12:35:00|7310.5|7304.5|7317.5|7311.5|7320|7314|7310|7304|37
1654173600000|2022-06-02 12:40:00|7317|7311|7317.5|7311.5|7323.5|7317.5|7316.5|7310.5|25
1654173900000|2022-06-02 12:45:00|7318|7312|7318.5|7312.5|7320|7314|7314|7308|11
1654174200000|2022-06-02 12:50:00|7318|7312|7321|7315|7326.5|7320.5|7318|7312|38
1654174500000|2022-06-02 12:55:00|7321.5|7315.5|7308|7302|7322|7316|7307.5|7301.5|62
1654174800000|2022-06-02 13:00:00|7308.5|7302.5|7293|7287|7314|7308|7292.5|7286.5|266
1654175100000|2022-06-02 13:05:00|7292.5|7286.5|7286.5|7280.5|7299.5|7293.5|7283.5|7277.5|401
1654175400000|2022-06-02 13:10:00|7286|7280|7296|7290|7296|7290|7286|7280|47
1654175700000|2022-06-02 13:15:00|7295.5|7289.5|7296|7290|7303|7297|7293|7287|169
1654176000000|2022-06-02 13:20:00|7296.5|7290.5|7293|7287|7298.5|7292.5|7291|7285|160
1654176300000|2022-06-02 13:25:00|7292|7286|7296|7290|7299.5|7293.5|7288|7282|159
1654176600000|2022-06-02 13:30:00|7296.5|7290.5|7321.5|7315.5|7325|7319|7292.5|7286.5|636
1654176900000|2022-06-02 13:35:00|7322|7316|7324.5|7318.5|7325|7319|7304|7298|296
1654177200000|2022-06-02 13:40:00|7324|7318|7322|7316|7324|7318|7308.5|7302.5|686
1654177500000|2022-06-02 13:45:00|7321.5|7315.5|7321|7315|7326|7320|7306.5|7300.5|337
1654177800000|2022-06-02 13:50:00|7320|7314|7316.5|7310.5|7322|7316|7310.5|7304.5|322
1654178100000|2022-06-02 13:55:00|7317|7311|7306.5|7300.5|7320.5|7314.5|7295|7289|384
1654178400000|2022-06-02 14:00:00|7305.5|7299.5|7319|7313|7320|7314|7300.5|7294.5|355
1654178700000|2022-06-02 14:05:00|7319.5|7313.5|7326|7320|7326|7320|7311|7305|306
1654179000000|2022-06-02 14:10:00|7325.5|7319.5|7346|7340|7350|7344|7324.5|7318.5|416
1654179300000|2022-06-02 14:15:00|7344.5|7338.5|7333|7327|7345|7339|7331.5|7325.5|366
1654179600000|2022-06-02 14:20:00|7332.5|7326.5|7311|7305|7334.5|7328.5|7310|7304|345
1654179900000|2022-06-02 14:25:00|7311.5|7305.5|7316|7310|7319|7313|7306|7300|234
1654180200000|2022-06-02 14:30:00|7315.5|7309.5|7325.5|7319.5|7329|7323|7314.5|7308.5|222
1654180500000|2022-06-02 14:35:00|7325|7319|7340|7334|7340.5|7334.5|7322|7316|188
1654180800000|2022-06-02 14:40:00|7340.5|7334.5|7339|7333|7343.5|7337.5|7336.5|7330.5|173
1654181100000|2022-06-02 14:45:00|7339.5|7333.5|7348|7342|7348.5|7342.5|7335|7329|214
1654181400000|2022-06-02 14:50:00|7347.5|7341.5|7341|7335|7349|7343|7340|7334|350
1654181700000|2022-06-02 14:55:00|7340.5|7334.5|7348|7342|7349.5|7343.5|7340|7334|235
1654182000000|2022-06-02 15:00:00|7347|7341|7363.5|7357.5|7365|7359|7346|7340|294
1654182300000|2022-06-02 15:05:00|7364|7358|7375|7369|7378.5|7372.5|7362|7356|260
1654182600000|2022-06-02 15:10:00|7375.5|7369.5|7398|7392|7399|7393|7375|7369|599
1654182900000|2022-06-02 15:15:00|7397.5|7391.5|7392|7386|7400|7394|7390|7384|503
1654183200000|2022-06-02 15:20:00|7392.5|7386.5|7399.5|7393.5|7401|7395|7390|7384|464
1654183500000|2022-06-02 15:25:00|7398|7392|7403.5|7397.5|7404.5|7398.5|7391.5|7385.5|628
1654183800000|2022-06-02 15:30:00|7404|7398|7400|7394|7405.5|7399.5|7393|7387|321
1654184100000|2022-06-02 15:35:00|7399.5|7393.5|7397|7391|7399.5|7393.5|7391|7385|158
1654184400000|2022-06-02 15:40:00|7397.5|7391.5|7413|7407|7421.5|7415.5|7397|7391|562
1654184700000|2022-06-02 15:45:00|7414|7408|7421.5|7415.5|7422|7416|7410.5|7404.5|281
1654185000000|2022-06-02 15:50:00|7421|7415|7418.5|7412.5|7427|7421|7417|7411|335
1654185300000|2022-06-02 15:55:00|7419|7413|7412.5|7406.5|7419|7413|7412.5|7406.5|236
1654185600000|2022-06-02 16:00:00|7413.5|7407.5|7415.5|7409.5|7417.5|7411.5|7410.5|7404.5|439
1654185900000|2022-06-02 16:05:00|7416.5|7410.5|7412.5|7406.5|7417.5|7411.5|7411.5|7405.5|137
1654186200000|2022-06-02 16:10:00|7414.5|7408.5|7415.5|7409.5|7418.5|7412.5|7414.5|7408.5|126
1654186500000|2022-06-02 16:15:00|7416.5|7410.5|7423.5|7417.5|7423.5|7417.5|7415.5|7409.5|148
1654186800000|2022-06-02 16:20:00|7422.5|7416.5|7432.5|7426.5|7433.5|7427.5|7420.5|7414.5|155
1654187100000|2022-06-02 16:25:00|7431.5|7425.5|7441.5|7435.5|7441.5|7435.5|7429.5|7423.5|188
1654187400000|2022-06-02 16:30:00|7440.5|7434.5|7438.5|7432.5|7440.5|7434.5|7437.5|7431.5|132
1654187700000|2022-06-02 16:35:00|7437.5|7431.5|7443.5|7437.5|7443.5|7437.5|7437.5|7431.5|126
1654188000000|2022-06-02 16:40:00|7442.5|7436.5|7438.5|7432.5|7442.5|7436.5|7432.5|7426.5|172
1654188300000|2022-06-02 16:45:00|7439.5|7433.5|7431.5|7425.5|7441.5|7435.5|7430.5|7424.5|85
1654188600000|2022-06-02 16:50:00|7432.5|7426.5|7434.5|7428.5|7436.5|7430.5|7430.5|7424.5|151
1654188900000|2022-06-02 16:55:00|7435.5|7429.5|7429.5|7423.5|7435.5|7429.5|7427.5|7421.5|140
1654189200000|2022-06-02 17:00:00|7428.5|7422.5|7431.5|7425.5|7431.5|7425.5|7425.5|7419.5|150
1654189500000|2022-06-02 17:05:00|7430.5|7424.5|7424.5|7418.5|7434.5|7428.5|7423.5|7417.5|340
1654189800000|2022-06-02 17:10:00|7425.5|7419.5|7417.5|7411.5|7427.5|7421.5|7417.5|7411.5|238
1654190100000|2022-06-02 17:15:00|7418.5|7412.5|7420.5|7414.5|7422.5|7416.5|7414.5|7408.5|228
1654190400000|2022-06-02 17:20:00|7419.5|7413.5|7420.5|7414.5|7422.5|7416.5|7417.5|7411.5|168
1654190700000|2022-06-02 17:25:00|7423.5|7417.5|7421.5|7415.5|7424.5|7418.5|7418.5|7412.5|39
1654191000000|2022-06-02 17:30:00|7422.5|7416.5|7432.5|7426.5|7432.5|7426.5|7422.5|7416.5|56
1654191300000|2022-06-02 17:35:00|7431.5|7425.5|7433.5|7427.5|7433.5|7427.5|7430.5|7424.5|44
1654191600000|2022-06-02 17:40:00|7432.5|7426.5|7433.5|7427.5|7435.5|7429.5|7430.5|7424.5|69
1654191900000|2022-06-02 17:45:00|7434.5|7428.5|7434.5|7428.5|7435.5|7429.5|7431.5|7425.5|55
1654192200000|2022-06-02 17:50:00|7435.5|7429.5|7429.5|7423.5|7436.5|7430.5|7425.5|7419.5|91
1654192500000|2022-06-02 17:55:00|7428.5|7422.5|7434.5|7428.5|7434.5|7428.5|7425.5|7419.5|62
1654192800000|2022-06-02 18:00:00|7433.5|7427.5|7435.5|7429.5|7436.5|7430.5|7430.5|7424.5|49
1654193100000|2022-06-02 18:05:00|7436.5|7430.5|7434.5|7428.5|7439.5|7433.5|7429.5|7423.5|183
1654193400000|2022-06-02 18:10:00|7432.5|7426.5|7433.5|7427.5|7434.5|7428.5|7429.5|7423.5|87
1654193700000|2022-06-02 18:15:00|7432.5|7426.5|7430.5|7424.5|7432.5|7426.5|7428.5|7422.5|53
1654194000000|2022-06-02 18:20:00|7429.5|7423.5|7432.5|7426.5|7433.5|7427.5|7429.5|7423.5|41
1654194300000|2022-06-02 18:25:00|7431.5|7425.5|7429.5|7423.5|7432.5|7426.5|7428.5|7422.5|57
1654194600000|2022-06-02 18:30:00|7430.5|7424.5|7433.5|7427.5|7433.5|7427.5|7430.5|7424.5|56
1654194900000|2022-06-02 18:35:00|7434.5|7428.5|7438.5|7432.5|7438.5|7432.5|7433.5|7427.5|119
1654195200000|2022-06-02 18:40:00|7437.5|7431.5|7435.5|7429.5|7438.5|7432.5|7434.5|7428.5|111
1654195500000|2022-06-02 18:45:00|7436.5|7430.5|7434.5|7428.5|7437.5|7431.5|7431.5|7425.5|271
1654195800000|2022-06-02 18:50:00|7433.5|7427.5|7432.5|7426.5|7438.5|7432.5|7428.5|7422.5|117
1654196100000|2022-06-02 18:55:00|7430.5|7424.5|7429.2|7405.8|7433.5|7427.5|7419.5|7405.7|201
1654196400000|2022-06-02 19:00:00|7429.1|7405.7|7430.4|7407|7432.2|7408.8|7427.1|7403.7|0
1654196700000|2022-06-02 19:05:00|7430.3|7406.9|7429.5|7406.1|7431.9|7408.5|7426.6|7403.2|0
1654197000000|2022-06-02 19:10:00|7429.3|7405.9|7434.2|7410.8|7435|7411.6|7429|7405.6|0
1654197300000|2022-06-02 19:15:00|7434.1|7410.7|7431.7|7408.3|7436.4|7413|7431.2|7407.8|0
1654197600000|2022-06-02 19:20:00|7431.9|7408.5|7433.5|7410.1|7433.6|7410.2|7427.5|7404.1|0
1654197900000|2022-06-02 19:25:00|7433.4|7410|7427.5|7404.1|7436|7412.6|7422.5|7399.1|0
1654198200000|2022-06-02 19:30:00|7427.4|7404|7436.3|7412.9|7436.4|7413|7425.4|7402|0
1654198500000|2022-06-02 19:35:00|7436.4|7413|7435.4|7412|7442.2|7418.8|7435.2|7411.8|0
1654198800000|2022-06-02 19:40:00|7435.5|7412.1|7438.5|7415.1|7438.6|7415.2|7433.9|7410.5|0
1654199100000|2022-06-02 19:45:00|7438.4|7415|7440.5|7417.1|7442.1|7418.7|7436.4|7413|0
1654199400000|2022-06-02 19:50:00|7440.2|7416.8|7448.6|7425.2|7449.5|7426.1|7437.1|7413.7|0
1654199700000|2022-06-02 19:55:00|7448.5|7425.1|7453.1|7429.7|7454.3|7430.9|7445.6|7422.2|0
1654200000000|2022-06-02 20:00:00|7452.8|7429.4|7450.9|7427.5|7454|7430.6|7446.3|7422.9|0
1654200300000|2022-06-02 20:05:00|7450.5|7427.1|7451.2|7427.8|7453|7429.6|7449.8|7426.4|0
1654200600000|2022-06-02 20:10:00|7450.6|7427.2|7444.9|7421.5|7450.9|7427.5|7443.8|7420.4|0
1654200900000|2022-06-02 20:15:00|7445.2|7421.8|7447.3|7423.9|7448.1|7424.7|7444.2|7420.8|0
1654201200000|2022-06-02 20:20:00|7447.2|7423.8|7452.6|7429.2|7453|7429.6|7446.6|7423.2|0
1654201500000|2022-06-02 20:25:00|7452.5|7429.1|7452.3|7428.9|7454.7|7431.3|7451.9|7428.5|0
1654201800000|2022-06-02 20:30:00|7452.6|7429.2|7452.6|7429.2|7453.3|7429.9|7451.9|7428.5|0
1654202100000|2022-06-02 20:35:00|7452.9|7429.5|7453.7|7430.3|7454|7430.6|7452.3|7428.9|0
1654202400000|2022-06-02 20:40:00|7453.4|7430|7456.9|7433.5|7456.9|7433.5|7453.3|7429.9|0
1654202700000|2022-06-02 20:45:00|7456.5|7433.1|7456.2|7432.8|7456.5|7433.1|7455.4|7432|0
1654203000000|2022-06-02 20:50:00|7456.3|7432.9|7456.9|7433.5|7457.2|7433.8|7456.3|7432.9|0
1654203300000|2022-06-02 20:55:00|7456.5|7433.1|7456|7432.6|7456.5|7433.1|7455.6|7432.2|0
1654203600000|2022-06-02 21:00:00|7455.9|7432.5|7456.2|7432.8|7456.5|7433.1|7455.5|7432.1|0
1654203900000|2022-06-02 21:05:00|7456.6|7433.2|7456.8|7433.4|7457|7433.6|7456.2|7432.8|0
1654204200000|2022-06-02 21:10:00|7456.7|7433.3|7456.1|7432.7|7456.8|7433.4|7456.1|7432.7|0
1654204500000|2022-06-02 21:15:00|7456.2|7432.8|7456.2|7432.8|7456.8|7433.4|7456.1|7432.7|0
1654204800000|2022-06-02 21:20:00|7456.7|7433.3|7456.8|7433.4|7457.1|7433.7|7456.1|7432.7|0
1654205100000|2022-06-02 21:25:00|7456.4|7433|7456.8|7433.4|7456.8|7433.4|7456.3|7432.9|0
1654205400000|2022-06-02 21:30:00|7456.7|7433.3|7457.1|7433.7|7457.2|7433.8|7456.6|7433.2|0
1654205700000|2022-06-02 21:35:00|7456.9|7433.5|7456.9|7433.5|7457.1|7433.7|7456.4|7433|0
1654206000000|2022-06-02 21:40:00|7457.1|7433.7|7455.3|7431.9|7457.1|7433.7|7455.3|7431.9|0
1654206300000|2022-06-02 21:45:00|7455.4|7432|7455|7431.6|7455.9|7432.5|7455|7431.6|0
1654206600000|2022-06-02 21:50:00|7455.1|7431.7|7455.1|7431.7|7455.3|7431.9|7455|7431.6|0
1654206900000|2022-06-02 21:55:00|7455.2|7431.8|7455|7431.6|7455.2|7431.8|7455|7431.6|0
1654207200000|2022-06-02 22:00:00|7455.3|7431.9|7459.4|7436|7460.1|7436.7|7455.3|7431.9|0
1654207500000|2022-06-02 22:05:00|7459.3|7435.9|7471.6|7448.2|7471.8|7448.4|7459.1|7435.7|0
1654207800000|2022-06-02 22:10:00|7471.8|7448.4|7467.2|7443.8|7471.8|7448.4|7466.5|7443.1|0
1654208100000|2022-06-02 22:15:00|7467.1|7443.7|7465.2|7441.8|7467.1|7443.7|7465.1|7441.7|0
1654208400000|2022-06-02 22:20:00|7465.5|7442.1|7463.7|7440.3|7465.5|7442.1|7463|7439.6|0
1654208700000|2022-06-02 22:25:00|7463.9|7440.5|7460.6|7437.2|7464.1|7440.7|7460.2|7436.8|0
1654209000000|2022-06-02 22:30:00|7460.2|7436.8|7462|7438.6|7462.3|7438.9|7459.9|7436.5|0
1654209300000|2022-06-02 22:35:00|7462.1|7438.7|7460.9|7437.5|7462.9|7439.5|7460.7|7437.3|0
1654209600000|2022-06-02 22:40:00|7461.1|7437.7|7460.9|7437.5|7461.6|7438.2|7460.9|7437.5|0
1654209900000|2022-06-02 22:45:00|7461.2|7437.8|7462.8|7439.4|7463.2|7439.8|7461.1|7437.7|0
1654210200000|2022-06-02 22:50:00|7463|7439.6|7462.1|7438.7|7463.5|7440.1|7461.6|7438.2|0
1654210500000|2022-06-02 22:55:00|7462.4|7439|7460.9|7437.5|7462.8|7439.4|7460|7436.6|0
1654210800000|2022-06-02 23:00:00|7460.6|7437.2|7462.8|7439.4|7463.5|7440.1|7460.5|7437.1|0
1654211100000|2022-06-02 23:05:00|7463|7439.6|7462.1|7438.7|7464.9|7441.5|7461.4|7438|0
1654211400000|2022-06-02 23:10:00|7462.4|7439|7464.7|7441.3|7466.3|7442.9|7462.4|7439|0
1654211700000|2022-06-02 23:15:00|7465|7441.6|7465.8|7442.4|7465.8|7442.4|7463.6|7440.2|0
1654212000000|2022-06-02 23:20:00|7466.1|7442.7|7463.9|7440.5|7466.5|7443.1|7462.7|7439.3|0
1654212300000|2022-06-02 23:25:00|7463.8|7440.4|7463.8|7440.4|7464.1|7440.7|7462.9|7439.5|0
1654212600000|2022-06-02 23:30:00|7463.6|7440.2|7464.8|7441.4|7465.6|7442.2|7462.9|7439.5|0
1654212900000|2022-06-02 23:35:00|7463.9|7440.5|7463.8|7440.4|7464.5|7441.1|7462.7|7439.3|0
1654213200000|2022-06-02 23:40:00|7463.6|7440.2|7462.4|7439|7463.6|7440.2|7461.3|7437.9|0
1654213500000|2022-06-02 23:45:00|7461.7|7438.3|7459.6|7436.2|7461.7|7438.3|7459.6|7436.2|0
1654213800000|2022-06-02 23:50:00|7459.9|7436.5|7461.3|7437.9|7461.7|7438.3|7459|7435.6|0
1654214100000|2022-06-02 23:55:00|7461.6|7438.2|7459.7|7436.3|7462.4|7439|7458.9|7435.5|0
1654214400000|2022-06-03 00:00:00|7459.3|7435.9|7453.9|7430.5|7460|7436.6|7452.8|7429.4|0
1654214700000|2022-06-03 00:05:00|7453.5|7430.1|7454.3|7430.9|7455.4|7432|7452.6|7429.2|0
1654215000000|2022-06-03 00:10:00|7454.5|7431.1|7453|7429.6|7455.5|7432.1|7452|7428.6|0
1654215300000|2022-06-03 00:15:00|7453.4|7430|7451.6|7428.2|7453.7|7430.3|7449.3|7425.9|0
1654215600000|2022-06-03 00:20:00|7451.5|7428.1|7453.6|7430.2|7455.5|7432.1|7450.6|7427.2|0
1654215900000|2022-06-03 00:25:00|7453.7|7430.3|7454.3|7430.9|7454.5|7431.1|7451.4|7428|0
1654216200000|2022-06-03 00:30:00|7454.2|7430.8|7453.9|7430.5|7457.3|7433.9|7453.2|7429.8|0
1654216500000|2022-06-03 00:35:00|7453.8|7430.4|7453|7429.6|7455.1|7431.7|7451.9|7428.5|0
1654216800000|2022-06-03 00:40:00|7452.7|7429.3|7451.1|7427.7|7453|7429.6|7450.5|7427.1|0
1654217100000|2022-06-03 00:45:00|7450.8|7427.4|7448.1|7424.7|7451.1|7427.7|7446.4|7423|0
1654217400000|2022-06-03 00:50:00|7448.4|7425|7448.1|7424.7|7448.9|7425.5|7445.5|7422.1|0
1654217700000|2022-06-03 00:55:00|7448|7424.6|7443.4|7420|7448.1|7424.7|7442.9|7419.5|0
1654218000000|2022-06-03 01:00:00|7443.8|7420.4|7445.7|7422.3|7445.7|7422.3|7443|7419.6|0
1654218300000|2022-06-03 01:05:00|7445.4|7422|7445.2|7421.8|7447.8|7424.4|7443.1|7419.7|0
1654218600000|2022-06-03 01:10:00|7445.4|7422|7447.5|7424.1|7447.8|7424.4|7444.3|7420.9|0
1654218900000|2022-06-03 01:15:00|7446.7|7423.3|7446.5|7423.1|7447.3|7423.9|7445.4|7422|0
1654219200000|2022-06-03 01:20:00|7446.2|7422.8|7446.2|7422.8|7448.4|7425|7446.2|7422.8|0
1654219500000|2022-06-03 01:25:00|7446|7422.6|7444.8|7421.4|7446.8|7423.4|7443.9|7420.5|0
1654219800000|2022-06-03 01:30:00|7444.7|7421.3|7445.4|7422|7447.4|7424|7444.7|7421.3|0
1654220100000|2022-06-03 01:35:00|7445.6|7422.2|7446.2|7422.8|7449.1|7425.7|7444.4|7421|0
1654220400000|2022-06-03 01:40:00|7446.5|7423.1|7449.3|7425.9|7449.3|7425.9|7446.5|7423.1|0
1654220700000|2022-06-03 01:45:00|7449.6|7426.2|7451.5|7428.1|7452.9|7429.5|7449.6|7426.2|0
1654221000000|2022-06-03 01:50:00|7451.3|7427.9|7452.2|7428.8|7452.7|7429.3|7450.9|7427.5|0
1654221300000|2022-06-03 01:55:00|7452|7428.6|7451.7|7428.3|7453.8|7430.4|7451.4|7428|0
1654221600000|2022-06-03 02:00:00|7451.4|7428|7450.9|7427.5|7453|7429.6|7450.6|7427.2|0
1654221900000|2022-06-03 02:05:00|7450.7|7427.3|7448.3|7424.9|7450.9|7427.5|7448.3|7424.9|0
1654222200000|2022-06-03 02:10:00|7448.1|7424.7|7449.9|7426.5|7450|7426.6|7447.3|7423.9|0
1654222500000|2022-06-03 02:15:00|7449.8|7426.4|7459.6|7436.2|7460.7|7437.3|7449.3|7425.9|0
1654222800000|2022-06-03 02:20:00|7459.4|7436|7461.2|7437.8|7461.5|7438.1|7459|7435.6|0
1654223100000|2022-06-03 02:25:00|7461.3|7437.9|7460.4|7437|7461.3|7437.9|7460.1|7436.7|0
1654223400000|2022-06-03 02:30:00|7460.7|7437.3|7459.2|7435.8|7461.5|7438.1|7459.2|7435.8|0
1654223700000|2022-06-03 02:35:00|7458.9|7435.5|7458.6|7435.2|7460.4|7437|7458.6|7435.2|0
1654224000000|2022-06-03 02:40:00|7458.3|7434.9|7459.7|7436.3|7460.2|7436.8|7458|7434.6|0
1654224300000|2022-06-03 02:45:00|7459.4|7436|7459.7|7436.3|7461.3|7437.9|7459.1|7435.7|0
1654224600000|2022-06-03 02:50:00|7460|7436.6|7465.5|7442.1|7465.5|7442.1|7459.7|7436.3|0
1654224900000|2022-06-03 02:55:00|7465.7|7442.3|7455.7|7432.3|7465.8|7442.4|7455.4|7432|0
1654225200000|2022-06-03 03:00:00|7455.5|7432.1|7456|7432.6|7456.3|7432.9|7454.9|7431.5|0
1654225500000|2022-06-03 03:05:00|7456.2|7432.8|7454.4|7431|7456.7|7433.3|7454|7430.6|0
1654225800000|2022-06-03 03:10:00|7454.2|7430.8|7453.6|7430.2|7454.2|7430.8|7452.1|7428.7|0
1654226100000|2022-06-03 03:15:00|7453.2|7429.8|7452.6|7429.2|7454.2|7430.8|7452.1|7428.7|0
1654226400000|2022-06-03 03:20:00|7452.3|7428.9|7453.4|7430|7453.7|7430.3|7452|7428.6|0
1654226700000|2022-06-03 03:25:00|7454|7430.6|7453.7|7430.3|7454|7430.6|7453|7429.6|0
1654227000000|2022-06-03 03:30:00|7453.4|7430|7452.4|7429|7453.7|7430.3|7451.8|7428.4|0
1654227300000|2022-06-03 03:35:00|7452.7|7429.3|7452.7|7429.3|7453.1|7429.7|7452.1|7428.7|0
1654227600000|2022-06-03 03:40:00|7452.9|7429.5|7454.8|7431.4|7454.8|7431.4|7452.7|7429.3|0
1654227900000|2022-06-03 03:45:00|7454.7|7431.3|7453.4|7430|7454.8|7431.4|7452.7|7429.3|0
1654228200000|2022-06-03 03:50:00|7453.2|7429.8|7453.7|7430.3|7453.7|7430.3|7452.2|7428.8|0
1654228500000|2022-06-03 03:55:00|7453.9|7430.5|7452.9|7429.5|7454.3|7430.9|7452.6|7429.2|0
1654228800000|2022-06-03 04:00:00|7453|7429.6|7455|7431.6|7455.7|7432.3|7453|7429.6|0
1654229100000|2022-06-03 04:05:00|7455.2|7431.8|7455.9|7432.5|7455.9|7432.5|7454.4|7431|0
1654229400000|2022-06-03 04:10:00|7455.7|7432.3|7456.2|7432.8|7456.5|7433.1|7455.3|7431.9|0
1654229700000|2022-06-03 04:15:00|7456.5|7433.1|7456.9|7433.5|7457.2|7433.8|7456.5|7433.1|0
1654230000000|2022-06-03 04:20:00|7457.2|7433.8|7456.5|7433.1|7457.7|7434.3|7456.1|7432.7|0
1654230300000|2022-06-03 04:25:00|7456.9|7433.5|7457.4|7434|7457.4|7434|7456.5|7433.1|0
1654230600000|2022-06-03 04:30:00|7457.7|7434.3|7458.8|7435.4|7459.9|7436.5|7457.7|7434.3|0
1654230900000|2022-06-03 04:35:00|7458.6|7435.2|7458.3|7434.9|7458.6|7435.2|7457.5|7434.1|0
1654231200000|2022-06-03 04:40:00|7458.1|7434.7|7458|7434.6|7458.3|7434.9|7456.9|7433.5|0
1654231500000|2022-06-03 04:45:00|7457.8|7434.4|7456.9|7433.5|7458.3|7434.9|7456.9|7433.5|0
1654231800000|2022-06-03 04:50:00|7456.5|7433.1|7453.9|7430.5|7456.5|7433.1|7453.5|7430.1|0
1654232100000|2022-06-03 04:55:00|7454.1|7430.7|7453|7429.6|7454.1|7430.7|7453|7429.6|0
1654232400000|2022-06-03 05:00:00|7453.3|7429.9|7453.6|7430.2|7454.7|7431.3|7452.7|7429.3|0
1654232700000|2022-06-03 05:05:00|7453.9|7430.5|7453.7|7430.3|7454.5|7431.1|7453.4|7430|0
1654233000000|2022-06-03 05:10:00|7453.6|7430.2|7454.2|7430.8|7454.4|7431|7453.6|7430.2|0
1654233300000|2022-06-03 05:15:00|7454.5|7431.1|7454.2|7430.8|7454.5|7431.1|7453.7|7430.3|0
1654233600000|2022-06-03 05:20:00|7454.4|7431|7456.6|7433.2|7457.5|7434.1|7454.2|7430.8|0
1654233900000|2022-06-03 05:25:00|7457|7433.6|7458.3|7434.9|7458.9|7435.5|7457|7433.6|0
1654234200000|2022-06-03 05:30:00|7458.1|7434.7|7458|7434.6|7459.7|7436.3|7458|7434.6|0
1654234500000|2022-06-03 05:35:00|7457.8|7434.4|7459.5|7436.1|7459.7|7436.3|7457.5|7434.1|0
1654234800000|2022-06-03 05:40:00|7459.3|7435.9|7456.8|7433.4|7460.8|7437.4|7456.5|7433.1|0
1654235100000|2022-06-03 05:45:00|7456.6|7433.2|7456.6|7433.2|7457.7|7434.3|7456.3|7432.9|0
1654235400000|2022-06-03 05:50:00|7456.7|7433.3|7457.4|7434|7458.1|7434.7|7455.4|7432|0
1654235700000|2022-06-03 05:55:00|7457.2|7433.8|7458.1|7434.7|7458.3|7434.9|7455.5|7432.1|0
1654236000000|2022-06-03 06:00:00|7458|7434.6|7455.8|7432.4|7458|7434.6|7452.9|7429.5|0
1654236300000|2022-06-03 06:05:00|7455.7|7432.3|7457.5|7434.1|7457.7|7434.3|7452.9|7429.5|0
1654236600000|2022-06-03 06:10:00|7457.7|7434.3|7457.4|7434|7459.4|7436|7456.8|7433.4|0
1654236900000|2022-06-03 06:15:00|7457.1|7433.7|7458.6|7435.2|7459.9|7436.5|7456.6|7433.2|0
1654237200000|2022-06-03 06:20:00|7458.7|7435.3|7461.2|7437.8|7461.4|7438|7458.2|7434.8|0
1654237500000|2022-06-03 06:25:00|7461|7437.6|7457|7433.6|7462.2|7438.8|7457|7433.6|0
1654237800000|2022-06-03 06:30:00|7457.1|7433.7|7458.6|7435.2|7460.3|7436.9|7456.7|7433.3|0
1654238100000|2022-06-03 06:35:00|7458.9|7435.5|7457.8|7434.4|7459.8|7436.4|7456.8|7433.4|0
1654238400000|2022-06-03 06:40:00|7457.6|7434.2|7458.9|7435.5|7459.3|7435.9|7457.5|7434.1|0
1654238700000|2022-06-03 06:45:00|7458.8|7435.4|7457.2|7433.8|7460.1|7436.7|7457.2|7433.8|0
1654239000000|2022-06-03 06:50:00|7457|7433.6|7454.9|7431.5|7457.8|7434.4|7453.6|7430.2|0
1654239300000|2022-06-03 06:55:00|7454.4|7431|7453.8|7430.4|7455.9|7432.5|7453.8|7430.4|0
1654239600000|2022-06-03 07:00:00|7453.9|7430.5|7447|7423.6|7454.6|7431.2|7445.5|7422.1|0
1654239900000|2022-06-03 07:05:00|7446.6|7423.2|7446.3|7422.9|7447.4|7424|7442.7|7419.3|0
1654240200000|2022-06-03 07:10:00|7446.1|7422.7|7445.3|7421.9|7446.6|7423.2|7441.6|7418.2|0
1654240500000|2022-06-03 07:15:00|7445.6|7422.2|7443.9|7420.5|7446.1|7422.7|7443|7419.6|0
1654240800000|2022-06-03 07:20:00|7444|7420.6|7442.9|7419.5|7445.3|7421.9|7442.1|7418.7|0
1654241100000|2022-06-03 07:25:00|7442.6|7419.2|7438.4|7415|7442.6|7419.2|7437.9|7414.5|0
1654241400000|2022-06-03 07:30:00|7438.2|7414.8|7437.2|7413.8|7440|7416.6|7437.2|7413.8|0
1654241700000|2022-06-03 07:35:00|7437.4|7414|7438.7|7415.3|7440|7416.6|7434.6|7411.2|0
1654242000000|2022-06-03 07:40:00|7438.9|7415.5|7441.1|7417.7|7441.6|7418.2|7437.7|7414.3|0
1654242300000|2022-06-03 07:45:00|7441|7417.6|7438.3|7414.9|7441.3|7417.9|7437.9|7414.5|0
1654242600000|2022-06-03 07:50:00|7438.2|7414.8|7437.8|7414.4|7439.3|7415.9|7436.6|7413.2|0
1654242900000|2022-06-03 07:55:00|7438|7414.6|7434.1|7410.7|7438.5|7415.1|7434.1|7410.7|0
1654243200000|2022-06-03 08:00:00|7434.4|7411|7433.5|7410.1|7435.4|7412|7430.1|7406.7|0
1654243500000|2022-06-03 08:05:00|7433.8|7410.4|7433.9|7410.5|7435.9|7412.5|7432.2|7408.8|0
1654243800000|2022-06-03 08:10:00|7433.8|7410.4|7438.2|7414.8|7439.9|7416.5|7433.6|7410.2|0
1654244100000|2022-06-03 08:15:00|7437.8|7414.4|7439.3|7415.9|7441.2|7417.8|7437.2|7413.8|0
1654244400000|2022-06-03 08:20:00|7439.6|7416.2|7435.4|7412|7439.9|7416.5|7435.4|7412|0
1654244700000|2022-06-03 08:25:00|7435.1|7411.7|7435.2|7411.8|7435.7|7412.3|7433.3|7409.9|0
1654245000000|2022-06-03 08:30:00|7434.9|7411.5|7434.9|7411.5|7437.2|7413.8|7434.3|7410.9|0
1654245300000|2022-06-03 08:35:00|7434.6|7411.2|7432|7408.6|7436.2|7412.8|7432|7408.6|0
1654245600000|2022-06-03 08:40:00|7431.8|7408.4|7433.2|7409.8|7434.4|7411|7431.7|7408.3|0
1654245900000|2022-06-03 08:45:00|7433|7409.6|7432.6|7409.2|7435.6|7412.2|7431.9|7408.5|0
1654246200000|2022-06-03 08:50:00|7432.5|7409.1|7431.7|7408.3|7433|7409.6|7429|7405.6|0
1654246500000|2022-06-03 08:55:00|7431.6|7408.2|7434.6|7411.2|7435.3|7411.9|7430.8|7407.4|0
1654246800000|2022-06-03 09:00:00|7434.8|7411.4|7431.4|7408|7435.6|7412.2|7431.4|7408|0
1654247100000|2022-06-03 09:05:00|7431.7|7408.3|7433.5|7410.1|7434|7410.6|7431.4|7408|0
1654247400000|2022-06-03 09:10:00|7433.2|7409.8|7432.2|7408.8|7434|7410.6|7432.2|7408.8|0
1654247700000|2022-06-03 09:15:00|7432.5|7409.1|7428.8|7405.4|7433.4|7410|7428.8|7405.4|0
1654248000000|2022-06-03 09:20:00|7429.1|7405.7|7429.3|7405.9|7430.4|7407|7428.8|7405.4|0
1654248300000|2022-06-03 09:25:00|7429.5|7406.1|7427.7|7404.3|7429.6|7406.2|7426.7|7403.3|0
1654248600000|2022-06-03 09:30:00|7427.5|7404.1|7426.8|7403.4|7428.4|7405|7423.8|7400.4|0
1654248900000|2022-06-03 09:35:00|7426.4|7403|7435.3|7411.9|7436.9|7413.5|7426.4|7403|0
1654249200000|2022-06-03 09:40:00|7435.6|7412.2|7435.8|7412.4|7436.4|7413|7434.9|7411.5|0
1654249500000|2022-06-03 09:45:00|7435.4|7412|7433.7|7410.3|7435.4|7412|7432.4|7409|0
1654249800000|2022-06-03 09:50:00|7434.3|7410.9|7438.5|7415.1|7439.7|7416.3|7434.2|7410.8|0
1654250100000|2022-06-03 09:55:00|7438.7|7415.3|7441.1|7417.7|7441.1|7417.7|7438.2|7414.8|0
1654250400000|2022-06-03 10:00:00|7441.3|7417.9|7439.6|7416.2|7441.6|7418.2|7438.4|7415|0
1654250700000|2022-06-03 10:05:00|7439.8|7416.4|7437.9|7414.5|7439.8|7416.4|7437.5|7414.1|0
1654251000000|2022-06-03 10:10:00|7437.7|7414.3|7435.2|7411.8|7439.3|7415.9|7435.2|7411.8|0
1654251300000|2022-06-03 10:15:00|7435.1|7411.7|7435.9|7412.5|7436.4|7413|7432.8|7409.4|0
1654251600000|2022-06-03 10:20:00|7435.7|7412.3|7438.5|7415.1|7440|7416.6|7435.6|7412.2|0
1654251900000|2022-06-03 10:25:00|7438.2|7414.8|7437.7|7414.3|7439.6|7416.2|7437|7413.6|0
1654252200000|2022-06-03 10:30:00|7438|7414.6|7440|7416.6|7440.3|7416.9|7438|7414.6|0
1654252500000|2022-06-03 10:35:00|7439.8|7416.4|7430.6|7407.2|7440.3|7416.9|7429.9|7406.5|0
1654252800000|2022-06-03 10:40:00|7430.7|7407.3|7426.2|7402.8|7432.5|7409.1|7425.7|7402.3|0
1654253100000|2022-06-03 10:45:00|7426.5|7403.1|7427.6|7404.2|7429.1|7405.7|7425.7|7402.3|0
1654253400000|2022-06-03 10:50:00|7427.5|7404.1|7425.7|7402.3|7428.1|7404.7|7423.9|7400.5|0
1654253700000|2022-06-03 10:55:00|7425.4|7402|7424.8|7401.4|7425.6|7402.2|7423.3|7399.9|0
1654254000000|2022-06-03 11:00:00|7425|7401.6|7425.1|7401.7|7427.4|7404|7424.1|7400.7|0
1654254300000|2022-06-03 11:05:00|7424.9|7401.5|7416.7|7393.3|7424.9|7401.5|7415.2|7391.8|0
1654254600000|2022-06-03 11:10:00|7416.5|7393.1|7414|7390.6|7417.6|7394.2|7414|7390.6|0
1654254900000|2022-06-03 11:15:00|7414.2|7390.8|7414.5|7391.1|7417.6|7394.2|7410.3|7386.9|0
1654255200000|2022-06-03 11:20:00|7414.2|7390.8|7416.9|7393.5|7416.9|7393.5|7412.9|7389.5|0
1654255500000|2022-06-03 11:25:00|7416.5|7393.1|7419.2|7395.8|7420|7396.6|7415.8|7392.4|0
1654255800000|2022-06-03 11:30:00|7419.4|7396|7421.1|7397.7|7421.3|7397.9|7416.9|7393.5|0
1654256100000|2022-06-03 11:35:00|7421.3|7397.9|7416.3|7392.9|7423.2|7399.8|7414.9|7391.5|0
1654256400000|2022-06-03 11:40:00|7416.6|7393.2|7412.9|7389.5|7417.8|7394.4|7411.8|7388.4|0
1654256700000|2022-06-03 11:45:00|7412.6|7389.2|7409.5|7386.1|7412.9|7389.5|7409.5|7386.1|0
1654257000000|2022-06-03 11:50:00|7409.2|7385.8|7411.6|7388.2|7413|7389.6|7408.7|7385.3|0
1654257300000|2022-06-03 11:55:00|7411.2|7387.8|7397.9|7374.5|7411.9|7388.5|7395.8|7372.4|0
1654257600000|2022-06-03 12:00:00|7397.7|7374.3|7404.3|7380.9|7405.1|7381.7|7397.2|7373.8|0
1654257900000|2022-06-03 12:05:00|7404.5|7381.1|7405|7381.6|7405.8|7382.4|7402.7|7379.3|0
1654258200000|2022-06-03 12:10:00|7405.3|7381.9|7407.9|7384.5|7408.7|7385.3|7404.6|7381.2|0
1654258500000|2022-06-03 12:15:00|7407.6|7384.2|7407.7|7384.3|7409.7|7386.3|7406.4|7383|0
1654258800000|2022-06-03 12:20:00|7408.1|7384.7|7408.7|7385.3|7409.2|7385.8|7401.6|7378.2|0
1654259100000|2022-06-03 12:25:00|7408.2|7384.8|7407.2|7383.8|7410|7386.6|7401.2|7377.8|0
1654259400000|2022-06-03 12:30:00|7407|7383.6|7425.5|7402.1|7425.8|7402.4|7394.6|7371.2|0
1654259700000|2022-06-03 12:35:00|7425|7401.6|7397.8|7374.4|7425|7401.6|7396.3|7372.9|0
1654260000000|2022-06-03 12:40:00|7398.1|7374.7|7391.3|7367.9|7399.6|7376.2|7388.7|7365.3|0
1654260300000|2022-06-03 12:45:00|7391.2|7367.8|7389.7|7366.3|7399.4|7376|7388.7|7365.3|0
1654260600000|2022-06-03 12:50:00|7389.4|7366|7391.8|7368.4|7393.4|7370|7385.5|7362.1|0
1654260900000|2022-06-03 12:55:00|7391.7|7368.3|7393|7369.6|7393.9|7370.5|7385|7361.6|0
1654261200000|2022-06-03 13:00:00|7392.6|7369.2|7393.7|7370.3|7395.9|7372.5|7389.2|7365.8|0
1654261500000|2022-06-03 13:05:00|7393.4|7370|7390.7|7367.3|7397.1|7373.7|7390.7|7367.3|0
1654261800000|2022-06-03 13:10:00|7390.5|7367.1|7388.6|7365.2|7392.2|7368.8|7386.3|7362.9|0
1654262100000|2022-06-03 13:15:00|7388|7364.6|7389.7|7366.3|7390.7|7367.3|7386.2|7362.8|0
1654262400000|2022-06-03 13:20:00|7390|7366.6|7386|7362.6|7390.3|7366.9|7384.4|7361|0
1654262700000|2022-06-03 13:25:00|7386.1|7362.7|7375.9|7352.5|7386.3|7362.9|7375.9|7352.5|0
1654263000000|2022-06-03 13:30:00|7377.2|7353.8|7374|7350.6|7392.4|7369|7372.5|7349.1|0
1654263300000|2022-06-03 13:35:00|7374.1|7350.7|7361|7337.6|7378|7354.6|7354.6|7331.2|0
1654263600000|2022-06-03 13:40:00|7361.9|7338.5|7340.1|7316.7|7367.3|7343.9|7340|7316.6|0
1654263900000|2022-06-03 13:45:00|7338.5|7315.1|7357.8|7334.4|7358.8|7335.4|7333.5|7310.1|0
1654264200000|2022-06-03 13:50:00|7358.6|7335.2|7361|7337.6|7361.1|7337.7|7347.8|7324.4|0
1654264500000|2022-06-03 13:55:00|7361.2|7337.8|7379.3|7355.9|7383.9|7360.5|7360.7|7337.3|0
1654264800000|2022-06-03 14:00:00|7380.2|7356.8|7393.1|7369.7|7401.3|7377.9|7374.1|7350.7|0
1654265100000|2022-06-03 14:05:00|7393.2|7369.8|7399.6|7376.2|7411.7|7388.3|7385.1|7361.7|0
1654265400000|2022-06-03 14:10:00|7399.4|7376|7387.1|7363.7|7401.8|7378.4|7382.2|7358.8|0
1654265700000|2022-06-03 14:15:00|7387.2|7363.8|7388.5|7365.1|7399.5|7376.1|7385.1|7361.7|0
1654266000000|2022-06-03 14:20:00|7388.3|7364.9|7380.4|7357|7388.3|7364.9|7373.3|7349.9|0
1654266300000|2022-06-03 14:25:00|7380.2|7356.8|7370.2|7346.8|7380.2|7356.8|7367|7343.6|0
1654266600000|2022-06-03 14:30:00|7370.1|7346.7|7374.6|7351.2|7376|7352.6|7361|7337.6|0
1654266900000|2022-06-03 14:35:00|7374.7|7351.3|7360.5|7337.1|7375.7|7352.3|7357.4|7334|0
1654267200000|2022-06-03 14:40:00|7360.4|7337|7361.1|7337.7|7363.4|7340|7355.9|7332.5|0
1654267500000|2022-06-03 14:45:00|7362.8|7339.4|7367.2|7343.8|7371.9|7348.5|7360.7|7337.3|0
1654267800000|2022-06-03 14:50:00|7367.1|7343.7|7363.1|7339.7|7370.9|7347.5|7363|7339.6|0
1654268100000|2022-06-03 14:55:00|7363.2|7339.8|7358.2|7334.8|7363.6|7340.2|7357.3|7333.9|0
1654268400000|2022-06-03 15:00:00|7359.9|7336.5|7350|7326.6|7359.9|7336.5|7346.5|7323.1|0
1654268700000|2022-06-03 15:05:00|7350.1|7326.7|7350.9|7327.5|7352.1|7328.7|7345.4|7322|0
1654269000000|2022-06-03 15:10:00|7351.1|7327.7|7346.4|7323|7352.9|7329.5|7343.1|7319.7|0
1654269300000|2022-06-03 15:15:00|7346.2|7322.8|7356.2|7332.8|7357|7333.6|7346.2|7322.8|0
1654269600000|2022-06-03 15:20:00|7355.4|7332|7353.1|7329.7|7355.9|7332.5|7351.7|7328.3|0
1654269900000|2022-06-03 15:25:00|7353|7329.6|7348.4|7325|7353|7329.6|7345.2|7321.8|0
1654270200000|2022-06-03 15:30:00|7348.3|7324.9|7357.9|7334.5|7357.9|7334.5|7346.6|7323.2|0
1654270500000|2022-06-03 15:35:00|7358|7334.6|7369.8|7346.4|7372|7348.6|7356.7|7333.3|0
1654270800000|2022-06-03 15:40:00|7369.7|7346.3|7364.1|7340.7|7371.1|7347.7|7363.1|7339.7|0
1654271100000|2022-06-03 15:45:00|7364|7340.6|7355.9|7332.5|7364.4|7341|7355.2|7331.8|0
1654271400000|2022-06-03 15:50:00|7355.8|7332.4|7359.4|7336|7360.3|7336.9|7352|7328.6|0
1654271700000|2022-06-03 15:55:00|7359.6|7336.2|7361.3|7337.9|7362.6|7339.2|7357.4|7334|0
1654272000000|2022-06-03 16:00:00|7361.1|7337.7|7373.9|7350.5|7376.1|7352.7|7360.8|7337.4|0
1654272300000|2022-06-03 16:05:00|7374|7350.6|7361.7|7338.3|7374.7|7351.3|7361.2|7337.8|0
1654272600000|2022-06-03 16:10:00|7361.8|7338.4|7364.2|7340.8|7364.2|7340.8|7356.9|7333.5|0
1654272900000|2022-06-03 16:15:00|7364.1|7340.7|7357.8|7334.4|7368.4|7345|7357.8|7334.4|0
1654273200000|2022-06-03 16:20:00|7357.7|7334.3|7373.8|7350.4|7375.5|7352.1|7355.4|7332|0
1654273500000|2022-06-03 16:25:00|7373.7|7350.3|7370.7|7347.3|7374.3|7350.9|7369.1|7345.7|0
1654273800000|2022-06-03 16:30:00|7370.6|7347.2|7373|7349.6|7374.4|7351|7370.1|7346.7|0
1654274100000|2022-06-03 16:35:00|7373.1|7349.7|7380.6|7357.2|7381.2|7357.8|7372.8|7349.4|0
1654274400000|2022-06-03 16:40:00|7380.7|7357.3|7376.3|7352.9|7381|7357.6|7374.6|7351.2|0
1654274700000|2022-06-03 16:45:00|7376.4|7353|7384|7360.6|7385.4|7362|7375.9|7352.5|0
1654275000000|2022-06-03 16:50:00|7383.9|7360.5|7380.9|7357.5|7383.9|7360.5|7374.4|7351|0
1654275300000|2022-06-03 16:55:00|7380.8|7357.4|7387.5|7364.1|7389.9|7366.5|7380.7|7357.3|0
1654275600000|2022-06-03 17:00:00|7387.6|7364.2|7400.9|7377.5|7401.8|7378.4|7385.4|7362|0
1654275900000|2022-06-03 17:05:00|7400.8|7377.4|7392.6|7369.2|7401.1|7377.7|7392.1|7368.7|0
1654276200000|2022-06-03 17:10:00|7392.5|7369.1|7389.4|7366|7394.7|7371.3|7389.1|7365.7|0
1654276500000|2022-06-03 17:15:00|7389.3|7365.9|7373.3|7349.9|7389.4|7366|7372.9|7349.5|0
1654276800000|2022-06-03 17:20:00|7373.2|7349.8|7378.6|7355.2|7378.6|7355.2|7372.9|7349.5|0
1654277100000|2022-06-03 17:25:00|7378.5|7355.1|7382.6|7359.2|7383.3|7359.9|7376.4|7353|0
1654277400000|2022-06-03 17:30:00|7382.5|7359.1|7376.1|7352.7|7382.6|7359.2|7372.9|7349.5|0
1654277700000|2022-06-03 17:35:00|7376.2|7352.8|7376.2|7352.8|7379.2|7355.8|7375.5|7352.1|0
1654278000000|2022-06-03 17:40:00|7376.3|7352.9|7364.4|7341|7376.3|7352.9|7359.7|7336.3|0
1654278300000|2022-06-03 17:45:00|7364.3|7340.9|7368.3|7344.9|7368.9|7345.5|7363.6|7340.2|0
1654278600000|2022-06-03 17:50:00|7368.4|7345|7367.6|7344.2|7368.9|7345.5|7367.5|7344.1|0
1654278900000|2022-06-03 17:55:00|7367.5|7344.1|7366.5|7343.1|7368.2|7344.8|7366.1|7342.7|0
1654279200000|2022-06-03 18:00:00|7366.4|7343|7367.9|7344.5|7368.4|7345|7362.6|7339.2|0
1654279500000|2022-06-03 18:05:00|7367.7|7344.3|7368.6|7345.2|7369.4|7346|7363.6|7340.2|0
1654279800000|2022-06-03 18:10:00|7368.5|7345.1|7368|7344.6|7371.4|7348|7366.5|7343.1|0
1654280100000|2022-06-03 18:15:00|7368.1|7344.7|7372.4|7349|7372.5|7349.1|7365.2|7341.8|0
1654280400000|2022-06-03 18:20:00|7372.5|7349.1|7369.8|7346.4|7373.8|7350.4|7369|7345.6|0
1654280700000|2022-06-03 18:25:00|7369.9|7346.5|7380.9|7357.5|7381|7357.6|7369.6|7346.2|0
1654281000000|2022-06-03 18:30:00|7380.8|7357.4|7373.9|7350.5|7380.9|7357.5|7373.5|7350.1|0
1654281300000|2022-06-03 18:35:00|7374|7350.6|7364.9|7341.5|7374.3|7350.9|7364.1|7340.7|0
1654281600000|2022-06-03 18:40:00|7364.8|7341.4|7369.5|7346.1|7369.5|7346.1|7364.1|7340.7|0
1654281900000|2022-06-03 18:45:00|7369.4|7346|7371.9|7348.5|7372.1|7348.7|7368.6|7345.2|0
1654282200000|2022-06-03 18:50:00|7372|7348.6|7371.9|7348.5|7374.3|7350.9|7370.2|7346.8|0
1654282500000|2022-06-03 18:55:00|7371.8|7348.4|7374|7350.6|7374.6|7351.2|7371.3|7347.9|0
1654282800000|2022-06-03 19:00:00|7374.1|7350.7|7372.4|7349|7374.8|7351.4|7365.4|7342|0
1654283100000|2022-06-03 19:05:00|7372.3|7348.9|7358.5|7335.1|7373.2|7349.8|7356|7332.6|0
1654283400000|2022-06-03 19:10:00|7358.6|7335.2|7352.3|7328.9|7360.3|7336.9|7350.5|7327.1|0
1654283700000|2022-06-03 19:15:00|7352.2|7328.8|7351.7|7328.3|7352.9|7329.5|7348|7324.6|0
1654284000000|2022-06-03 19:20:00|7351.8|7328.4|7351.4|7328|7354.5|7331.1|7349.7|7326.3|0
1654284300000|2022-06-03 19:25:00|7351.3|7327.9|7360.3|7336.9|7360.3|7336.9|7351.2|7327.8|0
1654284600000|2022-06-03 19:30:00|7360.2|7336.8|7359|7335.6|7360.7|7337.3|7356.7|7333.3|0
1654284900000|2022-06-03 19:35:00|7359.1|7335.7|7362.9|7339.5|7366.1|7342.7|7356.3|7332.9|0
1654285200000|2022-06-03 19:40:00|7362.8|7339.4|7360.1|7336.7|7365.4|7342|7359.8|7336.4|0
1654285500000|2022-06-03 19:45:00|7359.8|7336.4|7360.7|7337.3|7365.3|7341.9|7357.7|7334.3|0
1654285800000|2022-06-03 19:50:00|7359.7|7336.3|7360.4|7337|7364.9|7341.5|7351.3|7327.9|0
1654286100000|2022-06-03 19:55:00|7360.3|7336.9|7356.7|7333.3|7364.7|7341.3|7353.6|7330.2|0
1654286400000|2022-06-03 20:00:00|7357.3|7333.9|7355.9|7332.5|7358.4|7335|7351.4|7328|0
1654286700000|2022-06-03 20:05:00|7356.1|7332.7|7361.6|7338.2|7362.3|7338.9|7355.6|7332.2|0
1654287000000|2022-06-03 20:10:00|7361.9|7338.5|7364.4|7341|7365.4|7342|7360.5|7337.1|0
1654287300000|2022-06-03 20:15:00|7364.1|7340.7|7360.2|7336.8|7364.1|7340.7|7358.4|7335|0
1654287600000|2022-06-03 20:20:00|7360.3|7336.9|7360.9|7337.5|7362.6|7339.2|7360.2|7336.8|0
1654287900000|2022-06-03 20:25:00|7361.2|7337.8|7359.5|7336.1|7361.6|7338.2|7358.4|7335|0
1654288200000|2022-06-03 20:30:00|7359.1|7335.7|7358.9|7335.5|7360.2|7336.8|7357.3|7333.9|0
1654288500000|2022-06-03 20:35:00|7359.1|7335.7|7361|7337.6|7361.2|7337.8|7358.1|7334.7|0
1654288800000|2022-06-03 20:40:00|7360.9|7337.5|7361.6|7338.2|7361.9|7338.5|7360.5|7337.1|0
1654289100000|2022-06-03 20:45:00|7361.2|7337.8|7363|7339.6|7363|7339.6|7360|7336.6|0
1654289400000|2022-06-03 20:50:00|7363.3|7339.9|7359.8|7336.4|7363.7|7340.3|7359.1|7335.7|0
1654289700000|2022-06-03 20:55:00|7360.1|7336.7|7359.3|7335.9|7360.5|7337.1|7357.5|7334.1|0
1654290000000|2022-06-03 21:00:00|7359.2|7335.8|7359.2|7335.8|7359.2|7335.8|7359.2|7335.8|0
1654466400000|2022-06-05 22:00:00|7366.6|7343.2|7368.4|7345|7370|7346.6|7365.2|7341.8|0
1654466700000|2022-06-05 22:05:00|7368.2|7344.8|7364.9|7341.5|7370.5|7347.1|7364.2|7340.8|0
1654467000000|2022-06-05 22:10:00|7364.8|7341.4|7362.2|7338.8|7365.2|7341.8|7361.3|7337.9|0
1654467300000|2022-06-05 22:15:00|7362|7338.6|7359.9|7336.5|7363.4|7340|7358.8|7335.4|0
1654467600000|2022-06-05 22:20:00|7360|7336.6|7360.6|7337.2|7363|7339.6|7359.9|7336.5|0
1654467900000|2022-06-05 22:25:00|7360.7|7337.3|7357.4|7334|7363.4|7340|7356.4|7333|0
1654468200000|2022-06-05 22:30:00|7357.6|7334.2|7357.1|7333.7|7359.2|7335.8|7356|7332.6|0
1654468500000|2022-06-05 22:35:00|7357.2|7333.8|7362|7338.6|7362.7|7339.3|7357.2|7333.8|0
1654468800000|2022-06-05 22:40:00|7362.1|7338.7|7360.9|7337.5|7363.4|7340|7360.2|7336.8|0
1654469100000|2022-06-05 22:45:00|7361.1|7337.7|7362.7|7339.3|7363.4|7340|7361.1|7337.7|0
1654469400000|2022-06-05 22:50:00|7362.8|7339.4|7360.9|7337.5|7363.4|7340|7360.9|7337.5|0
1654469700000|2022-06-05 22:55:00|7361.3|7337.9|7361.6|7338.2|7362|7338.6|7359.9|7336.5|0
1654470000000|2022-06-05 23:00:00|7361.8|7338.4|7360.2|7336.8|7362|7338.6|7358.5|7335.1|0
1654470300000|2022-06-05 23:05:00|7360.1|7336.7|7360.4|7337|7361.6|7338.2|7359.5|7336.1|0
1654470600000|2022-06-05 23:10:00|7360.6|7337.2|7361.6|7338.2|7362|7338.6|7360.6|7337.2|0
1654470900000|2022-06-05 23:15:00|7361.8|7338.4|7361.6|7338.2|7362|7338.6|7360.9|7337.5|0
1654471200000|2022-06-05 23:20:00|7361.5|7338.1|7362|7338.6|7362|7338.6|7360.9|7337.5|0
1654471500000|2022-06-05 23:25:00|7361.7|7338.3|7361.6|7338.2|7362|7338.6|7361.3|7337.9|0
1654471800000|2022-06-05 23:30:00|7362|7338.6|7361.3|7337.9|7362.3|7338.9|7361.3|7337.9|0
1654472100000|2022-06-05 23:35:00|7361.6|7338.2|7358.6|7335.2|7361.6|7338.2|7356.7|7333.3|0
1654472400000|2022-06-05 23:40:00|7358.8|7335.4|7362|7338.6|7362|7338.6|7358.5|7335.1|0
1654472700000|2022-06-05 23:45:00|7362.9|7339.5|7365.9|7342.5|7367.6|7344.2|7362.9|7339.5|0
1654473000000|2022-06-05 23:50:00|7366.2|7342.8|7363.8|7340.4|7366.2|7342.8|7363.1|7339.7|0
1654473300000|2022-06-05 23:55:00|7363.5|7340.1|7347.2|7323.8|7364.1|7340.7|7346.8|7323.4|0
1654473600000|2022-06-06 00:00:00|7346.6|7323.2|7350|7326.6|7351.8|7328.4|7341.5|7318.1|0
1654473900000|2022-06-06 00:05:00|7349.7|7326.3|7351.8|7328.4|7352.5|7329.1|7347.9|7324.5|0
1654474200000|2022-06-06 00:10:00|7351.5|7328.1|7354.6|7331.2|7354.6|7331.2|7351.4|7328|0
1654474500000|2022-06-06 00:15:00|7355.9|7332.5|7355.3|7331.9|7357.2|7333.8|7352.3|7328.9|0
1654474800000|2022-06-06 00:20:00|7355.5|7332.1|7357.3|7333.9|7357.3|7333.9|7354.4|7331|0
1654475100000|2022-06-06 00:25:00|7357.5|7334.1|7354.6|7331.2|7357.6|7334.2|7353.7|7330.3|0
1654475400000|2022-06-06 00:30:00|7354.7|7331.3|7353.8|7330.4|7355.6|7332.2|7353.1|7329.7|0
1654475700000|2022-06-06 00:35:00|7353.7|7330.3|7350.5|7327.1|7353.7|7330.3|7349.8|7326.4|0
1654476000000|2022-06-06 00:40:00|7350.6|7327.2|7351.4|7328|7353.1|7329.7|7349.2|7325.8|0
1654476300000|2022-06-06 00:45:00|7351.6|7328.2|7360.8|7337.4|7361.1|7337.7|7350.6|7327.2|0
1654476600000|2022-06-06 00:50:00|7360.9|7337.5|7360.5|7337.1|7361.8|7338.4|7359.7|7336.3|0
1654476900000|2022-06-06 00:55:00|7360.2|7336.8|7375.8|7352.4|7376.9|7353.5|7359.3|7335.9|0
1654477200000|2022-06-06 01:00:00|7375.6|7352.2|7383.5|7360.1|7383.5|7360.1|7373.4|7350|0
1654477500000|2022-06-06 01:05:00|7383.2|7359.8|7385.6|7362.2|7385.6|7362.2|7381.4|7358|0
1654477800000|2022-06-06 01:10:00|7385.9|7362.5|7392.4|7369|7398.5|7375.1|7383.8|7360.4|0
1654478100000|2022-06-06 01:15:00|7392.9|7369.5|7356.6|7350.6|7409.6|7403.6|7355.6|7349.6|3214
1654478400000|2022-06-06 01:20:00|7352.6|7346.6|7346.6|7340.6|7360.6|7354.6|7340.6|7334.6|1443
1654478700000|2022-06-06 01:25:00|7345.6|7339.6|7328.6|7322.6|7349.6|7343.6|7328.6|7322.6|1259
1654479000000|2022-06-06 01:30:00|7330.6|7324.6|7281.6|7275.6|7338.6|7332.6|7274.6|7268.6|6439
1654479300000|2022-06-06 01:35:00|7282.6|7276.6|7299.6|7293.6|7306.6|7300.6|7277.6|7271.6|3023
1654479600000|2022-06-06 01:40:00|7300.6|7294.6|7289.6|7283.6|7306.6|7300.6|7276.6|7270.6|1936
1654479900000|2022-06-06 01:45:00|7288.6|7282.6|7326.6|7320.6|7326.6|7320.6|7280.6|7274.6|1452
1654480200000|2022-06-06 01:50:00|7327.6|7321.6|7347.6|7341.6|7360.6|7354.6|7318.6|7312.6|2487
1654480500000|2022-06-06 01:55:00|7348.6|7342.6|7326.6|7320.6|7350.6|7344.6|7322.6|7316.6|1405
1654480800000|2022-06-06 02:00:00|7324.6|7318.6|7337.6|7331.6|7345.6|7339.6|7318.6|7312.6|1372
1654481100000|2022-06-06 02:05:00|7338.6|7332.6|7353.6|7347.6|7360.6|7354.6|7330.6|7324.6|1252
1654481400000|2022-06-06 02:10:00|7354.6|7348.6|7356.6|7350.6|7358.6|7352.6|7343.6|7337.6|862
1654481700000|2022-06-06 02:15:00|7358.6|7352.6|7362.6|7356.6|7366.6|7360.6|7346.6|7340.6|888
1654482000000|2022-06-06 02:20:00|7364.6|7358.6|7353.6|7347.6|7373.6|7367.6|7353.6|7347.6|1081
1654482300000|2022-06-06 02:25:00|7352.6|7346.6|7355.6|7349.6|7360.6|7354.6|7350.6|7344.6|1037
1654482600000|2022-06-06 02:30:00|7358.6|7352.6|7376.6|7370.6|7381.6|7375.6|7357.6|7351.6|1069
1654482900000|2022-06-06 02:35:00|7375.6|7369.6|7393.6|7387.6|7396.6|7390.6|7372.6|7366.6|1430
1654483200000|2022-06-06 02:40:00|7394.6|7388.6|7378.6|7372.6|7394.6|7388.6|7376.6|7370.6|1105
1654483500000|2022-06-06 02:45:00|7380.6|7374.6|7387.6|7381.6|7391.6|7385.6|7374.6|7368.6|902
1654483800000|2022-06-06 02:50:00|7388.6|7382.6|7381.6|7375.6|7403.6|7397.6|7380.6|7374.6|1257
1654484100000|2022-06-06 02:55:00|7382.6|7376.6|7372.6|7366.6|7387.6|7381.6|7369.6|7363.6|886
1654484400000|2022-06-06 03:00:00|7371.6|7365.6|7358.6|7352.6|7373.6|7367.6|7353.6|7347.6|988
1654484700000|2022-06-06 03:05:00|7357.6|7351.6|7372.6|7366.6|7373.6|7367.6|7349.6|7343.6|812
1654485000000|2022-06-06 03:10:00|7373.6|7367.6|7372.6|7366.6|7376.6|7370.6|7365.6|7359.6|473
1654485300000|2022-06-06 03:15:00|7373.6|7367.6|7380.6|7374.6|7384.6|7378.6|7372.6|7366.6|637
1654485600000|2022-06-06 03:20:00|7379.6|7373.6|7379.6|7373.6|7380.6|7374.6|7368.6|7362.6|919
1654485900000|2022-06-06 03:25:00|7378.6|7372.6|7373.6|7367.6|7383.6|7377.6|7372.6|7366.6|575
1654486200000|2022-06-06 03:30:00|7372.6|7366.6|7382.6|7376.6|7385.6|7379.6|7369.6|7363.6|4449
1654486500000|2022-06-06 03:35:00|7381.6|7375.6|7379.6|7373.6|7382.6|7376.6|7377.6|7371.6|310
1654486800000|2022-06-06 03:40:00|7378.6|7372.6|7391.6|7385.6|7391.6|7385.6|7378.6|7372.6|465
1654487100000|2022-06-06 03:45:00|7390.6|7384.6|7387.6|7381.6|7393.6|7387.6|7384.6|7378.6|466
1654487400000|2022-06-06 03:50:00|7388.6|7382.6|7379.6|7373.6|7388.6|7382.6|7378.6|7372.6|688
1654487700000|2022-06-06 03:55:00|7378.6|7372.6|7377.6|7371.6|7381.6|7375.6|7373.6|7367.6|304
1654488000000|2022-06-06 04:00:00|7384|7360.6|7383.2|7359.8|7384|7360.6|7382|7358.6|1
1654488300000|2022-06-06 04:05:00|7383.5|7360.1|7384.8|7361.4|7385|7361.6|7383.2|7359.8|0
1654488600000|2022-06-06 04:10:00|7384.5|7361.1|7386.4|7363|7387.1|7363.7|7384.5|7361.1|0
1654488900000|2022-06-06 04:15:00|7386.6|7363.2|7387.9|7364.5|7387.9|7364.5|7386.3|7362.9|0
1654489200000|2022-06-06 04:20:00|7388.2|7364.8|7387.5|7364.1|7388.5|7365.1|7386.4|7363|0
1654489500000|2022-06-06 04:25:00|7387.8|7364.4|7389|7365.6|7389.7|7366.3|7387.8|7364.4|0
1654489800000|2022-06-06 04:30:00|7388.9|7365.5|7388.1|7364.7|7389.4|7366|7387.6|7364.2|0
1654490100000|2022-06-06 04:35:00|7388.4|7365|7389.4|7366|7389.4|7366|7388|7364.6|0
1654490400000|2022-06-06 04:40:00|7389.2|7365.8|7388.9|7365.5|7389.4|7366|7388.2|7364.8|0
1654490700000|2022-06-06 04:45:00|7388.5|7365.1|7389.2|7365.8|7389.7|7366.3|7388.5|7365.1|0
1654491000000|2022-06-06 04:50:00|7389|7365.6|7387.9|7364.5|7389.4|7366|7387.4|7364|0
1654491300000|2022-06-06 04:55:00|7388.2|7364.8|7387.6|7364.2|7388.2|7364.8|7386.8|7363.4|0
1654491600000|2022-06-06 05:00:00|7388.2|7364.8|7396.6|7390.6|7401.6|7395.6|7379.6|7364.8|1471
1654491900000|2022-06-06 05:05:00|7397.6|7391.6|7412.6|7406.6|7414.6|7408.6|7389.6|7383.6|1156
1654492200000|2022-06-06 05:10:00|7410.6|7404.6|7397.6|7391.6|7410.6|7404.6|7397.6|7391.6|773
1654492500000|2022-06-06 05:15:00|7396.6|7390.6|7389.6|7383.6|7398.6|7392.6|7388.6|7382.6|891
1654492800000|2022-06-06 05:20:00|7388.6|7382.6|7389.6|7383.6|7391.6|7385.6|7381.6|7375.6|578
1654493100000|2022-06-06 05:25:00|7390.6|7384.6|7384.6|7378.6|7392.6|7386.6|7376.6|7370.6|580
1654493400000|2022-06-06 05:30:00|7385.6|7379.6|7390.6|7384.6|7390.6|7384.6|7374.6|7368.6|567
1654493700000|2022-06-06 05:35:00|7391.6|7385.6|7398.6|7392.6|7401.6|7395.6|7390.6|7384.6|576
1654494000000|2022-06-06 05:40:00|7399.6|7393.6|7400.6|7394.6|7407.6|7401.6|7393.6|7387.6|928
1654494300000|2022-06-06 05:45:00|7399.6|7393.6|7403.6|7397.6|7407.6|7401.6|7397.6|7391.6|878
1654494600000|2022-06-06 05:50:00|7402.6|7396.6|7402.6|7396.6|7408.6|7402.6|7398.6|7392.6|749
1654494900000|2022-06-06 05:55:00|7403.6|7397.6|7402.6|7396.6|7405.6|7399.6|7394.6|7388.6|562
1654495200000|2022-06-06 06:00:00|7401.6|7395.6|7406.6|7400.6|7407.6|7401.6|7396.6|7390.6|671
1654495500000|2022-06-06 06:05:00|7407.6|7401.6|7419.6|7413.6|7429.6|7423.6|7400.6|7394.6|833
1654495800000|2022-06-06 06:10:00|7417.6|7411.6|7419.6|7413.6|7421.6|7415.6|7406.6|7400.6|1307
1654496100000|2022-06-06 06:15:00|7420.6|7414.6|7421.6|7415.6|7423.6|7417.6|7413.6|7407.6|838
1654496400000|2022-06-06 06:20:00|7420.6|7414.6|7414.6|7408.6|7424.6|7418.6|7412.6|7406.6|703
1654496700000|2022-06-06 06:25:00|7415.6|7409.6|7409.6|7403.6|7415.6|7409.6|7407.6|7401.6|833
1654497000000|2022-06-06 06:30:00|7408.6|7402.6|7413.6|7407.6|7431.6|7425.6|7408.6|7402.6|1105
1654497300000|2022-06-06 06:35:00|7414.6|7408.6|7426.6|7420.6|7426.6|7420.6|7413.6|7407.6|779
1654497600000|2022-06-06 06:40:00|7425.6|7419.6|7425.6|7419.6|7430.6|7424.6|7422.6|7416.6|941
1654497900000|2022-06-06 06:45:00|7426.6|7420.6|7416.6|7410.6|7428.6|7422.6|7414.6|7408.6|723
1654498200000|2022-06-06 06:50:00|7417.6|7411.6|7414.6|7408.6|7417.6|7411.6|7409.6|7403.6|694
1654498500000|2022-06-06 06:55:00|7413.6|7407.6|7421.6|7415.6|7424.6|7418.6|7413.6|7407.6|958
1654498800000|2022-06-06 07:00:00|7422.6|7416.6|7425.6|7419.6|7426.6|7420.6|7417.6|7411.6|864
1654499100000|2022-06-06 07:05:00|7424.6|7418.6|7418.6|7412.6|7429.6|7423.6|7418.6|7412.6|817
1654499400000|2022-06-06 07:10:00|7417.6|7411.6|7415.6|7409.6|7418.6|7412.6|7411.6|7405.6|979
1654499700000|2022-06-06 07:15:00|7416.6|7410.6|7418.6|7412.6|7425.6|7419.6|7416.6|7410.6|1371
1654500000000|2022-06-06 07:20:00|7417.6|7411.6|7414.6|7408.6|7418.6|7412.6|7409.6|7403.6|755
1654500300000|2022-06-06 07:25:00|7415.6|7409.6|7401.6|7395.6|7415.6|7409.6|7399.6|7393.6|1062
1654500600000|2022-06-06 07:30:00|7400.6|7394.6|7396.6|7390.6|7401.6|7395.6|7393.6|7387.6|1266
1654500900000|2022-06-06 07:35:00|7397.6|7391.6|7400.6|7394.6|7402.6|7396.6|7395.6|7389.6|1845
1654501200000|2022-06-06 07:40:00|7401.6|7395.6|7423.6|7417.6|7423.6|7417.6|7396.6|7390.6|2700
1654501500000|2022-06-06 07:45:00|7424.6|7418.6|7494.6|7488.6|7495.6|7489.6|7424.6|7418.6|3720
1654501800000|2022-06-06 07:50:00|7493.6|7487.6|7489.6|7483.6|7535.6|7529.6|7489.6|7483.6|5566
1654502100000|2022-06-06 07:55:00|7488.6|7482.6|7502.6|7496.6|7518.6|7512.6|7487.6|7481.6|5193
1654502400000|2022-06-06 08:00:00|7500.8|7494.8|7502.8|7496.8|7514.8|7508.8|7498.8|7492.8|4130
1654502700000|2022-06-06 08:05:00|7501.8|7495.8|7522.8|7516.8|7522.8|7516.8|7499.8|7493.8|4091
1654503000000|2022-06-06 08:10:00|7521.8|7515.8|7520.8|7514.8|7530.8|7524.8|7513.8|7507.8|3575
1654503300000|2022-06-06 08:15:00|7521.8|7515.8|7526.8|7520.8|7527.8|7521.8|7516.8|7510.8|2078
1654503600000|2022-06-06 08:20:00|7527.8|7521.8|7531.8|7525.8|7533.8|7527.8|7521.8|7515.8|1619
1654503900000|2022-06-06 08:25:00|7533.8|7527.8|7549.8|7543.8|7551.8|7545.8|7529.8|7523.8|1592
1654504200000|2022-06-06 08:30:00|7555|7531.6|7552.8|7529.4|7558.5|7535.1|7552.3|7528.9|2
1654504500000|2022-06-06 08:35:00|7552.5|7529.1|7553.2|7529.8|7553.7|7530.3|7552|7528.6|0
1654504800000|2022-06-06 08:40:00|7553.4|7530|7553.5|7530.1|7555.5|7532.1|7553.2|7529.8|0
1654505100000|2022-06-06 08:45:00|7553.8|7530.4|7543.2|7519.8|7553.8|7530.4|7539.6|7516.2|0
1654505400000|2022-06-06 08:50:00|7543.3|7519.9|7546|7522.6|7546.1|7522.7|7540.5|7517.1|0
1654505700000|2022-06-06 08:55:00|7546.4|7523|7545.4|7522|7546.9|7523.5|7543.5|7520.1|0
1654506000000|2022-06-06 09:00:00|7545.6|7522.2|7543.3|7519.9|7546.3|7522.9|7542.3|7518.9|0
1654506300000|2022-06-06 09:05:00|7543.5|7520.1|7541.5|7518.1|7543.8|7520.4|7541.5|7518.1|0
1654506600000|2022-06-06 09:10:00|7541.6|7518.2|7542.3|7518.9|7542.5|7519.1|7541|7517.6|0
1654506900000|2022-06-06 09:15:00|7543.8|7537.8|7536.8|7530.8|7544.8|7538.8|7536.8|7530.8|143
1654507200000|2022-06-06 09:20:00|7537.8|7531.8|7534.8|7528.8|7539.8|7533.8|7534.8|7528.8|70
1654507500000|2022-06-06 09:25:00|7533.8|7527.8|7529.8|7523.8|7535.8|7529.8|7527.8|7521.8|149
1654507800000|2022-06-06 09:30:00|7528.8|7522.8|7533.8|7527.8|7534.8|7528.8|7528.8|7522.8|157
1654508100000|2022-06-06 09:35:00|7534.8|7528.8|7524.8|7518.8|7534.8|7528.8|7524.8|7518.8|163
1654508400000|2022-06-06 09:40:00|7525.8|7519.8|7520.8|7514.8|7527.8|7521.8|7520.8|7514.8|252
1654508700000|2022-06-06 09:45:00|7521.8|7515.8|7524.8|7518.8|7526.8|7520.8|7521.8|7515.8|100
1654509000000|2022-06-06 09:50:00|7522.8|7516.8|7519.8|7513.8|7522.8|7516.8|7516.8|7510.8|87
1654509300000|2022-06-06 09:55:00|7520.8|7514.8|7525.8|7519.8|7525.8|7519.8|7520.8|7514.8|54
1654509600000|2022-06-06 10:00:00|7525.3|7519.3|7525.3|7519.3|7529.3|7523.3|7522.8|7516.8|63
1654509900000|2022-06-06 10:05:00|7525.8|7519.8|7530.8|7524.8|7531.3|7525.3|7524.3|7518.3|85
1654510200000|2022-06-06 10:10:00|7530.3|7524.3|7530.3|7524.3|7531.8|7525.8|7529.3|7523.3|45
1654510500000|2022-06-06 10:15:00|7529.8|7523.8|7530.3|7524.3|7532.3|7526.3|7529.3|7523.3|47
1654510800000|2022-06-06 10:20:00|7529.8|7523.8|7532.3|7526.3|7532.8|7526.8|7527.8|7521.8|69
1654511100000|2022-06-06 10:25:00|7532.8|7526.8|7535.3|7529.3|7536.3|7530.3|7531.3|7525.3|93
1654511400000|2022-06-06 10:30:00|7534.8|7528.8|7533.8|7527.8|7536.8|7530.8|7532.3|7526.3|104
1654511700000|2022-06-06 10:35:00|7533.3|7527.3|7528.8|7522.8|7534.3|7528.3|7526.3|7520.3|79
1654512000000|2022-06-06 10:40:00|7528.3|7522.3|7526.3|7520.3|7529.3|7523.3|7524.3|7518.3|88
1654512300000|2022-06-06 10:45:00|7525.8|7519.8|7524.8|7518.8|7525.8|7519.8|7521.8|7515.8|63
1654512600000|2022-06-06 10:50:00|7524.3|7518.3|7530.3|7524.3|7530.3|7524.3|7524.3|7518.3|72
1654512900000|2022-06-06 10:55:00|7531.3|7525.3|7525.8|7519.8|7532.3|7526.3|7524.8|7518.8|64
1654513200000|2022-06-06 11:00:00|7525.3|7519.3|7522.3|7516.3|7525.3|7519.3|7520.3|7514.3|49
1654513500000|2022-06-06 11:05:00|7521.8|7515.8|7522.8|7516.8|7524.3|7518.3|7520.3|7514.3|303
1654513800000|2022-06-06 11:10:00|7523.3|7517.3|7519.8|7513.8|7523.3|7517.3|7519.3|7513.3|84
1654514100000|2022-06-06 11:15:00|7520.3|7514.3|7524.3|7518.3|7524.3|7518.3|7519.3|7513.3|35
1654514400000|2022-06-06 11:20:00|7523.8|7517.8|7530.3|7524.3|7530.3|7524.3|7522.3|7516.3|54
1654514700000|2022-06-06 11:25:00|7530.8|7524.8|7531.3|7525.3|7531.8|7525.8|7527.3|7521.3|158
1654515000000|2022-06-06 11:30:00|7530.3|7524.3|7529.8|7523.8|7531.3|7525.3|7526.3|7520.3|45
1654515300000|2022-06-06 11:35:00|7529.3|7523.3|7530.3|7524.3|7532.3|7526.3|7528.3|7522.3|42
1654515600000|2022-06-06 11:40:00|7529.8|7523.8|7522.3|7516.3|7529.8|7523.8|7522.3|7516.3|53
1654515900000|2022-06-06 11:45:00|7523.3|7517.3|7518.3|7512.3|7524.3|7518.3|7517.3|7511.3|18
1654516200000|2022-06-06 11:50:00|7517.8|7511.8|7522.8|7516.8|7522.8|7516.8|7516.8|7510.8|55
1654516500000|2022-06-06 11:55:00|7523.3|7517.3|7530.3|7524.3|7530.3|7524.3|7522.3|7516.3|95
1654516800000|2022-06-06 12:00:00|7530.8|7524.8|7526.8|7520.8|7531.8|7525.8|7526.3|7520.3|54
1654517100000|2022-06-06 12:05:00|7526.3|7520.3|7527.8|7521.8|7532.3|7526.3|7525.3|7519.3|39
1654517400000|2022-06-06 12:10:00|7527.3|7521.3|7530.8|7524.8|7532.3|7526.3|7527.3|7521.3|40
1654517700000|2022-06-06 12:15:00|7531.3|7525.3|7526.3|7520.3|7531.3|7525.3|7526.3|7520.3|17
1654518000000|2022-06-06 12:20:00|7527.3|7521.3|7523.3|7517.3|7527.3|7521.3|7521.3|7515.3|39
1654518300000|2022-06-06 12:25:00|7522.8|7516.8|7524.3|7518.3|7527.3|7521.3|7522.3|7516.3|56
1654518600000|2022-06-06 12:30:00|7523.8|7517.8|7527.8|7521.8|7528.3|7522.3|7521.3|7515.3|22
1654518900000|2022-06-06 12:35:00|7527.3|7521.3|7533.3|7527.3|7533.3|7527.3|7526.8|7520.8|73
1654519200000|2022-06-06 12:40:00|7532.8|7526.8|7530.3|7524.3|7534.3|7528.3|7529.3|7523.3|93
1654519500000|2022-06-06 12:45:00|7529.8|7523.8|7535.3|7529.3|7536.3|7530.3|7529.3|7523.3|97
1654519800000|2022-06-06 12:50:00|7534.8|7528.8|7532.8|7526.8|7536.8|7530.8|7531.3|7525.3|69
1654520100000|2022-06-06 12:55:00|7533.3|7527.3|7537.8|7531.8|7538.3|7532.3|7531.3|7525.3|113
1654520400000|2022-06-06 13:00:00|7538.3|7532.3|7536.3|7530.3|7539.3|7533.3|7533.3|7527.3|92
1654520700000|2022-06-06 13:05:00|7535.8|7529.8|7538.3|7532.3|7540.3|7534.3|7533.3|7527.3|32
1654521000000|2022-06-06 13:10:00|7538.8|7532.8|7540.3|7534.3|7543.3|7537.3|7538.8|7532.8|63
1654521300000|2022-06-06 13:15:00|7539.8|7533.8|7538.3|7532.3|7540.3|7534.3|7533.8|7527.8|75
1654521600000|2022-06-06 13:20:00|7538.8|7532.8|7543.3|7537.3|7543.3|7537.3|7535.8|7529.8|86
1654521900000|2022-06-06 13:25:00|7542.8|7536.8|7550.3|7544.3|7550.8|7544.8|7541.3|7535.3|325
1654522200000|2022-06-06 13:30:00|7551.3|7545.3|7575.8|7569.8|7584.3|7578.3|7543.3|7537.3|2294
1654522500000|2022-06-06 13:35:00|7576.3|7570.3|7571.8|7565.8|7585.3|7579.3|7565.3|7559.3|747
1654522800000|2022-06-06 13:40:00|7572.3|7566.3|7575.8|7569.8|7579.8|7573.8|7556.3|7550.3|996
1654523100000|2022-06-06 13:45:00|7576.8|7570.8|7556.3|7550.3|7584.3|7578.3|7546.3|7540.3|852
1654523400000|2022-06-06 13:50:00|7556.8|7550.8|7567.3|7561.3|7567.8|7561.8|7548.8|7542.8|417
1654523700000|2022-06-06 13:55:00|7568.3|7562.3|7580.3|7574.3|7580.3|7574.3|7560.8|7554.8|542
1654524000000|2022-06-06 14:00:00|7581.3|7575.3|7584.8|7578.8|7593.3|7587.3|7580.8|7574.8|556
1654524300000|2022-06-06 14:05:00|7584.3|7578.3|7585.3|7579.3|7592.3|7586.3|7580.3|7574.3|469
1654524600000|2022-06-06 14:10:00|7585.8|7579.8|7594.3|7588.3|7599.8|7593.8|7584.8|7578.8|399
1654524900000|2022-06-06 14:15:00|7594.8|7588.8|7584.8|7578.8|7596.3|7590.3|7579.3|7573.3|642
1654525200000|2022-06-06 14:20:00|7584.3|7578.3|7578.3|7572.3|7584.3|7578.3|7576.3|7570.3|425
1654525500000|2022-06-06 14:25:00|7577.8|7571.8|7587.3|7581.3|7590.8|7584.8|7574.8|7568.8|288
1654525800000|2022-06-06 14:30:00|7586.8|7580.8|7579.8|7573.8|7592.3|7586.3|7579.8|7573.8|319
1654526100000|2022-06-06 14:35:00|7580.3|7574.3|7578.8|7572.8|7582.3|7576.3|7569.8|7563.8|327
1654526400000|2022-06-06 14:40:00|7579.3|7573.3|7580.3|7574.3|7580.3|7574.3|7568.8|7562.8|373
1654526700000|2022-06-06 14:45:00|7580.8|7574.8|7584.3|7578.3|7586.3|7580.3|7575.8|7569.8|261
1654527000000|2022-06-06 14:50:00|7583.8|7577.8|7585.8|7579.8|7592.8|7586.8|7581.3|7575.3|386
1654527300000|2022-06-06 14:55:00|7586.3|7580.3|7589.8|7583.8|7594.8|7588.8|7585.3|7579.3|394
1654527600000|2022-06-06 15:00:00|7590.3|7584.3|7582.3|7576.3|7592.3|7586.3|7581.8|7575.8|227
1654527900000|2022-06-06 15:05:00|7582.8|7576.8|7562.3|7556.3|7584.8|7578.8|7562.3|7556.3|296
1654528200000|2022-06-06 15:10:00|7561.8|7555.8|7552.3|7546.3|7563.3|7557.3|7547.8|7541.8|401
1654528500000|2022-06-06 15:15:00|7551.8|7545.8|7538.3|7532.3|7552.8|7546.8|7533.3|7527.3|402
1654528800000|2022-06-06 15:20:00|7537.8|7531.8|7545.8|7539.8|7550.3|7544.3|7535.3|7529.3|333
1654529100000|2022-06-06 15:25:00|7546.3|7540.3|7544.3|7538.3|7549.8|7543.8|7540.8|7534.8|150
1654529400000|2022-06-06 15:30:00|7544.8|7538.8|7535.3|7529.3|7549.8|7543.8|7532.8|7526.8|300
1654529700000|2022-06-06 15:35:00|7534.8|7528.8|7537.3|7531.3|7542.3|7536.3|7529.3|7523.3|393
1654530000000|2022-06-06 15:40:00|7536.8|7530.8|7540.3|7534.3|7540.3|7534.3|7530.3|7524.3|297
1654530300000|2022-06-06 15:45:00|7540.8|7534.8|7531.3|7525.3|7549.3|7543.3|7531.3|7525.3|413
1654530600000|2022-06-06 15:50:00|7531.8|7525.8|7528.8|7522.8|7535.8|7529.8|7527.3|7521.3|226
1654530900000|2022-06-06 15:55:00|7529.3|7523.3|7537.8|7531.8|7540.8|7534.8|7529.3|7523.3|250
1654531200000|2022-06-06 16:00:00|7536.8|7530.8|7507.8|7501.8|7536.8|7530.8|7501.8|7495.8|988
1654531500000|2022-06-06 16:05:00|7509.8|7503.8|7495.8|7489.8|7512.8|7506.8|7493.8|7487.8|449
1654531800000|2022-06-06 16:10:00|7492.8|7486.8|7487.8|7481.8|7497.8|7491.8|7484.8|7478.8|536
1654532100000|2022-06-06 16:15:00|7486.8|7480.8|7490.8|7484.8|7493.8|7487.8|7481.8|7475.8|528
1654532400000|2022-06-06 16:20:00|7488.8|7482.8|7487.8|7481.8|7494.8|7488.8|7487.8|7481.8|385
1654532700000|2022-06-06 16:25:00|7488.8|7482.8|7482.8|7476.8|7494.8|7488.8|7481.8|7475.8|222
1654533000000|2022-06-06 16:30:00|7481.8|7475.8|7492.8|7486.8|7492.8|7486.8|7472.8|7466.8|283
1654533300000|2022-06-06 16:35:00|7493.8|7487.8|7497.8|7491.8|7497.8|7491.8|7489.8|7483.8|260
1654533600000|2022-06-06 16:40:00|7498.8|7492.8|7500.8|7494.8|7503.8|7497.8|7497.8|7491.8|132
1654533900000|2022-06-06 16:45:00|7499.8|7493.8|7502.8|7496.8|7505.8|7499.8|7499.8|7493.8|102
1654534200000|2022-06-06 16:50:00|7501.8|7495.8|7498.8|7492.8|7503.8|7497.8|7492.8|7486.8|101
1654534500000|2022-06-06 16:55:00|7497.8|7491.8|7503.8|7497.8|7504.8|7498.8|7497.8|7491.8|192
1654534800000|2022-06-06 17:00:00|7502.8|7496.8|7498.8|7492.8|7506.8|7500.8|7497.8|7491.8|206
1654535100000|2022-06-06 17:05:00|7499.8|7493.8|7497.8|7491.8|7499.8|7493.8|7494.8|7488.8|224
1654535400000|2022-06-06 17:10:00|7496.8|7490.8|7495.8|7489.8|7497.8|7491.8|7490.8|7484.8|136
1654535700000|2022-06-06 17:15:00|7493.8|7487.8|7492.8|7486.8|7495.8|7489.8|7489.8|7483.8|92
1654536000000|2022-06-06 17:20:00|7491.8|7485.8|7496.8|7490.8|7497.8|7491.8|7488.8|7482.8|129
1654536300000|2022-06-06 17:25:00|7495.8|7489.8|7502.8|7496.8|7502.8|7496.8|7493.8|7487.8|74
1654536600000|2022-06-06 17:30:00|7499.8|7493.8|7505.8|7499.8|7510.8|7504.8|7499.8|7493.8|113
1654536900000|2022-06-06 17:35:00|7504.8|7498.8|7517.8|7511.8|7522.8|7516.8|7504.8|7498.8|122
1654537200000|2022-06-06 17:40:00|7518.8|7512.8|7522.8|7516.8|7522.8|7516.8|7516.8|7510.8|199
1654537500000|2022-06-06 17:45:00|7523.8|7517.8|7519.8|7513.8|7525.8|7519.8|7516.8|7510.8|147
1654537800000|2022-06-06 17:50:00|7518.8|7512.8|7519.8|7513.8|7524.8|7518.8|7516.8|7510.8|122
1654538100000|2022-06-06 17:55:00|7520.8|7514.8|7525.8|7519.8|7526.8|7520.8|7519.8|7513.8|74
1654538400000|2022-06-06 18:00:00|7526.8|7520.8|7523.8|7517.8|7526.8|7520.8|7521.8|7515.8|133
1654538700000|2022-06-06 18:05:00|7524.8|7518.8|7519.8|7513.8|7526.8|7520.8|7516.8|7510.8|67
1654539000000|2022-06-06 18:10:00|7520.8|7514.8|7519.8|7513.8|7521.8|7515.8|7516.8|7510.8|44
1654539300000|2022-06-06 18:15:00|7516.8|7510.8|7519.8|7513.8|7519.8|7513.8|7513.8|7507.8|145
1654539600000|2022-06-06 18:20:00|7518.8|7512.8|7507.8|7501.8|7518.8|7512.8|7504.8|7498.8|114
1654539900000|2022-06-06 18:25:00|7505.8|7499.8|7499.8|7493.8|7508.8|7502.8|7497.8|7491.8|107
1654540200000|2022-06-06 18:30:00|7498.8|7492.8|7495.8|7489.8|7500.8|7494.8|7494.8|7488.8|82
1654540500000|2022-06-06 18:35:00|7496.8|7490.8|7490.8|7484.8|7496.8|7490.8|7489.8|7483.8|102
1654540800000|2022-06-06 18:40:00|7491.8|7485.8|7500.8|7494.8|7501.8|7495.8|7490.8|7484.8|148
1654541100000|2022-06-06 18:45:00|7501.8|7495.8|7500.8|7494.8|7505.8|7499.8|7498.8|7492.8|175
1654541400000|2022-06-06 18:50:00|7499.8|7493.8|7497.8|7491.8|7499.8|7493.8|7485.8|7479.8|184
1654541700000|2022-06-06 18:55:00|7498.8|7492.8|7512.9|7489.5|7513|7501.8|7494.8|7488.8|212
1654542000000|2022-06-06 19:00:00|7513|7489.6|7510.3|7486.9|7518.4|7495|7510.1|7486.7|0
1654542300000|2022-06-06 19:05:00|7510.1|7486.7|7507.5|7484.1|7510.8|7487.4|7505.3|7481.9|0
1654542600000|2022-06-06 19:10:00|7507.4|7484|7509|7485.6|7511.7|7488.3|7505.7|7482.3|0
1654542900000|2022-06-06 19:15:00|7509.1|7485.7|7497.2|7473.8|7510.5|7487.1|7497.1|7473.7|0
1654543200000|2022-06-06 19:20:00|7497.1|7473.7|7499.6|7476.2|7503.6|7480.2|7492.4|7469|0
1654543500000|2022-06-06 19:25:00|7499.7|7476.3|7503.6|7480.2|7505.7|7482.3|7499.5|7476.1|0
1654543800000|2022-06-06 19:30:00|7503.5|7480.1|7504.7|7481.3|7505.7|7482.3|7500.5|7477.1|0
1654544100000|2022-06-06 19:35:00|7504.8|7481.4|7498|7474.6|7504.9|7481.5|7494.9|7471.5|0
1654544400000|2022-06-06 19:40:00|7497.8|7474.4|7510.6|7487.2|7512.2|7488.8|7496.3|7472.9|0
1654544700000|2022-06-06 19:45:00|7510.7|7487.3|7508.5|7485.1|7513.4|7490|7503.5|7480.1|0
1654545000000|2022-06-06 19:50:00|7508.6|7485.2|7514|7490.6|7515.1|7491.7|7508.3|7484.9|0
1654545300000|2022-06-06 19:55:00|7513.9|7490.5|7512.5|7489.1|7515|7491.6|7509.8|7486.4|0
1654545600000|2022-06-06 20:00:00|7512.3|7488.9|7509.6|7486.2|7513.7|7490.3|7508.3|7484.9|0
1654545900000|2022-06-06 20:05:00|7509.8|7486.4|7509.4|7486|7512|7488.6|7508.3|7484.9|0
1654546200000|2022-06-06 20:10:00|7509.1|7485.7|7508.7|7485.3|7512|7488.6|7508.3|7484.9|0
1654546500000|2022-06-06 20:15:00|7508.4|7485|7511.6|7488.2|7512.5|7489.1|7508.3|7484.9|0
1654546800000|2022-06-06 20:20:00|7511.3|7487.9|7511.8|7488.4|7512.7|7489.3|7511.2|7487.8|0
1654547100000|2022-06-06 20:25:00|7511.9|7488.5|7510.2|7486.8|7512.3|7488.9|7509.8|7486.4|0
1654547400000|2022-06-06 20:30:00|7510.3|7486.9|7513.4|7490|7513.7|7490.3|7510.2|7486.8|0
1654547700000|2022-06-06 20:35:00|7513.7|7490.3|7514.8|7491.4|7515.2|7491.8|7512.3|7488.9|0
1654548000000|2022-06-06 20:40:00|7515|7491.6|7514.5|7491.1|7515|7491.6|7513.7|7490.3|0
1654548300000|2022-06-06 20:45:00|7514.1|7490.7|7514.1|7490.7|7514.6|7491.2|7513.7|7490.3|0
1654548600000|2022-06-06 20:50:00|7513.8|7490.4|7516.3|7492.9|7516.6|7493.2|7513.7|7490.3|0
1654548900000|2022-06-06 20:55:00|7516.4|7493|7514.1|7490.7|7517|7493.6|7513.9|7490.5|0
1654549200000|2022-06-06 21:00:00|7514.2|7490.8|7514.8|7491.4|7514.8|7491.4|7514|7490.6|0
1654549500000|2022-06-06 21:05:00|7514.7|7491.3|7514.9|7491.5|7515.5|7492.1|7514.7|7491.3|0
1654549800000|2022-06-06 21:10:00|7515.3|7491.9|7514.6|7491.2|7515.4|7492|7513.1|7489.7|0
1654550100000|2022-06-06 21:15:00|7514.9|7491.5|7514.6|7491.2|7515.2|7491.8|7514.5|7491.1|0
1654550400000|2022-06-06 21:20:00|7514.5|7491.1|7514.2|7490.8|7514.9|7491.5|7513.9|7490.5|0
1654550700000|2022-06-06 21:25:00|7514.1|7490.7|7514.6|7491.2|7514.6|7491.2|7514|7490.6|0
1654551000000|2022-06-06 21:30:00|7514.7|7491.3|7513.1|7489.7|7514.7|7491.3|7513.1|7489.7|0
1654551300000|2022-06-06 21:35:00|7512.8|7489.4|7513.2|7489.8|7514|7490.6|7512.6|7489.2|0
1654551600000|2022-06-06 21:40:00|7513.5|7490.1|7514|7490.6|7514|7490.6|7513.5|7490.1|0
1654551900000|2022-06-06 21:45:00|7514.3|7490.9|7514.6|7491.2|7514.8|7491.4|7514.3|7490.9|0
1654552200000|2022-06-06 21:50:00|7514.3|7490.9|7514.6|7491.2|7514.6|7491.2|7514.2|7490.8|0
1654552500000|2022-06-06 21:55:00|7514.7|7491.3|7515.4|7492|7515.4|7492|7514.7|7491.3|0
1654552800000|2022-06-06 22:00:00|7515|7491.6|7515.7|7492.3|7518.1|7494.7|7513.7|7490.3|0
1654553100000|2022-06-06 22:05:00|7515.9|7492.5|7513.4|7490|7517|7493.6|7513.4|7490|0
1654553400000|2022-06-06 22:10:00|7513.7|7490.3|7515.2|7491.8|7515.9|7492.5|7513|7489.6|0
1654553700000|2022-06-06 22:15:00|7515|7491.6|7511.9|7488.5|7515.6|7492.2|7510.8|7487.4|0
1654554000000|2022-06-06 22:20:00|7511.7|7488.3|7508.8|7485.4|7511.9|7488.5|7508.5|7485.1|0
1654554300000|2022-06-06 22:25:00|7508.7|7485.3|7509.5|7486.1|7510.4|7487|7508.3|7484.9|0
1654554600000|2022-06-06 22:30:00|7509.4|7486|7507.6|7484.2|7510.1|7486.7|7507|7483.6|0
1654554900000|2022-06-06 22:35:00|7507.7|7484.3|7505.4|7482|7509.4|7486|7504.3|7480.9|0
1654555200000|2022-06-06 22:40:00|7505.7|7482.3|7505.9|7482.5|7507.4|7484|7504.7|7481.3|0
1654555500000|2022-06-06 22:45:00|7505.8|7482.4|7507|7483.6|7508.6|7485.2|7505.8|7482.4|0
1654555800000|2022-06-06 22:50:00|7507.2|7483.8|7506.8|7483.4|7509|7485.6|7506.5|7483.1|0
1654556100000|2022-06-06 22:55:00|7507|7483.6|7506.5|7483.1|7507|7483.6|7505|7481.6|0
1654556400000|2022-06-06 23:00:00|7506.6|7483.2|7507.6|7484.2|7507.6|7484.2|7505.4|7482|0
1654556700000|2022-06-06 23:05:00|7507.4|7484|7509.7|7486.3|7509.9|7486.5|7507.2|7483.8|0
1654557000000|2022-06-06 23:10:00|7509.4|7486|7510.4|7487|7510.8|7487.4|7509|7485.6|0
1654557300000|2022-06-06 23:15:00|7510.8|7487.4|7510.4|7487|7510.8|7487.4|7510.1|7486.7|0
1654557600000|2022-06-06 23:20:00|7510.8|7487.4|7509.5|7486.1|7510.8|7487.4|7509.4|7486|0
1654557900000|2022-06-06 23:25:00|7509.4|7486|7510.3|7486.9|7510.8|7487.4|7509.4|7486|0
1654558200000|2022-06-06 23:30:00|7510.1|7486.7|7510.1|7486.7|7510.8|7487.4|7510.1|7486.7|0
1654558500000|2022-06-06 23:35:00|7510.2|7486.8|7509.4|7486|7510.8|7487.4|7509|7485.6|0
1654558800000|2022-06-06 23:40:00|7509.5|7486.1|7510.4|7487|7510.4|7487|7508.5|7485.1|0
1654559100000|2022-06-06 23:45:00|7510.6|7487.2|7515.6|7492.2|7515.6|7492.2|7510.4|7487|0
1654559400000|2022-06-06 23:50:00|7515.9|7492.5|7515.9|7492.5|7517.7|7494.3|7514.5|7491.1|0
1654559700000|2022-06-06 23:55:00|7515.8|7492.4|7513.8|7490.4|7517.4|7494|7513.8|7490.4|0
1654560000000|2022-06-07 00:00:00|7513.9|7490.5|7503.7|7480.3|7514.5|7491.1|7503.3|7479.9|0
1654560300000|2022-06-07 00:05:00|7503.5|7480.1|7500.8|7477.4|7503.9|7480.5|7500.5|7477.1|0
1654560600000|2022-06-07 00:10:00|7501|7477.6|7499.4|7476|7501.2|7477.8|7498.3|7474.9|0
1654560900000|2022-06-07 00:15:00|7499.2|7475.8|7500.4|7477|7501.9|7478.5|7496.9|7473.5|0
1654561200000|2022-06-07 00:20:00|7500.1|7476.7|7496.3|7472.9|7500.7|7477.3|7496.1|7472.7|0
1654561500000|2022-06-07 00:25:00|7496.1|7472.7|7497.1|7473.7|7497.2|7473.8|7495.1|7471.7|0
1654561800000|2022-06-07 00:30:00|7496.9|7473.5|7491.3|7467.9|7497.2|7473.8|7490.5|7467.1|0
1654562100000|2022-06-07 00:35:00|7491|7467.6|7496.1|7472.7|7496.2|7472.8|7491|7467.6|0
1654562400000|2022-06-07 00:40:00|7496.2|7472.8|7497.3|7473.9|7497.3|7473.9|7495|7471.6|0
1654562700000|2022-06-07 00:45:00|7497.2|7473.8|7496.7|7473.3|7497.7|7474.3|7494.4|7471|0
1654563000000|2022-06-07 00:50:00|7496.8|7473.4|7495.4|7472|7497.7|7474.3|7493.2|7469.8|0
1654563300000|2022-06-07 00:55:00|7495.5|7472.1|7495.8|7472.4|7496.7|7473.3|7494.4|7471|0
1654563600000|2022-06-07 01:00:00|7495.7|7472.3|7500.1|7476.7|7500.3|7476.9|7495.5|7472.1|0
1654563900000|2022-06-07 01:05:00|7500|7476.6|7499.5|7476.1|7502.3|7478.9|7499|7475.6|0
1654564200000|2022-06-07 01:10:00|7499.8|7476.4|7497.5|7474.1|7500.4|7477|7496.5|7473.1|0
1654564500000|2022-06-07 01:15:00|7497.6|7474.2|7469.9|7463.9|7497.6|7475.9|7449.9|7443.9|2916
1654564800000|2022-06-07 01:20:00|7470.9|7464.9|7450.9|7444.9|7474.9|7468.9|7445.9|7439.9|1582
1654565100000|2022-06-07 01:25:00|7449.9|7443.9|7437.9|7431.9|7452.9|7446.9|7430.9|7424.9|1516
1654565400000|2022-06-07 01:30:00|7436.9|7430.9|7476.9|7470.9|7479.9|7473.9|7436.9|7430.9|5694
1654565700000|2022-06-07 01:35:00|7475.9|7469.9|7496.9|7490.9|7498.9|7492.9|7466.9|7460.9|3727
1654566000000|2022-06-07 01:40:00|7497.9|7491.9|7516.9|7510.9|7517.9|7511.9|7488.9|7482.9|2256
1654566300000|2022-06-07 01:45:00|7517.9|7511.9|7525.9|7519.9|7528.9|7522.9|7498.9|7492.9|1911
1654566600000|2022-06-07 01:50:00|7526.9|7520.9|7515.9|7509.9|7539.9|7533.9|7512.9|7506.9|2242
1654566900000|2022-06-07 01:55:00|7514.9|7508.9|7490.9|7484.9|7514.9|7508.9|7485.9|7479.9|2291
1654567200000|2022-06-07 02:00:00|7489.9|7483.9|7496.9|7490.9|7506.9|7500.9|7485.9|7479.9|1400
1654567500000|2022-06-07 02:05:00|7497.9|7491.9|7469.9|7463.9|7501.9|7495.9|7469.9|7463.9|1204
1654567800000|2022-06-07 02:10:00|7470.9|7464.9|7459.9|7453.9|7470.9|7464.9|7455.9|7449.9|1520
1654568100000|2022-06-07 02:15:00|7460.9|7454.9|7479.9|7473.9|7479.9|7473.9|7460.9|7454.9|919
1654568400000|2022-06-07 02:20:00|7480.9|7474.9|7502.9|7496.9|7504.9|7498.9|7479.9|7473.9|879
1654568700000|2022-06-07 02:25:00|7503.9|7497.9|7498.9|7492.9|7507.9|7501.9|7496.9|7490.9|817
1654569000000|2022-06-07 02:30:00|7499.9|7493.9|7480.9|7474.9|7499.9|7493.9|7474.9|7468.9|680
1654569300000|2022-06-07 02:35:00|7481.9|7475.9|7493.9|7487.9|7494.9|7488.9|7478.9|7472.9|685
1654569600000|2022-06-07 02:40:00|7494.9|7488.9|7486.9|7480.9|7503.9|7497.9|7484.9|7478.9|854
1654569900000|2022-06-07 02:45:00|7487.9|7481.9|7496.9|7490.9|7499.9|7493.9|7482.9|7476.9|477
1654570200000|2022-06-07 02:50:00|7497.9|7491.9|7512.9|7506.9|7513.9|7507.9|7496.9|7490.9|971
1654570500000|2022-06-07 02:55:00|7513.9|7507.9|7510.9|7504.9|7513.9|7507.9|7500.9|7494.9|529
1654570800000|2022-06-07 03:00:00|7509.9|7503.9|7498.9|7492.9|7512.9|7506.9|7498.9|7492.9|688
1654571100000|2022-06-07 03:05:00|7500.9|7494.9|7507.9|7501.9|7511.9|7505.9|7496.9|7490.9|475
1654571400000|2022-06-07 03:10:00|7508.9|7502.9|7513.9|7507.9|7518.9|7512.9|7504.9|7498.9|630
1654571700000|2022-06-07 03:15:00|7514.9|7508.9|7521.9|7515.9|7531.9|7525.9|7513.9|7507.9|1232
1654572000000|2022-06-07 03:20:00|7522.9|7516.9|7543.9|7537.9|7544.9|7538.9|7517.9|7511.9|1123
1654572300000|2022-06-07 03:25:00|7544.9|7538.9|7541.9|7535.9|7556.9|7550.9|7541.9|7535.9|1155
1654572600000|2022-06-07 03:30:00|7540.9|7534.9|7527.9|7521.9|7541.9|7535.9|7525.9|7519.9|863
1654572900000|2022-06-07 03:35:00|7528.9|7522.9|7527.9|7521.9|7528.9|7522.9|7521.9|7515.9|621
1654573200000|2022-06-07 03:40:00|7526.9|7520.9|7523.9|7517.9|7532.9|7526.9|7521.9|7515.9|521
1654573500000|2022-06-07 03:45:00|7522.9|7516.9|7526.9|7520.9|7527.9|7521.9|7517.9|7511.9|596
1654573800000|2022-06-07 03:50:00|7527.9|7521.9|7516.9|7510.9|7527.9|7521.9|7511.9|7505.9|544
1654574100000|2022-06-07 03:55:00|7517.9|7511.9|7511.9|7505.9|7518.9|7512.9|7509.9|7503.9|371
1654574400000|2022-06-07 04:00:00|7519.9|7496.5|7515.4|7492|7520.3|7496.9|7515.3|7491.9|0
1654574700000|2022-06-07 04:05:00|7515.3|7491.9|7515.8|7492.4|7516.9|7493.5|7515.1|7491.7|0
1654575000000|2022-06-07 04:10:00|7515.9|7492.5|7516.1|7492.7|7516.7|7493.3|7515.4|7492|0
1654575300000|2022-06-07 04:15:00|7515.9|7492.5|7516.4|7493|7516.5|7493.1|7514.9|7491.5|0
1654575600000|2022-06-07 04:20:00|7516.6|7493.2|7517.9|7494.5|7518.2|7494.8|7516.1|7492.7|0
1654575900000|2022-06-07 04:25:00|7518.1|7494.7|7518.7|7495.3|7519.1|7495.7|7517.1|7493.7|0
1654576200000|2022-06-07 04:30:00|7518.9|7495.5|7509.3|7485.9|7519.4|7496|7509|7485.6|0
1654576500000|2022-06-07 04:35:00|7509.6|7486.2|7511.8|7488.4|7512.9|7489.5|7509.3|7485.9|0
1654576800000|2022-06-07 04:40:00|7511.9|7488.5|7510.9|7487.5|7512.3|7488.9|7510|7486.6|0
1654577100000|2022-06-07 04:45:00|7511.1|7487.7|7511.1|7487.7|7511.4|7488|7508.8|7485.4|0
1654577400000|2022-06-07 04:50:00|7510.9|7487.5|7510.7|7487.3|7512.4|7489|7510.2|7486.8|0
1654577700000|2022-06-07 04:55:00|7511.1|7487.7|7513.2|7489.8|7513.6|7490.2|7511.1|7487.7|0
1654578000000|2022-06-07 05:00:00|7512.2|7488.8|7498.9|7492.9|7518.9|7512.9|7496.9|7488.8|1685
1654578300000|2022-06-07 05:05:00|7497.9|7491.9|7477.9|7471.9|7498.9|7492.9|7473.9|7467.9|1408
1654578600000|2022-06-07 05:10:00|7476.9|7470.9|7459.9|7453.9|7476.9|7470.9|7456.9|7450.9|1699
1654578900000|2022-06-07 05:15:00|7458.9|7452.9|7465.9|7459.9|7472.9|7466.9|7457.9|7451.9|755
1654579200000|2022-06-07 05:20:00|7464.9|7458.9|7431.9|7425.9|7465.9|7459.9|7429.9|7423.9|1543
1654579500000|2022-06-07 05:25:00|7430.9|7424.9|7429.9|7423.9|7437.9|7431.9|7415.9|7409.9|1837
1654579800000|2022-06-07 05:30:00|7430.9|7424.9|7437.9|7431.9|7443.9|7437.9|7426.9|7420.9|1316
1654580100000|2022-06-07 05:35:00|7439.9|7433.9|7441.9|7435.9|7452.9|7446.9|7435.9|7429.9|1041
1654580400000|2022-06-07 05:40:00|7442.9|7436.9|7423.9|7417.9|7447.9|7441.9|7423.9|7417.9|1126
1654580700000|2022-06-07 05:45:00|7422.9|7416.9|7426.9|7420.9|7432.9|7426.9|7412.9|7406.9|1614
1654581000000|2022-06-07 05:50:00|7425.9|7419.9|7431.9|7425.9|7448.9|7442.9|7424.9|7418.9|1469
1654581300000|2022-06-07 05:55:00|7430.9|7424.9|7433.9|7427.9|7444.9|7438.9|7429.9|7423.9|758
1654581600000|2022-06-07 06:00:00|7434.9|7428.9|7456.9|7450.9|7458.9|7452.9|7434.9|7428.9|1155
1654581900000|2022-06-07 06:05:00|7457.9|7451.9|7446.9|7440.9|7459.9|7453.9|7446.9|7440.9|581
1654582200000|2022-06-07 06:10:00|7445.9|7439.9|7455.9|7449.9|7455.9|7449.9|7444.9|7438.9|565
1654582500000|2022-06-07 06:15:00|7456.9|7450.9|7463.9|7457.9|7466.9|7460.9|7451.9|7445.9|877
1654582800000|2022-06-07 06:20:00|7464.9|7458.9|7464.9|7458.9|7474.9|7468.9|7461.9|7455.9|873
1654583100000|2022-06-07 06:25:00|7465.9|7459.9|7480.9|7474.9|7484.9|7478.9|7465.9|7459.9|562
1654583400000|2022-06-07 06:30:00|7481.9|7475.9|7478.9|7472.9|7486.9|7480.9|7477.9|7471.9|629
1654583700000|2022-06-07 06:35:00|7479.9|7473.9|7472.9|7466.9|7483.9|7477.9|7471.9|7465.9|1219
1654584000000|2022-06-07 06:40:00|7473.9|7467.9|7475.9|7469.9|7481.9|7475.9|7473.9|7467.9|601
1654584300000|2022-06-07 06:45:00|7476.9|7470.9|7484.9|7478.9|7485.9|7479.9|7472.9|7466.9|781
1654584600000|2022-06-07 06:50:00|7483.9|7477.9|7487.9|7481.9|7489.9|7483.9|7482.9|7476.9|928
1654584900000|2022-06-07 06:55:00|7486.9|7480.9|7479.9|7473.9|7487.9|7481.9|7478.9|7472.9|1323
1654585200000|2022-06-07 07:00:00|7478.9|7472.9|7485.9|7479.9|7495.9|7489.9|7478.9|7472.9|1367
1654585500000|2022-06-07 07:05:00|7486.9|7480.9|7495.9|7489.9|7497.9|7491.9|7481.9|7475.9|899
1654585800000|2022-06-07 07:10:00|7494.9|7488.9|7496.9|7490.9|7498.9|7492.9|7491.9|7485.9|523
1654586100000|2022-06-07 07:15:00|7497.9|7491.9|7489.9|7483.9|7501.9|7495.9|7489.9|7483.9|560
1654586400000|2022-06-07 07:20:00|7490.9|7484.9|7500.9|7494.9|7500.9|7494.9|7487.9|7481.9|1199
1654586700000|2022-06-07 07:25:00|7501.9|7495.9|7495.9|7489.9|7502.9|7496.9|7495.9|7489.9|513
1654587000000|2022-06-07 07:30:00|7494.9|7488.9|7498.9|7492.9|7502.9|7496.9|7494.9|7488.9|442
1654587300000|2022-06-07 07:35:00|7497.9|7491.9|7492.9|7486.9|7497.9|7491.9|7490.9|7484.9|641
1654587600000|2022-06-07 07:40:00|7493.9|7487.9|7496.9|7490.9|7498.9|7492.9|7490.9|7484.9|883
1654587900000|2022-06-07 07:45:00|7497.9|7491.9|7500.9|7494.9|7504.9|7498.9|7496.9|7490.9|1119
1654588200000|2022-06-07 07:50:00|7501.9|7495.9|7481.9|7475.9|7501.9|7495.9|7481.9|7475.9|1258
1654588500000|2022-06-07 07:55:00|7482.9|7476.9|7475.9|7469.9|7483.9|7477.9|7473.9|7467.9|2319
1654588800000|2022-06-07 08:00:00|7474.1|7468.1|7478.1|7472.1|7483.1|7477.1|7469.1|7463.1|1325
1654589100000|2022-06-07 08:05:00|7479.1|7473.1|7467.1|7461.1|7482.1|7476.1|7465.1|7459.1|1683
1654589400000|2022-06-07 08:10:00|7468.1|7462.1|7461.1|7455.1|7472.1|7466.1|7459.1|7453.1|2087
1654589700000|2022-06-07 08:15:00|7460.1|7454.1|7452.1|7446.1|7462.1|7456.1|7449.1|7443.1|810
1654590000000|2022-06-07 08:20:00|7453.1|7447.1|7457.1|7451.1|7458.1|7452.1|7449.1|7443.1|701
1654590300000|2022-06-07 08:25:00|7456.1|7450.1|7463.1|7457.1|7467.1|7461.1|7456.1|7450.1|687
1654590600000|2022-06-07 08:30:00|7473.8|7450.4|7475.7|7452.3|7476.9|7453.5|7473.2|7449.8|0
1654590900000|2022-06-07 08:35:00|7475.4|7452|7481.8|7458.4|7482.3|7458.9|7474.9|7451.5|0
1654591200000|2022-06-07 08:40:00|7481.5|7458.1|7478.5|7455.1|7482|7458.6|7477|7453.6|0
1654591500000|2022-06-07 08:45:00|7478.7|7455.3|7477.3|7453.9|7479.8|7456.4|7477|7453.6|0
1654591800000|2022-06-07 08:50:00|7477|7453.6|7476.7|7453.3|7477.3|7453.9|7475.4|7452|0
1654592100000|2022-06-07 08:55:00|7476.5|7453.1|7476.8|7453.4|7478.2|7454.8|7475.7|7452.3|0
1654592400000|2022-06-07 09:00:00|7476.7|7453.3|7472.5|7449.1|7478.5|7455.1|7471.7|7448.3|0
1654592700000|2022-06-07 09:05:00|7472.4|7449|7471.2|7447.8|7473.7|7450.3|7469.1|7445.7|0
1654593000000|2022-06-07 09:10:00|7470.9|7447.5|7468.1|7444.7|7471.7|7448.3|7467.8|7444.4|0
1654593300000|2022-06-07 09:15:00|7457.1|7451.1|7464.1|7458.1|7464.1|7458.1|7455.1|7449.1|178
1654593600000|2022-06-07 09:20:00|7465.1|7459.1|7469.1|7463.1|7471.1|7465.1|7463.1|7457.1|125
1654593900000|2022-06-07 09:25:00|7468.1|7462.1|7469.1|7463.1|7472.1|7466.1|7467.1|7461.1|62
1654594200000|2022-06-07 09:30:00|7470.1|7464.1|7471.1|7465.1|7476.1|7470.1|7469.1|7463.1|408
1654594500000|2022-06-07 09:35:00|7470.1|7464.1|7467.1|7461.1|7471.1|7465.1|7467.1|7461.1|47
1654594800000|2022-06-07 09:40:00|7466.1|7460.1|7464.1|7458.1|7468.1|7462.1|7464.1|7458.1|93
1654595100000|2022-06-07 09:45:00|7465.1|7459.1|7468.1|7462.1|7468.1|7462.1|7464.1|7458.1|25
1654595400000|2022-06-07 09:50:00|7470.1|7464.1|7464.1|7458.1|7470.1|7464.1|7464.1|7458.1|81
1654595700000|2022-06-07 09:55:00|7466.1|7460.1|7464.1|7458.1|7466.1|7460.1|7462.1|7456.1|48
1654596000000|2022-06-07 10:00:00|7464.6|7458.6|7470.6|7464.6|7472.6|7466.6|7464.6|7458.6|68
1654596300000|2022-06-07 10:05:00|7470.1|7464.1|7471.1|7465.1|7471.6|7465.6|7469.1|7463.1|42
1654596600000|2022-06-07 10:10:00|7470.6|7464.6|7471.6|7465.6|7472.6|7466.6|7470.6|7464.6|21
1654596900000|2022-06-07 10:15:00|7472.6|7466.6|7461.6|7455.6|7472.6|7466.6|7461.6|7455.6|121
1654597200000|2022-06-07 10:20:00|7462.6|7456.6|7464.6|7458.6|7465.1|7459.1|7460.6|7454.6|95
1654597500000|2022-06-07 10:25:00|7465.1|7459.1|7471.6|7465.6|7472.1|7466.1|7464.1|7458.1|212
1654597800000|2022-06-07 10:30:00|7471.1|7465.1|7471.6|7465.6|7477.1|7471.1|7470.6|7464.6|110
1654598100000|2022-06-07 10:35:00|7472.1|7466.1|7476.6|7470.6|7477.6|7471.6|7469.6|7463.6|48
1654598400000|2022-06-07 10:40:00|7477.1|7471.1|7471.6|7465.6|7477.6|7471.6|7471.1|7465.1|14
1654598700000|2022-06-07 10:45:00|7472.1|7466.1|7475.6|7469.6|7477.1|7471.1|7471.6|7465.6|14
1654599000000|2022-06-07 10:50:00|7476.1|7470.1|7473.1|7467.1|7477.1|7471.1|7473.1|7467.1|27
1654599300000|2022-06-07 10:55:00|7472.6|7466.6|7451.1|7445.1|7473.6|7467.6|7441.6|7435.6|464
1654599600000|2022-06-07 11:00:00|7453.1|7447.1|7458.1|7452.1|7459.1|7453.1|7445.1|7439.1|154
1654599900000|2022-06-07 11:05:00|7457.6|7451.6|7439.6|7433.6|7458.6|7452.6|7439.6|7433.6|220
1654600200000|2022-06-07 11:10:00|7440.1|7434.1|7433.6|7427.6|7441.1|7435.1|7429.1|7423.1|241
1654600500000|2022-06-07 11:15:00|7434.1|7428.1|7443.1|7437.1|7444.1|7438.1|7432.1|7426.1|122
1654600800000|2022-06-07 11:20:00|7442.6|7436.6|7447.6|7441.6|7447.6|7441.6|7440.6|7434.6|29
1654601100000|2022-06-07 11:25:00|7448.1|7442.1|7476.1|7470.1|7482.6|7476.6|7443.6|7437.6|807
1654601400000|2022-06-07 11:30:00|7476.6|7470.6|7479.1|7473.1|7479.1|7473.1|7467.1|7461.1|278
1654601700000|2022-06-07 11:35:00|7478.6|7472.6|7476.1|7470.1|7478.6|7472.6|7472.6|7466.6|72
1654602000000|2022-06-07 11:40:00|7475.6|7469.6|7463.6|7457.6|7476.1|7470.1|7463.6|7457.6|179
1654602300000|2022-06-07 11:45:00|7463.1|7457.1|7462.6|7456.6|7465.6|7459.6|7461.6|7455.6|167
1654602600000|2022-06-07 11:50:00|7462.1|7456.1|7454.6|7448.6|7462.6|7456.6|7453.6|7447.6|168
1654602900000|2022-06-07 11:55:00|7455.1|7449.1|7455.6|7449.6|7456.6|7450.6|7453.6|7447.6|88
1654603200000|2022-06-07 12:00:00|7457.1|7451.1|7457.6|7451.6|7461.1|7455.1|7455.6|7449.6|146
1654603500000|2022-06-07 12:05:00|7456.6|7450.6|7462.6|7456.6|7463.6|7457.6|7456.6|7450.6|143
1654603800000|2022-06-07 12:10:00|7463.6|7457.6|7457.6|7451.6|7463.6|7457.6|7455.6|7449.6|181
1654604100000|2022-06-07 12:15:00|7458.1|7452.1|7455.6|7449.6|7461.1|7455.1|7453.6|7447.6|160
1654604400000|2022-06-07 12:20:00|7456.1|7450.1|7466.6|7460.6|7467.6|7461.6|7456.1|7450.1|132
1654604700000|2022-06-07 12:25:00|7466.1|7460.1|7465.6|7459.6|7468.6|7462.6|7464.6|7458.6|85
1654605000000|2022-06-07 12:30:00|7464.6|7458.6|7461.6|7455.6|7464.6|7458.6|7457.6|7451.6|249
1654605300000|2022-06-07 12:35:00|7462.1|7456.1|7466.1|7460.1|7467.1|7461.1|7458.6|7452.6|87
1654605600000|2022-06-07 12:40:00|7465.6|7459.6|7467.1|7461.1|7467.6|7461.6|7462.6|7456.6|98
1654605900000|2022-06-07 12:45:00|7466.6|7460.6|7463.6|7457.6|7471.6|7465.6|7463.1|7457.1|139
1654606200000|2022-06-07 12:50:00|7464.1|7458.1|7461.1|7455.1|7467.6|7461.6|7459.6|7453.6|90
1654606500000|2022-06-07 12:55:00|7461.6|7455.6|7466.6|7460.6|7471.6|7465.6|7461.6|7455.6|254
1654606800000|2022-06-07 13:00:00|7465.1|7459.1|7467.6|7461.6|7472.1|7466.1|7464.6|7458.6|326
1654607100000|2022-06-07 13:05:00|7468.1|7462.1|7464.1|7458.1|7470.6|7464.6|7462.6|7456.6|210
1654607400000|2022-06-07 13:10:00|7464.6|7458.6|7462.6|7456.6|7465.1|7459.1|7459.6|7453.6|250
1654607700000|2022-06-07 13:15:00|7463.1|7457.1|7462.6|7456.6|7465.6|7459.6|7460.6|7454.6|183
1654608000000|2022-06-07 13:20:00|7462.1|7456.1|7463.1|7457.1|7467.6|7461.6|7461.6|7455.6|141
1654608300000|2022-06-07 13:25:00|7462.6|7456.6|7474.1|7468.1|7474.6|7468.6|7462.6|7456.6|140
1654608600000|2022-06-07 13:30:00|7473.6|7467.6|7471.6|7465.6|7479.6|7473.6|7453.6|7447.6|1329
1654608900000|2022-06-07 13:35:00|7472.6|7466.6|7484.6|7478.6|7494.6|7488.6|7471.6|7465.6|1165
1654609200000|2022-06-07 13:40:00|7486.1|7480.1|7494.6|7488.6|7497.6|7491.6|7482.1|7476.1|769
1654609500000|2022-06-07 13:45:00|7495.6|7489.6|7502.1|7496.1|7503.1|7497.1|7491.6|7485.6|624
1654609800000|2022-06-07 13:50:00|7502.6|7496.6|7492.6|7486.6|7516.1|7510.1|7492.1|7486.1|617
1654610100000|2022-06-07 13:55:00|7492.1|7486.1|7489.6|7483.6|7498.1|7492.1|7486.6|7480.6|352
1654610400000|2022-06-07 14:00:00|7490.1|7484.1|7497.6|7491.6|7500.1|7494.1|7487.6|7481.6|394
1654610700000|2022-06-07 14:05:00|7498.1|7492.1|7487.6|7481.6|7503.1|7497.1|7483.6|7477.6|376
1654611000000|2022-06-07 14:10:00|7487.1|7481.1|7491.6|7485.6|7492.6|7486.6|7482.6|7476.6|550
1654611300000|2022-06-07 14:15:00|7491.1|7485.1|7496.1|7490.1|7500.6|7494.6|7487.1|7481.1|377
1654611600000|2022-06-07 14:20:00|7496.6|7490.6|7501.1|7495.1|7509.6|7503.6|7491.6|7485.6|492
1654611900000|2022-06-07 14:25:00|7501.6|7495.6|7518.6|7512.6|7520.6|7514.6|7498.6|7492.6|578
1654612200000|2022-06-07 14:30:00|7519.1|7513.1|7523.1|7517.1|7523.6|7517.6|7511.6|7505.6|453
1654612500000|2022-06-07 14:35:00|7523.6|7517.6|7535.6|7529.6|7536.6|7530.6|7521.6|7515.6|544
1654612800000|2022-06-07 14:40:00|7536.6|7530.6|7548.6|7542.6|7548.6|7542.6|7533.1|7527.1|689
1654613100000|2022-06-07 14:45:00|7548.1|7542.1|7557.6|7551.6|7558.1|7552.1|7547.6|7541.6|453
1654613400000|2022-06-07 14:50:00|7558.1|7552.1|7551.6|7545.6|7559.1|7553.1|7548.6|7542.6|309
1654613700000|2022-06-07 14:55:00|7550.6|7544.6|7542.6|7536.6|7552.1|7546.1|7541.6|7535.6|238
1654614000000|2022-06-07 15:00:00|7543.1|7537.1|7532.6|7526.6|7543.6|7537.6|7532.1|7526.1|289
1654614300000|2022-06-07 15:05:00|7532.1|7526.1|7534.6|7528.6|7535.6|7529.6|7526.6|7520.6|274
1654614600000|2022-06-07 15:10:00|7535.1|7529.1|7539.1|7533.1|7540.6|7534.6|7530.6|7524.6|305
1654614900000|2022-06-07 15:15:00|7538.6|7532.6|7527.6|7521.6|7539.6|7533.6|7525.6|7519.6|601
1654615200000|2022-06-07 15:20:00|7528.6|7522.6|7520.6|7514.6|7530.6|7524.6|7518.6|7512.6|486
1654615500000|2022-06-07 15:25:00|7521.1|7515.1|7524.6|7518.6|7527.1|7521.1|7518.6|7512.6|289
1654615800000|2022-06-07 15:30:00|7524.1|7518.1|7518.6|7512.6|7524.1|7518.1|7515.6|7509.6|487
1654616100000|2022-06-07 15:35:00|7519.1|7513.1|7522.6|7516.6|7523.6|7517.6|7514.6|7508.6|213
1654616400000|2022-06-07 15:40:00|7522.1|7516.1|7528.6|7522.6|7529.6|7523.6|7519.1|7513.1|193
1654616700000|2022-06-07 15:45:00|7528.1|7522.1|7524.6|7518.6|7534.6|7528.6|7522.6|7516.6|290
1654617000000|2022-06-07 15:50:00|7524.1|7518.1|7527.6|7521.6|7532.6|7526.6|7521.1|7515.1|159
1654617300000|2022-06-07 15:55:00|7527.1|7521.1|7541.1|7535.1|7541.1|7535.1|7526.6|7520.6|136
1654617600000|2022-06-07 16:00:00|7542.1|7536.1|7539.1|7533.1|7544.1|7538.1|7537.1|7531.1|209
1654617900000|2022-06-07 16:05:00|7538.1|7532.1|7527.1|7521.1|7538.1|7532.1|7527.1|7521.1|243
1654618200000|2022-06-07 16:10:00|7528.1|7522.1|7528.1|7522.1|7528.1|7522.1|7526.1|7520.1|10
1654618500000|2022-06-07 16:15:00|7527.1|7521.1|7521.1|7515.1|7527.1|7521.1|7515.1|7509.1|113
1654618800000|2022-06-07 16:20:00|7522.1|7516.1|7521.1|7515.1|7523.1|7517.1|7517.1|7511.1|31
1654619100000|2022-06-07 16:25:00|7522.1|7516.1|7522.1|7516.1|7526.1|7520.1|7522.1|7516.1|48
1654619400000|2022-06-07 16:30:00|7523.1|7517.1|7527.1|7521.1|7530.1|7524.1|7517.1|7511.1|86
1654619700000|2022-06-07 16:35:00|7526.1|7520.1|7529.1|7523.1|7531.1|7525.1|7525.1|7519.1|50
1654620000000|2022-06-07 16:40:00|7531.1|7525.1|7534.1|7528.1|7536.1|7530.1|7529.1|7523.1|100
1654620300000|2022-06-07 16:45:00|7533.1|7527.1|7531.1|7525.1|7536.1|7530.1|7531.1|7525.1|65
1654620600000|2022-06-07 16:50:00|7530.1|7524.1|7532.1|7526.1|7534.1|7528.1|7526.1|7520.1|69
1654620900000|2022-06-07 16:55:00|7535.1|7529.1|7535.1|7529.1|7536.1|7530.1|7532.1|7526.1|62
1654621200000|2022-06-07 17:00:00|7536.1|7530.1|7535.1|7529.1|7536.1|7530.1|7531.1|7525.1|105
1654621500000|2022-06-07 17:05:00|7534.1|7528.1|7538.1|7532.1|7539.1|7533.1|7533.1|7527.1|39
1654621800000|2022-06-07 17:10:00|7539.1|7533.1|7537.1|7531.1|7539.1|7533.1|7536.1|7530.1|73
1654622100000|2022-06-07 17:15:00|7538.1|7532.1|7545.1|7539.1|7545.1|7539.1|7538.1|7532.1|105
1654622400000|2022-06-07 17:20:00|7543.1|7537.1|7542.1|7536.1|7546.1|7540.1|7541.1|7535.1|99
1654622700000|2022-06-07 17:25:00|7541.1|7535.1|7542.1|7536.1|7542.1|7536.1|7540.1|7534.1|75
1654623000000|2022-06-07 17:30:00|7543.1|7537.1|7544.1|7538.1|7545.1|7539.1|7542.1|7536.1|63
1654623300000|2022-06-07 17:35:00|7545.1|7539.1|7546.1|7540.1|7547.1|7541.1|7543.1|7537.1|70
1654623600000|2022-06-07 17:40:00|7547.1|7541.1|7549.1|7543.1|7549.1|7543.1|7545.1|7539.1|76
1654623900000|2022-06-07 17:45:00|7550.1|7544.1|7550.1|7544.1|7551.1|7545.1|7546.1|7540.1|114
1654624200000|2022-06-07 17:50:00|7549.1|7543.1|7549.1|7543.1|7550.1|7544.1|7547.1|7541.1|37
1654624500000|2022-06-07 17:55:00|7545.1|7539.1|7544.1|7538.1|7548.1|7542.1|7544.1|7538.1|29
1654624800000|2022-06-07 18:00:00|7545.1|7539.1|7549.1|7543.1|7549.1|7543.1|7543.1|7537.1|25
1654625100000|2022-06-07 18:05:00|7548.1|7542.1|7554.1|7548.1|7555.1|7549.1|7548.1|7542.1|89
1654625400000|2022-06-07 18:10:00|7556.1|7550.1|7556.1|7550.1|7556.1|7550.1|7553.1|7547.1|49
1654625700000|2022-06-07 18:15:00|7553.1|7547.1|7552.1|7546.1|7554.1|7548.1|7551.1|7545.1|35
1654626000000|2022-06-07 18:20:00|7551.1|7545.1|7553.1|7547.1|7554.1|7548.1|7551.1|7545.1|37
1654626300000|2022-06-07 18:25:00|7552.1|7546.1|7555.1|7549.1|7557.1|7551.1|7552.1|7546.1|55
1654626600000|2022-06-07 18:30:00|7557.1|7551.1|7561.1|7555.1|7563.1|7557.1|7557.1|7551.1|64
1654626900000|2022-06-07 18:35:00|7560.1|7554.1|7564.1|7558.1|7564.1|7558.1|7559.1|7553.1|90
1654627200000|2022-06-07 18:40:00|7563.1|7557.1|7556.1|7550.1|7563.1|7557.1|7554.1|7548.1|109
1654627500000|2022-06-07 18:45:00|7555.1|7549.1|7557.1|7551.1|7560.1|7554.1|7553.1|7547.1|124
1654627800000|2022-06-07 18:50:00|7558.1|7552.1|7563.1|7557.1|7565.1|7559.1|7557.1|7551.1|133
1654628100000|2022-06-07 18:55:00|7562.1|7556.1|7573.9|7550.5|7573.9|7564.1|7561.1|7550.4|192
1654628400000|2022-06-07 19:00:00|7573.8|7550.4|7582|7558.6|7582.3|7558.9|7572.6|7549.2|0
1654628700000|2022-06-07 19:05:00|7581.9|7558.5|7586.9|7563.5|7588|7564.6|7581.2|7557.8|0
1654629000000|2022-06-07 19:10:00|7587|7563.6|7582.9|7559.5|7587.7|7564.3|7582.2|7558.8|0
1654629300000|2022-06-07 19:15:00|7583|7559.6|7587.2|7563.8|7587.5|7564.1|7582.5|7559.1|0
1654629600000|2022-06-07 19:20:00|7587.3|7563.9|7588.4|7565|7591.6|7568.2|7586.9|7563.5|0
1654629900000|2022-06-07 19:25:00|7588.5|7565.1|7590.4|7567|7592.4|7569|7588|7564.6|0
1654630200000|2022-06-07 19:30:00|7590.3|7566.9|7594|7570.6|7594.2|7570.8|7589|7565.6|0
1654630500000|2022-06-07 19:35:00|7594.1|7570.7|7598.2|7574.8|7598.8|7575.4|7593.9|7570.5|0
1654630800000|2022-06-07 19:40:00|7598.1|7574.7|7596.9|7573.5|7600.2|7576.8|7593.9|7570.5|0
1654631100000|2022-06-07 19:45:00|7596.7|7573.3|7600.3|7576.9|7602.8|7579.4|7595.8|7572.4|0
1654631400000|2022-06-07 19:50:00|7601.1|7577.7|7601.1|7577.7|7604|7580.6|7597.3|7573.9|0
1654631700000|2022-06-07 19:55:00|7601|7577.6|7600.7|7577.3|7603.2|7579.8|7598.1|7574.7|0
1654632000000|2022-06-07 20:00:00|7600.9|7577.5|7593.6|7570.2|7600.9|7577.5|7591.4|7568|0
1654632300000|2022-06-07 20:05:00|7593.7|7570.3|7595.4|7572|7596.5|7573.1|7592.9|7569.5|0
1654632600000|2022-06-07 20:10:00|7595.1|7571.7|7595.4|7572|7596.1|7572.7|7595|7571.6|0
1654632900000|2022-06-07 20:15:00|7595.1|7571.7|7593.5|7570.1|7596.1|7572.7|7592.8|7569.4|0
1654633200000|2022-06-07 20:20:00|7593.7|7570.3|7593.5|7570.1|7596.1|7572.7|7592.4|7569|0
1654633500000|2022-06-07 20:25:00|7593.2|7569.8|7590.9|7567.5|7593.9|7570.5|7590.8|7567.4|0
1654633800000|2022-06-07 20:30:00|7591.3|7567.9|7591.7|7568.3|7591.7|7568.3|7589.5|7566.1|0
1654634100000|2022-06-07 20:35:00|7591.3|7567.9|7590.8|7567.4|7592|7568.6|7590.6|7567.2|0
1654634400000|2022-06-07 20:40:00|7590.7|7567.3|7589.2|7565.8|7592.1|7568.7|7588.5|7565.1|0
1654634700000|2022-06-07 20:45:00|7588.9|7565.5|7589.2|7565.8|7590.7|7567.3|7588.9|7565.5|0
1654635000000|2022-06-07 20:50:00|7588.9|7565.5|7588.9|7565.5|7589.6|7566.2|7587|7563.6|0
1654635300000|2022-06-07 20:55:00|7588.5|7565.1|7588.4|7565|7589.6|7566.2|7587.8|7564.4|0
1654635600000|2022-06-07 21:00:00|7588.5|7565.1|7588.2|7564.8|7588.6|7565.2|7587.6|7564.2|0
1654635900000|2022-06-07 21:05:00|7588.3|7564.9|7588.2|7564.8|7588.5|7565.1|7588.1|7564.7|0
1654636200000|2022-06-07 21:10:00|7588.3|7564.9|7588.7|7565.3|7588.7|7565.3|7588.3|7564.9|0
1654636500000|2022-06-07 21:15:00|7588.3|7564.9|7588.9|7565.5|7588.9|7565.5|7588.3|7564.9|0
1654636800000|2022-06-07 21:20:00|7588.7|7565.3|7589.2|7565.8|7589.2|7565.8|7588.7|7565.3|0
1654637100000|2022-06-07 21:25:00|7588.8|7565.4|7589|7565.6|7589|7565.6|7588|7564.6|0
1654637400000|2022-06-07 21:30:00|7589.3|7565.9|7589.8|7566.4|7590|7566.6|7588.9|7565.5|0
1654637700000|2022-06-07 21:35:00|7590.1|7566.7|7590.6|7567.2|7591|7567.6|7590.1|7566.7|0
1654638000000|2022-06-07 21:40:00|7590.4|7567|7589.8|7566.4|7590.4|7567|7589.6|7566.2|0
1654638300000|2022-06-07 21:45:00|7589.9|7566.5|7589.9|7566.5|7589.9|7566.5|7589.6|7566.2|0
1654638600000|2022-06-07 21:50:00|7589.7|7566.3|7590.2|7566.8|7590.2|7566.8|7589.7|7566.3|0
1654638900000|2022-06-07 21:55:00|7590.3|7566.9|7590.3|7566.9|7590.3|7566.9|7590.1|7566.7|0
1654639200000|2022-06-07 22:00:00|7589.4|7566|7593|7569.6|7594.3|7570.9|7587.9|7564.5|0
1654639500000|2022-06-07 22:05:00|7593.1|7569.7|7590.8|7567.4|7593.2|7569.8|7589.4|7566|0
1654639800000|2022-06-07 22:10:00|7591|7567.6|7594.5|7571.1|7595.9|7572.5|7590.8|7567.4|0
1654640100000|2022-06-07 22:15:00|7594.8|7571.4|7593.4|7570|7595.2|7571.8|7592.3|7568.9|0
1654640400000|2022-06-07 22:20:00|7593.5|7570.1|7592.6|7569.2|7593.6|7570.2|7590.8|7567.4|0
1654640700000|2022-06-07 22:25:00|7593|7569.6|7592.3|7568.9|7594.1|7570.7|7590.8|7567.4|0
1654641000000|2022-06-07 22:30:00|7592.6|7569.2|7591.2|7567.8|7592.6|7569.2|7590.8|7567.4|0
1654641300000|2022-06-07 22:35:00|7591.5|7568.1|7589.7|7566.3|7591.9|7568.5|7589|7565.6|0
1654641600000|2022-06-07 22:40:00|7590.4|7567|7591.6|7568.2|7591.9|7568.5|7589.7|7566.3|0
1654641900000|2022-06-07 22:45:00|7591.9|7568.5|7589.4|7566|7592.3|7568.9|7589|7565.6|0
1654642200000|2022-06-07 22:50:00|7589.2|7565.8|7591.1|7567.7|7591.5|7568.1|7588.6|7565.2|0
1654642500000|2022-06-07 22:55:00|7591.4|7568|7591.1|7567.7|7591.5|7568.1|7590|7566.6|0
1654642800000|2022-06-07 23:00:00|7591.3|7567.9|7592.2|7568.8|7592.2|7568.8|7591.1|7567.7|0
1654643100000|2022-06-07 23:05:00|7592.5|7569.1|7592.2|7568.8|7592.9|7569.5|7591.8|7568.4|0
1654643400000|2022-06-07 23:10:00|7592.5|7569.1|7591.1|7567.7|7592.6|7569.2|7591.1|7567.7|0
1654643700000|2022-06-07 23:15:00|7591.4|7568|7592.6|7569.2|7592.9|7569.5|7591.4|7568|0
1654644000000|2022-06-07 23:20:00|7592.2|7568.8|7592.6|7569.2|7592.9|7569.5|7591.5|7568.1|0
1654644300000|2022-06-07 23:25:00|7592.9|7569.5|7592.6|7569.2|7594.4|7571|7592.6|7569.2|0
1654644600000|2022-06-07 23:30:00|7592.9|7569.5|7588.6|7565.2|7593.3|7569.9|7588.6|7565.2|0
1654644900000|2022-06-07 23:35:00|7588.2|7564.8|7588.4|7565|7590.6|7567.2|7588.1|7564.7|0
1654645200000|2022-06-07 23:40:00|7588.1|7564.7|7584.8|7561.4|7588.8|7565.4|7583.7|7560.3|0
1654645500000|2022-06-07 23:45:00|7584.9|7561.5|7582.6|7559.2|7585.9|7562.5|7582.2|7558.8|0
1654645800000|2022-06-07 23:50:00|7582.2|7558.8|7583|7559.6|7584.3|7560.9|7581.8|7558.4|0
1654646100000|2022-06-07 23:55:00|7582.9|7559.5|7583.3|7559.9|7584.4|7561|7582.3|7558.9|0
1654646400000|2022-06-08 00:00:00|7583|7559.6|7584.5|7561.1|7587.5|7564.1|7581.1|7557.7|0
1654646700000|2022-06-08 00:05:00|7584.7|7561.3|7584.7|7561.3|7584.9|7561.5|7582|7558.6|0
1654647000000|2022-06-08 00:10:00|7584.8|7561.4|7588.1|7564.7|7588.9|7565.5|7584.1|7560.7|0
1654647300000|2022-06-08 00:15:00|7588.5|7565.1|7584.8|7561.4|7590|7566.6|7584.4|7561|0
1654647600000|2022-06-08 00:20:00|7584.7|7561.3|7584.2|7560.8|7585.9|7562.5|7580.8|7557.4|0
1654647900000|2022-06-08 00:25:00|7584|7560.6|7585.8|7562.4|7586.1|7562.7|7583.6|7560.2|0
1654648200000|2022-06-08 00:30:00|7586.1|7562.7|7590.4|7567|7590.9|7567.5|7585.8|7562.4|0
1654648500000|2022-06-08 00:35:00|7590.6|7567.2|7594.9|7571.5|7596.2|7572.8|7590.1|7566.7|0
1654648800000|2022-06-08 00:40:00|7595.1|7571.7|7596.4|7573|7599|7575.6|7594.9|7571.5|0
1654649100000|2022-06-08 00:45:00|7596.5|7573.1|7595.1|7571.7|7598.1|7574.7|7594.6|7571.2|0
1654649400000|2022-06-08 00:50:00|7594.9|7571.5|7597|7573.6|7597.2|7573.8|7594.6|7571.2|0
1654649700000|2022-06-08 00:55:00|7596.9|7573.5|7596.2|7572.8|7597.7|7574.3|7595.1|7571.7|0
1654650000000|2022-06-08 01:00:00|7596.6|7573.2|7596.7|7573.3|7598.5|7575.1|7596.2|7572.8|0
1654650300000|2022-06-08 01:05:00|7596.9|7573.5|7586.9|7563.5|7597.1|7573.7|7585.6|7562.2|0
1654650600000|2022-06-08 01:10:00|7586.7|7563.3|7586.6|7563.2|7587.4|7564|7585.9|7562.5|0
1654650900000|2022-06-08 01:15:00|7587.4|7564|7585.1|7579.1|7598.1|7592.1|7575.1|7564|1488
1654651200000|2022-06-08 01:20:00|7586.1|7580.1|7567.1|7561.1|7587.1|7581.1|7562.1|7556.1|1466
1654651500000|2022-06-08 01:25:00|7566.1|7560.1|7561.1|7555.1|7568.1|7562.1|7554.1|7548.1|1050
1654651800000|2022-06-08 01:30:00|7563.1|7557.1|7578.1|7572.1|7618.1|7612.1|7563.1|7557.1|5709
1654652100000|2022-06-08 01:35:00|7580.1|7574.1|7592.1|7586.1|7609.1|7603.1|7580.1|7574.1|2414
1654652400000|2022-06-08 01:40:00|7591.1|7585.1|7593.1|7587.1|7599.1|7593.1|7577.1|7571.1|1653
1654652700000|2022-06-08 01:45:00|7594.1|7588.1|7593.1|7587.1|7609.1|7603.1|7564.1|7558.1|2294
1654653000000|2022-06-08 01:50:00|7592.1|7586.1|7607.1|7601.1|7614.1|7608.1|7592.1|7586.1|1673
1654653300000|2022-06-08 01:55:00|7606.1|7600.1|7625.1|7619.1|7625.1|7619.1|7604.1|7598.1|1658
1654653600000|2022-06-08 02:00:00|7624.1|7618.1|7637.1|7631.1|7637.1|7631.1|7618.1|7612.1|1971
1654653900000|2022-06-08 02:05:00|7636.1|7630.1|7621|7615|7641.1|7635.1|7620|7614|1452
1654654200000|2022-06-08 02:10:00|7620|7614|7633|7627|7635|7629|7614|7608|1172
1654654500000|2022-06-08 02:15:00|7634|7628|7636|7630|7640|7634|7622|7616|1058
1654654800000|2022-06-08 02:20:00|7637|7631|7650|7644|7650|7644|7634|7628|2734
1654655100000|2022-06-08 02:25:00|7649|7643|7659|7653|7661|7655|7646|7640|1887
1654655400000|2022-06-08 02:30:00|7660|7654|7664|7658|7666|7660|7652|7646|1160
1654655700000|2022-06-08 02:35:00|7663|7657|7665|7659|7677|7671|7660|7654|1228
1654656000000|2022-06-08 02:40:00|7667|7661|7677|7671|7684|7678|7666|7660|2044
1654656300000|2022-06-08 02:45:00|7678|7672|7661|7655|7680|7674|7651|7645|1923
1654656600000|2022-06-08 02:50:00|7662|7656|7662|7656|7677|7671|7660|7654|1370
1654656900000|2022-06-08 02:55:00|7663|7657|7655|7649|7673|7667|7655|7649|1031
1654657200000|2022-06-08 03:00:00|7654|7648|7643|7637|7658|7652|7642|7636|1284
1654657500000|2022-06-08 03:05:00|7644|7638|7616|7610|7644|7638|7615|7609|1289
1654657800000|2022-06-08 03:10:00|7617|7611|7600|7594|7620|7614|7593|7587|1346
1654658100000|2022-06-08 03:15:00|7599|7593|7586|7580|7613|7607|7586|7580|1554
1654658400000|2022-06-08 03:20:00|7584|7578|7605|7599|7609|7603|7583|7577|2283
1654658700000|2022-06-08 03:25:00|7604|7598|7610|7604|7611|7605|7586|7580|1268
1654659000000|2022-06-08 03:30:00|7609|7603|7608|7602|7617|7611|7603|7597|743
1654659300000|2022-06-08 03:35:00|7610|7604|7621|7615|7621|7615|7610|7604|353
1654659600000|2022-06-08 03:40:00|7622|7616|7619|7613|7622|7616|7614|7608|424
1654659900000|2022-06-08 03:45:00|7620|7614|7629|7623|7633|7627|7619|7613|554
1654660200000|2022-06-08 03:50:00|7630|7624|7627|7621|7634|7628|7627|7621|390
1654660500000|2022-06-08 03:55:00|7628|7622|7631|7625|7634|7628|7626|7620|399
1654660800000|2022-06-08 04:00:00|7638|7614.6|7637.9|7614.5|7639.1|7615.7|7637.2|7613.8|0
1654661100000|2022-06-08 04:05:00|7637.7|7614.3|7637.2|7613.8|7638.7|7615.3|7637.2|7613.8|0
1654661400000|2022-06-08 04:10:00|7637.6|7614.2|7638.2|7614.8|7638.4|7615|7637.2|7613.8|0
1654661700000|2022-06-08 04:15:00|7638.1|7614.7|7639.3|7615.9|7641.9|7618.5|7637.9|7614.5|0
1654662000000|2022-06-08 04:20:00|7639.4|7616|7641.8|7618.4|7643.1|7619.7|7639.4|7616|0
1654662300000|2022-06-08 04:25:00|7642|7618.6|7642.5|7619.1|7642.9|7619.5|7640.7|7617.3|0
1654662600000|2022-06-08 04:30:00|7642.7|7619.3|7641.9|7618.5|7643.4|7620|7640.8|7617.4|0
1654662900000|2022-06-08 04:35:00|7641.7|7618.3|7640.7|7617.3|7642.1|7618.7|7640.2|7616.8|0
1654663200000|2022-06-08 04:40:00|7641.1|7617.7|7643.3|7619.9|7644|7620.6|7640.4|7617|0
1654663500000|2022-06-08 04:45:00|7643.5|7620.1|7641.9|7618.5|7644|7620.6|7641.8|7618.4|0
1654663800000|2022-06-08 04:50:00|7641.8|7618.4|7636.9|7613.5|7641.8|7618.4|7636.6|7613.2|0
1654664100000|2022-06-08 04:55:00|7637.1|7613.7|7635.1|7611.7|7637.9|7614.5|7634.6|7611.2|0
1654664400000|2022-06-08 05:00:00|7634.6|7611.2|7626|7620|7634.6|7623|7605|7599|2698
1654664700000|2022-06-08 05:05:00|7625|7619|7651|7645|7652|7646|7624|7618|1647
1654665000000|2022-06-08 05:10:00|7652|7646|7651|7645|7667|7661|7648|7642|1954
1654665300000|2022-06-08 05:15:00|7652|7646|7624|7618|7652|7646|7622|7616|974
1654665600000|2022-06-08 05:20:00|7625|7619|7615|7609|7636|7630|7612|7606|749
1654665900000|2022-06-08 05:25:00|7614|7608|7612|7606|7621|7615|7608|7602|686
1654666200000|2022-06-08 05:30:00|7611|7605|7615|7609|7627|7621|7609|7603|452
1654666500000|2022-06-08 05:35:00|7614|7608|7625|7619|7625|7619|7608|7602|448
1654666800000|2022-06-08 05:40:00|7624|7618|7630|7624|7635|7629|7622|7616|513
1654667100000|2022-06-08 05:45:00|7631|7625|7650|7644|7651|7645|7630|7624|709
1654667400000|2022-06-08 05:50:00|7651|7645|7645|7639|7656|7650|7643|7637|708
1654667700000|2022-06-08 05:55:00|7644|7638|7652|7646|7653|7647|7639|7633|598
1654668000000|2022-06-08 06:00:00|7653|7647|7644|7638|7653|7647|7638|7632|581
1654668300000|2022-06-08 06:05:00|7645|7639|7650|7644|7655|7649|7641|7635|571
1654668600000|2022-06-08 06:10:00|7651|7645|7649|7643|7655|7649|7641|7635|784
1654668900000|2022-06-08 06:15:00|7648|7642|7650|7644|7653|7647|7640|7634|745
1654669200000|2022-06-08 06:20:00|7651|7645|7658|7652|7661|7655|7650|7644|608
1654669500000|2022-06-08 06:25:00|7657|7651|7655|7649|7663|7657|7650|7644|501
1654669800000|2022-06-08 06:30:00|7654|7648|7656|7650|7664|7658|7653|7647|613
1654670100000|2022-06-08 06:35:00|7655|7649|7655|7649|7664|7658|7655|7649|1661
1654670400000|2022-06-08 06:40:00|7654|7648|7659|7653|7662|7656|7646|7640|1162
1654670700000|2022-06-08 06:45:00|7658|7652|7665|7659|7665|7659|7656|7650|697
1654671000000|2022-06-08 06:50:00|7664|7658|7662|7656|7668|7662|7657|7651|963
1654671300000|2022-06-08 06:55:00|7663|7657|7667|7661|7669|7663|7663|7657|622
1654671600000|2022-06-08 07:00:00|7666|7660|7668|7662|7669|7663|7661|7655|1107
1654671900000|2022-06-08 07:05:00|7669|7663|7663|7657|7674|7668|7657|7651|1570
1654672200000|2022-06-08 07:10:00|7662|7656|7673|7667|7673|7667|7653|7647|1545
1654672500000|2022-06-08 07:15:00|7672|7666|7679|7673|7686|7680|7670|7664|3015
1654672800000|2022-06-08 07:20:00|7680|7674|7682|7676|7683|7677|7675|7669|1360
1654673100000|2022-06-08 07:25:00|7680|7674|7681|7675|7686|7680|7680|7674|1267
1654673400000|2022-06-08 07:30:00|7680|7674|7689|7683|7692|7686|7679|7673|1371
1654673700000|2022-06-08 07:35:00|7690|7684|7694|7688|7698|7692|7687|7681|1933
1654674000000|2022-06-08 07:40:00|7695|7689|7700|7694|7702|7696|7695|7689|1092
1654674300000|2022-06-08 07:45:00|7698|7692|7697|7691|7708|7702|7696|7690|2388
1654674600000|2022-06-08 07:50:00|7698|7692|7679|7673|7699|7693|7678|7672|1240
1654674900000|2022-06-08 07:55:00|7680|7674|7684|7678|7687|7681|7678|7672|2170
1654675200000|2022-06-08 08:00:00|7662.9|7656.9|7661.9|7655.9|7667.9|7661.9|7648.9|7642.9|2450
1654675500000|2022-06-08 08:05:00|7660.9|7654.9|7658.9|7652.9|7670.9|7664.9|7656.9|7650.9|2887
1654675800000|2022-06-08 08:10:00|7659.9|7653.9|7664.9|7658.9|7665.9|7659.9|7655.9|7649.9|1697
1654676100000|2022-06-08 08:15:00|7665.9|7659.9|7665.9|7659.9|7666.9|7660.9|7654.9|7648.9|2144
1654676400000|2022-06-08 08:20:00|7666.9|7660.9|7655.9|7649.9|7667.9|7661.9|7654.9|7648.9|1716
1654676700000|2022-06-08 08:25:00|7656.9|7650.9|7664.9|7658.9|7664.9|7658.9|7654.9|7648.9|940
1654677000000|2022-06-08 08:30:00|7671.6|7648.2|7673|7649.6|7673|7649.6|7670.2|7646.8|7
1654677300000|2022-06-08 08:35:00|7672.6|7649.2|7673.8|7650.4|7676.5|7653.1|7672.6|7649.2|0
1654677600000|2022-06-08 08:40:00|7673.5|7650.1|7674.3|7650.9|7674.3|7650.9|7672|7648.6|0
1654677900000|2022-06-08 08:45:00|7674.5|7651.1|7674.2|7650.8|7677.2|7653.8|7672.3|7648.9|0
1654678200000|2022-06-08 08:50:00|7674.3|7650.9|7675.3|7651.9|7676.5|7653.1|7670.8|7647.4|0
1654678500000|2022-06-08 08:55:00|7675.2|7651.8|7672.6|7649.2|7675.2|7651.8|7670.8|7647.4|0
1654678800000|2022-06-08 09:00:00|7672.3|7648.9|7668.6|7645.2|7673.5|7650.1|7668.6|7645.2|0
1654679100000|2022-06-08 09:05:00|7668.7|7645.3|7663.5|7640.1|7669.1|7645.7|7663|7639.6|0
1654679400000|2022-06-08 09:10:00|7663.6|7640.2|7668|7644.6|7669.4|7646|7662.1|7638.7|0
1654679700000|2022-06-08 09:15:00|7660.9|7654.9|7650.9|7644.9|7660.9|7654.9|7647.9|7641.9|274
1654680000000|2022-06-08 09:20:00|7651.9|7645.9|7651.9|7645.9|7656.9|7650.9|7651.9|7645.9|118
1654680300000|2022-06-08 09:25:00|7652.9|7646.9|7650.9|7644.9|7656.9|7650.9|7650.9|7644.9|105
1654680600000|2022-06-08 09:30:00|7651.9|7645.9|7651.9|7645.9|7655.9|7649.9|7651.9|7645.9|128
1654680900000|2022-06-08 09:35:00|7652.9|7646.9|7651.9|7645.9|7654.9|7648.9|7648.9|7642.9|269
1654681200000|2022-06-08 09:40:00|7650.9|7644.9|7656.9|7650.9|7658.9|7652.9|7649.9|7643.9|179
1654681500000|2022-06-08 09:45:00|7655.9|7649.9|7653.9|7647.9|7658.9|7652.9|7653.9|7647.9|57
1654681800000|2022-06-08 09:50:00|7652.9|7646.9|7648.9|7642.9|7654.9|7648.9|7647.9|7641.9|119
1654682100000|2022-06-08 09:55:00|7647.9|7641.9|7644.9|7638.9|7647.9|7641.9|7642.9|7636.9|243
1654682400000|2022-06-08 10:00:00|7643.9|7637.9|7645.4|7639.4|7645.9|7639.9|7637.4|7631.4|126
1654682700000|2022-06-08 10:05:00|7645.9|7639.9|7647.4|7641.4|7647.9|7641.9|7641.4|7635.4|276
1654683000000|2022-06-08 10:10:00|7646.9|7640.9|7647.4|7641.4|7651.4|7645.4|7646.4|7640.4|164
1654683300000|2022-06-08 10:15:00|7647.9|7641.9|7646.4|7640.4|7649.4|7643.4|7642.4|7636.4|241
1654683600000|2022-06-08 10:20:00|7646.9|7640.9|7649.4|7643.4|7649.4|7643.4|7645.4|7639.4|127
1654683900000|2022-06-08 10:25:00|7648.9|7642.9|7651.4|7645.4|7651.4|7645.4|7647.4|7641.4|67
1654684200000|2022-06-08 10:30:00|7650.9|7644.9|7654.4|7648.4|7654.4|7648.4|7649.4|7643.4|173
1654684500000|2022-06-08 10:35:00|7653.9|7647.9|7657.4|7651.4|7660.4|7654.4|7653.9|7647.9|146
1654684800000|2022-06-08 10:40:00|7657.9|7651.9|7652.9|7646.9|7659.4|7653.4|7651.9|7645.9|77
1654685100000|2022-06-08 10:45:00|7652.4|7646.4|7653.4|7647.4|7655.4|7649.4|7650.9|7644.9|107
1654685400000|2022-06-08 10:50:00|7653.9|7647.9|7658.4|7652.4|7658.4|7652.4|7652.4|7646.4|171
1654685700000|2022-06-08 10:55:00|7658.9|7652.9|7657.4|7651.4|7659.4|7653.4|7655.4|7649.4|135
1654686000000|2022-06-08 11:00:00|7656.9|7650.9|7652.4|7646.4|7656.9|7650.9|7651.9|7645.9|145
1654686300000|2022-06-08 11:05:00|7652.9|7646.9|7655.4|7649.4|7656.4|7650.4|7652.9|7646.9|12
1654686600000|2022-06-08 11:10:00|7654.9|7648.9|7660.4|7654.4|7663.4|7657.4|7654.4|7648.4|145
1654686900000|2022-06-08 11:15:00|7659.9|7653.9|7660.9|7654.9|7662.4|7656.4|7659.4|7653.4|75
1654687200000|2022-06-08 11:20:00|7660.4|7654.4|7658.4|7652.4|7662.4|7656.4|7657.9|7651.9|129
1654687500000|2022-06-08 11:25:00|7658.9|7652.9|7659.4|7653.4|7659.4|7653.4|7657.9|7651.9|71
1654687800000|2022-06-08 11:30:00|7660.4|7654.4|7661.9|7655.9|7664.4|7658.4|7659.9|7653.9|31
1654688100000|2022-06-08 11:35:00|7662.4|7656.4|7658.9|7652.9|7662.4|7656.4|7658.4|7652.4|18
1654688400000|2022-06-08 11:40:00|7659.4|7653.4|7655.4|7649.4|7659.4|7653.4|7655.4|7649.4|65
1654688700000|2022-06-08 11:45:00|7654.9|7648.9|7651.4|7645.4|7654.9|7648.9|7650.9|7644.9|135
1654689000000|2022-06-08 11:50:00|7650.9|7644.9|7651.4|7645.4|7655.4|7649.4|7650.9|7644.9|77
1654689300000|2022-06-08 11:55:00|7650.9|7644.9|7648.9|7642.9|7652.4|7646.4|7648.9|7642.9|97
1654689600000|2022-06-08 12:00:00|7649.4|7643.4|7650.9|7644.9|7652.4|7646.4|7647.4|7641.4|85
1654689900000|2022-06-08 12:05:00|7650.4|7644.4|7649.4|7643.4|7653.4|7647.4|7648.9|7642.9|35
1654690200000|2022-06-08 12:10:00|7650.9|7644.9|7651.4|7645.4|7653.4|7647.4|7648.9|7642.9|40
1654690500000|2022-06-08 12:15:00|7650.9|7644.9|7649.9|7643.9|7651.4|7645.4|7647.9|7641.9|91
1654690800000|2022-06-08 12:20:00|7649.4|7643.4|7645.4|7639.4|7650.4|7644.4|7643.4|7637.4|166
1654691100000|2022-06-08 12:25:00|7645.9|7639.9|7643.4|7637.4|7647.4|7641.4|7642.4|7636.4|211
1654691400000|2022-06-08 12:30:00|7642.9|7636.9|7633.9|7627.9|7643.4|7637.4|7631.4|7625.4|296
1654691700000|2022-06-08 12:35:00|7633.4|7627.4|7636.9|7630.9|7640.4|7634.4|7632.9|7626.9|312
1654692000000|2022-06-08 12:40:00|7636.4|7630.4|7645.9|7639.9|7646.4|7640.4|7636.4|7630.4|301
1654692300000|2022-06-08 12:45:00|7646.4|7640.4|7645.9|7639.9|7647.4|7641.4|7644.4|7638.4|41
1654692600000|2022-06-08 12:50:00|7646.4|7640.4|7644.4|7638.4|7652.4|7646.4|7642.9|7636.9|102
1654692900000|2022-06-08 12:55:00|7643.9|7637.9|7644.4|7638.4|7649.9|7643.9|7643.4|7637.4|57
1654693200000|2022-06-08 13:00:00|7645.4|7639.4|7645.9|7639.9|7649.4|7643.4|7642.4|7636.4|110
1654693500000|2022-06-08 13:05:00|7645.4|7639.4|7647.4|7641.4|7648.4|7642.4|7642.9|7636.9|40
1654693800000|2022-06-08 13:10:00|7646.4|7640.4|7650.4|7644.4|7650.4|7644.4|7645.4|7639.4|95
1654694100000|2022-06-08 13:15:00|7651.4|7645.4|7646.4|7640.4|7652.9|7646.9|7645.4|7639.4|143
1654694400000|2022-06-08 13:20:00|7647.4|7641.4|7650.4|7644.4|7650.4|7644.4|7646.4|7640.4|87
1654694700000|2022-06-08 13:25:00|7651.4|7645.4|7652.9|7646.9|7654.4|7648.4|7649.4|7643.4|126
1654695000000|2022-06-08 13:30:00|7652.4|7646.4|7641.9|7635.9|7654.4|7648.4|7626.4|7620.4|920
1654695300000|2022-06-08 13:35:00|7642.4|7636.4|7663.4|7657.4|7664.4|7658.4|7638.4|7632.4|795
1654695600000|2022-06-08 13:40:00|7663.9|7657.9|7648.4|7642.4|7664.9|7658.9|7644.9|7638.9|641
1654695900000|2022-06-08 13:45:00|7647.4|7641.4|7663.4|7657.4|7666.4|7660.4|7644.4|7638.4|572
1654696200000|2022-06-08 13:50:00|7662.9|7656.9|7681.9|7675.9|7681.9|7675.9|7660.4|7654.4|510
1654696500000|2022-06-08 13:55:00|7682.4|7676.4|7684.4|7678.4|7691.4|7685.4|7678.4|7672.4|418
1654696800000|2022-06-08 14:00:00|7683.9|7677.9|7679.4|7673.4|7684.4|7678.4|7664.4|7658.4|538
1654697100000|2022-06-08 14:05:00|7680.4|7674.4|7676.4|7670.4|7683.9|7677.9|7674.4|7668.4|288
1654697400000|2022-06-08 14:10:00|7675.9|7669.9|7655.9|7649.9|7675.9|7669.9|7653.9|7647.9|340
1654697700000|2022-06-08 14:15:00|7655.4|7649.4|7651.9|7645.9|7656.9|7650.9|7642.4|7636.4|737
1654698000000|2022-06-08 14:20:00|7652.4|7646.4|7660.9|7654.9|7663.4|7657.4|7651.9|7645.9|466
1654698300000|2022-06-08 14:25:00|7660.4|7654.4|7640.9|7634.9|7660.4|7654.4|7640.9|7634.9|265
1654698600000|2022-06-08 14:30:00|7640.4|7634.4|7647.4|7641.4|7652.4|7646.4|7639.9|7633.9|142
1654698900000|2022-06-08 14:35:00|7647.9|7641.9|7648.9|7642.9|7655.4|7649.4|7645.4|7639.4|167
1654699200000|2022-06-08 14:40:00|7649.4|7643.4|7643.9|7637.9|7656.4|7650.4|7636.4|7630.4|245
1654699500000|2022-06-08 14:45:00|7643.4|7637.4|7650.9|7644.9|7657.4|7651.4|7643.4|7637.4|202
1654699800000|2022-06-08 14:50:00|7651.9|7645.9|7658.9|7652.9|7659.4|7653.4|7650.4|7644.4|189
1654700100000|2022-06-08 14:55:00|7657.9|7651.9|7652.9|7646.9|7659.4|7653.4|7648.9|7642.9|238
1654700400000|2022-06-08 15:00:00|7653.4|7647.4|7648.9|7642.9|7653.4|7647.4|7645.9|7639.9|224
1654700700000|2022-06-08 15:05:00|7649.9|7643.9|7660.4|7654.4|7660.4|7654.4|7649.4|7643.4|312
1654701000000|2022-06-08 15:10:00|7659.9|7653.9|7678.4|7672.4|7679.4|7673.4|7659.4|7653.4|466
1654701300000|2022-06-08 15:15:00|7678.9|7672.9|7689.4|7683.4|7692.4|7686.4|7676.9|7670.9|369
1654701600000|2022-06-08 15:20:00|7688.4|7682.4|7691.9|7685.9|7696.4|7690.4|7684.4|7678.4|417
1654701900000|2022-06-08 15:25:00|7692.4|7686.4|7694.4|7688.4|7697.4|7691.4|7690.4|7684.4|290
1654702200000|2022-06-08 15:30:00|7693.9|7687.9|7699.4|7693.4|7702.4|7696.4|7689.9|7683.9|706
1654702500000|2022-06-08 15:35:00|7699.9|7693.9|7712.4|7706.4|7712.9|7706.9|7696.4|7690.4|389
1654702800000|2022-06-08 15:40:00|7712.9|7706.9|7707.4|7701.4|7718.4|7712.4|7705.4|7699.4|557
1654703100000|2022-06-08 15:45:00|7707.9|7701.9|7712.9|7706.9|7714.4|7708.4|7706.4|7700.4|228
1654703400000|2022-06-08 15:50:00|7712.4|7706.4|7719.4|7713.4|7719.4|7713.4|7712.4|7706.4|146
1654703700000|2022-06-08 15:55:00|7718.9|7712.9|7714.9|7708.9|7720.9|7714.9|7711.9|7705.9|356
1654704000000|2022-06-08 16:00:00|7713.9|7707.9|7717.9|7711.9|7718.9|7712.9|7708.9|7702.9|375
1654704300000|2022-06-08 16:05:00|7718.9|7712.9|7711.9|7705.9|7718.9|7712.9|7707.9|7701.9|228
1654704600000|2022-06-08 16:10:00|7710.9|7704.9|7710.9|7704.9|7713.9|7707.9|7707.9|7701.9|206
1654704900000|2022-06-08 16:15:00|7709.9|7703.9|7705.9|7699.9|7709.9|7703.9|7697.9|7691.9|323
1654705200000|2022-06-08 16:20:00|7706.9|7700.9|7684.9|7678.9|7707.9|7701.9|7678.9|7672.9|649
1654705500000|2022-06-08 16:25:00|7685.9|7679.9|7682.9|7676.9|7685.9|7679.9|7670.9|7664.9|331
1654705800000|2022-06-08 16:30:00|7681.9|7675.9|7673.9|7667.9|7682.9|7676.9|7669.9|7663.9|222
1654706100000|2022-06-08 16:35:00|7674.9|7668.9|7662.9|7656.9|7675.9|7669.9|7661.9|7655.9|155
1654706400000|2022-06-08 16:40:00|7661.9|7655.9|7655.9|7649.9|7666.9|7660.9|7654.9|7648.9|191
1654706700000|2022-06-08 16:45:00|7653.9|7647.9|7666.9|7660.9|7668.9|7662.9|7651.9|7645.9|378
1654707000000|2022-06-08 16:50:00|7667.9|7661.9|7673.9|7667.9|7673.9|7667.9|7664.9|7658.9|178
1654707300000|2022-06-08 16:55:00|7672.9|7666.9|7686.9|7680.9|7687.9|7681.9|7671.9|7665.9|215
1654707600000|2022-06-08 17:00:00|7685.9|7679.9|7683.9|7677.9|7689.9|7683.9|7676.9|7670.9|209
1654707900000|2022-06-08 17:05:00|7681.9|7675.9|7694.9|7688.9|7695.9|7689.9|7681.9|7675.9|174
1654708200000|2022-06-08 17:10:00|7695.9|7689.9|7691.9|7685.9|7702.9|7696.9|7691.9|7685.9|267
1654708500000|2022-06-08 17:15:00|7689.9|7683.9|7688.9|7682.9|7693.9|7687.9|7680.9|7674.9|347
1654708800000|2022-06-08 17:20:00|7687.9|7681.9|7689.9|7683.9|7692.9|7686.9|7686.9|7680.9|109
1654709100000|2022-06-08 17:25:00|7690.9|7684.9|7681.9|7675.9|7691.9|7685.9|7680.9|7674.9|139
1654709400000|2022-06-08 17:30:00|7682.9|7676.9|7675.9|7669.9|7683.9|7677.9|7672.9|7666.9|273
1654709700000|2022-06-08 17:35:00|7676.9|7670.9|7667.9|7661.9|7676.9|7670.9|7667.9|7661.9|126
1654710000000|2022-06-08 17:40:00|7666.9|7660.9|7681.9|7675.9|7681.9|7675.9|7666.9|7660.9|126
1654710300000|2022-06-08 17:45:00|7679.9|7673.9|7685.9|7679.9|7687.9|7681.9|7674.9|7668.9|193
1654710600000|2022-06-08 17:50:00|7687.9|7681.9|7689.9|7683.9|7689.9|7683.9|7678.9|7672.9|181
1654710900000|2022-06-08 17:55:00|7688.9|7682.9|7694.9|7688.9|7696.9|7690.9|7686.9|7680.9|173
1654711200000|2022-06-08 18:00:00|7695.9|7689.9|7703.9|7697.9|7706.9|7700.9|7695.9|7689.9|200
1654711500000|2022-06-08 18:05:00|7704.9|7698.9|7708.9|7702.9|7710.9|7704.9|7701.9|7695.9|224
1654711800000|2022-06-08 18:10:00|7709.9|7703.9|7721.9|7715.9|7721.9|7715.9|7707.9|7701.9|365
1654712100000|2022-06-08 18:15:00|7722.9|7716.9|7722.9|7716.9|7724.9|7718.9|7717.9|7711.9|222
1654712400000|2022-06-08 18:20:00|7723.9|7717.9|7724.9|7718.9|7728.9|7722.9|7722.9|7716.9|209
1654712700000|2022-06-08 18:25:00|7725.9|7719.9|7724.9|7718.9|7728.9|7722.9|7711.9|7705.9|243
1654713000000|2022-06-08 18:30:00|7723.9|7717.9|7725.9|7719.9|7730.9|7724.9|7722.9|7716.9|239
1654713300000|2022-06-08 18:35:00|7724.9|7718.9|7725.9|7719.9|7734.9|7728.9|7718.9|7712.9|322
1654713600000|2022-06-08 18:40:00|7726.9|7720.9|7734.9|7728.9|7738.9|7732.9|7725.9|7719.9|316
1654713900000|2022-06-08 18:45:00|7733.9|7727.9|7737.9|7731.9|7740.9|7734.9|7733.9|7727.9|277
1654714200000|2022-06-08 18:50:00|7735.9|7729.9|7723.9|7717.9|7736.9|7730.9|7723.9|7717.9|442
1654714500000|2022-06-08 18:55:00|7724.9|7718.9|7732.6|7709.2|7732.7|7723.9|7720.9|7709.2|301
1654714800000|2022-06-08 19:00:00|7732.7|7709.3|7735.9|7712.5|7741.7|7718.3|7728.2|7704.8|0
1654715100000|2022-06-08 19:05:00|7735.8|7712.4|7731.5|7708.1|7741.8|7718.4|7728.5|7705.1|0
1654715400000|2022-06-08 19:10:00|7731.4|7708|7742.1|7718.7|7744|7720.6|7728.6|7705.2|0
1654715700000|2022-06-08 19:15:00|7742|7718.6|7748.9|7725.5|7749.6|7726.2|7741.7|7718.3|0
1654716000000|2022-06-08 19:20:00|7749|7725.6|7753.9|7730.5|7758.8|7735.4|7748.6|7725.2|0
1654716300000|2022-06-08 19:25:00|7754|7730.6|7752.7|7729.3|7757.5|7734.1|7752|7728.6|0
1654716600000|2022-06-08 19:30:00|7752.8|7729.4|7760.4|7737|7760.4|7737|7745.3|7721.9|0
1654716900000|2022-06-08 19:35:00|7760.3|7736.9|7756.6|7733.2|7763|7739.6|7754.8|7731.4|0
1654717200000|2022-06-08 19:40:00|7755.8|7732.4|7754.1|7730.7|7755.9|7732.5|7748.8|7725.4|0
1654717500000|2022-06-08 19:45:00|7754.4|7731|7742.3|7718.9|7754.4|7731|7742.3|7718.9|0
1654717800000|2022-06-08 19:50:00|7743.1|7719.7|7740.4|7717|7749|7725.6|7738.8|7715.4|0
1654718100000|2022-06-08 19:55:00|7740.5|7717.1|7741.9|7718.5|7743.1|7719.7|7737.3|7713.9|0
1654718400000|2022-06-08 20:00:00|7741.6|7718.2|7738.6|7715.2|7744.1|7720.7|7737.9|7714.5|0
1654718700000|2022-06-08 20:05:00|7738.4|7715|7741.5|7718.1|7742.3|7718.9|7737.5|7714.1|0
1654719000000|2022-06-08 20:10:00|7741.2|7717.8|7746.3|7722.9|7746.3|7722.9|7740.7|7717.3|0
1654719300000|2022-06-08 20:15:00|7745.9|7722.5|7744|7720.6|7746.3|7722.9|7742.3|7718.9|0
1654719600000|2022-06-08 20:20:00|7743.9|7720.5|7745.1|7721.7|7745.9|7722.5|7743.3|7719.9|0
1654719900000|2022-06-08 20:25:00|7744.8|7721.4|7745.1|7721.7|7745.9|7722.5|7744.8|7721.4|0
1654720200000|2022-06-08 20:30:00|7745.5|7722.1|7746.3|7722.9|7747|7723.6|7744.9|7721.5|0
1654720500000|2022-06-08 20:35:00|7746.6|7723.2|7745.9|7722.5|7747.2|7723.8|7745.5|7722.1|0
1654720800000|2022-06-08 20:40:00|7745.6|7722.2|7744.8|7721.4|7745.6|7722.2|7744|7720.6|0
1654721100000|2022-06-08 20:45:00|7745.1|7721.7|7743.7|7720.3|7745.1|7721.7|7743.7|7720.3|0
1654721400000|2022-06-08 20:50:00|7744|7720.6|7745.1|7721.7|7746.3|7722.9|7743.7|7720.3|0
1654721700000|2022-06-08 20:55:00|7745.5|7722.1|7745.3|7721.9|7747.8|7724.4|7744.9|7721.5|0
1654722000000|2022-06-08 21:00:00|7745.6|7722.2|7744.2|7720.8|7746.1|7722.7|7744.1|7720.7|0
1654722300000|2022-06-08 21:05:00|7744.3|7720.9|7744.7|7721.3|7744.7|7721.3|7744.1|7720.7|0
1654722600000|2022-06-08 21:10:00|7744.8|7721.4|7744.9|7721.5|7744.9|7721.5|7744.8|7721.4|0
1654722900000|2022-06-08 21:15:00|7745.2|7721.8|7745|7721.6|7745.3|7721.9|7745|7721.6|0
1654723200000|2022-06-08 21:20:00|7745.2|7721.8|7744.6|7721.2|7745.2|7721.8|7744.2|7720.8|0
1654723500000|2022-06-08 21:25:00|7744.5|7721.1|7744.8|7721.4|7744.8|7721.4|7744.5|7721.1|0
1654723800000|2022-06-08 21:30:00|7744.6|7721.2|7743.7|7720.3|7744.6|7721.2|7743.7|7720.3|0
1654724100000|2022-06-08 21:35:00|7743.8|7720.4|7743.9|7720.5|7744.2|7720.8|7743.8|7720.4|0
1654724700000|2022-06-08 21:45:00|7743.8|7720.4|7743.8|7720.4|7743.9|7720.5|7743.7|7720.3|0
1654725000000|2022-06-08 21:50:00|7744|7720.6|7744.3|7720.9|7744.5|7721.1|7744|7720.6|0
1654725300000|2022-06-08 21:55:00|7744.4|7721|7744.5|7721.1|7744.6|7721.2|7744|7720.6|0
1654725600000|2022-06-08 22:00:00|7743.2|7719.8|7736.9|7713.5|7743.5|7720.1|7736.9|7713.5|0
1654725900000|2022-06-08 22:05:00|7737.3|7713.9|7738.8|7715.4|7738.8|7715.4|7737.3|7713.9|0
1654726200000|2022-06-08 22:10:00|7738.6|7715.2|7739.2|7715.8|7739.6|7716.2|7738.1|7714.7|0
1654726500000|2022-06-08 22:15:00|7739.5|7716.1|7739.6|7716.2|7740.3|7716.9|7739.4|7716|0
1654726800000|2022-06-08 22:20:00|7739.7|7716.3|7739.2|7715.8|7740.7|7717.3|7738.8|7715.4|0
1654727100000|2022-06-08 22:25:00|7739|7715.6|7740.9|7717.5|7741.7|7718.3|7739|7715.6|0
1654727400000|2022-06-08 22:30:00|7741.2|7717.8|7742.4|7719|7743.1|7719.7|7741.2|7717.8|0
1654727700000|2022-06-08 22:35:00|7742.2|7718.8|7742.6|7719.2|7743|7719.6|7740.5|7717.1|0
1654728000000|2022-06-08 22:40:00|7742.8|7719.4|7742.9|7719.5|7743.1|7719.7|7742.4|7719|0
1654728300000|2022-06-08 22:45:00|7742.7|7719.3|7743.4|7720|7743.4|7720|7742.3|7718.9|0
1654728600000|2022-06-08 22:50:00|7743.1|7719.7|7744.8|7721.4|7744.8|7721.4|7743|7719.6|0
1654728900000|2022-06-08 22:55:00|7745.1|7721.7|7744.8|7721.4|7745.5|7722.1|7744.4|7721|0
1654729200000|2022-06-08 23:00:00|7745|7721.6|7744.8|7721.4|7745.9|7722.5|7744.1|7720.7|0
1654729500000|2022-06-08 23:05:00|7744.6|7721.2|7744.8|7721.4|7745.9|7722.5|7744.4|7721|0
1654729800000|2022-06-08 23:10:00|7745|7721.6|7745.9|7722.5|7745.9|7722.5|7744.8|7721.4|0
1654730100000|2022-06-08 23:15:00|7746.3|7722.9|7746.3|7722.9|7746.3|7722.9|7745.9|7722.5|0
1654730400000|2022-06-08 23:20:00|7746.5|7723.1|7745.5|7722.1|7746.7|7723.3|7745.5|7722.1|0
1654730700000|2022-06-08 23:25:00|7745.4|7722|7743.5|7720.1|7745.4|7722|7742.7|7719.3|0
1654731000000|2022-06-08 23:30:00|7743.7|7720.3|7745.5|7722.1|7746.7|7723.3|7743.3|7719.9|0
1654731300000|2022-06-08 23:35:00|7745.7|7722.3|7743.4|7720|7745.7|7722.3|7743.4|7720|0
1654731600000|2022-06-08 23:40:00|7743.6|7720.2|7745.1|7721.7|7745.7|7722.3|7742.3|7718.9|0
1654731900000|2022-06-08 23:45:00|7745|7721.6|7746.4|7723|7746.4|7723|7744.9|7721.5|0
1654732200000|2022-06-08 23:50:00|7746.8|7723.4|7742.5|7719.1|7746.8|7723.4|7742.5|7719.1|0
1654732500000|2022-06-08 23:55:00|7742.7|7719.3|7744.6|7721.2|7744.6|7721.2|7741.9|7718.5|0
1654732800000|2022-06-09 00:00:00|7744.9|7721.5|7740.8|7717.4|7749.4|7726|7740.5|7717.1|0
1654733100000|2022-06-09 00:05:00|7740.5|7717.1|7742.1|7718.7|7744|7720.6|7739.7|7716.3|0
1654733400000|2022-06-09 00:10:00|7742.4|7719|7741.9|7718.5|7744|7720.6|7739.9|7716.5|0
1654733700000|2022-06-09 00:15:00|7742.1|7718.7|7739.2|7715.8|7743|7719.6|7736.3|7712.9|0
1654734000000|2022-06-09 00:20:00|7739.4|7716|7743.1|7719.7|7744.4|7721|7738|7714.6|0
1654734300000|2022-06-09 00:25:00|7743.2|7719.8|7742.7|7719.3|7743.2|7719.8|7741.1|7717.7|0
1654734600000|2022-06-09 00:30:00|7742.8|7719.4|7742.3|7718.9|7743.5|7720.1|7739.6|7716.2|0
1654734900000|2022-06-09 00:35:00|7742.7|7719.3|7737.4|7714|7743.5|7720.1|7735.9|7712.5|0
1654735200000|2022-06-09 00:40:00|7737.3|7713.9|7731.9|7708.5|7737.4|7714|7730.1|7706.7|0
1654735500000|2022-06-09 00:45:00|7731.6|7708.2|7734.3|7710.9|7734.7|7711.3|7731.5|7708.1|0
1654735800000|2022-06-09 00:50:00|7734.5|7711.1|7734|7710.6|7735.7|7712.3|7733.3|7709.9|0
1654736100000|2022-06-09 00:55:00|7733.6|7710.2|7731.6|7708.2|7734.5|7711.1|7731.2|7707.8|0
1654736400000|2022-06-09 01:00:00|7731.9|7708.5|7736.4|7713|7736.8|7713.4|7729.4|7706|0
1654736700000|2022-06-09 01:05:00|7736.1|7712.7|7738.1|7714.7|7738.1|7714.7|7735.2|7711.8|0
1654737000000|2022-06-09 01:10:00|7737.7|7714.3|7726.6|7703.2|7739.2|7715.8|7726.1|7702.7|0
1654737300000|2022-06-09 01:15:00|7728.7|7705.3|7706.9|7700.9|7730.9|7724.9|7702.9|7696.9|1790
1654737600000|2022-06-09 01:20:00|7708.9|7702.9|7698.9|7692.9|7713.9|7707.9|7690.9|7684.9|2165
1654737900000|2022-06-09 01:25:00|7699.9|7693.9|7689.9|7683.9|7701.9|7695.9|7685.9|7679.9|1015
1654738200000|2022-06-09 01:30:00|7695.9|7689.9|7738.9|7732.9|7751.9|7745.9|7695.9|7689.9|5570
1654738500000|2022-06-09 01:35:00|7737.9|7731.9|7680.9|7674.9|7744.9|7738.9|7674.9|7668.9|3777
1654738800000|2022-06-09 01:40:00|7678.9|7672.9|7676.9|7670.9|7713.9|7707.9|7676.9|7670.9|2482
1654739100000|2022-06-09 01:45:00|7675.9|7669.9|7672.9|7666.9|7683.9|7677.9|7654.9|7648.9|3363
1654739400000|2022-06-09 01:50:00|7673.9|7667.9|7701.9|7695.9|7706.9|7700.9|7673.9|7667.9|1865
1654739700000|2022-06-09 01:55:00|7702.9|7696.9|7685.9|7679.9|7711.9|7705.9|7685.9|7679.9|1468
1654740000000|2022-06-09 02:00:00|7684.9|7678.9|7680.9|7674.9|7692.9|7686.9|7670.9|7664.9|1390
1654740300000|2022-06-09 02:05:00|7681.9|7675.9|7683.9|7677.9|7696.9|7690.9|7679.9|7673.9|1069
1654740600000|2022-06-09 02:10:00|7686.9|7680.9|7699.9|7693.9|7708.9|7702.9|7682.9|7676.9|1035
1654740900000|2022-06-09 02:15:00|7698.9|7692.9|7686.9|7680.9|7701.9|7695.9|7670.9|7664.9|973
1654741200000|2022-06-09 02:20:00|7684.9|7678.9|7640.9|7634.9|7685.9|7679.9|7639.9|7633.9|1588
1654741500000|2022-06-09 02:25:00|7641.9|7635.9|7610.9|7604.9|7645.9|7639.9|7608.9|7602.9|2100
1654741800000|2022-06-09 02:30:00|7608.9|7602.9|7613.9|7607.9|7629.9|7623.9|7604.9|7598.9|1331
1654742100000|2022-06-09 02:35:00|7612.9|7606.9|7637.9|7631.9|7639.9|7633.9|7610.9|7604.9|1350
1654742400000|2022-06-09 02:40:00|7638.9|7632.9|7652.9|7646.9|7655.9|7649.9|7638.9|7632.9|666
1654742700000|2022-06-09 02:45:00|7653.9|7647.9|7663.9|7657.9|7667.9|7661.9|7644.9|7638.9|903
1654743000000|2022-06-09 02:50:00|7662.9|7656.9|7650.9|7644.9|7662.9|7656.9|7640.9|7634.9|2058
1654743300000|2022-06-09 02:55:00|7649.9|7643.9|7650.9|7644.9|7656.9|7650.9|7632.9|7626.9|891
1654743600000|2022-06-09 03:00:00|7652.9|7646.9|7656.9|7650.9|7664.9|7658.9|7644.9|7638.9|1195
1654743900000|2022-06-09 03:05:00|7657.9|7651.9|7651.9|7645.9|7658.9|7652.9|7649.9|7643.9|1264
1654744200000|2022-06-09 03:10:00|7650.9|7644.9|7651.9|7645.9|7652.9|7646.9|7644.9|7638.9|575
1654744500000|2022-06-09 03:15:00|7652.9|7646.9|7648.9|7642.9|7652.9|7646.9|7631.9|7625.9|731
1654744800000|2022-06-09 03:20:00|7649.9|7643.9|7648.9|7642.9|7654.9|7648.9|7639.9|7633.9|631
1654745100000|2022-06-09 03:25:00|7647.9|7641.9|7635.9|7629.9|7650.9|7644.9|7635.9|7629.9|523
1654745400000|2022-06-09 03:30:00|7636.9|7630.9|7623.9|7617.9|7641.9|7635.9|7623.9|7617.9|447
1654745700000|2022-06-09 03:35:00|7624.9|7618.9|7630.9|7624.9|7635.9|7629.9|7622.9|7616.9|466
1654746000000|2022-06-09 03:40:00|7629.9|7623.9|7638.9|7632.9|7640.9|7634.9|7628.9|7622.9|381
1654746300000|2022-06-09 03:45:00|7639.9|7633.9|7644.9|7638.9|7646.9|7640.9|7636.9|7630.9|325
1654746600000|2022-06-09 03:50:00|7645.9|7639.9|7649.9|7643.9|7650.9|7644.9|7644.9|7638.9|645
1654746900000|2022-06-09 03:55:00|7650.9|7644.9|7648.9|7642.9|7652.9|7646.9|7647.9|7641.9|894
1654747200000|2022-06-09 04:00:00|7658.9|7635.5|7659.1|7635.7|7659.6|7636.2|7658.1|7634.7|4
1654747500000|2022-06-09 04:05:00|7659.3|7635.9|7657.6|7634.2|7659.4|7636|7657.6|7634.2|0
1654747800000|2022-06-09 04:10:00|7657.7|7634.3|7658.3|7634.9|7659.1|7635.7|7656.9|7633.5|0
1654748100000|2022-06-09 04:15:00|7658.4|7635|7657.9|7634.5|7659.1|7635.7|7657.6|7634.2|0
1654748400000|2022-06-09 04:20:00|7658.2|7634.8|7657.9|7634.5|7658.8|7635.4|7657.5|7634.1|0
1654748700000|2022-06-09 04:25:00|7658.2|7634.8|7658.1|7634.7|7658.9|7635.5|7657.5|7634.1|0
1654749000000|2022-06-09 04:30:00|7658.4|7635|7658.9|7635.5|7659.1|7635.7|7658.1|7634.7|0
1654749300000|2022-06-09 04:35:00|7658.6|7635.2|7657|7633.6|7658.6|7635.2|7657|7633.6|0
1654749600000|2022-06-09 04:40:00|7657.2|7633.8|7657.7|7634.3|7657.7|7634.3|7656.5|7633.1|0
1654749900000|2022-06-09 04:45:00|7657.4|7634|7657.4|7634|7657.4|7634|7655.9|7632.5|0
1654750200000|2022-06-09 04:50:00|7657|7633.6|7658.6|7635.2|7658.7|7635.3|7657|7633.6|0
1654750500000|2022-06-09 04:55:00|7658.7|7635.3|7657.6|7634.2|7658.7|7635.3|7657.6|7634.2|0
1654750800000|2022-06-09 05:00:00|7651.9|7645.9|7649.9|7643.9|7654.9|7648.9|7637.9|7631.9|1127
1654751100000|2022-06-09 05:05:00|7650.9|7644.9|7669.9|7663.9|7675.9|7669.9|7650.9|7644.9|1133
1654751400000|2022-06-09 05:10:00|7670.9|7664.9|7644.9|7638.9|7677.9|7671.9|7644.9|7638.9|672
1654751700000|2022-06-09 05:15:00|7643.9|7637.9|7637.9|7631.9|7648.9|7642.9|7628.9|7622.9|1039
1654752000000|2022-06-09 05:20:00|7636.9|7630.9|7616.9|7610.9|7638.9|7632.9|7600.9|7594.9|1329
1654752300000|2022-06-09 05:25:00|7614.9|7608.9|7619.9|7613.9|7630.9|7624.9|7614.9|7608.9|800
1654752600000|2022-06-09 05:30:00|7618.9|7612.9|7619.9|7613.9|7630.9|7624.9|7614.9|7608.9|1021
1654752900000|2022-06-09 05:35:00|7618.9|7612.9|7595.9|7589.9|7619.9|7613.9|7594.9|7588.9|1262
1654753200000|2022-06-09 05:40:00|7594.9|7588.9|7596.9|7590.9|7601.9|7595.9|7585.9|7579.9|980
1654753500000|2022-06-09 05:45:00|7598.9|7592.9|7587.9|7581.9|7604.9|7598.9|7582.9|7576.9|787
1654753800000|2022-06-09 05:50:00|7588.9|7582.9|7571.9|7565.9|7595.9|7589.9|7569.9|7563.9|1088
1654754100000|2022-06-09 05:55:00|7572.9|7566.9|7571.9|7565.9|7579.9|7573.9|7567.9|7561.9|1101
1654754400000|2022-06-09 06:00:00|7570.9|7564.9|7564.9|7558.9|7579.9|7573.9|7549.9|7543.9|2298
1654754700000|2022-06-09 06:05:00|7563.9|7557.9|7587.9|7581.9|7588.9|7582.9|7561.9|7555.9|2012
1654755000000|2022-06-09 06:10:00|7586.9|7580.9|7589.9|7583.9|7598.9|7592.9|7581.9|7575.9|1540
1654755300000|2022-06-09 06:15:00|7590.9|7584.9|7587.9|7581.9|7592.9|7586.9|7582.9|7576.9|664
1654755600000|2022-06-09 06:20:00|7585.9|7579.9|7599.9|7593.9|7599.9|7593.9|7581.9|7575.9|927
1654755900000|2022-06-09 06:25:00|7598.9|7592.9|7579.9|7573.9|7598.9|7592.9|7579.9|7573.9|722
1654756200000|2022-06-09 06:30:00|7580.9|7574.9|7560.9|7554.9|7585.9|7579.9|7558.9|7552.9|1230
1654756500000|2022-06-09 06:35:00|7561.9|7555.9|7575.9|7569.9|7575.9|7569.9|7561.9|7555.9|957
1654756800000|2022-06-09 06:40:00|7576.9|7570.9|7585.9|7579.9|7587.9|7581.9|7571.9|7565.9|645
1654757100000|2022-06-09 06:45:00|7584.9|7578.9|7566.9|7560.9|7586.9|7580.9|7566.9|7560.9|584
1654757400000|2022-06-09 06:50:00|7565.9|7559.9|7565.9|7559.9|7573.9|7567.9|7563.9|7557.9|641
1654757700000|2022-06-09 06:55:00|7566.9|7560.9|7586.9|7580.9|7586.9|7580.9|7564.9|7558.9|836
1654758000000|2022-06-09 07:00:00|7587.9|7581.9|7586.9|7580.9|7589.9|7583.9|7576.9|7570.9|1129
1654758300000|2022-06-09 07:05:00|7585.9|7579.9|7597.9|7591.9|7599.9|7593.9|7584.9|7578.9|762
1654758600000|2022-06-09 07:10:00|7596.9|7590.9|7590.9|7584.9|7602.9|7596.9|7590.9|7584.9|537
1654758900000|2022-06-09 07:15:00|7589.9|7583.9|7592.9|7586.9|7599.9|7593.9|7588.9|7582.9|815
1654759200000|2022-06-09 07:20:00|7591.9|7585.9|7612.9|7606.9|7612.9|7606.9|7591.9|7585.9|1544
1654759500000|2022-06-09 07:25:00|7613.9|7607.9|7613.9|7607.9|7613.9|7607.9|7605.9|7599.9|1057
1654759800000|2022-06-09 07:30:00|7612.9|7606.9|7602.9|7596.9|7612.9|7606.9|7592.9|7586.9|1274
1654760100000|2022-06-09 07:35:00|7603.9|7597.9|7610.9|7604.9|7611.9|7605.9|7601.9|7595.9|1011
1654760400000|2022-06-09 07:40:00|7611.9|7605.9|7618.9|7612.9|7621.9|7615.9|7611.9|7605.9|1374
1654760700000|2022-06-09 07:45:00|7619.9|7613.9|7613.9|7607.9|7621.9|7615.9|7609.9|7603.9|1075
1654761000000|2022-06-09 07:50:00|7614.9|7608.9|7607.9|7601.9|7620.9|7614.9|7604.9|7598.9|1286
1654761300000|2022-06-09 07:55:00|7608.9|7602.9|7604.9|7598.9|7608.9|7602.9|7600.9|7594.9|1697
1654761600000|2022-06-09 08:00:00|7601.8|7595.8|7608.8|7602.8|7614.8|7608.8|7594.8|7588.8|3981
1654761900000|2022-06-09 08:05:00|7609.8|7603.8|7605.8|7599.8|7610.8|7604.8|7600.8|7594.8|2597
1654762200000|2022-06-09 08:10:00|7606.8|7600.8|7594.8|7588.8|7606.8|7600.8|7594.8|7588.8|2435
1654762500000|2022-06-09 08:15:00|7595.8|7589.8|7602.8|7596.8|7603.8|7597.8|7593.8|7587.8|1060
1654762800000|2022-06-09 08:20:00|7601.8|7595.8|7618.8|7612.8|7618.8|7612.8|7600.8|7594.8|799
1654763100000|2022-06-09 08:25:00|7616.8|7610.8|7627.8|7621.8|7627.8|7621.8|7616.8|7610.8|869
1654763400000|2022-06-09 08:30:00|7630.9|7607.5|7637.7|7614.3|7638.1|7614.7|7630|7606.6|1
1654763700000|2022-06-09 08:35:00|7638.1|7614.7|7639.3|7615.9|7643.8|7620.4|7638.1|7614.7|0
1654764000000|2022-06-09 08:40:00|7639.4|7616|7639.7|7616.3|7641.5|7618.1|7638.4|7615|0
1654764300000|2022-06-09 08:45:00|7639.9|7616.5|7650.9|7627.5|7650.9|7627.5|7639.7|7616.3|0
1654764600000|2022-06-09 08:50:00|7650.7|7627.3|7651.7|7628.3|7655.4|7632|7650.7|7627.3|0
1654764900000|2022-06-09 08:55:00|7652.1|7628.7|7656.9|7633.5|7657.3|7633.9|7650.3|7626.9|0
1654765200000|2022-06-09 09:00:00|7656.7|7633.3|7663.3|7639.9|7664|7640.6|7655|7631.6|0
1654765500000|2022-06-09 09:05:00|7663|7639.6|7663.4|7640|7665.5|7642.1|7660.1|7636.7|0
1654765800000|2022-06-09 09:10:00|7663.1|7639.7|7660|7636.6|7664|7640.6|7659.7|7636.3|0
1654766100000|2022-06-09 09:15:00|7629.8|7623.8|7774.8|7768.8|7820.8|7814.8|7629.8|7623.8|3174
1654766400000|2022-06-09 09:20:00|7775.8|7769.8|7770.8|7764.8|7779.8|7773.8|7747.8|7741.8|909
1654766700000|2022-06-09 09:25:00|7769.8|7763.8|7762.8|7756.8|7772.8|7766.8|7757.8|7751.8|596
1654767000000|2022-06-09 09:30:00|7761.8|7755.8|7768.8|7762.8|7768.8|7762.8|7754.8|7748.8|615
1654767300000|2022-06-09 09:35:00|7767.8|7761.8|7771.8|7765.8|7780.8|7774.8|7764.8|7758.8|521
1654767600000|2022-06-09 09:40:00|7772.8|7766.8|7778.8|7772.8|7780.8|7774.8|7769.8|7763.8|453
1654767900000|2022-06-09 09:45:00|7779.8|7773.8|7777.8|7771.8|7787.8|7781.8|7774.8|7768.8|436
1654768200000|2022-06-09 09:50:00|7778.8|7772.8|7780.8|7774.8|7787.8|7781.8|7776.8|7770.8|441
1654768500000|2022-06-09 09:55:00|7778.8|7772.8|7785.8|7779.8|7789.8|7783.8|7764.8|7758.8|755
1654768800000|2022-06-09 10:00:00|7785.3|7779.3|7768.3|7762.3|7785.8|7779.8|7768.3|7762.3|109
1654769100000|2022-06-09 10:05:00|7768.8|7762.8|7766.8|7760.8|7774.8|7768.8|7764.3|7758.3|273
1654769400000|2022-06-09 10:10:00|7767.3|7761.3|7756.8|7750.8|7768.3|7762.3|7756.8|7750.8|399
1654769700000|2022-06-09 10:15:00|7757.3|7751.3|7750.8|7744.8|7760.3|7754.3|7747.8|7741.8|583
1654770000000|2022-06-09 10:20:00|7748.8|7742.8|7753.3|7747.3|7760.8|7754.8|7747.8|7741.8|198
1654770300000|2022-06-09 10:25:00|7752.8|7746.8|7756.3|7750.3|7756.3|7750.3|7749.3|7743.3|397
1654770600000|2022-06-09 10:30:00|7756.8|7750.8|7749.3|7743.3|7759.3|7753.3|7748.3|7742.3|238
1654770900000|2022-06-09 10:35:00|7748.8|7742.8|7683.3|7677.3|7752.3|7746.3|7668.8|7662.8|1789
1654771200000|2022-06-09 10:40:00|7685.3|7679.3|7657.8|7651.8|7692.8|7686.8|7653.3|7647.3|1258
1654771500000|2022-06-09 10:45:00|7658.3|7652.3|7647.3|7641.3|7664.3|7658.3|7636.3|7630.3|995
1654771800000|2022-06-09 10:50:00|7646.8|7640.8|7647.8|7641.8|7662.3|7656.3|7646.3|7640.3|464
1654772100000|2022-06-09 10:55:00|7647.3|7641.3|7653.3|7647.3|7657.8|7651.8|7642.8|7636.8|405
1654772400000|2022-06-09 11:00:00|7651.3|7645.3|7658.8|7652.8|7659.8|7653.8|7648.3|7642.3|198
1654772700000|2022-06-09 11:05:00|7658.3|7652.3|7671.3|7665.3|7673.3|7667.3|7653.3|7647.3|799
1654773000000|2022-06-09 11:10:00|7671.8|7665.8|7674.3|7668.3|7674.3|7668.3|7665.8|7659.8|233
1654773300000|2022-06-09 11:15:00|7674.8|7668.8|7666.3|7660.3|7675.3|7669.3|7665.3|7659.3|129
1654773600000|2022-06-09 11:20:00|7667.3|7661.3|7707.3|7701.3|7745.8|7739.8|7666.8|7660.8|1380
1654773900000|2022-06-09 11:25:00|7708.8|7702.8|7705.8|7699.8|7720.8|7714.8|7695.8|7689.8|441
1654774200000|2022-06-09 11:30:00|7706.3|7700.3|7670.8|7664.8|7707.8|7701.8|7668.3|7662.3|503
1654774500000|2022-06-09 11:35:00|7670.3|7664.3|7664.3|7658.3|7678.8|7672.8|7664.3|7658.3|245
1654774800000|2022-06-09 11:40:00|7661.8|7655.8|7667.3|7661.3|7673.3|7667.3|7660.8|7654.8|259
1654775100000|2022-06-09 11:45:00|7667.8|7661.8|7653.8|7647.8|7685.3|7679.3|7648.8|7642.8|535
1654775400000|2022-06-09 11:50:00|7654.3|7648.3|7650.8|7644.8|7662.8|7656.8|7646.8|7640.8|160
1654775700000|2022-06-09 11:55:00|7651.3|7645.3|7638.8|7632.8|7653.8|7647.8|7636.3|7630.3|303
1654776000000|2022-06-09 12:00:00|7638.3|7632.3|7635.8|7629.8|7642.8|7636.8|7633.3|7627.3|161
1654776300000|2022-06-09 12:05:00|7635.3|7629.3|7637.3|7631.3|7638.8|7632.8|7630.3|7624.3|156
1654776600000|2022-06-09 12:10:00|7637.8|7631.8|7630.8|7624.8|7639.3|7633.3|7630.3|7624.3|121
1654776900000|2022-06-09 12:15:00|7630.3|7624.3|7622.3|7616.3|7635.8|7629.8|7620.8|7614.8|186
1654777200000|2022-06-09 12:20:00|7621.8|7615.8|7612.8|7606.8|7624.8|7618.8|7610.3|7604.3|153
1654777500000|2022-06-09 12:25:00|7612.3|7606.3|7619.8|7613.8|7620.3|7614.3|7609.3|7603.3|183
1654777800000|2022-06-09 12:30:00|7619.3|7613.3|7615.8|7609.8|7628.3|7622.3|7612.8|7606.8|220
1654778100000|2022-06-09 12:35:00|7615.3|7609.3|7622.8|7616.8|7625.8|7619.8|7610.8|7604.8|255
1654778400000|2022-06-09 12:40:00|7623.3|7617.3|7610.8|7604.8|7625.8|7619.8|7609.3|7603.3|145
1654778700000|2022-06-09 12:45:00|7611.3|7605.3|7615.3|7609.3|7620.8|7614.8|7608.3|7602.3|204
1654779000000|2022-06-09 12:50:00|7614.8|7608.8|7613.3|7607.3|7617.8|7611.8|7609.8|7603.8|211
1654779300000|2022-06-09 12:55:00|7612.8|7606.8|7626.8|7620.8|7627.8|7621.8|7612.8|7606.8|103
1654779600000|2022-06-09 13:00:00|7626.3|7620.3|7623.8|7617.8|7629.3|7623.3|7617.8|7611.8|104
1654779900000|2022-06-09 13:05:00|7623.3|7617.3|7616.8|7610.8|7625.3|7619.3|7614.8|7608.8|116
1654780200000|2022-06-09 13:10:00|7616.3|7610.3|7614.8|7608.8|7632.8|7626.8|7614.3|7608.3|125
1654780500000|2022-06-09 13:15:00|7615.3|7609.3|7606.8|7600.8|7617.8|7611.8|7605.8|7599.8|228
1654780800000|2022-06-09 13:20:00|7607.3|7601.3|7602.8|7596.8|7610.8|7604.8|7602.8|7596.8|224
1654781100000|2022-06-09 13:25:00|7603.3|7597.3|7599.3|7593.3|7603.3|7597.3|7591.3|7585.3|544
1654781400000|2022-06-09 13:30:00|7598.8|7592.8|7588.8|7582.8|7607.8|7601.8|7558.3|7552.3|1432
1654781700000|2022-06-09 13:35:00|7590.3|7584.3|7589.8|7583.8|7601.3|7595.3|7580.8|7574.8|680
1654782000000|2022-06-09 13:40:00|7589.3|7583.3|7586.3|7580.3|7593.3|7587.3|7562.8|7556.8|654
1654782300000|2022-06-09 13:45:00|7586.8|7580.8|7582.8|7576.8|7597.3|7591.3|7570.8|7564.8|818
1654782600000|2022-06-09 13:50:00|7582.3|7576.3|7593.8|7587.8|7605.3|7599.3|7581.3|7575.3|608
1654782900000|2022-06-09 13:55:00|7593.3|7587.3|7603.8|7597.8|7606.3|7600.3|7591.8|7585.8|391
1654783200000|2022-06-09 14:00:00|7603.3|7597.3|7617.8|7611.8|7623.3|7617.3|7597.3|7591.3|562
1654783500000|2022-06-09 14:05:00|7615.8|7609.8|7597.8|7591.8|7617.3|7611.3|7595.8|7589.8|384
1654783800000|2022-06-09 14:10:00|7596.3|7590.3|7604.8|7598.8|7604.8|7598.8|7587.8|7581.8|356
1654784100000|2022-06-09 14:15:00|7606.3|7600.3|7608.8|7602.8|7619.3|7613.3|7602.3|7596.3|413
1654784400000|2022-06-09 14:20:00|7608.3|7602.3|7606.8|7600.8|7613.8|7607.8|7600.8|7594.8|201
1654784700000|2022-06-09 14:25:00|7607.3|7601.3|7602.8|7596.8|7608.8|7602.8|7596.8|7590.8|509
1654785000000|2022-06-09 14:30:00|7603.3|7597.3|7584.8|7578.8|7612.8|7606.8|7583.8|7577.8|876
1654785300000|2022-06-09 14:35:00|7584.3|7578.3|7577.8|7571.8|7587.8|7581.8|7574.3|7568.3|525
1654785600000|2022-06-09 14:40:00|7577.3|7571.3|7553.8|7547.8|7577.8|7571.8|7550.3|7544.3|342
1654785900000|2022-06-09 14:45:00|7556.8|7550.8|7551.8|7545.8|7557.3|7551.3|7548.3|7542.3|522
1654786200000|2022-06-09 14:50:00|7551.3|7545.3|7528.8|7522.8|7551.3|7545.3|7528.8|7522.8|671
1654786500000|2022-06-09 14:55:00|7528.3|7522.3|7531.3|7525.3|7539.3|7533.3|7524.8|7518.8|432
1654786800000|2022-06-09 15:00:00|7530.8|7524.8|7518.8|7512.8|7533.8|7527.8|7513.8|7507.8|523
1654787100000|2022-06-09 15:05:00|7518.3|7512.3|7519.3|7513.3|7521.3|7515.3|7510.8|7504.8|287
1654787400000|2022-06-09 15:10:00|7519.8|7513.8|7518.8|7512.8|7527.8|7521.8|7513.8|7507.8|262
1654787700000|2022-06-09 15:15:00|7519.3|7513.3|7508.8|7502.8|7520.8|7514.8|7504.8|7498.8|383
1654788000000|2022-06-09 15:20:00|7509.3|7503.3|7531.8|7525.8|7532.3|7526.3|7506.8|7500.8|504
1654788300000|2022-06-09 15:25:00|7532.3|7526.3|7517.3|7511.3|7535.3|7529.3|7516.8|7510.8|398
1654788600000|2022-06-09 15:30:00|7517.8|7511.8|7522.8|7516.8|7527.3|7521.3|7512.8|7506.8|356
1654788900000|2022-06-09 15:35:00|7523.3|7517.3|7530.8|7524.8|7533.8|7527.8|7520.8|7514.8|272
1654789200000|2022-06-09 15:40:00|7531.3|7525.3|7530.3|7524.3|7537.8|7531.8|7525.8|7519.8|230
1654789500000|2022-06-09 15:45:00|7529.8|7523.8|7510.3|7504.3|7532.3|7526.3|7509.3|7503.3|268
1654789800000|2022-06-09 15:50:00|7510.8|7504.8|7510.8|7504.8|7513.3|7507.3|7500.8|7494.8|275
1654790100000|2022-06-09 15:55:00|7512.8|7506.8|7516.8|7510.8|7522.3|7516.3|7510.3|7504.3|443
1654790400000|2022-06-09 16:00:00|7517.8|7511.8|7505.8|7499.8|7521.8|7515.8|7503.8|7497.8|271
1654790700000|2022-06-09 16:05:00|7506.8|7500.8|7496.8|7490.8|7506.8|7500.8|7492.8|7486.8|467
1654791000000|2022-06-09 16:10:00|7497.8|7491.8|7482.8|7476.8|7498.8|7492.8|7478.8|7472.8|450
1654791300000|2022-06-09 16:15:00|7481.8|7475.8|7485.8|7479.8|7487.8|7481.8|7480.8|7474.8|286
1654791600000|2022-06-09 16:20:00|7487.8|7481.8|7493.8|7487.8|7496.8|7490.8|7487.8|7481.8|126
1654791900000|2022-06-09 16:25:00|7492.8|7486.8|7498.8|7492.8|7499.8|7493.8|7492.8|7486.8|151
1654792200000|2022-06-09 16:30:00|7499.8|7493.8|7499.8|7493.8|7504.8|7498.8|7493.8|7487.8|143
1654792500000|2022-06-09 16:35:00|7500.8|7494.8|7501.8|7495.8|7505.8|7499.8|7499.8|7493.8|87
1654792800000|2022-06-09 16:40:00|7502.8|7496.8|7517.8|7511.8|7517.8|7511.8|7501.8|7495.8|135
1654793100000|2022-06-09 16:45:00|7515.8|7509.8|7515.8|7509.8|7518.8|7512.8|7512.8|7506.8|337
1654793400000|2022-06-09 16:50:00|7516.8|7510.8|7509.8|7503.8|7519.8|7513.8|7508.8|7502.8|253
1654793700000|2022-06-09 16:55:00|7510.8|7504.8|7523.8|7517.8|7526.8|7520.8|7507.8|7501.8|183
1654794000000|2022-06-09 17:00:00|7526.8|7520.8|7532.8|7526.8|7532.8|7526.8|7523.8|7517.8|280
1654794300000|2022-06-09 17:05:00|7533.8|7527.8|7537.8|7531.8|7546.8|7540.8|7532.8|7526.8|296
1654794600000|2022-06-09 17:10:00|7538.8|7532.8|7541.8|7535.8|7547.8|7541.8|7537.8|7531.8|176
1654794900000|2022-06-09 17:15:00|7542.8|7536.8|7544.8|7538.8|7548.8|7542.8|7537.8|7531.8|252
1654795200000|2022-06-09 17:20:00|7543.8|7537.8|7538.8|7532.8|7545.8|7539.8|7535.8|7529.8|87
1654795500000|2022-06-09 17:25:00|7537.8|7531.8|7535.8|7529.8|7541.8|7535.8|7531.8|7525.8|174
1654795800000|2022-06-09 17:30:00|7536.8|7530.8|7526.8|7520.8|7536.8|7530.8|7520.8|7514.8|125
1654796100000|2022-06-09 17:35:00|7527.8|7521.8|7526.8|7520.8|7527.8|7521.8|7519.8|7513.8|65
1654796400000|2022-06-09 17:40:00|7527.8|7521.8|7521.8|7515.8|7530.8|7524.8|7520.8|7514.8|80
1654796700000|2022-06-09 17:45:00|7522.8|7516.8|7530.8|7524.8|7533.8|7527.8|7520.8|7514.8|177
1654797000000|2022-06-09 17:50:00|7531.8|7525.8|7533.8|7527.8|7536.8|7530.8|7527.8|7521.8|150
1654797300000|2022-06-09 17:55:00|7530.8|7524.8|7541.8|7535.8|7542.8|7536.8|7530.8|7524.8|145
1654797600000|2022-06-09 18:00:00|7539.8|7533.8|7532.8|7526.8|7541.8|7535.8|7530.8|7524.8|66
1654797900000|2022-06-09 18:05:00|7530.8|7524.8|7537.8|7531.8|7539.8|7533.8|7530.8|7524.8|92
1654798200000|2022-06-09 18:10:00|7538.8|7532.8|7539.8|7533.8|7540.8|7534.8|7531.8|7525.8|83
1654798500000|2022-06-09 18:15:00|7537.8|7531.8|7538.8|7532.8|7543.8|7537.8|7537.8|7531.8|139
1654798800000|2022-06-09 18:20:00|7539.8|7533.8|7529.8|7523.8|7541.8|7535.8|7525.8|7519.8|79
1654799100000|2022-06-09 18:25:00|7528.8|7522.8|7533.8|7527.8|7535.8|7529.8|7523.8|7517.8|144
1654799400000|2022-06-09 18:30:00|7529.8|7523.8|7517.8|7511.8|7531.8|7525.8|7515.8|7509.8|97
1654799700000|2022-06-09 18:35:00|7518.8|7512.8|7517.8|7511.8|7524.8|7518.8|7515.8|7509.8|130
1654800000000|2022-06-09 18:40:00|7516.8|7510.8|7516.8|7510.8|7520.8|7514.8|7513.8|7507.8|142
1654800300000|2022-06-09 18:45:00|7515.8|7509.8|7521.8|7515.8|7523.8|7517.8|7515.8|7509.8|56
1654800600000|2022-06-09 18:50:00|7523.8|7517.8|7521.8|7515.8|7524.8|7518.8|7517.8|7511.8|152
1654800900000|2022-06-09 18:55:00|7522.8|7516.8|7525.4|7502|7526.8|7520.8|7510.8|7502|221
1654801200000|2022-06-09 19:00:00|7525.3|7501.9|7509.8|7486.4|7525.4|7502|7509.8|7486.4|0
1654801500000|2022-06-09 19:05:00|7509.7|7486.3|7507.1|7483.7|7510.8|7487.4|7503.8|7480.4|0
1654801800000|2022-06-09 19:10:00|7507|7483.6|7507.6|7484.2|7513.7|7490.3|7507|7483.6|0
1654802100000|2022-06-09 19:15:00|7507.5|7484.1|7511.5|7488.1|7513.2|7489.8|7507.4|7484|0
1654802400000|2022-06-09 19:20:00|7511.4|7488|7511.7|7488.3|7515.6|7492.2|7509.3|7485.9|0
1654802700000|2022-06-09 19:25:00|7511.8|7488.4|7499.8|7476.4|7511.9|7488.5|7499.8|7476.4|0
1654803000000|2022-06-09 19:30:00|7499.7|7476.3|7495.7|7472.3|7501.1|7477.7|7495.7|7472.3|0
1654803300000|2022-06-09 19:35:00|7495.6|7472.2|7497.1|7473.7|7501.7|7478.3|7495.5|7472.1|0
1654803600000|2022-06-09 19:40:00|7497.2|7473.8|7485.8|7462.4|7497.2|7473.8|7485.7|7462.3|0
1654803900000|2022-06-09 19:45:00|7485.7|7462.3|7484|7460.6|7489.6|7466.2|7481.1|7457.7|0
1654804200000|2022-06-09 19:50:00|7483.5|7460.1|7483.6|7460.2|7484.7|7461.3|7478.1|7454.7|0
1654804500000|2022-06-09 19:55:00|7483.4|7460|7466|7442.6|7484.4|7461|7463.6|7440.2|0
1654804800000|2022-06-09 20:00:00|7465.7|7442.3|7468.1|7444.7|7470.3|7446.9|7465.6|7442.2|0
1654805100000|2022-06-09 20:05:00|7467.8|7444.4|7467|7443.6|7472.5|7449.1|7466.7|7443.3|0
1654805400000|2022-06-09 20:10:00|7467.4|7444|7472.9|7449.5|7472.9|7449.5|7466.3|7442.9|0
1654805700000|2022-06-09 20:15:00|7473.3|7449.9|7471.1|7447.7|7473.3|7449.9|7467.4|7444|0
1654806000000|2022-06-09 20:20:00|7470.7|7447.3|7472.2|7448.8|7474|7450.6|7470.3|7446.9|0
1654806300000|2022-06-09 20:25:00|7471.9|7448.5|7474|7450.6|7474|7450.6|7470.3|7446.9|0
1654806600000|2022-06-09 20:30:00|7474.7|7451.3|7472.6|7449.2|7475.9|7452.5|7472.6|7449.2|0
1654806900000|2022-06-09 20:35:00|7472.4|7449|7471.5|7448.1|7473.7|7450.3|7471.5|7448.1|0
1654807200000|2022-06-09 20:40:00|7471.8|7448.4|7473.6|7450.2|7474.3|7450.9|7471.5|7448.1|0
1654807500000|2022-06-09 20:45:00|7473.9|7450.5|7477.1|7453.7|7477.3|7453.9|7473.8|7450.4|0
1654807800000|2022-06-09 20:50:00|7477.2|7453.8|7477.3|7453.9|7477.6|7454.2|7475.4|7452|0
1654808100000|2022-06-09 20:55:00|7477.1|7453.7|7480.2|7456.8|7481.3|7457.9|7476.5|7453.1|0
1654808400000|2022-06-09 21:00:00|7479.2|7455.8|7479.2|7455.8|7480.1|7456.7|7478.4|7455|0
1654808700000|2022-06-09 21:05:00|7479.1|7455.7|7479|7455.6|7479.8|7456.4|7478.6|7455.2|0
1654809000000|2022-06-09 21:10:00|7478.8|7455.4|7480|7456.6|7480.6|7457.2|7477.4|7454|0
1654809300000|2022-06-09 21:15:00|7480.2|7456.8|7479.8|7456.4|7481.6|7458.2|7478.8|7455.4|0
1654809600000|2022-06-09 21:20:00|7480.1|7456.7|7480.2|7456.8|7480.2|7456.8|7479.6|7456.2|0
1654809900000|2022-06-09 21:25:00|7480.1|7456.7|7479.8|7456.4|7480.5|7457.1|7479.7|7456.3|0
1654810200000|2022-06-09 21:30:00|7479.9|7456.5|7480.3|7456.9|7480.4|7457|7479.6|7456.2|0
1654810500000|2022-06-09 21:35:00|7480.4|7457|7480.4|7457|7480.7|7457.3|7480.1|7456.7|0
1654811100000|2022-06-09 21:45:00|7480.3|7456.9|7480.9|7457.5|7480.9|7457.5|7480.3|7456.9|0
1654811400000|2022-06-09 21:50:00|7481.3|7457.9|7481.1|7457.7|7481.3|7457.9|7480.9|7457.5|0
1654811700000|2022-06-09 21:55:00|7481.3|7457.9|7483.1|7459.7|7483.8|7460.4|7480.5|7457.1|0
1654812000000|2022-06-09 22:00:00|7483.7|7460.3|7480.5|7457.1|7484.3|7460.9|7477.3|7453.9|0
1654812300000|2022-06-09 22:05:00|7480.7|7457.3|7477.7|7454.3|7480.8|7457.4|7477.7|7454.3|0
1654812600000|2022-06-09 22:10:00|7477.4|7454|7471|7447.6|7477.7|7454.3|7471|7447.6|0
1654812900000|2022-06-09 22:15:00|7470.7|7447.3|7471.2|7447.8|7472.8|7449.4|7469.5|7446.1|0
1654813200000|2022-06-09 22:20:00|7471.4|7448|7468.1|7444.7|7471.8|7448.4|7467.5|7444.1|0
1654813500000|2022-06-09 22:25:00|7468.4|7445|7468.7|7445.3|7469.5|7446.1|7467.9|7444.5|0
1654813800000|2022-06-09 22:30:00|7469|7445.6|7469.8|7446.4|7470.2|7446.8|7467.9|7444.5|0
1654814100000|2022-06-09 22:35:00|7469.7|7446.3|7470.5|7447.1|7470.8|7447.4|7469.7|7446.3|0
1654814400000|2022-06-09 22:40:00|7470.6|7447.2|7468.7|7445.3|7470.8|7447.4|7468.7|7445.3|0
1654814700000|2022-06-09 22:45:00|7469.1|7445.7|7472.5|7449.1|7472.5|7449.1|7468.7|7445.3|0
1654815000000|2022-06-09 22:50:00|7472.7|7449.3|7470|7446.6|7473.3|7449.9|7469.6|7446.2|0
1654815300000|2022-06-09 22:55:00|7470.3|7446.9|7469.8|7446.4|7470.3|7446.9|7469.5|7446.1|0
1654815600000|2022-06-09 23:00:00|7470.2|7446.8|7465.7|7442.3|7470.6|7447.2|7465.3|7441.9|0
1654815900000|2022-06-09 23:05:00|7467.9|7444.5|7467.5|7444.1|7467.9|7444.5|7467.2|7443.8|0
1654816200000|2022-06-09 23:10:00|7468.8|7445.4|7469.6|7446.2|7469.6|7446.2|7468.5|7445.1|0
1654816500000|2022-06-09 23:15:00|7469.2|7445.8|7471.8|7448.4|7471.8|7448.4|7468.5|7445.1|0
1654816800000|2022-06-09 23:20:00|7472.1|7448.7|7474|7450.6|7474.7|7451.3|7472.1|7448.7|0
1654817100000|2022-06-09 23:25:00|7473.6|7450.2|7472.1|7448.7|7474.4|7451|7471|7447.6|0
1654817400000|2022-06-09 23:30:00|7471.8|7448.4|7472.9|7449.5|7474.4|7451|7471.4|7448|0
1654817700000|2022-06-09 23:35:00|7471.5|7448.1|7473.3|7449.9|7474|7450.6|7470.7|7447.3|0
1654818000000|2022-06-09 23:40:00|7473.6|7450.2|7472.9|7449.5|7475.5|7452.1|7472.1|7448.7|0
1654818300000|2022-06-09 23:45:00|7472.5|7449.1|7473.3|7449.9|7473.6|7450.2|7470.7|7447.3|0
1654818600000|2022-06-09 23:50:00|7472.7|7449.3|7471.8|7448.4|7476.9|7453.5|7471|7447.6|0
1654818900000|2022-06-09 23:55:00|7471.4|7448|7472.1|7448.7|7472.5|7449.1|7471|7447.6|0
1654819200000|2022-06-10 00:00:00|7472.8|7449.4|7471.3|7447.9|7474.4|7451|7466|7442.6|0
1654819500000|2022-06-10 00:05:00|7471.1|7447.7|7464.9|7441.5|7471.7|7448.3|7464.9|7441.5|0
1654819800000|2022-06-10 00:10:00|7464.6|7441.2|7460.1|7436.7|7464.6|7441.2|7457.9|7434.5|0
1654820100000|2022-06-10 00:15:00|7460.4|7437|7459.4|7436|7461.3|7437.9|7457.8|7434.4|0
1654820400000|2022-06-10 00:20:00|7459.2|7435.8|7457.9|7434.5|7462.9|7439.5|7457.9|7434.5|0
1654820700000|2022-06-10 00:25:00|7457.6|7434.2|7459.3|7435.9|7461.4|7438|7456.1|7432.7|0
1654821000000|2022-06-10 00:30:00|7459|7435.6|7462.3|7438.9|7462.7|7439.3|7457.6|7434.2|0
1654821300000|2022-06-10 00:35:00|7462.2|7438.8|7462.4|7439|7463.1|7439.7|7460|7436.6|0
1654821600000|2022-06-10 00:40:00|7462.2|7438.8|7462.7|7439.3|7464.1|7440.7|7461.3|7437.9|0
1654821900000|2022-06-10 00:45:00|7462.5|7439.1|7461.9|7438.5|7464.6|7441.2|7461|7437.6|0
1654822200000|2022-06-10 00:50:00|7461.7|7438.3|7459.3|7435.9|7462.2|7438.8|7458.8|7435.4|0
1654822500000|2022-06-10 00:55:00|7459.5|7436.1|7459.8|7436.4|7460.3|7436.9|7457.1|7433.7|0
1654822800000|2022-06-10 01:00:00|7459.7|7436.3|7461.8|7438.4|7462.8|7439.4|7457.8|7434.4|0
1654823100000|2022-06-10 01:05:00|7461.5|7438.1|7461.2|7437.8|7461.8|7438.4|7459.2|7435.8|0
1654823400000|2022-06-10 01:10:00|7461.5|7438.1|7472.7|7449.3|7472.7|7449.3|7458.5|7435.1|0
1654823700000|2022-06-10 01:15:00|7471.9|7448.5|7476.8|7470.8|7486.8|7480.8|7449.8|7443.8|2328
1654824000000|2022-06-10 01:20:00|7477.8|7471.8|7455.8|7449.8|7478.8|7472.8|7449.8|7443.8|1461
1654824300000|2022-06-10 01:25:00|7456.8|7450.8|7460.8|7454.8|7464.8|7458.8|7447.8|7441.8|1218
1654824600000|2022-06-10 01:30:00|7464.8|7458.8|7496.1|7490.1|7499.1|7493.1|7452.8|7446.8|5543
1654824900000|2022-06-10 01:35:00|7495.1|7489.1|7491.1|7485.1|7503.1|7497.1|7479.1|7473.1|2097
1654825200000|2022-06-10 01:40:00|7490.1|7484.1|7505.1|7499.1|7513.1|7507.1|7478.1|7472.1|2048
1654825500000|2022-06-10 01:45:00|7507.1|7501.1|7511.1|7505.1|7514.1|7508.1|7491.1|7485.1|1195
1654825800000|2022-06-10 01:50:00|7512.1|7506.1|7538.1|7532.1|7540.1|7534.1|7504.1|7498.1|2265
1654826100000|2022-06-10 01:55:00|7539.1|7533.1|7529.1|7523.1|7552.1|7546.1|7522.1|7516.1|2079
1654826400000|2022-06-10 02:00:00|7530.1|7524.1|7551.1|7545.1|7554.1|7548.1|7523.1|7517.1|1317
1654826700000|2022-06-10 02:05:00|7550.1|7544.1|7540.1|7534.1|7554.1|7548.1|7528.1|7522.1|2074
1654827000000|2022-06-10 02:10:00|7541.1|7535.1|7526.1|7520.1|7554.1|7548.1|7523.1|7517.1|1254
1654827300000|2022-06-10 02:15:00|7525.1|7519.1|7544.1|7538.1|7548.1|7542.1|7520.1|7514.1|1640
1654827600000|2022-06-10 02:20:00|7545.1|7539.1|7577.1|7571.1|7577.1|7571.1|7540.1|7534.1|1444
1654827900000|2022-06-10 02:25:00|7578.1|7572.1|7577.1|7571.1|7591.1|7585.1|7566.1|7560.1|1454
1654828200000|2022-06-10 02:30:00|7579.1|7573.1|7595.1|7589.1|7595.1|7589.1|7568.1|7562.1|1289
1654828500000|2022-06-10 02:35:00|7594.1|7588.1|7581.1|7575.1|7597.1|7591.1|7576.1|7570.1|1071
1654828800000|2022-06-10 02:40:00|7583.1|7577.1|7566.1|7560.1|7590.1|7584.1|7559.1|7553.1|1217
1654829100000|2022-06-10 02:45:00|7568.1|7562.1|7583.1|7577.1|7583.1|7577.1|7565.1|7559.1|1145
1654829400000|2022-06-10 02:50:00|7584.1|7578.1|7590.1|7584.1|7595.1|7589.1|7574.1|7568.1|2199
1654829700000|2022-06-10 02:55:00|7589.1|7583.1|7580.1|7574.1|7589.1|7583.1|7572.1|7566.1|2135
1654830000000|2022-06-10 03:00:00|7579.1|7573.1|7605.1|7599.1|7609.1|7603.1|7578.1|7572.1|1345
1654830300000|2022-06-10 03:05:00|7604.1|7598.1|7615.1|7609.1|7617.1|7611.1|7593.1|7587.1|1306
1654830600000|2022-06-10 03:10:00|7616.1|7610.1|7628.1|7622.1|7629.1|7623.1|7602.1|7596.1|1095
1654830900000|2022-06-10 03:15:00|7627.1|7621.1|7620.1|7614.1|7627.1|7621.1|7614.1|7608.1|1260
1654831200000|2022-06-10 03:20:00|7621.1|7615.1|7629.1|7623.1|7638.1|7632.1|7619.1|7613.1|868
1654831500000|2022-06-10 03:25:00|7630.1|7624.1|7661.1|7655.1|7663.1|7657.1|7630.1|7624.1|1185
1654831800000|2022-06-10 03:30:00|7659.1|7653.1|7636.1|7630.1|7670.1|7664.1|7633.1|7627.1|2018
1654832100000|2022-06-10 03:35:00|7637.1|7631.1|7630.1|7624.1|7649.1|7643.1|7629.1|7623.1|1012
1654832400000|2022-06-10 03:40:00|7629.1|7623.1|7639.1|7633.1|7639.1|7633.1|7628.1|7622.1|532
1654832700000|2022-06-10 03:45:00|7638.1|7632.1|7626.1|7620.1|7640.1|7634.1|7625.1|7619.1|934
1654833000000|2022-06-10 03:50:00|7625.1|7619.1|7625.1|7619.1|7628.1|7622.1|7618.1|7612.1|831
1654833300000|2022-06-10 03:55:00|7626.1|7620.1|7622.1|7616.1|7629.1|7623.1|7618.1|7612.1|525
1654833600000|2022-06-10 04:00:00|7630.8|7607.4|7629.9|7606.5|7631.1|7607.7|7629.9|7606.5|1
1654833900000|2022-06-10 04:05:00|7630.3|7606.9|7628.6|7605.2|7630.3|7606.9|7628.1|7604.7|0
1654834200000|2022-06-10 04:10:00|7628.5|7605.1|7628.6|7605.2|7628.9|7605.5|7627|7603.6|0
1654834500000|2022-06-10 04:15:00|7628.2|7604.8|7627|7603.6|7628.2|7604.8|7626.7|7603.3|0
1654834800000|2022-06-10 04:20:00|7627.4|7604|7627.7|7604.3|7627.7|7604.3|7627.4|7604|0
1654835100000|2022-06-10 04:25:00|7627.5|7604.1|7624.5|7601.1|7627.9|7604.5|7624.1|7600.7|0
1654835400000|2022-06-10 04:30:00|7624.1|7600.7|7622.2|7598.8|7624.3|7600.9|7621.5|7598.1|0
1654835700000|2022-06-10 04:35:00|7621.8|7598.4|7618.4|7595|7621.8|7598.4|7618.4|7595|0
1654836000000|2022-06-10 04:40:00|7618|7594.6|7619.6|7596.2|7621.2|7597.8|7617.9|7594.5|0
1654836300000|2022-06-10 04:45:00|7619.9|7596.5|7620.5|7597.1|7620.6|7597.2|7619.3|7595.9|0
1654836600000|2022-06-10 04:50:00|7620.1|7596.7|7620.3|7596.9|7620.8|7597.4|7619.6|7596.2|0
1654836900000|2022-06-10 04:55:00|7620.4|7597|7620.7|7597.3|7621|7597.6|7619.6|7596.2|0
1654837200000|2022-06-10 05:00:00|7615.1|7609.1|7628.1|7622.1|7629.1|7623.1|7606.1|7600.1|1742
1654837500000|2022-06-10 05:05:00|7627.1|7621.1|7601.1|7595.1|7637.1|7631.1|7601.1|7595.1|1594
1654837800000|2022-06-10 05:10:00|7602.1|7596.1|7594.1|7588.1|7604.1|7598.1|7589.1|7583.1|1027
1654838100000|2022-06-10 05:15:00|7595.1|7589.1|7610.1|7604.1|7614.1|7608.1|7593.1|7587.1|1167
1654838400000|2022-06-10 05:20:00|7609.1|7603.1|7612.1|7606.1|7625.1|7619.1|7600.1|7594.1|902
1654838700000|2022-06-10 05:25:00|7611.1|7605.1|7617.1|7611.1|7619.1|7613.1|7600.1|7594.1|1266
1654839000000|2022-06-10 05:30:00|7616.1|7610.1|7631.1|7625.1|7631.1|7625.1|7612.1|7606.1|1624
1654839300000|2022-06-10 05:35:00|7630.1|7624.1|7643.1|7637.1|7648.1|7642.1|7626.1|7620.1|1213
1654839600000|2022-06-10 05:40:00|7644.1|7638.1|7658.1|7652.1|7660.1|7654.1|7643.1|7637.1|2420
1654839900000|2022-06-10 05:45:00|7659.1|7653.1|7644.1|7638.1|7660.1|7654.1|7643.1|7637.1|1140
1654840200000|2022-06-10 05:50:00|7643.1|7637.1|7638.1|7632.1|7651.1|7645.1|7630.1|7624.1|1046
1654840500000|2022-06-10 05:55:00|7637.1|7631.1|7651.1|7645.1|7655.1|7649.1|7633.1|7627.1|895
1654840800000|2022-06-10 06:00:00|7650.1|7644.1|7653.1|7647.1|7654.1|7648.1|7639.1|7633.1|757
1654841100000|2022-06-10 06:05:00|7652.1|7646.1|7655.1|7649.1|7661.1|7655.1|7642.1|7636.1|1044
1654841400000|2022-06-10 06:10:00|7656.1|7650.1|7663.1|7657.1|7665.1|7659.1|7645.1|7639.1|752
1654841700000|2022-06-10 06:15:00|7664.1|7658.1|7652.1|7646.1|7670.1|7664.1|7651.1|7645.1|1117
1654842000000|2022-06-10 06:20:00|7653.1|7647.1|7646.1|7640.1|7655.1|7649.1|7645.1|7639.1|1185
1654842300000|2022-06-10 06:25:00|7645.1|7639.1|7650.1|7644.1|7652.1|7646.1|7636.1|7630.1|1251
1654842600000|2022-06-10 06:30:00|7651.1|7645.1|7639.1|7633.1|7651.1|7645.1|7637.1|7631.1|792
1654842900000|2022-06-10 06:35:00|7638.1|7632.1|7637.1|7631.1|7641.1|7635.1|7632.1|7626.1|1247
1654843200000|2022-06-10 06:40:00|7636.1|7630.1|7649.1|7643.1|7652.1|7646.1|7635.1|7629.1|994
1654843500000|2022-06-10 06:45:00|7650.1|7644.1|7639.1|7633.1|7653.1|7647.1|7639.1|7633.1|914
1654843800000|2022-06-10 06:50:00|7638.1|7632.1|7634.1|7628.1|7642.1|7636.1|7625.1|7619.1|1704
1654844100000|2022-06-10 06:55:00|7633.1|7627.1|7639.1|7633.1|7639.1|7633.1|7628.1|7622.1|931
1654844400000|2022-06-10 07:00:00|7637.1|7631.1|7629.1|7623.1|7648.1|7642.1|7629.1|7623.1|940
1654844700000|2022-06-10 07:05:00|7628.1|7622.1|7609.1|7603.1|7633.1|7627.1|7606.1|7600.1|1514
1654845000000|2022-06-10 07:10:00|7610.1|7604.1|7613.1|7607.1|7622.1|7616.1|7608.1|7602.1|815
1654845300000|2022-06-10 07:15:00|7614.1|7608.1|7603.1|7597.1|7616.1|7610.1|7599.1|7593.1|1431
1654845600000|2022-06-10 07:20:00|7601.1|7595.1|7599.1|7593.1|7602.1|7596.1|7587.1|7581.1|2360
1654845900000|2022-06-10 07:25:00|7600.1|7594.1|7610.1|7604.1|7615.1|7609.1|7600.1|7594.1|1590
1654846200000|2022-06-10 07:30:00|7611.1|7605.1|7620.1|7614.1|7622.1|7616.1|7605.1|7599.1|1032
1654846500000|2022-06-10 07:35:00|7621.1|7615.1|7629.1|7623.1|7634.1|7628.1|7619.1|7613.1|1020
1654846800000|2022-06-10 07:40:00|7628.1|7622.1|7613.1|7607.1|7628.1|7622.1|7610.1|7604.1|953
1654847100000|2022-06-10 07:45:00|7614.1|7608.1|7609.1|7603.1|7623.1|7617.1|7606.1|7600.1|1351
1654847400000|2022-06-10 07:50:00|7608.1|7602.1|7601.1|7595.1|7611.1|7605.1|7598.1|7592.1|1503
1654847700000|2022-06-10 07:55:00|7602.1|7596.1|7607.1|7601.1|7613.1|7607.1|7602.1|7596.1|1788
1654848000000|2022-06-10 08:00:00|7607|7601|7610|7604|7628|7622|7593|7587|4229
1654848300000|2022-06-10 08:05:00|7609|7603|7619|7613|7629|7623|7607|7601|2077
1654848600000|2022-06-10 08:10:00|7618|7612|7622|7616|7627|7621|7613|7607|1575
1654848900000|2022-06-10 08:15:00|7623|7617|7625|7619|7629|7623|7619|7613|2423
1654849200000|2022-06-10 08:20:00|7623|7617|7621|7615|7624|7618|7614|7608|1557
1654849500000|2022-06-10 08:25:00|7622|7616|7608|7602|7623|7617|7608|7602|1382
1654849800000|2022-06-10 08:30:00|7617.4|7594|7614.8|7591.4|7619.9|7596.5|7614.2|7590.8|2
1654850100000|2022-06-10 08:35:00|7614.6|7591.2|7613.9|7590.5|7614.6|7591.2|7608.2|7584.8|0
1654850400000|2022-06-10 08:40:00|7613.5|7590.1|7614.4|7591|7614.7|7591.3|7610.6|7587.2|0
1654850700000|2022-06-10 08:45:00|7614|7590.6|7617.3|7593.9|7619|7595.6|7613.5|7590.1|0
1654851000000|2022-06-10 08:50:00|7617.6|7594.2|7606.6|7583.2|7618.3|7594.9|7605.6|7582.2|0
1654851300000|2022-06-10 08:55:00|7607|7583.6|7606|7582.6|7609.2|7585.8|7604|7580.6|0
1654851600000|2022-06-10 09:00:00|7605.6|7582.2|7609.8|7586.4|7613.2|7589.8|7604.9|7581.5|0
1654851900000|2022-06-10 09:05:00|7610|7586.6|7610.1|7586.7|7613.2|7589.8|7609.1|7585.7|0
1654852200000|2022-06-10 09:10:00|7609.8|7586.4|7612.9|7589.5|7614.8|7591.4|7607.7|7584.3|0
1654852500000|2022-06-10 09:15:00|7601|7595|7601|7595|7614|7608|7600|7594|518
1654852800000|2022-06-10 09:20:00|7600|7594|7606|7600|7610|7604|7600|7594|103
1654853100000|2022-06-10 09:25:00|7605|7599|7605|7599|7609|7603|7601|7595|133
1654853400000|2022-06-10 09:30:00|7608|7602|7617|7611|7617|7611|7607|7601|121
1654853700000|2022-06-10 09:35:00|7616|7610|7619|7613|7620|7614|7614|7608|93
1654854000000|2022-06-10 09:40:00|7618|7612|7622|7616|7625|7619|7616|7610|172
1654854300000|2022-06-10 09:45:00|7621|7615|7602|7596|7622|7616|7602|7596|453
1654854600000|2022-06-10 09:50:00|7601|7595|7607|7601|7611|7605|7599|7593|276
1654854900000|2022-06-10 09:55:00|7608|7602|7615|7609|7616|7610|7605|7599|217
1654855200000|2022-06-10 10:00:00|7615.5|7609.5|7615|7609|7621|7615|7613|7607|190
1654855500000|2022-06-10 10:05:00|7615.5|7609.5|7617|7611|7620.5|7614.5|7613.5|7607.5|211
1654855800000|2022-06-10 10:10:00|7617.5|7611.5|7613|7607|7619.5|7613.5|7611.5|7605.5|118
1654856100000|2022-06-10 10:15:00|7613.5|7607.5|7618.5|7612.5|7621|7615|7612.5|7606.5|196
1654856400000|2022-06-10 10:20:00|7618|7612|7612|7606|7621|7615|7612|7606|132
1654856700000|2022-06-10 10:25:00|7612.5|7606.5|7611|7605|7614.5|7608.5|7607.5|7601.5|268
1654857000000|2022-06-10 10:30:00|7610.5|7604.5|7607.5|7601.5|7614.5|7608.5|7606.5|7600.5|298
1654857300000|2022-06-10 10:35:00|7609|7603|7610.5|7604.5|7613|7607|7608|7602|93
1654857600000|2022-06-10 10:40:00|7611|7605|7608|7602|7615.5|7609.5|7607.5|7601.5|85
1654857900000|2022-06-10 10:45:00|7607.5|7601.5|7609.5|7603.5|7612.5|7606.5|7605.5|7599.5|56
1654858200000|2022-06-10 10:50:00|7610|7604|7616|7610|7616.5|7610.5|7607.5|7601.5|124
1654858500000|2022-06-10 10:55:00|7615.5|7609.5|7616|7610|7617|7611|7609.5|7603.5|87
1654858800000|2022-06-10 11:00:00|7615.5|7609.5|7608.5|7602.5|7617.5|7611.5|7607.5|7601.5|135
1654859100000|2022-06-10 11:05:00|7608|7602|7616|7610|7616.5|7610.5|7607.5|7601.5|88
1654859400000|2022-06-10 11:10:00|7616.5|7610.5|7611|7605|7619|7613|7608.5|7602.5|198
1654859700000|2022-06-10 11:15:00|7610.5|7604.5|7605.5|7599.5|7612.5|7606.5|7605.5|7599.5|122
1654860000000|2022-06-10 11:20:00|7606|7600|7610.5|7604.5|7612|7606|7605.5|7599.5|173
1654860300000|2022-06-10 11:25:00|7612|7606|7613.5|7607.5|7616.5|7610.5|7609.5|7603.5|192
1654860600000|2022-06-10 11:30:00|7614.5|7608.5|7622|7616|7624|7618|7613|7607|216
1654860900000|2022-06-10 11:35:00|7621.5|7615.5|7620.5|7614.5|7625.5|7619.5|7618.5|7612.5|72
1654861200000|2022-06-10 11:40:00|7619.5|7613.5|7620.5|7614.5|7624|7618|7618|7612|104
1654861500000|2022-06-10 11:45:00|7621.5|7615.5|7620|7614|7623.5|7617.5|7619.5|7613.5|102
1654861800000|2022-06-10 11:50:00|7619.5|7613.5|7620|7614|7622.5|7616.5|7618.5|7612.5|139
1654862100000|2022-06-10 11:55:00|7619.5|7613.5|7624.5|7618.5|7627.5|7621.5|7618.5|7612.5|260
1654862400000|2022-06-10 12:00:00|7625|7619|7627.5|7621.5|7632.5|7626.5|7623.5|7617.5|303
1654862700000|2022-06-10 12:05:00|7627|7621|7635|7629|7639|7633|7627|7621|371
1654863000000|2022-06-10 12:10:00|7635.5|7629.5|7642.5|7636.5|7642.5|7636.5|7635|7629|195
1654863300000|2022-06-10 12:15:00|7643|7637|7640|7634|7643.5|7637.5|7638.5|7632.5|149
1654863600000|2022-06-10 12:20:00|7640.5|7634.5|7644.5|7638.5|7644.5|7638.5|7638.5|7632.5|236
1654863900000|2022-06-10 12:25:00|7644|7638|7641.5|7635.5|7649|7643|7638|7632|164
1654864200000|2022-06-10 12:30:00|7642|7636|7566|7560|7642|7636|7561|7555|1615
1654864500000|2022-06-10 12:35:00|7567|7561|7584|7578|7587|7581|7561.5|7555.5|710
1654864800000|2022-06-10 12:40:00|7583.5|7577.5|7579.5|7573.5|7605.5|7599.5|7579|7573|397
1654865100000|2022-06-10 12:45:00|7579|7573|7571|7565|7589|7583|7570.5|7564.5|532
1654865400000|2022-06-10 12:50:00|7571.5|7565.5|7565|7559|7574.5|7568.5|7560.5|7554.5|464
1654865700000|2022-06-10 12:55:00|7564.5|7558.5|7545.5|7539.5|7564.5|7558.5|7545.5|7539.5|266
1654866000000|2022-06-10 13:00:00|7546.5|7540.5|7567|7561|7568.5|7562.5|7546|7540|431
1654866300000|2022-06-10 13:05:00|7566.5|7560.5|7555|7549|7570|7564|7549|7543|248
1654866600000|2022-06-10 13:10:00|7555.5|7549.5|7559|7553|7566.5|7560.5|7554|7548|108
1654866900000|2022-06-10 13:15:00|7559.5|7553.5|7548.5|7542.5|7563|7557|7547.5|7541.5|166
1654867200000|2022-06-10 13:20:00|7549|7543|7541.5|7535.5|7553|7547|7537.5|7531.5|317
1654867500000|2022-06-10 13:25:00|7542|7536|7534|7528|7544.5|7538.5|7528.5|7522.5|411
1654867800000|2022-06-10 13:30:00|7533|7527|7505|7499|7562.5|7556.5|7500.5|7494.5|2429
1654868100000|2022-06-10 13:35:00|7505.5|7499.5|7494|7488|7510|7504|7488.5|7482.5|1197
1654868400000|2022-06-10 13:40:00|7493.5|7487.5|7516|7510|7516.5|7510.5|7480|7474|1192
1654868700000|2022-06-10 13:45:00|7516.5|7510.5|7508|7502|7533|7527|7499.5|7493.5|987
1654869000000|2022-06-10 13:50:00|7507.5|7501.5|7486|7480|7512|7506|7482.5|7476.5|816
1654869300000|2022-06-10 13:55:00|7485.5|7479.5|7489|7483|7493.5|7487.5|7471.5|7465.5|911
1654869600000|2022-06-10 14:00:00|7487|7481|7473|7467|7487|7481|7465.5|7459.5|663
1654869900000|2022-06-10 14:05:00|7471|7465|7458.5|7452.5|7477.5|7471.5|7458.5|7452.5|681
1654870200000|2022-06-10 14:10:00|7459|7453|7454|7448|7463|7457|7443.5|7437.5|698
1654870500000|2022-06-10 14:15:00|7454.5|7448.5|7452|7446|7461.5|7455.5|7445.5|7439.5|664
1654870800000|2022-06-10 14:20:00|7451|7445|7444.5|7438.5|7455.5|7449.5|7435|7429|607
1654871100000|2022-06-10 14:25:00|7443.5|7437.5|7447|7441|7462|7456|7440.5|7434.5|663
1654871400000|2022-06-10 14:30:00|7446.5|7440.5|7471|7465|7472.5|7466.5|7445|7439|531
1654871700000|2022-06-10 14:35:00|7472.5|7466.5|7469|7463|7479|7473|7465|7459|496
1654872000000|2022-06-10 14:40:00|7468.5|7462.5|7465|7459|7470|7464|7452.5|7446.5|347
1654872300000|2022-06-10 14:45:00|7464.5|7458.5|7466|7460|7469.5|7463.5|7459|7453|289
1654872600000|2022-06-10 14:50:00|7466.5|7460.5|7475|7469|7479.5|7473.5|7465|7459|402
1654872900000|2022-06-10 14:55:00|7475.5|7469.5|7452.5|7446.5|7477|7471|7452.5|7446.5|455
1654873200000|2022-06-10 15:00:00|7453|7447|7471.5|7465.5|7476|7470|7451.5|7445.5|281
1654873500000|2022-06-10 15:05:00|7472|7466|7468|7462|7472|7466|7462|7456|390
1654873800000|2022-06-10 15:10:00|7467.5|7461.5|7460|7454|7470|7464|7457.5|7451.5|223
1654874100000|2022-06-10 15:15:00|7459.5|7453.5|7464|7458|7466|7460|7455|7449|366
1654874400000|2022-06-10 15:20:00|7464.5|7458.5|7452.5|7446.5|7471.5|7465.5|7452.5|7446.5|263
1654874700000|2022-06-10 15:25:00|7452|7446|7442.5|7436.5|7452|7446|7440.5|7434.5|231
1654875000000|2022-06-10 15:30:00|7443|7437|7440.5|7434.5|7450.5|7444.5|7437.5|7431.5|255
1654875300000|2022-06-10 15:35:00|7440|7434|7421|7415|7441|7435|7420.5|7414.5|300
1654875600000|2022-06-10 15:40:00|7420.5|7414.5|7429|7423|7432.5|7426.5|7419|7413|389
1654875900000|2022-06-10 15:45:00|7428.5|7422.5|7414.5|7408.5|7432.5|7426.5|7414|7408|271
1654876200000|2022-06-10 15:50:00|7415|7409|7421|7415|7424|7418|7412|7406|184
1654876500000|2022-06-10 15:55:00|7420.5|7414.5|7433|7427|7435.5|7429.5|7418|7412|175
1654876800000|2022-06-10 16:00:00|7432|7426|7439|7433|7443|7437|7432|7426|153
1654877100000|2022-06-10 16:05:00|7438|7432|7450|7444|7451|7445|7438|7432|231
1654877400000|2022-06-10 16:10:00|7448|7442|7440|7434|7448|7442|7436|7430|226
1654877700000|2022-06-10 16:15:00|7439|7433|7441|7435|7444|7438|7435|7429|313
1654878000000|2022-06-10 16:20:00|7443|7437|7443|7437|7453|7447|7443|7437|351
1654878300000|2022-06-10 16:25:00|7442|7436|7446|7440|7447|7441|7438|7432|207
1654878600000|2022-06-10 16:30:00|7445|7439|7446|7440|7455|7449|7445|7439|193
1654878900000|2022-06-10 16:35:00|7445|7439|7454|7448|7456|7450|7445|7439|163
1654879200000|2022-06-10 16:40:00|7455|7449|7463|7457|7468|7462|7454|7448|175
1654879500000|2022-06-10 16:45:00|7464|7458|7456|7450|7466|7460|7454|7448|193
1654879800000|2022-06-10 16:50:00|7454|7448|7451|7445|7457|7451|7450|7444|187
1654880100000|2022-06-10 16:55:00|7450|7444|7454|7448|7455|7449|7446|7440|165
1654880400000|2022-06-10 17:00:00|7453|7447|7448|7442|7455|7449|7444|7438|93
1654880700000|2022-06-10 17:05:00|7447|7441|7448|7442|7450|7444|7443|7437|103
1654881000000|2022-06-10 17:10:00|7449|7443|7441|7435|7449|7443|7439|7433|72
1654881300000|2022-06-10 17:15:00|7439|7433|7450|7444|7450|7444|7439|7433|83
1654881600000|2022-06-10 17:20:00|7449|7443|7456|7450|7456|7450|7447|7441|75
1654881900000|2022-06-10 17:25:00|7455|7449|7468|7462|7468|7462|7455|7449|343
1654882200000|2022-06-10 17:30:00|7469|7463|7461|7455|7469|7463|7457|7451|103
1654882500000|2022-06-10 17:35:00|7462|7456|7466|7460|7468|7462|7461|7455|126
1654882800000|2022-06-10 17:40:00|7465|7459|7467|7461|7468|7462|7462|7456|88
1654883100000|2022-06-10 17:45:00|7466|7460|7473|7467|7475|7469|7465|7459|162
1654883400000|2022-06-10 17:50:00|7474|7468|7470|7464|7476|7470|7467|7461|142
1654883700000|2022-06-10 17:55:00|7468|7462|7467|7461|7469|7463|7465|7459|66
1654884000000|2022-06-10 18:00:00|7468|7462|7462|7456|7468|7462|7462|7456|103
1654884300000|2022-06-10 18:05:00|7463|7457|7468|7462|7469|7463|7462|7456|109
1654884600000|2022-06-10 18:10:00|7469|7463|7464|7458|7469|7463|7464|7458|89
1654884900000|2022-06-10 18:15:00|7463|7457|7479|7473|7482|7476|7462|7456|202
1654885200000|2022-06-10 18:20:00|7481|7475|7484|7478|7486|7480|7480|7474|189
1654885500000|2022-06-10 18:25:00|7483|7477|7479|7473|7487|7481|7475|7469|115
1654885800000|2022-06-10 18:30:00|7480|7474|7485|7479|7486|7480|7480|7474|104
1654886100000|2022-06-10 18:35:00|7483|7477|7474|7468|7483|7477|7473|7467|245
1654886400000|2022-06-10 18:40:00|7473|7467|7472|7466|7473|7467|7466|7460|100
1654886700000|2022-06-10 18:45:00|7473|7467|7479|7473|7479|7473|7470|7464|105
1654887000000|2022-06-10 18:50:00|7480|7474|7475|7469|7480|7474|7472|7466|193
1654887300000|2022-06-10 18:55:00|7477|7471|7487.1|7463.7|7487.2|7476|7473|7463.7|148
1654887600000|2022-06-10 19:00:00|7487.9|7464.5|7475|7451.6|7490.2|7466.8|7473.8|7450.4|0
1654887900000|2022-06-10 19:05:00|7474.9|7451.5|7470.9|7447.5|7475.4|7452|7469.1|7445.7|0
1654888200000|2022-06-10 19:10:00|7471|7447.6|7483.1|7459.7|7485.3|7461.9|7470.6|7447.2|0
1654888500000|2022-06-10 19:15:00|7483.2|7459.8|7489|7465.6|7490|7466.6|7482.7|7459.3|0
1654888800000|2022-06-10 19:20:00|7489.1|7465.7|7488.5|7465.1|7489.5|7466.1|7477.7|7454.3|0
1654889100000|2022-06-10 19:25:00|7488.7|7465.3|7495.2|7471.8|7503|7479.6|7488.4|7465|0
1654889400000|2022-06-10 19:30:00|7495.1|7471.7|7482.7|7459.3|7495.4|7472|7480.5|7457.1|0
1654889700000|2022-06-10 19:35:00|7482.6|7459.2|7487.2|7463.8|7494.5|7471.1|7480.1|7456.7|0
1654890000000|2022-06-10 19:40:00|7487.3|7463.9|7475.2|7451.8|7489.8|7466.4|7472.3|7448.9|0
1654890300000|2022-06-10 19:45:00|7475.1|7451.7|7466.8|7443.4|7476.3|7452.9|7463.5|7440.1|0
1654890600000|2022-06-10 19:50:00|7466.5|7443.1|7465.4|7442|7475|7451.6|7462.7|7439.3|0
1654890900000|2022-06-10 19:55:00|7465.3|7441.9|7452.1|7428.7|7466.8|7443.4|7452|7428.6|0
1654891200000|2022-06-10 20:00:00|7452.6|7429.2|7466.3|7442.9|7466.7|7443.3|7449.3|7425.9|0
1654891500000|2022-06-10 20:05:00|7465.9|7442.5|7464.8|7441.4|7467.1|7443.7|7462.1|7438.7|0
1654891800000|2022-06-10 20:10:00|7465.1|7441.7|7467.8|7444.4|7469|7445.6|7462.9|7439.5|0
1654892100000|2022-06-10 20:15:00|7468.2|7444.8|7469.4|7446|7472.4|7449|7467.8|7444.4|0
1654892400000|2022-06-10 20:20:00|7469|7445.6|7469.4|7446|7473.5|7450.1|7466.5|7443.1|0
1654892700000|2022-06-10 20:25:00|7470.4|7447|7470.5|7447.1|7473.5|7450.1|7468.6|7445.2|0
1654893000000|2022-06-10 20:30:00|7471|7447.6|7470.7|7447.3|7471.6|7448.2|7466.7|7443.3|0
1654893300000|2022-06-10 20:35:00|7470.8|7447.4|7469|7445.6|7473.5|7450.1|7468.6|7445.2|0
1654893600000|2022-06-10 20:40:00|7469.3|7445.9|7467.8|7444.4|7470.1|7446.7|7467.5|7444.1|0
1654893900000|2022-06-10 20:45:00|7468.2|7444.8|7468.2|7444.8|7471.6|7448.2|7465.9|7442.5|0
1654894200000|2022-06-10 20:50:00|7467.9|7444.5|7464.8|7441.4|7467.9|7444.5|7464|7440.6|0
1654894500000|2022-06-10 20:55:00|7465.2|7441.8|7466|7442.6|7469.8|7446.4|7464.8|7441.4|0
1654894800000|2022-06-10 21:00:00|7465.7|7442.3|7465.7|7442.3|7465.7|7442.3|7465.7|7442.3|0
1655071200000|2022-06-12 22:00:00|7408.7|7385.3|7413.2|7389.8|7413.2|7389.8|7401.1|7377.7|0
1655071500000|2022-06-12 22:05:00|7413|7389.6|7405.6|7382.2|7417.2|7393.8|7405.6|7382.2|0
1655071800000|2022-06-12 22:10:00|7405.8|7382.4|7404.7|7381.3|7410|7386.6|7399.1|7375.7|0
1655072100000|2022-06-12 22:15:00|7404.9|7381.5|7405.4|7382|7411.7|7388.3|7404.5|7381.1|0
1655072400000|2022-06-12 22:20:00|7405.3|7381.9|7402.2|7378.8|7407.5|7384.1|7401.4|7378|0
1655072700000|2022-06-12 22:25:00|7402|7378.6|7412.2|7388.8|7413.3|7389.9|7402|7378.6|0
1655073000000|2022-06-12 22:30:00|7412.7|7389.3|7415.3|7391.9|7418|7394.6|7412.6|7389.2|0
1655073300000|2022-06-12 22:35:00|7415.2|7391.8|7402.5|7379.1|7416.5|7393.1|7401.5|7378.1|0
1655073600000|2022-06-12 22:40:00|7402.8|7379.4|7400.2|7376.8|7404|7380.6|7400.2|7376.8|0
1655073900000|2022-06-12 22:45:00|7400.3|7376.9|7403.9|7380.5|7405.1|7381.7|7400.2|7376.8|0
1655074200000|2022-06-12 22:50:00|7403.4|7380|7399.4|7376|7403.6|7380.2|7399.4|7376|0
1655074500000|2022-06-12 22:55:00|7399.6|7376.2|7403.6|7380.2|7403.7|7380.3|7399.4|7376|0
1655074800000|2022-06-12 23:00:00|7403.4|7380|7400.7|7377.3|7405.1|7381.7|7400.7|7377.3|0
1655075100000|2022-06-12 23:05:00|7400.9|7377.5|7403.4|7380|7404.5|7381.1|7400.7|7377.3|0
1655075400000|2022-06-12 23:10:00|7403|7379.6|7404.8|7381.4|7406.7|7383.3|7403|7379.6|0
1655075700000|2022-06-12 23:15:00|7405.2|7381.8|7402.9|7379.5|7406.7|7383.3|7402.9|7379.5|0
1655076000000|2022-06-12 23:20:00|7403.1|7379.7|7400.7|7377.3|7404.3|7380.9|7400.7|7377.3|0
1655076300000|2022-06-12 23:25:00|7400.9|7377.5|7403.8|7380.4|7405.3|7381.9|7400|7376.6|0
1655076600000|2022-06-12 23:30:00|7403.9|7380.5|7402.2|7378.8|7404.5|7381.1|7400|7376.6|0
1655076900000|2022-06-12 23:35:00|7402.4|7379|7403.8|7380.4|7404.5|7381.1|7400.7|7377.3|0
1655077200000|2022-06-12 23:40:00|7403.9|7380.5|7402.3|7378.9|7404.1|7380.7|7400.9|7377.5|0
1655077500000|2022-06-12 23:45:00|7402.2|7378.8|7399.4|7376|7402.7|7379.3|7397.7|7374.3|0
1655077800000|2022-06-12 23:50:00|7399.2|7375.8|7398.2|7374.8|7399.7|7376.3|7397.8|7374.4|0
1655078100000|2022-06-12 23:55:00|7398.4|7375|7400.7|7377.3|7400.7|7377.3|7396.6|7373.2|0
1655078400000|2022-06-13 00:00:00|7401.1|7377.7|7397.4|7374|7402.6|7379.2|7396.3|7372.9|0
1655078700000|2022-06-13 00:05:00|7397.8|7374.4|7397.1|7373.7|7398.9|7375.5|7395.5|7372.1|0
1655079000000|2022-06-13 00:10:00|7396.9|7373.5|7394.8|7371.4|7397.4|7374|7393.8|7370.4|0
1655079300000|2022-06-13 00:15:00|7395|7371.6|7391|7367.6|7395.8|7372.4|7391|7367.6|0
1655079600000|2022-06-13 00:20:00|7391.2|7367.8|7386.5|7363.1|7391.6|7368.2|7386.3|7362.9|0
1655079900000|2022-06-13 00:25:00|7386.2|7362.8|7386.1|7362.7|7389.6|7366.2|7384.1|7360.7|0
1655080200000|2022-06-13 00:30:00|7385.9|7362.5|7387.7|7364.3|7387.9|7364.5|7383.7|7360.3|0
1655080500000|2022-06-13 00:35:00|7388|7364.6|7384.1|7360.7|7388.4|7365|7383|7359.6|0
1655080800000|2022-06-13 00:40:00|7384.2|7360.8|7379.6|7356.2|7384.4|7361|7378.9|7355.5|0
1655081100000|2022-06-13 00:45:00|7379.3|7355.9|7378|7354.6|7379.4|7356|7377|7353.6|0
1655081400000|2022-06-13 00:50:00|7378.4|7355|7377.4|7354|7379.1|7355.7|7376.2|7352.8|0
1655081700000|2022-06-13 00:55:00|7377.6|7354.2|7376.9|7353.5|7377.9|7354.5|7376.1|7352.7|0
1655082000000|2022-06-13 01:00:00|7377|7353.6|7373.5|7350.1|7377.3|7353.9|7373.3|7349.9|0
1655082300000|2022-06-13 01:05:00|7373.7|7350.3|7398.2|7374.8|7399.4|7376|7372.9|7349.5|0
1655082600000|2022-06-13 01:10:00|7398.5|7375.1|7398.2|7374.8|7401.1|7377.7|7397.8|7374.4|0
1655082900000|2022-06-13 01:15:00|7398.5|7375.1|7355.3|7349.3|7398.5|7384.3|7351.3|7345.3|3073
1655083200000|2022-06-13 01:20:00|7354.3|7348.3|7350.3|7344.3|7365.3|7359.3|7333.3|7327.3|2578
1655083500000|2022-06-13 01:25:00|7351.3|7345.3|7350.3|7344.3|7358.3|7352.3|7346.3|7340.3|1172
1655083800000|2022-06-13 01:30:00|7355.3|7349.3|7413.3|7407.3|7424.3|7418.3|7355.3|7349.3|5873
1655084100000|2022-06-13 01:35:00|7414.3|7408.3|7385.3|7379.3|7415.3|7409.3|7377.3|7371.3|3612
1655084400000|2022-06-13 01:40:00|7386.3|7380.3|7438.3|7432.3|7446.3|7440.3|7378.3|7372.3|3083
1655084700000|2022-06-13 01:45:00|7441.3|7435.3|7445.3|7439.3|7445.3|7439.3|7420.3|7414.3|2150
1655085000000|2022-06-13 01:50:00|7444.3|7438.3|7436.3|7430.3|7444.3|7438.3|7416.3|7410.3|2107
1655085300000|2022-06-13 01:55:00|7437.3|7431.3|7447.3|7441.3|7450.3|7444.3|7423.3|7417.3|2926
1655085600000|2022-06-13 02:00:00|7446.3|7440.3|7436.3|7430.3|7458.3|7452.3|7430.3|7424.3|2691
1655085900000|2022-06-13 02:05:00|7438.3|7432.3|7415.3|7409.3|7439.3|7433.3|7412.3|7406.3|1703
1655086200000|2022-06-13 02:10:00|7416.3|7410.3|7407.3|7401.3|7425.3|7419.3|7396.3|7390.3|2457
1655086500000|2022-06-13 02:15:00|7406.3|7400.3|7401.3|7395.3|7407.3|7401.3|7390.3|7384.3|1436
1655086800000|2022-06-13 02:20:00|7400.3|7394.3|7404.3|7398.3|7408.3|7402.3|7381.3|7375.3|1738
1655087100000|2022-06-13 02:25:00|7403.3|7397.3|7414.3|7408.3|7424.3|7418.3|7400.3|7394.3|1198
1655087400000|2022-06-13 02:30:00|7413.3|7407.3|7422.3|7416.3|7432.3|7426.3|7410.3|7404.3|1123
1655087700000|2022-06-13 02:35:00|7421.3|7415.3|7423.3|7417.3|7425.3|7419.3|7408.3|7402.3|926
1655088000000|2022-06-13 02:40:00|7422.3|7416.3|7418.3|7412.3|7440.3|7434.3|7415.3|7409.3|1734
1655088300000|2022-06-13 02:45:00|7417.3|7411.3|7420.3|7414.3|7428.3|7422.3|7408.3|7402.3|1062
1655088600000|2022-06-13 02:50:00|7419.3|7413.3|7410.3|7404.3|7428.3|7422.3|7408.3|7402.3|1050
1655088900000|2022-06-13 02:55:00|7409.3|7403.3|7431.3|7425.3|7433.3|7427.3|7408.3|7402.3|852
1655089200000|2022-06-13 03:00:00|7432.3|7426.3|7412.3|7406.3|7433.3|7427.3|7410.3|7404.3|766
1655089500000|2022-06-13 03:05:00|7413.3|7407.3|7404.3|7398.3|7415.3|7409.3|7403.3|7397.3|659
1655089800000|2022-06-13 03:10:00|7405.3|7399.3|7401.3|7395.3|7407.3|7401.3|7396.3|7390.3|536
1655090100000|2022-06-13 03:15:00|7400.3|7394.3|7394.3|7388.3|7401.3|7395.3|7387.3|7381.3|745
1655090400000|2022-06-13 03:20:00|7392.3|7386.3|7392.3|7386.3|7398.3|7392.3|7388.3|7382.3|562
1655090700000|2022-06-13 03:25:00|7391.3|7385.3|7402.3|7396.3|7404.3|7398.3|7386.3|7380.3|818
1655091000000|2022-06-13 03:30:00|7401.3|7395.3|7400.3|7394.3|7406.3|7400.3|7396.3|7390.3|370
1655091300000|2022-06-13 03:35:00|7399.3|7393.3|7408.3|7402.3|7409.3|7403.3|7398.3|7392.3|1460
1655091600000|2022-06-13 03:40:00|7409.3|7403.3|7399.3|7393.3|7409.3|7403.3|7397.3|7391.3|430
1655091900000|2022-06-13 03:45:00|7398.3|7392.3|7391.3|7385.3|7398.3|7392.3|7388.3|7382.3|541
1655092200000|2022-06-13 03:50:00|7390.3|7384.3|7399.3|7393.3|7401.3|7395.3|7390.3|7384.3|699
1655092500000|2022-06-13 03:55:00|7398.3|7392.3|7390.3|7384.3|7400.3|7394.3|7388.3|7382.3|808
1655092800000|2022-06-13 04:00:00|7399|7375.6|7402|7378.6|7402.9|7379.5|7396.7|7373.3|0
1655093100000|2022-06-13 04:05:00|7402.2|7378.8|7406.5|7383.1|7407.6|7384.2|7401.6|7378.2|0
1655093400000|2022-06-13 04:10:00|7406.6|7383.2|7403.6|7380.2|7407|7383.6|7403|7379.6|0
1655093700000|2022-06-13 04:15:00|7403.9|7380.5|7404.6|7381.2|7405.4|7382|7403.4|7380|0
1655094000000|2022-06-13 04:20:00|7404.7|7381.3|7402.4|7379|7404.7|7381.3|7402.4|7379|0
1655094300000|2022-06-13 04:25:00|7402.6|7379.2|7403.8|7380.4|7403.9|7380.5|7399.6|7376.2|0
1655094600000|2022-06-13 04:30:00|7403.4|7380|7399|7375.6|7403.5|7380.1|7398|7374.6|0
1655094900000|2022-06-13 04:35:00|7398.8|7375.4|7398.5|7375.1|7399.7|7376.3|7397.3|7373.9|0
1655095200000|2022-06-13 04:40:00|7398.4|7375|7393.4|7370|7398.8|7375.4|7392.9|7369.5|0
1655095500000|2022-06-13 04:45:00|7393.6|7370.2|7392.6|7369.2|7394.7|7371.3|7392.6|7369.2|0
1655095800000|2022-06-13 04:50:00|7392.9|7369.5|7388.5|7365.1|7392.9|7369.5|7385.2|7361.8|0
1655096100000|2022-06-13 04:55:00|7388.7|7365.3|7388|7364.6|7389.8|7366.4|7385.9|7362.5|0
1655096400000|2022-06-13 05:00:00|7388.2|7364.8|7378.3|7372.3|7390.3|7384.3|7372.3|7364.8|2219
1655096700000|2022-06-13 05:05:00|7377.3|7371.3|7357.3|7351.3|7379.3|7373.3|7356.3|7350.3|1110
1655097000000|2022-06-13 05:10:00|7356.3|7350.3|7364.3|7358.3|7366.3|7360.3|7347.3|7341.3|1087
1655097300000|2022-06-13 05:15:00|7365.3|7359.3|7352.3|7346.3|7367.3|7361.3|7350.3|7344.3|951
1655097600000|2022-06-13 05:20:00|7351.3|7345.3|7369.3|7363.3|7374.3|7368.3|7351.3|7345.3|861
1655097900000|2022-06-13 05:25:00|7368.3|7362.3|7381.3|7375.3|7389.3|7383.3|7363.3|7357.3|763
1655098200000|2022-06-13 05:30:00|7380.3|7374.3|7365.3|7359.3|7385.3|7379.3|7364.3|7358.3|417
1655098500000|2022-06-13 05:35:00|7364.3|7358.3|7360.3|7354.3|7366.3|7360.3|7357.3|7351.3|549
1655098800000|2022-06-13 05:40:00|7361.3|7355.3|7348.3|7342.3|7364.3|7358.3|7347.3|7341.3|488
1655099100000|2022-06-13 05:45:00|7347.3|7341.3|7339.3|7333.3|7357.3|7351.3|7339.3|7333.3|1098
1655099400000|2022-06-13 05:50:00|7337.3|7331.3|7339.3|7333.3|7349.3|7343.3|7331.3|7325.3|984
1655099700000|2022-06-13 05:55:00|7340.3|7334.3|7337.3|7331.3|7353.3|7347.3|7336.3|7330.3|818
1655100000000|2022-06-13 06:00:00|7336.3|7330.3|7321.3|7315.3|7350.3|7344.3|7320.3|7314.3|1422
1655100300000|2022-06-13 06:05:00|7322.3|7316.3|7313.3|7307.3|7328.3|7322.3|7311.3|7305.3|1211
1655100600000|2022-06-13 06:10:00|7314.3|7308.3|7320.3|7314.3|7324.3|7318.3|7307.3|7301.3|3252
1655100900000|2022-06-13 06:15:00|7321.3|7315.3|7328.3|7322.3|7339.3|7333.3|7319.3|7313.3|1306
1655101200000|2022-06-13 06:20:00|7329.3|7323.3|7325.3|7319.3|7333.3|7327.3|7320.3|7314.3|768
1655101500000|2022-06-13 06:25:00|7326.3|7320.3|7340.3|7334.3|7347.3|7341.3|7325.3|7319.3|1725
1655101800000|2022-06-13 06:30:00|7341.3|7335.3|7350.3|7344.3|7357.3|7351.3|7336.3|7330.3|1041
1655102100000|2022-06-13 06:35:00|7351.3|7345.3|7357.3|7351.3|7363.3|7357.3|7345.3|7339.3|1049
1655102400000|2022-06-13 06:40:00|7358.3|7352.3|7353.3|7347.3|7363.3|7357.3|7350.3|7344.3|1072
1655102700000|2022-06-13 06:45:00|7354.3|7348.3|7367.3|7361.3|7371.3|7365.3|7353.3|7347.3|2724
1655103000000|2022-06-13 06:50:00|7366.3|7360.3|7356.3|7350.3|7367.3|7361.3|7353.3|7347.3|2097
1655103300000|2022-06-13 06:55:00|7357.3|7351.3|7358.3|7352.3|7363.3|7357.3|7355.3|7349.3|1139
1655103600000|2022-06-13 07:00:00|7357.3|7351.3|7357.3|7351.3|7364.3|7358.3|7350.3|7344.3|1013
1655103900000|2022-06-13 07:05:00|7356.3|7350.3|7377.3|7371.3|7378.3|7372.3|7354.3|7348.3|1579
1655104200000|2022-06-13 07:10:00|7376.3|7370.3|7361.3|7355.3|7377.3|7371.3|7361.3|7355.3|1476
1655104500000|2022-06-13 07:15:00|7360.3|7354.3|7350.3|7344.3|7366.3|7360.3|7349.3|7343.3|2221
1655104800000|2022-06-13 07:20:00|7349.3|7343.3|7362.3|7356.3|7367.3|7361.3|7348.3|7342.3|1077
1655105100000|2022-06-13 07:25:00|7361.3|7355.3|7358.3|7352.3|7368.3|7362.3|7350.3|7344.3|963
1655105400000|2022-06-13 07:30:00|7357.3|7351.3|7338.3|7332.3|7357.3|7351.3|7338.3|7332.3|1682
1655105700000|2022-06-13 07:35:00|7337.3|7331.3|7331.3|7325.3|7357.3|7351.3|7329.3|7323.3|1777
1655106000000|2022-06-13 07:40:00|7332.3|7326.3|7340.3|7334.3|7351.3|7345.3|7331.3|7325.3|1657
1655106300000|2022-06-13 07:45:00|7341.3|7335.3|7343.3|7337.3|7352.3|7346.3|7330.3|7324.3|2024
1655106600000|2022-06-13 07:50:00|7344.3|7338.3|7339.3|7333.3|7346.3|7340.3|7337.3|7331.3|2248
1655106900000|2022-06-13 07:55:00|7338.3|7332.3|7334.3|7328.3|7343.3|7337.3|7333.3|7327.3|2385
1655107200000|2022-06-13 08:00:00|7335.3|7329.3|7331.3|7325.3|7344.3|7338.3|7328.3|7322.3|3282
1655107500000|2022-06-13 08:05:00|7332.3|7326.3|7340.3|7334.3|7342.3|7336.3|7329.3|7323.3|4055
1655107800000|2022-06-13 08:10:00|7339.3|7333.3|7327.3|7321.3|7344.3|7338.3|7324.3|7318.3|1766
1655108100000|2022-06-13 08:15:00|7326.3|7320.3|7317.3|7311.3|7330.3|7324.3|7312.3|7306.3|2589
1655108400000|2022-06-13 08:20:00|7318.3|7312.3|7313.3|7307.3|7320.3|7314.3|7313.3|7307.3|1554
1655108700000|2022-06-13 08:25:00|7314.3|7308.3|7316.3|7310.3|7320.3|7314.3|7308.3|7302.3|4594
1655109000000|2022-06-13 08:30:00|7321.8|7298.4|7336.2|7312.8|7336.4|7313|7320.4|7297|0
1655109300000|2022-06-13 08:35:00|7336|7312.6|7332.4|7309|7336.5|7313.1|7326.4|7303|0
1655109600000|2022-06-13 08:40:00|7332.2|7308.8|7336.1|7312.7|7341.7|7318.3|7328.6|7305.2|0
1655109900000|2022-06-13 08:45:00|7335.2|7311.8|7328.5|7305.1|7336.1|7312.7|7326.4|7303|0
1655110200000|2022-06-13 08:50:00|7328.7|7305.3|7328.1|7304.7|7332|7308.6|7321.7|7298.3|0
1655110500000|2022-06-13 08:55:00|7328.3|7304.9|7321.6|7298.2|7330.3|7306.9|7321.3|7297.9|0
1655110800000|2022-06-13 09:00:00|7321.1|7297.7|7332.4|7309|7332.8|7309.4|7319.4|7296|0
1655111100000|2022-06-13 09:05:00|7332.8|7309.4|7334.5|7311.1|7335.1|7311.7|7326.3|7302.9|0
1655111400000|2022-06-13 09:10:00|7334.2|7310.8|7332.9|7309.5|7334.9|7311.5|7328|7304.6|0
1655111700000|2022-06-13 09:15:00|7333|7309.6|7316.3|7310.3|7333|7312.3|7299.3|7293.3|752
1655112000000|2022-06-13 09:20:00|7312.3|7306.3|7309.3|7303.3|7316.3|7310.3|7309.3|7303.3|280
1655112300000|2022-06-13 09:25:00|7310.3|7304.3|7306.3|7300.3|7311.3|7305.3|7303.3|7297.3|109
1655112600000|2022-06-13 09:30:00|7309.3|7303.3|7308.3|7302.3|7310.3|7304.3|7304.3|7298.3|55
1655112900000|2022-06-13 09:35:00|7316.3|7310.3|7310.3|7304.3|7319.3|7313.3|7305.3|7299.3|71
1655113200000|2022-06-13 09:40:00|7314.3|7308.3|7303.3|7297.3|7317.3|7311.3|7303.3|7297.3|105
1655113500000|2022-06-13 09:45:00|7304.3|7298.3|7313.3|7307.3|7314.3|7308.3|7304.3|7298.3|100
1655113800000|2022-06-13 09:50:00|7315.3|7309.3|7311.3|7305.3|7318.3|7312.3|7311.3|7305.3|202
1655114100000|2022-06-13 09:55:00|7310.3|7304.3|7317.3|7311.3|7319.3|7313.3|7309.3|7303.3|192
1655114400000|2022-06-13 10:00:00|7315.8|7309.8|7319.3|7313.3|7320.8|7314.8|7311.8|7305.8|232
1655114700000|2022-06-13 10:05:00|7318.8|7312.8|7329.8|7323.8|7329.8|7323.8|7318.3|7312.3|146
1655115000000|2022-06-13 10:10:00|7330.3|7324.3|7332.8|7326.8|7336.3|7330.3|7325.8|7319.8|290
1655115300000|2022-06-13 10:15:00|7332.3|7326.3|7319.8|7313.8|7333.3|7327.3|7318.8|7312.8|154
1655115600000|2022-06-13 10:20:00|7320.8|7314.8|7323.8|7317.8|7325.3|7319.3|7318.8|7312.8|154
1655115900000|2022-06-13 10:25:00|7322.3|7316.3|7321.3|7315.3|7325.3|7319.3|7319.8|7313.8|44
1655116200000|2022-06-13 10:30:00|7320.8|7314.8|7330.8|7324.8|7331.8|7325.8|7316.8|7310.8|116
1655116500000|2022-06-13 10:35:00|7330.3|7324.3|7324.3|7318.3|7332.8|7326.8|7322.8|7316.8|79
1655116800000|2022-06-13 10:40:00|7323.8|7317.8|7334.3|7328.3|7334.3|7328.3|7322.8|7316.8|112
1655117100000|2022-06-13 10:45:00|7334.8|7328.8|7327.8|7321.8|7334.8|7328.8|7326.8|7320.8|83
1655117400000|2022-06-13 10:50:00|7328.3|7322.3|7325.3|7319.3|7329.3|7323.3|7317.3|7311.3|282
1655117700000|2022-06-13 10:55:00|7326.8|7320.8|7322.8|7316.8|7329.8|7323.8|7321.8|7315.8|93
1655118000000|2022-06-13 11:00:00|7323.3|7317.3|7335.3|7329.3|7340.3|7334.3|7323.3|7317.3|80
1655118300000|2022-06-13 11:05:00|7334.8|7328.8|7328.8|7322.8|7336.3|7330.3|7328.8|7322.8|9
1655118600000|2022-06-13 11:10:00|7328.3|7322.3|7328.3|7322.3|7331.8|7325.8|7325.3|7319.3|27
1655118900000|2022-06-13 11:15:00|7327.8|7321.8|7309.3|7303.3|7330.8|7324.8|7307.8|7301.8|322
1655119200000|2022-06-13 11:20:00|7308.3|7302.3|7301.3|7295.3|7308.8|7302.8|7299.8|7293.8|321
1655119500000|2022-06-13 11:25:00|7301.8|7295.8|7304.8|7298.8|7309.3|7303.3|7300.3|7294.3|128
1655119800000|2022-06-13 11:30:00|7305.3|7299.3|7297.8|7291.8|7309.8|7303.8|7297.8|7291.8|48
1655120100000|2022-06-13 11:35:00|7298.8|7292.8|7306.3|7300.3|7308.3|7302.3|7298.8|7292.8|132
1655120400000|2022-06-13 11:40:00|7306.8|7300.8|7300.8|7294.8|7307.3|7301.3|7299.8|7293.8|92
1655120700000|2022-06-13 11:45:00|7301.3|7295.3|7303.3|7297.3|7305.3|7299.3|7301.3|7295.3|147
1655121000000|2022-06-13 11:50:00|7302.8|7296.8|7305.3|7299.3|7307.8|7301.8|7301.3|7295.3|113
1655121300000|2022-06-13 11:55:00|7304.8|7298.8|7293.8|7287.8|7305.8|7299.8|7293.8|7287.8|290
1655121600000|2022-06-13 12:00:00|7294.3|7288.3|7295.3|7289.3|7300.3|7294.3|7294.3|7288.3|524
1655121900000|2022-06-13 12:05:00|7294.8|7288.8|7302.3|7296.3|7303.8|7297.8|7289.8|7283.8|378
1655122200000|2022-06-13 12:10:00|7302.8|7296.8|7313.3|7307.3|7313.3|7307.3|7302.3|7296.3|124
1655122500000|2022-06-13 12:15:00|7313.8|7307.8|7315.8|7309.8|7316.8|7310.8|7309.8|7303.8|63
1655122800000|2022-06-13 12:20:00|7316.3|7310.3|7330.8|7324.8|7331.8|7325.8|7316.3|7310.3|237
1655123100000|2022-06-13 12:25:00|7331.3|7325.3|7333.3|7327.3|7335.8|7329.8|7328.8|7322.8|113
1655123400000|2022-06-13 12:30:00|7332.8|7326.8|7336.8|7330.8|7341.8|7335.8|7331.8|7325.8|143
1655123700000|2022-06-13 12:35:00|7337.3|7331.3|7340.8|7334.8|7340.8|7334.8|7333.3|7327.3|162
1655124000000|2022-06-13 12:40:00|7339.8|7333.8|7335.8|7329.8|7340.8|7334.8|7331.8|7325.8|127
1655124300000|2022-06-13 12:45:00|7335.3|7329.3|7326.3|7320.3|7338.8|7332.8|7323.8|7317.8|170
1655124600000|2022-06-13 12:50:00|7326.8|7320.8|7327.3|7321.3|7335.3|7329.3|7325.8|7319.8|75
1655124900000|2022-06-13 12:55:00|7327.8|7321.8|7325.3|7319.3|7332.3|7326.3|7324.8|7318.8|116
1655125200000|2022-06-13 13:00:00|7325.8|7319.8|7318.3|7312.3|7325.8|7319.8|7316.8|7310.8|111
1655125500000|2022-06-13 13:05:00|7318.8|7312.8|7315.3|7309.3|7320.8|7314.8|7315.3|7309.3|171
1655125800000|2022-06-13 13:10:00|7314.8|7308.8|7315.8|7309.8|7317.8|7311.8|7313.8|7307.8|85
1655126100000|2022-06-13 13:15:00|7320.8|7314.8|7313.3|7307.3|7328.8|7322.8|7311.8|7305.8|569
1655126400000|2022-06-13 13:20:00|7312.8|7306.8|7306.8|7300.8|7313.8|7307.8|7305.3|7299.3|67
1655126700000|2022-06-13 13:25:00|7306.3|7300.3|7292.8|7286.8|7307.8|7301.8|7292.8|7286.8|174
1655127000000|2022-06-13 13:30:00|7293.3|7287.3|7328.3|7322.3|7338.3|7332.3|7290.8|7284.8|1872
1655127300000|2022-06-13 13:35:00|7326.8|7320.8|7271.8|7265.8|7329.3|7323.3|7271.8|7265.8|1380
1655127600000|2022-06-13 13:40:00|7273.3|7267.3|7254.3|7248.3|7274.8|7268.8|7249.8|7243.8|1277
1655127900000|2022-06-13 13:45:00|7254.8|7248.8|7243.8|7237.8|7278.3|7272.3|7241.8|7235.8|1080
1655128200000|2022-06-13 13:50:00|7244.3|7238.3|7241.3|7235.3|7254.3|7248.3|7236.3|7230.3|492
1655128500000|2022-06-13 13:55:00|7241.8|7235.8|7228.3|7222.3|7242.8|7236.8|7225.8|7219.8|874
1655128800000|2022-06-13 14:00:00|7227.8|7221.8|7230.3|7224.3|7244.8|7238.8|7219.8|7213.8|1275
1655129100000|2022-06-13 14:05:00|7230.8|7224.8|7230.3|7224.3|7249.3|7243.3|7227.8|7221.8|699
1655129400000|2022-06-13 14:10:00|7229.8|7223.8|7220.8|7214.8|7237.3|7231.3|7215.8|7209.8|425
1655129700000|2022-06-13 14:15:00|7220.3|7214.3|7200.3|7194.3|7222.3|7216.3|7199.8|7193.8|652
1655130000000|2022-06-13 14:20:00|7200.8|7194.8|7185.3|7179.3|7206.3|7200.3|7184.8|7178.8|612
1655130300000|2022-06-13 14:25:00|7184.8|7178.8|7195.8|7189.8|7196.8|7190.8|7180.8|7174.8|713
1655130600000|2022-06-13 14:30:00|7195.3|7189.3|7199.3|7193.3|7205.8|7199.8|7187.8|7181.8|599
1655130900000|2022-06-13 14:35:00|7198.8|7192.8|7194.3|7188.3|7204.8|7198.8|7193.8|7187.8|681
1655131200000|2022-06-13 14:40:00|7193.8|7187.8|7179.8|7173.8|7199.3|7193.3|7169.8|7163.8|790
1655131500000|2022-06-13 14:45:00|7179.3|7173.3|7165.8|7159.8|7181.3|7175.3|7164.8|7158.8|928
1655131800000|2022-06-13 14:50:00|7165.3|7159.3|7161.3|7155.3|7168.3|7162.3|7157.8|7151.8|1132
1655132100000|2022-06-13 14:55:00|7160.8|7154.8|7169.8|7163.8|7176.8|7170.8|7159.8|7153.8|499
1655132400000|2022-06-13 15:00:00|7169.3|7163.3|7147.8|7141.8|7172.3|7166.3|7147.3|7141.3|673
1655132700000|2022-06-13 15:05:00|7147.3|7141.3|7167.8|7161.8|7167.8|7161.8|7143.3|7137.3|568
1655133000000|2022-06-13 15:10:00|7168.3|7162.3|7167.8|7161.8|7173.3|7167.3|7153.8|7147.8|649
1655133300000|2022-06-13 15:15:00|7167.3|7161.3|7179.8|7173.8|7179.8|7173.8|7166.3|7160.3|1130
1655133600000|2022-06-13 15:20:00|7179.3|7173.3|7197.8|7191.8|7198.8|7192.8|7177.3|7171.3|491
1655133900000|2022-06-13 15:25:00|7198.3|7192.3|7185.3|7179.3|7198.8|7192.8|7182.3|7176.3|321
1655134200000|2022-06-13 15:30:00|7184.8|7178.8|7186.3|7180.3|7195.8|7189.8|7177.3|7171.3|892
1655134500000|2022-06-13 15:35:00|7185.8|7179.8|7205.3|7199.3|7206.3|7200.3|7185.8|7179.8|295
1655134800000|2022-06-13 15:40:00|7205.8|7199.8|7206.3|7200.3|7214.3|7208.3|7201.8|7195.8|346
1655135100000|2022-06-13 15:45:00|7205.8|7199.8|7209.3|7203.3|7209.8|7203.8|7196.3|7190.3|293
1655135400000|2022-06-13 15:50:00|7208.8|7202.8|7196.3|7190.3|7213.8|7207.8|7192.3|7186.3|349
1655135700000|2022-06-13 15:55:00|7196.8|7190.8|7208.3|7202.3|7208.8|7202.8|7195.3|7189.3|153
1655136000000|2022-06-13 16:00:00|7207.3|7201.3|7205.3|7199.3|7218.3|7212.3|7200.3|7194.3|434
1655136300000|2022-06-13 16:05:00|7204.3|7198.3|7207.3|7201.3|7214.3|7208.3|7198.3|7192.3|194
1655136600000|2022-06-13 16:10:00|7206.3|7200.3|7219.3|7213.3|7225.3|7219.3|7205.3|7199.3|660
1655136900000|2022-06-13 16:15:00|7220.3|7214.3|7217.3|7211.3|7226.3|7220.3|7211.3|7205.3|252
1655137200000|2022-06-13 16:20:00|7218.3|7212.3|7216.3|7210.3|7222.3|7216.3|7210.3|7204.3|257
1655137500000|2022-06-13 16:25:00|7219.3|7213.3|7224.3|7218.3|7228.3|7222.3|7219.3|7213.3|471
1655137800000|2022-06-13 16:30:00|7223.3|7217.3|7238.3|7232.3|7240.3|7234.3|7220.3|7214.3|317
1655138100000|2022-06-13 16:35:00|7237.3|7231.3|7239.3|7233.3|7244.3|7238.3|7237.3|7231.3|217
1655138400000|2022-06-13 16:40:00|7238.3|7232.3|7221.3|7215.3|7239.3|7233.3|7221.3|7215.3|274
1655138700000|2022-06-13 16:45:00|7222.3|7216.3|7216.3|7210.3|7225.3|7219.3|7213.3|7207.3|113
1655139000000|2022-06-13 16:50:00|7215.3|7209.3|7204.3|7198.3|7218.3|7212.3|7203.3|7197.3|261
1655139300000|2022-06-13 16:55:00|7203.3|7197.3|7203.3|7197.3|7208.3|7202.3|7202.3|7196.3|171
1655139600000|2022-06-13 17:00:00|7204.3|7198.3|7198.3|7192.3|7204.3|7198.3|7193.3|7187.3|193
1655139900000|2022-06-13 17:05:00|7196.3|7190.3|7203.3|7197.3|7203.3|7197.3|7194.3|7188.3|74
1655140200000|2022-06-13 17:10:00|7202.3|7196.3|7199.3|7193.3|7203.3|7197.3|7193.3|7187.3|146
1655140500000|2022-06-13 17:15:00|7200.3|7194.3|7201.3|7195.3|7203.3|7197.3|7197.3|7191.3|105
1655140800000|2022-06-13 17:20:00|7199.3|7193.3|7198.3|7192.3|7203.3|7197.3|7198.3|7192.3|94
1655141100000|2022-06-13 17:25:00|7201.3|7195.3|7198.3|7192.3|7202.3|7196.3|7192.3|7186.3|94
1655141400000|2022-06-13 17:30:00|7197.3|7191.3|7192.3|7186.3|7199.3|7193.3|7192.3|7186.3|61
1655141700000|2022-06-13 17:35:00|7191.3|7185.3|7201.3|7195.3|7201.3|7195.3|7190.3|7184.3|107
1655142000000|2022-06-13 17:40:00|7205.3|7199.3|7218.3|7212.3|7218.3|7212.3|7205.3|7199.3|195
1655142300000|2022-06-13 17:45:00|7217.3|7211.3|7222.3|7216.3|7223.3|7217.3|7216.3|7210.3|94
1655142600000|2022-06-13 17:50:00|7223.3|7217.3|7214.3|7208.3|7225.3|7219.3|7212.3|7206.3|113
1655142900000|2022-06-13 17:55:00|7215.3|7209.3|7219.3|7213.3|7223.3|7217.3|7214.3|7208.3|123
1655143200000|2022-06-13 18:00:00|7217.3|7211.3|7206.3|7200.3|7217.3|7211.3|7206.3|7200.3|74
1655143500000|2022-06-13 18:05:00|7207.3|7201.3|7200.3|7194.3|7207.3|7201.3|7200.3|7194.3|58
1655143800000|2022-06-13 18:10:00|7199.3|7193.3|7193.3|7187.3|7200.3|7194.3|7191.3|7185.3|137
1655144100000|2022-06-13 18:15:00|7194.3|7188.3|7199.3|7193.3|7202.3|7196.3|7193.3|7187.3|161
1655144400000|2022-06-13 18:20:00|7201.3|7195.3|7201.3|7195.3|7205.3|7199.3|7197.3|7191.3|235
1655144700000|2022-06-13 18:25:00|7200.3|7194.3|7197.3|7191.3|7205.3|7199.3|7197.3|7191.3|195
1655145000000|2022-06-13 18:30:00|7198.3|7192.3|7194.3|7188.3|7199.3|7193.3|7185.3|7179.3|344
1655145300000|2022-06-13 18:35:00|7197.3|7191.3|7207.3|7201.3|7213.3|7207.3|7195.3|7189.3|242
1655145600000|2022-06-13 18:40:00|7208.3|7202.3|7211.3|7205.3|7215.3|7209.3|7205.3|7199.3|222
1655145900000|2022-06-13 18:45:00|7212.3|7206.3|7211.3|7205.3|7214.3|7208.3|7207.3|7201.3|201
1655146200000|2022-06-13 18:50:00|7209.3|7203.3|7207.3|7201.3|7210.3|7204.3|7202.3|7196.3|174
1655146500000|2022-06-13 18:55:00|7205.3|7199.3|7201.7|7178.3|7205.3|7199.3|7189.3|7178.2|152
1655146800000|2022-06-13 19:00:00|7201.5|7178.1|7205.1|7181.7|7207.2|7183.8|7196.4|7173|0
1655147100000|2022-06-13 19:05:00|7205|7181.6|7199.9|7176.5|7206.6|7183.2|7186.7|7163.3|0
1655147400000|2022-06-13 19:10:00|7200|7176.6|7192.4|7169|7200.2|7176.8|7191.6|7168.2|0
1655147700000|2022-06-13 19:15:00|7192.2|7168.8|7196.6|7173.2|7219.8|7196.4|7183.3|7159.9|0
1655148000000|2022-06-13 19:20:00|7194.6|7171.2|7184.8|7161.4|7201.7|7178.3|7181.9|7158.5|0
1655148300000|2022-06-13 19:25:00|7184.7|7161.3|7179|7155.6|7188.8|7165.4|7177.3|7153.9|0
1655148600000|2022-06-13 19:30:00|7178.9|7155.5|7176.8|7153.4|7183.2|7159.8|7173.9|7150.5|0
1655148900000|2022-06-13 19:35:00|7177.7|7154.3|7179.1|7155.7|7190.6|7167.2|7177.6|7154.2|0
1655149200000|2022-06-13 19:40:00|7179|7155.6|7174|7150.6|7182|7158.6|7173.5|7150.1|0
1655149500000|2022-06-13 19:45:00|7173.9|7150.5|7178.1|7154.7|7186|7162.6|7173.7|7150.3|0
1655149800000|2022-06-13 19:50:00|7178.9|7155.5|7189.2|7165.8|7189.3|7165.9|7168.6|7145.2|0
1655150100000|2022-06-13 19:55:00|7188.9|7165.5|7192.7|7169.3|7197.3|7173.9|7185.2|7161.8|0
1655150400000|2022-06-13 20:00:00|7193.4|7170|7194.9|7171.5|7194.9|7171.5|7180.5|7157.1|0
1655150700000|2022-06-13 20:05:00|7194.4|7171|7201.3|7177.9|7201.3|7177.9|7193|7169.6|0
1655151000000|2022-06-13 20:10:00|7201.6|7178.2|7197.7|7174.3|7208.3|7184.9|7197.3|7173.9|0
1655151300000|2022-06-13 20:15:00|7197.5|7174.1|7197.5|7174.1|7203|7179.6|7194.5|7171.1|0
1655151600000|2022-06-13 20:20:00|7197.3|7173.9|7190.9|7167.5|7197.7|7174.3|7190.3|7166.9|0
1655151900000|2022-06-13 20:25:00|7190.5|7167.1|7194.8|7171.4|7196.2|7172.8|7189.5|7166.1|0
1655152200000|2022-06-13 20:30:00|7195|7171.6|7199|7175.6|7200.9|7177.5|7195|7171.6|0
1655152500000|2022-06-13 20:35:00|7198.9|7175.5|7203.4|7180|7204.2|7180.8|7196.2|7172.8|0
1655152800000|2022-06-13 20:40:00|7203.1|7179.7|7203.6|7180.2|7205.3|7181.9|7201.1|7177.7|0
1655153100000|2022-06-13 20:45:00|7203.8|7180.4|7200.9|7177.5|7205.5|7182.1|7200.7|7177.3|0
1655153400000|2022-06-13 20:50:00|7201.1|7177.7|7202.1|7178.7|7202.8|7179.4|7198.1|7174.7|0
1655153700000|2022-06-13 20:55:00|7201.9|7178.5|7200.9|7177.5|7203|7179.6|7196.9|7173.5|0
1655154000000|2022-06-13 21:00:00|7201.3|7177.9|7200|7176.6|7201.5|7178.1|7199.8|7176.4|0
1655154300000|2022-06-13 21:05:00|7199.9|7176.5|7202.4|7179|7202.9|7179.5|7199.9|7176.5|0
1655154600000|2022-06-13 21:10:00|7202|7178.6|7201.5|7178.1|7202.6|7179.2|7201.1|7177.7|0
1655154900000|2022-06-13 21:15:00|7201.7|7178.3|7202.5|7179.1|7202.8|7179.4|7201.7|7178.3|0
1655155200000|2022-06-13 21:20:00|7202.6|7179.2|7204.3|7180.9|7204.3|7180.9|7202.1|7178.7|0
1655155500000|2022-06-13 21:25:00|7204.5|7181.1|7204.2|7180.8|7205.1|7181.7|7203.9|7180.5|0
1655155800000|2022-06-13 21:30:00|7204.3|7180.9|7204.5|7181.1|7205.5|7182.1|7204.2|7180.8|0
1655156100000|2022-06-13 21:35:00|7204.7|7181.3|7205|7181.6|7205.5|7182.1|7204.7|7181.3|0
1655156400000|2022-06-13 21:40:00|7204.9|7181.5|7204|7180.6|7204.9|7181.5|7203.8|7180.4|0
1655156700000|2022-06-13 21:45:00|7204.3|7180.9|7203.3|7179.9|7204.3|7180.9|7203.2|7179.8|0
1655157000000|2022-06-13 21:50:00|7203.6|7180.2|7204|7180.6|7204.7|7181.3|7203.2|7179.8|0
1655157300000|2022-06-13 21:55:00|7203.8|7180.4|7204.5|7181.1|7205.2|7181.8|7203.3|7179.9|0
1655157600000|2022-06-13 22:00:00|7205|7181.6|7210.2|7186.8|7214.4|7191|7205|7181.6|0
1655157900000|2022-06-13 22:05:00|7210.6|7187.2|7216.3|7192.9|7216.3|7192.9|7210.4|7187|0
1655158200000|2022-06-13 22:10:00|7215.9|7192.5|7216.7|7193.3|7217.4|7194|7215|7191.6|0
1655158500000|2022-06-13 22:15:00|7216.3|7192.9|7219.3|7195.9|7219.7|7196.3|7216.3|7192.9|0
1655158800000|2022-06-13 22:20:00|7219.5|7196.1|7218.5|7195.1|7220.1|7196.7|7215.9|7192.5|0
1655159100000|2022-06-13 22:25:00|7218.6|7195.2|7219|7195.6|7219.2|7195.8|7217.3|7193.9|0
1655159400000|2022-06-13 22:30:00|7218.8|7195.4|7216.9|7193.5|7219.6|7196.2|7216.1|7192.7|0
1655159700000|2022-06-13 22:35:00|7216.7|7193.3|7216.5|7193.1|7216.7|7193.3|7215.4|7192|0
1655160000000|2022-06-13 22:40:00|7216.3|7192.9|7214.8|7191.4|7216.9|7193.5|7213.9|7190.5|0
1655160300000|2022-06-13 22:45:00|7214.7|7191.3|7214.3|7190.9|7214.7|7191.3|7212.7|7189.3|0
1655160600000|2022-06-13 22:50:00|7213.9|7190.5|7213.9|7190.5|7214.1|7190.7|7212|7188.6|0
1655160900000|2022-06-13 22:55:00|7214|7190.6|7212.4|7189|7215.6|7192.2|7212.4|7189|0
1655161200000|2022-06-13 23:00:00|7212.7|7189.3|7210.5|7187.1|7213.9|7190.5|7210.5|7187.1|0
1655161500000|2022-06-13 23:05:00|7210.8|7187.4|7210.5|7187.1|7212.7|7189.3|7210.1|7186.7|0
1655161800000|2022-06-13 23:10:00|7210.1|7186.7|7208|7184.6|7210.8|7187.4|7207|7183.6|0
1655162100000|2022-06-13 23:15:00|7207.8|7184.4|7205.3|7181.9|7207.8|7184.4|7203.3|7179.9|0
1655162400000|2022-06-13 23:20:00|7205.1|7181.7|7208.1|7184.7|7208.5|7185.1|7204.9|7181.5|0
1655162700000|2022-06-13 23:25:00|7208.4|7185|7208.3|7184.9|7209|7185.6|7205.8|7182.4|0
1655163000000|2022-06-13 23:30:00|7208.4|7185|7202|7178.6|7209.2|7185.8|7202|7178.6|0
1655163300000|2022-06-13 23:35:00|7202.1|7178.7|7198.9|7175.5|7203.5|7180.1|7198.9|7175.5|0
1655163600000|2022-06-13 23:40:00|7199.1|7175.7|7196.8|7173.4|7199.1|7175.7|7196.5|7173.1|0
1655163900000|2022-06-13 23:45:00|7197.2|7173.8|7200.3|7176.9|7201|7177.6|7196.5|7173.1|0
1655164200000|2022-06-13 23:50:00|7200.4|7177|7202|7178.6|7202.5|7179.1|7199.9|7176.5|0
1655164500000|2022-06-13 23:55:00|7201.8|7178.4|7207.8|7184.4|7207.8|7184.4|7201.8|7178.4|0
1655164800000|2022-06-14 00:00:00|7207.5|7184.1|7204.8|7181.4|7211.3|7187.9|7203.3|7179.9|0
1655165100000|2022-06-14 00:05:00|7205.2|7181.8|7215|7191.6|7215|7191.6|7202.7|7179.3|0
1655165400000|2022-06-14 00:10:00|7214.7|7191.3|7217|7193.6|7220|7196.6|7213.7|7190.3|0
1655165700000|2022-06-14 00:15:00|7217.4|7194|7207.4|7184|7220.4|7197|7200.1|7176.7|0
1655166000000|2022-06-14 00:20:00|7207.5|7184.1|7214.7|7191.3|7216.3|7192.9|7205.5|7182.1|0
1655166300000|2022-06-14 00:25:00|7214.5|7191.1|7214.4|7191|7217.1|7193.7|7211.3|7187.9|0
1655166600000|2022-06-14 00:30:00|7214.6|7191.2|7221.7|7198.3|7222.2|7198.8|7211.7|7188.3|0
1655166900000|2022-06-14 00:35:00|7221.9|7198.5|7224.2|7200.8|7228|7204.6|7221.2|7197.8|0
1655167200000|2022-06-14 00:40:00|7224.4|7201|7223.2|7199.8|7226.5|7203.1|7221.1|7197.7|0
1655167500000|2022-06-14 00:45:00|7223|7199.6|7217.8|7194.4|7223.5|7200.1|7217.4|7194|0
1655167800000|2022-06-14 00:50:00|7218|7194.6|7220.2|7196.8|7220.9|7197.5|7215.4|7192|0
1655168100000|2022-06-14 00:55:00|7220.6|7197.2|7220.9|7197.5|7223|7199.6|7216.7|7193.3|0
1655168400000|2022-06-14 01:00:00|7221.2|7197.8|7221.6|7198.2|7222.8|7199.4|7216.9|7193.5|0
1655168700000|2022-06-14 01:05:00|7221.4|7198|7215.3|7191.9|7222.8|7199.4|7214.8|7191.4|0
1655169000000|2022-06-14 01:10:00|7215.5|7192.1|7216.4|7193|7217.9|7194.5|7214.8|7191.4|0
1655169300000|2022-06-14 01:15:00|7215.8|7192.4|7228.4|7222.4|7229.4|7223.4|7186.4|7180.4|2269
1655169600000|2022-06-14 01:20:00|7229.4|7223.4|7242.4|7236.4|7242.4|7236.4|7229.4|7223.4|1545
1655169900000|2022-06-14 01:25:00|7245.4|7239.4|7214.4|7208.4|7246.4|7240.4|7205.4|7199.4|1394
1655170200000|2022-06-14 01:30:00|7217.4|7211.4|7250.4|7244.4|7257.4|7251.4|7207.4|7201.4|4523
1655170500000|2022-06-14 01:35:00|7249.4|7243.4|7267.4|7261.4|7281.4|7275.4|7245.4|7239.4|3404
1655170800000|2022-06-14 01:40:00|7268.4|7262.4|7251.4|7245.4|7270.4|7264.4|7239.4|7233.4|2528
1655171100000|2022-06-14 01:45:00|7252.4|7246.4|7252.4|7246.4|7258.4|7252.4|7230.4|7224.4|2019
1655171400000|2022-06-14 01:50:00|7251.4|7245.4|7252.4|7246.4|7262.4|7256.4|7242.4|7236.4|1693
1655171700000|2022-06-14 01:55:00|7251.4|7245.4|7217.4|7211.4|7251.4|7245.4|7216.4|7210.4|2211
1655172000000|2022-06-14 02:00:00|7216.4|7210.4|7234.4|7228.4|7243.4|7237.4|7214.4|7208.4|1822
1655172300000|2022-06-14 02:05:00|7233.4|7227.4|7276.4|7270.4|7282.4|7276.4|7233.4|7227.4|1886
1655172600000|2022-06-14 02:10:00|7275.4|7269.4|7280.4|7274.4|7283.4|7277.4|7270.4|7264.4|1200
1655172900000|2022-06-14 02:15:00|7279.4|7273.4|7276.4|7270.4|7291.4|7285.4|7269.4|7263.4|1591
1655173200000|2022-06-14 02:20:00|7274.4|7268.4|7288.4|7282.4|7288.4|7282.4|7271.4|7265.4|1297
1655173500000|2022-06-14 02:25:00|7289.4|7283.4|7285.4|7279.4|7295.4|7289.4|7276.4|7270.4|1033
1655173800000|2022-06-14 02:30:00|7283.4|7277.4|7289.4|7283.4|7308.4|7302.4|7279.4|7273.4|1330
1655174100000|2022-06-14 02:35:00|7290.4|7284.4|7274.4|7268.4|7298.4|7292.4|7273.4|7267.4|947
1655174400000|2022-06-14 02:40:00|7275.4|7269.4|7258.4|7252.4|7279.4|7273.4|7258.4|7252.4|923
1655174700000|2022-06-14 02:45:00|7257.4|7251.4|7263.4|7257.4|7270.4|7264.4|7254.4|7248.4|854
1655175000000|2022-06-14 02:50:00|7264.4|7258.4|7260.4|7254.4|7275.4|7269.4|7257.4|7251.4|529
1655175300000|2022-06-14 02:55:00|7258.4|7252.4|7265.4|7259.4|7277.4|7271.4|7258.4|7252.4|753
1655175600000|2022-06-14 03:00:00|7264.4|7258.4|7281.4|7275.4|7281.4|7275.4|7257.4|7251.4|1045
1655175900000|2022-06-14 03:05:00|7280.4|7274.4|7258.4|7252.4|7281.4|7275.4|7256.4|7250.4|690
1655176200000|2022-06-14 03:10:00|7259.4|7253.4|7245.4|7239.4|7267.4|7261.4|7243.4|7237.4|981
1655176500000|2022-06-14 03:15:00|7244.4|7238.4|7233.4|7227.4|7245.4|7239.4|7232.4|7226.4|964
1655176800000|2022-06-14 03:20:00|7234.4|7228.4|7241.4|7235.4|7251.4|7245.4|7234.4|7228.4|511
1655177100000|2022-06-14 03:25:00|7242.4|7236.4|7242.4|7236.4|7254.4|7248.4|7237.4|7231.4|602
1655177400000|2022-06-14 03:30:00|7243.4|7237.4|7240.4|7234.4|7246.4|7240.4|7236.4|7230.4|456
1655177700000|2022-06-14 03:35:00|7241.4|7235.4|7242.4|7236.4|7254.4|7248.4|7240.4|7234.4|1704
1655178000000|2022-06-14 03:40:00|7241.4|7235.4|7251.4|7245.4|7253.4|7247.4|7241.4|7235.4|428
1655178300000|2022-06-14 03:45:00|7252.4|7246.4|7262.4|7256.4|7267.4|7261.4|7251.4|7245.4|578
1655178600000|2022-06-14 03:50:00|7261.4|7255.4|7262.4|7256.4|7266.4|7260.4|7261.4|7255.4|322
1655178900000|2022-06-14 03:55:00|7261.4|7255.4|7261.4|7255.4|7266.4|7260.4|7257.4|7251.4|541
1655179200000|2022-06-14 04:00:00|7271|7247.6|7289.6|7266.2|7291.6|7268.2|7271|7247.6|1
1655179500000|2022-06-14 04:05:00|7289.4|7266|7292.8|7269.4|7292.8|7269.4|7288.8|7265.4|0
1655179800000|2022-06-14 04:10:00|7292.4|7269|7294.5|7271.1|7295.6|7272.2|7290.4|7267|0
1655180100000|2022-06-14 04:15:00|7294.7|7271.3|7295.4|7272|7297|7273.6|7293.2|7269.8|0
1655180400000|2022-06-14 04:20:00|7295.3|7271.9|7292.3|7268.9|7296.1|7272.7|7290.2|7266.8|0
1655180700000|2022-06-14 04:25:00|7291.9|7268.5|7294.2|7270.8|7294.6|7271.2|7288.4|7265|0
1655181000000|2022-06-14 04:30:00|7294.1|7270.7|7291.6|7268.2|7294.2|7270.8|7287.8|7264.4|0
1655181300000|2022-06-14 04:35:00|7291.3|7267.9|7289.9|7266.5|7291.5|7268.1|7286.8|7263.4|0
1655181600000|2022-06-14 04:40:00|7289.7|7266.3|7289.9|7266.5|7290.8|7267.4|7288.9|7265.5|0
1655181900000|2022-06-14 04:45:00|7289.7|7266.3|7286.8|7263.4|7289.9|7266.5|7285.2|7261.8|0
1655182200000|2022-06-14 04:50:00|7286.4|7263|7289.9|7266.5|7290.9|7267.5|7284.5|7261.1|0
1655182500000|2022-06-14 04:55:00|7290.1|7266.7|7291.2|7267.8|7291.8|7268.4|7289|7265.6|0
1655182800000|2022-06-14 05:00:00|7290.9|7267.5|7305.4|7299.4|7305.4|7299.4|7265.4|7259.4|1770
1655183100000|2022-06-14 05:05:00|7306.4|7300.4|7316.4|7310.4|7337.4|7331.4|7304.4|7298.4|1867
1655183400000|2022-06-14 05:10:00|7318.4|7312.4|7338.4|7332.4|7339.4|7333.4|7314.4|7308.4|1343
1655183700000|2022-06-14 05:15:00|7337.4|7331.4|7315.4|7309.4|7337.4|7331.4|7306.4|7300.4|1246
1655184000000|2022-06-14 05:20:00|7314.4|7308.4|7293.4|7287.4|7315.4|7309.4|7293.4|7287.4|837
1655184300000|2022-06-14 05:25:00|7292.4|7286.4|7300.4|7294.4|7305.4|7299.4|7289.4|7283.4|1485
1655184600000|2022-06-14 05:30:00|7299.4|7293.4|7298.4|7292.4|7310.4|7304.4|7293.4|7287.4|855
1655184900000|2022-06-14 05:35:00|7299.4|7293.4|7288.4|7282.4|7299.4|7293.4|7287.4|7281.4|731
1655185200000|2022-06-14 05:40:00|7287.4|7281.4|7312.4|7306.4|7315.4|7309.4|7286.4|7280.4|882
1655185500000|2022-06-14 05:45:00|7311.4|7305.4|7333.4|7327.4|7340.4|7334.4|7308.4|7302.4|1220
1655185800000|2022-06-14 05:50:00|7332.4|7326.4|7329.4|7323.4|7332.4|7326.4|7320.4|7314.4|2507
1655186100000|2022-06-14 05:55:00|7327.4|7321.4|7345.4|7339.4|7346.4|7340.4|7326.4|7320.4|1144
1655186400000|2022-06-14 06:00:00|7344.4|7338.4|7346.4|7340.4|7359.4|7353.4|7341.4|7335.4|1866
1655186700000|2022-06-14 06:05:00|7345.4|7339.4|7329.4|7323.4|7348.4|7342.4|7328.4|7322.4|1194
1655187000000|2022-06-14 06:10:00|7328.4|7322.4|7327.4|7321.4|7328.4|7322.4|7318.4|7312.4|1007
1655187300000|2022-06-14 06:15:00|7328.4|7322.4|7346.4|7340.4|7350.4|7344.4|7327.4|7321.4|822
1655187600000|2022-06-14 06:20:00|7347.4|7341.4|7363.4|7357.4|7364.4|7358.4|7347.4|7341.4|2379
1655187900000|2022-06-14 06:25:00|7364.4|7358.4|7360.4|7354.4|7373.4|7367.4|7357.4|7351.4|2301
1655188200000|2022-06-14 06:30:00|7361.4|7355.4|7365.4|7359.4|7376.4|7370.4|7356.4|7350.4|1451
1655188500000|2022-06-14 06:35:00|7366.4|7360.4|7360.4|7354.4|7376.4|7370.4|7358.4|7352.4|1645
1655188800000|2022-06-14 06:40:00|7359.4|7353.4|7378.4|7372.4|7381.4|7375.4|7356.4|7350.4|1352
1655189100000|2022-06-14 06:45:00|7379.4|7373.4|7380.4|7374.4|7387.4|7381.4|7372.4|7366.4|1703
1655189400000|2022-06-14 06:50:00|7379.4|7373.4|7376.4|7370.4|7384.4|7378.4|7376.4|7370.4|1441
1655189700000|2022-06-14 06:55:00|7375.4|7369.4|7377.4|7371.4|7383.4|7377.4|7370.4|7364.4|1145
1655190000000|2022-06-14 07:00:00|7375.4|7369.4|7370.4|7364.4|7382.4|7376.4|7370.4|7364.4|1551
1655190300000|2022-06-14 07:05:00|7369.4|7363.4|7344.4|7338.4|7369.4|7363.4|7343.4|7337.4|1433
1655190600000|2022-06-14 07:10:00|7343.4|7337.4|7335.4|7329.4|7345.4|7339.4|7329.4|7323.4|2314
1655190900000|2022-06-14 07:15:00|7336.4|7330.4|7340.4|7334.4|7340.4|7334.4|7323.4|7317.4|1182
1655191200000|2022-06-14 07:20:00|7339.4|7333.4|7322.4|7316.4|7340.4|7334.4|7321.4|7315.4|1390
1655191500000|2022-06-14 07:25:00|7323.4|7317.4|7310.4|7304.4|7325.4|7319.4|7306.4|7300.4|1826
1655191800000|2022-06-14 07:30:00|7311.4|7305.4|7327.4|7321.4|7327.4|7321.4|7305.4|7299.4|1144
1655192100000|2022-06-14 07:35:00|7326.4|7320.4|7308.4|7302.4|7328.4|7322.4|7307.4|7301.4|856
1655192400000|2022-06-14 07:40:00|7309.4|7303.4|7324.4|7318.4|7326.4|7320.4|7307.4|7301.4|998
1655192700000|2022-06-14 07:45:00|7322.4|7316.4|7324.4|7318.4|7333.4|7327.4|7321.4|7315.4|1029
1655193000000|2022-06-14 07:50:00|7325.4|7319.4|7326.4|7320.4|7335.4|7329.4|7320.4|7314.4|1409
1655193300000|2022-06-14 07:55:00|7328.4|7322.4|7339.4|7333.4|7341.4|7335.4|7321.4|7315.4|1368
1655193600000|2022-06-14 08:00:00|7339|7333|7330|7324|7342|7336|7323|7317|1689
1655193900000|2022-06-14 08:05:00|7331|7325|7326|7320|7335|7329|7322|7316|2198
1655194200000|2022-06-14 08:10:00|7327|7321|7319|7313|7332|7326|7318|7312|2678
1655194500000|2022-06-14 08:15:00|7320|7314|7310|7304|7320|7314|7310|7304|915
1655194800000|2022-06-14 08:20:00|7311|7305|7325|7319|7326|7320|7311|7305|748
1655195100000|2022-06-14 08:25:00|7324|7318|7320|7314|7328|7322|7313|7307|835
1655195400000|2022-06-14 08:30:00|7326.9|7303.5|7328.9|7305.5|7330.1|7306.7|7317.9|7294.5|0
1655195700000|2022-06-14 08:35:00|7328.6|7305.2|7317.8|7294.4|7329.8|7306.4|7317.8|7294.4|0
1655196000000|2022-06-14 08:40:00|7318.5|7295.1|7315.7|7292.3|7319.4|7296|7312.9|7289.5|0
1655196300000|2022-06-14 08:45:00|7316|7292.6|7309.9|7286.5|7318.2|7294.8|7309.9|7286.5|0
1655196600000|2022-06-14 08:50:00|7309.7|7286.3|7305.4|7282|7312|7288.6|7305.4|7282|0
1655196900000|2022-06-14 08:55:00|7306.1|7282.7|7302|7278.6|7309.6|7286.2|7297.5|7274.1|0
1655197200000|2022-06-14 09:00:00|7301.8|7278.4|7302.5|7279.1|7306.1|7282.7|7297.8|7274.4|0
1655197500000|2022-06-14 09:05:00|7302.9|7279.5|7298.7|7275.3|7303.2|7279.8|7296.9|7273.5|0
1655197800000|2022-06-14 09:10:00|7298.5|7275.1|7293|7269.6|7300.1|7276.7|7292.7|7269.3|0
1655198100000|2022-06-14 09:15:00|7309|7303|7318|7312|7318|7312|7285|7279|809
1655198400000|2022-06-14 09:20:00|7317|7311|7322|7316|7323|7317|7315|7309|486
1655198700000|2022-06-14 09:25:00|7321|7315|7319|7313|7323|7317|7315|7309|261
1655199000000|2022-06-14 09:30:00|7317|7311|7314|7308|7323|7317|7314|7308|228
1655199300000|2022-06-14 09:35:00|7313|7307|7322|7316|7325|7319|7312|7306|315
1655199600000|2022-06-14 09:40:00|7325|7319|7320|7314|7325|7319|7319|7313|152
1655199900000|2022-06-14 09:45:00|7321|7315|7328|7322|7329|7323|7318|7312|188
1655200200000|2022-06-14 09:50:00|7327|7321|7322|7316|7329|7323|7322|7316|223
1655200500000|2022-06-14 09:55:00|7320|7314|7315|7309|7320|7314|7313|7307|70
1655200800000|2022-06-14 10:00:00|7313.5|7307.5|7300|7294|7317.5|7311.5|7299.5|7293.5|231
1655201100000|2022-06-14 10:05:00|7300.5|7294.5|7311.5|7305.5|7313.5|7307.5|7300|7294|811
1655201400000|2022-06-14 10:10:00|7311|7305|7296.5|7290.5|7313.5|7307.5|7296.5|7290.5|169
1655201700000|2022-06-14 10:15:00|7296|7290|7290.5|7284.5|7298|7292|7290|7284|186
1655202000000|2022-06-14 10:20:00|7290|7284|7293|7287|7294.5|7288.5|7285.5|7279.5|137
1655202300000|2022-06-14 10:25:00|7292.5|7286.5|7295|7289|7296.5|7290.5|7288.5|7282.5|79
1655202600000|2022-06-14 10:30:00|7294.5|7288.5|7319|7313|7328|7322|7291.5|7285.5|767
1655202900000|2022-06-14 10:35:00|7318.5|7312.5|7318.5|7312.5|7324.5|7318.5|7317|7311|361
1655203200000|2022-06-14 10:40:00|7319|7313|7328.5|7322.5|7328.5|7322.5|7314.5|7308.5|566
1655203500000|2022-06-14 10:45:00|7329|7323|7320.5|7314.5|7333.5|7327.5|7318.5|7312.5|170
1655203800000|2022-06-14 10:50:00|7320|7314|7317.5|7311.5|7323|7317|7315.5|7309.5|78
1655204100000|2022-06-14 10:55:00|7317|7311|7309.5|7303.5|7317.5|7311.5|7308.5|7302.5|163
1655204400000|2022-06-14 11:00:00|7309|7303|7304|7298|7311.5|7305.5|7300.5|7294.5|179
1655204700000|2022-06-14 11:05:00|7303.5|7297.5|7285|7279|7305|7299|7282.5|7276.5|503
1655205000000|2022-06-14 11:10:00|7284.5|7278.5|7297|7291|7297.5|7291.5|7284|7278|119
1655205300000|2022-06-14 11:15:00|7296.5|7290.5|7293|7287|7297.5|7291.5|7291|7285|73
1655205600000|2022-06-14 11:20:00|7293.5|7287.5|7299.5|7293.5|7301|7295|7292|7286|66
1655205900000|2022-06-14 11:25:00|7299|7293|7294.5|7288.5|7300|7294|7293.5|7287.5|42
1655206200000|2022-06-14 11:30:00|7293|7287|7293.5|7287.5|7298|7292|7291|7285|83
1655206500000|2022-06-14 11:35:00|7293|7287|7288.5|7282.5|7293|7287|7286|7280|41
1655206800000|2022-06-14 11:40:00|7288|7282|7283.5|7277.5|7288.5|7282.5|7283.5|7277.5|48
1655207100000|2022-06-14 11:45:00|7283|7277|7283.5|7277.5|7287.5|7281.5|7280|7274|120
1655207400000|2022-06-14 11:50:00|7283|7277|7274|7268|7286|7280|7274|7268|187
1655207700000|2022-06-14 11:55:00|7273.5|7267.5|7269.5|7263.5|7277.5|7271.5|7269.5|7263.5|172
1655208000000|2022-06-14 12:00:00|7270.5|7264.5|7282|7276|7290.5|7284.5|7268.5|7262.5|359
1655208300000|2022-06-14 12:05:00|7282.5|7276.5|7277.5|7271.5|7285.5|7279.5|7277|7271|83
1655208600000|2022-06-14 12:10:00|7278|7272|7277|7271|7278.5|7272.5|7272.5|7266.5|151
1655208900000|2022-06-14 12:15:00|7277.5|7271.5|7273.5|7267.5|7280|7274|7273|7267|145
1655209200000|2022-06-14 12:20:00|7274|7268|7279|7273|7283|7277|7273.5|7267.5|127
1655209500000|2022-06-14 12:25:00|7279.5|7273.5|7276|7270|7281|7275|7274.5|7268.5|197
1655209800000|2022-06-14 12:30:00|7275.5|7269.5|7301|7295|7302|7296|7275.5|7269.5|330
1655210100000|2022-06-14 12:35:00|7301.5|7295.5|7300|7294|7302|7296|7293.5|7287.5|166
1655210400000|2022-06-14 12:40:00|7300.5|7294.5|7308|7302|7312.5|7306.5|7299|7293|150
1655210700000|2022-06-14 12:45:00|7307.5|7301.5|7291.5|7285.5|7308|7302|7291|7285|117
1655211000000|2022-06-14 12:50:00|7292|7286|7293|7287|7296.5|7290.5|7290|7284|51
1655211300000|2022-06-14 12:55:00|7292.5|7286.5|7291|7285|7297.5|7291.5|7288.5|7282.5|119
1655211600000|2022-06-14 13:00:00|7289.5|7283.5|7294|7288|7297.5|7291.5|7288.5|7282.5|81
1655211900000|2022-06-14 13:05:00|7294.5|7288.5|7289.5|7283.5|7295|7289|7283.5|7277.5|112
1655212200000|2022-06-14 13:10:00|7289|7283|7286|7280|7293|7287|7283.5|7277.5|116
1655212500000|2022-06-14 13:15:00|7286.5|7280.5|7290|7284|7298|7292|7286.5|7280.5|106
1655212800000|2022-06-14 13:20:00|7290.5|7284.5|7293.5|7287.5|7299|7293|7287.5|7281.5|81
1655213100000|2022-06-14 13:25:00|7292.5|7286.5|7282.5|7276.5|7292.5|7286.5|7281|7275|165
1655213400000|2022-06-14 13:30:00|7285|7279|7297|7291|7312|7306|7280.5|7274.5|1196
1655213700000|2022-06-14 13:35:00|7298|7292|7283|7277|7299|7293|7269.5|7263.5|1143
1655214000000|2022-06-14 13:40:00|7284|7278|7265.5|7259.5|7284|7278|7265.5|7259.5|668
1655214300000|2022-06-14 13:45:00|7265|7259|7272|7266|7295.5|7289.5|7260.5|7254.5|694
1655214600000|2022-06-14 13:50:00|7272.5|7266.5|7319|7313|7319|7313|7265|7259|744
1655214900000|2022-06-14 13:55:00|7318.5|7312.5|7343|7337|7346|7340|7316|7310|937
1655215200000|2022-06-14 14:00:00|7344|7338|7347|7341|7356.5|7350.5|7343|7337|928
1655215500000|2022-06-14 14:05:00|7347.5|7341.5|7315|7309|7348.5|7342.5|7312.5|7306.5|908
1655215800000|2022-06-14 14:10:00|7314.5|7308.5|7304|7298|7322.5|7316.5|7301|7295|476
1655216100000|2022-06-14 14:15:00|7303.5|7297.5|7299|7293|7311|7305|7296.5|7290.5|351
1655216400000|2022-06-14 14:20:00|7298.5|7292.5|7301.5|7295.5|7307.5|7301.5|7287|7281|307
1655216700000|2022-06-14 14:25:00|7301|7295|7302|7296|7315|7309|7297|7291|418
1655217000000|2022-06-14 14:30:00|7301.5|7295.5|7323|7317|7324.5|7318.5|7293|7287|521
1655217300000|2022-06-14 14:35:00|7323.5|7317.5|7324.5|7318.5|7334|7328|7320|7314|427
1655217600000|2022-06-14 14:40:00|7324|7318|7304|7298|7324|7318|7295.5|7289.5|542
1655217900000|2022-06-14 14:45:00|7304.5|7298.5|7334|7328|7334.5|7328.5|7302|7296|854
1655218200000|2022-06-14 14:50:00|7334.5|7328.5|7334.5|7328.5|7349.5|7343.5|7328|7322|730
1655218500000|2022-06-14 14:55:00|7335|7329|7326.5|7320.5|7338.5|7332.5|7324|7318|423
1655218800000|2022-06-14 15:00:00|7326|7320|7335.5|7329.5|7340.5|7334.5|7325|7319|264
1655219100000|2022-06-14 15:05:00|7336|7330|7320|7314|7336|7330|7319|7313|383
1655219400000|2022-06-14 15:10:00|7319.5|7313.5|7318|7312|7327|7321|7315|7309|519
1655219700000|2022-06-14 15:15:00|7317.5|7311.5|7320|7314|7320.5|7314.5|7312.5|7306.5|394
1655220000000|2022-06-14 15:20:00|7319.5|7313.5|7348.5|7342.5|7348.5|7342.5|7318|7312|977
1655220300000|2022-06-14 15:25:00|7348|7342|7351|7345|7359|7353|7345.5|7339.5|1003
1655220600000|2022-06-14 15:30:00|7350.5|7344.5|7363|7357|7365.5|7359.5|7343|7337|831
1655220900000|2022-06-14 15:35:00|7363.5|7357.5|7353.5|7347.5|7370.5|7364.5|7351|7345|441
1655221200000|2022-06-14 15:40:00|7354|7348|7364|7358|7367|7361|7350.5|7344.5|239
1655221500000|2022-06-14 15:45:00|7364.5|7358.5|7358.5|7352.5|7368.5|7362.5|7355.5|7349.5|155
1655221800000|2022-06-14 15:50:00|7359|7353|7365|7359|7365.5|7359.5|7350|7344|215
1655222100000|2022-06-14 15:55:00|7365.5|7359.5|7369|7363|7374|7368|7362.5|7356.5|228
1655222400000|2022-06-14 16:00:00|7367|7361|7356|7350|7367|7361|7353|7347|215
1655222700000|2022-06-14 16:05:00|7355|7349|7355|7349|7362|7356|7351|7345|230
1655223000000|2022-06-14 16:10:00|7356|7350|7342|7336|7358|7352|7342|7336|775
1655223300000|2022-06-14 16:15:00|7341|7335|7357|7351|7357|7351|7336|7330|464
1655223600000|2022-06-14 16:20:00|7356|7350|7352|7346|7358|7352|7346|7340|267
1655223900000|2022-06-14 16:25:00|7354|7348|7343|7337|7354|7348|7343|7337|267
1655224200000|2022-06-14 16:30:00|7342|7336|7329|7323|7343|7337|7329|7323|548
1655224500000|2022-06-14 16:35:00|7328|7322|7323|7317|7328|7322|7316|7310|386
1655224800000|2022-06-14 16:40:00|7324|7318|7331|7325|7332|7326|7321|7315|95
1655225100000|2022-06-14 16:45:00|7329|7323|7335|7329|7335|7329|7326|7320|106
1655225400000|2022-06-14 16:50:00|7334|7328|7335|7329|7338|7332|7330|7324|114
1655225700000|2022-06-14 16:55:00|7336|7330|7344|7338|7345|7339|7336|7330|100
1655226000000|2022-06-14 17:00:00|7346|7340|7350|7344|7350|7344|7341|7335|144
1655226300000|2022-06-14 17:05:00|7349|7343|7359|7353|7360|7354|7347|7341|183
1655226600000|2022-06-14 17:10:00|7358|7352|7361|7355|7363|7357|7357|7351|124
1655226900000|2022-06-14 17:15:00|7362|7356|7376|7370|7380|7374|7361|7355|456
1655227200000|2022-06-14 17:20:00|7377|7371|7374|7368|7382|7376|7372|7366|200
1655227500000|2022-06-14 17:25:00|7375|7369|7360|7354|7375|7369|7360|7354|184
1655227800000|2022-06-14 17:30:00|7359|7353|7351|7345|7362|7356|7349|7343|212
1655228100000|2022-06-14 17:35:00|7350|7344|7348|7342|7353|7347|7348|7342|104
1655228400000|2022-06-14 17:40:00|7347|7341|7340|7334|7348|7342|7335|7329|124
1655228700000|2022-06-14 17:45:00|7342|7336|7336|7330|7343|7337|7332|7326|123
1655229000000|2022-06-14 17:50:00|7337|7331|7336|7330|7339|7333|7333|7327|108
1655229300000|2022-06-14 17:55:00|7335|7329|7333|7327|7341|7335|7332|7326|126
1655229600000|2022-06-14 18:00:00|7332|7326|7341|7335|7341|7335|7332|7326|172
1655229900000|2022-06-14 18:05:00|7342|7336|7348|7342|7352|7346|7342|7336|169
1655230200000|2022-06-14 18:10:00|7346|7340|7343|7337|7349|7343|7339|7333|94
1655230500000|2022-06-14 18:15:00|7345|7339|7349|7343|7352|7346|7345|7339|75
1655230800000|2022-06-14 18:20:00|7350|7344|7351|7345|7358|7352|7348|7342|163
1655231100000|2022-06-14 18:25:00|7349|7343|7352|7346|7355|7349|7347|7341|127
1655231400000|2022-06-14 18:30:00|7351|7345|7357|7351|7357|7351|7346|7340|113
1655231700000|2022-06-14 18:35:00|7356|7350|7358|7352|7362|7356|7354|7348|104
1655232000000|2022-06-14 18:40:00|7357|7351|7349|7343|7357|7351|7347|7341|118
1655232300000|2022-06-14 18:45:00|7350|7344|7341|7335|7356|7350|7338|7332|183
1655232600000|2022-06-14 18:50:00|7342|7336|7338|7332|7343|7337|7334|7328|183
1655232900000|2022-06-14 18:55:00|7336|7330|7337.8|7314.4|7338|7332|7327|7314.4|161
1655233200000|2022-06-14 19:00:00|7337.7|7314.3|7339.5|7316.1|7340.9|7317.5|7334.3|7310.9|0
1655233500000|2022-06-14 19:05:00|7339.4|7316|7326.4|7303|7339.4|7316|7325.6|7302.2|0
1655233800000|2022-06-14 19:10:00|7326.3|7302.9|7317.7|7294.3|7332|7308.6|7315|7291.6|0
1655234100000|2022-06-14 19:15:00|7317.8|7294.4|7312.1|7288.7|7320|7296.6|7308.2|7284.8|0
1655234400000|2022-06-14 19:20:00|7312.2|7288.8|7319.5|7296.1|7322.2|7298.8|7312.2|7288.8|0
1655234700000|2022-06-14 19:25:00|7319.6|7296.2|7345.2|7321.8|7345.8|7322.4|7319.2|7295.8|0
1655235000000|2022-06-14 19:30:00|7345.3|7321.9|7353.8|7330.4|7364.6|7341.2|7345|7321.6|0
1655235300000|2022-06-14 19:35:00|7353.9|7330.5|7368.6|7345.2|7373.4|7350|7353.7|7330.3|0
1655235600000|2022-06-14 19:40:00|7368.5|7345.1|7362.6|7339.2|7375.9|7352.5|7362.1|7338.7|0
1655235900000|2022-06-14 19:45:00|7362.7|7339.3|7373.9|7350.5|7376.3|7352.9|7360.1|7336.7|0
1655236200000|2022-06-14 19:50:00|7374|7350.6|7364.2|7340.8|7376|7352.6|7361.3|7337.9|0
1655236500000|2022-06-14 19:55:00|7364|7340.6|7367.6|7344.2|7370.5|7347.1|7362.3|7338.9|0
1655236800000|2022-06-14 20:00:00|7367.2|7343.8|7355.7|7332.3|7370.9|7347.5|7354.5|7331.1|0
1655237100000|2022-06-14 20:05:00|7355.3|7331.9|7359.6|7336.2|7361.5|7338.1|7355.3|7331.9|0
1655237400000|2022-06-14 20:10:00|7359.9|7336.5|7357.2|7333.8|7363.9|7340.5|7356.4|7333|0
1655237700000|2022-06-14 20:15:00|7357|7333.6|7356.4|7333|7358.4|7335|7354.9|7331.5|0
1655238000000|2022-06-14 20:20:00|7355.9|7332.5|7358.4|7335|7358.4|7335|7355.3|7331.9|0
1655238300000|2022-06-14 20:25:00|7358.7|7335.3|7355.3|7331.9|7358.8|7335.4|7355.1|7331.7|0
1655238600000|2022-06-14 20:30:00|7355.6|7332.2|7359.6|7336.2|7362.3|7338.9|7355.3|7331.9|0
1655238900000|2022-06-14 20:35:00|7359.7|7336.3|7361.9|7338.5|7362.3|7338.9|7359.2|7335.8|0
1655239200000|2022-06-14 20:40:00|7361.7|7338.3|7364.6|7341.2|7364.6|7341.2|7361.1|7337.7|0
1655239500000|2022-06-14 20:45:00|7364.8|7341.4|7367|7343.6|7367.4|7344|7362.3|7338.9|0
1655239800000|2022-06-14 20:50:00|7367.2|7343.8|7366.8|7343.4|7368.1|7344.7|7365.8|7342.4|0
1655240100000|2022-06-14 20:55:00|7367|7343.6|7368.3|7344.9|7368.3|7344.9|7362.1|7338.7|0
1655240400000|2022-06-14 21:00:00|7368.1|7344.7|7368.7|7345.3|7368.7|7345.3|7366.7|7343.3|0
1655240700000|2022-06-14 21:05:00|7368.9|7345.5|7366.8|7343.4|7368.9|7345.5|7365.4|7342|0
1655241000000|2022-06-14 21:10:00|7366.9|7343.5|7368.1|7344.7|7368.1|7344.7|7366.9|7343.5|0
1655241300000|2022-06-14 21:15:00|7367.9|7344.5|7366.8|7343.4|7368.1|7344.7|7366.8|7343.4|0
1655241600000|2022-06-14 21:20:00|7369.2|7345.8|7369.7|7346.3|7369.7|7346.3|7369|7345.6|0
1655241900000|2022-06-14 21:25:00|7369.5|7346.1|7369.3|7345.9|7369.5|7346.1|7369.1|7345.7|0
1655242200000|2022-06-14 21:30:00|7369.4|7346|7369.3|7345.9|7369.4|7346|7369.3|7345.9|0
1655242500000|2022-06-14 21:35:00|7369.1|7345.7|7369.7|7346.3|7369.7|7346.3|7369.1|7345.7|0
1655242800000|2022-06-14 21:40:00|7369.9|7346.5|7371.5|7348.1|7371.5|7348.1|7369.5|7346.1|0
1655243100000|2022-06-14 21:45:00|7371.3|7347.9|7371.5|7348.1|7371.5|7348.1|7371.1|7347.7|0
1655243400000|2022-06-14 21:50:00|7371.3|7347.9|7370.7|7347.3|7371.4|7348|7370.3|7346.9|0
1655243700000|2022-06-14 21:55:00|7370.3|7346.9|7370.6|7347.2|7370.7|7347.3|7370.2|7346.8|0
1655244000000|2022-06-14 22:00:00|7372.1|7348.7|7377.8|7354.4|7378.3|7354.9|7372.1|7348.7|0
1655244300000|2022-06-14 22:05:00|7377.9|7354.5|7376|7352.6|7380.1|7356.7|7375.2|7351.8|0
1655244600000|2022-06-14 22:10:00|7376.3|7352.9|7378.9|7355.5|7379.9|7356.5|7375.2|7351.8|0
1655244900000|2022-06-14 22:15:00|7379.1|7355.7|7375.2|7351.8|7379.5|7356.1|7374.4|7351|0
1655245200000|2022-06-14 22:20:00|7375.4|7352|7381.8|7358.4|7381.8|7358.4|7374.4|7351|0
1655245500000|2022-06-14 22:25:00|7381.7|7358.3|7380.7|7357.3|7382.2|7358.8|7380.3|7356.9|0
1655245800000|2022-06-14 22:30:00|7380.5|7357.1|7383.1|7359.7|7383.7|7360.3|7380.5|7357.1|0
1655246100000|2022-06-14 22:35:00|7383.5|7360.1|7385.2|7361.8|7385.2|7361.8|7381.6|7358.2|0
1655246400000|2022-06-14 22:40:00|7385.4|7362|7386.6|7363.2|7389.2|7365.8|7385.2|7361.8|0
1655246700000|2022-06-14 22:45:00|7386.8|7363.4|7387.6|7364.2|7388.4|7365|7386.8|7363.4|0
1655247000000|2022-06-14 22:50:00|7387.9|7364.5|7382.9|7359.5|7388|7364.6|7382.9|7359.5|0
1655247300000|2022-06-14 22:55:00|7382.7|7359.3|7380.6|7357.2|7382.9|7359.5|7380.6|7357.2|0
1655247600000|2022-06-14 23:00:00|7380.9|7357.5|7382.1|7358.7|7383.1|7359.7|7380.6|7357.2|0
1655247900000|2022-06-14 23:05:00|7382.3|7358.9|7380.6|7357.2|7382.5|7359.1|7380.6|7357.2|0
1655248200000|2022-06-14 23:10:00|7379.9|7356.5|7377.1|7353.7|7380.2|7356.8|7374.3|7350.9|0
1655248500000|2022-06-14 23:15:00|7377.2|7353.8|7376.3|7352.9|7377.2|7353.8|7373.9|7350.5|0
1655248800000|2022-06-14 23:20:00|7376.1|7352.7|7384.5|7361.1|7384.5|7361.1|7374.7|7351.3|0
1655249100000|2022-06-14 23:25:00|7384.8|7361.4|7384.5|7361.1|7386|7362.6|7384.5|7361.1|0
1655249400000|2022-06-14 23:30:00|7384.8|7361.4|7386.3|7362.9|7386.7|7363.3|7383.7|7360.3|0
1655249700000|2022-06-14 23:35:00|7386.1|7362.7|7386.3|7362.9|7386.3|7362.9|7382|7358.6|0
1655250000000|2022-06-14 23:40:00|7386.1|7362.7|7387.5|7364.1|7387.5|7364.1|7383.6|7360.2|0
1655250300000|2022-06-14 23:45:00|7387.8|7364.4|7392.1|7368.7|7392.1|7368.7|7387.1|7363.7|0
1655250600000|2022-06-14 23:50:00|7392.5|7369.1|7398.2|7374.8|7398.8|7375.4|7392.1|7368.7|0
1655250900000|2022-06-14 23:55:00|7398.4|7375|7400.3|7376.9|7405.4|7382|7398|7374.6|0
1655251200000|2022-06-15 00:00:00|7400|7376.6|7400.7|7377.3|7401.5|7378.1|7397.6|7374.2|0
1655251500000|2022-06-15 00:05:00|7400.4|7377|7396.4|7373|7400.4|7377|7393.3|7369.9|0
1655251800000|2022-06-15 00:10:00|7396.2|7372.8|7396.1|7372.7|7396.6|7373.2|7393.7|7370.3|0
1655252100000|2022-06-15 00:15:00|7395.3|7371.9|7399|7375.6|7400.6|7377.2|7392.6|7369.2|0
1655252400000|2022-06-15 00:20:00|7398.9|7375.5|7395.4|7372|7399.5|7376.1|7392.9|7369.5|0
1655252700000|2022-06-15 00:25:00|7395.3|7371.9|7392.3|7368.9|7395.9|7372.5|7390.7|7367.3|0
1655253000000|2022-06-15 00:30:00|7391.9|7368.5|7393.4|7370|7396.6|7373.2|7390.7|7367.3|0
1655253300000|2022-06-15 00:35:00|7393.2|7369.8|7394.6|7371.2|7395.5|7372.1|7390.7|7367.3|0
1655253600000|2022-06-15 00:40:00|7394.4|7371|7391.4|7368|7395.5|7372.1|7390.5|7367.1|0
1655253900000|2022-06-15 00:45:00|7391|7367.6|7389.4|7366|7391.9|7368.5|7386.9|7363.5|0
1655254200000|2022-06-15 00:50:00|7389.1|7365.7|7385.3|7361.9|7389.1|7365.7|7383|7359.6|0
1655254500000|2022-06-15 00:55:00|7385.7|7362.3|7387.8|7364.4|7388.5|7365.1|7383.3|7359.9|0
1655254800000|2022-06-15 01:00:00|7387.6|7364.2|7393.7|7370.3|7396.4|7373|7387.4|7364|0
1655255100000|2022-06-15 01:05:00|7393.5|7370.1|7393|7369.6|7393.9|7370.5|7387.3|7363.9|0
1655255400000|2022-06-15 01:10:00|7392.8|7369.4|7392.4|7369|7395.8|7372.4|7391.7|7368.3|0
1655255700000|2022-06-15 01:15:00|7389.9|7366.5|7355|7349|7389.9|7366.5|7334|7328|2124
1655256000000|2022-06-15 01:20:00|7356|7350|7373.9|7367.9|7379.9|7373.9|7356|7350|1808
1655256300000|2022-06-15 01:25:00|7372.9|7366.9|7379.9|7373.9|7389.9|7383.9|7372.9|7366.9|1027
1655256600000|2022-06-15 01:30:00|7378.9|7372.9|7418.9|7412.9|7421.9|7415.9|7372.9|7366.9|4457
1655256900000|2022-06-15 01:35:00|7420.9|7414.9|7437.9|7431.9|7441.9|7435.9|7402.9|7396.9|2527
1655257200000|2022-06-15 01:40:00|7439.9|7433.9|7435.9|7429.9|7448.9|7442.9|7424.9|7418.9|2689
1655257500000|2022-06-15 01:45:00|7436.9|7430.9|7432.9|7426.9|7446.9|7440.9|7420.9|7414.9|2130
1655257800000|2022-06-15 01:50:00|7433.9|7427.9|7404.9|7398.9|7442.9|7436.9|7397.9|7391.9|1991
1655258100000|2022-06-15 01:55:00|7405.9|7399.9|7417.9|7411.9|7427.9|7421.9|7400.9|7394.9|1398
1655258400000|2022-06-15 02:00:00|7419.9|7413.9|7432.9|7426.9|7448.9|7442.9|7410.9|7404.9|2072
1655258700000|2022-06-15 02:05:00|7434.9|7428.9|7439.9|7433.9|7440.9|7434.9|7421.9|7415.9|1304
1655259000000|2022-06-15 02:10:00|7440.9|7434.9|7443.9|7437.9|7448.9|7442.9|7432.9|7426.9|813
1655259300000|2022-06-15 02:15:00|7442.9|7436.9|7440.9|7434.9|7444.9|7438.9|7421.9|7415.9|1227
1655259600000|2022-06-15 02:20:00|7443.9|7437.9|7450.9|7444.9|7456.9|7450.9|7437.9|7431.9|1067
1655259900000|2022-06-15 02:25:00|7451.9|7445.9|7444.9|7438.9|7458.9|7452.9|7442.9|7436.9|1594
1655260200000|2022-06-15 02:30:00|7445.9|7439.9|7455.9|7449.9|7457.9|7451.9|7438.9|7432.9|1170
1655260500000|2022-06-15 02:35:00|7454.9|7448.9|7463.9|7457.9|7465.9|7459.9|7450.9|7444.9|1403
1655260800000|2022-06-15 02:40:00|7464.9|7458.9|7465.9|7459.9|7473.9|7467.9|7458.9|7452.9|1026
1655261100000|2022-06-15 02:45:00|7464.9|7458.9|7468.9|7462.9|7471.9|7465.9|7457.9|7451.9|1037
1655261400000|2022-06-15 02:50:00|7469.9|7463.9|7461.9|7455.9|7471.9|7465.9|7455.9|7449.9|783
1655261700000|2022-06-15 02:55:00|7463.9|7457.9|7452.9|7446.9|7476.9|7470.9|7450.9|7444.9|920
1655262000000|2022-06-15 03:00:00|7453.9|7447.9|7458.9|7452.9|7458.9|7452.9|7437.9|7431.9|1238
1655262300000|2022-06-15 03:05:00|7459.9|7453.9|7463.9|7457.9|7469.9|7463.9|7455.9|7449.9|808
1655262600000|2022-06-15 03:10:00|7464.9|7458.9|7475.9|7469.9|7480.9|7474.9|7464.9|7458.9|662
1655262900000|2022-06-15 03:15:00|7477.9|7471.9|7479.9|7473.9|7482.9|7476.9|7465.9|7459.9|1339
1655263200000|2022-06-15 03:20:00|7480.9|7474.9|7486.9|7480.9|7489.9|7483.9|7474.9|7468.9|1288
1655263500000|2022-06-15 03:25:00|7487.9|7481.9|7484.9|7478.9|7491.9|7485.9|7483.9|7477.9|661
1655263800000|2022-06-15 03:30:00|7485.9|7479.9|7489.9|7483.9|7491.9|7485.9|7480.9|7474.9|643
1655264100000|2022-06-15 03:35:00|7488.9|7482.9|7478.9|7472.9|7489.9|7483.9|7467.9|7461.9|1793
1655264400000|2022-06-15 03:40:00|7477.9|7471.9|7483.9|7477.9|7485.9|7479.9|7477.9|7471.9|452
1655264700000|2022-06-15 03:45:00|7484.9|7478.9|7480.9|7474.9|7485.9|7479.9|7473.9|7467.9|670
1655265000000|2022-06-15 03:50:00|7482.9|7476.9|7483.9|7477.9|7487.9|7481.9|7480.9|7474.9|1094
1655265300000|2022-06-15 03:55:00|7482.9|7476.9|7477.9|7471.9|7486.9|7480.9|7477.9|7471.9|1125
1655265600000|2022-06-15 04:00:00|7486.6|7463.2|7487|7463.6|7487.3|7463.9|7486.2|7462.8|0
1655265900000|2022-06-15 04:05:00|7487.3|7463.9|7487|7463.6|7488.8|7465.4|7486.8|7463.4|0
1655266200000|2022-06-15 04:10:00|7486.6|7463.2|7487|7463.6|7487.9|7464.5|7486.2|7462.8|0
1655266500000|2022-06-15 04:15:00|7487.2|7463.8|7489.9|7466.5|7490.6|7467.2|7487.2|7463.8|0
1655266800000|2022-06-15 04:20:00|7490.3|7466.9|7490.2|7466.8|7490.6|7467.2|7488.4|7465|0
1655267100000|2022-06-15 04:25:00|7490.4|7467|7486.5|7463.1|7490.6|7467.2|7486.1|7462.7|0
1655267400000|2022-06-15 04:30:00|7486.3|7462.9|7483|7459.6|7487.2|7463.8|7481|7457.6|0
1655267700000|2022-06-15 04:35:00|7482.8|7459.4|7483.2|7459.8|7483.9|7460.5|7481.4|7458|0
1655268000000|2022-06-15 04:40:00|7483|7459.6|7485.7|7462.3|7486.1|7462.7|7482.9|7459.5|0
1655268300000|2022-06-15 04:45:00|7485.8|7462.4|7481.9|7458.5|7485.9|7462.5|7481.2|7457.8|0
1655268600000|2022-06-15 04:50:00|7481.5|7458.1|7478.6|7455.2|7481.5|7458.1|7478.3|7454.9|0
1655268900000|2022-06-15 04:55:00|7479|7455.6|7474.1|7450.7|7479.2|7455.8|7472.6|7449.2|0
1655269200000|2022-06-15 05:00:00|7475|7451.6|7484.9|7478.9|7489.9|7483.9|7465.9|7451.6|2010
1655269500000|2022-06-15 05:05:00|7481.9|7475.9|7489.9|7483.9|7497.9|7491.9|7475.9|7469.9|1463
1655269800000|2022-06-15 05:10:00|7488.9|7482.9|7482.9|7476.9|7491.9|7485.9|7477.9|7471.9|1208
1655270100000|2022-06-15 05:15:00|7483.9|7477.9|7503.9|7497.9|7505.9|7499.9|7481.9|7475.9|1346
1655270400000|2022-06-15 05:20:00|7504.9|7498.9|7485.9|7479.9|7508.9|7502.9|7483.9|7477.9|1823
1655270700000|2022-06-15 05:25:00|7484.9|7478.9|7470.9|7464.9|7485.9|7479.9|7464.9|7458.9|1656
1655271000000|2022-06-15 05:30:00|7471.9|7465.9|7474.9|7468.9|7487.9|7481.9|7470.9|7464.9|1195
1655271300000|2022-06-15 05:35:00|7476.9|7470.9|7485.9|7479.9|7489.9|7483.9|7472.9|7466.9|968
1655271600000|2022-06-15 05:40:00|7484.9|7478.9|7494.9|7488.9|7497.9|7491.9|7475.9|7469.9|859
1655271900000|2022-06-15 05:45:00|7495.9|7489.9|7498.9|7492.9|7502.9|7496.9|7489.9|7483.9|1738
1655272200000|2022-06-15 05:50:00|7497.9|7491.9|7500.9|7494.9|7505.9|7499.9|7489.9|7483.9|1424
1655272500000|2022-06-15 05:55:00|7499.9|7493.9|7496.9|7490.9|7508.9|7502.9|7493.9|7487.9|1245
1655272800000|2022-06-15 06:00:00|7495.9|7489.9|7488.9|7482.9|7502.9|7496.9|7481.9|7475.9|1573
1655273100000|2022-06-15 06:05:00|7489.9|7483.9|7483.9|7477.9|7495.9|7489.9|7476.9|7470.9|1163
1655273400000|2022-06-15 06:10:00|7484.9|7478.9|7481.9|7475.9|7485.9|7479.9|7475.9|7469.9|1154
1655273700000|2022-06-15 06:15:00|7480.9|7474.9|7477.9|7471.9|7487.9|7481.9|7471.9|7465.9|1134
1655274000000|2022-06-15 06:20:00|7476.9|7470.9|7462.9|7456.9|7476.9|7470.9|7460.9|7454.9|1739
1655274300000|2022-06-15 06:25:00|7461.9|7455.9|7467.9|7461.9|7474.9|7468.9|7457.9|7451.9|1534
1655274600000|2022-06-15 06:30:00|7468.9|7462.9|7461.9|7455.9|7472.9|7466.9|7460.9|7454.9|5302
1655274900000|2022-06-15 06:35:00|7462.9|7456.9|7462.9|7456.9|7472.9|7466.9|7458.9|7452.9|875
1655275200000|2022-06-15 06:40:00|7461.9|7455.9|7458.9|7452.9|7467.9|7461.9|7451.9|7445.9|1249
1655275500000|2022-06-15 06:45:00|7457.9|7451.9|7438.9|7432.9|7458.9|7452.9|7436.9|7430.9|1376
1655275800000|2022-06-15 06:50:00|7437.9|7431.9|7430.9|7424.9|7445.9|7439.9|7427.9|7421.9|981
1655276100000|2022-06-15 06:55:00|7429.9|7423.9|7431.9|7425.9|7441.9|7435.9|7427.9|7421.9|882
1655276400000|2022-06-15 07:00:00|7432.9|7426.9|7444.9|7438.9|7445.9|7439.9|7432.9|7426.9|1108
1655276700000|2022-06-15 07:05:00|7443.9|7437.9|7443.9|7437.9|7447.9|7441.9|7436.9|7430.9|1318
1655277000000|2022-06-15 07:10:00|7444.9|7438.9|7445.9|7439.9|7455.9|7449.9|7444.9|7438.9|863
1655277300000|2022-06-15 07:15:00|7446.9|7440.9|7450.9|7444.9|7452.9|7446.9|7443.9|7437.9|697
1655277600000|2022-06-15 07:20:00|7448.9|7442.9|7440.9|7434.9|7449.9|7443.9|7439.9|7433.9|791
1655277900000|2022-06-15 07:25:00|7439.9|7433.9|7436.9|7430.9|7441.9|7435.9|7434.9|7428.9|643
1655278200000|2022-06-15 07:30:00|7435.9|7429.9|7438.9|7432.9|7438.9|7432.9|7426.9|7420.9|1115
1655278500000|2022-06-15 07:35:00|7437.9|7431.9|7445.9|7439.9|7445.9|7439.9|7437.9|7431.9|895
1655278800000|2022-06-15 07:40:00|7444.9|7438.9|7438.9|7432.9|7445.9|7439.9|7437.9|7431.9|678
1655279100000|2022-06-15 07:45:00|7437.9|7431.9|7430.9|7424.9|7440.9|7434.9|7424.9|7418.9|1559
1655279400000|2022-06-15 07:50:00|7429.9|7423.9|7444.9|7438.9|7446.9|7440.9|7428.9|7422.9|1104
1655279700000|2022-06-15 07:55:00|7445.9|7439.9|7452.9|7446.9|7452.9|7446.9|7443.9|7437.9|1312
1655280000000|2022-06-15 08:00:00|7448.6|7442.6|7447.6|7441.6|7448.6|7442.6|7438.6|7432.6|1802
1655280300000|2022-06-15 08:05:00|7448.6|7442.6|7431.6|7425.6|7453.6|7447.6|7431.6|7425.6|1982
1655280600000|2022-06-15 08:10:00|7432.6|7426.6|7448.6|7442.6|7450.6|7444.6|7432.6|7426.6|4483
1655280900000|2022-06-15 08:15:00|7447.6|7441.6|7446.6|7440.6|7447.6|7441.6|7438.6|7432.6|747
1655281200000|2022-06-15 08:20:00|7447.6|7441.6|7445.6|7439.6|7448.6|7442.6|7441.6|7435.6|1254
1655281500000|2022-06-15 08:25:00|7446.6|7440.6|7455.6|7449.6|7458.6|7452.6|7445.6|7439.6|1168
1655281800000|2022-06-15 08:30:00|7466|7442.6|7469.8|7446.4|7470.9|7447.5|7465.5|7442.1|0
1655282100000|2022-06-15 08:35:00|7469.6|7446.2|7469|7445.6|7470|7446.6|7464.5|7441.1|0
1655282400000|2022-06-15 08:40:00|7469.2|7445.8|7463.1|7439.7|7471.2|7447.8|7462.7|7439.3|0
1655282700000|2022-06-15 08:45:00|7463.3|7439.9|7455.2|7431.8|7464.2|7440.8|7454.5|7431.1|0
1655283000000|2022-06-15 08:50:00|7455|7431.6|7455.9|7432.5|7456.8|7433.4|7452.5|7429.1|0
1655283300000|2022-06-15 08:55:00|7455.5|7432.1|7454.8|7431.4|7457.5|7434.1|7453|7429.6|0
1655283600000|2022-06-15 09:00:00|7454.6|7431.2|7442.4|7419|7455.3|7431.9|7442.4|7419|0
1655283900000|2022-06-15 09:05:00|7442.6|7419.2|7445.3|7421.9|7446.6|7423.2|7441|7417.6|0
1655284200000|2022-06-15 09:10:00|7445.5|7422.1|7440|7416.6|7445.7|7422.3|7436.6|7413.2|0
1655284500000|2022-06-15 09:15:00|7440.2|7416.8|7433.6|7427.6|7445.6|7439.6|7432.6|7416.8|366
1655284800000|2022-06-15 09:20:00|7434.6|7428.6|7428.6|7422.6|7435.6|7429.6|7426.6|7420.6|260
1655285100000|2022-06-15 09:25:00|7429.6|7423.6|7429.6|7423.6|7432.6|7426.6|7426.6|7420.6|260
1655285400000|2022-06-15 09:30:00|7430.6|7424.6|7428.6|7422.6|7433.6|7427.6|7428.6|7422.6|342
1655285700000|2022-06-15 09:35:00|7429.6|7423.6|7421.6|7415.6|7429.6|7423.6|7420.6|7414.6|283
1655286000000|2022-06-15 09:40:00|7422.6|7416.6|7431.6|7425.6|7437.6|7431.6|7419.6|7413.6|189
1655286300000|2022-06-15 09:45:00|7429.6|7423.6|7427.6|7421.6|7431.6|7425.6|7425.6|7419.6|134
1655286600000|2022-06-15 09:50:00|7428.6|7422.6|7431.6|7425.6|7433.6|7427.6|7428.6|7422.6|240
1655286900000|2022-06-15 09:55:00|7432.6|7426.6|7435.6|7429.6|7435.6|7429.6|7430.6|7424.6|127
1655287200000|2022-06-15 10:00:00|7435.1|7429.1|7430.1|7424.1|7436.1|7430.1|7427.6|7421.6|187
1655287500000|2022-06-15 10:05:00|7430.6|7424.6|7430.6|7424.6|7431.1|7425.1|7427.1|7421.1|284
1655287800000|2022-06-15 10:10:00|7430.1|7424.1|7433.1|7427.1|7434.1|7428.1|7430.1|7424.1|132
1655288100000|2022-06-15 10:15:00|7432.6|7426.6|7435.1|7429.1|7436.1|7430.1|7431.6|7425.6|156
1655288400000|2022-06-15 10:20:00|7434.6|7428.6|7428.6|7422.6|7435.1|7429.1|7428.6|7422.6|133
1655288700000|2022-06-15 10:25:00|7429.1|7423.1|7424.1|7418.1|7430.1|7424.1|7422.1|7416.1|159
1655289000000|2022-06-15 10:30:00|7425.1|7419.1|7419.1|7413.1|7429.1|7423.1|7419.1|7413.1|134
1655289300000|2022-06-15 10:35:00|7419.6|7413.6|7426.1|7420.1|7429.1|7423.1|7416.1|7410.1|228
1655289600000|2022-06-15 10:40:00|7427.1|7421.1|7422.1|7416.1|7427.6|7421.6|7421.1|7415.1|81
1655289900000|2022-06-15 10:45:00|7421.6|7415.6|7422.6|7416.6|7424.6|7418.6|7421.1|7415.1|87
1655290200000|2022-06-15 10:50:00|7423.1|7417.1|7419.1|7413.1|7424.6|7418.6|7417.1|7411.1|155
1655290500000|2022-06-15 10:55:00|7419.6|7413.6|7421.1|7415.1|7422.6|7416.6|7416.6|7410.6|253
1655290800000|2022-06-15 11:00:00|7420.6|7414.6|7409.1|7403.1|7425.1|7419.1|7409.1|7403.1|339
1655291100000|2022-06-15 11:05:00|7408.6|7402.6|7414.1|7408.1|7415.1|7409.1|7408.1|7402.1|326
1655291400000|2022-06-15 11:10:00|7414.6|7408.6|7414.1|7408.1|7417.1|7411.1|7411.1|7405.1|343
1655291700000|2022-06-15 11:15:00|7414.6|7408.6|7418.1|7412.1|7420.6|7414.6|7412.1|7406.1|224
1655292000000|2022-06-15 11:20:00|7417.6|7411.6|7424.6|7418.6|7426.6|7420.6|7417.6|7411.6|138
1655292300000|2022-06-15 11:25:00|7424.1|7418.1|7428.1|7422.1|7428.1|7422.1|7423.1|7417.1|62
1655292600000|2022-06-15 11:30:00|7427.6|7421.6|7438.1|7432.1|7439.1|7433.1|7425.1|7419.1|168
1655292900000|2022-06-15 11:35:00|7437.6|7431.6|7436.1|7430.1|7438.1|7432.1|7434.1|7428.1|147
1655293200000|2022-06-15 11:40:00|7436.6|7430.6|7436.1|7430.1|7438.6|7432.6|7433.1|7427.1|101
1655293500000|2022-06-15 11:45:00|7435.6|7429.6|7430.1|7424.1|7435.6|7429.6|7428.1|7422.1|68
1655293800000|2022-06-15 11:50:00|7429.1|7423.1|7443.6|7437.6|7444.1|7438.1|7428.6|7422.6|205
1655294100000|2022-06-15 11:55:00|7443.1|7437.1|7437.1|7431.1|7444.1|7438.1|7436.1|7430.1|44
1655294400000|2022-06-15 12:00:00|7436.6|7430.6|7432.6|7426.6|7437.1|7431.1|7430.1|7424.1|57
1655294700000|2022-06-15 12:05:00|7433.1|7427.1|7429.1|7423.1|7434.1|7428.1|7426.1|7420.1|35
1655295000000|2022-06-15 12:10:00|7429.6|7423.6|7425.1|7419.1|7435.6|7429.6|7419.6|7413.6|219
1655295300000|2022-06-15 12:15:00|7424.6|7418.6|7422.6|7416.6|7426.1|7420.1|7419.6|7413.6|58
1655295600000|2022-06-15 12:20:00|7422.1|7416.1|7427.6|7421.6|7430.6|7424.6|7419.6|7413.6|47
1655295900000|2022-06-15 12:25:00|7427.1|7421.1|7424.6|7418.6|7429.6|7423.6|7423.1|7417.1|116
1655296200000|2022-06-15 12:30:00|7425.1|7419.1|7428.6|7422.6|7435.1|7429.1|7419.6|7413.6|99
1655296500000|2022-06-15 12:35:00|7429.1|7423.1|7429.6|7423.6|7435.1|7429.1|7425.6|7419.6|46
1655296800000|2022-06-15 12:40:00|7430.1|7424.1|7428.1|7422.1|7433.1|7427.1|7424.1|7418.1|111
1655297100000|2022-06-15 12:45:00|7429.1|7423.1|7434.6|7428.6|7437.1|7431.1|7426.6|7420.6|89
1655297400000|2022-06-15 12:50:00|7434.1|7428.1|7429.6|7423.6|7437.1|7431.1|7429.1|7423.1|61
1655297700000|2022-06-15 12:55:00|7429.1|7423.1|7431.1|7425.1|7432.6|7426.6|7426.1|7420.1|39
1655298000000|2022-06-15 13:00:00|7431.6|7425.6|7429.1|7423.1|7435.6|7429.6|7428.1|7422.1|61
1655298300000|2022-06-15 13:05:00|7429.6|7423.6|7427.6|7421.6|7432.1|7426.1|7427.1|7421.1|43
1655298600000|2022-06-15 13:10:00|7427.1|7421.1|7426.6|7420.6|7433.6|7427.6|7419.1|7413.1|237
1655298900000|2022-06-15 13:15:00|7426.1|7420.1|7436.6|7430.6|7436.6|7430.6|7423.6|7417.6|84
1655299200000|2022-06-15 13:20:00|7436.1|7430.1|7436.1|7430.1|7440.1|7434.1|7432.6|7426.6|215
1655299500000|2022-06-15 13:25:00|7436.6|7430.6|7430.6|7424.6|7437.6|7431.6|7428.6|7422.6|183
1655299800000|2022-06-15 13:30:00|7431.1|7425.1|7405.6|7399.6|7437.1|7431.1|7399.1|7393.1|1833
1655300100000|2022-06-15 13:35:00|7406.1|7400.1|7420.6|7414.6|7422.1|7416.1|7392.6|7386.6|1008
1655300400000|2022-06-15 13:40:00|7420.1|7414.1|7422.6|7416.6|7444.6|7438.6|7417.1|7411.1|781
1655300700000|2022-06-15 13:45:00|7423.1|7417.1|7409.6|7403.6|7424.6|7418.6|7404.1|7398.1|683
1655301000000|2022-06-15 13:50:00|7409.1|7403.1|7411.6|7405.6|7422.6|7416.6|7407.1|7401.1|515
1655301300000|2022-06-15 13:55:00|7412.1|7406.1|7411.1|7405.1|7423.6|7417.6|7405.1|7399.1|347
1655301600000|2022-06-15 14:00:00|7411.6|7405.6|7429.6|7423.6|7434.1|7428.1|7405.6|7399.6|379
1655301900000|2022-06-15 14:05:00|7429.1|7423.1|7424.1|7418.1|7437.1|7431.1|7423.6|7417.6|207
1655302200000|2022-06-15 14:10:00|7425.1|7419.1|7427.6|7421.6|7434.1|7428.1|7421.1|7415.1|240
1655302500000|2022-06-15 14:15:00|7427.1|7421.1|7426.6|7420.6|7446.1|7440.1|7425.1|7419.1|449
1655302800000|2022-06-15 14:20:00|7426.1|7420.1|7424.6|7418.6|7426.6|7420.6|7413.6|7407.6|246
1655303100000|2022-06-15 14:25:00|7424.1|7418.1|7426.6|7420.6|7428.6|7422.6|7418.6|7412.6|92
1655303400000|2022-06-15 14:30:00|7426.1|7420.1|7420.6|7414.6|7427.6|7421.6|7414.1|7408.1|176
1655303700000|2022-06-15 14:35:00|7421.1|7415.1|7411.6|7405.6|7425.1|7419.1|7408.1|7402.1|415
1655304000000|2022-06-15 14:40:00|7411.1|7405.1|7418.1|7412.1|7422.1|7416.1|7410.1|7404.1|91
1655304300000|2022-06-15 14:45:00|7417.6|7411.6|7420.6|7414.6|7422.1|7416.1|7414.1|7408.1|205
1655304600000|2022-06-15 14:50:00|7420.1|7414.1|7415.1|7409.1|7423.1|7417.1|7411.1|7405.1|361
1655304900000|2022-06-15 14:55:00|7414.6|7408.6|7427.1|7421.1|7428.1|7422.1|7414.6|7408.6|160
1655305200000|2022-06-15 15:00:00|7426.6|7420.6|7437.6|7431.6|7438.1|7432.1|7423.1|7417.1|307
1655305500000|2022-06-15 15:05:00|7438.1|7432.1|7435.6|7429.6|7440.1|7434.1|7429.1|7423.1|285
1655305800000|2022-06-15 15:10:00|7435.1|7429.1|7435.6|7429.6|7441.1|7435.1|7433.6|7427.6|139
1655306100000|2022-06-15 15:15:00|7435.1|7429.1|7437.1|7431.1|7439.1|7433.1|7432.1|7426.1|248
1655306400000|2022-06-15 15:20:00|7437.6|7431.6|7439.6|7433.6|7439.6|7433.6|7427.1|7421.1|224
1655306700000|2022-06-15 15:25:00|7439.1|7433.1|7436.1|7430.1|7442.1|7436.1|7435.1|7429.1|165
1655307000000|2022-06-15 15:30:00|7435.6|7429.6|7435.6|7429.6|7439.6|7433.6|7430.1|7424.1|154
1655307300000|2022-06-15 15:35:00|7436.1|7430.1|7440.6|7434.6|7445.1|7439.1|7435.6|7429.6|285
1655307600000|2022-06-15 15:40:00|7440.1|7434.1|7439.6|7433.6|7444.1|7438.1|7437.1|7431.1|134
1655307900000|2022-06-15 15:45:00|7439.1|7433.1|7439.6|7433.6|7443.6|7437.6|7437.1|7431.1|85
1655308200000|2022-06-15 15:50:00|7439.1|7433.1|7438.6|7432.6|7439.6|7433.6|7434.1|7428.1|33
1655308500000|2022-06-15 15:55:00|7439.1|7433.1|7438.6|7432.6|7443.1|7437.1|7435.6|7429.6|143
1655308800000|2022-06-15 16:00:00|7439.6|7433.6|7445.6|7439.6|7447.6|7441.6|7439.6|7433.6|202
1655309100000|2022-06-15 16:05:00|7447.6|7441.6|7445.6|7439.6|7447.6|7441.6|7442.6|7436.6|74
1655309400000|2022-06-15 16:10:00|7446.6|7440.6|7449.6|7443.6|7450.6|7444.6|7443.6|7437.6|110
1655309700000|2022-06-15 16:15:00|7450.6|7444.6|7449.6|7443.6|7453.6|7447.6|7445.6|7439.6|370
1655310000000|2022-06-15 16:20:00|7450.6|7444.6|7449.6|7443.6|7451.6|7445.6|7447.6|7441.6|94
1655310300000|2022-06-15 16:25:00|7450.6|7444.6|7448.6|7442.6|7450.6|7444.6|7444.6|7438.6|129
1655310600000|2022-06-15 16:30:00|7447.6|7441.6|7442.6|7436.6|7450.6|7444.6|7442.6|7436.6|116
1655310900000|2022-06-15 16:35:00|7441.6|7435.6|7441.6|7435.6|7446.6|7440.6|7439.6|7433.6|115
1655311200000|2022-06-15 16:40:00|7442.6|7436.6|7439.6|7433.6|7442.6|7436.6|7433.6|7427.6|192
1655311500000|2022-06-15 16:45:00|7438.6|7432.6|7435.6|7429.6|7441.6|7435.6|7433.6|7427.6|74
1655311800000|2022-06-15 16:50:00|7436.6|7430.6|7425.6|7419.6|7436.6|7430.6|7424.6|7418.6|186
1655312100000|2022-06-15 16:55:00|7424.6|7418.6|7420.6|7414.6|7427.6|7421.6|7418.6|7412.6|138
1655312400000|2022-06-15 17:00:00|7419.6|7413.6|7424.6|7418.6|7426.6|7420.6|7418.6|7412.6|99
1655312700000|2022-06-15 17:05:00|7425.6|7419.6|7423.6|7417.6|7426.6|7420.6|7421.6|7415.6|64
1655313000000|2022-06-15 17:10:00|7425.6|7419.6|7431.6|7425.6|7435.6|7429.6|7425.6|7419.6|175
1655313300000|2022-06-15 17:15:00|7432.6|7426.6|7429.6|7423.6|7432.6|7426.6|7428.6|7422.6|39
1655313600000|2022-06-15 17:20:00|7430.6|7424.6|7430.6|7424.6|7431.6|7425.6|7426.6|7420.6|61
1655313900000|2022-06-15 17:25:00|7431.6|7425.6|7434.6|7428.6|7434.6|7428.6|7429.6|7423.6|78
1655314200000|2022-06-15 17:30:00|7433.6|7427.6|7432.6|7426.6|7434.6|7428.6|7431.6|7425.6|111
1655314500000|2022-06-15 17:35:00|7431.6|7425.6|7439.6|7433.6|7440.6|7434.6|7430.6|7424.6|156
1655314800000|2022-06-15 17:40:00|7440.6|7434.6|7438.6|7432.6|7440.6|7434.6|7435.6|7429.6|69
1655315100000|2022-06-15 17:45:00|7437.6|7431.6|7428.6|7422.6|7437.6|7431.6|7428.6|7422.6|83
1655315400000|2022-06-15 17:50:00|7426.6|7420.6|7435.6|7429.6|7435.6|7429.6|7421.6|7415.6|140
1655315700000|2022-06-15 17:55:00|7436.6|7430.6|7440.6|7434.6|7447.6|7441.6|7434.6|7428.6|181
1655316000000|2022-06-15 18:00:00|7438.6|7432.6|7415.6|7409.6|7462.6|7456.6|7408.6|7402.6|971
1655316300000|2022-06-15 18:05:00|7410.6|7404.6|7399.6|7393.6|7421.6|7415.6|7389.6|7383.6|500
1655316600000|2022-06-15 18:10:00|7405.6|7399.6|7405.6|7399.6|7410.6|7404.6|7387.6|7381.6|478
1655316900000|2022-06-15 18:15:00|7408.6|7402.6|7426.6|7420.6|7438.6|7432.6|7395.6|7389.6|524
1655317200000|2022-06-15 18:20:00|7428.6|7422.6|7411.6|7405.6|7442.6|7436.6|7405.6|7399.6|484
1655317500000|2022-06-15 18:25:00|7413.6|7407.6|7403.6|7397.6|7423.6|7417.6|7401.6|7395.6|411
1655317800000|2022-06-15 18:30:00|7402.6|7396.6|7389.6|7383.6|7407.6|7401.6|7369.6|7363.6|630
1655318100000|2022-06-15 18:35:00|7388.6|7382.6|7442.6|7436.6|7465.6|7459.6|7382.6|7376.6|1481
1655318400000|2022-06-15 18:40:00|7444.6|7438.6|7495.6|7489.6|7499.6|7493.6|7438.6|7432.6|965
1655318700000|2022-06-15 18:45:00|7490.6|7484.6|7476.6|7470.6|7490.6|7484.6|7471.6|7465.6|1489
1655319000000|2022-06-15 18:50:00|7477.6|7471.6|7456.6|7450.6|7486.6|7480.6|7447.6|7441.6|607
1655319300000|2022-06-15 18:55:00|7458.6|7452.6|7452.7|7429.3|7470.6|7464.6|7444.6|7426.7|219
1655319600000|2022-06-15 19:00:00|7452.8|7429.4|7461.1|7437.7|7483.9|7460.5|7446.5|7423.1|0
1655319900000|2022-06-15 19:05:00|7461.4|7438|7474.8|7451.4|7478.4|7455|7454.3|7430.9|0
1655320200000|2022-06-15 19:10:00|7474.9|7451.5|7455.3|7431.9|7480.6|7457.2|7440.3|7416.9|0
1655320500000|2022-06-15 19:15:00|7455.4|7432|7452.7|7429.3|7462.8|7439.4|7439.5|7416.1|0
1655320800000|2022-06-15 19:20:00|7453.6|7430.2|7499.4|7476|7499.6|7476.2|7452.9|7429.5|0
1655321100000|2022-06-15 19:25:00|7499.5|7476.1|7511.4|7488|7511.8|7488.4|7494.1|7470.7|0
1655321400000|2022-06-15 19:30:00|7511.5|7488.1|7542.4|7519|7542.9|7519.5|7503.2|7479.8|0
1655321700000|2022-06-15 19:35:00|7542.5|7519.1|7517.3|7493.9|7545.4|7522|7513.5|7490.1|0
1655322000000|2022-06-15 19:40:00|7517.1|7493.7|7500.7|7477.3|7517.1|7493.7|7498|7474.6|0
1655322300000|2022-06-15 19:45:00|7500.6|7477.2|7519|7495.6|7519|7495.6|7493.4|7470|0
1655322600000|2022-06-15 19:50:00|7518.9|7495.5|7496.8|7473.4|7518.9|7495.5|7490.5|7467.1|0
1655322900000|2022-06-15 19:55:00|7496.9|7473.5|7505|7481.6|7507.8|7484.4|7492.2|7468.8|0
1655323200000|2022-06-15 20:00:00|7504.6|7481.2|7502.5|7479.1|7506|7482.6|7500.5|7477.1|0
1655323500000|2022-06-15 20:05:00|7501.8|7478.4|7507.5|7484.1|7509.1|7485.7|7501.3|7477.9|0
1655323800000|2022-06-15 20:10:00|7507.7|7484.3|7496.6|7473.2|7508.3|7484.9|7496.2|7472.8|0
1655324100000|2022-06-15 20:15:00|7497.1|7473.7|7494.3|7470.9|7500.1|7476.7|7493.5|7470.1|0
1655324400000|2022-06-15 20:20:00|7494.1|7470.7|7493.1|7469.7|7496.8|7473.4|7490|7466.6|0
1655324700000|2022-06-15 20:25:00|7493.3|7469.9|7494.6|7471.2|7495.4|7472|7492.9|7469.5|0
1655325000000|2022-06-15 20:30:00|7494.8|7471.4|7501.1|7477.7|7501.9|7478.5|7494.6|7471.2|0
1655325300000|2022-06-15 20:35:00|7501.3|7477.9|7504.8|7481.4|7507.2|7483.8|7500.9|7477.5|0
1655325600000|2022-06-15 20:40:00|7504.6|7481.2|7507.7|7484.3|7507.7|7484.3|7502.9|7479.5|0
1655325900000|2022-06-15 20:45:00|7507|7483.6|7508.1|7484.7|7508.1|7484.7|7502.6|7479.2|0
1655326200000|2022-06-15 20:50:00|7507.9|7484.5|7507.3|7483.9|7509.3|7485.9|7505.3|7481.9|0
1655326500000|2022-06-15 20:55:00|7507.1|7483.7|7503.4|7480|7508.1|7484.7|7502.6|7479.2|0
1655326800000|2022-06-15 21:00:00|7504.5|7481.1|7504.5|7481.1|7504.7|7481.3|7503.1|7479.7|0
1655327100000|2022-06-15 21:05:00|7504.7|7481.3|7505.4|7482|7505.8|7482.4|7504.7|7481.3|0
1655327400000|2022-06-15 21:10:00|7505.5|7482.1|7505.2|7481.8|7505.8|7482.4|7504.8|7481.4|0
1655327700000|2022-06-15 21:15:00|7505|7481.6|7506.1|7482.7|7506.3|7482.9|7505|7481.6|0
1655328000000|2022-06-15 21:20:00|7506.2|7482.8|7505.8|7482.4|7506.7|7483.3|7505.5|7482.1|0
1655328300000|2022-06-15 21:25:00|7505.7|7482.3|7507.7|7484.3|7507.8|7484.4|7505.7|7482.3|0
1655328600000|2022-06-15 21:30:00|7507.9|7484.5|7508|7484.6|7508|7484.6|7507.3|7483.9|0
1655328900000|2022-06-15 21:35:00|7508.2|7484.8|7509.4|7486|7509.5|7486.1|7508|7484.6|0
1655329200000|2022-06-15 21:40:00|7509.5|7486.1|7510.6|7487.2|7510.8|7487.4|7509.3|7485.9|0
1655329500000|2022-06-15 21:45:00|7510.5|7487.1|7512.1|7488.7|7512.1|7488.7|7509.8|7486.4|0
1655329800000|2022-06-15 21:50:00|7512|7488.6|7510.6|7487.2|7512.1|7488.7|7510.6|7487.2|0
1655330100000|2022-06-15 21:55:00|7510.8|7487.4|7511.6|7488.2|7511.6|7488.2|7510.8|7487.4|0
1655330400000|2022-06-15 22:00:00|7515.3|7491.9|7516.3|7492.9|7519.2|7495.8|7513|7489.6|0
1655330700000|2022-06-15 22:05:00|7516.1|7492.7|7518.6|7495.2|7518.8|7495.4|7515.1|7491.7|0
1655331000000|2022-06-15 22:10:00|7518.3|7494.9|7525.5|7502.1|7526.2|7502.8|7517.8|7494.4|0
1655331300000|2022-06-15 22:15:00|7525.6|7502.2|7534.3|7510.9|7534.7|7511.3|7525.6|7502.2|0
1655331600000|2022-06-15 22:20:00|7534.6|7511.2|7530.9|7507.5|7534.8|7511.4|7530|7506.6|0
1655331900000|2022-06-15 22:25:00|7531.1|7507.7|7532.3|7508.9|7532.7|7509.3|7528.8|7505.4|0
1655332200000|2022-06-15 22:30:00|7532.5|7509.1|7531|7507.6|7534.3|7510.9|7529.2|7505.8|0
1655332500000|2022-06-15 22:35:00|7530.8|7507.4|7530|7506.6|7531.4|7508|7528.4|7505|0
1655332800000|2022-06-15 22:40:00|7529.8|7506.4|7528.1|7504.7|7529.8|7506.4|7525.9|7502.5|0
1655333100000|2022-06-15 22:45:00|7528.3|7504.9|7527.2|7503.8|7528.5|7505.1|7526.3|7502.9|0
1655333400000|2022-06-15 22:50:00|7527.4|7504|7525.3|7501.9|7528.4|7505|7524.5|7501.1|0
1655333700000|2022-06-15 22:55:00|7524.9|7501.5|7535.2|7511.8|7535.6|7512.2|7524.9|7501.5|0
1655334000000|2022-06-15 23:00:00|7535.6|7512.2|7531.4|7508|7535.6|7512.2|7531.2|7507.8|0
1655334300000|2022-06-15 23:05:00|7531.6|7508.2|7531.8|7508.4|7532.8|7509.4|7530.8|7507.4|0
1655334600000|2022-06-15 23:10:00|7531.6|7508.2|7531.2|7507.8|7532.8|7509.4|7530.4|7507|0
1655334900000|2022-06-15 23:15:00|7530.9|7507.5|7530.4|7507|7530.9|7507.5|7529.4|7506|0
1655335200000|2022-06-15 23:20:00|7530.5|7507.1|7529.7|7506.3|7531.5|7508.1|7529.7|7506.3|0
1655335500000|2022-06-15 23:25:00|7529.9|7506.5|7532.5|7509.1|7532.7|7509.3|7529.5|7506.1|0
1655335800000|2022-06-15 23:30:00|7532.6|7509.2|7532.9|7509.5|7532.9|7509.5|7531.7|7508.3|0
1655336100000|2022-06-15 23:35:00|7533.9|7510.5|7538.7|7515.3|7538.7|7515.3|7533.9|7510.5|0
1655336400000|2022-06-15 23:40:00|7538.5|7515.1|7545.1|7521.7|7545.1|7521.7|7538|7514.6|0
1655336700000|2022-06-15 23:45:00|7545.4|7522|7545.6|7522.2|7547.5|7524.1|7543.9|7520.5|0
1655337000000|2022-06-15 23:50:00|7545.9|7522.5|7547.5|7524.1|7550.3|7526.9|7545.6|7522.2|0
1655337300000|2022-06-15 23:55:00|7547.9|7524.5|7550.6|7527.2|7551|7527.6|7547.5|7524.1|0
1655337600000|2022-06-16 00:00:00|7550.1|7526.7|7551.8|7528.4|7552|7528.6|7545|7521.6|0
1655337900000|2022-06-16 00:05:00|7552|7528.6|7549.2|7525.8|7552.2|7528.8|7545.4|7522|0
1655338200000|2022-06-16 00:10:00|7549|7525.6|7551.7|7528.3|7551.7|7528.3|7546.7|7523.3|0
1655338500000|2022-06-16 00:15:00|7551.4|7528|7554.2|7530.8|7554.2|7530.8|7548.2|7524.8|0
1655338800000|2022-06-16 00:20:00|7554.1|7530.7|7556.9|7533.5|7558.5|7535.1|7551.3|7527.9|0
1655339100000|2022-06-16 00:25:00|7556.5|7533.1|7562.3|7538.9|7563|7539.6|7555.8|7532.4|0
1655339400000|2022-06-16 00:30:00|7562.5|7539.1|7562.6|7539.2|7566.4|7543|7562.1|7538.7|0
1655339700000|2022-06-16 00:35:00|7562.7|7539.3|7562.6|7539.2|7565.3|7541.9|7561.7|7538.3|0
1655340000000|2022-06-16 00:40:00|7562.4|7539|7561.7|7538.3|7563.3|7539.9|7561.4|7538|0
1655340300000|2022-06-16 00:45:00|7561.8|7538.4|7551.4|7528|7562.3|7538.9|7551.4|7528|0
1655340600000|2022-06-16 00:50:00|7551.5|7528.1|7553.5|7530.1|7553.5|7530.1|7551.4|7528|0
1655340900000|2022-06-16 00:55:00|7553.2|7529.8|7556.5|7533.1|7558.5|7535.1|7553.2|7529.8|0
1655341200000|2022-06-16 01:00:00|7556.7|7533.3|7557.8|7534.4|7558.2|7534.8|7556|7532.6|0
1655341500000|2022-06-16 01:05:00|7558|7534.6|7563|7539.6|7564.6|7541.2|7557.3|7533.9|0
1655341800000|2022-06-16 01:10:00|7563.1|7539.7|7563.8|7540.4|7567.1|7543.7|7562.1|7538.7|0
1655342100000|2022-06-16 01:15:00|7566.7|7543.3|7528.7|7522.7|7566.7|7552.7|7521.7|7515.7|2597
1655342400000|2022-06-16 01:20:00|7529.7|7523.7|7528.7|7522.7|7534.7|7528.7|7521.7|7515.7|1275
1655342700000|2022-06-16 01:25:00|7527.7|7521.7|7521.7|7515.7|7536.7|7530.7|7520.7|7514.7|838
1655343000000|2022-06-16 01:30:00|7520.7|7514.7|7493.7|7487.7|7540.7|7534.7|7488.7|7482.7|2999
1655343300000|2022-06-16 01:35:00|7491.7|7485.7|7464.7|7458.7|7491.7|7485.7|7455.7|7449.7|3032
1655343600000|2022-06-16 01:40:00|7462.7|7456.7|7416.7|7410.7|7464.7|7458.7|7410.7|7404.7|3646
1655343900000|2022-06-16 01:45:00|7415.7|7409.7|7426.7|7420.7|7428.7|7422.7|7394.7|7388.7|3392
1655344200000|2022-06-16 01:50:00|7427.7|7421.7|7426.7|7420.7|7441.7|7435.7|7418.7|7412.7|1674
1655344500000|2022-06-16 01:55:00|7425.7|7419.7|7407.7|7401.7|7428.7|7422.7|7396.7|7390.7|1733
1655344800000|2022-06-16 02:00:00|7405.7|7399.7|7428.7|7422.7|7428.7|7422.7|7404.7|7398.7|1318
1655345100000|2022-06-16 02:05:00|7429.7|7423.7|7394.7|7388.7|7437.7|7431.7|7393.7|7387.7|1609
1655345400000|2022-06-16 02:10:00|7395.7|7389.7|7404.7|7398.7|7411.7|7405.7|7387.7|7381.7|2155
1655345700000|2022-06-16 02:15:00|7403.7|7397.7|7395.7|7389.7|7425.7|7419.7|7392.7|7386.7|1454
1655346000000|2022-06-16 02:20:00|7394.7|7388.7|7395.7|7389.7|7410.7|7404.7|7393.7|7387.7|849
1655346300000|2022-06-16 02:25:00|7394.7|7388.7|7395.7|7389.7|7399.7|7393.7|7375.7|7369.7|1403
1655346600000|2022-06-16 02:30:00|7396.7|7390.7|7404.7|7398.7|7407.7|7401.7|7381.7|7375.7|1058
1655346900000|2022-06-16 02:35:00|7405.7|7399.7|7419.7|7413.7|7421.7|7415.7|7404.7|7398.7|1047
1655347200000|2022-06-16 02:40:00|7420.7|7414.7|7428.7|7422.7|7430.7|7424.7|7410.7|7404.7|1094
1655347500000|2022-06-16 02:45:00|7430.7|7424.7|7435.7|7429.7|7452.7|7446.7|7427.7|7421.7|1309
1655347800000|2022-06-16 02:50:00|7437.7|7431.7|7449.7|7443.7|7450.7|7444.7|7434.7|7428.7|1033
1655348100000|2022-06-16 02:55:00|7448.7|7442.7|7451.7|7445.7|7452.7|7446.7|7435.7|7429.7|1174
1655348400000|2022-06-16 03:00:00|7450.7|7444.7|7449.7|7443.7|7450.7|7444.7|7437.7|7431.7|932
1655348700000|2022-06-16 03:05:00|7450.7|7444.7|7456.7|7450.7|7457.7|7451.7|7443.7|7437.7|891
1655349000000|2022-06-16 03:10:00|7453.7|7447.7|7456.7|7450.7|7462.7|7456.7|7449.7|7443.7|1347
1655349300000|2022-06-16 03:15:00|7457.7|7451.7|7443.7|7437.7|7462.7|7456.7|7441.7|7435.7|1203
1655349600000|2022-06-16 03:20:00|7444.7|7438.7|7457.7|7451.7|7457.7|7451.7|7438.7|7432.7|1025
1655349900000|2022-06-16 03:25:00|7458.7|7452.7|7451.7|7445.7|7461.7|7455.7|7446.7|7440.7|864
1655350200000|2022-06-16 03:30:00|7452.7|7446.7|7437.7|7431.7|7454.7|7448.7|7437.7|7431.7|827
1655350500000|2022-06-16 03:35:00|7438.7|7432.7|7417.7|7411.7|7438.7|7432.7|7416.7|7410.7|1076
1655350800000|2022-06-16 03:40:00|7416.7|7410.7|7421.7|7415.7|7421.7|7415.7|7409.7|7403.7|606
1655351100000|2022-06-16 03:45:00|7420.7|7414.7|7411.7|7405.7|7421.7|7415.7|7409.7|7403.7|344
1655351400000|2022-06-16 03:50:00|7410.7|7404.7|7413.7|7407.7|7416.7|7410.7|7405.7|7399.7|476
1655351700000|2022-06-16 03:55:00|7414.7|7408.7|7412.7|7406.7|7415.7|7409.7|7406.7|7400.7|517
1655352000000|2022-06-16 04:00:00|7418.1|7394.7|7411.5|7388.1|7420.9|7397.5|7410.7|7387.3|0
1655352300000|2022-06-16 04:05:00|7411.1|7387.7|7412.4|7389|7414.2|7390.8|7410.2|7386.8|0
1655352600000|2022-06-16 04:10:00|7412.6|7389.2|7413.5|7390.1|7414.1|7390.7|7408.4|7385|0
1655352900000|2022-06-16 04:15:00|7413.6|7390.2|7408.9|7385.5|7413.9|7390.5|7408.4|7385|0
1655353200000|2022-06-16 04:20:00|7408.7|7385.3|7405.5|7382.1|7413.6|7390.2|7405.1|7381.7|0
1655353500000|2022-06-16 04:25:00|7405.7|7382.3|7408.3|7384.9|7411.3|7387.9|7405.4|7382|0
1655353800000|2022-06-16 04:30:00|7408.6|7385.2|7413.8|7390.4|7414.5|7391.1|7407.7|7384.3|0
1655354100000|2022-06-16 04:35:00|7413.4|7390|7413.4|7390|7413.8|7390.4|7411.6|7388.2|0
1655354400000|2022-06-16 04:40:00|7413.6|7390.2|7405.7|7382.3|7413.8|7390.4|7405|7381.6|0
1655354700000|2022-06-16 04:45:00|7406|7382.6|7407|7383.6|7407.8|7384.4|7405|7381.6|0
1655355000000|2022-06-16 04:50:00|7406.9|7383.5|7405.4|7382|7407.3|7383.9|7404.5|7381.1|0
1655355300000|2022-06-16 04:55:00|7405.7|7382.3|7406.4|7383|7408|7384.6|7403.8|7380.4|0
1655355600000|2022-06-16 05:00:00|7401.9|7378.5|7392.7|7386.7|7402.2|7395.7|7377.7|7371.7|2295
1655355900000|2022-06-16 05:05:00|7393.7|7387.7|7380.7|7374.7|7394.7|7388.7|7372.7|7366.7|1144
1655356200000|2022-06-16 05:10:00|7379.7|7373.7|7340.7|7334.7|7379.7|7373.7|7337.7|7331.7|1573
1655356500000|2022-06-16 05:15:00|7341.7|7335.7|7344.7|7338.7|7358.7|7352.7|7340.7|7334.7|1400
1655356800000|2022-06-16 05:20:00|7343.7|7337.7|7334.7|7328.7|7352.7|7346.7|7331.7|7325.7|1328
1655357100000|2022-06-16 05:25:00|7335.7|7329.7|7349.7|7343.7|7362.7|7356.7|7335.7|7329.7|1431
1655357400000|2022-06-16 05:30:00|7348.7|7342.7|7342.7|7336.7|7358.7|7352.7|7339.7|7333.7|899
1655357700000|2022-06-16 05:35:00|7341.7|7335.7|7343.7|7337.7|7352.7|7346.7|7337.7|7331.7|784
1655358000000|2022-06-16 05:40:00|7342.7|7336.7|7350.7|7344.7|7354.7|7348.7|7337.7|7331.7|896
1655358300000|2022-06-16 05:45:00|7349.7|7343.7|7335.7|7329.7|7350.7|7344.7|7326.7|7320.7|753
1655358600000|2022-06-16 05:50:00|7334.7|7328.7|7318.7|7312.7|7336.7|7330.7|7315.7|7309.7|1198
1655358900000|2022-06-16 05:55:00|7319.7|7313.7|7329.7|7323.7|7343.7|7337.7|7318.7|7312.7|1375
1655359200000|2022-06-16 06:00:00|7328.7|7322.7|7323.7|7317.7|7337.7|7331.7|7322.7|7316.7|712
1655359500000|2022-06-16 06:05:00|7322.7|7316.7|7316.7|7310.7|7327.7|7321.7|7309.7|7303.7|675
1655359800000|2022-06-16 06:10:00|7317.7|7311.7|7329.7|7323.7|7333.7|7327.7|7314.7|7308.7|940
1655360100000|2022-06-16 06:15:00|7330.7|7324.7|7317.7|7311.7|7339.7|7333.7|7317.7|7311.7|1185
1655360400000|2022-06-16 06:20:00|7319.7|7313.7|7329.7|7323.7|7329.7|7323.7|7315.7|7309.7|1544
1655360700000|2022-06-16 06:25:00|7330.7|7324.7|7333.7|7327.7|7340.7|7334.7|7329.7|7323.7|1093
1655361000000|2022-06-16 06:30:00|7334.7|7328.7|7318.7|7312.7|7336.7|7330.7|7311.7|7305.7|1349
1655361300000|2022-06-16 06:35:00|7317.7|7311.7|7304.7|7298.7|7321.7|7315.7|7293.7|7287.7|1618
1655361600000|2022-06-16 06:40:00|7305.7|7299.7|7292.7|7286.7|7307.7|7301.7|7286.7|7280.7|943
1655361900000|2022-06-16 06:45:00|7293.7|7287.7|7309.7|7303.7|7313.7|7307.7|7292.7|7286.7|979
1655362200000|2022-06-16 06:50:00|7308.7|7302.7|7304.7|7298.7|7313.7|7307.7|7301.7|7295.7|959
1655362500000|2022-06-16 06:55:00|7305.7|7299.7|7288.7|7282.7|7309.7|7303.7|7286.7|7280.7|1156
1655362800000|2022-06-16 07:00:00|7287.7|7281.7|7303.7|7297.7|7306.7|7300.7|7281.7|7275.7|1809
1655363100000|2022-06-16 07:05:00|7304.7|7298.7|7293.7|7287.7|7307.7|7301.7|7292.7|7286.7|992
1655363400000|2022-06-16 07:10:00|7294.7|7288.7|7292.7|7286.7|7300.7|7294.7|7281.7|7275.7|1378
1655363700000|2022-06-16 07:15:00|7291.7|7285.7|7271.7|7265.7|7291.7|7285.7|7266.7|7260.7|2207
1655364000000|2022-06-16 07:20:00|7269.7|7263.7|7227.7|7221.7|7271.7|7265.7|7227.7|7221.7|3534
1655364300000|2022-06-16 07:25:00|7228.7|7222.7|7229.7|7223.7|7233.7|7227.7|7204.7|7198.7|4342
1655364600000|2022-06-16 07:30:00|7230.7|7224.7|7209.7|7203.7|7235.7|7229.7|7198.7|7192.7|3534
1655364900000|2022-06-16 07:35:00|7210.7|7204.7|7224.7|7218.7|7231.7|7225.7|7203.7|7197.7|2694
1655365200000|2022-06-16 07:40:00|7225.7|7219.7|7233.7|7227.7|7233.7|7227.7|7210.7|7204.7|1583
1655365500000|2022-06-16 07:45:00|7232.7|7226.7|7238.7|7232.7|7241.7|7235.7|7224.7|7218.7|1713
1655365800000|2022-06-16 07:50:00|7236.7|7230.7|7234.7|7228.7|7237.7|7231.7|7225.7|7219.7|1767
1655366100000|2022-06-16 07:55:00|7233.7|7227.7|7234.7|7228.7|7243.7|7237.7|7225.7|7219.7|2419
1655366400000|2022-06-16 08:00:00|7233.4|7227.4|7248.4|7242.4|7254.4|7248.4|7224.4|7218.4|2422
1655366700000|2022-06-16 08:05:00|7247.4|7241.4|7264.4|7258.4|7269.4|7263.4|7243.4|7237.4|3462
1655367000000|2022-06-16 08:10:00|7265.4|7259.4|7259.4|7253.4|7265.4|7259.4|7254.4|7248.4|2204
1655367300000|2022-06-16 08:15:00|7258.4|7252.4|7259.4|7253.4|7266.4|7260.4|7254.4|7248.4|1359
1655367600000|2022-06-16 08:20:00|7258.4|7252.4|7259.4|7253.4|7262.4|7256.4|7250.4|7244.4|876
1655367900000|2022-06-16 08:25:00|7258.4|7252.4|7262.4|7256.4|7272.4|7266.4|7255.4|7249.4|983
1655368200000|2022-06-16 08:30:00|7267.9|7244.5|7255.4|7232|7269.2|7245.8|7255.4|7232|0
1655368500000|2022-06-16 08:35:00|7255.8|7232.4|7263.7|7240.3|7263.7|7240.3|7252|7228.6|0
1655368800000|2022-06-16 08:40:00|7263.9|7240.5|7252|7228.6|7264.1|7240.7|7249.9|7226.5|0
1655369100000|2022-06-16 08:45:00|7251.8|7228.4|7258.6|7235.2|7258.9|7235.5|7251.5|7228.1|0
1655369400000|2022-06-16 08:50:00|7258.4|7235|7246|7222.6|7258.4|7235|7241.6|7218.2|0
1655369700000|2022-06-16 08:55:00|7245.3|7221.9|7232.3|7208.9|7246.6|7223.2|7232.3|7208.9|0
1655370000000|2022-06-16 09:00:00|7231.6|7208.2|7222.2|7198.8|7232.4|7209|7221.1|7197.7|0
1655370300000|2022-06-16 09:05:00|7222.4|7199|7217.9|7194.5|7222.5|7199.1|7214|7190.6|0
1655370600000|2022-06-16 09:10:00|7217.8|7194.4|7225.4|7202|7226.6|7203.2|7216.6|7193.2|0
1655370900000|2022-06-16 09:15:00|7242.4|7236.4|7232.4|7226.4|7242.4|7236.4|7212.4|7206.4|497
1655371200000|2022-06-16 09:20:00|7230.4|7224.4|7232.4|7226.4|7235.4|7229.4|7225.4|7219.4|382
1655371500000|2022-06-16 09:25:00|7230.4|7224.4|7234.4|7228.4|7235.4|7229.4|7230.4|7224.4|146
1655371800000|2022-06-16 09:30:00|7235.4|7229.4|7220.4|7214.4|7237.4|7231.4|7220.4|7214.4|261
1655372100000|2022-06-16 09:35:00|7219.4|7213.4|7226.4|7220.4|7228.4|7222.4|7218.4|7212.4|62
1655372400000|2022-06-16 09:40:00|7224.4|7218.4|7223.4|7217.4|7228.4|7222.4|7219.4|7213.4|254
1655372700000|2022-06-16 09:45:00|7222.4|7216.4|7229.4|7223.4|7229.4|7223.4|7221.4|7215.4|185
1655373000000|2022-06-16 09:50:00|7228.4|7222.4|7235.4|7229.4|7235.4|7229.4|7223.4|7217.4|318
1655373300000|2022-06-16 09:55:00|7236.4|7230.4|7239.4|7233.4|7241.4|7235.4|7235.4|7229.4|211
1655373600000|2022-06-16 10:00:00|7238.9|7232.9|7251.9|7245.9|7251.9|7245.9|7235.9|7229.9|250
1655373900000|2022-06-16 10:05:00|7250.9|7244.9|7250.4|7244.4|7253.9|7247.9|7247.9|7241.9|148
1655374200000|2022-06-16 10:10:00|7250.9|7244.9|7249.9|7243.9|7255.4|7249.4|7248.4|7242.4|51
1655374500000|2022-06-16 10:15:00|7249.4|7243.4|7251.4|7245.4|7253.9|7247.9|7248.9|7242.9|33
1655374800000|2022-06-16 10:20:00|7250.9|7244.9|7236.9|7230.9|7250.9|7244.9|7236.9|7230.9|70
1655375100000|2022-06-16 10:25:00|7237.4|7231.4|7233.9|7227.9|7240.9|7234.9|7233.9|7227.9|57
1655375400000|2022-06-16 10:30:00|7233.4|7227.4|7231.4|7225.4|7237.4|7231.4|7230.9|7224.9|115
1655375700000|2022-06-16 10:35:00|7231.9|7225.9|7230.9|7224.9|7234.9|7228.9|7227.4|7221.4|75
1655376000000|2022-06-16 10:40:00|7230.4|7224.4|7233.4|7227.4|7235.9|7229.9|7228.9|7222.9|75
1655376300000|2022-06-16 10:45:00|7232.9|7226.9|7231.9|7225.9|7234.9|7228.9|7225.4|7219.4|33
1655376600000|2022-06-16 10:50:00|7231.4|7225.4|7224.4|7218.4|7232.4|7226.4|7223.9|7217.9|117
1655376900000|2022-06-16 10:55:00|7224.9|7218.9|7224.4|7218.4|7236.4|7230.4|7223.9|7217.9|107
1655377200000|2022-06-16 11:00:00|7224.9|7218.9|7224.9|7218.9|7233.4|7227.4|7218.9|7212.9|370
1655377500000|2022-06-16 11:05:00|7224.4|7218.4|7231.4|7225.4|7238.4|7232.4|7223.4|7217.4|134
1655377800000|2022-06-16 11:10:00|7231.9|7225.9|7230.9|7224.9|7233.4|7227.4|7224.4|7218.4|148
1655378100000|2022-06-16 11:15:00|7230.4|7224.4|7229.9|7223.9|7231.9|7225.9|7225.4|7219.4|130
1655378400000|2022-06-16 11:20:00|7229.4|7223.4|7231.4|7225.4|7232.9|7226.9|7223.4|7217.4|75
1655378700000|2022-06-16 11:25:00|7230.9|7224.9|7239.4|7233.4|7245.4|7239.4|7229.9|7223.9|195
1655379000000|2022-06-16 11:30:00|7238.9|7232.9|7233.4|7227.4|7240.4|7234.4|7231.9|7225.9|57
1655379300000|2022-06-16 11:35:00|7232.9|7226.9|7234.9|7228.9|7241.9|7235.9|7231.9|7225.9|307
1655379600000|2022-06-16 11:40:00|7234.4|7228.4|7236.4|7230.4|7239.9|7233.9|7232.9|7226.9|100
1655379900000|2022-06-16 11:45:00|7236.9|7230.9|7232.4|7226.4|7236.9|7230.9|7229.4|7223.4|188
1655380200000|2022-06-16 11:50:00|7232.9|7226.9|7236.9|7230.9|7239.4|7233.4|7224.4|7218.4|233
1655380500000|2022-06-16 11:55:00|7236.4|7230.4|7238.4|7232.4|7245.4|7239.4|7232.9|7226.9|172
1655380800000|2022-06-16 12:00:00|7238.9|7232.9|7250.4|7244.4|7253.4|7247.4|7235.9|7229.9|177
1655381100000|2022-06-16 12:05:00|7250.9|7244.9|7251.9|7245.9|7254.4|7248.4|7249.4|7243.4|67
1655381400000|2022-06-16 12:10:00|7252.4|7246.4|7258.9|7252.9|7259.9|7253.9|7249.4|7243.4|134
1655381700000|2022-06-16 12:15:00|7258.4|7252.4|7244.4|7238.4|7259.9|7253.9|7242.9|7236.9|57
1655382000000|2022-06-16 12:20:00|7244.9|7238.9|7254.4|7248.4|7255.4|7249.4|7244.4|7238.4|38
1655382300000|2022-06-16 12:25:00|7253.9|7247.9|7254.4|7248.4|7259.9|7253.9|7252.4|7246.4|118
1655382600000|2022-06-16 12:30:00|7254.9|7248.9|7256.4|7250.4|7259.9|7253.9|7247.9|7241.9|78
1655382900000|2022-06-16 12:35:00|7256.9|7250.9|7266.4|7260.4|7267.4|7261.4|7255.4|7249.4|141
1655383200000|2022-06-16 12:40:00|7265.9|7259.9|7261.4|7255.4|7266.4|7260.4|7256.9|7250.9|94
1655383500000|2022-06-16 12:45:00|7261.9|7255.9|7256.4|7250.4|7263.9|7257.9|7249.4|7243.4|87
1655383800000|2022-06-16 12:50:00|7255.9|7249.9|7254.9|7248.9|7259.4|7253.4|7251.9|7245.9|38
1655384100000|2022-06-16 12:55:00|7254.4|7248.4|7248.4|7242.4|7255.4|7249.4|7246.4|7240.4|90
1655384400000|2022-06-16 13:00:00|7250.9|7244.9|7256.4|7250.4|7258.9|7252.9|7245.4|7239.4|69
1655384700000|2022-06-16 13:05:00|7256.9|7250.9|7255.4|7249.4|7257.4|7251.4|7250.4|7244.4|23
1655385000000|2022-06-16 13:10:00|7254.9|7248.9|7247.4|7241.4|7255.9|7249.9|7247.4|7241.4|26
1655385300000|2022-06-16 13:15:00|7247.9|7241.9|7246.9|7240.9|7248.9|7242.9|7243.4|7237.4|36
1655385600000|2022-06-16 13:20:00|7246.4|7240.4|7238.4|7232.4|7246.4|7240.4|7235.9|7229.9|174
1655385900000|2022-06-16 13:25:00|7237.9|7231.9|7229.9|7223.9|7242.9|7236.9|7228.9|7222.9|242
1655386200000|2022-06-16 13:30:00|7228.9|7222.9|7208.4|7202.4|7252.9|7246.9|7207.4|7201.4|935
1655386500000|2022-06-16 13:35:00|7209.4|7203.4|7234.9|7228.9|7235.4|7229.4|7199.4|7193.4|789
1655386800000|2022-06-16 13:40:00|7235.4|7229.4|7235.4|7229.4|7239.9|7233.9|7220.9|7214.9|398
1655387100000|2022-06-16 13:45:00|7234.9|7228.9|7248.9|7242.9|7263.9|7257.9|7232.4|7226.4|987
1655387400000|2022-06-16 13:50:00|7247.4|7241.4|7214.9|7208.9|7248.9|7242.9|7210.4|7204.4|766
1655387700000|2022-06-16 13:55:00|7214.4|7208.4|7200.4|7194.4|7218.9|7212.9|7200.4|7194.4|550
1655388000000|2022-06-16 14:00:00|7199.4|7193.4|7187.4|7181.4|7201.4|7195.4|7187.4|7181.4|668
1655388300000|2022-06-16 14:05:00|7186.9|7180.9|7198.9|7192.9|7198.9|7192.9|7179.9|7173.9|574
1655388600000|2022-06-16 14:10:00|7200.9|7194.9|7191.9|7185.9|7203.9|7197.9|7186.9|7180.9|532
1655388900000|2022-06-16 14:15:00|7191.4|7185.4|7193.9|7187.9|7212.9|7206.9|7187.9|7181.9|518
1655389200000|2022-06-16 14:20:00|7193.4|7187.4|7203.9|7197.9|7207.4|7201.4|7186.9|7180.9|708
1655389500000|2022-06-16 14:25:00|7203.4|7197.4|7214.9|7208.9|7219.4|7213.4|7201.4|7195.4|288
1655389800000|2022-06-16 14:30:00|7215.4|7209.4|7211.4|7205.4|7222.4|7216.4|7204.9|7198.9|176
1655390100000|2022-06-16 14:35:00|7211.9|7205.9|7198.4|7192.4|7211.9|7205.9|7196.4|7190.4|260
1655390400000|2022-06-16 14:40:00|7197.9|7191.9|7172.4|7166.4|7198.4|7192.4|7171.4|7165.4|317
1655390700000|2022-06-16 14:45:00|7172.9|7166.9|7166.9|7160.9|7175.4|7169.4|7166.9|7160.9|389
1655391000000|2022-06-16 14:50:00|7167.4|7161.4|7175.4|7169.4|7176.9|7170.9|7163.4|7157.4|341
1655391300000|2022-06-16 14:55:00|7174.9|7168.9|7172.4|7166.4|7185.9|7179.9|7171.9|7165.9|288
1655391600000|2022-06-16 15:00:00|7172.9|7166.9|7181.4|7175.4|7189.9|7183.9|7170.4|7164.4|436
1655391900000|2022-06-16 15:05:00|7181.9|7175.9|7179.9|7173.9|7183.9|7177.9|7172.9|7166.9|294
1655392200000|2022-06-16 15:10:00|7181.4|7175.4|7191.4|7185.4|7193.4|7187.4|7178.4|7172.4|789
1655392500000|2022-06-16 15:15:00|7190.9|7184.9|7186.4|7180.4|7197.9|7191.9|7182.4|7176.4|443
1655392800000|2022-06-16 15:20:00|7187.4|7181.4|7192.4|7186.4|7195.9|7189.9|7180.4|7174.4|410
1655393100000|2022-06-16 15:25:00|7191.9|7185.9|7198.9|7192.9|7208.9|7202.9|7189.9|7183.9|461
1655393400000|2022-06-16 15:30:00|7199.4|7193.4|7193.9|7187.9|7202.4|7196.4|7192.4|7186.4|273
1655393700000|2022-06-16 15:35:00|7193.4|7187.4|7201.4|7195.4|7203.4|7197.4|7184.9|7178.9|227
1655394000000|2022-06-16 15:40:00|7201.9|7195.9|7189.9|7183.9|7203.9|7197.9|7180.4|7174.4|134
1655394300000|2022-06-16 15:45:00|7190.4|7184.4|7183.4|7177.4|7190.4|7184.4|7177.4|7171.4|150
1655394600000|2022-06-16 15:50:00|7183.9|7177.9|7186.4|7180.4|7191.9|7185.9|7178.9|7172.9|225
1655394900000|2022-06-16 15:55:00|7186.9|7180.9|7209.4|7203.4|7209.4|7203.4|7184.4|7178.4|454
1655395200000|2022-06-16 16:00:00|7210.4|7204.4|7200.4|7194.4|7214.4|7208.4|7198.4|7192.4|388
1655395500000|2022-06-16 16:05:00|7199.4|7193.4|7190.4|7184.4|7205.4|7199.4|7188.4|7182.4|195
1655395800000|2022-06-16 16:10:00|7191.4|7185.4|7200.4|7194.4|7201.4|7195.4|7191.4|7185.4|129
1655396100000|2022-06-16 16:15:00|7199.4|7193.4|7209.4|7203.4|7213.4|7207.4|7199.4|7193.4|158
1655396400000|2022-06-16 16:20:00|7207.4|7201.4|7214.4|7208.4|7218.4|7212.4|7202.4|7196.4|183
1655396700000|2022-06-16 16:25:00|7212.4|7206.4|7229.4|7223.4|7230.4|7224.4|7212.4|7206.4|204
1655397000000|2022-06-16 16:30:00|7230.4|7224.4|7235.4|7229.4|7240.4|7234.4|7216.4|7210.4|631
1655397300000|2022-06-16 16:35:00|7233.4|7227.4|7228.4|7222.4|7233.4|7227.4|7222.4|7216.4|192
1655397600000|2022-06-16 16:40:00|7229.4|7223.4|7244.4|7238.4|7248.4|7242.4|7228.4|7222.4|206
1655397900000|2022-06-16 16:45:00|7245.4|7239.4|7249.4|7243.4|7252.4|7246.4|7239.4|7233.4|339
1655398200000|2022-06-16 16:50:00|7248.4|7242.4|7255.4|7249.4|7257.4|7251.4|7245.4|7239.4|147
1655398500000|2022-06-16 16:55:00|7252.4|7246.4|7244.4|7238.4|7252.4|7246.4|7241.4|7235.4|237
1655398800000|2022-06-16 17:00:00|7247.4|7241.4|7241.4|7235.4|7253.4|7247.4|7237.4|7231.4|159
1655399100000|2022-06-16 17:05:00|7242.4|7236.4|7250.4|7244.4|7254.4|7248.4|7236.4|7230.4|153
1655399400000|2022-06-16 17:10:00|7248.4|7242.4|7243.4|7237.4|7249.4|7243.4|7237.4|7231.4|108
1655399700000|2022-06-16 17:15:00|7244.4|7238.4|7240.4|7234.4|7247.4|7241.4|7240.4|7234.4|149
1655400000000|2022-06-16 17:20:00|7241.4|7235.4|7233.4|7227.4|7241.4|7235.4|7231.4|7225.4|168
1655400300000|2022-06-16 17:25:00|7232.4|7226.4|7248.4|7242.4|7254.4|7248.4|7229.4|7223.4|261
1655400600000|2022-06-16 17:30:00|7246.4|7240.4|7247.4|7241.4|7252.4|7246.4|7236.4|7230.4|155
1655400900000|2022-06-16 17:35:00|7249.4|7243.4|7245.4|7239.4|7249.4|7243.4|7237.4|7231.4|103
1655401200000|2022-06-16 17:40:00|7246.4|7240.4|7235.4|7229.4|7246.4|7240.4|7235.4|7229.4|173
1655401500000|2022-06-16 17:45:00|7236.4|7230.4|7236.4|7230.4|7238.4|7232.4|7231.4|7225.4|200
1655401800000|2022-06-16 17:50:00|7237.4|7231.4|7234.4|7228.4|7237.4|7231.4|7231.4|7225.4|96
1655402100000|2022-06-16 17:55:00|7233.4|7227.4|7213.4|7207.4|7236.4|7230.4|7208.4|7202.4|490
1655402400000|2022-06-16 18:00:00|7211.4|7205.4|7211.4|7205.4|7217.4|7211.4|7208.4|7202.4|154
1655402700000|2022-06-16 18:05:00|7210.4|7204.4|7198.4|7192.4|7212.4|7206.4|7198.4|7192.4|205
1655403000000|2022-06-16 18:10:00|7197.4|7191.4|7199.4|7193.4|7200.4|7194.4|7194.4|7188.4|241
1655403300000|2022-06-16 18:15:00|7198.4|7192.4|7196.4|7190.4|7199.4|7193.4|7193.4|7187.4|90
1655403600000|2022-06-16 18:20:00|7197.4|7191.4|7184.4|7178.4|7198.4|7192.4|7182.4|7176.4|280
1655403900000|2022-06-16 18:25:00|7185.4|7179.4|7182.4|7176.4|7187.4|7181.4|7180.4|7174.4|149
1655404200000|2022-06-16 18:30:00|7181.4|7175.4|7183.4|7177.4|7188.4|7182.4|7179.4|7173.4|172
1655404500000|2022-06-16 18:35:00|7186.4|7180.4|7186.4|7180.4|7188.4|7182.4|7178.4|7172.4|125
1655404800000|2022-06-16 18:40:00|7187.4|7181.4|7187.4|7181.4|7196.4|7190.4|7184.4|7178.4|99
1655405100000|2022-06-16 18:45:00|7188.4|7182.4|7175.4|7169.4|7194.4|7188.4|7174.4|7168.4|115
1655405400000|2022-06-16 18:50:00|7176.4|7170.4|7170.4|7164.4|7182.4|7176.4|7170.4|7164.4|211
1655405700000|2022-06-16 18:55:00|7172.4|7166.4|7181.4|7158|7181.4|7166.4|7165.4|7157.9|201
1655406000000|2022-06-16 19:00:00|7181.1|7157.7|7200.7|7177.3|7205.7|7182.3|7179.9|7156.5|4
1655406300000|2022-06-16 19:05:00|7200.3|7176.9|7215.8|7192.4|7215.8|7192.4|7193.4|7170|0
1655406600000|2022-06-16 19:10:00|7215.7|7192.3|7209.5|7186.1|7224.2|7200.8|7208.1|7184.7|0
1655406900000|2022-06-16 19:15:00|7209.3|7185.9|7211.8|7188.4|7211.8|7188.4|7202.6|7179.2|0
1655407200000|2022-06-16 19:20:00|7211.7|7188.3|7209.9|7186.5|7218.2|7194.8|7206.9|7183.5|0
1655407500000|2022-06-16 19:25:00|7210|7186.6|7218|7194.6|7219.7|7196.3|7202.4|7179|0
1655407800000|2022-06-16 19:30:00|7217.9|7194.5|7193.6|7170.2|7220.4|7197|7193.6|7170.2|0
1655408100000|2022-06-16 19:35:00|7193.7|7170.3|7197.4|7174|7201.8|7178.4|7192.2|7168.8|0
1655408400000|2022-06-16 19:40:00|7197.5|7174.1|7195.8|7172.4|7210.2|7186.8|7195.8|7172.4|0
1655408700000|2022-06-16 19:45:00|7195.7|7172.3|7188.9|7165.5|7200.6|7177.2|7186.9|7163.5|0
1655409000000|2022-06-16 19:50:00|7188.1|7164.7|7205.7|7182.3|7206.6|7183.2|7188.1|7164.7|0
1655409300000|2022-06-16 19:55:00|7207.4|7184|7219.2|7195.8|7221.3|7197.9|7206.3|7182.9|0
1655409600000|2022-06-16 20:00:00|7219.9|7196.5|7213|7189.6|7221.6|7198.2|7211|7187.6|0
1655409900000|2022-06-16 20:05:00|7212.7|7189.3|7207.2|7183.8|7223.5|7200.1|7206.6|7183.2|0
1655410200000|2022-06-16 20:10:00|7207.5|7184.1|7227|7203.6|7227|7203.6|7206.8|7183.4|0
1655410500000|2022-06-16 20:15:00|7227.7|7204.3|7213.4|7190|7227.8|7204.4|7212.6|7189.2|0
1655410800000|2022-06-16 20:20:00|7213.7|7190.3|7215.9|7192.5|7216.1|7192.7|7211.8|7188.4|0
1655411100000|2022-06-16 20:25:00|7215.7|7192.3|7220.2|7196.8|7220.4|7197|7213|7189.6|0
1655411400000|2022-06-16 20:30:00|7220.4|7197|7218.1|7194.7|7222.8|7199.4|7218.1|7194.7|0
1655411700000|2022-06-16 20:35:00|7218.4|7195|7217.3|7193.9|7219.8|7196.4|7216.9|7193.5|0
1655412000000|2022-06-16 20:40:00|7217.6|7194.2|7216.9|7193.5|7218.5|7195.1|7216.1|7192.7|0
1655412300000|2022-06-16 20:45:00|7217.1|7193.7|7225.7|7202.3|7226.6|7203.2|7217.1|7193.7|0
1655412600000|2022-06-16 20:50:00|7225.9|7202.5|7229.4|7206|7230.6|7207.2|7225.5|7202.1|0
1655412900000|2022-06-16 20:55:00|7229.7|7206.3|7228.1|7204.7|7231.3|7207.9|7226.6|7203.2|0
1655413200000|2022-06-16 21:00:00|7228.2|7204.8|7229|7205.6|7229|7205.6|7227.1|7203.7|0
1655413500000|2022-06-16 21:05:00|7228.9|7205.5|7228.9|7205.5|7229.2|7205.8|7228|7204.6|0
1655413800000|2022-06-16 21:10:00|7228.5|7205.1|7229.2|7205.8|7229.3|7205.9|7228.4|7205|0
1655414100000|2022-06-16 21:15:00|7228.6|7205.2|7229.2|7205.8|7229.3|7205.9|7228.5|7205.1|0
1655414400000|2022-06-16 21:20:00|7229.3|7205.9|7230|7206.6|7230.3|7206.9|7229.3|7205.9|0
1655414700000|2022-06-16 21:25:00|7229.9|7206.5|7230.2|7206.8|7230.2|7206.8|7229.2|7205.8|0
1655415000000|2022-06-16 21:30:00|7230.1|7206.7|7228.9|7205.5|7230.7|7207.3|7228.8|7205.4|0
1655415300000|2022-06-16 21:35:00|7228.8|7205.4|7228.4|7205|7228.8|7205.4|7228.3|7204.9|0
1655415600000|2022-06-16 21:40:00|7228.3|7204.9|7229.4|7206|7229.4|7206|7228.2|7204.8|0
1655415900000|2022-06-16 21:45:00|7229.2|7205.8|7227.6|7204.2|7229.2|7205.8|7227.6|7204.2|0
1655416200000|2022-06-16 21:50:00|7228.5|7205.1|7227.7|7204.3|7228.9|7205.5|7227.1|7203.7|0
1655416500000|2022-06-16 21:55:00|7227.8|7204.4|7228.9|7205.5|7229.1|7205.7|7227.7|7204.3|0
1655416800000|2022-06-16 22:00:00|7229.9|7206.5|7236.1|7212.7|7236.7|7213.3|7229.9|7206.5|0
1655417100000|2022-06-16 22:05:00|7236.2|7212.8|7227.2|7203.8|7237.6|7214.2|7227.2|7203.8|0
1655417400000|2022-06-16 22:10:00|7227.1|7203.7|7226.1|7202.7|7229.1|7205.7|7225.2|7201.8|0
1655417700000|2022-06-16 22:15:00|7226.3|7202.9|7224.4|7201|7227.1|7203.7|7223.6|7200.2|0
1655418000000|2022-06-16 22:20:00|7224.7|7201.3|7231.4|7208|7232.2|7208.8|7224.4|7201|0
1655418300000|2022-06-16 22:25:00|7231|7207.6|7234.9|7211.5|7235.1|7211.7|7229.3|7205.9|0
1655418600000|2022-06-16 22:30:00|7235.1|7211.7|7233.3|7209.9|7235.3|7211.9|7230.6|7207.2|0
1655418900000|2022-06-16 22:35:00|7233|7209.6|7234.1|7210.7|7234.1|7210.7|7228.7|7205.3|0
1655419200000|2022-06-16 22:40:00|7234.3|7210.9|7231.8|7208.4|7234.5|7211.1|7231|7207.6|0
1655419500000|2022-06-16 22:45:00|7231.4|7208|7229.1|7205.7|7231.4|7208|7228.7|7205.3|0
1655419800000|2022-06-16 22:50:00|7229.2|7205.8|7229.5|7206.1|7231.4|7208|7228.7|7205.3|0
1655420100000|2022-06-16 22:55:00|7229.1|7205.7|7225.2|7201.8|7229.6|7206.2|7225.2|7201.8|0
1655420400000|2022-06-16 23:00:00|7225.5|7202.1|7229.5|7206.1|7229.6|7206.2|7225.5|7202.1|0
1655420700000|2022-06-16 23:05:00|7229.8|7206.4|7228.7|7205.3|7230.2|7206.8|7227.5|7204.1|0
1655421000000|2022-06-16 23:10:00|7228.5|7205.1|7227.1|7203.7|7229.3|7205.9|7225.9|7202.5|0
1655421300000|2022-06-16 23:15:00|7227.5|7204.1|7219.1|7195.7|7228.1|7204.7|7219.1|7195.7|0
1655421600000|2022-06-16 23:20:00|7217.7|7194.3|7214|7190.6|7217.9|7194.5|7212.9|7189.5|0
1655421900000|2022-06-16 23:25:00|7214.4|7191|7217.1|7193.7|7218.3|7194.9|7214.4|7191|0
1655422200000|2022-06-16 23:30:00|7216.4|7193|7222|7198.6|7223.7|7200.3|7215.2|7191.8|0
1655422500000|2022-06-16 23:35:00|7221.8|7198.4|7219.5|7196.1|7222.6|7199.2|7218.7|7195.3|0
1655422800000|2022-06-16 23:40:00|7220.3|7196.9|7221.4|7198|7221.8|7198.4|7218.7|7195.3|0
1655423100000|2022-06-16 23:45:00|7221.8|7198.4|7227.3|7203.9|7227.7|7204.3|7221|7197.6|0
1655423400000|2022-06-16 23:50:00|7227.6|7204.2|7228.8|7205.4|7229.2|7205.8|7224.7|7201.3|0
1655423700000|2022-06-16 23:55:00|7229.2|7205.8|7224.5|7201.1|7229.2|7205.8|7223.4|7200|0
1655424000000|2022-06-17 00:00:00|7224|7200.6|7213.6|7190.2|7225.1|7201.7|7211.3|7187.9|0
1655424300000|2022-06-17 00:05:00|7213.4|7190|7224.7|7201.3|7224.7|7201.3|7211.3|7187.9|0
1655424600000|2022-06-17 00:10:00|7224.6|7201.2|7234.4|7211|7234.9|7211.5|7224.5|7201.1|0
1655424900000|2022-06-17 00:15:00|7234.6|7211.2|7241.2|7217.8|7242.8|7219.4|7234.6|7211.2|0
1655425200000|2022-06-17 00:20:00|7240.3|7216.9|7234.4|7211|7240.8|7217.4|7231.8|7208.4|0
1655425500000|2022-06-17 00:25:00|7234.9|7211.5|7238.3|7214.9|7240.6|7217.2|7231.6|7208.2|0
1655425800000|2022-06-17 00:30:00|7237.9|7214.5|7225.4|7202|7239.2|7215.8|7225.4|7202|0
1655426100000|2022-06-17 00:35:00|7224.7|7201.3|7221.2|7197.8|7231.6|7208.2|7220.6|7197.2|0
1655426400000|2022-06-17 00:40:00|7221.3|7197.9|7223.1|7199.7|7228.1|7204.7|7217.6|7194.2|0
1655426700000|2022-06-17 00:45:00|7222.9|7199.5|7227|7203.6|7228.3|7204.9|7222.9|7199.5|0
1655427000000|2022-06-17 00:50:00|7226.9|7203.5|7229.6|7206.2|7231.5|7208.1|7225.5|7202.1|0
1655427300000|2022-06-17 00:55:00|7229.7|7206.3|7231.3|7207.9|7232.1|7208.7|7226.2|7202.8|0
1655427600000|2022-06-17 01:00:00|7231.4|7208|7228.3|7204.9|7234|7210.6|7227.6|7204.2|0
1655427900000|2022-06-17 01:05:00|7228.4|7205|7225.3|7201.9|7237.8|7214.4|7224|7200.6|0
1655428200000|2022-06-17 01:10:00|7225.5|7202.1|7212.4|7189|7226|7202.6|7210.8|7187.4|0
1655428500000|2022-06-17 01:15:00|7213.3|7189.9|7215.4|7209.4|7225.4|7219.4|7199.4|7189.6|1867
1655428800000|2022-06-17 01:20:00|7216.4|7210.4|7236.4|7230.4|7237.4|7231.4|7214.4|7208.4|1526
1655429100000|2022-06-17 01:25:00|7235.4|7229.4|7228.4|7222.4|7240.4|7234.4|7225.4|7219.4|1183
1655429400000|2022-06-17 01:30:00|7231.4|7225.4|7279.4|7273.4|7286.4|7280.4|7217.4|7211.4|5512
1655429700000|2022-06-17 01:35:00|7282.4|7276.4|7299.4|7293.4|7310.4|7304.4|7274.4|7268.4|2898
1655430000000|2022-06-17 01:40:00|7298.4|7292.4|7322.4|7316.4|7329.4|7323.4|7297.4|7291.4|2863
1655430300000|2022-06-17 01:45:00|7323.4|7317.4|7330.4|7324.4|7340.4|7334.4|7315.4|7309.4|2580
1655430600000|2022-06-17 01:50:00|7332.4|7326.4|7370.4|7364.4|7376.4|7370.4|7331.4|7325.4|2940
1655430900000|2022-06-17 01:55:00|7371.4|7365.4|7364.4|7358.4|7380.4|7374.4|7354.4|7348.4|2892
1655431200000|2022-06-17 02:00:00|7365.4|7359.4|7366.4|7360.4|7386.4|7380.4|7361.4|7355.4|1863
1655431500000|2022-06-17 02:05:00|7365.4|7359.4|7345.4|7339.4|7369.4|7363.4|7345.4|7339.4|1630
1655431800000|2022-06-17 02:10:00|7346.4|7340.4|7365.4|7359.4|7368.4|7362.4|7346.4|7340.4|1396
1655432100000|2022-06-17 02:15:00|7364.4|7358.4|7336.4|7330.4|7372.4|7366.4|7335.4|7329.4|1442
1655432400000|2022-06-17 02:20:00|7335.4|7329.4|7326.4|7320.4|7335.4|7329.4|7319.4|7313.4|1479
1655432700000|2022-06-17 02:25:00|7327.4|7321.4|7337.4|7331.4|7345.4|7339.4|7323.4|7317.4|954
1655433000000|2022-06-17 02:30:00|7338.4|7332.4|7352.4|7346.4|7357.4|7351.4|7337.4|7331.4|1150
1655433300000|2022-06-17 02:35:00|7353.4|7347.4|7319.4|7313.4|7354.4|7348.4|7319.4|7313.4|692
1655433600000|2022-06-17 02:40:00|7320.4|7314.4|7355.4|7349.4|7357.4|7351.4|7318.4|7312.4|1457
1655433900000|2022-06-17 02:45:00|7356.4|7350.4|7322.4|7316.4|7360.4|7354.4|7314.4|7308.4|1552
1655434200000|2022-06-17 02:50:00|7323.4|7317.4|7303.4|7297.4|7326.4|7320.4|7303.4|7297.4|1290
1655434500000|2022-06-17 02:55:00|7304.4|7298.4|7302.4|7296.4|7305.4|7299.4|7288.4|7282.4|1844
1655434800000|2022-06-17 03:00:00|7301.4|7295.4|7308.4|7302.4|7312.4|7306.4|7293.4|7287.4|1761
1655435100000|2022-06-17 03:05:00|7309.4|7303.4|7289.6|7283.6|7312.4|7306.4|7288.6|7282.6|903
1655435400000|2022-06-17 03:10:00|7288.6|7282.6|7307.6|7301.6|7307.6|7301.6|7279.6|7273.6|1331
1655435700000|2022-06-17 03:15:00|7306.6|7300.6|7320.6|7314.6|7323.6|7317.6|7305.6|7299.6|823
1655436000000|2022-06-17 03:20:00|7319.6|7313.6|7332.6|7326.6|7339.6|7333.6|7312.6|7306.6|1045
1655436300000|2022-06-17 03:25:00|7333.6|7327.6|7323.6|7317.6|7339.6|7333.6|7322.6|7316.6|735
1655436600000|2022-06-17 03:30:00|7325.6|7319.6|7325.6|7319.6|7335.6|7329.6|7319.6|7313.6|797
1655436900000|2022-06-17 03:35:00|7326.6|7320.6|7335.6|7329.6|7338.6|7332.6|7326.6|7320.6|761
1655437200000|2022-06-17 03:40:00|7336.6|7330.6|7332.6|7326.6|7342.6|7336.6|7332.6|7326.6|468
1655437500000|2022-06-17 03:45:00|7331.6|7325.6|7321.6|7315.6|7332.6|7326.6|7318.6|7312.6|384
1655437800000|2022-06-17 03:50:00|7322.6|7316.6|7325.6|7319.6|7328.6|7322.6|7322.6|7316.6|589
1655438100000|2022-06-17 03:55:00|7326.6|7320.6|7330.6|7324.6|7331.6|7325.6|7324.6|7318.6|377
1655438400000|2022-06-17 04:00:00|7337.1|7313.7|7339|7315.6|7341.9|7318.5|7336.3|7312.9|0
1655438700000|2022-06-17 04:05:00|7339.4|7316|7344.6|7321.2|7346.1|7322.7|7338.5|7315.1|0
1655439000000|2022-06-17 04:10:00|7344.5|7321.1|7346.3|7322.9|7348.3|7324.9|7344.3|7320.9|0
1655439300000|2022-06-17 04:15:00|7346.1|7322.7|7364|7340.6|7364.5|7341.1|7345.4|7322|0
1655439600000|2022-06-17 04:20:00|7364.1|7340.7|7361.5|7338.1|7365.8|7342.4|7360.8|7337.4|0
1655439900000|2022-06-17 04:25:00|7361.8|7338.4|7361.1|7337.7|7362.6|7339.2|7359.2|7335.8|0
1655440200000|2022-06-17 04:30:00|7360.8|7337.4|7359.3|7335.9|7363.3|7339.9|7358.6|7335.2|0
1655440500000|2022-06-17 04:35:00|7359.2|7335.8|7360.7|7337.3|7363.2|7339.8|7358.3|7334.9|0
1655440800000|2022-06-17 04:40:00|7360.3|7336.9|7361.3|7337.9|7362.3|7338.9|7358.3|7334.9|0
1655441100000|2022-06-17 04:45:00|7361.1|7337.7|7365.8|7342.4|7365.8|7342.4|7359.8|7336.4|0
1655441400000|2022-06-17 04:50:00|7366|7342.6|7364.7|7341.3|7366|7342.6|7362.2|7338.8|0
1655441700000|2022-06-17 04:55:00|7364.9|7341.5|7361.8|7338.4|7365.8|7342.4|7361.8|7338.4|0
1655442000000|2022-06-17 05:00:00|7362|7338.6|7355.6|7349.6|7362|7353.6|7341.6|7335.6|2059
1655442300000|2022-06-17 05:05:00|7354.6|7348.6|7351.6|7345.6|7362.6|7356.6|7344.6|7338.6|861
1655442600000|2022-06-17 05:10:00|7352.6|7346.6|7364.6|7358.6|7374.6|7368.6|7352.6|7346.6|1122
1655442900000|2022-06-17 05:15:00|7365.6|7359.6|7367.6|7361.6|7374.6|7368.6|7359.6|7353.6|976
1655443200000|2022-06-17 05:20:00|7366.6|7360.6|7387.6|7381.6|7398.6|7392.6|7362.6|7356.6|3098
1655443500000|2022-06-17 05:25:00|7388.6|7382.6|7380.6|7374.6|7391.6|7385.6|7368.6|7362.6|1655
1655443800000|2022-06-17 05:30:00|7379.6|7373.6|7388.6|7382.6|7402.6|7396.6|7379.6|7373.6|2439
1655444100000|2022-06-17 05:35:00|7389.6|7383.6|7384.6|7378.6|7393.6|7387.6|7377.6|7371.6|1008
1655444400000|2022-06-17 05:40:00|7385.6|7379.6|7387.6|7381.6|7397.6|7391.6|7381.6|7375.6|1691
1655444700000|2022-06-17 05:45:00|7386.6|7380.6|7370.6|7364.6|7391.6|7385.6|7363.6|7357.6|1481
1655445000000|2022-06-17 05:50:00|7369.6|7363.6|7372.6|7366.6|7375.6|7369.6|7361.6|7355.6|1152
1655445300000|2022-06-17 05:55:00|7371.6|7365.6|7355.6|7349.6|7375.6|7369.6|7350.6|7344.6|1108
1655445600000|2022-06-17 06:00:00|7354.6|7348.6|7341.6|7335.6|7358.6|7352.6|7341.6|7335.6|2181
1655445900000|2022-06-17 06:05:00|7340.6|7334.6|7345.6|7339.6|7346.6|7340.6|7333.6|7327.6|945
1655446200000|2022-06-17 06:10:00|7347.6|7341.6|7340.6|7334.6|7349.6|7343.6|7340.6|7334.6|662
1655446500000|2022-06-17 06:15:00|7339.6|7333.6|7354.6|7348.6|7355.6|7349.6|7338.6|7332.6|713
1655446800000|2022-06-17 06:20:00|7355.6|7349.6|7357.6|7351.6|7357.6|7351.6|7349.6|7343.6|741
1655447100000|2022-06-17 06:25:00|7358.6|7352.6|7364.6|7358.6|7366.6|7360.6|7355.6|7349.6|1666
1655447400000|2022-06-17 06:30:00|7365.6|7359.6|7355.6|7349.6|7369.6|7363.6|7353.6|7347.6|875
1655447700000|2022-06-17 06:35:00|7354.6|7348.6|7359.6|7353.6|7359.6|7353.6|7351.6|7345.6|502
1655448000000|2022-06-17 06:40:00|7358.6|7352.6|7351.6|7345.6|7358.6|7352.6|7343.6|7337.6|786
1655448300000|2022-06-17 06:45:00|7350.6|7344.6|7356.6|7350.6|7356.6|7350.6|7350.6|7344.6|595
1655448600000|2022-06-17 06:50:00|7355.6|7349.6|7349.6|7343.6|7357.6|7351.6|7348.6|7342.6|851
1655448900000|2022-06-17 06:55:00|7348.6|7342.6|7355.6|7349.6|7362.6|7356.6|7348.6|7342.6|918
1655449200000|2022-06-17 07:00:00|7354.6|7348.6|7361.6|7355.6|7366.6|7360.6|7347.6|7341.6|3026
1655449500000|2022-06-17 07:05:00|7362.6|7356.6|7348.6|7342.6|7371.6|7365.6|7348.6|7342.6|1073
1655449800000|2022-06-17 07:10:00|7349.6|7343.6|7355.6|7349.6|7356.6|7350.6|7340.6|7334.6|1437
1655450100000|2022-06-17 07:15:00|7354.6|7348.6|7356.6|7350.6|7361.6|7355.6|7347.6|7341.6|1196
1655450400000|2022-06-17 07:20:00|7354.6|7348.6|7366.6|7360.6|7369.6|7363.6|7350.6|7344.6|1153
1655450700000|2022-06-17 07:25:00|7365.6|7359.6|7366.6|7360.6|7371.6|7365.6|7360.6|7354.6|983
1655451000000|2022-06-17 07:30:00|7367.6|7361.6|7353.6|7347.6|7367.6|7361.6|7349.6|7343.6|794
1655451300000|2022-06-17 07:35:00|7354.6|7348.6|7352.6|7346.6|7358.6|7352.6|7349.6|7343.6|1151
1655451600000|2022-06-17 07:40:00|7353.6|7347.6|7347.6|7341.6|7355.6|7349.6|7341.6|7335.6|1647
1655451900000|2022-06-17 07:45:00|7346.6|7340.6|7350.6|7344.6|7355.6|7349.6|7346.6|7340.6|1267
1655452200000|2022-06-17 07:50:00|7351.6|7345.6|7354.6|7348.6|7356.6|7350.6|7345.6|7339.6|2271
1655452500000|2022-06-17 07:55:00|7355.6|7349.6|7377.6|7371.6|7378.6|7372.6|7353.6|7347.6|3702
1655452800000|2022-06-17 08:00:00|7372.9|7366.9|7364.9|7358.9|7381.9|7375.9|7356.9|7350.9|3716
1655453100000|2022-06-17 08:05:00|7366.9|7360.9|7370.9|7364.9|7377.9|7371.9|7362.9|7356.9|3746
1655453400000|2022-06-17 08:10:00|7367.9|7361.9|7374.9|7368.9|7383.9|7377.9|7367.9|7361.9|9618
1655453700000|2022-06-17 08:15:00|7375.9|7369.9|7383.9|7377.9|7387.9|7381.9|7374.9|7368.9|2334
1655454000000|2022-06-17 08:20:00|7385.9|7379.9|7384.9|7378.9|7391.9|7385.9|7380.9|7374.9|5342
1655454300000|2022-06-17 08:25:00|7383.9|7377.9|7376.9|7370.9|7389.9|7383.9|7373.9|7367.9|2009
1655454600000|2022-06-17 08:30:00|7384|7360.6|7394.1|7370.7|7395.6|7372.2|7383.6|7360.2|0
1655454900000|2022-06-17 08:35:00|7393.6|7370.2|7391.5|7368.1|7394.3|7370.9|7386.7|7363.3|0
1655455200000|2022-06-17 08:40:00|7391.1|7367.7|7392.8|7369.4|7395.3|7371.9|7390|7366.6|0
1655455500000|2022-06-17 08:45:00|7392|7368.6|7385.3|7361.9|7392.6|7369.2|7382.2|7358.8|0
1655455800000|2022-06-17 08:50:00|7385|7361.6|7378.8|7355.4|7385.3|7361.9|7376.8|7353.4|0
1655456100000|2022-06-17 08:55:00|7378.6|7355.2|7381.7|7358.3|7384.2|7360.8|7377.5|7354.1|0
1655456400000|2022-06-17 09:00:00|7381.5|7358.1|7392.2|7368.8|7392.2|7368.8|7379.4|7356|0
1655456700000|2022-06-17 09:05:00|7392.4|7369|7389|7365.6|7392.5|7369.1|7384.6|7361.2|0
1655457000000|2022-06-17 09:10:00|7388.7|7365.3|7395|7371.6|7396.5|7373.1|7386.8|7363.4|0
1655457300000|2022-06-17 09:15:00|7394.8|7371.4|7376.9|7370.9|7401.9|7395.9|7374.9|7368.9|697
1655457600000|2022-06-17 09:20:00|7374.9|7368.9|7371.9|7365.9|7377.9|7371.9|7371.9|7365.9|3280
1655457900000|2022-06-17 09:25:00|7373.9|7367.9|7380.9|7374.9|7382.9|7376.9|7372.9|7366.9|165
1655458200000|2022-06-17 09:30:00|7379.9|7373.9|7371.9|7365.9|7379.9|7373.9|7369.9|7363.9|202
1655458500000|2022-06-17 09:35:00|7372.9|7366.9|7368.9|7362.9|7378.9|7372.9|7367.9|7361.9|181
1655458800000|2022-06-17 09:40:00|7369.9|7363.9|7355.9|7349.9|7369.9|7363.9|7355.9|7349.9|272
1655459100000|2022-06-17 09:45:00|7354.9|7348.9|7349.9|7343.9|7355.9|7349.9|7345.9|7339.9|397
1655459400000|2022-06-17 09:50:00|7352.9|7346.9|7361.9|7355.9|7363.9|7357.9|7352.9|7346.9|235
1655459700000|2022-06-17 09:55:00|7362.9|7356.9|7363.9|7357.9|7365.9|7359.9|7359.9|7353.9|237
1655460000000|2022-06-17 10:00:00|7364.4|7358.4|7365.4|7359.4|7367.4|7361.4|7360.4|7354.4|182
1655460300000|2022-06-17 10:05:00|7364.4|7358.4|7364.4|7358.4|7367.4|7361.4|7361.4|7355.4|283
1655460600000|2022-06-17 10:10:00|7365.4|7359.4|7366.4|7360.4|7367.4|7361.4|7362.9|7356.9|83
1655460900000|2022-06-17 10:15:00|7365.9|7359.9|7368.4|7362.4|7368.9|7362.9|7362.9|7356.9|104
1655461200000|2022-06-17 10:20:00|7367.9|7361.9|7371.4|7365.4|7373.4|7367.4|7365.9|7359.9|66
1655461500000|2022-06-17 10:25:00|7370.9|7364.9|7387.4|7381.4|7389.9|7383.9|7368.4|7362.4|444
1655461800000|2022-06-17 10:30:00|7386.4|7380.4|7403.9|7397.9|7405.9|7399.9|7385.4|7379.4|414
1655462100000|2022-06-17 10:35:00|7403.4|7397.4|7452.9|7446.9|7453.4|7447.4|7400.9|7394.9|955
1655462400000|2022-06-17 10:40:00|7453.4|7447.4|7450.9|7444.9|7462.9|7456.9|7443.9|7437.9|1119
1655462700000|2022-06-17 10:45:00|7450.4|7444.4|7489.9|7483.9|7490.4|7484.4|7434.4|7428.4|1308
1655463000000|2022-06-17 10:50:00|7489.4|7483.4|7499.9|7493.9|7501.4|7495.4|7480.4|7474.4|1396
1655463300000|2022-06-17 10:55:00|7498.4|7492.4|7496.4|7490.4|7512.4|7506.4|7494.4|7488.4|660
1655463600000|2022-06-17 11:00:00|7495.9|7489.9|7483.4|7477.4|7497.9|7491.9|7482.4|7476.4|310
1655463900000|2022-06-17 11:05:00|7482.9|7476.9|7478.4|7472.4|7484.9|7478.9|7477.4|7471.4|359
1655464200000|2022-06-17 11:10:00|7478.9|7472.9|7474.9|7468.9|7478.9|7472.9|7468.9|7462.9|140
1655464500000|2022-06-17 11:15:00|7475.4|7469.4|7468.9|7462.9|7478.9|7472.9|7468.4|7462.4|147
1655464800000|2022-06-17 11:20:00|7469.9|7463.9|7478.4|7472.4|7478.9|7472.9|7469.9|7463.9|108
1655465100000|2022-06-17 11:25:00|7477.9|7471.9|7487.4|7481.4|7487.4|7481.4|7470.9|7464.9|97
1655465400000|2022-06-17 11:30:00|7485.9|7479.9|7476.9|7470.9|7486.9|7480.9|7476.9|7470.9|80
1655465700000|2022-06-17 11:35:00|7475.9|7469.9|7477.9|7471.9|7481.9|7475.9|7469.9|7463.9|183
1655466000000|2022-06-17 11:40:00|7478.4|7472.4|7477.9|7471.9|7484.9|7478.9|7474.4|7468.4|200
1655466300000|2022-06-17 11:45:00|7477.4|7471.4|7468.4|7462.4|7477.4|7471.4|7468.4|7462.4|169
1655466600000|2022-06-17 11:50:00|7468.9|7462.9|7467.4|7461.4|7470.9|7464.9|7465.4|7459.4|134
1655466900000|2022-06-17 11:55:00|7467.9|7461.9|7465.9|7459.9|7467.9|7461.9|7462.4|7456.4|256
1655467200000|2022-06-17 12:00:00|7465.4|7459.4|7464.4|7458.4|7466.4|7460.4|7458.9|7452.9|180
1655467500000|2022-06-17 12:05:00|7464.9|7458.9|7458.9|7452.9|7464.9|7458.9|7457.4|7451.4|194
1655467800000|2022-06-17 12:10:00|7458.4|7452.4|7456.9|7450.9|7461.9|7455.9|7455.4|7449.4|137
1655468100000|2022-06-17 12:15:00|7457.9|7451.9|7459.9|7453.9|7460.4|7454.4|7455.9|7449.9|113
1655468400000|2022-06-17 12:20:00|7460.4|7454.4|7472.4|7466.4|7472.4|7466.4|7455.9|7449.9|181
1655468700000|2022-06-17 12:25:00|7472.9|7466.9|7472.9|7466.9|7473.4|7467.4|7469.9|7463.9|145
1655469000000|2022-06-17 12:30:00|7473.4|7467.4|7474.9|7468.9|7479.4|7473.4|7472.9|7466.9|117
1655469300000|2022-06-17 12:35:00|7473.9|7467.9|7470.4|7464.4|7479.4|7473.4|7466.4|7460.4|84
1655469600000|2022-06-17 12:40:00|7470.9|7464.9|7470.9|7464.9|7474.9|7468.9|7465.4|7459.4|110
1655469900000|2022-06-17 12:45:00|7470.4|7464.4|7465.4|7459.4|7470.4|7464.4|7462.4|7456.4|74
1655470200000|2022-06-17 12:50:00|7466.4|7460.4|7466.9|7460.9|7470.4|7464.4|7464.4|7458.4|92
1655470500000|2022-06-17 12:55:00|7467.4|7461.4|7466.9|7460.9|7468.4|7462.4|7461.9|7455.9|31
1655470800000|2022-06-17 13:00:00|7465.9|7459.9|7464.4|7458.4|7465.9|7459.9|7460.4|7454.4|156
1655471100000|2022-06-17 13:05:00|7465.4|7459.4|7463.4|7457.4|7465.9|7459.9|7461.9|7455.9|289
1655471400000|2022-06-17 13:10:00|7461.9|7455.9|7460.4|7454.4|7465.9|7459.9|7458.9|7452.9|507
1655471700000|2022-06-17 13:15:00|7460.9|7454.9|7463.9|7457.9|7470.4|7464.4|7460.9|7454.9|131
1655472000000|2022-06-17 13:20:00|7463.4|7457.4|7468.4|7462.4|7469.4|7463.4|7461.4|7455.4|294
1655472300000|2022-06-17 13:25:00|7470.9|7464.9|7473.4|7467.4|7474.9|7468.9|7466.9|7460.9|317
1655472600000|2022-06-17 13:30:00|7472.9|7466.9|7436.4|7430.4|7487.4|7481.4|7435.4|7429.4|2118
1655472900000|2022-06-17 13:35:00|7436.9|7430.9|7424.9|7418.9|7449.4|7443.4|7423.9|7417.9|1036
1655473200000|2022-06-17 13:40:00|7424.4|7418.4|7447.4|7441.4|7456.4|7450.4|7424.4|7418.4|756
1655473500000|2022-06-17 13:45:00|7447.9|7441.9|7420.4|7414.4|7454.4|7448.4|7412.9|7406.9|746
1655473800000|2022-06-17 13:50:00|7419.9|7413.9|7431.9|7425.9|7440.4|7434.4|7419.4|7413.4|240
1655474100000|2022-06-17 13:55:00|7431.4|7425.4|7419.4|7413.4|7440.9|7434.9|7409.4|7403.4|239
1655474400000|2022-06-17 14:00:00|7419.9|7413.9|7390.9|7384.9|7420.4|7414.4|7382.9|7376.9|521
1655474700000|2022-06-17 14:05:00|7391.4|7385.4|7354.9|7348.9|7395.4|7389.4|7354.4|7348.4|819
1655475000000|2022-06-17 14:10:00|7355.9|7349.9|7347.4|7341.4|7359.9|7353.9|7340.9|7334.9|891
1655475300000|2022-06-17 14:15:00|7346.9|7340.9|7314.9|7308.9|7352.4|7346.4|7313.4|7307.4|705
1655475600000|2022-06-17 14:20:00|7315.4|7309.4|7325.9|7319.9|7326.9|7320.9|7302.4|7296.4|476
1655475900000|2022-06-17 14:25:00|7324.9|7318.9|7335.9|7329.9|7343.4|7337.4|7324.4|7318.4|416
1655476200000|2022-06-17 14:30:00|7336.4|7330.4|7324.4|7318.4|7339.4|7333.4|7321.9|7315.9|792
1655476500000|2022-06-17 14:35:00|7324.9|7318.9|7330.9|7324.9|7336.9|7330.9|7311.4|7305.4|548
1655476800000|2022-06-17 14:40:00|7330.4|7324.4|7328.9|7322.9|7330.9|7324.9|7315.4|7309.4|332
1655477100000|2022-06-17 14:45:00|7328.4|7322.4|7308.9|7302.9|7329.4|7323.4|7301.4|7295.4|500
1655477400000|2022-06-17 14:50:00|7308.4|7302.4|7293.9|7287.9|7315.9|7309.9|7290.9|7284.9|541
1655477700000|2022-06-17 14:55:00|7294.4|7288.4|7297.4|7291.4|7302.9|7296.9|7288.4|7282.4|589
1655478000000|2022-06-17 15:00:00|7295.9|7289.9|7305.9|7299.9|7310.9|7304.9|7278.4|7272.4|461
1655478300000|2022-06-17 15:05:00|7306.4|7300.4|7332.4|7326.4|7332.4|7326.4|7305.9|7299.9|599
1655478600000|2022-06-17 15:10:00|7331.9|7325.9|7319.9|7313.9|7333.4|7327.4|7316.9|7310.9|449
1655478900000|2022-06-17 15:15:00|7319.4|7313.4|7343.4|7337.4|7346.9|7340.9|7318.9|7312.9|640
1655479200000|2022-06-17 15:20:00|7343.9|7337.9|7335.4|7329.4|7345.9|7339.9|7330.4|7324.4|465
1655479500000|2022-06-17 15:25:00|7334.9|7328.9|7345.9|7339.9|7352.4|7346.4|7326.4|7320.4|499
1655479800000|2022-06-17 15:30:00|7346.4|7340.4|7340.9|7334.9|7355.9|7349.9|7340.9|7334.9|286
1655480100000|2022-06-17 15:35:00|7341.4|7335.4|7342.4|7336.4|7344.9|7338.9|7334.9|7328.9|336
1655480400000|2022-06-17 15:40:00|7342.9|7336.9|7333.4|7327.4|7350.9|7344.9|7332.4|7326.4|192
1655480700000|2022-06-17 15:45:00|7332.9|7326.9|7341.9|7335.9|7347.9|7341.9|7326.9|7320.9|207
1655481000000|2022-06-17 15:50:00|7341.4|7335.4|7330.4|7324.4|7343.9|7337.9|7326.4|7320.4|281
1655481300000|2022-06-17 15:55:00|7329.9|7323.9|7338.9|7332.9|7341.9|7335.9|7328.4|7322.4|414
1655481600000|2022-06-17 16:00:00|7335.9|7329.9|7330.9|7324.9|7335.9|7329.9|7325.9|7319.9|189
1655481900000|2022-06-17 16:05:00|7329.9|7323.9|7334.9|7328.9|7336.9|7330.9|7322.9|7316.9|286
1655482200000|2022-06-17 16:10:00|7333.9|7327.9|7341.9|7335.9|7342.9|7336.9|7330.9|7324.9|126
1655482500000|2022-06-17 16:15:00|7343.9|7337.9|7334.9|7328.9|7347.9|7341.9|7332.9|7326.9|212
1655482800000|2022-06-17 16:20:00|7332.9|7326.9|7336.9|7330.9|7337.9|7331.9|7327.9|7321.9|234
1655483100000|2022-06-17 16:25:00|7335.9|7329.9|7334.9|7328.9|7339.9|7333.9|7332.9|7326.9|210
1655483400000|2022-06-17 16:30:00|7335.9|7329.9|7338.9|7332.9|7338.9|7332.9|7325.9|7319.9|336
1655483700000|2022-06-17 16:35:00|7337.9|7331.9|7343.9|7337.9|7343.9|7337.9|7332.9|7326.9|315
1655484000000|2022-06-17 16:40:00|7341.9|7335.9|7344.9|7338.9|7344.9|7338.9|7334.9|7328.9|416
1655484300000|2022-06-17 16:45:00|7345.9|7339.9|7342.9|7336.9|7346.9|7340.9|7339.9|7333.9|280
1655484600000|2022-06-17 16:50:00|7343.9|7337.9|7339.9|7333.9|7346.9|7340.9|7334.9|7328.9|143
1655484900000|2022-06-17 16:55:00|7341.9|7335.9|7342.9|7336.9|7345.9|7339.9|7334.9|7328.9|115
1655485200000|2022-06-17 17:00:00|7341.9|7335.9|7352.9|7346.9|7354.9|7348.9|7335.9|7329.9|727
1655485500000|2022-06-17 17:05:00|7351.9|7345.9|7368.9|7362.9|7371.9|7365.9|7351.9|7345.9|314
1655485800000|2022-06-17 17:10:00|7369.9|7363.9|7364.9|7358.9|7373.9|7367.9|7361.9|7355.9|198
1655486100000|2022-06-17 17:15:00|7365.9|7359.9|7357.9|7351.9|7366.9|7360.9|7356.9|7350.9|159
1655486400000|2022-06-17 17:20:00|7358.9|7352.9|7360.9|7354.9|7361.9|7355.9|7354.9|7348.9|182
1655486700000|2022-06-17 17:25:00|7357.9|7351.9|7352.9|7346.9|7357.9|7351.9|7349.9|7343.9|179
1655487000000|2022-06-17 17:30:00|7354.9|7348.9|7349.9|7343.9|7356.9|7350.9|7341.9|7335.9|136
1655487300000|2022-06-17 17:35:00|7351.9|7345.9|7344.9|7338.9|7351.9|7345.9|7343.9|7337.9|107
1655487600000|2022-06-17 17:40:00|7346.9|7340.9|7352.9|7346.9|7352.9|7346.9|7344.9|7338.9|104
1655487900000|2022-06-17 17:45:00|7348.9|7342.9|7337.9|7331.9|7350.9|7344.9|7333.9|7327.9|287
1655488200000|2022-06-17 17:50:00|7336.9|7330.9|7338.9|7332.9|7344.9|7338.9|7335.9|7329.9|281
1655488500000|2022-06-17 17:55:00|7339.9|7333.9|7339.9|7333.9|7346.9|7340.9|7335.9|7329.9|145
1655488800000|2022-06-17 18:00:00|7337.9|7331.9|7343.9|7337.9|7349.9|7343.9|7336.9|7330.9|134
1655489100000|2022-06-17 18:05:00|7342.9|7336.9|7342.9|7336.9|7346.9|7340.9|7334.9|7328.9|133
1655489400000|2022-06-17 18:10:00|7343.9|7337.9|7345.9|7339.9|7345.9|7339.9|7337.9|7331.9|97
1655489700000|2022-06-17 18:15:00|7344.9|7338.9|7338.9|7332.9|7349.9|7343.9|7337.9|7331.9|177
1655490000000|2022-06-17 18:20:00|7339.9|7333.9|7339.9|7333.9|7345.9|7339.9|7336.9|7330.9|164
1655490300000|2022-06-17 18:25:00|7340.9|7334.9|7336.9|7330.9|7343.9|7337.9|7336.9|7330.9|113
1655490600000|2022-06-17 18:30:00|7335.9|7329.9|7330.9|7324.9|7335.9|7329.9|7323.9|7317.9|269
1655490900000|2022-06-17 18:35:00|7333.9|7327.9|7339.9|7333.9|7339.9|7333.9|7331.9|7325.9|118
1655491200000|2022-06-17 18:40:00|7340.9|7334.9|7334.9|7328.9|7345.9|7339.9|7333.9|7327.9|170
1655491500000|2022-06-17 18:45:00|7335.9|7329.9|7333.9|7327.9|7339.9|7333.9|7329.9|7323.9|183
1655491800000|2022-06-17 18:50:00|7332.9|7326.9|7334.9|7328.9|7335.9|7329.9|7325.9|7319.9|330
1655492100000|2022-06-17 18:55:00|7335.9|7329.9|7345.3|7321.9|7345.3|7335.9|7330.9|7321.9|194
1655492400000|2022-06-17 19:00:00|7345.4|7322|7334|7310.6|7348.2|7324.8|7331.6|7308.2|0
1655492700000|2022-06-17 19:05:00|7334.2|7310.8|7325.5|7302.1|7335.5|7312.1|7325.5|7302.1|0
1655493000000|2022-06-17 19:10:00|7325.6|7302.2|7310.8|7287.4|7326.1|7302.7|7304|7280.6|0
1655493300000|2022-06-17 19:15:00|7310.7|7287.3|7321.4|7298|7322.8|7299.4|7302.9|7279.5|0
1655493600000|2022-06-17 19:20:00|7321.5|7298.1|7344.9|7321.5|7349.1|7325.7|7321.5|7298.1|0
1655493900000|2022-06-17 19:25:00|7344.7|7321.3|7343.3|7319.9|7351.1|7327.7|7340.3|7316.9|0
1655494200000|2022-06-17 19:30:00|7342.4|7319|7335.9|7312.5|7342.9|7319.5|7323.6|7300.2|0
1655494500000|2022-06-17 19:35:00|7335.8|7312.4|7338.4|7315|7342.1|7318.7|7331.2|7307.8|0
1655494800000|2022-06-17 19:40:00|7338.3|7314.9|7328.9|7305.5|7338.4|7315|7327.3|7303.9|0
1655495100000|2022-06-17 19:45:00|7328.8|7305.4|7325.6|7302.2|7330.9|7307.5|7323.6|7300.2|0
1655495400000|2022-06-17 19:50:00|7325.1|7301.7|7327.9|7304.5|7331.1|7307.7|7317.9|7294.5|0
1655495700000|2022-06-17 19:55:00|7327.8|7304.4|7325.8|7302.4|7334.8|7311.4|7325.1|7301.7|0
1655496000000|2022-06-17 20:00:00|7326.2|7302.8|7342.9|7319.5|7343.3|7319.9|7324.9|7301.5|0
1655496300000|2022-06-17 20:05:00|7343.2|7319.8|7342.1|7318.7|7345.2|7321.8|7339.3|7315.9|0
1655496600000|2022-06-17 20:10:00|7341.9|7318.5|7332.4|7309|7342.9|7319.5|7329.3|7305.9|0
1655496900000|2022-06-17 20:15:00|7332.1|7308.7|7335.3|7311.9|7336|7312.6|7332|7308.6|0
1655497200000|2022-06-17 20:20:00|7335.6|7312.2|7342.5|7319.1|7342.9|7319.5|7335.6|7312.2|0
1655497500000|2022-06-17 20:25:00|7342.1|7318.7|7341.9|7318.5|7344.8|7321.4|7339.7|7316.3|0
1655497800000|2022-06-17 20:30:00|7341.7|7318.3|7343.7|7320.3|7344.4|7321|7339.7|7316.3|0
1655498100000|2022-06-17 20:35:00|7342.7|7319.3|7342.5|7319.1|7343.7|7320.3|7340.4|7317|0
1655498400000|2022-06-17 20:40:00|7343|7319.6|7343.7|7320.3|7344.4|7321|7341.3|7317.9|0
1655498700000|2022-06-17 20:45:00|7343.5|7320.1|7337.9|7314.5|7343.8|7320.4|7337.9|7314.5|0
1655499000000|2022-06-17 20:50:00|7337.7|7314.3|7338.9|7315.5|7339.7|7316.3|7335.7|7312.3|0
1655499300000|2022-06-17 20:55:00|7339.2|7315.8|7338.6|7315.2|7340.4|7317|7336.2|7312.8|0
1655499600000|2022-06-17 21:00:00|7337.2|7313.8|7337.2|7313.8|7337.2|7313.8|7337.2|7313.8|0
1655676000000|2022-06-19 22:00:00|7369|7345.6|7368|7344.6|7378.5|7355.1|7366.4|7343|0
1655676300000|2022-06-19 22:05:00|7368.2|7344.8|7355.8|7332.4|7369.1|7345.7|7355.7|7332.3|0
1655676600000|2022-06-19 22:10:00|7356|7332.6|7362.8|7339.4|7363.2|7339.8|7355.7|7332.3|0
1655676900000|2022-06-19 22:15:00|7363.2|7339.8|7366.3|7342.9|7368.9|7345.5|7362.5|7339.1|0
1655677200000|2022-06-19 22:20:00|7366.4|7343|7365.9|7342.5|7366.5|7343.1|7359|7335.6|0
1655677500000|2022-06-19 22:25:00|7366|7342.6|7370.3|7346.9|7373.3|7349.9|7366|7342.6|0
1655677800000|2022-06-19 22:30:00|7354.6|7331.2|7358.4|7335|7360.8|7337.4|7353.6|7330.2|0
1655678100000|2022-06-19 22:35:00|7358.2|7334.8|7366.4|7343|7367.2|7343.8|7357.6|7334.2|0
1655678400000|2022-06-19 22:40:00|7366.2|7342.8|7364.8|7341.4|7367.6|7344.2|7363.2|7339.8|0
1655678700000|2022-06-19 22:45:00|7364.5|7341.1|7364|7340.6|7367|7343.6|7363.6|7340.2|0
1655679000000|2022-06-19 22:50:00|7363.7|7340.3|7365|7341.6|7367.4|7344|7363.6|7340.2|0
1655679300000|2022-06-19 22:55:00|7365.3|7341.9|7367.7|7344.3|7367.8|7344.4|7364.2|7340.8|0
1655679600000|2022-06-19 23:00:00|7367.5|7344.1|7364.6|7341.2|7367.9|7344.5|7363.9|7340.5|0
1655679900000|2022-06-19 23:05:00|7364.2|7340.8|7363.4|7340|7366|7342.6|7361.2|7337.8|0
1655680200000|2022-06-19 23:10:00|7363.2|7339.8|7361.8|7338.4|7364.8|7341.4|7361|7337.6|0
1655680500000|2022-06-19 23:15:00|7361.6|7338.2|7362|7338.6|7362.6|7339.2|7358.2|7334.8|0
1655680800000|2022-06-19 23:20:00|7361.8|7338.4|7362.6|7339.2|7363.2|7339.8|7359.4|7336|0
1655681100000|2022-06-19 23:25:00|7362.4|7339|7366|7342.6|7367.8|7344.4|7362.4|7339|0
1655681400000|2022-06-19 23:30:00|7365.8|7342.4|7366|7342.6|7367.2|7343.8|7363|7339.6|0
1655681700000|2022-06-19 23:35:00|7366.2|7342.8|7363.8|7340.4|7368|7344.6|7362.2|7338.8|0
1655682000000|2022-06-19 23:40:00|7363.6|7340.2|7366|7342.6|7367.2|7343.8|7363.2|7339.8|0
1655682300000|2022-06-19 23:45:00|7366.2|7342.8|7372.7|7349.3|7373.1|7349.7|7365.8|7342.4|0
1655682600000|2022-06-19 23:50:00|7372.9|7349.5|7376.2|7352.8|7377.9|7354.5|7372.9|7349.5|0
1655682900000|2022-06-19 23:55:00|7376.3|7352.9|7374.5|7351.1|7376.7|7353.3|7372.9|7349.5|0
1655683200000|2022-06-20 00:00:00|7374.3|7350.9|7357.1|7333.7|7375.1|7351.7|7357.1|7333.7|0
1655683500000|2022-06-20 00:05:00|7356.8|7333.4|7355.7|7332.3|7360.3|7336.9|7351.9|7328.5|0
1655683800000|2022-06-20 00:10:00|7355.9|7332.5|7345.1|7321.7|7355.9|7332.5|7342.3|7318.9|0
1655684100000|2022-06-20 00:15:00|7345.3|7321.9|7344.8|7321.4|7346.6|7323.2|7335.7|7312.3|0
1655684400000|2022-06-20 00:20:00|7343.9|7320.5|7348.7|7325.3|7350.2|7326.8|7340.1|7316.7|0
1655684700000|2022-06-20 00:25:00|7349|7325.6|7349.3|7325.9|7353.3|7329.9|7348.8|7325.4|0
1655685000000|2022-06-20 00:30:00|7349.1|7325.7|7354.4|7331|7354.8|7331.4|7348.4|7325|0
1655685300000|2022-06-20 00:35:00|7353.9|7330.5|7355.7|7332.3|7356.8|7333.4|7352.1|7328.7|0
1655685600000|2022-06-20 00:40:00|7355.5|7332.1|7355.9|7332.5|7358|7334.6|7352.2|7328.8|0
1655685900000|2022-06-20 00:45:00|7356|7332.6|7355.1|7331.7|7357.8|7334.4|7353.1|7329.7|0
1655686200000|2022-06-20 00:50:00|7354.9|7331.5|7350.6|7327.2|7357.1|7333.7|7349.9|7326.5|0
1655686500000|2022-06-20 00:55:00|7350.2|7326.8|7333.7|7310.3|7354.6|7331.2|7332.4|7309|0
1655686800000|2022-06-20 01:00:00|7333.6|7310.2|7340|7316.6|7341|7317.6|7333.3|7309.9|0
1655687100000|2022-06-20 01:05:00|7339.6|7316.2|7338.7|7315.3|7339.8|7316.4|7334.7|7311.3|0
1655687400000|2022-06-20 01:10:00|7338.2|7314.8|7338.5|7315.1|7338.7|7315.3|7333.1|7309.7|0
1655687700000|2022-06-20 01:15:00|7338.3|7314.9|7326.2|7320.2|7338.3|7327.2|7299.2|7293.2|1780
1655688000000|2022-06-20 01:20:00|7324.2|7318.2|7333.2|7327.2|7335.2|7329.2|7318.2|7312.2|845
1655688300000|2022-06-20 01:25:00|7332.2|7326.2|7330.2|7324.2|7339.2|7333.2|7326.2|7320.2|518
1655688600000|2022-06-20 01:30:00|7329.2|7323.2|7341.2|7335.2|7352.2|7346.2|7315.2|7309.2|2561
1655688900000|2022-06-20 01:35:00|7342.2|7336.2|7312.2|7306.2|7356.2|7350.2|7308.2|7302.2|2411
1655689200000|2022-06-20 01:40:00|7313.2|7307.2|7338.2|7332.2|7338.2|7332.2|7291.2|7285.2|2371
1655689500000|2022-06-20 01:45:00|7339.2|7333.2|7316.2|7310.2|7342.2|7336.2|7316.2|7310.2|1267
1655689800000|2022-06-20 01:50:00|7315.2|7309.2|7292.2|7286.2|7319.2|7313.2|7292.2|7286.2|1796
1655690100000|2022-06-20 01:55:00|7291.2|7285.2|7273.2|7267.2|7291.2|7285.2|7265.2|7259.2|1874
1655690400000|2022-06-20 02:00:00|7272.2|7266.2|7271.2|7265.2|7282.2|7276.2|7260.2|7254.2|1828
1655690700000|2022-06-20 02:05:00|7272.2|7266.2|7297.2|7291.2|7298.2|7292.2|7270.2|7264.2|1202
1655691000000|2022-06-20 02:10:00|7298.2|7292.2|7307.2|7301.2|7309.2|7303.2|7286.2|7280.2|853
1655691300000|2022-06-20 02:15:00|7306.2|7300.2|7306.2|7300.2|7315.2|7309.2|7297.2|7291.2|743
1655691600000|2022-06-20 02:20:00|7307.2|7301.2|7305.2|7299.2|7310.2|7304.2|7292.2|7286.2|959
1655691900000|2022-06-20 02:25:00|7304.2|7298.2|7302.2|7296.2|7306.2|7300.2|7285.2|7279.2|863
1655692200000|2022-06-20 02:30:00|7301.2|7295.2|7331.2|7325.2|7335.2|7329.2|7301.2|7295.2|813
1655692500000|2022-06-20 02:35:00|7332.2|7326.2|7345.2|7339.2|7346.2|7340.2|7324.2|7318.2|904
1655692800000|2022-06-20 02:40:00|7346.2|7340.2|7346.2|7340.2|7351.2|7345.2|7337.2|7331.2|1011
1655693100000|2022-06-20 02:45:00|7347.2|7341.2|7350.2|7344.2|7353.2|7347.2|7344.2|7338.2|492
1655693400000|2022-06-20 02:50:00|7352.2|7346.2|7339.2|7333.2|7357.2|7351.2|7338.2|7332.2|516
1655693700000|2022-06-20 02:55:00|7340.2|7334.2|7372.2|7366.2|7374.2|7368.2|7337.2|7331.2|1071
1655694000000|2022-06-20 03:00:00|7371.2|7365.2|7386.2|7380.2|7387.2|7381.2|7367.2|7361.2|993
1655694300000|2022-06-20 03:05:00|7387.2|7381.2|7384.2|7378.2|7399.2|7393.2|7382.2|7376.2|1062
1655694600000|2022-06-20 03:10:00|7385.2|7379.2|7393.2|7387.2|7393.2|7387.2|7378.2|7372.2|652
1655694900000|2022-06-20 03:15:00|7394.2|7388.2|7403.2|7397.2|7409.2|7403.2|7393.2|7387.2|975
1655695200000|2022-06-20 03:20:00|7402.2|7396.2|7365.2|7359.2|7402.2|7396.2|7363.2|7357.2|1779
1655695500000|2022-06-20 03:25:00|7364.2|7358.2|7366.2|7360.2|7366.2|7360.2|7349.2|7343.2|805
1655695800000|2022-06-20 03:30:00|7364.2|7358.2|7367.2|7361.2|7374.2|7368.2|7361.2|7355.2|639
1655696100000|2022-06-20 03:35:00|7368.2|7362.2|7382.2|7376.2|7389.2|7383.2|7368.2|7362.2|987
1655696400000|2022-06-20 03:40:00|7383.2|7377.2|7372.2|7366.2|7387.2|7381.2|7371.2|7365.2|620
1655696700000|2022-06-20 03:45:00|7374.2|7368.2|7367.2|7361.2|7377.2|7371.2|7366.2|7360.2|434
1655697000000|2022-06-20 03:50:00|7366.2|7360.2|7372.2|7366.2|7375.2|7369.2|7364.2|7358.2|479
1655697300000|2022-06-20 03:55:00|7371.2|7365.2|7375.2|7369.2|7377.2|7371.2|7368.2|7362.2|588
1655697600000|2022-06-20 04:00:00|7383.5|7360.1|7381.3|7357.9|7384.1|7360.7|7380.4|7357|0
1655697900000|2022-06-20 04:05:00|7381.1|7357.7|7380.4|7357|7382.4|7359|7380.4|7357|0
1655698200000|2022-06-20 04:10:00|7380.3|7356.9|7375|7351.6|7380.3|7356.9|7374.5|7351.1|0
1655698500000|2022-06-20 04:15:00|7375.2|7351.8|7380|7356.6|7382.6|7359.2|7375|7351.6|0
1655698800000|2022-06-20 04:20:00|7380.2|7356.8|7380.9|7357.5|7382.4|7359|7379.3|7355.9|0
1655699100000|2022-06-20 04:25:00|7381.3|7357.9|7379.1|7355.7|7381.9|7358.5|7378.6|7355.2|0
1655699400000|2022-06-20 04:30:00|7379.3|7355.9|7379.7|7356.3|7381.9|7358.5|7378.6|7355.2|0
1655699700000|2022-06-20 04:35:00|7379.9|7356.5|7382.4|7359|7382.8|7359.4|7379.5|7356.1|0
1655700000000|2022-06-20 04:40:00|7382.2|7358.8|7380.8|7357.4|7382.2|7358.8|7379.3|7355.9|0
1655700300000|2022-06-20 04:45:00|7380.9|7357.5|7377.3|7353.9|7381.7|7358.3|7376.6|7353.2|0
1655700600000|2022-06-20 04:50:00|7377.1|7353.7|7373.7|7350.3|7378.8|7355.4|7372.8|7349.4|0
1655700900000|2022-06-20 04:55:00|7373.8|7350.4|7370.2|7346.8|7374|7350.6|7369.1|7345.7|0
1655701200000|2022-06-20 05:00:00|7370.4|7347|7356.2|7350.2|7375.2|7369.2|7353.2|7346.8|1415
1655701500000|2022-06-20 05:05:00|7355.2|7349.2|7367.2|7361.2|7368.2|7362.2|7348.2|7342.2|704
1655701800000|2022-06-20 05:10:00|7366.2|7360.2|7350.2|7344.2|7367.2|7361.2|7339.2|7333.2|939
1655702100000|2022-06-20 05:15:00|7349.2|7343.2|7345.2|7339.2|7356.2|7350.2|7337.2|7331.2|594
1655702400000|2022-06-20 05:20:00|7344.2|7338.2|7360.2|7354.2|7364.2|7358.2|7340.2|7334.2|826
1655702700000|2022-06-20 05:25:00|7359.2|7353.2|7363.2|7357.2|7367.2|7361.2|7352.2|7346.2|608
1655703000000|2022-06-20 05:30:00|7364.2|7358.2|7373.2|7367.2|7375.2|7369.2|7359.2|7353.2|622
1655703300000|2022-06-20 05:35:00|7372.2|7366.2|7368.2|7362.2|7378.2|7372.2|7365.2|7359.2|574
1655703600000|2022-06-20 05:40:00|7369.2|7363.2|7377.2|7371.2|7383.2|7377.2|7369.2|7363.2|635
1655703900000|2022-06-20 05:45:00|7378.2|7372.2|7379.2|7373.2|7388.2|7382.2|7374.2|7368.2|590
1655704200000|2022-06-20 05:50:00|7381.2|7375.2|7375.2|7369.2|7386.2|7380.2|7367.2|7361.2|512
1655704500000|2022-06-20 05:55:00|7374.2|7368.2|7370.2|7364.2|7388.2|7382.2|7369.2|7363.2|604
1655704800000|2022-06-20 06:00:00|7371.2|7365.2|7359.2|7353.2|7380.2|7374.2|7359.2|7353.2|611
1655705100000|2022-06-20 06:05:00|7360.2|7354.2|7363.2|7357.2|7367.2|7361.2|7360.2|7354.2|471
1655705400000|2022-06-20 06:10:00|7362.2|7356.2|7370.2|7364.2|7372.2|7366.2|7362.2|7356.2|644
1655705700000|2022-06-20 06:15:00|7371.2|7365.2|7387.2|7381.2|7388.2|7382.2|7368.2|7362.2|570
1655706000000|2022-06-20 06:20:00|7388.2|7382.2|7382.2|7376.2|7389.2|7383.2|7381.2|7375.2|568
1655706300000|2022-06-20 06:25:00|7383.2|7377.2|7385.2|7379.2|7387.2|7381.2|7379.2|7373.2|274
1655706600000|2022-06-20 06:30:00|7384.2|7378.2|7379.2|7373.2|7388.2|7382.2|7374.2|7368.2|511
1655706900000|2022-06-20 06:35:00|7378.2|7372.2|7384.2|7378.2|7386.2|7380.2|7372.2|7366.2|483
1655707200000|2022-06-20 06:40:00|7383.2|7377.2|7383.2|7377.2|7387.2|7381.2|7375.2|7369.2|688
1655707500000|2022-06-20 06:45:00|7384.2|7378.2|7392.2|7386.2|7395.2|7389.2|7384.2|7378.2|551
1655707800000|2022-06-20 06:50:00|7391.2|7385.2|7399.2|7393.2|7400.2|7394.2|7389.2|7383.2|494
1655708100000|2022-06-20 06:55:00|7398.2|7392.2|7397.2|7391.2|7407.2|7401.2|7397.2|7391.2|975
1655708400000|2022-06-20 07:00:00|7398.2|7392.2|7403.2|7397.2|7412.2|7406.2|7395.2|7389.2|1181
1655708700000|2022-06-20 07:05:00|7402.2|7396.2|7390.2|7384.2|7402.2|7396.2|7385.2|7379.2|641
1655709000000|2022-06-20 07:10:00|7391.2|7385.2|7391.2|7385.2|7394.2|7388.2|7386.2|7380.2|527
1655709300000|2022-06-20 07:15:00|7392.2|7386.2|7389.2|7383.2|7393.2|7387.2|7381.2|7375.2|431
1655709600000|2022-06-20 07:20:00|7388.2|7382.2|7388.2|7382.2|7394.2|7388.2|7385.2|7379.2|596
1655709900000|2022-06-20 07:25:00|7389.2|7383.2|7387.2|7381.2|7394.2|7388.2|7386.2|7380.2|584
1655710200000|2022-06-20 07:30:00|7388.2|7382.2|7389.2|7383.2|7395.2|7389.2|7385.2|7379.2|984
1655710500000|2022-06-20 07:35:00|7390.2|7384.2|7396.2|7390.2|7398.2|7392.2|7389.2|7383.2|568
1655710800000|2022-06-20 07:40:00|7397.2|7391.2|7388.2|7382.2|7397.2|7391.2|7384.2|7378.2|427
1655711100000|2022-06-20 07:45:00|7389.2|7383.2|7389.2|7383.2|7393.2|7387.2|7385.2|7379.2|494
1655711400000|2022-06-20 07:50:00|7390.2|7384.2|7390.2|7384.2|7393.2|7387.2|7385.2|7379.2|770
1655711700000|2022-06-20 07:55:00|7391.2|7385.2|7398.2|7392.2|7398.2|7392.2|7390.2|7384.2|935
1655712000000|2022-06-20 08:00:00|7399.2|7393.2|7398.2|7392.2|7403.2|7397.2|7395.2|7389.2|1042
1655712300000|2022-06-20 08:05:00|7399.2|7393.2|7412.2|7406.2|7413.2|7407.2|7396.2|7390.2|1564
1655712600000|2022-06-20 08:10:00|7411.2|7405.2|7414.2|7408.2|7414.2|7408.2|7404.2|7398.2|1851
1655712900000|2022-06-20 08:15:00|7413.2|7407.2|7418.2|7412.2|7421.2|7415.2|7411.2|7405.2|2044
1655713200000|2022-06-20 08:20:00|7419.2|7413.2|7412.2|7406.2|7420.2|7414.2|7412.2|7406.2|400
1655713500000|2022-06-20 08:25:00|7411.2|7405.2|7412.2|7406.2|7416.2|7410.2|7409.2|7403.2|346
1655713800000|2022-06-20 08:30:00|7419.2|7395.8|7422.3|7398.9|7423.2|7399.8|7416.8|7393.4|0
1655714100000|2022-06-20 08:35:00|7422.1|7398.7|7427.2|7403.8|7427.2|7403.8|7416.6|7393.2|0
1655714400000|2022-06-20 08:40:00|7427.4|7404|7428.1|7404.7|7432|7408.6|7426.7|7403.3|0
1655714700000|2022-06-20 08:45:00|7428.3|7404.9|7430|7406.6|7431|7407.6|7427.7|7404.3|0
1655715000000|2022-06-20 08:50:00|7429.8|7406.4|7430|7406.6|7431.3|7407.9|7425.9|7402.5|0
1655715300000|2022-06-20 08:55:00|7429.8|7406.4|7427.9|7404.5|7431.1|7407.7|7426.7|7403.3|0
1655715600000|2022-06-20 09:00:00|7427.8|7404.4|7421.6|7398.2|7428.2|7404.8|7421|7397.6|0
1655715900000|2022-06-20 09:05:00|7421.2|7397.8|7416.1|7392.7|7421.9|7398.5|7414.7|7391.3|0
1655716200000|2022-06-20 09:10:00|7416.3|7392.9|7415.5|7392.1|7416.9|7393.5|7413.2|7389.8|0
1655716500000|2022-06-20 09:15:00|7415.3|7391.9|7401.2|7395.2|7415.3|7404.2|7399.2|7391.4|392
1655716800000|2022-06-20 09:20:00|7400.2|7394.2|7404.2|7398.2|7404.2|7398.2|7397.2|7391.2|93
1655717100000|2022-06-20 09:25:00|7403.2|7397.2|7402.2|7396.2|7404.2|7398.2|7401.2|7395.2|66
1655717400000|2022-06-20 09:30:00|7401.2|7395.2|7399.2|7393.2|7403.2|7397.2|7399.2|7393.2|54
1655717700000|2022-06-20 09:35:00|7397.2|7391.2|7396.2|7390.2|7400.2|7394.2|7396.2|7390.2|45
1655718000000|2022-06-20 09:40:00|7397.2|7391.2|7394.2|7388.2|7398.2|7392.2|7392.2|7386.2|90
1655718300000|2022-06-20 09:45:00|7395.2|7389.2|7394.2|7388.2|7398.2|7392.2|7394.2|7388.2|129
1655718600000|2022-06-20 09:50:00|7395.2|7389.2|7392.2|7386.2|7395.2|7389.2|7392.2|7386.2|45
1655718900000|2022-06-20 09:55:00|7395.2|7389.2|7398.2|7392.2|7399.2|7393.2|7393.2|7387.2|57
1655719200000|2022-06-20 10:00:00|7399.7|7393.7|7402.2|7396.2|7404.2|7398.2|7399.7|7393.7|55
1655719500000|2022-06-20 10:05:00|7402.7|7396.7|7404.2|7398.2|7405.7|7399.7|7402.7|7396.7|64
1655719800000|2022-06-20 10:10:00|7403.7|7397.7|7404.2|7398.2|7406.7|7400.7|7401.2|7395.2|42
1655720100000|2022-06-20 10:15:00|7403.7|7397.7|7404.7|7398.7|7404.7|7398.7|7400.2|7394.2|48
1655720400000|2022-06-20 10:20:00|7404.2|7398.2|7400.7|7394.7|7404.7|7398.7|7399.7|7393.7|54
1655720700000|2022-06-20 10:25:00|7400.2|7394.2|7400.2|7394.2|7403.7|7397.7|7399.2|7393.2|215
1655721000000|2022-06-20 10:30:00|7399.7|7393.7|7402.2|7396.2|7403.7|7397.7|7398.7|7392.7|38
1655721300000|2022-06-20 10:35:00|7401.7|7395.7|7400.7|7394.7|7402.7|7396.7|7398.7|7392.7|39
1655721600000|2022-06-20 10:40:00|7400.2|7394.2|7397.2|7391.2|7401.7|7395.7|7397.2|7391.2|44
1655721900000|2022-06-20 10:45:00|7397.7|7391.7|7399.2|7393.2|7404.2|7398.2|7397.2|7391.2|126
1655722200000|2022-06-20 10:50:00|7399.7|7393.7|7398.7|7392.7|7401.7|7395.7|7397.7|7391.7|68
1655722500000|2022-06-20 10:55:00|7398.2|7392.2|7394.7|7388.7|7399.2|7393.2|7394.7|7388.7|60
1655722800000|2022-06-20 11:00:00|7395.2|7389.2|7392.7|7386.7|7398.2|7392.2|7392.2|7386.2|61
1655723100000|2022-06-20 11:05:00|7392.2|7386.2|7392.7|7386.7|7395.7|7389.7|7390.7|7384.7|38
1655723400000|2022-06-20 11:10:00|7391.7|7385.7|7393.7|7387.7|7395.2|7389.2|7390.7|7384.7|72
1655723700000|2022-06-20 11:15:00|7393.2|7387.2|7394.7|7388.7|7395.7|7389.7|7392.7|7386.7|34
1655724000000|2022-06-20 11:20:00|7395.2|7389.2|7394.2|7388.2|7395.2|7389.2|7392.7|7386.7|52
1655724300000|2022-06-20 11:25:00|7394.7|7388.7|7394.2|7388.2|7397.2|7391.2|7393.7|7387.7|30
1655724600000|2022-06-20 11:30:00|7393.7|7387.7|7398.7|7392.7|7399.7|7393.7|7392.7|7386.7|41
1655724900000|2022-06-20 11:35:00|7399.2|7393.2|7400.7|7394.7|7402.2|7396.2|7397.7|7391.7|121
1655725200000|2022-06-20 11:40:00|7400.2|7394.2|7402.7|7396.7|7404.7|7398.7|7400.2|7394.2|121
1655725500000|2022-06-20 11:45:00|7403.2|7397.2|7409.2|7403.2|7409.7|7403.7|7402.7|7396.7|50
1655725800000|2022-06-20 11:50:00|7408.7|7402.7|7408.7|7402.7|7411.7|7405.7|7406.7|7400.7|73
1655726100000|2022-06-20 11:55:00|7409.2|7403.2|7409.7|7403.7|7411.7|7405.7|7407.7|7401.7|73
1655726400000|2022-06-20 12:00:00|7409.2|7403.2|7408.7|7402.7|7412.7|7406.7|7406.7|7400.7|55
1655726700000|2022-06-20 12:05:00|7408.2|7402.2|7411.7|7405.7|7414.7|7408.7|7408.2|7402.2|208
1655727000000|2022-06-20 12:10:00|7412.2|7406.2|7411.2|7405.2|7415.2|7409.2|7409.7|7403.7|124
1655727300000|2022-06-20 12:15:00|7410.7|7404.7|7408.7|7402.7|7413.2|7407.2|7408.7|7402.7|72
1655727600000|2022-06-20 12:20:00|7409.2|7403.2|7411.7|7405.7|7412.7|7406.7|7408.7|7402.7|49
1655727900000|2022-06-20 12:25:00|7410.7|7404.7|7411.7|7405.7|7412.7|7406.7|7409.7|7403.7|57
1655728200000|2022-06-20 12:30:00|7411.2|7405.2|7411.2|7405.2|7412.7|7406.7|7408.7|7402.7|58
1655728500000|2022-06-20 12:35:00|7410.7|7404.7|7408.7|7402.7|7411.7|7405.7|7408.2|7402.2|37
1655728800000|2022-06-20 12:40:00|7408.2|7402.2|7412.7|7406.7|7412.7|7406.7|7407.7|7401.7|30
1655729100000|2022-06-20 12:45:00|7411.7|7405.7|7413.7|7407.7|7414.7|7408.7|7411.7|7405.7|111
1655729400000|2022-06-20 12:50:00|7413.2|7407.2|7411.7|7405.7|7414.7|7408.7|7410.7|7404.7|48
1655729700000|2022-06-20 12:55:00|7411.2|7405.2|7408.7|7402.7|7411.7|7405.7|7408.7|7402.7|29
1655730000000|2022-06-20 13:00:00|7408.2|7402.2|7409.7|7403.7|7413.7|7407.7|7407.7|7401.7|66
1655730300000|2022-06-20 13:05:00|7410.2|7404.2|7408.7|7402.7|7410.7|7404.7|7408.2|7402.2|47
1655730600000|2022-06-20 13:10:00|7407.7|7401.7|7402.2|7396.2|7408.7|7402.7|7398.7|7392.7|95
1655730900000|2022-06-20 13:15:00|7401.7|7395.7|7403.2|7397.2|7403.7|7397.7|7400.2|7394.2|45
1655731200000|2022-06-20 13:20:00|7402.7|7396.7|7406.7|7400.7|7408.7|7402.7|7402.7|7396.7|83
1655731500000|2022-06-20 13:25:00|7407.7|7401.7|7412.2|7406.2|7412.2|7406.2|7404.7|7398.7|88
1655731800000|2022-06-20 13:30:00|7411.7|7405.7|7408.2|7402.2|7414.7|7408.7|7402.7|7396.7|129
1655732100000|2022-06-20 13:35:00|7407.7|7401.7|7411.2|7405.2|7413.2|7407.2|7407.2|7401.2|66
1655732400000|2022-06-20 13:40:00|7410.7|7404.7|7410.7|7404.7|7412.7|7406.7|7405.7|7399.7|97
1655732700000|2022-06-20 13:45:00|7411.7|7405.7|7408.2|7402.2|7412.2|7406.2|7406.7|7400.7|88
1655733000000|2022-06-20 13:50:00|7407.7|7401.7|7408.2|7402.2|7412.7|7406.7|7406.2|7400.2|129
1655733300000|2022-06-20 13:55:00|7407.7|7401.7|7412.2|7406.2|7412.7|7406.7|7407.7|7401.7|60
1655733600000|2022-06-20 14:00:00|7411.7|7405.7|7413.7|7407.7|7416.7|7410.7|7411.2|7405.2|90
1655733900000|2022-06-20 14:05:00|7414.2|7408.2|7415.7|7409.7|7416.7|7410.7|7411.2|7405.2|95
1655734200000|2022-06-20 14:10:00|7416.2|7410.2|7409.7|7403.7|7417.7|7411.7|7409.7|7403.7|98
1655734500000|2022-06-20 14:15:00|7410.2|7404.2|7412.7|7406.7|7413.7|7407.7|7408.7|7402.7|32
1655734800000|2022-06-20 14:20:00|7413.2|7407.2|7413.7|7407.7|7416.7|7410.7|7411.7|7405.7|30
1655735100000|2022-06-20 14:25:00|7414.2|7408.2|7412.2|7406.2|7416.7|7410.7|7412.2|7406.2|21
1655735400000|2022-06-20 14:30:00|7412.7|7406.7|7412.2|7406.2|7413.7|7407.7|7409.7|7403.7|29
1655735700000|2022-06-20 14:35:00|7411.7|7405.7|7409.7|7403.7|7411.7|7405.7|7408.7|7402.7|33
1655736000000|2022-06-20 14:40:00|7410.2|7404.2|7416.7|7410.7|7418.2|7412.2|7409.7|7403.7|75
1655736300000|2022-06-20 14:45:00|7416.2|7410.2|7417.2|7411.2|7418.7|7412.7|7415.7|7409.7|31
1655736600000|2022-06-20 14:50:00|7417.7|7411.7|7419.7|7413.7|7419.7|7413.7|7416.7|7410.7|35
1655736900000|2022-06-20 14:55:00|7420.2|7414.2|7420.7|7414.7|7423.7|7417.7|7419.2|7413.2|212
1655737200000|2022-06-20 15:00:00|7420.2|7414.2|7415.7|7409.7|7420.7|7414.7|7415.7|7409.7|139
1655737500000|2022-06-20 15:05:00|7414.7|7408.7|7417.7|7411.7|7417.7|7411.7|7413.7|7407.7|63
1655737800000|2022-06-20 15:10:00|7418.2|7412.2|7423.7|7417.7|7423.7|7417.7|7417.7|7411.7|36
1655738100000|2022-06-20 15:15:00|7423.2|7417.2|7425.7|7419.7|7426.7|7420.7|7422.7|7416.7|47
1655738400000|2022-06-20 15:20:00|7426.2|7420.2|7425.2|7419.2|7429.7|7423.7|7424.2|7418.2|186
1655738700000|2022-06-20 15:25:00|7426.7|7420.7|7427.7|7421.7|7428.7|7422.7|7425.7|7419.7|140
1655739000000|2022-06-20 15:30:00|7428.2|7422.2|7430.7|7424.7|7431.7|7425.7|7425.7|7419.7|65
1655739300000|2022-06-20 15:35:00|7430.2|7424.2|7429.2|7423.2|7432.2|7426.2|7428.7|7422.7|56
1655739600000|2022-06-20 15:40:00|7428.7|7422.7|7428.7|7422.7|7430.7|7424.7|7427.2|7421.2|37
1655739900000|2022-06-20 15:45:00|7429.2|7423.2|7430.2|7424.2|7431.7|7425.7|7427.7|7421.7|31
1655740200000|2022-06-20 15:50:00|7430.7|7424.7|7432.2|7426.2|7432.7|7426.7|7429.7|7423.7|12
1655740500000|2022-06-20 15:55:00|7432.7|7426.7|7434.2|7428.2|7436.7|7430.7|7432.2|7426.2|53
1655740800000|2022-06-20 16:00:00|7435.2|7429.2|7435.2|7429.2|7438.2|7432.2|7432.2|7426.2|55
1655741100000|2022-06-20 16:05:00|7434.2|7428.2|7434.2|7428.2|7435.2|7429.2|7432.2|7426.2|16
1655741400000|2022-06-20 16:10:00|7436.2|7430.2|7432.2|7426.2|7436.2|7430.2|7431.2|7425.2|68
1655741700000|2022-06-20 16:15:00|7433.2|7427.2|7428.2|7422.2|7433.2|7427.2|7428.2|7422.2|59
1655742000000|2022-06-20 16:20:00|7427.2|7421.2|7425.2|7419.2|7427.2|7421.2|7425.2|7419.2|12
1655742300000|2022-06-20 16:25:00|7424.2|7418.2|7423.2|7417.2|7424.2|7418.2|7423.2|7417.2|69
1655742600000|2022-06-20 16:30:00|7424.2|7418.2|7423.2|7417.2|7424.2|7418.2|7422.2|7416.2|33
1655742900000|2022-06-20 16:35:00|7422.2|7416.2|7417.2|7411.2|7422.2|7416.2|7416.2|7410.2|98
1655743200000|2022-06-20 16:40:00|7418.2|7412.2|7421.2|7415.2|7421.2|7415.2|7418.2|7412.2|56
1655743500000|2022-06-20 16:45:00|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|7420.2|7414.2|11
1655743800000|2022-06-20 16:50:00|7421.2|7415.2|7421.2|7415.2|7422.2|7416.2|7420.2|7414.2|11
1655744100000|2022-06-20 16:55:00|7419.2|7413.2|7418.2|7412.2|7420.2|7414.2|7418.2|7412.2|8
1655744400000|2022-06-20 17:00:00|7417.2|7411.2|7416.2|7410.2|7417.2|7411.2|7416.2|7410.2|13
1655744700000|2022-06-20 17:05:00|7415.2|7409.2|7416.2|7410.2|7416.2|7410.2|7412.2|7406.2|115
1655745900000|2022-06-20 17:25:00|7417.2|7411.2|7415.2|7409.2|7418.2|7412.2|7415.2|7409.2|9
1655746200000|2022-06-20 17:30:00|7412.2|7406.2|7414.2|7408.2|7414.2|7408.2|7412.2|7406.2|4
1655746800000|2022-06-20 17:40:00|7416.2|7410.2|7416.2|7410.2|7416.2|7410.2|7416.2|7410.2|5
1655747100000|2022-06-20 17:45:00|7414.2|7408.2|7416.2|7410.2|7416.2|7410.2|7414.2|7408.2|3
1655747400000|2022-06-20 17:50:00|||||||||1
1655747700000|2022-06-20 17:55:00|7414.2|7408.2|7414.2|7408.2|7414.2|7408.2|7414.2|7408.2|4
1655748600000|2022-06-20 18:10:00|||||||||2
1655749800000|2022-06-20 18:30:00|7415.2|7409.2|7416.2|7410.2|7416.2|7410.2|7415.2|7409.2|3
1655750700000|2022-06-20 18:45:00|7418.2|7412.2|7421.2|7415.2|7421.2|7415.2|7418.2|7412.2|11
1655751000000|2022-06-20 18:50:00|7422.2|7416.2|7422.2|7416.2|7423.2|7417.2|7422.2|7416.2|14
1655751300000|2022-06-20 18:55:00|7421.2|7415.2|7422.9|7399.5|7422.9|7415.2|7413.2|7399.5|37
1655752200000|2022-06-20 19:10:00|7422.7|7399.3|7421.3|7397.9|7422.7|7399.3|7421.3|7397.9|0
1655752500000|2022-06-20 19:15:00|7421.4|7398|7422.9|7399.5|7422.9|7399.5|7421.4|7398|0
1655752800000|2022-06-20 19:20:00|7423|7399.6|7424.5|7401.1|7424.5|7401.1|7422.9|7399.5|0
1655753100000|2022-06-20 19:25:00|7424.4|7401|7422.9|7399.5|7424.5|7401.1|7422.9|7399.5|0
1655753400000|2022-06-20 19:30:00|7423|7399.6|7424.5|7401.1|7424.5|7401.1|7422.9|7399.5|0
1655754000000|2022-06-20 19:40:00|7424.6|7401.2|7426.1|7402.7|7426.1|7402.7|7424.6|7401.2|0
1655754300000|2022-06-20 19:45:00|7426|7402.6|7425.3|7401.9|7426.1|7402.7|7424.5|7401.1|0
1655754600000|2022-06-20 19:50:00|7425.4|7402|7426.1|7402.7|7426.1|7402.7|7425.4|7402|0
1655754900000|2022-06-20 19:55:00|7426|7402.6|7423.1|7399.7|7426|7402.6|7422.9|7399.5|0
1655755200000|2022-06-20 20:00:00|7422.9|7399.5|7422.9|7399.5|7422.9|7399.5|7422.9|7399.5|0
1655755500000|2022-06-20 20:05:00|7423.3|7399.9|7422.9|7399.5|7423.3|7399.9|7422.9|7399.5|0
1655757000000|2022-06-20 20:30:00|7423.3|7399.9|7423.3|7399.9|7423.3|7399.9|7423.3|7399.9|0
1655758500000|2022-06-20 20:55:00|7422.6|7399.2|7422.5|7399.1|7422.6|7399.2|7422.5|7399.1|0
1655761200000|2022-06-20 21:40:00|7422.3|7398.9|7421.7|7398.3|7422.3|7398.9|7421.7|7398.3|0
1655762400000|2022-06-20 22:00:00|7420.3|7396.9|7417.9|7394.5|7423.9|7400.5|7416.3|7392.9|0
1655762700000|2022-06-20 22:05:00|7417.4|7394|7418.9|7395.5|7421.6|7398.2|7415.5|7392.1|0
1655763000000|2022-06-20 22:10:00|7418.8|7395.4|7419.5|7396.1|7421.1|7397.7|7418.7|7395.3|0
1655763300000|2022-06-20 22:15:00|7419.7|7396.3|7417.5|7394.1|7421.1|7397.7|7415.9|7392.5|0
1655763600000|2022-06-20 22:20:00|7418.1|7394.7|7417.1|7393.7|7419.5|7396.1|7416.7|7393.3|0
1655763900000|2022-06-20 22:25:00|7417.3|7393.9|7418.7|7395.3|7419.5|7396.1|7417.1|7393.7|0
1655764200000|2022-06-20 22:30:00|7418.6|7395.2|7418.3|7394.9|7419.5|7396.1|7417.1|7393.7|0
1655764500000|2022-06-20 22:35:00|7418.7|7395.3|7417.1|7393.7|7419.1|7395.7|7415.5|7392.1|0
1655764800000|2022-06-20 22:40:00|7417.3|7393.9|7418.1|7394.7|7419.1|7395.7|7417.1|7393.7|0
1655765100000|2022-06-20 22:45:00|7418|7394.6|7416.9|7393.5|7418.7|7395.3|7416.7|7393.3|0
1655765400000|2022-06-20 22:50:00|7417.1|7393.7|7417.9|7394.5|7417.9|7394.5|7416.7|7393.3|0
1655765700000|2022-06-20 22:55:00|7418.1|7394.7|7422.1|7398.7|7423.5|7400.1|7418.1|7394.7|0
1655766000000|2022-06-20 23:00:00|7422|7398.6|7421.5|7398.1|7422.8|7399.4|7420.7|7397.3|0
1655766300000|2022-06-20 23:05:00|7421.2|7397.8|7422|7398.6|7424.3|7400.9|7420.7|7397.3|0
1655766600000|2022-06-20 23:10:00|7421.8|7398.4|7419.9|7396.5|7422.2|7398.8|7416.8|7393.4|0
1655766900000|2022-06-20 23:15:00|7419.8|7396.4|7417.2|7393.8|7419.8|7396.4|7417.2|7393.8|0
1655767200000|2022-06-20 23:20:00|7417|7393.6|7418|7394.6|7419.1|7395.7|7416.9|7393.5|0
1655767500000|2022-06-20 23:25:00|7417.8|7394.4|7414.7|7391.3|7419.1|7395.7|7412.7|7389.3|0
1655767800000|2022-06-20 23:30:00|7415.1|7391.7|7414.5|7391.1|7416.8|7393.4|7413.5|7390.1|0
1655768100000|2022-06-20 23:35:00|7414.4|7391|7416.8|7393.4|7416.8|7393.4|7414.3|7390.9|0
1655768400000|2022-06-20 23:40:00|7416.9|7393.5|7423.2|7399.8|7423.2|7399.8|7416.9|7393.5|0
1655768700000|2022-06-20 23:45:00|7423.5|7400.1|7428.8|7405.4|7430.4|7407|7423.5|7400.1|0
1655769000000|2022-06-20 23:50:00|7429.1|7405.7|7427.6|7404.2|7430.8|7407.4|7426.8|7403.4|0
1655769300000|2022-06-20 23:55:00|7427.2|7403.8|7422.8|7399.4|7428|7404.6|7421.6|7398.2|0
1655769600000|2022-06-21 00:00:00|7422.4|7399|7422.6|7399.2|7423.8|7400.4|7416.1|7392.7|0
1655769900000|2022-06-21 00:05:00|7423|7399.6|7421.9|7398.5|7424|7400.6|7419.6|7396.2|0
1655770200000|2022-06-21 00:10:00|7421.8|7398.4|7419.8|7396.4|7422.6|7399.2|7417|7393.6|0
1655770500000|2022-06-21 00:15:00|7419.6|7396.2|7418.4|7395|7421.7|7398.3|7417.2|7393.8|0
1655770800000|2022-06-21 00:20:00|7418.3|7394.9|7422.1|7398.7|7423.3|7399.9|7416.4|7393|0
1655771100000|2022-06-21 00:25:00|7421.9|7398.5|7423.9|7400.5|7424|7400.6|7420.6|7397.2|0
1655771400000|2022-06-21 00:30:00|7424|7400.6|7426.4|7403|7426.6|7403.2|7422.8|7399.4|0
1655771700000|2022-06-21 00:35:00|7426|7402.6|7424.6|7401.2|7426.8|7403.4|7424.2|7400.8|0
1655772000000|2022-06-21 00:40:00|7424.4|7401|7421.3|7397.9|7426.2|7402.8|7421.3|7397.9|0
1655772300000|2022-06-21 00:45:00|7422|7398.6|7425.3|7401.9|7425.5|7402.1|7421.3|7397.9|0
1655772600000|2022-06-21 00:50:00|7425.5|7402.1|7430|7406.6|7431.1|7407.7|7424.6|7401.2|0
1655772900000|2022-06-21 00:55:00|7430.2|7406.8|7433.3|7409.9|7439.8|7416.4|7429.5|7406.1|0
1655773200000|2022-06-21 01:00:00|7433.4|7410|7430.9|7407.5|7434.9|7411.5|7429.5|7406.1|0
1655773500000|2022-06-21 01:05:00|7431.1|7407.7|7428.9|7405.5|7432|7408.6|7428|7404.6|0
1655773800000|2022-06-21 01:10:00|7429.1|7405.7|7429.1|7405.7|7430.2|7406.8|7427.8|7404.4|0
1655774100000|2022-06-21 01:15:00|7430.6|7407.2|7434.2|7428.2|7449.2|7443.2|7416.2|7407.2|1442
1655774400000|2022-06-21 01:20:00|7433.2|7427.2|7426.2|7420.2|7440.2|7434.2|7422.2|7416.2|811
1655774700000|2022-06-21 01:25:00|7425.2|7419.2|7414.2|7408.2|7425.2|7419.2|7411.2|7405.2|1254
1655775000000|2022-06-21 01:30:00|7412.2|7406.2|7419.2|7413.2|7423.2|7417.2|7395.2|7389.2|2859
1655775300000|2022-06-21 01:35:00|7418.2|7412.2|7417.2|7411.2|7423.2|7417.2|7397.2|7391.2|1523
1655775600000|2022-06-21 01:40:00|7416.2|7410.2|7402.2|7396.2|7420.2|7414.2|7395.2|7389.2|1714
1655775900000|2022-06-21 01:45:00|7403.2|7397.2|7410.2|7404.2|7411.2|7405.2|7384.2|7378.2|1625
1655776200000|2022-06-21 01:50:00|7409.2|7403.2|7432.2|7426.2|7437.2|7431.2|7404.2|7398.2|1255
1655776500000|2022-06-21 01:55:00|7433.2|7427.2|7460.2|7454.2|7473.2|7467.2|7428.2|7422.2|2694
1655776800000|2022-06-21 02:00:00|7461.2|7455.2|7499.2|7493.2|7510.2|7504.2|7461.2|7455.2|2578
1655777100000|2022-06-21 02:05:00|7498.2|7492.2|7493.2|7487.2|7505.2|7499.2|7486.2|7480.2|1508
1655777400000|2022-06-21 02:10:00|7494.2|7488.2|7494.2|7488.2|7495.2|7489.2|7480.2|7474.2|910
1655777700000|2022-06-21 02:15:00|7495.2|7489.2|7480.2|7474.2|7502.2|7496.2|7480.2|7474.2|996
1655778000000|2022-06-21 02:20:00|7481.2|7475.2|7459.6|7453.6|7488.2|7482.2|7457.6|7451.6|1064
1655778300000|2022-06-21 02:25:00|7461.6|7455.6|7472.6|7466.6|7474.6|7468.6|7455.6|7449.6|896
1655778600000|2022-06-21 02:30:00|7471.6|7465.6|7478.6|7472.6|7481.6|7475.6|7462.6|7456.6|1210
1655778900000|2022-06-21 02:35:00|7477.6|7471.6|7475.6|7469.6|7482.6|7476.6|7472.6|7466.6|424
1655779200000|2022-06-21 02:40:00|7476.6|7470.6|7464.6|7458.6|7476.6|7470.6|7460.6|7454.6|473
1655779500000|2022-06-21 02:45:00|7465.6|7459.6|7455.6|7449.6|7470.6|7464.6|7454.6|7448.6|550
1655779800000|2022-06-21 02:50:00|7453.6|7447.6|7471.6|7465.6|7474.6|7468.6|7452.6|7446.6|441
1655780100000|2022-06-21 02:55:00|7470.6|7464.6|7464.6|7458.6|7471.6|7465.6|7456.6|7450.6|467
1655780400000|2022-06-21 03:00:00|7463.6|7457.6|7486.6|7480.6|7486.6|7480.6|7463.6|7457.6|811
1655780700000|2022-06-21 03:05:00|7487.6|7481.6|7488.6|7482.6|7492.6|7486.6|7477.6|7471.6|740
1655781000000|2022-06-21 03:10:00|7487.6|7481.6|7495.6|7489.6|7498.6|7492.6|7480.6|7474.6|704
1655781300000|2022-06-21 03:15:00|7494.6|7488.6|7491.6|7485.6|7504.6|7498.6|7491.6|7485.6|750
1655781600000|2022-06-21 03:20:00|7490.6|7484.6|7495.6|7489.6|7503.6|7497.6|7488.6|7482.6|518
1655781900000|2022-06-21 03:25:00|7496.6|7490.6|7508.6|7502.6|7510.6|7504.6|7495.6|7489.6|676
1655782200000|2022-06-21 03:30:00|7507.6|7501.6|7522.6|7516.6|7523.6|7517.6|7501.6|7495.6|1262
1655782500000|2022-06-21 03:35:00|7523.6|7517.6|7520.6|7514.6|7528.6|7522.6|7513.6|7507.6|646
1655782800000|2022-06-21 03:40:00|7519.6|7513.6|7529.6|7523.6|7530.6|7524.6|7517.6|7511.6|1189
1655783100000|2022-06-21 03:45:00|7528.6|7522.6|7513.6|7507.6|7529.6|7523.6|7512.6|7506.6|622
1655783400000|2022-06-21 03:50:00|7514.6|7508.6|7509.6|7503.6|7519.6|7513.6|7507.6|7501.6|615
1655783700000|2022-06-21 03:55:00|7508.6|7502.6|7515.6|7509.6|7516.6|7510.6|7506.6|7500.6|496
1655784000000|2022-06-21 04:00:00|7522.6|7499.2|7522.1|7498.7|7523.9|7500.5|7522|7498.6|1
1655784300000|2022-06-21 04:05:00|7522.3|7498.9|7519.9|7496.5|7522.6|7499.2|7519.3|7495.9|0
1655784600000|2022-06-21 04:10:00|7520|7496.6|7519.3|7495.9|7520.4|7497|7519.1|7495.7|0
1655784900000|2022-06-21 04:15:00|7519.5|7496.1|7521.5|7498.1|7522.4|7499|7519.5|7496.1|0
1655785200000|2022-06-21 04:20:00|7521.6|7498.2|7523.3|7499.9|7524.1|7500.7|7521.5|7498.1|0
1655785500000|2022-06-21 04:25:00|7523.5|7500.1|7522.1|7498.7|7524.4|7501|7521.7|7498.3|0
1655785800000|2022-06-21 04:30:00|7522.2|7498.8|7524.1|7500.7|7524.1|7500.7|7522.1|7498.7|0
1655786100000|2022-06-21 04:35:00|7524.2|7500.8|7522.1|7498.7|7525|7501.6|7522.1|7498.7|0
1655786400000|2022-06-21 04:40:00|7522|7498.6|7523|7499.6|7523.2|7499.8|7521.1|7497.7|0
1655786700000|2022-06-21 04:45:00|7522.9|7499.5|7522.7|7499.3|7523.4|7500|7522.3|7498.9|0
1655787000000|2022-06-21 04:50:00|7522.9|7499.5|7524.5|7501.1|7525.2|7501.8|7522.7|7499.3|0
1655787300000|2022-06-21 04:55:00|7524.7|7501.3|7524.3|7500.9|7525.2|7501.8|7523.2|7499.8|0
1655787600000|2022-06-21 05:00:00|7523.6|7500.2|7546.6|7540.6|7559.6|7553.6|7514.6|7500.2|2342
1655787900000|2022-06-21 05:05:00|7545.6|7539.6|7531.6|7525.6|7546.6|7540.6|7517.6|7511.6|1283
1655788200000|2022-06-21 05:10:00|7530.6|7524.6|7514.6|7508.6|7531.6|7525.6|7508.6|7502.6|1037
1655788500000|2022-06-21 05:15:00|7513.6|7507.6|7529.6|7523.6|7529.6|7523.6|7511.6|7505.6|1006
1655788800000|2022-06-21 05:20:00|7527.6|7521.6|7528.6|7522.6|7533.6|7527.6|7519.6|7513.6|947
1655789100000|2022-06-21 05:25:00|7526.6|7520.6|7525.6|7519.6|7533.6|7527.6|7520.6|7514.6|931
1655789400000|2022-06-21 05:30:00|7524.6|7518.6|7526.6|7520.6|7530.6|7524.6|7520.6|7514.6|813
1655789700000|2022-06-21 05:35:00|7525.6|7519.6|7523.6|7517.6|7525.6|7519.6|7516.6|7510.6|588
1655790000000|2022-06-21 05:40:00|7524.6|7518.6|7527.6|7521.6|7529.6|7523.6|7511.6|7505.6|833
1655790300000|2022-06-21 05:45:00|7525.6|7519.6|7513.6|7507.6|7526.6|7520.6|7510.6|7504.6|712
1655790600000|2022-06-21 05:50:00|7514.6|7508.6|7508.6|7502.6|7515.6|7509.6|7502.6|7496.6|1113
1655790900000|2022-06-21 05:55:00|7507.6|7501.6|7501.6|7495.6|7507.6|7501.6|7492.6|7486.6|2694
1655791200000|2022-06-21 06:00:00|7500.6|7494.6|7501.6|7495.6|7515.6|7509.6|7499.6|7493.6|2079
1655791500000|2022-06-21 06:05:00|7499.6|7493.6|7492.6|7486.6|7501.6|7495.6|7489.6|7483.6|1740
1655791800000|2022-06-21 06:10:00|7491.6|7485.6|7474.6|7468.6|7494.6|7488.6|7467.6|7461.6|2570
1655792100000|2022-06-21 06:15:00|7475.6|7469.6|7492.6|7486.6|7492.6|7486.6|7471.6|7465.6|870
1655792400000|2022-06-21 06:20:00|7491.6|7485.6|7485.6|7479.6|7495.6|7489.6|7483.6|7477.6|635
1655792700000|2022-06-21 06:25:00|7486.6|7480.6|7491.6|7485.6|7497.6|7491.6|7476.6|7470.6|1082
1655793000000|2022-06-21 06:30:00|7490.6|7484.6|7509.6|7503.6|7511.6|7505.6|7486.6|7480.6|1576
1655793300000|2022-06-21 06:35:00|7510.6|7504.6|7516.6|7510.6|7517.6|7511.6|7504.6|7498.6|1479
1655793600000|2022-06-21 06:40:00|7515.6|7509.6|7510.6|7504.6|7518.6|7512.6|7505.6|7499.6|1516
1655793900000|2022-06-21 06:45:00|7511.6|7505.6|7515.6|7509.6|7518.6|7512.6|7509.6|7503.6|823
1655794200000|2022-06-21 06:50:00|7514.6|7508.6|7525.6|7519.6|7527.6|7521.6|7511.6|7505.6|1356
1655794500000|2022-06-21 06:55:00|7526.6|7520.6|7519.6|7513.6|7526.6|7520.6|7517.6|7511.6|648
1655794800000|2022-06-21 07:00:00|7520.6|7514.6|7528.6|7522.6|7528.6|7522.6|7517.6|7511.6|668
1655795100000|2022-06-21 07:05:00|7527.6|7521.6|7534.6|7528.6|7540.6|7534.6|7526.6|7520.6|789
1655795400000|2022-06-21 07:10:00|7533.6|7527.6|7537.6|7531.6|7539.6|7533.6|7528.6|7522.6|620
1655795700000|2022-06-21 07:15:00|7538.6|7532.6|7534.6|7528.6|7540.6|7534.6|7529.6|7523.6|688
1655796000000|2022-06-21 07:20:00|7533.6|7527.6|7542.6|7536.6|7547.6|7541.6|7532.6|7526.6|1334
1655796300000|2022-06-21 07:25:00|7541.6|7535.6|7546.6|7540.6|7546.6|7540.6|7535.6|7529.6|549
1655796600000|2022-06-21 07:30:00|7547.6|7541.6|7547.6|7541.6|7556.6|7550.6|7545.6|7539.6|1867
1655796900000|2022-06-21 07:35:00|7546.6|7540.6|7551.6|7545.6|7552.6|7546.6|7543.6|7537.6|596
1655797200000|2022-06-21 07:40:00|7552.6|7546.6|7553.6|7547.6|7556.6|7550.6|7550.6|7544.6|586
1655797500000|2022-06-21 07:45:00|7552.6|7546.6|7551.6|7545.6|7553.6|7547.6|7544.6|7538.6|691
1655797800000|2022-06-21 07:50:00|7550.6|7544.6|7545.6|7539.6|7550.6|7544.6|7543.6|7537.6|992
1655798100000|2022-06-21 07:55:00|7544.6|7538.6|7546.6|7540.6|7555.6|7549.6|7543.6|7537.6|1438
1655798400000|2022-06-21 08:00:00|7547.6|7541.6|7551.6|7545.6|7553.6|7547.6|7546.6|7540.6|1973
1655798700000|2022-06-21 08:05:00|7552.6|7546.6|7566.6|7560.6|7566.6|7560.6|7550.6|7544.6|2809
1655799000000|2022-06-21 08:10:00|7565.6|7559.6|7576.6|7570.6|7580.6|7574.6|7559.6|7553.6|1962
1655799300000|2022-06-21 08:15:00|7575.6|7569.6|7564.6|7558.6|7576.6|7570.6|7558.6|7552.6|2030
1655799600000|2022-06-21 08:20:00|7565.6|7559.6|7557.6|7551.6|7565.6|7559.6|7555.6|7549.6|1103
1655799900000|2022-06-21 08:25:00|7558.6|7552.6|7549.6|7543.6|7560.6|7554.6|7547.6|7541.6|1464
1655800200000|2022-06-21 08:30:00|7558.5|7535.1|7557.7|7534.3|7559.2|7535.8|7556.5|7533.1|2
1655800500000|2022-06-21 08:35:00|7558.1|7534.7|7555.3|7531.9|7561.1|7537.7|7554|7530.6|0
1655800800000|2022-06-21 08:40:00|7555.5|7532.1|7556.1|7532.7|7556.8|7533.4|7552.6|7529.2|0
1655801100000|2022-06-21 08:45:00|7556.3|7532.9|7557.5|7534.1|7558.8|7535.4|7555|7531.6|0
1655801400000|2022-06-21 08:50:00|7557.9|7534.5|7558.6|7535.2|7559.8|7536.4|7555.5|7532.1|0
1655801700000|2022-06-21 08:55:00|7558.3|7534.9|7562.8|7539.4|7562.8|7539.4|7557.9|7534.5|0
1655802000000|2022-06-21 09:00:00|7562.9|7539.5|7564.2|7540.8|7565.9|7542.5|7562.2|7538.8|0
1655802300000|2022-06-21 09:05:00|7564.1|7540.7|7565.4|7542|7565.4|7542|7563.2|7539.8|0
1655802600000|2022-06-21 09:10:00|7565|7541.6|7561.1|7537.7|7565.4|7542|7560.4|7537|0
1655802900000|2022-06-21 09:15:00|7546.6|7540.6|7541.6|7535.6|7563.6|7557.6|7539.6|7533.6|404
1655803200000|2022-06-21 09:20:00|7542.6|7536.6|7545.6|7539.6|7546.6|7540.6|7542.6|7536.6|175
1655803500000|2022-06-21 09:25:00|7546.6|7540.6|7545.6|7539.6|7548.6|7542.6|7542.6|7536.6|196
1655803800000|2022-06-21 09:30:00|7544.6|7538.6|7543.6|7537.6|7544.6|7538.6|7541.6|7535.6|163
1655804100000|2022-06-21 09:35:00|7544.6|7538.6|7547.6|7541.6|7550.6|7544.6|7543.6|7537.6|167
1655804400000|2022-06-21 09:40:00|7548.6|7542.6|7547.6|7541.6|7550.6|7544.6|7545.6|7539.6|98
1655804700000|2022-06-21 09:45:00|7546.6|7540.6|7547.6|7541.6|7548.6|7542.6|7546.6|7540.6|40
1655805000000|2022-06-21 09:50:00|7545.6|7539.6|7538.6|7532.6|7548.6|7542.6|7537.6|7531.6|115
1655805300000|2022-06-21 09:55:00|7539.6|7533.6|7540.6|7534.6|7540.6|7534.6|7536.6|7530.6|78
1655805600000|2022-06-21 10:00:00|7541.1|7535.1|7536.1|7530.1|7541.6|7535.6|7536.1|7530.1|118
1655805900000|2022-06-21 10:05:00|7535.1|7529.1|7537.1|7531.1|7538.6|7532.6|7533.1|7527.1|189
1655806200000|2022-06-21 10:10:00|7536.6|7530.6|7536.6|7530.6|7537.6|7531.6|7533.1|7527.1|50
1655806500000|2022-06-21 10:15:00|7537.1|7531.1|7538.1|7532.1|7539.6|7533.6|7536.1|7530.1|48
1655806800000|2022-06-21 10:20:00|7538.6|7532.6|7537.1|7531.1|7541.6|7535.6|7537.1|7531.1|44
1655807100000|2022-06-21 10:25:00|7536.1|7530.1|7536.6|7530.6|7538.6|7532.6|7534.1|7528.1|30
1655807400000|2022-06-21 10:30:00|7536.1|7530.1|7541.1|7535.1|7541.6|7535.6|7536.1|7530.1|36
1655807700000|2022-06-21 10:35:00|7540.6|7534.6|7538.1|7532.1|7544.1|7538.1|7536.1|7530.1|83
1655808000000|2022-06-21 10:40:00|7538.6|7532.6|7539.6|7533.6|7539.6|7533.6|7536.1|7530.1|13
1655808300000|2022-06-21 10:45:00|7539.1|7533.1|7540.1|7534.1|7542.1|7536.1|7537.1|7531.1|28
1655808600000|2022-06-21 10:50:00|7539.6|7533.6|7539.1|7533.1|7540.6|7534.6|7538.1|7532.1|22
1655808900000|2022-06-21 10:55:00|7539.6|7533.6|7534.6|7528.6|7539.6|7533.6|7532.6|7526.6|40
1655809200000|2022-06-21 11:00:00|7534.1|7528.1|7528.1|7522.1|7534.6|7528.6|7528.1|7522.1|80
1655809500000|2022-06-21 11:05:00|7528.6|7522.6|7526.6|7520.6|7529.6|7523.6|7525.1|7519.1|48
1655809800000|2022-06-21 11:10:00|7527.1|7521.1|7528.1|7522.1|7528.1|7522.1|7525.1|7519.1|92
1655810100000|2022-06-21 11:15:00|7527.6|7521.6|7531.1|7525.1|7532.1|7526.1|7526.1|7520.1|189
1655810400000|2022-06-21 11:20:00|7530.6|7524.6|7531.6|7525.6|7533.1|7527.1|7528.6|7522.6|163
1655810700000|2022-06-21 11:25:00|7532.1|7526.1|7529.1|7523.1|7532.6|7526.6|7528.1|7522.1|34
1655811000000|2022-06-21 11:30:00|7528.6|7522.6|7524.1|7518.1|7529.1|7523.1|7524.1|7518.1|75
1655811300000|2022-06-21 11:35:00|7523.1|7517.1|7524.1|7518.1|7524.6|7518.6|7522.1|7516.1|59
1655811600000|2022-06-21 11:40:00|7523.6|7517.6|7527.1|7521.1|7528.1|7522.1|7522.6|7516.6|67
1655811900000|2022-06-21 11:45:00|7527.6|7521.6|7522.1|7516.1|7527.6|7521.6|7520.1|7514.1|66
1655812200000|2022-06-21 11:50:00|7521.6|7515.6|7512.6|7506.6|7522.1|7516.1|7509.1|7503.1|180
1655812500000|2022-06-21 11:55:00|7512.1|7506.1|7514.1|7508.1|7516.1|7510.1|7511.1|7505.1|82
1655812800000|2022-06-21 12:00:00|7515.1|7509.1|7513.1|7507.1|7515.1|7509.1|7511.1|7505.1|62
1655813100000|2022-06-21 12:05:00|7513.6|7507.6|7511.1|7505.1|7514.6|7508.6|7510.1|7504.1|104
1655813400000|2022-06-21 12:10:00|7511.6|7505.6|7516.1|7510.1|7516.1|7510.1|7510.6|7504.6|110
1655813700000|2022-06-21 12:15:00|7516.6|7510.6|7515.1|7509.1|7518.1|7512.1|7514.1|7508.1|87
1655814000000|2022-06-21 12:20:00|7515.6|7509.6|7519.1|7513.1|7519.1|7513.1|7514.6|7508.6|71
1655814300000|2022-06-21 12:25:00|7519.6|7513.6|7519.1|7513.1|7522.6|7516.6|7518.6|7512.6|51
1655814600000|2022-06-21 12:30:00|7518.6|7512.6|7520.1|7514.1|7523.1|7517.1|7517.1|7511.1|19
1655814900000|2022-06-21 12:35:00|7520.6|7514.6|7518.6|7512.6|7522.1|7516.1|7518.1|7512.1|43
1655815200000|2022-06-21 12:40:00|7519.1|7513.1|7519.1|7513.1|7521.1|7515.1|7516.6|7510.6|23
1655815500000|2022-06-21 12:45:00|7519.6|7513.6|7518.6|7512.6|7521.1|7515.1|7517.1|7511.1|51
1655815800000|2022-06-21 12:50:00|7519.1|7513.1|7519.1|7513.1|7520.1|7514.1|7514.6|7508.6|41
1655816100000|2022-06-21 12:55:00|7518.6|7512.6|7513.6|7507.6|7519.1|7513.1|7512.1|7506.1|44
1655816400000|2022-06-21 13:00:00|7513.1|7507.1|7518.1|7512.1|7520.1|7514.1|7511.1|7505.1|81
1655816700000|2022-06-21 13:05:00|7517.6|7511.6|7521.1|7515.1|7521.1|7515.1|7516.1|7510.1|96
1655817000000|2022-06-21 13:10:00|7520.1|7514.1|7519.6|7513.6|7521.1|7515.1|7515.6|7509.6|58
1655817300000|2022-06-21 13:15:00|7520.1|7514.1|7518.1|7512.1|7520.1|7514.1|7516.6|7510.6|27
1655817600000|2022-06-21 13:20:00|7517.6|7511.6|7519.1|7513.1|7520.1|7514.1|7516.1|7510.1|11
1655817900000|2022-06-21 13:25:00|7518.6|7512.6|7515.1|7509.1|7518.6|7512.6|7511.1|7505.1|87
1655818200000|2022-06-21 13:30:00|7515.6|7509.6|7506.6|7500.6|7523.6|7517.6|7496.6|7490.6|1471
1655818500000|2022-06-21 13:35:00|7507.1|7501.1|7499.1|7493.1|7525.1|7519.1|7497.6|7491.6|925
1655818800000|2022-06-21 13:40:00|7498.6|7492.6|7491.1|7485.1|7509.6|7503.6|7489.6|7483.6|883
1655819100000|2022-06-21 13:45:00|7490.6|7484.6|7489.6|7483.6|7494.6|7488.6|7477.6|7471.6|803
1655819400000|2022-06-21 13:50:00|7490.1|7484.1|7503.1|7497.1|7508.1|7502.1|7485.6|7479.6|964
1655819700000|2022-06-21 13:55:00|7504.1|7498.1|7534.6|7528.6|7538.6|7532.6|7502.1|7496.1|534
1655820000000|2022-06-21 14:00:00|7535.1|7529.1|7532.6|7526.6|7537.1|7531.1|7526.1|7520.1|411
1655820300000|2022-06-21 14:05:00|7532.1|7526.1|7518.6|7512.6|7540.1|7534.1|7515.6|7509.6|486
1655820600000|2022-06-21 14:10:00|7518.1|7512.1|7538.6|7532.6|7539.6|7533.6|7517.6|7511.6|533
1655820900000|2022-06-21 14:15:00|7539.1|7533.1|7542.1|7536.1|7545.1|7539.1|7528.6|7522.6|409
1655821200000|2022-06-21 14:20:00|7542.6|7536.6|7542.1|7536.1|7544.1|7538.1|7535.1|7529.1|284
1655821500000|2022-06-21 14:25:00|7541.6|7535.6|7520.1|7514.1|7544.1|7538.1|7519.6|7513.6|328
1655821800000|2022-06-21 14:30:00|7520.6|7514.6|7518.6|7512.6|7535.1|7529.1|7515.1|7509.1|440
1655822100000|2022-06-21 14:35:00|7519.1|7513.1|7529.6|7523.6|7531.1|7525.1|7515.1|7509.1|378
1655822400000|2022-06-21 14:40:00|7530.1|7524.1|7531.6|7525.6|7541.6|7535.6|7529.6|7523.6|281
1655822700000|2022-06-21 14:45:00|7531.1|7525.1|7534.1|7528.1|7537.1|7531.1|7528.6|7522.6|360
1655823000000|2022-06-21 14:50:00|7535.1|7529.1|7537.6|7531.6|7540.1|7534.1|7533.1|7527.1|204
1655823300000|2022-06-21 14:55:00|7537.1|7531.1|7540.1|7534.1|7544.1|7538.1|7537.1|7531.1|1053
1655823600000|2022-06-21 15:00:00|7541.1|7535.1|7546.6|7540.6|7548.1|7542.1|7537.1|7531.1|342
1655823900000|2022-06-21 15:05:00|7546.1|7540.1|7539.1|7533.1|7550.1|7544.1|7535.1|7529.1|345
1655824200000|2022-06-21 15:10:00|7538.6|7532.6|7537.6|7531.6|7540.1|7534.1|7528.6|7522.6|262
1655824500000|2022-06-21 15:15:00|7537.1|7531.1|7536.6|7530.6|7542.1|7536.1|7531.1|7525.1|295
1655824800000|2022-06-21 15:20:00|7537.1|7531.1|7524.6|7518.6|7537.6|7531.6|7524.6|7518.6|300
1655825100000|2022-06-21 15:25:00|7525.1|7519.1|7535.6|7529.6|7540.1|7534.1|7524.6|7518.6|213
1655825400000|2022-06-21 15:30:00|7535.1|7529.1|7537.1|7531.1|7540.1|7534.1|7532.6|7526.6|193
1655825700000|2022-06-21 15:35:00|7536.6|7530.6|7517.6|7511.6|7537.6|7531.6|7516.1|7510.1|279
1655826000000|2022-06-21 15:40:00|7518.1|7512.1|7522.6|7516.6|7527.6|7521.6|7513.6|7507.6|301
1655826300000|2022-06-21 15:45:00|7522.1|7516.1|7521.6|7515.6|7523.6|7517.6|7514.1|7508.1|153
1655826600000|2022-06-21 15:50:00|7521.1|7515.1|7513.1|7507.1|7522.6|7516.6|7512.1|7506.1|111
1655826900000|2022-06-21 15:55:00|7512.6|7506.6|7509.6|7503.6|7517.1|7511.1|7509.6|7503.6|165
1655827200000|2022-06-21 16:00:00|7508.6|7502.6|7510.6|7504.6|7519.6|7513.6|7508.6|7502.6|189
1655827500000|2022-06-21 16:05:00|7512.6|7506.6|7510.6|7504.6|7513.6|7507.6|7509.6|7503.6|133
1655827800000|2022-06-21 16:10:00|7511.6|7505.6|7512.6|7506.6|7514.6|7508.6|7504.6|7498.6|167
1655828100000|2022-06-21 16:15:00|7514.6|7508.6|7517.6|7511.6|7517.6|7511.6|7511.6|7505.6|179
1655828400000|2022-06-21 16:20:00|7518.6|7512.6|7519.6|7513.6|7520.6|7514.6|7511.6|7505.6|187
1655828700000|2022-06-21 16:25:00|7518.6|7512.6|7514.6|7508.6|7519.6|7513.6|7511.6|7505.6|154
1655829000000|2022-06-21 16:30:00|7513.6|7507.6|7516.6|7510.6|7516.6|7510.6|7510.6|7504.6|91
1655829300000|2022-06-21 16:35:00|7517.6|7511.6|7517.6|7511.6|7520.6|7514.6|7516.6|7510.6|139
1655829600000|2022-06-21 16:40:00|7518.6|7512.6|7519.6|7513.6|7520.6|7514.6|7514.6|7508.6|99
1655829900000|2022-06-21 16:45:00|7520.6|7514.6|7519.6|7513.6|7522.6|7516.6|7518.6|7512.6|86
1655830200000|2022-06-21 16:50:00|7521.6|7515.6|7523.6|7517.6|7524.6|7518.6|7520.6|7514.6|125
1655830500000|2022-06-21 16:55:00|7522.6|7516.6|7526.6|7520.6|7526.6|7520.6|7522.6|7516.6|68
1655830800000|2022-06-21 17:00:00|7524.6|7518.6|7519.6|7513.6|7524.6|7518.6|7515.6|7509.6|215
1655831100000|2022-06-21 17:05:00|7518.6|7512.6|7515.6|7509.6|7520.6|7514.6|7511.6|7505.6|211
1655831400000|2022-06-21 17:10:00|7516.6|7510.6|7521.6|7515.6|7524.6|7518.6|7516.6|7510.6|67
1655831700000|2022-06-21 17:15:00|7522.6|7516.6|7521.6|7515.6|7523.6|7517.6|7520.6|7514.6|125
1655832000000|2022-06-21 17:20:00|7522.6|7516.6|7519.6|7513.6|7522.6|7516.6|7517.6|7511.6|125
1655832300000|2022-06-21 17:25:00|7517.6|7511.6|7510.6|7504.6|7517.6|7511.6|7509.6|7503.6|139
1655832600000|2022-06-21 17:30:00|7509.6|7503.6|7517.6|7511.6|7519.6|7513.6|7509.6|7503.6|103
1655832900000|2022-06-21 17:35:00|7516.6|7510.6|7507.6|7501.6|7517.6|7511.6|7507.6|7501.6|102
1655833200000|2022-06-21 17:40:00|7506.6|7500.6|7508.6|7502.6|7509.6|7503.6|7504.6|7498.6|129
1655833500000|2022-06-21 17:45:00|7509.6|7503.6|7518.6|7512.6|7519.6|7513.6|7509.6|7503.6|111
1655833800000|2022-06-21 17:50:00|7519.6|7513.6|7515.6|7509.6|7520.6|7514.6|7515.6|7509.6|78
1655834100000|2022-06-21 17:55:00|7514.6|7508.6|7516.6|7510.6|7520.6|7514.6|7514.6|7508.6|93
1655834400000|2022-06-21 18:00:00|7515.6|7509.6|7513.6|7507.6|7515.6|7509.6|7510.6|7504.6|123
1655834700000|2022-06-21 18:05:00|7515.6|7509.6|7517.6|7511.6|7518.6|7512.6|7513.6|7507.6|86
1655835000000|2022-06-21 18:10:00|7519.6|7513.6|7513.6|7507.6|7519.6|7513.6|7511.6|7505.6|82
1655835300000|2022-06-21 18:15:00|7511.6|7505.6|7518.6|7512.6|7522.6|7516.6|7511.6|7505.6|151
1655835600000|2022-06-21 18:20:00|7519.6|7513.6|7522.6|7516.6|7528.6|7522.6|7518.6|7512.6|151
1655835900000|2022-06-21 18:25:00|7521.6|7515.6|7518.6|7512.6|7522.6|7516.6|7517.6|7511.6|99
1655836200000|2022-06-21 18:30:00|7519.6|7513.6|7527.6|7521.6|7528.6|7522.6|7519.6|7513.6|82
1655836500000|2022-06-21 18:35:00|7528.6|7522.6|7518.6|7512.6|7528.6|7522.6|7518.6|7512.6|113
1655836800000|2022-06-21 18:40:00|7519.6|7513.6|7528.6|7522.6|7529.6|7523.6|7518.6|7512.6|93
1655837100000|2022-06-21 18:45:00|7527.6|7521.6|7520.6|7514.6|7528.6|7522.6|7520.6|7514.6|119
1655837400000|2022-06-21 18:50:00|7521.6|7515.6|7530.6|7524.6|7530.6|7524.6|7518.6|7512.6|122
1655837700000|2022-06-21 18:55:00|7529.6|7523.6|7539.3|7515.9|7539.3|7525.6|7520.6|7514.6|256
1655838000000|2022-06-21 19:00:00|7539.4|7516|7546.8|7523.4|7548.1|7524.7|7538.7|7515.3|0
1655838300000|2022-06-21 19:05:00|7546.9|7523.5|7548.4|7525|7549.7|7526.3|7545|7521.6|0
1655838600000|2022-06-21 19:10:00|7548.5|7525.1|7558.5|7535.1|7560.8|7537.4|7548.5|7525.1|0
1655838900000|2022-06-21 19:15:00|7558.6|7535.2|7556.4|7533|7558.9|7535.5|7553.8|7530.4|0
1655839200000|2022-06-21 19:20:00|7556.3|7532.9|7556.2|7532.8|7559.4|7536|7552.6|7529.2|0
1655839500000|2022-06-21 19:25:00|7556.1|7532.7|7555.3|7531.9|7556.2|7532.8|7548.5|7525.1|0
1655839800000|2022-06-21 19:30:00|7555.4|7532|7549.7|7526.3|7556.1|7532.7|7548.9|7525.5|0
1655840100000|2022-06-21 19:35:00|7549.6|7526.2|7548.1|7524.7|7549.7|7526.3|7541.7|7518.3|0
1655840400000|2022-06-21 19:40:00|7548|7524.6|7548.9|7525.5|7550.3|7526.9|7544.4|7521|0
1655840700000|2022-06-21 19:45:00|7549|7525.6|7547.1|7523.7|7550.9|7527.5|7546.6|7523.2|0
1655841000000|2022-06-21 19:50:00|7548|7524.6|7547.2|7523.8|7553.1|7529.7|7544.8|7521.4|0
1655841300000|2022-06-21 19:55:00|7547.1|7523.7|7539.9|7516.5|7547.1|7523.7|7533.3|7509.9|0
1655841600000|2022-06-21 20:00:00|7540|7516.6|7535.6|7512.2|7540|7516.6|7533.2|7509.8|0
1655841900000|2022-06-21 20:05:00|7535.9|7512.5|7536.8|7513.4|7540.4|7517|7535.2|7511.8|0
1655842200000|2022-06-21 20:10:00|7536.4|7513|7538|7514.6|7540.4|7517|7535.2|7511.8|0
1655842500000|2022-06-21 20:15:00|7538.7|7515.3|7540|7516.6|7540.8|7517.4|7538.7|7515.3|0
1655842800000|2022-06-21 20:20:00|7539.8|7516.4|7542.4|7519|7543.6|7520.2|7539.6|7516.2|0
1655843100000|2022-06-21 20:25:00|7542|7518.6|7542|7518.6|7542.4|7519|7541.2|7517.8|0
1655843400000|2022-06-21 20:30:00|7541.6|7518.2|7543.2|7519.8|7543.6|7520.2|7541.2|7517.8|0
1655843700000|2022-06-21 20:35:00|7542.8|7519.4|7543.2|7519.8|7544.8|7521.4|7542.8|7519.4|0
1655844000000|2022-06-21 20:40:00|7543|7519.6|7542.8|7519.4|7543.6|7520.2|7541.6|7518.2|0
1655844300000|2022-06-21 20:45:00|7543.2|7519.8|7543.6|7520.2|7544|7520.6|7542.6|7519.2|0
1655844600000|2022-06-21 20:50:00|7544|7520.6|7543.2|7519.8|7544.4|7521|7542.8|7519.4|0
1655844900000|2022-06-21 20:55:00|7542.8|7519.4|7541.2|7517.8|7543|7519.6|7540.8|7517.4|0
1655845200000|2022-06-21 21:00:00|7541.3|7517.9|7541|7517.6|7541.3|7517.9|7540.9|7517.5|0
1655845500000|2022-06-21 21:05:00|7541.1|7517.7|7540.8|7517.4|7541.1|7517.7|7540.6|7517.2|0
1655845800000|2022-06-21 21:10:00|7540.7|7517.3|7540.5|7517.1|7540.8|7517.4|7540.4|7517|0
1655846100000|2022-06-21 21:15:00|7540.6|7517.2|7541.8|7518.4|7542.8|7519.4|7540.6|7517.2|0
1655846400000|2022-06-21 21:20:00|7542|7518.6|7540.4|7517|7542.3|7518.9|7539.9|7516.5|0
1655846700000|2022-06-21 21:25:00|7540.7|7517.3|7541.1|7517.7|7541.1|7517.7|7540.7|7517.3|0
1655847000000|2022-06-21 21:30:00|7540.9|7517.5|7540.1|7516.7|7541.9|7518.5|7539.8|7516.4|0
1655847300000|2022-06-21 21:35:00|7540.2|7516.8|7540|7516.6|7540.3|7516.9|7539.9|7516.5|0
1655847600000|2022-06-21 21:40:00|7540.1|7516.7|7540.3|7516.9|7540.4|7517|7539.9|7516.5|0
1655847900000|2022-06-21 21:45:00|7540.6|7517.2|7541.3|7517.9|7541.3|7517.9|7540.3|7516.9|0
1655848200000|2022-06-21 21:50:00|7541.7|7518.3|7541.4|7518|7541.7|7518.3|7541.1|7517.7|0
1655848500000|2022-06-21 21:55:00|7541.5|7518.1|7540.4|7517|7541.5|7518.1|7538.9|7515.5|0
1655848800000|2022-06-21 22:00:00|7538.2|7514.8|7530.1|7506.7|7539.2|7515.8|7530.1|7506.7|0
1655849100000|2022-06-21 22:05:00|7530.5|7507.1|7532.1|7508.7|7533.3|7509.9|7528.5|7505.1|0
1655849400000|2022-06-21 22:10:00|7532.5|7509.1|7532.9|7509.5|7532.9|7509.5|7530.5|7507.1|0
1655849700000|2022-06-21 22:15:00|7532.6|7509.2|7531.7|7508.3|7532.7|7509.3|7530.3|7506.9|0
1655850000000|2022-06-21 22:20:00|7531.4|7508|7534.9|7511.5|7535.7|7512.3|7530.1|7506.7|0
1655850300000|2022-06-21 22:25:00|7535.3|7511.9|7534.1|7510.7|7535.3|7511.9|7533.3|7509.9|0
1655850600000|2022-06-21 22:30:00|7534|7510.6|7532.5|7509.1|7534|7510.6|7531.3|7507.9|0
1655850900000|2022-06-21 22:35:00|7533.6|7510.2|7530.5|7507.1|7533.7|7510.3|7529.5|7506.1|0
1655851200000|2022-06-21 22:40:00|7530.2|7506.8|7533.7|7510.3|7533.7|7510.3|7530.1|7506.7|0
1655851500000|2022-06-21 22:45:00|7533.6|7510.2|7532.9|7509.5|7534.9|7511.5|7532.9|7509.5|0
1655851800000|2022-06-21 22:50:00|7533.3|7509.9|7532.9|7509.5|7534.1|7510.7|7532.5|7509.1|0
1655852100000|2022-06-21 22:55:00|7533.1|7509.7|7535.7|7512.3|7535.7|7512.3|7532.1|7508.7|0
1655852400000|2022-06-21 23:00:00|7535.6|7512.2|7532.9|7509.5|7535.7|7512.3|7531.3|7507.9|0
1655852700000|2022-06-21 23:05:00|7532.6|7509.2|7530.5|7507.1|7533.3|7509.9|7530.5|7507.1|0
1655853000000|2022-06-21 23:10:00|7530.3|7506.9|7529.3|7505.9|7530.9|7507.5|7528.5|7505.1|0
1655853300000|2022-06-21 23:15:00|7529.7|7506.3|7526.9|7503.5|7529.7|7506.3|7526.5|7503.1|0
1655853600000|2022-06-21 23:20:00|7526.6|7503.2|7528.1|7504.7|7528.1|7504.7|7525.9|7502.5|0
1655853900000|2022-06-21 23:25:00|7527.9|7504.5|7527.7|7504.3|7529.3|7505.9|7527.3|7503.9|0
1655854200000|2022-06-21 23:30:00|7527.9|7504.5|7532.1|7508.7|7532.1|7508.7|7527.3|7503.9|0
1655854500000|2022-06-21 23:35:00|7532.3|7508.9|7531.7|7508.3|7532.3|7508.9|7530.1|7506.7|0
1655854800000|2022-06-21 23:40:00|7531.9|7508.5|7529.5|7506.1|7532.1|7508.7|7528.5|7505.1|0
1655855100000|2022-06-21 23:45:00|7529.7|7506.3|7532.1|7508.7|7532.5|7509.1|7528.9|7505.5|0
1655855400000|2022-06-21 23:50:00|7532.3|7508.9|7533.7|7510.3|7534.5|7511.1|7532.1|7508.7|0
1655855700000|2022-06-21 23:55:00|7533.9|7510.5|7534.1|7510.7|7534.5|7511.1|7533.3|7509.9|0
1655856000000|2022-06-22 00:00:00|7534.5|7511.1|7528.9|7505.5|7535.3|7511.9|7528.5|7505.1|0
1655856300000|2022-06-22 00:05:00|7528.6|7505.2|7521.9|7498.5|7529.3|7505.9|7520.9|7497.5|0
1655856600000|2022-06-22 00:10:00|7522.1|7498.7|7518.3|7494.9|7522.7|7499.3|7516.1|7492.7|0
1655856900000|2022-06-22 00:15:00|7518.5|7495.1|7519.9|7496.5|7521.7|7498.3|7515.8|7492.4|0
1655857200000|2022-06-22 00:20:00|7520.2|7496.8|7517|7493.6|7523.9|7500.5|7517|7493.6|0
1655857500000|2022-06-22 00:25:00|7517.3|7493.9|7521.3|7497.9|7522.8|7499.4|7517.3|7493.9|0
1655857800000|2022-06-22 00:30:00|7521.5|7498.1|7515.5|7492.1|7522.6|7499.2|7515.3|7491.9|0
1655858100000|2022-06-22 00:35:00|7515.7|7492.3|7516.2|7492.8|7519.5|7496.1|7515.7|7492.3|0
1655858400000|2022-06-22 00:40:00|7516|7492.6|7517.3|7493.9|7517.5|7494.1|7515.7|7492.3|0
1655858700000|2022-06-22 00:45:00|7517.5|7494.1|7514|7490.6|7517.5|7494.1|7513.7|7490.3|0
1655859000000|2022-06-22 00:50:00|7513.7|7490.3|7513.7|7490.3|7514.8|7491.4|7511.7|7488.3|0
1655859300000|2022-06-22 00:55:00|7513.8|7490.4|7515.7|7492.3|7516|7492.6|7513.3|7489.9|0
1655859600000|2022-06-22 01:00:00|7515.8|7492.4|7513.7|7490.3|7515.8|7492.4|7512.4|7489|0
1655859900000|2022-06-22 01:05:00|7514|7490.6|7517.3|7493.9|7517.7|7494.3|7514|7490.6|0
1655860200000|2022-06-22 01:10:00|7517.5|7494.1|7507.7|7484.3|7519.4|7496|7506.2|7482.8|0
1655860500000|2022-06-22 01:15:00|7507.9|7484.5|7494.6|7488.6|7507.9|7498.6|7478.6|7472.6|1959
1655860800000|2022-06-22 01:20:00|7496.6|7490.6|7496.6|7490.6|7510.6|7504.6|7487.6|7481.6|1346
1655861100000|2022-06-22 01:25:00|7497.6|7491.6|7492.6|7486.6|7499.6|7493.6|7489.6|7483.6|977
1655861400000|2022-06-22 01:30:00|7490.6|7484.6|7515.7|7509.7|7529.6|7523.6|7490.6|7484.6|3301
1655861700000|2022-06-22 01:35:00|7514.7|7508.7|7500.7|7494.7|7516.7|7510.7|7492.7|7486.7|1867
1655862000000|2022-06-22 01:40:00|7501.7|7495.7|7475.7|7469.7|7509.7|7503.7|7475.7|7469.7|2064
1655862300000|2022-06-22 01:45:00|7476.7|7470.7|7508.7|7502.7|7511.7|7505.7|7473.7|7467.7|1424
1655862600000|2022-06-22 01:50:00|7509.7|7503.7|7495.7|7489.7|7511.7|7505.7|7481.7|7475.7|1285
1655862900000|2022-06-22 01:55:00|7496.7|7490.7|7514.7|7508.7|7516.7|7510.7|7492.7|7486.7|1242
1655863200000|2022-06-22 02:00:00|7515.7|7509.7|7509.7|7503.7|7523.7|7517.7|7505.7|7499.7|1069
1655863500000|2022-06-22 02:05:00|7506.7|7500.7|7493.7|7487.7|7512.7|7506.7|7489.7|7483.7|1003
1655863800000|2022-06-22 02:10:00|7495.7|7489.7|7500.7|7494.7|7513.7|7507.7|7490.7|7484.7|724
1655864100000|2022-06-22 02:15:00|7499.7|7493.7|7485.7|7479.7|7501.7|7495.7|7485.7|7479.7|3004
1655864400000|2022-06-22 02:20:00|7486.7|7480.7|7492.7|7486.7|7493.7|7487.7|7478.7|7472.7|850
1655864700000|2022-06-22 02:25:00|7493.7|7487.7|7496.7|7490.7|7500.7|7494.7|7486.7|7480.7|523
1655865000000|2022-06-22 02:30:00|7493.7|7487.7|7497.7|7491.7|7498.7|7492.7|7488.7|7482.7|480
1655865300000|2022-06-22 02:35:00|7496.7|7490.7|7470.7|7464.7|7503.7|7497.7|7469.7|7463.7|948
1655865600000|2022-06-22 02:40:00|7469.7|7463.7|7470.7|7464.7|7475.7|7469.7|7459.7|7453.7|1276
1655865900000|2022-06-22 02:45:00|7469.7|7463.7|7462.7|7456.7|7476.7|7470.7|7462.7|7456.7|581
1655866200000|2022-06-22 02:50:00|7463.7|7457.7|7461.7|7455.7|7464.7|7458.7|7452.7|7446.7|1074
1655866500000|2022-06-22 02:55:00|7462.7|7456.7|7448.7|7442.7|7462.7|7456.7|7446.7|7440.7|499
1655866800000|2022-06-22 03:00:00|7447.7|7441.7|7445.7|7439.7|7459.7|7453.7|7444.7|7438.7|609
1655867100000|2022-06-22 03:05:00|7446.7|7440.7|7443.7|7437.7|7451.7|7445.7|7437.7|7431.7|683
1655867400000|2022-06-22 03:10:00|7446.7|7440.7|7451.7|7445.7|7452.7|7446.7|7442.7|7436.7|708
1655867700000|2022-06-22 03:15:00|7452.7|7446.7|7443.7|7437.7|7461.7|7455.7|7442.7|7436.7|560
1655868000000|2022-06-22 03:20:00|7441.7|7435.7|7440.7|7434.7|7442.7|7436.7|7429.7|7423.7|1325
1655868300000|2022-06-22 03:25:00|7441.7|7435.7|7454.7|7448.7|7458.7|7452.7|7441.7|7435.7|929
1655868600000|2022-06-22 03:30:00|7453.7|7447.7|7440.7|7434.7|7454.7|7448.7|7440.7|7434.7|411
1655868900000|2022-06-22 03:35:00|7439.7|7433.7|7437.7|7431.7|7443.7|7437.7|7428.7|7422.7|577
1655869200000|2022-06-22 03:40:00|7438.7|7432.7|7446.7|7440.7|7448.7|7442.7|7434.7|7428.7|487
1655869500000|2022-06-22 03:45:00|7447.7|7441.7|7442.7|7436.7|7448.7|7442.7|7442.7|7436.7|1613
1655869800000|2022-06-22 03:50:00|7443.7|7437.7|7440.7|7434.7|7445.7|7439.7|7438.7|7432.7|314
1655870100000|2022-06-22 03:55:00|7439.7|7433.7|7448.7|7442.7|7448.7|7442.7|7436.7|7430.7|675
1655870400000|2022-06-22 04:00:00|7451.8|7428.4|7450.3|7426.9|7451.8|7428.4|7450.2|7426.8|15
1655870700000|2022-06-22 04:05:00|7450.4|7427|7451.1|7427.7|7452.2|7428.8|7449.9|7426.5|0
1655871000000|2022-06-22 04:10:00|7451.3|7427.9|7448.6|7425.2|7451.7|7428.3|7445.6|7422.2|0
1655871300000|2022-06-22 04:15:00|7448.4|7425|7448.6|7425.2|7449.3|7425.9|7447.5|7424.1|0
1655871600000|2022-06-22 04:20:00|7448.7|7425.3|7450|7426.6|7451.5|7428.1|7447.5|7424.1|0
1655871900000|2022-06-22 04:25:00|7450.2|7426.8|7449.1|7425.7|7451.1|7427.7|7448.6|7425.2|0
1655872200000|2022-06-22 04:30:00|7448.8|7425.4|7451.8|7428.4|7451.8|7428.4|7448.8|7425.4|0
1655872500000|2022-06-22 04:35:00|7451.7|7428.3|7451.7|7428.3|7452.1|7428.7|7450.4|7427|0
1655872800000|2022-06-22 04:40:00|7451.5|7428.1|7452.6|7429.2|7452.9|7429.5|7451.3|7427.9|0
1655873100000|2022-06-22 04:45:00|7452.4|7429|7454.4|7431|7455.3|7431.9|7452|7428.6|0
1655873400000|2022-06-22 04:50:00|7454.9|7431.5|7452.8|7429.4|7455.5|7432.1|7452|7428.6|0
1655873700000|2022-06-22 04:55:00|7453.1|7429.7|7454.2|7430.8|7454.6|7431.2|7452.9|7429.5|0
1655874000000|2022-06-22 05:00:00|7454.4|7431|7449.7|7443.7|7458.7|7452.7|7429.7|7423.7|2184
1655874300000|2022-06-22 05:05:00|7448.7|7442.7|7461.7|7455.7|7461.7|7455.7|7446.7|7440.7|558
1655874600000|2022-06-22 05:10:00|7462.7|7456.7|7449.7|7443.7|7466.7|7460.7|7449.7|7443.7|578
1655874900000|2022-06-22 05:15:00|7447.7|7441.7|7454.7|7448.7|7455.7|7449.7|7444.7|7438.7|1400
1655875200000|2022-06-22 05:20:00|7453.7|7447.7|7466.7|7460.7|7470.7|7464.7|7448.7|7442.7|521
1655875500000|2022-06-22 05:25:00|7465.7|7459.7|7462.7|7456.7|7467.7|7461.7|7458.7|7452.7|439
1655875800000|2022-06-22 05:30:00|7461.7|7455.7|7447.7|7441.7|7463.7|7457.7|7447.7|7441.7|395
1655876100000|2022-06-22 05:35:00|7446.7|7440.7|7446.7|7440.7|7447.7|7441.7|7430.7|7424.7|904
1655876400000|2022-06-22 05:40:00|7445.7|7439.7|7444.7|7438.7|7449.7|7443.7|7439.7|7433.7|420
1655876700000|2022-06-22 05:45:00|7442.7|7436.7|7435.7|7429.7|7445.7|7439.7|7432.7|7426.7|798
1655877000000|2022-06-22 05:50:00|7436.7|7430.7|7421.7|7415.7|7436.7|7430.7|7420.7|7414.7|719
1655877300000|2022-06-22 05:55:00|7420.7|7414.7|7427.7|7421.7|7432.7|7426.7|7416.7|7410.7|943
1655877600000|2022-06-22 06:00:00|7426.7|7420.7|7418.7|7412.7|7433.7|7427.7|7418.7|7412.7|948
1655877900000|2022-06-22 06:05:00|7419.7|7413.7|7423.7|7417.7|7431.7|7425.7|7419.7|7413.7|1091
1655878200000|2022-06-22 06:10:00|7422.7|7416.7|7415.7|7409.7|7428.7|7422.7|7414.7|7408.7|707
1655878500000|2022-06-22 06:15:00|7416.7|7410.7|7396.7|7390.7|7420.7|7414.7|7389.7|7383.7|1729
1655878800000|2022-06-22 06:20:00|7395.7|7389.7|7393.7|7387.7|7403.7|7397.7|7390.7|7384.7|974
1655879100000|2022-06-22 06:25:00|7394.7|7388.7|7386.7|7380.7|7395.7|7389.7|7380.7|7374.7|1321
1655879400000|2022-06-22 06:30:00|7385.7|7379.7|7371.7|7365.7|7387.7|7381.7|7370.7|7364.7|1415
1655879700000|2022-06-22 06:35:00|7372.7|7366.7|7376.7|7370.7|7380.7|7374.7|7365.7|7359.7|1044
1655880000000|2022-06-22 06:40:00|7377.7|7371.7|7380.7|7374.7|7383.7|7377.7|7374.7|7368.7|2393
1655880300000|2022-06-22 06:45:00|7381.7|7375.7|7386.7|7380.7|7387.7|7381.7|7378.7|7372.7|763
1655880600000|2022-06-22 06:50:00|7388.7|7382.7|7376.7|7370.7|7388.7|7382.7|7375.7|7369.7|460
1655880900000|2022-06-22 06:55:00|7377.7|7371.7|7387.7|7381.7|7390.7|7384.7|7377.7|7371.7|618
1655881200000|2022-06-22 07:00:00|7386.7|7380.7|7381.7|7375.7|7389.7|7383.7|7375.7|7369.7|875
1655881500000|2022-06-22 07:05:00|7382.7|7376.7|7351.7|7345.7|7382.7|7376.7|7350.7|7344.7|2002
1655881800000|2022-06-22 07:10:00|7350.7|7344.7|7356.7|7350.7|7357.7|7351.7|7337.7|7331.7|2276
1655882100000|2022-06-22 07:15:00|7357.7|7351.7|7348.7|7342.7|7359.7|7353.7|7348.7|7342.7|1346
1655882400000|2022-06-22 07:20:00|7347.7|7341.7|7348.7|7342.7|7349.7|7343.7|7339.7|7333.7|1036
1655882700000|2022-06-22 07:25:00|7349.7|7343.7|7341.7|7335.7|7353.7|7347.7|7340.7|7334.7|699
1655883000000|2022-06-22 07:30:00|7340.7|7334.7|7350.7|7344.7|7354.7|7348.7|7337.7|7331.7|1216
1655883300000|2022-06-22 07:35:00|7352.7|7346.7|7345.7|7339.7|7361.7|7355.7|7345.7|7339.7|763
1655883600000|2022-06-22 07:40:00|7347.7|7341.7|7357.7|7351.7|7362.7|7356.7|7347.7|7341.7|734
1655883900000|2022-06-22 07:45:00|7356.7|7350.7|7354.7|7348.7|7362.7|7356.7|7353.7|7347.7|706
1655884200000|2022-06-22 07:50:00|7355.7|7349.7|7349.7|7343.7|7357.7|7351.7|7341.7|7335.7|1345
1655884500000|2022-06-22 07:55:00|7348.7|7342.7|7357.7|7351.7|7359.7|7353.7|7343.7|7337.7|2164
1655884800000|2022-06-22 08:00:00|7354.2|7348.2|7336.2|7330.2|7355.2|7349.2|7333.2|7327.2|4776
1655885100000|2022-06-22 08:05:00|7335.2|7329.2|7329.2|7323.2|7336.2|7330.2|7320.2|7314.2|3352
1655885400000|2022-06-22 08:10:00|7330.2|7324.2|7345.2|7339.2|7349.2|7343.2|7326.2|7320.2|2350
1655885700000|2022-06-22 08:15:00|7344.2|7338.2|7343.2|7337.2|7349.2|7343.2|7337.2|7331.2|1087
1655886000000|2022-06-22 08:20:00|7344.2|7338.2|7345.2|7339.2|7348.2|7342.2|7339.2|7333.2|1216
1655886300000|2022-06-22 08:25:00|7344.2|7338.2|7347.2|7341.2|7349.2|7343.2|7341.2|7335.2|2642
1655886600000|2022-06-22 08:30:00|7356.6|7333.2|7363.5|7340.1|7365.7|7342.3|7355.2|7331.8|0
1655886900000|2022-06-22 08:35:00|7363.9|7340.5|7364.6|7341.2|7369.5|7346.1|7361.5|7338.1|0
1655887200000|2022-06-22 08:40:00|7364.8|7341.4|7361|7337.6|7365.9|7342.5|7359.2|7335.8|0
1655887500000|2022-06-22 08:45:00|7360.8|7337.4|7356.6|7333.2|7361.7|7338.3|7355.7|7332.3|0
1655887800000|2022-06-22 08:50:00|7356.8|7333.4|7363.3|7339.9|7364.1|7340.7|7356.2|7332.8|0
1655888100000|2022-06-22 08:55:00|7363.5|7340.1|7365.3|7341.9|7365.9|7342.5|7361.8|7338.4|0
1655888400000|2022-06-22 09:00:00|7365.5|7342.1|7367.7|7344.3|7371.1|7347.7|7364.6|7341.2|0
1655888700000|2022-06-22 09:05:00|7367.3|7343.9|7366|7342.6|7368.7|7345.3|7364.6|7341.2|0
1655889000000|2022-06-22 09:10:00|7366.2|7342.8|7363.3|7339.9|7366.7|7343.3|7362.4|7339|0
1655889300000|2022-06-22 09:15:00|7355.2|7349.2|7377.2|7371.2|7382.2|7376.2|7355.2|7349.2|613
1655889600000|2022-06-22 09:20:00|7376.2|7370.2|7372.2|7366.2|7376.2|7370.2|7372.2|7366.2|210
1655889900000|2022-06-22 09:25:00|7373.2|7367.2|7377.2|7371.2|7380.2|7374.2|7369.2|7363.2|333
1655890200000|2022-06-22 09:30:00|7378.2|7372.2|7377.2|7371.2|7381.2|7375.2|7377.2|7371.2|254
1655890500000|2022-06-22 09:35:00|7376.2|7370.2|7385.2|7379.2|7385.2|7379.2|7376.2|7370.2|171
1655890800000|2022-06-22 09:40:00|7383.2|7377.2|7390.2|7384.2|7391.2|7385.2|7382.2|7376.2|244
1655891100000|2022-06-22 09:45:00|7389.2|7383.2|7379.2|7373.2|7395.2|7389.2|7379.2|7373.2|121
1655891400000|2022-06-22 09:50:00|7380.2|7374.2|7383.2|7377.2|7383.2|7377.2|7376.2|7370.2|134
1655891700000|2022-06-22 09:55:00|7384.2|7378.2|7384.2|7378.2|7386.2|7380.2|7380.2|7374.2|106
1655892000000|2022-06-22 10:00:00|7383.2|7377.2|7384.2|7378.2|7385.7|7379.7|7377.7|7371.7|322
1655892300000|2022-06-22 10:05:00|7384.7|7378.7|7388.2|7382.2|7388.7|7382.7|7383.7|7377.7|49
1655892600000|2022-06-22 10:10:00|7388.7|7382.7|7385.7|7379.7|7389.7|7383.7|7382.7|7376.7|28
1655892900000|2022-06-22 10:15:00|7386.2|7380.2|7382.2|7376.2|7387.7|7381.7|7380.7|7374.7|90
1655893200000|2022-06-22 10:20:00|7382.7|7376.7|7384.7|7378.7|7386.7|7380.7|7380.2|7374.2|42
1655893500000|2022-06-22 10:25:00|7384.2|7378.2|7388.7|7382.7|7388.7|7382.7|7382.7|7376.7|109
1655893800000|2022-06-22 10:30:00|7389.7|7383.7|7388.2|7382.2|7392.7|7386.7|7386.2|7380.2|110
1655894100000|2022-06-22 10:35:00|7388.7|7382.7|7385.7|7379.7|7390.2|7384.2|7384.7|7378.7|68
1655894400000|2022-06-22 10:40:00|7386.2|7380.2|7382.2|7376.2|7387.7|7381.7|7382.2|7376.2|48
1655894700000|2022-06-22 10:45:00|7381.7|7375.7|7386.7|7380.7|7387.2|7381.2|7381.7|7375.7|19
1655895000000|2022-06-22 10:50:00|7387.7|7381.7|7386.2|7380.2|7388.2|7382.2|7383.7|7377.7|77
1655895300000|2022-06-22 10:55:00|7385.7|7379.7|7380.7|7374.7|7385.7|7379.7|7379.7|7373.7|72
1655895600000|2022-06-22 11:00:00|7381.2|7375.2|7382.2|7376.2|7389.2|7383.2|7381.2|7375.2|68
1655895900000|2022-06-22 11:05:00|7382.7|7376.7|7369.2|7363.2|7383.7|7377.7|7364.2|7358.2|444
1655896200000|2022-06-22 11:10:00|7368.7|7362.7|7367.2|7361.2|7374.7|7368.7|7366.7|7360.7|125
1655896500000|2022-06-22 11:15:00|7366.7|7360.7|7378.2|7372.2|7379.7|7373.7|7366.7|7360.7|215
1655896800000|2022-06-22 11:20:00|7377.7|7371.7|7376.7|7370.7|7382.2|7376.2|7375.7|7369.7|177
1655897100000|2022-06-22 11:25:00|7377.2|7371.2|7393.2|7387.2|7393.7|7387.7|7375.2|7369.2|273
1655897400000|2022-06-22 11:30:00|7393.7|7387.7|7386.2|7380.2|7394.7|7388.7|7385.2|7379.2|80
1655897700000|2022-06-22 11:35:00|7386.7|7380.7|7388.7|7382.7|7390.7|7384.7|7385.2|7379.2|55
1655898000000|2022-06-22 11:40:00|7388.2|7382.2|7382.7|7376.7|7389.7|7383.7|7382.7|7376.7|45
1655898300000|2022-06-22 11:45:00|7381.7|7375.7|7377.7|7371.7|7383.2|7377.2|7376.7|7370.7|45
1655898600000|2022-06-22 11:50:00|7377.2|7371.2|7377.2|7371.2|7380.2|7374.2|7375.7|7369.7|107
1655898900000|2022-06-22 11:55:00|7377.7|7371.7|7375.2|7369.2|7379.7|7373.7|7374.2|7368.2|24
1655899200000|2022-06-22 12:00:00|7374.7|7368.7|7372.7|7366.7|7376.2|7370.2|7371.7|7365.7|93
1655899500000|2022-06-22 12:05:00|7372.2|7366.2|7370.2|7364.2|7373.7|7367.7|7369.2|7363.2|75
1655899800000|2022-06-22 12:10:00|7369.7|7363.7|7369.7|7363.7|7373.7|7367.7|7368.7|7362.7|14
1655900100000|2022-06-22 12:15:00|7369.2|7363.2|7363.7|7357.7|7371.7|7365.7|7362.7|7356.7|28
1655900400000|2022-06-22 12:20:00|7364.2|7358.2|7364.7|7358.7|7366.2|7360.2|7361.2|7355.2|62
1655900700000|2022-06-22 12:25:00|7364.2|7358.2|7371.7|7365.7|7372.2|7366.2|7364.2|7358.2|74
1655901000000|2022-06-22 12:30:00|7371.2|7365.2|7364.7|7358.7|7372.7|7366.7|7362.7|7356.7|184
1655901300000|2022-06-22 12:35:00|7363.2|7357.2|7359.2|7353.2|7365.7|7359.7|7356.7|7350.7|176
1655901600000|2022-06-22 12:40:00|7358.7|7352.7|7358.7|7352.7|7360.2|7354.2|7357.7|7351.7|112
1655901900000|2022-06-22 12:45:00|7359.2|7353.2|7357.7|7351.7|7360.7|7354.7|7355.7|7349.7|46
1655902200000|2022-06-22 12:50:00|7357.2|7351.2|7362.2|7356.2|7365.2|7359.2|7352.7|7346.7|108
1655902500000|2022-06-22 12:55:00|7361.7|7355.7|7365.7|7359.7|7366.7|7360.7|7360.7|7354.7|36
1655902800000|2022-06-22 13:00:00|7366.2|7360.2|7365.7|7359.7|7369.2|7363.2|7363.2|7357.2|45
1655903100000|2022-06-22 13:05:00|7365.2|7359.2|7368.7|7362.7|7369.7|7363.7|7362.2|7356.2|60
1655903400000|2022-06-22 13:10:00|7369.2|7363.2|7371.2|7365.2|7373.7|7367.7|7364.2|7358.2|83
1655903700000|2022-06-22 13:15:00|7371.7|7365.7|7371.2|7365.2|7373.7|7367.7|7367.7|7361.7|40
1655904000000|2022-06-22 13:20:00|7371.7|7365.7|7377.7|7371.7|7384.7|7378.7|7371.2|7365.2|934
1655904300000|2022-06-22 13:25:00|7376.7|7370.7|7377.7|7371.7|7382.7|7376.7|7374.7|7368.7|101
1655904600000|2022-06-22 13:30:00|7378.2|7372.2|7397.2|7391.2|7402.2|7396.2|7363.7|7357.7|1125
1655904900000|2022-06-22 13:35:00|7397.7|7391.7|7396.2|7390.2|7416.7|7410.7|7389.2|7383.2|1083
1655905200000|2022-06-22 13:40:00|7395.7|7389.7|7397.2|7391.2|7404.2|7398.2|7385.2|7379.2|719
1655905500000|2022-06-22 13:45:00|7397.7|7391.7|7382.7|7376.7|7405.7|7399.7|7379.7|7373.7|565
1655905800000|2022-06-22 13:50:00|7383.2|7377.2|7396.7|7390.7|7397.2|7391.2|7367.2|7361.2|1119
1655906100000|2022-06-22 13:55:00|7397.2|7391.2|7387.2|7381.2|7399.7|7393.7|7384.2|7378.2|488
1655906400000|2022-06-22 14:00:00|7387.7|7381.7|7377.2|7371.2|7390.2|7384.2|7370.2|7364.2|319
1655906700000|2022-06-22 14:05:00|7376.7|7370.7|7384.2|7378.2|7385.7|7379.7|7366.2|7360.2|416
1655907000000|2022-06-22 14:10:00|7384.7|7378.7|7387.2|7381.2|7390.7|7384.7|7372.7|7366.7|338
1655907300000|2022-06-22 14:15:00|7386.7|7380.7|7396.2|7390.2|7401.7|7395.7|7386.2|7380.2|382
1655907600000|2022-06-22 14:20:00|7396.7|7390.7|7417.2|7411.2|7419.7|7413.7|7395.2|7389.2|406
1655907900000|2022-06-22 14:25:00|7416.2|7410.2|7419.7|7413.7|7423.2|7417.2|7411.7|7405.7|516
1655908200000|2022-06-22 14:30:00|7420.2|7414.2|7431.7|7425.7|7435.7|7429.7|7420.2|7414.2|475
1655908500000|2022-06-22 14:35:00|7430.7|7424.7|7439.2|7433.2|7442.7|7436.7|7430.2|7424.2|474
1655908800000|2022-06-22 14:40:00|7439.7|7433.7|7436.7|7430.7|7440.2|7434.2|7429.7|7423.7|422
1655909100000|2022-06-22 14:45:00|7435.7|7429.7|7424.2|7418.2|7437.7|7431.7|7418.7|7412.7|419
1655909400000|2022-06-22 14:50:00|7423.7|7417.7|7433.2|7427.2|7433.7|7427.7|7422.7|7416.7|220
1655909700000|2022-06-22 14:55:00|7433.7|7427.7|7431.2|7425.2|7436.7|7430.7|7429.7|7423.7|229
1655910000000|2022-06-22 15:00:00|7432.7|7426.7|7417.2|7411.2|7432.7|7426.7|7409.2|7403.2|323
1655910300000|2022-06-22 15:05:00|7417.7|7411.7|7415.2|7409.2|7419.2|7413.2|7411.7|7405.7|162
1655910600000|2022-06-22 15:10:00|7414.7|7408.7|7404.2|7398.2|7419.2|7413.2|7403.7|7397.7|230
1655910900000|2022-06-22 15:15:00|7403.7|7397.7|7410.7|7404.7|7414.2|7408.2|7403.7|7397.7|227
1655911200000|2022-06-22 15:20:00|7411.2|7405.2|7411.2|7405.2|7414.7|7408.7|7403.2|7397.2|184
1655911500000|2022-06-22 15:25:00|7410.7|7404.7|7415.7|7409.7|7419.7|7413.7|7409.7|7403.7|324
1655911800000|2022-06-22 15:30:00|7415.2|7409.2|7420.7|7414.7|7427.7|7421.7|7413.2|7407.2|512
1655912100000|2022-06-22 15:35:00|7421.2|7415.2|7418.7|7412.7|7424.2|7418.2|7416.2|7410.2|355
1655912400000|2022-06-22 15:40:00|7419.2|7413.2|7399.2|7393.2|7420.2|7414.2|7398.7|7392.7|190
1655912700000|2022-06-22 15:45:00|7398.7|7392.7|7393.7|7387.7|7400.7|7394.7|7390.7|7384.7|175
1655913000000|2022-06-22 15:50:00|7393.2|7387.2|7381.2|7375.2|7394.7|7388.7|7380.7|7374.7|116
1655913300000|2022-06-22 15:55:00|7381.7|7375.7|7379.2|7373.2|7386.2|7380.2|7377.7|7371.7|190
1655913600000|2022-06-22 16:00:00|7380.2|7374.2|7386.2|7380.2|7393.2|7387.2|7380.2|7374.2|317
1655913900000|2022-06-22 16:05:00|7385.2|7379.2|7379.2|7373.2|7385.2|7379.2|7376.2|7370.2|83
1655914200000|2022-06-22 16:10:00|7380.2|7374.2|7387.2|7381.2|7391.2|7385.2|7377.2|7371.2|138
1655914500000|2022-06-22 16:15:00|7386.2|7380.2|7392.2|7386.2|7392.2|7386.2|7382.2|7376.2|239
1655914800000|2022-06-22 16:20:00|7391.2|7385.2|7390.2|7384.2|7394.2|7388.2|7388.2|7382.2|157
1655915100000|2022-06-22 16:25:00|7389.2|7383.2|7399.2|7393.2|7402.2|7396.2|7389.2|7383.2|133
1655915400000|2022-06-22 16:30:00|7398.2|7392.2|7407.2|7401.2|7407.2|7401.2|7397.2|7391.2|204
1655915700000|2022-06-22 16:35:00|7406.2|7400.2|7402.2|7396.2|7409.2|7403.2|7401.2|7395.2|96
1655916000000|2022-06-22 16:40:00|7403.2|7397.2|7406.2|7400.2|7408.2|7402.2|7403.2|7397.2|82
1655916300000|2022-06-22 16:45:00|7405.2|7399.2|7399.2|7393.2|7406.2|7400.2|7399.2|7393.2|100
1655916600000|2022-06-22 16:50:00|7401.2|7395.2|7403.2|7397.2|7403.2|7397.2|7397.2|7391.2|62
1655916900000|2022-06-22 16:55:00|7402.2|7396.2|7404.2|7398.2|7406.2|7400.2|7400.2|7394.2|92
1655917200000|2022-06-22 17:00:00|7405.2|7399.2|7401.2|7395.2|7406.2|7400.2|7396.2|7390.2|95
1655917500000|2022-06-22 17:05:00|7402.2|7396.2|7403.2|7397.2|7405.2|7399.2|7400.2|7394.2|104
1655917800000|2022-06-22 17:10:00|7405.2|7399.2|7412.2|7406.2|7412.2|7406.2|7405.2|7399.2|93
1655918100000|2022-06-22 17:15:00|7411.2|7405.2|7415.2|7409.2|7418.2|7412.2|7407.2|7401.2|140
1655918400000|2022-06-22 17:20:00|7416.2|7410.2|7419.2|7413.2|7420.2|7414.2|7414.2|7408.2|146
1655918700000|2022-06-22 17:25:00|7420.2|7414.2|7417.2|7411.2|7424.2|7418.2|7415.2|7409.2|117
1655919000000|2022-06-22 17:30:00|7418.2|7412.2|7414.2|7408.2|7418.2|7412.2|7414.2|7408.2|60
1655919300000|2022-06-22 17:35:00|7411.2|7405.2|7421.2|7415.2|7421.2|7415.2|7411.2|7405.2|765
1655919600000|2022-06-22 17:40:00|7420.2|7414.2|7420.2|7414.2|7421.2|7415.2|7416.2|7410.2|93
1655919900000|2022-06-22 17:45:00|7421.2|7415.2|7425.2|7419.2|7426.2|7420.2|7419.2|7413.2|107
1655920200000|2022-06-22 17:50:00|7424.2|7418.2|7423.2|7417.2|7426.2|7420.2|7419.2|7413.2|114
1655920500000|2022-06-22 17:55:00|7421.2|7415.2|7423.2|7417.2|7423.2|7417.2|7418.2|7412.2|37
1655920800000|2022-06-22 18:00:00|7424.2|7418.2|7425.2|7419.2|7428.2|7422.2|7421.2|7415.2|89
1655921100000|2022-06-22 18:05:00|7426.2|7420.2|7433.2|7427.2|7435.2|7429.2|7424.2|7418.2|191
1655921400000|2022-06-22 18:10:00|7432.2|7426.2|7434.2|7428.2|7434.2|7428.2|7428.2|7422.2|100
1655921700000|2022-06-22 18:15:00|7433.2|7427.2|7430.2|7424.2|7435.2|7429.2|7429.2|7423.2|116
1655922000000|2022-06-22 18:20:00|7431.2|7425.2|7423.2|7417.2|7431.2|7425.2|7420.2|7414.2|85
1655922300000|2022-06-22 18:25:00|7422.2|7416.2|7414.2|7408.2|7422.2|7416.2|7414.2|7408.2|63
1655922600000|2022-06-22 18:30:00|7415.2|7409.2|7415.2|7409.2|7417.2|7411.2|7413.2|7407.2|49
1655922900000|2022-06-22 18:35:00|7413.2|7407.2|7412.2|7406.2|7416.2|7410.2|7412.2|7406.2|110
1655923200000|2022-06-22 18:40:00|7413.2|7407.2|7417.2|7411.2|7417.2|7411.2|7407.2|7401.2|162
1655923500000|2022-06-22 18:45:00|7415.2|7409.2|7408.2|7402.2|7417.2|7411.2|7407.2|7401.2|161
1655923800000|2022-06-22 18:50:00|7409.2|7403.2|7412.2|7406.2|7415.2|7409.2|7407.2|7401.2|79
1655924100000|2022-06-22 18:55:00|7411.2|7405.2|7423|7399.6|7423|7415.2|7411.2|7399.6|197
1655924400000|2022-06-22 19:00:00|7423.1|7399.7|7416|7392.6|7423.3|7399.9|7412.6|7389.2|0
1655924700000|2022-06-22 19:05:00|7416.1|7392.7|7415|7391.6|7420|7396.6|7414.4|7391|0
1655925000000|2022-06-22 19:10:00|7414.9|7391.5|7413.3|7389.9|7418|7394.6|7408.9|7385.5|0
1655925300000|2022-06-22 19:15:00|7413.4|7390|7411.9|7388.5|7418|7394.6|7409.8|7386.4|0
1655925600000|2022-06-22 19:20:00|7411.8|7388.4|7411.1|7387.7|7414.7|7391.3|7410.5|7387.1|0
1655925900000|2022-06-22 19:25:00|7411|7387.6|7398.5|7375.1|7411|7387.6|7395.8|7372.4|0
1655926200000|2022-06-22 19:30:00|7398.3|7374.9|7395.3|7371.9|7402.3|7378.9|7395.3|7371.9|0
1655926500000|2022-06-22 19:35:00|7395.2|7371.8|7388.5|7365.1|7395.7|7372.3|7385.4|7362|0
1655926800000|2022-06-22 19:40:00|7388.3|7364.9|7392.2|7368.8|7393.6|7370.2|7384.9|7361.5|0
1655927100000|2022-06-22 19:45:00|7392|7368.6|7389.4|7366|7392.5|7369.1|7384.8|7361.4|0
1655927400000|2022-06-22 19:50:00|7389.5|7366.1|7400.1|7376.7|7400.6|7377.2|7386.5|7363.1|0
1655927700000|2022-06-22 19:55:00|7400.3|7376.9|7384.8|7361.4|7405.3|7381.9|7383.3|7359.9|0
1655928000000|2022-06-22 20:00:00|7385.1|7361.7|7391.6|7368.2|7394|7370.6|7384.1|7360.7|0
1655928300000|2022-06-22 20:05:00|7391.2|7367.8|7392|7368.6|7394.4|7371|7390|7366.6|0
1655928600000|2022-06-22 20:10:00|7391.6|7368.2|7393.4|7370|7395.8|7372.4|7391.6|7368.2|0
1655928900000|2022-06-22 20:15:00|7393.8|7370.4|7391.4|7368|7393.8|7370.4|7390.3|7366.9|0
1655929200000|2022-06-22 20:20:00|7391.3|7367.9|7394.4|7371|7395.8|7372.4|7390.8|7367.4|0
1655929500000|2022-06-22 20:25:00|7394.6|7371.2|7387.5|7364.1|7395.4|7372|7387.5|7364.1|0
1655929800000|2022-06-22 20:30:00|7387.9|7364.5|7384.7|7361.3|7388.7|7365.3|7383.6|7360.2|0
1655930100000|2022-06-22 20:35:00|7385.1|7361.7|7387.5|7364.1|7387.5|7364.1|7383.2|7359.8|0
1655930400000|2022-06-22 20:40:00|7387.9|7364.5|7387.5|7364.1|7389.5|7366.1|7385.5|7362.1|0
1655930700000|2022-06-22 20:45:00|7387.3|7363.9|7384.3|7360.9|7387.5|7364.1|7383.2|7359.8|0
1655931000000|2022-06-22 20:50:00|7384.2|7360.8|7382.8|7359.4|7385.5|7362.1|7382.8|7359.4|0
1655931300000|2022-06-22 20:55:00|7382.6|7359.2|7384.1|7360.7|7384.7|7361.3|7382.4|7359|0
1655931600000|2022-06-22 21:00:00|7383.8|7360.4|7383.4|7360|7384.1|7360.7|7383.1|7359.7|0
1655931900000|2022-06-22 21:05:00|7384|7360.6|7384.5|7361.1|7384.5|7361.1|7383.8|7360.4|0
1655932200000|2022-06-22 21:10:00|7384.4|7361|7383.6|7360.2|7384.7|7361.3|7383.5|7360.1|0
1655932500000|2022-06-22 21:15:00|7384.1|7360.7|7383.9|7360.5|7384.5|7361.1|7383.9|7360.5|0
1655932800000|2022-06-22 21:20:00|7384.2|7360.8|7383.6|7360.2|7384.3|7360.9|7383.6|7360.2|0
1655933100000|2022-06-22 21:25:00|7383.5|7360.1|7383.1|7359.7|7383.5|7360.1|7382.7|7359.3|0
1655933400000|2022-06-22 21:30:00|7383.7|7360.3|7382.8|7359.4|7384.3|7360.9|7382.8|7359.4|0
1655934000000|2022-06-22 21:40:00|7383.3|7359.9|7382.9|7359.5|7383.7|7360.3|7382.8|7359.4|0
1655934300000|2022-06-22 21:45:00|7383|7359.6|7383.1|7359.7|7383.2|7359.8|7382.4|7359|0
1655934600000|2022-06-22 21:50:00|7383.2|7359.8|7383.6|7360.2|7383.6|7360.2|7383.2|7359.8|0
1655934900000|2022-06-22 21:55:00|7383.8|7360.4|7384|7360.6|7384|7360.6|7383.5|7360.1|0
1655935200000|2022-06-22 22:00:00|7385.5|7362.1|7386.3|7362.9|7389.1|7365.7|7383|7359.6|0
1655935500000|2022-06-22 22:05:00|7386|7362.6|7380|7356.6|7386|7362.6|7376.3|7352.9|0
1655935800000|2022-06-22 22:10:00|7379.8|7356.4|7382.8|7359.4|7382.8|7359.4|7379.4|7356|0
1655936100000|2022-06-22 22:15:00|7382.4|7359|7379.6|7356.2|7384.7|7361.3|7379.6|7356.2|0
1655936400000|2022-06-22 22:20:00|7380|7356.6|7376.1|7352.7|7380.6|7357.2|7376.1|7352.7|0
1655936700000|2022-06-22 22:25:00|7375.2|7351.8|7377.2|7353.8|7378.2|7354.8|7374.1|7350.7|0
1655937000000|2022-06-22 22:30:00|7377.4|7354|7376.1|7352.7|7377.8|7354.4|7374.9|7351.5|0
1655937300000|2022-06-22 22:35:00|7376.4|7353|7377.6|7354.2|7378.8|7355.4|7376.4|7353|0
1655937600000|2022-06-22 22:40:00|7377.3|7353.9|7378.6|7355.2|7379.2|7355.8|7376.1|7352.7|0
1655937900000|2022-06-22 22:45:00|7378.8|7355.4|7379.6|7356.2|7380.8|7357.4|7377.2|7353.8|0
1655938200000|2022-06-22 22:50:00|7379.3|7355.9|7378|7354.6|7380.2|7356.8|7377.2|7353.8|0
1655938500000|2022-06-22 22:55:00|7378.4|7355|7379.2|7355.8|7379.2|7355.8|7377.2|7353.8|0
1655938800000|2022-06-22 23:00:00|7379.4|7356|7376.7|7353.3|7379.4|7356|7376.5|7353.1|0
1655939100000|2022-06-22 23:05:00|7376.5|7353.1|7370.6|7347.2|7376.9|7353.5|7370.5|7347.1|0
1655939400000|2022-06-22 23:10:00|7370.8|7347.4|7368.3|7344.9|7371.8|7348.4|7366.9|7343.5|0
1655939700000|2022-06-22 23:15:00|7368.4|7345|7369.5|7346.1|7369.6|7346.2|7367.3|7343.9|0
1655940000000|2022-06-22 23:20:00|7369.8|7346.4|7361.4|7338|7369.8|7346.4|7361.2|7337.8|0
1655940300000|2022-06-22 23:25:00|7361.2|7337.8|7360|7336.6|7361.6|7338.2|7359.2|7335.8|0
1655940600000|2022-06-22 23:30:00|7360.3|7336.9|7355.6|7332.2|7360.4|7337|7353.7|7330.3|0
1655940900000|2022-06-22 23:35:00|7355.3|7331.9|7350.9|7327.5|7355.6|7332.2|7348.9|7325.5|0
1655941200000|2022-06-22 23:40:00|7350.7|7327.3|7355|7331.6|7356.8|7333.4|7350.5|7327.1|0
1655941500000|2022-06-22 23:45:00|7354.9|7331.5|7352.7|7329.3|7355.6|7332.2|7351.5|7328.1|0
1655941800000|2022-06-22 23:50:00|7352.5|7329.1|7356.4|7333|7358.2|7334.8|7352.5|7329.1|0
1655942100000|2022-06-22 23:55:00|7356.2|7332.8|7359.2|7335.8|7360.4|7337|7356|7332.6|0
1655942400000|2022-06-23 00:00:00|7358.9|7335.5|7364.9|7341.5|7366.9|7343.5|7358|7334.6|0
1655942700000|2022-06-23 00:05:00|7364.6|7341.2|7366.7|7343.3|7366.9|7343.5|7364.3|7340.9|0
1655943000000|2022-06-23 00:10:00|7366.9|7343.5|7367.1|7343.7|7367.7|7344.3|7364.9|7341.5|0
1655943300000|2022-06-23 00:15:00|7367.4|7344|7374.8|7351.4|7380.4|7357|7367.3|7343.9|0
1655943600000|2022-06-23 00:20:00|7375|7351.6|7375|7351.6|7377.9|7354.5|7372.7|7349.3|0
1655943900000|2022-06-23 00:25:00|7375.3|7351.9|7372|7348.6|7378.2|7354.8|7371.8|7348.4|0
1655944200000|2022-06-23 00:30:00|7371.8|7348.4|7374.1|7350.7|7374.1|7350.7|7365.7|7342.3|0
1655944500000|2022-06-23 00:35:00|7374|7350.6|7375|7351.6|7377.4|7354|7373.1|7349.7|0
1655944800000|2022-06-23 00:40:00|7374.5|7351.1|7380.2|7356.8|7381.3|7357.9|7374|7350.6|0
1655945100000|2022-06-23 00:45:00|7380.1|7356.7|7384|7360.6|7386.3|7362.9|7379.2|7355.8|0
1655945400000|2022-06-23 00:50:00|7383.8|7360.4|7398.8|7375.4|7400.1|7376.7|7383.7|7360.3|0
1655945700000|2022-06-23 00:55:00|7399|7375.6|7399.6|7376.2|7408.3|7384.9|7399|7375.6|0
1655946000000|2022-06-23 01:00:00|7399.4|7376|7399.4|7376|7403.1|7379.7|7395.8|7372.4|0
1655946300000|2022-06-23 01:05:00|7399.2|7375.8|7401.3|7377.9|7402.8|7379.4|7395.8|7372.4|0
1655946600000|2022-06-23 01:10:00|7401.1|7377.7|7399.2|7375.8|7404.2|7380.8|7398.3|7374.9|0
1655946900000|2022-06-23 01:15:00|7396.3|7372.9|7398.2|7392.2|7403.2|7397.2|7386.2|7372.9|1764
1655947200000|2022-06-23 01:20:00|7399.2|7393.2|7410.2|7404.2|7421.2|7415.2|7393.2|7387.2|915
1655947500000|2022-06-23 01:25:00|7409.2|7403.2|7415.2|7409.2|7416.2|7410.2|7406.2|7400.2|500
1655947800000|2022-06-23 01:30:00|7416.2|7410.2|7427.2|7421.2|7444.2|7438.2|7403.2|7397.2|3117
1655948100000|2022-06-23 01:35:00|7428.2|7422.2|7438.2|7432.2|7448.2|7442.2|7419.2|7413.2|1934
1655948400000|2022-06-23 01:40:00|7439.2|7433.2|7424.2|7418.2|7451.2|7445.2|7423.2|7417.2|1774
1655948700000|2022-06-23 01:45:00|7425.2|7419.2|7421.2|7415.2|7436.2|7430.2|7413.2|7407.2|1666
1655949000000|2022-06-23 01:50:00|7418.2|7412.2|7401.4|7395.4|7418.2|7412.2|7399.2|7393.2|1181
1655949300000|2022-06-23 01:55:00|7402.4|7396.4|7372.4|7366.4|7406.4|7400.4|7363.4|7357.4|2089
1655949600000|2022-06-23 02:00:00|7373.4|7367.4|7378.4|7372.4|7384.4|7378.4|7367.4|7361.4|1500
1655949900000|2022-06-23 02:05:00|7379.4|7373.4|7390.4|7384.4|7392.4|7386.4|7373.4|7367.4|1137
1655950200000|2022-06-23 02:10:00|7389.4|7383.4|7384.4|7378.4|7401.4|7395.4|7378.4|7372.4|777
1655950500000|2022-06-23 02:15:00|7383.4|7377.4|7366.4|7360.4|7385.4|7379.4|7366.4|7360.4|840
1655950800000|2022-06-23 02:20:00|7365.4|7359.4|7350.4|7344.4|7369.4|7363.4|7345.4|7339.4|970
1655951100000|2022-06-23 02:25:00|7351.4|7345.4|7374.4|7368.4|7374.4|7368.4|7350.4|7344.4|1429
1655951400000|2022-06-23 02:30:00|7373.4|7367.4|7386.4|7380.4|7392.4|7386.4|7370.4|7364.4|873
1655951700000|2022-06-23 02:35:00|7387.4|7381.4|7398.4|7392.4|7399.4|7393.4|7381.4|7375.4|691
1655952000000|2022-06-23 02:40:00|7399.4|7393.4|7391.4|7385.4|7399.4|7393.4|7384.4|7378.4|568
1655952300000|2022-06-23 02:45:00|7393.4|7387.4|7412.4|7406.4|7414.4|7408.4|7391.4|7385.4|707
1655952600000|2022-06-23 02:50:00|7414.4|7408.4|7405.4|7399.4|7415.4|7409.4|7402.4|7396.4|497
1655952900000|2022-06-23 02:55:00|7406.4|7400.4|7407.4|7401.4|7409.4|7403.4|7397.4|7391.4|461
1655953200000|2022-06-23 03:00:00|7406.4|7400.4|7400.4|7394.4|7418.4|7412.4|7393.4|7387.4|732
1655953500000|2022-06-23 03:05:00|7401.4|7395.4|7419.4|7413.4|7421.4|7415.4|7398.4|7392.4|691
1655953800000|2022-06-23 03:10:00|7420.4|7414.4|7424.4|7418.4|7436.4|7430.4|7420.4|7414.4|882
1655954100000|2022-06-23 03:15:00|7425.4|7419.4|7432.4|7426.4|7432.4|7426.4|7418.4|7412.4|529
1655954400000|2022-06-23 03:20:00|7431.4|7425.4|7436.4|7430.4|7438.4|7432.4|7428.4|7422.4|715
1655954700000|2022-06-23 03:25:00|7438.4|7432.4|7436.4|7430.4|7439.4|7433.4|7427.4|7421.4|567
1655955000000|2022-06-23 03:30:00|7437.4|7431.4|7435.4|7429.4|7437.4|7431.4|7428.4|7422.4|572
1655955300000|2022-06-23 03:35:00|7436.4|7430.4|7454.4|7448.4|7457.4|7451.4|7436.4|7430.4|993
1655955600000|2022-06-23 03:40:00|7455.4|7449.4|7451.4|7445.4|7458.4|7452.4|7448.4|7442.4|836
1655955900000|2022-06-23 03:45:00|7450.4|7444.4|7443.4|7437.4|7453.4|7447.4|7442.4|7436.4|447
1655956200000|2022-06-23 03:50:00|7442.4|7436.4|7441.4|7435.4|7444.4|7438.4|7437.4|7431.4|642
1655956500000|2022-06-23 03:55:00|7442.4|7436.4|7428.4|7422.4|7443.4|7437.4|7428.4|7422.4|981
1655956800000|2022-06-23 04:00:00|7438.5|7415.1|7438.4|7415|7441.2|7417.8|7438.1|7414.7|4
1655957100000|2022-06-23 04:05:00|7438.5|7415.1|7433.1|7409.7|7438.5|7415.1|7432|7408.6|0
1655957400000|2022-06-23 04:10:00|7432.9|7409.5|7438.5|7415.1|7439.4|7416|7432.7|7409.3|0
1655957700000|2022-06-23 04:15:00|7438.7|7415.3|7439.6|7416.2|7442.5|7419.1|7438.1|7414.7|0
1655958000000|2022-06-23 04:20:00|7439.4|7416|7443.7|7420.3|7444.1|7420.7|7439|7415.6|0
1655958300000|2022-06-23 04:25:00|7443.9|7420.5|7451.2|7427.8|7451.3|7427.9|7443.9|7420.5|0
1655958600000|2022-06-23 04:30:00|7451.3|7427.9|7453.1|7429.7|7455.1|7431.7|7449.5|7426.1|0
1655958900000|2022-06-23 04:35:00|7453.5|7430.1|7453.1|7429.7|7453.7|7430.3|7450.8|7427.4|0
1655959200000|2022-06-23 04:40:00|7453.3|7429.9|7456.6|7433.2|7457.1|7433.7|7453.1|7429.7|0
1655959500000|2022-06-23 04:45:00|7456.4|7433|7452.3|7428.9|7456.6|7433.2|7451.9|7428.5|0
1655959800000|2022-06-23 04:50:00|7451.9|7428.5|7447.9|7424.5|7453.3|7429.9|7446.6|7423.2|0
1655960100000|2022-06-23 04:55:00|7446.5|7423.1|7450.1|7426.7|7451|7427.6|7446.3|7422.9|0
1655960400000|2022-06-23 05:00:00|7448.8|7425.4|7449.4|7443.4|7453.4|7447.4|7437.4|7425.4|1126
1655960700000|2022-06-23 05:05:00|7448.4|7442.4|7460.4|7454.4|7468.4|7462.4|7446.4|7440.4|1020
1655961000000|2022-06-23 05:10:00|7459.4|7453.4|7454.4|7448.4|7465.4|7459.4|7453.4|7447.4|613
1655961300000|2022-06-23 05:15:00|7453.4|7447.4|7470.4|7464.4|7474.4|7468.4|7453.4|7447.4|972
1655961600000|2022-06-23 05:20:00|7469.4|7463.4|7470.4|7464.4|7479.4|7473.4|7465.4|7459.4|1221
1655961900000|2022-06-23 05:25:00|7471.4|7465.4|7495.4|7489.4|7497.4|7491.4|7471.4|7465.4|1481
1655962200000|2022-06-23 05:30:00|7494.4|7488.4|7511.4|7505.4|7518.4|7512.4|7494.4|7488.4|2016
1655962500000|2022-06-23 05:35:00|7512.4|7506.4|7510.4|7504.4|7531.4|7525.4|7507.4|7501.4|2149
1655962800000|2022-06-23 05:40:00|7509.4|7503.4|7516.4|7510.4|7523.4|7517.4|7505.4|7499.4|1365
1655963100000|2022-06-23 05:45:00|7517.4|7511.4|7500.4|7494.4|7519.4|7513.4|7497.4|7491.4|1131
1655963400000|2022-06-23 05:50:00|7499.4|7493.4|7498.4|7492.4|7501.4|7495.4|7492.4|7486.4|1027
1655963700000|2022-06-23 05:55:00|7499.4|7493.4|7511.4|7505.4|7512.4|7506.4|7496.4|7490.4|582
1655964000000|2022-06-23 06:00:00|7510.4|7504.4|7500.4|7494.4|7510.4|7504.4|7490.4|7484.4|978
1655964300000|2022-06-23 06:05:00|7499.4|7493.4|7492.4|7486.4|7501.4|7495.4|7490.4|7484.4|791
1655964600000|2022-06-23 06:10:00|7493.4|7487.4|7496.4|7490.4|7502.4|7496.4|7490.4|7484.4|678
1655964900000|2022-06-23 06:15:00|7495.4|7489.4|7488.4|7482.4|7500.4|7494.4|7479.4|7473.4|1388
1655965200000|2022-06-23 06:20:00|7489.4|7483.4|7472.4|7466.4|7490.4|7484.4|7471.4|7465.4|1274
1655965500000|2022-06-23 06:25:00|7471.4|7465.4|7476.4|7470.4|7484.4|7478.4|7470.4|7464.4|735
1655965800000|2022-06-23 06:30:00|7475.4|7469.4|7484.4|7478.4|7487.4|7481.4|7474.4|7468.4|874
1655966100000|2022-06-23 06:35:00|7485.4|7479.4|7493.4|7487.4|7493.4|7487.4|7481.4|7475.4|989
1655966400000|2022-06-23 06:40:00|7492.4|7486.4|7499.4|7493.4|7505.4|7499.4|7492.4|7486.4|1288
1655966700000|2022-06-23 06:45:00|7500.4|7494.4|7501.4|7495.4|7506.4|7500.4|7498.4|7492.4|912
1655967000000|2022-06-23 06:50:00|7498.4|7492.4|7497.4|7491.4|7499.4|7493.4|7492.4|7486.4|543
1655967300000|2022-06-23 06:55:00|7496.4|7490.4|7496.4|7490.4|7501.4|7495.4|7492.4|7486.4|695
1655967600000|2022-06-23 07:00:00|7497.4|7491.4|7493.4|7487.4|7497.4|7491.4|7486.4|7480.4|944
1655967900000|2022-06-23 07:05:00|7494.4|7488.4|7482.4|7476.4|7501.4|7495.4|7482.4|7476.4|1130
1655968200000|2022-06-23 07:10:00|7483.4|7477.4|7484.4|7478.4|7489.4|7483.4|7480.4|7474.4|584
1655968500000|2022-06-23 07:15:00|7482.4|7476.4|7470.4|7464.4|7482.4|7476.4|7462.4|7456.4|1784
1655968800000|2022-06-23 07:20:00|7469.4|7463.4|7460.4|7454.4|7469.4|7463.4|7456.4|7450.4|1008
1655969100000|2022-06-23 07:25:00|7461.4|7455.4|7460.4|7454.4|7466.4|7460.4|7456.4|7450.4|1060
1655969400000|2022-06-23 07:30:00|7461.4|7455.4|7465.4|7459.4|7465.4|7459.4|7451.4|7445.4|1269
1655969700000|2022-06-23 07:35:00|7464.4|7458.4|7468.4|7462.4|7468.4|7462.4|7457.4|7451.4|1166
1655970000000|2022-06-23 07:40:00|7467.4|7461.4|7468.4|7462.4|7474.4|7468.4|7461.4|7455.4|1508
1655970300000|2022-06-23 07:45:00|7467.4|7461.4|7475.4|7469.4|7479.4|7473.4|7465.4|7459.4|850
1655970600000|2022-06-23 07:50:00|7476.4|7470.4|7458.4|7452.4|7476.4|7470.4|7457.4|7451.4|1421
1655970900000|2022-06-23 07:55:00|7457.4|7451.4|7463.4|7457.4|7469.4|7463.4|7454.4|7448.4|2250
1655971200000|2022-06-23 08:00:00|7462.4|7456.4|7475.4|7469.4|7476.4|7470.4|7456.4|7450.4|2359
1655971500000|2022-06-23 08:05:00|7474.4|7468.4|7479.4|7473.4|7479.4|7473.4|7460.4|7454.4|3000
1655971800000|2022-06-23 08:10:00|7478.4|7472.4|7487.4|7481.4|7491.4|7485.4|7473.4|7467.4|4940
1655972100000|2022-06-23 08:15:00|7486.4|7480.4|7480.4|7474.4|7488.4|7482.4|7475.4|7469.4|1455
1655972400000|2022-06-23 08:20:00|7481.4|7475.4|7473.4|7467.4|7482.4|7476.4|7472.4|7466.4|1327
1655972700000|2022-06-23 08:25:00|7474.4|7468.4|7474.4|7468.4|7475.4|7469.4|7471.4|7465.4|627
1655973000000|2022-06-23 08:30:00|7479.4|7456|7473.5|7450.1|7480.5|7457.1|7473.5|7450.1|2
1655973300000|2022-06-23 08:35:00|7473.3|7449.9|7467.8|7444.4|7474.1|7450.7|7467.4|7444|0
1655973600000|2022-06-23 08:40:00|7468.1|7444.7|7475.1|7451.7|7477.6|7454.2|7467.8|7444.4|0
1655973900000|2022-06-23 08:45:00|7475.2|7451.8|7477.4|7454|7478.2|7454.8|7473|7449.6|0
1655974200000|2022-06-23 08:50:00|7477.6|7454.2|7474.3|7450.9|7477.8|7454.4|7473.4|7450|0
1655974500000|2022-06-23 08:55:00|7474.1|7450.7|7475.7|7452.3|7478.9|7455.5|7473.4|7450|0
1655974800000|2022-06-23 09:00:00|7476.1|7452.7|7485.1|7461.7|7486.2|7462.8|7475.2|7451.8|0
1655975100000|2022-06-23 09:05:00|7484.9|7461.5|7484|7460.6|7486.4|7463|7482.8|7459.4|0
1655975400000|2022-06-23 09:10:00|7483.9|7460.5|7497.5|7474.1|7497.5|7474.1|7483.7|7460.3|0
1655975700000|2022-06-23 09:15:00|7497.7|7474.3|7483.4|7477.4|7497.9|7484.4|7482.4|7474.1|300
1655976000000|2022-06-23 09:20:00|7484.4|7478.4|7479.4|7473.4|7485.4|7479.4|7479.4|7473.4|74
1655976300000|2022-06-23 09:25:00|7480.4|7474.4|7479.4|7473.4|7480.4|7474.4|7476.4|7470.4|34
1655976600000|2022-06-23 09:30:00|7477.4|7471.4|7472.4|7466.4|7477.4|7471.4|7471.4|7465.4|51
1655976900000|2022-06-23 09:35:00|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|7468.4|7462.4|94
1655977200000|2022-06-23 09:40:00|7474.4|7468.4|7476.4|7470.4|7479.4|7473.4|7474.4|7468.4|70
1655977500000|2022-06-23 09:45:00|7477.4|7471.4|7475.4|7469.4|7478.4|7472.4|7475.4|7469.4|94
1655977800000|2022-06-23 09:50:00|7476.4|7470.4|7481.4|7475.4|7482.4|7476.4|7476.4|7470.4|64
1655978100000|2022-06-23 09:55:00|7482.4|7476.4|7483.4|7477.4|7489.4|7483.4|7480.4|7474.4|183
1655978400000|2022-06-23 10:00:00|7484.4|7478.4|7481.4|7475.4|7485.4|7479.4|7479.9|7473.9|40
1655978700000|2022-06-23 10:05:00|7480.9|7474.9|7482.9|7476.9|7484.9|7478.9|7480.9|7474.9|26
1655979000000|2022-06-23 10:10:00|7482.4|7476.4|7485.9|7479.9|7486.9|7480.9|7480.9|7474.9|57
1655979300000|2022-06-23 10:15:00|7486.4|7480.4|7485.9|7479.9|7487.9|7481.9|7483.9|7477.9|69
1655979600000|2022-06-23 10:20:00|7486.4|7480.4|7487.9|7481.9|7488.9|7482.9|7484.4|7478.4|49
1655979900000|2022-06-23 10:25:00|7488.4|7482.4|7485.9|7479.9|7488.9|7482.9|7484.9|7478.9|193
1655980200000|2022-06-23 10:30:00|7484.9|7478.9|7480.9|7474.9|7485.4|7479.4|7477.9|7471.9|61
1655980500000|2022-06-23 10:35:00|7480.4|7474.4|7484.9|7478.9|7486.9|7480.9|7478.9|7472.9|108
1655980800000|2022-06-23 10:40:00|7485.4|7479.4|7487.4|7481.4|7488.4|7482.4|7484.9|7478.9|20
1655981100000|2022-06-23 10:45:00|7487.9|7481.9|7494.9|7488.9|7494.9|7488.9|7485.4|7479.4|143
1655981400000|2022-06-23 10:50:00|7495.9|7489.9|7495.9|7489.9|7497.4|7491.4|7493.9|7487.9|80
1655981700000|2022-06-23 10:55:00|7495.4|7489.4|7498.4|7492.4|7499.9|7493.9|7494.9|7488.9|123
1655982000000|2022-06-23 11:00:00|7498.9|7492.9|7496.4|7490.4|7498.9|7492.9|7495.9|7489.9|54
1655982300000|2022-06-23 11:05:00|7495.9|7489.9|7488.9|7482.9|7496.4|7490.4|7488.4|7482.4|76
1655982600000|2022-06-23 11:10:00|7489.4|7483.4|7491.9|7485.9|7491.9|7485.9|7487.9|7481.9|28
1655982900000|2022-06-23 11:15:00|7491.4|7485.4|7492.9|7486.9|7494.9|7488.9|7490.9|7484.9|30
1655983200000|2022-06-23 11:20:00|7493.4|7487.4|7496.4|7490.4|7496.9|7490.9|7493.4|7487.4|28
1655983500000|2022-06-23 11:25:00|7495.9|7489.9|7502.4|7496.4|7502.9|7496.9|7493.9|7487.9|45
1655983800000|2022-06-23 11:30:00|7501.9|7495.9|7494.4|7488.4|7501.9|7495.9|7492.4|7486.4|46
1655984100000|2022-06-23 11:35:00|7493.9|7487.9|7493.4|7487.4|7495.9|7489.9|7491.9|7485.9|40
1655984400000|2022-06-23 11:40:00|7493.9|7487.9|7493.4|7487.4|7493.9|7487.9|7484.9|7478.9|131
1655984700000|2022-06-23 11:45:00|7492.9|7486.9|7493.9|7487.9|7496.9|7490.9|7490.4|7484.4|88
1655985000000|2022-06-23 11:50:00|7493.4|7487.4|7494.9|7488.9|7494.9|7488.9|7490.9|7484.9|30
1655985300000|2022-06-23 11:55:00|7496.4|7490.4|7494.9|7488.9|7496.4|7490.4|7494.4|7488.4|176
1655985600000|2022-06-23 12:00:00|7495.4|7489.4|7489.4|7483.4|7495.9|7489.9|7489.4|7483.4|195
1655985900000|2022-06-23 12:05:00|7488.9|7482.9|7481.9|7475.9|7489.9|7483.9|7481.9|7475.9|48
1655986200000|2022-06-23 12:10:00|7481.4|7475.4|7479.9|7473.9|7485.9|7479.9|7479.9|7473.9|216
1655986500000|2022-06-23 12:15:00|7480.4|7474.4|7482.9|7476.9|7483.9|7477.9|7479.9|7473.9|41
1655986800000|2022-06-23 12:20:00|7483.4|7477.4|7483.4|7477.4|7484.9|7478.9|7480.9|7474.9|54
1655987100000|2022-06-23 12:25:00|7482.9|7476.9|7483.9|7477.9|7485.9|7479.9|7481.9|7475.9|138
1655987400000|2022-06-23 12:30:00|7483.4|7477.4|7474.9|7468.9|7483.9|7477.9|7474.4|7468.4|120
1655987700000|2022-06-23 12:35:00|7475.9|7469.9|7473.4|7467.4|7477.4|7471.4|7472.9|7466.9|91
1655988000000|2022-06-23 12:40:00|7473.9|7467.9|7473.4|7467.4|7478.9|7472.9|7471.9|7465.9|96
1655988300000|2022-06-23 12:45:00|7472.9|7466.9|7475.9|7469.9|7476.4|7470.4|7471.4|7465.4|101
1655988600000|2022-06-23 12:50:00|7475.4|7469.4|7474.9|7468.9|7477.9|7471.9|7472.4|7466.4|109
1655988900000|2022-06-23 12:55:00|7474.4|7468.4|7478.9|7472.9|7480.9|7474.9|7473.9|7467.9|67
1655989200000|2022-06-23 13:00:00|7479.4|7473.4|7478.9|7472.9|7483.4|7477.4|7477.4|7471.4|79
1655989500000|2022-06-23 13:05:00|7478.4|7472.4|7482.4|7476.4|7483.9|7477.9|7476.9|7470.9|37
1655989800000|2022-06-23 13:10:00|7482.9|7476.9|7483.4|7477.4|7486.9|7480.9|7481.4|7475.4|122
1655990100000|2022-06-23 13:15:00|7483.9|7477.9|7485.9|7479.9|7486.9|7480.9|7482.9|7476.9|90
1655990400000|2022-06-23 13:20:00|7486.4|7480.4|7487.4|7481.4|7487.9|7481.9|7482.9|7476.9|41
1655990700000|2022-06-23 13:25:00|7486.9|7480.9|7483.4|7477.4|7487.9|7481.9|7481.4|7475.4|124
1655991000000|2022-06-23 13:30:00|7482.9|7476.9|7473.4|7467.4|7496.9|7490.9|7467.9|7461.9|822
1655991300000|2022-06-23 13:35:00|7472.9|7466.9|7466.4|7460.4|7476.9|7470.9|7458.4|7452.4|526
1655991600000|2022-06-23 13:40:00|7466.9|7460.9|7504.4|7498.4|7511.9|7505.9|7465.4|7459.4|1186
1655991900000|2022-06-23 13:45:00|7504.9|7498.9|7539.4|7533.4|7543.9|7537.9|7504.9|7498.9|1352
1655992200000|2022-06-23 13:50:00|7538.9|7532.9|7521.4|7515.4|7538.9|7532.9|7515.9|7509.9|490
1655992500000|2022-06-23 13:55:00|7524.4|7518.4|7533.9|7527.9|7535.9|7529.9|7516.4|7510.4|533
1655992800000|2022-06-23 14:00:00|7549.4|7543.4|7547.4|7541.4|7554.9|7548.9|7541.4|7535.4|520
1655993100000|2022-06-23 14:05:00|7547.9|7541.9|7524.4|7518.4|7553.4|7547.4|7518.9|7512.9|750
1655993400000|2022-06-23 14:10:00|7524.9|7518.9|7515.9|7509.9|7531.4|7525.4|7502.9|7496.9|456
1655993700000|2022-06-23 14:15:00|7515.4|7509.4|7508.4|7502.4|7516.9|7510.9|7504.4|7498.4|302
1655994000000|2022-06-23 14:20:00|7509.4|7503.4|7522.4|7516.4|7526.9|7520.9|7508.4|7502.4|394
1655994300000|2022-06-23 14:25:00|7522.9|7516.9|7508.9|7502.9|7523.4|7517.4|7502.9|7496.9|278
1655994600000|2022-06-23 14:30:00|7509.4|7503.4|7508.9|7502.9|7525.4|7519.4|7507.9|7501.9|478
1655994900000|2022-06-23 14:35:00|7508.4|7502.4|7521.4|7515.4|7521.4|7515.4|7504.4|7498.4|195
1655995200000|2022-06-23 14:40:00|7521.9|7515.9|7527.9|7521.9|7531.9|7525.9|7521.9|7515.9|614
1655995500000|2022-06-23 14:45:00|7528.4|7522.4|7525.9|7519.9|7533.9|7527.9|7522.9|7516.9|190
1655995800000|2022-06-23 14:50:00|7524.4|7518.4|7528.4|7522.4|7531.4|7525.4|7520.9|7514.9|292
1655996100000|2022-06-23 14:55:00|7527.9|7521.9|7531.9|7525.9|7532.4|7526.4|7526.9|7520.9|1430
1655996400000|2022-06-23 15:00:00|7529.4|7523.4|7513.9|7507.9|7529.4|7523.4|7511.9|7505.9|964
1655996700000|2022-06-23 15:05:00|7513.4|7507.4|7513.9|7507.9|7514.9|7508.9|7504.9|7498.9|341
1655997000000|2022-06-23 15:10:00|7514.4|7508.4|7520.9|7514.9|7521.9|7515.9|7509.4|7503.4|292
1655997300000|2022-06-23 15:15:00|7520.4|7514.4|7514.4|7508.4|7521.9|7515.9|7513.4|7507.4|150
1655997600000|2022-06-23 15:20:00|7513.9|7507.9|7500.9|7494.9|7517.4|7511.4|7497.9|7491.9|176
1655997900000|2022-06-23 15:25:00|7500.4|7494.4|7493.4|7487.4|7503.9|7497.9|7489.9|7483.9|708
1655998200000|2022-06-23 15:30:00|7493.9|7487.9|7476.4|7470.4|7498.4|7492.4|7474.9|7468.9|424
1655998500000|2022-06-23 15:35:00|7476.9|7470.9|7467.4|7461.4|7476.9|7470.9|7465.9|7459.9|394
1655998800000|2022-06-23 15:40:00|7468.4|7462.4|7471.4|7465.4|7474.9|7468.9|7464.9|7458.9|428
1655999100000|2022-06-23 15:45:00|7470.9|7464.9|7474.9|7468.9|7476.4|7470.4|7465.9|7459.9|148
1655999400000|2022-06-23 15:50:00|7474.4|7468.4|7466.9|7460.9|7477.9|7471.9|7466.9|7460.9|204
1655999700000|2022-06-23 15:55:00|7467.4|7461.4|7457.4|7451.4|7468.4|7462.4|7455.9|7449.9|305
1656000000000|2022-06-23 16:00:00|7458.4|7452.4|7441.4|7435.4|7460.4|7454.4|7439.4|7433.4|491
1656000300000|2022-06-23 16:05:00|7440.4|7434.4|7444.4|7438.4|7448.4|7442.4|7436.4|7430.4|342
1656000600000|2022-06-23 16:10:00|7445.4|7439.4|7445.4|7439.4|7448.4|7442.4|7439.4|7433.4|197
1656000900000|2022-06-23 16:15:00|7442.4|7436.4|7454.4|7448.4|7455.4|7449.4|7440.4|7434.4|272
1656001200000|2022-06-23 16:20:00|7452.4|7446.4|7449.4|7443.4|7457.4|7451.4|7447.4|7441.4|293
1656001500000|2022-06-23 16:25:00|7450.4|7444.4|7449.4|7443.4|7453.4|7447.4|7441.4|7435.4|204
1656001800000|2022-06-23 16:30:00|7450.4|7444.4|7443.4|7437.4|7452.4|7446.4|7441.4|7435.4|143
1656002100000|2022-06-23 16:35:00|7444.4|7438.4|7436.4|7430.4|7446.4|7440.4|7434.4|7428.4|230
1656002400000|2022-06-23 16:40:00|7435.4|7429.4|7445.4|7439.4|7445.4|7439.4|7434.4|7428.4|127
1656002700000|2022-06-23 16:45:00|7444.4|7438.4|7435.4|7429.4|7447.4|7441.4|7435.4|7429.4|374
1656003000000|2022-06-23 16:50:00|7434.4|7428.4|7434.4|7428.4|7439.4|7433.4|7428.4|7422.4|482
1656003300000|2022-06-23 16:55:00|7433.4|7427.4|7432.4|7426.4|7437.4|7431.4|7428.4|7422.4|143
1656003600000|2022-06-23 17:00:00|7431.4|7425.4|7418.4|7412.4|7431.4|7425.4|7413.4|7407.4|237
1656003900000|2022-06-23 17:05:00|7417.4|7411.4|7425.4|7419.4|7429.4|7423.4|7417.4|7411.4|269
1656004200000|2022-06-23 17:10:00|7426.4|7420.4|7426.4|7420.4|7433.4|7427.4|7423.4|7417.4|171
1656004500000|2022-06-23 17:15:00|7428.4|7422.4|7434.4|7428.4|7436.4|7430.4|7428.4|7422.4|124
1656004800000|2022-06-23 17:20:00|7433.4|7427.4|7430.4|7424.4|7437.4|7431.4|7423.4|7417.4|374
1656005100000|2022-06-23 17:25:00|7431.4|7425.4|7426.4|7420.4|7436.4|7430.4|7425.4|7419.4|135
1656005400000|2022-06-23 17:30:00|7427.4|7421.4|7430.4|7424.4|7433.4|7427.4|7424.4|7418.4|71
1656005700000|2022-06-23 17:35:00|7429.4|7423.4|7424.4|7418.4|7432.4|7426.4|7422.4|7416.4|172
1656006000000|2022-06-23 17:40:00|7426.4|7420.4|7427.4|7421.4|7428.4|7422.4|7420.4|7414.4|92
1656006300000|2022-06-23 17:45:00|7426.4|7420.4|7433.4|7427.4|7434.4|7428.4|7424.4|7418.4|150
1656006600000|2022-06-23 17:50:00|7434.4|7428.4|7436.4|7430.4|7439.4|7433.4|7433.4|7427.4|120
1656006900000|2022-06-23 17:55:00|7439.4|7433.4|7441.4|7435.4|7443.4|7437.4|7436.4|7430.4|145
1656007200000|2022-06-23 18:00:00|7442.4|7436.4|7439.4|7433.4|7443.4|7437.4|7437.4|7431.4|130
1656007500000|2022-06-23 18:05:00|7438.4|7432.4|7441.4|7435.4|7441.4|7435.4|7435.4|7429.4|68
1656007800000|2022-06-23 18:10:00|7440.4|7434.4|7439.4|7433.4|7445.4|7439.4|7438.4|7432.4|118
1656008100000|2022-06-23 18:15:00|7441.4|7435.4|7442.4|7436.4|7445.4|7439.4|7437.4|7431.4|93
1656008400000|2022-06-23 18:20:00|7443.4|7437.4|7447.4|7441.4|7447.4|7441.4|7439.4|7433.4|90
1656008700000|2022-06-23 18:25:00|7446.4|7440.4|7449.4|7443.4|7451.4|7445.4|7442.4|7436.4|135
1656009000000|2022-06-23 18:30:00|7447.4|7441.4|7460.4|7454.4|7460.4|7454.4|7447.4|7441.4|183
1656009300000|2022-06-23 18:35:00|7459.4|7453.4|7457.4|7451.4|7461.4|7455.4|7454.4|7448.4|283
1656009600000|2022-06-23 18:40:00|7458.4|7452.4|7456.4|7450.4|7458.4|7452.4|7454.4|7448.4|120
1656009900000|2022-06-23 18:45:00|7457.4|7451.4|7453.4|7447.4|7457.4|7451.4|7450.4|7444.4|110
1656010200000|2022-06-23 18:50:00|7454.4|7448.4|7452.4|7446.4|7454.4|7448.4|7451.4|7445.4|115
1656010500000|2022-06-23 18:55:00|7455.4|7449.4|7464|7440.6|7464|7453.4|7451.4|7440.6|115
1656010800000|2022-06-23 19:00:00|7463.9|7440.5|7466.3|7442.9|7466.5|7443.1|7457.4|7434|0
1656011100000|2022-06-23 19:05:00|7466.2|7442.8|7466.9|7443.5|7470.3|7446.9|7464.3|7440.9|0
1656011400000|2022-06-23 19:10:00|7467|7443.6|7467.4|7444|7467.4|7444|7462.6|7439.2|0
1656011700000|2022-06-23 19:15:00|7467.3|7443.9|7467.7|7444.3|7467.7|7444.3|7463.5|7440.1|0
1656012000000|2022-06-23 19:20:00|7468.6|7445.2|7470.4|7447|7472.3|7448.9|7467.2|7443.8|0
1656012300000|2022-06-23 19:25:00|7470.3|7446.9|7478.1|7454.7|7480.7|7457.3|7469.5|7446.1|0
1656012600000|2022-06-23 19:30:00|7478.2|7454.8|7497.2|7473.8|7497.3|7473.9|7478.1|7454.7|0
1656012900000|2022-06-23 19:35:00|7497.1|7473.7|7491.5|7468.1|7497.3|7473.9|7489.1|7465.7|0
1656013200000|2022-06-23 19:40:00|7491.6|7468.2|7496.6|7473.2|7501.4|7478|7490.3|7466.9|0
1656013500000|2022-06-23 19:45:00|7496.7|7473.3|7505.5|7482.1|7505.5|7482.1|7496.7|7473.3|0
1656013800000|2022-06-23 19:50:00|7505.9|7482.5|7497.1|7473.7|7507.6|7484.2|7496.9|7473.5|0
1656014100000|2022-06-23 19:55:00|7497.2|7473.8|7492.2|7468.8|7499.7|7476.3|7491.9|7468.5|0
1656014400000|2022-06-23 20:00:00|7491.9|7468.5|7476|7452.6|7491.9|7468.5|7476|7452.6|0
1656014700000|2022-06-23 20:05:00|7476.4|7453|7477.5|7454.1|7478.2|7454.8|7475.6|7452.2|0
1656015000000|2022-06-23 20:10:00|7477.3|7453.9|7476.3|7452.9|7478.2|7454.8|7476.3|7452.9|0
1656015300000|2022-06-23 20:15:00|7476.6|7453.2|7477.5|7454.1|7477.9|7454.5|7476.3|7452.9|0
1656015600000|2022-06-23 20:20:00|7477.8|7454.4|7482.4|7459|7482.6|7459.2|7477.8|7454.4|0
1656015900000|2022-06-23 20:25:00|7482.2|7458.8|7482.4|7459|7482.8|7459.4|7479.8|7456.4|0
1656016200000|2022-06-23 20:30:00|7482.7|7459.3|7482.4|7459|7483.2|7459.8|7482.4|7459|0
1656016500000|2022-06-23 20:35:00|7482.5|7459.1|7482.4|7459|7482.8|7459.4|7482.4|7459|0
1656016800000|2022-06-23 20:40:00|7480.9|7457.5|7472.5|7449.1|7480.9|7457.5|7472.5|7449.1|0
1656017100000|2022-06-23 20:45:00|7472.8|7449.4|7471.3|7447.9|7472.9|7449.5|7470.5|7447.1|0
1656017400000|2022-06-23 20:50:00|7470.9|7447.5|7466.1|7442.7|7471.3|7447.9|7465.7|7442.3|0
1656017700000|2022-06-23 20:55:00|7465.8|7442.4|7469.5|7446.1|7469.7|7446.3|7465.7|7442.3|0
1656018000000|2022-06-23 21:00:00|7469.8|7446.4|7469.6|7446.2|7469.9|7446.5|7468.4|7445|0
1656018300000|2022-06-23 21:05:00|7469.8|7446.4|7470.8|7447.4|7470.9|7447.5|7469.8|7446.4|0
1656018600000|2022-06-23 21:10:00|7471|7447.6|7470.9|7447.5|7471.1|7447.7|7470.6|7447.2|0
1656018900000|2022-06-23 21:15:00|7470.7|7447.3|7470|7446.6|7470.7|7447.3|7469.9|7446.5|0
1656019200000|2022-06-23 21:20:00|7470.1|7446.7|7468.6|7445.2|7470.1|7446.7|7468.3|7444.9|0
1656019500000|2022-06-23 21:25:00|7468.9|7445.5|7468.7|7445.3|7469.9|7446.5|7468.5|7445.1|0
1656019800000|2022-06-23 21:30:00|7468.8|7445.4|7468.9|7445.5|7468.9|7445.5|7468.8|7445.4|0
1656020100000|2022-06-23 21:35:00|7468.8|7445.4|7468.8|7445.4|7468.8|7445.4|7468.8|7445.4|0
1656020400000|2022-06-23 21:40:00|7469.3|7445.9|7470|7446.6|7470.1|7446.7|7469.3|7445.9|0
1656020700000|2022-06-23 21:45:00|7469.8|7446.4|7471.7|7448.3|7471.9|7448.5|7469.7|7446.3|0
1656021000000|2022-06-23 21:50:00|7471.9|7448.5|7471.4|7448|7472|7448.6|7471.4|7448|0
1656021300000|2022-06-23 21:55:00|7471.7|7448.3|7472.4|7449|7472.5|7449.1|7471.7|7448.3|0
1656021600000|2022-06-23 22:00:00|7470.9|7447.5|7474.5|7451.1|7474.9|7451.5|7470.4|7447|0
1656021900000|2022-06-23 22:05:00|7474.7|7451.3|7472.4|7449|7476.7|7453.3|7471.2|7447.8|0
1656022200000|2022-06-23 22:10:00|7470.6|7447.2|7473|7449.6|7473.2|7449.8|7468|7444.6|0
1656022500000|2022-06-23 22:15:00|7473.1|7449.7|7472|7448.6|7475.1|7451.7|7472|7448.6|0
1656022800000|2022-06-23 22:20:00|7472.1|7448.7|7473.2|7449.8|7473.6|7450.2|7470.8|7447.4|0
1656023100000|2022-06-23 22:25:00|7473.3|7449.9|7468.8|7445.4|7475.1|7451.7|7468.8|7445.4|0
1656023400000|2022-06-23 22:30:00|7469|7445.6|7470.4|7447|7471.6|7448.2|7469|7445.6|0
1656023700000|2022-06-23 22:35:00|7470.2|7446.8|7472.8|7449.4|7472.8|7449.4|7468.8|7445.4|0
1656024000000|2022-06-23 22:40:00|7473.1|7449.7|7473.9|7450.5|7474.5|7451.1|7472.8|7449.4|0
1656024300000|2022-06-23 22:45:00|7474.1|7450.7|7478.1|7454.7|7479.7|7456.3|7474.1|7450.7|0
1656024600000|2022-06-23 22:50:00|7477.9|7454.5|7479.3|7455.9|7479.9|7456.5|7477.9|7454.5|0
1656024900000|2022-06-23 22:55:00|7479.1|7455.7|7478.1|7454.7|7479.3|7455.9|7476.3|7452.9|0
1656025200000|2022-06-23 23:00:00|7477.9|7454.5|7478.7|7455.3|7481.5|7458.1|7477.1|7453.7|0
1656025500000|2022-06-23 23:05:00|7479.2|7455.8|7479.5|7456.1|7479.5|7456.1|7476.9|7453.5|0
1656025800000|2022-06-23 23:10:00|7479.7|7456.3|7480.3|7456.9|7481.3|7457.9|7479.5|7456.1|0
1656026100000|2022-06-23 23:15:00|7480.1|7456.7|7477.5|7454.1|7480.3|7456.9|7477.3|7453.9|0
1656026400000|2022-06-23 23:20:00|7477.9|7454.5|7478.3|7454.9|7478.7|7455.3|7477.5|7454.1|0
1656026700000|2022-06-23 23:25:00|7478.1|7454.7|7480.7|7457.3|7480.7|7457.3|7477.1|7453.7|0
1656027000000|2022-06-23 23:30:00|7479.4|7456|7479.9|7456.5|7482.3|7458.9|7477.1|7453.7|0
1656027300000|2022-06-23 23:35:00|7479.7|7456.3|7479.9|7456.5|7481.5|7458.1|7479.7|7456.3|0
1656027600000|2022-06-23 23:40:00|7480.1|7456.7|7479.7|7456.3|7481.5|7458.1|7479.1|7455.7|0
1656027900000|2022-06-23 23:45:00|7479.5|7456.1|7477.9|7454.5|7480.3|7456.9|7477.5|7454.1|0
1656028200000|2022-06-23 23:50:00|7478.3|7454.9|7475.6|7452.2|7479.1|7455.7|7475.6|7452.2|0
1656028500000|2022-06-23 23:55:00|7475.5|7452.1|7470.2|7446.8|7475.7|7452.3|7468.7|7445.3|0
1656028800000|2022-06-24 00:00:00|7470.1|7446.7|7473.4|7450|7474.6|7451.2|7465.5|7442.1|0
1656029100000|2022-06-24 00:05:00|7473.2|7449.8|7477.4|7454|7478.2|7454.8|7472.2|7448.8|0
1656029400000|2022-06-24 00:10:00|7477.9|7454.5|7474.1|7450.7|7479.4|7456|7472.6|7449.2|0
1656029700000|2022-06-24 00:15:00|7474.3|7450.9|7480.7|7457.3|7480.8|7457.4|7469|7445.6|0
1656030000000|2022-06-24 00:20:00|7481|7457.6|7482.6|7459.2|7486.3|7462.9|7480.8|7457.4|0
1656030300000|2022-06-24 00:25:00|7482.5|7459.1|7478|7454.6|7483.2|7459.8|7477.5|7454.1|0
1656030600000|2022-06-24 00:30:00|7477.6|7454.2|7477.4|7454|7479.2|7455.8|7474|7450.6|0
1656030900000|2022-06-24 00:35:00|7477.3|7453.9|7478.3|7454.9|7480.3|7456.9|7475.6|7452.2|0
1656031200000|2022-06-24 00:40:00|7478.7|7455.3|7482.5|7459.1|7483.2|7459.8|7478.5|7455.1|0
1656031500000|2022-06-24 00:45:00|7482.7|7459.3|7486.1|7462.7|7488.8|7465.4|7482.5|7459.1|0
1656031800000|2022-06-24 00:50:00|7486.2|7462.8|7485.1|7461.7|7486.8|7463.4|7482.9|7459.5|0
1656032100000|2022-06-24 00:55:00|7484.9|7461.5|7487.2|7463.8|7487.9|7464.5|7484.3|7460.9|0
1656032400000|2022-06-24 01:00:00|7487|7463.6|7487.8|7464.4|7487.8|7464.4|7484.7|7461.3|0
1656032700000|2022-06-24 01:05:00|7488|7464.6|7508.4|7485|7509|7485.6|7487.8|7464.4|0
1656033000000|2022-06-24 01:10:00|7508.6|7485.2|7517.6|7494.2|7517.6|7494.2|7508.6|7485.2|0
1656033300000|2022-06-24 01:15:00|7520.3|7496.9|7539.5|7533.5|7558.5|7552.5|7512.5|7496.9|2823
1656033600000|2022-06-24 01:20:00|7538.5|7532.5|7551.5|7545.5|7559.5|7553.5|7537.5|7531.5|2549
1656033900000|2022-06-24 01:25:00|7552.5|7546.5|7550.5|7544.5|7555.5|7549.5|7543.5|7537.5|894
1656034200000|2022-06-24 01:30:00|7544.5|7538.5|7579.5|7573.5|7580.5|7574.5|7539.5|7533.5|3732
1656034500000|2022-06-24 01:35:00|7580.5|7574.5|7596.5|7590.5|7612.5|7606.5|7580.5|7574.5|4186
1656034800000|2022-06-24 01:40:00|7597.5|7591.5|7590.5|7584.5|7597.5|7591.5|7585.5|7579.5|2740
1656035100000|2022-06-24 01:45:00|7592.5|7586.5|7573.5|7567.5|7598.5|7592.5|7572.5|7566.5|2889
1656035400000|2022-06-24 01:50:00|7572.5|7566.5|7564.5|7558.5|7583.5|7577.5|7561.5|7555.5|2709
1656035700000|2022-06-24 01:55:00|7563.5|7557.5|7572.5|7566.5|7580.5|7574.5|7560.5|7554.5|2014
1656036000000|2022-06-24 02:00:00|7570.5|7564.5|7587.5|7581.5|7590.5|7584.5|7569.5|7563.5|1556
1656036300000|2022-06-24 02:05:00|7586.5|7580.5|7602.5|7596.5|7604.5|7598.5|7582.5|7576.5|1814
1656036600000|2022-06-24 02:10:00|7601.5|7595.5|7602.5|7596.5|7605.5|7599.5|7592.5|7586.5|6413
1656036900000|2022-06-24 02:15:00|7603.5|7597.5|7585.5|7579.5|7604.5|7598.5|7582.5|7576.5|1215
1656037200000|2022-06-24 02:20:00|7584.5|7578.5|7534.5|7528.5|7586.5|7580.5|7533.5|7527.5|1948
1656037500000|2022-06-24 02:25:00|7533.5|7527.5|7565.5|7559.5|7567.5|7561.5|7525.5|7519.5|3126
1656037800000|2022-06-24 02:30:00|7563.5|7557.5|7574.5|7568.5|7578.5|7572.5|7559.5|7553.5|1209
1656038100000|2022-06-24 02:35:00|7572.5|7566.5|7581.5|7575.5|7582.5|7576.5|7565.5|7559.5|1539
1656038400000|2022-06-24 02:40:00|7580.5|7574.5|7586.5|7580.5|7590.5|7584.5|7576.5|7570.5|1792
1656038700000|2022-06-24 02:45:00|7587.5|7581.5|7598.5|7592.5|7599.5|7593.5|7584.5|7578.5|1219
1656039000000|2022-06-24 02:50:00|7599.5|7593.5|7599.5|7593.5|7609.5|7603.5|7592.5|7586.5|8144
1656039300000|2022-06-24 02:55:00|7600.5|7594.5|7598.5|7592.5|7601.5|7595.5|7591.5|7585.5|1314
1656039600000|2022-06-24 03:00:00|7599.5|7593.5|7594.5|7588.5|7607.5|7601.5|7588.5|7582.5|1935
1656039900000|2022-06-24 03:05:00|7597.5|7591.5|7592.5|7586.5|7598.5|7592.5|7589.5|7583.5|864
1656040200000|2022-06-24 03:10:00|7591.5|7585.5|7584.5|7578.5|7597.5|7591.5|7581.5|7575.5|3054
1656040500000|2022-06-24 03:15:00|7585.5|7579.5|7581.5|7575.5|7591.5|7585.5|7579.5|7573.5|990
1656040800000|2022-06-24 03:20:00|7582.5|7576.5|7581.5|7575.5|7583.5|7577.5|7568.5|7562.5|776
1656041100000|2022-06-24 03:25:00|7580.5|7574.5|7574.5|7568.5|7581.5|7575.5|7561.5|7555.5|994
1656041400000|2022-06-24 03:30:00|7576.5|7570.5|7581.5|7575.5|7584.5|7578.5|7576.5|7570.5|647
1656041700000|2022-06-24 03:35:00|7582.5|7576.5|7587.5|7581.5|7589.5|7583.5|7580.5|7574.5|550
1656042000000|2022-06-24 03:40:00|7586.5|7580.5|7594.5|7588.5|7596.5|7590.5|7585.5|7579.5|832
1656042300000|2022-06-24 03:45:00|7593.5|7587.5|7590.5|7584.5|7593.5|7587.5|7586.5|7580.5|430
1656042600000|2022-06-24 03:50:00|7591.5|7585.5|7599.5|7593.5|7601.5|7595.5|7590.5|7584.5|746
1656042900000|2022-06-24 03:55:00|7600.5|7594.5|7595.5|7589.5|7600.5|7594.5|7591.5|7585.5|2051
1656043200000|2022-06-24 04:00:00|7604|7580.6|7609.5|7586.1|7610.3|7586.9|7603.5|7580.1|2
1656043500000|2022-06-24 04:05:00|7609.1|7585.7|7611.4|7588|7611.7|7588.3|7608.9|7585.5|0
1656043800000|2022-06-24 04:10:00|7611.2|7587.8|7611.7|7588.3|7613.7|7590.3|7610.1|7586.7|0
1656044100000|2022-06-24 04:15:00|7611.9|7588.5|7621.4|7598|7622.5|7599.1|7611.7|7588.3|0
1656044400000|2022-06-24 04:20:00|7621.2|7597.8|7627.4|7604|7629.6|7606.2|7620.6|7597.2|0
1656044700000|2022-06-24 04:25:00|7627.6|7604.2|7623.7|7600.3|7627.7|7604.3|7623.5|7600.1|0
1656045000000|2022-06-24 04:30:00|7623.5|7600.1|7626.6|7603.2|7626.8|7603.4|7623.3|7599.9|0
1656045300000|2022-06-24 04:35:00|7626.7|7603.3|7623.8|7600.4|7627.5|7604.1|7623.7|7600.3|0
1656045600000|2022-06-24 04:40:00|7623.7|7600.3|7623.6|7600.2|7623.9|7600.5|7622.4|7599|0
1656045900000|2022-06-24 04:45:00|7623.7|7600.3|7622.5|7599.1|7623.9|7600.5|7622|7598.6|0
1656046200000|2022-06-24 04:50:00|7622.4|7599|7624.2|7600.8|7624.6|7601.2|7621.7|7598.3|0
1656046500000|2022-06-24 04:55:00|7624.6|7601.2|7626.2|7602.8|7627.5|7604.1|7623.9|7600.5|0
1656046800000|2022-06-24 05:00:00|7624.6|7601.2|7622.5|7616.5|7629.5|7623.5|7596.5|7590.5|3188
1656047100000|2022-06-24 05:05:00|7623.5|7617.5|7618.5|7612.5|7626.5|7620.5|7613.5|7607.5|1486
1656047400000|2022-06-24 05:10:00|7619.5|7613.5|7612.5|7606.5|7619.5|7613.5|7607.5|7601.5|1028
1656047700000|2022-06-24 05:15:00|7611.5|7605.5|7616.5|7610.5|7621.5|7615.5|7611.5|7605.5|1177
1656048000000|2022-06-24 05:20:00|7618.5|7612.5|7603.5|7597.5|7621.5|7615.5|7602.5|7596.5|981
1656048300000|2022-06-24 05:25:00|7602.5|7596.5|7610.5|7604.5|7611.5|7605.5|7597.5|7591.5|780
1656048600000|2022-06-24 05:30:00|7609.5|7603.5|7601.5|7595.5|7611.5|7605.5|7599.5|7593.5|4554
1656048900000|2022-06-24 05:35:00|7599.5|7593.5|7618.5|7612.5|7618.5|7612.5|7599.5|7593.5|947
1656049200000|2022-06-24 05:40:00|7617.5|7611.5|7628.5|7622.5|7629.5|7623.5|7610.5|7604.5|3319
1656049500000|2022-06-24 05:45:00|7629.5|7623.5|7624.5|7618.5|7637.5|7631.5|7624.5|7618.5|4363
1656049800000|2022-06-24 05:50:00|7625.5|7619.5|7630.5|7624.5|7631.5|7625.5|7618.5|7612.5|2376
1656050100000|2022-06-24 05:55:00|7631.5|7625.5|7624.5|7618.5|7634.5|7628.5|7618.5|7612.5|2222
1656050400000|2022-06-24 06:00:00|7625.5|7619.5|7628.5|7622.5|7631.5|7625.5|7623.5|7617.5|1804
1656050700000|2022-06-24 06:05:00|7627.5|7621.5|7635.5|7629.5|7639.5|7633.5|7626.5|7620.5|882
1656051000000|2022-06-24 06:10:00|7636.5|7630.5|7642.5|7636.5|7642.5|7636.5|7633.5|7627.5|1290
1656051300000|2022-06-24 06:15:00|7641.5|7635.5|7653.5|7647.5|7654.5|7648.5|7639.5|7633.5|1439
1656051600000|2022-06-24 06:20:00|7654.5|7648.5|7657.5|7651.5|7658.5|7652.5|7647.5|7641.5|958
1656051900000|2022-06-24 06:25:00|7656.5|7650.5|7652.5|7646.5|7658.5|7652.5|7647.5|7641.5|1307
1656052200000|2022-06-24 06:30:00|7651.5|7645.5|7636.5|7630.5|7655.5|7649.5|7635.5|7629.5|2569
1656052500000|2022-06-24 06:35:00|7637.5|7631.5|7639.5|7633.5|7640.5|7634.5|7629.5|7623.5|1002
1656052800000|2022-06-24 06:40:00|7638.5|7632.5|7639.5|7633.5|7642.5|7636.5|7634.5|7628.5|1491
1656053100000|2022-06-24 06:45:00|7638.5|7632.5|7639.5|7633.5|7648.5|7642.5|7637.5|7631.5|1150
1656053400000|2022-06-24 06:50:00|7638.5|7632.5|7643.5|7637.5|7646.5|7640.5|7636.5|7630.5|812
1656053700000|2022-06-24 06:55:00|7642.5|7636.5|7638.5|7632.5|7643.5|7637.5|7634.5|7628.5|784
1656054000000|2022-06-24 07:00:00|7639.5|7633.5|7633.5|7627.5|7639.5|7633.5|7628.5|7622.5|1466
1656054300000|2022-06-24 07:05:00|7632.5|7626.5|7644.5|7638.5|7649.5|7643.5|7631.5|7625.5|1104
1656054600000|2022-06-24 07:10:00|7645.5|7639.5|7634.5|7628.5|7645.5|7639.5|7634.5|7628.5|1200
1656054900000|2022-06-24 07:15:00|7635.5|7629.5|7627.5|7621.5|7636.5|7630.5|7619.5|7613.5|1723
1656055200000|2022-06-24 07:20:00|7626.5|7620.5|7619.5|7613.5|7629.5|7623.5|7618.5|7612.5|1395
1656055500000|2022-06-24 07:25:00|7620.5|7614.5|7615.5|7609.5|7622.5|7616.5|7611.5|7605.5|1456
1656055800000|2022-06-24 07:30:00|7614.5|7608.5|7628.5|7622.5|7633.5|7627.5|7613.5|7607.5|2250
1656056100000|2022-06-24 07:35:00|7627.5|7621.5|7625.5|7619.5|7633.5|7627.5|7625.5|7619.5|1815
1656056400000|2022-06-24 07:40:00|7626.5|7620.5|7628.5|7622.5|7632.5|7626.5|7622.5|7616.5|3610
1656056700000|2022-06-24 07:45:00|7627.5|7621.5|7622.5|7616.5|7629.5|7623.5|7618.5|7612.5|1468
1656057000000|2022-06-24 07:50:00|7621.5|7615.5|7618.5|7612.5|7624.5|7618.5|7618.5|7612.5|1897
1656057300000|2022-06-24 07:55:00|7617.5|7611.5|7620.5|7614.5|7625.5|7619.5|7617.5|7611.5|2767
1656057600000|2022-06-24 08:00:00|7621.5|7615.5|7617.5|7611.5|7626.5|7620.5|7612.5|7606.5|3115
1656057900000|2022-06-24 08:05:00|7616.5|7610.5|7632.5|7626.5|7634.5|7628.5|7613.5|7607.5|4142
1656058200000|2022-06-24 08:10:00|7631.5|7625.5|7620.5|7614.5|7633.5|7627.5|7620.5|7614.5|7981
1656058500000|2022-06-24 08:15:00|7619.5|7613.5|7624.5|7618.5|7626.5|7620.5|7619.5|7613.5|20779
1656058800000|2022-06-24 08:20:00|7623.5|7617.5|7612.5|7606.5|7625.5|7619.5|7610.5|7604.5|13242
1656059100000|2022-06-24 08:25:00|7611.5|7605.5|7612.5|7606.5|7616.5|7610.5|7609.5|7603.5|1059
1656059400000|2022-06-24 08:30:00|7619.8|7596.4|7622.9|7599.5|7623.5|7600.1|7617.1|7593.7|2
1656059700000|2022-06-24 08:35:00|7623.1|7599.7|7623.3|7599.9|7625.8|7602.4|7620.8|7597.4|0
1656060000000|2022-06-24 08:40:00|7623.5|7600.1|7624.6|7601.2|7625.8|7602.4|7622.2|7598.8|0
1656060300000|2022-06-24 08:45:00|7624.8|7601.4|7621.9|7598.5|7626.3|7602.9|7621.7|7598.3|0
1656060600000|2022-06-24 08:50:00|7622.1|7598.7|7622.4|7599|7624.3|7600.9|7618.2|7594.8|0
1656060900000|2022-06-24 08:55:00|7622.6|7599.2|7624.1|7600.7|7626.5|7603.1|7621.9|7598.5|0
1656061200000|2022-06-24 09:00:00|7624.3|7600.9|7621.8|7598.4|7625|7601.6|7620.2|7596.8|0
1656061500000|2022-06-24 09:05:00|7621.6|7598.2|7626.2|7602.8|7626.2|7602.8|7619.4|7596|0
1656061800000|2022-06-24 09:10:00|7625.8|7602.4|7628.4|7605|7629.6|7606.2|7625.1|7601.7|0
1656062100000|2022-06-24 09:15:00|7617.5|7611.5|7615.5|7609.5|7627.5|7621.5|7611.5|7605.5|2296
1656062400000|2022-06-24 09:20:00|7614.5|7608.5|7617.5|7611.5|7617.5|7611.5|7613.5|7607.5|1012
1656062700000|2022-06-24 09:25:00|7616.5|7610.5|7618.5|7612.5|7618.5|7612.5|7611.5|7605.5|170
1656063000000|2022-06-24 09:30:00|7617.5|7611.5|7617.5|7611.5|7618.5|7612.5|7614.5|7608.5|133
1656063300000|2022-06-24 09:35:00|7616.5|7610.5|7612.5|7606.5|7617.5|7611.5|7612.5|7606.5|72
1656063600000|2022-06-24 09:40:00|7613.5|7607.5|7617.5|7611.5|7617.5|7611.5|7613.5|7607.5|58
1656063900000|2022-06-24 09:45:00|7618.5|7612.5|7618.5|7612.5|7619.5|7613.5|7617.5|7611.5|54
1656064200000|2022-06-24 09:50:00|7619.5|7613.5|7620.5|7614.5|7620.5|7614.5|7618.5|7612.5|575
1656064500000|2022-06-24 09:55:00|7619.5|7613.5|7627.5|7621.5|7627.5|7621.5|7618.5|7612.5|143
1656064800000|2022-06-24 10:00:00|7627|7621|7628.5|7622.5|7629|7623|7624|7618|98
1656065100000|2022-06-24 10:05:00|7628|7622|7625|7619|7629|7623|7623|7617|86
1656065400000|2022-06-24 10:10:00|7625.5|7619.5|7626|7620|7627|7621|7624.5|7618.5|28
1656065700000|2022-06-24 10:15:00|7626.5|7620.5|7625.5|7619.5|7628|7622|7625|7619|30
1656066000000|2022-06-24 10:20:00|7625|7619|7614.5|7608.5|7625.5|7619.5|7614.5|7608.5|91
1656066300000|2022-06-24 10:25:00|7614|7608|7616.5|7610.5|7617|7611|7611|7605|397
1656066600000|2022-06-24 10:30:00|7616|7610|7622.5|7616.5|7623|7617|7615|7609|48
1656066900000|2022-06-24 10:35:00|7622|7616|7620|7614|7622|7616|7619|7613|11
1656067200000|2022-06-24 10:40:00|7619.5|7613.5|7619|7613|7620|7614|7616|7610|2186
1656067500000|2022-06-24 10:45:00|7620|7614|7623|7617|7623|7617|7618|7612|51
1656067800000|2022-06-24 10:50:00|7622.5|7616.5|7624|7618|7624|7618|7622.5|7616.5|66
1656068100000|2022-06-24 10:55:00|7625|7619|7623|7617|7625|7619|7622.5|7616.5|72
1656068400000|2022-06-24 11:00:00|7622.5|7616.5|7618|7612|7624|7618|7617|7611|112
1656068700000|2022-06-24 11:05:00|7617.5|7611.5|7619.5|7613.5|7620|7614|7617|7611|54
1656069000000|2022-06-24 11:10:00|7619|7613|7620|7614|7621|7615|7618|7612|34
1656069300000|2022-06-24 11:15:00|7619.5|7613.5|7621.5|7615.5|7621.5|7615.5|7618|7612|57
1656069600000|2022-06-24 11:20:00|7622|7616|7617|7611|7622|7616|7617|7611|202
1656069900000|2022-06-24 11:25:00|7616|7610|7615|7609|7617|7611|7606|7600|330
1656070200000|2022-06-24 11:30:00|7614.5|7608.5|7612|7606|7614.5|7608.5|7610|7604|130
1656070500000|2022-06-24 11:35:00|7611.5|7605.5|7611.5|7605.5|7614|7608|7609|7603|66
1656070800000|2022-06-24 11:40:00|7611|7605|7610|7604|7612|7606|7603|7597|184
1656071100000|2022-06-24 11:45:00|7609.5|7603.5|7606.5|7600.5|7611|7605|7605|7599|89
1656071400000|2022-06-24 11:50:00|7606|7600|7604.5|7598.5|7608|7602|7603|7597|90
1656071700000|2022-06-24 11:55:00|7604|7598|7603|7597|7607|7601|7602.5|7596.5|52
1656072000000|2022-06-24 12:00:00|7604|7598|7607.5|7601.5|7609|7603|7600|7594|47
1656072300000|2022-06-24 12:05:00|7607|7601|7608.5|7602.5|7610|7604|7604.5|7598.5|11
1656072600000|2022-06-24 12:10:00|7608|7602|7609.5|7603.5|7611|7605|7607|7601|37
1656072900000|2022-06-24 12:15:00|7610|7604|7609.5|7603.5|7610.5|7604.5|7607.5|7601.5|21
1656073200000|2022-06-24 12:20:00|7610|7604|7611|7605|7613.5|7607.5|7608|7602|77
1656073500000|2022-06-24 12:25:00|7611.5|7605.5|7609.5|7603.5|7612|7606|7608|7602|60
1656073800000|2022-06-24 12:30:00|7610|7604|7608|7602|7611|7605|7606.5|7600.5|39
1656074100000|2022-06-24 12:35:00|7608.5|7602.5|7610.5|7604.5|7612|7606|7608|7602|24
1656074400000|2022-06-24 12:40:00|7611|7605|7612.5|7606.5|7614|7608|7610|7604|34
1656074700000|2022-06-24 12:45:00|7613|7607|7609.5|7603.5|7613|7607|7607|7601|25
1656075000000|2022-06-24 12:50:00|7609|7603|7608|7602|7610.5|7604.5|7607|7601|29
1656075300000|2022-06-24 12:55:00|7608.5|7602.5|7606|7600|7610|7604|7606|7600|40
1656075600000|2022-06-24 13:00:00|7607|7601|7607.5|7601.5|7609|7603|7603.5|7597.5|92
1656075900000|2022-06-24 13:05:00|7608|7602|7610|7604|7611.5|7605.5|7605|7599|75
1656076200000|2022-06-24 13:10:00|7609.5|7603.5|7611.5|7605.5|7612|7606|7607|7601|48
1656076500000|2022-06-24 13:15:00|7612|7606|7611|7605|7612|7606|7609|7603|33
1656076800000|2022-06-24 13:20:00|7612|7606|7613|7607|7614|7608|7609.5|7603.5|19
1656077100000|2022-06-24 13:25:00|7612.5|7606.5|7612.5|7606.5|7615|7609|7610|7604|39
1656077400000|2022-06-24 13:30:00|7613|7607|7609|7603|7624|7618|7597.5|7591.5|1108
1656077700000|2022-06-24 13:35:00|7608.5|7602.5|7615.5|7609.5|7626|7620|7596|7590|1352
1656078000000|2022-06-24 13:40:00|7616|7610|7646|7640|7646|7640|7609|7603|821
1656078300000|2022-06-24 13:45:00|7645.5|7639.5|7654.5|7648.5|7655|7649|7634|7628|805
1656078600000|2022-06-24 13:50:00|7654|7648|7653.5|7647.5|7663.5|7657.5|7649|7643|802
1656078900000|2022-06-24 13:55:00|7653|7647|7647|7641|7653|7647|7643|7637|371
1656079200000|2022-06-24 14:00:00|7647.5|7641.5|7669|7663|7682|7676|7647.5|7641.5|1420
1656079500000|2022-06-24 14:05:00|7668.5|7662.5|7681.5|7675.5|7690|7684|7662|7656|523
1656079800000|2022-06-24 14:10:00|7681|7675|7665|7659|7681|7675|7664|7658|610
1656080100000|2022-06-24 14:15:00|7664.5|7658.5|7664.5|7658.5|7675.5|7669.5|7658.5|7652.5|567
1656080400000|2022-06-24 14:20:00|7665|7659|7668|7662|7674.5|7668.5|7662|7656|593
1656080700000|2022-06-24 14:25:00|7668.5|7662.5|7667|7661|7669|7663|7653|7647|433
1656081000000|2022-06-24 14:30:00|7668.5|7662.5|7663|7657|7672.5|7666.5|7660.5|7654.5|365
1656081300000|2022-06-24 14:35:00|7662.5|7656.5|7652|7646|7664.5|7658.5|7650|7644|398
1656081600000|2022-06-24 14:40:00|7652.5|7646.5|7652.5|7646.5|7659|7653|7647.5|7641.5|585
1656081900000|2022-06-24 14:45:00|7653|7647|7651|7645|7658.5|7652.5|7647|7641|547
1656082200000|2022-06-24 14:50:00|7651.5|7645.5|7656|7650|7656|7650|7648|7642|493
1656082500000|2022-06-24 14:55:00|7655.5|7649.5|7660.5|7654.5|7664.5|7658.5|7654|7648|448
1656082800000|2022-06-24 15:00:00|7659.5|7653.5|7673.5|7667.5|7674.5|7668.5|7658.5|7652.5|296
1656083100000|2022-06-24 15:05:00|7673|7667|7663|7657|7674|7668|7660.5|7654.5|181
1656083400000|2022-06-24 15:10:00|7663.5|7657.5|7658.5|7652.5|7666|7660|7652.5|7646.5|448
1656083700000|2022-06-24 15:15:00|7658|7652|7645|7639|7659|7653|7644.5|7638.5|449
1656084000000|2022-06-24 15:20:00|7644.5|7638.5|7648.5|7642.5|7652|7646|7644.5|7638.5|276
1656084300000|2022-06-24 15:25:00|7648|7642|7665|7659|7666|7660|7647|7641|414
1656084600000|2022-06-24 15:30:00|7664.5|7658.5|7661|7655|7668|7662|7660.5|7654.5|305
1656084900000|2022-06-24 15:35:00|7660.5|7654.5|7664|7658|7665.5|7659.5|7658|7652|317
1656085200000|2022-06-24 15:40:00|7663.5|7657.5|7661|7655|7665|7659|7658|7652|203
1656085500000|2022-06-24 15:45:00|7660.5|7654.5|7658.5|7652.5|7663|7657|7654.5|7648.5|206
1656085800000|2022-06-24 15:50:00|7658|7652|7657.5|7651.5|7660|7654|7653|7647|132
1656086100000|2022-06-24 15:55:00|7658|7652|7661.5|7655.5|7662|7656|7655|7649|288
1656086400000|2022-06-24 16:00:00|7660.5|7654.5|7662.5|7656.5|7664.5|7658.5|7657.5|7651.5|199
1656086700000|2022-06-24 16:05:00|7661.5|7655.5|7657.5|7651.5|7662.5|7656.5|7657.5|7651.5|205
1656087000000|2022-06-24 16:10:00|7658.5|7652.5|7662.5|7656.5|7662.5|7656.5|7656.5|7650.5|125
1656087300000|2022-06-24 16:15:00|7663.5|7657.5|7661.5|7655.5|7663.5|7657.5|7657.5|7651.5|176
1656087600000|2022-06-24 16:20:00|7660.5|7654.5|7656.5|7650.5|7660.5|7654.5|7651.5|7645.5|161
1656087900000|2022-06-24 16:25:00|7657.5|7651.5|7655.5|7649.5|7658.5|7652.5|7653.5|7647.5|158
1656088200000|2022-06-24 16:30:00|7654.5|7648.5|7651.5|7645.5|7655.5|7649.5|7650.5|7644.5|158
1656088500000|2022-06-24 16:35:00|7652.5|7646.5|7654.5|7648.5|7655.5|7649.5|7651.5|7645.5|178
1656088800000|2022-06-24 16:40:00|7653.5|7647.5|7657.5|7651.5|7658.5|7652.5|7652.5|7646.5|287
1656089100000|2022-06-24 16:45:00|7656.5|7650.5|7655.5|7649.5|7657.5|7651.5|7652.5|7646.5|316
1656089400000|2022-06-24 16:50:00|7654.5|7648.5|7654.5|7648.5|7657.5|7651.5|7653.5|7647.5|130
1656089700000|2022-06-24 16:55:00|7653.5|7647.5|7652.5|7646.5|7655.5|7649.5|7652.5|7646.5|90
1656090000000|2022-06-24 17:00:00|7651.5|7645.5|7645.5|7639.5|7651.5|7645.5|7644.5|7638.5|178
1656090300000|2022-06-24 17:05:00|7644.5|7638.5|7642.5|7636.5|7646.5|7640.5|7640.5|7634.5|173
1656090600000|2022-06-24 17:10:00|7643.5|7637.5|7649.5|7643.5|7651.5|7645.5|7643.5|7637.5|157
1656090900000|2022-06-24 17:15:00|7648.5|7642.5|7648.5|7642.5|7651.5|7645.5|7645.5|7639.5|167
1656091200000|2022-06-24 17:20:00|7649.5|7643.5|7646.5|7640.5|7652.5|7646.5|7643.5|7637.5|144
1656091500000|2022-06-24 17:25:00|7645.5|7639.5|7652.5|7646.5|7654.5|7648.5|7644.5|7638.5|215
1656091800000|2022-06-24 17:30:00|7651.5|7645.5|7651.5|7645.5|7653.5|7647.5|7646.5|7640.5|144
1656092100000|2022-06-24 17:35:00|7652.5|7646.5|7648.5|7642.5|7652.5|7646.5|7645.5|7639.5|230
1656092400000|2022-06-24 17:40:00|7647.5|7641.5|7647.5|7641.5|7650.5|7644.5|7645.5|7639.5|70
1656092700000|2022-06-24 17:45:00|7646.5|7640.5|7649.5|7643.5|7649.5|7643.5|7646.5|7640.5|101
1656093000000|2022-06-24 17:50:00|7648.5|7642.5|7651.5|7645.5|7654.5|7648.5|7648.5|7642.5|98
1656093300000|2022-06-24 17:55:00|7650.5|7644.5|7654.5|7648.5|7656.5|7650.5|7648.5|7642.5|167
1656093600000|2022-06-24 18:00:00|7655.5|7649.5|7657.5|7651.5|7659.5|7653.5|7653.5|7647.5|120
1656093900000|2022-06-24 18:05:00|7658.5|7652.5|7658.5|7652.5|7659.5|7653.5|7656.5|7650.5|134
1656094200000|2022-06-24 18:10:00|7659.5|7653.5|7662.5|7656.5|7664.5|7658.5|7659.5|7653.5|118
1656094500000|2022-06-24 18:15:00|7663.5|7657.5|7660.5|7654.5|7665.5|7659.5|7657.5|7651.5|132
1656094800000|2022-06-24 18:20:00|7661.5|7655.5|7660.5|7654.5|7661.5|7655.5|7657.5|7651.5|132
1656095100000|2022-06-24 18:25:00|7659.5|7653.5|7662.5|7656.5|7665.5|7659.5|7658.5|7652.5|95
1656095400000|2022-06-24 18:30:00|7663.5|7657.5|7660.5|7654.5|7664.5|7658.5|7659.5|7653.5|101
1656095700000|2022-06-24 18:35:00|7661.5|7655.5|7661.5|7655.5|7664.5|7658.5|7658.5|7652.5|146
1656096000000|2022-06-24 18:40:00|7660.5|7654.5|7668.5|7662.5|7668.5|7662.5|7660.5|7654.5|111
1656096300000|2022-06-24 18:45:00|7667.5|7661.5|7670.5|7664.5|7670.5|7664.5|7666.5|7660.5|181
1656096600000|2022-06-24 18:50:00|7671.5|7665.5|7671.5|7665.5|7672.5|7666.5|7668.5|7662.5|159
1656096900000|2022-06-24 18:55:00|7672.5|7666.5|7682.9|7659.5|7682.9|7671.5|7670.5|7659.5|138
1656097200000|2022-06-24 19:00:00|7683|7659.6|7681.4|7658|7683.1|7659.7|7679.2|7655.8|0
1656097500000|2022-06-24 19:05:00|7681.3|7657.9|7681|7657.6|7682.4|7659|7679.9|7656.5|0
1656097800000|2022-06-24 19:10:00|7680.8|7657.4|7680.6|7657.2|7680.8|7657.4|7678|7654.6|0
1656098100000|2022-06-24 19:15:00|7680.7|7657.3|7681.7|7658.3|7682.5|7659.1|7680.5|7657.1|0
1656098400000|2022-06-24 19:20:00|7681.8|7658.4|7682.2|7658.8|7682.3|7658.9|7681.7|7658.3|0
1656098700000|2022-06-24 19:25:00|7682.3|7658.9|7683.9|7660.5|7684.1|7660.7|7680.6|7657.2|0
1656099000000|2022-06-24 19:30:00|7683.8|7660.4|7675.4|7652|7684.1|7660.7|7675.4|7652|0
1656099300000|2022-06-24 19:35:00|7675.3|7651.9|7676.2|7652.8|7677.7|7654.3|7674.1|7650.7|0
1656099600000|2022-06-24 19:40:00|7676.3|7652.9|7679|7655.6|7679|7655.6|7674.4|7651|0
1656099900000|2022-06-24 19:45:00|7678.9|7655.5|7680.8|7657.4|7682.8|7659.4|7676.9|7653.5|0
1656100200000|2022-06-24 19:50:00|7680.9|7657.5|7686.6|7663.2|7688.5|7665.1|7680.5|7657.1|0
1656100500000|2022-06-24 19:55:00|7686.5|7663.1|7700.8|7677.4|7702.2|7678.8|7681.8|7658.4|0
1656100800000|2022-06-24 20:00:00|7701.5|7678.1|7690.2|7666.8|7702.1|7678.7|7689.4|7666|0
1656101100000|2022-06-24 20:05:00|7689.8|7666.4|7686.7|7663.3|7692.2|7668.8|7685.5|7662.1|0
1656101400000|2022-06-24 20:10:00|7686.3|7662.9|7685.1|7661.7|7688.2|7664.8|7683.3|7659.9|0
1656101700000|2022-06-24 20:15:00|7685.4|7662|7683.9|7660.5|7687.1|7663.7|7683.5|7660.1|0
1656102000000|2022-06-24 20:20:00|7684.3|7660.9|7684.3|7660.9|7685.1|7661.7|7682.7|7659.3|0
1656102300000|2022-06-24 20:25:00|7683.9|7660.5|7680.7|7657.3|7685.9|7662.5|7679.9|7656.5|0
1656102600000|2022-06-24 20:30:00|7680.5|7657.1|7686.3|7662.9|7686.7|7663.3|7679.5|7656.1|0
1656102900000|2022-06-24 20:35:00|7685.9|7662.5|7685.5|7662.1|7686.3|7662.9|7684.7|7661.3|0
1656103200000|2022-06-24 20:40:00|7685.6|7662.2|7685.5|7662.1|7686.3|7662.9|7684.3|7660.9|0
1656103500000|2022-06-24 20:45:00|7684.7|7661.3|7684.3|7660.9|7685.1|7661.7|7681.1|7657.7|0
1656103800000|2022-06-24 20:50:00|7684.5|7661.1|7686.3|7662.9|7686.7|7663.3|7684.3|7660.9|0
1656104100000|2022-06-24 20:55:00|7686.6|7663.2|7694.4|7671|7696.3|7672.9|7686.3|7662.9|0
1656104400000|2022-06-24 21:00:00|7694.3|7670.9|7694.3|7670.9|7694.3|7670.9|7694.3|7670.9|0
1656280800000|2022-06-26 22:00:00|7694.4|7671|7695.7|7672.3|7697.1|7673.7|7691.7|7668.3|0
1656281100000|2022-06-26 22:05:00|7695.4|7672|7692.8|7669.4|7701.3|7677.9|7692|7668.6|0
1656281400000|2022-06-26 22:10:00|7692.3|7668.9|7687.8|7664.4|7692.6|7669.2|7687.1|7663.7|0
1656281700000|2022-06-26 22:15:00|7687.5|7664.1|7681.5|7658.1|7689.6|7666.2|7681.1|7657.7|0
1656282000000|2022-06-26 22:20:00|7681.2|7657.8|7680.8|7657.4|7683.3|7659.9|7679.6|7656.2|0
1656282300000|2022-06-26 22:25:00|7680.5|7657.1|7678.5|7655.1|7682.4|7659|7678.1|7654.7|0
1656282600000|2022-06-26 22:30:00|7678.6|7655.2|7682.2|7658.8|7683.2|7659.8|7677.7|7654.3|0
1656282900000|2022-06-26 22:35:00|7682|7658.6|7677.6|7654.2|7683.2|7659.8|7675.4|7652|0
1656283200000|2022-06-26 22:40:00|7677.4|7654|7677.2|7653.8|7678.3|7654.9|7674.8|7651.4|0
1656283500000|2022-06-26 22:45:00|7677.5|7654.1|7676.2|7652.8|7679.1|7655.7|7674.8|7651.4|0
1656283800000|2022-06-26 22:50:00|7676.4|7653|7680.5|7657.1|7680.7|7657.3|7676.4|7653|0
1656284100000|2022-06-26 22:55:00|7680.3|7656.9|7681.1|7657.7|7683.5|7660.1|7679.1|7655.7|0
1656284400000|2022-06-26 23:00:00|7681.8|7658.4|7686.6|7663.2|7687.6|7664.2|7681.8|7658.4|0
1656284700000|2022-06-26 23:05:00|7686.4|7663|7684.2|7660.8|7686.8|7663.4|7684|7660.6|0
1656285000000|2022-06-26 23:10:00|7684.4|7661|7685.4|7662|7687|7663.6|7683.8|7660.4|0
1656285300000|2022-06-26 23:15:00|7685.2|7661.8|7684.8|7661.4|7685.8|7662.4|7684.2|7660.8|0
1656285600000|2022-06-26 23:20:00|7684.6|7661.2|7685.8|7662.4|7686.2|7662.8|7684.6|7661.2|0
1656285900000|2022-06-26 23:25:00|7686.2|7662.8|7704.3|7680.9|7704.3|7680.9|7686.2|7662.8|0
1656286200000|2022-06-26 23:30:00|7703.9|7680.5|7703.7|7680.3|7708.3|7684.9|7702.3|7678.9|0
1656286500000|2022-06-26 23:35:00|7703.6|7680.2|7698.2|7674.8|7703.7|7680.3|7695.8|7672.4|0
1656286800000|2022-06-26 23:40:00|7698|7674.6|7693.1|7669.7|7698.2|7674.8|7691.9|7668.5|0
1656287100000|2022-06-26 23:45:00|7692.7|7669.3|7693.5|7670.1|7696.2|7672.8|7691.5|7668.1|0
1656287400000|2022-06-26 23:50:00|7693.3|7669.9|7692.1|7668.7|7695|7671.6|7690.7|7667.3|0
1656287700000|2022-06-26 23:55:00|7691.9|7668.5|7688.3|7664.9|7692.7|7669.3|7688.3|7664.9|0
1656288000000|2022-06-27 00:00:00|7688|7664.6|7684|7660.6|7693.9|7670.5|7682|7658.6|0
1656288300000|2022-06-27 00:05:00|7683.6|7660.2|7688.7|7665.3|7689.9|7666.5|7683.2|7659.8|0
1656288600000|2022-06-27 00:10:00|7688.9|7665.5|7685.2|7661.8|7689.1|7665.7|7684.6|7661.2|0
1656288900000|2022-06-27 00:15:00|7685.1|7661.7|7683.8|7660.4|7685.8|7662.4|7681.3|7657.9|0
1656289200000|2022-06-27 00:20:00|7684.2|7660.8|7683.5|7660.1|7686.3|7662.9|7680.7|7657.3|0
1656289500000|2022-06-27 00:25:00|7683.9|7660.5|7684.2|7660.8|7685.7|7662.3|7680.3|7656.9|0
1656289800000|2022-06-27 00:30:00|7684.6|7661.2|7683.7|7660.3|7686.3|7662.9|7681.7|7658.3|0
1656290100000|2022-06-27 00:35:00|7684|7660.6|7683.7|7660.3|7686.7|7663.3|7683.1|7659.7|0
1656290400000|2022-06-27 00:40:00|7684|7660.6|7681.4|7658|7686.7|7663.3|7680.4|7657|0
1656290700000|2022-06-27 00:45:00|7681.2|7657.8|7682.1|7658.7|7683.3|7659.9|7681.1|7657.7|0
1656291000000|2022-06-27 00:50:00|7682|7658.6|7678.3|7654.9|7686.3|7662.9|7678.3|7654.9|0
1656291300000|2022-06-27 00:55:00|7678.6|7655.2|7683.1|7659.7|7685.3|7661.9|7678.3|7654.9|0
1656291600000|2022-06-27 01:00:00|7682.9|7659.5|7688.5|7665.1|7688.7|7665.3|7682.6|7659.2|0
1656291900000|2022-06-27 01:05:00|7688.3|7664.9|7692.2|7668.8|7693.6|7670.2|7686.6|7663.2|0
1656292200000|2022-06-27 01:10:00|7692.5|7669.1|7690|7666.6|7693.2|7669.8|7689.6|7666.2|0
1656292500000|2022-06-27 01:15:00|7691.3|7667.9|7717.5|7711.5|7720.5|7714.5|7678.5|7667.9|5338
1656292800000|2022-06-27 01:20:00|7718.5|7712.5|7714.5|7708.5|7736.5|7730.5|7706.5|7700.5|1240
1656293100000|2022-06-27 01:25:00|7713.5|7707.5|7736.5|7730.5|7740.5|7734.5|7707.5|7701.5|4297
1656293400000|2022-06-27 01:30:00|7735.5|7729.5|7769.5|7763.5|7777.5|7771.5|7732.5|7726.5|10017
1656293700000|2022-06-27 01:35:00|7770.5|7764.5|7778.5|7772.5|7784.5|7778.5|7757.5|7751.5|3959
1656294000000|2022-06-27 01:40:00|7775.5|7769.5|7775.5|7769.5|7780.5|7774.5|7760.5|7754.5|3564
1656294300000|2022-06-27 01:45:00|7776.5|7770.5|7762.5|7756.5|7776.5|7770.5|7752.5|7746.5|3024
1656294600000|2022-06-27 01:50:00|7761.5|7755.5|7775.5|7769.5|7776.5|7770.5|7757.5|7751.5|1415
1656294900000|2022-06-27 01:55:00|7776.5|7770.5|7782.5|7776.5|7788.5|7782.5|7770.5|7764.5|4394
1656295200000|2022-06-27 02:00:00|7783.5|7777.5|7796.5|7790.5|7804.5|7798.5|7778.5|7772.5|3506
1656295500000|2022-06-27 02:05:00|7797.5|7791.5|7788.5|7782.5|7798.5|7792.5|7780.5|7774.5|1792
1656295800000|2022-06-27 02:10:00|7787.5|7781.5|7790.5|7784.5|7791.5|7785.5|7780.5|7774.5|1805
1656296100000|2022-06-27 02:15:00|7791.5|7785.5|7801.5|7795.5|7801.5|7795.5|7780.5|7774.5|1860
1656296400000|2022-06-27 02:20:00|7799.5|7793.5|7806.5|7800.5|7816.5|7810.5|7798.5|7792.5|4956
1656296700000|2022-06-27 02:25:00|7805.5|7799.5|7822.5|7816.5|7824.5|7818.5|7805.5|7799.5|2576
1656297000000|2022-06-27 02:30:00|7823.5|7817.5|7838.5|7832.5|7848.5|7842.5|7821.5|7815.5|9161
1656297300000|2022-06-27 02:35:00|7839.5|7833.5|7856.5|7850.5|7862.5|7856.5|7839.5|7833.5|6187
1656297600000|2022-06-27 02:40:00|7857.5|7851.5|7851.5|7845.5|7862.5|7856.5|7845.5|7839.5|2651
1656297900000|2022-06-27 02:45:00|7852.5|7846.5|7853.5|7847.5|7865.5|7859.5|7852.5|7846.5|1463
1656298200000|2022-06-27 02:50:00|7854.5|7848.5|7855.5|7849.5|7860.5|7854.5|7847.5|7841.5|2160
1656298500000|2022-06-27 02:55:00|7856.5|7850.5|7872.5|7866.5|7875.5|7869.5|7855.5|7849.5|2566
1656298800000|2022-06-27 03:00:00|7873.5|7867.5|7871.5|7865.5|7875.5|7869.5|7858.5|7852.5|1658
1656299100000|2022-06-27 03:05:00|7870.5|7864.5|7878.5|7872.5|7880.5|7874.5|7869.5|7863.5|4986
1656299400000|2022-06-27 03:10:00|7879.5|7873.5|7873.5|7867.5|7885.5|7879.5|7866.5|7860.5|2695
1656299700000|2022-06-27 03:15:00|7874.5|7868.5|7875.5|7869.5|7893.5|7887.5|7873.5|7867.5|2079
1656300000000|2022-06-27 03:20:00|7876.5|7870.5|7858.5|7852.5|7878.5|7872.5|7856.5|7850.5|1632
1656300300000|2022-06-27 03:25:00|7859.5|7853.5|7869.5|7863.5|7869.5|7863.5|7849.5|7843.5|1368
1656300600000|2022-06-27 03:30:00|7870.5|7864.5|7878.5|7872.5|7884.5|7878.5|7865.5|7859.5|887
1656300900000|2022-06-27 03:35:00|7877.5|7871.5|7885.5|7879.5|7891.5|7885.5|7877.5|7871.5|1462
1656301200000|2022-06-27 03:40:00|7886.5|7880.5|7887.5|7881.5|7896.5|7890.5|7879.5|7873.5|1567
1656301500000|2022-06-27 03:45:00|7886.5|7880.5|7886.5|7880.5|7888.5|7882.5|7878.5|7872.5|1572
1656301800000|2022-06-27 03:50:00|7885.5|7879.5|7898.5|7892.5|7898.5|7892.5|7880.5|7874.5|1570
1656302100000|2022-06-27 03:55:00|7899.5|7893.5|7899.5|7893.5|7900.5|7894.5|7888.5|7882.5|2632
1656302400000|2022-06-27 04:00:00|7903.8|7880.4|7903.9|7880.5|7906.2|7882.8|7901.7|7878.3|0
1656302700000|2022-06-27 04:05:00|7903.5|7880.1|7902.9|7879.5|7903.7|7880.3|7902.2|7878.8|0
1656303000000|2022-06-27 04:10:00|7902.6|7879.2|7904|7880.6|7904|7880.6|7901.5|7878.1|0
1656303300000|2022-06-27 04:15:00|7903.8|7880.4|7903.1|7879.7|7904|7880.6|7901.7|7878.3|0
1656303600000|2022-06-27 04:20:00|7902.7|7879.3|7906.9|7883.5|7906.9|7883.5|7902|7878.6|0
1656303900000|2022-06-27 04:25:00|7907|7883.6|7906.3|7882.9|7907.2|7883.8|7904.7|7881.3|0
1656304200000|2022-06-27 04:30:00|7906.1|7882.7|7905.1|7881.7|7906.8|7883.4|7905.1|7881.7|0
1656304500000|2022-06-27 04:35:00|7905.5|7882.1|7906.8|7883.4|7907|7883.6|7904.7|7881.3|0
1656304800000|2022-06-27 04:40:00|7906.6|7883.2|7906.9|7883.5|7907.2|7883.8|7905.6|7882.2|0
1656305100000|2022-06-27 04:45:00|7907.2|7883.8|7906.9|7883.5|7908.1|7884.7|7906.5|7883.1|0
1656305400000|2022-06-27 04:50:00|7907.1|7883.7|7906.3|7882.9|7907.6|7884.2|7905.9|7882.5|0
1656305700000|2022-06-27 04:55:00|7906.1|7882.7|7906.7|7883.3|7907.4|7884|7905.6|7882.2|0
1656306000000|2022-06-27 05:00:00|7907|7883.6|7860.5|7854.5|7907|7889.5|7854.5|7848.5|6110
1656306300000|2022-06-27 05:05:00|7861.5|7855.5|7821.5|7815.5|7866.5|7860.5|7820.5|7814.5|3320
1656306600000|2022-06-27 05:10:00|7820.5|7814.5|7801.5|7795.5|7832.5|7826.5|7801.5|7795.5|5569
1656306900000|2022-06-27 05:15:00|7802.5|7796.5|7769.5|7763.5|7802.5|7796.5|7767.5|7761.5|4495
1656307200000|2022-06-27 05:20:00|7768.5|7762.5|7804.5|7798.5|7814.5|7808.5|7768.5|7762.5|3527
1656307500000|2022-06-27 05:25:00|7805.5|7799.5|7800.5|7794.5|7815.5|7809.5|7794.5|7788.5|6524
1656307800000|2022-06-27 05:30:00|7801.5|7795.5|7801.5|7795.5|7807.5|7801.5|7775.5|7769.5|2375
1656308100000|2022-06-27 05:35:00|7802.5|7796.5|7844.5|7838.5|7845.5|7839.5|7801.5|7795.5|3212
1656308400000|2022-06-27 05:40:00|7845.5|7839.5|7834.5|7828.5|7845.5|7839.5|7826.5|7820.5|1560
1656308700000|2022-06-27 05:45:00|7835.5|7829.5|7833.5|7827.5|7838.5|7832.5|7819.5|7813.5|2702
1656309000000|2022-06-27 05:50:00|7832.5|7826.5|7837.5|7831.5|7837.5|7831.5|7825.5|7819.5|768
1656309300000|2022-06-27 05:55:00|7836.5|7830.5|7833.5|7827.5|7836.5|7830.5|7821.5|7815.5|924
1656309600000|2022-06-27 06:00:00|7832.5|7826.5|7821.5|7815.5|7840.5|7834.5|7821.5|7815.5|1586
1656309900000|2022-06-27 06:05:00|7822.5|7816.5|7829.5|7823.5|7833.5|7827.5|7814.5|7808.5|1216
1656310200000|2022-06-27 06:10:00|7828.5|7822.5|7819.5|7813.5|7832.5|7826.5|7814.5|7808.5|1420
1656310500000|2022-06-27 06:15:00|7818.5|7812.5|7799.5|7793.5|7820.5|7814.5|7799.5|7793.5|1627
1656310800000|2022-06-27 06:20:00|7800.5|7794.5|7789.5|7783.5|7804.5|7798.5|7788.5|7782.5|1895
1656311100000|2022-06-27 06:25:00|7787.5|7781.5|7792.5|7786.5|7794.5|7788.5|7783.5|7777.5|3425
1656311400000|2022-06-27 06:30:00|7791.5|7785.5|7807.5|7801.5|7807.5|7801.5|7791.5|7785.5|2088
1656311700000|2022-06-27 06:35:00|7806.5|7800.5|7811.5|7805.5|7819.5|7813.5|7805.5|7799.5|1041
1656312000000|2022-06-27 06:40:00|7810.5|7804.5|7802.5|7796.5|7811.5|7805.5|7801.5|7795.5|550
1656312300000|2022-06-27 06:45:00|7803.5|7797.5|7799.5|7793.5|7806.5|7800.5|7798.5|7792.5|4408
1656312600000|2022-06-27 06:50:00|7801.5|7795.5|7805.5|7799.5|7809.5|7803.5|7798.5|7792.5|1921
1656312900000|2022-06-27 06:55:00|7804.5|7798.5|7798.5|7792.5|7804.5|7798.5|7794.5|7788.5|859
1656313200000|2022-06-27 07:00:00|7797.5|7791.5|7817.5|7811.5|7819.5|7813.5|7794.5|7788.5|1169
1656313500000|2022-06-27 07:05:00|7816.5|7810.5|7824.5|7818.5|7825.5|7819.5|7812.5|7806.5|1387
1656313800000|2022-06-27 07:10:00|7825.5|7819.5|7819.5|7813.5|7828.5|7822.5|7816.5|7810.5|1061
1656314100000|2022-06-27 07:15:00|7820.5|7814.5|7821.5|7815.5|7827.5|7821.5|7814.5|7808.5|3231
1656314400000|2022-06-27 07:20:00|7822.5|7816.5|7826.5|7820.5|7830.5|7824.5|7818.5|7812.5|1024
1656314700000|2022-06-27 07:25:00|7825.5|7819.5|7824.5|7818.5|7834.5|7828.5|7823.5|7817.5|1958
1656315000000|2022-06-27 07:30:00|7825.5|7819.5|7832.5|7826.5|7832.5|7826.5|7822.5|7816.5|1330
1656315300000|2022-06-27 07:35:00|7831.5|7825.5|7845.5|7839.5|7847.5|7841.5|7830.5|7824.5|1612
1656315600000|2022-06-27 07:40:00|7846.5|7840.5|7830.5|7824.5|7847.5|7841.5|7829.5|7823.5|3304
1656315900000|2022-06-27 07:45:00|7829.5|7823.5|7827.5|7821.5|7836.5|7830.5|7824.5|7818.5|3232
1656316200000|2022-06-27 07:50:00|7826.5|7820.5|7827.5|7821.5|7831.5|7825.5|7824.5|7818.5|1792
1656316500000|2022-06-27 07:55:00|7826.5|7820.5|7822.5|7816.5|7828.5|7822.5|7820.5|7814.5|3326
1656316800000|2022-06-27 08:00:00|7824.5|7818.5|7827.5|7821.5|7831.5|7825.5|7822.5|7816.5|1578
1656317100000|2022-06-27 08:05:00|7826.5|7820.5|7827.5|7821.5|7836.5|7830.5|7826.5|7820.5|4567
1656317400000|2022-06-27 08:10:00|7829.5|7823.5|7845.5|7839.5|7846.5|7840.5|7822.5|7816.5|13965
1656317700000|2022-06-27 08:15:00|7844.5|7838.5|7835.5|7829.5|7845.5|7839.5|7833.5|7827.5|20902
1656318000000|2022-06-27 08:20:00|7836.5|7830.5|7834.5|7828.5|7839.5|7833.5|7832.5|7826.5|4056
1656318300000|2022-06-27 08:25:00|7833.5|7827.5|7843.5|7837.5|7843.5|7837.5|7832.5|7826.5|1658
1656318600000|2022-06-27 08:30:00|7847.4|7824|7845|7821.6|7848.3|7824.9|7843.9|7820.5|0
1656318900000|2022-06-27 08:35:00|7845.4|7822|7837.2|7813.8|7845.7|7822.3|7835.9|7812.5|0
1656319200000|2022-06-27 08:40:00|7837.4|7814|7837.2|7813.8|7838.8|7815.4|7835|7811.6|0
1656319500000|2022-06-27 08:45:00|7837|7813.6|7836.4|7813|7838.3|7814.9|7833.9|7810.5|0
1656319800000|2022-06-27 08:50:00|7836.8|7813.4|7830|7806.6|7838|7814.6|7829.6|7806.2|0
1656320100000|2022-06-27 08:55:00|7829.6|7806.2|7831.4|7808|7832.2|7808.8|7828.5|7805.1|0
1656320400000|2022-06-27 09:00:00|7831.6|7808.2|7830.5|7807.1|7833.1|7809.7|7830.5|7807.1|0
1656320700000|2022-06-27 09:05:00|7830.3|7806.9|7824.2|7800.8|7830.3|7806.9|7822.9|7799.5|0
1656321000000|2022-06-27 09:10:00|7824.4|7801|7830.1|7806.7|7833.4|7810|7824.2|7800.8|0
1656321300000|2022-06-27 09:15:00|7829.7|7806.3|7832.5|7826.5|7835.5|7829.5|7822.5|7805.2|1010
1656321600000|2022-06-27 09:20:00|7831.5|7825.5|7833.5|7827.5|7838.5|7832.5|7830.5|7824.5|1093
1656321900000|2022-06-27 09:25:00|7832.5|7826.5|7831.5|7825.5|7833.5|7827.5|7826.5|7820.5|157
1656322200000|2022-06-27 09:30:00|7829.5|7823.5|7828.5|7822.5|7836.5|7830.5|7828.5|7822.5|217
1656322500000|2022-06-27 09:35:00|7830.5|7824.5|7830.5|7824.5|7834.5|7828.5|7827.5|7821.5|173
1656322800000|2022-06-27 09:40:00|7831.5|7825.5|7836.5|7830.5|7837.5|7831.5|7829.5|7823.5|179
1656323100000|2022-06-27 09:45:00|7835.5|7829.5|7834.5|7828.5|7837.5|7831.5|7833.5|7827.5|139
1656323400000|2022-06-27 09:50:00|7835.5|7829.5|7830.5|7824.5|7836.5|7830.5|7830.5|7824.5|178
1656323700000|2022-06-27 09:55:00|7831.5|7825.5|7832.5|7826.5|7832.5|7826.5|7829.5|7823.5|625
1656324000000|2022-06-27 10:00:00|7831.5|7825.5|7832|7826|7834.5|7828.5|7829|7823|113
1656324300000|2022-06-27 10:05:00|7831.5|7825.5|7833|7827|7837|7831|7830.5|7824.5|234
1656324600000|2022-06-27 10:10:00|7832|7826|7834|7828|7835.5|7829.5|7830|7824|104
1656324900000|2022-06-27 10:15:00|7833|7827|7837|7831|7837|7831|7831|7825|105
1656325200000|2022-06-27 10:20:00|7836.5|7830.5|7837|7831|7838|7832|7835|7829|90
1656325500000|2022-06-27 10:25:00|7836|7830|7826|7820|7837|7831|7820|7814|340
1656325800000|2022-06-27 10:30:00|7826.5|7820.5|7833.5|7827.5|7834.5|7828.5|7825.5|7819.5|69
1656326100000|2022-06-27 10:35:00|7834|7828|7830|7824|7835|7829|7829.5|7823.5|92
1656326400000|2022-06-27 10:40:00|7829.5|7823.5|7832|7826|7833|7827|7828|7822|71
1656326700000|2022-06-27 10:45:00|7831|7825|7831.5|7825.5|7833|7827|7827|7821|45
1656327000000|2022-06-27 10:50:00|7831|7825|7834|7828|7834|7828|7829|7823|60
1656327300000|2022-06-27 10:55:00|7833|7827|7843|7837|7845.5|7839.5|7833|7827|172
1656327600000|2022-06-27 11:00:00|7843.5|7837.5|7842|7836|7845|7839|7841|7835|106
1656327900000|2022-06-27 11:05:00|7842.5|7836.5|7842|7836|7843|7837|7841|7835|318
1656328200000|2022-06-27 11:10:00|7842.5|7836.5|7843.5|7837.5|7847|7841|7842|7836|132
1656328500000|2022-06-27 11:15:00|7844|7838|7837|7831|7844|7838|7835.5|7829.5|23
1656328800000|2022-06-27 11:20:00|7836.5|7830.5|7831|7825|7837.5|7831.5|7830|7824|86
1656329100000|2022-06-27 11:25:00|7830.5|7824.5|7825.5|7819.5|7830.5|7824.5|7824.5|7818.5|201
1656329400000|2022-06-27 11:30:00|7825|7819|7829|7823|7830.5|7824.5|7824.5|7818.5|142
1656329700000|2022-06-27 11:35:00|7829.5|7823.5|7827.5|7821.5|7829.5|7823.5|7826.5|7820.5|25
1656330000000|2022-06-27 11:40:00|7828|7822|7830.5|7824.5|7832|7826|7826.5|7820.5|5
1656330300000|2022-06-27 11:45:00|7831.5|7825.5|7828.5|7822.5|7831.5|7825.5|7827|7821|1745
1656330600000|2022-06-27 11:50:00|7829|7823|7830.5|7824.5|7834|7828|7827|7821|58
1656330900000|2022-06-27 11:55:00|7830|7824|7829|7823|7830|7824|7826.5|7820.5|18
1656331200000|2022-06-27 12:00:00|7829.5|7823.5|7830|7824|7833|7827|7829|7823|78
1656331500000|2022-06-27 12:05:00|7830.5|7824.5|7830.5|7824.5|7832.5|7826.5|7827|7821|95
1656331800000|2022-06-27 12:10:00|7830|7824|7828|7822|7833|7827|7826|7820|166
1656332100000|2022-06-27 12:15:00|7829.5|7823.5|7830.5|7824.5|7831.5|7825.5|7827|7821|17
1656332400000|2022-06-27 12:20:00|7831|7825|7822|7816|7831|7825|7821|7815|240
1656332700000|2022-06-27 12:25:00|7821|7815|7817|7811|7823|7817|7816|7810|244
1656333000000|2022-06-27 12:30:00|7817.5|7811.5|7813.5|7807.5|7818.5|7812.5|7810.5|7804.5|110
1656333300000|2022-06-27 12:35:00|7813|7807|7817.5|7811.5|7818|7812|7812.5|7806.5|342
1656333600000|2022-06-27 12:40:00|7818|7812|7819|7813|7821|7815|7815.5|7809.5|101
1656333900000|2022-06-27 12:45:00|7820|7814|7817.5|7811.5|7820|7814|7817|7811|69
1656334200000|2022-06-27 12:50:00|7817|7811|7814|7808|7818.5|7812.5|7813.5|7807.5|66
1656334500000|2022-06-27 12:55:00|7813.5|7807.5|7815|7809|7817|7811|7813|7807|56
1656334800000|2022-06-27 13:00:00|7815.5|7809.5|7823|7817|7823|7817|7814.5|7808.5|24
1656335100000|2022-06-27 13:05:00|7822.5|7816.5|7821.5|7815.5|7824|7818|7821|7815|43
1656335400000|2022-06-27 13:10:00|7822|7816|7824.5|7818.5|7825|7819|7819.5|7813.5|222
1656335700000|2022-06-27 13:15:00|7825|7819|7825|7819|7825|7819|7821.5|7815.5|8
1656336000000|2022-06-27 13:20:00|7824.5|7818.5|7823.5|7817.5|7825.5|7819.5|7820.5|7814.5|70
1656336300000|2022-06-27 13:25:00|7824|7818|7826|7820|7826|7820|7822|7816|85
1656336600000|2022-06-27 13:30:00|7825.5|7819.5|7827.5|7821.5|7843|7837|7818|7812|1133
1656336900000|2022-06-27 13:35:00|7827|7821|7832.5|7826.5|7837.5|7831.5|7816|7810|767
1656337200000|2022-06-27 13:40:00|7832|7826|7813.5|7807.5|7833.5|7827.5|7805|7799|673
1656337500000|2022-06-27 13:45:00|7814|7808|7801|7795|7815|7809|7799.5|7793.5|467
1656337800000|2022-06-27 13:50:00|7800.5|7794.5|7813.5|7807.5|7814.5|7808.5|7798|7792|365
1656338100000|2022-06-27 13:55:00|7813|7807|7808|7802|7821|7815|7805.5|7799.5|350
1656338400000|2022-06-27 14:00:00|7809.5|7803.5|7823|7817|7826|7820|7807.5|7801.5|220
1656338700000|2022-06-27 14:05:00|7822.5|7816.5|7811.5|7805.5|7825.5|7819.5|7804|7798|306
1656339000000|2022-06-27 14:10:00|7811|7805|7794|7788|7814|7808|7792|7786|446
1656339300000|2022-06-27 14:15:00|7794.5|7788.5|7795|7789|7802.5|7796.5|7787|7781|570
1656339600000|2022-06-27 14:20:00|7794.5|7788.5|7776|7770|7800|7794|7773|7767|906
1656339900000|2022-06-27 14:25:00|7775.5|7769.5|7779|7773|7785|7779|7768|7762|278
1656340200000|2022-06-27 14:30:00|7778.5|7772.5|7788.5|7782.5|7790|7784|7777|7771|264
1656340500000|2022-06-27 14:35:00|7788|7782|7788|7782|7789|7783|7779|7773|309
1656340800000|2022-06-27 14:40:00|7787.5|7781.5|7793.5|7787.5|7794.5|7788.5|7781|7775|177
1656341100000|2022-06-27 14:45:00|7793|7787|7797|7791|7799|7793|7787.5|7781.5|219
1656341400000|2022-06-27 14:50:00|7796.5|7790.5|7794.5|7788.5|7802|7796|7791.5|7785.5|322
1656341700000|2022-06-27 14:55:00|7795|7789|7794|7788|7799|7793|7793|7787|935
1656342000000|2022-06-27 15:00:00|7793.5|7787.5|7793|7787|7796.5|7790.5|7787|7781|122
1656342300000|2022-06-27 15:05:00|7792.5|7786.5|7783|7777|7793|7787|7782.5|7776.5|165
1656342600000|2022-06-27 15:10:00|7782.5|7776.5|7784|7778|7788|7782|7780|7774|215
1656342900000|2022-06-27 15:15:00|7784.5|7778.5|7783.5|7777.5|7795|7789|7780.5|7774.5|203
1656343200000|2022-06-27 15:20:00|7783|7777|7789|7783|7791|7785|7780.5|7774.5|94
1656343500000|2022-06-27 15:25:00|7789.5|7783.5|7792|7786|7798|7792|7789.5|7783.5|189
1656343800000|2022-06-27 15:30:00|7791|7785|7781.5|7775.5|7793.5|7787.5|7781.5|7775.5|182
1656344100000|2022-06-27 15:35:00|7781|7775|7779.5|7773.5|7783|7777|7775.5|7769.5|203
1656344400000|2022-06-27 15:40:00|7779|7773|7781|7775|7782|7776|7775|7769|174
1656344700000|2022-06-27 15:45:00|7782|7776|7773|7767|7783|7777|7771|7765|143
1656345000000|2022-06-27 15:50:00|7772.5|7766.5|7769.5|7763.5|7774|7768|7769|7763|42
1656345300000|2022-06-27 15:55:00|7769|7763|7766.5|7760.5|7771|7765|7762.5|7756.5|330
1656345600000|2022-06-27 16:00:00|7765.5|7759.5|7757.5|7751.5|7766.5|7760.5|7753.5|7747.5|328
1656345900000|2022-06-27 16:05:00|7758.5|7752.5|7764.5|7758.5|7764.5|7758.5|7754.5|7748.5|145
1656346200000|2022-06-27 16:10:00|7763.5|7757.5|7760.5|7754.5|7766.5|7760.5|7757.5|7751.5|226
1656346500000|2022-06-27 16:15:00|7759.5|7753.5|7762.5|7756.5|7763.5|7757.5|7757.5|7751.5|267
1656346800000|2022-06-27 16:20:00|7761.5|7755.5|7752.5|7746.5|7762.5|7756.5|7752.5|7746.5|120
1656347100000|2022-06-27 16:25:00|7753.5|7747.5|7752.5|7746.5|7753.5|7747.5|7747.5|7741.5|469
1656347400000|2022-06-27 16:30:00|7750.5|7744.5|7748.5|7742.5|7750.5|7744.5|7743.5|7737.5|189
1656347700000|2022-06-27 16:35:00|7747.5|7741.5|7753.5|7747.5|7753.5|7747.5|7742.5|7736.5|199
1656348000000|2022-06-27 16:40:00|7754.5|7748.5|7761.5|7755.5|7761.5|7755.5|7754.5|7748.5|72
1656348300000|2022-06-27 16:45:00|7762.5|7756.5|7761.5|7755.5|7765.5|7759.5|7758.5|7752.5|157
1656348600000|2022-06-27 16:50:00|7763.5|7757.5|7759.5|7753.5|7764.5|7758.5|7757.5|7751.5|344
1656348900000|2022-06-27 16:55:00|7760.5|7754.5|7757.5|7751.5|7762.5|7756.5|7753.5|7747.5|89
1656349200000|2022-06-27 17:00:00|7756.5|7750.5|7751.5|7745.5|7756.5|7750.5|7744.5|7738.5|55
1656349500000|2022-06-27 17:05:00|7748.5|7742.5|7745.5|7739.5|7748.5|7742.5|7739.5|7733.5|124
1656349800000|2022-06-27 17:10:00|7748.5|7742.5|7753.5|7747.5|7754.5|7748.5|7748.5|7742.5|53
1656350100000|2022-06-27 17:15:00|7751.5|7745.5|7750.5|7744.5|7753.5|7747.5|7744.5|7738.5|68
1656350400000|2022-06-27 17:20:00|7747.5|7741.5|7752.5|7746.5|7754.5|7748.5|7747.5|7741.5|23
1656350700000|2022-06-27 17:25:00|7751.5|7745.5|7749.5|7743.5|7751.5|7745.5|7747.5|7741.5|43
1656351000000|2022-06-27 17:30:00|7747.5|7741.5|7744.5|7738.5|7747.5|7741.5|7744.5|7738.5|43
1656351300000|2022-06-27 17:35:00|7743.5|7737.5|7747.5|7741.5|7749.5|7743.5|7742.5|7736.5|375
1656351600000|2022-06-27 17:40:00|7748.5|7742.5|7742.5|7736.5|7748.5|7742.5|7742.5|7736.5|70
1656351900000|2022-06-27 17:45:00|7741.5|7735.5|7745.5|7739.5|7746.5|7740.5|7739.5|7733.5|143
1656352200000|2022-06-27 17:50:00|7747.5|7741.5|7749.5|7743.5|7751.5|7745.5|7746.5|7740.5|79
1656352500000|2022-06-27 17:55:00|7748.5|7742.5|7748.5|7742.5|7751.5|7745.5|7747.5|7741.5|122
1656352800000|2022-06-27 18:00:00|7747.5|7741.5|7751.5|7745.5|7752.5|7746.5|7743.5|7737.5|106
1656353100000|2022-06-27 18:05:00|7752.5|7746.5|7751.5|7745.5|7754.5|7748.5|7748.5|7742.5|48
1656353400000|2022-06-27 18:10:00|7750.5|7744.5|7752.5|7746.5|7754.5|7748.5|7748.5|7742.5|62
1656353700000|2022-06-27 18:15:00|7753.5|7747.5|7759.5|7753.5|7759.5|7753.5|7752.5|7746.5|72
1656354000000|2022-06-27 18:20:00|7758.5|7752.5|7755.5|7749.5|7760.5|7754.5|7755.5|7749.5|30
1656354300000|2022-06-27 18:25:00|7754.5|7748.5|7752.5|7746.5|7757.5|7751.5|7751.5|7745.5|110
1656354600000|2022-06-27 18:30:00|7753.5|7747.5|7751.5|7745.5|7754.5|7748.5|7749.5|7743.5|243
1656354900000|2022-06-27 18:35:00|7750.5|7744.5|7756.5|7750.5|7757.5|7751.5|7750.5|7744.5|60
1656355200000|2022-06-27 18:40:00|7755.5|7749.5|7749.5|7743.5|7755.5|7749.5|7749.5|7743.5|53
1656355500000|2022-06-27 18:45:00|7748.5|7742.5|7758.5|7752.5|7760.5|7754.5|7747.5|7741.5|113
1656355800000|2022-06-27 18:50:00|7759.5|7753.5|7753.5|7747.5|7759.5|7753.5|7750.5|7744.5|245
1656356100000|2022-06-27 18:55:00|7752.5|7746.5|7769.9|7746.5|7770.1|7756.5|7752.5|7746.5|81
1656356400000|2022-06-27 19:00:00|7769.8|7746.4|7760.3|7736.9|7772.8|7749.4|7759.4|7736|0
1656356700000|2022-06-27 19:05:00|7760.2|7736.8|7761.2|7737.8|7762.6|7739.2|7753.8|7730.4|0
1656357000000|2022-06-27 19:10:00|7761.3|7737.9|7768.3|7744.9|7769|7745.6|7761.2|7737.8|0
1656357300000|2022-06-27 19:15:00|7768.2|7744.8|7771.1|7747.7|7772.5|7749.1|7766.3|7742.9|0
1656357600000|2022-06-27 19:20:00|7771|7747.6|7765.8|7742.4|7771.5|7748.1|7763.1|7739.7|0
1656357900000|2022-06-27 19:25:00|7765.9|7742.5|7766|7742.6|7769|7745.6|7764.2|7740.8|0
1656358200000|2022-06-27 19:30:00|7765.9|7742.5|7761.7|7738.3|7765.9|7742.5|7760.8|7737.4|0
1656358500000|2022-06-27 19:35:00|7761.8|7738.4|7759|7735.6|7762.5|7739.1|7755.7|7732.3|0
1656358800000|2022-06-27 19:40:00|7759.1|7735.7|7772.6|7749.2|7772.7|7749.3|7758.4|7735|0
1656359100000|2022-06-27 19:45:00|7772.5|7749.1|7772.4|7749|7776.7|7753.3|7768.1|7744.7|0
1656359400000|2022-06-27 19:50:00|7771.2|7747.8|7756.5|7733.1|7771.2|7747.8|7755.5|7732.1|0
1656359700000|2022-06-27 19:55:00|7757.3|7733.9|7772.2|7748.8|7772.4|7749|7757.2|7733.8|0
1656360000000|2022-06-27 20:00:00|7772.8|7749.4|7776.4|7753|7780.8|7757.4|7771.7|7748.3|0
1656360300000|2022-06-27 20:05:00|7776.7|7753.3|7779.2|7755.8|7779.4|7756|7774|7750.6|0
1656360600000|2022-06-27 20:10:00|7778.8|7755.4|7776.8|7753.4|7780.8|7757.4|7776|7752.6|0
1656360900000|2022-06-27 20:15:00|7777.1|7753.7|7779.6|7756.2|7781.2|7757.8|7776.8|7753.4|0
1656361200000|2022-06-27 20:20:00|7779.2|7755.8|7781.6|7758.2|7784|7760.6|7778.8|7755.4|0
1656361500000|2022-06-27 20:25:00|7782|7758.6|7778.4|7755|7782.8|7759.4|7778|7754.6|0
1656361800000|2022-06-27 20:30:00|7778.8|7755.4|7778.4|7755|7780|7756.6|7777.6|7754.2|0
1656362100000|2022-06-27 20:35:00|7778.2|7754.8|7779.2|7755.8|7781.2|7757.8|7778|7754.6|0
1656362400000|2022-06-27 20:40:00|7778.8|7755.4|7778.4|7755|7779.6|7756.2|7777.6|7754.2|0
1656362700000|2022-06-27 20:45:00|7778.8|7755.4|7780.8|7757.4|7781.6|7758.2|7778.8|7755.4|0
1656363000000|2022-06-27 20:50:00|7781|7757.6|7780.2|7756.8|7782|7758.6|7779.2|7755.8|0
1656363300000|2022-06-27 20:55:00|7780.4|7757|7779.6|7756.2|7780.8|7757.4|7779.2|7755.8|0
1656363600000|2022-06-27 21:00:00|7779.9|7756.5|7781.1|7757.7|7781.1|7757.7|7779.9|7756.5|0
1656363900000|2022-06-27 21:05:00|7781.4|7758|7781.6|7758.2|7781.8|7758.4|7781.1|7757.7|0
1656364200000|2022-06-27 21:10:00|7781.5|7758.1|7781.5|7758.1|7781.9|7758.5|7781.5|7758.1|0
1656364500000|2022-06-27 21:15:00|7781.4|7758|7781.4|7758|7781.9|7758.5|7781.3|7757.9|0
1656364800000|2022-06-27 21:20:00|7781.3|7757.9|7781|7757.6|7781.4|7758|7780.8|7757.4|0
1656365100000|2022-06-27 21:25:00|7780.9|7757.5|7781|7757.6|7781|7757.6|7780.7|7757.3|0
1656365400000|2022-06-27 21:30:00|7780.9|7757.5|7780.8|7757.4|7781|7757.6|7780.5|7757.1|0
1656365700000|2022-06-27 21:35:00|7780.7|7757.3|7779.2|7755.8|7780.7|7757.3|7778.8|7755.4|0
1656366000000|2022-06-27 21:40:00|7779.3|7755.9|7777.7|7754.3|7779.3|7755.9|7777.7|7754.3|0
1656366300000|2022-06-27 21:45:00|7777.8|7754.4|7778.8|7755.4|7778.8|7755.4|7777.7|7754.3|0
1656366600000|2022-06-27 21:50:00|7778.7|7755.3|7778.8|7755.4|7779.2|7755.8|7778.2|7754.8|0
1656366900000|2022-06-27 21:55:00|7778.9|7755.5|7779.3|7755.9|7780.1|7756.7|7778.8|7755.4|0
1656367200000|2022-06-27 22:00:00|7781.8|7758.4|7774.9|7751.5|7784.1|7760.7|7774.1|7750.7|0
1656367500000|2022-06-27 22:05:00|7775.1|7751.7|7776.1|7752.7|7776.3|7752.9|7774.3|7750.9|0
1656367800000|2022-06-27 22:10:00|7776.3|7752.9|7775.5|7752.1|7777.5|7754.1|7773.5|7750.1|0
1656368100000|2022-06-27 22:15:00|7775.9|7752.5|7773.9|7750.5|7776.3|7752.9|7773.9|7750.5|0
1656368400000|2022-06-27 22:20:00|7774.3|7750.9|7773.9|7750.5|7774.7|7751.3|7772.7|7749.3|0
1656368700000|2022-06-27 22:25:00|7773.8|7750.4|7775.1|7751.7|7775.9|7752.5|7773.5|7750.1|0
1656369000000|2022-06-27 22:30:00|7775|7751.6|7775.1|7751.7|7775.5|7752.1|7773.9|7750.5|0
1656369300000|2022-06-27 22:35:00|7775.5|7752.1|7775.2|7751.8|7776.4|7753|7775|7751.6|0
1656369600000|2022-06-27 22:40:00|7775.4|7752|7775.6|7752.2|7775.6|7752.2|7774.8|7751.4|0
1656369900000|2022-06-27 22:45:00|7776|7752.6|7777.2|7753.8|7778.4|7755|7776|7752.6|0
1656370200000|2022-06-27 22:50:00|7777|7753.6|7778|7754.6|7778.4|7755|7776.8|7753.4|0
1656370500000|2022-06-27 22:55:00|7778.2|7754.8|7778|7754.6|7778.8|7755.4|7778|7754.6|0
1656370800000|2022-06-27 23:00:00|7778.4|7755|7780.8|7757.4|7782|7758.6|7777.6|7754.2|0
1656371100000|2022-06-27 23:05:00|7780.5|7757.1|7781.6|7758.2|7781.6|7758.2|7780.4|7757|0
1656371400000|2022-06-27 23:10:00|7782|7758.6|7781.8|7758.4|7783.6|7760.2|7780.4|7757|0
1656371700000|2022-06-27 23:15:00|7782|7758.6|7781.6|7758.2|7782|7758.6|7780|7756.6|0
1656372000000|2022-06-27 23:20:00|7781.8|7758.4|7781.2|7757.8|7782|7758.6|7780.8|7757.4|0
1656372300000|2022-06-27 23:25:00|7781.4|7758|7781.6|7758.2|7782|7758.6|7780.8|7757.4|0
1656372600000|2022-06-27 23:30:00|7781.8|7758.4|7780.4|7757|7782|7758.6|7780.4|7757|0
1656372900000|2022-06-27 23:35:00|7780.1|7756.7|7780|7756.6|7780.4|7757|7779.6|7756.2|0
1656373200000|2022-06-27 23:40:00|7779.8|7756.4|7778.4|7755|7780|7756.6|7778.4|7755|0
1656373500000|2022-06-27 23:45:00|7778.8|7755.4|7780.7|7757.3|7781.4|7758|7778.8|7755.4|0
1656373800000|2022-06-27 23:50:00|7780.9|7757.5|7776.3|7752.9|7781.1|7757.7|7776.3|7752.9|0
1656374100000|2022-06-27 23:55:00|7775.9|7752.5|7779.1|7755.7|7779.5|7756.1|7775.5|7752.1|0
1656374400000|2022-06-28 00:00:00|7779.4|7756|7787.3|7763.9|7790.1|7766.7|7778.3|7754.9|0
1656374700000|2022-06-28 00:05:00|7787.1|7763.7|7790.3|7766.9|7791.3|7767.9|7785.9|7762.5|0
1656375000000|2022-06-28 00:10:00|7790|7766.6|7789.1|7765.7|7791.9|7768.5|7788.3|7764.9|0
1656375300000|2022-06-28 00:15:00|7789.3|7765.9|7789.5|7766.1|7791.7|7768.3|7789.3|7765.9|0
1656375600000|2022-06-28 00:20:00|7789.1|7765.7|7787.2|7763.8|7789.5|7766.1|7786|7762.6|0
1656375900000|2022-06-28 00:25:00|7787.3|7763.9|7788.1|7764.7|7788.5|7765.1|7786.4|7763|0
1656376200000|2022-06-28 00:30:00|7788|7764.6|7789.4|7766|7789.5|7766.1|7787.7|7764.3|0
1656376500000|2022-06-28 00:35:00|7789.5|7766.1|7787.7|7764.3|7789.5|7766.1|7787.3|7763.9|0
1656376800000|2022-06-28 00:40:00|7787.9|7764.5|7788|7764.6|7789|7765.6|7787.3|7763.9|0
1656377100000|2022-06-28 00:45:00|7787.9|7764.5|7785.7|7762.3|7788|7764.6|7784.6|7761.2|0
1656377400000|2022-06-28 00:50:00|7786|7762.6|7782.6|7759.2|7786.2|7762.8|7780|7756.6|0
1656377700000|2022-06-28 00:55:00|7782.4|7759|7785.5|7762.1|7785.5|7762.1|7782.4|7759|0
1656378000000|2022-06-28 01:00:00|7785.2|7761.8|7786.4|7763|7786.4|7763|7784.7|7761.3|0
1656378300000|2022-06-28 01:05:00|7786.5|7763.1|7785.9|7762.5|7786.9|7763.5|7784.4|7761|0
1656378600000|2022-06-28 01:10:00|7786|7762.6|7788.2|7764.8|7788.4|7765|7785|7761.6|0
1656378900000|2022-06-28 01:15:00|7788.1|7764.7|7792.5|7786.5|7794.5|7788.5|7759.5|7753.5|3524
1656379200000|2022-06-28 01:20:00|7791.5|7785.5|7796.5|7790.5|7813.5|7807.5|7786.5|7780.5|6863
1656379500000|2022-06-28 01:25:00|7795.5|7789.5|7791.5|7785.5|7795.5|7789.5|7779.5|7773.5|2089
1656379800000|2022-06-28 01:30:00|7792.5|7786.5|7792.5|7786.5|7805.5|7799.5|7768.5|7762.5|8030
1656380100000|2022-06-28 01:35:00|7791.5|7785.5|7792.5|7786.5|7802.5|7796.5|7772.5|7766.5|1918
1656380400000|2022-06-28 01:40:00|7791.5|7785.5|7754.5|7748.5|7793.5|7787.5|7754.5|7748.5|2303
1656380700000|2022-06-28 01:45:00|7753.5|7747.5|7739.5|7733.5|7757.5|7751.5|7736.5|7730.5|5352
1656381000000|2022-06-28 01:50:00|7738.5|7732.5|7728.5|7722.5|7749.5|7743.5|7728.5|7722.5|2469
1656381300000|2022-06-28 01:55:00|7729.5|7723.5|7739.5|7733.5|7740.5|7734.5|7715.5|7709.5|2065
1656381600000|2022-06-28 02:00:00|7738.5|7732.5|7748.5|7742.5|7756.5|7750.5|7735.5|7729.5|5079
1656381900000|2022-06-28 02:05:00|7747.5|7741.5|7752.5|7746.5|7758.5|7752.5|7732.5|7726.5|2892
1656382200000|2022-06-28 02:10:00|7751.5|7745.5|7754.5|7748.5|7759.5|7753.5|7744.5|7738.5|1623
1656382500000|2022-06-28 02:15:00|7755.5|7749.5|7741.5|7735.5|7765.5|7759.5|7737.5|7731.5|1138
1656382800000|2022-06-28 02:20:00|7742.5|7736.5|7736.8|7730.8|7743.5|7737.5|7728.5|7722.5|3179
1656383100000|2022-06-28 02:25:00|7735.8|7729.8|7734.8|7728.8|7738.8|7732.8|7724.8|7718.8|1766
1656383400000|2022-06-28 02:30:00|7733.8|7727.8|7764.8|7758.8|7765.8|7759.8|7733.8|7727.8|1263
1656383700000|2022-06-28 02:35:00|7762.8|7756.8|7768.8|7762.8|7768.8|7762.8|7756.8|7750.8|1524
1656384000000|2022-06-28 02:40:00|7767.8|7761.8|7759.8|7753.8|7770.8|7764.8|7755.8|7749.8|3396
1656384300000|2022-06-28 02:45:00|7758.8|7752.8|7769.8|7763.8|7770.8|7764.8|7754.8|7748.8|1639
1656384600000|2022-06-28 02:50:00|7770.8|7764.8|7788.8|7782.8|7791.8|7785.8|7770.8|7764.8|1007
1656384900000|2022-06-28 02:55:00|7789.8|7783.8|7777.8|7771.8|7789.8|7783.8|7776.8|7770.8|2109
1656385200000|2022-06-28 03:00:00|7776.8|7770.8|7780.8|7774.8|7782.8|7776.8|7770.8|7764.8|2467
1656385500000|2022-06-28 03:05:00|7779.8|7773.8|7790.8|7784.8|7798.8|7792.8|7779.8|7773.8|4186
1656385800000|2022-06-28 03:10:00|7789.8|7783.8|7773.8|7767.8|7789.8|7783.8|7771.8|7765.8|2080
1656386100000|2022-06-28 03:15:00|7772.8|7766.8|7773.8|7767.8|7776.8|7770.8|7761.8|7755.8|7721
1656386400000|2022-06-28 03:20:00|7772.8|7766.8|7763.8|7757.8|7772.8|7766.8|7752.8|7746.8|4509
1656386700000|2022-06-28 03:25:00|7762.8|7756.8|7772.8|7766.8|7774.8|7768.8|7762.8|7756.8|796
1656387000000|2022-06-28 03:30:00|7771.8|7765.8|7771.8|7765.8|7782.8|7776.8|7770.8|7764.8|1343
1656387300000|2022-06-28 03:35:00|7770.8|7764.8|7768.8|7762.8|7772.8|7766.8|7761.8|7755.8|1888
1656387600000|2022-06-28 03:40:00|7769.8|7763.8|7768.8|7762.8|7772.8|7766.8|7764.8|7758.8|916
1656387900000|2022-06-28 03:45:00|7769.8|7763.8|7771.8|7765.8|7778.8|7772.8|7768.8|7762.8|2433
1656388200000|2022-06-28 03:50:00|7770.8|7764.8|7771.8|7765.8|7778.8|7772.8|7768.8|7762.8|5740
1656388500000|2022-06-28 03:55:00|7770.8|7764.8|7775.8|7769.8|7776.8|7770.8|7769.8|7763.8|362
1656388800000|2022-06-28 04:00:00|7784|7760.6|7787.1|7763.7|7787.3|7763.9|7783.5|7760.1|1
1656389100000|2022-06-28 04:05:00|7787.3|7763.9|7785.8|7762.4|7787.8|7764.4|7784.8|7761.4|0
1656389400000|2022-06-28 04:10:00|7785.5|7762.1|7785.7|7762.3|7786|7762.6|7784.4|7761|0
1656389700000|2022-06-28 04:15:00|7785.5|7762.1|7778.8|7755.4|7785.7|7762.3|7778.5|7755.1|0
1656390000000|2022-06-28 04:20:00|7779.2|7755.8|7780.1|7756.7|7780.7|7757.3|7777.9|7754.5|0
1656390300000|2022-06-28 04:25:00|7780.3|7756.9|7781.7|7758.3|7781.9|7758.5|7778.8|7755.4|0
1656390600000|2022-06-28 04:30:00|7781.9|7758.5|7788.9|7765.5|7788.9|7765.5|7781.5|7758.1|0
1656390900000|2022-06-28 04:35:00|7789.1|7765.7|7789.3|7765.9|7790.7|7767.3|7788.7|7765.3|0
1656391200000|2022-06-28 04:40:00|7789.7|7766.3|7786.6|7763.2|7790|7766.6|7785.8|7762.4|0
1656391500000|2022-06-28 04:45:00|7786.8|7763.4|7786.8|7763.4|7787.5|7764.1|7785.1|7761.7|0
1656391800000|2022-06-28 04:50:00|7786.4|7763|7783.7|7760.3|7786.8|7763.4|7782.6|7759.2|0
1656392100000|2022-06-28 04:55:00|7783.9|7760.5|7783.3|7759.9|7784.4|7761|7783|7759.6|0
1656392400000|2022-06-28 05:00:00|7784.3|7760.9|7776.8|7770.8|7784.8|7778.8|7768.8|7760.9|1446
1656392700000|2022-06-28 05:05:00|7775.8|7769.8|7772.8|7766.8|7781.8|7775.8|7763.8|7757.8|9821
1656393000000|2022-06-28 05:10:00|7773.8|7767.8|7781.8|7775.8|7783.8|7777.8|7771.8|7765.8|3492
1656393300000|2022-06-28 05:15:00|7782.8|7776.8|7787.8|7781.8|7792.8|7786.8|7774.8|7768.8|7843
1656393600000|2022-06-28 05:20:00|7786.8|7780.8|7788.8|7782.8|7795.8|7789.8|7784.8|7778.8|1132
1656393900000|2022-06-28 05:25:00|7789.8|7783.8|7786.8|7780.8|7798.8|7792.8|7782.8|7776.8|1974
1656394200000|2022-06-28 05:30:00|7788.8|7782.8|7807.8|7801.8|7810.8|7804.8|7785.8|7779.8|635
1656394500000|2022-06-28 05:35:00|7808.8|7802.8|7817.8|7811.8|7824.8|7818.8|7808.8|7802.8|591
1656394800000|2022-06-28 05:40:00|7815.8|7809.8|7807.8|7801.8|7821.8|7815.8|7804.8|7798.8|596
1656395100000|2022-06-28 05:45:00|7809.8|7803.8|7804.8|7798.8|7816.8|7810.8|7804.8|7798.8|1057
1656395400000|2022-06-28 05:50:00|7805.8|7799.8|7802.8|7796.8|7807.8|7801.8|7798.8|7792.8|2385
1656395700000|2022-06-28 05:55:00|7803.8|7797.8|7804.8|7798.8|7808.8|7802.8|7798.8|7792.8|506
1656396000000|2022-06-28 06:00:00|7805.8|7799.8|7822.8|7816.8|7822.8|7816.8|7802.8|7796.8|777
1656396300000|2022-06-28 06:05:00|7820.8|7814.8|7880.8|7874.8|7880.8|7874.8|7818.8|7812.8|1945
1656396600000|2022-06-28 06:10:00|7881.8|7875.8|7885.8|7879.8|7909.8|7903.8|7879.8|7873.8|2314
1656396900000|2022-06-28 06:15:00|7886.8|7880.8|7884.8|7878.8|7889.8|7883.8|7868.8|7862.8|1880
1656397200000|2022-06-28 06:20:00|7885.8|7879.8|7911.8|7905.8|7912.8|7906.8|7883.8|7877.8|1332
1656397500000|2022-06-28 06:25:00|7910.8|7904.8|7919.8|7913.8|7921.8|7915.8|7897.8|7891.8|1961
1656397800000|2022-06-28 06:30:00|7918.8|7912.8|7901.8|7895.8|7918.8|7912.8|7899.8|7893.8|974
1656398100000|2022-06-28 06:35:00|7902.8|7896.8|7908.8|7902.8|7908.8|7902.8|7881.8|7875.8|1606
1656398400000|2022-06-28 06:40:00|7907.8|7901.8|7924.8|7918.8|7929.8|7923.8|7900.8|7894.8|1619
1656398700000|2022-06-28 06:45:00|7925.8|7919.8|7922.8|7916.8|7929.8|7923.8|7913.8|7907.8|3601
1656399000000|2022-06-28 06:50:00|7921.8|7915.8|7905.8|7899.8|7922.8|7916.8|7899.8|7893.8|953
1656399300000|2022-06-28 06:55:00|7904.8|7898.8|7899.8|7893.8|7912.8|7906.8|7893.8|7887.8|1320
1656399600000|2022-06-28 07:00:00|7901.8|7895.8|7913.8|7907.8|7928.8|7922.8|7901.8|7895.8|1292
1656399900000|2022-06-28 07:05:00|7914.8|7908.8|7908.8|7902.8|7917.8|7911.8|7906.8|7900.8|2360
1656400200000|2022-06-28 07:10:00|7909.8|7903.8|7922.8|7916.8|7929.8|7923.8|7907.8|7901.8|924
1656400500000|2022-06-28 07:15:00|7921.8|7915.8|7904.8|7898.8|7921.8|7915.8|7902.8|7896.8|1302
1656400800000|2022-06-28 07:20:00|7905.8|7899.8|7901.8|7895.8|7908.8|7902.8|7898.8|7892.8|1126
1656401100000|2022-06-28 07:25:00|7900.8|7894.8|7899.8|7893.8|7907.8|7901.8|7895.8|7889.8|1695
1656401400000|2022-06-28 07:30:00|7898.8|7892.8|7896.8|7890.8|7901.8|7895.8|7894.8|7888.8|2061
1656401700000|2022-06-28 07:35:00|7897.8|7891.8|7879.8|7873.8|7899.8|7893.8|7877.8|7871.8|4891
1656402000000|2022-06-28 07:40:00|7881.8|7875.8|7881.8|7875.8|7886.8|7880.8|7877.8|7871.8|2615
1656402300000|2022-06-28 07:45:00|7880.8|7874.8|7867.8|7861.8|7882.8|7876.8|7866.8|7860.8|3155
1656402600000|2022-06-28 07:50:00|7868.8|7862.8|7882.8|7876.8|7887.8|7881.8|7863.8|7857.8|1678
1656402900000|2022-06-28 07:55:00|7883.8|7877.8|7883.8|7877.8|7885.8|7879.8|7877.8|7871.8|10785
1656403200000|2022-06-28 08:00:00|7839.3|7833.3|7840.3|7834.3|7847.3|7841.3|7833.3|7827.3|1494
1656403500000|2022-06-28 08:05:00|7841.3|7835.3|7849.3|7843.3|7852.3|7846.3|7837.3|7831.3|2837
1656403800000|2022-06-28 08:10:00|7851.3|7845.3|7864.3|7858.3|7870.3|7864.3|7848.3|7842.3|9192
1656404100000|2022-06-28 08:15:00|7863.3|7857.3|7858.3|7852.3|7868.3|7862.3|7856.3|7850.3|5400
1656404400000|2022-06-28 08:20:00|7857.3|7851.3|7856.3|7850.3|7864.3|7858.3|7855.3|7849.3|7661
1656404700000|2022-06-28 08:25:00|7857.3|7851.3|7857.3|7851.3|7861.3|7855.3|7852.3|7846.3|1249
1656405000000|2022-06-28 08:30:00|7869.5|7846.1|7865.6|7842.2|7870.5|7847.1|7865.6|7842.2|0
1656405300000|2022-06-28 08:35:00|7865.3|7841.9|7873.2|7849.8|7873.9|7850.5|7865.1|7841.7|0
1656405600000|2022-06-28 08:40:00|7873|7849.6|7867.5|7844.1|7873|7849.6|7866.7|7843.3|0
1656405900000|2022-06-28 08:45:00|7867.1|7843.7|7868.2|7844.8|7870|7846.6|7865.4|7842|0
1656406200000|2022-06-28 08:50:00|7868|7844.6|7872.2|7848.8|7872.2|7848.8|7868|7844.6|0
1656406500000|2022-06-28 08:55:00|7872|7848.6|7876.1|7852.7|7877.7|7854.3|7871.3|7847.9|0
1656406800000|2022-06-28 09:00:00|7876.3|7852.9|7876.7|7853.3|7878.3|7854.9|7875|7851.6|0
1656407100000|2022-06-28 09:05:00|7876.5|7853.1|7879.3|7855.9|7880.6|7857.2|7876.5|7853.1|0
1656407400000|2022-06-28 09:10:00|7879.6|7856.2|7883.7|7860.3|7884.4|7861|7879.6|7856.2|0
1656407700000|2022-06-28 09:15:00|7856.3|7850.3|7852.3|7846.3|7869.3|7863.3|7850.3|7844.3|485
1656408000000|2022-06-28 09:20:00|7853.3|7847.3|7853.3|7847.3|7856.3|7850.3|7852.3|7846.3|163
1656408300000|2022-06-28 09:25:00|7852.3|7846.3|7851.3|7845.3|7856.3|7850.3|7851.3|7845.3|97
1656408600000|2022-06-28 09:30:00|7852.3|7846.3|7846.3|7840.3|7852.3|7846.3|7844.3|7838.3|162
1656408900000|2022-06-28 09:35:00|7847.3|7841.3|7856.3|7850.3|7858.3|7852.3|7847.3|7841.3|455
1656409200000|2022-06-28 09:40:00|7858.3|7852.3|7864.3|7858.3|7864.3|7858.3|7858.3|7852.3|361
1656409500000|2022-06-28 09:45:00|7863.3|7857.3|7866.3|7860.3|7869.3|7863.3|7863.3|7857.3|242
1656409800000|2022-06-28 09:50:00|7867.3|7861.3|7866.3|7860.3|7874.3|7868.3|7865.3|7859.3|146
1656410100000|2022-06-28 09:55:00|7865.3|7859.3|7867.3|7861.3|7876.3|7870.3|7865.3|7859.3|153
1656410400000|2022-06-28 10:00:00|7866.3|7860.3|7864.3|7858.3|7868.3|7862.3|7863.8|7857.8|70
1656410700000|2022-06-28 10:05:00|7864.8|7858.8|7858.3|7852.3|7865.3|7859.3|7858.3|7852.3|11
1656411000000|2022-06-28 10:10:00|7858.8|7852.8|7860.8|7854.8|7864.3|7858.3|7857.3|7851.3|22
1656411300000|2022-06-28 10:15:00|7860.3|7854.3|7865.8|7859.8|7868.3|7862.3|7860.3|7854.3|164
1656411600000|2022-06-28 10:20:00|7865.3|7859.3|7866.3|7860.3|7870.3|7864.3|7864.8|7858.8|330
1656411900000|2022-06-28 10:25:00|7865.8|7859.8|7866.3|7860.3|7866.8|7860.8|7864.3|7858.3|1276
1656412200000|2022-06-28 10:30:00|7866.8|7860.8|7864.3|7858.3|7866.8|7860.8|7861.8|7855.8|1175
1656412500000|2022-06-28 10:35:00|7863.8|7857.8|7866.3|7860.3|7866.8|7860.8|7860.8|7854.8|57
1656412800000|2022-06-28 10:40:00|7866.8|7860.8|7866.3|7860.3|7866.8|7860.8|7865.8|7859.8|161
1656413100000|2022-06-28 10:45:00|7865.8|7859.8|7869.8|7863.8|7869.8|7863.8|7864.3|7858.3|112
1656413400000|2022-06-28 10:50:00|7870.3|7864.3|7877.8|7871.8|7877.8|7871.8|7869.8|7863.8|150
1656413700000|2022-06-28 10:55:00|7877.3|7871.3|7905.8|7899.8|7909.3|7903.3|7876.8|7870.8|1150
1656414000000|2022-06-28 11:00:00|7905.3|7899.3|7890.3|7884.3|7909.8|7903.8|7888.3|7882.3|280
1656414300000|2022-06-28 11:05:00|7889.8|7883.8|7890.3|7884.3|7892.8|7886.8|7887.8|7881.8|34
1656414600000|2022-06-28 11:10:00|7890.8|7884.8|7895.8|7889.8|7898.3|7892.3|7888.3|7882.3|8
1656414900000|2022-06-28 11:15:00|7895.3|7889.3|7898.8|7892.8|7900.3|7894.3|7893.8|7887.8|55
1656415200000|2022-06-28 11:20:00|7899.3|7893.3|7895.8|7889.8|7899.8|7893.8|7893.3|7887.3|21
1656415500000|2022-06-28 11:25:00|7896.3|7890.3|7897.8|7891.8|7898.3|7892.3|7894.3|7888.3|14
1656415800000|2022-06-28 11:30:00|7898.3|7892.3|7894.8|7888.8|7899.3|7893.3|7894.3|7888.3|34
1656416100000|2022-06-28 11:35:00|7894.3|7888.3|7890.3|7884.3|7895.3|7889.3|7888.8|7882.8|70
1656416400000|2022-06-28 11:40:00|7889.8|7883.8|7885.8|7879.8|7892.8|7886.8|7885.8|7879.8|61
1656416700000|2022-06-28 11:45:00|7885.3|7879.3|7883.8|7877.8|7886.8|7880.8|7883.3|7877.3|83
1656417000000|2022-06-28 11:50:00|7882.8|7876.8|7882.8|7876.8|7884.8|7878.8|7880.8|7874.8|50
1656417300000|2022-06-28 11:55:00|7882.3|7876.3|7880.8|7874.8|7882.8|7876.8|7876.8|7870.8|60
1656417600000|2022-06-28 12:00:00|7880.3|7874.3|7876.8|7870.8|7884.3|7878.3|7874.8|7868.8|191
1656417900000|2022-06-28 12:05:00|7877.3|7871.3|7872.3|7866.3|7877.8|7871.8|7871.8|7865.8|33
1656418200000|2022-06-28 12:10:00|7871.8|7865.8|7868.3|7862.3|7872.3|7866.3|7866.8|7860.8|180
1656418500000|2022-06-28 12:15:00|7867.8|7861.8|7868.3|7862.3|7868.8|7862.8|7865.3|7859.3|131
1656418800000|2022-06-28 12:20:00|7868.8|7862.8|7867.8|7861.8|7868.8|7862.8|7864.8|7858.8|107
1656419100000|2022-06-28 12:25:00|7868.3|7862.3|7866.8|7860.8|7869.8|7863.8|7865.3|7859.3|56
1656419400000|2022-06-28 12:30:00|7866.3|7860.3|7858.3|7852.3|7866.8|7860.8|7857.8|7851.8|101
1656419700000|2022-06-28 12:35:00|7858.8|7852.8|7860.8|7854.8|7862.8|7856.8|7857.3|7851.3|149
1656420000000|2022-06-28 12:40:00|7861.3|7855.3|7856.8|7850.8|7861.8|7855.8|7856.8|7850.8|246
1656420300000|2022-06-28 12:45:00|7857.3|7851.3|7855.8|7849.8|7860.8|7854.8|7855.3|7849.3|365
1656420600000|2022-06-28 12:50:00|7855.3|7849.3|7854.8|7848.8|7860.8|7854.8|7854.8|7848.8|158
1656420900000|2022-06-28 12:55:00|7855.3|7849.3|7855.3|7849.3|7857.3|7851.3|7853.8|7847.8|105
1656421200000|2022-06-28 13:00:00|7855.8|7849.8|7858.3|7852.3|7860.3|7854.3|7855.3|7849.3|38
1656421500000|2022-06-28 13:05:00|7858.8|7852.8|7857.8|7851.8|7859.8|7853.8|7856.3|7850.3|59
1656421800000|2022-06-28 13:10:00|7858.3|7852.3|7858.8|7852.8|7862.8|7856.8|7856.3|7850.3|89
1656422100000|2022-06-28 13:15:00|7859.3|7853.3|7860.8|7854.8|7861.3|7855.3|7857.8|7851.8|81
1656422400000|2022-06-28 13:20:00|7861.8|7855.8|7858.8|7852.8|7862.3|7856.3|7858.3|7852.3|57
1656422700000|2022-06-28 13:25:00|7859.3|7853.3|7857.3|7851.3|7861.3|7855.3|7854.8|7848.8|43
1656423000000|2022-06-28 13:30:00|7856.8|7850.8|7843.8|7837.8|7862.8|7856.8|7841.8|7835.8|660
1656423300000|2022-06-28 13:35:00|7841.8|7835.8|7860.3|7854.3|7863.3|7857.3|7834.8|7828.8|392
1656423600000|2022-06-28 13:40:00|7860.8|7854.8|7875.8|7869.8|7875.8|7869.8|7852.8|7846.8|192
1656423900000|2022-06-28 13:45:00|7875.3|7869.3|7877.8|7871.8|7877.8|7871.8|7861.3|7855.3|274
1656424200000|2022-06-28 13:50:00|7878.8|7872.8|7895.8|7889.8|7896.3|7890.3|7875.8|7869.8|268
1656424500000|2022-06-28 13:55:00|7896.8|7890.8|7897.8|7891.8|7897.8|7891.8|7884.8|7878.8|378
1656424800000|2022-06-28 14:00:00|7896.8|7890.8|7888.3|7882.3|7908.8|7902.8|7884.3|7878.3|344
1656425100000|2022-06-28 14:05:00|7887.8|7881.8|7879.8|7873.8|7889.3|7883.3|7868.8|7862.8|174
1656425400000|2022-06-28 14:10:00|7878.8|7872.8|7887.3|7881.3|7889.3|7883.3|7877.3|7871.3|177
1656425700000|2022-06-28 14:15:00|7886.8|7880.8|7880.8|7874.8|7889.8|7883.8|7877.8|7871.8|185
1656426000000|2022-06-28 14:20:00|7881.3|7875.3|7871.3|7865.3|7882.3|7876.3|7867.3|7861.3|196
1656426300000|2022-06-28 14:25:00|7870.8|7864.8|7865.8|7859.8|7876.8|7870.8|7865.8|7859.8|165
1656426600000|2022-06-28 14:30:00|7864.8|7858.8|7851.8|7845.8|7866.3|7860.3|7848.8|7842.8|242
1656426900000|2022-06-28 14:35:00|7851.3|7845.3|7854.8|7848.8|7859.3|7853.3|7848.8|7842.8|179
1656427200000|2022-06-28 14:40:00|7854.3|7848.3|7852.3|7846.3|7854.3|7848.3|7843.3|7837.3|178
1656427500000|2022-06-28 14:45:00|7851.8|7845.8|7848.8|7842.8|7852.3|7846.3|7839.3|7833.3|131
1656427800000|2022-06-28 14:50:00|7848.3|7842.3|7843.3|7837.3|7851.8|7845.8|7841.8|7835.8|218
1656428100000|2022-06-28 14:55:00|7843.8|7837.8|7854.3|7848.3|7857.8|7851.8|7843.3|7837.3|223
1656428400000|2022-06-28 15:00:00|7853.8|7847.8|7856.3|7850.3|7859.8|7853.8|7849.3|7843.3|165
1656428700000|2022-06-28 15:05:00|7856.8|7850.8|7847.3|7841.3|7856.8|7850.8|7845.8|7839.8|63
1656429000000|2022-06-28 15:10:00|7847.8|7841.8|7846.3|7840.3|7851.8|7845.8|7842.3|7836.3|65
1656429300000|2022-06-28 15:15:00|7846.8|7840.8|7831.8|7825.8|7847.8|7841.8|7830.8|7824.8|205
1656429600000|2022-06-28 15:20:00|7831.3|7825.3|7817.8|7811.8|7834.3|7828.3|7817.8|7811.8|443
1656429900000|2022-06-28 15:25:00|7816.8|7810.8|7810.8|7804.8|7820.8|7814.8|7810.3|7804.3|310
1656430200000|2022-06-28 15:30:00|7811.8|7805.8|7820.8|7814.8|7823.8|7817.8|7809.8|7803.8|142
1656430500000|2022-06-28 15:35:00|7820.3|7814.3|7808.3|7802.3|7823.3|7817.3|7806.8|7800.8|272
1656430800000|2022-06-28 15:40:00|7807.8|7801.8|7800.3|7794.3|7811.8|7805.8|7799.3|7793.3|218
1656431100000|2022-06-28 15:45:00|7800.8|7794.8|7797.8|7791.8|7805.8|7799.8|7796.8|7790.8|559
1656431400000|2022-06-28 15:50:00|7797.3|7791.3|7787.3|7781.3|7797.3|7791.3|7786.8|7780.8|162
1656431700000|2022-06-28 15:55:00|7786.8|7780.8|7783.3|7777.3|7788.3|7782.3|7780.8|7774.8|204
1656432000000|2022-06-28 16:00:00|7782.3|7776.3|7772.3|7766.3|7787.3|7781.3|7771.3|7765.3|401
1656432300000|2022-06-28 16:05:00|7773.3|7767.3|7784.3|7778.3|7786.3|7780.3|7770.3|7764.3|220
1656432600000|2022-06-28 16:10:00|7782.3|7776.3|7785.3|7779.3|7791.3|7785.3|7780.3|7774.3|175
1656432900000|2022-06-28 16:15:00|7784.3|7778.3|7788.3|7782.3|7789.3|7783.3|7770.3|7764.3|387
1656433200000|2022-06-28 16:20:00|7789.3|7783.3|7786.3|7780.3|7793.3|7787.3|7781.3|7775.3|114
1656433500000|2022-06-28 16:25:00|7787.3|7781.3|7792.3|7786.3|7792.3|7786.3|7786.3|7780.3|75
1656433800000|2022-06-28 16:30:00|7790.3|7784.3|7774.3|7768.3|7792.3|7786.3|7774.3|7768.3|181
1656434100000|2022-06-28 16:35:00|7775.3|7769.3|7785.3|7779.3|7786.3|7780.3|7775.3|7769.3|115
1656434400000|2022-06-28 16:40:00|7787.3|7781.3|7788.3|7782.3|7789.3|7783.3|7784.3|7778.3|78
1656434700000|2022-06-28 16:45:00|7789.3|7783.3|7785.3|7779.3|7792.3|7786.3|7783.3|7777.3|93
1656435000000|2022-06-28 16:50:00|7786.3|7780.3|7782.3|7776.3|7786.3|7780.3|7782.3|7776.3|49
1656435300000|2022-06-28 16:55:00|7781.3|7775.3|7783.3|7777.3|7786.3|7780.3|7781.3|7775.3|66
1656435600000|2022-06-28 17:00:00|7782.3|7776.3|7776.3|7770.3|7783.3|7777.3|7771.3|7765.3|135
1656435900000|2022-06-28 17:05:00|7777.3|7771.3|7766.3|7760.3|7777.3|7771.3|7766.3|7760.3|97
1656436200000|2022-06-28 17:10:00|7765.3|7759.3|7766.3|7760.3|7770.3|7764.3|7764.3|7758.3|89
1656436500000|2022-06-28 17:15:00|7765.3|7759.3|7765.3|7759.3|7768.3|7762.3|7763.3|7757.3|106
1656436800000|2022-06-28 17:20:00|7764.3|7758.3|7765.3|7759.3|7765.3|7759.3|7761.3|7755.3|124
1656437100000|2022-06-28 17:25:00|7766.3|7760.3|7776.3|7770.3|7777.3|7771.3|7761.3|7755.3|210
1656437400000|2022-06-28 17:30:00|7775.3|7769.3|7770.3|7764.3|7778.3|7772.3|7769.3|7763.3|113
1656437700000|2022-06-28 17:35:00|7769.3|7763.3|7762.3|7756.3|7769.3|7763.3|7760.3|7754.3|158
1656438000000|2022-06-28 17:40:00|7760.3|7754.3|7767.3|7761.3|7773.3|7767.3|7760.3|7754.3|100
1656438300000|2022-06-28 17:45:00|7768.3|7762.3|7773.3|7767.3|7773.3|7767.3|7766.3|7760.3|63
1656438600000|2022-06-28 17:50:00|7772.3|7766.3|7766.3|7760.3|7773.3|7767.3|7764.3|7758.3|99
1656438900000|2022-06-28 17:55:00|7767.3|7761.3|7767.3|7761.3|7772.3|7766.3|7764.3|7758.3|323
1656439200000|2022-06-28 18:00:00|7765.3|7759.3|7775.3|7769.3|7780.3|7774.3|7765.3|7759.3|28
1656439500000|2022-06-28 18:05:00|7774.3|7768.3|7763.3|7757.3|7774.3|7768.3|7762.3|7756.3|81
1656439800000|2022-06-28 18:10:00|7762.3|7756.3|7758.3|7752.3|7766.3|7760.3|7756.3|7750.3|69
1656440100000|2022-06-28 18:15:00|7759.3|7753.3|7760.3|7754.3|7765.3|7759.3|7757.3|7751.3|70
1656440400000|2022-06-28 18:20:00|7761.3|7755.3|7761.3|7755.3|7762.3|7756.3|7758.3|7752.3|230
1656440700000|2022-06-28 18:25:00|7759.3|7753.3|7760.3|7754.3|7763.3|7757.3|7757.3|7751.3|292
1656441000000|2022-06-28 18:30:00|7759.3|7753.3|7755.3|7749.3|7760.3|7754.3|7754.3|7748.3|156
1656441300000|2022-06-28 18:35:00|7754.3|7748.3|7752.3|7746.3|7754.3|7748.3|7747.3|7741.3|321
1656441600000|2022-06-28 18:40:00|7751.3|7745.3|7757.3|7751.3|7757.3|7751.3|7750.3|7744.3|194
1656441900000|2022-06-28 18:45:00|7756.3|7750.3|7775.3|7769.3|7775.3|7769.3|7754.3|7748.3|249
1656442200000|2022-06-28 18:50:00|7774.3|7768.3|7773.3|7767.3|7776.3|7770.3|7765.3|7759.3|167
1656442500000|2022-06-28 18:55:00|7772.3|7766.3|7782.4|7759|7782.4|7774.3|7771.3|7759|156
1656442800000|2022-06-28 19:00:00|7782.3|7758.9|7781|7757.6|7788.6|7765.2|7779.1|7755.7|0
1656443100000|2022-06-28 19:05:00|7781.1|7757.7|7772.7|7749.3|7781.7|7758.3|7769.1|7745.7|0
1656443400000|2022-06-28 19:10:00|7772.8|7749.4|7774.1|7750.7|7776|7752.6|7768.4|7745|0
1656443700000|2022-06-28 19:15:00|7774.2|7750.8|7782.7|7759.3|7783.1|7759.7|7772.4|7749|0
1656444000000|2022-06-28 19:20:00|7782.6|7759.2|7791.5|7768.1|7791.6|7768.2|7779.7|7756.3|0
1656444300000|2022-06-28 19:25:00|7792.3|7768.9|7793.1|7769.7|7793.5|7770.1|7786.5|7763.1|0
1656444600000|2022-06-28 19:30:00|7793|7769.6|7791.5|7768.1|7795.9|7772.5|7789.9|7766.5|0
1656444900000|2022-06-28 19:35:00|7791.7|7768.3|7794.1|7770.7|7794.7|7771.3|7789.6|7766.2|0
1656445200000|2022-06-28 19:40:00|7794.2|7770.8|7787.9|7764.5|7795.2|7771.8|7787.1|7763.7|0
1656445500000|2022-06-28 19:45:00|7788|7764.6|7780.5|7757.1|7789.7|7766.3|7778.8|7755.4|0
1656445800000|2022-06-28 19:50:00|7780.4|7757|7783.3|7759.9|7783.3|7759.9|7772.5|7749.1|0
1656446100000|2022-06-28 19:55:00|7783.2|7759.8|7774.9|7751.5|7783.2|7759.8|7772.7|7749.3|0
1656446400000|2022-06-28 20:00:00|7774.6|7751.2|7772.9|7749.5|7779.4|7756|7769.3|7745.9|0
1656446700000|2022-06-28 20:05:00|7773.3|7749.9|7772.4|7749|7773.3|7749.9|7770.1|7746.7|0
1656447000000|2022-06-28 20:10:00|7772.1|7748.7|7775.3|7751.9|7777.7|7754.3|7772|7748.6|0
1656447300000|2022-06-28 20:15:00|7775.6|7752.2|7776.7|7753.3|7776.9|7753.5|7772.8|7749.4|0
1656447600000|2022-06-28 20:20:00|7777.2|7753.8|7781.4|7758|7781.8|7758.4|7776.5|7753.1|0
1656447900000|2022-06-28 20:25:00|7781.2|7757.8|7780.1|7756.7|7781.2|7757.8|7777.7|7754.3|0
1656448200000|2022-06-28 20:30:00|7779.8|7756.4|7780.1|7756.7|7780.6|7757.2|7779.1|7755.7|0
1656448500000|2022-06-28 20:35:00|7779.8|7756.4|7780.1|7756.7|7780.6|7757.2|7778.5|7755.1|0
1656448800000|2022-06-28 20:40:00|7780.5|7757.1|7778.5|7755.1|7780.6|7757.2|7778.1|7754.7|0
1656449100000|2022-06-28 20:45:00|7778.7|7755.3|7776.1|7752.7|7779.3|7755.9|7774.9|7751.5|0
1656449400000|2022-06-28 20:50:00|7775.7|7752.3|7777.3|7753.9|7777.7|7754.3|7775.3|7751.9|0
1656449700000|2022-06-28 20:55:00|7777.7|7754.3|7780.1|7756.7|7781.4|7758|7777.3|7753.9|0
1656450000000|2022-06-28 21:00:00|7780.2|7756.8|7779.1|7755.7|7780.3|7756.9|7778.3|7754.9|0
1656450300000|2022-06-28 21:05:00|7779.9|7756.5|7781.1|7757.7|7782.4|7759|7779.5|7756.1|0
1656450600000|2022-06-28 21:10:00|7781.7|7758.3|7781.2|7757.8|7781.9|7758.5|7781.1|7757.7|0
1656450900000|2022-06-28 21:15:00|7781.1|7757.7|7780.6|7757.2|7781.9|7758.5|7780.2|7756.8|0
1656451200000|2022-06-28 21:20:00|7780.8|7757.4|7779.8|7756.4|7780.9|7757.5|7779.3|7755.9|0
1656451500000|2022-06-28 21:25:00|7779.7|7756.3|7779.1|7755.7|7779.7|7756.3|7779|7755.6|0
1656451800000|2022-06-28 21:30:00|7779.2|7755.8|7779.2|7755.8|7779.3|7755.9|7778.9|7755.5|0
1656452100000|2022-06-28 21:35:00|7779.3|7755.9|7779|7755.6|7779.3|7755.9|7779|7755.6|0
1656452400000|2022-06-28 21:40:00|7779.2|7755.8|7779|7755.6|7779.3|7755.9|7779|7755.6|0
1656452700000|2022-06-28 21:45:00|7779.1|7755.7|7779.7|7756.3|7780.1|7756.7|7779.1|7755.7|0
1656453000000|2022-06-28 21:50:00|7779.4|7756|7778.9|7755.5|7780.1|7756.7|7778.9|7755.5|0
1656453300000|2022-06-28 21:55:00|7778.8|7755.4|7780.2|7756.8|7780.4|7757|7778.5|7755.1|0
1656453600000|2022-06-28 22:00:00|7780.3|7756.9|7780.3|7756.9|7780.6|7757.2|7777.7|7754.3|0
1656453900000|2022-06-28 22:05:00|7780.5|7757.1|7781.8|7758.4|7782.2|7758.8|7778.9|7755.5|0
1656454200000|2022-06-28 22:10:00|7782|7758.6|7780.6|7757.2|7784|7760.6|7779.9|7756.5|0
1656454500000|2022-06-28 22:15:00|7780.9|7757.5|7781.6|7758.2|7782.5|7759.1|7780.9|7757.5|0
1656454800000|2022-06-28 22:20:00|7781.8|7758.4|7780.8|7757.4|7782.1|7758.7|7779.6|7756.2|0
1656455100000|2022-06-28 22:25:00|7781|7757.6|7782.9|7759.5|7783.7|7760.3|7781|7757.6|0
1656455400000|2022-06-28 22:30:00|7783.2|7759.8|7783.7|7760.3|7784.1|7760.7|7782.5|7759.1|0
1656455700000|2022-06-28 22:35:00|7783.9|7760.5|7784.1|7760.7|7784.5|7761.1|7782.1|7758.7|0
1656456000000|2022-06-28 22:40:00|7783.9|7760.5|7783.3|7759.9|7783.9|7760.5|7781.8|7758.4|0
1656456300000|2022-06-28 22:45:00|7783.9|7760.5|7783.7|7760.3|7784.8|7761.4|7783.3|7759.9|0
1656456600000|2022-06-28 22:50:00|7783.6|7760.2|7786|7762.6|7786|7762.6|7783.3|7759.9|0
1656456900000|2022-06-28 22:55:00|7785.8|7762.4|7786|7762.6|7786|7762.6|7784.8|7761.4|0
1656457200000|2022-06-28 23:00:00|7785.6|7762.2|7778.7|7755.3|7786|7762.6|7777.8|7754.4|0
1656457500000|2022-06-28 23:05:00|7779|7755.6|7778.2|7754.8|7781.1|7757.7|7777|7753.6|0
1656457800000|2022-06-28 23:10:00|7778.6|7755.2|7778.2|7754.8|7779.9|7756.5|7777.6|7754.2|0
1656458100000|2022-06-28 23:15:00|7778.3|7754.9|7777.6|7754.2|7778.4|7755|7776|7752.6|0
1656458400000|2022-06-28 23:20:00|7777.8|7754.4|7782.1|7758.7|7783.7|7760.3|7776.8|7753.4|0
1656458700000|2022-06-28 23:25:00|7781.9|7758.5|7783.3|7759.9|7784.1|7760.7|7781.3|7757.9|0
1656459000000|2022-06-28 23:30:00|7783.2|7759.8|7783.6|7760.2|7784.8|7761.4|7782.5|7759.1|0
1656459300000|2022-06-28 23:35:00|7783.2|7759.8|7783.2|7759.8|7783.6|7760.2|7780.7|7757.3|0
1656459600000|2022-06-28 23:40:00|7782.8|7759.4|7784.4|7761|7784.4|7761|7782.3|7758.9|0
1656459900000|2022-06-28 23:45:00|7784.5|7761.1|7784.7|7761.3|7786.1|7762.7|7784.1|7760.7|0
1656460200000|2022-06-28 23:50:00|7784.4|7761|7781.9|7758.5|7784.7|7761.3|7781.9|7758.5|0
1656460500000|2022-06-28 23:55:00|7781.5|7758.1|7782.7|7759.3|7783.5|7760.1|7779.4|7756|0
1656460800000|2022-06-29 00:00:00|7782.3|7758.9|7775.2|7751.8|7785.5|7762.1|7775|7751.6|0
1656461100000|2022-06-29 00:05:00|7775|7751.6|7779.1|7755.7|7783.1|7759.7|7773.2|7749.8|0
1656461400000|2022-06-29 00:10:00|7778.9|7755.5|7775.8|7752.4|7781.5|7758.1|7775|7751.6|0
1656461700000|2022-06-29 00:15:00|7776.2|7752.8|7780.3|7756.9|7781.8|7758.4|7775.8|7752.4|0
1656462000000|2022-06-29 00:20:00|7780.7|7757.3|7769.4|7746|7780.9|7757.5|7767.9|7744.5|0
1656462300000|2022-06-29 00:25:00|7769.2|7745.8|7773.6|7750.2|7774|7750.6|7768.6|7745.2|0
1656462600000|2022-06-29 00:30:00|7773.4|7750|7773.4|7750|7778.9|7755.5|7772.5|7749.1|0
1656462900000|2022-06-29 00:35:00|7773.6|7750.2|7766.8|7743.4|7774.3|7750.9|7766.8|7743.4|0
1656463200000|2022-06-29 00:40:00|7766.6|7743.2|7763.6|7740.2|7768.3|7744.9|7763.6|7740.2|0
1656463500000|2022-06-29 00:45:00|7764|7740.6|7763.7|7740.3|7766.6|7743.2|7763.6|7740.2|0
1656463800000|2022-06-29 00:50:00|7763.9|7740.5|7763.4|7740|7766.2|7742.8|7763.4|7740|0
1656464100000|2022-06-29 00:55:00|7763.1|7739.7|7764.9|7741.5|7765.7|7742.3|7762.7|7739.3|0
1656464400000|2022-06-29 01:00:00|7764.8|7741.4|7769|7745.6|7769|7745.6|7763.5|7740.1|0
1656464700000|2022-06-29 01:05:00|7768.6|7745.2|7767.1|7743.7|7768.8|7745.4|7764.7|7741.3|0
1656465000000|2022-06-29 01:10:00|7766.9|7743.5|7766.4|7743|7767.5|7744.1|7764.9|7741.5|0
1656465300000|2022-06-29 01:15:00|7768.1|7744.7|7750.3|7744.3|7773.3|7767.3|7743.3|7737.3|1878
1656465600000|2022-06-29 01:20:00|7751.3|7745.3|7758.3|7752.3|7758.3|7752.3|7745.3|7739.3|1403
1656465900000|2022-06-29 01:25:00|7759.3|7753.3|7761.3|7755.3|7768.3|7762.3|7756.3|7750.3|727
1656466200000|2022-06-29 01:30:00|7760.3|7754.3|7773.3|7767.3|7778.3|7772.3|7748.3|7742.3|4464
1656466500000|2022-06-29 01:35:00|7774.3|7768.3|7792.3|7786.3|7818.3|7812.3|7766.3|7760.3|5218
1656466800000|2022-06-29 01:40:00|7791.3|7785.3|7771.3|7765.3|7800.3|7794.3|7768.3|7762.3|3017
1656467100000|2022-06-29 01:45:00|7770.3|7764.3|7785.3|7779.3|7795.3|7789.3|7763.3|7757.3|2272
1656467400000|2022-06-29 01:50:00|7786.3|7780.3|7796.3|7790.3|7815.3|7809.3|7783.3|7777.3|2156
1656467700000|2022-06-29 01:55:00|7797.3|7791.3|7775.3|7769.3|7801.3|7795.3|7774.3|7768.3|2461
1656468000000|2022-06-29 02:00:00|7774.3|7768.3|7771.3|7765.3|7785.3|7779.3|7763.3|7757.3|3211
1656468300000|2022-06-29 02:05:00|7770.3|7764.3|7770.3|7764.3|7777.3|7771.3|7753.3|7747.3|1397
1656468600000|2022-06-29 02:10:00|7769.3|7763.3|7765.3|7759.3|7779.3|7773.3|7755.3|7749.3|1179
1656468900000|2022-06-29 02:15:00|7766.3|7760.3|7749.3|7743.3|7772.3|7766.3|7746.3|7740.3|1333
1656469200000|2022-06-29 02:20:00|7748.3|7742.3|7754.3|7748.3|7757.3|7751.3|7739.3|7733.3|1196
1656469500000|2022-06-29 02:25:00|7753.3|7747.3|7754.3|7748.3|7762.3|7756.3|7745.3|7739.3|927
1656469800000|2022-06-29 02:30:00|7753.3|7747.3|7776.3|7770.3|7785.3|7779.3|7753.3|7747.3|949
1656470100000|2022-06-29 02:35:00|7777.3|7771.3|7775.3|7769.3|7792.3|7786.3|7775.3|7769.3|921
1656470400000|2022-06-29 02:40:00|7774.3|7768.3|7780.3|7774.3|7786.3|7780.3|7766.3|7760.3|730
1656470700000|2022-06-29 02:45:00|7781.3|7775.3|7767.3|7761.3|7789.3|7783.3|7765.3|7759.3|1001
1656471000000|2022-06-29 02:50:00|7768.3|7762.3|7761.3|7755.3|7773.3|7767.3|7756.3|7750.3|869
1656471300000|2022-06-29 02:55:00|7760.3|7754.3|7746.3|7740.3|7768.3|7762.3|7743.3|7737.3|2103
1656471600000|2022-06-29 03:00:00|7745.3|7739.3|7742.3|7736.3|7753.3|7747.3|7736.3|7730.3|1108
1656471900000|2022-06-29 03:05:00|7741.3|7735.3|7724.3|7718.3|7741.3|7735.3|7717.3|7711.3|1053
1656472200000|2022-06-29 03:10:00|7725.3|7719.3|7733.3|7727.3|7734.3|7728.3|7711.3|7705.3|1070
1656472500000|2022-06-29 03:15:00|7734.3|7728.3|7725.3|7719.3|7739.3|7733.3|7722.3|7716.3|740
1656472800000|2022-06-29 03:20:00|7724.3|7718.3|7722.5|7716.5|7730.5|7724.5|7715.5|7709.5|889
1656473100000|2022-06-29 03:25:00|7720.5|7714.5|7714.5|7708.5|7723.5|7717.5|7707.5|7701.5|904
1656473400000|2022-06-29 03:30:00|7715.5|7709.5|7713.5|7707.5|7721.5|7715.5|7708.5|7702.5|568
1656473700000|2022-06-29 03:35:00|7712.5|7706.5|7701.5|7695.5|7712.5|7706.5|7688.5|7682.5|1490
1656474000000|2022-06-29 03:40:00|7700.5|7694.5|7720.5|7714.5|7724.5|7718.5|7698.5|7692.5|768
1656474300000|2022-06-29 03:45:00|7719.5|7713.5|7717.5|7711.5|7722.5|7716.5|7715.5|7709.5|469
1656474600000|2022-06-29 03:50:00|7716.5|7710.5|7724.5|7718.5|7730.5|7724.5|7715.5|7709.5|700
1656474900000|2022-06-29 03:55:00|7725.5|7719.5|7717.5|7711.5|7729.5|7723.5|7712.5|7706.5|581
1656475200000|2022-06-29 04:00:00|7725.8|7702.4|7726.6|7703.2|7727.5|7704.1|7724.2|7700.8|7
1656475500000|2022-06-29 04:05:00|7726.4|7703|7724.6|7701.2|7727.9|7704.5|7724.6|7701.2|0
1656475800000|2022-06-29 04:10:00|7724.2|7700.8|7726.9|7703.5|7727.3|7703.9|7724|7700.6|0
1656476100000|2022-06-29 04:15:00|7726.6|7703.2|7726.2|7702.8|7727.3|7703.9|7724.9|7701.5|0
1656476400000|2022-06-29 04:20:00|7726|7702.6|7725.3|7701.9|7727|7703.6|7724.6|7701.2|0
1656476700000|2022-06-29 04:25:00|7725.5|7702.1|7725|7701.6|7726.6|7703.2|7723.8|7700.4|0
1656477000000|2022-06-29 04:30:00|7724.9|7701.5|7733.1|7709.7|7733.6|7710.2|7722.5|7699.1|0
1656477300000|2022-06-29 04:35:00|7732.7|7709.3|7733.2|7709.8|7733.8|7710.4|7731.1|7707.7|0
1656477600000|2022-06-29 04:40:00|7733|7709.6|7734.2|7710.8|7734.2|7710.8|7731.6|7708.2|0
1656477900000|2022-06-29 04:45:00|7733.6|7710.2|7732.9|7709.5|7734|7710.6|7732.3|7708.9|0
1656478200000|2022-06-29 04:50:00|7732.5|7709.1|7731.2|7707.8|7732.7|7709.3|7731.2|7707.8|0
1656478500000|2022-06-29 04:55:00|7731|7707.6|7729.6|7706.2|7731.4|7708|7729|7705.6|0
1656478800000|2022-06-29 05:00:00|7729.2|7705.8|7719.5|7713.5|7733.5|7727.5|7706.5|7700.5|1470
1656479100000|2022-06-29 05:05:00|7718.5|7712.5|7710.5|7704.5|7730.5|7724.5|7709.5|7703.5|666
1656479400000|2022-06-29 05:10:00|7709.5|7703.5|7696.5|7690.5|7709.5|7703.5|7694.5|7688.5|839
1656479700000|2022-06-29 05:15:00|7697.5|7691.5|7709.5|7703.5|7716.5|7710.5|7690.5|7684.5|718
1656480000000|2022-06-29 05:20:00|7708.5|7702.5|7716.5|7710.5|7722.5|7716.5|7695.5|7689.5|728
1656480300000|2022-06-29 05:25:00|7715.5|7709.5|7701.5|7695.5|7715.5|7709.5|7698.5|7692.5|850
1656480600000|2022-06-29 05:30:00|7702.5|7696.5|7697.5|7691.5|7708.5|7702.5|7692.5|7686.5|753
1656480900000|2022-06-29 05:35:00|7696.5|7690.5|7700.5|7694.5|7708.5|7702.5|7692.5|7686.5|590
1656481200000|2022-06-29 05:40:00|7699.5|7693.5|7705.5|7699.5|7707.5|7701.5|7687.5|7681.5|840
1656481500000|2022-06-29 05:45:00|7704.5|7698.5|7715.5|7709.5|7717.5|7711.5|7697.5|7691.5|966
1656481800000|2022-06-29 05:50:00|7716.5|7710.5|7709.5|7703.5|7717.5|7711.5|7699.5|7693.5|719
1656482100000|2022-06-29 05:55:00|7710.5|7704.5|7712.5|7706.5|7715.5|7709.5|7705.5|7699.5|676
1656482400000|2022-06-29 06:00:00|7713.5|7707.5|7711.5|7705.5|7719.5|7713.5|7705.5|7699.5|601
1656482700000|2022-06-29 06:05:00|7710.5|7704.5|7694.5|7688.5|7715.5|7709.5|7694.5|7688.5|944
1656483000000|2022-06-29 06:10:00|7693.5|7687.5|7705.5|7699.5|7709.5|7703.5|7690.5|7684.5|832
1656483300000|2022-06-29 06:15:00|7704.5|7698.5|7715.5|7709.5|7718.5|7712.5|7704.5|7698.5|494
1656483600000|2022-06-29 06:20:00|7714.5|7708.5|7706.5|7700.5|7720.5|7714.5|7703.5|7697.5|679
1656483900000|2022-06-29 06:25:00|7705.5|7699.5|7699.5|7693.5|7709.5|7703.5|7697.5|7691.5|612
1656484200000|2022-06-29 06:30:00|7698.5|7692.5|7677.5|7671.5|7700.5|7694.5|7675.5|7669.5|1071
1656484500000|2022-06-29 06:35:00|7676.5|7670.5|7668.5|7662.5|7680.5|7674.5|7655.5|7649.5|2055
1656484800000|2022-06-29 06:40:00|7667.5|7661.5|7660.5|7654.5|7673.5|7667.5|7657.5|7651.5|1246
1656485100000|2022-06-29 06:45:00|7659.5|7653.5|7651.5|7645.5|7670.5|7664.5|7647.5|7641.5|1252
1656485400000|2022-06-29 06:50:00|7652.5|7646.5|7641.5|7635.5|7654.5|7648.5|7630.5|7624.5|1269
1656485700000|2022-06-29 06:55:00|7642.5|7636.5|7651.5|7645.5|7659.5|7653.5|7637.5|7631.5|1298
1656486000000|2022-06-29 07:00:00|7652.5|7646.5|7665.5|7659.5|7667.5|7661.5|7647.5|7641.5|2459
1656486300000|2022-06-29 07:05:00|7664.5|7658.5|7679.5|7673.5|7680.5|7674.5|7663.5|7657.5|1220
1656486600000|2022-06-29 07:10:00|7678.5|7672.5|7690.5|7684.5|7694.5|7688.5|7675.5|7669.5|1564
1656486900000|2022-06-29 07:15:00|7689.5|7683.5|7682.5|7676.5|7696.5|7690.5|7682.5|7676.5|1291
1656487200000|2022-06-29 07:20:00|7683.5|7677.5|7683.5|7677.5|7692.5|7686.5|7681.5|7675.5|866
1656487500000|2022-06-29 07:25:00|7682.5|7676.5|7697.5|7691.5|7701.5|7695.5|7680.5|7674.5|1190
1656487800000|2022-06-29 07:30:00|7696.5|7690.5|7691.5|7685.5|7696.5|7690.5|7682.5|7676.5|1164
1656488100000|2022-06-29 07:35:00|7690.5|7684.5|7699.5|7693.5|7710.5|7704.5|7690.5|7684.5|1197
1656488400000|2022-06-29 07:40:00|7698.5|7692.5|7693.5|7687.5|7701.5|7695.5|7691.5|7685.5|1260
1656488700000|2022-06-29 07:45:00|7692.5|7686.5|7695.5|7689.5|7702.5|7696.5|7690.5|7684.5|1326
1656489000000|2022-06-29 07:50:00|7694.5|7688.5|7691.5|7685.5|7699.5|7693.5|7690.5|7684.5|2047
1656489300000|2022-06-29 07:55:00|7692.5|7686.5|7682.5|7676.5|7695.5|7689.5|7681.5|7675.5|2613
1656489600000|2022-06-29 08:00:00|7681.5|7675.5|7681.5|7675.5|7686.5|7680.5|7677.5|7671.5|2134
1656489900000|2022-06-29 08:05:00|7680.5|7674.5|7700.5|7694.5|7702.5|7696.5|7680.5|7674.5|3235
1656490200000|2022-06-29 08:10:00|7701.5|7695.5|7687.5|7681.5|7702.5|7696.5|7686.5|7680.5|1825
1656490500000|2022-06-29 08:15:00|7686.5|7680.5|7676.5|7670.5|7688.5|7682.5|7676.5|7670.5|1188
1656490800000|2022-06-29 08:20:00|7677.5|7671.5|7682.5|7676.5|7683.5|7677.5|7675.5|7669.5|844
1656491100000|2022-06-29 08:25:00|7681.5|7675.5|7684.5|7678.5|7685.5|7679.5|7678.5|7672.5|853
1656491400000|2022-06-29 08:30:00|7688.8|7665.4|7690.7|7667.3|7692.9|7669.5|7688.8|7665.4|0
1656491700000|2022-06-29 08:35:00|7690.9|7667.5|7693|7669.6|7697.5|7674.1|7690.2|7666.8|0
1656492000000|2022-06-29 08:40:00|7692.8|7669.4|7690.5|7667.1|7693.9|7670.5|7687.6|7664.2|0
1656492300000|2022-06-29 08:45:00|7690.7|7667.3|7692.2|7668.8|7695.5|7672.1|7688.7|7665.3|0
1656492600000|2022-06-29 08:50:00|7692.4|7669|7691.7|7668.3|7693.2|7669.8|7690.6|7667.2|0
1656492900000|2022-06-29 08:55:00|7691.9|7668.5|7691.3|7667.9|7694.8|7671.4|7690.8|7667.4|0
1656493200000|2022-06-29 09:00:00|7690.8|7667.4|7694.4|7671|7694.4|7671|7688.9|7665.5|0
1656493500000|2022-06-29 09:05:00|7694.6|7671.2|7693.3|7669.9|7695.3|7671.9|7692|7668.6|0
1656493800000|2022-06-29 09:10:00|7693.5|7670.1|7693.3|7669.9|7696.6|7673.2|7692.9|7669.5|0
1656494100000|2022-06-29 09:15:00|7693.1|7669.7|7684.5|7678.5|7697.5|7691.5|7684.5|7669.7|149
1656494400000|2022-06-29 09:20:00|7685.5|7679.5|7686.5|7680.5|7687.5|7681.5|7683.5|7677.5|46
1656494700000|2022-06-29 09:25:00|7687.5|7681.5|7688.5|7682.5|7691.5|7685.5|7687.5|7681.5|50
1656495000000|2022-06-29 09:30:00|7690.5|7684.5|7681.5|7675.5|7690.5|7684.5|7681.5|7675.5|94
1656495300000|2022-06-29 09:35:00|7682.5|7676.5|7681.5|7675.5|7682.5|7676.5|7679.5|7673.5|127
1656495600000|2022-06-29 09:40:00|7682.5|7676.5|7684.5|7678.5|7684.5|7678.5|7680.5|7674.5|69
1656495900000|2022-06-29 09:45:00|7683.5|7677.5|7687.5|7681.5|7687.5|7681.5|7680.5|7674.5|130
1656496200000|2022-06-29 09:50:00|7685.5|7679.5|7673.5|7667.5|7685.5|7679.5|7671.5|7665.5|237
1656496500000|2022-06-29 09:55:00|7671.5|7665.5|7661.5|7655.5|7675.5|7669.5|7656.5|7650.5|254
1656496800000|2022-06-29 10:00:00|7663|7657|7679.5|7673.5|7681|7675|7661.5|7655.5|246
1656497100000|2022-06-29 10:05:00|7679|7673|7685.5|7679.5|7687.5|7681.5|7678.5|7672.5|93
1656497400000|2022-06-29 10:10:00|7686|7680|7676|7670|7686|7680|7674|7668|88
1656497700000|2022-06-29 10:15:00|7676.5|7670.5|7673.5|7667.5|7681|7675|7672|7666|140
1656498000000|2022-06-29 10:20:00|7673|7667|7671|7665|7683|7677|7671|7665|183
1656498300000|2022-06-29 10:25:00|7670.5|7664.5|7671|7665|7672|7666|7667|7661|165
1656498600000|2022-06-29 10:30:00|7670.5|7664.5|7670|7664|7672|7666|7666.5|7660.5|76
1656498900000|2022-06-29 10:35:00|7670.5|7664.5|7675.5|7669.5|7678|7672|7670.5|7664.5|68
1656499200000|2022-06-29 10:40:00|7675|7669|7672|7666|7678.5|7672.5|7671.5|7665.5|91
1656499500000|2022-06-29 10:45:00|7671.5|7665.5|7674.5|7668.5|7675|7669|7671.5|7665.5|93
1656499800000|2022-06-29 10:50:00|7675|7669|7670|7664|7675|7669|7666.5|7660.5|112
1656500100000|2022-06-29 10:55:00|7670.5|7664.5|7673.5|7667.5|7674.5|7668.5|7670|7664|59
1656500400000|2022-06-29 11:00:00|7674|7668|7683.5|7677.5|7685|7679|7673|7667|210
1656500700000|2022-06-29 11:05:00|7684|7678|7682.5|7676.5|7685|7679|7680|7674|28
1656501000000|2022-06-29 11:10:00|7682|7676|7683|7677|7683|7677|7676.5|7670.5|27
1656501300000|2022-06-29 11:15:00|7682.5|7676.5|7681|7675|7683.5|7677.5|7674|7668|65
1656501600000|2022-06-29 11:20:00|7680.5|7674.5|7684.5|7678.5|7684.5|7678.5|7680.5|7674.5|105
1656501900000|2022-06-29 11:25:00|7684|7678|7685|7679|7686|7680|7684|7678|42
1656502200000|2022-06-29 11:30:00|7685.5|7679.5|7689|7683|7690|7684|7685|7679|73
1656502500000|2022-06-29 11:35:00|7687.5|7681.5|7697.5|7691.5|7697.5|7691.5|7687|7681|141
1656502800000|2022-06-29 11:40:00|7697|7691|7696|7690|7697.5|7691.5|7695|7689|69
1656503100000|2022-06-29 11:45:00|7695.5|7689.5|7695|7689|7696.5|7690.5|7693.5|7687.5|56
1656503400000|2022-06-29 11:50:00|7694.5|7688.5|7696.5|7690.5|7697|7691|7692|7686|27
1656503700000|2022-06-29 11:55:00|7696|7690|7699.5|7693.5|7702|7696|7694|7688|107
1656504000000|2022-06-29 12:00:00|7700|7694|7707.5|7701.5|7708|7702|7699|7693|68
1656504300000|2022-06-29 12:05:00|7708|7702|7704.5|7698.5|7711|7705|7704|7698|41
1656504600000|2022-06-29 12:10:00|7704|7698|7705.5|7699.5|7708.5|7702.5|7704|7698|62
1656504900000|2022-06-29 12:15:00|7706|7700|7701|7695|7708|7702|7701|7695|63
1656505200000|2022-06-29 12:20:00|7701.5|7695.5|7694|7688|7702.5|7696.5|7692|7686|67
1656505500000|2022-06-29 12:25:00|7693.5|7687.5|7693|7687|7696|7690|7692|7686|50
1656505800000|2022-06-29 12:30:00|7692.5|7686.5|7690|7684|7693.5|7687.5|7685.5|7679.5|188
1656506100000|2022-06-29 12:35:00|7689.5|7683.5|7691|7685|7698|7692|7688|7682|139
1656506400000|2022-06-29 12:40:00|7691.5|7685.5|7698|7692|7698|7692|7691.5|7685.5|83
1656506700000|2022-06-29 12:45:00|7697.5|7691.5|7696.5|7690.5|7700|7694|7695.5|7689.5|61
1656507000000|2022-06-29 12:50:00|7697|7691|7697|7691|7699|7693|7696|7690|41
1656507300000|2022-06-29 12:55:00|7696.5|7690.5|7695.5|7689.5|7697|7691|7692|7686|48
1656507600000|2022-06-29 13:00:00|7695|7689|7698.5|7692.5|7704|7698|7694.5|7688.5|66
1656507900000|2022-06-29 13:05:00|7699|7693|7701.5|7695.5|7703.5|7697.5|7697.5|7691.5|76
1656508200000|2022-06-29 13:10:00|7702|7696|7698.5|7692.5|7706|7700|7698|7692|83
1656508500000|2022-06-29 13:15:00|7698|7692|7700|7694|7701.5|7695.5|7693|7687|91
1656508800000|2022-06-29 13:20:00|7699.5|7693.5|7703|7697|7704|7698|7697|7691|153
1656509100000|2022-06-29 13:25:00|7702.5|7696.5|7694.5|7688.5|7704.5|7698.5|7691.5|7685.5|315
1656509400000|2022-06-29 13:30:00|7694|7688|7696.5|7690.5|7714.5|7708.5|7673.5|7667.5|1314
1656509700000|2022-06-29 13:35:00|7696|7690|7683.5|7677.5|7696|7690|7680|7674|391
1656510000000|2022-06-29 13:40:00|7683|7677|7669|7663|7685.5|7679.5|7668|7662|455
1656510300000|2022-06-29 13:45:00|7669.5|7663.5|7668.5|7662.5|7673|7667|7660|7654|786
1656510600000|2022-06-29 13:50:00|7668|7662|7688|7682|7695.5|7689.5|7666.5|7660.5|284
1656510900000|2022-06-29 13:55:00|7688.5|7682.5|7681.5|7675.5|7693.5|7687.5|7679|7673|219
1656511200000|2022-06-29 14:00:00|7680.5|7674.5|7695.5|7689.5|7699|7693|7672|7666|355
1656511500000|2022-06-29 14:05:00|7695|7689|7694.5|7688.5|7702|7696|7688|7682|755
1656511800000|2022-06-29 14:10:00|7695|7689|7701|7695|7713.5|7707.5|7692.5|7686.5|359
1656512100000|2022-06-29 14:15:00|7700.5|7694.5|7683.5|7677.5|7706|7700|7683|7677|271
1656512400000|2022-06-29 14:20:00|7683|7677|7686|7680|7689|7683|7678|7672|181
1656512700000|2022-06-29 14:25:00|7685.5|7679.5|7681|7675|7695|7689|7678|7672|295
1656513000000|2022-06-29 14:30:00|7680.5|7674.5|7676.5|7670.5|7687.5|7681.5|7670|7664|351
1656513300000|2022-06-29 14:35:00|7677|7671|7672|7666|7678.5|7672.5|7664|7658|175
1656513600000|2022-06-29 14:40:00|7672.5|7666.5|7687.5|7681.5|7691|7685|7669.5|7663.5|150
1656513900000|2022-06-29 14:45:00|7688|7682|7683|7677|7690.5|7684.5|7680.5|7674.5|161
1656514200000|2022-06-29 14:50:00|7684|7678|7677.5|7671.5|7690|7684|7674|7668|167
1656514500000|2022-06-29 14:55:00|7678|7672|7679|7673|7681|7675|7671|7665|310
1656514800000|2022-06-29 15:00:00|7679.5|7673.5|7679|7673|7684|7678|7676.5|7670.5|212
1656515100000|2022-06-29 15:05:00|7678.5|7672.5|7681.5|7675.5|7686.5|7680.5|7671|7665|155
1656515400000|2022-06-29 15:10:00|7681|7675|7674.5|7668.5|7682|7676|7672|7666|268
1656515700000|2022-06-29 15:15:00|7674|7668|7672.5|7666.5|7679|7673|7671|7665|344
1656516000000|2022-06-29 15:20:00|7671.5|7665.5|7670|7664|7674|7668|7665|7659|343
1656516300000|2022-06-29 15:25:00|7671|7665|7671|7665|7674|7668|7668|7662|198
1656516600000|2022-06-29 15:30:00|7671.5|7665.5|7680|7674|7681.5|7675.5|7664|7658|232
1656516900000|2022-06-29 15:35:00|7681|7675|7690|7684|7693|7687|7679|7673|132
1656517200000|2022-06-29 15:40:00|7690.5|7684.5|7691.5|7685.5|7699|7693|7688.5|7682.5|397
1656517500000|2022-06-29 15:45:00|7691|7685|7697|7691|7703|7697|7691|7685|213
1656517800000|2022-06-29 15:50:00|7696|7690|7707|7701|7707.5|7701.5|7693|7687|99
1656518100000|2022-06-29 15:55:00|7706.5|7700.5|7709.5|7703.5|7710|7704|7703|7697|209
1656518400000|2022-06-29 16:00:00|7707.5|7701.5|7703.5|7697.5|7708.5|7702.5|7700.5|7694.5|109
1656518700000|2022-06-29 16:05:00|7704.5|7698.5|7693.5|7687.5|7704.5|7698.5|7693.5|7687.5|300
1656519000000|2022-06-29 16:10:00|7694.5|7688.5|7694.5|7688.5|7697.5|7691.5|7691.5|7685.5|93
1656519300000|2022-06-29 16:15:00|7693.5|7687.5|7693.5|7687.5|7697.5|7691.5|7689.5|7683.5|160
1656519600000|2022-06-29 16:20:00|7694.5|7688.5|7683.5|7677.5|7697.5|7691.5|7683.5|7677.5|272
1656519900000|2022-06-29 16:25:00|7682.5|7676.5|7677.5|7671.5|7684.5|7678.5|7677.5|7671.5|127
1656520200000|2022-06-29 16:30:00|7676.5|7670.5|7683.5|7677.5|7684.5|7678.5|7676.5|7670.5|148
1656520500000|2022-06-29 16:35:00|7685.5|7679.5|7695.5|7689.5|7699.5|7693.5|7684.5|7678.5|208
1656520800000|2022-06-29 16:40:00|7696.5|7690.5|7701.5|7695.5|7701.5|7695.5|7695.5|7689.5|156
1656521100000|2022-06-29 16:45:00|7700.5|7694.5|7697.5|7691.5|7703.5|7697.5|7694.5|7688.5|166
1656521400000|2022-06-29 16:50:00|7698.5|7692.5|7691.5|7685.5|7699.5|7693.5|7690.5|7684.5|271
1656521700000|2022-06-29 16:55:00|7692.5|7686.5|7694.5|7688.5|7696.5|7690.5|7689.5|7683.5|204
1656522000000|2022-06-29 17:00:00|7696.5|7690.5|7695.5|7689.5|7697.5|7691.5|7693.5|7687.5|62
1656522300000|2022-06-29 17:05:00|7696.5|7690.5|7701.5|7695.5|7702.5|7696.5|7694.5|7688.5|138
1656522600000|2022-06-29 17:10:00|7703.5|7697.5|7692.5|7686.5|7706.5|7700.5|7691.5|7685.5|111
1656522900000|2022-06-29 17:15:00|7690.5|7684.5|7688.5|7682.5|7691.5|7685.5|7687.5|7681.5|79
1656523200000|2022-06-29 17:20:00|7689.5|7683.5|7686.5|7680.5|7689.5|7683.5|7685.5|7679.5|88
1656523500000|2022-06-29 17:25:00|7688.5|7682.5|7694.5|7688.5|7696.5|7690.5|7687.5|7681.5|122
1656523800000|2022-06-29 17:30:00|7695.5|7689.5|7693.5|7687.5|7695.5|7689.5|7688.5|7682.5|101
1656524100000|2022-06-29 17:35:00|7692.5|7686.5|7700.5|7694.5|7701.5|7695.5|7692.5|7686.5|79
1656524400000|2022-06-29 17:40:00|7699.5|7693.5|7700.5|7694.5|7703.5|7697.5|7699.5|7693.5|70
1656524700000|2022-06-29 17:45:00|7699.5|7693.5|7700.5|7694.5|7701.5|7695.5|7697.5|7691.5|61
1656525000000|2022-06-29 17:50:00|7701.5|7695.5|7704.5|7698.5|7705.5|7699.5|7701.5|7695.5|60
1656525300000|2022-06-29 17:55:00|7705.5|7699.5|7707.5|7701.5|7708.5|7702.5|7704.5|7698.5|163
1656525600000|2022-06-29 18:00:00|7708.5|7702.5|7718.5|7712.5|7718.5|7712.5|7707.5|7701.5|208
1656525900000|2022-06-29 18:05:00|7719.5|7713.5|7715.5|7709.5|7721.5|7715.5|7712.5|7706.5|109
1656526200000|2022-06-29 18:10:00|7713.5|7707.5|7717.5|7711.5|7719.5|7713.5|7712.5|7706.5|78
1656526500000|2022-06-29 18:15:00|7716.5|7710.5|7714.5|7708.5|7718.5|7712.5|7714.5|7708.5|64
1656526800000|2022-06-29 18:20:00|7713.5|7707.5|7710.5|7704.5|7714.5|7708.5|7710.5|7704.5|63
1656527100000|2022-06-29 18:25:00|7709.5|7703.5|7715.5|7709.5|7715.5|7709.5|7709.5|7703.5|73
1656527400000|2022-06-29 18:30:00|7714.5|7708.5|7712.5|7706.5|7714.5|7708.5|7709.5|7703.5|114
1656527700000|2022-06-29 18:35:00|7711.5|7705.5|7709.5|7703.5|7712.5|7706.5|7708.5|7702.5|71
1656528000000|2022-06-29 18:40:00|7708.5|7702.5|7701.5|7695.5|7710.5|7704.5|7700.5|7694.5|119
1656528300000|2022-06-29 18:45:00|7702.5|7696.5|7699.5|7693.5|7705.5|7699.5|7699.5|7693.5|74
1656528600000|2022-06-29 18:50:00|7698.5|7692.5|7703.5|7697.5|7703.5|7697.5|7697.5|7691.5|152
1656528900000|2022-06-29 18:55:00|7702.5|7696.5|7709.7|7686.3|7709.7|7696.5|7697.5|7686.3|131
1656529200000|2022-06-29 19:00:00|7709.6|7686.2|7707.6|7684.2|7712|7688.6|7702.4|7679|0
1656529500000|2022-06-29 19:05:00|7707.7|7684.3|7715|7691.6|7715.2|7691.8|7707.2|7683.8|0
1656529800000|2022-06-29 19:10:00|7714.7|7691.3|7714.4|7691|7716.1|7692.7|7710.9|7687.5|0
1656530100000|2022-06-29 19:15:00|7713.6|7690.2|7714.8|7691.4|7721.8|7698.4|7711.3|7687.9|0
1656530400000|2022-06-29 19:20:00|7714.7|7691.3|7719.8|7696.4|7720|7696.6|7714.4|7691|0
1656530700000|2022-06-29 19:25:00|7719.9|7696.5|7725.3|7701.9|7725.7|7702.3|7719.2|7695.8|0
1656531000000|2022-06-29 19:30:00|7725.4|7702|7713.7|7690.3|7725.4|7702|7713.7|7690.3|0
1656531300000|2022-06-29 19:35:00|7713.6|7690.2|7718.2|7694.8|7718.2|7694.8|7712.9|7689.5|0
1656531600000|2022-06-29 19:40:00|7718.4|7695|7716.8|7693.4|7720.4|7697|7714.7|7691.3|0
1656531900000|2022-06-29 19:45:00|7717.1|7693.7|7712.6|7689.2|7717.9|7694.5|7709.3|7685.9|0
1656532200000|2022-06-29 19:50:00|7713.1|7689.7|7714.3|7690.9|7719.7|7696.3|7709|7685.6|0
1656532500000|2022-06-29 19:55:00|7714.4|7691|7716.2|7692.8|7723.3|7699.9|7714.3|7690.9|0
1656532800000|2022-06-29 20:00:00|7716.3|7692.9|7719.9|7696.5|7721.6|7698.2|7713.1|7689.7|0
1656533100000|2022-06-29 20:05:00|7720.3|7696.9|7718.7|7695.3|7721.6|7698.2|7717.1|7693.7|0
1656533400000|2022-06-29 20:10:00|7718.4|7695|7711.4|7688|7719.1|7695.7|7711|7687.6|0
1656533700000|2022-06-29 20:15:00|7711.3|7687.9|7716.7|7693.3|7716.7|7693.3|7711.2|7687.8|0
1656534000000|2022-06-29 20:20:00|7717.1|7693.7|7715.9|7692.5|7718.7|7695.3|7715.5|7692.1|0
1656534300000|2022-06-29 20:25:00|7715.7|7692.3|7716.5|7693.1|7719|7695.6|7715.3|7691.9|0
1656534600000|2022-06-29 20:30:00|7716.7|7693.3|7720.2|7696.8|7720.6|7697.2|7716.5|7693.1|0
1656534900000|2022-06-29 20:35:00|7719.8|7696.4|7719|7695.6|7720|7696.6|7718.5|7695.1|0
1656535200000|2022-06-29 20:40:00|7719.1|7695.7|7719|7695.6|7719.8|7696.4|7719|7695.6|0
1656535500000|2022-06-29 20:45:00|7719.3|7695.9|7721.2|7697.8|7721.2|7697.8|7719.3|7695.9|0
1656535800000|2022-06-29 20:50:00|7721|7697.6|7719.4|7696|7721|7697.6|7719|7695.6|0
1656536100000|2022-06-29 20:55:00|7719|7695.6|7719.5|7696.1|7720.6|7697.2|7718.5|7695.1|0
1656536400000|2022-06-29 21:00:00|7719.6|7696.2|7720.2|7696.8|7720.4|7697|7719.6|7696.2|0
1656536700000|2022-06-29 21:05:00|7719.9|7696.5|7719.7|7696.3|7720.3|7696.9|7719.6|7696.2|0
1656537000000|2022-06-29 21:10:00|7719.3|7695.9|7719.3|7695.9|7719.7|7696.3|7719|7695.6|0
1656537300000|2022-06-29 21:15:00|7719.6|7696.2|7719.7|7696.3|7719.7|7696.3|7719.4|7696|0
1656537600000|2022-06-29 21:20:00|7719.5|7696.1|7719.7|7696.3|7719.7|7696.3|7719.5|7696.1|0
1656537900000|2022-06-29 21:25:00|7719.6|7696.2|7719.8|7696.4|7720|7696.6|7719.6|7696.2|0
1656538200000|2022-06-29 21:30:00|7719.6|7696.2|7719.1|7695.7|7719.6|7696.2|7719.1|7695.7|0
1656538500000|2022-06-29 21:35:00|7719.3|7695.9|7719.1|7695.7|7719.6|7696.2|7719.1|7695.7|0
1656538800000|2022-06-29 21:40:00|7719.6|7696.2|7719.4|7696|7719.7|7696.3|7719|7695.6|0
1656539100000|2022-06-29 21:45:00|7719.2|7695.8|7719.2|7695.8|7719.2|7695.8|7719.2|7695.8|0
1656539400000|2022-06-29 21:50:00|7719.6|7696.2|7719.4|7696|7719.7|7696.3|7719.3|7695.9|0
1656539700000|2022-06-29 21:55:00|7719.3|7695.9|7719.8|7696.4|7720|7696.6|7719.3|7695.9|0
1656540000000|2022-06-29 22:00:00|7722|7698.6|7718.8|7695.4|7722.6|7699.2|7718|7694.6|0
1656540300000|2022-06-29 22:05:00|7719.1|7695.7|7717.8|7694.4|7719.6|7696.2|7716.2|7692.8|0
1656540600000|2022-06-29 22:10:00|7718|7694.6|7716.5|7693.1|7718|7694.6|7716.1|7692.7|0
1656540900000|2022-06-29 22:15:00|7716.2|7692.8|7718.6|7695.2|7720|7696.6|7716.1|7692.7|0
1656541200000|2022-06-29 22:20:00|7718.7|7695.3|7720.2|7696.8|7720.6|7697.2|7718.6|7695.2|0
1656541500000|2022-06-29 22:25:00|7720.6|7697.2|7721.4|7698|7722.2|7698.8|7720.6|7697.2|0
1656541800000|2022-06-29 22:30:00|7721.6|7698.2|7719.8|7696.4|7721.8|7698.4|7719.2|7695.8|0
1656542100000|2022-06-29 22:35:00|7719.6|7696.2|7718.6|7695.2|7719.6|7696.2|7718.6|7695.2|0
1656542400000|2022-06-29 22:40:00|7718.7|7695.3|7718.6|7695.2|7719|7695.6|7718.2|7694.8|0
1656542700000|2022-06-29 22:45:00|7718.7|7695.3|7718.6|7695.2|7719|7695.6|7717.4|7694|0
1656543000000|2022-06-29 22:50:00|7718.2|7694.8|7720.6|7697.2|7721.4|7698|7718.2|7694.8|0
1656543300000|2022-06-29 22:55:00|7720.4|7697|7718.6|7695.2|7720.4|7697|7718.2|7694.8|0
1656543600000|2022-06-29 23:00:00|7718.8|7695.4|7715.4|7692|7719|7695.6|7715|7691.6|0
1656543900000|2022-06-29 23:05:00|7715.1|7691.7|7715.8|7692.4|7716.6|7693.2|7715|7691.6|0
1656544200000|2022-06-29 23:10:00|7716.2|7692.8|7716.8|7693.4|7717.4|7694|7716.2|7692.8|0
1656544500000|2022-06-29 23:15:00|7716.5|7693.1|7716.2|7692.8|7717.4|7694|7715.8|7692.4|0
1656544800000|2022-06-29 23:20:00|7716.6|7693.2|7711.4|7688|7716.6|7693.2|7710.6|7687.2|0
1656545100000|2022-06-29 23:25:00|7711.5|7688.1|7710.8|7687.4|7713|7689.6|7710|7686.6|0
1656545400000|2022-06-29 23:30:00|7709.9|7686.5|7711.4|7688|7711.4|7688|7708.3|7684.9|0
1656545700000|2022-06-29 23:35:00|7711|7687.6|7711.8|7688.4|7713|7689.6|7711|7687.6|0
1656546000000|2022-06-29 23:40:00|7711.4|7688|7713|7689.6|7713.4|7690|7711.4|7688|0
1656546300000|2022-06-29 23:45:00|7713.4|7690|7713.8|7690.4|7714.2|7690.8|7712.2|7688.8|0
1656546600000|2022-06-29 23:50:00|7713.4|7690|7711.2|7687.8|7713.8|7690.4|7711|7687.6|0
1656546900000|2022-06-29 23:55:00|7710.6|7687.2|7711.8|7688.4|7712.6|7689.2|7710.6|7687.2|0
1656547200000|2022-06-30 00:00:00|7711.4|7688|7708.6|7685.2|7712.2|7688.8|7700.1|7676.7|0
1656547500000|2022-06-30 00:05:00|7708.9|7685.5|7712.2|7688.8|7714.6|7691.2|7708.9|7685.5|0
1656547800000|2022-06-30 00:10:00|7711.8|7688.4|7711.4|7688|7712.6|7689.2|7708.6|7685.2|0
1656548100000|2022-06-30 00:15:00|7711|7687.6|7711.5|7688.1|7712.6|7689.2|7706.3|7682.9|0
1656548400000|2022-06-30 00:20:00|7711.6|7688.2|7710.4|7687|7713.5|7690.1|7709.1|7685.7|0
1656548700000|2022-06-30 00:25:00|7710.5|7687.1|7710.5|7687.1|7712.5|7689.1|7709|7685.6|0
1656549000000|2022-06-30 00:30:00|7710.8|7687.4|7708.5|7685.1|7713.6|7690.2|7707.9|7684.5|0
1656549300000|2022-06-30 00:35:00|7708.3|7684.9|7709.8|7686.4|7712.2|7688.8|7708.3|7684.9|0
1656549600000|2022-06-30 00:40:00|7709.9|7686.5|7714.2|7690.8|7715.5|7692.1|7709.9|7686.5|0
1656549900000|2022-06-30 00:45:00|7714.5|7691.1|7710.7|7687.3|7715.5|7692.1|7709.9|7686.5|0
1656550200000|2022-06-30 00:50:00|7710.5|7687.1|7708.7|7685.3|7711.8|7688.4|7708.1|7684.7|0
1656550500000|2022-06-30 00:55:00|7709|7685.6|7709.8|7686.4|7710.7|7687.3|7707.7|7684.3|0
1656550800000|2022-06-30 01:00:00|7709.9|7686.5|7703.5|7680.1|7709.9|7686.5|7703.1|7679.7|0
1656551100000|2022-06-30 01:05:00|7703.7|7680.3|7695.2|7671.8|7706|7682.6|7694.8|7671.4|0
1656551400000|2022-06-30 01:10:00|7695.6|7672.2|7687.1|7663.7|7696.1|7672.7|7685.4|7662|0
1656551700000|2022-06-30 01:15:00|7688.2|7664.8|7649.5|7643.5|7688.2|7664.8|7642.5|7636.5|1206
1656552000000|2022-06-30 01:20:00|7650.5|7644.5|7657.5|7651.5|7669.5|7663.5|7649.5|7643.5|922
1656552300000|2022-06-30 01:25:00|7659.5|7653.5|7659.5|7653.5|7664.5|7658.5|7651.5|7645.5|957
1656552600000|2022-06-30 01:30:00|7661.5|7655.5|7707.5|7701.5|7712.5|7706.5|7661.5|7655.5|3301
1656552900000|2022-06-30 01:35:00|7708.5|7702.5|7708.5|7702.5|7720.5|7714.5|7694.5|7688.5|1920
1656553200000|2022-06-30 01:40:00|7707.5|7701.5|7725.5|7719.5|7732.5|7726.5|7698.5|7692.5|1854
1656553500000|2022-06-30 01:45:00|7727.5|7721.5|7716.5|7710.5|7732.5|7726.5|7715.5|7709.5|1669
1656553800000|2022-06-30 01:50:00|7715.5|7709.5|7709.5|7703.5|7736.5|7730.5|7707.5|7701.5|1224
1656554100000|2022-06-30 01:55:00|7710.5|7704.5|7677.8|7671.8|7711.5|7705.5|7675.8|7669.8|1213
1656554400000|2022-06-30 02:00:00|7678.8|7672.8|7683.8|7677.8|7697.8|7691.8|7677.8|7671.8|1266
1656554700000|2022-06-30 02:05:00|7682.8|7676.8|7672.8|7666.8|7683.8|7677.8|7662.8|7656.8|1373
1656555000000|2022-06-30 02:10:00|7673.8|7667.8|7674.8|7668.8|7686.8|7680.8|7667.8|7661.8|970
1656555300000|2022-06-30 02:15:00|7673.8|7667.8|7685.8|7679.8|7685.8|7679.8|7669.8|7663.8|455
1656555600000|2022-06-30 02:20:00|7686.8|7680.8|7707.8|7701.8|7711.8|7705.8|7681.8|7675.8|998
1656555900000|2022-06-30 02:25:00|7708.8|7702.8|7730.8|7724.8|7730.8|7724.8|7702.8|7696.8|988
1656556200000|2022-06-30 02:30:00|7731.8|7725.8|7718.8|7712.8|7736.8|7730.8|7716.8|7710.8|858
1656556500000|2022-06-30 02:35:00|7717.8|7711.8|7706.8|7700.8|7723.8|7717.8|7704.8|7698.8|616
1656556800000|2022-06-30 02:40:00|7705.8|7699.8|7708.8|7702.8|7708.8|7702.8|7699.8|7693.8|666
1656557100000|2022-06-30 02:45:00|7709.8|7703.8|7699.8|7693.8|7716.8|7710.8|7695.8|7689.8|811
1656557400000|2022-06-30 02:50:00|7700.8|7694.8|7719.8|7713.8|7719.8|7713.8|7696.8|7690.8|1279
1656557700000|2022-06-30 02:55:00|7720.8|7714.8|7727.8|7721.8|7734.8|7728.8|7717.8|7711.8|709
1656558000000|2022-06-30 03:00:00|7729.8|7723.8|7728.8|7722.8|7741.8|7735.8|7726.8|7720.8|765
1656558300000|2022-06-30 03:05:00|7727.8|7721.8|7722.8|7716.8|7727.8|7721.8|7709.8|7703.8|515
1656558600000|2022-06-30 03:10:00|7721.8|7715.8|7723.8|7717.8|7727.8|7721.8|7716.8|7710.8|3539
1656558900000|2022-06-30 03:15:00|7724.8|7718.8|7729.8|7723.8|7736.8|7730.8|7721.8|7715.8|837
1656559200000|2022-06-30 03:20:00|7728.8|7722.8|7741.8|7735.8|7742.8|7736.8|7722.8|7716.8|724
1656559500000|2022-06-30 03:25:00|7740.8|7734.8|7745.8|7739.8|7750.8|7744.8|7737.8|7731.8|1208
1656559800000|2022-06-30 03:30:00|7743.8|7737.8|7718.8|7712.8|7744.8|7738.8|7718.8|7712.8|421
1656560100000|2022-06-30 03:35:00|7719.8|7713.8|7718.8|7712.8|7726.8|7720.8|7715.8|7709.8|635
1656560400000|2022-06-30 03:40:00|7717.8|7711.8|7713.8|7707.8|7721.8|7715.8|7710.8|7704.8|535
1656560700000|2022-06-30 03:45:00|7712.8|7706.8|7707.8|7701.8|7713.8|7707.8|7701.8|7695.8|792
1656561000000|2022-06-30 03:50:00|7706.8|7700.8|7710.8|7704.8|7714.8|7708.8|7705.8|7699.8|692
1656561300000|2022-06-30 03:55:00|7709.8|7703.8|7705.8|7699.8|7709.8|7703.8|7702.8|7696.8|620
1656561600000|2022-06-30 04:00:00|7714.2|7690.8|7713.2|7689.8|7715.6|7692.2|7711.6|7688.2|0
1656561900000|2022-06-30 04:05:00|7713.4|7690|7713|7689.6|7715.1|7691.7|7713|7689.6|0
1656562200000|2022-06-30 04:10:00|7712.7|7689.3|7715.1|7691.7|7715.8|7692.4|7712.1|7688.7|0
1656562500000|2022-06-30 04:15:00|7715.4|7692|7717.1|7693.7|7717.1|7693.7|7714.7|7691.3|0
1656562800000|2022-06-30 04:20:00|7716.9|7693.5|7716.1|7692.7|7716.9|7693.5|7714.3|7690.9|0
1656563100000|2022-06-30 04:25:00|7716.2|7692.8|7715.3|7691.9|7716.9|7693.5|7715.3|7691.9|0
1656563400000|2022-06-30 04:30:00|7715.4|7692|7714.5|7691.1|7716.6|7693.2|7713|7689.6|0
1656563700000|2022-06-30 04:35:00|7714.3|7690.9|7712.3|7688.9|7715.1|7691.7|7710.6|7687.2|0
1656564000000|2022-06-30 04:40:00|7712.5|7689.1|7714.2|7690.8|7715.3|7691.9|7712.2|7688.8|0
1656564300000|2022-06-30 04:45:00|7714.4|7691|7713.3|7689.9|7714.6|7691.2|7712.9|7689.5|0
1656564600000|2022-06-30 04:50:00|7713.1|7689.7|7712|7688.6|7714|7690.6|7712|7688.6|0
1656564900000|2022-06-30 04:55:00|7712.2|7688.8|7711.5|7688.1|7712.6|7689.2|7710.2|7686.8|0
1656565200000|2022-06-30 05:00:00|7712.2|7688.8|7727.8|7721.8|7730.8|7724.8|7703.8|7688.8|1520
1656565500000|2022-06-30 05:05:00|7728.8|7722.8|7733.8|7727.8|7733.8|7727.8|7718.8|7712.8|827
1656565800000|2022-06-30 05:10:00|7732.8|7726.8|7734.8|7728.8|7734.8|7728.8|7717.8|7711.8|1001
1656566100000|2022-06-30 05:15:00|7735.8|7729.8|7728.8|7722.8|7742.8|7736.8|7727.8|7721.8|681
1656566400000|2022-06-30 05:20:00|7729.8|7723.8|7721.8|7715.8|7730.8|7724.8|7716.8|7710.8|731
1656566700000|2022-06-30 05:25:00|7720.8|7714.8|7708.8|7702.8|7720.8|7714.8|7700.8|7694.8|1321
1656567000000|2022-06-30 05:30:00|7707.8|7701.8|7688.8|7682.8|7708.8|7702.8|7682.8|7676.8|1572
1656567300000|2022-06-30 05:35:00|7689.8|7683.8|7681.8|7675.8|7691.8|7685.8|7663.8|7657.8|1349
1656567600000|2022-06-30 05:40:00|7682.8|7676.8|7675.8|7669.8|7689.8|7683.8|7671.8|7665.8|709
1656567900000|2022-06-30 05:45:00|7676.8|7670.8|7677.8|7671.8|7689.8|7683.8|7676.8|7670.8|700
1656568200000|2022-06-30 05:50:00|7676.8|7670.8|7685.8|7679.8|7691.8|7685.8|7673.8|7667.8|456
1656568500000|2022-06-30 05:55:00|7686.8|7680.8|7694.8|7688.8|7700.8|7694.8|7683.8|7677.8|489
1656568800000|2022-06-30 06:00:00|7696.8|7690.8|7692.8|7686.8|7705.8|7699.8|7691.8|7685.8|683
1656569100000|2022-06-30 06:05:00|7691.8|7685.8|7680.8|7674.8|7693.8|7687.8|7678.8|7672.8|810
1656569400000|2022-06-30 06:10:00|7681.8|7675.8|7686.8|7680.8|7689.8|7683.8|7675.8|7669.8|769
1656569700000|2022-06-30 06:15:00|7685.8|7679.8|7672.8|7666.8|7693.8|7687.8|7671.8|7665.8|741
1656570000000|2022-06-30 06:20:00|7671.8|7665.8|7655.8|7649.8|7672.8|7666.8|7653.8|7647.8|1408
1656570300000|2022-06-30 06:25:00|7656.8|7650.8|7631.8|7625.8|7658.8|7652.8|7622.8|7616.8|1629
1656570600000|2022-06-30 06:30:00|7630.8|7624.8|7599.8|7593.8|7631.8|7625.8|7591.8|7585.8|2665
1656570900000|2022-06-30 06:35:00|7600.8|7594.8|7624.8|7618.8|7627.8|7621.8|7598.8|7592.8|2447
1656571200000|2022-06-30 06:40:00|7623.8|7617.8|7624.8|7618.8|7634.8|7628.8|7616.8|7610.8|1123
1656571500000|2022-06-30 06:45:00|7622.8|7616.8|7643.8|7637.8|7644.8|7638.8|7617.8|7611.8|914
1656571800000|2022-06-30 06:50:00|7644.8|7638.8|7642.8|7636.8|7644.8|7638.8|7633.8|7627.8|1348
1656572100000|2022-06-30 06:55:00|7643.8|7637.8|7649.8|7643.8|7655.8|7649.8|7641.8|7635.8|1118
1656572400000|2022-06-30 07:00:00|7648.8|7642.8|7656.8|7650.8|7663.8|7657.8|7644.8|7638.8|1107
1656572700000|2022-06-30 07:05:00|7657.8|7651.8|7663.8|7657.8|7671.8|7665.8|7649.8|7643.8|1999
1656573000000|2022-06-30 07:10:00|7662.8|7656.8|7676.8|7670.8|7676.8|7670.8|7660.8|7654.8|1455
1656573300000|2022-06-30 07:15:00|7675.8|7669.8|7660.8|7654.8|7676.8|7670.8|7658.8|7652.8|1452
1656573600000|2022-06-30 07:20:00|7659.8|7653.8|7664.8|7658.8|7669.8|7663.8|7656.8|7650.8|1365
1656573900000|2022-06-30 07:25:00|7665.8|7659.8|7653.8|7647.8|7667.8|7661.8|7650.8|7644.8|939
1656574200000|2022-06-30 07:30:00|7654.8|7648.8|7656.8|7650.8|7660.8|7654.8|7648.8|7642.8|1210
1656574500000|2022-06-30 07:35:00|7657.8|7651.8|7647.8|7641.8|7665.8|7659.8|7645.8|7639.8|1486
1656574800000|2022-06-30 07:40:00|7648.8|7642.8|7647.8|7641.8|7657.8|7651.8|7647.8|7641.8|1335
1656575100000|2022-06-30 07:45:00|7648.8|7642.8|7655.8|7649.8|7658.8|7652.8|7644.8|7638.8|1176
1656575400000|2022-06-30 07:50:00|7657.8|7651.8|7665.8|7659.8|7669.8|7663.8|7657.8|7651.8|1422
1656575700000|2022-06-30 07:55:00|7666.8|7660.8|7673.8|7667.8|7680.8|7674.8|7664.8|7658.8|2677
1656576000000|2022-06-30 08:00:00|7641.9|7635.9|7646.9|7640.9|7647.9|7641.9|7615.9|7609.9|3532
1656576300000|2022-06-30 08:05:00|7647.9|7641.9|7659.9|7653.9|7667.9|7661.9|7628.9|7622.9|6699
1656576600000|2022-06-30 08:10:00|7658.9|7652.9|7628.9|7622.9|7658.9|7652.9|7628.9|7622.9|2070
1656576900000|2022-06-30 08:15:00|7629.9|7623.9|7635.9|7629.9|7638.9|7632.9|7629.9|7623.9|1353
1656577200000|2022-06-30 08:20:00|7634.9|7628.9|7631.9|7625.9|7637.9|7631.9|7628.9|7622.9|1550
1656577500000|2022-06-30 08:25:00|7630.9|7624.9|7628.9|7622.9|7633.9|7627.9|7625.9|7619.9|800
1656577800000|2022-06-30 08:30:00|7635.6|7612.2|7633.5|7610.1|7639.9|7616.5|7632.2|7608.8|227
1656578100000|2022-06-30 08:35:00|7633.3|7609.9|7647|7623.6|7650.9|7627.5|7631.3|7607.9|0
1656578400000|2022-06-30 08:40:00|7646.4|7623|7651.9|7628.5|7655|7631.6|7639.9|7616.5|0
1656578700000|2022-06-30 08:45:00|7652|7628.6|7640.5|7617.1|7652.2|7628.8|7638.5|7615.1|0
1656579000000|2022-06-30 08:50:00|7640.3|7616.9|7641.8|7618.4|7643.9|7620.5|7638.5|7615.1|0
1656579300000|2022-06-30 08:55:00|7642|7618.6|7638.8|7615.4|7643.7|7620.3|7637|7613.6|0
1656579600000|2022-06-30 09:00:00|7639.2|7615.8|7634.2|7610.8|7640.7|7617.3|7633.3|7609.9|0
1656579900000|2022-06-30 09:05:00|7634.6|7611.2|7630.9|7607.5|7639.6|7616.2|7629.4|7606|0
1656580200000|2022-06-30 09:10:00|7631|7607.6|7617.6|7594.2|7631|7607.6|7617.6|7594.2|0
1656580500000|2022-06-30 09:15:00|7617.9|7594.5|7610.9|7604.9|7617.9|7609.9|7601.9|7594.3|425
1656580800000|2022-06-30 09:20:00|7611.9|7605.9|7611.9|7605.9|7617.9|7611.9|7608.9|7602.9|275
1656581100000|2022-06-30 09:25:00|7612.9|7606.9|7611.9|7605.9|7614.9|7608.9|7610.9|7604.9|199
1656581400000|2022-06-30 09:30:00|7610.9|7604.9|7612.9|7606.9|7612.9|7606.9|7607.9|7601.9|136
1656581700000|2022-06-30 09:35:00|7613.9|7607.9|7614.9|7608.9|7614.9|7608.9|7610.9|7604.9|85
1656582000000|2022-06-30 09:40:00|7611.9|7605.9|7616.9|7610.9|7616.9|7610.9|7610.9|7604.9|73
1656582300000|2022-06-30 09:45:00|7615.9|7609.9|7615.9|7609.9|7618.9|7612.9|7614.9|7608.9|63
1656582600000|2022-06-30 09:50:00|7614.9|7608.9|7619.9|7613.9|7620.9|7614.9|7612.9|7606.9|44
1656582900000|2022-06-30 09:55:00|7620.9|7614.9|7626.9|7620.9|7626.9|7620.9|7618.9|7612.9|142
1656583200000|2022-06-30 10:00:00|7626.4|7620.4|7621.9|7615.9|7628.4|7622.4|7621.9|7615.9|147
1656583500000|2022-06-30 10:05:00|7622.4|7616.4|7621.9|7615.9|7622.4|7616.4|7617.4|7611.4|178
1656583800000|2022-06-30 10:10:00|7621.4|7615.4|7613.4|7607.4|7622.4|7616.4|7613.4|7607.4|88
1656584100000|2022-06-30 10:15:00|7613.9|7607.9|7607.4|7601.4|7614.4|7608.4|7607.4|7601.4|130
1656584400000|2022-06-30 10:20:00|7606.9|7600.9|7616.9|7610.9|7617.4|7611.4|7606.4|7600.4|102
1656584700000|2022-06-30 10:25:00|7616.4|7610.4|7604.9|7598.9|7616.9|7610.9|7604.9|7598.9|62
1656585000000|2022-06-30 10:30:00|7604.4|7598.4|7605.4|7599.4|7608.9|7602.9|7604.4|7598.4|142
1656585300000|2022-06-30 10:35:00|7605.9|7599.9|7599.4|7593.4|7605.9|7599.9|7599.4|7593.4|91
1656585600000|2022-06-30 10:40:00|7599.9|7593.9|7601.4|7595.4|7602.9|7596.9|7599.4|7593.4|119
1656585900000|2022-06-30 10:45:00|7600.9|7594.9|7598.4|7592.4|7602.4|7596.4|7597.4|7591.4|127
1656586200000|2022-06-30 10:50:00|7597.9|7591.9|7600.4|7594.4|7600.9|7594.9|7592.4|7586.4|181
1656586500000|2022-06-30 10:55:00|7600.9|7594.9|7607.9|7601.9|7607.9|7601.9|7597.4|7591.4|210
1656586800000|2022-06-30 11:00:00|7608.4|7602.4|7598.9|7592.9|7608.4|7602.4|7598.9|7592.9|238
1656587100000|2022-06-30 11:05:00|7599.4|7593.4|7604.9|7598.9|7606.4|7600.4|7598.9|7592.9|32
1656587400000|2022-06-30 11:10:00|7605.4|7599.4|7603.9|7597.9|7606.4|7600.4|7600.4|7594.4|29
1656587700000|2022-06-30 11:15:00|7603.4|7597.4|7599.4|7593.4|7606.9|7600.9|7598.4|7592.4|63
1656588000000|2022-06-30 11:20:00|7599.9|7593.9|7600.9|7594.9|7602.4|7596.4|7598.9|7592.9|45
1656588300000|2022-06-30 11:25:00|7600.4|7594.4|7604.9|7598.9|7607.4|7601.4|7600.4|7594.4|67
1656588600000|2022-06-30 11:30:00|7604.4|7598.4|7598.4|7592.4|7605.4|7599.4|7597.9|7591.9|104
1656588900000|2022-06-30 11:35:00|7597.4|7591.4|7590.4|7584.4|7598.4|7592.4|7589.4|7583.4|107
1656589200000|2022-06-30 11:40:00|7589.9|7583.9|7590.4|7584.4|7594.4|7588.4|7589.4|7583.4|77
1656589500000|2022-06-30 11:45:00|7590.9|7584.9|7591.4|7585.4|7594.4|7588.4|7589.9|7583.9|40
1656589800000|2022-06-30 11:50:00|7592.9|7586.9|7592.4|7586.4|7596.9|7590.9|7591.4|7585.4|107
1656590100000|2022-06-30 11:55:00|7591.9|7585.9|7596.9|7590.9|7599.4|7593.4|7590.9|7584.9|112
1656590400000|2022-06-30 12:00:00|7597.4|7591.4|7597.9|7591.9|7599.4|7593.4|7594.9|7588.9|43
1656590700000|2022-06-30 12:05:00|7597.4|7591.4|7593.9|7587.9|7599.9|7593.9|7590.4|7584.4|62
1656591000000|2022-06-30 12:10:00|7593.4|7587.4|7591.4|7585.4|7595.4|7589.4|7590.4|7584.4|43
1656591300000|2022-06-30 12:15:00|7592.9|7586.9|7591.4|7585.4|7594.4|7588.4|7589.4|7583.4|135
1656591600000|2022-06-30 12:20:00|7590.4|7584.4|7598.9|7592.9|7600.4|7594.4|7590.4|7584.4|110
1656591900000|2022-06-30 12:25:00|7599.4|7593.4|7598.9|7592.9|7604.4|7598.4|7597.9|7591.9|101
1656592200000|2022-06-30 12:30:00|7599.4|7593.4|7616.9|7610.9|7623.4|7617.4|7598.9|7592.9|294
1656592500000|2022-06-30 12:35:00|7617.4|7611.4|7611.4|7605.4|7622.4|7616.4|7609.9|7603.9|303
1656592800000|2022-06-30 12:40:00|7611.9|7605.9|7613.4|7607.4|7616.4|7610.4|7607.9|7601.9|50
1656593100000|2022-06-30 12:45:00|7614.4|7608.4|7614.9|7608.9|7621.4|7615.4|7613.4|7607.4|68
1656593400000|2022-06-30 12:50:00|7615.4|7609.4|7607.9|7601.9|7616.4|7610.4|7605.4|7599.4|156
1656593700000|2022-06-30 12:55:00|7607.4|7601.4|7591.9|7585.9|7607.9|7601.9|7591.9|7585.9|172
1656594000000|2022-06-30 13:00:00|7592.4|7586.4|7602.9|7596.9|7603.4|7597.4|7589.4|7583.4|102
1656594300000|2022-06-30 13:05:00|7603.4|7597.4|7602.9|7596.9|7605.4|7599.4|7599.4|7593.4|45
1656594600000|2022-06-30 13:10:00|7602.4|7596.4|7600.4|7594.4|7602.4|7596.4|7598.9|7592.9|68
1656594900000|2022-06-30 13:15:00|7600.9|7594.9|7610.9|7604.9|7611.4|7605.4|7597.4|7591.4|86
1656595200000|2022-06-30 13:20:00|7610.4|7604.4|7609.4|7603.4|7614.9|7608.9|7607.9|7601.9|41
1656595500000|2022-06-30 13:25:00|7608.9|7602.9|7614.4|7608.4|7617.4|7611.4|7607.4|7601.4|103
1656595800000|2022-06-30 13:30:00|7615.9|7609.9|7600.4|7594.4|7621.4|7615.4|7593.9|7587.9|734
1656596100000|2022-06-30 13:35:00|7599.4|7593.4|7585.9|7579.9|7603.9|7597.9|7582.9|7576.9|803
1656596400000|2022-06-30 13:40:00|7585.4|7579.4|7592.4|7586.4|7599.4|7593.4|7580.9|7574.9|519
1656596700000|2022-06-30 13:45:00|7591.9|7585.9|7595.4|7589.4|7600.9|7594.9|7585.9|7579.9|569
1656597000000|2022-06-30 13:50:00|7594.9|7588.9|7573.9|7567.9|7597.9|7591.9|7570.4|7564.4|646
1656597300000|2022-06-30 13:55:00|7573.4|7567.4|7564.9|7558.9|7573.4|7567.4|7557.4|7551.4|385
1656597600000|2022-06-30 14:00:00|7565.4|7559.4|7555.4|7549.4|7566.9|7560.9|7550.4|7544.4|423
1656597900000|2022-06-30 14:05:00|7555.9|7549.9|7559.9|7553.9|7562.4|7556.4|7546.4|7540.4|299
1656598200000|2022-06-30 14:10:00|7560.4|7554.4|7581.4|7575.4|7581.9|7575.9|7559.9|7553.9|757
1656598500000|2022-06-30 14:15:00|7580.9|7574.9|7579.9|7573.9|7587.9|7581.9|7574.4|7568.4|309
1656598800000|2022-06-30 14:20:00|7580.4|7574.4|7575.9|7569.9|7582.4|7576.4|7569.9|7563.9|314
1656599100000|2022-06-30 14:25:00|7575.4|7569.4|7566.9|7560.9|7579.4|7573.4|7564.4|7558.4|140
1656599400000|2022-06-30 14:30:00|7567.4|7561.4|7584.9|7578.9|7586.4|7580.4|7560.9|7554.9|609
1656599700000|2022-06-30 14:35:00|7585.4|7579.4|7576.9|7570.9|7587.4|7581.4|7575.4|7569.4|291
1656600000000|2022-06-30 14:40:00|7576.4|7570.4|7564.9|7558.9|7576.9|7570.9|7564.9|7558.9|268
1656600300000|2022-06-30 14:45:00|7565.4|7559.4|7568.4|7562.4|7573.9|7567.9|7562.4|7556.4|428
1656600600000|2022-06-30 14:50:00|7567.4|7561.4|7588.4|7582.4|7588.4|7582.4|7567.4|7561.4|474
1656600900000|2022-06-30 14:55:00|7587.9|7581.9|7590.4|7584.4|7599.4|7593.4|7584.9|7578.9|319
1656601200000|2022-06-30 15:00:00|7588.4|7582.4|7580.4|7574.4|7589.9|7583.9|7576.4|7570.4|252
1656601500000|2022-06-30 15:05:00|7579.9|7573.9|7594.9|7588.9|7596.4|7590.4|7579.9|7573.9|91
1656601800000|2022-06-30 15:10:00|7598.9|7592.9|7594.4|7588.4|7601.9|7595.9|7592.9|7586.9|320
1656602100000|2022-06-30 15:15:00|7593.9|7587.9|7606.4|7600.4|7607.4|7601.4|7593.9|7587.9|403
1656602400000|2022-06-30 15:20:00|7605.9|7599.9|7613.4|7607.4|7619.4|7613.4|7605.4|7599.4|384
1656602700000|2022-06-30 15:25:00|7612.9|7606.9|7619.9|7613.9|7627.4|7621.4|7610.4|7604.4|433
1656603000000|2022-06-30 15:30:00|7620.4|7614.4|7619.4|7613.4|7623.9|7617.9|7617.4|7611.4|453
1656603300000|2022-06-30 15:35:00|7619.9|7613.9|7628.4|7622.4|7628.4|7622.4|7615.4|7609.4|245
1656603600000|2022-06-30 15:40:00|7629.4|7623.4|7629.4|7623.4|7632.9|7626.9|7624.4|7618.4|247
1656603900000|2022-06-30 15:45:00|7629.9|7623.9|7643.4|7637.4|7646.4|7640.4|7628.4|7622.4|365
1656604200000|2022-06-30 15:50:00|7641.9|7635.9|7645.4|7639.4|7648.4|7642.4|7639.4|7633.4|159
1656604500000|2022-06-30 15:55:00|7644.9|7638.9|7648.9|7642.9|7651.4|7645.4|7639.4|7633.4|131
1656604800000|2022-06-30 16:00:00|7649.9|7643.9|7639.9|7633.9|7650.9|7644.9|7638.9|7632.9|76
1656605100000|2022-06-30 16:05:00|7640.9|7634.9|7632.9|7626.9|7640.9|7634.9|7631.9|7625.9|119
1656605400000|2022-06-30 16:10:00|7628.9|7622.9|7639.9|7633.9|7639.9|7633.9|7627.9|7621.9|279
1656605700000|2022-06-30 16:15:00|7640.9|7634.9|7643.9|7637.9|7644.9|7638.9|7634.9|7628.9|85
1656606000000|2022-06-30 16:20:00|7642.9|7636.9|7654.9|7648.9|7656.9|7650.9|7642.9|7636.9|180
1656606300000|2022-06-30 16:25:00|7655.9|7649.9|7664.9|7658.9|7664.9|7658.9|7652.9|7646.9|210
1656606600000|2022-06-30 16:30:00|7665.9|7659.9|7667.9|7661.9|7672.9|7666.9|7665.9|7659.9|196
1656606900000|2022-06-30 16:35:00|7666.9|7660.9|7660.9|7654.9|7666.9|7660.9|7659.9|7653.9|218
1656607200000|2022-06-30 16:40:00|7661.9|7655.9|7661.9|7655.9|7664.9|7658.9|7657.9|7651.9|96
1656607500000|2022-06-30 16:45:00|7662.9|7656.9|7655.9|7649.9|7665.9|7659.9|7655.9|7649.9|189
1656607800000|2022-06-30 16:50:00|7657.9|7651.9|7661.9|7655.9|7661.9|7655.9|7651.9|7645.9|152
1656608100000|2022-06-30 16:55:00|7662.9|7656.9|7660.9|7654.9|7663.9|7657.9|7657.9|7651.9|95
1656608400000|2022-06-30 17:00:00|7661.9|7655.9|7665.9|7659.9|7667.9|7661.9|7661.9|7655.9|71
1656608700000|2022-06-30 17:05:00|7662.9|7656.9|7655.9|7649.9|7662.9|7656.9|7655.9|7649.9|101
1656609000000|2022-06-30 17:10:00|7656.9|7650.9|7644.9|7638.9|7656.9|7650.9|7643.9|7637.9|186
1656609300000|2022-06-30 17:15:00|7645.9|7639.9|7651.9|7645.9|7654.9|7648.9|7644.9|7638.9|152
1656609600000|2022-06-30 17:20:00|7650.9|7644.9|7660.9|7654.9|7662.9|7656.9|7649.9|7643.9|199
1656609900000|2022-06-30 17:25:00|7658.9|7652.9|7661.9|7655.9|7663.9|7657.9|7658.9|7652.9|138
1656610200000|2022-06-30 17:30:00|7662.9|7656.9|7664.9|7658.9|7668.9|7662.9|7661.9|7655.9|138
1656610500000|2022-06-30 17:35:00|7663.9|7657.9|7664.9|7658.9|7667.9|7661.9|7660.9|7654.9|81
1656610800000|2022-06-30 17:40:00|7665.9|7659.9|7657.9|7651.9|7668.9|7662.9|7656.9|7650.9|186
1656611100000|2022-06-30 17:45:00|7656.9|7650.9|7665.9|7659.9|7665.9|7659.9|7655.9|7649.9|123
1656611400000|2022-06-30 17:50:00|7666.9|7660.9|7666.9|7660.9|7671.9|7665.9|7664.9|7658.9|191
1656611700000|2022-06-30 17:55:00|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|7658.9|7652.9|95
1656612000000|2022-06-30 18:00:00|7666.9|7660.9|7661.9|7655.9|7666.9|7660.9|7657.9|7651.9|92
1656612300000|2022-06-30 18:05:00|7660.9|7654.9|7650.9|7644.9|7660.9|7654.9|7650.9|7644.9|83
1656612600000|2022-06-30 18:10:00|7653.9|7647.9|7653.9|7647.9|7660.9|7654.9|7653.9|7647.9|105
1656612900000|2022-06-30 18:15:00|7652.9|7646.9|7659.9|7653.9|7659.9|7653.9|7652.9|7646.9|76
1656613200000|2022-06-30 18:20:00|7658.9|7652.9|7646.9|7640.9|7660.9|7654.9|7646.9|7640.9|123
1656613500000|2022-06-30 18:25:00|7647.9|7641.9|7651.9|7645.9|7653.9|7647.9|7643.9|7637.9|106
1656613800000|2022-06-30 18:30:00|7650.9|7644.9|7655.9|7649.9|7655.9|7649.9|7649.9|7643.9|49
1656614100000|2022-06-30 18:35:00|7654.9|7648.9|7652.9|7646.9|7654.9|7648.9|7649.9|7643.9|73
1656614400000|2022-06-30 18:40:00|7651.9|7645.9|7637.9|7631.9|7651.9|7645.9|7635.9|7629.9|140
1656614700000|2022-06-30 18:45:00|7636.9|7630.9|7646.9|7640.9|7646.9|7640.9|7636.9|7630.9|106
1656615000000|2022-06-30 18:50:00|7645.9|7639.9|7642.9|7636.9|7646.9|7640.9|7638.9|7632.9|197
1656615300000|2022-06-30 18:55:00|7641.9|7635.9|7648.9|7625.5|7648.9|7640.9|7638.9|7625.4|287
1656615600000|2022-06-30 19:00:00|7648.7|7625.3|7654.1|7630.7|7658.7|7635.3|7648.4|7625|0
1656615900000|2022-06-30 19:05:00|7654.2|7630.8|7639.3|7615.9|7654.3|7630.9|7639.2|7615.8|0
1656616200000|2022-06-30 19:10:00|7639.1|7615.7|7643.6|7620.2|7643.6|7620.2|7638.3|7614.9|0
1656616500000|2022-06-30 19:15:00|7643.4|7620|7636.9|7613.5|7643.4|7620|7634.9|7611.5|0
1656616800000|2022-06-30 19:20:00|7637|7613.6|7647|7623.6|7648.7|7625.3|7637|7613.6|0
1656617100000|2022-06-30 19:25:00|7646.9|7623.5|7662.5|7639.1|7664.5|7641.1|7646.8|7623.4|0
1656617400000|2022-06-30 19:30:00|7662.2|7638.8|7666.3|7642.9|7668.4|7645|7659.1|7635.7|0
1656617700000|2022-06-30 19:35:00|7666.2|7642.8|7662.2|7638.8|7670.8|7647.4|7660.9|7637.5|0
1656618000000|2022-06-30 19:40:00|7662|7638.6|7656.9|7633.5|7668.3|7644.9|7651.5|7628.1|0
1656618300000|2022-06-30 19:45:00|7656.8|7633.4|7666.4|7643|7673.8|7650.4|7655.1|7631.7|0
1656618600000|2022-06-30 19:50:00|7665.6|7642.2|7658.8|7635.4|7670.1|7646.7|7654.5|7631.1|0
1656618900000|2022-06-30 19:55:00|7658.9|7635.5|7711.2|7687.8|7714.2|7690.8|7656.9|7633.5|0
1656619200000|2022-06-30 20:00:00|7711.4|7688|7692|7668.6|7711.4|7688|7684.2|7660.8|0
1656619500000|2022-06-30 20:05:00|7691.9|7668.5|7687.1|7663.7|7692.9|7669.5|7681.6|7658.2|0
1656619800000|2022-06-30 20:10:00|7687.5|7664.1|7683.9|7660.5|7693.7|7670.3|7683.5|7660.1|0
1656620100000|2022-06-30 20:15:00|7683.7|7660.3|7690.8|7667.4|7691|7667.6|7681.8|7658.4|0
1656620400000|2022-06-30 20:20:00|7690.6|7667.2|7692|7668.6|7694.1|7670.7|7690|7666.6|0
1656620700000|2022-06-30 20:25:00|7692.4|7669|7694.9|7671.5|7697.8|7674.4|7691.2|7667.8|0
1656621000000|2022-06-30 20:30:00|7694.3|7670.9|7694.9|7671.5|7694.9|7671.5|7690|7666.6|0
1656621300000|2022-06-30 20:35:00|7694.5|7671.1|7692.1|7668.7|7694.5|7671.1|7690.4|7667|0
1656621600000|2022-06-30 20:40:00|7692|7668.6|7693.7|7670.3|7694.1|7670.7|7691.2|7667.8|0
1656621900000|2022-06-30 20:45:00|7693.5|7670.1|7693.7|7670.3|7694.5|7671.1|7690.4|7667|0
1656622200000|2022-06-30 20:50:00|7692.9|7669.5|7689.4|7666|7694.1|7670.7|7687.1|7663.7|0
1656622500000|2022-06-30 20:55:00|7689.6|7666.2|7686.5|7663.1|7694.1|7670.7|7685.3|7661.9|0
1656622800000|2022-06-30 21:00:00|7688.6|7665.2|7687|7663.6|7688.8|7665.4|7686.6|7663.2|0
1656623100000|2022-06-30 21:05:00|7687.1|7663.7|7688.3|7664.9|7688.3|7664.9|7687|7663.6|0
1656623400000|2022-06-30 21:10:00|7687.9|7664.5|7686.3|7662.9|7688.3|7664.9|7686.3|7662.9|0
1656623700000|2022-06-30 21:15:00|7686.8|7663.4|7686.9|7663.5|7687.1|7663.7|7686.7|7663.3|0
1656624000000|2022-06-30 21:20:00|7687|7663.6|7687.2|7663.8|7687.9|7664.5|7686.9|7663.5|0
1656624300000|2022-06-30 21:25:00|7687.3|7663.9|7687.6|7664.2|7688|7664.6|7687.2|7663.8|0
1656624600000|2022-06-30 21:30:00|7687.5|7664.1|7687.6|7664.2|7688|7664.6|7687.5|7664.1|0
1656624900000|2022-06-30 21:35:00|7688.3|7664.9|7687.7|7664.3|7688.3|7664.9|7687.6|7664.2|0
1656625200000|2022-06-30 21:40:00|7687.6|7664.2|7688|7664.6|7688.2|7664.8|7687.6|7664.2|0
1656625500000|2022-06-30 21:45:00|7688.7|7665.3|7688.7|7665.3|7688.8|7665.4|7688.2|7664.8|0
1656625800000|2022-06-30 21:50:00|7688.6|7665.2|7688.2|7664.8|7688.7|7665.3|7688.1|7664.7|0
1656626100000|2022-06-30 21:55:00|7687.8|7664.4|7688.2|7664.8|7688.3|7664.9|7687.6|7664.2|0
1656626400000|2022-06-30 22:00:00|7689.2|7665.8|7683.8|7660.4|7689.9|7666.5|7682.6|7659.2|0
1656626700000|2022-06-30 22:05:00|7684.2|7660.8|7677.7|7654.3|7684.6|7661.2|7677.7|7654.3|0
1656627000000|2022-06-30 22:10:00|7677.5|7654.1|7674.8|7651.4|7681.4|7658|7674.4|7651|0
1656627300000|2022-06-30 22:15:00|7675|7651.6|7682.2|7658.8|7683.4|7660|7674.4|7651|0
1656627600000|2022-06-30 22:20:00|7682.3|7658.9|7682.6|7659.2|7684.2|7660.8|7682.2|7658.8|0
1656627900000|2022-06-30 22:25:00|7682.8|7659.4|7676.9|7653.5|7683|7659.6|7676.9|7653.5|0
1656628200000|2022-06-30 22:30:00|7677.1|7653.7|7679.7|7656.3|7682.2|7658.8|7677.1|7653.7|0
1656628500000|2022-06-30 22:35:00|7679.4|7656|7677.9|7654.5|7680.1|7656.7|7677.7|7654.3|0
1656628800000|2022-06-30 22:40:00|7677.7|7654.3|7681.4|7658|7681.4|7658|7677.3|7653.9|0
1656629100000|2022-06-30 22:45:00|7681.5|7658.1|7682.2|7658.8|7683.8|7660.4|7681.4|7658|0
1656629400000|2022-06-30 22:50:00|7682.3|7658.9|7685.2|7661.8|7686.3|7662.9|7681.8|7658.4|0
1656629700000|2022-06-30 22:55:00|7685.4|7662|7680.7|7657.3|7685.5|7662.1|7679.5|7656.1|0
1656630000000|2022-06-30 23:00:00|7680.9|7657.5|7681.8|7658.4|7683.2|7659.8|7680.1|7656.7|0
1656630300000|2022-06-30 23:05:00|7681.6|7658.2|7682.6|7659.2|7683.8|7660.4|7680.3|7656.9|0
1656630600000|2022-06-30 23:10:00|7682.8|7659.4|7682.6|7659.2|7683.8|7660.4|7682.2|7658.8|0
1656630900000|2022-06-30 23:15:00|7682.4|7659|7680.9|7657.5|7683.4|7660|7680.9|7657.5|0
1656631200000|2022-06-30 23:20:00|7680.6|7657.2|7683.4|7660|7683.4|7660|7678.5|7655.1|0
1656631500000|2022-06-30 23:25:00|7683.8|7660.4|7692.8|7669.4|7692.8|7669.4|7683.8|7660.4|0
1656631800000|2022-06-30 23:30:00|7692.4|7669|7689.3|7665.9|7693.6|7670.2|7689.1|7665.7|0
1656632100000|2022-06-30 23:35:00|7689.1|7665.7|7689.9|7666.5|7690.8|7667.4|7688.3|7664.9|0
1656632400000|2022-06-30 23:40:00|7689.7|7666.3|7690.8|7667.4|7693.6|7670.2|7689.7|7666.3|0
1656632700000|2022-06-30 23:45:00|7690.4|7667|7693.8|7670.4|7694.8|7671.4|7688.7|7665.3|0
1656633000000|2022-06-30 23:50:00|7694|7670.6|7700.6|7677.2|7701.8|7678.4|7694|7670.6|0
1656633300000|2022-06-30 23:55:00|7700.9|7677.5|7702.2|7678.8|7703.4|7680|7700.9|7677.5|0
1656633600000|2022-07-01 00:00:00|7702.6|7679.2|7706.5|7683.1|7706.9|7683.5|7700.4|7677|0
1656633900000|2022-07-01 00:05:00|7706.7|7683.3|7701.2|7677.8|7706.7|7683.3|7700.2|7676.8|0
1656634200000|2022-07-01 00:10:00|7701.4|7678|7697.4|7674|7703.4|7680|7696|7672.6|0
1656634500000|2022-07-01 00:15:00|7697.6|7674.2|7702.1|7678.7|7702.1|7678.7|7695.5|7672.1|0
1656634800000|2022-07-01 00:20:00|7702.5|7679.1|7695.2|7671.8|7703|7679.6|7694.8|7671.4|0
1656635100000|2022-07-01 00:25:00|7695.3|7671.9|7694.3|7670.9|7695.7|7672.3|7689.8|7666.4|0
1656635400000|2022-07-01 00:30:00|7694.2|7670.8|7694.5|7671.1|7695.5|7672.1|7689.8|7666.4|0
1656635700000|2022-07-01 00:35:00|7694.4|7671|7688|7664.6|7696.1|7672.7|7687.6|7664.2|0
1656636000000|2022-07-01 00:40:00|7688.3|7664.9|7689.8|7666.4|7693|7669.6|7687.6|7664.2|0
1656636300000|2022-07-01 00:45:00|7689.5|7666.1|7698.2|7674.8|7699.7|7676.3|7689.3|7665.9|0
1656636600000|2022-07-01 00:50:00|7698.4|7675|7695.6|7672.2|7699.9|7676.5|7694.2|7670.8|0
1656636900000|2022-07-01 00:55:00|7695.7|7672.3|7688.2|7664.8|7696.4|7673|7688|7664.6|0
1656637200000|2022-07-01 01:00:00|7688|7664.6|7687.5|7664.1|7692.4|7669|7686|7662.6|0
1656637500000|2022-07-01 01:05:00|7687.3|7663.9|7685.8|7662.4|7690.4|7667|7683.5|7660.1|0
1656637800000|2022-07-01 01:10:00|7685.4|7662|7682.2|7658.8|7686.4|7663|7679.5|7656.1|0
1656638100000|2022-07-01 01:15:00|7685|7661.6|7684.5|7661.1|7686.3|7662.9|7681.7|7658.3|0
1656638400000|2022-07-01 01:20:00|7684.3|7660.9|7681.4|7658|7685.2|7661.8|7681|7657.6|0
1656638700000|2022-07-01 01:25:00|7681.5|7658.1|7677.2|7653.8|7685.4|7662|7677.1|7653.7|0
1656639000000|2022-07-01 01:30:00|7676.7|7653.3|7671.3|7647.9|7676.7|7653.3|7670|7646.6|0
1656639300000|2022-07-01 01:35:00|7671.1|7647.7|7672.6|7649.2|7673.7|7650.3|7666.6|7643.2|0
1656639600000|2022-07-01 01:40:00|7672.8|7649.4|7671.3|7647.9|7676.1|7652.7|7671.3|7647.9|0
1656639900000|2022-07-01 01:45:00|7671.5|7648.1|7673.2|7649.8|7676.1|7652.7|7671.3|7647.9|0
1656640200000|2022-07-01 01:50:00|7672.8|7649.4|7676.1|7652.7|7678.9|7655.5|7672.8|7649.4|0
1656640500000|2022-07-01 01:55:00|7675.9|7652.5|7674.8|7651.4|7676.4|7653|7672.8|7649.4|0
1656640800000|2022-07-01 02:00:00|7674.4|7651|7680.5|7657.1|7681.3|7657.9|7671.3|7647.9|0
1656641100000|2022-07-01 02:05:00|7680.3|7656.9|7680.9|7657.5|7682.8|7659.4|7680.2|7656.8|0
1656641400000|2022-07-01 02:10:00|7681.1|7657.7|7684.5|7661.1|7686.9|7663.5|7681.1|7657.7|0
1656641700000|2022-07-01 02:15:00|7684.3|7660.9|7679.5|7656.1|7684.5|7661.1|7677.4|7654|0
1656642000000|2022-07-01 02:20:00|7679.1|7655.7|7671.9|7648.5|7679.1|7655.7|7671.5|7648.1|0
1656642300000|2022-07-01 02:25:00|7672.1|7648.7|7670.6|7647.2|7672.1|7648.7|7668.2|7644.8|0
1656642600000|2022-07-01 02:30:00|7670.8|7647.4|7659.5|7636.1|7672.4|7649|7656.9|7633.5|0
1656642900000|2022-07-01 02:35:00|7659.6|7636.2|7657.4|7634|7662|7638.6|7657|7633.6|0
1656643200000|2022-07-01 02:40:00|7657.2|7633.8|7656.3|7632.9|7661.2|7637.8|7653.2|7629.8|0
1656643500000|2022-07-01 02:45:00|7656.5|7633.1|7654|7630.6|7659.9|7636.5|7653.3|7629.9|0
1656643800000|2022-07-01 02:50:00|7653.7|7630.3|7651.2|7627.8|7654.4|7631|7648.5|7625.1|0
1656644100000|2022-07-01 02:55:00|7650.9|7627.5|7653.8|7630.4|7654|7630.6|7648.1|7624.7|0
1656644400000|2022-07-01 03:00:00|7654.2|7630.8|7652.9|7629.5|7654.9|7631.5|7650.7|7627.3|0
1656644700000|2022-07-01 03:05:00|7653.3|7629.9|7645.5|7622.1|7653.3|7629.9|7644.9|7621.5|0
1656645000000|2022-07-01 03:10:00|7645.8|7622.4|7636.6|7613.2|7646.7|7623.3|7636.6|7613.2|0
1656645300000|2022-07-01 03:15:00|7636.9|7613.5|7629.4|7606|7640.1|7616.7|7629.4|7606|0
1656645600000|2022-07-01 03:20:00|7630.1|7606.7|7638.7|7615.3|7639.4|7616|7629.9|7606.5|0
1656645900000|2022-07-01 03:25:00|7638.8|7615.4|7640.1|7616.7|7640.7|7617.3|7637|7613.6|0
1656646200000|2022-07-01 03:30:00|7640.2|7616.8|7642.4|7619|7643.6|7620.2|7636.9|7613.5|0
1656646500000|2022-07-01 03:35:00|7642.3|7618.9|7639.7|7616.3|7643.9|7620.5|7639.7|7616.3|0
1656646800000|2022-07-01 03:40:00|7640|7616.6|7629.1|7605.7|7640.4|7617|7626.4|7603|0
1656647100000|2022-07-01 03:45:00|7629.2|7605.8|7632.7|7609.3|7634.2|7610.8|7626.2|7602.8|0
1656647400000|2022-07-01 03:50:00|7632.8|7609.4|7638.5|7615.1|7638.9|7615.5|7631.1|7607.7|0
1656647700000|2022-07-01 03:55:00|7638.3|7614.9|7636.6|7613.2|7638.7|7615.3|7634.2|7610.8|0
1656648000000|2022-07-01 04:00:00|7636.3|7612.9|7643.4|7620|7643.8|7620.4|7635.7|7612.3|0
1656648300000|2022-07-01 04:05:00|7643.2|7619.8|7641.2|7617.8|7643.6|7620.2|7641|7617.6|0
1656648600000|2022-07-01 04:10:00|7641.6|7618.2|7631.3|7607.9|7642.9|7619.5|7629.5|7606.1|0
1656648900000|2022-07-01 04:15:00|7631.1|7607.7|7625.8|7602.4|7633.2|7609.8|7624.7|7601.3|0
1656649200000|2022-07-01 04:20:00|7626.4|7603|7630.3|7606.9|7632.5|7609.1|7623.4|7600|0
1656649500000|2022-07-01 04:25:00|7630.5|7607.1|7627|7603.6|7632|7608.6|7625.7|7602.3|0
1656649800000|2022-07-01 04:30:00|7627.1|7603.7|7633.8|7610.4|7635.9|7612.5|7626.8|7603.4|0
1656650100000|2022-07-01 04:35:00|7633.6|7610.2|7631.7|7608.3|7635.7|7612.3|7629.2|7605.8|0
1656650400000|2022-07-01 04:40:00|7631.9|7608.5|7636.7|7613.3|7639.3|7615.9|7631.5|7608.1|0
1656650700000|2022-07-01 04:45:00|7636.9|7613.5|7636.1|7612.7|7637.8|7614.4|7633.2|7609.8|0
1656651000000|2022-07-01 04:50:00|7636.5|7613.1|7636.5|7613.1|7639.1|7615.7|7635.6|7612.2|0
1656651300000|2022-07-01 04:55:00|7636.3|7612.9|7631.1|7607.7|7638.4|7615|7630.8|7607.4|0
1656651600000|2022-07-01 05:00:00|7630.6|7607.2|7630.8|7607.4|7633.9|7610.5|7627.6|7604.2|0
1656651900000|2022-07-01 05:05:00|7630.7|7607.3|7634.5|7611.1|7635.7|7612.3|7629.1|7605.7|0
1656652200000|2022-07-01 05:10:00|7634.3|7610.9|7631.5|7608.1|7636.5|7613.1|7631.5|7608.1|0
1656652500000|2022-07-01 05:15:00|7630.9|7607.5|7625.6|7602.2|7632|7608.6|7622.2|7598.8|0
1656652800000|2022-07-01 05:20:00|7625.9|7602.5|7625.9|7602.5|7628.1|7604.7|7623.5|7600.1|0
1656653100000|2022-07-01 05:25:00|7625.4|7602|7633.8|7610.4|7635.6|7612.2|7624.8|7601.4|0
1656653400000|2022-07-01 05:30:00|7633.9|7610.5|7629.7|7606.3|7635.1|7611.7|7626.3|7602.9|0
1656653700000|2022-07-01 05:35:00|7630|7606.6|7629.1|7605.7|7632.7|7609.3|7626.9|7603.5|0
1656654000000|2022-07-01 05:40:00|7629.3|7605.9|7636|7612.6|7636.7|7613.3|7629.3|7605.9|0
1656654300000|2022-07-01 05:45:00|7636.4|7613|7635.1|7611.7|7643.6|7620.2|7635.1|7611.7|0
1656654600000|2022-07-01 05:50:00|7635.3|7611.9|7636.6|7613.2|7638.8|7615.4|7635.1|7611.7|0
1656654900000|2022-07-01 05:55:00|7636.7|7613.3|7634.7|7611.3|7642.1|7618.7|7634.7|7611.3|0
1656655200000|2022-07-01 06:00:00|7634.9|7611.5|7636.4|7613|7640.1|7616.7|7627.8|7604.4|0
1656655500000|2022-07-01 06:05:00|7636.7|7613.3|7630|7606.6|7638|7614.6|7627.2|7603.8|0
1656655800000|2022-07-01 06:10:00|7629.8|7606.4|7636.8|7613.4|7637.2|7613.8|7628.2|7604.8|0
1656656100000|2022-07-01 06:15:00|7636|7612.6|7629|7605.6|7636|7612.6|7628.8|7605.4|0
1656656400000|2022-07-01 06:20:00|7629.3|7605.9|7635.9|7612.5|7639.2|7615.8|7629|7605.6|0
1656656700000|2022-07-01 06:25:00|7636|7612.6|7646|7622.6|7646.4|7623|7634|7610.6|0
1656657000000|2022-07-01 06:30:00|7646.4|7623|7641.2|7617.8|7647|7623.6|7640.9|7617.5|0
1656657300000|2022-07-01 06:35:00|7641.6|7618.2|7640.5|7617.1|7643.6|7620.2|7639.7|7616.3|0
1656657600000|2022-07-01 06:40:00|7640.3|7616.9|7635.1|7611.7|7641.4|7618|7634.7|7611.3|0
1656657900000|2022-07-01 06:45:00|7635.3|7611.9|7633.9|7610.5|7637.3|7613.9|7631.7|7608.3|0
1656658200000|2022-07-01 06:50:00|7634.1|7610.7|7636|7612.6|7637.7|7614.3|7633.8|7610.4|0
1656658500000|2022-07-01 06:55:00|7635.9|7612.5|7637.3|7613.9|7641.6|7618.2|7634.9|7611.5|0
1656658800000|2022-07-01 07:00:00|7637.5|7614.1|7622.4|7599|7638.1|7614.7|7616.6|7593.2|0
1656659100000|2022-07-01 07:05:00|7622.6|7599.2|7637|7613.6|7637.9|7614.5|7622.4|7599|0
1656659400000|2022-07-01 07:10:00|7636.6|7613.2|7630.2|7606.8|7637.8|7614.4|7628.4|7605|0
1656659700000|2022-07-01 07:15:00|7630.1|7606.7|7634|7610.6|7634.7|7611.3|7623.5|7600.1|0
1656660000000|2022-07-01 07:20:00|7633.8|7610.4|7642.1|7618.7|7644.1|7620.7|7630.1|7606.7|0
1656660300000|2022-07-01 07:25:00|7642.3|7618.9|7642.3|7618.9|7647.5|7624.1|7638.6|7615.2|0
1656660600000|2022-07-01 07:30:00|7642.5|7619.1|7656.8|7633.4|7658.3|7634.9|7642.3|7618.9|0
1656660900000|2022-07-01 07:35:00|7657.2|7633.8|7653.3|7629.9|7657.2|7633.8|7651.6|7628.2|0
1656661200000|2022-07-01 07:40:00|7653.5|7630.1|7648.7|7625.3|7654.3|7630.9|7647.4|7624|0
1656661500000|2022-07-01 07:45:00|7648.5|7625.1|7647.5|7624.1|7651.2|7627.8|7646.1|7622.7|0
1656661800000|2022-07-01 07:50:00|7647.7|7624.3|7653.2|7629.8|7655.1|7631.7|7647.7|7624.3|0
1656662100000|2022-07-01 07:55:00|7652.7|7629.3|7645.3|7621.9|7653.6|7630.2|7642.9|7619.5|0
1656662400000|2022-07-01 08:00:00|7645.6|7622.2|7639.9|7616.5|7650.7|7627.3|7639.1|7615.7|0
1656662700000|2022-07-01 08:05:00|7639.7|7616.3|7642.3|7618.9|7644|7620.6|7634.3|7610.9|0
1656663000000|2022-07-01 08:10:00|7642.6|7619.2|7658.3|7634.9|7658.7|7635.3|7641.5|7618.1|0
1656663300000|2022-07-01 08:15:00|7658.2|7634.8|7659|7635.6|7660.2|7636.8|7656.4|7633|0
1656663600000|2022-07-01 08:20:00|7658.8|7635.4|7669.4|7646|7671.6|7648.2|7657.3|7633.9|0
1656663900000|2022-07-01 08:25:00|7669.2|7645.8|7671.3|7647.9|7672.4|7649|7665.3|7641.9|0
1656664200000|2022-07-01 08:30:00|7671.4|7648|7668.7|7645.3|7673.3|7649.9|7666.6|7643.2|0
1656664500000|2022-07-01 08:35:00|7668.5|7645.1|7677.2|7653.8|7678.4|7655|7667.9|7644.5|0
1656664800000|2022-07-01 08:40:00|7677.3|7653.9|7674.1|7650.7|7678.4|7655|7672.8|7649.4|0
1656665100000|2022-07-01 08:45:00|7673.8|7650.4|7680.4|7657|7680.4|7657|7670.2|7646.8|0
1656665400000|2022-07-01 08:50:00|7680.6|7657.2|7678.4|7655|7681|7657.6|7676.3|7652.9|0
1656665700000|2022-07-01 08:55:00|7678|7654.6|7677.2|7653.8|7681.3|7657.9|7677.1|7653.7|0
1656666000000|2022-07-01 09:00:00|7677.4|7654|7681.3|7657.9|7681.6|7658.2|7672.4|7649|0
1656666300000|2022-07-01 09:05:00|7680.9|7657.5|7690.1|7666.7|7692.1|7668.7|7680|7656.6|0
1656666600000|2022-07-01 09:10:00|7690.3|7666.9|7685.9|7662.5|7690.4|7667|7683.3|7659.9|0
1656666900000|2022-07-01 09:15:00|7686.3|7662.9|7687.4|7664|7689.3|7665.9|7685.7|7662.3|0
1656667200000|2022-07-01 09:20:00|7687.7|7664.3|7690|7666.6|7691.5|7668.1|7684.9|7661.5|0
1656667500000|2022-07-01 09:25:00|7689.7|7666.3|7683.7|7660.3|7690.8|7667.4|7683|7659.6|0
1656667800000|2022-07-01 09:30:00|7683.5|7660.1|7684.8|7661.4|7688.6|7665.2|7683.1|7659.7|0
1656668100000|2022-07-01 09:35:00|7685|7661.6|7683.7|7660.3|7689.3|7665.9|7683.7|7660.3|0
1656668400000|2022-07-01 09:40:00|7683.9|7660.5|7682.4|7659|7685.4|7662|7680.4|7657|0
1656668700000|2022-07-01 09:45:00|7682.2|7658.8|7693.7|7670.3|7693.7|7670.3|7680.6|7657.2|0
1656669000000|2022-07-01 09:50:00|7693.6|7670.2|7695.1|7671.7|7696.1|7672.7|7691.2|7667.8|0
1656669300000|2022-07-01 09:55:00|7694.8|7671.4|7694.4|7671|7695.5|7672.1|7691.6|7668.2|0
1656669600000|2022-07-01 10:00:00|7694.8|7671.4|7687.7|7664.3|7697|7673.6|7687.7|7664.3|0
1656669900000|2022-07-01 10:05:00|7688.1|7664.7|7683.1|7659.7|7689|7665.6|7682.5|7659.1|0
1656670200000|2022-07-01 10:10:00|7683.2|7659.8|7685.7|7662.3|7685.8|7662.4|7680.8|7657.4|0
1656670500000|2022-07-01 10:15:00|7686|7662.6|7692.9|7669.5|7693.8|7670.4|7686|7662.6|0
1656670800000|2022-07-01 10:20:00|7693.3|7669.9|7695.1|7671.7|7696.4|7673|7691.4|7668|0
1656671100000|2022-07-01 10:25:00|7694.9|7671.5|7687.1|7663.7|7695.8|7672.4|7687.1|7663.7|0
1656671400000|2022-07-01 10:30:00|7687.3|7663.9|7684.2|7660.8|7689.4|7666|7684.2|7660.8|0
1656671700000|2022-07-01 10:35:00|7684.3|7660.9|7679.3|7655.9|7685.8|7662.4|7679.3|7655.9|0
1656672000000|2022-07-01 10:40:00|7679.5|7656.1|7675.6|7652.2|7679.9|7656.5|7675.4|7652|0
1656672300000|2022-07-01 10:45:00|7675.4|7652|7673.9|7650.5|7677.8|7654.4|7671.2|7647.8|0
1656672600000|2022-07-01 10:50:00|7674.3|7650.9|7669.3|7645.9|7675|7651.6|7668.9|7645.5|0
1656672900000|2022-07-01 10:55:00|7669.1|7645.7|7669.4|7646|7672.7|7649.3|7665.5|7642.1|0
1656673200000|2022-07-01 11:00:00|7669|7645.6|7673.8|7650.4|7674.2|7650.8|7666.8|7643.4|0
1656673500000|2022-07-01 11:05:00|7674.2|7650.8|7673.4|7650|7674.5|7651.1|7669.3|7645.9|0
1656673800000|2022-07-01 11:10:00|7673.6|7650.2|7671.3|7647.9|7674.5|7651.1|7668.4|7645|0
1656674100000|2022-07-01 11:15:00|7671.1|7647.7|7673|7649.6|7675.8|7652.4|7667.1|7643.7|0
1656674400000|2022-07-01 11:20:00|7673.2|7649.8|7673.7|7650.3|7674.7|7651.3|7670.8|7647.4|0
1656674700000|2022-07-01 11:25:00|7673.6|7650.2|7676.1|7652.7|7680.2|7656.8|7671.7|7648.3|0
1656675000000|2022-07-01 11:30:00|7676.3|7652.9|7674.8|7651.4|7678.2|7654.8|7672|7648.6|0
1656675300000|2022-07-01 11:35:00|7675.2|7651.8|7670|7646.6|7676.8|7653.4|7669.6|7646.2|0
1656675600000|2022-07-01 11:40:00|7669.6|7646.2|7665.7|7642.3|7670.7|7647.3|7664.2|7640.8|0
1656675900000|2022-07-01 11:45:00|7665.9|7642.5|7658.3|7634.9|7666.5|7643.1|7658.3|7634.9|0
1656676200000|2022-07-01 11:50:00|7657.9|7634.5|7658.8|7635.4|7661.3|7637.9|7657.2|7633.8|0
1656676500000|2022-07-01 11:55:00|7658.1|7634.7|7660.2|7636.8|7661.2|7637.8|7652.1|7628.7|0
1656676800000|2022-07-01 12:00:00|7659.9|7636.5|7667.9|7644.5|7668.2|7644.8|7654.9|7631.5|0
1656677100000|2022-07-01 12:05:00|7667.7|7644.3|7668.6|7645.2|7669.9|7646.5|7665.6|7642.2|0
1656677400000|2022-07-01 12:10:00|7669|7645.6|7669.7|7646.3|7670.4|7647|7666.4|7643|0
1656677700000|2022-07-01 12:15:00|7669.9|7646.5|7668.4|7645|7670.6|7647.2|7666.7|7643.3|0
1656678000000|2022-07-01 12:20:00|7668.5|7645.1|7667.3|7643.9|7673|7649.6|7666.3|7642.9|0
1656678300000|2022-07-01 12:25:00|7667.5|7644.1|7665.5|7642.1|7672.1|7648.7|7663.5|7640.1|0
1656678600000|2022-07-01 12:30:00|7665.3|7641.9|7680.1|7656.7|7680.6|7657.2|7662.3|7638.9|0
1656678900000|2022-07-01 12:35:00|7679.8|7656.4|7675.2|7651.8|7680.4|7657|7672.1|7648.7|0
1656679200000|2022-07-01 12:40:00|7675|7651.6|7677.6|7654.2|7678.4|7655|7673.4|7650|0
1656679500000|2022-07-01 12:45:00|7678|7654.6|7677.5|7654.1|7681.9|7658.5|7674.1|7650.7|0
1656679800000|2022-07-01 12:50:00|7677.1|7653.7|7677.5|7654.1|7680.8|7657.4|7673.4|7650|0
1656680100000|2022-07-01 12:55:00|7677.3|7653.9|7678.4|7655|7678.4|7655|7671|7647.6|0
1656680400000|2022-07-01 13:00:00|7678.8|7655.4|7678|7654.6|7686.2|7662.8|7674.5|7651.1|0
1656680700000|2022-07-01 13:05:00|7678.4|7655|7677.9|7654.5|7680.3|7656.9|7674.3|7650.9|0
1656681000000|2022-07-01 13:10:00|7677.8|7654.4|7681|7657.6|7683.4|7660|7677.8|7654.4|0
1656681300000|2022-07-01 13:15:00|7681.4|7658|7683.4|7660|7684|7660.6|7679|7655.6|0
1656681600000|2022-07-01 13:20:00|7683|7659.6|7682.8|7659.4|7685.8|7662.4|7680.4|7657|0
1656681900000|2022-07-01 13:25:00|7681.7|7658.3|7677.1|7653.7|7682.1|7658.7|7677.1|7653.7|0
1656682200000|2022-07-01 13:30:00|7677.5|7654.1|7690.6|7667.2|7702.5|7679.1|7658.9|7635.5|0
1656682500000|2022-07-01 13:35:00|7690.7|7667.3|7686.3|7662.9|7697.9|7674.5|7671.4|7648|0
1656682800000|2022-07-01 13:40:00|7686.2|7662.8|7706.4|7683|7717.6|7694.2|7685.3|7661.9|0
1656683100000|2022-07-01 13:45:00|7706.2|7682.8|7728.2|7704.8|7740.3|7716.9|7704.3|7680.9|0
1656683400000|2022-07-01 13:50:00|7728.3|7704.9|7722.9|7699.5|7735|7711.6|7714.9|7691.5|0
1656683700000|2022-07-01 13:55:00|7723|7699.6|7713.4|7690|7724.2|7700.8|7702.4|7679|0
1656684000000|2022-07-01 14:00:00|7713.5|7690.1|7687.9|7664.5|7727|7703.6|7685.5|7662.1|0
1656684300000|2022-07-01 14:05:00|7687.8|7664.4|7706.8|7683.4|7711.5|7688.1|7679.5|7656.1|0
1656684600000|2022-07-01 14:10:00|7706.9|7683.5|7682.2|7658.8|7715.6|7692.2|7680.1|7656.7|0
1656684900000|2022-07-01 14:15:00|7682.1|7658.7|7679|7655.6|7692.6|7669.2|7673|7649.6|0
1656685200000|2022-07-01 14:20:00|7678.9|7655.5|7661.2|7637.8|7680.2|7656.8|7660.7|7637.3|0
1656685500000|2022-07-01 14:25:00|7661.3|7637.9|7650.9|7627.5|7661.3|7637.9|7645.2|7621.8|0
1656685800000|2022-07-01 14:30:00|7650.8|7627.4|7640|7616.6|7652.6|7629.2|7634|7610.6|0
1656686100000|2022-07-01 14:35:00|7639.9|7616.5|7624.4|7601|7643.2|7619.8|7623.4|7600|0
1656686400000|2022-07-01 14:40:00|7624.3|7600.9|7630.7|7607.3|7632.1|7608.7|7613.3|7589.9|0
1656686700000|2022-07-01 14:45:00|7631|7607.6|7645.1|7621.7|7647.3|7623.9|7623.9|7600.5|0
1656687000000|2022-07-01 14:50:00|7645|7621.6|7648.3|7624.9|7651.1|7627.7|7631.4|7608|0
1656687300000|2022-07-01 14:55:00|7648.2|7624.8|7652.4|7629|7659.7|7636.3|7641.8|7618.4|0
1656687600000|2022-07-01 15:00:00|7651.5|7628.1|7651.7|7628.3|7658.2|7634.8|7644.5|7621.1|0
1656687900000|2022-07-01 15:05:00|7651.5|7628.1|7677.6|7654.2|7679.1|7655.7|7649.4|7626|0
1656688200000|2022-07-01 15:10:00|7677.5|7654.1|7680.1|7656.7|7684.1|7660.7|7673.7|7650.3|0
1656688500000|2022-07-01 15:15:00|7680.2|7656.8|7689.4|7666|7694|7670.6|7679.1|7655.7|0
1656688800000|2022-07-01 15:20:00|7689.2|7665.8|7683|7659.6|7694.2|7670.8|7676.6|7653.2|0
1656689100000|2022-07-01 15:25:00|7682.9|7659.5|7678.4|7655|7683.7|7660.3|7673.9|7650.5|0
1656689400000|2022-07-01 15:30:00|7678.5|7655.1|7686|7662.6|7687.9|7664.5|7676.8|7653.4|0
1656689700000|2022-07-01 15:35:00|7686.1|7662.7|7676.5|7653.1|7690.6|7667.2|7676.1|7652.7|0
1656690000000|2022-07-01 15:40:00|7676.7|7653.3|7676.5|7653.1|7684.3|7660.9|7676.2|7652.8|0
1656690300000|2022-07-01 15:45:00|7676.4|7653|7678.8|7655.4|7682|7658.6|7674.9|7651.5|0
1656690600000|2022-07-01 15:50:00|7678.9|7655.5|7662.9|7639.5|7679|7655.6|7661.6|7638.2|0
1656690900000|2022-07-01 15:55:00|7662.6|7639.2|7665|7641.6|7667.8|7644.4|7660|7636.6|0
1656691200000|2022-07-01 16:00:00|7664.9|7641.5|7654|7630.6|7665.2|7641.8|7653.3|7629.9|0
1656691500000|2022-07-01 16:05:00|7654.2|7630.8|7656.3|7632.9|7657.5|7634.1|7648.9|7625.5|0
1656691800000|2022-07-01 16:10:00|7656.4|7633|7652.5|7629.1|7656.7|7633.3|7649.1|7625.7|0
1656692100000|2022-07-01 16:15:00|7652.6|7629.2|7668|7644.6|7668.8|7645.4|7649.5|7626.1|0
1656692400000|2022-07-01 16:20:00|7668.1|7644.7|7670.2|7646.8|7671.5|7648.1|7665.4|7642|0
1656692700000|2022-07-01 16:25:00|7670.4|7647|7672.2|7648.8|7673|7649.6|7666.6|7643.2|0
1656693000000|2022-07-01 16:30:00|7672|7648.6|7673.8|7650.4|7679.4|7656|7669.4|7646|0
1656693300000|2022-07-01 16:35:00|7673.9|7650.5|7661.4|7638|7674.5|7651.1|7660|7636.6|0
1656693600000|2022-07-01 16:40:00|7661.3|7637.9|7663.1|7639.7|7665.3|7641.9|7660.8|7637.4|0
1656693900000|2022-07-01 16:45:00|7663|7639.6|7663.9|7640.5|7664.1|7640.7|7658.8|7635.4|0
1656694200000|2022-07-01 16:50:00|7663.8|7640.4|7665.6|7642.2|7669.2|7645.8|7663.7|7640.3|0
1656694500000|2022-07-01 16:55:00|7665.7|7642.3|7649.8|7626.4|7666.8|7643.4|7649.8|7626.4|0
1656694800000|2022-07-01 17:00:00|7649.7|7626.3|7652.8|7629.4|7656.5|7633.1|7648.7|7625.3|0
1656695100000|2022-07-01 17:05:00|7652.7|7629.3|7657.5|7634.1|7657.6|7634.2|7652.3|7628.9|0
1656695400000|2022-07-01 17:10:00|7657.4|7634|7668.3|7644.9|7668.3|7644.9|7657|7633.6|0
1656695700000|2022-07-01 17:15:00|7668.4|7645|7669.7|7646.3|7673|7649.6|7663|7639.6|0
1656696000000|2022-07-01 17:20:00|7669.5|7646.1|7670.9|7647.5|7671.4|7648|7666.5|7643.1|0
1656696300000|2022-07-01 17:25:00|7671|7647.6|7672.9|7649.5|7673|7649.6|7668.6|7645.2|0
1656696600000|2022-07-01 17:30:00|7672.8|7649.4|7676.3|7652.9|7680.1|7656.7|7672.7|7649.3|0
1656696900000|2022-07-01 17:35:00|7676.1|7652.7|7680.7|7657.3|7685.8|7662.4|7671.9|7648.5|0
1656697200000|2022-07-01 17:40:00|7680.8|7657.4|7675.5|7652.1|7684.5|7661.1|7671.5|7648.1|0
1656697500000|2022-07-01 17:45:00|7675.6|7652.2|7682.5|7659.1|7682.5|7659.1|7674|7650.6|0
1656697800000|2022-07-01 17:50:00|7682.6|7659.2|7673.6|7650.2|7682.6|7659.2|7673.5|7650.1|0
1656698100000|2022-07-01 17:55:00|7673.7|7650.3|7680.8|7657.4|7680.8|7657.4|7673.6|7650.2|0
1656698400000|2022-07-01 18:00:00|7680.7|7657.3|7671.7|7648.3|7681.5|7658.1|7671|7647.6|0
1656698700000|2022-07-01 18:05:00|7671.8|7648.4|7671.7|7648.3|7675.2|7651.8|7667.4|7644|0
1656699000000|2022-07-01 18:10:00|7671.6|7648.2|7676.5|7653.1|7676.5|7653.1|7667.9|7644.5|0
1656699300000|2022-07-01 18:15:00|7676.6|7653.2|7679.7|7656.3|7681.4|7658|7675|7651.6|0
1656699600000|2022-07-01 18:20:00|7679.8|7656.4|7691.7|7668.3|7692.3|7668.9|7678.9|7655.5|0
1656699900000|2022-07-01 18:25:00|7691.8|7668.4|7694|7670.6|7696.5|7673.1|7691.3|7667.9|0
1656700200000|2022-07-01 18:30:00|7693.9|7670.5|7700|7676.6|7700.5|7677.1|7692.5|7669.1|0
1656700500000|2022-07-01 18:35:00|7699.9|7676.5|7697.9|7674.5|7700.8|7677.4|7694.9|7671.5|0
1656700800000|2022-07-01 18:40:00|7697.7|7674.3|7698.1|7674.7|7699.4|7676|7696.7|7673.3|0
1656701100000|2022-07-01 18:45:00|7698|7674.6|7709.9|7686.5|7710.6|7687.2|7697.7|7674.3|0
1656701400000|2022-07-01 18:50:00|7710|7686.6|7699|7675.6|7710.2|7686.8|7697.6|7674.2|0
1656701700000|2022-07-01 18:55:00|7700.7|7677.3|7708.4|7685|7711.1|7687.7|7699.8|7676.4|0
1656702000000|2022-07-01 19:00:00|7708.6|7685.2|7694.8|7671.4|7710.9|7687.5|7691.5|7668.1|0
1656702300000|2022-07-01 19:05:00|7694.9|7671.5|7706.7|7683.3|7706.9|7683.5|7694.8|7671.4|0
1656702600000|2022-07-01 19:10:00|7706.8|7683.4|7706.3|7682.9|7710.2|7686.8|7705.2|7681.8|0
1656702900000|2022-07-01 19:15:00|7706.4|7683|7702.5|7679.1|7711.5|7688.1|7702.1|7678.7|0
1656703200000|2022-07-01 19:20:00|7702.4|7679|7703.8|7680.4|7705.5|7682.1|7695.1|7671.7|0
1656703500000|2022-07-01 19:25:00|7703.9|7680.5|7705.5|7682.1|7706.5|7683.1|7700.4|7677|0
1656703800000|2022-07-01 19:30:00|7705.6|7682.2|7713.3|7689.9|7715.8|7692.4|7705.5|7682.1|0
1656704100000|2022-07-01 19:35:00|7713.4|7690|7720.1|7696.7|7720.8|7697.4|7713.3|7689.9|0
1656704400000|2022-07-01 19:40:00|7720.2|7696.8|7718.6|7695.2|7722.7|7699.3|7717|7693.6|0
1656704700000|2022-07-01 19:45:00|7718.5|7695.1|7717.8|7694.4|7721.8|7698.4|7712.3|7688.9|0
1656705000000|2022-07-01 19:50:00|7718.3|7694.9|7707.5|7684.1|7719.6|7696.2|7701|7677.6|0
1656705300000|2022-07-01 19:55:00|7707.2|7683.8|7714.4|7691|7717.8|7694.4|7705.9|7682.5|0
1656705600000|2022-07-01 20:00:00|7715.1|7691.7|7711.7|7688.3|7718.2|7694.8|7710.1|7686.7|0
1656705900000|2022-07-01 20:05:00|7712.1|7688.7|7712.1|7688.7|7712.1|7688.7|7710.5|7687.1|0
1656706200000|2022-07-01 20:10:00|7711.4|7688|7710.5|7687.1|7711.7|7688.3|7710.1|7686.7|0
1656706500000|2022-07-01 20:15:00|7710.9|7687.5|7711.7|7688.3|7712.3|7688.9|7710.9|7687.5|0
1656706800000|2022-07-01 20:20:00|7711.3|7687.9|7710.9|7687.5|7711.3|7687.9|7710.1|7686.7|0
1656707100000|2022-07-01 20:25:00|7710.5|7687.1|7712.1|7688.7|7712.5|7689.1|7710.5|7687.1|0
1656707400000|2022-07-01 20:30:00|7712.5|7689.1|7711.7|7688.3|7714.1|7690.7|7711.3|7687.9|0
1656707700000|2022-07-01 20:35:00|7711.3|7687.9|7710.9|7687.5|7711.3|7687.9|7710.1|7686.7|0
1656708000000|2022-07-01 20:40:00|7710.5|7687.1|7711.3|7687.9|7711.7|7688.3|7710.1|7686.7|0
1656708300000|2022-07-01 20:45:00|7710.9|7687.5|7710.9|7687.5|7711.3|7687.9|7710.5|7687.1|0
1656708600000|2022-07-01 20:50:00|7712.1|7688.7|7712.5|7689.1|7713.5|7690.1|7711.3|7687.9|0
1656708900000|2022-07-01 20:55:00|7712.3|7688.9|7711.6|7688.2|7713.9|7690.5|7710.7|7687.3|0
1656709200000|2022-07-01 21:00:00|7704.9|7681.5|7704.9|7681.5|7704.9|7681.5|7704.9|7681.5|0
1656885600000|2022-07-03 22:00:00|7703.9|7680.5|7699.3|7675.9|7705.1|7681.7|7698.7|7675.3|0
1656885900000|2022-07-03 22:05:00|7699.5|7676.1|7701.1|7677.7|7701.1|7677.7|7697.9|7674.5|0
1656886200000|2022-07-03 22:10:00|7701.5|7678.1|7699.3|7675.9|7702.3|7678.9|7699.1|7675.7|0
1656886500000|2022-07-03 22:15:00|7699.1|7675.7|7697.8|7674.4|7700.4|7677|7697.4|7674|0
1656886800000|2022-07-03 22:20:00|7698.1|7674.7|7700.2|7676.8|7700.2|7676.8|7697.8|7674.4|0
1656887100000|2022-07-03 22:25:00|7699.9|7676.5|7698.6|7675.2|7700.2|7676.8|7698.2|7674.8|0
1656887400000|2022-07-03 22:30:00|7698.8|7675.4|7698.6|7675.2|7700.2|7676.8|7698|7674.6|0
1656887700000|2022-07-03 22:35:00|7699|7675.6|7696.6|7673.2|7699|7675.6|7696.2|7672.8|0
1656888000000|2022-07-03 22:40:00|7696.2|7672.8|7694.3|7670.9|7696.2|7672.8|7693.9|7670.5|0
1656888300000|2022-07-03 22:45:00|7694.7|7671.3|7696.2|7672.8|7696.8|7673.4|7694.5|7671.1|0
1656888600000|2022-07-03 22:50:00|7695.4|7672|7696|7672.6|7696.6|7673.2|7695.1|7671.7|0
1656888900000|2022-07-03 22:55:00|7696.1|7672.7|7699.8|7676.4|7700.2|7676.8|7696|7672.6|0
1656889200000|2022-07-03 23:00:00|7699.6|7676.2|7703.8|7680.4|7704.2|7680.8|7699.4|7676|0
1656889500000|2022-07-03 23:05:00|7704|7680.6|7702.6|7679.2|7704|7680.6|7701.4|7678|0
1656889800000|2022-07-03 23:10:00|7702.4|7679|7701.8|7678.4|7703.6|7680.2|7701.4|7678|0
1656890100000|2022-07-03 23:15:00|7702|7678.6|7701|7677.6|7703|7679.6|7700|7676.6|0
1656890400000|2022-07-03 23:20:00|7700.6|7677.2|7700.6|7677.2|7701.2|7677.8|7699.4|7676|0
1656890700000|2022-07-03 23:25:00|7701|7677.6|7697.7|7674.3|7701.8|7678.4|7696.9|7673.5|0
1656891000000|2022-07-03 23:30:00|7697.6|7674.2|7686|7662.6|7697.6|7674.2|7685.4|7662|0
1656891300000|2022-07-03 23:35:00|7686.4|7663|7691.3|7667.9|7691.7|7668.3|7685.8|7662.4|0
1656891600000|2022-07-03 23:40:00|7691.4|7668|7686.6|7663.2|7692.5|7669.1|7686.6|7663.2|0
1656891900000|2022-07-03 23:45:00|7686.4|7663|7683.2|7659.8|7686.4|7663|7679.9|7656.5|0
1656892200000|2022-07-03 23:50:00|7682.8|7659.4|7682.3|7658.9|7684.8|7661.4|7680.7|7657.3|0
1656892500000|2022-07-03 23:55:00|7682.1|7658.7|7683.7|7660.3|7686.4|7663|7679.9|7656.5|0
1656892800000|2022-07-04 00:00:00|7683.6|7660.2|7684.1|7660.7|7692.1|7668.7|7682.8|7659.4|0
1656893100000|2022-07-04 00:05:00|7684.3|7660.9|7689.2|7665.8|7689.8|7666.4|7681.7|7658.3|0
1656893400000|2022-07-04 00:10:00|7689|7665.6|7696.7|7673.3|7696.9|7673.5|7687.3|7663.9|0
1656893700000|2022-07-04 00:15:00|7696.3|7672.9|7707.2|7683.8|7709.2|7685.8|7696.3|7672.9|0
1656894000000|2022-07-04 00:20:00|7707.4|7684|7697.6|7674.2|7708.1|7684.7|7697.2|7673.8|0
1656894300000|2022-07-04 00:25:00|7697.4|7674|7699.1|7675.7|7700.2|7676.8|7691.9|7668.5|0
1656894600000|2022-07-04 00:30:00|7699.3|7675.9|7697.9|7674.5|7703.2|7679.8|7695.8|7672.4|0
1656894900000|2022-07-04 00:35:00|7698|7674.6|7696.3|7672.9|7700.3|7676.9|7695.1|7671.7|0
1656895200000|2022-07-04 00:40:00|7696.4|7673|7694.6|7671.2|7698.3|7674.9|7692.6|7669.2|0
1656895500000|2022-07-04 00:45:00|7694.4|7671|7687.7|7664.3|7694.4|7671|7687|7663.6|0
1656895800000|2022-07-04 00:50:00|7687.9|7664.5|7677.7|7654.3|7688.1|7664.7|7677.4|7654|0
1656896100000|2022-07-04 00:55:00|7677.4|7654|7680|7656.6|7682.7|7659.3|7677.2|7653.8|0
1656896400000|2022-07-04 01:00:00|7679.9|7656.5|7671.6|7648.2|7688.4|7665|7671.3|7647.9|0
1656896700000|2022-07-04 01:05:00|7671.5|7648.1|7653.7|7630.3|7671.5|7648.1|7645.2|7621.8|0
1656897000000|2022-07-04 01:10:00|7653.3|7629.9|7648.5|7625.1|7655.1|7631.7|7643.5|7620.1|0
1656897300000|2022-07-04 01:15:00|7653.2|7629.8|7581.9|7575.9|7653.6|7631.9|7578.9|7572.9|2900
1656897600000|2022-07-04 01:20:00|7582.9|7576.9|7551.9|7545.9|7587.9|7581.9|7545.9|7539.9|1882
1656897900000|2022-07-04 01:25:00|7550.9|7544.9|7552.9|7546.9|7556.9|7550.9|7536.9|7530.9|1088
1656898200000|2022-07-04 01:30:00|7555.9|7549.9|7532.9|7526.9|7565.9|7559.9|7513.9|7507.9|4710
1656898500000|2022-07-04 01:35:00|7534.9|7528.9|7565.9|7559.9|7576.9|7570.9|7519.9|7513.9|3201
1656898800000|2022-07-04 01:40:00|7568.9|7562.9|7625.9|7619.9|7625.9|7619.9|7564.9|7558.9|2680
1656899100000|2022-07-04 01:45:00|7624.9|7618.9|7641.9|7635.9|7644.9|7638.9|7609.9|7603.9|2508
1656899400000|2022-07-04 01:50:00|7640.9|7634.9|7628.9|7622.9|7656.9|7650.9|7626.9|7620.9|1652
1656899700000|2022-07-04 01:55:00|7627.9|7621.9|7635.9|7629.9|7644.9|7638.9|7625.9|7619.9|1199
1656900000000|2022-07-04 02:00:00|7633.9|7627.9|7615.2|7609.2|7640.9|7634.9|7612.9|7606.9|1460
1656900300000|2022-07-04 02:05:00|7614.2|7608.2|7648.2|7642.2|7648.2|7642.2|7609.2|7603.2|1353
1656900600000|2022-07-04 02:10:00|7647.2|7641.2|7618.2|7612.2|7648.2|7642.2|7614.2|7608.2|1159
1656900900000|2022-07-04 02:15:00|7617.2|7611.2|7597.2|7591.2|7623.2|7617.2|7596.2|7590.2|859
1656901200000|2022-07-04 02:20:00|7598.2|7592.2|7598.2|7592.2|7604.2|7598.2|7585.2|7579.2|960
1656901500000|2022-07-04 02:25:00|7599.2|7593.2|7600.2|7594.2|7610.2|7604.2|7591.2|7585.2|882
1656901800000|2022-07-04 02:30:00|7599.2|7593.2|7575.2|7569.2|7615.2|7609.2|7575.2|7569.2|706
1656902100000|2022-07-04 02:35:00|7576.2|7570.2|7586.2|7580.2|7592.2|7586.2|7574.2|7568.2|622
1656902400000|2022-07-04 02:40:00|7587.2|7581.2|7571.2|7565.2|7603.2|7597.2|7570.2|7564.2|595
1656902700000|2022-07-04 02:45:00|7570.2|7564.2|7587.2|7581.2|7587.2|7581.2|7566.2|7560.2|771
1656903000000|2022-07-04 02:50:00|7586.2|7580.2|7596.2|7590.2|7601.2|7595.2|7586.2|7580.2|653
1656903300000|2022-07-04 02:55:00|7597.2|7591.2|7597.2|7591.2|7608.2|7602.2|7592.2|7586.2|638
1656903600000|2022-07-04 03:00:00|7598.2|7592.2|7622.2|7616.2|7622.2|7616.2|7592.2|7586.2|709
1656903900000|2022-07-04 03:05:00|7623.2|7617.2|7610.2|7604.2|7624.2|7618.2|7608.2|7602.2|495
1656904200000|2022-07-04 03:10:00|7609.2|7603.2|7618.2|7612.2|7622.2|7616.2|7607.2|7601.2|405
1656904500000|2022-07-04 03:15:00|7619.2|7613.2|7629.2|7623.2|7629.2|7623.2|7609.2|7603.2|475
1656904800000|2022-07-04 03:20:00|7630.2|7624.2|7612.2|7606.2|7630.2|7624.2|7610.2|7604.2|448
1656905100000|2022-07-04 03:25:00|7613.2|7607.2|7621.2|7615.2|7630.2|7624.2|7606.2|7600.2|456
1656905400000|2022-07-04 03:30:00|7620.2|7614.2|7606.2|7600.2|7621.2|7615.2|7602.2|7596.2|354
1656905700000|2022-07-04 03:35:00|7605.2|7599.2|7608.2|7602.2|7615.2|7609.2|7602.2|7596.2|250
1656906000000|2022-07-04 03:40:00|7610.2|7604.2|7610.2|7604.2|7612.2|7606.2|7604.2|7598.2|201
1656906300000|2022-07-04 03:45:00|7609.2|7603.2|7612.2|7606.2|7617.2|7611.2|7609.2|7603.2|182
1656906600000|2022-07-04 03:50:00|7614.2|7608.2|7619.2|7613.2|7622.2|7616.2|7613.2|7607.2|288
1656906900000|2022-07-04 03:55:00|7617.2|7611.2|7618.2|7612.2|7621.2|7615.2|7613.2|7607.2|341
1656907200000|2022-07-04 04:00:00|7627.8|7604.4|7622.7|7599.3|7628.7|7605.3|7622.7|7599.3|1
1656907500000|2022-07-04 04:05:00|7622.5|7599.1|7623.6|7600.2|7625.3|7601.9|7622.3|7598.9|0
1656907800000|2022-07-04 04:10:00|7623.4|7600|7622.1|7598.7|7623.6|7600.2|7621|7597.6|0
1656908100000|2022-07-04 04:15:00|7621.7|7598.3|7622.2|7598.8|7622.3|7598.9|7620.8|7597.4|0
1656908400000|2022-07-04 04:20:00|7622|7598.6|7621.4|7598|7622.2|7598.8|7618.8|7595.4|0
1656908700000|2022-07-04 04:25:00|7621.7|7598.3|7621.4|7598|7623.4|7600|7621.4|7598|0
1656909000000|2022-07-04 04:30:00|7621|7597.6|7618.2|7594.8|7621.8|7598.4|7618.2|7594.8|0
1656909300000|2022-07-04 04:35:00|7618.4|7595|7619.5|7596.1|7620|7596.6|7618.4|7595|0
1656909600000|2022-07-04 04:40:00|7619.6|7596.2|7620.4|7597|7621.5|7598.1|7619.1|7595.7|0
1656909900000|2022-07-04 04:45:00|7620.3|7596.9|7620.9|7597.5|7621.8|7598.4|7620.2|7596.8|0
1656910200000|2022-07-04 04:50:00|7621.3|7597.9|7624.6|7601.2|7624.9|7601.5|7621.3|7597.9|0
1656910500000|2022-07-04 04:55:00|7624.8|7601.4|7625.5|7602.1|7626.2|7602.8|7624.2|7600.8|0
1656910800000|2022-07-04 05:00:00|7613.2|7607.2|7635.2|7629.2|7648.2|7642.2|7613.2|7607.2|1360
1656911100000|2022-07-04 05:05:00|7633.2|7627.2|7634.2|7628.2|7648.2|7642.2|7628.2|7622.2|722
1656911400000|2022-07-04 05:10:00|7635.2|7629.2|7633.2|7627.2|7637.2|7631.2|7628.2|7622.2|479
1656911700000|2022-07-04 05:15:00|7632.2|7626.2|7635.2|7629.2|7638.2|7632.2|7617.2|7611.2|604
1656912000000|2022-07-04 05:20:00|7636.2|7630.2|7646.2|7640.2|7647.2|7641.2|7636.2|7630.2|700
1656912300000|2022-07-04 05:25:00|7647.2|7641.2|7650.2|7644.2|7651.2|7645.2|7642.2|7636.2|556
1656912600000|2022-07-04 05:30:00|7651.2|7645.2|7660.2|7654.2|7665.2|7659.2|7647.2|7641.2|830
1656912900000|2022-07-04 05:35:00|7661.2|7655.2|7652.2|7646.2|7673.2|7667.2|7651.2|7645.2|684
1656913200000|2022-07-04 05:40:00|7651.2|7645.2|7639.2|7633.2|7654.2|7648.2|7639.2|7633.2|365
1656913500000|2022-07-04 05:45:00|7638.2|7632.2|7639.2|7633.2|7649.2|7643.2|7637.2|7631.2|484
1656913800000|2022-07-04 05:50:00|7638.2|7632.2|7634.2|7628.2|7641.2|7635.2|7631.2|7625.2|368
1656914100000|2022-07-04 05:55:00|7635.2|7629.2|7622.2|7616.2|7635.2|7629.2|7617.2|7611.2|553
1656914400000|2022-07-04 06:00:00|7621.2|7615.2|7631.2|7625.2|7631.2|7625.2|7619.2|7613.2|595
1656914700000|2022-07-04 06:05:00|7632.2|7626.2|7619.2|7613.2|7634.2|7628.2|7613.2|7607.2|441
1656915000000|2022-07-04 06:10:00|7618.2|7612.2|7627.2|7621.2|7630.2|7624.2|7616.2|7610.2|554
1656915300000|2022-07-04 06:15:00|7626.2|7620.2|7632.2|7626.2|7634.2|7628.2|7624.2|7618.2|329
1656915600000|2022-07-04 06:20:00|7633.2|7627.2|7620.2|7614.2|7633.2|7627.2|7615.2|7609.2|555
1656915900000|2022-07-04 06:25:00|7621.2|7615.2|7626.2|7620.2|7629.2|7623.2|7620.2|7614.2|381
1656916200000|2022-07-04 06:30:00|7627.2|7621.2|7633.2|7627.2|7639.2|7633.2|7624.2|7618.2|673
1656916500000|2022-07-04 06:35:00|7632.2|7626.2|7642.2|7636.2|7642.2|7636.2|7632.2|7626.2|278
1656916800000|2022-07-04 06:40:00|7643.2|7637.2|7636.2|7630.2|7648.2|7642.2|7635.2|7629.2|342
1656917100000|2022-07-04 06:45:00|7637.2|7631.2|7643.2|7637.2|7649.2|7643.2|7637.2|7631.2|398
1656917400000|2022-07-04 06:50:00|7641.2|7635.2|7639.2|7633.2|7645.2|7639.2|7639.2|7633.2|197
1656917700000|2022-07-04 06:55:00|7638.2|7632.2|7649.2|7643.2|7649.2|7643.2|7637.2|7631.2|369
1656918000000|2022-07-04 07:00:00|7650.2|7644.2|7637.2|7631.2|7656.2|7650.2|7635.2|7629.2|819
1656918300000|2022-07-04 07:05:00|7638.2|7632.2|7631.2|7625.2|7643.2|7637.2|7630.2|7624.2|382
1656918600000|2022-07-04 07:10:00|7630.2|7624.2|7631.2|7625.2|7641.2|7635.2|7629.2|7623.2|437
1656918900000|2022-07-04 07:15:00|7630.2|7624.2|7621.2|7615.2|7630.2|7624.2|7617.2|7611.2|699
1656919200000|2022-07-04 07:20:00|7622.2|7616.2|7625.2|7619.2|7628.2|7622.2|7620.2|7614.2|681
1656919500000|2022-07-04 07:25:00|7624.2|7618.2|7629.2|7623.2|7630.2|7624.2|7622.2|7616.2|363
1656919800000|2022-07-04 07:30:00|7628.2|7622.2|7628.2|7622.2|7633.2|7627.2|7623.2|7617.2|920
1656920100000|2022-07-04 07:35:00|7627.2|7621.2|7631.2|7625.2|7634.2|7628.2|7626.2|7620.2|482
1656920400000|2022-07-04 07:40:00|7630.2|7624.2|7626.2|7620.2|7633.2|7627.2|7624.2|7618.2|869
1656920700000|2022-07-04 07:45:00|7627.2|7621.2|7631.2|7625.2|7633.2|7627.2|7625.2|7619.2|778
1656921000000|2022-07-04 07:50:00|7632.2|7626.2|7632.2|7626.2|7636.2|7630.2|7628.2|7622.2|586
1656921300000|2022-07-04 07:55:00|7633.2|7627.2|7637.2|7631.2|7640.2|7634.2|7632.2|7626.2|1423
1656921600000|2022-07-04 08:00:00|7635.2|7629.2|7631.2|7625.2|7639.2|7633.2|7630.2|7624.2|1425
1656921900000|2022-07-04 08:05:00|7630.2|7624.2|7638.2|7632.2|7639.2|7633.2|7628.2|7622.2|1308
1656922200000|2022-07-04 08:10:00|7640.2|7634.2|7651.2|7645.2|7651.2|7645.2|7637.2|7631.2|1738
1656922500000|2022-07-04 08:15:00|7652.2|7646.2|7651.2|7645.2|7654.2|7648.2|7648.2|7642.2|360
1656922800000|2022-07-04 08:20:00|7652.2|7646.2|7648.2|7642.2|7653.2|7647.2|7646.2|7640.2|363
1656923100000|2022-07-04 08:25:00|7649.2|7643.2|7650.2|7644.2|7653.2|7647.2|7646.2|7640.2|648
1656923400000|2022-07-04 08:30:00|7657.6|7634.2|7656.1|7632.7|7659.3|7635.9|7653.9|7630.5|0
1656923700000|2022-07-04 08:35:00|7656.2|7632.8|7652.3|7628.9|7656.7|7633.3|7651.7|7628.3|0
1656924000000|2022-07-04 08:40:00|7651.9|7628.5|7651.1|7627.7|7653|7629.6|7650.2|7626.8|0
1656924300000|2022-07-04 08:45:00|7651|7627.6|7653|7629.6|7655|7631.6|7650|7626.6|0
1656924600000|2022-07-04 08:50:00|7652.8|7629.4|7654.5|7631.1|7655|7631.6|7651.9|7628.5|0
1656924900000|2022-07-04 08:55:00|7654.3|7630.9|7655|7631.6|7656.5|7633.1|7653.2|7629.8|0
1656925200000|2022-07-04 09:00:00|7654.8|7631.4|7653.2|7629.8|7656.5|7633.1|7652.6|7629.2|0
1656925500000|2022-07-04 09:05:00|7652.8|7629.4|7655.1|7631.7|7655.4|7632|7651|7627.6|0
1656925800000|2022-07-04 09:10:00|7655.2|7631.8|7658.8|7635.4|7659.9|7636.5|7655.1|7631.7|0
1656926100000|2022-07-04 09:15:00|7658.6|7635.2|7651.2|7645.2|7658.6|7648.2|7646.2|7635.2|141
1656926400000|2022-07-04 09:20:00|7653.2|7647.2|7654.2|7648.2|7656.2|7650.2|7653.2|7647.2|16
1656926700000|2022-07-04 09:25:00|7655.2|7649.2|7655.2|7649.2|7656.2|7650.2|7652.2|7646.2|38
1656927000000|2022-07-04 09:30:00|7654.2|7648.2|7680.2|7674.2|7690.2|7684.2|7653.2|7647.2|928
1656927300000|2022-07-04 09:35:00|7681.2|7675.2|7709.2|7703.2|7709.2|7703.2|7678.2|7672.2|541
1656927600000|2022-07-04 09:40:00|7707.2|7701.2|7691.2|7685.2|7708.2|7702.2|7690.2|7684.2|483
1656927900000|2022-07-04 09:45:00|7692.2|7686.2|7685.2|7679.2|7693.2|7687.2|7684.2|7678.2|208
1656928200000|2022-07-04 09:50:00|7684.2|7678.2|7693.2|7687.2|7697.2|7691.2|7684.2|7678.2|125
1656928500000|2022-07-04 09:55:00|7695.2|7689.2|7693.2|7687.2|7698.2|7692.2|7690.2|7684.2|84
1656928800000|2022-07-04 10:00:00|7692.7|7686.7|7683.7|7677.7|7693.7|7687.7|7680.7|7674.7|125
1656929100000|2022-07-04 10:05:00|7682.7|7676.7|7680.7|7674.7|7682.7|7676.7|7680.2|7674.2|69
1656929400000|2022-07-04 10:10:00|7681.7|7675.7|7680.7|7674.7|7681.7|7675.7|7679.2|7673.2|72
1656929700000|2022-07-04 10:15:00|7681.2|7675.2|7682.2|7676.2|7685.7|7679.7|7680.7|7674.7|106
1656930000000|2022-07-04 10:20:00|7682.7|7676.7|7681.7|7675.7|7682.7|7676.7|7679.7|7673.7|41
1656930300000|2022-07-04 10:25:00|7682.2|7676.2|7682.7|7676.7|7683.7|7677.7|7680.7|7674.7|48
1656930600000|2022-07-04 10:30:00|7683.2|7677.2|7687.7|7681.7|7689.7|7683.7|7681.7|7675.7|156
1656930900000|2022-07-04 10:35:00|7687.2|7681.2|7685.7|7679.7|7688.2|7682.2|7685.7|7679.7|197
1656931200000|2022-07-04 10:40:00|7686.2|7680.2|7690.7|7684.7|7690.7|7684.7|7685.7|7679.7|127
1656931500000|2022-07-04 10:45:00|7689.7|7683.7|7695.7|7689.7|7695.7|7689.7|7689.7|7683.7|173
1656931800000|2022-07-04 10:50:00|7696.2|7690.2|7698.7|7692.7|7699.7|7693.7|7695.7|7689.7|258
1656932100000|2022-07-04 10:55:00|7699.7|7693.7|7700.7|7694.7|7701.7|7695.7|7698.7|7692.7|79
1656932400000|2022-07-04 11:00:00|7701.2|7695.2|7697.7|7691.7|7701.7|7695.7|7697.7|7691.7|114
1656932700000|2022-07-04 11:05:00|7698.2|7692.2|7696.7|7690.7|7698.7|7692.7|7695.7|7689.7|84
1656933000000|2022-07-04 11:10:00|7697.7|7691.7|7690.7|7684.7|7697.7|7691.7|7690.7|7684.7|50
1656933300000|2022-07-04 11:15:00|7691.2|7685.2|7685.7|7679.7|7691.2|7685.2|7684.7|7678.7|26
1656933600000|2022-07-04 11:20:00|7685.2|7679.2|7680.7|7674.7|7685.2|7679.2|7680.7|7674.7|49
1656933900000|2022-07-04 11:25:00|7681.2|7675.2|7686.2|7680.2|7687.7|7681.7|7680.2|7674.2|12
1656934200000|2022-07-04 11:30:00|7685.7|7679.7|7686.2|7680.2|7687.7|7681.7|7684.2|7678.2|12
1656934500000|2022-07-04 11:35:00|7686.7|7680.7|7687.2|7681.2|7688.7|7682.7|7685.2|7679.2|14
1656934800000|2022-07-04 11:40:00|7687.7|7681.7|7688.7|7682.7|7691.7|7685.7|7687.7|7681.7|14
1656935100000|2022-07-04 11:45:00|7687.7|7681.7|7685.2|7679.2|7690.2|7684.2|7684.7|7678.7|98
1656935400000|2022-07-04 11:50:00|7685.7|7679.7|7681.7|7675.7|7685.7|7679.7|7681.7|7675.7|35
1656935700000|2022-07-04 11:55:00|7682.2|7676.2|7683.7|7677.7|7685.2|7679.2|7680.7|7674.7|35
1656936000000|2022-07-04 12:00:00|7683.2|7677.2|7681.7|7675.7|7684.2|7678.2|7680.7|7674.7|133
1656936300000|2022-07-04 12:05:00|7680.7|7674.7|7683.2|7677.2|7685.7|7679.7|7679.7|7673.7|47
1656936600000|2022-07-04 12:10:00|7682.7|7676.7|7681.7|7675.7|7683.7|7677.7|7679.7|7673.7|32
1656936900000|2022-07-04 12:15:00|7682.2|7676.2|7683.2|7677.2|7685.2|7679.2|7680.7|7674.7|13
1656937200000|2022-07-04 12:20:00|7682.7|7676.7|7687.2|7681.2|7687.2|7681.2|7682.7|7676.7|14
1656937500000|2022-07-04 12:25:00|7686.7|7680.7|7687.2|7681.2|7687.7|7681.7|7684.2|7678.2|10
1656937800000|2022-07-04 12:30:00|7687.7|7681.7|7688.2|7682.2|7688.2|7682.2|7685.7|7679.7|9
1656938100000|2022-07-04 12:35:00|7688.7|7682.7|7686.7|7680.7|7690.2|7684.2|7686.2|7680.2|26
1656938400000|2022-07-04 12:40:00|7687.2|7681.2|7689.2|7683.2|7690.7|7684.7|7686.7|7680.7|31
1656938700000|2022-07-04 12:45:00|7689.7|7683.7|7690.7|7684.7|7691.7|7685.7|7689.7|7683.7|33
1656939000000|2022-07-04 12:50:00|7691.2|7685.2|7691.7|7685.7|7691.7|7685.7|7689.7|7683.7|38
1656939300000|2022-07-04 12:55:00|7691.2|7685.2|7691.7|7685.7|7692.7|7686.7|7690.7|7684.7|59
1656939600000|2022-07-04 13:00:00|7691.2|7685.2|7689.7|7683.7|7692.7|7686.7|7687.7|7681.7|27
1656939900000|2022-07-04 13:05:00|7688.7|7682.7|7691.7|7685.7|7692.7|7686.7|7688.2|7682.2|28
1656940200000|2022-07-04 13:10:00|7692.2|7686.2|7694.2|7688.2|7694.7|7688.7|7690.7|7684.7|8
1656940500000|2022-07-04 13:15:00|7693.7|7687.7|7692.2|7686.2|7693.7|7687.7|7691.7|7685.7|7
1656940800000|2022-07-04 13:20:00|7692.7|7686.7|7688.2|7682.2|7692.7|7686.7|7685.2|7679.2|48
1656941100000|2022-07-04 13:25:00|7687.7|7681.7|7688.7|7682.7|7689.2|7683.2|7687.7|7681.7|9
1656941400000|2022-07-04 13:30:00|7689.2|7683.2|7677.7|7671.7|7690.7|7684.7|7673.7|7667.7|201
1656941700000|2022-07-04 13:35:00|7677.2|7671.2|7678.7|7672.7|7682.7|7676.7|7675.7|7669.7|108
1656942000000|2022-07-04 13:40:00|7679.2|7673.2|7677.7|7671.7|7680.7|7674.7|7676.7|7670.7|50
1656942300000|2022-07-04 13:45:00|7678.2|7672.2|7671.7|7665.7|7681.2|7675.2|7671.7|7665.7|359
1656942600000|2022-07-04 13:50:00|7672.2|7666.2|7671.7|7665.7|7673.7|7667.7|7668.7|7662.7|225
1656942900000|2022-07-04 13:55:00|7672.2|7666.2|7673.7|7667.7|7674.7|7668.7|7669.7|7663.7|114
1656943200000|2022-07-04 14:00:00|7670.7|7664.7|7681.2|7675.2|7685.2|7679.2|7670.7|7664.7|241
1656943500000|2022-07-04 14:05:00|7681.7|7675.7|7675.2|7669.2|7681.7|7675.7|7674.2|7668.2|11
1656943800000|2022-07-04 14:10:00|7674.7|7668.7|7675.7|7669.7|7677.7|7671.7|7673.7|7667.7|77
1656944100000|2022-07-04 14:15:00|7675.2|7669.2|7678.7|7672.7|7681.7|7675.7|7675.2|7669.2|122
1656944400000|2022-07-04 14:20:00|7678.2|7672.2|7680.7|7674.7|7682.7|7676.7|7676.2|7670.2|100
1656944700000|2022-07-04 14:25:00|7680.2|7674.2|7679.7|7673.7|7681.2|7675.2|7678.2|7672.2|28
1656945000000|2022-07-04 14:30:00|7679.2|7673.2|7679.2|7673.2|7680.7|7674.7|7676.2|7670.2|24
1656945300000|2022-07-04 14:35:00|7679.7|7673.7|7678.2|7672.2|7680.7|7674.7|7674.7|7668.7|28
1656945600000|2022-07-04 14:40:00|7678.7|7672.7|7680.7|7674.7|7681.2|7675.2|7673.7|7667.7|58
1656945900000|2022-07-04 14:45:00|7680.2|7674.2|7675.7|7669.7|7681.2|7675.2|7675.7|7669.7|70
1656946200000|2022-07-04 14:50:00|7675.2|7669.2|7679.2|7673.2|7680.7|7674.7|7674.7|7668.7|61
1656946500000|2022-07-04 14:55:00|7679.7|7673.7|7679.2|7673.2|7680.7|7674.7|7678.2|7672.2|13
1656946800000|2022-07-04 15:00:00|7679.7|7673.7|7685.2|7679.2|7685.7|7679.7|7678.7|7672.7|68
1656947100000|2022-07-04 15:05:00|7685.7|7679.7|7686.7|7680.7|7687.7|7681.7|7684.7|7678.7|25
1656947400000|2022-07-04 15:10:00|7686.2|7680.2|7685.7|7679.7|7686.7|7680.7|7683.7|7677.7|21
1656947700000|2022-07-04 15:15:00|7686.2|7680.2|7689.7|7683.7|7691.7|7685.7|7685.2|7679.2|37
1656948000000|2022-07-04 15:20:00|7690.2|7684.2|7686.7|7680.7|7692.2|7686.2|7686.7|7680.7|94
1656948300000|2022-07-04 15:25:00|7687.2|7681.2|7682.2|7676.2|7687.7|7681.7|7681.7|7675.7|136
1656948600000|2022-07-04 15:30:00|7681.7|7675.7|7682.7|7676.7|7684.2|7678.2|7681.7|7675.7|69
1656948900000|2022-07-04 15:35:00|7683.2|7677.2|7686.7|7680.7|7686.7|7680.7|7680.7|7674.7|86
1656949200000|2022-07-04 15:40:00|7687.2|7681.2|7692.7|7686.7|7693.7|7687.7|7686.7|7680.7|87
1656949500000|2022-07-04 15:45:00|7691.7|7685.7|7690.7|7684.7|7692.2|7686.2|7690.7|7684.7|16
1656949800000|2022-07-04 15:50:00|7691.2|7685.2|7691.2|7685.2|7691.7|7685.7|7689.7|7683.7|21
1656950100000|2022-07-04 15:55:00|7691.7|7685.7|7693.2|7687.2|7693.7|7687.7|7689.7|7683.7|56
1656950400000|2022-07-04 16:00:00|7691.2|7685.2|7686.2|7680.2|7691.2|7685.2|7684.2|7678.2|114
1656950700000|2022-07-04 16:05:00|7684.2|7678.2|7686.2|7680.2|7686.2|7680.2|7684.2|7678.2|79
1656951000000|2022-07-04 16:10:00|7685.2|7679.2|7689.2|7683.2|7689.2|7683.2|7684.2|7678.2|58
1656951300000|2022-07-04 16:15:00|7690.2|7684.2|7688.2|7682.2|7691.2|7685.2|7687.2|7681.2|45
1656951600000|2022-07-04 16:20:00|7689.2|7683.2|7687.2|7681.2|7689.2|7683.2|7685.2|7679.2|23
1656951900000|2022-07-04 16:25:00|7686.2|7680.2|7696.2|7690.2|7696.2|7690.2|7685.2|7679.2|40
1656952200000|2022-07-04 16:30:00|7695.2|7689.2|7690.2|7684.2|7695.2|7689.2|7689.2|7683.2|21
1656952500000|2022-07-04 16:35:00|7692.2|7686.2|7691.2|7685.2|7693.2|7687.2|7690.2|7684.2|8
1656952800000|2022-07-04 16:40:00|7692.2|7686.2|7692.2|7686.2|7694.2|7688.2|7690.2|7684.2|11
1656953100000|2022-07-04 16:45:00|7693.2|7687.2|7701.2|7695.2|7701.2|7695.2|7692.2|7686.2|106
1656953400000|2022-07-04 16:50:00|7700.2|7694.2|7708.2|7702.2|7708.2|7702.2|7700.2|7694.2|105
1656953700000|2022-07-04 16:55:00|7709.2|7703.2|7706.2|7700.2|7711.2|7705.2|7701.2|7695.2|208
1656954000000|2022-07-04 17:00:00|7705.2|7699.2|7699.2|7693.2|7705.2|7699.2|7699.2|7693.2|11
1656954300000|2022-07-04 17:05:00|7698.2|7692.2|7700.2|7694.2|7700.2|7694.2|7698.2|7692.2|3
1656954600000|2022-07-04 17:10:00|7701.2|7695.2|7709.2|7703.2|7709.2|7703.2|7701.2|7695.2|100
1656954900000|2022-07-04 17:15:00|7705.2|7699.2|7705.2|7699.2|7705.2|7699.2|7705.2|7699.2|1
1656955200000|2022-07-04 17:20:00|7702.2|7696.2|7703.2|7697.2|7703.2|7697.2|7702.2|7696.2|3
1656955500000|2022-07-04 17:25:00|7704.2|7698.2|7704.2|7698.2|7704.2|7698.2|7704.2|7698.2|2
1656955800000|2022-07-04 17:30:00|7701.2|7695.2|7701.2|7695.2|7701.2|7695.2|7701.2|7695.2|2
1656956400000|2022-07-04 17:40:00|7700.2|7694.2|7700.2|7694.2|7700.2|7694.2|7700.2|7694.2|1
1656956700000|2022-07-04 17:45:00|7701.2|7695.2|7701.2|7695.2|7701.2|7695.2|7701.2|7695.2|2
1656957000000|2022-07-04 17:50:00|7700.2|7694.2|7702.2|7696.2|7702.2|7696.2|7700.2|7694.2|4
1656957900000|2022-07-04 18:05:00|7700.2|7694.2|7701.2|7695.2|7701.2|7695.2|7700.2|7694.2|4
1656958200000|2022-07-04 18:10:00|7700.2|7694.2|7700.2|7694.2|7700.2|7694.2|7700.2|7694.2|2
1656958500000|2022-07-04 18:15:00|7699.2|7693.2|7699.2|7693.2|7699.2|7693.2|7699.2|7693.2|5
1656958800000|2022-07-04 18:20:00|7700.2|7694.2|7699.2|7693.2|7700.2|7694.2|7699.2|7693.2|3
1656959100000|2022-07-04 18:25:00|||||||||1
1656960300000|2022-07-04 18:45:00|7700.2|7694.2|7700.2|7694.2|7701.2|7695.2|7700.2|7694.2|6
1656960600000|2022-07-04 18:50:00|7702.2|7696.2|7702.2|7696.2|7702.2|7696.2|7702.2|7696.2|3
1656960900000|2022-07-04 18:55:00|7704.2|7698.2|7711.9|7688.5|7711.9|7698.2|7699.2|7688.5|10
1656961800000|2022-07-04 19:10:00|7712.1|7688.7|7713.6|7690.2|7713.6|7690.2|7712.1|7688.7|0
1656962400000|2022-07-04 19:20:00|7713.3|7689.9|7713.3|7689.9|7713.3|7689.9|7713.3|7689.9|0
1656962700000|2022-07-04 19:25:00|7713.5|7690.1|7715|7691.6|7715|7691.6|7713.3|7689.9|0
1656963000000|2022-07-04 19:30:00|7714.9|7691.5|7712.5|7689.1|7714.9|7691.5|7712.5|7689.1|0
1656963300000|2022-07-04 19:35:00|7712.6|7689.2|7713.3|7689.9|7713.3|7689.9|7711.7|7688.3|0
1656963600000|2022-07-04 19:40:00|7713.6|7690.2|7712.5|7689.1|7715|7691.6|7711.7|7688.3|0
1656963900000|2022-07-04 19:45:00|7712.6|7689.2|7713.3|7689.9|7713.3|7689.9|7712.6|7689.2|0
1656964200000|2022-07-04 19:50:00|7713.1|7689.7|7711.7|7688.3|7713.3|7689.9|7711.7|7688.3|0
1656964500000|2022-07-04 19:55:00|7711.8|7688.4|7715|7691.6|7715|7691.6|7711.7|7688.3|0
1656964800000|2022-07-04 20:00:00|7713.2|7689.8|7713|7689.6|7713.2|7689.8|7713|7689.6|0
1656966900000|2022-07-04 20:35:00|7713.2|7689.8|7713.2|7689.8|7713.2|7689.8|7713.2|7689.8|0
1656968100000|2022-07-04 20:55:00|7715|7691.6|7715.2|7691.8|7715.2|7691.8|7715|7691.6|0
1656968400000|2022-07-04 21:00:00|7715|7691.6|7715|7691.6|7715|7691.6|7715|7691.6|0
1656968700000|2022-07-04 21:05:00|7715.2|7691.8|7715.2|7691.8|7715.2|7691.8|7715.2|7691.8|0
1656970200000|2022-07-04 21:30:00|7716.1|7692.7|7716.1|7692.7|7716.1|7692.7|7716.1|7692.7|0
1656972000000|2022-07-04 22:00:00|7717.3|7693.9|7725.3|7701.9|7725.7|7702.3|7714.1|7690.7|0
1656972300000|2022-07-04 22:05:00|7725.5|7702.1|7728.2|7704.8|7729.4|7706|7724.9|7701.5|0
1656972600000|2022-07-04 22:10:00|7728.5|7705.1|7731.4|7708|7732.7|7709.3|7727.8|7704.4|0
1656972900000|2022-07-04 22:15:00|7731.1|7707.7|7732.7|7709.3|7732.7|7709.3|7731|7707.6|0
1656973200000|2022-07-04 22:20:00|7732.9|7709.5|7732.7|7709.3|7735.1|7711.7|7731.4|7708|0
1656973500000|2022-07-04 22:25:00|7733|7709.6|7731.8|7708.4|7733.1|7709.7|7731.4|7708|0
1656973800000|2022-07-04 22:30:00|7731.5|7708.1|7735.1|7711.7|7738|7714.6|7731.4|7708|0
1656974100000|2022-07-04 22:35:00|7734.7|7711.3|7735.5|7712.1|7735.9|7712.5|7732.3|7708.9|0
1656974400000|2022-07-04 22:40:00|7735.7|7712.3|7742.7|7719.3|7742.7|7719.3|7735.4|7712|0
1656974700000|2022-07-04 22:45:00|7742.5|7719.1|7742|7718.6|7743.5|7720.1|7739.4|7716|0
1656975000000|2022-07-04 22:50:00|7741.9|7718.5|7743.9|7720.5|7743.9|7720.5|7740.6|7717.2|0
1656975300000|2022-07-04 22:55:00|7744.1|7720.7|7746.7|7723.3|7749|7725.6|7743.7|7720.3|0
1656975600000|2022-07-04 23:00:00|7746.9|7723.5|7758.1|7734.7|7758.7|7735.3|7746.9|7723.5|0
1656975900000|2022-07-04 23:05:00|7757.9|7734.5|7775|7751.6|7784.7|7761.3|7757.9|7734.5|0
1656976200000|2022-07-04 23:10:00|7776.4|7753|7776.6|7753.2|7777|7753.6|7773.5|7750.1|0
1656976500000|2022-07-04 23:15:00|7776.4|7753|7776.2|7752.8|7777.7|7754.3|7772.1|7748.7|0
1656976800000|2022-07-04 23:20:00|7776.1|7752.7|7777.7|7754.3|7780.3|7756.9|7775.4|7752|0
1656977100000|2022-07-04 23:25:00|7778.1|7754.7|7772.8|7749.4|7778.9|7755.5|7770.6|7747.2|0
1656977400000|2022-07-04 23:30:00|7772.6|7749.2|7771.6|7748.2|7774.4|7751|7771.2|7747.8|0
1656977700000|2022-07-04 23:35:00|7772|7748.6|7774.3|7750.9|7775.1|7751.7|7771.2|7747.8|0
1656978000000|2022-07-04 23:40:00|7774.1|7750.7|7771.6|7748.2|7776.3|7752.9|7771.4|7748|0
1656978300000|2022-07-04 23:45:00|7770.5|7747.1|7768.9|7745.5|7770.6|7747.2|7766.1|7742.7|0
1656978600000|2022-07-04 23:50:00|7769.1|7745.7|7768.9|7745.5|7770|7746.6|7765.7|7742.3|0
1656978900000|2022-07-04 23:55:00|7768.8|7745.4|7768.9|7745.5|7769.6|7746.2|7767.1|7743.7|0
1656979200000|2022-07-05 00:00:00|7769.1|7745.7|7765.1|7741.7|7769.1|7745.7|7763.7|7740.3|0
1656979500000|2022-07-05 00:05:00|7764.9|7741.5|7768.2|7744.8|7770.2|7746.8|7764.9|7741.5|0
1656979800000|2022-07-05 00:10:00|7768|7744.6|7769.8|7746.4|7773.5|7750.1|7767.6|7744.2|0
1656980100000|2022-07-05 00:15:00|7769.4|7746|7771.4|7748|7772.5|7749.1|7767.2|7743.8|0
1656980400000|2022-07-05 00:20:00|7771.6|7748.2|7765.9|7742.5|7772.2|7748.8|7765.7|7742.3|0
1656980700000|2022-07-05 00:25:00|7766.1|7742.7|7766.5|7743.1|7768.3|7744.9|7764.9|7741.5|0
1656981000000|2022-07-05 00:30:00|7766.7|7743.3|7767.2|7743.8|7768.5|7745.1|7766.1|7742.7|0
1656981300000|2022-07-05 00:35:00|7767.4|7744|7766.9|7743.5|7769.3|7745.9|7765.4|7742|0
1656981600000|2022-07-05 00:40:00|7766.7|7743.3|7768.9|7745.5|7769.3|7745.9|7765.9|7742.5|0
1656981900000|2022-07-05 00:45:00|7769.3|7745.9|7754.7|7731.3|7769.4|7746|7754.5|7731.1|0
1656982200000|2022-07-05 00:50:00|7754.9|7731.5|7751.2|7727.8|7758.2|7734.8|7750.2|7726.8|0
1656982500000|2022-07-05 00:55:00|7751.3|7727.9|7749.5|7726.1|7751.9|7728.5|7748.8|7725.4|0
1656982800000|2022-07-05 01:00:00|7749.3|7725.9|7746.6|7723.2|7752.8|7729.4|7746|7722.6|0
1656983100000|2022-07-05 01:05:00|7746.2|7722.8|7748|7724.6|7758.2|7734.8|7745.5|7722.1|0
1656983400000|2022-07-05 01:10:00|7747.9|7724.5|7745.3|7721.9|7748|7724.6|7744.5|7721.1|0
1656983700000|2022-07-05 01:15:00|7746|7722.6|7738.2|7732.2|7766.2|7760.2|7730.2|7722.4|2496
1656984000000|2022-07-05 01:20:00|7737.2|7731.2|7740.2|7734.2|7743.2|7737.2|7733.2|7727.2|973
1656984300000|2022-07-05 01:25:00|7739.2|7733.2|7747.2|7741.2|7756.2|7750.2|7734.2|7728.2|772
1656984600000|2022-07-05 01:30:00|7743.2|7737.2|7750.2|7744.2|7772.2|7766.2|7729.2|7723.2|3751
1656984900000|2022-07-05 01:35:00|7751.2|7745.2|7771.2|7765.2|7786.2|7780.2|7733.2|7727.2|2301
1656985200000|2022-07-05 01:40:00|7770.2|7764.2|7767.2|7761.2|7791.2|7785.2|7752.2|7746.2|2095
1656985500000|2022-07-05 01:45:00|7768.2|7762.2|7744.2|7738.2|7780.2|7774.2|7742.2|7736.2|1443
1656985800000|2022-07-05 01:50:00|7745.2|7739.2|7732.2|7726.2|7752.2|7746.2|7727.2|7721.2|1414
1656986100000|2022-07-05 01:55:00|7731.2|7725.2|7739.2|7733.2|7752.2|7746.2|7727.2|7721.2|1005
1656986400000|2022-07-05 02:00:00|7738.2|7732.2|7731.2|7725.2|7755.2|7749.2|7726.2|7720.2|1139
1656986700000|2022-07-05 02:05:00|7729.2|7723.2|7726.2|7720.2|7731.2|7725.2|7712.2|7706.2|1110
1656987000000|2022-07-05 02:10:00|7725.2|7719.2|7720.2|7714.2|7736.2|7730.2|7719.2|7713.2|878
1656987300000|2022-07-05 02:15:00|7718.2|7712.2|7723.2|7717.2|7735.2|7729.2|7714.2|7708.2|1218
1656987600000|2022-07-05 02:20:00|7724.2|7718.2|7721.2|7715.2|7727.2|7721.2|7713.2|7707.2|639
1656987900000|2022-07-05 02:25:00|7722.2|7716.2|7706.2|7700.2|7726.2|7720.2|7703.2|7697.2|661
1656988200000|2022-07-05 02:30:00|7705.2|7699.2|7676.2|7670.2|7707.2|7701.2|7674.2|7668.2|1233
1656988500000|2022-07-05 02:35:00|7675.2|7669.2|7668.2|7662.2|7682.2|7676.2|7666.2|7660.2|1611
1656988800000|2022-07-05 02:40:00|7667.2|7661.2|7670.2|7664.2|7680.2|7674.2|7662.2|7656.2|871
1656989100000|2022-07-05 02:45:00|7671.2|7665.2|7653.2|7647.2|7678.2|7672.2|7651.2|7645.2|1168
1656989400000|2022-07-05 02:50:00|7654.2|7648.2|7656.9|7650.9|7667.2|7661.2|7652.2|7646.2|910
1656989700000|2022-07-05 02:55:00|7655.9|7649.9|7650.9|7644.9|7657.9|7651.9|7645.9|7639.9|881
1656990000000|2022-07-05 03:00:00|7651.9|7645.9|7651.9|7645.9|7659.9|7653.9|7649.9|7643.9|626
1656990300000|2022-07-05 03:05:00|7650.9|7644.9|7633.9|7627.9|7650.9|7644.9|7630.9|7624.9|1033
1656990600000|2022-07-05 03:10:00|7632.9|7626.9|7628.9|7622.9|7640.9|7634.9|7618.9|7612.9|1757
1656990900000|2022-07-05 03:15:00|7627.9|7621.9|7650.9|7644.9|7651.9|7645.9|7619.9|7613.9|1381
1656991200000|2022-07-05 03:20:00|7651.9|7645.9|7655.9|7649.9|7662.9|7656.9|7648.9|7642.9|911
1656991500000|2022-07-05 03:25:00|7654.9|7648.9|7658.9|7652.9|7660.9|7654.9|7650.9|7644.9|487
1656991800000|2022-07-05 03:30:00|7656.9|7650.9|7656.9|7650.9|7660.9|7654.9|7645.9|7639.9|477
1656992100000|2022-07-05 03:35:00|7657.9|7651.9|7670.9|7664.9|7676.9|7670.9|7657.9|7651.9|620
1656992400000|2022-07-05 03:40:00|7669.9|7663.9|7671.9|7665.9|7678.9|7672.9|7667.9|7661.9|417
1656992700000|2022-07-05 03:45:00|7672.9|7666.9|7678.9|7672.9|7680.9|7674.9|7668.9|7662.9|594
1656993000000|2022-07-05 03:50:00|7677.9|7671.9|7668.9|7662.9|7680.9|7674.9|7667.9|7661.9|645
1656993300000|2022-07-05 03:55:00|7669.9|7663.9|7666.9|7660.9|7673.9|7667.9|7665.9|7659.9|431
1656993600000|2022-07-05 04:00:00|7677|7653.6|7673.6|7650.2|7677.7|7654.3|7671.8|7648.4|0
1656993900000|2022-07-05 04:05:00|7673.2|7649.8|7673.9|7650.5|7674.5|7651.1|7671.9|7648.5|0
1656994200000|2022-07-05 04:10:00|7674.3|7650.9|7676.3|7652.9|7677.2|7653.8|7673.6|7650.2|0
1656994500000|2022-07-05 04:15:00|7676.7|7653.3|7676.5|7653.1|7678|7654.6|7675.6|7652.2|0
1656994800000|2022-07-05 04:20:00|7676.7|7653.3|7674.8|7651.4|7677.2|7653.8|7674.7|7651.3|0
1656995100000|2022-07-05 04:25:00|7675|7651.6|7678.5|7655.1|7678.7|7655.3|7675|7651.6|0
1656995400000|2022-07-05 04:30:00|7678.7|7655.3|7681.1|7657.7|7681.9|7658.5|7678|7654.6|0
1656995700000|2022-07-05 04:35:00|7681.3|7657.9|7680.4|7657|7682.3|7658.9|7680.1|7656.7|0
1656996000000|2022-07-05 04:40:00|7680.2|7656.8|7681.3|7657.9|7681.9|7658.5|7679.3|7655.9|0
1656996300000|2022-07-05 04:45:00|7681.5|7658.1|7680.6|7657.2|7682.7|7659.3|7679.1|7655.7|0
1656996600000|2022-07-05 04:50:00|7680.4|7657|7680.2|7656.8|7681.5|7658.1|7679.5|7656.1|0
1656996900000|2022-07-05 04:55:00|7680.6|7657.2|7681.7|7658.3|7682.2|7658.8|7680.6|7657.2|0
1656997200000|2022-07-05 05:00:00|7682.6|7659.2|7672.9|7666.9|7689.9|7683.9|7667.9|7659|1701
1656997500000|2022-07-05 05:05:00|7671.9|7665.9|7671.9|7665.9|7674.9|7668.9|7659.9|7653.9|466
1656997800000|2022-07-05 05:10:00|7670.9|7664.9|7659.9|7653.9|7674.9|7668.9|7658.9|7652.9|332
1656998100000|2022-07-05 05:15:00|7660.9|7654.9|7648.9|7642.9|7662.9|7656.9|7647.9|7641.9|414
1656998400000|2022-07-05 05:20:00|7647.9|7641.9|7633.9|7627.9|7648.9|7642.9|7629.9|7623.9|702
1656998700000|2022-07-05 05:25:00|7634.9|7628.9|7643.9|7637.9|7644.9|7638.9|7627.9|7621.9|793
1656999000000|2022-07-05 05:30:00|7644.9|7638.9|7635.9|7629.9|7644.9|7638.9|7633.9|7627.9|364
1656999300000|2022-07-05 05:35:00|7634.9|7628.9|7625.9|7619.9|7643.9|7637.9|7625.9|7619.9|410
1656999600000|2022-07-05 05:40:00|7626.9|7620.9|7626.9|7620.9|7628.9|7622.9|7614.9|7608.9|639
1656999900000|2022-07-05 05:45:00|7625.9|7619.9|7632.9|7626.9|7639.9|7633.9|7623.9|7617.9|479
1657000200000|2022-07-05 05:50:00|7630.9|7624.9|7619.9|7613.9|7632.9|7626.9|7613.9|7607.9|495
1657000500000|2022-07-05 05:55:00|7618.9|7612.9|7619.9|7613.9|7626.9|7620.9|7613.9|7607.9|423
1657000800000|2022-07-05 06:00:00|7620.9|7614.9|7618.9|7612.9|7624.9|7618.9|7603.9|7597.9|1130
1657001100000|2022-07-05 06:05:00|7616.9|7610.9|7628.9|7622.9|7635.9|7629.9|7614.9|7608.9|620
1657001400000|2022-07-05 06:10:00|7629.9|7623.9|7628.9|7622.9|7631.9|7625.9|7622.9|7616.9|441
1657001700000|2022-07-05 06:15:00|7630.9|7624.9|7630.9|7624.9|7634.9|7628.9|7625.9|7619.9|628
1657002000000|2022-07-05 06:20:00|7629.9|7623.9|7621.9|7615.9|7629.9|7623.9|7619.9|7613.9|486
1657002300000|2022-07-05 06:25:00|7620.9|7614.9|7641.9|7635.9|7641.9|7635.9|7619.9|7613.9|1053
1657002600000|2022-07-05 06:30:00|7640.9|7634.9|7649.9|7643.9|7653.9|7647.9|7637.9|7631.9|588
1657002900000|2022-07-05 06:35:00|7650.9|7644.9|7645.9|7639.9|7654.9|7648.9|7644.9|7638.9|563
1657003200000|2022-07-05 06:40:00|7646.9|7640.9|7652.9|7646.9|7652.9|7646.9|7642.9|7636.9|615
1657003500000|2022-07-05 06:45:00|7653.9|7647.9|7658.9|7652.9|7659.9|7653.9|7650.9|7644.9|440
1657003800000|2022-07-05 06:50:00|7659.9|7653.9|7650.9|7644.9|7659.9|7653.9|7649.9|7643.9|350
1657004100000|2022-07-05 06:55:00|7651.9|7645.9|7654.9|7648.9|7661.9|7655.9|7651.9|7645.9|466
1657004400000|2022-07-05 07:00:00|7653.9|7647.9|7649.9|7643.9|7655.9|7649.9|7645.9|7639.9|713
1657004700000|2022-07-05 07:05:00|7648.9|7642.9|7645.9|7639.9|7652.9|7646.9|7644.9|7638.9|741
1657005000000|2022-07-05 07:10:00|7646.9|7640.9|7644.9|7638.9|7648.9|7642.9|7639.9|7633.9|500
1657005300000|2022-07-05 07:15:00|7645.9|7639.9|7649.9|7643.9|7649.9|7643.9|7640.9|7634.9|750
1657005600000|2022-07-05 07:20:00|7650.9|7644.9|7646.9|7640.9|7653.9|7647.9|7640.9|7634.9|387
1657005900000|2022-07-05 07:25:00|7647.9|7641.9|7643.9|7637.9|7649.9|7643.9|7643.9|7637.9|371
1657006200000|2022-07-05 07:30:00|7645.9|7639.9|7640.9|7634.9|7645.9|7639.9|7638.9|7632.9|367
1657006500000|2022-07-05 07:35:00|7641.9|7635.9|7633.9|7627.9|7641.9|7635.9|7632.9|7626.9|472
1657006800000|2022-07-05 07:40:00|7632.9|7626.9|7639.9|7633.9|7641.9|7635.9|7632.9|7626.9|464
1657007100000|2022-07-05 07:45:00|7640.9|7634.9|7637.9|7631.9|7642.9|7636.9|7637.9|7631.9|518
1657007400000|2022-07-05 07:50:00|7638.9|7632.9|7638.9|7632.9|7640.9|7634.9|7635.9|7629.9|769
1657007700000|2022-07-05 07:55:00|7639.9|7633.9|7631.9|7625.9|7641.9|7635.9|7629.9|7623.9|1126
1657008000000|2022-07-05 08:00:00|7626.3|7620.3|7624.3|7618.3|7632.3|7626.3|7619.3|7613.3|1245
1657008300000|2022-07-05 08:05:00|7625.3|7619.3|7619.3|7613.3|7628.3|7622.3|7618.3|7612.3|1637
1657008600000|2022-07-05 08:10:00|7621.3|7615.3|7608.3|7602.3|7621.3|7615.3|7606.3|7600.3|1125
1657008900000|2022-07-05 08:15:00|7607.3|7601.3|7606.3|7600.3|7607.3|7601.3|7602.3|7596.3|798
1657009200000|2022-07-05 08:20:00|7605.3|7599.3|7598.3|7592.3|7609.3|7603.3|7593.3|7587.3|1076
1657009500000|2022-07-05 08:25:00|7597.3|7591.3|7581.3|7575.3|7599.3|7593.3|7580.3|7574.3|1061
1657009800000|2022-07-05 08:30:00|7592.2|7568.8|7592.9|7569.5|7596.8|7573.4|7587.8|7564.4|0
1657010100000|2022-07-05 08:35:00|7593|7569.6|7586.2|7562.8|7593.1|7569.7|7583.8|7560.4|0
1657010400000|2022-07-05 08:40:00|7586.5|7563.1|7584.6|7561.2|7587.8|7564.4|7579.8|7556.4|0
1657010700000|2022-07-05 08:45:00|7584.7|7561.3|7575.6|7552.2|7584.9|7561.5|7573.4|7550|0
1657011000000|2022-07-05 08:50:00|7576|7552.6|7575.7|7552.3|7579.9|7556.5|7573.8|7550.4|0
1657011300000|2022-07-05 08:55:00|7575.5|7552.1|7574.9|7551.5|7577.9|7554.5|7573.8|7550.4|0
1657011600000|2022-07-05 09:00:00|7575.3|7551.9|7578.4|7555|7579.4|7556|7573.1|7549.7|0
1657011900000|2022-07-05 09:05:00|7578.8|7555.4|7571.1|7547.7|7579.4|7556|7570.4|7547|0
1657012200000|2022-07-05 09:10:00|7571.3|7547.9|7577.7|7554.3|7578.4|7555|7567.6|7544.2|0
1657012500000|2022-07-05 09:15:00|7577.3|7553.9|7581.3|7575.3|7589.3|7583.3|7567.3|7553.9|250
1657012800000|2022-07-05 09:20:00|7580.3|7574.3|7583.3|7577.3|7583.3|7577.3|7577.3|7571.3|130
1657013100000|2022-07-05 09:25:00|7582.3|7576.3|7580.3|7574.3|7586.3|7580.3|7580.3|7574.3|112
1657013400000|2022-07-05 09:30:00|7578.3|7572.3|7572.3|7566.3|7579.3|7573.3|7569.3|7563.3|113
1657013700000|2022-07-05 09:35:00|7571.3|7565.3|7586.3|7580.3|7586.3|7580.3|7571.3|7565.3|99
1657014000000|2022-07-05 09:40:00|7585.3|7579.3|7590.3|7584.3|7591.3|7585.3|7585.3|7579.3|157
1657014300000|2022-07-05 09:45:00|7587.3|7581.3|7584.3|7578.3|7587.3|7581.3|7583.3|7577.3|18
1657014600000|2022-07-05 09:50:00|7583.3|7577.3|7589.3|7583.3|7589.3|7583.3|7583.3|7577.3|48
1657014900000|2022-07-05 09:55:00|7591.3|7585.3|7594.3|7588.3|7594.3|7588.3|7590.3|7584.3|74
1657015200000|2022-07-05 10:00:00|7593.8|7587.8|7597.8|7591.8|7597.8|7591.8|7591.8|7585.8|137
1657015500000|2022-07-05 10:05:00|7597.3|7591.3|7598.8|7592.8|7601.8|7595.8|7595.8|7589.8|75
1657015800000|2022-07-05 10:10:00|7598.3|7592.3|7600.8|7594.8|7603.3|7597.3|7597.8|7591.8|46
1657016100000|2022-07-05 10:15:00|7600.3|7594.3|7593.8|7587.8|7600.3|7594.3|7593.8|7587.8|31
1657016400000|2022-07-05 10:20:00|7594.3|7588.3|7596.3|7590.3|7598.8|7592.8|7593.8|7587.8|5
1657016700000|2022-07-05 10:25:00|7596.8|7590.8|7588.8|7582.8|7597.3|7591.3|7588.8|7582.8|179
1657017000000|2022-07-05 10:30:00|7588.3|7582.3|7589.8|7583.8|7591.8|7585.8|7588.3|7582.3|138
1657017300000|2022-07-05 10:35:00|7589.3|7583.3|7589.3|7583.3|7590.3|7584.3|7585.8|7579.8|163
1657017600000|2022-07-05 10:40:00|7588.8|7582.8|7586.3|7580.3|7588.8|7582.8|7583.8|7577.8|52
1657017900000|2022-07-05 10:45:00|7585.8|7579.8|7586.8|7580.8|7588.8|7582.8|7583.3|7577.3|183
1657018200000|2022-07-05 10:50:00|7587.3|7581.3|7589.8|7583.8|7589.8|7583.8|7587.3|7581.3|119
1657018500000|2022-07-05 10:55:00|7589.3|7583.3|7585.8|7579.8|7590.8|7584.8|7584.8|7578.8|171
1657018800000|2022-07-05 11:00:00|7586.8|7580.8|7584.8|7578.8|7586.8|7580.8|7581.8|7575.8|40
1657019100000|2022-07-05 11:05:00|7584.3|7578.3|7583.8|7577.8|7585.8|7579.8|7581.8|7575.8|27
1657019400000|2022-07-05 11:10:00|7584.8|7578.8|7581.8|7575.8|7585.8|7579.8|7581.8|7575.8|41
1657019700000|2022-07-05 11:15:00|7582.3|7576.3|7574.8|7568.8|7582.3|7576.3|7573.8|7567.8|153
1657020000000|2022-07-05 11:20:00|7575.3|7569.3|7572.8|7566.8|7576.3|7570.3|7571.8|7565.8|157
1657020300000|2022-07-05 11:25:00|7573.3|7567.3|7570.8|7564.8|7576.8|7570.8|7570.8|7564.8|75
1657020600000|2022-07-05 11:30:00|7571.3|7565.3|7566.8|7560.8|7571.3|7565.3|7564.8|7558.8|166
1657020900000|2022-07-05 11:35:00|7566.3|7560.3|7570.8|7564.8|7571.8|7565.8|7565.8|7559.8|118
1657021200000|2022-07-05 11:40:00|7569.8|7563.8|7562.8|7556.8|7571.3|7565.3|7561.3|7555.3|112
1657021500000|2022-07-05 11:45:00|7563.3|7557.3|7557.8|7551.8|7564.8|7558.8|7557.8|7551.8|136
1657021800000|2022-07-05 11:50:00|7556.3|7550.3|7551.8|7545.8|7558.8|7552.8|7551.8|7545.8|175
1657022100000|2022-07-05 11:55:00|7552.3|7546.3|7547.8|7541.8|7554.3|7548.3|7545.3|7539.3|403
1657022400000|2022-07-05 12:00:00|7548.8|7542.8|7533.8|7527.8|7549.8|7543.8|7533.8|7527.8|213
1657022700000|2022-07-05 12:05:00|7533.3|7527.3|7526.8|7520.8|7534.8|7528.8|7519.8|7513.8|532
1657023000000|2022-07-05 12:10:00|7526.3|7520.3|7528.8|7522.8|7532.8|7526.8|7524.8|7518.8|252
1657023300000|2022-07-05 12:15:00|7527.8|7521.8|7535.3|7529.3|7536.3|7530.3|7526.8|7520.8|166
1657023600000|2022-07-05 12:20:00|7535.8|7529.8|7534.3|7528.3|7537.8|7531.8|7528.8|7522.8|143
1657023900000|2022-07-05 12:25:00|7533.8|7527.8|7537.8|7531.8|7540.8|7534.8|7533.8|7527.8|80
1657024200000|2022-07-05 12:30:00|7536.8|7530.8|7534.3|7528.3|7537.8|7531.8|7532.3|7526.3|67
1657024500000|2022-07-05 12:35:00|7534.8|7528.8|7531.8|7525.8|7535.3|7529.3|7521.8|7515.8|216
1657024800000|2022-07-05 12:40:00|7532.8|7526.8|7533.3|7527.3|7539.8|7533.8|7530.8|7524.8|280
1657025100000|2022-07-05 12:45:00|7533.8|7527.8|7518.3|7512.3|7533.8|7527.8|7517.8|7511.8|881
1657025400000|2022-07-05 12:50:00|7517.8|7511.8|7507.3|7501.3|7517.8|7511.8|7501.3|7495.3|794
1657025700000|2022-07-05 12:55:00|7507.8|7501.8|7505.8|7499.8|7509.3|7503.3|7500.8|7494.8|302
1657026000000|2022-07-05 13:00:00|7505.3|7499.3|7504.8|7498.8|7508.8|7502.8|7502.3|7496.3|412
1657026300000|2022-07-05 13:05:00|7505.3|7499.3|7489.8|7483.8|7505.3|7499.3|7489.8|7483.8|484
1657026600000|2022-07-05 13:10:00|7491.3|7485.3|7491.8|7485.8|7492.3|7486.3|7478.8|7472.8|864
1657026900000|2022-07-05 13:15:00|7492.8|7486.8|7486.3|7480.3|7493.3|7487.3|7484.8|7478.8|134
1657027200000|2022-07-05 13:20:00|7486.8|7480.8|7487.3|7481.3|7491.8|7485.8|7485.8|7479.8|92
1657027500000|2022-07-05 13:25:00|7486.8|7480.8|7488.8|7482.8|7494.3|7488.3|7485.3|7479.3|244
1657027800000|2022-07-05 13:30:00|7489.8|7483.8|7475.3|7469.3|7499.3|7493.3|7466.8|7460.8|1596
1657028100000|2022-07-05 13:35:00|7474.8|7468.8|7450.8|7444.8|7477.8|7471.8|7450.8|7444.8|841
1657028400000|2022-07-05 13:40:00|7451.8|7445.8|7478.8|7472.8|7486.8|7480.8|7449.8|7443.8|810
1657028700000|2022-07-05 13:45:00|7478.3|7472.3|7494.3|7488.3|7503.3|7497.3|7477.3|7471.3|881
1657029000000|2022-07-05 13:50:00|7495.8|7489.8|7491.3|7485.3|7502.8|7496.8|7485.3|7479.3|386
1657029300000|2022-07-05 13:55:00|7491.8|7485.8|7490.3|7484.3|7494.8|7488.8|7471.3|7465.3|371
1657029600000|2022-07-05 14:00:00|7490.8|7484.8|7473.8|7467.8|7491.3|7485.3|7467.3|7461.3|380
1657029900000|2022-07-05 14:05:00|7473.3|7467.3|7481.3|7475.3|7482.3|7476.3|7466.3|7460.3|311
1657030200000|2022-07-05 14:10:00|7480.8|7474.8|7505.3|7499.3|7505.3|7499.3|7479.8|7473.8|601
1657030500000|2022-07-05 14:15:00|7504.8|7498.8|7495.3|7489.3|7505.8|7499.8|7491.8|7485.8|249
1657030800000|2022-07-05 14:20:00|7494.8|7488.8|7496.3|7490.3|7500.8|7494.8|7489.8|7483.8|237
1657031100000|2022-07-05 14:25:00|7496.8|7490.8|7494.3|7488.3|7501.8|7495.8|7487.8|7481.8|237
1657031400000|2022-07-05 14:30:00|7494.8|7488.8|7504.8|7498.8|7508.8|7502.8|7488.8|7482.8|308
1657031700000|2022-07-05 14:35:00|7504.3|7498.3|7516.3|7510.3|7521.8|7515.8|7502.3|7496.3|345
1657032000000|2022-07-05 14:40:00|7515.8|7509.8|7512.8|7506.8|7524.3|7518.3|7509.8|7503.8|457
1657032300000|2022-07-05 14:45:00|7513.8|7507.8|7510.8|7504.8|7514.8|7508.8|7501.8|7495.8|457
1657032600000|2022-07-05 14:50:00|7511.3|7505.3|7512.8|7506.8|7515.3|7509.3|7504.8|7498.8|313
1657032900000|2022-07-05 14:55:00|7512.3|7506.3|7512.8|7506.8|7516.8|7510.8|7507.8|7501.8|306
1657033200000|2022-07-05 15:00:00|7511.8|7505.8|7504.8|7498.8|7512.8|7506.8|7499.8|7493.8|556
1657033500000|2022-07-05 15:05:00|7504.3|7498.3|7503.8|7497.8|7505.8|7499.8|7495.8|7489.8|190
1657033800000|2022-07-05 15:10:00|7504.3|7498.3|7493.3|7487.3|7506.3|7500.3|7492.3|7486.3|114
1657034100000|2022-07-05 15:15:00|7492.8|7486.8|7492.3|7486.3|7494.8|7488.8|7483.3|7477.3|459
1657034400000|2022-07-05 15:20:00|7494.8|7488.8|7485.3|7479.3|7503.8|7497.8|7481.8|7475.8|333
1657034700000|2022-07-05 15:25:00|7485.8|7479.8|7476.8|7470.8|7486.3|7480.3|7476.3|7470.3|646
1657035000000|2022-07-05 15:30:00|7476.3|7470.3|7473.8|7467.8|7484.8|7478.8|7471.8|7465.8|597
1657035300000|2022-07-05 15:35:00|7474.3|7468.3|7469.8|7463.8|7479.3|7473.3|7468.8|7462.8|267
1657035600000|2022-07-05 15:40:00|7470.8|7464.8|7495.8|7489.8|7495.8|7489.8|7469.3|7463.3|253
1657035900000|2022-07-05 15:45:00|7496.8|7490.8|7500.3|7494.3|7502.8|7496.8|7491.3|7485.3|319
1657036200000|2022-07-05 15:50:00|7500.8|7494.8|7508.8|7502.8|7509.8|7503.8|7499.8|7493.8|239
1657036500000|2022-07-05 15:55:00|7508.3|7502.3|7503.3|7497.3|7508.3|7502.3|7501.8|7495.8|160
1657036800000|2022-07-05 16:00:00|7504.3|7498.3|7498.3|7492.3|7508.3|7502.3|7497.3|7491.3|421
1657037100000|2022-07-05 16:05:00|7499.3|7493.3|7507.3|7501.3|7507.3|7501.3|7496.3|7490.3|183
1657037400000|2022-07-05 16:10:00|7506.3|7500.3|7500.3|7494.3|7510.3|7504.3|7499.3|7493.3|172
1657037700000|2022-07-05 16:15:00|7501.3|7495.3|7504.3|7498.3|7506.3|7500.3|7495.3|7489.3|163
1657038000000|2022-07-05 16:20:00|7505.3|7499.3|7517.3|7511.3|7519.3|7513.3|7502.3|7496.3|186
1657038300000|2022-07-05 16:25:00|7518.3|7512.3|7514.3|7508.3|7520.3|7514.3|7511.3|7505.3|196
1657038600000|2022-07-05 16:30:00|7516.3|7510.3|7514.3|7508.3|7517.3|7511.3|7511.3|7505.3|90
1657038900000|2022-07-05 16:35:00|7513.3|7507.3|7513.3|7507.3|7519.3|7513.3|7513.3|7507.3|80
1657039200000|2022-07-05 16:40:00|7514.3|7508.3|7505.3|7499.3|7515.3|7509.3|7504.3|7498.3|212
1657039500000|2022-07-05 16:45:00|7506.3|7500.3|7495.3|7489.3|7506.3|7500.3|7494.3|7488.3|182
1657039800000|2022-07-05 16:50:00|7496.3|7490.3|7504.3|7498.3|7504.3|7498.3|7493.3|7487.3|193
1657040100000|2022-07-05 16:55:00|7505.3|7499.3|7502.3|7496.3|7507.3|7501.3|7501.3|7495.3|120
1657040400000|2022-07-05 17:00:00|7503.3|7497.3|7513.3|7507.3|7513.3|7507.3|7503.3|7497.3|137
1657040700000|2022-07-05 17:05:00|7514.3|7508.3|7510.3|7504.3|7514.3|7508.3|7507.3|7501.3|115
1657041000000|2022-07-05 17:10:00|7511.3|7505.3|7518.3|7512.3|7518.3|7512.3|7510.3|7504.3|115
1657041300000|2022-07-05 17:15:00|7520.3|7514.3|7522.3|7516.3|7522.3|7516.3|7518.3|7512.3|148
1657041600000|2022-07-05 17:20:00|7523.3|7517.3|7524.3|7518.3|7530.3|7524.3|7522.3|7516.3|239
1657041900000|2022-07-05 17:25:00|7525.3|7519.3|7521.3|7515.3|7526.3|7520.3|7521.3|7515.3|122
1657042200000|2022-07-05 17:30:00|7522.3|7516.3|7529.3|7523.3|7529.3|7523.3|7521.3|7515.3|93
1657042500000|2022-07-05 17:35:00|7530.3|7524.3|7534.3|7528.3|7535.3|7529.3|7530.3|7524.3|117
1657042800000|2022-07-05 17:40:00|7535.3|7529.3|7534.3|7528.3|7537.3|7531.3|7532.3|7526.3|106
1657043100000|2022-07-05 17:45:00|7535.3|7529.3|7531.3|7525.3|7535.3|7529.3|7526.3|7520.3|119
1657043400000|2022-07-05 17:50:00|7532.3|7526.3|7531.3|7525.3|7532.3|7526.3|7529.3|7523.3|48
1657043700000|2022-07-05 17:55:00|7530.3|7524.3|7529.3|7523.3|7531.3|7525.3|7526.3|7520.3|99
1657044000000|2022-07-05 18:00:00|7528.3|7522.3|7535.3|7529.3|7536.3|7530.3|7525.3|7519.3|127
1657044300000|2022-07-05 18:05:00|7534.3|7528.3|7533.3|7527.3|7536.3|7530.3|7529.3|7523.3|68
1657044600000|2022-07-05 18:10:00|7534.3|7528.3|7537.3|7531.3|7539.3|7533.3|7533.3|7527.3|69
1657044900000|2022-07-05 18:15:00|7538.3|7532.3|7541.3|7535.3|7541.3|7535.3|7533.3|7527.3|83
1657045200000|2022-07-05 18:20:00|7540.3|7534.3|7547.3|7541.3|7549.3|7543.3|7538.3|7532.3|95
1657045500000|2022-07-05 18:25:00|7549.3|7543.3|7555.3|7549.3|7558.3|7552.3|7546.3|7540.3|215
1657045800000|2022-07-05 18:30:00|7557.3|7551.3|7560.3|7554.3|7560.3|7554.3|7550.3|7544.3|482
1657046100000|2022-07-05 18:35:00|7559.3|7553.3|7568.3|7562.3|7569.3|7563.3|7556.3|7550.3|205
1657046400000|2022-07-05 18:40:00|7567.3|7561.3|7564.3|7558.3|7567.3|7561.3|7563.3|7557.3|202
1657046700000|2022-07-05 18:45:00|7565.3|7559.3|7565.3|7559.3|7568.3|7562.3|7562.3|7556.3|132
1657047000000|2022-07-05 18:50:00|7563.3|7557.3|7568.3|7562.3|7570.3|7564.3|7563.3|7557.3|106
1657047300000|2022-07-05 18:55:00|7569.3|7563.3|7577.3|7553.9|7577.4|7568.3|7563.3|7553.9|82
1657047600000|2022-07-05 19:00:00|7577.4|7554|7574.3|7550.9|7579.5|7556.1|7568.8|7545.4|0
1657047900000|2022-07-05 19:05:00|7574.4|7551|7592.6|7569.2|7593.3|7569.9|7574.3|7550.9|0
1657048200000|2022-07-05 19:10:00|7592.5|7569.1|7592|7568.6|7595|7571.6|7587.9|7564.5|0
1657048500000|2022-07-05 19:15:00|7591.9|7568.5|7582.3|7558.9|7592.2|7568.8|7580.1|7556.7|0
1657048800000|2022-07-05 19:20:00|7582.4|7559|7599.3|7575.9|7600.3|7576.9|7582.4|7559|0
1657049100000|2022-07-05 19:25:00|7599.4|7576|7604.2|7580.8|7607.1|7583.7|7598.5|7575.1|0
1657049400000|2022-07-05 19:30:00|7604.1|7580.7|7611.8|7588.4|7611.9|7588.5|7601|7577.6|0
1657049700000|2022-07-05 19:35:00|7611.9|7588.5|7612.8|7589.4|7617.7|7594.3|7605.2|7581.8|0
1657050000000|2022-07-05 19:40:00|7613.6|7590.2|7617|7593.6|7618.1|7594.7|7612.3|7588.9|0
1657050300000|2022-07-05 19:45:00|7616.9|7593.5|7617.9|7594.5|7619.6|7596.2|7613.6|7590.2|0
1657050600000|2022-07-05 19:50:00|7617.3|7593.9|7610.1|7586.7|7617.3|7593.9|7605.8|7582.4|0
1657050900000|2022-07-05 19:55:00|7610.2|7586.8|7613.4|7590|7614.4|7591|7601|7577.6|0
1657051200000|2022-07-05 20:00:00|7613.2|7589.8|7608.4|7585|7613.6|7590.2|7604.8|7581.4|0
1657051500000|2022-07-05 20:05:00|7608.7|7585.3|7607.2|7583.8|7609.2|7585.8|7602.4|7579|0
1657051800000|2022-07-05 20:10:00|7606.8|7583.4|7605.2|7581.8|7607.6|7584.2|7603.6|7580.2|0
1657052100000|2022-07-05 20:15:00|7605.5|7582.1|7606.5|7583.1|7607.3|7583.9|7603.6|7580.2|0
1657052400000|2022-07-05 20:20:00|7607.3|7583.9|7608.5|7585.1|7608.9|7585.5|7606.5|7583.1|0
1657052700000|2022-07-05 20:25:00|7608.9|7585.5|7609.7|7586.3|7609.7|7586.3|7607.7|7584.3|0
1657053000000|2022-07-05 20:30:00|7609.4|7586|7609.9|7586.5|7610.9|7587.5|7608.9|7585.5|0
1657053300000|2022-07-05 20:35:00|7610.1|7586.7|7609.3|7585.9|7610.5|7587.1|7609.3|7585.9|0
1657053600000|2022-07-05 20:40:00|7609.5|7586.1|7609.1|7585.7|7610.5|7587.1|7608.5|7585.1|0
1657053900000|2022-07-05 20:45:00|7609.4|7586|7610.7|7587.3|7611.1|7587.7|7609.1|7585.7|0
1657054200000|2022-07-05 20:50:00|7610.5|7587.1|7610.3|7586.9|7611.1|7587.7|7609.9|7586.5|0
1657054500000|2022-07-05 20:55:00|7610.1|7586.7|7609.9|7586.5|7611.1|7587.7|7609.7|7586.3|0
1657054800000|2022-07-05 21:00:00|7610|7586.6|7610.3|7586.9|7610.3|7586.9|7609.8|7586.4|0
1657055100000|2022-07-05 21:05:00|7610.4|7587|7610|7586.6|7610.4|7587|7610|7586.6|0
1657055400000|2022-07-05 21:10:00|7609.9|7586.5|7610.1|7586.7|7610.2|7586.8|7609.9|7586.5|0
1657055700000|2022-07-05 21:15:00|7610.2|7586.8|7610.1|7586.7|7610.3|7586.9|7609.6|7586.2|0
1657056000000|2022-07-05 21:20:00|7610|7586.6|7610.2|7586.8|7610.3|7586.9|7609.9|7586.5|0
1657056300000|2022-07-05 21:25:00|7610|7586.6|7609.8|7586.4|7610.1|7586.7|7609.8|7586.4|0
1657056600000|2022-07-05 21:30:00|7609.7|7586.3|7609.6|7586.2|7609.7|7586.3|7609.6|7586.2|0
1657056900000|2022-07-05 21:35:00|7610|7586.6|7610.6|7587.2|7610.8|7587.4|7610|7586.6|0
1657057200000|2022-07-05 21:40:00|7610.2|7586.8|7609.5|7586.1|7610.3|7586.9|7609.5|7586.1|0
1657057500000|2022-07-05 21:45:00|7609.6|7586.2|7609.3|7585.9|7610|7586.6|7609.1|7585.7|0
1657057800000|2022-07-05 21:50:00|7609.2|7585.8|7610|7586.6|7610|7586.6|7609.1|7585.7|0
1657058100000|2022-07-05 21:55:00|7609.9|7586.5|7610.8|7587.4|7610.8|7587.4|7609.9|7586.5|0
1657058400000|2022-07-05 22:00:00|7614.8|7591.4|7615.9|7592.5|7618.1|7594.7|7611.7|7588.3|0
1657058700000|2022-07-05 22:05:00|7616.9|7593.5|7613.1|7589.7|7617.9|7594.5|7612.7|7589.3|0
1657059000000|2022-07-05 22:10:00|7613.2|7589.8|7618.1|7594.7|7618.5|7595.1|7611.9|7588.5|0
1657059300000|2022-07-05 22:15:00|7618.3|7594.9|7621.3|7597.9|7622.9|7599.5|7618.1|7594.7|0
1657059600000|2022-07-05 22:20:00|7621.6|7598.2|7615.9|7592.5|7621.9|7598.5|7615.5|7592.1|0
1657059900000|2022-07-05 22:25:00|7615.5|7592.1|7613.5|7590.1|7617.5|7594.1|7613.1|7589.7|0
1657060200000|2022-07-05 22:30:00|7613.7|7590.3|7614.3|7590.9|7616.9|7593.5|7613.5|7590.1|0
1657060500000|2022-07-05 22:35:00|7613.9|7590.5|7614.7|7591.3|7615.9|7592.5|7613.1|7589.7|0
1657060800000|2022-07-05 22:40:00|7614.9|7591.5|7611.5|7588.1|7614.9|7591.5|7609.5|7586.1|0
1657061100000|2022-07-05 22:45:00|7610.6|7587.2|7611.5|7588.1|7612.3|7588.9|7609.3|7585.9|0
1657061400000|2022-07-05 22:50:00|7611.7|7588.3|7609|7585.6|7612.7|7589.3|7609|7585.6|0
1657061700000|2022-07-05 22:55:00|7609.3|7585.9|7610.5|7587.1|7610.9|7587.5|7608.5|7585.1|0
1657062000000|2022-07-05 23:00:00|7610.9|7587.5|7612.9|7589.5|7613.1|7589.7|7609.7|7586.3|0
1657062300000|2022-07-05 23:05:00|7613.1|7589.7|7612.1|7588.7|7614.1|7590.7|7611.9|7588.5|0
1657062600000|2022-07-05 23:10:00|7611.9|7588.5|7610.5|7587.1|7612.3|7588.9|7610.1|7586.7|0
1657062900000|2022-07-05 23:15:00|7610.1|7586.7|7608.9|7585.5|7610.5|7587.1|7608.9|7585.5|0
1657063200000|2022-07-05 23:20:00|7609.1|7585.7|7609.1|7585.7|7610.1|7586.7|7608.3|7584.9|0
1657063500000|2022-07-05 23:25:00|7608.9|7585.5|7604.9|7581.5|7609.3|7585.9|7604.9|7581.5|0
1657063800000|2022-07-05 23:30:00|7604.6|7581.2|7599.5|7576.1|7604.9|7581.5|7599.5|7576.1|0
1657064100000|2022-07-05 23:35:00|7599.7|7576.3|7600.7|7577.3|7601.1|7577.7|7598.3|7574.9|0
1657064400000|2022-07-05 23:40:00|7600.4|7577|7599.1|7575.7|7602.9|7579.5|7598.7|7575.3|0
1657064700000|2022-07-05 23:45:00|7599.5|7576.1|7599.1|7575.7|7600.9|7577.5|7597.9|7574.5|0
1657065000000|2022-07-05 23:50:00|7599.3|7575.9|7594.7|7571.3|7599.5|7576.1|7594.5|7571.1|0
1657065300000|2022-07-05 23:55:00|7594.9|7571.5|7596|7572.6|7596.7|7573.3|7593.5|7570.1|0
1657065600000|2022-07-06 00:00:00|7596.3|7572.9|7602.2|7578.8|7606.6|7583.2|7596.3|7572.9|0
1657065900000|2022-07-06 00:05:00|7602.3|7578.9|7605.4|7582|7607|7583.6|7602.2|7578.8|0
1657066200000|2022-07-06 00:10:00|7606.1|7582.7|7605.8|7582.4|7607.4|7584|7602.6|7579.2|0
1657066500000|2022-07-06 00:15:00|7605.6|7582.2|7610.7|7587.3|7612.4|7589|7605.4|7582|0
1657066800000|2022-07-06 00:20:00|7610.8|7587.4|7604|7580.6|7611.3|7587.9|7603.3|7579.9|0
1657067100000|2022-07-06 00:25:00|7604.2|7580.8|7606.3|7582.9|7608.1|7584.7|7602.7|7579.3|0
1657067400000|2022-07-06 00:30:00|7606.5|7583.1|7608.4|7585|7609.4|7586|7605.4|7582|0
1657067700000|2022-07-06 00:35:00|7608.5|7585.1|7616.9|7593.5|7617.8|7594.4|7606.6|7583.2|0
1657068000000|2022-07-06 00:40:00|7616.7|7593.3|7638.1|7614.7|7638.1|7614.7|7615.6|7592.2|0
1657068300000|2022-07-06 00:45:00|7637.9|7614.5|7621.8|7598.4|7640.1|7616.7|7617.4|7594|0
1657068600000|2022-07-06 00:50:00|7621.4|7598|7609.6|7586.2|7623.2|7599.8|7609|7585.6|0
1657068900000|2022-07-06 00:55:00|7610.1|7586.7|7610.3|7586.9|7613.6|7590.2|7609.2|7585.8|0
1657069200000|2022-07-06 01:00:00|7610.5|7587.1|7611.6|7588.2|7611.6|7588.2|7608.9|7585.5|0
1657069500000|2022-07-06 01:05:00|7612|7588.6|7639.6|7616.2|7640.7|7617.3|7612|7588.6|0
1657069800000|2022-07-06 01:10:00|7640|7616.6|7636.3|7612.9|7640.7|7617.3|7635.3|7611.9|0
1657070100000|2022-07-06 01:15:00|7636.5|7613.1|7606.3|7600.3|7636.5|7613.1|7588.3|7582.3|2016
1657070400000|2022-07-06 01:20:00|7607.3|7601.3|7603.3|7597.3|7624.3|7618.3|7600.3|7594.3|1080
1657070700000|2022-07-06 01:25:00|7602.3|7596.3|7599.3|7593.3|7604.3|7598.3|7591.3|7585.3|660
1657071000000|2022-07-06 01:30:00|7600.3|7594.3|7625.3|7619.3|7629.3|7623.3|7595.3|7589.3|2806
1657071300000|2022-07-06 01:35:00|7626.3|7620.3|7596.3|7590.3|7630.3|7624.3|7590.3|7584.3|1796
1657071600000|2022-07-06 01:40:00|7595.3|7589.3|7580.3|7574.3|7602.3|7596.3|7573.3|7567.3|2042
1657071900000|2022-07-06 01:45:00|7579.3|7573.3|7570.3|7564.3|7592.3|7586.3|7567.3|7561.3|1316
1657072200000|2022-07-06 01:50:00|7569.3|7563.3|7600.3|7594.3|7609.3|7603.3|7569.3|7563.3|1261
1657072500000|2022-07-06 01:55:00|7601.3|7595.3|7586.3|7580.3|7612.3|7606.3|7583.3|7577.3|703
1657072800000|2022-07-06 02:00:00|7587.3|7581.3|7599.3|7593.3|7611.3|7605.3|7587.3|7581.3|912
1657073100000|2022-07-06 02:05:00|7600.3|7594.3|7584.3|7578.3|7605.3|7599.3|7575.3|7569.3|786
1657073400000|2022-07-06 02:10:00|7585.3|7579.3|7576.3|7570.3|7588.3|7582.3|7570.3|7564.3|1001
1657073700000|2022-07-06 02:15:00|7574.3|7568.3|7567.3|7561.3|7587.3|7581.3|7566.3|7560.3|772
1657074000000|2022-07-06 02:20:00|7568.3|7562.3|7547.3|7541.3|7578.3|7572.3|7545.3|7539.3|965
1657074300000|2022-07-06 02:25:00|7548.3|7542.3|7539.3|7533.3|7550.3|7544.3|7533.3|7527.3|1237
1657074600000|2022-07-06 02:30:00|7538.3|7532.3|7534.3|7528.3|7552.3|7546.3|7530.3|7524.3|883
1657074900000|2022-07-06 02:35:00|7535.3|7529.3|7527.3|7521.3|7546.3|7540.3|7527.3|7521.3|762
1657075200000|2022-07-06 02:40:00|7526.3|7520.3|7507.3|7501.3|7528.3|7522.3|7503.3|7497.3|1413
1657075500000|2022-07-06 02:45:00|7508.3|7502.3|7499.3|7493.3|7524.3|7518.3|7496.3|7490.3|931
1657075800000|2022-07-06 02:50:00|7500.3|7494.3|7486.3|7480.3|7504.3|7498.3|7484.3|7478.3|909
1657076100000|2022-07-06 02:55:00|7484.3|7478.3|7497.3|7491.3|7499.3|7493.3|7479.3|7473.3|1084
1657076400000|2022-07-06 03:00:00|7495.3|7489.3|7506.3|7500.3|7506.3|7500.3|7483.3|7477.3|1372
1657076700000|2022-07-06 03:05:00|7505.3|7499.3|7496.3|7490.3|7513.3|7507.3|7491.3|7485.3|1003
1657077000000|2022-07-06 03:10:00|7497.3|7491.3|7503.3|7497.3|7505.3|7499.3|7489.3|7483.3|622
1657077300000|2022-07-06 03:15:00|7502.3|7496.3|7506.3|7500.3|7513.3|7507.3|7496.3|7490.3|503
1657077600000|2022-07-06 03:20:00|7508.3|7502.3|7500.3|7494.3|7508.3|7502.3|7488.3|7482.3|596
1657077900000|2022-07-06 03:25:00|7501.3|7495.3|7502.4|7496.4|7504.4|7498.4|7488.4|7482.4|568
1657078200000|2022-07-06 03:30:00|7503.4|7497.4|7506.4|7500.4|7507.4|7501.4|7499.4|7493.4|403
1657078500000|2022-07-06 03:35:00|7504.4|7498.4|7495.4|7489.4|7505.4|7499.4|7495.4|7489.4|445
1657078800000|2022-07-06 03:40:00|7494.4|7488.4|7500.4|7494.4|7502.4|7496.4|7492.4|7486.4|331
1657079100000|2022-07-06 03:45:00|7501.4|7495.4|7507.4|7501.4|7512.4|7506.4|7501.4|7495.4|254
1657079400000|2022-07-06 03:50:00|7508.4|7502.4|7510.4|7504.4|7516.4|7510.4|7507.4|7501.4|729
1657079700000|2022-07-06 03:55:00|7511.4|7505.4|7513.4|7507.4|7515.4|7509.4|7508.4|7502.4|924
1657080000000|2022-07-06 04:00:00|7525.2|7501.8|7520.9|7497.5|7525.2|7501.8|7517.3|7493.9|0
1657080300000|2022-07-06 04:05:00|7521.1|7497.7|7521.9|7498.5|7522|7498.6|7519.9|7496.5|0
1657080600000|2022-07-06 04:10:00|7522.4|7499|7520|7496.6|7522.9|7499.5|7518.6|7495.2|0
1657080900000|2022-07-06 04:15:00|7519.9|7496.5|7519.7|7496.3|7520.4|7497|7518.1|7494.7|0
1657081200000|2022-07-06 04:20:00|7520.1|7496.7|7523|7499.6|7524.7|7501.3|7519.9|7496.5|0
1657081500000|2022-07-06 04:25:00|7523.1|7499.7|7519|7495.6|7523.3|7499.9|7519|7495.6|0
1657081800000|2022-07-06 04:30:00|7519.2|7495.8|7516|7492.6|7519.6|7496.2|7512|7488.6|0
1657082100000|2022-07-06 04:35:00|7515.9|7492.5|7517.5|7494.1|7517.9|7494.5|7515.2|7491.8|0
1657082400000|2022-07-06 04:40:00|7517.2|7493.8|7516.1|7492.7|7517.9|7494.5|7516.1|7492.7|0
1657082700000|2022-07-06 04:45:00|7516.3|7492.9|7514.1|7490.7|7516.8|7493.4|7513|7489.6|0
1657083000000|2022-07-06 04:50:00|7513.9|7490.5|7512.3|7488.9|7514.1|7490.7|7511.6|7488.2|0
1657083300000|2022-07-06 04:55:00|7512.2|7488.8|7514.3|7490.9|7514.9|7491.5|7511.8|7488.4|0
1657083600000|2022-07-06 05:00:00|7513.9|7490.5|7481.4|7475.4|7513.9|7504.4|7479.4|7473.4|1994
1657083900000|2022-07-06 05:05:00|7480.4|7474.4|7483.4|7477.4|7490.4|7484.4|7474.4|7468.4|1007
1657084200000|2022-07-06 05:10:00|7482.4|7476.4|7494.4|7488.4|7500.4|7494.4|7482.4|7476.4|904
1657084500000|2022-07-06 05:15:00|7493.4|7487.4|7495.4|7489.4|7502.4|7496.4|7488.4|7482.4|480
1657084800000|2022-07-06 05:20:00|7497.4|7491.4|7482.4|7476.4|7500.4|7494.4|7479.4|7473.4|546
1657085100000|2022-07-06 05:25:00|7480.4|7474.4|7482.4|7476.4|7482.4|7476.4|7470.4|7464.4|667
1657085400000|2022-07-06 05:30:00|7483.4|7477.4|7470.4|7464.4|7484.4|7478.4|7466.4|7460.4|1003
1657085700000|2022-07-06 05:35:00|7471.4|7465.4|7470.4|7464.4|7478.4|7472.4|7465.4|7459.4|860
1657086000000|2022-07-06 05:40:00|7471.4|7465.4|7490.4|7484.4|7493.4|7487.4|7469.4|7463.4|437
1657086300000|2022-07-06 05:45:00|7491.4|7485.4|7481.4|7475.4|7494.4|7488.4|7480.4|7474.4|503
1657086600000|2022-07-06 05:50:00|7482.4|7476.4|7458.4|7452.4|7483.4|7477.4|7453.4|7447.4|1306
1657086900000|2022-07-06 05:55:00|7457.4|7451.4|7449.4|7443.4|7457.4|7451.4|7443.4|7437.4|790
1657087200000|2022-07-06 06:00:00|7450.4|7444.4|7436.4|7430.4|7453.4|7447.4|7435.4|7429.4|737
1657087500000|2022-07-06 06:05:00|7435.4|7429.4|7431.4|7425.4|7443.4|7437.4|7425.4|7419.4|905
1657087800000|2022-07-06 06:10:00|7432.4|7426.4|7440.4|7434.4|7444.4|7438.4|7426.4|7420.4|593
1657088100000|2022-07-06 06:15:00|7439.4|7433.4|7431.4|7425.4|7439.4|7433.4|7430.4|7424.4|551
1657088400000|2022-07-06 06:20:00|7432.4|7426.4|7417.4|7411.4|7432.4|7426.4|7416.4|7410.4|816
1657088700000|2022-07-06 06:25:00|7418.4|7412.4|7430.4|7424.4|7432.4|7426.4|7415.4|7409.4|1385
1657089000000|2022-07-06 06:30:00|7433.4|7427.4|7426.4|7420.4|7441.4|7435.4|7425.4|7419.4|1547
1657089300000|2022-07-06 06:35:00|7427.4|7421.4|7438.4|7432.4|7442.4|7436.4|7426.4|7420.4|927
1657089600000|2022-07-06 06:40:00|7437.4|7431.4|7461.4|7455.4|7462.4|7456.4|7433.4|7427.4|1002
1657089900000|2022-07-06 06:45:00|7462.4|7456.4|7457.4|7451.4|7463.4|7457.4|7451.4|7445.4|926
1657090200000|2022-07-06 06:50:00|7458.4|7452.4|7465.4|7459.4|7467.4|7461.4|7453.4|7447.4|1144
1657090500000|2022-07-06 06:55:00|7466.4|7460.4|7469.4|7463.4|7471.4|7465.4|7464.4|7458.4|796
1657090800000|2022-07-06 07:00:00|7470.4|7464.4|7480.4|7474.4|7489.4|7483.4|7467.4|7461.4|1733
1657091100000|2022-07-06 07:05:00|7482.4|7476.4|7478.4|7472.4|7488.4|7482.4|7477.4|7471.4|673
1657091400000|2022-07-06 07:10:00|7479.4|7473.4|7484.4|7478.4|7493.4|7487.4|7478.4|7472.4|1311
1657091700000|2022-07-06 07:15:00|7486.4|7480.4|7498.4|7492.4|7498.4|7492.4|7485.4|7479.4|1717
1657092000000|2022-07-06 07:20:00|7497.4|7491.4|7506.4|7500.4|7528.4|7522.4|7496.4|7490.4|2001
1657092300000|2022-07-06 07:25:00|7507.4|7501.4|7514.4|7508.4|7519.4|7513.4|7506.4|7500.4|859
1657092600000|2022-07-06 07:30:00|7515.4|7509.4|7511.4|7505.4|7522.4|7516.4|7511.4|7505.4|976
1657092900000|2022-07-06 07:35:00|7512.4|7506.4|7516.4|7510.4|7519.4|7513.4|7506.4|7500.4|672
1657093200000|2022-07-06 07:40:00|7517.4|7511.4|7516.4|7510.4|7517.4|7511.4|7504.4|7498.4|890
1657093500000|2022-07-06 07:45:00|7515.4|7509.4|7514.4|7508.4|7519.4|7513.4|7509.4|7503.4|711
1657093800000|2022-07-06 07:50:00|7513.4|7507.4|7508.4|7502.4|7520.4|7514.4|7507.4|7501.4|1399
1657094100000|2022-07-06 07:55:00|7509.4|7503.4|7507.4|7501.4|7512.4|7506.4|7504.4|7498.4|1996
1657094400000|2022-07-06 08:00:00|7470.1|7464.1|7476.1|7470.1|7487.1|7481.1|7469.1|7463.1|2408
1657094700000|2022-07-06 08:05:00|7477.1|7471.1|7507.1|7501.1|7509.1|7503.1|7473.1|7467.1|3331
1657095000000|2022-07-06 08:10:00|7506.1|7500.1|7501.1|7495.1|7509.1|7503.1|7499.1|7493.1|2018
1657095300000|2022-07-06 08:15:00|7502.1|7496.1|7490.1|7484.1|7503.1|7497.1|7487.1|7481.1|1239
1657095600000|2022-07-06 08:20:00|7491.1|7485.1|7497.1|7491.1|7499.1|7493.1|7489.1|7483.1|334
1657095900000|2022-07-06 08:25:00|7498.1|7492.1|7483.1|7477.1|7499.1|7493.1|7481.1|7475.1|650
1657096200000|2022-07-06 08:30:00|7487.9|7464.5|7482.1|7458.7|7488.1|7464.7|7481|7457.6|0
1657096500000|2022-07-06 08:35:00|7482.3|7458.9|7483.7|7460.3|7487.4|7464|7480.9|7457.5|0
1657096800000|2022-07-06 08:40:00|7484.1|7460.7|7475.5|7452.1|7484.1|7460.7|7473.8|7450.4|0
1657097100000|2022-07-06 08:45:00|7475.2|7451.8|7474.2|7450.8|7478.2|7454.8|7473.8|7450.4|0
1657097400000|2022-07-06 08:50:00|7473.8|7450.4|7481.4|7458|7482.7|7459.3|7473.4|7450|0
1657097700000|2022-07-06 08:55:00|7481.7|7458.3|7475.7|7452.3|7483.4|7460|7475.2|7451.8|0
1657098000000|2022-07-06 09:00:00|7475.9|7452.5|7470|7446.6|7477.9|7454.5|7470|7446.6|0
1657098300000|2022-07-06 09:05:00|7470.1|7446.7|7474.9|7451.5|7475.2|7451.8|7468.4|7445|0
1657098600000|2022-07-06 09:10:00|7475.2|7451.8|7470.7|7447.3|7477.1|7453.7|7468.9|7445.5|0
1657098900000|2022-07-06 09:15:00|7470.5|7447.1|7482.1|7476.1|7484.1|7478.1|7470.3|7446.9|291
1657099200000|2022-07-06 09:20:00|7481.1|7475.1|7488.1|7482.1|7488.1|7482.1|7481.1|7475.1|74
1657099500000|2022-07-06 09:25:00|7486.1|7480.1|7483.1|7477.1|7489.1|7483.1|7483.1|7477.1|96
1657099800000|2022-07-06 09:30:00|7484.1|7478.1|7479.1|7473.1|7485.1|7479.1|7479.1|7473.1|60
1657100100000|2022-07-06 09:35:00|7481.1|7475.1|7479.1|7473.1|7481.1|7475.1|7476.1|7470.1|57
1657100400000|2022-07-06 09:40:00|7478.1|7472.1|7486.1|7480.1|7487.1|7481.1|7478.1|7472.1|100
1657100700000|2022-07-06 09:45:00|7487.1|7481.1|7488.1|7482.1|7489.1|7483.1|7482.1|7476.1|93
1657101000000|2022-07-06 09:50:00|7489.1|7483.1|7493.1|7487.1|7493.1|7487.1|7489.1|7483.1|76
1657101300000|2022-07-06 09:55:00|7491.1|7485.1|7488.1|7482.1|7493.1|7487.1|7488.1|7482.1|27
1657101600000|2022-07-06 10:00:00|7487.6|7481.6|7486.6|7480.6|7490.6|7484.6|7486.1|7480.1|30
1657101900000|2022-07-06 10:05:00|7487.1|7481.1|7487.6|7481.6|7492.1|7486.1|7485.6|7479.6|61
1657102200000|2022-07-06 10:10:00|7487.1|7481.1|7483.6|7477.6|7488.1|7482.1|7482.6|7476.6|54
1657102500000|2022-07-06 10:15:00|7483.1|7477.1|7482.1|7476.1|7484.6|7478.6|7481.6|7475.6|36
1657102800000|2022-07-06 10:20:00|7481.6|7475.6|7488.6|7482.6|7489.6|7483.6|7480.6|7474.6|28
1657103100000|2022-07-06 10:25:00|7489.1|7483.1|7490.6|7484.6|7492.1|7486.1|7488.6|7482.6|22
1657103400000|2022-07-06 10:30:00|7491.1|7485.1|7487.6|7481.6|7492.6|7486.6|7487.6|7481.6|23
1657103700000|2022-07-06 10:35:00|7488.1|7482.1|7487.1|7481.1|7489.6|7483.6|7485.6|7479.6|26
1657104000000|2022-07-06 10:40:00|7486.6|7480.6|7482.6|7476.6|7486.6|7480.6|7478.1|7472.1|54
1657104300000|2022-07-06 10:45:00|7482.1|7476.1|7481.6|7475.6|7483.1|7477.1|7479.6|7473.6|11
1657104600000|2022-07-06 10:50:00|7482.1|7476.1|7479.1|7473.1|7482.6|7476.6|7478.6|7472.6|6
1657104900000|2022-07-06 10:55:00|7479.6|7473.6|7483.6|7477.6|7483.6|7477.6|7478.1|7472.1|35
1657105200000|2022-07-06 11:00:00|7483.1|7477.1|7480.6|7474.6|7483.6|7477.6|7480.1|7474.1|39
1657105500000|2022-07-06 11:05:00|7481.1|7475.1|7479.1|7473.1|7482.6|7476.6|7478.1|7472.1|24
1657105800000|2022-07-06 11:10:00|7479.6|7473.6|7482.1|7476.1|7482.6|7476.6|7478.1|7472.1|16
1657106100000|2022-07-06 11:15:00|7482.6|7476.6|7487.6|7481.6|7487.6|7481.6|7480.6|7474.6|25
1657106400000|2022-07-06 11:20:00|7487.1|7481.1|7491.6|7485.6|7491.6|7485.6|7485.6|7479.6|88
1657106700000|2022-07-06 11:25:00|7492.1|7486.1|7489.1|7483.1|7493.1|7487.1|7488.1|7482.1|108
1657107000000|2022-07-06 11:30:00|7489.6|7483.6|7492.6|7486.6|7493.6|7487.6|7487.1|7481.1|85
1657107300000|2022-07-06 11:35:00|7492.1|7486.1|7490.6|7484.6|7493.1|7487.1|7489.6|7483.6|47
1657107600000|2022-07-06 11:40:00|7490.1|7484.1|7480.6|7474.6|7490.6|7484.6|7479.1|7473.1|266
1657107900000|2022-07-06 11:45:00|7480.1|7474.1|7480.6|7474.6|7481.6|7475.6|7477.6|7471.6|77
1657108200000|2022-07-06 11:50:00|7481.1|7475.1|7480.6|7474.6|7481.6|7475.6|7476.6|7470.6|30
1657108500000|2022-07-06 11:55:00|7481.1|7475.1|7485.6|7479.6|7485.6|7479.6|7479.6|7473.6|28
1657108800000|2022-07-06 12:00:00|7485.1|7479.1|7475.6|7469.6|7485.6|7479.6|7474.6|7468.6|45
1657109100000|2022-07-06 12:05:00|7475.1|7469.1|7478.6|7472.6|7480.6|7474.6|7473.6|7467.6|81
1657109400000|2022-07-06 12:10:00|7479.1|7473.1|7478.1|7472.1|7480.6|7474.6|7476.6|7470.6|76
1657109700000|2022-07-06 12:15:00|7478.6|7472.6|7482.6|7476.6|7483.6|7477.6|7477.6|7471.6|19
1657110000000|2022-07-06 12:20:00|7482.1|7476.1|7487.6|7481.6|7489.1|7483.1|7482.1|7476.1|52
1657110300000|2022-07-06 12:25:00|7486.6|7480.6|7482.6|7476.6|7488.1|7482.1|7481.6|7475.6|57
1657110600000|2022-07-06 12:30:00|7483.6|7477.6|7487.1|7481.1|7488.1|7482.1|7482.6|7476.6|21
1657110900000|2022-07-06 12:35:00|7486.6|7480.6|7492.1|7486.1|7493.1|7487.1|7486.6|7480.6|35
1657111200000|2022-07-06 12:40:00|7492.6|7486.6|7498.6|7492.6|7499.1|7493.1|7489.6|7483.6|96
1657111500000|2022-07-06 12:45:00|7498.1|7492.1|7502.6|7496.6|7502.6|7496.6|7496.6|7490.6|63
1657111800000|2022-07-06 12:50:00|7502.1|7496.1|7497.1|7491.1|7502.6|7496.6|7495.1|7489.1|80
1657112100000|2022-07-06 12:55:00|7496.6|7490.6|7493.6|7487.6|7497.1|7491.1|7490.6|7484.6|92
1657112400000|2022-07-06 13:00:00|7493.1|7487.1|7490.6|7484.6|7495.6|7489.6|7490.6|7484.6|18
1657112700000|2022-07-06 13:05:00|7492.1|7486.1|7495.6|7489.6|7495.6|7489.6|7488.1|7482.1|49
1657113000000|2022-07-06 13:10:00|7495.1|7489.1|7494.6|7488.6|7499.6|7493.6|7493.6|7487.6|45
1657113300000|2022-07-06 13:15:00|7494.1|7488.1|7489.6|7483.6|7496.1|7490.1|7488.1|7482.1|32
1657113600000|2022-07-06 13:20:00|7489.1|7483.1|7495.1|7489.1|7497.6|7491.6|7486.6|7480.6|49
1657113900000|2022-07-06 13:25:00|7495.6|7489.6|7490.1|7484.1|7496.1|7490.1|7487.1|7481.1|48
1657114200000|2022-07-06 13:30:00|7490.6|7484.6|7458.6|7452.6|7497.6|7491.6|7457.6|7451.6|1350
1657114500000|2022-07-06 13:35:00|7457.6|7451.6|7442.1|7436.1|7461.1|7455.1|7440.6|7434.6|910
1657114800000|2022-07-06 13:40:00|7442.6|7436.6|7438.1|7432.1|7453.1|7447.1|7436.1|7430.1|692
1657115100000|2022-07-06 13:45:00|7438.6|7432.6|7409.6|7403.6|7442.1|7436.1|7408.6|7402.6|1286
1657115400000|2022-07-06 13:50:00|7410.1|7404.1|7424.1|7418.1|7425.6|7419.6|7408.6|7402.6|609
1657115700000|2022-07-06 13:55:00|7424.6|7418.6|7429.6|7423.6|7432.1|7426.1|7413.1|7407.1|368
1657116000000|2022-07-06 14:00:00|7428.1|7422.1|7413.1|7407.1|7430.6|7424.6|7400.1|7394.1|717
1657116300000|2022-07-06 14:05:00|7412.6|7406.6|7436.1|7430.1|7438.6|7432.6|7411.1|7405.1|741
1657116600000|2022-07-06 14:10:00|7437.1|7431.1|7412.1|7406.1|7437.6|7431.6|7407.6|7401.6|393
1657116900000|2022-07-06 14:15:00|7411.1|7405.1|7407.6|7401.6|7416.1|7410.1|7405.1|7399.1|379
1657117200000|2022-07-06 14:20:00|7407.1|7401.1|7418.1|7412.1|7420.6|7414.6|7406.1|7400.1|417
1657117500000|2022-07-06 14:25:00|7417.6|7411.6|7420.6|7414.6|7424.6|7418.6|7412.1|7406.1|333
1657117800000|2022-07-06 14:30:00|7420.1|7414.1|7416.6|7410.6|7425.1|7419.1|7411.6|7405.6|384
1657118100000|2022-07-06 14:35:00|7417.1|7411.1|7418.6|7412.6|7421.6|7415.6|7408.6|7402.6|186
1657118400000|2022-07-06 14:40:00|7418.1|7412.1|7426.6|7420.6|7428.6|7422.6|7413.1|7407.1|301
1657118700000|2022-07-06 14:45:00|7426.1|7420.1|7414.6|7408.6|7428.6|7422.6|7414.1|7408.1|461
1657119000000|2022-07-06 14:50:00|7414.1|7408.1|7418.6|7412.6|7425.6|7419.6|7413.1|7407.1|234
1657119300000|2022-07-06 14:55:00|7419.1|7413.1|7425.6|7419.6|7428.6|7422.6|7415.6|7409.6|172
1657119600000|2022-07-06 15:00:00|7425.1|7419.1|7413.1|7407.1|7429.1|7423.1|7409.6|7403.6|204
1657119900000|2022-07-06 15:05:00|7413.6|7407.6|7419.1|7413.1|7423.1|7417.1|7412.6|7406.6|214
1657120200000|2022-07-06 15:10:00|7419.6|7413.6|7436.1|7430.1|7438.1|7432.1|7415.6|7409.6|416
1657120500000|2022-07-06 15:15:00|7436.6|7430.6|7443.1|7437.1|7445.6|7439.6|7434.1|7428.1|445
1657120800000|2022-07-06 15:20:00|7443.6|7437.6|7434.6|7428.6|7444.6|7438.6|7433.6|7427.6|105
1657121100000|2022-07-06 15:25:00|7433.6|7427.6|7428.6|7422.6|7435.6|7429.6|7425.1|7419.1|142
1657121400000|2022-07-06 15:30:00|7428.1|7422.1|7422.1|7416.1|7430.6|7424.6|7417.1|7411.1|170
1657121700000|2022-07-06 15:35:00|7422.6|7416.6|7424.6|7418.6|7425.6|7419.6|7418.1|7412.1|489
1657122000000|2022-07-06 15:40:00|7425.1|7419.1|7428.6|7422.6|7431.6|7425.6|7423.6|7417.6|227
1657122300000|2022-07-06 15:45:00|7427.6|7421.6|7434.6|7428.6|7439.6|7433.6|7426.1|7420.1|120
1657122600000|2022-07-06 15:50:00|7434.1|7428.1|7434.1|7428.1|7437.6|7431.6|7433.1|7427.1|210
1657122900000|2022-07-06 15:55:00|7433.6|7427.6|7436.1|7430.1|7437.6|7431.6|7433.1|7427.1|307
1657123200000|2022-07-06 16:00:00|7435.1|7429.1|7433.1|7427.1|7438.1|7432.1|7431.1|7425.1|111
1657123500000|2022-07-06 16:05:00|7434.1|7428.1|7431.1|7425.1|7438.1|7432.1|7429.1|7423.1|105
1657123800000|2022-07-06 16:10:00|7433.1|7427.1|7440.1|7434.1|7442.1|7436.1|7433.1|7427.1|125
1657124100000|2022-07-06 16:15:00|7441.1|7435.1|7441.1|7435.1|7443.1|7437.1|7437.1|7431.1|68
1657124400000|2022-07-06 16:20:00|7439.1|7433.1|7432.1|7426.1|7439.1|7433.1|7431.1|7425.1|44
1657124700000|2022-07-06 16:25:00|7431.1|7425.1|7437.1|7431.1|7437.1|7431.1|7431.1|7425.1|31
1657125000000|2022-07-06 16:30:00|7436.1|7430.1|7437.1|7431.1|7437.1|7431.1|7433.1|7427.1|48
1657125300000|2022-07-06 16:35:00|7438.1|7432.1|7438.1|7432.1|7442.1|7436.1|7438.1|7432.1|44
1657125600000|2022-07-06 16:40:00|7440.1|7434.1|7440.1|7434.1|7441.1|7435.1|7438.1|7432.1|53
1657125900000|2022-07-06 16:45:00|7439.1|7433.1|7449.1|7443.1|7450.1|7444.1|7439.1|7433.1|402
1657126200000|2022-07-06 16:50:00|7448.1|7442.1|7450.1|7444.1|7451.1|7445.1|7443.1|7437.1|291
1657126500000|2022-07-06 16:55:00|7451.1|7445.1|7450.1|7444.1|7452.1|7446.1|7447.1|7441.1|151
1657126800000|2022-07-06 17:00:00|7449.1|7443.1|7451.1|7445.1|7454.1|7448.1|7449.1|7443.1|64
1657127100000|2022-07-06 17:05:00|7452.1|7446.1|7452.1|7446.1|7454.1|7448.1|7450.1|7444.1|196
1657127400000|2022-07-06 17:10:00|7450.1|7444.1|7449.1|7443.1|7451.1|7445.1|7447.1|7441.1|45
1657127700000|2022-07-06 17:15:00|7450.1|7444.1|7449.1|7443.1|7451.1|7445.1|7447.1|7441.1|69
1657128000000|2022-07-06 17:20:00|7450.1|7444.1|7449.1|7443.1|7450.1|7444.1|7447.1|7441.1|65
1657128300000|2022-07-06 17:25:00|7448.1|7442.1|7447.1|7441.1|7448.1|7442.1|7445.1|7439.1|67
1657128600000|2022-07-06 17:30:00|7446.1|7440.1|7446.1|7440.1|7449.1|7443.1|7445.1|7439.1|54
1657128900000|2022-07-06 17:35:00|7448.1|7442.1|7447.1|7441.1|7450.1|7444.1|7446.1|7440.1|44
1657129200000|2022-07-06 17:40:00|7448.1|7442.1|7445.1|7439.1|7449.1|7443.1|7445.1|7439.1|30
1657129500000|2022-07-06 17:45:00|7447.1|7441.1|7446.1|7440.1|7448.1|7442.1|7446.1|7440.1|59
1657129800000|2022-07-06 17:50:00|7445.1|7439.1|7446.1|7440.1|7446.1|7440.1|7444.1|7438.1|18
1657130100000|2022-07-06 17:55:00|7447.1|7441.1|7452.1|7446.1|7453.1|7447.1|7443.1|7437.1|104
1657130400000|2022-07-06 18:00:00|7451.1|7445.1|7443.1|7437.1|7458.1|7452.1|7437.1|7431.1|318
1657130700000|2022-07-06 18:05:00|7446.1|7440.1|7448.1|7442.1|7462.1|7456.1|7446.1|7440.1|179
1657131000000|2022-07-06 18:10:00|7449.1|7443.1|7444.1|7438.1|7449.1|7443.1|7429.1|7423.1|182
1657131300000|2022-07-06 18:15:00|7443.1|7437.1|7430.1|7424.1|7443.1|7437.1|7429.1|7423.1|125
1657131600000|2022-07-06 18:20:00|7431.1|7425.1|7437.1|7431.1|7438.1|7432.1|7431.1|7425.1|172
1657131900000|2022-07-06 18:25:00|7436.1|7430.1|7455.1|7449.1|7456.1|7450.1|7429.1|7423.1|193
1657132200000|2022-07-06 18:30:00|7456.1|7450.1|7460.1|7454.1|7465.1|7459.1|7451.1|7445.1|211
1657132500000|2022-07-06 18:35:00|7463.1|7457.1|7464.1|7458.1|7468.1|7462.1|7456.1|7450.1|105
1657132800000|2022-07-06 18:40:00|7465.1|7459.1|7473.1|7467.1|7474.1|7468.1|7465.1|7459.1|251
1657133100000|2022-07-06 18:45:00|7474.1|7468.1|7474.1|7468.1|7479.1|7473.1|7472.1|7466.1|297
1657133400000|2022-07-06 18:50:00|7473.1|7467.1|7475.1|7469.1|7478.1|7472.1|7471.1|7465.1|173
1657133700000|2022-07-06 18:55:00|7476.1|7470.1|7482.2|7458.8|7482.2|7470.1|7470.1|7458.7|172
1657134000000|2022-07-06 19:00:00|7482.3|7458.9|7472.9|7449.5|7482.4|7459|7469.5|7446.1|0
1657134300000|2022-07-06 19:05:00|7473.1|7449.7|7478.4|7455|7478.4|7455|7470.9|7447.5|0
1657134600000|2022-07-06 19:10:00|7478.3|7454.9|7492.9|7469.5|7493|7469.6|7477.8|7454.4|0
1657134900000|2022-07-06 19:15:00|7493|7469.6|7493|7469.6|7495.4|7472|7487|7463.6|0
1657135200000|2022-07-06 19:20:00|7492.9|7469.5|7498.3|7474.9|7498.3|7474.9|7491.9|7468.5|0
1657135500000|2022-07-06 19:25:00|7498.2|7474.8|7494.7|7471.3|7498.3|7474.9|7492|7468.6|0
1657135800000|2022-07-06 19:30:00|7494.8|7471.4|7500.5|7477.1|7500.9|7477.5|7493.3|7469.9|0
1657136100000|2022-07-06 19:35:00|7500.6|7477.2|7499.4|7476|7507|7483.6|7498.6|7475.2|0
1657136400000|2022-07-06 19:40:00|7499.3|7475.9|7490.5|7467.1|7501.7|7478.3|7489.9|7466.5|0
1657136700000|2022-07-06 19:45:00|7490.4|7467|7482.7|7459.3|7491|7467.6|7481.8|7458.4|0
1657137000000|2022-07-06 19:50:00|7482.6|7459.2|7471.4|7448|7485.7|7462.3|7468|7444.6|0
1657137300000|2022-07-06 19:55:00|7471.3|7447.9|7473.9|7450.5|7479.4|7456|7469.5|7446.1|0
1657137600000|2022-07-06 20:00:00|7473.5|7450.1|7474.3|7450.9|7476.3|7452.9|7472.4|7449|0
1657137900000|2022-07-06 20:05:00|7474|7450.6|7478.3|7454.9|7480.2|7456.8|7473.9|7450.5|0
1657138200000|2022-07-06 20:10:00|7477.9|7454.5|7478.3|7454.9|7480.6|7457.2|7476.7|7453.3|0
1657138500000|2022-07-06 20:15:00|7478.6|7455.2|7479|7455.6|7479|7455.6|7477.1|7453.7|0
1657138800000|2022-07-06 20:20:00|7479.4|7456|7479.4|7456|7479.8|7456.4|7477.9|7454.5|0
1657139100000|2022-07-06 20:25:00|7479.6|7456.2|7479|7455.6|7480.2|7456.8|7479|7455.6|0
1657139400000|2022-07-06 20:30:00|7478.7|7455.3|7477.7|7454.3|7479|7455.6|7477.1|7453.7|0
1657139700000|2022-07-06 20:35:00|7477.8|7454.4|7477.5|7454.1|7480.2|7456.8|7477.5|7454.1|0
1657140000000|2022-07-06 20:40:00|7477.8|7454.4|7479|7455.6|7479.8|7456.4|7477.8|7454.4|0
1657140300000|2022-07-06 20:45:00|7478.9|7455.5|7477.9|7454.5|7479.4|7456|7477.1|7453.7|0
1657140600000|2022-07-06 20:50:00|7477.5|7454.1|7479|7455.6|7479|7455.6|7477.1|7453.7|0
1657140900000|2022-07-06 20:55:00|7479.8|7456.4|7480.7|7457.3|7481.2|7457.8|7479.4|7456|0
1657141200000|2022-07-06 21:00:00|7480.5|7457.1|7480.4|7457|7480.5|7457.1|7480.2|7456.8|0
1657141500000|2022-07-06 21:05:00|7480.5|7457.1|7480.4|7457|7480.7|7457.3|7480.3|7456.9|0
1657141800000|2022-07-06 21:10:00|7480.3|7456.9|7480.3|7456.9|7480.3|7456.9|7480|7456.6|0
1657142100000|2022-07-06 21:15:00|7480.4|7457|7481|7457.6|7481.6|7458.2|7480.3|7456.9|0
1657142400000|2022-07-06 21:20:00|7480.9|7457.5|7480.8|7457.4|7481|7457.6|7480.7|7457.3|0
1657142700000|2022-07-06 21:25:00|7480.7|7457.3|7480.6|7457.2|7480.7|7457.3|7480.4|7457|0
1657143000000|2022-07-06 21:30:00|7480.4|7457|7480.4|7457|7480.6|7457.2|7480.3|7456.9|0
1657143300000|2022-07-06 21:35:00|7480.3|7456.9|7480.8|7457.4|7480.8|7457.4|7480.3|7456.9|0
1657143600000|2022-07-06 21:40:00|7480.7|7457.3|7480.6|7457.2|7480.8|7457.4|7480.6|7457.2|0
1657143900000|2022-07-06 21:45:00|7480.7|7457.3|7480.8|7457.4|7481.4|7458|7480.7|7457.3|0
1657144200000|2022-07-06 21:50:00|7480.9|7457.5|7481.5|7458.1|7481.5|7458.1|7480.8|7457.4|0
1657144500000|2022-07-06 21:55:00|7481.4|7458|7480.2|7456.8|7481.8|7458.4|7480.1|7456.7|0
1657144800000|2022-07-06 22:00:00|7480.9|7457.5|7481.2|7457.8|7482.8|7459.4|7479.4|7456|0
1657145100000|2022-07-06 22:05:00|7481.6|7458.2|7482.7|7459.3|7483.3|7459.9|7481.6|7458.2|0
1657145400000|2022-07-06 22:10:00|7482.8|7459.4|7478.2|7454.8|7482.9|7459.5|7478.2|7454.8|0
1657145700000|2022-07-06 22:15:00|7478.3|7454.9|7479.3|7455.9|7479.7|7456.3|7477.8|7454.4|0
1657146000000|2022-07-06 22:20:00|7479.5|7456.1|7482.5|7459.1|7482.9|7459.5|7479.3|7455.9|0
1657146300000|2022-07-06 22:25:00|7482.1|7458.7|7480.1|7456.7|7482.1|7458.7|7479.7|7456.3|0
1657146600000|2022-07-06 22:30:00|7480.5|7457.1|7479.3|7455.9|7480.9|7457.5|7478.7|7455.3|0
1657146900000|2022-07-06 22:35:00|7479.1|7455.7|7477.2|7453.8|7479.1|7455.7|7475.6|7452.2|0
1657147200000|2022-07-06 22:40:00|7477|7453.6|7476.8|7453.4|7478.3|7454.9|7476.4|7453|0
1657147500000|2022-07-06 22:45:00|7477.1|7453.7|7477.6|7454.2|7478.3|7454.9|7477.1|7453.7|0
1657147800000|2022-07-06 22:50:00|7477.2|7453.8|7476.7|7453.3|7477.6|7454.2|7475.5|7452.1|0
1657148100000|2022-07-06 22:55:00|7476.5|7453.1|7476.3|7452.9|7476.7|7453.3|7475.1|7451.7|0
1657148400000|2022-07-06 23:00:00|7477|7453.6|7477.9|7454.5|7479|7455.6|7476.7|7453.3|0
1657148700000|2022-07-06 23:05:00|7478.2|7454.8|7477.9|7454.5|7479.4|7456|7477.1|7453.7|0
1657149000000|2022-07-06 23:10:00|7478.2|7454.8|7475.9|7452.5|7478.2|7454.8|7475.5|7452.1|0
1657149300000|2022-07-06 23:15:00|7476.2|7452.8|7475.1|7451.7|7476.3|7452.9|7474.3|7450.9|0
1657149600000|2022-07-06 23:20:00|7475.3|7451.9|7474.7|7451.3|7475.5|7452.1|7473.9|7450.5|0
1657149900000|2022-07-06 23:25:00|7475.1|7451.7|7475.5|7452.1|7475.9|7452.5|7474.7|7451.3|0
1657150200000|2022-07-06 23:30:00|7475.3|7451.9|7478.2|7454.8|7478.2|7454.8|7475.3|7451.9|0
1657150500000|2022-07-06 23:35:00|7477.9|7454.5|7476.7|7453.3|7478.2|7454.8|7475.5|7452.1|0
1657150800000|2022-07-06 23:40:00|7476.5|7453.1|7477.5|7454.1|7478.2|7454.8|7475.5|7452.1|0
1657151100000|2022-07-06 23:45:00|7477.1|7453.7|7482.3|7458.9|7483.8|7460.4|7476.7|7453.3|0
1657151400000|2022-07-06 23:50:00|7482.1|7458.7|7481.1|7457.7|7482.7|7459.3|7480.3|7456.9|0
1657151700000|2022-07-06 23:55:00|7481.3|7457.9|7479.5|7456.1|7481.5|7458.1|7479.5|7456.1|0
1657152000000|2022-07-07 00:00:00|7479.7|7456.3|7469.7|7446.3|7479.7|7456.3|7469.3|7445.9|0
1657152300000|2022-07-07 00:05:00|7469.4|7446|7466.2|7442.8|7470.1|7446.7|7464.6|7441.2|0
1657152600000|2022-07-07 00:10:00|7466.3|7442.9|7467.2|7443.8|7468.7|7445.3|7464.4|7441|0
1657152900000|2022-07-07 00:15:00|7467.5|7444.1|7467.9|7444.5|7469|7445.6|7462.3|7438.9|0
1657153200000|2022-07-07 00:20:00|7468.3|7444.9|7470.8|7447.4|7471.5|7448.1|7468.3|7444.9|0
1657153500000|2022-07-07 00:25:00|7471|7447.6|7469.9|7446.5|7471.7|7448.3|7468.4|7445|0
1657153800000|2022-07-07 00:30:00|7470.3|7446.9|7467.7|7444.3|7473.8|7450.4|7467|7443.6|0
1657154100000|2022-07-07 00:35:00|7467.4|7444|7474.2|7450.8|7474.2|7450.8|7467.4|7444|0
1657154400000|2022-07-07 00:40:00|7474.4|7451|7476.6|7453.2|7479|7455.6|7474.3|7450.9|0
1657154700000|2022-07-07 00:45:00|7476.4|7453|7473.6|7450.2|7477.7|7454.3|7473.6|7450.2|0
1657155000000|2022-07-07 00:50:00|7473.2|7449.8|7471.8|7448.4|7474.6|7451.2|7470.7|7447.3|0
1657155300000|2022-07-07 00:55:00|7471.9|7448.5|7471.6|7448.2|7473.2|7449.8|7470.5|7447.1|0
1657155600000|2022-07-07 01:00:00|7471.2|7447.8|7462.1|7438.7|7471.9|7448.5|7457.4|7434|0
1657155900000|2022-07-07 01:05:00|7462.5|7439.1|7453.2|7429.8|7464.4|7441|7452.2|7428.8|0
1657156200000|2022-07-07 01:10:00|7453.3|7429.9|7443.5|7420.1|7453.9|7430.5|7443.2|7419.8|0
1657156500000|2022-07-07 01:15:00|7445.8|7422.4|7423.1|7417.1|7445.8|7431.1|7411.1|7405.1|2264
1657156800000|2022-07-07 01:20:00|7424.1|7418.1|7429.1|7423.1|7433.1|7427.1|7418.1|7412.1|1185
1657157100000|2022-07-07 01:25:00|7430.1|7424.1|7436.1|7430.1|7442.1|7436.1|7430.1|7424.1|564
1657157400000|2022-07-07 01:30:00|7435.1|7429.1|7423.1|7417.1|7436.1|7430.1|7417.1|7411.1|3838
1657157700000|2022-07-07 01:35:00|7424.1|7418.1|7392.1|7386.1|7433.1|7427.1|7392.1|7386.1|2876
1657158000000|2022-07-07 01:40:00|7390.1|7384.1|7379.1|7373.1|7397.1|7391.1|7371.1|7365.1|2402
1657158300000|2022-07-07 01:45:00|7378.1|7372.1|7385.1|7379.1|7387.1|7381.1|7353.1|7347.1|2537
1657158600000|2022-07-07 01:50:00|7386.1|7380.1|7401.1|7395.1|7411.1|7405.1|7379.1|7373.1|1766
1657158900000|2022-07-07 01:55:00|7403.1|7397.1|7414.1|7408.1|7414.1|7408.1|7394.1|7388.1|1355
1657159200000|2022-07-07 02:00:00|7415.1|7409.1|7436.1|7430.1|7453.1|7447.1|7415.1|7409.1|1920
1657159500000|2022-07-07 02:05:00|7437.1|7431.1|7432.1|7426.1|7446.1|7440.1|7430.1|7424.1|938
1657159800000|2022-07-07 02:10:00|7434.1|7428.1|7437.1|7431.1|7440.1|7434.1|7419.1|7413.1|739
1657160100000|2022-07-07 02:15:00|7438.1|7432.1|7450.1|7444.1|7453.1|7447.1|7430.1|7424.1|1078
1657160400000|2022-07-07 02:20:00|7449.1|7443.1|7446.1|7440.1|7454.1|7448.1|7437.1|7431.1|770
1657160700000|2022-07-07 02:25:00|7447.1|7441.1|7431.1|7425.1|7447.1|7441.1|7429.1|7423.1|682
1657161000000|2022-07-07 02:30:00|7432.1|7426.1|7451.1|7445.1|7451.1|7445.1|7423.1|7417.1|653
1657161300000|2022-07-07 02:35:00|7450.1|7444.1|7463.1|7457.1|7466.1|7460.1|7446.1|7440.1|759
1657161600000|2022-07-07 02:40:00|7462.1|7456.1|7475.1|7469.1|7482.1|7476.1|7459.1|7453.1|1026
1657161900000|2022-07-07 02:45:00|7474.1|7468.1|7483.1|7477.1|7484.1|7478.1|7470.1|7464.1|705
1657162200000|2022-07-07 02:50:00|7482.1|7476.1|7463.1|7457.1|7484.1|7478.1|7461.1|7455.1|727
1657162500000|2022-07-07 02:55:00|7462.1|7456.1|7465.1|7459.1|7467.1|7461.1|7455.1|7449.1|1141
1657162800000|2022-07-07 03:00:00|7464.1|7458.1|7448.1|7442.1|7464.1|7458.1|7447.1|7441.1|782
1657163100000|2022-07-07 03:05:00|7449.1|7443.1|7452.1|7446.1|7453.1|7447.1|7441.1|7435.1|413
1657163400000|2022-07-07 03:10:00|7453.1|7447.1|7465.1|7459.1|7469.1|7463.1|7452.1|7446.1|518
1657163700000|2022-07-07 03:15:00|7466.1|7460.1|7483.1|7477.1|7487.1|7481.1|7463.1|7457.1|1002
1657164000000|2022-07-07 03:20:00|7484.1|7478.1|7485.1|7479.1|7489.1|7483.1|7478.1|7472.1|891
1657164300000|2022-07-07 03:25:00|7486.1|7480.1|7480.1|7474.1|7487.1|7481.1|7476.1|7470.1|305
1657164600000|2022-07-07 03:30:00|7479.1|7473.1|7474.1|7468.1|7481.1|7475.1|7470.1|7464.1|310
1657164900000|2022-07-07 03:35:00|7475.1|7469.1|7473.1|7467.1|7477.1|7471.1|7469.1|7463.1|377
1657165200000|2022-07-07 03:40:00|7474.1|7468.1|7472.1|7466.1|7475.1|7469.1|7469.1|7463.1|365
1657165500000|2022-07-07 03:45:00|7471.1|7465.1|7473.1|7467.1|7478.1|7472.1|7467.1|7461.1|277
1657165800000|2022-07-07 03:50:00|7471.1|7465.1|7477.1|7471.1|7478.1|7472.1|7471.1|7465.1|319
1657166100000|2022-07-07 03:55:00|7476.1|7470.1|7474.1|7468.1|7480.1|7474.1|7472.1|7466.1|273
1657166400000|2022-07-07 04:00:00|7481.6|7458.2|7485.8|7462.4|7486.5|7463.1|7481.6|7458.2|0
1657166700000|2022-07-07 04:05:00|7486|7462.6|7484.1|7460.7|7487.5|7464.1|7484.1|7460.7|0
1657167000000|2022-07-07 04:10:00|7484.4|7461|7483.5|7460.1|7486.1|7462.7|7483.2|7459.8|0
1657167300000|2022-07-07 04:15:00|7483.9|7460.5|7483.2|7459.8|7486.6|7463.2|7482.8|7459.4|0
1657167600000|2022-07-07 04:20:00|7482.8|7459.4|7481.9|7458.5|7483.2|7459.8|7478.9|7455.5|0
1657167900000|2022-07-07 04:25:00|7482.1|7458.7|7481.2|7457.8|7482.1|7458.7|7480.7|7457.3|0
1657168200000|2022-07-07 04:30:00|7481.5|7458.1|7484.6|7461.2|7484.6|7461.2|7480.8|7457.4|0
1657168500000|2022-07-07 04:35:00|7484.9|7461.5|7484.9|7461.5|7485.3|7461.9|7483.3|7459.9|0
1657168800000|2022-07-07 04:40:00|7484.7|7461.3|7485.2|7461.8|7485.3|7461.9|7483.6|7460.2|0
1657169100000|2022-07-07 04:45:00|7485.1|7461.7|7486.3|7462.9|7487.4|7464|7484.7|7461.3|0
1657169400000|2022-07-07 04:50:00|7486.5|7463.1|7486.7|7463.3|7487|7463.6|7485.4|7462|0
1657169700000|2022-07-07 04:55:00|7486.5|7463.1|7486.6|7463.2|7487.4|7464|7486.3|7462.9|0
1657170000000|2022-07-07 05:00:00|7487.2|7463.8|7494.1|7488.1|7500.1|7494.1|7479.1|7463.8|1408
1657170300000|2022-07-07 05:05:00|7493.1|7487.1|7496.1|7490.1|7509.1|7503.1|7490.1|7484.1|914
1657170600000|2022-07-07 05:10:00|7495.1|7489.1|7509.1|7503.1|7511.1|7505.1|7491.1|7485.1|1063
1657170900000|2022-07-07 05:15:00|7510.1|7504.1|7516.1|7510.1|7531.1|7525.1|7509.1|7503.1|1648
1657171200000|2022-07-07 05:20:00|7515.1|7509.1|7505.1|7499.1|7518.1|7512.1|7502.1|7496.1|778
1657171500000|2022-07-07 05:25:00|7506.1|7500.1|7514.1|7508.1|7514.1|7508.1|7504.1|7498.1|749
1657171800000|2022-07-07 05:30:00|7515.1|7509.1|7509.1|7503.1|7523.1|7517.1|7508.1|7502.1|817
1657172100000|2022-07-07 05:35:00|7508.1|7502.1|7495.1|7489.1|7513.1|7507.1|7492.1|7486.1|652
1657172400000|2022-07-07 05:40:00|7494.1|7488.1|7482.1|7476.1|7494.1|7488.1|7482.1|7476.1|993
1657172700000|2022-07-07 05:45:00|7484.1|7478.1|7501.1|7495.1|7506.1|7500.1|7484.1|7478.1|455
1657173000000|2022-07-07 05:50:00|7500.1|7494.1|7511.1|7505.1|7511.1|7505.1|7499.1|7493.1|520
1657173300000|2022-07-07 05:55:00|7512.1|7506.1|7513.1|7507.1|7531.1|7525.1|7511.1|7505.1|1090
1657173600000|2022-07-07 06:00:00|7512.1|7506.1|7501.1|7495.1|7516.1|7510.1|7500.1|7494.1|1369
1657173900000|2022-07-07 06:05:00|7500.1|7494.1|7505.1|7499.1|7505.1|7499.1|7492.1|7486.1|410
1657174200000|2022-07-07 06:10:00|7504.1|7498.1|7490.1|7484.1|7507.1|7501.1|7486.1|7480.1|511
1657174500000|2022-07-07 06:15:00|7491.1|7485.1|7494.1|7488.1|7497.1|7491.1|7485.1|7479.1|544
1657174800000|2022-07-07 06:20:00|7495.1|7489.1|7490.1|7484.1|7497.1|7491.1|7488.1|7482.1|380
1657175100000|2022-07-07 06:25:00|7491.1|7485.1|7499.1|7493.1|7501.1|7495.1|7490.1|7484.1|310
1657175400000|2022-07-07 06:30:00|7500.1|7494.1|7492.1|7486.1|7505.1|7499.1|7490.1|7484.1|507
1657175700000|2022-07-07 06:35:00|7494.1|7488.1|7489.1|7483.1|7495.1|7489.1|7488.1|7482.1|417
1657176000000|2022-07-07 06:40:00|7490.1|7484.1|7495.1|7489.1|7497.1|7491.1|7488.1|7482.1|553
1657176300000|2022-07-07 06:45:00|7494.1|7488.1|7501.1|7495.1|7504.1|7498.1|7491.1|7485.1|403
1657176600000|2022-07-07 06:50:00|7500.1|7494.1|7513.1|7507.1|7515.1|7509.1|7499.1|7493.1|994
1657176900000|2022-07-07 06:55:00|7512.1|7506.1|7504.1|7498.1|7512.1|7506.1|7501.1|7495.1|805
1657177200000|2022-07-07 07:00:00|7505.1|7499.1|7505.1|7499.1|7516.1|7510.1|7504.1|7498.1|533
1657177500000|2022-07-07 07:05:00|7507.1|7501.1|7505.1|7499.1|7514.1|7508.1|7504.1|7498.1|428
1657177800000|2022-07-07 07:10:00|7504.1|7498.1|7498.1|7492.1|7507.1|7501.1|7497.1|7491.1|281
1657178100000|2022-07-07 07:15:00|7500.1|7494.1|7505.1|7499.1|7508.1|7502.1|7495.1|7489.1|498
1657178400000|2022-07-07 07:20:00|7506.1|7500.1|7522.1|7516.1|7522.1|7516.1|7506.1|7500.1|538
1657178700000|2022-07-07 07:25:00|7521.1|7515.1|7512.1|7506.1|7522.1|7516.1|7510.1|7504.1|304
1657179000000|2022-07-07 07:30:00|7513.1|7507.1|7515.1|7509.1|7524.1|7518.1|7513.1|7507.1|445
1657179300000|2022-07-07 07:35:00|7514.1|7508.1|7507.1|7501.1|7517.1|7511.1|7507.1|7501.1|444
1657179600000|2022-07-07 07:40:00|7506.1|7500.1|7508.1|7502.1|7509.1|7503.1|7502.1|7496.1|1051
1657179900000|2022-07-07 07:45:00|7509.1|7503.1|7515.1|7509.1|7516.1|7510.1|7506.1|7500.1|1438
1657180200000|2022-07-07 07:50:00|7516.1|7510.1|7517.1|7511.1|7521.1|7515.1|7512.1|7506.1|570
1657180500000|2022-07-07 07:55:00|7516.1|7510.1|7512.1|7506.1|7519.1|7513.1|7510.1|7504.1|858
1657180800000|2022-07-07 08:00:00|7513.1|7507.1|7513.1|7507.1|7518.1|7512.1|7509.1|7503.1|1345
1657181100000|2022-07-07 08:05:00|7514.1|7508.1|7539.1|7533.1|7542.1|7536.1|7511.1|7505.1|1788
1657181400000|2022-07-07 08:10:00|7537.1|7531.1|7540.1|7534.1|7546.1|7540.1|7534.1|7528.1|2627
1657181700000|2022-07-07 08:15:00|7541.1|7535.1|7539.1|7533.1|7544.1|7538.1|7538.1|7532.1|2645
1657182000000|2022-07-07 08:20:00|7540.1|7534.1|7544.1|7538.1|7546.1|7540.1|7540.1|7534.1|543
1657182300000|2022-07-07 08:25:00|7543.1|7537.1|7550.1|7544.1|7551.1|7545.1|7539.1|7533.1|1060
1657182600000|2022-07-07 08:30:00|7554.9|7531.5|7553.3|7529.9|7557|7533.6|7552.6|7529.2|1
1657182900000|2022-07-07 08:35:00|7553.1|7529.7|7548.6|7525.2|7555.7|7532.3|7545.5|7522.1|0
1657183200000|2022-07-07 08:40:00|7548.4|7525|7540.3|7516.9|7548.4|7525|7539.9|7516.5|0
1657183500000|2022-07-07 08:45:00|7540.1|7516.7|7538.8|7515.4|7542.6|7519.2|7538.1|7514.7|0
1657183800000|2022-07-07 08:50:00|7539.2|7515.8|7542.5|7519.1|7543.5|7520.1|7538.6|7515.2|0
1657184100000|2022-07-07 08:55:00|7541.8|7518.4|7545.9|7522.5|7558.5|7535.1|7535.6|7512.2|0
1657184400000|2022-07-07 09:00:00|7545.7|7522.3|7547.1|7523.7|7554.9|7531.5|7537.4|7514|0
1657184700000|2022-07-07 09:05:00|7546.9|7523.5|7552.1|7528.7|7552.3|7528.9|7543|7519.6|0
1657185000000|2022-07-07 09:10:00|7552.8|7529.4|7558.8|7535.4|7558.8|7535.4|7552.2|7528.8|0
1657185300000|2022-07-07 09:15:00|7559.1|7535.7|7582.1|7576.1|7584.1|7578.1|7556.1|7535.7|802
1657185600000|2022-07-07 09:20:00|7583.1|7577.1|7567.1|7561.1|7585.1|7579.1|7566.1|7560.1|642
1657185900000|2022-07-07 09:25:00|7569.1|7563.1|7570.1|7564.1|7579.1|7573.1|7569.1|7563.1|324
1657186200000|2022-07-07 09:30:00|7568.1|7562.1|7571.1|7565.1|7573.1|7567.1|7565.1|7559.1|87
1657186500000|2022-07-07 09:35:00|7573.1|7567.1|7578.1|7572.1|7579.1|7573.1|7573.1|7567.1|156
1657186800000|2022-07-07 09:40:00|7579.1|7573.1|7574.1|7568.1|7580.1|7574.1|7574.1|7568.1|293
1657187100000|2022-07-07 09:45:00|7573.1|7567.1|7572.1|7566.1|7577.1|7571.1|7568.1|7562.1|263
1657187400000|2022-07-07 09:50:00|7571.1|7565.1|7568.1|7562.1|7572.1|7566.1|7567.1|7561.1|208
1657187700000|2022-07-07 09:55:00|7567.1|7561.1|7563.1|7557.1|7567.1|7561.1|7563.1|7557.1|59
1657188000000|2022-07-07 10:00:00|7562.6|7556.6|7563.1|7557.1|7564.1|7558.1|7561.6|7555.6|47
1657188300000|2022-07-07 10:05:00|7562.6|7556.6|7562.1|7556.1|7565.1|7559.1|7561.6|7555.6|23
1657188600000|2022-07-07 10:10:00|7561.6|7555.6|7564.6|7558.6|7564.6|7558.6|7561.6|7555.6|43
1657188900000|2022-07-07 10:15:00|7565.6|7559.6|7559.6|7553.6|7565.6|7559.6|7557.6|7551.6|95
1657189200000|2022-07-07 10:20:00|7558.6|7552.6|7561.6|7555.6|7563.1|7557.1|7556.6|7550.6|167
1657189500000|2022-07-07 10:25:00|7562.1|7556.1|7565.1|7559.1|7565.6|7559.6|7559.6|7553.6|187
1657189800000|2022-07-07 10:30:00|7564.6|7558.6|7565.6|7559.6|7570.6|7564.6|7564.1|7558.1|55
1657190100000|2022-07-07 10:35:00|7565.1|7559.1|7565.6|7559.6|7566.6|7560.6|7561.6|7555.6|47
1657190400000|2022-07-07 10:40:00|7565.1|7559.1|7566.6|7560.6|7568.1|7562.1|7565.1|7559.1|12
1657190700000|2022-07-07 10:45:00|7566.1|7560.1|7565.6|7559.6|7567.6|7561.6|7564.6|7558.6|52
1657191000000|2022-07-07 10:50:00|7566.1|7560.1|7563.6|7557.6|7566.6|7560.6|7563.6|7557.6|63
1657191300000|2022-07-07 10:55:00|7564.1|7558.1|7567.6|7561.6|7568.1|7562.1|7558.6|7552.6|175
1657191600000|2022-07-07 11:00:00|7568.1|7562.1|7563.6|7557.6|7570.6|7564.6|7562.6|7556.6|275
1657191900000|2022-07-07 11:05:00|7564.1|7558.1|7565.6|7559.6|7566.1|7560.1|7562.6|7556.6|68
1657192200000|2022-07-07 11:10:00|7566.1|7560.1|7566.6|7560.6|7567.1|7561.1|7563.6|7557.6|82
1657192500000|2022-07-07 11:15:00|7567.1|7561.1|7565.1|7559.1|7567.1|7561.1|7563.6|7557.6|23
1657192800000|2022-07-07 11:20:00|7564.6|7558.6|7562.1|7556.1|7565.6|7559.6|7561.1|7555.1|29
1657193100000|2022-07-07 11:25:00|7561.6|7555.6|7559.1|7553.1|7562.6|7556.6|7559.1|7553.1|72
1657193400000|2022-07-07 11:30:00|7558.6|7552.6|7563.6|7557.6|7564.6|7558.6|7557.6|7551.6|65
1657193700000|2022-07-07 11:35:00|7564.1|7558.1|7563.6|7557.6|7564.6|7558.6|7562.6|7556.6|57
1657194000000|2022-07-07 11:40:00|7564.1|7558.1|7561.6|7555.6|7565.1|7559.1|7561.6|7555.6|174
1657194300000|2022-07-07 11:45:00|7562.1|7556.1|7559.6|7553.6|7562.6|7556.6|7558.6|7552.6|46
1657194600000|2022-07-07 11:50:00|7560.1|7554.1|7562.1|7556.1|7562.6|7556.6|7559.6|7553.6|28
1657194900000|2022-07-07 11:55:00|7562.6|7556.6|7561.6|7555.6|7564.1|7558.1|7561.6|7555.6|63
1657195200000|2022-07-07 12:00:00|7562.6|7556.6|7564.1|7558.1|7566.1|7560.1|7559.6|7553.6|100
1657195500000|2022-07-07 12:05:00|7564.6|7558.6|7563.6|7557.6|7565.1|7559.1|7562.6|7556.6|23
1657195800000|2022-07-07 12:10:00|7564.1|7558.1|7566.1|7560.1|7566.1|7560.1|7564.1|7558.1|28
1657196100000|2022-07-07 12:15:00|7565.6|7559.6|7563.1|7557.1|7573.6|7567.6|7562.6|7556.6|106
1657196400000|2022-07-07 12:20:00|7562.6|7556.6|7566.6|7560.6|7567.6|7561.6|7562.6|7556.6|37
1657196700000|2022-07-07 12:25:00|7566.1|7560.1|7567.1|7561.1|7568.6|7562.6|7565.6|7559.6|26
1657197000000|2022-07-07 12:30:00|7567.6|7561.6|7562.1|7556.1|7569.1|7563.1|7559.1|7553.1|82
1657197300000|2022-07-07 12:35:00|7561.6|7555.6|7571.6|7565.6|7574.6|7568.6|7560.6|7554.6|426
1657197600000|2022-07-07 12:40:00|7572.1|7566.1|7578.6|7572.6|7579.6|7573.6|7571.6|7565.6|62
1657197900000|2022-07-07 12:45:00|7577.6|7571.6|7579.6|7573.6|7581.6|7575.6|7571.6|7565.6|490
1657198200000|2022-07-07 12:50:00|7580.1|7574.1|7581.6|7575.6|7588.6|7582.6|7579.6|7573.6|288
1657198500000|2022-07-07 12:55:00|7582.1|7576.1|7573.6|7567.6|7583.6|7577.6|7573.1|7567.1|86
1657198800000|2022-07-07 13:00:00|7574.1|7568.1|7574.6|7568.6|7576.6|7570.6|7572.6|7566.6|75
1657199100000|2022-07-07 13:05:00|7574.1|7568.1|7570.6|7564.6|7576.6|7570.6|7570.1|7564.1|118
1657199400000|2022-07-07 13:10:00|7569.6|7563.6|7574.6|7568.6|7575.6|7569.6|7568.6|7562.6|76
1657199700000|2022-07-07 13:15:00|7574.1|7568.1|7569.1|7563.1|7575.6|7569.6|7567.6|7561.6|250
1657200000000|2022-07-07 13:20:00|7568.6|7562.6|7568.6|7562.6|7571.6|7565.6|7568.1|7562.1|56
1657200300000|2022-07-07 13:25:00|7568.1|7562.1|7570.1|7564.1|7571.6|7565.6|7567.1|7561.1|256
1657200600000|2022-07-07 13:30:00|7569.6|7563.6|7606.1|7600.1|7608.6|7602.6|7567.1|7561.1|1453
1657200900000|2022-07-07 13:35:00|7605.6|7599.6|7617.6|7611.6|7620.6|7614.6|7599.6|7593.6|893
1657201200000|2022-07-07 13:40:00|7617.1|7611.1|7636.6|7630.6|7637.1|7631.1|7617.1|7611.1|757
1657201500000|2022-07-07 13:45:00|7637.6|7631.6|7645.6|7639.6|7646.6|7640.6|7627.1|7621.1|929
1657201800000|2022-07-07 13:50:00|7646.6|7640.6|7643.6|7637.6|7647.6|7641.6|7638.1|7632.1|569
1657202100000|2022-07-07 13:55:00|7642.6|7636.6|7654.1|7648.1|7654.6|7648.6|7640.1|7634.1|471
1657202400000|2022-07-07 14:00:00|7653.6|7647.6|7633.6|7627.6|7654.1|7648.1|7624.6|7618.6|758
1657202700000|2022-07-07 14:05:00|7636.6|7630.6|7638.1|7632.1|7638.6|7632.6|7629.1|7623.1|559
1657203000000|2022-07-07 14:10:00|7637.6|7631.6|7638.6|7632.6|7647.1|7641.1|7637.6|7631.6|418
1657203300000|2022-07-07 14:15:00|7639.1|7633.1|7633.1|7627.1|7646.6|7640.6|7628.6|7622.6|488
1657203600000|2022-07-07 14:20:00|7632.6|7626.6|7624.6|7618.6|7632.6|7626.6|7621.6|7615.6|465
1657203900000|2022-07-07 14:25:00|7625.6|7619.6|7632.6|7626.6|7632.6|7626.6|7623.6|7617.6|411
1657204200000|2022-07-07 14:30:00|7633.1|7627.1|7635.1|7629.1|7643.1|7637.1|7631.1|7625.1|224
1657204500000|2022-07-07 14:35:00|7634.6|7628.6|7641.6|7635.6|7641.6|7635.6|7631.1|7625.1|298
1657204800000|2022-07-07 14:40:00|7642.6|7636.6|7644.6|7638.6|7649.6|7643.6|7640.6|7634.6|180
1657205100000|2022-07-07 14:45:00|7645.1|7639.1|7652.1|7646.1|7653.1|7647.1|7640.6|7634.6|216
1657205400000|2022-07-07 14:50:00|7652.6|7646.6|7657.1|7651.1|7659.6|7653.6|7650.1|7644.1|329
1657205700000|2022-07-07 14:55:00|7656.6|7650.6|7650.6|7644.6|7657.1|7651.1|7646.6|7640.6|509
1657206000000|2022-07-07 15:00:00|7651.1|7645.1|7648.1|7642.1|7651.6|7645.6|7645.1|7639.1|216
1657206300000|2022-07-07 15:05:00|7647.6|7641.6|7646.6|7640.6|7652.6|7646.6|7646.6|7640.6|209
1657206600000|2022-07-07 15:10:00|7646.1|7640.1|7644.6|7638.6|7650.6|7644.6|7644.6|7638.6|322
1657206900000|2022-07-07 15:15:00|7645.1|7639.1|7647.6|7641.6|7652.6|7646.6|7645.1|7639.1|363
1657207200000|2022-07-07 15:20:00|7647.1|7641.1|7634.6|7628.6|7648.6|7642.6|7631.6|7625.6|729
1657207500000|2022-07-07 15:25:00|7635.6|7629.6|7636.1|7630.1|7638.6|7632.6|7630.6|7624.6|454
1657207800000|2022-07-07 15:30:00|7635.6|7629.6|7637.1|7631.1|7637.6|7631.6|7628.6|7622.6|295
1657208100000|2022-07-07 15:35:00|7636.6|7630.6|7641.6|7635.6|7642.6|7636.6|7635.6|7629.6|110
1657208400000|2022-07-07 15:40:00|7640.1|7634.1|7640.6|7634.6|7644.6|7638.6|7637.6|7631.6|106
1657208700000|2022-07-07 15:45:00|7640.1|7634.1|7641.1|7635.1|7645.6|7639.6|7639.6|7633.6|127
1657209000000|2022-07-07 15:50:00|7641.6|7635.6|7638.1|7632.1|7644.6|7638.6|7636.6|7630.6|143
1657209300000|2022-07-07 15:55:00|7638.6|7632.6|7646.1|7640.1|7646.6|7640.6|7638.1|7632.1|144
1657209600000|2022-07-07 16:00:00|7645.1|7639.1|7652.1|7646.1|7653.1|7647.1|7643.1|7637.1|129
1657209900000|2022-07-07 16:05:00|7651.1|7645.1|7652.1|7646.1|7653.1|7647.1|7648.1|7642.1|57
1657210200000|2022-07-07 16:10:00|7653.1|7647.1|7652.1|7646.1|7655.1|7649.1|7652.1|7646.1|86
1657210500000|2022-07-07 16:15:00|7653.1|7647.1|7654.1|7648.1|7656.1|7650.1|7651.1|7645.1|178
1657210800000|2022-07-07 16:20:00|7655.1|7649.1|7655.1|7649.1|7657.1|7651.1|7650.1|7644.1|137
1657211100000|2022-07-07 16:25:00|7656.1|7650.1|7655.1|7649.1|7658.1|7652.1|7653.1|7647.1|95
1657211400000|2022-07-07 16:30:00|7654.1|7648.1|7658.1|7652.1|7658.1|7652.1|7653.1|7647.1|172
1657211700000|2022-07-07 16:35:00|7657.1|7651.1|7653.1|7647.1|7657.1|7651.1|7653.1|7647.1|79
1657212000000|2022-07-07 16:40:00|7654.1|7648.1|7651.1|7645.1|7654.1|7648.1|7651.1|7645.1|258
1657212300000|2022-07-07 16:45:00|7650.1|7644.1|7648.1|7642.1|7653.1|7647.1|7647.1|7641.1|247
1657212600000|2022-07-07 16:50:00|7646.1|7640.1|7643.1|7637.1|7649.1|7643.1|7643.1|7637.1|190
1657212900000|2022-07-07 16:55:00|7642.1|7636.1|7647.1|7641.1|7648.1|7642.1|7642.1|7636.1|83
1657213200000|2022-07-07 17:00:00|7646.1|7640.1|7646.1|7640.1|7649.1|7643.1|7645.1|7639.1|113
1657213500000|2022-07-07 17:05:00|7645.1|7639.1|7648.1|7642.1|7650.1|7644.1|7642.1|7636.1|127
1657213800000|2022-07-07 17:10:00|7647.1|7641.1|7641.1|7635.1|7647.1|7641.1|7639.1|7633.1|86
1657214100000|2022-07-07 17:15:00|7639.1|7633.1|7639.1|7633.1|7642.1|7636.1|7635.1|7629.1|83
1657214400000|2022-07-07 17:20:00|7640.1|7634.1|7636.1|7630.1|7640.1|7634.1|7635.1|7629.1|72
1657214700000|2022-07-07 17:25:00|7637.1|7631.1|7633.1|7627.1|7640.1|7634.1|7633.1|7627.1|66
1657215000000|2022-07-07 17:30:00|7634.1|7628.1|7642.1|7636.1|7643.1|7637.1|7634.1|7628.1|85
1657215300000|2022-07-07 17:35:00|7641.1|7635.1|7644.1|7638.1|7647.1|7641.1|7640.1|7634.1|152
1657215600000|2022-07-07 17:40:00|7643.1|7637.1|7646.1|7640.1|7646.1|7640.1|7642.1|7636.1|33
1657215900000|2022-07-07 17:45:00|7645.1|7639.1|7646.1|7640.1|7647.1|7641.1|7641.1|7635.1|217
1657216200000|2022-07-07 17:50:00|7645.1|7639.1|7650.1|7644.1|7650.1|7644.1|7643.1|7637.1|166
1657216500000|2022-07-07 17:55:00|7649.1|7643.1|7652.1|7646.1|7652.1|7646.1|7647.1|7641.1|106
1657216800000|2022-07-07 18:00:00|7651.1|7645.1|7644.1|7638.1|7652.1|7646.1|7643.1|7637.1|164
1657217100000|2022-07-07 18:05:00|7643.1|7637.1|7647.1|7641.1|7650.1|7644.1|7643.1|7637.1|53
1657217400000|2022-07-07 18:10:00|7646.1|7640.1|7648.1|7642.1|7650.1|7644.1|7646.1|7640.1|95
1657217700000|2022-07-07 18:15:00|7649.1|7643.1|7647.1|7641.1|7650.1|7644.1|7645.1|7639.1|43
1657218000000|2022-07-07 18:20:00|7648.1|7642.1|7648.1|7642.1|7648.1|7642.1|7643.1|7637.1|117
1657218300000|2022-07-07 18:25:00|7649.1|7643.1|7650.1|7644.1|7651.1|7645.1|7647.1|7641.1|38
1657218600000|2022-07-07 18:30:00|7649.1|7643.1|7648.1|7642.1|7653.1|7647.1|7648.1|7642.1|98
1657218900000|2022-07-07 18:35:00|7646.1|7640.1|7649.1|7643.1|7650.1|7644.1|7645.1|7639.1|45
1657219200000|2022-07-07 18:40:00|7650.1|7644.1|7644.1|7638.1|7650.1|7644.1|7643.1|7637.1|82
1657219500000|2022-07-07 18:45:00|7643.1|7637.1|7646.1|7640.1|7646.1|7640.1|7641.1|7635.1|106
1657219800000|2022-07-07 18:50:00|7645.1|7639.1|7638.1|7632.1|7646.1|7640.1|7637.1|7631.1|166
1657220100000|2022-07-07 18:55:00|7636.1|7630.1|7656|7632.6|7656|7641.1|7636.1|7630.1|85
1657220400000|2022-07-07 19:00:00|7656.1|7632.7|7660|7636.6|7660.1|7636.7|7654.9|7631.5|0
1657220700000|2022-07-07 19:05:00|7660.1|7636.7|7655.9|7632.5|7662.5|7639.1|7655.2|7631.8|0
1657221000000|2022-07-07 19:10:00|7655.8|7632.4|7658.8|7635.4|7659.4|7636|7655.4|7632|0
1657221300000|2022-07-07 19:15:00|7658.9|7635.5|7658.4|7635|7659.9|7636.5|7654.8|7631.4|0
1657221600000|2022-07-07 19:20:00|7658.5|7635.1|7651.6|7628.2|7658.8|7635.4|7651.6|7628.2|0
1657221900000|2022-07-07 19:25:00|7651.5|7628.1|7647.1|7623.7|7653.6|7630.2|7646.9|7623.5|0
1657222200000|2022-07-07 19:30:00|7647|7623.6|7648.1|7624.7|7651.1|7627.7|7646.9|7623.5|0
1657222500000|2022-07-07 19:35:00|7648.2|7624.8|7637.6|7614.2|7649.8|7626.4|7637.2|7613.8|0
1657222800000|2022-07-07 19:40:00|7637.5|7614.1|7638.6|7615.2|7643.1|7619.7|7635.9|7612.5|0
1657223100000|2022-07-07 19:45:00|7638.5|7615.1|7638.5|7615.1|7638.9|7615.5|7634.4|7611|0
1657223400000|2022-07-07 19:50:00|7638.6|7615.2|7639.8|7616.4|7643|7619.6|7635.4|7612|0
1657223700000|2022-07-07 19:55:00|7639.7|7616.3|7638.5|7615.1|7644.6|7621.2|7636.6|7613.2|0
1657224000000|2022-07-07 20:00:00|7638.2|7614.8|7633.1|7609.7|7638.2|7614.8|7632.3|7608.9|0
1657224300000|2022-07-07 20:05:00|7632.7|7609.3|7633.1|7609.7|7635.5|7612.1|7632.5|7609.1|0
1657224600000|2022-07-07 20:10:00|7632.7|7609.3|7629.4|7606|7633|7609.6|7629|7605.6|0
1657224900000|2022-07-07 20:15:00|7629.8|7606.4|7627.5|7604.1|7629.8|7606.4|7626.3|7602.9|0
1657225200000|2022-07-07 20:20:00|7627.8|7604.4|7627.5|7604.1|7628.2|7604.8|7626.9|7603.5|0
1657225500000|2022-07-07 20:25:00|7627.8|7604.4|7628.6|7605.2|7629.4|7606|7627.8|7604.4|0
1657225800000|2022-07-07 20:30:00|7628.5|7605.1|7628.2|7604.8|7629.8|7606.4|7627.5|7604.1|0
1657226100000|2022-07-07 20:35:00|7627.9|7604.5|7628.2|7604.8|7629.4|7606|7627.6|7604.2|0
1657226400000|2022-07-07 20:40:00|7628.6|7605.2|7628.2|7604.8|7629|7605.6|7627.5|7604.1|0
1657226700000|2022-07-07 20:45:00|7627.9|7604.5|7625.9|7602.5|7629.4|7606|7625.9|7602.5|0
1657227000000|2022-07-07 20:50:00|7626.2|7602.8|7627.9|7604.5|7628.2|7604.8|7626.2|7602.8|0
1657227300000|2022-07-07 20:55:00|7628|7604.6|7628.2|7604.8|7629.6|7606.2|7627.5|7604.1|0
1657227600000|2022-07-07 21:00:00|7628.5|7605.1|7626.1|7602.7|7628.5|7605.1|7624.7|7601.3|0
1657227900000|2022-07-07 21:05:00|7625.8|7602.4|7625.6|7602.2|7626.1|7602.7|7625.5|7602.1|0
1657228200000|2022-07-07 21:10:00|7625.7|7602.3|7625.9|7602.5|7626.1|7602.7|7625.3|7601.9|0
1657228500000|2022-07-07 21:15:00|7626|7602.6|7626.2|7602.8|7626.3|7602.9|7625.7|7602.3|0
1657228800000|2022-07-07 21:20:00|7626.3|7602.9|7627.6|7604.2|7629.1|7605.7|7626.2|7602.8|0
1657229100000|2022-07-07 21:25:00|7627.5|7604.1|7628.1|7604.7|7629.2|7605.8|7627.5|7604.1|0
1657229400000|2022-07-07 21:30:00|7627.9|7604.5|7629.2|7605.8|7629.8|7606.4|7627.8|7604.4|0
1657229700000|2022-07-07 21:35:00|7629.7|7606.3|7629.4|7606|7629.8|7606.4|7629.2|7605.8|0
1657230000000|2022-07-07 21:40:00|7629.5|7606.1|7628.7|7605.3|7629.5|7606.1|7628.4|7605|0
1657230300000|2022-07-07 21:45:00|7629|7605.6|7628.9|7605.5|7629.6|7606.2|7628.9|7605.5|0
1657230600000|2022-07-07 21:50:00|7628.6|7605.2|7627.2|7603.8|7628.8|7605.4|7626.9|7603.5|0
1657230900000|2022-07-07 21:55:00|7627.3|7603.9|7625.3|7601.9|7627.9|7604.5|7625.3|7601.9|0
1657231200000|2022-07-07 22:00:00|7625.4|7602|7628.8|7605.4|7629.2|7605.8|7623.5|7600.1|0
1657231500000|2022-07-07 22:05:00|7628.6|7605.2|7629.6|7606.2|7630.8|7607.4|7628.2|7604.8|0
1657231800000|2022-07-07 22:10:00|7629.8|7606.4|7630.6|7607.2|7630.6|7607.2|7628.4|7605|0
1657232100000|2022-07-07 22:15:00|7630.2|7606.8|7629.4|7606|7631|7607.6|7629|7605.6|0
1657232400000|2022-07-07 22:20:00|7629.6|7606.2|7631|7607.6|7631|7607.6|7628.4|7605|0
1657232700000|2022-07-07 22:25:00|7630.6|7607.2|7629.8|7606.4|7630.6|7607.2|7629.8|7606.4|0
1657233000000|2022-07-07 22:30:00|7630.5|7607.1|7627.8|7604.4|7630.6|7607.2|7627.4|7604|0
1657233300000|2022-07-07 22:35:00|7627.5|7604.1|7625.4|7602|7628.2|7604.8|7625.4|7602|0
1657233600000|2022-07-07 22:40:00|7625.8|7602.4|7626.2|7602.8|7626.6|7603.2|7625|7601.6|0
1657233900000|2022-07-07 22:45:00|7626|7602.6|7626.6|7603.2|7628.2|7604.8|7625|7601.6|0
1657234200000|2022-07-07 22:50:00|7626.8|7603.4|7628.2|7604.8|7628.4|7605|7626.6|7603.2|0
1657234500000|2022-07-07 22:55:00|7627.8|7604.4|7629.7|7606.3|7630.5|7607.1|7627.4|7604|0
1657234800000|2022-07-07 23:00:00|7630.1|7606.7|7628.2|7604.8|7630.9|7607.5|7626.6|7603.2|0
1657235100000|2022-07-07 23:05:00|7628|7604.6|7623.8|7600.4|7628|7604.6|7622.6|7599.2|0
1657235400000|2022-07-07 23:10:00|7624|7600.6|7625.8|7602.4|7626.6|7603.2|7623|7599.6|0
1657235700000|2022-07-07 23:15:00|7626.2|7602.8|7625.4|7602|7628.2|7604.8|7625.4|7602|0
1657236000000|2022-07-07 23:20:00|7625.2|7601.8|7626.6|7603.2|7626.6|7603.2|7624.6|7601.2|0
1657236300000|2022-07-07 23:25:00|7627|7603.6|7627.2|7603.8|7627.6|7604.2|7626.2|7602.8|0
1657236600000|2022-07-07 23:30:00|7627.4|7604|7627|7603.6|7627.4|7604|7625.4|7602|0
1657236900000|2022-07-07 23:35:00|7627.4|7604|7627.8|7604.4|7629|7605.6|7627.4|7604|0
1657237200000|2022-07-07 23:40:00|7627.1|7603.7|7628.6|7605.2|7630|7606.6|7625|7601.6|0
1657237500000|2022-07-07 23:45:00|7628.2|7604.8|7628.2|7604.8|7628.8|7605.4|7625.4|7602|0
1657237800000|2022-07-07 23:50:00|7628|7604.6|7627.8|7604.4|7628.6|7605.2|7626.2|7602.8|0
1657238100000|2022-07-07 23:55:00|7628.2|7604.8|7625.8|7602.4|7628.2|7604.8|7625.8|7602.4|0
1657238400000|2022-07-08 00:00:00|7626|7602.6|7628.2|7604.8|7634.1|7610.7|7626|7602.6|0
1657238700000|2022-07-08 00:05:00|7627.8|7604.4|7621.5|7598.1|7627.8|7604.4|7620.1|7596.7|0
1657239000000|2022-07-08 00:10:00|7621.3|7597.9|7621|7597.6|7622.9|7599.5|7618.8|7595.4|0
1657239300000|2022-07-08 00:15:00|7620.8|7597.4|7624.6|7601.2|7624.6|7601.2|7619.2|7595.8|0
1657239600000|2022-07-08 00:20:00|7624.8|7601.4|7623.4|7600|7625.2|7601.8|7620.6|7597.2|0
1657239900000|2022-07-08 00:25:00|7623.2|7599.8|7623.8|7600.4|7624.7|7601.3|7621.8|7598.4|0
1657240200000|2022-07-08 00:30:00|7624.1|7600.7|7622.5|7599.1|7624.8|7601.4|7622.1|7598.7|0
1657240500000|2022-07-08 00:35:00|7622.9|7599.5|7626.7|7603.3|7627.2|7603.8|7622.5|7599.1|0
1657240800000|2022-07-08 00:40:00|7627|7603.6|7629.7|7606.3|7632.8|7609.4|7626.7|7603.3|0
1657241100000|2022-07-08 00:45:00|7629.6|7606.2|7629.7|7606.3|7630.7|7607.3|7628.5|7605.1|0
1657241400000|2022-07-08 00:50:00|7629.9|7606.5|7631.9|7608.5|7633.5|7610.1|7626.5|7603.1|0
1657241700000|2022-07-08 00:55:00|7632.3|7608.9|7633.2|7609.8|7635.2|7611.8|7631.2|7607.8|0
1657242000000|2022-07-08 01:00:00|7633.4|7610|7640.5|7617.1|7640.5|7617.1|7630.9|7607.5|0
1657242300000|2022-07-08 01:05:00|7640.4|7617|7645.3|7621.9|7646.2|7622.8|7639.3|7615.9|0
1657242600000|2022-07-08 01:10:00|7645.1|7621.7|7647.5|7624.1|7648|7624.6|7637.8|7614.4|0
1657242900000|2022-07-08 01:15:00|7648.2|7624.8|7640.1|7634.1|7678.1|7672.1|7635.1|7624.8|2011
1657243200000|2022-07-08 01:20:00|7636.1|7630.1|7641.1|7635.1|7648.1|7642.1|7633.1|7627.1|1122
1657243500000|2022-07-08 01:25:00|7640.1|7634.1|7643.1|7637.1|7646.1|7640.1|7636.1|7630.1|797
1657243800000|2022-07-08 01:30:00|7640.1|7634.1|7606.1|7600.1|7642.1|7636.1|7598.1|7592.1|3226
1657244100000|2022-07-08 01:35:00|7605.1|7599.1|7590.1|7584.1|7610.1|7604.1|7584.1|7578.1|2369
1657244400000|2022-07-08 01:40:00|7591.1|7585.1|7589.1|7583.1|7596.1|7590.1|7579.1|7573.1|1438
1657244700000|2022-07-08 01:45:00|7588.1|7582.1|7585.1|7579.1|7595.1|7589.1|7575.1|7569.1|1439
1657245000000|2022-07-08 01:50:00|7584.1|7578.1|7570.1|7564.1|7584.1|7578.1|7566.1|7560.1|1089
1657245300000|2022-07-08 01:55:00|7569.1|7563.1|7568.1|7562.1|7573.1|7567.1|7559.1|7553.1|1379
1657245600000|2022-07-08 02:00:00|7569.1|7563.1|7585.1|7579.1|7586.1|7580.1|7569.1|7563.1|1392
1657245900000|2022-07-08 02:05:00|7584.1|7578.1|7551.1|7545.1|7584.1|7578.1|7550.1|7544.1|979
1657246200000|2022-07-08 02:10:00|7552.1|7546.1|7571.1|7565.1|7571.1|7565.1|7549.1|7543.1|945
1657246500000|2022-07-08 02:15:00|7572.1|7566.1|7577.1|7571.1|7578.1|7572.1|7560.1|7554.1|661
1657246800000|2022-07-08 02:20:00|7576.1|7570.1|7586.1|7580.1|7590.1|7584.1|7571.1|7565.1|603
1657247100000|2022-07-08 02:25:00|7587.1|7581.1|7600.1|7594.1|7600.1|7594.1|7579.1|7573.1|948
1657247400000|2022-07-08 02:30:00|7599.1|7593.1|7584.1|7578.1|7606.1|7600.1|7582.1|7576.1|1162
1657247700000|2022-07-08 02:35:00|7585.1|7579.1|7588.1|7582.1|7591.1|7585.1|7574.1|7568.1|1619
1657248000000|2022-07-08 02:40:00|7587.1|7581.1|7578.1|7572.1|7599.1|7593.1|7576.1|7570.1|830
1657248300000|2022-07-08 02:45:00|7577.1|7571.1|7557.1|7551.1|7577.1|7571.1|7556.1|7550.1|1276
1657248600000|2022-07-08 02:50:00|7560.1|7554.1|7567.1|7561.1|7573.1|7567.1|7552.1|7546.1|681
1657248900000|2022-07-08 02:55:00|7565.1|7559.1|7545.1|7539.1|7567.1|7561.1|7540.1|7534.1|1265
1657249200000|2022-07-08 03:00:00|7544.1|7538.1|7531.1|7525.1|7551.1|7545.1|7528.1|7522.1|1441
1657249500000|2022-07-08 03:05:00|7532.1|7526.1|7536.1|7530.1|7542.1|7536.1|7525.1|7519.1|1378
1657249800000|2022-07-08 03:10:00|7535.1|7529.1|7550.1|7544.1|7553.1|7547.1|7528.1|7522.1|1060
1657250100000|2022-07-08 03:15:00|7551.1|7545.1|7552.1|7546.1|7558.1|7552.1|7545.1|7539.1|2054
1657250400000|2022-07-08 03:20:00|7553.1|7547.1|7547.1|7541.1|7557.1|7551.1|7543.1|7537.1|824
1657250700000|2022-07-08 03:25:00|7548.1|7542.1|7545.1|7539.1|7557.1|7551.1|7538.1|7532.1|861
1657251000000|2022-07-08 03:30:00|7544.1|7538.1|7553.1|7547.1|7559.1|7553.1|7544.1|7538.1|905
1657251300000|2022-07-08 03:35:00|7554.1|7548.1|7555.1|7549.1|7561.1|7555.1|7553.1|7547.1|469
1657251600000|2022-07-08 03:40:00|7554.1|7548.1|7532.1|7526.1|7554.1|7548.1|7532.1|7526.1|601
1657251900000|2022-07-08 03:45:00|7533.1|7527.1|7537.1|7531.1|7541.1|7535.1|7528.1|7522.1|681
1657252200000|2022-07-08 03:50:00|7536.1|7530.1|7533.1|7527.1|7539.1|7533.1|7528.1|7522.1|470
1657252500000|2022-07-08 03:55:00|7534.1|7528.1|7532.1|7526.1|7534.1|7528.1|7526.1|7520.1|316
1657252800000|2022-07-08 04:00:00|7538.4|7515|7542.1|7518.7|7542.1|7518.7|7537.5|7514.1|0
1657253100000|2022-07-08 04:05:00|7542.4|7519|7542.4|7519|7543|7519.6|7538.2|7514.8|0
1657253400000|2022-07-08 04:10:00|7542|7518.6|7539.7|7516.3|7542.9|7519.5|7538.5|7515.1|0
1657253700000|2022-07-08 04:15:00|7539.4|7516|7538.8|7515.4|7541.3|7517.9|7538.8|7515.4|0
1657254000000|2022-07-08 04:20:00|7539|7515.6|7540.3|7516.9|7540.4|7517|7539|7515.6|0
1657254300000|2022-07-08 04:25:00|7539.9|7516.5|7539.9|7516.5|7540.6|7517.2|7538.5|7515.1|0
1657254600000|2022-07-08 04:30:00|7540.3|7516.9|7541.2|7517.8|7544.1|7520.7|7540.3|7516.9|0
1657254900000|2022-07-08 04:35:00|7541.5|7518.1|7541.2|7517.8|7542.5|7519.1|7539.2|7515.8|0
1657255200000|2022-07-08 04:40:00|7541.5|7518.1|7541|7517.6|7542.1|7518.7|7539.8|7516.4|0
1657255500000|2022-07-08 04:45:00|7540.7|7517.3|7541.2|7517.8|7541.2|7517.8|7539.1|7515.7|0
1657255800000|2022-07-08 04:50:00|7541.1|7517.7|7541.9|7518.5|7541.9|7518.5|7540.3|7516.9|0
1657256100000|2022-07-08 04:55:00|7542.3|7518.9|7545.2|7521.8|7546.4|7523|7542.3|7518.9|0
1657256400000|2022-07-08 05:00:00|7545.3|7521.9|7536.1|7530.1|7546.1|7540.1|7525.1|7519.1|1155
1657256700000|2022-07-08 05:05:00|7535.1|7529.1|7546.1|7540.1|7547.1|7541.1|7534.1|7528.1|952
1657257000000|2022-07-08 05:10:00|7544.1|7538.1|7526.1|7520.1|7549.1|7543.1|7524.1|7518.1|561
1657257300000|2022-07-08 05:15:00|7527.1|7521.1|7541.1|7535.1|7546.1|7540.1|7525.1|7519.1|785
1657257600000|2022-07-08 05:20:00|7540.1|7534.1|7530.1|7524.1|7543.1|7537.1|7530.1|7524.1|595
1657257900000|2022-07-08 05:25:00|7529.1|7523.1|7527.1|7521.1|7537.1|7531.1|7524.1|7518.1|570
1657258200000|2022-07-08 05:30:00|7526.1|7520.1|7534.1|7528.1|7544.1|7538.1|7525.1|7519.1|660
1657258500000|2022-07-08 05:35:00|7535.1|7529.1|7547.1|7541.1|7560.1|7554.1|7532.1|7526.1|875
1657258800000|2022-07-08 05:40:00|7546.1|7540.1|7521.1|7515.1|7546.1|7540.1|7521.1|7515.1|933
1657259100000|2022-07-08 05:45:00|7522.1|7516.1|7526.1|7520.1|7527.1|7521.1|7520.1|7514.1|625
1657259400000|2022-07-08 05:50:00|7527.1|7521.1|7518.1|7512.1|7537.1|7531.1|7516.1|7510.1|567
1657259700000|2022-07-08 05:55:00|7519.1|7513.1|7518.1|7512.1|7520.1|7514.1|7515.1|7509.1|568
1657260000000|2022-07-08 06:00:00|7516.1|7510.1|7527.1|7521.1|7531.1|7525.1|7516.1|7510.1|780
1657260300000|2022-07-08 06:05:00|7526.1|7520.1|7536.1|7530.1|7543.1|7537.1|7526.1|7520.1|859
1657260600000|2022-07-08 06:10:00|7537.1|7531.1|7545.1|7539.1|7554.1|7548.1|7537.1|7531.1|880
1657260900000|2022-07-08 06:15:00|7544.1|7538.1|7556.1|7550.1|7558.1|7552.1|7544.1|7538.1|1165
1657261200000|2022-07-08 06:20:00|7555.1|7549.1|7548.1|7542.1|7557.1|7551.1|7546.1|7540.1|538
1657261500000|2022-07-08 06:25:00|7547.1|7541.1|7544.1|7538.1|7555.1|7549.1|7543.1|7537.1|392
1657261800000|2022-07-08 06:30:00|7543.1|7537.1|7538.1|7532.1|7549.1|7543.1|7538.1|7532.1|682
1657262100000|2022-07-08 06:35:00|7536.1|7530.1|7539.1|7533.1|7542.1|7536.1|7534.1|7528.1|679
1657262400000|2022-07-08 06:40:00|7538.1|7532.1|7541.1|7535.1|7544.1|7538.1|7533.1|7527.1|652
1657262700000|2022-07-08 06:45:00|7542.1|7536.1|7541.1|7535.1|7546.1|7540.1|7539.1|7533.1|542
1657263000000|2022-07-08 06:50:00|7540.1|7534.1|7547.1|7541.1|7549.1|7543.1|7539.1|7533.1|401
1657263300000|2022-07-08 06:55:00|7548.1|7542.1|7558.1|7552.1|7561.1|7555.1|7548.1|7542.1|715
1657263600000|2022-07-08 07:00:00|7559.1|7553.1|7557.1|7551.1|7561.1|7555.1|7549.1|7543.1|967
1657263900000|2022-07-08 07:05:00|7556.1|7550.1|7546.1|7540.1|7558.1|7552.1|7544.1|7538.1|604
1657264200000|2022-07-08 07:10:00|7547.1|7541.1|7546.1|7540.1|7554.1|7548.1|7543.1|7537.1|321
1657264500000|2022-07-08 07:15:00|7545.1|7539.1|7548.1|7542.1|7551.1|7545.1|7543.1|7537.1|493
1657264800000|2022-07-08 07:20:00|7547.1|7541.1|7552.1|7546.1|7554.1|7548.1|7545.1|7539.1|1172
1657265100000|2022-07-08 07:25:00|7553.1|7547.1|7530.1|7524.1|7554.1|7548.1|7530.1|7524.1|1269
1657265400000|2022-07-08 07:30:00|7532.1|7526.1|7540.1|7534.1|7542.1|7536.1|7530.1|7524.1|1411
1657265700000|2022-07-08 07:35:00|7539.1|7533.1|7533.1|7527.1|7545.1|7539.1|7532.1|7526.1|1518
1657266000000|2022-07-08 07:40:00|7532.1|7526.1|7535.1|7529.1|7542.1|7536.1|7532.1|7526.1|1880
1657266300000|2022-07-08 07:45:00|7536.1|7530.1|7540.1|7534.1|7541.1|7535.1|7534.1|7528.1|426
1657266600000|2022-07-08 07:50:00|7539.1|7533.1|7544.1|7538.1|7545.1|7539.1|7537.1|7531.1|705
1657266900000|2022-07-08 07:55:00|7545.1|7539.1|7541.1|7535.1|7547.1|7541.1|7538.1|7532.1|1120
1657267200000|2022-07-08 08:00:00|7540.1|7534.1|7553.1|7547.1|7554.1|7548.1|7537.1|7531.1|1626
1657267500000|2022-07-08 08:05:00|7554.1|7548.1|7561.1|7555.1|7563.1|7557.1|7551.1|7545.1|1676
1657267800000|2022-07-08 08:10:00|7562.1|7556.1|7566.1|7560.1|7572.1|7566.1|7558.1|7552.1|1847
1657268100000|2022-07-08 08:15:00|7567.1|7561.1|7565.1|7559.1|7568.1|7562.1|7562.1|7556.1|2104
1657268400000|2022-07-08 08:20:00|7566.1|7560.1|7563.1|7557.1|7567.1|7561.1|7557.1|7551.1|882
1657268700000|2022-07-08 08:25:00|7562.1|7556.1|7560.1|7554.1|7566.1|7560.1|7557.1|7551.1|1011
1657269000000|2022-07-08 08:30:00|7567.7|7544.3|7563.3|7539.9|7567.7|7544.3|7562.8|7539.4|1
1657269300000|2022-07-08 08:35:00|7563|7539.6|7560.6|7537.2|7563.8|7540.4|7559.7|7536.3|0
1657269600000|2022-07-08 08:40:00|7560.2|7536.8|7563.7|7540.3|7563.7|7540.3|7559.9|7536.5|0
1657269900000|2022-07-08 08:45:00|7563.3|7539.9|7563.6|7540.2|7565.3|7541.9|7561.2|7537.8|0
1657270200000|2022-07-08 08:50:00|7563.4|7540|7568.1|7544.7|7568.4|7545|7562.3|7538.9|0
1657270500000|2022-07-08 08:55:00|7567.9|7544.5|7563.6|7540.2|7568.2|7544.8|7563.2|7539.8|0
1657270800000|2022-07-08 09:00:00|7563.7|7540.3|7556.6|7533.2|7564.7|7541.3|7555.6|7532.2|0
1657271100000|2022-07-08 09:05:00|7556.7|7533.3|7555|7531.6|7557|7533.6|7554.6|7531.2|0
1657271400000|2022-07-08 09:10:00|7555.2|7531.8|7553.9|7530.5|7557.3|7533.9|7553|7529.6|0
1657271700000|2022-07-08 09:15:00|7553.7|7530.3|7550.1|7544.1|7562.1|7556.1|7549.1|7530.2|491
1657272000000|2022-07-08 09:20:00|7549.1|7543.1|7548.1|7542.1|7551.1|7545.1|7548.1|7542.1|135
1657272300000|2022-07-08 09:25:00|7547.1|7541.1|7548.1|7542.1|7549.1|7543.1|7543.1|7537.1|245
1657272600000|2022-07-08 09:30:00|7550.1|7544.1|7555.1|7549.1|7556.1|7550.1|7550.1|7544.1|62
1657272900000|2022-07-08 09:35:00|7553.1|7547.1|7554.1|7548.1|7556.1|7550.1|7551.1|7545.1|133
1657273200000|2022-07-08 09:40:00|7553.1|7547.1|7560.1|7554.1|7560.1|7554.1|7551.1|7545.1|162
1657273500000|2022-07-08 09:45:00|7559.1|7553.1|7558.1|7552.1|7559.1|7553.1|7555.1|7549.1|128
1657273800000|2022-07-08 09:50:00|7557.1|7551.1|7560.1|7554.1|7560.1|7554.1|7557.1|7551.1|33
1657274100000|2022-07-08 09:55:00|7562.1|7556.1|7559.1|7553.1|7563.1|7557.1|7559.1|7553.1|24
1657274400000|2022-07-08 10:00:00|7559.6|7553.6|7559.6|7553.6|7561.6|7555.6|7557.1|7551.1|10
1657274700000|2022-07-08 10:05:00|7560.1|7554.1|7563.6|7557.6|7564.6|7558.6|7560.1|7554.1|18
1657275000000|2022-07-08 10:10:00|7563.1|7557.1|7564.1|7558.1|7567.6|7561.6|7562.6|7556.6|57
1657275300000|2022-07-08 10:15:00|7564.6|7558.6|7571.6|7565.6|7571.6|7565.6|7563.6|7557.6|20
1657275600000|2022-07-08 10:20:00|7572.1|7566.1|7573.6|7567.6|7573.6|7567.6|7569.6|7563.6|44
1657275900000|2022-07-08 10:25:00|7574.1|7568.1|7573.6|7567.6|7581.6|7575.6|7571.6|7565.6|113
1657276200000|2022-07-08 10:30:00|7574.1|7568.1|7573.1|7567.1|7576.6|7570.6|7572.1|7566.1|124
1657276500000|2022-07-08 10:35:00|7572.6|7566.6|7568.6|7562.6|7573.6|7567.6|7567.6|7561.6|63
1657276800000|2022-07-08 10:40:00|7569.1|7563.1|7570.6|7564.6|7570.6|7564.6|7566.6|7560.6|44
1657277100000|2022-07-08 10:45:00|7571.6|7565.6|7573.6|7567.6|7574.6|7568.6|7571.1|7565.1|117
1657277400000|2022-07-08 10:50:00|7573.1|7567.1|7566.6|7560.6|7573.6|7567.6|7566.6|7560.6|71
1657277700000|2022-07-08 10:55:00|7566.1|7560.1|7563.6|7557.6|7566.1|7560.1|7561.6|7555.6|81
1657278000000|2022-07-08 11:00:00|7563.1|7557.1|7559.6|7553.6|7563.6|7557.6|7559.6|7553.6|53
1657278300000|2022-07-08 11:05:00|7558.6|7552.6|7550.6|7544.6|7559.6|7553.6|7550.6|7544.6|72
1657278600000|2022-07-08 11:10:00|7551.1|7545.1|7554.1|7548.1|7556.1|7550.1|7551.1|7545.1|40
1657278900000|2022-07-08 11:15:00|7554.6|7548.6|7559.6|7553.6|7559.6|7553.6|7553.1|7547.1|51
1657279200000|2022-07-08 11:20:00|7559.1|7553.1|7562.6|7556.6|7563.6|7557.6|7558.6|7552.6|13
1657279500000|2022-07-08 11:25:00|7563.1|7557.1|7563.6|7557.6|7563.6|7557.6|7558.6|7552.6|14
1657279800000|2022-07-08 11:30:00|7563.1|7557.1|7567.1|7561.1|7567.1|7561.1|7562.6|7556.6|50
1657280100000|2022-07-08 11:35:00|7566.6|7560.6|7563.6|7557.6|7566.6|7560.6|7562.6|7556.6|14
1657280400000|2022-07-08 11:40:00|7563.1|7557.1|7562.1|7556.1|7564.6|7558.6|7559.6|7553.6|8
1657280700000|2022-07-08 11:45:00|7562.6|7556.6|7566.6|7560.6|7567.1|7561.1|7561.1|7555.1|43
1657281000000|2022-07-08 11:50:00|7566.1|7560.1|7565.6|7559.6|7567.6|7561.6|7565.1|7559.1|11
1657281300000|2022-07-08 11:55:00|7565.1|7559.1|7562.6|7556.6|7566.6|7560.6|7559.6|7553.6|9
1657281600000|2022-07-08 12:00:00|7562.1|7556.1|7568.6|7562.6|7568.6|7562.6|7562.1|7556.1|41
1657281900000|2022-07-08 12:05:00|7568.1|7562.1|7565.6|7559.6|7568.6|7562.6|7563.1|7557.1|20
1657282200000|2022-07-08 12:10:00|7565.1|7559.1|7566.6|7560.6|7567.6|7561.6|7564.1|7558.1|227
1657282500000|2022-07-08 12:15:00|7566.1|7560.1|7565.6|7559.6|7569.6|7563.6|7565.1|7559.1|256
1657282800000|2022-07-08 12:20:00|7566.6|7560.6|7565.6|7559.6|7568.6|7562.6|7565.1|7559.1|187
1657283100000|2022-07-08 12:25:00|7564.6|7558.6|7560.1|7554.1|7565.6|7559.6|7556.6|7550.6|256
1657283400000|2022-07-08 12:30:00|7559.6|7553.6|7537.1|7531.1|7560.1|7554.1|7523.6|7517.6|607
1657283700000|2022-07-08 12:35:00|7536.6|7530.6|7532.6|7526.6|7541.1|7535.1|7526.6|7520.6|177
1657284000000|2022-07-08 12:40:00|7533.1|7527.1|7516.6|7510.6|7533.1|7527.1|7514.1|7508.1|120
1657284300000|2022-07-08 12:45:00|7516.1|7510.1|7503.1|7497.1|7521.1|7515.1|7501.1|7495.1|408
1657284600000|2022-07-08 12:50:00|7502.6|7496.6|7509.1|7503.1|7514.6|7508.6|7501.6|7495.6|111
1657284900000|2022-07-08 12:55:00|7509.6|7503.6|7524.6|7518.6|7525.6|7519.6|7509.1|7503.1|187
1657285200000|2022-07-08 13:00:00|7525.1|7519.1|7538.6|7532.6|7541.6|7535.6|7524.6|7518.6|137
1657285500000|2022-07-08 13:05:00|7537.6|7531.6|7540.6|7534.6|7542.6|7536.6|7533.6|7527.6|188
1657285800000|2022-07-08 13:10:00|7540.1|7534.1|7542.6|7536.6|7543.6|7537.6|7534.6|7528.6|111
1657286100000|2022-07-08 13:15:00|7543.1|7537.1|7546.1|7540.1|7548.1|7542.1|7538.6|7532.6|172
1657286400000|2022-07-08 13:20:00|7546.6|7540.6|7556.6|7550.6|7557.6|7551.6|7545.1|7539.1|189
1657286700000|2022-07-08 13:25:00|7555.6|7549.6|7555.6|7549.6|7558.6|7552.6|7549.6|7543.6|179
1657287000000|2022-07-08 13:30:00|7556.1|7550.1|7525.1|7519.1|7561.1|7555.1|7518.6|7512.6|1830
1657287300000|2022-07-08 13:35:00|7525.6|7519.6|7550.1|7544.1|7553.6|7547.6|7521.6|7515.6|627
1657287600000|2022-07-08 13:40:00|7549.6|7543.6|7547.1|7541.1|7557.1|7551.1|7542.6|7536.6|600
1657287900000|2022-07-08 13:45:00|7546.1|7540.1|7534.6|7528.6|7555.1|7549.1|7534.1|7528.1|391
1657288200000|2022-07-08 13:50:00|7535.1|7529.1|7520.6|7514.6|7535.6|7529.6|7515.6|7509.6|340
1657288500000|2022-07-08 13:55:00|7521.1|7515.1|7525.6|7519.6|7536.6|7530.6|7521.1|7515.1|213
1657288800000|2022-07-08 14:00:00|7526.6|7520.6|7532.1|7526.1|7532.6|7526.6|7515.1|7509.1|564
1657289100000|2022-07-08 14:05:00|7531.6|7525.6|7539.6|7533.6|7541.1|7535.1|7524.6|7518.6|197
1657289400000|2022-07-08 14:10:00|7538.1|7532.1|7555.6|7549.6|7557.1|7551.1|7536.1|7530.1|337
1657289700000|2022-07-08 14:15:00|7556.1|7550.1|7553.6|7547.6|7559.6|7553.6|7552.6|7546.6|339
1657290000000|2022-07-08 14:20:00|7554.1|7548.1|7564.6|7558.6|7565.6|7559.6|7549.6|7543.6|472
1657290300000|2022-07-08 14:25:00|7565.1|7559.1|7575.6|7569.6|7578.1|7572.1|7563.6|7557.6|383
1657290600000|2022-07-08 14:30:00|7576.1|7570.1|7585.6|7579.6|7589.6|7583.6|7573.6|7567.6|230
1657290900000|2022-07-08 14:35:00|7586.1|7580.1|7592.1|7586.1|7596.6|7590.6|7584.1|7578.1|373
1657291200000|2022-07-08 14:40:00|7592.6|7586.6|7598.6|7592.6|7598.6|7592.6|7583.6|7577.6|364
1657291500000|2022-07-08 14:45:00|7598.1|7592.1|7592.1|7586.1|7601.1|7595.1|7591.6|7585.6|380
1657291800000|2022-07-08 14:50:00|7592.6|7586.6|7585.1|7579.1|7593.6|7587.6|7584.6|7578.6|513
1657292100000|2022-07-08 14:55:00|7584.6|7578.6|7594.1|7588.1|7597.6|7591.6|7584.6|7578.6|308
1657292400000|2022-07-08 15:00:00|7594.6|7588.6|7596.1|7590.1|7596.6|7590.6|7590.6|7584.6|224
1657292700000|2022-07-08 15:05:00|7596.6|7590.6|7596.6|7590.6|7597.6|7591.6|7589.1|7583.1|152
1657293000000|2022-07-08 15:10:00|7597.1|7591.1|7595.1|7589.1|7600.6|7594.6|7593.6|7587.6|168
1657293300000|2022-07-08 15:15:00|7595.6|7589.6|7591.6|7585.6|7597.6|7591.6|7588.6|7582.6|112
1657293600000|2022-07-08 15:20:00|7592.1|7586.1|7592.1|7586.1|7596.6|7590.6|7589.6|7583.6|137
1657293900000|2022-07-08 15:25:00|7592.6|7586.6|7598.1|7592.1|7598.6|7592.6|7592.1|7586.1|116
1657294200000|2022-07-08 15:30:00|7598.6|7592.6|7597.6|7591.6|7600.6|7594.6|7595.6|7589.6|244
1657294500000|2022-07-08 15:35:00|7597.1|7591.1|7589.6|7583.6|7597.6|7591.6|7585.6|7579.6|195
1657294800000|2022-07-08 15:40:00|7590.1|7584.1|7578.6|7572.6|7590.1|7584.1|7577.6|7571.6|201
1657295100000|2022-07-08 15:45:00|7579.1|7573.1|7567.6|7561.6|7580.1|7574.1|7562.6|7556.6|316
1657295400000|2022-07-08 15:50:00|7567.1|7561.1|7570.6|7564.6|7573.6|7567.6|7565.6|7559.6|168
1657295700000|2022-07-08 15:55:00|7571.6|7565.6|7575.1|7569.1|7575.6|7569.6|7567.6|7561.6|141
1657296000000|2022-07-08 16:00:00|7576.1|7570.1|7569.1|7563.1|7576.1|7570.1|7568.1|7562.1|153
1657296300000|2022-07-08 16:05:00|7567.1|7561.1|7554.1|7548.1|7567.1|7561.1|7554.1|7548.1|336
1657296600000|2022-07-08 16:10:00|7556.1|7550.1|7556.1|7550.1|7563.1|7557.1|7554.1|7548.1|504
1657296900000|2022-07-08 16:15:00|7555.1|7549.1|7562.1|7556.1|7564.1|7558.1|7554.1|7548.1|122
1657297200000|2022-07-08 16:20:00|7563.1|7557.1|7552.1|7546.1|7565.1|7559.1|7550.1|7544.1|78
1657297500000|2022-07-08 16:25:00|7553.1|7547.1|7539.1|7533.1|7553.1|7547.1|7538.1|7532.1|248
1657297800000|2022-07-08 16:30:00|7540.1|7534.1|7535.1|7529.1|7541.1|7535.1|7533.1|7527.1|197
1657298100000|2022-07-08 16:35:00|7534.1|7528.1|7528.1|7522.1|7539.1|7533.1|7528.1|7522.1|143
1657298400000|2022-07-08 16:40:00|7529.1|7523.1|7533.1|7527.1|7534.1|7528.1|7525.1|7519.1|163
1657298700000|2022-07-08 16:45:00|7532.1|7526.1|7537.1|7531.1|7537.1|7531.1|7524.1|7518.1|191
1657299000000|2022-07-08 16:50:00|7538.1|7532.1|7527.1|7521.1|7538.1|7532.1|7527.1|7521.1|108
1657299300000|2022-07-08 16:55:00|7528.1|7522.1|7524.1|7518.1|7532.1|7526.1|7522.1|7516.1|322
1657299600000|2022-07-08 17:00:00|7523.1|7517.1|7516.1|7510.1|7528.1|7522.1|7513.1|7507.1|258
1657299900000|2022-07-08 17:05:00|7517.1|7511.1|7531.1|7525.1|7531.1|7525.1|7517.1|7511.1|151
1657300200000|2022-07-08 17:10:00|7530.1|7524.1|7529.1|7523.1|7532.1|7526.1|7527.1|7521.1|74
1657300500000|2022-07-08 17:15:00|7528.1|7522.1|7530.1|7524.1|7532.1|7526.1|7525.1|7519.1|77
1657300800000|2022-07-08 17:20:00|7529.1|7523.1|7531.1|7525.1|7531.1|7525.1|7528.1|7522.1|68
1657301100000|2022-07-08 17:25:00|7532.1|7526.1|7538.1|7532.1|7540.1|7534.1|7528.1|7522.1|133
1657301400000|2022-07-08 17:30:00|7539.1|7533.1|7540.1|7534.1|7540.1|7534.1|7535.1|7529.1|79
1657301700000|2022-07-08 17:35:00|7539.1|7533.1|7540.1|7534.1|7541.1|7535.1|7535.1|7529.1|118
1657302000000|2022-07-08 17:40:00|7541.1|7535.1|7542.1|7536.1|7542.1|7536.1|7539.1|7533.1|70
1657302300000|2022-07-08 17:45:00|7541.1|7535.1|7544.1|7538.1|7544.1|7538.1|7538.1|7532.1|89
1657302600000|2022-07-08 17:50:00|7545.1|7539.1|7544.1|7538.1|7545.1|7539.1|7542.1|7536.1|27
1657302900000|2022-07-08 17:55:00|7545.1|7539.1|7537.1|7531.1|7545.1|7539.1|7537.1|7531.1|44
1657303200000|2022-07-08 18:00:00|7538.1|7532.1|7542.1|7536.1|7544.1|7538.1|7535.1|7529.1|57
1657303500000|2022-07-08 18:05:00|7543.1|7537.1|7549.1|7543.1|7551.1|7545.1|7543.1|7537.1|78
1657303800000|2022-07-08 18:10:00|7548.1|7542.1|7551.1|7545.1|7552.1|7546.1|7548.1|7542.1|57
1657304100000|2022-07-08 18:15:00|7552.1|7546.1|7553.1|7547.1|7553.1|7547.1|7548.1|7542.1|76
1657304400000|2022-07-08 18:20:00|7552.1|7546.1|7556.1|7550.1|7559.1|7553.1|7552.1|7546.1|101
1657304700000|2022-07-08 18:25:00|7555.1|7549.1|7556.1|7550.1|7557.1|7551.1|7552.1|7546.1|52
1657305000000|2022-07-08 18:30:00|7557.1|7551.1|7558.1|7552.1|7559.1|7553.1|7557.1|7551.1|44
1657305300000|2022-07-08 18:35:00|7556.1|7550.1|7558.1|7552.1|7560.1|7554.1|7556.1|7550.1|59
1657305600000|2022-07-08 18:40:00|7557.1|7551.1|7560.1|7554.1|7560.1|7554.1|7554.1|7548.1|79
1657305900000|2022-07-08 18:45:00|7558.1|7552.1|7555.1|7549.1|7558.1|7552.1|7554.1|7548.1|82
1657306200000|2022-07-08 18:50:00|7556.1|7550.1|7551.1|7545.1|7557.1|7551.1|7551.1|7545.1|128
1657306500000|2022-07-08 18:55:00|7549.1|7543.1|7560|7536.6|7560|7547.1|7547.1|7536.5|63
1657306800000|2022-07-08 19:00:00|7559.9|7536.5|7562.3|7538.9|7562.8|7539.4|7554.7|7531.3|0
1657307100000|2022-07-08 19:05:00|7562.4|7539|7554.8|7531.4|7562.4|7539|7554.6|7531.2|0
1657307400000|2022-07-08 19:10:00|7554.9|7531.5|7560.1|7536.7|7560.4|7537|7554.5|7531.1|0
1657307700000|2022-07-08 19:15:00|7560|7536.6|7560.8|7537.4|7561.4|7538|7557.1|7533.7|0
1657308000000|2022-07-08 19:20:00|7560.9|7537.5|7555|7531.6|7562.4|7539|7554.8|7531.4|0
1657308300000|2022-07-08 19:25:00|7555.1|7531.7|7561.4|7538|7561.5|7538.1|7552.3|7528.9|0
1657308600000|2022-07-08 19:30:00|7561.2|7537.8|7556.4|7533|7562.8|7539.4|7553.8|7530.4|0
1657308900000|2022-07-08 19:35:00|7556.5|7533.1|7556.2|7532.8|7559.4|7536|7552.9|7529.5|0
1657309200000|2022-07-08 19:40:00|7556.3|7532.9|7564.8|7541.4|7565|7541.6|7556.2|7532.8|0
1657309500000|2022-07-08 19:45:00|7564.7|7541.3|7555|7531.6|7564.7|7541.3|7554.7|7531.3|0
1657309800000|2022-07-08 19:50:00|7554.8|7531.4|7556|7532.6|7556.3|7532.9|7548.6|7525.2|0
1657310100000|2022-07-08 19:55:00|7555.6|7532.2|7553.7|7530.3|7557.7|7534.3|7549.8|7526.4|0
1657310400000|2022-07-08 20:00:00|7553.9|7530.5|7557|7533.6|7559|7535.6|7549.6|7526.2|0
1657310700000|2022-07-08 20:05:00|7557.2|7533.8|7557.4|7534|7559|7535.6|7556.2|7532.8|0
1657311000000|2022-07-08 20:10:00|7557.8|7534.4|7559.4|7536|7559.8|7536.4|7557|7533.6|0
1657311300000|2022-07-08 20:15:00|7559.7|7536.3|7559.8|7536.4|7559.9|7536.5|7557.4|7534|0
1657311600000|2022-07-08 20:20:00|7559.4|7536|7558.4|7535|7560.5|7537.1|7558.2|7534.8|0
1657311900000|2022-07-08 20:25:00|7558.2|7534.8|7559.4|7536|7559.4|7536|7557.8|7534.4|0
1657312200000|2022-07-08 20:30:00|7559|7535.6|7558.6|7535.2|7559.4|7536|7558.2|7534.8|0
1657312500000|2022-07-08 20:35:00|7558.2|7534.8|7557.4|7534|7558.4|7535|7556.4|7533|0
1657312800000|2022-07-08 20:40:00|7557.1|7533.7|7559|7535.6|7559|7535.6|7557|7533.6|0
1657313100000|2022-07-08 20:45:00|7558.6|7535.2|7559|7535.6|7560.2|7536.8|7558.2|7534.8|0
1657313400000|2022-07-08 20:50:00|7558.6|7535.2|7559|7535.6|7559.8|7536.4|7558.2|7534.8|0
1657313700000|2022-07-08 20:55:00|7559.3|7535.9|7559.5|7536.1|7560.2|7536.8|7559|7535.6|0
1657490400000|2022-07-10 22:00:00|7553.5|7530.1|7552.1|7528.7|7553.5|7530.1|7549.5|7526.1|0
1657490700000|2022-07-10 22:05:00|7552.8|7529.4|7554|7530.6|7555.2|7531.8|7551.7|7528.3|0
1657491000000|2022-07-10 22:10:00|7553.9|7530.5|7549.1|7525.7|7553.9|7530.5|7548.2|7524.8|0
1657491300000|2022-07-10 22:15:00|7549|7525.6|7545.8|7522.4|7549.7|7526.3|7545.8|7522.4|0
1657491600000|2022-07-10 22:20:00|7546.2|7522.8|7544.3|7520.9|7547.4|7524|7542.7|7519.3|0
1657491900000|2022-07-10 22:25:00|7544.6|7521.2|7544.3|7520.9|7546.6|7523.2|7543.9|7520.5|0
1657492200000|2022-07-10 22:30:00|7544.4|7521|7544.3|7520.9|7546.6|7523.2|7543.9|7520.5|0
1657492500000|2022-07-10 22:35:00|7544.6|7521.2|7546.4|7523|7547|7523.6|7543.9|7520.5|0
1657492800000|2022-07-10 22:40:00|7546.2|7522.8|7547|7523.6|7547.8|7524.4|7546|7522.6|0
1657493100000|2022-07-10 22:45:00|7546.8|7523.4|7545.4|7522|7547.8|7524.4|7544.8|7521.4|0
1657493400000|2022-07-10 22:50:00|7545.6|7522.2|7547.8|7524.4|7547.8|7524.4|7545.4|7522|0
1657493700000|2022-07-10 22:55:00|7547.6|7524.2|7546|7522.6|7548.6|7525.2|7545.4|7522|0
1657494000000|2022-07-10 23:00:00|7546.2|7522.8|7544.8|7521.4|7546.4|7523|7543.9|7520.5|0
1657494300000|2022-07-10 23:05:00|7545|7521.6|7549.4|7526|7550.9|7527.5|7545|7521.6|0
1657494600000|2022-07-10 23:10:00|7549.5|7526.1|7550.1|7526.7|7550.1|7526.7|7547|7523.6|0
1657494900000|2022-07-10 23:15:00|7549.8|7526.4|7547|7523.6|7549.8|7526.4|7546.2|7522.8|0
1657495200000|2022-07-10 23:20:00|7546.6|7523.2|7545.4|7522|7546.8|7523.4|7544.3|7520.9|0
1657495500000|2022-07-10 23:25:00|7545.3|7521.9|7549|7525.6|7549|7525.6|7544.3|7520.9|0
1657495800000|2022-07-10 23:30:00|7549.3|7525.9|7551.7|7528.3|7554.1|7530.7|7549|7525.6|0
1657496100000|2022-07-10 23:35:00|7551.4|7528|7552.5|7529.1|7554.1|7530.7|7549|7525.6|0
1657496400000|2022-07-10 23:40:00|7552.8|7529.4|7555.8|7532.4|7557.2|7533.8|7552.8|7529.4|0
1657496700000|2022-07-10 23:45:00|7556|7532.6|7558|7534.6|7559.2|7535.8|7555.2|7531.8|0
1657497000000|2022-07-10 23:50:00|7557.8|7534.4|7555.2|7531.8|7559.2|7535.8|7554.8|7531.4|0
1657497300000|2022-07-10 23:55:00|7555.6|7532.2|7554.2|7530.8|7556|7532.6|7552.9|7529.5|0
1657497600000|2022-07-11 00:00:00|7554.1|7530.7|7547|7523.6|7554.8|7531.4|7545.2|7521.8|0
1657497900000|2022-07-11 00:05:00|7546.6|7523.2|7545.2|7521.8|7549.5|7526.1|7545|7521.6|0
1657498200000|2022-07-11 00:10:00|7545.4|7522|7544.4|7521|7546.6|7523.2|7542.9|7519.5|0
1657498500000|2022-07-11 00:15:00|7544.6|7521.2|7540.1|7516.7|7545|7521.6|7539.2|7515.8|0
1657498800000|2022-07-11 00:20:00|7540.3|7516.9|7544.1|7520.7|7546.1|7522.7|7540.1|7516.7|0
1657499100000|2022-07-11 00:25:00|7544.5|7521.1|7547|7523.6|7549.6|7526.2|7544.1|7520.7|0
1657499400000|2022-07-11 00:30:00|7547.3|7523.9|7542.3|7518.9|7550.7|7527.3|7542|7518.6|0
1657499700000|2022-07-11 00:35:00|7542.6|7519.2|7542.4|7519|7544.1|7520.7|7540.6|7517.2|0
1657500000000|2022-07-11 00:40:00|7542.8|7519.4|7543.5|7520.1|7546.9|7523.5|7542.8|7519.4|0
1657500300000|2022-07-11 00:45:00|7543.7|7520.3|7563.3|7539.9|7564.6|7541.2|7543.3|7519.9|0
1657500600000|2022-07-11 00:50:00|7563.5|7540.1|7566.5|7543.1|7567.1|7543.7|7563.3|7539.9|0
1657500900000|2022-07-11 00:55:00|7566.9|7543.5|7577.2|7553.8|7580.1|7556.7|7566.9|7543.5|0
1657501200000|2022-07-11 01:00:00|7577.1|7553.7|7571|7547.6|7577.3|7553.9|7571|7547.6|0
1657501500000|2022-07-11 01:05:00|7570.3|7546.9|7527.4|7504|7570.3|7546.9|7527.1|7503.7|0
1657501800000|2022-07-11 01:10:00|7527.5|7504.1|7518|7494.6|7529.6|7506.2|7516|7492.6|0
1657502100000|2022-07-11 01:15:00|7530.3|7506.9|7463.1|7457.1|7530.3|7506.9|7453.1|7447.1|2694
1657502400000|2022-07-11 01:20:00|7464.1|7458.1|7440.1|7434.1|7471.1|7465.1|7436.1|7430.1|1798
1657502700000|2022-07-11 01:25:00|7441.1|7435.1|7445.1|7439.1|7453.1|7447.1|7435.1|7429.1|1375
1657503000000|2022-07-11 01:30:00|7447.1|7441.1|7418.1|7412.1|7452.1|7446.1|7416.1|7410.1|5753
1657503300000|2022-07-11 01:35:00|7419.1|7413.1|7415.1|7409.1|7419.1|7413.1|7392.1|7386.1|3364
1657503600000|2022-07-11 01:40:00|7414.1|7408.1|7413.1|7407.1|7426.1|7420.1|7405.1|7399.1|1734
1657503900000|2022-07-11 01:45:00|7414.1|7408.1|7394.1|7388.1|7418.1|7412.1|7394.1|7388.1|1482
1657504200000|2022-07-11 01:50:00|7393.1|7387.1|7373.1|7367.1|7393.1|7387.1|7367.1|7361.1|2869
1657504500000|2022-07-11 01:55:00|7371.1|7365.1|7361.1|7355.1|7383.1|7377.1|7360.1|7354.1|1676
1657504800000|2022-07-11 02:00:00|7360.1|7354.1|7350.1|7344.1|7366.1|7360.1|7334.1|7328.1|3232
1657505100000|2022-07-11 02:05:00|7349.1|7343.1|7353.1|7347.1|7359.1|7353.1|7344.1|7338.1|1707
1657505400000|2022-07-11 02:10:00|7352.1|7346.1|7368.1|7362.1|7370.1|7364.1|7349.1|7343.1|1497
1657505700000|2022-07-11 02:15:00|7369.1|7363.1|7355.1|7349.1|7371.1|7365.1|7350.1|7344.1|1324
1657506000000|2022-07-11 02:20:00|7353.1|7347.1|7370.1|7364.1|7374.1|7368.1|7349.1|7343.1|1021
1657506300000|2022-07-11 02:25:00|7369.1|7363.1|7356.1|7350.1|7370.1|7364.1|7354.1|7348.1|737
1657506600000|2022-07-11 02:30:00|7357.1|7351.1|7341.1|7335.1|7358.1|7352.1|7338.1|7332.1|867
1657506900000|2022-07-11 02:35:00|7340.1|7334.1|7339.1|7333.1|7347.1|7341.1|7328.1|7322.1|1122
1657507200000|2022-07-11 02:40:00|7337.1|7331.1|7338.1|7332.1|7348.1|7342.1|7331.1|7325.1|1366
1657507500000|2022-07-11 02:45:00|7339.1|7333.1|7329.1|7323.1|7343.1|7337.1|7327.1|7321.1|1317
1657507800000|2022-07-11 02:50:00|7331.1|7325.1|7316.1|7310.1|7334.1|7328.1|7314.1|7308.1|1040
1657508100000|2022-07-11 02:55:00|7315.1|7309.1|7313.5|7307.5|7319.5|7313.5|7306.5|7300.5|979
1657508400000|2022-07-11 03:00:00|7312.5|7306.5|7321.5|7315.5|7321.5|7315.5|7305.5|7299.5|1210
1657508700000|2022-07-11 03:05:00|7322.5|7316.5|7314.5|7308.5|7324.5|7318.5|7309.5|7303.5|1004
1657509000000|2022-07-11 03:10:00|7312.5|7306.5|7307.5|7301.5|7317.5|7311.5|7300.5|7294.5|1529
1657509300000|2022-07-11 03:15:00|7306.5|7300.5|7301.5|7295.5|7310.5|7304.5|7299.5|7293.5|955
1657509600000|2022-07-11 03:20:00|7300.5|7294.5|7308.5|7302.5|7308.5|7302.5|7297.5|7291.5|1105
1657509900000|2022-07-11 03:25:00|7309.5|7303.5|7328.5|7322.5|7329.5|7323.5|7307.5|7301.5|1092
1657510200000|2022-07-11 03:30:00|7327.5|7321.5|7320.5|7314.5|7328.5|7322.5|7320.5|7314.5|553
1657510500000|2022-07-11 03:35:00|7321.5|7315.5|7315.5|7309.5|7325.5|7319.5|7311.5|7305.5|646
1657510800000|2022-07-11 03:40:00|7316.5|7310.5|7310.5|7304.5|7317.5|7311.5|7309.5|7303.5|468
1657511100000|2022-07-11 03:45:00|7309.5|7303.5|7313.5|7307.5|7316.5|7310.5|7308.5|7302.5|384
1657511400000|2022-07-11 03:50:00|7314.5|7308.5|7313.5|7307.5|7318.5|7312.5|7312.5|7306.5|382
1657511700000|2022-07-11 03:55:00|7314.5|7308.5|7320.5|7314.5|7325.5|7319.5|7313.5|7307.5|590
1657512000000|2022-07-11 04:00:00|7331.2|7307.8|7332.6|7309.2|7333.7|7310.3|7331.2|7307.8|0
1657512300000|2022-07-11 04:05:00|7332.3|7308.9|7332|7308.6|7332.4|7309|7331.4|7308|0
1657512600000|2022-07-11 04:10:00|7332.2|7308.8|7334.2|7310.8|7334.6|7311.2|7332|7308.6|0
1657512900000|2022-07-11 04:15:00|7334.6|7311.2|7333.7|7310.3|7334.6|7311.2|7333|7309.6|0
1657513200000|2022-07-11 04:20:00|7333.9|7310.5|7331.9|7308.5|7334.5|7311.1|7330.8|7307.4|0
1657513500000|2022-07-11 04:25:00|7331.7|7308.3|7331.9|7308.5|7332.7|7309.3|7330.8|7307.4|0
1657513800000|2022-07-11 04:30:00|7331.7|7308.3|7334.5|7311.1|7336.2|7312.8|7330|7306.6|0
1657514100000|2022-07-11 04:35:00|7334.7|7311.3|7333.6|7310.2|7335|7311.6|7332.6|7309.2|0
1657514400000|2022-07-11 04:40:00|7333.2|7309.8|7330.3|7306.9|7333.6|7310.2|7329.6|7306.2|0
1657514700000|2022-07-11 04:45:00|7330.4|7307|7330.3|7306.9|7332|7308.6|7330.3|7306.9|0
1657515000000|2022-07-11 04:50:00|7330.4|7307|7330.4|7307|7331.1|7307.7|7328.3|7304.9|0
1657515300000|2022-07-11 04:55:00|7330.1|7306.7|7329.4|7306|7330.8|7307.4|7328.9|7305.5|0
1657515600000|2022-07-11 05:00:00|7329.8|7306.4|7308.5|7302.5|7329.8|7321.5|7295.5|7289.5|1298
1657515900000|2022-07-11 05:05:00|7307.5|7301.5|7307.5|7301.5|7323.5|7317.5|7304.5|7298.5|922
1657516200000|2022-07-11 05:10:00|7308.5|7302.5|7296.5|7290.5|7310.5|7304.5|7293.5|7287.5|1003
1657516500000|2022-07-11 05:15:00|7297.5|7291.5|7289.5|7283.5|7302.5|7296.5|7287.5|7281.5|1990
1657516800000|2022-07-11 05:20:00|7290.5|7284.5|7291.5|7285.5|7294.5|7288.5|7280.5|7274.5|919
1657517100000|2022-07-11 05:25:00|7290.5|7284.5|7286.5|7280.5|7293.5|7287.5|7274.5|7268.5|971
1657517400000|2022-07-11 05:30:00|7285.5|7279.5|7286.5|7280.5|7290.5|7284.5|7278.5|7272.5|651
1657517700000|2022-07-11 05:35:00|7287.5|7281.5|7294.5|7288.5|7296.5|7290.5|7286.5|7280.5|965
1657518000000|2022-07-11 05:40:00|7293.5|7287.5|7301.5|7295.5|7302.5|7296.5|7290.5|7284.5|1265
1657518300000|2022-07-11 05:45:00|7302.5|7296.5|7287.5|7281.5|7303.5|7297.5|7284.5|7278.5|734
1657518600000|2022-07-11 05:50:00|7288.5|7282.5|7272.5|7266.5|7288.5|7282.5|7268.5|7262.5|1019
1657518900000|2022-07-11 05:55:00|7273.5|7267.5|7277.5|7271.5|7279.5|7273.5|7270.5|7264.5|1077
1657519200000|2022-07-11 06:00:00|7276.5|7270.5|7292.5|7286.5|7293.5|7287.5|7274.5|7268.5|1347
1657519500000|2022-07-11 06:05:00|7291.5|7285.5|7283.5|7277.5|7294.5|7288.5|7282.5|7276.5|850
1657519800000|2022-07-11 06:10:00|7284.5|7278.5|7284.5|7278.5|7296.5|7290.5|7283.5|7277.5|676
1657520100000|2022-07-11 06:15:00|7283.5|7277.5|7283.5|7277.5|7288.5|7282.5|7276.5|7270.5|779
1657520400000|2022-07-11 06:20:00|7284.5|7278.5|7283.5|7277.5|7284.5|7278.5|7272.5|7266.5|1446
1657520700000|2022-07-11 06:25:00|7284.5|7278.5|7294.5|7288.5|7295.5|7289.5|7281.5|7275.5|628
1657521000000|2022-07-11 06:30:00|7295.5|7289.5|7303.5|7297.5|7308.5|7302.5|7295.5|7289.5|1046
1657521300000|2022-07-11 06:35:00|7304.5|7298.5|7309.5|7303.5|7314.5|7308.5|7304.5|7298.5|1248
1657521600000|2022-07-11 06:40:00|7310.5|7304.5|7304.5|7298.5|7311.5|7305.5|7303.5|7297.5|1103
1657521900000|2022-07-11 06:45:00|7303.5|7297.5|7306.5|7300.5|7315.5|7309.5|7302.5|7296.5|924
1657522200000|2022-07-11 06:50:00|7307.5|7301.5|7294.5|7288.5|7307.5|7301.5|7293.5|7287.5|612
1657522500000|2022-07-11 06:55:00|7295.5|7289.5|7290.5|7284.5|7296.5|7290.5|7289.5|7283.5|501
1657522800000|2022-07-11 07:00:00|7291.5|7285.5|7285.5|7279.5|7292.5|7286.5|7283.5|7277.5|1051
1657523100000|2022-07-11 07:05:00|7284.5|7278.5|7295.5|7289.5|7303.5|7297.5|7284.5|7278.5|1001
1657523400000|2022-07-11 07:10:00|7294.5|7288.5|7294.5|7288.5|7302.5|7296.5|7290.5|7284.5|621
1657523700000|2022-07-11 07:15:00|7295.5|7289.5|7297.5|7291.5|7299.5|7293.5|7288.5|7282.5|784
1657524000000|2022-07-11 07:20:00|7295.5|7289.5|7295.5|7289.5|7303.5|7297.5|7292.5|7286.5|801
1657524300000|2022-07-11 07:25:00|7296.5|7290.5|7302.5|7296.5|7302.5|7296.5|7292.5|7286.5|869
1657524600000|2022-07-11 07:30:00|7301.5|7295.5|7316.5|7310.5|7320.5|7314.5|7298.5|7292.5|1654
1657524900000|2022-07-11 07:35:00|7315.5|7309.5|7310.5|7304.5|7322.5|7316.5|7308.5|7302.5|1156
1657525200000|2022-07-11 07:40:00|7311.5|7305.5|7305.5|7299.5|7313.5|7307.5|7305.5|7299.5|822
1657525500000|2022-07-11 07:45:00|7306.5|7300.5|7304.5|7298.5|7313.5|7307.5|7302.5|7296.5|1236
1657525800000|2022-07-11 07:50:00|7305.5|7299.5|7307.5|7301.5|7310.5|7304.5|7301.5|7295.5|1382
1657526100000|2022-07-11 07:55:00|7308.5|7302.5|7302.5|7296.5|7310.5|7304.5|7298.5|7292.5|1919
1657526400000|2022-07-11 08:00:00|7303.5|7297.5|7312.5|7306.5|7317.5|7311.5|7301.5|7295.5|2720
1657526700000|2022-07-11 08:05:00|7313.5|7307.5|7323.5|7317.5|7326.5|7320.5|7313.5|7307.5|3508
1657527000000|2022-07-11 08:10:00|7324.5|7318.5|7324.5|7318.5|7330.5|7324.5|7318.5|7312.5|3334
1657527300000|2022-07-11 08:15:00|7325.5|7319.5|7325.5|7319.5|7331.5|7325.5|7324.5|7318.5|1483
1657527600000|2022-07-11 08:20:00|7326.5|7320.5|7333.5|7327.5|7334.5|7328.5|7325.5|7319.5|748
1657527900000|2022-07-11 08:25:00|7332.5|7326.5|7333.5|7327.5|7334.5|7328.5|7324.5|7318.5|918
1657528200000|2022-07-11 08:30:00|7340.1|7316.7|7344.4|7321|7344.7|7321.3|7340|7316.6|3
1657528500000|2022-07-11 08:35:00|7344|7320.6|7346.5|7323.1|7348.3|7324.9|7343.5|7320.1|0
1657528800000|2022-07-11 08:40:00|7346.7|7323.3|7342.8|7319.4|7347.1|7323.7|7341.5|7318.1|0
1657529100000|2022-07-11 08:45:00|7342.6|7319.2|7343.1|7319.7|7343.7|7320.3|7341.4|7318|0
1657529400000|2022-07-11 08:50:00|7343.3|7319.9|7338.4|7315|7345.5|7322.1|7336.4|7313|0
1657529700000|2022-07-11 08:55:00|7338.2|7314.8|7337|7313.6|7338.2|7314.8|7334.2|7310.8|0
1657530000000|2022-07-11 09:00:00|7336.7|7313.3|7343|7319.6|7343.1|7319.7|7333.7|7310.3|0
1657530300000|2022-07-11 09:05:00|7342.8|7319.4|7343.5|7320.1|7344.9|7321.5|7340.3|7316.9|0
1657530600000|2022-07-11 09:10:00|7343.3|7319.9|7345.5|7322.1|7347.9|7324.5|7342.8|7319.4|0
1657530900000|2022-07-11 09:15:00|7335.5|7329.5|7338.5|7332.5|7341.5|7335.5|7335.5|7329.5|339
1657531200000|2022-07-11 09:20:00|7337.5|7331.5|7338.5|7332.5|7338.5|7332.5|7328.5|7322.5|659
1657531500000|2022-07-11 09:25:00|7339.5|7333.5|7336.5|7330.5|7341.5|7335.5|7332.5|7326.5|181
1657531800000|2022-07-11 09:30:00|7335.5|7329.5|7334.5|7328.5|7337.5|7331.5|7331.5|7325.5|189
1657532100000|2022-07-11 09:35:00|7333.5|7327.5|7337.5|7331.5|7340.5|7334.5|7333.5|7327.5|109
1657532400000|2022-07-11 09:40:00|7338.5|7332.5|7334.5|7328.5|7340.5|7334.5|7334.5|7328.5|38
1657532700000|2022-07-11 09:45:00|7336.5|7330.5|7330.5|7324.5|7339.5|7333.5|7328.5|7322.5|96
1657533000000|2022-07-11 09:50:00|7332.5|7326.5|7332.5|7326.5|7336.5|7330.5|7332.5|7326.5|71
1657533300000|2022-07-11 09:55:00|7333.5|7327.5|7332.5|7326.5|7333.5|7327.5|7330.5|7324.5|74
1657533600000|2022-07-11 10:00:00|7333|7327|7335|7329|7336|7330|7330|7324|108
1657533900000|2022-07-11 10:05:00|7335.5|7329.5|7336|7330|7339.5|7333.5|7335|7329|143
1657534200000|2022-07-11 10:10:00|7335.5|7329.5|7336|7330|7338|7332|7335|7329|80
1657534500000|2022-07-11 10:15:00|7336.5|7330.5|7340|7334|7341.5|7335.5|7336|7330|56
1657534800000|2022-07-11 10:20:00|7339.5|7333.5|7338|7332|7341|7335|7338|7332|33
1657535100000|2022-07-11 10:25:00|7337.5|7331.5|7334|7328|7339|7333|7334|7328|42
1657535400000|2022-07-11 10:30:00|7333.5|7327.5|7334|7328|7337|7331|7330|7324|64
1657535700000|2022-07-11 10:35:00|7333|7327|7331|7325|7333|7327|7330|7324|85
1657536000000|2022-07-11 10:40:00|7330.5|7324.5|7336|7330|7336.5|7330.5|7330|7324|144
1657536300000|2022-07-11 10:45:00|7337|7331|7335|7329|7338|7332|7334|7328|77
1657536600000|2022-07-11 10:50:00|7334.5|7328.5|7333.5|7327.5|7335|7329|7330|7324|78
1657536900000|2022-07-11 10:55:00|7334|7328|7332|7326|7335|7329|7331|7325|39
1657537200000|2022-07-11 11:00:00|7331.5|7325.5|7333.5|7327.5|7334|7328|7331.5|7325.5|81
1657537500000|2022-07-11 11:05:00|7334|7328|7339|7333|7340|7334|7333|7327|112
1657537800000|2022-07-11 11:10:00|7339.5|7333.5|7338|7332|7341|7335|7337|7331|90
1657538100000|2022-07-11 11:15:00|7338.5|7332.5|7335|7329|7339|7333|7334.5|7328.5|43
1657538400000|2022-07-11 11:20:00|7334.5|7328.5|7336|7330|7337|7331|7334|7328|47
1657538700000|2022-07-11 11:25:00|7335.5|7329.5|7332|7326|7337|7331|7332|7326|69
1657539000000|2022-07-11 11:30:00|7332.5|7326.5|7335|7329|7337.5|7331.5|7332.5|7326.5|67
1657539300000|2022-07-11 11:35:00|7334.5|7328.5|7333|7327|7335.5|7329.5|7331|7325|48
1657539600000|2022-07-11 11:40:00|7332|7326|7331|7325|7333|7327|7329|7323|74
1657539900000|2022-07-11 11:45:00|7332|7326|7330|7324|7332|7326|7329.5|7323.5|30
1657540200000|2022-07-11 11:50:00|7329.5|7323.5|7327|7321|7331|7325|7326|7320|156
1657540500000|2022-07-11 11:55:00|7327.5|7321.5|7328|7322|7328|7322|7326|7320|84
1657540800000|2022-07-11 12:00:00|7328.5|7322.5|7328|7322|7330|7324|7327.5|7321.5|122
1657541100000|2022-07-11 12:05:00|7327|7321|7329|7323|7330|7324|7326|7320|92
1657541400000|2022-07-11 12:10:00|7328.5|7322.5|7332|7326|7334|7328|7328.5|7322.5|60
1657541700000|2022-07-11 12:15:00|7331|7325|7331|7325|7332|7326|7328.5|7322.5|95
1657542000000|2022-07-11 12:20:00|7331.5|7325.5|7332|7326|7333|7327|7331|7325|32
1657542300000|2022-07-11 12:25:00|7331|7325|7329|7323|7331|7325|7328|7322|93
1657542600000|2022-07-11 12:30:00|7330|7324|7326.5|7320.5|7334|7328|7322|7316|127
1657542900000|2022-07-11 12:35:00|7326|7320|7324|7318|7327.5|7321.5|7323|7317|49
1657543200000|2022-07-11 12:40:00|7323.5|7317.5|7323|7317|7325|7319|7320|7314|33
1657543500000|2022-07-11 12:45:00|7322.5|7316.5|7320|7314|7323.5|7317.5|7315.5|7309.5|139
1657543800000|2022-07-11 12:50:00|7320.5|7314.5|7322.5|7316.5|7326|7320|7320.5|7314.5|41
1657544100000|2022-07-11 12:55:00|7323|7317|7322|7316|7324|7318|7321.5|7315.5|29
1657544400000|2022-07-11 13:00:00|7321.5|7315.5|7323.5|7317.5|7326|7320|7320|7314|74
1657544700000|2022-07-11 13:05:00|7324|7318|7319.5|7313.5|7325|7319|7319|7313|77
1657545000000|2022-07-11 13:10:00|7319|7313|7321|7315|7324|7318|7318|7312|128
1657545300000|2022-07-11 13:15:00|7320.5|7314.5|7318|7312|7323|7317|7318|7312|89
1657545600000|2022-07-11 13:20:00|7318.5|7312.5|7313.5|7307.5|7321|7315|7312|7306|255
1657545900000|2022-07-11 13:25:00|7313|7307|7307|7301|7313.5|7307.5|7307|7301|178
1657546200000|2022-07-11 13:30:00|7307.5|7301.5|7276.5|7270.5|7315|7309|7276|7270|1371
1657546500000|2022-07-11 13:35:00|7276|7270|7255.5|7249.5|7276|7270|7249|7243|2620
1657546800000|2022-07-11 13:40:00|7255|7249|7251|7245|7259|7253|7244|7238|1135
1657547100000|2022-07-11 13:45:00|7251.5|7245.5|7239.5|7233.5|7254|7248|7238|7232|978
1657547400000|2022-07-11 13:50:00|7239|7233|7238|7232|7241|7235|7229|7223|976
1657547700000|2022-07-11 13:55:00|7237.5|7231.5|7251.5|7245.5|7262|7256|7237|7231|882
1657548000000|2022-07-11 14:00:00|7250.5|7244.5|7241|7235|7255|7249|7241|7235|679
1657548300000|2022-07-11 14:05:00|7241.5|7235.5|7250.5|7244.5|7257|7251|7238|7232|447
1657548600000|2022-07-11 14:10:00|7250|7244|7246|7240|7256|7250|7241|7235|526
1657548900000|2022-07-11 14:15:00|7246.5|7240.5|7240.5|7234.5|7255|7249|7240|7234|441
1657549200000|2022-07-11 14:20:00|7240|7234|7237|7231|7242.5|7236.5|7231|7225|443
1657549500000|2022-07-11 14:25:00|7236.5|7230.5|7238|7232|7244.5|7238.5|7235|7229|388
1657549800000|2022-07-11 14:30:00|7237.5|7231.5|7251|7245|7251|7245|7235.5|7229.5|195
1657550100000|2022-07-11 14:35:00|7252|7246|7261|7255|7261|7255|7247.5|7241.5|442
1657550400000|2022-07-11 14:40:00|7261.5|7255.5|7270|7264|7273|7267|7259|7253|387
1657550700000|2022-07-11 14:45:00|7271|7265|7268|7262|7275|7269|7261|7255|163
1657551000000|2022-07-11 14:50:00|7268.5|7262.5|7267|7261|7271|7265|7264.5|7258.5|259
1657551300000|2022-07-11 14:55:00|7266.5|7260.5|7255.5|7249.5|7267|7261|7254.5|7248.5|256
1657551600000|2022-07-11 15:00:00|7255|7249|7252.5|7246.5|7258|7252|7249|7243|305
1657551900000|2022-07-11 15:05:00|7253|7247|7263|7257|7265|7259|7252.5|7246.5|373
1657552200000|2022-07-11 15:10:00|7262.5|7256.5|7265|7259|7269.5|7263.5|7261|7255|148
1657552500000|2022-07-11 15:15:00|7265.5|7259.5|7263|7257|7267|7261|7260|7254|231
1657552800000|2022-07-11 15:20:00|7262.5|7256.5|7256.5|7250.5|7264|7258|7255|7249|454
1657553100000|2022-07-11 15:25:00|7256|7250|7270|7264|7270|7264|7255|7249|499
1657553400000|2022-07-11 15:30:00|7269.5|7263.5|7261|7255|7271.5|7265.5|7261|7255|289
1657553700000|2022-07-11 15:35:00|7261.5|7255.5|7262|7256|7269.5|7263.5|7256|7250|257
1657554000000|2022-07-11 15:40:00|7261.5|7255.5|7262.5|7256.5|7265|7259|7256.5|7250.5|305
1657554300000|2022-07-11 15:45:00|7264.5|7258.5|7263.5|7257.5|7268.5|7262.5|7258|7252|353
1657554600000|2022-07-11 15:50:00|7263|7257|7263|7257|7268|7262|7258|7252|292
1657554900000|2022-07-11 15:55:00|7262|7256|7263.5|7257.5|7265|7259|7258.5|7252.5|256
1657555200000|2022-07-11 16:00:00|7264.5|7258.5|7260.5|7254.5|7266.5|7260.5|7255.5|7249.5|217
1657555500000|2022-07-11 16:05:00|7259.5|7253.5|7262.5|7256.5|7264.5|7258.5|7258.5|7252.5|174
1657555800000|2022-07-11 16:10:00|7261.5|7255.5|7266.5|7260.5|7268.5|7262.5|7260.5|7254.5|111
1657556100000|2022-07-11 16:15:00|7267.5|7261.5|7278.5|7272.5|7278.5|7272.5|7267.5|7261.5|380
1657556400000|2022-07-11 16:20:00|7279.5|7273.5|7278.5|7272.5|7280.5|7274.5|7273.5|7267.5|497
1657556700000|2022-07-11 16:25:00|7277.5|7271.5|7282.5|7276.5|7285.5|7279.5|7276.5|7270.5|323
1657557000000|2022-07-11 16:30:00|7281.5|7275.5|7281.5|7275.5|7283.5|7277.5|7278.5|7272.5|226
1657557300000|2022-07-11 16:35:00|7279.5|7273.5|7284.5|7278.5|7285.5|7279.5|7279.5|7273.5|199
1657557600000|2022-07-11 16:40:00|7283.5|7277.5|7280.5|7274.5|7284.5|7278.5|7279.5|7273.5|102
1657557900000|2022-07-11 16:45:00|7282.5|7276.5|7277.5|7271.5|7283.5|7277.5|7276.5|7270.5|95
1657558200000|2022-07-11 16:50:00|7278.5|7272.5|7275.5|7269.5|7278.5|7272.5|7271.5|7265.5|137
1657558500000|2022-07-11 16:55:00|7274.5|7268.5|7276.5|7270.5|7280.5|7274.5|7274.5|7268.5|184
1657558800000|2022-07-11 17:00:00|7278.5|7272.5|7284.5|7278.5|7289.5|7283.5|7277.5|7271.5|159
1657559100000|2022-07-11 17:05:00|7283.5|7277.5|7289.5|7283.5|7289.5|7283.5|7280.5|7274.5|165
1657559400000|2022-07-11 17:10:00|7288.5|7282.5|7288.5|7282.5|7289.5|7283.5|7287.5|7281.5|55
1657559700000|2022-07-11 17:15:00|7287.5|7281.5|7285.5|7279.5|7287.5|7281.5|7284.5|7278.5|93
1657560000000|2022-07-11 17:20:00|7284.5|7278.5|7286.5|7280.5|7287.5|7281.5|7283.5|7277.5|134
1657560300000|2022-07-11 17:25:00|7287.5|7281.5|7288.5|7282.5|7289.5|7283.5|7286.5|7280.5|121
1657560600000|2022-07-11 17:30:00|7287.5|7281.5|7289.5|7283.5|7293.5|7287.5|7287.5|7281.5|102
1657560900000|2022-07-11 17:35:00|7290.5|7284.5|7292.5|7286.5|7292.5|7286.5|7288.5|7282.5|59
1657561200000|2022-07-11 17:40:00|7293.5|7287.5|7292.5|7286.5|7295.5|7289.5|7292.5|7286.5|71
1657561500000|2022-07-11 17:45:00|7293.5|7287.5|7290.5|7284.5|7294.5|7288.5|7289.5|7283.5|183
1657561800000|2022-07-11 17:50:00|7291.5|7285.5|7294.5|7288.5|7294.5|7288.5|7290.5|7284.5|61
1657562100000|2022-07-11 17:55:00|7293.5|7287.5|7293.5|7287.5|7293.5|7287.5|7290.5|7284.5|83
1657562400000|2022-07-11 18:00:00|7294.5|7288.5|7286.5|7280.5|7294.5|7288.5|7284.5|7278.5|193
1657562700000|2022-07-11 18:05:00|7285.5|7279.5|7280.5|7274.5|7289.5|7283.5|7280.5|7274.5|123
1657563000000|2022-07-11 18:10:00|7279.5|7273.5|7277.5|7271.5|7281.5|7275.5|7277.5|7271.5|165
1657563300000|2022-07-11 18:15:00|7278.5|7272.5|7275.5|7269.5|7280.5|7274.5|7273.5|7267.5|182
1657563600000|2022-07-11 18:20:00|7276.5|7270.5|7274.5|7268.5|7276.5|7270.5|7274.5|7268.5|69
1657563900000|2022-07-11 18:25:00|7275.5|7269.5|7273.5|7267.5|7276.5|7270.5|7272.5|7266.5|96
1657564200000|2022-07-11 18:30:00|7274.5|7268.5|7272.5|7266.5|7274.5|7268.5|7269.5|7263.5|118
1657564500000|2022-07-11 18:35:00|7271.5|7265.5|7273.5|7267.5|7274.5|7268.5|7270.5|7264.5|77
1657564800000|2022-07-11 18:40:00|7272.5|7266.5|7274.5|7268.5|7275.5|7269.5|7271.5|7265.5|82
1657565100000|2022-07-11 18:45:00|7275.5|7269.5|7269.5|7263.5|7277.5|7271.5|7268.5|7262.5|171
1657565400000|2022-07-11 18:50:00|7268.5|7262.5|7266.5|7260.5|7274.5|7268.5|7263.5|7257.5|302
1657565700000|2022-07-11 18:55:00|7267.5|7261.5|7277.8|7254.4|7279.5|7266.5|7266.5|7254.4|152
1657566000000|2022-07-11 19:00:00|7277.7|7254.3|7270.8|7247.4|7278.3|7254.9|7270.6|7247.2|0
1657566300000|2022-07-11 19:05:00|7270.7|7247.3|7273.9|7250.5|7274.8|7251.4|7270.5|7247.1|0
1657566600000|2022-07-11 19:10:00|7274.7|7251.3|7273.3|7249.9|7277.9|7254.5|7271.7|7248.3|0
1657566900000|2022-07-11 19:15:00|7273.1|7249.7|7269.2|7245.8|7274.4|7251|7267.7|7244.3|0
1657567200000|2022-07-11 19:20:00|7269.1|7245.7|7269.7|7246.3|7271.9|7248.5|7267.7|7244.3|0
1657567500000|2022-07-11 19:25:00|7269.6|7246.2|7273|7249.6|7274.4|7251|7269.6|7246.2|0
1657567800000|2022-07-11 19:30:00|7272.9|7249.5|7270.9|7247.5|7273.6|7250.2|7270.1|7246.7|0
1657568100000|2022-07-11 19:35:00|7270.8|7247.4|7267.6|7244.2|7271.3|7247.9|7264.1|7240.7|0
1657568400000|2022-07-11 19:40:00|7267.5|7244.1|7264.5|7241.1|7269.9|7246.5|7264.5|7241.1|0
1657568700000|2022-07-11 19:45:00|7264.6|7241.2|7264.9|7241.5|7267.2|7243.8|7262.3|7238.9|0
1657569000000|2022-07-11 19:50:00|7263.2|7239.8|7264.9|7241.5|7265.2|7241.8|7258.4|7235|0
1657569300000|2022-07-11 19:55:00|7264.8|7241.4|7267|7243.6|7267.7|7244.3|7260.9|7237.5|0
1657569600000|2022-07-11 20:00:00|7268|7244.6|7271.9|7248.5|7272.7|7249.3|7267|7243.6|0
1657569900000|2022-07-11 20:05:00|7272.1|7248.7|7274.2|7250.8|7275.3|7251.9|7271.9|7248.5|0
1657570200000|2022-07-11 20:10:00|7274.5|7251.1|7274.6|7251.2|7276.5|7253.1|7272.7|7249.3|0
1657570500000|2022-07-11 20:15:00|7274.9|7251.5|7273.4|7250|7275.7|7252.3|7273.4|7250|0
1657570800000|2022-07-11 20:20:00|7273.8|7250.4|7274.2|7250.8|7274.6|7251.2|7273.1|7249.7|0
1657571100000|2022-07-11 20:25:00|7273.9|7250.5|7274.2|7250.8|7274.4|7251|7273.1|7249.7|0
1657571400000|2022-07-11 20:30:00|7274.4|7251|7275.7|7252.3|7276.1|7252.7|7274.4|7251|0
1657571700000|2022-07-11 20:35:00|7275.4|7252|7275|7251.6|7275.7|7252.3|7273.4|7250|0
1657572000000|2022-07-11 20:40:00|7274.8|7251.4|7273.1|7249.7|7274.8|7251.4|7273.1|7249.7|0
1657572300000|2022-07-11 20:45:00|7272.8|7249.4|7273.1|7249.7|7273.9|7250.5|7272.4|7249|0
1657572600000|2022-07-11 20:50:00|7272.8|7249.4|7272.6|7249.2|7273.1|7249.7|7272|7248.6|0
1657572900000|2022-07-11 20:55:00|7272.4|7249|7272.7|7249.3|7273.1|7249.7|7271.6|7248.2|0
1657573200000|2022-07-11 21:00:00|7272.8|7249.4|7272.3|7248.9|7272.9|7249.5|7272.1|7248.7|0
1657573500000|2022-07-11 21:05:00|7272.4|7249|7271.9|7248.5|7272.5|7249.1|7271.8|7248.4|0
1657573800000|2022-07-11 21:10:00|7272|7248.6|7272|7248.6|7272.2|7248.8|7271.9|7248.5|0
1657574100000|2022-07-11 21:15:00|7272.3|7248.9|7272.6|7249.2|7272.8|7249.4|7272.2|7248.8|0
1657574400000|2022-07-11 21:20:00|7272.5|7249.1|7272.5|7249.1|7272.6|7249.2|7272.4|7249|0
1657574700000|2022-07-11 21:25:00|7272.7|7249.3|7272.5|7249.1|7272.7|7249.3|7272.4|7249|0
1657575000000|2022-07-11 21:30:00|7272.7|7249.3|7273|7249.6|7273.5|7250.1|7272.6|7249.2|0
1657575300000|2022-07-11 21:35:00|7272.9|7249.5|7268.2|7244.8|7272.9|7249.5|7268.2|7244.8|0
1657575600000|2022-07-11 21:40:00|7263.2|7239.8|7262|7238.6|7263.3|7239.9|7262|7238.6|0
1657575900000|2022-07-11 21:45:00|7262.3|7238.9|7262.7|7239.3|7263.5|7240.1|7262.3|7238.9|0
1657576200000|2022-07-11 21:50:00|7262.4|7239|7262.3|7238.9|7263.1|7239.7|7262.2|7238.8|0
1657576500000|2022-07-11 21:55:00|7262.4|7239|7262.8|7239.4|7263|7239.6|7262.4|7239|0
1657576800000|2022-07-11 22:00:00|7261.7|7238.3|7257.6|7234.2|7262.7|7239.3|7257.4|7234|0
1657577100000|2022-07-11 22:05:00|7257.2|7233.8|7259|7235.6|7259.4|7236|7256.8|7233.4|0
1657577400000|2022-07-11 22:10:00|7259.1|7235.7|7259.4|7236|7259.9|7236.5|7257.6|7234.2|0
1657577700000|2022-07-11 22:15:00|7259|7235.6|7259.7|7236.3|7260.5|7237.1|7258.6|7235.2|0
1657578000000|2022-07-11 22:20:00|7259.9|7236.5|7259.1|7235.7|7260.1|7236.7|7258.7|7235.3|0
1657578300000|2022-07-11 22:25:00|7259.5|7236.1|7260.3|7236.9|7260.3|7236.9|7258.9|7235.5|0
1657578600000|2022-07-11 22:30:00|7260.6|7237.2|7262.7|7239.3|7264.2|7240.8|7260.6|7237.2|0
1657578900000|2022-07-11 22:35:00|7263|7239.6|7259.3|7235.9|7263.1|7239.7|7258.9|7235.5|0
1657579200000|2022-07-11 22:40:00|7259.6|7236.2|7257.4|7234|7260|7236.6|7257.4|7234|0
1657579500000|2022-07-11 22:45:00|7257.2|7233.8|7255.8|7232.4|7257.7|7234.3|7254.7|7231.3|0
1657579800000|2022-07-11 22:50:00|7255.7|7232.3|7255.8|7232.4|7256.6|7233.2|7255.1|7231.7|0
1657580100000|2022-07-11 22:55:00|7255.7|7232.3|7255.6|7232.2|7257|7233.6|7254.7|7231.3|0
1657580400000|2022-07-11 23:00:00|7255.8|7232.4|7258.1|7234.7|7258.5|7235.1|7255.3|7231.9|0
1657580700000|2022-07-11 23:05:00|7258.5|7235.1|7261.5|7238.1|7261.5|7238.1|7258.5|7235.1|0
1657581000000|2022-07-11 23:10:00|7261.2|7237.8|7260.4|7237|7261.5|7238.1|7259.3|7235.9|0
1657581300000|2022-07-11 23:15:00|7260.6|7237.2|7258.9|7235.5|7261.5|7238.1|7258.5|7235.1|0
1657581600000|2022-07-11 23:20:00|7259.2|7235.8|7259.3|7235.9|7260.4|7237|7258.1|7234.7|0
1657581900000|2022-07-11 23:25:00|7259.4|7236|7263.4|7240|7263.8|7240.4|7259.4|7236|0
1657582200000|2022-07-11 23:30:00|7263.1|7239.7|7262|7238.6|7263.4|7240|7261.6|7238.2|0
1657582500000|2022-07-11 23:35:00|7262.2|7238.8|7264.5|7241.1|7266|7242.6|7261.8|7238.4|0
1657582800000|2022-07-11 23:40:00|7264.3|7240.9|7262.9|7239.5|7264.8|7241.4|7262.6|7239.2|0
1657583100000|2022-07-11 23:45:00|7263.3|7239.9|7265.6|7242.2|7266|7242.6|7262.9|7239.5|0
1657583400000|2022-07-11 23:50:00|7266|7242.6|7264.5|7241.1|7266.4|7243|7263.7|7240.3|0
1657583700000|2022-07-11 23:55:00|7264.6|7241.2|7266.8|7243.4|7267.5|7244.1|7263.7|7240.3|0
1657584000000|2022-07-12 00:00:00|7267.1|7243.7|7263.5|7240.1|7269.1|7245.7|7261.4|7238|0
1657584300000|2022-07-12 00:05:00|7263.9|7240.5|7263.7|7240.3|7265.8|7242.4|7262|7238.6|0
1657584600000|2022-07-12 00:10:00|7263.9|7240.5|7261.2|7237.8|7264.7|7241.3|7260.7|7237.3|0
1657584900000|2022-07-12 00:15:00|7260.9|7237.5|7259.6|7236.2|7263.4|7240|7259.1|7235.7|0
1657585200000|2022-07-12 00:20:00|7259.3|7235.9|7259.8|7236.4|7260.8|7237.4|7258.1|7234.7|0
1657585500000|2022-07-12 00:25:00|7259.4|7236|7251.8|7228.4|7259.8|7236.4|7249.9|7226.5|0
1657585800000|2022-07-12 00:30:00|7252.1|7228.7|7248.7|7225.3|7253|7229.6|7248.2|7224.8|0
1657586100000|2022-07-12 00:35:00|7249|7225.6|7251.4|7228|7251.4|7228|7246.7|7223.3|0
1657586400000|2022-07-12 00:40:00|7251.8|7228.4|7248.8|7225.4|7252.1|7228.7|7248.2|7224.8|0
1657586700000|2022-07-12 00:45:00|7248.5|7225.1|7259.3|7235.9|7268.8|7245.4|7248|7224.6|0
1657587000000|2022-07-12 00:50:00|7259.5|7236.1|7265|7241.6|7269.5|7246.1|7256.8|7233.4|0
1657587300000|2022-07-12 00:55:00|7264.8|7241.4|7252.6|7229.2|7266.5|7243.1|7252.2|7228.8|0
1657587600000|2022-07-12 01:00:00|7252.9|7229.5|7241.9|7218.5|7253.9|7230.5|7241.7|7218.3|0
1657587900000|2022-07-12 01:05:00|7242|7218.6|7228.4|7205|7242|7218.6|7228.3|7204.9|0
1657588200000|2022-07-12 01:10:00|7228.3|7204.9|7227.9|7204.5|7228.8|7205.4|7225.1|7201.7|0
1657588500000|2022-07-12 01:15:00|7227.6|7204.2|7228.5|7222.5|7245.5|7239.5|7215.5|7204.2|2182
1657588800000|2022-07-12 01:20:00|7227.5|7221.5|7242.5|7236.5|7250.5|7244.5|7227.5|7221.5|1010
1657589100000|2022-07-12 01:25:00|7243.5|7237.5|7252.5|7246.5|7258.5|7252.5|7243.5|7237.5|925
1657589400000|2022-07-12 01:30:00|7253.5|7247.5|7277.5|7271.5|7292.5|7286.5|7236.5|7230.5|4522
1657589700000|2022-07-12 01:35:00|7276.5|7270.5|7277.5|7271.5|7281.5|7275.5|7252.5|7246.5|2104
1657590000000|2022-07-12 01:40:00|7276.5|7270.5|7281.5|7275.5|7301.5|7295.5|7275.5|7269.5|2126
1657590300000|2022-07-12 01:45:00|7280.5|7274.5|7264.5|7258.5|7282.5|7276.5|7254.5|7248.5|1451
1657590600000|2022-07-12 01:50:00|7265.5|7259.5|7236.5|7230.5|7269.5|7263.5|7236.5|7230.5|1505
1657590900000|2022-07-12 01:55:00|7237.5|7231.5|7243.5|7237.5|7247.5|7241.5|7233.5|7227.5|1219
1657591200000|2022-07-12 02:00:00|7245.5|7239.5|7255.5|7249.5|7255.5|7249.5|7243.5|7237.5|1351
1657591500000|2022-07-12 02:05:00|7256.5|7250.5|7277.5|7271.5|7294.5|7288.5|7256.5|7250.5|1532
1657591800000|2022-07-12 02:10:00|7276.5|7270.5|7242.5|7236.5|7277.5|7271.5|7241.5|7235.5|1125
1657592100000|2022-07-12 02:15:00|7241.5|7235.5|7245.5|7239.5|7246.5|7240.5|7231.5|7225.5|1211
1657592400000|2022-07-12 02:20:00|7246.5|7240.5|7259.5|7253.5|7264.5|7258.5|7239.5|7233.5|957
1657592700000|2022-07-12 02:25:00|7258.5|7252.5|7245.5|7239.5|7261.5|7255.5|7243.5|7237.5|678
1657593000000|2022-07-12 02:30:00|7246.5|7240.5|7246.5|7240.5|7249.5|7243.5|7228.5|7222.5|987
1657593300000|2022-07-12 02:35:00|7247.5|7241.5|7223.5|7217.5|7248.5|7242.5|7219.5|7213.5|842
1657593600000|2022-07-12 02:40:00|7221.5|7215.5|7204.5|7198.5|7226.5|7220.5|7204.5|7198.5|1058
1657593900000|2022-07-12 02:45:00|7205.5|7199.5|7208.5|7202.5|7213.5|7207.5|7200.5|7194.5|1020
1657594200000|2022-07-12 02:50:00|7209.5|7203.5|7199.5|7193.5|7217.5|7211.5|7197.5|7191.5|962
1657594500000|2022-07-12 02:55:00|7198.5|7192.5|7207.5|7201.5|7211.5|7205.5|7196.5|7190.5|740
1657594800000|2022-07-12 03:00:00|7206.5|7200.5|7195.5|7189.5|7210.5|7204.5|7192.5|7186.5|957
1657595100000|2022-07-12 03:05:00|7196.5|7190.5|7198.5|7192.5|7198.5|7192.5|7184.5|7178.5|765
1657595400000|2022-07-12 03:10:00|7199.5|7193.5|7184.5|7178.5|7199.5|7193.5|7183.5|7177.5|448
1657595700000|2022-07-12 03:15:00|7183.5|7177.5|7170.5|7164.5|7185.5|7179.5|7170.5|7164.5|914
1657596000000|2022-07-12 03:20:00|7169.5|7163.5|7185.5|7179.5|7186.5|7180.5|7168.5|7162.5|1224
1657596300000|2022-07-12 03:25:00|7184.5|7178.5|7181.5|7175.5|7189.5|7183.5|7179.5|7173.5|776
1657596600000|2022-07-12 03:30:00|7178.5|7172.5|7183.5|7177.5|7186.5|7180.5|7176.5|7170.5|645
1657596900000|2022-07-12 03:35:00|7182.5|7176.5|7172.5|7166.5|7183.5|7177.5|7168.5|7162.5|634
1657597200000|2022-07-12 03:40:00|7170.5|7164.5|7179.5|7173.5|7180.5|7174.5|7164.5|7158.5|483
1657597500000|2022-07-12 03:45:00|7178.5|7172.5|7199.5|7193.5|7199.5|7193.5|7176.5|7170.5|736
1657597800000|2022-07-12 03:50:00|7198.5|7192.5|7193.5|7187.5|7205.5|7199.5|7191.5|7185.5|795
1657598100000|2022-07-12 03:55:00|7195.5|7189.5|7197.5|7191.5|7198.5|7192.5|7190.5|7184.5|625
1657598400000|2022-07-12 04:00:00|7201.5|7178.1|7198.6|7175.2|7201.9|7178.5|7198.4|7175|0
1657598700000|2022-07-12 04:05:00|7198.4|7175|7198.6|7175.2|7199.7|7176.3|7197.2|7173.8|0
1657599000000|2022-07-12 04:10:00|7198.5|7175.1|7199.3|7175.9|7199.3|7175.9|7196.8|7173.4|0
1657599300000|2022-07-12 04:15:00|7199|7175.6|7196.2|7172.8|7199.1|7175.7|7196.2|7172.8|0
1657599600000|2022-07-12 04:20:00|7196|7172.6|7196.7|7173.3|7197.1|7173.7|7194.3|7170.9|0
1657599900000|2022-07-12 04:25:00|7196.9|7173.5|7198.6|7175.2|7199.3|7175.9|7196.6|7173.2|0
1657600200000|2022-07-12 04:30:00|7198.5|7175.1|7196.6|7173.2|7198.8|7175.4|7196.4|7173|0
1657600500000|2022-07-12 04:35:00|7196.4|7173|7197.1|7173.7|7198.2|7174.8|7196|7172.6|0
1657600800000|2022-07-12 04:40:00|7197.4|7174|7195.7|7172.3|7197.8|7174.4|7195.3|7171.9|0
1657601100000|2022-07-12 04:45:00|7195.5|7172.1|7195.3|7171.9|7196.6|7173.2|7195|7171.6|0
1657601400000|2022-07-12 04:50:00|7195.2|7171.8|7196|7172.6|7196|7172.6|7194.1|7170.7|0
1657601700000|2022-07-12 04:55:00|7195.9|7172.5|7197.9|7174.5|7197.9|7174.5|7195.7|7172.3|0
1657602000000|2022-07-12 05:00:00|7197.7|7174.3|7187.5|7181.5|7202.5|7196.5|7179.5|7173.5|3579
1657602300000|2022-07-12 05:05:00|7186.5|7180.5|7205.5|7199.5|7207.5|7201.5|7186.5|7180.5|1440
1657602600000|2022-07-12 05:10:00|7204.5|7198.5|7186.5|7180.5|7206.5|7200.5|7186.5|7180.5|1301
1657602900000|2022-07-12 05:15:00|7185.5|7179.5|7190.5|7184.5|7191.5|7185.5|7175.5|7169.5|1099
1657603200000|2022-07-12 05:20:00|7191.5|7185.5|7235.5|7229.5|7236.5|7230.5|7191.5|7185.5|1808
1657603500000|2022-07-12 05:25:00|7233.5|7227.5|7225.5|7219.5|7236.5|7230.5|7223.5|7217.5|1497
1657603800000|2022-07-12 05:30:00|7228.5|7222.5|7216.5|7210.5|7228.5|7222.5|7208.5|7202.5|789
1657604100000|2022-07-12 05:35:00|7218.5|7212.5|7215.5|7209.5|7224.5|7218.5|7211.5|7205.5|745
1657604400000|2022-07-12 05:40:00|7214.5|7208.5|7227.5|7221.5|7234.5|7228.5|7213.5|7207.5|814
1657604700000|2022-07-12 05:45:00|7228.5|7222.5|7210.5|7204.5|7228.5|7222.5|7209.5|7203.5|1217
1657605000000|2022-07-12 05:50:00|7211.5|7205.5|7209.5|7203.5|7216.5|7210.5|7205.5|7199.5|1272
1657605300000|2022-07-12 05:55:00|7210.5|7204.5|7203.5|7197.5|7213.5|7207.5|7201.5|7195.5|1214
1657605600000|2022-07-12 06:00:00|7204.5|7198.5|7196.5|7190.5|7206.5|7200.5|7191.5|7185.5|1032
1657605900000|2022-07-12 06:05:00|7195.5|7189.5|7195.5|7189.5|7197.5|7191.5|7187.5|7181.5|692
1657606200000|2022-07-12 06:10:00|7194.5|7188.5|7201.5|7195.5|7201.5|7195.5|7191.5|7185.5|546
1657606500000|2022-07-12 06:15:00|7200.5|7194.5|7222.5|7216.5|7222.5|7216.5|7198.5|7192.5|679
1657606800000|2022-07-12 06:20:00|7223.5|7217.5|7222.5|7216.5|7230.5|7224.5|7218.5|7212.5|615
1657607100000|2022-07-12 06:25:00|7223.5|7217.5|7224.5|7218.5|7239.5|7233.5|7223.5|7217.5|1005
1657607400000|2022-07-12 06:30:00|7226.5|7220.5|7217.5|7211.5|7226.5|7220.5|7211.5|7205.5|625
1657607700000|2022-07-12 06:35:00|7216.5|7210.5|7217.5|7211.5|7221.5|7215.5|7211.5|7205.5|354
1657608000000|2022-07-12 06:40:00|7216.5|7210.5|7218.5|7212.5|7218.5|7212.5|7209.5|7203.5|514
1657608300000|2022-07-12 06:45:00|7217.5|7211.5|7216.5|7210.5|7218.5|7212.5|7210.5|7204.5|478
1657608600000|2022-07-12 06:50:00|7217.5|7211.5|7210.5|7204.5|7219.5|7213.5|7208.5|7202.5|531
1657608900000|2022-07-12 06:55:00|7209.5|7203.5|7217.5|7211.5|7217.5|7211.5|7209.5|7203.5|638
1657609200000|2022-07-12 07:00:00|7216.5|7210.5|7213.5|7207.5|7220.5|7214.5|7212.5|7206.5|548
1657609500000|2022-07-12 07:05:00|7212.5|7206.5|7209.5|7203.5|7218.5|7212.5|7207.5|7201.5|566
1657609800000|2022-07-12 07:10:00|7208.5|7202.5|7202.5|7196.5|7209.5|7203.5|7200.5|7194.5|529
1657610100000|2022-07-12 07:15:00|7203.5|7197.5|7198.5|7192.5|7204.5|7198.5|7197.5|7191.5|735
1657610400000|2022-07-12 07:20:00|7197.5|7191.5|7205.5|7199.5|7205.5|7199.5|7192.5|7186.5|944
1657610700000|2022-07-12 07:25:00|7204.5|7198.5|7200.5|7194.5|7208.5|7202.5|7199.5|7193.5|696
1657611000000|2022-07-12 07:30:00|7198.5|7192.5|7197.5|7191.5|7209.5|7203.5|7194.5|7188.5|1129
1657611300000|2022-07-12 07:35:00|7196.5|7190.5|7197.5|7191.5|7199.5|7193.5|7190.5|7184.5|608
1657611600000|2022-07-12 07:40:00|7196.5|7190.5|7195.5|7189.5|7202.5|7196.5|7194.5|7188.5|725
1657611900000|2022-07-12 07:45:00|7196.5|7190.5|7200.5|7194.5|7202.5|7196.5|7196.5|7190.5|1052
1657612200000|2022-07-12 07:50:00|7199.5|7193.5|7197.5|7191.5|7202.5|7196.5|7188.5|7182.5|1281
1657612500000|2022-07-12 07:55:00|7195.5|7189.5|7194.5|7188.5|7197.5|7191.5|7188.5|7182.5|1891
1657612800000|2022-07-12 08:00:00|7195.5|7189.5|7197.5|7191.5|7201.5|7195.5|7185.5|7179.5|1577
1657613100000|2022-07-12 08:05:00|7198.5|7192.5|7196.5|7190.5|7198.5|7192.5|7187.5|7181.5|2183
1657613400000|2022-07-12 08:10:00|7197.5|7191.5|7193.5|7187.5|7200.5|7194.5|7191.5|7185.5|1522
1657613700000|2022-07-12 08:15:00|7192.5|7186.5|7184.5|7178.5|7193.5|7187.5|7183.5|7177.5|1149
1657614000000|2022-07-12 08:20:00|7183.5|7177.5|7187.5|7181.5|7191.5|7185.5|7182.5|7176.5|963
1657614300000|2022-07-12 08:25:00|7188.5|7182.5|7186.5|7180.5|7188.5|7182.5|7181.5|7175.5|1152
1657614600000|2022-07-12 08:30:00|7194.2|7170.8|7199.1|7175.7|7199.7|7176.3|7193.5|7170.1|0
1657614900000|2022-07-12 08:35:00|7199.5|7176.1|7200.2|7176.8|7203.3|7179.9|7198.8|7175.4|0
1657615200000|2022-07-12 08:40:00|7200.4|7177|7202.4|7179|7202.7|7179.3|7200.4|7177|0
1657615500000|2022-07-12 08:45:00|7202.1|7178.7|7201.7|7178.3|7202.2|7178.8|7200.5|7177.1|0
1657615800000|2022-07-12 08:50:00|7201.9|7178.5|7199.5|7176.1|7202.1|7178.7|7199.5|7176.1|0
1657616100000|2022-07-12 08:55:00|7199.8|7176.4|7199.6|7176.2|7200.9|7177.5|7198.9|7175.5|0
1657616400000|2022-07-12 09:00:00|7199.4|7176|7198.7|7175.3|7204.1|7180.7|7195.5|7172.1|0
1657616700000|2022-07-12 09:05:00|7198.8|7175.4|7199.9|7176.5|7203.7|7180.3|7198.5|7175.1|0
1657617000000|2022-07-12 09:10:00|7199.8|7176.4|7199.8|7176.4|7201.8|7178.4|7198.7|7175.3|0
1657617300000|2022-07-12 09:15:00|7199.9|7176.5|7193.5|7187.5|7208.5|7202.5|7189.5|7176.5|693
1657617600000|2022-07-12 09:20:00|7192.5|7186.5|7190.5|7184.5|7196.5|7190.5|7187.5|7181.5|272
1657617900000|2022-07-12 09:25:00|7189.5|7183.5|7183.5|7177.5|7191.5|7185.5|7181.5|7175.5|96
1657618200000|2022-07-12 09:30:00|7181.5|7175.5|7181.5|7175.5|7182.5|7176.5|7178.5|7172.5|131
1657618500000|2022-07-12 09:35:00|7180.5|7174.5|7183.5|7177.5|7183.5|7177.5|7180.5|7174.5|136
1657618800000|2022-07-12 09:40:00|7184.5|7178.5|7186.5|7180.5|7191.5|7185.5|7184.5|7178.5|210
1657619100000|2022-07-12 09:45:00|7187.5|7181.5|7183.5|7177.5|7187.5|7181.5|7182.5|7176.5|301
1657619400000|2022-07-12 09:50:00|7184.5|7178.5|7181.5|7175.5|7185.5|7179.5|7180.5|7174.5|105
1657619700000|2022-07-12 09:55:00|7182.5|7176.5|7186.5|7180.5|7187.5|7181.5|7182.5|7176.5|82
1657620000000|2022-07-12 10:00:00|7186|7180|7190|7184|7191.5|7185.5|7185.5|7179.5|46
1657620300000|2022-07-12 10:05:00|7190.5|7184.5|7191.5|7185.5|7193|7187|7188.5|7182.5|108
1657620600000|2022-07-12 10:10:00|7192|7186|7198|7192|7202.5|7196.5|7192|7186|148
1657620900000|2022-07-12 10:15:00|7197|7191|7198|7192|7199.5|7193.5|7194.5|7188.5|68
1657621200000|2022-07-12 10:20:00|7197.5|7191.5|7197|7191|7199|7193|7197|7191|43
1657621500000|2022-07-12 10:25:00|7197.5|7191.5|7197|7191|7200.5|7194.5|7196|7190|107
1657621800000|2022-07-12 10:30:00|7196.5|7190.5|7195|7189|7198.5|7192.5|7194|7188|36
1657622100000|2022-07-12 10:35:00|7195.5|7189.5|7193|7187|7195.5|7189.5|7193|7187|26
1657622400000|2022-07-12 10:40:00|7192|7186|7198|7192|7201|7195|7191|7185|149
1657622700000|2022-07-12 10:45:00|7198.5|7192.5|7199|7193|7201|7195|7194.5|7188.5|56
1657623000000|2022-07-12 10:50:00|7198.5|7192.5|7192|7186|7200.5|7194.5|7190|7184|124
1657623300000|2022-07-12 10:55:00|7191.5|7185.5|7193|7187|7196|7190|7191|7185|78
1657623600000|2022-07-12 11:00:00|7192|7186|7194|7188|7195|7189|7189|7183|200
1657623900000|2022-07-12 11:05:00|7194.5|7188.5|7196|7190|7196.5|7190.5|7191|7185|94
1657624200000|2022-07-12 11:10:00|7196.5|7190.5|7207|7201|7213|7207|7196.5|7190.5|333
1657624500000|2022-07-12 11:15:00|7208|7202|7213.5|7207.5|7215.5|7209.5|7204|7198|69
1657624800000|2022-07-12 11:20:00|7214|7208|7224|7218|7230|7224|7214|7208|256
1657625100000|2022-07-12 11:25:00|7224.5|7218.5|7226|7220|7230|7224|7224.5|7218.5|165
1657625400000|2022-07-12 11:30:00|7227|7221|7237|7231|7239|7233|7226|7220|202
1657625700000|2022-07-12 11:35:00|7236.5|7230.5|7228.5|7222.5|7237.5|7231.5|7227|7221|144
1657626000000|2022-07-12 11:40:00|7229|7223|7226|7220|7234|7228|7226|7220|232
1657626300000|2022-07-12 11:45:00|7225|7219|7223|7217|7225|7219|7220|7214|191
1657626600000|2022-07-12 11:50:00|7222|7216|7219.5|7213.5|7226|7220|7219|7213|131
1657626900000|2022-07-12 11:55:00|7220|7214|7223.5|7217.5|7226|7220|7216|7210|292
1657627200000|2022-07-12 12:00:00|7223|7217|7213|7207|7227|7221|7212|7206|292
1657627500000|2022-07-12 12:05:00|7212.5|7206.5|7211|7205|7215|7209|7209.5|7203.5|188
1657627800000|2022-07-12 12:10:00|7211.5|7205.5|7208.5|7202.5|7211.5|7205.5|7207|7201|119
1657628100000|2022-07-12 12:15:00|7209|7203|7204.5|7198.5|7209|7203|7204|7198|51
1657628400000|2022-07-12 12:20:00|7204|7198|7205.5|7199.5|7209|7203|7203.5|7197.5|70
1657628700000|2022-07-12 12:25:00|7206|7200|7206|7200|7207.5|7201.5|7203|7197|85
1657629000000|2022-07-12 12:30:00|7206.5|7200.5|7210|7204|7212|7206|7203|7197|47
1657629300000|2022-07-12 12:35:00|7209.5|7203.5|7212|7206|7212.5|7206.5|7208|7202|76
1657629600000|2022-07-12 12:40:00|7211.5|7205.5|7214|7208|7214.5|7208.5|7208|7202|77
1657629900000|2022-07-12 12:45:00|7213.5|7207.5|7208.5|7202.5|7213.5|7207.5|7206|7200|129
1657630200000|2022-07-12 12:50:00|7209|7203|7208|7202|7209|7203|7205|7199|69
1657630500000|2022-07-12 12:55:00|7207.5|7201.5|7210|7204|7212|7206|7205.5|7199.5|130
1657630800000|2022-07-12 13:00:00|7209|7203|7216.5|7210.5|7217|7211|7209|7203|267
1657631100000|2022-07-12 13:05:00|7217|7211|7214|7208|7218|7212|7212|7206|95
1657631400000|2022-07-12 13:10:00|7214.5|7208.5|7208.5|7202.5|7214.5|7208.5|7207.5|7201.5|69
1657631700000|2022-07-12 13:15:00|7208|7202|7208|7202|7210|7204|7206|7200|52
1657632000000|2022-07-12 13:20:00|7207.5|7201.5|7212|7206|7214|7208|7207.5|7201.5|45
1657632300000|2022-07-12 13:25:00|7211.5|7205.5|7220.5|7214.5|7222|7216|7208|7202|216
1657632600000|2022-07-12 13:30:00|7221|7215|7221|7215|7226.5|7220.5|7211|7205|800
1657632900000|2022-07-12 13:35:00|7221.5|7215.5|7208|7202|7239|7233|7208|7202|1156
1657633200000|2022-07-12 13:40:00|7208.5|7202.5|7197|7191|7213|7207|7195|7189|971
1657633500000|2022-07-12 13:45:00|7196.5|7190.5|7189.5|7183.5|7208|7202|7185|7179|791
1657633800000|2022-07-12 13:50:00|7189|7183|7195.5|7189.5|7198.5|7192.5|7187|7181|306
1657634100000|2022-07-12 13:55:00|7195|7189|7179.5|7173.5|7198|7192|7179|7173|301
1657634400000|2022-07-12 14:00:00|7179|7173|7179.5|7173.5|7180|7174|7169|7163|531
1657634700000|2022-07-12 14:05:00|7179|7173|7185|7179|7186|7180|7175|7169|299
1657635000000|2022-07-12 14:10:00|7186|7180|7198|7192|7198|7192|7180|7174|324
1657635300000|2022-07-12 14:15:00|7198.5|7192.5|7201|7195|7202|7196|7188.5|7182.5|586
1657635600000|2022-07-12 14:20:00|7202|7196|7200|7194|7206|7200|7195|7189|316
1657635900000|2022-07-12 14:25:00|7200.5|7194.5|7206|7200|7215|7209|7198.5|7192.5|609
1657636200000|2022-07-12 14:30:00|7205.5|7199.5|7220|7214|7221.5|7215.5|7204.5|7198.5|665
1657636500000|2022-07-12 14:35:00|7220.5|7214.5|7219|7213|7223.5|7217.5|7212.5|7206.5|378
1657636800000|2022-07-12 14:40:00|7219.5|7213.5|7225|7219|7225|7219|7205|7199|613
1657637100000|2022-07-12 14:45:00|7225.5|7219.5|7221|7215|7232|7226|7216|7210|432
1657637400000|2022-07-12 14:50:00|7221.5|7215.5|7225|7219|7225|7219|7212.5|7206.5|191
1657637700000|2022-07-12 14:55:00|7224.5|7218.5|7230|7224|7231|7225|7222.5|7216.5|424
1657638000000|2022-07-12 15:00:00|7229|7223|7228.5|7222.5|7238|7232|7227|7221|710
1657638300000|2022-07-12 15:05:00|7228|7222|7232|7226|7237|7231|7224.5|7218.5|409
1657638600000|2022-07-12 15:10:00|7233|7227|7235|7229|7242|7236|7231.5|7225.5|379
1657638900000|2022-07-12 15:15:00|7235.5|7229.5|7223.5|7217.5|7236|7230|7222|7216|715
1657639200000|2022-07-12 15:20:00|7222|7216|7226.5|7220.5|7228.5|7222.5|7221|7215|315
1657639500000|2022-07-12 15:25:00|7227|7221|7242|7236|7242|7236|7226|7220|296
1657639800000|2022-07-12 15:30:00|7241.5|7235.5|7245|7239|7245|7239|7236.5|7230.5|358
1657640100000|2022-07-12 15:35:00|7246|7240|7245.5|7239.5|7246.5|7240.5|7237|7231|212
1657640400000|2022-07-12 15:40:00|7245|7239|7236|7230|7245|7239|7233|7227|132
1657640700000|2022-07-12 15:45:00|7235.5|7229.5|7241|7235|7242|7236|7235.5|7229.5|132
1657641000000|2022-07-12 15:50:00|7240.5|7234.5|7238|7232|7244.5|7238.5|7237.5|7231.5|102
1657641300000|2022-07-12 15:55:00|7237.5|7231.5|7241.5|7235.5|7242|7236|7236|7230|68
1657641600000|2022-07-12 16:00:00|7242.5|7236.5|7236.5|7230.5|7244.5|7238.5|7235.5|7229.5|103
1657641900000|2022-07-12 16:05:00|7237.5|7231.5|7230.5|7224.5|7243.5|7237.5|7230.5|7224.5|115
1657642200000|2022-07-12 16:10:00|7231.5|7225.5|7236.5|7230.5|7236.5|7230.5|7230.5|7224.5|83
1657642500000|2022-07-12 16:15:00|7238.5|7232.5|7240.5|7234.5|7241.5|7235.5|7237.5|7231.5|226
1657642800000|2022-07-12 16:20:00|7241.5|7235.5|7243.5|7237.5|7243.5|7237.5|7237.5|7231.5|75
1657643100000|2022-07-12 16:25:00|7242.5|7236.5|7239.5|7233.5|7245.5|7239.5|7237.5|7231.5|206
1657643400000|2022-07-12 16:30:00|7241.5|7235.5|7243.5|7237.5|7243.5|7237.5|7238.5|7232.5|48
1657643700000|2022-07-12 16:35:00|7241.5|7235.5|7242.5|7236.5|7244.5|7238.5|7241.5|7235.5|43
1657644000000|2022-07-12 16:40:00|7241.5|7235.5|7238.5|7232.5|7241.5|7235.5|7238.5|7232.5|46
1657644300000|2022-07-12 16:45:00|7237.5|7231.5|7236.5|7230.5|7239.5|7233.5|7236.5|7230.5|69
1657644600000|2022-07-12 16:50:00|7235.5|7229.5|7231.5|7225.5|7235.5|7229.5|7227.5|7221.5|166
1657644900000|2022-07-12 16:55:00|7232.5|7226.5|7232.5|7226.5|7233.5|7227.5|7228.5|7222.5|103
1657645200000|2022-07-12 17:00:00|7233.5|7227.5|7225.5|7219.5|7238.5|7232.5|7223.5|7217.5|181
1657645500000|2022-07-12 17:05:00|7226.5|7220.5|7223.5|7217.5|7226.5|7220.5|7219.5|7213.5|156
1657645800000|2022-07-12 17:10:00|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|7218.5|7212.5|57
1657646100000|2022-07-12 17:15:00|7221.5|7215.5|7220.5|7214.5|7224.5|7218.5|7219.5|7213.5|153
1657646400000|2022-07-12 17:20:00|7219.5|7213.5|7218.5|7212.5|7221.5|7215.5|7217.5|7211.5|91
1657646700000|2022-07-12 17:25:00|7219.5|7213.5|7220.5|7214.5|7223.5|7217.5|7219.5|7213.5|69
1657647000000|2022-07-12 17:30:00|7221.5|7215.5|7220.5|7214.5|7222.5|7216.5|7219.5|7213.5|83
1657647300000|2022-07-12 17:35:00|7219.5|7213.5|7222.5|7216.5|7225.5|7219.5|7219.5|7213.5|85
1657647600000|2022-07-12 17:40:00|7223.5|7217.5|7228.5|7222.5|7228.5|7222.5|7223.5|7217.5|68
1657647900000|2022-07-12 17:45:00|7227.5|7221.5|7222.5|7216.5|7227.5|7221.5|7221.5|7215.5|134
1657648200000|2022-07-12 17:50:00|7223.5|7217.5|7228.5|7222.5|7228.5|7222.5|7222.5|7216.5|32
1657648500000|2022-07-12 17:55:00|7229.5|7223.5|7228.5|7222.5|7230.5|7224.5|7227.5|7221.5|62
1657648800000|2022-07-12 18:00:00|7230.5|7224.5|7223.5|7217.5|7230.5|7224.5|7220.5|7214.5|149
1657649100000|2022-07-12 18:05:00|7222.5|7216.5|7218.5|7212.5|7224.5|7218.5|7217.5|7211.5|81
1657649400000|2022-07-12 18:10:00|7219.5|7213.5|7221.5|7215.5|7222.5|7216.5|7217.5|7211.5|41
1657649700000|2022-07-12 18:15:00|7219.5|7213.5|7220.5|7214.5|7222.5|7216.5|7218.5|7212.5|56
1657650000000|2022-07-12 18:20:00|7221.5|7215.5|7217.5|7211.5|7221.5|7215.5|7217.5|7211.5|36
1657650300000|2022-07-12 18:25:00|7220.5|7214.5|7218.5|7212.5|7221.5|7215.5|7216.5|7210.5|98
1657650600000|2022-07-12 18:30:00|7219.5|7213.5|7212.5|7206.5|7219.5|7213.5|7212.5|7206.5|354
1657650900000|2022-07-12 18:35:00|7213.5|7207.5|7215.5|7209.5|7216.5|7210.5|7213.5|7207.5|85
1657651200000|2022-07-12 18:40:00|7214.5|7208.5|7215.5|7209.5|7215.5|7209.5|7212.5|7206.5|159
1657651500000|2022-07-12 18:45:00|7216.5|7210.5|7219.5|7213.5|7219.5|7213.5|7214.5|7208.5|116
1657651800000|2022-07-12 18:50:00|7218.5|7212.5|7216.5|7210.5|7219.5|7213.5|7213.5|7207.5|173
1657652100000|2022-07-12 18:55:00|7215.5|7209.5|7221.2|7197.8|7221.2|7209.5|7206.5|7197.8|168
1657652400000|2022-07-12 19:00:00|7220.9|7197.5|7206.2|7182.8|7220.9|7197.5|7205|7181.6|1
1657652700000|2022-07-12 19:05:00|7206.1|7182.7|7201|7177.6|7209.7|7186.3|7201|7177.6|0
1657653000000|2022-07-12 19:10:00|7201.1|7177.7|7204.6|7181.2|7204.7|7181.3|7196.8|7173.4|0
1657653300000|2022-07-12 19:15:00|7204.7|7181.3|7202.4|7179|7204.7|7181.3|7198.7|7175.3|0
1657653600000|2022-07-12 19:20:00|7202.5|7179.1|7195.5|7172.1|7202.9|7179.5|7192.7|7169.3|0
1657653900000|2022-07-12 19:25:00|7195.4|7172|7196|7172.6|7199.3|7175.9|7193.9|7170.5|0
1657654200000|2022-07-12 19:30:00|7196.1|7172.7|7194.5|7171.1|7200.1|7176.7|7194.2|7170.8|0
1657654500000|2022-07-12 19:35:00|7194.4|7171|7196|7172.6|7196.3|7172.9|7190.8|7167.4|0
1657654800000|2022-07-12 19:40:00|7196.2|7172.8|7202.1|7178.7|7202.3|7178.9|7193.5|7170.1|0
1657655100000|2022-07-12 19:45:00|7202.2|7178.8|7204.6|7181.2|7208.4|7185|7201.9|7178.5|0
1657655400000|2022-07-12 19:50:00|7204.2|7180.8|7212.2|7188.8|7216.6|7193.2|7200.8|7177.4|0
1657655700000|2022-07-12 19:55:00|7212.3|7188.9|7212.2|7188.8|7218.1|7194.7|7205|7181.6|0
1657656000000|2022-07-12 20:00:00|7212.9|7189.5|7218.2|7194.8|7219|7195.6|7207|7183.6|0
1657656300000|2022-07-12 20:05:00|7218.9|7195.5|7228.3|7204.9|7231|7207.6|7218.6|7195.2|0
1657656600000|2022-07-12 20:10:00|7228|7204.6|7231.4|7208|7232.9|7209.5|7227.6|7204.2|0
1657656900000|2022-07-12 20:15:00|7231.1|7207.7|7232.2|7208.8|7233.7|7210.3|7230.6|7207.2|0
1657657200000|2022-07-12 20:20:00|7231.8|7208.4|7229.1|7205.7|7232.9|7209.5|7228|7204.6|0
1657657500000|2022-07-12 20:25:00|7228.8|7205.4|7229.9|7206.5|7231|7207.6|7228|7204.6|0
1657657800000|2022-07-12 20:30:00|7229.7|7206.3|7230|7206.6|7232.5|7209.1|7227.2|7203.8|0
1657658100000|2022-07-12 20:35:00|7230.2|7206.8|7221.6|7198.2|7231.1|7207.7|7220.7|7197.3|0
1657658400000|2022-07-12 20:40:00|7222|7198.6|7223.2|7199.8|7223.5|7200.1|7221.8|7198.4|0
1657658700000|2022-07-12 20:45:00|7222.8|7199.4|7223.2|7199.8|7223.3|7199.9|7222.4|7199|0
1657659000000|2022-07-12 20:50:00|7223.5|7200.1|7225.1|7201.7|7225.1|7201.7|7223.2|7199.8|0
1657659300000|2022-07-12 20:55:00|7224.7|7201.3|7224.6|7201.2|7225.2|7201.8|7223.5|7200.1|0
1657659600000|2022-07-12 21:00:00|7224.1|7200.7|7224|7200.6|7224.6|7201.2|7223.3|7199.9|0
1657659900000|2022-07-12 21:05:00|7224.1|7200.7|7224.1|7200.7|7224.5|7201.1|7223.6|7200.2|0
1657660200000|2022-07-12 21:10:00|7224.2|7200.8|7223.9|7200.5|7224.2|7200.8|7223.9|7200.5|0
1657660500000|2022-07-12 21:15:00|7224|7200.6|7224.3|7200.9|7224.4|7201|7223.9|7200.5|0
1657660800000|2022-07-12 21:20:00|7224.5|7201.1|7224.1|7200.7|7224.6|7201.2|7224.1|7200.7|0
1657661100000|2022-07-12 21:25:00|7224|7200.6|7224|7200.6|7224|7200.6|7223.7|7200.3|0
1657661400000|2022-07-12 21:30:00|7223.9|7200.5|7224.2|7200.8|7224.2|7200.8|7223.7|7200.3|0
1657661700000|2022-07-12 21:35:00|7224.1|7200.7|7224.6|7201.2|7225|7201.6|7224.1|7200.7|0
1657662000000|2022-07-12 21:40:00|7224.5|7201.1|7224.5|7201.1|7224.7|7201.3|7224.5|7201.1|0
1657662300000|2022-07-12 21:45:00|7224.6|7201.2|7224.4|7201|7224.6|7201.2|7224.4|7201|0
1657662600000|2022-07-12 21:50:00|7224.2|7200.8|7224.9|7201.5|7224.9|7201.5|7223.7|7200.3|0
1657662900000|2022-07-12 21:55:00|7224.6|7201.2|7224.2|7200.8|7224.7|7201.3|7223.7|7200.3|0
1657663200000|2022-07-12 22:00:00|7224.5|7201.1|7225.1|7201.7|7229.1|7205.7|7224.3|7200.9|0
1657663500000|2022-07-12 22:05:00|7225.2|7201.8|7227.5|7204.1|7229.4|7206|7225.2|7201.8|0
1657663800000|2022-07-12 22:10:00|7228.1|7204.7|7227.3|7203.9|7229.3|7205.9|7226.6|7203.2|0
1657664100000|2022-07-12 22:15:00|7227|7203.6|7224.5|7201.1|7227|7203.6|7223.2|7199.8|0
1657664400000|2022-07-12 22:20:00|7224.7|7201.3|7222.9|7199.5|7225.1|7201.7|7221.3|7197.9|0
1657664700000|2022-07-12 22:25:00|7223|7199.6|7223.9|7200.5|7225.4|7202|7222.4|7199|0
1657665000000|2022-07-12 22:30:00|7224.1|7200.7|7224.7|7201.3|7225.4|7202|7223|7199.6|0
1657665300000|2022-07-12 22:35:00|7224.8|7201.4|7223.2|7199.8|7225.4|7202|7223.2|7199.8|0
1657665600000|2022-07-12 22:40:00|7223.5|7200.1|7227|7203.6|7227.3|7203.9|7223.5|7200.1|0
1657665900000|2022-07-12 22:45:00|7227.1|7203.7|7227|7203.6|7227.3|7203.9|7225.4|7202|0
1657666200000|2022-07-12 22:50:00|7227.3|7203.9|7225.8|7202.4|7227.3|7203.9|7225.1|7201.7|0
1657666500000|2022-07-12 22:55:00|7225.5|7202.1|7224.3|7200.9|7225.5|7202.1|7223.5|7200.1|0
1657666800000|2022-07-12 23:00:00|7224.6|7201.2|7226.6|7203.2|7227.7|7204.3|7224.6|7201.2|0
1657667100000|2022-07-12 23:05:00|7226.9|7203.5|7226.6|7203.2|7228.1|7204.7|7226.2|7202.8|0
1657667400000|2022-07-12 23:10:00|7226.4|7203|7225.8|7202.4|7226.6|7203.2|7225.8|7202.4|0
1657667700000|2022-07-12 23:15:00|7225.6|7202.2|7223.2|7199.8|7225.8|7202.4|7223.2|7199.8|0
1657668000000|2022-07-12 23:20:00|7222.5|7199.1|7222.6|7199.2|7222.8|7199.4|7218.6|7195.2|0
1657668300000|2022-07-12 23:25:00|7222.2|7198.8|7222|7198.6|7222.8|7199.4|7220.9|7197.5|0
1657668600000|2022-07-12 23:30:00|7221.8|7198.4|7227.6|7204.2|7228.3|7204.9|7221.6|7198.2|0
1657668900000|2022-07-12 23:35:00|7227.9|7204.5|7230.6|7207.2|7230.6|7207.2|7227|7203.6|0
1657669200000|2022-07-12 23:40:00|7230.9|7207.5|7220.2|7196.8|7231.7|7208.3|7219.5|7196.1|0
1657669500000|2022-07-12 23:45:00|7219.9|7196.5|7218.3|7194.9|7220.4|7197|7217.6|7194.2|0
1657669800000|2022-07-12 23:50:00|7218|7194.6|7213.4|7190|7218.1|7194.7|7211.8|7188.4|0
1657670100000|2022-07-12 23:55:00|7213|7189.6|7213.4|7190|7214.1|7190.7|7212.2|7188.8|0
1657670400000|2022-07-13 00:00:00|7213|7189.6|7219.1|7195.7|7221.7|7198.3|7213|7189.6|0
1657670700000|2022-07-13 00:05:00|7219.8|7196.4|7216.9|7193.5|7219.8|7196.4|7216.1|7192.7|0
1657671000000|2022-07-13 00:10:00|7216.6|7193.2|7216.5|7193.1|7216.6|7193.2|7210.4|7187|0
1657671300000|2022-07-13 00:15:00|7217|7193.6|7218.4|7195|7220.1|7196.7|7215.1|7191.7|0
1657671600000|2022-07-13 00:20:00|7217.4|7194|7218.6|7195.2|7221|7197.6|7217|7193.6|0
1657671900000|2022-07-13 00:25:00|7218.4|7195|7217.6|7194.2|7220.5|7197.1|7216.5|7193.1|0
1657672200000|2022-07-13 00:30:00|7217.2|7193.8|7218.5|7195.1|7221.1|7197.7|7215.2|7191.8|0
1657672500000|2022-07-13 00:35:00|7218.8|7195.4|7224.2|7200.8|7224.2|7200.8|7216.7|7193.3|0
1657672800000|2022-07-13 00:40:00|7224.9|7201.5|7224.7|7201.3|7224.9|7201.5|7221.7|7198.3|0
1657673100000|2022-07-13 00:45:00|7224.4|7201|7222.1|7198.7|7225.9|7202.5|7221.8|7198.4|0
1657673400000|2022-07-13 00:50:00|7221.9|7198.5|7221.1|7197.7|7223|7199.6|7220.9|7197.5|0
1657673700000|2022-07-13 00:55:00|7220.9|7197.5|7222.6|7199.2|7224.9|7201.5|7220.9|7197.5|0
1657674000000|2022-07-13 01:00:00|7222.4|7199|7228|7204.6|7229.7|7206.3|7222.3|7198.9|0
1657674300000|2022-07-13 01:05:00|7227.6|7204.2|7239|7215.6|7240.2|7216.8|7227.6|7204.2|0
1657674600000|2022-07-13 01:10:00|7238.9|7215.5|7236.8|7213.4|7239.5|7216.1|7235.7|7212.3|0
1657674900000|2022-07-13 01:15:00|7237.3|7213.9|7231.5|7225.5|7245.5|7239.5|7207.5|7201.5|1897
1657675200000|2022-07-13 01:20:00|7232.5|7226.5|7213.5|7207.5|7232.5|7226.5|7213.5|7207.5|965
1657675500000|2022-07-13 01:25:00|7215.5|7209.5|7221.5|7215.5|7226.5|7220.5|7213.5|7207.5|868
1657675800000|2022-07-13 01:30:00|7223.5|7217.5|7218.5|7212.5|7242.5|7236.5|7216.5|7210.5|4280
1657676100000|2022-07-13 01:35:00|7217.5|7211.5|7215.5|7209.5|7225.5|7219.5|7203.5|7197.5|2580
1657676400000|2022-07-13 01:40:00|7216.5|7210.5|7201.5|7195.5|7218.5|7212.5|7197.5|7191.5|1254
1657676700000|2022-07-13 01:45:00|7200.5|7194.5|7211.5|7205.5|7224.5|7218.5|7193.5|7187.5|1213
1657677000000|2022-07-13 01:50:00|7212.5|7206.5|7205.5|7199.5|7223.5|7217.5|7193.5|7187.5|1290
1657677300000|2022-07-13 01:55:00|7204.5|7198.5|7206.5|7200.5|7211.5|7205.5|7196.5|7190.5|1000
1657677600000|2022-07-13 02:00:00|7207.5|7201.5|7221.5|7215.5|7238.5|7232.5|7195.5|7189.5|1712
1657677900000|2022-07-13 02:05:00|7222.5|7216.5|7207.5|7201.5|7222.5|7216.5|7201.5|7195.5|1000
1657678200000|2022-07-13 02:10:00|7206.5|7200.5|7195.5|7189.5|7221.5|7215.5|7195.5|7189.5|899
1657678500000|2022-07-13 02:15:00|7193.5|7187.5|7185.5|7179.5|7195.5|7189.5|7182.5|7176.5|1142
1657678800000|2022-07-13 02:20:00|7186.5|7180.5|7189.5|7183.5|7199.5|7193.5|7182.5|7176.5|800
1657679100000|2022-07-13 02:25:00|7191.5|7185.5|7195.5|7189.5|7197.5|7191.5|7180.5|7174.5|683
1657679400000|2022-07-13 02:30:00|7194.5|7188.5|7214.5|7208.5|7217.5|7211.5|7194.5|7188.5|1028
1657679700000|2022-07-13 02:35:00|7215.5|7209.5|7227.5|7221.5|7230.5|7224.5|7214.5|7208.5|1419
1657680000000|2022-07-13 02:40:00|7228.5|7222.5|7220.5|7214.5|7230.5|7224.5|7218.5|7212.5|658
1657680300000|2022-07-13 02:45:00|7221.5|7215.5|7244.5|7238.5|7246.5|7240.5|7217.5|7211.5|1829
1657680600000|2022-07-13 02:50:00|7243.5|7237.5|7246.5|7240.5|7246.5|7240.5|7231.5|7225.5|1256
1657680900000|2022-07-13 02:55:00|7245.5|7239.5|7248.5|7242.5|7250.5|7244.5|7238.5|7232.5|1429
1657681200000|2022-07-13 03:00:00|7247.5|7241.5|7240.5|7234.5|7255.5|7249.5|7237.5|7231.5|2637
1657681500000|2022-07-13 03:05:00|7239.5|7233.5|7239.5|7233.5|7240.5|7234.5|7231.5|7225.5|692
1657681800000|2022-07-13 03:10:00|7238.5|7232.5|7244.5|7238.5|7244.5|7238.5|7233.5|7227.5|472
1657682100000|2022-07-13 03:15:00|7243.5|7237.5|7238.5|7232.5|7250.5|7244.5|7230.5|7224.5|935
1657682400000|2022-07-13 03:20:00|7239.5|7233.5|7243.5|7237.5|7245.5|7239.5|7236.5|7230.5|521
1657682700000|2022-07-13 03:25:00|7244.5|7238.5|7237.5|7231.5|7244.5|7238.5|7232.5|7226.5|439
1657683000000|2022-07-13 03:30:00|7235.5|7229.5|7234.5|7228.5|7241.5|7235.5|7232.5|7226.5|415
1657683300000|2022-07-13 03:35:00|7235.5|7229.5|7232.5|7226.5|7236.5|7230.5|7230.5|7224.5|366
1657683600000|2022-07-13 03:40:00|7231.5|7225.5|7232.5|7226.5|7236.5|7230.5|7230.5|7224.5|242
1657683900000|2022-07-13 03:45:00|7233.5|7227.5|7234.5|7228.5|7239.5|7233.5|7231.5|7225.5|184
1657684200000|2022-07-13 03:50:00|7233.5|7227.5|7228.5|7222.5|7235.5|7229.5|7228.5|7222.5|238
1657684500000|2022-07-13 03:55:00|7229.5|7223.5|7223.5|7217.5|7229.5|7223.5|7223.5|7217.5|862
1657684800000|2022-07-13 04:00:00|7233.5|7210.1|7231.8|7208.4|7234|7210.6|7231.3|7207.9|5
1657685100000|2022-07-13 04:05:00|7232|7208.6|7230.8|7207.4|7232.2|7208.8|7230.6|7207.2|0
1657685400000|2022-07-13 04:10:00|7230.9|7207.5|7230.6|7207.2|7231.8|7208.4|7230.2|7206.8|0
1657685700000|2022-07-13 04:15:00|7230.9|7207.5|7231.3|7207.9|7231.8|7208.4|7230.6|7207.2|0
1657686000000|2022-07-13 04:20:00|7231.6|7208.2|7232|7208.6|7233.5|7210.1|7231.6|7208.2|0
1657686300000|2022-07-13 04:25:00|7231.6|7208.2|7233.2|7209.8|7233.5|7210.1|7231.6|7208.2|0
1657686600000|2022-07-13 04:30:00|7233.5|7210.1|7231.8|7208.4|7233.5|7210.1|7229.9|7206.5|0
1657686900000|2022-07-13 04:35:00|7231.6|7208.2|7232.3|7208.9|7232.3|7208.9|7230.2|7206.8|0
1657687200000|2022-07-13 04:40:00|7232.2|7208.8|7232.5|7209.1|7233.7|7210.3|7232|7208.6|0
1657687500000|2022-07-13 04:45:00|7232.3|7208.9|7231.5|7208.1|7232.5|7209.1|7231.1|7207.7|0
1657687800000|2022-07-13 04:50:00|7231.1|7207.7|7230.6|7207.2|7232.5|7209.1|7230.2|7206.8|0
1657688100000|2022-07-13 04:55:00|7230.2|7206.8|7229.7|7206.3|7231.8|7208.4|7229.4|7206|0
1657688400000|2022-07-13 05:00:00|7230.9|7207.5|7232.5|7226.5|7235.5|7229.5|7213.5|7207.5|1860
1657688700000|2022-07-13 05:05:00|7233.5|7227.5|7226.5|7220.5|7242.5|7236.5|7226.5|7220.5|1141
1657689000000|2022-07-13 05:10:00|7227.5|7221.5|7209.5|7203.5|7227.5|7221.5|7205.5|7199.5|957
1657689300000|2022-07-13 05:15:00|7208.5|7202.5|7198.5|7192.5|7212.5|7206.5|7191.5|7185.5|846
1657689600000|2022-07-13 05:20:00|7197.5|7191.5|7192.5|7186.5|7197.5|7191.5|7187.5|7181.5|623
1657689900000|2022-07-13 05:25:00|7193.5|7187.5|7187.5|7181.5|7197.5|7191.5|7186.5|7180.5|665
1657690200000|2022-07-13 05:30:00|7185.5|7179.5|7165.5|7159.5|7185.5|7179.5|7159.5|7153.5|1191
1657690500000|2022-07-13 05:35:00|7166.5|7160.5|7175.5|7169.5|7176.5|7170.5|7160.5|7154.5|1378
1657690800000|2022-07-13 05:40:00|7176.5|7170.5|7177.5|7171.5|7181.5|7175.5|7167.5|7161.5|1133
1657691100000|2022-07-13 05:45:00|7178.5|7172.5|7182.5|7176.5|7184.5|7178.5|7174.5|7168.5|663
1657691400000|2022-07-13 05:50:00|7183.5|7177.5|7183.5|7177.5|7184.5|7178.5|7172.5|7166.5|458
1657691700000|2022-07-13 05:55:00|7184.5|7178.5|7183.5|7177.5|7185.5|7179.5|7178.5|7172.5|553
1657692000000|2022-07-13 06:00:00|7182.5|7176.5|7171.5|7165.5|7187.5|7181.5|7168.5|7162.5|805
1657692300000|2022-07-13 06:05:00|7170.5|7164.5|7165.5|7159.5|7172.5|7166.5|7165.5|7159.5|1180
1657692600000|2022-07-13 06:10:00|7164.5|7158.5|7139.5|7133.5|7164.5|7158.5|7137.5|7131.5|1730
1657692900000|2022-07-13 06:15:00|7138.5|7132.5|7146.5|7140.5|7146.5|7140.5|7126.5|7120.5|1946
1657693200000|2022-07-13 06:20:00|7145.5|7139.5|7148.5|7142.5|7151.5|7145.5|7140.5|7134.5|900
1657693500000|2022-07-13 06:25:00|7147.5|7141.5|7147.5|7141.5|7148.5|7142.5|7136.5|7130.5|1239
1657693800000|2022-07-13 06:30:00|7146.5|7140.5|7138.5|7132.5|7149.5|7143.5|7136.5|7130.5|1082
1657694100000|2022-07-13 06:35:00|7139.5|7133.5|7156.5|7150.5|7157.5|7151.5|7138.5|7132.5|1130
1657694400000|2022-07-13 06:40:00|7157.5|7151.5|7166.5|7160.5|7174.5|7168.5|7155.5|7149.5|988
1657694700000|2022-07-13 06:45:00|7167.5|7161.5|7180.5|7174.5|7189.5|7183.5|7167.5|7161.5|1208
1657695000000|2022-07-13 06:50:00|7179.5|7173.5|7185.5|7179.5|7193.5|7187.5|7178.5|7172.5|774
1657695300000|2022-07-13 06:55:00|7183.5|7177.5|7185.5|7179.5|7190.5|7184.5|7182.5|7176.5|488
1657695600000|2022-07-13 07:00:00|7184.5|7178.5|7183.5|7177.5|7190.5|7184.5|7179.5|7173.5|1426
1657695900000|2022-07-13 07:05:00|7182.5|7176.5|7173.5|7167.5|7183.5|7177.5|7171.5|7165.5|803
1657696200000|2022-07-13 07:10:00|7174.5|7168.5|7168.5|7162.5|7178.5|7172.5|7164.5|7158.5|1566
1657696500000|2022-07-13 07:15:00|7167.5|7161.5|7169.5|7163.5|7170.5|7164.5|7161.5|7155.5|729
1657696800000|2022-07-13 07:20:00|7168.5|7162.5|7168.5|7162.5|7169.5|7163.5|7162.5|7156.5|1027
1657697100000|2022-07-13 07:25:00|7169.5|7163.5|7167.5|7161.5|7174.5|7168.5|7166.5|7160.5|546
1657697400000|2022-07-13 07:30:00|7166.5|7160.5|7167.5|7161.5|7172.5|7166.5|7157.5|7151.5|745
1657697700000|2022-07-13 07:35:00|7166.5|7160.5|7163.5|7157.5|7168.5|7162.5|7156.5|7150.5|489
1657698000000|2022-07-13 07:40:00|7164.5|7158.5|7166.5|7160.5|7167.5|7161.5|7161.5|7155.5|507
1657698300000|2022-07-13 07:45:00|7165.5|7159.5|7165.5|7159.5|7167.5|7161.5|7162.5|7156.5|486
1657698600000|2022-07-13 07:50:00|7164.5|7158.5|7159.5|7153.5|7164.5|7158.5|7156.5|7150.5|840
1657698900000|2022-07-13 07:55:00|7160.5|7154.5|7157.5|7151.5|7160.5|7154.5|7152.5|7146.5|1157
1657699200000|2022-07-13 08:00:00|7158.5|7152.5|7152.5|7146.5|7159.5|7153.5|7142.5|7136.5|1628
1657699500000|2022-07-13 08:05:00|7153.5|7147.5|7141.5|7135.5|7154.5|7148.5|7129.5|7123.5|2431
1657699800000|2022-07-13 08:10:00|7138.5|7132.5|7154.5|7148.5|7154.5|7148.5|7136.5|7130.5|1356
1657700100000|2022-07-13 08:15:00|7153.5|7147.5|7159.5|7153.5|7163.5|7157.5|7147.5|7141.5|961
1657700400000|2022-07-13 08:20:00|7158.5|7152.5|7157.5|7151.5|7161.5|7155.5|7157.5|7151.5|1866
1657700700000|2022-07-13 08:25:00|7158.5|7152.5|7156.5|7150.5|7159.5|7153.5|7152.5|7146.5|586
1657701000000|2022-07-13 08:30:00|7165.9|7142.5|7171.1|7147.7|7171.6|7148.2|7165|7141.6|0
1657701300000|2022-07-13 08:35:00|7170.9|7147.5|7174.5|7151.1|7174.7|7151.3|7170.4|7147|0
1657701600000|2022-07-13 08:40:00|7174.2|7150.8|7170.7|7147.3|7174.2|7150.8|7170.4|7147|0
1657701900000|2022-07-13 08:45:00|7170.9|7147.5|7176.1|7152.7|7178.8|7155.4|7170.4|7147|0
1657702200000|2022-07-13 08:50:00|7176.3|7152.9|7177.7|7154.3|7178.4|7155|7175.3|7151.9|0
1657702500000|2022-07-13 08:55:00|7177.8|7154.4|7181.8|7158.4|7182.7|7159.3|7176.3|7152.9|0
1657702800000|2022-07-13 09:00:00|7181.5|7158.1|7181|7157.6|7182.5|7159.1|7178.5|7155.1|0
1657703100000|2022-07-13 09:05:00|7180.6|7157.2|7178.5|7155.1|7181|7157.6|7177.2|7153.8|0
1657703400000|2022-07-13 09:10:00|7178.4|7155|7177.3|7153.9|7179.8|7156.4|7175.6|7152.2|0
1657703700000|2022-07-13 09:15:00|7170.5|7164.5|7162.5|7156.5|7174.5|7168.5|7162.5|7156.5|209
1657704000000|2022-07-13 09:20:00|7163.5|7157.5|7165.5|7159.5|7167.5|7161.5|7163.5|7157.5|67
1657704300000|2022-07-13 09:25:00|7166.5|7160.5|7171.5|7165.5|7172.5|7166.5|7166.5|7160.5|193
1657704600000|2022-07-13 09:30:00|7170.5|7164.5|7171.5|7165.5|7171.5|7165.5|7167.5|7161.5|31
1657704900000|2022-07-13 09:35:00|7172.5|7166.5|7171.5|7165.5|7174.5|7168.5|7171.5|7165.5|103
1657705200000|2022-07-13 09:40:00|7170.5|7164.5|7167.5|7161.5|7171.5|7165.5|7166.5|7160.5|43
1657705500000|2022-07-13 09:45:00|7168.5|7162.5|7167.5|7161.5|7170.5|7164.5|7165.5|7159.5|63
1657705800000|2022-07-13 09:50:00|7165.5|7159.5|7167.5|7161.5|7168.5|7162.5|7163.5|7157.5|67
1657706100000|2022-07-13 09:55:00|7168.5|7162.5|7169.5|7163.5|7170.5|7164.5|7168.5|7162.5|34
1657706400000|2022-07-13 10:00:00|7169|7163|7167|7161|7169.5|7163.5|7166.5|7160.5|37
1657706700000|2022-07-13 10:05:00|7167.5|7161.5|7166|7160|7167.5|7161.5|7165|7159|25
1657707000000|2022-07-13 10:10:00|7165.5|7159.5|7165|7159|7166|7160|7163|7157|15
1657707300000|2022-07-13 10:15:00|7166|7160|7165|7159|7167|7161|7165|7159|33
1657707600000|2022-07-13 10:20:00|7164.5|7158.5|7167|7161|7168|7162|7164|7158|14
1657707900000|2022-07-13 10:25:00|7166|7160|7163|7157|7167|7161|7163|7157|60
1657708200000|2022-07-13 10:30:00|7162.5|7156.5|7163|7157|7164|7158|7160|7154|104
1657708500000|2022-07-13 10:35:00|7163.5|7157.5|7163|7157|7165|7159|7159.5|7153.5|92
1657708800000|2022-07-13 10:40:00|7162.5|7156.5|7167|7161|7167|7161|7162.5|7156.5|57
1657709100000|2022-07-13 10:45:00|7167.5|7161.5|7167|7161|7168|7162|7166|7160|66
1657709400000|2022-07-13 10:50:00|7167.5|7161.5|7166|7160|7169|7163|7166|7160|26
1657709700000|2022-07-13 10:55:00|7165|7159|7165|7159|7168|7162|7163|7157|65
1657710000000|2022-07-13 11:00:00|7164.5|7158.5|7165|7159|7166|7160|7162.5|7156.5|24
1657710300000|2022-07-13 11:05:00|7164.5|7158.5|7168|7162|7169|7163|7162|7156|69
1657710600000|2022-07-13 11:10:00|7167.5|7161.5|7170|7164|7172|7166|7167.5|7161.5|51
1657710900000|2022-07-13 11:15:00|7169.5|7163.5|7169|7163|7172|7166|7168.5|7162.5|30
1657711200000|2022-07-13 11:20:00|7170|7164|7162.5|7156.5|7171.5|7165.5|7162|7156|28
1657711500000|2022-07-13 11:25:00|7163|7157|7163.5|7157.5|7164.5|7158.5|7161|7155|58
1657711800000|2022-07-13 11:30:00|7163|7157|7166|7160|7166|7160|7159.5|7153.5|31
1657712100000|2022-07-13 11:35:00|7166.5|7160.5|7167.5|7161.5|7167.5|7161.5|7164|7158|21
1657712400000|2022-07-13 11:40:00|7168|7162|7167|7161|7170.5|7164.5|7165|7159|38
1657712700000|2022-07-13 11:45:00|7166.5|7160.5|7167|7161|7169|7163|7166|7160|20
1657713000000|2022-07-13 11:50:00|7167.5|7161.5|7168.5|7162.5|7168.5|7162.5|7164|7158|15
1657713300000|2022-07-13 11:55:00|7169|7163|7169.5|7163.5|7170|7164|7168|7162|50
1657713600000|2022-07-13 12:00:00|7170|7164|7174.5|7168.5|7177|7171|7168|7162|31
1657713900000|2022-07-13 12:05:00|7174|7168|7171|7165|7174.5|7168.5|7170.5|7164.5|39
1657714200000|2022-07-13 12:10:00|7170.5|7164.5|7168|7162|7171|7165|7164.5|7158.5|31
1657714500000|2022-07-13 12:15:00|7168.5|7162.5|7165|7159|7169|7163|7164|7158|42
1657714800000|2022-07-13 12:20:00|7166|7160|7167.5|7161.5|7169|7163|7165|7159|56
1657715100000|2022-07-13 12:25:00|7168|7162|7191|7185|7198|7192|7166|7160|313
1657715400000|2022-07-13 12:30:00|7190.5|7184.5|7075|7069|7190.5|7184.5|7073|7067|2613
1657715700000|2022-07-13 12:35:00|7073.5|7067.5|7078.5|7072.5|7087.5|7081.5|7067.5|7061.5|746
1657716000000|2022-07-13 12:40:00|7079|7073|7088.5|7082.5|7098|7092|7074.5|7068.5|637
1657716300000|2022-07-13 12:45:00|7088|7082|7095|7089|7095|7089|7076.5|7070.5|371
1657716600000|2022-07-13 12:50:00|7095.5|7089.5|7071|7065|7105|7099|7070.5|7064.5|1336
1657716900000|2022-07-13 12:55:00|7071.5|7065.5|7058|7052|7071.5|7065.5|7044|7038|1430
1657717200000|2022-07-13 13:00:00|7057|7051|7064|7058|7068.5|7062.5|7046|7040|1248
1657717500000|2022-07-13 13:05:00|7065|7059|7066|7060|7068|7062|7057|7051|405
1657717800000|2022-07-13 13:10:00|7065.5|7059.5|7057.5|7051.5|7073|7067|7057|7051|429
1657718100000|2022-07-13 13:15:00|7057|7051|7044.5|7038.5|7069.5|7063.5|7043|7037|439
1657718400000|2022-07-13 13:20:00|7045|7039|7052.5|7046.5|7056|7050|7040|7034|317
1657718700000|2022-07-13 13:25:00|7053|7047|7051.5|7045.5|7055.5|7049.5|7046|7040|279
1657719000000|2022-07-13 13:30:00|7052|7046|7072|7066|7075|7069|7047.5|7041.5|1484
1657719300000|2022-07-13 13:35:00|7073|7067|7083.5|7077.5|7085|7079|7062|7056|1174
1657719600000|2022-07-13 13:40:00|7084|7078|7093.5|7087.5|7100|7094|7079.5|7073.5|930
1657719900000|2022-07-13 13:45:00|7094|7088|7120|7114|7122|7116|7090|7084|1173
1657720200000|2022-07-13 13:50:00|7119.5|7113.5|7106|7100|7122|7116|7102.5|7096.5|512
1657720500000|2022-07-13 13:55:00|7105.5|7099.5|7100.5|7094.5|7107.5|7101.5|7093.5|7087.5|356
1657720800000|2022-07-13 14:00:00|7101|7095|7100|7094|7106|7100|7086.5|7080.5|939
1657721100000|2022-07-13 14:05:00|7099.5|7093.5|7084.5|7078.5|7105.5|7099.5|7082|7076|598
1657721400000|2022-07-13 14:10:00|7083.5|7077.5|7089.5|7083.5|7099|7093|7083|7077|336
1657721700000|2022-07-13 14:15:00|7090|7084|7076|7070|7094|7088|7076|7070|623
1657722000000|2022-07-13 14:20:00|7075.5|7069.5|7081|7075|7087.5|7081.5|7069.5|7063.5|617
1657722300000|2022-07-13 14:25:00|7080|7074|7094|7088|7096|7090|7080|7074|457
1657722600000|2022-07-13 14:30:00|7093|7087|7105.5|7099.5|7110|7104|7089|7083|499
1657722900000|2022-07-13 14:35:00|7106|7100|7118|7112|7118|7112|7106|7100|610
1657723200000|2022-07-13 14:40:00|7118.5|7112.5|7142|7136|7142|7136|7118|7112|575
1657723500000|2022-07-13 14:45:00|7143|7137|7152|7146|7154|7148|7134|7128|695
1657723800000|2022-07-13 14:50:00|7153|7147|7157|7151|7170|7164|7153|7147|789
1657724100000|2022-07-13 14:55:00|7157.5|7151.5|7174|7168|7180|7174|7157.5|7151.5|1393
1657724400000|2022-07-13 15:00:00|7174.5|7168.5|7170|7164|7175.5|7169.5|7166|7160|343
1657724700000|2022-07-13 15:05:00|7170.5|7164.5|7176|7170|7187|7181|7170.5|7164.5|521
1657725000000|2022-07-13 15:10:00|7175.5|7169.5|7179|7173|7182.5|7176.5|7172.5|7166.5|323
1657725300000|2022-07-13 15:15:00|7178.5|7172.5|7171|7165|7184|7178|7168.5|7162.5|265
1657725600000|2022-07-13 15:20:00|7171.5|7165.5|7166|7160|7175|7169|7166|7160|209
1657725900000|2022-07-13 15:25:00|7165.5|7159.5|7159|7153|7166|7160|7157|7151|474
1657726200000|2022-07-13 15:30:00|7159.5|7153.5|7155.5|7149.5|7165|7159|7155|7149|337
1657726500000|2022-07-13 15:35:00|7155|7149|7155|7149|7161|7155|7154.5|7148.5|222
1657726800000|2022-07-13 15:40:00|7154.5|7148.5|7152|7146|7160|7154|7152|7146|191
1657727100000|2022-07-13 15:45:00|7151.5|7145.5|7151.5|7145.5|7154|7148|7145.5|7139.5|246
1657727400000|2022-07-13 15:50:00|7151|7145|7152|7146|7160.5|7154.5|7148|7142|268
1657727700000|2022-07-13 15:55:00|7150.5|7144.5|7149.5|7143.5|7157.5|7151.5|7149|7143|282
1657728000000|2022-07-13 16:00:00|7152.5|7146.5|7155.5|7149.5|7155.5|7149.5|7148.5|7142.5|58
1657728300000|2022-07-13 16:05:00|7154.5|7148.5|7161.5|7155.5|7163.5|7157.5|7153.5|7147.5|127
1657728600000|2022-07-13 16:10:00|7158.5|7152.5|7149.5|7143.5|7160.5|7154.5|7148.5|7142.5|93
1657728900000|2022-07-13 16:15:00|7148.5|7142.5|7145.5|7139.5|7148.5|7142.5|7135.5|7129.5|320
1657729200000|2022-07-13 16:20:00|7146.5|7140.5|7146.5|7140.5|7147.5|7141.5|7138.5|7132.5|208
1657729500000|2022-07-13 16:25:00|7145.5|7139.5|7142.5|7136.5|7148.5|7142.5|7141.5|7135.5|212
1657729800000|2022-07-13 16:30:00|7143.5|7137.5|7145.5|7139.5|7146.5|7140.5|7140.5|7134.5|185
1657730100000|2022-07-13 16:35:00|7143.5|7137.5|7144.5|7138.5|7146.5|7140.5|7137.5|7131.5|125
1657730400000|2022-07-13 16:40:00|7143.5|7137.5|7140.5|7134.5|7143.5|7137.5|7137.5|7131.5|90
1657730700000|2022-07-13 16:45:00|7141.5|7135.5|7142.5|7136.5|7142.5|7136.5|7138.5|7132.5|35
1657731000000|2022-07-13 16:50:00|7141.5|7135.5|7144.5|7138.5|7146.5|7140.5|7141.5|7135.5|40
1657731300000|2022-07-13 16:55:00|7143.5|7137.5|7149.5|7143.5|7150.5|7144.5|7141.5|7135.5|39
1657731600000|2022-07-13 17:00:00|7148.5|7142.5|7154.5|7148.5|7158.5|7152.5|7145.5|7139.5|183
1657731900000|2022-07-13 17:05:00|7153.5|7147.5|7150.5|7144.5|7158.5|7152.5|7147.5|7141.5|127
1657732200000|2022-07-13 17:10:00|7149.5|7143.5|7159.5|7153.5|7160.5|7154.5|7148.5|7142.5|112
1657732500000|2022-07-13 17:15:00|7158.5|7152.5|7149.5|7143.5|7158.5|7152.5|7147.5|7141.5|127
1657732800000|2022-07-13 17:20:00|7148.5|7142.5|7149.5|7143.5|7150.5|7144.5|7146.5|7140.5|108
1657733100000|2022-07-13 17:25:00|7148.5|7142.5|7150.5|7144.5|7151.5|7145.5|7145.5|7139.5|97
1657733400000|2022-07-13 17:30:00|7149.5|7143.5|7152.5|7146.5|7153.5|7147.5|7147.5|7141.5|92
1657733700000|2022-07-13 17:35:00|7151.5|7145.5|7148.5|7142.5|7154.5|7148.5|7148.5|7142.5|76
1657734000000|2022-07-13 17:40:00|7149.5|7143.5|7157.5|7151.5|7158.5|7152.5|7148.5|7142.5|67
1657734300000|2022-07-13 17:45:00|7159.5|7153.5|7162.5|7156.5|7164.5|7158.5|7156.5|7150.5|66
1657734600000|2022-07-13 17:50:00|7161.5|7155.5|7157.5|7151.5|7162.5|7156.5|7157.5|7151.5|40
1657734900000|2022-07-13 17:55:00|7158.5|7152.5|7161.5|7155.5|7161.5|7155.5|7156.5|7150.5|32
1657735200000|2022-07-13 18:00:00|7160.5|7154.5|7128.5|7122.5|7160.5|7154.5|7127.5|7121.5|492
1657735500000|2022-07-13 18:05:00|7127.5|7121.5|7134.5|7128.5|7139.5|7133.5|7127.5|7121.5|159
1657735800000|2022-07-13 18:10:00|7135.5|7129.5|7142.5|7136.5|7143.5|7137.5|7133.5|7127.5|127
1657736100000|2022-07-13 18:15:00|7141.5|7135.5|7145.5|7139.5|7145.5|7139.5|7135.5|7129.5|168
1657736400000|2022-07-13 18:20:00|7143.5|7137.5|7150.5|7144.5|7151.5|7145.5|7141.5|7135.5|89
1657736700000|2022-07-13 18:25:00|7151.5|7145.5|7156.5|7150.5|7157.5|7151.5|7144.5|7138.5|294
1657737000000|2022-07-13 18:30:00|7155.5|7149.5|7160.5|7154.5|7161.5|7155.5|7153.5|7147.5|184
1657737300000|2022-07-13 18:35:00|7161.5|7155.5|7163.5|7157.5|7163.5|7157.5|7156.5|7150.5|78
1657737600000|2022-07-13 18:40:00|7164.5|7158.5|7161.5|7155.5|7167.5|7161.5|7161.5|7155.5|276
1657737900000|2022-07-13 18:45:00|7163.5|7157.5|7160.5|7154.5|7165.5|7159.5|7160.5|7154.5|49
1657738200000|2022-07-13 18:50:00|7161.5|7155.5|7161.5|7155.5|7166.5|7160.5|7159.5|7153.5|333
1657738500000|2022-07-13 18:55:00|7160.5|7154.5|7185.2|7161.8|7185.2|7170.5|7160.5|7154.5|365
1657738800000|2022-07-13 19:00:00|7185.3|7161.9|7181.2|7157.8|7187.2|7163.8|7180.7|7157.3|0
1657739100000|2022-07-13 19:05:00|7181.3|7157.9|7169.6|7146.2|7183|7159.6|7168.3|7144.9|0
1657739400000|2022-07-13 19:10:00|7169.5|7146.1|7178|7154.6|7178.4|7155|7169.1|7145.7|0
1657739700000|2022-07-13 19:15:00|7177.9|7154.5|7177|7153.6|7177.9|7154.5|7171.8|7148.4|0
1657740000000|2022-07-13 19:20:00|7176.9|7153.5|7176.3|7152.9|7179.9|7156.5|7173.4|7150|0
1657740300000|2022-07-13 19:25:00|7176.4|7153|7167.9|7144.5|7176.4|7153|7167.2|7143.8|0
1657740600000|2022-07-13 19:30:00|7167.8|7144.4|7151.6|7128.2|7168.7|7145.3|7151.6|7128.2|0
1657740900000|2022-07-13 19:35:00|7150.8|7127.4|7157|7133.6|7157.8|7134.4|7148.7|7125.3|0
1657741200000|2022-07-13 19:40:00|7156.9|7133.5|7152.9|7129.5|7156.9|7133.5|7150.8|7127.4|0
1657741500000|2022-07-13 19:45:00|7152.7|7129.3|7154.7|7131.3|7155.6|7132.2|7150.6|7127.2|0
1657741800000|2022-07-13 19:50:00|7154.2|7130.8|7156.1|7132.7|7157.5|7134.1|7147.9|7124.5|0
1657742100000|2022-07-13 19:55:00|7156|7132.6|7148.1|7124.7|7158.2|7134.8|7147.9|7124.5|0
1657742400000|2022-07-13 20:00:00|7148.2|7124.8|7148.6|7125.2|7150.5|7127.1|7145.6|7122.2|0
1657742700000|2022-07-13 20:05:00|7148.3|7124.9|7144.8|7121.4|7149|7125.6|7143.3|7119.9|0
1657743000000|2022-07-13 20:10:00|7145.1|7121.7|7140.2|7116.8|7147.1|7123.7|7140.2|7116.8|0
1657743300000|2022-07-13 20:15:00|7140.6|7117.2|7137.6|7114.2|7141.9|7118.5|7137.4|7114|0
1657743600000|2022-07-13 20:20:00|7137.4|7114|7138|7114.6|7138.3|7114.9|7136.8|7113.4|0
1657743900000|2022-07-13 20:25:00|7137.3|7113.9|7139.1|7115.7|7139.1|7115.7|7136.1|7112.7|0
1657744200000|2022-07-13 20:30:00|7138.8|7115.4|7139.1|7115.7|7139.9|7116.5|7138.7|7115.3|0
1657744500000|2022-07-13 20:35:00|7139.4|7116|7138|7114.6|7139.5|7116.1|7136.4|7113|0
1657744800000|2022-07-13 20:40:00|7138.3|7114.9|7136.4|7113|7138.7|7115.3|7136.4|7113|0
1657745100000|2022-07-13 20:45:00|7136.6|7113.2|7136.1|7112.7|7137.2|7113.8|7134.9|7111.5|0
1657745400000|2022-07-13 20:50:00|7135.7|7112.3|7137.4|7114|7138|7114.6|7134.9|7111.5|0
1657745700000|2022-07-13 20:55:00|7137.2|7113.8|7136.6|7113.2|7138.3|7114.9|7136.2|7112.8|0
1657746000000|2022-07-13 21:00:00|7136.8|7113.4|7136.7|7113.3|7136.9|7113.5|7136.5|7113.1|0
1657746300000|2022-07-13 21:05:00|7136.6|7113.2|7136.4|7113|7136.6|7113.2|7136.4|7113|0
1657746600000|2022-07-13 21:10:00|7136.3|7112.9|7135.5|7112.1|7136.4|7113|7134.9|7111.5|0
1657746900000|2022-07-13 21:15:00|7135|7111.6|7135.2|7111.8|7135.4|7112|7134.8|7111.4|0
1657747200000|2022-07-13 21:20:00|7135.4|7112|7135.2|7111.8|7135.7|7112.3|7135.1|7111.7|0
1657747500000|2022-07-13 21:25:00|7135.6|7112.2|7135.9|7112.5|7135.9|7112.5|7135.5|7112.1|0
1657747800000|2022-07-13 21:30:00|7135.7|7112.3|7135.4|7112|7136|7112.6|7135.4|7112|0
1657748100000|2022-07-13 21:35:00|7135.7|7112.3|7135.5|7112.1|7135.7|7112.3|7135.5|7112.1|0
1657748400000|2022-07-13 21:40:00|7135.7|7112.3|7135.7|7112.3|7135.7|7112.3|7135.7|7112.3|0
1657748700000|2022-07-13 21:45:00|7135.9|7112.5|7135.8|7112.4|7136|7112.6|7135.5|7112.1|0
1657749000000|2022-07-13 21:50:00|7135.7|7112.3|7135.5|7112.1|7135.8|7112.4|7135.5|7112.1|0
1657749300000|2022-07-13 21:55:00|7135.6|7112.2|7135.5|7112.1|7135.7|7112.3|7135.2|7111.8|0
1657749600000|2022-07-13 22:00:00|7135.2|7111.8|7134.3|7110.9|7136.6|7113.2|7131.4|7108|0
1657749900000|2022-07-13 22:05:00|7133.4|7110|7129.5|7106.1|7133.9|7110.5|7129|7105.6|0
1657750200000|2022-07-13 22:10:00|7129.7|7106.3|7131.4|7108|7131.6|7108.2|7129.1|7105.7|0
1657750500000|2022-07-13 22:15:00|7131.3|7107.9|7132.4|7109|7133.9|7110.5|7131.2|7107.8|0
1657750800000|2022-07-13 22:20:00|7132.7|7109.3|7132|7108.6|7133.1|7109.7|7130.9|7107.5|0
1657751100000|2022-07-13 22:25:00|7132.3|7108.9|7132|7108.6|7132.4|7109|7129.1|7105.7|0
1657751400000|2022-07-13 22:30:00|7131.7|7108.3|7124.7|7101.3|7132.4|7109|7124.7|7101.3|0
1657751700000|2022-07-13 22:35:00|7125|7101.6|7119|7095.6|7125|7101.6|7118.2|7094.8|0
1657752000000|2022-07-13 22:40:00|7119.1|7095.7|7117.8|7094.4|7121.2|7097.8|7117.8|7094.4|0
1657752300000|2022-07-13 22:45:00|7117.5|7094.1|7118.2|7094.8|7120.5|7097.1|7115.5|7092.1|0
1657752600000|2022-07-13 22:50:00|7118.4|7095|7120.2|7096.8|7122.4|7099|7118.2|7094.8|0
1657752900000|2022-07-13 22:55:00|7120.3|7096.9|7120.7|7097.3|7121.3|7097.9|7119.6|7096.2|0
1657753200000|2022-07-13 23:00:00|7120.3|7096.9|7123.3|7099.9|7125.6|7102.2|7119.9|7096.5|0
1657753500000|2022-07-13 23:05:00|7123.2|7099.8|7123.3|7099.9|7123.5|7100.1|7121.4|7098|0
1657753800000|2022-07-13 23:10:00|7123.5|7100.1|7115.4|7092|7123.5|7100.1|7115|7091.6|0
1657754100000|2022-07-13 23:15:00|7115|7091.6|7113.5|7090.1|7116.1|7092.7|7113.5|7090.1|0
1657754400000|2022-07-13 23:20:00|7113.8|7090.4|7117.3|7093.9|7117.8|7094.4|7113.5|7090.1|0
1657754700000|2022-07-13 23:25:00|7117.4|7094|7115|7091.6|7117.8|7094.4|7114.6|7091.2|0
1657755000000|2022-07-13 23:30:00|7115.2|7091.8|7116.1|7092.7|7118|7094.6|7114.6|7091.2|0
1657755300000|2022-07-13 23:35:00|7116.3|7092.9|7107.6|7084.2|7116.5|7093.1|7107.6|7084.2|0
1657755600000|2022-07-13 23:40:00|7107.9|7084.5|7108.1|7084.7|7108.1|7084.7|7104.5|7081.1|0
1657755900000|2022-07-13 23:45:00|7107.8|7084.4|7102.5|7079.1|7108.1|7084.7|7096.7|7073.3|0
1657756200000|2022-07-13 23:50:00|7102.1|7078.7|7104.6|7081.2|7106.3|7082.9|7102.1|7078.7|0
1657756500000|2022-07-13 23:55:00|7104.8|7081.4|7104.8|7081.4|7106.3|7082.9|7104.6|7081.2|0
1657756800000|2022-07-14 00:00:00|7104.4|7081|7110.7|7087.3|7111|7087.6|7100.2|7076.8|0
1657757100000|2022-07-14 00:05:00|7111|7087.6|7111.8|7088.4|7112.5|7089.1|7109.5|7086.1|0
1657757400000|2022-07-14 00:10:00|7112.1|7088.7|7112.5|7089.1|7112.9|7089.5|7109.9|7086.5|0
1657757700000|2022-07-14 00:15:00|7112.2|7088.8|7116.8|7093.4|7118.1|7094.7|7111.4|7088|0
1657758000000|2022-07-14 00:20:00|7117.2|7093.8|7115.3|7091.9|7119.1|7095.7|7114.6|7091.2|0
1657758300000|2022-07-14 00:25:00|7114.9|7091.5|7114.7|7091.3|7116.7|7093.3|7113.2|7089.8|0
1657758600000|2022-07-14 00:30:00|7114.8|7091.4|7115.2|7091.8|7117.8|7094.4|7114.3|7090.9|0
1657758900000|2022-07-14 00:35:00|7115.4|7092|7114.8|7091.4|7116.2|7092.8|7112.8|7089.4|0
1657759200000|2022-07-14 00:40:00|7115.2|7091.8|7116.3|7092.9|7118.4|7095|7115|7091.6|0
1657759500000|2022-07-14 00:45:00|7116.5|7093.1|7115.9|7092.5|7116.7|7093.3|7113.4|7090|0
1657759800000|2022-07-14 00:50:00|7116.2|7092.8|7117.2|7093.8|7118.8|7095.4|7115.3|7091.9|0
1657760100000|2022-07-14 00:55:00|7117.4|7094|7116.5|7093.1|7119.3|7095.9|7116.3|7092.9|0
1657760400000|2022-07-14 01:00:00|7116.9|7093.5|7118.8|7095.4|7119.1|7095.7|7115|7091.6|0
1657760700000|2022-07-14 01:05:00|7118.4|7095|7118.6|7095.2|7118.6|7095.2|7116.2|7092.8|0
1657761000000|2022-07-14 01:10:00|7119|7095.6|7120.7|7097.3|7121.7|7098.3|7118.1|7094.7|0
1657761300000|2022-07-14 01:15:00|7119.8|7096.4|7153.5|7147.5|7159.5|7153.5|7114.5|7096.4|2045
1657761600000|2022-07-14 01:20:00|7152.5|7146.5|7152.5|7146.5|7163.5|7157.5|7148.5|7142.5|696
1657761900000|2022-07-14 01:25:00|7153.5|7147.5|7154.5|7148.5|7155.5|7149.5|7148.5|7142.5|580
1657762200000|2022-07-14 01:30:00|7156.5|7150.5|7132.5|7126.5|7162.5|7156.5|7130.5|7124.5|2665
1657762500000|2022-07-14 01:35:00|7133.5|7127.5|7132.5|7126.5|7147.5|7141.5|7118.5|7112.5|2020
1657762800000|2022-07-14 01:40:00|7131.5|7125.5|7132.5|7126.5|7133.5|7127.5|7116.5|7110.5|1519
1657763100000|2022-07-14 01:45:00|7131.5|7125.5|7123.5|7117.5|7145.5|7139.5|7122.5|7116.5|1266
1657763400000|2022-07-14 01:50:00|7120.5|7114.5|7115.5|7109.5|7136.5|7130.5|7107.5|7101.5|1102
1657763700000|2022-07-14 01:55:00|7114.5|7108.5|7151.5|7145.5|7152.5|7146.5|7113.5|7107.5|1964
1657764000000|2022-07-14 02:00:00|7148.5|7142.5|7142.5|7136.5|7158.5|7152.5|7141.5|7135.5|1000
1657764300000|2022-07-14 02:05:00|7143.5|7137.5|7136.5|7130.5|7149.5|7143.5|7135.5|7129.5|531
1657764600000|2022-07-14 02:10:00|7135.5|7129.5|7128.5|7122.5|7140.5|7134.5|7122.5|7116.5|759
1657764900000|2022-07-14 02:15:00|7127.5|7121.5|7125.5|7119.5|7130.5|7124.5|7119.5|7113.5|771
1657765200000|2022-07-14 02:20:00|7126.5|7120.5|7140.5|7134.5|7144.5|7138.5|7125.5|7119.5|716
1657765500000|2022-07-14 02:25:00|7141.5|7135.5|7119.5|7113.5|7143.5|7137.5|7114.5|7108.5|864
1657765800000|2022-07-14 02:30:00|7118.5|7112.5|7121.5|7115.5|7124.5|7118.5|7115.5|7109.5|573
1657766100000|2022-07-14 02:35:00|7122.5|7116.5|7148.5|7142.5|7156.5|7150.5|7122.5|7116.5|1209
1657766400000|2022-07-14 02:40:00|7149.5|7143.5|7142.5|7136.5|7150.5|7144.5|7138.5|7132.5|602
1657766700000|2022-07-14 02:45:00|7143.5|7137.5|7139.5|7133.5|7149.5|7143.5|7137.5|7131.5|1240
1657767000000|2022-07-14 02:50:00|7141.5|7135.5|7132.5|7126.5|7146.5|7140.5|7129.5|7123.5|892
1657767300000|2022-07-14 02:55:00|7133.5|7127.5|7152.5|7146.5|7152.5|7146.5|7133.5|7127.5|469
1657767600000|2022-07-14 03:00:00|7153.5|7147.5|7174.5|7168.5|7176.5|7170.5|7150.5|7144.5|1309
1657767900000|2022-07-14 03:05:00|7173.5|7167.5|7169.5|7163.5|7178.5|7172.5|7167.5|7161.5|888
1657768200000|2022-07-14 03:10:00|7170.5|7164.5|7172.5|7166.5|7173.5|7167.5|7164.5|7158.5|917
1657768500000|2022-07-14 03:15:00|7171.5|7165.5|7152.5|7146.5|7171.5|7165.5|7151.5|7145.5|1473
1657768800000|2022-07-14 03:20:00|7153.5|7147.5|7154.5|7148.5|7162.5|7156.5|7153.5|7147.5|372
1657769100000|2022-07-14 03:25:00|7153.5|7147.5|7156.5|7150.5|7163.5|7157.5|7150.5|7144.5|438
1657769400000|2022-07-14 03:30:00|7155.5|7149.5|7162.5|7156.5|7162.5|7156.5|7151.5|7145.5|369
1657769700000|2022-07-14 03:35:00|7163.5|7157.5|7165.5|7159.5|7168.5|7162.5|7162.5|7156.5|245
1657770000000|2022-07-14 03:40:00|7166.5|7160.5|7167.5|7161.5|7172.5|7166.5|7163.5|7157.5|536
1657770300000|2022-07-14 03:45:00|7166.5|7160.5|7161.5|7155.5|7166.5|7160.5|7157.5|7151.5|322
1657770600000|2022-07-14 03:50:00|7162.5|7156.5|7158.5|7152.5|7165.5|7159.5|7157.5|7151.5|266
1657770900000|2022-07-14 03:55:00|7157.5|7151.5|7154.5|7148.5|7161.5|7155.5|7153.5|7147.5|588
1657771200000|2022-07-14 04:00:00|7167.9|7144.5|7169.3|7145.9|7170.7|7147.3|7167.9|7144.5|9
1657771500000|2022-07-14 04:05:00|7169.1|7145.7|7166.2|7142.8|7169.3|7145.9|7165|7141.6|0
1657771800000|2022-07-14 04:10:00|7166|7142.6|7164.8|7141.4|7167.4|7144|7164.4|7141|0
1657772100000|2022-07-14 04:15:00|7164.9|7141.5|7167|7143.6|7168.2|7144.8|7164.8|7141.4|0
1657772400000|2022-07-14 04:20:00|7166.7|7143.3|7166.5|7143.1|7166.8|7143.4|7165.1|7141.7|0
1657772700000|2022-07-14 04:25:00|7166.3|7142.9|7167.9|7144.5|7168.6|7145.2|7166|7142.6|0
1657773000000|2022-07-14 04:30:00|7168.1|7144.7|7170|7146.6|7170.1|7146.7|7167.5|7144.1|0
1657773300000|2022-07-14 04:35:00|7169.8|7146.4|7169.8|7146.4|7171.4|7148|7169.3|7145.9|0
1657773600000|2022-07-14 04:40:00|7170.1|7146.7|7170|7146.6|7170.6|7147.2|7169.8|7146.4|0
1657773900000|2022-07-14 04:45:00|7170.1|7146.7|7171.4|7148|7173.1|7149.7|7169.8|7146.4|0
1657774200000|2022-07-14 04:50:00|7171.5|7148.1|7169.4|7146|7171.9|7148.5|7168.6|7145.2|0
1657774500000|2022-07-14 04:55:00|7169.8|7146.4|7170.3|7146.9|7170.3|7146.9|7168.8|7145.4|0
1657774800000|2022-07-14 05:00:00|7169.6|7146.2|7153.5|7147.5|7170.5|7164.5|7152.5|7146.2|1293
1657775100000|2022-07-14 05:05:00|7154.5|7148.5|7145.5|7139.5|7159.5|7153.5|7144.5|7138.5|751
1657775400000|2022-07-14 05:10:00|7144.5|7138.5|7139.5|7133.5|7146.5|7140.5|7137.5|7131.5|1066
1657775700000|2022-07-14 05:15:00|7138.5|7132.5|7130.5|7124.5|7150.5|7144.5|7130.5|7124.5|816
1657776000000|2022-07-14 05:20:00|7129.5|7123.5|7123.5|7117.5|7131.5|7125.5|7117.5|7111.5|1156
1657776300000|2022-07-14 05:25:00|7124.5|7118.5|7123.5|7117.5|7128.5|7122.5|7116.5|7110.5|670
1657776600000|2022-07-14 05:30:00|7124.5|7118.5|7125.5|7119.5|7126.5|7120.5|7117.5|7111.5|719
1657776900000|2022-07-14 05:35:00|7123.5|7117.5|7117.5|7111.5|7123.5|7117.5|7114.5|7108.5|518
1657777200000|2022-07-14 05:40:00|7118.5|7112.5|7084.5|7078.5|7118.5|7112.5|7083.5|7077.5|1616
1657777500000|2022-07-14 05:45:00|7085.5|7079.5|7067.5|7061.5|7085.5|7079.5|7047.5|7041.5|2686
1657777800000|2022-07-14 05:50:00|7066.5|7060.5|7066.5|7060.5|7071.5|7065.5|7058.5|7052.5|1471
1657778100000|2022-07-14 05:55:00|7068.5|7062.5|7091.5|7085.5|7108.5|7102.5|7061.5|7055.5|2370
1657778400000|2022-07-14 06:00:00|7090.5|7084.5|7082.5|7076.5|7097.5|7091.5|7076.5|7070.5|1170
1657778700000|2022-07-14 06:05:00|7081.5|7075.5|7093.5|7087.5|7095.5|7089.5|7078.5|7072.5|934
1657779000000|2022-07-14 06:10:00|7092.5|7086.5|7087.5|7081.5|7098.5|7092.5|7086.5|7080.5|819
1657779300000|2022-07-14 06:15:00|7086.5|7080.5|7085.5|7079.5|7090.5|7084.5|7081.5|7075.5|515
1657779600000|2022-07-14 06:20:00|7084.5|7078.5|7081.5|7075.5|7090.5|7084.5|7078.5|7072.5|518
1657779900000|2022-07-14 06:25:00|7082.5|7076.5|7085.5|7079.5|7090.5|7084.5|7080.5|7074.5|943
1657780200000|2022-07-14 06:30:00|7084.5|7078.5|7077.5|7071.5|7087.5|7081.5|7076.5|7070.5|895
1657780500000|2022-07-14 06:35:00|7078.5|7072.5|7096.5|7090.5|7098.5|7092.5|7078.5|7072.5|838
1657780800000|2022-07-14 06:40:00|7097.5|7091.5|7112.5|7106.5|7114.5|7108.5|7096.5|7090.5|995
1657781100000|2022-07-14 06:45:00|7111.5|7105.5|7118.5|7112.5|7123.5|7117.5|7111.5|7105.5|954
1657781400000|2022-07-14 06:50:00|7117.5|7111.5|7114.5|7108.5|7120.5|7114.5|7113.5|7107.5|734
1657781700000|2022-07-14 06:55:00|7116.5|7110.5|7118.5|7112.5|7119.5|7113.5|7111.5|7105.5|439
1657782000000|2022-07-14 07:00:00|7117.5|7111.5|7116.5|7110.5|7123.5|7117.5|7112.5|7106.5|748
1657782300000|2022-07-14 07:05:00|7117.5|7111.5|7097.5|7091.5|7117.5|7111.5|7096.5|7090.5|1222
1657782600000|2022-07-14 07:10:00|7098.5|7092.5|7100.5|7094.5|7107.5|7101.5|7093.5|7087.5|653
1657782900000|2022-07-14 07:15:00|7099.5|7093.5|7103.5|7097.5|7109.5|7103.5|7097.5|7091.5|534
1657783200000|2022-07-14 07:20:00|7102.5|7096.5|7130.5|7124.5|7133.5|7127.5|7102.5|7096.5|1473
1657783500000|2022-07-14 07:25:00|7131.5|7125.5|7121.5|7115.5|7133.5|7127.5|7119.5|7113.5|813
1657783800000|2022-07-14 07:30:00|7122.5|7116.5|7123.5|7117.5|7130.5|7124.5|7118.5|7112.5|991
1657784100000|2022-07-14 07:35:00|7122.5|7116.5|7115.5|7109.5|7128.5|7122.5|7113.5|7107.5|1100
1657784400000|2022-07-14 07:40:00|7116.5|7110.5|7114.5|7108.5|7120.5|7114.5|7110.5|7104.5|831
1657784700000|2022-07-14 07:45:00|7113.5|7107.5|7111.5|7105.5|7120.5|7114.5|7110.5|7104.5|722
1657785000000|2022-07-14 07:50:00|7112.5|7106.5|7108.5|7102.5|7118.5|7112.5|7108.5|7102.5|707
1657785300000|2022-07-14 07:55:00|7107.5|7101.5|7109.5|7103.5|7109.5|7103.5|7101.5|7095.5|1018
1657785600000|2022-07-14 08:00:00|7108.5|7102.5|7117.5|7111.5|7120.5|7114.5|7100.5|7094.5|1893
1657785900000|2022-07-14 08:05:00|7116.5|7110.5|7123.5|7117.5|7125.5|7119.5|7111.5|7105.5|2378
1657786200000|2022-07-14 08:10:00|7124.5|7118.5|7119.5|7113.5|7125.5|7119.5|7114.5|7108.5|892
1657786500000|2022-07-14 08:15:00|7118.5|7112.5|7111.5|7105.5|7120.5|7114.5|7107.5|7101.5|553
1657786800000|2022-07-14 08:20:00|7112.5|7106.5|7104.5|7098.5|7114.5|7108.5|7103.5|7097.5|687
1657787100000|2022-07-14 08:25:00|7103.5|7097.5|7105.5|7099.5|7108.5|7102.5|7102.5|7096.5|1766
1657787400000|2022-07-14 08:30:00|7112.2|7088.8|7106.4|7083|7112.2|7088.8|7104.7|7081.3|0
1657787700000|2022-07-14 08:35:00|7106.6|7083.2|7096.7|7073.3|7110.2|7086.8|7096.7|7073.3|0
1657788000000|2022-07-14 08:40:00|7097|7073.6|7087.9|7064.5|7097.9|7074.5|7087.2|7063.8|0
1657788300000|2022-07-14 08:45:00|7087.7|7064.3|7089|7065.6|7092.1|7068.7|7086.7|7063.3|0
1657788600000|2022-07-14 08:50:00|7088.8|7065.4|7086.3|7062.9|7090.9|7067.5|7084.6|7061.2|0
1657788900000|2022-07-14 08:55:00|7086.5|7063.1|7089.5|7066.1|7096|7072.6|7083.2|7059.8|0
1657789200000|2022-07-14 09:00:00|7089.2|7065.8|7092.8|7069.4|7093.2|7069.8|7087|7063.6|0
1657789500000|2022-07-14 09:05:00|7092.6|7069.2|7094.1|7070.7|7094.1|7070.7|7089.6|7066.2|0
1657789800000|2022-07-14 09:10:00|7094.3|7070.9|7092.1|7068.7|7095.9|7072.5|7090.8|7067.4|0
1657790100000|2022-07-14 09:15:00|7092.2|7068.8|7090.5|7084.5|7098.5|7092.5|7083.5|7068.8|635
1657790400000|2022-07-14 09:20:00|7091.5|7085.5|7086.5|7080.5|7091.5|7085.5|7084.5|7078.5|76
1657790700000|2022-07-14 09:25:00|7088.5|7082.5|7094.5|7088.5|7097.5|7091.5|7087.5|7081.5|165
1657791000000|2022-07-14 09:30:00|7096.5|7090.5|7093.5|7087.5|7098.5|7092.5|7091.5|7085.5|68
1657791300000|2022-07-14 09:35:00|7094.5|7088.5|7100.5|7094.5|7101.5|7095.5|7092.5|7086.5|51
1657791600000|2022-07-14 09:40:00|7101.5|7095.5|7108.5|7102.5|7108.5|7102.5|7101.5|7095.5|127
1657791900000|2022-07-14 09:45:00|7109.5|7103.5|7110.5|7104.5|7110.5|7104.5|7109.5|7103.5|131
1657792200000|2022-07-14 09:50:00|7109.5|7103.5|7111.5|7105.5|7112.5|7106.5|7108.5|7102.5|64
1657792500000|2022-07-14 09:55:00|7110.5|7104.5|7106.5|7100.5|7110.5|7104.5|7105.5|7099.5|89
1657792800000|2022-07-14 10:00:00|7106|7100|7112|7106|7112|7106|7105|7099|84
1657793100000|2022-07-14 10:05:00|7111.5|7105.5|7114.5|7108.5|7116|7110|7110|7104|82
1657793400000|2022-07-14 10:10:00|7115|7109|7113.5|7107.5|7117.5|7111.5|7113.5|7107.5|65
1657793700000|2022-07-14 10:15:00|7114|7108|7110|7104|7114|7108|7109|7103|128
1657794000000|2022-07-14 10:20:00|7109.5|7103.5|7106.5|7100.5|7113|7107|7106|7100|146
1657794300000|2022-07-14 10:25:00|7107|7101|7110|7104|7111|7105|7107|7101|30
1657794600000|2022-07-14 10:30:00|7110.5|7104.5|7109|7103|7110.5|7104.5|7103|7097|65
1657794900000|2022-07-14 10:35:00|7108.5|7102.5|7108.5|7102.5|7109|7103|7105|7099|36
1657795200000|2022-07-14 10:40:00|7108|7102|7098.5|7092.5|7110|7104|7098|7092|75
1657795500000|2022-07-14 10:45:00|7098|7092|7085|7079|7099|7093|7085|7079|247
1657795800000|2022-07-14 10:50:00|7085.5|7079.5|7086|7080|7086|7080|7079|7073|184
1657796100000|2022-07-14 10:55:00|7085.5|7079.5|7080|7074|7090|7084|7080|7074|154
1657796400000|2022-07-14 11:00:00|7080.5|7074.5|7082.5|7076.5|7086|7080|7079|7073|60
1657796700000|2022-07-14 11:05:00|7083|7077|7079|7073|7083.5|7077.5|7075|7069|80
1657797000000|2022-07-14 11:10:00|7079.5|7073.5|7081|7075|7082.5|7076.5|7075.5|7069.5|73
1657797300000|2022-07-14 11:15:00|7080.5|7074.5|7081.5|7075.5|7084|7078|7079.5|7073.5|33
1657797600000|2022-07-14 11:20:00|7082|7076|7082.5|7076.5|7085|7079|7075|7069|148
1657797900000|2022-07-14 11:25:00|7082|7076|7088|7082|7088.5|7082.5|7077.5|7071.5|47
1657798200000|2022-07-14 11:30:00|7087|7081|7100.5|7094.5|7108|7102|7085.5|7079.5|560
1657798500000|2022-07-14 11:35:00|7100|7094|7094|7088|7100|7094|7093|7087|67
1657798800000|2022-07-14 11:40:00|7093.5|7087.5|7088.5|7082.5|7097.5|7091.5|7088|7082|348
1657799100000|2022-07-14 11:45:00|7088|7082|7090|7084|7093|7087|7085|7079|115
1657799400000|2022-07-14 11:50:00|7090.5|7084.5|7087|7081|7093|7087|7085.5|7079.5|104
1657799700000|2022-07-14 11:55:00|7086.5|7080.5|7089|7083|7089.5|7083.5|7084.5|7078.5|64
1657800000000|2022-07-14 12:00:00|7090.5|7084.5|7087|7081|7093|7087|7084|7078|104
1657800300000|2022-07-14 12:05:00|7087.5|7081.5|7077.5|7071.5|7089|7083|7077|7071|110
1657800600000|2022-07-14 12:10:00|7078|7072|7084|7078|7086|7080|7077.5|7071.5|87
1657800900000|2022-07-14 12:15:00|7083.5|7077.5|7091|7085|7091|7085|7082.5|7076.5|41
1657801200000|2022-07-14 12:20:00|7090|7084|7088|7082|7092|7086|7087.5|7081.5|87
1657801500000|2022-07-14 12:25:00|7087.5|7081.5|7092.5|7086.5|7093|7087|7087|7081|100
1657801800000|2022-07-14 12:30:00|7092|7086|7102.5|7096.5|7104|7098|7083|7077|263
1657802100000|2022-07-14 12:35:00|7103|7097|7103.5|7097.5|7104.5|7098.5|7097|7091|98
1657802400000|2022-07-14 12:40:00|7103|7097|7093.5|7087.5|7103|7097|7093|7087|50
1657802700000|2022-07-14 12:45:00|7093|7087|7088|7082|7095.5|7089.5|7085|7079|37
1657803000000|2022-07-14 12:50:00|7088.5|7082.5|7090|7084|7093.5|7087.5|7087|7081|27
1657803300000|2022-07-14 12:55:00|7089|7083|7084.5|7078.5|7090|7084|7082|7076|56
1657803600000|2022-07-14 13:00:00|7084|7078|7086|7080|7089|7083|7081|7075|62
1657803900000|2022-07-14 13:05:00|7085|7079|7077|7071|7088.5|7082.5|7075|7069|246
1657804200000|2022-07-14 13:10:00|7077.5|7071.5|7077|7071|7078.5|7072.5|7070|7064|189
1657804500000|2022-07-14 13:15:00|7078|7072|7080|7074|7083|7077|7076|7070|139
1657804800000|2022-07-14 13:20:00|7079|7073|7076|7070|7083.5|7077.5|7072|7066|132
1657805100000|2022-07-14 13:25:00|7075.5|7069.5|7072.5|7066.5|7077.5|7071.5|7071|7065|101
1657805400000|2022-07-14 13:30:00|7072|7066|7040|7034|7075|7069|7038|7032|1246
1657805700000|2022-07-14 13:35:00|7039.5|7033.5|7048.5|7042.5|7048.5|7042.5|7034|7028|874
1657806000000|2022-07-14 13:40:00|7048|7042|7035|7029|7053|7047|7035|7029|401
1657806300000|2022-07-14 13:45:00|7034.5|7028.5|7032|7026|7046.5|7040.5|7031|7025|591
1657806600000|2022-07-14 13:50:00|7031.5|7025.5|7044|7038|7053|7047|7028|7022|714
1657806900000|2022-07-14 13:55:00|7043.5|7037.5|7032.5|7026.5|7047.5|7041.5|7032.5|7026.5|237
1657807200000|2022-07-14 14:00:00|7032|7026|7018|7012|7032|7026|7018|7012|565
1657807500000|2022-07-14 14:05:00|7018.5|7012.5|7016|7010|7022|7016|7015|7009|315
1657807800000|2022-07-14 14:10:00|7015.5|7009.5|7025.5|7019.5|7029|7023|7015|7009|406
1657808100000|2022-07-14 14:15:00|7025|7019|7022|7016|7027.5|7021.5|7018.5|7012.5|163
1657808400000|2022-07-14 14:20:00|7023|7017|7029.5|7023.5|7032|7026|7023|7017|361
1657808700000|2022-07-14 14:25:00|7030|7024|7040|7034|7041|7035|7029|7023|290
1657809000000|2022-07-14 14:30:00|7040.5|7034.5|7041.5|7035.5|7047.5|7041.5|7035|7029|460
1657809300000|2022-07-14 14:35:00|7042|7036|7035|7029|7044|7038|7032|7026|319
1657809600000|2022-07-14 14:40:00|7034.5|7028.5|7030.5|7024.5|7040.5|7034.5|7029|7023|337
1657809900000|2022-07-14 14:45:00|7030|7024|7026|7020|7031|7025|7021|7015|382
1657810200000|2022-07-14 14:50:00|7026.5|7020.5|7036.5|7030.5|7038|7032|7024|7018|415
1657810500000|2022-07-14 14:55:00|7037|7031|7032|7026|7038|7032|7029.5|7023.5|373
1657810800000|2022-07-14 15:00:00|7032.5|7026.5|7034.5|7028.5|7044.5|7038.5|7025.5|7019.5|650
1657811100000|2022-07-14 15:05:00|7034|7028|7043.5|7037.5|7044.5|7038.5|7030|7024|388
1657811400000|2022-07-14 15:10:00|7043|7037|7031.5|7025.5|7046|7040|7029|7023|428
1657811700000|2022-07-14 15:15:00|7031|7025|7046|7040|7048|7042|7026|7020|372
1657812000000|2022-07-14 15:20:00|7046.5|7040.5|7046.5|7040.5|7053|7047|7043|7037|507
1657812300000|2022-07-14 15:25:00|7046|7040|7042|7036|7049|7043|7040.5|7034.5|275
1657812600000|2022-07-14 15:30:00|7040|7034|7029|7023|7044.5|7038.5|7028.5|7022.5|772
1657812900000|2022-07-14 15:35:00|7030|7024|7015.5|7009.5|7031|7025|6999.5|6993.5|2119
1657813200000|2022-07-14 15:40:00|7015|7009|7020.5|7014.5|7037.5|7031.5|7013|7007|805
1657813500000|2022-07-14 15:45:00|7020|7014|7017.5|7011.5|7024.5|7018.5|7015.5|7009.5|393
1657813800000|2022-07-14 15:50:00|7017|7011|7024.5|7018.5|7027.5|7021.5|7013.5|7007.5|373
1657814100000|2022-07-14 15:55:00|7025|7019|7039.5|7033.5|7043.5|7037.5|7024|7018|1021
1657814400000|2022-07-14 16:00:00|7038.5|7032.5|7043.5|7037.5|7045.5|7039.5|7034.5|7028.5|959
1657814700000|2022-07-14 16:05:00|7042.5|7036.5|7047.5|7041.5|7047.5|7041.5|7040.5|7034.5|937
1657815000000|2022-07-14 16:10:00|7048.5|7042.5|7046.5|7040.5|7048.5|7042.5|7040.5|7034.5|342
1657815300000|2022-07-14 16:15:00|7047.5|7041.5|7051.5|7045.5|7052.5|7046.5|7044.5|7038.5|355
1657815600000|2022-07-14 16:20:00|7050.5|7044.5|7040.5|7034.5|7053.5|7047.5|7040.5|7034.5|353
1657815900000|2022-07-14 16:25:00|7039.5|7033.5|7027.5|7021.5|7043.5|7037.5|7026.5|7020.5|381
1657816200000|2022-07-14 16:30:00|7028.5|7022.5|7028.5|7022.5|7035.5|7029.5|7028.5|7022.5|107
1657816500000|2022-07-14 16:35:00|7027.5|7021.5|7027.5|7021.5|7031.5|7025.5|7025.5|7019.5|68
1657816800000|2022-07-14 16:40:00|7025.5|7019.5|7026.5|7020.5|7030.5|7024.5|7024.5|7018.5|106
1657817100000|2022-07-14 16:45:00|7027.5|7021.5|7016.5|7010.5|7029.5|7023.5|7015.5|7009.5|201
1657817400000|2022-07-14 16:50:00|7017.5|7011.5|7021.5|7015.5|7022.5|7016.5|7014.5|7008.5|176
1657817700000|2022-07-14 16:55:00|7020.5|7014.5|7021.5|7015.5|7022.5|7016.5|7015.5|7009.5|191
1657818000000|2022-07-14 17:00:00|7020.5|7014.5|7015.5|7009.5|7021.5|7015.5|7013.5|7007.5|157
1657818300000|2022-07-14 17:05:00|7014.5|7008.5|7013.5|7007.5|7017.5|7011.5|7008.5|7002.5|152
1657818600000|2022-07-14 17:10:00|7012.5|7006.5|7008.5|7002.5|7012.5|7006.5|7005.5|6999.5|181
1657818900000|2022-07-14 17:15:00|7009.5|7003.5|7012.5|7006.5|7017.5|7011.5|7005.5|6999.5|336
1657819200000|2022-07-14 17:20:00|7014.5|7008.5|7011.5|7005.5|7020.5|7014.5|7011.5|7005.5|67
1657819500000|2022-07-14 17:25:00|7010.5|7004.5|7017.5|7011.5|7019.5|7013.5|7010.5|7004.5|53
1657819800000|2022-07-14 17:30:00|7016.5|7010.5|7008.5|7002.5|7016.5|7010.5|7008.5|7002.5|87
1657820100000|2022-07-14 17:35:00|7007.5|7001.5|7016.5|7010.5|7016.5|7010.5|7006.5|7000.5|91
1657820400000|2022-07-14 17:40:00|7017.5|7011.5|7019.5|7013.5|7020.5|7014.5|7017.5|7011.5|46
1657820700000|2022-07-14 17:45:00|7018.5|7012.5|7020.5|7014.5|7020.5|7014.5|7015.5|7009.5|82
1657821000000|2022-07-14 17:50:00|7019.5|7013.5|7016.5|7010.5|7026.5|7020.5|7013.5|7007.5|93
1657821300000|2022-07-14 17:55:00|7015.5|7009.5|7019.5|7013.5|7019.5|7013.5|7014.5|7008.5|85
1657821600000|2022-07-14 18:00:00|7020.5|7014.5|7020.5|7014.5|7021.5|7015.5|7015.5|7009.5|111
1657821900000|2022-07-14 18:05:00|7019.5|7013.5|7022.5|7016.5|7023.5|7017.5|7016.5|7010.5|97
1657822200000|2022-07-14 18:10:00|7021.5|7015.5|7022.5|7016.5|7023.5|7017.5|7018.5|7012.5|36
1657822500000|2022-07-14 18:15:00|7021.5|7015.5|7030.5|7024.5|7031.5|7025.5|7021.5|7015.5|88
1657822800000|2022-07-14 18:20:00|7033.5|7027.5|7032.5|7026.5|7034.5|7028.5|7030.5|7024.5|153
1657823100000|2022-07-14 18:25:00|7033.5|7027.5|7035.5|7029.5|7036.5|7030.5|7030.5|7024.5|146
1657823400000|2022-07-14 18:30:00|7036.5|7030.5|7036.5|7030.5|7038.5|7032.5|7034.5|7028.5|101
1657823700000|2022-07-14 18:35:00|7038.5|7032.5|7044.5|7038.5|7044.5|7038.5|7036.5|7030.5|117
1657824000000|2022-07-14 18:40:00|7045.5|7039.5|7035.5|7029.5|7046.5|7040.5|7034.5|7028.5|84
1657824300000|2022-07-14 18:45:00|7037.5|7031.5|7034.5|7028.5|7037.5|7031.5|7031.5|7025.5|58
1657824600000|2022-07-14 18:50:00|7035.5|7029.5|7033.5|7027.5|7035.5|7029.5|7030.5|7024.5|122
1657824900000|2022-07-14 18:55:00|7032.5|7026.5|7046.8|7023.4|7046.8|7035.5|7029.5|7023.3|96
1657825200000|2022-07-14 19:00:00|7046.9|7023.5|7040.3|7016.9|7048.9|7025.5|7040.2|7016.8|1
1657825500000|2022-07-14 19:05:00|7040.4|7017|7030.5|7007.1|7040.9|7017.5|7030.5|7007.1|0
1657825800000|2022-07-14 19:10:00|7030.4|7007|7032.8|7009.4|7033.2|7009.8|7030.1|7006.7|0
1657826100000|2022-07-14 19:15:00|7032.9|7009.5|7038.2|7014.8|7038.5|7015.1|7031.9|7008.5|0
1657826400000|2022-07-14 19:20:00|7038.3|7014.9|7048.8|7025.4|7048.9|7025.5|7038|7014.6|0
1657826700000|2022-07-14 19:25:00|7048.9|7025.5|7048.4|7025|7049|7025.6|7046.8|7023.4|0
1657827000000|2022-07-14 19:30:00|7048.3|7024.9|7044.7|7021.3|7049.4|7026|7044.7|7021.3|0
1657827300000|2022-07-14 19:35:00|7044.6|7021.2|7039.9|7016.5|7044.6|7021.2|7038.2|7014.8|0
1657827600000|2022-07-14 19:40:00|7039.8|7016.4|7037.8|7014.4|7042.7|7019.3|7037.3|7013.9|0
1657827900000|2022-07-14 19:45:00|7037.6|7014.2|7035|7011.6|7039.4|7016|7030.7|7007.3|0
1657828200000|2022-07-14 19:50:00|7035.9|7012.5|7037|7013.6|7040.1|7016.7|7035.6|7012.2|0
1657828500000|2022-07-14 19:55:00|7037.1|7013.7|7039.4|7016|7042.4|7019|7036.5|7013.1|0
1657828800000|2022-07-14 20:00:00|7039.7|7016.3|7047.1|7023.7|7047.6|7024.2|7038.8|7015.4|0
1657829100000|2022-07-14 20:05:00|7047.4|7024|7044.1|7020.7|7047.5|7024.1|7041.8|7018.4|0
1657829400000|2022-07-14 20:10:00|7043.7|7020.3|7046.3|7022.9|7046.5|7023.1|7040.3|7016.9|0
1657829700000|2022-07-14 20:15:00|7046|7022.6|7041.8|7018.4|7046|7022.6|7041.8|7018.4|0
1657830000000|2022-07-14 20:20:00|7041.5|7018.1|7041.5|7018.1|7043|7019.6|7040.7|7017.3|0
1657830300000|2022-07-14 20:25:00|7041.8|7018.4|7042.2|7018.8|7042.2|7018.8|7041.5|7018.1|0
1657830600000|2022-07-14 20:30:00|7041.9|7018.5|7041.5|7018.1|7042.2|7018.8|7041.5|7018.1|0
1657830900000|2022-07-14 20:35:00|7041.6|7018.2|7044.5|7021.1|7044.8|7021.4|7041.5|7018.1|0
1657831200000|2022-07-14 20:40:00|7044.8|7021.4|7046.3|7022.9|7047.1|7023.7|7044.5|7021.1|0
1657831500000|2022-07-14 20:45:00|7046.2|7022.8|7045.6|7022.2|7046.2|7022.8|7044.6|7021.2|0
1657831800000|2022-07-14 20:50:00|7045.9|7022.5|7044.5|7021.1|7046.3|7022.9|7044.5|7021.1|0
1657832100000|2022-07-14 20:55:00|7044.1|7020.7|7045.2|7021.8|7045.8|7022.4|7043.7|7020.3|0
1657832400000|2022-07-14 21:00:00|7045.7|7022.3|7042.3|7018.9|7045.7|7022.3|7041.4|7018|0
1657832700000|2022-07-14 21:05:00|7042.2|7018.8|7042.4|7019|7042.4|7019|7041.9|7018.5|0
1657833000000|2022-07-14 21:10:00|7042.3|7018.9|7042.3|7018.9|7042.4|7019|7042.1|7018.7|0
1657833300000|2022-07-14 21:15:00|7042.5|7019.1|7042.9|7019.5|7042.9|7019.5|7042.4|7019|0
1657833600000|2022-07-14 21:20:00|7042.7|7019.3|7042.7|7019.3|7042.9|7019.5|7042.7|7019.3|0
1657833900000|2022-07-14 21:25:00|7042.8|7019.4|7042.9|7019.5|7043.1|7019.7|7042.8|7019.4|0
1657834200000|2022-07-14 21:30:00|7043|7019.6|7043|7019.6|7043|7019.6|7043|7019.6|0
1657834500000|2022-07-14 21:35:00|7043.1|7019.7|7043.1|7019.7|7043.2|7019.8|7043.1|7019.7|0
1657834800000|2022-07-14 21:40:00|7043.2|7019.8|7043.5|7020.1|7043.6|7020.2|7043.2|7019.8|0
1657835100000|2022-07-14 21:45:00|7043.6|7020.2|7043.9|7020.5|7043.9|7020.5|7043.5|7020.1|0
1657835400000|2022-07-14 21:50:00|7044|7020.6|7044|7020.6|7044|7020.6|7043.9|7020.5|0
1657835700000|2022-07-14 21:55:00|7043.9|7020.5|7043.9|7020.5|7044|7020.6|7043.9|7020.5|0
1657836000000|2022-07-14 22:00:00|7046.1|7022.7|7047.6|7024.2|7050.6|7027.2|7045.2|7021.8|0
1657836300000|2022-07-14 22:05:00|7047.8|7024.4|7050.6|7027.2|7050.6|7027.2|7045.8|7022.4|0
1657836600000|2022-07-14 22:10:00|7050.1|7026.7|7049.5|7026.1|7050.4|7027|7048.8|7025.4|0
1657836900000|2022-07-14 22:15:00|7049.7|7026.3|7053.2|7029.8|7053.2|7029.8|7049.5|7026.1|0
1657837200000|2022-07-14 22:20:00|7052.2|7028.8|7052.1|7028.7|7053.2|7029.8|7049.1|7025.7|0
1657837500000|2022-07-14 22:25:00|7051.9|7028.5|7052.5|7029.1|7054|7030.6|7051.7|7028.3|0
1657837800000|2022-07-14 22:30:00|7052.8|7029.4|7056.6|7033.2|7056.9|7033.5|7052.8|7029.4|0
1657838100000|2022-07-14 22:35:00|7056.7|7033.3|7059.9|7036.5|7061.8|7038.4|7056.2|7032.8|0
1657838400000|2022-07-14 22:40:00|7060.3|7036.9|7061.4|7038|7063.3|7039.9|7060.1|7036.7|0
1657838700000|2022-07-14 22:45:00|7061.1|7037.7|7061.4|7038|7062.9|7039.5|7060.9|7037.5|0
1657839000000|2022-07-14 22:50:00|7061.1|7037.7|7058.1|7034.7|7061.1|7037.7|7057.7|7034.3|0
1657839300000|2022-07-14 22:55:00|7057.9|7034.5|7059.6|7036.2|7060.8|7037.4|7057.7|7034.3|0
1657839600000|2022-07-14 23:00:00|7059.8|7036.4|7070.9|7047.5|7071.3|7047.9|7059.3|7035.9|0
1657839900000|2022-07-14 23:05:00|7070.6|7047.2|7071.7|7048.3|7073.2|7049.8|7070.6|7047.2|0
1657840200000|2022-07-14 23:10:00|7071.4|7048|7069.4|7046|7071.4|7048|7069.4|7046|0
1657840500000|2022-07-14 23:15:00|7069.6|7046.2|7069.8|7046.4|7070.2|7046.8|7069.4|7046|0
1657840800000|2022-07-14 23:20:00|7069.6|7046.2|7069.4|7046|7070.2|7046.8|7069.3|7045.9|0
1657841100000|2022-07-14 23:25:00|7069.8|7046.4|7071.7|7048.3|7072.4|7049|7069.8|7046.4|0
1657841400000|2022-07-14 23:30:00|7072|7048.6|7070.9|7047.5|7072.4|7049|7070.6|7047.2|0
1657841700000|2022-07-14 23:35:00|7070.8|7047.4|7075.5|7052.1|7075.5|7052.1|7070.6|7047.2|0
1657842000000|2022-07-14 23:40:00|7075.8|7052.4|7076.2|7052.8|7078.8|7055.4|7075.5|7052.1|0
1657842300000|2022-07-14 23:45:00|7076|7052.6|7077.3|7053.9|7077.7|7054.3|7075.8|7052.4|0
1657842600000|2022-07-14 23:50:00|7077.2|7053.8|7074.7|7051.3|7077.5|7054.1|7073.9|7050.5|0
1657842900000|2022-07-14 23:55:00|7074.4|7051|7080.7|7057.3|7081.9|7058.5|7073.8|7050.4|0
1657843200000|2022-07-15 00:00:00|7080.2|7056.8|7076.2|7052.8|7081.9|7058.5|7074.5|7051.1|0
1657843500000|2022-07-15 00:05:00|7076.4|7053|7073.4|7050|7076.4|7053|7072.1|7048.7|0
1657843800000|2022-07-15 00:10:00|7073.1|7049.7|7070.6|7047.2|7074.9|7051.5|7069.9|7046.5|0
1657844100000|2022-07-15 00:15:00|7070.4|7047|7064.9|7041.5|7071.4|7048|7062.2|7038.8|0
1657844400000|2022-07-15 00:20:00|7064.6|7041.2|7059.1|7035.7|7065.3|7041.9|7059.1|7035.7|0
1657844700000|2022-07-15 00:25:00|7059.2|7035.8|7057.7|7034.3|7060.9|7037.5|7055.6|7032.2|0
1657845000000|2022-07-15 00:30:00|7057.3|7033.9|7063.3|7039.9|7063.5|7040.1|7056.1|7032.7|0
1657845300000|2022-07-15 00:35:00|7063|7039.6|7060|7036.6|7064|7040.6|7058.3|7034.9|0
1657845600000|2022-07-15 00:40:00|7060.3|7036.9|7058.7|7035.3|7060.3|7036.9|7054.4|7031|0
1657845900000|2022-07-15 00:45:00|7058.8|7035.4|7064.3|7040.9|7064.7|7041.3|7057.6|7034.2|0
1657846200000|2022-07-15 00:50:00|7064|7040.6|7062.1|7038.7|7064|7040.6|7061.7|7038.3|0
1657846500000|2022-07-15 00:55:00|7062.3|7038.9|7066.1|7042.7|7071.9|7048.5|7059.4|7036|0
1657846800000|2022-07-15 01:00:00|7065.8|7042.4|7052.6|7029.2|7067.5|7044.1|7049.4|7026|0
1657847100000|2022-07-15 01:05:00|7052.3|7028.9|7041.4|7018|7052.9|7029.5|7039|7015.6|0
1657847400000|2022-07-15 01:10:00|7041.3|7017.9|7042.3|7018.9|7042.9|7019.5|7039.2|7015.8|0
1657847700000|2022-07-15 01:15:00|7042.6|7019.2|7034.5|7028.5|7047.5|7041.5|7011.5|7005.5|1946
1657848000000|2022-07-15 01:20:00|7035.5|7029.5|7045.5|7039.5|7053.5|7047.5|7025.5|7019.5|1841
1657848300000|2022-07-15 01:25:00|7044.5|7038.5|7050.5|7044.5|7052.5|7046.5|7037.5|7031.5|1695
1657848600000|2022-07-15 01:30:00|7048.5|7042.5|7057.5|7051.5|7082.5|7076.5|7041.5|7035.5|3420
1657848900000|2022-07-15 01:35:00|7056.5|7050.5|7052.5|7046.5|7062.5|7056.5|7035.5|7029.5|1875
1657849200000|2022-07-15 01:40:00|7051.5|7045.5|7028.5|7022.5|7056.5|7050.5|7025.5|7019.5|1876
1657849500000|2022-07-15 01:45:00|7027.5|7021.5|7029.5|7023.5|7055.5|7049.5|7025.5|7019.5|1278
1657849800000|2022-07-15 01:50:00|7030.5|7024.5|7053.5|7047.5|7066.5|7060.5|7030.5|7024.5|982
1657850100000|2022-07-15 01:55:00|7054.5|7048.5|7069.5|7063.5|7073.5|7067.5|7052.5|7046.5|998
1657850400000|2022-07-15 02:00:00|7070.5|7064.5|7078.5|7072.5|7080.5|7074.5|7054.5|7048.5|1821
1657850700000|2022-07-15 02:05:00|7079.5|7073.5|7086.5|7080.5|7090.5|7084.5|7077.5|7071.5|955
1657851000000|2022-07-15 02:10:00|7087.5|7081.5|7076.5|7070.5|7093.5|7087.5|7073.5|7067.5|1079
1657851300000|2022-07-15 02:15:00|7079.5|7073.5|7092.5|7086.5|7095.5|7089.5|7078.5|7072.5|729
1657851600000|2022-07-15 02:20:00|7093.5|7087.5|7094.5|7088.5|7106.5|7100.5|7091.5|7085.5|876
1657851900000|2022-07-15 02:25:00|7093.5|7087.5|7102.5|7096.5|7102.5|7096.5|7090.5|7084.5|472
1657852200000|2022-07-15 02:30:00|7103.5|7097.5|7089.5|7083.5|7104.5|7098.5|7086.5|7080.5|505
1657852500000|2022-07-15 02:35:00|7090.5|7084.5|7076.5|7070.5|7093.5|7087.5|7076.5|7070.5|762
1657852800000|2022-07-15 02:40:00|7077.5|7071.5|7079.5|7073.5|7087.5|7081.5|7075.5|7069.5|568
1657853100000|2022-07-15 02:45:00|7080.5|7074.5|7066.5|7060.5|7081.5|7075.5|7064.5|7058.5|583
1657853400000|2022-07-15 02:50:00|7067.5|7061.5|7078.5|7072.5|7080.5|7074.5|7066.5|7060.5|389
1657853700000|2022-07-15 02:55:00|7079.5|7073.5|7076.5|7070.5|7080.5|7074.5|7068.5|7062.5|525
1657854000000|2022-07-15 03:00:00|7077.5|7071.5|7067.5|7061.5|7078.5|7072.5|7064.5|7058.5|326
1657854300000|2022-07-15 03:05:00|7068.5|7062.5|7067.5|7061.5|7071.5|7065.5|7065.5|7059.5|524
1657854600000|2022-07-15 03:10:00|7066.5|7060.5|7057.5|7051.5|7069.5|7063.5|7056.5|7050.5|559
1657854900000|2022-07-15 03:15:00|7056.5|7050.5|7011.5|7005.5|7056.5|7050.5|7005.5|6999.5|1805
1657855200000|2022-07-15 03:20:00|7007.5|7001.5|7042.5|7036.5|7047.5|7041.5|7002.5|6996.5|1986
1657855500000|2022-07-15 03:25:00|7044.5|7038.5|7038.5|7032.5|7053.5|7047.5|7036.5|7030.5|636
1657855800000|2022-07-15 03:30:00|7037.5|7031.5|7042.5|7036.5|7043.5|7037.5|7033.5|7027.5|468
1657856100000|2022-07-15 03:35:00|7041.5|7035.5|7033.5|7027.5|7041.5|7035.5|7032.5|7026.5|438
1657856400000|2022-07-15 03:40:00|7034.5|7028.5|7038.5|7032.5|7041.5|7035.5|7030.5|7024.5|394
1657856700000|2022-07-15 03:45:00|7039.5|7033.5|7036.5|7030.5|7041.5|7035.5|7029.5|7023.5|766
1657857000000|2022-07-15 03:50:00|7037.5|7031.5|7039.5|7033.5|7041.5|7035.5|7034.5|7028.5|639
1657857300000|2022-07-15 03:55:00|7041.5|7035.5|7040.5|7034.5|7047.5|7041.5|7039.5|7033.5|302
1657857600000|2022-07-15 04:00:00|7051.5|7028.1|7047.3|7023.9|7052.7|7029.3|7047.3|7023.9|0
1657857900000|2022-07-15 04:05:00|7047.4|7024|7046.8|7023.4|7048.5|7025.1|7045.9|7022.5|0
1657858200000|2022-07-15 04:10:00|7046.9|7023.5|7048.5|7025.1|7049.5|7026.1|7046.8|7023.4|0
1657858500000|2022-07-15 04:15:00|7048.1|7024.7|7048.7|7025.3|7048.8|7025.4|7047.5|7024.1|0
1657858800000|2022-07-15 04:20:00|7049|7025.6|7048|7024.6|7049|7025.6|7047.1|7023.7|0
1657859100000|2022-07-15 04:25:00|7047.8|7024.4|7047.8|7024.4|7048.7|7025.3|7047.3|7023.9|0
1657859400000|2022-07-15 04:30:00|7048|7024.6|7048.5|7025.1|7049.5|7026.1|7047.7|7024.3|0
1657859700000|2022-07-15 04:35:00|7048.7|7025.3|7048.5|7025.1|7048.8|7025.4|7046.6|7023.2|0
1657860000000|2022-07-15 04:40:00|7048.3|7024.9|7047|7023.6|7048.8|7025.4|7046.3|7022.9|0
1657860300000|2022-07-15 04:45:00|7046.8|7023.4|7045.8|7022.4|7047.8|7024.4|7045.8|7022.4|0
1657860600000|2022-07-15 04:50:00|7045.6|7022.2|7046.5|7023.1|7046.8|7023.4|7044.1|7020.7|0
1657860900000|2022-07-15 04:55:00|7046.1|7022.7|7045.9|7022.5|7046.8|7023.4|7044.9|7021.5|0
1657861200000|2022-07-15 05:00:00|7045.6|7022.2|7012.5|7006.5|7045.9|7032.5|7012.5|7006.5|1644
1657861500000|2022-07-15 05:05:00|7011.5|7005.5|7012.5|7006.5|7015.5|7009.5|6999.5|6993.5|1603
1657861800000|2022-07-15 05:10:00|7011.5|7005.5|7000.5|6994.5|7012.5|7006.5|6999.5|6993.5|684
1657862100000|2022-07-15 05:15:00|6999.5|6993.5|7003.5|6997.5|7006.5|7000.5|6980.5|6974.5|1683
1657862400000|2022-07-15 05:20:00|7002.5|6996.5|6998.5|6992.5|7005.5|6999.5|6993.5|6987.5|697
1657862700000|2022-07-15 05:25:00|6997.5|6991.5|6993.5|6987.5|7000.5|6994.5|6989.5|6983.5|623
1657863000000|2022-07-15 05:30:00|6992.5|6986.5|6977.5|6971.5|6994.5|6988.5|6975.5|6969.5|1280
1657863300000|2022-07-15 05:35:00|6978.5|6972.5|6973.5|6967.5|6986.5|6980.5|6966.5|6960.5|1745
1657863600000|2022-07-15 05:40:00|6972.5|6966.5|6973.5|6967.5|6981.5|6975.5|6966.5|6960.5|1155
1657863900000|2022-07-15 05:45:00|6972.5|6966.5|6992.5|6986.5|6992.5|6986.5|6967.5|6961.5|1905
1657864200000|2022-07-15 05:50:00|6991.5|6985.5|6998.5|6992.5|7001.5|6995.5|6989.5|6983.5|988
1657864500000|2022-07-15 05:55:00|6997.5|6991.5|6989.5|6983.5|7003.5|6997.5|6985.5|6979.5|1609
1657864800000|2022-07-15 06:00:00|6988.5|6982.5|6973.5|6967.5|6988.5|6982.5|6969.5|6963.5|2143
1657865100000|2022-07-15 06:05:00|6972.5|6966.5|6969.5|6963.5|6974.5|6968.5|6964.5|6958.5|938
1657865400000|2022-07-15 06:10:00|6968.5|6962.5|6980.5|6974.5|6982.5|6976.5|6961.5|6955.5|1178
1657865700000|2022-07-15 06:15:00|6981.5|6975.5|6975.5|6969.5|6982.5|6976.5|6971.5|6965.5|776
1657866000000|2022-07-15 06:20:00|6976.5|6970.5|6961.5|6955.5|6976.5|6970.5|6958.5|6952.5|765
1657866300000|2022-07-15 06:25:00|6962.5|6956.5|6961.5|6955.5|6962.5|6956.5|6952.5|6946.5|2172
1657866600000|2022-07-15 06:30:00|6962.5|6956.5|6975.5|6969.5|6978.5|6972.5|6962.5|6956.5|1873
1657866900000|2022-07-15 06:35:00|6974.5|6968.5|6963.5|6957.5|6974.5|6968.5|6962.5|6956.5|1356
1657867200000|2022-07-15 06:40:00|6964.5|6958.5|6966.5|6960.5|6971.5|6965.5|6959.5|6953.5|1090
1657867500000|2022-07-15 06:45:00|6967.5|6961.5|6968.5|6962.5|6972.5|6966.5|6958.5|6952.5|1418
1657867800000|2022-07-15 06:50:00|6967.5|6961.5|6968.5|6962.5|6970.5|6964.5|6964.5|6958.5|704
1657868100000|2022-07-15 06:55:00|6966.5|6960.5|6955.5|6949.5|6970.5|6964.5|6954.5|6948.5|1579
1657868400000|2022-07-15 07:00:00|6958.5|6952.5|6946.5|6940.5|6962.5|6956.5|6945.5|6939.5|1630
1657868700000|2022-07-15 07:05:00|6947.5|6941.5|6947.5|6941.5|6950.5|6944.5|6934.5|6928.5|2443
1657869000000|2022-07-15 07:10:00|6948.5|6942.5|6935.5|6929.5|6948.5|6942.5|6933.5|6927.5|1890
1657869300000|2022-07-15 07:15:00|6934.5|6928.5|6946.5|6940.5|6953.5|6947.5|6934.5|6928.5|1930
1657869600000|2022-07-15 07:20:00|6945.5|6939.5|6961.5|6955.5|6967.5|6961.5|6942.5|6936.5|2105
1657869900000|2022-07-15 07:25:00|6962.5|6956.5|6966.5|6960.5|6973.5|6967.5|6962.5|6956.5|998
1657870200000|2022-07-15 07:30:00|6968.5|6962.5|6959.5|6953.5|6973.5|6967.5|6956.5|6950.5|766
1657870500000|2022-07-15 07:35:00|6958.5|6952.5|6961.5|6955.5|6967.5|6961.5|6957.5|6951.5|1106
1657870800000|2022-07-15 07:40:00|6960.5|6954.5|6959.5|6953.5|6963.5|6957.5|6955.5|6949.5|834
1657871100000|2022-07-15 07:45:00|6960.5|6954.5|6952.5|6946.5|6962.5|6956.5|6952.5|6946.5|1699
1657871400000|2022-07-15 07:50:00|6951.5|6945.5|6952.5|6946.5|6952.5|6946.5|6946.5|6940.5|1254
1657871700000|2022-07-15 07:55:00|6951.5|6945.5|6966.5|6960.5|6966.5|6960.5|6950.5|6944.5|1707
1657872000000|2022-07-15 08:00:00|6964.5|6958.5|6952.5|6946.5|6965.5|6959.5|6947.5|6941.5|2007
1657872300000|2022-07-15 08:05:00|6953.5|6947.5|6951.5|6945.5|6962.5|6956.5|6948.5|6942.5|2207
1657872600000|2022-07-15 08:10:00|6950.5|6944.5|6935.5|6929.5|6951.5|6945.5|6934.5|6928.5|2681
1657872900000|2022-07-15 08:15:00|6936.5|6930.5|6936.5|6930.5|6940.5|6934.5|6931.5|6925.5|1605
1657873200000|2022-07-15 08:20:00|6937.5|6931.5|6938.5|6932.5|6943.5|6937.5|6929.5|6923.5|1429
1657873500000|2022-07-15 08:25:00|6937.5|6931.5|6944.5|6938.5|6951.5|6945.5|6930.5|6924.5|1432
1657873800000|2022-07-15 08:30:00|6956.2|6932.8|6956.3|6932.9|6959.3|6935.9|6954.9|6931.5|0
1657874100000|2022-07-15 08:35:00|6956.1|6932.7|6957.3|6933.9|6959.5|6936.1|6955.7|6932.3|0
1657874400000|2022-07-15 08:40:00|6957.1|6933.7|6966.8|6943.4|6967.3|6943.9|6957.1|6933.7|0
1657874700000|2022-07-15 08:45:00|6967|6943.6|6972|6948.6|6972.2|6948.8|6965|6941.6|0
1657875000000|2022-07-15 08:50:00|6972.2|6948.8|6973.7|6950.3|6976.6|6953.2|6971|6947.6|0
1657875300000|2022-07-15 08:55:00|6973.9|6950.5|6967.2|6943.8|6974.4|6951|6966.8|6943.4|0
1657875600000|2022-07-15 09:00:00|6967|6943.6|6970|6946.6|6971.6|6948.2|6966.6|6943.2|0
1657875900000|2022-07-15 09:05:00|6970.4|6947|6973.7|6950.3|6974.8|6951.4|6970.2|6946.8|0
1657876200000|2022-07-15 09:10:00|6974.1|6950.7|6973|6949.6|6976.8|6953.4|6972.7|6949.3|0
1657876500000|2022-07-15 09:15:00|6951.5|6945.5|6945.5|6939.5|6968.5|6962.5|6944.5|6938.5|610
1657876800000|2022-07-15 09:20:00|6944.5|6938.5|6929.5|6923.5|6945.5|6939.5|6929.5|6923.5|369
1657877100000|2022-07-15 09:25:00|6928.5|6922.5|6931.5|6925.5|6937.5|6931.5|6926.5|6920.5|355
1657877400000|2022-07-15 09:30:00|6932.5|6926.5|6937.5|6931.5|6939.5|6933.5|6932.5|6926.5|485
1657877700000|2022-07-15 09:35:00|6936.5|6930.5|6927.5|6921.5|6936.5|6930.5|6924.5|6918.5|311
1657878000000|2022-07-15 09:40:00|6928.5|6922.5|6931.5|6925.5|6933.5|6927.5|6925.5|6919.5|451
1657878300000|2022-07-15 09:45:00|6930.5|6924.5|6931.5|6925.5|6934.5|6928.5|6929.5|6923.5|193
1657878600000|2022-07-15 09:50:00|6930.5|6924.5|6933.5|6927.5|6934.5|6928.5|6928.5|6922.5|107
1657878900000|2022-07-15 09:55:00|6932.5|6926.5|6935.5|6929.5|6938.5|6932.5|6932.5|6926.5|142
1657879200000|2022-07-15 10:00:00|6936|6930|6941|6935|6941|6935|6934|6928|141
1657879500000|2022-07-15 10:05:00|6941.5|6935.5|6942|6936|6943|6937|6938|6932|174
1657879800000|2022-07-15 10:10:00|6941.5|6935.5|6941|6935|6944.5|6938.5|6940|6934|126
1657880100000|2022-07-15 10:15:00|6940|6934|6931|6925|6940|6934|6930.5|6924.5|85
1657880400000|2022-07-15 10:20:00|6932|6926|6936.5|6930.5|6940|6934|6932|6926|25
1657880700000|2022-07-15 10:25:00|6936|6930|6939.5|6933.5|6941|6935|6935|6929|18
1657881000000|2022-07-15 10:30:00|6940|6934|6939|6933|6942|6936|6937|6931|28
1657881300000|2022-07-15 10:35:00|6939.5|6933.5|6944|6938|6944|6938|6938|6932|92
1657881600000|2022-07-15 10:40:00|6943.5|6937.5|6936.5|6930.5|6943.5|6937.5|6936.5|6930.5|76
1657881900000|2022-07-15 10:45:00|6937|6931|6935.5|6929.5|6940|6934|6935.5|6929.5|84
1657882200000|2022-07-15 10:50:00|6936|6930|6933|6927|6937|6931|6933|6927|116
1657882500000|2022-07-15 10:55:00|6933.5|6927.5|6933|6927|6934.5|6928.5|6932|6926|68
1657882800000|2022-07-15 11:00:00|6932.5|6926.5|6936.5|6930.5|6940.5|6934.5|6931.5|6925.5|78
1657883100000|2022-07-15 11:05:00|6936|6930|6936|6930|6939|6933|6936|6930|51
1657883400000|2022-07-15 11:10:00|6935.5|6929.5|6939|6933|6940.5|6934.5|6934|6928|49
1657883700000|2022-07-15 11:15:00|6938.5|6932.5|6936|6930|6939|6933|6934.5|6928.5|31
1657884000000|2022-07-15 11:20:00|6936.5|6930.5|6942|6936|6943|6937|6935|6929|68
1657884300000|2022-07-15 11:25:00|6941.5|6935.5|6939|6933|6944|6938|6939|6933|55
1657884600000|2022-07-15 11:30:00|6938.5|6932.5|6941|6935|6943|6937|6938.5|6932.5|81
1657884900000|2022-07-15 11:35:00|6942|6936|6938|6932|6942|6936|6938|6932|45
1657885200000|2022-07-15 11:40:00|6938.5|6932.5|6938|6932|6943|6937|6932|6926|150
1657885500000|2022-07-15 11:45:00|6937.5|6931.5|6941|6935|6942.5|6936.5|6937.5|6931.5|47
1657885800000|2022-07-15 11:50:00|6940|6934|6940|6934|6941|6935|6939|6933|21
1657886100000|2022-07-15 11:55:00|6939|6933|6937|6931|6941|6935|6936.5|6930.5|59
1657886400000|2022-07-15 12:00:00|6936.5|6930.5|6938.5|6932.5|6943|6937|6936.5|6930.5|42
1657886700000|2022-07-15 12:05:00|6938|6932|6941|6935|6942|6936|6938|6932|42
1657887000000|2022-07-15 12:10:00|6940.5|6934.5|6940.5|6934.5|6941|6935|6938.5|6932.5|61
1657887300000|2022-07-15 12:15:00|6941|6935|6935|6929|6942.5|6936.5|6934|6928|62
1657887600000|2022-07-15 12:20:00|6935.5|6929.5|6936|6930|6936.5|6930.5|6932.5|6926.5|40
1657887900000|2022-07-15 12:25:00|6935.5|6929.5|6936.5|6930.5|6941|6935|6935.5|6929.5|56
1657888200000|2022-07-15 12:30:00|6936|6930|6928.5|6922.5|6944|6938|6923|6917|531
1657888500000|2022-07-15 12:35:00|6928|6922|6947|6941|6949|6943|6925.5|6919.5|185
1657888800000|2022-07-15 12:40:00|6948|6942|6942.5|6936.5|6949|6943|6940|6934|58
1657889100000|2022-07-15 12:45:00|6943|6937|6963|6957|6964|6958|6942|6936|419
1657889400000|2022-07-15 12:50:00|6962.5|6956.5|6970|6964|6975|6969|6962|6956|591
1657889700000|2022-07-15 12:55:00|6969.5|6963.5|6965.5|6959.5|6974|6968|6963|6957|127
1657890000000|2022-07-15 13:00:00|6966|6960|6968|6962|6970|6964|6965|6959|100
1657890300000|2022-07-15 13:05:00|6970|6964|6973|6967|6976|6970|6969|6963|128
1657890600000|2022-07-15 13:10:00|6972.5|6966.5|6965|6959|6972.5|6966.5|6965|6959|49
1657890900000|2022-07-15 13:15:00|6965.5|6959.5|6960|6954|6966|6960|6958|6952|107
1657891200000|2022-07-15 13:20:00|6960.5|6954.5|6956|6950|6961|6955|6952.5|6946.5|130
1657891500000|2022-07-15 13:25:00|6957|6951|6954|6948|6965.5|6959.5|6954|6948|235
1657891800000|2022-07-15 13:30:00|6955.5|6949.5|6950.5|6944.5|6967.5|6961.5|6942|6936|812
1657892100000|2022-07-15 13:35:00|6950|6944|6919.5|6913.5|6955|6949|6914.5|6908.5|1150
1657892400000|2022-07-15 13:40:00|6918|6912|6911.5|6905.5|6921|6915|6908|6902|831
1657892700000|2022-07-15 13:45:00|6912|6906|6901|6895|6913|6907|6890|6884|1120
1657893000000|2022-07-15 13:50:00|6900.5|6894.5|6866.5|6860.5|6903.5|6897.5|6866|6860|1531
1657893300000|2022-07-15 13:55:00|6867.5|6861.5|6874|6868|6882.5|6876.5|6864.5|6858.5|835
1657893600000|2022-07-15 14:00:00|6886|6880|6894.5|6888.5|6915.5|6909.5|6880.5|6874.5|1961
1657893900000|2022-07-15 14:05:00|6894|6888|6891|6885|6901|6895|6883|6877|884
1657894200000|2022-07-15 14:10:00|6891.5|6885.5|6903|6897|6903.5|6897.5|6882|6876|690
1657894500000|2022-07-15 14:15:00|6903.5|6897.5|6907|6901|6912|6906|6898|6892|437
1657894800000|2022-07-15 14:20:00|6906.5|6900.5|6917|6911|6917|6911|6899|6893|604
1657895100000|2022-07-15 14:25:00|6918|6912|6930|6924|6930.5|6924.5|6915.5|6909.5|658
1657895400000|2022-07-15 14:30:00|6930.5|6924.5|6931|6925|6942|6936|6923.5|6917.5|896
1657895700000|2022-07-15 14:35:00|6931.5|6925.5|6924.5|6918.5|6936|6930|6924.5|6918.5|477
1657896000000|2022-07-15 14:40:00|6925|6919|6919.5|6913.5|6929|6923|6919|6913|325
1657896300000|2022-07-15 14:45:00|6920|6914|6918|6912|6922|6916|6913.5|6907.5|159
1657896600000|2022-07-15 14:50:00|6918.5|6912.5|6925.5|6919.5|6927|6921|6917|6911|160
1657896900000|2022-07-15 14:55:00|6925|6919|6925|6919|6930.5|6924.5|6923|6917|423
1657897200000|2022-07-15 15:00:00|6924.5|6918.5|6928.5|6922.5|6931|6925|6922.5|6916.5|166
1657897500000|2022-07-15 15:05:00|6929|6923|6936|6930|6936.5|6930.5|6928.5|6922.5|151
1657897800000|2022-07-15 15:10:00|6936.5|6930.5|6943|6937|6943|6937|6934|6928|163
1657898100000|2022-07-15 15:15:00|6942.5|6936.5|6944.5|6938.5|6949.5|6943.5|6941|6935|362
1657898400000|2022-07-15 15:20:00|6945|6939|6948.5|6942.5|6952.5|6946.5|6944.5|6938.5|531
1657898700000|2022-07-15 15:25:00|6948|6942|6947|6941|6954|6948|6946|6940|270
1657899000000|2022-07-15 15:30:00|6946.5|6940.5|6952|6946|6954.5|6948.5|6942|6936|229
1657899300000|2022-07-15 15:35:00|6951|6945|6955|6949|6959|6953|6949|6943|488
1657899600000|2022-07-15 15:40:00|6955.5|6949.5|6951.5|6945.5|6957|6951|6948|6942|312
1657899900000|2022-07-15 15:45:00|6952|6946|6952.5|6946.5|6961|6955|6951.5|6945.5|488
1657900200000|2022-07-15 15:50:00|6952|6946|6945|6939|6952|6946|6945|6939|98
1657900500000|2022-07-15 15:55:00|6944.5|6938.5|6940.5|6934.5|6949|6943|6940.5|6934.5|76
1657900800000|2022-07-15 16:00:00|6941.5|6935.5|6947.5|6941.5|6947.5|6941.5|6938.5|6932.5|85
1657901100000|2022-07-15 16:05:00|6946.5|6940.5|6938.5|6932.5|6946.5|6940.5|6936.5|6930.5|37
1657901400000|2022-07-15 16:10:00|6937.5|6931.5|6936.5|6930.5|6942.5|6936.5|6936.5|6930.5|107
1657901700000|2022-07-15 16:15:00|6937.5|6931.5|6937.5|6931.5|6938.5|6932.5|6934.5|6928.5|167
1657902000000|2022-07-15 16:20:00|6936.5|6930.5|6940.5|6934.5|6943.5|6937.5|6936.5|6930.5|158
1657902300000|2022-07-15 16:25:00|6941.5|6935.5|6945.5|6939.5|6946.5|6940.5|6940.5|6934.5|207
1657902600000|2022-07-15 16:30:00|6944.5|6938.5|6942.5|6936.5|6946.5|6940.5|6939.5|6933.5|63
1657902900000|2022-07-15 16:35:00|6943.5|6937.5|6948.5|6942.5|6949.5|6943.5|6942.5|6936.5|106
1657903200000|2022-07-15 16:40:00|6946.5|6940.5|6956.5|6950.5|6956.5|6950.5|6943.5|6937.5|397
1657903500000|2022-07-15 16:45:00|6957.5|6951.5|6962.5|6956.5|6963.5|6957.5|6957.5|6951.5|371
1657903800000|2022-07-15 16:50:00|6959.5|6953.5|6961.5|6955.5|6963.5|6957.5|6958.5|6952.5|255
1657904100000|2022-07-15 16:55:00|6960.5|6954.5|6966.5|6960.5|6967.5|6961.5|6960.5|6954.5|152
1657904400000|2022-07-15 17:00:00|6965.5|6959.5|6973.5|6967.5|6974.5|6968.5|6965.5|6959.5|276
1657904700000|2022-07-15 17:05:00|6972.5|6966.5|6969.5|6963.5|6974.5|6968.5|6969.5|6963.5|404
1657905000000|2022-07-15 17:10:00|6968.5|6962.5|6973.5|6967.5|6974.5|6968.5|6968.5|6962.5|80
1657905300000|2022-07-15 17:15:00|6972.5|6966.5|6970.5|6964.5|6973.5|6967.5|6968.5|6962.5|87
1657905600000|2022-07-15 17:20:00|6971.5|6965.5|6968.5|6962.5|6974.5|6968.5|6965.5|6959.5|142
1657905900000|2022-07-15 17:25:00|6969.5|6963.5|6968.5|6962.5|6971.5|6965.5|6968.5|6962.5|46
1657906200000|2022-07-15 17:30:00|6969.5|6963.5|6968.5|6962.5|6969.5|6963.5|6963.5|6957.5|61
1657906500000|2022-07-15 17:35:00|6967.5|6961.5|6968.5|6962.5|6968.5|6962.5|6965.5|6959.5|56
1657906800000|2022-07-15 17:40:00|6969.5|6963.5|6970.5|6964.5|6970.5|6964.5|6968.5|6962.5|42
1657907100000|2022-07-15 17:45:00|6969.5|6963.5|6971.5|6965.5|6973.5|6967.5|6969.5|6963.5|40
1657907400000|2022-07-15 17:50:00|6970.5|6964.5|6964.5|6958.5|6971.5|6965.5|6964.5|6958.5|95
1657907700000|2022-07-15 17:55:00|6965.5|6959.5|6970.5|6964.5|6970.5|6964.5|6963.5|6957.5|99
1657908000000|2022-07-15 18:00:00|6971.5|6965.5|6969.5|6963.5|6973.5|6967.5|6966.5|6960.5|77
1657908300000|2022-07-15 18:05:00|6970.5|6964.5|6969.5|6963.5|6970.5|6964.5|6968.5|6962.5|31
1657908600000|2022-07-15 18:10:00|6968.5|6962.5|6968.5|6962.5|6968.5|6962.5|6965.5|6959.5|32
1657908900000|2022-07-15 18:15:00|6969.5|6963.5|6964.5|6958.5|6969.5|6963.5|6963.5|6957.5|87
1657909200000|2022-07-15 18:20:00|6963.5|6957.5|6960.5|6954.5|6963.5|6957.5|6959.5|6953.5|82
1657909500000|2022-07-15 18:25:00|6961.5|6955.5|6959.5|6953.5|6963.5|6957.5|6956.5|6950.5|109
1657909800000|2022-07-15 18:30:00|6958.5|6952.5|6961.5|6955.5|6962.5|6956.5|6957.5|6951.5|79
1657910100000|2022-07-15 18:35:00|6962.5|6956.5|6963.5|6957.5|6963.5|6957.5|6960.5|6954.5|128
1657910400000|2022-07-15 18:40:00|6962.5|6956.5|6963.5|6957.5|6965.5|6959.5|6962.5|6956.5|78
1657910700000|2022-07-15 18:45:00|6964.5|6958.5|6967.5|6961.5|6968.5|6962.5|6964.5|6958.5|80
1657911000000|2022-07-15 18:50:00|6966.5|6960.5|6966.5|6960.5|6968.5|6962.5|6963.5|6957.5|104
1657911300000|2022-07-15 18:55:00|6967.5|6961.5|6977.9|6954.5|6977.9|6965.5|6964.5|6954.4|152
1657911600000|2022-07-15 19:00:00|6977.7|6954.3|6973|6949.6|6977.7|6954.3|6973|6949.6|0
1657911900000|2022-07-15 19:05:00|6973.1|6949.7|6972.8|6949.4|6973.2|6949.8|6971|6947.6|0
1657912200000|2022-07-15 19:10:00|6972.7|6949.3|6973.6|6950.2|6974|6950.6|6971.9|6948.5|0
1657912500000|2022-07-15 19:15:00|6973.7|6950.3|6975.2|6951.8|6975.7|6952.3|6973.6|6950.2|0
1657912800000|2022-07-15 19:20:00|6975.3|6951.9|6976.9|6953.5|6979.3|6955.9|6975.2|6951.8|0
1657913100000|2022-07-15 19:25:00|6976.8|6953.4|6979.6|6956.2|6980|6956.6|6976.7|6953.3|0
1657913400000|2022-07-15 19:30:00|6979.7|6956.3|6976.6|6953.2|6979.8|6956.4|6976.1|6952.7|0
1657913700000|2022-07-15 19:35:00|6976.7|6953.3|6981.8|6958.4|6984.3|6960.9|6976.7|6953.3|0
1657914000000|2022-07-15 19:40:00|6981.7|6958.3|6982.6|6959.2|6982.6|6959.2|6978.3|6954.9|0
1657914300000|2022-07-15 19:45:00|6982.5|6959.1|6977.1|6953.7|6982.5|6959.1|6976.9|6953.5|0
1657914600000|2022-07-15 19:50:00|6978.1|6954.7|6979.9|6956.5|6981.3|6957.9|6973.9|6950.5|0
1657914900000|2022-07-15 19:55:00|6980|6956.6|6991.1|6967.7|6994.1|6970.7|6980|6956.6|0
1657915200000|2022-07-15 20:00:00|6991.5|6968.1|6991.3|6967.9|6992|6968.6|6987.2|6963.8|0
1657915500000|2022-07-15 20:05:00|6991.4|6968|6991.6|6968.2|6991.6|6968.2|6989.8|6966.4|0
1657915800000|2022-07-15 20:10:00|6991.9|6968.5|6989.8|6966.4|6993.1|6969.7|6989.8|6966.4|0
1657916100000|2022-07-15 20:15:00|6990.1|6966.7|6993|6969.6|6993.1|6969.7|6989.8|6966.4|0
1657916400000|2022-07-15 20:20:00|6993.1|6969.7|6992.6|6969.2|6993.1|6969.7|6991.3|6967.9|0
1657916700000|2022-07-15 20:25:00|6992.3|6968.9|6992.6|6969.2|6992.8|6969.4|6992.3|6968.9|0
1657917000000|2022-07-15 20:30:00|6992.3|6968.9|6991.2|6967.8|6992.6|6969.2|6991.2|6967.8|0
1657917300000|2022-07-15 20:35:00|6991.3|6967.9|6994.5|6971.1|6994.5|6971.1|6991.2|6967.8|0
1657917600000|2022-07-15 20:40:00|6994.1|6970.7|6994.1|6970.7|6995.2|6971.8|6993.9|6970.5|0
1657917900000|2022-07-15 20:45:00|6994.4|6971|6993.7|6970.3|6994.5|6971.1|6993.4|6970|0
1657918200000|2022-07-15 20:50:00|6994.1|6970.7|6995.2|6971.8|6995.2|6971.8|6993.7|6970.3|0
1657918500000|2022-07-15 20:55:00|6995|6971.6|6995.2|6971.8|6997.4|6974|6994.1|6970.7|0
1657918800000|2022-07-15 21:00:00|6994.9|6971.5|6994.9|6971.5|6994.9|6971.5|6994.9|6971.5|0
1658095200000|2022-07-17 22:00:00|7007.1|6983.7|7003.1|6979.7|7008.4|6985|7002.9|6979.5|0
1658095500000|2022-07-17 22:05:00|7002.9|6979.5|7002.4|6979|7003.1|6979.7|7000.6|6977.2|0
1658095800000|2022-07-17 22:10:00|7002.7|6979.3|7003.6|6980.2|7003.9|6980.5|7001.7|6978.3|0
1658096100000|2022-07-17 22:15:00|7003.4|6980|6999.6|6976.2|7003.6|6980.2|6999.2|6975.8|0
1658096400000|2022-07-17 22:20:00|6999.7|6976.3|7001.4|6978|7002.1|6978.7|6998.1|6974.7|0
1658096700000|2022-07-17 22:25:00|7001.1|6977.7|7000.1|6976.7|7001.2|6977.8|6999.6|6976.2|0
1658097000000|2022-07-17 22:30:00|6999.9|6976.5|7002.1|6978.7|7002.3|6978.9|6999.9|6976.5|0
1658097300000|2022-07-17 22:35:00|7002.4|6979|7003|6979.6|7003.9|6980.5|7001.7|6978.3|0
1658097600000|2022-07-17 22:40:00|7003.2|6979.8|7004.3|6980.9|7005.1|6981.7|7001.7|6978.3|0
1658097900000|2022-07-17 22:45:00|7004.6|6981.2|7001.7|6978.3|7004.7|6981.3|7001.4|6978|0
1658098200000|2022-07-17 22:50:00|7001.9|6978.5|7001.9|6978.5|7002.1|6978.7|6999.9|6976.5|0
1658098500000|2022-07-17 22:55:00|7001.8|6978.4|7000.9|6977.5|7002.8|6979.4|6999.9|6976.5|0
1658098800000|2022-07-17 23:00:00|7000.7|6977.3|7000|6976.6|7002|6978.6|7000|6976.6|0
1658099100000|2022-07-17 23:05:00|7000.2|6976.8|7000.5|6977.1|7001.3|6977.9|6999.6|6976.2|0
1658099400000|2022-07-17 23:10:00|7000.9|6977.5|7002.7|6979.3|7003.5|6980.1|7000.9|6977.5|0
1658099700000|2022-07-17 23:15:00|7003.1|6979.7|7007.9|6984.5|7007.9|6984.5|7002.7|6979.3|0
1658100000000|2022-07-17 23:20:00|7007.7|6984.3|7008.2|6984.8|7008.2|6984.8|7006|6982.6|0
1658100300000|2022-07-17 23:25:00|7008.1|6984.7|7006.8|6983.4|7008.6|6985.2|7005.7|6982.3|0
1658100600000|2022-07-17 23:30:00|7006.4|6983|7006.2|6982.8|7009.3|6985.9|7005.3|6981.9|0
1658100900000|2022-07-17 23:35:00|7006.4|6983|7009.1|6985.7|7009.3|6985.9|7005.7|6982.3|0
1658101200000|2022-07-17 23:40:00|7009|6985.6|7006.8|6983.4|7009.7|6986.3|7006|6982.6|0
1658101500000|2022-07-17 23:45:00|7007.1|6983.7|7008|6984.6|7008.6|6985.2|7007.1|6983.7|0
1658101800000|2022-07-17 23:50:00|7008.2|6984.8|7006.9|6983.5|7008.9|6985.5|7006.8|6983.4|0
1658102100000|2022-07-17 23:55:00|7006.6|6983.2|7008|6984.6|7008.1|6984.7|7006.6|6983.2|0
1658102400000|2022-07-18 00:00:00|7007.8|6984.4|7009.1|6985.7|7009.1|6985.7|7006.5|6983.1|0
1658102700000|2022-07-18 00:05:00|7009.2|6985.8|7008.5|6985.1|7010.7|6987.3|7008.3|6984.9|0
1658103000000|2022-07-18 00:10:00|7008.7|6985.3|7003.7|6980.3|7009.4|6986|7003.2|6979.8|0
1658103300000|2022-07-18 00:15:00|7003.6|6980.2|7003.2|6979.8|7003.6|6980.2|7001.4|6978|0
1658103600000|2022-07-18 00:20:00|7003.3|6979.9|7004|6980.6|7004.2|6980.8|7002.2|6978.8|0
1658103900000|2022-07-18 00:25:00|7003.8|6980.4|7004.8|6981.4|7005|6981.6|7003.2|6979.8|0
1658104200000|2022-07-18 00:30:00|7004.5|6981.1|7002.2|6978.8|7005.5|6982.1|7001.8|6978.4|0
1658104500000|2022-07-18 00:35:00|7001.8|6978.4|6997.3|6973.9|7003.8|6980.4|6997|6973.6|0
1658104800000|2022-07-18 00:40:00|6997.5|6974.1|6996.5|6973.1|6999|6975.6|6995.2|6971.8|0
1658105100000|2022-07-18 00:45:00|6996.4|6973|6996.4|6973|6998.4|6975|6996|6972.6|0
1658105400000|2022-07-18 00:50:00|6996|6972.6|6995.4|6972|6996.9|6973.5|6994.5|6971.1|0
1658105700000|2022-07-18 00:55:00|6995.5|6972.1|6996.9|6973.5|6998.4|6975|6995|6971.6|0
1658106000000|2022-07-18 01:00:00|6997.2|6973.8|6989.9|6966.5|6999|6975.6|6988.7|6965.3|0
1658106300000|2022-07-18 01:05:00|6989.5|6966.1|6989.9|6966.5|6990.2|6966.8|6987.5|6964.1|0
1658106600000|2022-07-18 01:10:00|6990.2|6966.8|6988.7|6965.3|6990.2|6966.8|6987.4|6964|0
1658106900000|2022-07-18 01:15:00|6990.2|6966.8|7021.5|7015.5|7027.5|7021.5|6963.5|6957.5|2545
1658107200000|2022-07-18 01:20:00|7020.5|7014.5|7014.5|7008.5|7023.5|7017.5|7006.5|7000.5|1610
1658107500000|2022-07-18 01:25:00|7015.5|7009.5|7016.5|7010.5|7030.5|7024.5|7015.5|7009.5|1140
1658107800000|2022-07-18 01:30:00|7015.5|7009.5|7005.5|6999.5|7026.5|7020.5|6985.5|6979.5|4345
1658108100000|2022-07-18 01:35:00|7004.5|6998.5|6960.5|6954.5|7010.5|7004.5|6954.5|6948.5|5981
1658108400000|2022-07-18 01:40:00|6959.5|6953.5|6981.5|6975.5|6992.5|6986.5|6953.5|6947.5|2558
1658108700000|2022-07-18 01:45:00|6982.5|6976.5|7016.5|7010.5|7018.5|7012.5|6976.5|6970.5|2691
1658109000000|2022-07-18 01:50:00|7017.5|7011.5|7025.5|7019.5|7026.5|7020.5|7013.5|7007.5|1939
1658109300000|2022-07-18 01:55:00|7023.5|7017.5|7016.5|7010.5|7027.5|7021.5|7010.5|7004.5|1883
1658109600000|2022-07-18 02:00:00|7017.5|7011.5|7016.5|7010.5|7026.5|7020.5|7013.5|7007.5|1404
1658109900000|2022-07-18 02:05:00|7015.5|7009.5|7012.5|7006.5|7015.5|7009.5|7000.5|6994.5|1540
1658110200000|2022-07-18 02:10:00|7011.5|7005.5|7011.5|7005.5|7027.5|7021.5|7004.5|6998.5|1184
1658110500000|2022-07-18 02:15:00|7010.5|7004.5|7020.5|7014.5|7022.5|7016.5|7007.5|7001.5|936
1658110800000|2022-07-18 02:20:00|7018.5|7012.5|7028.5|7022.5|7033.5|7027.5|7017.5|7011.5|1293
1658111100000|2022-07-18 02:25:00|7027.5|7021.5|7018.5|7012.5|7040.5|7034.5|7014.5|7008.5|1046
1658111400000|2022-07-18 02:30:00|7019.5|7013.5|7049.5|7043.5|7057.5|7051.5|7019.5|7013.5|1458
1658111700000|2022-07-18 02:35:00|7050.5|7044.5|7054.5|7048.5|7063.5|7057.5|7049.5|7043.5|1034
1658112000000|2022-07-18 02:40:00|7053.5|7047.5|7065.5|7059.5|7067.5|7061.5|7050.5|7044.5|1014
1658112300000|2022-07-18 02:45:00|7066.5|7060.5|7065.5|7059.5|7075.5|7069.5|7059.5|7053.5|1595
1658112600000|2022-07-18 02:50:00|7066.5|7060.5|7075.5|7069.5|7081.5|7075.5|7063.5|7057.5|1205
1658112900000|2022-07-18 02:55:00|7074.5|7068.5|7088.5|7082.5|7088.5|7082.5|7074.5|7068.5|997
1658113200000|2022-07-18 03:00:00|7087.5|7081.5|7108.4|7102.4|7112.4|7106.4|7087.5|7081.5|2140
1658113500000|2022-07-18 03:05:00|7109.4|7103.4|7128.4|7122.4|7134.4|7128.4|7108.4|7102.4|1663
1658113800000|2022-07-18 03:10:00|7129.4|7123.4|7130.4|7124.4|7141.4|7135.4|7124.4|7118.4|1310
1658114100000|2022-07-18 03:15:00|7131.4|7125.4|7151.4|7145.4|7154.4|7148.4|7128.4|7122.4|2023
1658114400000|2022-07-18 03:20:00|7152.4|7146.4|7177.4|7171.4|7178.4|7172.4|7144.4|7138.4|3550
1658114700000|2022-07-18 03:25:00|7178.4|7172.4|7166.4|7160.4|7191.4|7185.4|7165.4|7159.4|3737
1658115000000|2022-07-18 03:30:00|7164.4|7158.4|7157.4|7151.4|7169.4|7163.4|7153.4|7147.4|1952
1658115300000|2022-07-18 03:35:00|7158.4|7152.4|7167.4|7161.4|7167.4|7161.4|7155.4|7149.4|1581
1658115600000|2022-07-18 03:40:00|7168.4|7162.4|7159.4|7153.4|7176.4|7170.4|7154.4|7148.4|1279
1658115900000|2022-07-18 03:45:00|7160.4|7154.4|7157.4|7151.4|7163.4|7157.4|7155.4|7149.4|803
1658116200000|2022-07-18 03:50:00|7158.4|7152.4|7166.4|7160.4|7166.4|7160.4|7157.4|7151.4|676
1658116500000|2022-07-18 03:55:00|7167.4|7161.4|7170.4|7164.4|7175.4|7169.4|7160.4|7154.4|908
1658116800000|2022-07-18 04:00:00|7179.6|7156.2|7181.3|7157.9|7181.8|7158.4|7179.6|7156.2|0
1658117100000|2022-07-18 04:05:00|7181|7157.6|7181.1|7157.7|7181.5|7158.1|7180.1|7156.7|0
1658117400000|2022-07-18 04:10:00|7181.3|7157.9|7179.4|7156|7181.6|7158.2|7179.4|7156|0
1658117700000|2022-07-18 04:15:00|7179.1|7155.7|7176.4|7153|7179.6|7156.2|7176.1|7152.7|0
1658118000000|2022-07-18 04:20:00|7176.2|7152.8|7174.4|7151|7176.2|7152.8|7174.4|7151|0
1658118300000|2022-07-18 04:25:00|7174.2|7150.8|7175.4|7152|7175.4|7152|7172.9|7149.5|0
1658118600000|2022-07-18 04:30:00|7175.1|7151.7|7174.4|7151|7175.4|7152|7174.2|7150.8|0
1658118900000|2022-07-18 04:35:00|7174.6|7151.2|7177.1|7153.7|7177.1|7153.7|7174.6|7151.2|0
1658119200000|2022-07-18 04:40:00|7176.8|7153.4|7177.1|7153.7|7177.1|7153.7|7175.9|7152.5|0
1658119500000|2022-07-18 04:45:00|7177.5|7154.1|7176|7152.6|7177.8|7154.4|7175.9|7152.5|0
1658119800000|2022-07-18 04:50:00|7176.2|7152.8|7177.6|7154.2|7177.9|7154.5|7175.9|7152.5|0
1658120100000|2022-07-18 04:55:00|7177.3|7153.9|7179.8|7156.4|7179.8|7156.4|7176.9|7153.5|0
1658120400000|2022-07-18 05:00:00|7179.3|7155.9|7149.4|7143.4|7184.4|7178.4|7142.4|7136.4|1867
1658120700000|2022-07-18 05:05:00|7150.4|7144.4|7140.4|7134.4|7157.4|7151.4|7139.4|7133.4|1222
1658121000000|2022-07-18 05:10:00|7141.4|7135.4|7141.4|7135.4|7147.4|7141.4|7138.4|7132.4|1291
1658121300000|2022-07-18 05:15:00|7142.4|7136.4|7141.4|7135.4|7158.4|7152.4|7141.4|7135.4|869
1658121600000|2022-07-18 05:20:00|7142.4|7136.4|7140.4|7134.4|7145.4|7139.4|7137.4|7131.4|764
1658121900000|2022-07-18 05:25:00|7141.4|7135.4|7156.4|7150.4|7157.4|7151.4|7139.4|7133.4|890
1658122200000|2022-07-18 05:30:00|7157.4|7151.4|7143.4|7137.4|7159.4|7153.4|7143.4|7137.4|704
1658122500000|2022-07-18 05:35:00|7145.4|7139.4|7156.4|7150.4|7158.4|7152.4|7139.4|7133.4|758
1658122800000|2022-07-18 05:40:00|7157.4|7151.4|7157.4|7151.4|7162.4|7156.4|7150.4|7144.4|640
1658123100000|2022-07-18 05:45:00|7158.4|7152.4|7167.4|7161.4|7174.4|7168.4|7154.4|7148.4|933
1658123400000|2022-07-18 05:50:00|7166.4|7160.4|7169.4|7163.4|7175.4|7169.4|7164.4|7158.4|776
1658123700000|2022-07-18 05:55:00|7168.4|7162.4|7155.4|7149.4|7172.4|7166.4|7155.4|7149.4|973
1658124000000|2022-07-18 06:00:00|7156.4|7150.4|7153.4|7147.4|7165.4|7159.4|7151.4|7145.4|888
1658124300000|2022-07-18 06:05:00|7152.4|7146.4|7154.4|7148.4|7157.4|7151.4|7146.4|7140.4|646
1658124600000|2022-07-18 06:10:00|7153.4|7147.4|7148.4|7142.4|7155.4|7149.4|7146.4|7140.4|633
1658124900000|2022-07-18 06:15:00|7147.4|7141.4|7160.4|7154.4|7162.4|7156.4|7146.4|7140.4|1096
1658125200000|2022-07-18 06:20:00|7159.4|7153.4|7162.4|7156.4|7164.4|7158.4|7157.4|7151.4|1026
1658125500000|2022-07-18 06:25:00|7161.4|7155.4|7157.4|7151.4|7170.4|7164.4|7153.4|7147.4|611
1658125800000|2022-07-18 06:30:00|7156.4|7150.4|7155.4|7149.4|7157.4|7151.4|7150.4|7144.4|1031
1658126100000|2022-07-18 06:35:00|7154.4|7148.4|7148.4|7142.4|7162.4|7156.4|7147.4|7141.4|623
1658126400000|2022-07-18 06:40:00|7146.4|7140.4|7155.4|7149.4|7158.4|7152.4|7142.4|7136.4|825
1658126700000|2022-07-18 06:45:00|7156.4|7150.4|7150.4|7144.4|7157.4|7151.4|7150.4|7144.4|1472
1658127000000|2022-07-18 06:50:00|7149.4|7143.4|7155.4|7149.4|7160.4|7154.4|7149.4|7143.4|777
1658127300000|2022-07-18 06:55:00|7154.4|7148.4|7161.4|7155.4|7165.4|7159.4|7153.4|7147.4|982
1658127600000|2022-07-18 07:00:00|7160.4|7154.4|7151.4|7145.4|7160.4|7154.4|7148.4|7142.4|1651
1658127900000|2022-07-18 07:05:00|7150.4|7144.4|7152.4|7146.4|7163.4|7157.4|7147.4|7141.4|1176
1658128200000|2022-07-18 07:10:00|7153.4|7147.4|7152.4|7146.4|7159.4|7153.4|7148.4|7142.4|945
1658128500000|2022-07-18 07:15:00|7153.4|7147.4|7155.4|7149.4|7160.4|7154.4|7150.4|7144.4|1261
1658128800000|2022-07-18 07:20:00|7154.4|7148.4|7159.4|7153.4|7165.4|7159.4|7151.4|7145.4|1211
1658129100000|2022-07-18 07:25:00|7158.4|7152.4|7161.4|7155.4|7163.4|7157.4|7147.4|7141.4|1594
1658129400000|2022-07-18 07:30:00|7160.4|7154.4|7178.4|7172.4|7182.4|7176.4|7160.4|7154.4|1735
1658129700000|2022-07-18 07:35:00|7179.4|7173.4|7168.4|7162.4|7179.4|7173.4|7166.4|7160.4|882
1658130000000|2022-07-18 07:40:00|7167.4|7161.4|7168.4|7162.4|7173.4|7167.4|7166.4|7160.4|1114
1658130300000|2022-07-18 07:45:00|7167.4|7161.4|7167.4|7161.4|7172.4|7166.4|7165.4|7159.4|990
1658130600000|2022-07-18 07:50:00|7168.4|7162.4|7173.4|7167.4|7187.4|7181.4|7167.4|7161.4|2128
1658130900000|2022-07-18 07:55:00|7174.4|7168.4|7166.4|7160.4|7175.4|7169.4|7164.4|7158.4|2316
1658131200000|2022-07-18 08:00:00|7167.4|7161.4|7169.4|7163.4|7175.4|7169.4|7164.4|7158.4|1818
1658131500000|2022-07-18 08:05:00|7168.4|7162.4|7166.4|7160.4|7175.4|7169.4|7166.4|7160.4|2686
1658131800000|2022-07-18 08:10:00|7168.4|7162.4|7177.4|7171.4|7177.4|7171.4|7162.4|7156.4|2491
1658132100000|2022-07-18 08:15:00|7178.4|7172.4|7169.4|7163.4|7178.4|7172.4|7166.4|7160.4|1138
1658132400000|2022-07-18 08:20:00|7168.4|7162.4|7168.4|7162.4|7169.4|7163.4|7163.4|7157.4|567
1658132700000|2022-07-18 08:25:00|7169.4|7163.4|7174.4|7168.4|7176.4|7170.4|7167.4|7161.4|681
1658133000000|2022-07-18 08:30:00|7178.1|7154.7|7179.2|7155.8|7180.9|7157.5|7176.4|7153|0
1658133300000|2022-07-18 08:35:00|7179.4|7156|7177.2|7153.8|7179.6|7156.2|7174.8|7151.4|0
1658133600000|2022-07-18 08:40:00|7177.5|7154.1|7176.1|7152.7|7179.7|7156.3|7175.9|7152.5|0
1658133900000|2022-07-18 08:45:00|7176.5|7153.1|7177.2|7153.8|7177.6|7154.2|7174.4|7151|0
1658134200000|2022-07-18 08:50:00|7177|7153.6|7179|7155.6|7179.9|7156.5|7175.8|7152.4|0
1658134500000|2022-07-18 08:55:00|7179.2|7155.8|7180.9|7157.5|7182.4|7159|7179.2|7155.8|0
1658134800000|2022-07-18 09:00:00|7181|7157.6|7179|7155.6|7182.1|7158.7|7179|7155.6|0
1658135100000|2022-07-18 09:05:00|7179.2|7155.8|7174.6|7151.2|7179.7|7156.3|7173.4|7150|0
1658135400000|2022-07-18 09:10:00|7174.2|7150.8|7176.6|7153.2|7177.2|7153.8|7174.2|7150.8|0
1658135700000|2022-07-18 09:15:00|7176.8|7153.4|7163.4|7157.4|7177.2|7169.4|7161.4|7153.2|310
1658136000000|2022-07-18 09:20:00|7164.4|7158.4|7171.4|7165.4|7172.4|7166.4|7162.4|7156.4|202
1658136300000|2022-07-18 09:25:00|7170.4|7164.4|7164.4|7158.4|7170.4|7164.4|7164.4|7158.4|148
1658136600000|2022-07-18 09:30:00|7165.4|7159.4|7170.4|7164.4|7170.4|7164.4|7165.4|7159.4|112
1658136900000|2022-07-18 09:35:00|7169.4|7163.4|7169.4|7163.4|7172.4|7166.4|7168.4|7162.4|104
1658137200000|2022-07-18 09:40:00|7168.4|7162.4|7163.4|7157.4|7170.4|7164.4|7163.4|7157.4|132
1658137500000|2022-07-18 09:45:00|7164.4|7158.4|7163.4|7157.4|7166.4|7160.4|7162.4|7156.4|161
1658137800000|2022-07-18 09:50:00|7162.4|7156.4|7165.4|7159.4|7165.4|7159.4|7162.4|7156.4|78
1658138100000|2022-07-18 09:55:00|7164.4|7158.4|7166.4|7160.4|7168.4|7162.4|7164.4|7158.4|47
1658138400000|2022-07-18 10:00:00|7165.9|7159.9|7162.4|7156.4|7167.9|7161.9|7161.9|7155.9|74
1658138700000|2022-07-18 10:05:00|7161.9|7155.9|7165.9|7159.9|7167.9|7161.9|7161.9|7155.9|48
1658139000000|2022-07-18 10:10:00|7165.4|7159.4|7170.9|7164.9|7170.9|7164.9|7165.4|7159.4|65
1658139300000|2022-07-18 10:15:00|7171.4|7165.4|7168.9|7162.9|7171.9|7165.9|7166.9|7160.9|89
1658139600000|2022-07-18 10:20:00|7169.4|7163.4|7166.9|7160.9|7169.9|7163.9|7164.9|7158.9|80
1658139900000|2022-07-18 10:25:00|7165.9|7159.9|7167.9|7161.9|7168.9|7162.9|7164.9|7158.9|30
1658140200000|2022-07-18 10:30:00|7168.9|7162.9|7168.9|7162.9|7170.4|7164.4|7167.9|7161.9|22
1658140500000|2022-07-18 10:35:00|7168.4|7162.4|7163.9|7157.9|7168.9|7162.9|7162.9|7156.9|40
1658140800000|2022-07-18 10:40:00|7163.4|7157.4|7163.9|7157.9|7166.9|7160.9|7161.9|7155.9|29
1658141100000|2022-07-18 10:45:00|7163.4|7157.4|7165.4|7159.4|7165.9|7159.9|7162.9|7156.9|27
1658141400000|2022-07-18 10:50:00|7165.9|7159.9|7161.9|7155.9|7165.9|7159.9|7161.9|7155.9|28
1658141700000|2022-07-18 10:55:00|7162.4|7156.4|7162.9|7156.9|7165.4|7159.4|7162.4|7156.4|31
1658142000000|2022-07-18 11:00:00|7162.4|7156.4|7161.9|7155.9|7163.9|7157.9|7159.9|7153.9|80
1658142300000|2022-07-18 11:05:00|7161.4|7155.4|7168.4|7162.4|7168.9|7162.9|7161.4|7155.4|35
1658142600000|2022-07-18 11:10:00|7167.9|7161.9|7164.9|7158.9|7168.9|7162.9|7164.9|7158.9|21
1658142900000|2022-07-18 11:15:00|7165.4|7159.4|7166.4|7160.4|7167.4|7161.4|7162.9|7156.9|41
1658143200000|2022-07-18 11:20:00|7166.9|7160.9|7166.9|7160.9|7168.4|7162.4|7164.9|7158.9|28
1658143500000|2022-07-18 11:25:00|7166.4|7160.4|7165.9|7159.9|7166.9|7160.9|7163.9|7157.9|21
1658143800000|2022-07-18 11:30:00|7165.4|7159.4|7166.9|7160.9|7167.9|7161.9|7164.9|7158.9|11
1658144100000|2022-07-18 11:35:00|7166.4|7160.4|7164.9|7158.9|7166.9|7160.9|7163.9|7157.9|11
1658144400000|2022-07-18 11:40:00|7165.4|7159.4|7164.9|7158.9|7165.4|7159.4|7160.9|7154.9|21
1658144700000|2022-07-18 11:45:00|7164.4|7158.4|7166.9|7160.9|7166.9|7160.9|7163.9|7157.9|49
1658145000000|2022-07-18 11:50:00|7166.4|7160.4|7161.9|7155.9|7166.9|7160.9|7161.9|7155.9|15
1658145300000|2022-07-18 11:55:00|7162.9|7156.9|7162.4|7156.4|7162.9|7156.9|7159.9|7153.9|16
1658145600000|2022-07-18 12:00:00|7162.9|7156.9|7160.9|7154.9|7165.4|7159.4|7159.9|7153.9|40
1658145900000|2022-07-18 12:05:00|7161.9|7155.9|7157.4|7151.4|7162.9|7156.9|7154.9|7148.9|395
1658146200000|2022-07-18 12:10:00|7156.9|7150.9|7157.4|7151.4|7158.9|7152.9|7154.9|7148.9|188
1658146500000|2022-07-18 12:15:00|7157.9|7151.9|7152.9|7146.9|7158.4|7152.4|7151.9|7145.9|63
1658146800000|2022-07-18 12:20:00|7153.4|7147.4|7149.9|7143.9|7154.9|7148.9|7149.9|7143.9|56
1658147100000|2022-07-18 12:25:00|7150.9|7144.9|7145.4|7139.4|7151.4|7145.4|7144.9|7138.9|72
1658147400000|2022-07-18 12:30:00|7144.9|7138.9|7151.9|7145.9|7152.9|7146.9|7143.9|7137.9|68
1658147700000|2022-07-18 12:35:00|7151.4|7145.4|7150.4|7144.4|7153.9|7147.9|7150.4|7144.4|31
1658148000000|2022-07-18 12:40:00|7149.9|7143.9|7155.9|7149.9|7155.9|7149.9|7149.9|7143.9|814
1658148300000|2022-07-18 12:45:00|7155.4|7149.4|7155.4|7149.4|7156.9|7150.9|7150.9|7144.9|44
1658148600000|2022-07-18 12:50:00|7154.9|7148.9|7155.9|7149.9|7157.4|7151.4|7153.9|7147.9|23
1658148900000|2022-07-18 12:55:00|7155.4|7149.4|7160.4|7154.4|7160.9|7154.9|7153.9|7147.9|116
1658149200000|2022-07-18 13:00:00|7159.9|7153.9|7158.9|7152.9|7161.9|7155.9|7158.9|7152.9|45
1658149500000|2022-07-18 13:05:00|7159.9|7153.9|7159.4|7153.4|7159.9|7153.9|7154.9|7148.9|92
1658149800000|2022-07-18 13:10:00|7158.9|7152.9|7157.9|7151.9|7160.9|7154.9|7156.9|7150.9|48
1658150100000|2022-07-18 13:15:00|7158.4|7152.4|7158.9|7152.9|7160.9|7154.9|7157.9|7151.9|49
1658150400000|2022-07-18 13:20:00|7159.9|7153.9|7164.9|7158.9|7164.9|7158.9|7158.9|7152.9|132
1658150700000|2022-07-18 13:25:00|7165.4|7159.4|7172.9|7166.9|7172.9|7166.9|7164.9|7158.9|143
1658151000000|2022-07-18 13:30:00|7172.4|7166.4|7196.4|7190.4|7197.4|7191.4|7171.9|7165.9|1794
1658151300000|2022-07-18 13:35:00|7195.9|7189.9|7215.9|7209.9|7218.9|7212.9|7194.4|7188.4|1496
1658151600000|2022-07-18 13:40:00|7215.4|7209.4|7224.9|7218.9|7224.9|7218.9|7205.9|7199.9|930
1658151900000|2022-07-18 13:45:00|7225.4|7219.4|7218.4|7212.4|7228.9|7222.9|7210.4|7204.4|680
1658152200000|2022-07-18 13:50:00|7217.9|7211.9|7214.9|7208.9|7229.9|7223.9|7213.9|7207.9|823
1658152500000|2022-07-18 13:55:00|7214.4|7208.4|7211.9|7205.9|7219.9|7213.9|7207.9|7201.9|331
1658152800000|2022-07-18 14:00:00|7213.4|7207.4|7211.9|7205.9|7218.4|7212.4|7203.9|7197.9|642
1658153100000|2022-07-18 14:05:00|7212.4|7206.4|7207.9|7201.9|7212.9|7206.9|7201.9|7195.9|467
1658153400000|2022-07-18 14:10:00|7207.4|7201.4|7189.9|7183.9|7207.9|7201.9|7188.9|7182.9|551
1658153700000|2022-07-18 14:15:00|7189.4|7183.4|7190.9|7184.9|7195.4|7189.4|7186.9|7180.9|237
1658154000000|2022-07-18 14:20:00|7190.4|7184.4|7190.9|7184.9|7200.9|7194.9|7188.9|7182.9|248
1658154300000|2022-07-18 14:25:00|7191.4|7185.4|7196.4|7190.4|7201.9|7195.9|7186.9|7180.9|234
1658154600000|2022-07-18 14:30:00|7195.9|7189.9|7199.4|7193.4|7201.4|7195.4|7195.9|7189.9|105
1658154900000|2022-07-18 14:35:00|7199.9|7193.9|7197.9|7191.9|7201.4|7195.4|7193.4|7187.4|83
1658155200000|2022-07-18 14:40:00|7196.9|7190.9|7197.9|7191.9|7203.4|7197.4|7196.9|7190.9|260
1658155500000|2022-07-18 14:45:00|7198.4|7192.4|7185.9|7179.9|7198.9|7192.9|7184.9|7178.9|168
1658155800000|2022-07-18 14:50:00|7186.4|7180.4|7189.4|7183.4|7190.4|7184.4|7180.4|7174.4|318
1658156100000|2022-07-18 14:55:00|7189.9|7183.9|7186.4|7180.4|7193.9|7187.9|7185.9|7179.9|149
1658156400000|2022-07-18 15:00:00|7186.9|7180.9|7183.9|7177.9|7188.9|7182.9|7179.9|7173.9|160
1658156700000|2022-07-18 15:05:00|7184.4|7178.4|7177.9|7171.9|7184.4|7178.4|7177.9|7171.9|186
1658157000000|2022-07-18 15:10:00|7178.4|7172.4|7178.9|7172.9|7180.9|7174.9|7173.9|7167.9|197
1658157300000|2022-07-18 15:15:00|7178.4|7172.4|7180.4|7174.4|7180.9|7174.9|7173.9|7167.9|112
1658157600000|2022-07-18 15:20:00|7179.9|7173.9|7180.9|7174.9|7181.9|7175.9|7176.4|7170.4|112
1658157900000|2022-07-18 15:25:00|7181.4|7175.4|7179.9|7173.9|7183.9|7177.9|7176.9|7170.9|130
1658158200000|2022-07-18 15:30:00|7180.4|7174.4|7183.9|7177.9|7184.9|7178.9|7176.9|7170.9|152
1658158500000|2022-07-18 15:35:00|7183.4|7177.4|7185.9|7179.9|7185.9|7179.9|7181.9|7175.9|72
1658158800000|2022-07-18 15:40:00|7185.4|7179.4|7188.9|7182.9|7188.9|7182.9|7182.4|7176.4|144
1658159100000|2022-07-18 15:45:00|7189.9|7183.9|7188.4|7182.4|7189.9|7183.9|7184.9|7178.9|105
1658159400000|2022-07-18 15:50:00|7188.9|7182.9|7191.4|7185.4|7194.9|7188.9|7186.9|7180.9|227
1658159700000|2022-07-18 15:55:00|7190.9|7184.9|7198.4|7192.4|7198.9|7192.9|7189.9|7183.9|159
1658160000000|2022-07-18 16:00:00|7197.4|7191.4|7196.4|7190.4|7199.4|7193.4|7194.4|7188.4|127
1658160300000|2022-07-18 16:05:00|7195.4|7189.4|7193.4|7187.4|7197.4|7191.4|7192.4|7186.4|204
1658160600000|2022-07-18 16:10:00|7192.4|7186.4|7192.4|7186.4|7197.4|7191.4|7191.4|7185.4|188
1658160900000|2022-07-18 16:15:00|7191.4|7185.4|7193.4|7187.4|7194.4|7188.4|7191.4|7185.4|115
1658161200000|2022-07-18 16:20:00|7194.4|7188.4|7196.4|7190.4|7197.4|7191.4|7194.4|7188.4|162
1658161500000|2022-07-18 16:25:00|7195.4|7189.4|7196.4|7190.4|7197.4|7191.4|7193.4|7187.4|147
1658161800000|2022-07-18 16:30:00|7197.4|7191.4|7194.4|7188.4|7198.4|7192.4|7193.4|7187.4|141
1658162100000|2022-07-18 16:35:00|7195.4|7189.4|7198.4|7192.4|7199.4|7193.4|7195.4|7189.4|169
1658162400000|2022-07-18 16:40:00|7199.4|7193.4|7199.4|7193.4|7200.4|7194.4|7198.4|7192.4|113
1658162700000|2022-07-18 16:45:00|7198.4|7192.4|7196.4|7190.4|7198.4|7192.4|7192.4|7186.4|193
1658163000000|2022-07-18 16:50:00|7195.4|7189.4|7188.4|7182.4|7195.4|7189.4|7188.4|7182.4|91
1658163300000|2022-07-18 16:55:00|7187.4|7181.4|7184.4|7178.4|7188.4|7182.4|7183.4|7177.4|93
1658163600000|2022-07-18 17:00:00|7185.4|7179.4|7189.4|7183.4|7190.4|7184.4|7184.4|7178.4|87
1658163900000|2022-07-18 17:05:00|7190.4|7184.4|7189.4|7183.4|7190.4|7184.4|7189.4|7183.4|54
1658164200000|2022-07-18 17:10:00|7188.4|7182.4|7192.4|7186.4|7194.4|7188.4|7186.4|7180.4|126
1658164500000|2022-07-18 17:15:00|7191.4|7185.4|7183.4|7177.4|7191.4|7185.4|7183.4|7177.4|123
1658164800000|2022-07-18 17:20:00|7184.4|7178.4|7182.4|7176.4|7186.4|7180.4|7182.4|7176.4|115
1658165100000|2022-07-18 17:25:00|7183.4|7177.4|7187.4|7181.4|7188.4|7182.4|7183.4|7177.4|87
1658165400000|2022-07-18 17:30:00|7186.4|7180.4|7179.4|7173.4|7186.4|7180.4|7177.4|7171.4|182
1658165700000|2022-07-18 17:35:00|7178.4|7172.4|7172.4|7166.4|7179.4|7173.4|7169.4|7163.4|236
1658166000000|2022-07-18 17:40:00|7171.4|7165.4|7170.4|7164.4|7174.4|7168.4|7169.4|7163.4|96
1658166300000|2022-07-18 17:45:00|7169.4|7163.4|7164.4|7158.4|7173.4|7167.4|7164.4|7158.4|165
1658166600000|2022-07-18 17:50:00|7165.4|7159.4|7165.4|7159.4|7166.4|7160.4|7163.4|7157.4|117
1658166900000|2022-07-18 17:55:00|7164.4|7158.4|7157.4|7151.4|7164.4|7158.4|7154.4|7148.4|183
1658167200000|2022-07-18 18:00:00|7156.4|7150.4|7154.4|7148.4|7159.4|7153.4|7152.4|7146.4|117
1658167500000|2022-07-18 18:05:00|7155.4|7149.4|7154.4|7148.4|7156.4|7150.4|7151.4|7145.4|99
1658167800000|2022-07-18 18:10:00|7153.4|7147.4|7156.4|7150.4|7159.4|7153.4|7153.4|7147.4|73
1658168100000|2022-07-18 18:15:00|7155.4|7149.4|7161.4|7155.4|7164.4|7158.4|7155.4|7149.4|82
1658168400000|2022-07-18 18:20:00|7159.4|7153.4|7156.4|7150.4|7159.4|7153.4|7154.4|7148.4|121
1658168700000|2022-07-18 18:25:00|7155.4|7149.4|7151.4|7145.4|7155.4|7149.4|7149.4|7143.4|230
1658169000000|2022-07-18 18:30:00|7152.4|7146.4|7157.4|7151.4|7158.4|7152.4|7150.4|7144.4|104
1658169300000|2022-07-18 18:35:00|7156.4|7150.4|7157.4|7151.4|7160.4|7154.4|7154.4|7148.4|138
1658169600000|2022-07-18 18:40:00|7158.4|7152.4|7151.4|7145.4|7158.4|7152.4|7149.4|7143.4|89
1658169900000|2022-07-18 18:45:00|7150.4|7144.4|7148.4|7142.4|7150.4|7144.4|7144.4|7138.4|207
1658170200000|2022-07-18 18:50:00|7147.4|7141.4|7141.4|7135.4|7147.4|7141.4|7139.4|7133.4|124
1658170500000|2022-07-18 18:55:00|7140.4|7134.4|7150.1|7126.7|7150.1|7136.4|7138.4|7126.7|94
1658170800000|2022-07-18 19:00:00|7150|7126.6|7148.8|7125.4|7152.1|7128.7|7145.4|7122|0
1658171100000|2022-07-18 19:05:00|7148.9|7125.5|7156.6|7133.2|7157.2|7133.8|7148.9|7125.5|0
1658171400000|2022-07-18 19:10:00|7156.8|7133.4|7153.5|7130.1|7157|7133.6|7149.4|7126|0
1658171700000|2022-07-18 19:15:00|7153.4|7130|7159.8|7136.4|7159.8|7136.4|7153.4|7130|0
1658172000000|2022-07-18 19:20:00|7159.7|7136.3|7156.8|7133.4|7162.7|7139.3|7156.4|7133|0
1658172300000|2022-07-18 19:25:00|7156.7|7133.3|7146.2|7122.8|7158|7134.6|7146.2|7122.8|0
1658172600000|2022-07-18 19:30:00|7145.3|7121.9|7134.9|7111.5|7145.6|7122.2|7134|7110.6|0
1658172900000|2022-07-18 19:35:00|7135|7111.6|7132.1|7108.7|7137.4|7114|7131.2|7107.8|0
1658173200000|2022-07-18 19:40:00|7132|7108.6|7129.3|7105.9|7134.7|7111.3|7128.7|7105.3|0
1658173500000|2022-07-18 19:45:00|7128.5|7105.1|7121.3|7097.9|7128.5|7105.1|7121.1|7097.7|0
1658173800000|2022-07-18 19:50:00|7120.9|7097.5|7139.7|7116.3|7140.6|7117.2|7120.9|7097.5|0
1658174100000|2022-07-18 19:55:00|7139.5|7116.1|7137.6|7114.2|7142.6|7119.2|7134|7110.6|0
1658174400000|2022-07-18 20:00:00|7137.9|7114.5|7136.9|7113.5|7144.9|7121.5|7135.1|7111.7|0
1658174700000|2022-07-18 20:05:00|7137.3|7113.9|7142.4|7119|7143.7|7120.3|7136.9|7113.5|0
1658175000000|2022-07-18 20:10:00|7142.6|7119.2|7143|7119.6|7145.2|7121.8|7141.5|7118.1|0
1658175300000|2022-07-18 20:15:00|7142.6|7119.2|7144.3|7120.9|7144.7|7121.3|7142|7118.6|0
1658175600000|2022-07-18 20:20:00|7144.1|7120.7|7144.3|7120.9|7145.8|7122.4|7143.5|7120.1|0
1658175900000|2022-07-18 20:25:00|7144.6|7121.2|7143.9|7120.5|7145|7121.6|7143.5|7120.1|0
1658176200000|2022-07-18 20:30:00|7143.6|7120.2|7143.7|7120.3|7144.3|7120.9|7143.2|7119.8|0
1658176500000|2022-07-18 20:35:00|7144.1|7120.7|7143.9|7120.5|7145|7121.6|7143.5|7120.1|0
1658176800000|2022-07-18 20:40:00|7144.3|7120.9|7143.5|7120.1|7144.7|7121.3|7143.2|7119.8|0
1658177100000|2022-07-18 20:45:00|7143.9|7120.5|7142.8|7119.4|7143.9|7120.5|7142.4|7119|0
1658177400000|2022-07-18 20:50:00|7143.1|7119.7|7145|7121.6|7145|7121.6|7142.8|7119.4|0
1658177700000|2022-07-18 20:55:00|7145.4|7122|7144.3|7120.9|7145.4|7122|7143.2|7119.8|0
1658178000000|2022-07-18 21:00:00|7143.6|7120.2|7143.8|7120.4|7143.9|7120.5|7142.3|7118.9|0
1658178300000|2022-07-18 21:05:00|7143.9|7120.5|7144|7120.6|7144.3|7120.9|7143.9|7120.5|0
1658178600000|2022-07-18 21:10:00|7144.1|7120.7|7143.2|7119.8|7144.1|7120.7|7143.2|7119.8|0
1658178900000|2022-07-18 21:15:00|7143|7119.6|7141.6|7118.2|7143|7119.6|7141.6|7118.2|0
1658179200000|2022-07-18 21:20:00|7141.8|7118.4|7144.5|7121.1|7144.6|7121.2|7141.8|7118.4|0
1658179500000|2022-07-18 21:25:00|7144.6|7121.2|7144|7120.6|7144.6|7121.2|7143.7|7120.3|0
1658179800000|2022-07-18 21:30:00|7144.1|7120.7|7144.3|7120.9|7144.3|7120.9|7144|7120.6|0
1658180100000|2022-07-18 21:35:00|7144|7120.6|7143.9|7120.5|7144|7120.6|7143.6|7120.2|0
1658180400000|2022-07-18 21:40:00|7143.7|7120.3|7143.9|7120.5|7143.9|7120.5|7143.6|7120.2|0
1658180700000|2022-07-18 21:45:00|7144|7120.6|7144.3|7120.9|7144.3|7120.9|7143.8|7120.4|0
1658181000000|2022-07-18 21:50:00|7144.4|7121|7144.3|7120.9|7144.5|7121.1|7144.2|7120.8|0
1658181300000|2022-07-18 21:55:00|7144.6|7121.2|7144.3|7120.9|7144.9|7121.5|7143.8|7120.4|0
1658181600000|2022-07-18 22:00:00|7142.8|7119.4|7141.4|7118|7144.1|7120.7|7140.9|7117.5|0
1658181900000|2022-07-18 22:05:00|7141.6|7118.2|7141.7|7118.3|7141.7|7118.3|7140.5|7117.1|0
1658182200000|2022-07-18 22:10:00|7142|7118.6|7141.3|7117.9|7143.9|7120.5|7140.9|7117.5|0
1658182500000|2022-07-18 22:15:00|7141.6|7118.2|7142.4|7119|7142.4|7119|7139|7115.6|0
1658182800000|2022-07-18 22:20:00|7143.1|7119.7|7144.7|7121.3|7145.8|7122.4|7142.4|7119|0
1658183100000|2022-07-18 22:25:00|7144.8|7121.4|7143.5|7120.1|7145|7121.6|7143.2|7119.8|0
1658183400000|2022-07-18 22:30:00|7143.9|7120.5|7143.5|7120.1|7143.9|7120.5|7142.8|7119.4|0
1658183700000|2022-07-18 22:35:00|7143.9|7120.5|7148.4|7125|7149.2|7125.8|7143.9|7120.5|0
1658184000000|2022-07-18 22:40:00|7148.6|7125.2|7148.8|7125.4|7148.8|7125.4|7147.7|7124.3|0
1658184300000|2022-07-18 22:45:00|7148.6|7125.2|7147.7|7124.3|7148.8|7125.4|7146.5|7123.1|0
1658184600000|2022-07-18 22:50:00|7147.8|7124.4|7147.5|7124.1|7148.4|7125|7147.3|7123.9|0
1658184900000|2022-07-18 22:55:00|7147.7|7124.3|7146.2|7122.8|7147.9|7124.5|7145.8|7122.4|0
1658185200000|2022-07-18 23:00:00|7145.8|7122.4|7143.5|7120.1|7147.3|7123.9|7143.5|7120.1|0
1658185500000|2022-07-18 23:05:00|7143.2|7119.8|7143.5|7120.1|7143.5|7120.1|7141.3|7117.9|0
1658185800000|2022-07-18 23:10:00|7143.9|7120.5|7144.1|7120.7|7144.9|7121.5|7142.4|7119|0
1658186100000|2022-07-18 23:15:00|7144.5|7121.1|7145.6|7122.2|7146.6|7123.2|7144.3|7120.9|0
1658186400000|2022-07-18 23:20:00|7145.8|7122.4|7146.4|7123|7146.4|7123|7145.1|7121.7|0
1658186700000|2022-07-18 23:25:00|7146|7122.6|7146.8|7123.4|7148.3|7124.9|7146|7122.6|0
1658187000000|2022-07-18 23:30:00|7147.1|7123.7|7149.7|7126.3|7150.1|7126.7|7146.9|7123.5|0
1658187300000|2022-07-18 23:35:00|7149.4|7126|7153.1|7129.7|7153.9|7130.5|7149.1|7125.7|0
1658187600000|2022-07-18 23:40:00|7152.8|7129.4|7154|7130.6|7154.2|7130.8|7150.5|7127.1|0
1658187900000|2022-07-18 23:45:00|7153.7|7130.3|7149.7|7126.3|7153.9|7130.5|7149.3|7125.9|0
1658188200000|2022-07-18 23:50:00|7149.4|7126|7154.2|7130.8|7154.2|7130.8|7149|7125.6|0
1658188500000|2022-07-18 23:55:00|7154.1|7130.7|7155.4|7132|7156.3|7132.9|7153.9|7130.5|0
1658188800000|2022-07-19 00:00:00|7155.7|7132.3|7150.8|7127.4|7157.2|7133.8|7150.1|7126.7|0
1658189100000|2022-07-19 00:05:00|7150.5|7127.1|7148.6|7125.2|7150.5|7127.1|7146|7122.6|0
1658189400000|2022-07-19 00:10:00|7148.8|7125.4|7148.1|7124.7|7150.5|7127.1|7148|7124.6|0
1658189700000|2022-07-19 00:15:00|7147.9|7124.5|7146.4|7123|7150.5|7127.1|7145.2|7121.8|0
1658190000000|2022-07-19 00:20:00|7146.6|7123.2|7147.4|7124|7147.9|7124.5|7145.4|7122|0
1658190300000|2022-07-19 00:25:00|7147.3|7123.9|7148.5|7125.1|7148.8|7125.4|7146.4|7123|0
1658190600000|2022-07-19 00:30:00|7148.6|7125.2|7143|7119.6|7148.6|7125.2|7141.8|7118.4|0
1658190900000|2022-07-19 00:35:00|7143.2|7119.8|7140.7|7117.3|7143.5|7120.1|7139.4|7116|0
1658191200000|2022-07-19 00:40:00|7140.6|7117.2|7142.3|7118.9|7142.8|7119.4|7139.5|7116.1|0
1658191500000|2022-07-19 00:45:00|7141.9|7118.5|7141|7117.6|7142.8|7119.4|7140.8|7117.4|0
1658191800000|2022-07-19 00:50:00|7141.4|7118|7143.9|7120.5|7144.6|7121.2|7141|7117.6|0
1658192100000|2022-07-19 00:55:00|7143.8|7120.4|7143.5|7120.1|7143.9|7120.5|7142.6|7119.2|0
1658192400000|2022-07-19 01:00:00|7143.1|7119.7|7146.2|7122.8|7146.5|7123.1|7141.4|7118|0
1658192700000|2022-07-19 01:05:00|7146.5|7123.1|7145.7|7122.3|7147.7|7124.3|7144.3|7120.9|0
1658193000000|2022-07-19 01:10:00|7145.5|7122.1|7161|7137.6|7162.9|7139.5|7145.5|7122.1|0
1658193300000|2022-07-19 01:15:00|7160.9|7137.5|7123.4|7117.4|7161|7141.4|7122.4|7116.4|1541
1658193600000|2022-07-19 01:20:00|7124.4|7118.4|7124.4|7118.4|7132.4|7126.4|7114.4|7108.4|1111
1658193900000|2022-07-19 01:25:00|7125.4|7119.4|7121.4|7115.4|7126.4|7120.4|7111.4|7105.4|835
1658194200000|2022-07-19 01:30:00|7120.4|7114.4|7126.4|7120.4|7142.4|7136.4|7107.4|7101.4|2600
1658194500000|2022-07-19 01:35:00|7127.4|7121.4|7117.4|7111.4|7130.4|7124.4|7103.4|7097.4|1826
1658194800000|2022-07-19 01:40:00|7116.4|7110.4|7122.4|7116.4|7129.4|7123.4|7112.4|7106.4|1982
1658195100000|2022-07-19 01:45:00|7123.4|7117.4|7139.4|7133.4|7139.4|7133.4|7107.4|7101.4|1823
1658195400000|2022-07-19 01:50:00|7138.4|7132.4|7119.4|7113.4|7140.4|7134.4|7118.4|7112.4|1268
1658195700000|2022-07-19 01:55:00|7118.4|7112.4|7097.4|7091.4|7120.4|7114.4|7096.4|7090.4|1490
1658196000000|2022-07-19 02:00:00|7099.4|7093.4|7085.4|7079.4|7102.4|7096.4|7082.4|7076.4|1336
1658196300000|2022-07-19 02:05:00|7084.4|7078.4|7105.4|7099.4|7105.4|7099.4|7083.4|7077.4|1426
1658196600000|2022-07-19 02:10:00|7103.4|7097.4|7114.4|7108.4|7116.4|7110.4|7099.4|7093.4|790
1658196900000|2022-07-19 02:15:00|7113.4|7107.4|7110.4|7104.4|7122.4|7116.4|7110.4|7104.4|743
1658197200000|2022-07-19 02:20:00|7109.4|7103.4|7094.4|7088.4|7112.4|7106.4|7094.4|7088.4|605
1658197500000|2022-07-19 02:25:00|7093.4|7087.4|7101.4|7095.4|7101.4|7095.4|7083.4|7077.4|704
1658197800000|2022-07-19 02:30:00|7100.4|7094.4|7097.4|7091.4|7101.4|7095.4|7083.4|7077.4|718
1658198100000|2022-07-19 02:35:00|7096.4|7090.4|7107.4|7101.4|7107.4|7101.4|7087.4|7081.4|553
1658198400000|2022-07-19 02:40:00|7106.4|7100.4|7088.4|7082.4|7106.4|7100.4|7087.4|7081.4|674
1658198700000|2022-07-19 02:45:00|7087.4|7081.4|7087.6|7081.6|7089.4|7083.4|7080.4|7074.4|762
1658199000000|2022-07-19 02:50:00|7088.6|7082.6|7071.6|7065.6|7091.6|7085.6|7070.6|7064.6|1238
1658199300000|2022-07-19 02:55:00|7070.6|7064.6|7081.6|7075.6|7087.6|7081.6|7066.6|7060.6|1178
1658199600000|2022-07-19 03:00:00|7080.6|7074.6|7087.6|7081.6|7088.6|7082.6|7072.6|7066.6|814
1658199900000|2022-07-19 03:05:00|7088.6|7082.6|7098.6|7092.6|7104.6|7098.6|7088.6|7082.6|1410
1658200200000|2022-07-19 03:10:00|7099.6|7093.6|7096.6|7090.6|7101.6|7095.6|7090.6|7084.6|604
1658200500000|2022-07-19 03:15:00|7097.6|7091.6|7098.6|7092.6|7101.6|7095.6|7091.6|7085.6|578
1658200800000|2022-07-19 03:20:00|7099.6|7093.6|7084.6|7078.6|7100.6|7094.6|7079.6|7073.6|531
1658201100000|2022-07-19 03:25:00|7085.6|7079.6|7084.6|7078.6|7090.6|7084.6|7082.6|7076.6|782
1658201400000|2022-07-19 03:30:00|7083.6|7077.6|7081.6|7075.6|7084.6|7078.6|7074.6|7068.6|369
1658201700000|2022-07-19 03:35:00|7080.6|7074.6|7075.6|7069.6|7083.6|7077.6|7075.6|7069.6|398
1658202000000|2022-07-19 03:40:00|7074.6|7068.6|7077.6|7071.6|7077.6|7071.6|7071.6|7065.6|207
1658202300000|2022-07-19 03:45:00|7078.6|7072.6|7076.6|7070.6|7082.6|7076.6|7074.6|7068.6|237
1658202600000|2022-07-19 03:50:00|7077.6|7071.6|7081.6|7075.6|7081.6|7075.6|7075.6|7069.6|200
1658202900000|2022-07-19 03:55:00|7080.6|7074.6|7083.6|7077.6|7085.6|7079.6|7078.6|7072.6|278
1658203200000|2022-07-19 04:00:00|7091.5|7068.1|7090.6|7067.2|7091.6|7068.2|7090.3|7066.9|0
1658203500000|2022-07-19 04:05:00|7091|7067.6|7090.6|7067.2|7091.6|7068.2|7090.3|7066.9|0
1658203800000|2022-07-19 04:10:00|7091|7067.6|7091.3|7067.9|7091.5|7068.1|7090.6|7067.2|0
1658204100000|2022-07-19 04:15:00|7091.6|7068.2|7091.4|7068|7093.4|7070|7091.2|7067.8|0
1658204400000|2022-07-19 04:20:00|7091.8|7068.4|7087.9|7064.5|7091.8|7068.4|7087.9|7064.5|0
1658204700000|2022-07-19 04:25:00|7088|7064.6|7090.1|7066.7|7090.1|7066.7|7087.4|7064|0
1658205000000|2022-07-19 04:30:00|7089.7|7066.3|7089.7|7066.3|7090.3|7066.9|7087.7|7064.3|0
1658205300000|2022-07-19 04:35:00|7089.5|7066.1|7092.8|7069.4|7092.8|7069.4|7089.4|7066|0
1658205600000|2022-07-19 04:40:00|7092.9|7069.5|7091.6|7068.2|7093.1|7069.7|7091.6|7068.2|0
1658205900000|2022-07-19 04:45:00|7091.4|7068|7092.8|7069.4|7094.1|7070.7|7091.2|7067.8|0
1658206200000|2022-07-19 04:50:00|7092.6|7069.2|7090.1|7066.7|7093.1|7069.7|7090.1|7066.7|0
1658206500000|2022-07-19 04:55:00|7090.4|7067|7086.7|7063.3|7090.6|7067.2|7086.7|7063.3|0
1658206800000|2022-07-19 05:00:00|7087.9|7064.5|7066.6|7060.6|7087.9|7077.6|7060.6|7054.6|1443
1658207100000|2022-07-19 05:05:00|7067.6|7061.6|7062.6|7056.6|7075.6|7069.6|7058.6|7052.6|1071
1658207400000|2022-07-19 05:10:00|7063.6|7057.6|7087.6|7081.6|7088.6|7082.6|7063.6|7057.6|749
1658207700000|2022-07-19 05:15:00|7088.6|7082.6|7080.6|7074.6|7088.6|7082.6|7077.6|7071.6|507
1658208000000|2022-07-19 05:20:00|7079.6|7073.6|7076.6|7070.6|7085.6|7079.6|7076.6|7070.6|1208
1658208300000|2022-07-19 05:25:00|7077.6|7071.6|7083.6|7077.6|7092.6|7086.6|7077.6|7071.6|474
1658208600000|2022-07-19 05:30:00|7082.6|7076.6|7102.6|7096.6|7104.6|7098.6|7082.6|7076.6|715
1658208900000|2022-07-19 05:35:00|7103.6|7097.6|7101.6|7095.6|7111.6|7105.6|7100.6|7094.6|523
1658209200000|2022-07-19 05:40:00|7102.6|7096.6|7102.6|7096.6|7107.6|7101.6|7096.6|7090.6|465
1658209500000|2022-07-19 05:45:00|7103.6|7097.6|7098.6|7092.6|7106.6|7100.6|7094.6|7088.6|340
1658209800000|2022-07-19 05:50:00|7099.6|7093.6|7110.6|7104.6|7116.6|7110.6|7099.6|7093.6|576
1658210100000|2022-07-19 05:55:00|7111.6|7105.6|7104.6|7098.6|7112.6|7106.6|7103.6|7097.6|797
1658210400000|2022-07-19 06:00:00|7103.6|7097.6|7098.6|7092.6|7105.6|7099.6|7096.6|7090.6|569
1658210700000|2022-07-19 06:05:00|7097.6|7091.6|7109.6|7103.6|7110.6|7104.6|7096.6|7090.6|497
1658211000000|2022-07-19 06:10:00|7110.6|7104.6|7113.6|7107.6|7118.6|7112.6|7109.6|7103.6|786
1658211300000|2022-07-19 06:15:00|7114.6|7108.6|7116.6|7110.6|7124.6|7118.6|7114.6|7108.6|681
1658211600000|2022-07-19 06:20:00|7117.6|7111.6|7112.6|7106.6|7120.6|7114.6|7112.6|7106.6|281
1658211900000|2022-07-19 06:25:00|7113.6|7107.6|7124.6|7118.6|7127.6|7121.6|7110.6|7104.6|476
1658212200000|2022-07-19 06:30:00|7125.6|7119.6|7120.6|7114.6|7131.6|7125.6|7119.6|7113.6|452
1658212500000|2022-07-19 06:35:00|7121.6|7115.6|7119.6|7113.6|7121.6|7115.6|7115.6|7109.6|624
1658212800000|2022-07-19 06:40:00|7118.6|7112.6|7125.6|7119.6|7128.6|7122.6|7116.6|7110.6|479
1658213100000|2022-07-19 06:45:00|7127.6|7121.6|7126.6|7120.6|7128.6|7122.6|7123.6|7117.6|540
1658213400000|2022-07-19 06:50:00|7125.6|7119.6|7114.6|7108.6|7125.6|7119.6|7112.6|7106.6|664
1658213700000|2022-07-19 06:55:00|7113.6|7107.6|7115.6|7109.6|7116.6|7110.6|7108.6|7102.6|678
1658214000000|2022-07-19 07:00:00|7116.6|7110.6|7131.6|7125.6|7137.6|7131.6|7113.6|7107.6|1661
1658214300000|2022-07-19 07:05:00|7132.6|7126.6|7133.6|7127.6|7144.6|7138.6|7128.6|7122.6|1086
1658214600000|2022-07-19 07:10:00|7134.6|7128.6|7130.6|7124.6|7139.6|7133.6|7126.6|7120.6|783
1658214900000|2022-07-19 07:15:00|7129.6|7123.6|7127.6|7121.6|7131.6|7125.6|7123.6|7117.6|676
1658215200000|2022-07-19 07:20:00|7128.6|7122.6|7115.6|7109.6|7130.6|7124.6|7114.6|7108.6|443
1658215500000|2022-07-19 07:25:00|7114.6|7108.6|7116.6|7110.6|7118.6|7112.6|7112.6|7106.6|589
1658215800000|2022-07-19 07:30:00|7115.6|7109.6|7112.6|7106.6|7116.6|7110.6|7105.6|7099.6|1149
1658216100000|2022-07-19 07:35:00|7111.6|7105.6|7112.6|7106.6|7115.6|7109.6|7108.6|7102.6|441
1658216400000|2022-07-19 07:40:00|7113.6|7107.6|7091.6|7085.6|7114.6|7108.6|7090.6|7084.6|882
1658216700000|2022-07-19 07:45:00|7092.6|7086.6|7102.6|7096.6|7105.6|7099.6|7092.6|7086.6|472
1658217000000|2022-07-19 07:50:00|7103.6|7097.6|7098.6|7092.6|7104.6|7098.6|7096.6|7090.6|505
1658217300000|2022-07-19 07:55:00|7097.6|7091.6|7098.6|7092.6|7099.6|7093.6|7091.6|7085.6|937
1658217600000|2022-07-19 08:00:00|7099.6|7093.6|7099.6|7093.6|7107.6|7101.6|7097.6|7091.6|1106
1658217900000|2022-07-19 08:05:00|7100.6|7094.6|7101.6|7095.6|7106.6|7100.6|7095.6|7089.6|2598
1658218200000|2022-07-19 08:10:00|7102.6|7096.6|7095.6|7089.6|7103.6|7097.6|7091.6|7085.6|1473
1658218500000|2022-07-19 08:15:00|7096.6|7090.6|7092.6|7086.6|7096.6|7090.6|7088.6|7082.6|681
1658218800000|2022-07-19 08:20:00|7093.6|7087.6|7096.6|7090.6|7096.6|7090.6|7090.6|7084.6|333
1658219100000|2022-07-19 08:25:00|7095.6|7089.6|7095.6|7089.6|7100.6|7094.6|7093.6|7087.6|891
1658219400000|2022-07-19 08:30:00|7105.8|7082.4|7112.6|7089.2|7112.8|7089.4|7104.8|7081.4|0
1658219700000|2022-07-19 08:35:00|7112.5|7089.1|7114.1|7090.7|7118.1|7094.7|7112|7088.6|0
1658220000000|2022-07-19 08:40:00|7114.4|7091|7116.3|7092.9|7117.6|7094.2|7114.4|7091|0
1658220300000|2022-07-19 08:45:00|7116.4|7093|7114.4|7091|7117.4|7094|7113.7|7090.3|0
1658220600000|2022-07-19 08:50:00|7114.6|7091.2|7114.5|7091.1|7115.7|7092.3|7111.5|7088.1|0
1658220900000|2022-07-19 08:55:00|7114.9|7091.5|7120.2|7096.8|7121.6|7098.2|7114.9|7091.5|0
1658221200000|2022-07-19 09:00:00|7120|7096.6|7121.2|7097.8|7124.1|7100.7|7119.1|7095.7|0
1658221500000|2022-07-19 09:05:00|7121.4|7098|7121.6|7098.2|7123.9|7100.5|7120.2|7096.8|0
1658221800000|2022-07-19 09:10:00|7121.9|7098.5|7125.7|7102.3|7127.2|7103.8|7120.5|7097.1|0
1658222100000|2022-07-19 09:15:00|7104.6|7098.6|7105.6|7099.6|7125.6|7119.6|7103.6|7097.6|195
1658222400000|2022-07-19 09:20:00|7104.6|7098.6|7110.6|7104.6|7111.6|7105.6|7104.6|7098.6|172
1658222700000|2022-07-19 09:25:00|7108.6|7102.6|7108.6|7102.6|7109.6|7103.6|7107.6|7101.6|20
1658223000000|2022-07-19 09:30:00|7110.6|7104.6|7111.6|7105.6|7111.6|7105.6|7109.6|7103.6|110
1658223300000|2022-07-19 09:35:00|7112.6|7106.6|7113.6|7107.6|7114.6|7108.6|7111.6|7105.6|181
1658223600000|2022-07-19 09:40:00|7114.6|7108.6|7113.6|7107.6|7114.6|7108.6|7113.6|7107.6|155
1658223900000|2022-07-19 09:45:00|7114.6|7108.6|7113.6|7107.6|7114.6|7108.6|7112.6|7106.6|114
1658224200000|2022-07-19 09:50:00|7114.6|7108.6|7111.6|7105.6|7114.6|7108.6|7107.6|7101.6|563
1658224500000|2022-07-19 09:55:00|7110.6|7104.6|7104.6|7098.6|7112.6|7106.6|7104.6|7098.6|264
1658224800000|2022-07-19 10:00:00|7104.1|7098.1|7107.1|7101.1|7108.1|7102.1|7102.1|7096.1|76
1658225100000|2022-07-19 10:05:00|7106.6|7100.6|7111.6|7105.6|7111.6|7105.6|7106.6|7100.6|83
1658225400000|2022-07-19 10:10:00|7112.1|7106.1|7113.1|7107.1|7114.1|7108.1|7109.1|7103.1|129
1658225700000|2022-07-19 10:15:00|7112.6|7106.6|7113.1|7107.1|7114.1|7108.1|7111.6|7105.6|71
1658226000000|2022-07-19 10:20:00|7113.6|7107.6|7113.1|7107.1|7114.1|7108.1|7113.1|7107.1|87
1658226300000|2022-07-19 10:25:00|7113.6|7107.6|7113.1|7107.1|7114.1|7108.1|7110.6|7104.6|84
1658226600000|2022-07-19 10:30:00|7112.6|7106.6|7120.1|7114.1|7121.1|7115.1|7112.1|7106.1|349
1658226900000|2022-07-19 10:35:00|7119.6|7113.6|7129.1|7123.1|7129.6|7123.6|7119.6|7113.6|101
1658227200000|2022-07-19 10:40:00|7128.1|7122.1|7128.1|7122.1|7128.6|7122.6|7126.6|7120.6|19
1658227500000|2022-07-19 10:45:00|7129.1|7123.1|7125.1|7119.1|7129.1|7123.1|7125.1|7119.1|37
1658227800000|2022-07-19 10:50:00|7125.6|7119.6|7126.1|7120.1|7127.1|7121.1|7122.1|7116.1|80
1658228100000|2022-07-19 10:55:00|7126.6|7120.6|7124.1|7118.1|7126.6|7120.6|7122.1|7116.1|18
1658228400000|2022-07-19 11:00:00|7123.6|7117.6|7120.1|7114.1|7124.1|7118.1|7117.6|7111.6|21
1658228700000|2022-07-19 11:05:00|7120.6|7114.6|7123.1|7117.1|7124.1|7118.1|7118.6|7112.6|23
1658229000000|2022-07-19 11:10:00|7123.6|7117.6|7129.1|7123.1|7129.1|7123.1|7123.1|7117.1|170
1658229300000|2022-07-19 11:15:00|7128.6|7122.6|7125.1|7119.1|7129.1|7123.1|7124.6|7118.6|45
1658229600000|2022-07-19 11:20:00|7124.6|7118.6|7127.1|7121.1|7128.1|7122.1|7124.6|7118.6|43
1658229900000|2022-07-19 11:25:00|7127.6|7121.6|7133.1|7127.1|7134.1|7128.1|7127.6|7121.6|136
1658230200000|2022-07-19 11:30:00|7134.1|7128.1|7130.1|7124.1|7135.1|7129.1|7129.6|7123.6|77
1658230500000|2022-07-19 11:35:00|7130.6|7124.6|7130.1|7124.1|7131.1|7125.1|7129.1|7123.1|23
1658230800000|2022-07-19 11:40:00|7130.6|7124.6|7130.1|7124.1|7131.1|7125.1|7129.1|7123.1|37
1658231100000|2022-07-19 11:45:00|7129.6|7123.6|7136.1|7130.1|7136.1|7130.1|7129.1|7123.1|227
1658231400000|2022-07-19 11:50:00|7137.1|7131.1|7144.1|7138.1|7154.1|7148.1|7136.1|7130.1|477
1658231700000|2022-07-19 11:55:00|7144.6|7138.6|7146.1|7140.1|7147.1|7141.1|7143.1|7137.1|88
1658232000000|2022-07-19 12:00:00|7147.1|7141.1|7139.1|7133.1|7147.1|7141.1|7138.6|7132.6|58
1658232300000|2022-07-19 12:05:00|7138.6|7132.6|7136.1|7130.1|7139.6|7133.6|7136.1|7130.1|34
1658232600000|2022-07-19 12:10:00|7136.6|7130.6|7135.1|7129.1|7136.6|7130.6|7132.1|7126.1|25
1658232900000|2022-07-19 12:15:00|7135.6|7129.6|7130.6|7124.6|7136.1|7130.1|7130.6|7124.6|48
1658233200000|2022-07-19 12:20:00|7131.1|7125.1|7131.6|7125.6|7133.1|7127.1|7128.6|7122.6|61
1658233500000|2022-07-19 12:25:00|7132.1|7126.1|7128.1|7122.1|7132.1|7126.1|7127.6|7121.6|41
1658233800000|2022-07-19 12:30:00|7128.6|7122.6|7134.6|7128.6|7135.1|7129.1|7126.1|7120.1|100
1658234100000|2022-07-19 12:35:00|7135.1|7129.1|7134.6|7128.6|7136.1|7130.1|7131.1|7125.1|27
1658234400000|2022-07-19 12:40:00|7134.1|7128.1|7139.6|7133.6|7139.6|7133.6|7132.6|7126.6|117
1658234700000|2022-07-19 12:45:00|7140.1|7134.1|7142.1|7136.1|7142.1|7136.1|7137.1|7131.1|49
1658235000000|2022-07-19 12:50:00|7142.6|7136.6|7147.6|7141.6|7148.6|7142.6|7141.1|7135.1|55
1658235300000|2022-07-19 12:55:00|7147.1|7141.1|7154.1|7148.1|7155.6|7149.6|7145.6|7139.6|277
1658235600000|2022-07-19 13:00:00|7155.1|7149.1|7151.1|7145.1|7157.1|7151.1|7150.1|7144.1|63
1658235900000|2022-07-19 13:05:00|7150.6|7144.6|7153.1|7147.1|7153.6|7147.6|7150.1|7144.1|28
1658236200000|2022-07-19 13:10:00|7153.6|7147.6|7158.1|7152.1|7162.1|7156.1|7153.6|7147.6|135
1658236500000|2022-07-19 13:15:00|7157.1|7151.1|7159.6|7153.6|7163.1|7157.1|7157.1|7151.1|40
1658236800000|2022-07-19 13:20:00|7159.1|7153.1|7163.1|7157.1|7164.1|7158.1|7159.1|7153.1|56
1658237100000|2022-07-19 13:25:00|7162.6|7156.6|7161.1|7155.1|7165.1|7159.1|7160.6|7154.6|79
1658237400000|2022-07-19 13:30:00|7160.6|7154.6|7135.1|7129.1|7165.1|7159.1|7134.6|7128.6|1152
1658237700000|2022-07-19 13:35:00|7136.6|7130.6|7154.1|7148.1|7158.1|7152.1|7132.1|7126.1|578
1658238000000|2022-07-19 13:40:00|7154.6|7148.6|7144.6|7138.6|7155.1|7149.1|7139.1|7133.1|591
1658238300000|2022-07-19 13:45:00|7145.1|7139.1|7140.1|7134.1|7150.1|7144.1|7137.1|7131.1|279
1658238600000|2022-07-19 13:50:00|7142.1|7136.1|7152.6|7146.6|7153.1|7147.1|7139.1|7133.1|166
1658238900000|2022-07-19 13:55:00|7152.1|7146.1|7155.1|7149.1|7157.1|7151.1|7146.6|7140.6|272
1658239200000|2022-07-19 14:00:00|7154.6|7148.6|7144.6|7138.6|7155.6|7149.6|7143.1|7137.1|297
1658239500000|2022-07-19 14:05:00|7144.1|7138.1|7142.1|7136.1|7144.6|7138.6|7133.6|7127.6|508
1658239800000|2022-07-19 14:10:00|7142.6|7136.6|7147.6|7141.6|7155.1|7149.1|7140.6|7134.6|385
1658240100000|2022-07-19 14:15:00|7147.1|7141.1|7150.1|7144.1|7152.1|7146.1|7140.6|7134.6|231
1658240400000|2022-07-19 14:20:00|7149.6|7143.6|7160.6|7154.6|7161.1|7155.1|7148.1|7142.1|258
1658240700000|2022-07-19 14:25:00|7161.1|7155.1|7172.1|7166.1|7176.1|7170.1|7160.1|7154.1|350
1658241000000|2022-07-19 14:30:00|7171.6|7165.6|7165.1|7159.1|7174.1|7168.1|7163.6|7157.6|379
1658241300000|2022-07-19 14:35:00|7165.6|7159.6|7163.1|7157.1|7168.1|7162.1|7160.1|7154.1|584
1658241600000|2022-07-19 14:40:00|7163.6|7157.6|7175.6|7169.6|7176.1|7170.1|7161.6|7155.6|280
1658241900000|2022-07-19 14:45:00|7176.1|7170.1|7180.1|7174.1|7181.1|7175.1|7172.1|7166.1|180
1658242200000|2022-07-19 14:50:00|7179.6|7173.6|7182.6|7176.6|7188.6|7182.6|7179.6|7173.6|346
1658242500000|2022-07-19 14:55:00|7183.1|7177.1|7186.1|7180.1|7187.1|7181.1|7180.1|7174.1|464
1658242800000|2022-07-19 15:00:00|7185.6|7179.6|7184.1|7178.1|7187.1|7181.1|7181.1|7175.1|182
1658243100000|2022-07-19 15:05:00|7183.1|7177.1|7182.6|7176.6|7185.1|7179.1|7180.1|7174.1|268
1658243400000|2022-07-19 15:10:00|7183.1|7177.1|7176.6|7170.6|7184.1|7178.1|7176.1|7170.1|254
1658243700000|2022-07-19 15:15:00|7176.1|7170.1|7168.1|7162.1|7179.1|7173.1|7168.1|7162.1|400
1658244000000|2022-07-19 15:20:00|7168.6|7162.6|7167.1|7161.1|7172.1|7166.1|7167.1|7161.1|350
1658244300000|2022-07-19 15:25:00|7168.1|7162.1|7173.1|7167.1|7175.1|7169.1|7168.1|7162.1|347
1658244600000|2022-07-19 15:30:00|7173.6|7167.6|7174.1|7168.1|7177.6|7171.6|7173.1|7167.1|161
1658244900000|2022-07-19 15:35:00|7175.1|7169.1|7175.1|7169.1|7180.1|7174.1|7174.1|7168.1|202
1658245200000|2022-07-19 15:40:00|7174.6|7168.6|7172.1|7166.1|7174.6|7168.6|7169.1|7163.1|39
1658245500000|2022-07-19 15:45:00|7171.6|7165.6|7166.6|7160.6|7172.1|7166.1|7165.6|7159.6|196
1658245800000|2022-07-19 15:50:00|7166.1|7160.1|7169.1|7163.1|7172.1|7166.1|7166.1|7160.1|126
1658246100000|2022-07-19 15:55:00|7169.6|7163.6|7176.6|7170.6|7177.1|7171.1|7169.1|7163.1|137
1658246400000|2022-07-19 16:00:00|7177.6|7171.6|7168.6|7162.6|7177.6|7171.6|7166.6|7160.6|174
1658246700000|2022-07-19 16:05:00|7167.6|7161.6|7163.6|7157.6|7167.6|7161.6|7160.6|7154.6|154
1658247000000|2022-07-19 16:10:00|7161.6|7155.6|7172.6|7166.6|7177.6|7171.6|7161.6|7155.6|596
1658247300000|2022-07-19 16:15:00|7171.6|7165.6|7180.6|7174.6|7180.6|7174.6|7168.6|7162.6|246
1658247600000|2022-07-19 16:20:00|7179.6|7173.6|7192.6|7186.6|7193.6|7187.6|7179.6|7173.6|301
1658247900000|2022-07-19 16:25:00|7191.6|7185.6|7191.6|7185.6|7191.6|7185.6|7186.6|7180.6|200
1658248200000|2022-07-19 16:30:00|7190.6|7184.6|7186.6|7180.6|7193.6|7187.6|7186.6|7180.6|184
1658248500000|2022-07-19 16:35:00|7185.6|7179.6|7186.6|7180.6|7186.6|7180.6|7183.6|7177.6|45
1658248800000|2022-07-19 16:40:00|7185.6|7179.6|7188.6|7182.6|7188.6|7182.6|7185.6|7179.6|113
1658249100000|2022-07-19 16:45:00|7187.6|7181.6|7185.6|7179.6|7191.6|7185.6|7184.6|7178.6|110
1658249400000|2022-07-19 16:50:00|7183.6|7177.6|7182.6|7176.6|7183.6|7177.6|7181.6|7175.6|109
1658249700000|2022-07-19 16:55:00|7181.6|7175.6|7184.6|7178.6|7186.6|7180.6|7179.6|7173.6|86
1658250000000|2022-07-19 17:00:00|7183.6|7177.6|7184.6|7178.6|7185.6|7179.6|7183.6|7177.6|70
1658250300000|2022-07-19 17:05:00|7183.6|7177.6|7178.6|7172.6|7186.6|7180.6|7178.6|7172.6|174
1658250600000|2022-07-19 17:10:00|7179.6|7173.6|7178.6|7172.6|7182.6|7176.6|7177.6|7171.6|94
1658250900000|2022-07-19 17:15:00|7179.6|7173.6|7176.6|7170.6|7179.6|7173.6|7174.6|7168.6|108
1658251200000|2022-07-19 17:20:00|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7172.6|7166.6|145
1658251500000|2022-07-19 17:25:00|7176.6|7170.6|7173.6|7167.6|7176.6|7170.6|7173.6|7167.6|31
1658251800000|2022-07-19 17:30:00|7174.6|7168.6|7182.6|7176.6|7182.6|7176.6|7174.6|7168.6|76
1658252100000|2022-07-19 17:35:00|7181.6|7175.6|7185.6|7179.6|7185.6|7179.6|7178.6|7172.6|69
1658252400000|2022-07-19 17:40:00|7184.6|7178.6|7188.6|7182.6|7189.6|7183.6|7184.6|7178.6|54
1658252700000|2022-07-19 17:45:00|7187.6|7181.6|7189.6|7183.6|7189.6|7183.6|7186.6|7180.6|31
1658253000000|2022-07-19 17:50:00|7188.6|7182.6|7187.6|7181.6|7188.6|7182.6|7186.6|7180.6|27
1658253300000|2022-07-19 17:55:00|7188.6|7182.6|7190.6|7184.6|7191.6|7185.6|7187.6|7181.6|52
1658253600000|2022-07-19 18:00:00|7189.6|7183.6|7196.6|7190.6|7197.6|7191.6|7189.6|7183.6|97
1658253900000|2022-07-19 18:05:00|7197.6|7191.6|7200.6|7194.6|7200.6|7194.6|7195.6|7189.6|92
1658254200000|2022-07-19 18:10:00|7199.6|7193.6|7197.6|7191.6|7201.6|7195.6|7196.6|7190.6|117
1658254500000|2022-07-19 18:15:00|7196.6|7190.6|7197.6|7191.6|7197.6|7191.6|7194.6|7188.6|78
1658254800000|2022-07-19 18:20:00|7198.6|7192.6|7195.6|7189.6|7198.6|7192.6|7194.6|7188.6|40
1658255100000|2022-07-19 18:25:00|7196.6|7190.6|7192.6|7186.6|7196.6|7190.6|7192.6|7186.6|34
1658255400000|2022-07-19 18:30:00|7193.6|7187.6|7191.6|7185.6|7194.6|7188.6|7191.6|7185.6|47
1658255700000|2022-07-19 18:35:00|7193.6|7187.6|7193.6|7187.6|7195.6|7189.6|7192.6|7186.6|43
1658256000000|2022-07-19 18:40:00|7191.6|7185.6|7195.6|7189.6|7197.6|7191.6|7191.6|7185.6|87
1658256300000|2022-07-19 18:45:00|7193.6|7187.6|7190.6|7184.6|7193.6|7187.6|7188.6|7182.6|83
1658256600000|2022-07-19 18:50:00|7188.6|7182.6|7193.6|7187.6|7194.6|7188.6|7187.6|7181.6|43
1658256900000|2022-07-19 18:55:00|7192.6|7186.6|7200.4|7177|7200.4|7187.6|7186.6|7177|94
1658257200000|2022-07-19 19:00:00|7200.3|7176.9|7197.1|7173.7|7200.3|7176.9|7196.2|7172.8|0
1658257500000|2022-07-19 19:05:00|7197.2|7173.8|7202.8|7179.4|7202.8|7179.4|7195.4|7172|0
1658257800000|2022-07-19 19:10:00|7202.7|7179.3|7200.1|7176.7|7204|7180.6|7197.9|7174.5|0
1658258100000|2022-07-19 19:15:00|7200.2|7176.8|7199.7|7176.3|7201.6|7178.2|7197.6|7174.2|0
1658258400000|2022-07-19 19:20:00|7199.6|7176.2|7197.8|7174.4|7200|7176.6|7197.3|7173.9|0
1658258700000|2022-07-19 19:25:00|7197.9|7174.5|7199.4|7176|7200.8|7177.4|7197.3|7173.9|0
1658259000000|2022-07-19 19:30:00|7199.3|7175.9|7195.2|7171.8|7201|7177.6|7195.2|7171.8|0
1658259300000|2022-07-19 19:35:00|7195.1|7171.7|7201.2|7177.8|7201.4|7178|7195.1|7171.7|0
1658259600000|2022-07-19 19:40:00|7201.3|7177.9|7205.6|7182.2|7206.9|7183.5|7200.9|7177.5|0
1658259900000|2022-07-19 19:45:00|7205.4|7182|7204.2|7180.8|7207.4|7184|7203.5|7180.1|0
1658260200000|2022-07-19 19:50:00|7204.3|7180.9|7202.5|7179.1|7208.7|7185.3|7201.4|7178|0
1658260500000|2022-07-19 19:55:00|7202.4|7179|7199.9|7176.5|7207.9|7184.5|7197.6|7174.2|0
1658260800000|2022-07-19 20:00:00|7199.2|7175.8|7204.6|7181.2|7205.7|7182.3|7197.3|7173.9|0
1658261100000|2022-07-19 20:05:00|7204.2|7180.8|7207.9|7184.5|7208.6|7185.2|7203.1|7179.7|0
1658261400000|2022-07-19 20:10:00|7207.6|7184.2|7208.3|7184.9|7208.6|7185.2|7206.4|7183|0
1658261700000|2022-07-19 20:15:00|7208.6|7185.2|7212.1|7188.7|7213.1|7189.7|7208.3|7184.9|0
1658262000000|2022-07-19 20:20:00|7212|7188.6|7214.9|7191.5|7215.7|7192.3|7211.6|7188.2|0
1658262300000|2022-07-19 20:25:00|7215.1|7191.7|7215.4|7192|7216.1|7192.7|7214.6|7191.2|0
1658262600000|2022-07-19 20:30:00|7215.2|7191.8|7214.3|7190.9|7216.1|7192.7|7213.9|7190.5|0
1658262900000|2022-07-19 20:35:00|7213.9|7190.5|7212.8|7189.4|7214.3|7190.9|7212|7188.6|0
1658263200000|2022-07-19 20:40:00|7213.1|7189.7|7213.2|7189.8|7214.3|7190.9|7211.7|7188.3|0
1658263500000|2022-07-19 20:45:00|7213|7189.6|7212.4|7189|7213.2|7189.8|7211.3|7187.9|0
1658263800000|2022-07-19 20:50:00|7212.1|7188.7|7212|7188.6|7212.8|7189.4|7211.7|7188.3|0
1658264100000|2022-07-19 20:55:00|7211.9|7188.5|7212.2|7188.8|7213.2|7189.8|7211.3|7187.9|0
1658264400000|2022-07-19 21:00:00|7212|7188.6|7212.1|7188.7|7212.4|7189|7211.6|7188.2|0
1658264700000|2022-07-19 21:05:00|7212.2|7188.8|7212.4|7189|7212.6|7189.2|7212.2|7188.8|0
1658265000000|2022-07-19 21:10:00|7212.6|7189.2|7213|7189.6|7213.3|7189.9|7212.6|7189.2|0
1658265300000|2022-07-19 21:15:00|7213.1|7189.7|7214.1|7190.7|7214.4|7191|7213.1|7189.7|0
1658265600000|2022-07-19 21:20:00|7214.3|7190.9|7214.5|7191.1|7215|7191.6|7214.3|7190.9|0
1658265900000|2022-07-19 21:25:00|7214.6|7191.2|7215.2|7191.8|7215.3|7191.9|7214.6|7191.2|0
1658266200000|2022-07-19 21:30:00|7215.3|7191.9|7214.7|7191.3|7215.4|7192|7214.2|7190.8|0
1658266500000|2022-07-19 21:35:00|7214.5|7191.1|7215.1|7191.7|7215.3|7191.9|7214.5|7191.1|0
1658266800000|2022-07-19 21:40:00|7214.9|7191.5|7215.1|7191.7|7215.1|7191.7|7214.8|7191.4|0
1658267100000|2022-07-19 21:45:00|7215|7191.6|7215.1|7191.7|7215.1|7191.7|7214.6|7191.2|0
1658267400000|2022-07-19 21:50:00|7215.2|7191.8|7215.3|7191.9|7215.3|7191.9|7215.1|7191.7|0
1658267700000|2022-07-19 21:55:00|7215.2|7191.8|7215.3|7191.9|7215.3|7191.9|7214.9|7191.5|0
1658268000000|2022-07-19 22:00:00|7214.9|7191.5|7210|7186.6|7216.3|7192.9|7209.6|7186.2|0
1658268300000|2022-07-19 22:05:00|7210.2|7186.8|7211.3|7187.9|7212.4|7189|7209.4|7186|0
1658268600000|2022-07-19 22:10:00|7211.6|7188.2|7211.7|7188.3|7212.4|7189|7210.9|7187.5|0
1658268900000|2022-07-19 22:15:00|7211.8|7188.4|7212.4|7189|7212.4|7189|7211.3|7187.9|0
1658269200000|2022-07-19 22:20:00|7212.7|7189.3|7209.8|7186.4|7212.8|7189.4|7209.8|7186.4|0
1658269500000|2022-07-19 22:25:00|7209.6|7186.2|7209.1|7185.7|7210.2|7186.8|7209.1|7185.7|0
1658269800000|2022-07-19 22:30:00|7209.2|7185.8|7207.2|7183.8|7209.3|7185.9|7206.7|7183.3|0
1658270100000|2022-07-19 22:35:00|7207.6|7184.2|7209.4|7186|7209.6|7186.2|7207.6|7184.2|0
1658270400000|2022-07-19 22:40:00|7209.6|7186.2|7208.5|7185.1|7209.6|7186.2|7207.8|7184.4|0
1658270700000|2022-07-19 22:45:00|7208.3|7184.9|7209.9|7186.5|7209.9|7186.5|7208.1|7184.7|0
1658271000000|2022-07-19 22:50:00|7210.2|7186.8|7209.9|7186.5|7211.3|7187.9|7209.7|7186.3|0
1658271300000|2022-07-19 22:55:00|7210.2|7186.8|7212.3|7188.9|7213.2|7189.8|7210.2|7186.8|0
1658271600000|2022-07-19 23:00:00|7212.4|7189|7211.2|7187.8|7213.6|7190.2|7210.5|7187.1|0
1658271900000|2022-07-19 23:05:00|7211.4|7188|7212.4|7189|7212.7|7189.3|7210.1|7186.7|0
1658272200000|2022-07-19 23:10:00|7212.2|7188.8|7212.4|7189|7212.7|7189.3|7211.6|7188.2|0
1658272500000|2022-07-19 23:15:00|7212|7188.6|7211.1|7187.7|7212.4|7189|7210.9|7187.5|0
1658272800000|2022-07-19 23:20:00|7211.2|7187.8|7208.5|7185.1|7211.2|7187.8|7207.6|7184.2|0
1658273100000|2022-07-19 23:25:00|7208.3|7184.9|7209.9|7186.5|7209.9|7186.5|7208.3|7184.9|0
1658273400000|2022-07-19 23:30:00|7210.3|7186.9|7209.6|7186.2|7210.7|7187.3|7209.2|7185.8|0
1658273700000|2022-07-19 23:35:00|7209.2|7185.8|7208.1|7184.7|7209.6|7186.2|7207.7|7184.3|0
1658274000000|2022-07-19 23:40:00|7207.8|7184.4|7207.5|7184.1|7209|7185.6|7207.4|7184|0
1658274300000|2022-07-19 23:45:00|7207.7|7184.3|7209.6|7186.2|7209.6|7186.2|7207|7183.6|0
1658274600000|2022-07-19 23:50:00|7209.7|7186.3|7210.7|7187.3|7211.4|7188|7209.6|7186.2|0
1658274900000|2022-07-19 23:55:00|7210.8|7187.4|7210.3|7186.9|7211.8|7188.4|7210.3|7186.9|0
1658275200000|2022-07-20 00:00:00|7210|7186.6|7206.6|7183.2|7210.3|7186.9|7205.2|7181.8|0
1658275500000|2022-07-20 00:05:00|7206.5|7183.1|7207.4|7184|7208.5|7185.1|7205.7|7182.3|0
1658275800000|2022-07-20 00:10:00|7207.5|7184.1|7208.1|7184.7|7208.1|7184.7|7205.5|7182.1|0
1658276100000|2022-07-20 00:15:00|7208.4|7185|7211.2|7187.8|7211.3|7187.9|7207.6|7184.2|0
1658276400000|2022-07-20 00:20:00|7211|7187.6|7214.4|7191|7214.8|7191.4|7209.5|7186.1|0
1658276700000|2022-07-20 00:25:00|7214.1|7190.7|7225.5|7202.1|7227.2|7203.8|7214.1|7190.7|0
1658277000000|2022-07-20 00:30:00|7225.8|7202.4|7223.6|7200.2|7229.7|7206.3|7223.4|7200|0
1658277300000|2022-07-20 00:35:00|7223.4|7200|7221.7|7198.3|7224.6|7201.2|7220.8|7197.4|0
1658277600000|2022-07-20 00:40:00|7221.5|7198.1|7220|7196.6|7221.8|7198.4|7219.5|7196.1|0
1658277900000|2022-07-20 00:45:00|7220.1|7196.7|7221.3|7197.9|7222.7|7199.3|7219.8|7196.4|0
1658278200000|2022-07-20 00:50:00|7221.7|7198.3|7221.3|7197.9|7221.7|7198.3|7219.3|7195.9|0
1658278500000|2022-07-20 00:55:00|7221.2|7197.8|7224|7200.6|7224.7|7201.3|7221|7197.6|0
1658278800000|2022-07-20 01:00:00|7224.3|7200.9|7221.1|7197.7|7224.9|7201.5|7220.3|7196.9|0
1658279100000|2022-07-20 01:05:00|7220.8|7197.4|7221.2|7197.8|7231.5|7208.1|7220.6|7197.2|0
1658279400000|2022-07-20 01:10:00|7221.3|7197.9|7220.7|7197.3|7222.4|7199|7220.3|7196.9|0
1658279700000|2022-07-20 01:15:00|7219.5|7196.1|7214.6|7208.6|7238.6|7232.6|7203.6|7196.1|2508
1658280000000|2022-07-20 01:20:00|7213.6|7207.6|7219.9|7213.9|7219.9|7213.9|7201.6|7195.6|1653
1658280300000|2022-07-20 01:25:00|7218.9|7212.9|7225.9|7219.9|7230.9|7224.9|7215.9|7209.9|1262
1658280600000|2022-07-20 01:30:00|7222.9|7216.9|7214.9|7208.9|7228.9|7222.9|7211.9|7205.9|2769
1658280900000|2022-07-20 01:35:00|7215.9|7209.9|7239.9|7233.9|7246.9|7240.9|7211.9|7205.9|2220
1658281200000|2022-07-20 01:40:00|7241.9|7235.9|7234.9|7228.9|7246.9|7240.9|7230.9|7224.9|1540
1658281500000|2022-07-20 01:45:00|7235.9|7229.9|7232.9|7226.9|7240.9|7234.9|7228.9|7222.9|1210
1658281800000|2022-07-20 01:50:00|7233.9|7227.9|7239.9|7233.9|7260.9|7254.9|7231.9|7225.9|1556
1658282100000|2022-07-20 01:55:00|7240.9|7234.9|7240.9|7234.9|7250.9|7244.9|7237.9|7231.9|988
1658282400000|2022-07-20 02:00:00|7241.9|7235.9|7240.9|7234.9|7250.9|7244.9|7238.9|7232.9|767
1658282700000|2022-07-20 02:05:00|7239.9|7233.9|7234.9|7228.9|7249.9|7243.9|7224.9|7218.9|947
1658283000000|2022-07-20 02:10:00|7233.9|7227.9|7228.9|7222.9|7233.9|7227.9|7224.9|7218.9|813
1658283300000|2022-07-20 02:15:00|7230.9|7224.9|7234.9|7228.9|7241.9|7235.9|7229.9|7223.9|559
1658283600000|2022-07-20 02:20:00|7235.9|7229.9|7235.9|7229.9|7242.9|7236.9|7232.9|7226.9|597
1658283900000|2022-07-20 02:25:00|7236.9|7230.9|7236.9|7230.9|7239.9|7233.9|7231.9|7225.9|410
1658284200000|2022-07-20 02:30:00|7237.9|7231.9|7238.9|7232.9|7244.9|7238.9|7228.9|7222.9|485
1658284500000|2022-07-20 02:35:00|7239.9|7233.9|7248.9|7242.9|7251.9|7245.9|7238.9|7232.9|699
1658284800000|2022-07-20 02:40:00|7249.9|7243.9|7256.9|7250.9|7263.9|7257.9|7244.9|7238.9|771
1658285100000|2022-07-20 02:45:00|7257.9|7251.9|7237.9|7231.9|7259.9|7253.9|7235.9|7229.9|864
1658285400000|2022-07-20 02:50:00|7238.9|7232.9|7237.9|7231.9|7238.9|7232.9|7226.9|7220.9|715
1658285700000|2022-07-20 02:55:00|7238.9|7232.9|7233.9|7227.9|7239.9|7233.9|7231.9|7225.9|849
1658286000000|2022-07-20 03:00:00|7235.9|7229.9|7228.9|7222.9|7235.9|7229.9|7222.9|7216.9|617
1658286300000|2022-07-20 03:05:00|7227.9|7221.9|7226.9|7220.9|7233.9|7227.9|7225.9|7219.9|491
1658286600000|2022-07-20 03:10:00|7225.9|7219.9|7224.9|7218.9|7232.9|7226.9|7222.9|7216.9|442
1658286900000|2022-07-20 03:15:00|7225.9|7219.9|7239.9|7233.9|7240.9|7234.9|7225.9|7219.9|544
1658287200000|2022-07-20 03:20:00|7238.9|7232.9|7242.9|7236.9|7247.9|7241.9|7237.9|7231.9|314
1658287500000|2022-07-20 03:25:00|7243.9|7237.9|7242.9|7236.9|7245.9|7239.9|7239.9|7233.9|293
1658287800000|2022-07-20 03:30:00|7243.9|7237.9|7244.9|7238.9|7244.9|7238.9|7239.9|7233.9|169
1658288100000|2022-07-20 03:35:00|7245.9|7239.9|7248.9|7242.9|7251.9|7245.9|7241.9|7235.9|511
1658288400000|2022-07-20 03:40:00|7247.9|7241.9|7246.9|7240.9|7248.9|7242.9|7244.9|7238.9|205
1658288700000|2022-07-20 03:45:00|7245.9|7239.9|7242.9|7236.9|7246.9|7240.9|7239.9|7233.9|342
1658289000000|2022-07-20 03:50:00|7243.9|7237.9|7237.9|7231.9|7243.9|7237.9|7234.9|7228.9|370
1658289300000|2022-07-20 03:55:00|7236.9|7230.9|7232.9|7226.9|7236.9|7230.9|7229.9|7223.9|355
1658289600000|2022-07-20 04:00:00|7244.6|7221.2|7244.8|7221.4|7245.8|7222.4|7244|7220.6|0
1658289900000|2022-07-20 04:05:00|7244.5|7221.1|7247.7|7224.3|7247.7|7224.3|7244.5|7221.1|0
1658290200000|2022-07-20 04:10:00|7247.8|7224.4|7246.3|7222.9|7248.2|7224.8|7246.3|7222.9|0
1658290500000|2022-07-20 04:15:00|7246.5|7223.1|7244.8|7221.4|7246.7|7223.3|7244.3|7220.9|0
1658290800000|2022-07-20 04:20:00|7244.5|7221.1|7243.2|7219.8|7245.5|7222.1|7243|7219.6|0
1658291100000|2022-07-20 04:25:00|7243|7219.6|7239.5|7216.1|7243.2|7219.8|7239.2|7215.8|0
1658291400000|2022-07-20 04:30:00|7239.7|7216.3|7241|7217.6|7242.7|7219.3|7239.3|7215.9|0
1658291700000|2022-07-20 04:35:00|7240.7|7217.3|7238.6|7215.2|7240.7|7217.3|7238.6|7215.2|0
1658292000000|2022-07-20 04:40:00|7238.4|7215|7240.6|7217.2|7240.8|7217.4|7238.3|7214.9|0
1658292300000|2022-07-20 04:45:00|7240.9|7217.5|7242.6|7219.2|7243.3|7219.9|7240.9|7217.5|0
1658292600000|2022-07-20 04:50:00|7243|7219.6|7244.6|7221.2|7244.6|7221.2|7241.4|7218|0
1658292900000|2022-07-20 04:55:00|7244.8|7221.4|7243.5|7220.1|7245|7221.6|7243.5|7220.1|0
1658293200000|2022-07-20 05:00:00|7243.1|7219.7|7230.9|7224.9|7243.1|7228.9|7217.9|7211.9|1195
1658293500000|2022-07-20 05:05:00|7231.9|7225.9|7231.9|7225.9|7239.9|7233.9|7228.9|7222.9|494
1658293800000|2022-07-20 05:10:00|7230.9|7224.9|7218.9|7212.9|7230.9|7224.9|7214.9|7208.9|918
1658294100000|2022-07-20 05:15:00|7216.9|7210.9|7199.9|7193.9|7216.9|7210.9|7192.9|7186.9|2024
1658294400000|2022-07-20 05:20:00|7198.9|7192.9|7197.9|7191.9|7201.9|7195.9|7184.9|7178.9|1574
1658294700000|2022-07-20 05:25:00|7198.9|7192.9|7211.9|7205.9|7212.9|7206.9|7197.9|7191.9|526
1658295000000|2022-07-20 05:30:00|7210.9|7204.9|7207.9|7201.9|7212.9|7206.9|7203.9|7197.9|589
1658295300000|2022-07-20 05:35:00|7206.9|7200.9|7209.9|7203.9|7217.9|7211.9|7205.9|7199.9|642
1658295600000|2022-07-20 05:40:00|7207.9|7201.9|7219.9|7213.9|7220.9|7214.9|7206.9|7200.9|436
1658295900000|2022-07-20 05:45:00|7218.9|7212.9|7214.9|7208.9|7221.9|7215.9|7214.9|7208.9|165
1658296200000|2022-07-20 05:50:00|7215.9|7209.9|7221.9|7215.9|7223.9|7217.9|7215.9|7209.9|397
1658296500000|2022-07-20 05:55:00|7220.9|7214.9|7216.9|7210.9|7221.9|7215.9|7214.9|7208.9|245
1658296800000|2022-07-20 06:00:00|7214.9|7208.9|7220.9|7214.9|7225.9|7219.9|7209.9|7203.9|557
1658297100000|2022-07-20 06:05:00|7219.9|7213.9|7218.9|7212.9|7224.9|7218.9|7216.9|7210.9|241
1658297400000|2022-07-20 06:10:00|7217.9|7211.9|7212.9|7206.9|7220.9|7214.9|7209.9|7203.9|281
1658297700000|2022-07-20 06:15:00|7211.9|7205.9|7219.9|7213.9|7221.9|7215.9|7211.9|7205.9|547
1658298000000|2022-07-20 06:20:00|7218.9|7212.9|7214.9|7208.9|7219.9|7213.9|7208.9|7202.9|261
1658298300000|2022-07-20 06:25:00|7215.9|7209.9|7213.9|7207.9|7215.9|7209.9|7204.9|7198.9|295
1658298600000|2022-07-20 06:30:00|7214.9|7208.9|7211.9|7205.9|7214.9|7208.9|7210.9|7204.9|458
1658298900000|2022-07-20 06:35:00|7210.9|7204.9|7210.9|7204.9|7210.9|7204.9|7195.9|7189.9|1054
1658299200000|2022-07-20 06:40:00|7211.9|7205.9|7209.9|7203.9|7214.9|7208.9|7204.9|7198.9|653
1658299500000|2022-07-20 06:45:00|7208.9|7202.9|7212.9|7206.9|7214.9|7208.9|7207.9|7201.9|402
1658299800000|2022-07-20 06:50:00|7211.9|7205.9|7210.9|7204.9|7215.9|7209.9|7207.9|7201.9|361
1658300100000|2022-07-20 06:55:00|7209.9|7203.9|7212.9|7206.9|7213.9|7207.9|7209.9|7203.9|699
1658300400000|2022-07-20 07:00:00|7211.9|7205.9|7214.9|7208.9|7216.9|7210.9|7205.9|7199.9|465
1658300700000|2022-07-20 07:05:00|7215.9|7209.9|7221.9|7215.9|7223.9|7217.9|7215.9|7209.9|473
1658301000000|2022-07-20 07:10:00|7220.9|7214.9|7217.9|7211.9|7222.9|7216.9|7216.9|7210.9|446
1658301300000|2022-07-20 07:15:00|7216.9|7210.9|7213.9|7207.9|7219.9|7213.9|7212.9|7206.9|241
1658301600000|2022-07-20 07:20:00|7212.9|7206.9|7214.9|7208.9|7220.9|7214.9|7210.9|7204.9|366
1658301900000|2022-07-20 07:25:00|7213.9|7207.9|7211.9|7205.9|7218.9|7212.9|7210.9|7204.9|353
1658302200000|2022-07-20 07:30:00|7210.9|7204.9|7208.9|7202.9|7213.9|7207.9|7205.9|7199.9|331
1658302500000|2022-07-20 07:35:00|7209.9|7203.9|7207.9|7201.9|7213.9|7207.9|7205.9|7199.9|376
1658302800000|2022-07-20 07:40:00|7208.9|7202.9|7198.9|7192.9|7210.9|7204.9|7196.9|7190.9|525
1658303100000|2022-07-20 07:45:00|7199.9|7193.9|7189.9|7183.9|7203.9|7197.9|7185.9|7179.9|943
1658303400000|2022-07-20 07:50:00|7188.9|7182.9|7196.9|7190.9|7197.9|7191.9|7187.9|7181.9|882
1658303700000|2022-07-20 07:55:00|7195.9|7189.9|7187.9|7181.9|7197.9|7191.9|7187.9|7181.9|2029
1658304000000|2022-07-20 08:00:00|7189.9|7183.9|7184.9|7178.9|7190.9|7184.9|7179.9|7173.9|1374
1658304300000|2022-07-20 08:05:00|7185.9|7179.9|7184.9|7178.9|7188.9|7182.9|7178.9|7172.9|2355
1658304600000|2022-07-20 08:10:00|7185.9|7179.9|7182.9|7176.9|7188.9|7182.9|7178.9|7172.9|757
1658304900000|2022-07-20 08:15:00|7183.9|7177.9|7184.9|7178.9|7190.9|7184.9|7183.9|7177.9|853
1658305200000|2022-07-20 08:20:00|7183.9|7177.9|7179.9|7173.9|7184.9|7178.9|7176.9|7170.9|938
1658305500000|2022-07-20 08:25:00|7178.9|7172.9|7182.9|7176.9|7185.9|7179.9|7175.9|7169.9|721
1658305800000|2022-07-20 08:30:00|7193.9|7170.5|7193.6|7170.2|7195.4|7172|7191.9|7168.5|3
1658306100000|2022-07-20 08:35:00|7193.8|7170.4|7192.1|7168.7|7194.6|7171.2|7191.1|7167.7|0
1658306400000|2022-07-20 08:40:00|7192.4|7169|7193|7169.6|7195.3|7171.9|7192.1|7168.7|0
1658306700000|2022-07-20 08:45:00|7192.8|7169.4|7189.3|7165.9|7193.1|7169.7|7186.1|7162.7|0
1658307000000|2022-07-20 08:50:00|7189.1|7165.7|7188.3|7164.9|7189.1|7165.7|7185.9|7162.5|0
1658307300000|2022-07-20 08:55:00|7188.4|7165|7190.3|7166.9|7191.3|7167.9|7186.9|7163.5|0
1658307600000|2022-07-20 09:00:00|7189.9|7166.5|7198.7|7175.3|7200.5|7177.1|7189.9|7166.5|0
1658307900000|2022-07-20 09:05:00|7198.8|7175.4|7199.2|7175.8|7200.7|7177.3|7197.8|7174.4|0
1658308200000|2022-07-20 09:10:00|7198.8|7175.4|7199.2|7175.8|7200.9|7177.5|7198|7174.6|0
1658308500000|2022-07-20 09:15:00|7189.9|7183.9|7184.9|7178.9|7191.9|7185.9|7182.9|7176.9|137
1658308800000|2022-07-20 09:20:00|7185.9|7179.9|7181.9|7175.9|7185.9|7179.9|7176.9|7170.9|176
1658309100000|2022-07-20 09:25:00|7180.9|7174.9|7182.9|7176.9|7184.9|7178.9|7180.9|7174.9|98
1658309400000|2022-07-20 09:30:00|7181.9|7175.9|7181.9|7175.9|7182.9|7176.9|7179.9|7173.9|57
1658309700000|2022-07-20 09:35:00|7184.9|7178.9|7187.9|7181.9|7188.9|7182.9|7182.9|7176.9|92
1658310000000|2022-07-20 09:40:00|7188.9|7182.9|7181.9|7175.9|7188.9|7182.9|7181.9|7175.9|99
1658310300000|2022-07-20 09:45:00|7182.9|7176.9|7182.9|7176.9|7182.9|7176.9|7180.9|7174.9|19
1658310600000|2022-07-20 09:50:00|7181.9|7175.9|7186.9|7180.9|7186.9|7180.9|7181.9|7175.9|50
1658310900000|2022-07-20 09:55:00|7184.9|7178.9|7185.9|7179.9|7185.9|7179.9|7183.9|7177.9|26
1658311200000|2022-07-20 10:00:00|7184.9|7178.9|7178.4|7172.4|7185.4|7179.4|7175.4|7169.4|116
1658311500000|2022-07-20 10:05:00|7178.9|7172.9|7179.4|7173.4|7182.4|7176.4|7178.4|7172.4|71
1658311800000|2022-07-20 10:10:00|7178.4|7172.4|7180.4|7174.4|7180.4|7174.4|7175.9|7169.9|72
1658312100000|2022-07-20 10:15:00|7179.9|7173.9|7180.9|7174.9|7181.4|7175.4|7179.4|7173.4|58
1658312400000|2022-07-20 10:20:00|7181.4|7175.4|7180.9|7174.9|7181.4|7175.4|7179.4|7173.4|20
1658312700000|2022-07-20 10:25:00|7181.4|7175.4|7179.4|7173.4|7182.4|7176.4|7179.4|7173.4|23
1658313000000|2022-07-20 10:30:00|7178.4|7172.4|7159.4|7153.4|7179.4|7173.4|7159.4|7153.4|326
1658313300000|2022-07-20 10:35:00|7158.9|7152.9|7150.4|7144.4|7162.9|7156.9|7150.4|7144.4|349
1658313600000|2022-07-20 10:40:00|7149.4|7143.4|7154.9|7148.9|7158.9|7152.9|7147.4|7141.4|142
1658313900000|2022-07-20 10:45:00|7155.4|7149.4|7153.4|7147.4|7155.4|7149.4|7146.4|7140.4|278
1658314200000|2022-07-20 10:50:00|7153.9|7147.9|7155.4|7149.4|7157.4|7151.4|7150.9|7144.9|46
1658314500000|2022-07-20 10:55:00|7155.9|7149.9|7159.9|7153.9|7161.4|7155.4|7154.4|7148.4|108
1658314800000|2022-07-20 11:00:00|7161.4|7155.4|7159.4|7153.4|7162.4|7156.4|7158.9|7152.9|29
1658315100000|2022-07-20 11:05:00|7158.9|7152.9|7160.4|7154.4|7162.4|7156.4|7158.9|7152.9|66
1658315400000|2022-07-20 11:10:00|7160.9|7154.9|7162.4|7156.4|7162.4|7156.4|7159.4|7153.4|76
1658315700000|2022-07-20 11:15:00|7161.9|7155.9|7162.4|7156.4|7163.4|7157.4|7159.4|7153.4|64
1658316000000|2022-07-20 11:20:00|7162.9|7156.9|7164.4|7158.4|7164.4|7158.4|7162.4|7156.4|29
1658316300000|2022-07-20 11:25:00|7163.9|7157.9|7162.9|7156.9|7163.9|7157.9|7158.4|7152.4|34
1658316600000|2022-07-20 11:30:00|7162.4|7156.4|7166.4|7160.4|7167.4|7161.4|7160.4|7154.4|111
1658316900000|2022-07-20 11:35:00|7164.4|7158.4|7162.9|7156.9|7166.4|7160.4|7161.4|7155.4|101
1658317200000|2022-07-20 11:40:00|7162.4|7156.4|7156.4|7150.4|7162.9|7156.9|7156.4|7150.4|29
1658317500000|2022-07-20 11:45:00|7155.9|7149.9|7159.4|7153.4|7160.9|7154.9|7155.9|7149.9|27
1658317800000|2022-07-20 11:50:00|7158.9|7152.9|7159.4|7153.4|7160.4|7154.4|7156.4|7150.4|60
1658318100000|2022-07-20 11:55:00|7159.9|7153.9|7164.9|7158.9|7165.4|7159.4|7159.4|7153.4|60
1658318400000|2022-07-20 12:00:00|7164.4|7158.4|7165.4|7159.4|7166.4|7160.4|7163.4|7157.4|75
1658318700000|2022-07-20 12:05:00|7165.9|7159.9|7169.9|7163.9|7170.4|7164.4|7163.4|7157.4|73
1658319000000|2022-07-20 12:10:00|7170.4|7164.4|7165.9|7159.9|7170.4|7164.4|7163.4|7157.4|32
1658319300000|2022-07-20 12:15:00|7166.4|7160.4|7163.9|7157.9|7167.4|7161.4|7163.9|7157.9|13
1658319600000|2022-07-20 12:20:00|7163.4|7157.4|7148.9|7142.9|7164.4|7158.4|7143.4|7137.4|306
1658319900000|2022-07-20 12:25:00|7148.4|7142.4|7152.4|7146.4|7153.9|7147.9|7143.4|7137.4|94
1658320200000|2022-07-20 12:30:00|7151.9|7145.9|7158.4|7152.4|7158.4|7152.4|7149.9|7143.9|44
1658320500000|2022-07-20 12:35:00|7158.9|7152.9|7153.9|7147.9|7159.4|7153.4|7153.4|7147.4|56
1658320800000|2022-07-20 12:40:00|7154.4|7148.4|7151.9|7145.9|7154.4|7148.4|7146.4|7140.4|65
1658321100000|2022-07-20 12:45:00|7151.4|7145.4|7154.4|7148.4|7157.4|7151.4|7149.9|7143.9|44
1658321400000|2022-07-20 12:50:00|7153.9|7147.9|7159.4|7153.4|7169.4|7163.4|7152.4|7146.4|222
1658321700000|2022-07-20 12:55:00|7159.9|7153.9|7156.4|7150.4|7160.9|7154.9|7155.4|7149.4|86
1658322000000|2022-07-20 13:00:00|7155.9|7149.9|7159.9|7153.9|7162.4|7156.4|7153.9|7147.9|42
1658322300000|2022-07-20 13:05:00|7159.4|7153.4|7158.4|7152.4|7163.4|7157.4|7157.9|7151.9|42
1658322600000|2022-07-20 13:10:00|7158.9|7152.9|7158.4|7152.4|7160.4|7154.4|7156.4|7150.4|35
1658322900000|2022-07-20 13:15:00|7157.9|7151.9|7160.9|7154.9|7163.4|7157.4|7157.4|7151.4|50
1658323200000|2022-07-20 13:20:00|7161.4|7155.4|7161.4|7155.4|7165.4|7159.4|7160.4|7154.4|60
1658323500000|2022-07-20 13:25:00|7161.9|7155.9|7165.4|7159.4|7166.9|7160.9|7161.4|7155.4|106
1658323800000|2022-07-20 13:30:00|7166.4|7160.4|7183.4|7177.4|7183.9|7177.9|7158.4|7152.4|839
1658324100000|2022-07-20 13:35:00|7184.4|7178.4|7174.4|7168.4|7188.9|7182.9|7170.9|7164.9|502
1658324400000|2022-07-20 13:40:00|7174.9|7168.9|7169.9|7163.9|7181.9|7175.9|7165.9|7159.9|391
1658324700000|2022-07-20 13:45:00|7170.4|7164.4|7164.9|7158.9|7173.4|7167.4|7161.4|7155.4|274
1658325000000|2022-07-20 13:50:00|7164.4|7158.4|7155.4|7149.4|7169.4|7163.4|7150.9|7144.9|389
1658325300000|2022-07-20 13:55:00|7154.9|7148.9|7145.4|7139.4|7156.4|7150.4|7141.4|7135.4|400
1658325600000|2022-07-20 14:00:00|7145.9|7139.9|7141.9|7135.9|7149.4|7143.4|7136.4|7130.4|263
1658325900000|2022-07-20 14:05:00|7141.4|7135.4|7144.9|7138.9|7147.4|7141.4|7131.4|7125.4|541
1658326200000|2022-07-20 14:10:00|7145.4|7139.4|7157.4|7151.4|7157.9|7151.9|7142.4|7136.4|496
1658326500000|2022-07-20 14:15:00|7157.9|7151.9|7153.4|7147.4|7158.4|7152.4|7149.4|7143.4|220
1658326800000|2022-07-20 14:20:00|7153.9|7147.9|7152.4|7146.4|7158.4|7152.4|7148.4|7142.4|236
1658327100000|2022-07-20 14:25:00|7151.9|7145.9|7157.9|7151.9|7160.4|7154.4|7149.9|7143.9|241
1658327400000|2022-07-20 14:30:00|7157.4|7151.4|7158.4|7152.4|7162.4|7156.4|7152.4|7146.4|394
1658327700000|2022-07-20 14:35:00|7157.9|7151.9|7166.4|7160.4|7167.4|7161.4|7157.9|7151.9|282
1658328000000|2022-07-20 14:40:00|7165.9|7159.9|7164.4|7158.4|7165.9|7159.9|7156.9|7150.9|260
1658328300000|2022-07-20 14:45:00|7164.9|7158.9|7170.4|7164.4|7170.9|7164.9|7161.4|7155.4|230
1658328600000|2022-07-20 14:50:00|7169.9|7163.9|7179.4|7173.4|7179.4|7173.4|7168.4|7162.4|624
1658328900000|2022-07-20 14:55:00|7178.9|7172.9|7181.9|7175.9|7182.4|7176.4|7173.9|7167.9|472
1658329200000|2022-07-20 15:00:00|7181.4|7175.4|7162.4|7156.4|7181.4|7175.4|7161.4|7155.4|404
1658329500000|2022-07-20 15:05:00|7162.9|7156.9|7163.9|7157.9|7166.4|7160.4|7156.4|7150.4|302
1658329800000|2022-07-20 15:10:00|7163.4|7157.4|7164.4|7158.4|7165.9|7159.9|7160.4|7154.4|135
1658330100000|2022-07-20 15:15:00|7163.9|7157.9|7155.4|7149.4|7164.9|7158.9|7153.4|7147.4|292
1658330400000|2022-07-20 15:20:00|7155.9|7149.9|7154.4|7148.4|7159.9|7153.9|7151.9|7145.9|236
1658330700000|2022-07-20 15:25:00|7155.4|7149.4|7161.9|7155.9|7163.4|7157.4|7153.4|7147.4|387
1658331000000|2022-07-20 15:30:00|7162.4|7156.4|7164.4|7158.4|7167.4|7161.4|7161.4|7155.4|196
1658331300000|2022-07-20 15:35:00|7163.9|7157.9|7155.4|7149.4|7167.4|7161.4|7154.4|7148.4|103
1658331600000|2022-07-20 15:40:00|7155.9|7149.9|7154.4|7148.4|7156.4|7150.4|7150.4|7144.4|143
1658331900000|2022-07-20 15:45:00|7153.9|7147.9|7149.4|7143.4|7156.9|7150.9|7149.4|7143.4|135
1658332200000|2022-07-20 15:50:00|7150.9|7144.9|7151.4|7145.4|7158.9|7152.9|7149.4|7143.4|179
1658332500000|2022-07-20 15:55:00|7150.9|7144.9|7149.9|7143.9|7151.9|7145.9|7149.4|7143.4|60
1658332800000|2022-07-20 16:00:00|7148.9|7142.9|7150.9|7144.9|7153.9|7147.9|7147.9|7141.9|128
1658333100000|2022-07-20 16:05:00|7149.9|7143.9|7156.9|7150.9|7156.9|7150.9|7148.9|7142.9|148
1658333400000|2022-07-20 16:10:00|7157.9|7151.9|7155.9|7149.9|7157.9|7151.9|7153.9|7147.9|45
1658333700000|2022-07-20 16:15:00|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7152.9|7146.9|167
1658334000000|2022-07-20 16:20:00|7155.9|7149.9|7153.9|7147.9|7155.9|7149.9|7152.9|7146.9|83
1658334300000|2022-07-20 16:25:00|7152.9|7146.9|7148.9|7142.9|7153.9|7147.9|7147.9|7141.9|165
1658334600000|2022-07-20 16:30:00|7147.9|7141.9|7149.9|7143.9|7149.9|7143.9|7145.9|7139.9|167
1658334900000|2022-07-20 16:35:00|7150.9|7144.9|7153.9|7147.9|7155.9|7149.9|7149.9|7143.9|101
1658335200000|2022-07-20 16:40:00|7154.9|7148.9|7138.9|7132.9|7156.9|7150.9|7136.9|7130.9|244
1658335500000|2022-07-20 16:45:00|7139.9|7133.9|7129.9|7123.9|7139.9|7133.9|7125.9|7119.9|286
1658335800000|2022-07-20 16:50:00|7128.9|7122.9|7136.9|7130.9|7138.9|7132.9|7128.9|7122.9|137
1658336100000|2022-07-20 16:55:00|7137.9|7131.9|7141.9|7135.9|7144.9|7138.9|7135.9|7129.9|200
1658336400000|2022-07-20 17:00:00|7140.9|7134.9|7127.9|7121.9|7148.9|7142.9|7127.9|7121.9|426
1658336700000|2022-07-20 17:05:00|7128.9|7122.9|7124.9|7118.9|7133.9|7127.9|7122.9|7116.9|302
1658337000000|2022-07-20 17:10:00|7122.9|7116.9|7121.9|7115.9|7124.9|7118.9|7116.9|7110.9|405
1658337300000|2022-07-20 17:15:00|7120.9|7114.9|7127.9|7121.9|7129.9|7123.9|7120.9|7114.9|105
1658337600000|2022-07-20 17:20:00|7125.9|7119.9|7125.9|7119.9|7126.9|7120.9|7120.9|7114.9|99
1658337900000|2022-07-20 17:25:00|7126.9|7120.9|7129.9|7123.9|7130.9|7124.9|7126.9|7120.9|153
1658338200000|2022-07-20 17:30:00|7128.9|7122.9|7129.9|7123.9|7132.9|7126.9|7125.9|7119.9|95
1658338500000|2022-07-20 17:35:00|7130.9|7124.9|7130.9|7124.9|7131.9|7125.9|7123.9|7117.9|124
1658338800000|2022-07-20 17:40:00|7131.9|7125.9|7127.9|7121.9|7131.9|7125.9|7126.9|7120.9|91
1658339100000|2022-07-20 17:45:00|7128.9|7122.9|7122.9|7116.9|7131.9|7125.9|7122.9|7116.9|112
1658339400000|2022-07-20 17:50:00|7123.9|7117.9|7124.9|7118.9|7126.9|7120.9|7123.9|7117.9|75
1658339700000|2022-07-20 17:55:00|7126.9|7120.9|7115.9|7109.9|7126.9|7120.9|7115.9|7109.9|144
1658340000000|2022-07-20 18:00:00|7116.9|7110.9|7118.9|7112.9|7125.9|7119.9|7116.9|7110.9|238
1658340300000|2022-07-20 18:05:00|7120.9|7114.9|7120.9|7114.9|7121.9|7115.9|7117.9|7111.9|34
1658340600000|2022-07-20 18:10:00|7121.9|7115.9|7121.9|7115.9|7122.9|7116.9|7117.9|7111.9|73
1658340900000|2022-07-20 18:15:00|7120.9|7114.9|7122.9|7116.9|7124.9|7118.9|7118.9|7112.9|52
1658341200000|2022-07-20 18:20:00|7121.9|7115.9|7128.9|7122.9|7128.9|7122.9|7120.9|7114.9|55
1658341500000|2022-07-20 18:25:00|7127.9|7121.9|7130.9|7124.9|7134.9|7128.9|7127.9|7121.9|67
1658341800000|2022-07-20 18:30:00|7129.9|7123.9|7134.9|7128.9|7134.9|7128.9|7129.9|7123.9|52
1658342100000|2022-07-20 18:35:00|7132.9|7126.9|7137.9|7131.9|7138.9|7132.9|7132.9|7126.9|80
1658342400000|2022-07-20 18:40:00|7138.9|7132.9|7140.9|7134.9|7141.9|7135.9|7137.9|7131.9|104
1658342700000|2022-07-20 18:45:00|7141.9|7135.9|7143.9|7137.9|7145.9|7139.9|7140.9|7134.9|159
1658343000000|2022-07-20 18:50:00|7142.9|7136.9|7130.9|7124.9|7142.9|7136.9|7129.9|7123.9|117
1658343300000|2022-07-20 18:55:00|7129.9|7123.9|7144.1|7120.7|7144.1|7133.9|7127.9|7120.7|189
1658343600000|2022-07-20 19:00:00|7144|7120.6|7155.5|7132.1|7155.6|7132.2|7141|7117.6|0
1658343900000|2022-07-20 19:05:00|7155.4|7132|7159.8|7136.4|7162.9|7139.5|7155.4|7132|0
1658344200000|2022-07-20 19:10:00|7159.6|7136.2|7156.8|7133.4|7163.4|7140|7156.7|7133.3|0
1658344500000|2022-07-20 19:15:00|7157|7133.6|7161.1|7137.7|7161.5|7138.1|7156.4|7133|0
1658344800000|2022-07-20 19:20:00|7161.2|7137.8|7158.9|7135.5|7161.4|7138|7156.9|7133.5|0
1658345100000|2022-07-20 19:25:00|7159|7135.6|7167.5|7144.1|7167.7|7144.3|7158.9|7135.5|0
1658345400000|2022-07-20 19:30:00|7167.6|7144.2|7158.3|7134.9|7167.8|7144.4|7157.9|7134.5|0
1658345700000|2022-07-20 19:35:00|7158.1|7134.7|7160|7136.6|7160.3|7136.9|7153.2|7129.8|0
1658346000000|2022-07-20 19:40:00|7160.1|7136.7|7164|7140.6|7164.8|7141.4|7156.9|7133.5|0
1658346300000|2022-07-20 19:45:00|7163.9|7140.5|7157.7|7134.3|7164.2|7140.8|7154.9|7131.5|0
1658346600000|2022-07-20 19:50:00|7158.2|7134.8|7154.4|7131|7160.5|7137.1|7153|7129.6|0
1658346900000|2022-07-20 19:55:00|7154.5|7131.1|7155.5|7132.1|7157.8|7134.4|7152.6|7129.2|0
1658347200000|2022-07-20 20:00:00|7155.1|7131.7|7159.3|7135.9|7162.5|7139.1|7154.6|7131.2|0
1658347500000|2022-07-20 20:05:00|7158.9|7135.5|7158.2|7134.8|7161.4|7138|7154.9|7131.5|0
1658347800000|2022-07-20 20:10:00|7157.8|7134.4|7150.2|7126.8|7158.2|7134.8|7149.5|7126.1|0
1658348100000|2022-07-20 20:15:00|7150.6|7127.2|7147.3|7123.9|7152.1|7128.7|7143|7119.6|0
1658348400000|2022-07-20 20:20:00|7147.2|7123.8|7148.1|7124.7|7149.5|7126.1|7145.9|7122.5|0
1658348700000|2022-07-20 20:25:00|7147.8|7124.4|7145.9|7122.5|7148.3|7124.9|7144.5|7121.1|0
1658349000000|2022-07-20 20:30:00|7146.1|7122.7|7145.2|7121.8|7147.3|7123.9|7144.1|7120.7|0
1658349300000|2022-07-20 20:35:00|7145.4|7122|7142.7|7119.3|7146.3|7122.9|7142.7|7119.3|0
1658349600000|2022-07-20 20:40:00|7142.8|7119.4|7145.2|7121.8|7146.7|7123.3|7142.7|7119.3|0
1658349900000|2022-07-20 20:45:00|7145.6|7122.2|7143.8|7120.4|7146.3|7122.9|7143.4|7120|0
1658350200000|2022-07-20 20:50:00|7143.5|7120.1|7143.4|7120|7144.5|7121.1|7142.7|7119.3|0
1658350500000|2022-07-20 20:55:00|7143.6|7120.2|7143.1|7119.7|7143.6|7120.2|7142.9|7119.5|0
1658350800000|2022-07-20 21:00:00|7143.3|7119.9|7143.7|7120.3|7143.9|7120.5|7143|7119.6|0
1658351100000|2022-07-20 21:05:00|7144|7120.6|7143.8|7120.4|7144.5|7121.1|7142.6|7119.2|0
1658351400000|2022-07-20 21:10:00|7143.9|7120.5|7143.2|7119.8|7143.9|7120.5|7142.9|7119.5|0
1658351700000|2022-07-20 21:15:00|7143|7119.6|7143.3|7119.9|7143.3|7119.9|7143|7119.6|0
1658352000000|2022-07-20 21:20:00|7143.2|7119.8|7143.4|7120|7143.5|7120.1|7143.1|7119.7|0
1658352300000|2022-07-20 21:25:00|7144|7120.6|7145.3|7121.9|7145.6|7122.2|7143.7|7120.3|0
1658352600000|2022-07-20 21:30:00|7145.4|7122|7146.3|7122.9|7146.3|7122.9|7145.4|7122|0
1658352900000|2022-07-20 21:35:00|7146.2|7122.8|7147.9|7124.5|7149|7125.6|7145.6|7122.2|0
1658353200000|2022-07-20 21:40:00|7148.1|7124.7|7148.4|7125|7148.4|7125|7146.4|7123|0
1658353500000|2022-07-20 21:45:00|7148.8|7125.4|7149.2|7125.8|7149.4|7126|7148.8|7125.4|0
1658353800000|2022-07-20 21:50:00|7149.3|7125.9|7147.3|7123.9|7149.3|7125.9|7147.3|7123.9|0
1658354100000|2022-07-20 21:55:00|7147.5|7124.1|7145.4|7122|7148|7124.6|7145.4|7122|0
1658354400000|2022-07-20 22:00:00|7144.7|7121.3|7144.5|7121.1|7146.3|7122.9|7142.2|7118.8|0
1658354700000|2022-07-20 22:05:00|7144.8|7121.4|7143.4|7120|7145.6|7122.2|7142.7|7119.3|0
1658355000000|2022-07-20 22:10:00|7143.6|7120.2|7144.1|7120.7|7144.9|7121.5|7142.9|7119.5|0
1658355300000|2022-07-20 22:15:00|7143.8|7120.4|7138.9|7115.5|7144|7120.6|7138.5|7115.1|0
1658355600000|2022-07-20 22:20:00|7138.8|7115.4|7139.8|7116.4|7139.8|7116.4|7137.3|7113.9|0
1658355900000|2022-07-20 22:25:00|7140|7116.6|7142|7118.6|7143.4|7120|7139.8|7116.4|0
1658356200000|2022-07-20 22:30:00|7142.3|7118.9|7142.2|7118.8|7143.8|7120.4|7140.2|7116.8|0
1658356500000|2022-07-20 22:35:00|7142|7118.6|7137.7|7114.3|7142|7118.6|7137.7|7114.3|0
1658356800000|2022-07-20 22:40:00|7138|7114.6|7137.3|7113.9|7139.5|7116.1|7137.3|7113.9|0
1658357100000|2022-07-20 22:45:00|7137.5|7114.1|7139.5|7116.1|7140.3|7116.9|7137.3|7113.9|0
1658357400000|2022-07-20 22:50:00|7138.5|7115.1|7138|7114.6|7138.5|7115.1|7137.3|7113.9|0
1658357700000|2022-07-20 22:55:00|7138.4|7115|7139.2|7115.8|7140|7116.6|7137.4|7114|0
1658358000000|2022-07-20 23:00:00|7139.6|7116.2|7139.1|7115.7|7140|7116.6|7138.9|7115.5|0
1658358300000|2022-07-20 23:05:00|7138.9|7115.5|7142.5|7119.1|7143|7119.6|7138.9|7115.5|0
1658358600000|2022-07-20 23:10:00|7142.2|7118.8|7141.4|7118|7142.7|7119.3|7140.3|7116.9|0
1658358900000|2022-07-20 23:15:00|7141.6|7118.2|7143.6|7120.2|7143.7|7120.3|7141.6|7118.2|0
1658359200000|2022-07-20 23:20:00|7143.4|7120|7150.4|7127|7150.7|7127.3|7143|7119.6|0
1658359500000|2022-07-20 23:25:00|7150.5|7127.1|7151.1|7127.7|7152.5|7129.1|7150.5|7127.1|0
1658359800000|2022-07-20 23:30:00|7150.8|7127.4|7151.8|7128.4|7151.8|7128.4|7149.3|7125.9|0
1658360100000|2022-07-20 23:35:00|7152|7128.6|7150.4|7127|7152.2|7128.8|7150.4|7127|0
1658360400000|2022-07-20 23:40:00|7150|7126.6|7150.7|7127.3|7151.1|7127.7|7148.5|7125.1|0
1658360700000|2022-07-20 23:45:00|7150.5|7127.1|7152|7128.6|7152.7|7129.3|7150.4|7127|0
1658361000000|2022-07-20 23:50:00|7151.8|7128.4|7153.6|7130.2|7154.3|7130.9|7151.4|7128|0
1658361300000|2022-07-20 23:55:00|7153.8|7130.4|7149.6|7126.2|7154|7130.6|7149.6|7126.2|0
1658361600000|2022-07-21 00:00:00|7149.1|7125.7|7145.3|7121.9|7149.6|7126.2|7143.9|7120.5|0
1658361900000|2022-07-21 00:05:00|7145.6|7122.2|7143.2|7119.8|7146|7122.6|7142.1|7118.7|0
1658362200000|2022-07-21 00:10:00|7142.8|7119.4|7143.9|7120.5|7144.6|7121.2|7141|7117.6|0
1658362500000|2022-07-21 00:15:00|7144.2|7120.8|7143|7119.6|7146.1|7122.7|7143|7119.6|0
1658362800000|2022-07-21 00:20:00|7143.1|7119.7|7145.1|7121.7|7145.1|7121.7|7141.3|7117.9|0
1658363100000|2022-07-21 00:25:00|7145|7121.6|7145.1|7121.7|7146.1|7122.7|7142.8|7119.4|0
1658363400000|2022-07-21 00:30:00|7144.9|7121.5|7144.5|7121.1|7146.6|7123.2|7143.4|7120|0
1658363700000|2022-07-21 00:35:00|7144.6|7121.2|7146.1|7122.7|7148.2|7124.8|7143.8|7120.4|0
1658364000000|2022-07-21 00:40:00|7146.2|7122.8|7149.9|7126.5|7150.6|7127.2|7145.4|7122|0
1658364300000|2022-07-21 00:45:00|7150|7126.6|7153.1|7129.7|7153.7|7130.3|7150|7126.6|0
1658364600000|2022-07-21 00:50:00|7152.8|7129.4|7153.8|7130.4|7154.6|7131.2|7152.2|7128.8|0
1658364900000|2022-07-21 00:55:00|7153.7|7130.3|7154.9|7131.5|7156.4|7133|7153.7|7130.3|0
1658365200000|2022-07-21 01:00:00|7154.6|7131.2|7150.7|7127.3|7154.7|7131.3|7150.6|7127.2|0
1658365500000|2022-07-21 01:05:00|7150.6|7127.2|7148.7|7125.3|7150.6|7127.2|7145.1|7121.7|0
1658365800000|2022-07-21 01:10:00|7148.9|7125.5|7149.4|7126|7150.9|7127.5|7147.2|7123.8|0
1658366100000|2022-07-21 01:15:00|7149.5|7126.1|7152.9|7146.9|7165.9|7159.9|7116.9|7110.9|1766
1658366400000|2022-07-21 01:20:00|7154.9|7148.9|7142.9|7136.9|7157.9|7151.9|7140.9|7134.9|1000
1658366700000|2022-07-21 01:25:00|7143.9|7137.9|7140.9|7134.9|7146.9|7140.9|7135.9|7129.9|748
1658367000000|2022-07-21 01:30:00|7141.9|7135.9|7172.9|7166.9|7184.9|7178.9|7128.9|7122.9|4235
1658367300000|2022-07-21 01:35:00|7173.9|7167.9|7161.9|7155.9|7179.9|7173.9|7160.9|7154.9|1456
1658367600000|2022-07-21 01:40:00|7159.9|7153.9|7173.9|7167.9|7180.9|7174.9|7157.9|7151.9|1427
1658367900000|2022-07-21 01:45:00|7172.9|7166.9|7145.9|7139.9|7172.9|7166.9|7140.9|7134.9|1233
1658368200000|2022-07-21 01:50:00|7144.9|7138.9|7125.9|7119.9|7144.9|7138.9|7122.9|7116.9|1153
1658368500000|2022-07-21 01:55:00|7126.9|7120.9|7133.9|7127.9|7139.9|7133.9|7118.9|7112.9|1287
1658368800000|2022-07-21 02:00:00|7132.9|7126.9|7141.9|7135.9|7144.9|7138.9|7120.9|7114.9|763
1658369100000|2022-07-21 02:05:00|7140.9|7134.9|7129.9|7123.9|7148.9|7142.9|7124.9|7118.9|1904
1658369400000|2022-07-21 02:10:00|7130.9|7124.9|7130.9|7124.9|7133.9|7127.9|7120.9|7114.9|770
1658369700000|2022-07-21 02:15:00|7131.9|7125.9|7127.9|7121.9|7142.9|7136.9|7126.9|7120.9|774
1658370000000|2022-07-21 02:20:00|7126.9|7120.9|7123.9|7117.9|7131.9|7125.9|7118.9|7112.9|794
1658370300000|2022-07-21 02:25:00|7125.9|7119.9|7121.9|7115.9|7131.9|7125.9|7118.9|7112.9|522
1658370600000|2022-07-21 02:30:00|7122.9|7116.9|7120.9|7114.9|7126.9|7120.9|7111.9|7105.9|951
1658370900000|2022-07-21 02:35:00|7121.9|7115.9|7133.9|7127.9|7134.9|7128.9|7117.9|7111.9|624
1658371200000|2022-07-21 02:40:00|7132.9|7126.9|7114.9|7108.9|7136.9|7130.9|7113.9|7107.9|708
1658371500000|2022-07-21 02:45:00|7113.9|7107.9|7113.9|7107.9|7119.9|7113.9|7107.9|7101.9|934
1658371800000|2022-07-21 02:50:00|7114.9|7108.9|7112.9|7106.9|7117.9|7111.9|7101.9|7095.9|706
1658372100000|2022-07-21 02:55:00|7111.9|7105.9|7112.1|7106.1|7117.1|7111.1|7105.1|7099.1|460
1658372400000|2022-07-21 03:00:00|7111.1|7105.1|7116.1|7110.1|7122.1|7116.1|7108.1|7102.1|708
1658372700000|2022-07-21 03:05:00|7117.1|7111.1|7118.1|7112.1|7121.1|7115.1|7111.1|7105.1|570
1658373000000|2022-07-21 03:10:00|7119.1|7113.1|7128.1|7122.1|7130.1|7124.1|7118.1|7112.1|480
1658373300000|2022-07-21 03:15:00|7127.1|7121.1|7129.1|7123.1|7131.1|7125.1|7116.1|7110.1|505
1658373600000|2022-07-21 03:20:00|7128.1|7122.1|7120.1|7114.1|7129.1|7123.1|7119.1|7113.1|519
1658373900000|2022-07-21 03:25:00|7118.1|7112.1|7120.1|7114.1|7124.1|7118.1|7115.1|7109.1|300
1658374200000|2022-07-21 03:30:00|7121.1|7115.1|7119.1|7113.1|7122.1|7116.1|7117.1|7111.1|203
1658374500000|2022-07-21 03:35:00|7118.1|7112.1|7115.1|7109.1|7120.1|7114.1|7113.1|7107.1|356
1658374800000|2022-07-21 03:40:00|7114.1|7108.1|7113.1|7107.1|7115.1|7109.1|7110.1|7104.1|311
1658375100000|2022-07-21 03:45:00|7112.1|7106.1|7117.1|7111.1|7117.1|7111.1|7111.1|7105.1|167
1658375400000|2022-07-21 03:50:00|7118.1|7112.1|7116.1|7110.1|7119.1|7113.1|7114.1|7108.1|1270
1658375700000|2022-07-21 03:55:00|7117.1|7111.1|7107.1|7101.1|7117.1|7111.1|7105.1|7099.1|401
1658376000000|2022-07-21 04:00:00|7115.8|7092.4|7116.8|7093.4|7119.3|7095.9|7115.8|7092.4|0
1658376300000|2022-07-21 04:05:00|7116.7|7093.3|7115.8|7092.4|7117.3|7093.9|7115.8|7092.4|0
1658376600000|2022-07-21 04:10:00|7116|7092.6|7115.5|7092.1|7116.2|7092.8|7114.4|7091|0
1658376900000|2022-07-21 04:15:00|7115.8|7092.4|7115.8|7092.4|7117|7093.6|7115.2|7091.8|0
1658377200000|2022-07-21 04:20:00|7115.7|7092.3|7112.9|7089.5|7115.7|7092.3|7112.9|7089.5|0
1658377500000|2022-07-21 04:25:00|7112.5|7089.1|7112.5|7089.1|7113.5|7090.1|7111.9|7088.5|0
1658377800000|2022-07-21 04:30:00|7112.9|7089.5|7117.6|7094.2|7118.9|7095.5|7112.5|7089.1|0
1658378100000|2022-07-21 04:35:00|7117.9|7094.5|7115.9|7092.5|7117.9|7094.5|7114.4|7091|0
1658378400000|2022-07-21 04:40:00|7116.1|7092.7|7119.3|7095.9|7119.4|7096|7115.8|7092.4|0
1658378700000|2022-07-21 04:45:00|7119.5|7096.1|7122.4|7099|7122.7|7099.3|7118.1|7094.7|0
1658379000000|2022-07-21 04:50:00|7122.5|7099.1|7125.2|7101.8|7127.1|7103.7|7122.5|7099.1|0
1658379300000|2022-07-21 04:55:00|7125.4|7102|7122.7|7099.3|7126.1|7102.7|7122.6|7099.2|0
1658379600000|2022-07-21 05:00:00|7122.6|7099.2|7130.1|7124.1|7147.1|7141.1|7110.1|7098.9|3772
1658379900000|2022-07-21 05:05:00|7131.1|7125.1|7137.1|7131.1|7137.1|7131.1|7119.1|7113.1|1136
1658380200000|2022-07-21 05:10:00|7138.1|7132.1|7150.1|7144.1|7154.1|7148.1|7138.1|7132.1|1290
1658380500000|2022-07-21 05:15:00|7149.1|7143.1|7141.1|7135.1|7151.1|7145.1|7137.1|7131.1|919
1658380800000|2022-07-21 05:20:00|7142.1|7136.1|7150.1|7144.1|7154.1|7148.1|7141.1|7135.1|947
1658381100000|2022-07-21 05:25:00|7149.1|7143.1|7145.1|7139.1|7153.1|7147.1|7142.1|7136.1|501
1658381400000|2022-07-21 05:30:00|7144.1|7138.1|7147.1|7141.1|7151.1|7145.1|7140.1|7134.1|408
1658381700000|2022-07-21 05:35:00|7146.1|7140.1|7153.1|7147.1|7153.1|7147.1|7136.1|7130.1|389
1658382000000|2022-07-21 05:40:00|7151.1|7145.1|7154.1|7148.1|7159.1|7153.1|7148.1|7142.1|1103
1658382300000|2022-07-21 05:45:00|7153.1|7147.1|7139.1|7133.1|7154.1|7148.1|7135.1|7129.1|681
1658382600000|2022-07-21 05:50:00|7138.1|7132.1|7146.1|7140.1|7151.1|7145.1|7138.1|7132.1|998
1658382900000|2022-07-21 05:55:00|7145.1|7139.1|7153.1|7147.1|7155.1|7149.1|7144.1|7138.1|1039
1658383200000|2022-07-21 06:00:00|7154.1|7148.1|7156.1|7150.1|7160.1|7154.1|7148.1|7142.1|503
1658383500000|2022-07-21 06:05:00|7155.1|7149.1|7169.1|7163.1|7170.1|7164.1|7155.1|7149.1|781
1658383800000|2022-07-21 06:10:00|7170.1|7164.1|7165.1|7159.1|7175.1|7169.1|7163.1|7157.1|766
1658384100000|2022-07-21 06:15:00|7166.1|7160.1|7160.1|7154.1|7169.1|7163.1|7158.1|7152.1|551
1658384400000|2022-07-21 06:20:00|7161.1|7155.1|7158.1|7152.1|7163.1|7157.1|7156.1|7150.1|561
1658384700000|2022-07-21 06:25:00|7157.1|7151.1|7147.1|7141.1|7158.1|7152.1|7147.1|7141.1|567
1658385000000|2022-07-21 06:30:00|7146.1|7140.1|7132.1|7126.1|7146.1|7140.1|7123.1|7117.1|1233
1658385300000|2022-07-21 06:35:00|7133.1|7127.1|7141.1|7135.1|7141.1|7135.1|7125.1|7119.1|1050
1658385600000|2022-07-21 06:40:00|7142.1|7136.1|7136.1|7130.1|7142.1|7136.1|7134.1|7128.1|454
1658385900000|2022-07-21 06:45:00|7135.1|7129.1|7130.1|7124.1|7137.1|7131.1|7129.1|7123.1|336
1658386200000|2022-07-21 06:50:00|7129.1|7123.1|7121.1|7115.1|7132.1|7126.1|7121.1|7115.1|435
1658386500000|2022-07-21 06:55:00|7122.1|7116.1|7118.1|7112.1|7123.1|7117.1|7110.1|7104.1|1021
1658386800000|2022-07-21 07:00:00|7119.1|7113.1|7103.1|7097.1|7123.1|7117.1|7103.1|7097.1|878
1658387100000|2022-07-21 07:05:00|7102.1|7096.1|7086.1|7080.1|7102.1|7096.1|7072.1|7066.1|2895
1658387400000|2022-07-21 07:10:00|7085.1|7079.1|7092.1|7086.1|7095.1|7089.1|7085.1|7079.1|871
1658387700000|2022-07-21 07:15:00|7091.1|7085.1|7090.1|7084.1|7096.1|7090.1|7082.1|7076.1|1106
1658388000000|2022-07-21 07:20:00|7091.1|7085.1|7096.1|7090.1|7098.1|7092.1|7088.1|7082.1|1006
1658388300000|2022-07-21 07:25:00|7097.1|7091.1|7092.1|7086.1|7102.1|7096.1|7091.1|7085.1|1036
1658388600000|2022-07-21 07:30:00|7093.1|7087.1|7090.1|7084.1|7094.1|7088.1|7084.1|7078.1|965
1658388900000|2022-07-21 07:35:00|7092.1|7086.1|7094.1|7088.1|7101.1|7095.1|7090.1|7084.1|1744
1658389200000|2022-07-21 07:40:00|7095.1|7089.1|7091.1|7085.1|7095.1|7089.1|7082.1|7076.1|1007
1658389500000|2022-07-21 07:45:00|7092.1|7086.1|7095.1|7089.1|7097.1|7091.1|7089.1|7083.1|572
1658389800000|2022-07-21 07:50:00|7094.1|7088.1|7095.1|7089.1|7095.1|7089.1|7088.1|7082.1|827
1658390100000|2022-07-21 07:55:00|7094.1|7088.1|7090.1|7084.1|7094.1|7088.1|7084.1|7078.1|1536
1658390400000|2022-07-21 08:00:00|7091.1|7085.1|7095.1|7089.1|7102.1|7096.1|7089.1|7083.1|1751
1658390700000|2022-07-21 08:05:00|7096.1|7090.1|7102.1|7096.1|7104.1|7098.1|7094.1|7088.1|2093
1658391000000|2022-07-21 08:10:00|7103.1|7097.1|7096.1|7090.1|7103.1|7097.1|7092.1|7086.1|1321
1658391300000|2022-07-21 08:15:00|7095.1|7089.1|7093.1|7087.1|7100.1|7094.1|7091.1|7085.1|744
1658391600000|2022-07-21 08:20:00|7092.1|7086.1|7084.1|7078.1|7097.1|7091.1|7083.1|7077.1|816
1658391900000|2022-07-21 08:25:00|7085.1|7079.1|7099.1|7093.1|7103.1|7097.1|7082.1|7076.1|3636
1658392200000|2022-07-21 08:30:00|7109.6|7086.2|7115.6|7092.2|7115.8|7092.4|7107.8|7084.4|0
1658392500000|2022-07-21 08:35:00|7115.8|7092.4|7112.5|7089.1|7117.5|7094.1|7111.1|7087.7|0
1658392800000|2022-07-21 08:40:00|7113|7089.6|7109.6|7086.2|7114.5|7091.1|7105.8|7082.4|0
1658393100000|2022-07-21 08:45:00|7110|7086.6|7109.3|7085.9|7112.9|7089.5|7108.3|7084.9|0
1658393400000|2022-07-21 08:50:00|7109.2|7085.8|7110.6|7087.2|7112.6|7089.2|7108.8|7085.4|0
1658393700000|2022-07-21 08:55:00|7110.8|7087.4|7118|7094.6|7118.6|7095.2|7110.1|7086.7|0
1658394000000|2022-07-21 09:00:00|7118.1|7094.7|7113.7|7090.3|7118.1|7094.7|7111.7|7088.3|0
1658394300000|2022-07-21 09:05:00|7113.4|7090|7115.3|7091.9|7115.7|7092.3|7112.6|7089.2|0
1658394600000|2022-07-21 09:10:00|7115.1|7091.7|7119|7095.6|7119|7095.6|7115.1|7091.7|0
1658394900000|2022-07-21 09:15:00|7105.1|7099.1|7098.1|7092.1|7111.1|7105.1|7097.1|7091.1|564
1658395200000|2022-07-21 09:20:00|7097.1|7091.1|7096.1|7090.1|7102.1|7096.1|7095.1|7089.1|376
1658395500000|2022-07-21 09:25:00|7095.1|7089.1|7095.1|7089.1|7099.1|7093.1|7094.1|7088.1|135
1658395800000|2022-07-21 09:30:00|7094.1|7088.1|7096.1|7090.1|7098.1|7092.1|7093.1|7087.1|75
1658396100000|2022-07-21 09:35:00|7095.1|7089.1|7099.1|7093.1|7099.1|7093.1|7089.1|7083.1|235
1658396400000|2022-07-21 09:40:00|7098.1|7092.1|7099.1|7093.1|7101.1|7095.1|7095.1|7089.1|136
1658396700000|2022-07-21 09:45:00|7098.1|7092.1|7101.1|7095.1|7101.1|7095.1|7095.1|7089.1|123
1658397000000|2022-07-21 09:50:00|7100.1|7094.1|7105.1|7099.1|7106.1|7100.1|7098.1|7092.1|159
1658397300000|2022-07-21 09:55:00|7106.1|7100.1|7107.1|7101.1|7107.1|7101.1|7106.1|7100.1|65
1658397600000|2022-07-21 10:00:00|7106.6|7100.6|7108.6|7102.6|7109.6|7103.6|7104.6|7098.6|58
1658397900000|2022-07-21 10:05:00|7107.6|7101.6|7115.1|7109.1|7115.6|7109.6|7106.1|7100.1|171
1658398200000|2022-07-21 10:10:00|7115.6|7109.6|7114.6|7108.6|7116.1|7110.1|7112.1|7106.1|56
1658398500000|2022-07-21 10:15:00|7115.1|7109.1|7118.6|7112.6|7119.1|7113.1|7113.6|7107.6|67
1658398800000|2022-07-21 10:20:00|7119.1|7113.1|7118.6|7112.6|7120.6|7114.6|7117.6|7111.6|36
1658399100000|2022-07-21 10:25:00|7119.1|7113.1|7119.6|7113.6|7121.6|7115.6|7118.6|7112.6|73
1658399400000|2022-07-21 10:30:00|7120.1|7114.1|7121.1|7115.1|7121.6|7115.6|7117.6|7111.6|39
1658399700000|2022-07-21 10:35:00|7120.6|7114.6|7118.1|7112.1|7120.6|7114.6|7115.6|7109.6|135
1658400000000|2022-07-21 10:40:00|7117.6|7111.6|7114.6|7108.6|7118.6|7112.6|7112.6|7106.6|171
1658400300000|2022-07-21 10:45:00|7114.1|7108.1|7114.1|7108.1|7115.1|7109.1|7112.6|7106.6|19
1658400600000|2022-07-21 10:50:00|7114.6|7108.6|7110.6|7104.6|7114.6|7108.6|7109.6|7103.6|36
1658400900000|2022-07-21 10:55:00|7110.1|7104.1|7112.1|7106.1|7114.1|7108.1|7108.6|7102.6|265
1658401200000|2022-07-21 11:00:00|7112.6|7106.6|7111.6|7105.6|7113.6|7107.6|7109.6|7103.6|131
1658401500000|2022-07-21 11:05:00|7111.1|7105.1|7115.6|7109.6|7115.6|7109.6|7110.6|7104.6|8
1658401800000|2022-07-21 11:10:00|7115.1|7109.1|7114.6|7108.6|7115.6|7109.6|7112.6|7106.6|10
1658402100000|2022-07-21 11:15:00|7114.1|7108.1|7114.6|7108.6|7117.6|7111.6|7114.1|7108.1|14
1658402400000|2022-07-21 11:20:00|7115.1|7109.1|7112.6|7106.6|7117.1|7111.1|7112.1|7106.1|9
1658402700000|2022-07-21 11:25:00|7113.1|7107.1|7117.6|7111.6|7118.6|7112.6|7113.1|7107.1|32
1658403000000|2022-07-21 11:30:00|7118.6|7112.6|7118.1|7112.1|7119.6|7113.6|7116.6|7110.6|39
1658403300000|2022-07-21 11:35:00|7118.6|7112.6|7113.6|7107.6|7119.6|7113.6|7111.6|7105.6|26
1658403600000|2022-07-21 11:40:00|7114.1|7108.1|7114.6|7108.6|7115.1|7109.1|7111.1|7105.1|44
1658403900000|2022-07-21 11:45:00|7114.1|7108.1|7115.6|7109.6|7115.6|7109.6|7112.1|7106.1|35
1658404200000|2022-07-21 11:50:00|7116.6|7110.6|7119.1|7113.1|7119.6|7113.6|7115.1|7109.1|35
1658404500000|2022-07-21 11:55:00|7118.6|7112.6|7119.1|7113.1|7119.6|7113.6|7117.1|7111.1|26
1658404800000|2022-07-21 12:00:00|7118.6|7112.6|7121.1|7115.1|7121.6|7115.6|7118.6|7112.6|45
1658405100000|2022-07-21 12:05:00|7121.6|7115.6|7125.6|7119.6|7127.6|7121.6|7121.6|7115.6|85
1658405400000|2022-07-21 12:10:00|7125.1|7119.1|7122.1|7116.1|7126.6|7120.6|7120.1|7114.1|130
1658405700000|2022-07-21 12:15:00|7121.6|7115.6|7130.1|7124.1|7131.6|7125.6|7116.1|7110.1|336
1658406000000|2022-07-21 12:20:00|7129.6|7123.6|7127.6|7121.6|7142.1|7136.1|7127.6|7121.6|231
1658406300000|2022-07-21 12:25:00|7128.6|7122.6|7124.6|7118.6|7128.6|7122.6|7122.6|7116.6|55
1658406600000|2022-07-21 12:30:00|7125.1|7119.1|7135.6|7129.6|7138.6|7132.6|7124.1|7118.1|83
1658406900000|2022-07-21 12:35:00|7136.1|7130.1|7142.6|7136.6|7142.6|7136.6|7135.1|7129.1|115
1658407200000|2022-07-21 12:40:00|7142.1|7136.1|7145.6|7139.6|7148.1|7142.1|7139.6|7133.6|264
1658407500000|2022-07-21 12:45:00|7146.1|7140.1|7142.1|7136.1|7147.6|7141.6|7141.6|7135.6|113
1658407800000|2022-07-21 12:50:00|7141.6|7135.6|7135.6|7129.6|7143.1|7137.1|7134.6|7128.6|47
1658408100000|2022-07-21 12:55:00|7136.1|7130.1|7138.1|7132.1|7141.1|7135.1|7135.6|7129.6|56
1658408400000|2022-07-21 13:00:00|7138.6|7132.6|7132.6|7126.6|7143.6|7137.6|7132.6|7126.6|173
1658408700000|2022-07-21 13:05:00|7133.1|7127.1|7129.6|7123.6|7134.1|7128.1|7125.6|7119.6|115
1658409000000|2022-07-21 13:10:00|7130.1|7124.1|7126.1|7120.1|7133.6|7127.6|7123.6|7117.6|158
1658409300000|2022-07-21 13:15:00|7125.6|7119.6|7123.1|7117.1|7132.1|7126.1|7122.6|7116.6|122
1658409600000|2022-07-21 13:20:00|7122.6|7116.6|7116.1|7110.1|7125.6|7119.6|7115.6|7109.6|157
1658409900000|2022-07-21 13:25:00|7116.6|7110.6|7114.6|7108.6|7117.6|7111.6|7106.6|7100.6|364
1658410200000|2022-07-21 13:30:00|7115.1|7109.1|7135.6|7129.6|7152.6|7146.6|7115.1|7109.1|2115
1658410500000|2022-07-21 13:35:00|7134.1|7128.1|7162.6|7156.6|7162.6|7156.6|7127.6|7121.6|1247
1658410800000|2022-07-21 13:40:00|7161.6|7155.6|7160.6|7154.6|7167.6|7161.6|7155.6|7149.6|753
1658411100000|2022-07-21 13:45:00|7160.1|7154.1|7154.1|7148.1|7164.6|7158.6|7149.6|7143.6|635
1658411400000|2022-07-21 13:50:00|7153.6|7147.6|7166.6|7160.6|7166.6|7160.6|7141.1|7135.1|647
1658411700000|2022-07-21 13:55:00|7165.6|7159.6|7169.1|7163.1|7172.6|7166.6|7162.6|7156.6|549
1658412000000|2022-07-21 14:00:00|7168.6|7162.6|7151.1|7145.1|7178.6|7172.6|7150.6|7144.6|564
1658412300000|2022-07-21 14:05:00|7151.6|7145.6|7150.1|7144.1|7158.6|7152.6|7144.1|7138.1|367
1658412600000|2022-07-21 14:10:00|7150.6|7144.6|7138.1|7132.1|7153.6|7147.6|7133.6|7127.6|302
1658412900000|2022-07-21 14:15:00|7137.6|7131.6|7150.1|7144.1|7153.1|7147.1|7135.1|7129.1|338
1658413200000|2022-07-21 14:20:00|7149.6|7143.6|7135.1|7129.1|7155.6|7149.6|7134.6|7128.6|391
1658413500000|2022-07-21 14:25:00|7134.6|7128.6|7124.6|7118.6|7134.6|7128.6|7122.6|7116.6|689
1658413800000|2022-07-21 14:30:00|7125.1|7119.1|7120.6|7114.6|7128.6|7122.6|7118.6|7112.6|341
1658414100000|2022-07-21 14:35:00|7121.6|7115.6|7128.6|7122.6|7129.1|7123.1|7116.6|7110.6|394
1658414400000|2022-07-21 14:40:00|7129.1|7123.1|7134.6|7128.6|7136.6|7130.6|7125.1|7119.1|272
1658414700000|2022-07-21 14:45:00|7135.1|7129.1|7123.1|7117.1|7136.6|7130.6|7121.6|7115.6|248
1658415000000|2022-07-21 14:50:00|7122.6|7116.6|7127.6|7121.6|7128.1|7122.1|7119.6|7113.6|229
1658415300000|2022-07-21 14:55:00|7128.6|7122.6|7133.1|7127.1|7136.1|7130.1|7125.6|7119.6|482
1658415600000|2022-07-21 15:00:00|7133.6|7127.6|7147.6|7141.6|7149.6|7143.6|7129.6|7123.6|243
1658415900000|2022-07-21 15:05:00|7148.1|7142.1|7134.6|7128.6|7149.1|7143.1|7134.6|7128.6|124
1658416200000|2022-07-21 15:10:00|7135.1|7129.1|7132.1|7126.1|7137.1|7131.1|7126.6|7120.6|293
1658416500000|2022-07-21 15:15:00|7132.6|7126.6|7130.1|7124.1|7136.6|7130.6|7126.6|7120.6|288
1658416800000|2022-07-21 15:20:00|7130.6|7124.6|7122.6|7116.6|7133.1|7127.1|7120.6|7114.6|128
1658417100000|2022-07-21 15:25:00|7123.1|7117.1|7131.6|7125.6|7131.6|7125.6|7121.6|7115.6|145
1658417400000|2022-07-21 15:30:00|7132.6|7126.6|7141.6|7135.6|7143.1|7137.1|7124.6|7118.6|399
1658417700000|2022-07-21 15:35:00|7141.1|7135.1|7138.6|7132.6|7145.1|7139.1|7138.1|7132.1|184
1658418000000|2022-07-21 15:40:00|7138.1|7132.1|7143.6|7137.6|7146.6|7140.6|7136.6|7130.6|148
1658418300000|2022-07-21 15:45:00|7143.1|7137.1|7141.6|7135.6|7147.6|7141.6|7139.6|7133.6|189
1658418600000|2022-07-21 15:50:00|7142.1|7136.1|7141.1|7135.1|7142.6|7136.6|7137.1|7131.1|595
1658418900000|2022-07-21 15:55:00|7140.6|7134.6|7143.1|7137.1|7145.6|7139.6|7140.6|7134.6|64
1658419200000|2022-07-21 16:00:00|7144.1|7138.1|7150.1|7144.1|7151.1|7145.1|7144.1|7138.1|114
1658419500000|2022-07-21 16:05:00|7148.1|7142.1|7152.1|7146.1|7152.1|7146.1|7147.1|7141.1|89
1658419800000|2022-07-21 16:10:00|7151.1|7145.1|7143.1|7137.1|7151.1|7145.1|7141.1|7135.1|113
1658420100000|2022-07-21 16:15:00|7144.1|7138.1|7143.1|7137.1|7144.1|7138.1|7141.1|7135.1|60
1658420400000|2022-07-21 16:20:00|7144.1|7138.1|7143.1|7137.1|7144.1|7138.1|7140.1|7134.1|95
1658420700000|2022-07-21 16:25:00|7142.1|7136.1|7147.1|7141.1|7150.1|7144.1|7142.1|7136.1|150
1658421000000|2022-07-21 16:30:00|7148.1|7142.1|7148.1|7142.1|7150.1|7144.1|7147.1|7141.1|84
1658421300000|2022-07-21 16:35:00|7149.1|7143.1|7153.1|7147.1|7154.1|7148.1|7148.1|7142.1|67
1658421600000|2022-07-21 16:40:00|7152.1|7146.1|7151.1|7145.1|7154.1|7148.1|7150.1|7144.1|74
1658421900000|2022-07-21 16:45:00|7149.1|7143.1|7151.1|7145.1|7152.1|7146.1|7147.1|7141.1|94
1658422200000|2022-07-21 16:50:00|7152.1|7146.1|7154.1|7148.1|7155.1|7149.1|7152.1|7146.1|62
1658422500000|2022-07-21 16:55:00|7155.1|7149.1|7154.1|7148.1|7156.1|7150.1|7152.1|7146.1|48
1658422800000|2022-07-21 17:00:00|7155.1|7149.1|7154.1|7148.1|7156.1|7150.1|7150.1|7144.1|81
1658423100000|2022-07-21 17:05:00|7153.1|7147.1|7151.1|7145.1|7156.1|7150.1|7151.1|7145.1|58
1658423400000|2022-07-21 17:10:00|7150.1|7144.1|7146.1|7140.1|7150.1|7144.1|7146.1|7140.1|96
1658423700000|2022-07-21 17:15:00|7145.1|7139.1|7149.1|7143.1|7151.1|7145.1|7145.1|7139.1|45
1658424000000|2022-07-21 17:20:00|7150.1|7144.1|7146.1|7140.1|7151.1|7145.1|7146.1|7140.1|35
1658424300000|2022-07-21 17:25:00|7147.1|7141.1|7148.1|7142.1|7148.1|7142.1|7144.1|7138.1|81
1658424600000|2022-07-21 17:30:00|7149.1|7143.1|7144.1|7138.1|7149.1|7143.1|7136.1|7130.1|602
1658424900000|2022-07-21 17:35:00|7143.1|7137.1|7147.1|7141.1|7148.1|7142.1|7139.1|7133.1|190
1658425200000|2022-07-21 17:40:00|7149.1|7143.1|7150.1|7144.1|7151.1|7145.1|7147.1|7141.1|47
1658425500000|2022-07-21 17:45:00|7148.1|7142.1|7150.1|7144.1|7150.1|7144.1|7146.1|7140.1|57
1658425800000|2022-07-21 17:50:00|7148.1|7142.1|7143.1|7137.1|7148.1|7142.1|7143.1|7137.1|45
1658426100000|2022-07-21 17:55:00|7141.1|7135.1|7144.1|7138.1|7144.1|7138.1|7140.1|7134.1|77
1658426400000|2022-07-21 18:00:00|7145.1|7139.1|7148.1|7142.1|7149.1|7143.1|7145.1|7139.1|85
1658426700000|2022-07-21 18:05:00|7147.1|7141.1|7149.1|7143.1|7151.1|7145.1|7147.1|7141.1|67
1658427000000|2022-07-21 18:10:00|7150.1|7144.1|7153.1|7147.1|7153.1|7147.1|7150.1|7144.1|23
1658427300000|2022-07-21 18:15:00|7152.1|7146.1|7151.1|7145.1|7152.1|7146.1|7149.1|7143.1|37
1658427600000|2022-07-21 18:20:00|7150.1|7144.1|7153.1|7147.1|7153.1|7147.1|7150.1|7144.1|31
1658427900000|2022-07-21 18:25:00|7151.1|7145.1|7150.1|7144.1|7151.1|7145.1|7149.1|7143.1|37
1658428200000|2022-07-21 18:30:00|7149.1|7143.1|7149.1|7143.1|7153.1|7147.1|7148.1|7142.1|59
1658428500000|2022-07-21 18:35:00|7148.1|7142.1|7151.1|7145.1|7151.1|7145.1|7146.1|7140.1|95
1658428800000|2022-07-21 18:40:00|7150.1|7144.1|7147.1|7141.1|7153.1|7147.1|7147.1|7141.1|35
1658429100000|2022-07-21 18:45:00|7148.1|7142.1|7152.1|7146.1|7152.1|7146.1|7146.1|7140.1|71
1658429400000|2022-07-21 18:50:00|7153.1|7147.1|7154.1|7148.1|7154.1|7148.1|7149.1|7143.1|112
1658429700000|2022-07-21 18:55:00|7153.1|7147.1|7162.7|7139.3|7162.7|7150.1|7152.1|7139.3|103
1658430000000|2022-07-21 19:00:00|7162.8|7139.4|7167.9|7144.5|7167.9|7144.5|7162.5|7139.1|0
1658430300000|2022-07-21 19:05:00|7167.7|7144.3|7174.8|7151.4|7174.9|7151.5|7167.3|7143.9|0
1658430600000|2022-07-21 19:10:00|7174.7|7151.3|7171.2|7147.8|7176.2|7152.8|7168.8|7145.4|0
1658430900000|2022-07-21 19:15:00|7171.1|7147.7|7172.8|7149.4|7173.1|7149.7|7168.3|7144.9|0
1658431200000|2022-07-21 19:20:00|7172.7|7149.3|7174.1|7150.7|7174.6|7151.2|7171.7|7148.3|0
1658431500000|2022-07-21 19:25:00|7174.2|7150.8|7176.7|7153.3|7178.8|7155.4|7174.1|7150.7|0
1658431800000|2022-07-21 19:30:00|7176.6|7153.2|7183|7159.6|7183.2|7159.8|7176.6|7153.2|0
1658432100000|2022-07-21 19:35:00|7183.1|7159.7|7179.6|7156.2|7185.1|7161.7|7179.5|7156.1|0
1658432400000|2022-07-21 19:40:00|7179.5|7156.1|7184.3|7160.9|7184.4|7161|7178.7|7155.3|0
1658432700000|2022-07-21 19:45:00|7184.2|7160.8|7180.8|7157.4|7184.5|7161.1|7180.8|7157.4|0
1658433000000|2022-07-21 19:50:00|7180.9|7157.5|7190.4|7167|7190.6|7167.2|7180.9|7157.5|0
1658433300000|2022-07-21 19:55:00|7189.6|7166.2|7194.9|7171.5|7194.9|7171.5|7188.5|7165.1|0
1658433600000|2022-07-21 20:00:00|7194.6|7171.2|7193.1|7169.7|7197.9|7174.5|7192.8|7169.4|0
1658433900000|2022-07-21 20:05:00|7192.8|7169.4|7189.9|7166.5|7192.8|7169.4|7189.5|7166.1|0
1658434200000|2022-07-21 20:10:00|7189.5|7166.1|7176.8|7153.4|7189.5|7166.1|7176.8|7153.4|0
1658434500000|2022-07-21 20:15:00|7177.1|7153.7|7173.9|7150.5|7179.3|7155.9|7172.8|7149.4|0
1658434800000|2022-07-21 20:20:00|7174.2|7150.8|7175.3|7151.9|7177.2|7153.8|7171.4|7148|0
1658435100000|2022-07-21 20:25:00|7175.7|7152.3|7175.7|7152.3|7176.8|7153.4|7175.3|7151.9|0
1658435400000|2022-07-21 20:30:00|7175.9|7152.5|7177.2|7153.8|7177.9|7154.5|7175.7|7152.3|0
1658435700000|2022-07-21 20:35:00|7177.5|7154.1|7177.5|7154.1|7180.1|7156.7|7177.5|7154.1|0
1658436000000|2022-07-21 20:40:00|7177.8|7154.4|7175.1|7151.7|7179|7155.6|7175.1|7151.7|0
1658436300000|2022-07-21 20:45:00|7175.4|7152|7176.2|7152.8|7176.2|7152.8|7174.4|7151|0
1658436600000|2022-07-21 20:50:00|7175.2|7151.8|7174.7|7151.3|7176.2|7152.8|7174.4|7151|0
1658436900000|2022-07-21 20:55:00|7174.4|7151|7178.3|7154.9|7178.5|7155.1|7174.4|7151|0
1658437200000|2022-07-21 21:00:00|7178.1|7154.7|7177.5|7154.1|7178.5|7155.1|7177.3|7153.9|0
1658437500000|2022-07-21 21:05:00|7177.8|7154.4|7177.8|7154.4|7178|7154.6|7177.1|7153.7|0
1658437800000|2022-07-21 21:10:00|7177.4|7154|7178.5|7155.1|7178.8|7155.4|7177.4|7154|0
1658438100000|2022-07-21 21:15:00|7178.8|7155.4|7178.8|7155.4|7179.1|7155.7|7177.9|7154.5|0
1658438400000|2022-07-21 21:20:00|7178.9|7155.5|7177.5|7154.1|7178.9|7155.5|7177.1|7153.7|0
1658438700000|2022-07-21 21:25:00|7177.7|7154.3|7176.9|7153.5|7177.7|7154.3|7176.5|7153.1|0
1658439000000|2022-07-21 21:30:00|7177.1|7153.7|7177.3|7153.9|7177.3|7153.9|7176.4|7153|0
1658439300000|2022-07-21 21:35:00|7176.9|7153.5|7176.8|7153.4|7177.9|7154.5|7176.7|7153.3|0
1658439600000|2022-07-21 21:40:00|7176.7|7153.3|7176.7|7153.3|7176.8|7153.4|7176.5|7153.1|0
1658439900000|2022-07-21 21:45:00|7176.6|7153.2|7176.1|7152.7|7176.7|7153.3|7175.8|7152.4|0
1658440200000|2022-07-21 21:50:00|7175.8|7152.4|7176.1|7152.7|7177|7153.6|7175.1|7151.7|0
1658440500000|2022-07-21 21:55:00|7176.2|7152.8|7175.4|7152|7176.2|7152.8|7175.4|7152|0
1658440800000|2022-07-21 22:00:00|7173.5|7150.1|7169.3|7145.9|7175.6|7152.2|7169.3|7145.9|0
1658441100000|2022-07-21 22:05:00|7169.2|7145.8|7168|7144.6|7169.4|7146|7165.8|7142.4|0
1658441400000|2022-07-21 22:10:00|7168.3|7144.9|7168.2|7144.8|7168.9|7145.5|7165.8|7142.4|0
1658441700000|2022-07-21 22:15:00|7168|7144.6|7171.8|7148.4|7171.8|7148.4|7166.7|7143.3|0
1658442000000|2022-07-21 22:20:00|7171.5|7148.1|7171.4|7148|7175.2|7151.8|7171.4|7148|0
1658442300000|2022-07-21 22:25:00|7171.6|7148.2|7173.6|7150.2|7174.9|7151.5|7171.1|7147.7|0
1658442600000|2022-07-21 22:30:00|7173.8|7150.4|7174.3|7150.9|7176.2|7152.8|7172.5|7149.1|0
1658442900000|2022-07-21 22:35:00|7173.7|7150.3|7171.1|7147.7|7173.7|7150.3|7170.7|7147.3|0
1658443200000|2022-07-21 22:40:00|7170.7|7147.3|7171.4|7148|7172.2|7148.8|7170.7|7147.3|0
1658443500000|2022-07-21 22:45:00|7171.3|7147.9|7172.2|7148.8|7172.9|7149.5|7170|7146.6|0
1658443800000|2022-07-21 22:50:00|7172.5|7149.1|7170.9|7147.5|7172.5|7149.1|7169.9|7146.5|0
1658444100000|2022-07-21 22:55:00|7171.3|7147.9|7170.8|7147.4|7172|7148.6|7170.6|7147.2|0
1658444400000|2022-07-21 23:00:00|7170.9|7147.5|7170.8|7147.4|7171.3|7147.9|7169.9|7146.5|0
1658444700000|2022-07-21 23:05:00|7170.9|7147.5|7170.2|7146.8|7171.3|7147.9|7169.5|7146.1|0
1658445000000|2022-07-21 23:10:00|7169.9|7146.5|7169.9|7146.5|7171.1|7147.7|7169.9|7146.5|0
1658445300000|2022-07-21 23:15:00|7170.2|7146.8|7169.1|7145.7|7170.9|7147.5|7168|7144.6|0
1658445600000|2022-07-21 23:20:00|7169|7145.6|7169.3|7145.9|7169.5|7146.1|7167.7|7144.3|0
1658445900000|2022-07-21 23:25:00|7169.1|7145.7|7171.7|7148.3|7172|7148.6|7168.8|7145.4|0
1658446200000|2022-07-21 23:30:00|7171.3|7147.9|7172|7148.6|7173.1|7149.7|7169.9|7146.5|0
1658446500000|2022-07-21 23:35:00|7171.9|7148.5|7169.9|7146.5|7171.9|7148.5|7169.1|7145.7|0
1658446800000|2022-07-21 23:40:00|7170.2|7146.8|7171.3|7147.9|7171.7|7148.3|7170|7146.6|0
1658447100000|2022-07-21 23:45:00|7171|7147.6|7170.9|7147.5|7172|7148.6|7169.3|7145.9|0
1658447400000|2022-07-21 23:50:00|7170.8|7147.4|7167.7|7144.3|7170.9|7147.5|7167.3|7143.9|0
1658447700000|2022-07-21 23:55:00|7167.8|7144.4|7163.8|7140.4|7168.8|7145.4|7163|7139.6|0
1658448000000|2022-07-22 00:00:00|7164.1|7140.7|7162.3|7138.9|7164.1|7140.7|7158.7|7135.3|0
1658448300000|2022-07-22 00:05:00|7162.6|7139.2|7160.3|7136.9|7162.8|7139.4|7160.3|7136.9|0
1658448600000|2022-07-22 00:10:00|7160.1|7136.7|7161|7137.6|7161.4|7138|7158.8|7135.4|0
1658448900000|2022-07-22 00:15:00|7160.9|7137.5|7163.2|7139.8|7164.4|7141|7160.3|7136.9|0
1658449200000|2022-07-22 00:20:00|7163.3|7139.9|7164.5|7141.1|7165.5|7142.1|7163|7139.6|0
1658449500000|2022-07-22 00:25:00|7164.9|7141.5|7163.7|7140.3|7166|7142.6|7163.2|7139.8|0
1658449800000|2022-07-22 00:30:00|7163.6|7140.2|7164.4|7141|7166.2|7142.8|7163.2|7139.8|0
1658450100000|2022-07-22 00:35:00|7164.2|7140.8|7166.7|7143.3|7167.1|7143.7|7162.1|7138.7|0
1658450400000|2022-07-22 00:40:00|7166.8|7143.4|7164.1|7140.7|7167.3|7143.9|7163.5|7140.1|0
1658450700000|2022-07-22 00:45:00|7164.3|7140.9|7165.8|7142.4|7166.5|7143.1|7163.5|7140.1|0
1658451000000|2022-07-22 00:50:00|7165.6|7142.2|7166.8|7143.4|7167.6|7144.2|7165.5|7142.1|0
1658451300000|2022-07-22 00:55:00|7167.1|7143.7|7168.5|7145.1|7168.8|7145.4|7166.5|7143.1|0
1658451600000|2022-07-22 01:00:00|7168.3|7144.9|7163.3|7139.9|7168.5|7145.1|7162.7|7139.3|0
1658451900000|2022-07-22 01:05:00|7163|7139.6|7173.5|7150.1|7173.8|7150.4|7163|7139.6|0
1658452200000|2022-07-22 01:10:00|7173.2|7149.8|7172.3|7148.9|7173.5|7150.1|7171.5|7148.1|0
1658452500000|2022-07-22 01:15:00|7173.2|7149.8|7157.1|7151.1|7173.2|7166.1|7141.1|7135.1|2024
1658452800000|2022-07-22 01:20:00|7156.1|7150.1|7160.1|7154.1|7166.1|7160.1|7150.1|7144.1|604
1658453100000|2022-07-22 01:25:00|7159.1|7153.1|7162.1|7156.1|7169.1|7163.1|7157.1|7151.1|452
1658453400000|2022-07-22 01:30:00|7161.1|7155.1|7158.1|7152.1|7173.1|7167.1|7155.1|7149.1|2307
1658453700000|2022-07-22 01:35:00|7161.1|7155.1|7167.1|7161.1|7171.1|7165.1|7151.1|7145.1|2085
1658454000000|2022-07-22 01:40:00|7168.1|7162.1|7186.1|7180.1|7199.1|7193.1|7167.1|7161.1|2456
1658454300000|2022-07-22 01:45:00|7187.1|7181.1|7161.1|7155.1|7190.1|7184.1|7160.1|7154.1|1549
1658454600000|2022-07-22 01:50:00|7159.1|7153.1|7173.1|7167.1|7176.1|7170.1|7141.1|7135.1|1855
1658454900000|2022-07-22 01:55:00|7172.1|7166.1|7170.1|7164.1|7182.1|7176.1|7170.1|7164.1|986
1658455200000|2022-07-22 02:00:00|7169.1|7163.1|7179.1|7173.1|7180.1|7174.1|7165.1|7159.1|1303
1658455500000|2022-07-22 02:05:00|7180.1|7174.1|7172.1|7166.1|7183.1|7177.1|7169.1|7163.1|888
1658455800000|2022-07-22 02:10:00|7173.1|7167.1|7154.1|7148.1|7173.1|7167.1|7150.1|7144.1|1462
1658456100000|2022-07-22 02:15:00|7153.1|7147.1|7170.1|7164.1|7172.1|7166.1|7152.1|7146.1|898
1658456400000|2022-07-22 02:20:00|7171.1|7165.1|7163.1|7157.1|7176.1|7170.1|7159.1|7153.1|774
1658456700000|2022-07-22 02:25:00|7162.1|7156.1|7166.1|7160.1|7176.1|7170.1|7159.1|7153.1|776
1658457000000|2022-07-22 02:30:00|7165.1|7159.1|7156.1|7150.1|7167.1|7161.1|7150.1|7144.1|709
1658457300000|2022-07-22 02:35:00|7155.1|7149.1|7140.1|7134.1|7155.1|7149.1|7138.1|7132.1|964
1658457600000|2022-07-22 02:40:00|7141.1|7135.1|7142.1|7136.1|7143.1|7137.1|7135.1|7129.1|599
1658457900000|2022-07-22 02:45:00|7141.1|7135.1|7133.1|7127.1|7143.1|7137.1|7131.1|7125.1|419
1658458200000|2022-07-22 02:50:00|7134.1|7128.1|7139.1|7133.1|7141.1|7135.1|7129.1|7123.1|636
1658458500000|2022-07-22 02:55:00|7141.1|7135.1|7123.1|7117.1|7141.1|7135.1|7120.1|7114.1|697
1658458800000|2022-07-22 03:00:00|7122.1|7116.1|7134.1|7128.1|7135.1|7129.1|7121.1|7115.1|560
1658459100000|2022-07-22 03:05:00|7133.1|7127.1|7130.1|7124.1|7137.1|7131.1|7126.1|7120.1|556
1658459400000|2022-07-22 03:10:00|7129.1|7123.1|7130.1|7124.1|7135.1|7129.1|7124.1|7118.1|395
1658459700000|2022-07-22 03:15:00|7132.1|7126.1|7111.1|7105.1|7134.1|7128.1|7110.1|7104.1|650
1658460000000|2022-07-22 03:20:00|7112.1|7106.1|7121.1|7115.1|7122.1|7116.1|7107.1|7101.1|679
1658460300000|2022-07-22 03:25:00|7122.1|7116.1|7123.1|7117.1|7127.1|7121.1|7120.1|7114.1|433
1658460600000|2022-07-22 03:30:00|7122.1|7116.1|7125.1|7119.1|7127.1|7121.1|7122.1|7116.1|642
1658460900000|2022-07-22 03:35:00|7124.1|7118.1|7119.1|7113.1|7126.1|7120.1|7119.1|7113.1|371
1658461200000|2022-07-22 03:40:00|7120.1|7114.1|7117.1|7111.1|7121.1|7115.1|7116.1|7110.1|391
1658461500000|2022-07-22 03:45:00|7116.1|7110.1|7120.1|7114.1|7123.1|7117.1|7116.1|7110.1|273
1658461800000|2022-07-22 03:50:00|7119.1|7113.1|7117.1|7111.1|7121.1|7115.1|7116.1|7110.1|326
1658462100000|2022-07-22 03:55:00|7118.1|7112.1|7118.1|7112.1|7119.1|7113.1|7114.1|7108.1|429
1658462400000|2022-07-22 04:00:00|7128|7104.6|7129.1|7105.7|7129.1|7105.7|7128|7104.6|1
1658462700000|2022-07-22 04:05:00|7128.8|7105.4|7129.8|7106.4|7129.8|7106.4|7128.5|7105.1|0
1658463000000|2022-07-22 04:10:00|7130.1|7106.7|7128.8|7105.4|7130.1|7106.7|7128.8|7105.4|0
1658463300000|2022-07-22 04:15:00|7128.5|7105.1|7128.8|7105.4|7128.8|7105.4|7127.6|7104.2|0
1658463600000|2022-07-22 04:20:00|7128.6|7105.2|7129.1|7105.7|7129.8|7106.4|7128.6|7105.2|0
1658463900000|2022-07-22 04:25:00|7128.8|7105.4|7128|7104.6|7129.1|7105.7|7127.6|7104.2|0
1658464200000|2022-07-22 04:30:00|7128.3|7104.9|7126|7102.6|7128.3|7104.9|7126|7102.6|0
1658464500000|2022-07-22 04:35:00|7126.1|7102.7|7126.6|7103.2|7127.8|7104.4|7126|7102.6|0
1658464800000|2022-07-22 04:40:00|7126.3|7102.9|7126.1|7102.7|7126.8|7103.4|7125.7|7102.3|0
1658465100000|2022-07-22 04:45:00|7125.8|7102.4|7125.9|7102.5|7126.8|7103.4|7125.6|7102.2|0
1658465400000|2022-07-22 04:50:00|7125.6|7102.2|7125.8|7102.4|7126.1|7102.7|7125.3|7101.9|0
1658465700000|2022-07-22 04:55:00|7125.6|7102.2|7124.3|7100.9|7126.6|7103.2|7124.3|7100.9|0
1658466000000|2022-07-22 05:00:00|7124.5|7101.1|7127.1|7121.1|7127.1|7121.1|7101.1|7095.1|1668
1658466300000|2022-07-22 05:05:00|7126.1|7120.1|7130.1|7124.1|7132.1|7126.1|7121.1|7115.1|600
1658466600000|2022-07-22 05:10:00|7129.1|7123.1|7121.1|7115.1|7129.1|7123.1|7114.1|7108.1|491
1658466900000|2022-07-22 05:15:00|7120.1|7114.1|7119.1|7113.1|7122.1|7116.1|7113.1|7107.1|453
1658467200000|2022-07-22 05:20:00|7118.1|7112.1|7112.1|7106.1|7123.1|7117.1|7112.1|7106.1|1398
1658467500000|2022-07-22 05:25:00|7111.1|7105.1|7114.1|7108.1|7116.1|7110.1|7107.1|7101.1|428
1658467800000|2022-07-22 05:30:00|7113.1|7107.1|7089.1|7083.1|7114.1|7108.1|7074.1|7068.1|2162
1658468100000|2022-07-22 05:35:00|7088.1|7082.1|7097.1|7091.1|7098.1|7092.1|7080.1|7074.1|888
1658468400000|2022-07-22 05:40:00|7095.1|7089.1|7088.1|7082.1|7098.1|7092.1|7087.1|7081.1|736
1658468700000|2022-07-22 05:45:00|7087.1|7081.1|7086.1|7080.1|7093.1|7087.1|7084.1|7078.1|566
1658469000000|2022-07-22 05:50:00|7087.1|7081.1|7088.1|7082.1|7091.1|7085.1|7080.1|7074.1|510
1658469300000|2022-07-22 05:55:00|7087.1|7081.1|7092.1|7086.1|7095.1|7089.1|7083.1|7077.1|504
1658469600000|2022-07-22 06:00:00|7091.1|7085.1|7091.1|7085.1|7101.1|7095.1|7090.1|7084.1|695
1658469900000|2022-07-22 06:05:00|7092.1|7086.1|7091.1|7085.1|7096.1|7090.1|7088.1|7082.1|438
1658470200000|2022-07-22 06:10:00|7090.1|7084.1|7102.1|7096.1|7106.1|7100.1|7089.1|7083.1|477
1658470500000|2022-07-22 06:15:00|7101.1|7095.1|7103.1|7097.1|7104.1|7098.1|7097.1|7091.1|3418
1658470800000|2022-07-22 06:20:00|7102.1|7096.1|7103.1|7097.1|7108.1|7102.1|7098.1|7092.1|381
1658471100000|2022-07-22 06:25:00|7104.1|7098.1|7101.1|7095.1|7105.1|7099.1|7090.1|7084.1|649
1658471400000|2022-07-22 06:30:00|7102.1|7096.1|7120.1|7114.1|7120.1|7114.1|7101.1|7095.1|1147
1658471700000|2022-07-22 06:35:00|7121.1|7115.1|7121.1|7115.1|7128.1|7122.1|7118.1|7112.1|722
1658472000000|2022-07-22 06:40:00|7123.1|7117.1|7121.1|7115.1|7125.1|7119.1|7117.1|7111.1|792
1658472300000|2022-07-22 06:45:00|7122.1|7116.1|7123.1|7117.1|7129.1|7123.1|7122.1|7116.1|675
1658472600000|2022-07-22 06:50:00|7122.1|7116.1|7119.1|7113.1|7126.1|7120.1|7118.1|7112.1|896
1658472900000|2022-07-22 06:55:00|7118.1|7112.1|7123.1|7117.1|7123.1|7117.1|7116.1|7110.1|450
1658473200000|2022-07-22 07:00:00|7124.1|7118.1|7119.1|7113.1|7127.1|7121.1|7114.1|7108.1|491
1658473500000|2022-07-22 07:05:00|7118.1|7112.1|7111.1|7105.1|7121.1|7115.1|7106.1|7100.1|4224
1658473800000|2022-07-22 07:10:00|7110.1|7104.1|7114.1|7108.1|7114.1|7108.1|7105.1|7099.1|799
1658474100000|2022-07-22 07:15:00|7115.1|7109.1|7114.1|7108.1|7119.1|7113.1|7109.1|7103.1|1280
1658474400000|2022-07-22 07:20:00|7115.1|7109.1|7111.1|7105.1|7120.1|7114.1|7108.1|7102.1|1235
1658474700000|2022-07-22 07:25:00|7112.1|7106.1|7111.1|7105.1|7118.1|7112.1|7110.1|7104.1|488
1658475000000|2022-07-22 07:30:00|7109.1|7103.1|7111.1|7105.1|7116.1|7110.1|7108.1|7102.1|621
1658475300000|2022-07-22 07:35:00|7112.1|7106.1|7109.1|7103.1|7114.1|7108.1|7106.1|7100.1|628
1658475600000|2022-07-22 07:40:00|7107.1|7101.1|7109.1|7103.1|7112.1|7106.1|7104.1|7098.1|641
1658475900000|2022-07-22 07:45:00|7110.1|7104.1|7117.1|7111.1|7118.1|7112.1|7109.1|7103.1|628
1658476200000|2022-07-22 07:50:00|7118.1|7112.1|7110.1|7104.1|7118.1|7112.1|7108.1|7102.1|1068
1658476500000|2022-07-22 07:55:00|7109.1|7103.1|7109.1|7103.1|7113.1|7107.1|7107.1|7101.1|1281
1658476800000|2022-07-22 08:00:00|7110.1|7104.1|7112.1|7106.1|7117.1|7111.1|7108.1|7102.1|1539
1658477100000|2022-07-22 08:05:00|7113.1|7107.1|7102.1|7096.1|7114.1|7108.1|7101.1|7095.1|2048
1658477400000|2022-07-22 08:10:00|7101.1|7095.1|7112.1|7106.1|7113.1|7107.1|7099.1|7093.1|3713
1658477700000|2022-07-22 08:15:00|7113.1|7107.1|7114.1|7108.1|7118.1|7112.1|7112.1|7106.1|730
1658478000000|2022-07-22 08:20:00|7115.1|7109.1|7114.1|7108.1|7116.1|7110.1|7112.1|7106.1|547
1658478300000|2022-07-22 08:25:00|7115.1|7109.1|7113.1|7107.1|7117.1|7111.1|7112.1|7106.1|423
1658478600000|2022-07-22 08:30:00|7123|7099.6|7121.1|7097.7|7125.8|7102.4|7118.5|7095.1|2
1658478900000|2022-07-22 08:35:00|7121.5|7098.1|7124.8|7101.4|7126.3|7102.9|7121.5|7098.1|0
1658479200000|2022-07-22 08:40:00|7125.1|7101.7|7125.5|7102.1|7130.3|7106.9|7124.8|7101.4|0
1658479500000|2022-07-22 08:45:00|7125.1|7101.7|7123.6|7100.2|7127.8|7104.4|7122.8|7099.4|0
1658479800000|2022-07-22 08:50:00|7123.8|7100.4|7124.5|7101.1|7125.9|7102.5|7123.3|7099.9|0
1658480100000|2022-07-22 08:55:00|7124.6|7101.2|7124.3|7100.9|7125.3|7101.9|7122.3|7098.9|0
1658480400000|2022-07-22 09:00:00|7124|7100.6|7125.6|7102.2|7127.6|7104.2|7123|7099.6|0
1658480700000|2022-07-22 09:05:00|7125.4|7102|7127.6|7104.2|7131.2|7107.8|7125.4|7102|0
1658481000000|2022-07-22 09:10:00|7127.8|7104.4|7129.6|7106.2|7132.6|7109.2|7127.8|7104.4|0
1658481300000|2022-07-22 09:15:00|7129.3|7105.9|7131.1|7125.1|7131.1|7125.1|7122.1|7105.9|797
1658481600000|2022-07-22 09:20:00|7130.1|7124.1|7123.1|7117.1|7130.1|7124.1|7123.1|7117.1|722
1658481900000|2022-07-22 09:25:00|7122.1|7116.1|7118.1|7112.1|7123.1|7117.1|7117.1|7111.1|104
1658482200000|2022-07-22 09:30:00|7119.1|7113.1|7117.1|7111.1|7122.1|7116.1|7117.1|7111.1|542
1658482500000|2022-07-22 09:35:00|7118.1|7112.1|7117.1|7111.1|7118.1|7112.1|7116.1|7110.1|91
1658482800000|2022-07-22 09:40:00|7118.1|7112.1|7117.1|7111.1|7119.1|7113.1|7117.1|7111.1|29
1658483100000|2022-07-22 09:45:00|7118.1|7112.1|7118.1|7112.1|7119.1|7113.1|7118.1|7112.1|28
1658483400000|2022-07-22 09:50:00|7120.1|7114.1|7119.1|7113.1|7120.1|7114.1|7118.1|7112.1|26
1658483700000|2022-07-22 09:55:00|7120.1|7114.1|7118.1|7112.1|7120.1|7114.1|7118.1|7112.1|20
1658484000000|2022-07-22 10:00:00|7118.6|7112.6|7121.1|7115.1|7121.6|7115.6|7116.6|7110.6|65
1658484300000|2022-07-22 10:05:00|7121.6|7115.6|7120.6|7114.6|7121.6|7115.6|7118.6|7112.6|31
1658484600000|2022-07-22 10:10:00|7120.1|7114.1|7115.1|7109.1|7120.6|7114.6|7115.1|7109.1|15
1658484900000|2022-07-22 10:15:00|7115.6|7109.6|7114.6|7108.6|7115.6|7109.6|7112.6|7106.6|42
1658485200000|2022-07-22 10:20:00|7115.6|7109.6|7115.6|7109.6|7116.6|7110.6|7115.1|7109.1|16
1658485500000|2022-07-22 10:25:00|7115.1|7109.1|7116.1|7110.1|7116.6|7110.6|7114.1|7108.1|18
1658485800000|2022-07-22 10:30:00|7115.6|7109.6|7117.6|7111.6|7117.6|7111.6|7113.6|7107.6|11
1658486100000|2022-07-22 10:35:00|7118.6|7112.6|7119.6|7113.6|7120.1|7114.1|7114.6|7108.6|82
1658486400000|2022-07-22 10:40:00|7120.6|7114.6|7120.6|7114.6|7121.1|7115.1|7117.1|7111.1|19
1658486700000|2022-07-22 10:45:00|7121.1|7115.1|7124.6|7118.6|7124.6|7118.6|7121.1|7115.1|71
1658487000000|2022-07-22 10:50:00|7124.1|7118.1|7125.6|7119.6|7127.1|7121.1|7124.1|7118.1|35
1658487300000|2022-07-22 10:55:00|7126.1|7120.1|7125.1|7119.1|7127.6|7121.6|7124.6|7118.6|64
1658487600000|2022-07-22 11:00:00|7124.6|7118.6|7121.6|7115.6|7124.6|7118.6|7118.1|7112.1|88
1658487900000|2022-07-22 11:05:00|7121.1|7115.1|7119.6|7113.6|7121.6|7115.6|7118.6|7112.6|40
1658488200000|2022-07-22 11:10:00|7119.1|7113.1|7119.6|7113.6|7120.6|7114.6|7117.6|7111.6|45
1658488500000|2022-07-22 11:15:00|7120.1|7114.1|7120.6|7114.6|7122.6|7116.6|7119.6|7113.6|49
1658488800000|2022-07-22 11:20:00|7120.1|7114.1|7119.1|7113.1|7121.6|7115.6|7119.1|7113.1|385
1658489100000|2022-07-22 11:25:00|7119.6|7113.6|7122.6|7116.6|7122.6|7116.6|7117.6|7111.6|12
1658489400000|2022-07-22 11:30:00|7123.1|7117.1|7120.6|7114.6|7123.1|7117.1|7118.1|7112.1|102
1658489700000|2022-07-22 11:35:00|7121.1|7115.1|7122.6|7116.6|7123.1|7117.1|7119.6|7113.6|59
1658490000000|2022-07-22 11:40:00|7122.1|7116.1|7124.6|7118.6|7127.1|7121.1|7121.6|7115.6|789
1658490300000|2022-07-22 11:45:00|7124.1|7118.1|7126.6|7120.6|7129.6|7123.6|7124.1|7118.1|151
1658490600000|2022-07-22 11:50:00|7126.1|7120.1|7129.6|7123.6|7129.6|7123.6|7124.6|7118.6|65
1658490900000|2022-07-22 11:55:00|7130.6|7124.6|7131.1|7125.1|7131.6|7125.6|7128.6|7122.6|85
1658491200000|2022-07-22 12:00:00|7130.6|7124.6|7128.6|7122.6|7131.6|7125.6|7127.1|7121.1|47
1658491500000|2022-07-22 12:05:00|7129.6|7123.6|7128.6|7122.6|7129.6|7123.6|7127.6|7121.6|79
1658491800000|2022-07-22 12:10:00|7129.1|7123.1|7132.6|7126.6|7132.6|7126.6|7128.1|7122.1|64
1658492100000|2022-07-22 12:15:00|7132.1|7126.1|7132.6|7126.6|7133.1|7127.1|7130.6|7124.6|45
1658492400000|2022-07-22 12:20:00|7132.1|7126.1|7133.6|7127.6|7133.6|7127.6|7129.6|7123.6|59
1658492700000|2022-07-22 12:25:00|7133.1|7127.1|7131.6|7125.6|7134.6|7128.6|7130.6|7124.6|52
1658493000000|2022-07-22 12:30:00|7132.1|7126.1|7131.1|7125.1|7133.6|7127.6|7131.1|7125.1|66
1658493300000|2022-07-22 12:35:00|7130.6|7124.6|7128.6|7122.6|7132.6|7126.6|7127.1|7121.1|53
1658493600000|2022-07-22 12:40:00|7129.1|7123.1|7128.1|7122.1|7129.6|7123.6|7127.6|7121.6|32
1658493900000|2022-07-22 12:45:00|7127.6|7121.6|7128.1|7122.1|7130.6|7124.6|7127.6|7121.6|223
1658494200000|2022-07-22 12:50:00|7127.6|7121.6|7127.6|7121.6|7128.6|7122.6|7124.6|7118.6|26
1658494500000|2022-07-22 12:55:00|7128.1|7122.1|7125.6|7119.6|7128.1|7122.1|7125.1|7119.1|30
1658494800000|2022-07-22 13:00:00|7125.1|7119.1|7130.6|7124.6|7130.6|7124.6|7124.6|7118.6|198
1658495100000|2022-07-22 13:05:00|7131.1|7125.1|7134.1|7128.1|7135.1|7129.1|7130.6|7124.6|178
1658495400000|2022-07-22 13:10:00|7134.6|7128.6|7134.6|7128.6|7136.1|7130.1|7132.1|7126.1|26
1658495700000|2022-07-22 13:15:00|7134.1|7128.1|7135.1|7129.1|7137.6|7131.6|7134.1|7128.1|20
1658496000000|2022-07-22 13:20:00|7135.6|7129.6|7136.1|7130.1|7137.1|7131.1|7132.6|7126.6|70
1658496300000|2022-07-22 13:25:00|7135.6|7129.6|7134.6|7128.6|7139.1|7133.1|7134.6|7128.6|46
1658496600000|2022-07-22 13:30:00|7133.1|7127.1|7117.1|7111.1|7133.6|7127.6|7103.1|7097.1|1352
1658496900000|2022-07-22 13:35:00|7116.6|7110.6|7118.6|7112.6|7123.6|7117.6|7111.1|7105.1|477
1658497200000|2022-07-22 13:40:00|7118.1|7112.1|7127.1|7121.1|7130.1|7124.1|7116.6|7110.6|312
1658497500000|2022-07-22 13:45:00|7127.6|7121.6|7124.1|7118.1|7143.6|7137.6|7120.1|7114.1|529
1658497800000|2022-07-22 13:50:00|7124.6|7118.6|7107.1|7101.1|7133.1|7127.1|7102.6|7096.6|586
1658498100000|2022-07-22 13:55:00|7107.6|7101.6|7099.6|7093.6|7112.6|7106.6|7099.6|7093.6|377
1658498400000|2022-07-22 14:00:00|7100.1|7094.1|7101.6|7095.6|7103.6|7097.6|7093.1|7087.1|545
1658498700000|2022-07-22 14:05:00|7101.1|7095.1|7090.1|7084.1|7101.1|7095.1|7087.1|7081.1|301
1658499000000|2022-07-22 14:10:00|7089.6|7083.6|7101.1|7095.1|7103.6|7097.6|7088.6|7082.6|223
1658499300000|2022-07-22 14:15:00|7100.6|7094.6|7107.1|7101.1|7111.6|7105.6|7100.6|7094.6|129
1658499600000|2022-07-22 14:20:00|7106.6|7100.6|7093.6|7087.6|7106.6|7100.6|7092.1|7086.1|272
1658499900000|2022-07-22 14:25:00|7094.1|7088.1|7097.6|7091.6|7097.6|7091.6|7080.6|7074.6|473
1658500200000|2022-07-22 14:30:00|7097.1|7091.1|7098.1|7092.1|7101.6|7095.6|7093.1|7087.1|310
1658500500000|2022-07-22 14:35:00|7097.6|7091.6|7102.1|7096.1|7105.6|7099.6|7097.1|7091.1|253
1658500800000|2022-07-22 14:40:00|7101.6|7095.6|7101.6|7095.6|7105.6|7099.6|7097.6|7091.6|145
1658501100000|2022-07-22 14:45:00|7101.1|7095.1|7105.1|7099.1|7105.6|7099.6|7100.1|7094.1|148
1658501400000|2022-07-22 14:50:00|7105.6|7099.6|7109.6|7103.6|7110.6|7104.6|7104.1|7098.1|173
1658501700000|2022-07-22 14:55:00|7110.6|7104.6|7102.6|7096.6|7112.1|7106.1|7101.6|7095.6|159
1658502000000|2022-07-22 15:00:00|7102.1|7096.1|7096.1|7090.1|7109.1|7103.1|7096.1|7090.1|252
1658502300000|2022-07-22 15:05:00|7096.6|7090.6|7096.6|7090.6|7100.1|7094.1|7092.6|7086.6|117
1658502600000|2022-07-22 15:10:00|7096.1|7090.1|7104.6|7098.6|7105.6|7099.6|7095.6|7089.6|189
1658502900000|2022-07-22 15:15:00|7104.1|7098.1|7097.6|7091.6|7104.1|7098.1|7092.6|7086.6|182
1658503200000|2022-07-22 15:20:00|7097.1|7091.1|7090.6|7084.6|7097.6|7091.6|7090.6|7084.6|320
1658503500000|2022-07-22 15:25:00|7091.6|7085.6|7093.1|7087.1|7097.6|7091.6|7090.6|7084.6|389
1658503800000|2022-07-22 15:30:00|7093.6|7087.6|7087.1|7081.1|7095.6|7089.6|7085.6|7079.6|452
1658504100000|2022-07-22 15:35:00|7086.6|7080.6|7080.1|7074.1|7090.6|7084.6|7074.6|7068.6|426
1658504400000|2022-07-22 15:40:00|7080.6|7074.6|7077.6|7071.6|7083.6|7077.6|7073.6|7067.6|185
1658504700000|2022-07-22 15:45:00|7078.1|7072.1|7075.6|7069.6|7078.1|7072.1|7072.1|7066.1|179
1658505000000|2022-07-22 15:50:00|7075.1|7069.1|7079.6|7073.6|7081.6|7075.6|7072.6|7066.6|94
1658505300000|2022-07-22 15:55:00|7079.1|7073.1|7074.1|7068.1|7079.1|7073.1|7074.1|7068.1|146
1658505600000|2022-07-22 16:00:00|7076.1|7070.1|7075.1|7069.1|7077.1|7071.1|7073.1|7067.1|150
1658505900000|2022-07-22 16:05:00|7074.1|7068.1|7074.1|7068.1|7078.1|7072.1|7073.1|7067.1|54
1658506200000|2022-07-22 16:10:00|7073.1|7067.1|7068.1|7062.1|7073.1|7067.1|7068.1|7062.1|990
1658506500000|2022-07-22 16:15:00|7069.1|7063.1|7070.1|7064.1|7073.1|7067.1|7069.1|7063.1|267
1658506800000|2022-07-22 16:20:00|7069.1|7063.1|7068.1|7062.1|7071.1|7065.1|7068.1|7062.1|97
1658507100000|2022-07-22 16:25:00|7069.1|7063.1|7067.1|7061.1|7070.1|7064.1|7065.1|7059.1|218
1658507400000|2022-07-22 16:30:00|7068.1|7062.1|7073.1|7067.1|7074.1|7068.1|7067.1|7061.1|267
1658507700000|2022-07-22 16:35:00|7072.1|7066.1|7069.1|7063.1|7072.1|7066.1|7068.1|7062.1|93
1658508000000|2022-07-22 16:40:00|7070.1|7064.1|7064.1|7058.1|7070.1|7064.1|7064.1|7058.1|220
1658508300000|2022-07-22 16:45:00|7063.1|7057.1|7066.1|7060.1|7069.1|7063.1|7062.1|7056.1|294
1658508600000|2022-07-22 16:50:00|7067.1|7061.1|7064.1|7058.1|7068.1|7062.1|7064.1|7058.1|65
1658508900000|2022-07-22 16:55:00|7063.1|7057.1|7059.1|7053.1|7064.1|7058.1|7058.1|7052.1|125
1658509200000|2022-07-22 17:00:00|7058.1|7052.1|7053.1|7047.1|7058.1|7052.1|7053.1|7047.1|193
1658509500000|2022-07-22 17:05:00|7054.1|7048.1|7058.1|7052.1|7058.1|7052.1|7053.1|7047.1|110
1658509800000|2022-07-22 17:10:00|7057.1|7051.1|7048.1|7042.1|7057.1|7051.1|7046.1|7040.1|130
1658510100000|2022-07-22 17:15:00|7047.1|7041.1|7044.1|7038.1|7051.1|7045.1|7043.1|7037.1|365
1658510400000|2022-07-22 17:20:00|7045.1|7039.1|7041.1|7035.1|7047.1|7041.1|7040.1|7034.1|133
1658510700000|2022-07-22 17:25:00|7042.1|7036.1|7047.1|7041.1|7047.1|7041.1|7040.1|7034.1|103
1658511000000|2022-07-22 17:30:00|7046.1|7040.1|7039.1|7033.1|7046.1|7040.1|7039.1|7033.1|103
1658511300000|2022-07-22 17:35:00|7038.1|7032.1|7042.1|7036.1|7043.1|7037.1|7035.1|7029.1|212
1658511600000|2022-07-22 17:40:00|7041.1|7035.1|7045.1|7039.1|7045.1|7039.1|7039.1|7033.1|144
1658511900000|2022-07-22 17:45:00|7044.1|7038.1|7044.1|7038.1|7047.1|7041.1|7043.1|7037.1|126
1658512200000|2022-07-22 17:50:00|7043.1|7037.1|7041.1|7035.1|7043.1|7037.1|7039.1|7033.1|48
1658512500000|2022-07-22 17:55:00|7042.1|7036.1|7043.1|7037.1|7046.1|7040.1|7042.1|7036.1|94
1658512800000|2022-07-22 18:00:00|7044.1|7038.1|7036.1|7030.1|7044.1|7038.1|7036.1|7030.1|82
1658513100000|2022-07-22 18:05:00|7035.1|7029.1|7035.1|7029.1|7039.1|7033.1|7034.1|7028.1|122
1658513400000|2022-07-22 18:10:00|7034.1|7028.1|7032.1|7026.1|7035.1|7029.1|7029.1|7023.1|136
1658513700000|2022-07-22 18:15:00|7031.1|7025.1|7037.1|7031.1|7037.1|7031.1|7031.1|7025.1|75
1658514000000|2022-07-22 18:20:00|7038.1|7032.1|7035.1|7029.1|7038.1|7032.1|7035.1|7029.1|58
1658514300000|2022-07-22 18:25:00|7034.1|7028.1|7035.1|7029.1|7035.1|7029.1|7032.1|7026.1|52
1658514600000|2022-07-22 18:30:00|7034.1|7028.1|7036.1|7030.1|7037.1|7031.1|7027.1|7021.1|98
1658514900000|2022-07-22 18:35:00|7035.1|7029.1|7033.1|7027.1|7035.1|7029.1|7029.1|7023.1|123
1658515200000|2022-07-22 18:40:00|7032.1|7026.1|7029.1|7023.1|7032.1|7026.1|7028.1|7022.1|175
1658515500000|2022-07-22 18:45:00|7028.1|7022.1|7029.1|7023.1|7031.1|7025.1|7027.1|7021.1|111
1658515800000|2022-07-22 18:50:00|7028.1|7022.1|7033.1|7027.1|7034.1|7028.1|7027.1|7021.1|91
1658516100000|2022-07-22 18:55:00|7035.1|7029.1|7047.5|7024.1|7047.6|7036.1|7035.1|7024|136
1658516400000|2022-07-22 19:00:00|7047.4|7024|7049.7|7026.3|7049.9|7026.5|7045.8|7022.4|0
1658516700000|2022-07-22 19:05:00|7049.6|7026.2|7044.6|7021.2|7050.1|7026.7|7043.3|7019.9|0
1658517000000|2022-07-22 19:10:00|7044.7|7021.3|7054.4|7031|7054.4|7031|7044.3|7020.9|0
1658517300000|2022-07-22 19:15:00|7054.3|7030.9|7054.2|7030.8|7055.1|7031.7|7052.4|7029|0
1658517600000|2022-07-22 19:20:00|7054.1|7030.7|7058.2|7034.8|7059.2|7035.8|7054.1|7030.7|0
1658517900000|2022-07-22 19:25:00|7058.3|7034.9|7055.2|7031.8|7058.3|7034.9|7052.3|7028.9|0
1658518200000|2022-07-22 19:30:00|7055.1|7031.7|7052.5|7029.1|7056.7|7033.3|7051.2|7027.8|0
1658518500000|2022-07-22 19:35:00|7052.4|7029|7051.5|7028.1|7053.5|7030.1|7049.9|7026.5|0
1658518800000|2022-07-22 19:40:00|7051.6|7028.2|7052.2|7028.8|7054.3|7030.9|7050.8|7027.4|0
1658519100000|2022-07-22 19:45:00|7052|7028.6|7048.9|7025.5|7053.9|7030.5|7045.7|7022.3|0
1658519400000|2022-07-22 19:50:00|7049.6|7026.2|7053|7029.6|7056.5|7033.1|7049.6|7026.2|0
1658519700000|2022-07-22 19:55:00|7053.2|7029.8|7062.6|7039.2|7063.9|7040.5|7053|7029.6|0
1658520000000|2022-07-22 20:00:00|7062.7|7039.3|7056.6|7033.2|7062.7|7039.3|7053|7029.6|0
1658520300000|2022-07-22 20:05:00|7056.3|7032.9|7059.5|7036.1|7059.9|7036.5|7055.2|7031.8|0
1658520600000|2022-07-22 20:10:00|7059.3|7035.9|7058.8|7035.4|7059.5|7036.1|7056.3|7032.9|0
1658520900000|2022-07-22 20:15:00|7058.5|7035.1|7058.1|7034.7|7058.8|7035.4|7055.9|7032.5|0
1658521200000|2022-07-22 20:20:00|7058.4|7035|7059.1|7035.7|7059.5|7036.1|7058.1|7034.7|0
1658521500000|2022-07-22 20:25:00|7059|7035.6|7060.6|7037.2|7060.9|7037.5|7058.8|7035.4|0
1658521800000|2022-07-22 20:30:00|7060.7|7037.3|7060.2|7036.8|7060.7|7037.3|7059.5|7036.1|0
1658522100000|2022-07-22 20:35:00|7059.9|7036.5|7058.4|7035|7060.2|7036.8|7058.1|7034.7|0
1658522400000|2022-07-22 20:40:00|7058.7|7035.3|7059.1|7035.7|7060|7036.6|7058.6|7035.2|0
1658522700000|2022-07-22 20:45:00|7059.5|7036.1|7060.6|7037.2|7060.6|7037.2|7058.1|7034.7|0
1658523000000|2022-07-22 20:50:00|7060.3|7036.9|7060.9|7037.5|7060.9|7037.5|7059.5|7036.1|0
1658523300000|2022-07-22 20:55:00|7060.6|7037.2|7060.7|7037.3|7061.5|7038.1|7058.4|7035|0
1658700000000|2022-07-24 22:00:00|7054.8|7031.4|7051.9|7028.5|7055.8|7032.4|7048.5|7025.1|0
1658700300000|2022-07-24 22:05:00|7052.1|7028.7|7047.9|7024.5|7052.1|7028.7|7047.8|7024.4|0
1658700600000|2022-07-24 22:10:00|7047.8|7024.4|7050.8|7027.4|7051.7|7028.3|7047.8|7024.4|0
1658700900000|2022-07-24 22:15:00|7051|7027.6|7052.8|7029.4|7053.2|7029.8|7049.2|7025.8|0
1658701200000|2022-07-24 22:20:00|7053|7029.6|7051.5|7028.1|7053.5|7030.1|7051.4|7028|0
1658701500000|2022-07-24 22:25:00|7051.4|7028|7053.3|7029.9|7056|7032.6|7049.9|7026.5|0
1658701800000|2022-07-24 22:30:00|7053.5|7030.1|7056.4|7033|7058.2|7034.8|7053.5|7030.1|0
1658702100000|2022-07-24 22:35:00|7056.9|7033.5|7055.8|7032.4|7058.7|7035.3|7055.8|7032.4|0
1658702400000|2022-07-24 22:40:00|7055.5|7032.1|7054.7|7031.3|7058.7|7035.3|7054.7|7031.3|0
1658702700000|2022-07-24 22:45:00|7054.6|7031.2|7053.7|7030.3|7055.5|7032.1|7053.3|7029.9|0
1658703000000|2022-07-24 22:50:00|7053.8|7030.4|7053.7|7030.3|7055.8|7032.4|7053.7|7030.3|0
1658703300000|2022-07-24 22:55:00|7053.8|7030.4|7053.3|7029.9|7054.4|7031|7052.6|7029.2|0
1658703600000|2022-07-24 23:00:00|7053.6|7030.2|7055.3|7031.9|7056.9|7033.5|7053.6|7030.2|0
1658703900000|2022-07-24 23:05:00|7055.4|7032|7057.6|7034.2|7057.6|7034.2|7055.1|7031.7|0
1658704200000|2022-07-24 23:10:00|7057.9|7034.5|7056.2|7032.8|7058.3|7034.9|7055.5|7032.1|0
1658704500000|2022-07-24 23:15:00|7056.5|7033.1|7054.7|7031.3|7056.9|7033.5|7052.9|7029.5|0
1658704800000|2022-07-24 23:20:00|7054.6|7031.2|7056.5|7033.1|7056.5|7033.1|7054.6|7031.2|0
1658705100000|2022-07-24 23:25:00|7056.7|7033.3|7056.9|7033.5|7058|7034.6|7055.8|7032.4|0
1658705400000|2022-07-24 23:30:00|7056.7|7033.3|7057.3|7033.9|7059.4|7036|7054.4|7031|0
1658705700000|2022-07-24 23:35:00|7057.4|7034|7054.5|7031.1|7057.6|7034.2|7053.9|7030.5|0
1658706000000|2022-07-24 23:40:00|7054.3|7030.9|7053.7|7030.3|7056.8|7033.4|7053.2|7029.8|0
1658706300000|2022-07-24 23:45:00|7053.6|7030.2|7053.6|7030.2|7055.5|7032.1|7052.5|7029.1|0
1658706600000|2022-07-24 23:50:00|7053.4|7030|7050.9|7027.5|7053.4|7030|7050.3|7026.9|0
1658706900000|2022-07-24 23:55:00|7051|7027.6|7049.6|7026.2|7051|7027.6|7049.2|7025.8|0
1658707200000|2022-07-25 00:00:00|7049.9|7026.5|7053.6|7030.2|7055|7031.6|7048.5|7025.1|0
1658707500000|2022-07-25 00:05:00|7053.4|7030|7055.7|7032.3|7056.1|7032.7|7049.6|7026.2|0
1658707800000|2022-07-25 00:10:00|7055.9|7032.5|7058.6|7035.2|7059|7035.6|7055|7031.6|0
1658708100000|2022-07-25 00:15:00|7058.3|7034.9|7059.5|7036.1|7062.3|7038.9|7056.7|7033.3|0
1658708400000|2022-07-25 00:20:00|7059.2|7035.8|7062.3|7038.9|7062.9|7039.5|7058.7|7035.3|0
1658708700000|2022-07-25 00:25:00|7062.1|7038.7|7060|7036.6|7062.8|7039.4|7059.4|7036|0
1658709000000|2022-07-25 00:30:00|7059.7|7036.3|7057.2|7033.8|7061.3|7037.9|7057.2|7033.8|0
1658709300000|2022-07-25 00:35:00|7057|7033.6|7052.4|7029|7057.9|7034.5|7052.3|7028.9|0
1658709600000|2022-07-25 00:40:00|7052.3|7028.9|7053.1|7029.7|7053.8|7030.4|7049.2|7025.8|0
1658709900000|2022-07-25 00:45:00|7052.9|7029.5|7050.8|7027.4|7054.3|7030.9|7050|7026.6|0
1658710200000|2022-07-25 00:50:00|7050.5|7027.1|7051|7027.6|7051.8|7028.4|7049|7025.6|0
1658710500000|2022-07-25 00:55:00|7051.1|7027.7|7045.2|7021.8|7051.3|7027.9|7044.9|7021.5|0
1658710800000|2022-07-25 01:00:00|7044.9|7021.5|7043.4|7020|7047.2|7023.8|7042.3|7018.9|0
1658711100000|2022-07-25 01:05:00|7043.1|7019.7|7045.1|7021.7|7045.9|7022.5|7043.1|7019.7|0
1658711400000|2022-07-25 01:10:00|7044.8|7021.4|7045.7|7022.3|7046.7|7023.3|7044.6|7021.2|0
1658711700000|2022-07-25 01:15:00|7045.6|7022.2|7071.1|7065.1|7072.1|7066.1|7021.1|7015.1|2037
1658712000000|2022-07-25 01:20:00|7075.1|7069.1|7071.1|7065.1|7078.1|7072.1|7067.1|7061.1|1985
1658712300000|2022-07-25 01:25:00|7072.1|7066.1|7077.1|7071.1|7090.1|7084.1|7071.1|7065.1|946
1658712600000|2022-07-25 01:30:00|7076.1|7070.1|7080.1|7074.1|7098.1|7092.1|7068.1|7062.1|4151
1658712900000|2022-07-25 01:35:00|7078.1|7072.1|7076.1|7070.1|7092.1|7086.1|7074.1|7068.1|6139
1658713200000|2022-07-25 01:40:00|7077.1|7071.1|7073.1|7067.1|7079.1|7073.1|7056.1|7050.1|6001
1658713500000|2022-07-25 01:45:00|7074.1|7068.1|7044.1|7038.1|7074.1|7068.1|7043.1|7037.1|1610
1658713800000|2022-07-25 01:50:00|7045.1|7039.1|7050.1|7044.1|7057.1|7051.1|7036.1|7030.1|2087
1658714100000|2022-07-25 01:55:00|7049.1|7043.1|7050.1|7044.1|7066.1|7060.1|7046.1|7040.1|1220
1658714400000|2022-07-25 02:00:00|7049.1|7043.1|7057.1|7051.1|7060.1|7054.1|7040.1|7034.1|1463
1658714700000|2022-07-25 02:05:00|7058.1|7052.1|7027.1|7021.1|7060.1|7054.1|7025.1|7019.1|1363
1658715000000|2022-07-25 02:10:00|7026.1|7020.1|7044.1|7038.1|7046.1|7040.1|7025.1|7019.1|4529
1658715300000|2022-07-25 02:15:00|7045.1|7039.1|7031.1|7025.1|7053.1|7047.1|7026.1|7020.1|1570
1658715600000|2022-07-25 02:20:00|7032.1|7026.1|7050.1|7044.1|7056.1|7050.1|7028.1|7022.1|763
1658715900000|2022-07-25 02:25:00|7051.1|7045.1|7046.1|7040.1|7060.1|7054.1|7042.1|7036.1|756
1658716200000|2022-07-25 02:30:00|7045.1|7039.1|7046.1|7040.1|7057.1|7051.1|7037.1|7031.1|1892
1658716500000|2022-07-25 02:35:00|7045.1|7039.1|7045.1|7039.1|7049.1|7043.1|7036.1|7030.1|854
1658716800000|2022-07-25 02:40:00|7044.1|7038.1|7049.1|7043.1|7055.1|7049.1|7044.1|7038.1|938
1658717100000|2022-07-25 02:45:00|7050.1|7044.1|7057.1|7051.1|7058.1|7052.1|7043.1|7037.1|837
1658717400000|2022-07-25 02:50:00|7058.1|7052.1|7062.1|7056.1|7074.1|7068.1|7057.1|7051.1|1326
1658717700000|2022-07-25 02:55:00|7061.1|7055.1|7070.1|7064.1|7072.1|7066.1|7060.1|7054.1|683
1658718000000|2022-07-25 03:00:00|7069.1|7063.1|7055.1|7049.1|7073.1|7067.1|7055.1|7049.1|927
1658718300000|2022-07-25 03:05:00|7057.1|7051.1|7056.1|7050.1|7061.1|7055.1|7052.1|7046.1|645
1658718600000|2022-07-25 03:10:00|7057.1|7051.1|7050.1|7044.1|7060.1|7054.1|7048.1|7042.1|499
1658718900000|2022-07-25 03:15:00|7049.1|7043.1|7053.1|7047.1|7055.1|7049.1|7045.1|7039.1|3283
1658719200000|2022-07-25 03:20:00|7052.1|7046.1|7047.1|7041.1|7053.1|7047.1|7039.1|7033.1|1168
1658719500000|2022-07-25 03:25:00|7048.1|7042.1|7033.1|7027.1|7051.1|7045.1|7031.1|7025.1|2124
1658719800000|2022-07-25 03:30:00|7035.1|7029.1|7028.1|7022.1|7038.1|7032.1|7027.1|7021.1|959
1658720100000|2022-07-25 03:35:00|7027.1|7021.1|7033.1|7027.1|7035.1|7029.1|7024.1|7018.1|1932
1658720400000|2022-07-25 03:40:00|7032.1|7026.1|7034.5|7028.5|7034.5|7028.5|7027.1|7021.1|1469
1658720700000|2022-07-25 03:45:00|7033.5|7027.5|7037.5|7031.5|7038.5|7032.5|7029.5|7023.5|1344
1658721000000|2022-07-25 03:50:00|7038.5|7032.5|7040.5|7034.5|7041.5|7035.5|7035.5|7029.5|725
1658721300000|2022-07-25 03:55:00|7039.5|7033.5|7042.5|7036.5|7044.5|7038.5|7038.5|7032.5|1105
1658721600000|2022-07-25 04:00:00|7050.2|7026.8|7048.7|7025.3|7050.2|7026.8|7048.1|7024.7|0
1658721900000|2022-07-25 04:05:00|7048.6|7025.2|7049.4|7026|7049.4|7026|7047.9|7024.5|0
1658722200000|2022-07-25 04:10:00|7049.1|7025.7|7048.2|7024.8|7049.4|7026|7047.9|7024.5|0
1658722500000|2022-07-25 04:15:00|7047.9|7024.5|7047.9|7024.5|7048.2|7024.8|7046.4|7023|0
1658722800000|2022-07-25 04:20:00|7048.2|7024.8|7048.6|7025.2|7048.6|7025.2|7048.2|7024.8|0
1658723100000|2022-07-25 04:25:00|7048.2|7024.8|7049.1|7025.7|7049.7|7026.3|7048.2|7024.8|0
1658723400000|2022-07-25 04:30:00|7048.9|7025.5|7051.8|7028.4|7052|7028.6|7048.7|7025.3|0
1658723700000|2022-07-25 04:35:00|7051.7|7028.3|7050.9|7027.5|7052|7028.6|7050.5|7027.1|0
1658724000000|2022-07-25 04:40:00|7050.7|7027.3|7050.5|7027.1|7051.4|7028|7050.2|7026.8|0
1658724300000|2022-07-25 04:45:00|7050.2|7026.8|7050.4|7027|7051.9|7028.5|7048.7|7025.3|0
1658724600000|2022-07-25 04:50:00|7050.2|7026.8|7049.8|7026.4|7050.4|7027|7048.3|7024.9|0
1658724900000|2022-07-25 04:55:00|7049.6|7026.2|7049.1|7025.7|7050.3|7026.9|7048.9|7025.5|0
1658725200000|2022-07-25 05:00:00|7048.5|7025.1|7037.5|7031.5|7048.5|7038.5|7030.5|7024.5|1604
1658725500000|2022-07-25 05:05:00|7036.5|7030.5|7044.5|7038.5|7047.5|7041.5|7033.5|7027.5|2592
1658725800000|2022-07-25 05:10:00|7043.5|7037.5|7031.5|7025.5|7046.5|7040.5|7031.5|7025.5|1195
1658726100000|2022-07-25 05:15:00|7030.5|7024.5|7029.5|7023.5|7033.5|7027.5|7026.5|7020.5|565
1658726400000|2022-07-25 05:20:00|7028.5|7022.5|7027.5|7021.5|7036.5|7030.5|7025.5|7019.5|1293
1658726700000|2022-07-25 05:25:00|7026.5|7020.5|7033.5|7027.5|7035.5|7029.5|7025.5|7019.5|527
1658727000000|2022-07-25 05:30:00|7032.5|7026.5|7030.5|7024.5|7032.5|7026.5|7025.5|7019.5|637
1658727300000|2022-07-25 05:35:00|7029.5|7023.5|7035.5|7029.5|7039.5|7033.5|7026.5|7020.5|596
1658727600000|2022-07-25 05:40:00|7036.5|7030.5|7030.5|7024.5|7038.5|7032.5|7027.5|7021.5|934
1658727900000|2022-07-25 05:45:00|7031.5|7025.5|7011.5|7005.5|7031.5|7025.5|7010.5|7004.5|1391
1658728200000|2022-07-25 05:50:00|7010.5|7004.5|7012.5|7006.5|7016.5|7010.5|7004.5|6998.5|1958
1658728500000|2022-07-25 05:55:00|7013.5|7007.5|7024.5|7018.5|7024.5|7018.5|7010.5|7004.5|9259
1658728800000|2022-07-25 06:00:00|7025.5|7019.5|7027.5|7021.5|7031.5|7025.5|7022.5|7016.5|1261
1658729100000|2022-07-25 06:05:00|7028.5|7022.5|7070.5|7064.5|7071.5|7065.5|7028.5|7022.5|2389
1658729400000|2022-07-25 06:10:00|7071.5|7065.5|7086.5|7080.5|7097.5|7091.5|7071.5|7065.5|2097
1658729700000|2022-07-25 06:15:00|7087.5|7081.5|7066.5|7060.5|7093.5|7087.5|7066.5|7060.5|1498
1658730000000|2022-07-25 06:20:00|7067.5|7061.5|7065.5|7059.5|7072.5|7066.5|7062.5|7056.5|874
1658730300000|2022-07-25 06:25:00|7064.5|7058.5|7064.5|7058.5|7071.5|7065.5|7062.5|7056.5|675
1658730600000|2022-07-25 06:30:00|7063.5|7057.5|7063.5|7057.5|7064.5|7058.5|7050.5|7044.5|950
1658730900000|2022-07-25 06:35:00|7064.5|7058.5|7057.5|7051.5|7065.5|7059.5|7054.5|7048.5|2106
1658731200000|2022-07-25 06:40:00|7056.5|7050.5|7055.5|7049.5|7061.5|7055.5|7052.5|7046.5|824
1658731500000|2022-07-25 06:45:00|7056.5|7050.5|7063.5|7057.5|7065.5|7059.5|7054.5|7048.5|1079
1658731800000|2022-07-25 06:50:00|7062.5|7056.5|7067.5|7061.5|7068.5|7062.5|7060.5|7054.5|1776
1658732100000|2022-07-25 06:55:00|7066.5|7060.5|7075.5|7069.5|7079.5|7073.5|7065.5|7059.5|709
1658732400000|2022-07-25 07:00:00|7077.5|7071.5|7073.5|7067.5|7079.5|7073.5|7066.5|7060.5|794
1658732700000|2022-07-25 07:05:00|7074.5|7068.5|7073.5|7067.5|7077.5|7071.5|7067.5|7061.5|1698
1658733000000|2022-07-25 07:10:00|7072.5|7066.5|7077.5|7071.5|7079.5|7073.5|7065.5|7059.5|5261
1658733300000|2022-07-25 07:15:00|7076.5|7070.5|7068.5|7062.5|7079.5|7073.5|7068.5|7062.5|555
1658733600000|2022-07-25 07:20:00|7067.5|7061.5|7078.5|7072.5|7078.5|7072.5|7065.5|7059.5|1035
1658733900000|2022-07-25 07:25:00|7079.5|7073.5|7073.5|7067.5|7086.5|7080.5|7071.5|7065.5|3212
1658734200000|2022-07-25 07:30:00|7072.5|7066.5|7077.5|7071.5|7079.5|7073.5|7067.5|7061.5|1162
1658734500000|2022-07-25 07:35:00|7076.5|7070.5|7074.5|7068.5|7081.5|7075.5|7070.5|7064.5|907
1658734800000|2022-07-25 07:40:00|7073.5|7067.5|7086.5|7080.5|7089.5|7083.5|7073.5|7067.5|813
1658735100000|2022-07-25 07:45:00|7085.5|7079.5|7080.5|7074.5|7088.5|7082.5|7079.5|7073.5|978
1658735400000|2022-07-25 07:50:00|7079.5|7073.5|7073.5|7067.5|7083.5|7077.5|7072.5|7066.5|1462
1658735700000|2022-07-25 07:55:00|7074.5|7068.5|7071.5|7065.5|7079.5|7073.5|7070.5|7064.5|1363
1658736000000|2022-07-25 08:00:00|7070.5|7064.5|7080.5|7074.5|7084.5|7078.5|7070.5|7064.5|1687
1658736300000|2022-07-25 08:05:00|7079.5|7073.5|7086.5|7080.5|7094.5|7088.5|7078.5|7072.5|2058
1658736600000|2022-07-25 08:10:00|7085.5|7079.5|7075.5|7069.5|7086.5|7080.5|7073.5|7067.5|16102
1658736900000|2022-07-25 08:15:00|7074.5|7068.5|7075.5|7069.5|7078.5|7072.5|7072.5|7066.5|4168
1658737200000|2022-07-25 08:20:00|7074.5|7068.5|7083.5|7077.5|7084.5|7078.5|7074.5|7068.5|8624
1658737500000|2022-07-25 08:25:00|7082.5|7076.5|7075.5|7069.5|7084.5|7078.5|7075.5|7069.5|5014
1658737800000|2022-07-25 08:30:00|7086.5|7063.1|7089|7065.6|7089.2|7065.8|7085.4|7062|5
1658738100000|2022-07-25 08:35:00|7088.8|7065.4|7097.5|7074.1|7098.3|7074.9|7088|7064.6|0
1658738400000|2022-07-25 08:40:00|7097.8|7074.4|7095|7071.6|7099.3|7075.9|7094.7|7071.3|0
1658738700000|2022-07-25 08:45:00|7095.2|7071.8|7096.2|7072.8|7098.7|7075.3|7095|7071.6|0
1658739000000|2022-07-25 08:50:00|7096.5|7073.1|7096|7072.6|7098.3|7074.9|7095.2|7071.8|0
1658739300000|2022-07-25 08:55:00|7096.2|7072.8|7096|7072.6|7097|7073.6|7095.2|7071.8|0
1658739600000|2022-07-25 09:00:00|7095.9|7072.5|7097.2|7073.8|7097.7|7074.3|7094.9|7071.5|0
1658739900000|2022-07-25 09:05:00|7097|7073.6|7102.2|7078.8|7105.9|7082.5|7096.7|7073.3|0
1658740200000|2022-07-25 09:10:00|7102.4|7079|7102.2|7078.8|7103.9|7080.5|7100.3|7076.9|0
1658740500000|2022-07-25 09:15:00|7102.5|7079.1|7096.5|7090.5|7102.9|7092.5|7089.5|7079.1|2301
1658740800000|2022-07-25 09:20:00|7095.5|7089.5|7096.5|7090.5|7099.5|7093.5|7095.5|7089.5|275
1658741100000|2022-07-25 09:25:00|7097.5|7091.5|7089.5|7083.5|7097.5|7091.5|7089.5|7083.5|269
1658741400000|2022-07-25 09:30:00|7090.5|7084.5|7091.5|7085.5|7092.5|7086.5|7089.5|7083.5|75
1658741700000|2022-07-25 09:35:00|7092.5|7086.5|7098.5|7092.5|7098.5|7092.5|7092.5|7086.5|280
1658742000000|2022-07-25 09:40:00|7099.5|7093.5|7097.5|7091.5|7099.5|7093.5|7097.5|7091.5|61
1658742300000|2022-07-25 09:45:00|7095.5|7089.5|7096.5|7090.5|7097.5|7091.5|7094.5|7088.5|18
1658742600000|2022-07-25 09:50:00|7095.5|7089.5|7097.5|7091.5|7098.5|7092.5|7095.5|7089.5|86
1658742900000|2022-07-25 09:55:00|7098.5|7092.5|7104.5|7098.5|7104.5|7098.5|7098.5|7092.5|172
1658743200000|2022-07-25 10:00:00|7105|7099|7102|7096|7107|7101|7101.5|7095.5|149
1658743500000|2022-07-25 10:05:00|7103|7097|7102|7096|7103|7097|7101.5|7095.5|14
1658743800000|2022-07-25 10:10:00|7102.5|7096.5|7103.5|7097.5|7104|7098|7101.5|7095.5|24
1658744100000|2022-07-25 10:15:00|7104|7098|7104|7098|7105.5|7099.5|7103.5|7097.5|17
1658744400000|2022-07-25 10:20:00|7104.5|7098.5|7101.5|7095.5|7105|7099|7101.5|7095.5|40
1658744700000|2022-07-25 10:25:00|7101|7095|7099|7093|7101|7095|7098|7092|39
1658745000000|2022-07-25 10:30:00|7098.5|7092.5|7099|7093|7100|7094|7098.5|7092.5|73
1658745300000|2022-07-25 10:35:00|7100|7094|7100|7094|7100|7094|7098.5|7092.5|32
1658745600000|2022-07-25 10:40:00|7099.5|7093.5|7099|7093|7100|7094|7098.5|7092.5|28
1658745900000|2022-07-25 10:45:00|7100|7094|7102.5|7096.5|7103|7097|7100|7094|41
1658746200000|2022-07-25 10:50:00|7105|7099|7102.5|7096.5|7106|7100|7102.5|7096.5|75
1658746500000|2022-07-25 10:55:00|7103|7097|7107|7101|7107|7101|7102.5|7096.5|45
1658746800000|2022-07-25 11:00:00|7106|7100|7102|7096|7107|7101|7099|7093|151
1658747100000|2022-07-25 11:05:00|7102.5|7096.5|7101|7095|7103.5|7097.5|7100.5|7094.5|75
1658747400000|2022-07-25 11:10:00|7101.5|7095.5|7103|7097|7105|7099|7100.5|7094.5|51
1658747700000|2022-07-25 11:15:00|7102.5|7096.5|7104.5|7098.5|7105|7099|7102|7096|77
1658748000000|2022-07-25 11:20:00|7105|7099|7110|7104|7110|7104|7104.5|7098.5|81
1658748300000|2022-07-25 11:25:00|7111|7105|7107.5|7101.5|7111|7105|7106|7100|37
1658748600000|2022-07-25 11:30:00|7107|7101|7110|7104|7114|7108|7107|7101|75
1658748900000|2022-07-25 11:35:00|7109.5|7103.5|7105|7099|7110|7104|7105|7099|44
1658749200000|2022-07-25 11:40:00|7106|7100|7103|7097|7106.5|7100.5|7102.5|7096.5|34
1658749500000|2022-07-25 11:45:00|7103.5|7097.5|7101.5|7095.5|7105|7099|7099|7093|103
1658749800000|2022-07-25 11:50:00|7101|7095|7102|7096|7105|7099|7101|7095|121
1658750100000|2022-07-25 11:55:00|7101.5|7095.5|7103|7097|7103|7097|7100|7094|28
1658750400000|2022-07-25 12:00:00|7102.5|7096.5|7102|7096|7104|7098|7101.5|7095.5|63
1658750700000|2022-07-25 12:05:00|7101.5|7095.5|7104|7098|7104|7098|7101.5|7095.5|147
1658751000000|2022-07-25 12:10:00|7103.5|7097.5|7103|7097|7106|7100|7102|7096|113
1658751300000|2022-07-25 12:15:00|7102.5|7096.5|7101|7095|7102.5|7096.5|7100|7094|176
1658751600000|2022-07-25 12:20:00|7102|7096|7104|7098|7106|7100|7101.5|7095.5|110
1658751900000|2022-07-25 12:25:00|7104.5|7098.5|7103.5|7097.5|7106|7100|7103.5|7097.5|26
1658752200000|2022-07-25 12:30:00|7104|7098|7103|7097|7105|7099|7102|7096|63
1658752500000|2022-07-25 12:35:00|7102.5|7096.5|7095|7089|7103.5|7097.5|7094.5|7088.5|138
1658752800000|2022-07-25 12:40:00|7095.5|7089.5|7098|7092|7100|7094|7094.5|7088.5|74
1658753100000|2022-07-25 12:45:00|7098.5|7092.5|7098|7092|7100|7094|7097.5|7091.5|21
1658753400000|2022-07-25 12:50:00|7097.5|7091.5|7098.5|7092.5|7100|7094|7097|7091|158
1658753700000|2022-07-25 12:55:00|7098|7092|7100.5|7094.5|7102|7096|7098|7092|48
1658754000000|2022-07-25 13:00:00|7101|7095|7100|7094|7102|7096|7098|7092|21
1658754300000|2022-07-25 13:05:00|7099.5|7093.5|7096.5|7090.5|7100|7094|7096|7090|25
1658754600000|2022-07-25 13:10:00|7097|7091|7090|7084|7097|7091|7090|7084|163
1658754900000|2022-07-25 13:15:00|7091|7085|7094|7088|7094|7088|7090|7084|40
1658755200000|2022-07-25 13:20:00|7093.5|7087.5|7095.5|7089.5|7097|7091|7093|7087|37
1658755500000|2022-07-25 13:25:00|7096|7090|7092.5|7086.5|7096.5|7090.5|7092.5|7086.5|47
1658755800000|2022-07-25 13:30:00|7093|7087|7081|7075|7094|7088|7077|7071|1653
1658756100000|2022-07-25 13:35:00|7081.5|7075.5|7078|7072|7086|7080|7075.5|7069.5|1245
1658756400000|2022-07-25 13:40:00|7078.5|7072.5|7109|7103|7114|7108|7077|7071|727
1658756700000|2022-07-25 13:45:00|7108|7102|7093.5|7087.5|7109|7103|7085|7079|328
1658757000000|2022-07-25 13:50:00|7094|7088|7094|7088|7102.5|7096.5|7090.5|7084.5|255
1658757300000|2022-07-25 13:55:00|7093.5|7087.5|7090|7084|7102|7096|7089|7083|173
1658757600000|2022-07-25 14:00:00|7090.5|7084.5|7093.5|7087.5|7097.5|7091.5|7085|7079|348
1658757900000|2022-07-25 14:05:00|7094|7088|7085|7079|7094|7088|7078.5|7072.5|372
1658758200000|2022-07-25 14:10:00|7085.5|7079.5|7079|7073|7089|7083|7078.5|7072.5|888
1658758500000|2022-07-25 14:15:00|7078.5|7072.5|7072|7066|7080|7074|7071|7065|5091
1658758800000|2022-07-25 14:20:00|7071.5|7065.5|7075.5|7069.5|7079|7073|7071|7065|190
1658759100000|2022-07-25 14:25:00|7075|7069|7069|7063|7077.5|7071.5|7062.5|7056.5|568
1658759400000|2022-07-25 14:30:00|7069.5|7063.5|7070.5|7064.5|7077|7071|7061.5|7055.5|267
1658759700000|2022-07-25 14:35:00|7071|7065|7070.5|7064.5|7074|7068|7066|7060|170
1658760000000|2022-07-25 14:40:00|7070|7064|7076.5|7070.5|7077|7071|7063|7057|198
1658760300000|2022-07-25 14:45:00|7077|7071|7079|7073|7085.5|7079.5|7076|7070|401
1658760600000|2022-07-25 14:50:00|7078.5|7072.5|7076|7070|7081|7075|7075|7069|204
1658760900000|2022-07-25 14:55:00|7076.5|7070.5|7076.5|7070.5|7081.5|7075.5|7073.5|7067.5|250
1658761200000|2022-07-25 15:00:00|7077|7071|7079|7073|7081.5|7075.5|7072.5|7066.5|171
1658761500000|2022-07-25 15:05:00|7078.5|7072.5|7081.5|7075.5|7085|7079|7076.5|7070.5|169
1658761800000|2022-07-25 15:10:00|7081|7075|7075|7069|7084.5|7078.5|7074|7068|116
1658762100000|2022-07-25 15:15:00|7074.5|7068.5|7080.5|7074.5|7081|7075|7071|7065|259
1658762400000|2022-07-25 15:20:00|7080|7074|7087|7081|7090|7084|7080|7074|190
1658762700000|2022-07-25 15:25:00|7087.5|7081.5|7095|7089|7095.5|7089.5|7086|7080|1378
1658763000000|2022-07-25 15:30:00|7096|7090|7097.5|7091.5|7100|7094|7094|7088|251
1658763300000|2022-07-25 15:35:00|7098|7092|7098|7092|7102|7096|7097|7091|229
1658763600000|2022-07-25 15:40:00|7098.5|7092.5|7101|7095|7104|7098|7098|7092|192
1658763900000|2022-07-25 15:45:00|7100.5|7094.5|7101|7095|7106|7100|7099.5|7093.5|141
1658764200000|2022-07-25 15:50:00|7100.5|7094.5|7097|7091|7103|7097|7096.5|7090.5|119
1658764500000|2022-07-25 15:55:00|7097.5|7091.5|7099.5|7093.5|7099.5|7093.5|7096|7090|75
1658764800000|2022-07-25 16:00:00|7098.5|7092.5|7103.5|7097.5|7103.5|7097.5|7094.5|7088.5|83
1658765100000|2022-07-25 16:05:00|7102.5|7096.5|7097.5|7091.5|7102.5|7096.5|7097.5|7091.5|115
1658765400000|2022-07-25 16:10:00|7096.5|7090.5|7092.5|7086.5|7097.5|7091.5|7091.5|7085.5|151
1658765700000|2022-07-25 16:15:00|7093.5|7087.5|7098.5|7092.5|7098.5|7092.5|7090.5|7084.5|422
1658766000000|2022-07-25 16:20:00|7097.5|7091.5|7097.5|7091.5|7100.5|7094.5|7094.5|7088.5|77
1658766300000|2022-07-25 16:25:00|7098.5|7092.5|7099.5|7093.5|7100.5|7094.5|7097.5|7091.5|117
1658766600000|2022-07-25 16:30:00|7100.5|7094.5|7103.5|7097.5|7104.5|7098.5|7100.5|7094.5|98
1658766900000|2022-07-25 16:35:00|7102.5|7096.5|7104.5|7098.5|7105.5|7099.5|7102.5|7096.5|35
1658767200000|2022-07-25 16:40:00|7105.5|7099.5|7109.5|7103.5|7111.5|7105.5|7105.5|7099.5|102
1658767500000|2022-07-25 16:45:00|7110.5|7104.5|7111.5|7105.5|7112.5|7106.5|7110.5|7104.5|74
1658767800000|2022-07-25 16:50:00|7112.5|7106.5|7109.5|7103.5|7112.5|7106.5|7109.5|7103.5|34
1658768100000|2022-07-25 16:55:00|7108.5|7102.5|7109.5|7103.5|7112.5|7106.5|7107.5|7101.5|76
1658768400000|2022-07-25 17:00:00|7110.5|7104.5|7113.5|7107.5|7113.5|7107.5|7110.5|7104.5|46
1658768700000|2022-07-25 17:05:00|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|7109.5|7103.5|67
1658769000000|2022-07-25 17:10:00|7113.5|7107.5|7109.5|7103.5|7113.5|7107.5|7108.5|7102.5|59
1658769300000|2022-07-25 17:15:00|7108.5|7102.5|7109.5|7103.5|7109.5|7103.5|7108.5|7102.5|144
1658769600000|2022-07-25 17:20:00|7108.5|7102.5|7108.5|7102.5|7109.5|7103.5|7106.5|7100.5|56
1658769900000|2022-07-25 17:25:00|7107.5|7101.5|7107.5|7101.5|7109.5|7103.5|7106.5|7100.5|141
1658770200000|2022-07-25 17:30:00|7106.5|7100.5|7109.5|7103.5|7110.5|7104.5|7106.5|7100.5|160
1658770500000|2022-07-25 17:35:00|7108.5|7102.5|7103.5|7097.5|7110.5|7104.5|7103.5|7097.5|142
1658770800000|2022-07-25 17:40:00|7104.5|7098.5|7106.5|7100.5|7107.5|7101.5|7103.5|7097.5|92
1658771100000|2022-07-25 17:45:00|7105.5|7099.5|7106.5|7100.5|7107.5|7101.5|7105.5|7099.5|43
1658771400000|2022-07-25 17:50:00|7105.5|7099.5|7104.5|7098.5|7105.5|7099.5|7103.5|7097.5|43
1658771700000|2022-07-25 17:55:00|7103.5|7097.5|7103.5|7097.5|7104.5|7098.5|7102.5|7096.5|102
1658772000000|2022-07-25 18:00:00|7102.5|7096.5|7103.5|7097.5|7104.5|7098.5|7101.5|7095.5|121
1658772300000|2022-07-25 18:05:00|7102.5|7096.5|7103.5|7097.5|7107.5|7101.5|7102.5|7096.5|72
1658772600000|2022-07-25 18:10:00|7102.5|7096.5|7103.5|7097.5|7106.5|7100.5|7102.5|7096.5|60
1658772900000|2022-07-25 18:15:00|7104.5|7098.5|7103.5|7097.5|7104.5|7098.5|7100.5|7094.5|60
1658773200000|2022-07-25 18:20:00|7102.5|7096.5|7104.5|7098.5|7105.5|7099.5|7100.5|7094.5|54
1658773500000|2022-07-25 18:25:00|7103.5|7097.5|7104.5|7098.5|7105.5|7099.5|7103.5|7097.5|60
1658773800000|2022-07-25 18:30:00|7103.5|7097.5|7105.5|7099.5|7107.5|7101.5|7102.5|7096.5|62
1658774100000|2022-07-25 18:35:00|7106.5|7100.5|7107.5|7101.5|7109.5|7103.5|7105.5|7099.5|83
1658774400000|2022-07-25 18:40:00|7106.5|7100.5|7113.5|7107.5|7113.5|7107.5|7106.5|7100.5|95
1658774700000|2022-07-25 18:45:00|7111.5|7105.5|7110.5|7104.5|7112.5|7106.5|7106.5|7100.5|56
1658775000000|2022-07-25 18:50:00|7109.5|7103.5|7107.5|7101.5|7109.5|7103.5|7104.5|7098.5|147
1658775300000|2022-07-25 18:55:00|7108.5|7102.5|7110.9|7087.5|7110.9|7103.5|7100.5|7087.2|197
1658775600000|2022-07-25 19:00:00|7110.8|7087.4|7104.7|7081.3|7113.7|7090.3|7104.3|7080.9|0
1658775900000|2022-07-25 19:05:00|7104.6|7081.2|7104.3|7080.9|7105|7081.6|7101.2|7077.8|0
1658776200000|2022-07-25 19:10:00|7104.4|7081|7099.3|7075.9|7104.9|7081.5|7096.3|7072.9|0
1658776500000|2022-07-25 19:15:00|7099.5|7076.1|7103|7079.6|7103.5|7080.1|7098.4|7075|0
1658776800000|2022-07-25 19:20:00|7103.1|7079.7|7108|7084.6|7108.1|7084.7|7102.7|7079.3|0
1658777100000|2022-07-25 19:25:00|7108.1|7084.7|7104.3|7080.9|7109.9|7086.5|7104.3|7080.9|0
1658777400000|2022-07-25 19:30:00|7104.4|7081|7105.3|7081.9|7107.8|7084.4|7103.9|7080.5|0
1658777700000|2022-07-25 19:35:00|7104.4|7081|7111.3|7087.9|7111.5|7088.1|7104.4|7081|0
1658778000000|2022-07-25 19:40:00|7111.2|7087.8|7110.3|7086.9|7112.8|7089.4|7109.5|7086.1|0
1658778300000|2022-07-25 19:45:00|7110.4|7087|7113|7089.6|7114|7090.6|7110|7086.6|0
1658778600000|2022-07-25 19:50:00|7113.8|7090.4|7117.8|7094.4|7119|7095.6|7113.5|7090.1|0
1658778900000|2022-07-25 19:55:00|7117.7|7094.3|7123.2|7099.8|7126.1|7102.7|7117.7|7094.3|0
1658779200000|2022-07-25 20:00:00|7123.3|7099.9|7130.9|7107.5|7131.6|7108.2|7123.3|7099.9|0
1658779500000|2022-07-25 20:05:00|7130.6|7107.2|7129.5|7106.1|7130.6|7107.2|7128.7|7105.3|0
1658779800000|2022-07-25 20:10:00|7129.1|7105.7|7128.7|7105.3|7130.5|7107.1|7127.6|7104.2|0
1658780100000|2022-07-25 20:15:00|7129|7105.6|7114.6|7091.2|7130.5|7107.1|7112.8|7089.4|0
1658780400000|2022-07-25 20:20:00|7114.4|7091|7114.2|7090.8|7119.5|7096.1|7112.2|7088.8|0
1658780700000|2022-07-25 20:25:00|7113.9|7090.5|7112.8|7089.4|7115.7|7092.3|7112.4|7089|0
1658781000000|2022-07-25 20:30:00|7112.6|7089.2|7112.4|7089|7113.9|7090.5|7110.6|7087.2|0
1658781300000|2022-07-25 20:35:00|7112.8|7089.4|7113.2|7089.8|7113.9|7090.5|7111.7|7088.3|0
1658781600000|2022-07-25 20:40:00|7113|7089.6|7114.6|7091.2|7114.6|7091.2|7112.8|7089.4|0
1658781900000|2022-07-25 20:45:00|7114.9|7091.5|7114.6|7091.2|7115.3|7091.9|7114.2|7090.8|0
1658782200000|2022-07-25 20:50:00|7114.4|7091|7112.8|7089.4|7115.3|7091.9|7111.7|7088.3|0
1658782500000|2022-07-25 20:55:00|7112.5|7089.1|7111.8|7088.4|7113.9|7090.5|7111|7087.6|0
1658782800000|2022-07-25 21:00:00|7111.7|7088.3|7111.7|7088.3|7111.8|7088.4|7111.4|7088|0
1658783100000|2022-07-25 21:05:00|7111.8|7088.4|7108.8|7085.4|7111.8|7088.4|7108.6|7085.2|0
1658783400000|2022-07-25 21:10:00|7108.4|7085|7106.6|7083.2|7109|7085.6|7106.6|7083.2|0
1658783700000|2022-07-25 21:15:00|7106.3|7082.9|7105.6|7082.2|7106.3|7082.9|7105.2|7081.8|0
1658784000000|2022-07-25 21:20:00|7105.3|7081.9|7106.1|7082.7|7106.3|7082.9|7105|7081.6|0
1658784300000|2022-07-25 21:25:00|7106.3|7082.9|7106|7082.6|7106.3|7082.9|7105|7081.6|0
1658784600000|2022-07-25 21:30:00|7106.1|7082.7|7104.2|7080.8|7106.1|7082.7|7104.2|7080.8|0
1658784900000|2022-07-25 21:35:00|7104.3|7080.9|7102.8|7079.4|7104.4|7081|7102.6|7079.2|0
1658785200000|2022-07-25 21:40:00|7102.7|7079.3|7102.2|7078.8|7102.9|7079.5|7101.3|7077.9|0
1658785500000|2022-07-25 21:45:00|7102.5|7079.1|7101.4|7078|7102.6|7079.2|7100.6|7077.2|0
1658785800000|2022-07-25 21:50:00|7101.8|7078.4|7102.5|7079.1|7103.1|7079.7|7101.5|7078.1|0
1658786100000|2022-07-25 21:55:00|7102.4|7079|7102.9|7079.5|7103.8|7080.4|7102.2|7078.8|0
1658786400000|2022-07-25 22:00:00|7105.9|7082.5|7104.1|7080.7|7107.5|7084.1|7102.8|7079.4|0
1658786700000|2022-07-25 22:05:00|7104.4|7081|7105|7081.6|7105.7|7082.3|7104.3|7080.9|0
1658787000000|2022-07-25 22:10:00|7105.3|7081.9|7105|7081.6|7106.1|7082.7|7103.2|7079.8|0
1658787300000|2022-07-25 22:15:00|7105.3|7081.9|7106.6|7083.2|7107.3|7083.9|7105.3|7081.9|0
1658787600000|2022-07-25 22:20:00|7106.3|7082.9|7104.8|7081.4|7106.6|7083.2|7104.8|7081.4|0
1658787900000|2022-07-25 22:25:00|7104.4|7081|7103.7|7080.3|7104.4|7081|7103.3|7079.9|0
1658788200000|2022-07-25 22:30:00|7103.4|7080|7106|7082.6|7107.1|7083.7|7102.6|7079.2|0
1658788500000|2022-07-25 22:35:00|7106.2|7082.8|7106.8|7083.4|7108.6|7085.2|7106.2|7082.8|0
1658788800000|2022-07-25 22:40:00|7107.1|7083.7|7106.4|7083|7107.1|7083.7|7105.7|7082.3|0
1658789100000|2022-07-25 22:45:00|7106.7|7083.3|7105.3|7081.9|7106.8|7083.4|7105|7081.6|0
1658789400000|2022-07-25 22:50:00|7105.1|7081.7|7104.6|7081.2|7105.1|7081.7|7104|7080.6|0
1658789700000|2022-07-25 22:55:00|7104.3|7080.9|7107.1|7083.7|7107.5|7084.1|7103.9|7080.5|0
1658790000000|2022-07-25 23:00:00|7106.8|7083.4|7107.1|7083.7|7107.1|7083.7|7105.7|7082.3|0
1658790300000|2022-07-25 23:05:00|7107.3|7083.9|7105.3|7081.9|7107.3|7083.9|7105.3|7081.9|0
1658790600000|2022-07-25 23:10:00|7105.6|7082.2|7105.3|7081.9|7106|7082.6|7104.6|7081.2|0
1658790900000|2022-07-25 23:15:00|7105.1|7081.7|7105|7081.6|7105.1|7081.7|7104.2|7080.8|0
1658791200000|2022-07-25 23:20:00|7105.1|7081.7|7105|7081.6|7105.1|7081.7|7104.2|7080.8|0
1658791500000|2022-07-25 23:25:00|7104.6|7081.2|7101.3|7077.9|7104.6|7081.2|7101|7077.6|0
1658791800000|2022-07-25 23:30:00|7101|7077.6|7102.7|7079.3|7102.7|7079.3|7099.9|7076.5|0
1658792100000|2022-07-25 23:35:00|7102.6|7079.2|7100.9|7077.5|7102.6|7079.2|7100.2|7076.8|0
1658792400000|2022-07-25 23:40:00|7100.7|7077.3|7100.5|7077.1|7100.9|7077.5|7099.5|7076.1|0
1658792700000|2022-07-25 23:45:00|7101.5|7078.1|7102|7078.6|7102.7|7079.3|7100.9|7077.5|0
1658793000000|2022-07-25 23:50:00|7101.8|7078.4|7104|7080.6|7104.7|7081.3|7100.7|7077.3|0
1658793300000|2022-07-25 23:55:00|7104.3|7080.9|7105.8|7082.4|7106.2|7082.8|7104|7080.6|0
1658793600000|2022-07-26 00:00:00|7105.5|7082.1|7107.3|7083.9|7107.6|7084.2|7104.7|7081.3|0
1658793900000|2022-07-26 00:05:00|7107.6|7084.2|7109.1|7085.7|7110.4|7087|7104.5|7081.1|0
1658794200000|2022-07-26 00:10:00|7109|7085.6|7106.8|7083.4|7110|7086.6|7106.2|7082.8|0
1658794500000|2022-07-26 00:15:00|7106.4|7083|7106.3|7082.9|7107.6|7084.2|7102|7078.6|0
1658794800000|2022-07-26 00:20:00|7106.5|7083.1|7102.4|7079|7107|7083.6|7102.2|7078.8|0
1658795100000|2022-07-26 00:25:00|7102.7|7079.3|7105.8|7082.4|7106.5|7083.1|7102.5|7079.1|0
1658795400000|2022-07-26 00:30:00|7106|7082.6|7101.9|7078.5|7106.5|7083.1|7101.5|7078.1|0
1658795700000|2022-07-26 00:35:00|7102.3|7078.9|7103.5|7080.1|7104.2|7080.8|7100.4|7077|0
1658796000000|2022-07-26 00:40:00|7103.8|7080.4|7102.5|7079.1|7104.7|7081.3|7102|7078.6|0
1658796300000|2022-07-26 00:45:00|7102.4|7079|7100.5|7077.1|7102.9|7079.5|7098.7|7075.3|0
1658796600000|2022-07-26 00:50:00|7100.7|7077.3|7100.4|7077|7101.7|7078.3|7099.1|7075.7|0
1658796900000|2022-07-26 00:55:00|7100.2|7076.8|7102|7078.6|7102.7|7079.3|7099.2|7075.8|0
1658797200000|2022-07-26 01:00:00|7101.9|7078.5|7103.3|7079.9|7104.5|7081.1|7101.5|7078.1|0
1658797500000|2022-07-26 01:05:00|7103.7|7080.3|7104.5|7081.1|7104.5|7081.1|7102.2|7078.8|0
1658797800000|2022-07-26 01:10:00|7104.8|7081.4|7106|7082.6|7106|7082.6|7104.2|7080.8|0
1658798100000|2022-07-26 01:15:00|7105.7|7082.3|7112.5|7106.5|7123.5|7117.5|7103.5|7082.3|3558
1658798400000|2022-07-26 01:20:00|7113.5|7107.5|7122.5|7116.5|7132.5|7126.5|7109.5|7103.5|1328
1658798700000|2022-07-26 01:25:00|7123.5|7117.5|7135.5|7129.5|7137.5|7131.5|7123.5|7117.5|2120
1658799000000|2022-07-26 01:30:00|7131.5|7125.5|7124.5|7118.5|7154.5|7148.5|7118.5|7112.5|21919
1658799300000|2022-07-26 01:35:00|7123.5|7117.5|7118.5|7112.5|7133.5|7127.5|7108.5|7102.5|3672
1658799600000|2022-07-26 01:40:00|7116.5|7110.5|7118.5|7112.5|7124.5|7118.5|7099.5|7093.5|4182
1658799900000|2022-07-26 01:45:00|7117.5|7111.5|7101.5|7095.5|7118.5|7112.5|7098.5|7092.5|3508
1658800200000|2022-07-26 01:50:00|7100.5|7094.5|7102.5|7096.5|7103.5|7097.5|7092.5|7086.5|2327
1658800500000|2022-07-26 01:55:00|7104.5|7098.5|7107.5|7101.5|7110.5|7104.5|7094.5|7088.5|4741
1658800800000|2022-07-26 02:00:00|7106.5|7100.5|7097.5|7091.5|7110.5|7104.5|7097.5|7091.5|5846
1658801100000|2022-07-26 02:05:00|7096.5|7090.5|7113.5|7107.5|7115.5|7109.5|7088.5|7082.5|1096
1658801400000|2022-07-26 02:10:00|7114.5|7108.5|7130.5|7124.5|7132.5|7126.5|7112.5|7106.5|1356
1658801700000|2022-07-26 02:15:00|7129.5|7123.5|7129.5|7123.5|7133.5|7127.5|7122.5|7116.5|2702
1658802000000|2022-07-26 02:20:00|7131.5|7125.5|7135.5|7129.5|7137.5|7131.5|7119.5|7113.5|1243
1658802300000|2022-07-26 02:25:00|7134.5|7128.5|7131.5|7125.5|7139.5|7133.5|7128.5|7122.5|1483
1658802600000|2022-07-26 02:30:00|7130.5|7124.5|7128.5|7122.5|7134.5|7128.5|7123.5|7117.5|1367
1658802900000|2022-07-26 02:35:00|7129.5|7123.5|7166.5|7160.5|7175.5|7169.5|7129.5|7123.5|4964
1658803200000|2022-07-26 02:40:00|7165.5|7159.5|7166.5|7160.5|7176.5|7170.5|7165.5|7159.5|1380
1658803500000|2022-07-26 02:45:00|7167.5|7161.5|7179.5|7173.5|7181.5|7175.5|7165.5|7159.5|4983
1658803800000|2022-07-26 02:50:00|7180.5|7174.5|7174.5|7168.5|7187.5|7181.5|7172.5|7166.5|1516
1658804100000|2022-07-26 02:55:00|7173.5|7167.5|7166.5|7160.5|7174.5|7168.5|7163.5|7157.5|1189
1658804400000|2022-07-26 03:00:00|7167.5|7161.5|7168.5|7162.5|7173.5|7167.5|7163.5|7157.5|1070
1658804700000|2022-07-26 03:05:00|7169.5|7163.5|7178.5|7172.5|7182.5|7176.5|7169.5|7163.5|1462
1658805000000|2022-07-26 03:10:00|7177.5|7171.5|7189.5|7183.5|7191.5|7185.5|7176.5|7170.5|4345
1658805300000|2022-07-26 03:15:00|7190.5|7184.5|7188.5|7182.5|7199.5|7193.5|7185.5|7179.5|4637
1658805600000|2022-07-26 03:20:00|7189.5|7183.5|7192.5|7186.5|7199.5|7193.5|7184.5|7178.5|1933
1658805900000|2022-07-26 03:25:00|7191.5|7185.5|7192.5|7186.5|7195.5|7189.5|7185.5|7179.5|857
1658806200000|2022-07-26 03:30:00|7193.5|7187.5|7188.5|7182.5|7200.5|7194.5|7187.5|7181.5|832
1658806500000|2022-07-26 03:35:00|7187.5|7181.5|7184.5|7178.5|7193.5|7187.5|7183.5|7177.5|1444
1658806800000|2022-07-26 03:40:00|7182.5|7176.5|7185.5|7179.5|7188.5|7182.5|7182.5|7176.5|1561
1658807100000|2022-07-26 03:45:00|7186.5|7180.5|7182.5|7176.5|7187.5|7181.5|7181.5|7175.5|460
1658807400000|2022-07-26 03:50:00|7183.5|7177.5|7188.5|7182.5|7190.5|7184.5|7182.5|7176.5|2338
1658807700000|2022-07-26 03:55:00|7189.5|7183.5|7189.5|7183.5|7190.5|7184.5|7186.5|7180.5|613
1658808000000|2022-07-26 04:00:00|7197.9|7174.5|7196.5|7173.1|7198|7174.6|7196.4|7173|0
1658808300000|2022-07-26 04:05:00|7196.7|7173.3|7196.2|7172.8|7197|7173.6|7195.7|7172.3|0
1658808600000|2022-07-26 04:10:00|7196.4|7173|7196|7172.6|7196.9|7173.5|7196|7172.6|0
1658808900000|2022-07-26 04:15:00|7196.2|7172.8|7195.1|7171.7|7196.4|7173|7195.1|7171.7|0
1658809200000|2022-07-26 04:20:00|7194.8|7171.4|7195.1|7171.7|7195.4|7172|7193.9|7170.5|0
1658809500000|2022-07-26 04:25:00|7194.9|7171.5|7193.6|7170.2|7194.9|7171.5|7193.3|7169.9|0
1658809800000|2022-07-26 04:30:00|7193.8|7170.4|7194.8|7171.4|7195.1|7171.7|7193.8|7170.4|0
1658810100000|2022-07-26 04:35:00|7194.4|7171|7193.9|7170.5|7194.8|7171.4|7193.9|7170.5|0
1658810400000|2022-07-26 04:40:00|7194.1|7170.7|7195.9|7172.5|7195.9|7172.5|7193.9|7170.5|0
1658810700000|2022-07-26 04:45:00|7196.2|7172.8|7196.5|7173.1|7196.9|7173.5|7196.2|7172.8|0
1658811000000|2022-07-26 04:50:00|7196.7|7173.3|7197.8|7174.4|7198.5|7175.1|7196.7|7173.3|0
1658811300000|2022-07-26 04:55:00|7198.1|7174.7|7197.9|7174.5|7199|7175.6|7197.9|7174.5|0
1658811600000|2022-07-26 05:00:00|7198.2|7174.8|7205.5|7199.5|7206.5|7200.5|7179.5|7173.5|1711
1658811900000|2022-07-26 05:05:00|7206.5|7200.5|7196.5|7190.5|7209.5|7203.5|7191.5|7185.5|4117
1658812200000|2022-07-26 05:10:00|7197.5|7191.5|7192.5|7186.5|7199.5|7193.5|7188.5|7182.5|907
1658812500000|2022-07-26 05:15:00|7193.5|7187.5|7177.5|7171.5|7197.5|7191.5|7173.5|7167.5|863
1658812800000|2022-07-26 05:20:00|7178.5|7172.5|7183.5|7177.5|7185.5|7179.5|7173.5|7167.5|865
1658813100000|2022-07-26 05:25:00|7184.5|7178.5|7185.5|7179.5|7192.5|7186.5|7179.5|7173.5|2323
1658813400000|2022-07-26 05:30:00|7184.5|7178.5|7182.5|7176.5|7187.5|7181.5|7172.5|7166.5|1483
1658813700000|2022-07-26 05:35:00|7183.5|7177.5|7177.5|7171.5|7185.5|7179.5|7175.5|7169.5|1533
1658814000000|2022-07-26 05:40:00|7178.5|7172.5|7181.5|7175.5|7184.5|7178.5|7176.5|7170.5|725
1658814300000|2022-07-26 05:45:00|7182.5|7176.5|7186.5|7180.5|7189.5|7183.5|7179.5|7173.5|6983
1658814600000|2022-07-26 05:50:00|7185.5|7179.5|7196.5|7190.5|7196.5|7190.5|7184.5|7178.5|4388
1658814900000|2022-07-26 05:55:00|7195.5|7189.5|7190.5|7184.5|7197.5|7191.5|7189.5|7183.5|2703
1658815200000|2022-07-26 06:00:00|7192.5|7186.5|7203.5|7197.5|7208.5|7202.5|7190.5|7184.5|1658
1658815500000|2022-07-26 06:05:00|7202.5|7196.5|7196.5|7190.5|7202.5|7196.5|7194.5|7188.5|1084
1658815800000|2022-07-26 06:10:00|7197.5|7191.5|7201.5|7195.5|7202.5|7196.5|7192.5|7186.5|993
1658816100000|2022-07-26 06:15:00|7200.5|7194.5|7190.5|7184.5|7202.5|7196.5|7189.5|7183.5|1001
1658816400000|2022-07-26 06:20:00|7191.5|7185.5|7195.5|7189.5|7195.5|7189.5|7190.5|7184.5|581
1658816700000|2022-07-26 06:25:00|7194.5|7188.5|7198.5|7192.5|7198.5|7192.5|7193.5|7187.5|617
1658817000000|2022-07-26 06:30:00|7197.5|7191.5|7201.5|7195.5|7202.5|7196.5|7195.5|7189.5|1120
1658817300000|2022-07-26 06:35:00|7200.5|7194.5|7210.5|7204.5|7214.5|7208.5|7195.5|7189.5|2335
1658817600000|2022-07-26 06:40:00|7211.5|7205.5|7207.5|7201.5|7212.5|7206.5|7206.5|7200.5|767
1658817900000|2022-07-26 06:45:00|7208.5|7202.5|7212.5|7206.5|7215.5|7209.5|7207.5|7201.5|1748
1658818200000|2022-07-26 06:50:00|7211.5|7205.5|7204.5|7198.5|7212.5|7206.5|7203.5|7197.5|721
1658818500000|2022-07-26 06:55:00|7203.5|7197.5|7201.5|7195.5|7204.5|7198.5|7198.5|7192.5|981
1658818800000|2022-07-26 07:00:00|7200.5|7194.5|7205.5|7199.5|7214.5|7208.5|7199.5|7193.5|2321
1658819100000|2022-07-26 07:05:00|7206.5|7200.5|7208.5|7202.5|7216.5|7210.5|7205.5|7199.5|1137
1658819400000|2022-07-26 07:10:00|7209.5|7203.5|7203.5|7197.5|7209.5|7203.5|7202.5|7196.5|1628
1658819700000|2022-07-26 07:15:00|7202.5|7196.5|7208.5|7202.5|7209.5|7203.5|7201.5|7195.5|837
1658820000000|2022-07-26 07:20:00|7209.5|7203.5|7201.5|7195.5|7212.5|7206.5|7200.5|7194.5|1583
1658820300000|2022-07-26 07:25:00|7202.5|7196.5|7204.5|7198.5|7208.5|7202.5|7201.5|7195.5|934
1658820600000|2022-07-26 07:30:00|7205.5|7199.5|7205.5|7199.5|7212.5|7206.5|7203.5|7197.5|4467
1658820900000|2022-07-26 07:35:00|7206.5|7200.5|7198.5|7192.5|7207.5|7201.5|7198.5|7192.5|1571
1658821200000|2022-07-26 07:40:00|7199.5|7193.5|7201.5|7195.5|7203.5|7197.5|7198.5|7192.5|1015
1658821500000|2022-07-26 07:45:00|7200.5|7194.5|7205.5|7199.5|7206.5|7200.5|7197.5|7191.5|2620
1658821800000|2022-07-26 07:50:00|7204.5|7198.5|7211.5|7205.5|7213.5|7207.5|7204.5|7198.5|1310
1658822100000|2022-07-26 07:55:00|7210.5|7204.5|7208.5|7202.5|7213.5|7207.5|7207.5|7201.5|1847
1658822400000|2022-07-26 08:00:00|7207.5|7201.5|7199.5|7193.5|7213.5|7207.5|7197.5|7191.5|2369
1658822700000|2022-07-26 08:05:00|7200.5|7194.5|7183.5|7177.5|7200.5|7194.5|7181.5|7175.5|3117
1658823000000|2022-07-26 08:10:00|7182.5|7176.5|7185.5|7179.5|7190.5|7184.5|7180.5|7174.5|21399
1658823300000|2022-07-26 08:15:00|7184.5|7178.5|7184.5|7178.5|7185.5|7179.5|7178.5|7172.5|25990
1658823600000|2022-07-26 08:20:00|7183.5|7177.5|7182.5|7176.5|7184.5|7178.5|7178.5|7172.5|1947
1658823900000|2022-07-26 08:25:00|7181.5|7175.5|7176.5|7170.5|7183.5|7177.5|7173.5|7167.5|3533
1658824200000|2022-07-26 08:30:00|7184.5|7161.1|7186.5|7163.1|7188.2|7164.8|7183.7|7160.3|0
1658824500000|2022-07-26 08:35:00|7186.2|7162.8|7185.6|7162.2|7186.5|7163.1|7183.5|7160.1|0
1658824800000|2022-07-26 08:40:00|7185.9|7162.5|7186.4|7163|7186.9|7163.5|7184.7|7161.3|0
1658825100000|2022-07-26 08:45:00|7186.2|7162.8|7184.9|7161.5|7187.1|7163.7|7183.7|7160.3|0
1658825400000|2022-07-26 08:50:00|7185.1|7161.7|7186.9|7163.5|7186.9|7163.5|7184.2|7160.8|0
1658825700000|2022-07-26 08:55:00|7187.1|7163.7|7184.8|7161.4|7187.7|7164.3|7184.7|7161.3|0
1658826000000|2022-07-26 09:00:00|7184.7|7161.3|7190.7|7167.3|7190.7|7167.3|7184.7|7161.3|0
1658826300000|2022-07-26 09:05:00|7190.4|7167|7188.9|7165.5|7192.2|7168.8|7187.5|7164.1|0
1658826600000|2022-07-26 09:10:00|7188.5|7165.1|7187.4|7164|7189.7|7166.3|7186|7162.6|0
1658826900000|2022-07-26 09:15:00|7179.5|7173.5|7174.5|7168.5|7179.5|7173.5|7166.5|7160.5|1800
1658827200000|2022-07-26 09:20:00|7173.5|7167.5|7170.5|7164.5|7174.5|7168.5|7168.5|7162.5|247
1658827500000|2022-07-26 09:25:00|7173.5|7167.5|7169.5|7163.5|7173.5|7167.5|7168.5|7162.5|1079
1658827800000|2022-07-26 09:30:00|7170.5|7164.5|7169.5|7163.5|7171.5|7165.5|7167.5|7161.5|132
1658828100000|2022-07-26 09:35:00|7168.5|7162.5|7174.5|7168.5|7174.5|7168.5|7168.5|7162.5|31
1658828400000|2022-07-26 09:40:00|7172.5|7166.5|7174.5|7168.5|7176.5|7170.5|7171.5|7165.5|170
1658828700000|2022-07-26 09:45:00|7171.5|7165.5|7173.5|7167.5|7175.5|7169.5|7171.5|7165.5|64
1658829000000|2022-07-26 09:50:00|7174.5|7168.5|7177.5|7171.5|7177.5|7171.5|7174.5|7168.5|87
1658829300000|2022-07-26 09:55:00|7178.5|7172.5|7177.5|7171.5|7179.5|7173.5|7177.5|7171.5|53
1658829600000|2022-07-26 10:00:00|7178|7172|7176|7170|7178|7172|7175.5|7169.5|139
1658829900000|2022-07-26 10:05:00|7176.5|7170.5|7170.5|7164.5|7180|7174|7169|7163|93
1658830200000|2022-07-26 10:10:00|7171|7165|7168|7162|7173|7167|7167.5|7161.5|46
1658830500000|2022-07-26 10:15:00|7168.5|7162.5|7163|7157|7169.5|7163.5|7162|7156|57
1658830800000|2022-07-26 10:20:00|7162|7156|7160.5|7154.5|7163|7157|7159.5|7153.5|32
1658831100000|2022-07-26 10:25:00|7160|7154|7161.5|7155.5|7162|7156|7159.5|7153.5|25
1658831400000|2022-07-26 10:30:00|7161|7155|7156|7150|7162|7156|7155|7149|83
1658831700000|2022-07-26 10:35:00|7156.5|7150.5|7158|7152|7158.5|7152.5|7154.5|7148.5|73
1658832000000|2022-07-26 10:40:00|7157.5|7151.5|7161|7155|7161|7155|7156|7150|32
1658832300000|2022-07-26 10:45:00|7161.5|7155.5|7162|7156|7163|7157|7161|7155|83
1658832600000|2022-07-26 10:50:00|7161.5|7155.5|7164|7158|7164.5|7158.5|7160|7154|24
1658832900000|2022-07-26 10:55:00|7164.5|7158.5|7161|7155|7166|7160|7160.5|7154.5|72
1658833200000|2022-07-26 11:00:00|7160.5|7154.5|7164.5|7158.5|7165|7159|7156|7150|105
1658833500000|2022-07-26 11:05:00|7164|7158|7161.5|7155.5|7164|7158|7160.5|7154.5|45
1658833800000|2022-07-26 11:10:00|7162|7156|7160.5|7154.5|7162|7156|7159|7153|9
1658834100000|2022-07-26 11:15:00|7161|7155|7159.5|7153.5|7162.5|7156.5|7158|7152|13
1658834400000|2022-07-26 11:20:00|7159|7153|7157.5|7151.5|7161.5|7155.5|7157|7151|137
1658834700000|2022-07-26 11:25:00|7158|7152|7162|7156|7164|7158|7157.5|7151.5|9
1658835000000|2022-07-26 11:30:00|7162.5|7156.5|7160.5|7154.5|7163|7157|7160.5|7154.5|1
1658835300000|2022-07-26 11:35:00|7160|7154|7161.5|7155.5|7162.5|7156.5|7159|7153|3
1658835600000|2022-07-26 11:40:00|7162|7156|7159|7153|7162.5|7156.5|7157.5|7151.5|12
1658835900000|2022-07-26 11:45:00|7158.5|7152.5|7160|7154|7160|7154|7156.5|7150.5|22
1658836200000|2022-07-26 11:50:00|7159.5|7153.5|7161|7155|7161.5|7155.5|7159.5|7153.5|5
1658836500000|2022-07-26 11:55:00|7161.5|7155.5|7157.5|7151.5|7161.5|7155.5|7157.5|7151.5|653
1658836800000|2022-07-26 12:00:00|7158|7152|7154.5|7148.5|7158|7152|7152.5|7146.5|20
1658837100000|2022-07-26 12:05:00|7155|7149|7158.5|7152.5|7158.5|7152.5|7154|7148|32
1658837400000|2022-07-26 12:10:00|7158|7152|7161.5|7155.5|7162|7156|7158|7152|12
1658837700000|2022-07-26 12:15:00|7161|7155|7155|7149|7161.5|7155.5|7154.5|7148.5|52
1658838000000|2022-07-26 12:20:00|7154.5|7148.5|7158.5|7152.5|7158.5|7152.5|7153.5|7147.5|125
1658838300000|2022-07-26 12:25:00|7158|7152|7159.5|7153.5|7161.5|7155.5|7158|7152|258
1658838600000|2022-07-26 12:30:00|7159|7153|7161|7155|7161.5|7155.5|7156.5|7150.5|30
1658838900000|2022-07-26 12:35:00|7161.5|7155.5|7163.5|7157.5|7164.5|7158.5|7160|7154|50
1658839200000|2022-07-26 12:40:00|7164|7158|7159|7153|7165|7159|7158|7152|44
1658839500000|2022-07-26 12:45:00|7160|7154|7153.5|7147.5|7160.5|7154.5|7150|7144|116
1658839800000|2022-07-26 12:50:00|7153|7147|7155.5|7149.5|7157|7151|7150|7144|44
1658840100000|2022-07-26 12:55:00|7156|7150|7160.5|7154.5|7160.5|7154.5|7156|7150|124
1658840400000|2022-07-26 13:00:00|7160|7154|7166.5|7160.5|7167|7161|7144|7138|289
1658840700000|2022-07-26 13:05:00|7167|7161|7163.5|7157.5|7169|7163|7163.5|7157.5|61
1658841000000|2022-07-26 13:10:00|7164|7158|7160.5|7154.5|7164.5|7158.5|7159|7153|65
1658841300000|2022-07-26 13:15:00|7160|7154|7160.5|7154.5|7162.5|7156.5|7158.5|7152.5|50
1658841600000|2022-07-26 13:20:00|7160|7154|7163|7157|7168.5|7162.5|7160|7154|137
1658841900000|2022-07-26 13:25:00|7162.5|7156.5|7169|7163|7170|7164|7162.5|7156.5|120
1658842200000|2022-07-26 13:30:00|7170|7164|7161.5|7155.5|7178.5|7172.5|7161|7155|1078
1658842500000|2022-07-26 13:35:00|7161|7155|7178.5|7172.5|7179|7173|7158|7152|488
1658842800000|2022-07-26 13:40:00|7179|7173|7169.5|7163.5|7185|7179|7168.5|7162.5|316
1658843100000|2022-07-26 13:45:00|7170|7164|7151|7145|7170|7164|7147|7141|319
1658843400000|2022-07-26 13:50:00|7151.5|7145.5|7155|7149|7160.5|7154.5|7151.5|7145.5|206
1658843700000|2022-07-26 13:55:00|7156|7150|7152|7146|7159|7153|7149|7143|234
1658844000000|2022-07-26 14:00:00|7151.5|7145.5|7151.5|7145.5|7157|7151|7141|7135|677
1658844300000|2022-07-26 14:05:00|7152.5|7146.5|7145|7139|7152.5|7146.5|7143|7137|218
1658844600000|2022-07-26 14:10:00|7145.5|7139.5|7129.5|7123.5|7149.5|7143.5|7126.5|7120.5|578
1658844900000|2022-07-26 14:15:00|7129|7123|7132|7126|7135|7129|7128.5|7122.5|636
1658845200000|2022-07-26 14:20:00|7132.5|7126.5|7124|7118|7133|7127|7123|7117|381
1658845500000|2022-07-26 14:25:00|7124.5|7118.5|7125|7119|7129|7123|7123.5|7117.5|176
1658845800000|2022-07-26 14:30:00|7125.5|7119.5|7126.5|7120.5|7129.5|7123.5|7121|7115|182
1658846100000|2022-07-26 14:35:00|7127|7121|7127|7121|7129|7123|7120|7114|158
1658846400000|2022-07-26 14:40:00|7127.5|7121.5|7127|7121|7129|7123|7122|7116|219
1658846700000|2022-07-26 14:45:00|7128|7122|7128.5|7122.5|7131|7125|7126|7120|156
1658847000000|2022-07-26 14:50:00|7129|7123|7123.5|7117.5|7132|7126|7123.5|7117.5|434
1658847300000|2022-07-26 14:55:00|7123|7117|7134|7128|7134|7128|7121|7115|196
1658847600000|2022-07-26 15:00:00|7134.5|7128.5|7126.5|7120.5|7137|7131|7126|7120|590
1658847900000|2022-07-26 15:05:00|7126|7120|7118|7112|7126.5|7120.5|7118|7112|94
1658848200000|2022-07-26 15:10:00|7118.5|7112.5|7122|7116|7123|7117|7118|7112|140
1658848500000|2022-07-26 15:15:00|7122.5|7116.5|7114.5|7108.5|7123.5|7117.5|7114|7108|216
1658848800000|2022-07-26 15:20:00|7114|7108|7113|7107|7119|7113|7112.5|7106.5|297
1658849100000|2022-07-26 15:25:00|7112.5|7106.5|7103.5|7097.5|7114|7108|7103.5|7097.5|156
1658849400000|2022-07-26 15:30:00|7104|7098|7099.5|7093.5|7104.5|7098.5|7094|7088|615
1658849700000|2022-07-26 15:35:00|7100|7094|7091.5|7085.5|7100|7094|7089|7083|288
1658850000000|2022-07-26 15:40:00|7091|7085|7089|7083|7096|7090|7086|7080|409
1658850300000|2022-07-26 15:45:00|7090|7084|7082|7076|7090|7084|7082|7076|215
1658850600000|2022-07-26 15:50:00|7081.5|7075.5|7080|7074|7084.5|7078.5|7077|7071|203
1658850900000|2022-07-26 15:55:00|7079.5|7073.5|7081.5|7075.5|7085|7079|7079|7073|203
1658851200000|2022-07-26 16:00:00|7083.5|7077.5|7084.5|7078.5|7084.5|7078.5|7080.5|7074.5|200
1658851500000|2022-07-26 16:05:00|7083.5|7077.5|7085.5|7079.5|7085.5|7079.5|7080.5|7074.5|293
1658851800000|2022-07-26 16:10:00|7084.5|7078.5|7084.5|7078.5|7084.5|7078.5|7080.5|7074.5|164
1658852100000|2022-07-26 16:15:00|7085.5|7079.5|7080.5|7074.5|7086.5|7080.5|7080.5|7074.5|102
1658852400000|2022-07-26 16:20:00|7081.5|7075.5|7089.5|7083.5|7089.5|7083.5|7079.5|7073.5|221
1658852700000|2022-07-26 16:25:00|7090.5|7084.5|7088.5|7082.5|7093.5|7087.5|7085.5|7079.5|137
1658853000000|2022-07-26 16:30:00|7089.5|7083.5|7093.5|7087.5|7093.5|7087.5|7089.5|7083.5|86
1658853300000|2022-07-26 16:35:00|7094.5|7088.5|7088.5|7082.5|7096.5|7090.5|7088.5|7082.5|57
1658853600000|2022-07-26 16:40:00|7087.5|7081.5|7087.5|7081.5|7090.5|7084.5|7084.5|7078.5|172
1658853900000|2022-07-26 16:45:00|7086.5|7080.5|7090.5|7084.5|7092.5|7086.5|7086.5|7080.5|119
1658854200000|2022-07-26 16:50:00|7089.5|7083.5|7092.5|7086.5|7092.5|7086.5|7088.5|7082.5|68
1658854500000|2022-07-26 16:55:00|7091.5|7085.5|7090.5|7084.5|7093.5|7087.5|7086.5|7080.5|214
1658854800000|2022-07-26 17:00:00|7087.5|7081.5|7092.5|7086.5|7092.5|7086.5|7087.5|7081.5|35
1658855100000|2022-07-26 17:05:00|7093.5|7087.5|7091.5|7085.5|7093.5|7087.5|7089.5|7083.5|37
1658855400000|2022-07-26 17:10:00|7090.5|7084.5|7089.5|7083.5|7091.5|7085.5|7089.5|7083.5|73
1658855700000|2022-07-26 17:15:00|7090.5|7084.5|7085.5|7079.5|7090.5|7084.5|7084.5|7078.5|69
1658856000000|2022-07-26 17:20:00|7083.5|7077.5|7083.5|7077.5|7087.5|7081.5|7081.5|7075.5|68
1658856300000|2022-07-26 17:25:00|7082.5|7076.5|7090.5|7084.5|7090.5|7084.5|7082.5|7076.5|71
1658856600000|2022-07-26 17:30:00|7089.5|7083.5|7083.5|7077.5|7089.5|7083.5|7083.5|7077.5|36
1658856900000|2022-07-26 17:35:00|7082.5|7076.5|7078.5|7072.5|7083.5|7077.5|7078.5|7072.5|209
1658857200000|2022-07-26 17:40:00|7077.5|7071.5|7079.5|7073.5|7080.5|7074.5|7077.5|7071.5|107
1658857500000|2022-07-26 17:45:00|7080.5|7074.5|7075.5|7069.5|7080.5|7074.5|7075.5|7069.5|104
1658857800000|2022-07-26 17:50:00|7074.5|7068.5|7074.5|7068.5|7075.5|7069.5|7073.5|7067.5|115
1658858100000|2022-07-26 17:55:00|7075.5|7069.5|7071.5|7065.5|7075.5|7069.5|7071.5|7065.5|61
1658858400000|2022-07-26 18:00:00|7072.5|7066.5|7082.5|7076.5|7082.5|7076.5|7072.5|7066.5|76
1658858700000|2022-07-26 18:05:00|7081.5|7075.5|7075.5|7069.5|7086.5|7080.5|7075.5|7069.5|104
1658859000000|2022-07-26 18:10:00|7076.5|7070.5|7079.5|7073.5|7079.5|7073.5|7076.5|7070.5|106
1658859300000|2022-07-26 18:15:00|7078.5|7072.5|7075.5|7069.5|7079.5|7073.5|7072.5|7066.5|85
1658859600000|2022-07-26 18:20:00|7073.5|7067.5|7077.5|7071.5|7077.5|7071.5|7071.5|7065.5|49
1658859900000|2022-07-26 18:25:00|7076.5|7070.5|7070.5|7064.5|7077.5|7071.5|7070.5|7064.5|44
1658860200000|2022-07-26 18:30:00|7071.5|7065.5|7069.5|7063.5|7071.5|7065.5|7069.5|7063.5|91
1658860500000|2022-07-26 18:35:00|7070.5|7064.5|7070.5|7064.5|7072.5|7066.5|7069.5|7063.5|56
1658860800000|2022-07-26 18:40:00|7071.5|7065.5|7071.5|7065.5|7072.5|7066.5|7070.5|7064.5|85
1658861100000|2022-07-26 18:45:00|7072.5|7066.5|7072.5|7066.5|7073.5|7067.5|7070.5|7064.5|51
1658861400000|2022-07-26 18:50:00|7071.5|7065.5|7074.5|7068.5|7078.5|7072.5|7070.5|7064.5|78
1658861700000|2022-07-26 18:55:00|7075.5|7069.5|7081.5|7058.1|7081.6|7070.5|7070.5|7058.1|194
1658862000000|2022-07-26 19:00:00|7081.6|7058.2|7079.9|7056.5|7087.5|7064.1|7078.1|7054.7|0
1658862300000|2022-07-26 19:05:00|7080|7056.6|7076|7052.6|7081.1|7057.7|7075.4|7052|0
1658862600000|2022-07-26 19:10:00|7076.1|7052.7|7089.5|7066.1|7089.5|7066.1|7075.6|7052.2|0
1658862900000|2022-07-26 19:15:00|7089.6|7066.2|7089.8|7066.4|7092.6|7069.2|7088.8|7065.4|0
1658863200000|2022-07-26 19:20:00|7089.9|7066.5|7088.1|7064.7|7090.8|7067.4|7086.7|7063.3|0
1658863500000|2022-07-26 19:25:00|7088.2|7064.8|7088.5|7065.1|7088.5|7065.1|7084.8|7061.4|0
1658863800000|2022-07-26 19:30:00|7088.6|7065.2|7089|7065.6|7090.3|7066.9|7086.9|7063.5|0
1658864100000|2022-07-26 19:35:00|7089.1|7065.7|7092.2|7068.8|7092.2|7068.8|7087.9|7064.5|0
1658864400000|2022-07-26 19:40:00|7092.3|7068.9|7088.1|7064.7|7092.5|7069.1|7086.9|7063.5|0
1658864700000|2022-07-26 19:45:00|7088.2|7064.8|7086.9|7063.5|7089.4|7066|7084.2|7060.8|0
1658865000000|2022-07-26 19:50:00|7087.7|7064.3|7093.6|7070.2|7094.1|7070.7|7086.1|7062.7|0
1658865300000|2022-07-26 19:55:00|7093.8|7070.4|7091|7067.6|7095.3|7071.9|7087.2|7063.8|0
1658865600000|2022-07-26 20:00:00|7090.9|7067.5|7092.2|7068.8|7113.3|7089.9|7081|7057.6|0
1658865900000|2022-07-26 20:05:00|7092|7068.6|7107.3|7083.9|7108.6|7085.2|7091.6|7068.2|0
1658866200000|2022-07-26 20:10:00|7106.8|7083.4|7104.4|7081|7110.2|7086.8|7103.7|7080.3|0
1658866500000|2022-07-26 20:15:00|7104.8|7081.4|7104.8|7081.4|7108|7084.6|7102.6|7079.2|0
1658866800000|2022-07-26 20:20:00|7104.5|7081.1|7105.2|7081.8|7105.5|7082.1|7102.3|7078.9|0
1658867100000|2022-07-26 20:25:00|7104.8|7081.4|7105.5|7082.1|7105.9|7082.5|7102.6|7079.2|0
1658867400000|2022-07-26 20:30:00|7105.8|7082.4|7106.6|7083.2|7107|7083.6|7105.2|7081.8|0
1658867700000|2022-07-26 20:35:00|7106.9|7083.5|7108.8|7085.4|7111.3|7087.9|7106.6|7083.2|0
1658868000000|2022-07-26 20:40:00|7108.9|7085.5|7107.7|7084.3|7110.4|7087|7106.6|7083.2|0
1658868300000|2022-07-26 20:45:00|7108.3|7084.9|7110.9|7087.5|7111.6|7088.2|7107.5|7084.1|0
1658868600000|2022-07-26 20:50:00|7111.1|7087.7|7110.6|7087.2|7111.6|7088.2|7109.1|7085.7|0
1658868900000|2022-07-26 20:55:00|7109.9|7086.5|7119.6|7096.2|7119.8|7096.4|7109.1|7085.7|0
1658869200000|2022-07-26 21:00:00|7119.5|7096.1|7117.3|7093.9|7119.9|7096.5|7115.4|7092|0
1658869500000|2022-07-26 21:05:00|7117.7|7094.3|7120.2|7096.8|7120.2|7096.8|7117.4|7094|0
1658869800000|2022-07-26 21:10:00|7119.9|7096.5|7120|7096.6|7120.4|7097|7119.9|7096.5|0
1658870100000|2022-07-26 21:15:00|7119.9|7096.5|7120.6|7097.2|7121|7097.6|7119.8|7096.4|0
1658870400000|2022-07-26 21:20:00|7120.5|7097.1|7120.8|7097.4|7121.4|7098|7119.2|7095.8|0
1658870700000|2022-07-26 21:25:00|7120.3|7096.9|7120.8|7097.4|7122|7098.6|7120.2|7096.8|0
1658871000000|2022-07-26 21:30:00|7120.6|7097.2|7120.9|7097.5|7121.6|7098.2|7120.4|7097|0
1658871300000|2022-07-26 21:35:00|7121.3|7097.9|7119.9|7096.5|7121.3|7097.9|7119.2|7095.8|0
1658871600000|2022-07-26 21:40:00|7119.8|7096.4|7116.7|7093.3|7119.8|7096.4|7115.8|7092.4|0
1658871900000|2022-07-26 21:45:00|7117.1|7093.7|7117|7093.6|7117.4|7094|7116.4|7093|0
1658872200000|2022-07-26 21:50:00|7116.9|7093.5|7117.1|7093.7|7117.1|7093.7|7116.6|7093.2|0
1658872500000|2022-07-26 21:55:00|7117.5|7094.1|7119.9|7096.5|7120.6|7097.2|7117.3|7093.9|0
1658872800000|2022-07-26 22:00:00|7119.6|7096.2|7128|7104.6|7128|7104.6|7119.6|7096.2|0
1658873100000|2022-07-26 22:05:00|7128.7|7105.3|7144.2|7120.8|7144.2|7120.8|7128.2|7104.8|0
1658873400000|2022-07-26 22:10:00|7144.6|7121.2|7143|7119.6|7147.5|7124.1|7141.7|7118.3|0
1658873700000|2022-07-26 22:15:00|7143.1|7119.7|7138.3|7114.9|7143.1|7119.7|7137.9|7114.5|0
1658874000000|2022-07-26 22:20:00|7138.1|7114.7|7138.7|7115.3|7139.4|7116|7136.8|7113.4|0
1658874300000|2022-07-26 22:25:00|7138.8|7115.4|7135.8|7112.4|7139|7115.6|7135.8|7112.4|0
1658874600000|2022-07-26 22:30:00|7136.1|7112.7|7139|7115.6|7139.4|7116|7135.8|7112.4|0
1658874900000|2022-07-26 22:35:00|7139.2|7115.8|7131.8|7108.4|7139.4|7116|7131.8|7108.4|0
1658875200000|2022-07-26 22:40:00|7132.1|7108.7|7130.4|7107|7132.5|7109.1|7128.6|7105.2|0
1658875500000|2022-07-26 22:45:00|7130.7|7107.3|7128.2|7104.8|7131.8|7108.4|7127.6|7104.2|0
1658875800000|2022-07-26 22:50:00|7128.5|7105.1|7127.1|7103.7|7128.9|7105.5|7126.4|7103|0
1658876100000|2022-07-26 22:55:00|7127.3|7103.9|7129.3|7105.9|7129.6|7106.2|7127.1|7103.7|0
1658876400000|2022-07-26 23:00:00|7129.9|7106.5|7128.9|7105.5|7132.2|7108.8|7128.7|7105.3|0
1658876700000|2022-07-26 23:05:00|7129.4|7106|7131.1|7107.7|7131.8|7108.4|7127.8|7104.4|0
1658877000000|2022-07-26 23:10:00|7130.7|7107.3|7133.2|7109.8|7134.3|7110.9|7130|7106.6|0
1658877300000|2022-07-26 23:15:00|7133.4|7110|7133.1|7109.7|7134.3|7110.9|7132|7108.6|0
1658877600000|2022-07-26 23:20:00|7133.3|7109.9|7132.7|7109.3|7133.5|7110.1|7131.3|7107.9|0
1658877900000|2022-07-26 23:25:00|7132.6|7109.2|7135.1|7111.7|7135.3|7111.9|7132.4|7109|0
1658878200000|2022-07-26 23:30:00|7135.2|7111.8|7136|7112.6|7137.4|7114|7135.2|7111.8|0
1658878500000|2022-07-26 23:35:00|7136.3|7112.9|7138.9|7115.5|7139.6|7116.2|7136.3|7112.9|0
1658878800000|2022-07-26 23:40:00|7139.2|7115.8|7141.7|7118.3|7142.8|7119.4|7138.5|7115.1|0
1658879100000|2022-07-26 23:45:00|7142|7118.6|7143.9|7120.5|7143.9|7120.5|7140.8|7117.4|0
1658879400000|2022-07-26 23:50:00|7144.5|7121.1|7145.7|7122.3|7146|7122.6|7143.9|7120.5|0
1658879700000|2022-07-26 23:55:00|7146|7122.6|7142.4|7119|7146|7122.6|7142.1|7118.7|0
1658880000000|2022-07-27 00:00:00|7142.6|7119.2|7137.6|7114.2|7143.9|7120.5|7136.8|7113.4|0
1658880300000|2022-07-27 00:05:00|7137.9|7114.5|7142.3|7118.9|7143.4|7120|7137.9|7114.5|0
1658880600000|2022-07-27 00:10:00|7142|7118.6|7141.4|7118|7142.5|7119.1|7140.6|7117.2|0
1658880900000|2022-07-27 00:15:00|7141.5|7118.1|7145.4|7122|7146.7|7123.3|7141.5|7118.1|0
1658881200000|2022-07-27 00:20:00|7145.2|7121.8|7144|7120.6|7146.6|7123.2|7142.4|7119|0
1658881500000|2022-07-27 00:25:00|7143.9|7120.5|7143.1|7119.7|7144.4|7121|7142.3|7118.9|0
1658881800000|2022-07-27 00:30:00|7143|7119.6|7141|7117.6|7143.1|7119.7|7139.7|7116.3|0
1658882100000|2022-07-27 00:35:00|7140.8|7117.4|7140.3|7116.9|7141.1|7117.7|7139.1|7115.7|0
1658882400000|2022-07-27 00:40:00|7140.5|7117.1|7142.3|7118.9|7142.5|7119.1|7139.3|7115.9|0
1658882700000|2022-07-27 00:45:00|7142.5|7119.1|7125.7|7102.3|7144.1|7120.7|7124.8|7101.4|0
1658883000000|2022-07-27 00:50:00|7126|7102.6|7125|7101.6|7127|7103.6|7124.8|7101.4|0
1658883300000|2022-07-27 00:55:00|7125.3|7101.9|7125.5|7102.1|7127.1|7103.7|7125.3|7101.9|0
1658883600000|2022-07-27 01:00:00|7125.3|7101.9|7126.5|7103.1|7127.5|7104.1|7125.2|7101.8|0
1658883900000|2022-07-27 01:05:00|7126.2|7102.8|7125.7|7102.3|7126.5|7103.1|7115.3|7091.9|0
1658884200000|2022-07-27 01:10:00|7125.5|7102.1|7124.9|7101.5|7126|7102.6|7124.8|7101.4|0
1658884500000|2022-07-27 01:15:00|7124.2|7100.8|7111.5|7105.5|7124.2|7113.5|7098.5|7092.5|4188
1658884800000|2022-07-27 01:20:00|7112.5|7106.5|7106.5|7100.5|7116.5|7110.5|7101.5|7095.5|1543
1658885100000|2022-07-27 01:25:00|7107.5|7101.5|7107.5|7101.5|7110.5|7104.5|7102.5|7096.5|1323
1658885400000|2022-07-27 01:30:00|7109.5|7103.5|7129.2|7123.2|7141.2|7135.2|7101.5|7095.5|6733
1658885700000|2022-07-27 01:35:00|7128.2|7122.2|7112.2|7106.2|7128.2|7122.2|7107.2|7101.2|1497
1658886000000|2022-07-27 01:40:00|7114.2|7108.2|7095.2|7089.2|7115.2|7109.2|7091.2|7085.2|2218
1658886300000|2022-07-27 01:45:00|7096.2|7090.2|7101.2|7095.2|7102.2|7096.2|7086.2|7080.2|931
1658886600000|2022-07-27 01:50:00|7100.2|7094.2|7094.2|7088.2|7104.2|7098.2|7087.2|7081.2|2942
1658886900000|2022-07-27 01:55:00|7093.2|7087.2|7095.2|7089.2|7100.2|7094.2|7091.2|7085.2|1663
1658887200000|2022-07-27 02:00:00|7096.2|7090.2|7086.2|7080.2|7109.2|7103.2|7080.2|7074.2|1298
1658887500000|2022-07-27 02:05:00|7087.2|7081.2|7088.2|7082.2|7094.2|7088.2|7072.2|7066.2|5404
1658887800000|2022-07-27 02:10:00|7086.2|7080.2|7087.2|7081.2|7090.2|7084.2|7080.2|7074.2|4458
1658888100000|2022-07-27 02:15:00|7088.2|7082.2|7094.2|7088.2|7095.2|7089.2|7073.2|7067.2|4219
1658888400000|2022-07-27 02:20:00|7093.2|7087.2|7090.2|7084.2|7095.2|7089.2|7084.2|7078.2|1114
1658888700000|2022-07-27 02:25:00|7091.2|7085.2|7086.2|7080.2|7097.2|7091.2|7085.2|7079.2|1027
1658889000000|2022-07-27 02:30:00|7084.2|7078.2|7081.2|7075.2|7085.2|7079.2|7077.2|7071.2|1042
1658889300000|2022-07-27 02:35:00|7080.2|7074.2|7078.2|7072.2|7084.2|7078.2|7075.2|7069.2|794
1658889600000|2022-07-27 02:40:00|7077.2|7071.2|7064.2|7058.2|7078.2|7072.2|7062.2|7056.2|853
1658889900000|2022-07-27 02:45:00|7063.2|7057.2|7068.2|7062.2|7071.2|7065.2|7060.2|7054.2|819
1658890200000|2022-07-27 02:50:00|7069.2|7063.2|7072.2|7066.2|7074.2|7068.2|7065.2|7059.2|1377
1658890500000|2022-07-27 02:55:00|7071.2|7065.2|7067.2|7061.2|7078.2|7072.2|7064.2|7058.2|1055
1658890800000|2022-07-27 03:00:00|7066.2|7060.2|7076.2|7070.2|7077.2|7071.2|7062.2|7056.2|753
1658891100000|2022-07-27 03:05:00|7077.2|7071.2|7065.2|7059.2|7078.2|7072.2|7062.2|7056.2|735
1658891400000|2022-07-27 03:10:00|7066.2|7060.2|7069.2|7063.2|7072.2|7066.2|7062.2|7056.2|851
1658891700000|2022-07-27 03:15:00|7067.2|7061.2|7069.2|7063.2|7076.2|7070.2|7066.2|7060.2|1544
1658892000000|2022-07-27 03:20:00|7068.2|7062.2|7072.2|7066.2|7074.2|7068.2|7062.2|7056.2|610
1658892300000|2022-07-27 03:25:00|7073.2|7067.2|7075.2|7069.2|7075.2|7069.2|7067.2|7061.2|2992
1658892600000|2022-07-27 03:30:00|7074.2|7068.2|7071.2|7065.2|7075.2|7069.2|7068.2|7062.2|447
1658892900000|2022-07-27 03:35:00|7070.2|7064.2|7066.2|7060.2|7071.2|7065.2|7063.2|7057.2|429
1658893200000|2022-07-27 03:40:00|7067.2|7061.2|7067.2|7061.2|7071.2|7065.2|7066.2|7060.2|522
1658893500000|2022-07-27 03:45:00|7066.2|7060.2|7067.2|7061.2|7072.2|7066.2|7064.2|7058.2|434
1658893800000|2022-07-27 03:50:00|7066.2|7060.2|7069.2|7063.2|7071.2|7065.2|7066.2|7060.2|405
1658894100000|2022-07-27 03:55:00|7070.2|7064.2|7071.2|7065.2|7074.2|7068.2|7069.2|7063.2|522
1658894400000|2022-07-27 04:00:00|7080.9|7057.5|7081.2|7057.8|7081.6|7058.2|7080.9|7057.5|0
1658894700000|2022-07-27 04:05:00|7080.9|7057.5|7082.4|7059|7082.4|7059|7080.9|7057.5|0
1658895000000|2022-07-27 04:10:00|7082.7|7059.3|7083|7059.6|7083|7059.6|7082.2|7058.8|0
1658895300000|2022-07-27 04:15:00|7083.4|7060|7082.8|7059.4|7084.5|7061.1|7082.5|7059.1|0
1658895600000|2022-07-27 04:20:00|7082.9|7059.5|7083.9|7060.5|7083.9|7060.5|7082.9|7059.5|0
1658895900000|2022-07-27 04:25:00|7084|7060.6|7083.6|7060.2|7084.2|7060.8|7083.6|7060.2|0
1658896200000|2022-07-27 04:30:00|7083.9|7060.5|7082.7|7059.3|7084.1|7060.7|7082.6|7059.2|0
1658896500000|2022-07-27 04:35:00|7082.6|7059.2|7083.5|7060.1|7083.9|7060.5|7082.6|7059.2|0
1658896800000|2022-07-27 04:40:00|7083.6|7060.2|7086.1|7062.7|7086.1|7062.7|7083.6|7060.2|0
1658897100000|2022-07-27 04:45:00|7086.2|7062.8|7091.2|7067.8|7091.2|7067.8|7085.6|7062.2|0
1658897400000|2022-07-27 04:50:00|7091.5|7068.1|7091.2|7067.8|7093.5|7070.1|7090.2|7066.8|0
1658897700000|2022-07-27 04:55:00|7090.8|7067.4|7091.7|7068.3|7092|7068.6|7090.5|7067.1|0
1658898000000|2022-07-27 05:00:00|7076.2|7070.2|7075.2|7069.2|7082.2|7076.2|7071.2|7065.2|1832
1658898300000|2022-07-27 05:05:00|7076.2|7070.2|7077.2|7071.2|7079.2|7073.2|7069.2|7063.2|1105
1658898600000|2022-07-27 05:10:00|7078.2|7072.2|7068.2|7062.2|7079.2|7073.2|7068.2|7062.2|735
1658898900000|2022-07-27 05:15:00|7069.2|7063.2|7068.2|7062.2|7073.2|7067.2|7063.2|7057.2|684
1658899200000|2022-07-27 05:20:00|7067.2|7061.2|7063.2|7057.2|7070.2|7064.2|7059.2|7053.2|2786
1658899500000|2022-07-27 05:25:00|7062.2|7056.2|7082.2|7076.2|7083.2|7077.2|7060.2|7054.2|1317
1658899800000|2022-07-27 05:30:00|7083.2|7077.2|7088.2|7082.2|7100.2|7094.2|7080.2|7074.2|1462
1658900100000|2022-07-27 05:35:00|7089.2|7083.2|7092.2|7086.2|7098.2|7092.2|7087.2|7081.2|1002
1658900400000|2022-07-27 05:40:00|7091.2|7085.2|7089.2|7083.2|7095.2|7089.2|7089.2|7083.2|890
1658900700000|2022-07-27 05:45:00|7088.2|7082.2|7086.2|7080.2|7091.2|7085.2|7081.2|7075.2|2278
1658901000000|2022-07-27 05:50:00|7087.2|7081.2|7086.2|7080.2|7088.2|7082.2|7081.2|7075.2|542
1658901300000|2022-07-27 05:55:00|7085.2|7079.2|7088.2|7082.2|7092.2|7086.2|7083.2|7077.2|1279
1658901600000|2022-07-27 06:00:00|7087.2|7081.2|7104.2|7098.2|7105.2|7099.2|7084.2|7078.2|1617
1658901900000|2022-07-27 06:05:00|7105.2|7099.2|7094.2|7088.2|7105.2|7099.2|7091.2|7085.2|676
1658902200000|2022-07-27 06:10:00|7093.2|7087.2|7095.2|7089.2|7097.2|7091.2|7088.2|7082.2|529
1658902500000|2022-07-27 06:15:00|7096.2|7090.2|7089.2|7083.2|7098.2|7092.2|7089.2|7083.2|525
1658902800000|2022-07-27 06:20:00|7090.2|7084.2|7091.2|7085.2|7094.2|7088.2|7089.2|7083.2|1412
1658903100000|2022-07-27 06:25:00|7092.2|7086.2|7082.2|7076.2|7092.2|7086.2|7082.2|7076.2|549
1658903400000|2022-07-27 06:30:00|7081.2|7075.2|7073.2|7067.2|7083.2|7077.2|7073.2|7067.2|510
1658903700000|2022-07-27 06:35:00|7074.2|7068.2|7072.2|7066.2|7077.2|7071.2|7071.2|7065.2|639
1658904000000|2022-07-27 06:40:00|7071.2|7065.2|7074.2|7068.2|7078.2|7072.2|7070.2|7064.2|499
1658904300000|2022-07-27 06:45:00|7073.2|7067.2|7068.2|7062.2|7074.2|7068.2|7064.2|7058.2|1488
1658904600000|2022-07-27 06:50:00|7067.2|7061.2|7072.2|7066.2|7074.2|7068.2|7064.2|7058.2|777
1658904900000|2022-07-27 06:55:00|7073.2|7067.2|7069.2|7063.2|7074.2|7068.2|7066.2|7060.2|632
1658905200000|2022-07-27 07:00:00|7068.2|7062.2|7077.2|7071.2|7078.2|7072.2|7068.2|7062.2|521
1658905500000|2022-07-27 07:05:00|7078.2|7072.2|7071.2|7065.2|7078.2|7072.2|7070.2|7064.2|688
1658905800000|2022-07-27 07:10:00|7070.2|7064.2|7067.2|7061.2|7072.2|7066.2|7065.2|7059.2|528
1658906100000|2022-07-27 07:15:00|7068.2|7062.2|7075.2|7069.2|7076.2|7070.2|7065.2|7059.2|453
1658906400000|2022-07-27 07:20:00|7076.2|7070.2|7081.2|7075.2|7082.2|7076.2|7074.2|7068.2|1076
1658906700000|2022-07-27 07:25:00|7080.2|7074.2|7075.2|7069.2|7080.2|7074.2|7074.2|7068.2|582
1658907000000|2022-07-27 07:30:00|7074.2|7068.2|7075.2|7069.2|7078.2|7072.2|7072.2|7066.2|410
1658907300000|2022-07-27 07:35:00|7074.2|7068.2|7076.2|7070.2|7076.2|7070.2|7071.2|7065.2|755
1658907600000|2022-07-27 07:40:00|7075.2|7069.2|7080.2|7074.2|7081.2|7075.2|7073.2|7067.2|1040
1658907900000|2022-07-27 07:45:00|7078.2|7072.2|7091.2|7085.2|7091.2|7085.2|7078.2|7072.2|2855
1658908200000|2022-07-27 07:50:00|7090.2|7084.2|7085.2|7079.2|7092.2|7086.2|7082.2|7076.2|1963
1658908500000|2022-07-27 07:55:00|7084.2|7078.2|7086.2|7080.2|7087.2|7081.2|7079.2|7073.2|1296
1658908800000|2022-07-27 08:00:00|7087.2|7081.2|7095.2|7089.2|7098.2|7092.2|7087.2|7081.2|1394
1658909100000|2022-07-27 08:05:00|7094.2|7088.2|7095.2|7089.2|7103.2|7097.2|7088.2|7082.2|2606
1658909400000|2022-07-27 08:10:00|7094.2|7088.2|7097.2|7091.2|7099.2|7093.2|7091.2|7085.2|8297
1658909700000|2022-07-27 08:15:00|7098.2|7092.2|7093.2|7087.2|7099.2|7093.2|7091.2|7085.2|11262
1658910000000|2022-07-27 08:20:00|7094.2|7088.2|7084.2|7078.2|7094.2|7088.2|7084.2|7078.2|3710
1658910300000|2022-07-27 08:25:00|7085.2|7079.2|7089.2|7083.2|7092.2|7086.2|7083.2|7077.2|1202
1658910600000|2022-07-27 08:30:00|7098.1|7074.7|7100.9|7077.5|7102.3|7078.9|7098.1|7074.7|0
1658910900000|2022-07-27 08:35:00|7100.7|7077.3|7099.4|7076|7102.4|7079|7099.1|7075.7|0
1658911200000|2022-07-27 08:40:00|7099.7|7076.3|7101.2|7077.8|7101.7|7078.3|7097.4|7074|0
1658911500000|2022-07-27 08:45:00|7101.4|7078|7101.4|7078|7101.6|7078.2|7099.6|7076.2|0
1658911800000|2022-07-27 08:50:00|7101.2|7077.8|7101.8|7078.4|7103.7|7080.3|7099.9|7076.5|0
1658912100000|2022-07-27 08:55:00|7102.1|7078.7|7100.1|7076.7|7102.4|7079|7100.1|7076.7|0
1658912400000|2022-07-27 09:00:00|7099.8|7076.4|7101.8|7078.4|7102.4|7079|7098.6|7075.2|0
1658912700000|2022-07-27 09:05:00|7101.9|7078.5|7102.8|7079.4|7103.4|7080|7101.6|7078.2|0
1658913000000|2022-07-27 09:10:00|7102.4|7079|7099.2|7075.8|7102.8|7079.4|7099.2|7075.8|0
1658913300000|2022-07-27 09:15:00|7099.5|7076.1|7101.2|7095.2|7101.2|7095.2|7090.2|7076.1|1967
1658913600000|2022-07-27 09:20:00|7100.2|7094.2|7098.2|7092.2|7102.2|7096.2|7098.2|7092.2|255
1658913900000|2022-07-27 09:25:00|7097.2|7091.2|7096.2|7090.2|7098.2|7092.2|7095.2|7089.2|91
1658914200000|2022-07-27 09:30:00|7098.2|7092.2|7101.2|7095.2|7101.2|7095.2|7097.2|7091.2|81
1658914500000|2022-07-27 09:35:00|7102.2|7096.2|7108.2|7102.2|7109.2|7103.2|7100.2|7094.2|295
1658914800000|2022-07-27 09:40:00|7107.2|7101.2|7105.2|7099.2|7109.2|7103.2|7105.2|7099.2|163
1658915100000|2022-07-27 09:45:00|7107.2|7101.2|7102.2|7096.2|7108.2|7102.2|7102.2|7096.2|285
1658915400000|2022-07-27 09:50:00|7101.2|7095.2|7100.2|7094.2|7101.2|7095.2|7098.2|7092.2|46
1658915700000|2022-07-27 09:55:00|7099.2|7093.2|7099.2|7093.2|7100.2|7094.2|7097.2|7091.2|38
1658916000000|2022-07-27 10:00:00|7098.7|7092.7|7097.2|7091.2|7101.7|7095.7|7096.2|7090.2|670
1658916300000|2022-07-27 10:05:00|7097.7|7091.7|7095.7|7089.7|7097.7|7091.7|7095.7|7089.7|35
1658916600000|2022-07-27 10:10:00|7094.7|7088.7|7093.7|7087.7|7095.7|7089.7|7091.7|7085.7|62
1658916900000|2022-07-27 10:15:00|7093.2|7087.2|7093.7|7087.7|7094.7|7088.7|7091.7|7085.7|149
1658917200000|2022-07-27 10:20:00|7093.2|7087.2|7091.7|7085.7|7093.7|7087.7|7090.7|7084.7|85
1658917500000|2022-07-27 10:25:00|7091.2|7085.2|7097.7|7091.7|7098.7|7092.7|7091.2|7085.2|46
1658917800000|2022-07-27 10:30:00|7098.7|7092.7|7098.2|7092.2|7101.2|7095.2|7095.7|7089.7|153
1658918100000|2022-07-27 10:35:00|7098.7|7092.7|7099.7|7093.7|7102.2|7096.2|7096.7|7090.7|143
1658918400000|2022-07-27 10:40:00|7099.2|7093.2|7098.2|7092.2|7101.7|7095.7|7096.2|7090.2|140
1658918700000|2022-07-27 10:45:00|7097.7|7091.7|7098.2|7092.2|7099.7|7093.7|7096.7|7090.7|27
1658919000000|2022-07-27 10:50:00|7097.7|7091.7|7097.2|7091.2|7098.7|7092.7|7096.2|7090.2|62
1658919300000|2022-07-27 10:55:00|7096.7|7090.7|7099.2|7093.2|7099.7|7093.7|7096.7|7090.7|17
1658919600000|2022-07-27 11:00:00|7098.7|7092.7|7105.7|7099.7|7106.2|7100.2|7097.7|7091.7|118
1658919900000|2022-07-27 11:05:00|7106.2|7100.2|7105.7|7099.7|7107.2|7101.2|7104.7|7098.7|93
1658920200000|2022-07-27 11:10:00|7105.2|7099.2|7111.7|7105.7|7112.7|7106.7|7105.2|7099.2|140
1658920500000|2022-07-27 11:15:00|7112.2|7106.2|7111.2|7105.2|7113.2|7107.2|7111.2|7105.2|56
1658920800000|2022-07-27 11:20:00|7112.2|7106.2|7116.7|7110.7|7117.2|7111.2|7112.2|7106.2|149
1658921100000|2022-07-27 11:25:00|7117.2|7111.2|7117.2|7111.2|7119.2|7113.2|7116.7|7110.7|78
1658921400000|2022-07-27 11:30:00|7117.7|7111.7|7117.7|7111.7|7118.7|7112.7|7116.7|7110.7|110
1658921700000|2022-07-27 11:35:00|7118.2|7112.2|7113.7|7107.7|7118.7|7112.7|7112.7|7106.7|153
1658922000000|2022-07-27 11:40:00|7113.2|7107.2|7112.7|7106.7|7113.7|7107.7|7112.2|7106.2|10
1658922300000|2022-07-27 11:45:00|7113.2|7107.2|7114.7|7108.7|7114.7|7108.7|7112.7|7106.7|143
1658922600000|2022-07-27 11:50:00|7115.2|7109.2|7117.2|7111.2|7119.2|7113.2|7114.7|7108.7|157
1658922900000|2022-07-27 11:55:00|7117.7|7111.7|7112.2|7106.2|7118.2|7112.2|7111.7|7105.7|30
1658923200000|2022-07-27 12:00:00|7112.7|7106.7|7110.2|7104.2|7113.7|7107.7|7107.2|7101.2|44
1658923500000|2022-07-27 12:05:00|7109.7|7103.7|7113.7|7107.7|7114.7|7108.7|7109.7|7103.7|85
1658923800000|2022-07-27 12:10:00|7113.2|7107.2|7121.2|7115.2|7121.7|7115.7|7112.7|7106.7|119
1658924100000|2022-07-27 12:15:00|7121.7|7115.7|7125.7|7119.7|7127.2|7121.2|7120.7|7114.7|125
1658924400000|2022-07-27 12:20:00|7126.2|7120.2|7127.2|7121.2|7127.2|7121.2|7124.2|7118.2|50
1658924700000|2022-07-27 12:25:00|7126.7|7120.7|7126.2|7120.2|7128.2|7122.2|7123.2|7117.2|57
1658925000000|2022-07-27 12:30:00|7125.7|7119.7|7128.7|7122.7|7129.7|7123.7|7119.2|7113.2|122
1658925300000|2022-07-27 12:35:00|7128.2|7122.2|7127.7|7121.7|7128.7|7122.7|7124.2|7118.2|54
1658925600000|2022-07-27 12:40:00|7127.2|7121.2|7123.7|7117.7|7127.2|7121.2|7122.7|7116.7|98
1658925900000|2022-07-27 12:45:00|7123.2|7117.2|7125.7|7119.7|7125.7|7119.7|7122.7|7116.7|73
1658926200000|2022-07-27 12:50:00|7125.2|7119.2|7125.2|7119.2|7126.7|7120.7|7122.7|7116.7|62
1658926500000|2022-07-27 12:55:00|7124.7|7118.7|7121.7|7115.7|7125.7|7119.7|7119.7|7113.7|80
1658926800000|2022-07-27 13:00:00|7120.7|7114.7|7119.7|7113.7|7121.7|7115.7|7119.2|7113.2|26
1658927100000|2022-07-27 13:05:00|7120.2|7114.2|7115.7|7109.7|7120.7|7114.7|7115.7|7109.7|49
1658927400000|2022-07-27 13:10:00|7116.2|7110.2|7119.7|7113.7|7119.7|7113.7|7115.7|7109.7|32
1658927700000|2022-07-27 13:15:00|7118.7|7112.7|7115.2|7109.2|7119.7|7113.7|7115.2|7109.2|69
1658928000000|2022-07-27 13:20:00|7114.7|7108.7|7115.2|7109.2|7117.2|7111.2|7111.2|7105.2|40
1658928300000|2022-07-27 13:25:00|7115.7|7109.7|7106.7|7100.7|7115.7|7109.7|7106.7|7100.7|42
1658928600000|2022-07-27 13:30:00|7107.2|7101.2|7080.7|7074.7|7111.2|7105.2|7079.7|7073.7|519
1658928900000|2022-07-27 13:35:00|7081.7|7075.7|7071.7|7065.7|7087.2|7081.2|7067.2|7061.2|579
1658929200000|2022-07-27 13:40:00|7072.7|7066.7|7070.7|7064.7|7075.7|7069.7|7055.7|7049.7|830
1658929500000|2022-07-27 13:45:00|7071.2|7065.2|7080.7|7074.7|7080.7|7074.7|7070.7|7064.7|559
1658929800000|2022-07-27 13:50:00|7080.2|7074.2|7082.7|7076.7|7087.2|7081.2|7077.7|7071.7|477
1658930100000|2022-07-27 13:55:00|7083.2|7077.2|7085.7|7079.7|7101.7|7095.7|7083.2|7077.2|348
1658930400000|2022-07-27 14:00:00|7085.2|7079.2|7091.2|7085.2|7096.7|7090.7|7083.2|7077.2|168
1658930700000|2022-07-27 14:05:00|7090.7|7084.7|7087.2|7081.2|7097.2|7091.2|7081.7|7075.7|178
1658931000000|2022-07-27 14:10:00|7087.7|7081.7|7087.7|7081.7|7092.2|7086.2|7080.7|7074.7|86
1658931300000|2022-07-27 14:15:00|7088.2|7082.2|7093.7|7087.7|7095.7|7089.7|7084.7|7078.7|429
1658931600000|2022-07-27 14:20:00|7094.7|7088.7|7081.2|7075.2|7097.2|7091.2|7079.7|7073.7|211
1658931900000|2022-07-27 14:25:00|7081.7|7075.7|7084.7|7078.7|7084.7|7078.7|7078.7|7072.7|144
1658932200000|2022-07-27 14:30:00|7085.7|7079.7|7081.7|7075.7|7088.2|7082.2|7080.7|7074.7|300
1658932500000|2022-07-27 14:35:00|7082.2|7076.2|7087.2|7081.2|7089.7|7083.7|7081.7|7075.7|129
1658932800000|2022-07-27 14:40:00|7087.7|7081.7|7087.2|7081.2|7090.2|7084.2|7083.7|7077.7|175
1658933100000|2022-07-27 14:45:00|7086.7|7080.7|7090.7|7084.7|7092.2|7086.2|7083.2|7077.2|108
1658933400000|2022-07-27 14:50:00|7091.2|7085.2|7095.2|7089.2|7095.7|7089.7|7090.7|7084.7|126
1658933700000|2022-07-27 14:55:00|7095.7|7089.7|7092.7|7086.7|7099.7|7093.7|7092.7|7086.7|145
1658934000000|2022-07-27 15:00:00|7093.7|7087.7|7100.2|7094.2|7101.7|7095.7|7092.7|7086.7|186
1658934300000|2022-07-27 15:05:00|7100.7|7094.7|7098.2|7092.2|7102.2|7096.2|7096.7|7090.7|123
1658934600000|2022-07-27 15:10:00|7098.7|7092.7|7103.7|7097.7|7104.2|7098.2|7096.2|7090.2|156
1658934900000|2022-07-27 15:15:00|7103.2|7097.2|7108.7|7102.7|7110.7|7104.7|7103.2|7097.2|267
1658935200000|2022-07-27 15:20:00|7109.2|7103.2|7100.2|7094.2|7110.7|7104.7|7100.2|7094.2|488
1658935500000|2022-07-27 15:25:00|7100.7|7094.7|7102.7|7096.7|7105.7|7099.7|7100.7|7094.7|115
1658935800000|2022-07-27 15:30:00|7102.2|7096.2|7106.2|7100.2|7108.7|7102.7|7101.7|7095.7|62
1658936100000|2022-07-27 15:35:00|7105.7|7099.7|7103.7|7097.7|7107.2|7101.2|7102.2|7096.2|129
1658936400000|2022-07-27 15:40:00|7104.2|7098.2|7104.7|7098.7|7107.7|7101.7|7103.7|7097.7|77
1658936700000|2022-07-27 15:45:00|7105.2|7099.2|7104.2|7098.2|7107.2|7101.2|7102.7|7096.7|22
1658937000000|2022-07-27 15:50:00|7103.7|7097.7|7102.7|7096.7|7106.7|7100.7|7101.2|7095.2|56
1658937300000|2022-07-27 15:55:00|7102.2|7096.2|7103.2|7097.2|7105.2|7099.2|7100.7|7094.7|25
1658937600000|2022-07-27 16:00:00|7104.2|7098.2|7106.2|7100.2|7106.2|7100.2|7103.2|7097.2|50
1658937900000|2022-07-27 16:05:00|7105.2|7099.2|7106.2|7100.2|7106.2|7100.2|7104.2|7098.2|13
1658938200000|2022-07-27 16:10:00|7105.2|7099.2|7106.2|7100.2|7107.2|7101.2|7104.2|7098.2|43
1658938500000|2022-07-27 16:15:00|7107.2|7101.2|7108.2|7102.2|7108.2|7102.2|7106.2|7100.2|36
1658938800000|2022-07-27 16:20:00|7107.2|7101.2|7108.2|7102.2|7114.2|7108.2|7107.2|7101.2|96
1658939100000|2022-07-27 16:25:00|7107.2|7101.2|7110.2|7104.2|7111.2|7105.2|7107.2|7101.2|60
1658939400000|2022-07-27 16:30:00|7109.2|7103.2|7107.2|7101.2|7109.2|7103.2|7105.2|7099.2|19
1658939700000|2022-07-27 16:35:00|7105.2|7099.2|7102.2|7096.2|7106.2|7100.2|7102.2|7096.2|42
1658940000000|2022-07-27 16:40:00|7101.2|7095.2|7102.2|7096.2|7105.2|7099.2|7101.2|7095.2|37
1658940300000|2022-07-27 16:45:00|7104.2|7098.2|7104.2|7098.2|7105.2|7099.2|7103.2|7097.2|76
1658940600000|2022-07-27 16:50:00|7103.2|7097.2|7102.2|7096.2|7104.2|7098.2|7101.2|7095.2|67
1658940900000|2022-07-27 16:55:00|7101.2|7095.2|7096.2|7090.2|7102.2|7096.2|7096.2|7090.2|32
1658941200000|2022-07-27 17:00:00|7097.2|7091.2|7096.2|7090.2|7099.2|7093.2|7094.2|7088.2|22
1658941500000|2022-07-27 17:05:00|7097.2|7091.2|7094.2|7088.2|7097.2|7091.2|7093.2|7087.2|25
1658941800000|2022-07-27 17:10:00|7095.2|7089.2|7096.2|7090.2|7096.2|7090.2|7094.2|7088.2|30
1658942100000|2022-07-27 17:15:00|7095.2|7089.2|7094.2|7088.2|7096.2|7090.2|7094.2|7088.2|15
1658942400000|2022-07-27 17:20:00|7095.2|7089.2|7089.2|7083.2|7095.2|7089.2|7089.2|7083.2|49
1658942700000|2022-07-27 17:25:00|7088.2|7082.2|7086.2|7080.2|7090.2|7084.2|7086.2|7080.2|160
1658943000000|2022-07-27 17:30:00|7085.2|7079.2|7085.2|7079.2|7086.2|7080.2|7084.2|7078.2|95
1658943300000|2022-07-27 17:35:00|7086.2|7080.2|7089.2|7083.2|7090.2|7084.2|7086.2|7080.2|239
1658943600000|2022-07-27 17:40:00|7090.2|7084.2|7089.2|7083.2|7092.2|7086.2|7089.2|7083.2|54
1658943900000|2022-07-27 17:45:00|7088.2|7082.2|7088.2|7082.2|7090.2|7084.2|7086.2|7080.2|37
1658944200000|2022-07-27 17:50:00|7089.2|7083.2|7092.2|7086.2|7092.2|7086.2|7084.2|7078.2|170
1658944500000|2022-07-27 17:55:00|7093.2|7087.2|7091.2|7085.2|7094.2|7088.2|7081.2|7075.2|149
1658944800000|2022-07-27 18:00:00|7093.2|7087.2|7101.2|7095.2|7110.2|7104.2|7089.2|7083.2|232
1658945100000|2022-07-27 18:05:00|7100.2|7094.2|7085.2|7079.2|7100.2|7094.2|7080.2|7074.2|178
1658945400000|2022-07-27 18:10:00|7084.2|7078.2|7094.2|7088.2|7100.2|7094.2|7084.2|7078.2|83
1658945700000|2022-07-27 18:15:00|7095.2|7089.2|7101.2|7095.2|7102.2|7096.2|7094.2|7088.2|68
1658946000000|2022-07-27 18:20:00|7100.2|7094.2|7093.2|7087.2|7100.2|7094.2|7093.2|7087.2|34
1658946300000|2022-07-27 18:25:00|7092.2|7086.2|7100.2|7094.2|7100.2|7094.2|7092.2|7086.2|49
1658946600000|2022-07-27 18:30:00|7097.2|7091.2|7083.2|7077.2|7103.2|7097.2|7077.2|7071.2|183
1658946900000|2022-07-27 18:35:00|7085.2|7079.2|7119.2|7113.2|7119.2|7113.2|7085.2|7079.2|522
1658947200000|2022-07-27 18:40:00|7118.2|7112.2|7130.2|7124.2|7133.2|7127.2|7118.2|7112.2|282
1658947500000|2022-07-27 18:45:00|7131.2|7125.2|7135.2|7129.2|7144.2|7138.2|7130.2|7124.2|280
1658947800000|2022-07-27 18:50:00|7137.2|7131.2|7147.2|7141.2|7149.2|7143.2|7134.2|7128.2|128
1658948100000|2022-07-27 18:55:00|7146.2|7140.2|7142.6|7119.2|7148.2|7142.2|7131.2|7119.2|119
1658948400000|2022-07-27 19:00:00|7144.3|7120.9|7153.8|7130.4|7153.9|7130.5|7137.7|7114.3|0
1658948700000|2022-07-27 19:05:00|7153.7|7130.3|7154.9|7131.5|7157.6|7134.2|7148.9|7125.5|0
1658949000000|2022-07-27 19:10:00|7155|7131.6|7149.3|7125.9|7158.3|7134.9|7148.5|7125.1|0
1658949300000|2022-07-27 19:15:00|7149.4|7126|7149.9|7126.5|7156.3|7132.9|7147.6|7124.2|0
1658949600000|2022-07-27 19:20:00|7150|7126.6|7161.6|7138.2|7161.7|7138.3|7148.4|7125|0
1658949900000|2022-07-27 19:25:00|7161.7|7138.3|7177.2|7153.8|7177.2|7153.8|7161.4|7138|0
1658950200000|2022-07-27 19:30:00|7177.3|7153.9|7181.5|7158.1|7182.4|7159|7175.1|7151.7|0
1658950500000|2022-07-27 19:35:00|7181.6|7158.2|7173.3|7149.9|7181.8|7158.4|7173|7149.6|0
1658950800000|2022-07-27 19:40:00|7173.2|7149.8|7177.9|7154.5|7178.7|7155.3|7172.2|7148.8|0
1658951100000|2022-07-27 19:45:00|7177.7|7154.3|7171.7|7148.3|7177.7|7154.3|7171.7|7148.3|0
1658951400000|2022-07-27 19:50:00|7170.1|7146.7|7170.6|7147.2|7171.2|7147.8|7165.4|7142|0
1658951700000|2022-07-27 19:55:00|7170.7|7147.3|7164.3|7140.9|7172|7148.6|7162.3|7138.9|0
1658952000000|2022-07-27 20:00:00|7164|7140.6|7158.3|7134.9|7164|7140.6|7156.5|7133.1|0
1658952300000|2022-07-27 20:05:00|7158.9|7135.5|7155.4|7132|7159.4|7136|7149.8|7126.4|0
1658952600000|2022-07-27 20:10:00|7155.3|7131.9|7152.4|7129|7155.3|7131.9|7151.2|7127.8|0
1658952900000|2022-07-27 20:15:00|7152.3|7128.9|7153|7129.6|7156.2|7132.8|7152|7128.6|0
1658953200000|2022-07-27 20:20:00|7152.7|7129.3|7159.8|7136.4|7163.3|7139.9|7152|7128.6|0
1658953500000|2022-07-27 20:25:00|7159.5|7136.1|7158.4|7135|7161.7|7138.3|7158|7134.6|0
1658953800000|2022-07-27 20:30:00|7158|7134.6|7159.8|7136.4|7159.8|7136.4|7158|7134.6|0
1658954100000|2022-07-27 20:35:00|7159.6|7136.2|7158.7|7135.3|7161.6|7138.2|7158|7134.6|0
1658954400000|2022-07-27 20:40:00|7159|7135.6|7158.4|7135|7159.4|7136|7158|7134.6|0
1658954700000|2022-07-27 20:45:00|7158.7|7135.3|7159.1|7135.7|7159.1|7135.7|7158|7134.6|0
1658955000000|2022-07-27 20:50:00|7158.9|7135.5|7158|7134.6|7159.1|7135.7|7158|7134.6|0
1658955300000|2022-07-27 20:55:00|7158.3|7134.9|7158.3|7134.9|7158.9|7135.5|7158|7134.6|0
1658955600000|2022-07-27 21:00:00|7158.2|7134.8|7157.4|7134|7158.2|7134.8|7157.2|7133.8|0
1658955900000|2022-07-27 21:05:00|7157.9|7134.5|7158.1|7134.7|7158.9|7135.5|7156.9|7133.5|0
1658956200000|2022-07-27 21:10:00|7159|7135.6|7158.9|7135.5|7159.6|7136.2|7158.1|7134.7|0
1658956500000|2022-07-27 21:15:00|7158.8|7135.4|7159|7135.6|7159.6|7136.2|7158.2|7134.8|0
1658956800000|2022-07-27 21:20:00|7159.5|7136.1|7159.2|7135.8|7159.6|7136.2|7159|7135.6|0
1658957100000|2022-07-27 21:25:00|7159.3|7135.9|7159.4|7136|7159.6|7136.2|7159|7135.6|0
1658957400000|2022-07-27 21:30:00|7159.5|7136.1|7159.9|7136.5|7159.9|7136.5|7159.5|7136.1|0
1658957700000|2022-07-27 21:35:00|7159.8|7136.4|7158.9|7135.5|7159.8|7136.4|7158.6|7135.2|0
1658958000000|2022-07-27 21:40:00|7159|7135.6|7158.8|7135.4|7159|7135.6|7158.5|7135.1|0
1658958300000|2022-07-27 21:45:00|7158.6|7135.2|7158.3|7134.9|7158.8|7135.4|7158.2|7134.8|0
1658958600000|2022-07-27 21:50:00|7158.2|7134.8|7158.6|7135.2|7159.2|7135.8|7158.1|7134.7|0
1658958900000|2022-07-27 21:55:00|7158.5|7135.1|7158.5|7135.1|7159.3|7135.9|7157.9|7134.5|0
1658959200000|2022-07-27 22:00:00|7158.6|7135.2|7158.4|7135|7160.3|7136.9|7154.8|7131.4|0
1658959500000|2022-07-27 22:05:00|7158.7|7135.3|7155.9|7132.5|7158.7|7135.3|7154.8|7131.4|0
1658959800000|2022-07-27 22:10:00|7156.4|7133|7155.9|7132.5|7157|7133.6|7155.2|7131.8|0
1658960100000|2022-07-27 22:15:00|7155.7|7132.3|7157|7133.6|7157|7133.6|7155.2|7131.8|0
1658960400000|2022-07-27 22:20:00|7156.6|7133.2|7155.6|7132.2|7156.6|7133.2|7155.6|7132.2|0
1658960700000|2022-07-27 22:25:00|7155.2|7131.8|7156|7132.6|7156.4|7133|7155.2|7131.8|0
1658961000000|2022-07-27 22:30:00|7156.4|7133|7158.7|7135.3|7159.9|7136.5|7155.7|7132.3|0
1658961300000|2022-07-27 22:35:00|7158.5|7135.1|7157.5|7134.1|7158.5|7135.1|7155.7|7132.3|0
1658961600000|2022-07-27 22:40:00|7157.1|7133.7|7156|7132.6|7157.3|7133.9|7155.5|7132.1|0
1658961900000|2022-07-27 22:45:00|7156.4|7133|7157.5|7134.1|7158.2|7134.8|7156.4|7133|0
1658962200000|2022-07-27 22:50:00|7157.1|7133.7|7157.5|7134.1|7158.2|7134.8|7156.7|7133.3|0
1658962500000|2022-07-27 22:55:00|7157.3|7133.9|7157.5|7134.1|7157.6|7134.2|7156.4|7133|0
1658962800000|2022-07-27 23:00:00|7157.8|7134.4|7158.9|7135.5|7158.9|7135.5|7157.1|7133.7|0
1658963100000|2022-07-27 23:05:00|7159|7135.6|7159.9|7136.5|7161.4|7138|7157.8|7134.4|0
1658963400000|2022-07-27 23:10:00|7159.8|7136.4|7160.3|7136.9|7160.7|7137.3|7158.7|7135.3|0
1658963700000|2022-07-27 23:15:00|7160.5|7137.1|7158.5|7135.1|7161|7137.6|7158.5|7135.1|0
1658964000000|2022-07-27 23:20:00|7158.4|7135|7158.9|7135.5|7159.1|7135.7|7157.8|7134.4|0
1658964300000|2022-07-27 23:25:00|7158.6|7135.2|7159.1|7135.7|7159.6|7136.2|7157.8|7134.4|0
1658964600000|2022-07-27 23:30:00|7158.9|7135.5|7159.6|7136.2|7159.6|7136.2|7157.1|7133.7|0
1658964900000|2022-07-27 23:35:00|7159.9|7136.5|7157.3|7133.9|7159.9|7136.5|7156.7|7133.3|0
1658965200000|2022-07-27 23:40:00|7157.4|7134|7157.5|7134.1|7158.2|7134.8|7157.1|7133.7|0
1658965500000|2022-07-27 23:45:00|7157.1|7133.7|7159.9|7136.5|7159.9|7136.5|7156|7132.6|0
1658965800000|2022-07-27 23:50:00|7160.3|7136.9|7157.3|7133.9|7161|7137.6|7157.3|7133.9|0
1658966100000|2022-07-27 23:55:00|7157.1|7133.7|7156.7|7133.3|7157.8|7134.4|7155|7131.6|0
1658966400000|2022-07-28 00:00:00|7156.9|7133.5|7155|7131.6|7159.9|7136.5|7154.6|7131.2|0
1658966700000|2022-07-28 00:05:00|7155.1|7131.7|7153.7|7130.3|7157.8|7134.4|7153.2|7129.8|0
1658967000000|2022-07-28 00:10:00|7153.9|7130.5|7152.8|7129.4|7154.6|7131.2|7152.1|7128.7|0
1658967300000|2022-07-28 00:15:00|7152.5|7129.1|7152.8|7129.4|7153.1|7129.7|7151.3|7127.9|0
1658967600000|2022-07-28 00:20:00|7152.9|7129.5|7151.1|7127.7|7153.1|7129.7|7151.1|7127.7|0
1658967900000|2022-07-28 00:25:00|7151.4|7128|7153.1|7129.7|7157.4|7134|7151.1|7127.7|0
1658968200000|2022-07-28 00:30:00|7153.4|7130|7155.9|7132.5|7156.2|7132.8|7152.8|7129.4|0
1658968500000|2022-07-28 00:35:00|7156|7132.6|7155|7131.6|7156.2|7132.8|7154.4|7131|0
1658968800000|2022-07-28 00:40:00|7154.7|7131.3|7153.8|7130.4|7155.5|7132.1|7153.6|7130.2|0
1658969100000|2022-07-28 00:45:00|7153.4|7130|7155.2|7131.8|7155.7|7132.3|7152.1|7128.7|0
1658969400000|2022-07-28 00:50:00|7155.1|7131.7|7156.6|7133.2|7157.4|7134|7154.9|7131.5|0
1658969700000|2022-07-28 00:55:00|7156.9|7133.5|7156.9|7133.5|7157.4|7134|7156.1|7132.7|0
1658970000000|2022-07-28 01:00:00|7157.2|7133.8|7156.9|7133.5|7158.1|7134.7|7154.1|7130.7|0
1658970300000|2022-07-28 01:05:00|7157.1|7133.7|7157.8|7134.4|7158.7|7135.3|7156.5|7133.1|0
1658970600000|2022-07-28 01:10:00|7158|7134.6|7158|7134.6|7158.3|7134.9|7156.3|7132.9|0
1658970900000|2022-07-28 01:15:00|7156.5|7133.1|7121.2|7115.2|7156.8|7136.2|7111.2|7105.2|2074
1658971200000|2022-07-28 01:20:00|7120.2|7114.2|7110.2|7104.2|7120.2|7114.2|7108.2|7102.2|4143
1658971500000|2022-07-28 01:25:00|7109.2|7103.2|7110.2|7104.2|7117.2|7111.2|7109.2|7103.2|785
1658971800000|2022-07-28 01:30:00|7111.2|7105.2|7113.2|7107.2|7115.2|7109.2|7100.2|7094.2|3918
1658972100000|2022-07-28 01:35:00|7112.2|7106.2|7103.2|7097.2|7119.2|7113.2|7094.2|7088.2|2298
1658972400000|2022-07-28 01:40:00|7104.2|7098.2|7092.2|7086.2|7106.2|7100.2|7077.2|7071.2|2473
1658972700000|2022-07-28 01:45:00|7093.2|7087.2|7100.2|7094.2|7100.2|7094.2|7084.2|7078.2|1501
1658973000000|2022-07-28 01:50:00|7101.2|7095.2|7100.2|7094.2|7107.2|7101.2|7088.2|7082.2|1694
1658973300000|2022-07-28 01:55:00|7101.2|7095.2|7098.2|7092.2|7102.2|7096.2|7090.2|7084.2|1260
1658973600000|2022-07-28 02:00:00|7097.2|7091.2|7089.2|7083.2|7099.2|7093.2|7083.2|7077.2|938
1658973900000|2022-07-28 02:05:00|7090.2|7084.2|7084.2|7078.2|7093.2|7087.2|7075.2|7069.2|1445
1658974200000|2022-07-28 02:10:00|7085.2|7079.2|7102.2|7096.2|7109.2|7103.2|7083.2|7077.2|1508
1658974500000|2022-07-28 02:15:00|7103.2|7097.2|7110.2|7104.2|7115.2|7109.2|7098.2|7092.2|1502
1658974800000|2022-07-28 02:20:00|7111.2|7105.2|7131.2|7125.2|7131.2|7125.2|7111.2|7105.2|1789
1658975100000|2022-07-28 02:25:00|7132.2|7126.2|7141.2|7135.2|7141.2|7135.2|7126.2|7120.2|1305
1658975400000|2022-07-28 02:30:00|7142.2|7136.2|7139.2|7133.2|7145.2|7139.2|7130.2|7124.2|744
1658975700000|2022-07-28 02:35:00|7141.2|7135.2|7136.2|7130.2|7141.2|7135.2|7128.2|7122.2|602
1658976000000|2022-07-28 02:40:00|7137.2|7131.2|7122.2|7116.2|7137.2|7131.2|7116.2|7110.2|610
1658976300000|2022-07-28 02:45:00|7125.2|7119.2|7125.2|7119.2|7129.2|7123.2|7120.2|7114.2|556
1658976600000|2022-07-28 02:50:00|7127.2|7121.2|7121.2|7115.2|7130.2|7124.2|7116.2|7110.2|513
1658976900000|2022-07-28 02:55:00|7122.2|7116.2|7116.2|7110.2|7123.2|7117.2|7113.2|7107.2|621
1658977200000|2022-07-28 03:00:00|7117.2|7111.2|7108.2|7102.2|7118.2|7112.2|7102.2|7096.2|923
1658977500000|2022-07-28 03:05:00|7107.2|7101.2|7111.2|7105.2|7113.2|7107.2|7101.2|7095.2|776
1658977800000|2022-07-28 03:10:00|7113.2|7107.2|7107.2|7101.2|7114.2|7108.2|7103.2|7097.2|627
1658978100000|2022-07-28 03:15:00|7106.2|7100.2|7097.2|7091.2|7107.2|7101.2|7086.2|7080.2|965
1658978400000|2022-07-28 03:20:00|7098.2|7092.2|7078.2|7072.2|7099.2|7093.2|7067.2|7061.2|1391
1658978700000|2022-07-28 03:25:00|7079.2|7073.2|7072.2|7066.2|7081.2|7075.2|7070.2|7064.2|978
1658979000000|2022-07-28 03:30:00|7074.2|7068.2|7069.2|7063.2|7077.2|7071.2|7059.2|7053.2|1289
1658979300000|2022-07-28 03:35:00|7070.2|7064.2|7072.2|7066.2|7074.2|7068.2|7062.2|7056.2|1134
1658979600000|2022-07-28 03:40:00|7074.2|7068.2|7085.2|7079.2|7087.2|7081.2|7072.2|7066.2|814
1658979900000|2022-07-28 03:45:00|7086.2|7080.2|7074.2|7068.2|7089.2|7083.2|7072.2|7066.2|713
1658980200000|2022-07-28 03:50:00|7073.2|7067.2|7068.2|7062.2|7078.2|7072.2|7062.2|7056.2|615
1658980500000|2022-07-28 03:55:00|7070.2|7064.2|7074.2|7068.2|7075.2|7069.2|7067.2|7061.2|604
1658980800000|2022-07-28 04:00:00|7081.2|7057.8|7081.7|7058.3|7082.9|7059.5|7080.9|7057.5|0
1658981100000|2022-07-28 04:05:00|7081.4|7058|7082.2|7058.8|7082.2|7058.8|7081.4|7058|0
1658981400000|2022-07-28 04:10:00|7082.1|7058.7|7081.7|7058.3|7082.2|7058.8|7081.1|7057.7|0
1658981700000|2022-07-28 04:15:00|7081.4|7058|7081.2|7057.8|7082|7058.6|7080.9|7057.5|0
1658982000000|2022-07-28 04:20:00|7081.5|7058.1|7081.5|7058.1|7081.9|7058.5|7081.2|7057.8|0
1658982300000|2022-07-28 04:25:00|7081.9|7058.5|7082|7058.6|7082|7058.6|7081.4|7058|0
1658982600000|2022-07-28 04:30:00|7081.4|7058|7080.9|7057.5|7081.9|7058.5|7079.1|7055.7|0
1658982900000|2022-07-28 04:35:00|7081|7057.6|7082.2|7058.8|7083|7059.6|7080.6|7057.2|0
1658983200000|2022-07-28 04:40:00|7082.4|7059|7082.9|7059.5|7083.2|7059.8|7082.1|7058.7|0
1658983500000|2022-07-28 04:45:00|7082.8|7059.4|7083.3|7059.9|7083.7|7060.3|7082.6|7059.2|0
1658983800000|2022-07-28 04:50:00|7083.4|7060|7082.9|7059.5|7084|7060.6|7082.6|7059.2|0
1658984100000|2022-07-28 04:55:00|7083.2|7059.8|7083.1|7059.7|7083.4|7060|7082.9|7059.5|0
1658984400000|2022-07-28 05:00:00|7082.6|7059.2|7101.2|7095.2|7102.2|7096.2|7076.2|7059.2|2552
1658984700000|2022-07-28 05:05:00|7100.2|7094.2|7088.2|7082.2|7104.2|7098.2|7081.2|7075.2|928
1658985000000|2022-07-28 05:10:00|7089.2|7083.2|7091.2|7085.2|7096.2|7090.2|7087.2|7081.2|767
1658985300000|2022-07-28 05:15:00|7090.2|7084.2|7088.2|7082.2|7094.2|7088.2|7083.2|7077.2|642
1658985600000|2022-07-28 05:20:00|7089.2|7083.2|7085.2|7079.2|7100.2|7094.2|7085.2|7079.2|688
1658985900000|2022-07-28 05:25:00|7086.2|7080.2|7085.2|7079.2|7089.2|7083.2|7083.2|7077.2|442
1658986200000|2022-07-28 05:30:00|7087.2|7081.2|7092.2|7086.2|7098.2|7092.2|7086.2|7080.2|719
1658986500000|2022-07-28 05:35:00|7094.2|7088.2|7091.2|7085.2|7097.2|7091.2|7087.2|7081.2|597
1658986800000|2022-07-28 05:40:00|7093.2|7087.2|7088.2|7082.2|7093.2|7087.2|7086.2|7080.2|422
1658987100000|2022-07-28 05:45:00|7087.2|7081.2|7089.2|7083.2|7092.2|7086.2|7082.2|7076.2|614
1658987400000|2022-07-28 05:50:00|7090.2|7084.2|7082.2|7076.2|7092.2|7086.2|7082.2|7076.2|490
1658987700000|2022-07-28 05:55:00|7083.2|7077.2|7077.2|7071.2|7086.2|7080.2|7075.2|7069.2|876
1658988000000|2022-07-28 06:00:00|7078.2|7072.2|7086.2|7080.2|7090.2|7084.2|7076.2|7070.2|756
1658988300000|2022-07-28 06:05:00|7088.2|7082.2|7083.2|7077.2|7089.2|7083.2|7080.2|7074.2|480
1658988600000|2022-07-28 06:10:00|7084.2|7078.2|7072.2|7066.2|7085.2|7079.2|7068.2|7062.2|867
1658988900000|2022-07-28 06:15:00|7073.2|7067.2|7082.2|7076.2|7085.2|7079.2|7073.2|7067.2|689
1658989200000|2022-07-28 06:20:00|7084.2|7078.2|7087.2|7081.2|7089.2|7083.2|7075.2|7069.2|916
1658989500000|2022-07-28 06:25:00|7088.2|7082.2|7094.2|7088.2|7100.2|7094.2|7088.2|7082.2|761
1658989800000|2022-07-28 06:30:00|7095.2|7089.2|7095.2|7089.2|7103.2|7097.2|7093.2|7087.2|658
1658990100000|2022-07-28 06:35:00|7096.2|7090.2|7100.2|7094.2|7103.2|7097.2|7093.2|7087.2|484
1658990400000|2022-07-28 06:40:00|7102.2|7096.2|7095.2|7089.2|7104.2|7098.2|7092.2|7086.2|478
1658990700000|2022-07-28 06:45:00|7096.2|7090.2|7090.2|7084.2|7097.2|7091.2|7087.2|7081.2|661
1658991000000|2022-07-28 06:50:00|7092.2|7086.2|7089.2|7083.2|7092.2|7086.2|7086.2|7080.2|583
1658991300000|2022-07-28 06:55:00|7090.2|7084.2|7087.2|7081.2|7091.2|7085.2|7084.2|7078.2|438
1658991600000|2022-07-28 07:00:00|7089.2|7083.2|7094.2|7088.2|7096.2|7090.2|7082.2|7076.2|720
1658991900000|2022-07-28 07:05:00|7095.2|7089.2|7093.2|7087.2|7097.2|7091.2|7092.2|7086.2|445
1658992200000|2022-07-28 07:10:00|7094.2|7088.2|7093.2|7087.2|7095.2|7089.2|7089.2|7083.2|572
1658992500000|2022-07-28 07:15:00|7094.2|7088.2|7095.2|7089.2|7097.2|7091.2|7092.2|7086.2|912
1658992800000|2022-07-28 07:20:00|7096.2|7090.2|7088.2|7082.2|7097.2|7091.2|7088.2|7082.2|552
1658993100000|2022-07-28 07:25:00|7089.2|7083.2|7089.2|7083.2|7090.2|7084.2|7086.2|7080.2|395
1658993400000|2022-07-28 07:30:00|7090.2|7084.2|7083.2|7077.2|7092.2|7086.2|7082.2|7076.2|700
1658993700000|2022-07-28 07:35:00|7084.2|7078.2|7083.2|7077.2|7088.2|7082.2|7081.2|7075.2|765
1658994000000|2022-07-28 07:40:00|7084.2|7078.2|7081.2|7075.2|7090.2|7084.2|7080.2|7074.2|842
1658994300000|2022-07-28 07:45:00|7082.2|7076.2|7083.2|7077.2|7086.2|7080.2|7080.2|7074.2|546
1658994600000|2022-07-28 07:50:00|7085.2|7079.2|7079.2|7073.2|7086.2|7080.2|7074.2|7068.2|988
1658994900000|2022-07-28 07:55:00|7078.2|7072.2|7083.2|7077.2|7085.2|7079.2|7075.2|7069.2|1235
1658995200000|2022-07-28 08:00:00|7082.2|7076.2|7090.2|7084.2|7093.2|7087.2|7082.2|7076.2|1098
1658995500000|2022-07-28 08:05:00|7089.2|7083.2|7086.2|7080.2|7096.2|7090.2|7084.2|7078.2|1601
1658995800000|2022-07-28 08:10:00|7085.2|7079.2|7086.2|7080.2|7093.2|7087.2|7083.2|7077.2|1114
1658996100000|2022-07-28 08:15:00|7087.2|7081.2|7084.2|7078.2|7088.2|7082.2|7084.2|7078.2|780
1658996400000|2022-07-28 08:20:00|7085.2|7079.2|7090.2|7084.2|7091.2|7085.2|7085.2|7079.2|405
1658996700000|2022-07-28 08:25:00|7091.2|7085.2|7097.2|7091.2|7097.2|7091.2|7086.2|7080.2|718
1658997000000|2022-07-28 08:30:00|7101.1|7077.7|7098.6|7075.2|7101.2|7077.8|7098.6|7075.2|2
1658997300000|2022-07-28 08:35:00|7098.8|7075.4|7097.8|7074.4|7099.8|7076.4|7097.6|7074.2|0
1658997600000|2022-07-28 08:40:00|7098.1|7074.7|7099.1|7075.7|7099.9|7076.5|7096.8|7073.4|0
1658997900000|2022-07-28 08:45:00|7099.4|7076|7098.9|7075.5|7101.2|7077.8|7098.1|7074.7|0
1658998200000|2022-07-28 08:50:00|7098.7|7075.3|7094.7|7071.3|7099.9|7076.5|7093.2|7069.8|0
1658998500000|2022-07-28 08:55:00|7094.8|7071.4|7095.1|7071.7|7096|7072.6|7093.6|7070.2|0
1658998800000|2022-07-28 09:00:00|7094.9|7071.5|7096.2|7072.8|7097.7|7074.3|7094.7|7071.3|0
1658999100000|2022-07-28 09:05:00|7096|7072.6|7092.1|7068.7|7096.5|7073.1|7092.1|7068.7|0
1658999400000|2022-07-28 09:10:00|7092.3|7068.9|7090.3|7066.9|7093.9|7070.5|7089.5|7066.1|0
1658999700000|2022-07-28 09:15:00|7090.1|7066.7|7079.2|7073.2|7096.2|7090.2|7079.2|7066.7|149
1659000000000|2022-07-28 09:20:00|7078.2|7072.2|7074.2|7068.2|7078.2|7072.2|7073.2|7067.2|182
1659000300000|2022-07-28 09:25:00|7075.2|7069.2|7074.2|7068.2|7079.2|7073.2|7073.2|7067.2|278
1659000600000|2022-07-28 09:30:00|7072.2|7066.2|7073.2|7067.2|7075.2|7069.2|7071.2|7065.2|333
1659000900000|2022-07-28 09:35:00|7074.2|7068.2|7076.2|7070.2|7077.2|7071.2|7070.2|7064.2|284
1659001200000|2022-07-28 09:40:00|7075.2|7069.2|7072.2|7066.2|7075.2|7069.2|7072.2|7066.2|101
1659001500000|2022-07-28 09:45:00|7073.2|7067.2|7071.2|7065.2|7073.2|7067.2|7070.2|7064.2|152
1659001800000|2022-07-28 09:50:00|7070.2|7064.2|7068.2|7062.2|7071.2|7065.2|7065.2|7059.2|189
1659002100000|2022-07-28 09:55:00|7067.2|7061.2|7070.2|7064.2|7072.2|7066.2|7066.2|7060.2|297
1659002400000|2022-07-28 10:00:00|7070.7|7064.7|7101.2|7095.2|7105.7|7099.7|7068.7|7062.7|1022
1659002700000|2022-07-28 10:05:00|7101.7|7095.7|7100.7|7094.7|7105.2|7099.2|7097.7|7091.7|320
1659003000000|2022-07-28 10:10:00|7100.2|7094.2|7092.7|7086.7|7103.7|7097.7|7092.7|7086.7|223
1659003300000|2022-07-28 10:15:00|7092.2|7086.2|7088.7|7082.7|7093.2|7087.2|7086.2|7080.2|172
1659003600000|2022-07-28 10:20:00|7088.2|7082.2|7082.7|7076.7|7088.2|7082.2|7082.2|7076.2|396
1659003900000|2022-07-28 10:25:00|7082.2|7076.2|7082.2|7076.2|7084.2|7078.2|7080.7|7074.7|76
1659004200000|2022-07-28 10:30:00|7082.7|7076.7|7081.7|7075.7|7082.7|7076.7|7078.7|7072.7|52
1659004500000|2022-07-28 10:35:00|7081.2|7075.2|7083.2|7077.2|7083.7|7077.7|7078.2|7072.2|278
1659004800000|2022-07-28 10:40:00|7083.7|7077.7|7076.7|7070.7|7083.7|7077.7|7076.7|7070.7|123
1659005100000|2022-07-28 10:45:00|7077.2|7071.2|7074.7|7068.7|7078.7|7072.7|7071.7|7065.7|164
1659005400000|2022-07-28 10:50:00|7073.7|7067.7|7073.7|7067.7|7075.2|7069.2|7071.7|7065.7|137
1659005700000|2022-07-28 10:55:00|7072.7|7066.7|7073.7|7067.7|7073.7|7067.7|7067.2|7061.2|171
1659006000000|2022-07-28 11:00:00|7074.7|7068.7|7076.2|7070.2|7079.2|7073.2|7073.7|7067.7|124
1659006300000|2022-07-28 11:05:00|7076.7|7070.7|7075.7|7069.7|7078.2|7072.2|7074.2|7068.2|135
1659006600000|2022-07-28 11:10:00|7074.7|7068.7|7081.7|7075.7|7081.7|7075.7|7074.7|7068.7|169
1659006900000|2022-07-28 11:15:00|7081.2|7075.2|7086.7|7080.7|7086.7|7080.7|7080.7|7074.7|194
1659007200000|2022-07-28 11:20:00|7086.2|7080.2|7081.7|7075.7|7086.2|7080.2|7080.7|7074.7|260
1659007500000|2022-07-28 11:25:00|7082.2|7076.2|7080.7|7074.7|7082.2|7076.2|7076.7|7070.7|156
1659007800000|2022-07-28 11:30:00|7080.2|7074.2|7078.7|7072.7|7085.2|7079.2|7077.7|7071.7|143
1659008100000|2022-07-28 11:35:00|7079.2|7073.2|7076.7|7070.7|7080.7|7074.7|7074.7|7068.7|142
1659008400000|2022-07-28 11:40:00|7076.2|7070.2|7076.7|7070.7|7077.2|7071.2|7074.7|7068.7|82
1659008700000|2022-07-28 11:45:00|7077.2|7071.2|7076.7|7070.7|7078.7|7072.7|7076.7|7070.7|90
1659009000000|2022-07-28 11:50:00|7077.2|7071.2|7079.7|7073.7|7079.7|7073.7|7076.2|7070.2|77
1659009300000|2022-07-28 11:55:00|7079.2|7073.2|7080.7|7074.7|7080.7|7074.7|7076.2|7070.2|117
1659009600000|2022-07-28 12:00:00|7081.7|7075.7|7076.7|7070.7|7081.7|7075.7|7075.7|7069.7|104
1659009900000|2022-07-28 12:05:00|7077.7|7071.7|7071.2|7065.2|7080.2|7074.2|7068.7|7062.7|610
1659010200000|2022-07-28 12:10:00|7071.7|7065.7|7073.7|7067.7|7074.2|7068.2|7067.7|7061.7|199
1659010500000|2022-07-28 12:15:00|7074.2|7068.2|7074.7|7068.7|7075.7|7069.7|7072.7|7066.7|78
1659010800000|2022-07-28 12:20:00|7073.7|7067.7|7072.7|7066.7|7076.7|7070.7|7072.7|7066.7|76
1659011100000|2022-07-28 12:25:00|7072.2|7066.2|7073.7|7067.7|7073.7|7067.7|7070.7|7064.7|40
1659011400000|2022-07-28 12:30:00|7073.2|7067.2|7083.2|7077.2|7092.7|7086.7|7068.7|7062.7|306
1659011700000|2022-07-28 12:35:00|7083.7|7077.7|7084.2|7078.2|7093.7|7087.7|7083.2|7077.2|186
1659012000000|2022-07-28 12:40:00|7084.7|7078.7|7092.2|7086.2|7095.7|7089.7|7083.7|7077.7|112
1659012300000|2022-07-28 12:45:00|7092.7|7086.7|7096.2|7090.2|7100.7|7094.7|7092.2|7086.2|169
1659012600000|2022-07-28 12:50:00|7095.7|7089.7|7097.7|7091.7|7100.2|7094.2|7092.2|7086.2|191
1659012900000|2022-07-28 12:55:00|7096.7|7090.7|7093.7|7087.7|7099.7|7093.7|7092.2|7086.2|196
1659013200000|2022-07-28 13:00:00|7094.2|7088.2|7086.7|7080.7|7094.7|7088.7|7084.2|7078.2|47
1659013500000|2022-07-28 13:05:00|7086.2|7080.2|7084.7|7078.7|7088.7|7082.7|7083.7|7077.7|68
1659013800000|2022-07-28 13:10:00|7085.2|7079.2|7091.2|7085.2|7092.2|7086.2|7083.7|7077.7|126
1659014100000|2022-07-28 13:15:00|7090.7|7084.7|7100.7|7094.7|7100.7|7094.7|7089.2|7083.2|138
1659014400000|2022-07-28 13:20:00|7099.7|7093.7|7104.7|7098.7|7105.7|7099.7|7099.2|7093.2|295
1659014700000|2022-07-28 13:25:00|7105.2|7099.2|7111.7|7105.7|7114.7|7108.7|7104.7|7098.7|750
1659015000000|2022-07-28 13:30:00|7111.2|7105.2|7113.2|7107.2|7122.7|7116.7|7109.2|7103.2|1014
1659015300000|2022-07-28 13:35:00|7112.7|7106.7|7097.7|7091.7|7119.7|7113.7|7097.7|7091.7|639
1659015600000|2022-07-28 13:40:00|7096.7|7090.7|7084.7|7078.7|7097.7|7091.7|7082.7|7076.7|674
1659015900000|2022-07-28 13:45:00|7085.7|7079.7|7082.7|7076.7|7087.7|7081.7|7075.7|7069.7|1035
1659016200000|2022-07-28 13:50:00|7083.2|7077.2|7051.2|7045.2|7085.2|7079.2|7045.7|7039.7|1717
1659016500000|2022-07-28 13:55:00|7050.7|7044.7|7056.2|7050.2|7063.7|7057.7|7047.7|7041.7|1143
1659016800000|2022-07-28 14:00:00|7056.7|7050.7|7056.2|7050.2|7059.7|7053.7|7048.7|7042.7|397
1659017100000|2022-07-28 14:05:00|7056.7|7050.7|7031.2|7025.2|7056.7|7050.7|7029.2|7023.2|766
1659017400000|2022-07-28 14:10:00|7030.7|7024.7|7019.2|7013.2|7033.7|7027.7|7015.7|7009.7|701
1659017700000|2022-07-28 14:15:00|7019.7|7013.7|7006.2|7000.2|7020.2|7014.2|7003.2|6997.2|640
1659018000000|2022-07-28 14:20:00|7005.7|6999.7|6999.2|6993.2|7009.7|7003.7|6986.7|6980.7|1138
1659018300000|2022-07-28 14:25:00|6998.7|6992.7|6998.7|6992.7|7002.2|6996.2|6989.7|6983.7|390
1659018600000|2022-07-28 14:30:00|6999.2|6993.2|6997.7|6991.7|7002.2|6996.2|6990.7|6984.7|594
1659018900000|2022-07-28 14:35:00|6998.2|6992.2|7008.7|7002.7|7016.7|7010.7|6997.7|6991.7|897
1659019200000|2022-07-28 14:40:00|7009.2|7003.2|7005.2|6999.2|7009.7|7003.7|6995.7|6989.7|384
1659019500000|2022-07-28 14:45:00|7005.7|6999.7|7023.7|7017.7|7023.7|7017.7|7005.2|6999.2|537
1659019800000|2022-07-28 14:50:00|7023.2|7017.2|7016.7|7010.7|7025.7|7019.7|7016.2|7010.2|211
1659020100000|2022-07-28 14:55:00|7016.2|7010.2|7023.7|7017.7|7023.7|7017.7|7014.2|7008.2|197
1659020400000|2022-07-28 15:00:00|7024.2|7018.2|7025.2|7019.2|7030.7|7024.7|7018.2|7012.2|283
1659020700000|2022-07-28 15:05:00|7025.7|7019.7|7017.7|7011.7|7028.7|7022.7|7015.7|7009.7|469
1659021000000|2022-07-28 15:10:00|7018.2|7012.2|7025.2|7019.2|7028.7|7022.7|7016.7|7010.7|235
1659021300000|2022-07-28 15:15:00|7025.7|7019.7|7023.7|7017.7|7026.7|7020.7|7019.7|7013.7|171
1659021600000|2022-07-28 15:20:00|7023.2|7017.2|7040.7|7034.7|7041.7|7035.7|7020.7|7014.7|314
1659021900000|2022-07-28 15:25:00|7041.2|7035.2|7049.7|7043.7|7049.7|7043.7|7040.7|7034.7|557
1659022200000|2022-07-28 15:30:00|7050.2|7044.2|7045.7|7039.7|7051.7|7045.7|7038.7|7032.7|301
1659022500000|2022-07-28 15:35:00|7045.2|7039.2|7040.7|7034.7|7045.2|7039.2|7039.2|7033.2|160
1659022800000|2022-07-28 15:40:00|7041.2|7035.2|7045.7|7039.7|7048.7|7042.7|7038.7|7032.7|234
1659023100000|2022-07-28 15:45:00|7045.2|7039.2|7045.7|7039.7|7046.7|7040.7|7040.2|7034.2|108
1659023400000|2022-07-28 15:50:00|7045.2|7039.2|7041.7|7035.7|7049.7|7043.7|7041.7|7035.7|181
1659023700000|2022-07-28 15:55:00|7041.2|7035.2|7038.2|7032.2|7041.7|7035.7|7036.7|7030.7|220
1659024000000|2022-07-28 16:00:00|7037.2|7031.2|7037.2|7031.2|7039.2|7033.2|7031.2|7025.2|223
1659024300000|2022-07-28 16:05:00|7036.2|7030.2|7036.2|7030.2|7040.2|7034.2|7033.2|7027.2|97
1659024600000|2022-07-28 16:10:00|7037.2|7031.2|7037.2|7031.2|7038.2|7032.2|7032.2|7026.2|73
1659024900000|2022-07-28 16:15:00|7036.2|7030.2|7031.2|7025.2|7036.2|7030.2|7028.2|7022.2|84
1659025200000|2022-07-28 16:20:00|7030.2|7024.2|7034.2|7028.2|7035.2|7029.2|7026.2|7020.2|313
1659025500000|2022-07-28 16:25:00|7033.2|7027.2|7043.2|7037.2|7043.2|7037.2|7031.2|7025.2|305
1659025800000|2022-07-28 16:30:00|7042.2|7036.2|7039.2|7033.2|7048.2|7042.2|7039.2|7033.2|370
1659026100000|2022-07-28 16:35:00|7040.2|7034.2|7038.2|7032.2|7042.2|7036.2|7037.2|7031.2|77
1659026400000|2022-07-28 16:40:00|7037.2|7031.2|7038.2|7032.2|7040.2|7034.2|7036.2|7030.2|38
1659026700000|2022-07-28 16:45:00|7039.2|7033.2|7035.2|7029.2|7040.2|7034.2|7034.2|7028.2|70
1659027000000|2022-07-28 16:50:00|7034.2|7028.2|7037.2|7031.2|7037.2|7031.2|7032.2|7026.2|24
1659027300000|2022-07-28 16:55:00|7039.2|7033.2|7035.2|7029.2|7039.2|7033.2|7035.2|7029.2|47
1659027600000|2022-07-28 17:00:00|7034.2|7028.2|7030.2|7024.2|7034.2|7028.2|7030.2|7024.2|82
1659027900000|2022-07-28 17:05:00|7029.2|7023.2|7033.2|7027.2|7034.2|7028.2|7028.2|7022.2|74
1659028200000|2022-07-28 17:10:00|7034.2|7028.2|7040.2|7034.2|7041.2|7035.2|7033.2|7027.2|65
1659028500000|2022-07-28 17:15:00|7039.2|7033.2|7040.2|7034.2|7040.2|7034.2|7034.2|7028.2|82
1659028800000|2022-07-28 17:20:00|7041.2|7035.2|7043.2|7037.2|7047.2|7041.2|7040.2|7034.2|153
1659029100000|2022-07-28 17:25:00|7044.2|7038.2|7048.2|7042.2|7048.2|7042.2|7043.2|7037.2|78
1659029400000|2022-07-28 17:30:00|7047.2|7041.2|7052.2|7046.2|7052.2|7046.2|7047.2|7041.2|103
1659029700000|2022-07-28 17:35:00|7053.2|7047.2|7061.2|7055.2|7062.2|7056.2|7053.2|7047.2|135
1659030000000|2022-07-28 17:40:00|7062.2|7056.2|7067.2|7061.2|7070.2|7064.2|7060.2|7054.2|280
1659030300000|2022-07-28 17:45:00|7066.2|7060.2|7068.2|7062.2|7069.2|7063.2|7062.2|7056.2|99
1659030600000|2022-07-28 17:50:00|7067.2|7061.2|7064.2|7058.2|7068.2|7062.2|7064.2|7058.2|39
1659030900000|2022-07-28 17:55:00|7066.2|7060.2|7068.2|7062.2|7069.2|7063.2|7065.2|7059.2|30
1659031200000|2022-07-28 18:00:00|7067.2|7061.2|7066.2|7060.2|7067.2|7061.2|7065.2|7059.2|53
1659031500000|2022-07-28 18:05:00|7065.2|7059.2|7063.2|7057.2|7065.2|7059.2|7059.2|7053.2|65
1659031800000|2022-07-28 18:10:00|7064.2|7058.2|7064.2|7058.2|7068.2|7062.2|7062.2|7056.2|66
1659032100000|2022-07-28 18:15:00|7065.2|7059.2|7070.2|7064.2|7072.2|7066.2|7065.2|7059.2|38
1659032400000|2022-07-28 18:20:00|7069.2|7063.2|7067.2|7061.2|7069.2|7063.2|7066.2|7060.2|45
1659032700000|2022-07-28 18:25:00|7066.2|7060.2|7068.2|7062.2|7068.2|7062.2|7066.2|7060.2|29
1659033000000|2022-07-28 18:30:00|7067.2|7061.2|7070.2|7064.2|7070.2|7064.2|7065.2|7059.2|113
1659033300000|2022-07-28 18:35:00|7072.2|7066.2|7070.2|7064.2|7072.2|7066.2|7067.2|7061.2|95
1659033600000|2022-07-28 18:40:00|7069.2|7063.2|7073.2|7067.2|7073.2|7067.2|7068.2|7062.2|74
1659033900000|2022-07-28 18:45:00|7072.2|7066.2|7074.2|7068.2|7074.2|7068.2|7072.2|7066.2|52
1659034200000|2022-07-28 18:50:00|7073.2|7067.2|7076.2|7070.2|7077.2|7071.2|7073.2|7067.2|53
1659034500000|2022-07-28 18:55:00|7077.2|7071.2|7087.4|7064|7087.4|7074.2|7076.2|7064|165
1659034800000|2022-07-28 19:00:00|7087.5|7064.1|7092.5|7069.1|7092.8|7069.4|7086.9|7063.5|0
1659035100000|2022-07-28 19:05:00|7092.4|7069|7089.5|7066.1|7094.4|7071|7086.9|7063.5|0
1659035400000|2022-07-28 19:10:00|7089.6|7066.2|7092.6|7069.2|7092.8|7069.4|7088.3|7064.9|0
1659035700000|2022-07-28 19:15:00|7092.7|7069.3|7088.3|7064.9|7092.8|7069.4|7087.5|7064.1|0
1659036000000|2022-07-28 19:20:00|7088.4|7065|7089.9|7066.5|7089.9|7066.5|7088.4|7065|0
1659036300000|2022-07-28 19:25:00|7090|7066.6|7093.4|7070|7093.6|7070.2|7089.4|7066|0
1659036600000|2022-07-28 19:30:00|7093.5|7070.1|7090.4|7067|7093.5|7070.1|7089|7065.6|0
1659036900000|2022-07-28 19:35:00|7090.5|7067.1|7088.4|7065|7090.7|7067.3|7086.9|7063.5|0
1659037200000|2022-07-28 19:40:00|7088.3|7064.9|7089.5|7066.1|7090.3|7066.9|7086.2|7062.8|0
1659037500000|2022-07-28 19:45:00|7089.4|7066|7094.7|7071.3|7095.2|7071.8|7088.1|7064.7|0
1659037800000|2022-07-28 19:50:00|7094.5|7071.1|7090.3|7066.9|7096.5|7073.1|7089|7065.6|0
1659038100000|2022-07-28 19:55:00|7090.2|7066.8|7087.9|7064.5|7090.5|7067.1|7085.1|7061.7|0
1659038400000|2022-07-28 20:00:00|7088.1|7064.7|7101.6|7078.2|7108.7|7085.3|7086.4|7063|0
1659038700000|2022-07-28 20:05:00|7101.9|7078.5|7100.6|7077.2|7107.5|7084.1|7099.5|7076.1|0
1659039000000|2022-07-28 20:10:00|7100.1|7076.7|7098.5|7075.1|7102.3|7078.9|7097.5|7074.1|0
1659039300000|2022-07-28 20:15:00|7098.7|7075.3|7102.7|7079.3|7103.7|7080.3|7098.7|7075.3|0
1659039600000|2022-07-28 20:20:00|7102.3|7078.9|7100.6|7077.2|7103.7|7080.3|7100.6|7077.2|0
1659039900000|2022-07-28 20:25:00|7100.9|7077.5|7104.8|7081.4|7105.1|7081.7|7099.5|7076.1|0
1659040200000|2022-07-28 20:30:00|7099.9|7076.5|7122.3|7098.9|7124.7|7101.3|7095|7071.6|0
1659040500000|2022-07-28 20:35:00|7122.4|7099|7134.1|7110.7|7140.7|7117.3|7121.6|7098.2|0
1659040800000|2022-07-28 20:40:00|7133.6|7110.2|7134.6|7111.2|7136.9|7113.5|7132.7|7109.3|0
1659041100000|2022-07-28 20:45:00|7134.4|7111|7136.3|7112.9|7138|7114.6|7132.8|7109.4|0
1659041400000|2022-07-28 20:50:00|7136.1|7112.7|7134|7110.6|7136.3|7112.9|7133.5|7110.1|0
1659041700000|2022-07-28 20:55:00|7134.2|7110.8|7132|7108.6|7135.4|7112|7131.8|7108.4|0
1659042000000|2022-07-28 21:00:00|7132.2|7108.8|7134.1|7110.7|7134.4|7111|7131.9|7108.5|0
1659042300000|2022-07-28 21:05:00|7134.5|7111.1|7132.1|7108.7|7134.5|7111.1|7132|7108.6|0
1659042600000|2022-07-28 21:10:00|7133.3|7109.9|7132.1|7108.7|7134.4|7111|7132.1|7108.7|0
1659042900000|2022-07-28 21:15:00|7132|7108.6|7132|7108.6|7133.1|7109.7|7131.6|7108.2|0
1659043200000|2022-07-28 21:20:00|7132.1|7108.7|7130.2|7106.8|7132.3|7108.9|7130.2|7106.8|0
1659043500000|2022-07-28 21:25:00|7130.1|7106.7|7125.8|7102.4|7130.4|7107|7125|7101.6|0
1659043800000|2022-07-28 21:30:00|7125.1|7101.7|7126.8|7103.4|7128.1|7104.7|7125|7101.6|0
1659044100000|2022-07-28 21:35:00|7126.7|7103.3|7126.1|7102.7|7126.8|7103.4|7125.7|7102.3|0
1659044400000|2022-07-28 21:40:00|7125.9|7102.5|7127.7|7104.3|7127.8|7104.4|7125.9|7102.5|0
1659044700000|2022-07-28 21:45:00|7127.6|7104.2|7127.8|7104.4|7128.2|7104.8|7127.6|7104.2|0
1659045000000|2022-07-28 21:50:00|7128|7104.6|7118.7|7095.3|7128.3|7104.9|7118.1|7094.7|0
1659045300000|2022-07-28 21:55:00|7118.8|7095.4|7119.3|7095.9|7120.2|7096.8|7118.6|7095.2|0
1659045600000|2022-07-28 22:00:00|7116.2|7092.8|7106.1|7082.7|7116.2|7092.8|7103.7|7080.3|0
1659045900000|2022-07-28 22:05:00|7106.3|7082.9|7108.9|7085.5|7110.1|7086.7|7105.4|7082|0
1659046200000|2022-07-28 22:10:00|7109.4|7086|7111.3|7087.9|7111.7|7088.3|7107.5|7084.1|0
1659046500000|2022-07-28 22:15:00|7111.6|7088.2|7107.5|7084.1|7111.7|7088.3|7107.5|7084.1|0
1659046800000|2022-07-28 22:20:00|7107.8|7084.4|7105.8|7082.4|7107.9|7084.5|7104.7|7081.3|0
1659047100000|2022-07-28 22:25:00|7105.9|7082.5|7108.4|7085|7108.4|7085|7105.8|7082.4|0
1659047400000|2022-07-28 22:30:00|7108.5|7085.1|7106.5|7083.1|7108.9|7085.5|7106.5|7083.1|0
1659047700000|2022-07-28 22:35:00|7106.8|7083.4|7104.6|7081.2|7107.9|7084.5|7104.2|7080.8|0
1659048000000|2022-07-28 22:40:00|7104.7|7081.3|7106|7082.6|7106|7082.6|7103.9|7080.5|0
1659048300000|2022-07-28 22:45:00|7105.8|7082.4|7102.9|7079.5|7105.8|7082.4|7102.5|7079.1|0
1659048600000|2022-07-28 22:50:00|7102.5|7079.1|7100.4|7077|7102.7|7079.3|7099.4|7076|0
1659048900000|2022-07-28 22:55:00|7100.1|7076.7|7101.5|7078.1|7102.5|7079.1|7098.7|7075.3|0
1659049200000|2022-07-28 23:00:00|7101.8|7078.4|7100.1|7076.7|7102.2|7078.8|7099.7|7076.3|0
1659049500000|2022-07-28 23:05:00|7100.2|7076.8|7099|7075.6|7100.4|7077|7098.4|7075|0
1659049800000|2022-07-28 23:10:00|7099.3|7075.9|7099|7075.6|7099.7|7076.3|7098.7|7075.3|0
1659050100000|2022-07-28 23:15:00|7099.7|7076.3|7098.4|7075|7100.1|7076.7|7097.5|7074.1|0
1659050400000|2022-07-28 23:20:00|7098.7|7075.3|7098.7|7075.3|7100.8|7077.4|7097.3|7073.9|0
1659050700000|2022-07-28 23:25:00|7099|7075.6|7102.9|7079.5|7103.2|7079.8|7099|7075.6|0
1659051000000|2022-07-28 23:30:00|7102.5|7079.1|7102.2|7078.8|7102.9|7079.5|7102|7078.6|0
1659051300000|2022-07-28 23:35:00|7101.9|7078.5|7104.5|7081.1|7105.9|7082.5|7101.8|7078.4|0
1659051600000|2022-07-28 23:40:00|7104.4|7081|7107.4|7084|7107.8|7084.4|7103.8|7080.4|0
1659051900000|2022-07-28 23:45:00|7107.8|7084.4|7108.5|7085.1|7108.8|7085.4|7106.4|7083|0
1659052200000|2022-07-28 23:50:00|7108.8|7085.4|7109.2|7085.8|7110.2|7086.8|7107.4|7084|0
1659052500000|2022-07-28 23:55:00|7109|7085.6|7108.1|7084.7|7109.7|7086.3|7107.8|7084.4|0
1658966400000|2022-07-28 00:00:00|7156.9|7133.5|7155|7131.6|7159.9|7136.5|7154.6|7131.2|0
1658966700000|2022-07-28 00:05:00|7155.1|7131.7|7153.7|7130.3|7157.8|7134.4|7153.2|7129.8|0
1658967000000|2022-07-28 00:10:00|7153.9|7130.5|7152.8|7129.4|7154.6|7131.2|7152.1|7128.7|0
1658967300000|2022-07-28 00:15:00|7152.5|7129.1|7152.8|7129.4|7153.1|7129.7|7151.3|7127.9|0
1658967600000|2022-07-28 00:20:00|7152.9|7129.5|7151.1|7127.7|7153.1|7129.7|7151.1|7127.7|0
1658967900000|2022-07-28 00:25:00|7151.4|7128|7153.1|7129.7|7157.4|7134|7151.1|7127.7|0
1658968200000|2022-07-28 00:30:00|7153.4|7130|7155.9|7132.5|7156.2|7132.8|7152.8|7129.4|0
1658968500000|2022-07-28 00:35:00|7156|7132.6|7155|7131.6|7156.2|7132.8|7154.4|7131|0
1658968800000|2022-07-28 00:40:00|7154.7|7131.3|7153.8|7130.4|7155.5|7132.1|7153.6|7130.2|0
1658969100000|2022-07-28 00:45:00|7153.4|7130|7155.2|7131.8|7155.7|7132.3|7152.1|7128.7|0
1658969400000|2022-07-28 00:50:00|7155.1|7131.7|7156.6|7133.2|7157.4|7134|7154.9|7131.5|0
1658969700000|2022-07-28 00:55:00|7156.9|7133.5|7156.9|7133.5|7157.4|7134|7156.1|7132.7|0
1658970000000|2022-07-28 01:00:00|7157.2|7133.8|7156.9|7133.5|7158.1|7134.7|7154.1|7130.7|0
1658970300000|2022-07-28 01:05:00|7157.1|7133.7|7157.8|7134.4|7158.7|7135.3|7156.5|7133.1|0
1658970600000|2022-07-28 01:10:00|7158|7134.6|7158|7134.6|7158.3|7134.9|7156.3|7132.9|0
1658970900000|2022-07-28 01:15:00|7156.5|7133.1|7121.2|7115.2|7156.8|7136.2|7111.2|7105.2|2074
1658971200000|2022-07-28 01:20:00|7120.2|7114.2|7110.2|7104.2|7120.2|7114.2|7108.2|7102.2|4143
1658971500000|2022-07-28 01:25:00|7109.2|7103.2|7110.2|7104.2|7117.2|7111.2|7109.2|7103.2|785
1658971800000|2022-07-28 01:30:00|7111.2|7105.2|7113.2|7107.2|7115.2|7109.2|7100.2|7094.2|3918
1658972100000|2022-07-28 01:35:00|7112.2|7106.2|7103.2|7097.2|7119.2|7113.2|7094.2|7088.2|2298
1658972400000|2022-07-28 01:40:00|7104.2|7098.2|7092.2|7086.2|7106.2|7100.2|7077.2|7071.2|2473
1658972700000|2022-07-28 01:45:00|7093.2|7087.2|7100.2|7094.2|7100.2|7094.2|7084.2|7078.2|1501
1658973000000|2022-07-28 01:50:00|7101.2|7095.2|7100.2|7094.2|7107.2|7101.2|7088.2|7082.2|1694
1658973300000|2022-07-28 01:55:00|7101.2|7095.2|7098.2|7092.2|7102.2|7096.2|7090.2|7084.2|1260
1658973600000|2022-07-28 02:00:00|7097.2|7091.2|7089.2|7083.2|7099.2|7093.2|7083.2|7077.2|938
1658973900000|2022-07-28 02:05:00|7090.2|7084.2|7084.2|7078.2|7093.2|7087.2|7075.2|7069.2|1445
1658974200000|2022-07-28 02:10:00|7085.2|7079.2|7102.2|7096.2|7109.2|7103.2|7083.2|7077.2|1508
1658974500000|2022-07-28 02:15:00|7103.2|7097.2|7110.2|7104.2|7115.2|7109.2|7098.2|7092.2|1502
1658974800000|2022-07-28 02:20:00|7111.2|7105.2|7131.2|7125.2|7131.2|7125.2|7111.2|7105.2|1789
1658975100000|2022-07-28 02:25:00|7132.2|7126.2|7141.2|7135.2|7141.2|7135.2|7126.2|7120.2|1305
1658975400000|2022-07-28 02:30:00|7142.2|7136.2|7139.2|7133.2|7145.2|7139.2|7130.2|7124.2|744
1658975700000|2022-07-28 02:35:00|7141.2|7135.2|7136.2|7130.2|7141.2|7135.2|7128.2|7122.2|602
1658976000000|2022-07-28 02:40:00|7137.2|7131.2|7122.2|7116.2|7137.2|7131.2|7116.2|7110.2|610
1658976300000|2022-07-28 02:45:00|7125.2|7119.2|7125.2|7119.2|7129.2|7123.2|7120.2|7114.2|556
1658976600000|2022-07-28 02:50:00|7127.2|7121.2|7121.2|7115.2|7130.2|7124.2|7116.2|7110.2|513
1658976900000|2022-07-28 02:55:00|7122.2|7116.2|7116.2|7110.2|7123.2|7117.2|7113.2|7107.2|621
1658977200000|2022-07-28 03:00:00|7117.2|7111.2|7108.2|7102.2|7118.2|7112.2|7102.2|7096.2|923
1658977500000|2022-07-28 03:05:00|7107.2|7101.2|7111.2|7105.2|7113.2|7107.2|7101.2|7095.2|776
1658977800000|2022-07-28 03:10:00|7113.2|7107.2|7107.2|7101.2|7114.2|7108.2|7103.2|7097.2|627
1658978100000|2022-07-28 03:15:00|7106.2|7100.2|7097.2|7091.2|7107.2|7101.2|7086.2|7080.2|965
1658978400000|2022-07-28 03:20:00|7098.2|7092.2|7078.2|7072.2|7099.2|7093.2|7067.2|7061.2|1391
1658978700000|2022-07-28 03:25:00|7079.2|7073.2|7072.2|7066.2|7081.2|7075.2|7070.2|7064.2|978
1658979000000|2022-07-28 03:30:00|7074.2|7068.2|7069.2|7063.2|7077.2|7071.2|7059.2|7053.2|1289
1658979300000|2022-07-28 03:35:00|7070.2|7064.2|7072.2|7066.2|7074.2|7068.2|7062.2|7056.2|1134
1658979600000|2022-07-28 03:40:00|7074.2|7068.2|7085.2|7079.2|7087.2|7081.2|7072.2|7066.2|814
1658979900000|2022-07-28 03:45:00|7086.2|7080.2|7074.2|7068.2|7089.2|7083.2|7072.2|7066.2|713
1658980200000|2022-07-28 03:50:00|7073.2|7067.2|7068.2|7062.2|7078.2|7072.2|7062.2|7056.2|615
1658980500000|2022-07-28 03:55:00|7070.2|7064.2|7074.2|7068.2|7075.2|7069.2|7067.2|7061.2|604
1658980800000|2022-07-28 04:00:00|7081.2|7057.8|7081.7|7058.3|7082.9|7059.5|7080.9|7057.5|0
1658981100000|2022-07-28 04:05:00|7081.4|7058|7082.2|7058.8|7082.2|7058.8|7081.4|7058|0
1658981400000|2022-07-28 04:10:00|7082.1|7058.7|7081.7|7058.3|7082.2|7058.8|7081.1|7057.7|0
1658981700000|2022-07-28 04:15:00|7081.4|7058|7081.2|7057.8|7082|7058.6|7080.9|7057.5|0
1658982000000|2022-07-28 04:20:00|7081.5|7058.1|7081.5|7058.1|7081.9|7058.5|7081.2|7057.8|0
1658982300000|2022-07-28 04:25:00|7081.9|7058.5|7082|7058.6|7082|7058.6|7081.4|7058|0
1658982600000|2022-07-28 04:30:00|7081.4|7058|7080.9|7057.5|7081.9|7058.5|7079.1|7055.7|0
1658982900000|2022-07-28 04:35:00|7081|7057.6|7082.2|7058.8|7083|7059.6|7080.6|7057.2|0
1658983200000|2022-07-28 04:40:00|7082.4|7059|7082.9|7059.5|7083.2|7059.8|7082.1|7058.7|0
1658983500000|2022-07-28 04:45:00|7082.8|7059.4|7083.3|7059.9|7083.7|7060.3|7082.6|7059.2|0
1658983800000|2022-07-28 04:50:00|7083.4|7060|7082.9|7059.5|7084|7060.6|7082.6|7059.2|0
1658984100000|2022-07-28 04:55:00|7083.2|7059.8|7083.1|7059.7|7083.4|7060|7082.9|7059.5|0
1658984400000|2022-07-28 05:00:00|7082.6|7059.2|7101.2|7095.2|7102.2|7096.2|7076.2|7059.2|2552
1658984700000|2022-07-28 05:05:00|7100.2|7094.2|7088.2|7082.2|7104.2|7098.2|7081.2|7075.2|928
1658985000000|2022-07-28 05:10:00|7089.2|7083.2|7091.2|7085.2|7096.2|7090.2|7087.2|7081.2|767
1658985300000|2022-07-28 05:15:00|7090.2|7084.2|7088.2|7082.2|7094.2|7088.2|7083.2|7077.2|642
1658985600000|2022-07-28 05:20:00|7089.2|7083.2|7085.2|7079.2|7100.2|7094.2|7085.2|7079.2|688
1658985900000|2022-07-28 05:25:00|7086.2|7080.2|7085.2|7079.2|7089.2|7083.2|7083.2|7077.2|442
1658986200000|2022-07-28 05:30:00|7087.2|7081.2|7092.2|7086.2|7098.2|7092.2|7086.2|7080.2|719
1658986500000|2022-07-28 05:35:00|7094.2|7088.2|7091.2|7085.2|7097.2|7091.2|7087.2|7081.2|597
1658986800000|2022-07-28 05:40:00|7093.2|7087.2|7088.2|7082.2|7093.2|7087.2|7086.2|7080.2|422
1658987100000|2022-07-28 05:45:00|7087.2|7081.2|7089.2|7083.2|7092.2|7086.2|7082.2|7076.2|614
1658987400000|2022-07-28 05:50:00|7090.2|7084.2|7082.2|7076.2|7092.2|7086.2|7082.2|7076.2|490
1658987700000|2022-07-28 05:55:00|7083.2|7077.2|7077.2|7071.2|7086.2|7080.2|7075.2|7069.2|876
1658988000000|2022-07-28 06:00:00|7078.2|7072.2|7086.2|7080.2|7090.2|7084.2|7076.2|7070.2|756
1658988300000|2022-07-28 06:05:00|7088.2|7082.2|7083.2|7077.2|7089.2|7083.2|7080.2|7074.2|480
1658988600000|2022-07-28 06:10:00|7084.2|7078.2|7072.2|7066.2|7085.2|7079.2|7068.2|7062.2|867
1658988900000|2022-07-28 06:15:00|7073.2|7067.2|7082.2|7076.2|7085.2|7079.2|7073.2|7067.2|689
1658989200000|2022-07-28 06:20:00|7084.2|7078.2|7087.2|7081.2|7089.2|7083.2|7075.2|7069.2|916
1658989500000|2022-07-28 06:25:00|7088.2|7082.2|7094.2|7088.2|7100.2|7094.2|7088.2|7082.2|761
1658989800000|2022-07-28 06:30:00|7095.2|7089.2|7095.2|7089.2|7103.2|7097.2|7093.2|7087.2|658
1658990100000|2022-07-28 06:35:00|7096.2|7090.2|7100.2|7094.2|7103.2|7097.2|7093.2|7087.2|484
1658990400000|2022-07-28 06:40:00|7102.2|7096.2|7095.2|7089.2|7104.2|7098.2|7092.2|7086.2|478
1658990700000|2022-07-28 06:45:00|7096.2|7090.2|7090.2|7084.2|7097.2|7091.2|7087.2|7081.2|661
1658991000000|2022-07-28 06:50:00|7092.2|7086.2|7089.2|7083.2|7092.2|7086.2|7086.2|7080.2|583
1658991300000|2022-07-28 06:55:00|7090.2|7084.2|7087.2|7081.2|7091.2|7085.2|7084.2|7078.2|438
1658991600000|2022-07-28 07:00:00|7089.2|7083.2|7094.2|7088.2|7096.2|7090.2|7082.2|7076.2|720
1658991900000|2022-07-28 07:05:00|7095.2|7089.2|7093.2|7087.2|7097.2|7091.2|7092.2|7086.2|445
1658992200000|2022-07-28 07:10:00|7094.2|7088.2|7093.2|7087.2|7095.2|7089.2|7089.2|7083.2|572
1658992500000|2022-07-28 07:15:00|7094.2|7088.2|7095.2|7089.2|7097.2|7091.2|7092.2|7086.2|912
1658992800000|2022-07-28 07:20:00|7096.2|7090.2|7088.2|7082.2|7097.2|7091.2|7088.2|7082.2|552
1658993100000|2022-07-28 07:25:00|7089.2|7083.2|7089.2|7083.2|7090.2|7084.2|7086.2|7080.2|395
1658993400000|2022-07-28 07:30:00|7090.2|7084.2|7083.2|7077.2|7092.2|7086.2|7082.2|7076.2|700
1658993700000|2022-07-28 07:35:00|7084.2|7078.2|7083.2|7077.2|7088.2|7082.2|7081.2|7075.2|765
1658994000000|2022-07-28 07:40:00|7084.2|7078.2|7081.2|7075.2|7090.2|7084.2|7080.2|7074.2|842
1658994300000|2022-07-28 07:45:00|7082.2|7076.2|7083.2|7077.2|7086.2|7080.2|7080.2|7074.2|546
1658994600000|2022-07-28 07:50:00|7085.2|7079.2|7079.2|7073.2|7086.2|7080.2|7074.2|7068.2|988
1658994900000|2022-07-28 07:55:00|7078.2|7072.2|7083.2|7077.2|7085.2|7079.2|7075.2|7069.2|1235
1658995200000|2022-07-28 08:00:00|7082.2|7076.2|7090.2|7084.2|7093.2|7087.2|7082.2|7076.2|1098
1658995500000|2022-07-28 08:05:00|7089.2|7083.2|7086.2|7080.2|7096.2|7090.2|7084.2|7078.2|1601
1658995800000|2022-07-28 08:10:00|7085.2|7079.2|7086.2|7080.2|7093.2|7087.2|7083.2|7077.2|1114
1658996100000|2022-07-28 08:15:00|7087.2|7081.2|7084.2|7078.2|7088.2|7082.2|7084.2|7078.2|780
1658996400000|2022-07-28 08:20:00|7085.2|7079.2|7090.2|7084.2|7091.2|7085.2|7085.2|7079.2|405
1658996700000|2022-07-28 08:25:00|7091.2|7085.2|7097.2|7091.2|7097.2|7091.2|7086.2|7080.2|718
1658997000000|2022-07-28 08:30:00|7101.1|7077.7|7098.6|7075.2|7101.2|7077.8|7098.6|7075.2|2
1658997300000|2022-07-28 08:35:00|7098.8|7075.4|7097.8|7074.4|7099.8|7076.4|7097.6|7074.2|0
1658997600000|2022-07-28 08:40:00|7098.1|7074.7|7099.1|7075.7|7099.9|7076.5|7096.8|7073.4|0
1658997900000|2022-07-28 08:45:00|7099.4|7076|7098.9|7075.5|7101.2|7077.8|7098.1|7074.7|0
1658998200000|2022-07-28 08:50:00|7098.7|7075.3|7094.7|7071.3|7099.9|7076.5|7093.2|7069.8|0
1658998500000|2022-07-28 08:55:00|7094.8|7071.4|7095.1|7071.7|7096|7072.6|7093.6|7070.2|0
1658998800000|2022-07-28 09:00:00|7094.9|7071.5|7096.2|7072.8|7097.7|7074.3|7094.7|7071.3|0
1658999100000|2022-07-28 09:05:00|7096|7072.6|7092.1|7068.7|7096.5|7073.1|7092.1|7068.7|0
1658999400000|2022-07-28 09:10:00|7092.3|7068.9|7090.3|7066.9|7093.9|7070.5|7089.5|7066.1|0
1658999700000|2022-07-28 09:15:00|7090.1|7066.7|7079.2|7073.2|7096.2|7090.2|7079.2|7066.7|149
1659000000000|2022-07-28 09:20:00|7078.2|7072.2|7074.2|7068.2|7078.2|7072.2|7073.2|7067.2|182
1659000300000|2022-07-28 09:25:00|7075.2|7069.2|7074.2|7068.2|7079.2|7073.2|7073.2|7067.2|278
1659000600000|2022-07-28 09:30:00|7072.2|7066.2|7073.2|7067.2|7075.2|7069.2|7071.2|7065.2|333
1659000900000|2022-07-28 09:35:00|7074.2|7068.2|7076.2|7070.2|7077.2|7071.2|7070.2|7064.2|284
1659001200000|2022-07-28 09:40:00|7075.2|7069.2|7072.2|7066.2|7075.2|7069.2|7072.2|7066.2|101
1659001500000|2022-07-28 09:45:00|7073.2|7067.2|7071.2|7065.2|7073.2|7067.2|7070.2|7064.2|152
1659001800000|2022-07-28 09:50:00|7070.2|7064.2|7068.2|7062.2|7071.2|7065.2|7065.2|7059.2|189
1659002100000|2022-07-28 09:55:00|7067.2|7061.2|7070.2|7064.2|7072.2|7066.2|7066.2|7060.2|297
1659002400000|2022-07-28 10:00:00|7070.7|7064.7|7101.2|7095.2|7105.7|7099.7|7068.7|7062.7|1022
1659002700000|2022-07-28 10:05:00|7101.7|7095.7|7100.7|7094.7|7105.2|7099.2|7097.7|7091.7|320
1659003000000|2022-07-28 10:10:00|7100.2|7094.2|7092.7|7086.7|7103.7|7097.7|7092.7|7086.7|223
1659003300000|2022-07-28 10:15:00|7092.2|7086.2|7088.7|7082.7|7093.2|7087.2|7086.2|7080.2|172
1659003600000|2022-07-28 10:20:00|7088.2|7082.2|7082.7|7076.7|7088.2|7082.2|7082.2|7076.2|396
1659003900000|2022-07-28 10:25:00|7082.2|7076.2|7082.2|7076.2|7084.2|7078.2|7080.7|7074.7|76
1659004200000|2022-07-28 10:30:00|7082.7|7076.7|7081.7|7075.7|7082.7|7076.7|7078.7|7072.7|52
1659004500000|2022-07-28 10:35:00|7081.2|7075.2|7083.2|7077.2|7083.7|7077.7|7078.2|7072.2|278
1659004800000|2022-07-28 10:40:00|7083.7|7077.7|7076.7|7070.7|7083.7|7077.7|7076.7|7070.7|123
1659005100000|2022-07-28 10:45:00|7077.2|7071.2|7074.7|7068.7|7078.7|7072.7|7071.7|7065.7|164
1659005400000|2022-07-28 10:50:00|7073.7|7067.7|7073.7|7067.7|7075.2|7069.2|7071.7|7065.7|137
1659005700000|2022-07-28 10:55:00|7072.7|7066.7|7073.7|7067.7|7073.7|7067.7|7067.2|7061.2|171
1659006000000|2022-07-28 11:00:00|7074.7|7068.7|7076.2|7070.2|7079.2|7073.2|7073.7|7067.7|124
1659006300000|2022-07-28 11:05:00|7076.7|7070.7|7075.7|7069.7|7078.2|7072.2|7074.2|7068.2|135
1659006600000|2022-07-28 11:10:00|7074.7|7068.7|7081.7|7075.7|7081.7|7075.7|7074.7|7068.7|169
1659006900000|2022-07-28 11:15:00|7081.2|7075.2|7086.7|7080.7|7086.7|7080.7|7080.7|7074.7|194
1659007200000|2022-07-28 11:20:00|7086.2|7080.2|7081.7|7075.7|7086.2|7080.2|7080.7|7074.7|260
1659007500000|2022-07-28 11:25:00|7082.2|7076.2|7080.7|7074.7|7082.2|7076.2|7076.7|7070.7|156
1659007800000|2022-07-28 11:30:00|7080.2|7074.2|7078.7|7072.7|7085.2|7079.2|7077.7|7071.7|143
1659008100000|2022-07-28 11:35:00|7079.2|7073.2|7076.7|7070.7|7080.7|7074.7|7074.7|7068.7|142
1659008400000|2022-07-28 11:40:00|7076.2|7070.2|7076.7|7070.7|7077.2|7071.2|7074.7|7068.7|82
1659008700000|2022-07-28 11:45:00|7077.2|7071.2|7076.7|7070.7|7078.7|7072.7|7076.7|7070.7|90
1659009000000|2022-07-28 11:50:00|7077.2|7071.2|7079.7|7073.7|7079.7|7073.7|7076.2|7070.2|77
1659009300000|2022-07-28 11:55:00|7079.2|7073.2|7080.7|7074.7|7080.7|7074.7|7076.2|7070.2|117
1659009600000|2022-07-28 12:00:00|7081.7|7075.7|7076.7|7070.7|7081.7|7075.7|7075.7|7069.7|104
1659009900000|2022-07-28 12:05:00|7077.7|7071.7|7071.2|7065.2|7080.2|7074.2|7068.7|7062.7|610
1659010200000|2022-07-28 12:10:00|7071.7|7065.7|7073.7|7067.7|7074.2|7068.2|7067.7|7061.7|199
1659010500000|2022-07-28 12:15:00|7074.2|7068.2|7074.7|7068.7|7075.7|7069.7|7072.7|7066.7|78
1659010800000|2022-07-28 12:20:00|7073.7|7067.7|7072.7|7066.7|7076.7|7070.7|7072.7|7066.7|76
1659011100000|2022-07-28 12:25:00|7072.2|7066.2|7073.7|7067.7|7073.7|7067.7|7070.7|7064.7|40
1659011400000|2022-07-28 12:30:00|7073.2|7067.2|7083.2|7077.2|7092.7|7086.7|7068.7|7062.7|306
1659011700000|2022-07-28 12:35:00|7083.7|7077.7|7084.2|7078.2|7093.7|7087.7|7083.2|7077.2|186
1659012000000|2022-07-28 12:40:00|7084.7|7078.7|7092.2|7086.2|7095.7|7089.7|7083.7|7077.7|112
1659012300000|2022-07-28 12:45:00|7092.7|7086.7|7096.2|7090.2|7100.7|7094.7|7092.2|7086.2|169
1659012600000|2022-07-28 12:50:00|7095.7|7089.7|7097.7|7091.7|7100.2|7094.2|7092.2|7086.2|191
1659012900000|2022-07-28 12:55:00|7096.7|7090.7|7093.7|7087.7|7099.7|7093.7|7092.2|7086.2|196
1659013200000|2022-07-28 13:00:00|7094.2|7088.2|7086.7|7080.7|7094.7|7088.7|7084.2|7078.2|47
1659013500000|2022-07-28 13:05:00|7086.2|7080.2|7084.7|7078.7|7088.7|7082.7|7083.7|7077.7|68
1659013800000|2022-07-28 13:10:00|7085.2|7079.2|7091.2|7085.2|7092.2|7086.2|7083.7|7077.7|126
1659014100000|2022-07-28 13:15:00|7090.7|7084.7|7100.7|7094.7|7100.7|7094.7|7089.2|7083.2|138
1659014400000|2022-07-28 13:20:00|7099.7|7093.7|7104.7|7098.7|7105.7|7099.7|7099.2|7093.2|295
1659014700000|2022-07-28 13:25:00|7105.2|7099.2|7111.7|7105.7|7114.7|7108.7|7104.7|7098.7|750
1659015000000|2022-07-28 13:30:00|7111.2|7105.2|7113.2|7107.2|7122.7|7116.7|7109.2|7103.2|1014
1659015300000|2022-07-28 13:35:00|7112.7|7106.7|7097.7|7091.7|7119.7|7113.7|7097.7|7091.7|639
1659015600000|2022-07-28 13:40:00|7096.7|7090.7|7084.7|7078.7|7097.7|7091.7|7082.7|7076.7|674
1659015900000|2022-07-28 13:45:00|7085.7|7079.7|7082.7|7076.7|7087.7|7081.7|7075.7|7069.7|1035
1659016200000|2022-07-28 13:50:00|7083.2|7077.2|7051.2|7045.2|7085.2|7079.2|7045.7|7039.7|1717
1659016500000|2022-07-28 13:55:00|7050.7|7044.7|7056.2|7050.2|7063.7|7057.7|7047.7|7041.7|1143
1659016800000|2022-07-28 14:00:00|7056.7|7050.7|7056.2|7050.2|7059.7|7053.7|7048.7|7042.7|397
1659017100000|2022-07-28 14:05:00|7056.7|7050.7|7031.2|7025.2|7056.7|7050.7|7029.2|7023.2|766
1659017400000|2022-07-28 14:10:00|7030.7|7024.7|7019.2|7013.2|7033.7|7027.7|7015.7|7009.7|701
1659017700000|2022-07-28 14:15:00|7019.7|7013.7|7006.2|7000.2|7020.2|7014.2|7003.2|6997.2|640
1659018000000|2022-07-28 14:20:00|7005.7|6999.7|6999.2|6993.2|7009.7|7003.7|6986.7|6980.7|1138
1659018300000|2022-07-28 14:25:00|6998.7|6992.7|6998.7|6992.7|7002.2|6996.2|6989.7|6983.7|390
1659018600000|2022-07-28 14:30:00|6999.2|6993.2|6997.7|6991.7|7002.2|6996.2|6990.7|6984.7|594
1659018900000|2022-07-28 14:35:00|6998.2|6992.2|7008.7|7002.7|7016.7|7010.7|6997.7|6991.7|897
1659019200000|2022-07-28 14:40:00|7009.2|7003.2|7005.2|6999.2|7009.7|7003.7|6995.7|6989.7|384
1659019500000|2022-07-28 14:45:00|7005.7|6999.7|7023.7|7017.7|7023.7|7017.7|7005.2|6999.2|537
1659019800000|2022-07-28 14:50:00|7023.2|7017.2|7016.7|7010.7|7025.7|7019.7|7016.2|7010.2|211
1659020100000|2022-07-28 14:55:00|7016.2|7010.2|7023.7|7017.7|7023.7|7017.7|7014.2|7008.2|197
1659020400000|2022-07-28 15:00:00|7024.2|7018.2|7025.2|7019.2|7030.7|7024.7|7018.2|7012.2|283
1659020700000|2022-07-28 15:05:00|7025.7|7019.7|7017.7|7011.7|7028.7|7022.7|7015.7|7009.7|469
1659021000000|2022-07-28 15:10:00|7018.2|7012.2|7025.2|7019.2|7028.7|7022.7|7016.7|7010.7|235
1659021300000|2022-07-28 15:15:00|7025.7|7019.7|7023.7|7017.7|7026.7|7020.7|7019.7|7013.7|171
1659021600000|2022-07-28 15:20:00|7023.2|7017.2|7040.7|7034.7|7041.7|7035.7|7020.7|7014.7|314
1659021900000|2022-07-28 15:25:00|7041.2|7035.2|7049.7|7043.7|7049.7|7043.7|7040.7|7034.7|557
1659022200000|2022-07-28 15:30:00|7050.2|7044.2|7045.7|7039.7|7051.7|7045.7|7038.7|7032.7|301
1659022500000|2022-07-28 15:35:00|7045.2|7039.2|7040.7|7034.7|7045.2|7039.2|7039.2|7033.2|160
1659022800000|2022-07-28 15:40:00|7041.2|7035.2|7045.7|7039.7|7048.7|7042.7|7038.7|7032.7|234
1659023100000|2022-07-28 15:45:00|7045.2|7039.2|7045.7|7039.7|7046.7|7040.7|7040.2|7034.2|108
1659023400000|2022-07-28 15:50:00|7045.2|7039.2|7041.7|7035.7|7049.7|7043.7|7041.7|7035.7|181
1659023700000|2022-07-28 15:55:00|7041.2|7035.2|7038.2|7032.2|7041.7|7035.7|7036.7|7030.7|220
1659024000000|2022-07-28 16:00:00|7037.2|7031.2|7037.2|7031.2|7039.2|7033.2|7031.2|7025.2|223
1659024300000|2022-07-28 16:05:00|7036.2|7030.2|7036.2|7030.2|7040.2|7034.2|7033.2|7027.2|97
1659024600000|2022-07-28 16:10:00|7037.2|7031.2|7037.2|7031.2|7038.2|7032.2|7032.2|7026.2|73
1659024900000|2022-07-28 16:15:00|7036.2|7030.2|7031.2|7025.2|7036.2|7030.2|7028.2|7022.2|84
1659025200000|2022-07-28 16:20:00|7030.2|7024.2|7034.2|7028.2|7035.2|7029.2|7026.2|7020.2|313
1659025500000|2022-07-28 16:25:00|7033.2|7027.2|7043.2|7037.2|7043.2|7037.2|7031.2|7025.2|305
1659025800000|2022-07-28 16:30:00|7042.2|7036.2|7039.2|7033.2|7048.2|7042.2|7039.2|7033.2|370
1659026100000|2022-07-28 16:35:00|7040.2|7034.2|7038.2|7032.2|7042.2|7036.2|7037.2|7031.2|77
1659026400000|2022-07-28 16:40:00|7037.2|7031.2|7038.2|7032.2|7040.2|7034.2|7036.2|7030.2|38
1659026700000|2022-07-28 16:45:00|7039.2|7033.2|7035.2|7029.2|7040.2|7034.2|7034.2|7028.2|70
1659027000000|2022-07-28 16:50:00|7034.2|7028.2|7037.2|7031.2|7037.2|7031.2|7032.2|7026.2|24
1659027300000|2022-07-28 16:55:00|7039.2|7033.2|7035.2|7029.2|7039.2|7033.2|7035.2|7029.2|47
1659027600000|2022-07-28 17:00:00|7034.2|7028.2|7030.2|7024.2|7034.2|7028.2|7030.2|7024.2|82
1659027900000|2022-07-28 17:05:00|7029.2|7023.2|7033.2|7027.2|7034.2|7028.2|7028.2|7022.2|74
1659028200000|2022-07-28 17:10:00|7034.2|7028.2|7040.2|7034.2|7041.2|7035.2|7033.2|7027.2|65
1659028500000|2022-07-28 17:15:00|7039.2|7033.2|7040.2|7034.2|7040.2|7034.2|7034.2|7028.2|82
1659028800000|2022-07-28 17:20:00|7041.2|7035.2|7043.2|7037.2|7047.2|7041.2|7040.2|7034.2|153
1659029100000|2022-07-28 17:25:00|7044.2|7038.2|7048.2|7042.2|7048.2|7042.2|7043.2|7037.2|78
1659029400000|2022-07-28 17:30:00|7047.2|7041.2|7052.2|7046.2|7052.2|7046.2|7047.2|7041.2|103
1659029700000|2022-07-28 17:35:00|7053.2|7047.2|7061.2|7055.2|7062.2|7056.2|7053.2|7047.2|135
1659030000000|2022-07-28 17:40:00|7062.2|7056.2|7067.2|7061.2|7070.2|7064.2|7060.2|7054.2|280
1659030300000|2022-07-28 17:45:00|7066.2|7060.2|7068.2|7062.2|7069.2|7063.2|7062.2|7056.2|99
1659030600000|2022-07-28 17:50:00|7067.2|7061.2|7064.2|7058.2|7068.2|7062.2|7064.2|7058.2|39
1659030900000|2022-07-28 17:55:00|7066.2|7060.2|7068.2|7062.2|7069.2|7063.2|7065.2|7059.2|30
1659031200000|2022-07-28 18:00:00|7067.2|7061.2|7066.2|7060.2|7067.2|7061.2|7065.2|7059.2|53
1659031500000|2022-07-28 18:05:00|7065.2|7059.2|7063.2|7057.2|7065.2|7059.2|7059.2|7053.2|65
1659031800000|2022-07-28 18:10:00|7064.2|7058.2|7064.2|7058.2|7068.2|7062.2|7062.2|7056.2|66
1659032100000|2022-07-28 18:15:00|7065.2|7059.2|7070.2|7064.2|7072.2|7066.2|7065.2|7059.2|38
1659032400000|2022-07-28 18:20:00|7069.2|7063.2|7067.2|7061.2|7069.2|7063.2|7066.2|7060.2|45
1659032700000|2022-07-28 18:25:00|7066.2|7060.2|7068.2|7062.2|7068.2|7062.2|7066.2|7060.2|29
1659033000000|2022-07-28 18:30:00|7067.2|7061.2|7070.2|7064.2|7070.2|7064.2|7065.2|7059.2|113
1659033300000|2022-07-28 18:35:00|7072.2|7066.2|7070.2|7064.2|7072.2|7066.2|7067.2|7061.2|95
1659033600000|2022-07-28 18:40:00|7069.2|7063.2|7073.2|7067.2|7073.2|7067.2|7068.2|7062.2|74
1659033900000|2022-07-28 18:45:00|7072.2|7066.2|7074.2|7068.2|7074.2|7068.2|7072.2|7066.2|52
1659034200000|2022-07-28 18:50:00|7073.2|7067.2|7076.2|7070.2|7077.2|7071.2|7073.2|7067.2|53
1659034500000|2022-07-28 18:55:00|7077.2|7071.2|7087.4|7064|7087.4|7074.2|7076.2|7064|165
1659034800000|2022-07-28 19:00:00|7087.5|7064.1|7092.5|7069.1|7092.8|7069.4|7086.9|7063.5|0
1659035100000|2022-07-28 19:05:00|7092.4|7069|7089.5|7066.1|7094.4|7071|7086.9|7063.5|0
1659035400000|2022-07-28 19:10:00|7089.6|7066.2|7092.6|7069.2|7092.8|7069.4|7088.3|7064.9|0
1659035700000|2022-07-28 19:15:00|7092.7|7069.3|7088.3|7064.9|7092.8|7069.4|7087.5|7064.1|0
1659036000000|2022-07-28 19:20:00|7088.4|7065|7089.9|7066.5|7089.9|7066.5|7088.4|7065|0
1659036300000|2022-07-28 19:25:00|7090|7066.6|7093.4|7070|7093.6|7070.2|7089.4|7066|0
1659036600000|2022-07-28 19:30:00|7093.5|7070.1|7090.4|7067|7093.5|7070.1|7089|7065.6|0
1659036900000|2022-07-28 19:35:00|7090.5|7067.1|7088.4|7065|7090.7|7067.3|7086.9|7063.5|0
1659037200000|2022-07-28 19:40:00|7088.3|7064.9|7089.5|7066.1|7090.3|7066.9|7086.2|7062.8|0
1659037500000|2022-07-28 19:45:00|7089.4|7066|7094.7|7071.3|7095.2|7071.8|7088.1|7064.7|0
1659037800000|2022-07-28 19:50:00|7094.5|7071.1|7090.3|7066.9|7096.5|7073.1|7089|7065.6|0
1659038100000|2022-07-28 19:55:00|7090.2|7066.8|7087.9|7064.5|7090.5|7067.1|7085.1|7061.7|0
1659038400000|2022-07-28 20:00:00|7088.1|7064.7|7101.6|7078.2|7108.7|7085.3|7086.4|7063|0
1659038700000|2022-07-28 20:05:00|7101.9|7078.5|7100.6|7077.2|7107.5|7084.1|7099.5|7076.1|0
1659039000000|2022-07-28 20:10:00|7100.1|7076.7|7098.5|7075.1|7102.3|7078.9|7097.5|7074.1|0
1659039300000|2022-07-28 20:15:00|7098.7|7075.3|7102.7|7079.3|7103.7|7080.3|7098.7|7075.3|0
1659039600000|2022-07-28 20:20:00|7102.3|7078.9|7100.6|7077.2|7103.7|7080.3|7100.6|7077.2|0
1659039900000|2022-07-28 20:25:00|7100.9|7077.5|7104.8|7081.4|7105.1|7081.7|7099.5|7076.1|0
1659040200000|2022-07-28 20:30:00|7099.9|7076.5|7122.3|7098.9|7124.7|7101.3|7095|7071.6|0
1659040500000|2022-07-28 20:35:00|7122.4|7099|7134.1|7110.7|7140.7|7117.3|7121.6|7098.2|0
1659040800000|2022-07-28 20:40:00|7133.6|7110.2|7134.6|7111.2|7136.9|7113.5|7132.7|7109.3|0
1659041100000|2022-07-28 20:45:00|7134.4|7111|7136.3|7112.9|7138|7114.6|7132.8|7109.4|0
1659041400000|2022-07-28 20:50:00|7136.1|7112.7|7134|7110.6|7136.3|7112.9|7133.5|7110.1|0
1659041700000|2022-07-28 20:55:00|7134.2|7110.8|7132|7108.6|7135.4|7112|7131.8|7108.4|0
1659042000000|2022-07-28 21:00:00|7132.2|7108.8|7134.1|7110.7|7134.4|7111|7131.9|7108.5|0
1659042300000|2022-07-28 21:05:00|7134.5|7111.1|7132.1|7108.7|7134.5|7111.1|7132|7108.6|0
1659042600000|2022-07-28 21:10:00|7133.3|7109.9|7132.1|7108.7|7134.4|7111|7132.1|7108.7|0
1659042900000|2022-07-28 21:15:00|7132|7108.6|7132|7108.6|7133.1|7109.7|7131.6|7108.2|0
1659043200000|2022-07-28 21:20:00|7132.1|7108.7|7130.2|7106.8|7132.3|7108.9|7130.2|7106.8|0
1659043500000|2022-07-28 21:25:00|7130.1|7106.7|7125.8|7102.4|7130.4|7107|7125|7101.6|0
1659043800000|2022-07-28 21:30:00|7125.1|7101.7|7126.8|7103.4|7128.1|7104.7|7125|7101.6|0
1659044100000|2022-07-28 21:35:00|7126.7|7103.3|7126.1|7102.7|7126.8|7103.4|7125.7|7102.3|0
1659044400000|2022-07-28 21:40:00|7125.9|7102.5|7127.7|7104.3|7127.8|7104.4|7125.9|7102.5|0
1659044700000|2022-07-28 21:45:00|7127.6|7104.2|7127.8|7104.4|7128.2|7104.8|7127.6|7104.2|0
1659045000000|2022-07-28 21:50:00|7128|7104.6|7118.7|7095.3|7128.3|7104.9|7118.1|7094.7|0
1659045300000|2022-07-28 21:55:00|7118.8|7095.4|7119.3|7095.9|7120.2|7096.8|7118.6|7095.2|0
1659045600000|2022-07-28 22:00:00|7116.2|7092.8|7106.1|7082.7|7116.2|7092.8|7103.7|7080.3|0
1659045900000|2022-07-28 22:05:00|7106.3|7082.9|7108.9|7085.5|7110.1|7086.7|7105.4|7082|0
1659046200000|2022-07-28 22:10:00|7109.4|7086|7111.3|7087.9|7111.7|7088.3|7107.5|7084.1|0
1659046500000|2022-07-28 22:15:00|7111.6|7088.2|7107.5|7084.1|7111.7|7088.3|7107.5|7084.1|0
1659046800000|2022-07-28 22:20:00|7107.8|7084.4|7105.8|7082.4|7107.9|7084.5|7104.7|7081.3|0
1659047100000|2022-07-28 22:25:00|7105.9|7082.5|7108.4|7085|7108.4|7085|7105.8|7082.4|0
1659047400000|2022-07-28 22:30:00|7108.5|7085.1|7106.5|7083.1|7108.9|7085.5|7106.5|7083.1|0
1659047700000|2022-07-28 22:35:00|7106.8|7083.4|7104.6|7081.2|7107.9|7084.5|7104.2|7080.8|0
1659048000000|2022-07-28 22:40:00|7104.7|7081.3|7106|7082.6|7106|7082.6|7103.9|7080.5|0
1659048300000|2022-07-28 22:45:00|7105.8|7082.4|7102.9|7079.5|7105.8|7082.4|7102.5|7079.1|0
1659048600000|2022-07-28 22:50:00|7102.5|7079.1|7100.4|7077|7102.7|7079.3|7099.4|7076|0
1659048900000|2022-07-28 22:55:00|7100.1|7076.7|7101.5|7078.1|7102.5|7079.1|7098.7|7075.3|0
1659049200000|2022-07-28 23:00:00|7101.8|7078.4|7100.1|7076.7|7102.2|7078.8|7099.7|7076.3|0
1659049500000|2022-07-28 23:05:00|7100.2|7076.8|7099|7075.6|7100.4|7077|7098.4|7075|0
1659049800000|2022-07-28 23:10:00|7099.3|7075.9|7099|7075.6|7099.7|7076.3|7098.7|7075.3|0
1659050100000|2022-07-28 23:15:00|7099.7|7076.3|7098.4|7075|7100.1|7076.7|7097.5|7074.1|0
1659050400000|2022-07-28 23:20:00|7098.7|7075.3|7098.7|7075.3|7100.8|7077.4|7097.3|7073.9|0
1659050700000|2022-07-28 23:25:00|7099|7075.6|7102.9|7079.5|7103.2|7079.8|7099|7075.6|0
1659051000000|2022-07-28 23:30:00|7102.5|7079.1|7102.2|7078.8|7102.9|7079.5|7102|7078.6|0
1659051300000|2022-07-28 23:35:00|7101.9|7078.5|7104.5|7081.1|7105.9|7082.5|7101.8|7078.4|0
1659051600000|2022-07-28 23:40:00|7104.4|7081|7107.4|7084|7107.8|7084.4|7103.8|7080.4|0
1659051900000|2022-07-28 23:45:00|7107.8|7084.4|7108.5|7085.1|7108.8|7085.4|7106.4|7083|0
1659052200000|2022-07-28 23:50:00|7108.8|7085.4|7109.2|7085.8|7110.2|7086.8|7107.4|7084|0
1659052500000|2022-07-28 23:55:00|7109|7085.6|7108.1|7084.7|7109.7|7086.3|7107.8|7084.4|0
1659052800000|2022-07-29 00:00:00|7107.5|7084.1|7105.1|7081.7|7107.5|7084.1|7103.4|7080|0
1659053100000|2022-07-29 00:05:00|7105.4|7082|7108.6|7085.2|7108.8|7085.4|7104.4|7081|0
1659053400000|2022-07-29 00:10:00|7108.8|7085.4|7108.4|7085|7110.7|7087.3|7107.6|7084.2|0
1659053700000|2022-07-29 00:15:00|7108.8|7085.4|7106.7|7083.3|7109.9|7086.5|7106.2|7082.8|0
1659054000000|2022-07-29 00:20:00|7107|7083.6|7106.7|7083.3|7107.5|7084.1|7105.6|7082.2|0
1659054300000|2022-07-29 00:25:00|7106.4|7083|7104.6|7081.2|7106.7|7083.3|7104.1|7080.7|0
1659054600000|2022-07-29 00:30:00|7104.5|7081.1|7105.7|7082.3|7106.2|7082.8|7104.1|7080.7|0
1659054900000|2022-07-29 00:35:00|7105.4|7082|7111.7|7088.3|7111.9|7088.5|7105.2|7081.8|0
1659055200000|2022-07-29 00:40:00|7111.6|7088.2|7108.7|7085.3|7111.7|7088.3|7107.9|7084.5|0
1659055500000|2022-07-29 00:45:00|7109.3|7085.9|7107.4|7084|7109.8|7086.4|7107.1|7083.7|0
1659055800000|2022-07-29 00:50:00|7107.7|7084.3|7108.8|7085.4|7110.2|7086.8|7107.4|7084|0
1659056100000|2022-07-29 00:55:00|7109|7085.6|7108.6|7085.2|7109.9|7086.5|7108.3|7084.9|0
1659056400000|2022-07-29 01:00:00|7108.5|7085.1|7108.1|7084.7|7109.1|7085.7|7107|7083.6|0
1659056700000|2022-07-29 01:05:00|7108|7084.6|7111.4|7088|7111.4|7088|7107.7|7084.3|0
1659057000000|2022-07-29 01:10:00|7111.3|7087.9|7111.7|7088.3|7112.1|7088.7|7110.5|7087.1|0
1659057300000|2022-07-29 01:15:00|7112.9|7089.5|7103.9|7097.9|7119.9|7113.9|7098.9|7089.5|1599
1659057600000|2022-07-29 01:20:00|7105.9|7099.9|7102.9|7096.9|7117.9|7111.9|7102.9|7096.9|1325
1659057900000|2022-07-29 01:25:00|7103.9|7097.9|7108.9|7102.9|7110.9|7104.9|7100.9|7094.9|559
1659058200000|2022-07-29 01:30:00|7107.9|7101.9|7098.9|7092.9|7107.9|7101.9|7084.9|7078.9|2693
1659058500000|2022-07-29 01:35:00|7099.9|7093.9|7078.9|7072.9|7109.9|7103.9|7077.9|7071.9|1998
1659058800000|2022-07-29 01:40:00|7077.9|7071.9|7068.9|7062.9|7077.9|7071.9|7064.9|7058.9|1582
1659059100000|2022-07-29 01:45:00|7066.9|7060.9|7039.9|7033.9|7070.9|7064.9|7026.9|7020.9|2429
1659059400000|2022-07-29 01:50:00|7040.9|7034.9|7060.9|7054.9|7065.9|7059.9|7035.9|7029.9|1894
1659059700000|2022-07-29 01:55:00|7059.9|7053.9|7068.9|7062.9|7073.9|7067.9|7045.9|7039.9|1924
1659060000000|2022-07-29 02:00:00|7069.9|7063.9|7040.9|7034.9|7076.9|7070.9|7034.9|7028.9|1949
1659060300000|2022-07-29 02:05:00|7042.9|7036.9|7008.9|7002.9|7047.9|7041.9|7002.9|6996.9|3150
1659060600000|2022-07-29 02:10:00|7006.9|7000.9|7007.9|7001.9|7016.9|7010.9|7003.9|6997.9|1967
1659060900000|2022-07-29 02:15:00|7008.9|7002.9|6992.9|6986.9|7008.9|7002.9|6983.9|6977.9|2526
1659061200000|2022-07-29 02:20:00|6993.9|6987.9|6986.9|6980.9|6996.9|6990.9|6982.9|6976.9|1765
1659061500000|2022-07-29 02:25:00|6987.9|6981.9|6969.9|6963.9|6990.9|6984.9|6968.9|6962.9|1256
1659061800000|2022-07-29 02:30:00|6968.9|6962.9|6975.9|6969.9|6976.9|6970.9|6966.9|6960.9|1609
1659062100000|2022-07-29 02:35:00|6974.9|6968.9|6973.9|6967.9|6975.9|6969.9|6964.9|6958.9|1337
1659062400000|2022-07-29 02:40:00|6974.9|6968.9|6974.9|6968.9|6984.9|6978.9|6972.9|6966.9|1089
1659062700000|2022-07-29 02:45:00|6975.9|6969.9|6961.9|6955.9|6975.9|6969.9|6960.9|6954.9|2520
1659063000000|2022-07-29 02:50:00|6960.9|6954.9|6947.9|6941.9|6963.9|6957.9|6945.9|6939.9|1341
1659063300000|2022-07-29 02:55:00|6948.9|6942.9|6955.9|6949.9|6958.9|6952.9|6945.9|6939.9|1177
1659063600000|2022-07-29 03:00:00|6954.9|6948.9|6957.9|6951.9|6959.9|6953.9|6949.9|6943.9|1170
1659063900000|2022-07-29 03:05:00|6956.9|6950.9|6935.9|6929.9|6956.9|6950.9|6934.9|6928.9|1344
1659064200000|2022-07-29 03:10:00|6934.9|6928.9|6923.9|6917.9|6935.9|6929.9|6923.9|6917.9|2598
1659064500000|2022-07-29 03:15:00|6922.9|6916.9|6914.9|6908.9|6927.9|6921.9|6914.9|6908.9|2323
1659064800000|2022-07-29 03:20:00|6915.9|6909.9|6905.9|6899.9|6921.9|6915.9|6903.9|6897.9|3327
1659065100000|2022-07-29 03:25:00|6906.9|6900.9|6898.9|6892.9|6909.9|6903.9|6894.9|6888.9|1604
1659065400000|2022-07-29 03:30:00|6899.9|6893.9|6900.9|6894.9|6903.9|6897.9|6893.9|6887.9|1352
1659065700000|2022-07-29 03:35:00|6901.9|6895.9|6911.9|6905.9|6912.9|6906.9|6894.9|6888.9|1098
1659066000000|2022-07-29 03:40:00|6912.9|6906.9|6896.9|6890.9|6912.9|6906.9|6893.9|6887.9|981
1659066300000|2022-07-29 03:45:00|6895.9|6889.9|6879.9|6873.9|6900.9|6894.9|6878.9|6872.9|1940
1659066600000|2022-07-29 03:50:00|6880.9|6874.9|6896.9|6890.9|6899.9|6893.9|6879.9|6873.9|1352
1659066900000|2022-07-29 03:55:00|6895.9|6889.9|6892.9|6886.9|6895.9|6889.9|6884.9|6878.9|921
1659067200000|2022-07-29 04:00:00|6896.8|6873.4|6897.7|6874.3|6897.7|6874.3|6896.3|6872.9|0
1659067500000|2022-07-29 04:05:00|6897.5|6874.1|6899.7|6876.3|6900.1|6876.7|6897.4|6874|0
1659067800000|2022-07-29 04:10:00|6900|6876.6|6899.7|6876.3|6900|6876.6|6899.4|6876|0
1659068100000|2022-07-29 04:15:00|6900|6876.6|6899.4|6876|6900|6876.6|6898.9|6875.5|0
1659068400000|2022-07-29 04:20:00|6899.7|6876.3|6901.5|6878.1|6901.7|6878.3|6899.4|6876|0
1659068700000|2022-07-29 04:25:00|6901.7|6878.3|6901.2|6877.8|6902|6878.6|6900.9|6877.5|0
1659069000000|2022-07-29 04:30:00|6901.1|6877.7|6899.6|6876.2|6901.1|6877.7|6899|6875.6|0
1659069300000|2022-07-29 04:35:00|6899.8|6876.4|6900.9|6877.5|6901|6877.6|6899.6|6876.2|0
1659069600000|2022-07-29 04:40:00|6900.7|6877.3|6900.5|6877.1|6901|6877.6|6899.9|6876.5|0
1659069900000|2022-07-29 04:45:00|6900.4|6877|6899.9|6876.5|6900.8|6877.4|6899.9|6876.5|0
1659070200000|2022-07-29 04:50:00|6900.2|6876.8|6899.4|6876|6900.5|6877.1|6899.3|6875.9|0
1659070500000|2022-07-29 04:55:00|6899.5|6876.1|6898.5|6875.1|6899.9|6876.5|6897.8|6874.4|0
1659070800000|2022-07-29 05:00:00|6899.2|6875.8|6877.9|6871.9|6899.9|6893.9|6873.9|6867.9|3167
1659071100000|2022-07-29 05:05:00|6876.9|6870.9|6869.9|6863.9|6886.9|6880.9|6868.9|6862.9|1628
1659071400000|2022-07-29 05:10:00|6870.9|6864.9|6876.9|6870.9|6882.9|6876.9|6867.9|6861.9|1074
1659071700000|2022-07-29 05:15:00|6875.9|6869.9|6882.9|6876.9|6886.9|6880.9|6870.9|6864.9|1250
1659072000000|2022-07-29 05:20:00|6883.9|6877.9|6893.9|6887.9|6898.9|6892.9|6881.9|6875.9|1569
1659072300000|2022-07-29 05:25:00|6892.9|6886.9|6890.9|6884.9|6898.9|6892.9|6889.9|6883.9|1005
1659072600000|2022-07-29 05:30:00|6889.9|6883.9|6906.9|6900.9|6907.9|6901.9|6885.9|6879.9|2250
1659072900000|2022-07-29 05:35:00|6905.9|6899.9|6914.9|6908.9|6918.9|6912.9|6905.9|6899.9|1596
1659073200000|2022-07-29 05:40:00|6913.9|6907.9|6911.9|6905.9|6914.9|6908.9|6903.9|6897.9|1039
1659073500000|2022-07-29 05:45:00|6910.9|6904.9|6900.9|6894.9|6912.9|6906.9|6900.9|6894.9|1006
1659073800000|2022-07-29 05:50:00|6901.9|6895.9|6893.9|6887.9|6906.9|6900.9|6892.9|6886.9|1413
1659074100000|2022-07-29 05:55:00|6892.9|6886.9|6887.9|6881.9|6893.9|6887.9|6886.9|6880.9|1294
1659074400000|2022-07-29 06:00:00|6886.9|6880.9|6876.9|6870.9|6887.9|6881.9|6872.9|6866.9|1390
1659074700000|2022-07-29 06:05:00|6877.9|6871.9|6873.9|6867.9|6879.9|6873.9|6863.9|6857.9|1586
1659075000000|2022-07-29 06:10:00|6874.9|6868.9|6873.9|6867.9|6876.9|6870.9|6866.9|6860.9|1094
1659075300000|2022-07-29 06:15:00|6872.9|6866.9|6880.9|6874.9|6882.9|6876.9|6870.9|6864.9|818
1659075600000|2022-07-29 06:20:00|6881.9|6875.9|6890.9|6884.9|6890.9|6884.9|6873.9|6867.9|1050
1659075900000|2022-07-29 06:25:00|6891.9|6885.9|6890.9|6884.9|6892.9|6886.9|6881.9|6875.9|1035
1659076200000|2022-07-29 06:30:00|6889.9|6883.9|6881.9|6875.9|6889.9|6883.9|6877.9|6871.9|1465
1659076500000|2022-07-29 06:35:00|6882.9|6876.9|6861.9|6855.9|6883.9|6877.9|6857.9|6851.9|1669
1659076800000|2022-07-29 06:40:00|6862.9|6856.9|6856.9|6850.9|6863.9|6857.9|6851.9|6845.9|1235
1659077100000|2022-07-29 06:45:00|6855.9|6849.9|6881.9|6875.9|6883.9|6877.9|6854.9|6848.9|2060
1659077400000|2022-07-29 06:50:00|6882.9|6876.9|6872.9|6866.9|6884.9|6878.9|6870.9|6864.9|1251
1659077700000|2022-07-29 06:55:00|6873.9|6867.9|6869.9|6863.9|6874.9|6868.9|6864.9|6858.9|2230
1659078000000|2022-07-29 07:00:00|6871.9|6865.9|6857.9|6851.9|6873.9|6867.9|6856.9|6850.9|2212
1659078300000|2022-07-29 07:05:00|6856.9|6850.9|6850.9|6844.9|6865.9|6859.9|6849.9|6843.9|1988
1659078600000|2022-07-29 07:10:00|6851.9|6845.9|6867.9|6861.9|6867.9|6861.9|6849.9|6843.9|1978
1659078900000|2022-07-29 07:15:00|6866.9|6860.9|6863.9|6857.9|6870.9|6864.9|6853.9|6847.9|1877
1659079200000|2022-07-29 07:20:00|6864.9|6858.9|6866.9|6860.9|6869.9|6863.9|6860.9|6854.9|1305
1659079500000|2022-07-29 07:25:00|6867.9|6861.9|6877.9|6871.9|6878.9|6872.9|6865.9|6859.9|1951
1659079800000|2022-07-29 07:30:00|6878.9|6872.9|6879.9|6873.9|6887.9|6881.9|6873.9|6867.9|1795
1659080100000|2022-07-29 07:35:00|6880.9|6874.9|6881.9|6875.9|6892.9|6886.9|6878.9|6872.9|1764
1659080400000|2022-07-29 07:40:00|6880.9|6874.9|6877.9|6871.9|6883.9|6877.9|6876.9|6870.9|1520
1659080700000|2022-07-29 07:45:00|6878.9|6872.9|6885.9|6879.9|6889.9|6883.9|6876.9|6870.9|3712
1659081000000|2022-07-29 07:50:00|6886.9|6880.9|6883.9|6877.9|6888.9|6882.9|6882.9|6876.9|2068
1659081300000|2022-07-29 07:55:00|6882.9|6876.9|6896.9|6890.9|6897.9|6891.9|6882.9|6876.9|3609
1659081600000|2022-07-29 08:00:00|6894.8|6888.8|6893.8|6887.8|6902.8|6896.8|6888.8|6882.8|2150
1659081900000|2022-07-29 08:05:00|6894.8|6888.8|6899.8|6893.8|6903.8|6897.8|6893.8|6887.8|3357
1659082200000|2022-07-29 08:10:00|6898.8|6892.8|6894.8|6888.8|6902.8|6896.8|6891.8|6885.8|3107
1659082500000|2022-07-29 08:15:00|6893.8|6887.8|6897.8|6891.8|6901.8|6895.8|6888.8|6882.8|2340
1659082800000|2022-07-29 08:20:00|6896.8|6890.8|6884.8|6878.8|6897.8|6891.8|6882.8|6876.8|883
1659083100000|2022-07-29 08:25:00|6885.8|6879.8|6884.8|6878.8|6892.8|6886.8|6883.8|6877.8|1560
1659083400000|2022-07-29 08:30:00|6896.5|6873.1|6894.9|6871.5|6896.5|6873.1|6894.1|6870.7|0
1659083700000|2022-07-29 08:35:00|6894.6|6871.2|6892.2|6868.8|6895.7|6872.3|6892.1|6868.7|0
1659084000000|2022-07-29 08:40:00|6892.1|6868.7|6891.2|6867.8|6896.4|6873|6889.6|6866.2|0
1659084300000|2022-07-29 08:45:00|6890.9|6867.5|6886.1|6862.7|6891.5|6868.1|6885.9|6862.5|0
1659084600000|2022-07-29 08:50:00|6885.9|6862.5|6886.4|6863|6888.2|6864.8|6885.2|6861.8|0
1659084900000|2022-07-29 08:55:00|6886.1|6862.7|6889.8|6866.4|6890.6|6867.2|6886.1|6862.7|0
1659085200000|2022-07-29 09:00:00|6889.9|6866.5|6889.2|6865.8|6889.9|6866.5|6887|6863.6|0
1659085500000|2022-07-29 09:05:00|6889.3|6865.9|6888.2|6864.8|6889.5|6866.1|6887.5|6864.1|0
1659085800000|2022-07-29 09:10:00|6888|6864.6|6890.2|6866.8|6890.4|6867|6887.1|6863.7|0
1659086100000|2022-07-29 09:15:00|6890.4|6867|6884.8|6878.8|6890.8|6884.8|6881.8|6866.7|257
1659086400000|2022-07-29 09:20:00|6882.8|6876.8|6873.8|6867.8|6884.8|6878.8|6868.8|6862.8|212
1659086700000|2022-07-29 09:25:00|6872.8|6866.8|6877.8|6871.8|6882.8|6876.8|6872.8|6866.8|172
1659087000000|2022-07-29 09:30:00|6876.8|6870.8|6882.8|6876.8|6882.8|6876.8|6875.8|6869.8|168
1659087300000|2022-07-29 09:35:00|6881.8|6875.8|6881.8|6875.8|6882.8|6876.8|6877.8|6871.8|195
1659087600000|2022-07-29 09:40:00|6882.8|6876.8|6872.8|6866.8|6882.8|6876.8|6872.8|6866.8|207
1659087900000|2022-07-29 09:45:00|6871.8|6865.8|6871.8|6865.8|6878.8|6872.8|6871.8|6865.8|66
1659088200000|2022-07-29 09:50:00|6870.8|6864.8|6869.8|6863.8|6873.8|6867.8|6868.8|6862.8|51
1659088500000|2022-07-29 09:55:00|6870.8|6864.8|6875.8|6869.8|6877.8|6871.8|6869.8|6863.8|80
1659088800000|2022-07-29 10:00:00|6876.3|6870.3|6874.3|6868.3|6876.8|6870.8|6870.8|6864.8|67
1659089100000|2022-07-29 10:05:00|6874.8|6868.8|6874.3|6868.3|6876.3|6870.3|6873.3|6867.3|79
1659089400000|2022-07-29 10:10:00|6875.3|6869.3|6875.3|6869.3|6877.3|6871.3|6874.3|6868.3|67
1659089700000|2022-07-29 10:15:00|6874.8|6868.8|6876.8|6870.8|6878.3|6872.3|6874.3|6868.3|106
1659090000000|2022-07-29 10:20:00|6877.3|6871.3|6873.8|6867.8|6877.3|6871.3|6871.8|6865.8|80
1659090300000|2022-07-29 10:25:00|6874.3|6868.3|6874.8|6868.8|6875.3|6869.3|6872.3|6866.3|61
1659090600000|2022-07-29 10:30:00|6875.3|6869.3|6876.3|6870.3|6877.3|6871.3|6874.3|6868.3|78
1659090900000|2022-07-29 10:35:00|6876.8|6870.8|6879.3|6873.3|6879.3|6873.3|6874.3|6868.3|53
1659091200000|2022-07-29 10:40:00|6878.3|6872.3|6876.8|6870.8|6879.3|6873.3|6876.3|6870.3|79
1659091500000|2022-07-29 10:45:00|6876.3|6870.3|6876.3|6870.3|6878.3|6872.3|6875.3|6869.3|52
1659091800000|2022-07-29 10:50:00|6875.8|6869.8|6876.3|6870.3|6879.3|6873.3|6874.8|6868.8|94
1659092100000|2022-07-29 10:55:00|6875.8|6869.8|6877.3|6871.3|6878.3|6872.3|6872.8|6866.8|128
1659092400000|2022-07-29 11:00:00|6876.3|6870.3|6877.3|6871.3|6880.3|6874.3|6875.8|6869.8|86
1659092700000|2022-07-29 11:05:00|6876.8|6870.8|6870.3|6864.3|6877.3|6871.3|6869.3|6863.3|83
1659093000000|2022-07-29 11:10:00|6869.8|6863.8|6870.3|6864.3|6871.3|6865.3|6868.3|6862.3|69
1659093300000|2022-07-29 11:15:00|6869.8|6863.8|6876.8|6870.8|6877.3|6871.3|6865.8|6859.8|185
1659093600000|2022-07-29 11:20:00|6875.8|6869.8|6878.8|6872.8|6881.3|6875.3|6873.8|6867.8|74
1659093900000|2022-07-29 11:25:00|6878.3|6872.3|6879.3|6873.3|6882.3|6876.3|6878.3|6872.3|45
1659094200000|2022-07-29 11:30:00|6879.8|6873.8|6882.3|6876.3|6884.3|6878.3|6879.3|6873.3|95
1659094500000|2022-07-29 11:35:00|6882.8|6876.8|6888.3|6882.3|6889.3|6883.3|6882.3|6876.3|191
1659094800000|2022-07-29 11:40:00|6887.8|6881.8|6890.3|6884.3|6895.3|6889.3|6886.3|6880.3|181
1659095100000|2022-07-29 11:45:00|6890.8|6884.8|6886.3|6880.3|6891.3|6885.3|6885.3|6879.3|60
1659095400000|2022-07-29 11:50:00|6885.8|6879.8|6890.3|6884.3|6890.3|6884.3|6884.3|6878.3|103
1659095700000|2022-07-29 11:55:00|6889.8|6883.8|6889.3|6883.3|6889.8|6883.8|6886.3|6880.3|82
1659096000000|2022-07-29 12:00:00|6888.8|6882.8|6884.3|6878.3|6888.8|6882.8|6882.3|6876.3|93
1659096300000|2022-07-29 12:05:00|6883.8|6877.8|6881.3|6875.3|6884.3|6878.3|6881.3|6875.3|47
1659096600000|2022-07-29 12:10:00|6880.8|6874.8|6878.8|6872.8|6880.8|6874.8|6877.3|6871.3|101
1659096900000|2022-07-29 12:15:00|6879.3|6873.3|6878.3|6872.3|6879.3|6873.3|6877.3|6871.3|67
1659097200000|2022-07-29 12:20:00|6878.8|6872.8|6878.3|6872.3|6880.3|6874.3|6877.3|6871.3|43
1659097500000|2022-07-29 12:25:00|6877.3|6871.3|6876.8|6870.8|6880.3|6874.3|6876.8|6870.8|90
1659097800000|2022-07-29 12:30:00|6876.3|6870.3|6864.8|6858.8|6876.3|6870.3|6861.8|6855.8|255
1659098100000|2022-07-29 12:35:00|6865.3|6859.3|6867.3|6861.3|6871.3|6865.3|6864.3|6858.3|109
1659098400000|2022-07-29 12:40:00|6866.8|6860.8|6871.3|6865.3|6874.3|6868.3|6866.8|6860.8|141
1659098700000|2022-07-29 12:45:00|6872.3|6866.3|6877.3|6871.3|6877.3|6871.3|6869.3|6863.3|206
1659099000000|2022-07-29 12:50:00|6876.8|6870.8|6873.8|6867.8|6878.3|6872.3|6872.3|6866.3|109
1659099300000|2022-07-29 12:55:00|6873.3|6867.3|6872.8|6866.8|6873.3|6867.3|6865.8|6859.8|273
1659099600000|2022-07-29 13:00:00|6872.3|6866.3|6865.8|6859.8|6872.8|6866.8|6863.8|6857.8|88
1659099900000|2022-07-29 13:05:00|6866.3|6860.3|6862.8|6856.8|6868.3|6862.3|6861.3|6855.3|71
1659100200000|2022-07-29 13:10:00|6862.3|6856.3|6853.3|6847.3|6862.3|6856.3|6851.3|6845.3|134
1659100500000|2022-07-29 13:15:00|6852.8|6846.8|6849.8|6843.8|6853.3|6847.3|6842.8|6836.8|221
1659100800000|2022-07-29 13:20:00|6849.3|6843.3|6853.8|6847.8|6854.3|6848.3|6846.8|6840.8|141
1659101100000|2022-07-29 13:25:00|6854.3|6848.3|6857.8|6851.8|6862.3|6856.3|6853.3|6847.3|116
1659101400000|2022-07-29 13:30:00|6857.3|6851.3|6839.8|6833.8|6863.8|6857.8|6839.8|6833.8|927
1659101700000|2022-07-29 13:35:00|6838.3|6832.3|6822.3|6816.3|6843.3|6837.3|6819.8|6813.8|1103
1659102000000|2022-07-29 13:40:00|6823.8|6817.8|6844.3|6838.3|6860.3|6854.3|6820.8|6814.8|585
1659102300000|2022-07-29 13:45:00|6845.3|6839.3|6834.8|6828.8|6851.3|6845.3|6834.8|6828.8|370
1659102600000|2022-07-29 13:50:00|6833.8|6827.8|6829.3|6823.3|6837.8|6831.8|6824.8|6818.8|605
1659102900000|2022-07-29 13:55:00|6828.8|6822.8|6829.3|6823.3|6842.3|6836.3|6824.3|6818.3|551
1659103200000|2022-07-29 14:00:00|6828.8|6822.8|6847.8|6841.8|6851.8|6845.8|6821.3|6815.3|730
1659103500000|2022-07-29 14:05:00|6848.3|6842.3|6831.3|6825.3|6859.3|6853.3|6829.8|6823.8|1011
1659103800000|2022-07-29 14:10:00|6831.8|6825.8|6829.8|6823.8|6837.8|6831.8|6827.3|6821.3|398
1659104100000|2022-07-29 14:15:00|6829.3|6823.3|6834.8|6828.8|6838.3|6832.3|6825.8|6819.8|389
1659104400000|2022-07-29 14:20:00|6835.3|6829.3|6841.8|6835.8|6846.8|6840.8|6832.3|6826.3|321
1659104700000|2022-07-29 14:25:00|6842.3|6836.3|6845.8|6839.8|6853.3|6847.3|6840.8|6834.8|394
1659105000000|2022-07-29 14:30:00|6846.3|6840.3|6838.3|6832.3|6849.3|6843.3|6834.8|6828.8|446
1659105300000|2022-07-29 14:35:00|6837.3|6831.3|6857.3|6851.3|6859.3|6853.3|6837.3|6831.3|755
1659105600000|2022-07-29 14:40:00|6858.8|6852.8|6874.3|6868.3|6874.3|6868.3|6856.3|6850.3|692
1659105900000|2022-07-29 14:45:00|6874.8|6868.8|6863.3|6857.3|6875.3|6869.3|6860.3|6854.3|575
1659106200000|2022-07-29 14:50:00|6863.8|6857.8|6859.8|6853.8|6865.8|6859.8|6857.3|6851.3|189
1659106500000|2022-07-29 14:55:00|6860.3|6854.3|6852.8|6846.8|6863.3|6857.3|6851.3|6845.3|223
1659106800000|2022-07-29 15:00:00|6852.3|6846.3|6849.3|6843.3|6854.3|6848.3|6842.8|6836.8|425
1659107100000|2022-07-29 15:05:00|6849.8|6843.8|6854.8|6848.8|6858.3|6852.3|6849.8|6843.8|323
1659107400000|2022-07-29 15:10:00|6855.8|6849.8|6856.3|6850.3|6859.3|6853.3|6849.8|6843.8|192
1659107700000|2022-07-29 15:15:00|6855.8|6849.8|6854.3|6848.3|6856.3|6850.3|6845.3|6839.3|352
1659108000000|2022-07-29 15:20:00|6853.3|6847.3|6849.8|6843.8|6859.3|6853.3|6849.8|6843.8|154
1659108300000|2022-07-29 15:25:00|6850.3|6844.3|6864.8|6858.8|6865.3|6859.3|6850.3|6844.3|345
1659108600000|2022-07-29 15:30:00|6864.3|6858.3|6866.8|6860.8|6870.3|6864.3|6862.3|6856.3|383
1659108900000|2022-07-29 15:35:00|6866.3|6860.3|6872.8|6866.8|6876.3|6870.3|6866.3|6860.3|483
1659109200000|2022-07-29 15:40:00|6873.3|6867.3|6886.3|6880.3|6886.3|6880.3|6872.8|6866.8|579
1659109500000|2022-07-29 15:45:00|6886.8|6880.8|6874.3|6868.3|6887.3|6881.3|6874.3|6868.3|105
1659109800000|2022-07-29 15:50:00|6874.8|6868.8|6873.3|6867.3|6876.3|6870.3|6871.3|6865.3|76
1659110100000|2022-07-29 15:55:00|6872.3|6866.3|6872.8|6866.8|6872.8|6866.8|6867.3|6861.3|86
1659110400000|2022-07-29 16:00:00|6873.8|6867.8|6870.8|6864.8|6874.8|6868.8|6869.8|6863.8|129
1659110700000|2022-07-29 16:05:00|6871.8|6865.8|6862.8|6856.8|6871.8|6865.8|6862.8|6856.8|141
1659111000000|2022-07-29 16:10:00|6864.8|6858.8|6863.8|6857.8|6869.8|6863.8|6859.8|6853.8|199
1659111300000|2022-07-29 16:15:00|6864.8|6858.8|6870.8|6864.8|6871.8|6865.8|6864.8|6858.8|164
1659111600000|2022-07-29 16:20:00|6869.8|6863.8|6863.8|6857.8|6871.8|6865.8|6863.8|6857.8|114
1659111900000|2022-07-29 16:25:00|6862.8|6856.8|6851.8|6845.8|6862.8|6856.8|6848.8|6842.8|366
1659112200000|2022-07-29 16:30:00|6852.8|6846.8|6847.8|6841.8|6854.8|6848.8|6846.8|6840.8|100
1659112500000|2022-07-29 16:35:00|6846.8|6840.8|6854.8|6848.8|6855.8|6849.8|6841.8|6835.8|238
1659112800000|2022-07-29 16:40:00|6853.8|6847.8|6855.8|6849.8|6856.8|6850.8|6851.8|6845.8|111
1659113100000|2022-07-29 16:45:00|6856.8|6850.8|6857.8|6851.8|6860.8|6854.8|6853.8|6847.8|66
1659113400000|2022-07-29 16:50:00|6858.8|6852.8|6861.8|6855.8|6861.8|6855.8|6857.8|6851.8|39
1659113700000|2022-07-29 16:55:00|6862.8|6856.8|6862.8|6856.8|6863.8|6857.8|6859.8|6853.8|87
1659114000000|2022-07-29 17:00:00|6861.8|6855.8|6857.8|6851.8|6862.8|6856.8|6855.8|6849.8|86
1659114300000|2022-07-29 17:05:00|6856.8|6850.8|6857.8|6851.8|6859.8|6853.8|6854.8|6848.8|96
1659114600000|2022-07-29 17:10:00|6856.8|6850.8|6861.8|6855.8|6863.8|6857.8|6856.8|6850.8|41
1659114900000|2022-07-29 17:15:00|6862.8|6856.8|6862.8|6856.8|6864.8|6858.8|6860.8|6854.8|59
1659115200000|2022-07-29 17:20:00|6863.8|6857.8|6858.8|6852.8|6863.8|6857.8|6856.8|6850.8|53
1659115500000|2022-07-29 17:25:00|6859.8|6853.8|6857.8|6851.8|6861.8|6855.8|6856.8|6850.8|29
1659115800000|2022-07-29 17:30:00|6858.8|6852.8|6856.8|6850.8|6859.8|6853.8|6856.8|6850.8|74
1659116100000|2022-07-29 17:35:00|6857.8|6851.8|6858.8|6852.8|6858.8|6852.8|6857.8|6851.8|49
1659116400000|2022-07-29 17:40:00|6859.8|6853.8|6859.8|6853.8|6859.8|6853.8|6856.8|6850.8|64
1659116700000|2022-07-29 17:45:00|6860.8|6854.8|6856.8|6850.8|6860.8|6854.8|6855.8|6849.8|97
1659117000000|2022-07-29 17:50:00|6855.8|6849.8|6861.8|6855.8|6862.8|6856.8|6855.8|6849.8|55
1659117300000|2022-07-29 17:55:00|6859.8|6853.8|6851.8|6845.8|6860.8|6854.8|6851.8|6845.8|130
1659117600000|2022-07-29 18:00:00|6852.8|6846.8|6848.8|6842.8|6852.8|6846.8|6845.8|6839.8|132
1659117900000|2022-07-29 18:05:00|6849.8|6843.8|6850.8|6844.8|6853.8|6847.8|6849.8|6843.8|122
1659118200000|2022-07-29 18:10:00|6849.8|6843.8|6855.8|6849.8|6855.8|6849.8|6849.8|6843.8|65
1659118500000|2022-07-29 18:15:00|6854.8|6848.8|6852.8|6846.8|6854.8|6848.8|6851.8|6845.8|72
1659118800000|2022-07-29 18:20:00|6853.8|6847.8|6854.8|6848.8|6854.8|6848.8|6852.8|6846.8|57
1659119100000|2022-07-29 18:25:00|6855.8|6849.8|6852.8|6846.8|6855.8|6849.8|6851.8|6845.8|48
1659119400000|2022-07-29 18:30:00|6853.8|6847.8|6852.8|6846.8|6853.8|6847.8|6851.8|6845.8|28
1659119700000|2022-07-29 18:35:00|6853.8|6847.8|6854.8|6848.8|6856.8|6850.8|6850.8|6844.8|195
1659120000000|2022-07-29 18:40:00|6853.8|6847.8|6851.8|6845.8|6854.8|6848.8|6849.8|6843.8|133
1659120300000|2022-07-29 18:45:00|6850.8|6844.8|6848.8|6842.8|6853.8|6847.8|6847.8|6841.8|124
1659120600000|2022-07-29 18:50:00|6849.8|6843.8|6851.8|6845.8|6854.8|6848.8|6847.8|6841.8|98
1659120900000|2022-07-29 18:55:00|6852.8|6846.8|6870.5|6847.1|6870.5|6856.8|6850.8|6844.8|231
1659121200000|2022-07-29 19:00:00|6870.6|6847.2|6881.2|6857.8|6883.6|6860.2|6870.3|6846.9|0
1659121500000|2022-07-29 19:05:00|6881.1|6857.7|6879.9|6856.5|6881.2|6857.8|6877.4|6854|0
1659121800000|2022-07-29 19:10:00|6880|6856.6|6882.4|6859|6883|6859.6|6879.7|6856.3|0
1659122100000|2022-07-29 19:15:00|6882.5|6859.1|6883|6859.6|6883.2|6859.8|6879.5|6856.1|0
1659122400000|2022-07-29 19:20:00|6882.9|6859.5|6883.7|6860.3|6884.3|6860.9|6882.6|6859.2|0
1659122700000|2022-07-29 19:25:00|6883.8|6860.4|6883.1|6859.7|6885.7|6862.3|6881.9|6858.5|0
1659123000000|2022-07-29 19:30:00|6883|6859.6|6887.1|6863.7|6887.7|6864.3|6882.5|6859.1|0
1659123300000|2022-07-29 19:35:00|6887|6863.6|6887.3|6863.9|6889.5|6866.1|6886.6|6863.2|0
1659123600000|2022-07-29 19:40:00|6887.2|6863.8|6888.3|6864.9|6888.9|6865.5|6886|6862.6|0
1659123900000|2022-07-29 19:45:00|6888.2|6864.8|6886.1|6862.7|6889.3|6865.9|6884.7|6861.3|0
1659124200000|2022-07-29 19:50:00|6886.8|6863.4|6883.5|6860.1|6888.4|6865|6880|6856.6|0
1659124500000|2022-07-29 19:55:00|6883.3|6859.9|6887.4|6864|6888|6864.6|6878.7|6855.3|0
1659124800000|2022-07-29 20:00:00|6887.3|6863.9|6885.6|6862.2|6889.6|6866.2|6885.6|6862.2|0
1659125100000|2022-07-29 20:05:00|6886.2|6862.8|6883.2|6859.8|6886.9|6863.5|6883.2|6859.8|0
1659125400000|2022-07-29 20:10:00|6882.9|6859.5|6884.1|6860.7|6885.3|6861.9|6882.9|6859.5|0
1659125700000|2022-07-29 20:15:00|6884.2|6860.8|6884.9|6861.5|6885.6|6862.2|6884.2|6860.8|0
1659126000000|2022-07-29 20:20:00|6885.1|6861.7|6885.3|6861.9|6885.6|6862.2|6884.9|6861.5|0
1659126300000|2022-07-29 20:25:00|6885|6861.6|6884.6|6861.2|6885.3|6861.9|6884.6|6861.2|0
1659126600000|2022-07-29 20:30:00|6884.9|6861.5|6884.9|6861.5|6885.3|6861.9|6884.6|6861.2|0
1659126900000|2022-07-29 20:35:00|6884.6|6861.2|6884.6|6861.2|6884.9|6861.5|6884.6|6861.2|0
1659127200000|2022-07-29 20:40:00|6884.9|6861.5|6885.3|6861.9|6885.6|6862.2|6884.9|6861.5|0
1659127500000|2022-07-29 20:45:00|6885.4|6862|6885.3|6861.9|6885.6|6862.2|6885.3|6861.9|0
1659127800000|2022-07-29 20:50:00|6885.6|6862.2|6885.7|6862.3|6885.9|6862.5|6885.3|6861.9|0
1659128100000|2022-07-29 20:55:00|6885.8|6862.4|6885.7|6862.3|6886|6862.6|6885.5|6862.1|0
1659128400000|2022-07-29 21:00:00|6887.4|6864|6887.4|6864|6887.4|6864|6887.4|6864|0
1659304800000|2022-07-31 22:00:00|6881.3|6857.9|6877.8|6854.4|6881.5|6858.1|6875.4|6852|0
1659305100000|2022-07-31 22:05:00|6877.3|6853.9|6853.7|6830.3|6877.8|6854.4|6853.7|6830.3|0
1659305400000|2022-07-31 22:10:00|6853.8|6830.4|6851.3|6827.9|6854.7|6831.3|6851|6827.6|0
1659305700000|2022-07-31 22:15:00|6851.5|6828.1|6848.2|6824.8|6852.9|6829.5|6846.8|6823.4|0
1659306000000|2022-07-31 22:20:00|6847.9|6824.5|6844|6820.6|6849.5|6826.1|6843.8|6820.4|0
1659306300000|2022-07-31 22:25:00|6843.9|6820.5|6846|6822.6|6846.4|6823|6843.9|6820.5|0
1659306600000|2022-07-31 22:30:00|6845.7|6822.3|6847|6823.6|6848|6824.6|6844|6820.6|0
1659306900000|2022-07-31 22:35:00|6846.7|6823.3|6845.3|6821.9|6847|6823.6|6844|6820.6|0
1659307200000|2022-07-31 22:40:00|6845.6|6822.2|6844|6820.6|6846.7|6823.3|6844|6820.6|0
1659307500000|2022-07-31 22:45:00|6843.7|6820.3|6841.3|6817.9|6843.7|6820.3|6840.3|6816.9|0
1659307800000|2022-07-31 22:50:00|6841.6|6818.2|6842.6|6819.2|6842.6|6819.2|6841.6|6818.2|0
1659308100000|2022-07-31 22:55:00|6842.3|6818.9|6843.3|6819.9|6843.3|6819.9|6840.6|6817.2|0
1659308400000|2022-07-31 23:00:00|6843|6819.6|6844.7|6821.3|6844.9|6821.5|6841|6817.6|0
1659308700000|2022-07-31 23:05:00|6844.4|6821|6847.3|6823.9|6847.3|6823.9|6843|6819.6|0
1659309000000|2022-07-31 23:10:00|6847.4|6824|6848.1|6824.7|6849.5|6826.1|6847.3|6823.9|0
1659309300000|2022-07-31 23:15:00|6848.5|6825.1|6849.2|6825.8|6850.9|6827.5|6848.1|6824.7|0
1659309600000|2022-07-31 23:20:00|6848.9|6825.5|6848.8|6825.4|6849.2|6825.8|6848.1|6824.7|0
1659309900000|2022-07-31 23:25:00|6848.7|6825.3|6849|6825.6|6849.3|6825.9|6846.5|6823.1|0
1659310200000|2022-07-31 23:30:00|6849.2|6825.8|6849.6|6826.2|6850|6826.6|6848.2|6824.8|0
1659310500000|2022-07-31 23:35:00|6849.7|6826.3|6848.7|6825.3|6850.6|6827.2|6848.2|6824.8|0
1659310800000|2022-07-31 23:40:00|6848.6|6825.2|6848.7|6825.3|6852.8|6829.4|6848.6|6825.2|0
1659311100000|2022-07-31 23:45:00|6848.6|6825.2|6847.2|6823.8|6848.9|6825.5|6844.5|6821.1|0
1659311400000|2022-07-31 23:50:00|6847.5|6824.1|6847.6|6824.2|6848.3|6824.9|6845.9|6822.5|0
1659311700000|2022-07-31 23:55:00|6847.3|6823.9|6846.3|6822.9|6848.8|6825.4|6845.9|6822.5|0
1659312000000|2022-08-01 00:00:00|6845.7|6822.3|6843.6|6820.2|6846.9|6823.5|6842.9|6819.5|0
1659312300000|2022-08-01 00:05:00|6843.9|6820.5|6842.9|6819.5|6845.4|6822|6842.9|6819.5|0
1659312600000|2022-08-01 00:10:00|6842.6|6819.2|6843.2|6819.8|6844.6|6821.2|6841.9|6818.5|0
1659312900000|2022-08-01 00:15:00|6843.1|6819.7|6847.4|6824|6849.1|6825.7|6843.1|6819.7|0
1659313200000|2022-08-01 00:20:00|6847.5|6824.1|6847.4|6824|6848.5|6825.1|6846|6822.6|0
1659313500000|2022-08-01 00:25:00|6847.2|6823.8|6848.9|6825.5|6849.7|6826.3|6846.8|6823.4|0
1659313800000|2022-08-01 00:30:00|6849.2|6825.8|6846.2|6822.8|6849.2|6825.8|6845.9|6822.5|0
1659314100000|2022-08-01 00:35:00|6845.9|6822.5|6845.1|6821.7|6847.1|6823.7|6844.4|6821|0
1659314400000|2022-08-01 00:40:00|6844.8|6821.4|6845.8|6822.4|6847.1|6823.7|6844.8|6821.4|0
1659314700000|2022-08-01 00:45:00|6846|6822.6|6846.6|6823.2|6847.4|6824|6846|6822.6|0
1659315000000|2022-08-01 00:50:00|6846.9|6823.5|6846.6|6823.2|6847.5|6824.1|6846.6|6823.2|0
1659315300000|2022-08-01 00:55:00|6846.9|6823.5|6845.7|6822.3|6846.9|6823.5|6844.8|6821.4|0
1659315600000|2022-08-01 01:00:00|6846|6822.6|6844|6820.6|6846.8|6823.4|6843.5|6820.1|0
1659315900000|2022-08-01 01:05:00|6844.1|6820.7|6843.5|6820.1|6844.7|6821.3|6842.8|6819.4|0
1659316200000|2022-08-01 01:10:00|6843.2|6819.8|6845.8|6822.4|6846.2|6822.8|6843.2|6819.8|0
1659316500000|2022-08-01 01:15:00|6846.1|6822.7|6846.8|6840.8|6852.8|6846.8|6805.8|6799.8|2751
1659316800000|2022-08-01 01:20:00|6847.8|6841.8|6849.8|6843.8|6865.8|6859.8|6847.8|6841.8|1186
1659317100000|2022-08-01 01:25:00|6850.8|6844.8|6859.8|6853.8|6862.8|6856.8|6849.8|6843.8|847
1659317400000|2022-08-01 01:30:00|6856.8|6850.8|6856.8|6850.8|6856.8|6850.8|6832.8|6826.8|4180
1659317700000|2022-08-01 01:35:00|6857.8|6851.8|6843.8|6837.8|6872.8|6866.8|6832.8|6826.8|2609
1659318000000|2022-08-01 01:40:00|6842.8|6836.8|6825.8|6819.8|6844.8|6838.8|6817.8|6811.8|2488
1659318300000|2022-08-01 01:45:00|6824.8|6818.8|6819.8|6813.8|6836.8|6830.8|6808.8|6802.8|2396
1659318600000|2022-08-01 01:50:00|6820.8|6814.8|6838.8|6832.8|6859.8|6853.8|6818.8|6812.8|1980
1659318900000|2022-08-01 01:55:00|6839.8|6833.8|6858.8|6852.8|6865.8|6859.8|6836.8|6830.8|1381
1659319200000|2022-08-01 02:00:00|6859.8|6853.8|6846.8|6840.8|6865.8|6859.8|6844.8|6838.8|1578
1659319500000|2022-08-01 02:05:00|6845.8|6839.8|6825.8|6819.8|6850.8|6844.8|6823.8|6817.8|1434
1659319800000|2022-08-01 02:10:00|6826.8|6820.8|6810.8|6804.8|6828.8|6822.8|6803.8|6797.8|2531
1659320100000|2022-08-01 02:15:00|6811.8|6805.8|6810.8|6804.8|6817.8|6811.8|6802.8|6796.8|1776
1659320400000|2022-08-01 02:20:00|6809.8|6803.8|6820.8|6814.8|6820.8|6814.8|6808.8|6802.8|1011
1659320700000|2022-08-01 02:25:00|6821.8|6815.8|6850.8|6844.8|6852.8|6846.8|6821.8|6815.8|1559
1659321000000|2022-08-01 02:30:00|6849.8|6843.8|6841.8|6835.8|6853.8|6847.8|6840.8|6834.8|1294
1659321300000|2022-08-01 02:35:00|6843.8|6837.8|6840.8|6834.8|6851.8|6845.8|6834.8|6828.8|835
1659321600000|2022-08-01 02:40:00|6839.8|6833.8|6840.8|6834.8|6846.8|6840.8|6835.8|6829.8|2379
1659321900000|2022-08-01 02:45:00|6841.8|6835.8|6863.8|6857.8|6869.8|6863.8|6840.8|6834.8|1467
1659322200000|2022-08-01 02:50:00|6862.8|6856.8|6873.8|6867.8|6875.8|6869.8|6860.8|6854.8|1444
1659322500000|2022-08-01 02:55:00|6874.8|6868.8|6895.8|6889.8|6896.8|6890.8|6871.8|6865.8|1247
1659322800000|2022-08-01 03:00:00|6894.8|6888.8|6891.8|6885.8|6907.8|6901.8|6890.8|6884.8|1446
1659323100000|2022-08-01 03:05:00|6892.8|6886.8|6890.8|6884.8|6902.8|6896.8|6886.8|6880.8|979
1659323400000|2022-08-01 03:10:00|6889.8|6883.8|6890.8|6884.8|6898.8|6892.8|6885.8|6879.8|870
1659323700000|2022-08-01 03:15:00|6891.8|6885.8|6910.8|6904.8|6915.8|6909.8|6891.8|6885.8|1165
1659324000000|2022-08-01 03:20:00|6911.8|6905.8|6911.8|6905.8|6916.8|6910.8|6903.8|6897.8|950
1659324300000|2022-08-01 03:25:00|6910.8|6904.8|6906.8|6900.8|6915.8|6909.8|6899.8|6893.8|804
1659324600000|2022-08-01 03:30:00|6905.8|6899.8|6912.8|6906.8|6917.8|6911.8|6904.8|6898.8|1129
1659324900000|2022-08-01 03:35:00|6911.8|6905.8|6914.8|6908.8|6918.8|6912.8|6907.8|6901.8|479
1659325200000|2022-08-01 03:40:00|6913.8|6907.8|6910.8|6904.8|6913.8|6907.8|6908.8|6902.8|527
1659325500000|2022-08-01 03:45:00|6909.8|6903.8|6895.8|6889.8|6910.8|6904.8|6894.8|6888.8|908
1659325800000|2022-08-01 03:50:00|6894.8|6888.8|6896.8|6890.8|6896.8|6890.8|6888.8|6882.8|558
1659326100000|2022-08-01 03:55:00|6895.8|6889.8|6895.8|6889.8|6899.8|6893.8|6894.8|6888.8|373
1659326400000|2022-08-01 04:00:00|6904.5|6881.1|6904.8|6881.4|6904.8|6881.4|6903.9|6880.5|0
1659326700000|2022-08-01 04:05:00|6905.1|6881.7|6903.7|6880.3|6905.1|6881.7|6903.7|6880.3|0
1659327000000|2022-08-01 04:10:00|6903.4|6880|6904.6|6881.2|6904.9|6881.5|6903.4|6880|0
1659327300000|2022-08-01 04:15:00|6904.9|6881.5|6906.6|6883.2|6906.6|6883.2|6904.9|6881.5|0
1659327600000|2022-08-01 04:20:00|6906.7|6883.3|6906.9|6883.5|6906.9|6883.5|6906|6882.6|0
1659327900000|2022-08-01 04:25:00|6906.7|6883.3|6907.5|6884.1|6907.5|6884.1|6906.3|6882.9|0
1659328200000|2022-08-01 04:30:00|6907.2|6883.8|6907.2|6883.8|6907.5|6884.1|6906.1|6882.7|0
1659328500000|2022-08-01 04:35:00|6907|6883.6|6905|6881.6|6907.2|6883.8|6905|6881.6|0
1659328800000|2022-08-01 04:40:00|6905.3|6881.9|6905.9|6882.5|6906.2|6882.8|6905|6881.6|0
1659329100000|2022-08-01 04:45:00|6906.1|6882.7|6905.6|6882.2|6906.2|6882.8|6905.3|6881.9|0
1659329400000|2022-08-01 04:50:00|6905.7|6882.3|6906.4|6883|6906.4|6883|6905.2|6881.8|0
1659329700000|2022-08-01 04:55:00|6906.5|6883.1|6907.2|6883.8|6907.5|6884.1|6906.4|6883|0
1659330000000|2022-08-01 05:00:00|6907.5|6884.1|6891.8|6885.8|6912.8|6906.8|6891.8|6884.1|2547
1659330300000|2022-08-01 05:05:00|6890.8|6884.8|6879.8|6873.8|6902.8|6896.8|6877.8|6871.8|958
1659330600000|2022-08-01 05:10:00|6878.8|6872.8|6873.8|6867.8|6878.8|6872.8|6868.8|6862.8|1130
1659330900000|2022-08-01 05:15:00|6875.8|6869.8|6888.8|6882.8|6889.8|6883.8|6873.8|6867.8|1001
1659331200000|2022-08-01 05:20:00|6889.8|6883.8|6884.8|6878.8|6894.8|6888.8|6883.8|6877.8|1039
1659331500000|2022-08-01 05:25:00|6885.8|6879.8|6898.8|6892.8|6902.8|6896.8|6885.8|6879.8|1152
1659331800000|2022-08-01 05:30:00|6899.8|6893.8|6889.8|6883.8|6914.8|6908.8|6889.8|6883.8|1209
1659332100000|2022-08-01 05:35:00|6891.8|6885.8|6887.8|6881.8|6896.8|6890.8|6887.8|6881.8|812
1659332400000|2022-08-01 05:40:00|6886.8|6880.8|6881.8|6875.8|6888.8|6882.8|6871.8|6865.8|709
1659332700000|2022-08-01 05:45:00|6882.8|6876.8|6878.8|6872.8|6883.8|6877.8|6876.8|6870.8|573
1659333000000|2022-08-01 05:50:00|6879.8|6873.8|6888.8|6882.8|6890.8|6884.8|6879.8|6873.8|759
1659333300000|2022-08-01 05:55:00|6889.8|6883.8|6885.8|6879.8|6890.8|6884.8|6875.8|6869.8|647
1659333600000|2022-08-01 06:00:00|6884.8|6878.8|6888.8|6882.8|6891.8|6885.8|6879.8|6873.8|610
1659333900000|2022-08-01 06:05:00|6889.8|6883.8|6894.8|6888.8|6900.8|6894.8|6888.8|6882.8|1169
1659334200000|2022-08-01 06:10:00|6893.8|6887.8|6897.8|6891.8|6898.8|6892.8|6887.8|6881.8|758
1659334500000|2022-08-01 06:15:00|6896.8|6890.8|6899.8|6893.8|6902.8|6896.8|6896.8|6890.8|550
1659334800000|2022-08-01 06:20:00|6900.8|6894.8|6901.8|6895.8|6910.8|6904.8|6899.8|6893.8|507
1659335100000|2022-08-01 06:25:00|6900.8|6894.8|6904.8|6898.8|6907.8|6901.8|6896.8|6890.8|2825
1659335400000|2022-08-01 06:30:00|6903.8|6897.8|6895.8|6889.8|6904.8|6898.8|6894.8|6888.8|598
1659335700000|2022-08-01 06:35:00|6896.8|6890.8|6891.8|6885.8|6900.8|6894.8|6890.8|6884.8|591
1659336000000|2022-08-01 06:40:00|6892.8|6886.8|6895.8|6889.8|6897.8|6891.8|6889.8|6883.8|1092
1659336300000|2022-08-01 06:45:00|6896.8|6890.8|6896.8|6890.8|6901.8|6895.8|6893.8|6887.8|913
1659336600000|2022-08-01 06:50:00|6897.8|6891.8|6900.8|6894.8|6902.8|6896.8|6894.8|6888.8|975
1659336900000|2022-08-01 06:55:00|6899.8|6893.8|6899.8|6893.8|6904.8|6898.8|6896.8|6890.8|1142
1659337200000|2022-08-01 07:00:00|6900.8|6894.8|6897.8|6891.8|6900.8|6894.8|6890.8|6884.8|1193
1659337500000|2022-08-01 07:05:00|6896.8|6890.8|6887.8|6881.8|6897.8|6891.8|6881.8|6875.8|1091
1659337800000|2022-08-01 07:10:00|6888.8|6882.8|6894.8|6888.8|6901.8|6895.8|6888.8|6882.8|734
1659338100000|2022-08-01 07:15:00|6893.8|6887.8|6889.8|6883.8|6895.8|6889.8|6887.8|6881.8|462
1659338400000|2022-08-01 07:20:00|6888.8|6882.8|6898.8|6892.8|6898.8|6892.8|6886.8|6880.8|749
1659338700000|2022-08-01 07:25:00|6899.8|6893.8|6900.8|6894.8|6908.8|6902.8|6898.8|6892.8|845
1659339000000|2022-08-01 07:30:00|6901.8|6895.8|6913.8|6907.8|6914.8|6908.8|6899.8|6893.8|642
1659339300000|2022-08-01 07:35:00|6914.8|6908.8|6907.8|6901.8|6914.8|6908.8|6906.8|6900.8|533
1659339600000|2022-08-01 07:40:00|6906.8|6900.8|6897.8|6891.8|6907.8|6901.8|6896.8|6890.8|1425
1659339900000|2022-08-01 07:45:00|6896.8|6890.8|6889.8|6883.8|6897.8|6891.8|6889.8|6883.8|742
1659340200000|2022-08-01 07:50:00|6890.8|6884.8|6887.8|6881.8|6893.8|6887.8|6885.8|6879.8|972
1659340500000|2022-08-01 07:55:00|6886.8|6880.8|6884.8|6878.8|6888.8|6882.8|6881.8|6875.8|1408
1659340800000|2022-08-01 08:00:00|6885.8|6879.8|6884.8|6878.8|6891.8|6885.8|6882.8|6876.8|1445
1659341100000|2022-08-01 08:05:00|6883.8|6877.8|6885.8|6879.8|6890.8|6884.8|6878.8|6872.8|1337
1659341400000|2022-08-01 08:10:00|6883.8|6877.8|6880.8|6874.8|6885.8|6879.8|6877.8|6871.8|710
1659341700000|2022-08-01 08:15:00|6879.8|6873.8|6879.8|6873.8|6884.8|6878.8|6877.8|6871.8|1341
1659342000000|2022-08-01 08:20:00|6878.8|6872.8|6878.8|6872.8|6880.8|6874.8|6876.8|6870.8|808
1659342300000|2022-08-01 08:25:00|6877.8|6871.8|6878.8|6872.8|6881.8|6875.8|6876.8|6870.8|634
1659342600000|2022-08-01 08:30:00|6890.2|6866.8|6891.9|6868.5|6892.2|6868.8|6890|6866.6|1
1659342900000|2022-08-01 08:35:00|6891.6|6868.2|6890.2|6866.8|6892.2|6868.8|6889.3|6865.9|0
1659343200000|2022-08-01 08:40:00|6890.5|6867.1|6887.1|6863.7|6890.6|6867.2|6887.1|6863.7|0
1659343500000|2022-08-01 08:45:00|6887.7|6864.3|6884.3|6860.9|6888.3|6864.9|6884.2|6860.8|0
1659343800000|2022-08-01 08:50:00|6884.2|6860.8|6879|6855.6|6884.3|6860.9|6877.2|6853.8|0
1659344100000|2022-08-01 08:55:00|6878.4|6855|6879.4|6856|6879.5|6856.1|6878.3|6854.9|0
1659344400000|2022-08-01 09:00:00|6879.7|6856.3|6881.8|6858.4|6882.2|6858.8|6878.9|6855.5|0
1659344700000|2022-08-01 09:05:00|6882.2|6858.8|6882|6858.6|6882.3|6858.9|6880.1|6856.7|0
1659345000000|2022-08-01 09:10:00|6882.1|6858.7|6884.7|6861.3|6885.5|6862.1|6881.8|6858.4|0
1659345300000|2022-08-01 09:15:00|6877.8|6871.8|6884.8|6878.8|6893.8|6887.8|6877.8|6871.8|176
1659345600000|2022-08-01 09:20:00|6885.8|6879.8|6886.8|6880.8|6887.8|6881.8|6884.8|6878.8|80
1659345900000|2022-08-01 09:25:00|6887.8|6881.8|6888.8|6882.8|6889.8|6883.8|6887.8|6881.8|87
1659346200000|2022-08-01 09:30:00|6889.8|6883.8|6890.8|6884.8|6891.8|6885.8|6889.8|6883.8|124
1659346500000|2022-08-01 09:35:00|6891.8|6885.8|6891.8|6885.8|6891.8|6885.8|6890.8|6884.8|112
1659346800000|2022-08-01 09:40:00|6890.8|6884.8|6889.8|6883.8|6891.8|6885.8|6888.8|6882.8|41
1659347100000|2022-08-01 09:45:00|6890.8|6884.8|6890.8|6884.8|6891.8|6885.8|6890.8|6884.8|53
1659347400000|2022-08-01 09:50:00|6891.8|6885.8|6890.8|6884.8|6891.8|6885.8|6890.8|6884.8|81
1659347700000|2022-08-01 09:55:00|6889.8|6883.8|6891.8|6885.8|6892.8|6886.8|6889.8|6883.8|51
1659348000000|2022-08-01 10:00:00|6892.8|6886.8|6893.3|6887.3|6893.3|6887.3|6892.3|6886.3|26
1659348300000|2022-08-01 10:05:00|6893.8|6887.8|6889.3|6883.3|6893.8|6887.8|6888.3|6882.3|47
1659348600000|2022-08-01 10:10:00|6888.8|6882.8|6883.8|6877.8|6888.8|6882.8|6883.8|6877.8|24
1659348900000|2022-08-01 10:15:00|6884.3|6878.3|6888.8|6882.8|6889.3|6883.3|6883.3|6877.3|83
1659349200000|2022-08-01 10:20:00|6889.3|6883.3|6884.3|6878.3|6889.3|6883.3|6883.8|6877.8|44
1659349500000|2022-08-01 10:25:00|6883.8|6877.8|6883.3|6877.3|6885.3|6879.3|6882.3|6876.3|46
1659349800000|2022-08-01 10:30:00|6883.8|6877.8|6883.3|6877.3|6884.3|6878.3|6881.3|6875.3|38
1659350100000|2022-08-01 10:35:00|6883.8|6877.8|6879.8|6873.8|6884.8|6878.8|6879.3|6873.3|55
1659350400000|2022-08-01 10:40:00|6879.3|6873.3|6880.3|6874.3|6882.3|6876.3|6879.3|6873.3|27
1659350700000|2022-08-01 10:45:00|6879.8|6873.8|6880.3|6874.3|6882.3|6876.3|6879.3|6873.3|28
1659351000000|2022-08-01 10:50:00|6879.8|6873.8|6881.3|6875.3|6882.3|6876.3|6879.3|6873.3|49
1659351300000|2022-08-01 10:55:00|6881.8|6875.8|6884.3|6878.3|6884.8|6878.8|6880.8|6874.8|24
1659351600000|2022-08-01 11:00:00|6884.8|6878.8|6882.3|6876.3|6884.8|6878.8|6881.8|6875.8|41
1659351900000|2022-08-01 11:05:00|6883.3|6877.3|6881.3|6875.3|6883.3|6877.3|6880.3|6874.3|36
1659352200000|2022-08-01 11:10:00|6882.3|6876.3|6884.3|6878.3|6885.3|6879.3|6881.3|6875.3|53
1659352500000|2022-08-01 11:15:00|6883.8|6877.8|6882.3|6876.3|6886.3|6880.3|6882.3|6876.3|107
1659352800000|2022-08-01 11:20:00|6881.8|6875.8|6878.3|6872.3|6882.3|6876.3|6878.3|6872.3|63
1659353100000|2022-08-01 11:25:00|6879.3|6873.3|6883.8|6877.8|6885.3|6879.3|6879.3|6873.3|266
1659353400000|2022-08-01 11:30:00|6883.3|6877.3|6870.8|6864.8|6884.3|6878.3|6870.3|6864.3|218
1659353700000|2022-08-01 11:35:00|6870.3|6864.3|6868.3|6862.3|6871.3|6865.3|6867.8|6861.8|165
1659354000000|2022-08-01 11:40:00|6869.3|6863.3|6870.3|6864.3|6874.3|6868.3|6868.3|6862.3|85
1659354300000|2022-08-01 11:45:00|6870.8|6864.8|6876.3|6870.3|6876.3|6870.3|6869.8|6863.8|94
1659354600000|2022-08-01 11:50:00|6876.8|6870.8|6876.3|6870.3|6878.3|6872.3|6874.3|6868.3|136
1659354900000|2022-08-01 11:55:00|6875.8|6869.8|6877.3|6871.3|6877.3|6871.3|6872.8|6866.8|135
1659355200000|2022-08-01 12:00:00|6876.8|6870.8|6873.3|6867.3|6876.8|6870.8|6871.8|6865.8|108
1659355500000|2022-08-01 12:05:00|6872.8|6866.8|6874.3|6868.3|6874.3|6868.3|6871.3|6865.3|118
1659355800000|2022-08-01 12:10:00|6873.3|6867.3|6872.3|6866.3|6874.3|6868.3|6871.8|6865.8|97
1659356100000|2022-08-01 12:15:00|6873.3|6867.3|6871.3|6865.3|6873.3|6867.3|6870.3|6864.3|109
1659356400000|2022-08-01 12:20:00|6871.8|6865.8|6872.8|6866.8|6873.3|6867.3|6869.3|6863.3|150
1659356700000|2022-08-01 12:25:00|6872.3|6866.3|6871.8|6865.8|6873.3|6867.3|6869.3|6863.3|47
1659357000000|2022-08-01 12:30:00|6871.3|6865.3|6868.8|6862.8|6872.3|6866.3|6867.3|6861.3|159
1659357300000|2022-08-01 12:35:00|6869.3|6863.3|6869.3|6863.3|6871.3|6865.3|6867.3|6861.3|61
1659357600000|2022-08-01 12:40:00|6868.8|6862.8|6867.8|6861.8|6869.3|6863.3|6866.3|6860.3|57
1659357900000|2022-08-01 12:45:00|6868.3|6862.3|6858.3|6852.3|6868.3|6862.3|6856.3|6850.3|145
1659358200000|2022-08-01 12:50:00|6857.3|6851.3|6839.8|6833.8|6858.8|6852.8|6838.8|6832.8|348
1659358500000|2022-08-01 12:55:00|6840.3|6834.3|6831.8|6825.8|6845.3|6839.3|6831.3|6825.3|343
1659358800000|2022-08-01 13:00:00|6831.3|6825.3|6818.3|6812.3|6832.3|6826.3|6813.8|6807.8|446
1659359100000|2022-08-01 13:05:00|6818.8|6812.8|6826.8|6820.8|6828.3|6822.3|6815.8|6809.8|352
1659359400000|2022-08-01 13:10:00|6826.3|6820.3|6826.8|6820.8|6827.3|6821.3|6820.3|6814.3|176
1659359700000|2022-08-01 13:15:00|6826.3|6820.3|6822.8|6816.8|6826.8|6820.8|6821.8|6815.8|246
1659360000000|2022-08-01 13:20:00|6823.3|6817.3|6812.8|6806.8|6823.3|6817.3|6809.8|6803.8|526
1659360300000|2022-08-01 13:25:00|6812.3|6806.3|6803.8|6797.8|6813.3|6807.3|6795.3|6789.3|403
1659360600000|2022-08-01 13:30:00|6803.3|6797.3|6780.8|6774.8|6804.3|6798.3|6743.3|6737.3|2005
1659360900000|2022-08-01 13:35:00|6780.3|6774.3|6773.8|6767.8|6788.8|6782.8|6743.8|6737.8|1826
1659361200000|2022-08-01 13:40:00|6772.8|6766.8|6789.8|6783.8|6797.3|6791.3|6760.8|6754.8|820
1659361500000|2022-08-01 13:45:00|6790.3|6784.3|6817.3|6811.3|6818.3|6812.3|6788.3|6782.3|844
1659361800000|2022-08-01 13:50:00|6816.8|6810.8|6820.8|6814.8|6827.3|6821.3|6809.3|6803.3|686
1659362100000|2022-08-01 13:55:00|6820.3|6814.3|6806.3|6800.3|6821.3|6815.3|6801.8|6795.8|487
1659362400000|2022-08-01 14:00:00|6806.8|6800.8|6819.3|6813.3|6823.8|6817.8|6800.8|6794.8|505
1659362700000|2022-08-01 14:05:00|6820.3|6814.3|6822.3|6816.3|6837.3|6831.3|6816.8|6810.8|697
1659363000000|2022-08-01 14:10:00|6822.8|6816.8|6829.8|6823.8|6835.3|6829.3|6822.3|6816.3|609
1659363300000|2022-08-01 14:15:00|6829.3|6823.3|6809.8|6803.8|6832.3|6826.3|6808.8|6802.8|496
1659363600000|2022-08-01 14:20:00|6811.3|6805.3|6806.8|6800.8|6813.8|6807.8|6803.8|6797.8|280
1659363900000|2022-08-01 14:25:00|6807.3|6801.3|6806.3|6800.3|6810.3|6804.3|6798.3|6792.3|374
1659364200000|2022-08-01 14:30:00|6806.8|6800.8|6809.3|6803.3|6814.3|6808.3|6802.3|6796.3|288
1659364500000|2022-08-01 14:35:00|6808.8|6802.8|6816.8|6810.8|6822.8|6816.8|6807.3|6801.3|587
1659364800000|2022-08-01 14:40:00|6817.3|6811.3|6825.3|6819.3|6828.3|6822.3|6815.3|6809.3|434
1659365100000|2022-08-01 14:45:00|6825.8|6819.8|6838.8|6832.8|6842.3|6836.3|6825.8|6819.8|511
1659365400000|2022-08-01 14:50:00|6839.3|6833.3|6836.3|6830.3|6844.3|6838.3|6833.8|6827.8|318
1659365700000|2022-08-01 14:55:00|6835.8|6829.8|6832.3|6826.3|6835.8|6829.8|6828.3|6822.3|180
1659366000000|2022-08-01 15:00:00|6831.8|6825.8|6826.8|6820.8|6835.3|6829.3|6825.3|6819.3|181
1659366300000|2022-08-01 15:05:00|6827.3|6821.3|6819.8|6813.8|6827.3|6821.3|6817.3|6811.3|291
1659366600000|2022-08-01 15:10:00|6820.3|6814.3|6826.3|6820.3|6826.3|6820.3|6817.3|6811.3|363
1659366900000|2022-08-01 15:15:00|6825.8|6819.8|6808.3|6802.3|6825.8|6819.8|6808.3|6802.3|290
1659367200000|2022-08-01 15:20:00|6807.3|6801.3|6817.3|6811.3|6818.3|6812.3|6806.3|6800.3|426
1659367500000|2022-08-01 15:25:00|6817.8|6811.8|6806.3|6800.3|6819.3|6813.3|6806.3|6800.3|185
1659367800000|2022-08-01 15:30:00|6806.8|6800.8|6801.8|6795.8|6809.8|6803.8|6800.8|6794.8|231
1659368100000|2022-08-01 15:35:00|6802.3|6796.3|6808.8|6802.8|6811.3|6805.3|6801.8|6795.8|166
1659368400000|2022-08-01 15:40:00|6808.3|6802.3|6808.3|6802.3|6810.8|6804.8|6802.3|6796.3|226
1659368700000|2022-08-01 15:45:00|6807.8|6801.8|6804.8|6798.8|6813.3|6807.3|6803.3|6797.3|359
1659369000000|2022-08-01 15:50:00|6804.3|6798.3|6800.8|6794.8|6806.3|6800.3|6799.8|6793.8|157
1659369300000|2022-08-01 15:55:00|6801.3|6795.3|6800.8|6794.8|6804.3|6798.3|6800.3|6794.3|66
1659369600000|2022-08-01 16:00:00|6799.8|6793.8|6796.8|6790.8|6806.8|6800.8|6796.8|6790.8|111
1659369900000|2022-08-01 16:05:00|6799.8|6793.8|6800.8|6794.8|6803.8|6797.8|6796.8|6790.8|142
1659370200000|2022-08-01 16:10:00|6799.8|6793.8|6795.8|6789.8|6803.8|6797.8|6790.8|6784.8|162
1659370500000|2022-08-01 16:15:00|6794.8|6788.8|6795.8|6789.8|6795.8|6789.8|6789.8|6783.8|80
1659370800000|2022-08-01 16:20:00|6794.8|6788.8|6803.8|6797.8|6803.8|6797.8|6794.8|6788.8|142
1659371100000|2022-08-01 16:25:00|6800.8|6794.8|6798.8|6792.8|6803.8|6797.8|6798.8|6792.8|188
1659371400000|2022-08-01 16:30:00|6797.8|6791.8|6794.8|6788.8|6798.8|6792.8|6787.8|6781.8|273
1659371700000|2022-08-01 16:35:00|6793.8|6787.8|6797.8|6791.8|6797.8|6791.8|6791.8|6785.8|155
1659372000000|2022-08-01 16:40:00|6796.8|6790.8|6796.8|6790.8|6801.8|6795.8|6790.8|6784.8|275
1659372300000|2022-08-01 16:45:00|6797.8|6791.8|6805.8|6799.8|6805.8|6799.8|6797.8|6791.8|164
1659372600000|2022-08-01 16:50:00|6804.8|6798.8|6801.8|6795.8|6806.8|6800.8|6798.8|6792.8|110
1659372900000|2022-08-01 16:55:00|6800.8|6794.8|6798.8|6792.8|6801.8|6795.8|6794.8|6788.8|115
1659373200000|2022-08-01 17:00:00|6797.8|6791.8|6785.8|6779.8|6798.8|6792.8|6781.8|6775.8|154
1659373500000|2022-08-01 17:05:00|6784.8|6778.8|6789.8|6783.8|6790.8|6784.8|6782.8|6776.8|174
1659373800000|2022-08-01 17:10:00|6790.8|6784.8|6790.8|6784.8|6790.8|6784.8|6784.8|6778.8|73
1659374100000|2022-08-01 17:15:00|6789.8|6783.8|6779.8|6773.8|6790.8|6784.8|6779.8|6773.8|78
1659374400000|2022-08-01 17:20:00|6781.8|6775.8|6784.8|6778.8|6785.8|6779.8|6779.8|6773.8|55
1659374700000|2022-08-01 17:25:00|6783.8|6777.8|6778.8|6772.8|6783.8|6777.8|6778.8|6772.8|61
1659375000000|2022-08-01 17:30:00|6777.8|6771.8|6776.8|6770.8|6781.8|6775.8|6775.8|6769.8|43
1659375300000|2022-08-01 17:35:00|6777.8|6771.8|6781.8|6775.8|6783.8|6777.8|6775.8|6769.8|61
1659375600000|2022-08-01 17:40:00|6780.8|6774.8|6780.8|6774.8|6781.8|6775.8|6778.8|6772.8|42
1659375900000|2022-08-01 17:45:00|6779.8|6773.8|6780.8|6774.8|6780.8|6774.8|6773.8|6767.8|108
1659376200000|2022-08-01 17:50:00|6779.8|6773.8|6777.8|6771.8|6781.8|6775.8|6776.8|6770.8|52
1659376500000|2022-08-01 17:55:00|6778.8|6772.8|6779.8|6773.8|6782.8|6776.8|6775.8|6769.8|161
1659376800000|2022-08-01 18:00:00|6778.8|6772.8|6778.8|6772.8|6781.8|6775.8|6776.8|6770.8|106
1659377100000|2022-08-01 18:05:00|6777.8|6771.8|6781.8|6775.8|6781.8|6775.8|6776.8|6770.8|104
1659377400000|2022-08-01 18:10:00|6780.8|6774.8|6781.8|6775.8|6781.8|6775.8|6776.8|6770.8|105
1659377700000|2022-08-01 18:15:00|6782.8|6776.8|6781.8|6775.8|6784.8|6778.8|6779.8|6773.8|112
1659378000000|2022-08-01 18:20:00|6782.8|6776.8|6785.8|6779.8|6785.8|6779.8|6781.8|6775.8|35
1659378300000|2022-08-01 18:25:00|6786.8|6780.8|6782.8|6776.8|6786.8|6780.8|6779.8|6773.8|70
1659378600000|2022-08-01 18:30:00|6781.8|6775.8|6779.8|6773.8|6781.8|6775.8|6779.8|6773.8|41
1659378900000|2022-08-01 18:35:00|6780.8|6774.8|6781.8|6775.8|6783.8|6777.8|6780.8|6774.8|64
1659379200000|2022-08-01 18:40:00|6783.8|6777.8|6777.8|6771.8|6783.8|6777.8|6777.8|6771.8|30
1659379500000|2022-08-01 18:45:00|6778.8|6772.8|6774.8|6768.8|6778.8|6772.8|6774.8|6768.8|59
1659379800000|2022-08-01 18:50:00|6773.8|6767.8|6778.8|6772.8|6778.8|6772.8|6772.8|6766.8|111
1659380100000|2022-08-01 18:55:00|6779.8|6773.8|6792.6|6769.2|6792.7|6781.8|6778.8|6769.2|162
1659380400000|2022-08-01 19:00:00|6792.7|6769.3|6793.2|6769.8|6793.6|6770.2|6787.7|6764.3|0
1659380700000|2022-08-01 19:05:00|6793.1|6769.7|6800.2|6776.8|6800.3|6776.9|6792.5|6769.1|0
1659381000000|2022-08-01 19:10:00|6800.3|6776.9|6801.6|6778.2|6801.6|6778.2|6797.4|6774|0
1659381300000|2022-08-01 19:15:00|6801.5|6778.1|6799.1|6775.7|6803.9|6780.5|6799|6775.6|0
1659381600000|2022-08-01 19:20:00|6799|6775.6|6795.2|6771.8|6799.1|6775.7|6794.2|6770.8|0
1659381900000|2022-08-01 19:25:00|6795.1|6771.7|6794.9|6771.5|6795.2|6771.8|6793.6|6770.2|0
1659382200000|2022-08-01 19:30:00|6794.8|6771.4|6805.6|6782.2|6805.9|6782.5|6794.6|6771.2|0
1659382500000|2022-08-01 19:35:00|6805.5|6782.1|6808.6|6785.2|6808.6|6785.2|6805|6781.6|0
1659382800000|2022-08-01 19:40:00|6808.7|6785.3|6808.6|6785.2|6814.9|6791.5|6808.4|6785|0
1659383100000|2022-08-01 19:45:00|6808.7|6785.3|6809.9|6786.5|6813.9|6790.5|6806.4|6783|0
1659383400000|2022-08-01 19:50:00|6810.5|6787.1|6815.3|6791.9|6817.2|6793.8|6810.4|6787|0
1659383700000|2022-08-01 19:55:00|6815.2|6791.8|6814.5|6791.1|6818.1|6794.7|6812.1|6788.7|0
1659384000000|2022-08-01 20:00:00|6813.9|6790.5|6817|6793.6|6819|6795.6|6811.6|6788.2|0
1659384300000|2022-08-01 20:05:00|6817.1|6793.7|6816.3|6792.9|6818.3|6794.9|6816|6792.6|0
1659384600000|2022-08-01 20:10:00|6816.9|6793.5|6817.6|6794.2|6818.6|6795.2|6816.6|6793.2|0
1659384900000|2022-08-01 20:15:00|6817.9|6794.5|6814.4|6791|6818|6794.6|6813.5|6790.1|0
1659385200000|2022-08-01 20:20:00|6814.1|6790.7|6814.8|6791.4|6815.1|6791.7|6813.4|6790|0
1659385500000|2022-08-01 20:25:00|6814.9|6791.5|6815.4|6792|6816.6|6793.2|6814.9|6791.5|0
1659385800000|2022-08-01 20:30:00|6815.7|6792.3|6815.4|6792|6816.1|6792.7|6815.4|6792|0
1659386100000|2022-08-01 20:35:00|6815.6|6792.2|6816.4|6793|6816.4|6793|6815.4|6792|0
1659386400000|2022-08-01 20:40:00|6816.5|6793.1|6816.5|6793.1|6816.9|6793.5|6816.5|6793.1|0
1659386700000|2022-08-01 20:45:00|6816.7|6793.3|6816.5|6793.1|6817|6793.6|6816.5|6793.1|0
1659387000000|2022-08-01 20:50:00|6816.4|6793|6817.1|6793.7|6817.1|6793.7|6816.2|6792.8|0
1659387300000|2022-08-01 20:55:00|6817.4|6794|6818.5|6795.1|6818.6|6795.2|6816.8|6793.4|0
1659387600000|2022-08-01 21:00:00|6818|6794.6|6817.2|6793.8|6818.4|6795|6817.2|6793.8|0
1659387900000|2022-08-01 21:05:00|6817.4|6794|6816.6|6793.2|6817.4|6794|6816.3|6792.9|0
1659388200000|2022-08-01 21:10:00|6816.5|6793.1|6816.2|6792.8|6816.8|6793.4|6815.7|6792.3|0
1659388500000|2022-08-01 21:15:00|6816.1|6792.7|6815.3|6791.9|6816.6|6793.2|6815|6791.6|0
1659388800000|2022-08-01 21:20:00|6815.4|6792|6814.8|6791.4|6815.7|6792.3|6814.6|6791.2|0
1659389100000|2022-08-01 21:25:00|6814.9|6791.5|6814.9|6791.5|6815.4|6792|6814.6|6791.2|0
1659389400000|2022-08-01 21:30:00|6815.1|6791.7|6814.4|6791|6815.4|6792|6814.3|6790.9|0
1659389700000|2022-08-01 21:35:00|6814.3|6790.9|6814.2|6790.8|6814.8|6791.4|6813.8|6790.4|0
1659390000000|2022-08-01 21:40:00|6814.3|6790.9|6815.2|6791.8|6815.3|6791.9|6814.3|6790.9|0
1659390300000|2022-08-01 21:45:00|6815.3|6791.9|6814.5|6791.1|6815.7|6792.3|6814.2|6790.8|0
1659390600000|2022-08-01 21:50:00|6814.4|6791|6815.1|6791.7|6815.3|6791.9|6814.3|6790.9|0
1659390900000|2022-08-01 21:55:00|6815|6791.6|6814.3|6790.9|6815|6791.6|6814.3|6790.9|0
1659391200000|2022-08-01 22:00:00|6814|6790.6|6811.5|6788.1|6816.3|6792.9|6810.8|6787.4|0
1659391500000|2022-08-01 22:05:00|6811.3|6787.9|6809.1|6785.7|6812.5|6789.1|6808.8|6785.4|0
1659391800000|2022-08-01 22:10:00|6809.6|6786.2|6810.8|6787.4|6811.1|6787.7|6809.1|6785.7|0
1659392100000|2022-08-01 22:15:00|6811.1|6787.7|6809.5|6786.1|6812.5|6789.1|6809.5|6786.1|0
1659392400000|2022-08-01 22:20:00|6809.6|6786.2|6809.5|6786.1|6809.8|6786.4|6808.1|6784.7|0
1659392700000|2022-08-01 22:25:00|6809.2|6785.8|6809.1|6785.7|6809.2|6785.8|6808.1|6784.7|0
1659393000000|2022-08-01 22:30:00|6809.4|6786|6809.1|6785.7|6811.5|6788.1|6808.8|6785.4|0
1659393300000|2022-08-01 22:35:00|6808.8|6785.4|6811.1|6787.7|6811.5|6788.1|6807.8|6784.4|0
1659393600000|2022-08-01 22:40:00|6811.3|6787.9|6810.8|6787.4|6812.1|6788.7|6809.8|6786.4|0
1659393900000|2022-08-01 22:45:00|6810.9|6787.5|6811.8|6788.4|6812.5|6789.1|6810.9|6787.5|0
1659394200000|2022-08-01 22:50:00|6812.1|6788.7|6812.1|6788.7|6812.1|6788.7|6811.5|6788.1|0
1659394500000|2022-08-01 22:55:00|6812.4|6789|6811.8|6788.4|6813.5|6790.1|6811.8|6788.4|0
1659394800000|2022-08-01 23:00:00|6811.6|6788.2|6813.8|6790.4|6815.1|6791.7|6811|6787.6|0
1659395100000|2022-08-01 23:05:00|6813.5|6790.1|6814.8|6791.4|6817|6793.6|6812.5|6789.1|0
1659395400000|2022-08-01 23:10:00|6814.5|6791.1|6815.1|6791.7|6815.8|6792.4|6814.1|6790.7|0
1659395700000|2022-08-01 23:15:00|6815|6791.6|6811.8|6788.4|6815|6791.6|6811.5|6788.1|0
1659396000000|2022-08-01 23:20:00|6812.1|6788.7|6811.4|6788|6812.4|6789|6811.1|6787.7|0
1659396300000|2022-08-01 23:25:00|6811.1|6787.7|6808.8|6785.4|6811.1|6787.7|6808.8|6785.4|0
1659396600000|2022-08-01 23:30:00|6808.6|6785.2|6807.8|6784.4|6808.6|6785.2|6806.4|6783|0
1659396900000|2022-08-01 23:35:00|6808.1|6784.7|6808.8|6785.4|6808.8|6785.4|6807.4|6784|0
1659397200000|2022-08-01 23:40:00|6809.1|6785.7|6808.4|6785|6810.1|6786.7|6807.6|6784.2|0
1659397500000|2022-08-01 23:45:00|6808.7|6785.3|6806.4|6783|6809.8|6786.4|6805.1|6781.7|0
1659397800000|2022-08-01 23:50:00|6806.1|6782.7|6806.4|6783|6808.4|6785|6805.4|6782|0
1659398100000|2022-08-01 23:55:00|6806.6|6783.2|6805.1|6781.7|6808.8|6785.4|6804.7|6781.3|0
1659398400000|2022-08-02 00:00:00|6805.8|6782.4|6803.4|6780|6807.4|6784|6803.4|6780|0
1659398700000|2022-08-02 00:05:00|6803.6|6780.2|6803.4|6780|6804.1|6780.7|6801.7|6778.3|0
1659399000000|2022-08-02 00:10:00|6803.1|6779.7|6804.7|6781.3|6805.4|6782|6802.1|6778.7|0
1659399300000|2022-08-02 00:15:00|6804.4|6781|6800.5|6777.1|6804.9|6781.5|6799.8|6776.4|0
1659399600000|2022-08-02 00:20:00|6800.7|6777.3|6800.9|6777.5|6801.1|6777.7|6798.9|6775.5|0
1659399900000|2022-08-02 00:25:00|6801.2|6777.8|6800.4|6777|6801.2|6777.8|6798.3|6774.9|0
1659400200000|2022-08-02 00:30:00|6800.5|6777.1|6799.5|6776.1|6801.3|6777.9|6799.2|6775.8|0
1659400500000|2022-08-02 00:35:00|6799.3|6775.9|6799.6|6776.2|6800.9|6777.5|6798.6|6775.2|0
1659400800000|2022-08-02 00:40:00|6799.9|6776.5|6800.2|6776.8|6800.2|6776.8|6797.7|6774.3|0
1659401100000|2022-08-02 00:45:00|6799.9|6776.5|6798.3|6774.9|6800.2|6776.8|6798|6774.6|0
1659401400000|2022-08-02 00:50:00|6798|6774.6|6797.1|6773.7|6798.3|6774.9|6794.5|6771.1|0
1659401700000|2022-08-02 00:55:00|6796.5|6773.1|6794.4|6771|6797.1|6773.7|6794.2|6770.8|0
1659402000000|2022-08-02 01:00:00|6794.3|6770.9|6794.8|6771.4|6796.3|6772.9|6792.8|6769.4|0
1659402300000|2022-08-02 01:05:00|6794.7|6771.3|6795|6771.6|6795.9|6772.5|6794.3|6770.9|0
1659402600000|2022-08-02 01:10:00|6795.1|6771.7|6784.4|6761|6795.3|6771.9|6783.9|6760.5|0
1659402900000|2022-08-02 01:15:00|6783.8|6760.4|6784.8|6778.8|6785.8|6779.8|6744.8|6738.8|2615
1659403200000|2022-08-02 01:20:00|6785.8|6779.8|6766.8|6760.8|6789.8|6783.8|6761.8|6755.8|1108
1659403500000|2022-08-02 01:25:00|6767.8|6761.8|6771.8|6765.8|6778.8|6772.8|6763.8|6757.8|900
1659403800000|2022-08-02 01:30:00|6769.8|6763.8|6715.8|6709.8|6769.8|6763.8|6715.8|6709.8|4222
1659404100000|2022-08-02 01:35:00|6714.8|6708.8|6673.8|6667.8|6714.8|6708.8|6673.8|6667.8|2960
1659404400000|2022-08-02 01:40:00|6674.8|6668.8|6693.8|6687.8|6695.8|6689.8|6666.8|6660.8|3377
1659404700000|2022-08-02 01:45:00|6691.8|6685.8|6692.8|6686.8|6713.8|6707.8|6690.8|6684.8|2405
1659405000000|2022-08-02 01:50:00|6693.8|6687.8|6711.8|6705.8|6718.8|6712.8|6692.8|6686.8|1998
1659405300000|2022-08-02 01:55:00|6712.8|6706.8|6717.8|6711.8|6719.8|6713.8|6695.8|6689.8|1597
1659405600000|2022-08-02 02:00:00|6716.8|6710.8|6689.8|6683.8|6732.8|6726.8|6686.8|6680.8|2548
1659405900000|2022-08-02 02:05:00|6687.8|6681.8|6679.8|6673.8|6693.8|6687.8|6673.8|6667.8|2494
1659406200000|2022-08-02 02:10:00|6678.8|6672.8|6688.8|6682.8|6690.8|6684.8|6669.8|6663.8|1654
1659406500000|2022-08-02 02:15:00|6687.8|6681.8|6685.8|6679.8|6703.8|6697.8|6677.8|6671.8|1500
1659406800000|2022-08-02 02:20:00|6684.8|6678.8|6673.8|6667.8|6686.8|6680.8|6667.8|6661.8|1021
1659407100000|2022-08-02 02:25:00|6672.8|6666.8|6668.2|6662.2|6674.2|6668.2|6665.8|6659.8|1018
1659407400000|2022-08-02 02:30:00|6670.2|6664.2|6673.2|6667.2|6679.2|6673.2|6664.2|6658.2|758
1659407700000|2022-08-02 02:35:00|6671.2|6665.2|6668.2|6662.2|6673.2|6667.2|6662.2|6656.2|857
1659408000000|2022-08-02 02:40:00|6667.2|6661.2|6656.2|6650.2|6670.2|6664.2|6654.2|6648.2|798
1659408300000|2022-08-02 02:45:00|6657.2|6651.2|6647.2|6641.2|6660.2|6654.2|6647.2|6641.2|1111
1659408600000|2022-08-02 02:50:00|6646.2|6640.2|6652.2|6646.2|6655.2|6649.2|6638.2|6632.2|1069
1659408900000|2022-08-02 02:55:00|6651.2|6645.2|6661.2|6655.2|6666.2|6660.2|6643.2|6637.2|1463
1659409200000|2022-08-02 03:00:00|6660.2|6654.2|6657.2|6651.2|6662.2|6656.2|6650.2|6644.2|950
1659409500000|2022-08-02 03:05:00|6656.2|6650.2|6664.2|6658.2|6665.2|6659.2|6650.2|6644.2|795
1659409800000|2022-08-02 03:10:00|6665.2|6659.2|6673.2|6667.2|6674.2|6668.2|6654.2|6648.2|1023
1659410100000|2022-08-02 03:15:00|6672.2|6666.2|6669.2|6663.2|6674.2|6668.2|6661.2|6655.2|990
1659410400000|2022-08-02 03:20:00|6670.2|6664.2|6667.2|6661.2|6671.2|6665.2|6662.2|6656.2|1080
1659410700000|2022-08-02 03:25:00|6668.2|6662.2|6671.2|6665.2|6672.2|6666.2|6659.2|6653.2|927
1659411000000|2022-08-02 03:30:00|6672.2|6666.2|6667.2|6661.2|6672.2|6666.2|6663.2|6657.2|552
1659411300000|2022-08-02 03:35:00|6666.2|6660.2|6671.2|6665.2|6671.2|6665.2|6664.2|6658.2|664
1659411600000|2022-08-02 03:40:00|6672.2|6666.2|6689.2|6683.2|6696.2|6690.2|6672.2|6666.2|1357
1659411900000|2022-08-02 03:45:00|6690.2|6684.2|6685.2|6679.2|6691.2|6685.2|6682.2|6676.2|740
1659412200000|2022-08-02 03:50:00|6686.2|6680.2|6686.2|6680.2|6689.2|6683.2|6682.2|6676.2|827
1659412500000|2022-08-02 03:55:00|6687.2|6681.2|6688.2|6682.2|6691.2|6685.2|6685.2|6679.2|765
1659412800000|2022-08-02 04:00:00|6695.5|6672.1|6694.7|6671.3|6695.7|6672.3|6694.4|6671|0
1659413100000|2022-08-02 04:05:00|6694.4|6671|6696.7|6673.3|6697.1|6673.7|6694.4|6671|0
1659413400000|2022-08-02 04:10:00|6697|6673.6|6696.8|6673.4|6697.3|6673.9|6696.2|6672.8|0
1659413700000|2022-08-02 04:15:00|6696.7|6673.3|6695.5|6672.1|6696.8|6673.4|6695.5|6672.1|0
1659414000000|2022-08-02 04:20:00|6695.6|6672.2|6694.9|6671.5|6695.8|6672.4|6694|6670.6|0
1659414300000|2022-08-02 04:25:00|6694.6|6671.2|6694.6|6671.2|6695.4|6672|6693.7|6670.3|0
1659414600000|2022-08-02 04:30:00|6694.5|6671.1|6695.9|6672.5|6696.2|6672.8|6693.3|6669.9|0
1659414900000|2022-08-02 04:35:00|6696.2|6672.8|6695.4|6672|6696.2|6672.8|6694.9|6671.5|0
1659415200000|2022-08-02 04:40:00|6695.1|6671.7|6694.8|6671.4|6695.7|6672.3|6694.5|6671.1|0
1659415500000|2022-08-02 04:45:00|6694.9|6671.5|6695.6|6672.2|6695.9|6672.5|6694.8|6671.4|0
1659415800000|2022-08-02 04:50:00|6695.8|6672.4|6694.7|6671.3|6696.1|6672.7|6694.1|6670.7|0
1659416100000|2022-08-02 04:55:00|6694.6|6671.2|6696.4|6673|6696.7|6673.3|6694.6|6671.2|0
1659416400000|2022-08-02 05:00:00|6696.9|6673.5|6700.2|6694.2|6707.2|6701.2|6682.2|6673.2|2050
1659416700000|2022-08-02 05:05:00|6701.2|6695.2|6704.2|6698.2|6727.2|6721.2|6700.2|6694.2|1963
1659417000000|2022-08-02 05:10:00|6705.2|6699.2|6705.2|6699.2|6708.2|6702.2|6694.2|6688.2|770
1659417300000|2022-08-02 05:15:00|6706.2|6700.2|6694.2|6688.2|6710.2|6704.2|6689.2|6683.2|1846
1659417600000|2022-08-02 05:20:00|6693.2|6687.2|6697.2|6691.2|6700.2|6694.2|6687.2|6681.2|826
1659417900000|2022-08-02 05:25:00|6696.2|6690.2|6691.2|6685.2|6703.2|6697.2|6687.2|6681.2|831
1659418200000|2022-08-02 05:30:00|6690.2|6684.2|6691.2|6685.2|6697.2|6691.2|6682.2|6676.2|644
1659418500000|2022-08-02 05:35:00|6692.2|6686.2|6685.2|6679.2|6694.2|6688.2|6681.2|6675.2|605
1659418800000|2022-08-02 05:40:00|6684.2|6678.2|6685.2|6679.2|6692.2|6686.2|6682.2|6676.2|698
1659419100000|2022-08-02 05:45:00|6684.2|6678.2|6686.2|6680.2|6693.2|6687.2|6682.2|6676.2|627
1659419400000|2022-08-02 05:50:00|6688.2|6682.2|6703.2|6697.2|6703.2|6697.2|6685.2|6679.2|1162
1659419700000|2022-08-02 05:55:00|6704.2|6698.2|6707.2|6701.2|6707.2|6701.2|6695.2|6689.2|804
1659420000000|2022-08-02 06:00:00|6708.2|6702.2|6717.2|6711.2|6721.2|6715.2|6703.2|6697.2|1102
1659420300000|2022-08-02 06:05:00|6718.2|6712.2|6724.2|6718.2|6729.2|6723.2|6714.2|6708.2|1239
1659420600000|2022-08-02 06:10:00|6723.2|6717.2|6725.2|6719.2|6726.2|6720.2|6717.2|6711.2|755
1659420900000|2022-08-02 06:15:00|6724.2|6718.2|6747.2|6741.2|6748.2|6742.2|6724.2|6718.2|2697
1659421200000|2022-08-02 06:20:00|6746.2|6740.2|6728.2|6722.2|6748.2|6742.2|6723.2|6717.2|1289
1659421500000|2022-08-02 06:25:00|6730.2|6724.2|6719.2|6713.2|6734.2|6728.2|6715.2|6709.2|747
1659421800000|2022-08-02 06:30:00|6720.2|6714.2|6717.2|6711.2|6730.2|6724.2|6716.2|6710.2|808
1659422100000|2022-08-02 06:35:00|6716.2|6710.2|6719.2|6713.2|6724.2|6718.2|6716.2|6710.2|623
1659422400000|2022-08-02 06:40:00|6718.2|6712.2|6707.2|6701.2|6719.2|6713.2|6702.2|6696.2|1326
1659422700000|2022-08-02 06:45:00|6706.2|6700.2|6708.2|6702.2|6715.2|6709.2|6704.2|6698.2|737
1659423000000|2022-08-02 06:50:00|6707.2|6701.2|6704.2|6698.2|6708.2|6702.2|6703.2|6697.2|765
1659423300000|2022-08-02 06:55:00|6705.2|6699.2|6704.2|6698.2|6707.2|6701.2|6697.2|6691.2|1439
1659423600000|2022-08-02 07:00:00|6703.2|6697.2|6706.2|6700.2|6714.2|6708.2|6701.2|6695.2|1280
1659423900000|2022-08-02 07:05:00|6707.2|6701.2|6703.2|6697.2|6709.2|6703.2|6696.2|6690.2|945
1659424200000|2022-08-02 07:10:00|6702.2|6696.2|6695.2|6689.2|6706.2|6700.2|6690.2|6684.2|1465
1659424500000|2022-08-02 07:15:00|6694.2|6688.2|6699.2|6693.2|6702.2|6696.2|6694.2|6688.2|1033
1659424800000|2022-08-02 07:20:00|6698.2|6692.2|6688.2|6682.2|6698.2|6692.2|6686.2|6680.2|2263
1659425100000|2022-08-02 07:25:00|6687.2|6681.2|6690.2|6684.2|6692.2|6686.2|6683.2|6677.2|1013
1659425400000|2022-08-02 07:30:00|6689.2|6683.2|6687.2|6681.2|6691.2|6685.2|6681.2|6675.2|870
1659425700000|2022-08-02 07:35:00|6688.2|6682.2|6677.2|6671.2|6688.2|6682.2|6676.2|6670.2|2564
1659426000000|2022-08-02 07:40:00|6678.2|6672.2|6683.2|6677.2|6688.2|6682.2|6677.2|6671.2|1908
1659426300000|2022-08-02 07:45:00|6684.2|6678.2|6695.2|6689.2|6695.2|6689.2|6684.2|6678.2|1255
1659426600000|2022-08-02 07:50:00|6696.2|6690.2|6701.2|6695.2|6708.2|6702.2|6695.2|6689.2|1653
1659426900000|2022-08-02 07:55:00|6700.2|6694.2|6702.2|6696.2|6704.2|6698.2|6697.2|6691.2|2339
1659427200000|2022-08-02 08:00:00|6701.2|6695.2|6709.2|6703.2|6711.2|6705.2|6693.2|6687.2|1642
1659427500000|2022-08-02 08:05:00|6710.2|6704.2|6699.2|6693.2|6715.2|6709.2|6698.2|6692.2|2902
1659427800000|2022-08-02 08:10:00|6696.2|6690.2|6704.2|6698.2|6707.2|6701.2|6696.2|6690.2|3111
1659428100000|2022-08-02 08:15:00|6703.2|6697.2|6691.2|6685.2|6705.2|6699.2|6691.2|6685.2|2523
1659428400000|2022-08-02 08:20:00|6692.2|6686.2|6703.2|6697.2|6708.2|6702.2|6691.2|6685.2|1377
1659428700000|2022-08-02 08:25:00|6704.2|6698.2|6690.2|6684.2|6704.2|6698.2|6690.2|6684.2|2140
1659429000000|2022-08-02 08:30:00|6702.1|6678.7|6700.5|6677.1|6703.2|6679.8|6699|6675.6|0
1659429300000|2022-08-02 08:35:00|6700.2|6676.8|6694.3|6670.9|6700.2|6676.8|6694|6670.6|0
1659429600000|2022-08-02 08:40:00|6694|6670.6|6694.1|6670.7|6695.6|6672.2|6693|6669.6|0
1659429900000|2022-08-02 08:45:00|6693.8|6670.4|6693.5|6670.1|6694.4|6671|6691.1|6667.7|0
1659430200000|2022-08-02 08:50:00|6692.6|6669.2|6695.4|6672|6695.9|6672.5|6692.6|6669.2|0
1659430500000|2022-08-02 08:55:00|6695.6|6672.2|6695.6|6672.2|6696.4|6673|6694.4|6671|0
1659430800000|2022-08-02 09:00:00|6695.4|6672|6697.1|6673.7|6697.8|6674.4|6694.3|6670.9|0
1659431100000|2022-08-02 09:05:00|6696.8|6673.4|6696.8|6673.4|6697.5|6674.1|6695.9|6672.5|0
1659431400000|2022-08-02 09:10:00|6697.1|6673.7|6698.3|6674.9|6698.6|6675.2|6695.7|6672.3|0
1659431700000|2022-08-02 09:15:00|6699.2|6693.2|6686.2|6680.2|6699.2|6693.2|6679.2|6673.2|695
1659432000000|2022-08-02 09:20:00|6685.2|6679.2|6680.2|6674.2|6686.2|6680.2|6678.2|6672.2|227
1659432300000|2022-08-02 09:25:00|6679.2|6673.2|6682.2|6676.2|6685.2|6679.2|6678.2|6672.2|150
1659432600000|2022-08-02 09:30:00|6683.2|6677.2|6677.2|6671.2|6683.2|6677.2|6670.2|6664.2|218
1659432900000|2022-08-02 09:35:00|6675.2|6669.2|6676.2|6670.2|6682.2|6676.2|6674.2|6668.2|116
1659433200000|2022-08-02 09:40:00|6675.2|6669.2|6677.2|6671.2|6679.2|6673.2|6675.2|6669.2|108
1659433500000|2022-08-02 09:45:00|6675.2|6669.2|6674.2|6668.2|6679.2|6673.2|6673.2|6667.2|98
1659433800000|2022-08-02 09:50:00|6673.2|6667.2|6665.2|6659.2|6674.2|6668.2|6664.2|6658.2|203
1659434100000|2022-08-02 09:55:00|6664.2|6658.2|6666.2|6660.2|6668.2|6662.2|6661.2|6655.2|103
1659434400000|2022-08-02 10:00:00|6665.7|6659.7|6664.7|6658.7|6670.2|6664.2|6664.2|6658.2|181
1659434700000|2022-08-02 10:05:00|6663.7|6657.7|6659.7|6653.7|6665.2|6659.2|6659.7|6653.7|131
1659435000000|2022-08-02 10:10:00|6658.7|6652.7|6663.7|6657.7|6664.7|6658.7|6658.7|6652.7|138
1659435300000|2022-08-02 10:15:00|6662.2|6656.2|6652.2|6646.2|6662.7|6656.7|6638.7|6632.7|634
1659435600000|2022-08-02 10:20:00|6652.7|6646.7|6652.7|6646.7|6658.2|6652.2|6651.2|6645.2|129
1659435900000|2022-08-02 10:25:00|6655.2|6649.2|6655.2|6649.2|6657.7|6651.7|6652.2|6646.2|103
1659436200000|2022-08-02 10:30:00|6654.7|6648.7|6656.2|6650.2|6658.2|6652.2|6652.7|6646.7|113
1659436500000|2022-08-02 10:35:00|6655.7|6649.7|6654.2|6648.2|6658.2|6652.2|6654.2|6648.2|72
1659436800000|2022-08-02 10:40:00|6653.7|6647.7|6659.7|6653.7|6661.7|6655.7|6653.2|6647.2|153
1659437100000|2022-08-02 10:45:00|6660.2|6654.2|6659.7|6653.7|6661.7|6655.7|6658.7|6652.7|114
1659437400000|2022-08-02 10:50:00|6660.7|6654.7|6659.7|6653.7|6663.7|6657.7|6659.2|6653.2|52
1659437700000|2022-08-02 10:55:00|6659.2|6653.2|6661.2|6655.2|6662.7|6656.7|6659.2|6653.2|69
1659438000000|2022-08-02 11:00:00|6660.2|6654.2|6667.7|6661.7|6668.7|6662.7|6660.2|6654.2|80
1659438300000|2022-08-02 11:05:00|6668.2|6662.2|6662.2|6656.2|6668.7|6662.7|6662.2|6656.2|39
1659438600000|2022-08-02 11:10:00|6661.7|6655.7|6663.7|6657.7|6666.7|6660.7|6660.7|6654.7|52
1659438900000|2022-08-02 11:15:00|6664.2|6658.2|6663.2|6657.2|6669.7|6663.7|6663.2|6657.2|82
1659439200000|2022-08-02 11:20:00|6663.7|6657.7|6667.2|6661.2|6667.7|6661.7|6662.7|6656.7|71
1659439500000|2022-08-02 11:25:00|6667.7|6661.7|6665.2|6659.2|6668.7|6662.7|6663.7|6657.7|76
1659439800000|2022-08-02 11:30:00|6665.7|6659.7|6670.7|6664.7|6671.7|6665.7|6664.7|6658.7|61
1659440100000|2022-08-02 11:35:00|6671.2|6665.2|6673.7|6667.7|6673.7|6667.7|6668.7|6662.7|74
1659440400000|2022-08-02 11:40:00|6674.7|6668.7|6671.7|6665.7|6674.7|6668.7|6668.2|6662.2|80
1659440700000|2022-08-02 11:45:00|6671.2|6665.2|6668.2|6662.2|6673.7|6667.7|6667.7|6661.7|59
1659441000000|2022-08-02 11:50:00|6668.7|6662.7|6671.2|6665.2|6671.7|6665.7|6668.2|6662.2|36
1659441300000|2022-08-02 11:55:00|6671.7|6665.7|6667.7|6661.7|6672.7|6666.7|6664.2|6658.2|95
1659441600000|2022-08-02 12:00:00|6668.2|6662.2|6671.7|6665.7|6673.7|6667.7|6665.7|6659.7|40
1659441900000|2022-08-02 12:05:00|6671.2|6665.2|6667.2|6661.2|6672.2|6666.2|6664.7|6658.7|53
1659442200000|2022-08-02 12:10:00|6666.7|6660.7|6669.7|6663.7|6670.2|6664.2|6662.7|6656.7|140
1659442500000|2022-08-02 12:15:00|6670.2|6664.2|6663.7|6657.7|6670.2|6664.2|6663.2|6657.2|120
1659442800000|2022-08-02 12:20:00|6664.2|6658.2|6660.7|6654.7|6664.7|6658.7|6658.7|6652.7|240
1659443100000|2022-08-02 12:25:00|6659.7|6653.7|6657.7|6651.7|6661.7|6655.7|6657.2|6651.2|171
1659443400000|2022-08-02 12:30:00|6657.2|6651.2|6656.2|6650.2|6660.2|6654.2|6655.7|6649.7|74
1659443700000|2022-08-02 12:35:00|6655.7|6649.7|6658.7|6652.7|6658.7|6652.7|6652.7|6646.7|134
1659444000000|2022-08-02 12:40:00|6659.7|6653.7|6652.7|6646.7|6659.7|6653.7|6652.7|6646.7|74
1659444300000|2022-08-02 12:45:00|6653.2|6647.2|6654.7|6648.7|6655.7|6649.7|6651.7|6645.7|178
1659444600000|2022-08-02 12:50:00|6654.2|6648.2|6653.7|6647.7|6658.7|6652.7|6650.7|6644.7|91
1659444900000|2022-08-02 12:55:00|6653.2|6647.2|6659.2|6653.2|6660.7|6654.7|6652.7|6646.7|38
1659445200000|2022-08-02 13:00:00|6659.7|6653.7|6663.7|6657.7|6663.7|6657.7|6659.2|6653.2|66
1659445500000|2022-08-02 13:05:00|6663.2|6657.2|6680.7|6674.7|6681.2|6675.2|6663.2|6657.2|274
1659445800000|2022-08-02 13:10:00|6681.2|6675.2|6687.2|6681.2|6688.2|6682.2|6678.7|6672.7|267
1659446100000|2022-08-02 13:15:00|6686.7|6680.7|6678.2|6672.2|6693.7|6687.7|6675.2|6669.2|184
1659446400000|2022-08-02 13:20:00|6677.7|6671.7|6682.2|6676.2|6688.2|6682.2|6677.7|6671.7|162
1659446700000|2022-08-02 13:25:00|6681.7|6675.7|6675.2|6669.2|6686.2|6680.2|6675.2|6669.2|161
1659447000000|2022-08-02 13:30:00|6675.7|6669.7|6716.2|6710.2|6729.7|6723.7|6669.2|6663.2|2171
1659447300000|2022-08-02 13:35:00|6716.7|6710.7|6720.7|6714.7|6729.7|6723.7|6709.7|6703.7|1435
1659447600000|2022-08-02 13:40:00|6720.2|6714.2|6693.2|6687.2|6723.2|6717.2|6683.7|6677.7|1435
1659447900000|2022-08-02 13:45:00|6693.7|6687.7|6687.7|6681.7|6706.7|6700.7|6680.2|6674.2|916
1659448200000|2022-08-02 13:50:00|6688.2|6682.2|6689.2|6683.2|6702.7|6696.7|6681.7|6675.7|624
1659448500000|2022-08-02 13:55:00|6688.7|6682.7|6683.2|6677.2|6696.7|6690.7|6677.2|6671.2|587
1659448800000|2022-08-02 14:00:00|6683.7|6677.7|6681.2|6675.2|6684.2|6678.2|6672.2|6666.2|492
1659449100000|2022-08-02 14:05:00|6681.7|6675.7|6676.2|6670.2|6690.7|6684.7|6676.2|6670.2|560
1659449400000|2022-08-02 14:10:00|6675.7|6669.7|6679.2|6673.2|6683.2|6677.2|6664.7|6658.7|917
1659449700000|2022-08-02 14:15:00|6679.7|6673.7|6691.7|6685.7|6700.7|6694.7|6676.2|6670.2|508
1659450000000|2022-08-02 14:20:00|6691.2|6685.2|6667.7|6661.7|6694.2|6688.2|6665.7|6659.7|500
1659450300000|2022-08-02 14:25:00|6668.2|6662.2|6689.7|6683.7|6690.2|6684.2|6668.2|6662.2|635
1659450600000|2022-08-02 14:30:00|6689.2|6683.2|6682.7|6676.7|6694.7|6688.7|6680.7|6674.7|540
1659450900000|2022-08-02 14:35:00|6682.2|6676.2|6680.2|6674.2|6685.2|6679.2|6672.7|6666.7|167
1659451200000|2022-08-02 14:40:00|6680.7|6674.7|6710.7|6704.7|6710.7|6704.7|6674.2|6668.2|551
1659451500000|2022-08-02 14:45:00|6709.7|6703.7|6734.7|6728.7|6735.7|6729.7|6707.2|6701.2|793
1659451800000|2022-08-02 14:50:00|6734.2|6728.2|6755.2|6749.2|6756.7|6750.7|6729.2|6723.2|1862
1659452100000|2022-08-02 14:55:00|6755.7|6749.7|6778.2|6772.2|6779.2|6773.2|6729.2|6723.2|2091
1659452400000|2022-08-02 15:00:00|6777.7|6771.7|6772.2|6766.2|6791.7|6785.7|6764.2|6758.2|2144
1659452700000|2022-08-02 15:05:00|6772.7|6766.7|6761.2|6755.2|6776.2|6770.2|6758.2|6752.2|925
1659453000000|2022-08-02 15:10:00|6760.7|6754.7|6748.7|6742.7|6761.7|6755.7|6745.7|6739.7|989
1659453300000|2022-08-02 15:15:00|6749.2|6743.2|6756.7|6750.7|6763.7|6757.7|6743.7|6737.7|674
1659453600000|2022-08-02 15:20:00|6758.2|6752.2|6755.7|6749.7|6758.2|6752.2|6745.2|6739.2|495
1659453900000|2022-08-02 15:25:00|6755.2|6749.2|6771.2|6765.2|6772.7|6766.7|6753.2|6747.2|457
1659454200000|2022-08-02 15:30:00|6770.2|6764.2|6757.2|6751.2|6770.2|6764.2|6749.2|6743.2|568
1659454500000|2022-08-02 15:35:00|6756.7|6750.7|6766.2|6760.2|6771.7|6765.7|6753.7|6747.7|217
1659454800000|2022-08-02 15:40:00|6765.7|6759.7|6768.2|6762.2|6770.2|6764.2|6760.7|6754.7|188
1659455100000|2022-08-02 15:45:00|6767.7|6761.7|6771.7|6765.7|6772.2|6766.2|6764.7|6758.7|161
1659455400000|2022-08-02 15:50:00|6771.2|6765.2|6770.7|6764.7|6774.7|6768.7|6768.7|6762.7|369
1659455700000|2022-08-02 15:55:00|6771.7|6765.7|6772.2|6766.2|6775.2|6769.2|6765.7|6759.7|324
1659456000000|2022-08-02 16:00:00|6770.2|6764.2|6771.2|6765.2|6776.2|6770.2|6768.2|6762.2|371
1659456300000|2022-08-02 16:05:00|6773.2|6767.2|6772.2|6766.2|6775.2|6769.2|6771.2|6765.2|330
1659456600000|2022-08-02 16:10:00|6771.2|6765.2|6799.2|6793.2|6799.2|6793.2|6770.2|6764.2|1071
1659456900000|2022-08-02 16:15:00|6800.2|6794.2|6812.2|6806.2|6812.2|6806.2|6799.2|6793.2|821
1659457200000|2022-08-02 16:20:00|6814.2|6808.2|6825.2|6819.2|6826.2|6820.2|6810.2|6804.2|738
1659457500000|2022-08-02 16:25:00|6824.2|6818.2|6821.2|6815.2|6827.2|6821.2|6812.2|6806.2|496
1659457800000|2022-08-02 16:30:00|6820.2|6814.2|6821.2|6815.2|6822.2|6816.2|6815.2|6809.2|454
1659458100000|2022-08-02 16:35:00|6820.2|6814.2|6822.2|6816.2|6822.2|6816.2|6814.2|6808.2|498
1659458400000|2022-08-02 16:40:00|6821.2|6815.2|6844.2|6838.2|6847.2|6841.2|6820.2|6814.2|821
1659458700000|2022-08-02 16:45:00|6843.2|6837.2|6827.2|6821.2|6843.2|6837.2|6824.2|6818.2|245
1659459000000|2022-08-02 16:50:00|6828.2|6822.2|6826.2|6820.2|6828.2|6822.2|6822.2|6816.2|153
1659459300000|2022-08-02 16:55:00|6825.2|6819.2|6820.2|6814.2|6826.2|6820.2|6818.2|6812.2|197
1659459600000|2022-08-02 17:00:00|6819.2|6813.2|6805.2|6799.2|6820.2|6814.2|6804.2|6798.2|751
1659459900000|2022-08-02 17:05:00|6804.2|6798.2|6802.2|6796.2|6809.2|6803.2|6799.2|6793.2|490
1659460200000|2022-08-02 17:10:00|6803.2|6797.2|6802.2|6796.2|6806.2|6800.2|6797.2|6791.2|331
1659460500000|2022-08-02 17:15:00|6801.2|6795.2|6799.2|6793.2|6803.2|6797.2|6796.2|6790.2|198
1659460800000|2022-08-02 17:20:00|6797.2|6791.2|6793.2|6787.2|6803.2|6797.2|6791.2|6785.2|134
1659461100000|2022-08-02 17:25:00|6792.2|6786.2|6784.2|6778.2|6796.2|6790.2|6779.2|6773.2|175
1659461400000|2022-08-02 17:30:00|6782.2|6776.2|6776.2|6770.2|6782.2|6776.2|6773.2|6767.2|201
1659461700000|2022-08-02 17:35:00|6775.2|6769.2|6772.2|6766.2|6781.2|6775.2|6770.2|6764.2|223
1659462000000|2022-08-02 17:40:00|6771.2|6765.2|6784.2|6778.2|6785.2|6779.2|6768.2|6762.2|290
1659462300000|2022-08-02 17:45:00|6783.2|6777.2|6776.2|6770.2|6784.2|6778.2|6772.2|6766.2|130
1659462600000|2022-08-02 17:50:00|6775.2|6769.2|6783.2|6777.2|6784.2|6778.2|6775.2|6769.2|98
1659462900000|2022-08-02 17:55:00|6784.2|6778.2|6787.2|6781.2|6787.2|6781.2|6781.2|6775.2|81
1659463200000|2022-08-02 18:00:00|6788.2|6782.2|6788.2|6782.2|6795.2|6789.2|6785.2|6779.2|99
1659463500000|2022-08-02 18:05:00|6787.2|6781.2|6793.2|6787.2|6793.2|6787.2|6785.2|6779.2|136
1659463800000|2022-08-02 18:10:00|6792.2|6786.2|6796.2|6790.2|6797.2|6791.2|6791.2|6785.2|52
1659464100000|2022-08-02 18:15:00|6794.2|6788.2|6792.2|6786.2|6796.2|6790.2|6791.2|6785.2|47
1659464400000|2022-08-02 18:20:00|6791.2|6785.2|6792.2|6786.2|6797.2|6791.2|6786.2|6780.2|307
1659464700000|2022-08-02 18:25:00|6793.2|6787.2|6793.2|6787.2|6795.2|6789.2|6789.2|6783.2|89
1659465000000|2022-08-02 18:30:00|6792.2|6786.2|6802.2|6796.2|6804.2|6798.2|6792.2|6786.2|112
1659465300000|2022-08-02 18:35:00|6801.2|6795.2|6798.2|6792.2|6805.2|6799.2|6795.2|6789.2|90
1659465600000|2022-08-02 18:40:00|6797.2|6791.2|6798.2|6792.2|6801.2|6795.2|6795.2|6789.2|98
1659465900000|2022-08-02 18:45:00|6796.2|6790.2|6800.2|6794.2|6801.2|6795.2|6792.2|6786.2|67
1659466200000|2022-08-02 18:50:00|6801.2|6795.2|6792.2|6786.2|6802.2|6796.2|6787.2|6781.2|148
1659466500000|2022-08-02 18:55:00|6791.2|6785.2|6797.1|6773.7|6797.3|6787.2|6782.2|6773.7|154
1659466800000|2022-08-02 19:00:00|6797.2|6773.8|6799.4|6776|6801.7|6778.3|6796.9|6773.5|0
1659467100000|2022-08-02 19:05:00|6799.3|6775.9|6801.7|6778.3|6801.7|6778.3|6797.6|6774.2|0
1659467400000|2022-08-02 19:10:00|6801.8|6778.4|6802|6778.6|6802.3|6778.9|6796.5|6773.1|0
1659467700000|2022-08-02 19:15:00|6802.1|6778.7|6784.3|6760.9|6804.2|6780.8|6784.3|6760.9|0
1659468000000|2022-08-02 19:20:00|6784.1|6760.7|6775|6751.6|6787|6763.6|6774.9|6751.5|0
1659468300000|2022-08-02 19:25:00|6774.9|6751.5|6789.3|6765.9|6789.5|6766.1|6774.8|6751.4|0
1659468600000|2022-08-02 19:30:00|6789.2|6765.8|6790.5|6767.1|6790.5|6767.1|6786.4|6763|0
1659468900000|2022-08-02 19:35:00|6790.4|6767|6797.2|6773.8|6801.4|6778|6790.4|6767|0
1659469200000|2022-08-02 19:40:00|6797.1|6773.7|6789.9|6766.5|6797.4|6774|6788.9|6765.5|0
1659469500000|2022-08-02 19:45:00|6789.8|6766.4|6776.7|6753.3|6790|6766.6|6776.7|6753.3|0
1659469800000|2022-08-02 19:50:00|6776.8|6753.4|6779.7|6756.3|6783|6759.6|6776.8|6753.4|0
1659470100000|2022-08-02 19:55:00|6779.8|6756.4|6768.7|6745.3|6780|6756.6|6759|6735.6|0
1659470400000|2022-08-02 20:00:00|6769|6745.6|6768.3|6744.9|6770.7|6747.3|6768|6744.6|0
1659470700000|2022-08-02 20:05:00|6768.6|6745.2|6766|6742.6|6769|6745.6|6762.3|6738.9|0
1659471000000|2022-08-02 20:10:00|6766.3|6742.9|6766.7|6743.3|6766.8|6743.4|6763.3|6739.9|0
1659471300000|2022-08-02 20:15:00|6766.4|6743|6764|6740.6|6767|6743.6|6764|6740.6|0
1659471600000|2022-08-02 20:20:00|6764.3|6740.9|6764.3|6740.9|6765.3|6741.9|6763|6739.6|0
1659471900000|2022-08-02 20:25:00|6764.6|6741.2|6763.7|6740.3|6765.3|6741.9|6763|6739.6|0
1659472200000|2022-08-02 20:30:00|6763.8|6740.4|6764.3|6740.9|6765|6741.6|6763.7|6740.3|0
1659472500000|2022-08-02 20:35:00|6764.5|6741.1|6764|6740.6|6765|6741.6|6763.8|6740.4|0
1659472800000|2022-08-02 20:40:00|6764.3|6740.9|6767|6743.6|6768.1|6744.7|6763.7|6740.3|0
1659473100000|2022-08-02 20:45:00|6767.3|6743.9|6769.7|6746.3|6770.3|6746.9|6767|6743.6|0
1659473400000|2022-08-02 20:50:00|6769.8|6746.4|6770.1|6746.7|6770.3|6746.9|6769|6745.6|0
1659473700000|2022-08-02 20:55:00|6770.3|6746.9|6771.6|6748.2|6772.5|6749.1|6769.1|6745.7|0
1659474000000|2022-08-02 21:00:00|6771.4|6748|6770.4|6747|6771.4|6748|6770.4|6747|0
1659474300000|2022-08-02 21:05:00|6770.5|6747.1|6771.1|6747.7|6771.1|6747.7|6770.5|6747.1|0
1659474600000|2022-08-02 21:10:00|6771|6747.6|6771.5|6748.1|6771.5|6748.1|6771|6747.6|0
1659474900000|2022-08-02 21:15:00|6771.4|6748|6771.9|6748.5|6772.1|6748.7|6771.4|6748|0
1659475200000|2022-08-02 21:20:00|6772.1|6748.7|6772.1|6748.7|6772.5|6749.1|6771.9|6748.5|0
1659475500000|2022-08-02 21:25:00|6772|6748.6|6771.9|6748.5|6772|6748.6|6771.4|6748|0
1659475800000|2022-08-02 21:30:00|6771.8|6748.4|6771.8|6748.4|6772.1|6748.7|6771.7|6748.3|0
1659476100000|2022-08-02 21:35:00|6771.9|6748.5|6771.8|6748.4|6772|6748.6|6771.4|6748|0
1659476400000|2022-08-02 21:40:00|6771.9|6748.5|6772.1|6748.7|6772.5|6749.1|6771.8|6748.4|0
1659476700000|2022-08-02 21:45:00|6772|6748.6|6772.1|6748.7|6772.1|6748.7|6771.6|6748.2|0
1659477000000|2022-08-02 21:50:00|6772|6748.6|6772.1|6748.7|6772.5|6749.1|6771.6|6748.2|0
1659477300000|2022-08-02 21:55:00|6772|6748.6|6772.4|6749|6772.6|6749.2|6771.6|6748.2|0
1659477600000|2022-08-02 22:00:00|6772.8|6749.4|6773.7|6750.3|6777|6753.6|6772.8|6749.4|0
1659477900000|2022-08-02 22:05:00|6774|6750.6|6759.5|6736.1|6776.7|6753.3|6759.2|6735.8|0
1659478200000|2022-08-02 22:10:00|6759.8|6736.4|6738.4|6715|6760.2|6736.8|6738.1|6714.7|0
1659478500000|2022-08-02 22:15:00|6738.7|6715.3|6738.9|6715.5|6740.1|6716.7|6738.4|6715|0
1659478800000|2022-08-02 22:20:00|6738.8|6715.4|6735.5|6712.1|6739.7|6716.3|6735.5|6712.1|0
1659479100000|2022-08-02 22:25:00|6735.2|6711.8|6736.8|6713.4|6738.2|6714.8|6735.2|6711.8|0
1659479400000|2022-08-02 22:30:00|6737|6713.6|6739.5|6716.1|6740|6716.6|6737|6713.6|0
1659479700000|2022-08-02 22:35:00|6739.8|6716.4|6742.2|6718.8|6743.9|6720.5|6739.8|6716.4|0
1659480000000|2022-08-02 22:40:00|6742|6718.6|6742.9|6719.5|6743.2|6719.8|6741.9|6718.5|0
1659480300000|2022-08-02 22:45:00|6742.8|6719.4|6741.5|6718.1|6743.5|6720.1|6740.5|6717.1|0
1659480600000|2022-08-02 22:50:00|6741.2|6717.8|6742.1|6718.7|6742.8|6719.4|6741.1|6717.7|0
1659480900000|2022-08-02 22:55:00|6742.4|6719|6738.8|6715.4|6742.5|6719.1|6738.5|6715.1|0
1659481200000|2022-08-02 23:00:00|6738.5|6715.1|6738.5|6715.1|6738.8|6715.4|6736.9|6713.5|0
1659481500000|2022-08-02 23:05:00|6738.8|6715.4|6741.8|6718.4|6742.1|6718.7|6737.8|6714.4|0
1659481800000|2022-08-02 23:10:00|6742|6718.6|6741.5|6718.1|6743.5|6720.1|6741.1|6717.7|0
1659482100000|2022-08-02 23:15:00|6741.8|6718.4|6742.5|6719.1|6742.5|6719.1|6740.5|6717.1|0
1659482400000|2022-08-02 23:20:00|6742.3|6718.9|6743.2|6719.8|6743.6|6720.2|6741.8|6718.4|0
1659482700000|2022-08-02 23:25:00|6743.5|6720.1|6744.9|6721.5|6744.9|6721.5|6743.4|6720|0
1659483000000|2022-08-02 23:30:00|6745|6721.6|6743.1|6719.7|6745.2|6721.8|6741.9|6718.5|0
1659483300000|2022-08-02 23:35:00|6742.9|6719.5|6738.6|6715.2|6743.6|6720.2|6737.9|6714.5|0
1659483600000|2022-08-02 23:40:00|6738.3|6714.9|6739.2|6715.8|6739.2|6715.8|6737.6|6714.2|0
1659483900000|2022-08-02 23:45:00|6738.9|6715.5|6747.6|6724.2|6749.1|6725.7|6737.6|6714.2|0
1659484200000|2022-08-02 23:50:00|6747.3|6723.9|6745.9|6722.5|6748.6|6725.2|6745.1|6721.7|0
1659484500000|2022-08-02 23:55:00|6745.6|6722.2|6745.6|6722.2|6746.2|6722.8|6744.6|6721.2|0
1659484800000|2022-08-03 00:00:00|6745|6721.6|6744.2|6720.8|6745.6|6722.2|6742.6|6719.2|0
1659485100000|2022-08-03 00:05:00|6744.4|6721|6747.6|6724.2|6750.2|6726.8|6744.4|6721|0
1659485400000|2022-08-03 00:10:00|6747.9|6724.5|6743.4|6720|6747.9|6724.5|6742.4|6719|0
1659485700000|2022-08-03 00:15:00|6743.7|6720.3|6747|6723.6|6748|6724.6|6742.4|6719|0
1659486000000|2022-08-03 00:20:00|6747.3|6723.9|6742.3|6718.9|6748|6724.6|6740|6716.6|0
1659486300000|2022-08-03 00:25:00|6742.6|6719.2|6739.4|6716|6742.6|6719.2|6738.3|6714.9|0
1659486600000|2022-08-03 00:30:00|6740.3|6716.9|6741.2|6717.8|6741.9|6718.5|6739.4|6716|0
1659486900000|2022-08-03 00:35:00|6740.9|6717.5|6742.3|6718.9|6744|6720.6|6740|6716.6|0
1659487200000|2022-08-03 00:40:00|6742|6718.6|6734.1|6710.7|6742|6718.6|6733.2|6709.8|0
1659487500000|2022-08-03 00:45:00|6734.4|6711|6735.8|6712.4|6736.1|6712.7|6733.5|6710.1|0
1659487800000|2022-08-03 00:50:00|6736.1|6712.7|6738.5|6715.1|6739.1|6715.7|6735.8|6712.4|0
1659488100000|2022-08-03 00:55:00|6738.3|6714.9|6740.8|6717.4|6741.3|6717.9|6737.2|6713.8|0
1659488400000|2022-08-03 01:00:00|6740.7|6717.3|6741.1|6717.7|6742.3|6718.9|6740|6716.6|0
1659488700000|2022-08-03 01:05:00|6741|6717.6|6753.8|6730.4|6753.8|6730.4|6740.5|6717.1|0
1659489000000|2022-08-03 01:10:00|6754.1|6730.7|6765|6741.6|6765.5|6742.1|6753.8|6730.4|0
1659489300000|2022-08-03 01:15:00|6765.3|6741.9|6785.2|6779.2|6820.2|6814.2|6765.3|6741.9|3488
1659489600000|2022-08-03 01:20:00|6784.2|6778.2|6771.2|6765.2|6789.2|6783.2|6771.2|6765.2|883
1659489900000|2022-08-03 01:25:00|6770.2|6764.2|6770.2|6764.2|6776.2|6770.2|6768.2|6762.2|835
1659490200000|2022-08-03 01:30:00|6771.2|6765.2|6800.2|6794.2|6810.2|6804.2|6768.2|6762.2|4089
1659490500000|2022-08-03 01:35:00|6801.2|6795.2|6775.2|6769.2|6803.2|6797.2|6769.2|6763.2|2707
1659490800000|2022-08-03 01:40:00|6774.2|6768.2|6788.2|6782.2|6790.2|6784.2|6761.2|6755.2|1881
1659491100000|2022-08-03 01:45:00|6789.2|6783.2|6784.2|6778.2|6794.2|6788.2|6767.2|6761.2|1890
1659491400000|2022-08-03 01:50:00|6785.2|6779.2|6791.2|6785.2|6811.2|6805.2|6780.2|6774.2|4099
1659491700000|2022-08-03 01:55:00|6790.2|6784.2|6782.2|6776.2|6793.2|6787.2|6771.2|6765.2|1621
1659492000000|2022-08-03 02:00:00|6783.2|6777.2|6782.2|6776.2|6796.2|6790.2|6780.2|6774.2|1599
1659492300000|2022-08-03 02:05:00|6783.2|6777.2|6780.2|6774.2|6790.2|6784.2|6775.2|6769.2|1192
1659492600000|2022-08-03 02:10:00|6782.2|6776.2|6778.2|6772.2|6782.2|6776.2|6762.2|6756.2|1194
1659492900000|2022-08-03 02:15:00|6779.2|6773.2|6766.2|6760.2|6779.2|6773.2|6765.2|6759.2|1250
1659493200000|2022-08-03 02:20:00|6768.2|6762.2|6746.2|6740.2|6769.2|6763.2|6743.2|6737.2|1832
1659493500000|2022-08-03 02:25:00|6745.2|6739.2|6728.2|6722.2|6748.2|6742.2|6727.2|6721.2|1596
1659493800000|2022-08-03 02:30:00|6730.2|6724.2|6732.2|6726.2|6738.2|6732.2|6727.2|6721.2|667
1659494100000|2022-08-03 02:35:00|6731.2|6725.2|6739.2|6733.2|6739.2|6733.2|6718.2|6712.2|894
1659494400000|2022-08-03 02:40:00|6738.2|6732.2|6736.2|6730.2|6748.2|6742.2|6735.2|6729.2|557
1659494700000|2022-08-03 02:45:00|6737.2|6731.2|6723.2|6717.2|6751.2|6745.2|6721.2|6715.2|923
1659495000000|2022-08-03 02:50:00|6724.2|6718.2|6718.2|6712.2|6726.2|6720.2|6711.2|6705.2|825
1659495300000|2022-08-03 02:55:00|6719.2|6713.2|6722.2|6716.2|6727.2|6721.2|6716.2|6710.2|511
1659495600000|2022-08-03 03:00:00|6723.2|6717.2|6732.2|6726.2|6735.2|6729.2|6723.2|6717.2|500
1659495900000|2022-08-03 03:05:00|6731.2|6725.2|6724.2|6718.2|6732.2|6726.2|6717.2|6711.2|314
1659496200000|2022-08-03 03:10:00|6725.2|6719.2|6726.2|6720.2|6737.2|6731.2|6722.2|6716.2|710
1659496500000|2022-08-03 03:15:00|6725.2|6719.2|6741.2|6735.2|6741.2|6735.2|6725.2|6719.2|574
1659496800000|2022-08-03 03:20:00|6740.2|6734.2|6757.2|6751.2|6766.2|6760.2|6735.2|6729.2|957
1659497100000|2022-08-03 03:25:00|6756.2|6750.2|6753.2|6747.2|6762.2|6756.2|6750.2|6744.2|414
1659497400000|2022-08-03 03:30:00|6754.2|6748.2|6752.2|6746.2|6755.2|6749.2|6745.2|6739.2|325
1659497700000|2022-08-03 03:35:00|6753.2|6747.2|6759.2|6753.2|6766.2|6760.2|6753.2|6747.2|283
1659498000000|2022-08-03 03:40:00|6760.2|6754.2|6755.2|6749.2|6762.2|6756.2|6750.2|6744.2|340
1659498300000|2022-08-03 03:45:00|6754.2|6748.2|6758.2|6752.2|6762.2|6756.2|6754.2|6748.2|333
1659498600000|2022-08-03 03:50:00|6759.2|6753.2|6763.2|6757.2|6765.2|6759.2|6759.2|6753.2|252
1659498900000|2022-08-03 03:55:00|6765.2|6759.2|6762.2|6756.2|6765.2|6759.2|6758.2|6752.2|257
1659499200000|2022-08-03 04:00:00|6770.3|6746.9|6772.6|6749.2|6773|6749.6|6769.2|6745.8|0
1659499500000|2022-08-03 04:05:00|6772.9|6749.5|6775.6|6752.2|6777.4|6754|6771.7|6748.3|0
1659499800000|2022-08-03 04:10:00|6775.4|6752|6773.5|6750.1|6776|6752.6|6773.2|6749.8|0
1659500100000|2022-08-03 04:15:00|6773.6|6750.2|6775|6751.6|6775|6751.6|6772.7|6749.3|0
1659500400000|2022-08-03 04:20:00|6774.8|6751.4|6774.6|6751.2|6775.8|6752.4|6774.4|6751|0
1659500700000|2022-08-03 04:25:00|6774.7|6751.3|6774.6|6751.2|6774.9|6751.5|6773.5|6750.1|0
1659501000000|2022-08-03 04:30:00|6774.9|6751.5|6774|6750.6|6774.9|6751.5|6772.9|6749.5|0
1659501300000|2022-08-03 04:35:00|6774.1|6750.7|6774.3|6750.9|6774.3|6750.9|6772.9|6749.5|0
1659501600000|2022-08-03 04:40:00|6774.1|6750.7|6774.4|6751|6774.4|6751|6773.5|6750.1|0
1659501900000|2022-08-03 04:45:00|6774.5|6751.1|6775.3|6751.9|6776.7|6753.3|6774.4|6751|0
1659502200000|2022-08-03 04:50:00|6775.6|6752.2|6773.6|6750.2|6775.8|6752.4|6772|6748.6|0
1659502500000|2022-08-03 04:55:00|6773.5|6750.1|6772.7|6749.3|6773.8|6750.4|6772.7|6749.3|0
1659502800000|2022-08-03 05:00:00|6771.8|6748.4|6738.2|6732.2|6772.1|6762.2|6733.2|6727.2|1141
1659503100000|2022-08-03 05:05:00|6736.2|6730.2|6739.2|6733.2|6747.2|6741.2|6733.2|6727.2|525
1659503400000|2022-08-03 05:10:00|6738.2|6732.2|6753.2|6747.2|6760.2|6754.2|6733.2|6727.2|662
1659503700000|2022-08-03 05:15:00|6754.2|6748.2|6755.2|6749.2|6761.2|6755.2|6753.2|6747.2|496
1659504000000|2022-08-03 05:20:00|6754.2|6748.2|6770.2|6764.2|6771.2|6765.2|6752.2|6746.2|667
1659504300000|2022-08-03 05:25:00|6769.2|6763.2|6773.2|6767.2|6777.2|6771.2|6768.2|6762.2|942
1659504600000|2022-08-03 05:30:00|6774.2|6768.2|6790.2|6784.2|6795.2|6789.2|6768.2|6762.2|1241
1659504900000|2022-08-03 05:35:00|6789.2|6783.2|6785.2|6779.2|6789.2|6783.2|6779.2|6773.2|937
1659505200000|2022-08-03 05:40:00|6784.2|6778.2|6776.2|6770.2|6787.2|6781.2|6775.2|6769.2|621
1659505500000|2022-08-03 05:45:00|6775.2|6769.2|6774.2|6768.2|6780.2|6774.2|6773.2|6767.2|411
1659505800000|2022-08-03 05:50:00|6775.2|6769.2|6775.2|6769.2|6779.2|6773.2|6771.2|6765.2|730
1659506100000|2022-08-03 05:55:00|6774.2|6768.2|6777.2|6771.2|6779.2|6773.2|6773.2|6767.2|1070
1659506400000|2022-08-03 06:00:00|6778.2|6772.2|6781.2|6775.2|6782.2|6776.2|6773.2|6767.2|992
1659506700000|2022-08-03 06:05:00|6782.2|6776.2|6776.2|6770.2|6788.2|6782.2|6776.2|6770.2|482
1659507000000|2022-08-03 06:10:00|6777.2|6771.2|6763.2|6757.2|6778.2|6772.2|6763.2|6757.2|516
1659507300000|2022-08-03 06:15:00|6764.2|6758.2|6759.2|6753.2|6765.2|6759.2|6756.2|6750.2|615
1659507600000|2022-08-03 06:20:00|6760.2|6754.2|6759.2|6753.2|6764.2|6758.2|6757.2|6751.2|766
1659507900000|2022-08-03 06:25:00|6760.2|6754.2|6768.2|6762.2|6772.2|6766.2|6758.2|6752.2|657
1659508200000|2022-08-03 06:30:00|6767.2|6761.2|6752.2|6746.2|6768.2|6762.2|6747.2|6741.2|1237
1659508500000|2022-08-03 06:35:00|6751.2|6745.2|6739.2|6733.2|6752.2|6746.2|6739.2|6733.2|529
1659508800000|2022-08-03 06:40:00|6738.2|6732.2|6730.2|6724.2|6743.2|6737.2|6728.2|6722.2|1039
1659509100000|2022-08-03 06:45:00|6731.2|6725.2|6726.2|6720.2|6739.2|6733.2|6722.2|6716.2|1184
1659509400000|2022-08-03 06:50:00|6727.2|6721.2|6732.2|6726.2|6733.2|6727.2|6720.2|6714.2|802
1659509700000|2022-08-03 06:55:00|6731.2|6725.2|6731.2|6725.2|6734.2|6728.2|6726.2|6720.2|806
1659510000000|2022-08-03 07:00:00|6730.2|6724.2|6723.2|6717.2|6731.2|6725.2|6718.2|6712.2|1022
1659510300000|2022-08-03 07:05:00|6722.2|6716.2|6723.2|6717.2|6726.2|6720.2|6710.2|6704.2|731
1659510600000|2022-08-03 07:10:00|6722.2|6716.2|6733.2|6727.2|6735.2|6729.2|6720.2|6714.2|650
1659510900000|2022-08-03 07:15:00|6734.2|6728.2|6737.2|6731.2|6738.2|6732.2|6730.2|6724.2|284
1659511200000|2022-08-03 07:20:00|6738.2|6732.2|6737.2|6731.2|6743.2|6737.2|6736.2|6730.2|886
1659511500000|2022-08-03 07:25:00|6736.2|6730.2|6737.2|6731.2|6741.2|6735.2|6731.2|6725.2|735
1659511800000|2022-08-03 07:30:00|6738.2|6732.2|6730.2|6724.2|6741.2|6735.2|6729.2|6723.2|613
1659512100000|2022-08-03 07:35:00|6729.2|6723.2|6730.2|6724.2|6732.2|6726.2|6726.2|6720.2|602
1659512400000|2022-08-03 07:40:00|6731.2|6725.2|6728.2|6722.2|6731.2|6725.2|6723.2|6717.2|433
1659512700000|2022-08-03 07:45:00|6727.2|6721.2|6718.2|6712.2|6729.2|6723.2|6718.2|6712.2|1542
1659513000000|2022-08-03 07:50:00|6719.2|6713.2|6730.2|6724.2|6731.2|6725.2|6719.2|6713.2|615
1659513300000|2022-08-03 07:55:00|6729.2|6723.2|6727.2|6721.2|6732.2|6726.2|6722.2|6716.2|1029
1659513600000|2022-08-03 08:00:00|6726.2|6720.2|6733.2|6727.2|6737.2|6731.2|6725.2|6719.2|1070
1659513900000|2022-08-03 08:05:00|6734.2|6728.2|6728.2|6722.2|6740.2|6734.2|6724.2|6718.2|3162
1659514200000|2022-08-03 08:10:00|6726.2|6720.2|6721.2|6715.2|6733.2|6727.2|6720.2|6714.2|1921
1659514500000|2022-08-03 08:15:00|6722.2|6716.2|6734.2|6728.2|6734.2|6728.2|6722.2|6716.2|1654
1659514800000|2022-08-03 08:20:00|6733.2|6727.2|6732.2|6726.2|6738.2|6732.2|6732.2|6726.2|1039
1659515100000|2022-08-03 08:25:00|6733.2|6727.2|6740.2|6734.2|6750.2|6744.2|6732.2|6726.2|2367
1659515400000|2022-08-03 08:30:00|6756.4|6733|6759.5|6736.1|6760.2|6736.8|6756.4|6733|0
1659515700000|2022-08-03 08:35:00|6759.8|6736.4|6758.1|6734.7|6759.8|6736.4|6757.2|6733.8|0
1659516000000|2022-08-03 08:40:00|6758|6734.6|6759.2|6735.8|6759.5|6736.1|6756.7|6733.3|0
1659516300000|2022-08-03 08:45:00|6759.3|6735.9|6759|6735.6|6760.1|6736.7|6758.3|6734.9|0
1659516600000|2022-08-03 08:50:00|6759.2|6735.8|6760.8|6737.4|6761.1|6737.7|6757.5|6734.1|0
1659516900000|2022-08-03 08:55:00|6760.5|6737.1|6758.5|6735.1|6761.7|6738.3|6758.5|6735.1|0
1659517200000|2022-08-03 09:00:00|6758.7|6735.3|6759.8|6736.4|6760.4|6737|6757.3|6733.9|0
1659517500000|2022-08-03 09:05:00|6759.9|6736.5|6761.1|6737.7|6761.9|6738.5|6758.8|6735.4|0
1659517800000|2022-08-03 09:10:00|6760.8|6737.4|6767|6743.6|6768.3|6744.9|6760.5|6737.1|0
1659518100000|2022-08-03 09:15:00|6767.3|6743.9|6755.2|6749.2|6767.8|6752.2|6749.2|6743.2|144
1659518400000|2022-08-03 09:20:00|6754.2|6748.2|6752.2|6746.2|6756.2|6750.2|6751.2|6745.2|163
1659518700000|2022-08-03 09:25:00|6751.2|6745.2|6750.2|6744.2|6752.2|6746.2|6749.2|6743.2|21
1659519000000|2022-08-03 09:30:00|6749.2|6743.2|6753.2|6747.2|6753.2|6747.2|6749.2|6743.2|31
1659519300000|2022-08-03 09:35:00|6751.2|6745.2|6752.2|6746.2|6752.2|6746.2|6749.2|6743.2|14
1659519600000|2022-08-03 09:40:00|6754.2|6748.2|6751.2|6745.2|6759.2|6753.2|6751.2|6745.2|105
1659519900000|2022-08-03 09:45:00|6752.2|6746.2|6752.2|6746.2|6753.2|6747.2|6749.2|6743.2|34
1659520200000|2022-08-03 09:50:00|6751.2|6745.2|6753.2|6747.2|6754.2|6748.2|6751.2|6745.2|19
1659520500000|2022-08-03 09:55:00|6752.2|6746.2|6752.2|6746.2|6754.2|6748.2|6750.2|6744.2|27
1659520800000|2022-08-03 10:00:00|6751.7|6745.7|6752.7|6746.7|6754.7|6748.7|6750.7|6744.7|17
1659521100000|2022-08-03 10:05:00|6752.2|6746.2|6752.7|6746.7|6754.7|6748.7|6750.7|6744.7|18
1659521400000|2022-08-03 10:10:00|6753.2|6747.2|6756.7|6750.7|6759.2|6753.2|6753.2|6747.2|119
1659521700000|2022-08-03 10:15:00|6756.2|6750.2|6751.2|6745.2|6758.7|6752.7|6750.7|6744.7|39
1659522000000|2022-08-03 10:20:00|6751.7|6745.7|6752.2|6746.2|6753.2|6747.2|6751.2|6745.2|19
1659522300000|2022-08-03 10:25:00|6752.7|6746.7|6750.7|6744.7|6754.7|6748.7|6750.7|6744.7|65
1659522600000|2022-08-03 10:30:00|6751.2|6745.2|6749.2|6743.2|6753.2|6747.2|6748.7|6742.7|18
1659522900000|2022-08-03 10:35:00|6749.7|6743.7|6750.2|6744.2|6752.7|6746.7|6746.2|6740.2|33
1659523200000|2022-08-03 10:40:00|6749.7|6743.7|6747.2|6741.2|6750.7|6744.7|6746.2|6740.2|29
1659523500000|2022-08-03 10:45:00|6747.7|6741.7|6750.7|6744.7|6753.7|6747.7|6746.7|6740.7|51
1659523800000|2022-08-03 10:50:00|6751.2|6745.2|6753.2|6747.2|6754.7|6748.7|6748.7|6742.7|25
1659524100000|2022-08-03 10:55:00|6752.2|6746.2|6749.2|6743.2|6755.2|6749.2|6747.7|6741.7|38
1659524400000|2022-08-03 11:00:00|6748.2|6742.2|6753.7|6747.7|6754.2|6748.2|6746.7|6740.7|29
1659524700000|2022-08-03 11:05:00|6753.2|6747.2|6754.2|6748.2|6754.2|6748.2|6750.7|6744.7|23
1659525000000|2022-08-03 11:10:00|6754.7|6748.7|6756.7|6750.7|6756.7|6750.7|6751.7|6745.7|15
1659525300000|2022-08-03 11:15:00|6756.2|6750.2|6751.2|6745.2|6756.2|6750.2|6750.7|6744.7|14
1659525600000|2022-08-03 11:20:00|6750.7|6744.7|6750.7|6744.7|6751.7|6745.7|6747.7|6741.7|20
1659525900000|2022-08-03 11:25:00|6750.2|6744.2|6757.2|6751.2|6757.2|6751.2|6747.7|6741.7|49
1659526200000|2022-08-03 11:30:00|6756.7|6750.7|6753.2|6747.2|6756.7|6750.7|6752.7|6746.7|31
1659526500000|2022-08-03 11:35:00|6753.7|6747.7|6751.7|6745.7|6754.7|6748.7|6750.7|6744.7|19
1659526800000|2022-08-03 11:40:00|6751.2|6745.2|6754.2|6748.2|6755.7|6749.7|6750.2|6744.2|22
1659527100000|2022-08-03 11:45:00|6753.7|6747.7|6754.7|6748.7|6755.7|6749.7|6752.7|6746.7|17
1659527400000|2022-08-03 11:50:00|6754.2|6748.2|6756.2|6750.2|6756.7|6750.7|6753.7|6747.7|24
1659527700000|2022-08-03 11:55:00|6756.7|6750.7|6756.7|6750.7|6758.2|6752.2|6755.7|6749.7|29
1659528000000|2022-08-03 12:00:00|6756.2|6750.2|6760.2|6754.2|6761.7|6755.7|6755.7|6749.7|67
1659528300000|2022-08-03 12:05:00|6759.7|6753.7|6758.2|6752.2|6760.7|6754.7|6755.7|6749.7|39
1659528600000|2022-08-03 12:10:00|6758.7|6752.7|6761.7|6755.7|6761.7|6755.7|6755.7|6749.7|56
1659528900000|2022-08-03 12:15:00|6761.2|6755.2|6762.7|6756.7|6764.2|6758.2|6759.2|6753.2|52
1659529200000|2022-08-03 12:20:00|6763.2|6757.2|6763.2|6757.2|6768.7|6762.7|6761.7|6755.7|71
1659529500000|2022-08-03 12:25:00|6762.7|6756.7|6762.2|6756.2|6765.2|6759.2|6761.7|6755.7|31
1659529800000|2022-08-03 12:30:00|6761.7|6755.7|6762.7|6756.7|6764.7|6758.7|6761.2|6755.2|23
1659530100000|2022-08-03 12:35:00|6762.2|6756.2|6757.7|6751.7|6764.2|6758.2|6757.7|6751.7|53
1659530400000|2022-08-03 12:40:00|6757.2|6751.2|6758.2|6752.2|6761.7|6755.7|6756.7|6750.7|64
1659530700000|2022-08-03 12:45:00|6758.7|6752.7|6759.7|6753.7|6760.7|6754.7|6756.7|6750.7|68
1659531000000|2022-08-03 12:50:00|6759.2|6753.2|6760.7|6754.7|6760.7|6754.7|6756.7|6750.7|31
1659531300000|2022-08-03 12:55:00|6761.2|6755.2|6762.7|6756.7|6765.7|6759.7|6760.2|6754.2|31
1659531600000|2022-08-03 13:00:00|6762.2|6756.2|6761.7|6755.7|6762.2|6756.2|6757.7|6751.7|52
1659531900000|2022-08-03 13:05:00|6761.2|6755.2|6759.7|6753.7|6762.7|6756.7|6756.2|6750.2|177
1659532200000|2022-08-03 13:10:00|6760.2|6754.2|6756.2|6750.2|6761.2|6755.2|6755.7|6749.7|60
1659532500000|2022-08-03 13:15:00|6756.7|6750.7|6751.2|6745.2|6756.7|6750.7|6750.7|6744.7|48
1659532800000|2022-08-03 13:20:00|6751.7|6745.7|6752.7|6746.7|6752.7|6746.7|6750.7|6744.7|63
1659533100000|2022-08-03 13:25:00|6752.2|6746.2|6743.7|6737.7|6752.2|6746.2|6743.2|6737.2|162
1659533400000|2022-08-03 13:30:00|6743.2|6737.2|6717.2|6711.2|6743.2|6737.2|6713.7|6707.7|1364
1659533700000|2022-08-03 13:35:00|6717.7|6711.7|6741.2|6735.2|6745.2|6739.2|6717.7|6711.7|708
1659534000000|2022-08-03 13:40:00|6741.7|6735.7|6724.7|6718.7|6751.2|6745.2|6718.7|6712.7|612
1659534300000|2022-08-03 13:45:00|6725.2|6719.2|6731.2|6725.2|6734.2|6728.2|6723.7|6717.7|358
1659534600000|2022-08-03 13:50:00|6730.7|6724.7|6734.2|6728.2|6738.7|6732.7|6725.7|6719.7|283
1659534900000|2022-08-03 13:55:00|6734.7|6728.7|6738.7|6732.7|6744.7|6738.7|6733.7|6727.7|203
1659535200000|2022-08-03 14:00:00|6738.2|6732.2|6735.2|6729.2|6738.7|6732.7|6713.7|6707.7|738
1659535500000|2022-08-03 14:05:00|6737.2|6731.2|6746.7|6740.7|6756.2|6750.2|6732.2|6726.2|468
1659535800000|2022-08-03 14:10:00|6746.2|6740.2|6756.2|6750.2|6765.7|6759.7|6744.2|6738.2|320
1659536100000|2022-08-03 14:15:00|6756.7|6750.7|6735.2|6729.2|6758.2|6752.2|6733.2|6727.2|250
1659536400000|2022-08-03 14:20:00|6734.7|6728.7|6741.7|6735.7|6742.2|6736.2|6731.7|6725.7|294
1659536700000|2022-08-03 14:25:00|6742.7|6736.7|6747.2|6741.2|6748.7|6742.7|6739.7|6733.7|167
1659537000000|2022-08-03 14:30:00|6746.7|6740.7|6745.7|6739.7|6751.2|6745.2|6740.2|6734.2|219
1659537300000|2022-08-03 14:35:00|6746.2|6740.2|6746.2|6740.2|6748.2|6742.2|6733.2|6727.2|276
1659537600000|2022-08-03 14:40:00|6745.7|6739.7|6746.7|6740.7|6747.7|6741.7|6738.2|6732.2|121
1659537900000|2022-08-03 14:45:00|6746.2|6740.2|6747.7|6741.7|6751.2|6745.2|6742.2|6736.2|124
1659538200000|2022-08-03 14:50:00|6748.2|6742.2|6748.7|6742.7|6752.7|6746.7|6744.7|6738.7|140
1659538500000|2022-08-03 14:55:00|6749.2|6743.2|6755.2|6749.2|6758.7|6752.7|6748.7|6742.7|382
1659538800000|2022-08-03 15:00:00|6755.7|6749.7|6754.7|6748.7|6762.7|6756.7|6753.2|6747.2|149
1659539100000|2022-08-03 15:05:00|6755.2|6749.2|6753.7|6747.7|6756.7|6750.7|6747.7|6741.7|108
1659539400000|2022-08-03 15:10:00|6754.2|6748.2|6757.2|6751.2|6759.2|6753.2|6750.7|6744.7|116
1659539700000|2022-08-03 15:15:00|6756.7|6750.7|6753.2|6747.2|6762.7|6756.7|6751.7|6745.7|231
1659540000000|2022-08-03 15:20:00|6752.7|6746.7|6765.2|6759.2|6765.7|6759.7|6752.7|6746.7|74
1659540300000|2022-08-03 15:25:00|6764.7|6758.7|6771.2|6765.2|6774.2|6768.2|6762.7|6756.7|206
1659540600000|2022-08-03 15:30:00|6770.7|6764.7|6791.2|6785.2|6791.7|6785.7|6767.2|6761.2|471
1659540900000|2022-08-03 15:35:00|6790.7|6784.7|6789.2|6783.2|6796.7|6790.7|6784.7|6778.7|295
1659541200000|2022-08-03 15:40:00|6789.7|6783.7|6793.7|6787.7|6794.7|6788.7|6787.7|6781.7|153
1659541500000|2022-08-03 15:45:00|6793.2|6787.2|6800.2|6794.2|6806.2|6800.2|6792.7|6786.7|295
1659541800000|2022-08-03 15:50:00|6799.7|6793.7|6794.2|6788.2|6802.2|6796.2|6789.2|6783.2|145
1659542100000|2022-08-03 15:55:00|6794.7|6788.7|6796.2|6790.2|6798.7|6792.7|6792.2|6786.2|123
1659542400000|2022-08-03 16:00:00|6795.2|6789.2|6801.2|6795.2|6801.2|6795.2|6790.2|6784.2|121
1659542700000|2022-08-03 16:05:00|6799.2|6793.2|6796.2|6790.2|6803.2|6797.2|6796.2|6790.2|83
1659543000000|2022-08-03 16:10:00|6795.2|6789.2|6796.2|6790.2|6800.2|6794.2|6793.2|6787.2|73
1659543300000|2022-08-03 16:15:00|6795.2|6789.2|6803.2|6797.2|6803.2|6797.2|6793.2|6787.2|107
1659543600000|2022-08-03 16:20:00|6804.2|6798.2|6809.2|6803.2|6810.2|6804.2|6802.2|6796.2|91
1659543900000|2022-08-03 16:25:00|6806.2|6800.2|6807.2|6801.2|6811.2|6805.2|6805.2|6799.2|211
1659544200000|2022-08-03 16:30:00|6805.2|6799.2|6806.2|6800.2|6807.2|6801.2|6801.2|6795.2|196
1659544500000|2022-08-03 16:35:00|6807.2|6801.2|6810.2|6804.2|6813.2|6807.2|6804.2|6798.2|300
1659544800000|2022-08-03 16:40:00|6813.2|6807.2|6816.2|6810.2|6817.2|6811.2|6812.2|6806.2|280
1659545100000|2022-08-03 16:45:00|6814.2|6808.2|6823.2|6817.2|6825.2|6819.2|6814.2|6808.2|376
1659545400000|2022-08-03 16:50:00|6822.2|6816.2|6819.2|6813.2|6824.2|6818.2|6819.2|6813.2|70
1659545700000|2022-08-03 16:55:00|6818.2|6812.2|6816.2|6810.2|6819.2|6813.2|6815.2|6809.2|67
1659546000000|2022-08-03 17:00:00|6817.2|6811.2|6816.2|6810.2|6822.2|6816.2|6816.2|6810.2|107
1659546300000|2022-08-03 17:05:00|6817.2|6811.2|6817.2|6811.2|6820.2|6814.2|6817.2|6811.2|144
1659546600000|2022-08-03 17:10:00|6818.2|6812.2|6820.2|6814.2|6820.2|6814.2|6816.2|6810.2|79
1659546900000|2022-08-03 17:15:00|6819.2|6813.2|6815.2|6809.2|6820.2|6814.2|6815.2|6809.2|75
1659547200000|2022-08-03 17:20:00|6817.2|6811.2|6814.2|6808.2|6817.2|6811.2|6813.2|6807.2|79
1659547500000|2022-08-03 17:25:00|6813.2|6807.2|6808.2|6802.2|6813.2|6807.2|6805.2|6799.2|391
1659547800000|2022-08-03 17:30:00|6809.2|6803.2|6812.2|6806.2|6814.2|6808.2|6809.2|6803.2|71
1659548100000|2022-08-03 17:35:00|6813.2|6807.2|6808.2|6802.2|6813.2|6807.2|6806.2|6800.2|111
1659548400000|2022-08-03 17:40:00|6807.2|6801.2|6809.2|6803.2|6809.2|6803.2|6807.2|6801.2|52
1659548700000|2022-08-03 17:45:00|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6805.2|6799.2|48
1659549000000|2022-08-03 17:50:00|6809.2|6803.2|6805.2|6799.2|6809.2|6803.2|6805.2|6799.2|61
1659549300000|2022-08-03 17:55:00|6804.2|6798.2|6805.2|6799.2|6807.2|6801.2|6803.2|6797.2|105
1659549600000|2022-08-03 18:00:00|6806.2|6800.2|6807.2|6801.2|6808.2|6802.2|6803.2|6797.2|110
1659549900000|2022-08-03 18:05:00|6808.2|6802.2|6808.2|6802.2|6809.2|6803.2|6805.2|6799.2|85
1659550200000|2022-08-03 18:10:00|6809.2|6803.2|6810.2|6804.2|6812.2|6806.2|6808.2|6802.2|71
1659550500000|2022-08-03 18:15:00|6809.2|6803.2|6811.2|6805.2|6811.2|6805.2|6807.2|6801.2|84
1659550800000|2022-08-03 18:20:00|6810.2|6804.2|6814.2|6808.2|6816.2|6810.2|6810.2|6804.2|91
1659551100000|2022-08-03 18:25:00|6813.2|6807.2|6813.2|6807.2|6816.2|6810.2|6812.2|6806.2|105
1659551400000|2022-08-03 18:30:00|6812.2|6806.2|6813.2|6807.2|6815.2|6809.2|6811.2|6805.2|50
1659551700000|2022-08-03 18:35:00|6814.2|6808.2|6808.2|6802.2|6814.2|6808.2|6808.2|6802.2|118
1659552000000|2022-08-03 18:40:00|6809.2|6803.2|6806.2|6800.2|6809.2|6803.2|6805.2|6799.2|87
1659552300000|2022-08-03 18:45:00|6805.2|6799.2|6808.2|6802.2|6809.2|6803.2|6803.2|6797.2|74
1659552600000|2022-08-03 18:50:00|6806.2|6800.2|6809.2|6803.2|6809.2|6803.2|6805.2|6799.2|93
1659552900000|2022-08-03 18:55:00|6810.2|6804.2|6816.6|6793.2|6816.7|6806.2|6806.2|6793.2|100
1659553200000|2022-08-03 19:00:00|6816.5|6793.1|6821.2|6797.8|6821.3|6797.9|6816.4|6793|0
1659553500000|2022-08-03 19:05:00|6821.3|6797.9|6816.3|6792.9|6822.4|6799|6816.2|6792.8|0
1659553800000|2022-08-03 19:10:00|6816.2|6792.8|6817.5|6794.1|6817.5|6794.1|6814.2|6790.8|0
1659554100000|2022-08-03 19:15:00|6817.3|6793.9|6816|6792.6|6819.6|6796.2|6814.9|6791.5|0
1659554400000|2022-08-03 19:20:00|6815.9|6792.5|6814.9|6791.5|6816.7|6793.3|6814.2|6790.8|0
1659554700000|2022-08-03 19:25:00|6814.8|6791.4|6814.1|6790.7|6816|6792.6|6813.5|6790.1|0
1659555000000|2022-08-03 19:30:00|6814|6790.6|6817.4|6794|6817.4|6794|6813.7|6790.3|0
1659555300000|2022-08-03 19:35:00|6817.3|6793.9|6816.7|6793.3|6818|6794.6|6816.2|6792.8|0
1659555600000|2022-08-03 19:40:00|6816.6|6793.2|6823.2|6799.8|6823.3|6799.9|6816.4|6793|0
1659555900000|2022-08-03 19:45:00|6824|6800.6|6817.7|6794.3|6824|6800.6|6816.5|6793.1|0
1659556200000|2022-08-03 19:50:00|6817.8|6794.4|6823.9|6800.5|6825.5|6802.1|6817.8|6794.4|0
1659556500000|2022-08-03 19:55:00|6823.8|6800.4|6817|6793.6|6826.2|6802.8|6811.9|6788.5|0
1659556800000|2022-08-03 20:00:00|6817.2|6793.8|6813|6789.6|6817.2|6793.8|6811.6|6788.2|0
1659557100000|2022-08-03 20:05:00|6813.2|6789.8|6811.3|6787.9|6814.3|6790.9|6811|6787.6|0
1659557400000|2022-08-03 20:10:00|6811.6|6788.2|6812.6|6789.2|6813.6|6790.2|6811.3|6787.9|0
1659557700000|2022-08-03 20:15:00|6812.8|6789.4|6811.6|6788.2|6813|6789.6|6811.3|6787.9|0
1659558000000|2022-08-03 20:20:00|6811.3|6787.9|6809|6785.6|6811.3|6787.9|6809|6785.6|0
1659558300000|2022-08-03 20:25:00|6809.1|6785.7|6810.3|6786.9|6810.3|6786.9|6808.7|6785.3|0
1659558600000|2022-08-03 20:30:00|6811.2|6787.8|6810.6|6787.2|6812.3|6788.9|6810.1|6786.7|0
1659558900000|2022-08-03 20:35:00|6810.9|6787.5|6812.8|6789.4|6813.3|6789.9|6810.6|6787.2|0
1659559200000|2022-08-03 20:40:00|6812.6|6789.2|6813.9|6790.5|6814.3|6790.9|6812.6|6789.2|0
1659559500000|2022-08-03 20:45:00|6814.2|6790.8|6812.9|6789.5|6814.3|6790.9|6812.6|6789.2|0
1659559800000|2022-08-03 20:50:00|6813.2|6789.8|6812.6|6789.2|6813.6|6790.2|6812.6|6789.2|0
1659560100000|2022-08-03 20:55:00|6812.4|6789|6812|6788.6|6812.6|6789.2|6811.3|6787.9|0
1659560400000|2022-08-03 21:00:00|6811.9|6788.5|6812.6|6789.2|6812.7|6789.3|6811.9|6788.5|0
1659560700000|2022-08-03 21:05:00|6812.7|6789.3|6811.9|6788.5|6812.7|6789.3|6811.9|6788.5|0
1659561000000|2022-08-03 21:10:00|6811.8|6788.4|6811.8|6788.4|6812.1|6788.7|6811.7|6788.3|0
1659561300000|2022-08-03 21:15:00|6811.9|6788.5|6811.5|6788.1|6812|6788.6|6811.2|6787.8|0
1659561600000|2022-08-03 21:20:00|6811.6|6788.2|6812.2|6788.8|6812.2|6788.8|6811.2|6787.8|0
1659561900000|2022-08-03 21:25:00|6812.3|6788.9|6812.6|6789.2|6812.8|6789.4|6812.1|6788.7|0
1659562200000|2022-08-03 21:30:00|6812.7|6789.3|6812.6|6789.2|6812.8|6789.4|6812.6|6789.2|0
1659562500000|2022-08-03 21:35:00|6812.7|6789.3|6812.6|6789.2|6812.7|6789.3|6812.6|6789.2|0
1659562800000|2022-08-03 21:40:00|6812.5|6789.1|6812.8|6789.4|6812.8|6789.4|6812.4|6789|0
1659563100000|2022-08-03 21:45:00|6812.5|6789.1|6812.4|6789|6812.5|6789.1|6812.4|6789|0
1659563400000|2022-08-03 21:50:00|6812.3|6788.9|6812|6788.6|6812.3|6788.9|6811.5|6788.1|0
1659563700000|2022-08-03 21:55:00|6812.4|6789|6812.2|6788.8|6812.8|6789.4|6812|6788.6|0
1659564000000|2022-08-03 22:00:00|6812.7|6789.3|6808.6|6785.2|6812.8|6789.4|6808|6784.6|0
1659564300000|2022-08-03 22:05:00|6808.9|6785.5|6810.3|6786.9|6810.3|6786.9|6808.6|6785.2|0
1659564600000|2022-08-03 22:10:00|6810.4|6787|6811.6|6788.2|6811.6|6788.2|6809.3|6785.9|0
1659564900000|2022-08-03 22:15:00|6811.8|6788.4|6811.6|6788.2|6812.3|6788.9|6811|6787.6|0
1659565200000|2022-08-03 22:20:00|6811.9|6788.5|6812.6|6789.2|6812.9|6789.5|6811.6|6788.2|0
1659565500000|2022-08-03 22:25:00|6812.3|6788.9|6812.3|6788.9|6812.9|6789.5|6811.9|6788.5|0
1659565800000|2022-08-03 22:30:00|6812.4|6789|6810.3|6786.9|6812.9|6789.5|6810.3|6786.9|0
1659566100000|2022-08-03 22:35:00|6810|6786.6|6809.3|6785.9|6811.8|6788.4|6809|6785.6|0
1659566400000|2022-08-03 22:40:00|6809.9|6786.5|6809.6|6786.2|6810.6|6787.2|6808.6|6785.2|0
1659566700000|2022-08-03 22:45:00|6809.9|6786.5|6812.9|6789.5|6813.3|6789.9|6809.6|6786.2|0
1659567000000|2022-08-03 22:50:00|6813.1|6789.7|6811.9|6788.5|6813.6|6790.2|6811.3|6787.9|0
1659567300000|2022-08-03 22:55:00|6812.1|6788.7|6812.9|6789.5|6813.6|6790.2|6812.1|6788.7|0
1659567600000|2022-08-03 23:00:00|6812.8|6789.4|6812.3|6788.9|6812.8|6789.4|6810.3|6786.9|0
1659567900000|2022-08-03 23:05:00|6812.1|6788.7|6811.8|6788.4|6812.1|6788.7|6810.6|6787.2|0
1659568200000|2022-08-03 23:10:00|6811.6|6788.2|6811.4|6788|6812.3|6788.9|6810.6|6787.2|0
1659568500000|2022-08-03 23:15:00|6811.3|6787.9|6811.4|6788|6811.6|6788.2|6810.6|6787.2|0
1659568800000|2022-08-03 23:20:00|6811.3|6787.9|6811.6|6788.2|6811.6|6788.2|6810.6|6787.2|0
1659569100000|2022-08-03 23:25:00|6811.5|6788.1|6811.9|6788.5|6813.3|6789.9|6811.3|6787.9|0
1659569400000|2022-08-03 23:30:00|6811.7|6788.3|6811|6787.6|6812.3|6788.9|6811|6787.6|0
1659569700000|2022-08-03 23:35:00|6811.1|6787.7|6810|6786.6|6811.9|6788.5|6810|6786.6|0
1659570000000|2022-08-03 23:40:00|6810.1|6786.7|6811|6787.6|6811.3|6787.9|6810.1|6786.7|0
1659570300000|2022-08-03 23:45:00|6810.8|6787.4|6811.4|6788|6811.6|6788.2|6809.6|6786.2|0
1659570600000|2022-08-03 23:50:00|6811.6|6788.2|6810.7|6787.3|6811.6|6788.2|6809.7|6786.3|0
1659570900000|2022-08-03 23:55:00|6810.4|6787|6808.4|6785|6811.1|6787.7|6808.4|6785|0
1659571200000|2022-08-04 00:00:00|6808.1|6784.7|6806.8|6783.4|6808.1|6784.7|6805.8|6782.4|0
1659571500000|2022-08-04 00:05:00|6807.1|6783.7|6808.1|6784.7|6808.1|6784.7|6806.4|6783|0
1659571800000|2022-08-04 00:10:00|6808.4|6785|6809.7|6786.3|6810.7|6787.3|6807.8|6784.4|0
1659572100000|2022-08-04 00:15:00|6810|6786.6|6812|6788.6|6812.2|6788.8|6809.3|6785.9|0
1659572400000|2022-08-04 00:20:00|6812.2|6788.8|6813.4|6790|6815.5|6792.1|6812.2|6788.8|0
1659572700000|2022-08-04 00:25:00|6813.5|6790.1|6815.8|6792.4|6816.7|6793.3|6813.1|6789.7|0
1659573000000|2022-08-04 00:30:00|6815.6|6792.2|6816.4|6793|6818.6|6795.2|6815.5|6792.1|0
1659573300000|2022-08-04 00:35:00|6816.2|6792.8|6813.9|6790.5|6816.5|6793.1|6813.3|6789.9|0
1659573600000|2022-08-04 00:40:00|6813.6|6790.2|6814.2|6790.8|6817.2|6793.8|6813.6|6790.2|0
1659573900000|2022-08-04 00:45:00|6814.5|6791.1|6815.5|6792.1|6815.7|6792.3|6813.6|6790.2|0
1659574200000|2022-08-04 00:50:00|6815.4|6792|6815.9|6792.5|6816.3|6792.9|6814.8|6791.4|0
1659574500000|2022-08-04 00:55:00|6816|6792.6|6818|6794.6|6818.3|6794.9|6816|6792.6|0
1659574800000|2022-08-04 01:00:00|6817.8|6794.4|6815.3|6791.9|6818|6794.6|6814.8|6791.4|0
1659575100000|2022-08-04 01:05:00|6815.2|6791.8|6811.3|6787.9|6817.1|6793.7|6811.3|6787.9|0
1659575400000|2022-08-04 01:10:00|6811.2|6787.8|6809.8|6786.4|6811.3|6787.9|6809.5|6786.1|0
1659575700000|2022-08-04 01:15:00|6808.7|6785.3|6829.2|6823.2|6835.2|6829.2|6800.2|6785.3|1479
1659576000000|2022-08-04 01:20:00|6830.2|6824.2|6837.2|6831.2|6848.2|6842.2|6825.2|6819.2|1276
1659576300000|2022-08-04 01:25:00|6838.2|6832.2|6837.2|6831.2|6847.2|6841.2|6837.2|6831.2|836
1659576600000|2022-08-04 01:30:00|6836.2|6830.2|6848.2|6842.2|6867.2|6861.2|6834.2|6828.2|3852
1659576900000|2022-08-04 01:35:00|6849.2|6843.2|6890.2|6884.2|6892.2|6886.2|6847.2|6841.2|2473
1659577200000|2022-08-04 01:40:00|6891.2|6885.2|6886.2|6880.2|6910.2|6904.2|6886.2|6880.2|3696
1659577500000|2022-08-04 01:45:00|6887.2|6881.2|6877.2|6871.2|6893.2|6887.2|6873.2|6867.2|2118
1659577800000|2022-08-04 01:50:00|6876.2|6870.2|6872.2|6866.2|6881.2|6875.2|6866.2|6860.2|1600
1659578100000|2022-08-04 01:55:00|6871.2|6865.2|6871.2|6865.2|6889.2|6883.2|6865.2|6859.2|1392
1659578400000|2022-08-04 02:00:00|6872.2|6866.2|6887.2|6881.2|6892.2|6886.2|6868.2|6862.2|1299
1659578700000|2022-08-04 02:05:00|6889.2|6883.2|6893.2|6887.2|6896.2|6890.2|6882.2|6876.2|899
1659579000000|2022-08-04 02:10:00|6892.2|6886.2|6890.2|6884.2|6892.2|6886.2|6880.2|6874.2|948
1659579300000|2022-08-04 02:15:00|6891.2|6885.2|6893.2|6887.2|6895.2|6889.2|6883.2|6877.2|751
1659579600000|2022-08-04 02:20:00|6894.2|6888.2|6885.2|6879.2|6895.2|6889.2|6885.2|6879.2|636
1659579900000|2022-08-04 02:25:00|6886.2|6880.2|6893.2|6887.2|6894.2|6888.2|6883.2|6877.2|466
1659580200000|2022-08-04 02:30:00|6894.2|6888.2|6887.2|6881.2|6897.2|6891.2|6882.2|6876.2|762
1659580500000|2022-08-04 02:35:00|6888.2|6882.2|6863.2|6857.2|6888.2|6882.2|6858.2|6852.2|1236
1659580800000|2022-08-04 02:40:00|6864.2|6858.2|6865.2|6859.2|6867.2|6861.2|6857.2|6851.2|1016
1659581100000|2022-08-04 02:45:00|6867.2|6861.2|6864.9|6858.9|6874.9|6868.9|6863.9|6857.9|681
1659581400000|2022-08-04 02:50:00|6863.9|6857.9|6854.9|6848.9|6869.9|6863.9|6851.9|6845.9|885
1659581700000|2022-08-04 02:55:00|6855.9|6849.9|6882.9|6876.9|6884.9|6878.9|6854.9|6848.9|1039
1659582000000|2022-08-04 03:00:00|6883.9|6877.9|6870.9|6864.9|6883.9|6877.9|6867.9|6861.9|977
1659582300000|2022-08-04 03:05:00|6871.9|6865.9|6882.9|6876.9|6884.9|6878.9|6864.9|6858.9|743
1659582600000|2022-08-04 03:10:00|6881.9|6875.9|6876.9|6870.9|6883.9|6877.9|6867.9|6861.9|913
1659582900000|2022-08-04 03:15:00|6875.9|6869.9|6876.9|6870.9|6879.9|6873.9|6872.9|6866.9|722
1659583200000|2022-08-04 03:20:00|6877.9|6871.9|6878.9|6872.9|6886.9|6880.9|6877.9|6871.9|873
1659583500000|2022-08-04 03:25:00|6879.9|6873.9|6870.9|6864.9|6881.9|6875.9|6869.9|6863.9|831
1659583800000|2022-08-04 03:30:00|6869.9|6863.9|6864.9|6858.9|6872.9|6866.9|6860.9|6854.9|376
1659584100000|2022-08-04 03:35:00|6866.9|6860.9|6860.9|6854.9|6866.9|6860.9|6859.9|6853.9|368
1659584400000|2022-08-04 03:40:00|6859.9|6853.9|6834.9|6828.9|6862.9|6856.9|6834.9|6828.9|1093
1659584700000|2022-08-04 03:45:00|6835.9|6829.9|6844.9|6838.9|6845.9|6839.9|6824.9|6818.9|1062
1659585000000|2022-08-04 03:50:00|6845.9|6839.9|6842.9|6836.9|6847.9|6841.9|6840.9|6834.9|818
1659585300000|2022-08-04 03:55:00|6841.9|6835.9|6847.9|6841.9|6848.9|6842.9|6838.9|6832.9|787
1659585600000|2022-08-04 04:00:00|6854.2|6830.8|6854.3|6830.9|6855|6831.6|6853.7|6830.3|0
1659585900000|2022-08-04 04:05:00|6854|6830.6|6854.9|6831.5|6855.4|6832|6853.7|6830.3|0
1659586200000|2022-08-04 04:10:00|6854.8|6831.4|6855.5|6832.1|6856.6|6833.2|6854.8|6831.4|0
1659586500000|2022-08-04 04:15:00|6855.4|6832|6855.1|6831.7|6855.5|6832.1|6854.5|6831.1|0
1659586800000|2022-08-04 04:20:00|6854.9|6831.5|6854|6830.6|6855.1|6831.7|6853.9|6830.5|0
1659587100000|2022-08-04 04:25:00|6854.2|6830.8|6854.2|6830.8|6854.5|6831.1|6853.6|6830.2|0
1659587400000|2022-08-04 04:30:00|6854.3|6830.9|6856.3|6832.9|6856.3|6832.9|6854.3|6830.9|0
1659587700000|2022-08-04 04:35:00|6856.4|6833|6855.5|6832.1|6856.9|6833.5|6855.5|6832.1|0
1659588000000|2022-08-04 04:40:00|6855.7|6832.3|6855.5|6832.1|6855.8|6832.4|6855.2|6831.8|0
1659588300000|2022-08-04 04:45:00|6855.8|6832.4|6856.3|6832.9|6856.4|6833|6855.7|6832.3|0
1659588600000|2022-08-04 04:50:00|6856.4|6833|6855.7|6832.3|6857.2|6833.8|6855.7|6832.3|0
1659588900000|2022-08-04 04:55:00|6855.5|6832.1|6855.7|6832.3|6856|6832.6|6855.1|6831.7|0
1659589200000|2022-08-04 05:00:00|6855.4|6832|6833.9|6827.9|6855.4|6848.9|6831.9|6825.9|1821
1659589500000|2022-08-04 05:05:00|6832.9|6826.9|6826.9|6820.9|6837.9|6831.9|6823.9|6817.9|1021
1659589800000|2022-08-04 05:10:00|6827.9|6821.9|6830.9|6824.9|6832.9|6826.9|6821.9|6815.9|773
1659590100000|2022-08-04 05:15:00|6829.9|6823.9|6838.9|6832.9|6842.9|6836.9|6825.9|6819.9|843
1659590400000|2022-08-04 05:20:00|6837.9|6831.9|6860.9|6854.9|6860.9|6854.9|6829.9|6823.9|1687
1659590700000|2022-08-04 05:25:00|6859.9|6853.9|6855.9|6849.9|6870.9|6864.9|6850.9|6844.9|961
1659591000000|2022-08-04 05:30:00|6856.9|6850.9|6857.9|6851.9|6858.9|6852.9|6841.9|6835.9|880
1659591300000|2022-08-04 05:35:00|6858.9|6852.9|6866.9|6860.9|6868.9|6862.9|6858.9|6852.9|716
1659591600000|2022-08-04 05:40:00|6865.9|6859.9|6870.9|6864.9|6874.9|6868.9|6860.9|6854.9|621
1659591900000|2022-08-04 05:45:00|6871.9|6865.9|6866.9|6860.9|6871.9|6865.9|6862.9|6856.9|434
1659592200000|2022-08-04 05:50:00|6867.9|6861.9|6866.9|6860.9|6870.9|6864.9|6864.9|6858.9|394
1659592500000|2022-08-04 05:55:00|6867.9|6861.9|6868.9|6862.9|6873.9|6867.9|6862.9|6856.9|484
1659592800000|2022-08-04 06:00:00|6867.9|6861.9|6871.9|6865.9|6876.9|6870.9|6866.9|6860.9|537
1659593100000|2022-08-04 06:05:00|6870.9|6864.9|6871.9|6865.9|6877.9|6871.9|6866.9|6860.9|372
1659593400000|2022-08-04 06:10:00|6873.9|6867.9|6868.9|6862.9|6873.9|6867.9|6862.9|6856.9|317
1659593700000|2022-08-04 06:15:00|6869.9|6863.9|6862.9|6856.9|6872.9|6866.9|6861.9|6855.9|336
1659594000000|2022-08-04 06:20:00|6863.9|6857.9|6864.9|6858.9|6868.9|6862.9|6860.9|6854.9|429
1659594300000|2022-08-04 06:25:00|6863.9|6857.9|6861.9|6855.9|6866.9|6860.9|6858.9|6852.9|1442
1659594600000|2022-08-04 06:30:00|6860.9|6854.9|6860.9|6854.9|6864.9|6858.9|6858.9|6852.9|395
1659594900000|2022-08-04 06:35:00|6861.9|6855.9|6861.9|6855.9|6865.9|6859.9|6860.9|6854.9|409
1659595200000|2022-08-04 06:40:00|6860.9|6854.9|6858.9|6852.9|6863.9|6857.9|6857.9|6851.9|434
1659595500000|2022-08-04 06:45:00|6859.9|6853.9|6866.9|6860.9|6867.9|6861.9|6857.9|6851.9|370
1659595800000|2022-08-04 06:50:00|6867.9|6861.9|6869.9|6863.9|6872.9|6866.9|6863.9|6857.9|458
1659596100000|2022-08-04 06:55:00|6870.9|6864.9|6861.9|6855.9|6872.9|6866.9|6860.9|6854.9|417
1659596400000|2022-08-04 07:00:00|6860.9|6854.9|6865.9|6859.9|6866.9|6860.9|6858.9|6852.9|403
1659596700000|2022-08-04 07:05:00|6866.9|6860.9|6875.9|6869.9|6876.9|6870.9|6865.9|6859.9|438
1659597000000|2022-08-04 07:10:00|6874.9|6868.9|6874.9|6868.9|6877.9|6871.9|6868.9|6862.9|664
1659597300000|2022-08-04 07:15:00|6875.9|6869.9|6874.9|6868.9|6877.9|6871.9|6871.9|6865.9|531
1659597600000|2022-08-04 07:20:00|6875.9|6869.9|6861.9|6855.9|6875.9|6869.9|6860.9|6854.9|742
1659597900000|2022-08-04 07:25:00|6862.9|6856.9|6865.9|6859.9|6868.9|6862.9|6861.9|6855.9|444
1659598200000|2022-08-04 07:30:00|6866.9|6860.9|6873.9|6867.9|6876.9|6870.9|6865.9|6859.9|550
1659598500000|2022-08-04 07:35:00|6874.9|6868.9|6876.9|6870.9|6879.9|6873.9|6874.9|6868.9|533
1659598800000|2022-08-04 07:40:00|6875.9|6869.9|6873.9|6867.9|6876.9|6870.9|6871.9|6865.9|537
1659599100000|2022-08-04 07:45:00|6872.9|6866.9|6876.9|6870.9|6877.9|6871.9|6869.9|6863.9|1472
1659599400000|2022-08-04 07:50:00|6875.9|6869.9|6874.9|6868.9|6879.9|6873.9|6872.9|6866.9|1251
1659599700000|2022-08-04 07:55:00|6873.9|6867.9|6873.9|6867.9|6874.9|6868.9|6866.9|6860.9|1609
1659600000000|2022-08-04 08:00:00|6872.9|6866.9|6876.9|6870.9|6883.9|6877.9|6871.9|6865.9|2269
1659600300000|2022-08-04 08:05:00|6877.9|6871.9|6886.9|6880.9|6888.9|6882.9|6874.9|6868.9|2316
1659600600000|2022-08-04 08:10:00|6887.9|6881.9|6890.9|6884.9|6890.9|6884.9|6880.9|6874.9|1258
1659600900000|2022-08-04 08:15:00|6891.9|6885.9|6892.9|6886.9|6895.9|6889.9|6885.9|6879.9|1225
1659601200000|2022-08-04 08:20:00|6893.9|6887.9|6888.9|6882.9|6894.9|6888.9|6886.9|6880.9|1296
1659601500000|2022-08-04 08:25:00|6887.9|6881.9|6887.9|6881.9|6896.9|6890.9|6885.9|6879.9|1436
1659601800000|2022-08-04 08:30:00|6899.6|6876.2|6898.5|6875.1|6900.4|6877|6898.2|6874.8|8
1659602100000|2022-08-04 08:35:00|6898.8|6875.4|6897.7|6874.3|6899.1|6875.7|6897|6873.6|0
1659602400000|2022-08-04 08:40:00|6897.6|6874.2|6896.2|6872.8|6898|6874.6|6895.3|6871.9|0
1659602700000|2022-08-04 08:45:00|6896.4|6873|6897|6873.6|6897.9|6874.5|6896.1|6872.7|0
1659603000000|2022-08-04 08:50:00|6896.9|6873.5|6897.8|6874.4|6897.9|6874.5|6895.8|6872.4|0
1659603300000|2022-08-04 08:55:00|6897.6|6874.2|6896.2|6872.8|6897.6|6874.2|6895.8|6872.4|0
1659603600000|2022-08-04 09:00:00|6896.4|6873|6896.8|6873.4|6897.6|6874.2|6896.2|6872.8|0
1659603900000|2022-08-04 09:05:00|6896.5|6873.1|6896.1|6872.7|6896.5|6873.1|6893.3|6869.9|0
1659604200000|2022-08-04 09:10:00|6896.4|6873|6898.5|6875.1|6899.1|6875.7|6896.2|6872.8|0
1659604500000|2022-08-04 09:15:00|6898.8|6875.4|6886.9|6880.9|6898.9|6881.9|6880.9|6874.8|169
1659604800000|2022-08-04 09:20:00|6885.9|6879.9|6888.9|6882.9|6888.9|6882.9|6883.9|6877.9|161
1659605100000|2022-08-04 09:25:00|6887.9|6881.9|6891.9|6885.9|6894.9|6888.9|6887.9|6881.9|36
1659605400000|2022-08-04 09:30:00|6889.9|6883.9|6891.9|6885.9|6895.9|6889.9|6889.9|6883.9|159
1659605700000|2022-08-04 09:35:00|6890.9|6884.9|6892.9|6886.9|6892.9|6886.9|6889.9|6883.9|26
1659606000000|2022-08-04 09:40:00|6891.9|6885.9|6892.9|6886.9|6896.9|6890.9|6891.9|6885.9|71
1659606300000|2022-08-04 09:45:00|6893.9|6887.9|6899.9|6893.9|6899.9|6893.9|6890.9|6884.9|87
1659606600000|2022-08-04 09:50:00|6900.9|6894.9|6899.9|6893.9|6905.9|6899.9|6898.9|6892.9|102
1659606900000|2022-08-04 09:55:00|6896.9|6890.9|6900.9|6894.9|6903.9|6897.9|6896.9|6890.9|74
1659607200000|2022-08-04 10:00:00|6900.4|6894.4|6904.4|6898.4|6904.9|6898.9|6897.9|6891.9|116
1659607500000|2022-08-04 10:05:00|6904.9|6898.9|6905.9|6899.9|6907.9|6901.9|6903.4|6897.4|189
1659607800000|2022-08-04 10:10:00|6905.4|6899.4|6921.4|6915.4|6921.4|6915.4|6904.4|6898.4|421
1659608100000|2022-08-04 10:15:00|6921.9|6915.9|6922.4|6916.4|6929.4|6923.4|6914.4|6908.4|532
1659608400000|2022-08-04 10:20:00|6921.9|6915.9|6923.4|6917.4|6924.9|6918.9|6920.4|6914.4|83
1659608700000|2022-08-04 10:25:00|6922.9|6916.9|6919.4|6913.4|6922.9|6916.9|6916.4|6910.4|164
1659609000000|2022-08-04 10:30:00|6920.4|6914.4|6943.4|6937.4|6948.4|6942.4|6916.4|6910.4|743
1659609300000|2022-08-04 10:35:00|6943.9|6937.9|6961.4|6955.4|6965.4|6959.4|6934.9|6928.9|982
1659609600000|2022-08-04 10:40:00|6961.9|6955.9|6950.4|6944.4|6966.9|6960.9|6950.4|6944.4|471
1659609900000|2022-08-04 10:45:00|6950.9|6944.9|6943.9|6937.9|6950.9|6944.9|6940.4|6934.4|269
1659610200000|2022-08-04 10:50:00|6943.4|6937.4|6937.4|6931.4|6944.4|6938.4|6933.9|6927.9|240
1659610500000|2022-08-04 10:55:00|6936.9|6930.9|6939.9|6933.9|6939.9|6933.9|6934.4|6928.4|85
1659610800000|2022-08-04 11:00:00|6938.9|6932.9|6933.4|6927.4|6938.9|6932.9|6927.9|6921.9|368
1659611100000|2022-08-04 11:05:00|6933.9|6927.9|6929.4|6923.4|6937.4|6931.4|6928.4|6922.4|111
1659611400000|2022-08-04 11:10:00|6928.9|6922.9|6930.4|6924.4|6930.4|6924.4|6924.9|6918.9|179
1659611700000|2022-08-04 11:15:00|6929.9|6923.9|6934.4|6928.4|6936.4|6930.4|6927.4|6921.4|105
1659612000000|2022-08-04 11:20:00|6933.9|6927.9|6928.9|6922.9|6936.4|6930.4|6928.9|6922.9|145
1659612300000|2022-08-04 11:25:00|6928.4|6922.4|6927.4|6921.4|6931.4|6925.4|6926.4|6920.4|85
1659612600000|2022-08-04 11:30:00|6926.9|6920.9|6929.4|6923.4|6930.4|6924.4|6924.4|6918.4|47
1659612900000|2022-08-04 11:35:00|6928.4|6922.4|6923.9|6917.9|6928.4|6922.4|6920.4|6914.4|137
1659613200000|2022-08-04 11:40:00|6923.4|6917.4|6920.4|6914.4|6923.4|6917.4|6919.4|6913.4|89
1659613500000|2022-08-04 11:45:00|6919.9|6913.9|6916.4|6910.4|6919.9|6913.9|6913.4|6907.4|117
1659613800000|2022-08-04 11:50:00|6915.9|6909.9|6915.4|6909.4|6918.9|6912.9|6914.4|6908.4|30
1659614100000|2022-08-04 11:55:00|6914.9|6908.9|6910.4|6904.4|6916.4|6910.4|6910.4|6904.4|32
1659614400000|2022-08-04 12:00:00|6909.9|6903.9|6919.9|6913.9|6919.9|6913.9|6909.4|6903.4|78
1659614700000|2022-08-04 12:05:00|6919.4|6913.4|6918.9|6912.9|6921.9|6915.9|6918.4|6912.4|123
1659615000000|2022-08-04 12:10:00|6918.4|6912.4|6918.4|6912.4|6920.4|6914.4|6915.9|6909.9|55
1659615300000|2022-08-04 12:15:00|6917.9|6911.9|6918.4|6912.4|6919.4|6913.4|6914.4|6908.4|23
1659615600000|2022-08-04 12:20:00|6918.9|6912.9|6924.4|6918.4|6925.4|6919.4|6917.9|6911.9|129
1659615900000|2022-08-04 12:25:00|6923.9|6917.9|6925.9|6919.9|6930.4|6924.4|6922.9|6916.9|140
1659616200000|2022-08-04 12:30:00|6926.4|6920.4|6928.9|6922.9|6930.4|6924.4|6921.4|6915.4|65
1659616500000|2022-08-04 12:35:00|6929.4|6923.4|6938.4|6932.4|6938.4|6932.4|6926.4|6920.4|84
1659616800000|2022-08-04 12:40:00|6937.9|6931.9|6937.4|6931.4|6939.4|6933.4|6933.9|6927.9|155
1659617100000|2022-08-04 12:45:00|6937.9|6931.9|6944.4|6938.4|6945.9|6939.9|6936.4|6930.4|203
1659617400000|2022-08-04 12:50:00|6943.4|6937.4|6948.4|6942.4|6948.9|6942.9|6941.9|6935.9|219
1659617700000|2022-08-04 12:55:00|6948.9|6942.9|6949.4|6943.4|6951.4|6945.4|6945.9|6939.9|388
1659618000000|2022-08-04 13:00:00|6948.9|6942.9|6943.4|6937.4|6950.4|6944.4|6941.4|6935.4|463
1659618300000|2022-08-04 13:05:00|6942.9|6936.9|6944.4|6938.4|6945.4|6939.4|6938.4|6932.4|309
1659618600000|2022-08-04 13:10:00|6943.9|6937.9|6941.4|6935.4|6947.4|6941.4|6941.4|6935.4|138
1659618900000|2022-08-04 13:15:00|6941.9|6935.9|6937.4|6931.4|6944.9|6938.9|6937.4|6931.4|187
1659619200000|2022-08-04 13:20:00|6937.9|6931.9|6943.4|6937.4|6946.4|6940.4|6935.4|6929.4|135
1659619500000|2022-08-04 13:25:00|6942.9|6936.9|6944.4|6938.4|6948.4|6942.4|6936.4|6930.4|286
1659619800000|2022-08-04 13:30:00|6945.4|6939.4|6949.9|6943.9|6982.4|6976.4|6944.4|6938.4|2369
1659620100000|2022-08-04 13:35:00|6949.4|6943.4|6936.9|6930.9|6969.9|6963.9|6921.9|6915.9|1273
1659620400000|2022-08-04 13:40:00|6936.4|6930.4|6964.9|6958.9|6965.4|6959.4|6929.9|6923.9|811
1659620700000|2022-08-04 13:45:00|6964.4|6958.4|6963.9|6957.9|6969.9|6963.9|6949.4|6943.4|392
1659621000000|2022-08-04 13:50:00|6963.4|6957.4|6950.9|6944.9|6968.4|6962.4|6946.4|6940.4|624
1659621300000|2022-08-04 13:55:00|6951.4|6945.4|6958.9|6952.9|6961.9|6955.9|6941.4|6935.4|207
1659621600000|2022-08-04 14:00:00|6959.4|6953.4|6954.9|6948.9|6962.4|6956.4|6945.9|6939.9|165
1659621900000|2022-08-04 14:05:00|6954.4|6948.4|6950.4|6944.4|6961.9|6955.9|6945.4|6939.4|767
1659622200000|2022-08-04 14:10:00|6949.9|6943.9|6929.4|6923.4|6951.4|6945.4|6928.4|6922.4|681
1659622500000|2022-08-04 14:15:00|6928.9|6922.9|6921.4|6915.4|6933.9|6927.9|6910.9|6904.9|1292
1659622800000|2022-08-04 14:20:00|6921.9|6915.9|6916.4|6910.4|6925.4|6919.4|6909.4|6903.4|564
1659623100000|2022-08-04 14:25:00|6915.9|6909.9|6911.9|6905.9|6922.4|6916.4|6908.4|6902.4|378
1659623400000|2022-08-04 14:30:00|6912.4|6906.4|6903.4|6897.4|6916.4|6910.4|6902.4|6896.4|502
1659623700000|2022-08-04 14:35:00|6903.9|6897.9|6891.9|6885.9|6905.4|6899.4|6888.9|6882.9|650
1659624000000|2022-08-04 14:40:00|6891.4|6885.4|6888.9|6882.9|6899.9|6893.9|6888.4|6882.4|469
1659624300000|2022-08-04 14:45:00|6888.4|6882.4|6908.4|6902.4|6910.4|6904.4|6885.4|6879.4|485
1659624600000|2022-08-04 14:50:00|6908.9|6902.9|6913.4|6907.4|6915.9|6909.9|6906.4|6900.4|342
1659624900000|2022-08-04 14:55:00|6913.9|6907.9|6915.9|6909.9|6918.4|6912.4|6910.9|6904.9|416
1659625200000|2022-08-04 15:00:00|6915.4|6909.4|6917.9|6911.9|6922.4|6916.4|6914.4|6908.4|158
1659625500000|2022-08-04 15:05:00|6918.4|6912.4|6916.9|6910.9|6924.9|6918.9|6914.9|6908.9|212
1659625800000|2022-08-04 15:10:00|6916.4|6910.4|6905.9|6899.9|6918.4|6912.4|6904.4|6898.4|215
1659626100000|2022-08-04 15:15:00|6905.4|6899.4|6907.9|6901.9|6911.4|6905.4|6901.4|6895.4|264
1659626400000|2022-08-04 15:20:00|6908.4|6902.4|6906.9|6900.9|6914.4|6908.4|6906.9|6900.9|219
1659626700000|2022-08-04 15:25:00|6907.4|6901.4|6907.9|6901.9|6912.4|6906.4|6904.4|6898.4|161
1659627000000|2022-08-04 15:30:00|6908.4|6902.4|6906.4|6900.4|6909.9|6903.9|6902.9|6896.9|102
1659627300000|2022-08-04 15:35:00|6905.9|6899.9|6899.9|6893.9|6909.9|6903.9|6899.4|6893.4|124
1659627600000|2022-08-04 15:40:00|6899.4|6893.4|6902.4|6896.4|6905.4|6899.4|6895.9|6889.9|92
1659627900000|2022-08-04 15:45:00|6902.9|6896.9|6918.4|6912.4|6920.4|6914.4|6902.9|6896.9|186
1659628200000|2022-08-04 15:50:00|6917.9|6911.9|6921.9|6915.9|6922.4|6916.4|6917.4|6911.4|64
1659628500000|2022-08-04 15:55:00|6921.4|6915.4|6915.9|6909.9|6922.4|6916.4|6915.9|6909.9|119
1659628800000|2022-08-04 16:00:00|6914.9|6908.9|6913.9|6907.9|6916.9|6910.9|6912.9|6906.9|102
1659629100000|2022-08-04 16:05:00|6912.9|6906.9|6916.9|6910.9|6917.9|6911.9|6912.9|6906.9|62
1659629400000|2022-08-04 16:10:00|6917.9|6911.9|6915.9|6909.9|6919.9|6913.9|6915.9|6909.9|89
1659629700000|2022-08-04 16:15:00|6914.9|6908.9|6915.9|6909.9|6918.9|6912.9|6911.9|6905.9|156
1659630000000|2022-08-04 16:20:00|6914.9|6908.9|6915.9|6909.9|6916.9|6910.9|6913.9|6907.9|72
1659630300000|2022-08-04 16:25:00|6916.9|6910.9|6922.9|6916.9|6923.9|6917.9|6916.9|6910.9|116
1659630600000|2022-08-04 16:30:00|6921.9|6915.9|6924.9|6918.9|6924.9|6918.9|6918.9|6912.9|100
1659630900000|2022-08-04 16:35:00|6923.9|6917.9|6921.9|6915.9|6923.9|6917.9|6919.9|6913.9|49
1659631200000|2022-08-04 16:40:00|6922.9|6916.9|6922.9|6916.9|6923.9|6917.9|6917.9|6911.9|59
1659631500000|2022-08-04 16:45:00|6920.9|6914.9|6906.9|6900.9|6920.9|6914.9|6906.9|6900.9|100
1659631800000|2022-08-04 16:50:00|6905.9|6899.9|6913.9|6907.9|6914.9|6908.9|6905.9|6899.9|84
1659632100000|2022-08-04 16:55:00|6912.9|6906.9|6911.9|6905.9|6916.9|6910.9|6911.9|6905.9|54
1659632400000|2022-08-04 17:00:00|6910.9|6904.9|6912.9|6906.9|6917.9|6911.9|6910.9|6904.9|61
1659632700000|2022-08-04 17:05:00|6913.9|6907.9|6912.9|6906.9|6914.9|6908.9|6910.9|6904.9|39
1659633000000|2022-08-04 17:10:00|6913.9|6907.9|6913.9|6907.9|6915.9|6909.9|6911.9|6905.9|36
1659633300000|2022-08-04 17:15:00|6914.9|6908.9|6910.9|6904.9|6914.9|6908.9|6910.9|6904.9|39
1659633600000|2022-08-04 17:20:00|6909.9|6903.9|6915.9|6909.9|6918.9|6912.9|6908.9|6902.9|113
1659633900000|2022-08-04 17:25:00|6916.9|6910.9|6918.9|6912.9|6920.9|6914.9|6916.9|6910.9|118
1659634200000|2022-08-04 17:30:00|6916.9|6910.9|6922.9|6916.9|6922.9|6916.9|6916.9|6910.9|103
1659634500000|2022-08-04 17:35:00|6923.9|6917.9|6922.9|6916.9|6926.9|6920.9|6921.9|6915.9|67
1659634800000|2022-08-04 17:40:00|6923.9|6917.9|6918.9|6912.9|6923.9|6917.9|6918.9|6912.9|31
1659635100000|2022-08-04 17:45:00|6919.9|6913.9|6923.9|6917.9|6923.9|6917.9|6919.9|6913.9|36
1659635400000|2022-08-04 17:50:00|6922.9|6916.9|6925.9|6919.9|6925.9|6919.9|6922.9|6916.9|37
1659635700000|2022-08-04 17:55:00|6926.9|6920.9|6924.9|6918.9|6926.9|6920.9|6922.9|6916.9|81
1659636000000|2022-08-04 18:00:00|6925.9|6919.9|6925.9|6919.9|6926.9|6920.9|6920.9|6914.9|69
1659636300000|2022-08-04 18:05:00|6924.9|6918.9|6923.9|6917.9|6927.9|6921.9|6922.9|6916.9|48
1659636600000|2022-08-04 18:10:00|6922.9|6916.9|6919.9|6913.9|6925.9|6919.9|6918.9|6912.9|101
1659636900000|2022-08-04 18:15:00|6921.9|6915.9|6924.9|6918.9|6924.9|6918.9|6920.9|6914.9|47
1659637200000|2022-08-04 18:20:00|6923.9|6917.9|6921.9|6915.9|6924.9|6918.9|6921.9|6915.9|30
1659637500000|2022-08-04 18:25:00|6922.9|6916.9|6924.9|6918.9|6927.9|6921.9|6922.9|6916.9|52
1659637800000|2022-08-04 18:30:00|6926.9|6920.9|6925.9|6919.9|6928.9|6922.9|6922.9|6916.9|59
1659638100000|2022-08-04 18:35:00|6924.9|6918.9|6919.9|6913.9|6925.9|6919.9|6918.9|6912.9|78
1659638400000|2022-08-04 18:40:00|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|6911.9|6905.9|121
1659638700000|2022-08-04 18:45:00|6918.9|6912.9|6915.9|6909.9|6919.9|6913.9|6913.9|6907.9|187
1659639000000|2022-08-04 18:50:00|6916.9|6910.9|6918.9|6912.9|6921.9|6915.9|6915.9|6909.9|216
1659639300000|2022-08-04 18:55:00|6917.9|6911.9|6927.3|6903.9|6927.4|6915.9|6915.9|6903.9|156
1659639600000|2022-08-04 19:00:00|6927.4|6904|6928.5|6905.1|6928.6|6905.2|6925.4|6902|0
1659639900000|2022-08-04 19:05:00|6928.4|6905|6927.9|6904.5|6929|6905.6|6925.5|6902.1|0
1659640200000|2022-08-04 19:10:00|6928|6904.6|6930.8|6907.4|6933.7|6910.3|6927.8|6904.4|0
1659640500000|2022-08-04 19:15:00|6931|6907.6|6932.9|6909.5|6933.2|6909.8|6930.9|6907.5|0
1659640800000|2022-08-04 19:20:00|6932.8|6909.4|6927.2|6903.8|6933.6|6910.2|6927.2|6903.8|0
1659641100000|2022-08-04 19:25:00|6927.1|6903.7|6927|6903.6|6928|6904.6|6922.8|6899.4|0
1659641400000|2022-08-04 19:30:00|6926.9|6903.5|6919.4|6896|6927|6903.6|6919.3|6895.9|0
1659641700000|2022-08-04 19:35:00|6919.5|6896.1|6910.9|6887.5|6919.5|6896.1|6910.9|6887.5|0
1659642000000|2022-08-04 19:40:00|6909.2|6885.8|6908.8|6885.4|6910.2|6886.8|6906.5|6883.1|0
1659642300000|2022-08-04 19:45:00|6908.6|6885.2|6910.6|6887.2|6911.8|6888.4|6907.4|6884|0
1659642600000|2022-08-04 19:50:00|6910.7|6887.3|6915.4|6892|6915.7|6892.3|6910.7|6887.3|0
1659642900000|2022-08-04 19:55:00|6915.3|6891.9|6916.1|6892.7|6919.5|6896.1|6911.1|6887.7|0
1659643200000|2022-08-04 20:00:00|6916.4|6893|6920.1|6896.7|6922.1|6898.7|6916.4|6893|0
1659643500000|2022-08-04 20:05:00|6920|6896.6|6917|6893.6|6920.4|6897|6917|6893.6|0
1659643800000|2022-08-04 20:10:00|6917.3|6893.9|6916|6892.6|6917.7|6894.3|6915|6891.6|0
1659644100000|2022-08-04 20:15:00|6915.7|6892.3|6915|6891.6|6915.8|6892.4|6913.3|6889.9|0
1659644400000|2022-08-04 20:20:00|6915.2|6891.8|6914.7|6891.3|6915.3|6891.9|6914|6890.6|0
1659644700000|2022-08-04 20:25:00|6914.8|6891.4|6915|6891.6|6915.3|6891.9|6914.7|6891.3|0
1659645000000|2022-08-04 20:30:00|6914.7|6891.3|6915.3|6891.9|6915.7|6892.3|6914.7|6891.3|0
1659645300000|2022-08-04 20:35:00|6916.3|6892.9|6915.7|6892.3|6916.7|6893.3|6915|6891.6|0
1659645600000|2022-08-04 20:40:00|6915.4|6892|6914.9|6891.5|6915.7|6892.3|6914.9|6891.5|0
1659645900000|2022-08-04 20:45:00|6915.2|6891.8|6916.2|6892.8|6917.2|6893.8|6915.2|6891.8|0
1659646200000|2022-08-04 20:50:00|6916.4|6893|6916.2|6892.8|6916.9|6893.5|6915.9|6892.5|0
1659646500000|2022-08-04 20:55:00|6916|6892.6|6915|6891.6|6916.2|6892.8|6914.7|6891.3|0
1659646800000|2022-08-04 21:00:00|6915.4|6892|6915.8|6892.4|6915.8|6892.4|6915.4|6892|0
1659647100000|2022-08-04 21:05:00|6915.7|6892.3|6915.8|6892.4|6915.8|6892.4|6915.7|6892.3|0
1659647400000|2022-08-04 21:10:00|6915.7|6892.3|6916.1|6892.7|6916.3|6892.9|6915.7|6892.3|0
1659647700000|2022-08-04 21:15:00|6916.2|6892.8|6916.5|6893.1|6916.5|6893.1|6916.2|6892.8|0
1659648000000|2022-08-04 21:20:00|6916.4|6893|6915.9|6892.5|6916.4|6893|6915.9|6892.5|0
1659648300000|2022-08-04 21:25:00|6915.8|6892.4|6915.8|6892.4|6916|6892.6|6915.8|6892.4|0
1659648900000|2022-08-04 21:35:00|6916.1|6892.7|6915.8|6892.4|6916.1|6892.7|6915.5|6892.1|0
1659649200000|2022-08-04 21:40:00|6915.9|6892.5|6916.6|6893.2|6916.8|6893.4|6915.8|6892.4|0
1659649500000|2022-08-04 21:45:00|6916.9|6893.5|6916.7|6893.3|6917.4|6894|6916.1|6892.7|0
1659649800000|2022-08-04 21:50:00|6916.6|6893.2|6917.1|6893.7|6917.4|6894|6916.2|6892.8|0
1659650100000|2022-08-04 21:55:00|6917|6893.6|6915.8|6892.4|6917|6893.6|6915.8|6892.4|0
1659650400000|2022-08-04 22:00:00|6916.4|6893|6915.5|6892.1|6916.5|6893.1|6913.9|6890.5|0
1659650700000|2022-08-04 22:05:00|6915.7|6892.3|6913.2|6889.8|6916.2|6892.8|6913.2|6889.8|0
1659651000000|2022-08-04 22:10:00|6913.3|6889.9|6913.7|6890.3|6914.9|6891.5|6912.5|6889.1|0
1659651300000|2022-08-04 22:15:00|6913.8|6890.4|6915.2|6891.8|6915.5|6892.1|6913.7|6890.3|0
1659651600000|2022-08-04 22:20:00|6915.3|6891.9|6916.2|6892.8|6917.5|6894.1|6915.3|6891.9|0
1659651900000|2022-08-04 22:25:00|6916|6892.6|6915.5|6892.1|6916|6892.6|6914.9|6891.5|0
1659652200000|2022-08-04 22:30:00|6915.7|6892.3|6916.9|6893.5|6917.2|6893.8|6915.5|6892.1|0
1659652500000|2022-08-04 22:35:00|6916.7|6893.3|6917.2|6893.8|6917.5|6894.1|6916.2|6892.8|0
1659652800000|2022-08-04 22:40:00|6917.5|6894.1|6916.9|6893.5|6918.2|6894.8|6916.9|6893.5|0
1659653100000|2022-08-04 22:45:00|6916.7|6893.3|6916.5|6893.1|6917.2|6893.8|6916.2|6892.8|0
1659653400000|2022-08-04 22:50:00|6916.4|6893|6916.9|6893.5|6917.3|6893.9|6916.2|6892.8|0
1659653700000|2022-08-04 22:55:00|6916.6|6893.2|6916.6|6893.2|6917.6|6894.2|6916.6|6893.2|0
1659654000000|2022-08-04 23:00:00|6916.9|6893.5|6918.9|6895.5|6919.9|6896.5|6916.6|6893.2|0
1659654300000|2022-08-04 23:05:00|6919.5|6896.1|6920.6|6897.2|6921.4|6898|6919.5|6896.1|0
1659654600000|2022-08-04 23:10:00|6920.9|6897.5|6919.9|6896.5|6922|6898.6|6919.9|6896.5|0
1659654900000|2022-08-04 23:15:00|6920.1|6896.7|6919.9|6896.5|6920.9|6897.5|6919.6|6896.2|0
1659655200000|2022-08-04 23:20:00|6920.2|6896.8|6920.6|6897.2|6920.9|6897.5|6919.6|6896.2|0
1659655500000|2022-08-04 23:25:00|6920.9|6897.5|6919.6|6896.2|6920.9|6897.5|6919.6|6896.2|0
1659655800000|2022-08-04 23:30:00|6919.3|6895.9|6920.4|6897|6921.4|6898|6919.3|6895.9|0
1659656100000|2022-08-04 23:35:00|6920.6|6897.2|6920.9|6897.5|6921.3|6897.9|6920.3|6896.9|0
1659656400000|2022-08-04 23:40:00|6920.6|6897.2|6920.9|6897.5|6920.9|6897.5|6920.3|6896.9|0
1659656700000|2022-08-04 23:45:00|6920.8|6897.4|6921.4|6898|6921.6|6898.2|6920.3|6896.9|0
1659657000000|2022-08-04 23:50:00|6921.6|6898.2|6920.6|6897.2|6921.8|6898.4|6920.3|6896.9|0
1659657300000|2022-08-04 23:55:00|6920.3|6896.9|6917.3|6893.9|6920.3|6896.9|6917.3|6893.9|0
1659657600000|2022-08-05 00:00:00|6918.2|6894.8|6917.2|6893.8|6921.6|6898.2|6916.8|6893.4|0
1659657900000|2022-08-05 00:05:00|6917.3|6893.9|6918.5|6895.1|6919.2|6895.8|6916.5|6893.1|0
1659658200000|2022-08-05 00:10:00|6918.6|6895.2|6919.3|6895.9|6919.7|6896.3|6918|6894.6|0
1659658500000|2022-08-05 00:15:00|6919.5|6896.1|6921.1|6897.7|6922.9|6899.5|6919.2|6895.8|0
1659658800000|2022-08-05 00:20:00|6921.2|6897.8|6921.1|6897.7|6922.6|6899.2|6920.6|6897.2|0
1659659100000|2022-08-05 00:25:00|6921.4|6898|6921.7|6898.3|6922.2|6898.8|6921.1|6897.7|0
1659659400000|2022-08-05 00:30:00|6921.9|6898.5|6920.8|6897.4|6922.2|6898.8|6920.8|6897.4|0
1659659700000|2022-08-05 00:35:00|6921.1|6897.7|6920.5|6897.1|6921.9|6898.5|6920.5|6897.1|0
1659660000000|2022-08-05 00:40:00|6920.6|6897.2|6918.3|6894.9|6920.8|6897.4|6918.3|6894.9|0
1659660300000|2022-08-05 00:45:00|6918.6|6895.2|6919.7|6896.3|6920.3|6896.9|6918.6|6895.2|0
1659660600000|2022-08-05 00:50:00|6919.8|6896.4|6920.6|6897.2|6921.5|6898.1|6919.8|6896.4|0
1659660900000|2022-08-05 00:55:00|6920.5|6897.1|6920.8|6897.4|6922.2|6898.8|6920.5|6897.1|0
1659661200000|2022-08-05 01:00:00|6920.6|6897.2|6921.4|6898|6921.5|6898.1|6920.4|6897|0
1659661500000|2022-08-05 01:05:00|6921.5|6898.1|6924.9|6901.5|6926.4|6903|6921.2|6897.8|0
1659661800000|2022-08-05 01:10:00|6924.6|6901.2|6934.9|6911.5|6935.2|6911.8|6924.1|6900.7|0
1659662100000|2022-08-05 01:15:00|6935.2|6911.8|6942.9|6936.9|6959.9|6953.9|6930.9|6911.8|3007
1659662400000|2022-08-05 01:20:00|6943.9|6937.9|6941.9|6935.9|6945.9|6939.9|6936.9|6930.9|851
1659662700000|2022-08-05 01:25:00|6939.9|6933.9|6933.9|6927.9|6943.9|6937.9|6931.9|6925.9|529
1659663000000|2022-08-05 01:30:00|6932.9|6926.9|6910.9|6904.9|6938.9|6932.9|6908.9|6902.9|2334
1659663300000|2022-08-05 01:35:00|6911.9|6905.9|6919.9|6913.9|6924.9|6918.9|6903.9|6897.9|1655
1659663600000|2022-08-05 01:40:00|6918.9|6912.9|6918.9|6912.9|6933.9|6927.9|6914.9|6908.9|1704
1659663900000|2022-08-05 01:45:00|6919.9|6913.9|6921.9|6915.9|6923.9|6917.9|6907.9|6901.9|1485
1659664200000|2022-08-05 01:50:00|6920.9|6914.9|6888.9|6882.9|6931.9|6925.9|6887.9|6881.9|1891
1659664500000|2022-08-05 01:55:00|6889.9|6883.9|6890.9|6884.9|6897.9|6891.9|6883.9|6877.9|1683
1659664800000|2022-08-05 02:00:00|6891.9|6885.9|6867.9|6861.9|6895.9|6889.9|6864.9|6858.9|1492
1659665100000|2022-08-05 02:05:00|6866.9|6860.9|6881.9|6875.9|6889.9|6883.9|6862.9|6856.9|1120
1659665400000|2022-08-05 02:10:00|6880.9|6874.9|6885.9|6879.9|6887.9|6881.9|6878.9|6872.9|498
1659665700000|2022-08-05 02:15:00|6884.9|6878.9|6871.9|6865.9|6885.9|6879.9|6871.9|6865.9|507
1659666000000|2022-08-05 02:20:00|6872.9|6866.9|6872.9|6866.9|6879.9|6873.9|6870.9|6864.9|353
1659666300000|2022-08-05 02:25:00|6873.9|6867.9|6865.9|6859.9|6876.9|6870.9|6858.9|6852.9|572
1659666600000|2022-08-05 02:30:00|6864.9|6858.9|6882.9|6876.9|6882.9|6876.9|6864.9|6858.9|549
1659666900000|2022-08-05 02:35:00|6883.9|6877.9|6872.9|6866.9|6886.9|6880.9|6866.9|6860.9|499
1659667200000|2022-08-05 02:40:00|6874.9|6868.9|6877.9|6871.9|6885.9|6879.9|6874.9|6868.9|501
1659667500000|2022-08-05 02:45:00|6879.9|6873.9|6871.9|6865.9|6883.9|6877.9|6866.9|6860.9|374
1659667800000|2022-08-05 02:50:00|6872.9|6866.9|6883.9|6877.9|6884.9|6878.9|6869.9|6863.9|312
1659668100000|2022-08-05 02:55:00|6882.9|6876.9|6871.9|6865.9|6882.9|6876.9|6870.9|6864.9|334
1659668400000|2022-08-05 03:00:00|6870.9|6864.9|6874.9|6868.9|6880.9|6874.9|6869.9|6863.9|334
1659668700000|2022-08-05 03:05:00|6873.9|6867.9|6861.9|6855.9|6875.9|6869.9|6848.9|6842.9|780
1659669000000|2022-08-05 03:10:00|6862.9|6856.9|6880.9|6874.9|6882.9|6876.9|6862.9|6856.9|570
1659669300000|2022-08-05 03:15:00|6878.9|6872.9|6885.9|6879.9|6891.9|6885.9|6876.9|6870.9|394
1659669600000|2022-08-05 03:20:00|6886.9|6880.9|6892.9|6886.9|6892.9|6886.9|6881.9|6875.9|388
1659669900000|2022-08-05 03:25:00|6891.9|6885.9|6896.9|6890.9|6897.9|6891.9|6889.9|6883.9|317
1659670200000|2022-08-05 03:30:00|6897.9|6891.9|6893.9|6887.9|6899.9|6893.9|6892.9|6886.9|623
1659670500000|2022-08-05 03:35:00|6894.9|6888.9|6891.9|6885.9|6898.9|6892.9|6891.9|6885.9|376
1659670800000|2022-08-05 03:40:00|6890.9|6884.9|6888.9|6882.9|6893.9|6887.9|6888.9|6882.9|313
1659671100000|2022-08-05 03:45:00|6889.9|6883.9|6891.9|6885.9|6894.9|6888.9|6886.9|6880.9|193
1659671400000|2022-08-05 03:50:00|6892.9|6886.9|6897|6891|6897|6891|6891.9|6885.9|147
1659671700000|2022-08-05 03:55:00|6898|6892|6899|6893|6900|6894|6896|6890|184
1659672000000|2022-08-05 04:00:00|6906|6882.6|6905.7|6882.3|6906.5|6883.1|6905.5|6882.1|5
1659672300000|2022-08-05 04:05:00|6905.8|6882.4|6906.2|6882.8|6906.8|6883.4|6905.8|6882.4|0
1659672600000|2022-08-05 04:10:00|6906.5|6883.1|6906.5|6883.1|6907.4|6884|6906.5|6883.1|0
1659672900000|2022-08-05 04:15:00|6906.6|6883.2|6906.3|6882.9|6906.8|6883.4|6906.2|6882.8|0
1659673200000|2022-08-05 04:20:00|6906.2|6882.8|6905.4|6882|6906.3|6882.9|6905.4|6882|0
1659673500000|2022-08-05 04:25:00|6905.2|6881.8|6904.5|6881.1|6905.4|6882|6904.2|6880.8|0
1659673800000|2022-08-05 04:30:00|6904.6|6881.2|6905.7|6882.3|6905.7|6882.3|6904.3|6880.9|0
1659674100000|2022-08-05 04:35:00|6905.5|6882.1|6905.9|6882.5|6906.2|6882.8|6905.2|6881.8|0
1659674400000|2022-08-05 04:40:00|6905.7|6882.3|6906.6|6883.2|6906.6|6883.2|6905.6|6882.2|0
1659674700000|2022-08-05 04:45:00|6906.9|6883.5|6906.3|6882.9|6907.2|6883.8|6906.3|6882.9|0
1659675000000|2022-08-05 04:50:00|6906.5|6883.1|6906.9|6883.5|6906.9|6883.5|6905.7|6882.3|0
1659675300000|2022-08-05 04:55:00|6906.6|6883.2|6906.8|6883.4|6907.1|6883.7|6906.2|6882.8|0
1659675600000|2022-08-05 05:00:00|6906.6|6883.2|6892|6886|6910|6904|6880|6874|1357
1659675900000|2022-08-05 05:05:00|6893|6887|6872|6866|6893|6887|6869|6863|603
1659676200000|2022-08-05 05:10:00|6871|6865|6875|6869|6877|6871|6865|6859|507
1659676500000|2022-08-05 05:15:00|6874|6868|6869|6863|6876|6870|6867|6861|370
1659676800000|2022-08-05 05:20:00|6868|6862|6871|6865|6873|6867|6865|6859|316
1659677100000|2022-08-05 05:25:00|6873|6867|6874|6868|6878|6872|6870|6864|412
1659677400000|2022-08-05 05:30:00|6875|6869|6883|6877|6885|6879|6872|6866|418
1659677700000|2022-08-05 05:35:00|6882|6876|6890|6884|6890|6884|6879|6873|399
1659678000000|2022-08-05 05:40:00|6891|6885|6900|6894|6900|6894|6891|6885|483
1659678300000|2022-08-05 05:45:00|6901|6895|6905|6899|6913|6907|6899|6893|899
1659678600000|2022-08-05 05:50:00|6906|6900|6912|6906|6912|6906|6901|6895|435
1659678900000|2022-08-05 05:55:00|6913|6907|6922|6916|6928|6922|6911|6905|649
1659679200000|2022-08-05 06:00:00|6921|6915|6931|6925|6933|6927|6915|6909|681
1659679500000|2022-08-05 06:05:00|6932|6926|6932|6926|6937|6931|6924|6918|680
1659679800000|2022-08-05 06:10:00|6931|6925|6931|6925|6939|6933|6927|6921|529
1659680100000|2022-08-05 06:15:00|6930|6924|6930|6924|6933|6927|6923|6917|486
1659680400000|2022-08-05 06:20:00|6931|6925|6922|6916|6931|6925|6918|6912|482
1659680700000|2022-08-05 06:25:00|6923|6917|6929|6923|6930|6924|6917|6911|253
1659681000000|2022-08-05 06:30:00|6928|6922|6931|6925|6933|6927|6920|6914|379
1659681300000|2022-08-05 06:35:00|6932|6926|6928|6922|6935|6929|6927|6921|385
1659681600000|2022-08-05 06:40:00|6929|6923|6923|6917|6931|6925|6923|6917|283
1659681900000|2022-08-05 06:45:00|6924|6918|6917|6911|6924|6918|6916|6910|388
1659682200000|2022-08-05 06:50:00|6916|6910|6917|6911|6923|6917|6916|6910|197
1659682500000|2022-08-05 06:55:00|6916|6910|6913|6907|6916|6910|6910|6904|314
1659682800000|2022-08-05 07:00:00|6912|6906|6916|6910|6920|6914|6910|6904|593
1659683100000|2022-08-05 07:05:00|6915|6909|6908|6902|6916|6910|6904|6898|395
1659683400000|2022-08-05 07:10:00|6907|6901|6911|6905|6914|6908|6907|6901|490
1659683700000|2022-08-05 07:15:00|6910|6904|6914|6908|6917|6911|6909|6903|551
1659684000000|2022-08-05 07:20:00|6915|6909|6908|6902|6916|6910|6908|6902|372
1659684300000|2022-08-05 07:25:00|6909|6903|6912|6906|6914|6908|6907|6901|294
1659684600000|2022-08-05 07:30:00|6911|6905|6907|6901|6912|6906|6902|6896|340
1659684900000|2022-08-05 07:35:00|6908|6902|6911|6905|6912|6906|6903|6897|704
1659685200000|2022-08-05 07:40:00|6912|6906|6913|6907|6917|6911|6910|6904|586
1659685500000|2022-08-05 07:45:00|6914|6908|6908|6902|6917|6911|6908|6902|435
1659685800000|2022-08-05 07:50:00|6907|6901|6911|6905|6911|6905|6905|6899|373
1659686100000|2022-08-05 07:55:00|6910|6904|6916|6910|6917|6911|6908|6902|1050
1659686400000|2022-08-05 08:00:00|6915|6909|6916|6910|6919|6913|6909|6903|1021
1659686700000|2022-08-05 08:05:00|6917|6911|6904|6898|6919|6913|6903|6897|1665
1659687000000|2022-08-05 08:10:00|6903|6897|6909|6903|6911|6905|6897|6891|1500
1659687300000|2022-08-05 08:15:00|6910|6904|6903|6897|6910|6904|6901|6895|630
1659687600000|2022-08-05 08:20:00|6902|6896|6900|6894|6907|6901|6900|6894|782
1659687900000|2022-08-05 08:25:00|6899|6893|6893|6887|6901|6895|6891|6885|732
1659688200000|2022-08-05 08:30:00|6901.7|6878.3|6901.9|6878.5|6903.1|6879.7|6900.9|6877.5|0
1659688500000|2022-08-05 08:35:00|6901.7|6878.3|6899.9|6876.5|6902.2|6878.8|6899.9|6876.5|0
1659688800000|2022-08-05 08:40:00|6899.6|6876.2|6896.8|6873.4|6901.2|6877.8|6896.5|6873.1|0
1659689100000|2022-08-05 08:45:00|6897.1|6873.7|6896.6|6873.2|6898.3|6874.9|6895.5|6872.1|0
1659689400000|2022-08-05 08:50:00|6896.8|6873.4|6898.9|6875.5|6899.1|6875.7|6896.6|6873.2|0
1659689700000|2022-08-05 08:55:00|6899.1|6875.7|6899.1|6875.7|6899.4|6876|6897.4|6874|0
1659690000000|2022-08-05 09:00:00|6898.8|6875.4|6898.4|6875|6898.8|6875.4|6897.3|6873.9|0
1659690300000|2022-08-05 09:05:00|6898.5|6875.1|6896.3|6872.9|6899.2|6875.8|6896.3|6872.9|0
1659690600000|2022-08-05 09:10:00|6896|6872.6|6898.5|6875.1|6898.5|6875.1|6895.8|6872.4|0
1659690900000|2022-08-05 09:15:00|6898.2|6874.8|6896|6890|6899|6893|6895|6874.8|88
1659691200000|2022-08-05 09:20:00|6897|6891|6894|6888|6897|6891|6893|6887|527
1659691500000|2022-08-05 09:25:00|6893|6887|6893|6887|6895|6889|6892|6886|68
1659691800000|2022-08-05 09:30:00|6892|6886|6892|6886|6893|6887|6890|6884|38
1659692100000|2022-08-05 09:35:00|6893|6887|6892|6886|6893|6887|6890|6884|24
1659692400000|2022-08-05 09:40:00|6893|6887|6888|6882|6893|6887|6888|6882|24
1659692700000|2022-08-05 09:45:00|6886|6880|6888|6882|6889|6883|6880|6874|261
1659693000000|2022-08-05 09:50:00|6889|6883|6891|6885|6894|6888|6889|6883|78
1659693300000|2022-08-05 09:55:00|6892|6886|6891|6885|6892|6886|6891|6885|58
1659693600000|2022-08-05 10:00:00|6891.5|6885.5|6889|6883|6892|6886|6886.5|6880.5|60
1659693900000|2022-08-05 10:05:00|6888.5|6882.5|6890|6884|6891.5|6885.5|6885.5|6879.5|25
1659694200000|2022-08-05 10:10:00|6889.5|6883.5|6888.5|6882.5|6890|6884|6885.5|6879.5|75
1659694500000|2022-08-05 10:15:00|6889|6883|6888.5|6882.5|6891.5|6885.5|6888|6882|11
1659694800000|2022-08-05 10:20:00|6889|6883|6884.5|6878.5|6889|6883|6884.5|6878.5|53
1659695100000|2022-08-05 10:25:00|6885|6879|6887.5|6881.5|6888.5|6882.5|6884|6878|21
1659695400000|2022-08-05 10:30:00|6888|6882|6889.5|6883.5|6890.5|6884.5|6885.5|6879.5|30
1659695700000|2022-08-05 10:35:00|6890|6884|6889|6883|6890.5|6884.5|6887.5|6881.5|18
1659696000000|2022-08-05 10:40:00|6888.5|6882.5|6889.5|6883.5|6889.5|6883.5|6887|6881|24
1659696300000|2022-08-05 10:45:00|6890.5|6884.5|6891|6885|6891.5|6885.5|6888.5|6882.5|22
1659696600000|2022-08-05 10:50:00|6891.5|6885.5|6890|6884|6892|6886|6889.5|6883.5|12
1659696900000|2022-08-05 10:55:00|6890.5|6884.5|6891|6885|6891.5|6885.5|6887.5|6881.5|35
1659697200000|2022-08-05 11:00:00|6891.5|6885.5|6889.5|6883.5|6893.5|6887.5|6886.5|6880.5|54
1659697500000|2022-08-05 11:05:00|6890|6884|6884.5|6878.5|6890.5|6884.5|6883.5|6877.5|24
1659697800000|2022-08-05 11:10:00|6885|6879|6885|6879|6886.5|6880.5|6883.5|6877.5|15
1659698100000|2022-08-05 11:15:00|6885.5|6879.5|6884.5|6878.5|6886.5|6880.5|6881.5|6875.5|64
1659698400000|2022-08-05 11:20:00|6883.5|6877.5|6884.5|6878.5|6884.5|6878.5|6883|6877|23
1659698700000|2022-08-05 11:25:00|6885|6879|6885.5|6879.5|6887.5|6881.5|6885|6879|30
1659699000000|2022-08-05 11:30:00|6885|6879|6887.5|6881.5|6887.5|6881.5|6885|6879|18
1659699300000|2022-08-05 11:35:00|6888|6882|6889.5|6883.5|6889.5|6883.5|6887.5|6881.5|21
1659699600000|2022-08-05 11:40:00|6890|6884|6890.5|6884.5|6891.5|6885.5|6889.5|6883.5|28
1659699900000|2022-08-05 11:45:00|6891|6885|6893.5|6887.5|6894.5|6888.5|6890.5|6884.5|50
1659700200000|2022-08-05 11:50:00|6894|6888|6898|6892|6899.5|6893.5|6893.5|6887.5|102
1659700500000|2022-08-05 11:55:00|6898.5|6892.5|6899.5|6893.5|6900.5|6894.5|6897.5|6891.5|19
1659700800000|2022-08-05 12:00:00|6900|6894|6900.5|6894.5|6901|6895|6896.5|6890.5|48
1659701100000|2022-08-05 12:05:00|6901|6895|6897.5|6891.5|6902.5|6896.5|6897|6891|39
1659701400000|2022-08-05 12:10:00|6898|6892|6899.5|6893.5|6900.5|6894.5|6897.5|6891.5|22
1659701700000|2022-08-05 12:15:00|6899|6893|6898.5|6892.5|6901.5|6895.5|6897.5|6891.5|42
1659702000000|2022-08-05 12:20:00|6898|6892|6894.5|6888.5|6901.5|6895.5|6893.5|6887.5|80
1659702300000|2022-08-05 12:25:00|6895|6889|6897|6891|6899|6893|6894|6888|67
1659702600000|2022-08-05 12:30:00|6896.5|6890.5|6851.5|6845.5|6896.5|6890.5|6832.5|6826.5|1408
1659702900000|2022-08-05 12:35:00|6851|6845|6849.5|6843.5|6857|6851|6846|6840|415
1659703200000|2022-08-05 12:40:00|6849|6843|6848.5|6842.5|6857.5|6851.5|6841.5|6835.5|218
1659703500000|2022-08-05 12:45:00|6848|6842|6835|6829|6848|6842|6831.5|6825.5|317
1659703800000|2022-08-05 12:50:00|6834.5|6828.5|6832.5|6826.5|6840|6834|6832.5|6826.5|267
1659704100000|2022-08-05 12:55:00|6833.5|6827.5|6837.5|6831.5|6839.5|6833.5|6828.5|6822.5|232
1659704400000|2022-08-05 13:00:00|6837|6831|6841.5|6835.5|6844|6838|6835.5|6829.5|171
1659704700000|2022-08-05 13:05:00|6841|6835|6835.5|6829.5|6845.5|6839.5|6835|6829|39
1659705000000|2022-08-05 13:10:00|6835|6829|6830|6824|6836|6830|6824.5|6818.5|313
1659705300000|2022-08-05 13:15:00|6830.5|6824.5|6837|6831|6839.5|6833.5|6829.5|6823.5|137
1659705600000|2022-08-05 13:20:00|6837.5|6831.5|6837.5|6831.5|6840|6834|6831.5|6825.5|34
1659705900000|2022-08-05 13:25:00|6837|6831|6820.5|6814.5|6838.5|6832.5|6820.5|6814.5|336
1659706200000|2022-08-05 13:30:00|6821|6815|6837|6831|6842.5|6836.5|6807.5|6801.5|1386
1659706500000|2022-08-05 13:35:00|6837.5|6831.5|6841.5|6835.5|6847.5|6841.5|6832.5|6826.5|545
1659706800000|2022-08-05 13:40:00|6841|6835|6844.5|6838.5|6845.5|6839.5|6827|6821|553
1659707100000|2022-08-05 13:45:00|6844|6838|6844|6838|6846.5|6840.5|6835.5|6829.5|437
1659707400000|2022-08-05 13:50:00|6843.5|6837.5|6847|6841|6851.5|6845.5|6842.5|6836.5|109
1659707700000|2022-08-05 13:55:00|6847.5|6841.5|6851.5|6845.5|6856.5|6850.5|6845|6839|283
1659708000000|2022-08-05 14:00:00|6852|6846|6851.5|6845.5|6852|6846|6838.5|6832.5|323
1659708300000|2022-08-05 14:05:00|6851|6845|6857.5|6851.5|6858.5|6852.5|6847.5|6841.5|266
1659708600000|2022-08-05 14:10:00|6857|6851|6863|6857|6867.5|6861.5|6853|6847|245
1659708900000|2022-08-05 14:15:00|6863.5|6857.5|6862|6856|6867.5|6861.5|6857.5|6851.5|173
1659709200000|2022-08-05 14:20:00|6862.5|6856.5|6867|6861|6870.5|6864.5|6860.5|6854.5|109
1659709500000|2022-08-05 14:25:00|6867.5|6861.5|6870.5|6864.5|6873.5|6867.5|6862.5|6856.5|324
1659709800000|2022-08-05 14:30:00|6871|6865|6867|6861|6873.5|6867.5|6863.5|6857.5|171
1659710100000|2022-08-05 14:35:00|6867.5|6861.5|6870.5|6864.5|6873.5|6867.5|6865.5|6859.5|162
1659710400000|2022-08-05 14:40:00|6870|6864|6868|6862|6871|6865|6865.5|6859.5|145
1659710700000|2022-08-05 14:45:00|6868.5|6862.5|6867|6861|6873.5|6867.5|6866.5|6860.5|93
1659711000000|2022-08-05 14:50:00|6867.5|6861.5|6870|6864|6870.5|6864.5|6863|6857|70
1659711300000|2022-08-05 14:55:00|6869.5|6863.5|6873.5|6867.5|6874|6868|6869|6863|156
1659711600000|2022-08-05 15:00:00|6873|6867|6866|6860|6873.5|6867.5|6863.5|6857.5|121
1659711900000|2022-08-05 15:05:00|6865.5|6859.5|6864|6858|6866.5|6860.5|6859.5|6853.5|149
1659712200000|2022-08-05 15:10:00|6864.5|6858.5|6856.5|6850.5|6864.5|6858.5|6854.5|6848.5|116
1659712500000|2022-08-05 15:15:00|6857|6851|6854.5|6848.5|6859|6853|6853|6847|264
1659712800000|2022-08-05 15:20:00|6854|6848|6845.5|6839.5|6857.5|6851.5|6845|6839|337
1659713100000|2022-08-05 15:25:00|6845|6839|6837|6831|6848.5|6842.5|6835.5|6829.5|724
1659713400000|2022-08-05 15:30:00|6836.5|6830.5|6845.5|6839.5|6851.5|6845.5|6835.5|6829.5|389
1659713700000|2022-08-05 15:35:00|6846|6840|6841|6835|6849.5|6843.5|6840|6834|167
1659714000000|2022-08-05 15:40:00|6841.5|6835.5|6837.5|6831.5|6841.5|6835.5|6833.5|6827.5|183
1659714300000|2022-08-05 15:45:00|6837|6831|6833|6827|6842|6836|6829.5|6823.5|271
1659714600000|2022-08-05 15:50:00|6832.5|6826.5|6841|6835|6845.5|6839.5|6832|6826|282
1659714900000|2022-08-05 15:55:00|6840.5|6834.5|6834|6828|6841.5|6835.5|6834|6828|114
1659715200000|2022-08-05 16:00:00|6835|6829|6841|6835|6844|6838|6835|6829|96
1659715500000|2022-08-05 16:05:00|6843|6837|6842|6836|6848|6842|6841|6835|99
1659715800000|2022-08-05 16:10:00|6844|6838|6853|6847|6853|6847|6843|6837|203
1659716100000|2022-08-05 16:15:00|6852|6846|6854|6848|6856|6850|6851|6845|287
1659716400000|2022-08-05 16:20:00|6853|6847|6850|6844|6854|6848|6848|6842|60
1659716700000|2022-08-05 16:25:00|6849|6843|6851|6845|6853|6847|6849|6843|48
1659717000000|2022-08-05 16:30:00|6850|6844|6847|6841|6850|6844|6846|6840|47
1659717300000|2022-08-05 16:35:00|6848|6842|6848|6842|6850|6844|6846|6840|59
1659717600000|2022-08-05 16:40:00|6846|6840|6852|6846|6853|6847|6846|6840|49
1659717900000|2022-08-05 16:45:00|6851|6845|6856|6850|6856|6850|6851|6845|122
1659718200000|2022-08-05 16:50:00|6857|6851|6855|6849|6859|6853|6852|6846|61
1659718500000|2022-08-05 16:55:00|6854|6848|6853|6847|6856|6850|6853|6847|53
1659718800000|2022-08-05 17:00:00|6854|6848|6858|6852|6858|6852|6853|6847|75
1659719100000|2022-08-05 17:05:00|6859|6853|6861|6855|6861|6855|6856|6850|135
1659719400000|2022-08-05 17:10:00|6860|6854|6862|6856|6862|6856|6859|6853|155
1659719700000|2022-08-05 17:15:00|6863|6857|6856|6850|6864|6858|6856|6850|87
1659720000000|2022-08-05 17:20:00|6857|6851|6857|6851|6857|6851|6854|6848|54
1659720300000|2022-08-05 17:25:00|6856|6850|6853|6847|6860|6854|6852|6846|60
1659720600000|2022-08-05 17:30:00|6852|6846|6857|6851|6858|6852|6852|6846|30
1659720900000|2022-08-05 17:35:00|6858|6852|6856|6850|6860|6854|6854|6848|74
1659721200000|2022-08-05 17:40:00|6855|6849|6852|6846|6855|6849|6852|6846|26
1659721500000|2022-08-05 17:45:00|6853|6847|6851|6845|6855|6849|6849|6843|262
1659721800000|2022-08-05 17:50:00|6850|6844|6850|6844|6852|6846|6849|6843|61
1659722100000|2022-08-05 17:55:00|6851|6845|6849|6843|6851|6845|6849|6843|62
1659722400000|2022-08-05 18:00:00|6848|6842|6848|6842|6848|6842|6846|6840|62
1659722700000|2022-08-05 18:05:00|6847|6841|6840|6834|6847|6841|6839|6833|175
1659723000000|2022-08-05 18:10:00|6841|6835|6840|6834|6841|6835|6839|6833|80
1659723300000|2022-08-05 18:15:00|6841|6835|6847|6841|6847|6841|6840|6834|36
1659723600000|2022-08-05 18:20:00|6846|6840|6848|6842|6851|6845|6845|6839|64
1659723900000|2022-08-05 18:25:00|6849|6843|6840|6834|6849|6843|6840|6834|65
1659724200000|2022-08-05 18:30:00|6839|6833|6849|6843|6849|6843|6839|6833|78
1659724500000|2022-08-05 18:35:00|6847|6841|6847|6841|6849|6843|6847|6841|49
1659724800000|2022-08-05 18:40:00|6848|6842|6850|6844|6850|6844|6845|6839|37
1659725100000|2022-08-05 18:45:00|6849|6843|6850|6844|6851|6845|6848|6842|66
1659725400000|2022-08-05 18:50:00|6849|6843|6847|6841|6850|6844|6846|6840|101
1659725700000|2022-08-05 18:55:00|6848|6842|6856|6832.6|6856|6842|6843|6832.6|126
1659726000000|2022-08-05 19:00:00|6855.9|6832.5|6860.8|6837.4|6862|6838.6|6855.9|6832.5|0
1659726300000|2022-08-05 19:05:00|6860.9|6837.5|6864.9|6841.5|6865.2|6841.8|6859.5|6836.1|0
1659726600000|2022-08-05 19:10:00|6865|6841.6|6864.9|6841.5|6866.2|6842.8|6864.1|6840.7|0
1659726900000|2022-08-05 19:15:00|6864.8|6841.4|6863.7|6840.3|6868|6844.6|6863.4|6840|0
1659727200000|2022-08-05 19:20:00|6863.8|6840.4|6864.8|6841.4|6864.8|6841.4|6862.4|6839|0
1659727500000|2022-08-05 19:25:00|6864.7|6841.3|6869.5|6846.1|6869.9|6846.5|6864.6|6841.2|0
1659727800000|2022-08-05 19:30:00|6869.6|6846.2|6871.3|6847.9|6871.5|6848.1|6869.3|6845.9|0
1659728100000|2022-08-05 19:35:00|6871.2|6847.8|6869.1|6845.7|6871.5|6848.1|6869.1|6845.7|0
1659728400000|2022-08-05 19:40:00|6869|6845.6|6871.9|6848.5|6871.9|6848.5|6869|6845.6|0
1659728700000|2022-08-05 19:45:00|6872|6848.6|6875|6851.6|6876.3|6852.9|6871.9|6848.5|0
1659729000000|2022-08-05 19:50:00|6875.1|6851.7|6874.4|6851|6878.5|6855.1|6872.7|6849.3|0
1659729300000|2022-08-05 19:55:00|6874.3|6850.9|6875.1|6851.7|6881.2|6857.8|6872|6848.6|0
1659729600000|2022-08-05 20:00:00|6875|6851.6|6869.6|6846.2|6875|6851.6|6869.3|6845.9|0
1659729900000|2022-08-05 20:05:00|6869.3|6845.9|6867.9|6844.5|6870.3|6846.9|6867.6|6844.2|0
1659730200000|2022-08-05 20:10:00|6867.6|6844.2|6868.3|6844.9|6868.6|6845.2|6866.9|6843.5|0
1659730500000|2022-08-05 20:15:00|6868|6844.6|6869.6|6846.2|6869.6|6846.2|6867.3|6843.9|0
1659730800000|2022-08-05 20:20:00|6869.9|6846.5|6870.6|6847.2|6871|6847.6|6869.6|6846.2|0
1659731100000|2022-08-05 20:25:00|6870.3|6846.9|6871|6847.6|6871.3|6847.9|6870|6846.6|0
1659731400000|2022-08-05 20:30:00|6870.5|6847.1|6870|6846.6|6870.6|6847.2|6869.3|6845.9|0
1659731700000|2022-08-05 20:35:00|6870.3|6846.9|6870|6846.6|6871|6847.6|6868.9|6845.5|0
1659732000000|2022-08-05 20:40:00|6869.7|6846.3|6868.3|6844.9|6870|6846.6|6867.3|6843.9|0
1659732300000|2022-08-05 20:45:00|6868.1|6844.7|6868.1|6844.7|6870|6846.6|6867.9|6844.5|0
1659732600000|2022-08-05 20:50:00|6868.3|6844.9|6868.3|6844.9|6868.9|6845.5|6867.9|6844.5|0
1659732900000|2022-08-05 20:55:00|6868.6|6845.2|6869.2|6845.8|6869.4|6846|6868.3|6844.9|0
1659733200000|2022-08-05 21:00:00|6869.8|6846.4|6869.8|6846.4|6869.8|6846.4|6869.8|6846.4|0
1659909600000|2022-08-07 22:00:00|6876.3|6852.9|6870.5|6847.1|6876.3|6852.9|6868.1|6844.7|0
1659909900000|2022-08-07 22:05:00|6870.6|6847.2|6872.3|6848.9|6872.6|6849.2|6869.3|6845.9|0
1659910200000|2022-08-07 22:10:00|6872|6848.6|6873|6849.6|6873.3|6849.9|6871.3|6847.9|0
1659910500000|2022-08-07 22:15:00|6872.8|6849.4|6870|6846.6|6873.3|6849.9|6868.6|6845.2|0
1659910800000|2022-08-07 22:20:00|6869.7|6846.3|6869.6|6846.2|6869.7|6846.3|6867.3|6843.9|0
1659911100000|2022-08-07 22:25:00|6869.5|6846.1|6868.3|6844.9|6869.6|6846.2|6866.6|6843.2|0
1659911400000|2022-08-07 22:30:00|6869.2|6845.8|6859.9|6836.5|6871|6847.6|6859.6|6836.2|0
1659911700000|2022-08-07 22:35:00|6860.1|6836.7|6859.6|6836.2|6860.1|6836.7|6858.3|6834.9|0
1659912000000|2022-08-07 22:40:00|6859.3|6835.9|6854.6|6831.2|6859.3|6835.9|6854.6|6831.2|0
1659912300000|2022-08-07 22:45:00|6854.9|6831.5|6856.6|6833.2|6857.6|6834.2|6854.9|6831.5|0
1659912600000|2022-08-07 22:50:00|6856.7|6833.3|6856.9|6833.5|6857.3|6833.9|6856.3|6832.9|0
1659912900000|2022-08-07 22:55:00|6857.2|6833.8|6858.3|6834.9|6858.3|6834.9|6857|6833.6|0
1659913200000|2022-08-07 23:00:00|6858.2|6834.8|6859.2|6835.8|6859.3|6835.9|6857.3|6833.9|0
1659913500000|2022-08-07 23:05:00|6859|6835.6|6859.2|6835.8|6860.2|6836.8|6858|6834.6|0
1659913800000|2022-08-07 23:10:00|6859.3|6835.9|6858.2|6834.8|6859.9|6836.5|6857.8|6834.4|0
1659914100000|2022-08-07 23:15:00|6858.5|6835.1|6858.2|6834.8|6859.5|6836.1|6856.8|6833.4|0
1659914400000|2022-08-07 23:20:00|6858|6834.6|6859.2|6835.8|6859.5|6836.1|6857.5|6834.1|0
1659914700000|2022-08-07 23:25:00|6858.9|6835.5|6858.8|6835.4|6859.5|6836.1|6858.7|6835.3|0
1659915000000|2022-08-07 23:30:00|6859.2|6835.8|6858.4|6835|6859.2|6835.8|6856.5|6833.1|0
1659915300000|2022-08-07 23:35:00|6858.3|6834.9|6858|6834.6|6859.3|6835.9|6857.5|6834.1|0
1659915600000|2022-08-07 23:40:00|6857.9|6834.5|6858.5|6835.1|6858.8|6835.4|6857.5|6834.1|0
1659915900000|2022-08-07 23:45:00|6858.8|6835.4|6858.8|6835.4|6860.5|6837.1|6858.5|6835.1|0
1659916200000|2022-08-07 23:50:00|6859.2|6835.8|6859.5|6836.1|6860.5|6837.1|6858.2|6834.8|0
1659916500000|2022-08-07 23:55:00|6859.2|6835.8|6857.7|6834.3|6859.9|6836.5|6857.2|6833.8|0
1659916800000|2022-08-08 00:00:00|6857.8|6834.4|6861.5|6838.1|6861.9|6838.5|6856.8|6833.4|0
1659917100000|2022-08-08 00:05:00|6861.2|6837.8|6861.2|6837.8|6861.5|6838.1|6859.5|6836.1|0
1659917400000|2022-08-08 00:10:00|6860.9|6837.5|6863.2|6839.8|6864.2|6840.8|6860.9|6837.5|0
1659917700000|2022-08-08 00:15:00|6862.9|6839.5|6866|6842.6|6868.7|6845.3|6862.5|6839.1|0
1659918000000|2022-08-08 00:20:00|6866.1|6842.7|6865.9|6842.5|6867.8|6844.4|6865.3|6841.9|0
1659918300000|2022-08-08 00:25:00|6866.1|6842.7|6865|6841.6|6866.7|6843.3|6864.8|6841.4|0
1659918600000|2022-08-08 00:30:00|6865.3|6841.9|6864.3|6840.9|6865.7|6842.3|6863.6|6840.2|0
1659918900000|2022-08-08 00:35:00|6864.1|6840.7|6861.5|6838.1|6864.4|6841|6861.2|6837.8|0
1659919200000|2022-08-08 00:40:00|6861.2|6837.8|6863.5|6840.1|6863.5|6840.1|6861.2|6837.8|0
1659919500000|2022-08-08 00:45:00|6863.2|6839.8|6863.3|6839.9|6864.1|6840.7|6862.7|6839.3|0
1659919800000|2022-08-08 00:50:00|6863.4|6840|6864.7|6841.3|6865.3|6841.9|6862.2|6838.8|0
1659920100000|2022-08-08 00:55:00|6864.5|6841.1|6863.3|6839.9|6865.3|6841.9|6862.5|6839.1|0
1659920400000|2022-08-08 01:00:00|6863.2|6839.8|6861.8|6838.4|6863.2|6839.8|6861.5|6838.1|0
1659920700000|2022-08-08 01:05:00|6861.6|6838.2|6861.8|6838.4|6862.1|6838.7|6860.8|6837.4|0
1659921000000|2022-08-08 01:10:00|6861.6|6838.2|6862.8|6839.4|6862.8|6839.4|6861.2|6837.8|0
1659921300000|2022-08-08 01:15:00|6862.5|6839.1|6851|6845|6874|6868|6838|6832|1333
1659921600000|2022-08-08 01:20:00|6853|6847|6842|6836|6855|6849|6832|6826|864
1659921900000|2022-08-08 01:25:00|6841|6835|6847|6841|6849|6843|6836|6830|729
1659922200000|2022-08-08 01:30:00|6849|6843|6843|6837|6863|6857|6839|6833|2445
1659922500000|2022-08-08 01:35:00|6844|6838|6828|6822|6857|6851|6820|6814|1795
1659922800000|2022-08-08 01:40:00|6829|6823|6845|6839|6848|6842|6825|6819|1293
1659923100000|2022-08-08 01:45:00|6847|6841|6838|6832|6847|6841|6818|6812|1802
1659923400000|2022-08-08 01:50:00|6837|6831|6841|6835|6856|6850|6828|6822|1483
1659923700000|2022-08-08 01:55:00|6840|6834|6848|6842|6852|6846|6834|6828|863
1659924000000|2022-08-08 02:00:00|6847|6841|6832|6826|6850|6844|6831|6825|973
1659924300000|2022-08-08 02:05:00|6831|6825|6827|6821|6834|6828|6819|6813|832
1659924600000|2022-08-08 02:10:00|6828|6822|6884|6878|6884|6878|6824|6818|1865
1659924900000|2022-08-08 02:15:00|6883|6877|6855|6849|6902|6896|6853|6847|2767
1659925200000|2022-08-08 02:20:00|6856|6850|6843|6837|6861|6855|6838|6832|1336
1659925500000|2022-08-08 02:25:00|6844|6838|6843|6837|6848|6842|6839|6833|571
1659925800000|2022-08-08 02:30:00|6842|6836|6845|6839|6850|6844|6837|6831|708
1659926100000|2022-08-08 02:35:00|6846|6840|6848|6842|6857|6851|6843|6837|937
1659926400000|2022-08-08 02:40:00|6847|6841|6837|6831|6847|6841|6824|6818|1024
1659926700000|2022-08-08 02:45:00|6838|6832|6827|6821|6841|6835|6827|6821|531
1659927000000|2022-08-08 02:50:00|6828|6822|6828|6822|6832|6826|6822|6816|554
1659927300000|2022-08-08 02:55:00|6827|6821|6826|6820|6831|6825|6824|6818|357
1659927600000|2022-08-08 03:00:00|6824|6818|6824|6818|6832|6826|6816|6810|947
1659927900000|2022-08-08 03:05:00|6823|6817|6818|6812|6826|6820|6816|6810|466
1659928200000|2022-08-08 03:10:00|6819|6813|6827|6821|6830|6824|6817|6811|511
1659928500000|2022-08-08 03:15:00|6828|6822|6838|6832|6841|6835|6824|6818|632
1659928800000|2022-08-08 03:20:00|6837|6831|6836|6830|6844|6838|6834|6828|517
1659929100000|2022-08-08 03:25:00|6837|6831|6837|6831|6839|6833|6831|6825|395
1659929400000|2022-08-08 03:30:00|6836|6830|6846|6840|6848|6842|6835|6829|325
1659929700000|2022-08-08 03:35:00|6847|6841|6837|6831|6847|6841|6835|6829|356
1659930000000|2022-08-08 03:40:00|6836|6830|6843|6837|6846|6840|6836|6830|226
1659930300000|2022-08-08 03:45:00|6844|6838|6838|6832|6844|6838|6838|6832|264
1659930600000|2022-08-08 03:50:00|6839|6833|6838|6832|6841|6835|6836|6830|297
1659930900000|2022-08-08 03:55:00|6837|6831|6838|6832|6841|6835|6837|6831|243
1659931200000|2022-08-08 04:00:00|6847.7|6824.3|6849.5|6826.1|6849.7|6826.3|6847.7|6824.3|1
1659931500000|2022-08-08 04:05:00|6849.7|6826.3|6848.9|6825.5|6850.2|6826.8|6848.9|6825.5|0
1659931800000|2022-08-08 04:10:00|6849.2|6825.8|6850.3|6826.9|6850.4|6827|6848.8|6825.4|0
1659932100000|2022-08-08 04:15:00|6850.4|6827|6850.1|6826.7|6851.8|6828.4|6850.1|6826.7|0
1659932400000|2022-08-08 04:20:00|6850.4|6827|6849.5|6826.1|6850.7|6827.3|6849.2|6825.8|0
1659932700000|2022-08-08 04:25:00|6849.4|6826|6849.5|6826.1|6849.5|6826.1|6848.8|6825.4|0
1659933000000|2022-08-08 04:30:00|6849.8|6826.4|6850.6|6827.2|6850.6|6827.2|6849.5|6826.1|0
1659933300000|2022-08-08 04:35:00|6850.4|6827|6849.8|6826.4|6850.6|6827.2|6849.5|6826.1|0
1659933600000|2022-08-08 04:40:00|6850.1|6826.7|6849.4|6826|6850.1|6826.7|6849.2|6825.8|0
1659933900000|2022-08-08 04:45:00|6849.5|6826.1|6849.8|6826.4|6850.4|6827|6849.4|6826|0
1659934200000|2022-08-08 04:50:00|6850|6826.6|6852.6|6829.2|6852.6|6829.2|6849.8|6826.4|0
1659934500000|2022-08-08 04:55:00|6852.9|6829.5|6853.5|6830.1|6854.2|6830.8|6852.3|6828.9|0
1659934800000|2022-08-08 05:00:00|6853.3|6829.9|6837|6831|6855|6849|6835|6829|834
1659935100000|2022-08-08 05:05:00|6836|6830|6838|6832|6844|6838|6834|6828|379
1659935400000|2022-08-08 05:10:00|6837|6831|6841|6835|6843|6837|6835|6829|347
1659935700000|2022-08-08 05:15:00|6842|6836|6850|6844|6853|6847|6841|6835|395
1659936000000|2022-08-08 05:20:00|6851|6845|6837|6831|6853|6847|6836|6830|529
1659936300000|2022-08-08 05:25:00|6836|6830|6834|6828|6840|6834|6832|6826|547
1659936600000|2022-08-08 05:30:00|6835|6829|6823|6817|6836|6830|6820|6814|722
1659936900000|2022-08-08 05:35:00|6822|6816|6803|6797|6825|6819|6794|6788|1891
1659937200000|2022-08-08 05:40:00|6802|6796|6812|6806|6812|6806|6801|6795|434
1659937500000|2022-08-08 05:45:00|6813|6807|6814|6808|6819|6813|6810|6804|996
1659937800000|2022-08-08 05:50:00|6813|6807|6811|6805|6817|6811|6806|6800|609
1659938100000|2022-08-08 05:55:00|6812|6806|6812|6806|6815|6809|6809|6803|274
1659938400000|2022-08-08 06:00:00|6811|6805|6825|6819|6827|6821|6808|6802|672
1659938700000|2022-08-08 06:05:00|6824|6818|6823|6817|6826|6820|6820|6814|419
1659939000000|2022-08-08 06:10:00|6824|6818|6832|6826|6832|6826|6822|6816|547
1659939300000|2022-08-08 06:15:00|6833|6827|6836|6830|6838|6832|6828|6822|570
1659939600000|2022-08-08 06:20:00|6837|6831|6840|6834|6848|6842|6835|6829|922
1659939900000|2022-08-08 06:25:00|6839|6833|6836|6830|6840|6834|6835|6829|747
1659940200000|2022-08-08 06:30:00|6835|6829|6835|6829|6839|6833|6831|6825|516
1659940500000|2022-08-08 06:35:00|6834|6828|6833|6827|6834|6828|6827|6821|421
1659940800000|2022-08-08 06:40:00|6834|6828|6828|6822|6836|6830|6828|6822|313
1659941100000|2022-08-08 06:45:00|6829|6823|6834|6828|6837|6831|6829|6823|420
1659941400000|2022-08-08 06:50:00|6833|6827|6834|6828|6839|6833|6832|6826|416
1659941700000|2022-08-08 06:55:00|6835|6829|6838|6832|6840|6834|6830|6824|1038
1659942000000|2022-08-08 07:00:00|6837|6831|6848|6842|6852|6846|6835|6829|1652
1659942300000|2022-08-08 07:05:00|6849|6843|6849|6843|6853|6847|6846|6840|684
1659942600000|2022-08-08 07:10:00|6851|6845|6846|6840|6859|6853|6845|6839|1190
1659942900000|2022-08-08 07:15:00|6847|6841|6839|6833|6848|6842|6838|6832|506
1659943200000|2022-08-08 07:20:00|6840|6834|6834|6828|6840|6834|6833|6827|393
1659943500000|2022-08-08 07:25:00|6835|6829|6837|6831|6839|6833|6834|6828|290
1659943800000|2022-08-08 07:30:00|6838|6832|6837|6831|6840|6834|6832|6826|353
1659944100000|2022-08-08 07:35:00|6836|6830|6833|6827|6837|6831|6829|6823|331
1659944400000|2022-08-08 07:40:00|6834|6828|6833|6827|6835|6829|6829|6823|348
1659944700000|2022-08-08 07:45:00|6834|6828|6833|6827|6838|6832|6831|6825|813
1659945000000|2022-08-08 07:50:00|6834|6828|6835|6829|6837|6831|6831|6825|1032
1659945300000|2022-08-08 07:55:00|6834|6828|6841|6835|6842|6836|6833|6827|993
1659945600000|2022-08-08 08:00:00|6842|6836|6841|6835|6846|6840|6839|6833|1285
1659945900000|2022-08-08 08:05:00|6839|6833|6826|6820|6839|6833|6825|6819|2472
1659946200000|2022-08-08 08:10:00|6827|6821|6820|6814|6829|6823|6818|6812|1789
1659946500000|2022-08-08 08:15:00|6822|6816|6826|6820|6831|6825|6821|6815|983
1659946800000|2022-08-08 08:20:00|6827|6821|6824|6818|6834|6828|6823|6817|1277
1659947100000|2022-08-08 08:25:00|6828|6822|6828|6822|6830|6824|6824|6818|836
1659947400000|2022-08-08 08:30:00|6835.4|6812|6836.5|6813.1|6837.1|6813.7|6835.4|6812|0
1659947700000|2022-08-08 08:35:00|6836.8|6813.4|6835.2|6811.8|6837.7|6814.3|6834.9|6811.5|0
1659948000000|2022-08-08 08:40:00|6835.5|6812.1|6836.9|6813.5|6838.6|6815.2|6835.5|6812.1|0
1659948300000|2022-08-08 08:45:00|6836.8|6813.4|6836.8|6813.4|6838.3|6814.9|6836.5|6813.1|0
1659948600000|2022-08-08 08:50:00|6836.9|6813.5|6834.2|6810.8|6837.5|6814.1|6833.4|6810|0
1659948900000|2022-08-08 08:55:00|6834.5|6811.1|6834.6|6811.2|6834.8|6811.4|6833.6|6810.2|0
1659949200000|2022-08-08 09:00:00|6834.8|6811.4|6837|6813.6|6837.3|6813.9|6834|6810.6|0
1659949500000|2022-08-08 09:05:00|6837.2|6813.8|6837.5|6814.1|6839.3|6815.9|6837|6813.6|0
1659949800000|2022-08-08 09:10:00|6837.7|6814.3|6831.6|6808.2|6838|6814.6|6831.6|6808.2|0
1659950100000|2022-08-08 09:15:00|6831.8|6808.4|6820|6814|6832.1|6819|6814|6808|345
1659950400000|2022-08-08 09:20:00|6819|6813|6812|6806|6820|6814|6811|6805|87
1659950700000|2022-08-08 09:25:00|6811|6805|6813|6807|6816|6810|6810|6804|183
1659951000000|2022-08-08 09:30:00|6814|6808|6817|6811|6821|6815|6814|6808|113
1659951300000|2022-08-08 09:35:00|6819|6813|6819|6813|6819|6813|6818|6812|7
1659951600000|2022-08-08 09:40:00|||||||||3
1659951900000|2022-08-08 09:45:00|6821|6815|6818|6812|6821|6815|6818|6812|4
1659952200000|2022-08-08 09:50:00|6820|6814|6823|6817|6823|6817|6820|6814|18
1659952500000|2022-08-08 09:55:00|6822|6816|6822|6816|6822|6816|6822|6816|10
1659952800000|2022-08-08 10:00:00|6821.5|6815.5|6822.5|6816.5|6822.5|6816.5|6820.5|6814.5|5
1659953100000|2022-08-08 10:05:00|6822|6816|6825|6819|6825.5|6819.5|6821.5|6815.5|23
1659953400000|2022-08-08 10:10:00|6825.5|6819.5|6824|6818|6826.5|6820.5|6823.5|6817.5|3
1659953700000|2022-08-08 10:15:00|6824.5|6818.5|6824|6818|6826.5|6820.5|6823.5|6817.5|30
1659954000000|2022-08-08 10:20:00|6824.5|6818.5|6821.5|6815.5|6825|6819|6821.5|6815.5|9
1659954300000|2022-08-08 10:25:00|6822|6816|6823|6817|6824|6818|6821.5|6815.5|6
1659954600000|2022-08-08 10:30:00|6823.5|6817.5|6828.5|6822.5|6828.5|6822.5|6823|6817|16
1659954900000|2022-08-08 10:35:00|6829|6823|6830|6824|6831.5|6825.5|6828.5|6822.5|150
1659955200000|2022-08-08 10:40:00|6830.5|6824.5|6834.5|6828.5|6834.5|6828.5|6829|6823|70
1659955500000|2022-08-08 10:45:00|6835|6829|6833|6827|6835|6829|6832.5|6826.5|8
1659955800000|2022-08-08 10:50:00|6833.5|6827.5|6829.5|6823.5|6833.5|6827.5|6829.5|6823.5|25
1659956100000|2022-08-08 10:55:00|6830|6824|6831.5|6825.5|6832.5|6826.5|6829.5|6823.5|26
1659956400000|2022-08-08 11:00:00|6831|6825|6829.5|6823.5|6831.5|6825.5|6828.5|6822.5|6
1659956700000|2022-08-08 11:05:00|6829|6823|6828|6822|6830|6824|6827.5|6821.5|9
1659957000000|2022-08-08 11:10:00|6828.5|6822.5|6828.5|6822.5|6829.5|6823.5|6827|6821|15
1659957300000|2022-08-08 11:15:00|6827.5|6821.5|6825.5|6819.5|6828|6822|6825|6819|45
1659957600000|2022-08-08 11:20:00|6824.5|6818.5|6824.5|6818.5|6827.5|6821.5|6824|6818|59
1659957900000|2022-08-08 11:25:00|6825|6819|6825.5|6819.5|6827.5|6821.5|6824|6818|54
1659958200000|2022-08-08 11:30:00|6825|6819|6825.5|6819.5|6827.5|6821.5|6825|6819|12
1659958500000|2022-08-08 11:35:00|6826|6820|6826.5|6820.5|6826.5|6820.5|6825|6819|10
1659958800000|2022-08-08 11:40:00|6826|6820|6827.5|6821.5|6827.5|6821.5|6825|6819|18
1659959100000|2022-08-08 11:45:00|6828|6822|6832.5|6826.5|6832.5|6826.5|6828|6822|82
1659959400000|2022-08-08 11:50:00|6832|6826|6836.5|6830.5|6836.5|6830.5|6830.5|6824.5|133
1659959700000|2022-08-08 11:55:00|6837.5|6831.5|6839.5|6833.5|6839.5|6833.5|6836.5|6830.5|68
1659960000000|2022-08-08 12:00:00|6840.5|6834.5|6842.5|6836.5|6843.5|6837.5|6838.5|6832.5|84
1659960300000|2022-08-08 12:05:00|6842|6836|6838.5|6832.5|6842.5|6836.5|6837.5|6831.5|32
1659960600000|2022-08-08 12:10:00|6838|6832|6838.5|6832.5|6839.5|6833.5|6837|6831|59
1659960900000|2022-08-08 12:15:00|6839|6833|6838.5|6832.5|6840.5|6834.5|6838.5|6832.5|35
1659961200000|2022-08-08 12:20:00|6839|6833|6841|6835|6841.5|6835.5|6839|6833|4
1659961500000|2022-08-08 12:25:00|6841.5|6835.5|6844|6838|6845.5|6839.5|6841|6835|22
1659961800000|2022-08-08 12:30:00|6844.5|6838.5|6843.5|6837.5|6846.5|6840.5|6842.5|6836.5|21
1659962100000|2022-08-08 12:35:00|6844|6838|6845.5|6839.5|6846.5|6840.5|6843.5|6837.5|49
1659962400000|2022-08-08 12:40:00|6845|6839|6845|6839|6846.5|6840.5|6844.5|6838.5|36
1659962700000|2022-08-08 12:45:00|6845.5|6839.5|6845|6839|6846.5|6840.5|6842.5|6836.5|29
1659963000000|2022-08-08 12:50:00|6845.5|6839.5|6848.5|6842.5|6848.5|6842.5|6844.5|6838.5|42
1659963300000|2022-08-08 12:55:00|6848|6842|6849.5|6843.5|6850.5|6844.5|6847.5|6841.5|55
1659963600000|2022-08-08 13:00:00|6849|6843|6835.5|6829.5|6849|6843|6835|6829|65
1659963900000|2022-08-08 13:05:00|6835|6829|6834.5|6828.5|6836.5|6830.5|6831.5|6825.5|45
1659964200000|2022-08-08 13:10:00|6834|6828|6832.5|6826.5|6834.5|6828.5|6831|6825|52
1659964500000|2022-08-08 13:15:00|6833|6827|6839.5|6833.5|6839.5|6833.5|6832.5|6826.5|38
1659964800000|2022-08-08 13:20:00|6840|6834|6840.5|6834.5|6840.5|6834.5|6837.5|6831.5|36
1659965100000|2022-08-08 13:25:00|6840|6834|6837.5|6831.5|6840.5|6834.5|6834.5|6828.5|77
1659965400000|2022-08-08 13:30:00|6838|6832|6854|6848|6855.5|6849.5|6819.5|6813.5|861
1659965700000|2022-08-08 13:35:00|6853.5|6847.5|6849.5|6843.5|6866.5|6860.5|6844|6838|821
1659966000000|2022-08-08 13:40:00|6849|6843|6864|6858|6865.5|6859.5|6842.5|6836.5|336
1659966300000|2022-08-08 13:45:00|6863.5|6857.5|6862|6856|6867|6861|6850.5|6844.5|384
1659966600000|2022-08-08 13:50:00|6862.5|6856.5|6858|6852|6867.5|6861.5|6853.5|6847.5|275
1659966900000|2022-08-08 13:55:00|6857.5|6851.5|6860.5|6854.5|6862.5|6856.5|6853.5|6847.5|124
1659967200000|2022-08-08 14:00:00|6861|6855|6860|6854|6865|6859|6858|6852|196
1659967500000|2022-08-08 14:05:00|6859.5|6853.5|6856|6850|6864.5|6858.5|6854.5|6848.5|174
1659967800000|2022-08-08 14:10:00|6856.5|6850.5|6856|6850|6861.5|6855.5|6851.5|6845.5|52
1659968100000|2022-08-08 14:15:00|6856.5|6850.5|6857.5|6851.5|6863|6857|6856|6850|83
1659968400000|2022-08-08 14:20:00|6858|6852|6854|6848|6859.5|6853.5|6852|6846|116
1659968700000|2022-08-08 14:25:00|6853.5|6847.5|6847|6841|6853.5|6847.5|6843.5|6837.5|320
1659969000000|2022-08-08 14:30:00|6847.5|6841.5|6838|6832|6847.5|6841.5|6837.5|6831.5|430
1659969300000|2022-08-08 14:35:00|6838.5|6832.5|6839.5|6833.5|6845.5|6839.5|6836|6830|313
1659969600000|2022-08-08 14:40:00|6840|6834|6848.5|6842.5|6848.5|6842.5|6838.5|6832.5|161
1659969900000|2022-08-08 14:45:00|6849|6843|6841|6835|6849|6843|6839.5|6833.5|148
1659970200000|2022-08-08 14:50:00|6840.5|6834.5|6847.5|6841.5|6848.5|6842.5|6840.5|6834.5|246
1659970500000|2022-08-08 14:55:00|6847|6841|6841.5|6835.5|6848|6842|6839|6833|147
1659970800000|2022-08-08 15:00:00|6842|6836|6844.5|6838.5|6845|6839|6840.5|6834.5|103
1659971100000|2022-08-08 15:05:00|6844|6838|6847.5|6841.5|6848.5|6842.5|6843.5|6837.5|137
1659971400000|2022-08-08 15:10:00|6846|6840|6846.5|6840.5|6848|6842|6842.5|6836.5|156
1659971700000|2022-08-08 15:15:00|6846|6840|6838|6832|6846|6840|6834.5|6828.5|137
1659972000000|2022-08-08 15:20:00|6837.5|6831.5|6844|6838|6846.5|6840.5|6837.5|6831.5|86
1659972300000|2022-08-08 15:25:00|6843.5|6837.5|6849.5|6843.5|6849.5|6843.5|6843.5|6837.5|83
1659972600000|2022-08-08 15:30:00|6849|6843|6847|6841|6852.5|6846.5|6845|6839|108
1659972900000|2022-08-08 15:35:00|6846.5|6840.5|6834|6828|6848.5|6842.5|6833.5|6827.5|108
1659973200000|2022-08-08 15:40:00|6834.5|6828.5|6826.5|6820.5|6835.5|6829.5|6825.5|6819.5|221
1659973500000|2022-08-08 15:45:00|6826|6820|6822|6816|6827.5|6821.5|6821.5|6815.5|88
1659973800000|2022-08-08 15:50:00|6822.5|6816.5|6830.5|6824.5|6832.5|6826.5|6822.5|6816.5|96
1659974100000|2022-08-08 15:55:00|6831|6825|6830|6824|6833.5|6827.5|6827|6821|110
1659974400000|2022-08-08 16:00:00|6829|6823|6830|6824|6833|6827|6829|6823|63
1659974700000|2022-08-08 16:05:00|6831|6825|6825|6819|6832|6826|6824|6818|70
1659975000000|2022-08-08 16:10:00|6826|6820|6821|6815|6828|6822|6818|6812|136
1659975300000|2022-08-08 16:15:00|6822|6816|6817|6811|6823|6817|6813|6807|194
1659975600000|2022-08-08 16:20:00|6818|6812|6822|6816|6824|6818|6817|6811|79
1659975900000|2022-08-08 16:25:00|6823|6817|6818|6812|6826|6820|6817|6811|195
1659976200000|2022-08-08 16:30:00|6817|6811|6818|6812|6820|6814|6815|6809|71
1659976500000|2022-08-08 16:35:00|6817|6811|6810|6804|6817|6811|6808|6802|166
1659976800000|2022-08-08 16:40:00|6809|6803|6812|6806|6813|6807|6809|6803|152
1659977100000|2022-08-08 16:45:00|6813|6807|6815|6809|6815|6809|6812|6806|112
1659977400000|2022-08-08 16:50:00|6816|6810|6819|6813|6820|6814|6815|6809|95
1659977700000|2022-08-08 16:55:00|6820|6814|6818|6812|6820|6814|6815|6809|85
1659978000000|2022-08-08 17:00:00|6817|6811|6814|6808|6817|6811|6813|6807|33
1659978300000|2022-08-08 17:05:00|6813|6807|6817|6811|6819|6813|6813|6807|40
1659978600000|2022-08-08 17:10:00|6816|6810|6822|6816|6822|6816|6815|6809|47
1659978900000|2022-08-08 17:15:00|6821|6815|6823|6817|6824|6818|6819|6813|45
1659979200000|2022-08-08 17:20:00|6822|6816|6822|6816|6822|6816|6816|6810|30
1659979500000|2022-08-08 17:25:00|6821|6815|6818|6812|6823|6817|6817|6811|59
1659979800000|2022-08-08 17:30:00|6819|6813|6823|6817|6823|6817|6819|6813|61
1659980100000|2022-08-08 17:35:00|6822|6816|6821|6815|6823|6817|6820|6814|94
1659980400000|2022-08-08 17:40:00|6820|6814|6823|6817|6825|6819|6820|6814|113
1659980700000|2022-08-08 17:45:00|6824|6818|6824|6818|6828|6822|6824|6818|77
1659981000000|2022-08-08 17:50:00|6825|6819|6827|6821|6827|6821|6823|6817|38
1659981300000|2022-08-08 17:55:00|6826|6820|6830|6824|6830|6824|6826|6820|48
1659981600000|2022-08-08 18:00:00|6829|6823|6822|6816|6829|6823|6822|6816|37
1659981900000|2022-08-08 18:05:00|6820|6814|6822|6816|6823|6817|6814|6808|61
1659982200000|2022-08-08 18:10:00|6823|6817|6819|6813|6824|6818|6818|6812|77
1659982500000|2022-08-08 18:15:00|6820|6814|6814|6808|6820|6814|6814|6808|58
1659982800000|2022-08-08 18:20:00|6815|6809|6814|6808|6817|6811|6813|6807|114
1659983100000|2022-08-08 18:25:00|6813|6807|6814|6808|6817|6811|6812|6806|88
1659983400000|2022-08-08 18:30:00|6816|6810|6816|6810|6816|6810|6812|6806|31
1659983700000|2022-08-08 18:35:00|6814|6808|6812|6806|6814|6808|6811|6805|61
1659984000000|2022-08-08 18:40:00|6814|6808|6812|6806|6815|6809|6812|6806|40
1659984300000|2022-08-08 18:45:00|6811|6805|6812|6806|6813|6807|6809|6803|120
1659984600000|2022-08-08 18:50:00|6813|6807|6810|6804|6814|6808|6808|6802|89
1659984900000|2022-08-08 18:55:00|6809|6803|6815.1|6791.7|6815.1|6807|6805|6791.7|159
1659985200000|2022-08-08 19:00:00|6815|6791.6|6819.2|6795.8|6819.7|6796.3|6814.9|6791.5|0
1659985500000|2022-08-08 19:05:00|6819.3|6795.9|6820.8|6797.4|6821|6797.6|6818.9|6795.5|0
1659985800000|2022-08-08 19:10:00|6820.9|6797.5|6823.4|6800|6823.7|6800.3|6819.9|6796.5|0
1659986100000|2022-08-08 19:15:00|6823.3|6799.9|6817.5|6794.1|6823.4|6800|6816.2|6792.8|0
1659986400000|2022-08-08 19:20:00|6817.6|6794.2|6821.2|6797.8|6821.4|6798|6817.5|6794.1|0
1659986700000|2022-08-08 19:25:00|6821.1|6797.7|6820.2|6796.8|6822.1|6798.7|6819.9|6796.5|0
1659987000000|2022-08-08 19:30:00|6819.3|6795.9|6819.1|6795.7|6819.4|6796|6814.9|6791.5|0
1659987300000|2022-08-08 19:35:00|6819.2|6795.8|6819.5|6796.1|6819.8|6796.4|6818.8|6795.4|0
1659987600000|2022-08-08 19:40:00|6819.4|6796|6825.4|6802|6825.4|6802|6819.3|6795.9|0
1659987900000|2022-08-08 19:45:00|6825.3|6801.9|6820.4|6797|6825.4|6802|6820.4|6797|0
1659988200000|2022-08-08 19:50:00|6819.5|6796.1|6821.6|6798.2|6821.6|6798.2|6818.9|6795.5|0
1659988500000|2022-08-08 19:55:00|6821.7|6798.3|6822.3|6798.9|6824.1|6800.7|6821.1|6797.7|0
1659988800000|2022-08-08 20:00:00|6822.6|6799.2|6824.6|6801.2|6827.6|6804.2|6821.3|6797.9|0
1659989100000|2022-08-08 20:05:00|6825.2|6801.8|6827|6803.6|6827|6803.6|6824.6|6801.2|0
1659989400000|2022-08-08 20:10:00|6826.8|6803.4|6827.4|6804|6828.1|6804.7|6826.1|6802.7|0
1659989700000|2022-08-08 20:15:00|6827.1|6803.7|6826.7|6803.3|6827.4|6804|6826.7|6803.3|0
1659990000000|2022-08-08 20:20:00|6826.9|6803.5|6827|6803.6|6828.1|6804.7|6826.7|6803.3|0
1659990300000|2022-08-08 20:25:00|6827.2|6803.8|6826.7|6803.3|6827.4|6804|6826.4|6803|0
1659990600000|2022-08-08 20:30:00|6827|6803.6|6828.1|6804.7|6828.4|6805|6827|6803.6|0
1659990900000|2022-08-08 20:35:00|6828.4|6805|6828.4|6805|6828.7|6805.3|6828.4|6805|0
1659991200000|2022-08-08 20:40:00|6828.7|6805.3|6829.1|6805.7|6829.1|6805.7|6828.4|6805|0
1659991500000|2022-08-08 20:45:00|6829.4|6806|6829.1|6805.7|6829.7|6806.3|6828.4|6805|0
1659991800000|2022-08-08 20:50:00|6829.2|6805.8|6830.7|6807.3|6830.7|6807.3|6829.1|6805.7|0
1659992100000|2022-08-08 20:55:00|6830.4|6807|6834.9|6811.5|6835.7|6812.3|6830.4|6807|0
1659992400000|2022-08-08 21:00:00|6835|6811.6|6834.3|6810.9|6835.6|6812.2|6834.2|6810.8|0
1659992700000|2022-08-08 21:05:00|6833.8|6810.4|6837.4|6814|6837.4|6814|6833.5|6810.1|0
1659993000000|2022-08-08 21:10:00|6837.3|6813.9|6838.4|6815|6838.7|6815.3|6837.1|6813.7|0
1659993300000|2022-08-08 21:15:00|6838.2|6814.8|6838.8|6815.4|6839.1|6815.7|6838|6814.6|0
1659993600000|2022-08-08 21:20:00|6839|6815.6|6838.8|6815.4|6839.7|6816.3|6838.8|6815.4|0
1659993900000|2022-08-08 21:25:00|6838.9|6815.5|6838.3|6814.9|6839|6815.6|6838.3|6814.9|0
1659994200000|2022-08-08 21:30:00|6838|6814.6|6837.5|6814.1|6838|6814.6|6837.5|6814.1|0
1659994500000|2022-08-08 21:35:00|6837.8|6814.4|6837.3|6813.9|6838.1|6814.7|6837.1|6813.7|0
1659994800000|2022-08-08 21:40:00|6837|6813.6|6837.1|6813.7|6837.2|6813.8|6836.6|6813.2|0
1659995100000|2022-08-08 21:45:00|6837.2|6813.8|6836.5|6813.1|6837.2|6813.8|6836.5|6813.1|0
1659995400000|2022-08-08 21:50:00|6836.3|6812.9|6836.3|6812.9|6836.4|6813|6836|6812.6|0
1659995700000|2022-08-08 21:55:00|6836.1|6812.7|6835.3|6811.9|6836.4|6813|6834.7|6811.3|0
1659996000000|2022-08-08 22:00:00|6832.1|6808.7|6831.2|6807.8|6832.9|6809.5|6830.6|6807.2|0
1659996300000|2022-08-08 22:05:00|6830.9|6807.5|6829.6|6806.2|6830.9|6807.5|6829.2|6805.8|0
1659996600000|2022-08-08 22:10:00|6829.7|6806.3|6830.9|6807.5|6832.5|6809.1|6829.7|6806.3|0
1659996900000|2022-08-08 22:15:00|6831.2|6807.8|6830.6|6807.2|6831.2|6807.8|6830.2|6806.8|0
1659997200000|2022-08-08 22:20:00|6830.9|6807.5|6829.9|6806.5|6830.9|6807.5|6828.9|6805.5|0
1659997500000|2022-08-08 22:25:00|6829.6|6806.2|6829.9|6806.5|6830.6|6807.2|6829.6|6806.2|0
1659997800000|2022-08-08 22:30:00|6830.2|6806.8|6829.6|6806.2|6830.2|6806.8|6829.6|6806.2|0
1659998100000|2022-08-08 22:35:00|6829.9|6806.5|6829.4|6806|6829.9|6806.5|6829.2|6805.8|0
1659998400000|2022-08-08 22:40:00|6829.5|6806.1|6828.9|6805.5|6829.6|6806.2|6828.6|6805.2|0
1659998700000|2022-08-08 22:45:00|6828.6|6805.2|6829.2|6805.8|6829.9|6806.5|6828.6|6805.2|0
1659999000000|2022-08-08 22:50:00|6829.4|6806|6829.2|6805.8|6829.9|6806.5|6829.2|6805.8|0
1659999300000|2022-08-08 22:55:00|6828.9|6805.5|6829.2|6805.8|6829.6|6806.2|6828.9|6805.5|0
1659999600000|2022-08-08 23:00:00|6828.9|6805.5|6827.6|6804.2|6829.6|6806.2|6826.9|6803.5|0
1659999900000|2022-08-08 23:05:00|6828.2|6804.8|6832.9|6809.5|6833.2|6809.8|6828.2|6804.8|0
1660000200000|2022-08-08 23:10:00|6832.7|6809.3|6837.5|6814.1|6838.5|6815.1|6832.5|6809.1|0
1660000500000|2022-08-08 23:15:00|6837.2|6813.8|6836.5|6813.1|6837.9|6814.5|6836.2|6812.8|0
1660000800000|2022-08-08 23:20:00|6836.4|6813|6836.9|6813.5|6836.9|6813.5|6835.9|6812.5|0
1660001100000|2022-08-08 23:25:00|6837.2|6813.8|6837.9|6814.5|6837.9|6814.5|6836.5|6813.1|0
1660001400000|2022-08-08 23:30:00|6837.6|6814.2|6837.9|6814.5|6839.5|6816.1|6837.3|6813.9|0
1660001700000|2022-08-08 23:35:00|6837.7|6814.3|6839.9|6816.5|6840.9|6817.5|6837.2|6813.8|0
1660002000000|2022-08-08 23:40:00|6840|6816.6|6838.9|6815.5|6840.2|6816.8|6838.5|6815.1|0
1660002300000|2022-08-08 23:45:00|6838.6|6815.2|6838.2|6814.8|6840.2|6816.8|6836.9|6813.5|0
1660002600000|2022-08-08 23:50:00|6837.9|6814.5|6836.5|6813.1|6838.2|6814.8|6836.5|6813.1|0
1660002900000|2022-08-08 23:55:00|6836.8|6813.4|6837.4|6814|6837.7|6814.3|6836.4|6813|0
1660003200000|2022-08-09 00:00:00|6837.1|6813.7|6837.7|6814.3|6838|6814.6|6836.4|6813|0
1660003500000|2022-08-09 00:05:00|6837.8|6814.4|6834|6810.6|6838|6814.6|6832.7|6809.3|0
1660003800000|2022-08-09 00:10:00|6833.7|6810.3|6837|6813.6|6837.4|6814|6833.5|6810.1|0
1660004100000|2022-08-09 00:15:00|6836.7|6813.3|6840.1|6816.7|6840.1|6816.7|6835.8|6812.4|0
1660004400000|2022-08-09 00:20:00|6840|6816.6|6837|6813.6|6840|6816.6|6837|6813.6|0
1660004700000|2022-08-09 00:25:00|6837.2|6813.8|6838.3|6814.9|6838.7|6815.3|6835.8|6812.4|0
1660005000000|2022-08-09 00:30:00|6837.8|6814.4|6836.7|6813.3|6838.7|6815.3|6836.1|6812.7|0
1660005300000|2022-08-09 00:35:00|6836.6|6813.2|6837.9|6814.5|6838.5|6815.1|6835.1|6811.7|0
1660005600000|2022-08-09 00:40:00|6837.6|6814.2|6837.3|6813.9|6838.7|6815.3|6837.3|6813.9|0
1660005900000|2022-08-09 00:45:00|6837.2|6813.8|6844.2|6820.8|6846.9|6823.5|6836.3|6812.9|0
1660006200000|2022-08-09 00:50:00|6844.5|6821.1|6844.9|6821.5|6846.3|6822.9|6844.5|6821.1|0
1660006500000|2022-08-09 00:55:00|6834.9|6811.5|6833|6809.6|6835.2|6811.8|6833|6809.6|0
1660006800000|2022-08-09 01:00:00|6833.3|6809.9|6832.7|6809.3|6833.7|6810.3|6831.1|6807.7|0
1660007100000|2022-08-09 01:05:00|6832.5|6809.1|6830.4|6807|6833|6809.6|6828.5|6805.1|0
1660007400000|2022-08-09 01:10:00|6830.3|6806.9|6831|6807.6|6831|6807.6|6829.9|6806.5|0
1660007700000|2022-08-09 01:15:00|6837|6831|6830|6824|6838|6832|6819|6813|631
1660008000000|2022-08-09 01:20:00|6831|6825|6826|6820|6837|6831|6822|6816|403
1660008300000|2022-08-09 01:25:00|6825|6819|6825|6819|6827|6821|6817|6811|342
1660008600000|2022-08-09 01:30:00|6823|6817|6835|6829|6844|6838|6816|6810|2611
1660008900000|2022-08-09 01:35:00|6834|6828|6833|6827|6839|6833|6813|6807|1574
1660009200000|2022-08-09 01:40:00|6832|6826|6814|6808|6835|6829|6807|6801|1342
1660009500000|2022-08-09 01:45:00|6813|6807|6807|6801|6818|6812|6802|6796|897
1660009800000|2022-08-09 01:50:00|6805|6799|6777|6771|6805|6799|6768|6762|2222
1660010100000|2022-08-09 01:55:00|6776|6770|6780|6774|6781|6775|6763|6757|1281
1660010400000|2022-08-09 02:00:00|6779|6773|6780|6774|6792|6786|6774|6768|1527
1660010700000|2022-08-09 02:05:00|6779|6773|6800|6794|6801|6795|6777|6771|875
1660011000000|2022-08-09 02:10:00|6801|6795|6795|6789|6811|6805|6791|6785|774
1660011300000|2022-08-09 02:15:00|6796|6790|6804|6798|6805|6799|6784|6778|741
1660011600000|2022-08-09 02:20:00|6803|6797|6808|6802|6811|6805|6800|6794|884
1660011900000|2022-08-09 02:25:00|6809|6803|6808|6802|6819|6813|6806|6800|1038
1660012200000|2022-08-09 02:30:00|6809|6803|6794|6788|6814|6808|6793|6787|470
1660012500000|2022-08-09 02:35:00|6795|6789|6788|6782|6801|6795|6786|6780|560
1660012800000|2022-08-09 02:40:00|6790|6784|6794|6788|6799|6793|6787|6781|422
1660013100000|2022-08-09 02:45:00|6795|6789|6800|6794|6802|6796|6789|6783|543
1660013400000|2022-08-09 02:50:00|6801|6795|6811|6805|6814|6808|6799|6793|516
1660013700000|2022-08-09 02:55:00|6812|6806|6815|6809|6820|6814|6810|6804|389
1660014000000|2022-08-09 03:00:00|6813|6807|6813|6807|6819|6813|6810|6804|417
1660014300000|2022-08-09 03:05:00|6816|6810|6821|6815|6823|6817|6813|6807|572
1660014600000|2022-08-09 03:10:00|6822|6816|6857.2|6851.2|6864.2|6858.2|6820|6814|2287
1660014900000|2022-08-09 03:15:00|6856.2|6850.2|6863.2|6857.2|6873.2|6867.2|6850.2|6844.2|2357
1660015200000|2022-08-09 03:20:00|6864.2|6858.2|6881.2|6875.2|6883.2|6877.2|6859.2|6853.2|1901
1660015500000|2022-08-09 03:25:00|6882.2|6876.2|6876.2|6870.2|6886.2|6880.2|6866.2|6860.2|1007
1660015800000|2022-08-09 03:30:00|6877.2|6871.2|6903.2|6897.2|6906.2|6900.2|6877.2|6871.2|2089
1660016100000|2022-08-09 03:35:00|6902.2|6896.2|6891.2|6885.2|6905.2|6899.2|6885.2|6879.2|1129
1660016400000|2022-08-09 03:40:00|6889.2|6883.2|6895.2|6889.2|6898.2|6892.2|6886.2|6880.2|1048
1660016700000|2022-08-09 03:45:00|6896.2|6890.2|6905.2|6899.2|6907.2|6901.2|6896.2|6890.2|1220
1660017000000|2022-08-09 03:50:00|6906.2|6900.2|6907.2|6901.2|6911.2|6905.2|6898.2|6892.2|794
1660017300000|2022-08-09 03:55:00|6908.2|6902.2|6900.2|6894.2|6909.2|6903.2|6897.2|6891.2|628
1660017600000|2022-08-09 04:00:00|6910|6886.6|6907.7|6884.3|6910.7|6887.3|6907.3|6883.9|18
1660017900000|2022-08-09 04:05:00|6907.5|6884.1|6907.8|6884.4|6908.4|6885|6907.3|6883.9|0
1660018200000|2022-08-09 04:10:00|6908|6884.6|6906.7|6883.3|6908.1|6884.7|6906.7|6883.3|0
1660018500000|2022-08-09 04:15:00|6906.4|6883|6906.4|6883|6906.7|6883.3|6906|6882.6|0
1660018800000|2022-08-09 04:20:00|6906.6|6883.2|6905.4|6882|6906.7|6883.3|6905.4|6882|0
1660019100000|2022-08-09 04:25:00|6905.7|6882.3|6904.8|6881.4|6905.7|6882.3|6904.5|6881.1|0
1660019400000|2022-08-09 04:30:00|6905.1|6881.7|6904.8|6881.4|6905.4|6882|6904.5|6881.1|0
1660019700000|2022-08-09 04:35:00|6904.9|6881.5|6904.7|6881.3|6905.6|6882.2|6904.5|6881.1|0
1660020000000|2022-08-09 04:40:00|6904.5|6881.1|6905.1|6881.7|6905.9|6882.5|6904.5|6881.1|0
1660020300000|2022-08-09 04:45:00|6904.8|6881.4|6905.1|6881.7|6905.1|6881.7|6904.4|6881|0
1660020600000|2022-08-09 04:50:00|6905.5|6882.1|6906.2|6882.8|6906.2|6882.8|6905.5|6882.1|0
1660020900000|2022-08-09 04:55:00|6906.1|6882.7|6905.8|6882.4|6906.1|6882.7|6905.5|6882.1|0
1660021200000|2022-08-09 05:00:00|6901.2|6895.2|6853.2|6847.2|6901.2|6895.2|6850.2|6844.2|1980
1660021500000|2022-08-09 05:05:00|6852.2|6846.2|6864.2|6858.2|6867.2|6861.2|6848.2|6842.2|1612
1660021800000|2022-08-09 05:10:00|6862.2|6856.2|6858.2|6852.2|6865.2|6859.2|6852.2|6846.2|987
1660022100000|2022-08-09 05:15:00|6857.2|6851.2|6853.2|6847.2|6862.2|6856.2|6852.2|6846.2|669
1660022400000|2022-08-09 05:20:00|6852.2|6846.2|6857.2|6851.2|6860.2|6854.2|6849.2|6843.2|528
1660022700000|2022-08-09 05:25:00|6858.2|6852.2|6853.2|6847.2|6864.2|6858.2|6852.2|6846.2|502
1660023000000|2022-08-09 05:30:00|6854.2|6848.2|6839.2|6833.2|6854.2|6848.2|6839.2|6833.2|710
1660023300000|2022-08-09 05:35:00|6838.2|6832.2|6829.2|6823.2|6847.2|6841.2|6821.2|6815.2|1821
1660023600000|2022-08-09 05:40:00|6830.2|6824.2|6831.2|6825.2|6840.2|6834.2|6828.2|6822.2|729
1660023900000|2022-08-09 05:45:00|6832.2|6826.2|6831.2|6825.2|6833.2|6827.2|6822.2|6816.2|941
1660024200000|2022-08-09 05:50:00|6829.2|6823.2|6825.2|6819.2|6830.2|6824.2|6822.2|6816.2|473
1660024500000|2022-08-09 05:55:00|6824.2|6818.2|6821.2|6815.2|6828.2|6822.2|6815.2|6809.2|646
1660024800000|2022-08-09 06:00:00|6822.2|6816.2|6821.2|6815.2|6825.2|6819.2|6817.2|6811.2|2034
1660025100000|2022-08-09 06:05:00|6820.2|6814.2|6812.2|6806.2|6824.2|6818.2|6812.2|6806.2|667
1660025400000|2022-08-09 06:10:00|6813.2|6807.2|6817.2|6811.2|6820.2|6814.2|6810.2|6804.2|465
1660025700000|2022-08-09 06:15:00|6818.2|6812.2|6827.2|6821.2|6828.2|6822.2|6817.2|6811.2|1099
1660026000000|2022-08-09 06:20:00|6826.2|6820.2|6820.2|6814.2|6830.2|6824.2|6814.2|6808.2|699
1660026300000|2022-08-09 06:25:00|6821.2|6815.2|6814.2|6808.2|6823.2|6817.2|6813.2|6807.2|363
1660026600000|2022-08-09 06:30:00|6812.2|6806.2|6815.2|6809.2|6823.2|6817.2|6810.2|6804.2|396
1660026900000|2022-08-09 06:35:00|6814.2|6808.2|6817.2|6811.2|6818.2|6812.2|6812.2|6806.2|303
1660027200000|2022-08-09 06:40:00|6816.2|6810.2|6819.2|6813.2|6823.2|6817.2|6815.2|6809.2|269
1660027500000|2022-08-09 06:45:00|6820.2|6814.2|6823.2|6817.2|6827.2|6821.2|6820.2|6814.2|435
1660027800000|2022-08-09 06:50:00|6824.2|6818.2|6825.2|6819.2|6826.2|6820.2|6818.2|6812.2|607
1660028100000|2022-08-09 06:55:00|6826.2|6820.2|6827.2|6821.2|6829.2|6823.2|6823.2|6817.2|564
1660028400000|2022-08-09 07:00:00|6826.2|6820.2|6826.2|6820.2|6832.2|6826.2|6825.2|6819.2|352
1660028700000|2022-08-09 07:05:00|6825.2|6819.2|6826.2|6820.2|6833.2|6827.2|6825.2|6819.2|457
1660029000000|2022-08-09 07:10:00|6825.2|6819.2|6824.2|6818.2|6826.2|6820.2|6819.2|6813.2|466
1660029300000|2022-08-09 07:15:00|6823.2|6817.2|6814.2|6808.2|6823.2|6817.2|6813.2|6807.2|515
1660029600000|2022-08-09 07:20:00|6815.2|6809.2|6809.2|6803.2|6816.2|6810.2|6803.2|6797.2|908
1660029900000|2022-08-09 07:25:00|6807.2|6801.2|6806.2|6800.2|6809.2|6803.2|6805.2|6799.2|491
1660030200000|2022-08-09 07:30:00|6805.2|6799.2|6809.2|6803.2|6814.2|6808.2|6805.2|6799.2|555
1660030500000|2022-08-09 07:35:00|6808.2|6802.2|6802.2|6796.2|6810.2|6804.2|6799.2|6793.2|753
1660030800000|2022-08-09 07:40:00|6803.2|6797.2|6800.2|6794.2|6805.2|6799.2|6798.2|6792.2|659
1660031100000|2022-08-09 07:45:00|6801.2|6795.2|6805.2|6799.2|6807.2|6801.2|6799.2|6793.2|441
1660031400000|2022-08-09 07:50:00|6804.2|6798.2|6808.2|6802.2|6809.2|6803.2|6804.2|6798.2|444
1660031700000|2022-08-09 07:55:00|6807.2|6801.2|6813.2|6807.2|6814.2|6808.2|6806.2|6800.2|896
1660032000000|2022-08-09 08:00:00|6812.2|6806.2|6806.2|6800.2|6813.2|6807.2|6805.2|6799.2|1100
1660032300000|2022-08-09 08:05:00|6807.2|6801.2|6804.2|6798.2|6809.2|6803.2|6804.2|6798.2|1321
1660032600000|2022-08-09 08:10:00|6803.2|6797.2|6808.2|6802.2|6811.2|6805.2|6803.2|6797.2|1363
1660032900000|2022-08-09 08:15:00|6809.2|6803.2|6812.2|6806.2|6813.2|6807.2|6808.2|6802.2|452
1660033200000|2022-08-09 08:20:00|6813.2|6807.2|6812.2|6806.2|6814.2|6808.2|6809.2|6803.2|973
1660033500000|2022-08-09 08:25:00|6813.2|6807.2|6815.2|6809.2|6817.2|6811.2|6812.2|6806.2|659
1660033800000|2022-08-09 08:30:00|6826.4|6803|6826.6|6803.2|6827.2|6803.8|6823.8|6800.4|8
1660034100000|2022-08-09 08:35:00|6826.4|6803|6826.9|6803.5|6827.9|6804.5|6824.6|6801.2|0
1660034400000|2022-08-09 08:40:00|6827|6803.6|6825.3|6801.9|6827.8|6804.4|6825.2|6801.8|0
1660034700000|2022-08-09 08:45:00|6825|6801.6|6823.2|6799.8|6826.4|6803|6823.2|6799.8|0
1660035000000|2022-08-09 08:50:00|6823.3|6799.9|6823.3|6799.9|6824.4|6801|6821.8|6798.4|0
1660035300000|2022-08-09 08:55:00|6823.6|6800.2|6825.3|6801.9|6825.6|6802.2|6823.2|6799.8|0
1660035600000|2022-08-09 09:00:00|6825.4|6802|6827.9|6804.5|6828.5|6805.1|6824.4|6801|0
1660035900000|2022-08-09 09:05:00|6827.6|6804.2|6827.2|6803.8|6828.5|6805.1|6826.8|6803.4|0
1660036200000|2022-08-09 09:10:00|6826.9|6803.5|6826.9|6803.5|6828|6804.6|6826.3|6802.9|0
1660036500000|2022-08-09 09:15:00|6827.1|6803.7|6819.2|6813.2|6827.2|6816.2|6816.2|6803.7|391
1660036800000|2022-08-09 09:20:00|6820.2|6814.2|6820.2|6814.2|6821.2|6815.2|6817.2|6811.2|69
1660037100000|2022-08-09 09:25:00|6821.2|6815.2|6817.2|6811.2|6821.2|6815.2|6817.2|6811.2|193
1660037400000|2022-08-09 09:30:00|6818.2|6812.2|6820.2|6814.2|6820.2|6814.2|6817.2|6811.2|29
1660037700000|2022-08-09 09:35:00|6821.2|6815.2|6820.2|6814.2|6821.2|6815.2|6819.2|6813.2|64
1660038000000|2022-08-09 09:40:00|6819.2|6813.2|6820.2|6814.2|6821.2|6815.2|6819.2|6813.2|173
1660038300000|2022-08-09 09:45:00|6819.2|6813.2|6824.2|6818.2|6824.2|6818.2|6819.2|6813.2|33
1660038600000|2022-08-09 09:50:00|6825.2|6819.2|6822.2|6816.2|6825.2|6819.2|6822.2|6816.2|51
1660038900000|2022-08-09 09:55:00|6823.2|6817.2|6817.2|6811.2|6823.2|6817.2|6817.2|6811.2|125
1660039200000|2022-08-09 10:00:00|6817.7|6811.7|6815.2|6809.2|6818.7|6812.7|6814.7|6808.7|93
1660039500000|2022-08-09 10:05:00|6814.7|6808.7|6805.7|6799.7|6815.2|6809.2|6805.7|6799.7|130
1660039800000|2022-08-09 10:10:00|6806.2|6800.2|6804.2|6798.2|6806.7|6800.7|6800.7|6794.7|150
1660040100000|2022-08-09 10:15:00|6804.7|6798.7|6800.2|6794.2|6805.7|6799.7|6798.7|6792.7|196
1660040400000|2022-08-09 10:20:00|6799.2|6793.2|6799.7|6793.7|6800.2|6794.2|6794.7|6788.7|120
1660040700000|2022-08-09 10:25:00|6800.2|6794.2|6797.2|6791.2|6800.7|6794.7|6796.7|6790.7|53
1660041000000|2022-08-09 10:30:00|6797.7|6791.7|6799.7|6793.7|6800.7|6794.7|6796.7|6790.7|32
1660041300000|2022-08-09 10:35:00|6798.7|6792.7|6799.7|6793.7|6801.2|6795.2|6796.7|6790.7|74
1660041600000|2022-08-09 10:40:00|6800.2|6794.2|6797.7|6791.7|6803.7|6797.7|6797.7|6791.7|82
1660041900000|2022-08-09 10:45:00|6798.2|6792.2|6798.7|6792.7|6801.7|6795.7|6795.7|6789.7|49
1660042200000|2022-08-09 10:50:00|6799.2|6793.2|6797.2|6791.2|6799.2|6793.2|6796.7|6790.7|28
1660042500000|2022-08-09 10:55:00|6796.7|6790.7|6798.7|6792.7|6799.7|6793.7|6795.7|6789.7|21
1660042800000|2022-08-09 11:00:00|6799.2|6793.2|6800.7|6794.7|6801.7|6795.7|6798.7|6792.7|20
1660043100000|2022-08-09 11:05:00|6800.2|6794.2|6797.7|6791.7|6800.2|6794.2|6796.7|6790.7|33
1660043400000|2022-08-09 11:10:00|6798.2|6792.2|6798.2|6792.2|6799.7|6793.7|6797.7|6791.7|24
1660043700000|2022-08-09 11:15:00|6797.7|6791.7|6798.2|6792.2|6799.7|6793.7|6797.7|6791.7|10
1660044000000|2022-08-09 11:20:00|6798.7|6792.7|6796.7|6790.7|6799.7|6793.7|6796.2|6790.2|12
1660044300000|2022-08-09 11:25:00|6796.2|6790.2|6796.2|6790.2|6797.7|6791.7|6793.7|6787.7|83
1660044600000|2022-08-09 11:30:00|6795.7|6789.7|6799.7|6793.7|6800.7|6794.7|6794.7|6788.7|16
1660044900000|2022-08-09 11:35:00|6800.2|6794.2|6797.2|6791.2|6800.7|6794.7|6796.2|6790.2|5
1660045200000|2022-08-09 11:40:00|6797.7|6791.7|6791.2|6785.2|6797.7|6791.7|6788.7|6782.7|31
1660045500000|2022-08-09 11:45:00|6791.7|6785.7|6789.7|6783.7|6791.7|6785.7|6787.7|6781.7|223
1660045800000|2022-08-09 11:50:00|6789.2|6783.2|6790.7|6784.7|6791.7|6785.7|6786.7|6780.7|151
1660046100000|2022-08-09 11:55:00|6791.7|6785.7|6789.2|6783.2|6792.2|6786.2|6788.7|6782.7|27
1660046400000|2022-08-09 12:00:00|6789.7|6783.7|6789.7|6783.7|6791.7|6785.7|6788.7|6782.7|5
1660046700000|2022-08-09 12:05:00|6789.2|6783.2|6787.7|6781.7|6789.7|6783.7|6787.7|6781.7|17
1660047000000|2022-08-09 12:10:00|6788.2|6782.2|6789.7|6783.7|6790.7|6784.7|6787.7|6781.7|23
1660047300000|2022-08-09 12:15:00|6790.2|6784.2|6790.7|6784.7|6791.7|6785.7|6790.2|6784.2|9
1660047600000|2022-08-09 12:20:00|6791.2|6785.2|6793.2|6787.2|6793.7|6787.7|6790.7|6784.7|6
1660047900000|2022-08-09 12:25:00|6793.7|6787.7|6794.2|6788.2|6795.2|6789.2|6792.7|6786.7|124
1660048200000|2022-08-09 12:30:00|6793.7|6787.7|6794.7|6788.7|6795.7|6789.7|6791.2|6785.2|54
1660048500000|2022-08-09 12:35:00|6794.2|6788.2|6794.7|6788.7|6795.7|6789.7|6793.2|6787.2|12
1660048800000|2022-08-09 12:40:00|6795.2|6789.2|6792.2|6786.2|6795.7|6789.7|6791.7|6785.7|21
1660049100000|2022-08-09 12:45:00|6792.7|6786.7|6796.7|6790.7|6797.2|6791.2|6792.2|6786.2|31
1660049400000|2022-08-09 12:50:00|6797.2|6791.2|6796.2|6790.2|6797.7|6791.7|6794.2|6788.2|26
1660049700000|2022-08-09 12:55:00|6796.7|6790.7|6795.7|6789.7|6798.7|6792.7|6795.2|6789.2|37
1660050000000|2022-08-09 13:00:00|6795.2|6789.2|6798.2|6792.2|6798.7|6792.7|6793.2|6787.2|31
1660050300000|2022-08-09 13:05:00|6797.7|6791.7|6799.7|6793.7|6800.7|6794.7|6797.7|6791.7|36
1660050600000|2022-08-09 13:10:00|6800.2|6794.2|6802.7|6796.7|6803.7|6797.7|6799.7|6793.7|57
1660050900000|2022-08-09 13:15:00|6803.2|6797.2|6798.2|6792.2|6803.7|6797.7|6797.7|6791.7|56
1660051200000|2022-08-09 13:20:00|6798.7|6792.7|6800.2|6794.2|6800.2|6794.2|6793.2|6787.2|92
1660051500000|2022-08-09 13:25:00|6799.7|6793.7|6800.2|6794.2|6800.7|6794.7|6795.2|6789.2|92
1660051800000|2022-08-09 13:30:00|6800.7|6794.7|6813.7|6807.7|6813.7|6807.7|6782.2|6776.2|1192
1660052100000|2022-08-09 13:35:00|6814.2|6808.2|6822.7|6816.7|6822.7|6816.7|6807.7|6801.7|651
1660052400000|2022-08-09 13:40:00|6822.2|6816.2|6818.2|6812.2|6826.7|6820.7|6812.7|6806.7|439
1660052700000|2022-08-09 13:45:00|6818.7|6812.7|6813.7|6807.7|6820.7|6814.7|6805.7|6799.7|248
1660053000000|2022-08-09 13:50:00|6813.2|6807.2|6796.7|6790.7|6815.7|6809.7|6796.7|6790.7|227
1660053300000|2022-08-09 13:55:00|6797.2|6791.2|6800.2|6794.2|6801.7|6795.7|6795.7|6789.7|81
1660053600000|2022-08-09 14:00:00|6799.7|6793.7|6791.2|6785.2|6799.7|6793.7|6783.7|6777.7|356
1660053900000|2022-08-09 14:05:00|6790.7|6784.7|6786.7|6780.7|6792.7|6786.7|6781.7|6775.7|136
1660054200000|2022-08-09 14:10:00|6786.2|6780.2|6787.2|6781.2|6793.7|6787.7|6784.7|6778.7|168
1660054500000|2022-08-09 14:15:00|6787.7|6781.7|6793.2|6787.2|6795.7|6789.7|6784.2|6778.2|120
1660054800000|2022-08-09 14:20:00|6792.7|6786.7|6785.2|6779.2|6799.7|6793.7|6784.7|6778.7|180
1660055100000|2022-08-09 14:25:00|6785.7|6779.7|6787.2|6781.2|6792.7|6786.7|6782.7|6776.7|315
1660055400000|2022-08-09 14:30:00|6787.7|6781.7|6777.7|6771.7|6788.2|6782.2|6777.7|6771.7|227
1660055700000|2022-08-09 14:35:00|6778.2|6772.2|6778.7|6772.7|6783.2|6777.2|6775.7|6769.7|527
1660056000000|2022-08-09 14:40:00|6779.2|6773.2|6783.2|6777.2|6787.7|6781.7|6775.2|6769.2|385
1660056300000|2022-08-09 14:45:00|6782.7|6776.7|6787.7|6781.7|6787.7|6781.7|6777.7|6771.7|162
1660056600000|2022-08-09 14:50:00|6788.2|6782.2|6787.7|6781.7|6793.2|6787.2|6784.7|6778.7|312
1660056900000|2022-08-09 14:55:00|6787.2|6781.2|6781.2|6775.2|6790.7|6784.7|6780.2|6774.2|248
1660057200000|2022-08-09 15:00:00|6781.7|6775.7|6779.7|6773.7|6783.2|6777.2|6777.7|6771.7|223
1660057500000|2022-08-09 15:05:00|6779.2|6773.2|6783.7|6777.7|6785.7|6779.7|6776.7|6770.7|122
1660057800000|2022-08-09 15:10:00|6782.7|6776.7|6792.7|6786.7|6792.7|6786.7|6781.7|6775.7|194
1660058100000|2022-08-09 15:15:00|6792.2|6786.2|6791.7|6785.7|6795.7|6789.7|6790.7|6784.7|187
1660058400000|2022-08-09 15:20:00|6792.2|6786.2|6793.7|6787.7|6795.7|6789.7|6790.7|6784.7|120
1660058700000|2022-08-09 15:25:00|6794.2|6788.2|6792.7|6786.7|6794.7|6788.7|6789.7|6783.7|83
1660059000000|2022-08-09 15:30:00|6791.7|6785.7|6789.2|6783.2|6794.2|6788.2|6786.7|6780.7|163
1660059300000|2022-08-09 15:35:00|6789.7|6783.7|6788.7|6782.7|6791.7|6785.7|6785.7|6779.7|146
1660059600000|2022-08-09 15:40:00|6788.2|6782.2|6791.2|6785.2|6794.2|6788.2|6787.7|6781.7|145
1660059900000|2022-08-09 15:45:00|6790.7|6784.7|6793.2|6787.2|6793.7|6787.7|6790.2|6784.2|198
1660060200000|2022-08-09 15:50:00|6793.7|6787.7|6793.2|6787.2|6794.7|6788.7|6787.2|6781.2|85
1660060500000|2022-08-09 15:55:00|6792.7|6786.7|6786.2|6780.2|6793.7|6787.7|6785.7|6779.7|99
1660060800000|2022-08-09 16:00:00|6785.2|6779.2|6785.2|6779.2|6787.2|6781.2|6780.2|6774.2|73
1660061100000|2022-08-09 16:05:00|6784.2|6778.2|6784.2|6778.2|6788.2|6782.2|6784.2|6778.2|69
1660061400000|2022-08-09 16:10:00|6783.2|6777.2|6781.2|6775.2|6784.2|6778.2|6780.2|6774.2|31
1660061700000|2022-08-09 16:15:00|6780.2|6774.2|6779.2|6773.2|6782.2|6776.2|6779.2|6773.2|61
1660062000000|2022-08-09 16:20:00|6780.2|6774.2|6779.2|6773.2|6783.2|6777.2|6778.2|6772.2|69
1660062300000|2022-08-09 16:25:00|6778.2|6772.2|6774.2|6768.2|6782.2|6776.2|6774.2|6768.2|135
1660062600000|2022-08-09 16:30:00|6773.2|6767.2|6780.2|6774.2|6783.2|6777.2|6773.2|6767.2|198
1660062900000|2022-08-09 16:35:00|6778.2|6772.2|6778.2|6772.2|6780.2|6774.2|6776.2|6770.2|50
1660063200000|2022-08-09 16:40:00|6779.2|6773.2|6778.2|6772.2|6779.2|6773.2|6776.2|6770.2|64
1660063500000|2022-08-09 16:45:00|6777.2|6771.2|6775.2|6769.2|6779.2|6773.2|6773.2|6767.2|91
1660063800000|2022-08-09 16:50:00|6774.2|6768.2|6774.2|6768.2|6774.2|6768.2|6770.2|6764.2|142
1660064100000|2022-08-09 16:55:00|6771.2|6765.2|6775.2|6769.2|6775.2|6769.2|6771.2|6765.2|45
1660064400000|2022-08-09 17:00:00|6776.2|6770.2|6778.2|6772.2|6778.2|6772.2|6775.2|6769.2|143
1660064700000|2022-08-09 17:05:00|6777.2|6771.2|6779.2|6773.2|6779.2|6773.2|6775.2|6769.2|121
1660065000000|2022-08-09 17:10:00|6778.2|6772.2|6778.2|6772.2|6779.2|6773.2|6774.2|6768.2|102
1660065300000|2022-08-09 17:15:00|6777.2|6771.2|6775.2|6769.2|6778.2|6772.2|6775.2|6769.2|73
1660065600000|2022-08-09 17:20:00|6776.2|6770.2|6778.2|6772.2|6779.2|6773.2|6775.2|6769.2|63
1660065900000|2022-08-09 17:25:00|6777.2|6771.2|6776.2|6770.2|6779.2|6773.2|6776.2|6770.2|57
1660066200000|2022-08-09 17:30:00|6778.2|6772.2|6775.2|6769.2|6778.2|6772.2|6774.2|6768.2|62
1660066500000|2022-08-09 17:35:00|6774.2|6768.2|6769.2|6763.2|6774.2|6768.2|6769.2|6763.2|126
1660066800000|2022-08-09 17:40:00|6768.2|6762.2|6768.2|6762.2|6769.2|6763.2|6767.2|6761.2|65
1660067100000|2022-08-09 17:45:00|6767.2|6761.2|6770.2|6764.2|6771.2|6765.2|6766.2|6760.2|62
1660067400000|2022-08-09 17:50:00|6769.2|6763.2|6770.2|6764.2|6771.2|6765.2|6768.2|6762.2|39
1660067700000|2022-08-09 17:55:00|6771.2|6765.2|6776.2|6770.2|6777.2|6771.2|6771.2|6765.2|57
1660068000000|2022-08-09 18:00:00|6775.2|6769.2|6777.2|6771.2|6781.2|6775.2|6775.2|6769.2|80
1660068300000|2022-08-09 18:05:00|6776.2|6770.2|6777.2|6771.2|6778.2|6772.2|6776.2|6770.2|38
1660068600000|2022-08-09 18:10:00|6776.2|6770.2|6776.2|6770.2|6778.2|6772.2|6776.2|6770.2|36
1660068900000|2022-08-09 18:15:00|6775.2|6769.2|6769.2|6763.2|6776.2|6770.2|6769.2|6763.2|78
1660069200000|2022-08-09 18:20:00|6770.2|6764.2|6770.2|6764.2|6772.2|6766.2|6768.2|6762.2|58
1660069500000|2022-08-09 18:25:00|6769.2|6763.2|6766.2|6760.2|6769.2|6763.2|6766.2|6760.2|39
1660069800000|2022-08-09 18:30:00|6768.2|6762.2|6766.2|6760.2|6769.2|6763.2|6765.2|6759.2|48
1660070100000|2022-08-09 18:35:00|6767.2|6761.2|6769.2|6763.2|6770.2|6764.2|6766.2|6760.2|79
1660070400000|2022-08-09 18:40:00|6768.2|6762.2|6768.2|6762.2|6769.2|6763.2|6768.2|6762.2|41
1660070700000|2022-08-09 18:45:00|6767.2|6761.2|6771.2|6765.2|6772.2|6766.2|6767.2|6761.2|84
1660071000000|2022-08-09 18:50:00|6772.2|6766.2|6776.2|6770.2|6777.2|6771.2|6771.2|6765.2|106
1660071300000|2022-08-09 18:55:00|6774.2|6768.2|6786.5|6763.1|6786.5|6775.2|6773.2|6763.1|117
1660071600000|2022-08-09 19:00:00|6786.4|6763|6785.2|6761.8|6788.9|6765.5|6783.8|6760.4|0
1660071900000|2022-08-09 19:05:00|6785.3|6761.9|6789|6765.6|6789.2|6765.8|6784.9|6761.5|0
1660072200000|2022-08-09 19:10:00|6789.1|6765.7|6788.4|6765|6789.8|6766.4|6788.1|6764.7|0
1660072500000|2022-08-09 19:15:00|6788.5|6765.1|6792.2|6768.8|6793|6769.6|6788.3|6764.9|0
1660072800000|2022-08-09 19:20:00|6792|6768.6|6799.3|6775.9|6799.5|6776.1|6791.9|6768.5|0
1660073100000|2022-08-09 19:25:00|6799.4|6776|6798.8|6775.4|6801|6777.6|6798.2|6774.8|0
1660073400000|2022-08-09 19:30:00|6798.9|6775.5|6798.7|6775.3|6799.4|6776|6797.5|6774.1|0
1660073700000|2022-08-09 19:35:00|6798.8|6775.4|6799.3|6775.9|6799.5|6776.1|6797.2|6773.8|0
1660074000000|2022-08-09 19:40:00|6799.2|6775.8|6794|6770.6|6799.8|6776.4|6793.9|6770.5|0
1660074300000|2022-08-09 19:45:00|6793.9|6770.5|6795.4|6772|6795.5|6772.1|6791.7|6768.3|0
1660074600000|2022-08-09 19:50:00|6795.6|6772.2|6792.1|6768.7|6796.4|6773|6791.3|6767.9|0
1660074900000|2022-08-09 19:55:00|6792.2|6768.8|6790.4|6767|6792.4|6769|6784.8|6761.4|0
1660075200000|2022-08-09 20:00:00|6790.5|6767.1|6794.9|6771.5|6795.9|6772.5|6790.5|6767.1|0
1660075500000|2022-08-09 20:05:00|6795.2|6771.8|6793.9|6770.5|6796.2|6772.8|6793.2|6769.8|0
1660075800000|2022-08-09 20:10:00|6794.2|6770.8|6794.5|6771.1|6795.5|6772.1|6793.9|6770.5|0
1660076100000|2022-08-09 20:15:00|6794.2|6770.8|6792.9|6769.5|6794.2|6770.8|6791.9|6768.5|0
1660076400000|2022-08-09 20:20:00|6793.2|6769.8|6794.2|6770.8|6794.4|6771|6792.9|6769.5|0
1660076700000|2022-08-09 20:25:00|6794|6770.6|6794.5|6771.1|6794.5|6771.1|6793.5|6770.1|0
1660077000000|2022-08-09 20:30:00|6794.4|6771|6793.9|6770.5|6794.5|6771.1|6793.5|6770.1|0
1660077300000|2022-08-09 20:35:00|6794.2|6770.8|6794.9|6771.5|6794.9|6771.5|6793.9|6770.5|0
1660077600000|2022-08-09 20:40:00|6794.6|6771.2|6795|6771.6|6795.2|6771.8|6794.5|6771.1|0
1660077900000|2022-08-09 20:45:00|6794.9|6771.5|6795.2|6771.8|6795.5|6772.1|6793.9|6770.5|0
1660078200000|2022-08-09 20:50:00|6795.3|6771.9|6795.5|6772.1|6795.5|6772.1|6794.5|6771.1|0
1660078500000|2022-08-09 20:55:00|6795.8|6772.4|6796.4|6773|6796.8|6773.4|6795.5|6772.1|0
1660078800000|2022-08-09 21:00:00|6796.5|6773.1|6797.6|6774.2|6797.9|6774.5|6796.5|6773.1|0
1660079100000|2022-08-09 21:05:00|6797.8|6774.4|6797.3|6773.9|6797.9|6774.5|6797.3|6773.9|0
1660079400000|2022-08-09 21:10:00|6797|6773.6|6796.8|6773.4|6797|6773.6|6796.8|6773.4|0
1660079700000|2022-08-09 21:15:00|6796.7|6773.3|6796.6|6773.2|6796.8|6773.4|6796.6|6773.2|0
1660080000000|2022-08-09 21:20:00|6796.7|6773.3|6796.6|6773.2|6796.8|6773.4|6796.6|6773.2|0
1660080300000|2022-08-09 21:25:00|6796.5|6773.1|6796.2|6772.8|6796.5|6773.1|6796.2|6772.8|0
1660080600000|2022-08-09 21:30:00|6796.3|6772.9|6796.2|6772.8|6796.3|6772.9|6796.2|6772.8|0
1660080900000|2022-08-09 21:35:00|6796.1|6772.7|6796.2|6772.8|6796.3|6772.9|6796.1|6772.7|0
1660081200000|2022-08-09 21:40:00|6796.1|6772.7|6795.9|6772.5|6796.1|6772.7|6795.9|6772.5|0
1660081500000|2022-08-09 21:45:00|6796|6772.6|6796|6772.6|6796.2|6772.8|6795.8|6772.4|0
1660081800000|2022-08-09 21:50:00|6795.9|6772.5|6795.2|6771.8|6795.9|6772.5|6795.1|6771.7|0
1660082100000|2022-08-09 21:55:00|6795.3|6771.9|6795.4|6772|6795.8|6772.4|6795.3|6771.9|0
1660082400000|2022-08-09 22:00:00|6795.7|6772.3|6794.2|6770.8|6796|6772.6|6792.9|6769.5|0
1660082700000|2022-08-09 22:05:00|6794.5|6771.1|6793.9|6770.5|6794.9|6771.5|6793.5|6770.1|0
1660083000000|2022-08-09 22:10:00|6794|6770.6|6794.2|6770.8|6794.9|6771.5|6792.5|6769.1|0
1660083300000|2022-08-09 22:15:00|6794.5|6771.1|6795.5|6772.1|6795.9|6772.5|6794.2|6770.8|0
1660083600000|2022-08-09 22:20:00|6795.8|6772.4|6795.5|6772.1|6796.2|6772.8|6795.2|6771.8|0
1660083900000|2022-08-09 22:25:00|6795.7|6772.3|6796|6772.6|6796.2|6772.8|6794.9|6771.5|0
1660084200000|2022-08-09 22:30:00|6795.9|6772.5|6794.2|6770.8|6796.2|6772.8|6793.2|6769.8|0
1660084500000|2022-08-09 22:35:00|6794.5|6771.1|6793.2|6769.8|6794.5|6771.1|6792.9|6769.5|0
1660084800000|2022-08-09 22:40:00|6793.5|6770.1|6793.2|6769.8|6793.9|6770.5|6792.9|6769.5|0
1660085100000|2022-08-09 22:45:00|6793.3|6769.9|6793.9|6770.5|6794.2|6770.8|6793.3|6769.9|0
1660085400000|2022-08-09 22:50:00|6793.6|6770.2|6794.5|6771.1|6794.5|6771.1|6793.5|6770.1|0
1660085700000|2022-08-09 22:55:00|6794.8|6771.4|6793.5|6770.1|6794.9|6771.5|6793.5|6770.1|0
1660086000000|2022-08-09 23:00:00|6793.2|6769.8|6795.7|6772.3|6795.9|6772.5|6792.5|6769.1|0
1660086300000|2022-08-09 23:05:00|6795.8|6772.4|6795.2|6771.8|6795.9|6772.5|6794.9|6771.5|0
1660086600000|2022-08-09 23:10:00|6795.5|6772.1|6796.2|6772.8|6796.2|6772.8|6795.5|6772.1|0
1660086900000|2022-08-09 23:15:00|6796|6772.6|6795.3|6771.9|6796.2|6772.8|6795.2|6771.8|0
1660087200000|2022-08-09 23:20:00|6795.5|6772.1|6793.5|6770.1|6796.8|6773.4|6793.5|6770.1|0
1660087500000|2022-08-09 23:25:00|6793.8|6770.4|6794.2|6770.8|6794.9|6771.5|6793.5|6770.1|0
1660087800000|2022-08-09 23:30:00|6793.9|6770.5|6793.9|6770.5|6794.4|6771|6793.5|6770.1|0
1660088100000|2022-08-09 23:35:00|6794.2|6770.8|6793.9|6770.5|6794.2|6770.8|6793.5|6770.1|0
1660088400000|2022-08-09 23:40:00|6794|6770.6|6793|6769.6|6794|6770.6|6792.9|6769.5|0
1660088700000|2022-08-09 23:45:00|6793.2|6769.8|6794.5|6771.1|6794.9|6771.5|6793.2|6769.8|0
1660089000000|2022-08-09 23:50:00|6794.7|6771.3|6795.5|6772.1|6796.2|6772.8|6794.2|6770.8|0
1660089300000|2022-08-09 23:55:00|6795.2|6771.8|6796.2|6772.8|6796.7|6773.3|6794.2|6770.8|0
1660089600000|2022-08-10 00:00:00|6796|6772.6|6790.9|6767.5|6797.3|6773.9|6790.2|6766.8|0
1660089900000|2022-08-10 00:05:00|6790.6|6767.2|6787.6|6764.2|6790.9|6767.5|6784.9|6761.5|0
1660090200000|2022-08-10 00:10:00|6787.3|6763.9|6786.6|6763.2|6788.4|6765|6786.2|6762.8|0
1660090500000|2022-08-10 00:15:00|6786.9|6763.5|6787.2|6763.8|6788.4|6765|6785.4|6762|0
1660090800000|2022-08-10 00:20:00|6787.1|6763.7|6787.2|6763.8|6788.2|6764.8|6786.1|6762.7|0
1660091100000|2022-08-10 00:25:00|6787.3|6763.9|6785.8|6762.4|6787.7|6764.3|6785.7|6762.3|0
1660091400000|2022-08-10 00:30:00|6785.7|6762.3|6786.6|6763.2|6787.6|6764.2|6785.5|6762.1|0
1660091700000|2022-08-10 00:35:00|6786.3|6762.9|6786.9|6763.5|6787.2|6763.8|6785.5|6762.1|0
1660092000000|2022-08-10 00:40:00|6786.7|6763.3|6785.5|6762.1|6788.4|6765|6785.5|6762.1|0
1660092300000|2022-08-10 00:45:00|6785.8|6762.4|6785.7|6762.3|6786|6762.6|6784.9|6761.5|0
1660092600000|2022-08-10 00:50:00|6785.6|6762.2|6785.2|6761.8|6786.6|6763.2|6784.9|6761.5|0
1660092900000|2022-08-10 00:55:00|6785.5|6762.1|6784.9|6761.5|6786.6|6763.2|6784.9|6761.5|0
1660093200000|2022-08-10 01:00:00|6784.6|6761.2|6790.4|6767|6790.4|6767|6784.6|6761.2|0
1660093500000|2022-08-10 01:05:00|6790.2|6766.8|6786.1|6762.7|6790.7|6767.3|6780.4|6757|0
1660093800000|2022-08-10 01:10:00|6785.8|6762.4|6787.2|6763.8|6787.9|6764.5|6785.8|6762.4|0
1660094100000|2022-08-10 01:15:00|6786.9|6763.5|6781.2|6775.2|6786.9|6780.2|6767.2|6761.2|1174
1660094400000|2022-08-10 01:20:00|6782.2|6776.2|6767.2|6761.2|6785.2|6779.2|6752.2|6746.2|929
1660094700000|2022-08-10 01:25:00|6768.2|6762.2|6773.2|6767.2|6774.2|6768.2|6765.2|6759.2|358
1660095000000|2022-08-10 01:30:00|6776.2|6770.2|6778.2|6772.2|6791.2|6785.2|6766.2|6760.2|2802
1660095300000|2022-08-10 01:35:00|6777.2|6771.2|6780.2|6774.2|6780.2|6774.2|6767.2|6761.2|1242
1660095600000|2022-08-10 01:40:00|6779.2|6773.2|6767.2|6761.2|6779.2|6773.2|6755.2|6749.2|1646
1660095900000|2022-08-10 01:45:00|6766.2|6760.2|6777.2|6771.2|6778.2|6772.2|6755.2|6749.2|932
1660096200000|2022-08-10 01:50:00|6778.2|6772.2|6749.2|6743.2|6778.2|6772.2|6749.2|6743.2|1013
1660096500000|2022-08-10 01:55:00|6750.2|6744.2|6747.2|6741.2|6751.2|6745.2|6739.2|6733.2|985
1660096800000|2022-08-10 02:00:00|6746.2|6740.2|6726.2|6720.2|6747.2|6741.2|6726.2|6720.2|1047
1660097100000|2022-08-10 02:05:00|6727.2|6721.2|6724.2|6718.2|6731.2|6725.2|6715.2|6709.2|1743
1660097400000|2022-08-10 02:10:00|6723.2|6717.2|6700.2|6694.2|6723.2|6717.2|6698.2|6692.2|1523
1660097700000|2022-08-10 02:15:00|6699.2|6693.2|6697.2|6691.2|6705.2|6699.2|6689.2|6683.2|2426
1660098000000|2022-08-10 02:20:00|6698.2|6692.2|6677.2|6671.2|6698.2|6692.2|6676.2|6670.2|1411
1660098300000|2022-08-10 02:25:00|6676.2|6670.2|6682.2|6676.2|6685.2|6679.2|6667.2|6661.2|2087
1660098600000|2022-08-10 02:30:00|6681.2|6675.2|6656.2|6650.2|6683.2|6677.2|6655.2|6649.2|2269
1660098900000|2022-08-10 02:35:00|6655.2|6649.2|6661.2|6655.2|6662.2|6656.2|6649.2|6643.2|2046
1660099200000|2022-08-10 02:40:00|6660.2|6654.2|6645.2|6639.2|6662.2|6656.2|6645.2|6639.2|1848
1660099500000|2022-08-10 02:45:00|6644.2|6638.2|6644.2|6638.2|6648.2|6642.2|6635.2|6629.2|2530
1660099800000|2022-08-10 02:50:00|6645.2|6639.2|6651.2|6645.2|6655.2|6649.2|6643.2|6637.2|1843
1660100100000|2022-08-10 02:55:00|6650.2|6644.2|6650.2|6644.2|6658.2|6652.2|6645.2|6639.2|1346
1660100400000|2022-08-10 03:00:00|6651.2|6645.2|6644.2|6638.2|6651.2|6645.2|6642.2|6636.2|1262
1660100700000|2022-08-10 03:05:00|6645.2|6639.2|6650.2|6644.2|6655.2|6649.2|6640.2|6634.2|1206
1660101000000|2022-08-10 03:10:00|6649.2|6643.2|6658.2|6652.2|6660.2|6654.2|6647.2|6641.2|1023
1660101300000|2022-08-10 03:15:00|6657.2|6651.2|6653.2|6647.2|6658.2|6652.2|6650.2|6644.2|709
1660101600000|2022-08-10 03:20:00|6654.2|6648.2|6646.2|6640.2|6658.2|6652.2|6645.2|6639.2|923
1660101900000|2022-08-10 03:25:00|6645.2|6639.2|6641.2|6635.2|6647.2|6641.2|6635.2|6629.2|1005
1660102200000|2022-08-10 03:30:00|6642.2|6636.2|6642.2|6636.2|6646.2|6640.2|6639.2|6633.2|553
1660102500000|2022-08-10 03:35:00|6643.2|6637.2|6640.2|6634.2|6644.2|6638.2|6631.2|6625.2|878
1660102800000|2022-08-10 03:40:00|6641.2|6635.2|6641.2|6635.2|6643.2|6637.2|6634.2|6628.2|860
1660103100000|2022-08-10 03:45:00|6642.2|6636.2|6638.2|6632.2|6643.2|6637.2|6638.2|6632.2|611
1660103400000|2022-08-10 03:50:00|6639.2|6633.2|6640.2|6634.2|6642.2|6636.2|6637.2|6631.2|1328
1660103700000|2022-08-10 03:55:00|6641.2|6635.2|6641.2|6635.2|6642.2|6636.2|6638.2|6632.2|444
1660104000000|2022-08-10 04:00:00|6648.2|6624.8|6651.9|6628.5|6651.9|6628.5|6648.2|6624.8|0
1660104300000|2022-08-10 04:05:00|6651.6|6628.2|6651.1|6627.7|6651.8|6628.4|6651.1|6627.7|0
1660104600000|2022-08-10 04:10:00|6651.3|6627.9|6651.7|6628.3|6652.2|6628.8|6651.1|6627.7|0
1660104900000|2022-08-10 04:15:00|6651.6|6628.2|6651.1|6627.7|6651.6|6628.2|6650.8|6627.4|0
1660105200000|2022-08-10 04:20:00|6651.3|6627.9|6650.8|6627.4|6651.7|6628.3|6650.6|6627.2|0
1660105500000|2022-08-10 04:25:00|6650.6|6627.2|6650.8|6627.4|6650.8|6627.4|6650.3|6626.9|0
1660105800000|2022-08-10 04:30:00|6651|6627.6|6651.1|6627.7|6651.4|6628|6650.7|6627.3|0
1660106100000|2022-08-10 04:35:00|6651.3|6627.9|6651.7|6628.3|6652|6628.6|6651.1|6627.7|0
1660106400000|2022-08-10 04:40:00|6651.5|6628.1|6652|6628.6|6652|6628.6|6651.5|6628.1|0
1660106700000|2022-08-10 04:45:00|6652.1|6628.7|6652.1|6628.7|6652.6|6629.2|6652|6628.6|0
1660107000000|2022-08-10 04:50:00|6651.9|6628.5|6651.6|6628.2|6652.1|6628.7|6651.3|6627.9|0
1660107300000|2022-08-10 04:55:00|6651.5|6628.1|6651.3|6627.9|6651.6|6628.2|6651|6627.6|0
1660107600000|2022-08-10 05:00:00|6651.6|6628.2|6636.2|6630.2|6651.6|6639.2|6634.2|6627.9|1544
1660107900000|2022-08-10 05:05:00|6637.2|6631.2|6640.2|6634.2|6649.2|6643.2|6637.2|6631.2|842
1660108200000|2022-08-10 05:10:00|6639.2|6633.2|6639.2|6633.2|6643.2|6637.2|6633.2|6627.2|890
1660108500000|2022-08-10 05:15:00|6638.2|6632.2|6635.2|6629.2|6639.2|6633.2|6632.2|6626.2|1240
1660108800000|2022-08-10 05:20:00|6636.2|6630.2|6629.2|6623.2|6636.2|6630.2|6629.2|6623.2|692
1660109100000|2022-08-10 05:25:00|6630.2|6624.2|6630.2|6624.2|6633.2|6627.2|6628.2|6622.2|770
1660109400000|2022-08-10 05:30:00|6631.2|6625.2|6628.2|6622.2|6635.2|6629.2|6627.2|6621.2|828
1660109700000|2022-08-10 05:35:00|6629.2|6623.2|6627.2|6621.2|6630.2|6624.2|6621.2|6615.2|1385
1660110000000|2022-08-10 05:40:00|6626.2|6620.2|6620.2|6614.2|6627.2|6621.2|6618.2|6612.2|754
1660110300000|2022-08-10 05:45:00|6619.2|6613.2|6616.2|6610.2|6619.2|6613.2|6608.2|6602.2|1417
1660110600000|2022-08-10 05:50:00|6617.2|6611.2|6616.2|6610.2|6623.2|6617.2|6614.2|6608.2|812
1660110900000|2022-08-10 05:55:00|6615.2|6609.2|6610.2|6604.2|6620.2|6614.2|6609.2|6603.2|827
1660111200000|2022-08-10 06:00:00|6611.2|6605.2|6603.2|6597.2|6612.2|6606.2|6598.2|6592.2|1369
1660111500000|2022-08-10 06:05:00|6602.2|6596.2|6606.2|6600.2|6613.2|6607.2|6602.2|6596.2|1249
1660111800000|2022-08-10 06:10:00|6605.2|6599.2|6601.2|6595.2|6606.2|6600.2|6599.2|6593.2|1338
1660112100000|2022-08-10 06:15:00|6600.2|6594.2|6592.2|6586.2|6601.2|6595.2|6585.2|6579.2|2805
1660112400000|2022-08-10 06:20:00|6591.2|6585.2|6604.2|6598.2|6608.2|6602.2|6591.2|6585.2|1516
1660112700000|2022-08-10 06:25:00|6605.2|6599.2|6605.2|6599.2|6611.2|6605.2|6604.2|6598.2|841
1660113000000|2022-08-10 06:30:00|6606.2|6600.2|6600.2|6594.2|6607.2|6601.2|6593.2|6587.2|1028
1660113300000|2022-08-10 06:35:00|6601.2|6595.2|6603.2|6597.2|6608.2|6602.2|6599.2|6593.2|911
1660113600000|2022-08-10 06:40:00|6602.2|6596.2|6605.2|6599.2|6608.2|6602.2|6602.2|6596.2|1096
1660113900000|2022-08-10 06:45:00|6606.2|6600.2|6609.2|6603.2|6610.2|6604.2|6606.2|6600.2|1211
1660114200000|2022-08-10 06:50:00|6610.2|6604.2|6615.2|6609.2|6619.2|6613.2|6610.2|6604.2|1476
1660114500000|2022-08-10 06:55:00|6614.2|6608.2|6617.2|6611.2|6619.2|6613.2|6614.2|6608.2|817
1660114800000|2022-08-10 07:00:00|6618.2|6612.2|6618.2|6612.2|6620.2|6614.2|6613.2|6607.2|1002
1660115100000|2022-08-10 07:05:00|6619.2|6613.2|6621.2|6615.2|6626.2|6620.2|6617.2|6611.2|1831
1660115400000|2022-08-10 07:10:00|6622.2|6616.2|6633.2|6627.2|6640.2|6634.2|6622.2|6616.2|2423
1660115700000|2022-08-10 07:15:00|6634.2|6628.2|6633.2|6627.2|6640.2|6634.2|6633.2|6627.2|1054
1660116000000|2022-08-10 07:20:00|6634.2|6628.2|6632.2|6626.2|6641.2|6635.2|6631.2|6625.2|1080
1660116300000|2022-08-10 07:25:00|6631.2|6625.2|6632.2|6626.2|6634.2|6628.2|6623.2|6617.2|1188
1660116600000|2022-08-10 07:30:00|6631.2|6625.2|6629.2|6623.2|6636.2|6630.2|6623.2|6617.2|907
1660116900000|2022-08-10 07:35:00|6630.2|6624.2|6630.2|6624.2|6632.2|6626.2|6625.2|6619.2|1021
1660117200000|2022-08-10 07:40:00|6631.2|6625.2|6636.2|6630.2|6637.2|6631.2|6630.2|6624.2|999
1660117500000|2022-08-10 07:45:00|6635.2|6629.2|6638.2|6632.2|6638.2|6632.2|6634.2|6628.2|764
1660117800000|2022-08-10 07:50:00|6639.2|6633.2|6648.2|6642.2|6650.2|6644.2|6638.2|6632.2|3680
1660118100000|2022-08-10 07:55:00|6647.2|6641.2|6643.2|6637.2|6649.2|6643.2|6640.2|6634.2|2759
1660118400000|2022-08-10 08:00:00|6642.7|6636.7|6648.7|6642.7|6649.7|6643.7|6636.7|6630.7|2388
1660118700000|2022-08-10 08:05:00|6647.7|6641.7|6647.7|6641.7|6652.7|6646.7|6644.7|6638.7|2410
1660119000000|2022-08-10 08:10:00|6645.7|6639.7|6638.7|6632.7|6645.7|6639.7|6636.7|6630.7|1937
1660119300000|2022-08-10 08:15:00|6637.7|6631.7|6638.7|6632.7|6639.7|6633.7|6635.7|6629.7|1132
1660119600000|2022-08-10 08:20:00|6637.7|6631.7|6644.7|6638.7|6647.7|6641.7|6634.7|6628.7|1096
1660119900000|2022-08-10 08:25:00|6645.7|6639.7|6648.7|6642.7|6650.7|6644.7|6641.7|6635.7|1144
1660120200000|2022-08-10 08:30:00|6659.2|6635.8|6672.1|6648.7|6672.9|6649.5|6658.5|6635.1|0
1660120500000|2022-08-10 08:35:00|6672.3|6648.9|6670.3|6646.9|6673.8|6650.4|6670|6646.6|0
1660120800000|2022-08-10 08:40:00|6670.5|6647.1|6675.8|6652.4|6678.6|6655.2|6670.5|6647.1|0
1660121100000|2022-08-10 08:45:00|6675.7|6652.3|6676.6|6653.2|6677.1|6653.7|6674.9|6651.5|0
1660121400000|2022-08-10 08:50:00|6676.5|6653.1|6675.9|6652.5|6676.9|6653.5|6675.1|6651.7|0
1660121700000|2022-08-10 08:55:00|6676.2|6652.8|6674.9|6651.5|6676.8|6653.4|6674|6650.6|0
1660122000000|2022-08-10 09:00:00|6675.2|6651.8|6676.6|6653.2|6676.9|6653.5|6672.8|6649.4|0
1660122300000|2022-08-10 09:05:00|6676.8|6653.4|6672.6|6649.2|6676.9|6653.5|6672|6648.6|0
1660122600000|2022-08-10 09:10:00|6672.8|6649.4|6673.5|6650.1|6674.4|6651|6672.6|6649.2|0
1660122900000|2022-08-10 09:15:00|6653.7|6647.7|6656.7|6650.7|6666.7|6660.7|6653.7|6647.7|278
1660123200000|2022-08-10 09:20:00|6655.7|6649.7|6655.7|6649.7|6658.7|6652.7|6654.7|6648.7|40
1660123500000|2022-08-10 09:25:00|6654.7|6648.7|6653.7|6647.7|6656.7|6650.7|6652.7|6646.7|101
1660123800000|2022-08-10 09:30:00|6654.7|6648.7|6654.7|6648.7|6656.7|6650.7|6654.7|6648.7|92
1660124100000|2022-08-10 09:35:00|6656.7|6650.7|6659.7|6653.7|6659.7|6653.7|6653.7|6647.7|166
1660124400000|2022-08-10 09:40:00|6657.7|6651.7|6651.7|6645.7|6657.7|6651.7|6651.7|6645.7|29
1660124700000|2022-08-10 09:45:00|6652.7|6646.7|6652.7|6646.7|6652.7|6646.7|6650.7|6644.7|23
1660125000000|2022-08-10 09:50:00|6651.7|6645.7|6651.7|6645.7|6653.7|6647.7|6651.7|6645.7|45
1660125300000|2022-08-10 09:55:00|6650.7|6644.7|6656.7|6650.7|6656.7|6650.7|6648.7|6642.7|213
1660125600000|2022-08-10 10:00:00|6657.2|6651.2|6655.2|6649.2|6658.7|6652.7|6652.2|6646.2|166
1660125900000|2022-08-10 10:05:00|6655.7|6649.7|6654.7|6648.7|6656.7|6650.7|6653.7|6647.7|53
1660126200000|2022-08-10 10:10:00|6655.2|6649.2|6655.7|6649.7|6656.2|6650.2|6653.2|6647.2|25
1660126500000|2022-08-10 10:15:00|6656.2|6650.2|6657.2|6651.2|6658.2|6652.2|6655.7|6649.7|30
1660126800000|2022-08-10 10:20:00|6656.7|6650.7|6657.2|6651.2|6657.2|6651.2|6654.2|6648.2|43
1660127100000|2022-08-10 10:25:00|6658.2|6652.2|6659.2|6653.2|6660.2|6654.2|6656.7|6650.7|81
1660127400000|2022-08-10 10:30:00|6658.2|6652.2|6656.7|6650.7|6659.2|6653.2|6655.7|6649.7|44
1660127700000|2022-08-10 10:35:00|6657.2|6651.2|6654.2|6648.2|6657.2|6651.2|6654.2|6648.2|46
1660128000000|2022-08-10 10:40:00|6653.7|6647.7|6653.2|6647.2|6655.2|6649.2|6652.2|6646.2|26
1660128300000|2022-08-10 10:45:00|6653.7|6647.7|6656.2|6650.2|6658.2|6652.2|6653.7|6647.7|33
1660128600000|2022-08-10 10:50:00|6656.7|6650.7|6659.2|6653.2|6660.7|6654.7|6656.7|6650.7|63
1660128900000|2022-08-10 10:55:00|6660.2|6654.2|6659.2|6653.2|6661.7|6655.7|6658.2|6652.2|99
1660129200000|2022-08-10 11:00:00|6658.7|6652.7|6659.2|6653.2|6659.7|6653.7|6656.2|6650.2|57
1660129500000|2022-08-10 11:05:00|6659.7|6653.7|6663.2|6657.2|6664.2|6658.2|6659.7|6653.7|52
1660129800000|2022-08-10 11:10:00|6664.2|6658.2|6661.2|6655.2|6664.2|6658.2|6659.2|6653.2|42
1660130100000|2022-08-10 11:15:00|6660.7|6654.7|6660.2|6654.2|6662.7|6656.7|6659.7|6653.7|73
1660130400000|2022-08-10 11:20:00|6659.7|6653.7|6664.2|6658.2|6664.2|6658.2|6659.7|6653.7|44
1660130700000|2022-08-10 11:25:00|6663.7|6657.7|6663.7|6657.7|6665.7|6659.7|6661.7|6655.7|41
1660131000000|2022-08-10 11:30:00|6664.2|6658.2|6664.2|6658.2|6666.2|6660.2|6661.7|6655.7|52
1660131300000|2022-08-10 11:35:00|6663.7|6657.7|6662.2|6656.2|6665.2|6659.2|6660.7|6654.7|28
1660131600000|2022-08-10 11:40:00|6662.7|6656.7|6662.2|6656.2|6663.2|6657.2|6660.2|6654.2|27
1660131900000|2022-08-10 11:45:00|6663.2|6657.2|6663.2|6657.2|6664.2|6658.2|6661.2|6655.2|33
1660132200000|2022-08-10 11:50:00|6662.7|6656.7|6664.7|6658.7|6665.7|6659.7|6661.2|6655.2|90
1660132500000|2022-08-10 11:55:00|6664.2|6658.2|6667.2|6661.2|6669.2|6663.2|6663.2|6657.2|55
1660132800000|2022-08-10 12:00:00|6667.7|6661.7|6667.2|6661.2|6668.2|6662.2|6664.7|6658.7|49
1660133100000|2022-08-10 12:05:00|6666.7|6660.7|6667.2|6661.2|6668.2|6662.2|6663.7|6657.7|74
1660133400000|2022-08-10 12:10:00|6667.7|6661.7|6666.2|6660.2|6668.2|6662.2|6665.7|6659.7|45
1660133700000|2022-08-10 12:15:00|6665.7|6659.7|6660.7|6654.7|6665.7|6659.7|6659.2|6653.2|70
1660134000000|2022-08-10 12:20:00|6660.2|6654.2|6658.2|6652.2|6661.7|6655.7|6658.2|6652.2|54
1660134300000|2022-08-10 12:25:00|6658.7|6652.7|6654.2|6648.2|6666.2|6660.2|6649.7|6643.7|347
1660134600000|2022-08-10 12:30:00|6656.2|6650.2|6705.2|6699.2|6715.2|6709.2|6656.2|6650.2|1903
1660134900000|2022-08-10 12:35:00|6704.7|6698.7|6712.7|6706.7|6723.2|6717.2|6704.2|6698.2|580
1660135200000|2022-08-10 12:40:00|6713.2|6707.2|6720.2|6714.2|6731.2|6725.2|6713.2|6707.2|458
1660135500000|2022-08-10 12:45:00|6720.7|6714.7|6716.2|6710.2|6720.7|6714.7|6713.2|6707.2|324
1660135800000|2022-08-10 12:50:00|6715.7|6709.7|6710.2|6704.2|6716.2|6710.2|6706.7|6700.7|206
1660136100000|2022-08-10 12:55:00|6710.7|6704.7|6706.2|6700.2|6715.7|6709.7|6705.2|6699.2|214
1660136400000|2022-08-10 13:00:00|6705.7|6699.7|6708.2|6702.2|6711.7|6705.7|6705.2|6699.2|206
1660136700000|2022-08-10 13:05:00|6708.7|6702.7|6705.7|6699.7|6711.7|6705.7|6702.2|6696.2|194
1660137000000|2022-08-10 13:10:00|6705.2|6699.2|6698.2|6692.2|6706.7|6700.7|6698.2|6692.2|117
1660137300000|2022-08-10 13:15:00|6698.7|6692.7|6709.2|6703.2|6710.2|6704.2|6698.7|6692.7|72
1660137600000|2022-08-10 13:20:00|6708.7|6702.7|6708.7|6702.7|6710.2|6704.2|6705.7|6699.7|112
1660137900000|2022-08-10 13:25:00|6709.2|6703.2|6709.2|6703.2|6712.7|6706.7|6706.2|6700.2|143
1660138200000|2022-08-10 13:30:00|6708.7|6702.7|6678.2|6672.2|6711.2|6705.2|6677.2|6671.2|1248
1660138500000|2022-08-10 13:35:00|6677.7|6671.7|6689.2|6683.2|6695.7|6689.7|6669.2|6663.2|774
1660138800000|2022-08-10 13:40:00|6688.7|6682.7|6698.2|6692.2|6701.7|6695.7|6686.2|6680.2|258
1660139100000|2022-08-10 13:45:00|6697.7|6691.7|6703.2|6697.2|6710.7|6704.7|6697.7|6691.7|356
1660139400000|2022-08-10 13:50:00|6703.7|6697.7|6694.2|6688.2|6707.2|6701.2|6693.2|6687.2|236
1660139700000|2022-08-10 13:55:00|6694.7|6688.7|6697.2|6691.2|6704.2|6698.2|6694.7|6688.7|309
1660140000000|2022-08-10 14:00:00|6697.7|6691.7|6708.2|6702.2|6714.2|6708.2|6697.7|6691.7|373
1660140300000|2022-08-10 14:05:00|6708.7|6702.7|6697.2|6691.2|6711.7|6705.7|6694.7|6688.7|284
1660140600000|2022-08-10 14:10:00|6697.7|6691.7|6690.2|6684.2|6704.7|6698.7|6689.2|6683.2|374
1660140900000|2022-08-10 14:15:00|6690.7|6684.7|6680.7|6674.7|6694.2|6688.2|6679.2|6673.2|542
1660141200000|2022-08-10 14:20:00|6680.2|6674.2|6686.2|6680.2|6690.2|6684.2|6675.2|6669.2|368
1660141500000|2022-08-10 14:25:00|6686.7|6680.7|6690.2|6684.2|6693.2|6687.2|6686.2|6680.2|243
1660141800000|2022-08-10 14:30:00|6689.7|6683.7|6703.7|6697.7|6705.2|6699.2|6689.2|6683.2|439
1660142100000|2022-08-10 14:35:00|6703.2|6697.2|6705.2|6699.2|6707.2|6701.2|6701.2|6695.2|183
1660142400000|2022-08-10 14:40:00|6704.7|6698.7|6707.7|6701.7|6709.2|6703.2|6704.2|6698.2|114
1660142700000|2022-08-10 14:45:00|6707.2|6701.2|6701.2|6695.2|6708.2|6702.2|6700.2|6694.2|139
1660143000000|2022-08-10 14:50:00|6700.7|6694.7|6706.2|6700.2|6707.2|6701.2|6700.7|6694.7|217
1660143300000|2022-08-10 14:55:00|6706.7|6700.7|6713.2|6707.2|6715.2|6709.2|6706.7|6700.7|223
1660143600000|2022-08-10 15:00:00|6714.2|6708.2|6714.7|6708.7|6720.2|6714.2|6713.2|6707.2|399
1660143900000|2022-08-10 15:05:00|6715.2|6709.2|6716.7|6710.7|6719.2|6713.2|6713.2|6707.2|322
1660144200000|2022-08-10 15:10:00|6717.7|6711.7|6717.7|6711.7|6718.7|6712.7|6713.2|6707.2|170
1660144500000|2022-08-10 15:15:00|6718.2|6712.2|6725.2|6719.2|6725.2|6719.2|6717.2|6711.2|351
1660144800000|2022-08-10 15:20:00|6726.2|6720.2|6735.2|6729.2|6735.2|6729.2|6726.2|6720.2|459
1660145100000|2022-08-10 15:25:00|6734.7|6728.7|6735.2|6729.2|6741.7|6735.7|6733.2|6727.2|699
1660145400000|2022-08-10 15:30:00|6734.7|6728.7|6736.7|6730.7|6742.2|6736.2|6734.2|6728.2|161
1660145700000|2022-08-10 15:35:00|6737.7|6731.7|6733.2|6727.2|6739.2|6733.2|6731.2|6725.2|358
1660146000000|2022-08-10 15:40:00|6733.7|6727.7|6736.2|6730.2|6737.7|6731.7|6733.2|6727.2|323
1660146300000|2022-08-10 15:45:00|6736.7|6730.7|6742.2|6736.2|6742.2|6736.2|6734.2|6728.2|244
1660146600000|2022-08-10 15:50:00|6741.7|6735.7|6742.7|6736.7|6743.2|6737.2|6736.2|6730.2|126
1660146900000|2022-08-10 15:55:00|6743.2|6737.2|6747.7|6741.7|6749.2|6743.2|6742.2|6736.2|211
1660147200000|2022-08-10 16:00:00|6746.7|6740.7|6746.7|6740.7|6749.7|6743.7|6744.7|6738.7|376
1660147500000|2022-08-10 16:05:00|6745.7|6739.7|6748.7|6742.7|6752.7|6746.7|6745.7|6739.7|282
1660147800000|2022-08-10 16:10:00|6749.7|6743.7|6751.7|6745.7|6752.7|6746.7|6745.7|6739.7|254
1660148100000|2022-08-10 16:15:00|6750.7|6744.7|6747.7|6741.7|6754.7|6748.7|6746.7|6740.7|237
1660148400000|2022-08-10 16:20:00|6748.7|6742.7|6745.7|6739.7|6748.7|6742.7|6737.7|6731.7|136
1660148700000|2022-08-10 16:25:00|6744.7|6738.7|6741.7|6735.7|6744.7|6738.7|6739.7|6733.7|117
1660149000000|2022-08-10 16:30:00|6740.7|6734.7|6741.7|6735.7|6743.7|6737.7|6740.7|6734.7|189
1660149300000|2022-08-10 16:35:00|6740.7|6734.7|6741.7|6735.7|6743.7|6737.7|6740.7|6734.7|80
1660149600000|2022-08-10 16:40:00|6740.7|6734.7|6738.7|6732.7|6742.7|6736.7|6737.7|6731.7|132
1660149900000|2022-08-10 16:45:00|6737.7|6731.7|6738.7|6732.7|6740.7|6734.7|6737.7|6731.7|58
1660150200000|2022-08-10 16:50:00|6739.7|6733.7|6739.7|6733.7|6742.7|6736.7|6736.7|6730.7|110
1660150500000|2022-08-10 16:55:00|6740.7|6734.7|6742.7|6736.7|6742.7|6736.7|6739.7|6733.7|69
1660150800000|2022-08-10 17:00:00|6741.7|6735.7|6742.7|6736.7|6742.7|6736.7|6736.7|6730.7|99
1660151100000|2022-08-10 17:05:00|6741.7|6735.7|6743.7|6737.7|6744.7|6738.7|6741.7|6735.7|79
1660151400000|2022-08-10 17:10:00|6744.7|6738.7|6746.7|6740.7|6748.7|6742.7|6742.7|6736.7|140
1660151700000|2022-08-10 17:15:00|6745.7|6739.7|6750.7|6744.7|6751.7|6745.7|6743.7|6737.7|115
1660152000000|2022-08-10 17:20:00|6751.7|6745.7|6753.7|6747.7|6753.7|6747.7|6747.7|6741.7|106
1660152300000|2022-08-10 17:25:00|6751.7|6745.7|6748.7|6742.7|6751.7|6745.7|6745.7|6739.7|105
1660152600000|2022-08-10 17:30:00|6747.7|6741.7|6747.7|6741.7|6749.7|6743.7|6744.7|6738.7|89
1660152900000|2022-08-10 17:35:00|6748.7|6742.7|6748.7|6742.7|6749.7|6743.7|6746.7|6740.7|78
1660153200000|2022-08-10 17:40:00|6747.7|6741.7|6749.7|6743.7|6749.7|6743.7|6745.7|6739.7|80
1660153500000|2022-08-10 17:45:00|6748.7|6742.7|6751.7|6745.7|6751.7|6745.7|6748.7|6742.7|42
1660153800000|2022-08-10 17:50:00|6750.7|6744.7|6753.7|6747.7|6753.7|6747.7|6749.7|6743.7|53
1660154100000|2022-08-10 17:55:00|6751.7|6745.7|6751.7|6745.7|6752.7|6746.7|6748.7|6742.7|72
1660154400000|2022-08-10 18:00:00|6750.7|6744.7|6752.7|6746.7|6752.7|6746.7|6749.7|6743.7|29
1660154700000|2022-08-10 18:05:00|6753.7|6747.7|6748.7|6742.7|6756.7|6750.7|6747.7|6741.7|100
1660155000000|2022-08-10 18:10:00|6747.7|6741.7|6748.7|6742.7|6749.7|6743.7|6746.7|6740.7|75
1660155300000|2022-08-10 18:15:00|6749.7|6743.7|6747.7|6741.7|6749.7|6743.7|6746.7|6740.7|70
1660155600000|2022-08-10 18:20:00|6748.7|6742.7|6746.7|6740.7|6750.7|6744.7|6745.7|6739.7|124
1660155900000|2022-08-10 18:25:00|6745.7|6739.7|6746.7|6740.7|6746.7|6740.7|6744.7|6738.7|73
1660156200000|2022-08-10 18:30:00|6745.7|6739.7|6747.7|6741.7|6748.7|6742.7|6742.7|6736.7|118
1660156500000|2022-08-10 18:35:00|6746.7|6740.7|6747.7|6741.7|6751.7|6745.7|6746.7|6740.7|89
1660156800000|2022-08-10 18:40:00|6746.7|6740.7|6746.7|6740.7|6749.7|6743.7|6745.7|6739.7|70
1660157100000|2022-08-10 18:45:00|6745.7|6739.7|6741.7|6735.7|6745.7|6739.7|6739.7|6733.7|146
1660157400000|2022-08-10 18:50:00|6740.7|6734.7|6740.7|6734.7|6741.7|6735.7|6739.7|6733.7|136
1660157700000|2022-08-10 18:55:00|6739.7|6733.7|6741.1|6717.7|6741.1|6734.7|6731.7|6717.7|130
1660158000000|2022-08-10 19:00:00|6741|6717.6|6743.8|6720.4|6743.8|6720.4|6740.6|6717.2|0
1660158300000|2022-08-10 19:05:00|6743.9|6720.5|6741.3|6717.9|6744|6720.6|6739.4|6716|0
1660158600000|2022-08-10 19:10:00|6741.4|6718|6742.3|6718.9|6742.6|6719.2|6740.5|6717.1|0
1660158900000|2022-08-10 19:15:00|6742.5|6719.1|6743.7|6720.3|6743.7|6720.3|6741.7|6718.3|0
1660159200000|2022-08-10 19:20:00|6743.6|6720.2|6750.3|6726.9|6750.5|6727.1|6743.5|6720.1|0
1660159500000|2022-08-10 19:25:00|6750.2|6726.8|6751.4|6728|6752.3|6728.9|6749.9|6726.5|0
1660159800000|2022-08-10 19:30:00|6751.3|6727.9|6750.7|6727.3|6751.4|6728|6749.3|6725.9|0
1660160100000|2022-08-10 19:35:00|6750.8|6727.4|6755.5|6732.1|6755.7|6732.3|6749.7|6726.3|0
1660160400000|2022-08-10 19:40:00|6755.6|6732.2|6759.1|6735.7|6759.2|6735.8|6755.5|6732.1|0
1660160700000|2022-08-10 19:45:00|6759|6735.6|6750.7|6727.3|6759.1|6735.7|6741.4|6718|0
1660161000000|2022-08-10 19:50:00|6750.8|6727.4|6752.6|6729.2|6753|6729.6|6745.7|6722.3|0
1660161300000|2022-08-10 19:55:00|6752.4|6729|6754.5|6731.1|6754.8|6731.4|6750.3|6726.9|0
1660161600000|2022-08-10 20:00:00|6754.4|6731|6751.9|6728.5|6754.8|6731.4|6751.4|6728|0
1660161900000|2022-08-10 20:05:00|6751.6|6728.2|6752.2|6728.8|6752.5|6729.1|6751.2|6727.8|0
1660162200000|2022-08-10 20:10:00|6751.9|6728.5|6750.9|6727.5|6752.8|6729.4|6750.2|6726.8|0
1660162500000|2022-08-10 20:15:00|6751.2|6727.8|6753.8|6730.4|6754.1|6730.7|6750.9|6727.5|0
1660162800000|2022-08-10 20:20:00|6754.1|6730.7|6754.4|6731|6754.4|6731|6753.8|6730.4|0
1660163100000|2022-08-10 20:25:00|6754.2|6730.8|6755.4|6732|6755.4|6732|6754.1|6730.7|0
1660163400000|2022-08-10 20:30:00|6755.1|6731.7|6757|6733.6|6758|6734.6|6755.1|6731.7|0
1660163700000|2022-08-10 20:35:00|6757.2|6733.8|6757|6733.6|6757.4|6734|6757|6733.6|0
1660164000000|2022-08-10 20:40:00|6756.7|6733.3|6756.7|6733.3|6757.4|6734|6756.1|6732.7|0
1660164300000|2022-08-10 20:45:00|6756.4|6733|6756.1|6732.7|6756.4|6733|6756.1|6732.7|0
1660164600000|2022-08-10 20:50:00|6755.8|6732.4|6755.7|6732.3|6755.8|6732.4|6755.7|6732.3|0
1660164900000|2022-08-10 20:55:00|6755.4|6732|6754.5|6731.1|6755.7|6732.3|6754.3|6730.9|0
1660165200000|2022-08-10 21:00:00|6754.3|6730.9|6754.8|6731.4|6754.8|6731.4|6754.3|6730.9|0
1660165500000|2022-08-10 21:05:00|6754.9|6731.5|6754.7|6731.3|6754.9|6731.5|6754.5|6731.1|0
1660165800000|2022-08-10 21:10:00|6756.8|6733.4|6757.8|6734.4|6758|6734.6|6756.8|6733.4|0
1660166100000|2022-08-10 21:15:00|6757.9|6734.5|6757.9|6734.5|6758.2|6734.8|6757.9|6734.5|0
1660166400000|2022-08-10 21:20:00|6758|6734.6|6757.9|6734.5|6758|6734.6|6757.7|6734.3|0
1660166700000|2022-08-10 21:25:00|6758|6734.6|6757.7|6734.3|6758|6734.6|6757.5|6734.1|0
1660167000000|2022-08-10 21:30:00|6757.4|6734|6756.9|6733.5|6757.4|6734|6756.9|6733.5|0
1660167300000|2022-08-10 21:35:00|6756.6|6733.2|6757.1|6733.7|6757.3|6733.9|6756.5|6733.1|0
1660167600000|2022-08-10 21:40:00|6757|6733.6|6757.1|6733.7|6757.1|6733.7|6757|6733.6|0
1660167900000|2022-08-10 21:45:00|6757|6733.6|6757.6|6734.2|6757.6|6734.2|6757|6733.6|0
1660168200000|2022-08-10 21:50:00|6757.3|6733.9|6757.3|6733.9|6757.3|6733.9|6757.1|6733.7|0
1660168500000|2022-08-10 21:55:00|6757.1|6733.7|6757.6|6734.2|6757.7|6734.3|6757|6733.6|0
1660168800000|2022-08-10 22:00:00|6757.8|6734.4|6755.8|6732.4|6757.9|6734.5|6754.8|6731.4|0
1660169100000|2022-08-10 22:05:00|6755.5|6732.1|6754.5|6731.1|6756.1|6732.7|6754.5|6731.1|0
1660169400000|2022-08-10 22:10:00|6754.6|6731.2|6754.5|6731.1|6754.8|6731.4|6753.5|6730.1|0
1660169700000|2022-08-10 22:15:00|6754.2|6730.8|6753.8|6730.4|6754.6|6731.2|6753.8|6730.4|0
1660170000000|2022-08-10 22:20:00|6753.7|6730.3|6755.1|6731.7|6755.4|6732|6753.5|6730.1|0
1660170300000|2022-08-10 22:25:00|6755|6731.6|6754.2|6730.8|6755.1|6731.7|6754.2|6730.8|0
1660170600000|2022-08-10 22:30:00|6753.9|6730.5|6753.8|6730.4|6754.2|6730.8|6753.5|6730.1|0
1660170900000|2022-08-10 22:35:00|6753.7|6730.3|6753.2|6729.8|6753.8|6730.4|6752.5|6729.1|0
1660171200000|2022-08-10 22:40:00|6753.3|6729.9|6754.2|6730.8|6754.8|6731.4|6752.9|6729.5|0
1660171500000|2022-08-10 22:45:00|6753.9|6730.5|6753.2|6729.8|6754.2|6730.8|6753.2|6729.8|0
1660171800000|2022-08-10 22:50:00|6753.5|6730.1|6753.5|6730.1|6753.5|6730.1|6753.2|6729.8|0
1660172100000|2022-08-10 22:55:00|6753.6|6730.2|6754.2|6730.8|6754.2|6730.8|6753.5|6730.1|0
1660172400000|2022-08-10 23:00:00|6754|6730.6|6756.4|6733|6757.1|6733.7|6753.8|6730.4|0
1660172700000|2022-08-10 23:05:00|6756.6|6733.2|6756.7|6733.3|6757.1|6733.7|6756.3|6732.9|0
1660173000000|2022-08-10 23:10:00|6757|6733.6|6757.1|6733.7|6757.4|6734|6756.3|6732.9|0
1660173300000|2022-08-10 23:15:00|6756.8|6733.4|6756.4|6733|6757.1|6733.7|6756.1|6732.7|0
1660173600000|2022-08-10 23:20:00|6756.6|6733.2|6756.1|6732.7|6756.7|6733.3|6755.4|6732|0
1660173900000|2022-08-10 23:25:00|6756.4|6733|6757.1|6733.7|6757.7|6734.3|6756.4|6733|0
1660174200000|2022-08-10 23:30:00|6756.8|6733.4|6757.1|6733.7|6757.7|6734.3|6756.7|6733.3|0
1660174500000|2022-08-10 23:35:00|6756.8|6733.4|6756.7|6733.3|6756.8|6733.4|6756.1|6732.7|0
1660174800000|2022-08-10 23:40:00|6757|6733.6|6757.7|6734.3|6758|6734.6|6756.7|6733.3|0
1660175100000|2022-08-10 23:45:00|6757.6|6734.2|6758.2|6734.8|6759|6735.6|6757.4|6734|0
1660175400000|2022-08-10 23:50:00|6758.3|6734.9|6760.3|6736.9|6760.6|6737.2|6758.3|6734.9|0
1660175700000|2022-08-10 23:55:00|6760.1|6736.7|6760|6736.6|6761.6|6738.2|6759.3|6735.9|0
1660176000000|2022-08-11 00:00:00|6760.3|6736.9|6760.7|6737.3|6761.3|6737.9|6759.7|6736.3|0
1660176300000|2022-08-11 00:05:00|6760.9|6737.5|6760.7|6737.3|6761.7|6738.3|6759.7|6736.3|0
1660176600000|2022-08-11 00:10:00|6760.9|6737.5|6762.3|6738.9|6764|6740.6|6760.7|6737.3|0
1660176900000|2022-08-11 00:15:00|6762.6|6739.2|6769.2|6745.8|6770.5|6747.1|6762.5|6739.1|0
1660177200000|2022-08-11 00:20:00|6770|6746.6|6769|6745.6|6770|6746.6|6767.8|6744.4|0
1660177500000|2022-08-11 00:25:00|6768.7|6745.3|6772.2|6748.8|6773.2|6749.8|6768.7|6745.3|0
1660177800000|2022-08-11 00:30:00|6772|6748.6|6770.4|6747|6772.5|6749.1|6770.1|6746.7|0
1660178100000|2022-08-11 00:35:00|6770.6|6747.2|6769.4|6746|6770.6|6747.2|6769.3|6745.9|0
1660178400000|2022-08-11 00:40:00|6769.1|6745.7|6771.3|6747.9|6772|6748.6|6768.6|6745.2|0
1660178700000|2022-08-11 00:45:00|6771.6|6748.2|6771.4|6748|6772|6748.6|6771.1|6747.7|0
1660179000000|2022-08-11 00:50:00|6771.3|6747.9|6772.9|6749.5|6772.9|6749.5|6768.2|6744.8|0
1660179300000|2022-08-11 00:55:00|6774.1|6750.7|6774.7|6751.3|6776.1|6752.7|6773.6|6750.2|0
1660179600000|2022-08-11 01:00:00|6774.5|6751.1|6773.8|6750.4|6774.5|6751.1|6773.2|6749.8|0
1660179900000|2022-08-11 01:05:00|6773.9|6750.5|6775.7|6752.3|6776|6752.6|6773.7|6750.3|0
1660180200000|2022-08-11 01:10:00|6775.8|6752.4|6778.5|6755.1|6778.5|6755.1|6775.4|6752|0
1660180500000|2022-08-11 01:15:00|6777.8|6754.4|6734.7|6728.7|6777.8|6767.7|6732.7|6726.7|2569
1660180800000|2022-08-11 01:20:00|6733.7|6727.7|6741.7|6735.7|6746.7|6740.7|6733.7|6727.7|868
1660181100000|2022-08-11 01:25:00|6740.7|6734.7|6740.7|6734.7|6745.7|6739.7|6736.7|6730.7|705
1660181400000|2022-08-11 01:30:00|6738.7|6732.7|6739.7|6733.7|6749.7|6743.7|6728.7|6722.7|2946
1660181700000|2022-08-11 01:35:00|6738.7|6732.7|6729.7|6723.7|6747.7|6741.7|6721.7|6715.7|2028
1660182000000|2022-08-11 01:40:00|6730.7|6724.7|6735.7|6729.7|6748.7|6742.7|6719.7|6713.7|1911
1660182300000|2022-08-11 01:45:00|6736.7|6730.7|6738.7|6732.7|6745.7|6739.7|6731.7|6725.7|1307
1660182600000|2022-08-11 01:50:00|6737.7|6731.7|6737.7|6731.7|6758.7|6752.7|6737.7|6731.7|1741
1660182900000|2022-08-11 01:55:00|6736.7|6730.7|6739.7|6733.7|6742.7|6736.7|6727.7|6721.7|2988
1660183200000|2022-08-11 02:00:00|6740.7|6734.7|6736.7|6730.7|6748.7|6742.7|6735.7|6729.7|770
1660183500000|2022-08-11 02:05:00|6737.7|6731.7|6718.7|6712.7|6737.7|6731.7|6715.7|6709.7|787
1660183800000|2022-08-11 02:10:00|6717.7|6711.7|6731.7|6725.7|6733.7|6727.7|6716.7|6710.7|714
1660184100000|2022-08-11 02:15:00|6732.7|6726.7|6733.7|6727.7|6738.7|6732.7|6723.7|6717.7|578
1660184400000|2022-08-11 02:20:00|6732.7|6726.7|6742.7|6736.7|6742.7|6736.7|6727.7|6721.7|741
1660184700000|2022-08-11 02:25:00|6743.7|6737.7|6745.7|6739.7|6753.7|6747.7|6739.7|6733.7|946
1660185000000|2022-08-11 02:30:00|6747.7|6741.7|6731.7|6725.7|6749.7|6743.7|6731.7|6725.7|514
1660185300000|2022-08-11 02:35:00|6730.7|6724.7|6725.7|6719.7|6731.7|6725.7|6716.7|6710.7|708
1660185600000|2022-08-11 02:40:00|6726.7|6720.7|6725.7|6719.7|6730.7|6724.7|6721.7|6715.7|595
1660185900000|2022-08-11 02:45:00|6724.7|6718.7|6728.7|6722.7|6731.7|6725.7|6722.7|6716.7|528
1660186200000|2022-08-11 02:50:00|6729.7|6723.7|6739.7|6733.7|6743.7|6737.7|6723.7|6717.7|1179
1660186500000|2022-08-11 02:55:00|6738.7|6732.7|6744.7|6738.7|6744.7|6738.7|6732.7|6726.7|375
1660186800000|2022-08-11 03:00:00|6745.7|6739.7|6743.7|6737.7|6751.7|6745.7|6742.7|6736.7|1131
1660187100000|2022-08-11 03:05:00|6744.7|6738.7|6764.7|6758.7|6774.7|6768.7|6744.7|6738.7|1191
1660187400000|2022-08-11 03:10:00|6765.7|6759.7|6766.7|6760.7|6772.7|6766.7|6763.7|6757.7|645
1660187700000|2022-08-11 03:15:00|6768.7|6762.7|6774.7|6768.7|6778.7|6772.7|6763.7|6757.7|720
1660188000000|2022-08-11 03:20:00|6773.7|6767.7|6775.7|6769.7|6783.7|6777.7|6771.7|6765.7|837
1660188300000|2022-08-11 03:25:00|6774.7|6768.7|6784.7|6778.7|6786.7|6780.7|6771.7|6765.7|938
1660188600000|2022-08-11 03:30:00|6785.7|6779.7|6783.7|6777.7|6787.7|6781.7|6777.7|6771.7|712
1660188900000|2022-08-11 03:35:00|6784.7|6778.7|6794.7|6788.7|6798.7|6792.7|6784.7|6778.7|875
1660189200000|2022-08-11 03:40:00|6795.7|6789.7|6790.7|6784.7|6795.7|6789.7|6787.7|6781.7|683
1660189500000|2022-08-11 03:45:00|6791.7|6785.7|6796.7|6790.7|6798.7|6792.7|6787.7|6781.7|714
1660189800000|2022-08-11 03:50:00|6795.7|6789.7|6788.7|6782.7|6796.7|6790.7|6786.7|6780.7|446
1660190100000|2022-08-11 03:55:00|6789.7|6783.7|6786.7|6780.7|6790.7|6784.7|6783.7|6777.7|610
1660190400000|2022-08-11 04:00:00|6796.1|6772.7|6795.8|6772.4|6796.6|6773.2|6795.5|6772.1|0
1660190700000|2022-08-11 04:05:00|6796|6772.6|6795.9|6772.5|6796.8|6773.4|6795.3|6771.9|0
1660191000000|2022-08-11 04:10:00|6795.8|6772.4|6795|6771.6|6796.1|6772.7|6795|6771.6|0
1660191300000|2022-08-11 04:15:00|6795.3|6771.9|6795|6771.6|6795.5|6772.1|6794.7|6771.3|0
1660191600000|2022-08-11 04:20:00|6794.7|6771.3|6794.9|6771.5|6795|6771.6|6794.4|6771|0
1660191900000|2022-08-11 04:25:00|6794.7|6771.3|6794.9|6771.5|6795|6771.6|6794.2|6770.8|0
1660192200000|2022-08-11 04:30:00|6794.7|6771.3|6795.9|6772.5|6796.2|6772.8|6794.7|6771.3|0
1660192500000|2022-08-11 04:35:00|6796.2|6772.8|6794.4|6771|6796.2|6772.8|6794.4|6771|0
1660192800000|2022-08-11 04:40:00|6794.6|6771.2|6793.2|6769.8|6794.6|6771.2|6793.2|6769.8|0
1660193100000|2022-08-11 04:45:00|6793.6|6770.2|6792.2|6768.8|6794.4|6771|6792.2|6768.8|0
1660193400000|2022-08-11 04:50:00|6791.9|6768.5|6792.8|6769.4|6792.8|6769.4|6791.9|6768.5|0
1660193700000|2022-08-11 04:55:00|6793|6769.6|6792.2|6768.8|6793.3|6769.9|6792.2|6768.8|0
1660194000000|2022-08-11 05:00:00|6791.9|6768.5|6784.1|6778.1|6794.1|6788.1|6781.1|6768.5|2444
1660194300000|2022-08-11 05:05:00|6785.1|6779.1|6786.1|6780.1|6793.1|6787.1|6782.1|6776.1|1226
1660194600000|2022-08-11 05:10:00|6787.1|6781.1|6781.1|6775.1|6790.1|6784.1|6780.1|6774.1|895
1660194900000|2022-08-11 05:15:00|6782.1|6776.1|6767.1|6761.1|6783.1|6777.1|6765.1|6759.1|892
1660195200000|2022-08-11 05:20:00|6768.1|6762.1|6774.1|6768.1|6777.1|6771.1|6762.1|6756.1|571
1660195500000|2022-08-11 05:25:00|6775.1|6769.1|6788.1|6782.1|6789.1|6783.1|6775.1|6769.1|542
1660195800000|2022-08-11 05:30:00|6789.1|6783.1|6792.1|6786.1|6795.1|6789.1|6783.1|6777.1|975
1660196100000|2022-08-11 05:35:00|6791.1|6785.1|6796.1|6790.1|6799.1|6793.1|6790.1|6784.1|601
1660196400000|2022-08-11 05:40:00|6797.1|6791.1|6795.1|6789.1|6799.1|6793.1|6793.1|6787.1|1229
1660196700000|2022-08-11 05:45:00|6796.1|6790.1|6808.1|6802.1|6809.1|6803.1|6796.1|6790.1|1305
1660197000000|2022-08-11 05:50:00|6809.1|6803.1|6811.1|6805.1|6824.1|6818.1|6807.1|6801.1|1769
1660197300000|2022-08-11 05:55:00|6810.1|6804.1|6817.1|6811.1|6818.1|6812.1|6807.1|6801.1|1106
1660197600000|2022-08-11 06:00:00|6818.1|6812.1|6805.1|6799.1|6821.1|6815.1|6803.1|6797.1|4778
1660197900000|2022-08-11 06:05:00|6806.1|6800.1|6811.1|6805.1|6813.1|6807.1|6802.1|6796.1|2810
1660198200000|2022-08-11 06:10:00|6812.1|6806.1|6809.1|6803.1|6817.1|6811.1|6806.1|6800.1|1310
1660198500000|2022-08-11 06:15:00|6808.1|6802.1|6819.1|6813.1|6820.1|6814.1|6804.1|6798.1|1212
1660198800000|2022-08-11 06:20:00|6820.1|6814.1|6826.1|6820.1|6832.1|6826.1|6820.1|6814.1|2697
1660199100000|2022-08-11 06:25:00|6825.1|6819.1|6818.1|6812.1|6827.1|6821.1|6817.1|6811.1|929
1660199400000|2022-08-11 06:30:00|6819.1|6813.1|6813.1|6807.1|6820.1|6814.1|6812.1|6806.1|689
1660199700000|2022-08-11 06:35:00|6814.1|6808.1|6819.1|6813.1|6819.1|6813.1|6811.1|6805.1|1128
1660200000000|2022-08-11 06:40:00|6818.1|6812.1|6820.1|6814.1|6822.1|6816.1|6816.1|6810.1|1405
1660200300000|2022-08-11 06:45:00|6819.1|6813.1|6811.1|6805.1|6819.1|6813.1|6811.1|6805.1|926
1660200600000|2022-08-11 06:50:00|6812.1|6806.1|6811.1|6805.1|6816.1|6810.1|6809.1|6803.1|801
1660200900000|2022-08-11 06:55:00|6810.1|6804.1|6805.1|6799.1|6813.1|6807.1|6805.1|6799.1|563
1660201200000|2022-08-11 07:00:00|6804.1|6798.1|6799.1|6793.1|6810.1|6804.1|6798.1|6792.1|821
1660201500000|2022-08-11 07:05:00|6798.1|6792.1|6806.1|6800.1|6809.1|6803.1|6797.1|6791.1|392
1660201800000|2022-08-11 07:10:00|6807.1|6801.1|6805.1|6799.1|6811.1|6805.1|6804.1|6798.1|960
1660202100000|2022-08-11 07:15:00|6806.1|6800.1|6809.1|6803.1|6809.1|6803.1|6804.1|6798.1|382
1660202400000|2022-08-11 07:20:00|6808.1|6802.1|6804.1|6798.1|6813.1|6807.1|6804.1|6798.1|599
1660202700000|2022-08-11 07:25:00|6803.1|6797.1|6799.1|6793.1|6803.1|6797.1|6797.1|6791.1|1054
1660203000000|2022-08-11 07:30:00|6800.1|6794.1|6815.1|6809.1|6818.1|6812.1|6796.1|6790.1|906
1660203300000|2022-08-11 07:35:00|6814.1|6808.1|6817.1|6811.1|6817.1|6811.1|6812.1|6806.1|712
1660203600000|2022-08-11 07:40:00|6816.1|6810.1|6816.1|6810.1|6823.1|6817.1|6813.1|6807.1|1426
1660203900000|2022-08-11 07:45:00|6817.1|6811.1|6816.1|6810.1|6820.1|6814.1|6814.1|6808.1|1122
1660204200000|2022-08-11 07:50:00|6815.1|6809.1|6825.1|6819.1|6826.1|6820.1|6813.1|6807.1|1798
1660204500000|2022-08-11 07:55:00|6824.1|6818.1|6825.1|6819.1|6831.1|6825.1|6820.1|6814.1|2781
1660204800000|2022-08-11 08:00:00|6824.1|6818.1|6824.1|6818.1|6835.1|6829.1|6818.1|6812.1|2976
1660205100000|2022-08-11 08:05:00|6823.1|6817.1|6837.1|6831.1|6838.1|6832.1|6819.1|6813.1|2875
1660205400000|2022-08-11 08:10:00|6838.1|6832.1|6836.1|6830.1|6842.1|6836.1|6832.1|6826.1|2058
1660205700000|2022-08-11 08:15:00|6837.1|6831.1|6834.1|6828.1|6842.1|6836.1|6833.1|6827.1|1267
1660206000000|2022-08-11 08:20:00|6835.1|6829.1|6831.1|6825.1|6835.1|6829.1|6825.1|6819.1|1026
1660206300000|2022-08-11 08:25:00|6830.1|6824.1|6822.1|6816.1|6832.1|6826.1|6820.1|6814.1|1378
1660206600000|2022-08-11 08:30:00|6832.9|6809.5|6834.8|6811.4|6835.8|6812.4|6831.2|6807.8|0
1660206900000|2022-08-11 08:35:00|6834.9|6811.5|6834|6810.6|6836.7|6813.3|6833.7|6810.3|0
1660207200000|2022-08-11 08:40:00|6834.2|6810.8|6835.2|6811.8|6836.3|6812.9|6833.1|6809.7|0
1660207500000|2022-08-11 08:45:00|6835.1|6811.7|6833.6|6810.2|6835.2|6811.8|6833|6809.6|0
1660207800000|2022-08-11 08:50:00|6833.3|6809.9|6832.6|6809.2|6833.3|6809.9|6829.3|6805.9|0
1660208100000|2022-08-11 08:55:00|6832.8|6809.4|6836.9|6813.5|6837.4|6814|6832|6808.6|0
1660208400000|2022-08-11 09:00:00|6837.2|6813.8|6838|6814.6|6839.6|6816.2|6836.9|6813.5|0
1660208700000|2022-08-11 09:05:00|6837.8|6814.4|6834.5|6811.1|6839|6815.6|6834.1|6810.7|0
1660209000000|2022-08-11 09:10:00|6834.4|6811|6834.5|6811.1|6836.5|6813.1|6833.7|6810.3|0
1660209300000|2022-08-11 09:15:00|6828.1|6822.1|6821.1|6815.1|6830.1|6824.1|6812.1|6806.1|263
1660209600000|2022-08-11 09:20:00|6820.1|6814.1|6813.1|6807.1|6824.1|6818.1|6813.1|6807.1|373
1660209900000|2022-08-11 09:25:00|6814.1|6808.1|6808.1|6802.1|6814.1|6808.1|6805.1|6799.1|563
1660210200000|2022-08-11 09:30:00|6807.1|6801.1|6815.1|6809.1|6816.1|6810.1|6807.1|6801.1|133
1660210500000|2022-08-11 09:35:00|6816.1|6810.1|6814.1|6808.1|6823.1|6817.1|6814.1|6808.1|242
1660210800000|2022-08-11 09:40:00|6813.1|6807.1|6815.1|6809.1|6815.1|6809.1|6813.1|6807.1|113
1660211100000|2022-08-11 09:45:00|6816.1|6810.1|6816.1|6810.1|6817.1|6811.1|6812.1|6806.1|94
1660211400000|2022-08-11 09:50:00|6817.1|6811.1|6813.1|6807.1|6817.1|6811.1|6813.1|6807.1|180
1660211700000|2022-08-11 09:55:00|6814.1|6808.1|6813.1|6807.1|6815.1|6809.1|6813.1|6807.1|73
1660212000000|2022-08-11 10:00:00|6813.6|6807.6|6808.6|6802.6|6813.6|6807.6|6805.6|6799.6|181
1660212300000|2022-08-11 10:05:00|6809.1|6803.1|6808.6|6802.6|6811.1|6805.1|6806.6|6800.6|165
1660212600000|2022-08-11 10:10:00|6809.1|6803.1|6809.6|6803.6|6810.1|6804.1|6807.6|6801.6|75
1660212900000|2022-08-11 10:15:00|6809.1|6803.1|6806.6|6800.6|6810.1|6804.1|6805.6|6799.6|74
1660213200000|2022-08-11 10:20:00|6806.1|6800.1|6804.1|6798.1|6807.6|6801.6|6803.1|6797.1|132
1660213500000|2022-08-11 10:25:00|6803.6|6797.6|6803.6|6797.6|6804.6|6798.6|6799.6|6793.6|167
1660213800000|2022-08-11 10:30:00|6802.6|6796.6|6804.6|6798.6|6805.6|6799.6|6802.6|6796.6|124
1660214100000|2022-08-11 10:35:00|6805.1|6799.1|6805.1|6799.1|6805.6|6799.6|6802.6|6796.6|29
1660214400000|2022-08-11 10:40:00|6804.6|6798.6|6805.6|6799.6|6806.6|6800.6|6804.6|6798.6|17
1660214700000|2022-08-11 10:45:00|6805.1|6799.1|6803.6|6797.6|6805.6|6799.6|6803.6|6797.6|34
1660215000000|2022-08-11 10:50:00|6803.1|6797.1|6803.6|6797.6|6803.6|6797.6|6801.6|6795.6|29
1660215300000|2022-08-11 10:55:00|6803.1|6797.1|6803.1|6797.1|6804.6|6798.6|6801.6|6795.6|51
1660215600000|2022-08-11 11:00:00|6803.6|6797.6|6806.6|6800.6|6806.6|6800.6|6802.6|6796.6|12
1660215900000|2022-08-11 11:05:00|6806.1|6800.1|6810.1|6804.1|6811.1|6805.1|6805.6|6799.6|40
1660216200000|2022-08-11 11:10:00|6810.6|6804.6|6809.6|6803.6|6811.6|6805.6|6808.6|6802.6|47
1660216500000|2022-08-11 11:15:00|6810.6|6804.6|6811.1|6805.1|6811.6|6805.6|6809.1|6803.1|26
1660216800000|2022-08-11 11:20:00|6811.6|6805.6|6809.1|6803.1|6812.6|6806.6|6807.6|6801.6|76
1660217100000|2022-08-11 11:25:00|6809.6|6803.6|6813.6|6807.6|6813.6|6807.6|6809.6|6803.6|36
1660217400000|2022-08-11 11:30:00|6812.6|6806.6|6813.1|6807.1|6814.6|6808.6|6811.6|6805.6|23
1660217700000|2022-08-11 11:35:00|6812.6|6806.6|6820.6|6814.6|6821.1|6815.1|6812.6|6806.6|64
1660218000000|2022-08-11 11:40:00|6819.6|6813.6|6824.6|6818.6|6824.6|6818.6|6817.6|6811.6|189
1660218300000|2022-08-11 11:45:00|6824.1|6818.1|6825.1|6819.1|6826.6|6820.6|6822.6|6816.6|154
1660218600000|2022-08-11 11:50:00|6825.6|6819.6|6821.1|6815.1|6825.6|6819.6|6820.6|6814.6|30
1660218900000|2022-08-11 11:55:00|6821.6|6815.6|6826.1|6820.1|6826.1|6820.1|6821.1|6815.1|39
1660219200000|2022-08-11 12:00:00|6825.6|6819.6|6830.6|6824.6|6833.1|6827.1|6824.6|6818.6|186
1660219500000|2022-08-11 12:05:00|6831.6|6825.6|6831.6|6825.6|6833.6|6827.6|6828.6|6822.6|131
1660219800000|2022-08-11 12:10:00|6832.1|6826.1|6831.6|6825.6|6834.1|6828.1|6830.6|6824.6|107
1660220100000|2022-08-11 12:15:00|6832.1|6826.1|6838.6|6832.6|6839.6|6833.6|6831.6|6825.6|268
1660220400000|2022-08-11 12:20:00|6839.1|6833.1|6837.6|6831.6|6841.1|6835.1|6837.1|6831.1|180
1660220700000|2022-08-11 12:25:00|6837.1|6831.1|6837.6|6831.6|6839.6|6833.6|6836.6|6830.6|35
1660221000000|2022-08-11 12:30:00|6837.1|6831.1|6829.6|6823.6|6847.1|6841.1|6826.6|6820.6|255
1660221300000|2022-08-11 12:35:00|6830.1|6824.1|6836.6|6830.6|6838.6|6832.6|6828.6|6822.6|121
1660221600000|2022-08-11 12:40:00|6836.1|6830.1|6837.6|6831.6|6838.6|6832.6|6833.1|6827.1|53
1660221900000|2022-08-11 12:45:00|6838.1|6832.1|6839.6|6833.6|6842.6|6836.6|6836.1|6830.1|79
1660222200000|2022-08-11 12:50:00|6840.1|6834.1|6839.6|6833.6|6843.6|6837.6|6838.6|6832.6|52
1660222500000|2022-08-11 12:55:00|6840.1|6834.1|6834.1|6828.1|6842.1|6836.1|6834.1|6828.1|64
1660222800000|2022-08-11 13:00:00|6834.6|6828.6|6832.6|6826.6|6837.6|6831.6|6830.6|6824.6|152
1660223100000|2022-08-11 13:05:00|6832.1|6826.1|6836.6|6830.6|6837.6|6831.6|6830.6|6824.6|53
1660223400000|2022-08-11 13:10:00|6836.1|6830.1|6835.6|6829.6|6837.6|6831.6|6833.1|6827.1|31
1660223700000|2022-08-11 13:15:00|6836.1|6830.1|6831.6|6825.6|6837.1|6831.1|6828.1|6822.1|209
1660224000000|2022-08-11 13:20:00|6832.6|6826.6|6829.6|6823.6|6832.6|6826.6|6825.6|6819.6|154
1660224300000|2022-08-11 13:25:00|6828.6|6822.6|6834.6|6828.6|6834.6|6828.6|6828.6|6822.6|194
1660224600000|2022-08-11 13:30:00|6836.6|6830.6|6848.1|6842.1|6859.6|6853.6|6833.1|6827.1|1410
1660224900000|2022-08-11 13:35:00|6848.6|6842.6|6865.6|6859.6|6868.6|6862.6|6846.6|6840.6|1040
1660225200000|2022-08-11 13:40:00|6866.1|6860.1|6873.1|6867.1|6880.1|6874.1|6864.6|6858.6|1094
1660225500000|2022-08-11 13:45:00|6872.6|6866.6|6912.1|6906.1|6916.6|6910.6|6872.6|6866.6|1224
1660225800000|2022-08-11 13:50:00|6912.6|6906.6|6922.6|6916.6|6923.6|6917.6|6911.6|6905.6|1138
1660226100000|2022-08-11 13:55:00|6922.1|6916.1|6923.6|6917.6|6932.6|6926.6|6920.6|6914.6|745
1660226400000|2022-08-11 14:00:00|6924.6|6918.6|6918.6|6912.6|6931.6|6925.6|6917.6|6911.6|716
1660226700000|2022-08-11 14:05:00|6919.1|6913.1|6919.6|6913.6|6922.6|6916.6|6910.6|6904.6|339
1660227000000|2022-08-11 14:10:00|6920.6|6914.6|6936.6|6930.6|6938.1|6932.1|6920.6|6914.6|657
1660227300000|2022-08-11 14:15:00|6937.1|6931.1|6953.6|6947.6|6957.1|6951.1|6935.6|6929.6|603
1660227600000|2022-08-11 14:20:00|6954.1|6948.1|6933.1|6927.1|6954.1|6948.1|6930.1|6924.1|554
1660227900000|2022-08-11 14:25:00|6933.6|6927.6|6927.6|6921.6|6935.6|6929.6|6924.6|6918.6|333
1660228200000|2022-08-11 14:30:00|6928.1|6922.1|6939.1|6933.1|6941.1|6935.1|6927.6|6921.6|483
1660228500000|2022-08-11 14:35:00|6938.6|6932.6|6938.6|6932.6|6949.1|6943.1|6937.6|6931.6|732
1660228800000|2022-08-11 14:40:00|6937.6|6931.6|6924.6|6918.6|6939.1|6933.1|6919.6|6913.6|911
1660229100000|2022-08-11 14:45:00|6925.1|6919.1|6913.6|6907.6|6930.6|6924.6|6913.6|6907.6|411
1660229400000|2022-08-11 14:50:00|6914.1|6908.1|6921.6|6915.6|6925.6|6919.6|6912.6|6906.6|494
1660229700000|2022-08-11 14:55:00|6921.1|6915.1|6923.1|6917.1|6926.6|6920.6|6917.1|6911.1|656
1660230000000|2022-08-11 15:00:00|6923.6|6917.6|6911.6|6905.6|6924.6|6918.6|6911.1|6905.1|212
1660230300000|2022-08-11 15:05:00|6910.6|6904.6|6891.1|6885.1|6914.1|6908.1|6887.6|6881.6|1023
1660230600000|2022-08-11 15:10:00|6890.6|6884.6|6893.6|6887.6|6898.6|6892.6|6889.6|6883.6|546
1660230900000|2022-08-11 15:15:00|6893.1|6887.1|6877.6|6871.6|6896.1|6890.1|6875.6|6869.6|355
1660231200000|2022-08-11 15:20:00|6877.1|6871.1|6880.6|6874.6|6883.6|6877.6|6874.6|6868.6|269
1660231500000|2022-08-11 15:25:00|6879.6|6873.6|6883.6|6877.6|6886.1|6880.1|6873.6|6867.6|245
1660231800000|2022-08-11 15:30:00|6883.1|6877.1|6883.6|6877.6|6888.6|6882.6|6879.1|6873.1|197
1660232100000|2022-08-11 15:35:00|6884.6|6878.6|6880.6|6874.6|6886.1|6880.1|6874.6|6868.6|257
1660232400000|2022-08-11 15:40:00|6880.1|6874.1|6882.6|6876.6|6886.1|6880.1|6876.6|6870.6|154
1660232700000|2022-08-11 15:45:00|6881.6|6875.6|6865.6|6859.6|6881.6|6875.6|6865.6|6859.6|117
1660233000000|2022-08-11 15:50:00|6866.1|6860.1|6866.6|6860.6|6869.6|6863.6|6859.6|6853.6|399
1660233300000|2022-08-11 15:55:00|6867.1|6861.1|6870.1|6864.1|6871.6|6865.6|6863.6|6857.6|62
1660233600000|2022-08-11 16:00:00|6867.1|6861.1|6868.1|6862.1|6871.1|6865.1|6867.1|6861.1|89
1660233900000|2022-08-11 16:05:00|6870.1|6864.1|6867.1|6861.1|6872.1|6866.1|6867.1|6861.1|181
1660234200000|2022-08-11 16:10:00|6866.1|6860.1|6863.1|6857.1|6867.1|6861.1|6861.1|6855.1|180
1660234500000|2022-08-11 16:15:00|6862.1|6856.1|6869.1|6863.1|6871.1|6865.1|6859.1|6853.1|220
1660234800000|2022-08-11 16:20:00|6868.1|6862.1|6865.1|6859.1|6868.1|6862.1|6863.1|6857.1|159
1660235100000|2022-08-11 16:25:00|6864.1|6858.1|6868.1|6862.1|6868.1|6862.1|6864.1|6858.1|95
1660235400000|2022-08-11 16:30:00|6867.1|6861.1|6875.1|6869.1|6875.1|6869.1|6867.1|6861.1|185
1660235700000|2022-08-11 16:35:00|6874.1|6868.1|6874.1|6868.1|6877.1|6871.1|6872.1|6866.1|81
1660236000000|2022-08-11 16:40:00|6873.1|6867.1|6872.1|6866.1|6874.1|6868.1|6870.1|6864.1|84
1660236300000|2022-08-11 16:45:00|6871.1|6865.1|6872.1|6866.1|6873.1|6867.1|6867.1|6861.1|186
1660236600000|2022-08-11 16:50:00|6871.1|6865.1|6871.1|6865.1|6874.1|6868.1|6871.1|6865.1|89
1660236900000|2022-08-11 16:55:00|6872.1|6866.1|6873.1|6867.1|6874.1|6868.1|6870.1|6864.1|126
1660237200000|2022-08-11 17:00:00|6872.1|6866.1|6866.1|6860.1|6873.1|6867.1|6864.1|6858.1|220
1660237500000|2022-08-11 17:05:00|6867.1|6861.1|6869.1|6863.1|6870.1|6864.1|6865.1|6859.1|120
1660237800000|2022-08-11 17:10:00|6868.1|6862.1|6873.1|6867.1|6874.1|6868.1|6868.1|6862.1|150
1660238100000|2022-08-11 17:15:00|6872.1|6866.1|6876.1|6870.1|6878.1|6872.1|6872.1|6866.1|102
1660238400000|2022-08-11 17:20:00|6875.1|6869.1|6880.1|6874.1|6883.1|6877.1|6873.1|6867.1|188
1660238700000|2022-08-11 17:25:00|6879.1|6873.1|6877.1|6871.1|6880.1|6874.1|6875.1|6869.1|114
1660239000000|2022-08-11 17:30:00|6876.1|6870.1|6874.1|6868.1|6878.1|6872.1|6873.1|6867.1|163
1660239300000|2022-08-11 17:35:00|6873.1|6867.1|6873.1|6867.1|6876.1|6870.1|6873.1|6867.1|114
1660239600000|2022-08-11 17:40:00|6874.1|6868.1|6872.1|6866.1|6875.1|6869.1|6871.1|6865.1|76
1660239900000|2022-08-11 17:45:00|6871.1|6865.1|6868.1|6862.1|6871.1|6865.1|6866.1|6860.1|107
1660240200000|2022-08-11 17:50:00|6866.1|6860.1|6865.1|6859.1|6868.1|6862.1|6863.1|6857.1|87
1660240500000|2022-08-11 17:55:00|6864.1|6858.1|6866.1|6860.1|6866.1|6860.1|6862.1|6856.1|88
1660240800000|2022-08-11 18:00:00|6865.1|6859.1|6859.1|6853.1|6865.1|6859.1|6856.1|6850.1|114
1660241100000|2022-08-11 18:05:00|6858.1|6852.1|6861.1|6855.1|6862.1|6856.1|6856.1|6850.1|152
1660241400000|2022-08-11 18:10:00|6862.1|6856.1|6856.1|6850.1|6862.1|6856.1|6855.1|6849.1|107
1660241700000|2022-08-11 18:15:00|6855.1|6849.1|6856.1|6850.1|6859.1|6853.1|6853.1|6847.1|159
1660242000000|2022-08-11 18:20:00|6855.1|6849.1|6856.1|6850.1|6856.1|6850.1|6852.1|6846.1|141
1660242300000|2022-08-11 18:25:00|6855.1|6849.1|6858.1|6852.1|6858.1|6852.1|6854.1|6848.1|54
1660242600000|2022-08-11 18:30:00|6857.1|6851.1|6850.1|6844.1|6857.1|6851.1|6849.1|6843.1|122
1660242900000|2022-08-11 18:35:00|6849.1|6843.1|6852.1|6846.1|6855.1|6849.1|6849.1|6843.1|142
1660243200000|2022-08-11 18:40:00|6851.1|6845.1|6845.1|6839.1|6851.1|6845.1|6844.1|6838.1|147
1660243500000|2022-08-11 18:45:00|6846.1|6840.1|6840.1|6834.1|6846.1|6840.1|6838.1|6832.1|202
1660243800000|2022-08-11 18:50:00|6839.1|6833.1|6833.1|6827.1|6840.1|6834.1|6832.1|6826.1|161
1660244100000|2022-08-11 18:55:00|6834.1|6828.1|6844.1|6820.7|6844.1|6832.1|6832.1|6820.7|116
1660244400000|2022-08-11 19:00:00|6844|6820.6|6848.1|6824.7|6848.4|6825|6841.9|6818.5|0
1660244700000|2022-08-11 19:05:00|6848.2|6824.8|6846.1|6822.7|6848.2|6824.8|6842.8|6819.4|0
1660245000000|2022-08-11 19:10:00|6846|6822.6|6841.8|6818.4|6846.5|6823.1|6839.6|6816.2|0
1660245300000|2022-08-11 19:15:00|6841.7|6818.3|6847|6823.6|6848.2|6824.8|6841.2|6817.8|0
1660245600000|2022-08-11 19:20:00|6846.9|6823.5|6846.3|6822.9|6848.2|6824.8|6845.6|6822.2|0
1660245900000|2022-08-11 19:25:00|6846.2|6822.8|6850.3|6826.9|6850.3|6826.9|6846.2|6822.8|0
1660246200000|2022-08-11 19:30:00|6850.4|6827|6853.9|6830.5|6854.2|6830.8|6848.9|6825.5|0
1660246500000|2022-08-11 19:35:00|6854|6830.6|6847.9|6824.5|6854.8|6831.4|6847.7|6824.3|0
1660246800000|2022-08-11 19:40:00|6848|6824.6|6847.6|6824.2|6850.2|6826.8|6844.9|6821.5|0
1660247100000|2022-08-11 19:45:00|6847.7|6824.3|6848.4|6825|6848.5|6825.1|6845.6|6822.2|0
1660247400000|2022-08-11 19:50:00|6848|6824.6|6852|6828.6|6852.1|6828.7|6845.6|6822.2|0
1660247700000|2022-08-11 19:55:00|6851.9|6828.5|6857.2|6833.8|6857.2|6833.8|6849.9|6826.5|0
1660248000000|2022-08-11 20:00:00|6856.6|6833.2|6863.3|6839.9|6863.6|6840.2|6856.6|6833.2|0
1660248300000|2022-08-11 20:05:00|6863.5|6840.1|6861.6|6838.2|6863.6|6840.2|6861.6|6838.2|0
1660248600000|2022-08-11 20:10:00|6861.9|6838.5|6861.3|6837.9|6863.3|6839.9|6860.3|6836.9|0
1660248900000|2022-08-11 20:15:00|6861.6|6838.2|6862.6|6839.2|6862.9|6839.5|6861.6|6838.2|0
1660249200000|2022-08-11 20:20:00|6862.7|6839.3|6864.1|6840.7|6864.4|6841|6862.6|6839.2|0
1660249500000|2022-08-11 20:25:00|6864.4|6841|6866.7|6843.3|6866.7|6843.3|6864.4|6841|0
1660249800000|2022-08-11 20:30:00|6867|6843.6|6865.7|6842.3|6867.4|6844|6865.7|6842.3|0
1660250100000|2022-08-11 20:35:00|6866|6842.6|6863.8|6840.4|6866.1|6842.7|6863.4|6840|0
1660250400000|2022-08-11 20:40:00|6864.1|6840.7|6865.7|6842.3|6865.7|6842.3|6864.1|6840.7|0
1660250700000|2022-08-11 20:45:00|6865.4|6842|6865.1|6841.7|6865.7|6842.3|6864.8|6841.4|0
1660251000000|2022-08-11 20:50:00|6865.4|6842|6864.8|6841.4|6865.7|6842.3|6864.8|6841.4|0
1660251300000|2022-08-11 20:55:00|6864.5|6841.1|6865.8|6842.4|6866.4|6843|6864.4|6841|0
1660251600000|2022-08-11 21:00:00|6865.7|6842.3|6865.3|6841.9|6865.7|6842.3|6865.3|6841.9|0
1660251900000|2022-08-11 21:05:00|6865.4|6842|6864.4|6841|6865.4|6842|6864.3|6840.9|0
1660252200000|2022-08-11 21:10:00|6864.3|6840.9|6864.2|6840.8|6864.7|6841.3|6864.1|6840.7|0
1660252500000|2022-08-11 21:15:00|6864.3|6840.9|6865|6841.6|6865.4|6842|6864.1|6840.7|0
1660252800000|2022-08-11 21:20:00|6865.2|6841.8|6864.9|6841.5|6865.2|6841.8|6864.4|6841|0
1660253100000|2022-08-11 21:25:00|6864.8|6841.4|6865|6841.6|6865.2|6841.8|6864.7|6841.3|0
1660253400000|2022-08-11 21:30:00|6864.9|6841.5|6864.9|6841.5|6865.4|6842|6864.9|6841.5|0
1660253700000|2022-08-11 21:35:00|6864.8|6841.4|6864.7|6841.3|6864.8|6841.4|6864.7|6841.3|0
1660254000000|2022-08-11 21:40:00|6864.8|6841.4|6864.8|6841.4|6864.9|6841.5|6864.6|6841.2|0
1660254300000|2022-08-11 21:45:00|6864.7|6841.3|6864.7|6841.3|6864.8|6841.4|6864.6|6841.2|0
1660254600000|2022-08-11 21:50:00|6864.8|6841.4|6864.8|6841.4|6864.9|6841.5|6864.6|6841.2|0
1660254900000|2022-08-11 21:55:00|6864.7|6841.3|6865.4|6842|6865.4|6842|6864.7|6841.3|0
1660255200000|2022-08-11 22:00:00|6865.6|6842.2|6862.1|6838.7|6866.2|6842.8|6861.5|6838.1|0
1660255500000|2022-08-11 22:05:00|6862.3|6838.9|6851.7|6828.3|6863.1|6839.7|6851|6827.6|0
1660255800000|2022-08-11 22:10:00|6852|6828.6|6853|6829.6|6853|6829.6|6851.7|6828.3|0
1660256100000|2022-08-11 22:15:00|6853.3|6829.9|6850|6826.6|6854|6830.6|6850|6826.6|0
1660256400000|2022-08-11 22:20:00|6850.3|6826.9|6851.4|6828|6851.7|6828.3|6850.2|6826.8|0
1660256700000|2022-08-11 22:25:00|6851.1|6827.7|6850|6826.6|6851.1|6827.7|6849.7|6826.3|0
1660257000000|2022-08-11 22:30:00|6850.3|6826.9|6851|6827.6|6851|6827.6|6848.7|6825.3|0
1660257300000|2022-08-11 22:35:00|6850.7|6827.3|6848.6|6825.2|6850.7|6827.3|6848.1|6824.7|0
1660257600000|2022-08-11 22:40:00|6848.7|6825.3|6847.4|6824|6849.4|6826|6847.1|6823.7|0
1660257900000|2022-08-11 22:45:00|6847.1|6823.7|6848.4|6825|6848.7|6825.3|6846.8|6823.4|0
1660258200000|2022-08-11 22:50:00|6848.1|6824.7|6848.4|6825|6848.4|6825|6847.7|6824.3|0
1660258500000|2022-08-11 22:55:00|6848.5|6825.1|6849.4|6826|6849.4|6826|6848.5|6825.1|0
1660258800000|2022-08-11 23:00:00|6849.1|6825.7|6848.7|6825.3|6849.4|6826|6848.7|6825.3|0
1660259100000|2022-08-11 23:05:00|6848.6|6825.2|6849.3|6825.9|6849.6|6826.2|6847.6|6824.2|0
1660259400000|2022-08-11 23:10:00|6849.6|6826.2|6849.6|6826.2|6850|6826.6|6849.3|6825.9|0
1660259700000|2022-08-11 23:15:00|6849.9|6826.5|6849.3|6825.9|6850|6826.6|6849|6825.6|0
1660260000000|2022-08-11 23:20:00|6849.2|6825.8|6850|6826.6|6850.1|6826.7|6849|6825.6|0
1660260300000|2022-08-11 23:25:00|6850.1|6826.7|6851.3|6827.9|6851.6|6828.2|6850.1|6826.7|0
1660260600000|2022-08-11 23:30:00|6851|6827.6|6850.6|6827.2|6851|6827.6|6849.6|6826.2|0
1660260900000|2022-08-11 23:35:00|6850.3|6826.9|6850.6|6827.2|6851.3|6827.9|6850|6826.6|0
1660261200000|2022-08-11 23:40:00|6850.3|6826.9|6849.3|6825.9|6850.6|6827.2|6849|6825.6|0
1660261500000|2022-08-11 23:45:00|6849.6|6826.2|6850.3|6826.9|6851.3|6827.9|6849.3|6825.9|0
1660261800000|2022-08-11 23:50:00|6850.6|6827.2|6849.6|6826.2|6850.6|6827.2|6849|6825.6|0
1660262100000|2022-08-11 23:55:00|6849.5|6826.1|6850.6|6827.2|6851|6827.6|6849|6825.6|0
1660262400000|2022-08-12 00:00:00|6850.9|6827.5|6853.6|6830.2|6858.5|6835.1|6850.9|6827.5|0
1660262700000|2022-08-12 00:05:00|6853.9|6830.5|6849.6|6826.2|6853.9|6830.5|6849.3|6825.9|0
1660263000000|2022-08-12 00:10:00|6849.5|6826.1|6849|6825.6|6850.6|6827.2|6847|6823.6|0
1660263300000|2022-08-12 00:15:00|6848.8|6825.4|6850.3|6826.9|6851.8|6828.4|6848.6|6825.2|0
1660263600000|2022-08-12 00:20:00|6850.6|6827.2|6850.6|6827.2|6851.4|6828|6849.4|6826|0
1660263900000|2022-08-12 00:25:00|6850.8|6827.4|6849.6|6826.2|6851.2|6827.8|6848.7|6825.3|0
1660264200000|2022-08-12 00:30:00|6849.9|6826.5|6848.2|6824.8|6850.2|6826.8|6847.8|6824.4|0
1660264500000|2022-08-12 00:35:00|6848.1|6824.7|6846.3|6822.9|6848.1|6824.7|6845.7|6822.3|0
1660264800000|2022-08-12 00:40:00|6846.4|6823|6845.9|6822.5|6847.2|6823.8|6845.8|6822.4|0
1660265100000|2022-08-12 00:45:00|6845.7|6822.3|6843.4|6820|6845.9|6822.5|6843.1|6819.7|0
1660265400000|2022-08-12 00:50:00|6843.7|6820.3|6844.7|6821.3|6845.5|6822.1|6842.8|6819.4|0
1660265700000|2022-08-12 00:55:00|6844.6|6821.2|6843.8|6820.4|6845.5|6822.1|6843.5|6820.1|0
1660266000000|2022-08-12 01:00:00|6844.1|6820.7|6845.5|6822.1|6845.5|6822.1|6843.4|6820|0
1660266300000|2022-08-12 01:05:00|6845.4|6822|6844.7|6821.3|6846.5|6823.1|6844.7|6821.3|0
1660266600000|2022-08-12 01:10:00|6845|6821.6|6844.3|6820.9|6846.1|6822.7|6844.1|6820.7|0
1660266900000|2022-08-12 01:15:00|6844|6820.6|6871.1|6865.1|6881.1|6875.1|6826.1|6820.1|2458
1660267200000|2022-08-12 01:20:00|6870.1|6864.1|6865.1|6859.1|6875.1|6869.1|6856.1|6850.1|1413
1660267500000|2022-08-12 01:25:00|6862.1|6856.1|6864.1|6858.1|6865.1|6859.1|6852.1|6846.1|1071
1660267800000|2022-08-12 01:30:00|6863.1|6857.1|6837.1|6831.1|6865.1|6859.1|6832.1|6826.1|2981
1660268100000|2022-08-12 01:35:00|6835.1|6829.1|6838.1|6832.1|6838.1|6832.1|6813.1|6807.1|2148
1660268400000|2022-08-12 01:40:00|6837.1|6831.1|6811.1|6805.1|6842.1|6836.1|6811.1|6805.1|1754
1660268700000|2022-08-12 01:45:00|6812.1|6806.1|6814.1|6808.1|6827.1|6821.1|6808.1|6802.1|1969
1660269000000|2022-08-12 01:50:00|6815.1|6809.1|6819.1|6813.1|6822.1|6816.1|6804.1|6798.1|1730
1660269300000|2022-08-12 01:55:00|6818.1|6812.1|6818.1|6812.1|6825.1|6819.1|6813.1|6807.1|1140
1660269600000|2022-08-12 02:00:00|6817.1|6811.1|6825.1|6819.1|6829.1|6823.1|6812.1|6806.1|884
1660269900000|2022-08-12 02:05:00|6824.1|6818.1|6839.1|6833.1|6845.1|6839.1|6823.1|6817.1|1015
1660270200000|2022-08-12 02:10:00|6838.1|6832.1|6827.1|6821.1|6838.1|6832.1|6825.1|6819.1|663
1660270500000|2022-08-12 02:15:00|6828.1|6822.1|6823.1|6817.1|6835.1|6829.1|6823.1|6817.1|455
1660270800000|2022-08-12 02:20:00|6824.1|6818.1|6817.1|6811.1|6824.1|6818.1|6814.1|6808.1|1438
1660271100000|2022-08-12 02:25:00|6816.1|6810.1|6820.1|6814.1|6833.1|6827.1|6815.1|6809.1|566
1660271400000|2022-08-12 02:30:00|6821.1|6815.1|6836.1|6830.1|6839.1|6833.1|6820.1|6814.1|723
1660271700000|2022-08-12 02:35:00|6837.1|6831.1|6834.1|6828.1|6844.1|6838.1|6834.1|6828.1|404
1660272000000|2022-08-12 02:40:00|6833.1|6827.1|6834.1|6828.1|6841.1|6835.1|6831.1|6825.1|372
1660272300000|2022-08-12 02:45:00|6835.1|6829.1|6841.1|6835.1|6841.1|6835.1|6832.1|6826.1|226
1660272600000|2022-08-12 02:50:00|6842.1|6836.1|6857.1|6851.1|6858.1|6852.1|6842.1|6836.1|466
1660272900000|2022-08-12 02:55:00|6858.1|6852.1|6854.1|6848.1|6858.1|6852.1|6848.1|6842.1|414
1660273200000|2022-08-12 03:00:00|6855.1|6849.1|6859.1|6853.1|6870.1|6864.1|6854.1|6848.1|1748
1660273500000|2022-08-12 03:05:00|6858.1|6852.1|6848.1|6842.1|6861.1|6855.1|6847.1|6841.1|595
1660273800000|2022-08-12 03:10:00|6847.1|6841.1|6849.1|6843.1|6852.1|6846.1|6843.1|6837.1|2498
1660274100000|2022-08-12 03:15:00|6850.1|6844.1|6850.1|6844.1|6859.1|6853.1|6849.1|6843.1|364
1660274400000|2022-08-12 03:20:00|6849.1|6843.1|6848.1|6842.1|6851.1|6845.1|6845.1|6839.1|412
1660274700000|2022-08-12 03:25:00|6849.1|6843.1|6852.1|6846.1|6857.1|6851.1|6847.1|6841.1|380
1660275000000|2022-08-12 03:30:00|6851.1|6845.1|6851.1|6845.1|6854.1|6848.1|6849.1|6843.1|199
1660275300000|2022-08-12 03:35:00|6850.1|6844.1|6845.1|6839.1|6850.1|6844.1|6845.1|6839.1|665
1660275600000|2022-08-12 03:40:00|6846.1|6840.1|6855.1|6849.1|6856.1|6850.1|6846.1|6840.1|601
1660275900000|2022-08-12 03:45:00|6853.1|6847.1|6862.1|6856.1|6862.1|6856.1|6853.1|6847.1|490
1660276200000|2022-08-12 03:50:00|6863.1|6857.1|6868.1|6862.1|6868.1|6862.1|6861.1|6855.1|323
1660276500000|2022-08-12 03:55:00|6869.1|6863.1|6868.1|6862.1|6876.1|6870.1|6867.1|6861.1|710
1660276800000|2022-08-12 04:00:00|6876.1|6852.7|6876.4|6853|6877.5|6854.1|6875.8|6852.4|0
1660277100000|2022-08-12 04:05:00|6876.7|6853.3|6876.4|6853|6876.7|6853.3|6875.8|6852.4|0
1660277400000|2022-08-12 04:10:00|6876.5|6853.1|6876.4|6853|6877|6853.6|6876.4|6853|0
1660277700000|2022-08-12 04:15:00|6876.7|6853.3|6875.8|6852.4|6876.7|6853.3|6875.3|6851.9|0
1660278000000|2022-08-12 04:20:00|6875.9|6852.5|6875.3|6851.9|6876.1|6852.7|6875.3|6851.9|0
1660278300000|2022-08-12 04:25:00|6875|6851.6|6876.3|6852.9|6876.7|6853.3|6875|6851.6|0
1660278600000|2022-08-12 04:30:00|6876.1|6852.7|6875.2|6851.8|6876.1|6852.7|6874.5|6851.1|0
1660278900000|2022-08-12 04:35:00|6876.1|6852.7|6876.6|6853.2|6877.2|6853.8|6875.8|6852.4|0
1660279200000|2022-08-12 04:40:00|6876.3|6852.9|6877.8|6854.4|6877.8|6854.4|6876.3|6852.9|0
1660279500000|2022-08-12 04:45:00|6877.7|6854.3|6876.4|6853|6877.7|6854.3|6876|6852.6|0
1660279800000|2022-08-12 04:50:00|6876.1|6852.7|6876.1|6852.7|6876.7|6853.3|6875.7|6852.3|0
1660280100000|2022-08-12 04:55:00|6876|6852.6|6875.6|6852.2|6876.1|6852.7|6874.8|6851.4|0
1660280400000|2022-08-12 05:00:00|6875.1|6851.7|6882.1|6876.1|6897.1|6891.1|6867.1|6851.1|1282
1660280700000|2022-08-12 05:05:00|6881.1|6875.1|6874.1|6868.1|6895.1|6889.1|6874.1|6868.1|620
1660281000000|2022-08-12 05:10:00|6875.1|6869.1|6863.1|6857.1|6879.1|6873.1|6858.1|6852.1|538
1660281300000|2022-08-12 05:15:00|6864.1|6858.1|6871.1|6865.1|6876.1|6870.1|6862.1|6856.1|666
1660281600000|2022-08-12 05:20:00|6870.1|6864.1|6874.1|6868.1|6877.1|6871.1|6863.1|6857.1|343
1660281900000|2022-08-12 05:25:00|6875.1|6869.1|6879.1|6873.1|6884.1|6878.1|6875.1|6869.1|479
1660282200000|2022-08-12 05:30:00|6878.1|6872.1|6879.1|6873.1|6887.1|6881.1|6877.1|6871.1|968
1660282500000|2022-08-12 05:35:00|6878.1|6872.1|6877.1|6871.1|6885.1|6879.1|6867.1|6861.1|541
1660282800000|2022-08-12 05:40:00|6878.1|6872.1|6873.1|6867.1|6879.1|6873.1|6870.1|6864.1|392
1660283100000|2022-08-12 05:45:00|6872.1|6866.1|6875.1|6869.1|6877.1|6871.1|6870.1|6864.1|991
1660283400000|2022-08-12 05:50:00|6876.1|6870.1|6875.1|6869.1|6879.1|6873.1|6872.1|6866.1|349
1660283700000|2022-08-12 05:55:00|6874.1|6868.1|6869.1|6863.1|6875.1|6869.1|6864.1|6858.1|554
1660284000000|2022-08-12 06:00:00|6870.1|6864.1|6885.1|6879.1|6888.1|6882.1|6870.1|6864.1|1476
1660284300000|2022-08-12 06:05:00|6884.1|6878.1|6881.1|6875.1|6894.1|6888.1|6881.1|6875.1|1246
1660284600000|2022-08-12 06:10:00|6880.1|6874.1|6881.1|6875.1|6881.1|6875.1|6877.1|6871.1|240
1660284900000|2022-08-12 06:15:00|6880.1|6874.1|6878.1|6872.1|6881.1|6875.1|6875.1|6869.1|179
1660285200000|2022-08-12 06:20:00|6879.1|6873.1|6874.1|6868.1|6879.1|6873.1|6872.1|6866.1|472
1660285500000|2022-08-12 06:25:00|6873.1|6867.1|6874.1|6868.1|6875.1|6869.1|6871.1|6865.1|1151
1660285800000|2022-08-12 06:30:00|6873.1|6867.1|6869.1|6863.1|6876.1|6870.1|6867.1|6861.1|324
1660286100000|2022-08-12 06:35:00|6870.1|6864.1|6863.1|6857.1|6870.1|6864.1|6857.1|6851.1|432
1660286400000|2022-08-12 06:40:00|6862.1|6856.1|6865.1|6859.1|6868.1|6862.1|6859.1|6853.1|465
1660286700000|2022-08-12 06:45:00|6866.1|6860.1|6861.1|6855.1|6866.1|6860.1|6858.1|6852.1|2110
1660287000000|2022-08-12 06:50:00|6859.1|6853.1|6859.1|6853.1|6862.1|6856.1|6858.1|6852.1|548
1660287300000|2022-08-12 06:55:00|6860.1|6854.1|6871.1|6865.1|6872.1|6866.1|6858.1|6852.1|843
1660287600000|2022-08-12 07:00:00|6870.1|6864.1|6868.1|6862.1|6870.1|6864.1|6864.1|6858.1|521
1660287900000|2022-08-12 07:05:00|6869.1|6863.1|6868.1|6862.1|6872.1|6866.1|6866.1|6860.1|649
1660288200000|2022-08-12 07:10:00|6869.1|6863.1|6867.1|6861.1|6873.1|6867.1|6864.1|6858.1|641
1660288500000|2022-08-12 07:15:00|6866.1|6860.1|6863.1|6857.1|6869.1|6863.1|6860.1|6854.1|439
1660288800000|2022-08-12 07:20:00|6864.1|6858.1|6857.1|6851.1|6864.1|6858.1|6854.1|6848.1|658
1660289100000|2022-08-12 07:25:00|6858.1|6852.1|6863.1|6857.1|6865.1|6859.1|6857.1|6851.1|883
1660289400000|2022-08-12 07:30:00|6862.1|6856.1|6864.1|6858.1|6866.1|6860.1|6858.1|6852.1|581
1660289700000|2022-08-12 07:35:00|6863.1|6857.1|6860.1|6854.1|6864.1|6858.1|6858.1|6852.1|856
1660290000000|2022-08-12 07:40:00|6861.1|6855.1|6868.1|6862.1|6868.1|6862.1|6860.1|6854.1|705
1660290300000|2022-08-12 07:45:00|6869.1|6863.1|6867.1|6861.1|6876.1|6870.1|6866.1|6860.1|1615
1660290600000|2022-08-12 07:50:00|6868.1|6862.1|6869.1|6863.1|6871.1|6865.1|6866.1|6860.1|770
1660290900000|2022-08-12 07:55:00|6870.1|6864.1|6868.1|6862.1|6871.1|6865.1|6865.1|6859.1|1182
1660291200000|2022-08-12 08:00:00|6867.1|6861.1|6872.1|6866.1|6876.1|6870.1|6867.1|6861.1|1767
1660291500000|2022-08-12 08:05:00|6873.1|6867.1|6868.1|6862.1|6875.1|6869.1|6864.1|6858.1|1904
1660291800000|2022-08-12 08:10:00|6867.1|6861.1|6874.1|6868.1|6874.1|6868.1|6864.1|6858.1|2659
1660292100000|2022-08-12 08:15:00|6873.1|6867.1|6874.1|6868.1|6877.1|6871.1|6871.1|6865.1|2139
1660292400000|2022-08-12 08:20:00|6873.1|6867.1|6865.1|6859.1|6874.1|6868.1|6864.1|6858.1|841
1660292700000|2022-08-12 08:25:00|6864.1|6858.1|6862.1|6856.1|6867.1|6861.1|6861.1|6855.1|631
1660293000000|2022-08-12 08:30:00|6869.8|6846.4|6870.2|6846.8|6872|6848.6|6869.5|6846.1|0
1660293300000|2022-08-12 08:35:00|6869.9|6846.5|6871.2|6847.8|6871.5|6848.1|6869.4|6846|0
1660293600000|2022-08-12 08:40:00|6871.3|6847.9|6876.8|6853.4|6877.9|6854.5|6870.9|6847.5|0
1660293900000|2022-08-12 08:45:00|6876.5|6853.1|6875.5|6852.1|6876.5|6853.1|6874.6|6851.2|0
1660294200000|2022-08-12 08:50:00|6875.2|6851.8|6872.8|6849.4|6875.6|6852.2|6872.8|6849.4|0
1660294500000|2022-08-12 08:55:00|6873.1|6849.7|6870.1|6846.7|6873.1|6849.7|6869.5|6846.1|0
1660294800000|2022-08-12 09:00:00|6870.3|6846.9|6870.7|6847.3|6871.8|6848.4|6869.4|6846|0
1660295100000|2022-08-12 09:05:00|6870.6|6847.2|6868.8|6845.4|6871.3|6847.9|6867.9|6844.5|0
1660295400000|2022-08-12 09:10:00|6868.3|6844.9|6867.9|6844.5|6870|6846.6|6866.7|6843.3|0
1660295700000|2022-08-12 09:15:00|6861.1|6855.1|6811.1|6805.1|6861.1|6855.1|6789.1|6783.1|1592
1660296000000|2022-08-12 09:20:00|6810.1|6804.1|6819.1|6813.1|6823.1|6817.1|6809.1|6803.1|431
1660296300000|2022-08-12 09:25:00|6818.1|6812.1|6815.1|6809.1|6819.1|6813.1|6809.1|6803.1|291
1660296600000|2022-08-12 09:30:00|6816.1|6810.1|6819.1|6813.1|6821.1|6815.1|6814.1|6808.1|155
1660296900000|2022-08-12 09:35:00|6818.1|6812.1|6817.1|6811.1|6820.1|6814.1|6810.1|6804.1|286
1660297200000|2022-08-12 09:40:00|6816.1|6810.1|6814.1|6808.1|6819.1|6813.1|6813.1|6807.1|341
1660297500000|2022-08-12 09:45:00|6813.1|6807.1|6801.1|6795.1|6814.1|6808.1|6800.1|6794.1|549
1660297800000|2022-08-12 09:50:00|6802.1|6796.1|6808.1|6802.1|6808.1|6802.1|6796.1|6790.1|303
1660298100000|2022-08-12 09:55:00|6807.1|6801.1|6802.1|6796.1|6811.1|6805.1|6802.1|6796.1|245
1660298400000|2022-08-12 10:00:00|6802.6|6796.6|6781.6|6775.6|6802.6|6796.6|6777.6|6771.6|821
1660298700000|2022-08-12 10:05:00|6780.6|6774.6|6790.6|6784.6|6791.1|6785.1|6779.6|6773.6|291
1660299000000|2022-08-12 10:10:00|6790.1|6784.1|6784.1|6778.1|6791.6|6785.6|6777.1|6771.1|369
1660299300000|2022-08-12 10:15:00|6783.6|6777.6|6775.1|6769.1|6785.6|6779.6|6772.6|6766.6|261
1660299600000|2022-08-12 10:20:00|6775.6|6769.6|6774.6|6768.6|6776.6|6770.6|6769.6|6763.6|584
1660299900000|2022-08-12 10:25:00|6773.6|6767.6|6773.1|6767.1|6776.1|6770.1|6771.6|6765.6|383
1660300200000|2022-08-12 10:30:00|6773.6|6767.6|6776.6|6770.6|6777.6|6771.6|6773.6|6767.6|241
1660300500000|2022-08-12 10:35:00|6776.1|6770.1|6773.1|6767.1|6776.6|6770.6|6771.6|6765.6|224
1660300800000|2022-08-12 10:40:00|6773.6|6767.6|6768.1|6762.1|6775.6|6769.6|6759.6|6753.6|237
1660301100000|2022-08-12 10:45:00|6767.6|6761.6|6767.1|6761.1|6774.1|6768.1|6764.6|6758.6|173
1660301400000|2022-08-12 10:50:00|6766.6|6760.6|6773.1|6767.1|6773.6|6767.6|6762.1|6756.1|202
1660301700000|2022-08-12 10:55:00|6772.6|6766.6|6770.6|6764.6|6773.6|6767.6|6769.6|6763.6|52
1660302000000|2022-08-12 11:00:00|6771.1|6765.1|6768.6|6762.6|6774.6|6768.6|6768.1|6762.1|79
1660302300000|2022-08-12 11:05:00|6769.1|6763.1|6771.6|6765.6|6772.1|6766.1|6765.6|6759.6|68
1660302600000|2022-08-12 11:10:00|6771.1|6765.1|6773.6|6767.6|6774.6|6768.6|6770.1|6764.1|27
1660302900000|2022-08-12 11:15:00|6773.1|6767.1|6766.6|6760.6|6773.1|6767.1|6766.1|6760.1|50
1660303200000|2022-08-12 11:20:00|6766.1|6760.1|6767.6|6761.6|6768.6|6762.6|6763.6|6757.6|85
1660303500000|2022-08-12 11:25:00|6768.1|6762.1|6778.1|6772.1|6778.1|6772.1|6768.1|6762.1|195
1660303800000|2022-08-12 11:30:00|6777.6|6771.6|6788.6|6782.6|6790.6|6784.6|6777.6|6771.6|431
1660304100000|2022-08-12 11:35:00|6787.6|6781.6|6786.1|6780.1|6789.1|6783.1|6785.6|6779.6|77
1660304400000|2022-08-12 11:40:00|6785.6|6779.6|6787.6|6781.6|6787.6|6781.6|6783.6|6777.6|58
1660304700000|2022-08-12 11:45:00|6787.1|6781.1|6786.6|6780.6|6790.6|6784.6|6784.6|6778.6|155
1660305000000|2022-08-12 11:50:00|6786.1|6780.1|6785.6|6779.6|6787.6|6781.6|6784.1|6778.1|29
1660305300000|2022-08-12 11:55:00|6786.1|6780.1|6786.6|6780.6|6788.1|6782.1|6784.1|6778.1|26
1660305600000|2022-08-12 12:00:00|6786.1|6780.1|6784.6|6778.6|6787.6|6781.6|6783.6|6777.6|67
1660305900000|2022-08-12 12:05:00|6783.6|6777.6|6783.1|6777.1|6786.1|6780.1|6782.6|6776.6|44
1660306200000|2022-08-12 12:10:00|6783.6|6777.6|6779.6|6773.6|6784.6|6778.6|6776.6|6770.6|62
1660306500000|2022-08-12 12:15:00|6779.1|6773.1|6784.6|6778.6|6786.6|6780.6|6778.6|6772.6|67
1660306800000|2022-08-12 12:20:00|6785.1|6779.1|6786.1|6780.1|6789.6|6783.6|6785.1|6779.1|246
1660307100000|2022-08-12 12:25:00|6785.6|6779.6|6779.6|6773.6|6785.6|6779.6|6779.6|6773.6|233
1660307400000|2022-08-12 12:30:00|6780.1|6774.1|6777.6|6771.6|6781.6|6775.6|6775.6|6769.6|216
1660307700000|2022-08-12 12:35:00|6773.6|6767.6|6773.6|6767.6|6774.6|6768.6|6770.1|6764.1|231
1660308000000|2022-08-12 12:40:00|6773.1|6767.1|6773.6|6767.6|6775.1|6769.1|6770.6|6764.6|184
1660308300000|2022-08-12 12:45:00|6774.6|6768.6|6778.6|6772.6|6779.1|6773.1|6773.1|6767.1|86
1660308600000|2022-08-12 12:50:00|6778.1|6772.1|6781.6|6775.6|6782.1|6776.1|6778.1|6772.1|35
1660308900000|2022-08-12 12:55:00|6782.1|6776.1|6786.6|6780.6|6786.6|6780.6|6781.6|6775.6|56
1660309200000|2022-08-12 13:00:00|6787.1|6781.1|6784.6|6778.6|6787.6|6781.6|6783.6|6777.6|40
1660309500000|2022-08-12 13:05:00|6785.1|6779.1|6782.1|6776.1|6785.6|6779.6|6782.1|6776.1|129
1660309800000|2022-08-12 13:10:00|6781.6|6775.6|6784.1|6778.1|6784.6|6778.6|6777.1|6771.1|114
1660310100000|2022-08-12 13:15:00|6784.6|6778.6|6785.1|6779.1|6787.6|6781.6|6782.6|6776.6|200
1660310400000|2022-08-12 13:20:00|6784.6|6778.6|6793.6|6787.6|6794.1|6788.1|6784.6|6778.6|98
1660310700000|2022-08-12 13:25:00|6793.1|6787.1|6783.1|6777.1|6794.1|6788.1|6782.6|6776.6|196
1660311000000|2022-08-12 13:30:00|6783.6|6777.6|6799.6|6793.6|6809.6|6803.6|6782.1|6776.1|907
1660311300000|2022-08-12 13:35:00|6800.1|6794.1|6807.6|6801.6|6817.6|6811.6|6799.6|6793.6|399
1660311600000|2022-08-12 13:40:00|6807.1|6801.1|6814.6|6808.6|6822.6|6816.6|6807.1|6801.1|462
1660311900000|2022-08-12 13:45:00|6814.1|6808.1|6813.6|6807.6|6818.1|6812.1|6804.6|6798.6|295
1660312200000|2022-08-12 13:50:00|6814.1|6808.1|6821.1|6815.1|6825.1|6819.1|6809.6|6803.6|771
1660312500000|2022-08-12 13:55:00|6820.6|6814.6|6820.6|6814.6|6822.6|6816.6|6813.6|6807.6|438
1660312800000|2022-08-12 14:00:00|6814.6|6808.6|6803.1|6797.1|6816.6|6810.6|6800.1|6794.1|700
1660313100000|2022-08-12 14:05:00|6803.6|6797.6|6808.6|6802.6|6814.1|6808.1|6796.1|6790.1|407
1660313400000|2022-08-12 14:10:00|6809.6|6803.6|6805.1|6799.1|6815.6|6809.6|6804.6|6798.6|258
1660313700000|2022-08-12 14:15:00|6805.6|6799.6|6815.1|6809.1|6817.1|6811.1|6804.6|6798.6|194
1660314000000|2022-08-12 14:20:00|6815.6|6809.6|6810.1|6804.1|6816.1|6810.1|6808.1|6802.1|157
1660314300000|2022-08-12 14:25:00|6809.6|6803.6|6805.1|6799.1|6811.6|6805.6|6802.1|6796.1|142
1660314600000|2022-08-12 14:30:00|6805.6|6799.6|6805.1|6799.1|6814.6|6808.6|6800.6|6794.6|226
1660314900000|2022-08-12 14:35:00|6804.6|6798.6|6804.1|6798.1|6811.6|6805.6|6801.6|6795.6|872
1660315200000|2022-08-12 14:40:00|6804.6|6798.6|6801.6|6795.6|6806.6|6800.6|6798.6|6792.6|643
1660315500000|2022-08-12 14:45:00|6802.1|6796.1|6807.6|6801.6|6810.1|6804.1|6797.6|6791.6|526
1660315800000|2022-08-12 14:50:00|6808.1|6802.1|6813.1|6807.1|6814.6|6808.6|6804.6|6798.6|314
1660316100000|2022-08-12 14:55:00|6812.6|6806.6|6810.6|6804.6|6813.6|6807.6|6808.6|6802.6|154
1660316400000|2022-08-12 15:00:00|6811.6|6805.6|6812.6|6806.6|6821.1|6815.1|6810.6|6804.6|201
1660316700000|2022-08-12 15:05:00|6813.1|6807.1|6819.6|6813.6|6819.6|6813.6|6810.6|6804.6|244
1660317000000|2022-08-12 15:10:00|6820.1|6814.1|6819.6|6813.6|6823.6|6817.6|6817.6|6811.6|304
1660317300000|2022-08-12 15:15:00|6819.1|6813.1|6825.6|6819.6|6826.6|6820.6|6817.6|6811.6|143
1660317600000|2022-08-12 15:20:00|6826.1|6820.1|6825.1|6819.1|6829.6|6823.6|6823.6|6817.6|369
1660317900000|2022-08-12 15:25:00|6824.6|6818.6|6828.6|6822.6|6832.6|6826.6|6824.6|6818.6|205
1660318200000|2022-08-12 15:30:00|6829.1|6823.1|6839.6|6833.6|6840.6|6834.6|6828.1|6822.1|310
1660318500000|2022-08-12 15:35:00|6839.1|6833.1|6841.1|6835.1|6849.6|6843.6|6835.6|6829.6|571
1660318800000|2022-08-12 15:40:00|6841.6|6835.6|6841.6|6835.6|6843.6|6837.6|6838.6|6832.6|130
1660319100000|2022-08-12 15:45:00|6842.6|6836.6|6842.6|6836.6|6846.1|6840.1|6840.1|6834.1|89
1660319400000|2022-08-12 15:50:00|6843.1|6837.1|6840.6|6834.6|6845.6|6839.6|6839.6|6833.6|106
1660319700000|2022-08-12 15:55:00|6840.1|6834.1|6837.1|6831.1|6842.6|6836.6|6837.1|6831.1|101
1660320000000|2022-08-12 16:00:00|6838.1|6832.1|6846.1|6840.1|6847.1|6841.1|6837.1|6831.1|128
1660320300000|2022-08-12 16:05:00|6847.1|6841.1|6847.1|6841.1|6849.1|6843.1|6845.1|6839.1|216
1660320600000|2022-08-12 16:10:00|6848.1|6842.1|6847.1|6841.1|6848.1|6842.1|6846.1|6840.1|43
1660320900000|2022-08-12 16:15:00|6846.1|6840.1|6849.1|6843.1|6849.1|6843.1|6846.1|6840.1|31
1660321200000|2022-08-12 16:20:00|6848.1|6842.1|6855.1|6849.1|6855.1|6849.1|6848.1|6842.1|148
1660321500000|2022-08-12 16:25:00|6854.1|6848.1|6853.1|6847.1|6855.1|6849.1|6849.1|6843.1|142
1660321800000|2022-08-12 16:30:00|6852.1|6846.1|6854.1|6848.1|6854.1|6848.1|6852.1|6846.1|45
1660322100000|2022-08-12 16:35:00|6853.1|6847.1|6852.1|6846.1|6855.1|6849.1|6852.1|6846.1|135
1660322400000|2022-08-12 16:40:00|6853.1|6847.1|6855.1|6849.1|6855.1|6849.1|6851.1|6845.1|84
1660322700000|2022-08-12 16:45:00|6856.1|6850.1|6858.1|6852.1|6858.1|6852.1|6855.1|6849.1|137
1660323000000|2022-08-12 16:50:00|6859.1|6853.1|6859.1|6853.1|6864.1|6858.1|6859.1|6853.1|182
1660323300000|2022-08-12 16:55:00|6860.1|6854.1|6859.1|6853.1|6862.1|6856.1|6857.1|6851.1|81
1660323600000|2022-08-12 17:00:00|6858.1|6852.1|6861.1|6855.1|6862.1|6856.1|6857.1|6851.1|120
1660323900000|2022-08-12 17:05:00|6862.1|6856.1|6867.1|6861.1|6868.1|6862.1|6862.1|6856.1|137
1660324200000|2022-08-12 17:10:00|6866.1|6860.1|6863.1|6857.1|6866.1|6860.1|6862.1|6856.1|75
1660324500000|2022-08-12 17:15:00|6865.1|6859.1|6864.1|6858.1|6867.1|6861.1|6864.1|6858.1|37
1660324800000|2022-08-12 17:20:00|6865.1|6859.1|6864.1|6858.1|6866.1|6860.1|6864.1|6858.1|23
1660325100000|2022-08-12 17:25:00|6863.1|6857.1|6862.1|6856.1|6865.1|6859.1|6861.1|6855.1|36
1660325400000|2022-08-12 17:30:00|6863.1|6857.1|6864.1|6858.1|6864.1|6858.1|6862.1|6856.1|32
1660325700000|2022-08-12 17:35:00|6863.1|6857.1|6862.1|6856.1|6864.1|6858.1|6860.1|6854.1|36
1660326000000|2022-08-12 17:40:00|6861.1|6855.1|6863.1|6857.1|6863.1|6857.1|6861.1|6855.1|37
1660326300000|2022-08-12 17:45:00|6864.1|6858.1|6864.1|6858.1|6864.1|6858.1|6863.1|6857.1|20
1660326600000|2022-08-12 17:50:00|6865.1|6859.1|6866.1|6860.1|6868.1|6862.1|6864.1|6858.1|43
1660326900000|2022-08-12 17:55:00|6867.1|6861.1|6867.1|6861.1|6870.1|6864.1|6867.1|6861.1|69
1660327200000|2022-08-12 18:00:00|6868.1|6862.1|6869.1|6863.1|6870.1|6864.1|6868.1|6862.1|60
1660327500000|2022-08-12 18:05:00|6870.1|6864.1|6870.1|6864.1|6871.1|6865.1|6867.1|6861.1|56
1660327800000|2022-08-12 18:10:00|6871.1|6865.1|6873.1|6867.1|6873.1|6867.1|6870.1|6864.1|42
1660328100000|2022-08-12 18:15:00|6874.1|6868.1|6876.1|6870.1|6877.1|6871.1|6874.1|6868.1|67
1660328400000|2022-08-12 18:20:00|6877.1|6871.1|6876.1|6870.1|6879.1|6873.1|6876.1|6870.1|163
1660328700000|2022-08-12 18:25:00|6875.1|6869.1|6876.1|6870.1|6876.1|6870.1|6872.1|6866.1|112
1660329000000|2022-08-12 18:30:00|6877.1|6871.1|6879.1|6873.1|6879.1|6873.1|6876.1|6870.1|68
1660329300000|2022-08-12 18:35:00|6878.1|6872.1|6878.1|6872.1|6879.1|6873.1|6876.1|6870.1|62
1660329600000|2022-08-12 18:40:00|6879.1|6873.1|6879.1|6873.1|6880.1|6874.1|6876.1|6870.1|49
1660329900000|2022-08-12 18:45:00|6880.1|6874.1|6877.1|6871.1|6880.1|6874.1|6877.1|6871.1|46
1660330200000|2022-08-12 18:50:00|6876.1|6870.1|6871.1|6865.1|6878.1|6872.1|6870.1|6864.1|180
1660330500000|2022-08-12 18:55:00|6872.1|6866.1|6879.1|6855.7|6879.1|6866.1|6865.1|6855.7|163
1660330800000|2022-08-12 19:00:00|6879|6855.6|6874.4|6851|6879.1|6855.7|6874.4|6851|1
1660331100000|2022-08-12 19:05:00|6874.5|6851.1|6872.7|6849.3|6874.6|6851.2|6872.5|6849.1|0
1660331400000|2022-08-12 19:10:00|6872.8|6849.4|6873.5|6850.1|6874.2|6850.8|6872.3|6848.9|0
1660331700000|2022-08-12 19:15:00|6873.6|6850.2|6877.3|6853.9|6877.6|6854.2|6873.3|6849.9|0
1660332000000|2022-08-12 19:20:00|6877.2|6853.8|6877.8|6854.4|6877.9|6854.5|6875.4|6852|0
1660332300000|2022-08-12 19:25:00|6877.9|6854.5|6879.4|6856|6880.4|6857|6876.7|6853.3|0
1660332600000|2022-08-12 19:30:00|6879.3|6855.9|6882.1|6858.7|6882.2|6858.8|6879.3|6855.9|0
1660332900000|2022-08-12 19:35:00|6882.2|6858.8|6888.3|6864.9|6888.3|6864.9|6881.9|6858.5|0
1660333200000|2022-08-12 19:40:00|6888.4|6865|6890.3|6866.9|6890.4|6867|6886.6|6863.2|0
1660333500000|2022-08-12 19:45:00|6890.2|6866.8|6886.1|6862.7|6890.2|6866.8|6885.7|6862.3|0
1660333800000|2022-08-12 19:50:00|6886.2|6862.8|6887.6|6864.2|6890.2|6866.8|6886.2|6862.8|0
1660334100000|2022-08-12 19:55:00|6887.7|6864.3|6893.9|6870.5|6896.7|6873.3|6884.2|6860.8|0
1660334400000|2022-08-12 20:00:00|6894.5|6871.1|6892|6868.6|6894.5|6871.1|6890.7|6867.3|0
1660334700000|2022-08-12 20:05:00|6891.7|6868.3|6890.1|6866.7|6892|6868.6|6889.8|6866.4|0
1660335000000|2022-08-12 20:10:00|6890.2|6866.8|6890.7|6867.3|6891.1|6867.7|6889.8|6866.4|0
1660335300000|2022-08-12 20:15:00|6890.4|6867|6892.7|6869.3|6892.7|6869.3|6889.8|6866.4|0
1660335900000|2022-08-12 20:25:00|6892.5|6869.1|6892.4|6869|6892.7|6869.3|6891.4|6868|0
1660336200000|2022-08-12 20:30:00|6892.7|6869.3|6892|6868.6|6892.7|6869.3|6891.7|6868.3|0
1660336500000|2022-08-12 20:35:00|6892.3|6868.9|6894.6|6871.2|6894.6|6871.2|6892.3|6868.9|0
1660336800000|2022-08-12 20:40:00|6894.3|6870.9|6894.3|6870.9|6894.6|6871.2|6893.5|6870.1|0
1660337100000|2022-08-12 20:45:00|6894.6|6871.2|6894.3|6870.9|6895|6871.6|6893.7|6870.3|0
1660337400000|2022-08-12 20:50:00|6894.4|6871|6894.3|6870.9|6895|6871.6|6893.3|6869.9|0
1660337700000|2022-08-12 20:55:00|6894|6870.6|6893.6|6870.2|6894.3|6870.9|6893.3|6869.9|0
1660338000000|2022-08-12 21:00:00|6893.4|6870|6893.4|6870|6893.4|6870|6893.4|6870|0
1660514400000|2022-08-14 22:00:00|6888.4|6865|6881.1|6857.7|6889|6865.6|6880.8|6857.4|0
1660514700000|2022-08-14 22:05:00|6881|6857.6|6879.8|6856.4|6881.1|6857.7|6877.2|6853.8|0
1660515000000|2022-08-14 22:10:00|6879.5|6856.1|6880.1|6856.7|6880.8|6857.4|6877.9|6854.5|0
1660515300000|2022-08-14 22:15:00|6880|6856.6|6881.1|6857.7|6881.1|6857.7|6878.8|6855.4|0
1660515600000|2022-08-14 22:20:00|6880.8|6857.4|6879.4|6856|6881.1|6857.7|6879.1|6855.7|0
1660515900000|2022-08-14 22:25:00|6879.7|6856.3|6879.3|6855.9|6880.1|6856.7|6878.9|6855.5|0
1660516200000|2022-08-14 22:30:00|6879|6855.6|6877.6|6854.2|6879.3|6855.9|6877|6853.6|0
1660516500000|2022-08-14 22:35:00|6877.9|6854.5|6878.3|6854.9|6878.9|6855.5|6876.7|6853.3|0
1660516800000|2022-08-14 22:40:00|6878.1|6854.7|6876.3|6852.9|6878.3|6854.9|6875.7|6852.3|0
1660517100000|2022-08-14 22:45:00|6876.2|6852.8|6877.9|6854.5|6877.9|6854.5|6876|6852.6|0
1660517400000|2022-08-14 22:50:00|6877.6|6854.2|6877.6|6854.2|6877.6|6854.2|6876.6|6853.2|0
1660517700000|2022-08-14 22:55:00|6877.5|6854.1|6877.3|6853.9|6877.6|6854.2|6876|6852.6|0
1660518000000|2022-08-14 23:00:00|6877|6853.6|6879.2|6855.8|6879.9|6856.5|6877|6853.6|0
1660518300000|2022-08-14 23:05:00|6879.1|6855.7|6879.1|6855.7|6879.2|6855.8|6878.3|6854.9|0
1660518600000|2022-08-14 23:10:00|6879.2|6855.8|6879.2|6855.8|6879.9|6856.5|6878.3|6854.9|0
1660518900000|2022-08-14 23:15:00|6879.5|6856.1|6877.9|6854.5|6880.5|6857.1|6877.9|6854.5|0
1660519200000|2022-08-14 23:20:00|6878.1|6854.7|6878.1|6854.7|6878.6|6855.2|6877.6|6854.2|0
1660519500000|2022-08-14 23:25:00|6878|6854.6|6876.4|6853|6878.7|6855.3|6876.2|6852.8|0
1660519800000|2022-08-14 23:30:00|6876.7|6853.3|6877.4|6854|6877.4|6854|6875.8|6852.4|0
1660520100000|2022-08-14 23:35:00|6877.1|6853.7|6876.4|6853|6877.4|6854|6876.3|6852.9|0
1660520400000|2022-08-14 23:40:00|6876.3|6852.9|6875.8|6852.4|6877.3|6853.9|6875.6|6852.2|0
1660520700000|2022-08-14 23:45:00|6875.9|6852.5|6874.7|6851.3|6876|6852.6|6874.7|6851.3|0
1660521000000|2022-08-14 23:50:00|6874.4|6851|6874|6850.6|6875|6851.6|6873.4|6850|0
1660521300000|2022-08-14 23:55:00|6873.8|6850.4|6870.8|6847.4|6874.3|6850.9|6870.4|6847|0
1660521600000|2022-08-15 00:00:00|6871|6847.6|6870.3|6846.9|6873.5|6850.1|6869.8|6846.4|0
1660521900000|2022-08-15 00:05:00|6870.5|6847.1|6870.3|6846.9|6871.3|6847.9|6870|6846.6|0
1660522200000|2022-08-15 00:10:00|6870.2|6846.8|6872.1|6848.7|6872.8|6849.4|6869.7|6846.3|0
1660522500000|2022-08-15 00:15:00|6872|6848.6|6874.5|6851.1|6875.4|6852|6871.6|6848.2|0
1660522800000|2022-08-15 00:20:00|6874.4|6851|6872.2|6848.8|6874.4|6851|6871.9|6848.5|0
1660523100000|2022-08-15 00:25:00|6872.3|6848.9|6871.6|6848.2|6872.3|6848.9|6871|6847.6|0
1660523400000|2022-08-15 00:30:00|6871.4|6848|6871|6847.6|6871.9|6848.5|6870.4|6847|0
1660523700000|2022-08-15 00:35:00|6870.8|6847.4|6870.5|6847.1|6871.9|6848.5|6870.5|6847.1|0
1660524000000|2022-08-15 00:40:00|6870.2|6846.8|6870.8|6847.4|6870.8|6847.4|6869.5|6846.1|0
1660524300000|2022-08-15 00:45:00|6871|6847.6|6872|6848.6|6872.3|6848.9|6870.1|6846.7|0
1660524600000|2022-08-15 00:50:00|6872.1|6848.7|6872.4|6849|6872.9|6849.5|6871.4|6848|0
1660524900000|2022-08-15 00:55:00|6872.6|6849.2|6871.2|6847.8|6873.2|6849.8|6871.2|6847.8|0
1660525200000|2022-08-15 01:00:00|6871|6847.6|6869.6|6846.2|6872.1|6848.7|6869.5|6846.1|0
1660525500000|2022-08-15 01:05:00|6869.5|6846.1|6867.8|6844.4|6869.9|6846.5|6867.8|6844.4|0
1660525800000|2022-08-15 01:10:00|6867.7|6844.3|6867.1|6843.7|6868.3|6844.9|6866.7|6843.3|0
1660526100000|2022-08-15 01:15:00|6867.3|6843.9|6818.1|6812.1|6867.3|6843.9|6813.1|6807.1|1658
1660526400000|2022-08-15 01:20:00|6819.1|6813.1|6853.1|6847.1|6857.1|6851.1|6815.1|6809.1|1523
1660526700000|2022-08-15 01:25:00|6852.1|6846.1|6848.1|6842.1|6863.1|6857.1|6847.1|6841.1|1393
1660527000000|2022-08-15 01:30:00|6844.1|6838.1|6846.1|6840.1|6865.1|6859.1|6839.1|6833.1|2770
1660527300000|2022-08-15 01:35:00|6845.1|6839.1|6874.1|6868.1|6888.1|6882.1|6844.1|6838.1|2102
1660527600000|2022-08-15 01:40:00|6873.1|6867.1|6890.1|6884.1|6895.1|6889.1|6872.1|6866.1|1556
1660527900000|2022-08-15 01:45:00|6889.1|6883.1|6907.1|6901.1|6921.1|6915.1|6889.1|6883.1|2359
1660528200000|2022-08-15 01:50:00|6908.1|6902.1|6900.1|6894.1|6910.1|6904.1|6898.1|6892.1|1322
1660528500000|2022-08-15 01:55:00|6898.1|6892.1|6911.1|6905.1|6911.1|6905.1|6895.1|6889.1|1220
1660528800000|2022-08-15 02:00:00|6910.1|6904.1|6868.1|6862.1|6910.1|6904.1|6868.1|6862.1|2749
1660529100000|2022-08-15 02:05:00|6867.1|6861.1|6854.1|6848.1|6868.1|6862.1|6851.1|6845.1|1636
1660529400000|2022-08-15 02:10:00|6853.1|6847.1|6833.1|6827.1|6855.1|6849.1|6829.1|6823.1|1219
1660529700000|2022-08-15 02:15:00|6832.1|6826.1|6836.1|6830.1|6844.1|6838.1|6832.1|6826.1|821
1660530000000|2022-08-15 02:20:00|6835.1|6829.1|6838.1|6832.1|6840.1|6834.1|6825.1|6819.1|881
1660530300000|2022-08-15 02:25:00|6837.1|6831.1|6829.1|6823.1|6837.1|6831.1|6822.1|6816.1|697
1660530600000|2022-08-15 02:30:00|6828.1|6822.1|6814.1|6808.1|6831.1|6825.1|6803.1|6797.1|1728
1660530900000|2022-08-15 02:35:00|6815.1|6809.1|6820.1|6814.1|6824.1|6818.1|6809.1|6803.1|641
1660531200000|2022-08-15 02:40:00|6819.1|6813.1|6823.1|6817.1|6831.1|6825.1|6818.1|6812.1|567
1660531500000|2022-08-15 02:45:00|6821.1|6815.1|6822.1|6816.1|6829.1|6823.1|6818.1|6812.1|705
1660531800000|2022-08-15 02:50:00|6821.1|6815.1|6832.1|6826.1|6832.1|6826.1|6811.1|6805.1|827
1660532100000|2022-08-15 02:55:00|6833.1|6827.1|6830.1|6824.1|6836.1|6830.1|6829.1|6823.1|481
1660532400000|2022-08-15 03:00:00|6829.1|6823.1|6833.1|6827.1|6836.1|6830.1|6828.1|6822.1|381
1660532700000|2022-08-15 03:05:00|6834.1|6828.1|6851.1|6845.1|6853.1|6847.1|6834.1|6828.1|1431
1660533000000|2022-08-15 03:10:00|6852.1|6846.1|6864.1|6858.1|6866.1|6860.1|6852.1|6846.1|938
1660533300000|2022-08-15 03:15:00|6865.1|6859.1|6878.1|6872.1|6878.1|6872.1|6865.1|6859.1|967
1660533600000|2022-08-15 03:20:00|6877.1|6871.1|6863.1|6857.1|6878.1|6872.1|6861.1|6855.1|1091
1660533900000|2022-08-15 03:25:00|6864.1|6858.1|6870.1|6864.1|6873.1|6867.1|6863.1|6857.1|456
1660534200000|2022-08-15 03:30:00|6871.1|6865.1|6864.1|6858.1|6875.1|6869.1|6864.1|6858.1|364
1660534500000|2022-08-15 03:35:00|6863.1|6857.1|6857.1|6851.1|6866.1|6860.1|6852.1|6846.1|397
1660534800000|2022-08-15 03:40:00|6858.1|6852.1|6860.1|6854.1|6861.1|6855.1|6856.1|6850.1|189
1660535100000|2022-08-15 03:45:00|6859.1|6853.1|6857.1|6851.1|6861.1|6855.1|6854.1|6848.1|195
1660535400000|2022-08-15 03:50:00|6858.1|6852.1|6859.1|6853.1|6862.1|6856.1|6857.1|6851.1|201
1660535700000|2022-08-15 03:55:00|6858.1|6852.1|6861.1|6855.1|6862.1|6856.1|6855.1|6849.1|361
1660536000000|2022-08-15 04:00:00|6868.1|6844.7|6868.8|6845.4|6869.3|6845.9|6868.1|6844.7|0
1660536300000|2022-08-15 04:05:00|6868.9|6845.5|6868.9|6845.5|6869.2|6845.8|6867|6843.6|0
1660536600000|2022-08-15 04:10:00|6868.6|6845.2|6869.2|6845.8|6869.5|6846.1|6868.6|6845.2|0
1660536900000|2022-08-15 04:15:00|6869.5|6846.1|6869.8|6846.4|6869.8|6846.4|6869.2|6845.8|0
1660537200000|2022-08-15 04:20:00|6869.5|6846.1|6870|6846.6|6870.3|6846.9|6869.5|6846.1|0
1660537500000|2022-08-15 04:25:00|6870.3|6846.9|6870.3|6846.9|6870.6|6847.2|6870|6846.6|0
1660537800000|2022-08-15 04:30:00|6870.5|6847.1|6870.3|6846.9|6870.6|6847.2|6869.6|6846.2|0
1660538100000|2022-08-15 04:35:00|6870|6846.6|6870.3|6846.9|6870.6|6847.2|6869.9|6846.5|0
1660538400000|2022-08-15 04:40:00|6870.5|6847.1|6870.4|6847|6871.2|6847.8|6870.4|6847|0
1660538700000|2022-08-15 04:45:00|6870.7|6847.3|6869.4|6846|6870.9|6847.5|6869.4|6846|0
1660539000000|2022-08-15 04:50:00|6869.7|6846.3|6869.4|6846|6869.7|6846.3|6869.4|6846|0
1660539300000|2022-08-15 04:55:00|6869.7|6846.3|6869.7|6846.3|6869.9|6846.5|6869.4|6846|0
1660539600000|2022-08-15 05:00:00|6869.4|6846|6875.1|6869.1|6878.1|6872.1|6857.1|6846|934
1660539900000|2022-08-15 05:05:00|6876.1|6870.1|6862.1|6856.1|6883.1|6877.1|6861.1|6855.1|573
1660540200000|2022-08-15 05:10:00|6863.1|6857.1|6873.1|6867.1|6878.1|6872.1|6861.1|6855.1|588
1660540500000|2022-08-15 05:15:00|6872.1|6866.1|6866.1|6860.1|6873.1|6867.1|6863.1|6857.1|428
1660540800000|2022-08-15 05:20:00|6865.1|6859.1|6880.1|6874.1|6882.1|6876.1|6865.1|6859.1|441
1660541100000|2022-08-15 05:25:00|6879.1|6873.1|6883.1|6877.1|6886.1|6880.1|6878.1|6872.1|633
1660541400000|2022-08-15 05:30:00|6882.1|6876.1|6877.1|6871.1|6885.1|6879.1|6874.1|6868.1|513
1660541700000|2022-08-15 05:35:00|6878.1|6872.1|6869.1|6863.1|6878.1|6872.1|6869.1|6863.1|401
1660542000000|2022-08-15 05:40:00|6870.1|6864.1|6870.1|6864.1|6873.1|6867.1|6869.1|6863.1|235
1660542300000|2022-08-15 05:45:00|6871.1|6865.1|6861.1|6855.1|6871.1|6865.1|6861.1|6855.1|407
1660542600000|2022-08-15 05:50:00|6862.1|6856.1|6859.1|6853.1|6865.1|6859.1|6856.1|6850.1|1054
1660542900000|2022-08-15 05:55:00|6858.1|6852.1|6854.1|6848.1|6858.1|6852.1|6849.1|6843.1|995
1660543200000|2022-08-15 06:00:00|6855.1|6849.1|6857.1|6851.1|6859.1|6853.1|6850.1|6844.1|1148
1660543500000|2022-08-15 06:05:00|6856.1|6850.1|6849.1|6843.1|6856.1|6850.1|6848.1|6842.1|561
1660543800000|2022-08-15 06:10:00|6850.1|6844.1|6848.1|6842.1|6858.1|6852.1|6846.1|6840.1|554
1660544100000|2022-08-15 06:15:00|6849.1|6843.1|6856.1|6850.1|6860.1|6854.1|6849.1|6843.1|760
1660544400000|2022-08-15 06:20:00|6855.1|6849.1|6849.1|6843.1|6856.1|6850.1|6847.1|6841.1|495
1660544700000|2022-08-15 06:25:00|6848.1|6842.1|6848.1|6842.1|6849.1|6843.1|6843.1|6837.1|609
1660545000000|2022-08-15 06:30:00|6847.1|6841.1|6847.1|6841.1|6848.1|6842.1|6842.1|6836.1|564
1660545300000|2022-08-15 06:35:00|6846.1|6840.1|6837.1|6831.1|6847.1|6841.1|6835.1|6829.1|546
1660545600000|2022-08-15 06:40:00|6838.1|6832.1|6843.1|6837.1|6846.1|6840.1|6835.1|6829.1|411
1660545900000|2022-08-15 06:45:00|6844.1|6838.1|6843.1|6837.1|6847.1|6841.1|6841.1|6835.1|592
1660546200000|2022-08-15 06:50:00|6842.1|6836.1|6851.1|6845.1|6851.1|6845.1|6841.1|6835.1|760
1660546500000|2022-08-15 06:55:00|6850.1|6844.1|6851.1|6845.1|6856.1|6850.1|6849.1|6843.1|542
1660546800000|2022-08-15 07:00:00|6850.1|6844.1|6851.1|6845.1|6852.1|6846.1|6842.1|6836.1|633
1660547100000|2022-08-15 07:05:00|6850.1|6844.1|6838.1|6832.1|6850.1|6844.1|6838.1|6832.1|788
1660547400000|2022-08-15 07:10:00|6837.1|6831.1|6849.1|6843.1|6853.1|6847.1|6834.1|6828.1|855
1660547700000|2022-08-15 07:15:00|6850.1|6844.1|6839.1|6833.1|6850.1|6844.1|6838.1|6832.1|665
1660548000000|2022-08-15 07:20:00|6838.1|6832.1|6828.1|6822.1|6838.1|6832.1|6827.1|6821.1|627
1660548300000|2022-08-15 07:25:00|6829.1|6823.1|6831.1|6825.1|6835.1|6829.1|6827.1|6821.1|992
1660548600000|2022-08-15 07:30:00|6830.1|6824.1|6830.1|6824.1|6835.1|6829.1|6828.1|6822.1|931
1660548900000|2022-08-15 07:35:00|6831.1|6825.1|6826.1|6820.1|6831.1|6825.1|6822.1|6816.1|1450
1660549200000|2022-08-15 07:40:00|6825.1|6819.1|6833.1|6827.1|6833.1|6827.1|6825.1|6819.1|2497
1660549500000|2022-08-15 07:45:00|6832.1|6826.1|6837.1|6831.1|6840.1|6834.1|6830.1|6824.1|706
1660549800000|2022-08-15 07:50:00|6838.1|6832.1|6843.1|6837.1|6844.1|6838.1|6837.1|6831.1|782
1660550100000|2022-08-15 07:55:00|6842.1|6836.1|6832.1|6826.1|6843.1|6837.1|6829.1|6823.1|1110
1660550400000|2022-08-15 08:00:00|6833.1|6827.1|6830.1|6824.1|6836.1|6830.1|6826.1|6820.1|1267
1660550700000|2022-08-15 08:05:00|6831.1|6825.1|6817.1|6811.1|6833.1|6827.1|6816.1|6810.1|1375
1660551000000|2022-08-15 08:10:00|6816.1|6810.1|6833.1|6827.1|6836.1|6830.1|6816.1|6810.1|1647
1660551300000|2022-08-15 08:15:00|6834.1|6828.1|6833.1|6827.1|6840.1|6834.1|6832.1|6826.1|681
1660551600000|2022-08-15 08:20:00|6834.1|6828.1|6832.1|6826.1|6837.1|6831.1|6831.1|6825.1|479
1660551900000|2022-08-15 08:25:00|6831.1|6825.1|6832.1|6826.1|6833.1|6827.1|6826.1|6820.1|639
1660552200000|2022-08-15 08:30:00|6841.3|6817.9|6842|6818.6|6842.8|6819.4|6840.9|6817.5|10
1660552500000|2022-08-15 08:35:00|6842.1|6818.7|6843|6819.6|6843|6819.6|6841.2|6817.8|0
1660552800000|2022-08-15 08:40:00|6842.9|6819.5|6843.8|6820.4|6845.7|6822.3|6842.9|6819.5|0
1660553100000|2022-08-15 08:45:00|6843.9|6820.5|6842.9|6819.5|6844.1|6820.7|6842.5|6819.1|0
1660553400000|2022-08-15 08:50:00|6843.2|6819.8|6841.9|6818.5|6843.3|6819.9|6841.4|6818|0
1660553700000|2022-08-15 08:55:00|6841.6|6818.2|6839.6|6816.2|6841.9|6818.5|6839.4|6816|0
1660554000000|2022-08-15 09:00:00|6839.7|6816.3|6836.9|6813.5|6839.9|6816.5|6836.4|6813|0
1660554300000|2022-08-15 09:05:00|6837.1|6813.7|6836.6|6813.2|6837.1|6813.7|6836|6812.6|0
1660554600000|2022-08-15 09:10:00|6836.4|6813|6838.1|6814.7|6838.3|6814.9|6836.3|6812.9|0
1660554900000|2022-08-15 09:15:00|6838.2|6814.8|6817.1|6811.1|6838.8|6818.1|6815.1|6809.1|64
1660555200000|2022-08-15 09:20:00|6815.1|6809.1|6816.1|6810.1|6818.1|6812.1|6809.1|6803.1|246
1660555500000|2022-08-15 09:25:00|6817.1|6811.1|6809.1|6803.1|6817.1|6811.1|6808.1|6802.1|52
1660555800000|2022-08-15 09:30:00|6810.1|6804.1|6812.1|6806.1|6815.1|6809.1|6807.1|6801.1|153
1660556100000|2022-08-15 09:35:00|6811.1|6805.1|6814.1|6808.1|6814.1|6808.1|6810.1|6804.1|33
1660556400000|2022-08-15 09:40:00|6816.1|6810.1|6816.1|6810.1|6817.1|6811.1|6814.1|6808.1|43
1660556700000|2022-08-15 09:45:00|6815.1|6809.1|6821.1|6815.1|6822.1|6816.1|6814.1|6808.1|234
1660557000000|2022-08-15 09:50:00|6820.1|6814.1|6823.1|6817.1|6824.1|6818.1|6820.1|6814.1|34
1660557300000|2022-08-15 09:55:00|6821.1|6815.1|6823.1|6817.1|6823.1|6817.1|6821.1|6815.1|26
1660557600000|2022-08-15 10:00:00|6823.6|6817.6|6824.6|6818.6|6828.6|6822.6|6822.6|6816.6|65
1660557900000|2022-08-15 10:05:00|6825.1|6819.1|6824.1|6818.1|6826.6|6820.6|6823.1|6817.1|42
1660558200000|2022-08-15 10:10:00|6823.6|6817.6|6823.1|6817.1|6825.1|6819.1|6818.1|6812.1|19
1660558500000|2022-08-15 10:15:00|6823.6|6817.6|6825.1|6819.1|6826.6|6820.6|6822.1|6816.1|10
1660558800000|2022-08-15 10:20:00|6824.6|6818.6|6822.1|6816.1|6825.1|6819.1|6821.1|6815.1|16
1660559100000|2022-08-15 10:25:00|6822.6|6816.6|6821.1|6815.1|6825.1|6819.1|6821.1|6815.1|6
1660559400000|2022-08-15 10:30:00|6821.6|6815.6|6821.1|6815.1|6822.6|6816.6|6820.1|6814.1|9
1660559700000|2022-08-15 10:35:00|6820.6|6814.6|6823.6|6817.6|6823.6|6817.6|6819.6|6813.6|10
1660560000000|2022-08-15 10:40:00|6824.6|6818.6|6827.1|6821.1|6827.6|6821.6|6824.1|6818.1|18
1660560300000|2022-08-15 10:45:00|6826.6|6820.6|6830.1|6824.1|6830.6|6824.6|6826.6|6820.6|9
1660560600000|2022-08-15 10:50:00|6830.6|6824.6|6831.6|6825.6|6832.6|6826.6|6829.1|6823.1|15
1660560900000|2022-08-15 10:55:00|6831.1|6825.1|6829.1|6823.1|6831.6|6825.6|6829.1|6823.1|13
1660561200000|2022-08-15 11:00:00|6828.6|6822.6|6832.1|6826.1|6832.6|6826.6|6828.6|6822.6|31
1660561500000|2022-08-15 11:05:00|6831.6|6825.6|6831.6|6825.6|6835.6|6829.6|6831.6|6825.6|32
1660561800000|2022-08-15 11:10:00|6831.1|6825.1|6832.6|6826.6|6834.1|6828.1|6828.1|6822.1|114
1660562100000|2022-08-15 11:15:00|6832.1|6826.1|6832.6|6826.6|6834.1|6828.1|6831.1|6825.1|20
1660562400000|2022-08-15 11:20:00|6833.1|6827.1|6832.6|6826.6|6834.1|6828.1|6832.6|6826.6|43
1660562700000|2022-08-15 11:25:00|6833.1|6827.1|6831.6|6825.6|6833.6|6827.6|6830.1|6824.1|25
1660563000000|2022-08-15 11:30:00|6832.6|6826.6|6828.1|6822.1|6833.1|6827.1|6827.6|6821.6|32
1660563300000|2022-08-15 11:35:00|6827.6|6821.6|6830.1|6824.1|6830.6|6824.6|6826.1|6820.1|29
1660563600000|2022-08-15 11:40:00|6829.6|6823.6|6825.1|6819.1|6830.1|6824.1|6824.6|6818.6|37
1660563900000|2022-08-15 11:45:00|6824.6|6818.6|6820.6|6814.6|6826.1|6820.1|6820.1|6814.1|41
1660564200000|2022-08-15 11:50:00|6821.1|6815.1|6816.6|6810.6|6821.1|6815.1|6815.6|6809.6|102
1660564500000|2022-08-15 11:55:00|6815.6|6809.6|6816.6|6810.6|6817.1|6811.1|6815.1|6809.1|96
1660564800000|2022-08-15 12:00:00|6816.1|6810.1|6815.1|6809.1|6816.6|6810.6|6812.6|6806.6|41
1660565100000|2022-08-15 12:05:00|6815.6|6809.6|6815.1|6809.1|6816.6|6810.6|6813.6|6807.6|15
1660565400000|2022-08-15 12:10:00|6814.6|6808.6|6814.6|6808.6|6815.6|6809.6|6808.6|6802.6|67
1660565700000|2022-08-15 12:15:00|6814.1|6808.1|6817.6|6811.6|6819.1|6813.1|6812.6|6806.6|64
1660566000000|2022-08-15 12:20:00|6817.1|6811.1|6819.6|6813.6|6820.6|6814.6|6816.6|6810.6|43
1660566300000|2022-08-15 12:25:00|6819.1|6813.1|6821.1|6815.1|6823.6|6817.6|6818.6|6812.6|53
1660566600000|2022-08-15 12:30:00|6821.6|6815.6|6822.1|6816.1|6827.6|6821.6|6820.1|6814.1|106
1660566900000|2022-08-15 12:35:00|6821.6|6815.6|6813.6|6807.6|6823.1|6817.1|6813.6|6807.6|40
1660567200000|2022-08-15 12:40:00|6814.1|6808.1|6811.1|6805.1|6816.6|6810.6|6808.6|6802.6|82
1660567500000|2022-08-15 12:45:00|6811.6|6805.6|6805.1|6799.1|6812.1|6806.1|6802.1|6796.1|89
1660567800000|2022-08-15 12:50:00|6805.6|6799.6|6805.1|6799.1|6808.6|6802.6|6804.6|6798.6|40
1660568100000|2022-08-15 12:55:00|6804.6|6798.6|6807.1|6801.1|6807.6|6801.6|6804.6|6798.6|45
1660568400000|2022-08-15 13:00:00|6806.6|6800.6|6812.1|6806.1|6812.6|6806.6|6806.6|6800.6|40
1660568700000|2022-08-15 13:05:00|6811.6|6805.6|6809.1|6803.1|6813.6|6807.6|6809.1|6803.1|45
1660569000000|2022-08-15 13:10:00|6809.6|6803.6|6813.6|6807.6|6813.6|6807.6|6808.6|6802.6|18
1660569300000|2022-08-15 13:15:00|6814.1|6808.1|6815.1|6809.1|6817.6|6811.6|6812.1|6806.1|11
1660569600000|2022-08-15 13:20:00|6814.6|6808.6|6818.1|6812.1|6819.6|6813.6|6814.1|6808.1|69
1660569900000|2022-08-15 13:25:00|6818.6|6812.6|6818.6|6812.6|6820.1|6814.1|6815.6|6809.6|110
1660570200000|2022-08-15 13:30:00|6818.1|6812.1|6834.1|6828.1|6836.6|6830.6|6812.1|6806.1|825
1660570500000|2022-08-15 13:35:00|6833.6|6827.6|6828.6|6822.6|6838.6|6832.6|6827.6|6821.6|346
1660570800000|2022-08-15 13:40:00|6828.1|6822.1|6813.1|6807.1|6828.1|6822.1|6809.6|6803.6|312
1660571100000|2022-08-15 13:45:00|6813.6|6807.6|6814.1|6808.1|6822.6|6816.6|6812.6|6806.6|191
1660571400000|2022-08-15 13:50:00|6814.6|6808.6|6823.6|6817.6|6824.1|6818.1|6811.6|6805.6|184
1660571700000|2022-08-15 13:55:00|6824.1|6818.1|6831.6|6825.6|6833.6|6827.6|6823.6|6817.6|234
1660572000000|2022-08-15 14:00:00|6832.1|6826.1|6824.6|6818.6|6832.1|6826.1|6816.1|6810.1|248
1660572300000|2022-08-15 14:05:00|6823.1|6817.1|6818.1|6812.1|6827.6|6821.6|6817.1|6811.1|132
1660572600000|2022-08-15 14:10:00|6818.6|6812.6|6817.6|6811.6|6823.1|6817.1|6815.1|6809.1|136
1660572900000|2022-08-15 14:15:00|6817.1|6811.1|6811.6|6805.6|6817.6|6811.6|6811.6|6805.6|127
1660573200000|2022-08-15 14:20:00|6811.1|6805.1|6808.6|6802.6|6812.1|6806.1|6805.6|6799.6|211
1660573500000|2022-08-15 14:25:00|6808.1|6802.1|6814.6|6808.6|6815.1|6809.1|6807.6|6801.6|116
1660573800000|2022-08-15 14:30:00|6813.6|6807.6|6824.1|6818.1|6827.6|6821.6|6813.1|6807.1|240
1660574100000|2022-08-15 14:35:00|6823.6|6817.6|6823.6|6817.6|6825.1|6819.1|6819.1|6813.1|90
1660574400000|2022-08-15 14:40:00|6824.6|6818.6|6823.1|6817.1|6828.6|6822.6|6822.6|6816.6|165
1660574700000|2022-08-15 14:45:00|6822.6|6816.6|6812.1|6806.1|6825.6|6819.6|6811.6|6805.6|107
1660575000000|2022-08-15 14:50:00|6812.6|6806.6|6813.1|6807.1|6819.1|6813.1|6811.1|6805.1|106
1660575300000|2022-08-15 14:55:00|6813.6|6807.6|6812.6|6806.6|6815.6|6809.6|6809.6|6803.6|168
1660575600000|2022-08-15 15:00:00|6812.1|6806.1|6813.1|6807.1|6817.6|6811.6|6809.1|6803.1|119
1660575900000|2022-08-15 15:05:00|6813.6|6807.6|6815.1|6809.1|6817.6|6811.6|6813.1|6807.1|110
1660576200000|2022-08-15 15:10:00|6815.6|6809.6|6814.6|6808.6|6817.6|6811.6|6812.1|6806.1|89
1660576500000|2022-08-15 15:15:00|6814.1|6808.1|6818.6|6812.6|6820.6|6814.6|6813.6|6807.6|239
1660576800000|2022-08-15 15:20:00|6818.1|6812.1|6825.6|6819.6|6826.6|6820.6|6817.1|6811.1|246
1660577100000|2022-08-15 15:25:00|6826.1|6820.1|6836.1|6830.1|6836.6|6830.6|6825.6|6819.6|147
1660577400000|2022-08-15 15:30:00|6836.6|6830.6|6844.6|6838.6|6845.1|6839.1|6836.6|6830.6|254
1660577700000|2022-08-15 15:35:00|6845.1|6839.1|6851.1|6845.1|6851.1|6845.1|6844.1|6838.1|295
1660578000000|2022-08-15 15:40:00|6852.1|6846.1|6851.1|6845.1|6852.6|6846.6|6846.6|6840.6|152
1660578300000|2022-08-15 15:45:00|6851.6|6845.6|6855.6|6849.6|6856.1|6850.1|6850.6|6844.6|96
1660578600000|2022-08-15 15:50:00|6856.1|6850.1|6856.6|6850.6|6858.6|6852.6|6853.6|6847.6|83
1660578900000|2022-08-15 15:55:00|6855.6|6849.6|6854.1|6848.1|6857.6|6851.6|6854.1|6848.1|63
1660579200000|2022-08-15 16:00:00|6855.1|6849.1|6861.1|6855.1|6862.1|6856.1|6854.1|6848.1|174
1660579500000|2022-08-15 16:05:00|6862.1|6856.1|6860.1|6854.1|6863.1|6857.1|6858.1|6852.1|119
1660579800000|2022-08-15 16:10:00|6859.1|6853.1|6856.1|6850.1|6862.1|6856.1|6856.1|6850.1|74
1660580100000|2022-08-15 16:15:00|6857.1|6851.1|6854.1|6848.1|6861.1|6855.1|6854.1|6848.1|67
1660580400000|2022-08-15 16:20:00|6855.1|6849.1|6850.1|6844.1|6855.1|6849.1|6849.1|6843.1|114
1660580700000|2022-08-15 16:25:00|6849.1|6843.1|6853.1|6847.1|6853.1|6847.1|6849.1|6843.1|93
1660581000000|2022-08-15 16:30:00|6854.1|6848.1|6853.1|6847.1|6856.1|6850.1|6853.1|6847.1|61
1660581300000|2022-08-15 16:35:00|6852.1|6846.1|6849.1|6843.1|6852.1|6846.1|6848.1|6842.1|42
1660581600000|2022-08-15 16:40:00|6848.1|6842.1|6851.1|6845.1|6853.1|6847.1|6848.1|6842.1|97
1660581900000|2022-08-15 16:45:00|6852.1|6846.1|6851.1|6845.1|6853.1|6847.1|6849.1|6843.1|75
1660582200000|2022-08-15 16:50:00|6850.1|6844.1|6856.1|6850.1|6856.1|6850.1|6850.1|6844.1|64
1660582500000|2022-08-15 16:55:00|6855.1|6849.1|6861.1|6855.1|6862.1|6856.1|6855.1|6849.1|74
1660582800000|2022-08-15 17:00:00|6860.1|6854.1|6859.1|6853.1|6861.1|6855.1|6855.1|6849.1|70
1660583100000|2022-08-15 17:05:00|6858.1|6852.1|6862.1|6856.1|6864.1|6858.1|6858.1|6852.1|58
1660583400000|2022-08-15 17:10:00|6863.1|6857.1|6860.1|6854.1|6863.1|6857.1|6860.1|6854.1|43
1660583700000|2022-08-15 17:15:00|6859.1|6853.1|6847.1|6841.1|6859.1|6853.1|6846.1|6840.1|98
1660584000000|2022-08-15 17:20:00|6846.1|6840.1|6849.1|6843.1|6849.1|6843.1|6846.1|6840.1|65
1660584300000|2022-08-15 17:25:00|6850.1|6844.1|6850.1|6844.1|6852.1|6846.1|6848.1|6842.1|65
1660584600000|2022-08-15 17:30:00|6851.1|6845.1|6849.1|6843.1|6851.1|6845.1|6848.1|6842.1|37
1660584900000|2022-08-15 17:35:00|6848.1|6842.1|6848.1|6842.1|6851.1|6845.1|6848.1|6842.1|46
1660585200000|2022-08-15 17:40:00|6847.1|6841.1|6848.1|6842.1|6850.1|6844.1|6846.1|6840.1|57
1660585500000|2022-08-15 17:45:00|6847.1|6841.1|6848.1|6842.1|6851.1|6845.1|6847.1|6841.1|50
1660585800000|2022-08-15 17:50:00|6846.1|6840.1|6849.1|6843.1|6849.1|6843.1|6844.1|6838.1|49
1660586100000|2022-08-15 17:55:00|6850.1|6844.1|6852.1|6846.1|6853.1|6847.1|6848.1|6842.1|54
1660586400000|2022-08-15 18:00:00|6851.1|6845.1|6852.1|6846.1|6853.1|6847.1|6849.1|6843.1|41
1660586700000|2022-08-15 18:05:00|6851.1|6845.1|6845.1|6839.1|6853.1|6847.1|6842.1|6836.1|116
1660587000000|2022-08-15 18:10:00|6846.1|6840.1|6846.1|6840.1|6850.1|6844.1|6845.1|6839.1|135
1660587300000|2022-08-15 18:15:00|6845.1|6839.1|6847.1|6841.1|6850.1|6844.1|6845.1|6839.1|73
1660587600000|2022-08-15 18:20:00|6848.1|6842.1|6845.1|6839.1|6848.1|6842.1|6844.1|6838.1|86
1660587900000|2022-08-15 18:25:00|6846.1|6840.1|6847.1|6841.1|6848.1|6842.1|6845.1|6839.1|44
1660588200000|2022-08-15 18:30:00|6846.1|6840.1|6849.1|6843.1|6850.1|6844.1|6842.1|6836.1|93
1660588500000|2022-08-15 18:35:00|6848.1|6842.1|6850.1|6844.1|6851.1|6845.1|6848.1|6842.1|51
1660588800000|2022-08-15 18:40:00|6851.1|6845.1|6849.1|6843.1|6851.1|6845.1|6849.1|6843.1|15
1660589100000|2022-08-15 18:45:00|6848.1|6842.1|6849.1|6843.1|6850.1|6844.1|6848.1|6842.1|57
1660589400000|2022-08-15 18:50:00|6848.1|6842.1|6847.1|6841.1|6849.1|6843.1|6846.1|6840.1|93
1660589700000|2022-08-15 18:55:00|6848.1|6842.1|6863.6|6840.2|6863.6|6850.1|6847.1|6840.2|200
1660590000000|2022-08-15 19:00:00|6863.7|6840.3|6862.7|6839.3|6864.1|6840.7|6860.7|6837.3|0
1660590300000|2022-08-15 19:05:00|6862.8|6839.4|6861.2|6837.8|6864.5|6841.1|6861.2|6837.8|0
1660590600000|2022-08-15 19:10:00|6861.1|6837.7|6865.8|6842.4|6866.3|6842.9|6860.8|6837.4|0
1660590900000|2022-08-15 19:15:00|6865.9|6842.5|6867.4|6844|6868.3|6844.9|6865.9|6842.5|0
1660591200000|2022-08-15 19:20:00|6867.5|6844.1|6874.7|6851.3|6874.7|6851.3|6867.4|6844|0
1660591500000|2022-08-15 19:25:00|6874.6|6851.2|6872|6848.6|6874.7|6851.3|6871.3|6847.9|0
1660591800000|2022-08-15 19:30:00|6871.9|6848.5|6869.4|6846|6872|6848.6|6868.2|6844.8|0
1660592100000|2022-08-15 19:35:00|6868.5|6845.1|6867.6|6844.2|6869.4|6846|6866.8|6843.4|0
1660592400000|2022-08-15 19:40:00|6867.5|6844.1|6866|6842.6|6867.6|6844.2|6864.3|6840.9|0
1660592700000|2022-08-15 19:45:00|6866.1|6842.7|6867.7|6844.3|6867.8|6844.4|6866|6842.6|0
1660593000000|2022-08-15 19:50:00|6868|6844.6|6862.9|6839.5|6870.7|6847.3|6862.1|6838.7|0
1660593300000|2022-08-15 19:55:00|6862|6838.6|6861.9|6838.5|6863|6839.6|6857.7|6834.3|0
1660593600000|2022-08-15 20:00:00|6861.6|6838.2|6860.1|6836.7|6862|6838.6|6859.5|6836.1|0
1660593900000|2022-08-15 20:05:00|6859.8|6836.4|6859.1|6835.7|6860.7|6837.3|6858.8|6835.4|0
1660594200000|2022-08-15 20:10:00|6858.8|6835.4|6856.9|6833.5|6859.3|6835.9|6854.9|6831.5|0
1660594500000|2022-08-15 20:15:00|6857|6833.6|6857.8|6834.4|6858.5|6835.1|6856.6|6833.2|0
1660594800000|2022-08-15 20:20:00|6858.1|6834.7|6856.9|6833.5|6858.5|6835.1|6856.6|6833.2|0
1660595100000|2022-08-15 20:25:00|6856.6|6833.2|6857.2|6833.8|6857.5|6834.1|6855.3|6831.9|0
1660595400000|2022-08-15 20:30:00|6857.5|6834.1|6858.2|6834.8|6858.5|6835.1|6857.2|6833.8|0
1660595700000|2022-08-15 20:35:00|6858.5|6835.1|6858.5|6835.1|6858.6|6835.2|6857.8|6834.4|0
1660596000000|2022-08-15 20:40:00|6858.2|6834.8|6858.5|6835.1|6858.8|6835.4|6857.5|6834.1|0
1660596300000|2022-08-15 20:45:00|6858.8|6835.4|6857.2|6833.8|6858.8|6835.4|6857.2|6833.8|0
1660596600000|2022-08-15 20:50:00|6857.5|6834.1|6855.3|6831.9|6857.5|6834.1|6855.3|6831.9|0
1660596900000|2022-08-15 20:55:00|6855.6|6832.2|6856.1|6832.7|6857.2|6833.8|6855.3|6831.9|0
1660597200000|2022-08-15 21:00:00|6856.6|6833.2|6856.6|6833.2|6856.8|6833.4|6856.1|6832.7|0
1660597500000|2022-08-15 21:05:00|6856.9|6833.5|6856.8|6833.4|6857.2|6833.8|6856.6|6833.2|0
1660597800000|2022-08-15 21:10:00|6856.6|6833.2|6856.6|6833.2|6856.8|6833.4|6856.4|6833|0
1660598100000|2022-08-15 21:15:00|6856.5|6833.1|6856.6|6833.2|6856.6|6833.2|6856.5|6833.1|0
1660598400000|2022-08-15 21:20:00|6856.5|6833.1|6856.6|6833.2|6856.7|6833.3|6856.5|6833.1|0
1660598700000|2022-08-15 21:25:00|6856.7|6833.3|6856.7|6833.3|6856.7|6833.3|6856.6|6833.2|0
1660599000000|2022-08-15 21:30:00|6856.2|6832.8|6856|6832.6|6856.2|6832.8|6856|6832.6|0
1660599300000|2022-08-15 21:35:00|6856.1|6832.7|6856.1|6832.7|6856.1|6832.7|6856.1|6832.7|0
1660599600000|2022-08-15 21:40:00|6856.3|6832.9|6856.5|6833.1|6856.5|6833.1|6856.3|6832.9|0
1660599900000|2022-08-15 21:45:00|6856.6|6833.2|6856.6|6833.2|6856.6|6833.2|6856.6|6833.2|0
1660600200000|2022-08-15 21:50:00|6856.4|6833|6856.4|6833|6856.4|6833|6856.3|6832.9|0
1660600500000|2022-08-15 21:55:00|6856.2|6832.8|6856.4|6833|6856.5|6833.1|6856.1|6832.7|0
1660600800000|2022-08-15 22:00:00|6856.3|6832.9|6854.9|6831.5|6856.7|6833.3|6853.3|6829.9|0
1660601100000|2022-08-15 22:05:00|6854.7|6831.3|6853.7|6830.3|6854.7|6831.3|6853.7|6830.3|0
1660601400000|2022-08-15 22:10:00|6853.9|6830.5|6854.9|6831.5|6854.9|6831.5|6853.7|6830.3|0
1660601700000|2022-08-15 22:15:00|6855.2|6831.8|6854.9|6831.5|6855.6|6832.2|6854.3|6830.9|0
1660602000000|2022-08-15 22:20:00|6854.7|6831.3|6854.6|6831.2|6854.9|6831.5|6854.3|6830.9|0
1660602300000|2022-08-15 22:25:00|6854.5|6831.1|6854.6|6831.2|6854.9|6831.5|6854|6830.6|0
1660602600000|2022-08-15 22:30:00|6854.8|6831.4|6855.3|6831.9|6855.6|6832.2|6854.8|6831.4|0
1660602900000|2022-08-15 22:35:00|6855.6|6832.2|6855.3|6831.9|6855.6|6832.2|6855.3|6831.9|0
1660603200000|2022-08-15 22:40:00|6855.6|6832.2|6854.3|6830.9|6855.6|6832.2|6854.3|6830.9|0
1660603500000|2022-08-15 22:45:00|6854.6|6831.2|6854.3|6830.9|6854.6|6831.2|6854|6830.6|0
1660603800000|2022-08-15 22:50:00|6854.6|6831.2|6853.3|6829.9|6854.6|6831.2|6853|6829.6|0
1660604100000|2022-08-15 22:55:00|6853.5|6830.1|6854|6830.6|6854.3|6830.9|6853.5|6830.1|0
1660604400000|2022-08-15 23:00:00|6854.3|6830.9|6853.7|6830.3|6854.6|6831.2|6853|6829.6|0
1660604700000|2022-08-15 23:05:00|6853.9|6830.5|6854.8|6831.4|6855.1|6831.7|6853.3|6829.9|0
1660605000000|2022-08-15 23:10:00|6854.5|6831.1|6854.4|6831|6854.9|6831.5|6854.1|6830.7|0
1660605300000|2022-08-15 23:15:00|6854.7|6831.3|6855.2|6831.8|6855.2|6831.8|6854.4|6831|0
1660605600000|2022-08-15 23:20:00|6854.9|6831.5|6854.9|6831.5|6855.2|6831.8|6854.5|6831.1|0
1660605900000|2022-08-15 23:25:00|6854.6|6831.2|6854.5|6831.1|6854.6|6831.2|6854.2|6830.8|0
1660606200000|2022-08-15 23:30:00|6854.2|6830.8|6855.2|6831.8|6855.2|6831.8|6854.2|6830.8|0
1660606500000|2022-08-15 23:35:00|6854.9|6831.5|6854.5|6831.1|6855.2|6831.8|6854.5|6831.1|0
1660606800000|2022-08-15 23:40:00|6854.8|6831.4|6855.3|6831.9|6855.5|6832.1|6854.5|6831.1|0
1660607100000|2022-08-15 23:45:00|6855.2|6831.8|6856.8|6833.4|6857.1|6833.7|6854.5|6831.1|0
1660607400000|2022-08-15 23:50:00|6857.1|6833.7|6858.6|6835.2|6859|6835.6|6856.8|6833.4|0
1660607700000|2022-08-15 23:55:00|6858.4|6835|6856.8|6833.4|6859|6835.6|6856.8|6833.4|0
1660608000000|2022-08-16 00:00:00|6856.5|6833.1|6852.8|6829.4|6856.5|6833.1|6850.7|6827.3|0
1660608300000|2022-08-16 00:05:00|6852.9|6829.5|6854.1|6830.7|6854.2|6830.8|6852.3|6828.9|0
1660608600000|2022-08-16 00:10:00|6854|6830.6|6852.4|6829|6854.5|6831.1|6852.1|6828.7|0
1660608900000|2022-08-16 00:15:00|6852.1|6828.7|6851.5|6828.1|6852.2|6828.8|6849.9|6826.5|0
1660609200000|2022-08-16 00:20:00|6851.8|6828.4|6851.2|6827.8|6852|6828.6|6850.4|6827|0
1660609500000|2022-08-16 00:25:00|6851.5|6828.1|6850.5|6827.1|6852.4|6829|6850.4|6827|0
1660609800000|2022-08-16 00:30:00|6850.7|6827.3|6852.2|6828.8|6853|6829.6|6850.4|6827|0
1660610100000|2022-08-16 00:35:00|6852.3|6828.9|6853|6829.6|6853|6829.6|6851.7|6828.3|0
1660610400000|2022-08-16 00:40:00|6853.3|6829.9|6853.8|6830.4|6854.7|6831.3|6852.7|6829.3|0
1660610700000|2022-08-16 00:45:00|6853.5|6830.1|6853.5|6830.1|6854.4|6831|6853|6829.6|0
1660611000000|2022-08-16 00:50:00|6853.8|6830.4|6853.8|6830.4|6854.1|6830.7|6853.5|6830.1|0
1660611300000|2022-08-16 00:55:00|6853.6|6830.2|6853.1|6829.7|6854.2|6830.8|6852.6|6829.2|0
1660611600000|2022-08-16 01:00:00|6853.4|6830|6853.5|6830.1|6855|6831.6|6853.4|6830|0
1660611900000|2022-08-16 01:05:00|6853.8|6830.4|6863.4|6840|6863.8|6840.4|6853.1|6829.7|0
1660612200000|2022-08-16 01:10:00|6863.8|6840.4|6863.8|6840.4|6864.7|6841.3|6863.8|6840.4|0
1660612500000|2022-08-16 01:15:00|6863.7|6840.3|6866.1|6860.1|6873.1|6867.1|6857.1|6840.3|1312
1660612800000|2022-08-16 01:20:00|6865.1|6859.1|6863.1|6857.1|6869.1|6863.1|6855.1|6849.1|987
1660613100000|2022-08-16 01:25:00|6862.1|6856.1|6865.1|6859.1|6870.1|6864.1|6860.1|6854.1|634
1660613400000|2022-08-16 01:30:00|6867.1|6861.1|6870.1|6864.1|6876.1|6870.1|6851.1|6845.1|2443
1660613700000|2022-08-16 01:35:00|6869.1|6863.1|6884.1|6878.1|6886.1|6880.1|6852.1|6846.1|1835
1660614000000|2022-08-16 01:40:00|6883.1|6877.1|6864.1|6858.1|6887.1|6881.1|6857.1|6851.1|2163
1660614300000|2022-08-16 01:45:00|6863.1|6857.1|6866.1|6860.1|6877.1|6871.1|6860.1|6854.1|1983
1660614600000|2022-08-16 01:50:00|6867.1|6861.1|6854.1|6848.1|6873.1|6867.1|6849.1|6843.1|1450
1660614900000|2022-08-16 01:55:00|6855.1|6849.1|6840.1|6834.1|6857.1|6851.1|6839.1|6833.1|969
1660615200000|2022-08-16 02:00:00|6839.1|6833.1|6859.1|6853.1|6863.1|6857.1|6836.1|6830.1|1088
1660615500000|2022-08-16 02:05:00|6860.1|6854.1|6888.1|6882.1|6896.1|6890.1|6859.1|6853.1|1859
1660615800000|2022-08-16 02:10:00|6889.1|6883.1|6882.1|6876.1|6889.1|6883.1|6879.1|6873.1|972
1660616100000|2022-08-16 02:15:00|6883.1|6877.1|6877.1|6871.1|6885.1|6879.1|6873.1|6867.1|1310
1660616400000|2022-08-16 02:20:00|6876.1|6870.1|6864.1|6858.1|6877.1|6871.1|6859.1|6853.1|724
1660616700000|2022-08-16 02:25:00|6863.1|6857.1|6862.1|6856.1|6868.1|6862.1|6859.1|6853.1|478
1660617000000|2022-08-16 02:30:00|6860.1|6854.1|6872.1|6866.1|6875.1|6869.1|6856.1|6850.1|698
1660617300000|2022-08-16 02:35:00|6871.1|6865.1|6842.1|6836.1|6872.1|6866.1|6838.1|6832.1|1180
1660617600000|2022-08-16 02:40:00|6843.1|6837.1|6851.1|6845.1|6851.1|6845.1|6843.1|6837.1|952
1660617900000|2022-08-16 02:45:00|6850.1|6844.1|6849.1|6843.1|6851.1|6845.1|6841.1|6835.1|414
1660618200000|2022-08-16 02:50:00|6850.1|6844.1|6859.1|6853.1|6860.1|6854.1|6847.1|6841.1|628
1660618500000|2022-08-16 02:55:00|6858.1|6852.1|6864.1|6858.1|6870.1|6864.1|6854.1|6848.1|1056
1660618800000|2022-08-16 03:00:00|6863.1|6857.1|6859.1|6853.1|6868.1|6862.1|6854.1|6848.1|546
1660619100000|2022-08-16 03:05:00|6860.1|6854.1|6864.1|6858.1|6866.1|6860.1|6857.1|6851.1|303
1660619400000|2022-08-16 03:10:00|6863.1|6857.1|6854.1|6848.1|6863.1|6857.1|6852.1|6846.1|546
1660619700000|2022-08-16 03:15:00|6855.1|6849.1|6850.1|6844.1|6857.1|6851.1|6841.1|6835.1|802
1660620000000|2022-08-16 03:20:00|6851.1|6845.1|6846.1|6840.1|6854.1|6848.1|6843.1|6837.1|544
1660620300000|2022-08-16 03:25:00|6847.1|6841.1|6841|6835|6847.1|6841.1|6837|6831|506
1660620600000|2022-08-16 03:30:00|6840|6834|6842|6836|6846|6840|6840|6834|1290
1660620900000|2022-08-16 03:35:00|6841|6835|6842|6836|6847|6841|6840|6834|425
1660621200000|2022-08-16 03:40:00|6841|6835|6837|6831|6842|6836|6837|6831|213
1660621500000|2022-08-16 03:45:00|6836|6830|6825|6819|6837|6831|6824|6818|746
1660621800000|2022-08-16 03:50:00|6826|6820|6839|6833|6839|6833|6826|6820|434
1660622100000|2022-08-16 03:55:00|6838|6832|6840|6834|6841|6835|6838|6832|365
1660622400000|2022-08-16 04:00:00|6848.7|6825.3|6849.6|6826.2|6849.6|6826.2|6848.7|6825.3|0
1660622700000|2022-08-16 04:05:00|6849.3|6825.9|6848.4|6825|6850.6|6827.2|6848.4|6825|0
1660623000000|2022-08-16 04:10:00|6848.7|6825.3|6848.7|6825.3|6849|6825.6|6848.7|6825.3|0
1660623300000|2022-08-16 04:15:00|6849.3|6825.9|6848.7|6825.3|6849.4|6826|6848.7|6825.3|0
1660623600000|2022-08-16 04:20:00|6848.4|6825|6848.4|6825|6848.7|6825.3|6848|6824.6|0
1660623900000|2022-08-16 04:25:00|6848.7|6825.3|6848.7|6825.3|6849|6825.6|6848.3|6824.9|0
1660624200000|2022-08-16 04:30:00|6848.6|6825.2|6849.4|6826|6849.4|6826|6848.4|6825|0
1660624500000|2022-08-16 04:35:00|6849.2|6825.8|6850|6826.6|6850.1|6826.7|6848.8|6825.4|0
1660624800000|2022-08-16 04:40:00|6849.9|6826.5|6850.3|6826.9|6850.3|6826.9|6849.7|6826.3|0
1660625100000|2022-08-16 04:45:00|6850.6|6827.2|6850.3|6826.9|6850.9|6827.5|6850|6826.6|0
1660625400000|2022-08-16 04:50:00|6850.6|6827.2|6851.1|6827.7|6851.1|6827.7|6850.3|6826.9|0
1660625700000|2022-08-16 04:55:00|6850.9|6827.5|6850.9|6827.5|6851.3|6827.9|6850.6|6827.2|0
1660626000000|2022-08-16 05:00:00|6850.6|6827.2|6825|6819|6850.9|6838|6825|6819|1032
1660626300000|2022-08-16 05:05:00|6824|6818|6810|6804|6824|6818|6810|6804|942
1660626600000|2022-08-16 05:10:00|6809|6803|6794|6788|6810|6804|6783|6777|2005
1660626900000|2022-08-16 05:15:00|6796|6790|6791|6785|6796|6790|6783|6777|1706
1660627200000|2022-08-16 05:20:00|6792|6786|6771|6765|6794|6788|6769|6763|900
1660627500000|2022-08-16 05:25:00|6770|6764|6776|6770|6778|6772|6765|6759|852
1660627800000|2022-08-16 05:30:00|6775|6769|6778|6772|6786|6780|6774|6768|896
1660628100000|2022-08-16 05:35:00|6777|6771|6779|6773|6785|6779|6774|6768|836
1660628400000|2022-08-16 05:40:00|6780|6774|6792|6786|6793|6787|6779|6773|680
1660628700000|2022-08-16 05:45:00|6793|6787|6793|6787|6799|6793|6786|6780|472
1660629000000|2022-08-16 05:50:00|6794|6788|6786|6780|6797|6791|6786|6780|737
1660629300000|2022-08-16 05:55:00|6788|6782|6792|6786|6794|6788|6783|6777|440
1660629600000|2022-08-16 06:00:00|6793|6787|6789|6783|6797|6791|6784|6778|535
1660629900000|2022-08-16 06:05:00|6788|6782|6785|6779|6794|6788|6785|6779|528
1660630200000|2022-08-16 06:10:00|6786|6780|6790|6784|6790|6784|6782|6776|437
1660630500000|2022-08-16 06:15:00|6789|6783|6791|6785|6795|6789|6787|6781|505
1660630800000|2022-08-16 06:20:00|6792|6786|6759|6753|6793|6787|6758|6752|2747
1660631100000|2022-08-16 06:25:00|6760|6754|6734|6728|6764|6758|6734|6728|1840
1660631400000|2022-08-16 06:30:00|6733|6727|6705|6699|6735|6729|6702|6696|4041
1660631700000|2022-08-16 06:35:00|6707|6701|6687|6681|6708|6702|6671|6665|4038
1660632000000|2022-08-16 06:40:00|6685|6679|6715|6709|6715|6709|6681|6675|3233
1660632300000|2022-08-16 06:45:00|6716|6710|6729|6723|6729|6723|6711|6705|1865
1660632600000|2022-08-16 06:50:00|6730|6724|6734|6728|6745|6739|6724|6718|2053
1660632900000|2022-08-16 06:55:00|6735|6729|6721|6715|6736|6730|6715|6709|2089
1660633200000|2022-08-16 07:00:00|6722|6716|6708|6702|6725|6719|6705|6699|960
1660633500000|2022-08-16 07:05:00|6707|6701|6715|6709|6724|6718|6698|6692|1528
1660633800000|2022-08-16 07:10:00|6714|6708|6719|6713|6722|6716|6704|6698|879
1660634100000|2022-08-16 07:15:00|6718|6712|6709|6703|6719|6713|6704|6698|618
1660634400000|2022-08-16 07:20:00|6712|6706|6714|6708|6717|6711|6706|6700|1506
1660634700000|2022-08-16 07:25:00|6716|6710|6726|6720|6727|6721|6714|6708|1002
1660635000000|2022-08-16 07:30:00|6725|6719|6728|6722|6732|6726|6717|6711|1080
1660635300000|2022-08-16 07:35:00|6727|6721|6718|6712|6728|6722|6716|6710|1638
1660635600000|2022-08-16 07:40:00|6717|6711|6713|6707|6722|6716|6703|6697|1440
1660635900000|2022-08-16 07:45:00|6712|6706|6727|6721|6731|6725|6712|6706|1647
1660636200000|2022-08-16 07:50:00|6728|6722|6730|6724|6735|6729|6722|6716|1905
1660636500000|2022-08-16 07:55:00|6731|6725|6731|6725|6737|6731|6726|6720|2291
1660636800000|2022-08-16 08:00:00|6732|6726|6734|6728|6738|6732|6728|6722|2475
1660637100000|2022-08-16 08:05:00|6733|6727|6733|6727|6740|6734|6730|6724|2418
1660637400000|2022-08-16 08:10:00|6731|6725|6733|6727|6737|6731|6725|6719|2516
1660637700000|2022-08-16 08:15:00|6732|6726|6738|6732|6738|6732|6731|6725|913
1660638000000|2022-08-16 08:20:00|6739|6733|6744|6738|6744|6738|6736|6730|976
1660638300000|2022-08-16 08:25:00|6743|6737|6741|6735|6748|6742|6739|6733|1110
1660638600000|2022-08-16 08:30:00|6749.8|6726.4|6751.4|6728|6751.6|6728.2|6749|6725.6|0
1660638900000|2022-08-16 08:35:00|6751.3|6727.9|6755.5|6732.1|6755.9|6732.5|6751|6727.6|0
1660639200000|2022-08-16 08:40:00|6755.2|6731.8|6754.2|6730.8|6757.4|6734|6753.6|6730.2|0
1660639500000|2022-08-16 08:45:00|6753.9|6730.5|6747.3|6723.9|6753.9|6730.5|6746.9|6723.5|0
1660639800000|2022-08-16 08:50:00|6747.2|6723.8|6747.6|6724.2|6749.6|6726.2|6746.9|6723.5|0
1660640100000|2022-08-16 08:55:00|6747.4|6724|6748.3|6724.9|6748.3|6724.9|6746.9|6723.5|0
1660640400000|2022-08-16 09:00:00|6748.5|6725.1|6730|6706.6|6749.2|6725.8|6729.8|6706.4|0
1660640700000|2022-08-16 09:05:00|6730.1|6706.7|6730.2|6706.8|6732.1|6708.7|6728.5|6705.1|0
1660641000000|2022-08-16 09:10:00|6729.9|6706.5|6731.8|6708.4|6732.9|6709.5|6728.7|6705.3|0
1660641300000|2022-08-16 09:15:00|6752|6746|6773|6767|6776|6770|6752|6746|1452
1660641600000|2022-08-16 09:20:00|6774|6768|6765|6759|6774|6768|6761|6755|240
1660641900000|2022-08-16 09:25:00|6764|6758|6768|6762|6773|6767|6764|6758|242
1660642200000|2022-08-16 09:30:00|6769|6763|6761|6755|6772|6766|6758|6752|133
1660642500000|2022-08-16 09:35:00|6760|6754|6768|6762|6768|6762|6757|6751|248
1660642800000|2022-08-16 09:40:00|6769|6763|6771|6765|6774|6768|6765|6759|132
1660643100000|2022-08-16 09:45:00|6770|6764|6766|6760|6771|6765|6766|6760|41
1660643400000|2022-08-16 09:50:00|6764|6758|6766|6760|6769|6763|6764|6758|73
1660643700000|2022-08-16 09:55:00|6768|6762|6766|6760|6769|6763|6765|6759|141
1660644000000|2022-08-16 10:00:00|6765.5|6759.5|6761.5|6755.5|6767|6761|6760|6754|118
1660644300000|2022-08-16 10:05:00|6762|6756|6762|6756|6764|6758|6758.5|6752.5|101
1660644600000|2022-08-16 10:10:00|6761.5|6755.5|6762|6756|6762.5|6756.5|6759.5|6753.5|106
1660644900000|2022-08-16 10:15:00|6761.5|6755.5|6767.5|6761.5|6767.5|6761.5|6760.5|6754.5|87
1660645200000|2022-08-16 10:20:00|6768|6762|6768.5|6762.5|6770.5|6764.5|6766|6760|102
1660645500000|2022-08-16 10:25:00|6770|6764|6770|6764|6773|6767|6766.5|6760.5|100
1660645800000|2022-08-16 10:30:00|6770.5|6764.5|6765.5|6759.5|6770.5|6764.5|6763.5|6757.5|65
1660646100000|2022-08-16 10:35:00|6766.5|6760.5|6759.5|6753.5|6767|6761|6758.5|6752.5|132
1660646400000|2022-08-16 10:40:00|6759|6753|6759|6753|6760|6754|6757.5|6751.5|54
1660646700000|2022-08-16 10:45:00|6758.5|6752.5|6759.5|6753.5|6760.5|6754.5|6756|6750|197
1660647000000|2022-08-16 10:50:00|6760|6754|6759.5|6753.5|6760.5|6754.5|6758.5|6752.5|99
1660647300000|2022-08-16 10:55:00|6760|6754|6762.5|6756.5|6763|6757|6760|6754|58
1660647600000|2022-08-16 11:00:00|6763|6757|6762.5|6756.5|6764.5|6758.5|6758.5|6752.5|148
1660647900000|2022-08-16 11:05:00|6764|6758|6766.5|6760.5|6768.5|6762.5|6764|6758|129
1660648200000|2022-08-16 11:10:00|6767|6761|6767|6761|6770|6764|6766.5|6760.5|26
1660648500000|2022-08-16 11:15:00|6767.5|6761.5|6767|6761|6769.5|6763.5|6764.5|6758.5|12
1660648800000|2022-08-16 11:20:00|6767.5|6761.5|6769|6763|6769|6763|6765.5|6759.5|15
1660649100000|2022-08-16 11:25:00|6768.5|6762.5|6768|6762|6770|6764|6765.5|6759.5|50
1660649400000|2022-08-16 11:30:00|6768.5|6762.5|6770|6764|6771|6765|6768|6762|20
1660649700000|2022-08-16 11:35:00|6769.5|6763.5|6772|6766|6773.5|6767.5|6768.5|6762.5|170
1660650000000|2022-08-16 11:40:00|6771.5|6765.5|6769|6763|6771.5|6765.5|6767|6761|111
1660650300000|2022-08-16 11:45:00|6768.5|6762.5|6767|6761|6769|6763|6766|6760|6
1660650600000|2022-08-16 11:50:00|6767.5|6761.5|6774|6768|6774.5|6768.5|6767.5|6761.5|132
1660650900000|2022-08-16 11:55:00|6773.5|6767.5|6771.5|6765.5|6773.5|6767.5|6770|6764|35
1660651200000|2022-08-16 12:00:00|6771|6765|6762.5|6756.5|6771.5|6765.5|6761|6755|28
1660651500000|2022-08-16 12:05:00|6762|6756|6761.5|6755.5|6762.5|6756.5|6760|6754|32
1660651800000|2022-08-16 12:10:00|6762|6756|6767|6761|6767.5|6761.5|6762|6756|59
1660652100000|2022-08-16 12:15:00|6767.5|6761.5|6769|6763|6770|6764|6766.5|6760.5|16
1660652400000|2022-08-16 12:20:00|6768.5|6762.5|6763|6757|6770.5|6764.5|6763|6757|57
1660652700000|2022-08-16 12:25:00|6763.5|6757.5|6766|6760|6766|6760|6762.5|6756.5|86
1660653000000|2022-08-16 12:30:00|6766.5|6760.5|6760|6754|6768|6762|6757.5|6751.5|87
1660653300000|2022-08-16 12:35:00|6759.5|6753.5|6757|6751|6759.5|6753.5|6756.5|6750.5|81
1660653600000|2022-08-16 12:40:00|6756.5|6750.5|6756.5|6750.5|6758.5|6752.5|6754.5|6748.5|55
1660653900000|2022-08-16 12:45:00|6756|6750|6752.5|6746.5|6756|6750|6749.5|6743.5|84
1660654200000|2022-08-16 12:50:00|6752|6746|6750.5|6744.5|6755.5|6749.5|6748.5|6742.5|59
1660654500000|2022-08-16 12:55:00|6750|6744|6751|6745|6754|6748|6749|6743|92
1660654800000|2022-08-16 13:00:00|6750.5|6744.5|6760|6754|6760.5|6754.5|6750|6744|81
1660655100000|2022-08-16 13:05:00|6759.5|6753.5|6761|6755|6762.5|6756.5|6759.5|6753.5|31
1660655400000|2022-08-16 13:10:00|6760.5|6754.5|6759|6753|6760.5|6754.5|6755|6749|38
1660655700000|2022-08-16 13:15:00|6759.5|6753.5|6760|6754|6762.5|6756.5|6756|6750|34
1660656000000|2022-08-16 13:20:00|6759.5|6753.5|6756.5|6750.5|6759.5|6753.5|6755.5|6749.5|36
1660656300000|2022-08-16 13:25:00|6757|6751|6760|6754|6762.5|6756.5|6756|6750|62
1660656600000|2022-08-16 13:30:00|6759.5|6753.5|6762.5|6756.5|6766|6760|6750.5|6744.5|569
1660656900000|2022-08-16 13:35:00|6761.5|6755.5|6766.5|6760.5|6770|6764|6756.5|6750.5|335
1660657200000|2022-08-16 13:40:00|6767|6761|6769|6763|6776|6770|6763|6757|202
1660657500000|2022-08-16 13:45:00|6768.5|6762.5|6763|6757|6772|6766|6762.5|6756.5|193
1660657800000|2022-08-16 13:50:00|6762.5|6756.5|6765.5|6759.5|6766.5|6760.5|6757|6751|185
1660658100000|2022-08-16 13:55:00|6765|6759|6775.5|6769.5|6779|6773|6764|6758|384
1660658400000|2022-08-16 14:00:00|6775|6769|6768.5|6762.5|6776.5|6770.5|6764|6758|143
1660658700000|2022-08-16 14:05:00|6768|6762|6780.5|6774.5|6781.5|6775.5|6767.5|6761.5|350
1660659000000|2022-08-16 14:10:00|6780|6774|6786|6780|6787.5|6781.5|6779.5|6773.5|231
1660659300000|2022-08-16 14:15:00|6785.5|6779.5|6783|6777|6787.5|6781.5|6779|6773|210
1660659600000|2022-08-16 14:20:00|6782.5|6776.5|6785|6779|6787|6781|6779|6773|46
1660659900000|2022-08-16 14:25:00|6784.5|6778.5|6782|6776|6784.5|6778.5|6779|6773|82
1660660200000|2022-08-16 14:30:00|6781.5|6775.5|6767|6761|6782|6776|6766|6760|419
1660660500000|2022-08-16 14:35:00|6766.5|6760.5|6773.5|6767.5|6777|6771|6765.5|6759.5|109
1660660800000|2022-08-16 14:40:00|6773|6767|6779|6773|6781|6775|6771.5|6765.5|169
1660661100000|2022-08-16 14:45:00|6779.5|6773.5|6782.5|6776.5|6783|6777|6775.5|6769.5|103
1660661400000|2022-08-16 14:50:00|6782|6776|6770|6764|6783.5|6777.5|6768|6762|129
1660661700000|2022-08-16 14:55:00|6769.5|6763.5|6767.5|6761.5|6774|6768|6764.5|6758.5|155
1660662000000|2022-08-16 15:00:00|6768|6762|6771.5|6765.5|6776.5|6770.5|6767.5|6761.5|143
1660662300000|2022-08-16 15:05:00|6772|6766|6776|6770|6777.5|6771.5|6771.5|6765.5|38
1660662600000|2022-08-16 15:10:00|6775.5|6769.5|6780.5|6774.5|6782|6776|6775|6769|156
1660662900000|2022-08-16 15:15:00|6781|6775|6787.5|6781.5|6787.5|6781.5|6780.5|6774.5|140
1660663200000|2022-08-16 15:20:00|6787|6781|6782.5|6776.5|6787|6781|6777.5|6771.5|158
1660663500000|2022-08-16 15:25:00|6782|6776|6785|6779|6786|6780|6779.5|6773.5|130
1660663800000|2022-08-16 15:30:00|6785.5|6779.5|6789|6783|6792.5|6786.5|6785.5|6779.5|159
1660664100000|2022-08-16 15:35:00|6789.5|6783.5|6790|6784|6792.5|6786.5|6786.5|6780.5|220
1660664400000|2022-08-16 15:40:00|6790.5|6784.5|6790.5|6784.5|6795|6789|6790|6784|263
1660664700000|2022-08-16 15:45:00|6791|6785|6791.5|6785.5|6793|6787|6788.5|6782.5|58
1660665000000|2022-08-16 15:50:00|6791|6785|6792|6786|6793.5|6787.5|6787.5|6781.5|116
1660665300000|2022-08-16 15:55:00|6791.5|6785.5|6794|6788|6794.5|6788.5|6790|6784|40
1660665600000|2022-08-16 16:00:00|6793|6787|6790|6784|6793|6787|6790|6784|53
1660665900000|2022-08-16 16:05:00|6792|6786|6789|6783|6793|6787|6789|6783|42
1660666200000|2022-08-16 16:10:00|6790|6784|6792|6786|6793|6787|6789|6783|176
1660666500000|2022-08-16 16:15:00|6791|6785|6798|6792|6799|6793|6791|6785|145
1660666800000|2022-08-16 16:20:00|6797|6791|6795|6789|6797|6791|6793|6787|102
1660667100000|2022-08-16 16:25:00|6796|6790|6795|6789|6800|6794|6795|6789|128
1660667400000|2022-08-16 16:30:00|6796|6790|6795|6789|6797|6791|6795|6789|27
1660667700000|2022-08-16 16:35:00|6794|6788|6790|6784|6795|6789|6789|6783|58
1660668000000|2022-08-16 16:40:00|6789|6783|6787|6781|6791|6785|6787|6781|86
1660668300000|2022-08-16 16:45:00|6786|6780|6785|6779|6786|6780|6784|6778|54
1660668600000|2022-08-16 16:50:00|6786|6780|6788|6782|6788|6782|6785|6779|23
1660668900000|2022-08-16 16:55:00|6789|6783|6788|6782|6789|6783|6787|6781|28
1660669200000|2022-08-16 17:00:00|6789|6783|6791|6785|6791|6785|6789|6783|67
1660669500000|2022-08-16 17:05:00|6792|6786|6792|6786|6794|6788|6790|6784|52
1660669800000|2022-08-16 17:10:00|6791|6785|6795|6789|6795|6789|6791|6785|65
1660670100000|2022-08-16 17:15:00|6794|6788|6791|6785|6796|6790|6791|6785|43
1660670400000|2022-08-16 17:20:00|6790|6784|6792|6786|6792|6786|6790|6784|37
1660670700000|2022-08-16 17:25:00|6793|6787|6790|6784|6793|6787|6788|6782|37
1660671000000|2022-08-16 17:30:00|6791|6785|6791|6785|6792|6786|6790|6784|17
1660671300000|2022-08-16 17:35:00|6792|6786|6796|6790|6796|6790|6792|6786|50
1660671600000|2022-08-16 17:40:00|6795|6789|6793|6787|6795|6789|6792|6786|25
1660671900000|2022-08-16 17:45:00|6794|6788|6796|6790|6796|6790|6794|6788|24
1660672200000|2022-08-16 17:50:00|6797|6791|6799|6793|6799|6793|6796|6790|34
1660672500000|2022-08-16 17:55:00|6798|6792|6800|6794|6800|6794|6797|6791|46
1660672800000|2022-08-16 18:00:00|6799|6793|6799|6793|6804|6798|6798|6792|100
1660673100000|2022-08-16 18:05:00|6800|6794|6801|6795|6802|6796|6800|6794|38
1660673400000|2022-08-16 18:10:00|6802|6796|6804|6798|6805|6799|6802|6796|87
1660673700000|2022-08-16 18:15:00|6803|6797|6804|6798|6805|6799|6802|6796|63
1660674000000|2022-08-16 18:20:00|6803|6797|6804|6798|6804|6798|6802|6796|59
1660674300000|2022-08-16 18:25:00|6803|6797|6803|6797|6804|6798|6800|6794|68
1660674600000|2022-08-16 18:30:00|6801|6795|6795|6789|6801|6795|6795|6789|43
1660674900000|2022-08-16 18:35:00|6796|6790|6785|6779|6796|6790|6785|6779|88
1660675200000|2022-08-16 18:40:00|6784|6778|6779|6773|6784|6778|6777|6771|138
1660675500000|2022-08-16 18:45:00|6778|6772|6775|6769|6778|6772|6771|6765|209
1660675800000|2022-08-16 18:50:00|6774|6768|6776|6770|6777|6771|6773|6767|95
1660676100000|2022-08-16 18:55:00|6777|6771|6791.5|6768.1|6791.6|6778|6775|6768.1|74
1660676400000|2022-08-16 19:00:00|6791.3|6767.9|6786.8|6763.4|6791.3|6767.9|6786.6|6763.2|0
1660676700000|2022-08-16 19:05:00|6786.9|6763.5|6788.9|6765.5|6792.4|6769|6786.8|6763.4|0
1660677000000|2022-08-16 19:10:00|6788.8|6765.4|6786.6|6763.2|6788.8|6765.4|6784.1|6760.7|0
1660677300000|2022-08-16 19:15:00|6786.5|6763.1|6788.1|6764.7|6788.1|6764.7|6784.8|6761.4|0
1660677600000|2022-08-16 19:20:00|6788|6764.6|6788.9|6765.5|6789.6|6766.2|6787.2|6763.8|0
1660677900000|2022-08-16 19:25:00|6789|6765.6|6794.5|6771.1|6794.7|6771.3|6788.8|6765.4|0
1660678200000|2022-08-16 19:30:00|6794.6|6771.2|6797.9|6774.5|6798.1|6774.7|6793.5|6770.1|0
1660678500000|2022-08-16 19:35:00|6797.8|6774.4|6800.8|6777.4|6801.1|6777.7|6797.8|6774.4|0
1660678800000|2022-08-16 19:40:00|6800.9|6777.5|6796.9|6773.5|6801.5|6778.1|6794.6|6771.2|0
1660679100000|2022-08-16 19:45:00|6796.8|6773.4|6802|6778.6|6804|6780.6|6795.9|6772.5|0
1660679400000|2022-08-16 19:50:00|6802.4|6779|6800.9|6777.5|6802.4|6779|6799.1|6775.7|0
1660679700000|2022-08-16 19:55:00|6801|6777.6|6791.9|6768.5|6801.1|6777.7|6791.7|6768.3|0
1660680000000|2022-08-16 20:00:00|6791.8|6768.4|6788.3|6764.9|6791.8|6768.4|6787.4|6764|0
1660680300000|2022-08-16 20:05:00|6788.1|6764.7|6788|6764.6|6789.3|6765.9|6788|6764.6|0
1660680600000|2022-08-16 20:10:00|6788.3|6764.9|6786.8|6763.4|6789|6765.6|6786.8|6763.4|0
1660680900000|2022-08-16 20:15:00|6786.5|6763.1|6787.4|6764|6787.7|6764.3|6785.5|6762.1|0
1660681200000|2022-08-16 20:20:00|6787.7|6764.3|6787.7|6764.3|6788|6764.6|6787.4|6764|0
1660681500000|2022-08-16 20:25:00|6787.4|6764|6786.8|6763.4|6787.7|6764.3|6786.8|6763.4|0
1660681800000|2022-08-16 20:30:00|6787|6763.6|6788.7|6765.3|6788.7|6765.3|6787|6763.6|0
1660682100000|2022-08-16 20:35:00|6788.9|6765.5|6790.9|6767.5|6791.2|6767.8|6788.9|6765.5|0
1660682400000|2022-08-16 20:40:00|6791.2|6767.8|6791.2|6767.8|6791.2|6767.8|6790.9|6767.5|0
1660682700000|2022-08-16 20:45:00|6791.5|6768.1|6792.8|6769.4|6793.1|6769.7|6791.2|6767.8|0
1660683000000|2022-08-16 20:50:00|6792.9|6769.5|6795.7|6772.3|6796|6772.6|6792.8|6769.4|0
1660683300000|2022-08-16 20:55:00|6795.8|6772.4|6795.5|6772.1|6796|6772.6|6795.5|6772.1|0
1660683600000|2022-08-16 21:00:00|6795.2|6771.8|6795.3|6771.9|6795.3|6771.9|6795|6771.6|0
1660683900000|2022-08-16 21:05:00|6795.2|6771.8|6795|6771.6|6795.2|6771.8|6795|6771.6|0
1660684200000|2022-08-16 21:10:00|6795.1|6771.7|6794.9|6771.5|6795.1|6771.7|6794.9|6771.5|0
1660684500000|2022-08-16 21:15:00|6794.8|6771.4|6794|6770.6|6794.8|6771.4|6793.7|6770.3|0
1660684800000|2022-08-16 21:20:00|6794.1|6770.7|6794.1|6770.7|6794.3|6770.9|6794.1|6770.7|0
1660685100000|2022-08-16 21:25:00|6794.3|6770.9|6794.4|6771|6794.5|6771.1|6794.3|6770.9|0
1660685400000|2022-08-16 21:30:00|6794.5|6771.1|6794.4|6771|6794.5|6771.1|6794.4|6771|0
1660685700000|2022-08-16 21:35:00|6794.7|6771.3|6794.3|6770.9|6794.8|6771.4|6794.1|6770.7|0
1660686000000|2022-08-16 21:40:00|6794.2|6770.8|6794.8|6771.4|6794.9|6771.5|6794.2|6770.8|0
1660686300000|2022-08-16 21:45:00|6794.7|6771.3|6794.9|6771.5|6795|6771.6|6794.7|6771.3|0
1660686600000|2022-08-16 21:50:00|6794.8|6771.4|6794.8|6771.4|6794.9|6771.5|6794.8|6771.4|0
1660686900000|2022-08-16 21:55:00|6794.9|6771.5|6794.7|6771.3|6794.9|6771.5|6794.7|6771.3|0
1660687200000|2022-08-16 22:00:00|6794.4|6771|6790.9|6767.5|6794.4|6771|6790.7|6767.3|0
1660687500000|2022-08-16 22:05:00|6791.1|6767.7|6790|6766.6|6791.5|6768.1|6789.4|6766|0
1660687800000|2022-08-16 22:10:00|6790.1|6766.7|6791.3|6767.9|6791.3|6767.9|6790|6766.6|0
1660688100000|2022-08-16 22:15:00|6791|6767.6|6789.7|6766.3|6791|6767.6|6789|6765.6|0
1660688400000|2022-08-16 22:20:00|6790|6766.6|6790.3|6766.9|6791.6|6768.2|6790|6766.6|0
1660688700000|2022-08-16 22:25:00|6790.2|6766.8|6791|6767.6|6791|6767.6|6789.7|6766.3|0
1660689000000|2022-08-16 22:30:00|6791.4|6768|6790.3|6766.9|6791.6|6768.2|6790.3|6766.9|0
1660689300000|2022-08-16 22:35:00|6790|6766.6|6791|6767.6|6791|6767.6|6789.4|6766|0
1660689600000|2022-08-16 22:40:00|6791.2|6767.8|6791.4|6768|6792.2|6768.8|6790.6|6767.2|0
1660689900000|2022-08-16 22:45:00|6791.3|6767.9|6790|6766.6|6791.6|6768.2|6789.8|6766.4|0
1660690200000|2022-08-16 22:50:00|6790.3|6766.9|6791.3|6767.9|6791.3|6767.9|6790|6766.6|0
1660690500000|2022-08-16 22:55:00|6791|6767.6|6790.5|6767.1|6791|6767.6|6790.5|6767.1|0
1660690800000|2022-08-16 23:00:00|6790.3|6766.9|6790.3|6766.9|6791.3|6767.9|6790|6766.6|0
1660691100000|2022-08-16 23:05:00|6790|6766.6|6789.4|6766|6790|6766.6|6788.4|6765|0
1660691400000|2022-08-16 23:10:00|6789.6|6766.2|6790|6766.6|6790.3|6766.9|6789.4|6766|0
1660691700000|2022-08-16 23:15:00|6789.8|6766.4|6788.7|6765.3|6790.6|6767.2|6788.7|6765.3|0
1660692000000|2022-08-16 23:20:00|6789|6765.6|6788.7|6765.3|6789.7|6766.3|6788.1|6764.7|0
1660692300000|2022-08-16 23:25:00|6788.9|6765.5|6787.8|6764.4|6788.9|6765.5|6787.8|6764.4|0
1660692600000|2022-08-16 23:30:00|6787.9|6764.5|6787.8|6764.4|6788.4|6765|6787.4|6764|0
1660692900000|2022-08-16 23:35:00|6787.5|6764.1|6788.4|6765|6788.7|6765.3|6787.4|6764|0
1660693200000|2022-08-16 23:40:00|6788.7|6765.3|6788.1|6764.7|6788.7|6765.3|6787.8|6764.4|0
1660693500000|2022-08-16 23:45:00|6788.4|6765|6789.7|6766.3|6790.3|6766.9|6788.1|6764.7|0
1660693800000|2022-08-16 23:50:00|6789.5|6766.1|6791.9|6768.5|6791.9|6768.5|6789|6765.6|0
1660694100000|2022-08-16 23:55:00|6792.2|6768.8|6792.1|6768.7|6793.8|6770.4|6791.8|6768.4|0
1660694400000|2022-08-17 00:00:00|6791.8|6768.4|6790.5|6767.1|6793.4|6770|6789.2|6765.8|0
1660694700000|2022-08-17 00:05:00|6790.8|6767.4|6793.1|6769.7|6793.1|6769.7|6790.8|6767.4|0
1660695000000|2022-08-17 00:10:00|6792.8|6769.4|6796.3|6772.9|6796.3|6772.9|6792.8|6769.4|0
1660695300000|2022-08-17 00:15:00|6796.5|6773.1|6798|6774.6|6798.6|6775.2|6796.1|6772.7|0
1660695600000|2022-08-17 00:20:00|6798.3|6774.9|6795.4|6772|6798.6|6775.2|6794.6|6771.2|0
1660695900000|2022-08-17 00:25:00|6795.1|6771.7|6791.9|6768.5|6795.1|6771.7|6791.7|6768.3|0
1660696200000|2022-08-17 00:30:00|6792|6768.6|6793.9|6770.5|6794.8|6771.4|6791.2|6767.8|0
1660696500000|2022-08-17 00:35:00|6794.1|6770.7|6792.1|6768.7|6794.2|6770.8|6791.8|6768.4|0
1660696800000|2022-08-17 00:40:00|6792.2|6768.8|6790.9|6767.5|6792.3|6768.9|6790.9|6767.5|0
1660697100000|2022-08-17 00:45:00|6791.1|6767.7|6792.8|6769.4|6793.1|6769.7|6790.3|6766.9|0
1660697400000|2022-08-17 00:50:00|6792.9|6769.5|6792.8|6769.4|6793.1|6769.7|6792.5|6769.1|0
1660697700000|2022-08-17 00:55:00|6793.1|6769.7|6793.4|6770|6793.9|6770.5|6792.8|6769.4|0
1660698000000|2022-08-17 01:00:00|6793.2|6769.8|6790.5|6767.1|6793.4|6770|6789.6|6766.2|0
1660698300000|2022-08-17 01:05:00|6790.3|6766.9|6795.5|6772.1|6795.8|6772.4|6789.9|6766.5|0
1660698600000|2022-08-17 01:10:00|6795.3|6771.9|6802.5|6779.1|6812.2|6788.8|6795.2|6771.8|0
1660698900000|2022-08-17 01:15:00|6802.1|6778.7|6802|6796|6818|6812|6794|6778.7|2296
1660699200000|2022-08-17 01:20:00|6803|6797|6796|6790|6803|6797|6791|6785|922
1660699500000|2022-08-17 01:25:00|6795|6789|6793|6787|6801|6795|6790|6784|997
1660699800000|2022-08-17 01:30:00|6792|6786|6765|6759|6792|6786|6755|6749|3019
1660700100000|2022-08-17 01:35:00|6766|6760|6734|6728|6766|6760|6733|6727|1677
1660700400000|2022-08-17 01:40:00|6736|6730|6746|6740|6750|6744|6727|6721|1887
1660700700000|2022-08-17 01:45:00|6745|6739|6739|6733|6758|6752|6738|6732|1014
1660701000000|2022-08-17 01:50:00|6740|6734|6741|6735|6744|6738|6735|6729|787
1660701300000|2022-08-17 01:55:00|6742|6736|6725|6719|6742|6736|6725|6719|1073
1660701600000|2022-08-17 02:00:00|6726|6720|6720|6714|6731|6725|6710|6704|1130
1660701900000|2022-08-17 02:05:00|6721|6715|6727|6721|6735|6729|6720|6714|1097
1660702200000|2022-08-17 02:10:00|6725|6719|6716|6710|6731|6725|6711|6705|884
1660702500000|2022-08-17 02:15:00|6715|6709|6737|6731|6738|6732|6713|6707|809
1660702800000|2022-08-17 02:20:00|6736|6730|6743|6737|6751|6745|6734|6728|1021
1660703100000|2022-08-17 02:25:00|6742|6736|6749|6743|6750|6744|6734|6728|986
1660703400000|2022-08-17 02:30:00|6748|6742|6775|6769|6777|6771|6745|6739|1285
1660703700000|2022-08-17 02:35:00|6774|6768|6761|6755|6779|6773|6759|6753|751
1660704000000|2022-08-17 02:40:00|6760|6754|6772|6766|6788|6782|6759|6753|1353
1660704300000|2022-08-17 02:45:00|6773|6767|6776|6770|6779|6773|6769|6763|884
1660704600000|2022-08-17 02:50:00|6777|6771|6779|6773|6780|6774|6765|6759|691
1660704900000|2022-08-17 02:55:00|6780|6774|6773|6767|6783|6777|6762|6756|1095
1660705200000|2022-08-17 03:00:00|6775|6769|6772|6766|6784|6778|6771|6765|829
1660705500000|2022-08-17 03:05:00|6774|6768|6784|6778|6786|6780|6771|6765|597
1660705800000|2022-08-17 03:10:00|6783|6777|6784.8|6778.8|6792|6786|6778.8|6772.8|1284
1660706100000|2022-08-17 03:15:00|6783.8|6777.8|6774.8|6768.8|6788.8|6782.8|6772.8|6766.8|618
1660706400000|2022-08-17 03:20:00|6775.8|6769.8|6782.8|6776.8|6788.8|6782.8|6774.8|6768.8|422
1660706700000|2022-08-17 03:25:00|6783.8|6777.8|6781.8|6775.8|6794.8|6788.8|6778.8|6772.8|368
1660707000000|2022-08-17 03:30:00|6780.8|6774.8|6775.8|6769.8|6782.8|6776.8|6769.8|6763.8|457
1660707300000|2022-08-17 03:35:00|6776.8|6770.8|6779.8|6773.8|6779.8|6773.8|6774.8|6768.8|229
1660707600000|2022-08-17 03:40:00|6780.8|6774.8|6787.8|6781.8|6790.8|6784.8|6780.8|6774.8|247
1660707900000|2022-08-17 03:45:00|6788.8|6782.8|6785.8|6779.8|6788.8|6782.8|6781.8|6775.8|253
1660708200000|2022-08-17 03:50:00|6786.8|6780.8|6790.8|6784.8|6798.8|6792.8|6785.8|6779.8|661
1660708500000|2022-08-17 03:55:00|6791.8|6785.8|6793.8|6787.8|6793.8|6787.8|6787.8|6781.8|465
1660708800000|2022-08-17 04:00:00|6800.8|6777.4|6802.3|6778.9|6802.3|6778.9|6800.8|6777.4|3
1660709100000|2022-08-17 04:05:00|6805|6781.6|6804.6|6781.2|6805.4|6782|6804.6|6781.2|0
1660709400000|2022-08-17 04:10:00|6804.9|6781.5|6804.9|6781.5|6805.2|6781.8|6804.7|6781.3|0
1660709700000|2022-08-17 04:15:00|6804.7|6781.3|6804.6|6781.2|6804.9|6781.5|6804.6|6781.2|0
1660710000000|2022-08-17 04:20:00|6804.3|6780.9|6804.6|6781.2|6804.6|6781.2|6804|6780.6|0
1660710300000|2022-08-17 04:25:00|6804.9|6781.5|6805.6|6782.2|6805.6|6782.2|6804.9|6781.5|0
1660710600000|2022-08-17 04:30:00|6805.5|6782.1|6806.9|6783.5|6806.9|6783.5|6805.5|6782.1|0
1660710900000|2022-08-17 04:35:00|6806.8|6783.4|6806.5|6783.1|6807.5|6784.1|6806.5|6783.1|0
1660711200000|2022-08-17 04:40:00|6806.6|6783.2|6808.1|6784.7|6808.1|6784.7|6806.6|6783.2|0
1660711500000|2022-08-17 04:45:00|6807.9|6784.5|6807|6783.6|6807.9|6784.5|6807|6783.6|0
1660711800000|2022-08-17 04:50:00|6807.2|6783.8|6807.6|6784.2|6807.8|6784.4|6807|6783.6|0
1660712100000|2022-08-17 04:55:00|6807.5|6784.1|6808.1|6784.7|6808.3|6784.9|6807.5|6784.1|0
1660712400000|2022-08-17 05:00:00|6807.8|6784.4|6813.8|6807.8|6818.8|6812.8|6795.8|6784.4|3783
1660712700000|2022-08-17 05:05:00|6814.8|6808.8|6801.8|6795.8|6825.8|6819.8|6801.8|6795.8|1068
1660713000000|2022-08-17 05:10:00|6802.8|6796.8|6805.8|6799.8|6809.8|6803.8|6800.8|6794.8|475
1660713300000|2022-08-17 05:15:00|6806.8|6800.8|6813.8|6807.8|6815.8|6809.8|6803.8|6797.8|811
1660713600000|2022-08-17 05:20:00|6812.8|6806.8|6791.8|6785.8|6812.8|6806.8|6790.8|6784.8|885
1660713900000|2022-08-17 05:25:00|6790.8|6784.8|6788.8|6782.8|6796.8|6790.8|6785.8|6779.8|610
1660714200000|2022-08-17 05:30:00|6787.8|6781.8|6795.8|6789.8|6798.8|6792.8|6784.8|6778.8|698
1660714500000|2022-08-17 05:35:00|6794.8|6788.8|6795.8|6789.8|6800.8|6794.8|6788.8|6782.8|645
1660714800000|2022-08-17 05:40:00|6794.8|6788.8|6791.8|6785.8|6796.8|6790.8|6789.8|6783.8|946
1660715100000|2022-08-17 05:45:00|6790.8|6784.8|6782.8|6776.8|6796.8|6790.8|6778.8|6772.8|943
1660715400000|2022-08-17 05:50:00|6783.8|6777.8|6795.8|6789.8|6798.8|6792.8|6781.8|6775.8|766
1660715700000|2022-08-17 05:55:00|6794.8|6788.8|6803.8|6797.8|6803.8|6797.8|6789.8|6783.8|903
1660716000000|2022-08-17 06:00:00|6802.8|6796.8|6805.8|6799.8|6814.8|6808.8|6799.8|6793.8|1106
1660716300000|2022-08-17 06:05:00|6806.8|6800.8|6804.8|6798.8|6808.8|6802.8|6800.8|6794.8|479
1660716600000|2022-08-17 06:10:00|6805.8|6799.8|6794.8|6788.8|6807.8|6801.8|6791.8|6785.8|741
1660716900000|2022-08-17 06:15:00|6793.8|6787.8|6794.8|6788.8|6799.8|6793.8|6792.8|6786.8|500
1660717200000|2022-08-17 06:20:00|6795.8|6789.8|6789.8|6783.8|6795.8|6789.8|6787.8|6781.8|347
1660717500000|2022-08-17 06:25:00|6788.8|6782.8|6790.8|6784.8|6796.8|6790.8|6788.8|6782.8|389
1660717800000|2022-08-17 06:30:00|6789.8|6783.8|6790.8|6784.8|6791.8|6785.8|6784.8|6778.8|1075
1660718100000|2022-08-17 06:35:00|6791.8|6785.8|6779.8|6773.8|6791.8|6785.8|6779.8|6773.8|776
1660718400000|2022-08-17 06:40:00|6778.8|6772.8|6780.8|6774.8|6781.8|6775.8|6774.8|6768.8|682
1660718700000|2022-08-17 06:45:00|6781.8|6775.8|6779.8|6773.8|6782.8|6776.8|6770.8|6764.8|1104
1660719000000|2022-08-17 06:50:00|6778.8|6772.8|6777.8|6771.8|6781.8|6775.8|6774.8|6768.8|369
1660719300000|2022-08-17 06:55:00|6776.8|6770.8|6772.8|6766.8|6777.8|6771.8|6771.8|6765.8|721
1660719600000|2022-08-17 07:00:00|6773.8|6767.8|6771.8|6765.8|6778.8|6772.8|6764.8|6758.8|1150
1660719900000|2022-08-17 07:05:00|6770.8|6764.8|6771.8|6765.8|6771.8|6765.8|6764.8|6758.8|688
1660720200000|2022-08-17 07:10:00|6770.8|6764.8|6764.8|6758.8|6771.8|6765.8|6764.8|6758.8|520
1660720500000|2022-08-17 07:15:00|6765.8|6759.8|6754.8|6748.8|6766.8|6760.8|6753.8|6747.8|404
1660720800000|2022-08-17 07:20:00|6755.8|6749.8|6764.8|6758.8|6766.8|6760.8|6754.8|6748.8|560
1660721100000|2022-08-17 07:25:00|6763.8|6757.8|6769.8|6763.8|6769.8|6763.8|6761.8|6755.8|493
1660721400000|2022-08-17 07:30:00|6770.8|6764.8|6762.8|6756.8|6770.8|6764.8|6760.8|6754.8|620
1660721700000|2022-08-17 07:35:00|6763.8|6757.8|6759.8|6753.8|6764.8|6758.8|6759.8|6753.8|1228
1660722000000|2022-08-17 07:40:00|6758.8|6752.8|6759.8|6753.8|6760.8|6754.8|6753.8|6747.8|1488
1660722300000|2022-08-17 07:45:00|6758.8|6752.8|6756.8|6750.8|6762.8|6756.8|6756.8|6750.8|502
1660722600000|2022-08-17 07:50:00|6755.8|6749.8|6758.8|6752.8|6761.8|6755.8|6752.8|6746.8|555
1660722900000|2022-08-17 07:55:00|6759.8|6753.8|6755.8|6749.8|6760.8|6754.8|6753.8|6747.8|918
1660723200000|2022-08-17 08:00:00|6754.8|6748.8|6757.8|6751.8|6759.8|6753.8|6750.8|6744.8|2267
1660723500000|2022-08-17 08:05:00|6756.8|6750.8|6757.8|6751.8|6761.8|6755.8|6753.8|6747.8|1283
1660723800000|2022-08-17 08:10:00|6758.8|6752.8|6753.8|6747.8|6758.8|6752.8|6744.8|6738.8|1706
1660724100000|2022-08-17 08:15:00|6754.8|6748.8|6752.8|6746.8|6758.8|6752.8|6752.8|6746.8|1105
1660724400000|2022-08-17 08:20:00|6753.8|6747.8|6755.8|6749.8|6757.8|6751.8|6751.8|6745.8|503
1660724700000|2022-08-17 08:25:00|6756.8|6750.8|6756.8|6750.8|6763.8|6757.8|6752.8|6746.8|1133
1660725000000|2022-08-17 08:30:00|6768.2|6744.8|6767.4|6744|6768.6|6745.2|6766.8|6743.4|0
1660725300000|2022-08-17 08:35:00|6767.7|6744.3|6766.3|6742.9|6767.7|6744.3|6764.6|6741.2|0
1660725600000|2022-08-17 08:40:00|6766.5|6743.1|6765.6|6742.2|6768.1|6744.7|6765.3|6741.9|0
1660725900000|2022-08-17 08:45:00|6765.9|6742.5|6762.8|6739.4|6766.8|6743.4|6762.6|6739.2|0
1660726200000|2022-08-17 08:50:00|6763.1|6739.7|6766.2|6742.8|6766.5|6743.1|6762.9|6739.5|0
1660726500000|2022-08-17 08:55:00|6766.5|6743.1|6763.5|6740.1|6766.5|6743.1|6762.5|6739.1|0
1660726800000|2022-08-17 09:00:00|6763.2|6739.8|6765.5|6742.1|6766.8|6743.4|6763|6739.6|0
1660727100000|2022-08-17 09:05:00|6766|6742.6|6766|6742.6|6767.5|6744.1|6765|6741.6|0
1660727400000|2022-08-17 09:10:00|6765.7|6742.3|6764.3|6740.9|6766|6742.6|6763.8|6740.4|0
1660727700000|2022-08-17 09:15:00|6812.8|6806.8|6763.8|6757.8|6812.8|6806.8|6752.8|6746.8|249
1660728000000|2022-08-17 09:20:00|6764.8|6758.8|6756.8|6750.8|6764.8|6758.8|6755.8|6749.8|177
1660728300000|2022-08-17 09:25:00|6757.8|6751.8|6759.8|6753.8|6764.8|6758.8|6757.8|6751.8|152
1660728600000|2022-08-17 09:30:00|6760.8|6754.8|6759.8|6753.8|6762.8|6756.8|6757.8|6751.8|58
1660728900000|2022-08-17 09:35:00|6758.8|6752.8|6758.8|6752.8|6758.8|6752.8|6755.8|6749.8|24
1660729200000|2022-08-17 09:40:00|6755.8|6749.8|6754.8|6748.8|6759.8|6753.8|6753.8|6747.8|57
1660729500000|2022-08-17 09:45:00|6753.8|6747.8|6749.8|6743.8|6755.8|6749.8|6749.8|6743.8|126
1660729800000|2022-08-17 09:50:00|6748.8|6742.8|6746.8|6740.8|6751.8|6745.8|6742.8|6736.8|150
1660730100000|2022-08-17 09:55:00|6744.8|6738.8|6744.8|6738.8|6745.8|6739.8|6741.8|6735.8|83
1660730400000|2022-08-17 10:00:00|6744.3|6738.3|6739.3|6733.3|6745.3|6739.3|6735.3|6729.3|163
1660730700000|2022-08-17 10:05:00|6739.8|6733.8|6739.8|6733.8|6741.8|6735.8|6733.3|6727.3|193
1660731000000|2022-08-17 10:10:00|6740.8|6734.8|6738.8|6732.8|6741.8|6735.8|6736.8|6730.8|31
1660731300000|2022-08-17 10:15:00|6738.3|6732.3|6732.8|6726.8|6740.8|6734.8|6732.8|6726.8|38
1660731600000|2022-08-17 10:20:00|6733.3|6727.3|6734.8|6728.8|6737.3|6731.3|6732.3|6726.3|40
1660731900000|2022-08-17 10:25:00|6734.3|6728.3|6739.8|6733.8|6740.3|6734.3|6731.3|6725.3|147
1660732200000|2022-08-17 10:30:00|6739.3|6733.3|6743.8|6737.8|6744.3|6738.3|6733.3|6727.3|106
1660732500000|2022-08-17 10:35:00|6744.3|6738.3|6739.8|6733.8|6744.3|6738.3|6738.3|6732.3|35
1660732800000|2022-08-17 10:40:00|6739.3|6733.3|6738.8|6732.8|6740.8|6734.8|6736.3|6730.3|59
1660733100000|2022-08-17 10:45:00|6738.3|6732.3|6735.3|6729.3|6738.3|6732.3|6735.3|6729.3|33
1660733400000|2022-08-17 10:50:00|6735.8|6729.8|6737.8|6731.8|6738.8|6732.8|6735.3|6729.3|15
1660733700000|2022-08-17 10:55:00|6737.3|6731.3|6740.8|6734.8|6741.3|6735.3|6734.8|6728.8|34
1660734000000|2022-08-17 11:00:00|6741.3|6735.3|6740.8|6734.8|6743.3|6737.3|6739.3|6733.3|63
1660734300000|2022-08-17 11:05:00|6741.3|6735.3|6736.3|6730.3|6741.3|6735.3|6734.8|6728.8|54
1660734600000|2022-08-17 11:10:00|6736.8|6730.8|6735.3|6729.3|6738.3|6732.3|6734.8|6728.8|54
1660734900000|2022-08-17 11:15:00|6734.3|6728.3|6729.3|6723.3|6735.3|6729.3|6727.3|6721.3|198
1660735200000|2022-08-17 11:20:00|6730.3|6724.3|6732.3|6726.3|6733.3|6727.3|6730.3|6724.3|90
1660735500000|2022-08-17 11:25:00|6732.8|6726.8|6729.3|6723.3|6733.3|6727.3|6729.3|6723.3|94
1660735800000|2022-08-17 11:30:00|6728.3|6722.3|6728.8|6722.8|6730.3|6724.3|6725.3|6719.3|86
1660736100000|2022-08-17 11:35:00|6728.3|6722.3|6727.8|6721.8|6730.8|6724.8|6724.3|6718.3|38
1660736400000|2022-08-17 11:40:00|6727.3|6721.3|6726.3|6720.3|6728.3|6722.3|6724.8|6718.8|21
1660736700000|2022-08-17 11:45:00|6725.8|6719.8|6730.3|6724.3|6730.3|6724.3|6724.8|6718.8|125
1660737000000|2022-08-17 11:50:00|6729.8|6723.8|6731.8|6725.8|6732.3|6726.3|6727.8|6721.8|46
1660737300000|2022-08-17 11:55:00|6732.3|6726.3|6733.8|6727.8|6733.8|6727.8|6729.8|6723.8|18
1660737600000|2022-08-17 12:00:00|6734.3|6728.3|6733.3|6727.3|6735.3|6729.3|6731.3|6725.3|28
1660737900000|2022-08-17 12:05:00|6732.8|6726.8|6734.3|6728.3|6734.3|6728.3|6729.8|6723.8|46
1660738200000|2022-08-17 12:10:00|6734.8|6728.8|6733.8|6727.8|6738.3|6732.3|6732.3|6726.3|79
1660738500000|2022-08-17 12:15:00|6733.3|6727.3|6734.3|6728.3|6737.3|6731.3|6732.8|6726.8|27
1660738800000|2022-08-17 12:20:00|6734.8|6728.8|6727.8|6721.8|6735.8|6729.8|6725.3|6719.3|360
1660739100000|2022-08-17 12:25:00|6728.3|6722.3|6727.8|6721.8|6729.8|6723.8|6724.3|6718.3|76
1660739400000|2022-08-17 12:30:00|6728.3|6722.3|6718.3|6712.3|6729.8|6723.8|6715.3|6709.3|242
1660739700000|2022-08-17 12:35:00|6717.8|6711.8|6726.3|6720.3|6726.3|6720.3|6717.3|6711.3|221
1660740000000|2022-08-17 12:40:00|6726.8|6720.8|6727.3|6721.3|6728.8|6722.8|6724.8|6718.8|96
1660740300000|2022-08-17 12:45:00|6727.8|6721.8|6724.3|6718.3|6728.3|6722.3|6722.3|6716.3|52
1660740600000|2022-08-17 12:50:00|6725.3|6719.3|6720.8|6714.8|6727.8|6721.8|6719.3|6713.3|136
1660740900000|2022-08-17 12:55:00|6721.3|6715.3|6745.8|6739.8|6752.3|6746.3|6718.8|6712.8|744
1660741200000|2022-08-17 13:00:00|6746.3|6740.3|6740.8|6734.8|6749.8|6743.8|6737.3|6731.3|142
1660741500000|2022-08-17 13:05:00|6741.3|6735.3|6748.3|6742.3|6748.3|6742.3|6740.3|6734.3|50
1660741800000|2022-08-17 13:10:00|6747.8|6741.8|6742.8|6736.8|6747.8|6741.8|6739.3|6733.3|91
1660742100000|2022-08-17 13:15:00|6743.3|6737.3|6741.8|6735.8|6745.8|6739.8|6740.3|6734.3|117
1660742400000|2022-08-17 13:20:00|6742.3|6736.3|6744.3|6738.3|6744.8|6738.8|6741.3|6735.3|111
1660742700000|2022-08-17 13:25:00|6742.8|6736.8|6744.8|6738.8|6749.8|6743.8|6741.3|6735.3|291
1660743000000|2022-08-17 13:30:00|6745.3|6739.3|6747.8|6741.8|6754.8|6748.8|6741.8|6735.8|867
1660743300000|2022-08-17 13:35:00|6748.3|6742.3|6750.8|6744.8|6760.3|6754.3|6745.8|6739.8|394
1660743600000|2022-08-17 13:40:00|6750.3|6744.3|6756.3|6750.3|6756.3|6750.3|6742.3|6736.3|370
1660743900000|2022-08-17 13:45:00|6755.8|6749.8|6754.8|6748.8|6756.3|6750.3|6747.8|6741.8|102
1660744200000|2022-08-17 13:50:00|6754.3|6748.3|6753.8|6747.8|6758.8|6752.8|6745.8|6739.8|160
1660744500000|2022-08-17 13:55:00|6753.3|6747.3|6763.3|6757.3|6763.3|6757.3|6753.3|6747.3|173
1660744800000|2022-08-17 14:00:00|6762.3|6756.3|6770.8|6764.8|6771.3|6765.3|6758.3|6752.3|302
1660745100000|2022-08-17 14:05:00|6770.3|6764.3|6769.3|6763.3|6780.3|6774.3|6769.3|6763.3|329
1660745400000|2022-08-17 14:10:00|6768.8|6762.8|6763.3|6757.3|6775.8|6769.8|6761.8|6755.8|222
1660745700000|2022-08-17 14:15:00|6762.8|6756.8|6762.8|6756.8|6771.3|6765.3|6759.8|6753.8|234
1660746000000|2022-08-17 14:20:00|6762.3|6756.3|6763.8|6757.8|6768.8|6762.8|6761.3|6755.3|95
1660746300000|2022-08-17 14:25:00|6763.3|6757.3|6764.8|6758.8|6766.3|6760.3|6760.8|6754.8|91
1660746600000|2022-08-17 14:30:00|6764.3|6758.3|6777.3|6771.3|6777.8|6771.8|6764.3|6758.3|296
1660746900000|2022-08-17 14:35:00|6776.3|6770.3|6764.8|6758.8|6776.3|6770.3|6760.3|6754.3|391
1660747200000|2022-08-17 14:40:00|6765.3|6759.3|6765.8|6759.8|6768.8|6762.8|6762.3|6756.3|119
1660747500000|2022-08-17 14:45:00|6766.3|6760.3|6762.3|6756.3|6768.8|6762.8|6761.3|6755.3|159
1660747800000|2022-08-17 14:50:00|6763.3|6757.3|6749.3|6743.3|6763.3|6757.3|6748.3|6742.3|367
1660748100000|2022-08-17 14:55:00|6748.3|6742.3|6749.3|6743.3|6752.8|6746.8|6746.8|6740.8|134
1660748400000|2022-08-17 15:00:00|6748.8|6742.8|6757.3|6751.3|6758.8|6752.8|6748.8|6742.8|133
1660748700000|2022-08-17 15:05:00|6756.8|6750.8|6754.3|6748.3|6760.3|6754.3|6749.8|6743.8|292
1660749000000|2022-08-17 15:10:00|6754.8|6748.8|6749.8|6743.8|6756.3|6750.3|6749.8|6743.8|207
1660749300000|2022-08-17 15:15:00|6750.3|6744.3|6752.3|6746.3|6755.3|6749.3|6745.8|6739.8|385
1660749600000|2022-08-17 15:20:00|6753.3|6747.3|6749.8|6743.8|6754.3|6748.3|6748.3|6742.3|238
1660749900000|2022-08-17 15:25:00|6749.3|6743.3|6744.3|6738.3|6751.8|6745.8|6739.3|6733.3|671
1660750200000|2022-08-17 15:30:00|6744.8|6738.8|6745.3|6739.3|6750.8|6744.8|6740.8|6734.8|163
1660750500000|2022-08-17 15:35:00|6745.8|6739.8|6745.8|6739.8|6748.3|6742.3|6742.8|6736.8|206
1660750800000|2022-08-17 15:40:00|6746.8|6740.8|6737.3|6731.3|6748.3|6742.3|6736.3|6730.3|308
1660751100000|2022-08-17 15:45:00|6736.8|6730.8|6739.8|6733.8|6741.3|6735.3|6735.3|6729.3|99
1660751400000|2022-08-17 15:50:00|6739.3|6733.3|6740.8|6734.8|6743.3|6737.3|6738.8|6732.8|111
1660751700000|2022-08-17 15:55:00|6741.3|6735.3|6741.8|6735.8|6743.8|6737.8|6740.3|6734.3|63
1660752000000|2022-08-17 16:00:00|6742.8|6736.8|6748.8|6742.8|6750.8|6744.8|6742.8|6736.8|148
1660752300000|2022-08-17 16:05:00|6750.8|6744.8|6753.8|6747.8|6757.8|6751.8|6750.8|6744.8|127
1660752600000|2022-08-17 16:10:00|6752.8|6746.8|6752.8|6746.8|6753.8|6747.8|6749.8|6743.8|45
1660752900000|2022-08-17 16:15:00|6753.8|6747.8|6757.8|6751.8|6757.8|6751.8|6753.8|6747.8|36
1660753200000|2022-08-17 16:20:00|6756.8|6750.8|6764.8|6758.8|6764.8|6758.8|6756.8|6750.8|99
1660753500000|2022-08-17 16:25:00|6763.8|6757.8|6765.8|6759.8|6766.8|6760.8|6760.8|6754.8|119
1660753800000|2022-08-17 16:30:00|6764.8|6758.8|6766.8|6760.8|6767.8|6761.8|6763.8|6757.8|52
1660754100000|2022-08-17 16:35:00|6768.8|6762.8|6767.8|6761.8|6771.8|6765.8|6765.8|6759.8|176
1660754400000|2022-08-17 16:40:00|6766.8|6760.8|6765.8|6759.8|6768.8|6762.8|6764.8|6758.8|96
1660754700000|2022-08-17 16:45:00|6766.8|6760.8|6762.8|6756.8|6766.8|6760.8|6762.8|6756.8|79
1660755000000|2022-08-17 16:50:00|6763.8|6757.8|6763.8|6757.8|6767.8|6761.8|6762.8|6756.8|81
1660755300000|2022-08-17 16:55:00|6764.8|6758.8|6767.8|6761.8|6768.8|6762.8|6764.8|6758.8|54
1660755600000|2022-08-17 17:00:00|6769.8|6763.8|6768.8|6762.8|6770.8|6764.8|6765.8|6759.8|116
1660755900000|2022-08-17 17:05:00|6769.8|6763.8|6767.8|6761.8|6771.8|6765.8|6766.8|6760.8|108
1660756200000|2022-08-17 17:10:00|6768.8|6762.8|6766.8|6760.8|6768.8|6762.8|6765.8|6759.8|66
1660756500000|2022-08-17 17:15:00|6768.8|6762.8|6763.8|6757.8|6769.8|6763.8|6763.8|6757.8|45
1660756800000|2022-08-17 17:20:00|6764.8|6758.8|6763.8|6757.8|6765.8|6759.8|6763.8|6757.8|51
1660757100000|2022-08-17 17:25:00|6764.8|6758.8|6768.8|6762.8|6769.8|6763.8|6763.8|6757.8|70
1660757400000|2022-08-17 17:30:00|6769.8|6763.8|6764.8|6758.8|6770.8|6764.8|6762.8|6756.8|76
1660757700000|2022-08-17 17:35:00|6765.8|6759.8|6764.8|6758.8|6765.8|6759.8|6761.8|6755.8|88
1660758000000|2022-08-17 17:40:00|6763.8|6757.8|6764.8|6758.8|6767.8|6761.8|6762.8|6756.8|51
1660758300000|2022-08-17 17:45:00|6765.8|6759.8|6767.8|6761.8|6767.8|6761.8|6763.8|6757.8|65
1660758600000|2022-08-17 17:50:00|6766.8|6760.8|6766.8|6760.8|6767.8|6761.8|6766.8|6760.8|36
1660758900000|2022-08-17 17:55:00|6767.8|6761.8|6765.8|6759.8|6768.8|6762.8|6763.8|6757.8|33
1660759200000|2022-08-17 18:00:00|6766.8|6760.8|6777.8|6771.8|6782.8|6776.8|6765.8|6759.8|544
1660759500000|2022-08-17 18:05:00|6774.8|6768.8|6778.8|6772.8|6782.8|6776.8|6769.8|6763.8|51
1660759800000|2022-08-17 18:10:00|6776.8|6770.8|6788.8|6782.8|6788.8|6782.8|6774.8|6768.8|71
1660760100000|2022-08-17 18:15:00|6789.8|6783.8|6784.8|6778.8|6790.8|6784.8|6779.8|6773.8|164
1660760400000|2022-08-17 18:20:00|6785.8|6779.8|6779.8|6773.8|6785.8|6779.8|6775.8|6769.8|57
1660760700000|2022-08-17 18:25:00|6778.8|6772.8|6780.8|6774.8|6783.8|6777.8|6775.8|6769.8|50
1660761000000|2022-08-17 18:30:00|6783.8|6777.8|6784.8|6778.8|6787.8|6781.8|6778.8|6772.8|111
1660761300000|2022-08-17 18:35:00|6785.8|6779.8|6789.8|6783.8|6791.8|6785.8|6785.8|6779.8|124
1660761600000|2022-08-17 18:40:00|6790.8|6784.8|6780.8|6774.8|6790.8|6784.8|6780.8|6774.8|145
1660761900000|2022-08-17 18:45:00|6781.8|6775.8|6778.8|6772.8|6781.8|6775.8|6774.8|6768.8|206
1660762200000|2022-08-17 18:50:00|6780.8|6774.8|6775.8|6769.8|6780.8|6774.8|6775.8|6769.8|54
1660762500000|2022-08-17 18:55:00|6777.8|6771.8|6781.4|6758|6783.2|6771.8|6773.8|6758|55
1660762800000|2022-08-17 19:00:00|6781.5|6758.1|6782.4|6759|6782.4|6759|6777.5|6754.1|0
1660763100000|2022-08-17 19:05:00|6782.3|6758.9|6777.2|6753.8|6784.2|6760.8|6777.1|6753.7|0
1660763400000|2022-08-17 19:10:00|6777.3|6753.9|6766.8|6743.4|6777.7|6754.3|6761.8|6738.4|0
1660763700000|2022-08-17 19:15:00|6766.9|6743.5|6766|6742.6|6767.7|6744.3|6765.9|6742.5|0
1660764000000|2022-08-17 19:20:00|6765.9|6742.5|6766.7|6743.3|6767.6|6744.2|6764.3|6740.9|0
1660764300000|2022-08-17 19:25:00|6766.6|6743.2|6771|6747.6|6771.6|6748.2|6766.5|6743.1|0
1660764600000|2022-08-17 19:30:00|6770.8|6747.4|6766.9|6743.5|6771.6|6748.2|6765.3|6741.9|0
1660764900000|2022-08-17 19:35:00|6766.8|6743.4|6768.9|6745.5|6771.2|6747.8|6766.5|6743.1|0
1660765200000|2022-08-17 19:40:00|6768.8|6745.4|6770.3|6746.9|6771.5|6748.1|6768.8|6745.4|0
1660765500000|2022-08-17 19:45:00|6770.2|6746.8|6767.3|6743.9|6770.2|6746.8|6765.7|6742.3|0
1660765800000|2022-08-17 19:50:00|6767.8|6744.4|6767.4|6744|6769.9|6746.5|6761.3|6737.9|0
1660766100000|2022-08-17 19:55:00|6768.2|6744.8|6763.5|6740.1|6768.5|6745.1|6760.8|6737.4|0
1660766400000|2022-08-17 20:00:00|6762.9|6739.5|6766.3|6742.9|6767|6743.6|6762.9|6739.5|0
1660766700000|2022-08-17 20:05:00|6766.1|6742.7|6767.9|6744.5|6767.9|6744.5|6765.4|6742|0
1660767000000|2022-08-17 20:10:00|6768.2|6744.8|6768.9|6745.5|6769.5|6746.1|6767.3|6743.9|0
1660767300000|2022-08-17 20:15:00|6768.6|6745.2|6768.3|6744.9|6768.9|6745.5|6767.3|6743.9|0
1660767600000|2022-08-17 20:20:00|6768|6744.6|6767.9|6744.5|6768.3|6744.9|6767.9|6744.5|0
1660767900000|2022-08-17 20:25:00|6767.7|6744.3|6768.3|6744.9|6768.3|6744.9|6767.6|6744.2|0
1660768200000|2022-08-17 20:30:00|6768.6|6745.2|6769|6745.6|6769.6|6746.2|6768.6|6745.2|0
1660768500000|2022-08-17 20:35:00|6769.2|6745.8|6769.1|6745.7|6769.3|6745.9|6768.6|6745.2|0
1660768800000|2022-08-17 20:40:00|6769.3|6745.9|6769.6|6746.2|6769.9|6746.5|6768.6|6745.2|0
1660769100000|2022-08-17 20:45:00|6769.7|6746.3|6769.3|6745.9|6769.9|6746.5|6769.1|6745.7|0
1660769400000|2022-08-17 20:50:00|6769.6|6746.2|6768.3|6744.9|6769.6|6746.2|6768.3|6744.9|0
1660769700000|2022-08-17 20:55:00|6768.6|6745.2|6769.2|6745.8|6769.9|6746.5|6768.3|6744.9|0
1660770000000|2022-08-17 21:00:00|6769.1|6745.7|6768.9|6745.5|6769.4|6746|6768.8|6745.4|0
1660770300000|2022-08-17 21:05:00|6769.1|6745.7|6768.3|6744.9|6769.2|6745.8|6768.3|6744.9|0
1660770600000|2022-08-17 21:10:00|6768.5|6745.1|6768.3|6744.9|6768.5|6745.1|6768.3|6744.9|0
1660770900000|2022-08-17 21:15:00|6768.5|6745.1|6768.4|6745|6768.5|6745.1|6768.4|6745|0
1660771200000|2022-08-17 21:20:00|6768.3|6744.9|6768.3|6744.9|6768.6|6745.2|6768.3|6744.9|0
1660771500000|2022-08-17 21:25:00|6768.2|6744.8|6768.7|6745.3|6768.7|6745.3|6768.2|6744.8|0
1660771800000|2022-08-17 21:30:00|6768.6|6745.2|6768.8|6745.4|6768.8|6745.4|6768.6|6745.2|0
1660772100000|2022-08-17 21:35:00|6768.6|6745.2|6768.4|6745|6768.6|6745.2|6768.3|6744.9|0
1660772400000|2022-08-17 21:40:00|6768.3|6744.9|6767.7|6744.3|6768.3|6744.9|6767.6|6744.2|0
1660772700000|2022-08-17 21:45:00|6767.8|6744.4|6767.6|6744.2|6767.8|6744.4|6767.6|6744.2|0
1660773000000|2022-08-17 21:50:00|6767.5|6744.1|6767.6|6744.2|6767.6|6744.2|6767.5|6744.1|0
1660773300000|2022-08-17 21:55:00|6767.5|6744.1|6767.5|6744.1|6767.5|6744.1|6767.3|6743.9|0
1660773600000|2022-08-17 22:00:00|6767.7|6744.3|6762.1|6738.7|6767.7|6744.3|6761.5|6738.1|0
1660773900000|2022-08-17 22:05:00|6762.4|6739|6763.4|6740|6763.6|6740.2|6761.5|6738.1|0
1660774200000|2022-08-17 22:10:00|6763.6|6740.2|6763|6739.6|6764.9|6741.5|6763|6739.6|0
1660774500000|2022-08-17 22:15:00|6762.7|6739.3|6763.3|6739.9|6763.9|6740.5|6762.6|6739.2|0
1660774800000|2022-08-17 22:20:00|6763.4|6740|6764.1|6740.7|6764.4|6741|6763|6739.6|0
1660775100000|2022-08-17 22:25:00|6764.2|6740.8|6764.2|6740.8|6764.6|6741.2|6763.3|6739.9|0
1660775400000|2022-08-17 22:30:00|6764.4|6741|6763.6|6740.2|6764.6|6741.2|6763.6|6740.2|0
1660775700000|2022-08-17 22:35:00|6763.5|6740.1|6760.7|6737.3|6763.5|6740.1|6760.7|6737.3|0
1660776000000|2022-08-17 22:40:00|6760.6|6737.2|6759.4|6736|6760.7|6737.3|6759.1|6735.7|0
1660776300000|2022-08-17 22:45:00|6759.7|6736.3|6758.8|6735.4|6760.4|6737|6758.8|6735.4|0
1660776600000|2022-08-17 22:50:00|6758.5|6735.1|6759.4|6736|6759.4|6736|6757.8|6734.4|0
1660776900000|2022-08-17 22:55:00|6759.2|6735.8|6759.1|6735.7|6759.4|6736|6758.8|6735.4|0
1660777200000|2022-08-17 23:00:00|6758.8|6735.4|6757.5|6734.1|6759.1|6735.7|6757.2|6733.8|0
1660777500000|2022-08-17 23:05:00|6757.8|6734.4|6757.2|6733.8|6758|6734.6|6756.6|6733.2|0
1660777800000|2022-08-17 23:10:00|6756.9|6733.5|6756.6|6733.2|6757.5|6734.1|6756.6|6733.2|0
1660778100000|2022-08-17 23:15:00|6756.9|6733.5|6753.7|6730.3|6756.9|6733.5|6753.7|6730.3|0
1660778400000|2022-08-17 23:20:00|6754|6730.6|6754.6|6731.2|6756.6|6733.2|6753.7|6730.3|0
1660778700000|2022-08-17 23:25:00|6754.5|6731.1|6754.2|6730.8|6755.3|6731.9|6753.4|6730|0
1660779000000|2022-08-17 23:30:00|6754|6730.6|6753.4|6730|6755|6731.6|6753.1|6729.7|0
1660779300000|2022-08-17 23:35:00|6753.2|6729.8|6753.4|6730|6754.3|6730.9|6753.1|6729.7|0
1660779600000|2022-08-17 23:40:00|6753.7|6730.3|6755.6|6732.2|6755.6|6732.2|6753.4|6730|0
1660779900000|2022-08-17 23:45:00|6755.7|6732.3|6755.9|6732.5|6757.2|6733.8|6755.4|6732|0
1660780200000|2022-08-17 23:50:00|6756.1|6732.7|6754.6|6731.2|6756.6|6733.2|6752.7|6729.3|0
1660780500000|2022-08-17 23:55:00|6754.9|6731.5|6755.3|6731.9|6756.6|6733.2|6754.6|6731.2|0
1660780800000|2022-08-18 00:00:00|6755|6731.6|6753.4|6730|6755.6|6732.2|6753.1|6729.7|0
1660781100000|2022-08-18 00:05:00|6753.7|6730.3|6753.4|6730|6755|6731.6|6753.1|6729.7|0
1660781400000|2022-08-18 00:10:00|6753.1|6729.7|6752.1|6728.7|6753.5|6730.1|6751.8|6728.4|0
1660781700000|2022-08-18 00:15:00|6752.4|6729|6755|6731.6|6755.4|6732|6752.4|6729|0
1660782000000|2022-08-18 00:20:00|6755.3|6731.9|6752.6|6729.2|6755.8|6732.4|6752.6|6729.2|0
1660782300000|2022-08-18 00:25:00|6752.5|6729.1|6751|6727.6|6752.6|6729.2|6751|6727.6|0
1660782600000|2022-08-18 00:30:00|6750.7|6727.3|6749.8|6726.4|6752.2|6728.8|6749.1|6725.7|0
1660782900000|2022-08-18 00:35:00|6750.1|6726.7|6751.2|6727.8|6751.4|6728|6749.4|6726|0
1660783200000|2022-08-18 00:40:00|6751.3|6727.9|6751.7|6728.3|6753.2|6729.8|6751.2|6727.8|0
1660783500000|2022-08-18 00:45:00|6751.4|6728|6773.2|6749.8|6773.6|6750.2|6751.4|6728|0
1660783800000|2022-08-18 00:50:00|6773|6749.6|6774.4|6751|6775.1|6751.7|6772.5|6749.1|0
1660784100000|2022-08-18 00:55:00|6774.5|6751.1|6774.4|6751|6774.6|6751.2|6773.3|6749.9|0
1660784400000|2022-08-18 01:00:00|6774.1|6750.7|6778|6754.6|6778.3|6754.9|6773.6|6750.2|0
1660784700000|2022-08-18 01:05:00|6778.3|6754.9|6777.6|6754.2|6779|6755.6|6777.3|6753.9|0
1660785000000|2022-08-18 01:10:00|6777.8|6754.4|6783.3|6759.9|6783.3|6759.9|6777.3|6753.9|0
1660785300000|2022-08-18 01:15:00|6783.9|6760.5|6785.8|6779.8|6787.8|6781.8|6765.8|6759.8|1204
1660785600000|2022-08-18 01:20:00|6784.8|6778.8|6767.8|6761.8|6786.8|6780.8|6764.8|6758.8|778
1660785900000|2022-08-18 01:25:00|6766.8|6760.8|6764.8|6758.8|6770.8|6764.8|6757.8|6751.8|450
1660786200000|2022-08-18 01:30:00|6763.8|6757.8|6757.8|6751.8|6772.8|6766.8|6740.8|6734.8|2689
1660786500000|2022-08-18 01:35:00|6756.8|6750.8|6736.8|6730.8|6765.8|6759.8|6734.8|6728.8|1626
1660786800000|2022-08-18 01:40:00|6737.8|6731.8|6732.8|6726.8|6740.8|6734.8|6724.8|6718.8|1543
1660787100000|2022-08-18 01:45:00|6730.8|6724.8|6728.8|6722.8|6736.8|6730.8|6722.8|6716.8|1165
1660787400000|2022-08-18 01:50:00|6727.8|6721.8|6726.8|6720.8|6728.8|6722.8|6714.8|6708.8|1521
1660787700000|2022-08-18 01:55:00|6725.8|6719.8|6746.8|6740.8|6747.8|6741.8|6723.8|6717.8|950
1660788000000|2022-08-18 02:00:00|6745.8|6739.8|6746.8|6740.8|6750.8|6744.8|6734.8|6728.8|930
1660788300000|2022-08-18 02:05:00|6745.8|6739.8|6754.8|6748.8|6757.8|6751.8|6737.8|6731.8|1143
1660788600000|2022-08-18 02:10:00|6753.8|6747.8|6736.8|6730.8|6754.8|6748.8|6734.8|6728.8|583
1660788900000|2022-08-18 02:15:00|6735.8|6729.8|6725.8|6719.8|6739.8|6733.8|6723.8|6717.8|700
1660789200000|2022-08-18 02:20:00|6724.8|6718.8|6709.8|6703.8|6724.8|6718.8|6704.8|6698.8|1404
1660789500000|2022-08-18 02:25:00|6707.8|6701.8|6712.8|6706.8|6718.8|6712.8|6704.8|6698.8|1126
1660789800000|2022-08-18 02:30:00|6711.8|6705.8|6715.8|6709.8|6723.8|6717.8|6704.8|6698.8|876
1660790100000|2022-08-18 02:35:00|6714.8|6708.8|6719.8|6713.8|6720.8|6714.8|6709.8|6703.8|490
1660790400000|2022-08-18 02:40:00|6720.8|6714.8|6724.8|6718.8|6726.8|6720.8|6716.8|6710.8|731
1660790700000|2022-08-18 02:45:00|6723.8|6717.8|6715.8|6709.8|6723.8|6717.8|6712.8|6706.8|338
1660791000000|2022-08-18 02:50:00|6714.8|6708.8|6721.8|6715.8|6725.8|6719.8|6709.8|6703.8|463
1660791300000|2022-08-18 02:55:00|6720.8|6714.8|6713.8|6707.8|6721.8|6715.8|6711.8|6705.8|426
1660791600000|2022-08-18 03:00:00|6712.8|6706.8|6709.8|6703.8|6717.8|6711.8|6707.8|6701.8|358
1660791900000|2022-08-18 03:05:00|6708.8|6702.8|6714.8|6708.8|6714.8|6708.8|6700.8|6694.8|768
1660792200000|2022-08-18 03:10:00|6715.8|6709.8|6721.8|6715.8|6725.8|6719.8|6711.8|6705.8|930
1660792500000|2022-08-18 03:15:00|6722.8|6716.8|6721.8|6715.8|6724.8|6718.8|6716.8|6710.8|547
1660792800000|2022-08-18 03:20:00|6720.8|6714.8|6722.8|6716.8|6725.8|6719.8|6716.8|6710.8|403
1660793100000|2022-08-18 03:25:00|6721.8|6715.8|6723.8|6717.8|6727.8|6721.8|6711.8|6705.8|529
1660793400000|2022-08-18 03:30:00|6722.8|6716.8|6719.8|6713.8|6722.8|6716.8|6718.8|6712.8|248
1660793700000|2022-08-18 03:35:00|6718.8|6712.8|6718.8|6712.8|6721.8|6715.8|6716.8|6710.8|398
1660794000000|2022-08-18 03:40:00|6717.8|6711.8|6714.8|6708.8|6718.8|6712.8|6712.8|6706.8|482
1660794300000|2022-08-18 03:45:00|6715.8|6709.8|6716.8|6710.8|6717.8|6711.8|6713.8|6707.8|539
1660794600000|2022-08-18 03:50:00|6717.8|6711.8|6718.8|6712.8|6719.8|6713.8|6711.8|6705.8|743
1660794900000|2022-08-18 03:55:00|6717.8|6711.8|6716|6710|6719|6713|6715|6709|602
1660795200000|2022-08-18 04:00:00|6727.1|6703.7|6726.4|6703|6727.3|6703.9|6726.4|6703|0
1660795500000|2022-08-18 04:05:00|6726.1|6702.7|6728|6704.6|6728|6704.6|6726.1|6702.7|0
1660795800000|2022-08-18 04:10:00|6727.7|6704.3|6726.7|6703.3|6728|6704.6|6726.7|6703.3|0
1660796100000|2022-08-18 04:15:00|6727|6703.6|6728.1|6704.7|6728.3|6704.9|6727|6703.6|0
1660796400000|2022-08-18 04:20:00|6728|6704.6|6728.3|6704.9|6728.4|6705|6727.7|6704.3|0
1660796700000|2022-08-18 04:25:00|6728.1|6704.7|6728.9|6705.5|6729.3|6705.9|6728.1|6704.7|0
1660797000000|2022-08-18 04:30:00|6729|6705.6|6729|6705.6|6729.6|6706.2|6728.9|6705.5|0
1660797300000|2022-08-18 04:35:00|6729.3|6705.9|6727.7|6704.3|6729.3|6705.9|6727.4|6704|0
1660797600000|2022-08-18 04:40:00|6727.4|6704|6726.4|6703|6727.4|6704|6725.8|6702.4|0
1660797900000|2022-08-18 04:45:00|6726.6|6703.2|6727.2|6703.8|6727.4|6704|6726.4|6703|0
1660798200000|2022-08-18 04:50:00|6727.4|6704|6725.8|6702.4|6727.4|6704|6725.8|6702.4|0
1660798500000|2022-08-18 04:55:00|6725.6|6702.2|6723.7|6700.3|6725.6|6702.2|6723.4|6700|0
1660798800000|2022-08-18 05:00:00|6723.2|6699.8|6712|6706|6723.2|6709|6700|6694|2201
1660799100000|2022-08-18 05:05:00|6713|6707|6725|6719|6725|6719|6707|6701|476
1660799400000|2022-08-18 05:10:00|6724|6718|6729|6723|6752|6746|6723|6717|1453
1660799700000|2022-08-18 05:15:00|6728|6722|6729|6723|6735|6729|6727|6721|454
1660800000000|2022-08-18 05:20:00|6728|6722|6726|6720|6729|6723|6724|6718|236
1660800300000|2022-08-18 05:25:00|6725|6719|6724|6718|6728|6722|6719|6713|435
1660800600000|2022-08-18 05:30:00|6723|6717|6725|6719|6727|6721|6718|6712|339
1660800900000|2022-08-18 05:35:00|6723|6717|6732|6726|6732|6726|6721|6715|185
1660801200000|2022-08-18 05:40:00|6733|6727|6727|6721|6733|6727|6726|6720|265
1660801500000|2022-08-18 05:45:00|6726|6720|6721|6715|6726|6720|6721|6715|313
1660801800000|2022-08-18 05:50:00|6720|6714|6715|6709|6724|6718|6711|6705|610
1660802100000|2022-08-18 05:55:00|6716|6710|6699|6693|6716|6710|6689|6683|1504
1660802400000|2022-08-18 06:00:00|6700|6694|6698|6692|6704|6698|6689|6683|1095
1660802700000|2022-08-18 06:05:00|6697|6691|6707|6701|6707|6701|6696|6690|513
1660803000000|2022-08-18 06:10:00|6706|6700|6704|6698|6707|6701|6699|6693|414
1660803300000|2022-08-18 06:15:00|6703|6697|6712|6706|6714|6708|6701|6695|899
1660803600000|2022-08-18 06:20:00|6711|6705|6706|6700|6711|6705|6705|6699|1060
1660803900000|2022-08-18 06:25:00|6705|6699|6700|6694|6705|6699|6699|6693|939
1660804200000|2022-08-18 06:30:00|6699|6693|6687|6681|6701|6695|6686|6680|1024
1660804500000|2022-08-18 06:35:00|6689|6683|6692|6686|6697|6691|6688|6682|800
1660804800000|2022-08-18 06:40:00|6693|6687|6691|6685|6695|6689|6685|6679|1588
1660805100000|2022-08-18 06:45:00|6692|6686|6689|6683|6697|6691|6689|6683|996
1660805400000|2022-08-18 06:50:00|6690|6684|6694|6688|6696|6690|6689|6683|487
1660805700000|2022-08-18 06:55:00|6693|6687|6693|6687|6696|6690|6689|6683|1014
1660806000000|2022-08-18 07:00:00|6695|6689|6694|6688|6701|6695|6692|6686|839
1660806300000|2022-08-18 07:05:00|6693|6687|6689|6683|6694|6688|6682|6676|800
1660806600000|2022-08-18 07:10:00|6690|6684|6684|6678|6691|6685|6681|6675|1219
1660806900000|2022-08-18 07:15:00|6683|6677|6677|6671|6687|6681|6676|6670|708
1660807200000|2022-08-18 07:20:00|6676|6670|6682|6676|6683|6677|6674|6668|904
1660807500000|2022-08-18 07:25:00|6681|6675|6686|6680|6689|6683|6680|6674|815
1660807800000|2022-08-18 07:30:00|6685|6679|6691|6685|6694|6688|6685|6679|630
1660808100000|2022-08-18 07:35:00|6692|6686|6695|6689|6695|6689|6687|6681|529
1660808400000|2022-08-18 07:40:00|6694|6688|6696|6690|6702|6696|6694|6688|1339
1660808700000|2022-08-18 07:45:00|6697|6691|6699|6693|6700|6694|6693|6687|741
1660809000000|2022-08-18 07:50:00|6698|6692|6702|6696|6708|6702|6697|6691|1057
1660809300000|2022-08-18 07:55:00|6701|6695|6706|6700|6707|6701|6699|6693|1862
1660809600000|2022-08-18 08:00:00|6707|6701|6704|6698|6707|6701|6701|6695|1027
1660809900000|2022-08-18 08:05:00|6705|6699|6701|6695|6705|6699|6700|6694|1431
1660810200000|2022-08-18 08:10:00|6700|6694|6691|6685|6701|6695|6691|6685|1990
1660810500000|2022-08-18 08:15:00|6692|6686|6690|6684|6696|6690|6689|6683|1105
1660810800000|2022-08-18 08:20:00|6689|6683|6695|6689|6695|6689|6687|6681|637
1660811100000|2022-08-18 08:25:00|6694|6688|6694|6688|6703|6697|6693|6687|1111
1660811400000|2022-08-18 08:30:00|6708.7|6685.3|6709.4|6686|6709.8|6686.4|6707.2|6683.8|0
1660811700000|2022-08-18 08:35:00|6709.6|6686.2|6709.2|6685.8|6710.4|6687|6707.5|6684.1|0
1660812000000|2022-08-18 08:40:00|6709.1|6685.7|6714.3|6690.9|6714.3|6690.9|6707.9|6684.5|0
1660812300000|2022-08-18 08:45:00|6714.5|6691.1|6716|6692.6|6717.5|6694.1|6713.3|6689.9|0
1660812600000|2022-08-18 08:50:00|6715.8|6692.4|6714.3|6690.9|6717.5|6694.1|6714.3|6690.9|0
1660812900000|2022-08-18 08:55:00|6714|6690.6|6720.4|6697|6720.9|6697.5|6713.6|6690.2|0
1660813200000|2022-08-18 09:00:00|6720.2|6696.8|6719.9|6696.5|6721.7|6698.3|6719.6|6696.2|0
1660813500000|2022-08-18 09:05:00|6720|6696.6|6723.5|6700.1|6725.8|6702.4|6719.9|6696.5|0
1660813800000|2022-08-18 09:10:00|6723.6|6700.2|6721.7|6698.3|6724.6|6701.2|6721.7|6698.3|0
1660814100000|2022-08-18 09:15:00|6706|6700|6712|6706|6719|6713|6703|6697|172
1660814400000|2022-08-18 09:20:00|6711|6705|6710|6704|6713|6707|6710|6704|42
1660814700000|2022-08-18 09:25:00|6711|6705|6711|6705|6713|6707|6709|6703|82
1660815000000|2022-08-18 09:30:00|6710|6704|6711|6705|6711|6705|6709|6703|44
1660815300000|2022-08-18 09:35:00|6710|6704|6711|6705|6712|6706|6709|6703|54
1660815600000|2022-08-18 09:40:00|6712|6706|6712|6706|6715|6709|6711|6705|137
1660815900000|2022-08-18 09:45:00|6711|6705|6713|6707|6716|6710|6711|6705|28
1660816200000|2022-08-18 09:50:00|6714|6708|6718|6712|6718|6712|6714|6708|49
1660816500000|2022-08-18 09:55:00|6719|6713|6717|6711|6721|6715|6716|6710|102
1660816800000|2022-08-18 10:00:00|6716|6710|6720|6714|6720.5|6714.5|6713.5|6707.5|276
1660817100000|2022-08-18 10:05:00|6719.5|6713.5|6724|6718|6724.5|6718.5|6717|6711|141
1660817400000|2022-08-18 10:10:00|6723.5|6717.5|6718.5|6712.5|6723.5|6717.5|6718.5|6712.5|17
1660817700000|2022-08-18 10:15:00|6719|6713|6716|6710|6719|6713|6714.5|6708.5|118
1660818000000|2022-08-18 10:20:00|6716.5|6710.5|6716|6710|6717.5|6711.5|6714.5|6708.5|6
1660818300000|2022-08-18 10:25:00|6716.5|6710.5|6719.5|6713.5|6720|6714|6716.5|6710.5|40
1660818600000|2022-08-18 10:30:00|6720|6714|6717|6711|6722|6716|6717|6711|16
1660818900000|2022-08-18 10:35:00|6717.5|6711.5|6719|6713|6719|6713|6717|6711|16
1660819200000|2022-08-18 10:40:00|6719.5|6713.5|6715.5|6709.5|6719.5|6713.5|6715|6709|14
1660819500000|2022-08-18 10:45:00|6715|6709|6712|6706|6715|6709|6710.5|6704.5|69
1660819800000|2022-08-18 10:50:00|6712.5|6706.5|6711.5|6705.5|6713.5|6707.5|6711|6705|6
1660820100000|2022-08-18 10:55:00|6712|6706|6710|6704|6713|6707|6709.5|6703.5|31
1660820400000|2022-08-18 11:00:00|6710.5|6704.5|6716|6710|6716|6710|6710.5|6704.5|32
1660820700000|2022-08-18 11:05:00|6716.5|6710.5|6714|6708|6716.5|6710.5|6713.5|6707.5|24
1660821000000|2022-08-18 11:10:00|6713.5|6707.5|6716|6710|6716|6710|6713|6707|10
1660821300000|2022-08-18 11:15:00|6715.5|6709.5|6713.5|6707.5|6717|6711|6713.5|6707.5|11
1660821600000|2022-08-18 11:20:00|6714|6708|6713.5|6707.5|6716|6710|6712|6706|7
1660821900000|2022-08-18 11:25:00|6713|6707|6713|6707|6714|6708|6711.5|6705.5|18
1660822200000|2022-08-18 11:30:00|6712.5|6706.5|6718|6712|6718.5|6712.5|6712.5|6706.5|16
1660822500000|2022-08-18 11:35:00|6718.5|6712.5|6716.5|6710.5|6718.5|6712.5|6716.5|6710.5|19
1660822800000|2022-08-18 11:40:00|6717.5|6711.5|6716.5|6710.5|6717.5|6711.5|6715|6709|13
1660823100000|2022-08-18 11:45:00|6717|6711|6717.5|6711.5|6718.5|6712.5|6716|6710|32
1660823400000|2022-08-18 11:50:00|6718|6712|6718|6712|6720|6714|6717|6711|16
1660823700000|2022-08-18 11:55:00|6717.5|6711.5|6718|6712|6719.5|6713.5|6717|6711|24
1660824000000|2022-08-18 12:00:00|6718.5|6712.5|6721|6715|6721.5|6715.5|6717.5|6711.5|57
1660824300000|2022-08-18 12:05:00|6720.5|6714.5|6719.5|6713.5|6725|6719|6719|6713|111
1660824600000|2022-08-18 12:10:00|6720|6714|6716|6710|6720|6714|6715.5|6709.5|31
1660824900000|2022-08-18 12:15:00|6715.5|6709.5|6714|6708|6716.5|6710.5|6713.5|6707.5|26
1660825200000|2022-08-18 12:20:00|6713.5|6707.5|6715|6709|6716|6710|6712|6706|29
1660825500000|2022-08-18 12:25:00|6715.5|6709.5|6714.5|6708.5|6716.5|6710.5|6714|6708|24
1660825800000|2022-08-18 12:30:00|6714|6708|6712|6706|6714|6708|6696|6690|363
1660826100000|2022-08-18 12:35:00|6711.5|6705.5|6711|6705|6712|6706|6708.5|6702.5|60
1660826400000|2022-08-18 12:40:00|6711.5|6705.5|6713.5|6707.5|6714.5|6708.5|6706|6700|47
1660826700000|2022-08-18 12:45:00|6714|6708|6712.5|6706.5|6714|6708|6711.5|6705.5|31
1660827000000|2022-08-18 12:50:00|6712|6706|6711.5|6705.5|6713|6707|6709.5|6703.5|96
1660827300000|2022-08-18 12:55:00|6710.5|6704.5|6708.5|6702.5|6710.5|6704.5|6707.5|6701.5|106
1660827600000|2022-08-18 13:00:00|6709.5|6703.5|6707|6701|6712.5|6706.5|6707|6701|62
1660827900000|2022-08-18 13:05:00|6706.5|6700.5|6705.5|6699.5|6708|6702|6704.5|6698.5|126
1660828200000|2022-08-18 13:10:00|6706|6700|6710.5|6704.5|6716|6710|6705.5|6699.5|208
1660828500000|2022-08-18 13:15:00|6711|6705|6705.5|6699.5|6711|6705|6704|6698|46
1660828800000|2022-08-18 13:20:00|6705|6699|6701.5|6695.5|6709.5|6703.5|6699|6693|252
1660829100000|2022-08-18 13:25:00|6700.5|6694.5|6705|6699|6705.5|6699.5|6699.5|6693.5|173
1660829400000|2022-08-18 13:30:00|6704.5|6698.5|6673.5|6667.5|6705.5|6699.5|6670.5|6664.5|1035
1660829700000|2022-08-18 13:35:00|6673|6667|6672|6666|6683.5|6677.5|6668|6662|840
1660830000000|2022-08-18 13:40:00|6671.5|6665.5|6682.5|6676.5|6683|6677|6670.5|6664.5|297
1660830300000|2022-08-18 13:45:00|6683.5|6677.5|6659|6653|6683.5|6677.5|6657|6651|520
1660830600000|2022-08-18 13:50:00|6658.5|6652.5|6658|6652|6664.5|6658.5|6656|6650|391
1660830900000|2022-08-18 13:55:00|6657.5|6651.5|6662|6656|6665.5|6659.5|6657.5|6651.5|224
1660831200000|2022-08-18 14:00:00|6661.5|6655.5|6650.5|6644.5|6662|6656|6646.5|6640.5|422
1660831500000|2022-08-18 14:05:00|6651|6645|6657|6651|6658|6652|6647.5|6641.5|382
1660831800000|2022-08-18 14:10:00|6657.5|6651.5|6660|6654|6662|6656|6655|6649|202
1660832100000|2022-08-18 14:15:00|6660.5|6654.5|6665.5|6659.5|6666.5|6660.5|6658|6652|108
1660832400000|2022-08-18 14:20:00|6665|6659|6665.5|6659.5|6667.5|6661.5|6659.5|6653.5|164
1660832700000|2022-08-18 14:25:00|6664.5|6658.5|6659|6653|6665.5|6659.5|6658.5|6652.5|141
1660833000000|2022-08-18 14:30:00|6659.5|6653.5|6663|6657|6666.5|6660.5|6655.5|6649.5|255
1660833300000|2022-08-18 14:35:00|6662.5|6656.5|6665|6659|6665.5|6659.5|6657|6651|204
1660833600000|2022-08-18 14:40:00|6664.5|6658.5|6669|6663|6674.5|6668.5|6664.5|6658.5|357
1660833900000|2022-08-18 14:45:00|6668.5|6662.5|6674.5|6668.5|6676|6670|6666.5|6660.5|111
1660834200000|2022-08-18 14:50:00|6675|6669|6669|6663|6676|6670|6667.5|6661.5|105
1660834500000|2022-08-18 14:55:00|6670|6664|6673|6667|6675.5|6669.5|6669|6663|199
1660834800000|2022-08-18 15:00:00|6672.5|6666.5|6667.5|6661.5|6675|6669|6665.5|6659.5|154
1660835100000|2022-08-18 15:05:00|6668|6662|6674.5|6668.5|6675.5|6669.5|6663|6657|471
1660835400000|2022-08-18 15:10:00|6675|6669|6678.5|6672.5|6679|6673|6674|6668|404
1660835700000|2022-08-18 15:15:00|6678|6672|6677.5|6671.5|6680.5|6674.5|6674.5|6668.5|420
1660836000000|2022-08-18 15:20:00|6677|6671|6689|6683|6689.5|6683.5|6675|6669|365
1660836300000|2022-08-18 15:25:00|6689.5|6683.5|6693.5|6687.5|6695.5|6689.5|6688|6682|442
1660836600000|2022-08-18 15:30:00|6693|6687|6688|6682|6695|6689|6686.5|6680.5|158
1660836900000|2022-08-18 15:35:00|6688.5|6682.5|6687|6681|6693|6687|6685.5|6679.5|133
1660837200000|2022-08-18 15:40:00|6688|6682|6679|6673|6693|6687|6678|6672|177
1660837500000|2022-08-18 15:45:00|6679.5|6673.5|6675|6669|6681.5|6675.5|6673|6667|90
1660837800000|2022-08-18 15:50:00|6674.5|6668.5|6672.5|6666.5|6679|6673|6672.5|6666.5|65
1660838100000|2022-08-18 15:55:00|6673.5|6667.5|6667|6661|6674.5|6668.5|6666.5|6660.5|71
1660838400000|2022-08-18 16:00:00|6668|6662|6676|6670|6676|6670|6668|6662|123
1660838700000|2022-08-18 16:05:00|6675|6669|6671|6665|6677|6671|6671|6665|89
1660839000000|2022-08-18 16:10:00|6670|6664|6669|6663|6672|6666|6669|6663|111
1660839300000|2022-08-18 16:15:00|6668|6662|6666|6660|6669|6663|6664|6658|66
1660839600000|2022-08-18 16:20:00|6665|6659|6655|6649|6665|6659|6654|6648|176
1660839900000|2022-08-18 16:25:00|6656|6650|6661|6655|6663|6657|6656|6650|90
1660840200000|2022-08-18 16:30:00|6660|6654|6659|6653|6660|6654|6658|6652|55
1660840500000|2022-08-18 16:35:00|6658|6652|6657|6651|6659|6653|6654|6648|121
1660840800000|2022-08-18 16:40:00|6656|6650|6652|6646|6657|6651|6652|6646|95
1660841100000|2022-08-18 16:45:00|6653|6647|6658|6652|6660|6654|6653|6647|97
1660841400000|2022-08-18 16:50:00|6657|6651|6656|6650|6658|6652|6653|6647|88
1660841700000|2022-08-18 16:55:00|6657|6651|6653|6647|6657|6651|6653|6647|91
1660842000000|2022-08-18 17:00:00|6654|6648|6653|6647|6658|6652|6652|6646|117
1660842300000|2022-08-18 17:05:00|6654|6648|6662|6656|6663|6657|6654|6648|85
1660842600000|2022-08-18 17:10:00|6663|6657|6661|6655|6666|6660|6658|6652|417
1660842900000|2022-08-18 17:15:00|6662|6656|6667|6661|6667|6661|6661|6655|103
1660843200000|2022-08-18 17:20:00|6668|6662|6665|6659|6669|6663|6664|6658|82
1660843500000|2022-08-18 17:25:00|6664|6658|6667|6661|6669|6663|6663|6657|86
1660843800000|2022-08-18 17:30:00|6666|6660|6669|6663|6669|6663|6665|6659|89
1660844100000|2022-08-18 17:35:00|6668|6662|6671|6665|6671|6665|6667|6661|124
1660844400000|2022-08-18 17:40:00|6670|6664|6670|6664|6671|6665|6668|6662|77
1660844700000|2022-08-18 17:45:00|6669|6663|6669|6663|6670|6664|6664|6658|119
1660845000000|2022-08-18 17:50:00|6668|6662|6668|6662|6671|6665|6667|6661|76
1660845300000|2022-08-18 17:55:00|6667|6661|6663|6657|6667|6661|6661|6655|108
1660845600000|2022-08-18 18:00:00|6664|6658|6664|6658|6666|6660|6663|6657|71
1660845900000|2022-08-18 18:05:00|6665|6659|6671|6665|6671|6665|6665|6659|75
1660846200000|2022-08-18 18:10:00|6670|6664|6667|6661|6670|6664|6666|6660|44
1660846500000|2022-08-18 18:15:00|6669|6663|6668|6662|6669|6663|6666|6660|36
1660846800000|2022-08-18 18:20:00|6669|6663|6671|6665|6671|6665|6668|6662|72
1660847100000|2022-08-18 18:25:00|6672|6666|6672|6666|6673|6667|6670|6664|86
1660847400000|2022-08-18 18:30:00|6671|6665|6669|6663|6671|6665|6668|6662|69
1660847700000|2022-08-18 18:35:00|6668|6662|6670|6664|6671|6665|6668|6662|52
1660848000000|2022-08-18 18:40:00|6671|6665|6672|6666|6673|6667|6670|6664|72
1660848300000|2022-08-18 18:45:00|6671|6665|6671|6665|6672|6666|6668|6662|86
1660848600000|2022-08-18 18:50:00|6670|6664|6676|6670|6677|6671|6670|6664|98
1660848900000|2022-08-18 18:55:00|6678|6672|6686.9|6663.5|6686.9|6676|6674|6663.5|225
1660849200000|2022-08-18 19:00:00|6686.8|6663.4|6690.7|6667.3|6690.9|6667.5|6686.6|6663.2|0
1660849500000|2022-08-18 19:05:00|6690.8|6667.4|6690.8|6667.4|6691.2|6667.8|6690.5|6667.1|0
1660849800000|2022-08-18 19:10:00|6690.9|6667.5|6695.8|6672.4|6695.8|6672.4|6689.7|6666.3|0
1660850100000|2022-08-18 19:15:00|6695.9|6672.5|6700|6676.6|6700.2|6676.8|6694.7|6671.3|0
1660850400000|2022-08-18 19:20:00|6700.1|6676.7|6700.2|6676.8|6700.4|6677|6697.1|6673.7|0
1660850700000|2022-08-18 19:25:00|6700.3|6676.9|6697.5|6674.1|6700.3|6676.9|6697|6673.6|0
1660851000000|2022-08-18 19:30:00|6697.6|6674.2|6697.9|6674.5|6698|6674.6|6696.6|6673.2|0
1660851300000|2022-08-18 19:35:00|6697.7|6674.3|6697.4|6674|6698|6674.6|6697|6673.6|0
1660851600000|2022-08-18 19:40:00|6697.5|6674.1|6695.6|6672.2|6697.8|6674.4|6693.5|6670.1|0
1660851900000|2022-08-18 19:45:00|6695.5|6672.1|6693.3|6669.9|6696.7|6673.3|6693|6669.6|0
1660852200000|2022-08-18 19:50:00|6693.1|6669.7|6685.4|6662|6693.1|6669.7|6685.3|6661.9|0
1660852500000|2022-08-18 19:55:00|6685.5|6662.1|6689.7|6666.3|6690|6666.6|6683.2|6659.8|0
1660852800000|2022-08-18 20:00:00|6689.8|6666.4|6690.1|6666.7|6692|6668.6|6688|6664.6|0
1660853100000|2022-08-18 20:05:00|6689.8|6666.4|6686.9|6663.5|6689.8|6666.4|6686.9|6663.5|0
1660853400000|2022-08-18 20:10:00|6686.7|6663.3|6685.4|6662|6688.5|6665.1|6685.4|6662|0
1660853700000|2022-08-18 20:15:00|6685.6|6662.2|6688.2|6664.8|6688.2|6664.8|6685.6|6662.2|0
1660854000000|2022-08-18 20:20:00|6687.9|6664.5|6688.8|6665.4|6689.5|6666.1|6687.9|6664.5|0
1660854300000|2022-08-18 20:25:00|6689.1|6665.7|6689.2|6665.8|6690.1|6666.7|6688.5|6665.1|0
1660854600000|2022-08-18 20:30:00|6688.9|6665.5|6689.8|6666.4|6690.1|6666.7|6688.8|6665.4|0
1660854900000|2022-08-18 20:35:00|6690.1|6666.7|6689.2|6665.8|6690.1|6666.7|6689.2|6665.8|0
1660855200000|2022-08-18 20:40:00|6689.4|6666|6690.3|6666.9|6690.3|6666.9|6688.8|6665.4|0
1660855500000|2022-08-18 20:45:00|6690.5|6667.1|6690.3|6666.9|6690.6|6667.2|6690|6666.6|0
1660855800000|2022-08-18 20:50:00|6690.1|6666.7|6691|6667.6|6691.1|6667.7|6690|6666.6|0
1660856100000|2022-08-18 20:55:00|6691.1|6667.7|6690.3|6666.9|6691.1|6667.7|6689.1|6665.7|0
1660856400000|2022-08-18 21:00:00|6690.5|6667.1|6690.5|6667.1|6690.6|6667.2|6690|6666.6|0
1660856700000|2022-08-18 21:05:00|6690.4|6667|6690.2|6666.8|6690.8|6667.4|6690|6666.6|0
1660857000000|2022-08-18 21:10:00|6690.5|6667.1|6690.6|6667.2|6690.6|6667.2|6690.5|6667.1|0
1660857300000|2022-08-18 21:15:00|6690.2|6666.8|6690.6|6667.2|6690.6|6667.2|6690|6666.6|0
1660857600000|2022-08-18 21:20:00|6690.7|6667.3|6689.8|6666.4|6690.7|6667.3|6689.8|6666.4|0
1660857900000|2022-08-18 21:25:00|6690.1|6666.7|6690.2|6666.8|6690.6|6667.2|6690.1|6666.7|0
1660858200000|2022-08-18 21:30:00|6690.3|6666.9|6690.2|6666.8|6690.3|6666.9|6690.2|6666.8|0
1660858500000|2022-08-18 21:35:00|6690.1|6666.7|6690.2|6666.8|6690.2|6666.8|6690.1|6666.7|0
1660858800000|2022-08-18 21:40:00|6690.1|6666.7|6689.7|6666.3|6690.1|6666.7|6689.7|6666.3|0
1660859700000|2022-08-18 21:55:00|6689.6|6666.2|6689.3|6665.9|6689.8|6666.4|6689.3|6665.9|0
1660860000000|2022-08-18 22:00:00|6689|6665.6|6686.5|6663.1|6689.9|6666.5|6686.2|6662.8|0
1660860300000|2022-08-18 22:05:00|6686.8|6663.4|6688.3|6664.9|6689.1|6665.7|6686.8|6663.4|0
1660860600000|2022-08-18 22:10:00|6688.4|6665|6687.5|6664.1|6689.1|6665.7|6687.5|6664.1|0
1660860900000|2022-08-18 22:15:00|6687.3|6663.9|6687.5|6664.1|6688.1|6664.7|6687.2|6663.8|0
1660861200000|2022-08-18 22:20:00|6687.2|6663.8|6688.1|6664.7|6688.4|6665|6687.2|6663.8|0
1660861500000|2022-08-18 22:25:00|6688|6664.6|6687.8|6664.4|6689.7|6666.3|6687.8|6664.4|0
1660861800000|2022-08-18 22:30:00|6687.9|6664.5|6687.6|6664.2|6688.4|6665|6687.5|6664.1|0
1660862100000|2022-08-18 22:35:00|6687.9|6664.5|6687.3|6663.9|6687.9|6664.5|6686.7|6663.3|0
1660862400000|2022-08-18 22:40:00|6687.6|6664.2|6688.2|6664.8|6688.2|6664.8|6687.3|6663.9|0
1660862700000|2022-08-18 22:45:00|6687.9|6664.5|6686.7|6663.3|6687.9|6664.5|6686.7|6663.3|0
1660863000000|2022-08-18 22:50:00|6686.4|6663|6687.3|6663.9|6687.3|6663.9|6686.3|6662.9|0
1660863300000|2022-08-18 22:55:00|6687|6663.6|6686.4|6663|6687|6663.6|6686.4|6663|0
1660863600000|2022-08-18 23:00:00|6686.5|6663.1|6686|6662.6|6686.7|6663.3|6685.6|6662.2|0
1660863900000|2022-08-18 23:05:00|6686.1|6662.7|6686.1|6662.7|6686.4|6663|6685.8|6662.4|0
1660864200000|2022-08-18 23:10:00|6686.4|6663|6686.4|6663|6686.7|6663.3|6686.4|6663|0
1660864500000|2022-08-18 23:15:00|6686.5|6663.1|6685.9|6662.5|6686.5|6663.1|6685.8|6662.4|0
1660864800000|2022-08-18 23:20:00|6685.8|6662.4|6685.8|6662.4|6686.1|6662.7|6685.1|6661.7|0
1660865100000|2022-08-18 23:25:00|6686|6662.6|6687|6663.6|6687|6663.6|6685.8|6662.4|0
1660865400000|2022-08-18 23:30:00|6686.7|6663.3|6685.8|6662.4|6686.7|6663.3|6685.8|6662.4|0
1660865700000|2022-08-18 23:35:00|6685.9|6662.5|6685.4|6662|6686.1|6662.7|6685.1|6661.7|0
1660866000000|2022-08-18 23:40:00|6685.2|6661.8|6684.5|6661.1|6685.3|6661.9|6684.5|6661.1|0
1660866300000|2022-08-18 23:45:00|6684.8|6661.4|6685.4|6662|6685.4|6662|6684.5|6661.1|0
1660866600000|2022-08-18 23:50:00|6685.7|6662.3|6686.4|6663|6686.4|6663|6684.8|6661.4|0
1660866900000|2022-08-18 23:55:00|6686.2|6662.8|6687.6|6664.2|6687.6|6664.2|6685.8|6662.4|0
1660867200000|2022-08-19 00:00:00|6687.4|6664|6684.5|6661.1|6689.5|6666.1|6684.5|6661.1|0
1660867500000|2022-08-19 00:05:00|6684.6|6661.2|6682.9|6659.5|6684.6|6661.2|6681|6657.6|0
1660867800000|2022-08-19 00:10:00|6682.6|6659.2|6680.4|6657|6682.9|6659.5|6680.1|6656.7|0
1660868100000|2022-08-19 00:15:00|6680.7|6657.3|6681.9|6658.5|6682.6|6659.2|6680.2|6656.8|0
1660868400000|2022-08-19 00:20:00|6681.8|6658.4|6681.2|6657.8|6682.2|6658.8|6680.7|6657.3|0
1660868700000|2022-08-19 00:25:00|6680.9|6657.5|6679.2|6655.8|6680.9|6657.5|6678.1|6654.7|0
1660869000000|2022-08-19 00:30:00|6678.9|6655.5|6679.2|6655.8|6680.9|6657.5|6678.9|6655.5|0
1660869300000|2022-08-19 00:35:00|6679.4|6656|6678.9|6655.5|6679.7|6656.3|6678.1|6654.7|0
1660869600000|2022-08-19 00:40:00|6678.6|6655.2|6679.7|6656.3|6680.3|6656.9|6678.4|6655|0
1660869900000|2022-08-19 00:45:00|6679.4|6656|6679.2|6655.8|6680|6656.6|6678.4|6655|0
1660870200000|2022-08-19 00:50:00|6679|6655.6|6679|6655.6|6679.7|6656.3|6678.4|6655|0
1660870500000|2022-08-19 00:55:00|6679.3|6655.9|6680|6656.6|6681.3|6657.9|6679.3|6655.9|0
1660870800000|2022-08-19 01:00:00|6680.3|6656.9|6680.1|6656.7|6680.3|6656.9|6679|6655.6|0
1660871100000|2022-08-19 01:05:00|6679.8|6656.4|6680.9|6657.5|6681.4|6658|6679.8|6656.4|0
1660871400000|2022-08-19 01:10:00|6681|6657.6|6676.3|6652.9|6681.6|6658.2|6670.9|6647.5|0
1660871700000|2022-08-19 01:15:00|6676.6|6653.2|6655|6649|6677|6671|6653|6647|1538
1660872000000|2022-08-19 01:20:00|6656|6650|6647|6641|6659|6653|6644|6638|802
1660872300000|2022-08-19 01:25:00|6648|6642|6654|6648|6658|6652|6648|6642|796
1660872600000|2022-08-19 01:30:00|6658|6652|6681|6675|6686|6680|6658|6652|2690
1660872900000|2022-08-19 01:35:00|6683|6677|6703|6697|6703|6697|6679|6673|2253
1660873200000|2022-08-19 01:40:00|6702|6696|6697|6691|6702|6696|6684|6678|1080
1660873500000|2022-08-19 01:45:00|6696|6690|6717|6711|6724|6718|6693|6687|2006
1660873800000|2022-08-19 01:50:00|6716|6710|6736|6730|6738|6732|6715|6709|1562
1660874100000|2022-08-19 01:55:00|6737|6731|6737|6731|6745|6739|6731|6725|1406
1660874400000|2022-08-19 02:00:00|6736|6730|6725|6719|6743|6737|6723|6717|1312
1660874700000|2022-08-19 02:05:00|6726|6720|6730|6724|6744|6738|6723|6717|1136
1660875000000|2022-08-19 02:10:00|6729|6723|6740|6734|6745|6739|6726|6720|789
1660875300000|2022-08-19 02:15:00|6738|6732|6734|6728|6741|6735|6729|6723|1666
1660875600000|2022-08-19 02:20:00|6733|6727|6742|6736|6754|6748|6733|6727|1321
1660875900000|2022-08-19 02:25:00|6743|6737|6740|6734|6748|6742|6737|6731|747
1660876200000|2022-08-19 02:30:00|6741|6735|6738|6732|6748|6742|6733|6727|551
1660876500000|2022-08-19 02:35:00|6737|6731|6747|6741|6750|6744|6736|6730|638
1660876800000|2022-08-19 02:40:00|6746|6740|6736|6730|6757|6751|6736|6730|1582
1660877100000|2022-08-19 02:45:00|6737|6731|6741|6735|6741|6735|6734|6728|532
1660877400000|2022-08-19 02:50:00|6742|6736|6742|6736|6752|6746|6740|6734|552
1660877700000|2022-08-19 02:55:00|6744|6738|6765|6759|6766|6760|6744|6738|1012
1660878000000|2022-08-19 03:00:00|6766|6760|6765|6759|6773|6767|6760|6754|1378
1660878300000|2022-08-19 03:05:00|6764|6758|6765|6759|6770|6764|6762|6756|500
1660878600000|2022-08-19 03:10:00|6766|6760|6762|6756|6770|6764|6762|6756|648
1660878900000|2022-08-19 03:15:00|6763|6757|6769|6763|6772|6766|6758|6752|765
1660879200000|2022-08-19 03:20:00|6768|6762|6768|6762|6776|6770|6767|6761|569
1660879500000|2022-08-19 03:25:00|6767|6761|6768|6762|6773|6767|6765|6759|472
1660879800000|2022-08-19 03:30:00|6769|6763|6762|6756|6769|6763|6760|6754|436
1660880100000|2022-08-19 03:35:00|6763|6757|6759|6753|6763|6757|6754|6748|497
1660880400000|2022-08-19 03:40:00|6760|6754|6759|6753|6763|6757|6757|6751|337
1660880700000|2022-08-19 03:45:00|6758|6752|6759|6753|6761|6755|6756|6750|339
1660881000000|2022-08-19 03:50:00|6760|6754|6757|6751|6761|6755|6756|6750|288
1660881300000|2022-08-19 03:55:00|6758|6752|6757|6751|6758|6752|6754|6748|255
1660881600000|2022-08-19 04:00:00|6765.4|6742|6764.2|6740.8|6765.9|6742.5|6764.2|6740.8|0
1660881900000|2022-08-19 04:05:00|6764.5|6741.1|6764|6740.6|6764.9|6741.5|6763.7|6740.3|0
1660882200000|2022-08-19 04:10:00|6763.7|6740.3|6764.5|6741.1|6764.8|6741.4|6763.4|6740|0
1660882500000|2022-08-19 04:15:00|6764.8|6741.4|6764.9|6741.5|6764.9|6741.5|6763.9|6740.5|0
1660882800000|2022-08-19 04:20:00|6765.1|6741.7|6765.4|6742|6765.7|6742.3|6764.7|6741.3|0
1660883100000|2022-08-19 04:25:00|6765.2|6741.8|6764.9|6741.5|6765.7|6742.3|6764.7|6741.3|0
1660883400000|2022-08-19 04:30:00|6765.2|6741.8|6766|6742.6|6766|6742.6|6764.9|6741.5|0
1660883700000|2022-08-19 04:35:00|6765.7|6742.3|6763.2|6739.8|6766|6742.6|6762.3|6738.9|0
1660884000000|2022-08-19 04:40:00|6762.9|6739.5|6763|6739.6|6763.5|6740.1|6761.8|6738.4|0
1660884300000|2022-08-19 04:45:00|6762.7|6739.3|6762.2|6738.8|6763|6739.6|6761.9|6738.5|0
1660884600000|2022-08-19 04:50:00|6762.5|6739.1|6763.4|6740|6763.4|6740|6762.2|6738.8|0
1660884900000|2022-08-19 04:55:00|6763.3|6739.9|6762.7|6739.3|6763.7|6740.3|6762.4|6739|0
1660885200000|2022-08-19 05:00:00|6763|6739.6|6745|6739|6763|6752|6744|6738|750
1660885500000|2022-08-19 05:05:00|6746|6740|6748|6742|6752|6746|6742|6736|454
1660885800000|2022-08-19 05:10:00|6747|6741|6748|6742|6752|6746|6744|6738|445
1660886100000|2022-08-19 05:15:00|6749|6743|6751|6745|6755|6749|6748|6742|320
1660886400000|2022-08-19 05:20:00|6750|6744|6748|6742|6754|6748|6747|6741|301
1660886700000|2022-08-19 05:25:00|6747|6741|6743|6737|6748|6742|6737|6731|736
1660887000000|2022-08-19 05:30:00|6742|6736|6736|6730|6744|6738|6734|6728|413
1660887300000|2022-08-19 05:35:00|6735|6729|6736|6730|6736|6730|6726|6720|502
1660887600000|2022-08-19 05:40:00|6735|6729|6736|6730|6740|6734|6732|6726|695
1660887900000|2022-08-19 05:45:00|6737|6731|6737|6731|6739|6733|6732|6726|271
1660888200000|2022-08-19 05:50:00|6738|6732|6747|6741|6749|6743|6738|6732|441
1660888500000|2022-08-19 05:55:00|6748|6742|6745|6739|6748|6742|6744|6738|425
1660888800000|2022-08-19 06:00:00|6743|6737|6743|6737|6746|6740|6740|6734|411
1660889100000|2022-08-19 06:05:00|6744|6738|6743|6737|6746|6740|6740|6734|271
1660889400000|2022-08-19 06:10:00|6742|6736|6732|6726|6744|6738|6732|6726|305
1660889700000|2022-08-19 06:15:00|6731|6725|6730|6724|6735|6729|6728|6722|333
1660890000000|2022-08-19 06:20:00|6731|6725|6710|6704|6732|6726|6706|6700|1275
1660890300000|2022-08-19 06:25:00|6711|6705|6708|6702|6720|6714|6699|6693|1587
1660890600000|2022-08-19 06:30:00|6707|6701|6707|6701|6712|6706|6688|6682|1434
1660890900000|2022-08-19 06:35:00|6708|6702|6714|6708|6715|6709|6705|6699|894
1660891200000|2022-08-19 06:40:00|6713|6707|6707|6701|6714|6708|6707|6701|510
1660891500000|2022-08-19 06:45:00|6706|6700|6704|6698|6707|6701|6698|6692|2287
1660891800000|2022-08-19 06:50:00|6705|6699|6708|6702|6711|6705|6701|6695|638
1660892100000|2022-08-19 06:55:00|6707|6701|6704|6698|6713|6707|6703|6697|550
1660892400000|2022-08-19 07:00:00|6705|6699|6713|6707|6713|6707|6702|6696|318
1660892700000|2022-08-19 07:05:00|6712|6706|6711|6705|6716|6710|6707|6701|444
1660893000000|2022-08-19 07:10:00|6715|6709|6715|6709|6719|6713|6711|6705|402
1660893300000|2022-08-19 07:15:00|6714|6708|6715|6709|6718|6712|6712|6706|559
1660893600000|2022-08-19 07:20:00|6716|6710|6716|6710|6717|6711|6713|6707|455
1660893900000|2022-08-19 07:25:00|6715|6709|6717|6711|6718|6712|6709|6703|618
1660894200000|2022-08-19 07:30:00|6716|6710|6720|6714|6722|6716|6712|6706|626
1660894500000|2022-08-19 07:35:00|6718|6712|6713|6707|6720|6714|6713|6707|1537
1660894800000|2022-08-19 07:40:00|6714|6708|6721|6715|6722|6716|6714|6708|1200
1660895100000|2022-08-19 07:45:00|6722|6716|6723|6717|6726|6720|6721|6715|872
1660895400000|2022-08-19 07:50:00|6722|6716|6722|6716|6723|6717|6717|6711|871
1660895700000|2022-08-19 07:55:00|6721|6715|6720|6714|6729|6723|6720|6714|1374
1660896000000|2022-08-19 08:00:00|6721|6715|6713|6707|6724|6718|6713|6707|3238
1660896300000|2022-08-19 08:05:00|6714|6708|6711|6705|6720|6714|6710|6704|3105
1660896600000|2022-08-19 08:10:00|6712|6706|6711|6705|6718|6712|6710|6704|1005
1660896900000|2022-08-19 08:15:00|6712|6706|6706|6700|6714|6708|6703|6697|637
1660897200000|2022-08-19 08:20:00|6708|6702|6703|6697|6708|6702|6700|6694|720
1660897500000|2022-08-19 08:25:00|6702|6696|6699|6693|6707|6701|6698|6692|591
1660897800000|2022-08-19 08:30:00|6714.3|6690.9|6706|6682.6|6714.3|6690.9|6705.7|6682.3|0
1660898100000|2022-08-19 08:35:00|6705.7|6682.3|6707.5|6684.1|6708.5|6685.1|6705.1|6681.7|0
1660898400000|2022-08-19 08:40:00|6707.3|6683.9|6708.4|6685|6709.4|6686|6706.6|6683.2|0
1660898700000|2022-08-19 08:45:00|6708.6|6685.2|6709.8|6686.4|6711.6|6688.2|6708.1|6684.7|0
1660899000000|2022-08-19 08:50:00|6709.5|6686.1|6709.3|6685.9|6710.1|6686.7|6707.3|6683.9|0
1660899300000|2022-08-19 08:55:00|6709.4|6686|6712|6688.6|6712.3|6688.9|6708.2|6684.8|0
1660899600000|2022-08-19 09:00:00|6712.3|6688.9|6711.1|6687.7|6712.3|6688.9|6708.4|6685|0
1660899900000|2022-08-19 09:05:00|6711|6687.6|6710.2|6686.8|6711.3|6687.9|6708.9|6685.5|0
1660900200000|2022-08-19 09:10:00|6710|6686.6|6712.7|6689.3|6713.1|6689.7|6708.2|6684.8|0
1660900500000|2022-08-19 09:15:00|6712.6|6689.2|6702|6696|6712.8|6703|6702|6688.5|161
1660900800000|2022-08-19 09:20:00|6699|6693|6700|6694|6702|6696|6697|6691|106
1660901100000|2022-08-19 09:25:00|6701|6695|6699|6693|6703|6697|6696|6690|112
1660901400000|2022-08-19 09:30:00|6700|6694|6700|6694|6701|6695|6698|6692|23
1660901700000|2022-08-19 09:35:00|6701|6695|6704|6698|6704|6698|6699|6693|71
1660902000000|2022-08-19 09:40:00|6705|6699|6705|6699|6706|6700|6704|6698|44
1660902300000|2022-08-19 09:45:00|6704|6698|6698|6692|6705|6699|6696|6690|152
1660902600000|2022-08-19 09:50:00|6699|6693|6697|6691|6701|6695|6695|6689|65
1660902900000|2022-08-19 09:55:00|6698|6692|6697|6691|6699|6693|6697|6691|59
1660903200000|2022-08-19 10:00:00|6696.5|6690.5|6690|6684|6696.5|6690.5|6687.5|6681.5|135
1660903500000|2022-08-19 10:05:00|6690.5|6684.5|6689|6683|6690.5|6684.5|6685.5|6679.5|74
1660903800000|2022-08-19 10:10:00|6688.5|6682.5|6688|6682|6689.5|6683.5|6687|6681|23
1660904100000|2022-08-19 10:15:00|6687.5|6681.5|6690|6684|6691|6685|6687.5|6681.5|31
1660904400000|2022-08-19 10:20:00|6690.5|6684.5|6686.5|6680.5|6691|6685|6685.5|6679.5|32
1660904700000|2022-08-19 10:25:00|6687|6681|6688|6682|6688.5|6682.5|6685|6679|29
1660905000000|2022-08-19 10:30:00|6687.5|6681.5|6684.5|6678.5|6689.5|6683.5|6684.5|6678.5|81
1660905300000|2022-08-19 10:35:00|6685.5|6679.5|6675.5|6669.5|6686.5|6680.5|6675.5|6669.5|88
1660905600000|2022-08-19 10:40:00|6675|6669|6675|6669|6679.5|6673.5|6673|6667|171
1660905900000|2022-08-19 10:45:00|6674.5|6668.5|6673.5|6667.5|6675.5|6669.5|6672|6666|109
1660906200000|2022-08-19 10:50:00|6673|6667|6678.5|6672.5|6681|6675|6672.5|6666.5|111
1660906500000|2022-08-19 10:55:00|6678|6672|6679.5|6673.5|6681.5|6675.5|6675|6669|83
1660906800000|2022-08-19 11:00:00|6679|6673|6680.5|6674.5|6683|6677|6678.5|6672.5|65
1660907100000|2022-08-19 11:05:00|6681|6675|6677.5|6671.5|6681|6675|6673|6667|46
1660907400000|2022-08-19 11:10:00|6678|6672|6679.5|6673.5|6680|6674|6677.5|6671.5|50
1660907700000|2022-08-19 11:15:00|6680|6674|6678.5|6672.5|6680.5|6674.5|6678.5|6672.5|27
1660908000000|2022-08-19 11:20:00|6679.5|6673.5|6682|6676|6683.5|6677.5|6679.5|6673.5|54
1660908300000|2022-08-19 11:25:00|6681.5|6675.5|6678.5|6672.5|6681.5|6675.5|6677.5|6671.5|31
1660908600000|2022-08-19 11:30:00|6679|6673|6675.5|6669.5|6681.5|6675.5|6675.5|6669.5|53
1660908900000|2022-08-19 11:35:00|6676.5|6670.5|6674.5|6668.5|6676.5|6670.5|6673|6667|51
1660909200000|2022-08-19 11:40:00|6675|6669|6679|6673|6679.5|6673.5|6674.5|6668.5|76
1660909500000|2022-08-19 11:45:00|6679.5|6673.5|6678.5|6672.5|6681.5|6675.5|6677|6671|61
1660909800000|2022-08-19 11:50:00|6679|6673|6678.5|6672.5|6681.5|6675.5|6678|6672|58
1660910100000|2022-08-19 11:55:00|6678|6672|6681.5|6675.5|6682.5|6676.5|6677|6671|42
1660910400000|2022-08-19 12:00:00|6681|6675|6684.5|6678.5|6684.5|6678.5|6680.5|6674.5|45
1660910700000|2022-08-19 12:05:00|6685|6679|6679|6673|6685|6679|6678.5|6672.5|141
1660911000000|2022-08-19 12:10:00|6679.5|6673.5|6676.5|6670.5|6681.5|6675.5|6675|6669|171
1660911300000|2022-08-19 12:15:00|6676|6670|6677|6671|6678|6672|6674.5|6668.5|62
1660911600000|2022-08-19 12:20:00|6676.5|6670.5|6672|6666|6678|6672|6671.5|6665.5|70
1660911900000|2022-08-19 12:25:00|6672.5|6666.5|6672|6666|6674.5|6668.5|6669.5|6663.5|94
1660912200000|2022-08-19 12:30:00|6672.5|6666.5|6671.5|6665.5|6673|6667|6670|6664|84
1660912500000|2022-08-19 12:35:00|6672|6666|6673.5|6667.5|6674.5|6668.5|6670.5|6664.5|119
1660912800000|2022-08-19 12:40:00|6674|6668|6672|6666|6675|6669|6672|6666|51
1660913100000|2022-08-19 12:45:00|6671.5|6665.5|6671.5|6665.5|6673.5|6667.5|6670.5|6664.5|94
1660913400000|2022-08-19 12:50:00|6672|6666|6674.5|6668.5|6676.5|6670.5|6671.5|6665.5|146
1660913700000|2022-08-19 12:55:00|6675|6669|6671|6665|6675.5|6669.5|6670.5|6664.5|106
1660914000000|2022-08-19 13:00:00|6671.5|6665.5|6670.5|6664.5|6674.5|6668.5|6670.5|6664.5|85
1660914300000|2022-08-19 13:05:00|6670|6664|6668|6662|6670.5|6664.5|6667.5|6661.5|68
1660914600000|2022-08-19 13:10:00|6667.5|6661.5|6670.5|6664.5|6671|6665|6663.5|6657.5|82
1660914900000|2022-08-19 13:15:00|6670|6664|6671.5|6665.5|6672.5|6666.5|6669.5|6663.5|75
1660915200000|2022-08-19 13:20:00|6671|6665|6674|6668|6676|6670|6670.5|6664.5|141
1660915500000|2022-08-19 13:25:00|6674.5|6668.5|6673|6667|6675.5|6669.5|6672.5|6666.5|119
1660915800000|2022-08-19 13:30:00|6673.5|6667.5|6687.5|6681.5|6690.5|6684.5|6670.5|6664.5|1023
1660916100000|2022-08-19 13:35:00|6688|6682|6680|6674|6700.5|6694.5|6680|6674|438
1660916400000|2022-08-19 13:40:00|6679.5|6673.5|6672|6666|6682.5|6676.5|6670.5|6664.5|233
1660916700000|2022-08-19 13:45:00|6671|6665|6657|6651|6675.5|6669.5|6654|6648|523
1660917000000|2022-08-19 13:50:00|6656.5|6650.5|6661.5|6655.5|6663.5|6657.5|6655|6649|367
1660917300000|2022-08-19 13:55:00|6662|6656|6663.5|6657.5|6668.5|6662.5|6661|6655|175
1660917600000|2022-08-19 14:00:00|6663|6657|6659|6653|6663|6657|6653.5|6647.5|211
1660917900000|2022-08-19 14:05:00|6659.5|6653.5|6654|6648|6667|6661|6654|6648|222
1660918200000|2022-08-19 14:10:00|6653|6647|6652|6646|6660|6654|6651.5|6645.5|236
1660918500000|2022-08-19 14:15:00|6651.5|6645.5|6659.5|6653.5|6660.5|6654.5|6651.5|6645.5|136
1660918800000|2022-08-19 14:20:00|6659|6653|6662.5|6656.5|6668.5|6662.5|6659|6653|135
1660919100000|2022-08-19 14:25:00|6662|6656|6663.5|6657.5|6663.5|6657.5|6657|6651|113
1660919400000|2022-08-19 14:30:00|6664|6658|6656.5|6650.5|6664.5|6658.5|6655|6649|144
1660919700000|2022-08-19 14:35:00|6656|6650|6655|6649|6658|6652|6650.5|6644.5|134
1660920000000|2022-08-19 14:40:00|6654.5|6648.5|6651|6645|6655|6649|6649|6643|109
1660920300000|2022-08-19 14:45:00|6651.5|6645.5|6659.5|6653.5|6661.5|6655.5|6650.5|6644.5|378
1660920600000|2022-08-19 14:50:00|6660|6654|6647.5|6641.5|6660.5|6654.5|6647|6641|133
1660920900000|2022-08-19 14:55:00|6648|6642|6642.5|6636.5|6650.5|6644.5|6640.5|6634.5|302
1660921200000|2022-08-19 15:00:00|6643|6637|6652|6646|6653.5|6647.5|6643|6637|136
1660921500000|2022-08-19 15:05:00|6651.5|6645.5|6648|6642|6654.5|6648.5|6647.5|6641.5|129
1660921800000|2022-08-19 15:10:00|6647.5|6641.5|6650|6644|6651|6645|6642.5|6636.5|324
1660922100000|2022-08-19 15:15:00|6650.5|6644.5|6652|6646|6655.5|6649.5|6648|6642|240
1660922400000|2022-08-19 15:20:00|6652.5|6646.5|6651.5|6645.5|6652.5|6646.5|6646|6640|102
1660922700000|2022-08-19 15:25:00|6651|6645|6654|6648|6654.5|6648.5|6647.5|6641.5|140
1660923000000|2022-08-19 15:30:00|6653.5|6647.5|6652|6646|6654.5|6648.5|6648|6642|61
1660923300000|2022-08-19 15:35:00|6652.5|6646.5|6657|6651|6659.5|6653.5|6652|6646|192
1660923600000|2022-08-19 15:40:00|6656.5|6650.5|6656|6650|6661.5|6655.5|6655.5|6649.5|97
1660923900000|2022-08-19 15:45:00|6656.5|6650.5|6664|6658|6667.5|6661.5|6656|6650|218
1660924200000|2022-08-19 15:50:00|6664.5|6658.5|6659|6653|6666.5|6660.5|6659|6653|135
1660924500000|2022-08-19 15:55:00|6659.5|6653.5|6654|6648|6660|6654|6654|6648|91
1660924800000|2022-08-19 16:00:00|6653|6647|6657|6651|6658|6652|6653|6647|109
1660925100000|2022-08-19 16:05:00|6658|6652|6650|6644|6659|6653|6650|6644|44
1660925400000|2022-08-19 16:10:00|6651|6645|6654|6648|6657|6651|6651|6645|107
1660925700000|2022-08-19 16:15:00|6655|6649|6659|6653|6661|6655|6655|6649|77
1660926000000|2022-08-19 16:20:00|6660|6654|6654|6648|6660|6654|6654|6648|79
1660926300000|2022-08-19 16:25:00|6655|6649|6654|6648|6656|6650|6653|6647|108
1660926600000|2022-08-19 16:30:00|6653|6647|6653|6647|6656|6650|6651|6645|132
1660926900000|2022-08-19 16:35:00|6654|6648|6656|6650|6657|6651|6652|6646|131
1660927200000|2022-08-19 16:40:00|6655|6649|6655|6649|6657|6651|6654|6648|68
1660927500000|2022-08-19 16:45:00|6656|6650|6655|6649|6659|6653|6655|6649|68
1660927800000|2022-08-19 16:50:00|6656|6650|6657|6651|6657|6651|6655|6649|54
1660928100000|2022-08-19 16:55:00|6658|6652|6659|6653|6661|6655|6657|6651|82
1660928400000|2022-08-19 17:00:00|6660|6654|6658|6652|6660|6654|6655|6649|64
1660928700000|2022-08-19 17:05:00|6659|6653|6658|6652|6659|6653|6655|6649|42
1660929000000|2022-08-19 17:10:00|6657|6651|6653|6647|6658|6652|6652|6646|79
1660929300000|2022-08-19 17:15:00|6654|6648|6652|6646|6656|6650|6652|6646|66
1660929600000|2022-08-19 17:20:00|6654|6648|6652|6646|6654|6648|6650|6644|76
1660929900000|2022-08-19 17:25:00|6651|6645|6650|6644|6652|6646|6650|6644|56
1660930200000|2022-08-19 17:30:00|6651|6645|6650|6644|6651|6645|6645|6639|113
1660930500000|2022-08-19 17:35:00|6649|6643|6650|6644|6650|6644|6648|6642|39
1660930800000|2022-08-19 17:40:00|6649|6643|6652|6646|6654|6648|6648|6642|90
1660931100000|2022-08-19 17:45:00|6653|6647|6656|6650|6657|6651|6653|6647|99
1660931400000|2022-08-19 17:50:00|6657|6651|6659|6653|6660|6654|6657|6651|67
1660931700000|2022-08-19 17:55:00|6658|6652|6660|6654|6661|6655|6657|6651|69
1660932000000|2022-08-19 18:00:00|6658|6652|6660|6654|6660|6654|6657|6651|21
1660932300000|2022-08-19 18:05:00|6659|6653|6659|6653|6660|6654|6658|6652|43
1660932600000|2022-08-19 18:10:00|6660|6654|6655|6649|6660|6654|6654|6648|76
1660932900000|2022-08-19 18:15:00|6654|6648|6653|6647|6656|6650|6652|6646|106
1660933200000|2022-08-19 18:20:00|6652|6646|6651|6645|6655|6649|6651|6645|101
1660933500000|2022-08-19 18:25:00|6652|6646|6652|6646|6654|6648|6651|6645|40
1660933800000|2022-08-19 18:30:00|6653|6647|6652|6646|6653|6647|6647|6641|87
1660934100000|2022-08-19 18:35:00|6651|6645|6648|6642|6651|6645|6646|6640|54
1660934400000|2022-08-19 18:40:00|6646|6640|6645|6639|6647|6641|6643|6637|85
1660934700000|2022-08-19 18:45:00|6646|6640|6649|6643|6649|6643|6644|6638|78
1660935000000|2022-08-19 18:50:00|6648|6642|6645|6639|6650|6644|6645|6639|102
1660935300000|2022-08-19 18:55:00|6644|6638|6654.8|6631.4|6654.8|6643|6641|6631.3|295
1660935600000|2022-08-19 19:00:00|6654.7|6631.3|6649.9|6626.5|6656|6632.6|6649.7|6626.3|0
1660935900000|2022-08-19 19:05:00|6650|6626.6|6650.9|6627.5|6651.3|6627.9|6649.9|6626.5|0
1660936200000|2022-08-19 19:10:00|6651|6627.6|6655.2|6631.8|6655.4|6632|6651|6627.6|0
1660936500000|2022-08-19 19:15:00|6655.3|6631.9|6654.5|6631.1|6658.6|6635.2|6653.1|6629.7|0
1660936800000|2022-08-19 19:20:00|6654.4|6631|6657.2|6633.8|6657.7|6634.3|6654.4|6631|0
1660937100000|2022-08-19 19:25:00|6657.3|6633.9|6660|6636.6|6660.1|6636.7|6656.9|6633.5|0
1660937400000|2022-08-19 19:30:00|6660.1|6636.7|6660.4|6637|6662.2|6638.8|6659.4|6636|0
1660937700000|2022-08-19 19:35:00|6660.5|6637.1|6660.4|6637|6661.8|6638.4|6659.6|6636.2|0
1660938000000|2022-08-19 19:40:00|6660.3|6636.9|6660.7|6637.3|6660.9|6637.5|6659|6635.6|0
1660938300000|2022-08-19 19:45:00|6660.8|6637.4|6661.6|6638.2|6661.6|6638.2|6657.4|6634|0
1660938600000|2022-08-19 19:50:00|6661.8|6638.4|6661.8|6638.4|6662.9|6639.5|6658.7|6635.3|0
1660938900000|2022-08-19 19:55:00|6661.9|6638.5|6662.2|6638.8|6667.4|6644|6661.5|6638.1|0
1660939200000|2022-08-19 20:00:00|6661.6|6638.2|6666.9|6643.5|6667.8|6644.4|6660.9|6637.5|0
1660939500000|2022-08-19 20:05:00|6667.2|6643.8|6668.2|6644.8|6668.2|6644.8|6666.3|6642.9|0
1660939800000|2022-08-19 20:10:00|6667.9|6644.5|6667.2|6643.8|6668.2|6644.8|6665.9|6642.5|0
1660940100000|2022-08-19 20:15:00|6666.9|6643.5|6666.6|6643.2|6667.2|6643.8|6666.6|6643.2|0
1660940400000|2022-08-19 20:20:00|6666.7|6643.3|6665.9|6642.5|6667.2|6643.8|6665.9|6642.5|0
1660940700000|2022-08-19 20:25:00|6665.4|6642|6665.3|6641.9|6665.6|6642.2|6664.7|6641.3|0
1660941000000|2022-08-19 20:30:00|6665.6|6642.2|6664|6640.6|6665.6|6642.2|6664|6640.6|0
1660941300000|2022-08-19 20:35:00|6664.3|6640.9|6664.7|6641.3|6665.3|6641.9|6664|6640.6|0
1660941600000|2022-08-19 20:40:00|6665|6641.6|6664.3|6640.9|6665|6641.6|6664|6640.6|0
1660941900000|2022-08-19 20:45:00|6664.6|6641.2|6664.7|6641.3|6665|6641.6|6664.2|6640.8|0
1660942200000|2022-08-19 20:50:00|6664.4|6641|6664.3|6640.9|6664.7|6641.3|6664|6640.6|0
1660942500000|2022-08-19 20:55:00|6664.6|6641.2|6664.2|6640.8|6665|6641.6|6663.9|6640.5|0
1660942800000|2022-08-19 21:00:00|6663.8|6640.4|6663.8|6640.4|6663.8|6640.4|6663.8|6640.4|0
1661119200000|2022-08-21 22:00:00|6647.5|6624.1|6648.1|6624.7|6650|6626.6|6645.9|6622.5|0
1661119500000|2022-08-21 22:05:00|6648.3|6624.9|6647.9|6624.5|6648.8|6625.4|6644.9|6621.5|0
1661119800000|2022-08-21 22:10:00|6648.2|6624.8|6649.1|6625.7|6649.7|6626.3|6647.3|6623.9|0
1661120100000|2022-08-21 22:15:00|6649.6|6626.2|6648.3|6624.9|6650.2|6626.8|6646.7|6623.3|0
1661120400000|2022-08-21 22:20:00|6648.6|6625.2|6648|6624.6|6649|6625.6|6647.7|6624.3|0
1661120700000|2022-08-21 22:25:00|6648.3|6624.9|6650.9|6627.5|6651.5|6628.1|6648.2|6624.8|0
1661121000000|2022-08-21 22:30:00|6651|6627.6|6650.9|6627.5|6652.8|6629.4|6650.9|6627.5|0
1661121300000|2022-08-21 22:35:00|6650.7|6627.3|6649.6|6626.2|6651.2|6627.8|6649|6625.6|0
1661121600000|2022-08-21 22:40:00|6649.9|6626.5|6650.9|6627.5|6651.2|6627.8|6649.9|6626.5|0
1661121900000|2022-08-21 22:45:00|6650.7|6627.3|6651.2|6627.8|6651.5|6628.1|6650.2|6626.8|0
1661122200000|2022-08-21 22:50:00|6651.1|6627.7|6651.8|6628.4|6652.1|6628.7|6651.1|6627.7|0
1661122500000|2022-08-21 22:55:00|6652.1|6628.7|6649.9|6626.5|6652.4|6629|6649.6|6626.2|0
1661122800000|2022-08-21 23:00:00|6649.7|6626.3|6650.5|6627.1|6650.8|6627.4|6649.2|6625.8|0
1661123100000|2022-08-21 23:05:00|6650.2|6626.8|6650.2|6626.8|6651.5|6628.1|6650|6626.6|0
1661123400000|2022-08-21 23:10:00|6650|6626.6|6648.6|6625.2|6651|6627.6|6648.1|6624.7|0
1661123700000|2022-08-21 23:15:00|6648.9|6625.5|6648.8|6625.4|6649.2|6625.8|6647.9|6624.5|0
1661124000000|2022-08-21 23:20:00|6648.7|6625.3|6646.3|6622.9|6648.8|6625.4|6646.3|6622.9|0
1661124300000|2022-08-21 23:25:00|6646|6622.6|6644.2|6620.8|6646|6622.6|6643.4|6620|0
1661124600000|2022-08-21 23:30:00|6643.9|6620.5|6645.2|6621.8|6645.3|6621.9|6642.3|6618.9|0
1661124900000|2022-08-21 23:35:00|6645|6621.6|6643.1|6619.7|6645.2|6621.8|6642.4|6619|0
1661125200000|2022-08-21 23:40:00|6642.9|6619.5|6642.7|6619.3|6644.7|6621.3|6641.8|6618.4|0
1661125500000|2022-08-21 23:45:00|6642.5|6619.1|6639.6|6616.2|6642.7|6619.3|6639.2|6615.8|0
1661125800000|2022-08-21 23:50:00|6639.4|6616|6637.2|6613.8|6640.2|6616.8|6637.1|6613.7|0
1661126100000|2022-08-21 23:55:00|6637.1|6613.7|6637.7|6614.3|6638|6614.6|6634.9|6611.5|0
1661126400000|2022-08-22 00:00:00|6638|6614.6|6636.7|6613.3|6638.7|6615.3|6633.9|6610.5|0
1661126700000|2022-08-22 00:05:00|6636.8|6613.4|6637.5|6614.1|6638.1|6614.7|6636.5|6613.1|0
1661127000000|2022-08-22 00:10:00|6637.8|6614.4|6639.7|6616.3|6640.7|6617.3|6635.9|6612.5|0
1661127300000|2022-08-22 00:15:00|6640|6616.6|6641.9|6618.5|6643.7|6620.3|6639.7|6616.3|0
1661127600000|2022-08-22 00:20:00|6642|6618.6|6642|6618.6|6642.9|6619.5|6641.3|6617.9|0
1661127900000|2022-08-22 00:25:00|6641.7|6618.3|6640.1|6616.7|6641.9|6618.5|6639|6615.6|0
1661128200000|2022-08-22 00:30:00|6640.2|6616.8|6644.5|6621.1|6644.8|6621.4|6639.8|6616.4|0
1661128500000|2022-08-22 00:35:00|6644.8|6621.4|6646|6622.6|6648.2|6624.8|6644.6|6621.2|0
1661128800000|2022-08-22 00:40:00|6645.8|6622.4|6646|6622.6|6646.5|6623.1|6644.7|6621.3|0
1661129100000|2022-08-22 00:45:00|6645.9|6622.5|6646.6|6623.2|6646.8|6623.4|6645|6621.6|0
1661129400000|2022-08-22 00:50:00|6646.3|6622.9|6645.8|6622.4|6646.6|6623.2|6645.8|6622.4|0
1661129700000|2022-08-22 00:55:00|6645.6|6622.2|6642.8|6619.4|6646.3|6622.9|6642|6618.6|0
1661130000000|2022-08-22 01:00:00|6642.5|6619.1|6643.4|6620|6644.4|6621|6642.5|6619.1|0
1661130300000|2022-08-22 01:05:00|6643.5|6620.1|6643|6619.6|6644.1|6620.7|6641.8|6618.4|0
1661130600000|2022-08-22 01:10:00|6643.1|6619.7|6644.4|6621|6645|6621.6|6642.5|6619.1|0
1661130900000|2022-08-22 01:15:00|6644.7|6621.3|6637|6631|6651|6645|6618|6612|1761
1661131200000|2022-08-22 01:20:00|6639|6633|6648|6642|6655|6649|6632|6626|1350
1661131500000|2022-08-22 01:25:00|6651|6645|6656|6650|6663|6657|6643|6637|917
1661131800000|2022-08-22 01:30:00|6653|6647|6665|6659|6667|6661|6650|6644|3070
1661132100000|2022-08-22 01:35:00|6667|6661|6672|6666|6674|6668|6658|6652|1614
1661132400000|2022-08-22 01:40:00|6674|6668|6669|6663|6693|6687|6667|6661|2606
1661132700000|2022-08-22 01:45:00|6670|6664|6682|6676|6688|6682|6664|6658|1543
1661133000000|2022-08-22 01:50:00|6681|6675|6669|6663|6689|6683|6667|6661|1188
1661133300000|2022-08-22 01:55:00|6670|6664|6681|6675|6682|6676|6668|6662|1261
1661133600000|2022-08-22 02:00:00|6682|6676|6692|6686|6693|6687|6676|6670|1766
1661133900000|2022-08-22 02:05:00|6693|6687|6705.7|6699.7|6707.7|6701.7|6693|6687|1790
1661134200000|2022-08-22 02:10:00|6704.7|6698.7|6696.7|6690.7|6709.7|6703.7|6695.7|6689.7|800
1661134500000|2022-08-22 02:15:00|6698.7|6692.7|6712.7|6706.7|6715.7|6709.7|6697.7|6691.7|1205
1661134800000|2022-08-22 02:20:00|6713.7|6707.7|6731.7|6725.7|6736.7|6730.7|6713.7|6707.7|2904
1661135100000|2022-08-22 02:25:00|6729.7|6723.7|6729.7|6723.7|6741.7|6735.7|6728.7|6722.7|1328
1661135400000|2022-08-22 02:30:00|6730.7|6724.7|6740.7|6734.7|6741.7|6735.7|6724.7|6718.7|866
1661135700000|2022-08-22 02:35:00|6739.7|6733.7|6745.7|6739.7|6749.7|6743.7|6735.7|6729.7|1542
1661136000000|2022-08-22 02:40:00|6744.7|6738.7|6734.7|6728.7|6744.7|6738.7|6730.7|6724.7|1161
1661136300000|2022-08-22 02:45:00|6736.7|6730.7|6733.7|6727.7|6738.7|6732.7|6728.7|6722.7|1664
1661136600000|2022-08-22 02:50:00|6732.7|6726.7|6749.7|6743.7|6751.7|6745.7|6732.7|6726.7|1122
1661136900000|2022-08-22 02:55:00|6750.7|6744.7|6756.7|6750.7|6758.7|6752.7|6746.7|6740.7|852
1661137200000|2022-08-22 03:00:00|6755.7|6749.7|6749.7|6743.7|6756.7|6750.7|6747.7|6741.7|569
1661137500000|2022-08-22 03:05:00|6748.7|6742.7|6742.7|6736.7|6751.7|6745.7|6741.7|6735.7|631
1661137800000|2022-08-22 03:10:00|6743.7|6737.7|6736.7|6730.7|6744.7|6738.7|6736.7|6730.7|545
1661138100000|2022-08-22 03:15:00|6738.7|6732.7|6738.7|6732.7|6740.7|6734.7|6735.7|6729.7|490
1661138400000|2022-08-22 03:20:00|6739.7|6733.7|6744.7|6738.7|6748.7|6742.7|6739.7|6733.7|429
1661138700000|2022-08-22 03:25:00|6743.7|6737.7|6747.7|6741.7|6747.7|6741.7|6738.7|6732.7|397
1661139000000|2022-08-22 03:30:00|6748.7|6742.7|6746.7|6740.7|6750.7|6744.7|6745.7|6739.7|495
1661139300000|2022-08-22 03:35:00|6747.7|6741.7|6745.7|6739.7|6754.7|6748.7|6744.7|6738.7|339
1661139600000|2022-08-22 03:40:00|6746.7|6740.7|6752.7|6746.7|6755.7|6749.7|6746.7|6740.7|378
1661139900000|2022-08-22 03:45:00|6751.7|6745.7|6752.7|6746.7|6754.7|6748.7|6748.7|6742.7|344
1661140200000|2022-08-22 03:50:00|6751.7|6745.7|6757.7|6751.7|6758.7|6752.7|6751.7|6745.7|524
1661140500000|2022-08-22 03:55:00|6756.7|6750.7|6753.7|6747.7|6758.7|6752.7|6750.7|6744.7|512
1661140800000|2022-08-22 04:00:00|6763.2|6739.8|6761.8|6738.4|6763.2|6739.8|6761.8|6738.4|1
1661141100000|2022-08-22 04:05:00|6762.1|6738.7|6760.8|6737.4|6762.4|6739|6760.8|6737.4|0
1661141400000|2022-08-22 04:10:00|6760.5|6737.1|6760.8|6737.4|6761.7|6738.3|6760.5|6737.1|0
1661141700000|2022-08-22 04:15:00|6760.9|6737.5|6761.5|6738.1|6761.5|6738.1|6760|6736.6|0
1661142000000|2022-08-22 04:20:00|6761.8|6738.4|6762.3|6738.9|6762.3|6738.9|6761.7|6738.3|0
1661142300000|2022-08-22 04:25:00|6762|6738.6|6760.7|6737.3|6762|6738.6|6760.4|6737|0
1661142600000|2022-08-22 04:30:00|6760.9|6737.5|6760.1|6736.7|6761.2|6737.8|6759.8|6736.4|0
1661142900000|2022-08-22 04:35:00|6760.2|6736.8|6760.4|6737|6760.4|6737|6760.1|6736.7|0
1661143200000|2022-08-22 04:40:00|6760.2|6736.8|6758.9|6735.5|6760.4|6737|6758.9|6735.5|0
1661143500000|2022-08-22 04:45:00|6759|6735.6|6757.8|6734.4|6759.5|6736.1|6757.5|6734.1|0
1661143800000|2022-08-22 04:50:00|6758.1|6734.7|6757.5|6734.1|6758.4|6735|6757.1|6733.7|0
1661144100000|2022-08-22 04:55:00|6757.2|6733.8|6758.1|6734.7|6758.1|6734.7|6756.8|6733.4|0
1661144400000|2022-08-22 05:00:00|6757.2|6733.8|6737.7|6731.7|6757.2|6746.7|6736.7|6730.7|1778
1661144700000|2022-08-22 05:05:00|6738.7|6732.7|6724.7|6718.7|6738.7|6732.7|6721.7|6715.7|1183
1661145000000|2022-08-22 05:10:00|6723.7|6717.7|6735.7|6729.7|6736.7|6730.7|6722.7|6716.7|723
1661145300000|2022-08-22 05:15:00|6734.7|6728.7|6746.7|6740.7|6746.7|6740.7|6731.7|6725.7|428
1661145600000|2022-08-22 05:20:00|6745.7|6739.7|6738.7|6732.7|6747.7|6741.7|6737.7|6731.7|341
1661145900000|2022-08-22 05:25:00|6739.7|6733.7|6739.7|6733.7|6742.7|6736.7|6734.7|6728.7|321
1661146200000|2022-08-22 05:30:00|6738.7|6732.7|6730.7|6724.7|6739.7|6733.7|6727.7|6721.7|355
1661146500000|2022-08-22 05:35:00|6729.7|6723.7|6723.7|6717.7|6730.7|6724.7|6723.7|6717.7|411
1661146800000|2022-08-22 05:40:00|6724.7|6718.7|6724.7|6718.7|6730.7|6724.7|6721.7|6715.7|297
1661147100000|2022-08-22 05:45:00|6723.7|6717.7|6721.7|6715.7|6725.7|6719.7|6718.7|6712.7|533
1661147400000|2022-08-22 05:50:00|6720.7|6714.7|6727.7|6721.7|6727.7|6721.7|6720.7|6714.7|440
1661147700000|2022-08-22 05:55:00|6726.7|6720.7|6734.7|6728.7|6734.7|6728.7|6725.7|6719.7|546
1661148000000|2022-08-22 06:00:00|6733.7|6727.7|6730.7|6724.7|6736.7|6730.7|6725.7|6719.7|551
1661148300000|2022-08-22 06:05:00|6731.7|6725.7|6727.7|6721.7|6737.7|6731.7|6726.7|6720.7|513
1661148600000|2022-08-22 06:10:00|6728.7|6722.7|6722.7|6716.7|6729.7|6723.7|6721.7|6715.7|484
1661148900000|2022-08-22 06:15:00|6723.7|6717.7|6729.7|6723.7|6732.7|6726.7|6718.7|6712.7|679
1661149200000|2022-08-22 06:20:00|6730.7|6724.7|6729.7|6723.7|6731.7|6725.7|6724.7|6718.7|630
1661149500000|2022-08-22 06:25:00|6728.7|6722.7|6729.7|6723.7|6730.7|6724.7|6723.7|6717.7|488
1661149800000|2022-08-22 06:30:00|6730.7|6724.7|6719.7|6713.7|6735.7|6729.7|6717.7|6711.7|950
1661150100000|2022-08-22 06:35:00|6718.7|6712.7|6717.7|6711.7|6724.7|6718.7|6716.7|6710.7|674
1661150400000|2022-08-22 06:40:00|6718.7|6712.7|6718.7|6712.7|6720.7|6714.7|6715.7|6709.7|884
1661150700000|2022-08-22 06:45:00|6717.7|6711.7|6718.7|6712.7|6720.7|6714.7|6714.7|6708.7|522
1661151000000|2022-08-22 06:50:00|6719.7|6713.7|6719.7|6713.7|6721.7|6715.7|6715.7|6709.7|611
1661151300000|2022-08-22 06:55:00|6720.7|6714.7|6721.7|6715.7|6724.7|6718.7|6717.7|6711.7|2490
1661151600000|2022-08-22 07:00:00|6720.7|6714.7|6719.7|6713.7|6720.7|6714.7|6712.7|6706.7|1268
1661151900000|2022-08-22 07:05:00|6718.7|6712.7|6717.7|6711.7|6726.7|6720.7|6715.7|6709.7|857
1661152200000|2022-08-22 07:10:00|6718.7|6712.7|6718.7|6712.7|6720.7|6714.7|6713.7|6707.7|851
1661152500000|2022-08-22 07:15:00|6717.7|6711.7|6711.7|6705.7|6719.7|6713.7|6711.7|6705.7|1354
1661152800000|2022-08-22 07:20:00|6712.7|6706.7|6714.7|6708.7|6719.7|6713.7|6712.7|6706.7|832
1661153100000|2022-08-22 07:25:00|6715.7|6709.7|6705.7|6699.7|6718.7|6712.7|6705.7|6699.7|1071
1661153400000|2022-08-22 07:30:00|6707.7|6701.7|6704.7|6698.7|6710.7|6704.7|6701.7|6695.7|1313
1661153700000|2022-08-22 07:35:00|6703.7|6697.7|6703.7|6697.7|6710.7|6704.7|6703.7|6697.7|2041
1661154000000|2022-08-22 07:40:00|6704.7|6698.7|6703.7|6697.7|6705.7|6699.7|6700.7|6694.7|1228
1661154300000|2022-08-22 07:45:00|6702.7|6696.7|6702.7|6696.7|6707.7|6701.7|6701.7|6695.7|2018
1661154600000|2022-08-22 07:50:00|6701.7|6695.7|6702.7|6696.7|6704.7|6698.7|6700.7|6694.7|1550
1661154900000|2022-08-22 07:55:00|6701.7|6695.7|6707.7|6701.7|6709.7|6703.7|6701.7|6695.7|1336
1661155200000|2022-08-22 08:00:00|6706.3|6700.3|6691.3|6685.3|6707.3|6701.3|6690.3|6684.3|1495
1661155500000|2022-08-22 08:05:00|6690.3|6684.3|6679.3|6673.3|6698.3|6692.3|6679.3|6673.3|1692
1661155800000|2022-08-22 08:10:00|6680.3|6674.3|6675.3|6669.3|6683.3|6677.3|6670.3|6664.3|2683
1661156100000|2022-08-22 08:15:00|6676.3|6670.3|6672.3|6666.3|6682.3|6676.3|6671.3|6665.3|921
1661156400000|2022-08-22 08:20:00|6673.3|6667.3|6674.3|6668.3|6679.3|6673.3|6673.3|6667.3|1655
1661156700000|2022-08-22 08:25:00|6675.3|6669.3|6671.3|6665.3|6679.3|6673.3|6670.3|6664.3|1589
1661157000000|2022-08-22 08:30:00|6684.5|6661.1|6679.2|6655.8|6686|6662.6|6678.7|6655.3|7
1661157300000|2022-08-22 08:35:00|6679|6655.6|6681.3|6657.9|6682.9|6659.5|6678.3|6654.9|0
1661157600000|2022-08-22 08:40:00|6680.7|6657.3|6679.8|6656.4|6681.9|6658.5|6675.8|6652.4|0
1661157900000|2022-08-22 08:45:00|6679.9|6656.5|6682.8|6659.4|6683.4|6660|6678.6|6655.2|0
1661158200000|2022-08-22 08:50:00|6683.1|6659.7|6683|6659.6|6684.5|6661.1|6681.8|6658.4|0
1661158500000|2022-08-22 08:55:00|6683.2|6659.8|6685.1|6661.7|6686.8|6663.4|6682.1|6658.7|0
1661158800000|2022-08-22 09:00:00|6684.8|6661.4|6680.6|6657.2|6685.2|6661.8|6680.6|6657.2|0
1661159100000|2022-08-22 09:05:00|6680.5|6657.1|6682.7|6659.3|6683.3|6659.9|6679.8|6656.4|0
1661159400000|2022-08-22 09:10:00|6682.8|6659.4|6682.4|6659|6685.2|6661.8|6680.8|6657.4|0
1661159700000|2022-08-22 09:15:00|6662.3|6656.3|6673.3|6667.3|6673.3|6667.3|6661.3|6655.3|240
1661160000000|2022-08-22 09:20:00|6672.3|6666.3|6668.3|6662.3|6673.3|6667.3|6666.3|6660.3|102
1661160300000|2022-08-22 09:25:00|6667.3|6661.3|6668.3|6662.3|6670.3|6664.3|6664.3|6658.3|103
1661160600000|2022-08-22 09:30:00|6667.3|6661.3|6661.3|6655.3|6667.3|6661.3|6659.3|6653.3|131
1661160900000|2022-08-22 09:35:00|6663.3|6657.3|6663.3|6657.3|6666.3|6660.3|6659.3|6653.3|121
1661161200000|2022-08-22 09:40:00|6662.3|6656.3|6665.3|6659.3|6665.3|6659.3|6662.3|6656.3|80
1661161500000|2022-08-22 09:45:00|6666.3|6660.3|6668.3|6662.3|6668.3|6662.3|6665.3|6659.3|107
1661161800000|2022-08-22 09:50:00|6670.3|6664.3|6672.3|6666.3|6674.3|6668.3|6670.3|6664.3|102
1661162100000|2022-08-22 09:55:00|6673.3|6667.3|6671.3|6665.3|6675.3|6669.3|6671.3|6665.3|80
1661162400000|2022-08-22 10:00:00|6671.8|6665.8|6671.8|6665.8|6672.8|6666.8|6669.8|6663.8|88
1661162700000|2022-08-22 10:05:00|6672.8|6666.8|6672.3|6666.3|6675.3|6669.3|6671.8|6665.8|45
1661163000000|2022-08-22 10:10:00|6671.8|6665.8|6685.8|6679.8|6698.3|6692.3|6671.8|6665.8|842
1661163300000|2022-08-22 10:15:00|6685.3|6679.3|6692.3|6686.3|6693.3|6687.3|6685.3|6679.3|120
1661163600000|2022-08-22 10:20:00|6691.8|6685.8|6689.8|6683.8|6693.3|6687.3|6688.8|6682.8|96
1661163900000|2022-08-22 10:25:00|6689.3|6683.3|6688.8|6682.8|6691.3|6685.3|6687.8|6681.8|52
1661164200000|2022-08-22 10:30:00|6687.8|6681.8|6686.8|6680.8|6688.8|6682.8|6684.8|6678.8|73
1661164500000|2022-08-22 10:35:00|6686.3|6680.3|6687.8|6681.8|6687.8|6681.8|6684.3|6678.3|74
1661164800000|2022-08-22 10:40:00|6688.3|6682.3|6685.8|6679.8|6691.3|6685.3|6684.8|6678.8|45
1661165100000|2022-08-22 10:45:00|6686.3|6680.3|6688.8|6682.8|6689.3|6683.3|6683.3|6677.3|54
1661165400000|2022-08-22 10:50:00|6689.3|6683.3|6687.3|6681.3|6689.3|6683.3|6685.8|6679.8|54
1661165700000|2022-08-22 10:55:00|6686.8|6680.8|6684.3|6678.3|6688.3|6682.3|6683.8|6677.8|77
1661166000000|2022-08-22 11:00:00|6684.8|6678.8|6687.3|6681.3|6691.3|6685.3|6684.8|6678.8|97
1661166300000|2022-08-22 11:05:00|6686.8|6680.8|6683.8|6677.8|6687.8|6681.8|6683.8|6677.8|43
1661166600000|2022-08-22 11:10:00|6683.3|6677.3|6682.8|6676.8|6684.8|6678.8|6682.3|6676.3|45
1661166900000|2022-08-22 11:15:00|6682.3|6676.3|6682.8|6676.8|6685.3|6679.3|6680.8|6674.8|49
1661167200000|2022-08-22 11:20:00|6683.3|6677.3|6678.3|6672.3|6684.8|6678.8|6678.3|6672.3|160
1661167500000|2022-08-22 11:25:00|6677.8|6671.8|6671.8|6665.8|6677.8|6671.8|6669.8|6663.8|167
1661167800000|2022-08-22 11:30:00|6671.3|6665.3|6669.8|6663.8|6672.8|6666.8|6669.8|6663.8|31
1661168100000|2022-08-22 11:35:00|6668.8|6662.8|6675.3|6669.3|6675.8|6669.8|6668.8|6662.8|83
1661168400000|2022-08-22 11:40:00|6674.8|6668.8|6672.8|6666.8|6674.8|6668.8|6671.3|6665.3|24
1661168700000|2022-08-22 11:45:00|6673.3|6667.3|6672.3|6666.3|6674.8|6668.8|6670.8|6664.8|27
1661169000000|2022-08-22 11:50:00|6671.8|6665.8|6673.8|6667.8|6675.3|6669.3|6671.3|6665.3|37
1661169300000|2022-08-22 11:55:00|6674.3|6668.3|6676.8|6670.8|6678.3|6672.3|6673.8|6667.8|17
1661169600000|2022-08-22 12:00:00|6676.3|6670.3|6672.3|6666.3|6676.8|6670.8|6671.8|6665.8|55
1661169900000|2022-08-22 12:05:00|6672.8|6666.8|6672.8|6666.8|6675.8|6669.8|6671.8|6665.8|34
1661170200000|2022-08-22 12:10:00|6673.8|6667.8|6673.8|6667.8|6677.3|6671.3|6673.3|6667.3|85
1661170500000|2022-08-22 12:15:00|6674.8|6668.8|6675.8|6669.8|6676.8|6670.8|6674.3|6668.3|28
1661170800000|2022-08-22 12:20:00|6676.3|6670.3|6672.8|6666.8|6676.8|6670.8|6671.8|6665.8|158
1661171100000|2022-08-22 12:25:00|6672.3|6666.3|6673.8|6667.8|6673.8|6667.8|6671.3|6665.3|40
1661171400000|2022-08-22 12:30:00|6672.8|6666.8|6672.3|6666.3|6676.8|6670.8|6671.8|6665.8|64
1661171700000|2022-08-22 12:35:00|6671.8|6665.8|6671.8|6665.8|6674.8|6668.8|6671.8|6665.8|68
1661172000000|2022-08-22 12:40:00|6672.3|6666.3|6671.8|6665.8|6674.8|6668.8|6671.3|6665.3|103
1661172300000|2022-08-22 12:45:00|6672.8|6666.8|6673.8|6667.8|6674.3|6668.3|6671.8|6665.8|81
1661172600000|2022-08-22 12:50:00|6673.3|6667.3|6669.3|6663.3|6673.8|6667.8|6668.8|6662.8|97
1661172900000|2022-08-22 12:55:00|6669.8|6663.8|6668.8|6662.8|6673.8|6667.8|6668.3|6662.3|45
1661173200000|2022-08-22 13:00:00|6668.3|6662.3|6671.8|6665.8|6673.3|6667.3|6667.3|6661.3|72
1661173500000|2022-08-22 13:05:00|6670.8|6664.8|6671.3|6665.3|6671.8|6665.8|6670.3|6664.3|19
1661173800000|2022-08-22 13:10:00|6671.8|6665.8|6671.3|6665.3|6673.8|6667.8|6667.3|6661.3|27
1661174100000|2022-08-22 13:15:00|6670.8|6664.8|6667.8|6661.8|6671.8|6665.8|6666.3|6660.3|73
1661174400000|2022-08-22 13:20:00|6668.8|6662.8|6668.3|6662.3|6668.8|6662.8|6663.8|6657.8|49
1661174700000|2022-08-22 13:25:00|6667.8|6661.8|6665.8|6659.8|6671.8|6665.8|6665.3|6659.3|50
1661175000000|2022-08-22 13:30:00|6665.3|6659.3|6675.3|6669.3|6684.8|6678.8|6663.8|6657.8|708
1661175300000|2022-08-22 13:35:00|6675.8|6669.8|6683.8|6677.8|6689.8|6683.8|6666.8|6660.8|702
1661175600000|2022-08-22 13:40:00|6684.8|6678.8|6698.8|6692.8|6698.8|6692.8|6679.8|6673.8|751
1661175900000|2022-08-22 13:45:00|6698.3|6692.3|6688.8|6682.8|6706.8|6700.8|6686.3|6680.3|523
1661176200000|2022-08-22 13:50:00|6687.3|6681.3|6690.3|6684.3|6692.8|6686.8|6684.8|6678.8|267
1661176500000|2022-08-22 13:55:00|6690.8|6684.8|6682.8|6676.8|6692.8|6686.8|6681.3|6675.3|219
1661176800000|2022-08-22 14:00:00|6683.8|6677.8|6685.3|6679.3|6685.8|6679.8|6679.8|6673.8|170
1661177100000|2022-08-22 14:05:00|6684.8|6678.8|6678.8|6672.8|6686.8|6680.8|6676.3|6670.3|113
1661177400000|2022-08-22 14:10:00|6679.3|6673.3|6676.8|6670.8|6681.3|6675.3|6674.8|6668.8|108
1661177700000|2022-08-22 14:15:00|6676.3|6670.3|6675.3|6669.3|6682.3|6676.3|6673.3|6667.3|99
1661178000000|2022-08-22 14:20:00|6675.8|6669.8|6669.3|6663.3|6676.8|6670.8|6668.8|6662.8|144
1661178300000|2022-08-22 14:25:00|6668.8|6662.8|6672.8|6666.8|6674.8|6668.8|6667.3|6661.3|160
1661178600000|2022-08-22 14:30:00|6672.3|6666.3|6678.3|6672.3|6683.8|6677.8|6671.8|6665.8|161
1661178900000|2022-08-22 14:35:00|6678.8|6672.8|6691.3|6685.3|6696.3|6690.3|6676.3|6670.3|371
1661179200000|2022-08-22 14:40:00|6690.8|6684.8|6693.8|6687.8|6701.8|6695.8|6689.3|6683.3|259
1661179500000|2022-08-22 14:45:00|6693.3|6687.3|6699.8|6693.8|6701.8|6695.8|6692.8|6686.8|296
1661179800000|2022-08-22 14:50:00|6699.3|6693.3|6690.3|6684.3|6701.8|6695.8|6688.8|6682.8|447
1661180100000|2022-08-22 14:55:00|6690.8|6684.8|6688.3|6682.3|6693.3|6687.3|6687.3|6681.3|170
1661180400000|2022-08-22 15:00:00|6687.8|6681.8|6697.3|6691.3|6699.8|6693.8|6687.8|6681.8|313
1661180700000|2022-08-22 15:05:00|6696.8|6690.8|6697.8|6691.8|6701.3|6695.3|6694.8|6688.8|254
1661181000000|2022-08-22 15:10:00|6698.3|6692.3|6697.8|6691.8|6701.3|6695.3|6696.8|6690.8|291
1661181300000|2022-08-22 15:15:00|6697.3|6691.3|6697.8|6691.8|6700.8|6694.8|6696.3|6690.3|170
1661181600000|2022-08-22 15:20:00|6697.3|6691.3|6694.8|6688.8|6700.8|6694.8|6694.8|6688.8|163
1661181900000|2022-08-22 15:25:00|6695.3|6689.3|6680.8|6674.8|6695.8|6689.8|6680.8|6674.8|436
1661182200000|2022-08-22 15:30:00|6681.3|6675.3|6682.8|6676.8|6684.3|6678.3|6677.8|6671.8|473
1661182500000|2022-08-22 15:35:00|6682.3|6676.3|6681.3|6675.3|6686.8|6680.8|6679.8|6673.8|228
1661182800000|2022-08-22 15:40:00|6680.8|6674.8|6680.3|6674.3|6685.8|6679.8|6679.8|6673.8|105
1661183100000|2022-08-22 15:45:00|6680.8|6674.8|6678.3|6672.3|6682.8|6676.8|6675.3|6669.3|37
1661183400000|2022-08-22 15:50:00|6678.8|6672.8|6683.8|6677.8|6684.3|6678.3|6678.8|6672.8|148
1661183700000|2022-08-22 15:55:00|6683.3|6677.3|6691.3|6685.3|6692.8|6686.8|6682.8|6676.8|41
1661184000000|2022-08-22 16:00:00|6692.3|6686.3|6692.3|6686.3|6695.3|6689.3|6689.3|6683.3|98
1661184300000|2022-08-22 16:05:00|6693.3|6687.3|6691.3|6685.3|6694.3|6688.3|6691.3|6685.3|41
1661184600000|2022-08-22 16:10:00|6692.3|6686.3|6693.3|6687.3|6694.3|6688.3|6691.3|6685.3|64
1661184900000|2022-08-22 16:15:00|6692.3|6686.3|6694.3|6688.3|6696.3|6690.3|6692.3|6686.3|55
1661185200000|2022-08-22 16:20:00|6693.3|6687.3|6693.3|6687.3|6695.3|6689.3|6691.3|6685.3|59
1661185500000|2022-08-22 16:25:00|6692.3|6686.3|6690.3|6684.3|6692.3|6686.3|6687.3|6681.3|108
1661185800000|2022-08-22 16:30:00|6691.3|6685.3|6691.3|6685.3|6693.3|6687.3|6690.3|6684.3|53
1661186100000|2022-08-22 16:35:00|6692.3|6686.3|6696.3|6690.3|6699.3|6693.3|6692.3|6686.3|99
1661186400000|2022-08-22 16:40:00|6695.3|6689.3|6692.3|6686.3|6697.3|6691.3|6691.3|6685.3|105
1661186700000|2022-08-22 16:45:00|6690.3|6684.3|6694.3|6688.3|6696.3|6690.3|6687.3|6681.3|168
1661187000000|2022-08-22 16:50:00|6695.3|6689.3|6697.3|6691.3|6697.3|6691.3|6694.3|6688.3|66
1661187300000|2022-08-22 16:55:00|6696.3|6690.3|6695.3|6689.3|6697.3|6691.3|6692.3|6686.3|86
1661187600000|2022-08-22 17:00:00|6696.3|6690.3|6692.3|6686.3|6699.3|6693.3|6691.3|6685.3|88
1661187900000|2022-08-22 17:05:00|6691.3|6685.3|6690.3|6684.3|6693.3|6687.3|6688.3|6682.3|182
1661188200000|2022-08-22 17:10:00|6689.3|6683.3|6689.3|6683.3|6690.3|6684.3|6686.3|6680.3|47
1661188500000|2022-08-22 17:15:00|6691.3|6685.3|6688.3|6682.3|6692.3|6686.3|6688.3|6682.3|19
1661188800000|2022-08-22 17:20:00|6690.3|6684.3|6687.3|6681.3|6691.3|6685.3|6687.3|6681.3|71
1661189100000|2022-08-22 17:25:00|6688.3|6682.3|6684.3|6678.3|6689.3|6683.3|6684.3|6678.3|35
1661189400000|2022-08-22 17:30:00|6685.3|6679.3|6681.3|6675.3|6686.3|6680.3|6680.3|6674.3|36
1661189700000|2022-08-22 17:35:00|6682.3|6676.3|6685.3|6679.3|6687.3|6681.3|6680.3|6674.3|50
1661190000000|2022-08-22 17:40:00|6686.3|6680.3|6685.3|6679.3|6687.3|6681.3|6685.3|6679.3|48
1661190300000|2022-08-22 17:45:00|6684.3|6678.3|6684.3|6678.3|6685.3|6679.3|6683.3|6677.3|25
1661190600000|2022-08-22 17:50:00|6683.3|6677.3|6683.3|6677.3|6684.3|6678.3|6681.3|6675.3|21
1661190900000|2022-08-22 17:55:00|6682.3|6676.3|6679.3|6673.3|6682.3|6676.3|6677.3|6671.3|104
1661191200000|2022-08-22 18:00:00|6678.3|6672.3|6678.3|6672.3|6680.3|6674.3|6677.3|6671.3|64
1661191500000|2022-08-22 18:05:00|6677.3|6671.3|6678.3|6672.3|6681.3|6675.3|6677.3|6671.3|89
1661191800000|2022-08-22 18:10:00|6677.3|6671.3|6679.3|6673.3|6680.3|6674.3|6676.3|6670.3|43
1661192100000|2022-08-22 18:15:00|6678.3|6672.3|6679.3|6673.3|6682.3|6676.3|6678.3|6672.3|76
1661192400000|2022-08-22 18:20:00|6681.3|6675.3|6679.3|6673.3|6682.3|6676.3|6679.3|6673.3|32
1661192700000|2022-08-22 18:25:00|6681.3|6675.3|6681.3|6675.3|6683.3|6677.3|6680.3|6674.3|66
1661193000000|2022-08-22 18:30:00|6680.3|6674.3|6679.3|6673.3|6681.3|6675.3|6677.3|6671.3|51
1661193300000|2022-08-22 18:35:00|6680.3|6674.3|6678.3|6672.3|6681.3|6675.3|6677.3|6671.3|35
1661193600000|2022-08-22 18:40:00|6679.3|6673.3|6674.3|6668.3|6679.3|6673.3|6674.3|6668.3|83
1661193900000|2022-08-22 18:45:00|6675.3|6669.3|6674.3|6668.3|6676.3|6670.3|6674.3|6668.3|45
1661194200000|2022-08-22 18:50:00|6675.3|6669.3|6671.3|6665.3|6675.3|6669.3|6671.3|6665.3|50
1661194500000|2022-08-22 18:55:00|6672.3|6666.3|6682.1|6658.7|6682.1|6673.3|6670.3|6658.6|111
1661194800000|2022-08-22 19:00:00|6682|6658.6|6682|6658.6|6686.9|6663.5|6681.9|6658.5|0
1661195100000|2022-08-22 19:05:00|6681.9|6658.5|6685.2|6661.8|6685.3|6661.9|6681.6|6658.2|0
1661195400000|2022-08-22 19:10:00|6685.3|6661.9|6686.1|6662.7|6687.2|6663.8|6685.3|6661.9|0
1661195700000|2022-08-22 19:15:00|6686.2|6662.8|6682.5|6659.1|6688.4|6665|6682.5|6659.1|0
1661196000000|2022-08-22 19:20:00|6682.6|6659.2|6681.8|6658.4|6682.8|6659.4|6680.6|6657.2|0
1661196300000|2022-08-22 19:25:00|6681.9|6658.5|6680.5|6657.1|6684.8|6661.4|6680.3|6656.9|0
1661196600000|2022-08-22 19:30:00|6680.6|6657.2|6679.5|6656.1|6681|6657.6|6678.4|6655|0
1661196900000|2022-08-22 19:35:00|6679.4|6656|6684.3|6660.9|6684.5|6661.1|6679.4|6656|0
1661197200000|2022-08-22 19:40:00|6684.4|6661|6680.4|6657|6684.4|6661|6680.3|6656.9|0
1661197500000|2022-08-22 19:45:00|6680.3|6656.9|6683.8|6660.4|6684.5|6661.1|6680.3|6656.9|0
1661197800000|2022-08-22 19:50:00|6683.6|6660.2|6684.8|6661.4|6687.9|6664.5|6683.4|6660|0
1661198100000|2022-08-22 19:55:00|6684.7|6661.3|6688.5|6665.1|6690|6666.6|6681|6657.6|0
1661198400000|2022-08-22 20:00:00|6688.4|6665|6690.1|6666.7|6691|6667.6|6687.8|6664.4|0
1661198700000|2022-08-22 20:05:00|6689.8|6666.4|6690.4|6667|6691|6667.6|6689.1|6665.7|0
1661199000000|2022-08-22 20:10:00|6690.1|6666.7|6691.7|6668.3|6692.7|6669.3|6689.7|6666.3|0
1661199300000|2022-08-22 20:15:00|6692|6668.6|6691|6667.6|6692|6668.6|6689.7|6666.3|0
1661199600000|2022-08-22 20:20:00|6690.7|6667.3|6693.3|6669.9|6693.3|6669.9|6690.7|6667.3|0
1661199900000|2022-08-22 20:25:00|6693|6669.6|6693.3|6669.9|6694|6670.6|6692.7|6669.3|0
1661200200000|2022-08-22 20:30:00|6693.6|6670.2|6693.6|6670.2|6694.3|6670.9|6693|6669.6|0
1661200500000|2022-08-22 20:35:00|6693.9|6670.5|6693.3|6669.9|6694.3|6670.9|6693|6669.6|0
1661200800000|2022-08-22 20:40:00|6693.5|6670.1|6693.3|6669.9|6694|6670.6|6693|6669.6|0
1661201100000|2022-08-22 20:45:00|6693.6|6670.2|6694.3|6670.9|6694.3|6670.9|6693|6669.6|0
1661201400000|2022-08-22 20:50:00|6694.1|6670.7|6694.1|6670.7|6694.3|6670.9|6693.6|6670.2|0
1661201700000|2022-08-22 20:55:00|6694|6670.6|6693.7|6670.3|6694.6|6671.2|6693.3|6669.9|0
1661202000000|2022-08-22 21:00:00|6693.6|6670.2|6693.8|6670.4|6693.9|6670.5|6693.1|6669.7|0
1661202300000|2022-08-22 21:05:00|6693.7|6670.3|6692.9|6669.5|6694|6670.6|6692.9|6669.5|0
1661202600000|2022-08-22 21:10:00|6693|6669.6|6693.8|6670.4|6693.8|6670.4|6692.7|6669.3|0
1661202900000|2022-08-22 21:15:00|6693.9|6670.5|6694|6670.6|6694|6670.6|6693.7|6670.3|0
1661203200000|2022-08-22 21:20:00|6693.9|6670.5|6695.1|6671.7|6695.1|6671.7|6693.8|6670.4|0
1661203500000|2022-08-22 21:25:00|6695|6671.6|6694.9|6671.5|6695|6671.6|6694.9|6671.5|0
1661203800000|2022-08-22 21:30:00|6695|6671.6|6694.9|6671.5|6695|6671.6|6694.9|6671.5|0
1661204100000|2022-08-22 21:35:00|6695|6671.6|6695.4|6672|6695.4|6672|6695|6671.6|0
1661204400000|2022-08-22 21:40:00|6695.1|6671.7|6695.4|6672|6695.4|6672|6695|6671.6|0
1661204700000|2022-08-22 21:45:00|6695.2|6671.8|6695|6671.6|6695.2|6671.8|6695|6671.6|0
1661205000000|2022-08-22 21:50:00|6694.9|6671.5|6695.2|6671.8|6695.3|6671.9|6694.9|6671.5|0
1661205300000|2022-08-22 21:55:00|6694.8|6671.4|6695.3|6671.9|6695.5|6672.1|6694.8|6671.4|0
1661205600000|2022-08-22 22:00:00|6695.5|6672.1|6692.8|6669.4|6696.2|6672.8|6691.5|6668.1|0
1661205900000|2022-08-22 22:05:00|6692.5|6669.1|6695.7|6672.3|6695.7|6672.3|6692.5|6669.1|0
1661206200000|2022-08-22 22:10:00|6695.2|6671.8|6695.2|6671.8|6695.7|6672.3|6694.8|6671.4|0
1661206500000|2022-08-22 22:15:00|6695.4|6672|6693.8|6670.4|6695.4|6672|6693.5|6670.1|0
1661206800000|2022-08-22 22:20:00|6694.1|6670.7|6694.8|6671.4|6694.9|6671.5|6693.3|6669.9|0
1661207100000|2022-08-22 22:25:00|6695.1|6671.7|6695.1|6671.7|6696.1|6672.7|6695.1|6671.7|0
1661207400000|2022-08-22 22:30:00|6695.2|6671.8|6697|6673.6|6697|6673.6|6694.8|6671.4|0
1661207700000|2022-08-22 22:35:00|6696.9|6673.5|6698.2|6674.8|6698.3|6674.9|6696.9|6673.5|0
1661208000000|2022-08-22 22:40:00|6698.3|6674.9|6698.8|6675.4|6698.8|6675.4|6697.5|6674.1|0
1661208300000|2022-08-22 22:45:00|6698.6|6675.2|6699.3|6675.9|6699.6|6676.2|6698|6674.6|0
1661208600000|2022-08-22 22:50:00|6699.5|6676.1|6698.7|6675.3|6700|6676.6|6698|6674.6|0
1661208900000|2022-08-22 22:55:00|6698.5|6675.1|6698.3|6674.9|6699|6675.6|6698.3|6674.9|0
1661209200000|2022-08-22 23:00:00|6698.5|6675.1|6698.7|6675.3|6699|6675.6|6697.4|6674|0
1661209500000|2022-08-22 23:05:00|6698.5|6675.1|6698.7|6675.3|6699.3|6675.9|6698.2|6674.8|0
1661209800000|2022-08-22 23:10:00|6699.2|6675.8|6700|6676.6|6700.3|6676.9|6699|6675.6|0
1661210100000|2022-08-22 23:15:00|6700.1|6676.7|6700|6676.6|6700.6|6677.2|6699.6|6676.2|0
1661210400000|2022-08-22 23:20:00|6700.1|6676.7|6700.6|6677.2|6700.6|6677.2|6699.6|6676.2|0
1661210700000|2022-08-22 23:25:00|6700.5|6677.1|6698.3|6674.9|6700.6|6677.2|6697.7|6674.3|0
1661211000000|2022-08-22 23:30:00|6698.6|6675.2|6700.3|6676.9|6700.3|6676.9|6697.4|6674|0
1661211300000|2022-08-22 23:35:00|6700.1|6676.7|6700.3|6676.9|6701.3|6677.9|6700|6676.6|0
1661211600000|2022-08-22 23:40:00|6700.4|6677|6700.3|6676.9|6700.6|6677.2|6700|6676.6|0
1661211900000|2022-08-22 23:45:00|6700|6676.6|6701.3|6677.9|6701.4|6678|6699.6|6676.2|0
1661212200000|2022-08-22 23:50:00|6701|6677.6|6702.6|6679.2|6702.7|6679.3|6700.6|6677.2|0
1661212500000|2022-08-22 23:55:00|6702.9|6679.5|6702.9|6679.5|6703.6|6680.2|6701.9|6678.5|0
1661212800000|2022-08-23 00:00:00|6703.2|6679.8|6700.3|6676.9|6703.6|6680.2|6700|6676.6|0
1661213100000|2022-08-23 00:05:00|6700.1|6676.7|6700.5|6677.1|6702.3|6678.9|6700|6676.6|0
1661213400000|2022-08-23 00:10:00|6700.3|6676.9|6700.3|6676.9|6700.6|6677.2|6700|6676.6|0
1661213700000|2022-08-23 00:15:00|6700.6|6677.2|6702.9|6679.5|6703.4|6680|6698.5|6675.1|0
1661214000000|2022-08-23 00:20:00|6703|6679.6|6701.8|6678.4|6704.1|6680.7|6701.5|6678.1|0
1661214300000|2022-08-23 00:25:00|6702.1|6678.7|6704.4|6681|6704.7|6681.3|6701.1|6677.7|0
1661214600000|2022-08-23 00:30:00|6704.2|6680.8|6703.4|6680|6704.4|6681|6702.2|6678.8|0
1661214900000|2022-08-23 00:35:00|6703.5|6680.1|6701.9|6678.5|6704.3|6680.9|6701.9|6678.5|0
1661215200000|2022-08-23 00:40:00|6702.2|6678.8|6700.8|6677.4|6702.5|6679.1|6700.6|6677.2|0
1661215500000|2022-08-23 00:45:00|6700.9|6677.5|6701.8|6678.4|6702.1|6678.7|6700.6|6677.2|0
1661215800000|2022-08-23 00:50:00|6701.6|6678.2|6696.1|6672.7|6701.6|6678.2|6696.1|6672.7|0
1661216100000|2022-08-23 00:55:00|6696.4|6673|6694.2|6670.8|6697.2|6673.8|6693.2|6669.8|0
1661216400000|2022-08-23 01:00:00|6694.3|6670.9|6693|6669.6|6694.8|6671.4|6692.6|6669.2|0
1661216700000|2022-08-23 01:05:00|6693.3|6669.9|6697.6|6674.2|6697.9|6674.5|6693.3|6669.9|0
1661217000000|2022-08-23 01:10:00|6697.8|6674.4|6695.5|6672.1|6697.9|6674.5|6695.4|6672|0
1661217300000|2022-08-23 01:15:00|6697.6|6674.2|6686.3|6680.3|6697.6|6687.3|6677.3|6671.3|1420
1661217600000|2022-08-23 01:20:00|6687.3|6681.3|6684.3|6678.3|6697.3|6691.3|6681.3|6675.3|780
1661217900000|2022-08-23 01:25:00|6683.3|6677.3|6687.3|6681.3|6689.3|6683.3|6682.3|6676.3|534
1661218200000|2022-08-23 01:30:00|6688.3|6682.3|6710.3|6704.3|6713.3|6707.3|6688.3|6682.3|3181
1661218500000|2022-08-23 01:35:00|6711.3|6705.3|6686.3|6680.3|6711.3|6705.3|6677.3|6671.3|2605
1661218800000|2022-08-23 01:40:00|6685.3|6679.3|6674.3|6668.3|6692.3|6686.3|6668.3|6662.3|1420
1661219100000|2022-08-23 01:45:00|6672.3|6666.3|6676.3|6670.3|6689.3|6683.3|6664.3|6658.3|1206
1661219400000|2022-08-23 01:50:00|6675.3|6669.3|6671.3|6665.3|6675.3|6669.3|6662.3|6656.3|820
1661219700000|2022-08-23 01:55:00|6670.3|6664.3|6665.3|6659.3|6675.3|6669.3|6662.3|6656.3|883
1661220000000|2022-08-23 02:00:00|6666.3|6660.3|6660.3|6654.3|6669.3|6663.3|6654.3|6648.3|1010
1661220300000|2022-08-23 02:05:00|6658.3|6652.3|6658.3|6652.3|6673.3|6667.3|6657.3|6651.3|1052
1661220600000|2022-08-23 02:10:00|6657.3|6651.3|6653.3|6647.3|6659.3|6653.3|6643.3|6637.3|1324
1661220900000|2022-08-23 02:15:00|6651.3|6645.3|6650.3|6644.3|6659.3|6653.3|6648.3|6642.3|1083
1661221200000|2022-08-23 02:20:00|6651.3|6645.3|6652.3|6646.3|6656.3|6650.3|6645.3|6639.3|725
1661221500000|2022-08-23 02:25:00|6651.3|6645.3|6640.3|6634.3|6651.3|6645.3|6635.3|6629.3|1579
1661221800000|2022-08-23 02:30:00|6639.3|6633.3|6647.3|6641.3|6651.3|6645.3|6636.3|6630.3|861
1661222100000|2022-08-23 02:35:00|6646.3|6640.3|6647.3|6641.3|6659.3|6653.3|6644.3|6638.3|986
1661222400000|2022-08-23 02:40:00|6646.3|6640.3|6646.3|6640.3|6653.3|6647.3|6643.3|6637.3|720
1661222700000|2022-08-23 02:45:00|6645.3|6639.3|6656.3|6650.3|6657.3|6651.3|6645.3|6639.3|518
1661223000000|2022-08-23 02:50:00|6655.3|6649.3|6633.3|6627.3|6657.3|6651.3|6632.3|6626.3|1530
1661223300000|2022-08-23 02:55:00|6634.3|6628.3|6634.3|6628.3|6641.3|6635.3|6631.3|6625.3|821
1661223600000|2022-08-23 03:00:00|6633.3|6627.3|6642.3|6636.3|6647.3|6641.3|6633.3|6627.3|670
1661223900000|2022-08-23 03:05:00|6643.3|6637.3|6653.3|6647.3|6657.3|6651.3|6641.3|6635.3|613
1661224200000|2022-08-23 03:10:00|6654.3|6648.3|6658.3|6652.3|6663.3|6657.3|6653.3|6647.3|585
1661224500000|2022-08-23 03:15:00|6659.3|6653.3|6655.3|6649.3|6660.3|6654.3|6655.3|6649.3|993
1661224800000|2022-08-23 03:20:00|6654.3|6648.3|6674.8|6668.8|6674.8|6668.8|6654.3|6648.3|646
1661225100000|2022-08-23 03:25:00|6673.8|6667.8|6670.8|6664.8|6677.8|6671.8|6666.8|6660.8|728
1661225400000|2022-08-23 03:30:00|6669.8|6663.8|6663.8|6657.8|6669.8|6663.8|6661.8|6655.8|285
1661225700000|2022-08-23 03:35:00|6664.8|6658.8|6663.8|6657.8|6666.8|6660.8|6659.8|6653.8|395
1661226000000|2022-08-23 03:40:00|6662.8|6656.8|6668.8|6662.8|6668.8|6662.8|6661.8|6655.8|291
1661226300000|2022-08-23 03:45:00|6667.8|6661.8|6666.8|6660.8|6668.8|6662.8|6663.8|6657.8|419
1661226600000|2022-08-23 03:50:00|6667.8|6661.8|6664.8|6658.8|6668.8|6662.8|6664.8|6658.8|419
1661226900000|2022-08-23 03:55:00|6666.8|6660.8|6661.8|6655.8|6668.8|6662.8|6661.8|6655.8|286
1661227200000|2022-08-23 04:00:00|6672.5|6649.1|6673.1|6649.7|6674.1|6650.7|6672.3|6648.9|6
1661227500000|2022-08-23 04:05:00|6672.8|6649.4|6671.2|6647.8|6672.8|6649.4|6671.2|6647.8|0
1661227800000|2022-08-23 04:10:00|6671.5|6648.1|6671.2|6647.8|6671.8|6648.4|6670.9|6647.5|0
1661228100000|2022-08-23 04:15:00|6671.5|6648.1|6670.1|6646.7|6671.8|6648.4|6670.1|6646.7|0
1661228400000|2022-08-23 04:20:00|6670.4|6647|6667.1|6643.7|6670.9|6647.5|6666.6|6643.2|0
1661228700000|2022-08-23 04:25:00|6667.4|6644|6666.8|6643.4|6667.4|6644|6666.8|6643.4|0
1661229000000|2022-08-23 04:30:00|6666.9|6643.5|6668|6644.6|6668.3|6644.9|6666.8|6643.4|0
1661229300000|2022-08-23 04:35:00|6667.8|6644.4|6666.6|6643.2|6668|6644.6|6666.6|6643.2|0
1661229600000|2022-08-23 04:40:00|6666.3|6642.9|6666.3|6642.9|6666.3|6642.9|6665.8|6642.4|0
1661229900000|2022-08-23 04:45:00|6666.1|6642.7|6665.3|6641.9|6666.1|6642.7|6665.3|6641.9|0
1661230200000|2022-08-23 04:50:00|6665|6641.6|6664.6|6641.2|6665.3|6641.9|6664|6640.6|0
1661230500000|2022-08-23 04:55:00|6664.4|6641|6664.3|6640.9|6664.6|6641.2|6663.5|6640.1|0
1661230800000|2022-08-23 05:00:00|6662.6|6639.2|6686.8|6680.8|6689.8|6683.8|6654.8|6638.9|1601
1661231100000|2022-08-23 05:05:00|6687.8|6681.8|6656.8|6650.8|6687.8|6681.8|6656.8|6650.8|1014
1661231400000|2022-08-23 05:10:00|6657.8|6651.8|6653.8|6647.8|6664.8|6658.8|6648.8|6642.8|1184
1661231700000|2022-08-23 05:15:00|6652.8|6646.8|6648.8|6642.8|6654.8|6648.8|6644.8|6638.8|518
1661232000000|2022-08-23 05:20:00|6647.8|6641.8|6646.8|6640.8|6652.8|6646.8|6642.8|6636.8|394
1661232300000|2022-08-23 05:25:00|6647.8|6641.8|6646.8|6640.8|6649.8|6643.8|6641.8|6635.8|284
1661232600000|2022-08-23 05:30:00|6645.8|6639.8|6641.8|6635.8|6648.8|6642.8|6641.8|6635.8|557
1661232900000|2022-08-23 05:35:00|6642.8|6636.8|6643.8|6637.8|6650.8|6644.8|6641.8|6635.8|365
1661233200000|2022-08-23 05:40:00|6644.8|6638.8|6648.8|6642.8|6653.8|6647.8|6644.8|6638.8|449
1661233500000|2022-08-23 05:45:00|6647.8|6641.8|6637.8|6631.8|6651.8|6645.8|6635.8|6629.8|518
1661233800000|2022-08-23 05:50:00|6636.8|6630.8|6637.8|6631.8|6643.8|6637.8|6631.8|6625.8|742
1661234100000|2022-08-23 05:55:00|6638.8|6632.8|6643.8|6637.8|6648.8|6642.8|6638.8|6632.8|331
1661234400000|2022-08-23 06:00:00|6644.8|6638.8|6651.8|6645.8|6651.8|6645.8|6638.8|6632.8|877
1661234700000|2022-08-23 06:05:00|6650.8|6644.8|6637.8|6631.8|6652.8|6646.8|6637.8|6631.8|419
1661235000000|2022-08-23 06:10:00|6638.8|6632.8|6627.8|6621.8|6638.8|6632.8|6623.8|6617.8|1230
1661235300000|2022-08-23 06:15:00|6626.8|6620.8|6618.8|6612.8|6631.8|6625.8|6617.8|6611.8|1328
1661235600000|2022-08-23 06:20:00|6617.8|6611.8|6619.8|6613.8|6619.8|6613.8|6605.8|6599.8|2333
1661235900000|2022-08-23 06:25:00|6618.8|6612.8|6617.8|6611.8|6624.8|6618.8|6615.8|6609.8|952
1661236200000|2022-08-23 06:30:00|6618.8|6612.8|6611.8|6605.8|6619.8|6613.8|6606.8|6600.8|1204
1661236500000|2022-08-23 06:35:00|6612.8|6606.8|6602.8|6596.8|6614.8|6608.8|6599.8|6593.8|1138
1661236800000|2022-08-23 06:40:00|6601.8|6595.8|6615.8|6609.8|6615.8|6609.8|6601.8|6595.8|746
1661237100000|2022-08-23 06:45:00|6614.8|6608.8|6612.8|6606.8|6616.8|6610.8|6606.8|6600.8|529
1661237400000|2022-08-23 06:50:00|6613.8|6607.8|6617.8|6611.8|6618.8|6612.8|6612.8|6606.8|899
1661237700000|2022-08-23 06:55:00|6618.8|6612.8|6611.8|6605.8|6620.8|6614.8|6609.8|6603.8|821
1661238000000|2022-08-23 07:00:00|6612.8|6606.8|6624.8|6618.8|6625.8|6619.8|6611.8|6605.8|836
1661238300000|2022-08-23 07:05:00|6626.8|6620.8|6621.8|6615.8|6627.8|6621.8|6616.8|6610.8|802
1661238600000|2022-08-23 07:10:00|6622.8|6616.8|6621.8|6615.8|6628.8|6622.8|6620.8|6614.8|586
1661238900000|2022-08-23 07:15:00|6620.8|6614.8|6615.8|6609.8|6627.8|6621.8|6614.8|6608.8|1600
1661239200000|2022-08-23 07:20:00|6616.8|6610.8|6622.8|6616.8|6624.8|6618.8|6616.8|6610.8|960
1661239500000|2022-08-23 07:25:00|6621.8|6615.8|6623.8|6617.8|6627.8|6621.8|6618.8|6612.8|466
1661239800000|2022-08-23 07:30:00|6625.8|6619.8|6619.8|6613.8|6630.8|6624.8|6619.8|6613.8|2997
1661240100000|2022-08-23 07:35:00|6620.8|6614.8|6629.8|6623.8|6629.8|6623.8|6618.8|6612.8|711
1661240400000|2022-08-23 07:40:00|6630.8|6624.8|6636.8|6630.8|6637.8|6631.8|6628.8|6622.8|972
1661240700000|2022-08-23 07:45:00|6637.8|6631.8|6647.8|6641.8|6650.8|6644.8|6636.8|6630.8|1364
1661241000000|2022-08-23 07:50:00|6646.8|6640.8|6640.8|6634.8|6650.8|6644.8|6639.8|6633.8|820
1661241300000|2022-08-23 07:55:00|6639.8|6633.8|6644.8|6638.8|6646.8|6640.8|6638.8|6632.8|1276
1661241600000|2022-08-23 08:00:00|6645.8|6639.8|6648.8|6642.8|6656.8|6650.8|6645.8|6639.8|1039
1661241900000|2022-08-23 08:05:00|6647.8|6641.8|6647.8|6641.8|6656.8|6650.8|6642.8|6636.8|2244
1661242200000|2022-08-23 08:10:00|6646.8|6640.8|6650.8|6644.8|6657.8|6651.8|6646.8|6640.8|1549
1661242500000|2022-08-23 08:15:00|6649.8|6643.8|6653.8|6647.8|6653.8|6647.8|6648.8|6642.8|742
1661242800000|2022-08-23 08:20:00|6651.8|6645.8|6653.8|6647.8|6656.8|6650.8|6650.8|6644.8|1266
1661243100000|2022-08-23 08:25:00|6652.8|6646.8|6646.8|6640.8|6654.8|6648.8|6646.8|6640.8|731
1661243400000|2022-08-23 08:30:00|6658.9|6635.5|6662.2|6638.8|6662.5|6639.1|6657.3|6633.9|0
1661243700000|2022-08-23 08:35:00|6662.4|6639|6663|6639.6|6663.1|6639.7|6660.7|6637.3|0
1661244000000|2022-08-23 08:40:00|6663.2|6639.8|6661.2|6637.8|6664.3|6640.9|6661.2|6637.8|0
1661244300000|2022-08-23 08:45:00|6661.5|6638.1|6658.6|6635.2|6662.8|6639.4|6658.5|6635.1|0
1661244600000|2022-08-23 08:50:00|6658.3|6634.9|6658.2|6634.8|6659.5|6636.1|6657.6|6634.2|0
1661244900000|2022-08-23 08:55:00|6658|6634.6|6655.6|6632.2|6658.3|6634.9|6655.3|6631.9|0
1661245200000|2022-08-23 09:00:00|6655.3|6631.9|6655.2|6631.8|6656.5|6633.1|6654.2|6630.8|0
1661245500000|2022-08-23 09:05:00|6654.9|6631.5|6659.4|6636|6660.7|6637.3|6654.5|6631.1|0
1661245800000|2022-08-23 09:10:00|6659.1|6635.7|6656.1|6632.7|6659.5|6636.1|6656.1|6632.7|0
1661246100000|2022-08-23 09:15:00|6652.8|6646.8|6660.8|6654.8|6664.8|6658.8|6652.8|6646.8|408
1661246400000|2022-08-23 09:20:00|6659.8|6653.8|6655.8|6649.8|6659.8|6653.8|6655.8|6649.8|425
1661246700000|2022-08-23 09:25:00|6656.8|6650.8|6650.8|6644.8|6656.8|6650.8|6650.8|6644.8|84
1661247000000|2022-08-23 09:30:00|6649.8|6643.8|6651.8|6645.8|6653.8|6647.8|6649.8|6643.8|58
1661247300000|2022-08-23 09:35:00|6650.8|6644.8|6650.8|6644.8|6650.8|6644.8|6648.8|6642.8|125
1661247600000|2022-08-23 09:40:00|6649.8|6643.8|6652.8|6646.8|6652.8|6646.8|6649.8|6643.8|83
1661247900000|2022-08-23 09:45:00|6653.8|6647.8|6661.8|6655.8|6661.8|6655.8|6653.8|6647.8|99
1661248200000|2022-08-23 09:50:00|6660.8|6654.8|6661.8|6655.8|6662.8|6656.8|6659.8|6653.8|41
1661248500000|2022-08-23 09:55:00|6662.8|6656.8|6663.8|6657.8|6663.8|6657.8|6661.8|6655.8|39
1661248800000|2022-08-23 10:00:00|6662.8|6656.8|6665.8|6659.8|6668.3|6662.3|6662.3|6656.3|154
1661249100000|2022-08-23 10:05:00|6665.3|6659.3|6660.3|6654.3|6665.8|6659.8|6657.3|6651.3|95
1661249400000|2022-08-23 10:10:00|6660.8|6654.8|6659.3|6653.3|6661.3|6655.3|6658.3|6652.3|17
1661249700000|2022-08-23 10:15:00|6658.8|6652.8|6653.3|6647.3|6659.3|6653.3|6653.3|6647.3|48
1661250000000|2022-08-23 10:20:00|6652.8|6646.8|6650.8|6644.8|6653.3|6647.3|6649.3|6643.3|104
1661250300000|2022-08-23 10:25:00|6650.3|6644.3|6648.3|6642.3|6652.8|6646.8|6648.3|6642.3|71
1661250600000|2022-08-23 10:30:00|6648.8|6642.8|6655.3|6649.3|6655.3|6649.3|6648.8|6642.8|78
1661250900000|2022-08-23 10:35:00|6654.8|6648.8|6654.3|6648.3|6656.3|6650.3|6652.3|6646.3|211
1661251200000|2022-08-23 10:40:00|6654.8|6648.8|6665.8|6659.8|6666.3|6660.3|6653.8|6647.8|253
1661251500000|2022-08-23 10:45:00|6666.3|6660.3|6675.8|6669.8|6679.3|6673.3|6664.3|6658.3|606
1661251800000|2022-08-23 10:50:00|6675.3|6669.3|6672.8|6666.8|6677.8|6671.8|6670.8|6664.8|136
1661252100000|2022-08-23 10:55:00|6672.3|6666.3|6670.3|6664.3|6674.8|6668.8|6668.8|6662.8|77
1661252400000|2022-08-23 11:00:00|6669.8|6663.8|6666.8|6660.8|6671.8|6665.8|6666.8|6660.8|24
1661252700000|2022-08-23 11:05:00|6666.3|6660.3|6665.3|6659.3|6667.3|6661.3|6662.3|6656.3|70
1661253000000|2022-08-23 11:10:00|6664.8|6658.8|6665.8|6659.8|6666.8|6660.8|6662.3|6656.3|51
1661253300000|2022-08-23 11:15:00|6665.3|6659.3|6665.3|6659.3|6667.3|6661.3|6664.3|6658.3|23
1661253600000|2022-08-23 11:20:00|6666.3|6660.3|6666.8|6660.8|6667.8|6661.8|6665.3|6659.3|44
1661253900000|2022-08-23 11:25:00|6666.3|6660.3|6664.3|6658.3|6667.3|6661.3|6661.8|6655.8|34
1661254200000|2022-08-23 11:30:00|6664.8|6658.8|6662.3|6656.3|6669.3|6663.3|6662.3|6656.3|35
1661254500000|2022-08-23 11:35:00|6661.8|6655.8|6662.3|6656.3|6663.8|6657.8|6660.8|6654.8|37
1661254800000|2022-08-23 11:40:00|6662.8|6656.8|6662.3|6656.3|6663.3|6657.3|6661.3|6655.3|37
1661255100000|2022-08-23 11:45:00|6661.8|6655.8|6661.8|6655.8|6662.3|6656.3|6659.3|6653.3|68
1661255400000|2022-08-23 11:50:00|6661.3|6655.3|6664.3|6658.3|6665.3|6659.3|6660.3|6654.3|153
1661255700000|2022-08-23 11:55:00|6665.3|6659.3|6665.8|6659.8|6666.3|6660.3|6662.3|6656.3|183
1661256000000|2022-08-23 12:00:00|6665.3|6659.3|6665.8|6659.8|6667.3|6661.3|6662.8|6656.8|176
1661256300000|2022-08-23 12:05:00|6666.3|6660.3|6665.3|6659.3|6666.8|6660.8|6663.8|6657.8|100
1661256600000|2022-08-23 12:10:00|6664.8|6658.8|6661.3|6655.3|6666.8|6660.8|6660.3|6654.3|107
1661256900000|2022-08-23 12:15:00|6661.8|6655.8|6663.8|6657.8|6664.8|6658.8|6660.3|6654.3|127
1661257200000|2022-08-23 12:20:00|6664.3|6658.3|6659.3|6653.3|6664.8|6658.8|6657.3|6651.3|123
1661257500000|2022-08-23 12:25:00|6658.8|6652.8|6662.8|6656.8|6664.3|6658.3|6658.8|6652.8|72
1661257800000|2022-08-23 12:30:00|6662.3|6656.3|6659.3|6653.3|6663.3|6657.3|6656.3|6650.3|78
1661258100000|2022-08-23 12:35:00|6659.8|6653.8|6654.8|6648.8|6660.3|6654.3|6654.3|6648.3|52
1661258400000|2022-08-23 12:40:00|6655.3|6649.3|6659.8|6653.8|6662.3|6656.3|6655.3|6649.3|88
1661258700000|2022-08-23 12:45:00|6659.3|6653.3|6660.3|6654.3|6663.3|6657.3|6659.3|6653.3|93
1661259000000|2022-08-23 12:50:00|6659.8|6653.8|6661.8|6655.8|6662.8|6656.8|6657.3|6651.3|60
1661259300000|2022-08-23 12:55:00|6662.3|6656.3|6658.3|6652.3|6662.3|6656.3|6658.3|6652.3|85
1661259600000|2022-08-23 13:00:00|6658.8|6652.8|6656.3|6650.3|6658.8|6652.8|6654.8|6648.8|66
1661259900000|2022-08-23 13:05:00|6655.8|6649.8|6649.8|6643.8|6657.8|6651.8|6649.8|6643.8|99
1661260200000|2022-08-23 13:10:00|6650.3|6644.3|6655.8|6649.8|6656.8|6650.8|6648.8|6642.8|81
1661260500000|2022-08-23 13:15:00|6655.3|6649.3|6653.3|6647.3|6656.3|6650.3|6652.3|6646.3|39
1661260800000|2022-08-23 13:20:00|6653.8|6647.8|6659.8|6653.8|6660.8|6654.8|6653.8|6647.8|86
1661261100000|2022-08-23 13:25:00|6660.3|6654.3|6649.3|6643.3|6660.3|6654.3|6648.3|6642.3|145
1661261400000|2022-08-23 13:30:00|6651.3|6645.3|6637.8|6631.8|6663.3|6657.3|6636.8|6630.8|1023
1661261700000|2022-08-23 13:35:00|6638.8|6632.8|6614.3|6608.3|6643.8|6637.8|6613.3|6607.3|1688
1661262000000|2022-08-23 13:40:00|6614.8|6608.8|6596.3|6590.3|6624.8|6618.8|6596.3|6590.3|1116
1661262300000|2022-08-23 13:45:00|6595.8|6589.8|6634.3|6628.3|6641.3|6635.3|6595.8|6589.8|1267
1661262600000|2022-08-23 13:50:00|6633.8|6627.8|6644.3|6638.3|6649.3|6643.3|6633.8|6627.8|536
1661262900000|2022-08-23 13:55:00|6644.8|6638.8|6651.8|6645.8|6653.3|6647.3|6640.3|6634.3|1081
1661263200000|2022-08-23 14:00:00|6652.3|6646.3|6640.3|6634.3|6670.3|6664.3|6639.3|6633.3|2197
1661263500000|2022-08-23 14:05:00|6639.8|6633.8|6659.3|6653.3|6659.3|6653.3|6639.8|6633.8|222
1661263800000|2022-08-23 14:10:00|6658.8|6652.8|6673.8|6667.8|6678.3|6672.3|6653.8|6647.8|749
1661264100000|2022-08-23 14:15:00|6674.3|6668.3|6667.8|6661.8|6675.8|6669.8|6662.8|6656.8|421
1661264400000|2022-08-23 14:20:00|6668.3|6662.3|6660.8|6654.8|6675.3|6669.3|6659.3|6653.3|461
1661264700000|2022-08-23 14:25:00|6660.3|6654.3|6656.8|6650.8|6663.8|6657.8|6652.3|6646.3|351
1661265000000|2022-08-23 14:30:00|6657.3|6651.3|6675.8|6669.8|6678.3|6672.3|6657.3|6651.3|445
1661265300000|2022-08-23 14:35:00|6675.3|6669.3|6658.3|6652.3|6677.3|6671.3|6657.3|6651.3|439
1661265600000|2022-08-23 14:40:00|6657.8|6651.8|6663.3|6657.3|6665.8|6659.8|6655.3|6649.3|128
1661265900000|2022-08-23 14:45:00|6663.8|6657.8|6661.8|6655.8|6664.3|6658.3|6657.8|6651.8|142
1661266200000|2022-08-23 14:50:00|6662.3|6656.3|6650.8|6644.8|6665.8|6659.8|6650.3|6644.3|165
1661266500000|2022-08-23 14:55:00|6650.3|6644.3|6650.3|6644.3|6653.8|6647.8|6648.3|6642.3|142
1661266800000|2022-08-23 15:00:00|6649.8|6643.8|6647.3|6641.3|6651.8|6645.8|6638.3|6632.3|239
1661267100000|2022-08-23 15:05:00|6646.8|6640.8|6649.8|6643.8|6650.8|6644.8|6642.3|6636.3|128
1661267400000|2022-08-23 15:10:00|6650.3|6644.3|6658.3|6652.3|6660.8|6654.8|6646.8|6640.8|211
1661267700000|2022-08-23 15:15:00|6657.8|6651.8|6667.3|6661.3|6670.8|6664.8|6657.3|6651.3|194
1661268000000|2022-08-23 15:20:00|6666.3|6660.3|6664.8|6658.8|6666.8|6660.8|6661.3|6655.3|241
1661268300000|2022-08-23 15:25:00|6665.3|6659.3|6657.3|6651.3|6665.8|6659.8|6656.3|6650.3|192
1661268600000|2022-08-23 15:30:00|6657.8|6651.8|6656.3|6650.3|6665.3|6659.3|6654.3|6648.3|269
1661268900000|2022-08-23 15:35:00|6656.8|6650.8|6656.8|6650.8|6658.8|6652.8|6653.3|6647.3|132
1661269200000|2022-08-23 15:40:00|6657.3|6651.3|6649.8|6643.8|6657.3|6651.3|6648.3|6642.3|198
1661269500000|2022-08-23 15:45:00|6650.3|6644.3|6652.8|6646.8|6653.8|6647.8|6648.3|6642.3|49
1661269800000|2022-08-23 15:50:00|6653.3|6647.3|6649.3|6643.3|6656.3|6650.3|6648.3|6642.3|152
1661270100000|2022-08-23 15:55:00|6648.3|6642.3|6647.8|6641.8|6648.3|6642.3|6643.8|6637.8|113
1661270400000|2022-08-23 16:00:00|6646.8|6640.8|6641.8|6635.8|6646.8|6640.8|6639.8|6633.8|183
1661270700000|2022-08-23 16:05:00|6640.8|6634.8|6650.8|6644.8|6650.8|6644.8|6640.8|6634.8|156
1661271000000|2022-08-23 16:10:00|6649.8|6643.8|6648.8|6642.8|6650.8|6644.8|6645.8|6639.8|63
1661271300000|2022-08-23 16:15:00|6649.8|6643.8|6646.8|6640.8|6649.8|6643.8|6644.8|6638.8|28
1661271600000|2022-08-23 16:20:00|6647.8|6641.8|6646.8|6640.8|6649.8|6643.8|6645.8|6639.8|37
1661271900000|2022-08-23 16:25:00|6647.8|6641.8|6648.8|6642.8|6653.8|6647.8|6646.8|6640.8|84
1661272200000|2022-08-23 16:30:00|6649.8|6643.8|6654.8|6648.8|6655.8|6649.8|6649.8|6643.8|48
1661272500000|2022-08-23 16:35:00|6655.8|6649.8|6665.8|6659.8|6665.8|6659.8|6655.8|6649.8|357
1661272800000|2022-08-23 16:40:00|6664.8|6658.8|6667.8|6661.8|6667.8|6661.8|6662.8|6656.8|151
1661273100000|2022-08-23 16:45:00|6668.8|6662.8|6663.8|6657.8|6668.8|6662.8|6663.8|6657.8|119
1661273400000|2022-08-23 16:50:00|6662.8|6656.8|6665.8|6659.8|6667.8|6661.8|6662.8|6656.8|87
1661273700000|2022-08-23 16:55:00|6666.8|6660.8|6669.8|6663.8|6669.8|6663.8|6665.8|6659.8|127
1661274000000|2022-08-23 17:00:00|6668.8|6662.8|6672.8|6666.8|6672.8|6666.8|6666.8|6660.8|78
1661274300000|2022-08-23 17:05:00|6671.8|6665.8|6668.8|6662.8|6671.8|6665.8|6665.8|6659.8|241
1661274600000|2022-08-23 17:10:00|6667.8|6661.8|6663.8|6657.8|6669.8|6663.8|6658.8|6652.8|119
1661274900000|2022-08-23 17:15:00|6662.8|6656.8|6662.8|6656.8|6667.8|6661.8|6659.8|6653.8|115
1661275200000|2022-08-23 17:20:00|6661.8|6655.8|6660.8|6654.8|6664.8|6658.8|6660.8|6654.8|53
1661275500000|2022-08-23 17:25:00|6661.8|6655.8|6668.8|6662.8|6669.8|6663.8|6660.8|6654.8|125
1661275800000|2022-08-23 17:30:00|6669.8|6663.8|6669.8|6663.8|6671.8|6665.8|6668.8|6662.8|89
1661276100000|2022-08-23 17:35:00|6670.8|6664.8|6667.8|6661.8|6670.8|6664.8|6666.8|6660.8|30
1661276400000|2022-08-23 17:40:00|6666.8|6660.8|6663.8|6657.8|6667.8|6661.8|6663.8|6657.8|34
1661276700000|2022-08-23 17:45:00|6665.8|6659.8|6663.8|6657.8|6665.8|6659.8|6662.8|6656.8|49
1661277000000|2022-08-23 17:50:00|6662.8|6656.8|6659.8|6653.8|6662.8|6656.8|6657.8|6651.8|101
1661277300000|2022-08-23 17:55:00|6658.8|6652.8|6657.8|6651.8|6660.8|6654.8|6657.8|6651.8|43
1661277600000|2022-08-23 18:00:00|6658.8|6652.8|6655.8|6649.8|6658.8|6652.8|6653.8|6647.8|66
1661277900000|2022-08-23 18:05:00|6656.8|6650.8|6659.8|6653.8|6661.8|6655.8|6656.8|6650.8|52
1661278200000|2022-08-23 18:10:00|6658.8|6652.8|6659.8|6653.8|6659.8|6653.8|6656.8|6650.8|29
1661278500000|2022-08-23 18:15:00|6658.8|6652.8|6660.8|6654.8|6662.8|6656.8|6658.8|6652.8|57
1661278800000|2022-08-23 18:20:00|6661.8|6655.8|6663.8|6657.8|6663.8|6657.8|6660.8|6654.8|37
1661279100000|2022-08-23 18:25:00|6664.8|6658.8|6661.8|6655.8|6664.8|6658.8|6660.8|6654.8|47
1661279400000|2022-08-23 18:30:00|6660.8|6654.8|6656.8|6650.8|6660.8|6654.8|6656.8|6650.8|57
1661279700000|2022-08-23 18:35:00|6657.8|6651.8|6656.8|6650.8|6658.8|6652.8|6654.8|6648.8|112
1661280000000|2022-08-23 18:40:00|6657.8|6651.8|6658.8|6652.8|6661.8|6655.8|6656.8|6650.8|53
1661280300000|2022-08-23 18:45:00|6659.8|6653.8|6657.8|6651.8|6659.8|6653.8|6654.8|6648.8|65
1661280600000|2022-08-23 18:50:00|6658.8|6652.8|6654.8|6648.8|6659.8|6653.8|6654.8|6648.8|62
1661280900000|2022-08-23 18:55:00|6653.8|6647.8|6664.9|6641.5|6664.9|6652.8|6650.8|6641.5|76
1661281200000|2022-08-23 19:00:00|6664.8|6641.4|6667.6|6644.2|6668.1|6644.7|6664.8|6641.4|0
1661281500000|2022-08-23 19:05:00|6667.5|6644.1|6668.7|6645.3|6668.7|6645.3|6665.3|6641.9|0
1661281800000|2022-08-23 19:10:00|6668.6|6645.2|6668.4|6645|6672.2|6648.8|6668.3|6644.9|0
1661282100000|2022-08-23 19:15:00|6668.5|6645.1|6675.2|6651.8|6675.3|6651.9|6668.4|6645|0
1661282400000|2022-08-23 19:20:00|6675.1|6651.7|6669.6|6646.2|6675.8|6652.4|6669.5|6646.1|0
1661282700000|2022-08-23 19:25:00|6669.5|6646.1|6670.5|6647.1|6671.5|6648.1|6668.3|6644.9|0
1661283000000|2022-08-23 19:30:00|6670.6|6647.2|6668.3|6644.9|6670.8|6647.4|6667.7|6644.3|0
1661283300000|2022-08-23 19:35:00|6668.4|6645|6670|6646.6|6670.4|6647|6667.8|6644.4|0
1661283600000|2022-08-23 19:40:00|6669.9|6646.5|6671.9|6648.5|6673|6649.6|6669.9|6646.5|0
1661283900000|2022-08-23 19:45:00|6671.8|6648.4|6672.4|6649|6672.7|6649.3|6668.5|6645.1|0
1661284200000|2022-08-23 19:50:00|6672.5|6649.1|6674.7|6651.3|6675.9|6652.5|6670|6646.6|0
1661284500000|2022-08-23 19:55:00|6674.6|6651.2|6670.6|6647.2|6676.2|6652.8|6668.5|6645.1|0
1661284800000|2022-08-23 20:00:00|6670.7|6647.3|6667.4|6644|6673.6|6650.2|6666.8|6643.4|0
1661285100000|2022-08-23 20:05:00|6666.9|6643.5|6667.1|6643.7|6668.4|6645|6666.5|6643.1|0
1661285400000|2022-08-23 20:10:00|6667.4|6644|6668.1|6644.7|6668.7|6645.3|6666.8|6643.4|0
1661285700000|2022-08-23 20:15:00|6667.8|6644.4|6668.4|6645|6668.4|6645|6667.8|6644.4|0
1661286000000|2022-08-23 20:20:00|6668.7|6645.3|6669.1|6645.7|6669.7|6646.3|6668.7|6645.3|0
1661286300000|2022-08-23 20:25:00|6668.9|6645.5|6669.4|6646|6669.4|6646|6667.8|6644.4|0
1661286600000|2022-08-23 20:30:00|6669.2|6645.8|6667.8|6644.4|6669.2|6645.8|6667.8|6644.4|0
1661286900000|2022-08-23 20:35:00|6667.5|6644.1|6667.8|6644.4|6668.1|6644.7|6667.4|6644|0
1661287200000|2022-08-23 20:40:00|6668.1|6644.7|6667.1|6643.7|6668.1|6644.7|6667.1|6643.7|0
1661287500000|2022-08-23 20:45:00|6667.4|6644|6666.8|6643.4|6667.8|6644.4|6666.5|6643.1|0
1661287800000|2022-08-23 20:50:00|6667.1|6643.7|6667.8|6644.4|6667.8|6644.4|6666.5|6643.1|0
1661288100000|2022-08-23 20:55:00|6668.1|6644.7|6666.9|6643.5|6668.1|6644.7|6666.3|6642.9|0
1661288400000|2022-08-23 21:00:00|6667|6643.6|6667.3|6643.9|6667.3|6643.9|6667|6643.6|0
1661288700000|2022-08-23 21:05:00|6667.1|6643.7|6666.9|6643.5|6667.4|6644|6666.9|6643.5|0
1661289000000|2022-08-23 21:10:00|6667|6643.6|6666.9|6643.5|6667.1|6643.7|6666.6|6643.2|0
1661289300000|2022-08-23 21:15:00|6666.8|6643.4|6666.9|6643.5|6666.9|6643.5|6666.2|6642.8|0
1661289600000|2022-08-23 21:20:00|6667|6643.6|6667.1|6643.7|6667.1|6643.7|6667|6643.6|0
1661289900000|2022-08-23 21:25:00|6667.2|6643.8|6667.1|6643.7|6667.3|6643.9|6666.8|6643.4|0
1661290200000|2022-08-23 21:30:00|6667|6643.6|6666.8|6643.4|6667|6643.6|6666.8|6643.4|0
1661290500000|2022-08-23 21:35:00|6666.9|6643.5|6666.8|6643.4|6666.9|6643.5|6666.4|6643|0
1661291100000|2022-08-23 21:45:00|6666.9|6643.5|6666.8|6643.4|6667.2|6643.8|6666.8|6643.4|0
1661291400000|2022-08-23 21:50:00|6666.4|6643|6666.4|6643|6666.4|6643|6666.4|6643|0
1661291700000|2022-08-23 21:55:00|6666.7|6643.3|6666.9|6643.5|6667.1|6643.7|6666.7|6643.3|0
1661292000000|2022-08-23 22:00:00|6666.7|6643.3|6668.9|6645.5|6669.7|6646.3|6665.3|6641.9|0
1661292300000|2022-08-23 22:05:00|6668.8|6645.4|6670.7|6647.3|6670.7|6647.3|6668.7|6645.3|0
1661292600000|2022-08-23 22:10:00|6670.8|6647.4|6670.1|6646.7|6671.4|6648|6670.1|6646.7|0
1661292900000|2022-08-23 22:15:00|6670.3|6646.9|6671|6647.6|6671.4|6648|6670.3|6646.9|0
1661293200000|2022-08-23 22:20:00|6670.7|6647.3|6670.7|6647.3|6671.4|6648|6670.4|6647|0
1661293500000|2022-08-23 22:25:00|6670.4|6647|6670.1|6646.7|6670.7|6647.3|6669.7|6646.3|0
1661293800000|2022-08-23 22:30:00|6670.3|6646.9|6668.4|6645|6671|6647.6|6668.4|6645|0
1661294100000|2022-08-23 22:35:00|6668.6|6645.2|6669.2|6645.8|6669.7|6646.3|6668.4|6645|0
1661294400000|2022-08-23 22:40:00|6669.1|6645.7|6670.7|6647.3|6670.7|6647.3|6669.1|6645.7|0
1661294700000|2022-08-23 22:45:00|6670.6|6647.2|6671|6647.6|6671.7|6648.3|6670.5|6647.1|0
1661295000000|2022-08-23 22:50:00|6671.2|6647.8|6671|6647.6|6671.4|6648|6670.7|6647.3|0
1661295300000|2022-08-23 22:55:00|6670.9|6647.5|6670.7|6647.3|6671|6647.6|6670.4|6647|0
1661295600000|2022-08-23 23:00:00|6671|6647.6|6671.5|6648.1|6672.3|6648.9|6670.7|6647.3|0
1661295900000|2022-08-23 23:05:00|6671.7|6648.3|6673.5|6650.1|6673.8|6650.4|6671.7|6648.3|0
1661296200000|2022-08-23 23:10:00|6673.2|6649.8|6672.8|6649.4|6673.2|6649.8|6672.1|6648.7|0
1661296500000|2022-08-23 23:15:00|6672.9|6649.5|6673.3|6649.9|6673.7|6650.3|6672.7|6649.3|0
1661296800000|2022-08-23 23:20:00|6673.2|6649.8|6673.7|6650.3|6674|6650.6|6673|6649.6|0
1661297100000|2022-08-23 23:25:00|6673.5|6650.1|6672|6648.6|6673.7|6650.3|6672|6648.6|0
1661297400000|2022-08-23 23:30:00|6671.9|6648.5|6670.1|6646.7|6671.9|6648.5|6669.1|6645.7|0
1661297700000|2022-08-23 23:35:00|6669.8|6646.4|6670.6|6647.2|6670.9|6647.5|6669.4|6646|0
1661298000000|2022-08-23 23:40:00|6670.7|6647.3|6670.1|6646.7|6670.7|6647.3|6669.1|6645.7|0
1661298300000|2022-08-23 23:45:00|6669.9|6646.5|6670.1|6646.7|6670.1|6646.7|6668.8|6645.4|0
1661298600000|2022-08-23 23:50:00|6670.4|6647|6667.5|6644.1|6670.4|6647|6667.1|6643.7|0
1661298900000|2022-08-23 23:55:00|6667.3|6643.9|6668.8|6645.4|6668.8|6645.4|6667.1|6643.7|0
1661299200000|2022-08-24 00:00:00|6669.1|6645.7|6669.7|6646.3|6672|6648.6|6666.8|6643.4|0
1661299500000|2022-08-24 00:05:00|6669.6|6646.2|6669.7|6646.3|6671|6647.6|6668.4|6645|0
1661299800000|2022-08-24 00:10:00|6669.4|6646|6669.4|6646|6670.1|6646.7|6666.8|6643.4|0
1661300100000|2022-08-24 00:15:00|6669.1|6645.7|6669.6|6646.2|6671.5|6648.1|6667.8|6644.4|0
1661300400000|2022-08-24 00:20:00|6669.4|6646|6667.3|6643.9|6670.1|6646.7|6667|6643.6|0
1661300700000|2022-08-24 00:25:00|6667.2|6643.8|6668.3|6644.9|6668.6|6645.2|6667|6643.6|0
1661301000000|2022-08-24 00:30:00|6668.1|6644.7|6667.3|6643.9|6670.4|6647|6667.3|6643.9|0
1661301300000|2022-08-24 00:35:00|6667.6|6644.2|6664.6|6641.2|6667.6|6644.2|6664.5|6641.1|0
1661301600000|2022-08-24 00:40:00|6664.8|6641.4|6663.7|6640.3|6665.8|6642.4|6663.5|6640.1|0
1661301900000|2022-08-24 00:45:00|6663.5|6640.1|6666.4|6643|6666.9|6643.5|6663.5|6640.1|0
1661302200000|2022-08-24 00:50:00|6666.6|6643.2|6666.7|6643.3|6666.7|6643.3|6665.7|6642.3|0
1661302500000|2022-08-24 00:55:00|6666.6|6643.2|6665.2|6641.8|6667.8|6644.4|6665.2|6641.8|0
1661302800000|2022-08-24 01:00:00|6664.9|6641.5|6664.3|6640.9|6665.7|6642.3|6664|6640.6|0
1661303100000|2022-08-24 01:05:00|6664.6|6641.2|6664|6640.6|6665.2|6641.8|6663.3|6639.9|0
1661303400000|2022-08-24 01:10:00|6664.3|6640.9|6663.7|6640.3|6665.1|6641.7|6663.5|6640.1|0
1661303700000|2022-08-24 01:15:00|6664|6640.6|6664.8|6658.8|6673.8|6667.8|6654.8|6640.6|2074
1661304000000|2022-08-24 01:20:00|6663.8|6657.8|6658.8|6652.8|6666.8|6660.8|6656.8|6650.8|598
1661304300000|2022-08-24 01:25:00|6659.8|6653.8|6653.8|6647.8|6661.8|6655.8|6652.8|6646.8|376
1661304600000|2022-08-24 01:30:00|6655.8|6649.8|6657.8|6651.8|6662.8|6656.8|6643.8|6637.8|10272
1661304900000|2022-08-24 01:35:00|6655.8|6649.8|6655.8|6649.8|6656.8|6650.8|6635.8|6629.8|1491
1661305200000|2022-08-24 01:40:00|6654.8|6648.8|6637.8|6631.8|6654.8|6648.8|6632.8|6626.8|1028
1661305500000|2022-08-24 01:45:00|6636.8|6630.8|6615.8|6609.8|6644.8|6638.8|6604.8|6598.8|1623
1661305800000|2022-08-24 01:50:00|6614.8|6608.8|6609.8|6603.8|6616.8|6610.8|6592.8|6586.8|1896
1661306100000|2022-08-24 01:55:00|6608.8|6602.8|6606.8|6600.8|6611.8|6605.8|6595.8|6589.8|1626
1661306400000|2022-08-24 02:00:00|6604.8|6598.8|6604.8|6598.8|6614.8|6608.8|6600.8|6594.8|981
1661306700000|2022-08-24 02:05:00|6603.8|6597.8|6587.8|6581.8|6614.8|6608.8|6586.8|6580.8|1113
1661307000000|2022-08-24 02:10:00|6586.8|6580.8|6591.8|6585.8|6599.8|6593.8|6586.8|6580.8|6428
1661307300000|2022-08-24 02:15:00|6592.8|6586.8|6604.8|6598.8|6611.8|6605.8|6591.8|6585.8|1807
1661307600000|2022-08-24 02:20:00|6605.8|6599.8|6605.8|6599.8|6612.8|6606.8|6597.8|6591.8|1116
1661307900000|2022-08-24 02:25:00|6604.8|6598.8|6598.8|6592.8|6610.8|6604.8|6597.8|6591.8|843
1661308200000|2022-08-24 02:30:00|6597.8|6591.8|6598.8|6592.8|6601.8|6595.8|6589.8|6583.8|1344
1661308500000|2022-08-24 02:35:00|6597.8|6591.8|6575.8|6569.8|6597.8|6591.8|6574.8|6568.8|1225
1661308800000|2022-08-24 02:40:00|6574.8|6568.8|6567.8|6561.8|6574.8|6568.8|6564.8|6558.8|1839
1661309100000|2022-08-24 02:45:00|6568.8|6562.8|6562.2|6556.2|6577.2|6571.2|6561.2|6555.2|1329
1661309400000|2022-08-24 02:50:00|6563.2|6557.2|6567.2|6561.2|6573.2|6567.2|6561.2|6555.2|1277
1661309700000|2022-08-24 02:55:00|6566.2|6560.2|6562.2|6556.2|6573.2|6567.2|6560.2|6554.2|1100
1661310000000|2022-08-24 03:00:00|6563.2|6557.2|6556.2|6550.2|6565.2|6559.2|6554.2|6548.2|1129
1661310300000|2022-08-24 03:05:00|6555.2|6549.2|6555.2|6549.2|6570.2|6564.2|6553.2|6547.2|2360
1661310600000|2022-08-24 03:10:00|6556.2|6550.2|6554.2|6548.2|6557.2|6551.2|6548.2|6542.2|926
1661310900000|2022-08-24 03:15:00|6555.2|6549.2|6552.2|6546.2|6558.2|6552.2|6547.2|6541.2|937
1661311200000|2022-08-24 03:20:00|6553.2|6547.2|6548.2|6542.2|6558.2|6552.2|6546.2|6540.2|1210
1661311500000|2022-08-24 03:25:00|6549.2|6543.2|6540.2|6534.2|6549.2|6543.2|6537.2|6531.2|1032
1661311800000|2022-08-24 03:30:00|6541.2|6535.2|6549.2|6543.2|6550.2|6544.2|6539.2|6533.2|699
1661312100000|2022-08-24 03:35:00|6550.2|6544.2|6543.2|6537.2|6550.2|6544.2|6537.2|6531.2|2077
1661312400000|2022-08-24 03:40:00|6544.2|6538.2|6546.2|6540.2|6548.2|6542.2|6542.2|6536.2|521
1661312700000|2022-08-24 03:45:00|6545.2|6539.2|6554.2|6548.2|6554.2|6548.2|6545.2|6539.2|679
1661313000000|2022-08-24 03:50:00|6552.2|6546.2|6560.2|6554.2|6561.2|6555.2|6549.2|6543.2|945
1661313300000|2022-08-24 03:55:00|6559.2|6553.2|6556.2|6550.2|6560.2|6554.2|6553.2|6547.2|464
1661313600000|2022-08-24 04:00:00|6563.8|6540.4|6562.7|6539.3|6563.8|6540.4|6562.4|6539|0
1661313900000|2022-08-24 04:05:00|6562.4|6539|6562.4|6539|6563.5|6540.1|6562.2|6538.8|0
1661314200000|2022-08-24 04:10:00|6562.3|6538.9|6561.4|6538|6562.3|6538.9|6560.3|6536.9|0
1661314500000|2022-08-24 04:15:00|6561.7|6538.3|6563.4|6540|6563.7|6540.3|6561.4|6538|0
1661314800000|2022-08-24 04:20:00|6563.7|6540.3|6564.9|6541.5|6565.5|6542.1|6563.7|6540.3|0
1661315100000|2022-08-24 04:25:00|6565|6541.6|6564.7|6541.3|6565.6|6542.2|6564.7|6541.3|0
1661315400000|2022-08-24 04:30:00|6565|6541.6|6565.2|6541.8|6565.3|6541.9|6564.7|6541.3|0
1661315700000|2022-08-24 04:35:00|6565.3|6541.9|6565.8|6542.4|6566.2|6542.8|6564|6540.6|0
1661316000000|2022-08-24 04:40:00|6565.5|6542.1|6568.5|6545.1|6568.8|6545.4|6565.2|6541.8|0
1661316300000|2022-08-24 04:45:00|6568.8|6545.4|6569.9|6546.5|6569.9|6546.5|6568|6544.6|0
1661316600000|2022-08-24 04:50:00|6569.8|6546.4|6574.9|6551.5|6575.2|6551.8|6569.8|6546.4|0
1661316900000|2022-08-24 04:55:00|6574.8|6551.4|6576.8|6553.4|6577.1|6553.7|6574.5|6551.1|0
1661317200000|2022-08-24 05:00:00|6575.8|6552.4|6563.2|6557.2|6575.8|6568.2|6560.2|6552.4|1748
1661317500000|2022-08-24 05:05:00|6564.2|6558.2|6563.2|6557.2|6572.2|6566.2|6561.2|6555.2|1390
1661317800000|2022-08-24 05:10:00|6562.2|6556.2|6556.2|6550.2|6565.2|6559.2|6555.2|6549.2|664
1661318100000|2022-08-24 05:15:00|6555.2|6549.2|6559.2|6553.2|6566.2|6560.2|6554.2|6548.2|730
1661318400000|2022-08-24 05:20:00|6558.2|6552.2|6551.2|6545.2|6561.2|6555.2|6550.2|6544.2|725
1661318700000|2022-08-24 05:25:00|6552.2|6546.2|6569.2|6563.2|6569.2|6563.2|6550.2|6544.2|462
1661319000000|2022-08-24 05:30:00|6568.2|6562.2|6572.2|6566.2|6575.2|6569.2|6561.2|6555.2|1205
1661319300000|2022-08-24 05:35:00|6573.2|6567.2|6577.2|6571.2|6578.2|6572.2|6568.2|6562.2|1028
1661319600000|2022-08-24 05:40:00|6578.2|6572.2|6573.2|6567.2|6578.2|6572.2|6573.2|6567.2|532
1661319900000|2022-08-24 05:45:00|6574.2|6568.2|6573.2|6567.2|6579.2|6573.2|6571.2|6565.2|627
1661320200000|2022-08-24 05:50:00|6574.2|6568.2|6564.2|6558.2|6575.2|6569.2|6564.2|6558.2|1820
1661320500000|2022-08-24 05:55:00|6565.2|6559.2|6566.2|6560.2|6569.2|6563.2|6561.2|6555.2|667
1661320800000|2022-08-24 06:00:00|6567.2|6561.2|6570.2|6564.2|6571.2|6565.2|6563.2|6557.2|2395
1661321100000|2022-08-24 06:05:00|6571.2|6565.2|6569.2|6563.2|6574.2|6568.2|6566.2|6560.2|728
1661321400000|2022-08-24 06:10:00|6568.2|6562.2|6558.2|6552.2|6568.2|6562.2|6556.2|6550.2|635
1661321700000|2022-08-24 06:15:00|6559.2|6553.2|6559.2|6553.2|6563.2|6557.2|6555.2|6549.2|532
1661322000000|2022-08-24 06:20:00|6560.2|6554.2|6549.2|6543.2|6562.2|6556.2|6548.2|6542.2|920
1661322300000|2022-08-24 06:25:00|6550.2|6544.2|6550.2|6544.2|6557.2|6551.2|6548.2|6542.2|1170
1661322600000|2022-08-24 06:30:00|6549.2|6543.2|6558.2|6552.2|6562.2|6556.2|6546.2|6540.2|712
1661322900000|2022-08-24 06:35:00|6559.2|6553.2|6568.2|6562.2|6569.2|6563.2|6557.2|6551.2|700
1661323200000|2022-08-24 06:40:00|6569.2|6563.2|6566.2|6560.2|6569.2|6563.2|6563.2|6557.2|843
1661323500000|2022-08-24 06:45:00|6567.2|6561.2|6564.2|6558.2|6568.2|6562.2|6559.2|6553.2|923
1661323800000|2022-08-24 06:50:00|6563.2|6557.2|6573.2|6567.2|6574.2|6568.2|6559.2|6553.2|1555
1661324100000|2022-08-24 06:55:00|6572.2|6566.2|6570.2|6564.2|6573.2|6567.2|6566.2|6560.2|1768
1661324400000|2022-08-24 07:00:00|6569.2|6563.2|6576.2|6570.2|6582.2|6576.2|6566.2|6560.2|1030
1661324700000|2022-08-24 07:05:00|6577.2|6571.2|6569.2|6563.2|6578.2|6572.2|6567.2|6561.2|1117
1661325000000|2022-08-24 07:10:00|6568.2|6562.2|6569.2|6563.2|6576.2|6570.2|6566.2|6560.2|449
1661325300000|2022-08-24 07:15:00|6568.2|6562.2|6565.2|6559.2|6568.2|6562.2|6561.2|6555.2|558
1661325600000|2022-08-24 07:20:00|6564.2|6558.2|6562.2|6556.2|6566.2|6560.2|6559.2|6553.2|1205
1661325900000|2022-08-24 07:25:00|6561.2|6555.2|6556.2|6550.2|6562.2|6556.2|6553.2|6547.2|567
1661326200000|2022-08-24 07:30:00|6555.2|6549.2|6552.2|6546.2|6559.2|6553.2|6545.2|6539.2|1403
1661326500000|2022-08-24 07:35:00|6551.2|6545.2|6554.2|6548.2|6556.2|6550.2|6551.2|6545.2|1834
1661326800000|2022-08-24 07:40:00|6555.2|6549.2|6559.2|6553.2|6563.2|6557.2|6555.2|6549.2|1379
1661327100000|2022-08-24 07:45:00|6560.2|6554.2|6566.2|6560.2|6569.2|6563.2|6559.2|6553.2|1845
1661327400000|2022-08-24 07:50:00|6567.2|6561.2|6559.2|6553.2|6568.2|6562.2|6554.2|6548.2|859
1661327700000|2022-08-24 07:55:00|6560.2|6554.2|6564.2|6558.2|6565.2|6559.2|6559.2|6553.2|1423
1661328000000|2022-08-24 08:00:00|6563.2|6557.2|6566.2|6560.2|6566.2|6560.2|6558.2|6552.2|1787
1661328300000|2022-08-24 08:05:00|6565.2|6559.2|6572.2|6566.2|6576.2|6570.2|6563.2|6557.2|2245
1661328600000|2022-08-24 08:10:00|6571.2|6565.2|6567.2|6561.2|6571.2|6565.2|6562.2|6556.2|8659
1661328900000|2022-08-24 08:15:00|6566.2|6560.2|6564.2|6558.2|6566.2|6560.2|6561.2|6555.2|4015
1661329200000|2022-08-24 08:20:00|6563.2|6557.2|6566.2|6560.2|6567.2|6561.2|6562.2|6556.2|1322
1661329500000|2022-08-24 08:25:00|6565.2|6559.2|6560.2|6554.2|6566.2|6560.2|6560.2|6554.2|3282
1661329800000|2022-08-24 08:30:00|6573.6|6550.2|6581|6557.6|6583.8|6560.4|6573.3|6549.9|0
1661330100000|2022-08-24 08:35:00|6580.8|6557.4|6579.5|6556.1|6583.8|6560.4|6579.5|6556.1|0
1661330400000|2022-08-24 08:40:00|6579.7|6556.3|6576.9|6553.5|6580.8|6557.4|6576|6552.6|0
1661330700000|2022-08-24 08:45:00|6576.7|6553.3|6581.5|6558.1|6581.7|6558.3|6576.3|6552.9|0
1661331000000|2022-08-24 08:50:00|6581.3|6557.9|6580|6556.6|6581.3|6557.9|6577.6|6554.2|0
1661331300000|2022-08-24 08:55:00|6580.3|6556.9|6581.6|6558.2|6582|6558.6|6578|6554.6|0
1661331600000|2022-08-24 09:00:00|6581.3|6557.9|6582.6|6559.2|6584.1|6560.7|6580.8|6557.4|0
1661331900000|2022-08-24 09:05:00|6582.5|6559.1|6582.9|6559.5|6583|6559.6|6578.8|6555.4|0
1661332200000|2022-08-24 09:10:00|6582.7|6559.3|6580.2|6556.8|6583.8|6560.4|6580.2|6556.8|0
1661332500000|2022-08-24 09:15:00|6564.2|6558.2|6571.2|6565.2|6577.2|6571.2|6564.2|6558.2|130
1661332800000|2022-08-24 09:20:00|6570.2|6564.2|6571.2|6565.2|6574.2|6568.2|6570.2|6564.2|837
1661333100000|2022-08-24 09:25:00|6572.2|6566.2|6573.2|6567.2|6574.2|6568.2|6571.2|6565.2|135
1661333400000|2022-08-24 09:30:00|6572.2|6566.2|6565.2|6559.2|6572.2|6566.2|6563.2|6557.2|293
1661333700000|2022-08-24 09:35:00|6564.2|6558.2|6560.2|6554.2|6564.2|6558.2|6558.2|6552.2|227
1661334000000|2022-08-24 09:40:00|6561.2|6555.2|6563.2|6557.2|6567.2|6561.2|6561.2|6555.2|78
1661334300000|2022-08-24 09:45:00|6561.2|6555.2|6563.2|6557.2|6563.2|6557.2|6558.2|6552.2|145
1661334600000|2022-08-24 09:50:00|6561.2|6555.2|6560.2|6554.2|6561.2|6555.2|6558.2|6552.2|44
1661334900000|2022-08-24 09:55:00|6559.2|6553.2|6560.2|6554.2|6560.2|6554.2|6557.2|6551.2|71
1661335200000|2022-08-24 10:00:00|6559.7|6553.7|6559.7|6553.7|6561.2|6555.2|6558.2|6552.2|54
1661335500000|2022-08-24 10:05:00|6559.2|6553.2|6562.2|6556.2|6563.7|6557.7|6557.7|6551.7|62
1661335800000|2022-08-24 10:10:00|6561.7|6555.7|6561.7|6555.7|6563.7|6557.7|6560.2|6554.2|54
1661336100000|2022-08-24 10:15:00|6562.2|6556.2|6560.2|6554.2|6562.7|6556.7|6558.7|6552.7|175
1661336400000|2022-08-24 10:20:00|6559.7|6553.7|6559.7|6553.7|6562.7|6556.7|6558.7|6552.7|67
1661336700000|2022-08-24 10:25:00|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|6554.7|6548.7|58
1661337000000|2022-08-24 10:30:00|6559.7|6553.7|6557.2|6551.2|6559.7|6553.7|6555.2|6549.2|61
1661337300000|2022-08-24 10:35:00|6557.7|6551.7|6556.7|6550.7|6559.7|6553.7|6555.7|6549.7|458
1661337600000|2022-08-24 10:40:00|6556.2|6550.2|6555.7|6549.7|6557.7|6551.7|6551.7|6545.7|100
1661337900000|2022-08-24 10:45:00|6556.2|6550.2|6552.2|6546.2|6557.2|6551.2|6551.7|6545.7|54
1661338200000|2022-08-24 10:50:00|6551.7|6545.7|6550.7|6544.7|6554.7|6548.7|6550.7|6544.7|67
1661338500000|2022-08-24 10:55:00|6549.7|6543.7|6550.7|6544.7|6553.2|6547.2|6549.2|6543.2|581
1661338800000|2022-08-24 11:00:00|6551.2|6545.2|6560.7|6554.7|6560.7|6554.7|6549.7|6543.7|128
1661339100000|2022-08-24 11:05:00|6560.2|6554.2|6564.7|6558.7|6564.7|6558.7|6559.2|6553.2|272
1661339400000|2022-08-24 11:10:00|6565.2|6559.2|6573.7|6567.7|6573.7|6567.7|6564.7|6558.7|211
1661339700000|2022-08-24 11:15:00|6572.2|6566.2|6569.2|6563.2|6572.7|6566.7|6568.7|6562.7|81
1661340000000|2022-08-24 11:20:00|6569.7|6563.7|6572.7|6566.7|6573.7|6567.7|6568.2|6562.2|57
1661340300000|2022-08-24 11:25:00|6572.2|6566.2|6572.7|6566.7|6573.7|6567.7|6570.7|6564.7|85
1661340600000|2022-08-24 11:30:00|6573.7|6567.7|6571.7|6565.7|6575.7|6569.7|6571.2|6565.2|145
1661340900000|2022-08-24 11:35:00|6571.2|6565.2|6572.7|6566.7|6573.7|6567.7|6571.2|6565.2|60
1661342700000|2022-08-24 12:05:00|6581.3|6557.9|6578.9|6555.5|6581.7|6558.3|6578.6|6555.2|0
1661343000000|2022-08-24 12:10:00|6579.2|6555.8|6579.6|6556.2|6579.6|6556.2|6577|6553.6|0
1661343300000|2022-08-24 12:15:00|6579.5|6556.1|6577.7|6554.3|6581.9|6558.5|6577.3|6553.9|0
1661343600000|2022-08-24 12:20:00|6577.6|6554.2|6576.3|6552.9|6577.9|6554.5|6574|6550.6|0
1661343900000|2022-08-24 12:25:00|6576.2|6552.8|6576|6552.6|6578.5|6555.1|6575.3|6551.9|0
1661344200000|2022-08-24 12:30:00|6575.6|6552.2|6575|6551.6|6577.8|6554.4|6573.6|6550.2|0
1661344500000|2022-08-24 12:35:00|6574.4|6551|6571.2|6547.8|6574.5|6551.1|6570.6|6547.2|0
1661344800000|2022-08-24 12:40:00|6570.9|6547.5|6567.9|6544.5|6571|6547.6|6566.4|6543|0
1661345100000|2022-08-24 12:45:00|6568.2|6544.8|6567.2|6543.8|6568.2|6544.8|6563.4|6540|0
1661345400000|2022-08-24 12:50:00|6566.9|6543.5|6569.5|6546.1|6570.1|6546.7|6565.6|6542.2|0
1661345700000|2022-08-24 12:55:00|6569.6|6546.2|6569.8|6546.4|6571.5|6548.1|6568.8|6545.4|0
1661346000000|2022-08-24 13:00:00|6570.1|6546.7|6566.9|6543.5|6570.1|6546.7|6566.5|6543.1|0
1661346300000|2022-08-24 13:05:00|6566.8|6543.4|6568.5|6545.1|6569.8|6546.4|6566.2|6542.8|0
1661346600000|2022-08-24 13:10:00|6568.8|6545.4|6565.9|6542.5|6569.6|6546.2|6564.9|6541.5|0
1661346900000|2022-08-24 13:15:00|6565.6|6542.2|6565.4|6542|6566.2|6542.8|6564|6540.6|0
1661347200000|2022-08-24 13:20:00|6565.1|6541.7|6565.2|6541.8|6566.5|6543.1|6564.2|6540.8|0
1661347500000|2022-08-24 13:25:00|6564.7|6541.3|6563.6|6540.2|6565.8|6542.4|6562|6538.6|0
1661347800000|2022-08-24 13:30:00|6563.5|6540.1|6574.6|6551.2|6587.5|6564.1|6560.8|6537.4|0
1661348100000|2022-08-24 13:35:00|6572.9|6549.5|6613.2|6589.8|6614.8|6591.4|6572.7|6549.3|0
1661348400000|2022-08-24 13:40:00|6613.1|6589.7|6622.3|6598.9|6622.4|6599|6607.1|6583.7|0
1661348700000|2022-08-24 13:45:00|6622.4|6599|6613.6|6590.2|6637.3|6613.9|6612.2|6588.8|0
1661349000000|2022-08-24 13:50:00|6613.7|6590.3|6631.5|6608.1|6636|6612.6|6609.9|6586.5|0
1661349300000|2022-08-24 13:55:00|6631.4|6608|6633|6609.6|6635.5|6612.1|6622.6|6599.2|0
1661349600000|2022-08-24 14:00:00|6632.9|6609.5|6631.4|6608|6643.6|6620.2|6631.1|6607.7|0
1661349900000|2022-08-24 14:05:00|6631.5|6608.1|6640.1|6616.7|6640.6|6617.2|6630.1|6606.7|0
1661350200000|2022-08-24 14:10:00|6640|6616.6|6640.6|6617.2|6661.7|6638.3|6640|6616.6|0
1661350500000|2022-08-24 14:15:00|6640.7|6617.3|6653.9|6630.5|6655.2|6631.8|6634.2|6610.8|0
1661350800000|2022-08-24 14:20:00|6654|6630.6|6645.3|6621.9|6665.3|6641.9|6641.4|6618|0
1661351100000|2022-08-24 14:25:00|6645.4|6622|6642.9|6619.5|6651|6627.6|6642.9|6619.5|0
1661351400000|2022-08-24 14:30:00|6643|6619.6|6645.4|6622|6646.3|6622.9|6637.7|6614.3|0
1661351700000|2022-08-24 14:35:00|6645.6|6622.2|6655.7|6632.3|6661|6637.6|6645.2|6621.8|0
1661352000000|2022-08-24 14:40:00|6655.6|6632.2|6645|6621.6|6655.7|6632.3|6643.1|6619.7|0
1661352300000|2022-08-24 14:45:00|6645.1|6621.7|6662.9|6639.5|6662.9|6639.5|6643.8|6620.4|0
1661352600000|2022-08-24 14:50:00|6662.8|6639.4|6673.8|6650.4|6682.6|6659.2|6662.8|6639.4|0
1661352900000|2022-08-24 14:55:00|6673.7|6650.3|6671.3|6647.9|6675.3|6651.9|6669.3|6645.9|0
1661353200000|2022-08-24 15:00:00|6671.4|6648|6669.6|6646.2|6678.4|6655|6665.8|6642.4|0
1661353500000|2022-08-24 15:05:00|6670.5|6647.1|6679|6655.6|6681|6657.6|6670.5|6647.1|0
1661353800000|2022-08-24 15:10:00|6679.1|6655.7|6683.3|6659.9|6683.3|6659.9|6672.9|6649.5|0
1661354100000|2022-08-24 15:15:00|6683.4|6660|6681.8|6658.4|6692.7|6669.3|6680.3|6656.9|0
1661354400000|2022-08-24 15:20:00|6681.9|6658.5|6676.4|6653|6684.2|6660.8|6675.8|6652.4|0
1661354700000|2022-08-24 15:25:00|6676.5|6653.1|6673.4|6650|6676.7|6653.3|6667.7|6644.3|0
1661355000000|2022-08-24 15:30:00|6673.5|6650.1|6675.4|6652|6684.7|6661.3|6672|6648.6|0
1661355300000|2022-08-24 15:35:00|6675.3|6651.9|6680.5|6657.1|6681.4|6658|6674.9|6651.5|0
1661355600000|2022-08-24 15:40:00|6680.4|6657|6681.7|6658.3|6682.5|6659.1|6674.4|6651|0
1661355900000|2022-08-24 15:45:00|6681.8|6658.4|6673|6649.6|6682.4|6659|6666.9|6643.5|0
1661356200000|2022-08-24 15:50:00|6672.9|6649.5|6668.4|6645|6675|6651.6|6667.1|6643.7|0
1661356500000|2022-08-24 15:55:00|6668.5|6645.1|6658.1|6634.7|6669.4|6646|6658|6634.6|0
1661356800000|2022-08-24 16:00:00|6658.2|6634.8|6663.3|6639.9|6666.7|6643.3|6658|6634.6|0
1661357100000|2022-08-24 16:05:00|6663.4|6640|6661.7|6638.3|6663.8|6640.4|6656.6|6633.2|0
1661357400000|2022-08-24 16:10:00|6661.8|6638.4|6660.5|6637.1|6665.4|6642|6660.4|6637|0
1661357700000|2022-08-24 16:15:00|6660.6|6637.2|6657.8|6634.4|6665.3|6641.9|6657.8|6634.4|0
1661358000000|2022-08-24 16:20:00|6657.7|6634.3|6658.7|6635.3|6659.9|6636.5|6654.7|6631.3|0
1661358300000|2022-08-24 16:25:00|6658.8|6635.4|6656.7|6633.3|6662.4|6639|6656.5|6633.1|0
1661358600000|2022-08-24 16:30:00|6656.6|6633.2|6655.4|6632|6658|6634.6|6654.9|6631.5|0
1661358900000|2022-08-24 16:35:00|6655.5|6632.1|6650.5|6627.1|6656|6632.6|6650|6626.6|0
1661359200000|2022-08-24 16:40:00|6652.1|6628.7|6646.4|6623|6655.8|6632.4|6645.6|6622.2|0
1661359500000|2022-08-24 16:45:00|6646.3|6622.9|6642.6|6619.2|6648.4|6625|6642.3|6618.9|0
1661359800000|2022-08-24 16:50:00|6642.5|6619.1|6642.9|6619.5|6643.7|6620.3|6636.3|6612.9|0
1661360100000|2022-08-24 16:55:00|6642.8|6619.4|6640.1|6616.7|6643.9|6620.5|6638|6614.6|0
1661360400000|2022-08-24 17:00:00|6640|6616.6|6641|6617.6|6643|6619.6|6640|6616.6|0
1661360700000|2022-08-24 17:05:00|6641.1|6617.7|6646.2|6622.8|6646.3|6622.9|6640.2|6616.8|0
1661361000000|2022-08-24 17:10:00|6646.3|6622.9|6642.2|6618.8|6646.4|6623|6642.1|6618.7|0
1661361300000|2022-08-24 17:15:00|6642.1|6618.7|6640.7|6617.3|6643.3|6619.9|6640.7|6617.3|0
1661361600000|2022-08-24 17:20:00|6640.6|6617.2|6640.1|6616.7|6641.1|6617.7|6636.7|6613.3|0
1661361900000|2022-08-24 17:25:00|6640|6616.6|6637.4|6614|6640.3|6616.9|6635.5|6612.1|0
1661362200000|2022-08-24 17:30:00|6637.3|6613.9|6636.6|6613.2|6639.6|6616.2|6634.6|6611.2|0
1661362500000|2022-08-24 17:35:00|6636.7|6613.3|6636.5|6613.1|6637.9|6614.5|6631.7|6608.3|0
1661362800000|2022-08-24 17:40:00|6636.4|6613|6637.4|6614|6637.5|6614.1|6635|6611.6|0
1661363100000|2022-08-24 17:45:00|6637.3|6613.9|6636.1|6612.7|6638.7|6615.3|6635.7|6612.3|0
1661363400000|2022-08-24 17:50:00|6636|6612.6|6633.5|6610.1|6636.8|6613.4|6633.5|6610.1|0
1661363700000|2022-08-24 17:55:00|6633.4|6610|6633.3|6609.9|6634.1|6610.7|6630.3|6606.9|0
1661364000000|2022-08-24 18:00:00|6633.4|6610|6632|6608.6|6633.7|6610.3|6631.8|6608.4|0
1661364300000|2022-08-24 18:05:00|6631.9|6608.5|6634.3|6610.9|6634.4|6611|6630.6|6607.2|0
1661364600000|2022-08-24 18:10:00|6634.2|6610.8|6632.2|6608.8|6634.4|6611|6630.5|6607.1|0
1661364900000|2022-08-24 18:15:00|6632.3|6608.9|6632.3|6608.9|6633|6609.6|6631.8|6608.4|0
1661365200000|2022-08-24 18:20:00|6632.2|6608.8|6633.6|6610.2|6633.6|6610.2|6630.6|6607.2|0
1661365500000|2022-08-24 18:25:00|6633.5|6610.1|6631.5|6608.1|6633.6|6610.2|6631.3|6607.9|0
1661365800000|2022-08-24 18:30:00|6631.4|6608|6626|6602.6|6631.6|6608.2|6624.9|6601.5|0
1661366100000|2022-08-24 18:35:00|6625.9|6602.5|6628.2|6604.8|6628.2|6604.8|6624.9|6601.5|0
1661366400000|2022-08-24 18:40:00|6628.3|6604.9|6628.1|6604.7|6629.3|6605.9|6627.9|6604.5|0
1661366700000|2022-08-24 18:45:00|6628|6604.6|6626.1|6602.7|6628.2|6604.8|6624.6|6601.2|0
1661367000000|2022-08-24 18:50:00|6626.2|6602.8|6627.1|6603.7|6627.1|6603.7|6625.3|6601.9|0
1661367300000|2022-08-24 18:55:00|6627.2|6603.8|6633.4|6610|6633.7|6610.3|6626.1|6602.7|0
1661367600000|2022-08-24 19:00:00|6633.5|6610.1|6633.1|6609.7|6633.6|6610.2|6631.4|6608|0
1661367900000|2022-08-24 19:05:00|6633.2|6609.8|6640.8|6617.4|6641|6617.6|6633.2|6609.8|0
1661368200000|2022-08-24 19:10:00|6640.9|6617.5|6648.3|6624.9|6648.4|6625|6639.7|6616.3|0
1661368500000|2022-08-24 19:15:00|6648.4|6625|6648.7|6625.3|6649.1|6625.7|6646|6622.6|0
1661368800000|2022-08-24 19:20:00|6648.6|6625.2|6643.9|6620.5|6649.3|6625.9|6642.9|6619.5|0
1661369100000|2022-08-24 19:25:00|6643.8|6620.4|6639.1|6615.7|6644.8|6621.4|6638.9|6615.5|0
1661369400000|2022-08-24 19:30:00|6639.2|6615.8|6639.8|6616.4|6641.3|6617.9|6637.6|6614.2|0
1661369700000|2022-08-24 19:35:00|6639.9|6616.5|6645.3|6621.9|6645.4|6622|6639.8|6616.4|0
1661370000000|2022-08-24 19:40:00|6645.4|6622|6643.6|6620.2|6645.6|6622.2|6643.3|6619.9|0
1661370300000|2022-08-24 19:45:00|6643.5|6620.1|6642.1|6618.7|6644.2|6620.8|6641.2|6617.8|0
1661370600000|2022-08-24 19:50:00|6642.2|6618.8|6637.4|6614|6643.1|6619.7|6637.3|6613.9|0
1661370900000|2022-08-24 19:55:00|6637.3|6613.9|6639.1|6615.7|6640.7|6617.3|6635.5|6612.1|0
1661371200000|2022-08-24 20:00:00|6638|6614.6|6641.3|6617.9|6641.3|6617.9|6636.1|6612.7|0
1661371500000|2022-08-24 20:05:00|6641|6617.6|6641|6617.6|6641|6617.6|6639.4|6616|0
1661371800000|2022-08-24 20:10:00|6640.7|6617.3|6642|6618.6|6642.3|6618.9|6640|6616.6|0
1661372100000|2022-08-24 20:15:00|6642.3|6618.9|6642.9|6619.5|6643.6|6620.2|6642.3|6618.9|0
1661372400000|2022-08-24 20:20:00|6641.5|6618.1|6642.6|6619.2|6644.6|6621.2|6637.4|6614|0
1661372700000|2022-08-24 20:25:00|6642.5|6619.1|6642.9|6619.5|6643.3|6619.9|6642|6618.6|0
1661373000000|2022-08-24 20:30:00|6643.2|6619.8|6642.5|6619.1|6643.9|6620.5|6642.5|6619.1|0
1661373300000|2022-08-24 20:35:00|6641.9|6618.5|6641.8|6618.4|6642.5|6619.1|6641.2|6617.8|0
1661373600000|2022-08-24 20:40:00|6642.1|6618.7|6645.1|6621.7|6645.1|6621.7|6642.1|6618.7|0
1661373900000|2022-08-24 20:45:00|6645.4|6622|6645.1|6621.7|6645.7|6622.3|6645.1|6621.7|0
1661374200000|2022-08-24 20:50:00|6645.4|6622|6645.7|6622.3|6646.4|6623|6644.7|6621.3|0
1661374500000|2022-08-24 20:55:00|6645.6|6622.2|6645.7|6622.3|6645.9|6622.5|6645.6|6622.2|0
1661374800000|2022-08-24 21:00:00|6645.5|6622.1|6644.4|6621|6645.5|6622.1|6644.3|6620.9|0
1661375100000|2022-08-24 21:05:00|6643.9|6620.5|6644.5|6621.1|6644.7|6621.3|6643.8|6620.4|0
1661375400000|2022-08-24 21:10:00|6644.4|6621|6644.3|6620.9|6644.5|6621.1|6644|6620.6|0
1661375700000|2022-08-24 21:15:00|6644.2|6620.8|6644.1|6620.7|6644.4|6621|6644|6620.6|0
1661376000000|2022-08-24 21:20:00|6644|6620.6|6644.1|6620.7|6644.1|6620.7|6644|6620.6|0
1661376300000|2022-08-24 21:25:00|6644|6620.6|6644.4|6621|6644.4|6621|6643.6|6620.2|0
1661376600000|2022-08-24 21:30:00|6644.3|6620.9|6644.4|6621|6644.6|6621.2|6644.2|6620.8|0
1661376900000|2022-08-24 21:35:00|6644.3|6620.9|6644.2|6620.8|6644.3|6620.9|6644|6620.6|0
1661377200000|2022-08-24 21:40:00|6644.3|6620.9|6644.4|6621|6644.4|6621|6644.3|6620.9|0
1661377500000|2022-08-24 21:45:00|6644.1|6620.7|6644.5|6621.1|6644.5|6621.1|6644.1|6620.7|0
1661377800000|2022-08-24 21:50:00|6644.4|6621|6644.4|6621|6644.7|6621.3|6644.4|6621|0
1661378100000|2022-08-24 21:55:00|6644.5|6621.1|6644.4|6621|6645|6621.6|6644.2|6620.8|0
1661378400000|2022-08-24 22:00:00|6644|6620.6|6645.4|6622|6645.8|6622.4|6643.8|6620.4|0
1661378700000|2022-08-24 22:05:00|6645.2|6621.8|6647.1|6623.7|6647.1|6623.7|6645.1|6621.7|0
1661379000000|2022-08-24 22:10:00|6646.5|6623.1|6645.8|6622.4|6646.8|6623.4|6645.4|6622|0
1661379300000|2022-08-24 22:15:00|6645.5|6622.1|6644.8|6621.4|6645.5|6622.1|6644.8|6621.4|0
1661379600000|2022-08-24 22:20:00|6644.6|6621.2|6644.1|6620.7|6644.8|6621.4|6643.8|6620.4|0
1661379900000|2022-08-24 22:25:00|6643.9|6620.5|6645.4|6622|6645.8|6622.4|6643.8|6620.4|0
1661380200000|2022-08-24 22:30:00|6644.9|6621.5|6644.5|6621.1|6645.1|6621.7|6644.1|6620.7|0
1661380500000|2022-08-24 22:35:00|6644.8|6621.4|6644.5|6621.1|6644.8|6621.4|6643.5|6620.1|0
1661380800000|2022-08-24 22:40:00|6644.2|6620.8|6643.2|6619.8|6644.8|6621.4|6643.2|6619.8|0
1661381100000|2022-08-24 22:45:00|6643.1|6619.7|6642.7|6619.3|6643.4|6620|6642.4|6619|0
1661381400000|2022-08-24 22:50:00|6643|6619.6|6642.4|6619|6643.1|6619.7|6642.1|6618.7|0
1661381700000|2022-08-24 22:55:00|6642.7|6619.3|6643.4|6620|6643.4|6620|6642.4|6619|0
1661382000000|2022-08-24 23:00:00|6643.7|6620.3|6644.7|6621.3|6645.2|6621.8|6643.1|6619.7|0
1661382300000|2022-08-24 23:05:00|6644.5|6621.1|6642.4|6619|6644.5|6621.1|6642.4|6619|0
1661382600000|2022-08-24 23:10:00|6642.7|6619.3|6642.4|6619|6643.1|6619.7|6642.1|6618.7|0
1661382900000|2022-08-24 23:15:00|6642.7|6619.3|6642.4|6619|6642.8|6619.4|6642.4|6619|0
1661383200000|2022-08-24 23:20:00|6642.6|6619.2|6643.1|6619.7|6644.1|6620.7|6642.4|6619|0
1661383500000|2022-08-24 23:25:00|6642.8|6619.4|6643.4|6620|6643.4|6620|6642.8|6619.4|0
1661383800000|2022-08-24 23:30:00|6643.1|6619.7|6641.5|6618.1|6643.1|6619.7|6641.1|6617.7|0
1661384100000|2022-08-24 23:35:00|6641.2|6617.8|6641.5|6618.1|6641.8|6618.4|6641.1|6617.7|0
1661384400000|2022-08-24 23:40:00|6641.6|6618.2|6641.5|6618.1|6641.8|6618.4|6641.5|6618.1|0
1661384700000|2022-08-24 23:45:00|6641.8|6618.4|6638.9|6615.5|6641.8|6618.4|6638.5|6615.1|0
1661385000000|2022-08-24 23:50:00|6639.2|6615.8|6639.2|6615.8|6639.5|6616.1|6638.9|6615.5|0
1661385300000|2022-08-24 23:55:00|6638.9|6615.5|6639.7|6616.3|6640|6616.6|6638.5|6615.1|0
1661385600000|2022-08-25 00:00:00|6640|6616.6|6637.9|6614.5|6641|6617.6|6636.8|6613.4|0
1661385900000|2022-08-25 00:05:00|6638.1|6614.7|6640.7|6617.3|6641.3|6617.9|6638.1|6614.7|0
1661386200000|2022-08-25 00:10:00|6640.5|6617.1|6640.7|6617.3|6641|6617.6|6639.7|6616.3|0
1661386500000|2022-08-25 00:15:00|6640.8|6617.4|6640.6|6617.2|6641.8|6618.4|6640.4|6617|0
1661386800000|2022-08-25 00:20:00|6640.7|6617.3|6641.3|6617.9|6641.9|6618.5|6640.4|6617|0
1661387100000|2022-08-25 00:25:00|6641.5|6618.1|6641.6|6618.2|6641.8|6618.4|6640.6|6617.2|0
1661387400000|2022-08-25 00:30:00|6641.3|6617.9|6646.2|6622.8|6646.5|6623.1|6641.2|6617.8|0
1661387700000|2022-08-25 00:35:00|6645.9|6622.5|6649.3|6625.9|6650|6626.6|6644.4|6621|0
1661388000000|2022-08-25 00:40:00|6649.1|6625.7|6648.7|6625.3|6649.9|6626.5|6648|6624.6|0
1661388300000|2022-08-25 00:45:00|6649|6625.6|6649.5|6626.1|6651.1|6627.7|6648.4|6625|0
1661388600000|2022-08-25 00:50:00|6649.2|6625.8|6651|6627.6|6651.2|6627.8|6649.2|6625.8|0
1661388900000|2022-08-25 00:55:00|6650.8|6627.4|6650.4|6627|6651.2|6627.8|6649.3|6625.9|0
1661389200000|2022-08-25 01:00:00|6650.2|6626.8|6650.1|6626.7|6651|6627.6|6649.9|6626.5|0
1661389500000|2022-08-25 01:05:00|6650.4|6627|6649.3|6625.9|6650.4|6627|6649|6625.6|0
1661389800000|2022-08-25 01:10:00|6649|6625.6|6649.6|6626.2|6650.7|6627.3|6649|6625.6|0
1661390100000|2022-08-25 01:15:00|6649|6625.6|6652|6628.6|6652.4|6629|6649|6625.6|0
1661390400000|2022-08-25 01:20:00|6652.3|6628.9|6649.3|6625.9|6652.3|6628.9|6649.3|6625.9|0
1661390700000|2022-08-25 01:25:00|6649.6|6626.2|6650.1|6626.7|6651|6627.6|6649.3|6625.9|0
1661391000000|2022-08-25 01:30:00|6650.4|6627|6652.2|6628.8|6652.2|6628.8|6650.4|6627|0
1661391300000|2022-08-25 01:35:00|6652.5|6629.1|6654.6|6631.2|6655.4|6632|6652.5|6629.1|0
1661391600000|2022-08-25 01:40:00|6654.9|6631.5|6653.6|6630.2|6655.1|6631.7|6653.6|6630.2|0
1661391900000|2022-08-25 01:45:00|6653.3|6629.9|6654.6|6631.2|6654.9|6631.5|6652.5|6629.1|0
1661392200000|2022-08-25 01:50:00|6654.9|6631.5|6654.3|6630.9|6656|6632.6|6654|6630.6|0
1661392500000|2022-08-25 01:55:00|6654|6630.6|6653.4|6630|6654.3|6630.9|6653.2|6629.8|0
1661392800000|2022-08-25 02:00:00|6653.7|6630.3|6651.9|6628.5|6654.3|6630.9|6651.6|6628.2|0
1661393100000|2022-08-25 02:05:00|6652.2|6628.8|6652.9|6629.5|6653.2|6629.8|6651.9|6628.5|0
1661393400000|2022-08-25 02:10:00|6652.6|6629.2|6651.3|6627.9|6653.2|6629.8|6651.3|6627.9|0
1661393700000|2022-08-25 02:15:00|6651|6627.6|6651.9|6628.5|6652.9|6629.5|6651|6627.6|0
1661394000000|2022-08-25 02:20:00|6652|6628.6|6654.4|6631|6654.5|6631.1|6651.6|6628.2|0
1661394300000|2022-08-25 02:25:00|6654.3|6630.9|6655|6631.6|6655|6631.6|6654|6630.6|0
1661394600000|2022-08-25 02:30:00|6655.3|6631.9|6656|6632.6|6656|6632.6|6654|6630.6|0
1661394900000|2022-08-25 02:35:00|6655.9|6632.5|6654.3|6630.9|6656|6632.6|6654.3|6630.9|0
1661395200000|2022-08-25 02:40:00|6654.5|6631.1|6654.3|6630.9|6655|6631.6|6654|6630.6|0
1661395500000|2022-08-25 02:45:00|6654|6630.6|6653.4|6630|6654.3|6630.9|6653.2|6629.8|0
1661395800000|2022-08-25 02:50:00|6653.5|6630.1|6653.5|6630.1|6653.7|6630.3|6652.5|6629.1|0
1661396100000|2022-08-25 02:55:00|6653.4|6630|6649|6625.6|6653.8|6630.4|6649|6625.6|0
1661396400000|2022-08-25 03:00:00|6649.3|6625.9|6644.8|6621.4|6649.6|6626.2|6643.8|6620.4|0
1661396700000|2022-08-25 03:05:00|6644.5|6621.1|6645.4|6622|6645.4|6622|6643.8|6620.4|0
1661397000000|2022-08-25 03:10:00|6645.7|6622.3|6646|6622.6|6646|6622.6|6645.1|6621.7|0
1661397300000|2022-08-25 03:15:00|6646.3|6622.9|6645.7|6622.3|6646.8|6623.4|6645.4|6622|0
1661397600000|2022-08-25 03:20:00|6646|6622.6|6643.3|6619.9|6646.3|6622.9|6643.3|6619.9|0
1661397900000|2022-08-25 03:25:00|6643.6|6620.2|6644.2|6620.8|6645.2|6621.8|6643.6|6620.2|0
1661398200000|2022-08-25 03:30:00|6643.9|6620.5|6642|6618.6|6644.7|6621.3|6642|6618.6|0
1661398500000|2022-08-25 03:35:00|6641.7|6618.3|6641.9|6618.5|6642.4|6619|6641.1|6617.7|0
1661398800000|2022-08-25 03:40:00|6641.6|6618.2|6641.6|6618.2|6642.1|6618.7|6640.8|6617.4|0
1661399100000|2022-08-25 03:45:00|6641.9|6618.5|6641.1|6617.7|6642.4|6619|6640.8|6617.4|0
1661399400000|2022-08-25 03:50:00|6641.4|6618|6642.7|6619.3|6642.7|6619.3|6641.1|6617.7|0
1661399700000|2022-08-25 03:55:00|6642.4|6619|6642.6|6619.2|6642.9|6619.5|6641.9|6618.5|0
1661400000000|2022-08-25 04:00:00|6642.9|6619.5|6643|6619.6|6643|6619.6|6641.6|6618.2|0
1661400300000|2022-08-25 04:05:00|6642.9|6619.5|6643.6|6620.2|6643.9|6620.5|6642.9|6619.5|0
1661400600000|2022-08-25 04:10:00|6643.5|6620.1|6644.7|6621.3|6645|6621.6|6643.4|6620|0
1661400900000|2022-08-25 04:15:00|6645|6621.6|6643.6|6620.2|6645|6621.6|6642.9|6619.5|0
1661401200000|2022-08-25 04:20:00|6643.5|6620.1|6643.9|6620.5|6644.4|6621|6643.4|6620|0
1661401500000|2022-08-25 04:25:00|6644.2|6620.8|6645|6621.6|6645|6621.6|6643.9|6620.5|0
1661401800000|2022-08-25 04:30:00|6645.3|6621.9|6649.3|6625.9|6649.3|6625.9|6645.3|6621.9|0
1661402100000|2022-08-25 04:35:00|6649.1|6625.7|6648.2|6624.8|6649.3|6625.9|6648.1|6624.7|0
1661402400000|2022-08-25 04:40:00|6648.5|6625.1|6647.9|6624.5|6648.7|6625.3|6647.9|6624.5|0
1661402700000|2022-08-25 04:45:00|6648.1|6624.7|6629.2|6605.8|6649|6625.6|6628.9|6605.5|0
1661403000000|2022-08-25 04:50:00|6629.5|6606.1|6631.6|6608.2|6631.9|6608.5|6629.2|6605.8|0
1661403300000|2022-08-25 04:55:00|6631.7|6608.3|6631.6|6608.2|6632.1|6608.7|6630.7|6607.3|0
1661403600000|2022-08-25 05:00:00|6630.9|6607.5|6673.2|6667.2|6692.2|6686.2|6623.2|6607.5|10339
1661403900000|2022-08-25 05:05:00|6674.2|6668.2|6692.6|6686.6|6715.6|6709.6|6672.2|6666.2|3786
1661404200000|2022-08-25 05:10:00|6693.6|6687.6|6687.6|6681.6|6706.6|6700.6|6687.6|6681.6|3356
1661404500000|2022-08-25 05:15:00|6688.6|6682.6|6688.6|6682.6|6698.6|6692.6|6685.6|6679.6|3610
1661404800000|2022-08-25 05:20:00|6689.6|6683.6|6675.6|6669.6|6696.6|6690.6|6674.6|6668.6|6692
1661405100000|2022-08-25 05:25:00|6676.6|6670.6|6677.6|6671.6|6684.6|6678.6|6670.6|6664.6|5565
1661405400000|2022-08-25 05:30:00|6675.6|6669.6|6688.6|6682.6|6689.6|6683.6|6672.6|6666.6|1618
1661405700000|2022-08-25 05:35:00|6687.6|6681.6|6688.6|6682.6|6691.6|6685.6|6679.6|6673.6|1796
1661406000000|2022-08-25 05:40:00|6689.6|6683.6|6693.6|6687.6|6693.6|6687.6|6685.6|6679.6|1548
1661406300000|2022-08-25 05:45:00|6694.6|6688.6|6698.6|6692.6|6705.6|6699.6|6692.6|6686.6|2627
1661406600000|2022-08-25 05:50:00|6699.6|6693.6|6684.6|6678.6|6699.6|6693.6|6683.6|6677.6|1495
1661406900000|2022-08-25 05:55:00|6685.6|6679.6|6682.6|6676.6|6691.6|6685.6|6681.6|6675.6|4133
1661407200000|2022-08-25 06:00:00|6681.6|6675.6|6687.6|6681.6|6688.6|6682.6|6680.6|6674.6|1516
1661407500000|2022-08-25 06:05:00|6688.6|6682.6|6686.6|6680.6|6691.6|6685.6|6683.6|6677.6|1293
1661407800000|2022-08-25 06:10:00|6687.6|6681.6|6695.6|6689.6|6698.6|6692.6|6687.6|6681.6|1231
1661408100000|2022-08-25 06:15:00|6696.6|6690.6|6718.6|6712.6|6719.6|6713.6|6696.6|6690.6|3628
1661408400000|2022-08-25 06:20:00|6719.6|6713.6|6728.6|6722.6|6738.6|6732.6|6719.6|6713.6|2472
1661408700000|2022-08-25 06:25:00|6729.6|6723.6|6737.6|6731.6|6741.6|6735.6|6728.6|6722.6|2058
1661409000000|2022-08-25 06:30:00|6738.6|6732.6|6767.6|6761.6|6768.6|6762.6|6738.6|6732.6|2915
1661409300000|2022-08-25 06:35:00|6766.6|6760.6|6769.6|6763.6|6769.6|6763.6|6753.6|6747.6|2698
1661409600000|2022-08-25 06:40:00|6770.6|6764.6|6780.6|6774.6|6781.6|6775.6|6762.6|6756.6|5548
1661409900000|2022-08-25 06:45:00|6781.6|6775.6|6787.6|6781.6|6803.6|6797.6|6781.6|6775.6|3295
1661410200000|2022-08-25 06:50:00|6788.6|6782.6|6787.6|6781.6|6798.6|6792.6|6782.6|6776.6|3652
1661410500000|2022-08-25 06:55:00|6786.6|6780.6|6803.6|6797.6|6807.6|6801.6|6785.6|6779.6|4568
1661410800000|2022-08-25 07:00:00|6802.6|6796.6|6811.6|6805.6|6827.6|6821.6|6800.6|6794.6|4920
1661411100000|2022-08-25 07:05:00|6812.6|6806.6|6805.6|6799.6|6822.6|6816.6|6803.6|6797.6|3023
1661411400000|2022-08-25 07:10:00|6804.6|6798.6|6814.6|6808.6|6815.6|6809.6|6800.6|6794.6|1852
1661411700000|2022-08-25 07:15:00|6813.6|6807.6|6815.6|6809.6|6819.6|6813.6|6806.6|6800.6|1800
1661412000000|2022-08-25 07:20:00|6814.6|6808.6|6844.6|6838.6|6844.6|6838.6|6814.6|6808.6|2928
1661412300000|2022-08-25 07:25:00|6843.6|6837.6|6845.6|6839.6|6851.6|6845.6|6828.6|6822.6|3408
1661412600000|2022-08-25 07:30:00|6846.6|6840.6|6841.6|6835.6|6852.6|6846.6|6837.6|6831.6|3941
1661412900000|2022-08-25 07:35:00|6840.6|6834.6|6847.6|6841.6|6858.6|6852.6|6840.6|6834.6|2449
1661413200000|2022-08-25 07:40:00|6846.6|6840.6|6849.6|6843.6|6852.6|6846.6|6837.6|6831.6|4351
1661413500000|2022-08-25 07:45:00|6848.6|6842.6|6847.6|6841.6|6854.6|6848.6|6842.6|6836.6|3132
1661413800000|2022-08-25 07:50:00|6848.6|6842.6|6850.6|6844.6|6852.6|6846.6|6845.6|6839.6|3115
1661414100000|2022-08-25 07:55:00|6851.6|6845.6|6846.6|6840.6|6857.6|6851.6|6839.6|6833.6|3609
1661414400000|2022-08-25 08:00:00|6845.6|6839.6|6843.6|6837.6|6853.6|6847.6|6837.6|6831.6|4769
1661414700000|2022-08-25 08:05:00|6842.6|6836.6|6841.6|6835.6|6849.6|6843.6|6840.6|6834.6|5547
1661415000000|2022-08-25 08:10:00|6842.6|6836.6|6844.6|6838.6|6847.6|6841.6|6837.6|6831.6|7172
1661415300000|2022-08-25 08:15:00|6843.6|6837.6|6849.6|6843.6|6851.6|6845.6|6840.6|6834.6|10091
1661415600000|2022-08-25 08:20:00|6848.6|6842.6|6841.6|6835.6|6850.6|6844.6|6839.6|6833.6|7418
1661415900000|2022-08-25 08:25:00|6840.6|6834.6|6840.6|6834.6|6848.6|6842.6|6833.6|6827.6|3852
1661416200000|2022-08-25 08:30:00|6846.1|6822.7|6850|6826.6|6850|6826.6|6845.7|6822.3|0
1661416500000|2022-08-25 08:35:00|6849.9|6826.5|6849.9|6826.5|6850.8|6827.4|6848.8|6825.4|0
1661416800000|2022-08-25 08:40:00|6850|6826.6|6852.4|6829|6852.4|6829|6849.9|6826.5|0
1661417100000|2022-08-25 08:45:00|6852.1|6828.7|6850|6826.6|6852.4|6829|6849.8|6826.4|0
1661417400000|2022-08-25 08:50:00|6850.1|6826.7|6847.9|6824.5|6850.4|6827|6847.9|6824.5|0
1661417700000|2022-08-25 08:55:00|6848|6824.6|6848.2|6824.8|6848.9|6825.5|6847.4|6824|0
1661418000000|2022-08-25 09:00:00|6847.9|6824.5|6845|6821.6|6849.8|6826.4|6845|6821.6|0
1661418300000|2022-08-25 09:05:00|6845.3|6821.9|6845.1|6821.7|6847.4|6824|6845|6821.6|0
1661418600000|2022-08-25 09:10:00|6845.4|6822|6839.4|6816|6845.4|6822|6839.1|6815.7|0
1661418900000|2022-08-25 09:15:00|6839.6|6833.6|6832.6|6826.6|6841.6|6835.6|6830.6|6824.6|978
1661419200000|2022-08-25 09:20:00|6835.6|6829.6|6828.6|6822.6|6835.6|6829.6|6827.6|6821.6|165
1661419500000|2022-08-25 09:25:00|6827.6|6821.6|6830.6|6824.6|6833.6|6827.6|6825.6|6819.6|179
1661419800000|2022-08-25 09:30:00|6828.6|6822.6|6825.6|6819.6|6831.6|6825.6|6823.6|6817.6|394
1661420100000|2022-08-25 09:35:00|6824.6|6818.6|6825.6|6819.6|6828.6|6822.6|6823.6|6817.6|150
1661420400000|2022-08-25 09:40:00|6826.6|6820.6|6826.6|6820.6|6829.6|6823.6|6824.6|6818.6|178
1661420700000|2022-08-25 09:45:00|6827.6|6821.6|6822.6|6816.6|6827.6|6821.6|6821.6|6815.6|80
1661421000000|2022-08-25 09:50:00|6823.6|6817.6|6827.6|6821.6|6827.6|6821.6|6823.6|6817.6|42
1661421300000|2022-08-25 09:55:00|6826.6|6820.6|6823.6|6817.6|6826.6|6820.6|6821.6|6815.6|126
1661421600000|2022-08-25 10:00:00|6823.1|6817.1|6822.6|6816.6|6826.1|6820.1|6821.6|6815.6|166
1661421900000|2022-08-25 10:05:00|6822.1|6816.1|6822.1|6816.1|6824.6|6818.6|6820.6|6814.6|730
1661422200000|2022-08-25 10:10:00|6821.6|6815.6|6825.6|6819.6|6826.1|6820.1|6821.6|6815.6|107
1661422500000|2022-08-25 10:15:00|6826.1|6820.1|6827.1|6821.1|6827.6|6821.6|6824.1|6818.1|91
1661422800000|2022-08-25 10:20:00|6828.1|6822.1|6833.1|6827.1|6833.1|6827.1|6828.1|6822.1|125
1661423100000|2022-08-25 10:25:00|6832.1|6826.1|6829.1|6823.1|6833.1|6827.1|6829.1|6823.1|312
1661423400000|2022-08-25 10:30:00|6830.1|6824.1|6834.1|6828.1|6834.1|6828.1|6829.1|6823.1|76
1661423700000|2022-08-25 10:35:00|6833.6|6827.6|6828.6|6822.6|6834.1|6828.1|6825.1|6819.1|348
1661424000000|2022-08-25 10:40:00|6829.1|6823.1|6831.1|6825.1|6831.6|6825.6|6827.6|6821.6|42
1661424300000|2022-08-25 10:45:00|6830.1|6824.1|6830.1|6824.1|6832.6|6826.6|6829.6|6823.6|62
1661424600000|2022-08-25 10:50:00|6829.6|6823.6|6832.1|6826.1|6832.1|6826.1|6828.6|6822.6|56
1661424900000|2022-08-25 10:55:00|6832.6|6826.6|6830.1|6824.1|6834.1|6828.1|6829.6|6823.6|61
1661425200000|2022-08-25 11:00:00|6830.6|6824.6|6834.6|6828.6|6835.1|6829.1|6828.6|6822.6|2690
1661425500000|2022-08-25 11:05:00|6834.1|6828.1|6835.1|6829.1|6837.1|6831.1|6832.1|6826.1|288
1661425800000|2022-08-25 11:10:00|6834.6|6828.6|6852.6|6846.6|6858.6|6852.6|6832.1|6826.1|494
1661426100000|2022-08-25 11:15:00|6852.1|6846.1|6842.6|6836.6|6856.1|6850.1|6841.1|6835.1|559
1661426400000|2022-08-25 11:20:00|6842.1|6836.1|6840.6|6834.6|6844.1|6838.1|6837.1|6831.1|91
1661426700000|2022-08-25 11:25:00|6841.1|6835.1|6842.6|6836.6|6843.1|6837.1|6840.6|6834.6|1017
1661427000000|2022-08-25 11:30:00|6842.1|6836.1|6837.6|6831.6|6842.1|6836.1|6836.1|6830.1|54
1661427300000|2022-08-25 11:35:00|6838.1|6832.1|6839.6|6833.6|6839.6|6833.6|6835.1|6829.1|76
1661427600000|2022-08-25 11:40:00|6839.1|6833.1|6834.6|6828.6|6841.1|6835.1|6834.1|6828.1|736
1661427900000|2022-08-25 11:45:00|6834.1|6828.1|6836.6|6830.6|6836.6|6830.6|6833.1|6827.1|99
1661428200000|2022-08-25 11:50:00|6837.1|6831.1|6833.6|6827.6|6837.1|6831.1|6832.6|6826.6|95
1661428500000|2022-08-25 11:55:00|6834.1|6828.1|6834.6|6828.6|6836.1|6830.1|6833.1|6827.1|69
1661428800000|2022-08-25 12:00:00|6835.1|6829.1|6836.6|6830.6|6837.1|6831.1|6833.1|6827.1|93
1661429100000|2022-08-25 12:05:00|6836.1|6830.1|6836.1|6830.1|6836.6|6830.6|6833.1|6827.1|155
1661429400000|2022-08-25 12:10:00|6835.6|6829.6|6832.1|6826.1|6837.1|6831.1|6832.1|6826.1|52
1661429700000|2022-08-25 12:15:00|6832.6|6826.6|6831.6|6825.6|6833.1|6827.1|6829.6|6823.6|63
1661430000000|2022-08-25 12:20:00|6832.1|6826.1|6832.1|6826.1|6833.6|6827.6|6828.1|6822.1|71
1661430300000|2022-08-25 12:25:00|6831.6|6825.6|6833.6|6827.6|6834.1|6828.1|6831.1|6825.1|53
1661430600000|2022-08-25 12:30:00|6833.1|6827.1|6836.6|6830.6|6838.1|6832.1|6828.6|6822.6|706
1661430900000|2022-08-25 12:35:00|6837.1|6831.1|6834.1|6828.1|6838.1|6832.1|6832.6|6826.6|135
1661431200000|2022-08-25 12:40:00|6833.6|6827.6|6832.6|6826.6|6836.1|6830.1|6831.1|6825.1|733
1661431500000|2022-08-25 12:45:00|6832.1|6826.1|6832.6|6826.6|6836.1|6830.1|6830.1|6824.1|138
1661431800000|2022-08-25 12:50:00|6832.1|6826.1|6838.1|6832.1|6839.1|6833.1|6830.1|6824.1|128
1661432100000|2022-08-25 12:55:00|6838.6|6832.6|6842.1|6836.1|6844.1|6838.1|6836.6|6830.6|98
1661432400000|2022-08-25 13:00:00|6841.6|6835.6|6839.6|6833.6|6843.1|6837.1|6836.6|6830.6|178
1661432700000|2022-08-25 13:05:00|6840.1|6834.1|6841.1|6835.1|6842.6|6836.6|6835.6|6829.6|75
1661433000000|2022-08-25 13:10:00|6841.6|6835.6|6845.1|6839.1|6846.1|6840.1|6839.1|6833.1|120
1661433300000|2022-08-25 13:15:00|6845.6|6839.6|6843.1|6837.1|6847.1|6841.1|6843.1|6837.1|1612
1661433600000|2022-08-25 13:20:00|6843.6|6837.6|6845.6|6839.6|6847.1|6841.1|6843.1|6837.1|96
1661433900000|2022-08-25 13:25:00|6845.1|6839.1|6847.1|6841.1|6847.1|6841.1|6842.1|6836.1|141
1661434200000|2022-08-25 13:30:00|6848.6|6842.6|6846.6|6840.6|6861.1|6855.1|6837.6|6831.6|1138
1661434500000|2022-08-25 13:35:00|6847.1|6841.1|6842.1|6836.1|6866.1|6860.1|6842.1|6836.1|875
1661434800000|2022-08-25 13:40:00|6841.1|6835.1|6827.1|6821.1|6847.6|6841.6|6825.1|6819.1|672
1661435100000|2022-08-25 13:45:00|6826.6|6820.6|6836.6|6830.6|6844.1|6838.1|6821.1|6815.1|441
1661435400000|2022-08-25 13:50:00|6837.1|6831.1|6844.1|6838.1|6849.1|6843.1|6830.1|6824.1|292
1661435700000|2022-08-25 13:55:00|6843.6|6837.6|6889.6|6883.6|6904.6|6898.6|6834.1|6828.1|2451
1661436000000|2022-08-25 14:00:00|6888.6|6882.6|6916.6|6910.6|6938.6|6932.6|6888.6|6882.6|4250
1661436300000|2022-08-25 14:05:00|6914.6|6908.6|6912.6|6906.6|6915.6|6909.6|6893.6|6887.6|1834
1661436600000|2022-08-25 14:10:00|6911.6|6905.6|6889.6|6883.6|6911.6|6905.6|6879.1|6873.1|2032
1661436900000|2022-08-25 14:15:00|6890.1|6884.1|6914.1|6908.1|6915.1|6909.1|6887.6|6881.6|759
1661437200000|2022-08-25 14:20:00|6914.6|6908.6|6928.6|6922.6|6930.1|6924.1|6912.1|6906.1|745
1661437500000|2022-08-25 14:25:00|6929.1|6923.1|6938.6|6932.6|6941.1|6935.1|6924.1|6918.1|867
1661437800000|2022-08-25 14:30:00|6939.1|6933.1|6930.1|6924.1|6943.1|6937.1|6925.1|6919.1|907
1661438100000|2022-08-25 14:35:00|6929.6|6923.6|6942.1|6936.1|6942.1|6936.1|6927.6|6921.6|902
1661438400000|2022-08-25 14:40:00|6941.6|6935.6|6959.1|6953.1|6961.6|6955.6|6940.6|6934.6|1122
1661438700000|2022-08-25 14:45:00|6960.1|6954.1|6952.6|6946.6|6963.1|6957.1|6946.6|6940.6|590
1661439000000|2022-08-25 14:50:00|6953.1|6947.1|6936.6|6930.6|6954.6|6948.6|6935.1|6929.1|1082
1661439300000|2022-08-25 14:55:00|6936.1|6930.1|6939.1|6933.1|6942.6|6936.6|6933.1|6927.1|517
1661439600000|2022-08-25 15:00:00|6938.1|6932.1|6923.1|6917.1|6939.1|6933.1|6922.6|6916.6|570
1661439900000|2022-08-25 15:05:00|6923.6|6917.6|6920.6|6914.6|6926.1|6920.1|6914.1|6908.1|502
1661440200000|2022-08-25 15:10:00|6920.1|6914.1|6913.1|6907.1|6921.1|6915.1|6909.6|6903.6|403
1661440500000|2022-08-25 15:15:00|6913.6|6907.6|6916.6|6910.6|6916.6|6910.6|6904.1|6898.1|221
1661440800000|2022-08-25 15:20:00|6916.1|6910.1|6903.1|6897.1|6916.6|6910.6|6902.1|6896.1|324
1661441100000|2022-08-25 15:25:00|6903.6|6897.6|6904.6|6898.6|6910.1|6904.1|6902.6|6896.6|392
1661441400000|2022-08-25 15:30:00|6904.1|6898.1|6899.6|6893.6|6910.6|6904.6|6893.1|6887.1|423
1661441700000|2022-08-25 15:35:00|6898.6|6892.6|6900.1|6894.1|6907.1|6901.1|6895.1|6889.1|522
1661442000000|2022-08-25 15:40:00|6900.6|6894.6|6904.6|6898.6|6904.6|6898.6|6893.1|6887.1|531
1661442300000|2022-08-25 15:45:00|6905.1|6899.1|6901.1|6895.1|6907.1|6901.1|6893.1|6887.1|437
1661442600000|2022-08-25 15:50:00|6900.6|6894.6|6898.6|6892.6|6902.1|6896.1|6892.6|6886.6|142
1661442900000|2022-08-25 15:55:00|6899.1|6893.1|6912.6|6906.6|6916.1|6910.1|6895.1|6889.1|241
1661443200000|2022-08-25 16:00:00|6911.6|6905.6|6913.6|6907.6|6916.6|6910.6|6910.6|6904.6|206
1661443500000|2022-08-25 16:05:00|6914.6|6908.6|6916.6|6910.6|6921.6|6915.6|6914.6|6908.6|155
1661443800000|2022-08-25 16:10:00|6915.6|6909.6|6919.6|6913.6|6922.6|6916.6|6915.6|6909.6|394
1661444100000|2022-08-25 16:15:00|6921.6|6915.6|6921.6|6915.6|6925.6|6919.6|6919.6|6913.6|486
1661444400000|2022-08-25 16:20:00|6920.6|6914.6|6916.6|6910.6|6924.6|6918.6|6912.6|6906.6|397
1661444700000|2022-08-25 16:25:00|6917.6|6911.6|6926.6|6920.6|6928.6|6922.6|6917.6|6911.6|259
1661445000000|2022-08-25 16:30:00|6925.6|6919.6|6927.6|6921.6|6929.6|6923.6|6921.6|6915.6|300
1661445300000|2022-08-25 16:35:00|6926.6|6920.6|6927.6|6921.6|6933.6|6927.6|6925.6|6919.6|255
1661445600000|2022-08-25 16:40:00|6928.6|6922.6|6925.6|6919.6|6930.6|6924.6|6921.6|6915.6|249
1661445900000|2022-08-25 16:45:00|6924.6|6918.6|6929.6|6923.6|6933.6|6927.6|6924.6|6918.6|208
1661446200000|2022-08-25 16:50:00|6930.6|6924.6|6932.6|6926.6|6932.6|6926.6|6929.6|6923.6|98
1661446500000|2022-08-25 16:55:00|6931.6|6925.6|6932.6|6926.6|6933.6|6927.6|6926.6|6920.6|147
1661446800000|2022-08-25 17:00:00|6930.6|6924.6|6929.6|6923.6|6933.6|6927.6|6927.6|6921.6|157
1661447100000|2022-08-25 17:05:00|6931.6|6925.6|6932.6|6926.6|6936.6|6930.6|6929.6|6923.6|144
1661447400000|2022-08-25 17:10:00|6933.6|6927.6|6941.6|6935.6|6941.6|6935.6|6931.6|6925.6|184
1661447700000|2022-08-25 17:15:00|6940.6|6934.6|6943.6|6937.6|6944.6|6938.6|6939.6|6933.6|212
1661448000000|2022-08-25 17:20:00|6944.6|6938.6|6943.6|6937.6|6946.6|6940.6|6942.6|6936.6|242
1661448300000|2022-08-25 17:25:00|6944.6|6938.6|6944.6|6938.6|6948.6|6942.6|6942.6|6936.6|143
1661448600000|2022-08-25 17:30:00|6943.6|6937.6|6949.6|6943.6|6950.6|6944.6|6939.6|6933.6|205
1661448900000|2022-08-25 17:35:00|6950.6|6944.6|6946.6|6940.6|6952.6|6946.6|6945.6|6939.6|182
1661449200000|2022-08-25 17:40:00|6945.6|6939.6|6942.6|6936.6|6948.6|6942.6|6942.6|6936.6|107
1661449500000|2022-08-25 17:45:00|6941.6|6935.6|6946.6|6940.6|6949.6|6943.6|6941.6|6935.6|133
1661449800000|2022-08-25 17:50:00|6945.6|6939.6|6942.6|6936.6|6946.6|6940.6|6940.6|6934.6|203
1661450100000|2022-08-25 17:55:00|6943.6|6937.6|6943.6|6937.6|6946.6|6940.6|6941.6|6935.6|82
1661450400000|2022-08-25 18:00:00|6944.6|6938.6|6939.6|6933.6|6946.6|6940.6|6939.6|6933.6|164
1661450700000|2022-08-25 18:05:00|6940.6|6934.6|6938.6|6932.6|6943.6|6937.6|6936.6|6930.6|201
1661451000000|2022-08-25 18:10:00|6937.6|6931.6|6940.6|6934.6|6941.6|6935.6|6935.6|6929.6|161
1661451300000|2022-08-25 18:15:00|6939.6|6933.6|6941.6|6935.6|6941.6|6935.6|6938.6|6932.6|56
1661451600000|2022-08-25 18:20:00|6940.6|6934.6|6945.6|6939.6|6945.6|6939.6|6940.6|6934.6|62
1661451900000|2022-08-25 18:25:00|6943.6|6937.6|6948.6|6942.6|6949.6|6943.6|6943.6|6937.6|117
1661452200000|2022-08-25 18:30:00|6947.6|6941.6|6948.6|6942.6|6949.6|6943.6|6946.6|6940.6|106
1661452500000|2022-08-25 18:35:00|6949.6|6943.6|6940.6|6934.6|6949.6|6943.6|6940.6|6934.6|178
1661452800000|2022-08-25 18:40:00|6939.6|6933.6|6932.6|6926.6|6939.6|6933.6|6931.6|6925.6|186
1661453100000|2022-08-25 18:45:00|6934.6|6928.6|6937.6|6931.6|6939.6|6933.6|6933.6|6927.6|201
1661453400000|2022-08-25 18:50:00|6936.6|6930.6|6939.6|6933.6|6939.6|6933.6|6933.6|6927.6|86
1661453700000|2022-08-25 18:55:00|6937.6|6931.6|6954.1|6930.7|6954.1|6942.6|6937.6|6930.7|108
1661454000000|2022-08-25 19:00:00|6954|6930.6|6956.5|6933.1|6956.6|6933.2|6953.9|6930.5|0
1661454300000|2022-08-25 19:05:00|6956.6|6933.2|6952.2|6928.8|6957.5|6934.1|6951.8|6928.4|0
1661454600000|2022-08-25 19:10:00|6952.1|6928.7|6953.5|6930.1|6953.5|6930.1|6949.6|6926.2|0
1661454900000|2022-08-25 19:15:00|6953.6|6930.2|6952.9|6929.5|6953.7|6930.3|6950.7|6927.3|0
1661455200000|2022-08-25 19:20:00|6953|6929.6|6954.5|6931.1|6955.5|6932.1|6952.8|6929.4|0
1661455500000|2022-08-25 19:25:00|6954.6|6931.2|6956|6932.6|6956.6|6933.2|6954.3|6930.9|0
1661455800000|2022-08-25 19:30:00|6955.9|6932.5|6952.8|6929.4|6956|6932.6|6951.2|6927.8|0
1661456100000|2022-08-25 19:35:00|6952.9|6929.5|6950.9|6927.5|6953.1|6929.7|6949.7|6926.3|0
1661456400000|2022-08-25 19:40:00|6951|6927.6|6950.9|6927.5|6951.7|6928.3|6945.3|6921.9|0
1661456700000|2022-08-25 19:45:00|6950.8|6927.4|6959.2|6935.8|6960.2|6936.8|6950.6|6927.2|0
1661457000000|2022-08-25 19:50:00|6959.3|6935.9|6961.8|6938.4|6962.7|6939.3|6956.6|6933.2|0
1661457300000|2022-08-25 19:55:00|6961.9|6938.5|6975.6|6952.2|6976.8|6953.4|6961.5|6938.1|0
1661457600000|2022-08-25 20:00:00|6975.7|6952.3|6969.5|6946.1|6976.5|6953.1|6969.5|6946.1|0
1661457900000|2022-08-25 20:05:00|6969.8|6946.4|6967.8|6944.4|6970.9|6947.5|6967.5|6944.1|0
1661458200000|2022-08-25 20:10:00|6967.5|6944.1|6965.2|6941.8|6967.5|6944.1|6965.2|6941.8|0
1661458500000|2022-08-25 20:15:00|6965.5|6942.1|6967.2|6943.8|6968.2|6944.8|6965.5|6942.1|0
1661458800000|2022-08-25 20:20:00|6967.5|6944.1|6967.2|6943.8|6967.8|6944.4|6966.8|6943.4|0
1661459100000|2022-08-25 20:25:00|6967.5|6944.1|6968.8|6945.4|6968.8|6945.4|6967.2|6943.8|0
1661459400000|2022-08-25 20:30:00|6968.7|6945.3|6968.5|6945.1|6968.7|6945.3|6967.5|6944.1|0
1661459700000|2022-08-25 20:35:00|6968.8|6945.4|6968.2|6944.8|6969.2|6945.8|6968.2|6944.8|0
1661460000000|2022-08-25 20:40:00|6967.9|6944.5|6967.5|6944.1|6968.5|6945.1|6967.5|6944.1|0
1661460300000|2022-08-25 20:45:00|6967.8|6944.4|6966.8|6943.4|6967.8|6944.4|6966.8|6943.4|0
1661460600000|2022-08-25 20:50:00|6967.1|6943.7|6966.8|6943.4|6967.2|6943.8|6966.5|6943.1|0
1661460900000|2022-08-25 20:55:00|6966.5|6943.1|6967|6943.6|6967.5|6944.1|6965.8|6942.4|0
1661461200000|2022-08-25 21:00:00|6966.8|6943.4|6967.5|6944.1|6967.5|6944.1|6966.7|6943.3|0
1661461500000|2022-08-25 21:05:00|6967.1|6943.7|6968.7|6945.3|6968.8|6945.4|6967|6943.6|0
1661461800000|2022-08-25 21:10:00|6968.6|6945.2|6968.8|6945.4|6969|6945.6|6968.1|6944.7|0
1661462100000|2022-08-25 21:15:00|6969.1|6945.7|6969.3|6945.9|6970.1|6946.7|6968.9|6945.5|0
1661462400000|2022-08-25 21:20:00|6969.6|6946.2|6969.3|6945.9|6969.8|6946.4|6969.3|6945.9|0
1661462700000|2022-08-25 21:25:00|6969.2|6945.8|6968.8|6945.4|6969.2|6945.8|6968|6944.6|0
1661463000000|2022-08-25 21:30:00|6969|6945.6|6968.4|6945|6969|6945.6|6968.4|6945|0
1661463300000|2022-08-25 21:35:00|6968.2|6944.8|6969.3|6945.9|6969.3|6945.9|6968.2|6944.8|0
1661463600000|2022-08-25 21:40:00|6969.2|6945.8|6969.1|6945.7|6969.5|6946.1|6969|6945.6|0
1661463900000|2022-08-25 21:45:00|6969.2|6945.8|6969.5|6946.1|6969.6|6946.2|6969.1|6945.7|0
1661464200000|2022-08-25 21:50:00|6969.4|6946|6969.5|6946.1|6969.6|6946.2|6968.6|6945.2|0
1661464500000|2022-08-25 21:55:00|6969.6|6946.2|6969.2|6945.8|6969.6|6946.2|6969.1|6945.7|0
1661464800000|2022-08-25 22:00:00|6969.6|6946.2|6967.5|6944.1|6972.7|6949.3|6967.5|6944.1|0
1661465100000|2022-08-25 22:05:00|6967.4|6944|6967.2|6943.8|6967.4|6944|6966.5|6943.1|0
1661465400000|2022-08-25 22:10:00|6967|6943.6|6965.7|6942.3|6967|6943.6|6965.5|6942.1|0
1661465700000|2022-08-25 22:15:00|6965.5|6942.1|6965.5|6942.1|6966.5|6943.1|6965.5|6942.1|0
1661466000000|2022-08-25 22:20:00|6965.2|6941.8|6963.6|6940.2|6965.5|6942.1|6963.3|6939.9|0
1661466300000|2022-08-25 22:25:00|6963.5|6940.1|6963.6|6940.2|6963.6|6940.2|6963|6939.6|0
1661466600000|2022-08-25 22:30:00|6963.5|6940.1|6965|6941.6|6965.1|6941.7|6963.3|6939.9|0
1661466900000|2022-08-25 22:35:00|6965.3|6941.9|6964.8|6941.4|6965.3|6941.9|6964.7|6941.3|0
1661467200000|2022-08-25 22:40:00|6964.7|6941.3|6964.3|6940.9|6965|6941.6|6964|6940.6|0
1661467500000|2022-08-25 22:45:00|6964.9|6941.5|6964.7|6941.3|6967|6943.6|6964.7|6941.3|0
1661467800000|2022-08-25 22:50:00|6964.9|6941.5|6965.4|6942|6965.4|6942|6964.7|6941.3|0
1661468100000|2022-08-25 22:55:00|6965.2|6941.8|6965.7|6942.3|6965.7|6942.3|6964.7|6941.3|0
1661468400000|2022-08-25 23:00:00|6966|6942.6|6966.4|6943|6967.7|6944.3|6966|6942.6|0
1661468700000|2022-08-25 23:05:00|6966.7|6943.3|6969.1|6945.7|6969.6|6946.2|6966.7|6943.3|0
1661469000000|2022-08-25 23:10:00|6969.4|6946|6968.4|6945|6969.7|6946.3|6968.4|6945|0
1661469300000|2022-08-25 23:15:00|6968.5|6945.1|6969.7|6946.3|6970.4|6947|6968.4|6945|0
1661469600000|2022-08-25 23:20:00|6970|6946.6|6971.5|6948.1|6972.2|6948.8|6969.7|6946.3|0
1661469900000|2022-08-25 23:25:00|6971.4|6948|6971.2|6947.8|6972.2|6948.8|6971.2|6947.8|0
1661470200000|2022-08-25 23:30:00|6971.5|6948.1|6971.2|6947.8|6971.7|6948.3|6970.5|6947.1|0
1661470500000|2022-08-25 23:35:00|6971|6947.6|6968.8|6945.4|6971|6947.6|6968.8|6945.4|0
1661470800000|2022-08-25 23:40:00|6968.5|6945.1|6969.5|6946.1|6969.5|6946.1|6967.8|6944.4|0
1661471100000|2022-08-25 23:45:00|6969.4|6946|6969.2|6945.8|6970.5|6947.1|6968.5|6945.1|0
1661471400000|2022-08-25 23:50:00|6969.5|6946.1|6968.2|6944.8|6969.5|6946.1|6967.8|6944.4|0
1661471700000|2022-08-25 23:55:00|6968.5|6945.1|6967.2|6943.8|6969.3|6945.9|6967.2|6943.8|0
1661472000000|2022-08-26 00:00:00|6966.9|6943.5|6966|6942.6|6968.6|6945.2|6965|6941.6|0
1661472300000|2022-08-26 00:05:00|6966.3|6942.9|6965|6941.6|6966.9|6943.5|6965|6941.6|0
1661472600000|2022-08-26 00:10:00|6964.7|6941.3|6963.1|6939.7|6965|6941.6|6962.9|6939.5|0
1661472900000|2022-08-26 00:15:00|6962.8|6939.4|6962.5|6939.1|6963.8|6940.4|6960.7|6937.3|0
1661473200000|2022-08-26 00:20:00|6962.4|6939|6961.8|6938.4|6963|6939.6|6960|6936.6|0
1661473500000|2022-08-26 00:25:00|6961.5|6938.1|6960.5|6937.1|6963.2|6939.8|6960.5|6937.1|0
1661473800000|2022-08-26 00:30:00|6960.8|6937.4|6962.4|6939|6962.6|6939.2|6960.5|6937.1|0
1661474100000|2022-08-26 00:35:00|6962.5|6939.1|6963|6939.6|6964|6940.6|6961.8|6938.4|0
1661474400000|2022-08-26 00:40:00|6962.8|6939.4|6963.8|6940.4|6964.6|6941.2|6962.3|6938.9|0
1661474700000|2022-08-26 00:45:00|6963.7|6940.3|6964.3|6940.9|6965.7|6942.3|6963.5|6940.1|0
1661475000000|2022-08-26 00:50:00|6964.6|6941.2|6964.6|6941.2|6964.9|6941.5|6963.2|6939.8|0
1661475300000|2022-08-26 00:55:00|6964.5|6941.1|6965.5|6942.1|6967.1|6943.7|6964.3|6940.9|0
1661475600000|2022-08-26 01:00:00|6965.2|6941.8|6964.5|6941.1|6965.5|6942.1|6964.1|6940.7|0
1661475900000|2022-08-26 01:05:00|6964.3|6940.9|6964|6940.6|6964.6|6941.2|6963.5|6940.1|0
1661476200000|2022-08-26 01:10:00|6963.7|6940.3|6979.1|6955.7|6979.3|6955.9|6963.7|6940.3|0
1661476500000|2022-08-26 01:15:00|6979.5|6956.1|6929.6|6923.6|6979.6|6968.6|6924.6|6918.6|6145
1661476800000|2022-08-26 01:20:00|6926.6|6920.6|6924.6|6918.6|6937.6|6931.6|6924.6|6918.6|1417
1661477100000|2022-08-26 01:25:00|6923.6|6917.6|6920.6|6914.6|6931.6|6925.6|6920.6|6914.6|6680
1661477400000|2022-08-26 01:30:00|6921.6|6915.6|6903.6|6897.6|6929.6|6923.6|6898.6|6892.6|5896
1661477700000|2022-08-26 01:35:00|6904.6|6898.6|6922.6|6916.6|6924.6|6918.6|6896.6|6890.6|10999
1661478000000|2022-08-26 01:40:00|6923.6|6917.6|6902.6|6896.6|6927.6|6921.6|6899.6|6893.6|2870
1661478300000|2022-08-26 01:45:00|6901.6|6895.6|6914|6908|6919|6913|6900.6|6894.6|2334
1661478600000|2022-08-26 01:50:00|6913|6907|6897|6891|6917|6911|6891|6885|8974
1661478900000|2022-08-26 01:55:00|6896|6890|6908|6902|6920|6914|6895|6889|2443
1661479200000|2022-08-26 02:00:00|6907|6901|6906|6900|6915|6909|6900|6894|1963
1661479500000|2022-08-26 02:05:00|6905|6899|6905|6899|6908|6902|6892|6886|3413
1661479800000|2022-08-26 02:10:00|6904|6898|6885|6879|6904|6898|6877|6871|2925
1661480100000|2022-08-26 02:15:00|6884|6878|6882|6876|6895|6889|6882|6876|5099
1661480400000|2022-08-26 02:20:00|6881|6875|6891|6885|6898|6892|6876|6870|3251
1661480700000|2022-08-26 02:25:00|6892|6886|6891|6885|6898|6892|6882|6876|1081
1661481000000|2022-08-26 02:30:00|6890|6884|6895|6889|6903|6897|6889|6883|2189
1661481300000|2022-08-26 02:35:00|6894|6888|6881|6875|6894|6888|6877|6871|4425
1661481600000|2022-08-26 02:40:00|6882|6876|6893|6887|6893|6887|6879|6873|1377
1661481900000|2022-08-26 02:45:00|6892|6886|6888|6882|6896|6890|6882|6876|899
1661482200000|2022-08-26 02:50:00|6887|6881|6885|6879|6891|6885|6882|6876|787
1661482500000|2022-08-26 02:55:00|6886|6880|6874|6868|6888|6882|6874|6868|2427
1661482800000|2022-08-26 03:00:00|6873|6867|6872|6866|6881|6875|6869|6863|1842
1661483100000|2022-08-26 03:05:00|6873|6867|6875|6869|6883|6877|6869|6863|1788
1661483400000|2022-08-26 03:10:00|6874|6868|6885|6879|6885|6879|6869|6863|1660
1661483700000|2022-08-26 03:15:00|6884|6878|6878|6872|6888|6882|6875|6869|1697
1661484000000|2022-08-26 03:20:00|6880|6874|6885|6879|6890|6884|6878|6872|1096
1661484300000|2022-08-26 03:25:00|6886|6880|6886|6880|6889|6883|6880|6874|839
1661484600000|2022-08-26 03:30:00|6887|6881|6894|6888|6895|6889|6886|6880|3027
1661484900000|2022-08-26 03:35:00|6893|6887|6898|6892|6899|6893|6892|6886|863
1661485200000|2022-08-26 03:40:00|6899|6893|6893|6887|6901|6895|6892|6886|1642
1661485500000|2022-08-26 03:45:00|6894|6888|6896|6890|6896|6890|6889|6883|824
1661485800000|2022-08-26 03:50:00|6897|6891|6898|6892|6900|6894|6894|6888|1089
1661486100000|2022-08-26 03:55:00|6899|6893|6900|6894|6901|6895|6897|6891|1186
1661486400000|2022-08-26 04:00:00|6906|6882.6|6905.4|6882|6906|6882.6|6904.7|6881.3|0
1661486700000|2022-08-26 04:05:00|6905.1|6881.7|6904|6880.6|6905.1|6881.7|6903.7|6880.3|0
1661487000000|2022-08-26 04:10:00|6904.3|6880.9|6903.9|6880.5|6904.3|6880.9|6903.3|6879.9|0
1661487300000|2022-08-26 04:15:00|6903.6|6880.2|6903.3|6879.9|6904.7|6881.3|6903.3|6879.9|0
1661487600000|2022-08-26 04:20:00|6903.6|6880.2|6904.4|6881|6904.4|6881|6903.3|6879.9|0
1661487900000|2022-08-26 04:25:00|6904.5|6881.1|6904.7|6881.3|6905|6881.6|6904.5|6881.1|0
1661488200000|2022-08-26 04:30:00|6905|6881.6|6905|6881.6|6905|6881.6|6905|6881.6|0
1661488500000|2022-08-26 04:35:00|6904.7|6881.3|6904.7|6881.3|6905|6881.6|6904.7|6881.3|0
1661488800000|2022-08-26 04:40:00|6904.8|6881.4|6904.7|6881.3|6905.3|6881.9|6904.5|6881.1|0
1661489100000|2022-08-26 04:45:00|6904.4|6881|6905.1|6881.7|6905.1|6881.7|6904.2|6880.8|0
1661489400000|2022-08-26 04:50:00|6905|6881.6|6903.2|6879.8|6905|6881.6|6903.2|6879.8|0
1661489700000|2022-08-26 04:55:00|6903.5|6880.1|6903|6879.6|6903.8|6880.4|6902.7|6879.3|0
1661490000000|2022-08-26 05:00:00|6893|6887|6885|6879|6895|6889|6883|6877|2878
1661490300000|2022-08-26 05:05:00|6886|6880|6889|6883|6895|6889|6885|6879|2231
1661490600000|2022-08-26 05:10:00|6890|6884|6885|6879|6894|6888|6878|6872|1435
1661490900000|2022-08-26 05:15:00|6884|6878|6891|6885|6900|6894|6882|6876|1494
1661491200000|2022-08-26 05:20:00|6890|6884|6892|6886|6898|6892|6887|6881|2120
1661491500000|2022-08-26 05:25:00|6893|6887|6892|6886|6898|6892|6889|6883|1985
1661491800000|2022-08-26 05:30:00|6893|6887|6887|6881|6893|6887|6881|6875|1856
1661492100000|2022-08-26 05:35:00|6888|6882|6885|6879|6891|6885|6881|6875|6009
1661492400000|2022-08-26 05:40:00|6884|6878|6897|6891|6898|6892|6879|6873|1825
1661492700000|2022-08-26 05:45:00|6896|6890|6889|6883|6896|6890|6882|6876|1749
1661493000000|2022-08-26 05:50:00|6890|6884|6889|6883|6895|6889|6886|6880|1342
1661493300000|2022-08-26 05:55:00|6888|6882|6890|6884|6894|6888|6882|6876|788
1661493600000|2022-08-26 06:00:00|6889|6883|6902|6896|6906|6900|6884|6878|2050
1661493900000|2022-08-26 06:05:00|6901|6895|6897|6891|6903|6897|6892|6886|782
1661494200000|2022-08-26 06:10:00|6896|6890|6887|6881|6898|6892|6884|6878|2171
1661494500000|2022-08-26 06:15:00|6888|6882|6897|6891|6898|6892|6887|6881|916
1661494800000|2022-08-26 06:20:00|6896|6890|6880|6874|6896|6890|6880|6874|954
1661495100000|2022-08-26 06:25:00|6881|6875|6894|6888|6895|6889|6881|6875|1864
1661495400000|2022-08-26 06:30:00|6895|6889|6904|6898|6904|6898|6893|6887|1919
1661495700000|2022-08-26 06:35:00|6903|6897|6903|6897|6910|6904|6900|6894|1599
1661496000000|2022-08-26 06:40:00|6902|6896|6895|6889|6903|6897|6895|6889|832
1661496300000|2022-08-26 06:45:00|6896|6890|6900|6894|6903|6897|6894|6888|1988
1661496600000|2022-08-26 06:50:00|6899|6893|6900|6894|6903|6897|6894|6888|4116
1661496900000|2022-08-26 06:55:00|6899|6893|6900|6894|6902|6896|6894|6888|1023
1661497200000|2022-08-26 07:00:00|6899|6893|6903|6897|6905|6899|6891|6885|1258
1661497500000|2022-08-26 07:05:00|6904|6898|6909|6903|6911|6905|6902|6896|1583
1661497800000|2022-08-26 07:10:00|6908|6902|6908|6902|6913|6907|6900|6894|2250
1661498100000|2022-08-26 07:15:00|6907|6901|6909|6903|6912|6906|6906|6900|821
1661498400000|2022-08-26 07:20:00|6910|6904|6910|6904|6915|6909|6908|6902|2049
1661498700000|2022-08-26 07:25:00|6909|6903|6916|6910|6918|6912|6909|6903|1236
1661499000000|2022-08-26 07:30:00|6917|6911|6909|6903|6919|6913|6906|6900|866
1661499300000|2022-08-26 07:35:00|6910|6904|6911|6905|6913|6907|6905|6899|3515
1661499600000|2022-08-26 07:40:00|6912|6906|6909|6903|6913|6907|6900|6894|2001
1661499900000|2022-08-26 07:45:00|6908|6902|6912|6906|6915|6909|6908|6902|2892
1661500200000|2022-08-26 07:50:00|6911|6905|6919|6913|6920|6914|6911|6905|3339
1661500500000|2022-08-26 07:55:00|6920|6914|6920|6914|6921|6915|6916|6910|3829
1661500800000|2022-08-26 08:00:00|6919|6913|6913|6907|6921|6915|6911|6905|2243
1661501100000|2022-08-26 08:05:00|6912|6906|6923|6917|6927|6921|6912|6906|6513
1661501400000|2022-08-26 08:10:00|6925|6919|6923|6917|6925|6919|6914|6908|20925
1661501700000|2022-08-26 08:15:00|6924|6918|6918|6912|6924|6918|6915|6909|25602
1661502000000|2022-08-26 08:20:00|6919|6913|6920|6914|6921|6915|6917|6911|14277
1661502300000|2022-08-26 08:25:00|6919|6913|6920|6914|6924|6918|6912|6906|1889
1661502600000|2022-08-26 08:30:00|6926.7|6903.3|6931.3|6907.9|6931.9|6908.5|6923.6|6900.2|10
1661502900000|2022-08-26 08:35:00|6931.6|6908.2|6931.9|6908.5|6933|6909.6|6931.2|6907.8|0
1661503200000|2022-08-26 08:40:00|6932.2|6908.8|6932|6908.6|6933|6909.6|6929.9|6906.5|0
1661503500000|2022-08-26 08:45:00|6932.2|6908.8|6933.7|6910.3|6935.3|6911.9|6931.9|6908.5|0
1661503800000|2022-08-26 08:50:00|6934|6910.6|6930.3|6906.9|6934.8|6911.4|6930|6906.6|0
1661504100000|2022-08-26 08:55:00|6930.2|6906.8|6928.7|6905.3|6930.6|6907.2|6928.5|6905.1|0
1661504400000|2022-08-26 09:00:00|6929|6905.6|6927.4|6904|6929.3|6905.9|6927.1|6903.7|0
1661504700000|2022-08-26 09:05:00|6927.1|6903.7|6929.2|6905.8|6929.3|6905.9|6926|6902.6|0
1661505000000|2022-08-26 09:10:00|6929.3|6905.9|6929.5|6906.1|6929.6|6906.2|6927|6903.6|0
1661505300000|2022-08-26 09:15:00|6929.6|6906.2|6939|6933|6949|6943|6927|6906.2|573
1661505600000|2022-08-26 09:20:00|6936|6930|6937|6931|6937|6931|6936|6930|199
1661505900000|2022-08-26 09:25:00|6938|6932|6940|6934|6944|6938|6938|6932|171
1661506200000|2022-08-26 09:30:00|6941|6935|6929|6923|6942|6936|6927|6921|297
1661506500000|2022-08-26 09:35:00|6930|6924|6925|6919|6931|6925|6924|6918|199
1661506800000|2022-08-26 09:40:00|6926|6920|6926|6920|6927|6921|6925|6919|106
1661507100000|2022-08-26 09:45:00|6925|6919|6925|6919|6927|6921|6924|6918|60
1661507400000|2022-08-26 09:50:00|6926|6920|6927|6921|6928|6922|6924|6918|168
1661507700000|2022-08-26 09:55:00|6928|6922|6930|6924|6930|6924|6928|6922|79
1661508000000|2022-08-26 10:00:00|6931.5|6925.5|6932.5|6926.5|6932.5|6926.5|6929.5|6923.5|246
1661508300000|2022-08-26 10:05:00|6932|6926|6931.5|6925.5|6932.5|6926.5|6930|6924|34
1661508600000|2022-08-26 10:10:00|6932|6926|6931.5|6925.5|6932|6926|6927.5|6921.5|68
1661508900000|2022-08-26 10:15:00|6931|6925|6936.5|6930.5|6936.5|6930.5|6929.5|6923.5|69
1661509200000|2022-08-26 10:20:00|6936|6930|6938.5|6932.5|6939.5|6933.5|6934|6928|71
1661509500000|2022-08-26 10:25:00|6938|6932|6938|6932|6940.5|6934.5|6936.5|6930.5|50
1661509800000|2022-08-26 10:30:00|6938.5|6932.5|6936.5|6930.5|6939.5|6933.5|6935.5|6929.5|40
1661510100000|2022-08-26 10:35:00|6937|6931|6938.5|6932.5|6939|6933|6935.5|6929.5|35
1661510400000|2022-08-26 10:40:00|6940|6934|6935.5|6929.5|6942|6936|6935.5|6929.5|75
1661510700000|2022-08-26 10:45:00|6935|6929|6939.5|6933.5|6939.5|6933.5|6935|6929|30
1661511000000|2022-08-26 10:50:00|6939|6933|6937|6931|6939|6933|6935.5|6929.5|31
1661511300000|2022-08-26 10:55:00|6936.5|6930.5|6936|6930|6938.5|6932.5|6932.5|6926.5|75
1661511600000|2022-08-26 11:00:00|6936.5|6930.5|6931|6925|6936.5|6930.5|6930|6924|23
1661511900000|2022-08-26 11:05:00|6930.5|6924.5|6930|6924|6931.5|6925.5|6927.5|6921.5|244
1661512200000|2022-08-26 11:10:00|6929.5|6923.5|6931|6925|6931.5|6925.5|6927.5|6921.5|14
1661512500000|2022-08-26 11:15:00|6930.5|6924.5|6933|6927|6933|6927|6929.5|6923.5|97
1661512800000|2022-08-26 11:20:00|6933.5|6927.5|6935|6929|6935.5|6929.5|6933|6927|38
1661513100000|2022-08-26 11:25:00|6934.5|6928.5|6940|6934|6941|6935|6933.5|6927.5|147
1661513400000|2022-08-26 11:30:00|6939.5|6933.5|6943|6937|6944.5|6938.5|6937.5|6931.5|75
1661513700000|2022-08-26 11:35:00|6943.5|6937.5|6945.5|6939.5|6947|6941|6941.5|6935.5|58
1661514000000|2022-08-26 11:40:00|6945|6939|6945.5|6939.5|6946.5|6940.5|6943.5|6937.5|61
1661514300000|2022-08-26 11:45:00|6944.5|6938.5|6947.5|6941.5|6947.5|6941.5|6944|6938|117
1661514600000|2022-08-26 11:50:00|6948.5|6942.5|6996|6990|6996|6990|6946.5|6940.5|2085
1661514900000|2022-08-26 11:55:00|6996.5|6990.5|7007|7001|7026.5|7020.5|6972|6966|3384
1661515200000|2022-08-26 12:00:00|7007.5|7001.5|7037.5|7031.5|7047.5|7041.5|7000|6994|1818
1661515500000|2022-08-26 12:05:00|7038.5|7032.5|7045.5|7039.5|7057|7051|7031|7025|813
1661515800000|2022-08-26 12:10:00|7046|7040|7052|7046|7054|7048|7043|7037|396
1661516100000|2022-08-26 12:15:00|7051.5|7045.5|7076|7070|7084.5|7078.5|7051.5|7045.5|1114
1661516400000|2022-08-26 12:20:00|7075.5|7069.5|7097.5|7091.5|7100|7094|7074|7068|924
1661516700000|2022-08-26 12:25:00|7096.5|7090.5|7077.5|7071.5|7101.5|7095.5|7076.5|7070.5|593
1661517000000|2022-08-26 12:30:00|7078|7072|7080.5|7074.5|7103|7097|7068.5|7062.5|1143
1661517300000|2022-08-26 12:35:00|7081|7075|7094|7088|7100.5|7094.5|7069|7063|3602
1661517600000|2022-08-26 12:40:00|7094.5|7088.5|7092.5|7086.5|7098|7092|7085|7079|1579
1661517900000|2022-08-26 12:45:00|7092|7086|7097.5|7091.5|7097.5|7091.5|7090.5|7084.5|443
1661518200000|2022-08-26 12:50:00|7098.5|7092.5|7101.5|7095.5|7110.5|7104.5|7097.5|7091.5|531
1661518500000|2022-08-26 12:55:00|7101|7095|7098|7092|7104.5|7098.5|7097.5|7091.5|496
1661518800000|2022-08-26 13:00:00|7098.5|7092.5|7104.5|7098.5|7104.5|7098.5|7096.5|7090.5|203
1661519100000|2022-08-26 13:05:00|7105|7099|7119|7113|7121.5|7115.5|7104.5|7098.5|2536
1661519400000|2022-08-26 13:10:00|7118.5|7112.5|7125.5|7119.5|7126|7120|7116|7110|422
1661519700000|2022-08-26 13:15:00|7126|7120|7125.5|7119.5|7143.5|7137.5|7122.5|7116.5|513
1661520000000|2022-08-26 13:20:00|7126.5|7120.5|7120.5|7114.5|7126.5|7120.5|7116.5|7110.5|216
1661520300000|2022-08-26 13:25:00|7119.5|7113.5|7108|7102|7120|7114|7106.5|7100.5|630
1661520600000|2022-08-26 13:30:00|7108.5|7102.5|7087.5|7081.5|7119|7113|7078.5|7072.5|2992
1661520900000|2022-08-26 13:35:00|7088|7082|7070.5|7064.5|7091|7085|7055|7049|2092
1661521200000|2022-08-26 13:40:00|7071|7065|7045.5|7039.5|7072|7066|7044.5|7038.5|816
1661521500000|2022-08-26 13:45:00|7045|7039|7023.5|7017.5|7046.5|7040.5|7023.5|7017.5|1052
1661521800000|2022-08-26 13:50:00|7024|7018|7042.5|7036.5|7045.5|7039.5|7005.5|6999.5|1097
1661522100000|2022-08-26 13:55:00|7043.5|7037.5|7048.5|7042.5|7058|7052|7036.5|7030.5|972
1661522400000|2022-08-26 14:00:00|7047.5|7041.5|7007.5|7001.5|7047.5|7041.5|7002|6996|1303
1661522700000|2022-08-26 14:05:00|7008|7002|7073|7067|7074|7068|7002.5|6996.5|1146
1661523000000|2022-08-26 14:10:00|7072.5|7066.5|7051|7045|7078|7072|7044.5|7038.5|1224
1661523300000|2022-08-26 14:15:00|7050.5|7044.5|7052|7046|7056|7050|7041.5|7035.5|392
1661523600000|2022-08-26 14:20:00|7052.5|7046.5|7019.5|7013.5|7053.5|7047.5|7018|7012|601
1661523900000|2022-08-26 14:25:00|7020|7014|7010.5|7004.5|7025.5|7019.5|7004|6998|665
1661524200000|2022-08-26 14:30:00|7009.5|7003.5|6994|6988|7009.5|7003.5|6991.5|6985.5|717
1661524500000|2022-08-26 14:35:00|6993.5|6987.5|6971|6965|6995.5|6989.5|6965|6959|415
1661524800000|2022-08-26 14:40:00|6971.5|6965.5|6990.5|6984.5|6993|6987|6970|6964|474
1661525100000|2022-08-26 14:45:00|6990|6984|6988.5|6982.5|6990|6984|6974.5|6968.5|497
1661525400000|2022-08-26 14:50:00|6989|6983|6995.5|6989.5|7006|7000|6984|6978|376
1661525700000|2022-08-26 14:55:00|6996|6990|6977|6971|6997|6991|6975.5|6969.5|399
1661526000000|2022-08-26 15:00:00|6976.5|6970.5|6955|6949|6979|6973|6952|6946|795
1661526300000|2022-08-26 15:05:00|6953|6947|6952.5|6946.5|6961|6955|6947.5|6941.5|781
1661526600000|2022-08-26 15:10:00|6952|6946|6955|6949|6956|6950|6944.5|6938.5|203
1661526900000|2022-08-26 15:15:00|6955.5|6949.5|6940.5|6934.5|6957|6951|6937.5|6931.5|294
1661527200000|2022-08-26 15:20:00|6941|6935|6946|6940|6946.5|6940.5|6932.5|6926.5|461
1661527500000|2022-08-26 15:25:00|6945.5|6939.5|6944.5|6938.5|6949.5|6943.5|6938.5|6932.5|328
1661527800000|2022-08-26 15:30:00|6945|6939|6950|6944|6950.5|6944.5|6942|6936|205
1661528100000|2022-08-26 15:35:00|6950.5|6944.5|6951|6945|6955.5|6949.5|6946|6940|235
1661528400000|2022-08-26 15:40:00|6951.5|6945.5|6946|6940|6956|6950|6937.5|6931.5|625
1661528700000|2022-08-26 15:45:00|6946.5|6940.5|6957.5|6951.5|6959|6953|6946.5|6940.5|92
1661529000000|2022-08-26 15:50:00|6958|6952|6970|6964|6970.5|6964.5|6955|6949|191
1661529300000|2022-08-26 15:55:00|6969.5|6963.5|6969|6963|6971|6965|6964|6958|214
1661529600000|2022-08-26 16:00:00|6970|6964|6958|6952|6974|6968|6956|6950|142
1661529900000|2022-08-26 16:05:00|6959|6953|6958|6952|6962|6956|6952|6946|218
1661530200000|2022-08-26 16:10:00|6957|6951|6960|6954|6961|6955|6955|6949|198
1661530500000|2022-08-26 16:15:00|6959|6953|6948|6942|6959|6953|6947|6941|205
1661530800000|2022-08-26 16:20:00|6947|6941|6948|6942|6950|6944|6942|6936|221
1661531100000|2022-08-26 16:25:00|6946|6940|6950|6944|6951|6945|6942|6936|141
1661531400000|2022-08-26 16:30:00|6949|6943|6949|6943|6950|6944|6944|6938|132
1661531700000|2022-08-26 16:35:00|6951|6945|6954|6948|6954|6948|6951|6945|73
1661532000000|2022-08-26 16:40:00|6953|6947|6960|6954|6964|6958|6952|6946|123
1661532300000|2022-08-26 16:45:00|6959|6953|6967|6961|6967|6961|6957|6951|144
1661532600000|2022-08-26 16:50:00|6968|6962|6966|6960|6969|6963|6965|6959|110
1661532900000|2022-08-26 16:55:00|6969|6963|6976|6970|6976|6970|6968|6962|163
1661533200000|2022-08-26 17:00:00|6975|6969|6969|6963|6975|6969|6967|6961|157
1661533500000|2022-08-26 17:05:00|6971|6965|6968|6962|6973|6967|6968|6962|147
1661533800000|2022-08-26 17:10:00|6967|6961|6957|6951|6968|6962|6953|6947|309
1661534100000|2022-08-26 17:15:00|6958|6952|6948|6942|6960|6954|6947|6941|190
1661534400000|2022-08-26 17:20:00|6949|6943|6951|6945|6952|6946|6944|6938|265
1661534700000|2022-08-26 17:25:00|6952|6946|6951|6945|6955|6949|6950|6944|121
1661535000000|2022-08-26 17:30:00|6950|6944|6946|6940|6950|6944|6945|6939|99
1661535300000|2022-08-26 17:35:00|6947|6941|6948|6942|6949|6943|6946|6940|75
1661535600000|2022-08-26 17:40:00|6947|6941|6946|6940|6948|6942|6942|6936|95
1661535900000|2022-08-26 17:45:00|6947|6941|6943|6937|6949|6943|6943|6937|87
1661536200000|2022-08-26 17:50:00|6942|6936|6940|6934|6942|6936|6938|6932|167
1661536500000|2022-08-26 17:55:00|6939|6933|6941|6935|6942|6936|6938|6932|60
1661536800000|2022-08-26 18:00:00|6942|6936|6943|6937|6944|6938|6941|6935|94
1661537100000|2022-08-26 18:05:00|6942|6936|6942|6936|6944|6938|6941|6935|69
1661537400000|2022-08-26 18:10:00|6941|6935|6944|6938|6944|6938|6940|6934|66
1661537700000|2022-08-26 18:15:00|6945|6939|6930|6924|6945|6939|6929|6923|271
1661538000000|2022-08-26 18:20:00|6931|6925|6930|6924|6935|6929|6930|6924|150
1661538300000|2022-08-26 18:25:00|6932|6926|6931|6925|6934|6928|6929|6923|66
1661538600000|2022-08-26 18:30:00|6930|6924|6932|6926|6933|6927|6929|6923|83
1661538900000|2022-08-26 18:35:00|6933|6927|6938|6932|6939|6933|6932|6926|140
1661539200000|2022-08-26 18:40:00|6939|6933|6937|6931|6940|6934|6937|6931|68
1661539500000|2022-08-26 18:45:00|6938|6932|6932|6926|6939|6933|6932|6926|173
1661539800000|2022-08-26 18:50:00|6934|6928|6933|6927|6935|6929|6930|6924|113
1661540100000|2022-08-26 18:55:00|6934|6928|6940.3|6916.9|6940.3|6929|6924|6916.9|130
1661540400000|2022-08-26 19:00:00|6940.2|6916.8|6943.3|6919.9|6948.6|6925.2|6940.2|6916.8|0
1661540700000|2022-08-26 19:05:00|6943.2|6919.8|6940.1|6916.7|6944.7|6921.3|6935.1|6911.7|0
1661541000000|2022-08-26 19:10:00|6940.2|6916.8|6939|6915.6|6942|6918.6|6937.2|6913.8|0
1661541300000|2022-08-26 19:15:00|6939.1|6915.7|6943.1|6919.7|6943.2|6919.8|6936.6|6913.2|0
1661541600000|2022-08-26 19:20:00|6943.2|6919.8|6940.6|6917.2|6944.7|6921.3|6936.4|6913|0
1661541900000|2022-08-26 19:25:00|6940.7|6917.3|6946.7|6923.3|6948.4|6925|6939.3|6915.9|0
1661542200000|2022-08-26 19:30:00|6946.6|6923.2|6940.1|6916.7|6947.7|6924.3|6940|6916.6|0
1661542500000|2022-08-26 19:35:00|6940.2|6916.8|6937.4|6914|6941.5|6918.1|6934.7|6911.3|0
1661542800000|2022-08-26 19:40:00|6937.5|6914.1|6924.5|6901.1|6937.8|6914.4|6924.5|6901.1|0
1661543100000|2022-08-26 19:45:00|6924.6|6901.2|6933.2|6909.8|6933.2|6909.8|6923.8|6900.4|0
1661543400000|2022-08-26 19:50:00|6933.3|6909.9|6929|6905.6|6938.3|6914.9|6928.9|6905.5|0
1661543700000|2022-08-26 19:55:00|6929.1|6905.7|6928.7|6905.3|6939.3|6915.9|6928.2|6904.8|0
1661544000000|2022-08-26 20:00:00|6928.8|6905.4|6923.3|6899.9|6929.2|6905.8|6920.9|6897.5|0
1661544300000|2022-08-26 20:05:00|6923|6899.6|6924.7|6901.3|6925|6901.6|6922.3|6898.9|0
1661544600000|2022-08-26 20:10:00|6925|6901.6|6927.1|6903.7|6927.1|6903.7|6924|6900.6|0
1661544900000|2022-08-26 20:15:00|6926.8|6903.4|6919.2|6895.8|6926.9|6903.5|6915.8|6892.4|0
1661545200000|2022-08-26 20:20:00|6919.5|6896.1|6921.9|6898.5|6922.3|6898.9|6918.9|6895.5|0
1661545500000|2022-08-26 20:25:00|6921.8|6898.4|6923.4|6900|6923.4|6900|6921|6897.6|0
1661545800000|2022-08-26 20:30:00|6923.7|6900.3|6922.7|6899.3|6928.5|6905.1|6922|6898.6|0
1661546100000|2022-08-26 20:35:00|6922.8|6899.4|6922.7|6899.3|6923.7|6900.3|6921.6|6898.2|0
1661546400000|2022-08-26 20:40:00|6923|6899.6|6918.9|6895.5|6923|6899.6|6915.5|6892.1|0
1661546700000|2022-08-26 20:45:00|6918.7|6895.3|6915.8|6892.4|6919.9|6896.5|6914.1|6890.7|0
1661547000000|2022-08-26 20:50:00|6915.9|6892.5|6908.2|6884.8|6916.1|6892.7|6907.5|6884.1|0
1661547300000|2022-08-26 20:55:00|6908.1|6884.7|6907.7|6884.3|6911.7|6888.3|6906.7|6883.3|0
1661547600000|2022-08-26 21:00:00|6908.5|6885.1|6908.5|6885.1|6908.5|6885.1|6908.5|6885.1|0
1661724000000|2022-08-28 22:00:00|6875.4|6852|6870.3|6846.9|6876|6852.6|6870|6846.6|0
1661724300000|2022-08-28 22:05:00|6870.2|6846.8|6883|6859.6|6883.5|6860.1|6862.6|6839.2|0
1661724600000|2022-08-28 22:10:00|6882.9|6859.5|6887.7|6864.3|6889.4|6866|6882.9|6859.5|0
1661724900000|2022-08-28 22:15:00|6887.8|6864.4|6884.4|6861|6891.1|6867.7|6884.4|6861|0
1661725200000|2022-08-28 22:20:00|6884.6|6861.2|6882.2|6858.8|6887|6863.6|6881.5|6858.1|0
1661725500000|2022-08-28 22:25:00|6882.5|6859.1|6884.9|6861.5|6888.7|6865.3|6882.3|6858.9|0
1661725800000|2022-08-28 22:30:00|6885.2|6861.8|6887.7|6864.3|6888.4|6865|6885.1|6861.7|0
1661726100000|2022-08-28 22:35:00|6888|6864.6|6885.3|6861.9|6889.1|6865.7|6882.9|6859.5|0
1661726400000|2022-08-28 22:40:00|6884.7|6861.3|6888.4|6865|6888.4|6865|6884.6|6861.2|0
1661726700000|2022-08-28 22:45:00|6888.7|6865.3|6890.4|6867|6891.5|6868.1|6886|6862.6|0
1661727000000|2022-08-28 22:50:00|6890.8|6867.4|6888.4|6865|6892.2|6868.8|6888|6864.6|0
1661727300000|2022-08-28 22:55:00|6888.7|6865.3|6886.5|6863.1|6889.4|6866|6885.6|6862.2|0
1661727600000|2022-08-28 23:00:00|6886.6|6863.2|6886|6862.6|6888.4|6865|6885.6|6862.2|0
1661727900000|2022-08-28 23:05:00|6886.1|6862.7|6885.3|6861.9|6886.6|6863.2|6884.9|6861.5|0
1661728200000|2022-08-28 23:10:00|6885.6|6862.2|6882.7|6859.3|6886|6862.6|6882|6858.6|0
1661728500000|2022-08-28 23:15:00|6883|6859.6|6881.3|6857.9|6884.4|6861|6879.9|6856.5|0
1661728800000|2022-08-28 23:20:00|6881|6857.6|6879.9|6856.5|6883.2|6859.8|6879.9|6856.5|0
1661729100000|2022-08-28 23:25:00|6879.6|6856.2|6875.6|6852.2|6879.7|6856.3|6874.4|6851|0
1661729400000|2022-08-28 23:30:00|6875.9|6852.5|6869.2|6845.8|6876|6852.6|6868.9|6845.5|0
1661729700000|2022-08-28 23:35:00|6869.5|6846.1|6868.2|6844.8|6871.1|6847.7|6867.5|6844.1|0
1661730000000|2022-08-28 23:40:00|6868.8|6845.4|6867.8|6844.4|6871.3|6847.9|6867.3|6843.9|0
1661730300000|2022-08-28 23:45:00|6867.5|6844.1|6869.7|6846.3|6872.5|6849.1|6865.4|6842|0
1661730600000|2022-08-28 23:50:00|6870|6846.6|6869.8|6846.4|6872.5|6849.1|6869.4|6846|0
1661730900000|2022-08-28 23:55:00|6869.7|6846.3|6873.4|6850|6873.5|6850.1|6869.7|6846.3|0
1661731200000|2022-08-29 00:00:00|6872.7|6849.3|6877.2|6853.8|6878.2|6854.8|6871.1|6847.7|0
1661731500000|2022-08-29 00:05:00|6877.3|6853.9|6874.8|6851.4|6877.9|6854.5|6872.7|6849.3|0
1661731800000|2022-08-29 00:10:00|6874.9|6851.5|6879.4|6856|6879.6|6856.2|6873.3|6849.9|0
1661732100000|2022-08-29 00:15:00|6879.7|6856.3|6878|6854.6|6885.1|6861.7|6876.4|6853|0
1661732400000|2022-08-29 00:20:00|6878.3|6854.9|6882.1|6858.7|6884.4|6861|6878.3|6854.9|0
1661732700000|2022-08-29 00:25:00|6881.8|6858.4|6881.8|6858.4|6883.1|6859.7|6880.4|6857|0
1661733000000|2022-08-29 00:30:00|6881.9|6858.5|6879.9|6856.5|6886.4|6863|6879.6|6856.2|0
1661733300000|2022-08-29 00:35:00|6879.6|6856.2|6882|6858.6|6882.8|6859.4|6879.1|6855.7|0
1661733600000|2022-08-29 00:40:00|6881.7|6858.3|6877.1|6853.7|6882.3|6858.9|6875.6|6852.2|0
1661733900000|2022-08-29 00:45:00|6876.7|6853.3|6877.6|6854.2|6886.7|6863.3|6874.7|6851.3|0
1661734200000|2022-08-29 00:50:00|6877.5|6854.1|6878.4|6855|6880.2|6856.8|6877|6853.6|0
1661734500000|2022-08-29 00:55:00|6877.8|6854.4|6875|6851.6|6878.4|6855|6872.1|6848.7|0
1661734800000|2022-08-29 01:00:00|6875.2|6851.8|6880.1|6856.7|6881.1|6857.7|6873.6|6850.2|0
1661735100000|2022-08-29 01:05:00|6880.2|6856.8|6880.8|6857.4|6883.6|6860.2|6877.5|6854.1|0
1661735400000|2022-08-29 01:10:00|6880.9|6857.5|6880.3|6856.9|6880.9|6857.5|6875.6|6852.2|0
1661735700000|2022-08-29 01:15:00|6879.5|6856.1|6837|6831|6879.6|6856.2|6836|6830|4049
1661736000000|2022-08-29 01:20:00|6839|6833|6837|6831|6844|6838|6835|6829|1832
1661736300000|2022-08-29 01:25:00|6838|6832|6833|6827|6840|6834|6819|6813|1418
1661736600000|2022-08-29 01:30:00|6834|6828|6851|6845|6857|6851|6822|6816|3912
1661736900000|2022-08-29 01:35:00|6852|6846|6885|6879|6887|6881|6840|6834|3162
1661737200000|2022-08-29 01:40:00|6884|6878|6864|6858|6885|6879|6859|6853|5775
1661737500000|2022-08-29 01:45:00|6865|6859|6866|6860|6867|6861|6838|6832|2010
1661737800000|2022-08-29 01:50:00|6867|6861|6861|6855|6868|6862|6851|6845|1526
1661738100000|2022-08-29 01:55:00|6859|6853|6848|6842|6859|6853|6845|6839|1411
1661738400000|2022-08-29 02:00:00|6849|6843|6853|6847|6856|6850|6837|6831|2824
1661738700000|2022-08-29 02:05:00|6854|6848|6860|6854|6875|6869|6847|6841|2625
1661739000000|2022-08-29 02:10:00|6859|6853|6860|6854|6867|6861|6855|6849|1501
1661739300000|2022-08-29 02:15:00|6858|6852|6864|6858|6864|6858|6847|6841|898
1661739600000|2022-08-29 02:20:00|6863|6857|6859|6853|6870|6864|6857|6851|1715
1661739900000|2022-08-29 02:25:00|6860|6854|6857|6851|6869|6863|6852|6846|1144
1661740200000|2022-08-29 02:30:00|6858|6852|6878|6872|6879|6873|6854|6848|2639
1661740500000|2022-08-29 02:35:00|6877|6871|6876|6870|6885|6879|6875|6869|2086
1661740800000|2022-08-29 02:40:00|6875|6869|6880|6874|6885|6879|6875|6869|3751
1661741100000|2022-08-29 02:45:00|6881|6875|6871|6865|6883|6877|6868|6862|1305
1661741400000|2022-08-29 02:50:00|6872|6866|6862|6856|6875|6869|6857|6851|2589
1661741700000|2022-08-29 02:55:00|6861|6855|6859|6853|6862|6856|6850|6844|1008
1661742000000|2022-08-29 03:00:00|6860|6854|6868|6862|6870|6864|6858|6852|941
1661742300000|2022-08-29 03:05:00|6869|6863|6878|6872|6883|6877|6869|6863|1178
1661742600000|2022-08-29 03:10:00|6877|6871|6879|6873|6889|6883|6876|6870|5982
1661742900000|2022-08-29 03:15:00|6880|6874|6878|6872|6884|6878|6876|6870|734
1661743200000|2022-08-29 03:20:00|6877|6871|6877|6871|6885|6879|6873|6867|616
1661743500000|2022-08-29 03:25:00|6876|6870|6870|6864|6884|6878|6869|6863|1359
1661743800000|2022-08-29 03:30:00|6871|6865|6875|6869|6879|6873|6867|6861|564
1661744100000|2022-08-29 03:35:00|6876|6870|6876|6870|6879|6873|6873|6867|6001
1661744400000|2022-08-29 03:40:00|6877|6871|6879|6873|6882|6876|6867|6861|5870
1661744700000|2022-08-29 03:45:00|6880|6874|6875|6869|6881|6875|6872|6866|5047
1661745000000|2022-08-29 03:50:00|6874|6868|6878|6872|6879|6873|6874|6868|5356
1661745300000|2022-08-29 03:55:00|6877|6871|6877|6871|6880|6874|6875|6869|7715
1661745600000|2022-08-29 04:00:00|6887|6863.6|6888.9|6865.5|6890|6866.6|6887|6863.6|3
1661745900000|2022-08-29 04:05:00|6888.6|6865.2|6888.7|6865.3|6889.4|6866|6887.5|6864.1|0
1661746200000|2022-08-29 04:10:00|6888.6|6865.2|6887.5|6864.1|6888.6|6865.2|6886.2|6862.8|0
1661746500000|2022-08-29 04:15:00|6887.3|6863.9|6882.2|6858.8|6888.4|6865|6881.4|6858|0
1661746800000|2022-08-29 04:20:00|6881.9|6858.5|6882|6858.6|6882.8|6859.4|6879.7|6856.3|0
1661747100000|2022-08-29 04:25:00|6881.7|6858.3|6881.2|6857.8|6882.2|6858.8|6880.1|6856.7|0
1661747400000|2022-08-29 04:30:00|6881.5|6858.1|6881.8|6858.4|6883.6|6860.2|6880.7|6857.3|0
1661747700000|2022-08-29 04:35:00|6881.5|6858.1|6881.2|6857.8|6883.1|6859.7|6880.4|6857|0
1661748000000|2022-08-29 04:40:00|6881.5|6858.1|6881.8|6858.4|6882.2|6858.8|6881.1|6857.7|0
1661748300000|2022-08-29 04:45:00|6881.5|6858.1|6879.8|6856.4|6882.9|6859.5|6879.5|6856.1|0
1661748600000|2022-08-29 04:50:00|6879.5|6856.1|6881.2|6857.8|6881.8|6858.4|6879.2|6855.8|0
1661748900000|2022-08-29 04:55:00|6881.5|6858.1|6882.8|6859.4|6883.3|6859.9|6881.5|6858.1|0
1661749200000|2022-08-29 05:00:00|6874|6868|6868|6862|6882|6876|6867|6861|2819
1661749500000|2022-08-29 05:05:00|6867|6861|6856|6850|6871|6865|6855|6849|983
1661749800000|2022-08-29 05:10:00|6857|6851|6867|6861|6868|6862|6855|6849|955
1661750100000|2022-08-29 05:15:00|6868|6862|6878|6872|6879|6873|6866|6860|1683
1661750400000|2022-08-29 05:20:00|6877|6871|6880|6874|6880|6874|6873|6867|926
1661750700000|2022-08-29 05:25:00|6881|6875|6884|6878|6886|6880|6879|6873|3104
1661751000000|2022-08-29 05:30:00|6885|6879|6892|6886|6899|6893|6880|6874|1783
1661751300000|2022-08-29 05:35:00|6891|6885|6894|6888|6900|6894|6888|6882|1539
1661751600000|2022-08-29 05:40:00|6892|6886|6887|6881|6893|6887|6886|6880|752
1661751900000|2022-08-29 05:45:00|6886|6880|6888|6882|6888|6882|6883|6877|2170
1661752200000|2022-08-29 05:50:00|6889|6883|6891|6885|6895|6889|6885|6879|1058
1661752500000|2022-08-29 05:55:00|6890|6884|6875|6869|6891|6885|6873|6867|1210
1661752800000|2022-08-29 06:00:00|6876|6870|6875|6869|6881|6875|6873|6867|836
1661753100000|2022-08-29 06:05:00|6874|6868|6879|6873|6880|6874|6874|6868|896
1661753400000|2022-08-29 06:10:00|6878|6872|6878|6872|6881|6875|6875|6869|1283
1661753700000|2022-08-29 06:15:00|6879|6873|6870|6864|6883|6877|6869|6863|1247
1661754000000|2022-08-29 06:20:00|6869|6863|6872|6866|6875|6869|6866|6860|947
1661754300000|2022-08-29 06:25:00|6871|6865|6873|6867|6881|6875|6870|6864|1476
1661754600000|2022-08-29 06:30:00|6872|6866|6878|6872|6879|6873|6869|6863|1204
1661754900000|2022-08-29 06:35:00|6877|6871|6874|6868|6878|6872|6868|6862|1145
1661755200000|2022-08-29 06:40:00|6875|6869|6872|6866|6876|6870|6869|6863|934
1661755500000|2022-08-29 06:45:00|6873|6867|6873|6867|6878|6872|6872|6866|743
1661755800000|2022-08-29 06:50:00|6872|6866|6873|6867|6874|6868|6868|6862|1025
1661756100000|2022-08-29 06:55:00|6874|6868|6879|6873|6883|6877|6873|6867|1076
1661756400000|2022-08-29 07:00:00|6878|6872|6892|6886|6902|6896|6877|6871|1450
1661756700000|2022-08-29 07:05:00|6891|6885|6887|6881|6899|6893|6887|6881|789
1661757000000|2022-08-29 07:10:00|6888|6882|6883|6877|6892|6886|6882|6876|666
1661757300000|2022-08-29 07:15:00|6882|6876|6877|6871|6887|6881|6877|6871|605
1661757600000|2022-08-29 07:20:00|6878|6872|6873|6867|6879|6873|6870|6864|1206
1661757900000|2022-08-29 07:25:00|6871|6865|6872|6866|6875|6869|6868|6862|1041
1661758200000|2022-08-29 07:30:00|6873|6867|6874|6868|6877|6871|6872|6866|595
1661758500000|2022-08-29 07:35:00|6873|6867|6879|6873|6882|6876|6872|6866|1477
1661758800000|2022-08-29 07:40:00|6880|6874|6873|6867|6881|6875|6872|6866|6470
1661759100000|2022-08-29 07:45:00|6874|6868|6876|6870|6876|6870|6871|6865|670
1661759400000|2022-08-29 07:50:00|6875|6869|6877|6871|6878|6872|6871|6865|5822
1661759700000|2022-08-29 07:55:00|6878|6872|6877|6871|6879|6873|6871|6865|3444
1661760000000|2022-08-29 08:00:00|6876.6|6870.6|6873.6|6867.6|6882.6|6876.6|6868.6|6862.6|1643
1661760300000|2022-08-29 08:05:00|6872.6|6866.6|6876.6|6870.6|6880.6|6874.6|6868.6|6862.6|2078
1661760600000|2022-08-29 08:10:00|6875.6|6869.6|6868.6|6862.6|6876.6|6870.6|6865.6|6859.6|8955
1661760900000|2022-08-29 08:15:00|6867.6|6861.6|6871.6|6865.6|6872.6|6866.6|6867.6|6861.6|3644
1661761200000|2022-08-29 08:20:00|6872.6|6866.6|6868.6|6862.6|6878.6|6872.6|6867.6|6861.6|6451
1661761500000|2022-08-29 08:25:00|6869.6|6863.6|6868.6|6862.6|6872.6|6866.6|6867.6|6861.6|823
1661761800000|2022-08-29 08:30:00|6880|6856.6|6878.2|6854.8|6883.3|6859.9|6878.2|6854.8|3
1661762100000|2022-08-29 08:35:00|6878.4|6855|6877|6853.6|6881.1|6857.7|6874.8|6851.4|0
1661762400000|2022-08-29 08:40:00|6876.7|6853.3|6877.8|6854.4|6878.4|6855|6873.7|6850.3|0
1661762700000|2022-08-29 08:45:00|6878.1|6854.7|6880.6|6857.2|6883.3|6859.9|6878.1|6854.7|0
1661763000000|2022-08-29 08:50:00|6880.9|6857.5|6874.5|6851.1|6881.3|6857.9|6874.3|6850.9|0
1661763300000|2022-08-29 08:55:00|6874.8|6851.4|6868.2|6844.8|6876.5|6853.1|6868.2|6844.8|0
1661763600000|2022-08-29 09:00:00|6868.5|6845.1|6867.4|6844|6870.9|6847.5|6866.8|6843.4|0
1661763900000|2022-08-29 09:05:00|6867.3|6843.9|6871.5|6848.1|6873.7|6850.3|6867.3|6843.9|0
1661764200000|2022-08-29 09:10:00|6871.7|6848.3|6877.6|6854.2|6877.6|6854.2|6871.5|6848.1|0
1661764500000|2022-08-29 09:15:00|6861.6|6855.6|6863.6|6857.6|6883.6|6877.6|6860.6|6854.6|1587
1661764800000|2022-08-29 09:20:00|6864.6|6858.6|6866.6|6860.6|6870.6|6864.6|6864.6|6858.6|527
1661765100000|2022-08-29 09:25:00|6867.6|6861.6|6870.6|6864.6|6872.6|6866.6|6866.6|6860.6|73
1661765400000|2022-08-29 09:30:00|6871.6|6865.6|6868.6|6862.6|6874.6|6868.6|6867.6|6861.6|222
1661765700000|2022-08-29 09:35:00|6869.6|6863.6|6863.6|6857.6|6869.6|6863.6|6859.6|6853.6|194
1661766000000|2022-08-29 09:40:00|6864.6|6858.6|6863.6|6857.6|6867.6|6861.6|6863.6|6857.6|85
1661766300000|2022-08-29 09:45:00|6864.6|6858.6|6861.6|6855.6|6864.6|6858.6|6859.6|6853.6|114
1661766600000|2022-08-29 09:50:00|6860.6|6854.6|6864.6|6858.6|6864.6|6858.6|6860.6|6854.6|124
1661766900000|2022-08-29 09:55:00|6866.6|6860.6|6872.6|6866.6|6874.6|6868.6|6866.6|6860.6|93
1661767200000|2022-08-29 10:00:00|6874.1|6868.1|6879.1|6873.1|6880.1|6874.1|6871.6|6865.6|197
1661767500000|2022-08-29 10:05:00|6879.6|6873.6|6871.1|6865.1|6879.6|6873.6|6871.1|6865.1|177
1661767800000|2022-08-29 10:10:00|6870.6|6864.6|6872.6|6866.6|6875.1|6869.1|6870.1|6864.1|517
1661768100000|2022-08-29 10:15:00|6873.1|6867.1|6877.6|6871.6|6880.1|6874.1|6872.1|6866.1|60
1661768400000|2022-08-29 10:20:00|6877.1|6871.1|6880.1|6874.1|6881.1|6875.1|6875.1|6869.1|113
1661768700000|2022-08-29 10:25:00|6881.6|6875.6|6875.1|6869.1|6882.1|6876.1|6875.1|6869.1|64
1661769000000|2022-08-29 10:30:00|6876.1|6870.1|6887.1|6881.1|6888.6|6882.6|6875.6|6869.6|228
1661769300000|2022-08-29 10:35:00|6887.6|6881.6|6889.6|6883.6|6892.1|6886.1|6885.6|6879.6|222
1661769600000|2022-08-29 10:40:00|6890.1|6884.1|6889.1|6883.1|6891.1|6885.1|6887.1|6881.1|66
1661769900000|2022-08-29 10:45:00|6889.6|6883.6|6890.1|6884.1|6891.1|6885.1|6888.1|6882.1|66
1661770200000|2022-08-29 10:50:00|6890.6|6884.6|6894.1|6888.1|6894.1|6888.1|6890.1|6884.1|269
1661770500000|2022-08-29 10:55:00|6893.1|6887.1|6883.6|6877.6|6893.1|6887.1|6881.6|6875.6|188
1661770800000|2022-08-29 11:00:00|6883.1|6877.1|6881.1|6875.1|6885.6|6879.6|6881.1|6875.1|63
1661771100000|2022-08-29 11:05:00|6881.6|6875.6|6879.1|6873.1|6883.6|6877.6|6878.1|6872.1|138
1661771400000|2022-08-29 11:10:00|6878.6|6872.6|6883.1|6877.1|6883.1|6877.1|6878.6|6872.6|65
1661771700000|2022-08-29 11:15:00|6883.6|6877.6|6886.1|6880.1|6887.1|6881.1|6883.1|6877.1|94
1661772000000|2022-08-29 11:20:00|6886.6|6880.6|6883.1|6877.1|6887.1|6881.1|6882.6|6876.6|67
1661772300000|2022-08-29 11:25:00|6883.6|6877.6|6892.1|6886.1|6892.1|6886.1|6883.6|6877.6|121
1661772600000|2022-08-29 11:30:00|6891.1|6885.1|6890.6|6884.6|6895.1|6889.1|6887.1|6881.1|124
1661772900000|2022-08-29 11:35:00|6891.1|6885.1|6890.1|6884.1|6892.1|6886.1|6889.1|6883.1|55
1661773200000|2022-08-29 11:40:00|6890.6|6884.6|6890.6|6884.6|6892.6|6886.6|6888.1|6882.1|84
1661773500000|2022-08-29 11:45:00|6891.1|6885.1|6894.6|6888.6|6896.1|6890.1|6890.1|6884.1|162
1661773800000|2022-08-29 11:50:00|6895.1|6889.1|6890.1|6884.1|6895.6|6889.6|6890.1|6884.1|104
1661774100000|2022-08-29 11:55:00|6889.1|6883.1|6892.1|6886.1|6894.1|6888.1|6889.1|6883.1|84
1661774400000|2022-08-29 12:00:00|6891.1|6885.1|6887.1|6881.1|6895.1|6889.1|6886.1|6880.1|141
1661774700000|2022-08-29 12:05:00|6888.6|6882.6|6892.1|6886.1|6894.1|6888.1|6888.6|6882.6|145
1661775000000|2022-08-29 12:10:00|6891.6|6885.6|6895.6|6889.6|6895.6|6889.6|6887.1|6881.1|113
1661775300000|2022-08-29 12:15:00|6895.1|6889.1|6893.1|6887.1|6895.6|6889.6|6892.1|6886.1|67
1661775600000|2022-08-29 12:20:00|6894.1|6888.1|6897.1|6891.1|6898.1|6892.1|6894.1|6888.1|125
1661775900000|2022-08-29 12:25:00|6897.6|6891.6|6898.1|6892.1|6900.1|6894.1|6894.6|6888.6|106
1661776200000|2022-08-29 12:30:00|6898.6|6892.6|6899.1|6893.1|6900.1|6894.1|6896.6|6890.6|84
1661776500000|2022-08-29 12:35:00|6899.6|6893.6|6900.1|6894.1|6902.1|6896.1|6897.1|6891.1|118
1661776800000|2022-08-29 12:40:00|6899.6|6893.6|6898.1|6892.1|6902.1|6896.1|6896.6|6890.6|86
1661777100000|2022-08-29 12:45:00|6897.6|6891.6|6899.1|6893.1|6902.1|6896.1|6896.6|6890.6|100
1661777400000|2022-08-29 12:50:00|6898.6|6892.6|6895.6|6889.6|6901.1|6895.1|6895.6|6889.6|53
1661777700000|2022-08-29 12:55:00|6895.1|6889.1|6894.1|6888.1|6897.6|6891.6|6894.1|6888.1|71
1661778000000|2022-08-29 13:00:00|6893.6|6887.6|6894.1|6888.1|6897.1|6891.1|6891.1|6885.1|100
1661778300000|2022-08-29 13:05:00|6894.6|6888.6|6898.1|6892.1|6898.1|6892.1|6891.6|6885.6|104
1661778600000|2022-08-29 13:10:00|6897.1|6891.1|6893.6|6887.6|6899.1|6893.1|6892.1|6886.1|181
1661778900000|2022-08-29 13:15:00|6893.1|6887.1|6900.1|6894.1|6900.1|6894.1|6892.1|6886.1|105
1661779200000|2022-08-29 13:20:00|6901.1|6895.1|6904.1|6898.1|6904.1|6898.1|6901.1|6895.1|168
1661779500000|2022-08-29 13:25:00|6903.1|6897.1|6907.1|6901.1|6910.1|6904.1|6903.1|6897.1|239
1661779800000|2022-08-29 13:30:00|6907.6|6901.6|6908.6|6902.6|6921.1|6915.1|6903.6|6897.6|1106
1661780100000|2022-08-29 13:35:00|6909.6|6903.6|6916.6|6910.6|6925.1|6919.1|6908.1|6902.1|838
1661780400000|2022-08-29 13:40:00|6916.1|6910.1|6924.1|6918.1|6931.1|6925.1|6916.1|6910.1|564
1661780700000|2022-08-29 13:45:00|6924.6|6918.6|6929.6|6923.6|6940.6|6934.6|6920.1|6914.1|583
1661781000000|2022-08-29 13:50:00|6930.1|6924.1|6935.1|6929.1|6938.1|6932.1|6926.6|6920.6|745
1661781300000|2022-08-29 13:55:00|6934.6|6928.6|6947.1|6941.1|6950.1|6944.1|6934.6|6928.6|991
1661781600000|2022-08-29 14:00:00|6947.6|6941.6|6946.6|6940.6|6952.1|6946.1|6942.1|6936.1|824
1661781900000|2022-08-29 14:05:00|6946.1|6940.1|6950.6|6944.6|6952.1|6946.1|6942.1|6936.1|341
1661782200000|2022-08-29 14:10:00|6950.1|6944.1|6952.1|6946.1|6957.1|6951.1|6947.1|6941.1|345
1661782500000|2022-08-29 14:15:00|6951.6|6945.6|6960.1|6954.1|6965.1|6959.1|6950.1|6944.1|236
1661782800000|2022-08-29 14:20:00|6959.6|6953.6|6947.1|6941.1|6961.1|6955.1|6947.1|6941.1|172
1661783100000|2022-08-29 14:25:00|6948.1|6942.1|6934.6|6928.6|6948.1|6942.1|6934.6|6928.6|194
1661783400000|2022-08-29 14:30:00|6935.1|6929.1|6925.1|6919.1|6944.1|6938.1|6924.1|6918.1|374
1661783700000|2022-08-29 14:35:00|6924.6|6918.6|6919.6|6913.6|6926.1|6920.1|6909.6|6903.6|406
1661784000000|2022-08-29 14:40:00|6919.1|6913.1|6919.1|6913.1|6923.1|6917.1|6912.1|6906.1|68
1661784300000|2022-08-29 14:45:00|6920.1|6914.1|6919.6|6913.6|6925.1|6919.1|6918.6|6912.6|812
1661784600000|2022-08-29 14:50:00|6920.1|6914.1|6905.1|6899.1|6922.6|6916.6|6903.6|6897.6|96
1661784900000|2022-08-29 14:55:00|6904.6|6898.6|6898.1|6892.1|6905.1|6899.1|6895.6|6889.6|264
1661785200000|2022-08-29 15:00:00|6897.6|6891.6|6906.6|6900.6|6911.1|6905.1|6896.1|6890.1|177
1661785500000|2022-08-29 15:05:00|6906.1|6900.1|6899.1|6893.1|6907.6|6901.6|6892.6|6886.6|202
1661785800000|2022-08-29 15:10:00|6899.6|6893.6|6903.1|6897.1|6904.1|6898.1|6894.1|6888.1|133
1661786100000|2022-08-29 15:15:00|6902.6|6896.6|6904.6|6898.6|6907.1|6901.1|6901.1|6895.1|193
1661786400000|2022-08-29 15:20:00|6905.1|6899.1|6904.1|6898.1|6905.6|6899.6|6898.1|6892.1|300
1661786700000|2022-08-29 15:25:00|6904.6|6898.6|6897.6|6891.6|6908.1|6902.1|6897.1|6891.1|153
1661787000000|2022-08-29 15:30:00|6898.1|6892.1|6897.6|6891.6|6900.1|6894.1|6890.1|6884.1|249
1661787300000|2022-08-29 15:35:00|6898.1|6892.1|6891.1|6885.1|6902.1|6896.1|6890.1|6884.1|252
1661787600000|2022-08-29 15:40:00|6890.6|6884.6|6880.6|6874.6|6891.1|6885.1|6880.6|6874.6|478
1661787900000|2022-08-29 15:45:00|6881.1|6875.1|6884.6|6878.6|6886.1|6880.1|6875.6|6869.6|227
1661788200000|2022-08-29 15:50:00|6885.1|6879.1|6883.6|6877.6|6887.1|6881.1|6882.1|6876.1|357
1661788500000|2022-08-29 15:55:00|6884.1|6878.1|6889.6|6883.6|6889.6|6883.6|6883.1|6877.1|166
1661788800000|2022-08-29 16:00:00|6890.6|6884.6|6898.6|6892.6|6898.6|6892.6|6888.6|6882.6|208
1661789100000|2022-08-29 16:05:00|6897.6|6891.6|6897.6|6891.6|6900.6|6894.6|6895.6|6889.6|98
1661789400000|2022-08-29 16:10:00|6898.6|6892.6|6897.6|6891.6|6902.6|6896.6|6895.6|6889.6|184
1661789700000|2022-08-29 16:15:00|6898.6|6892.6|6904.6|6898.6|6906.6|6900.6|6897.6|6891.6|319
1661790000000|2022-08-29 16:20:00|6905.6|6899.6|6902.6|6896.6|6905.6|6899.6|6900.6|6894.6|68
1661790300000|2022-08-29 16:25:00|6901.6|6895.6|6899.6|6893.6|6903.6|6897.6|6899.6|6893.6|69
1661790600000|2022-08-29 16:30:00|6901.6|6895.6|6889.6|6883.6|6901.6|6895.6|6888.6|6882.6|129
1661790900000|2022-08-29 16:35:00|6890.6|6884.6|6891.6|6885.6|6893.6|6887.6|6887.6|6881.6|75
1661791200000|2022-08-29 16:40:00|6892.6|6886.6|6893.6|6887.6|6895.6|6889.6|6891.6|6885.6|79
1661791500000|2022-08-29 16:45:00|6892.6|6886.6|6902.6|6896.6|6902.6|6896.6|6892.6|6886.6|115
1661791800000|2022-08-29 16:50:00|6903.6|6897.6|6903.6|6897.6|6908.6|6902.6|6900.6|6894.6|104
1661792100000|2022-08-29 16:55:00|6902.6|6896.6|6903.6|6897.6|6904.6|6898.6|6899.6|6893.6|133
1661792400000|2022-08-29 17:00:00|6902.6|6896.6|6905.6|6899.6|6906.6|6900.6|6902.6|6896.6|84
1661792700000|2022-08-29 17:05:00|6906.6|6900.6|6906.6|6900.6|6908.6|6902.6|6905.6|6899.6|29
1661793000000|2022-08-29 17:10:00|6907.6|6901.6|6902.6|6896.6|6907.6|6901.6|6898.6|6892.6|81
1661793300000|2022-08-29 17:15:00|6900.6|6894.6|6892.6|6886.6|6901.6|6895.6|6890.6|6884.6|118
1661793600000|2022-08-29 17:20:00|6893.6|6887.6|6893.6|6887.6|6895.6|6889.6|6891.6|6885.6|71
1661793900000|2022-08-29 17:25:00|6892.6|6886.6|6899.6|6893.6|6901.6|6895.6|6891.6|6885.6|91
1661794200000|2022-08-29 17:30:00|6898.6|6892.6|6899.6|6893.6|6900.6|6894.6|6898.6|6892.6|47
1661794500000|2022-08-29 17:35:00|6898.6|6892.6|6889.6|6883.6|6898.6|6892.6|6889.6|6883.6|107
1661794800000|2022-08-29 17:40:00|6890.6|6884.6|6899.6|6893.6|6899.6|6893.6|6889.6|6883.6|74
1661795100000|2022-08-29 17:45:00|6900.6|6894.6|6892.6|6886.6|6902.6|6896.6|6891.6|6885.6|58
1661795400000|2022-08-29 17:50:00|6891.6|6885.6|6892.6|6886.6|6894.6|6888.6|6891.6|6885.6|23
1661795700000|2022-08-29 17:55:00|6893.6|6887.6|6894.6|6888.6|6895.6|6889.6|6890.6|6884.6|635
1661796000000|2022-08-29 18:00:00|6895.6|6889.6|6892.6|6886.6|6895.6|6889.6|6891.6|6885.6|87
1661796300000|2022-08-29 18:05:00|6890.6|6884.6|6891.6|6885.6|6895.6|6889.6|6890.6|6884.6|27
1661796600000|2022-08-29 18:10:00|6890.6|6884.6|6890.6|6884.6|6892.6|6886.6|6888.6|6882.6|40
1661796900000|2022-08-29 18:15:00|6889.6|6883.6|6886.6|6880.6|6889.6|6883.6|6886.6|6880.6|30
1661797200000|2022-08-29 18:20:00|6885.6|6879.6|6890.6|6884.6|6890.6|6884.6|6885.6|6879.6|48
1661797500000|2022-08-29 18:25:00|6891.6|6885.6|6895.6|6889.6|6898.6|6892.6|6890.6|6884.6|46
1661797800000|2022-08-29 18:30:00|6896.6|6890.6|6894.6|6888.6|6896.6|6890.6|6892.6|6886.6|25
1661798100000|2022-08-29 18:35:00|6893.6|6887.6|6895.6|6889.6|6896.6|6890.6|6892.6|6886.6|46
1661798400000|2022-08-29 18:40:00|6894.6|6888.6|6895.6|6889.6|6895.6|6889.6|6893.6|6887.6|26
1661798700000|2022-08-29 18:45:00|6894.6|6888.6|6894.6|6888.6|6895.6|6889.6|6891.6|6885.6|34
1661799000000|2022-08-29 18:50:00|6893.6|6887.6|6889.6|6883.6|6895.6|6889.6|6888.6|6882.6|36
1661799300000|2022-08-29 18:55:00|6890.6|6884.6|6899.6|6876.2|6899.6|6887.6|6884.6|6876.1|117
1661799600000|2022-08-29 19:00:00|6899.6|6876.2|6903.2|6879.8|6904.7|6881.3|6898.2|6874.8|0
1661799900000|2022-08-29 19:05:00|6903.1|6879.7|6902|6878.6|6903.1|6879.7|6897.1|6873.7|0
1661800200000|2022-08-29 19:10:00|6902.1|6878.7|6904.8|6881.4|6906.7|6883.3|6899.4|6876|0
1661800500000|2022-08-29 19:15:00|6904.6|6881.2|6898.5|6875.1|6905.2|6881.8|6897.3|6873.9|0
1661800800000|2022-08-29 19:20:00|6898.4|6875|6897.7|6874.3|6899.2|6875.8|6895.8|6872.4|0
1661801100000|2022-08-29 19:25:00|6897.6|6874.2|6891.8|6868.4|6897.6|6874.2|6889.2|6865.8|0
1661801400000|2022-08-29 19:30:00|6891.7|6868.3|6889.8|6866.4|6892.9|6869.5|6889|6865.6|0
1661801700000|2022-08-29 19:35:00|6889.9|6866.5|6890.9|6867.5|6890.9|6867.5|6885.5|6862.1|0
1661802000000|2022-08-29 19:40:00|6890.8|6867.4|6890.1|6866.7|6891.3|6867.9|6884.7|6861.3|0
1661802300000|2022-08-29 19:45:00|6889.8|6866.4|6884.6|6861.2|6889.8|6866.4|6883.9|6860.5|0
1661802600000|2022-08-29 19:50:00|6884.4|6861|6876.6|6853.2|6884.5|6861.1|6875.2|6851.8|0
1661802900000|2022-08-29 19:55:00|6876.5|6853.1|6868|6844.6|6876.8|6853.4|6865.1|6841.7|0
1661803200000|2022-08-29 20:00:00|6868.1|6844.7|6869.5|6846.1|6872.6|6849.2|6865.7|6842.3|0
1661803500000|2022-08-29 20:05:00|6869.8|6846.4|6866.1|6842.7|6870.2|6846.8|6866.1|6842.7|0
1661803800000|2022-08-29 20:10:00|6866.4|6843|6868.1|6844.7|6868.8|6845.4|6866.4|6843|0
1661804100000|2022-08-29 20:15:00|6867.8|6844.4|6866.7|6843.3|6868.1|6844.7|6865.7|6842.3|0
1661804400000|2022-08-29 20:20:00|6867.1|6843.7|6865.7|6842.3|6867.8|6844.4|6865.7|6842.3|0
1661804700000|2022-08-29 20:25:00|6866|6842.6|6866.1|6842.7|6867.1|6843.7|6865.7|6842.3|0
1661805000000|2022-08-29 20:30:00|6866.4|6843|6867.1|6843.7|6867.1|6843.7|6865.7|6842.3|0
1661805300000|2022-08-29 20:35:00|6867.4|6844|6868.5|6845.1|6868.5|6845.1|6866.7|6843.3|0
1661805600000|2022-08-29 20:40:00|6868.2|6844.8|6870.5|6847.1|6870.9|6847.5|6867.8|6844.4|0
1661805900000|2022-08-29 20:45:00|6870.8|6847.4|6872.6|6849.2|6872.9|6849.5|6870.5|6847.1|0
1661806200000|2022-08-29 20:50:00|6872.3|6848.9|6867.8|6844.4|6872.9|6849.5|6867.1|6843.7|0
1661806500000|2022-08-29 20:55:00|6867.5|6844.1|6868|6844.6|6868.1|6844.7|6867.1|6843.7|0
1661806800000|2022-08-29 21:00:00|6868.1|6844.7|6867.7|6844.3|6868.2|6844.8|6867.3|6843.9|0
1661807100000|2022-08-29 21:05:00|6867.3|6843.9|6867|6843.6|6867.5|6844.1|6867|6843.6|0
1661807400000|2022-08-29 21:10:00|6866.9|6843.5|6866.9|6843.5|6867.3|6843.9|6866.9|6843.5|0
1661807700000|2022-08-29 21:15:00|6866.7|6843.3|6866.8|6843.4|6867|6843.6|6866.7|6843.3|0
1661808000000|2022-08-29 21:20:00|6866.9|6843.5|6867.5|6844.1|6867.5|6844.1|6866.9|6843.5|0
1661808300000|2022-08-29 21:25:00|6867.6|6844.2|6867.5|6844.1|6867.7|6844.3|6867.3|6843.9|0
1661808600000|2022-08-29 21:30:00|6867.6|6844.2|6867.5|6844.1|6867.6|6844.2|6867.2|6843.8|0
1661808900000|2022-08-29 21:35:00|6867.4|6844|6867.5|6844.1|6867.5|6844.1|6867.3|6843.9|0
1661809200000|2022-08-29 21:40:00|6867.4|6844|6867.3|6843.9|6867.8|6844.4|6867|6843.6|0
1661809500000|2022-08-29 21:45:00|6867.1|6843.7|6866.8|6843.4|6867.5|6844.1|6866.8|6843.4|0
1661809800000|2022-08-29 21:50:00|6866.6|6843.2|6867|6843.6|6867|6843.6|6866.6|6843.2|0
1661810100000|2022-08-29 21:55:00|6866.9|6843.5|6867.3|6843.9|6867.6|6844.2|6866.8|6843.4|0
1661810400000|2022-08-29 22:00:00|6867.9|6844.5|6869.9|6846.5|6869.9|6846.5|6867.5|6844.1|0
1661810700000|2022-08-29 22:05:00|6870.2|6846.8|6869|6845.6|6870.9|6847.5|6868.1|6844.7|0
1661811000000|2022-08-29 22:10:00|6869.2|6845.8|6868.5|6845.1|6870.5|6847.1|6868.1|6844.7|0
1661811300000|2022-08-29 22:15:00|6871.2|6847.8|6871.9|6848.5|6872.6|6849.2|6871.2|6847.8|0
1661811600000|2022-08-29 22:20:00|6870.7|6847.3|6870.9|6847.5|6871.6|6848.2|6869.5|6846.1|0
1661811900000|2022-08-29 22:25:00|6870.7|6847.3|6868.8|6845.4|6871.9|6848.5|6868.8|6845.4|0
1661812200000|2022-08-29 22:30:00|6869.2|6845.8|6869.9|6846.5|6870.2|6846.8|6868.5|6845.1|0
1661812500000|2022-08-29 22:35:00|6869.6|6846.2|6869.5|6846.1|6869.9|6846.5|6869.2|6845.8|0
1661812800000|2022-08-29 22:40:00|6869.8|6846.4|6869.9|6846.5|6869.9|6846.5|6869.5|6846.1|0
1661813100000|2022-08-29 22:45:00|6869.6|6846.2|6869.5|6846.1|6870.2|6846.8|6869.5|6846.1|0
1661813400000|2022-08-29 22:50:00|6869.2|6845.8|6869.2|6845.8|6869.9|6846.5|6868.8|6845.4|0
1661813700000|2022-08-29 22:55:00|6868.9|6845.5|6869.5|6846.1|6869.5|6846.1|6868.8|6845.4|0
1661814000000|2022-08-29 23:00:00|6869.8|6846.4|6869.9|6846.5|6870.9|6847.5|6869.8|6846.4|0
1661814300000|2022-08-29 23:05:00|6869.6|6846.2|6867.9|6844.5|6869.6|6846.2|6866.5|6843.1|0
1661814600000|2022-08-29 23:10:00|6868.2|6844.8|6868.9|6845.5|6869.2|6845.8|6867.5|6844.1|0
1661814900000|2022-08-29 23:15:00|6868.6|6845.2|6869.6|6846.2|6870.3|6846.9|6868.5|6845.1|0
1661815200000|2022-08-29 23:20:00|6869.9|6846.5|6871.6|6848.2|6871.6|6848.2|6869.9|6846.5|0
1661815500000|2022-08-29 23:25:00|6872.2|6848.8|6872.5|6849.1|6873|6849.6|6872|6848.6|0
1661815800000|2022-08-29 23:30:00|6872.6|6849.2|6872.3|6848.9|6873|6849.6|6870.9|6847.5|0
1661816100000|2022-08-29 23:35:00|6872.6|6849.2|6873.3|6849.9|6874|6850.6|6872.3|6848.9|0
1661816400000|2022-08-29 23:40:00|6873.7|6850.3|6878.1|6854.7|6878.5|6855.1|6873.7|6850.3|0
1661816700000|2022-08-29 23:45:00|6877.8|6854.4|6880.2|6856.8|6881.6|6858.2|6877.8|6854.4|0
1661817000000|2022-08-29 23:50:00|6880.4|6857|6879.2|6855.8|6881.6|6858.2|6878.9|6855.5|0
1661817300000|2022-08-29 23:55:00|6879.5|6856.1|6880.7|6857.3|6882.6|6859.2|6879.5|6856.1|0
1661817600000|2022-08-30 00:00:00|6881|6857.6|6875.3|6851.9|6882.4|6859|6874.6|6851.2|0
1661817900000|2022-08-30 00:05:00|6875.6|6852.2|6882.3|6858.9|6885.1|6861.7|6875.6|6852.2|0
1661818200000|2022-08-30 00:10:00|6882.6|6859.2|6879.6|6856.2|6883.7|6860.3|6878.4|6855|0
1661818500000|2022-08-30 00:15:00|6879.3|6855.9|6874.9|6851.5|6882.9|6859.5|6874.9|6851.5|0
1661818800000|2022-08-30 00:20:00|6875.5|6852.1|6874.7|6851.3|6875.5|6852.1|6871.9|6848.5|0
1661819100000|2022-08-30 00:25:00|6874.6|6851.2|6874.7|6851.3|6875.8|6852.4|6873.3|6849.9|0
1661819400000|2022-08-30 00:30:00|6874.4|6851|6871.5|6848.1|6875.7|6852.3|6870.8|6847.4|0
1661819700000|2022-08-30 00:35:00|6871.1|6847.7|6867.8|6844.4|6871.1|6847.7|6866.2|6842.8|0
1661820000000|2022-08-30 00:40:00|6868.1|6844.7|6880.7|6857.3|6881.2|6857.8|6867.5|6844.1|0
1661820300000|2022-08-30 00:45:00|6880.4|6857|6888.5|6865.1|6889.7|6866.3|6880.4|6857|0
1661820600000|2022-08-30 00:50:00|6888.8|6865.4|6890.9|6867.5|6891.5|6868.1|6888.5|6865.1|0
1661820900000|2022-08-30 00:55:00|6891.2|6867.8|6891.5|6868.1|6892.1|6868.7|6889.8|6866.4|0
1661821200000|2022-08-30 01:00:00|6891.2|6867.8|6891.2|6867.8|6892.1|6868.7|6890.2|6866.8|0
1661821500000|2022-08-30 01:05:00|6891.5|6868.1|6895.7|6872.3|6896.1|6872.7|6891.5|6868.1|0
1661821800000|2022-08-30 01:10:00|6895.9|6872.5|6895.4|6872|6897.1|6873.7|6894.8|6871.4|0
1661822100000|2022-08-30 01:15:00|6896.2|6872.8|6898.6|6892.6|6906.6|6900.6|6868.6|6862.6|2177
1661822400000|2022-08-30 01:20:00|6900.6|6894.6|6907.6|6901.6|6909.6|6903.6|6896.6|6890.6|2911
1661822700000|2022-08-30 01:25:00|6908.6|6902.6|6892.6|6886.6|6908.6|6902.6|6892.6|6886.6|546
1661823000000|2022-08-30 01:30:00|6889.6|6883.6|6850.6|6844.6|6891.6|6885.6|6840.6|6834.6|5391
1661823300000|2022-08-30 01:35:00|6849.6|6843.6|6835.6|6829.6|6860.6|6854.6|6831.6|6825.6|2974
1661823600000|2022-08-30 01:40:00|6834.6|6828.6|6804.6|6798.6|6840.6|6834.6|6800.6|6794.6|5337
1661823900000|2022-08-30 01:45:00|6805.6|6799.6|6785.6|6779.6|6810.6|6804.6|6783.6|6777.6|3152
1661824200000|2022-08-30 01:50:00|6783.6|6777.6|6761.6|6755.6|6784.6|6778.6|6753.6|6747.6|4094
1661824500000|2022-08-30 01:55:00|6760.6|6754.6|6758.6|6752.6|6765.6|6759.6|6747.6|6741.6|4234
1661824800000|2022-08-30 02:00:00|6757.6|6751.6|6744.6|6738.6|6757.6|6751.6|6742.6|6736.6|3015
1661825100000|2022-08-30 02:05:00|6743.6|6737.6|6747.6|6741.6|6751.6|6745.6|6726.6|6720.6|3193
1661825400000|2022-08-30 02:10:00|6746.6|6740.6|6738.6|6732.6|6751.6|6745.6|6736.6|6730.6|1946
1661825700000|2022-08-30 02:15:00|6736.6|6730.6|6746.6|6740.6|6748.6|6742.6|6733.6|6727.6|2461
1661826000000|2022-08-30 02:20:00|6745.6|6739.6|6746.6|6740.6|6752.6|6746.6|6734.6|6728.6|1731
1661826300000|2022-08-30 02:25:00|6745.6|6739.6|6755.6|6749.6|6756.6|6750.6|6737.6|6731.6|1155
1661826600000|2022-08-30 02:30:00|6756.6|6750.6|6753.6|6747.6|6757.6|6751.6|6737.6|6731.6|1096
1661826900000|2022-08-30 02:35:00|6752.6|6746.6|6755.6|6749.6|6758.6|6752.6|6749.6|6743.6|1548
1661827200000|2022-08-30 02:40:00|6756.6|6750.6|6754.6|6748.6|6763.6|6757.6|6752.6|6746.6|971
1661827500000|2022-08-30 02:45:00|6753.6|6747.6|6774.6|6768.6|6774.6|6768.6|6751.6|6745.6|1211
1661827800000|2022-08-30 02:50:00|6775.6|6769.6|6776.6|6770.6|6779.6|6773.6|6766.6|6760.6|781
1661828100000|2022-08-30 02:55:00|6777.6|6771.6|6780.1|6774.1|6782.1|6776.1|6773.6|6767.6|735
1661828400000|2022-08-30 03:00:00|6781.1|6775.1|6787.1|6781.1|6787.1|6781.1|6772.1|6766.1|972
1661828700000|2022-08-30 03:05:00|6786.1|6780.1|6782.1|6776.1|6788.1|6782.1|6778.1|6772.1|1248
1661829000000|2022-08-30 03:10:00|6783.1|6777.1|6775.1|6769.1|6788.1|6782.1|6775.1|6769.1|1043
1661829300000|2022-08-30 03:15:00|6776.1|6770.1|6777.1|6771.1|6788.1|6782.1|6772.1|6766.1|1157
1661829600000|2022-08-30 03:20:00|6778.1|6772.1|6794.1|6788.1|6796.1|6790.1|6777.1|6771.1|905
1661829900000|2022-08-30 03:25:00|6795.1|6789.1|6802.1|6796.1|6808.1|6802.1|6789.1|6783.1|1577
1661830200000|2022-08-30 03:30:00|6803.1|6797.1|6809.1|6803.1|6811.1|6805.1|6799.1|6793.1|1008
1661830500000|2022-08-30 03:35:00|6810.1|6804.1|6804.1|6798.1|6811.1|6805.1|6802.1|6796.1|648
1661830800000|2022-08-30 03:40:00|6805.1|6799.1|6807.1|6801.1|6809.1|6803.1|6802.1|6796.1|1065
1661831100000|2022-08-30 03:45:00|6808.1|6802.1|6809.1|6803.1|6816.1|6810.1|6806.1|6800.1|621
1661831400000|2022-08-30 03:50:00|6808.1|6802.1|6808.1|6802.1|6811.1|6805.1|6806.1|6800.1|478
1661831700000|2022-08-30 03:55:00|6807.1|6801.1|6806.1|6800.1|6810.1|6804.1|6805.1|6799.1|549
1661832000000|2022-08-30 04:00:00|6816.9|6793.5|6816.8|6793.4|6817.5|6794.1|6815.6|6792.2|1
1661832300000|2022-08-30 04:05:00|6816.6|6793.2|6815.9|6792.5|6816.8|6793.4|6815.9|6792.5|0
1661832600000|2022-08-30 04:10:00|6816|6792.6|6816.7|6793.3|6817.3|6793.9|6815.7|6792.3|0
1661832900000|2022-08-30 04:15:00|6816.4|6793|6821|6797.6|6821|6797.6|6815.9|6792.5|0
1661833200000|2022-08-30 04:20:00|6820.7|6797.3|6821.6|6798.2|6824.4|6801|6820.7|6797.3|0
1661833500000|2022-08-30 04:25:00|6821.9|6798.5|6823|6799.6|6823|6799.6|6821.6|6798.2|0
1661833800000|2022-08-30 04:30:00|6822.9|6799.5|6825|6801.6|6825.6|6802.2|6822.6|6799.2|0
1661834100000|2022-08-30 04:35:00|6825.2|6801.8|6827|6803.6|6827|6803.6|6823.6|6800.2|0
1661834400000|2022-08-30 04:40:00|6826.8|6803.4|6823.9|6800.5|6827|6803.6|6823.6|6800.2|0
1661834700000|2022-08-30 04:45:00|6824|6800.6|6824.7|6801.3|6825.7|6802.3|6823.9|6800.5|0
1661835000000|2022-08-30 04:50:00|6824.6|6801.2|6822.3|6798.9|6824.6|6801.2|6822.3|6798.9|0
1661835300000|2022-08-30 04:55:00|6822.1|6798.7|6823.1|6799.7|6823.1|6799.7|6821.8|6798.4|0
1661835600000|2022-08-30 05:00:00|6822.9|6799.5|6798.1|6792.1|6827.1|6821.1|6797.1|6791.1|1921
1661835900000|2022-08-30 05:05:00|6799.1|6793.1|6804.1|6798.1|6808.1|6802.1|6794.1|6788.1|1309
1661836200000|2022-08-30 05:10:00|6805.1|6799.1|6814.1|6808.1|6816.1|6810.1|6802.1|6796.1|1076
1661836500000|2022-08-30 05:15:00|6815.1|6809.1|6809.1|6803.1|6815.1|6809.1|6805.1|6799.1|614
1661836800000|2022-08-30 05:20:00|6808.1|6802.1|6805.1|6799.1|6812.1|6806.1|6803.1|6797.1|438
1661837100000|2022-08-30 05:25:00|6804.1|6798.1|6805.1|6799.1|6809.1|6803.1|6795.1|6789.1|854
1661837400000|2022-08-30 05:30:00|6806.1|6800.1|6814.1|6808.1|6817.1|6811.1|6803.1|6797.1|1237
1661837700000|2022-08-30 05:35:00|6813.1|6807.1|6810.1|6804.1|6816.1|6810.1|6803.1|6797.1|865
1661838000000|2022-08-30 05:40:00|6809.1|6803.1|6813.1|6807.1|6818.1|6812.1|6808.1|6802.1|979
1661838300000|2022-08-30 05:45:00|6814.1|6808.1|6817.1|6811.1|6819.1|6813.1|6807.1|6801.1|619
1661838600000|2022-08-30 05:50:00|6818.1|6812.1|6816.1|6810.1|6818.1|6812.1|6807.1|6801.1|697
1661838900000|2022-08-30 05:55:00|6815.1|6809.1|6828.1|6822.1|6832.1|6826.1|6814.1|6808.1|983
1661839200000|2022-08-30 06:00:00|6827.1|6821.1|6833.1|6827.1|6834.1|6828.1|6826.1|6820.1|1299
1661839500000|2022-08-30 06:05:00|6834.1|6828.1|6840.1|6834.1|6846.1|6840.1|6832.1|6826.1|1037
1661839800000|2022-08-30 06:10:00|6839.1|6833.1|6843.1|6837.1|6850.1|6844.1|6839.1|6833.1|941
1661840100000|2022-08-30 06:15:00|6844.1|6838.1|6834.1|6828.1|6844.1|6838.1|6833.1|6827.1|1188
1661840400000|2022-08-30 06:20:00|6833.1|6827.1|6836.1|6830.1|6839.1|6833.1|6829.1|6823.1|824
1661840700000|2022-08-30 06:25:00|6835.1|6829.1|6834.1|6828.1|6838.1|6832.1|6831.1|6825.1|1097
1661841000000|2022-08-30 06:30:00|6835.1|6829.1|6831.1|6825.1|6840.1|6834.1|6829.1|6823.1|897
1661841300000|2022-08-30 06:35:00|6832.1|6826.1|6825.1|6819.1|6837.1|6831.1|6822.1|6816.1|1052
1661841600000|2022-08-30 06:40:00|6826.1|6820.1|6838.1|6832.1|6838.1|6832.1|6826.1|6820.1|788
1661841900000|2022-08-30 06:45:00|6839.1|6833.1|6830.1|6824.1|6840.1|6834.1|6829.1|6823.1|654
1661842200000|2022-08-30 06:50:00|6829.1|6823.1|6824.1|6818.1|6832.1|6826.1|6823.1|6817.1|774
1661842500000|2022-08-30 06:55:00|6823.1|6817.1|6820.1|6814.1|6826.1|6820.1|6812.1|6806.1|1272
1661842800000|2022-08-30 07:00:00|6821.1|6815.1|6819.1|6813.1|6822.1|6816.1|6811.1|6805.1|1188
1661843100000|2022-08-30 07:05:00|6820.1|6814.1|6833.1|6827.1|6833.1|6827.1|6818.1|6812.1|789
1661843400000|2022-08-30 07:10:00|6834.1|6828.1|6834.1|6828.1|6836.1|6830.1|6829.1|6823.1|615
1661843700000|2022-08-30 07:15:00|6835.1|6829.1|6832.1|6826.1|6835.1|6829.1|6824.1|6818.1|572
1661844000000|2022-08-30 07:20:00|6833.1|6827.1|6832.1|6826.1|6835.1|6829.1|6829.1|6823.1|534
1661844300000|2022-08-30 07:25:00|6833.1|6827.1|6830.1|6824.1|6833.1|6827.1|6826.1|6820.1|821
1661844600000|2022-08-30 07:30:00|6829.1|6823.1|6834.1|6828.1|6834.1|6828.1|6827.1|6821.1|800
1661844900000|2022-08-30 07:35:00|6833.1|6827.1|6837.1|6831.1|6844.1|6838.1|6833.1|6827.1|1128
1661845200000|2022-08-30 07:40:00|6838.1|6832.1|6837.1|6831.1|6845.1|6839.1|6835.1|6829.1|783
1661845500000|2022-08-30 07:45:00|6836.1|6830.1|6839.1|6833.1|6839.1|6833.1|6832.1|6826.1|788
1661845800000|2022-08-30 07:50:00|6838.1|6832.1|6832.1|6826.1|6838.1|6832.1|6830.1|6824.1|1515
1661846100000|2022-08-30 07:55:00|6833.1|6827.1|6832.1|6826.1|6837.1|6831.1|6829.1|6823.1|1238
1661846400000|2022-08-30 08:00:00|6831.8|6825.8|6842.8|6836.8|6853.8|6847.8|6831.8|6825.8|3157
1661846700000|2022-08-30 08:05:00|6843.8|6837.8|6845.8|6839.8|6847.8|6841.8|6841.8|6835.8|1905
1661847000000|2022-08-30 08:10:00|6846.8|6840.8|6846.8|6840.8|6850.8|6844.8|6844.8|6838.8|1446
1661847300000|2022-08-30 08:15:00|6845.8|6839.8|6850.8|6844.8|6854.8|6848.8|6845.8|6839.8|1233
1661847600000|2022-08-30 08:20:00|6852.8|6846.8|6844.8|6838.8|6852.8|6846.8|6844.8|6838.8|965
1661847900000|2022-08-30 08:25:00|6845.8|6839.8|6858.8|6852.8|6858.8|6852.8|6845.8|6839.8|1052
1661848200000|2022-08-30 08:30:00|6865.5|6842.1|6860|6836.6|6866.1|6842.7|6859.7|6836.3|0
1661848500000|2022-08-30 08:35:00|6860.2|6836.8|6860.1|6836.7|6862|6838.6|6858.6|6835.2|0
1661848800000|2022-08-30 08:40:00|6859.9|6836.5|6859.8|6836.4|6860.4|6837|6858.5|6835.1|0
1661849100000|2022-08-30 08:45:00|6859.5|6836.1|6859.3|6835.9|6860.9|6837.5|6858.5|6835.1|0
1661849400000|2022-08-30 08:50:00|6859|6835.6|6859.8|6836.4|6862.5|6839.1|6858.7|6835.3|0
1661849700000|2022-08-30 08:55:00|6859.6|6836.2|6860.6|6837.2|6861.2|6837.8|6859.5|6836.1|0
1661850000000|2022-08-30 09:00:00|6860.8|6837.4|6857.8|6834.4|6862.3|6838.9|6857.2|6833.8|0
1661850300000|2022-08-30 09:05:00|6858|6834.6|6856.3|6832.9|6858.5|6835.1|6856.3|6832.9|0
1661850600000|2022-08-30 09:10:00|6856.6|6833.2|6856.9|6833.5|6858|6834.6|6855.7|6832.3|0
1661850900000|2022-08-30 09:15:00|6841.8|6835.8|6846.8|6840.8|6846.8|6840.8|6837.8|6831.8|701
1661851200000|2022-08-30 09:20:00|6845.8|6839.8|6845.8|6839.8|6848.8|6842.8|6840.8|6834.8|268
1661851500000|2022-08-30 09:25:00|6846.8|6840.8|6848.8|6842.8|6850.8|6844.8|6843.8|6837.8|238
1661851800000|2022-08-30 09:30:00|6850.8|6844.8|6858.8|6852.8|6858.8|6852.8|6850.8|6844.8|253
1661852100000|2022-08-30 09:35:00|6857.8|6851.8|6858.8|6852.8|6860.8|6854.8|6856.8|6850.8|160
1661852400000|2022-08-30 09:40:00|6857.8|6851.8|6858.8|6852.8|6859.8|6853.8|6855.8|6849.8|164
1661852700000|2022-08-30 09:45:00|6857.8|6851.8|6855.8|6849.8|6859.8|6853.8|6853.8|6847.8|251
1661853000000|2022-08-30 09:50:00|6853.8|6847.8|6849.8|6843.8|6853.8|6847.8|6846.8|6840.8|246
1661853300000|2022-08-30 09:55:00|6850.8|6844.8|6846.8|6840.8|6851.8|6845.8|6846.8|6840.8|143
1661853600000|2022-08-30 10:00:00|6846.3|6840.3|6839.3|6833.3|6846.8|6840.8|6839.3|6833.3|140
1661853900000|2022-08-30 10:05:00|6838.8|6832.8|6841.8|6835.8|6845.3|6839.3|6835.8|6829.8|219
1661854200000|2022-08-30 10:10:00|6841.3|6835.3|6837.8|6831.8|6842.8|6836.8|6837.8|6831.8|115
1661854500000|2022-08-30 10:15:00|6837.3|6831.3|6836.8|6830.8|6839.8|6833.8|6835.8|6829.8|128
1661854800000|2022-08-30 10:20:00|6836.3|6830.3|6839.8|6833.8|6841.8|6835.8|6834.8|6828.8|55
1661855100000|2022-08-30 10:25:00|6839.3|6833.3|6843.3|6837.3|6843.8|6837.8|6839.3|6833.3|90
1661855400000|2022-08-30 10:30:00|6844.3|6838.3|6844.3|6838.3|6846.3|6840.3|6842.3|6836.3|60
1661855700000|2022-08-30 10:35:00|6843.8|6837.8|6841.8|6835.8|6846.3|6840.3|6841.3|6835.3|36
1661856000000|2022-08-30 10:40:00|6842.3|6836.3|6843.3|6837.3|6844.8|6838.8|6840.3|6834.3|79
1661856300000|2022-08-30 10:45:00|6845.3|6839.3|6842.8|6836.8|6845.3|6839.3|6840.8|6834.8|131
1661856600000|2022-08-30 10:50:00|6842.3|6836.3|6848.3|6842.3|6848.3|6842.3|6842.3|6836.3|136
1661856900000|2022-08-30 10:55:00|6847.8|6841.8|6846.3|6840.3|6848.3|6842.3|6846.3|6840.3|72
1661857200000|2022-08-30 11:00:00|6846.8|6840.8|6851.3|6845.3|6851.3|6845.3|6846.3|6840.3|76
1661857500000|2022-08-30 11:05:00|6850.8|6844.8|6850.3|6844.3|6852.3|6846.3|6848.8|6842.8|33
1661857800000|2022-08-30 11:10:00|6849.8|6843.8|6852.8|6846.8|6853.3|6847.3|6848.3|6842.3|95
1661858100000|2022-08-30 11:15:00|6852.3|6846.3|6851.3|6845.3|6853.3|6847.3|6849.8|6843.8|112
1661858400000|2022-08-30 11:20:00|6851.8|6845.8|6848.3|6842.3|6851.8|6845.8|6846.3|6840.3|84
1661858700000|2022-08-30 11:25:00|6847.8|6841.8|6846.8|6840.8|6847.8|6841.8|6845.3|6839.3|69
1661859000000|2022-08-30 11:30:00|6846.3|6840.3|6845.3|6839.3|6847.3|6841.3|6845.3|6839.3|15
1661859300000|2022-08-30 11:35:00|6846.3|6840.3|6848.3|6842.3|6849.3|6843.3|6846.3|6840.3|78
1661859600000|2022-08-30 11:40:00|6849.3|6843.3|6846.3|6840.3|6849.3|6843.3|6845.3|6839.3|204
1661859900000|2022-08-30 11:45:00|6845.8|6839.8|6844.3|6838.3|6846.3|6840.3|6843.3|6837.3|140
1661860200000|2022-08-30 11:50:00|6843.8|6837.8|6837.3|6831.3|6843.8|6837.8|6835.3|6829.3|302
1661860500000|2022-08-30 11:55:00|6836.8|6830.8|6837.3|6831.3|6838.3|6832.3|6835.8|6829.8|160
1661860800000|2022-08-30 12:00:00|6838.3|6832.3|6840.3|6834.3|6841.3|6835.3|6834.8|6828.8|111
1661861100000|2022-08-30 12:05:00|6839.8|6833.8|6834.8|6828.8|6840.3|6834.3|6834.8|6828.8|129
1661861400000|2022-08-30 12:10:00|6834.3|6828.3|6837.8|6831.8|6838.3|6832.3|6832.8|6826.8|196
1661861700000|2022-08-30 12:15:00|6837.3|6831.3|6832.3|6826.3|6838.3|6832.3|6830.8|6824.8|94
1661862000000|2022-08-30 12:20:00|6832.8|6826.8|6828.3|6822.3|6832.8|6826.8|6824.3|6818.3|79
1661862300000|2022-08-30 12:25:00|6829.8|6823.8|6823.3|6817.3|6830.8|6824.8|6821.8|6815.8|189
1661862600000|2022-08-30 12:30:00|6822.8|6816.8|6815.8|6809.8|6823.3|6817.3|6814.3|6808.3|289
1661862900000|2022-08-30 12:35:00|6815.3|6809.3|6817.3|6811.3|6820.3|6814.3|6815.3|6809.3|89
1661863200000|2022-08-30 12:40:00|6816.8|6810.8|6813.3|6807.3|6818.3|6812.3|6809.3|6803.3|114
1661863500000|2022-08-30 12:45:00|6812.8|6806.8|6811.8|6805.8|6815.3|6809.3|6811.3|6805.3|85
1661863800000|2022-08-30 12:50:00|6812.3|6806.3|6813.3|6807.3|6814.8|6808.8|6810.3|6804.3|86
1661864100000|2022-08-30 12:55:00|6812.8|6806.8|6810.3|6804.3|6813.8|6807.8|6810.3|6804.3|143
1661864400000|2022-08-30 13:00:00|6809.8|6803.8|6812.8|6806.8|6812.8|6806.8|6809.3|6803.3|110
1661864700000|2022-08-30 13:05:00|6813.3|6807.3|6812.3|6806.3|6815.3|6809.3|6808.8|6802.8|95
1661865000000|2022-08-30 13:10:00|6813.3|6807.3|6809.3|6803.3|6817.3|6811.3|6809.3|6803.3|529
1661865300000|2022-08-30 13:15:00|6808.8|6802.8|6795.3|6789.3|6811.3|6805.3|6795.3|6789.3|1389
1661865600000|2022-08-30 13:20:00|6794.8|6788.8|6803.3|6797.3|6804.8|6798.8|6794.3|6788.3|187
1661865900000|2022-08-30 13:25:00|6802.8|6796.8|6797.3|6791.3|6802.8|6796.8|6796.3|6790.3|175
1661866200000|2022-08-30 13:30:00|6796.8|6790.8|6793.3|6787.3|6809.3|6803.3|6769.3|6763.3|2177
1661866500000|2022-08-30 13:35:00|6792.8|6786.8|6784.3|6778.3|6798.3|6792.3|6776.3|6770.3|1137
1661866800000|2022-08-30 13:40:00|6784.8|6778.8|6754.8|6748.8|6785.3|6779.3|6752.3|6746.3|1518
1661867100000|2022-08-30 13:45:00|6754.3|6748.3|6751.3|6745.3|6762.8|6756.8|6733.8|6727.8|1396
1661867400000|2022-08-30 13:50:00|6751.8|6745.8|6735.8|6729.8|6753.8|6747.8|6734.3|6728.3|635
1661867700000|2022-08-30 13:55:00|6735.3|6729.3|6734.8|6728.8|6740.3|6734.3|6730.8|6724.8|1011
1661868000000|2022-08-30 14:00:00|6734.3|6728.3|6731.8|6725.8|6743.3|6737.3|6731.3|6725.3|678
1661868300000|2022-08-30 14:05:00|6731.3|6725.3|6717.8|6711.8|6733.8|6727.8|6713.3|6707.3|718
1661868600000|2022-08-30 14:10:00|6718.3|6712.3|6716.8|6710.8|6720.3|6714.3|6699.8|6693.8|1126
1661868900000|2022-08-30 14:15:00|6717.3|6711.3|6716.8|6710.8|6721.3|6715.3|6708.3|6702.3|396
1661869200000|2022-08-30 14:20:00|6717.3|6711.3|6709.8|6703.8|6720.3|6714.3|6707.3|6701.3|186
1661869500000|2022-08-30 14:25:00|6709.3|6703.3|6713.3|6707.3|6717.3|6711.3|6707.3|6701.3|354
1661869800000|2022-08-30 14:30:00|6712.8|6706.8|6691.3|6685.3|6712.8|6706.8|6690.8|6684.8|694
1661870100000|2022-08-30 14:35:00|6692.3|6686.3|6693.3|6687.3|6696.3|6690.3|6689.3|6683.3|469
1661870400000|2022-08-30 14:40:00|6692.8|6686.8|6687.3|6681.3|6695.3|6689.3|6685.3|6679.3|514
1661870700000|2022-08-30 14:45:00|6686.8|6680.8|6678.3|6672.3|6687.3|6681.3|6675.3|6669.3|322
1661871000000|2022-08-30 14:50:00|6679.3|6673.3|6691.8|6685.8|6692.8|6686.8|6675.3|6669.3|572
1661871300000|2022-08-30 14:55:00|6692.3|6686.3|6702.3|6696.3|6703.3|6697.3|6687.8|6681.8|522
1661871600000|2022-08-30 15:00:00|6701.8|6695.8|6712.3|6706.3|6713.3|6707.3|6698.3|6692.3|768
1661871900000|2022-08-30 15:05:00|6711.8|6705.8|6713.3|6707.3|6724.3|6718.3|6709.8|6703.8|834
1661872200000|2022-08-30 15:10:00|6712.8|6706.8|6701.8|6695.8|6713.8|6707.8|6693.3|6687.3|457
1661872500000|2022-08-30 15:15:00|6701.3|6695.3|6719.3|6713.3|6720.8|6714.8|6699.3|6693.3|444
1661872800000|2022-08-30 15:20:00|6718.8|6712.8|6711.3|6705.3|6720.3|6714.3|6708.3|6702.3|283
1661873100000|2022-08-30 15:25:00|6711.8|6705.8|6711.3|6705.3|6718.8|6712.8|6705.3|6699.3|630
1661873400000|2022-08-30 15:30:00|6710.8|6704.8|6729.3|6723.3|6730.8|6724.8|6709.3|6703.3|1035
1661873700000|2022-08-30 15:35:00|6728.3|6722.3|6720.3|6714.3|6731.3|6725.3|6718.3|6712.3|639
1661874000000|2022-08-30 15:40:00|6721.3|6715.3|6710.3|6704.3|6723.3|6717.3|6710.3|6704.3|1100
1661874300000|2022-08-30 15:45:00|6710.8|6704.8|6698.8|6692.8|6710.8|6704.8|6698.8|6692.8|361
1661874600000|2022-08-30 15:50:00|6699.3|6693.3|6703.3|6697.3|6708.8|6702.8|6698.3|6692.3|190
1661874900000|2022-08-30 15:55:00|6703.8|6697.8|6700.8|6694.8|6708.3|6702.3|6699.8|6693.8|387
1661875200000|2022-08-30 16:00:00|6701.8|6695.8|6701.8|6695.8|6707.8|6701.8|6699.8|6693.8|211
1661875500000|2022-08-30 16:05:00|6702.8|6696.8|6697.8|6691.8|6703.8|6697.8|6693.8|6687.8|294
1661875800000|2022-08-30 16:10:00|6696.8|6690.8|6701.8|6695.8|6702.8|6696.8|6691.8|6685.8|157
1661876100000|2022-08-30 16:15:00|6702.8|6696.8|6696.8|6690.8|6709.8|6703.8|6695.8|6689.8|191
1661876400000|2022-08-30 16:20:00|6697.8|6691.8|6692.8|6686.8|6698.8|6692.8|6690.8|6684.8|262
1661876700000|2022-08-30 16:25:00|6691.8|6685.8|6691.8|6685.8|6693.8|6687.8|6687.8|6681.8|114
1661877000000|2022-08-30 16:30:00|6690.8|6684.8|6685.8|6679.8|6690.8|6684.8|6685.8|6679.8|55
1661877300000|2022-08-30 16:35:00|6684.8|6678.8|6685.8|6679.8|6686.8|6680.8|6680.8|6674.8|186
1661877600000|2022-08-30 16:40:00|6684.8|6678.8|6682.8|6676.8|6688.8|6682.8|6682.8|6676.8|68
1661877900000|2022-08-30 16:45:00|6681.8|6675.8|6683.8|6677.8|6686.8|6680.8|6679.8|6673.8|150
1661878200000|2022-08-30 16:50:00|6685.8|6679.8|6685.8|6679.8|6687.8|6681.8|6685.8|6679.8|55
1661878500000|2022-08-30 16:55:00|6686.8|6680.8|6683.8|6677.8|6687.8|6681.8|6682.8|6676.8|81
1661878800000|2022-08-30 17:00:00|6685.8|6679.8|6686.8|6680.8|6688.8|6682.8|6684.8|6678.8|61
1661879100000|2022-08-30 17:05:00|6685.8|6679.8|6685.8|6679.8|6690.8|6684.8|6682.8|6676.8|150
1661879400000|2022-08-30 17:10:00|6686.8|6680.8|6679.8|6673.8|6686.8|6680.8|6679.8|6673.8|86
1661879700000|2022-08-30 17:15:00|6681.8|6675.8|6676.8|6670.8|6681.8|6675.8|6675.8|6669.8|51
1661880000000|2022-08-30 17:20:00|6677.8|6671.8|6677.8|6671.8|6679.8|6673.8|6673.8|6667.8|125
1661880300000|2022-08-30 17:25:00|6678.8|6672.8|6679.8|6673.8|6681.8|6675.8|6678.8|6672.8|126
1661880600000|2022-08-30 17:30:00|6680.8|6674.8|6685.8|6679.8|6687.8|6681.8|6679.8|6673.8|208
1661880900000|2022-08-30 17:35:00|6686.8|6680.8|6688.8|6682.8|6690.8|6684.8|6684.8|6678.8|199
1661881200000|2022-08-30 17:40:00|6689.8|6683.8|6683.8|6677.8|6690.8|6684.8|6680.8|6674.8|131
1661881500000|2022-08-30 17:45:00|6682.8|6676.8|6691.8|6685.8|6691.8|6685.8|6681.8|6675.8|80
1661881800000|2022-08-30 17:50:00|6692.8|6686.8|6696.8|6690.8|6699.8|6693.8|6691.8|6685.8|104
1661882100000|2022-08-30 17:55:00|6697.8|6691.8|6692.8|6686.8|6697.8|6691.8|6691.8|6685.8|74
1661882400000|2022-08-30 18:00:00|6693.8|6687.8|6694.8|6688.8|6696.8|6690.8|6689.8|6683.8|123
1661882700000|2022-08-30 18:05:00|6693.8|6687.8|6692.8|6686.8|6697.8|6691.8|6691.8|6685.8|48
1661883000000|2022-08-30 18:10:00|6693.8|6687.8|6693.8|6687.8|6697.8|6691.8|6692.8|6686.8|137
1661883300000|2022-08-30 18:15:00|6694.8|6688.8|6689.8|6683.8|6698.8|6692.8|6689.8|6683.8|169
1661883600000|2022-08-30 18:20:00|6688.8|6682.8|6688.8|6682.8|6690.8|6684.8|6685.8|6679.8|139
1661883900000|2022-08-30 18:25:00|6689.8|6683.8|6682.8|6676.8|6689.8|6683.8|6682.8|6676.8|150
1661884200000|2022-08-30 18:30:00|6680.8|6674.8|6685.8|6679.8|6690.8|6684.8|6680.8|6674.8|112
1661884500000|2022-08-30 18:35:00|6684.8|6678.8|6685.8|6679.8|6687.8|6681.8|6681.8|6675.8|97
1661884800000|2022-08-30 18:40:00|6686.8|6680.8|6677.8|6671.8|6687.8|6681.8|6676.8|6670.8|110
1661885100000|2022-08-30 18:45:00|6678.8|6672.8|6679.8|6673.8|6680.8|6674.8|6677.8|6671.8|81
1661885400000|2022-08-30 18:50:00|6680.8|6674.8|6675.8|6669.8|6680.8|6674.8|6675.8|6669.8|130
1661885700000|2022-08-30 18:55:00|6676.8|6670.8|6685|6661.6|6685|6673.8|6673.8|6661.5|96
1661886000000|2022-08-30 19:00:00|6685.1|6661.7|6687|6663.6|6693.1|6669.7|6675.1|6651.7|0
1661886300000|2022-08-30 19:05:00|6686.9|6663.5|6678.8|6655.4|6688.4|6665|6671.3|6647.9|0
1661886600000|2022-08-30 19:10:00|6678.7|6655.3|6687.9|6664.5|6688.7|6665.3|6678.4|6655|0
1661886900000|2022-08-30 19:15:00|6688|6664.6|6684.4|6661|6689.9|6666.5|6682.6|6659.2|0
1661887200000|2022-08-30 19:20:00|6684.5|6661.1|6685.9|6662.5|6686.1|6662.7|6676.2|6652.8|0
1661887500000|2022-08-30 19:25:00|6686|6662.6|6680.2|6656.8|6686.8|6663.4|6680.1|6656.7|0
1661887800000|2022-08-30 19:30:00|6680.3|6656.9|6673.9|6650.5|6680.4|6657|6672.4|6649|0
1661888100000|2022-08-30 19:35:00|6674.7|6651.3|6684|6660.6|6684.4|6661|6674.7|6651.3|0
1661888400000|2022-08-30 19:40:00|6683.9|6660.5|6688.1|6664.7|6692.9|6669.5|6683.8|6660.4|0
1661888700000|2022-08-30 19:45:00|6688.4|6665|6679.7|6656.3|6688.5|6665.1|6676.3|6652.9|0
1661889000000|2022-08-30 19:50:00|6679.6|6656.2|6683.1|6659.7|6685.9|6662.5|6677.7|6654.3|0
1661889300000|2022-08-30 19:55:00|6683|6659.6|6685.6|6662.2|6688.2|6664.8|6683|6659.6|0
1661889600000|2022-08-30 20:00:00|6687.1|6663.7|6685.9|6662.5|6691.3|6667.9|6684.9|6661.5|0
1661889900000|2022-08-30 20:05:00|6685.6|6662.2|6685.2|6661.8|6686.9|6663.5|6684.6|6661.2|0
1661890200000|2022-08-30 20:10:00|6685.5|6662.1|6690.6|6667.2|6693.7|6670.3|6684.9|6661.5|0
1661890500000|2022-08-30 20:15:00|6690.3|6666.9|6687.3|6663.9|6690.3|6666.9|6686.9|6663.5|0
1661890800000|2022-08-30 20:20:00|6687.6|6664.2|6686.2|6662.8|6687.6|6664.2|6685.6|6662.2|0
1661891100000|2022-08-30 20:25:00|6685.9|6662.5|6688.6|6665.2|6688.6|6665.2|6685.9|6662.5|0
1661891400000|2022-08-30 20:30:00|6688.3|6664.9|6690.3|6666.9|6690.3|6666.9|6688.3|6664.9|0
1661891700000|2022-08-30 20:35:00|6690|6666.6|6688.3|6664.9|6690.3|6666.9|6688.3|6664.9|0
1661892000000|2022-08-30 20:40:00|6688.6|6665.2|6686.6|6663.2|6690.1|6666.7|6686.6|6663.2|0
1661892300000|2022-08-30 20:45:00|6686.9|6663.5|6685.9|6662.5|6688.6|6665.2|6684.9|6661.5|0
1661892600000|2022-08-30 20:50:00|6685.6|6662.2|6685.9|6662.5|6685.9|6662.5|6682.5|6659.1|0
1661892900000|2022-08-30 20:55:00|6686.2|6662.8|6685.6|6662.2|6686.9|6663.5|6685.2|6661.8|0
1661893200000|2022-08-30 21:00:00|6685.8|6662.4|6685.2|6661.8|6685.9|6662.5|6685.2|6661.8|0
1661893500000|2022-08-30 21:05:00|6685.3|6661.9|6684.3|6660.9|6685.7|6662.3|6684.3|6660.9|0
1661893800000|2022-08-30 21:10:00|6684.4|6661|6683.7|6660.3|6684.4|6661|6683.7|6660.3|0
1661894100000|2022-08-30 21:15:00|6684.2|6660.8|6684.4|6661|6684.8|6661.4|6684.2|6660.8|0
1661894400000|2022-08-30 21:20:00|6684.2|6660.8|6684.3|6660.9|6684.5|6661.1|6683.8|6660.4|0
1661894700000|2022-08-30 21:25:00|6684.6|6661.2|6684.7|6661.3|6684.8|6661.4|6684.6|6661.2|0
1661895000000|2022-08-30 21:30:00|6684.2|6660.8|6684|6660.6|6684.3|6660.9|6683.9|6660.5|0
1661895300000|2022-08-30 21:35:00|6683.9|6660.5|6683.8|6660.4|6684.1|6660.7|6683.8|6660.4|0
1661895600000|2022-08-30 21:40:00|6683.9|6660.5|6684.4|6661|6684.4|6661|6683.9|6660.5|0
1661895900000|2022-08-30 21:45:00|6684.5|6661.1|6684.1|6660.7|6684.6|6661.2|6684.1|6660.7|0
1661896200000|2022-08-30 21:50:00|6684.2|6660.8|6684.2|6660.8|6684.3|6660.9|6683.9|6660.5|0
1661896500000|2022-08-30 21:55:00|6684.5|6661.1|6684.8|6661.4|6684.9|6661.5|6684.2|6660.8|0
1661896800000|2022-08-30 22:00:00|6687.1|6663.7|6684.1|6660.7|6688|6664.6|6683.5|6660.1|0
1661897100000|2022-08-30 22:05:00|6684.3|6660.9|6683.5|6660.1|6685|6661.6|6682.1|6658.7|0
1661897400000|2022-08-30 22:10:00|6683.8|6660.4|6683.8|6660.4|6685.8|6662.4|6683.5|6660.1|0
1661897700000|2022-08-30 22:15:00|6684.1|6660.7|6683.6|6660.2|6684.1|6660.7|6681.4|6658|0
1661898000000|2022-08-30 22:20:00|6683.8|6660.4|6678.3|6654.9|6683.8|6660.4|6677.3|6653.9|0
1661898300000|2022-08-30 22:25:00|6678|6654.6|6677.6|6654.2|6679|6655.6|6677.3|6653.9|0
1661898600000|2022-08-30 22:30:00|6677.8|6654.4|6680.3|6656.9|6681.3|6657.9|6677.6|6654.2|0
1661898900000|2022-08-30 22:35:00|6680.5|6657.1|6682|6658.6|6682.4|6659|6678.8|6655.4|0
1661899200000|2022-08-30 22:40:00|6682.3|6658.9|6683.4|6660|6683.4|6660|6681.7|6658.3|0
1661899500000|2022-08-30 22:45:00|6683.1|6659.7|6683.4|6660|6684|6660.6|6682|6658.6|0
1661899800000|2022-08-30 22:50:00|6683.7|6660.3|6683.4|6660|6685.4|6662|6683.4|6660|0
1661900100000|2022-08-30 22:55:00|6683.2|6659.8|6684|6660.6|6684.7|6661.3|6682.4|6659|0
1661900400000|2022-08-30 23:00:00|6683.7|6660.3|6683.4|6660|6685.1|6661.7|6683.4|6660|0
1661900700000|2022-08-30 23:05:00|6683.7|6660.3|6682.4|6659|6683.7|6660.3|6682.1|6658.7|0
1661901000000|2022-08-30 23:10:00|6682.6|6659.2|6680|6656.6|6683.4|6660|6678.7|6655.3|0
1661901300000|2022-08-30 23:15:00|6680.1|6656.7|6679.6|6656.2|6681.3|6657.9|6679.6|6656.2|0
1661901600000|2022-08-30 23:20:00|6679.8|6656.4|6680|6656.6|6680.3|6656.9|6679.3|6655.9|0
1661901900000|2022-08-30 23:25:00|6680.3|6656.9|6680.3|6656.9|6680.7|6657.3|6678.6|6655.2|0
1661902200000|2022-08-30 23:30:00|6680|6656.6|6677.3|6653.9|6680|6656.6|6675.6|6652.2|0
1661902500000|2022-08-30 23:35:00|6676.7|6653.3|6677.8|6654.4|6679|6655.6|6676.3|6652.9|0
1661902800000|2022-08-30 23:40:00|6677.9|6654.5|6679|6655.6|6679.6|6656.2|6677.6|6654.2|0
1661903100000|2022-08-30 23:45:00|6678.8|6655.4|6679.4|6656|6679.6|6656.2|6678.3|6654.9|0
1661903400000|2022-08-30 23:50:00|6679.7|6656.3|6679.1|6655.7|6680.4|6657|6678.1|6654.7|0
1661903700000|2022-08-30 23:55:00|6679.4|6656|6682.5|6659.1|6683.2|6659.8|6678.7|6655.3|0
1661904000000|2022-08-31 00:00:00|6682.2|6658.8|6683.5|6660.1|6684.2|6660.8|6680.2|6656.8|0
1661904300000|2022-08-31 00:05:00|6683.2|6659.8|6689.8|6666.4|6690.3|6666.9|6681.9|6658.5|0
1661904600000|2022-08-31 00:10:00|6689.6|6666.2|6687.6|6664.2|6690.6|6667.2|6686.8|6663.4|0
1661904900000|2022-08-31 00:15:00|6687.9|6664.5|6687.6|6664.2|6687.9|6664.5|6685.5|6662.1|0
1661905200000|2022-08-31 00:20:00|6687.7|6664.3|6690.6|6667.2|6691|6667.6|6687.6|6664.2|0
1661905500000|2022-08-31 00:25:00|6690.9|6667.5|6690.6|6667.2|6692.1|6668.7|6689.2|6665.8|0
1661905800000|2022-08-31 00:30:00|6690.7|6667.3|6690.6|6667.2|6693.3|6669.9|6689.8|6666.4|0
1661906100000|2022-08-31 00:35:00|6690.3|6666.9|6691.2|6667.8|6691.2|6667.8|6687.6|6664.2|0
1661906400000|2022-08-31 00:40:00|6690.9|6667.5|6698|6674.6|6698.3|6674.9|6690.9|6667.5|0
1661906700000|2022-08-31 00:45:00|6697.7|6674.3|6698.3|6674.9|6700|6676.6|6697.3|6673.9|0
1661907000000|2022-08-31 00:50:00|6698.2|6674.8|6697.4|6674|6698.3|6674.9|6697|6673.6|0
1661907300000|2022-08-31 00:55:00|6697.1|6673.7|6697.7|6674.3|6698|6674.6|6696.6|6673.2|0
1661907600000|2022-08-31 01:00:00|6697.4|6674|6695.4|6672|6698.5|6675.1|6695.1|6671.7|0
1661907900000|2022-08-31 01:05:00|6695.1|6671.7|6696.9|6673.5|6697.3|6673.9|6694.2|6670.8|0
1661908200000|2022-08-31 01:10:00|6697|6673.6|6696.5|6673.1|6697.3|6673.9|6695.4|6672|0
1661908500000|2022-08-31 01:15:00|6697.9|6674.5|6705.8|6699.8|6709.8|6703.8|6682.8|6673.9|3111
1661908800000|2022-08-31 01:20:00|6704.8|6698.8|6702.8|6696.8|6714.8|6708.8|6698.8|6692.8|1283
1661909100000|2022-08-31 01:25:00|6701.8|6695.8|6707.8|6701.8|6712.8|6706.8|6701.8|6695.8|1024
1661909400000|2022-08-31 01:30:00|6710.8|6704.8|6726.8|6720.8|6731.8|6725.8|6696.8|6690.8|4170
1661909700000|2022-08-31 01:35:00|6725.8|6719.8|6737.8|6731.8|6741.8|6735.8|6722.8|6716.8|3025
1661910000000|2022-08-31 01:40:00|6738.8|6732.8|6734.8|6728.8|6756.8|6750.8|6732.8|6726.8|3049
1661910300000|2022-08-31 01:45:00|6735.8|6729.8|6723.8|6717.8|6737.8|6731.8|6714.8|6708.8|2176
1661910600000|2022-08-31 01:50:00|6722.8|6716.8|6722.8|6716.8|6726.8|6720.8|6713.8|6707.8|1547
1661910900000|2022-08-31 01:55:00|6721.8|6715.8|6746.8|6740.8|6748.8|6742.8|6721.8|6715.8|1837
1661911200000|2022-08-31 02:00:00|6745.8|6739.8|6751.8|6745.8|6753.8|6747.8|6738.8|6732.8|1367
1661911500000|2022-08-31 02:05:00|6750.8|6744.8|6748.8|6742.8|6764.8|6758.8|6748.8|6742.8|1339
1661911800000|2022-08-31 02:10:00|6750.8|6744.8|6746.8|6740.8|6750.8|6744.8|6740.8|6734.8|692
1661912100000|2022-08-31 02:15:00|6747.8|6741.8|6749.8|6743.8|6756.8|6750.8|6738.8|6732.8|950
1661912400000|2022-08-31 02:20:00|6747.8|6741.8|6735.8|6729.8|6755.8|6749.8|6735.8|6729.8|775
1661912700000|2022-08-31 02:25:00|6734.8|6728.8|6758.8|6752.8|6761.8|6755.8|6733.8|6727.8|744
1661913000000|2022-08-31 02:30:00|6757.8|6751.8|6749.8|6743.8|6764.8|6758.8|6745.8|6739.8|631
1661913300000|2022-08-31 02:35:00|6748.8|6742.8|6759.8|6753.8|6761.8|6755.8|6740.8|6734.8|746
1661913600000|2022-08-31 02:40:00|6758.8|6752.8|6751.8|6745.8|6761.8|6755.8|6749.8|6743.8|508
1661913900000|2022-08-31 02:45:00|6752.8|6746.8|6753.8|6747.8|6757.8|6751.8|6749.8|6743.8|482
1661914200000|2022-08-31 02:50:00|6755.8|6749.8|6747.8|6741.8|6760.8|6754.8|6745.8|6739.8|633
1661914500000|2022-08-31 02:55:00|6748.8|6742.8|6753.8|6747.8|6759.8|6753.8|6744.8|6738.8|540
1661914800000|2022-08-31 03:00:00|6752.8|6746.8|6765.8|6759.8|6767.8|6761.8|6749.8|6743.8|748
1661915100000|2022-08-31 03:05:00|6764.8|6758.8|6770.8|6764.8|6771.8|6765.8|6763.8|6757.8|580
1661915400000|2022-08-31 03:10:00|6771.8|6765.8|6785.8|6779.8|6785.8|6779.8|6770.8|6764.8|1075
1661915700000|2022-08-31 03:15:00|6784.8|6778.8|6787.8|6781.8|6788.8|6782.8|6775.8|6769.8|1177
1661916000000|2022-08-31 03:20:00|6786.8|6780.8|6802.8|6796.8|6806.8|6800.8|6785.8|6779.8|1119
1661916300000|2022-08-31 03:25:00|6801.8|6795.8|6822.8|6816.8|6822.8|6816.8|6800.8|6794.8|1054
1661916600000|2022-08-31 03:30:00|6821.8|6815.8|6821.8|6815.8|6825.8|6819.8|6812.8|6806.8|1125
1661916900000|2022-08-31 03:35:00|6822.8|6816.8|6832.8|6826.8|6848.8|6842.8|6821.8|6815.8|2163
1661917200000|2022-08-31 03:40:00|6831.8|6825.8|6820.8|6814.8|6832.8|6826.8|6816.8|6810.8|1507
1661917500000|2022-08-31 03:45:00|6819.8|6813.8|6820.8|6814.8|6823.8|6817.8|6817.8|6811.8|662
1661917800000|2022-08-31 03:50:00|6819.8|6813.8|6836.8|6830.8|6836.8|6830.8|6817.8|6811.8|967
1661918100000|2022-08-31 03:55:00|6835.8|6829.8|6834.8|6828.8|6837.8|6831.8|6830.8|6824.8|547
1661918400000|2022-08-31 04:00:00|6841.6|6818.2|6843|6819.6|6843.3|6819.9|6841.3|6817.9|0
1661918700000|2022-08-31 04:05:00|6842.7|6819.3|6841.9|6818.5|6843.3|6819.9|6841.4|6818|0
1661919000000|2022-08-31 04:10:00|6842|6818.6|6843.1|6819.7|6843.3|6819.9|6841.3|6817.9|0
1661919300000|2022-08-31 04:15:00|6843|6819.6|6842.7|6819.3|6843.4|6820|6842.4|6819|0
1661919600000|2022-08-31 04:20:00|6842.6|6819.2|6842.7|6819.3|6843|6819.6|6842.2|6818.8|0
1661919900000|2022-08-31 04:25:00|6842.9|6819.5|6841.1|6817.7|6843|6819.6|6840.8|6817.4|0
1661920200000|2022-08-31 04:30:00|6840.8|6817.4|6844.8|6821.4|6844.8|6821.4|6840.1|6816.7|0
1661920500000|2022-08-31 04:35:00|6845.1|6821.7|6847|6823.6|6851.8|6828.4|6844.8|6821.4|0
1661920800000|2022-08-31 04:40:00|6847.3|6823.9|6847.1|6823.7|6848.5|6825.1|6846.6|6823.2|0
1661921100000|2022-08-31 04:45:00|6846.8|6823.4|6844.9|6821.5|6847.1|6823.7|6844.6|6821.2|0
1661921400000|2022-08-31 04:50:00|6844.6|6821.2|6844.1|6820.7|6845.2|6821.8|6843.7|6820.3|0
1661921700000|2022-08-31 04:55:00|6843.8|6820.4|6844.6|6821.2|6844.6|6821.2|6843|6819.6|0
1661922000000|2022-08-31 05:00:00|6844.9|6821.5|6828.8|6822.8|6849.8|6843.8|6826.8|6820.8|1714
1661922300000|2022-08-31 05:05:00|6827.8|6821.8|6849.8|6843.8|6851.8|6845.8|6825.8|6819.8|1039
1661922600000|2022-08-31 05:10:00|6848.8|6842.8|6881.8|6875.8|6882.8|6876.8|6848.8|6842.8|1395
1661922900000|2022-08-31 05:15:00|6879.8|6873.8|6900.8|6894.8|6902.8|6896.8|6873.8|6867.8|2231
1661923200000|2022-08-31 05:20:00|6899.8|6893.8|6928.8|6922.8|6928.8|6922.8|6891.8|6885.8|1962
1661923500000|2022-08-31 05:25:00|6927.8|6921.8|6920.8|6914.8|6957.8|6951.8|6919.8|6913.8|4896
1661923800000|2022-08-31 05:30:00|6921.8|6915.8|6910.8|6904.8|6927.8|6921.8|6907.8|6901.8|3204
1661924100000|2022-08-31 05:35:00|6908.8|6902.8|6915.8|6909.8|6919.8|6913.8|6905.8|6899.8|1182
1661924400000|2022-08-31 05:40:00|6914.8|6908.8|6898.8|6892.8|6914.8|6908.8|6891.8|6885.8|1635
1661924700000|2022-08-31 05:45:00|6899.8|6893.8|6896.8|6890.8|6901.8|6895.8|6888.8|6882.8|916
1661925000000|2022-08-31 05:50:00|6895.8|6889.8|6899.8|6893.8|6911.8|6905.8|6895.8|6889.8|879
1661925300000|2022-08-31 05:55:00|6898.8|6892.8|6903.8|6897.8|6905.8|6899.8|6898.8|6892.8|597
1661925600000|2022-08-31 06:00:00|6904.8|6898.8|6900.8|6894.8|6910.8|6904.8|6897.8|6891.8|1002
1661925900000|2022-08-31 06:05:00|6901.8|6895.8|6902.8|6896.8|6904.8|6898.8|6892.8|6886.8|1016
1661926200000|2022-08-31 06:10:00|6901.8|6895.8|6898.8|6892.8|6904.8|6898.8|6893.8|6887.8|805
1661926500000|2022-08-31 06:15:00|6896.8|6890.8|6885.8|6879.8|6897.8|6891.8|6884.8|6878.8|1053
1661926800000|2022-08-31 06:20:00|6884.8|6878.8|6884.8|6878.8|6893.8|6887.8|6883.8|6877.8|1359
1661927100000|2022-08-31 06:25:00|6883.8|6877.8|6868.8|6862.8|6885.8|6879.8|6868.8|6862.8|1221
1661927400000|2022-08-31 06:30:00|6867.8|6861.8|6870.8|6864.8|6870.8|6864.8|6859.8|6853.8|2085
1661927700000|2022-08-31 06:35:00|6869.8|6863.8|6873.8|6867.8|6874.8|6868.8|6866.8|6860.8|575
1661928000000|2022-08-31 06:40:00|6871.8|6865.8|6869.8|6863.8|6874.8|6868.8|6863.8|6857.8|621
1661928300000|2022-08-31 06:45:00|6868.8|6862.8|6871.8|6865.8|6873.8|6867.8|6864.8|6858.8|739
1661928600000|2022-08-31 06:50:00|6870.8|6864.8|6876.8|6870.8|6878.8|6872.8|6867.8|6861.8|539
1661928900000|2022-08-31 06:55:00|6877.8|6871.8|6867.8|6861.8|6878.8|6872.8|6866.8|6860.8|1462
1661929200000|2022-08-31 07:00:00|6868.8|6862.8|6872.8|6866.8|6876.8|6870.8|6862.8|6856.8|1584
1661929500000|2022-08-31 07:05:00|6873.8|6867.8|6869.8|6863.8|6873.8|6867.8|6856.8|6850.8|1249
1661929800000|2022-08-31 07:10:00|6868.8|6862.8|6870.8|6864.8|6873.8|6867.8|6866.8|6860.8|616
1661930100000|2022-08-31 07:15:00|6869.8|6863.8|6865.8|6859.8|6872.8|6866.8|6863.8|6857.8|916
1661930400000|2022-08-31 07:20:00|6864.8|6858.8|6866.8|6860.8|6869.8|6863.8|6861.8|6855.8|825
1661930700000|2022-08-31 07:25:00|6865.8|6859.8|6850.8|6844.8|6866.8|6860.8|6850.8|6844.8|1008
1661931000000|2022-08-31 07:30:00|6849.8|6843.8|6848.8|6842.8|6852.8|6846.8|6845.8|6839.8|1055
1661931300000|2022-08-31 07:35:00|6849.8|6843.8|6848.8|6842.8|6854.8|6848.8|6846.8|6840.8|775
1661931600000|2022-08-31 07:40:00|6849.8|6843.8|6847.8|6841.8|6851.8|6845.8|6844.8|6838.8|764
1661931900000|2022-08-31 07:45:00|6846.8|6840.8|6841.8|6835.8|6847.8|6841.8|6838.8|6832.8|1287
1661932200000|2022-08-31 07:50:00|6842.8|6836.8|6841.8|6835.8|6845.8|6839.8|6837.8|6831.8|2568
1661932500000|2022-08-31 07:55:00|6842.8|6836.8|6848.8|6842.8|6851.8|6845.8|6842.8|6836.8|1886
1661932800000|2022-08-31 08:00:00|6847.8|6841.8|6851.8|6845.8|6857.8|6851.8|6845.8|6839.8|2958
1661933100000|2022-08-31 08:05:00|6852.8|6846.8|6847.8|6841.8|6864.8|6858.8|6847.8|6841.8|4229
1661933400000|2022-08-31 08:10:00|6848.8|6842.8|6855.8|6849.8|6857.8|6851.8|6846.8|6840.8|2811
1661933700000|2022-08-31 08:15:00|6856.8|6850.8|6860.8|6854.8|6862.8|6856.8|6854.8|6848.8|2769
1661934000000|2022-08-31 08:20:00|6861.8|6855.8|6853.8|6847.8|6862.8|6856.8|6850.8|6844.8|1099
1661934300000|2022-08-31 08:25:00|6854.8|6848.8|6849.8|6843.8|6856.8|6850.8|6843.8|6837.8|2406
1661934600000|2022-08-31 08:30:00|6855.2|6831.8|6849.3|6825.9|6856.3|6832.9|6849|6825.6|2
1661934900000|2022-08-31 08:35:00|6849|6825.6|6854.6|6831.2|6854.9|6831.5|6848.2|6824.8|0
1661935200000|2022-08-31 08:40:00|6854.3|6830.9|6857.6|6834.2|6858.3|6834.9|6851.6|6828.2|0
1661935500000|2022-08-31 08:45:00|6857.5|6834.1|6862.6|6839.2|6864.3|6840.9|6857.3|6833.9|0
1661935800000|2022-08-31 08:50:00|6862.9|6839.5|6859.9|6836.5|6863.4|6840|6859.3|6835.9|0
1661936100000|2022-08-31 08:55:00|6859.8|6836.4|6856|6832.6|6861.8|6838.4|6854.8|6831.4|0
1661936400000|2022-08-31 09:00:00|6855.7|6832.3|6848.1|6824.7|6855.7|6832.3|6847.6|6824.2|0
1661936700000|2022-08-31 09:05:00|6847.7|6824.3|6845.4|6822|6849.6|6826.2|6843.9|6820.5|0
1661937000000|2022-08-31 09:10:00|6845.2|6821.8|6840|6816.6|6846.9|6823.5|6839.4|6816|0
1661937300000|2022-08-31 09:15:00|6840.3|6816.9|6830.8|6824.8|6840.3|6830.8|6821.8|6815.8|730
1661937600000|2022-08-31 09:20:00|6828.8|6822.8|6835.8|6829.8|6835.8|6829.8|6827.8|6821.8|632
1661937900000|2022-08-31 09:25:00|6834.8|6828.8|6830.8|6824.8|6835.8|6829.8|6828.8|6822.8|307
1661938200000|2022-08-31 09:30:00|6831.8|6825.8|6837.8|6831.8|6838.8|6832.8|6827.8|6821.8|251
1661938500000|2022-08-31 09:35:00|6838.8|6832.8|6832.8|6826.8|6841.8|6835.8|6831.8|6825.8|219
1661938800000|2022-08-31 09:40:00|6833.8|6827.8|6838.8|6832.8|6839.8|6833.8|6833.8|6827.8|232
1661939100000|2022-08-31 09:45:00|6840.8|6834.8|6834.8|6828.8|6841.8|6835.8|6833.8|6827.8|62
1661939400000|2022-08-31 09:50:00|6836.8|6830.8|6833.8|6827.8|6837.8|6831.8|6831.8|6825.8|138
1661939700000|2022-08-31 09:55:00|6836.8|6830.8|6826.8|6820.8|6836.8|6830.8|6824.8|6818.8|132
1661940000000|2022-08-31 10:00:00|6827.3|6821.3|6827.8|6821.8|6829.8|6823.8|6824.8|6818.8|105
1661940300000|2022-08-31 10:05:00|6827.3|6821.3|6823.8|6817.8|6828.8|6822.8|6821.8|6815.8|91
1661940600000|2022-08-31 10:10:00|6824.3|6818.3|6831.8|6825.8|6832.3|6826.3|6823.8|6817.8|49
1661940900000|2022-08-31 10:15:00|6831.3|6825.3|6836.3|6830.3|6837.3|6831.3|6829.8|6823.8|81
1661941200000|2022-08-31 10:20:00|6836.8|6830.8|6838.8|6832.8|6839.3|6833.3|6835.3|6829.3|48
1661941500000|2022-08-31 10:25:00|6838.3|6832.3|6839.3|6833.3|6841.3|6835.3|6837.8|6831.8|41
1661941800000|2022-08-31 10:30:00|6838.8|6832.8|6833.3|6827.3|6839.3|6833.3|6831.3|6825.3|36
1661942100000|2022-08-31 10:35:00|6832.8|6826.8|6839.8|6833.8|6840.8|6834.8|6832.8|6826.8|17
1661942400000|2022-08-31 10:40:00|6840.3|6834.3|6841.3|6835.3|6843.3|6837.3|6839.3|6833.3|41
1661942700000|2022-08-31 10:45:00|6840.8|6834.8|6843.8|6837.8|6844.3|6838.3|6839.3|6833.3|44
1661943000000|2022-08-31 10:50:00|6843.3|6837.3|6846.8|6840.8|6847.3|6841.3|6843.3|6837.3|150
1661943300000|2022-08-31 10:55:00|6846.3|6840.3|6839.3|6833.3|6846.8|6840.8|6839.3|6833.3|38
1661943600000|2022-08-31 11:00:00|6838.8|6832.8|6843.8|6837.8|6844.3|6838.3|6838.3|6832.3|27
1661943900000|2022-08-31 11:05:00|6844.3|6838.3|6837.3|6831.3|6844.8|6838.8|6834.8|6828.8|46
1661944200000|2022-08-31 11:10:00|6836.3|6830.3|6834.8|6828.8|6839.3|6833.3|6833.3|6827.3|79
1661944500000|2022-08-31 11:15:00|6834.3|6828.3|6843.8|6837.8|6845.3|6839.3|6832.3|6826.3|130
1661944800000|2022-08-31 11:20:00|6843.3|6837.3|6847.3|6841.3|6849.8|6843.8|6842.3|6836.3|117
1661945100000|2022-08-31 11:25:00|6847.8|6841.8|6840.8|6834.8|6847.8|6841.8|6840.8|6834.8|192
1661945400000|2022-08-31 11:30:00|6841.3|6835.3|6838.8|6832.8|6844.8|6838.8|6837.8|6831.8|50
1661945700000|2022-08-31 11:35:00|6839.3|6833.3|6835.8|6829.8|6840.8|6834.8|6835.3|6829.3|38
1661946000000|2022-08-31 11:40:00|6835.3|6829.3|6836.8|6830.8|6839.3|6833.3|6835.3|6829.3|23
1661946300000|2022-08-31 11:45:00|6837.3|6831.3|6837.3|6831.3|6838.3|6832.3|6834.3|6828.3|78
1661946600000|2022-08-31 11:50:00|6837.8|6831.8|6841.3|6835.3|6842.3|6836.3|6835.8|6829.8|75
1661946900000|2022-08-31 11:55:00|6841.8|6835.8|6840.3|6834.3|6841.8|6835.8|6836.8|6830.8|29
1661947200000|2022-08-31 12:00:00|6840.8|6834.8|6842.3|6836.3|6842.3|6836.3|6838.3|6832.3|76
1661947500000|2022-08-31 12:05:00|6842.8|6836.8|6842.8|6836.8|6846.3|6840.3|6840.3|6834.3|86
1661947800000|2022-08-31 12:10:00|6842.3|6836.3|6838.8|6832.8|6844.3|6838.3|6838.8|6832.8|96
1661948100000|2022-08-31 12:15:00|6839.8|6833.8|6849.8|6843.8|6853.3|6847.3|6839.8|6833.8|172
1661948400000|2022-08-31 12:20:00|6850.3|6844.3|6843.8|6837.8|6851.3|6845.3|6840.8|6834.8|83
1661948700000|2022-08-31 12:25:00|6844.3|6838.3|6848.8|6842.8|6851.3|6845.3|6843.3|6837.3|41
1661949000000|2022-08-31 12:30:00|6849.3|6843.3|6844.3|6838.3|6849.3|6843.3|6840.3|6834.3|190
1661949300000|2022-08-31 12:35:00|6842.8|6836.8|6846.8|6840.8|6849.3|6843.3|6842.3|6836.3|110
1661949600000|2022-08-31 12:40:00|6847.3|6841.3|6847.8|6841.8|6849.3|6843.3|6844.3|6838.3|71
1661949900000|2022-08-31 12:45:00|6848.3|6842.3|6853.8|6847.8|6854.3|6848.3|6846.8|6840.8|36
1661950200000|2022-08-31 12:50:00|6854.3|6848.3|6856.3|6850.3|6856.3|6850.3|6853.3|6847.3|136
1661950500000|2022-08-31 12:55:00|6856.8|6850.8|6854.8|6848.8|6857.3|6851.3|6852.3|6846.3|67
1661950800000|2022-08-31 13:00:00|6854.3|6848.3|6854.8|6848.8|6859.3|6853.3|6853.8|6847.8|117
1661951100000|2022-08-31 13:05:00|6855.3|6849.3|6854.3|6848.3|6861.8|6855.8|6854.3|6848.3|277
1661951400000|2022-08-31 13:10:00|6854.8|6848.8|6851.8|6845.8|6858.8|6852.8|6849.3|6843.3|293
1661951700000|2022-08-31 13:15:00|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|6848.3|6842.3|49
1661952000000|2022-08-31 13:20:00|6852.8|6846.8|6855.8|6849.8|6856.3|6850.3|6851.8|6845.8|34
1661952300000|2022-08-31 13:25:00|6856.3|6850.3|6867.3|6861.3|6868.8|6862.8|6853.3|6847.3|624
1661952600000|2022-08-31 13:30:00|6866.3|6860.3|6861.8|6855.8|6880.3|6874.3|6852.8|6846.8|2785
1661952900000|2022-08-31 13:35:00|6862.3|6856.3|6847.8|6841.8|6868.8|6862.8|6844.3|6838.3|1396
1661953200000|2022-08-31 13:40:00|6848.3|6842.3|6873.3|6867.3|6874.8|6868.8|6847.8|6841.8|593
1661953500000|2022-08-31 13:45:00|6873.8|6867.8|6876.3|6870.3|6883.3|6877.3|6866.8|6860.8|595
1661953800000|2022-08-31 13:50:00|6875.3|6869.3|6888.8|6882.8|6894.3|6888.3|6874.8|6868.8|639
1661954100000|2022-08-31 13:55:00|6888.3|6882.3|6873.3|6867.3|6891.3|6885.3|6870.8|6864.8|724
1661954400000|2022-08-31 14:00:00|6872.8|6866.8|6878.3|6872.3|6888.8|6882.8|6871.3|6865.3|795
1661954700000|2022-08-31 14:05:00|6878.8|6872.8|6888.3|6882.3|6893.3|6887.3|6878.3|6872.3|655
1661955000000|2022-08-31 14:10:00|6889.3|6883.3|6904.8|6898.8|6908.3|6902.3|6888.8|6882.8|967
1661955300000|2022-08-31 14:15:00|6905.3|6899.3|6909.3|6903.3|6909.8|6903.8|6890.3|6884.3|592
1661955600000|2022-08-31 14:20:00|6908.8|6902.8|6904.3|6898.3|6912.3|6906.3|6899.3|6893.3|388
1661955900000|2022-08-31 14:25:00|6904.8|6898.8|6878.8|6872.8|6907.3|6901.3|6877.8|6871.8|553
1661956200000|2022-08-31 14:30:00|6878.3|6872.3|6876.8|6870.8|6882.8|6876.8|6866.8|6860.8|417
1661956500000|2022-08-31 14:35:00|6876.3|6870.3|6874.3|6868.3|6883.8|6877.8|6870.8|6864.8|190
1661956800000|2022-08-31 14:40:00|6873.8|6867.8|6895.3|6889.3|6896.3|6890.3|6870.8|6864.8|265
1661957100000|2022-08-31 14:45:00|6895.8|6889.8|6889.8|6883.8|6899.3|6893.3|6882.3|6876.3|418
1661957400000|2022-08-31 14:50:00|6889.3|6883.3|6871.8|6865.8|6892.3|6886.3|6867.3|6861.3|298
1661957700000|2022-08-31 14:55:00|6872.3|6866.3|6859.3|6853.3|6872.8|6866.8|6858.3|6852.3|289
1661958000000|2022-08-31 15:00:00|6858.8|6852.8|6844.3|6838.3|6858.8|6852.8|6843.8|6837.8|602
1661958300000|2022-08-31 15:05:00|6843.8|6837.8|6841.8|6835.8|6845.3|6839.3|6833.8|6827.8|677
1661958600000|2022-08-31 15:10:00|6842.3|6836.3|6839.8|6833.8|6844.3|6838.3|6833.3|6827.3|232
1661958900000|2022-08-31 15:15:00|6839.3|6833.3|6841.8|6835.8|6841.8|6835.8|6830.3|6824.3|266
1661959200000|2022-08-31 15:20:00|6841.3|6835.3|6842.8|6836.8|6845.8|6839.8|6839.8|6833.8|187
1661959500000|2022-08-31 15:25:00|6842.3|6836.3|6833.3|6827.3|6849.8|6843.8|6832.3|6826.3|375
1661959800000|2022-08-31 15:30:00|6832.8|6826.8|6829.3|6823.3|6838.3|6832.3|6829.3|6823.3|242
1661960100000|2022-08-31 15:35:00|6828.3|6822.3|6831.3|6825.3|6837.8|6831.8|6825.3|6819.3|183
1661960400000|2022-08-31 15:40:00|6830.8|6824.8|6838.3|6832.3|6838.3|6832.3|6828.3|6822.3|517
1661960700000|2022-08-31 15:45:00|6837.8|6831.8|6836.3|6830.3|6840.3|6834.3|6834.8|6828.8|157
1661961000000|2022-08-31 15:50:00|6835.8|6829.8|6839.8|6833.8|6841.3|6835.3|6835.3|6829.3|163
1661961300000|2022-08-31 15:55:00|6840.3|6834.3|6840.8|6834.8|6845.3|6839.3|6839.8|6833.8|284
1661961600000|2022-08-31 16:00:00|6841.8|6835.8|6836.8|6830.8|6842.8|6836.8|6836.8|6830.8|142
1661961900000|2022-08-31 16:05:00|6837.8|6831.8|6836.8|6830.8|6838.8|6832.8|6833.8|6827.8|99
1661962200000|2022-08-31 16:10:00|6835.8|6829.8|6837.8|6831.8|6840.8|6834.8|6831.8|6825.8|121
1661962500000|2022-08-31 16:15:00|6836.8|6830.8|6836.8|6830.8|6844.8|6838.8|6836.8|6830.8|102
1661962800000|2022-08-31 16:20:00|6835.8|6829.8|6830.8|6824.8|6836.8|6830.8|6829.8|6823.8|84
1661963100000|2022-08-31 16:25:00|6831.8|6825.8|6835.8|6829.8|6835.8|6829.8|6831.8|6825.8|120
1661963400000|2022-08-31 16:30:00|6836.8|6830.8|6839.8|6833.8|6840.8|6834.8|6835.8|6829.8|262
1661963700000|2022-08-31 16:35:00|6840.8|6834.8|6836.8|6830.8|6840.8|6834.8|6835.8|6829.8|132
1661964000000|2022-08-31 16:40:00|6835.8|6829.8|6831.8|6825.8|6835.8|6829.8|6828.8|6822.8|137
1661964300000|2022-08-31 16:45:00|6830.8|6824.8|6832.8|6826.8|6834.8|6828.8|6830.8|6824.8|89
1661964600000|2022-08-31 16:50:00|6833.8|6827.8|6830.8|6824.8|6833.8|6827.8|6829.8|6823.8|62
1661964900000|2022-08-31 16:55:00|6829.8|6823.8|6829.8|6823.8|6830.8|6824.8|6825.8|6819.8|85
1661965200000|2022-08-31 17:00:00|6828.8|6822.8|6828.8|6822.8|6831.8|6825.8|6826.8|6820.8|49
1661965500000|2022-08-31 17:05:00|6829.8|6823.8|6832.8|6826.8|6833.8|6827.8|6829.8|6823.8|59
1661965800000|2022-08-31 17:10:00|6833.8|6827.8|6830.8|6824.8|6834.8|6828.8|6829.8|6823.8|52
1661966100000|2022-08-31 17:15:00|6829.8|6823.8|6825.8|6819.8|6831.8|6825.8|6824.8|6818.8|100
1661966400000|2022-08-31 17:20:00|6824.8|6818.8|6825.8|6819.8|6827.8|6821.8|6824.8|6818.8|82
1661966700000|2022-08-31 17:25:00|6824.8|6818.8|6827.8|6821.8|6829.8|6823.8|6822.8|6816.8|61
1661967000000|2022-08-31 17:30:00|6828.8|6822.8|6830.8|6824.8|6830.8|6824.8|6825.8|6819.8|58
1661967300000|2022-08-31 17:35:00|6829.8|6823.8|6824.8|6818.8|6830.8|6824.8|6824.8|6818.8|34
1661967600000|2022-08-31 17:40:00|6822.8|6816.8|6821.8|6815.8|6822.8|6816.8|6817.8|6811.8|133
1661967900000|2022-08-31 17:45:00|6822.8|6816.8|6820.8|6814.8|6824.8|6818.8|6820.8|6814.8|69
1661968200000|2022-08-31 17:50:00|6821.8|6815.8|6824.8|6818.8|6825.8|6819.8|6821.8|6815.8|111
1661968500000|2022-08-31 17:55:00|6825.8|6819.8|6827.8|6821.8|6830.8|6824.8|6824.8|6818.8|117
1661968800000|2022-08-31 18:00:00|6826.8|6820.8|6826.8|6820.8|6831.8|6825.8|6825.8|6819.8|74
1661969100000|2022-08-31 18:05:00|6827.8|6821.8|6832.8|6826.8|6832.8|6826.8|6825.8|6819.8|63
1661969400000|2022-08-31 18:10:00|6831.8|6825.8|6831.8|6825.8|6833.8|6827.8|6829.8|6823.8|59
1661969700000|2022-08-31 18:15:00|6832.8|6826.8|6830.8|6824.8|6835.8|6829.8|6830.8|6824.8|97
1661970000000|2022-08-31 18:20:00|6831.8|6825.8|6829.8|6823.8|6831.8|6825.8|6827.8|6821.8|66
1661970300000|2022-08-31 18:25:00|6828.8|6822.8|6828.8|6822.8|6831.8|6825.8|6828.8|6822.8|81
1661970600000|2022-08-31 18:30:00|6827.8|6821.8|6821.8|6815.8|6827.8|6821.8|6818.8|6812.8|107
1661970900000|2022-08-31 18:35:00|6820.8|6814.8|6817.8|6811.8|6821.8|6815.8|6816.8|6810.8|108
1661971200000|2022-08-31 18:40:00|6818.8|6812.8|6814.8|6808.8|6818.8|6812.8|6814.8|6808.8|62
1661971500000|2022-08-31 18:45:00|6813.8|6807.8|6815.8|6809.8|6818.8|6812.8|6810.8|6804.8|93
1661971800000|2022-08-31 18:50:00|6814.8|6808.8|6815.8|6809.8|6816.8|6810.8|6813.8|6807.8|50
1661972100000|2022-08-31 18:55:00|6814.8|6808.8|6824.1|6800.7|6824.1|6812.8|6810.8|6800.6|66
1661972400000|2022-08-31 19:00:00|6824|6800.6|6833.7|6810.3|6833.9|6810.5|6823.8|6800.4|0
1661972700000|2022-08-31 19:05:00|6833.6|6810.2|6834.6|6811.2|6837.4|6814|6828.5|6805.1|0
1661973000000|2022-08-31 19:10:00|6834.5|6811.1|6839.3|6815.9|6839.3|6815.9|6833.6|6810.2|0
1661973300000|2022-08-31 19:15:00|6841|6817.6|6843.9|6820.5|6848|6824.6|6840.9|6817.5|0
1661973600000|2022-08-31 19:20:00|6843.8|6820.4|6833.8|6810.4|6843.8|6820.4|6833.3|6809.9|0
1661973900000|2022-08-31 19:25:00|6833.7|6810.3|6835.6|6812.2|6837|6813.6|6833.1|6809.7|0
1661974200000|2022-08-31 19:30:00|6835.5|6812.1|6832.6|6809.2|6840|6816.6|6832.1|6808.7|0
1661974500000|2022-08-31 19:35:00|6832.5|6809.1|6836.2|6812.8|6836.7|6813.3|6831.9|6808.5|0
1661974800000|2022-08-31 19:40:00|6836.3|6812.9|6846|6822.6|6847|6823.6|6835.9|6812.5|0
1661975100000|2022-08-31 19:45:00|6845.9|6822.5|6842.9|6819.5|6846.7|6823.3|6841.1|6817.7|0
1661975400000|2022-08-31 19:50:00|6843.2|6819.8|6838.7|6815.3|6844.6|6821.2|6837.4|6814|0
1661975700000|2022-08-31 19:55:00|6838.6|6815.2|6825.9|6802.5|6840|6816.6|6825.6|6802.2|0
1661976000000|2022-08-31 20:00:00|6825.8|6802.4|6827.1|6803.7|6830.4|6807|6822.6|6799.2|0
1661976300000|2022-08-31 20:05:00|6827.4|6804|6830.9|6807.5|6831.3|6807.9|6826.4|6803|0
1661976600000|2022-08-31 20:10:00|6831.3|6807.9|6831.6|6808.2|6832|6808.6|6830.6|6807.2|0
1661976900000|2022-08-31 20:15:00|6831.3|6807.9|6832|6808.6|6832|6808.6|6830.3|6806.9|0
1661977200000|2022-08-31 20:20:00|6832.1|6808.7|6832.3|6808.9|6832.7|6809.3|6830.9|6807.5|0
1661977500000|2022-08-31 20:25:00|6832|6808.6|6833.4|6810|6833.4|6810|6830.6|6807.2|0
1661977800000|2022-08-31 20:30:00|6833.1|6809.7|6833.7|6810.3|6834.4|6811|6833|6809.6|0
1661978100000|2022-08-31 20:35:00|6834|6810.6|6834.1|6810.7|6834.1|6810.7|6833.7|6810.3|0
1661978400000|2022-08-31 20:40:00|6834.4|6811|6832.7|6809.3|6834.4|6811|6832.7|6809.3|0
1661978700000|2022-08-31 20:45:00|6833|6809.6|6832|6808.6|6833|6809.6|6829.9|6806.5|0
1661979000000|2022-08-31 20:50:00|6831.8|6808.4|6832.7|6809.3|6833|6809.6|6831.8|6808.4|0
1661979300000|2022-08-31 20:55:00|6832.8|6809.4|6832.1|6808.7|6833.7|6810.3|6832|6808.6|0
1661979600000|2022-08-31 21:00:00|6832.2|6808.8|6832.5|6809.1|6832.8|6809.4|6831.7|6808.3|0
1661979900000|2022-08-31 21:05:00|6831.7|6808.3|6832.8|6809.4|6832.9|6809.5|6831.5|6808.1|0
1661980200000|2022-08-31 21:10:00|6832.9|6809.5|6831.9|6808.5|6833.3|6809.9|6831.9|6808.5|0
1661980500000|2022-08-31 21:15:00|6831.7|6808.3|6830.9|6807.5|6832|6808.6|6830.9|6807.5|0
1661980800000|2022-08-31 21:20:00|6830.8|6807.4|6829.3|6805.9|6830.8|6807.4|6829.2|6805.8|0
1661981100000|2022-08-31 21:25:00|6829.4|6806|6830|6806.6|6830.1|6806.7|6829.2|6805.8|0
1661981400000|2022-08-31 21:30:00|6830.2|6806.8|6830|6806.6|6830.7|6807.3|6830|6806.6|0
1661981700000|2022-08-31 21:35:00|6829.9|6806.5|6828.3|6804.9|6829.9|6806.5|6828.1|6804.7|0
1661982000000|2022-08-31 21:40:00|6828.9|6805.5|6828.7|6805.3|6829|6805.6|6828.7|6805.3|0
1661982300000|2022-08-31 21:45:00|6828.8|6805.4|6827.9|6804.5|6828.8|6805.4|6827.8|6804.4|0
1661982600000|2022-08-31 21:50:00|6828|6804.6|6827.8|6804.4|6828|6804.6|6827.6|6804.2|0
1661982900000|2022-08-31 21:55:00|6827.7|6804.3|6828.8|6805.4|6828.8|6805.4|6827.6|6804.2|0
1661983200000|2022-08-31 22:00:00|6827.7|6804.3|6831.5|6808.1|6833.4|6810|6824.9|6801.5|0
1661983500000|2022-08-31 22:05:00|6831.6|6808.2|6831.6|6808.2|6832.3|6808.9|6830.6|6807.2|0
1661983800000|2022-08-31 22:10:00|6831.8|6808.4|6824.7|6801.3|6832|6808.6|6824.7|6801.3|0
1661984100000|2022-08-31 22:15:00|6824.4|6801|6821.2|6797.8|6826.1|6802.7|6821.2|6797.8|0
1661984400000|2022-08-31 22:20:00|6821.9|6798.5|6814.6|6791.2|6824|6800.6|6814.6|6791.2|0
1661984700000|2022-08-31 22:25:00|6814.9|6791.5|6814.1|6790.7|6816.7|6793.3|6812|6788.6|0
1661985000000|2022-08-31 22:30:00|6813.8|6790.4|6807.8|6784.4|6814.9|6791.5|6805.7|6782.3|0
1661985300000|2022-08-31 22:35:00|6807.5|6784.1|6805.4|6782|6809.2|6785.8|6805.4|6782|0
1661985600000|2022-08-31 22:40:00|6806.3|6782.9|6806.4|6783|6807.4|6784|6806|6782.6|0
1661985900000|2022-08-31 22:45:00|6806.7|6783.3|6808.5|6785.1|6808.8|6785.4|6806.7|6783.3|0
1661986200000|2022-08-31 22:50:00|6808.8|6785.4|6809.9|6786.5|6811.4|6788|6808.1|6784.7|0
1661986500000|2022-08-31 22:55:00|6810|6786.6|6809.9|6786.5|6810.9|6787.5|6808.5|6785.1|0
1661986800000|2022-08-31 23:00:00|6810|6786.6|6805|6781.6|6810|6786.6|6804.3|6780.9|0
1661987100000|2022-08-31 23:05:00|6804.7|6781.3|6803.6|6780.2|6805.7|6782.3|6802.2|6778.8|0
1661987400000|2022-08-31 23:10:00|6803.8|6780.4|6802.2|6778.8|6805.3|6781.9|6802.2|6778.8|0
1661987700000|2022-08-31 23:15:00|6801.7|6778.3|6796.2|6772.8|6801.8|6778.4|6795.7|6772.3|0
1661988000000|2022-08-31 23:20:00|6796.5|6773.1|6796.9|6773.5|6798.3|6774.9|6796.2|6772.8|0
1661988300000|2022-08-31 23:25:00|6796.3|6772.9|6789.4|6766|6796.4|6773|6789.4|6766|0
1661988600000|2022-08-31 23:30:00|6789.8|6766.4|6790.1|6766.7|6790.5|6767.1|6786.3|6762.9|0
1661988900000|2022-08-31 23:35:00|6790.3|6766.9|6764.6|6741.2|6792.6|6769.2|6764.2|6740.8|0
1661989200000|2022-08-31 23:40:00|6765|6741.6|6761.6|6738.2|6766|6742.6|6749.9|6726.5|0
1661989500000|2022-08-31 23:45:00|6762|6738.6|6764.8|6741.4|6765.1|6741.7|6761.6|6738.2|0
1661989800000|2022-08-31 23:50:00|6764.5|6741.1|6762.3|6738.9|6766.5|6743.1|6762|6738.6|0
1661990100000|2022-08-31 23:55:00|6762.2|6738.8|6765.8|6742.4|6768.2|6744.8|6761.6|6738.2|0
1661990400000|2022-09-01 00:00:00|6766.1|6742.7|6767.5|6744.1|6767.7|6744.3|6762|6738.6|0
1661990700000|2022-09-01 00:05:00|6767.4|6744|6768.8|6745.4|6770.1|6746.7|6767.4|6744|0
1661991000000|2022-09-01 00:10:00|6768.4|6745|6761.5|6738.1|6768.8|6745.4|6761.3|6737.9|0
1661991300000|2022-09-01 00:15:00|6761.8|6738.4|6762.4|6739|6765.1|6741.7|6760.5|6737.1|0
1661991600000|2022-09-01 00:20:00|6762.5|6739.1|6763.8|6740.4|6765.7|6742.3|6761.8|6738.4|0
1661991900000|2022-09-01 00:25:00|6764.1|6740.7|6766.5|6743.1|6768|6744.6|6763.5|6740.1|0
1661992200000|2022-09-01 00:30:00|6766.8|6743.4|6762.1|6738.7|6767.6|6744.2|6762.1|6738.7|0
1661992500000|2022-09-01 00:35:00|6762.4|6739|6759.2|6735.8|6764.6|6741.2|6758.9|6735.5|0
1661992800000|2022-09-01 00:40:00|6759.4|6736|6752.2|6728.8|6760.5|6737.1|6751.3|6727.9|0
1661993100000|2022-09-01 00:45:00|6751.9|6728.5|6755.1|6731.7|6756.4|6733|6750.2|6726.8|0
1661993400000|2022-09-01 00:50:00|6754.8|6731.4|6782.3|6758.9|6784.2|6760.8|6754.3|6730.9|0
1661993700000|2022-09-01 00:55:00|6782.5|6759.1|6784.6|6761.2|6784.7|6761.3|6781.6|6758.2|0
1661994000000|2022-09-01 01:00:00|6784.7|6761.3|6789.6|6766.2|6789.9|6766.5|6784.4|6761|0
1661994300000|2022-09-01 01:05:00|6789.3|6765.9|6788.5|6765.1|6789.6|6766.2|6787.1|6763.7|0
1661994600000|2022-09-01 01:10:00|6788.2|6764.8|6786.9|6763.5|6788.8|6765.4|6786.5|6763.1|0
1661994900000|2022-09-01 01:15:00|6786.6|6763.2|6808.8|6802.8|6815.8|6809.8|6776.8|6763.2|2578
1661995200000|2022-09-01 01:20:00|6806.8|6800.8|6786.8|6780.8|6806.8|6800.8|6774.8|6768.8|1257
1661995500000|2022-09-01 01:25:00|6788.8|6782.8|6778.8|6772.8|6788.8|6782.8|6774.8|6768.8|907
1661995800000|2022-09-01 01:30:00|6781.8|6775.8|6788.8|6782.8|6805.8|6799.8|6772.8|6766.8|3693
1661996100000|2022-09-01 01:35:00|6787.8|6781.8|6801.8|6795.8|6804.8|6798.8|6771.8|6765.8|1944
1661996400000|2022-09-01 01:40:00|6800.8|6794.8|6812.8|6806.8|6813.8|6807.8|6786.8|6780.8|1591
1661996700000|2022-09-01 01:45:00|6813.8|6807.8|6794.8|6788.8|6813.8|6807.8|6792.8|6786.8|1191
1661997000000|2022-09-01 01:50:00|6795.8|6789.8|6808.8|6802.8|6813.8|6807.8|6787.8|6781.8|950
1661997300000|2022-09-01 01:55:00|6807.8|6801.8|6824.8|6818.8|6826.8|6820.8|6798.8|6792.8|1230
1661997600000|2022-09-01 02:00:00|6823.8|6817.8|6844.8|6838.8|6845.8|6839.8|6817.8|6811.8|1492
1661997900000|2022-09-01 02:05:00|6845.8|6839.8|6827.8|6821.8|6847.8|6841.8|6826.8|6820.8|1538
1661998200000|2022-09-01 02:10:00|6826.8|6820.8|6824.8|6818.8|6833.8|6827.8|6822.8|6816.8|953
1661998500000|2022-09-01 02:15:00|6822.8|6816.8|6833.8|6827.8|6833.8|6827.8|6818.8|6812.8|654
1661998800000|2022-09-01 02:20:00|6832.8|6826.8|6830.8|6824.8|6847.8|6841.8|6829.8|6823.8|897
1661999100000|2022-09-01 02:25:00|6831.8|6825.8|6819.8|6813.8|6833.8|6827.8|6815.8|6809.8|1038
1661999400000|2022-09-01 02:30:00|6818.8|6812.8|6811.8|6805.8|6818.8|6812.8|6803.8|6797.8|709
1661999700000|2022-09-01 02:35:00|6810.8|6804.8|6821.8|6815.8|6832.8|6826.8|6810.8|6804.8|1562
1662000000000|2022-09-01 02:40:00|6822.8|6816.8|6809.8|6803.8|6826.8|6820.8|6809.8|6803.8|417
1662000300000|2022-09-01 02:45:00|6810.8|6804.8|6815.8|6809.8|6818.8|6812.8|6808.8|6802.8|422
1662000600000|2022-09-01 02:50:00|6816.8|6810.8|6822.8|6816.8|6830.8|6824.8|6816.8|6810.8|874
1662000900000|2022-09-01 02:55:00|6820.8|6814.8|6829.8|6823.8|6833.8|6827.8|6816.8|6810.8|461
1662001200000|2022-09-01 03:00:00|6828.8|6822.8|6826.8|6820.8|6834.8|6828.8|6825.8|6819.8|786
1662001500000|2022-09-01 03:05:00|6825.8|6819.8|6833.8|6827.8|6833.8|6827.8|6822.8|6816.8|475
1662001800000|2022-09-01 03:10:00|6834.8|6828.8|6837.8|6831.8|6837.8|6831.8|6826.8|6820.8|493
1662002100000|2022-09-01 03:15:00|6836.8|6830.8|6839.8|6833.8|6840.8|6834.8|6827.8|6821.8|636
1662002400000|2022-09-01 03:20:00|6838.8|6832.8|6828.8|6822.8|6840.8|6834.8|6826.8|6820.8|611
1662002700000|2022-09-01 03:25:00|6827.8|6821.8|6818.8|6812.8|6827.8|6821.8|6814.8|6808.8|704
1662003000000|2022-09-01 03:30:00|6819.8|6813.8|6831.8|6825.8|6831.8|6825.8|6819.8|6813.8|569
1662003300000|2022-09-01 03:35:00|6830.8|6824.8|6816.8|6810.8|6830.8|6824.8|6815.8|6809.8|406
1662003600000|2022-09-01 03:40:00|6817.8|6811.8|6775.8|6769.8|6817.8|6811.8|6774.8|6768.8|2650
1662003900000|2022-09-01 03:45:00|6776.8|6770.8|6757.8|6751.8|6777.8|6771.8|6754.8|6748.8|2732
1662004200000|2022-09-01 03:50:00|6758.8|6752.8|6768.8|6762.8|6774.8|6768.8|6755.8|6749.8|3176
1662004500000|2022-09-01 03:55:00|6767.8|6761.8|6767.8|6761.8|6772.8|6766.8|6764.8|6758.8|2239
1662004800000|2022-09-01 04:00:00|6774.5|6751.1|6776.8|6753.4|6777.6|6754.2|6774.5|6751.1|0
1662005100000|2022-09-01 04:05:00|6776.9|6753.5|6777.6|6754.2|6778.7|6755.3|6776.9|6753.5|0
1662005400000|2022-09-01 04:10:00|6777.9|6754.5|6775.6|6752.2|6778.2|6754.8|6774.5|6751.1|0
1662005700000|2022-09-01 04:15:00|6775.7|6752.3|6776.7|6753.3|6777.6|6754.2|6775.1|6751.7|0
1662006000000|2022-09-01 04:20:00|6776.5|6753.1|6776.2|6752.8|6777.1|6753.7|6775.4|6752|0
1662006300000|2022-09-01 04:25:00|6776|6752.6|6777.1|6753.7|6777.9|6754.5|6775.6|6752.2|0
1662006600000|2022-09-01 04:30:00|6777.3|6753.9|6778.6|6755.2|6779|6755.6|6776.7|6753.3|0
1662006900000|2022-09-01 04:35:00|6778.7|6755.3|6781.7|6758.3|6782.5|6759.1|6777.9|6754.5|0
1662007200000|2022-09-01 04:40:00|6781.9|6758.5|6780.3|6756.9|6782|6758.6|6779.4|6756|0
1662007500000|2022-09-01 04:45:00|6780.4|6757|6784.2|6760.8|6784.8|6761.4|6780.3|6756.9|0
1662007800000|2022-09-01 04:50:00|6784.4|6761|6783.7|6760.3|6784.8|6761.4|6783.1|6759.7|0
1662008100000|2022-09-01 04:55:00|6783.9|6760.5|6784.5|6761.1|6784.5|6761.1|6783.4|6760|0
1662008400000|2022-09-01 05:00:00|6784.2|6760.8|6743.8|6737.8|6784.2|6767.8|6740.8|6734.8|4297
1662008700000|2022-09-01 05:05:00|6742.8|6736.8|6760.8|6754.8|6766.8|6760.8|6742.8|6736.8|2319
1662009000000|2022-09-01 05:10:00|6759.8|6753.8|6761.8|6755.8|6764.8|6758.8|6756.8|6750.8|1000
1662009300000|2022-09-01 05:15:00|6762.8|6756.8|6784.8|6778.8|6790.8|6784.8|6762.8|6756.8|1476
1662009600000|2022-09-01 05:20:00|6783.8|6777.8|6779.8|6773.8|6783.8|6777.8|6772.8|6766.8|1157
1662009900000|2022-09-01 05:25:00|6780.8|6774.8|6785.8|6779.8|6791.8|6785.8|6776.8|6770.8|1383
1662010200000|2022-09-01 05:30:00|6786.8|6780.8|6778.8|6772.8|6790.8|6784.8|6778.8|6772.8|1091
1662010500000|2022-09-01 05:35:00|6777.8|6771.8|6787.8|6781.8|6795.8|6789.8|6771.8|6765.8|1653
1662010800000|2022-09-01 05:40:00|6788.8|6782.8|6771.8|6765.8|6793.8|6787.8|6770.8|6764.8|959
1662011100000|2022-09-01 05:45:00|6772.8|6766.8|6752.8|6746.8|6774.8|6768.8|6751.8|6745.8|1704
1662011400000|2022-09-01 05:50:00|6750.8|6744.8|6757.8|6751.8|6764.8|6758.8|6746.8|6740.8|1633
1662011700000|2022-09-01 05:55:00|6756.8|6750.8|6761.8|6755.8|6763.8|6757.8|6749.8|6743.8|936
1662012000000|2022-09-01 06:00:00|6760.8|6754.8|6758.8|6752.8|6769.8|6763.8|6757.8|6751.8|788
1662012300000|2022-09-01 06:05:00|6757.8|6751.8|6765.8|6759.8|6765.8|6759.8|6753.8|6747.8|814
1662012600000|2022-09-01 06:10:00|6764.8|6758.8|6755.8|6749.8|6765.8|6759.8|6753.8|6747.8|810
1662012900000|2022-09-01 06:15:00|6754.8|6748.8|6751.8|6745.8|6756.8|6750.8|6750.8|6744.8|704
1662013200000|2022-09-01 06:20:00|6752.8|6746.8|6746.8|6740.8|6757.8|6751.8|6743.8|6737.8|1186
1662013500000|2022-09-01 06:25:00|6745.8|6739.8|6742.8|6736.8|6748.8|6742.8|6735.8|6729.8|1568
1662013800000|2022-09-01 06:30:00|6743.8|6737.8|6757.8|6751.8|6757.8|6751.8|6739.8|6733.8|1186
1662014100000|2022-09-01 06:35:00|6756.8|6750.8|6747.8|6741.8|6759.8|6753.8|6744.8|6738.8|1249
1662014400000|2022-09-01 06:40:00|6748.8|6742.8|6741.8|6735.8|6750.8|6744.8|6735.8|6729.8|1523
1662014700000|2022-09-01 06:45:00|6742.8|6736.8|6737.8|6731.8|6748.8|6742.8|6736.8|6730.8|1602
1662015000000|2022-09-01 06:50:00|6738.8|6732.8|6724.8|6718.8|6740.8|6734.8|6718.8|6712.8|1986
1662015300000|2022-09-01 06:55:00|6725.8|6719.8|6728.8|6722.8|6728.8|6722.8|6721.8|6715.8|1739
1662015600000|2022-09-01 07:00:00|6727.8|6721.8|6734.8|6728.8|6736.8|6730.8|6724.8|6718.8|1703
1662015900000|2022-09-01 07:05:00|6735.8|6729.8|6748.8|6742.8|6749.8|6743.8|6732.8|6726.8|1417
1662016200000|2022-09-01 07:10:00|6747.8|6741.8|6751.8|6745.8|6751.8|6745.8|6744.8|6738.8|908
1662016500000|2022-09-01 07:15:00|6750.8|6744.8|6743.8|6737.8|6754.8|6748.8|6741.8|6735.8|1045
1662016800000|2022-09-01 07:20:00|6742.8|6736.8|6740.8|6734.8|6743.8|6737.8|6736.8|6730.8|847
1662017100000|2022-09-01 07:25:00|6742.8|6736.8|6733.8|6727.8|6742.8|6736.8|6731.8|6725.8|923
1662017400000|2022-09-01 07:30:00|6732.8|6726.8|6727.8|6721.8|6732.8|6726.8|6726.8|6720.8|1040
1662017700000|2022-09-01 07:35:00|6728.8|6722.8|6723.8|6717.8|6732.8|6726.8|6720.8|6714.8|1141
1662018000000|2022-09-01 07:40:00|6722.8|6716.8|6716.8|6710.8|6726.8|6720.8|6714.8|6708.8|1927
1662018300000|2022-09-01 07:45:00|6717.8|6711.8|6727.8|6721.8|6730.8|6724.8|6714.8|6708.8|1570
1662018600000|2022-09-01 07:50:00|6726.8|6720.8|6730.8|6724.8|6732.8|6726.8|6723.8|6717.8|2082
1662018900000|2022-09-01 07:55:00|6733.8|6727.8|6736.8|6730.8|6736.8|6730.8|6730.8|6724.8|2319
1662019200000|2022-09-01 08:00:00|6735.8|6729.8|6738.8|6732.8|6739.8|6733.8|6731.8|6725.8|2013
1662019500000|2022-09-01 08:05:00|6739.8|6733.8|6734.8|6728.8|6747.8|6741.8|6734.8|6728.8|2411
1662019800000|2022-09-01 08:10:00|6733.8|6727.8|6737.8|6731.8|6739.8|6733.8|6729.8|6723.8|2644
1662020100000|2022-09-01 08:15:00|6738.8|6732.8|6729.8|6723.8|6740.8|6734.8|6729.8|6723.8|992
1662020400000|2022-09-01 08:20:00|6730.8|6724.8|6732.8|6726.8|6740.8|6734.8|6729.8|6723.8|883
1662020700000|2022-09-01 08:25:00|6731.8|6725.8|6727.8|6721.8|6734.8|6728.8|6727.8|6721.8|876
1662021000000|2022-09-01 08:30:00|6739.2|6715.8|6735.5|6712.1|6740.7|6717.3|6734.7|6711.3|0
1662021300000|2022-09-01 08:35:00|6735.3|6711.9|6739.3|6715.9|6739.6|6716.2|6734.7|6711.3|0
1662021600000|2022-09-01 08:40:00|6739.4|6716|6737.4|6714|6741.3|6717.9|6736.6|6713.2|0
1662021900000|2022-09-01 08:45:00|6737.5|6714.1|6735.4|6712|6738.4|6715|6733.8|6710.4|0
1662022200000|2022-09-01 08:50:00|6735.1|6711.7|6732.6|6709.2|6736.4|6713|6732.3|6708.9|0
1662022500000|2022-09-01 08:55:00|6732.9|6709.5|6736.2|6712.8|6736.7|6713.3|6730.8|6707.4|0
1662022800000|2022-09-01 09:00:00|6736.5|6713.1|6741.2|6717.8|6742.4|6719|6735.7|6712.3|0
1662023100000|2022-09-01 09:05:00|6741.5|6718.1|6740.3|6716.9|6743.1|6719.7|6739.5|6716.1|0
1662023400000|2022-09-01 09:10:00|6740.1|6716.7|6736.4|6713|6742.6|6719.2|6736.3|6712.9|0
1662023700000|2022-09-01 09:15:00|6728.8|6722.8|6737.8|6731.8|6746.8|6740.8|6726.8|6720.8|506
1662024000000|2022-09-01 09:20:00|6736.8|6730.8|6738.8|6732.8|6740.8|6734.8|6735.8|6729.8|424
1662024300000|2022-09-01 09:25:00|6739.8|6733.8|6745.8|6739.8|6745.8|6739.8|6738.8|6732.8|208
1662024600000|2022-09-01 09:30:00|6744.8|6738.8|6739.8|6733.8|6746.8|6740.8|6738.8|6732.8|242
1662024900000|2022-09-01 09:35:00|6738.8|6732.8|6744.8|6738.8|6744.8|6738.8|6738.8|6732.8|203
1662025200000|2022-09-01 09:40:00|6743.8|6737.8|6748.8|6742.8|6748.8|6742.8|6743.8|6737.8|116
1662025500000|2022-09-01 09:45:00|6749.8|6743.8|6749.8|6743.8|6758.8|6752.8|6748.8|6742.8|461
1662025800000|2022-09-01 09:50:00|6750.8|6744.8|6747.8|6741.8|6750.8|6744.8|6746.8|6740.8|234
1662026100000|2022-09-01 09:55:00|6746.8|6740.8|6745.8|6739.8|6747.8|6741.8|6743.8|6737.8|163
1662026400000|2022-09-01 10:00:00|6744.3|6738.3|6738.3|6732.3|6745.3|6739.3|6734.8|6728.8|475
1662026700000|2022-09-01 10:05:00|6739.3|6733.3|6727.8|6721.8|6740.3|6734.3|6727.8|6721.8|630
1662027000000|2022-09-01 10:10:00|6728.3|6722.3|6731.3|6725.3|6733.3|6727.3|6727.3|6721.3|75
1662027300000|2022-09-01 10:15:00|6731.8|6725.8|6734.3|6728.3|6734.3|6728.3|6730.3|6724.3|79
1662027600000|2022-09-01 10:20:00|6734.8|6728.8|6736.8|6730.8|6738.3|6732.3|6734.8|6728.8|121
1662027900000|2022-09-01 10:25:00|6736.3|6730.3|6742.3|6736.3|6744.3|6738.3|6736.3|6730.3|81
1662028200000|2022-09-01 10:30:00|6741.8|6735.8|6737.3|6731.3|6742.3|6736.3|6737.3|6731.3|45
1662028500000|2022-09-01 10:35:00|6736.8|6730.8|6733.3|6727.3|6737.3|6731.3|6731.3|6725.3|100
1662028800000|2022-09-01 10:40:00|6733.8|6727.8|6733.3|6727.3|6733.8|6727.8|6730.3|6724.3|43
1662029100000|2022-09-01 10:45:00|6732.8|6726.8|6734.3|6728.3|6734.8|6728.8|6731.8|6725.8|13
1662029400000|2022-09-01 10:50:00|6734.8|6728.8|6734.8|6728.8|6734.8|6728.8|6732.3|6726.3|21
1662029700000|2022-09-01 10:55:00|6735.3|6729.3|6734.3|6728.3|6737.3|6731.3|6730.8|6724.8|64
1662030000000|2022-09-01 11:00:00|6734.8|6728.8|6738.3|6732.3|6739.3|6733.3|6734.8|6728.8|27
1662030300000|2022-09-01 11:05:00|6737.8|6731.8|6737.8|6731.8|6739.3|6733.3|6734.3|6728.3|68
1662030600000|2022-09-01 11:10:00|6737.3|6731.3|6740.8|6734.8|6741.3|6735.3|6735.8|6729.8|53
1662030900000|2022-09-01 11:15:00|6740.3|6734.3|6743.8|6737.8|6744.8|6738.8|6738.3|6732.3|48
1662031200000|2022-09-01 11:20:00|6744.3|6738.3|6744.3|6738.3|6745.3|6739.3|6742.8|6736.8|78
1662031500000|2022-09-01 11:25:00|6744.8|6738.8|6741.8|6735.8|6745.3|6739.3|6740.3|6734.3|66
1662031800000|2022-09-01 11:30:00|6741.3|6735.3|6745.8|6739.8|6746.3|6740.3|6739.3|6733.3|41
1662032100000|2022-09-01 11:35:00|6745.3|6739.3|6747.3|6741.3|6748.3|6742.3|6744.8|6738.8|65
1662032400000|2022-09-01 11:40:00|6746.8|6740.8|6749.3|6743.3|6749.3|6743.3|6743.3|6737.3|165
1662032700000|2022-09-01 11:45:00|6749.8|6743.8|6745.8|6739.8|6751.8|6745.8|6745.3|6739.3|131
1662033000000|2022-09-01 11:50:00|6745.3|6739.3|6746.3|6740.3|6747.3|6741.3|6742.8|6736.8|48
1662033300000|2022-09-01 11:55:00|6745.8|6739.8|6744.8|6738.8|6747.3|6741.3|6743.3|6737.3|45
1662033600000|2022-09-01 12:00:00|6744.3|6738.3|6747.3|6741.3|6749.3|6743.3|6743.8|6737.8|81
1662033900000|2022-09-01 12:05:00|6746.8|6740.8|6744.8|6738.8|6748.3|6742.3|6744.8|6738.8|29
1662034200000|2022-09-01 12:10:00|6745.3|6739.3|6740.3|6734.3|6746.3|6740.3|6740.3|6734.3|45
1662034500000|2022-09-01 12:15:00|6739.8|6733.8|6743.3|6737.3|6743.8|6737.8|6738.3|6732.3|96
1662034800000|2022-09-01 12:20:00|6742.8|6736.8|6742.3|6736.3|6743.3|6737.3|6740.3|6734.3|26
1662035100000|2022-09-01 12:25:00|6742.8|6736.8|6739.8|6733.8|6742.8|6736.8|6737.3|6731.3|30
1662035400000|2022-09-01 12:30:00|6740.3|6734.3|6731.8|6725.8|6741.8|6735.8|6731.3|6725.3|67
1662035700000|2022-09-01 12:35:00|6731.3|6725.3|6731.8|6725.8|6734.8|6728.8|6728.3|6722.3|97
1662036000000|2022-09-01 12:40:00|6732.3|6726.3|6730.8|6724.8|6732.8|6726.8|6728.3|6722.3|59
1662036300000|2022-09-01 12:45:00|6730.3|6724.3|6732.3|6726.3|6734.3|6728.3|6728.3|6722.3|142
1662036600000|2022-09-01 12:50:00|6731.8|6725.8|6728.8|6722.8|6734.3|6728.3|6727.3|6721.3|471
1662036900000|2022-09-01 12:55:00|6728.3|6722.3|6728.8|6722.8|6731.3|6725.3|6722.3|6716.3|359
1662037200000|2022-09-01 13:00:00|6728.3|6722.3|6730.3|6724.3|6732.8|6726.8|6726.3|6720.3|65
1662037500000|2022-09-01 13:05:00|6729.8|6723.8|6732.3|6726.3|6734.3|6728.3|6729.3|6723.3|162
1662037800000|2022-09-01 13:10:00|6732.8|6726.8|6733.3|6727.3|6735.3|6729.3|6732.8|6726.8|55
1662038100000|2022-09-01 13:15:00|6733.8|6727.8|6737.3|6731.3|6737.3|6731.3|6730.8|6724.8|98
1662038400000|2022-09-01 13:20:00|6737.8|6731.8|6737.3|6731.3|6738.3|6732.3|6734.3|6728.3|77
1662038700000|2022-09-01 13:25:00|6736.8|6730.8|6734.3|6728.3|6737.3|6731.3|6731.3|6725.3|146
1662039000000|2022-09-01 13:30:00|6733.3|6727.3|6737.3|6731.3|6743.8|6737.8|6707.8|6701.8|1836
1662039300000|2022-09-01 13:35:00|6737.8|6731.8|6738.8|6732.8|6743.3|6737.3|6721.3|6715.3|829
1662039600000|2022-09-01 13:40:00|6739.3|6733.3|6750.3|6744.3|6755.8|6749.8|6739.3|6733.3|605
1662039900000|2022-09-01 13:45:00|6749.8|6743.8|6733.3|6727.3|6759.3|6753.3|6732.3|6726.3|684
1662040200000|2022-09-01 13:50:00|6733.8|6727.8|6727.8|6721.8|6736.8|6730.8|6721.3|6715.3|268
1662040500000|2022-09-01 13:55:00|6728.3|6722.3|6723.8|6717.8|6729.3|6723.3|6715.8|6709.8|497
1662040800000|2022-09-01 14:00:00|6720.3|6714.3|6696.8|6690.8|6726.3|6720.3|6689.8|6683.8|685
1662041100000|2022-09-01 14:05:00|6696.3|6690.3|6697.8|6691.8|6705.8|6699.8|6695.8|6689.8|350
1662041400000|2022-09-01 14:10:00|6696.8|6690.8|6691.8|6685.8|6697.3|6691.3|6689.8|6683.8|292
1662041700000|2022-09-01 14:15:00|6692.3|6686.3|6689.3|6683.3|6694.8|6688.8|6688.3|6682.3|164
1662042000000|2022-09-01 14:20:00|6689.8|6683.8|6711.3|6705.3|6711.3|6705.3|6685.3|6679.3|349
1662042300000|2022-09-01 14:25:00|6711.8|6705.8|6716.3|6710.3|6723.3|6717.3|6707.3|6701.3|357
1662042600000|2022-09-01 14:30:00|6716.8|6710.8|6700.8|6694.8|6718.3|6712.3|6699.8|6693.8|271
1662042900000|2022-09-01 14:35:00|6700.3|6694.3|6694.8|6688.8|6707.3|6701.3|6693.3|6687.3|132
1662043200000|2022-09-01 14:40:00|6694.3|6688.3|6691.3|6685.3|6699.3|6693.3|6688.3|6682.3|280
1662043500000|2022-09-01 14:45:00|6690.8|6684.8|6682.8|6676.8|6691.3|6685.3|6681.3|6675.3|551
1662043800000|2022-09-01 14:50:00|6682.3|6676.3|6687.3|6681.3|6693.8|6687.8|6682.3|6676.3|246
1662044100000|2022-09-01 14:55:00|6687.8|6681.8|6681.3|6675.3|6691.3|6685.3|6679.8|6673.8|269
1662044400000|2022-09-01 15:00:00|6680.8|6674.8|6686.8|6680.8|6692.3|6686.3|6680.3|6674.3|355
1662044700000|2022-09-01 15:05:00|6686.3|6680.3|6698.3|6692.3|6700.3|6694.3|6686.3|6680.3|388
1662045000000|2022-09-01 15:10:00|6697.8|6691.8|6695.3|6689.3|6701.8|6695.8|6693.8|6687.8|356
1662045300000|2022-09-01 15:15:00|6696.3|6690.3|6695.8|6689.8|6702.3|6696.3|6691.3|6685.3|309
1662045600000|2022-09-01 15:20:00|6695.3|6689.3|6692.3|6686.3|6696.3|6690.3|6689.8|6683.8|297
1662045900000|2022-09-01 15:25:00|6691.3|6685.3|6686.3|6680.3|6694.3|6688.3|6684.8|6678.8|297
1662046200000|2022-09-01 15:30:00|6685.3|6679.3|6700.8|6694.8|6701.3|6695.3|6684.8|6678.8|468
1662046500000|2022-09-01 15:35:00|6701.3|6695.3|6703.3|6697.3|6711.3|6705.3|6701.3|6695.3|324
1662046800000|2022-09-01 15:40:00|6703.8|6697.8|6699.3|6693.3|6706.3|6700.3|6699.3|6693.3|246
1662047100000|2022-09-01 15:45:00|6698.8|6692.8|6699.3|6693.3|6702.3|6696.3|6697.3|6691.3|86
1662047400000|2022-09-01 15:50:00|6699.8|6693.8|6695.8|6689.8|6700.8|6694.8|6692.3|6686.3|134
1662047700000|2022-09-01 15:55:00|6696.3|6690.3|6689.8|6683.8|6697.3|6691.3|6687.3|6681.3|170
1662048000000|2022-09-01 16:00:00|6690.8|6684.8|6699.8|6693.8|6700.8|6694.8|6690.8|6684.8|115
1662048300000|2022-09-01 16:05:00|6700.8|6694.8|6703.8|6697.8|6703.8|6697.8|6696.8|6690.8|73
1662048600000|2022-09-01 16:10:00|6702.8|6696.8|6703.8|6697.8|6705.8|6699.8|6701.8|6695.8|64
1662048900000|2022-09-01 16:15:00|6705.8|6699.8|6705.8|6699.8|6709.8|6703.8|6705.8|6699.8|129
1662049200000|2022-09-01 16:20:00|6706.8|6700.8|6707.8|6701.8|6707.8|6701.8|6703.8|6697.8|117
1662049500000|2022-09-01 16:25:00|6708.8|6702.8|6705.8|6699.8|6708.8|6702.8|6704.8|6698.8|139
1662049800000|2022-09-01 16:30:00|6704.8|6698.8|6703.8|6697.8|6705.8|6699.8|6701.8|6695.8|63
1662050100000|2022-09-01 16:35:00|6704.8|6698.8|6693.8|6687.8|6704.8|6698.8|6692.8|6686.8|63
1662050400000|2022-09-01 16:40:00|6692.8|6686.8|6693.8|6687.8|6695.8|6689.8|6690.8|6684.8|35
1662050700000|2022-09-01 16:45:00|6695.8|6689.8|6693.8|6687.8|6696.8|6690.8|6690.8|6684.8|103
1662051000000|2022-09-01 16:50:00|6695.8|6689.8|6690.8|6684.8|6695.8|6689.8|6690.8|6684.8|44
1662051300000|2022-09-01 16:55:00|6691.8|6685.8|6690.8|6684.8|6691.8|6685.8|6687.8|6681.8|124
1662051600000|2022-09-01 17:00:00|6689.8|6683.8|6696.8|6690.8|6697.8|6691.8|6689.8|6683.8|129
1662051900000|2022-09-01 17:05:00|6697.8|6691.8|6706.8|6700.8|6706.8|6700.8|6697.8|6691.8|360
1662052200000|2022-09-01 17:10:00|6707.8|6701.8|6717.8|6711.8|6717.8|6711.8|6706.8|6700.8|427
1662052500000|2022-09-01 17:15:00|6718.8|6712.8|6721.8|6715.8|6721.8|6715.8|6716.8|6710.8|452
1662052800000|2022-09-01 17:20:00|6720.8|6714.8|6726.8|6720.8|6729.8|6723.8|6720.8|6714.8|391
1662053100000|2022-09-01 17:25:00|6725.8|6719.8|6729.8|6723.8|6731.8|6725.8|6724.8|6718.8|236
1662053400000|2022-09-01 17:30:00|6730.8|6724.8|6723.8|6717.8|6730.8|6724.8|6723.8|6717.8|161
1662053700000|2022-09-01 17:35:00|6722.8|6716.8|6721.8|6715.8|6723.8|6717.8|6719.8|6713.8|92
1662054000000|2022-09-01 17:40:00|6722.8|6716.8|6720.8|6714.8|6722.8|6716.8|6718.8|6712.8|78
1662054300000|2022-09-01 17:45:00|6719.8|6713.8|6717.8|6711.8|6720.8|6714.8|6716.8|6710.8|160
1662054600000|2022-09-01 17:50:00|6718.8|6712.8|6717.8|6711.8|6720.8|6714.8|6717.8|6711.8|75
1662054900000|2022-09-01 17:55:00|6718.8|6712.8|6715.8|6709.8|6719.8|6713.8|6714.8|6708.8|92
1662055200000|2022-09-01 18:00:00|6717.8|6711.8|6720.8|6714.8|6720.8|6714.8|6714.8|6708.8|60
1662055500000|2022-09-01 18:05:00|6721.8|6715.8|6717.8|6711.8|6724.8|6718.8|6716.8|6710.8|69
1662055800000|2022-09-01 18:10:00|6719.8|6713.8|6719.8|6713.8|6721.8|6715.8|6713.8|6707.8|56
1662056100000|2022-09-01 18:15:00|6720.8|6714.8|6720.8|6714.8|6723.8|6717.8|6716.8|6710.8|76
1662056400000|2022-09-01 18:20:00|6721.8|6715.8|6727.8|6721.8|6729.8|6723.8|6721.8|6715.8|104
1662056700000|2022-09-01 18:25:00|6725.8|6719.8|6726.8|6720.8|6730.8|6724.8|6725.8|6719.8|107
1662057000000|2022-09-01 18:30:00|6728.8|6722.8|6732.8|6726.8|6733.8|6727.8|6727.8|6721.8|186
1662057300000|2022-09-01 18:35:00|6731.8|6725.8|6729.8|6723.8|6736.8|6730.8|6727.8|6721.8|108
1662057600000|2022-09-01 18:40:00|6731.8|6725.8|6727.8|6721.8|6732.8|6726.8|6727.8|6721.8|238
1662057900000|2022-09-01 18:45:00|6725.8|6719.8|6724.8|6718.8|6729.8|6723.8|6724.8|6718.8|113
1662058200000|2022-09-01 18:50:00|6725.8|6719.8|6731.8|6725.8|6732.8|6726.8|6723.8|6717.8|77
1662058500000|2022-09-01 18:55:00|6729.8|6723.8|6734.9|6711.5|6734.9|6725.8|6723.8|6711.5|134
1662058800000|2022-09-01 19:00:00|6734.7|6711.3|6733.1|6709.7|6741.4|6718|6732.8|6709.4|0
1662059100000|2022-09-01 19:05:00|6733.2|6709.8|6744.7|6721.3|6745.2|6721.8|6733|6709.6|0
1662059400000|2022-09-01 19:10:00|6744.8|6721.4|6754|6730.6|6754.7|6731.3|6741.6|6718.2|0
1662059700000|2022-09-01 19:15:00|6754.1|6730.7|6743.1|6719.7|6754.1|6730.7|6743|6719.6|0
1662060000000|2022-09-01 19:20:00|6743.3|6719.9|6742.4|6719|6746.5|6723.1|6738.5|6715.1|0
1662060300000|2022-09-01 19:25:00|6742.5|6719.1|6736.2|6712.8|6742.5|6719.1|6736.1|6712.7|0
1662060600000|2022-09-01 19:30:00|6736.1|6712.7|6738.1|6714.7|6739.6|6716.2|6735.4|6712|0
1662060900000|2022-09-01 19:35:00|6738.2|6714.8|6740.3|6716.9|6742|6718.6|6736|6712.6|0
1662061200000|2022-09-01 19:40:00|6740.2|6716.8|6739.5|6716.1|6741.1|6717.7|6734.8|6711.4|0
1662061500000|2022-09-01 19:45:00|6739.2|6715.8|6739.8|6716.4|6743.9|6720.5|6735.4|6712|0
1662061800000|2022-09-01 19:50:00|6740.6|6717.2|6751.8|6728.4|6752.9|6729.5|6740.6|6717.2|0
1662062100000|2022-09-01 19:55:00|6751.9|6728.5|6765.6|6742.2|6767.7|6744.3|6751.9|6728.5|0
1662062400000|2022-09-01 20:00:00|6765.3|6741.9|6762.8|6739.4|6765.6|6742.2|6761.1|6737.7|0
1662062700000|2022-09-01 20:05:00|6763.1|6739.7|6764.5|6741.1|6765.2|6741.8|6762.4|6739|0
1662063000000|2022-09-01 20:10:00|6764.2|6740.8|6754.9|6731.5|6764.2|6740.8|6754.2|6730.8|0
1662063300000|2022-09-01 20:15:00|6755.2|6731.8|6762.4|6739|6763.1|6739.7|6755.2|6731.8|0
1662063600000|2022-09-01 20:20:00|6762.7|6739.3|6764.1|6740.7|6764.5|6741.1|6761.4|6738|0
1662063900000|2022-09-01 20:25:00|6763.8|6740.4|6764.8|6741.4|6765.5|6742.1|6762.8|6739.4|0
1662064200000|2022-09-01 20:30:00|6765.1|6741.7|6764.1|6740.7|6765.2|6741.8|6762.8|6739.4|0
1662064500000|2022-09-01 20:35:00|6764|6740.6|6762.9|6739.5|6764.1|6740.7|6762.4|6739|0
1662064800000|2022-09-01 20:40:00|6762.7|6739.3|6754.8|6731.4|6764.2|6740.8|6754.5|6731.1|0
1662065100000|2022-09-01 20:45:00|6754.7|6731.3|6755.8|6732.4|6756.5|6733.1|6754.1|6730.7|0
1662065400000|2022-09-01 20:50:00|6756.2|6732.8|6758.9|6735.5|6758.9|6735.5|6756.2|6732.8|0
1662065700000|2022-09-01 20:55:00|6758.6|6735.2|6756.6|6733.2|6758.6|6735.2|6755.8|6732.4|0
1662066000000|2022-09-01 21:00:00|6756.5|6733.1|6756.1|6732.7|6756.5|6733.1|6755.9|6732.5|0
1662066300000|2022-09-01 21:05:00|6756.2|6732.8|6757.1|6733.7|6757.2|6733.8|6756|6732.6|0
1662066600000|2022-09-01 21:10:00|6757.2|6733.8|6756.8|6733.4|6757.7|6734.3|6756.6|6733.2|0
1662066900000|2022-09-01 21:15:00|6756.9|6733.5|6758.3|6734.9|6758.3|6734.9|6756.9|6733.5|0
1662067200000|2022-09-01 21:20:00|6758.2|6734.8|6758.7|6735.3|6758.7|6735.3|6758.1|6734.7|0
1662067500000|2022-09-01 21:25:00|6758.8|6735.4|6758.6|6735.2|6758.8|6735.4|6758.2|6734.8|0
1662067800000|2022-09-01 21:30:00|6758.3|6734.9|6758.1|6734.7|6758.5|6735.1|6757.6|6734.2|0
1662068100000|2022-09-01 21:35:00|6758|6734.6|6758.3|6734.9|6758.5|6735.1|6758|6734.6|0
1662068400000|2022-09-01 21:40:00|6758.4|6735|6758.5|6735.1|6758.6|6735.2|6758.1|6734.7|0
1662068700000|2022-09-01 21:45:00|6758.7|6735.3|6758.6|6735.2|6758.7|6735.3|6758.4|6735|0
1662069000000|2022-09-01 21:50:00|6758.5|6735.1|6758.9|6735.5|6758.9|6735.5|6758.5|6735.1|0
1662069300000|2022-09-01 21:55:00|6758.6|6735.2|6758.2|6734.8|6758.7|6735.3|6757.5|6734.1|0
1662069600000|2022-09-01 22:00:00|6757|6733.6|6763.8|6740.4|6764.8|6741.4|6756.9|6733.5|0
1662069900000|2022-09-01 22:05:00|6763.9|6740.5|6765.8|6742.4|6766.5|6743.1|6763.1|6739.7|0
1662070200000|2022-09-01 22:10:00|6765.5|6742.1|6765.1|6741.7|6767.1|6743.7|6765.1|6741.7|0
1662070500000|2022-09-01 22:15:00|6764.8|6741.4|6760.8|6737.4|6764.8|6741.4|6759.9|6736.5|0
1662070800000|2022-09-01 22:20:00|6761|6737.6|6762|6738.6|6762.2|6738.8|6759.3|6735.9|0
1662071100000|2022-09-01 22:25:00|6762.3|6738.9|6762.7|6739.3|6763.2|6739.8|6761.7|6738.3|0
1662071400000|2022-09-01 22:30:00|6762.4|6739|6758.6|6735.2|6762.4|6739|6758.2|6734.8|0
1662071700000|2022-09-01 22:35:00|6758.4|6735|6757.9|6734.5|6758.6|6735.2|6756.9|6733.5|0
1662072000000|2022-09-01 22:40:00|6758.2|6734.8|6756.9|6733.5|6758.2|6734.8|6753.8|6730.4|0
1662072300000|2022-09-01 22:45:00|6757.2|6733.8|6758.6|6735.2|6758.9|6735.5|6756.2|6732.8|0
1662072600000|2022-09-01 22:50:00|6758.7|6735.3|6757.9|6734.5|6758.9|6735.5|6757.5|6734.1|0
1662072900000|2022-09-01 22:55:00|6758.2|6734.8|6757.9|6734.5|6758.6|6735.2|6757.5|6734.1|0
1662073200000|2022-09-01 23:00:00|6758|6734.6|6755.8|6732.4|6758.2|6734.8|6755.1|6731.7|0
1662073500000|2022-09-01 23:05:00|6756|6732.6|6756.5|6733.1|6757.2|6733.8|6755.1|6731.7|0
1662073800000|2022-09-01 23:10:00|6756.2|6732.8|6756.1|6732.7|6757.2|6733.8|6756.1|6732.7|0
1662074100000|2022-09-01 23:15:00|6756|6732.6|6755.5|6732.1|6757.2|6733.8|6754.8|6731.4|0
1662074400000|2022-09-01 23:20:00|6755.6|6732.2|6756.5|6733.1|6756.7|6733.3|6755.1|6731.7|0
1662074700000|2022-09-01 23:25:00|6756.6|6733.2|6757.2|6733.8|6757.5|6734.1|6755.8|6732.4|0
1662075000000|2022-09-01 23:30:00|6756.9|6733.5|6754.1|6730.7|6757.9|6734.5|6753.4|6730|0
1662075300000|2022-09-01 23:35:00|6754.4|6731|6757.2|6733.8|6758.2|6734.8|6753.9|6730.5|0
1662075600000|2022-09-01 23:40:00|6757.5|6734.1|6760.6|6737.2|6761|6737.6|6756.5|6733.1|0
1662075900000|2022-09-01 23:45:00|6760.3|6736.9|6758.6|6735.2|6760.6|6737.2|6757.9|6734.5|0
1662076200000|2022-09-01 23:50:00|6758.4|6735|6759.9|6736.5|6760.6|6737.2|6756.8|6733.4|0
1662076500000|2022-09-01 23:55:00|6759.6|6736.2|6760.6|6737.2|6761|6737.6|6759.2|6735.8|0
1662076800000|2022-09-02 00:00:00|6760.3|6736.9|6757.5|6734.1|6760.6|6737.2|6755.5|6732.1|0
1662077100000|2022-09-02 00:05:00|6757.2|6733.8|6761.1|6737.7|6761.1|6737.7|6755.5|6732.1|0
1662077400000|2022-09-02 00:10:00|6760.5|6737.1|6758.7|6735.3|6761.5|6738.1|6758.7|6735.3|0
1662077700000|2022-09-02 00:15:00|6758.4|6735|6753.8|6730.4|6758.4|6735|6751.5|6728.1|0
1662078000000|2022-09-02 00:20:00|6753.7|6730.3|6754.3|6730.9|6756.2|6732.8|6751.8|6728.4|0
1662078300000|2022-09-02 00:25:00|6754.1|6730.7|6757.4|6734|6758.2|6734.8|6754|6730.6|0
1662078600000|2022-09-02 00:30:00|6757.6|6734.2|6753|6729.6|6758|6734.6|6752.8|6729.4|0
1662078900000|2022-09-02 00:35:00|6753.3|6729.9|6752.3|6728.9|6754.4|6731|6752.3|6728.9|0
1662079200000|2022-09-02 00:40:00|6752.5|6729.1|6755.6|6732.2|6756.2|6732.8|6752.5|6729.1|0
1662079500000|2022-09-02 00:45:00|6755.3|6731.9|6753.1|6729.7|6755.9|6732.5|6752|6728.6|0
1662079800000|2022-09-02 00:50:00|6752.9|6729.5|6754.8|6731.4|6755.5|6732.1|6751.1|6727.7|0
1662080100000|2022-09-02 00:55:00|6754.7|6731.3|6754.4|6731|6756.3|6732.9|6753.4|6730|0
1662080400000|2022-09-02 01:00:00|6754.1|6730.7|6755.9|6732.5|6757.4|6734|6753.3|6729.9|0
1662080700000|2022-09-02 01:05:00|6756.1|6732.7|6755|6731.6|6757|6733.6|6754.2|6730.8|0
1662081000000|2022-09-02 01:10:00|6755.3|6731.9|6752.8|6729.4|6756.4|6733|6752.2|6728.8|0
1662081300000|2022-09-02 01:15:00|6752.5|6729.1|6749.8|6743.8|6763.8|6757.8|6735.8|6728.9|1884
1662081600000|2022-09-02 01:20:00|6751.8|6745.8|6748.8|6742.8|6754.8|6748.8|6743.8|6737.8|1335
1662081900000|2022-09-02 01:25:00|6747.8|6741.8|6749.8|6743.8|6755.8|6749.8|6741.8|6735.8|788
1662082200000|2022-09-02 01:30:00|6752.8|6746.8|6738.8|6732.8|6757.8|6751.8|6730.8|6724.8|2749
1662082500000|2022-09-02 01:35:00|6737.8|6731.8|6755.8|6749.8|6759.8|6753.8|6734.8|6728.8|1537
1662082800000|2022-09-02 01:40:00|6752.8|6746.8|6742.8|6736.8|6768.8|6762.8|6741.8|6735.8|1677
1662083100000|2022-09-02 01:45:00|6741.8|6735.8|6710.8|6704.8|6746.8|6740.8|6710.8|6704.8|1345
1662083400000|2022-09-02 01:50:00|6712.8|6706.8|6728.8|6722.8|6731.8|6725.8|6711.8|6705.8|1317
1662083700000|2022-09-02 01:55:00|6727.8|6721.8|6727.8|6721.8|6732.8|6726.8|6717.8|6711.8|885
1662084000000|2022-09-02 02:00:00|6726.8|6720.8|6704.8|6698.8|6726.8|6720.8|6703.8|6697.8|1100
1662084300000|2022-09-02 02:05:00|6705.8|6699.8|6688.8|6682.8|6706.8|6700.8|6688.8|6682.8|1180
1662084600000|2022-09-02 02:10:00|6689.8|6683.8|6691.8|6685.8|6698.8|6692.8|6684.8|6678.8|1570
1662084900000|2022-09-02 02:15:00|6690.8|6684.8|6672.8|6666.8|6690.8|6684.8|6670.8|6664.8|1049
1662085200000|2022-09-02 02:20:00|6671.8|6665.8|6697.8|6691.8|6704.8|6698.8|6670.8|6664.8|1345
1662085500000|2022-09-02 02:25:00|6699.8|6693.8|6694.8|6688.8|6699.8|6693.8|6684.8|6678.8|790
1662085800000|2022-09-02 02:30:00|6695.8|6689.8|6687.8|6681.8|6695.8|6689.8|6682.8|6676.8|457
1662086100000|2022-09-02 02:35:00|6686.8|6680.8|6689.8|6683.8|6693.8|6687.8|6683.8|6677.8|541
1662086400000|2022-09-02 02:40:00|6690.8|6684.8|6693.8|6687.8|6695.8|6689.8|6687.8|6681.8|406
1662086700000|2022-09-02 02:45:00|6694.8|6688.8|6684.8|6678.8|6696.8|6690.8|6684.8|6678.8|343
1662087000000|2022-09-02 02:50:00|6685.8|6679.8|6684.8|6678.8|6688.8|6682.8|6676.8|6670.8|582
1662087300000|2022-09-02 02:55:00|6685.8|6679.8|6682.8|6676.8|6692.8|6686.8|6681.8|6675.8|384
1662087600000|2022-09-02 03:00:00|6681.8|6675.8|6682.8|6676.8|6691.8|6685.8|6680.8|6674.8|566
1662087900000|2022-09-02 03:05:00|6683.8|6677.8|6695.8|6689.8|6695.8|6689.8|6681.8|6675.8|440
1662088200000|2022-09-02 03:10:00|6696.8|6690.8|6686.8|6680.8|6696.8|6690.8|6680.8|6674.8|664
1662088500000|2022-09-02 03:15:00|6687.8|6681.8|6695.8|6689.8|6698.8|6692.8|6685.8|6679.8|626
1662088800000|2022-09-02 03:20:00|6694.8|6688.8|6692.8|6686.8|6697.8|6691.8|6688.8|6682.8|505
1662089100000|2022-09-02 03:25:00|6693.8|6687.8|6695.8|6689.8|6696.8|6690.8|6690.8|6684.8|298
1662089400000|2022-09-02 03:30:00|6694.8|6688.8|6693.8|6687.8|6695.8|6689.8|6690.8|6684.8|208
1662089700000|2022-09-02 03:35:00|6691.8|6685.8|6695.8|6689.8|6697.8|6691.8|6691.8|6685.8|248
1662090000000|2022-09-02 03:40:00|6694.8|6688.8|6687.8|6681.8|6694.8|6688.8|6686.8|6680.8|370
1662090300000|2022-09-02 03:45:00|6686.8|6680.8|6687.8|6681.8|6689.8|6683.8|6684.8|6678.8|328
1662090600000|2022-09-02 03:50:00|6688.8|6682.8|6687.8|6681.8|6691.8|6685.8|6685.8|6679.8|529
1662090900000|2022-09-02 03:55:00|6686.8|6680.8|6686.8|6680.8|6688.8|6682.8|6682.8|6676.8|692
1662091200000|2022-09-02 04:00:00|6692.2|6668.8|6693.6|6670.2|6693.9|6670.5|6692.2|6668.8|0
1662091500000|2022-09-02 04:05:00|6693.7|6670.3|6692.9|6669.5|6693.7|6670.3|6692.5|6669.1|0
1662091800000|2022-09-02 04:10:00|6693.1|6669.7|6693.2|6669.8|6693.6|6670.2|6692.2|6668.8|0
1662092100000|2022-09-02 04:15:00|6693.4|6670|6698.2|6674.8|6698.5|6675.1|6693.2|6669.8|0
1662092400000|2022-09-02 04:20:00|6698.3|6674.9|6698.5|6675.1|6699.3|6675.9|6697.1|6673.7|0
1662092700000|2022-09-02 04:25:00|6698.2|6674.8|6699.3|6675.9|6699.6|6676.2|6697.9|6674.5|0
1662093000000|2022-09-02 04:30:00|6699.4|6676|6698.6|6675.2|6699.6|6676.2|6697.9|6674.5|0
1662093300000|2022-09-02 04:35:00|6698.8|6675.4|6698.3|6674.9|6700|6676.6|6698.3|6674.9|0
1662093600000|2022-09-02 04:40:00|6698.2|6674.8|6696.6|6673.2|6698.6|6675.2|6696.3|6672.9|0
1662093900000|2022-09-02 04:45:00|6696.3|6672.9|6694.8|6671.4|6696.6|6673.2|6694.5|6671.1|0
1662094200000|2022-09-02 04:50:00|6694.9|6671.5|6696.6|6673.2|6697|6673.6|6693.4|6670|0
1662094500000|2022-09-02 04:55:00|6697|6673.6|6699.3|6675.9|6699.3|6675.9|6696.6|6673.2|0
1662094800000|2022-09-02 05:00:00|6699.8|6676.4|6684.8|6678.8|6699.8|6693.8|6676.8|6670.8|2268
1662095100000|2022-09-02 05:05:00|6683.8|6677.8|6680.8|6674.8|6685.8|6679.8|6677.8|6671.8|607
1662095400000|2022-09-02 05:10:00|6681.8|6675.8|6670.8|6664.8|6682.8|6676.8|6667.8|6661.8|731
1662095700000|2022-09-02 05:15:00|6671.8|6665.8|6666.8|6660.8|6671.8|6665.8|6663.8|6657.8|524
1662096000000|2022-09-02 05:20:00|6667.8|6661.8|6650.8|6644.8|6668.8|6662.8|6650.8|6644.8|1132
1662096300000|2022-09-02 05:25:00|6651.8|6645.8|6656.8|6650.8|6656.8|6650.8|6642.8|6636.8|1240
1662096600000|2022-09-02 05:30:00|6655.8|6649.8|6645.8|6639.8|6657.8|6651.8|6642.8|6636.8|827
1662096900000|2022-09-02 05:35:00|6643.8|6637.8|6643.8|6637.8|6645.8|6639.8|6639.8|6633.8|555
1662097200000|2022-09-02 05:40:00|6644.8|6638.8|6644.8|6638.8|6651.8|6645.8|6643.8|6637.8|718
1662097500000|2022-09-02 05:45:00|6643.8|6637.8|6630.8|6624.8|6643.8|6637.8|6629.8|6623.8|1310
1662097800000|2022-09-02 05:50:00|6629.8|6623.8|6640.8|6634.8|6640.8|6634.8|6629.8|6623.8|611
1662098100000|2022-09-02 05:55:00|6639.8|6633.8|6644.8|6638.8|6645.8|6639.8|6638.8|6632.8|613
1662098400000|2022-09-02 06:00:00|6643.8|6637.8|6635.8|6629.8|6648.8|6642.8|6634.8|6628.8|939
1662098700000|2022-09-02 06:05:00|6636.8|6630.8|6639.8|6633.8|6643.8|6637.8|6633.8|6627.8|771
1662099000000|2022-09-02 06:10:00|6640.8|6634.8|6642.8|6636.8|6645.8|6639.8|6638.8|6632.8|893
1662099300000|2022-09-02 06:15:00|6641.8|6635.8|6643.8|6637.8|6647.8|6641.8|6639.8|6633.8|1009
1662099600000|2022-09-02 06:20:00|6642.8|6636.8|6646.8|6640.8|6649.8|6643.8|6641.8|6635.8|635
1662099900000|2022-09-02 06:25:00|6645.8|6639.8|6653.8|6647.8|6653.8|6647.8|6645.8|6639.8|924
1662100200000|2022-09-02 06:30:00|6652.8|6646.8|6679.8|6673.8|6679.8|6673.8|6650.8|6644.8|1411
1662100500000|2022-09-02 06:35:00|6680.8|6674.8|6673.8|6667.8|6686.8|6680.8|6670.8|6664.8|1686
1662100800000|2022-09-02 06:40:00|6675.8|6669.8|6677.8|6671.8|6678.8|6672.8|6672.8|6666.8|532
1662101100000|2022-09-02 06:45:00|6678.8|6672.8|6675.8|6669.8|6685.8|6679.8|6673.8|6667.8|755
1662101400000|2022-09-02 06:50:00|6676.8|6670.8|6680.8|6674.8|6681.8|6675.8|6674.8|6668.8|846
1662101700000|2022-09-02 06:55:00|6681.8|6675.8|6689.8|6683.8|6691.8|6685.8|6679.8|6673.8|1004
1662102000000|2022-09-02 07:00:00|6690.8|6684.8|6678.8|6672.8|6695.8|6689.8|6678.8|6672.8|1050
1662102300000|2022-09-02 07:05:00|6679.8|6673.8|6687.8|6681.8|6697.8|6691.8|6678.8|6672.8|673
1662102600000|2022-09-02 07:10:00|6688.8|6682.8|6685.8|6679.8|6693.8|6687.8|6684.8|6678.8|388
1662102900000|2022-09-02 07:15:00|6686.8|6680.8|6684.8|6678.8|6689.8|6683.8|6681.8|6675.8|622
1662103200000|2022-09-02 07:20:00|6685.8|6679.8|6685.8|6679.8|6692.8|6686.8|6684.8|6678.8|802
1662103500000|2022-09-02 07:25:00|6686.8|6680.8|6684.8|6678.8|6690.8|6684.8|6683.8|6677.8|445
1662103800000|2022-09-02 07:30:00|6683.8|6677.8|6677.8|6671.8|6683.8|6677.8|6675.8|6669.8|1397
1662104100000|2022-09-02 07:35:00|6676.8|6670.8|6672.8|6666.8|6678.8|6672.8|6671.8|6665.8|861
1662104400000|2022-09-02 07:40:00|6670.8|6664.8|6672.8|6666.8|6674.8|6668.8|6667.8|6661.8|749
1662104700000|2022-09-02 07:45:00|6673.8|6667.8|6674.8|6668.8|6678.8|6672.8|6671.8|6665.8|817
1662105000000|2022-09-02 07:50:00|6675.8|6669.8|6669.8|6663.8|6675.8|6669.8|6667.8|6661.8|777
1662105300000|2022-09-02 07:55:00|6670.8|6664.8|6674.8|6668.8|6674.8|6668.8|6664.8|6658.8|1624
1662105600000|2022-09-02 08:00:00|6674.1|6668.1|6671.1|6665.1|6675.1|6669.1|6664.1|6658.1|2090
1662105900000|2022-09-02 08:05:00|6670.1|6664.1|6678.1|6672.1|6680.1|6674.1|6668.1|6662.1|2378
1662106200000|2022-09-02 08:10:00|6677.1|6671.1|6680.1|6674.1|6684.1|6678.1|6675.1|6669.1|2264
1662106500000|2022-09-02 08:15:00|6679.1|6673.1|6681.1|6675.1|6684.1|6678.1|6675.1|6669.1|885
1662106800000|2022-09-02 08:20:00|6680.1|6674.1|6678.1|6672.1|6684.1|6678.1|6677.1|6671.1|1035
1662107100000|2022-09-02 08:25:00|6679.1|6673.1|6687.1|6681.1|6689.1|6683.1|6679.1|6673.1|716
1662107400000|2022-09-02 08:30:00|6696.5|6673.1|6695.6|6672.2|6699.1|6675.7|6693.7|6670.3|4
1662107700000|2022-09-02 08:35:00|6695.4|6672|6699.2|6675.8|6699.7|6676.3|6695|6671.6|0
1662108000000|2022-09-02 08:40:00|6699.4|6676|6699.8|6676.4|6701|6677.6|6699.1|6675.7|0
1662108300000|2022-09-02 08:45:00|6699.2|6675.8|6701.5|6678.1|6701.5|6678.1|6696.9|6673.5|0
1662108600000|2022-09-02 08:50:00|6701.8|6678.4|6701.1|6677.7|6703.4|6680|6700.8|6677.4|0
1662108900000|2022-09-02 08:55:00|6701.4|6678|6700.3|6676.9|6701.9|6678.5|6698.3|6674.9|0
1662109200000|2022-09-02 09:00:00|6700|6676.6|6696.4|6673|6700|6676.6|6696.1|6672.7|0
1662109500000|2022-09-02 09:05:00|6696.1|6672.7|6695.4|6672|6698.4|6675|6694.9|6671.5|0
1662109800000|2022-09-02 09:10:00|6695.7|6672.3|6696.2|6672.8|6698.2|6674.8|6695.4|6672|0
1662110100000|2022-09-02 09:15:00|6696.5|6673.1|6678.1|6672.1|6696.5|6678.1|6672.1|6666.1|92
1662110400000|2022-09-02 09:20:00|6676.1|6670.1|6680.1|6674.1|6680.1|6674.1|6675.1|6669.1|115
1662110700000|2022-09-02 09:25:00|6681.1|6675.1|6682.1|6676.1|6684.1|6678.1|6681.1|6675.1|96
1662111000000|2022-09-02 09:30:00|6681.1|6675.1|6676.1|6670.1|6681.1|6675.1|6676.1|6670.1|56
1662111300000|2022-09-02 09:35:00|6674.1|6668.1|6675.1|6669.1|6677.1|6671.1|6672.1|6666.1|105
1662111600000|2022-09-02 09:40:00|6676.1|6670.1|6677.1|6671.1|6679.1|6673.1|6676.1|6670.1|18
1662111900000|2022-09-02 09:45:00|6676.1|6670.1|6676.1|6670.1|6678.1|6672.1|6675.1|6669.1|14
1662112200000|2022-09-02 09:50:00|6677.1|6671.1|6679.1|6673.1|6679.1|6673.1|6677.1|6671.1|60
1662112500000|2022-09-02 09:55:00|6678.1|6672.1|6682.1|6676.1|6682.1|6676.1|6677.1|6671.1|113
1662112800000|2022-09-02 10:00:00|6681.1|6675.1|6687.6|6681.6|6687.6|6681.6|6680.6|6674.6|112
1662113100000|2022-09-02 10:05:00|6688.1|6682.1|6683.1|6677.1|6688.6|6682.6|6682.6|6676.6|102
1662113400000|2022-09-02 10:10:00|6682.6|6676.6|6680.6|6674.6|6683.1|6677.1|6680.6|6674.6|79
1662113700000|2022-09-02 10:15:00|6681.1|6675.1|6676.6|6670.6|6681.6|6675.6|6675.6|6669.6|85
1662114000000|2022-09-02 10:20:00|6677.1|6671.1|6673.6|6667.6|6677.6|6671.6|6672.6|6666.6|66
1662114300000|2022-09-02 10:25:00|6673.1|6667.1|6669.1|6663.1|6674.6|6668.6|6669.1|6663.1|53
1662114600000|2022-09-02 10:30:00|6669.6|6663.6|6669.6|6663.6|6670.1|6664.1|6666.6|6660.6|87
1662114900000|2022-09-02 10:35:00|6669.1|6663.1|6672.6|6666.6|6672.6|6666.6|6669.1|6663.1|15
1662115200000|2022-09-02 10:40:00|6672.1|6666.1|6667.6|6661.6|6673.6|6667.6|6666.6|6660.6|132
1662115500000|2022-09-02 10:45:00|6668.1|6662.1|6667.6|6661.6|6669.6|6663.6|6665.6|6659.6|151
1662115800000|2022-09-02 10:50:00|6666.6|6660.6|6667.6|6661.6|6668.1|6662.1|6664.6|6658.6|83
1662116100000|2022-09-02 10:55:00|6668.1|6662.1|6671.1|6665.1|6671.1|6665.1|6666.6|6660.6|56
1662116400000|2022-09-02 11:00:00|6670.6|6664.6|6670.6|6664.6|6674.6|6668.6|6670.1|6664.1|85
1662116700000|2022-09-02 11:05:00|6671.1|6665.1|6669.1|6663.1|6671.6|6665.6|6667.1|6661.1|62
1662117000000|2022-09-02 11:10:00|6669.6|6663.6|6662.6|6656.6|6669.6|6663.6|6654.6|6648.6|206
1662117300000|2022-09-02 11:15:00|6663.1|6657.1|6666.1|6660.1|6666.6|6660.6|6663.1|6657.1|14
1662117600000|2022-09-02 11:20:00|6665.6|6659.6|6664.6|6658.6|6666.6|6660.6|6664.1|6658.1|36
1662117900000|2022-09-02 11:25:00|6665.1|6659.1|6663.1|6657.1|6668.6|6662.6|6663.1|6657.1|55
1662118200000|2022-09-02 11:30:00|6663.6|6657.6|6665.6|6659.6|6665.6|6659.6|6662.1|6656.1|12
1662118500000|2022-09-02 11:35:00|6666.1|6660.1|6669.6|6663.6|6669.6|6663.6|6664.6|6658.6|28
1662118800000|2022-09-02 11:40:00|6669.1|6663.1|6669.6|6663.6|6671.6|6665.6|6667.6|6661.6|55
1662119100000|2022-09-02 11:45:00|6669.1|6663.1|6669.6|6663.6|6671.1|6665.1|6667.6|6661.6|45
1662119400000|2022-09-02 11:50:00|6670.1|6664.1|6673.1|6667.1|6673.6|6667.6|6669.6|6663.6|36
1662119700000|2022-09-02 11:55:00|6673.6|6667.6|6672.1|6666.1|6673.6|6667.6|6671.1|6665.1|20
1662120000000|2022-09-02 12:00:00|6671.6|6665.6|6666.6|6660.6|6673.1|6667.1|6666.6|6660.6|105
1662120300000|2022-09-02 12:05:00|6667.6|6661.6|6668.1|6662.1|6671.1|6665.1|6666.6|6660.6|63
1662120600000|2022-09-02 12:10:00|6668.6|6662.6|6666.1|6660.1|6668.6|6662.6|6666.1|6660.1|34
1662120900000|2022-09-02 12:15:00|6666.6|6660.6|6663.6|6657.6|6667.1|6661.1|6662.1|6656.1|112
1662121200000|2022-09-02 12:20:00|6664.1|6658.1|6670.6|6664.6|6671.1|6665.1|6663.1|6657.1|51
1662121500000|2022-09-02 12:25:00|6671.1|6665.1|6666.1|6660.1|6671.6|6665.6|6664.6|6658.6|94
1662121800000|2022-09-02 12:30:00|6673.1|6667.1|6686.1|6680.1|6698.1|6692.1|6666.6|6660.6|723
1662122100000|2022-09-02 12:35:00|6686.6|6680.6|6694.1|6688.1|6702.6|6696.6|6684.6|6678.6|252
1662122400000|2022-09-02 12:40:00|6693.6|6687.6|6674.6|6668.6|6697.6|6691.6|6674.6|6668.6|185
1662122700000|2022-09-02 12:45:00|6675.1|6669.1|6674.6|6668.6|6679.6|6673.6|6670.1|6664.1|96
1662123000000|2022-09-02 12:50:00|6675.6|6669.6|6679.1|6673.1|6680.1|6674.1|6674.6|6668.6|80
1662123300000|2022-09-02 12:55:00|6678.6|6672.6|6681.6|6675.6|6684.6|6678.6|6677.6|6671.6|367
1662123600000|2022-09-02 13:00:00|6681.1|6675.1|6682.1|6676.1|6683.6|6677.6|6676.6|6670.6|36
1662123900000|2022-09-02 13:05:00|6682.6|6676.6|6686.6|6680.6|6687.6|6681.6|6682.1|6676.1|90
1662124200000|2022-09-02 13:10:00|6687.1|6681.1|6682.6|6676.6|6688.6|6682.6|6682.1|6676.1|119
1662124500000|2022-09-02 13:15:00|6683.1|6677.1|6686.1|6680.1|6686.6|6680.6|6680.6|6674.6|58
1662124800000|2022-09-02 13:20:00|6686.6|6680.6|6677.6|6671.6|6688.6|6682.6|6676.1|6670.1|158
1662125100000|2022-09-02 13:25:00|6677.1|6671.1|6673.1|6667.1|6678.1|6672.1|6673.1|6667.1|187
1662125400000|2022-09-02 13:30:00|6672.6|6666.6|6649.6|6643.6|6675.1|6669.1|6646.6|6640.6|1860
1662125700000|2022-09-02 13:35:00|6649.1|6643.1|6648.1|6642.1|6663.1|6657.1|6644.6|6638.6|918
1662126000000|2022-09-02 13:40:00|6648.6|6642.6|6631.6|6625.6|6648.6|6642.6|6628.1|6622.1|1025
1662126300000|2022-09-02 13:45:00|6632.1|6626.1|6645.6|6639.6|6646.6|6640.6|6628.1|6622.1|978
1662126600000|2022-09-02 13:50:00|6646.1|6640.1|6639.6|6633.6|6650.6|6644.6|6632.6|6626.6|504
1662126900000|2022-09-02 13:55:00|6638.6|6632.6|6635.6|6629.6|6643.6|6637.6|6634.6|6628.6|473
1662127200000|2022-09-02 14:00:00|6636.1|6630.1|6637.1|6631.1|6639.1|6633.1|6625.1|6619.1|546
1662127500000|2022-09-02 14:05:00|6637.6|6631.6|6642.6|6636.6|6644.6|6638.6|6636.1|6630.1|244
1662127800000|2022-09-02 14:10:00|6643.1|6637.1|6654.1|6648.1|6658.6|6652.6|6642.6|6636.6|454
1662128100000|2022-09-02 14:15:00|6654.6|6648.6|6653.6|6647.6|6658.6|6652.6|6652.6|6646.6|348
1662128400000|2022-09-02 14:20:00|6653.1|6647.1|6653.1|6647.1|6655.6|6649.6|6648.1|6642.1|323
1662128700000|2022-09-02 14:25:00|6653.6|6647.6|6659.1|6653.1|6659.6|6653.6|6653.6|6647.6|252
1662129000000|2022-09-02 14:30:00|6659.6|6653.6|6664.6|6658.6|6666.6|6660.6|6658.6|6652.6|527
1662129300000|2022-09-02 14:35:00|6664.1|6658.1|6672.6|6666.6|6676.6|6670.6|6664.1|6658.1|601
1662129600000|2022-09-02 14:40:00|6673.1|6667.1|6672.6|6666.6|6676.6|6670.6|6668.6|6662.6|247
1662129900000|2022-09-02 14:45:00|6672.1|6666.1|6673.6|6667.6|6680.6|6674.6|6670.6|6664.6|278
1662130200000|2022-09-02 14:50:00|6673.1|6667.1|6669.6|6663.6|6678.6|6672.6|6668.6|6662.6|329
1662130500000|2022-09-02 14:55:00|6669.1|6663.1|6673.1|6667.1|6673.6|6667.6|6667.1|6661.1|277
1662130800000|2022-09-02 15:00:00|6673.6|6667.6|6683.6|6677.6|6684.6|6678.6|6671.6|6665.6|242
1662131100000|2022-09-02 15:05:00|6684.1|6678.1|6677.1|6671.1|6688.6|6682.6|6675.6|6669.6|369
1662131400000|2022-09-02 15:10:00|6676.6|6670.6|6677.1|6671.1|6681.6|6675.6|6674.6|6668.6|129
1662131700000|2022-09-02 15:15:00|6676.6|6670.6|6677.1|6671.1|6677.6|6671.6|6669.6|6663.6|146
1662132000000|2022-09-02 15:20:00|6676.6|6670.6|6685.1|6679.1|6687.6|6681.6|6676.6|6670.6|356
1662132300000|2022-09-02 15:25:00|6685.6|6679.6|6684.6|6678.6|6685.6|6679.6|6680.6|6674.6|192
1662132600000|2022-09-02 15:30:00|6684.1|6678.1|6686.1|6680.1|6690.6|6684.6|6683.6|6677.6|509
1662132900000|2022-09-02 15:35:00|6686.6|6680.6|6688.6|6682.6|6690.6|6684.6|6686.1|6680.1|188
1662133200000|2022-09-02 15:40:00|6689.1|6683.1|6686.6|6680.6|6689.6|6683.6|6681.6|6675.6|400
1662133500000|2022-09-02 15:45:00|6687.1|6681.1|6692.6|6686.6|6694.6|6688.6|6685.6|6679.6|138
1662133800000|2022-09-02 15:50:00|6692.1|6686.1|6692.6|6686.6|6694.1|6688.1|6689.6|6683.6|98
1662134100000|2022-09-02 15:55:00|6692.1|6686.1|6689.1|6683.1|6693.1|6687.1|6688.1|6682.1|56
1662134400000|2022-09-02 16:00:00|6690.1|6684.1|6687.1|6681.1|6690.1|6684.1|6686.1|6680.1|173
1662134700000|2022-09-02 16:05:00|6688.1|6682.1|6685.1|6679.1|6688.1|6682.1|6683.1|6677.1|61
1662135000000|2022-09-02 16:10:00|6684.1|6678.1|6686.1|6680.1|6688.1|6682.1|6683.1|6677.1|109
1662135300000|2022-09-02 16:15:00|6685.1|6679.1|6680.1|6674.1|6685.1|6679.1|6680.1|6674.1|91
1662135600000|2022-09-02 16:20:00|6681.1|6675.1|6663.1|6657.1|6682.1|6676.1|6661.1|6655.1|618
1662135900000|2022-09-02 16:25:00|6664.1|6658.1|6657.1|6651.1|6664.1|6658.1|6654.1|6648.1|237
1662136200000|2022-09-02 16:30:00|6659.1|6653.1|6654.1|6648.1|6664.1|6658.1|6651.1|6645.1|236
1662136500000|2022-09-02 16:35:00|6655.1|6649.1|6651.1|6645.1|6655.1|6649.1|6645.1|6639.1|120
1662136800000|2022-09-02 16:40:00|6652.1|6646.1|6642.1|6636.1|6652.1|6646.1|6642.1|6636.1|105
1662137100000|2022-09-02 16:45:00|6641.1|6635.1|6643.1|6637.1|6645.1|6639.1|6640.1|6634.1|147
1662137400000|2022-09-02 16:50:00|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|6636.1|6630.1|292
1662137700000|2022-09-02 16:55:00|6643.1|6637.1|6646.1|6640.1|6647.1|6641.1|6640.1|6634.1|134
1662138000000|2022-09-02 17:00:00|6644.1|6638.1|6639.1|6633.1|6645.1|6639.1|6632.1|6626.1|229
1662138300000|2022-09-02 17:05:00|6638.1|6632.1|6635.1|6629.1|6639.1|6633.1|6632.1|6626.1|160
1662138600000|2022-09-02 17:10:00|6634.1|6628.1|6638.1|6632.1|6639.1|6633.1|6632.1|6626.1|125
1662138900000|2022-09-02 17:15:00|6639.1|6633.1|6642.1|6636.1|6645.1|6639.1|6633.1|6627.1|167
1662139200000|2022-09-02 17:20:00|6641.1|6635.1|6624.1|6618.1|6641.1|6635.1|6624.1|6618.1|232
1662139500000|2022-09-02 17:25:00|6623.1|6617.1|6625.1|6619.1|6625.1|6619.1|6622.1|6616.1|284
1662139800000|2022-09-02 17:30:00|6626.1|6620.1|6627.1|6621.1|6629.1|6623.1|6621.1|6615.1|116
1662140100000|2022-09-02 17:35:00|6628.1|6622.1|6629.1|6623.1|6632.1|6626.1|6625.1|6619.1|133
1662140400000|2022-09-02 17:40:00|6628.1|6622.1|6634.1|6628.1|6635.1|6629.1|6627.1|6621.1|144
1662140700000|2022-09-02 17:45:00|6633.1|6627.1|6625.1|6619.1|6637.1|6631.1|6625.1|6619.1|95
1662141000000|2022-09-02 17:50:00|6624.1|6618.1|6623.1|6617.1|6625.1|6619.1|6614.1|6608.1|257
1662141300000|2022-09-02 17:55:00|6621.1|6615.1|6618.1|6612.1|6622.1|6616.1|6618.1|6612.1|103
1662141600000|2022-09-02 18:00:00|6619.1|6613.1|6626.1|6620.1|6626.1|6620.1|6619.1|6613.1|139
1662141900000|2022-09-02 18:05:00|6625.1|6619.1|6629.1|6623.1|6631.1|6625.1|6624.1|6618.1|180
1662142200000|2022-09-02 18:10:00|6628.1|6622.1|6627.1|6621.1|6632.1|6626.1|6625.1|6619.1|276
1662142500000|2022-09-02 18:15:00|6626.1|6620.1|6629.1|6623.1|6631.1|6625.1|6626.1|6620.1|150
1662142800000|2022-09-02 18:20:00|6631.1|6625.1|6632.1|6626.1|6632.1|6626.1|6628.1|6622.1|63
1662143100000|2022-09-02 18:25:00|6631.1|6625.1|6640.1|6634.1|6640.1|6634.1|6630.1|6624.1|146
1662143400000|2022-09-02 18:30:00|6641.1|6635.1|6635.1|6629.1|6641.1|6635.1|6634.1|6628.1|116
1662143700000|2022-09-02 18:35:00|6636.1|6630.1|6642.1|6636.1|6643.1|6637.1|6636.1|6630.1|87
1662144000000|2022-09-02 18:40:00|6641.1|6635.1|6642.1|6636.1|6643.1|6637.1|6639.1|6633.1|31
1662144300000|2022-09-02 18:45:00|6641.1|6635.1|6637.1|6631.1|6642.1|6636.1|6636.1|6630.1|42
1662144600000|2022-09-02 18:50:00|6638.1|6632.1|6635.1|6629.1|6638.1|6632.1|6634.1|6628.1|72
1662144900000|2022-09-02 18:55:00|6634.1|6628.1|6636.5|6613.1|6636.6|6628.1|6624.1|6613.1|77
1662145200000|2022-09-02 19:00:00|6636.4|6613|6644.5|6621.1|6645.9|6622.5|6634.4|6611|0
1662145500000|2022-09-02 19:05:00|6644.7|6621.3|6642.6|6619.2|6648|6624.6|6642.1|6618.7|0
1662145800000|2022-09-02 19:10:00|6642.7|6619.3|6640.5|6617.1|6645.1|6621.7|6639.5|6616.1|0
1662146100000|2022-09-02 19:15:00|6640.6|6617.2|6640.7|6617.3|6645.3|6621.9|6639.7|6616.3|0
1662146400000|2022-09-02 19:20:00|6640.6|6617.2|6630.3|6606.9|6644|6620.6|6629.6|6606.2|0
1662146700000|2022-09-02 19:25:00|6630.2|6606.8|6635|6611.6|6635.6|6612.2|6629.6|6606.2|0
1662147000000|2022-09-02 19:30:00|6634.9|6611.5|6623.3|6599.9|6634.9|6611.5|6623.3|6599.9|0
1662147300000|2022-09-02 19:35:00|6623.2|6599.8|6595.7|6572.3|6623.2|6599.8|6593|6569.6|0
1662147600000|2022-09-02 19:40:00|6595.8|6572.4|6594.6|6571.2|6595.9|6572.5|6592.3|6568.9|0
1662147900000|2022-09-02 19:45:00|6594.5|6571.1|6606|6582.6|6606.4|6583|6592.9|6569.5|0
1662148200000|2022-09-02 19:50:00|6606.9|6583.5|6615.7|6592.3|6615.7|6592.3|6606.9|6583.5|0
1662148500000|2022-09-02 19:55:00|6616.1|6592.7|6616|6592.6|6619.2|6595.8|6604.1|6580.7|0
1662148800000|2022-09-02 20:00:00|6615.7|6592.3|6619.8|6596.4|6621.5|6598.1|6613.7|6590.3|0
1662149100000|2022-09-02 20:05:00|6619.5|6596.1|6620.2|6596.8|6622.6|6599.2|6619.5|6596.1|0
1662149400000|2022-09-02 20:10:00|6620.5|6597.1|6620.5|6597.1|6622.9|6599.5|6619.8|6596.4|0
1662149700000|2022-09-02 20:15:00|6620.8|6597.4|6622.2|6598.8|6622.6|6599.2|6620.8|6597.4|0
1662150000000|2022-09-02 20:20:00|6621.9|6598.5|6623.7|6600.3|6623.9|6600.5|6621.2|6597.8|0
1662150300000|2022-09-02 20:25:00|6623.6|6600.2|6623.2|6599.8|6623.6|6600.2|6622.2|6598.8|0
1662150600000|2022-09-02 20:30:00|6623.6|6600.2|6623.9|6600.5|6624.2|6600.8|6622.9|6599.5|0
1662150900000|2022-09-02 20:35:00|6623.6|6600.2|6625.3|6601.9|6625.6|6602.2|6623.6|6600.2|0
1662151200000|2022-09-02 20:40:00|6625.6|6602.2|6625.3|6601.9|6625.6|6602.2|6623.2|6599.8|0
1662151500000|2022-09-02 20:45:00|6625.7|6602.3|6625.3|6601.9|6627|6603.6|6624.2|6600.8|0
1662151800000|2022-09-02 20:50:00|6625.4|6602|6623.9|6600.5|6626.6|6603.2|6623.2|6599.8|0
1662152100000|2022-09-02 20:55:00|6623.6|6600.2|6625.4|6602|6625.9|6602.5|6623.6|6600.2|0
1662152400000|2022-09-02 21:00:00|6625.5|6602.1|6625.5|6602.1|6625.5|6602.1|6625.5|6602.1|0
1662328800000|2022-09-04 22:00:00|6613.1|6589.7|6613.5|6590.1|6615|6591.6|6611.2|6587.8|0
1662329100000|2022-09-04 22:05:00|6612.8|6589.4|6604|6580.6|6612.8|6589.4|6604|6580.6|0
1662329400000|2022-09-04 22:10:00|6603.7|6580.3|6605.6|6582.2|6606.8|6583.4|6603|6579.6|0
1662329700000|2022-09-04 22:15:00|6605.4|6582|6600.2|6576.8|6605.4|6582|6597.2|6573.8|0
1662330000000|2022-09-04 22:20:00|6600.1|6576.7|6600.9|6577.5|6602.7|6579.3|6598.2|6574.8|0
1662330300000|2022-09-04 22:25:00|6601.2|6577.8|6601.6|6578.2|6602|6578.6|6600.2|6576.8|0
1662330600000|2022-09-04 22:30:00|6601.8|6578.4|6602.3|6578.9|6604.5|6581.1|6600.8|6577.4|0
1662330900000|2022-09-04 22:35:00|6602.5|6579.1|6604|6580.6|6604|6580.6|6602|6578.6|0
1662331200000|2022-09-04 22:40:00|6603.7|6580.3|6603.5|6580.1|6604|6580.6|6601.6|6578.2|0
1662331500000|2022-09-04 22:45:00|6603.7|6580.3|6600.6|6577.2|6603.7|6580.3|6600.4|6577|0
1662331800000|2022-09-04 22:50:00|6600.4|6577|6603.4|6580|6603.4|6580|6600.2|6576.8|0
1662332100000|2022-09-04 22:55:00|6603.2|6579.8|6602.7|6579.3|6604.4|6581|6602|6578.6|0
1662332400000|2022-09-04 23:00:00|6602.5|6579.1|6604.8|6581.4|6606.5|6583.1|6602.4|6579|0
1662332700000|2022-09-04 23:05:00|6605.1|6581.7|6604.8|6581.4|6606.5|6583.1|6604.6|6581.2|0
1662333000000|2022-09-04 23:10:00|6605.1|6581.7|6606.1|6582.7|6606.8|6583.4|6604.4|6581|0
1662333300000|2022-09-04 23:15:00|6605.8|6582.4|6608.2|6584.8|6608.9|6585.5|6604.8|6581.4|0
1662333600000|2022-09-04 23:20:00|6608.5|6585.1|6613.3|6589.9|6613.3|6589.9|6608.4|6585|0
1662333900000|2022-09-04 23:25:00|6613|6589.6|6615.7|6592.3|6617.5|6594.1|6612.6|6589.2|0
1662334200000|2022-09-04 23:30:00|6616|6592.6|6615.1|6591.7|6617.1|6593.7|6613.7|6590.3|0
1662334500000|2022-09-04 23:35:00|6614.9|6591.5|6615.1|6591.7|6616.8|6593.4|6613.3|6589.9|0
1662334800000|2022-09-04 23:40:00|6615.2|6591.8|6615.7|6592.3|6616.1|6592.7|6614|6590.6|0
1662335100000|2022-09-04 23:45:00|6615.6|6592.2|6616.1|6592.7|6616.9|6593.5|6614.4|6591|0
1662335400000|2022-09-04 23:50:00|6615.9|6592.5|6619.7|6596.3|6622.6|6599.2|6615.7|6592.3|0
1662335700000|2022-09-04 23:55:00|6619.8|6596.4|6621.1|6597.7|6622.6|6599.2|6619|6595.6|0
1662336000000|2022-09-05 00:00:00|6620.7|6597.3|6630.4|6607|6633.5|6610.1|6620.4|6597|0
1662336300000|2022-09-05 00:05:00|6630.7|6607.3|6631|6607.6|6633.5|6610.1|6630|6606.6|0
1662336600000|2022-09-05 00:10:00|6632.3|6608.9|6634.3|6610.9|6634.6|6611.2|6631.2|6607.8|0
1662337500000|2022-09-05 00:25:00|6602.1|6578.7|6602.9|6579.5|6603.8|6580.4|6599.9|6576.5|0
1662337800000|2022-09-05 00:30:00|6618.9|6595.5|6617.2|6593.8|6619.5|6596.1|6615.5|6592.1|0
1662338100000|2022-09-05 00:35:00|6617.5|6594.1|6608.5|6585.1|6618|6594.6|6607.7|6584.3|0
1662338400000|2022-09-05 00:40:00|6608.2|6584.8|6606.9|6583.5|6608.8|6585.4|6605.5|6582.1|0
1662338700000|2022-09-05 00:45:00|6607.1|6583.7|6610.9|6587.5|6613.6|6590.2|6606.9|6583.5|0
1662339000000|2022-09-05 00:50:00|6611.2|6587.8|6608.6|6585.2|6613.2|6589.8|6607|6583.6|0
1662339300000|2022-09-05 00:55:00|6608.8|6585.4|6611.6|6588.2|6613.1|6589.7|6608.8|6585.4|0
1662339600000|2022-09-05 01:00:00|6612.1|6588.7|6610.3|6586.9|6617.3|6593.9|6610|6586.6|0
1662339900000|2022-09-05 01:05:00|6610.4|6587|6636.7|6613.3|6637.1|6613.7|6609.1|6585.7|0
1662340200000|2022-09-05 01:10:00|6637|6613.6|6641|6617.6|6641.5|6618.1|6635.3|6611.9|0
1662340500000|2022-09-05 01:15:00|6625.6|6602.2|6602.6|6596.6|6644|6634.6|6602.1|6596.1|1972
1662340800000|2022-09-05 01:20:00|6601.6|6595.6|6579.6|6573.6|6601.6|6595.6|6579.6|6573.6|1763
1662341100000|2022-09-05 01:25:00|6580.1|6574.1|6580.6|6574.6|6588.6|6582.6|6578.6|6572.6|1366
1662341400000|2022-09-05 01:30:00|6581.1|6575.1|6594.6|6588.6|6603.6|6597.6|6574.6|6568.6|3646
1662341700000|2022-09-05 01:35:00|6596.6|6590.6|6560.2|6554.2|6598.1|6592.1|6546.2|6540.2|2892
1662342000000|2022-09-05 01:40:00|6560.7|6554.7|6557.2|6551.2|6562.2|6556.2|6543.7|6537.7|2011
1662342300000|2022-09-05 01:45:00|6556.7|6550.7|6558.2|6552.2|6560.7|6554.7|6546.7|6540.7|1646
1662342600000|2022-09-05 01:50:00|6557.7|6551.7|6560.7|6554.7|6571.7|6565.7|6555.7|6549.7|1915
1662342900000|2022-09-05 01:55:00|6561.7|6555.7|6571.7|6565.7|6577.7|6571.7|6560.2|6554.2|1303
1662343200000|2022-09-05 02:00:00|6572.7|6566.7|6571.7|6565.7|6578.7|6572.7|6562.7|6556.7|1205
1662343500000|2022-09-05 02:05:00|6572.2|6566.2|6553.2|6547.2|6572.7|6566.7|6552.7|6546.7|1085
1662343800000|2022-09-05 02:10:00|6552.7|6546.7|6571.7|6565.7|6575.7|6569.7|6548.7|6542.7|1220
1662344100000|2022-09-05 02:15:00|6571.2|6565.2|6583.7|6577.7|6584.7|6578.7|6563.7|6557.7|884
1662344400000|2022-09-05 02:20:00|6586.7|6580.7|6566.7|6560.7|6592.7|6586.7|6566.2|6560.2|1011
1662344700000|2022-09-05 02:25:00|6566.2|6560.2|6563.7|6557.7|6573.7|6567.7|6559.7|6553.7|994
1662345000000|2022-09-05 02:30:00|6562.7|6556.7|6539.7|6533.7|6565.7|6559.7|6539.7|6533.7|1210
1662345300000|2022-09-05 02:35:00|6541.2|6535.2|6519.7|6513.7|6542.7|6536.7|6519.7|6513.7|2243
1662345600000|2022-09-05 02:40:00|6518.7|6512.7|6530.7|6524.7|6535.2|6529.2|6518.7|6512.7|1399
1662345900000|2022-09-05 02:45:00|6529.7|6523.7|6532.7|6526.7|6544.7|6538.7|6527.7|6521.7|761
1662346200000|2022-09-05 02:50:00|6533.2|6527.2|6535.7|6529.7|6537.7|6531.7|6530.7|6524.7|414
1662346500000|2022-09-05 02:55:00|6536.2|6530.2|6537.7|6531.7|6544.2|6538.2|6533.2|6527.2|748
1662346800000|2022-09-05 03:00:00|6537.2|6531.2|6529.2|6523.2|6541.2|6535.2|6525.7|6519.7|712
1662347100000|2022-09-05 03:05:00|6528.7|6522.7|6526.2|6520.2|6535.7|6529.7|6522.2|6516.2|632
1662347400000|2022-09-05 03:10:00|6525.7|6519.7|6527.2|6521.2|6531.7|6525.7|6518.2|6512.2|584
1662347700000|2022-09-05 03:15:00|6527.7|6521.7|6543.2|6537.2|6543.7|6537.7|6527.7|6521.7|599
1662348000000|2022-09-05 03:20:00|6543.7|6537.7|6545.7|6539.7|6555.7|6549.7|6540.7|6534.7|873
1662348300000|2022-09-05 03:25:00|6545.2|6539.2|6547.2|6541.2|6549.7|6543.7|6539.7|6533.7|669
1662348600000|2022-09-05 03:30:00|6547.7|6541.7|6554.7|6548.7|6555.7|6549.7|6546.2|6540.2|712
1662348900000|2022-09-05 03:35:00|6555.2|6549.2|6577.7|6571.7|6577.7|6571.7|6554.7|6548.7|1720
1662349200000|2022-09-05 03:40:00|6578.7|6572.7|6572.7|6566.7|6581.7|6575.7|6568.7|6562.7|810
1662349500000|2022-09-05 03:45:00|6573.2|6567.2|6573.2|6567.2|6579.2|6573.2|6571.7|6565.7|639
1662349800000|2022-09-05 03:50:00|6573.7|6567.7|6578.2|6572.2|6580.7|6574.7|6569.7|6563.7|376
1662350100000|2022-09-05 03:55:00|6578.7|6572.7|6574.2|6568.2|6579.7|6573.7|6571.2|6565.2|277
1662350400000|2022-09-05 04:00:00|6581.7|6558.3|6581.7|6558.3|6582.3|6558.9|6580|6556.6|0
1662350700000|2022-09-05 04:05:00|6581.8|6558.4|6579.8|6556.4|6581.8|6558.4|6578.5|6555.1|0
1662351000000|2022-09-05 04:10:00|6579.6|6556.2|6580.7|6557.3|6581.9|6558.5|6579.6|6556.2|0
1662351300000|2022-09-05 04:15:00|6580.8|6557.4|6577.6|6554.2|6580.8|6557.4|6577.3|6553.9|0
1662351600000|2022-09-05 04:20:00|6577.4|6554|6581.8|6558.4|6582.2|6558.8|6577.3|6553.9|0
1662351900000|2022-09-05 04:25:00|6582.1|6558.7|6582.3|6558.9|6582.3|6558.9|6581.1|6557.7|0
1662352200000|2022-09-05 04:30:00|6582|6558.6|6583.4|6560|6583.9|6560.5|6581.5|6558.1|0
1662352500000|2022-09-05 04:35:00|6583.1|6559.7|6582.1|6558.7|6583.4|6560|6581.4|6558|0
1662352800000|2022-09-05 04:40:00|6581.9|6558.5|6581.8|6558.4|6582.8|6559.4|6581.1|6557.7|0
1662353100000|2022-09-05 04:45:00|6581.9|6558.5|6579.9|6556.5|6582.5|6559.1|6579.8|6556.4|0
1662353400000|2022-09-05 04:50:00|6579.8|6556.4|6579.3|6555.9|6580.2|6556.8|6578.8|6555.4|0
1662353700000|2022-09-05 04:55:00|6579|6555.6|6580.1|6556.7|6580.4|6557|6579|6555.6|0
1662354000000|2022-09-05 05:00:00|6579.9|6556.5|6582.2|6576.2|6582.7|6576.7|6561.7|6555.7|2289
1662354300000|2022-09-05 05:05:00|6581.7|6575.7|6563.7|6557.7|6581.7|6575.7|6563.7|6557.7|530
1662354600000|2022-09-05 05:10:00|6564.7|6558.7|6564.7|6558.7|6568.7|6562.7|6561.7|6555.7|897
1662354900000|2022-09-05 05:15:00|6565.7|6559.7|6553.7|6547.7|6568.7|6562.7|6553.7|6547.7|879
1662355200000|2022-09-05 05:20:00|6554.2|6548.2|6552.7|6546.7|6557.7|6551.7|6551.7|6545.7|806
1662355500000|2022-09-05 05:25:00|6551.7|6545.7|6549.7|6543.7|6553.7|6547.7|6545.7|6539.7|926
1662355800000|2022-09-05 05:30:00|6551.7|6545.7|6554.7|6548.7|6558.2|6552.2|6547.7|6541.7|535
1662356100000|2022-09-05 05:35:00|6553.7|6547.7|6561.2|6555.2|6561.2|6555.2|6550.7|6544.7|479
1662356400000|2022-09-05 05:40:00|6560.7|6554.7|6555.7|6549.7|6564.7|6558.7|6555.2|6549.2|728
1662356700000|2022-09-05 05:45:00|6557.2|6551.2|6551.2|6545.2|6558.2|6552.2|6547.7|6541.7|2273
1662357000000|2022-09-05 05:50:00|6550.7|6544.7|6555.7|6549.7|6557.7|6551.7|6549.7|6543.7|462
1662357300000|2022-09-05 05:55:00|6555.2|6549.2|6560.7|6554.7|6561.7|6555.7|6553.7|6547.7|512
1662357600000|2022-09-05 06:00:00|6559.7|6553.7|6567.7|6561.7|6567.7|6561.7|6556.2|6550.2|1191
1662357900000|2022-09-05 06:05:00|6567.2|6561.2|6573.7|6567.7|6575.7|6569.7|6566.7|6560.7|862
1662358200000|2022-09-05 06:10:00|6574.2|6568.2|6564.7|6558.7|6576.7|6570.7|6563.7|6557.7|728
1662358500000|2022-09-05 06:15:00|6565.2|6559.2|6576.7|6570.7|6580.7|6574.7|6565.2|6559.2|1409
1662358800000|2022-09-05 06:20:00|6577.2|6571.2|6575.2|6569.2|6582.7|6576.7|6574.2|6568.2|815
1662359100000|2022-09-05 06:25:00|6575.7|6569.7|6573.2|6567.2|6582.7|6576.7|6571.2|6565.2|784
1662359400000|2022-09-05 06:30:00|6573.7|6567.7|6574.7|6568.7|6577.7|6571.7|6570.7|6564.7|771
1662359700000|2022-09-05 06:35:00|6575.2|6569.2|6570.7|6564.7|6575.2|6569.2|6568.2|6562.2|552
1662360000000|2022-09-05 06:40:00|6571.2|6565.2|6576.2|6570.2|6577.7|6571.7|6571.2|6565.2|687
1662360300000|2022-09-05 06:45:00|6576.7|6570.7|6589.7|6583.7|6590.2|6584.2|6572.7|6566.7|620
1662360600000|2022-09-05 06:50:00|6590.7|6584.7|6601.2|6595.2|6608.7|6602.7|6588.7|6582.7|2133
1662360900000|2022-09-05 06:55:00|6600.7|6594.7|6594.2|6588.2|6601.7|6595.7|6592.7|6586.7|872
1662361200000|2022-09-05 07:00:00|6593.7|6587.7|6597.2|6591.2|6605.7|6599.7|6592.7|6586.7|1898
1662361500000|2022-09-05 07:05:00|6596.7|6590.7|6584.7|6578.7|6596.7|6590.7|6583.7|6577.7|637
1662361800000|2022-09-05 07:10:00|6583.7|6577.7|6585.7|6579.7|6587.2|6581.2|6582.7|6576.7|565
1662362100000|2022-09-05 07:15:00|6586.7|6580.7|6591.7|6585.7|6593.7|6587.7|6583.7|6577.7|547
1662362400000|2022-09-05 07:20:00|6591.2|6585.2|6586.2|6580.2|6595.7|6589.7|6585.7|6579.7|659
1662362700000|2022-09-05 07:25:00|6585.7|6579.7|6593.2|6587.2|6593.7|6587.7|6584.7|6578.7|382
1662363000000|2022-09-05 07:30:00|6594.2|6588.2|6595.2|6589.2|6597.2|6591.2|6592.2|6586.2|496
1662363300000|2022-09-05 07:35:00|6596.2|6590.2|6587.2|6581.2|6599.2|6593.2|6587.2|6581.2|525
1662363600000|2022-09-05 07:40:00|6588.2|6582.2|6582.2|6576.2|6588.2|6582.2|6582.2|6576.2|398
1662363900000|2022-09-05 07:45:00|6581.2|6575.2|6574.2|6568.2|6583.2|6577.2|6573.2|6567.2|921
1662364200000|2022-09-05 07:50:00|6573.2|6567.2|6568.2|6562.2|6576.2|6570.2|6567.2|6561.2|1810
1662364500000|2022-09-05 07:55:00|6567.2|6561.2|6577.2|6571.2|6578.2|6572.2|6566.2|6560.2|1176
1662364800000|2022-09-05 08:00:00|6550.8|6544.8|6548.8|6542.8|6551.8|6545.8|6546.8|6540.8|860
1662365100000|2022-09-05 08:05:00|6550.8|6544.8|6550.8|6544.8|6554.8|6548.8|6546.8|6540.8|1867
1662365400000|2022-09-05 08:10:00|6551.8|6545.8|6546.8|6540.8|6555.8|6549.8|6545.8|6539.8|1221
1662365700000|2022-09-05 08:15:00|6545.8|6539.8|6545.8|6539.8|6551.8|6545.8|6544.8|6538.8|500
1662366000000|2022-09-05 08:20:00|6546.8|6540.8|6548.8|6542.8|6550.8|6544.8|6545.8|6539.8|620
1662366300000|2022-09-05 08:25:00|6547.8|6541.8|6551.8|6545.8|6553.8|6547.8|6543.8|6537.8|977
1662366600000|2022-09-05 08:30:00|6557|6533.6|6559.1|6535.7|6559.7|6536.3|6557|6533.6|0
1662366900000|2022-09-05 08:35:00|6559.4|6536|6561.4|6538|6563.5|6540.1|6558.1|6534.7|0
1662367200000|2022-09-05 08:40:00|6561.3|6537.9|6563.4|6540|6564.5|6541.1|6561.1|6537.7|0
1662367500000|2022-09-05 08:45:00|6563.7|6540.3|6564.8|6541.4|6566.8|6543.4|6562|6538.6|0
1662367800000|2022-09-05 08:50:00|6564.6|6541.2|6563.4|6540|6566.3|6542.9|6563.2|6539.8|0
1662368100000|2022-09-05 08:55:00|6563.5|6540.1|6567.6|6544.2|6567.6|6544.2|6563.5|6540.1|0
1662368400000|2022-09-05 09:00:00|6567.3|6543.9|6562.4|6539|6575.2|6551.8|6562.4|6539|0
1662368700000|2022-09-05 09:05:00|6562.1|6538.7|6558.4|6535|6565|6541.6|6558.1|6534.7|0
1662369000000|2022-09-05 09:10:00|6558.1|6534.7|6559.3|6535.9|6560.5|6537.1|6556.5|6533.1|0
1662369300000|2022-09-05 09:15:00|6548.8|6542.8|6553.3|6547.3|6556.8|6550.8|6548.8|6542.8|110
1662369600000|2022-09-05 09:20:00|6552.8|6546.8|6548.3|6542.3|6552.8|6546.8|6544.3|6538.3|95
1662369900000|2022-09-05 09:25:00|6548.8|6542.8|6552.3|6546.3|6552.3|6546.3|6548.3|6542.3|79
1662370200000|2022-09-05 09:30:00|6551.8|6545.8|6556.3|6550.3|6556.8|6550.8|6550.8|6544.8|139
1662370500000|2022-09-05 09:35:00|6555.8|6549.8|6556.3|6550.3|6558.3|6552.3|6554.8|6548.8|125
1662370800000|2022-09-05 09:40:00|6557.3|6551.3|6558.3|6552.3|6559.3|6553.3|6556.3|6550.3|116
1662371100000|2022-09-05 09:45:00|6558.8|6552.8|6560.3|6554.3|6561.3|6555.3|6555.3|6549.3|124
1662371400000|2022-09-05 09:50:00|6559.8|6553.8|6561.3|6555.3|6561.8|6555.8|6557.8|6551.8|48
1662371700000|2022-09-05 09:55:00|6561.8|6555.8|6562.3|6556.3|6564.3|6558.3|6560.8|6554.8|55
1662372000000|2022-09-05 10:00:00|6562.8|6556.8|6558.8|6552.8|6563.8|6557.8|6558.8|6552.8|34
1662372300000|2022-09-05 10:05:00|6558.3|6552.3|6560.8|6554.8|6561.3|6555.3|6557.3|6551.3|50
1662372600000|2022-09-05 10:10:00|6560.3|6554.3|6563.3|6557.3|6564.3|6558.3|6558.3|6552.3|29
1662372900000|2022-09-05 10:15:00|6564.3|6558.3|6569.3|6563.3|6569.3|6563.3|6562.3|6556.3|137
1662373200000|2022-09-05 10:20:00|6570.3|6564.3|6582.3|6576.3|6617.8|6611.8|6569.8|6563.8|2510
1662373500000|2022-09-05 10:25:00|6582.8|6576.8|6577.3|6571.3|6589.8|6583.8|6577.3|6571.3|183
1662373800000|2022-09-05 10:30:00|6576.8|6570.8|6571.3|6565.3|6577.3|6571.3|6570.8|6564.8|75
1662374100000|2022-09-05 10:35:00|6570.8|6564.8|6570.8|6564.8|6572.8|6566.8|6570.3|6564.3|21
1662374400000|2022-09-05 10:40:00|6571.3|6565.3|6572.3|6566.3|6572.8|6566.8|6568.8|6562.8|57
1662374700000|2022-09-05 10:45:00|6572.8|6566.8|6574.3|6568.3|6574.3|6568.3|6570.3|6564.3|43
1662375000000|2022-09-05 10:50:00|6573.8|6567.8|6574.3|6568.3|6576.3|6570.3|6572.3|6566.3|50
1662375300000|2022-09-05 10:55:00|6573.8|6567.8|6572.3|6566.3|6575.3|6569.3|6571.8|6565.8|25
1662375600000|2022-09-05 11:00:00|6570.8|6564.8|6573.8|6567.8|6574.3|6568.3|6569.3|6563.3|75
1662375900000|2022-09-05 11:05:00|6573.3|6567.3|6573.3|6567.3|6575.3|6569.3|6571.8|6565.8|17
1662376200000|2022-09-05 11:10:00|6572.8|6566.8|6567.8|6561.8|6572.8|6566.8|6567.3|6561.3|26
1662376500000|2022-09-05 11:15:00|6567.3|6561.3|6566.3|6560.3|6568.8|6562.8|6564.3|6558.3|143
1662376800000|2022-09-05 11:20:00|6565.8|6559.8|6565.8|6559.8|6567.3|6561.3|6564.8|6558.8|14
1662377100000|2022-09-05 11:25:00|6565.3|6559.3|6564.3|6558.3|6565.8|6559.8|6563.3|6557.3|13
1662377400000|2022-09-05 11:30:00|6563.8|6557.8|6567.8|6561.8|6568.3|6562.3|6563.8|6557.8|9
1662377700000|2022-09-05 11:35:00|6567.3|6561.3|6569.8|6563.8|6570.3|6564.3|6566.8|6560.8|12
1662378000000|2022-09-05 11:40:00|6569.3|6563.3|6569.3|6563.3|6570.3|6564.3|6568.3|6562.3|48
1662378300000|2022-09-05 11:45:00|6569.8|6563.8|6568.8|6562.8|6571.3|6565.3|6568.8|6562.8|26
1662378600000|2022-09-05 11:50:00|6568.3|6562.3|6566.8|6560.8|6570.3|6564.3|6566.3|6560.3|23
1662378900000|2022-09-05 11:55:00|6566.3|6560.3|6566.8|6560.8|6567.3|6561.3|6563.3|6557.3|9
1662379200000|2022-09-05 12:00:00|6567.3|6561.3|6568.3|6562.3|6569.3|6563.3|6566.3|6560.3|6
1662379500000|2022-09-05 12:05:00|6567.8|6561.8|6557.3|6551.3|6568.3|6562.3|6548.8|6542.8|234
1662379800000|2022-09-05 12:10:00|6556.8|6550.8|6562.3|6556.3|6564.3|6558.3|6555.8|6549.8|64
1662380100000|2022-09-05 12:15:00|6561.8|6555.8|6558.8|6552.8|6561.8|6555.8|6557.3|6551.3|70
1662380400000|2022-09-05 12:20:00|6559.3|6553.3|6561.3|6555.3|6562.3|6556.3|6558.3|6552.3|21
1662380700000|2022-09-05 12:25:00|6560.8|6554.8|6563.8|6557.8|6565.3|6559.3|6560.3|6554.3|15
1662381000000|2022-09-05 12:30:00|6564.3|6558.3|6564.3|6558.3|6566.3|6560.3|6563.8|6557.8|12
1662381300000|2022-09-05 12:35:00|6564.8|6558.8|6566.8|6560.8|6568.3|6562.3|6563.3|6557.3|58
1662381600000|2022-09-05 12:40:00|6566.3|6560.3|6566.3|6560.3|6567.3|6561.3|6563.3|6557.3|45
1662381900000|2022-09-05 12:45:00|6566.8|6560.8|6565.8|6559.8|6567.8|6561.8|6564.3|6558.3|50
1662382200000|2022-09-05 12:50:00|6565.3|6559.3|6565.3|6559.3|6568.3|6562.3|6563.8|6557.8|43
1662382500000|2022-09-05 12:55:00|6564.8|6558.8|6564.8|6558.8|6566.8|6560.8|6563.8|6557.8|8
1662382800000|2022-09-05 13:00:00|6565.3|6559.3|6567.8|6561.8|6568.3|6562.3|6564.3|6558.3|14
1662383100000|2022-09-05 13:05:00|6567.3|6561.3|6566.3|6560.3|6570.3|6564.3|6565.8|6559.8|27
1662383400000|2022-09-05 13:10:00|6566.8|6560.8|6570.3|6564.3|6570.8|6564.8|6566.8|6560.8|72
1662383700000|2022-09-05 13:15:00|6569.8|6563.8|6570.8|6564.8|6570.8|6564.8|6568.3|6562.3|18
1662384000000|2022-09-05 13:20:00|6570.3|6564.3|6569.8|6563.8|6573.8|6567.8|6569.3|6563.3|71
1662384300000|2022-09-05 13:25:00|6569.3|6563.3|6567.3|6561.3|6570.3|6564.3|6566.3|6560.3|35
1662384600000|2022-09-05 13:30:00|6567.8|6561.8|6567.3|6561.3|6570.8|6564.8|6566.3|6560.3|50
1662384900000|2022-09-05 13:35:00|6567.8|6561.8|6570.8|6564.8|6572.3|6566.3|6567.3|6561.3|48
1662385200000|2022-09-05 13:40:00|6571.3|6565.3|6571.8|6565.8|6573.3|6567.3|6570.3|6564.3|38
1662385500000|2022-09-05 13:45:00|6571.3|6565.3|6573.3|6567.3|6574.3|6568.3|6570.8|6564.8|18
1662385800000|2022-09-05 13:50:00|6572.8|6566.8|6571.3|6565.3|6573.3|6567.3|6571.3|6565.3|16
1662386100000|2022-09-05 13:55:00|6572.3|6566.3|6570.8|6564.8|6572.3|6566.3|6570.3|6564.3|75
1662386400000|2022-09-05 14:00:00|6570.3|6564.3|6572.3|6566.3|6572.3|6566.3|6569.3|6563.3|9
1662386700000|2022-09-05 14:05:00|6571.8|6565.8|6572.3|6566.3|6572.3|6566.3|6570.8|6564.8|19
1662387000000|2022-09-05 14:10:00|6571.8|6565.8|6573.3|6567.3|6574.3|6568.3|6571.8|6565.8|7
1662387300000|2022-09-05 14:15:00|6572.8|6566.8|6573.3|6567.3|6573.3|6567.3|6571.8|6565.8|9
1662387600000|2022-09-05 14:20:00|6573.8|6567.8|6571.8|6565.8|6575.3|6569.3|6571.3|6565.3|34
1662387900000|2022-09-05 14:25:00|6571.3|6565.3|6572.3|6566.3|6572.8|6566.8|6570.3|6564.3|11
1662388200000|2022-09-05 14:30:00|6572.8|6566.8|6573.8|6567.8|6575.3|6569.3|6572.3|6566.3|22
1662388500000|2022-09-05 14:35:00|6574.3|6568.3|6579.3|6573.3|6580.3|6574.3|6574.3|6568.3|79
1662388800000|2022-09-05 14:40:00|6578.8|6572.8|6578.3|6572.3|6582.3|6576.3|6577.8|6571.8|67
1662389100000|2022-09-05 14:45:00|6578.8|6572.8|6574.8|6568.8|6579.8|6573.8|6574.8|6568.8|30
1662389400000|2022-09-05 14:50:00|6574.3|6568.3|6576.8|6570.8|6577.3|6571.3|6574.3|6568.3|68
1662389700000|2022-09-05 14:55:00|6576.3|6570.3|6574.8|6568.8|6577.3|6571.3|6574.3|6568.3|24
1662390000000|2022-09-05 15:00:00|6574.3|6568.3|6578.3|6572.3|6578.8|6572.8|6572.3|6566.3|14
1662390300000|2022-09-05 15:05:00|6578.8|6572.8|6573.8|6567.8|6579.3|6573.3|6573.8|6567.8|57
1662390600000|2022-09-05 15:10:00|6573.3|6567.3|6571.3|6565.3|6573.3|6567.3|6568.3|6562.3|86
1662390900000|2022-09-05 15:15:00|6570.8|6564.8|6570.8|6564.8|6574.3|6568.3|6570.3|6564.3|86
1662391200000|2022-09-05 15:20:00|6570.3|6564.3|6570.3|6564.3|6570.3|6564.3|6567.3|6561.3|66
1662391500000|2022-09-05 15:25:00|6569.8|6563.8|6569.3|6563.3|6569.8|6563.8|6566.8|6560.8|72
1662391800000|2022-09-05 15:30:00|6569.8|6563.8|6571.8|6565.8|6572.3|6566.3|6569.3|6563.3|9
1662392100000|2022-09-05 15:35:00|6572.3|6566.3|6574.3|6568.3|6575.8|6569.8|6571.8|6565.8|18
1662392400000|2022-09-05 15:40:00|6574.8|6568.8|6575.3|6569.3|6577.8|6571.8|6574.3|6568.3|84
1662392700000|2022-09-05 15:45:00|6575.8|6569.8|6575.3|6569.3|6576.8|6570.8|6574.8|6568.8|14
1662393000000|2022-09-05 15:50:00|6574.8|6568.8|6573.8|6567.8|6574.8|6568.8|6572.3|6566.3|37
1662393300000|2022-09-05 15:55:00|6574.3|6568.3|6576.8|6570.8|6576.8|6570.8|6573.3|6567.3|10
1662393600000|2022-09-05 16:00:00|6577.8|6571.8|6575.8|6569.8|6577.8|6571.8|6574.8|6568.8|71
1662393900000|2022-09-05 16:05:00|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|8
1662394200000|2022-09-05 16:10:00|6573.8|6567.8|6574.8|6568.8|6574.8|6568.8|6573.8|6567.8|5
1662394500000|2022-09-05 16:15:00|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|6574.8|6568.8|8
1662394800000|2022-09-05 16:20:00|6573.8|6567.8|6572.8|6566.8|6573.8|6567.8|6572.8|6566.8|15
1662395100000|2022-09-05 16:25:00|6570.8|6564.8|6570.8|6564.8|6571.8|6565.8|6570.8|6564.8|14
1662395400000|2022-09-05 16:30:00|6571.8|6565.8|6575.8|6569.8|6575.8|6569.8|6571.8|6565.8|56
1662395700000|2022-09-05 16:35:00|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|12
1662396000000|2022-09-05 16:40:00|6575.8|6569.8|6572.8|6566.8|6575.8|6569.8|6572.8|6566.8|9
1662396300000|2022-09-05 16:45:00|6571.8|6565.8|6572.8|6566.8|6572.8|6566.8|6571.8|6565.8|33
1662396600000|2022-09-05 16:50:00|6570.8|6564.8|6572.8|6566.8|6572.8|6566.8|6570.8|6564.8|10
1662396900000|2022-09-05 16:55:00|6571.8|6565.8|6569.8|6563.8|6571.8|6565.8|6569.8|6563.8|9
1662397200000|2022-09-05 17:00:00|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|4
1662398100000|2022-09-05 17:15:00|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|1
1662398400000|2022-09-05 17:20:00|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|1
1662398700000|2022-09-05 17:25:00|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|11
1662399000000|2022-09-05 17:30:00|6576.8|6570.8|6575.8|6569.8|6576.8|6570.8|6575.8|6569.8|6
1662399300000|2022-09-05 17:35:00|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|1
1662403200000|2022-09-05 18:40:00|6572.8|6566.8|6571.8|6565.8|6572.8|6566.8|6571.8|6565.8|6
1662403500000|2022-09-05 18:45:00|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|1
1662403800000|2022-09-05 18:50:00|6571.8|6565.8|6572.8|6566.8|6572.8|6566.8|6570.8|6564.8|5
1662404100000|2022-09-05 18:55:00|6571.8|6565.8|6584.5|6561.1|6584.5|6570.8|6570.8|6561.1|37
1662405000000|2022-09-05 19:10:00|6584.4|6561|6584.2|6560.8|6584.4|6561|6584.2|6560.8|0
1662405600000|2022-09-05 19:20:00|6584.3|6560.9|6584.3|6560.9|6584.5|6561.1|6584.2|6560.8|0
1662405900000|2022-09-05 19:25:00|6584.2|6560.8|6584.5|6561.1|6584.5|6561.1|6584.2|6560.8|0
1662407100000|2022-09-05 19:45:00|6584.6|6561.2|6584.5|6561.1|6584.7|6561.3|6584.5|6561.1|0
1662407400000|2022-09-05 19:50:00|6584.4|6561|6584.2|6560.8|6584.5|6561.1|6584.2|6560.8|0
1662407700000|2022-09-05 19:55:00|6584.1|6560.7|6583.3|6559.9|6584.1|6560.7|6583.3|6559.9|0
1662415200000|2022-09-05 22:00:00|6587|6563.6|6585|6561.6|6587.9|6564.5|6581.5|6558.1|0
1662415500000|2022-09-05 22:05:00|6584.6|6561.2|6584.3|6560.9|6585.1|6561.7|6582.6|6559.2|0
1662415800000|2022-09-05 22:10:00|6584.6|6561.2|6586.7|6563.3|6588|6564.6|6583.7|6560.3|0
1662416100000|2022-09-05 22:15:00|6587|6563.6|6587.7|6564.3|6588|6564.6|6586|6562.6|0
1662416400000|2022-09-05 22:20:00|6587.4|6564|6591.1|6567.7|6591.8|6568.4|6587.3|6563.9|0
1662416700000|2022-09-05 22:25:00|6590.8|6567.4|6592.3|6568.9|6594.5|6571.1|6589.7|6566.3|0
1662417000000|2022-09-05 22:30:00|6592.1|6568.7|6594.6|6571.2|6595|6571.6|6591.1|6567.7|0
1662417300000|2022-09-05 22:35:00|6594.3|6570.9|6601.8|6578.4|6602.2|6578.8|6593.3|6569.9|0
1662417600000|2022-09-05 22:40:00|6602.1|6578.7|6598.7|6575.3|6602.5|6579.1|6598.7|6575.3|0
1662417900000|2022-09-05 22:45:00|6598.9|6575.5|6598.4|6575|6600.1|6576.7|6598.1|6574.7|0
1662418200000|2022-09-05 22:50:00|6598.7|6575.3|6601|6577.6|6601.7|6578.3|6598.1|6574.7|0
1662418500000|2022-09-05 22:55:00|6600.8|6577.4|6598.3|6574.9|6600.8|6577.4|6597.9|6574.5|0
1662418800000|2022-09-05 23:00:00|6598.6|6575.2|6597.6|6574.2|6599.3|6575.9|6597.6|6574.2|0
1662419100000|2022-09-05 23:05:00|6597.3|6573.9|6597.9|6574.5|6597.9|6574.5|6596.5|6573.1|0
1662419400000|2022-09-05 23:10:00|6597.6|6574.2|6595.2|6571.8|6597.6|6574.2|6594.5|6571.1|0
1662419700000|2022-09-05 23:15:00|6595.5|6572.1|6596.2|6572.8|6596.2|6572.8|6594.1|6570.7|0
1662420000000|2022-09-05 23:20:00|6596.5|6573.1|6595.6|6572.2|6596.9|6573.5|6594.1|6570.7|0
1662420300000|2022-09-05 23:25:00|6595.3|6571.9|6595.2|6571.8|6595.9|6572.5|6594.2|6570.8|0
1662420600000|2022-09-05 23:30:00|6594.9|6571.5|6594.5|6571.1|6595.7|6572.3|6594|6570.6|0
1662420900000|2022-09-05 23:35:00|6594.3|6570.9|6596.4|6573|6596.4|6573|6594|6570.6|0
1662421200000|2022-09-05 23:40:00|6597|6573.6|6597.5|6574.1|6598.1|6574.7|6596.8|6573.4|0
1662421500000|2022-09-05 23:45:00|6597.6|6574.2|6596.1|6572.7|6597.8|6574.4|6595.4|6572|0
1662421800000|2022-09-05 23:50:00|6595.8|6572.4|6591.6|6568.2|6596.8|6573.4|6591|6567.6|0
1662422100000|2022-09-05 23:55:00|6591.9|6568.5|6593.3|6569.9|6593.3|6569.9|6591.3|6567.9|0
1662422400000|2022-09-06 00:00:00|6593|6569.6|6586.9|6563.5|6593|6569.6|6586.2|6562.8|0
1662422700000|2022-09-06 00:05:00|6587.2|6563.8|6592.4|6569|6592.4|6569|6586.9|6563.5|0
1662423000000|2022-09-06 00:10:00|6592.7|6569.3|6595.1|6571.7|6595.5|6572.1|6591.4|6568|0
1662423300000|2022-09-06 00:15:00|6595.4|6572|6598.8|6575.4|6599.8|6576.4|6595.1|6571.7|0
1662423600000|2022-09-06 00:20:00|6599.1|6575.7|6601|6577.6|6601.6|6578.2|6599.1|6575.7|0
1662423900000|2022-09-06 00:25:00|6600.7|6577.3|6603.7|6580.3|6605|6581.6|6600.7|6577.3|0
1662424200000|2022-09-06 00:30:00|6603.6|6580.2|6610.2|6586.8|6611.4|6588|6603.6|6580.2|0
1662424500000|2022-09-06 00:35:00|6609.9|6586.5|6607.8|6584.4|6610.8|6587.4|6607.5|6584.1|0
1662424800000|2022-09-06 00:40:00|6608.1|6584.7|6610.7|6587.3|6611.1|6587.7|6607.8|6584.4|0
1662425100000|2022-09-06 00:45:00|6610.8|6587.4|6613.1|6589.7|6613.7|6590.3|6609.7|6586.3|0
1662425400000|2022-09-06 00:50:00|6613.4|6590|6613.4|6590|6613.7|6590.3|6611.1|6587.7|0
1662425700000|2022-09-06 00:55:00|6613.7|6590.3|6614.3|6590.9|6617.9|6594.5|6613.1|6589.7|0
1662426000000|2022-09-06 01:00:00|6614.5|6591.1|6607|6583.6|6616.8|6593.4|6604.5|6581.1|0
1662426300000|2022-09-06 01:05:00|6606.7|6583.3|6605.3|6581.9|6608.2|6584.8|6605.3|6581.9|0
1662426600000|2022-09-06 01:10:00|6605.2|6581.8|6603.1|6579.7|6605.7|6582.3|6602.8|6579.4|0
1662426900000|2022-09-06 01:15:00|6603.7|6580.3|6584.8|6578.8|6603.7|6589.8|6574.8|6568.8|1443
1662427200000|2022-09-06 01:20:00|6585.8|6579.8|6597.8|6591.8|6601.8|6595.8|6585.8|6579.8|1004
1662427500000|2022-09-06 01:25:00|6598.8|6592.8|6601.8|6595.8|6607.8|6601.8|6589.8|6583.8|1038
1662427800000|2022-09-06 01:30:00|6600.8|6594.8|6589.8|6583.8|6621.8|6615.8|6588.8|6582.8|3341
1662428100000|2022-09-06 01:35:00|6590.8|6584.8|6591.8|6585.8|6606.8|6600.8|6588.8|6582.8|1376
1662428400000|2022-09-06 01:40:00|6590.8|6584.8|6586.8|6580.8|6596.8|6590.8|6582.8|6576.8|1118
1662428700000|2022-09-06 01:45:00|6587.8|6581.8|6597.8|6591.8|6600.8|6594.8|6583.8|6577.8|1079
1662429000000|2022-09-06 01:50:00|6598.8|6592.8|6575.8|6569.8|6598.8|6592.8|6570.8|6564.8|1019
1662429300000|2022-09-06 01:55:00|6576.8|6570.8|6572.8|6566.8|6577.8|6571.8|6563.8|6557.8|945
1662429600000|2022-09-06 02:00:00|6573.8|6567.8|6570.8|6564.8|6578.8|6572.8|6568.8|6562.8|813
1662429900000|2022-09-06 02:05:00|6571.8|6565.8|6539.8|6533.8|6572.8|6566.8|6539.8|6533.8|1109
1662430200000|2022-09-06 02:10:00|6540.8|6534.8|6545.8|6539.8|6548.8|6542.8|6533.8|6527.8|856
1662430500000|2022-09-06 02:15:00|6546.8|6540.8|6547.8|6541.8|6553.8|6547.8|6542.8|6536.8|473
1662430800000|2022-09-06 02:20:00|6546.8|6540.8|6545.8|6539.8|6547.8|6541.8|6535.8|6529.8|530
1662431100000|2022-09-06 02:25:00|6544.8|6538.8|6544.8|6538.8|6548.8|6542.8|6540.8|6534.8|514
1662431400000|2022-09-06 02:30:00|6543.8|6537.8|6533.8|6527.8|6544.8|6538.8|6526.8|6520.8|1425
1662431700000|2022-09-06 02:35:00|6534.8|6528.8|6554.8|6548.8|6560.8|6554.8|6531.8|6525.8|1151
1662432000000|2022-09-06 02:40:00|6555.8|6549.8|6568.8|6562.8|6571.8|6565.8|6554.8|6548.8|724
1662432300000|2022-09-06 02:45:00|6569.8|6563.8|6567.8|6561.8|6569.8|6563.8|6559.8|6553.8|470
1662432600000|2022-09-06 02:50:00|6566.8|6560.8|6560.8|6554.8|6569.8|6563.8|6553.8|6547.8|602
1662432900000|2022-09-06 02:55:00|6559.8|6553.8|6554.8|6548.8|6560.8|6554.8|6554.8|6548.8|394
1662433200000|2022-09-06 03:00:00|6553.8|6547.8|6541.8|6535.8|6554.8|6548.8|6539.8|6533.8|522
1662433500000|2022-09-06 03:05:00|6540.8|6534.8|6547.8|6541.8|6547.8|6541.8|6537.8|6531.8|474
1662433800000|2022-09-06 03:10:00|6546.8|6540.8|6538.8|6532.8|6550.8|6544.8|6537.8|6531.8|486
1662434100000|2022-09-06 03:15:00|6537.8|6531.8|6542.8|6536.8|6547.8|6541.8|6537.8|6531.8|465
1662434400000|2022-09-06 03:20:00|6543.8|6537.8|6533.8|6527.8|6546.8|6540.8|6531.8|6525.8|407
1662434700000|2022-09-06 03:25:00|6534.8|6528.8|6535.8|6529.8|6541.8|6535.8|6534.8|6528.8|295
1662435000000|2022-09-06 03:30:00|6534.8|6528.8|6543.8|6537.8|6543.8|6537.8|6533.8|6527.8|270
1662435300000|2022-09-06 03:35:00|6542.8|6536.8|6544.8|6538.8|6544.8|6538.8|6539.8|6533.8|186
1662435600000|2022-09-06 03:40:00|6543.8|6537.8|6539.8|6533.8|6543.8|6537.8|6538.8|6532.8|185
1662435900000|2022-09-06 03:45:00|6538.8|6532.8|6517.8|6511.8|6538.8|6532.8|6517.8|6511.8|768
1662436200000|2022-09-06 03:50:00|6518.8|6512.8|6518.8|6512.8|6520.8|6514.8|6510.8|6504.8|1157
1662436500000|2022-09-06 03:55:00|6519.8|6513.8|6528.8|6522.8|6530.8|6524.8|6518.8|6512.8|493
1662436800000|2022-09-06 04:00:00|6537.6|6514.2|6538.6|6515.2|6539.2|6515.8|6537.3|6513.9|0
1662437100000|2022-09-06 04:05:00|6538.7|6515.3|6538.9|6515.5|6539.6|6516.2|6538.6|6515.2|0
1662437400000|2022-09-06 04:10:00|6538.6|6515.2|6539|6515.6|6539.3|6515.9|6538.3|6514.9|0
1662437700000|2022-09-06 04:15:00|6539.3|6515.9|6537.8|6514.4|6539.3|6515.9|6537.7|6514.3|0
1662438000000|2022-09-06 04:20:00|6537.5|6514.1|6540.9|6517.5|6541.6|6518.2|6537.5|6514.1|0
1662438300000|2022-09-06 04:25:00|6541|6517.6|6541.9|6518.5|6542.2|6518.8|6540.2|6516.8|0
1662438600000|2022-09-06 04:30:00|6542.2|6518.8|6540.5|6517.1|6542.2|6518.8|6539.9|6516.5|0
1662438900000|2022-09-06 04:35:00|6540.2|6516.8|6540.9|6517.5|6541.7|6518.3|6540.2|6516.8|0
1662439200000|2022-09-06 04:40:00|6541|6517.6|6540|6516.6|6541.9|6518.5|6540|6516.6|0
1662439500000|2022-09-06 04:45:00|6539.7|6516.3|6538.2|6514.8|6540.8|6517.4|6537.6|6514.2|0
1662439800000|2022-09-06 04:50:00|6538.5|6515.1|6538.8|6515.4|6539.6|6516.2|6537.6|6514.2|0
1662440100000|2022-09-06 04:55:00|6538.7|6515.3|6535.2|6511.8|6539.3|6515.9|6534.6|6511.2|0
1662440400000|2022-09-06 05:00:00|6535.5|6512.1|6524|6518|6535.5|6527|6519|6512.1|1091
1662440700000|2022-09-06 05:05:00|6523|6517|6549|6543|6552|6546|6519|6513|1326
1662441000000|2022-09-06 05:10:00|6548|6542|6548|6542|6552|6546|6539|6533|797
1662441300000|2022-09-06 05:15:00|6549|6543|6548|6542|6554|6548|6546|6540|1153
1662441600000|2022-09-06 05:20:00|6549|6543|6543|6537|6549|6543|6538|6532|574
1662441900000|2022-09-06 05:25:00|6544|6538|6556|6550|6557|6551|6541|6535|726
1662442200000|2022-09-06 05:30:00|6557|6551|6545|6539|6559|6553|6544|6538|685
1662442500000|2022-09-06 05:35:00|6546|6540|6552|6546|6555|6549|6545|6539|424
1662442800000|2022-09-06 05:40:00|6551|6545|6543|6537|6552|6546|6542|6536|318
1662443100000|2022-09-06 05:45:00|6544|6538|6542|6536|6548|6542|6542|6536|2402
1662443400000|2022-09-06 05:50:00|6543|6537|6539|6533|6544|6538|6539|6533|476
1662443700000|2022-09-06 05:55:00|6538|6532|6532|6526|6538|6532|6529|6523|734
1662444000000|2022-09-06 06:00:00|6533|6527|6535|6529|6536|6530|6527|6521|621
1662444300000|2022-09-06 06:05:00|6536|6530|6531|6525|6536|6530|6524|6518|646
1662444600000|2022-09-06 06:10:00|6532|6526|6537|6531|6537|6531|6529|6523|355
1662444900000|2022-09-06 06:15:00|6536|6530|6539|6533|6540|6534|6536|6530|363
1662445200000|2022-09-06 06:20:00|6538|6532|6543|6537|6547|6541|6537|6531|513
1662445500000|2022-09-06 06:25:00|6542|6536|6549|6543|6552|6546|6542|6536|484
1662445800000|2022-09-06 06:30:00|6550|6544|6559|6553|6560|6554|6545|6539|761
1662446100000|2022-09-06 06:35:00|6558|6552|6563|6557|6566|6560|6557|6551|710
1662446400000|2022-09-06 06:40:00|6562|6556|6578|6572|6579|6573|6562|6556|1385
1662446700000|2022-09-06 06:45:00|6577|6571|6585|6579|6586|6580|6569|6563|932
1662447000000|2022-09-06 06:50:00|6584|6578|6570|6564|6584|6578|6570|6564|1351
1662447300000|2022-09-06 06:55:00|6571|6565|6567|6561|6573|6567|6565|6559|461
1662447600000|2022-09-06 07:00:00|6568|6562|6564|6558|6570|6564|6562|6556|655
1662447900000|2022-09-06 07:05:00|6565|6559|6564|6558|6566|6560|6561|6555|571
1662448200000|2022-09-06 07:10:00|6565|6559|6570|6564|6570|6564|6562|6556|481
1662448500000|2022-09-06 07:15:00|6571|6565|6568|6562|6574|6568|6566|6560|702
1662448800000|2022-09-06 07:20:00|6569|6563|6579|6573|6581|6575|6568|6562|1068
1662449100000|2022-09-06 07:25:00|6578|6572|6570|6564|6578|6572|6569|6563|421
1662449400000|2022-09-06 07:30:00|6572|6566|6566|6560|6574|6568|6566|6560|704
1662449700000|2022-09-06 07:35:00|6567|6561|6557|6551|6567|6561|6556|6550|689
1662450000000|2022-09-06 07:40:00|6558|6552|6560|6554|6564|6558|6556|6550|631
1662450300000|2022-09-06 07:45:00|6559|6553|6554|6548|6561|6555|6553|6547|524
1662450600000|2022-09-06 07:50:00|6553|6547|6551|6545|6556|6550|6550|6544|773
1662450900000|2022-09-06 07:55:00|6552|6546|6556|6550|6557|6551|6551|6545|1318
1662451200000|2022-09-06 08:00:00|6555.2|6549.2|6553.2|6547.2|6558.2|6552.2|6551.2|6545.2|1653
1662451500000|2022-09-06 08:05:00|6554.2|6548.2|6548.2|6542.2|6557.2|6551.2|6544.2|6538.2|1431
1662451800000|2022-09-06 08:10:00|6547.2|6541.2|6543.2|6537.2|6547.2|6541.2|6538.2|6532.2|2243
1662452100000|2022-09-06 08:15:00|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|6537.2|6531.2|671
1662452400000|2022-09-06 08:20:00|6541.2|6535.2|6542.2|6536.2|6546.2|6540.2|6541.2|6535.2|1052
1662452700000|2022-09-06 08:25:00|6543.2|6537.2|6543.2|6537.2|6546.2|6540.2|6541.2|6535.2|825
1662453000000|2022-09-06 08:30:00|6549.6|6526.2|6535.8|6512.4|6550|6526.6|6534.4|6511|3
1662453300000|2022-09-06 08:35:00|6536|6512.6|6537.7|6514.3|6538.1|6514.7|6533.5|6510.1|0
1662453600000|2022-09-06 08:40:00|6537.8|6514.4|6541.2|6517.8|6543.6|6520.2|6537.4|6514|0
1662453900000|2022-09-06 08:45:00|6541.1|6517.7|6541.3|6517.9|6544.2|6520.8|6540.9|6517.5|0
1662454200000|2022-09-06 08:50:00|6541.4|6518|6544.6|6521.2|6544.9|6521.5|6539.7|6516.3|0
1662454500000|2022-09-06 08:55:00|6544.9|6521.5|6546.5|6523.1|6546.8|6523.4|6543.6|6520.2|0
1662454800000|2022-09-06 09:00:00|6546.6|6523.2|6537|6513.6|6546.8|6523.4|6536.4|6513|0
1662455100000|2022-09-06 09:05:00|6536.5|6513.1|6533.8|6510.4|6539.1|6515.7|6533.2|6509.8|0
1662455400000|2022-09-06 09:10:00|6533.5|6510.1|6531.5|6508.1|6535.6|6512.2|6530.2|6506.8|0
1662455700000|2022-09-06 09:15:00|6533.2|6527.2|6540.2|6534.2|6540.2|6534.2|6527.2|6521.2|257
1662456000000|2022-09-06 09:20:00|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6537.2|6531.2|142
1662456300000|2022-09-06 09:25:00|6540.2|6534.2|6542.2|6536.2|6542.2|6536.2|6537.2|6531.2|90
1662456600000|2022-09-06 09:30:00|6543.2|6537.2|6541.2|6535.2|6543.2|6537.2|6539.2|6533.2|59
1662456900000|2022-09-06 09:35:00|6543.2|6537.2|6544.2|6538.2|6544.2|6538.2|6542.2|6536.2|55
1662457200000|2022-09-06 09:40:00|6545.2|6539.2|6543.2|6537.2|6546.2|6540.2|6543.2|6537.2|54
1662457500000|2022-09-06 09:45:00|6544.2|6538.2|6542.2|6536.2|6545.2|6539.2|6541.2|6535.2|79
1662457800000|2022-09-06 09:50:00|6541.2|6535.2|6545.2|6539.2|6545.2|6539.2|6541.2|6535.2|61
1662458100000|2022-09-06 09:55:00|6546.2|6540.2|6548.2|6542.2|6548.2|6542.2|6545.2|6539.2|42
1662458400000|2022-09-06 10:00:00|6546.7|6540.7|6546.2|6540.2|6547.2|6541.2|6544.7|6538.7|32
1662458700000|2022-09-06 10:05:00|6546.7|6540.7|6548.2|6542.2|6550.7|6544.7|6546.2|6540.2|138
1662459000000|2022-09-06 10:10:00|6548.7|6542.7|6550.7|6544.7|6550.7|6544.7|6547.7|6541.7|38
1662459300000|2022-09-06 10:15:00|6549.7|6543.7|6551.7|6545.7|6554.7|6548.7|6549.7|6543.7|175
1662459600000|2022-09-06 10:20:00|6552.7|6546.7|6554.7|6548.7|6554.7|6548.7|6551.2|6545.2|66
1662459900000|2022-09-06 10:25:00|6555.7|6549.7|6553.7|6547.7|6555.7|6549.7|6551.2|6545.2|33
1662460200000|2022-09-06 10:30:00|6553.2|6547.2|6551.7|6545.7|6553.7|6547.7|6550.7|6544.7|113
1662460500000|2022-09-06 10:35:00|6552.2|6546.2|6547.2|6541.2|6552.2|6546.2|6546.7|6540.7|15
1662460800000|2022-09-06 10:40:00|6546.7|6540.7|6543.7|6537.7|6547.2|6541.2|6543.7|6537.7|34
1662461100000|2022-09-06 10:45:00|6543.2|6537.2|6542.2|6536.2|6544.7|6538.7|6541.7|6535.7|31
1662461400000|2022-09-06 10:50:00|6542.7|6536.7|6541.2|6535.2|6542.7|6536.7|6540.2|6534.2|24
1662461700000|2022-09-06 10:55:00|6540.7|6534.7|6541.7|6535.7|6543.2|6537.2|6540.2|6534.2|14
1662462000000|2022-09-06 11:00:00|6541.2|6535.2|6541.2|6535.2|6542.7|6536.7|6539.7|6533.7|97
1662462300000|2022-09-06 11:05:00|6540.7|6534.7|6541.7|6535.7|6541.7|6535.7|6539.2|6533.2|30
1662462600000|2022-09-06 11:10:00|6542.2|6536.2|6541.2|6535.2|6543.7|6537.7|6540.7|6534.7|45
1662462900000|2022-09-06 11:15:00|6541.7|6535.7|6542.2|6536.2|6543.2|6537.2|6541.2|6535.2|15
1662463200000|2022-09-06 11:20:00|6541.7|6535.7|6537.2|6531.2|6542.7|6536.7|6535.7|6529.7|27
1662463500000|2022-09-06 11:25:00|6536.7|6530.7|6537.7|6531.7|6538.7|6532.7|6535.7|6529.7|11
1662463800000|2022-09-06 11:30:00|6537.2|6531.2|6536.7|6530.7|6538.2|6532.2|6535.7|6529.7|51
1662464100000|2022-09-06 11:35:00|6537.7|6531.7|6531.7|6525.7|6537.7|6531.7|6530.7|6524.7|50
1662464400000|2022-09-06 11:40:00|6531.2|6525.2|6533.7|6527.7|6533.7|6527.7|6529.7|6523.7|32
1662464700000|2022-09-06 11:45:00|6533.2|6527.2|6532.2|6526.2|6534.7|6528.7|6531.7|6525.7|21
1662465000000|2022-09-06 11:50:00|6531.7|6525.7|6530.7|6524.7|6532.2|6526.2|6528.7|6522.7|46
1662465300000|2022-09-06 11:55:00|6531.2|6525.2|6532.7|6526.7|6532.7|6526.7|6530.7|6524.7|139
1662465600000|2022-09-06 12:00:00|6533.7|6527.7|6535.7|6529.7|6536.7|6530.7|6532.7|6526.7|50
1662465900000|2022-09-06 12:05:00|6536.2|6530.2|6538.2|6532.2|6538.7|6532.7|6533.2|6527.2|25
1662466200000|2022-09-06 12:10:00|6538.7|6532.7|6537.7|6531.7|6538.7|6532.7|6536.2|6530.2|10
1662466500000|2022-09-06 12:15:00|6538.2|6532.2|6534.2|6528.2|6538.2|6532.2|6534.2|6528.2|14
1662466800000|2022-09-06 12:20:00|6534.7|6528.7|6535.2|6529.2|6537.7|6531.7|6533.7|6527.7|4
1662467100000|2022-09-06 12:25:00|6535.7|6529.7|6530.7|6524.7|6536.7|6530.7|6529.7|6523.7|22
1662467400000|2022-09-06 12:30:00|6529.7|6523.7|6528.2|6522.2|6530.2|6524.2|6526.7|6520.7|61
1662467700000|2022-09-06 12:35:00|6527.7|6521.7|6532.7|6526.7|6532.7|6526.7|6526.7|6520.7|19
1662468000000|2022-09-06 12:40:00|6532.2|6526.2|6535.2|6529.2|6535.2|6529.2|6531.7|6525.7|13
1662468300000|2022-09-06 12:45:00|6535.7|6529.7|6538.2|6532.2|6538.2|6532.2|6534.2|6528.2|136
1662468600000|2022-09-06 12:50:00|6538.7|6532.7|6535.7|6529.7|6538.7|6532.7|6535.7|6529.7|52
1662468900000|2022-09-06 12:55:00|6535.2|6529.2|6535.2|6529.2|6536.7|6530.7|6534.2|6528.2|45
1662469200000|2022-09-06 13:00:00|6535.7|6529.7|6532.7|6526.7|6538.2|6532.2|6532.2|6526.2|50
1662469500000|2022-09-06 13:05:00|6532.2|6526.2|6526.7|6520.7|6533.2|6527.2|6524.7|6518.7|67
1662469800000|2022-09-06 13:10:00|6526.2|6520.2|6526.2|6520.2|6527.7|6521.7|6524.7|6518.7|47
1662470100000|2022-09-06 13:15:00|6526.7|6520.7|6531.7|6525.7|6532.2|6526.2|6524.7|6518.7|43
1662470400000|2022-09-06 13:20:00|6531.2|6525.2|6529.7|6523.7|6532.7|6526.7|6526.7|6520.7|24
1662470700000|2022-09-06 13:25:00|6529.2|6523.2|6516.2|6510.2|6529.2|6523.2|6515.7|6509.7|187
1662471000000|2022-09-06 13:30:00|6516.7|6510.7|6505.7|6499.7|6528.7|6522.7|6501.2|6495.2|914
1662471300000|2022-09-06 13:35:00|6506.2|6500.2|6501.7|6495.7|6514.7|6508.7|6497.7|6491.7|488
1662471600000|2022-09-06 13:40:00|6502.2|6496.2|6509.7|6503.7|6516.7|6510.7|6498.7|6492.7|448
1662471900000|2022-09-06 13:45:00|6510.2|6504.2|6506.7|6500.7|6517.2|6511.2|6502.2|6496.2|328
1662472200000|2022-09-06 13:50:00|6506.2|6500.2|6494.7|6488.7|6509.2|6503.2|6493.7|6487.7|278
1662472500000|2022-09-06 13:55:00|6495.7|6489.7|6502.7|6496.7|6503.7|6497.7|6491.7|6485.7|268
1662472800000|2022-09-06 14:00:00|6502.2|6496.2|6480.7|6474.7|6502.2|6496.2|6478.2|6472.2|620
1662473100000|2022-09-06 14:05:00|6480.2|6474.2|6470.2|6464.2|6484.7|6478.7|6467.7|6461.7|1007
1662473400000|2022-09-06 14:10:00|6469.7|6463.7|6464.2|6458.2|6471.2|6465.2|6443.7|6437.7|3347
1662473700000|2022-09-06 14:15:00|6463.7|6457.7|6462.7|6456.7|6467.7|6461.7|6453.2|6447.2|1357
1662474000000|2022-09-06 14:20:00|6462.2|6456.2|6461.7|6455.7|6462.7|6456.7|6454.7|6448.7|213
1662474300000|2022-09-06 14:25:00|6462.2|6456.2|6480.2|6474.2|6482.2|6476.2|6458.2|6452.2|706
1662474600000|2022-09-06 14:30:00|6480.7|6474.7|6479.2|6473.2|6480.7|6474.7|6473.7|6467.7|155
1662474900000|2022-09-06 14:35:00|6479.7|6473.7|6489.2|6483.2|6490.7|6484.7|6473.7|6467.7|211
1662475200000|2022-09-06 14:40:00|6489.7|6483.7|6488.7|6482.7|6494.7|6488.7|6484.7|6478.7|353
1662475500000|2022-09-06 14:45:00|6488.2|6482.2|6486.2|6480.2|6490.7|6484.7|6481.7|6475.7|249
1662475800000|2022-09-06 14:50:00|6486.7|6480.7|6490.2|6484.2|6498.7|6492.7|6483.7|6477.7|330
1662476100000|2022-09-06 14:55:00|6490.7|6484.7|6487.7|6481.7|6496.2|6490.2|6486.7|6480.7|159
1662476400000|2022-09-06 15:00:00|6488.2|6482.2|6488.2|6482.2|6490.7|6484.7|6482.7|6476.7|174
1662476700000|2022-09-06 15:05:00|6488.7|6482.7|6496.2|6490.2|6500.7|6494.7|6486.2|6480.2|434
1662477000000|2022-09-06 15:10:00|6496.7|6490.7|6490.7|6484.7|6497.7|6491.7|6488.7|6482.7|229
1662477300000|2022-09-06 15:15:00|6490.2|6484.2|6486.7|6480.7|6491.2|6485.2|6481.7|6475.7|121
1662477600000|2022-09-06 15:20:00|6486.2|6480.2|6485.2|6479.2|6487.2|6481.2|6481.2|6475.2|243
1662477900000|2022-09-06 15:25:00|6484.7|6478.7|6483.2|6477.2|6488.7|6482.7|6478.7|6472.7|461
1662478200000|2022-09-06 15:30:00|6482.7|6476.7|6489.7|6483.7|6492.7|6486.7|6478.2|6472.2|467
1662478500000|2022-09-06 15:35:00|6489.2|6483.2|6492.7|6486.7|6493.7|6487.7|6488.7|6482.7|423
1662478800000|2022-09-06 15:40:00|6491.7|6485.7|6495.2|6489.2|6501.7|6495.7|6491.2|6485.2|209
1662479100000|2022-09-06 15:45:00|6495.7|6489.7|6494.2|6488.2|6499.7|6493.7|6492.7|6486.7|133
1662479400000|2022-09-06 15:50:00|6493.7|6487.7|6499.7|6493.7|6502.2|6496.2|6493.2|6487.2|59
1662479700000|2022-09-06 15:55:00|6500.2|6494.2|6499.2|6493.2|6502.2|6496.2|6497.2|6491.2|51
1662480000000|2022-09-06 16:00:00|6498.2|6492.2|6499.2|6493.2|6501.2|6495.2|6495.2|6489.2|133
1662480300000|2022-09-06 16:05:00|6500.2|6494.2|6490.2|6484.2|6501.2|6495.2|6490.2|6484.2|75
1662480600000|2022-09-06 16:10:00|6492.2|6486.2|6491.2|6485.2|6493.2|6487.2|6488.2|6482.2|176
1662480900000|2022-09-06 16:15:00|6487.2|6481.2|6485.2|6479.2|6489.2|6483.2|6484.2|6478.2|300
1662481200000|2022-09-06 16:20:00|6486.2|6480.2|6478.2|6472.2|6486.2|6480.2|6478.2|6472.2|179
1662481500000|2022-09-06 16:25:00|6477.2|6471.2|6484.2|6478.2|6485.2|6479.2|6476.2|6470.2|125
1662481800000|2022-09-06 16:30:00|6485.2|6479.2|6483.2|6477.2|6486.2|6480.2|6481.2|6475.2|61
1662482100000|2022-09-06 16:35:00|6482.2|6476.2|6481.2|6475.2|6485.2|6479.2|6480.2|6474.2|47
1662482400000|2022-09-06 16:40:00|6479.2|6473.2|6486.2|6480.2|6486.2|6480.2|6477.2|6471.2|46
1662482700000|2022-09-06 16:45:00|6487.2|6481.2|6483.2|6477.2|6487.2|6481.2|6483.2|6477.2|48
1662483000000|2022-09-06 16:50:00|6485.2|6479.2|6485.2|6479.2|6486.2|6480.2|6481.2|6475.2|35
1662483300000|2022-09-06 16:55:00|6484.2|6478.2|6485.2|6479.2|6488.2|6482.2|6482.2|6476.2|65
1662483600000|2022-09-06 17:00:00|6481.2|6475.2|6480.2|6474.2|6483.2|6477.2|6476.2|6470.2|100
1662483900000|2022-09-06 17:05:00|6479.2|6473.2|6469.2|6463.2|6479.2|6473.2|6469.2|6463.2|39
1662484200000|2022-09-06 17:10:00|6470.2|6464.2|6470.2|6464.2|6472.2|6466.2|6468.2|6462.2|88
1662484500000|2022-09-06 17:15:00|6469.2|6463.2|6473.2|6467.2|6473.2|6467.2|6467.2|6461.2|55
1662484800000|2022-09-06 17:20:00|6474.2|6468.2|6472.2|6466.2|6474.2|6468.2|6471.2|6465.2|33
1662485100000|2022-09-06 17:25:00|6471.2|6465.2|6471.2|6465.2|6473.2|6467.2|6471.2|6465.2|28
1662485400000|2022-09-06 17:30:00|6470.2|6464.2|6478.2|6472.2|6478.2|6472.2|6470.2|6464.2|57
1662485700000|2022-09-06 17:35:00|6474.2|6468.2|6477.2|6471.2|6477.2|6471.2|6472.2|6466.2|30
1662486000000|2022-09-06 17:40:00|6476.2|6470.2|6474.2|6468.2|6476.2|6470.2|6470.2|6464.2|43
1662486300000|2022-09-06 17:45:00|6473.2|6467.2|6470.2|6464.2|6478.2|6472.2|6470.2|6464.2|110
1662486600000|2022-09-06 17:50:00|6471.2|6465.2|6472.2|6466.2|6473.2|6467.2|6468.2|6462.2|73
1662486900000|2022-09-06 17:55:00|6473.2|6467.2|6478.2|6472.2|6478.2|6472.2|6473.2|6467.2|86
1662487200000|2022-09-06 18:00:00|6476.2|6470.2|6475.2|6469.2|6480.2|6474.2|6475.2|6469.2|63
1662487500000|2022-09-06 18:05:00|6474.2|6468.2|6476.2|6470.2|6477.2|6471.2|6473.2|6467.2|35
1662487800000|2022-09-06 18:10:00|6477.2|6471.2|6484.2|6478.2|6487.2|6481.2|6477.2|6471.2|119
1662488100000|2022-09-06 18:15:00|6486.2|6480.2|6484.2|6478.2|6486.2|6480.2|6482.2|6476.2|34
1662488400000|2022-09-06 18:20:00|6482.2|6476.2|6482.2|6476.2|6483.2|6477.2|6481.2|6475.2|17
1662488700000|2022-09-06 18:25:00|6480.2|6474.2|6479.2|6473.2|6481.2|6475.2|6478.2|6472.2|27
1662489000000|2022-09-06 18:30:00|6480.2|6474.2|6476.2|6470.2|6481.2|6475.2|6474.2|6468.2|51
1662489300000|2022-09-06 18:35:00|6477.2|6471.2|6481.2|6475.2|6482.2|6476.2|6476.2|6470.2|39
1662489600000|2022-09-06 18:40:00|6479.2|6473.2|6476.2|6470.2|6479.2|6473.2|6476.2|6470.2|50
1662489900000|2022-09-06 18:45:00|6475.2|6469.2|6475.2|6469.2|6477.2|6471.2|6472.2|6466.2|70
1662490200000|2022-09-06 18:50:00|6476.2|6470.2|6473.2|6467.2|6476.2|6470.2|6469.2|6463.2|129
1662490500000|2022-09-06 18:55:00|6474.2|6468.2|6479.8|6456.4|6479.8|6471.2|6470.2|6456.3|76
1662490800000|2022-09-06 19:00:00|6479.9|6456.5|6473.8|6450.4|6481.6|6458.2|6473.3|6449.9|0
1662491100000|2022-09-06 19:05:00|6473.9|6450.5|6479.5|6456.1|6479.7|6456.3|6472.8|6449.4|0
1662491400000|2022-09-06 19:10:00|6479.7|6456.3|6478.4|6455|6480.6|6457.2|6477.8|6454.4|0
1662491700000|2022-09-06 19:15:00|6478.3|6454.9|6479.8|6456.4|6483.2|6459.8|6476.5|6453.1|0
1662492000000|2022-09-06 19:20:00|6479.4|6456|6480.9|6457.5|6481.4|6458|6473.4|6450|0
1662492300000|2022-09-06 19:25:00|6480.8|6457.4|6479.3|6455.9|6481.7|6458.3|6479.1|6455.7|0
1662492600000|2022-09-06 19:30:00|6479.2|6455.8|6468.3|6444.9|6479.3|6455.9|6466.2|6442.8|0
1662492900000|2022-09-06 19:35:00|6468.4|6445|6469.1|6445.7|6472.6|6449.2|6467.6|6444.2|0
1662493200000|2022-09-06 19:40:00|6469|6445.6|6481|6457.6|6481.2|6457.8|6468.9|6445.5|0
1662493500000|2022-09-06 19:45:00|6480.9|6457.5|6476.9|6453.5|6481.4|6458|6472.7|6449.3|0
1662493800000|2022-09-06 19:50:00|6476.1|6452.7|6472.4|6449|6476.1|6452.7|6470|6446.6|0
1662494100000|2022-09-06 19:55:00|6472.3|6448.9|6475.2|6451.8|6475.8|6452.4|6467.8|6444.4|0
1662494400000|2022-09-06 20:00:00|6474.3|6450.9|6469.9|6446.5|6474.8|6451.4|6467.9|6444.5|0
1662494700000|2022-09-06 20:05:00|6470.2|6446.8|6467.2|6443.8|6470.6|6447.2|6466.9|6443.5|0
1662495000000|2022-09-06 20:10:00|6467.5|6444.1|6468.6|6445.2|6470.1|6446.7|6466.9|6443.5|0
1662495300000|2022-09-06 20:15:00|6468.3|6444.9|6471.3|6447.9|6471.3|6447.9|6467.5|6444.1|0
1662495600000|2022-09-06 20:20:00|6471.1|6447.7|6469.2|6445.8|6471.9|6448.5|6469.2|6445.8|0
1662495900000|2022-09-06 20:25:00|6469.1|6445.7|6467.5|6444.1|6469.2|6445.8|6466.5|6443.1|0
1662496200000|2022-09-06 20:30:00|6467.1|6443.7|6467.2|6443.8|6467.4|6444|6465.8|6442.4|0
1662496500000|2022-09-06 20:35:00|6467|6443.6|6467.2|6443.8|6467.9|6444.5|6466.9|6443.5|0
1662496800000|2022-09-06 20:40:00|6467.5|6444.1|6470.2|6446.8|6470.2|6446.8|6467.2|6443.8|0
1662497100000|2022-09-06 20:45:00|6469.9|6446.5|6470.9|6447.5|6470.9|6447.5|6469.2|6445.8|0
1662497400000|2022-09-06 20:50:00|6471.2|6447.8|6469.2|6445.8|6471.3|6447.9|6469|6445.6|0
1662497700000|2022-09-06 20:55:00|6469.4|6446|6471.5|6448.1|6472.3|6448.9|6469.2|6445.8|0
1662498000000|2022-09-06 21:00:00|6471.8|6448.4|6471.5|6448.1|6472.4|6449|6471.3|6447.9|0
1662498300000|2022-09-06 21:05:00|6471.7|6448.3|6470.9|6447.5|6471.8|6448.4|6470.6|6447.2|0
1662498600000|2022-09-06 21:10:00|6470.7|6447.3|6470.7|6447.3|6470.9|6447.5|6470.2|6446.8|0
1662498900000|2022-09-06 21:15:00|6470.4|6447|6471.1|6447.7|6471.1|6447.7|6470.4|6447|0
1662499200000|2022-09-06 21:20:00|6470.8|6447.4|6469.7|6446.3|6471.1|6447.7|6469.6|6446.2|0
1662499500000|2022-09-06 21:25:00|6470.5|6447.1|6470.3|6446.9|6470.6|6447.2|6470.2|6446.8|0
1662499800000|2022-09-06 21:30:00|6470.2|6446.8|6470.2|6446.8|6470.2|6446.8|6470.2|6446.8|0
1662500100000|2022-09-06 21:35:00|6470.3|6446.9|6470.2|6446.8|6470.5|6447.1|6470|6446.6|0
1662500400000|2022-09-06 21:40:00|6470.3|6446.9|6470.2|6446.8|6470.3|6446.9|6470.2|6446.8|0
1662500700000|2022-09-06 21:45:00|6469.9|6446.5|6469.6|6446.2|6469.9|6446.5|6469.6|6446.2|0
1662501000000|2022-09-06 21:50:00|6469.8|6446.4|6469.9|6446.5|6469.9|6446.5|6469.8|6446.4|0
1662501300000|2022-09-06 21:55:00|6470.1|6446.7|6470.2|6446.8|6470.3|6446.9|6470|6446.6|0
1662501600000|2022-09-06 22:00:00|6470.4|6447|6471.9|6448.5|6471.9|6448.5|6468.4|6445|0
1662501900000|2022-09-06 22:05:00|6472.1|6448.7|6472.1|6448.7|6472.3|6448.9|6469.9|6446.5|0
1662502200000|2022-09-06 22:10:00|6472.2|6448.8|6474.6|6451.2|6475.7|6452.3|6472.2|6448.8|0
1662502500000|2022-09-06 22:15:00|6474.9|6451.5|6475|6451.6|6475|6451.6|6472.3|6448.9|0
1662502800000|2022-09-06 22:20:00|6474.8|6451.4|6473.4|6450|6475.1|6451.7|6473.3|6449.9|0
1662503100000|2022-09-06 22:25:00|6473.3|6449.9|6474.4|6451|6474.4|6451|6473.1|6449.7|0
1662503400000|2022-09-06 22:30:00|6474.6|6451.2|6472.8|6449.4|6475.5|6452.1|6472.8|6449.4|0
1662503700000|2022-09-06 22:35:00|6472.6|6449.2|6472.4|6449|6473.2|6449.8|6471.4|6448|0
1662504000000|2022-09-06 22:40:00|6472.3|6448.9|6473.4|6450|6473.8|6450.4|6472.1|6448.7|0
1662504300000|2022-09-06 22:45:00|6472.8|6449.4|6474.4|6451|6474.4|6451|6472.4|6449|0
1662504600000|2022-09-06 22:50:00|6474.3|6450.9|6473.1|6449.7|6474.8|6451.4|6472.1|6448.7|0
1662504900000|2022-09-06 22:55:00|6473.2|6449.8|6473.1|6449.7|6474.4|6451|6473.1|6449.7|0
1662505200000|2022-09-06 23:00:00|6473.4|6450|6471.7|6448.3|6474.3|6450.9|6471.7|6448.3|0
1662505500000|2022-09-06 23:05:00|6471.6|6448.2|6467.7|6444.3|6472.1|6448.7|6467|6443.6|0
1662505800000|2022-09-06 23:10:00|6467.8|6444.4|6467.7|6444.3|6467.8|6444.4|6466|6442.6|0
1662506100000|2022-09-06 23:15:00|6468|6444.6|6468.4|6445|6469.7|6446.3|6468|6444.6|0
1662506400000|2022-09-06 23:20:00|6468.7|6445.3|6470.5|6447.1|6470.7|6447.3|6468.4|6445|0
1662506700000|2022-09-06 23:25:00|6470.7|6447.3|6468.7|6445.3|6471.4|6448|6468.7|6445.3|0
1662507000000|2022-09-06 23:30:00|6469|6445.6|6470|6446.6|6471.7|6448.3|6468.7|6445.3|0
1662507300000|2022-09-06 23:35:00|6470.3|6446.9|6470.7|6447.3|6471.7|6448.3|6470|6446.6|0
1662507600000|2022-09-06 23:40:00|6470.4|6447|6472.1|6448.7|6473.1|6449.7|6470.4|6447|0
1662507900000|2022-09-06 23:45:00|6471.8|6448.4|6469.9|6446.5|6472.1|6448.7|6468.4|6445|0
1662508200000|2022-09-06 23:50:00|6469.7|6446.3|6468.4|6445|6470.4|6447|6467.5|6444.1|0
1662508500000|2022-09-06 23:55:00|6468.1|6444.7|6468|6444.6|6469.4|6446|6467|6443.6|0
1662508800000|2022-09-07 00:00:00|6467.7|6444.3|6466.7|6443.3|6469.7|6446.3|6461.3|6437.9|0
1662509100000|2022-09-07 00:05:00|6466.5|6443.1|6470.5|6447.1|6470.8|6447.4|6465.7|6442.3|0
1662509400000|2022-09-07 00:10:00|6470.2|6446.8|6465.6|6442.2|6470.2|6446.8|6463.9|6440.5|0
1662509700000|2022-09-07 00:15:00|6465.5|6442.1|6449.2|6425.8|6465.5|6442.1|6447.9|6424.5|0
1662510000000|2022-09-07 00:20:00|6449.3|6425.9|6440.4|6417|6450|6426.6|6437.7|6414.3|0
1662510300000|2022-09-07 00:25:00|6440.1|6416.7|6443.9|6420.5|6444|6420.6|6439.8|6416.4|0
1662510600000|2022-09-07 00:30:00|6444|6420.6|6441|6417.6|6446.2|6422.8|6438|6414.6|0
1662510900000|2022-09-07 00:35:00|6441.1|6417.7|6441.5|6418.1|6442.6|6419.2|6438|6414.6|0
1662511200000|2022-09-07 00:40:00|6441.3|6417.9|6438.4|6415|6441.8|6418.4|6438.1|6414.7|0
1662511500000|2022-09-07 00:45:00|6438.5|6415.1|6446.9|6423.5|6447.9|6424.5|6437.9|6414.5|0
1662511800000|2022-09-07 00:50:00|6447.2|6423.8|6449|6425.6|6450.1|6426.7|6445.7|6422.3|0
1662512100000|2022-09-07 00:55:00|6448.7|6425.3|6449.9|6426.5|6451.8|6428.4|6446.9|6423.5|0
1662512400000|2022-09-07 01:00:00|6449.6|6426.2|6443.8|6420.4|6450.2|6426.8|6443.2|6419.8|0
1662512700000|2022-09-07 01:05:00|6443.5|6420.1|6444.7|6421.3|6446.6|6423.2|6443.5|6420.1|0
1662513000000|2022-09-07 01:10:00|6444.9|6421.5|6446.7|6423.3|6446.9|6423.5|6444.1|6420.7|0
1662513300000|2022-09-07 01:15:00|6447.8|6424.4|6438.2|6432.2|6447.8|6438.2|6427.2|6421.2|2519
1662513600000|2022-09-07 01:20:00|6439.2|6433.2|6440.2|6434.2|6450.2|6444.2|6431.2|6425.2|2053
1662513900000|2022-09-07 01:25:00|6441.2|6435.2|6451.2|6445.2|6459.2|6453.2|6438.2|6432.2|1671
1662514200000|2022-09-07 01:30:00|6453.2|6447.2|6479.2|6473.2|6482.2|6476.2|6448.2|6442.2|4066
1662514500000|2022-09-07 01:35:00|6478.2|6472.2|6468.2|6462.2|6478.2|6472.2|6461.2|6455.2|2045
1662514800000|2022-09-07 01:40:00|6467.2|6461.2|6455.2|6449.2|6473.2|6467.2|6450.2|6444.2|1662
1662515100000|2022-09-07 01:45:00|6453.2|6447.2|6462.2|6456.2|6467.2|6461.2|6450.2|6444.2|1445
1662515400000|2022-09-07 01:50:00|6463.2|6457.2|6477.2|6471.2|6480.2|6474.2|6461.2|6455.2|1247
1662515700000|2022-09-07 01:55:00|6476.2|6470.2|6481.2|6475.2|6485.2|6479.2|6467.2|6461.2|815
1662516000000|2022-09-07 02:00:00|6482.2|6476.2|6480.2|6474.2|6485.2|6479.2|6472.2|6466.2|1111
1662516300000|2022-09-07 02:05:00|6481.2|6475.2|6473.2|6467.2|6481.2|6475.2|6467.2|6461.2|1285
1662516600000|2022-09-07 02:10:00|6474.2|6468.2|6454.2|6448.2|6475.2|6469.2|6453.2|6447.2|875
1662516900000|2022-09-07 02:15:00|6453.2|6447.2|6461.2|6455.2|6462.2|6456.2|6452.2|6446.2|970
1662517200000|2022-09-07 02:20:00|6460.2|6454.2|6474.2|6468.2|6475.2|6469.2|6460.2|6454.2|593
1662517500000|2022-09-07 02:25:00|6475.2|6469.2|6478.2|6472.2|6482.2|6476.2|6471.2|6465.2|701
1662517800000|2022-09-07 02:30:00|6477.2|6471.2|6487.2|6481.2|6488.2|6482.2|6477.2|6471.2|679
1662518100000|2022-09-07 02:35:00|6488.2|6482.2|6483.2|6477.2|6494.2|6488.2|6480.2|6474.2|810
1662518400000|2022-09-07 02:40:00|6484.2|6478.2|6488.2|6482.2|6491.2|6485.2|6481.2|6475.2|468
1662518700000|2022-09-07 02:45:00|6487.2|6481.2|6483.2|6477.2|6492.2|6486.2|6482.2|6476.2|425
1662519000000|2022-09-07 02:50:00|6484.2|6478.2|6467.2|6461.2|6486.2|6480.2|6466.2|6460.2|1380
1662519300000|2022-09-07 02:55:00|6468.2|6462.2|6460.2|6454.2|6471.2|6465.2|6459.2|6453.2|1091
1662519600000|2022-09-07 03:00:00|6461.2|6455.2|6463.2|6457.2|6465.2|6459.2|6454.2|6448.2|859
1662519900000|2022-09-07 03:05:00|6462.2|6456.2|6450.2|6444.2|6462.2|6456.2|6449.2|6443.2|721
1662520200000|2022-09-07 03:10:00|6449.2|6443.2|6454.2|6448.2|6456.2|6450.2|6438.2|6432.2|1106
1662520500000|2022-09-07 03:15:00|6452.2|6446.2|6448.2|6442.2|6453.2|6447.2|6444.2|6438.2|553
1662520800000|2022-09-07 03:20:00|6447.2|6441.2|6451.2|6445.2|6451.2|6445.2|6441.2|6435.2|516
1662521100000|2022-09-07 03:25:00|6450.2|6444.2|6457.2|6451.2|6458.2|6452.2|6447.2|6441.2|447
1662521400000|2022-09-07 03:30:00|6456.2|6450.2|6458.3|6452.3|6458.3|6452.3|6451.2|6445.2|355
1662521700000|2022-09-07 03:35:00|6459.3|6453.3|6451.3|6445.3|6459.3|6453.3|6450.3|6444.3|374
1662522000000|2022-09-07 03:40:00|6452.3|6446.3|6449.3|6443.3|6452.3|6446.3|6446.3|6440.3|486
1662522300000|2022-09-07 03:45:00|6450.3|6444.3|6447.3|6441.3|6451.3|6445.3|6446.3|6440.3|316
1662522600000|2022-09-07 03:50:00|6448.3|6442.3|6451.3|6445.3|6454.3|6448.3|6444.3|6438.3|469
1662522900000|2022-09-07 03:55:00|6452.3|6446.3|6456.3|6450.3|6459.3|6453.3|6451.3|6445.3|1052
1662523200000|2022-09-07 04:00:00|6464|6440.6|6461|6437.6|6464.3|6440.9|6461|6437.6|8
1662523500000|2022-09-07 04:05:00|6460.8|6437.4|6461.3|6437.9|6461.9|6438.5|6460.4|6437|0
1662523800000|2022-09-07 04:10:00|6461.1|6437.7|6461.1|6437.7|6462|6438.6|6460.5|6437.1|0
1662524100000|2022-09-07 04:15:00|6461.4|6438|6461.1|6437.7|6462.2|6438.8|6460.8|6437.4|0
1662524400000|2022-09-07 04:20:00|6460.8|6437.4|6459.6|6436.2|6461.5|6438.1|6459.2|6435.8|0
1662524700000|2022-09-07 04:25:00|6459.4|6436|6459.9|6436.5|6460.6|6437.2|6458.9|6435.5|0
1662525000000|2022-09-07 04:30:00|6460|6436.6|6462.9|6439.5|6463.7|6440.3|6459.7|6436.3|0
1662525300000|2022-09-07 04:35:00|6463.1|6439.7|6465.2|6441.8|6465.9|6442.5|6462.9|6439.5|0
1662525600000|2022-09-07 04:40:00|6465.4|6442|6465|6441.6|6465.4|6442|6463.7|6440.3|0
1662525900000|2022-09-07 04:45:00|6464.9|6441.5|6468.3|6444.9|6468.3|6444.9|6464.9|6441.5|0
1662526200000|2022-09-07 04:50:00|6468.6|6445.2|6470|6446.6|6472.1|6448.7|6467.6|6444.2|0
1662526500000|2022-09-07 04:55:00|6470.1|6446.7|6469.2|6445.8|6471.5|6448.1|6469.1|6445.7|0
1662526800000|2022-09-07 05:00:00|6469.5|6446.1|6456.3|6450.3|6469.5|6453.3|6448.3|6442.3|1147
1662527100000|2022-09-07 05:05:00|6455.3|6449.3|6458.3|6452.3|6461.3|6455.3|6446.3|6440.3|766
1662527400000|2022-09-07 05:10:00|6459.3|6453.3|6461.3|6455.3|6466.3|6460.3|6458.3|6452.3|828
1662527700000|2022-09-07 05:15:00|6460.3|6454.3|6465.3|6459.3|6467.3|6461.3|6460.3|6454.3|466
1662528000000|2022-09-07 05:20:00|6466.3|6460.3|6457.3|6451.3|6466.3|6460.3|6451.3|6445.3|603
1662528300000|2022-09-07 05:25:00|6458.3|6452.3|6450.3|6444.3|6460.3|6454.3|6450.3|6444.3|421
1662528600000|2022-09-07 05:30:00|6451.3|6445.3|6453.3|6447.3|6456.3|6450.3|6450.3|6444.3|315
1662528900000|2022-09-07 05:35:00|6454.3|6448.3|6449.3|6443.3|6456.3|6450.3|6446.3|6440.3|609
1662529200000|2022-09-07 05:40:00|6450.3|6444.3|6454.3|6448.3|6456.3|6450.3|6448.3|6442.3|507
1662529500000|2022-09-07 05:45:00|6455.3|6449.3|6438.3|6432.3|6457.3|6451.3|6435.3|6429.3|1026
1662529800000|2022-09-07 05:50:00|6437.3|6431.3|6438.3|6432.3|6444.3|6438.3|6434.3|6428.3|1294
1662530100000|2022-09-07 05:55:00|6439.3|6433.3|6448.3|6442.3|6449.3|6443.3|6439.3|6433.3|564
1662530400000|2022-09-07 06:00:00|6447.3|6441.3|6440.3|6434.3|6448.3|6442.3|6437.3|6431.3|499
1662530700000|2022-09-07 06:05:00|6439.3|6433.3|6442.3|6436.3|6443.3|6437.3|6436.3|6430.3|688
1662531000000|2022-09-07 06:10:00|6443.3|6437.3|6447.3|6441.3|6451.3|6445.3|6440.3|6434.3|707
1662531300000|2022-09-07 06:15:00|6448.3|6442.3|6454.3|6448.3|6454.3|6448.3|6447.3|6441.3|678
1662531600000|2022-09-07 06:20:00|6455.3|6449.3|6459.3|6453.3|6463.3|6457.3|6450.3|6444.3|999
1662531900000|2022-09-07 06:25:00|6460.3|6454.3|6457.3|6451.3|6464.3|6458.3|6455.3|6449.3|640
1662532200000|2022-09-07 06:30:00|6458.3|6452.3|6460.3|6454.3|6461.3|6455.3|6452.3|6446.3|514
1662532500000|2022-09-07 06:35:00|6461.3|6455.3|6471.3|6465.3|6475.3|6469.3|6459.3|6453.3|942
1662532800000|2022-09-07 06:40:00|6472.3|6466.3|6477.3|6471.3|6481.3|6475.3|6472.3|6466.3|850
1662533100000|2022-09-07 06:45:00|6476.3|6470.3|6492.3|6486.3|6504.3|6498.3|6476.3|6470.3|1791
1662533400000|2022-09-07 06:50:00|6491.3|6485.3|6499.3|6493.3|6509.3|6503.3|6486.3|6480.3|2975
1662533700000|2022-09-07 06:55:00|6500.3|6494.3|6527.3|6521.3|6528.3|6522.3|6500.3|6494.3|1127
1662534000000|2022-09-07 07:00:00|6528.3|6522.3|6512.3|6506.3|6529.3|6523.3|6505.3|6499.3|2217
1662534300000|2022-09-07 07:05:00|6513.3|6507.3|6502.3|6496.3|6515.3|6509.3|6502.3|6496.3|1830
1662534600000|2022-09-07 07:10:00|6501.3|6495.3|6503.3|6497.3|6507.3|6501.3|6499.3|6493.3|973
1662534900000|2022-09-07 07:15:00|6505.3|6499.3|6499.3|6493.3|6505.3|6499.3|6496.3|6490.3|763
1662535200000|2022-09-07 07:20:00|6498.3|6492.3|6490.3|6484.3|6498.3|6492.3|6488.3|6482.3|605
1662535500000|2022-09-07 07:25:00|6489.3|6483.3|6485.3|6479.3|6491.3|6485.3|6485.3|6479.3|612
1662535800000|2022-09-07 07:30:00|6484.3|6478.3|6493.3|6487.3|6493.3|6487.3|6482.3|6476.3|1442
1662536100000|2022-09-07 07:35:00|6494.3|6488.3|6494.3|6488.3|6495.3|6489.3|6488.3|6482.3|480
1662536400000|2022-09-07 07:40:00|6495.3|6489.3|6497.3|6491.3|6497.3|6491.3|6492.3|6486.3|883
1662536700000|2022-09-07 07:45:00|6496.3|6490.3|6500.3|6494.3|6502.3|6496.3|6494.3|6488.3|757
1662537000000|2022-09-07 07:50:00|6501.3|6495.3|6500.3|6494.3|6501.3|6495.3|6492.3|6486.3|898
1662537300000|2022-09-07 07:55:00|6499.3|6493.3|6501.3|6495.3|6504.3|6498.3|6494.3|6488.3|1118
1662537600000|2022-09-07 08:00:00|6497|6491|6505|6499|6509|6503|6496|6490|1203
1662537900000|2022-09-07 08:05:00|6503|6497|6505|6499|6513|6507|6503|6497|2001
1662538200000|2022-09-07 08:10:00|6506|6500|6510|6504|6510|6504|6504|6498|861
1662538500000|2022-09-07 08:15:00|6509|6503|6504|6498|6509|6503|6502|6496|1331
1662538800000|2022-09-07 08:20:00|6505|6499|6502|6496|6505|6499|6499|6493|1884
1662539100000|2022-09-07 08:25:00|6501|6495|6502|6496|6507|6501|6500|6494|844
1662539400000|2022-09-07 08:30:00|6511.7|6488.3|6514|6490.6|6514.8|6491.4|6511.7|6488.3|0
1662539700000|2022-09-07 08:35:00|6513.8|6490.4|6510.1|6486.7|6514.6|6491.2|6510.1|6486.7|0
1662540000000|2022-09-07 08:40:00|6510|6486.6|6511.8|6488.4|6512.1|6488.7|6508.6|6485.2|0
1662540300000|2022-09-07 08:45:00|6512|6488.6|6516.1|6492.7|6516.4|6493|6512|6488.6|0
1662540600000|2022-09-07 08:50:00|6516.3|6492.9|6518.1|6494.7|6519.9|6496.5|6512.6|6489.2|0
1662540900000|2022-09-07 08:55:00|6518|6494.6|6519.8|6496.4|6520.9|6497.5|6517.6|6494.2|0
1662541200000|2022-09-07 09:00:00|6519.9|6496.5|6510.7|6487.3|6520.2|6496.8|6510.5|6487.1|0
1662541500000|2022-09-07 09:05:00|6511|6487.6|6509.3|6485.9|6512.8|6489.4|6509|6485.6|0
1662541800000|2022-09-07 09:10:00|6509.6|6486.2|6510.2|6486.8|6512.1|6488.7|6508.4|6485|0
1662542100000|2022-09-07 09:15:00|6510.4|6487|6500|6494|6510.7|6496|6493|6487|430
1662542400000|2022-09-07 09:20:00|6501|6495|6497|6491|6502|6496|6494|6488|171
1662542700000|2022-09-07 09:25:00|6496|6490|6495|6489|6499|6493|6493|6487|64
1662543000000|2022-09-07 09:30:00|6496|6490|6498|6492|6498|6492|6494|6488|87
1662543300000|2022-09-07 09:35:00|6499|6493|6490|6484|6499|6493|6490|6484|251
1662543600000|2022-09-07 09:40:00|6489|6483|6492|6486|6494|6488|6489|6483|113
1662543900000|2022-09-07 09:45:00|6493|6487|6495|6489|6496|6490|6491|6485|49
1662544200000|2022-09-07 09:50:00|6494|6488|6495|6489|6495|6489|6492|6486|44
1662544500000|2022-09-07 09:55:00|6494|6488|6497|6491|6498|6492|6494|6488|72
1662544800000|2022-09-07 10:00:00|6496.5|6490.5|6496.5|6490.5|6500.5|6494.5|6496|6490|150
1662545100000|2022-09-07 10:05:00|6496|6490|6493|6487|6497|6491|6492.5|6486.5|71
1662545400000|2022-09-07 10:10:00|6492.5|6486.5|6493.5|6487.5|6495|6489|6491.5|6485.5|64
1662545700000|2022-09-07 10:15:00|6494|6488|6496.5|6490.5|6497|6491|6492.5|6486.5|68
1662546000000|2022-09-07 10:20:00|6497|6491|6497|6491|6497.5|6491.5|6494|6488|72
1662546300000|2022-09-07 10:25:00|6496.5|6490.5|6497|6491|6497|6491|6494.5|6488.5|26
1662546600000|2022-09-07 10:30:00|6497.5|6491.5|6493|6487|6498|6492|6492.5|6486.5|25
1662546900000|2022-09-07 10:35:00|6492.5|6486.5|6495.5|6489.5|6496|6490|6490.5|6484.5|46
1662547200000|2022-09-07 10:40:00|6494.5|6488.5|6494.5|6488.5|6496|6490|6491.5|6485.5|31
1662547500000|2022-09-07 10:45:00|6495.5|6489.5|6493|6487|6496.5|6490.5|6490.5|6484.5|57
1662547800000|2022-09-07 10:50:00|6492.5|6486.5|6497|6491|6498|6492|6492|6486|98
1662548100000|2022-09-07 10:55:00|6496.5|6490.5|6492.5|6486.5|6497|6491|6491|6485|57
1662548400000|2022-09-07 11:00:00|6492|6486|6487.5|6481.5|6493.5|6487.5|6487|6481|94
1662548700000|2022-09-07 11:05:00|6488.5|6482.5|6488.5|6482.5|6491.5|6485.5|6488|6482|34
1662549000000|2022-09-07 11:10:00|6489|6483|6490|6484|6491.5|6485.5|6488|6482|41
1662549300000|2022-09-07 11:15:00|6490.5|6484.5|6489.5|6483.5|6491|6485|6487.5|6481.5|27
1662549600000|2022-09-07 11:20:00|6489|6483|6490|6484|6490.5|6484.5|6487.5|6481.5|21
1662549900000|2022-09-07 11:25:00|6489.5|6483.5|6489|6483|6490.5|6484.5|6488.5|6482.5|3
1662550200000|2022-09-07 11:30:00|6489.5|6483.5|6487.5|6481.5|6490|6484|6485.5|6479.5|65
1662550500000|2022-09-07 11:35:00|6488|6482|6474|6468|6488.5|6482.5|6473.5|6467.5|151
1662550800000|2022-09-07 11:40:00|6474.5|6468.5|6482.5|6476.5|6482.5|6476.5|6472.5|6466.5|48
1662551100000|2022-09-07 11:45:00|6482|6476|6477.5|6471.5|6482|6476|6476.5|6470.5|88
1662551400000|2022-09-07 11:50:00|6477|6471|6479|6473|6479.5|6473.5|6474.5|6468.5|15
1662551700000|2022-09-07 11:55:00|6478.5|6472.5|6477|6471|6481.5|6475.5|6475.5|6469.5|11
1662552000000|2022-09-07 12:00:00|6477.5|6471.5|6479|6473|6479.5|6473.5|6476.5|6470.5|29
1662552300000|2022-09-07 12:05:00|6478.5|6472.5|6472.5|6466.5|6479|6473|6469|6463|119
1662552600000|2022-09-07 12:10:00|6472|6466|6470|6464|6473|6467|6466.5|6460.5|64
1662552900000|2022-09-07 12:15:00|6469.5|6463.5|6468.5|6462.5|6472|6466|6467|6461|47
1662553200000|2022-09-07 12:20:00|6469|6463|6470.5|6464.5|6471.5|6465.5|6467.5|6461.5|34
1662553500000|2022-09-07 12:25:00|6470|6464|6467|6461|6470.5|6464.5|6465.5|6459.5|30
1662553800000|2022-09-07 12:30:00|6467.5|6461.5|6471|6465|6472|6466|6467|6461|98
1662554100000|2022-09-07 12:35:00|6470.5|6464.5|6475|6469|6475.5|6469.5|6469|6463|34
1662554400000|2022-09-07 12:40:00|6475.5|6469.5|6474|6468|6475.5|6469.5|6473|6467|23
1662554700000|2022-09-07 12:45:00|6473.5|6467.5|6470|6464|6474|6468|6468.5|6462.5|20
1662555000000|2022-09-07 12:50:00|6470.5|6464.5|6466|6460|6472.5|6466.5|6465.5|6459.5|40
1662555300000|2022-09-07 12:55:00|6466.5|6460.5|6473.5|6467.5|6473.5|6467.5|6466|6460|96
1662555600000|2022-09-07 13:00:00|6473|6467|6472|6466|6474|6468|6469.5|6463.5|33
1662555900000|2022-09-07 13:05:00|6472.5|6466.5|6476|6470|6476.5|6470.5|6472.5|6466.5|36
1662556200000|2022-09-07 13:10:00|6475.5|6469.5|6471|6465|6476.5|6470.5|6467.5|6461.5|172
1662556500000|2022-09-07 13:15:00|6471.5|6465.5|6478|6472|6479.5|6473.5|6471.5|6465.5|51
1662556800000|2022-09-07 13:20:00|6478.5|6472.5|6478.5|6472.5|6479.5|6473.5|6477|6471|36
1662557100000|2022-09-07 13:25:00|6477.5|6471.5|6472.5|6466.5|6478|6472|6472.5|6466.5|42
1662557400000|2022-09-07 13:30:00|6473|6467|6482|6476|6486|6480|6469.5|6463.5|884
1662557700000|2022-09-07 13:35:00|6482.5|6476.5|6486.5|6480.5|6498.5|6492.5|6477.5|6471.5|819
1662558000000|2022-09-07 13:40:00|6487|6481|6494|6488|6498|6492|6480.5|6474.5|473
1662558300000|2022-09-07 13:45:00|6494.5|6488.5|6491|6485|6499.5|6493.5|6490.5|6484.5|247
1662558600000|2022-09-07 13:50:00|6490.5|6484.5|6474|6468|6493|6487|6473|6467|197
1662558900000|2022-09-07 13:55:00|6474.5|6468.5|6459.5|6453.5|6478.5|6472.5|6459.5|6453.5|392
1662559200000|2022-09-07 14:00:00|6460|6454|6468|6462|6469.5|6463.5|6451|6445|528
1662559500000|2022-09-07 14:05:00|6468.5|6462.5|6461|6455|6471.5|6465.5|6460|6454|221
1662559800000|2022-09-07 14:10:00|6461.5|6455.5|6457.5|6451.5|6465.5|6459.5|6455.5|6449.5|178
1662560100000|2022-09-07 14:15:00|6457|6451|6469|6463|6469.5|6463.5|6453.5|6447.5|240
1662560400000|2022-09-07 14:20:00|6468.5|6462.5|6466|6460|6475.5|6469.5|6465.5|6459.5|165
1662560700000|2022-09-07 14:25:00|6465.5|6459.5|6474|6468|6476.5|6470.5|6464|6458|242
1662561000000|2022-09-07 14:30:00|6474.5|6468.5|6484|6478|6487.5|6481.5|6474.5|6468.5|216
1662561300000|2022-09-07 14:35:00|6483.5|6477.5|6483.5|6477.5|6488.5|6482.5|6479.5|6473.5|213
1662561600000|2022-09-07 14:40:00|6483|6477|6483.5|6477.5|6488|6482|6478.5|6472.5|170
1662561900000|2022-09-07 14:45:00|6484|6478|6484|6478|6485|6479|6480.5|6474.5|266
1662562200000|2022-09-07 14:50:00|6483.5|6477.5|6493.5|6487.5|6494|6488|6483|6477|264
1662562500000|2022-09-07 14:55:00|6493|6487|6488|6482|6494.5|6488.5|6487.5|6481.5|142
1662562800000|2022-09-07 15:00:00|6487.5|6481.5|6490.5|6484.5|6493.5|6487.5|6480.5|6474.5|149
1662563100000|2022-09-07 15:05:00|6490|6484|6492.5|6486.5|6494.5|6488.5|6486.5|6480.5|86
1662563400000|2022-09-07 15:10:00|6493|6487|6498.5|6492.5|6501.5|6495.5|6492|6486|170
1662563700000|2022-09-07 15:15:00|6499|6493|6496|6490|6501|6495|6491.5|6485.5|303
1662564000000|2022-09-07 15:20:00|6496.5|6490.5|6495.5|6489.5|6499|6493|6492.5|6486.5|241
1662564300000|2022-09-07 15:25:00|6495|6489|6494.5|6488.5|6499.5|6493.5|6494|6488|411
1662564600000|2022-09-07 15:30:00|6495.5|6489.5|6498.5|6492.5|6498.5|6492.5|6494.5|6488.5|351
1662564900000|2022-09-07 15:35:00|6498|6492|6500.5|6494.5|6502.5|6496.5|6498|6492|270
1662565200000|2022-09-07 15:40:00|6499.5|6493.5|6496.5|6490.5|6503|6497|6496|6490|139
1662565500000|2022-09-07 15:45:00|6497|6491|6505.5|6499.5|6506|6500|6495.5|6489.5|183
1662565800000|2022-09-07 15:50:00|6505|6499|6505.5|6499.5|6507.5|6501.5|6502.5|6496.5|101
1662566100000|2022-09-07 15:55:00|6505|6499|6502|6496|6507|6501|6502|6496|69
1662566400000|2022-09-07 16:00:00|6503|6497|6504|6498|6507|6501|6503|6497|60
1662566700000|2022-09-07 16:05:00|6505|6499|6507|6501|6508|6502|6502|6496|117
1662567000000|2022-09-07 16:10:00|6506|6500|6502|6496|6506|6500|6502|6496|100
1662567300000|2022-09-07 16:15:00|6504|6498|6502|6496|6504|6498|6499|6493|422
1662567600000|2022-09-07 16:20:00|6503|6497|6496|6490|6503|6497|6495|6489|164
1662567900000|2022-09-07 16:25:00|6497|6491|6498|6492|6499|6493|6495|6489|50
1662568200000|2022-09-07 16:30:00|6497|6491|6496|6490|6498|6492|6493|6487|43
1662568500000|2022-09-07 16:35:00|6497|6491|6500|6494|6501|6495|6496|6490|56
1662568800000|2022-09-07 16:40:00|6502|6496|6499|6493|6507|6501|6499|6493|163
1662569100000|2022-09-07 16:45:00|6500|6494|6495|6489|6501|6495|6494|6488|173
1662569400000|2022-09-07 16:50:00|6496|6490|6494|6488|6497|6491|6493|6487|186
1662569700000|2022-09-07 16:55:00|6493|6487|6494|6488|6495|6489|6492|6486|103
1662570000000|2022-09-07 17:00:00|6495|6489|6503|6497|6503|6497|6494|6488|65
1662570300000|2022-09-07 17:05:00|6504|6498|6502|6496|6504|6498|6501|6495|84
1662570600000|2022-09-07 17:10:00|6501|6495|6503|6497|6503|6497|6500|6494|42
1662570900000|2022-09-07 17:15:00|6504|6498|6503|6497|6508|6502|6502|6496|100
1662571200000|2022-09-07 17:20:00|6502|6496|6503|6497|6508|6502|6502|6496|94
1662571500000|2022-09-07 17:25:00|6504|6498|6500|6494|6504|6498|6499|6493|73
1662571800000|2022-09-07 17:30:00|6501|6495|6508|6502|6508|6502|6500|6494|79
1662572100000|2022-09-07 17:35:00|6509|6503|6512|6506|6513|6507|6508|6502|75
1662572400000|2022-09-07 17:40:00|6513|6507|6514|6508|6515|6509|6511|6505|64
1662572700000|2022-09-07 17:45:00|6515|6509|6516|6510|6517|6511|6511|6505|130
1662573000000|2022-09-07 17:50:00|6514|6508|6516|6510|6517|6511|6514|6508|63
1662573300000|2022-09-07 17:55:00|6517|6511|6514|6508|6517|6511|6513|6507|67
1662573600000|2022-09-07 18:00:00|6515|6509|6521|6515|6521|6515|6515|6509|89
1662573900000|2022-09-07 18:05:00|6522|6516|6515|6509|6522|6516|6515|6509|93
1662574200000|2022-09-07 18:10:00|6516|6510|6520|6514|6520|6514|6514|6508|215
1662574500000|2022-09-07 18:15:00|6521|6515|6519|6513|6522|6516|6516|6510|169
1662574800000|2022-09-07 18:20:00|6518|6512|6521|6515|6521|6515|6517|6511|123
1662575100000|2022-09-07 18:25:00|6522|6516|6528|6522|6529|6523|6521|6515|170
1662575400000|2022-09-07 18:30:00|6529|6523|6531|6525|6531|6525|6527|6521|221
1662575700000|2022-09-07 18:35:00|6530|6524|6536|6530|6537|6531|6530|6524|180
1662576000000|2022-09-07 18:40:00|6537|6531|6539|6533|6539|6533|6536|6530|214
1662576300000|2022-09-07 18:45:00|6538|6532|6540|6534|6541|6535|6538|6532|282
1662576600000|2022-09-07 18:50:00|6538|6532|6543|6537|6544|6538|6538|6532|222
1662576900000|2022-09-07 18:55:00|6542|6536|6551.3|6527.9|6551.4|6538|6538|6527.9|83
1662577200000|2022-09-07 19:00:00|6551.4|6528|6549.1|6525.7|6552.5|6529.1|6546.6|6523.2|0
1662577500000|2022-09-07 19:05:00|6549.2|6525.8|6552.1|6528.7|6552.1|6528.7|6546.9|6523.5|0
1662577800000|2022-09-07 19:10:00|6552|6528.6|6548.3|6524.9|6552.2|6528.8|6547|6523.6|0
1662578100000|2022-09-07 19:15:00|6548.4|6525|6544.3|6520.9|6551|6527.6|6544.1|6520.7|0
1662578400000|2022-09-07 19:20:00|6544.2|6520.8|6549.1|6525.7|6549.3|6525.9|6542.4|6519|0
1662578700000|2022-09-07 19:25:00|6549|6525.6|6555|6531.6|6555|6531.6|6549|6525.6|0
1662579000000|2022-09-07 19:30:00|6554.9|6531.5|6552.5|6529.1|6554.9|6531.5|6551.3|6527.9|0
1662579300000|2022-09-07 19:35:00|6552.4|6529|6553.7|6530.3|6553.7|6530.3|6551|6527.6|0
1662579600000|2022-09-07 19:40:00|6553.8|6530.4|6553.9|6530.5|6556.1|6532.7|6551.8|6528.4|0
1662579900000|2022-09-07 19:45:00|6553.7|6530.3|6559.5|6536.1|6559.6|6536.2|6553.6|6530.2|0
1662580200000|2022-09-07 19:50:00|6557.8|6534.4|6554.3|6530.9|6557.9|6534.5|6550.1|6526.7|0
1662580500000|2022-09-07 19:55:00|6554.1|6530.7|6549.9|6526.5|6554.1|6530.7|6545.8|6522.4|0
1662580800000|2022-09-07 20:00:00|6549.3|6525.9|6545.6|6522.2|6549.5|6526.1|6543.2|6519.8|0
1662581100000|2022-09-07 20:05:00|6545.9|6522.5|6545.9|6522.5|6547.3|6523.9|6543.2|6519.8|0
1662581400000|2022-09-07 20:10:00|6545.6|6522.2|6544.6|6521.2|6546.6|6523.2|6543.9|6520.5|0
1662581700000|2022-09-07 20:15:00|6544.9|6521.5|6548.3|6524.9|6548.3|6524.9|6544.9|6521.5|0
1662582000000|2022-09-07 20:20:00|6548.6|6525.2|6549.3|6525.9|6549.9|6526.5|6548.6|6525.2|0
1662582300000|2022-09-07 20:25:00|6549.4|6526|6549.8|6526.4|6551.1|6527.7|6549.3|6525.9|0
1662582600000|2022-09-07 20:30:00|6550|6526.6|6549.8|6526.4|6550.8|6527.4|6549.1|6525.7|0
1662582900000|2022-09-07 20:35:00|6549.9|6526.5|6550.5|6527.1|6550.5|6527.1|6549.8|6526.4|0
1662583200000|2022-09-07 20:40:00|6550.8|6527.4|6551.2|6527.8|6551.3|6527.9|6549.1|6525.7|0
1662583500000|2022-09-07 20:45:00|6551.5|6528.1|6551.2|6527.8|6551.9|6528.5|6550.8|6527.4|0
1662583800000|2022-09-07 20:50:00|6551.3|6527.9|6550.8|6527.4|6551.9|6528.5|6550.8|6527.4|0
1662584100000|2022-09-07 20:55:00|6551.1|6527.7|6549.9|6526.5|6551.2|6527.8|6549|6525.6|0
1662584400000|2022-09-07 21:00:00|6550|6526.6|6550.1|6526.7|6550.2|6526.8|6549|6525.6|0
1662584700000|2022-09-07 21:05:00|6550|6526.6|6551.1|6527.7|6551.2|6527.8|6549.9|6526.5|0
1662585000000|2022-09-07 21:10:00|6551.2|6527.8|6551.4|6528|6551.4|6528|6551.2|6527.8|0
1662585300000|2022-09-07 21:15:00|6551.7|6528.3|6551.4|6528|6551.8|6528.4|6551.4|6528|0
1662585600000|2022-09-07 21:20:00|6551.5|6528.1|6551.4|6528|6551.6|6528.2|6551.2|6527.8|0
1662585900000|2022-09-07 21:25:00|6551.5|6528.1|6551.8|6528.4|6551.8|6528.4|6551.3|6527.9|0
1662586200000|2022-09-07 21:30:00|6551.7|6528.3|6551.6|6528.2|6551.7|6528.3|6551.4|6528|0
1662586500000|2022-09-07 21:35:00|6551.5|6528.1|6551.5|6528.1|6551.5|6528.1|6551.1|6527.7|0
1662586800000|2022-09-07 21:40:00|6551.4|6528|6551.5|6528.1|6551.6|6528.2|6551.4|6528|0
1662587100000|2022-09-07 21:45:00|6551.4|6528|6551.1|6527.7|6551.6|6528.2|6551|6527.6|0
1662587400000|2022-09-07 21:50:00|6551.3|6527.9|6551.2|6527.8|6551.7|6528.3|6550.9|6527.5|0
1662587700000|2022-09-07 21:55:00|6551.3|6527.9|6551.8|6528.4|6552.1|6528.7|6551.2|6527.8|0
1662588000000|2022-09-07 22:00:00|6551.5|6528.1|6555.8|6532.4|6557|6533.6|6551.4|6528|0
1662588300000|2022-09-07 22:05:00|6555.7|6532.3|6557.8|6534.4|6557.8|6534.4|6555.7|6532.3|0
1662588600000|2022-09-07 22:10:00|6558.1|6534.7|6561|6537.6|6561.3|6537.9|6556.8|6533.4|0
1662588900000|2022-09-07 22:15:00|6560.8|6537.4|6555.5|6532.1|6561|6537.6|6555.1|6531.7|0
1662589200000|2022-09-07 22:20:00|6555.8|6532.4|6556.2|6532.8|6556.5|6533.1|6555.1|6531.7|0
1662589500000|2022-09-07 22:25:00|6556|6532.6|6555.1|6531.7|6556.2|6532.8|6554.8|6531.4|0
1662589800000|2022-09-07 22:30:00|6555.3|6531.9|6554.1|6530.7|6555.5|6532.1|6554.1|6530.7|0
1662590100000|2022-09-07 22:35:00|6553.8|6530.4|6552.5|6529.1|6553.8|6530.4|6551.6|6528.2|0
1662590400000|2022-09-07 22:40:00|6552.3|6528.9|6551.8|6528.4|6552.5|6529.1|6551.5|6528.1|0
1662590700000|2022-09-07 22:45:00|6551.6|6528.2|6550.8|6527.4|6551.6|6528.2|6550.3|6526.9|0
1662591000000|2022-09-07 22:50:00|6550.9|6527.5|6550.7|6527.3|6551.1|6527.7|6550.4|6527|0
1662591300000|2022-09-07 22:55:00|6550.9|6527.5|6552.7|6529.3|6553.2|6529.8|6550.4|6527|0
1662591600000|2022-09-07 23:00:00|6552.6|6529.2|6550.7|6527.3|6553.1|6529.7|6550.4|6527|0
1662591900000|2022-09-07 23:05:00|6550.6|6527.2|6551.7|6528.3|6551.7|6528.3|6550.4|6527|0
1662592200000|2022-09-07 23:10:00|6551.9|6528.5|6551.2|6527.8|6552.1|6528.7|6551.1|6527.7|0
1662592500000|2022-09-07 23:15:00|6551.4|6528|6551.9|6528.5|6555.1|6531.7|6551.4|6528|0
1662592800000|2022-09-07 23:20:00|6552.1|6528.7|6549.7|6526.3|6552.1|6528.7|6549.4|6526|0
1662593100000|2022-09-07 23:25:00|6549.9|6526.5|6549.4|6526|6550.1|6526.7|6549.4|6526|0
1662593400000|2022-09-07 23:30:00|6549.7|6526.3|6549.7|6526.3|6550.1|6526.7|6549.4|6526|0
1662593700000|2022-09-07 23:35:00|6548.5|6525.1|6548.4|6525|6549|6525.6|6547.2|6523.8|0
1662594000000|2022-09-07 23:40:00|6548.2|6524.8|6548|6524.6|6548.7|6525.3|6547.7|6524.3|0
1662594300000|2022-09-07 23:45:00|6547.7|6524.3|6548.7|6525.3|6549|6525.6|6547.7|6524.3|0
1662594600000|2022-09-07 23:50:00|6548.9|6525.5|6547|6523.6|6549|6525.6|6546.7|6523.3|0
1662594900000|2022-09-07 23:55:00|6546.9|6523.5|6547.4|6524|6548|6524.6|6546.8|6523.4|0
1662595200000|2022-09-08 00:00:00|6547.1|6523.7|6546.4|6523|6550.4|6527|6545.7|6522.3|0
1662595500000|2022-09-08 00:05:00|6546.2|6522.8|6546.7|6523.3|6548|6524.6|6545.4|6522|0
1662595800000|2022-09-08 00:10:00|6546.4|6523|6546.5|6523.1|6547.5|6524.1|6545.2|6521.8|0
1662596100000|2022-09-08 00:15:00|6546.8|6523.4|6553.5|6530.1|6555.9|6532.5|6546.5|6523.1|0
1662596400000|2022-09-08 00:20:00|6553.4|6530|6552.3|6528.9|6557.1|6533.7|6552|6528.6|0
1662596700000|2022-09-08 00:25:00|6552|6528.6|6553.8|6530.4|6554.2|6530.8|6552|6528.6|0
1662597000000|2022-09-08 00:30:00|6553.9|6530.5|6551.8|6528.4|6554.2|6530.8|6550.4|6527|0
1662597300000|2022-09-08 00:35:00|6551.6|6528.2|6553|6529.6|6553|6529.6|6550|6526.6|0
1662597600000|2022-09-08 00:40:00|6552.8|6529.4|6552.3|6528.9|6552.8|6529.4|6551|6527.6|0
1662597900000|2022-09-08 00:45:00|6552.2|6528.8|6551.2|6527.8|6552.7|6529.3|6550.9|6527.5|0
1662598200000|2022-09-08 00:50:00|6551.3|6527.9|6552.9|6529.5|6553.7|6530.3|6550.4|6527|0
1662598500000|2022-09-08 00:55:00|6553.1|6529.7|6553.1|6529.7|6554.4|6531|6552.5|6529.1|0
1662598800000|2022-09-08 01:00:00|6552.9|6529.5|6553.5|6530.1|6554.3|6530.9|6552.5|6529.1|0
1662599100000|2022-09-08 01:05:00|6553.2|6529.8|6557.6|6534.2|6558.2|6534.8|6552.9|6529.5|0
1662599400000|2022-09-08 01:10:00|6557.3|6533.9|6557.2|6533.8|6558.2|6534.8|6557|6533.6|0
1662599700000|2022-09-08 01:15:00|6557.8|6534.4|6518|6512|6557.8|6539|6512|6506|2022
1662600000000|2022-09-08 01:20:00|6515|6509|6524|6518|6526|6520|6514|6508|841
1662600300000|2022-09-08 01:25:00|6521|6515|6517|6511|6526|6520|6517|6511|598
1662600600000|2022-09-08 01:30:00|6518|6512|6511|6505|6531|6525|6507|6501|3103
1662600900000|2022-09-08 01:35:00|6512|6506|6485|6479|6519|6513|6484|6478|1927
1662601200000|2022-09-08 01:40:00|6486|6480|6489|6483|6495|6489|6482|6476|1342
1662601500000|2022-09-08 01:45:00|6488|6482|6497|6491|6505|6499|6485|6479|970
1662601800000|2022-09-08 01:50:00|6496|6490|6480|6474|6506|6500|6471|6465|1216
1662602100000|2022-09-08 01:55:00|6479|6473|6480|6474|6482|6476|6470|6464|1024
1662602400000|2022-09-08 02:00:00|6479|6473|6492|6486|6495|6489|6478|6472|1044
1662602700000|2022-09-08 02:05:00|6491|6485|6494|6488|6499|6493|6489|6483|564
1662603000000|2022-09-08 02:10:00|6495|6489|6492|6486|6502|6496|6488|6482|621
1662603300000|2022-09-08 02:15:00|6493|6487|6507|6501|6507|6501|6493|6487|579
1662603600000|2022-09-08 02:20:00|6506|6500|6514|6508|6516|6510|6506|6500|708
1662603900000|2022-09-08 02:25:00|6513|6507|6497|6491|6513|6507|6497|6491|1650
1662604200000|2022-09-08 02:30:00|6498|6492|6492|6486|6501|6495|6488|6482|1813
1662604500000|2022-09-08 02:35:00|6490|6484|6480|6474|6492|6486|6478|6472|789
1662604800000|2022-09-08 02:40:00|6479|6473|6479|6473|6483|6477|6473|6467|614
1662605100000|2022-09-08 02:45:00|6478|6472|6477|6471|6484|6478|6476|6470|614
1662605400000|2022-09-08 02:50:00|6476|6470|6468|6462|6476|6470|6464|6458|1184
1662605700000|2022-09-08 02:55:00|6466|6460|6470|6464|6475|6469|6466|6460|401
1662606000000|2022-09-08 03:00:00|6471|6465|6476|6470|6478|6472|6470|6464|448
1662606300000|2022-09-08 03:05:00|6475|6469|6483|6477|6484|6478|6471|6465|673
1662606600000|2022-09-08 03:10:00|6482|6476|6491|6485|6491|6485|6481|6475|592
1662606900000|2022-09-08 03:15:00|6492|6486|6483|6477|6492|6486|6479|6473|436
1662607200000|2022-09-08 03:20:00|6481|6475|6481|6475|6484|6478|6477|6471|333
1662607500000|2022-09-08 03:25:00|6482|6476|6468|6462|6483|6477|6468|6462|493
1662607800000|2022-09-08 03:30:00|6469|6463|6478|6472|6478|6472|6467|6461|384
1662608100000|2022-09-08 03:35:00|6477|6471|6476|6470|6481|6475|6471|6465|310
1662608400000|2022-09-08 03:40:00|6477|6471|6479|6473|6481|6475|6475|6469|255
1662608700000|2022-09-08 03:45:00|6478|6472|6477|6471|6482|6476|6474|6468|329
1662609000000|2022-09-08 03:50:00|6478|6472|6480|6474|6482|6476|6478|6472|367
1662609300000|2022-09-08 03:55:00|6481|6475|6480|6474|6482|6476|6479|6473|271
1662609600000|2022-09-08 04:00:00|6487|6463.6|6489.6|6466.2|6489.8|6466.4|6487|6463.6|0
1662609900000|2022-09-08 04:05:00|6489.5|6466.1|6489.6|6466.2|6489.6|6466.2|6488.1|6464.7|0
1662610200000|2022-09-08 04:10:00|6489.7|6466.3|6491|6467.6|6491|6467.6|6489|6465.6|0
1662610500000|2022-09-08 04:15:00|6491.1|6467.7|6489.6|6466.2|6491.3|6467.9|6489.2|6465.8|0
1662610800000|2022-09-08 04:20:00|6489.5|6466.1|6492.5|6469.1|6492.5|6469.1|6489.5|6466.1|0
1662611100000|2022-09-08 04:25:00|6492.2|6468.8|6490.8|6467.4|6492.2|6468.8|6489.8|6466.4|0
1662611400000|2022-09-08 04:30:00|6490.7|6467.3|6490.4|6467|6491.1|6467.7|6489.8|6466.4|0
1662611700000|2022-09-08 04:35:00|6490.1|6466.7|6491.4|6468|6491.7|6468.3|6490.1|6466.7|0
1662612000000|2022-09-08 04:40:00|6491.6|6468.2|6492.6|6469.2|6493.5|6470.1|6491.4|6468|0
1662612300000|2022-09-08 04:45:00|6492.3|6468.9|6492.1|6468.7|6492.9|6469.5|6491.8|6468.4|0
1662612600000|2022-09-08 04:50:00|6491.8|6468.4|6492.2|6468.8|6492.5|6469.1|6491.2|6467.8|0
1662612900000|2022-09-08 04:55:00|6492.5|6469.1|6493.6|6470.2|6493.7|6470.3|6492.2|6468.8|0
1662613200000|2022-09-08 05:00:00|6484|6478|6484|6478|6492|6486|6481|6475|1163
1662613500000|2022-09-08 05:05:00|6485|6479|6487|6481|6488|6482|6483|6477|443
1662613800000|2022-09-08 05:10:00|6486|6480|6473|6467|6493|6487|6473|6467|955
1662614100000|2022-09-08 05:15:00|6474|6468|6475|6469|6476|6470|6469|6463|785
1662614400000|2022-09-08 05:20:00|6474|6468|6473|6467|6478|6472|6471|6465|786
1662614700000|2022-09-08 05:25:00|6472|6466|6474|6468|6478|6472|6471|6465|546
1662615000000|2022-09-08 05:30:00|6475|6469|6469|6463|6480|6474|6467|6461|788
1662615300000|2022-09-08 05:35:00|6468|6462|6475|6469|6476|6470|6468|6462|494
1662615600000|2022-09-08 05:40:00|6474|6468|6460|6454|6478|6472|6458|6452|812
1662615900000|2022-09-08 05:45:00|6459|6453|6455|6449|6466|6460|6453|6447|1078
1662616200000|2022-09-08 05:50:00|6456|6450|6449|6443|6456|6450|6447|6441|1056
1662616500000|2022-09-08 05:55:00|6448|6442|6453|6447|6453|6447|6436|6430|1817
1662616800000|2022-09-08 06:00:00|6452|6446|6456|6450|6458|6452|6444|6438|858
1662617100000|2022-09-08 06:05:00|6457|6451|6458|6452|6461|6455|6453|6447|1894
1662617400000|2022-09-08 06:10:00|6459|6453|6464|6458|6465|6459|6457|6451|792
1662617700000|2022-09-08 06:15:00|6463|6457|6462|6456|6466|6460|6462|6456|727
1662618000000|2022-09-08 06:20:00|6463|6457|6455|6449|6463|6457|6455|6449|731
1662618300000|2022-09-08 06:25:00|6456|6450|6455|6449|6458|6452|6452|6446|591
1662618600000|2022-09-08 06:30:00|6454|6448|6452|6446|6455|6449|6451|6445|612
1662618900000|2022-09-08 06:35:00|6451|6445|6448|6442|6451|6445|6447|6441|847
1662619200000|2022-09-08 06:40:00|6447|6441|6453|6447|6454|6448|6443|6437|635
1662619500000|2022-09-08 06:45:00|6454|6448|6449|6443|6456|6450|6448|6442|760
1662619800000|2022-09-08 06:50:00|6448|6442|6452|6446|6453|6447|6448|6442|416
1662620100000|2022-09-08 06:55:00|6453|6447|6452|6446|6454|6448|6445|6439|881
1662620400000|2022-09-08 07:00:00|6451|6445|6450|6444|6454|6448|6447|6441|1669
1662620700000|2022-09-08 07:05:00|6451|6445|6461|6455|6461|6455|6451|6445|553
1662621000000|2022-09-08 07:10:00|6463|6457|6454|6448|6464|6458|6453|6447|538
1662621300000|2022-09-08 07:15:00|6453|6447|6447|6441|6457|6451|6445|6439|916
1662621600000|2022-09-08 07:20:00|6446|6440|6433|6427|6446|6440|6432|6426|2044
1662621900000|2022-09-08 07:25:00|6432|6426|6429|6423|6434|6428|6422|6416|1798
1662622200000|2022-09-08 07:30:00|6428|6422|6426|6420|6430|6424|6422|6416|1690
1662622500000|2022-09-08 07:35:00|6427|6421|6416|6410|6427|6421|6415|6409|907
1662622800000|2022-09-08 07:40:00|6415|6409|6428|6422|6428|6422|6415|6409|1274
1662623100000|2022-09-08 07:45:00|6427|6421|6434|6428|6436|6430|6427|6421|1668
1662623400000|2022-09-08 07:50:00|6433|6427|6427|6421|6434|6428|6423|6417|1475
1662623700000|2022-09-08 07:55:00|6426|6420|6430|6424|6431|6425|6421|6415|1470
1662624000000|2022-09-08 08:00:00|6431|6425|6431|6425|6435|6429|6427|6421|1696
1662624300000|2022-09-08 08:05:00|6432|6426|6448|6442|6448|6442|6432|6426|2920
1662624600000|2022-09-08 08:10:00|6449|6443|6448|6442|6449|6443|6439|6433|1570
1662624900000|2022-09-08 08:15:00|6449|6443|6444|6438|6449|6443|6441|6435|924
1662625200000|2022-09-08 08:20:00|6445|6439|6445|6439|6451|6445|6443|6437|1088
1662625500000|2022-09-08 08:25:00|6444|6438|6442|6436|6447|6441|6438|6432|1125
1662625800000|2022-09-08 08:30:00|6452|6428.6|6450.6|6427.2|6453.3|6429.9|6449.7|6426.3|1
1662626100000|2022-09-08 08:35:00|6450.8|6427.4|6450.2|6426.8|6452.1|6428.7|6449.6|6426.2|0
1662626400000|2022-09-08 08:40:00|6450.3|6426.9|6453.7|6430.3|6454|6430.6|6449.9|6426.5|0
1662626700000|2022-09-08 08:45:00|6454|6430.6|6455.1|6431.7|6456.2|6432.8|6452.8|6429.4|0
1662627000000|2022-09-08 08:50:00|6455.4|6432|6456|6432.6|6456.6|6433.2|6453.6|6430.2|0
1662627300000|2022-09-08 08:55:00|6456.1|6432.7|6458.6|6435.2|6458.6|6435.2|6455.1|6431.7|0
1662627600000|2022-09-08 09:00:00|6458.3|6434.9|6459.4|6436|6459.8|6436.4|6456.9|6433.5|0
1662627900000|2022-09-08 09:05:00|6459.1|6435.7|6455.8|6432.4|6460.2|6436.8|6455.5|6432.1|0
1662628200000|2022-09-08 09:10:00|6456.1|6432.7|6454.1|6430.7|6456.4|6433|6454.1|6430.7|0
1662628500000|2022-09-08 09:15:00|6454.4|6431|6444|6438|6454.7|6442|6443|6430.9|153
1662628800000|2022-09-08 09:20:00|6443|6437|6443|6437|6443|6437|6441|6435|145
1662629100000|2022-09-08 09:25:00|6444|6438|6443|6437|6444|6438|6441|6435|20
1662629400000|2022-09-08 09:30:00|6441|6435|6441|6435|6443|6437|6441|6435|64
1662629700000|2022-09-08 09:35:00|6442|6436|6447|6441|6447|6441|6439|6433|45
1662630000000|2022-09-08 09:40:00|6445|6439|6443|6437|6445|6439|6443|6437|34
1662630300000|2022-09-08 09:45:00|6442|6436|6441|6435|6442|6436|6441|6435|26
1662630600000|2022-09-08 09:50:00|6442|6436|6443|6437|6443|6437|6441|6435|8
1662630900000|2022-09-08 09:55:00|6442|6436|6444|6438|6445|6439|6441|6435|43
1662631200000|2022-09-08 10:00:00|6445|6439|6441.5|6435.5|6446.5|6440.5|6441.5|6435.5|79
1662631500000|2022-09-08 10:05:00|6442|6436|6444.5|6438.5|6445|6439|6440.5|6434.5|71
1662631800000|2022-09-08 10:10:00|6445|6439|6446.5|6440.5|6446.5|6440.5|6444|6438|11
1662632100000|2022-09-08 10:15:00|6446|6440|6447|6441|6448.5|6442.5|6445|6439|15
1662632400000|2022-09-08 10:20:00|6447.5|6441.5|6446.5|6440.5|6447.5|6441.5|6444.5|6438.5|50
1662632700000|2022-09-08 10:25:00|6446|6440|6451.5|6445.5|6451.5|6445.5|6445.5|6439.5|86
1662633000000|2022-09-08 10:30:00|6452.5|6446.5|6451.5|6445.5|6453.5|6447.5|6449.5|6443.5|44
1662633300000|2022-09-08 10:35:00|6451|6445|6452.5|6446.5|6453.5|6447.5|6449.5|6443.5|55
1662633600000|2022-09-08 10:40:00|6452|6446|6452.5|6446.5|6452.5|6446.5|6451|6445|25
1662633900000|2022-09-08 10:45:00|6453|6447|6454|6448|6456.5|6450.5|6452.5|6446.5|56
1662634200000|2022-09-08 10:50:00|6454.5|6448.5|6456|6450|6456.5|6450.5|6454|6448|42
1662634500000|2022-09-08 10:55:00|6456.5|6450.5|6450.5|6444.5|6456.5|6450.5|6450.5|6444.5|96
1662634800000|2022-09-08 11:00:00|6451|6445|6454.5|6448.5|6454.5|6448.5|6450.5|6444.5|21
1662635100000|2022-09-08 11:05:00|6454|6448|6454|6448|6454|6448|6451.5|6445.5|14
1662635400000|2022-09-08 11:10:00|6454.5|6448.5|6454|6448|6456.5|6450.5|6453|6447|27
1662635700000|2022-09-08 11:15:00|6453.5|6447.5|6451|6445|6454|6448|6451|6445|21
1662636000000|2022-09-08 11:20:00|6450.5|6444.5|6449.5|6443.5|6451.5|6445.5|6448.5|6442.5|13
1662636300000|2022-09-08 11:25:00|6450|6444|6451|6445|6452|6446|6448.5|6442.5|48
1662636600000|2022-09-08 11:30:00|6450.5|6444.5|6448|6442|6451|6445|6446|6440|17
1662636900000|2022-09-08 11:35:00|6448.5|6442.5|6451.5|6445.5|6451.5|6445.5|6445.5|6439.5|19
1662637200000|2022-09-08 11:40:00|6452|6446|6449|6443|6452.5|6446.5|6448|6442|23
1662637500000|2022-09-08 11:45:00|6448.5|6442.5|6445.5|6439.5|6449|6443|6444.5|6438.5|39
1662637800000|2022-09-08 11:50:00|6446|6440|6446|6440|6448|6442|6445.5|6439.5|23
1662638100000|2022-09-08 11:55:00|6445.5|6439.5|6448|6442|6448|6442|6445.5|6439.5|27
1662638400000|2022-09-08 12:00:00|6448.5|6442.5|6449.5|6443.5|6451.5|6445.5|6446.5|6440.5|65
1662638700000|2022-09-08 12:05:00|6450|6444|6451.5|6445.5|6453.5|6447.5|6449.5|6443.5|127
1662639000000|2022-09-08 12:10:00|6452|6446|6457.5|6451.5|6461|6455|6451|6445|193
1662639300000|2022-09-08 12:15:00|6458|6452|6438.5|6432.5|6460|6454|6438.5|6432.5|201
1662639600000|2022-09-08 12:20:00|6439|6433|6452.5|6446.5|6452.5|6446.5|6438|6432|64
1662639900000|2022-09-08 12:25:00|6453|6447|6447|6441|6453|6447|6444.5|6438.5|30
1662640200000|2022-09-08 12:30:00|6447.5|6441.5|6437.5|6431.5|6447.5|6441.5|6436.5|6430.5|88
1662640500000|2022-09-08 12:35:00|6437|6431|6438|6432|6440.5|6434.5|6436.5|6430.5|39
1662640800000|2022-09-08 12:40:00|6437.5|6431.5|6435.5|6429.5|6439.5|6433.5|6433.5|6427.5|84
1662641100000|2022-09-08 12:45:00|6436|6430|6448|6442|6450.5|6444.5|6433.5|6427.5|427
1662641400000|2022-09-08 12:50:00|6448.5|6442.5|6446.5|6440.5|6451.5|6445.5|6443|6437|85
1662641700000|2022-09-08 12:55:00|6446|6440|6437|6431|6446|6440|6434|6428|126
1662642000000|2022-09-08 13:00:00|6436.5|6430.5|6441|6435|6443.5|6437.5|6434|6428|89
1662642300000|2022-09-08 13:05:00|6440.5|6434.5|6438|6432|6441|6435|6433.5|6427.5|121
1662642600000|2022-09-08 13:10:00|6437.5|6431.5|6429.5|6423.5|6439|6433|6429.5|6423.5|199
1662642900000|2022-09-08 13:15:00|6430|6424|6433|6427|6433.5|6427.5|6425|6419|126
1662643200000|2022-09-08 13:20:00|6433.5|6427.5|6430|6424|6433.5|6427.5|6427.5|6421.5|117
1662643500000|2022-09-08 13:25:00|6429.5|6423.5|6428.5|6422.5|6432.5|6426.5|6428.5|6422.5|61
1662643800000|2022-09-08 13:30:00|6429|6423|6422.5|6416.5|6435|6429|6416|6410|1107
1662644100000|2022-09-08 13:35:00|6421.5|6415.5|6419|6413|6423.5|6417.5|6399|6393|786
1662644400000|2022-09-08 13:40:00|6418.5|6412.5|6435|6429|6436.5|6430.5|6409.5|6403.5|678
1662644700000|2022-09-08 13:45:00|6434.5|6428.5|6426.5|6420.5|6435.5|6429.5|6419.5|6413.5|434
1662645000000|2022-09-08 13:50:00|6426|6420|6431.5|6425.5|6432|6426|6420.5|6414.5|371
1662645300000|2022-09-08 13:55:00|6430.5|6424.5|6435|6429|6439.5|6433.5|6430|6424|240
1662645600000|2022-09-08 14:00:00|6434.5|6428.5|6427|6421|6437.5|6431.5|6423.5|6417.5|252
1662645900000|2022-09-08 14:05:00|6426.5|6420.5|6431|6425|6432.5|6426.5|6424.5|6418.5|241
1662646200000|2022-09-08 14:10:00|6430.5|6424.5|6427.5|6421.5|6434.5|6428.5|6425.5|6419.5|244
1662646500000|2022-09-08 14:15:00|6427|6421|6441.5|6435.5|6441.5|6435.5|6422.5|6416.5|399
1662646800000|2022-09-08 14:20:00|6441|6435|6436.5|6430.5|6449.5|6443.5|6434.5|6428.5|368
1662647100000|2022-09-08 14:25:00|6437|6431|6441.5|6435.5|6442.5|6436.5|6433.5|6427.5|114
1662647400000|2022-09-08 14:30:00|6441|6435|6448|6442|6448.5|6442.5|6436.5|6430.5|215
1662647700000|2022-09-08 14:35:00|6448.5|6442.5|6449.5|6443.5|6454|6448|6445|6439|270
1662648000000|2022-09-08 14:40:00|6450|6444|6453.5|6447.5|6456.5|6450.5|6448.5|6442.5|165
1662648300000|2022-09-08 14:45:00|6454|6448|6453.5|6447.5|6455.5|6449.5|6448.5|6442.5|197
1662648600000|2022-09-08 14:50:00|6453|6447|6455.5|6449.5|6456.5|6450.5|6448.5|6442.5|175
1662648900000|2022-09-08 14:55:00|6455|6449|6454.5|6448.5|6456.5|6450.5|6451.5|6445.5|180
1662649200000|2022-09-08 15:00:00|6454|6448|6461.5|6455.5|6464.5|6458.5|6453.5|6447.5|355
1662649500000|2022-09-08 15:05:00|6462.5|6456.5|6460.5|6454.5|6467|6461|6459.5|6453.5|318
1662649800000|2022-09-08 15:10:00|6461.5|6455.5|6465.5|6459.5|6466.5|6460.5|6459.5|6453.5|171
1662650100000|2022-09-08 15:15:00|6466|6460|6468.5|6462.5|6469.5|6463.5|6463|6457|261
1662650400000|2022-09-08 15:20:00|6468|6462|6468.5|6462.5|6468.5|6462.5|6463.5|6457.5|140
1662650700000|2022-09-08 15:25:00|6468|6462|6463.5|6457.5|6469.5|6463.5|6462.5|6456.5|190
1662651000000|2022-09-08 15:30:00|6464|6458|6465.5|6459.5|6465.5|6459.5|6460|6454|312
1662651300000|2022-09-08 15:35:00|6465|6459|6456|6450|6468|6462|6455.5|6449.5|199
1662651600000|2022-09-08 15:40:00|6457|6451|6453|6447|6458.5|6452.5|6452.5|6446.5|212
1662651900000|2022-09-08 15:45:00|6453.5|6447.5|6452|6446|6456.5|6450.5|6451.5|6445.5|124
1662652200000|2022-09-08 15:50:00|6451.5|6445.5|6453.5|6447.5|6453.5|6447.5|6449.5|6443.5|72
1662652500000|2022-09-08 15:55:00|6453|6447|6449|6443|6454|6448|6448.5|6442.5|50
1662652800000|2022-09-08 16:00:00|6448|6442|6434|6428|6452|6446|6432|6426|321
1662653100000|2022-09-08 16:05:00|6432|6426|6431|6425|6433|6427|6422|6416|491
1662653400000|2022-09-08 16:10:00|6430|6424|6430|6424|6434|6428|6425|6419|472
1662653700000|2022-09-08 16:15:00|6428|6422|6428|6422|6430|6424|6427|6421|124
1662654000000|2022-09-08 16:20:00|6427|6421|6424|6418|6428|6422|6420|6414|137
1662654300000|2022-09-08 16:25:00|6426|6420|6428|6422|6432|6426|6424|6418|98
1662654600000|2022-09-08 16:30:00|6427|6421|6432|6426|6436|6430|6427|6421|90
1662654900000|2022-09-08 16:35:00|6434|6428|6438|6432|6438|6432|6434|6428|60
1662655200000|2022-09-08 16:40:00|6437|6431|6447|6441|6449|6443|6435|6429|139
1662655500000|2022-09-08 16:45:00|6446|6440|6448|6442|6449|6443|6444|6438|64
1662655800000|2022-09-08 16:50:00|6447|6441|6449|6443|6452|6446|6447|6441|48
1662656100000|2022-09-08 16:55:00|6451|6445|6449|6443|6452|6446|6449|6443|47
1662656400000|2022-09-08 17:00:00|6448|6442|6445|6439|6450|6444|6441|6435|63
1662656700000|2022-09-08 17:05:00|6447|6441|6444|6438|6447|6441|6440|6434|48
1662657000000|2022-09-08 17:10:00|6445|6439|6454|6448|6455|6449|6444|6438|122
1662657300000|2022-09-08 17:15:00|6455|6449|6456|6450|6459|6453|6453|6447|93
1662657600000|2022-09-08 17:20:00|6457|6451|6457|6451|6457|6451|6456|6450|14
1662657900000|2022-09-08 17:25:00|6456|6450|6455|6449|6458|6452|6452|6446|35
1662658200000|2022-09-08 17:30:00|6454|6448|6455|6449|6455|6449|6452|6446|38
1662658500000|2022-09-08 17:35:00|6457|6451|6455|6449|6463|6457|6454|6448|124
1662658800000|2022-09-08 17:40:00|6456|6450|6453|6447|6456|6450|6453|6447|61
1662659100000|2022-09-08 17:45:00|6452|6446|6450|6444|6452|6446|6448|6442|73
1662659400000|2022-09-08 17:50:00|6451|6445|6446|6440|6451|6445|6446|6440|112
1662659700000|2022-09-08 17:55:00|6445|6439|6445|6439|6447|6441|6437|6431|130
1662660000000|2022-09-08 18:00:00|6444|6438|6447|6441|6447|6441|6443|6437|96
1662660300000|2022-09-08 18:05:00|6446|6440|6441|6435|6448|6442|6439|6433|92
1662660600000|2022-09-08 18:10:00|6443|6437|6440|6434|6443|6437|6439|6433|50
1662660900000|2022-09-08 18:15:00|6438|6432|6444|6438|6444|6438|6438|6432|65
1662661200000|2022-09-08 18:20:00|6443|6437|6445|6439|6446|6440|6442|6436|60
1662661500000|2022-09-08 18:25:00|6446|6440|6443|6437|6446|6440|6442|6436|34
1662661800000|2022-09-08 18:30:00|6444|6438|6447|6441|6447|6441|6443|6437|57
1662662100000|2022-09-08 18:35:00|6446|6440|6445|6439|6447|6441|6443|6437|45
1662662400000|2022-09-08 18:40:00|6444|6438|6440|6434|6446|6440|6434|6428|199
1662662700000|2022-09-08 18:45:00|6439|6433|6438|6432|6441|6435|6434|6428|102
1662663000000|2022-09-08 18:50:00|6439|6433|6441|6435|6442|6436|6437|6431|105
1662663300000|2022-09-08 18:55:00|6442|6436|6452.4|6429|6452.5|6437|6438|6429|121
1662663600000|2022-09-08 19:00:00|6452.3|6428.9|6450.8|6427.4|6455.3|6431.9|6447.4|6424|0
1662663900000|2022-09-08 19:05:00|6450.7|6427.3|6452.6|6429.2|6454|6430.6|6450.4|6427|0
1662664200000|2022-09-08 19:10:00|6452.5|6429.1|6452.9|6429.5|6453|6429.6|6448.4|6425|0
1662664500000|2022-09-08 19:15:00|6453|6429.6|6455.1|6431.7|6455.3|6431.9|6452.9|6429.5|0
1662664800000|2022-09-08 19:20:00|6455|6431.6|6457.8|6434.4|6458.2|6434.8|6454.7|6431.3|0
1662665100000|2022-09-08 19:25:00|6457.7|6434.3|6453.6|6430.2|6458|6434.6|6453.5|6430.1|0
1662665400000|2022-09-08 19:30:00|6453.7|6430.3|6453.2|6429.8|6457.5|6434.1|6452.3|6428.9|0
1662665700000|2022-09-08 19:35:00|6453.1|6429.7|6454.1|6430.7|6454.6|6431.2|6449.9|6426.5|0
1662666000000|2022-09-08 19:40:00|6454.2|6430.8|6447.1|6423.7|6454.5|6431.1|6446.8|6423.4|0
1662666300000|2022-09-08 19:45:00|6447|6423.6|6453.9|6430.5|6455.1|6431.7|6446.9|6423.5|0
1662666600000|2022-09-08 19:50:00|6454.8|6431.4|6465.9|6442.5|6465.9|6442.5|6454.4|6431|0
1662666900000|2022-09-08 19:55:00|6465.8|6442.4|6470|6446.6|6470.5|6447.1|6463.4|6440|0
1662667200000|2022-09-08 20:00:00|6470.2|6446.8|6474.2|6450.8|6474.5|6451.1|6469.9|6446.5|0
1662667500000|2022-09-08 20:05:00|6474.5|6451.1|6474.2|6450.8|6475.5|6452.1|6473.5|6450.1|0
1662667800000|2022-09-08 20:10:00|6473.9|6450.5|6475.2|6451.8|6476.5|6453.1|6473.5|6450.1|0
1662668100000|2022-09-08 20:15:00|6475.5|6452.1|6477.1|6453.7|6477.1|6453.7|6475.5|6452.1|0
1662668400000|2022-09-08 20:20:00|6477.3|6453.9|6480.3|6456.9|6481.6|6458.2|6477.1|6453.7|0
1662668700000|2022-09-08 20:25:00|6479.7|6456.3|6479.9|6456.5|6480.3|6456.9|6479.6|6456.2|0
1662669000000|2022-09-08 20:30:00|6480.2|6456.8|6479.6|6456.2|6480.3|6456.9|6479.6|6456.2|0
1662669300000|2022-09-08 20:35:00|6479.9|6456.5|6479.6|6456.2|6479.9|6456.5|6479.6|6456.2|0
1662669600000|2022-09-08 20:40:00|6479.9|6456.5|6480.3|6456.9|6480.3|6456.9|6479.9|6456.5|0
1662669900000|2022-09-08 20:45:00|6480.6|6457.2|6480.3|6456.9|6480.9|6457.5|6480.3|6456.9|0
1662670200000|2022-09-08 20:50:00|6480.6|6457.2|6480.6|6457.2|6480.9|6457.5|6480.3|6456.9|0
1662670500000|2022-09-08 20:55:00|6480.3|6456.9|6480.2|6456.8|6481.2|6457.8|6480.1|6456.7|0
1662670800000|2022-09-08 21:00:00|6480|6456.6|6480.4|6457|6480.7|6457.3|6479.9|6456.5|0
1662671100000|2022-09-08 21:05:00|6480.3|6456.9|6480.7|6457.3|6480.7|6457.3|6480.3|6456.9|0
1662671400000|2022-09-08 21:10:00|6480.6|6457.2|6480.4|6457|6480.7|6457.3|6480.4|6457|0
1662671700000|2022-09-08 21:15:00|6480.6|6457.2|6480.3|6456.9|6480.6|6457.2|6479.9|6456.5|0
1662672000000|2022-09-08 21:20:00|6480.4|6457|6480.8|6457.4|6480.8|6457.4|6480.1|6456.7|0
1662672300000|2022-09-08 21:25:00|6480.3|6456.9|6480.7|6457.3|6481.1|6457.7|6480.1|6456.7|0
1662672600000|2022-09-08 21:30:00|6480|6456.6|6480.5|6457.1|6480.7|6457.3|6479.9|6456.5|0
1662672900000|2022-09-08 21:35:00|6480.4|6457|6479.8|6456.4|6480.4|6457|6479.8|6456.4|0
1662673200000|2022-09-08 21:40:00|6479.6|6456.2|6479.7|6456.3|6479.7|6456.3|6479.6|6456.2|0
1662673500000|2022-09-08 21:45:00|6479.8|6456.4|6479.9|6456.5|6480.2|6456.8|6479.6|6456.2|0
1662673800000|2022-09-08 21:50:00|6480|6456.6|6479.9|6456.5|6480.2|6456.8|6479.6|6456.2|0
1662674100000|2022-09-08 21:55:00|6480.2|6456.8|6480.1|6456.7|6480.2|6456.8|6479.8|6456.4|0
1662674400000|2022-09-08 22:00:00|6480.4|6457|6478.1|6454.7|6481.4|6458|6477.6|6454.2|0
1662674700000|2022-09-08 22:05:00|6478|6454.6|6478|6454.6|6478.3|6454.9|6477.8|6454.4|0
1662675000000|2022-09-08 22:10:00|6478.1|6454.7|6478|6454.6|6478.3|6454.9|6477.6|6454.2|0
1662675300000|2022-09-08 22:15:00|6477.7|6454.3|6475.6|6452.2|6478|6454.6|6475.6|6452.2|0
1662675600000|2022-09-08 22:20:00|6475.5|6452.1|6474|6450.6|6475.6|6452.2|6474|6450.6|0
1662675900000|2022-09-08 22:25:00|6474.3|6450.9|6473.5|6450.1|6474.6|6451.2|6473.3|6449.9|0
1662676200000|2022-09-08 22:30:00|6473.6|6450.2|6474.6|6451.2|6475|6451.6|6473.2|6449.8|0
1662676500000|2022-09-08 22:35:00|6474.8|6451.4|6476.6|6453.2|6476.6|6453.2|6474.3|6450.9|0
1662676800000|2022-09-08 22:40:00|6476.3|6452.9|6475|6451.6|6476.6|6453.2|6474.6|6451.2|0
1662677100000|2022-09-08 22:45:00|6475.3|6451.9|6475.3|6451.9|6476|6452.6|6475.3|6451.9|0
1662677400000|2022-09-08 22:50:00|6475.2|6451.8|6475|6451.6|6475.3|6451.9|6475|6451.6|0
1662677700000|2022-09-08 22:55:00|6475.3|6451.9|6476.6|6453.2|6476.6|6453.2|6475.3|6451.9|0
1662678000000|2022-09-08 23:00:00|6476.9|6453.5|6478|6454.6|6478.3|6454.9|6476.9|6453.5|0
1662678300000|2022-09-08 23:05:00|6478.1|6454.7|6477.6|6454.2|6478.5|6455.1|6477.3|6453.9|0
1662678600000|2022-09-08 23:10:00|6477.5|6454.1|6478.3|6454.9|6478.6|6455.2|6477.3|6453.9|0
1662678900000|2022-09-08 23:15:00|6478.6|6455.2|6480.7|6457.3|6480.7|6457.3|6478.5|6455.1|0
1662679200000|2022-09-08 23:20:00|6481|6457.6|6482.7|6459.3|6482.7|6459.3|6481|6457.6|0
1662679500000|2022-09-08 23:25:00|6482.5|6459.1|6482.7|6459.3|6482.7|6459.3|6482.4|6459|0
1662679800000|2022-09-08 23:30:00|6482.4|6459|6481.4|6458|6482.7|6459.3|6480.4|6457|0
1662680100000|2022-09-08 23:35:00|6481.2|6457.8|6481|6457.6|6481.7|6458.3|6480.1|6456.7|0
1662680400000|2022-09-08 23:40:00|6481.3|6457.9|6479.7|6456.3|6481.4|6458|6479.7|6456.3|0
1662680700000|2022-09-08 23:45:00|6480|6456.6|6481|6457.6|6481|6457.6|6479.7|6456.3|0
1662681000000|2022-09-08 23:50:00|6481.3|6457.9|6481.7|6458.3|6482.7|6459.3|6480.7|6457.3|0
1662681300000|2022-09-08 23:55:00|6481.4|6458|6479.7|6456.3|6481.4|6458|6479.4|6456|0
1662681600000|2022-09-09 00:00:00|6480|6456.6|6479.4|6456|6482.4|6459|6478.7|6455.3|0
1662681900000|2022-09-09 00:05:00|6479.1|6455.7|6481.7|6458.3|6482.7|6459.3|6478.7|6455.3|0
1662682200000|2022-09-09 00:10:00|6481.8|6458.4|6485.7|6462.3|6485.7|6462.3|6481.7|6458.3|0
1662682500000|2022-09-09 00:15:00|6485.9|6462.5|6486.5|6463.1|6488.2|6464.8|6484.3|6460.9|0
1662682800000|2022-09-09 00:20:00|6486.2|6462.8|6485.4|6462|6486.7|6463.3|6485.1|6461.7|0
1662683100000|2022-09-09 00:25:00|6485.7|6462.3|6487.5|6464.1|6487.8|6464.4|6484.1|6460.7|0
1662683400000|2022-09-09 00:30:00|6487.6|6464.2|6492|6468.6|6492.6|6469.2|6487.2|6463.8|0
1662683700000|2022-09-09 00:35:00|6492.3|6468.9|6492.3|6468.9|6493|6469.6|6491.4|6468|0
1662684000000|2022-09-09 00:40:00|6492.6|6469.2|6493.3|6469.9|6494.1|6470.7|6492|6468.6|0
1662684300000|2022-09-09 00:45:00|6493.6|6470.2|6493.2|6469.8|6493.9|6470.5|6492.4|6469|0
1662684600000|2022-09-09 00:50:00|6492.9|6469.5|6494.4|6471|6495|6471.6|6492.9|6469.5|0
1662684900000|2022-09-09 00:55:00|6494.1|6470.7|6491.3|6467.9|6494.1|6470.7|6490.5|6467.1|0
1662685200000|2022-09-09 01:00:00|6491|6467.6|6488.9|6465.5|6491.8|6468.4|6488.4|6465|0
1662685500000|2022-09-09 01:05:00|6488.6|6465.2|6489.9|6466.5|6490.9|6467.5|6487.8|6464.4|0
1662685800000|2022-09-09 01:10:00|6490.2|6466.8|6489.5|6466.1|6490.4|6467|6488.9|6465.5|0
1662686100000|2022-09-09 01:15:00|6489.2|6465.8|6459|6453|6489.2|6469|6449|6443|1192
1662686400000|2022-09-09 01:20:00|6460|6454|6460|6454|6470|6464|6459|6453|842
1662686700000|2022-09-09 01:25:00|6459|6453|6466|6460|6470|6464|6458|6452|479
1662687000000|2022-09-09 01:30:00|6465|6459|6453|6447|6468|6462|6451|6445|2627
1662687300000|2022-09-09 01:35:00|6452|6446|6471|6465|6474|6468|6446|6440|1803
1662687600000|2022-09-09 01:40:00|6470|6464|6519|6513|6525|6519|6470|6464|3741
1662687900000|2022-09-09 01:45:00|6520|6514|6521|6515|6525|6519|6513|6507|2039
1662688200000|2022-09-09 01:50:00|6520|6514|6541|6535|6547|6541|6516|6510|3328
1662688500000|2022-09-09 01:55:00|6542|6536|6569|6563|6577|6571|6542|6536|4073
1662688800000|2022-09-09 02:00:00|6568|6562|6570|6564|6577|6571|6561|6555|3841
1662689100000|2022-09-09 02:05:00|6571|6565|6573|6567|6588|6582|6569|6563|3656
1662689400000|2022-09-09 02:10:00|6574|6568|6582|6576|6589|6583|6573|6567|1762
1662689700000|2022-09-09 02:15:00|6584|6578|6589|6583|6599|6593|6580|6574|1772
1662690000000|2022-09-09 02:20:00|6590|6584|6588|6582|6602|6596|6585|6579|1419
1662690300000|2022-09-09 02:25:00|6589|6583|6591|6585|6593|6587|6583|6577|1379
1662690600000|2022-09-09 02:30:00|6592|6586|6594|6588|6602|6596|6592|6586|1779
1662690900000|2022-09-09 02:35:00|6593|6587|6605|6599|6606|6600|6592|6586|1351
1662691200000|2022-09-09 02:40:00|6604|6598|6606|6600|6614|6608|6600|6594|1707
1662691500000|2022-09-09 02:45:00|6605|6599|6593|6587|6607|6601|6591|6585|1041
1662691800000|2022-09-09 02:50:00|6594|6588|6593|6587|6601|6595|6591|6585|1326
1662692100000|2022-09-09 02:55:00|6594|6588|6604|6598|6606|6600|6593|6587|2005
1662692400000|2022-09-09 03:00:00|6605|6599|6591|6585|6608|6602|6589|6583|742
1662692700000|2022-09-09 03:05:00|6590|6584|6591|6585|6592|6586|6583|6577|883
1662693000000|2022-09-09 03:10:00|6592|6586|6590|6584|6596|6590|6587|6581|730
1662693300000|2022-09-09 03:15:00|6591|6585|6604|6598|6605|6599|6591|6585|788
1662693600000|2022-09-09 03:20:00|6605|6599|6590|6584|6605|6599|6588|6582|1857
1662693900000|2022-09-09 03:25:00|6591|6585|6597|6591|6600|6594|6589|6583|780
1662694200000|2022-09-09 03:30:00|6596|6590|6602|6596|6605|6599|6596|6590|837
1662694500000|2022-09-09 03:35:00|6603|6597|6616|6610|6616|6610|6603|6597|1140
1662694800000|2022-09-09 03:40:00|6614|6608|6613|6607|6619|6613|6610|6604|1258
1662695100000|2022-09-09 03:45:00|6612|6606|6609|6603|6613|6607|6608|6602|936
1662695400000|2022-09-09 03:50:00|6610|6604|6615|6609|6617|6611|6609|6603|813
1662695700000|2022-09-09 03:55:00|6616|6610|6625|6619|6626|6620|6615|6609|1407
1662696000000|2022-09-09 04:00:00|6632|6608.6|6632.2|6608.8|6633.2|6609.8|6631.6|6608.2|0
1662696300000|2022-09-09 04:05:00|6632.3|6608.9|6633.2|6609.8|6634.6|6611.2|6632.3|6608.9|0
1662696600000|2022-09-09 04:10:00|6633.5|6610.1|6634.3|6610.9|6634.9|6611.5|6632.9|6609.5|0
1662696900000|2022-09-09 04:15:00|6634|6610.6|6634.4|6611|6635.3|6611.9|6633.7|6610.3|0
1662697200000|2022-09-09 04:20:00|6634.1|6610.7|6634.1|6610.7|6634.7|6611.3|6633.7|6610.3|0
1662697500000|2022-09-09 04:25:00|6634.4|6611|6634.4|6611|6634.9|6611.5|6633.2|6609.8|0
1662697800000|2022-09-09 04:30:00|6634.1|6610.7|6636.5|6613.1|6636.5|6613.1|6633.8|6610.4|0
1662698100000|2022-09-09 04:35:00|6636.8|6613.4|6638.8|6615.4|6638.8|6615.4|6636.5|6613.1|0
1662698400000|2022-09-09 04:40:00|6638.5|6615.1|6638.8|6615.4|6639.1|6615.7|6638.2|6614.8|0
1662698700000|2022-09-09 04:45:00|6639|6615.6|6644.7|6621.3|6645.6|6622.2|6638.8|6615.4|0
1662699000000|2022-09-09 04:50:00|6644.5|6621.1|6645|6621.6|6645.3|6621.9|6644.4|6621|0
1662699300000|2022-09-09 04:55:00|6645.2|6621.8|6644.4|6621|6645.2|6621.8|6644.3|6620.9|0
1662699600000|2022-09-09 05:00:00|6644|6620.6|6628|6622|6644|6625|6621|6615|2607
1662699900000|2022-09-09 05:05:00|6629|6623|6614|6608|6637|6631|6614|6608|1881
1662700200000|2022-09-09 05:10:00|6615|6609|6615|6609|6620|6614|6612|6606|823
1662700500000|2022-09-09 05:15:00|6616|6610|6614|6608|6617|6611|6611|6605|1575
1662700800000|2022-09-09 05:20:00|6613|6607|6607|6601|6614|6608|6605|6599|476
1662701100000|2022-09-09 05:25:00|6608|6602|6618|6612|6620|6614|6607|6601|490
1662701400000|2022-09-09 05:30:00|6617|6611|6614|6608|6624|6618|6610|6604|651
1662701700000|2022-09-09 05:35:00|6612|6606|6615|6609|6620|6614|6607|6601|500
1662702000000|2022-09-09 05:40:00|6616|6610|6619|6613|6621|6615|6615|6609|384
1662702300000|2022-09-09 05:45:00|6620|6614|6615|6609|6621|6615|6612|6606|525
1662702600000|2022-09-09 05:50:00|6614|6608|6620|6614|6620|6614|6610|6604|1463
1662702900000|2022-09-09 05:55:00|6619|6613|6622|6616|6626|6620|6614|6608|599
1662703200000|2022-09-09 06:00:00|6623|6617|6620|6614|6623|6617|6613|6607|1198
1662703500000|2022-09-09 06:05:00|6621|6615|6624|6618|6627|6621|6617|6611|643
1662703800000|2022-09-09 06:10:00|6623|6617|6624|6618|6629|6623|6621|6615|599
1662704100000|2022-09-09 06:15:00|6625|6619|6629|6623|6630|6624|6623|6617|757
1662704400000|2022-09-09 06:20:00|6628|6622|6634|6628|6636|6630|6628|6622|773
1662704700000|2022-09-09 06:25:00|6633|6627|6635|6629|6635|6629|6624|6618|697
1662705000000|2022-09-09 06:30:00|6636|6630|6633|6627|6638|6632|6631|6625|723
1662705300000|2022-09-09 06:35:00|6632|6626|6631|6625|6634|6628|6629|6623|494
1662705600000|2022-09-09 06:40:00|6632|6626|6629|6623|6632|6626|6623|6617|796
1662705900000|2022-09-09 06:45:00|6628|6622|6631|6625|6632|6626|6626|6620|597
1662706200000|2022-09-09 06:50:00|6630|6624|6631|6625|6635|6629|6628|6622|609
1662706500000|2022-09-09 06:55:00|6630|6624|6635|6629|6637|6631|6626|6620|884
1662706800000|2022-09-09 07:00:00|6634|6628|6636|6630|6636|6630|6629|6623|796
1662707100000|2022-09-09 07:05:00|6637|6631|6639|6633|6644|6638|6636|6630|1497
1662707400000|2022-09-09 07:10:00|6638|6632|6644|6638|6647|6641|6638|6632|1106
1662707700000|2022-09-09 07:15:00|6645|6639|6634|6628|6647|6641|6633|6627|1228
1662708000000|2022-09-09 07:20:00|6635|6629|6633|6627|6637|6631|6631|6625|1337
1662708300000|2022-09-09 07:25:00|6634|6628|6643|6637|6645|6639|6634|6628|892
1662708600000|2022-09-09 07:30:00|6644|6638|6640|6634|6647|6641|6640|6634|1002
1662708900000|2022-09-09 07:35:00|6641|6635|6638|6632|6643|6637|6637|6631|1944
1662709200000|2022-09-09 07:40:00|6637|6631|6636|6630|6639|6633|6635|6629|2105
1662709500000|2022-09-09 07:45:00|6637|6631|6639|6633|6642|6636|6636|6630|1146
1662709800000|2022-09-09 07:50:00|6638|6632|6631|6625|6641|6635|6626|6620|2228
1662710100000|2022-09-09 07:55:00|6632|6626|6635|6629|6639|6633|6631|6625|2215
1662710400000|2022-09-09 08:00:00|6634|6628|6622|6616|6635|6629|6621|6615|2807
1662710700000|2022-09-09 08:05:00|6623|6617|6627|6621|6627|6621|6615|6609|4705
1662711000000|2022-09-09 08:10:00|6626|6620|6619|6613|6627|6621|6618|6612|1934
1662711300000|2022-09-09 08:15:00|6620|6614|6625|6619|6625|6619|6618|6612|1108
1662711600000|2022-09-09 08:20:00|6626|6620|6626|6620|6629|6623|6623|6617|712
1662711900000|2022-09-09 08:25:00|6627|6621|6628|6622|6628|6622|6617|6611|1384
1662712200000|2022-09-09 08:30:00|6634.4|6611|6631.3|6607.9|6635.5|6612.1|6631|6607.6|0
1662712500000|2022-09-09 08:35:00|6631|6607.6|6627.4|6604|6633.9|6610.5|6627.4|6604|0
1662712800000|2022-09-09 08:40:00|6627.7|6604.3|6632.5|6609.1|6633.7|6610.3|6626.5|6603.1|0
1662713100000|2022-09-09 08:45:00|6632.7|6609.3|6636.7|6613.3|6637|6613.6|6632.7|6609.3|0
1662713400000|2022-09-09 08:50:00|6637|6613.6|6637.4|6614|6637.7|6614.3|6635.9|6612.5|0
1662713700000|2022-09-09 08:55:00|6637.5|6614.1|6637.4|6614|6638.1|6614.7|6636.3|6612.9|0
1662714000000|2022-09-09 09:00:00|6637.6|6614.2|6636.3|6612.9|6637.9|6614.5|6633.1|6609.7|0
1662714300000|2022-09-09 09:05:00|6636.1|6612.7|6635|6611.6|6636.9|6613.5|6632.7|6609.3|0
1662714600000|2022-09-09 09:10:00|6634.9|6611.5|6636.3|6612.9|6637.2|6613.8|6634.9|6611.5|0
1662714900000|2022-09-09 09:15:00|6622|6616|6623|6617|6626|6620|6613|6607|506
1662715200000|2022-09-09 09:20:00|6622|6616|6620|6614|6623|6617|6620|6614|114
1662715500000|2022-09-09 09:25:00|6618|6612|6616|6610|6620|6614|6614|6608|156
1662715800000|2022-09-09 09:30:00|6615|6609|6613|6607|6616|6610|6611|6605|88
1662716100000|2022-09-09 09:35:00|6614|6608|6593|6587|6614|6608|6593|6587|790
1662716400000|2022-09-09 09:40:00|6594|6588|6602|6596|6611|6605|6586|6580|1128
1662716700000|2022-09-09 09:45:00|6603|6597|6606|6600|6606|6600|6601|6595|95
1662717000000|2022-09-09 09:50:00|6605|6599|6605|6599|6606|6600|6602|6596|78
1662717300000|2022-09-09 09:55:00|6603|6597|6606|6600|6609|6603|6602|6596|70
1662717600000|2022-09-09 10:00:00|6607|6601|6602|6596|6607|6601|6601.5|6595.5|233
1662717900000|2022-09-09 10:05:00|6601.5|6595.5|6596.5|6590.5|6603.5|6597.5|6594.5|6588.5|192
1662718200000|2022-09-09 10:10:00|6596|6590|6598.5|6592.5|6599|6593|6595.5|6589.5|92
1662718500000|2022-09-09 10:15:00|6599|6593|6598.5|6592.5|6601.5|6595.5|6598|6592|64
1662718800000|2022-09-09 10:20:00|6599|6593|6604.5|6598.5|6605|6599|6598.5|6592.5|101
1662719100000|2022-09-09 10:25:00|6603.5|6597.5|6604|6598|6604.5|6598.5|6601.5|6595.5|88
1662719400000|2022-09-09 10:30:00|6604.5|6598.5|6603.5|6597.5|6607.5|6601.5|6603|6597|52
1662719700000|2022-09-09 10:35:00|6604|6598|6606.5|6600.5|6607|6601|6603.5|6597.5|37
1662720000000|2022-09-09 10:40:00|6606|6600|6607.5|6601.5|6608.5|6602.5|6605.5|6599.5|32
1662720300000|2022-09-09 10:45:00|6608.5|6602.5|6606.5|6600.5|6609|6603|6605.5|6599.5|26
1662720600000|2022-09-09 10:50:00|6606|6600|6606.5|6600.5|6607.5|6601.5|6604.5|6598.5|45
1662720900000|2022-09-09 10:55:00|6605|6599|6606.5|6600.5|6607|6601|6604|6598|37
1662721200000|2022-09-09 11:00:00|6606|6600|6603.5|6597.5|6606.5|6600.5|6602.5|6596.5|35
1662721500000|2022-09-09 11:05:00|6603|6597|6603.5|6597.5|6606.5|6600.5|6602.5|6596.5|39
1662721800000|2022-09-09 11:10:00|6603|6597|6602.5|6596.5|6603.5|6597.5|6598.5|6592.5|43
1662722100000|2022-09-09 11:15:00|6603|6597|6599|6593|6603.5|6597.5|6598.5|6592.5|52
1662722400000|2022-09-09 11:20:00|6599.5|6593.5|6598.5|6592.5|6600.5|6594.5|6598|6592|40
1662722700000|2022-09-09 11:25:00|6598|6592|6598|6592|6599.5|6593.5|6597.5|6591.5|45
1662723000000|2022-09-09 11:30:00|6597.5|6591.5|6594.5|6588.5|6597.5|6591.5|6593|6587|58
1662723300000|2022-09-09 11:35:00|6595|6589|6596.5|6590.5|6597.5|6591.5|6594.5|6588.5|36
1662723600000|2022-09-09 11:40:00|6596|6590|6596.5|6590.5|6597.5|6591.5|6595.5|6589.5|21
1662723900000|2022-09-09 11:45:00|6596|6590|6596|6590|6597.5|6591.5|6595.5|6589.5|15
1662724200000|2022-09-09 11:50:00|6595.5|6589.5|6593.5|6587.5|6596.5|6590.5|6593|6587|19
1662724500000|2022-09-09 11:55:00|6594|6588|6595.5|6589.5|6597.5|6591.5|6592.5|6586.5|38
1662724800000|2022-09-09 12:00:00|6596|6590|6595|6589|6596.5|6590.5|6593.5|6587.5|48
1662725100000|2022-09-09 12:05:00|6594.5|6588.5|6593|6587|6595.5|6589.5|6592.5|6586.5|28
1662725400000|2022-09-09 12:10:00|6593.5|6587.5|6593|6587|6593.5|6587.5|6590.5|6584.5|73
1662725700000|2022-09-09 12:15:00|6593.5|6587.5|6593|6587|6594.5|6588.5|6591.5|6585.5|8
1662726000000|2022-09-09 12:20:00|6592.5|6586.5|6594.5|6588.5|6595.5|6589.5|6592|6586|25
1662726300000|2022-09-09 12:25:00|6595.5|6589.5|6592.5|6586.5|6596|6590|6591.5|6585.5|72
1662726600000|2022-09-09 12:30:00|6592|6586|6592.5|6586.5|6593.5|6587.5|6587.5|6581.5|86
1662726900000|2022-09-09 12:35:00|6593|6587|6594.5|6588.5|6594.5|6588.5|6591.5|6585.5|37
1662727200000|2022-09-09 12:40:00|6595|6589|6602.5|6596.5|6602.5|6596.5|6595|6589|100
1662727500000|2022-09-09 12:45:00|6602|6596|6600.5|6594.5|6602.5|6596.5|6598|6592|83
1662727800000|2022-09-09 12:50:00|6601|6595|6596|6590|6602|6596|6596|6590|46
1662728100000|2022-09-09 12:55:00|6596.5|6590.5|6596|6590|6599.5|6593.5|6596|6590|27
1662728400000|2022-09-09 13:00:00|6596.5|6590.5|6594|6588|6597.5|6591.5|6592.5|6586.5|51
1662728700000|2022-09-09 13:05:00|6593.5|6587.5|6592.5|6586.5|6595|6589|6591.5|6585.5|92
1662729000000|2022-09-09 13:10:00|6592|6586|6591.5|6585.5|6592.5|6586.5|6590|6584|57
1662729300000|2022-09-09 13:15:00|6592|6586|6591.5|6585.5|6593.5|6587.5|6590.5|6584.5|85
1662729600000|2022-09-09 13:20:00|6591|6585|6584.5|6578.5|6594.5|6588.5|6584.5|6578.5|120
1662729900000|2022-09-09 13:25:00|6583.5|6577.5|6576.5|6570.5|6584.5|6578.5|6573.5|6567.5|348
1662730200000|2022-09-09 13:30:00|6579.5|6573.5|6594|6588|6599.5|6593.5|6574.5|6568.5|1001
1662730500000|2022-09-09 13:35:00|6594.5|6588.5|6609.5|6603.5|6610.5|6604.5|6592.5|6586.5|674
1662730800000|2022-09-09 13:40:00|6609|6603|6598|6592|6610.5|6604.5|6597.5|6591.5|612
1662731100000|2022-09-09 13:45:00|6598.5|6592.5|6621.5|6615.5|6621.5|6615.5|6597.5|6591.5|451
1662731400000|2022-09-09 13:50:00|6621|6615|6618|6612|6623|6617|6612.5|6606.5|417
1662731700000|2022-09-09 13:55:00|6618.5|6612.5|6617.5|6611.5|6618.5|6612.5|6610|6604|305
1662732000000|2022-09-09 14:00:00|6616.5|6610.5|6624|6618|6626|6620|6615|6609|370
1662732300000|2022-09-09 14:05:00|6623.5|6617.5|6621.5|6615.5|6625.5|6619.5|6620|6614|151
1662732600000|2022-09-09 14:10:00|6621|6615|6612|6606|6621.5|6615.5|6608.5|6602.5|244
1662732900000|2022-09-09 14:15:00|6611.5|6605.5|6608|6602|6621|6615|6606.5|6600.5|248
1662733200000|2022-09-09 14:20:00|6608.5|6602.5|6599|6593|6612.5|6606.5|6597|6591|413
1662733500000|2022-09-09 14:25:00|6598.5|6592.5|6603.5|6597.5|6605.5|6599.5|6595|6589|192
1662733800000|2022-09-09 14:30:00|6603|6597|6600.5|6594.5|6604.5|6598.5|6597.5|6591.5|235
1662734100000|2022-09-09 14:35:00|6601|6595|6603|6597|6605.5|6599.5|6597.5|6591.5|153
1662734400000|2022-09-09 14:40:00|6602.5|6596.5|6611|6605|6617.5|6611.5|6602.5|6596.5|285
1662734700000|2022-09-09 14:45:00|6611.5|6605.5|6604.5|6598.5|6612.5|6606.5|6601.5|6595.5|86
1662735000000|2022-09-09 14:50:00|6604|6598|6599.5|6593.5|6607.5|6601.5|6597|6591|232
1662735300000|2022-09-09 14:55:00|6600.5|6594.5|6604.5|6598.5|6605.5|6599.5|6597.5|6591.5|200
1662735600000|2022-09-09 15:00:00|6604|6598|6599.5|6593.5|6606|6600|6598.5|6592.5|133
1662735900000|2022-09-09 15:05:00|6600|6594|6604|6598|6606.5|6600.5|6599.5|6593.5|166
1662736200000|2022-09-09 15:10:00|6603.5|6597.5|6603.5|6597.5|6604|6598|6598.5|6592.5|66
1662736500000|2022-09-09 15:15:00|6604.5|6598.5|6596.5|6590.5|6605.5|6599.5|6594.5|6588.5|171
1662736800000|2022-09-09 15:20:00|6596|6590|6599|6593|6599.5|6593.5|6593.5|6587.5|122
1662737100000|2022-09-09 15:25:00|6599.5|6593.5|6603|6597|6603.5|6597.5|6598.5|6592.5|195
1662737400000|2022-09-09 15:30:00|6602.5|6596.5|6598.5|6592.5|6604.5|6598.5|6595.5|6589.5|262
1662737700000|2022-09-09 15:35:00|6599|6593|6600|6594|6602.5|6596.5|6597.5|6591.5|145
1662738000000|2022-09-09 15:40:00|6600.5|6594.5|6601.5|6595.5|6602.5|6596.5|6597.5|6591.5|227
1662738300000|2022-09-09 15:45:00|6600.5|6594.5|6604.5|6598.5|6607|6601|6600.5|6594.5|133
1662738600000|2022-09-09 15:50:00|6605|6599|6601.5|6595.5|6605|6599|6599.5|6593.5|53
1662738900000|2022-09-09 15:55:00|6601|6595|6602|6596|6604.5|6598.5|6598.5|6592.5|51
1662739200000|2022-09-09 16:00:00|6601|6595|6597|6591|6601|6595|6594|6588|193
1662739500000|2022-09-09 16:05:00|6598|6592|6599|6593|6600|6594|6596|6590|41
1662739800000|2022-09-09 16:10:00|6598|6592|6598|6592|6601|6595|6597|6591|53
1662740100000|2022-09-09 16:15:00|6596|6590|6593|6587|6597|6591|6591|6585|203
1662740400000|2022-09-09 16:20:00|6592|6586|6589|6583|6592|6586|6589|6583|140
1662740700000|2022-09-09 16:25:00|6590|6584|6589|6583|6591|6585|6588|6582|273
1662741000000|2022-09-09 16:30:00|6590|6584|6590|6584|6590|6584|6585|6579|158
1662741300000|2022-09-09 16:35:00|6589|6583|6592|6586|6594|6588|6588|6582|144
1662741600000|2022-09-09 16:40:00|6593|6587|6589|6583|6593|6587|6589|6583|36
1662741900000|2022-09-09 16:45:00|6590|6584|6592|6586|6593|6587|6588|6582|63
1662742200000|2022-09-09 16:50:00|6591|6585|6592|6586|6593|6587|6590|6584|46
1662742500000|2022-09-09 16:55:00|6591|6585|6592|6586|6592|6586|6590|6584|72
1662742800000|2022-09-09 17:00:00|6591|6585|6590|6584|6591|6585|6588|6582|83
1662743100000|2022-09-09 17:05:00|6589|6583|6591|6585|6591|6585|6589|6583|63
1662743400000|2022-09-09 17:10:00|6590|6584|6593|6587|6594|6588|6590|6584|122
1662743700000|2022-09-09 17:15:00|6594|6588|6595|6589|6597|6591|6593|6587|96
1662744000000|2022-09-09 17:20:00|6594|6588|6595|6589|6596|6590|6593|6587|48
1662744300000|2022-09-09 17:25:00|6594|6588|6597|6591|6598|6592|6594|6588|148
1662744600000|2022-09-09 17:30:00|6596|6590|6594|6588|6597|6591|6593|6587|48
1662744900000|2022-09-09 17:35:00|6595|6589|6596|6590|6596|6590|6594|6588|41
1662745200000|2022-09-09 17:40:00|6595|6589|6593|6587|6595|6589|6593|6587|49
1662745500000|2022-09-09 17:45:00|6592|6586|6592|6586|6592|6586|6591|6585|42
1662745800000|2022-09-09 17:50:00|6593|6587|6593|6587|6593|6587|6590|6584|26
1662746100000|2022-09-09 17:55:00|6592|6586|6594|6588|6594|6588|6591|6585|24
1662746400000|2022-09-09 18:00:00|6593|6587|6587|6581|6593|6587|6587|6581|49
1662746700000|2022-09-09 18:05:00|6589|6583|6589|6583|6590|6584|6589|6583|44
1662747000000|2022-09-09 18:10:00|6587|6581|6590|6584|6591|6585|6584|6578|84
1662747300000|2022-09-09 18:15:00|6591|6585|6591|6585|6594|6588|6591|6585|51
1662747600000|2022-09-09 18:20:00|6592|6586|6594|6588|6595|6589|6592|6586|25
1662747900000|2022-09-09 18:25:00|6595|6589|6595|6589|6595|6589|6593|6587|83
1662748200000|2022-09-09 18:30:00|6596|6590|6592|6586|6596|6590|6591|6585|68
1662748500000|2022-09-09 18:35:00|6591|6585|6593|6587|6594|6588|6589|6583|61
1662748800000|2022-09-09 18:40:00|6594|6588|6590|6584|6594|6588|6590|6584|46
1662749100000|2022-09-09 18:45:00|6592|6586|6589|6583|6592|6586|6589|6583|40
1662749400000|2022-09-09 18:50:00|6590|6584|6590|6584|6591|6585|6588|6582|45
1662749700000|2022-09-09 18:55:00|6589|6583|6601.9|6578.5|6601.9|6589|6587|6578.5|95
1662750000000|2022-09-09 19:00:00|6602|6578.6|6604.8|6581.4|6604.9|6581.5|6601|6577.6|0
1662750300000|2022-09-09 19:05:00|6604.9|6581.5|6601.7|6578.3|6605|6581.6|6601.6|6578.2|0
1662750600000|2022-09-09 19:10:00|6601.8|6578.4|6602.2|6578.8|6604|6580.6|6601.5|6578.1|0
1662750900000|2022-09-09 19:15:00|6602.1|6578.7|6603.9|6580.5|6604|6580.6|6601.6|6578.2|0
1662751200000|2022-09-09 19:20:00|6604|6580.6|6602.4|6579|6605.4|6582|6601.9|6578.5|0
1662751500000|2022-09-09 19:25:00|6602.5|6579.1|6600.8|6577.4|6603.4|6580|6600.7|6577.3|0
1662751800000|2022-09-09 19:30:00|6600.7|6577.3|6602.6|6579.2|6603.5|6580.1|6600.3|6576.9|0
1662752100000|2022-09-09 19:35:00|6602.7|6579.3|6600.3|6576.9|6603.4|6580|6599.8|6576.4|0
1662752400000|2022-09-09 19:40:00|6600.2|6576.8|6604.3|6580.9|6604.8|6581.4|6600.2|6576.8|0
1662752700000|2022-09-09 19:45:00|6604.2|6580.8|6603.4|6580|6604.4|6581|6602|6578.6|0
1662753000000|2022-09-09 19:50:00|6602.5|6579.1|6607.9|6584.5|6608.1|6584.7|6597.4|6574|0
1662753300000|2022-09-09 19:55:00|6607.8|6584.4|6602.7|6579.3|6608.4|6585|6601.6|6578.2|0
1662753600000|2022-09-09 20:00:00|6603|6579.6|6599.5|6576.1|6603|6579.6|6599.5|6576.1|0
1662753900000|2022-09-09 20:05:00|6599.8|6576.4|6599.1|6575.7|6600.1|6576.7|6597.1|6573.7|0
1662754200000|2022-09-09 20:10:00|6598.8|6575.4|6599.5|6576.1|6600.5|6577.1|6598.8|6575.4|0
1662754500000|2022-09-09 20:15:00|6599.6|6576.2|6599.8|6576.4|6600.1|6576.7|6599.1|6575.7|0
1662754800000|2022-09-09 20:20:00|6600.5|6577.1|6600.5|6577.1|6601.5|6578.1|6600.5|6577.1|0
1662755100000|2022-09-09 20:25:00|6600.7|6577.3|6600.8|6577.4|6601.1|6577.7|6600.5|6577.1|0
1662755400000|2022-09-09 20:30:00|6600.5|6577.1|6600.6|6577.2|6600.8|6577.4|6600.5|6577.1|0
1662755700000|2022-09-09 20:35:00|6600.8|6577.4|6600.5|6577.1|6600.8|6577.4|6600.5|6577.1|0
1662756000000|2022-09-09 20:40:00|6600.6|6577.2|6599.8|6576.4|6600.8|6577.4|6599.5|6576.1|0
1662756300000|2022-09-09 20:45:00|6600.1|6576.7|6600.8|6577.4|6600.9|6577.5|6599.8|6576.4|0
1662756600000|2022-09-09 20:50:00|6600.9|6577.5|6601.8|6578.4|6602.1|6578.7|6600.9|6577.5|0
1662756900000|2022-09-09 20:55:00|6602.1|6578.7|6601.8|6578.4|6602.1|6578.7|6601.6|6578.2|0
1662757200000|2022-09-09 21:00:00|6597.6|6574.2|6597.6|6574.2|6597.6|6574.2|6597.6|6574.2|0
1662933600000|2022-09-11 22:00:00|6598.9|6575.5|6606.8|6583.4|6608.4|6585|6598.9|6575.5|0
1662933900000|2022-09-11 22:05:00|6606.6|6583.2|6603.6|6580.2|6607.9|6584.5|6603.1|6579.7|0
1662934200000|2022-09-11 22:10:00|6603.8|6580.4|6602.8|6579.4|6603.9|6580.5|6601.6|6578.2|0
1662934500000|2022-09-11 22:15:00|6601.7|6578.3|6600.9|6577.5|6604.1|6580.7|6600.9|6577.5|0
1662934800000|2022-09-11 22:20:00|6601.1|6577.7|6599.6|6576.2|6601.1|6577.7|6598.8|6575.4|0
1662935100000|2022-09-11 22:25:00|6599.5|6576.1|6598.8|6575.4|6599.6|6576.2|6598.4|6575|0
1662935400000|2022-09-11 22:30:00|6598.9|6575.5|6599.1|6575.7|6601.1|6577.7|6598.8|6575.4|0
1662935700000|2022-09-11 22:35:00|6599.2|6575.8|6599.9|6576.5|6600.1|6576.7|6598.9|6575.5|0
1662936000000|2022-09-11 22:40:00|6599.4|6576|6600.4|6577|6600.6|6577.2|6599.3|6575.9|0
1662936300000|2022-09-11 22:45:00|6600.3|6576.9|6601.4|6578|6601.4|6578|6599.9|6576.5|0
1662936600000|2022-09-11 22:50:00|6601.2|6577.8|6602.8|6579.4|6603.1|6579.7|6601.1|6577.7|0
1662936900000|2022-09-11 22:55:00|6602.6|6579.2|6598.6|6575.2|6602.6|6579.2|6598.6|6575.2|0
1662937200000|2022-09-11 23:00:00|6598.3|6574.9|6601.6|6578.2|6601.8|6578.4|6598.3|6574.9|0
1662937500000|2022-09-11 23:05:00|6601.2|6577.8|6599.9|6576.5|6601.3|6577.9|6599.9|6576.5|0
1662937800000|2022-09-11 23:10:00|6600.1|6576.7|6599.3|6575.9|6600.3|6576.9|6599.3|6575.9|0
1662938100000|2022-09-11 23:15:00|6599|6575.6|6596.9|6573.5|6599|6575.6|6595.9|6572.5|0
1662938400000|2022-09-11 23:20:00|6597.2|6573.8|6596.4|6573|6597.9|6574.5|6596.3|6572.9|0
1662938700000|2022-09-11 23:25:00|6596.3|6572.9|6597.9|6574.5|6598.6|6575.2|6595.9|6572.5|0
1662939000000|2022-09-11 23:30:00|6598.1|6574.7|6599.3|6575.9|6599.3|6575.9|6596.6|6573.2|0
1662939300000|2022-09-11 23:35:00|6599.1|6575.7|6599.4|6576|6601.9|6578.5|6598.9|6575.5|0
1662939600000|2022-09-11 23:40:00|6599.3|6575.9|6599.1|6575.7|6599.6|6576.2|6597.6|6574.2|0
1662939900000|2022-09-11 23:45:00|6599|6575.6|6599.3|6575.9|6600.8|6577.4|6598.6|6575.2|0
1662940200000|2022-09-11 23:50:00|6599|6575.6|6598.3|6574.9|6599.8|6576.4|6597.6|6574.2|0
1662940500000|2022-09-11 23:55:00|6598.4|6575|6596.1|6572.7|6598.6|6575.2|6595.6|6572.2|0
1662940800000|2022-09-12 00:00:00|6595.8|6572.4|6592.1|6568.7|6595.8|6572.4|6591.3|6567.9|0
1662941100000|2022-09-12 00:05:00|6592.4|6569|6590.2|6566.8|6592.8|6569.4|6589.3|6565.9|0
1662941400000|2022-09-12 00:10:00|6590.1|6566.7|6589.6|6566.2|6592.7|6569.3|6589.2|6565.8|0
1662941700000|2022-09-12 00:15:00|6589.4|6566|6593.7|6570.3|6594.2|6570.8|6589.2|6565.8|0
1662942000000|2022-09-12 00:20:00|6593.6|6570.2|6594.1|6570.7|6595.6|6572.2|6592.8|6569.4|0
1662942300000|2022-09-12 00:25:00|6594|6570.6|6593.4|6570|6595.7|6572.3|6592.8|6569.4|0
1662942600000|2022-09-12 00:30:00|6593.3|6569.9|6592.5|6569.1|6594.8|6571.4|6592.2|6568.8|0
1662942900000|2022-09-12 00:35:00|6593.1|6569.7|6591.3|6567.9|6593.4|6570|6590.4|6567|0
1662943200000|2022-09-12 00:40:00|6591.5|6568.1|6591.4|6568|6593.1|6569.7|6589.3|6565.9|0
1662943500000|2022-09-12 00:45:00|6591.1|6567.7|6592.7|6569.3|6593.4|6570|6590.6|6567.2|0
1662943800000|2022-09-12 00:50:00|6592.6|6569.2|6607.7|6584.3|6608.3|6584.9|6591.9|6568.5|0
1662944100000|2022-09-12 00:55:00|6608|6584.6|6606.7|6583.3|6608.3|6584.9|6606.7|6583.3|0
1662944400000|2022-09-12 01:00:00|6607.1|6583.7|6602.5|6579.1|6607.1|6583.7|6602.4|6579|0
1662944700000|2022-09-12 01:05:00|6602.7|6579.3|6601.9|6578.5|6603.3|6579.9|6601.3|6577.9|0
1662945000000|2022-09-12 01:10:00|6601.8|6578.4|6603.7|6580.3|6604|6580.6|6601.8|6578.4|0
1662945300000|2022-09-12 01:15:00|6602.7|6579.3|6601.8|6578.4|6603.4|6580|6599.9|6576.5|0
1662945600000|2022-09-12 01:20:00|6602.1|6578.7|6603.2|6579.8|6604.2|6580.8|6602.1|6578.7|0
1662945900000|2022-09-12 01:25:00|6603.5|6580.1|6606.8|6583.4|6606.9|6583.5|6603.4|6580|0
1662946200000|2022-09-12 01:30:00|6606.5|6583.1|6606.3|6582.9|6606.9|6583.5|6605.3|6581.9|0
1662946500000|2022-09-12 01:35:00|6606.5|6583.1|6607.7|6584.3|6609.7|6586.3|6606|6582.6|0
1662946800000|2022-09-12 01:40:00|6607.8|6584.4|6609.6|6586.2|6609.9|6586.5|6607.8|6584.4|0
1662947100000|2022-09-12 01:45:00|6609.7|6586.3|6609.1|6585.7|6610|6586.6|6608.8|6585.4|0
1662947400000|2022-09-12 01:50:00|6608.8|6585.4|6609.3|6585.9|6609.3|6585.9|6608.3|6584.9|0
1662947700000|2022-09-12 01:55:00|6609.1|6585.7|6609.1|6585.7|6610|6586.6|6608.8|6585.4|0
1662948000000|2022-09-12 02:00:00|6608.8|6585.4|6606.5|6583.1|6610|6586.6|6606|6582.6|0
1662948300000|2022-09-12 02:05:00|6606.6|6583.2|6605|6581.6|6606.8|6583.4|6604.1|6580.7|0
1662948600000|2022-09-12 02:10:00|6604.8|6581.4|6604.7|6581.3|6605.9|6582.5|6604.7|6581.3|0
1662948900000|2022-09-12 02:15:00|6604.9|6581.5|6604.4|6581|6605.6|6582.2|6603.7|6580.3|0
1662949200000|2022-09-12 02:20:00|6604.6|6581.2|6605|6581.6|6605.3|6581.9|6604.4|6581|0
1662949500000|2022-09-12 02:25:00|6604.9|6581.5|6606.4|6583|6606.7|6583.3|6604.7|6581.3|0
1662949800000|2022-09-12 02:30:00|6606.7|6583.3|6605.8|6582.4|6607.4|6584|6605.6|6582.2|0
1662950100000|2022-09-12 02:35:00|6605.6|6582.2|6602.8|6579.4|6605.8|6582.4|6602|6578.6|0
1662950400000|2022-09-12 02:40:00|6603.1|6579.7|6599.1|6575.7|6603.4|6580|6597.4|6574|0
1662950700000|2022-09-12 02:45:00|6599.2|6575.8|6602.2|6578.8|6602.8|6579.4|6598.5|6575.1|0
1662951000000|2022-09-12 02:50:00|6602.4|6579|6601.3|6577.9|6602.8|6579.4|6600.8|6577.4|0
1662951300000|2022-09-12 02:55:00|6601.5|6578.1|6602.9|6579.5|6604.2|6580.8|6601.3|6577.9|0
1662951600000|2022-09-12 03:00:00|6602.7|6579.3|6600.1|6576.7|6603.1|6579.7|6599.7|6576.3|0
1662951900000|2022-09-12 03:05:00|6600.2|6576.8|6601.9|6578.5|6602.2|6578.8|6599.7|6576.3|0
1662952200000|2022-09-12 03:10:00|6601.7|6578.3|6601|6577.6|6602|6578.6|6601|6577.6|0
1662952500000|2022-09-12 03:15:00|6601.3|6577.9|6601.6|6578.2|6602.6|6579.2|6601.1|6577.7|0
1662952800000|2022-09-12 03:20:00|6601.9|6578.5|6602|6578.6|6602.6|6579.2|6601.4|6578|0
1662953100000|2022-09-12 03:25:00|6601.9|6578.5|6599.4|6576|6601.9|6578.5|6599.4|6576|0
1662953400000|2022-09-12 03:30:00|6599.7|6576.3|6597.3|6573.9|6599.7|6576.3|6597.1|6573.7|0
1662953700000|2022-09-12 03:35:00|6597.4|6574|6597|6573.6|6598|6574.6|6596.4|6573|0
1662954000000|2022-09-12 03:40:00|6597.3|6573.9|6596.4|6573|6597.5|6574.1|6596.1|6572.7|0
1662954300000|2022-09-12 03:45:00|6596.5|6573.1|6598.6|6575.2|6598.9|6575.5|6596.5|6573.1|0
1662954600000|2022-09-12 03:50:00|6598.7|6575.3|6599.5|6576.1|6599.5|6576.1|6598.3|6574.9|0
1662954900000|2022-09-12 03:55:00|6599.2|6575.8|6599.5|6576.1|6600.2|6576.8|6598.9|6575.5|0
1662955200000|2022-09-12 04:00:00|6599.6|6576.2|6599.8|6576.4|6600.1|6576.7|6598.3|6574.9|0
1662955500000|2022-09-12 04:05:00|6600.1|6576.7|6599.2|6575.8|6600.4|6577|6599.2|6575.8|0
1662955800000|2022-09-12 04:10:00|6598.9|6575.5|6599.3|6575.9|6599.5|6576.1|6597.5|6574.1|0
1662956100000|2022-09-12 04:15:00|6640.6|6617.2|6639.5|6616.1|6640.6|6617.2|6638.7|6615.3|0
1662956400000|2022-09-12 04:20:00|6639.2|6615.8|6639.8|6616.4|6640.6|6617.2|6638.3|6614.9|0
1662956700000|2022-09-12 04:25:00|6640.1|6616.7|6637|6613.6|6640.1|6616.7|6636.4|6613|0
1662957000000|2022-09-12 04:30:00|6595.5|6572.1|6598.5|6575.1|6598.9|6575.5|6595.1|6571.7|0
1662957300000|2022-09-12 04:35:00|6598.2|6574.8|6598.9|6575.5|6598.9|6575.5|6598.2|6574.8|0
1662957600000|2022-09-12 04:40:00|6599.1|6575.7|6599.5|6576.1|6600.1|6576.7|6599.1|6575.7|0
1662957900000|2022-09-12 04:45:00|6599.7|6576.3|6600.4|6577|6600.7|6577.3|6598.8|6575.4|0
1662958200000|2022-09-12 04:50:00|6600.2|6576.8|6600.2|6576.8|6601|6577.6|6599.5|6576.1|0
1662958500000|2022-09-12 04:55:00|6600.4|6577|6598.5|6575.1|6600.4|6577|6598.5|6575.1|0
1662958800000|2022-09-12 05:00:00|6598.2|6574.8|6600.4|6577|6601|6577.6|6597.9|6574.5|0
1662959100000|2022-09-12 05:05:00|6600.1|6576.7|6599.5|6576.1|6600.1|6576.7|6598.2|6574.8|0
1662959400000|2022-09-12 05:10:00|6599.8|6576.4|6599.5|6576.1|6600.1|6576.7|6598.6|6575.2|0
1662959700000|2022-09-12 05:15:00|6599.6|6576.2|6601|6577.6|6601.1|6577.7|6599.4|6576|0
1662960000000|2022-09-12 05:20:00|6601.4|6578|6602.3|6578.9|6603|6579.6|6601.1|6577.7|0
1662960300000|2022-09-12 05:25:00|6602|6578.6|6603|6579.6|6603.6|6580.2|6600.9|6577.5|0
1662960600000|2022-09-12 05:30:00|6602.8|6579.4|6603.5|6580.1|6604.4|6581|6602.5|6579.1|0
1662960900000|2022-09-12 05:35:00|6603.4|6580|6603.5|6580.1|6604.3|6580.9|6601.9|6578.5|0
1662961200000|2022-09-12 05:40:00|6603.8|6580.4|6606.2|6582.8|6606.4|6583|6603.6|6580.2|0
1662961500000|2022-09-12 05:45:00|6606.3|6582.9|6605.6|6582.2|6606.5|6583.1|6605|6581.6|0
1662961800000|2022-09-12 05:50:00|6605.7|6582.3|6605.1|6581.7|6605.7|6582.3|6603.5|6580.1|0
1662962100000|2022-09-12 05:55:00|6605.4|6582|6607.9|6584.5|6607.9|6584.5|6605.1|6581.7|0
1662962400000|2022-09-12 06:00:00|6607.6|6584.2|6602.6|6579.2|6608.5|6585.1|6602.3|6578.9|0
1662962700000|2022-09-12 06:05:00|6602.3|6578.9|6602.2|6578.8|6603.5|6580.1|6600.3|6576.9|0
1662963000000|2022-09-12 06:10:00|6601.9|6578.5|6599.8|6576.4|6602.5|6579.1|6599.3|6575.9|0
1662963300000|2022-09-12 06:15:00|6600|6576.6|6598.8|6575.4|6600.3|6576.9|6598.2|6574.8|0
1662963600000|2022-09-12 06:20:00|6598.6|6575.2|6597.6|6574.2|6599.5|6576.1|6597|6573.6|0
1662963900000|2022-09-12 06:25:00|6597.3|6573.9|6599.1|6575.7|6600.4|6577|6596.8|6573.4|0
1662964200000|2022-09-12 06:30:00|6598.9|6575.5|6602.6|6579.2|6602.8|6579.4|6597.4|6574|0
1662964500000|2022-09-12 06:35:00|6602.5|6579.1|6610.4|6587|6611.9|6588.5|6602.3|6578.9|0
1662964800000|2022-09-12 06:40:00|6610.5|6587.1|6610.7|6587.3|6612.1|6588.7|6609.6|6586.2|0
1662965100000|2022-09-12 06:45:00|6610.5|6587.1|6612.9|6589.5|6613.4|6590|6610.3|6586.9|0
1662965400000|2022-09-12 06:50:00|6612.8|6589.4|6611.7|6588.3|6613.9|6590.5|6610.9|6587.5|0
1662965700000|2022-09-12 06:55:00|6611.6|6588.2|6612.7|6589.3|6613.3|6589.9|6610.7|6587.3|0
1662966000000|2022-09-12 07:00:00|6612.9|6589.5|6597.8|6574.4|6612.9|6589.5|6596.2|6572.8|0
1662966300000|2022-09-12 07:05:00|6597.7|6574.3|6598.1|6574.7|6599.5|6576.1|6595.7|6572.3|0
1662966600000|2022-09-12 07:10:00|6598.2|6574.8|6597.3|6573.9|6599.7|6576.3|6594.8|6571.4|0
1662966900000|2022-09-12 07:15:00|6597.2|6573.8|6592.2|6568.8|6599.3|6575.9|6591.9|6568.5|0
1662967200000|2022-09-12 07:20:00|6592.4|6569|6602.2|6578.8|6602.5|6579.1|6592.2|6568.8|0
1662967500000|2022-09-12 07:25:00|6602.5|6579.1|6602.2|6578.8|6605.8|6582.4|6601|6577.6|0
1662967800000|2022-09-12 07:30:00|6602.1|6578.7|6605.3|6581.9|6605.6|6582.2|6601.8|6578.4|0
1662968100000|2022-09-12 07:35:00|6605.1|6581.7|6604.3|6580.9|6605.7|6582.3|6603.5|6580.1|0
1662968400000|2022-09-12 07:40:00|6604.2|6580.8|6607.8|6584.4|6608.1|6584.7|6603.6|6580.2|0
1662968700000|2022-09-12 07:45:00|6607.9|6584.5|6610.6|6587.2|6611.4|6588|6606.5|6583.1|0
1662969000000|2022-09-12 07:50:00|6610.2|6586.8|6606.9|6583.5|6612.1|6588.7|6606.9|6583.5|0
1662969300000|2022-09-12 07:55:00|6607|6583.6|6606.9|6583.5|6610|6586.6|6606.9|6583.5|0
1662969600000|2022-09-12 08:00:00|6607.2|6583.8|6609.6|6586.2|6611|6587.6|6607|6583.6|0
1662969900000|2022-09-12 08:05:00|6609.8|6586.4|6606.7|6583.3|6610.9|6587.5|6604|6580.6|0
1662970200000|2022-09-12 08:10:00|6606.5|6583.1|6608.5|6585.1|6609.8|6586.4|6606.5|6583.1|0
1662970500000|2022-09-12 08:15:00|6608.3|6584.9|6610.5|6587.1|6610.6|6587.2|6608.3|6584.9|0
1662970800000|2022-09-12 08:20:00|6610.4|6587|6612.3|6588.9|6613.8|6590.4|6610.2|6586.8|0
1662971100000|2022-09-12 08:25:00|6612.6|6589.2|6614.1|6590.7|6614.7|6591.3|6611.3|6587.9|0
1662971400000|2022-09-12 08:30:00|6614|6590.6|6617.6|6594.2|6618|6594.6|6614|6590.6|0
1662971700000|2022-09-12 08:35:00|6617.4|6594|6623.5|6600.1|6623.8|6600.4|6617.4|6594|0
1662972000000|2022-09-12 08:40:00|6623|6599.6|6624.7|6601.3|6625.6|6602.2|6621.7|6598.3|0
1662972300000|2022-09-12 08:45:00|6624.4|6601|6622.1|6598.7|6625.1|6601.7|6622|6598.6|0
1662972600000|2022-09-12 08:50:00|6622.2|6598.8|6625.1|6601.7|6625.4|6602|6621.8|6598.4|0
1662972900000|2022-09-12 08:55:00|6625|6601.6|6625.8|6602.4|6626.4|6603|6625|6601.6|0
1662973200000|2022-09-12 09:00:00|6626|6602.6|6625|6601.6|6626.4|6603|6623.8|6600.4|0
1662973500000|2022-09-12 09:05:00|6625.2|6601.8|6626.4|6603|6627.3|6603.9|6624.1|6600.7|0
1662973800000|2022-09-12 09:10:00|6626.5|6603.1|6626.1|6602.7|6627.1|6603.7|6624.3|6600.9|0
1662974100000|2022-09-12 09:15:00|6625.9|6602.5|6627|6603.6|6628.3|6604.9|6625.2|6601.8|0
1662974400000|2022-09-12 09:20:00|6627.3|6603.9|6622.2|6598.8|6628.3|6604.9|6621.7|6598.3|0
1662974700000|2022-09-12 09:25:00|6621.9|6598.5|6619.5|6596.1|6622.8|6599.4|6619.3|6595.9|0
1662975000000|2022-09-12 09:30:00|6619.6|6596.2|6618|6594.6|6619.6|6596.2|6616.5|6593.1|0
1662975300000|2022-09-12 09:35:00|6617.9|6594.5|6618.6|6595.2|6618.6|6595.2|6617.4|6594|0
1662975600000|2022-09-12 09:40:00|6618.7|6595.3|6618|6594.6|6620|6596.6|6617.9|6594.5|0
1662975900000|2022-09-12 09:45:00|6617.9|6594.5|6617.9|6594.5|6620|6596.6|6617.1|6593.7|0
1662976200000|2022-09-12 09:50:00|6617.7|6594.3|6617.1|6593.7|6618.2|6594.8|6615.7|6592.3|0
1662976500000|2022-09-12 09:55:00|6617|6593.6|6613.8|6590.4|6617|6593.6|6613.7|6590.3|0
1662976800000|2022-09-12 10:00:00|6613.4|6590|6614|6590.6|6614.3|6590.9|6611|6587.6|0
1662977100000|2022-09-12 10:05:00|6614.1|6590.7|6611.2|6587.8|6614.4|6591|6611|6587.6|0
1662977400000|2022-09-12 10:10:00|6611.3|6587.9|6609.6|6586.2|6613.6|6590.2|6609.6|6586.2|0
1662977700000|2022-09-12 10:15:00|6609.4|6586|6611|6587.6|6612.9|6589.5|6608.4|6585|0
1662978000000|2022-09-12 10:20:00|6610.1|6586.7|6611.6|6588.2|6612.4|6589|6609.4|6586|0
1662978300000|2022-09-12 10:25:00|6611.5|6588.1|6613.7|6590.3|6614|6590.6|6611.3|6587.9|0
1662978600000|2022-09-12 10:30:00|6613.9|6590.5|6614.6|6591.2|6615.8|6592.4|6612.5|6589.1|0
1662978900000|2022-09-12 10:35:00|6614.5|6591.1|6614.8|6591.4|6615.2|6591.8|6612.5|6589.1|0
1662979200000|2022-09-12 10:40:00|6614.5|6591.1|6615.1|6591.7|6615.1|6591.7|6613.4|6590|0
1662979500000|2022-09-12 10:45:00|6615|6591.6|6613.1|6589.7|6615.4|6592|6612.2|6588.8|0
1662979800000|2022-09-12 10:50:00|6613.3|6589.9|6614.5|6591.1|6615.1|6591.7|6612.4|6589|0
1662980100000|2022-09-12 10:55:00|6614.6|6591.2|6610.8|6587.4|6614.6|6591.2|6610.8|6587.4|0
1662980400000|2022-09-12 11:00:00|6610.5|6587.1|6608.4|6585|6610.6|6587.2|6607.3|6583.9|0
1662980700000|2022-09-12 11:05:00|6608.2|6584.8|6610|6586.6|6612.4|6589|6608.2|6584.8|0
1662981000000|2022-09-12 11:10:00|6609.8|6586.4|6607.8|6584.4|6611.2|6587.8|6606.7|6583.3|0
1662981300000|2022-09-12 11:15:00|6607.6|6584.2|6611|6587.6|6612.7|6589.3|6607.6|6584.2|0
1662981600000|2022-09-12 11:20:00|6611.2|6587.8|6612.1|6588.7|6612.1|6588.7|6610|6586.6|0
1662981900000|2022-09-12 11:25:00|6612.2|6588.8|6613.7|6590.3|6614.8|6591.4|6611.5|6588.1|0
1662982200000|2022-09-12 11:30:00|6613.2|6589.8|6613.4|6590|6613.9|6590.5|6610.3|6586.9|0
1662982500000|2022-09-12 11:35:00|6613.2|6589.8|6612.9|6589.5|6615.4|6592|6612.3|6588.9|0
1662982800000|2022-09-12 11:40:00|6613|6589.6|6617.2|6593.8|6617.2|6593.8|6612.6|6589.2|0
1662983100000|2022-09-12 11:45:00|6617|6593.6|6617|6593.6|6617.3|6593.9|6615.2|6591.8|0
1662983400000|2022-09-12 11:50:00|6616.9|6593.5|6617.9|6594.5|6617.9|6594.5|6616.1|6592.7|0
1662983700000|2022-09-12 11:55:00|6617.7|6594.3|6618.2|6594.8|6619.7|6596.3|6617.6|6594.2|0
1662984000000|2022-09-12 12:00:00|6617.9|6594.5|6615.7|6592.3|6618.5|6595.1|6615.1|6591.7|0
1662984300000|2022-09-12 12:05:00|6616.3|6592.9|6614.7|6591.3|6616.9|6593.5|6611.9|6588.5|0
1662984600000|2022-09-12 12:10:00|6612.5|6589.1|6615.4|6592|6616|6592.6|6612.1|6588.7|0
1662984900000|2022-09-12 12:15:00|6615.7|6592.3|6609.9|6586.5|6615.7|6592.3|6609.9|6586.5|0
1662985200000|2022-09-12 12:20:00|6609.6|6586.2|6605.1|6581.7|6611.2|6587.8|6604.7|6581.3|0
1662985500000|2022-09-12 12:25:00|6605|6581.6|6601.8|6578.4|6605.4|6582|6601.2|6577.8|0
1662985800000|2022-09-12 12:30:00|6601.5|6578.1|6607.2|6583.8|6607.2|6583.8|6601.2|6577.8|0
1662986100000|2022-09-12 12:35:00|6606.9|6583.5|6609.6|6586.2|6609.9|6586.5|6606.1|6582.7|0
1662986400000|2022-09-12 12:40:00|6609.4|6586|6609.9|6586.5|6610.6|6587.2|6608.5|6585.1|0
1662986700000|2022-09-12 12:45:00|6609.7|6586.3|6612.2|6588.8|6613.3|6589.9|6608.2|6584.8|0
1662987000000|2022-09-12 12:50:00|6612.5|6589.1|6611.8|6588.4|6613.1|6589.7|6611.2|6587.8|0
1662987300000|2022-09-12 12:55:00|6611.6|6588.2|6613|6589.6|6614.5|6591.1|6611.2|6587.8|0
1662987600000|2022-09-12 13:00:00|6612.8|6589.4|6611.5|6588.1|6613|6589.6|6608.2|6584.8|0
1662987900000|2022-09-12 13:05:00|6611.4|6588|6614|6590.6|6614.9|6591.5|6611.4|6588|0
1662988200000|2022-09-12 13:10:00|6614.3|6590.9|6616.9|6593.5|6617.3|6593.9|6612.2|6588.8|0
1662988500000|2022-09-12 13:15:00|6617.2|6593.8|6617.3|6593.9|6617.4|6594|6615|6591.6|0
1662988800000|2022-09-12 13:20:00|6617.1|6593.7|6618.3|6594.9|6619|6595.6|6616.4|6593|0
1662989100000|2022-09-12 13:25:00|6618|6594.6|6617.8|6594.4|6619.9|6596.5|6617.1|6593.7|0
1662989400000|2022-09-12 13:30:00|6659.2|6635.8|6666|6642.6|6666.7|6643.3|6644.7|6621.3|0
1662989700000|2022-09-12 13:35:00|6666.9|6643.5|6641.5|6618.1|6666.9|6643.5|6639.7|6616.3|0
1662990000000|2022-09-12 13:40:00|6641.7|6618.3|6653|6629.6|6661.2|6637.8|6641.7|6618.3|0
1662990300000|2022-09-12 13:45:00|6653.1|6629.7|6658.6|6635.2|6658.8|6635.4|6648.8|6625.4|0
1662990600000|2022-09-12 13:50:00|6659.4|6636|6677.8|6654.4|6679.6|6656.2|6659.4|6636|0
1662990900000|2022-09-12 13:55:00|6677.7|6654.3|6686.2|6662.8|6686.9|6663.5|6677|6653.6|0
1662991200000|2022-09-12 14:00:00|6686.3|6662.9|6684.2|6660.8|6686.5|6663.1|6678.9|6655.5|0
1662991500000|2022-09-12 14:05:00|6684.3|6660.9|6684.6|6661.2|6691|6667.6|6684.1|6660.7|0
1662991800000|2022-09-12 14:10:00|6684.5|6661.1|6685.9|6662.5|6686.7|6663.3|6683.8|6660.4|0
1662992100000|2022-09-12 14:15:00|6685.8|6662.4|6695.6|6672.2|6696.1|6672.7|6685.3|6661.9|0
1662992400000|2022-09-12 14:20:00|6695.8|6672.4|6693|6669.6|6695.8|6672.4|6691.3|6667.9|0
1662992700000|2022-09-12 14:25:00|6693.1|6669.7|6693.5|6670.1|6694|6670.6|6689.2|6665.8|0
1662993000000|2022-09-12 14:30:00|6693.6|6670.2|6700.4|6677|6701.7|6678.3|6690.7|6667.3|0
1662993300000|2022-09-12 14:35:00|6700.5|6677.1|6694.1|6670.7|6703.6|6680.2|6689.9|6666.5|0
1662993600000|2022-09-12 14:40:00|6694|6670.6|6689.9|6666.5|6694.1|6670.7|6685.2|6661.8|0
1662993900000|2022-09-12 14:45:00|6690|6666.6|6697.6|6674.2|6698.7|6675.3|6690|6666.6|0
1662994200000|2022-09-12 14:50:00|6697.7|6674.3|6689.5|6666.1|6697.9|6674.5|6689.3|6665.9|0
1662994500000|2022-09-12 14:55:00|6689.6|6666.2|6681.5|6658.1|6694.5|6671.1|6681.1|6657.7|0
1662994800000|2022-09-12 15:00:00|6681.7|6658.3|6674.2|6650.8|6682.1|6658.7|6668.6|6645.2|0
1662995100000|2022-09-12 15:05:00|6676.4|6653|6676.2|6652.8|6676.5|6653.1|6672|6648.6|0
1662995400000|2022-09-12 15:10:00|6676.3|6652.9|6681.6|6658.2|6682.7|6659.3|6675|6651.6|0
1662995700000|2022-09-12 15:15:00|6681.5|6658.1|6685.1|6661.7|6686.2|6662.8|6680.4|6657|0
1662996000000|2022-09-12 15:20:00|6685.2|6661.8|6685.4|6662|6685.4|6662|6681.9|6658.5|0
1662996300000|2022-09-12 15:25:00|6687.5|6664.1|6698.7|6675.3|6698.7|6675.3|6687.5|6664.1|0
1662996600000|2022-09-12 15:30:00|6699.8|6676.4|6705.2|6681.8|6705.3|6681.9|6697.5|6674.1|0
1662996900000|2022-09-12 15:35:00|6706.3|6682.9|6696.3|6672.9|6706.3|6682.9|6690.6|6667.2|0
1662997200000|2022-09-12 15:40:00|6698.5|6675.1|6697.2|6673.8|6700.8|6677.4|6695|6671.6|0
1662997500000|2022-09-12 15:45:00|6699.4|6676|6696|6672.6|6703.9|6680.5|6696|6672.6|0
1662997800000|2022-09-12 15:50:00|6698.2|6674.8|6695|6671.6|6700.4|6677|6694.1|6670.7|0
1662998100000|2022-09-12 15:55:00|6694.8|6671.4|6685.9|6662.5|6695.1|6671.7|6682.5|6659.1|0
1662998400000|2022-09-12 16:00:00|6685.8|6662.4|6685.6|6662.2|6687.6|6664.2|6685.2|6661.8|0
1662998700000|2022-09-12 16:05:00|6685.7|6662.3|6682.9|6659.5|6690.7|6667.3|6682.9|6659.5|0
1662999000000|2022-09-12 16:10:00|6682.8|6659.4|6690.7|6667.3|6690.9|6667.5|6680.8|6657.4|0
1662999300000|2022-09-12 16:15:00|6690.8|6667.4|6685.5|6662.1|6691.9|6668.5|6685.3|6661.9|0
1662999600000|2022-09-12 16:20:00|6685.4|6662|6690.8|6667.4|6691.3|6667.9|6683.1|6659.7|0
1662999900000|2022-09-12 16:25:00|6690.6|6667.2|6690.7|6667.3|6690.9|6667.5|6688.2|6664.8|0
1663000200000|2022-09-12 16:30:00|6690.6|6667.2|6693|6669.6|6694.7|6671.3|6690.2|6666.8|0
1663000500000|2022-09-12 16:35:00|6692.9|6669.5|6695|6671.6|6695.2|6671.8|6689.8|6666.4|0
1663000800000|2022-09-12 16:40:00|6694.9|6671.5|6697.4|6674|6697.9|6674.5|6694.6|6671.2|0
1663001100000|2022-09-12 16:45:00|6697.2|6673.8|6694.8|6671.4|6697.6|6674.2|6692.5|6669.1|0
1663001400000|2022-09-12 16:50:00|6694.9|6671.5|6701.4|6678|6702.5|6679.1|6694.8|6671.4|0
1663001700000|2022-09-12 16:55:00|6702.3|6678.9|6706|6682.6|6706.1|6682.7|6702|6678.6|0
1663002000000|2022-09-12 17:00:00|6706.1|6682.7|6703.3|6679.9|6708|6684.6|6695.6|6672.2|0
1663002300000|2022-09-12 17:05:00|6703.4|6680|6709.1|6685.7|6710.7|6687.3|6703.1|6679.7|0
1663002600000|2022-09-12 17:10:00|6709|6685.6|6707.4|6684|6709.2|6685.8|6706.9|6683.5|0
1663002900000|2022-09-12 17:15:00|6707.5|6684.1|6710.3|6686.9|6711|6687.6|6706.4|6683|0
1663003200000|2022-09-12 17:20:00|6710.4|6687|6710.2|6686.8|6710.9|6687.5|6709.6|6686.2|0
1663003500000|2022-09-12 17:25:00|6710.3|6686.9|6710.1|6686.7|6710.5|6687.1|6706.7|6683.3|0
1663003800000|2022-09-12 17:30:00|6710.3|6686.9|6710.4|6687|6710.5|6687.1|6709.3|6685.9|0
1663004100000|2022-09-12 17:35:00|6710.3|6686.9|6709.8|6686.4|6710.8|6687.4|6709.1|6685.7|0
1663004400000|2022-09-12 17:40:00|6709.9|6686.5|6709.5|6686.1|6711.6|6688.2|6709.3|6685.9|0
1663004700000|2022-09-12 17:45:00|6709.4|6686|6708.8|6685.4|6709.8|6686.4|6707.5|6684.1|0
1663005000000|2022-09-12 17:50:00|6708.9|6685.5|6711|6687.6|6711.2|6687.8|6708.7|6685.3|0
1663005300000|2022-09-12 17:55:00|6710.9|6687.5|6709.1|6685.7|6711.1|6687.7|6709.1|6685.7|0
1663005600000|2022-09-12 18:00:00|6709|6685.6|6707.5|6684.1|6709.3|6685.9|6706.6|6683.2|0
1663005900000|2022-09-12 18:05:00|6707.6|6684.2|6706.6|6683.2|6707.6|6684.2|6706.3|6682.9|0
1663006200000|2022-09-12 18:10:00|6706.5|6683.1|6710.4|6687|6710.4|6687|6706.2|6682.8|0
1663006500000|2022-09-12 18:15:00|6710.3|6686.9|6702.2|6678.8|6711|6687.6|6701.5|6678.1|0
1663006800000|2022-09-12 18:20:00|6702.3|6678.9|6701.7|6678.3|6703.5|6680.1|6697.6|6674.2|0
1663007100000|2022-09-12 18:25:00|6701.8|6678.4|6696.3|6672.9|6703.1|6679.7|6695.9|6672.5|0
1663007400000|2022-09-12 18:30:00|6696.2|6672.8|6693.2|6669.8|6696.9|6673.5|6692.4|6669|0
1663007700000|2022-09-12 18:35:00|6694.1|6670.7|6700.5|6677.1|6700.5|6677.1|6694.1|6670.7|0
1663008000000|2022-09-12 18:40:00|6700.6|6677.2|6700|6676.6|6701|6677.6|6699.1|6675.7|0
1663008300000|2022-09-12 18:45:00|6699.9|6676.5|6703.5|6680.1|6703.6|6680.2|6697.1|6673.7|0
1663008600000|2022-09-12 18:50:00|6703.4|6680|6701.9|6678.5|6703.9|6680.5|6701.2|6677.8|0
1663008900000|2022-09-12 18:55:00|6702|6678.6|6703.7|6680.3|6705.3|6681.9|6701.8|6678.4|0
1663009200000|2022-09-12 19:00:00|6703.8|6680.4|6702.9|6679.5|6703.9|6680.5|6700.5|6677.1|0
1663009500000|2022-09-12 19:05:00|6702.8|6679.4|6707|6683.6|6708|6684.6|6701.9|6678.5|0
1663009800000|2022-09-12 19:10:00|6706.8|6683.4|6706.8|6683.4|6708|6684.6|6704.7|6681.3|0
1663010100000|2022-09-12 19:15:00|6706.7|6683.3|6704.3|6680.9|6706.8|6683.4|6703.7|6680.3|0
1663010400000|2022-09-12 19:20:00|6704.2|6680.8|6698.2|6674.8|6707|6683.6|6698.2|6674.8|0
1663010700000|2022-09-12 19:25:00|6698.1|6674.7|6697.8|6674.4|6699.3|6675.9|6695.8|6672.4|0
1663011000000|2022-09-12 19:30:00|6697.7|6674.3|6698.1|6674.7|6700.9|6677.5|6696.7|6673.3|0
1663011300000|2022-09-12 19:35:00|6698|6674.6|6699.5|6676.1|6700.6|6677.2|6695.9|6672.5|0
1663011600000|2022-09-12 19:40:00|6699.4|6676|6704.6|6681.2|6705.5|6682.1|6697.9|6674.5|0
1663011900000|2022-09-12 19:45:00|6704.5|6681.1|6700.4|6677|6704.8|6681.4|6699.3|6675.9|0
1663012200000|2022-09-12 19:50:00|6699.7|6676.3|6696.8|6673.4|6700.1|6676.7|6695.2|6671.8|0
1663012500000|2022-09-12 19:55:00|6696.9|6673.5|6708.5|6685.1|6708.5|6685.1|6694.9|6671.5|0
1663012800000|2022-09-12 20:00:00|6707|6683.6|6708.5|6685.1|6711.7|6688.3|6707|6683.6|0
1663013100000|2022-09-12 20:05:00|6708.8|6685.4|6709.8|6686.4|6709.8|6686.4|6706.4|6683|0
1663013400000|2022-09-12 20:10:00|6709.5|6686.1|6710.1|6686.7|6710.8|6687.4|6708.8|6685.4|0
1663013700000|2022-09-12 20:15:00|6710.4|6687|6711.1|6687.7|6711.8|6688.4|6710.4|6687|0
1663014000000|2022-09-12 20:20:00|6711.4|6688|6715.5|6692.1|6715.8|6692.4|6711.4|6688|0
1663014300000|2022-09-12 20:25:00|6715.8|6692.4|6714.5|6691.1|6716.5|6693.1|6714.5|6691.1|0
1663014600000|2022-09-12 20:30:00|6714.8|6691.4|6715.2|6691.8|6715.5|6692.1|6714.2|6690.8|0
1663014900000|2022-09-12 20:35:00|6715.5|6692.1|6715.3|6691.9|6715.8|6692.4|6714.2|6690.8|0
1663015200000|2022-09-12 20:40:00|6715|6691.6|6714.9|6691.5|6715.6|6692.2|6714.6|6691.2|0
1663015500000|2022-09-12 20:45:00|6715.2|6691.8|6715.6|6692.2|6715.9|6692.5|6714.9|6691.5|0
1663015800000|2022-09-12 20:50:00|6715.9|6692.5|6716.8|6693.4|6716.8|6693.4|6715.3|6691.9|0
1663016100000|2022-09-12 20:55:00|6716.5|6693.1|6716.4|6693|6717.1|6693.7|6716.1|6692.7|0
1663016400000|2022-09-12 21:00:00|6674.7|6651.3|6674.8|6651.4|6675.1|6651.7|6674.6|6651.2|0
1663016700000|2022-09-12 21:05:00|6674.7|6651.3|6674.7|6651.3|6674.8|6651.4|6674.5|6651.1|0
1663017000000|2022-09-12 21:10:00|6674.6|6651.2|6674.6|6651.2|6675.1|6651.7|6674.5|6651.1|0
1663017300000|2022-09-12 21:15:00|6716.2|6692.8|6716.3|6692.9|6716.4|6693|6715.7|6692.3|0
1663017600000|2022-09-12 21:20:00|6716.2|6692.8|6715|6691.6|6716.2|6692.8|6715|6691.6|0
1663017900000|2022-09-12 21:25:00|6715.3|6691.9|6716.7|6693.3|6716.9|6693.5|6715.3|6691.9|0
1663018200000|2022-09-12 21:30:00|6716.8|6693.4|6716.7|6693.3|6716.8|6693.4|6716.6|6693.2|0
1663018500000|2022-09-12 21:35:00|6716.8|6693.4|6717.6|6694.2|6717.6|6694.2|6716.8|6693.4|0
1663018800000|2022-09-12 21:40:00|6717.7|6694.3|6716.9|6693.5|6717.7|6694.3|6716.8|6693.4|0
1663019100000|2022-09-12 21:45:00|6716.8|6693.4|6716.8|6693.4|6716.8|6693.4|6716.7|6693.3|0
1663019400000|2022-09-12 21:50:00|6717|6693.6|6717.4|6694|6717.4|6694|6717|6693.6|0
1663019700000|2022-09-12 21:55:00|6717.3|6693.9|6717.6|6694.2|6717.8|6694.4|6717.2|6693.8|0
1663020000000|2022-09-12 22:00:00|6720|6696.6|6716.8|6693.4|6721|6697.6|6715.5|6692.1|0
1663020300000|2022-09-12 22:05:00|6717.1|6693.7|6716.1|6692.7|6717.1|6693.7|6715.8|6692.4|0
1663020600000|2022-09-12 22:10:00|6716.4|6693|6715.8|6692.4|6716.5|6693.1|6715.5|6692.1|0
1663020900000|2022-09-12 22:15:00|6716.1|6692.7|6715.5|6692.1|6716.8|6693.4|6715.5|6692.1|0
1663021200000|2022-09-12 22:20:00|6715.7|6692.3|6712.8|6689.4|6715.8|6692.4|6712.8|6689.4|0
1663021500000|2022-09-12 22:25:00|6713|6689.6|6713.8|6690.4|6714.1|6690.7|6713|6689.6|0
1663021800000|2022-09-12 22:30:00|6713.5|6690.1|6711.6|6688.2|6713.8|6690.4|6711.6|6688.2|0
1663022100000|2022-09-12 22:35:00|6711.7|6688.3|6711.4|6688|6711.8|6688.4|6711.1|6687.7|0
1663022400000|2022-09-12 22:40:00|6711.3|6687.9|6711.1|6687.7|6713.1|6689.7|6710.4|6687|0
1663022700000|2022-09-12 22:45:00|6710.8|6687.4|6711.4|6688|6711.4|6688|6710.8|6687.4|0
1663023000000|2022-09-12 22:50:00|6711.1|6687.7|6711.1|6687.7|6711.4|6688|6711.1|6687.7|0
1663023300000|2022-09-12 22:55:00|6711.2|6687.8|6711.4|6688|6711.4|6688|6711.1|6687.7|0
1663023600000|2022-09-12 23:00:00|6710.9|6687.5|6710.9|6687.5|6710.9|6687.5|6709.9|6686.5|0
1663023900000|2022-09-12 23:05:00|6711.2|6687.8|6713.5|6690.1|6714.2|6690.8|6711.2|6687.8|0
1663024200000|2022-09-12 23:10:00|6713.4|6690|6713.5|6690.1|6714.2|6690.8|6713.2|6689.8|0
1663024500000|2022-09-12 23:15:00|6713.7|6690.3|6712.8|6689.4|6713.9|6690.5|6712.8|6689.4|0
1663024800000|2022-09-12 23:20:00|6712.7|6689.3|6709.2|6685.8|6712.8|6689.4|6707.5|6684.1|0
1663025100000|2022-09-12 23:25:00|6708.9|6685.5|6709.2|6685.8|6709.2|6685.8|6708.5|6685.1|0
1663025400000|2022-09-12 23:30:00|6708.9|6685.5|6708.5|6685.1|6709.2|6685.8|6708.5|6685.1|0
1663025700000|2022-09-12 23:35:00|6708.2|6684.8|6708.1|6684.7|6709.1|6685.7|6707.4|6684|0
1663026000000|2022-09-12 23:40:00|6707.8|6684.4|6707.7|6684.3|6708.4|6685|6707.4|6684|0
1663026300000|2022-09-12 23:45:00|6708|6684.6|6707.7|6684.3|6709.4|6686|6707.4|6684|0
1663026600000|2022-09-12 23:50:00|6707.4|6684|6708.2|6684.8|6709.2|6685.8|6707.4|6684|0
1663026900000|2022-09-12 23:55:00|6707.8|6684.4|6707.6|6684.2|6708.9|6685.5|6707.2|6683.8|0
1663027200000|2022-09-13 00:00:00|6707.7|6684.3|6707.6|6684.2|6710.2|6686.8|6707.2|6683.8|0
1663027500000|2022-09-13 00:05:00|6707.3|6683.9|6710.2|6686.8|6710.2|6686.8|6706.5|6683.1|0
1663027800000|2022-09-13 00:10:00|6709.9|6686.5|6708.1|6684.7|6710.2|6686.8|6707.4|6684|0
1663028100000|2022-09-13 00:15:00|6707.8|6684.4|6705.4|6682|6708.2|6684.8|6704.1|6680.7|0
1663028400000|2022-09-13 00:20:00|6705.7|6682.3|6705.7|6682.3|6706.9|6683.5|6704.8|6681.4|0
1663028700000|2022-09-13 00:25:00|6705.9|6682.5|6705.9|6682.5|6707.1|6683.7|6704.7|6681.3|0
1663029000000|2022-09-13 00:30:00|6706.2|6682.8|6712.6|6689.2|6713.1|6689.7|6705.7|6682.3|0
1663029300000|2022-09-13 00:35:00|6712.8|6689.4|6712.7|6689.3|6713|6689.6|6710.7|6687.3|0
1663029600000|2022-09-13 00:40:00|6712.8|6689.4|6713.7|6690.3|6715.5|6692.1|6712.4|6689|0
1663029900000|2022-09-13 00:45:00|6713.4|6690|6715.1|6691.7|6715.4|6692|6713.3|6689.9|0
1663030200000|2022-09-13 00:50:00|6714.8|6691.4|6716.6|6693.2|6716.6|6693.2|6714|6690.6|0
1663030500000|2022-09-13 00:55:00|6716.9|6693.5|6712.9|6689.5|6716.9|6693.5|6712.7|6689.3|0
1663030800000|2022-09-13 01:00:00|6712.6|6689.2|6713.3|6689.9|6714.9|6691.5|6712.4|6689|0
1663031100000|2022-09-13 01:05:00|6713.1|6689.7|6713.7|6690.3|6714.3|6690.9|6712.7|6689.3|0
1663031400000|2022-09-13 01:10:00|6714|6690.6|6713.1|6689.7|6714|6690.6|6713|6689.6|0
1663031700000|2022-09-13 01:15:00|6712.8|6689.4|6651|6645|6712.8|6689.4|6640|6634|3988
1663032000000|2022-09-13 01:20:00|6650|6644|6654|6648|6661|6655|6643|6637|1617
1663032300000|2022-09-13 01:25:00|6652|6646|6658|6652|6669|6663|6651|6645|1594
1663032600000|2022-09-13 01:30:00|6657|6651|6613|6607|6659|6653|6612|6606|6689
1663032900000|2022-09-13 01:35:00|6615|6609|6631|6625|6634|6628|6613|6607|2693
1663033200000|2022-09-13 01:40:00|6632|6626|6638|6632|6641|6635|6628|6622|1772
1663033500000|2022-09-13 01:45:00|6639|6633|6640|6634|6641|6635|6627|6621|1215
1663033800000|2022-09-13 01:50:00|6639|6633|6673.2|6667.2|6673.2|6667.2|6631|6625|1906
1663034100000|2022-09-13 01:55:00|6674.2|6668.2|6672.2|6666.2|6681.2|6675.2|6667.2|6661.2|1708
1663034400000|2022-09-13 02:00:00|6673.2|6667.2|6669.2|6663.2|6674.2|6668.2|6663.2|6657.2|1246
1663034700000|2022-09-13 02:05:00|6668.2|6662.2|6660.2|6654.2|6670.2|6664.2|6653.2|6647.2|1059
1663035000000|2022-09-13 02:10:00|6661.2|6655.2|6646.2|6640.2|6661.2|6655.2|6643.2|6637.2|1158
1663035300000|2022-09-13 02:15:00|6645.2|6639.2|6666.2|6660.2|6671.2|6665.2|6645.2|6639.2|1163
1663035600000|2022-09-13 02:20:00|6665.2|6659.2|6664.2|6658.2|6671.2|6665.2|6661.2|6655.2|692
1663035900000|2022-09-13 02:25:00|6663.2|6657.2|6656.2|6650.2|6667.2|6661.2|6649.2|6643.2|822
1663036200000|2022-09-13 02:30:00|6657.2|6651.2|6652.2|6646.2|6663.2|6657.2|6652.2|6646.2|869
1663036500000|2022-09-13 02:35:00|6653.2|6647.2|6661.2|6655.2|6662.2|6656.2|6652.2|6646.2|486
1663036800000|2022-09-13 02:40:00|6659.2|6653.2|6668.2|6662.2|6670.2|6664.2|6657.2|6651.2|597
1663037100000|2022-09-13 02:45:00|6669.2|6663.2|6670.2|6664.2|6671.2|6665.2|6661.2|6655.2|467
1663037400000|2022-09-13 02:50:00|6671.2|6665.2|6676.2|6670.2|6676.2|6670.2|6667.2|6661.2|555
1663037700000|2022-09-13 02:55:00|6677.2|6671.2|6681.2|6675.2|6681.2|6675.2|6676.2|6670.2|1003
1663038000000|2022-09-13 03:00:00|6680.2|6674.2|6681.2|6675.2|6684.2|6678.2|6676.2|6670.2|701
1663038300000|2022-09-13 03:05:00|6680.2|6674.2|6689.2|6683.2|6696.2|6690.2|6680.2|6674.2|876
1663038600000|2022-09-13 03:10:00|6688.2|6682.2|6688.2|6682.2|6691.2|6685.2|6685.2|6679.2|483
1663038900000|2022-09-13 03:15:00|6689.2|6683.2|6675.2|6669.2|6690.2|6684.2|6675.2|6669.2|624
1663039200000|2022-09-13 03:20:00|6676.2|6670.2|6680.2|6674.2|6680.2|6674.2|6672.2|6666.2|896
1663039500000|2022-09-13 03:25:00|6679.2|6673.2|6676.2|6670.2|6683.2|6677.2|6674.2|6668.2|407
1663039800000|2022-09-13 03:30:00|6677.2|6671.2|6668.2|6662.2|6677.2|6671.2|6667.2|6661.2|443
1663040100000|2022-09-13 03:35:00|6669.2|6663.2|6669.2|6663.2|6673.2|6667.2|6666.2|6660.2|926
1663040400000|2022-09-13 03:40:00|6670.2|6664.2|6672.2|6666.2|6672.2|6666.2|6668.2|6662.2|310
1663040700000|2022-09-13 03:45:00|6673.2|6667.2|6675.2|6669.2|6677.2|6671.2|6671.2|6665.2|267
1663041000000|2022-09-13 03:50:00|6676.2|6670.2|6679.2|6673.2|6679.2|6673.2|6675.2|6669.2|197
1663041300000|2022-09-13 03:55:00|6680.2|6674.2|6676.2|6670.2|6680.2|6674.2|6674.2|6668.2|238
1663041600000|2022-09-13 04:00:00|6684.6|6661.2|6684.3|6660.9|6684.9|6661.5|6684.3|6660.9|2
1663041900000|2022-09-13 04:05:00|6684.6|6661.2|6680.1|6656.7|6684.6|6661.2|6680.1|6656.7|0
1663042200000|2022-09-13 04:10:00|6679.8|6656.4|6680.6|6657.2|6681|6657.6|6678.8|6655.4|0
1663042500000|2022-09-13 04:15:00|6680.7|6657.3|6682.2|6658.8|6682.2|6658.8|6680.6|6657.2|0
1663042800000|2022-09-13 04:20:00|6682.4|6659|6682.8|6659.4|6683.6|6660.2|6681.6|6658.2|0
1663043100000|2022-09-13 04:25:00|6682.9|6659.5|6683.1|6659.7|6683.8|6660.4|6682.6|6659.2|0
1663043400000|2022-09-13 04:30:00|6683.4|6660|6684.1|6660.7|6684.6|6661.2|6683.4|6660|0
1663043700000|2022-09-13 04:35:00|6683.8|6660.4|6683.8|6660.4|6684.1|6660.7|6683.4|6660|0
1663044000000|2022-09-13 04:40:00|6683.7|6660.3|6683.3|6659.9|6684.4|6661|6683.1|6659.7|0
1663044300000|2022-09-13 04:45:00|6683.2|6659.8|6683|6659.6|6683.6|6660.2|6681.9|6658.5|0
1663044600000|2022-09-13 04:50:00|6682.9|6659.5|6684.2|6660.8|6684.2|6660.8|6682.7|6659.3|0
1663044900000|2022-09-13 04:55:00|6684.5|6661.1|6684.5|6661.1|6684.8|6661.4|6684.2|6660.8|0
1663045200000|2022-09-13 05:00:00|6684.9|6661.5|6659.2|6653.2|6684.9|6678.2|6659.2|6653.2|1389
1663045500000|2022-09-13 05:05:00|6660.2|6654.2|6663.2|6657.2|6665.2|6659.2|6654.2|6648.2|970
1663045800000|2022-09-13 05:10:00|6662.2|6656.2|6674.2|6668.2|6676.2|6670.2|6662.2|6656.2|523
1663046100000|2022-09-13 05:15:00|6673.2|6667.2|6683.2|6677.2|6684.2|6678.2|6673.2|6667.2|603
1663046400000|2022-09-13 05:20:00|6684.2|6678.2|6678.2|6672.2|6684.2|6678.2|6678.2|6672.2|948
1663046700000|2022-09-13 05:25:00|6679.2|6673.2|6681.2|6675.2|6681.2|6675.2|6673.2|6667.2|684
1663047000000|2022-09-13 05:30:00|6682.2|6676.2|6685.2|6679.2|6685.2|6679.2|6680.2|6674.2|630
1663047300000|2022-09-13 05:35:00|6684.2|6678.2|6676.2|6670.2|6686.2|6680.2|6674.2|6668.2|538
1663047600000|2022-09-13 05:40:00|6677.2|6671.2|6667.2|6661.2|6679.2|6673.2|6667.2|6661.2|991
1663047900000|2022-09-13 05:45:00|6666.2|6660.2|6669.2|6663.2|6672.2|6666.2|6664.2|6658.2|597
1663048200000|2022-09-13 05:50:00|6668.2|6662.2|6672.2|6666.2|6673.2|6667.2|6664.2|6658.2|360
1663048500000|2022-09-13 05:55:00|6673.2|6667.2|6679.2|6673.2|6680.2|6674.2|6672.2|6666.2|600
1663048800000|2022-09-13 06:00:00|6678.2|6672.2|6682.2|6676.2|6683.2|6677.2|6677.2|6671.2|1236
1663049100000|2022-09-13 06:05:00|6683.2|6677.2|6680.2|6674.2|6684.2|6678.2|6674.2|6668.2|1311
1663049400000|2022-09-13 06:10:00|6681.2|6675.2|6681.2|6675.2|6682.2|6676.2|6674.2|6668.2|632
1663049700000|2022-09-13 06:15:00|6680.2|6674.2|6679.2|6673.2|6681.2|6675.2|6673.2|6667.2|554
1663050000000|2022-09-13 06:20:00|6678.2|6672.2|6684.2|6678.2|6687.2|6681.2|6677.2|6671.2|521
1663050300000|2022-09-13 06:25:00|6683.2|6677.2|6678.2|6672.2|6684.2|6678.2|6678.2|6672.2|459
1663050600000|2022-09-13 06:30:00|6679.2|6673.2|6668.2|6662.2|6680.2|6674.2|6667.2|6661.2|847
1663050900000|2022-09-13 06:35:00|6669.2|6663.2|6670.2|6664.2|6671.2|6665.2|6666.2|6660.2|506
1663051200000|2022-09-13 06:40:00|6671.2|6665.2|6665.2|6659.2|6672.2|6666.2|6664.2|6658.2|437
1663051500000|2022-09-13 06:45:00|6664.2|6658.2|6661.2|6655.2|6664.2|6658.2|6657.2|6651.2|1019
1663051800000|2022-09-13 06:50:00|6660.2|6654.2|6660.2|6654.2|6662.2|6656.2|6657.2|6651.2|1022
1663052100000|2022-09-13 06:55:00|6661.2|6655.2|6650.2|6644.2|6661.2|6655.2|6647.2|6641.2|755
1663052400000|2022-09-13 07:00:00|6651.2|6645.2|6655.2|6649.2|6658.2|6652.2|6651.2|6645.2|656
1663052700000|2022-09-13 07:05:00|6656.2|6650.2|6647.2|6641.2|6656.2|6650.2|6646.2|6640.2|782
1663053000000|2022-09-13 07:10:00|6646.2|6640.2|6636.2|6630.2|6647.2|6641.2|6634.2|6628.2|1010
1663053300000|2022-09-13 07:15:00|6637.2|6631.2|6630.2|6624.2|6640.2|6634.2|6628.2|6622.2|1443
1663053600000|2022-09-13 07:20:00|6631.2|6625.2|6631.2|6625.2|6632.2|6626.2|6623.2|6617.2|1035
1663053900000|2022-09-13 07:25:00|6629.2|6623.2|6632.2|6626.2|6636.2|6630.2|6626.2|6620.2|1579
1663054200000|2022-09-13 07:30:00|6633.2|6627.2|6635.2|6629.2|6636.2|6630.2|6630.2|6624.2|847
1663054500000|2022-09-13 07:35:00|6634.2|6628.2|6634.2|6628.2|6639.2|6633.2|6632.2|6626.2|991
1663054800000|2022-09-13 07:40:00|6635.2|6629.2|6636.2|6630.2|6638.2|6632.2|6632.2|6626.2|537
1663055100000|2022-09-13 07:45:00|6638.2|6632.2|6638.2|6632.2|6639.2|6633.2|6633.2|6627.2|826
1663055400000|2022-09-13 07:50:00|6637.2|6631.2|6640.2|6634.2|6641.2|6635.2|6634.2|6628.2|1026
1663055700000|2022-09-13 07:55:00|6639.2|6633.2|6641.2|6635.2|6644.2|6638.2|6634.2|6628.2|1862
1663056000000|2022-09-13 08:00:00|6640.6|6634.6|6630.6|6624.6|6642.6|6636.6|6624.6|6618.6|1690
1663056300000|2022-09-13 08:05:00|6631.6|6625.6|6632.6|6626.6|6634.6|6628.6|6624.6|6618.6|2089
1663056600000|2022-09-13 08:10:00|6631.6|6625.6|6633.6|6627.6|6636.6|6630.6|6629.6|6623.6|1625
1663056900000|2022-09-13 08:15:00|6634.6|6628.6|6631.6|6625.6|6639.6|6633.6|6631.6|6625.6|1194
1663057200000|2022-09-13 08:20:00|6632.6|6626.6|6626.6|6620.6|6636.6|6630.6|6626.6|6620.6|1553
1663057500000|2022-09-13 08:25:00|6627.6|6621.6|6634.6|6628.6|6634.6|6628.6|6626.6|6620.6|780
1663057800000|2022-09-13 08:30:00|6640|6616.6|6639|6615.6|6640.8|6617.4|6638.3|6614.9|4
1663058100000|2022-09-13 08:35:00|6639.2|6615.8|6637.1|6613.7|6639.3|6615.9|6636.4|6613|0
1663058400000|2022-09-13 08:40:00|6637.4|6614|6636.9|6613.5|6638.4|6615|6635.2|6611.8|0
1663058700000|2022-09-13 08:45:00|6636.8|6613.4|6640.5|6617.1|6640.5|6617.1|6635.9|6612.5|0
1663059000000|2022-09-13 08:50:00|6640.2|6616.8|6635.7|6612.3|6640.8|6617.4|6635.7|6612.3|0
1663059300000|2022-09-13 08:55:00|6636|6612.6|6638.7|6615.3|6639|6615.6|6635.7|6612.3|0
1663059600000|2022-09-13 09:00:00|6638.4|6615|6639.1|6615.7|6639.4|6616|6635.3|6611.9|0
1663059900000|2022-09-13 09:05:00|6639|6615.6|6637.5|6614.1|6640.5|6617.1|6636.7|6613.3|0
1663060200000|2022-09-13 09:10:00|6637.8|6614.4|6634.8|6611.4|6638.5|6615.1|6633.9|6610.5|0
1663060500000|2022-09-13 09:15:00|6625.6|6619.6|6628.6|6622.6|6630.6|6624.6|6624.6|6618.6|335
1663060800000|2022-09-13 09:20:00|6629.6|6623.6|6629.6|6623.6|6630.6|6624.6|6626.6|6620.6|106
1663061100000|2022-09-13 09:25:00|6628.6|6622.6|6622.6|6616.6|6628.6|6622.6|6622.6|6616.6|106
1663061400000|2022-09-13 09:30:00|6623.6|6617.6|6629.6|6623.6|6630.6|6624.6|6623.6|6617.6|115
1663061700000|2022-09-13 09:35:00|6627.6|6621.6|6625.6|6619.6|6627.6|6621.6|6620.6|6614.6|82
1663062000000|2022-09-13 09:40:00|6624.6|6618.6|6628.6|6622.6|6628.6|6622.6|6624.6|6618.6|52
1663062300000|2022-09-13 09:45:00|6627.6|6621.6|6627.6|6621.6|6630.6|6624.6|6627.6|6621.6|17
1663062600000|2022-09-13 09:50:00|6626.6|6620.6|6628.6|6622.6|6628.6|6622.6|6625.6|6619.6|22
1663062900000|2022-09-13 09:55:00|6627.6|6621.6|6634.6|6628.6|6634.6|6628.6|6626.6|6620.6|94
1663063200000|2022-09-13 10:00:00|6633.6|6627.6|6632.6|6626.6|6634.1|6628.1|6631.1|6625.1|14
1663063500000|2022-09-13 10:05:00|6632.1|6626.1|6630.6|6624.6|6633.1|6627.1|6630.1|6624.1|20
1663063800000|2022-09-13 10:10:00|6630.1|6624.1|6626.1|6620.1|6632.1|6626.1|6626.1|6620.1|85
1663064100000|2022-09-13 10:15:00|6626.6|6620.6|6627.6|6621.6|6630.6|6624.6|6625.1|6619.1|63
1663064400000|2022-09-13 10:20:00|6627.1|6621.1|6623.1|6617.1|6628.1|6622.1|6622.1|6616.1|112
1663064700000|2022-09-13 10:25:00|6623.6|6617.6|6625.6|6619.6|6628.1|6622.1|6623.1|6617.1|76
1663065000000|2022-09-13 10:30:00|6625.1|6619.1|6625.6|6619.6|6630.1|6624.1|6624.1|6618.1|69
1663065300000|2022-09-13 10:35:00|6625.1|6619.1|6626.1|6620.1|6629.1|6623.1|6625.1|6619.1|142
1663065600000|2022-09-13 10:40:00|6626.6|6620.6|6626.6|6620.6|6629.6|6623.6|6625.6|6619.6|77
1663065900000|2022-09-13 10:45:00|6626.1|6620.1|6627.1|6621.1|6628.6|6622.6|6625.6|6619.6|57
1663066200000|2022-09-13 10:50:00|6627.6|6621.6|6628.6|6622.6|6629.1|6623.1|6627.1|6621.1|41
1663066500000|2022-09-13 10:55:00|6628.1|6622.1|6627.6|6621.6|6629.1|6623.1|6627.6|6621.6|48
1663066800000|2022-09-13 11:00:00|6627.1|6621.1|6628.1|6622.1|6628.1|6622.1|6626.1|6620.1|71
1663067100000|2022-09-13 11:05:00|6627.6|6621.6|6632.1|6626.1|6632.6|6626.6|6626.6|6620.6|115
1663067400000|2022-09-13 11:10:00|6632.6|6626.6|6634.6|6628.6|6635.6|6629.6|6632.1|6626.1|52
1663067700000|2022-09-13 11:15:00|6634.1|6628.1|6632.6|6626.6|6635.1|6629.1|6632.6|6626.6|35
1663068000000|2022-09-13 11:20:00|6633.1|6627.1|6646.6|6640.6|6651.1|6645.1|6632.6|6626.6|567
1663068300000|2022-09-13 11:25:00|6647.1|6641.1|6649.6|6643.6|6655.6|6649.6|6646.6|6640.6|500
1663068600000|2022-09-13 11:30:00|6650.1|6644.1|6651.1|6645.1|6651.1|6645.1|6646.6|6640.6|199
1663068900000|2022-09-13 11:35:00|6650.1|6644.1|6650.1|6644.1|6654.1|6648.1|6648.6|6642.6|293
1663069200000|2022-09-13 11:40:00|6649.6|6643.6|6648.6|6642.6|6652.1|6646.1|6647.6|6641.6|105
1663069500000|2022-09-13 11:45:00|6649.1|6643.1|6651.6|6645.6|6653.6|6647.6|6647.6|6641.6|92
1663069800000|2022-09-13 11:50:00|6651.1|6645.1|6650.6|6644.6|6652.1|6646.1|6648.6|6642.6|46
1663070100000|2022-09-13 11:55:00|6650.1|6644.1|6648.1|6642.1|6650.6|6644.6|6647.1|6641.1|45
1663070400000|2022-09-13 12:00:00|6647.6|6641.6|6648.6|6642.6|6649.1|6643.1|6644.1|6638.1|112
1663070700000|2022-09-13 12:05:00|6648.1|6642.1|6648.6|6642.6|6650.1|6644.1|6647.1|6641.1|36
1663071000000|2022-09-13 12:10:00|6648.1|6642.1|6645.1|6639.1|6648.6|6642.6|6645.1|6639.1|50
1663071300000|2022-09-13 12:15:00|6645.6|6639.6|6641.1|6635.1|6646.1|6640.1|6641.1|6635.1|43
1663071600000|2022-09-13 12:20:00|6641.6|6635.6|6645.1|6639.1|6646.1|6640.1|6641.6|6635.6|82
1663071900000|2022-09-13 12:25:00|6645.6|6639.6|6659.1|6653.1|6670.1|6664.1|6645.6|6639.6|1074
1663072200000|2022-09-13 12:30:00|6660.6|6654.6|6582.6|6576.6|6660.6|6654.6|6575.6|6569.6|2523
1663072500000|2022-09-13 12:35:00|6582.1|6576.1|6545.6|6539.6|6582.1|6576.1|6545.6|6539.6|1746
1663072800000|2022-09-13 12:40:00|6546.1|6540.1|6552.1|6546.1|6552.6|6546.6|6538.6|6532.6|1987
1663073100000|2022-09-13 12:45:00|6551.6|6545.6|6557.1|6551.1|6566.1|6560.1|6546.6|6540.6|556
1663073400000|2022-09-13 12:50:00|6556.6|6550.6|6541.6|6535.6|6559.6|6553.6|6540.6|6534.6|290
1663073700000|2022-09-13 12:55:00|6542.6|6536.6|6543.1|6537.1|6548.1|6542.1|6540.1|6534.1|293
1663074000000|2022-09-13 13:00:00|6541.1|6535.1|6544.6|6538.6|6548.6|6542.6|6536.6|6530.6|383
1663074300000|2022-09-13 13:05:00|6544.1|6538.1|6541.6|6535.6|6545.6|6539.6|6538.1|6532.1|363
1663074600000|2022-09-13 13:10:00|6541.1|6535.1|6544.6|6538.6|6546.6|6540.6|6539.6|6533.6|332
1663074900000|2022-09-13 13:15:00|6544.1|6538.1|6545.6|6539.6|6545.6|6539.6|6538.1|6532.1|327
1663075200000|2022-09-13 13:20:00|6545.1|6539.1|6552.6|6546.6|6552.6|6546.6|6543.6|6537.6|219
1663075500000|2022-09-13 13:25:00|6553.1|6547.1|6544.6|6538.6|6553.1|6547.1|6542.6|6536.6|231
1663075800000|2022-09-13 13:30:00|6544.1|6538.1|6575.6|6569.6|6581.1|6575.1|6539.1|6533.1|1821
1663076100000|2022-09-13 13:35:00|6575.1|6569.1|6551.1|6545.1|6575.1|6569.1|6535.1|6529.1|1047
1663076400000|2022-09-13 13:40:00|6551.6|6545.6|6554.6|6548.6|6560.1|6554.1|6546.1|6540.1|583
1663076700000|2022-09-13 13:45:00|6554.1|6548.1|6560.1|6554.1|6564.1|6558.1|6546.6|6540.6|518
1663077000000|2022-09-13 13:50:00|6559.6|6553.6|6564.1|6558.1|6568.1|6562.1|6556.6|6550.6|583
1663077300000|2022-09-13 13:55:00|6563.1|6557.1|6561.1|6555.1|6567.1|6561.1|6554.1|6548.1|601
1663077600000|2022-09-13 14:00:00|6560.6|6554.6|6548.1|6542.1|6562.1|6556.1|6546.1|6540.1|546
1663077900000|2022-09-13 14:05:00|6547.6|6541.6|6559.1|6553.1|6561.1|6555.1|6546.6|6540.6|307
1663078200000|2022-09-13 14:10:00|6559.6|6553.6|6561.1|6555.1|6563.1|6557.1|6551.1|6545.1|242
1663078500000|2022-09-13 14:15:00|6560.1|6554.1|6567.1|6561.1|6567.1|6561.1|6558.1|6552.1|372
1663078800000|2022-09-13 14:20:00|6566.6|6560.6|6549.1|6543.1|6567.1|6561.1|6548.1|6542.1|373
1663079100000|2022-09-13 14:25:00|6549.6|6543.6|6558.1|6552.1|6560.1|6554.1|6547.1|6541.1|364
1663079400000|2022-09-13 14:30:00|6557.6|6551.6|6549.6|6543.6|6560.1|6554.1|6548.1|6542.1|422
1663079700000|2022-09-13 14:35:00|6549.1|6543.1|6546.1|6540.1|6551.6|6545.6|6543.1|6537.1|116
1663080000000|2022-09-13 14:40:00|6545.1|6539.1|6544.6|6538.6|6546.6|6540.6|6538.1|6532.1|187
1663080300000|2022-09-13 14:45:00|6544.1|6538.1|6539.6|6533.6|6544.6|6538.6|6539.1|6533.1|173
1663080600000|2022-09-13 14:50:00|6539.1|6533.1|6544.1|6538.1|6545.1|6539.1|6538.1|6532.1|270
1663080900000|2022-09-13 14:55:00|6543.6|6537.6|6544.1|6538.1|6550.6|6544.6|6543.1|6537.1|270
1663081200000|2022-09-13 15:00:00|6543.6|6537.6|6542.6|6536.6|6548.1|6542.1|6541.6|6535.6|80
1663081500000|2022-09-13 15:05:00|6542.1|6536.1|6539.1|6533.1|6544.1|6538.1|6533.1|6527.1|133
1663081800000|2022-09-13 15:10:00|6538.6|6532.6|6537.1|6531.1|6540.6|6534.6|6533.1|6527.1|147
1663082100000|2022-09-13 15:15:00|6536.6|6530.6|6536.1|6530.1|6541.6|6535.6|6534.6|6528.6|144
1663082400000|2022-09-13 15:20:00|6535.6|6529.6|6537.1|6531.1|6539.6|6533.6|6535.6|6529.6|100
1663082700000|2022-09-13 15:25:00|6536.6|6530.6|6534.1|6528.1|6536.6|6530.6|6531.1|6525.1|135
1663083000000|2022-09-13 15:30:00|6533.6|6527.6|6534.6|6528.6|6538.6|6532.6|6532.1|6526.1|379
1663083300000|2022-09-13 15:35:00|6535.1|6529.1|6536.1|6530.1|6537.6|6531.6|6534.1|6528.1|85
1663083600000|2022-09-13 15:40:00|6535.1|6529.1|6538.1|6532.1|6538.1|6532.1|6530.1|6524.1|117
1663083900000|2022-09-13 15:45:00|6537.6|6531.6|6536.1|6530.1|6539.1|6533.1|6534.1|6528.1|133
1663084200000|2022-09-13 15:50:00|6535.6|6529.6|6541.1|6535.1|6541.6|6535.6|6533.6|6527.6|142
1663084500000|2022-09-13 15:55:00|6540.1|6534.1|6539.6|6533.6|6541.1|6535.1|6535.1|6529.1|213
1663084800000|2022-09-13 16:00:00|6538.6|6532.6|6541.6|6535.6|6541.6|6535.6|6538.6|6532.6|190
1663085100000|2022-09-13 16:05:00|6540.6|6534.6|6546.6|6540.6|6547.6|6541.6|6538.6|6532.6|256
1663085400000|2022-09-13 16:10:00|6547.6|6541.6|6549.6|6543.6|6550.6|6544.6|6544.6|6538.6|153
1663085700000|2022-09-13 16:15:00|6548.6|6542.6|6549.6|6543.6|6549.6|6543.6|6545.6|6539.6|248
1663086000000|2022-09-13 16:20:00|6548.6|6542.6|6546.6|6540.6|6548.6|6542.6|6546.6|6540.6|64
1663086300000|2022-09-13 16:25:00|6545.6|6539.6|6542.6|6536.6|6546.6|6540.6|6538.6|6532.6|150
1663086600000|2022-09-13 16:30:00|6541.6|6535.6|6544.6|6538.6|6546.6|6540.6|6538.6|6532.6|217
1663086900000|2022-09-13 16:35:00|6545.6|6539.6|6541.6|6535.6|6549.6|6543.6|6541.6|6535.6|154
1663087200000|2022-09-13 16:40:00|6539.6|6533.6|6541.6|6535.6|6543.6|6537.6|6539.6|6533.6|40
1663087500000|2022-09-13 16:45:00|6540.6|6534.6|6539.6|6533.6|6540.6|6534.6|6535.6|6529.6|142
1663087800000|2022-09-13 16:50:00|6538.6|6532.6|6537.6|6531.6|6540.6|6534.6|6537.6|6531.6|80
1663088100000|2022-09-13 16:55:00|6536.6|6530.6|6537.6|6531.6|6539.6|6533.6|6536.6|6530.6|51
1663088400000|2022-09-13 17:00:00|6538.6|6532.6|6536.6|6530.6|6540.6|6534.6|6533.6|6527.6|266
1663088700000|2022-09-13 17:05:00|6534.6|6528.6|6532.6|6526.6|6538.6|6532.6|6531.6|6525.6|118
1663089000000|2022-09-13 17:10:00|6531.6|6525.6|6533.6|6527.6|6535.6|6529.6|6531.6|6525.6|105
1663089300000|2022-09-13 17:15:00|6535.6|6529.6|6535.6|6529.6|6539.6|6533.6|6535.6|6529.6|208
1663089600000|2022-09-13 17:20:00|6536.6|6530.6|6540.6|6534.6|6541.6|6535.6|6535.6|6529.6|63
1663089900000|2022-09-13 17:25:00|6539.6|6533.6|6539.6|6533.6|6540.6|6534.6|6536.6|6530.6|77
1663090200000|2022-09-13 17:30:00|6538.6|6532.6|6538.6|6532.6|6541.6|6535.6|6537.6|6531.6|88
1663090500000|2022-09-13 17:35:00|6539.6|6533.6|6536.6|6530.6|6540.6|6534.6|6534.6|6528.6|107
1663090800000|2022-09-13 17:40:00|6538.6|6532.6|6531.6|6525.6|6538.6|6532.6|6531.6|6525.6|66
1663091100000|2022-09-13 17:45:00|6530.6|6524.6|6534.6|6528.6|6534.6|6528.6|6527.6|6521.6|128
1663091400000|2022-09-13 17:50:00|6533.6|6527.6|6527.6|6521.6|6534.6|6528.6|6526.6|6520.6|114
1663091700000|2022-09-13 17:55:00|6528.6|6522.6|6528.6|6522.6|6529.6|6523.6|6525.6|6519.6|97
1663092000000|2022-09-13 18:00:00|6529.6|6523.6|6523.6|6517.6|6529.6|6523.6|6521.6|6515.6|105
1663092300000|2022-09-13 18:05:00|6522.6|6516.6|6523.6|6517.6|6527.6|6521.6|6521.6|6515.6|170
1663092600000|2022-09-13 18:10:00|6522.6|6516.6|6522.6|6516.6|6524.6|6518.6|6517.6|6511.6|208
1663092900000|2022-09-13 18:15:00|6523.6|6517.6|6522.6|6516.6|6523.6|6517.6|6519.6|6513.6|109
1663093200000|2022-09-13 18:20:00|6521.6|6515.6|6512.6|6506.6|6522.6|6516.6|6511.6|6505.6|382
1663093500000|2022-09-13 18:25:00|6511.6|6505.6|6507.6|6501.6|6512.6|6506.6|6505.6|6499.6|212
1663093800000|2022-09-13 18:30:00|6508.6|6502.6|6497.6|6491.6|6508.6|6502.6|6496.6|6490.6|344
1663094100000|2022-09-13 18:35:00|6496.6|6490.6|6481.6|6475.6|6497.6|6491.6|6481.6|6475.6|468
1663094400000|2022-09-13 18:40:00|6482.6|6476.6|6475.6|6469.6|6487.6|6481.6|6475.6|6469.6|239
1663094700000|2022-09-13 18:45:00|6476.6|6470.6|6474.6|6468.6|6480.6|6474.6|6474.6|6468.6|337
1663095000000|2022-09-13 18:50:00|6475.6|6469.6|6462.6|6456.6|6475.6|6469.6|6462.6|6456.6|321
1663095300000|2022-09-13 18:55:00|6464.6|6458.6|6480.8|6457.4|6480.9|6468.6|6463.6|6457.4|331
1663095600000|2022-09-13 19:00:00|6480.7|6457.3|6489.3|6465.9|6495.5|6472.1|6480.7|6457.3|0
1663095900000|2022-09-13 19:05:00|6488.5|6465.1|6481.1|6457.7|6488.6|6465.2|6479.7|6456.3|0
1663096200000|2022-09-13 19:10:00|6481.2|6457.8|6474.5|6451.1|6481.5|6458.1|6473.9|6450.5|0
1663096500000|2022-09-13 19:15:00|6474.4|6451|6478.4|6455|6479|6455.6|6474.4|6451|0
1663096800000|2022-09-13 19:20:00|6478.5|6455.1|6480|6456.6|6481.7|6458.3|6477.8|6454.4|0
1663097100000|2022-09-13 19:25:00|6480.1|6456.7|6474.3|6450.9|6480.9|6457.5|6474.3|6450.9|0
1663097400000|2022-09-13 19:30:00|6474.4|6451|6464.4|6441|6474.7|6451.3|6461.1|6437.7|0
1663097700000|2022-09-13 19:35:00|6464.3|6440.9|6472.9|6449.5|6473.2|6449.8|6459.6|6436.2|0
1663098000000|2022-09-13 19:40:00|6472.8|6449.4|6465.9|6442.5|6472.8|6449.4|6462.2|6438.8|0
1663098300000|2022-09-13 19:45:00|6466|6442.6|6464.6|6441.2|6466.1|6442.7|6456.8|6433.4|0
1663098600000|2022-09-13 19:50:00|6464.7|6441.3|6469.1|6445.7|6471.3|6447.9|6462.9|6439.5|0
1663098900000|2022-09-13 19:55:00|6469|6445.6|6465.1|6441.7|6479.7|6456.3|6463.4|6440|0
1663099200000|2022-09-13 20:00:00|6466.1|6442.7|6475.3|6451.9|6476.3|6452.9|6466.1|6442.7|0
1663099500000|2022-09-13 20:05:00|6475|6451.6|6474.7|6451.3|6476.3|6452.9|6473.6|6450.2|0
1663099800000|2022-09-13 20:10:00|6474.4|6451|6472|6448.6|6476.1|6452.7|6471.4|6448|0
1663100100000|2022-09-13 20:15:00|6472.3|6448.9|6467.1|6443.7|6472.4|6449|6466.3|6442.9|0
1663100400000|2022-09-13 20:20:00|6467.2|6443.8|6468.9|6445.5|6469.5|6446.1|6465.8|6442.4|0
1663100700000|2022-09-13 20:25:00|6468.6|6445.2|6469|6445.6|6469.2|6445.8|6465.1|6441.7|0
1663101000000|2022-09-13 20:30:00|6469.2|6445.8|6469.2|6445.8|6470.5|6447.1|6467.8|6444.4|0
1663101300000|2022-09-13 20:35:00|6469.5|6446.1|6470.9|6447.5|6471.9|6448.5|6469.5|6446.1|0
1663101600000|2022-09-13 20:40:00|6471.2|6447.8|6471|6447.6|6471.5|6448.1|6469.5|6446.1|0
1663101900000|2022-09-13 20:45:00|6470.9|6447.5|6473.2|6449.8|6473.6|6450.2|6470.9|6447.5|0
1663102200000|2022-09-13 20:50:00|6473.5|6450.1|6473.6|6450.2|6473.6|6450.2|6471.5|6448.1|0
1663102500000|2022-09-13 20:55:00|6473.4|6450|6474.2|6450.8|6476.8|6453.4|6472.9|6449.5|0
1663102800000|2022-09-13 21:00:00|6474.3|6450.9|6473.8|6450.4|6474.7|6451.3|6473.7|6450.3|0
1663103100000|2022-09-13 21:05:00|6473.9|6450.5|6475.2|6451.8|6475.7|6452.3|6473.9|6450.5|0
1663103400000|2022-09-13 21:10:00|6475.3|6451.9|6476.5|6453.1|6476.7|6453.3|6475.1|6451.7|0
1663103700000|2022-09-13 21:15:00|6475.9|6452.5|6478.3|6454.9|6478.3|6454.9|6475.7|6452.3|0
1663104000000|2022-09-13 21:20:00|6478|6454.6|6478.8|6455.4|6479.6|6456.2|6478|6454.6|0
1663104300000|2022-09-13 21:25:00|6478.9|6455.5|6478.4|6455|6479.5|6456.1|6477.7|6454.3|0
1663104600000|2022-09-13 21:30:00|6478.3|6454.9|6475.6|6452.2|6478.4|6455|6475.5|6452.1|0
1663104900000|2022-09-13 21:35:00|6475.5|6452.1|6477.1|6453.7|6477.6|6454.2|6475.4|6452|0
1663105200000|2022-09-13 21:40:00|6476.9|6453.5|6478|6454.6|6478|6454.6|6476.6|6453.2|0
1663105500000|2022-09-13 21:45:00|6477.9|6454.5|6478.7|6455.3|6478.9|6455.5|6476.8|6453.4|0
1663105800000|2022-09-13 21:50:00|6478.8|6455.4|6479|6455.6|6479|6455.6|6478.7|6455.3|0
1663106100000|2022-09-13 21:55:00|6478.9|6455.5|6478.9|6455.5|6478.9|6455.5|6478.5|6455.1|0
1663106400000|2022-09-13 22:00:00|6477.7|6454.3|6472.3|6448.9|6480|6456.6|6471.9|6448.5|0
1663106700000|2022-09-13 22:05:00|6472.4|6449|6476.6|6453.2|6477.3|6453.9|6470.6|6447.2|0
1663107000000|2022-09-13 22:10:00|6476.9|6453.5|6476|6452.6|6477|6453.6|6475|6451.6|0
1663107300000|2022-09-13 22:15:00|6475.4|6452|6479.7|6456.3|6479.7|6456.3|6475.3|6451.9|0
1663107600000|2022-09-13 22:20:00|6479.4|6456|6478|6454.6|6480.7|6457.3|6478|6454.6|0
1663107900000|2022-09-13 22:25:00|6478.6|6455.2|6478.3|6454.9|6479.7|6456.3|6477.3|6453.9|0
1663108200000|2022-09-13 22:30:00|6478.2|6454.8|6479.6|6456.2|6480.6|6457.2|6476.6|6453.2|0
1663108500000|2022-09-13 22:35:00|6479.8|6456.4|6481|6457.6|6482.6|6459.2|6479.5|6456.1|0
1663108800000|2022-09-13 22:40:00|6480.9|6457.5|6483.6|6460.2|6484.4|6461|6480.5|6457.1|0
1663109100000|2022-09-13 22:45:00|6483.3|6459.9|6481.4|6458|6484.2|6460.8|6481.4|6458|0
1663109400000|2022-09-13 22:50:00|6481.7|6458.3|6482.4|6459|6482.9|6459.5|6481.1|6457.7|0
1663109700000|2022-09-13 22:55:00|6482.6|6459.2|6482.1|6458.7|6485.1|6461.7|6482.1|6458.7|0
1663110000000|2022-09-13 23:00:00|6481.9|6458.5|6478.4|6455|6482.1|6458.7|6477.7|6454.3|0
1663110300000|2022-09-13 23:05:00|6478.5|6455.1|6476|6452.6|6478.5|6455.1|6475.3|6451.9|0
1663110600000|2022-09-13 23:10:00|6476.3|6452.9|6472.8|6449.4|6477.5|6454.1|6472.4|6449|0
1663110900000|2022-09-13 23:15:00|6473.1|6449.7|6473.4|6450|6473.8|6450.4|6471.7|6448.3|0
1663111200000|2022-09-13 23:20:00|6473.3|6449.9|6476.8|6453.4|6477.8|6454.4|6473.1|6449.7|0
1663111500000|2022-09-13 23:25:00|6477|6453.6|6477.5|6454.1|6478.8|6455.4|6476.8|6453.4|0
1663111800000|2022-09-13 23:30:00|6477.2|6453.8|6476.5|6453.1|6478.3|6454.9|6475.5|6452.1|0
1663112100000|2022-09-13 23:35:00|6476.8|6453.4|6479.9|6456.5|6479.9|6456.5|6476.5|6453.1|0
1663112400000|2022-09-13 23:40:00|6479.6|6456.2|6477.2|6453.8|6481.2|6457.8|6477.2|6453.8|0
1663112700000|2022-09-13 23:45:00|6476.9|6453.5|6480.4|6457|6480.4|6457|6476.6|6453.2|0
1663113000000|2022-09-13 23:50:00|6480.2|6456.8|6481|6457.6|6481|6457.6|6478.7|6455.3|0
1663113300000|2022-09-13 23:55:00|6481.3|6457.9|6480.7|6457.3|6483.4|6460|6480.4|6457|0
1663113600000|2022-09-14 00:00:00|6480.4|6457|6478.5|6455.1|6481.4|6458|6475.1|6451.7|0
1663113900000|2022-09-14 00:05:00|6477.9|6454.5|6477.5|6454.1|6477.9|6454.5|6475.1|6451.7|0
1663114200000|2022-09-14 00:10:00|6477.4|6454|6476.5|6453.1|6479.4|6456|6474.6|6451.2|0
1663114500000|2022-09-14 00:15:00|6476.6|6453.2|6472|6448.6|6476.8|6453.4|6469|6445.6|0
1663114800000|2022-09-14 00:20:00|6471.7|6448.3|6469.5|6446.1|6472.8|6449.4|6467.7|6444.3|0
1663115100000|2022-09-14 00:25:00|6469.6|6446.2|6474.9|6451.5|6475.7|6452.3|6468.6|6445.2|0
1663115400000|2022-09-14 00:30:00|6474.8|6451.4|6469.4|6446|6476.2|6452.8|6469.4|6446|0
1663115700000|2022-09-14 00:35:00|6469.1|6445.7|6466.7|6443.3|6470.8|6447.4|6465.5|6442.1|0
1663116000000|2022-09-14 00:40:00|6466.6|6443.2|6466.4|6443|6467.6|6444.2|6464.2|6440.8|0
1663116300000|2022-09-14 00:45:00|6466.1|6442.7|6465.8|6442.4|6466.7|6443.3|6463.3|6439.9|0
1663116600000|2022-09-14 00:50:00|6465.7|6442.3|6467.8|6444.4|6469.6|6446.2|6465.4|6442|0
1663116900000|2022-09-14 00:55:00|6467.9|6444.5|6471|6447.6|6471.7|6448.3|6466.1|6442.7|0
1663117200000|2022-09-14 01:00:00|6471.1|6447.7|6475|6451.6|6475.6|6452.2|6471.1|6447.7|0
1663117500000|2022-09-14 01:05:00|6474.7|6451.3|6476.9|6453.5|6478.3|6454.9|6473|6449.6|0
1663117800000|2022-09-14 01:10:00|6477.1|6453.7|6480|6456.6|6480.6|6457.2|6475.9|6452.5|0
1663118100000|2022-09-14 01:15:00|6479.4|6456|6486.6|6480.6|6490.6|6484.6|6446.6|6440.6|3052
1663118400000|2022-09-14 01:20:00|6487.6|6481.6|6489.6|6483.6|6499.6|6493.6|6482.6|6476.6|1805
1663118700000|2022-09-14 01:25:00|6490.6|6484.6|6499.6|6493.6|6499.6|6493.6|6483.6|6477.6|1761
1663119000000|2022-09-14 01:30:00|6500.6|6494.6|6499.6|6493.6|6517.6|6511.6|6488.6|6482.6|4342
1663119300000|2022-09-14 01:35:00|6498.6|6492.6|6503.6|6497.6|6503.6|6497.6|6477.6|6471.6|4177
1663119600000|2022-09-14 01:40:00|6504.6|6498.6|6475.6|6469.6|6504.6|6498.6|6475.6|6469.6|2182
1663119900000|2022-09-14 01:45:00|6476.6|6470.6|6474.6|6468.6|6489.6|6483.6|6464.6|6458.6|4336
1663120200000|2022-09-14 01:50:00|6476.6|6470.6|6476.6|6470.6|6483.6|6477.6|6468.6|6462.6|2862
1663120500000|2022-09-14 01:55:00|6475.6|6469.6|6473.6|6467.6|6478.6|6472.6|6462.6|6456.6|2034
1663120800000|2022-09-14 02:00:00|6474.6|6468.6|6489.6|6483.6|6489.6|6483.6|6466.6|6460.6|2164
1663121100000|2022-09-14 02:05:00|6488.6|6482.6|6480.6|6474.6|6493.6|6487.6|6477.6|6471.6|1651
1663121400000|2022-09-14 02:10:00|6481.6|6475.6|6494.6|6488.6|6494.6|6488.6|6477.6|6471.6|1199
1663121700000|2022-09-14 02:15:00|6493.6|6487.6|6495.6|6489.6|6502.6|6496.6|6489.6|6483.6|1132
1663122000000|2022-09-14 02:20:00|6494.6|6488.6|6491.6|6485.6|6504.6|6498.6|6491.6|6485.6|793
1663122300000|2022-09-14 02:25:00|6490.6|6484.6|6479.6|6473.6|6490.6|6484.6|6479.6|6473.6|1016
1663122600000|2022-09-14 02:30:00|6478.6|6472.6|6478.6|6472.6|6489.6|6483.6|6476.6|6470.6|934
1663122900000|2022-09-14 02:35:00|6479.6|6473.6|6465.6|6459.6|6479.6|6473.6|6464.6|6458.6|1146
1663123200000|2022-09-14 02:40:00|6466.6|6460.6|6467.6|6461.6|6471.6|6465.6|6457.6|6451.6|1492
1663123500000|2022-09-14 02:45:00|6468.6|6462.6|6472.6|6466.6|6472.6|6466.6|6465.6|6459.6|706
1663123800000|2022-09-14 02:50:00|6471.6|6465.6|6465|6459|6472.6|6466.6|6460|6454|750
1663124100000|2022-09-14 02:55:00|6466|6460|6462|6456|6471|6465|6461|6455|958
1663124400000|2022-09-14 03:00:00|6461|6455|6465|6459|6470|6464|6460|6454|672
1663124700000|2022-09-14 03:05:00|6464|6458|6467|6461|6471|6465|6464|6458|495
1663125000000|2022-09-14 03:10:00|6466|6460|6471|6465|6474|6468|6464|6458|564
1663125300000|2022-09-14 03:15:00|6470|6464|6460|6454|6470|6464|6457|6451|880
1663125600000|2022-09-14 03:20:00|6461|6455|6465|6459|6465|6459|6459|6453|535
1663125900000|2022-09-14 03:25:00|6466|6460|6468|6462|6469|6463|6462|6456|638
1663126200000|2022-09-14 03:30:00|6469|6463|6469|6463|6472|6466|6462|6456|520
1663126500000|2022-09-14 03:35:00|6468|6462|6458|6452|6470|6464|6458|6452|740
1663126800000|2022-09-14 03:40:00|6459|6453|6454|6448|6459|6453|6454|6448|950
1663127100000|2022-09-14 03:45:00|6455|6449|6459|6453|6461|6455|6455|6449|593
1663127400000|2022-09-14 03:50:00|6458|6452|6458|6452|6460|6454|6454|6448|564
1663127700000|2022-09-14 03:55:00|6459|6453|6459|6453|6461|6455|6458|6452|404
1663128000000|2022-09-14 04:00:00|6467.7|6444.3|6469.2|6445.8|6469.5|6446.1|6466.8|6443.4|1
1663128300000|2022-09-14 04:05:00|6469.5|6446.1|6467.4|6444|6469.9|6446.5|6466.9|6443.5|0
1663128600000|2022-09-14 04:10:00|6467.7|6444.3|6467.7|6444.3|6469.6|6446.2|6466.9|6443.5|0
1663128900000|2022-09-14 04:15:00|6467.5|6444.1|6467.1|6443.7|6468|6444.6|6466.7|6443.3|0
1663129200000|2022-09-14 04:20:00|6466.9|6443.5|6465.8|6442.4|6468.5|6445.1|6465.4|6442|0
1663129500000|2022-09-14 04:25:00|6465.9|6442.5|6467.4|6444|6468.1|6444.7|6465.7|6442.3|0
1663129800000|2022-09-14 04:30:00|6467.7|6444.3|6471.8|6448.4|6472.3|6448.9|6467.7|6444.3|0
1663130100000|2022-09-14 04:35:00|6472|6448.6|6471.1|6447.7|6472.5|6449.1|6470.2|6446.8|0
1663130400000|2022-09-14 04:40:00|6471.4|6448|6470.6|6447.2|6471.4|6448|6469.8|6446.4|0
1663130700000|2022-09-14 04:45:00|6470.5|6447.1|6467.7|6444.3|6470.8|6447.4|6467.1|6443.7|0
1663131000000|2022-09-14 04:50:00|6468|6444.6|6468|6444.6|6469.1|6445.7|6467.4|6444|0
1663131300000|2022-09-14 04:55:00|6468.1|6444.7|6469.5|6446.1|6469.9|6446.5|6467.7|6444.3|0
1663131600000|2022-09-14 05:00:00|6469.8|6446.4|6469|6463|6470|6464|6456|6446.4|1260
1663131900000|2022-09-14 05:05:00|6470|6464|6461|6455|6474|6468|6461|6455|629
1663132200000|2022-09-14 05:10:00|6460|6454|6461|6455|6466|6460|6459|6453|880
1663132500000|2022-09-14 05:15:00|6460|6454|6459|6453|6463|6457|6456|6450|624
1663132800000|2022-09-14 05:20:00|6460|6454|6446|6440|6460|6454|6445|6439|967
1663133100000|2022-09-14 05:25:00|6447|6441|6468|6462|6469|6463|6444|6438|870
1663133400000|2022-09-14 05:30:00|6467|6461|6478|6472|6479|6473|6461|6455|1098
1663133700000|2022-09-14 05:35:00|6479|6473|6478|6472|6487|6481|6476|6470|916
1663134000000|2022-09-14 05:40:00|6477|6471|6468|6462|6477|6471|6465|6459|516
1663134300000|2022-09-14 05:45:00|6467|6461|6461|6455|6467|6461|6460|6454|448
1663134600000|2022-09-14 05:50:00|6462|6456|6468|6462|6469|6463|6460|6454|824
1663134900000|2022-09-14 05:55:00|6467|6461|6462|6456|6468|6462|6460|6454|795
1663135200000|2022-09-14 06:00:00|6461|6455|6463|6457|6468|6462|6458|6452|783
1663135500000|2022-09-14 06:05:00|6464|6458|6475|6469|6477|6471|6461|6455|959
1663135800000|2022-09-14 06:10:00|6476|6470|6477|6471|6478|6472|6473|6467|559
1663136100000|2022-09-14 06:15:00|6478|6472|6475|6469|6480|6474|6475|6469|640
1663136400000|2022-09-14 06:20:00|6474|6468|6476|6470|6476|6470|6470|6464|511
1663136700000|2022-09-14 06:25:00|6477|6471|6486|6480|6497|6491|6476|6470|1647
1663137000000|2022-09-14 06:30:00|6487|6481|6482|6476|6491|6485|6481|6475|552
1663137300000|2022-09-14 06:35:00|6483|6477|6483|6477|6487|6481|6481|6475|402
1663137600000|2022-09-14 06:40:00|6484|6478|6477|6471|6485|6479|6474|6468|579
1663137900000|2022-09-14 06:45:00|6478|6472|6477|6471|6482|6476|6476|6470|417
1663138200000|2022-09-14 06:50:00|6476|6470|6475|6469|6481|6475|6475|6469|552
1663138500000|2022-09-14 06:55:00|6476|6470|6474|6468|6479|6473|6472|6466|571
1663138800000|2022-09-14 07:00:00|6475|6469|6485|6479|6492|6486|6474|6468|2333
1663139100000|2022-09-14 07:05:00|6486|6480|6486|6480|6491|6485|6483|6477|677
1663139400000|2022-09-14 07:10:00|6487|6481|6484|6478|6488|6482|6479|6473|796
1663139700000|2022-09-14 07:15:00|6485|6479|6476|6470|6491|6485|6475|6469|1294
1663140000000|2022-09-14 07:20:00|6477|6471|6468|6462|6481|6475|6467|6461|1017
1663140300000|2022-09-14 07:25:00|6467|6461|6486|6480|6486|6480|6467|6461|1789
1663140600000|2022-09-14 07:30:00|6487|6481|6481|6475|6488|6482|6479|6473|1746
1663140900000|2022-09-14 07:35:00|6482|6476|6479|6473|6483|6477|6477|6471|951
1663141200000|2022-09-14 07:40:00|6478|6472|6485|6479|6487|6481|6477|6471|1125
1663141500000|2022-09-14 07:45:00|6486|6480|6478|6472|6486|6480|6478|6472|749
1663141800000|2022-09-14 07:50:00|6477|6471|6482|6476|6482|6476|6474|6468|1273
1663142100000|2022-09-14 07:55:00|6481|6475|6479|6473|6484|6478|6475|6469|1237
1663142400000|2022-09-14 08:00:00|6478|6472|6473|6467|6478|6472|6466|6460|2016
1663142700000|2022-09-14 08:05:00|6474|6468|6462|6456|6477|6471|6462|6456|4244
1663143000000|2022-09-14 08:10:00|6463|6457|6466|6460|6469|6463|6463|6457|2046
1663143300000|2022-09-14 08:15:00|6467|6461|6473|6467|6475|6469|6467|6461|1584
1663143600000|2022-09-14 08:20:00|6474|6468|6474|6468|6477|6471|6469|6463|1093
1663143900000|2022-09-14 08:25:00|6475|6469|6463|6457|6475|6469|6463|6457|955
1663144200000|2022-09-14 08:30:00|6475.6|6452.2|6486.5|6463.1|6487.1|6463.7|6475.6|6452.2|0
1663144500000|2022-09-14 08:35:00|6486.4|6463|6485.3|6461.9|6488.3|6464.9|6485.3|6461.9|0
1663144800000|2022-09-14 08:40:00|6485.6|6462.2|6485|6461.6|6486.1|6462.7|6482.7|6459.3|0
1663145100000|2022-09-14 08:45:00|6485.3|6461.9|6478.8|6455.4|6486.1|6462.7|6478.8|6455.4|0
1663145400000|2022-09-14 08:50:00|6478.6|6455.2|6484.7|6461.3|6485.1|6461.7|6477.5|6454.1|0
1663145700000|2022-09-14 08:55:00|6484.4|6461|6485.2|6461.8|6487.4|6464|6483.2|6459.8|0
1663146000000|2022-09-14 09:00:00|6485|6461.6|6482.2|6458.8|6485.5|6462.1|6481.8|6458.4|0
1663146300000|2022-09-14 09:05:00|6482.4|6459|6483.1|6459.7|6486|6462.6|6481.7|6458.3|0
1663146600000|2022-09-14 09:10:00|6483|6459.6|6479.6|6456.2|6483|6459.6|6478.7|6455.3|0
1663146900000|2022-09-14 09:15:00|6479.5|6456.1|6474|6468|6479.5|6468|6462|6456|222
1663147200000|2022-09-14 09:20:00|6475|6469|6472|6466|6476|6470|6469|6463|259
1663147500000|2022-09-14 09:25:00|6473|6467|6473|6467|6474|6468|6471|6465|409
1663147800000|2022-09-14 09:30:00|6472|6466|6469|6463|6473|6467|6469|6463|126
1663148100000|2022-09-14 09:35:00|6470|6464|6471|6465|6471|6465|6470|6464|63
1663148400000|2022-09-14 09:40:00|6470|6464|6467|6461|6471|6465|6467|6461|58
1663148700000|2022-09-14 09:45:00|6466|6460|6468|6462|6469|6463|6466|6460|161
1663149000000|2022-09-14 09:50:00|6469|6463|6465|6459|6471|6465|6465|6459|61
1663149300000|2022-09-14 09:55:00|6464|6458|6467|6461|6468|6462|6463|6457|2460
1663149600000|2022-09-14 10:00:00|6465.5|6459.5|6466.5|6460.5|6469.5|6463.5|6461|6455|137
1663149900000|2022-09-14 10:05:00|6466|6460|6468|6462|6468|6462|6463.5|6457.5|43
1663150200000|2022-09-14 10:10:00|6467.5|6461.5|6472.5|6466.5|6473.5|6467.5|6467|6461|60
1663150500000|2022-09-14 10:15:00|6473|6467|6474.5|6468.5|6477.5|6471.5|6472.5|6466.5|27
1663150800000|2022-09-14 10:20:00|6475|6469|6474.5|6468.5|6475.5|6469.5|6473.5|6467.5|8
1663151100000|2022-09-14 10:25:00|6475|6469|6474|6468|6475.5|6469.5|6473|6467|13
1663151400000|2022-09-14 10:30:00|6473.5|6467.5|6471.5|6465.5|6474|6468|6470|6464|6
1663151700000|2022-09-14 10:35:00|6471|6465|6470.5|6464.5|6472|6466|6470|6464|14
1663152000000|2022-09-14 10:40:00|6471|6465|6469.5|6463.5|6473.5|6467.5|6469|6463|10
1663152300000|2022-09-14 10:45:00|6469|6463|6471|6465|6472|6466|6469|6463|34
1663152600000|2022-09-14 10:50:00|6471.5|6465.5|6469|6463|6471.5|6465.5|6467.5|6461.5|44
1663152900000|2022-09-14 10:55:00|6469.5|6463.5|6467.5|6461.5|6470.5|6464.5|6467|6461|106
1663153200000|2022-09-14 11:00:00|6468|6462|6462|6456|6468|6462|6461.5|6455.5|66
1663153500000|2022-09-14 11:05:00|6462.5|6456.5|6466|6460|6466|6460|6462.5|6456.5|26
1663153800000|2022-09-14 11:10:00|6466.5|6460.5|6463.5|6457.5|6467.5|6461.5|6461.5|6455.5|21
1663154100000|2022-09-14 11:15:00|6464|6458|6462|6456|6464.5|6458.5|6461|6455|56
1663154400000|2022-09-14 11:20:00|6462.5|6456.5|6456|6450|6462.5|6456.5|6456|6450|61
1663154700000|2022-09-14 11:25:00|6456.5|6450.5|6457|6451|6460|6454|6455.5|6449.5|61
1663155000000|2022-09-14 11:30:00|6456.5|6450.5|6460|6454|6463.5|6457.5|6456|6450|95
1663155300000|2022-09-14 11:35:00|6460.5|6454.5|6465|6459|6465|6459|6460|6454|75
1663155600000|2022-09-14 11:40:00|6464.5|6458.5|6460.5|6454.5|6466|6460|6460|6454|63
1663155900000|2022-09-14 11:45:00|6461|6455|6454.5|6448.5|6461.5|6455.5|6454|6448|43
1663156200000|2022-09-14 11:50:00|6454|6448|6453|6447|6459|6453|6452.5|6446.5|52
1663156500000|2022-09-14 11:55:00|6452.5|6446.5|6450|6444|6454.5|6448.5|6449.5|6443.5|50
1663156800000|2022-09-14 12:00:00|6450.5|6444.5|6453.5|6447.5|6457.5|6451.5|6449.5|6443.5|77
1663157100000|2022-09-14 12:05:00|6454|6448|6455|6449|6457.5|6451.5|6452.5|6446.5|12
1663157400000|2022-09-14 12:10:00|6455.5|6449.5|6458|6452|6458.5|6452.5|6453|6447|54
1663157700000|2022-09-14 12:15:00|6458.5|6452.5|6459.5|6453.5|6459.5|6453.5|6454.5|6448.5|97
1663158000000|2022-09-14 12:20:00|6460.5|6454.5|6462|6456|6462.5|6456.5|6459.5|6453.5|15
1663158300000|2022-09-14 12:25:00|6461.5|6455.5|6461.5|6455.5|6463.5|6457.5|6459.5|6453.5|38
1663158600000|2022-09-14 12:30:00|6461|6455|6459|6453|6469|6463|6453.5|6447.5|195
1663158900000|2022-09-14 12:35:00|6458.5|6452.5|6471|6465|6471.5|6465.5|6458|6452|63
1663159200000|2022-09-14 12:40:00|6470|6464|6470|6464|6473|6467|6468.5|6462.5|112
1663159500000|2022-09-14 12:45:00|6469.5|6463.5|6464|6458|6471|6465|6463|6457|34
1663159800000|2022-09-14 12:50:00|6463.5|6457.5|6468|6462|6469.5|6463.5|6463.5|6457.5|19
1663160100000|2022-09-14 12:55:00|6467.5|6461.5|6467|6461|6469.5|6463.5|6465.5|6459.5|29
1663160400000|2022-09-14 13:00:00|6466.5|6460.5|6472.5|6466.5|6474|6468|6465.5|6459.5|240
1663160700000|2022-09-14 13:05:00|6473|6467|6473|6467|6475.5|6469.5|6470.5|6464.5|292
1663161000000|2022-09-14 13:10:00|6472.5|6466.5|6480.5|6474.5|6481|6475|6471|6465|297
1663161300000|2022-09-14 13:15:00|6481.5|6475.5|6478.5|6472.5|6481.5|6475.5|6476.5|6470.5|201
1663161600000|2022-09-14 13:20:00|6479.5|6473.5|6478.5|6472.5|6480|6474|6474.5|6468.5|94
1663161900000|2022-09-14 13:25:00|6479|6473|6478.5|6472.5|6479.5|6473.5|6476|6470|50
1663162200000|2022-09-14 13:30:00|6479.5|6473.5|6476|6470|6486.5|6480.5|6468.5|6462.5|1221
1663162500000|2022-09-14 13:35:00|6475.5|6469.5|6461.5|6455.5|6478|6472|6455.5|6449.5|636
1663162800000|2022-09-14 13:40:00|6461|6455|6473.5|6467.5|6475.5|6469.5|6455|6449|620
1663163100000|2022-09-14 13:45:00|6474|6468|6470.5|6464.5|6485.5|6479.5|6470|6464|630
1663163400000|2022-09-14 13:50:00|6470|6464|6465|6459|6472|6466|6463.5|6457.5|515
1663163700000|2022-09-14 13:55:00|6464.5|6458.5|6472.5|6466.5|6472.5|6466.5|6463|6457|194
1663164000000|2022-09-14 14:00:00|6472|6466|6463.5|6457.5|6472.5|6466.5|6459.5|6453.5|317
1663164300000|2022-09-14 14:05:00|6463|6457|6469|6463|6477.5|6471.5|6459.5|6453.5|453
1663164600000|2022-09-14 14:10:00|6468.5|6462.5|6461.5|6455.5|6469|6463|6456.5|6450.5|528
1663164900000|2022-09-14 14:15:00|6462|6456|6458.5|6452.5|6468.5|6462.5|6457.5|6451.5|103
1663165200000|2022-09-14 14:20:00|6459|6453|6456|6450|6463.5|6457.5|6454.5|6448.5|163
1663165500000|2022-09-14 14:25:00|6456.5|6450.5|6444.5|6438.5|6457|6451|6443.5|6437.5|453
1663165800000|2022-09-14 14:30:00|6445|6439|6449.5|6443.5|6451|6445|6441|6435|344
1663166100000|2022-09-14 14:35:00|6451|6445|6461|6455|6463.5|6457.5|6450.5|6444.5|189
1663166400000|2022-09-14 14:40:00|6461.5|6455.5|6465|6459|6467|6461|6458|6452|53
1663166700000|2022-09-14 14:45:00|6465.5|6459.5|6458|6452|6467|6461|6458|6452|84
1663167000000|2022-09-14 14:50:00|6458.5|6452.5|6475|6469|6475.5|6469.5|6457.5|6451.5|200
1663167300000|2022-09-14 14:55:00|6474.5|6468.5|6466|6460|6474.5|6468.5|6464.5|6458.5|165
1663167600000|2022-09-14 15:00:00|6466.5|6460.5|6466|6460|6468|6462|6461.5|6455.5|62
1663167900000|2022-09-14 15:05:00|6466.5|6460.5|6471|6465|6471.5|6465.5|6462.5|6456.5|294
1663168200000|2022-09-14 15:10:00|6470.5|6464.5|6468.5|6462.5|6473.5|6467.5|6466.5|6460.5|215
1663168500000|2022-09-14 15:15:00|6469|6463|6470|6464|6470|6464|6465.5|6459.5|201
1663168800000|2022-09-14 15:20:00|6469.5|6463.5|6465|6459|6469.5|6463.5|6464.5|6458.5|43
1663169100000|2022-09-14 15:25:00|6464.5|6458.5|6460.5|6454.5|6468.5|6462.5|6459.5|6453.5|227
1663169400000|2022-09-14 15:30:00|6461|6455|6459.5|6453.5|6462|6456|6455.5|6449.5|185
1663169700000|2022-09-14 15:35:00|6460|6454|6463|6457|6464.5|6458.5|6457|6451|104
1663170000000|2022-09-14 15:40:00|6463.5|6457.5|6469|6463|6469|6463|6461.5|6455.5|373
1663170300000|2022-09-14 15:45:00|6469.5|6463.5|6474.5|6468.5|6479.5|6473.5|6468|6462|397
1663170600000|2022-09-14 15:50:00|6475|6469|6477.5|6471.5|6478|6472|6469.5|6463.5|202
1663170900000|2022-09-14 15:55:00|6478.5|6472.5|6479|6473|6480.5|6474.5|6476.5|6470.5|248
1663171200000|2022-09-14 16:00:00|6480|6474|6471|6465|6480|6474|6471|6465|240
1663171500000|2022-09-14 16:05:00|6470|6464|6471|6465|6471|6465|6466|6460|62
1663171800000|2022-09-14 16:10:00|6470|6464|6476|6470|6476|6470|6469|6463|103
1663172100000|2022-09-14 16:15:00|6475|6469|6475|6469|6476|6470|6473|6467|92
1663172400000|2022-09-14 16:20:00|6474|6468|6476|6470|6478|6472|6473|6467|135
1663172700000|2022-09-14 16:25:00|6477|6471|6475|6469|6479|6473|6473|6467|127
1663173000000|2022-09-14 16:30:00|6476|6470|6473|6467|6476|6470|6471|6465|83
1663173300000|2022-09-14 16:35:00|6472|6466|6475|6469|6477|6471|6472|6466|37
1663173600000|2022-09-14 16:40:00|6476|6470|6481|6475|6481|6475|6475|6469|105
1663173900000|2022-09-14 16:45:00|6480|6474|6477|6471|6480|6474|6476|6470|135
1663174200000|2022-09-14 16:50:00|6476|6470|6478|6472|6478|6472|6476|6470|59
1663174500000|2022-09-14 16:55:00|6477|6471|6478|6472|6478|6472|6473|6467|108
1663174800000|2022-09-14 17:00:00|6479|6473|6478|6472|6481|6475|6477|6471|171
1663175100000|2022-09-14 17:05:00|6477|6471|6479|6473|6480|6474|6476|6470|82
1663175400000|2022-09-14 17:10:00|6480|6474|6482|6476|6483|6477|6479|6473|137
1663175700000|2022-09-14 17:15:00|6483|6477|6479|6473|6484|6478|6478|6472|104
1663176000000|2022-09-14 17:20:00|6480|6474|6477|6471|6481|6475|6475|6469|112
1663176300000|2022-09-14 17:25:00|6478|6472|6478|6472|6479|6473|6474|6468|72
1663176600000|2022-09-14 17:30:00|6477|6471|6478|6472|6480|6474|6476|6470|87
1663176900000|2022-09-14 17:35:00|6477|6471|6475|6469|6479|6473|6475|6469|69
1663177200000|2022-09-14 17:40:00|6476|6470|6477|6471|6477|6471|6475|6469|44
1663177500000|2022-09-14 17:45:00|6476|6470|6469|6463|6476|6470|6466|6460|126
1663177800000|2022-09-14 17:50:00|6468|6462|6468|6462|6470|6464|6467|6461|118
1663178100000|2022-09-14 17:55:00|6467|6461|6466|6460|6467|6461|6462|6456|168
1663178400000|2022-09-14 18:00:00|6467|6461|6464|6458|6470|6464|6464|6458|128
1663178700000|2022-09-14 18:05:00|6465|6459|6464|6458|6469|6463|6463|6457|129
1663179000000|2022-09-14 18:10:00|6463|6457|6463|6457|6463|6457|6460|6454|110
1663179300000|2022-09-14 18:15:00|6464|6458|6467|6461|6467|6461|6463|6457|57
1663179600000|2022-09-14 18:20:00|6468|6462|6466|6460|6468|6462|6465|6459|36
1663179900000|2022-09-14 18:25:00|6465|6459|6465|6459|6466|6460|6462|6456|94
1663180200000|2022-09-14 18:30:00|6466|6460|6469|6463|6470|6464|6466|6460|104
1663180500000|2022-09-14 18:35:00|6467|6461|6469|6463|6470|6464|6466|6460|87
1663180800000|2022-09-14 18:40:00|6468|6462|6467|6461|6470|6464|6466|6460|105
1663181100000|2022-09-14 18:45:00|6466|6460|6469|6463|6469|6463|6464|6458|183
1663181400000|2022-09-14 18:50:00|6468|6462|6465|6459|6471|6465|6465|6459|109
1663181700000|2022-09-14 18:55:00|6464|6458|6474.7|6451.3|6474.8|6461|6464|6451.3|74
1663182000000|2022-09-14 19:00:00|6474.8|6451.4|6471.4|6448|6474.8|6451.4|6468.3|6444.9|0
1663182300000|2022-09-14 19:05:00|6471.6|6448.2|6478.7|6455.3|6479.2|6455.8|6471.5|6448.1|0
1663182600000|2022-09-14 19:10:00|6478.8|6455.4|6468.4|6445|6478.9|6455.5|6468.3|6444.9|0
1663182900000|2022-09-14 19:15:00|6468.3|6444.9|6462.5|6439.1|6468.4|6445|6458.5|6435.1|0
1663183200000|2022-09-14 19:20:00|6462.4|6439|6465.3|6441.9|6468.1|6444.7|6460|6436.6|0
1663183500000|2022-09-14 19:25:00|6465.2|6441.8|6464.3|6440.9|6466.3|6442.9|6460|6436.6|0
1663183800000|2022-09-14 19:30:00|6464.2|6440.8|6463.4|6440|6464.8|6441.4|6457|6433.6|0
1663184100000|2022-09-14 19:35:00|6463.5|6440.1|6468.1|6444.7|6468.2|6444.8|6462.1|6438.7|0
1663184400000|2022-09-14 19:40:00|6468|6444.6|6475.5|6452.1|6476.8|6453.4|6467|6443.6|0
1663184700000|2022-09-14 19:45:00|6475.2|6451.8|6477.3|6453.9|6482|6458.6|6473.1|6449.7|0
1663185000000|2022-09-14 19:50:00|6477.8|6454.4|6489.7|6466.3|6490.5|6467.1|6477.8|6454.4|0
1663185300000|2022-09-14 19:55:00|6489.8|6466.4|6493.9|6470.5|6499.1|6475.7|6485.5|6462.1|0
1663185600000|2022-09-14 20:00:00|6494.5|6471.1|6498.1|6474.7|6499.1|6475.7|6492.9|6469.5|0
1663185900000|2022-09-14 20:05:00|6497.8|6474.4|6493.8|6470.4|6499.1|6475.7|6493.2|6469.8|0
1663186200000|2022-09-14 20:10:00|6494.1|6470.7|6495.1|6471.7|6496.5|6473.1|6493.2|6469.8|0
1663186500000|2022-09-14 20:15:00|6494.9|6471.5|6498.4|6475|6498.7|6475.3|6494.8|6471.4|0
1663186800000|2022-09-14 20:20:00|6498.6|6475.2|6504|6480.6|6505.3|6481.9|6498.6|6475.2|0
1663187100000|2022-09-14 20:25:00|6503.7|6480.3|6505|6481.6|6505.3|6481.9|6503.3|6479.9|0
1663187400000|2022-09-14 20:30:00|6505.3|6481.9|6510|6486.6|6511.3|6487.9|6505|6481.6|0
1663187700000|2022-09-14 20:35:00|6509.1|6485.7|6511.5|6488.1|6511.7|6488.3|6508.6|6485.2|0
1663188000000|2022-09-14 20:40:00|6511.4|6488|6510.6|6487.2|6511.5|6488.1|6510|6486.6|0
1663188300000|2022-09-14 20:45:00|6510.7|6487.3|6512.8|6489.4|6512.8|6489.4|6509.9|6486.5|0
1663188600000|2022-09-14 20:50:00|6512.2|6488.8|6511.8|6488.4|6512.8|6489.4|6511.1|6487.7|0
1663188900000|2022-09-14 20:55:00|6511.5|6488.1|6510.8|6487.4|6512.5|6489.1|6510.7|6487.3|0
1663189200000|2022-09-14 21:00:00|6510.9|6487.5|6511.2|6487.8|6511.4|6488|6510.6|6487.2|0
1663189500000|2022-09-14 21:05:00|6511.3|6487.9|6511.6|6488.2|6511.6|6488.2|6511|6487.6|0
1663189800000|2022-09-14 21:10:00|6511.4|6488|6511.7|6488.3|6512.1|6488.7|6511.4|6488|0
1663190100000|2022-09-14 21:15:00|6511.8|6488.4|6511.8|6488.4|6512.4|6489|6511.4|6488|0
1663190400000|2022-09-14 21:20:00|6511.9|6488.5|6512.3|6488.9|6512.3|6488.9|6511.8|6488.4|0
1663191000000|2022-09-14 21:30:00|6512.4|6489|6512.3|6488.9|6512.8|6489.4|6512|6488.6|0
1663191300000|2022-09-14 21:35:00|6512.4|6489|6512.2|6488.8|6512.4|6489|6511.8|6488.4|0
1663191600000|2022-09-14 21:40:00|6512.3|6488.9|6512.3|6488.9|6512.3|6488.9|6512.2|6488.8|0
1663191900000|2022-09-14 21:45:00|6512.2|6488.8|6511.8|6488.4|6512.3|6488.9|6511.8|6488.4|0
1663192200000|2022-09-14 21:50:00|6511.9|6488.5|6511.9|6488.5|6512.3|6488.9|6511.7|6488.3|0
1663192500000|2022-09-14 21:55:00|6511.8|6488.4|6512.1|6488.7|6512.8|6489.4|6511.8|6488.4|0
1663192800000|2022-09-14 22:00:00|6509.4|6486|6507.3|6483.9|6509.4|6486|6506|6482.6|0
1663193100000|2022-09-14 22:05:00|6507.1|6483.7|6508.6|6485.2|6508.9|6485.5|6506.3|6482.9|0
1663193400000|2022-09-14 22:10:00|6508.9|6485.5|6507.9|6484.5|6508.9|6485.5|6507.9|6484.5|0
1663193700000|2022-09-14 22:15:00|6508.5|6485.1|6510.9|6487.5|6510.9|6487.5|6508.5|6485.1|0
1663194000000|2022-09-14 22:20:00|6511.2|6487.8|6507.9|6484.5|6512.5|6489.1|6507.3|6483.9|0
1663194300000|2022-09-14 22:25:00|6508.2|6484.8|6508.9|6485.5|6509.2|6485.8|6507.9|6484.5|0
1663194600000|2022-09-14 22:30:00|6508.6|6485.2|6509.7|6486.3|6510.2|6486.8|6507.6|6484.2|0
1663194900000|2022-09-14 22:35:00|6509.1|6485.7|6510.9|6487.5|6511.2|6487.8|6507.9|6484.5|0
1663195200000|2022-09-14 22:40:00|6510.7|6487.3|6514.5|6491.1|6514.5|6491.1|6509.9|6486.5|0
1663195500000|2022-09-14 22:45:00|6514.3|6490.9|6514.6|6491.2|6515.5|6492.1|6514.3|6490.9|0
1663195800000|2022-09-14 22:50:00|6514.2|6490.8|6511.9|6488.5|6514.2|6490.8|6511.9|6488.5|0
1663196100000|2022-09-14 22:55:00|6511.6|6488.2|6512.3|6488.9|6512.5|6489.1|6510.9|6487.5|0
1663196400000|2022-09-14 23:00:00|6512.2|6488.8|6510.9|6487.5|6512.5|6489.1|6510.6|6487.2|0
1663196700000|2022-09-14 23:05:00|6510.7|6487.3|6504.3|6480.9|6510.9|6487.5|6503.3|6479.9|0
1663197000000|2022-09-14 23:10:00|6504.4|6481|6505.3|6481.9|6505.3|6481.9|6503.6|6480.2|0
1663197300000|2022-09-14 23:15:00|6504.4|6481|6504.6|6481.2|6504.6|6481.2|6503.3|6479.9|0
1663197600000|2022-09-14 23:20:00|6504.8|6481.4|6504.3|6480.9|6504.9|6481.5|6504|6480.6|0
1663197900000|2022-09-14 23:25:00|6504|6480.6|6501.7|6478.3|6504|6480.6|6501|6477.6|0
1663198200000|2022-09-14 23:30:00|6501.5|6478.1|6502.8|6479.4|6505.3|6481.9|6501.3|6477.9|0
1663198500000|2022-09-14 23:35:00|6502.7|6479.3|6502.6|6479.2|6503.5|6480.1|6502|6478.6|0
1663198800000|2022-09-14 23:40:00|6502.4|6479|6503|6479.6|6503.3|6479.9|6502.2|6478.8|0
1663199100000|2022-09-14 23:45:00|6503.1|6479.7|6500.4|6477|6503.6|6480.2|6500.4|6477|0
1663199400000|2022-09-14 23:50:00|6500.1|6476.7|6502.3|6478.9|6503.6|6480.2|6499.7|6476.3|0
1663199700000|2022-09-14 23:55:00|6502.5|6479.1|6503|6479.6|6504.6|6481.2|6501.5|6478.1|0
1663200000000|2022-09-15 00:00:00|6502.7|6479.3|6499.7|6476.3|6503.3|6479.9|6497.8|6474.4|0
1663200300000|2022-09-15 00:05:00|6500|6476.6|6499.7|6476.3|6501|6477.6|6498.7|6475.3|0
1663200600000|2022-09-15 00:10:00|6499.9|6476.5|6500|6476.6|6501|6477.6|6499.4|6476|0
1663200900000|2022-09-15 00:15:00|6499.6|6476.2|6499.6|6476.2|6502.2|6478.8|6496.6|6473.2|0
1663201200000|2022-09-15 00:20:00|6499.3|6475.9|6499.6|6476.2|6499.6|6476.2|6497.9|6474.5|0
1663201500000|2022-09-15 00:25:00|6499.5|6476.1|6498.8|6475.4|6499.7|6476.3|6496.9|6473.5|0
1663201800000|2022-09-15 00:30:00|6499.1|6475.7|6498.2|6474.8|6499.1|6475.7|6496.2|6472.8|0
1663202100000|2022-09-15 00:35:00|6498.1|6474.7|6499.4|6476|6500|6476.6|6497.6|6474.2|0
1663202400000|2022-09-15 00:40:00|6499.6|6476.2|6500.9|6477.5|6501.1|6477.7|6499.1|6475.7|0
1663202700000|2022-09-15 00:45:00|6501.1|6477.7|6500.5|6477.1|6501.5|6478.1|6499.7|6476.3|0
1663203000000|2022-09-15 00:50:00|6500.2|6476.8|6502.1|6478.7|6502.1|6478.7|6499.3|6475.9|0
1663203300000|2022-09-15 00:55:00|6502.4|6479|6502.1|6478.7|6503.1|6479.7|6501.3|6477.9|0
1663203600000|2022-09-15 01:00:00|6501.9|6478.5|6498.6|6475.2|6501.9|6478.5|6497.8|6474.4|0
1663203900000|2022-09-15 01:05:00|6498.3|6474.9|6497.7|6474.3|6499.1|6475.7|6495.1|6471.7|0
1663204200000|2022-09-15 01:10:00|6497.8|6474.4|6489.6|6466.2|6500|6476.6|6489.6|6466.2|0
1663204500000|2022-09-15 01:15:00|6489.3|6465.9|6461|6455|6489.6|6466.2|6456|6450|1066
1663204800000|2022-09-15 01:20:00|6462|6456|6462|6456|6464|6458|6455|6449|745
1663205100000|2022-09-15 01:25:00|6463|6457|6467|6461|6467|6461|6462|6456|776
1663205400000|2022-09-15 01:30:00|6468|6462|6501|6495|6516|6510|6466|6460|4089
1663205700000|2022-09-15 01:35:00|6499|6493|6489|6483|6506|6500|6483|6477|1990
1663206000000|2022-09-15 01:40:00|6488|6482|6492|6486|6507|6501|6486|6480|1721
1663206300000|2022-09-15 01:45:00|6493|6487|6503|6497|6503|6497|6483|6477|1181
1663206600000|2022-09-15 01:50:00|6502|6496|6506|6500|6513|6507|6499|6493|1228
1663206900000|2022-09-15 01:55:00|6504|6498|6517|6511|6518|6512|6503|6497|1123
1663207200000|2022-09-15 02:00:00|6516|6510|6516|6510|6530|6524|6515|6509|1801
1663207500000|2022-09-15 02:05:00|6517|6511|6521|6515|6526|6520|6514|6508|1075
1663207800000|2022-09-15 02:10:00|6520|6514|6513|6507|6529|6523|6512|6506|1045
1663208100000|2022-09-15 02:15:00|6514|6508|6505|6499|6517|6511|6501|6495|979
1663208400000|2022-09-15 02:20:00|6504|6498|6497|6491|6505|6499|6495|6489|1162
1663208700000|2022-09-15 02:25:00|6496|6490|6499|6493|6502|6496|6488|6482|825
1663209000000|2022-09-15 02:30:00|6498|6492|6506|6500|6507|6501|6497|6491|537
1663209300000|2022-09-15 02:35:00|6505|6499|6488|6482|6508|6502|6487|6481|819
1663209600000|2022-09-15 02:40:00|6487|6481|6497|6491|6498|6492|6482|6476|874
1663209900000|2022-09-15 02:45:00|6498|6492|6494|6488|6499|6493|6487|6481|572
1663210200000|2022-09-15 02:50:00|6495|6489|6489|6483|6497|6491|6487|6481|413
1663210500000|2022-09-15 02:55:00|6488|6482|6497|6491|6498|6492|6488|6482|500
1663210800000|2022-09-15 03:00:00|6496|6490|6486|6480|6496|6490|6485|6479|999
1663211100000|2022-09-15 03:05:00|6487|6481|6502|6496|6503|6497|6487|6481|541
1663211400000|2022-09-15 03:10:00|6501|6495|6506|6500|6515|6509|6501|6495|626
1663211700000|2022-09-15 03:15:00|6507|6501|6510|6504|6510|6504|6503|6497|468
1663212000000|2022-09-15 03:20:00|6511|6505|6508|6502|6511|6505|6504|6498|287
1663212300000|2022-09-15 03:25:00|6507|6501|6507|6501|6509|6503|6500|6494|583
1663212600000|2022-09-15 03:30:00|6508|6502|6514|6508|6519|6513|6507|6501|586
1663212900000|2022-09-15 03:35:00|6513|6507|6514|6508|6517|6511|6512|6506|553
1663213200000|2022-09-15 03:40:00|6513|6507|6513|6507|6516|6510|6511|6505|338
1663213500000|2022-09-15 03:45:00|6512|6506|6515|6509|6515|6509|6509|6503|316
1663213800000|2022-09-15 03:50:00|6514|6508|6513|6507|6518|6512|6512|6506|391
1663214100000|2022-09-15 03:55:00|6512|6506|6507|6501|6512|6506|6505|6499|186
1663214400000|2022-09-15 04:00:00|6514.7|6491.3|6513.8|6490.4|6515.4|6492|6513.5|6490.1|0
1663214700000|2022-09-15 04:05:00|6514.1|6490.7|6513.1|6489.7|6514.4|6491|6512.8|6489.4|0
1663215000000|2022-09-15 04:10:00|6513.3|6489.9|6514.4|6491|6514.7|6491.3|6512.8|6489.4|0
1663215300000|2022-09-15 04:15:00|6514.7|6491.3|6515.8|6492.4|6516.2|6492.8|6514.6|6491.2|0
1663215600000|2022-09-15 04:20:00|6515.6|6492.2|6513.4|6490|6515.8|6492.4|6513.1|6489.7|0
1663215900000|2022-09-15 04:25:00|6513.7|6490.3|6515.6|6492.2|6516.9|6493.5|6513.4|6490|0
1663216200000|2022-09-15 04:30:00|6515.9|6492.5|6514.6|6491.2|6516.2|6492.8|6513.3|6489.9|0
1663216500000|2022-09-15 04:35:00|6514.9|6491.5|6514.6|6491.2|6516.7|6493.3|6513.7|6490.3|0
1663216800000|2022-09-15 04:40:00|6514.4|6491|6516.1|6492.7|6516.7|6493.3|6514.4|6491|0
1663217100000|2022-09-15 04:45:00|6516.2|6492.8|6516.1|6492.7|6517.1|6493.7|6515.9|6492.5|0
1663217400000|2022-09-15 04:50:00|6516.4|6493|6517.4|6494|6518|6494.6|6516.4|6493|0
1663217700000|2022-09-15 04:55:00|6517.1|6493.7|6516.1|6492.7|6517.1|6493.7|6515.6|6492.2|0
1663218000000|2022-09-15 05:00:00|6515.8|6492.4|6507|6501|6515.8|6506|6504|6492.4|679
1663218300000|2022-09-15 05:05:00|6508|6502|6500|6494|6508|6502|6498|6492|411
1663218600000|2022-09-15 05:10:00|6499|6493|6506|6500|6508|6502|6499|6493|352
1663218900000|2022-09-15 05:15:00|6505|6499|6504|6498|6506|6500|6499|6493|304
1663219200000|2022-09-15 05:20:00|6505|6499|6508|6502|6509|6503|6504|6498|464
1663219500000|2022-09-15 05:25:00|6507|6501|6501|6495|6511|6505|6500|6494|262
1663219800000|2022-09-15 05:30:00|6502|6496|6497|6491|6510|6504|6496|6490|472
1663220100000|2022-09-15 05:35:00|6496|6490|6486|6480|6497|6491|6484|6478|1023
1663220400000|2022-09-15 05:40:00|6485|6479|6475|6469|6487|6481|6471|6465|949
1663220700000|2022-09-15 05:45:00|6476|6470|6485|6479|6486|6480|6476|6470|624
1663221000000|2022-09-15 05:50:00|6486|6480|6484|6478|6490|6484|6484|6478|645
1663221300000|2022-09-15 05:55:00|6485|6479|6486|6480|6488|6482|6481|6475|353
1663221600000|2022-09-15 06:00:00|6485|6479|6483|6477|6486|6480|6480|6474|676
1663221900000|2022-09-15 06:05:00|6484|6478|6483|6477|6486|6480|6481|6475|474
1663222200000|2022-09-15 06:10:00|6484|6478|6494|6488|6494|6488|6484|6478|824
1663222500000|2022-09-15 06:15:00|6495|6489|6495|6489|6498|6492|6491|6485|833
1663222800000|2022-09-15 06:20:00|6496|6490|6492|6486|6498|6492|6491|6485|305
1663223100000|2022-09-15 06:25:00|6493|6487|6499|6493|6500|6494|6486|6480|766
1663223400000|2022-09-15 06:30:00|6498|6492|6491|6485|6501|6495|6491|6485|533
1663223700000|2022-09-15 06:35:00|6492|6486|6492|6486|6493|6487|6489|6483|484
1663224000000|2022-09-15 06:40:00|6493|6487|6499|6493|6499|6493|6491|6485|427
1663224300000|2022-09-15 06:45:00|6500|6494|6505|6499|6506|6500|6499|6493|956
1663224600000|2022-09-15 06:50:00|6506|6500|6499|6493|6506|6500|6499|6493|514
1663224900000|2022-09-15 06:55:00|6500|6494|6503|6497|6504|6498|6498|6492|642
1663225200000|2022-09-15 07:00:00|6502|6496|6510|6504|6512|6506|6502|6496|687
1663225500000|2022-09-15 07:05:00|6511|6505|6511|6505|6514|6508|6507|6501|684
1663225800000|2022-09-15 07:10:00|6512|6506|6506|6500|6512|6506|6504|6498|330
1663226100000|2022-09-15 07:15:00|6507|6501|6510|6504|6510|6504|6506|6500|1156
1663226400000|2022-09-15 07:20:00|6511|6505|6519|6513|6519|6513|6511|6505|953
1663226700000|2022-09-15 07:25:00|6520|6514|6516|6510|6521|6515|6515|6509|534
1663227000000|2022-09-15 07:30:00|6517|6511|6521|6515|6523|6517|6516|6510|731
1663227300000|2022-09-15 07:35:00|6522|6516|6513|6507|6522|6516|6513|6507|897
1663227600000|2022-09-15 07:40:00|6514|6508|6515|6509|6519|6513|6514|6508|683
1663227900000|2022-09-15 07:45:00|6516|6510|6519|6513|6520|6514|6513|6507|703
1663228200000|2022-09-15 07:50:00|6520|6514|6518|6512|6522|6516|6515|6509|631
1663228500000|2022-09-15 07:55:00|6519|6513|6513|6507|6520|6514|6512|6506|1112
1663228800000|2022-09-15 08:00:00|6511.5|6505.5|6505.5|6499.5|6514.5|6508.5|6504.5|6498.5|1921
1663229100000|2022-09-15 08:05:00|6507.5|6501.5|6499.5|6493.5|6510.5|6504.5|6498.5|6492.5|1512
1663229400000|2022-09-15 08:10:00|6498.5|6492.5|6492.5|6486.5|6501.5|6495.5|6492.5|6486.5|1488
1663229700000|2022-09-15 08:15:00|6493.5|6487.5|6493.5|6487.5|6496.5|6490.5|6489.5|6483.5|2079
1663230000000|2022-09-15 08:20:00|6494.5|6488.5|6490.5|6484.5|6494.5|6488.5|6488.5|6482.5|1749
1663230300000|2022-09-15 08:25:00|6489.5|6483.5|6487.5|6481.5|6491.5|6485.5|6485.5|6479.5|1010
1663230600000|2022-09-15 08:30:00|6497.1|6473.7|6498.2|6474.8|6498.7|6475.3|6495.5|6472.1|0
1663230900000|2022-09-15 08:35:00|6498.4|6475|6497.9|6474.5|6498.8|6475.4|6495.8|6472.4|0
1663231200000|2022-09-15 08:40:00|6497.8|6474.4|6495.4|6472|6498.7|6475.3|6495|6471.6|0
1663231500000|2022-09-15 08:45:00|6494.8|6471.4|6493|6469.6|6494.8|6471.4|6492.9|6469.5|0
1663231800000|2022-09-15 08:50:00|6492.9|6469.5|6495.8|6472.4|6496.7|6473.3|6492.7|6469.3|0
1663232100000|2022-09-15 08:55:00|6495.7|6472.3|6498.3|6474.9|6498.7|6475.3|6494.9|6471.5|0
1663232400000|2022-09-15 09:00:00|6498.4|6475|6498.9|6475.5|6499.3|6475.9|6493.9|6470.5|0
1663232700000|2022-09-15 09:05:00|6498.8|6475.4|6499.5|6476.1|6500.9|6477.5|6496.9|6473.5|0
1663233000000|2022-09-15 09:10:00|6499.7|6476.3|6498.2|6474.8|6500.8|6477.4|6497.6|6474.2|0
1663233300000|2022-09-15 09:15:00|6486.5|6480.5|6485.5|6479.5|6492.5|6486.5|6483.5|6477.5|160
1663233600000|2022-09-15 09:20:00|6486.5|6480.5|6489.5|6483.5|6490.5|6484.5|6486.5|6480.5|56
1663233900000|2022-09-15 09:25:00|6491.5|6485.5|6487.5|6481.5|6491.5|6485.5|6487.5|6481.5|103
1663234200000|2022-09-15 09:30:00|6488.5|6482.5|6491.5|6485.5|6492.5|6486.5|6487.5|6481.5|103
1663234500000|2022-09-15 09:35:00|6492.5|6486.5|6489.5|6483.5|6492.5|6486.5|6488.5|6482.5|70
1663234800000|2022-09-15 09:40:00|6490.5|6484.5|6491.5|6485.5|6491.5|6485.5|6489.5|6483.5|40
1663235100000|2022-09-15 09:45:00|6490.5|6484.5|6488.5|6482.5|6490.5|6484.5|6488.5|6482.5|13
1663235400000|2022-09-15 09:50:00|6489.5|6483.5|6486.5|6480.5|6489.5|6483.5|6485.5|6479.5|48
1663235700000|2022-09-15 09:55:00|6484.5|6478.5|6484.5|6478.5|6487.5|6481.5|6484.5|6478.5|23
1663236000000|2022-09-15 10:00:00|6485|6479|6485|6479|6488|6482|6484|6478|42
1663236300000|2022-09-15 10:05:00|6485.5|6479.5|6486|6480|6487|6481|6484|6478|9
1663236600000|2022-09-15 10:10:00|6486.5|6480.5|6487.5|6481.5|6489|6483|6485|6479|32
1663236900000|2022-09-15 10:15:00|6487|6481|6487.5|6481.5|6488|6482|6487|6481|2
1663237200000|2022-09-15 10:20:00|6488|6482|6487.5|6481.5|6489|6483|6484.5|6478.5|44
1663237500000|2022-09-15 10:25:00|6488.5|6482.5|6484.5|6478.5|6488.5|6482.5|6483.5|6477.5|27
1663237800000|2022-09-15 10:30:00|6484|6478|6475.5|6469.5|6484.5|6478.5|6471|6465|371
1663238100000|2022-09-15 10:35:00|6475|6469|6470|6464|6475|6469|6468|6462|81
1663238400000|2022-09-15 10:40:00|6469|6463|6465.5|6459.5|6470|6464|6464|6458|159
1663238700000|2022-09-15 10:45:00|6466|6460|6469|6463|6471|6465|6465|6459|121
1663239000000|2022-09-15 10:50:00|6468.5|6462.5|6469.5|6463.5|6470.5|6464.5|6464|6458|260
1663239300000|2022-09-15 10:55:00|6469|6463|6470.5|6464.5|6471.5|6465.5|6466.5|6460.5|75
1663239600000|2022-09-15 11:00:00|6471|6465|6472|6466|6474|6468|6470|6464|131
1663239900000|2022-09-15 11:05:00|6471.5|6465.5|6472|6466|6474|6468|6471.5|6465.5|21
1663240200000|2022-09-15 11:10:00|6471.5|6465.5|6474.5|6468.5|6475|6469|6469.5|6463.5|22
1663240500000|2022-09-15 11:15:00|6475|6469|6474|6468|6476|6470|6473.5|6467.5|61
1663240800000|2022-09-15 11:20:00|6473.5|6467.5|6475|6469|6475.5|6469.5|6470.5|6464.5|176
1663241100000|2022-09-15 11:25:00|6475.5|6469.5|6474.5|6468.5|6475.5|6469.5|6471.5|6465.5|193
1663241400000|2022-09-15 11:30:00|6474|6468|6475|6469|6475.5|6469.5|6472.5|6466.5|18
1663241700000|2022-09-15 11:35:00|6475.5|6469.5|6473.5|6467.5|6476|6470|6473.5|6467.5|20
1663242000000|2022-09-15 11:40:00|6473|6467|6473.5|6467.5|6474|6468|6470|6464|91
1663242300000|2022-09-15 11:45:00|6473|6467|6474|6468|6474.5|6468.5|6473|6467|11
1663242600000|2022-09-15 11:50:00|6473.5|6467.5|6469|6463|6474|6468|6469|6463|13
1663242900000|2022-09-15 11:55:00|6468.5|6462.5|6467|6461|6469|6463|6465.5|6459.5|45
1663243200000|2022-09-15 12:00:00|6466|6460|6465|6459|6468.5|6462.5|6463|6457|78
1663243500000|2022-09-15 12:05:00|6464|6458|6463|6457|6466.5|6460.5|6463|6457|23
1663243800000|2022-09-15 12:10:00|6463.5|6457.5|6467|6461|6468|6462|6463.5|6457.5|20
1663244100000|2022-09-15 12:15:00|6466.5|6460.5|6465|6459|6469|6463|6465|6459|14
1663244400000|2022-09-15 12:20:00|6464.5|6458.5|6464|6458|6465.5|6459.5|6461|6455|41
1663244700000|2022-09-15 12:25:00|6463.5|6457.5|6464.5|6458.5|6467|6461|6461.5|6455.5|68
1663245000000|2022-09-15 12:30:00|6465|6459|6466|6460|6473.5|6467.5|6456.5|6450.5|190
1663245300000|2022-09-15 12:35:00|6465.5|6459.5|6475|6469|6475.5|6469.5|6463.5|6457.5|97
1663245600000|2022-09-15 12:40:00|6474.5|6468.5|6478|6472|6480|6474|6469.5|6463.5|209
1663245900000|2022-09-15 12:45:00|6477.5|6471.5|6480|6474|6481|6475|6476|6470|93
1663246200000|2022-09-15 12:50:00|6480.5|6474.5|6481.5|6475.5|6484.5|6478.5|6477.5|6471.5|96
1663246500000|2022-09-15 12:55:00|6482|6476|6478|6472|6482.5|6476.5|6477.5|6471.5|39
1663246800000|2022-09-15 13:00:00|6477.5|6471.5|6477|6471|6480|6474|6474|6468|36
1663247100000|2022-09-15 13:05:00|6477.5|6471.5|6473|6467|6478|6472|6472.5|6466.5|30
1663247400000|2022-09-15 13:10:00|6473.5|6467.5|6471.5|6465.5|6474.5|6468.5|6470|6464|20
1663247700000|2022-09-15 13:15:00|6472|6466|6465.5|6459.5|6474.5|6468.5|6464|6458|46
1663248000000|2022-09-15 13:20:00|6465|6459|6465|6459|6467.5|6461.5|6462|6456|44
1663248300000|2022-09-15 13:25:00|6464|6458|6459|6453|6467|6461|6458|6452|131
1663248600000|2022-09-15 13:30:00|6459.5|6453.5|6470.5|6464.5|6471|6465|6450.5|6444.5|657
1663248900000|2022-09-15 13:35:00|6470|6464|6469|6463|6472|6466|6463|6457|589
1663249200000|2022-09-15 13:40:00|6468.5|6462.5|6487.5|6481.5|6489|6483|6467.5|6461.5|507
1663249500000|2022-09-15 13:45:00|6488|6482|6492|6486|6492|6486|6482|6476|425
1663249800000|2022-09-15 13:50:00|6492.5|6486.5|6494|6488|6499|6493|6489.5|6483.5|682
1663250100000|2022-09-15 13:55:00|6493.5|6487.5|6498.5|6492.5|6501|6495|6492.5|6486.5|340
1663250400000|2022-09-15 14:00:00|6498|6492|6491|6485|6502|6496|6489|6483|363
1663250700000|2022-09-15 14:05:00|6491.5|6485.5|6491.5|6485.5|6498.5|6492.5|6490|6484|343
1663251000000|2022-09-15 14:10:00|6492|6486|6495|6489|6497|6491|6490|6484|334
1663251300000|2022-09-15 14:15:00|6495.5|6489.5|6505.5|6499.5|6511|6505|6495|6489|429
1663251600000|2022-09-15 14:20:00|6505|6499|6494|6488|6506|6500|6492|6486|333
1663251900000|2022-09-15 14:25:00|6494.5|6488.5|6478.5|6472.5|6494.5|6488.5|6477.5|6471.5|310
1663252200000|2022-09-15 14:30:00|6478|6472|6480|6474|6482.5|6476.5|6474|6468|173
1663252500000|2022-09-15 14:35:00|6479.5|6473.5|6483.5|6477.5|6487.5|6481.5|6478.5|6472.5|245
1663252800000|2022-09-15 14:40:00|6483|6477|6482|6476|6486|6480|6478|6472|161
1663253100000|2022-09-15 14:45:00|6483.5|6477.5|6473|6467|6484|6478|6472|6466|237
1663253400000|2022-09-15 14:50:00|6472|6466|6467.5|6461.5|6473.5|6467.5|6466|6460|322
1663253700000|2022-09-15 14:55:00|6467|6461|6466|6460|6469|6463|6461.5|6455.5|461
1663254000000|2022-09-15 15:00:00|6466.5|6460.5|6471.5|6465.5|6473|6467|6462|6456|305
1663254300000|2022-09-15 15:05:00|6471|6465|6464|6458|6473|6467|6464|6458|225
1663254600000|2022-09-15 15:10:00|6464.5|6458.5|6462|6456|6464.5|6458.5|6459|6453|180
1663254900000|2022-09-15 15:15:00|6461.5|6455.5|6468.5|6462.5|6469|6463|6457|6451|370
1663255200000|2022-09-15 15:20:00|6469|6463|6473.5|6467.5|6478.5|6472.5|6466|6460|247
1663255500000|2022-09-15 15:25:00|6473|6467|6476.5|6470.5|6477|6471|6472|6466|191
1663255800000|2022-09-15 15:30:00|6477|6471|6480.5|6474.5|6484|6478|6475.5|6469.5|605
1663256100000|2022-09-15 15:35:00|6480|6474|6482|6476|6485.5|6479.5|6478|6472|708
1663256400000|2022-09-15 15:40:00|6482.5|6476.5|6483|6477|6485|6479|6482|6476|169
1663256700000|2022-09-15 15:45:00|6483.5|6477.5|6477.5|6471.5|6486|6480|6477.5|6471.5|160
1663257000000|2022-09-15 15:50:00|6478|6472|6470|6464|6478|6472|6469.5|6463.5|136
1663257300000|2022-09-15 15:55:00|6469.5|6463.5|6473.5|6467.5|6473.5|6467.5|6467|6461|127
1663257600000|2022-09-15 16:00:00|6472.5|6466.5|6474.5|6468.5|6475.5|6469.5|6471.5|6465.5|157
1663257900000|2022-09-15 16:05:00|6476.5|6470.5|6471.5|6465.5|6477.5|6471.5|6471.5|6465.5|100
1663258200000|2022-09-15 16:10:00|6470.5|6464.5|6468.5|6462.5|6471.5|6465.5|6466.5|6460.5|75
1663258500000|2022-09-15 16:15:00|6467.5|6461.5|6473.5|6467.5|6473.5|6467.5|6467.5|6461.5|104
1663258800000|2022-09-15 16:20:00|6472.5|6466.5|6470.5|6464.5|6473.5|6467.5|6469.5|6463.5|76
1663259100000|2022-09-15 16:25:00|6469.5|6463.5|6464.5|6458.5|6472.5|6466.5|6463.5|6457.5|144
1663259400000|2022-09-15 16:30:00|6465.5|6459.5|6472.5|6466.5|6472.5|6466.5|6464.5|6458.5|128
1663259700000|2022-09-15 16:35:00|6473.5|6467.5|6473.5|6467.5|6474.5|6468.5|6471.5|6465.5|46
1663260000000|2022-09-15 16:40:00|6472.5|6466.5|6472.5|6466.5|6475.5|6469.5|6472.5|6466.5|84
1663260300000|2022-09-15 16:45:00|6471.5|6465.5|6471.5|6465.5|6472.5|6466.5|6469.5|6463.5|62
1663260600000|2022-09-15 16:50:00|6472.5|6466.5|6473.5|6467.5|6474.5|6468.5|6471.5|6465.5|46
1663260900000|2022-09-15 16:55:00|6472.5|6466.5|6474.5|6468.5|6475.5|6469.5|6472.5|6466.5|54
1663261200000|2022-09-15 17:00:00|6475.5|6469.5|6484.5|6478.5|6487.5|6481.5|6475.5|6469.5|255
1663261500000|2022-09-15 17:05:00|6483.5|6477.5|6484.5|6478.5|6488.5|6482.5|6481.5|6475.5|148
1663261800000|2022-09-15 17:10:00|6485.5|6479.5|6483.5|6477.5|6485.5|6479.5|6480.5|6474.5|117
1663262100000|2022-09-15 17:15:00|6484.5|6478.5|6488.5|6482.5|6490.5|6484.5|6483.5|6477.5|82
1663262400000|2022-09-15 17:20:00|6487.5|6481.5|6488.5|6482.5|6489.5|6483.5|6485.5|6479.5|65
1663262700000|2022-09-15 17:25:00|6489.5|6483.5|6490.5|6484.5|6494.5|6488.5|6488.5|6482.5|105
1663263000000|2022-09-15 17:30:00|6489.5|6483.5|6488.5|6482.5|6489.5|6483.5|6485.5|6479.5|60
1663263300000|2022-09-15 17:35:00|6487.5|6481.5|6483.5|6477.5|6487.5|6481.5|6483.5|6477.5|53
1663263600000|2022-09-15 17:40:00|6482.5|6476.5|6480.5|6474.5|6484.5|6478.5|6480.5|6474.5|75
1663263900000|2022-09-15 17:45:00|6479.5|6473.5|6476.5|6470.5|6480.5|6474.5|6476.5|6470.5|49
1663264200000|2022-09-15 17:50:00|6475.5|6469.5|6476.5|6470.5|6476.5|6470.5|6473.5|6467.5|43
1663264500000|2022-09-15 17:55:00|6477.5|6471.5|6476.5|6470.5|6477.5|6471.5|6475.5|6469.5|37
1663264800000|2022-09-15 18:00:00|6475.5|6469.5|6467.5|6461.5|6475.5|6469.5|6466.5|6460.5|111
1663265100000|2022-09-15 18:05:00|6468.5|6462.5|6468.5|6462.5|6470.5|6464.5|6467.5|6461.5|78
1663265400000|2022-09-15 18:10:00|6469.5|6463.5|6471.5|6465.5|6472.5|6466.5|6469.5|6463.5|33
1663265700000|2022-09-15 18:15:00|6472.5|6466.5|6472.5|6466.5|6475.5|6469.5|6468.5|6462.5|107
1663266000000|2022-09-15 18:20:00|6471.5|6465.5|6466.5|6460.5|6471.5|6465.5|6466.5|6460.5|55
1663266300000|2022-09-15 18:25:00|6468.5|6462.5|6470.5|6464.5|6470.5|6464.5|6467.5|6461.5|45
1663266600000|2022-09-15 18:30:00|6469.5|6463.5|6469.5|6463.5|6473.5|6467.5|6469.5|6463.5|77
1663266900000|2022-09-15 18:35:00|6468.5|6462.5|6469.5|6463.5|6472.5|6466.5|6467.5|6461.5|58
1663267200000|2022-09-15 18:40:00|6468.5|6462.5|6467.5|6461.5|6469.5|6463.5|6465.5|6459.5|75
1663267500000|2022-09-15 18:45:00|6466.5|6460.5|6461.5|6455.5|6466.5|6460.5|6460.5|6454.5|144
1663267800000|2022-09-15 18:50:00|6460.5|6454.5|6464.5|6458.5|6464.5|6458.5|6458.5|6452.5|115
1663268100000|2022-09-15 18:55:00|6463.5|6457.5|6468.7|6445.3|6468.7|6457.5|6456.5|6445.3|99
1663268400000|2022-09-15 19:00:00|6468.6|6445.2|6467.9|6444.5|6469.2|6445.8|6464.7|6441.3|0
1663268700000|2022-09-15 19:05:00|6468|6444.6|6463.4|6440|6468.5|6445.1|6463.4|6440|0
1663269000000|2022-09-15 19:10:00|6463.3|6439.9|6443.5|6420.1|6463.4|6440|6439.9|6416.5|0
1663269300000|2022-09-15 19:15:00|6443.4|6420|6439.8|6416.4|6445|6421.6|6439.4|6416|0
1663269600000|2022-09-15 19:20:00|6439.9|6416.5|6441.3|6417.9|6441.3|6417.9|6435.6|6412.2|0
1663269900000|2022-09-15 19:25:00|6441.2|6417.8|6433.9|6410.5|6441.4|6418|6431.1|6407.7|0
1663270200000|2022-09-15 19:30:00|6433.7|6410.3|6436.8|6413.4|6439.7|6416.3|6432.3|6408.9|0
1663270500000|2022-09-15 19:35:00|6436.9|6413.5|6440.8|6417.4|6440.9|6417.5|6435.9|6412.5|0
1663270800000|2022-09-15 19:40:00|6440.6|6417.2|6446|6422.6|6447.6|6424.2|6439.2|6415.8|0
1663271100000|2022-09-15 19:45:00|6445.7|6422.3|6447.5|6424.1|6450.7|6427.3|6444.8|6421.4|0
1663271400000|2022-09-15 19:50:00|6447.8|6424.4|6452.1|6428.7|6455.2|6431.8|6446.2|6422.8|0
1663271700000|2022-09-15 19:55:00|6452.5|6429.1|6451.1|6427.7|6457.2|6433.8|6450.2|6426.8|0
1663272000000|2022-09-15 20:00:00|6451.4|6428|6459.3|6435.9|6462.9|6439.5|6451.1|6427.7|0
1663272300000|2022-09-15 20:05:00|6459|6435.6|6459.9|6436.5|6463.6|6440.2|6459|6435.6|0
1663272600000|2022-09-15 20:10:00|6459.6|6436.2|6457.3|6433.9|6460.9|6437.5|6456.6|6433.2|0
1663272900000|2022-09-15 20:15:00|6457|6433.6|6455.7|6432.3|6458.3|6434.9|6455.3|6431.9|0
1663273200000|2022-09-15 20:20:00|6456|6432.6|6457|6433.6|6457.6|6434.2|6455.3|6431.9|0
1663273500000|2022-09-15 20:25:00|6456.9|6433.5|6456.9|6433.5|6457.5|6434.1|6456.5|6433.1|0
1663273800000|2022-09-15 20:30:00|6456.6|6433.2|6448|6424.6|6457.2|6433.8|6447.5|6424.1|0
1663274100000|2022-09-15 20:35:00|6447.7|6424.3|6442.1|6418.7|6449.3|6425.9|6442.1|6418.7|0
1663274400000|2022-09-15 20:40:00|6442.4|6419|6440.7|6417.3|6444.4|6421|6440.7|6417.3|0
1663274700000|2022-09-15 20:45:00|6441|6417.6|6452.4|6429|6452.7|6429.3|6434.7|6411.3|0
1663275000000|2022-09-15 20:50:00|6452.7|6429.3|6475.4|6452|6475.9|6452.5|6452.7|6429.3|0
1663275300000|2022-09-15 20:55:00|6475.2|6451.8|6479.8|6456.4|6479.8|6456.4|6474.7|6451.3|0
1663275600000|2022-09-15 21:00:00|6479.6|6456.2|6476.2|6452.8|6479.8|6456.4|6475.9|6452.5|0
1663275900000|2022-09-15 21:05:00|6476|6452.6|6473.5|6450.1|6476|6452.6|6473.1|6449.7|0
1663276200000|2022-09-15 21:10:00|6473.4|6450|6472.8|6449.4|6474.1|6450.7|6472.7|6449.3|0
1663276500000|2022-09-15 21:15:00|6472.9|6449.5|6471.4|6448|6472.9|6449.5|6471.4|6448|0
1663276800000|2022-09-15 21:20:00|6472.2|6448.8|6472.9|6449.5|6473.4|6450|6471.6|6448.2|0
1663277100000|2022-09-15 21:25:00|6473|6449.6|6474.5|6451.1|6474.5|6451.1|6473|6449.6|0
1663277400000|2022-09-15 21:30:00|6474.4|6451|6474.8|6451.4|6474.9|6451.5|6474.1|6450.7|0
1663277700000|2022-09-15 21:35:00|6475.2|6451.8|6473.8|6450.4|6475.4|6452|6473.7|6450.3|0
1663278000000|2022-09-15 21:40:00|6473.9|6450.5|6472.5|6449.1|6475|6451.6|6472.5|6449.1|0
1663278300000|2022-09-15 21:45:00|6472.4|6449|6473.8|6450.4|6473.8|6450.4|6472.4|6449|0
1663278600000|2022-09-15 21:50:00|6473.9|6450.5|6473.8|6450.4|6474.9|6451.5|6473.7|6450.3|0
1663278900000|2022-09-15 21:55:00|6473.4|6450|6472.1|6448.7|6474|6450.6|6472.1|6448.7|0
1663279200000|2022-09-15 22:00:00|6471.6|6448.2|6454.3|6430.9|6471.6|6448.2|6453.8|6430.4|0
1663279500000|2022-09-15 22:05:00|6453.8|6430.4|6462.6|6439.2|6462.6|6439.2|6452.8|6429.4|0
1663279800000|2022-09-15 22:10:00|6462.7|6439.3|6465.2|6441.8|6465.2|6441.8|6460.9|6437.5|0
1663280100000|2022-09-15 22:15:00|6465.4|6442|6454.1|6430.7|6466.5|6443.1|6453.4|6430|0
1663280400000|2022-09-15 22:20:00|6454.2|6430.8|6453.7|6430.3|6455.4|6432|6451.9|6428.5|0
1663280700000|2022-09-15 22:25:00|6453.9|6430.5|6452.6|6429.2|6456.2|6432.8|6452.6|6429.2|0
1663281000000|2022-09-15 22:30:00|6452.9|6429.5|6462.5|6439.1|6462.8|6439.4|6452.9|6429.5|0
1663281300000|2022-09-15 22:35:00|6462.6|6439.2|6458.1|6434.7|6462.8|6439.4|6457.1|6433.7|0
1663281600000|2022-09-15 22:40:00|6458.4|6435|6446.4|6423|6458.5|6435.1|6446.4|6423|0
1663281900000|2022-09-15 22:45:00|6446.7|6423.3|6445.3|6421.9|6446.7|6423.3|6444.4|6421|0
1663282200000|2022-09-15 22:50:00|6445.4|6422|6447.4|6424|6448.4|6425|6444.9|6421.5|0
1663282500000|2022-09-15 22:55:00|6447.7|6424.3|6450.5|6427.1|6451.2|6427.8|6447.7|6424.3|0
1663282800000|2022-09-15 23:00:00|6450.2|6426.8|6449.2|6425.8|6450.7|6427.3|6448.7|6425.3|0
1663283100000|2022-09-15 23:05:00|6448.9|6425.5|6447.5|6424.1|6450.2|6426.8|6447.5|6424.1|0
1663283400000|2022-09-15 23:10:00|6447.2|6423.8|6445.9|6422.5|6447.5|6424.1|6445.9|6422.5|0
1663283700000|2022-09-15 23:15:00|6445.6|6422.2|6441.9|6418.5|6445.9|6422.5|6441.6|6418.2|0
1663284000000|2022-09-15 23:20:00|6441.8|6418.4|6442.3|6418.9|6443.6|6420.2|6441.6|6418.2|0
1663284300000|2022-09-15 23:25:00|6442.6|6419.2|6441.6|6418.2|6442.9|6419.5|6440|6416.6|0
1663284600000|2022-09-15 23:30:00|6441.9|6418.5|6445.2|6421.8|6445.9|6422.5|6441.3|6417.9|0
1663284900000|2022-09-15 23:35:00|6445.1|6421.7|6444|6420.6|6446.2|6422.8|6442.9|6419.5|0
1663285200000|2022-09-15 23:40:00|6444.3|6420.9|6443.9|6420.5|6445.7|6422.3|6443.5|6420.1|0
1663285500000|2022-09-15 23:45:00|6444.2|6420.8|6444.2|6420.8|6444.8|6421.4|6443.5|6420.1|0
1663285800000|2022-09-15 23:50:00|6444|6420.6|6444|6420.6|6444.3|6420.9|6442.3|6418.9|0
1663286100000|2022-09-15 23:55:00|6444.3|6420.9|6443.6|6420.2|6444.6|6421.2|6443.3|6419.9|0
1663286400000|2022-09-16 00:00:00|6444.2|6420.8|6448.1|6424.7|6448.5|6425.1|6443.6|6420.2|0
1663286700000|2022-09-16 00:05:00|6447.8|6424.4|6446.8|6423.4|6447.8|6424.4|6445.2|6421.8|0
1663287000000|2022-09-16 00:10:00|6446.5|6423.1|6445.3|6421.9|6447.1|6423.7|6443.8|6420.4|0
1663287300000|2022-09-16 00:15:00|6445|6421.6|6451|6427.6|6451.3|6427.9|6444|6420.6|0
1663287600000|2022-09-16 00:20:00|6451.3|6427.9|6452.2|6428.8|6452.5|6429.1|6449.8|6426.4|0
1663287900000|2022-09-16 00:25:00|6452.3|6428.9|6450.7|6427.3|6452.5|6429.1|6450.6|6427.2|0
1663288200000|2022-09-16 00:30:00|6450.4|6427|6452.3|6428.9|6452.3|6428.9|6449.1|6425.7|0
1663288500000|2022-09-16 00:35:00|6452.2|6428.8|6451.1|6427.7|6452.8|6429.4|6449.7|6426.3|0
1663288800000|2022-09-16 00:40:00|6451|6427.6|6449.2|6425.8|6451|6427.6|6447.3|6423.9|0
1663289100000|2022-09-16 00:45:00|6449.1|6425.7|6449.2|6425.8|6451|6427.6|6448.2|6424.8|0
1663289400000|2022-09-16 00:50:00|6448.9|6425.5|6446.7|6423.3|6449.2|6425.8|6446|6422.6|0
1663289700000|2022-09-16 00:55:00|6447|6423.6|6445.7|6422.3|6447|6423.6|6445.7|6422.3|0
1663290000000|2022-09-16 01:00:00|6446.3|6422.9|6447.7|6424.3|6448.8|6425.4|6445.8|6422.4|0
1663290300000|2022-09-16 01:05:00|6447.6|6424.2|6451|6427.6|6451.3|6427.9|6444.5|6421.1|0
1663290600000|2022-09-16 01:10:00|6451.3|6427.9|6452.2|6428.8|6452.6|6429.2|6450.7|6427.3|0
1663290900000|2022-09-16 01:15:00|6452.9|6429.5|6417.5|6411.5|6452.9|6435.5|6405.5|6399.5|2494
1663291200000|2022-09-16 01:20:00|6418.5|6412.5|6412.5|6406.5|6424.5|6418.5|6411.5|6405.5|1668
1663291500000|2022-09-16 01:25:00|6411.5|6405.5|6426.5|6420.5|6427.5|6421.5|6410.5|6404.5|875
1663291800000|2022-09-16 01:30:00|6431.5|6425.5|6450.5|6444.5|6470.5|6464.5|6427.5|6421.5|3563
1663292100000|2022-09-16 01:35:00|6451.5|6445.5|6438.5|6432.5|6453.5|6447.5|6433.5|6427.5|1882
1663292400000|2022-09-16 01:40:00|6439.5|6433.5|6402.5|6396.5|6439.5|6433.5|6392.5|6386.5|3681
1663292700000|2022-09-16 01:45:00|6403.5|6397.5|6420.5|6414.5|6422.5|6416.5|6398.5|6392.5|1865
1663293000000|2022-09-16 01:50:00|6419.5|6413.5|6410.5|6404.5|6419.5|6413.5|6405.5|6399.5|1206
1663293300000|2022-09-16 01:55:00|6409.5|6403.5|6403.5|6397.5|6410.5|6404.5|6400.5|6394.5|750
1663293600000|2022-09-16 02:00:00|6401.5|6395.5|6434.5|6428.5|6452.5|6446.5|6401.5|6395.5|2276
1663293900000|2022-09-16 02:05:00|6435.5|6429.5|6419.5|6413.5|6435.5|6429.5|6415.5|6409.5|1009
1663294200000|2022-09-16 02:10:00|6418.5|6412.5|6422.5|6416.5|6422.5|6416.5|6415.5|6409.5|590
1663294500000|2022-09-16 02:15:00|6423.5|6417.5|6443.5|6437.5|6443.5|6437.5|6417.5|6411.5|724
1663294800000|2022-09-16 02:20:00|6444.5|6438.5|6440.5|6434.5|6466.5|6460.5|6440.5|6434.5|1829
1663295100000|2022-09-16 02:25:00|6441.5|6435.5|6435.5|6429.5|6446.5|6440.5|6435.5|6429.5|483
1663295400000|2022-09-16 02:30:00|6436.5|6430.5|6442.5|6436.5|6447.5|6441.5|6434.5|6428.5|875
1663295700000|2022-09-16 02:35:00|6441.5|6435.5|6431.5|6425.5|6441.5|6435.5|6425.5|6419.5|685
1663296000000|2022-09-16 02:40:00|6432.5|6426.5|6422.5|6416.5|6432.5|6426.5|6422.5|6416.5|450
1663296300000|2022-09-16 02:45:00|6420.5|6414.5|6432.8|6426.8|6434.8|6428.8|6414|6408|726
1663296600000|2022-09-16 02:50:00|6431.8|6425.8|6446.8|6440.8|6446.8|6440.8|6431.8|6425.8|686
1663296900000|2022-09-16 02:55:00|6445.8|6439.8|6455.8|6449.8|6456.8|6450.8|6443.8|6437.8|948
1663297200000|2022-09-16 03:00:00|6454.8|6448.8|6453.8|6447.8|6464.8|6458.8|6453.8|6447.8|1115
1663297500000|2022-09-16 03:05:00|6454.8|6448.8|6466.8|6460.8|6469.8|6463.8|6451.8|6445.8|932
1663297800000|2022-09-16 03:10:00|6467.8|6461.8|6465.8|6459.8|6470.8|6464.8|6460.8|6454.8|609
1663298100000|2022-09-16 03:15:00|6464.8|6458.8|6458.8|6452.8|6465.8|6459.8|6453.8|6447.8|820
1663298400000|2022-09-16 03:20:00|6459.8|6453.8|6462.8|6456.8|6465.8|6459.8|6457.8|6451.8|291
1663298700000|2022-09-16 03:25:00|6460.8|6454.8|6461.8|6455.8|6463.8|6457.8|6457.8|6451.8|342
1663299000000|2022-09-16 03:30:00|6462.8|6456.8|6493.8|6487.8|6493.8|6487.8|6462.8|6456.8|1442
1663299300000|2022-09-16 03:35:00|6492.8|6486.8|6482.8|6476.8|6493.8|6487.8|6482.8|6476.8|1327
1663299600000|2022-09-16 03:40:00|6483.8|6477.8|6473.8|6467.8|6483.8|6477.8|6469.8|6463.8|591
1663299900000|2022-09-16 03:45:00|6474.8|6468.8|6471.8|6465.8|6476.8|6470.8|6469.8|6463.8|459
1663300200000|2022-09-16 03:50:00|6474.8|6468.8|6470.8|6464.8|6474.8|6468.8|6468.8|6462.8|372
1663300500000|2022-09-16 03:55:00|6469.8|6463.8|6471.8|6465.8|6473.8|6467.8|6468.8|6462.8|430
1663300800000|2022-09-16 04:00:00|6480.5|6457.1|6481.7|6458.3|6481.7|6458.3|6479.6|6456.2|12
1663301100000|2022-09-16 04:05:00|6481.5|6458.1|6480.5|6457.1|6481.7|6458.3|6480.4|6457|0
1663301400000|2022-09-16 04:10:00|6480.8|6457.4|6479.5|6456.1|6480.8|6457.4|6479.3|6455.9|0
1663301700000|2022-09-16 04:15:00|6479.6|6456.2|6479.2|6455.8|6479.8|6456.4|6478.1|6454.7|0
1663302000000|2022-09-16 04:20:00|6479.5|6456.1|6479|6455.6|6479.5|6456.1|6478.7|6455.3|0
1663302300000|2022-09-16 04:25:00|6478.9|6455.5|6478.7|6455.3|6480.1|6456.7|6478.4|6455|0
1663302600000|2022-09-16 04:30:00|6479|6455.6|6479.9|6456.5|6480.2|6456.8|6478.6|6455.2|0
1663302900000|2022-09-16 04:35:00|6480.1|6456.7|6479.9|6456.5|6481|6457.6|6479.9|6456.5|0
1663303200000|2022-09-16 04:40:00|6480.2|6456.8|6481.3|6457.9|6481.6|6458.2|6479.9|6456.5|0
1663303500000|2022-09-16 04:45:00|6481.1|6457.7|6481.9|6458.5|6481.9|6458.5|6479.9|6456.5|0
1663303800000|2022-09-16 04:50:00|6482.2|6458.8|6480.4|6457|6482.2|6458.8|6479.6|6456.2|0
1663304100000|2022-09-16 04:55:00|6480.1|6456.7|6481.3|6457.9|6481.3|6457.9|6480.1|6456.7|0
1663304400000|2022-09-16 05:00:00|6482.3|6458.9|6457.8|6451.8|6482.3|6471.8|6457.8|6451.8|1472
1663304700000|2022-09-16 05:05:00|6458.8|6452.8|6467.8|6461.8|6469.8|6463.8|6454.8|6448.8|768
1663305000000|2022-09-16 05:10:00|6466.8|6460.8|6464.8|6458.8|6469.8|6463.8|6460.8|6454.8|409
1663305300000|2022-09-16 05:15:00|6465.8|6459.8|6463.8|6457.8|6473.8|6467.8|6463.8|6457.8|494
1663305600000|2022-09-16 05:20:00|6464.8|6458.8|6461.8|6455.8|6468.8|6462.8|6461.8|6455.8|399
1663305900000|2022-09-16 05:25:00|6460.8|6454.8|6457.8|6451.8|6464.8|6458.8|6453.8|6447.8|662
1663306200000|2022-09-16 05:30:00|6458.8|6452.8|6450.8|6444.8|6461.8|6455.8|6447.8|6441.8|730
1663306500000|2022-09-16 05:35:00|6449.8|6443.8|6457.8|6451.8|6459.8|6453.8|6439.8|6433.8|1116
1663306800000|2022-09-16 05:40:00|6456.8|6450.8|6452.8|6446.8|6456.8|6450.8|6451.8|6445.8|1047
1663307100000|2022-09-16 05:45:00|6453.8|6447.8|6458.8|6452.8|6459.8|6453.8|6453.8|6447.8|388
1663307400000|2022-09-16 05:50:00|6457.8|6451.8|6459.8|6453.8|6463.8|6457.8|6454.8|6448.8|733
1663307700000|2022-09-16 05:55:00|6458.8|6452.8|6453.8|6447.8|6462.8|6456.8|6451.8|6445.8|573
1663308000000|2022-09-16 06:00:00|6454.8|6448.8|6445.8|6439.8|6454.8|6448.8|6444.8|6438.8|686
1663308300000|2022-09-16 06:05:00|6446.8|6440.8|6448.8|6442.8|6454.8|6448.8|6445.8|6439.8|604
1663308600000|2022-09-16 06:10:00|6449.8|6443.8|6434.8|6428.8|6449.8|6443.8|6432.8|6426.8|876
1663308900000|2022-09-16 06:15:00|6433.8|6427.8|6438.8|6432.8|6441.8|6435.8|6426.8|6420.8|817
1663309200000|2022-09-16 06:20:00|6439.8|6433.8|6451.8|6445.8|6451.8|6445.8|6436.8|6430.8|554
1663309500000|2022-09-16 06:25:00|6450.8|6444.8|6442.8|6436.8|6450.8|6444.8|6442.8|6436.8|638
1663309800000|2022-09-16 06:30:00|6443.8|6437.8|6440.8|6434.8|6449.8|6443.8|6438.8|6432.8|637
1663310100000|2022-09-16 06:35:00|6441.8|6435.8|6440.8|6434.8|6450.8|6444.8|6438.8|6432.8|527
1663310400000|2022-09-16 06:40:00|6441.8|6435.8|6441.8|6435.8|6442.8|6436.8|6437.8|6431.8|360
1663310700000|2022-09-16 06:45:00|6442.8|6436.8|6441.8|6435.8|6444.8|6438.8|6438.8|6432.8|493
1663311000000|2022-09-16 06:50:00|6440.8|6434.8|6434.8|6428.8|6441.8|6435.8|6434.8|6428.8|398
1663311300000|2022-09-16 06:55:00|6435.8|6429.8|6434.8|6428.8|6436.8|6430.8|6431.8|6425.8|341
1663311600000|2022-09-16 07:00:00|6435.8|6429.8|6438.8|6432.8|6439.8|6433.8|6430.8|6424.8|731
1663311900000|2022-09-16 07:05:00|6437.8|6431.8|6431.8|6425.8|6439.8|6433.8|6430.8|6424.8|560
1663312200000|2022-09-16 07:10:00|6432.8|6426.8|6434.8|6428.8|6435.8|6429.8|6427.8|6421.8|539
1663312500000|2022-09-16 07:15:00|6433.8|6427.8|6435.8|6429.8|6438.8|6432.8|6432.8|6426.8|484
1663312800000|2022-09-16 07:20:00|6436.8|6430.8|6434.8|6428.8|6440.8|6434.8|6433.8|6427.8|717
1663313100000|2022-09-16 07:25:00|6433.8|6427.8|6436.8|6430.8|6437.8|6431.8|6430.8|6424.8|815
1663313400000|2022-09-16 07:30:00|6435.8|6429.8|6433.8|6427.8|6437.8|6431.8|6431.8|6425.8|701
1663313700000|2022-09-16 07:35:00|6432.8|6426.8|6431.8|6425.8|6435.8|6429.8|6430.8|6424.8|1079
1663314000000|2022-09-16 07:40:00|6432.8|6426.8|6432.8|6426.8|6436.8|6430.8|6430.8|6424.8|1323
1663314300000|2022-09-16 07:45:00|6433.8|6427.8|6428.8|6422.8|6434.8|6428.8|6427.8|6421.8|1277
1663314600000|2022-09-16 07:50:00|6429.8|6423.8|6427.8|6421.8|6431.8|6425.8|6421.8|6415.8|2025
1663314900000|2022-09-16 07:55:00|6428.8|6422.8|6435.8|6429.8|6435.8|6429.8|6425.8|6419.8|1861
1663315200000|2022-09-16 08:00:00|6434.8|6428.8|6420.8|6414.8|6435.8|6429.8|6411.8|6405.8|3077
1663315500000|2022-09-16 08:05:00|6419.8|6413.8|6412.8|6406.8|6424.8|6418.8|6411.8|6405.8|4408
1663315800000|2022-09-16 08:10:00|6411.8|6405.8|6399.8|6393.8|6415.8|6409.8|6392.8|6386.8|8565
1663316100000|2022-09-16 08:15:00|6398.8|6392.8|6409.8|6403.8|6412.8|6406.8|6398.8|6392.8|3415
1663316400000|2022-09-16 08:20:00|6408.8|6402.8|6416.8|6410.8|6418.8|6412.8|6408.8|6402.8|3941
1663316700000|2022-09-16 08:25:00|6415.8|6409.8|6405.8|6399.8|6418.8|6412.8|6405.8|6399.8|1485
1663317000000|2022-09-16 08:30:00|6416.5|6393.1|6415.6|6392.2|6416.8|6393.4|6414.3|6390.9|0
1663317300000|2022-09-16 08:35:00|6415.5|6392.1|6414.6|6391.2|6416.6|6393.2|6414.4|6391|0
1663317600000|2022-09-16 08:40:00|6414.4|6391|6411|6387.6|6416.2|6392.8|6410.8|6387.4|0
1663317900000|2022-09-16 08:45:00|6411.3|6387.9|6410.3|6386.9|6411.3|6387.9|6409.4|6386|0
1663318200000|2022-09-16 08:50:00|6410.1|6386.7|6410.8|6387.4|6410.8|6387.4|6408.9|6385.5|0
1663318500000|2022-09-16 08:55:00|6410.7|6387.3|6413.8|6390.4|6414.8|6391.4|6410.5|6387.1|0
1663318800000|2022-09-16 09:00:00|6413.7|6390.3|6418.1|6394.7|6419.6|6396.2|6413.1|6389.7|0
1663319100000|2022-09-16 09:05:00|6418.3|6394.9|6416.8|6393.4|6420.3|6396.9|6415.8|6392.4|0
1663319400000|2022-09-16 09:10:00|6416.5|6393.1|6416.8|6393.4|6418.6|6395.2|6416.4|6393|0
1663319700000|2022-09-16 09:15:00|6417.1|6393.7|6412.8|6406.8|6417.1|6408.8|6404.8|6393.6|403
1663320000000|2022-09-16 09:20:00|6413.8|6407.8|6420.8|6414.8|6421.8|6415.8|6412.8|6406.8|242
1663320300000|2022-09-16 09:25:00|6421.8|6415.8|6423.8|6417.8|6427.8|6421.8|6421.8|6415.8|383
1663320600000|2022-09-16 09:30:00|6424.8|6418.8|6422.8|6416.8|6426.8|6420.8|6421.8|6415.8|108
1663320900000|2022-09-16 09:35:00|6421.8|6415.8|6421.8|6415.8|6422.8|6416.8|6418.8|6412.8|198
1663321200000|2022-09-16 09:40:00|6420.8|6414.8|6419.8|6413.8|6420.8|6414.8|6417.8|6411.8|117
1663321500000|2022-09-16 09:45:00|6420.8|6414.8|6418.8|6412.8|6422.8|6416.8|6416.8|6410.8|257
1663321800000|2022-09-16 09:50:00|6419.8|6413.8|6418.8|6412.8|6422.8|6416.8|6418.8|6412.8|139
1663322100000|2022-09-16 09:55:00|6419.8|6413.8|6419.8|6413.8|6423.8|6417.8|6419.8|6413.8|118
1663322400000|2022-09-16 10:00:00|6420.3|6414.3|6422.8|6416.8|6426.3|6420.3|6420.3|6414.3|151
1663322700000|2022-09-16 10:05:00|6423.3|6417.3|6421.8|6415.8|6425.3|6419.3|6420.3|6414.3|124
1663323000000|2022-09-16 10:10:00|6422.3|6416.3|6422.3|6416.3|6423.3|6417.3|6421.3|6415.3|84
1663323300000|2022-09-16 10:15:00|6421.8|6415.8|6422.3|6416.3|6422.8|6416.8|6420.3|6414.3|63
1663323600000|2022-09-16 10:20:00|6421.8|6415.8|6425.3|6419.3|6426.3|6420.3|6421.3|6415.3|133
1663323900000|2022-09-16 10:25:00|6424.8|6418.8|6424.3|6418.3|6425.8|6419.8|6422.3|6416.3|52
1663324200000|2022-09-16 10:30:00|6424.8|6418.8|6424.3|6418.3|6426.3|6420.3|6422.8|6416.8|96
1663324500000|2022-09-16 10:35:00|6425.3|6419.3|6426.8|6420.8|6428.3|6422.3|6424.8|6418.8|148
1663324800000|2022-09-16 10:40:00|6427.3|6421.3|6431.8|6425.8|6432.8|6426.8|6426.8|6420.8|75
1663325100000|2022-09-16 10:45:00|6431.3|6425.3|6429.3|6423.3|6433.3|6427.3|6429.3|6423.3|29
1663325400000|2022-09-16 10:50:00|6429.8|6423.8|6427.3|6421.3|6431.3|6425.3|6427.3|6421.3|114
1663325700000|2022-09-16 10:55:00|6427.8|6421.8|6429.3|6423.3|6431.3|6425.3|6427.3|6421.3|40
1663326000000|2022-09-16 11:00:00|6428.8|6422.8|6422.3|6416.3|6428.8|6422.8|6421.3|6415.3|194
1663326300000|2022-09-16 11:05:00|6421.8|6415.8|6425.8|6419.8|6427.3|6421.3|6421.3|6415.3|173
1663326600000|2022-09-16 11:10:00|6425.3|6419.3|6425.3|6419.3|6427.3|6421.3|6424.8|6418.8|12
1663326900000|2022-09-16 11:15:00|6425.8|6419.8|6425.8|6419.8|6426.3|6420.3|6424.3|6418.3|27
1663327200000|2022-09-16 11:20:00|6425.3|6419.3|6425.3|6419.3|6427.3|6421.3|6424.3|6418.3|42
1663327500000|2022-09-16 11:25:00|6425.8|6419.8|6426.8|6420.8|6427.3|6421.3|6424.3|6418.3|62
1663327800000|2022-09-16 11:30:00|6426.3|6420.3|6425.8|6419.8|6427.3|6421.3|6424.8|6418.8|54
1663328100000|2022-09-16 11:35:00|6425.3|6419.3|6429.8|6423.8|6429.8|6423.8|6425.3|6419.3|13
1663328400000|2022-09-16 11:40:00|6430.3|6424.3|6431.8|6425.8|6431.8|6425.8|6429.3|6423.3|34
1663328700000|2022-09-16 11:45:00|6431.3|6425.3|6428.8|6422.8|6431.8|6425.8|6427.3|6421.3|10
1663329000000|2022-09-16 11:50:00|6429.3|6423.3|6430.3|6424.3|6431.3|6425.3|6427.8|6421.8|23
1663329300000|2022-09-16 11:55:00|6429.8|6423.8|6428.8|6422.8|6431.3|6425.3|6428.8|6422.8|33
1663329600000|2022-09-16 12:00:00|6429.3|6423.3|6422.8|6416.8|6429.3|6423.3|6422.8|6416.8|50
1663329900000|2022-09-16 12:05:00|6423.3|6417.3|6422.3|6416.3|6425.3|6419.3|6422.3|6416.3|32
1663330200000|2022-09-16 12:10:00|6422.8|6416.8|6420.3|6414.3|6422.8|6416.8|6419.3|6413.3|44
1663330500000|2022-09-16 12:15:00|6419.8|6413.8|6419.8|6413.8|6421.3|6415.3|6418.8|6412.8|19
1663330800000|2022-09-16 12:20:00|6419.3|6413.3|6418.3|6412.3|6420.8|6414.8|6417.3|6411.3|23
1663331100000|2022-09-16 12:25:00|6417.8|6411.8|6418.3|6412.3|6421.3|6415.3|6417.3|6411.3|79
1663331400000|2022-09-16 12:30:00|6417.8|6411.8|6415.3|6409.3|6417.8|6411.8|6413.8|6407.8|42
1663331700000|2022-09-16 12:35:00|6415.8|6409.8|6417.8|6411.8|6418.3|6412.3|6415.3|6409.3|134
1663332000000|2022-09-16 12:40:00|6417.3|6411.3|6418.8|6412.8|6419.3|6413.3|6415.8|6409.8|52
1663332300000|2022-09-16 12:45:00|6419.3|6413.3|6416.3|6410.3|6419.3|6413.3|6414.3|6408.3|30
1663332600000|2022-09-16 12:50:00|6416.8|6410.8|6413.8|6407.8|6416.8|6410.8|6412.8|6406.8|87
1663332900000|2022-09-16 12:55:00|6414.3|6408.3|6410.3|6404.3|6414.8|6408.8|6409.3|6403.3|100
1663333200000|2022-09-16 13:00:00|6409.8|6403.8|6410.3|6404.3|6413.3|6407.3|6408.3|6402.3|125
1663333500000|2022-09-16 13:05:00|6409.8|6403.8|6410.8|6404.8|6414.3|6408.3|6409.3|6403.3|73
1663333800000|2022-09-16 13:10:00|6411.3|6405.3|6413.8|6407.8|6414.3|6408.3|6410.8|6404.8|123
1663334100000|2022-09-16 13:15:00|6413.3|6407.3|6413.8|6407.8|6414.3|6408.3|6411.3|6405.3|131
1663334400000|2022-09-16 13:20:00|6413.3|6407.3|6414.3|6408.3|6414.3|6408.3|6412.3|6406.3|232
1663334700000|2022-09-16 13:25:00|6413.3|6407.3|6420.3|6414.3|6422.8|6416.8|6412.3|6406.3|259
1663335000000|2022-09-16 13:30:00|6419.8|6413.8|6403.3|6397.3|6420.8|6414.8|6402.8|6396.8|1069
1663335300000|2022-09-16 13:35:00|6402.8|6396.8|6410.8|6404.8|6411.8|6405.8|6395.3|6389.3|661
1663335600000|2022-09-16 13:40:00|6409.8|6403.8|6396.8|6390.8|6411.3|6405.3|6395.3|6389.3|422
1663335900000|2022-09-16 13:45:00|6397.3|6391.3|6402.3|6396.3|6405.8|6399.8|6395.8|6389.8|540
1663336200000|2022-09-16 13:50:00|6402.8|6396.8|6386.3|6380.3|6412.3|6406.3|6385.3|6379.3|1623
1663336500000|2022-09-16 13:55:00|6385.8|6379.8|6386.8|6380.8|6391.8|6385.8|6384.3|6378.3|333
1663336800000|2022-09-16 14:00:00|6387.8|6381.8|6395.3|6389.3|6401.8|6395.8|6387.8|6381.8|569
1663337100000|2022-09-16 14:05:00|6394.8|6388.8|6402.8|6396.8|6409.8|6403.8|6394.3|6388.3|282
1663337400000|2022-09-16 14:10:00|6402.3|6396.3|6415.3|6409.3|6420.3|6414.3|6401.8|6395.8|432
1663337700000|2022-09-16 14:15:00|6414.8|6408.8|6416.8|6410.8|6423.3|6417.3|6411.8|6405.8|351
1663338000000|2022-09-16 14:20:00|6416.3|6410.3|6419.8|6413.8|6421.3|6415.3|6410.3|6404.3|423
1663338300000|2022-09-16 14:25:00|6419.3|6413.3|6414.8|6408.8|6420.8|6414.8|6413.3|6407.3|212
1663338600000|2022-09-16 14:30:00|6415.3|6409.3|6423.8|6417.8|6423.8|6417.8|6414.3|6408.3|227
1663338900000|2022-09-16 14:35:00|6424.3|6418.3|6417.3|6411.3|6427.8|6421.8|6413.8|6407.8|308
1663339200000|2022-09-16 14:40:00|6417.8|6411.8|6414.3|6408.3|6422.8|6416.8|6414.3|6408.3|419
1663339500000|2022-09-16 14:45:00|6414.8|6408.8|6414.8|6408.8|6419.3|6413.3|6412.3|6406.3|245
1663339800000|2022-09-16 14:50:00|6414.3|6408.3|6412.3|6406.3|6418.8|6412.8|6411.8|6405.8|146
1663340100000|2022-09-16 14:55:00|6411.8|6405.8|6401.3|6395.3|6414.3|6408.3|6401.3|6395.3|238
1663340400000|2022-09-16 15:00:00|6401.8|6395.8|6399.3|6393.3|6408.3|6402.3|6396.3|6390.3|413
1663340700000|2022-09-16 15:05:00|6398.8|6392.8|6402.3|6396.3|6407.3|6401.3|6398.3|6392.3|152
1663341000000|2022-09-16 15:10:00|6401.8|6395.8|6400.3|6394.3|6401.8|6395.8|6396.8|6390.8|190
1663341300000|2022-09-16 15:15:00|6399.8|6393.8|6405.3|6399.3|6410.3|6404.3|6398.3|6392.3|197
1663341600000|2022-09-16 15:20:00|6404.8|6398.8|6398.8|6392.8|6404.8|6398.8|6397.8|6391.8|130
1663341900000|2022-09-16 15:25:00|6398.3|6392.3|6396.3|6390.3|6402.8|6396.8|6396.3|6390.3|183
1663342200000|2022-09-16 15:30:00|6395.8|6389.8|6396.3|6390.3|6398.8|6392.8|6394.3|6388.3|270
1663342500000|2022-09-16 15:35:00|6395.8|6389.8|6386.8|6380.8|6396.8|6390.8|6385.8|6379.8|273
1663342800000|2022-09-16 15:40:00|6386.3|6380.3|6388.8|6382.8|6389.8|6383.8|6384.3|6378.3|313
1663343100000|2022-09-16 15:45:00|6388.3|6382.3|6390.3|6384.3|6391.3|6385.3|6385.3|6379.3|174
1663343400000|2022-09-16 15:50:00|6390.8|6384.8|6392.3|6386.3|6394.3|6388.3|6387.3|6381.3|153
1663343700000|2022-09-16 15:55:00|6391.8|6385.8|6398.8|6392.8|6399.3|6393.3|6391.3|6385.3|255
1663344000000|2022-09-16 16:00:00|6399.8|6393.8|6399.8|6393.8|6400.8|6394.8|6395.8|6389.8|316
1663344300000|2022-09-16 16:05:00|6400.8|6394.8|6395.8|6389.8|6401.8|6395.8|6395.8|6389.8|140
1663344600000|2022-09-16 16:10:00|6396.8|6390.8|6393.8|6387.8|6398.8|6392.8|6393.8|6387.8|190
1663344900000|2022-09-16 16:15:00|6394.8|6388.8|6391.8|6385.8|6395.8|6389.8|6388.8|6382.8|121
1663345200000|2022-09-16 16:20:00|6390.8|6384.8|6385.8|6379.8|6390.8|6384.8|6383.8|6377.8|258
1663345500000|2022-09-16 16:25:00|6383.8|6377.8|6381.8|6375.8|6387.8|6381.8|6379.8|6373.8|228
1663345800000|2022-09-16 16:30:00|6380.8|6374.8|6382.8|6376.8|6384.8|6378.8|6379.8|6373.8|112
1663346100000|2022-09-16 16:35:00|6383.8|6377.8|6382.8|6376.8|6386.8|6380.8|6381.8|6375.8|189
1663346400000|2022-09-16 16:40:00|6383.8|6377.8|6390.8|6384.8|6391.8|6385.8|6383.8|6377.8|88
1663346700000|2022-09-16 16:45:00|6388.8|6382.8|6389.8|6383.8|6390.8|6384.8|6387.8|6381.8|103
1663347000000|2022-09-16 16:50:00|6388.8|6382.8|6384.8|6378.8|6388.8|6382.8|6384.8|6378.8|116
1663347300000|2022-09-16 16:55:00|6383.8|6377.8|6388.8|6382.8|6389.8|6383.8|6383.8|6377.8|62
1663347600000|2022-09-16 17:00:00|6387.8|6381.8|6380.8|6374.8|6387.8|6381.8|6380.8|6374.8|156
1663347900000|2022-09-16 17:05:00|6381.8|6375.8|6375.8|6369.8|6381.8|6375.8|6372.8|6366.8|221
1663348200000|2022-09-16 17:10:00|6376.8|6370.8|6376.8|6370.8|6379.8|6373.8|6373.8|6367.8|107
1663348500000|2022-09-16 17:15:00|6377.8|6371.8|6374.8|6368.8|6377.8|6371.8|6374.8|6368.8|75
1663348800000|2022-09-16 17:20:00|6373.8|6367.8|6372.8|6366.8|6375.8|6369.8|6370.8|6364.8|167
1663349100000|2022-09-16 17:25:00|6373.8|6367.8|6373.8|6367.8|6375.8|6369.8|6371.8|6365.8|76
1663349400000|2022-09-16 17:30:00|6374.8|6368.8|6375.8|6369.8|6382.8|6376.8|6374.8|6368.8|118
1663349700000|2022-09-16 17:35:00|6374.8|6368.8|6380.8|6374.8|6383.8|6377.8|6374.8|6368.8|115
1663350000000|2022-09-16 17:40:00|6381.8|6375.8|6376.8|6370.8|6381.8|6375.8|6375.8|6369.8|108
1663350300000|2022-09-16 17:45:00|6375.8|6369.8|6371.8|6365.8|6375.8|6369.8|6370.8|6364.8|53
1663350600000|2022-09-16 17:50:00|6370.8|6364.8|6371.8|6365.8|6372.8|6366.8|6369.8|6363.8|46
1663350900000|2022-09-16 17:55:00|6370.8|6364.8|6377.8|6371.8|6377.8|6371.8|6370.8|6364.8|335
1663351200000|2022-09-16 18:00:00|6378.8|6372.8|6379.8|6373.8|6382.8|6376.8|6377.8|6371.8|129
1663351500000|2022-09-16 18:05:00|6380.8|6374.8|6379.8|6373.8|6381.8|6375.8|6376.8|6370.8|122
1663351800000|2022-09-16 18:10:00|6380.8|6374.8|6376.8|6370.8|6381.8|6375.8|6375.8|6369.8|110
1663352100000|2022-09-16 18:15:00|6377.8|6371.8|6377.8|6371.8|6381.8|6375.8|6375.8|6369.8|70
1663352400000|2022-09-16 18:20:00|6376.8|6370.8|6379.8|6373.8|6380.8|6374.8|6376.8|6370.8|69
1663352700000|2022-09-16 18:25:00|6380.8|6374.8|6384.8|6378.8|6389.8|6383.8|6380.8|6374.8|99
1663353000000|2022-09-16 18:30:00|6382.8|6376.8|6384.8|6378.8|6386.8|6380.8|6380.8|6374.8|150
1663353300000|2022-09-16 18:35:00|6385.8|6379.8|6381.8|6375.8|6388.8|6382.8|6380.8|6374.8|74
1663353600000|2022-09-16 18:40:00|6380.8|6374.8|6379.8|6373.8|6381.8|6375.8|6376.8|6370.8|44
1663353900000|2022-09-16 18:45:00|6380.8|6374.8|6383.8|6377.8|6385.8|6379.8|6378.8|6372.8|167
1663354200000|2022-09-16 18:50:00|6385.8|6379.8|6386.8|6380.8|6386.8|6380.8|6381.8|6375.8|128
1663354500000|2022-09-16 18:55:00|6387.8|6381.8|6396.8|6373.4|6396.8|6384.8|6386.8|6373.3|147
1663354800000|2022-09-16 19:00:00|6396.7|6373.3|6399.8|6376.4|6400|6376.6|6394.1|6370.7|0
1663355100000|2022-09-16 19:05:00|6399.9|6376.5|6402.4|6379|6404.2|6380.8|6399.8|6376.4|0
1663355400000|2022-09-16 19:10:00|6402.5|6379.1|6394.6|6371.2|6402.5|6379.1|6394|6370.6|0
1663355700000|2022-09-16 19:15:00|6394.5|6371.1|6392.5|6369.1|6399.1|6375.7|6391.7|6368.3|0
1663356000000|2022-09-16 19:20:00|6392.6|6369.2|6399.3|6375.9|6402.1|6378.7|6392.3|6368.9|0
1663356300000|2022-09-16 19:25:00|6399.2|6375.8|6393.6|6370.2|6399.2|6375.8|6391.7|6368.3|0
1663356600000|2022-09-16 19:30:00|6393.5|6370.1|6391.1|6367.7|6394.7|6371.3|6387.6|6364.2|0
1663356900000|2022-09-16 19:35:00|6391|6367.6|6402.6|6379.2|6402.6|6379.2|6390.4|6367|0
1663357200000|2022-09-16 19:40:00|6402.8|6379.4|6406.7|6383.3|6407|6383.6|6401.8|6378.4|0
1663357500000|2022-09-16 19:45:00|6406.9|6383.5|6399.5|6376.1|6406.9|6383.5|6396.9|6373.5|0
1663357800000|2022-09-16 19:50:00|6398.6|6375.2|6402.4|6379|6405.4|6382|6396.4|6373|0
1663358100000|2022-09-16 19:55:00|6402.3|6378.9|6403|6379.6|6411.9|6388.5|6402.3|6378.9|0
1663358400000|2022-09-16 20:00:00|6403.6|6380.2|6407.8|6384.4|6408.2|6384.8|6401.6|6378.2|0
1663358700000|2022-09-16 20:05:00|6407.5|6384.1|6412.5|6389.1|6412.8|6389.4|6406.2|6382.8|0
1663359000000|2022-09-16 20:10:00|6412.2|6388.8|6411.2|6387.8|6412.8|6389.4|6408.9|6385.5|0
1663359300000|2022-09-16 20:15:00|6411.5|6388.1|6412|6388.6|6412.5|6389.1|6409.6|6386.2|0
1663359600000|2022-09-16 20:20:00|6412.2|6388.8|6409.9|6386.5|6413.8|6390.4|6409.2|6385.8|0
1663359900000|2022-09-16 20:25:00|6409.7|6386.3|6409.9|6386.5|6410.9|6387.5|6408.9|6385.5|0
1663360200000|2022-09-16 20:30:00|6409.6|6386.2|6410|6386.6|6410.5|6387.1|6409.2|6385.8|0
1663360500000|2022-09-16 20:35:00|6409.9|6386.5|6410.7|6387.3|6412.5|6389.1|6409.9|6386.5|0
1663360800000|2022-09-16 20:40:00|6410.6|6387.2|6410.9|6387.5|6413.2|6389.8|6410.5|6387.1|0
1663361100000|2022-09-16 20:45:00|6411|6387.6|6410.5|6387.1|6413.7|6390.3|6408.9|6385.5|0
1663361400000|2022-09-16 20:50:00|6410.2|6386.8|6414.8|6391.4|6415.5|6392.1|6410.2|6386.8|0
1663361700000|2022-09-16 20:55:00|6414.5|6391.1|6420.3|6396.9|6422.2|6398.8|6414.5|6391.1|0
1663362000000|2022-09-16 21:00:00|6420.7|6397.3|6420.7|6397.3|6420.7|6397.3|6420.7|6397.3|0
1663538400000|2022-09-18 22:00:00|6399.7|6376.3|6401|6377.6|6401.8|6378.4|6397.4|6374|0
1663538700000|2022-09-18 22:05:00|6401.1|6377.7|6390.5|6367.1|6401.7|6378.3|6388.1|6364.7|0
1663539000000|2022-09-18 22:10:00|6391|6367.6|6392.6|6369.2|6394.6|6371.2|6390.8|6367.4|0
1663539300000|2022-09-18 22:15:00|6392.5|6369.1|6394.4|6371|6394.9|6371.5|6391|6367.6|0
1663539600000|2022-09-18 22:20:00|6394.3|6370.9|6392.3|6368.9|6394.4|6371|6391.7|6368.3|0
1663539900000|2022-09-18 22:25:00|6392.6|6369.2|6392.6|6369.2|6394|6370.6|6391.2|6367.8|0
1663540200000|2022-09-18 22:30:00|6392.5|6369.1|6391.8|6368.4|6392.6|6369.2|6390.7|6367.3|0
1663540500000|2022-09-18 22:35:00|6392|6368.6|6393.1|6369.7|6393.3|6369.9|6390.7|6367.3|0
1663540800000|2022-09-18 22:40:00|6393.3|6369.9|6395.1|6371.7|6397.4|6374|6392.8|6369.4|0
1663541100000|2022-09-18 22:45:00|6395|6371.6|6401.8|6378.4|6401.8|6378.4|6394.9|6371.5|0
1663541400000|2022-09-18 22:50:00|6401.7|6378.3|6399.9|6376.5|6401.7|6378.3|6398.9|6375.5|0
1663541700000|2022-09-18 22:55:00|6399.7|6376.3|6400|6376.6|6400.8|6377.4|6399.2|6375.8|0
1663542000000|2022-09-18 23:00:00|6399.9|6376.5|6403.5|6380.1|6404.8|6381.4|6397.9|6374.5|0
1663542300000|2022-09-18 23:05:00|6403.2|6379.8|6401.8|6378.4|6403.8|6380.4|6401.5|6378.1|0
1663542600000|2022-09-18 23:10:00|6402|6378.6|6402.8|6379.4|6403.1|6379.7|6401.3|6377.9|0
1663542900000|2022-09-18 23:15:00|6402.7|6379.3|6401.5|6378.1|6403.1|6379.7|6401.2|6377.8|0
1663543200000|2022-09-18 23:20:00|6401.3|6377.9|6403.8|6380.4|6404.4|6381|6401.2|6377.8|0
1663543500000|2022-09-18 23:25:00|6404.1|6380.7|6400.8|6377.4|6405.4|6382|6399.2|6375.8|0
1663543800000|2022-09-18 23:30:00|6400.5|6377.1|6397.9|6374.5|6401|6377.6|6397.6|6374.2|0
1663544100000|2022-09-18 23:35:00|6397.6|6374.2|6398.2|6374.8|6400.5|6377.1|6397.6|6374.2|0
1663544400000|2022-09-18 23:40:00|6398.5|6375.1|6401.9|6378.5|6402.1|6378.7|6398.2|6374.8|0
1663544700000|2022-09-18 23:45:00|6402.1|6378.7|6400.8|6377.4|6403.4|6380|6400.4|6377|0
1663545000000|2022-09-18 23:50:00|6401.1|6377.7|6399.4|6376|6402.1|6378.7|6398.8|6375.4|0
1663545300000|2022-09-18 23:55:00|6399.6|6376.2|6400.4|6377|6401.2|6377.8|6399.1|6375.7|0
1663545600000|2022-09-19 00:00:00|6400.1|6376.7|6404|6380.6|6404.7|6381.3|6399.9|6376.5|0
1663545900000|2022-09-19 00:05:00|6403.9|6380.5|6401.1|6377.7|6405.3|6381.9|6399.9|6376.5|0
1663546200000|2022-09-19 00:10:00|6400.8|6377.4|6400.7|6377.3|6402.1|6378.7|6399.3|6375.9|0
1663546500000|2022-09-19 00:15:00|6400.8|6377.4|6404.1|6380.7|6404.5|6381.1|6400.2|6376.8|0
1663546800000|2022-09-19 00:20:00|6403.9|6380.5|6404.3|6380.9|6406|6382.6|6402.7|6379.3|0
1663547100000|2022-09-19 00:25:00|6404.5|6381.1|6406.6|6383.2|6408.5|6385.1|6404.3|6380.9|0
1663547400000|2022-09-19 00:30:00|6406.7|6383.3|6407.7|6384.3|6407.9|6384.5|6404.6|6381.2|0
1663547700000|2022-09-19 00:35:00|6407.6|6384.2|6406|6382.6|6408.2|6384.8|6406|6382.6|0
1663548000000|2022-09-19 00:40:00|6406.3|6382.9|6407.6|6384.2|6408.9|6385.5|6405.2|6381.8|0
1663548300000|2022-09-19 00:45:00|6407.7|6384.3|6406.6|6383.2|6408.2|6384.8|6406.6|6383.2|0
1663548600000|2022-09-19 00:50:00|6406.7|6383.3|6405.2|6381.8|6407.2|6383.8|6404.2|6380.8|0
1663548900000|2022-09-19 00:55:00|6405.4|6382|6409.9|6386.5|6411.1|6387.7|6404.5|6381.1|0
1663549200000|2022-09-19 01:00:00|6409.8|6386.4|6416|6392.6|6416|6392.6|6408.6|6385.2|0
1663549500000|2022-09-19 01:05:00|6415.8|6392.4|6416.9|6393.5|6417.8|6394.4|6415.8|6392.4|0
1663549800000|2022-09-19 01:10:00|6416.7|6393.3|6416|6392.6|6418.2|6394.8|6416|6392.6|0
1663550100000|2022-09-19 01:15:00|6416.3|6392.9|6395.8|6389.8|6419.8|6413.8|6393.8|6387.8|1653
1663550400000|2022-09-19 01:20:00|6396.8|6390.8|6363.8|6357.8|6399.8|6393.8|6358.8|6352.8|1235
1663550700000|2022-09-19 01:25:00|6364.8|6358.8|6388.8|6382.8|6388.8|6382.8|6355.8|6349.8|1265
1663551000000|2022-09-19 01:30:00|6386.8|6380.8|6332.8|6326.8|6393.8|6387.8|6331.8|6325.8|3707
1663551300000|2022-09-19 01:35:00|6333.8|6327.8|6345.8|6339.8|6350.8|6344.8|6325.8|6319.8|2681
1663551600000|2022-09-19 01:40:00|6344.8|6338.8|6371.8|6365.8|6383.8|6377.8|6343.8|6337.8|2680
1663551900000|2022-09-19 01:45:00|6373.8|6367.8|6388.8|6382.8|6392.8|6386.8|6368.8|6362.8|2051
1663552200000|2022-09-19 01:50:00|6389.8|6383.8|6369.8|6363.8|6391.8|6385.8|6369.8|6363.8|1332
1663552500000|2022-09-19 01:55:00|6370.8|6364.8|6370.8|6364.8|6373.8|6367.8|6358.8|6352.8|1679
1663552800000|2022-09-19 02:00:00|6369.8|6363.8|6356.8|6350.8|6372.8|6366.8|6355.8|6349.8|775
1663553100000|2022-09-19 02:05:00|6357.8|6351.8|6345.8|6339.8|6357.8|6351.8|6344.8|6338.8|962
1663553400000|2022-09-19 02:10:00|6344.8|6338.8|6336.8|6330.8|6349.8|6343.8|6336.8|6330.8|879
1663553700000|2022-09-19 02:15:00|6337.8|6331.8|6330.8|6324.8|6339.8|6333.8|6323.8|6317.8|1522
1663554000000|2022-09-19 02:20:00|6331.8|6325.8|6327.8|6321.8|6339.8|6333.8|6327.8|6321.8|1317
1663554300000|2022-09-19 02:25:00|6328.8|6322.8|6331.8|6325.8|6335.8|6329.8|6323.8|6317.8|696
1663554600000|2022-09-19 02:30:00|6330.8|6324.8|6340.8|6334.8|6345.8|6339.8|6326.8|6320.8|1154
1663554900000|2022-09-19 02:35:00|6339.8|6333.8|6343.8|6337.8|6351.8|6345.8|6338.8|6332.8|627
1663555200000|2022-09-19 02:40:00|6344.8|6338.8|6341.8|6335.8|6350.8|6344.8|6340.8|6334.8|415
1663555500000|2022-09-19 02:45:00|6342.8|6336.8|6353.8|6347.8|6355.8|6349.8|6342.8|6336.8|497
1663555800000|2022-09-19 02:50:00|6354.8|6348.8|6367.8|6361.8|6370.8|6364.8|6352.8|6346.8|1502
1663556100000|2022-09-19 02:55:00|6368.8|6362.8|6363.8|6357.8|6371.8|6365.8|6353.8|6347.8|653
1663556400000|2022-09-19 03:00:00|6362.8|6356.8|6357.8|6351.8|6365.8|6359.8|6354.8|6348.8|467
1663556700000|2022-09-19 03:05:00|6359.8|6353.8|6353.8|6347.8|6360.8|6354.8|6349.8|6343.8|490
1663557000000|2022-09-19 03:10:00|6354.8|6348.8|6348.8|6342.8|6355.8|6349.8|6345.8|6339.8|338
1663557300000|2022-09-19 03:15:00|6349.8|6343.8|6349.8|6343.8|6353.8|6347.8|6347.8|6341.8|518
1663557600000|2022-09-19 03:20:00|6350.8|6344.8|6347.8|6341.8|6351.8|6345.8|6344.8|6338.8|444
1663557900000|2022-09-19 03:25:00|6349.8|6343.8|6347.8|6341.8|6355.8|6349.8|6344.8|6338.8|279
1663558200000|2022-09-19 03:30:00|6348.8|6342.8|6347.8|6341.8|6349.8|6343.8|6344.8|6338.8|329
1663558500000|2022-09-19 03:35:00|6346.8|6340.8|6346.8|6340.8|6351.8|6345.8|6345.8|6339.8|230
1663558800000|2022-09-19 03:40:00|6345.8|6339.8|6347.8|6341.8|6350.8|6344.8|6345.8|6339.8|190
1663559100000|2022-09-19 03:45:00|6348.8|6342.8|6346.8|6340.8|6352.8|6346.8|6345.8|6339.8|207
1663559400000|2022-09-19 03:50:00|6345.8|6339.8|6341.8|6335.8|6345.8|6339.8|6339.8|6333.8|319
1663559700000|2022-09-19 03:55:00|6342.8|6336.8|6344.8|6338.8|6346.8|6340.8|6342.8|6336.8|411
1663560000000|2022-09-19 04:00:00|6355.5|6332.1|6357.1|6333.7|6357.6|6334.2|6355.5|6332.1|0
1663560300000|2022-09-19 04:05:00|6356.8|6333.4|6354.4|6331|6357.1|6333.7|6354.1|6330.7|0
1663560600000|2022-09-19 04:10:00|6354.2|6330.8|6352.2|6328.8|6354.4|6331|6351.9|6328.5|0
1663560900000|2022-09-19 04:15:00|6352.4|6329|6354.8|6331.4|6355.3|6331.9|6352.4|6329|0
1663561200000|2022-09-19 04:20:00|6354.7|6331.3|6356.3|6332.9|6356.7|6333.3|6354.7|6331.3|0
1663561500000|2022-09-19 04:25:00|6356.2|6332.8|6355.1|6331.7|6356.5|6333.1|6354.4|6331|0
1663561800000|2022-09-19 04:30:00|6355.3|6331.9|6356|6332.6|6356.6|6333.2|6355|6331.6|0
1663562100000|2022-09-19 04:35:00|6356.2|6332.8|6356.2|6332.8|6357.6|6334.2|6356|6332.6|0
1663562400000|2022-09-19 04:40:00|6356.3|6332.9|6356|6332.6|6356.3|6332.9|6355.4|6332|0
1663562700000|2022-09-19 04:45:00|6355.7|6332.3|6355.9|6332.5|6356.7|6333.3|6354.7|6331.3|0
1663563000000|2022-09-19 04:50:00|6356|6332.6|6356.2|6332.8|6356.7|6333.3|6355.1|6331.7|0
1663563300000|2022-09-19 04:55:00|6356|6332.6|6356.9|6333.5|6357.2|6333.8|6355.9|6332.5|0
1663563600000|2022-09-19 05:00:00|6356.5|6333.1|6342.8|6336.8|6356.5|6343.8|6335.8|6329.8|768
1663563900000|2022-09-19 05:05:00|6343.8|6337.8|6347.8|6341.8|6351.8|6345.8|6343.8|6337.8|449
1663564200000|2022-09-19 05:10:00|6346.8|6340.8|6339.8|6333.8|6346.8|6340.8|6338.8|6332.8|395
1663564500000|2022-09-19 05:15:00|6340.8|6334.8|6349.8|6343.8|6354.8|6348.8|6340.8|6334.8|535
1663564800000|2022-09-19 05:20:00|6351.8|6345.8|6349.8|6343.8|6354.8|6348.8|6348.8|6342.8|378
1663565100000|2022-09-19 05:25:00|6351.8|6345.8|6342.8|6336.8|6352.8|6346.8|6341.8|6335.8|486
1663565400000|2022-09-19 05:30:00|6343.8|6337.8|6336.8|6330.8|6343.8|6337.8|6334.8|6328.8|537
1663565700000|2022-09-19 05:35:00|6335.8|6329.8|6331.8|6325.8|6337.8|6331.8|6330.8|6324.8|774
1663566000000|2022-09-19 05:40:00|6332.8|6326.8|6333.8|6327.8|6335.8|6329.8|6328.8|6322.8|363
1663566300000|2022-09-19 05:45:00|6332.8|6326.8|6327.8|6321.8|6336.8|6330.8|6325.8|6319.8|338
1663566600000|2022-09-19 05:50:00|6328.8|6322.8|6317.8|6311.8|6331.8|6325.8|6317.8|6311.8|623
1663566900000|2022-09-19 05:55:00|6318.8|6312.8|6325.8|6319.8|6325.8|6319.8|6318.8|6312.8|595
1663567200000|2022-09-19 06:00:00|6324.8|6318.8|6320.8|6314.8|6325.8|6319.8|6315.8|6309.8|691
1663567500000|2022-09-19 06:05:00|6319.8|6313.8|6316.8|6310.8|6323.8|6317.8|6312.8|6306.8|815
1663567800000|2022-09-19 06:10:00|6317.8|6311.8|6322.8|6316.8|6324.8|6318.8|6314.8|6308.8|935
1663568100000|2022-09-19 06:15:00|6323.8|6317.8|6335.8|6329.8|6335.8|6329.8|6323.8|6317.8|626
1663568400000|2022-09-19 06:20:00|6336.8|6330.8|6338.8|6332.8|6343.8|6337.8|6335.8|6329.8|831
1663568700000|2022-09-19 06:25:00|6339.8|6333.8|6338.8|6332.8|6344.8|6338.8|6335.8|6329.8|576
1663569000000|2022-09-19 06:30:00|6337.8|6331.8|6337.8|6331.8|6339.8|6333.8|6334.8|6328.8|498
1663569300000|2022-09-19 06:35:00|6336.8|6330.8|6338.8|6332.8|6341.8|6335.8|6334.8|6328.8|653
1663569600000|2022-09-19 06:40:00|6337.8|6331.8|6336.8|6330.8|6340.8|6334.8|6333.8|6327.8|741
1663569900000|2022-09-19 06:45:00|6335.8|6329.8|6336.8|6330.8|6336.8|6330.8|6333.8|6327.8|599
1663570200000|2022-09-19 06:50:00|6337.8|6331.8|6342.8|6336.8|6343.8|6337.8|6335.8|6329.8|658
1663570500000|2022-09-19 06:55:00|6343.8|6337.8|6345.8|6339.8|6347.8|6341.8|6342.8|6336.8|454
1663570800000|2022-09-19 07:00:00|6343.8|6337.8|6336.8|6330.8|6343.8|6337.8|6336.8|6330.8|576
1663571100000|2022-09-19 07:05:00|6337.8|6331.8|6336.8|6330.8|6338.8|6332.8|6331.8|6325.8|761
1663571400000|2022-09-19 07:10:00|6337.8|6331.8|6346.8|6340.8|6346.8|6340.8|6336.8|6330.8|1309
1663571700000|2022-09-19 07:15:00|6345.8|6339.8|6356.8|6350.8|6356.8|6350.8|6344.8|6338.8|1040
1663572000000|2022-09-19 07:20:00|6355.8|6349.8|6346.8|6340.8|6358.8|6352.8|6346.8|6340.8|612
1663572300000|2022-09-19 07:25:00|6347.8|6341.8|6348.8|6342.8|6349.8|6343.8|6344.8|6338.8|642
1663572600000|2022-09-19 07:30:00|6347.8|6341.8|6345.8|6339.8|6349.8|6343.8|6344.8|6338.8|448
1663572900000|2022-09-19 07:35:00|6346.8|6340.8|6348.8|6342.8|6349.8|6343.8|6345.8|6339.8|1085
1663573200000|2022-09-19 07:40:00|6347.8|6341.8|6348.8|6342.8|6351.8|6345.8|6345.8|6339.8|963
1663573500000|2022-09-19 07:45:00|6349.8|6343.8|6344.8|6338.8|6351.8|6345.8|6343.8|6337.8|692
1663573800000|2022-09-19 07:50:00|6345.8|6339.8|6343.8|6337.8|6348.8|6342.8|6340.8|6334.8|1078
1663574100000|2022-09-19 07:55:00|6344.8|6338.8|6335.8|6329.8|6347.8|6341.8|6335.8|6329.8|1322
1663574400000|2022-09-19 08:00:00|6329.5|6323.5|6322.5|6316.5|6330.5|6324.5|6316.5|6310.5|4035
1663574700000|2022-09-19 08:05:00|6323.5|6317.5|6336.5|6330.5|6337.5|6331.5|6322.5|6316.5|3937
1663575000000|2022-09-19 08:10:00|6335.5|6329.5|6341.5|6335.5|6343.5|6337.5|6333.5|6327.5|3797
1663575300000|2022-09-19 08:15:00|6342.5|6336.5|6341.5|6335.5|6344.5|6338.5|6340.5|6334.5|1354
1663575600000|2022-09-19 08:20:00|6342.5|6336.5|6343.5|6337.5|6345.5|6339.5|6341.5|6335.5|1291
1663575900000|2022-09-19 08:25:00|6344.5|6338.5|6347.5|6341.5|6348.5|6342.5|6343.5|6337.5|1187
1663576200000|2022-09-19 08:30:00|6356|6332.6|6354.9|6331.5|6357.2|6333.8|6353.8|6330.4|6
1663576500000|2022-09-19 08:35:00|6354.8|6331.4|6351.2|6327.8|6355.4|6332|6351.1|6327.7|0
1663576800000|2022-09-19 08:40:00|6350.9|6327.5|6350.2|6326.8|6351.4|6328|6349.4|6326|0
1663577100000|2022-09-19 08:45:00|6350.4|6327|6347.9|6324.5|6350.6|6327.2|6345.5|6322.1|0
1663577400000|2022-09-19 08:50:00|6348.1|6324.7|6346.1|6322.7|6349.5|6326.1|6345.8|6322.4|0
1663577700000|2022-09-19 08:55:00|6346.3|6322.9|6340.7|6317.3|6346.3|6322.9|6339.5|6316.1|0
1663578000000|2022-09-19 09:00:00|6340.8|6317.4|6345.1|6321.7|6345.2|6321.8|6340.4|6317|0
1663578300000|2022-09-19 09:05:00|6344.8|6321.4|6345.7|6322.3|6347.4|6324|6342.7|6319.3|0
1663578600000|2022-09-19 09:10:00|6345.5|6322.1|6343.3|6319.9|6346.1|6322.7|6342.6|6319.2|0
1663578900000|2022-09-19 09:15:00|6343.5|6320.1|6330.5|6324.5|6345.5|6339.5|6329.5|6320.1|487
1663579200000|2022-09-19 09:20:00|6328.5|6322.5|6330.5|6324.5|6330.5|6324.5|6324.5|6318.5|212
1663579500000|2022-09-19 09:25:00|6329.5|6323.5|6329.5|6323.5|6330.5|6324.5|6328.5|6322.5|34
1663579800000|2022-09-19 09:30:00|6330.5|6324.5|6329.5|6323.5|6330.5|6324.5|6325.5|6319.5|43
1663580100000|2022-09-19 09:35:00|6330.5|6324.5|6330.5|6324.5|6331.5|6325.5|6327.5|6321.5|67
1663580400000|2022-09-19 09:40:00|6331.5|6325.5|6327.5|6321.5|6331.5|6325.5|6327.5|6321.5|51
1663580700000|2022-09-19 09:45:00|6328.5|6322.5|6329.5|6323.5|6330.5|6324.5|6328.5|6322.5|17
1663581000000|2022-09-19 09:50:00|6330.5|6324.5|6333.5|6327.5|6334.5|6328.5|6330.5|6324.5|56
1663581300000|2022-09-19 09:55:00|6334.5|6328.5|6336.5|6330.5|6336.5|6330.5|6333.5|6327.5|71
1663581600000|2022-09-19 10:00:00|6336|6330|6334|6328|6337|6331|6334|6328|108
1663581900000|2022-09-19 10:05:00|6334.5|6328.5|6325.5|6319.5|6334.5|6328.5|6325|6319|202
1663582200000|2022-09-19 10:10:00|6325|6319|6324|6318|6329|6323|6324|6318|80
1663582500000|2022-09-19 10:15:00|6323.5|6317.5|6324.5|6318.5|6324.5|6318.5|6321.5|6315.5|72
1663582800000|2022-09-19 10:20:00|6324|6318|6324|6318|6325|6319|6322.5|6316.5|94
1663583100000|2022-09-19 10:25:00|6324.5|6318.5|6328|6322|6329|6323|6324|6318|143
1663583400000|2022-09-19 10:30:00|6328.5|6322.5|6329.5|6323.5|6330|6324|6326|6320|225
1663583700000|2022-09-19 10:35:00|6329|6323|6328|6322|6330|6324|6328|6322|55
1663584000000|2022-09-19 10:40:00|6327|6321|6330|6324|6330|6324|6326.5|6320.5|65
1663584300000|2022-09-19 10:45:00|6331|6325|6332|6326|6332.5|6326.5|6328|6322|264
1663584600000|2022-09-19 10:50:00|6333|6327|6336|6330|6337.5|6331.5|6331|6325|265
1663584900000|2022-09-19 10:55:00|6335.5|6329.5|6340|6334|6342.5|6336.5|6335|6329|238
1663585200000|2022-09-19 11:00:00|6340.5|6334.5|6342|6336|6344|6338|6340|6334|74
1663585500000|2022-09-19 11:05:00|6343|6337|6345.5|6339.5|6347|6341|6342|6336|120
1663585800000|2022-09-19 11:10:00|6345|6339|6348|6342|6351|6345|6342|6336|143
1663586100000|2022-09-19 11:15:00|6349.5|6343.5|6354|6348|6356|6350|6349.5|6343.5|212
1663586400000|2022-09-19 11:20:00|6353.5|6347.5|6346.5|6340.5|6354|6348|6345.5|6339.5|77
1663586700000|2022-09-19 11:25:00|6346|6340|6343|6337|6348.5|6342.5|6342.5|6336.5|33
1663587000000|2022-09-19 11:30:00|6343.5|6337.5|6346|6340|6346|6340|6342|6336|79
1663587300000|2022-09-19 11:35:00|6347|6341|6350|6344|6350.5|6344.5|6346.5|6340.5|112
1663587600000|2022-09-19 11:40:00|6349.5|6343.5|6345|6339|6350|6344|6344|6338|83
1663587900000|2022-09-19 11:45:00|6345.5|6339.5|6344|6338|6347.5|6341.5|6343|6337|125
1663588200000|2022-09-19 11:50:00|6343.5|6337.5|6348.5|6342.5|6348.5|6342.5|6342.5|6336.5|66
1663588500000|2022-09-19 11:55:00|6349|6343|6344.5|6338.5|6349|6343|6342.5|6336.5|92
1663588800000|2022-09-19 12:00:00|6345|6339|6345|6339|6346|6340|6341.5|6335.5|141
1663589100000|2022-09-19 12:05:00|6345.5|6339.5|6351|6345|6351|6345|6345.5|6339.5|90
1663589400000|2022-09-19 12:10:00|6350.5|6344.5|6346|6340|6351.5|6345.5|6345|6339|129
1663589700000|2022-09-19 12:15:00|6346.5|6340.5|6347|6341|6348.5|6342.5|6346|6340|88
1663590000000|2022-09-19 12:20:00|6346.5|6340.5|6356.5|6350.5|6357|6351|6346.5|6340.5|323
1663590300000|2022-09-19 12:25:00|6357|6351|6352.5|6346.5|6357|6351|6351.5|6345.5|110
1663590600000|2022-09-19 12:30:00|6352|6346|6348.5|6342.5|6354|6348|6348|6342|23
1663590900000|2022-09-19 12:35:00|6349|6343|6356.5|6350.5|6356.5|6350.5|6349|6343|42
1663591200000|2022-09-19 12:40:00|6356|6350|6352|6346|6357|6351|6350|6344|21
1663591500000|2022-09-19 12:45:00|6352.5|6346.5|6355|6349|6355|6349|6351|6345|22
1663591800000|2022-09-19 12:50:00|6354|6348|6351.5|6345.5|6357|6351|6351.5|6345.5|40
1663592100000|2022-09-19 12:55:00|6352|6346|6348|6342|6354|6348|6348|6342|67
1663592400000|2022-09-19 13:00:00|6348.5|6342.5|6348|6342|6350|6344|6347|6341|55
1663592700000|2022-09-19 13:05:00|6348.5|6342.5|6350|6344|6350|6344|6346|6340|53
1663593000000|2022-09-19 13:10:00|6349.5|6343.5|6348|6342|6350|6344|6347|6341|52
1663593300000|2022-09-19 13:15:00|6348.5|6342.5|6345.5|6339.5|6349.5|6343.5|6344.5|6338.5|42
1663593600000|2022-09-19 13:20:00|6345|6339|6342.5|6336.5|6345.5|6339.5|6341|6335|44
1663593900000|2022-09-19 13:25:00|6342|6336|6340.5|6334.5|6345.5|6339.5|6340|6334|36
1663594200000|2022-09-19 13:30:00|6341|6335|6362|6356|6362|6356|6339|6333|886
1663594500000|2022-09-19 13:35:00|6361.5|6355.5|6368|6362|6368|6362|6354|6348|671
1663594800000|2022-09-19 13:40:00|6368.5|6362.5|6376|6370|6379|6373|6367.5|6361.5|652
1663595100000|2022-09-19 13:45:00|6376.5|6370.5|6365|6359|6378|6372|6363|6357|353
1663595400000|2022-09-19 13:50:00|6365.5|6359.5|6373|6367|6374.5|6368.5|6364|6358|204
1663595700000|2022-09-19 13:55:00|6373.5|6367.5|6365|6359|6374.5|6368.5|6362|6356|282
1663596000000|2022-09-19 14:00:00|6365.5|6359.5|6356.5|6350.5|6365.5|6359.5|6351|6345|473
1663596300000|2022-09-19 14:05:00|6357|6351|6356.5|6350.5|6362.5|6356.5|6352.5|6346.5|184
1663596600000|2022-09-19 14:10:00|6356|6350|6362.5|6356.5|6367.5|6361.5|6355|6349|384
1663596900000|2022-09-19 14:15:00|6362|6356|6357.5|6351.5|6365.5|6359.5|6356|6350|219
1663597200000|2022-09-19 14:20:00|6358|6352|6361|6355|6361|6355|6354|6348|151
1663597500000|2022-09-19 14:25:00|6361.5|6355.5|6364|6358|6366|6360|6359|6353|158
1663597800000|2022-09-19 14:30:00|6363.5|6357.5|6361.5|6355.5|6364|6358|6356|6350|401
1663598100000|2022-09-19 14:35:00|6362|6356|6371|6365|6373|6367|6362|6356|181
1663598400000|2022-09-19 14:40:00|6371.5|6365.5|6376|6370|6378|6372|6371|6365|173
1663598700000|2022-09-19 14:45:00|6375.5|6369.5|6375|6369|6379|6373|6374|6368|166
1663599000000|2022-09-19 14:50:00|6375.5|6369.5|6371|6365|6378.5|6372.5|6371|6365|182
1663599300000|2022-09-19 14:55:00|6371.5|6365.5|6376.5|6370.5|6378|6372|6371|6365|125
1663599600000|2022-09-19 15:00:00|6376|6370|6380|6374|6384|6378|6375|6369|224
1663599900000|2022-09-19 15:05:00|6380.5|6374.5|6381|6375|6385|6379|6380|6374|266
1663600200000|2022-09-19 15:10:00|6381.5|6375.5|6384|6378|6384|6378|6379|6373|206
1663600500000|2022-09-19 15:15:00|6383.5|6377.5|6383|6377|6388|6382|6383|6377|168
1663600800000|2022-09-19 15:20:00|6383.5|6377.5|6377.5|6371.5|6384.5|6378.5|6377|6371|166
1663601100000|2022-09-19 15:25:00|6377|6371|6369.5|6363.5|6379.5|6373.5|6369|6363|257
1663601400000|2022-09-19 15:30:00|6369|6363|6369|6363|6372.5|6366.5|6363|6357|167
1663601700000|2022-09-19 15:35:00|6369.5|6363.5|6365|6359|6369.5|6363.5|6362|6356|237
1663602000000|2022-09-19 15:40:00|6365.5|6359.5|6371|6365|6373|6367|6365|6359|298
1663602300000|2022-09-19 15:45:00|6371.5|6365.5|6374.5|6368.5|6375|6369|6371.5|6365.5|181
1663602600000|2022-09-19 15:50:00|6374|6368|6376|6370|6379|6373|6373|6367|81
1663602900000|2022-09-19 15:55:00|6376.5|6370.5|6371.5|6365.5|6377|6371|6369|6363|49
1663603200000|2022-09-19 16:00:00|6372.5|6366.5|6373.5|6367.5|6375.5|6369.5|6372.5|6366.5|69
1663603500000|2022-09-19 16:05:00|6372.5|6366.5|6377.5|6371.5|6377.5|6371.5|6368.5|6362.5|144
1663603800000|2022-09-19 16:10:00|6376.5|6370.5|6375.5|6369.5|6380.5|6374.5|6375.5|6369.5|98
1663604100000|2022-09-19 16:15:00|6374.5|6368.5|6377.5|6371.5|6379.5|6373.5|6372.5|6366.5|98
1663604400000|2022-09-19 16:20:00|6378.5|6372.5|6378.5|6372.5|6379.5|6373.5|6373.5|6367.5|114
1663604700000|2022-09-19 16:25:00|6377.5|6371.5|6375.5|6369.5|6378.5|6372.5|6373.5|6367.5|86
1663605000000|2022-09-19 16:30:00|6374.5|6368.5|6379.5|6373.5|6379.5|6373.5|6374.5|6368.5|44
1663605300000|2022-09-19 16:35:00|6380.5|6374.5|6380.5|6374.5|6383.5|6377.5|6378.5|6372.5|96
1663605600000|2022-09-19 16:40:00|6379.5|6373.5|6380.5|6374.5|6381.5|6375.5|6377.5|6371.5|53
1663605900000|2022-09-19 16:45:00|6379.5|6373.5|6380.5|6374.5|6381.5|6375.5|6378.5|6372.5|45
1663606200000|2022-09-19 16:50:00|6381.5|6375.5|6385.5|6379.5|6385.5|6379.5|6381.5|6375.5|52
1663606500000|2022-09-19 16:55:00|6384.5|6378.5|6385.5|6379.5|6387.5|6381.5|6382.5|6376.5|80
1663606800000|2022-09-19 17:00:00|6386.5|6380.5|6385.5|6379.5|6387.5|6381.5|6383.5|6377.5|58
1663607100000|2022-09-19 17:05:00|6384.5|6378.5|6384.5|6378.5|6384.5|6378.5|6382.5|6376.5|55
1663607400000|2022-09-19 17:10:00|6383.5|6377.5|6381.5|6375.5|6383.5|6377.5|6379.5|6373.5|43
1663607700000|2022-09-19 17:15:00|6380.5|6374.5|6384.5|6378.5|6384.5|6378.5|6380.5|6374.5|68
1663608000000|2022-09-19 17:20:00|6385.5|6379.5|6387.5|6381.5|6388.5|6382.5|6384.5|6378.5|119
1663608300000|2022-09-19 17:25:00|6386.5|6380.5|6387.5|6381.5|6387.5|6381.5|6386.5|6380.5|31
1663608600000|2022-09-19 17:30:00|6386.5|6380.5|6384.5|6378.5|6387.5|6381.5|6382.5|6376.5|138
1663608900000|2022-09-19 17:35:00|6383.5|6377.5|6382.5|6376.5|6384.5|6378.5|6380.5|6374.5|82
1663609200000|2022-09-19 17:40:00|6383.5|6377.5|6385.5|6379.5|6386.5|6380.5|6382.5|6376.5|65
1663609500000|2022-09-19 17:45:00|6386.5|6380.5|6388.5|6382.5|6389.5|6383.5|6386.5|6380.5|57
1663609800000|2022-09-19 17:50:00|6387.5|6381.5|6385.5|6379.5|6387.5|6381.5|6383.5|6377.5|73
1663610100000|2022-09-19 17:55:00|6386.5|6380.5|6384.5|6378.5|6387.5|6381.5|6383.5|6377.5|51
1663610400000|2022-09-19 18:00:00|6385.5|6379.5|6386.5|6380.5|6387.5|6381.5|6383.5|6377.5|44
1663610700000|2022-09-19 18:05:00|6384.5|6378.5|6385.5|6379.5|6385.5|6379.5|6383.5|6377.5|120
1663611000000|2022-09-19 18:10:00|6384.5|6378.5|6382.5|6376.5|6384.5|6378.5|6382.5|6376.5|167
1663611300000|2022-09-19 18:15:00|6381.5|6375.5|6381.5|6375.5|6385.5|6379.5|6380.5|6374.5|151
1663611600000|2022-09-19 18:20:00|6382.5|6376.5|6378.5|6372.5|6383.5|6377.5|6376.5|6370.5|185
1663611900000|2022-09-19 18:25:00|6379.5|6373.5|6385.5|6379.5|6385.5|6379.5|6379.5|6373.5|145
1663612200000|2022-09-19 18:30:00|6386.5|6380.5|6388.5|6382.5|6389.5|6383.5|6386.5|6380.5|147
1663612500000|2022-09-19 18:35:00|6387.5|6381.5|6392.5|6386.5|6393.5|6387.5|6387.5|6381.5|119
1663612800000|2022-09-19 18:40:00|6390.5|6384.5|6387.5|6381.5|6391.5|6385.5|6386.5|6380.5|166
1663613100000|2022-09-19 18:45:00|6386.5|6380.5|6387.5|6381.5|6388.5|6382.5|6385.5|6379.5|136
1663613400000|2022-09-19 18:50:00|6388.5|6382.5|6391.5|6385.5|6391.5|6385.5|6388.5|6382.5|115
1663613700000|2022-09-19 18:55:00|6390.5|6384.5|6402.6|6379.2|6402.6|6387.5|6390.5|6379|77
1663614000000|2022-09-19 19:00:00|6402.7|6379.3|6411.3|6387.9|6411.3|6387.9|6402.6|6379.2|0
1663614300000|2022-09-19 19:05:00|6411.2|6387.8|6410.9|6387.5|6411.8|6388.4|6409|6385.6|0
1663614600000|2022-09-19 19:10:00|6411|6387.6|6415.2|6391.8|6420.2|6396.8|6410.5|6387.1|0
1663614900000|2022-09-19 19:15:00|6415.4|6392|6412.9|6389.5|6415.7|6392.3|6412.7|6389.3|0
1663615200000|2022-09-19 19:20:00|6413|6389.6|6414.8|6391.4|6416.6|6393.2|6410.7|6387.3|0
1663615500000|2022-09-19 19:25:00|6414.9|6391.5|6416.4|6393|6419.8|6396.4|6414.8|6391.4|0
1663615800000|2022-09-19 19:30:00|6416.5|6393.1|6418.6|6395.2|6420.2|6396.8|6416.5|6393.1|0
1663616100000|2022-09-19 19:35:00|6418.5|6395.1|6419.9|6396.5|6422.3|6398.9|6417.7|6394.3|0
1663616400000|2022-09-19 19:40:00|6419.8|6396.4|6418.3|6394.9|6420.7|6397.3|6417.8|6394.4|0
1663616700000|2022-09-19 19:45:00|6418.4|6395|6416.7|6393.3|6419|6395.6|6415.2|6391.8|0
1663617000000|2022-09-19 19:50:00|6417.5|6394.1|6418.1|6394.7|6419|6395.6|6412.1|6388.7|0
1663617300000|2022-09-19 19:55:00|6418.2|6394.8|6420.8|6397.4|6422.4|6399|6416.4|6393|0
1663617600000|2022-09-19 20:00:00|6421.1|6397.7|6425.5|6402.1|6432.1|6408.7|6419.3|6395.9|0
1663617900000|2022-09-19 20:05:00|6426.1|6402.7|6430|6406.6|6430|6406.6|6421.6|6398.2|0
1663618200000|2022-09-19 20:10:00|6429.7|6406.3|6430.6|6407.2|6432|6408.6|6429.3|6405.9|0
1663618500000|2022-09-19 20:15:00|6430.8|6407.4|6429|6405.6|6431.3|6407.9|6428.4|6405|0
1663618800000|2022-09-19 20:20:00|6428.9|6405.5|6428|6404.6|6429|6405.6|6427.1|6403.7|0
1663619100000|2022-09-19 20:25:00|6427.7|6404.3|6431|6407.6|6431|6407.6|6427.7|6404.3|0
1663619400000|2022-09-19 20:30:00|6430.7|6407.3|6432.9|6409.5|6433.3|6409.9|6430|6406.6|0
1663619700000|2022-09-19 20:35:00|6433.1|6409.7|6435.9|6412.5|6435.9|6412.5|6432.9|6409.5|0
1663620000000|2022-09-19 20:40:00|6436|6412.6|6436|6412.6|6436.7|6413.3|6434.4|6411|0
1663620300000|2022-09-19 20:45:00|6436.1|6412.7|6437.1|6413.7|6437.5|6414.1|6435.8|6412.4|0
1663620600000|2022-09-19 20:50:00|6437.3|6413.9|6437.8|6414.4|6438.1|6414.7|6436.8|6413.4|0
1663620900000|2022-09-19 20:55:00|6437.6|6414.2|6436.4|6413|6438.5|6415.1|6435.5|6412.1|0
1663621200000|2022-09-19 21:00:00|6436.3|6412.9|6436|6412.6|6436.4|6413|6435.7|6412.3|0
1663621500000|2022-09-19 21:05:00|6435.9|6412.5|6435.8|6412.4|6436|6412.6|6435.6|6412.2|0
1663621800000|2022-09-19 21:10:00|6435.9|6412.5|6436.5|6413.1|6436.6|6413.2|6435.8|6412.4|0
1663622100000|2022-09-19 21:15:00|6436.6|6413.2|6436.6|6413.2|6436.8|6413.4|6436.3|6412.9|0
1663622400000|2022-09-19 21:20:00|6436.7|6413.3|6436.7|6413.3|6436.8|6413.4|6436.4|6413|0
1663622700000|2022-09-19 21:25:00|6436.8|6413.4|6437|6413.6|6437|6413.6|6436.8|6413.4|0
1663623000000|2022-09-19 21:30:00|6436.9|6413.5|6436.8|6413.4|6437.1|6413.7|6436.8|6413.4|0
1663623300000|2022-09-19 21:35:00|6436.7|6413.3|6436.7|6413.3|6436.7|6413.3|6436.7|6413.3|0
1663623600000|2022-09-19 21:40:00|6436.8|6413.4|6436.9|6413.5|6437.1|6413.7|6436.8|6413.4|0
1663623900000|2022-09-19 21:45:00|6436.8|6413.4|6436.8|6413.4|6436.9|6413.5|6436.8|6413.4|0
1663624200000|2022-09-19 21:50:00|6436.7|6413.3|6436.8|6413.4|6436.8|6413.4|6436.7|6413.3|0
1663624500000|2022-09-19 21:55:00|6437|6413.6|6437.5|6414.1|6437.8|6414.4|6437|6413.6|0
1663624800000|2022-09-19 22:00:00|6436.4|6413|6435.6|6412.2|6436.6|6413.2|6434.5|6411.1|0
1663625100000|2022-09-19 22:05:00|6435.5|6412.1|6435.8|6412.4|6436.2|6412.8|6434.2|6410.8|0
1663625400000|2022-09-19 22:10:00|6436|6412.6|6437.5|6414.1|6438.1|6414.7|6436|6412.6|0
1663625700000|2022-09-19 22:15:00|6437.8|6414.4|6439.4|6416|6439.7|6416.3|6437.1|6413.7|0
1663626000000|2022-09-19 22:20:00|6439.6|6416.2|6441.2|6417.8|6443.2|6419.8|6439.4|6416|0
1663626300000|2022-09-19 22:25:00|6441.5|6418.1|6438.9|6415.5|6441.5|6418.1|6438.9|6415.5|0
1663626600000|2022-09-19 22:30:00|6439|6415.6|6438.1|6414.7|6440.2|6416.8|6437.9|6414.5|0
1663626900000|2022-09-19 22:35:00|6438.2|6414.8|6439.6|6416.2|6439.6|6416.2|6438.2|6414.8|0
1663627200000|2022-09-19 22:40:00|6439.4|6416|6439.3|6415.9|6440.2|6416.8|6438.9|6415.5|0
1663627500000|2022-09-19 22:45:00|6439.2|6415.8|6439.8|6416.4|6440.8|6417.4|6439.2|6415.8|0
1663627800000|2022-09-19 22:50:00|6440|6416.6|6440.2|6416.8|6440.5|6417.1|6439.2|6415.8|0
1663628100000|2022-09-19 22:55:00|6440|6416.6|6438.2|6414.8|6440|6416.6|6437.5|6414.1|0
1663628400000|2022-09-19 23:00:00|6438.3|6414.9|6438.9|6415.5|6438.9|6415.5|6437.9|6414.5|0
1663628700000|2022-09-19 23:05:00|6438.7|6415.3|6437.5|6414.1|6438.7|6415.3|6437.5|6414.1|0
1663629000000|2022-09-19 23:10:00|6437.4|6414|6437.9|6414.5|6438.5|6415.1|6436.9|6413.5|0
1663629300000|2022-09-19 23:15:00|6438.5|6415.1|6438.2|6414.8|6440.2|6416.8|6438.2|6414.8|0
1663629600000|2022-09-19 23:20:00|6438.3|6414.9|6439.5|6416.1|6440.2|6416.8|6437.9|6414.5|0
1663629900000|2022-09-19 23:25:00|6439.2|6415.8|6440.2|6416.8|6440.2|6416.8|6439.2|6415.8|0
1663630200000|2022-09-19 23:30:00|6441.1|6417.7|6442|6418.6|6445|6421.6|6440.8|6417.4|0
1663630500000|2022-09-19 23:35:00|6442.2|6418.8|6441.4|6418|6443.3|6419.9|6441.4|6418|0
1663630800000|2022-09-19 23:40:00|6441.1|6417.7|6441.2|6417.8|6442|6418.6|6440.4|6417|0
1663631100000|2022-09-19 23:45:00|6441.1|6417.7|6444|6420.6|6444|6420.6|6440.9|6417.5|0
1663631400000|2022-09-19 23:50:00|6443.7|6420.3|6445.6|6422.2|6446.6|6423.2|6443.7|6420.3|0
1663631700000|2022-09-19 23:55:00|6445.5|6422.1|6446.9|6423.5|6446.9|6423.5|6444.7|6421.3|0
1663632000000|2022-09-20 00:00:00|6446.4|6423|6449.1|6425.7|6449.4|6426|6445.1|6421.7|0
1663632300000|2022-09-20 00:05:00|6449.2|6425.8|6449.6|6426.2|6450.9|6427.5|6448.9|6425.5|0
1663632600000|2022-09-20 00:10:00|6449.3|6425.9|6448.9|6425.5|6449.6|6426.2|6446.6|6423.2|0
1663632900000|2022-09-20 00:15:00|6448.3|6424.9|6447.3|6423.9|6449.4|6426|6446.7|6423.3|0
1663633200000|2022-09-20 00:20:00|6447|6423.6|6446.7|6423.3|6448.5|6425.1|6446.1|6422.7|0
1663633500000|2022-09-20 00:25:00|6446.8|6423.4|6444.6|6421.2|6447|6423.6|6444.6|6421.2|0
1663633800000|2022-09-20 00:30:00|6444.9|6421.5|6442.3|6418.9|6445.5|6422.1|6442.3|6418.9|0
1663634100000|2022-09-20 00:35:00|6442.4|6419|6441.4|6418|6442.4|6419|6439.8|6416.4|0
1663634400000|2022-09-20 00:40:00|6441.1|6417.7|6437.1|6413.7|6441.4|6418|6436.6|6413.2|0
1663634700000|2022-09-20 00:45:00|6437.4|6414|6436.1|6412.7|6438.2|6414.8|6435.4|6412|0
1663635000000|2022-09-20 00:50:00|6435.8|6412.4|6436.7|6413.3|6437.7|6414.3|6434.8|6411.4|0
1663635300000|2022-09-20 00:55:00|6437|6413.6|6427.4|6404|6437.4|6414|6426.4|6403|0
1663635600000|2022-09-20 01:00:00|6427.1|6403.7|6426.4|6403|6427.4|6404|6424.8|6401.4|0
1663635900000|2022-09-20 01:05:00|6426.6|6403.2|6425.8|6402.4|6427.3|6403.9|6425|6401.6|0
1663636200000|2022-09-20 01:10:00|6426|6402.6|6409.1|6385.7|6426.7|6403.3|6408.4|6385|0
1663636500000|2022-09-20 01:15:00|6409.7|6386.3|6383.5|6377.5|6409.7|6400.5|6381.5|6375.5|2080
1663636800000|2022-09-20 01:20:00|6382.5|6376.5|6385.5|6379.5|6387.5|6381.5|6379.5|6373.5|1035
1663637100000|2022-09-20 01:25:00|6386.5|6380.5|6395.5|6389.5|6398.5|6392.5|6384.5|6378.5|784
1663637400000|2022-09-20 01:30:00|6396.5|6390.5|6410.5|6404.5|6419.5|6413.5|6390.5|6384.5|3791
1663637700000|2022-09-20 01:35:00|6409.5|6403.5|6389.5|6383.5|6410.5|6404.5|6384.5|6378.5|2533
1663638000000|2022-09-20 01:40:00|6388.5|6382.5|6387.5|6381.5|6396.5|6390.5|6380.5|6374.5|2091
1663638300000|2022-09-20 01:45:00|6388.5|6382.5|6395.5|6389.5|6401.5|6395.5|6377.5|6371.5|1336
1663638600000|2022-09-20 01:50:00|6396.5|6390.5|6422.5|6416.5|6426.5|6420.5|6388.5|6382.5|1281
1663638900000|2022-09-20 01:55:00|6423.5|6417.5|6411.5|6405.5|6427.5|6421.5|6408.5|6402.5|1131
1663639200000|2022-09-20 02:00:00|6410.5|6404.5|6403.5|6397.5|6411.5|6405.5|6401.5|6395.5|992
1663639500000|2022-09-20 02:05:00|6402.5|6396.5|6399.5|6393.5|6409.5|6403.5|6399.5|6393.5|1085
1663639800000|2022-09-20 02:10:00|6398.5|6392.5|6426.5|6420.5|6433.5|6427.5|6396.5|6390.5|1324
1663640100000|2022-09-20 02:15:00|6427.5|6421.5|6434.5|6428.5|6439.5|6433.5|6425.5|6419.5|1359
1663640400000|2022-09-20 02:20:00|6435.5|6429.5|6427.5|6421.5|6435.5|6429.5|6425.5|6419.5|1091
1663640700000|2022-09-20 02:25:00|6428.5|6422.5|6429.5|6423.5|6431.5|6425.5|6421.5|6415.5|676
1663641000000|2022-09-20 02:30:00|6431.5|6425.5|6415.5|6409.5|6431.5|6425.5|6415.5|6409.5|523
1663641300000|2022-09-20 02:35:00|6416.5|6410.5|6415.5|6409.5|6421.5|6415.5|6411.5|6405.5|554
1663641600000|2022-09-20 02:40:00|6413.5|6407.5|6408.5|6402.5|6413.5|6407.5|6407.5|6401.5|591
1663641900000|2022-09-20 02:45:00|6407.5|6401.5|6415.5|6409.5|6420.5|6414.5|6402.5|6396.5|588
1663642200000|2022-09-20 02:50:00|6416.5|6410.5|6426.5|6420.5|6426.5|6420.5|6413.5|6407.5|668
1663642500000|2022-09-20 02:55:00|6425.5|6419.5|6424.5|6418.5|6433.5|6427.5|6424.5|6418.5|795
1663642800000|2022-09-20 03:00:00|6425.5|6419.5|6426.5|6420.5|6428.5|6422.5|6415.5|6409.5|1170
1663643100000|2022-09-20 03:05:00|6427.5|6421.5|6422|6416|6433|6427|6422|6416|487
1663643400000|2022-09-20 03:10:00|6423|6417|6425|6419|6427|6421|6417|6411|524
1663643700000|2022-09-20 03:15:00|6426|6420|6422|6416|6430|6424|6420|6414|771
1663644000000|2022-09-20 03:20:00|6421|6415|6426|6420|6426|6420|6420|6414|425
1663644300000|2022-09-20 03:25:00|6425|6419|6430|6424|6431|6425|6423|6417|273
1663644600000|2022-09-20 03:30:00|6429|6423|6434|6428|6438|6432|6429|6423|1467
1663644900000|2022-09-20 03:35:00|6435|6429|6450|6444|6451|6445|6435|6429|1003
1663645200000|2022-09-20 03:40:00|6449|6443|6437|6431|6450|6444|6436|6430|1132
1663645500000|2022-09-20 03:45:00|6436|6430|6437|6431|6437|6431|6432|6426|578
1663645800000|2022-09-20 03:50:00|6436|6430|6436|6430|6437|6431|6433|6427|440
1663646100000|2022-09-20 03:55:00|6435|6429|6433|6427|6436|6430|6431|6425|584
1663646400000|2022-09-20 04:00:00|6443|6419.6|6443|6419.6|6443.3|6419.9|6442.7|6419.3|0
1663646700000|2022-09-20 04:05:00|6443.3|6419.9|6442.1|6418.7|6443.6|6420.2|6442.1|6418.7|0
1663647000000|2022-09-20 04:10:00|6442.4|6419|6443|6419.6|6443.3|6419.9|6442.1|6418.7|0
1663647300000|2022-09-20 04:15:00|6443.1|6419.7|6443.4|6420|6444.3|6420.9|6443|6419.6|0
1663647600000|2022-09-20 04:20:00|6443.3|6419.9|6442.7|6419.3|6443.3|6419.9|6442.1|6418.7|0
1663647900000|2022-09-20 04:25:00|6443|6419.6|6442.4|6419|6443.4|6420|6442.4|6419|0
1663648200000|2022-09-20 04:30:00|6442.7|6419.3|6443.9|6420.5|6444|6420.6|6442.7|6419.3|0
1663648500000|2022-09-20 04:35:00|6444|6420.6|6443.6|6420.2|6444.5|6421.1|6443.3|6419.9|0
1663648800000|2022-09-20 04:40:00|6443.7|6420.3|6444|6420.6|6444|6420.6|6443.2|6419.8|0
1663649100000|2022-09-20 04:45:00|6443.9|6420.5|6443.6|6420.2|6444.2|6420.8|6443.6|6420.2|0
1663649400000|2022-09-20 04:50:00|6443.9|6420.5|6442.1|6418.7|6443.9|6420.5|6441.8|6418.4|0
1663649700000|2022-09-20 04:55:00|6442.3|6418.9|6442|6418.6|6442.6|6419.2|6441.7|6418.3|0
1663650000000|2022-09-20 05:00:00|6442.9|6419.5|6438|6432|6442.9|6433|6430|6419.5|891
1663650300000|2022-09-20 05:05:00|6437|6431|6438|6432|6440|6434|6432|6426|489
1663650600000|2022-09-20 05:10:00|6439|6433|6421|6415|6440|6434|6421|6415|739
1663650900000|2022-09-20 05:15:00|6420|6414|6407|6401|6423|6417|6404|6398|1297
1663651200000|2022-09-20 05:20:00|6408|6402|6411|6405|6411|6405|6401|6395|751
1663651500000|2022-09-20 05:25:00|6410|6404|6413|6407|6413|6407|6408|6402|251
1663651800000|2022-09-20 05:30:00|6412|6406|6404|6398|6415|6409|6404|6398|517
1663652100000|2022-09-20 05:35:00|6405|6399|6415|6409|6415|6409|6402|6396|458
1663652400000|2022-09-20 05:40:00|6414|6408|6422|6416|6424|6418|6413|6407|613
1663652700000|2022-09-20 05:45:00|6423|6417|6420|6414|6423|6417|6417|6411|410
1663653000000|2022-09-20 05:50:00|6421|6415|6423|6417|6425|6419|6420|6414|338
1663653300000|2022-09-20 05:55:00|6422|6416|6414|6408|6422|6416|6411|6405|389
1663653600000|2022-09-20 06:00:00|6413|6407|6407|6401|6414|6408|6403|6397|529
1663653900000|2022-09-20 06:05:00|6408|6402|6411|6405|6415|6409|6407|6401|368
1663654200000|2022-09-20 06:10:00|6412|6406|6408|6402|6414|6408|6407|6401|347
1663654500000|2022-09-20 06:15:00|6407|6401|6403|6397|6407|6401|6398|6392|853
1663654800000|2022-09-20 06:20:00|6402|6396|6406|6400|6407|6401|6402|6396|273
1663655100000|2022-09-20 06:25:00|6407|6401|6401|6395|6408|6402|6401|6395|276
1663655400000|2022-09-20 06:30:00|6400|6394|6403|6397|6408|6402|6399|6393|304
1663655700000|2022-09-20 06:35:00|6404|6398|6407|6401|6409|6403|6401|6395|277
1663656000000|2022-09-20 06:40:00|6406|6400|6401|6395|6406|6400|6401|6395|888
1663656300000|2022-09-20 06:45:00|6402|6396|6406|6400|6408|6402|6402|6396|501
1663656600000|2022-09-20 06:50:00|6407|6401|6405|6399|6408|6402|6403|6397|307
1663656900000|2022-09-20 06:55:00|6406|6400|6408|6402|6409|6403|6404|6398|429
1663657200000|2022-09-20 07:00:00|6407|6401|6415|6409|6415|6409|6405|6399|608
1663657500000|2022-09-20 07:05:00|6416|6410|6416|6410|6421|6415|6413|6407|943
1663657800000|2022-09-20 07:10:00|6417|6411|6420|6414|6423|6417|6417|6411|953
1663658100000|2022-09-20 07:15:00|6421|6415|6426|6420|6426|6420|6420|6414|607
1663658400000|2022-09-20 07:20:00|6427|6421|6425|6419|6430|6424|6423|6417|1755
1663658700000|2022-09-20 07:25:00|6424|6418|6419|6413|6425|6419|6416|6410|509
1663659000000|2022-09-20 07:30:00|6420|6414|6415|6409|6421|6415|6414|6408|936
1663659300000|2022-09-20 07:35:00|6416|6410|6414|6408|6416|6410|6409|6403|1094
1663659600000|2022-09-20 07:40:00|6413|6407|6408|6402|6416|6410|6405|6399|769
1663659900000|2022-09-20 07:45:00|6407|6401|6410|6404|6411|6405|6402|6396|1044
1663660200000|2022-09-20 07:50:00|6411|6405|6410|6404|6415|6409|6410|6404|447
1663660500000|2022-09-20 07:55:00|6409|6403|6415|6409|6416|6410|6407|6401|1406
1663660800000|2022-09-20 08:00:00|6413.6|6407.6|6413.6|6407.6|6415.6|6409.6|6408.6|6402.6|2171
1663661100000|2022-09-20 08:05:00|6412.6|6406.6|6403.6|6397.6|6414.6|6408.6|6401.6|6395.6|2573
1663661400000|2022-09-20 08:10:00|6404.6|6398.6|6403.6|6397.6|6405.6|6399.6|6396.6|6390.6|2466
1663661700000|2022-09-20 08:15:00|6404.6|6398.6|6401.6|6395.6|6404.6|6398.6|6398.6|6392.6|1046
1663662000000|2022-09-20 08:20:00|6400.6|6394.6|6401.6|6395.6|6402.6|6396.6|6397.6|6391.6|795
1663662300000|2022-09-20 08:25:00|6402.6|6396.6|6404.6|6398.6|6406.6|6400.6|6399.6|6393.6|2013
1663662600000|2022-09-20 08:30:00|6413.6|6390.2|6418.1|6394.7|6418.7|6395.3|6412.8|6389.4|0
1663662900000|2022-09-20 08:35:00|6418.4|6395|6419.6|6396.2|6420.3|6396.9|6418|6394.6|0
1663663200000|2022-09-20 08:40:00|6419.9|6396.5|6416.7|6393.3|6419.9|6396.5|6416.1|6392.7|0
1663663500000|2022-09-20 08:45:00|6416.8|6393.4|6414.3|6390.9|6417.5|6394.1|6414.2|6390.8|0
1663663800000|2022-09-20 08:50:00|6414.4|6391|6410.2|6386.8|6415.5|6392.1|6410.2|6386.8|0
1663664100000|2022-09-20 08:55:00|6410.5|6387.1|6410.4|6387|6411.6|6388.2|6409.1|6385.7|0
1663664400000|2022-09-20 09:00:00|6410.1|6386.7|6411|6387.6|6411.6|6388.2|6408.9|6385.5|0
1663664700000|2022-09-20 09:05:00|6410.8|6387.4|6406.3|6382.9|6411|6387.6|6405.5|6382.1|0
1663665000000|2022-09-20 09:10:00|6406|6382.6|6404.4|6381|6406.3|6382.9|6403.5|6380.1|0
1663665300000|2022-09-20 09:15:00|6404.1|6380.7|6396.6|6390.6|6404.2|6394.6|6393.6|6380.7|188
1663665600000|2022-09-20 09:20:00|6394.6|6388.6|6392.6|6386.6|6394.6|6388.6|6389.6|6383.6|54
1663665900000|2022-09-20 09:25:00|6393.6|6387.6|6397.6|6391.6|6398.6|6392.6|6393.6|6387.6|119
1663666200000|2022-09-20 09:30:00|6395.6|6389.6|6394.6|6388.6|6398.6|6392.6|6394.6|6388.6|31
1663666500000|2022-09-20 09:35:00|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6391.6|6385.6|81
1663666800000|2022-09-20 09:40:00|6392.6|6386.6|6386.6|6380.6|6392.6|6386.6|6386.6|6380.6|123
1663667100000|2022-09-20 09:45:00|6385.6|6379.6|6387.6|6381.6|6387.6|6381.6|6384.6|6378.6|77
1663667400000|2022-09-20 09:50:00|6386.6|6380.6|6385.6|6379.6|6387.6|6381.6|6384.6|6378.6|61
1663667700000|2022-09-20 09:55:00|6387.6|6381.6|6389.6|6383.6|6389.6|6383.6|6385.6|6379.6|87
1663668000000|2022-09-20 10:00:00|6388.6|6382.6|6382.1|6376.1|6389.1|6383.1|6379.1|6373.1|160
1663668300000|2022-09-20 10:05:00|6382.6|6376.6|6381.6|6375.6|6383.1|6377.1|6380.1|6374.1|83
1663668600000|2022-09-20 10:10:00|6382.1|6376.1|6383.1|6377.1|6383.6|6377.6|6380.6|6374.6|77
1663668900000|2022-09-20 10:15:00|6382.6|6376.6|6384.1|6378.1|6386.1|6380.1|6380.6|6374.6|183
1663669200000|2022-09-20 10:20:00|6383.6|6377.6|6386.1|6380.1|6386.1|6380.1|6382.1|6376.1|88
1663669500000|2022-09-20 10:25:00|6385.6|6379.6|6387.6|6381.6|6388.1|6382.1|6385.1|6379.1|36
1663669800000|2022-09-20 10:30:00|6387.1|6381.1|6389.6|6383.6|6390.1|6384.1|6386.6|6380.6|68
1663670100000|2022-09-20 10:35:00|6389.1|6383.1|6387.6|6381.6|6390.1|6384.1|6387.6|6381.6|14
1663670400000|2022-09-20 10:40:00|6388.1|6382.1|6383.6|6377.6|6389.1|6383.1|6383.6|6377.6|8
1663670700000|2022-09-20 10:45:00|6384.1|6378.1|6387.6|6381.6|6387.6|6381.6|6383.1|6377.1|26
1663671000000|2022-09-20 10:50:00|6387.1|6381.1|6385.6|6379.6|6389.1|6383.1|6384.1|6378.1|83
1663671300000|2022-09-20 10:55:00|6385.1|6379.1|6386.1|6380.1|6387.6|6381.6|6384.6|6378.6|14
1663671600000|2022-09-20 11:00:00|6385.6|6379.6|6386.6|6380.6|6387.6|6381.6|6384.1|6378.1|48
1663671900000|2022-09-20 11:05:00|6387.1|6381.1|6386.1|6380.1|6388.1|6382.1|6385.6|6379.6|45
1663672200000|2022-09-20 11:10:00|6386.6|6380.6|6385.6|6379.6|6387.1|6381.1|6381.1|6375.1|90
1663672500000|2022-09-20 11:15:00|6386.1|6380.1|6392.6|6386.6|6393.1|6387.1|6386.1|6380.1|113
1663672800000|2022-09-20 11:20:00|6393.1|6387.1|6389.1|6383.1|6393.1|6387.1|6388.1|6382.1|15
1663673100000|2022-09-20 11:25:00|6389.6|6383.6|6390.1|6384.1|6391.1|6385.1|6388.6|6382.6|27
1663673400000|2022-09-20 11:30:00|6389.6|6383.6|6390.1|6384.1|6390.6|6384.6|6388.1|6382.1|51
1663673700000|2022-09-20 11:35:00|6389.6|6383.6|6390.1|6384.1|6391.1|6385.1|6389.1|6383.1|40
1663674000000|2022-09-20 11:40:00|6389.1|6383.1|6387.6|6381.6|6389.1|6383.1|6385.1|6379.1|168
1663674300000|2022-09-20 11:45:00|6388.1|6382.1|6388.6|6382.6|6389.1|6383.1|6386.6|6380.6|57
1663674600000|2022-09-20 11:50:00|6388.1|6382.1|6389.1|6383.1|6390.1|6384.1|6387.1|6381.1|17
1663674900000|2022-09-20 11:55:00|6388.6|6382.6|6387.6|6381.6|6389.1|6383.1|6386.6|6380.6|15
1663675200000|2022-09-20 12:00:00|6388.1|6382.1|6386.1|6380.1|6390.1|6384.1|6385.6|6379.6|23
1663675500000|2022-09-20 12:05:00|6385.6|6379.6|6381.6|6375.6|6386.6|6380.6|6381.1|6375.1|45
1663675800000|2022-09-20 12:10:00|6382.1|6376.1|6382.6|6376.6|6383.1|6377.1|6380.1|6374.1|177
1663676100000|2022-09-20 12:15:00|6382.1|6376.1|6380.6|6374.6|6383.6|6377.6|6380.1|6374.1|71
1663676400000|2022-09-20 12:20:00|6381.1|6375.1|6377.6|6371.6|6381.6|6375.6|6375.6|6369.6|85
1663676700000|2022-09-20 12:25:00|6377.1|6371.1|6373.6|6367.6|6378.1|6372.1|6372.1|6366.1|78
1663677000000|2022-09-20 12:30:00|6374.1|6368.1|6378.1|6372.1|6378.6|6372.6|6373.6|6367.6|75
1663677300000|2022-09-20 12:35:00|6377.6|6371.6|6377.6|6371.6|6380.1|6374.1|6375.1|6369.1|68
1663677600000|2022-09-20 12:40:00|6377.1|6371.1|6379.6|6373.6|6381.1|6375.1|6377.1|6371.1|40
1663677900000|2022-09-20 12:45:00|6379.1|6373.1|6377.6|6371.6|6380.1|6374.1|6376.6|6370.6|44
1663678200000|2022-09-20 12:50:00|6377.1|6371.1|6380.1|6374.1|6382.6|6376.6|6377.1|6371.1|155
1663678500000|2022-09-20 12:55:00|6379.6|6373.6|6378.1|6372.1|6382.6|6376.6|6378.1|6372.1|30
1663678800000|2022-09-20 13:00:00|6377.1|6371.1|6382.1|6376.1|6382.6|6376.6|6377.1|6371.1|62
1663679100000|2022-09-20 13:05:00|6381.6|6375.6|6381.1|6375.1|6382.1|6376.1|6378.6|6372.6|66
1663679400000|2022-09-20 13:10:00|6380.6|6374.6|6379.1|6373.1|6381.1|6375.1|6376.6|6370.6|37
1663679700000|2022-09-20 13:15:00|6379.6|6373.6|6376.1|6370.1|6379.6|6373.6|6375.1|6369.1|33
1663680000000|2022-09-20 13:20:00|6376.6|6370.6|6375.1|6369.1|6376.6|6370.6|6374.1|6368.1|28
1663680300000|2022-09-20 13:25:00|6374.6|6368.6|6374.6|6368.6|6376.1|6370.1|6373.1|6367.1|40
1663680600000|2022-09-20 13:30:00|6375.1|6369.1|6390.6|6384.6|6393.1|6387.1|6374.1|6368.1|1024
1663680900000|2022-09-20 13:35:00|6390.1|6384.1|6382.6|6376.6|6392.1|6386.1|6375.1|6369.1|498
1663681200000|2022-09-20 13:40:00|6384.1|6378.1|6373.6|6367.6|6385.1|6379.1|6369.1|6363.1|325
1663681500000|2022-09-20 13:45:00|6373.1|6367.1|6376.1|6370.1|6382.6|6376.6|6370.6|6364.6|148
1663681800000|2022-09-20 13:50:00|6375.6|6369.6|6380.1|6374.1|6380.6|6374.6|6372.1|6366.1|228
1663682100000|2022-09-20 13:55:00|6380.6|6374.6|6380.1|6374.1|6386.1|6380.1|6376.1|6370.1|357
1663682400000|2022-09-20 14:00:00|6379.6|6373.6|6377.6|6371.6|6383.1|6377.1|6374.1|6368.1|215
1663682700000|2022-09-20 14:05:00|6377.1|6371.1|6388.1|6382.1|6392.1|6386.1|6377.1|6371.1|310
1663683000000|2022-09-20 14:10:00|6389.1|6383.1|6386.6|6380.6|6393.1|6387.1|6380.1|6374.1|422
1663683300000|2022-09-20 14:15:00|6387.1|6381.1|6389.1|6383.1|6394.1|6388.1|6383.6|6377.6|211
1663683600000|2022-09-20 14:20:00|6389.6|6383.6|6389.6|6383.6|6396.1|6390.1|6389.1|6383.1|255
1663683900000|2022-09-20 14:25:00|6390.1|6384.1|6396.1|6390.1|6399.1|6393.1|6387.6|6381.6|146
1663684200000|2022-09-20 14:30:00|6397.1|6391.1|6390.6|6384.6|6397.1|6391.1|6390.1|6384.1|301
1663684500000|2022-09-20 14:35:00|6390.1|6384.1|6386.1|6380.1|6394.1|6388.1|6384.1|6378.1|215
1663684800000|2022-09-20 14:40:00|6385.6|6379.6|6394.1|6388.1|6396.1|6390.1|6385.6|6379.6|228
1663685100000|2022-09-20 14:45:00|6393.6|6387.6|6389.6|6383.6|6393.6|6387.6|6386.1|6380.1|315
1663685400000|2022-09-20 14:50:00|6389.1|6383.1|6390.1|6384.1|6395.1|6389.1|6389.1|6383.1|259
1663685700000|2022-09-20 14:55:00|6390.6|6384.6|6392.1|6386.1|6393.1|6387.1|6388.6|6382.6|93
1663686000000|2022-09-20 15:00:00|6391.6|6385.6|6391.1|6385.1|6393.6|6387.6|6387.1|6381.1|62
1663686300000|2022-09-20 15:05:00|6391.6|6385.6|6397.1|6391.1|6397.6|6391.6|6389.1|6383.1|139
1663686600000|2022-09-20 15:10:00|6397.6|6391.6|6396.6|6390.6|6401.1|6395.1|6396.1|6390.1|94
1663686900000|2022-09-20 15:15:00|6397.1|6391.1|6392.6|6386.6|6399.1|6393.1|6392.1|6386.1|145
1663687200000|2022-09-20 15:20:00|6392.1|6386.1|6392.1|6386.1|6396.1|6390.1|6391.1|6385.1|208
1663687500000|2022-09-20 15:25:00|6391.6|6385.6|6391.1|6385.1|6395.1|6389.1|6391.1|6385.1|959
1663687800000|2022-09-20 15:30:00|6390.1|6384.1|6392.6|6386.6|6394.1|6388.1|6389.1|6383.1|174
1663688100000|2022-09-20 15:35:00|6393.1|6387.1|6387.6|6381.6|6393.1|6387.1|6385.1|6379.1|151
1663688400000|2022-09-20 15:40:00|6388.6|6382.6|6385.6|6379.6|6390.6|6384.6|6383.1|6377.1|167
1663688700000|2022-09-20 15:45:00|6386.1|6380.1|6387.1|6381.1|6389.1|6383.1|6385.1|6379.1|97
1663689000000|2022-09-20 15:50:00|6386.1|6380.1|6391.6|6385.6|6393.6|6387.6|6385.1|6379.1|111
1663689300000|2022-09-20 15:55:00|6391.1|6385.1|6390.6|6384.6|6395.1|6389.1|6390.6|6384.6|112
1663689600000|2022-09-20 16:00:00|6391.6|6385.6|6390.6|6384.6|6394.6|6388.6|6390.6|6384.6|88
1663689900000|2022-09-20 16:05:00|6391.6|6385.6|6390.6|6384.6|6394.6|6388.6|6390.6|6384.6|164
1663690200000|2022-09-20 16:10:00|6391.6|6385.6|6393.6|6387.6|6393.6|6387.6|6388.6|6382.6|64
1663690500000|2022-09-20 16:15:00|6394.6|6388.6|6389.6|6383.6|6394.6|6388.6|6388.6|6382.6|93
1663690800000|2022-09-20 16:20:00|6388.6|6382.6|6389.6|6383.6|6391.6|6385.6|6388.6|6382.6|122
1663691100000|2022-09-20 16:25:00|6388.6|6382.6|6384.6|6378.6|6388.6|6382.6|6383.6|6377.6|109
1663691400000|2022-09-20 16:30:00|6385.6|6379.6|6381.6|6375.6|6385.6|6379.6|6380.6|6374.6|103
1663691700000|2022-09-20 16:35:00|6382.6|6376.6|6380.6|6374.6|6384.6|6378.6|6380.6|6374.6|126
1663692000000|2022-09-20 16:40:00|6379.6|6373.6|6380.6|6374.6|6382.6|6376.6|6379.6|6373.6|115
1663692300000|2022-09-20 16:45:00|6381.6|6375.6|6377.6|6371.6|6382.6|6376.6|6375.6|6369.6|181
1663692600000|2022-09-20 16:50:00|6378.6|6372.6|6379.6|6373.6|6379.6|6373.6|6375.6|6369.6|110
1663692900000|2022-09-20 16:55:00|6378.6|6372.6|6379.6|6373.6|6381.6|6375.6|6377.6|6371.6|83
1663693200000|2022-09-20 17:00:00|6378.6|6372.6|6376.6|6370.6|6380.6|6374.6|6376.6|6370.6|94
1663693500000|2022-09-20 17:05:00|6375.6|6369.6|6373.6|6367.6|6376.6|6370.6|6371.6|6365.6|130
1663693800000|2022-09-20 17:10:00|6372.6|6366.6|6368.6|6362.6|6372.6|6366.6|6367.6|6361.6|141
1663694100000|2022-09-20 17:15:00|6367.6|6361.6|6364.6|6358.6|6367.6|6361.6|6361.6|6355.6|187
1663694400000|2022-09-20 17:20:00|6365.6|6359.6|6365.6|6359.6|6367.6|6361.6|6362.6|6356.6|94
1663694700000|2022-09-20 17:25:00|6364.6|6358.6|6359.6|6353.6|6365.6|6359.6|6358.6|6352.6|193
1663695000000|2022-09-20 17:30:00|6358.6|6352.6|6352.6|6346.6|6358.6|6352.6|6352.6|6346.6|150
1663695300000|2022-09-20 17:35:00|6353.6|6347.6|6352.6|6346.6|6354.6|6348.6|6350.6|6344.6|106
1663695600000|2022-09-20 17:40:00|6353.6|6347.6|6354.6|6348.6|6356.6|6350.6|6352.6|6346.6|197
1663695900000|2022-09-20 17:45:00|6355.6|6349.6|6351.6|6345.6|6356.6|6350.6|6351.6|6345.6|59
1663696200000|2022-09-20 17:50:00|6352.6|6346.6|6350.6|6344.6|6353.6|6347.6|6347.6|6341.6|187
1663696500000|2022-09-20 17:55:00|6349.6|6343.6|6344.6|6338.6|6349.6|6343.6|6342.6|6336.6|167
1663696800000|2022-09-20 18:00:00|6345.6|6339.6|6348.6|6342.6|6349.6|6343.6|6345.6|6339.6|158
1663697100000|2022-09-20 18:05:00|6347.6|6341.6|6346.6|6340.6|6348.6|6342.6|6344.6|6338.6|212
1663697400000|2022-09-20 18:10:00|6345.6|6339.6|6343.6|6337.6|6345.6|6339.6|6341.6|6335.6|144
1663697700000|2022-09-20 18:15:00|6342.6|6336.6|6344.6|6338.6|6344.6|6338.6|6337.6|6331.6|205
1663698000000|2022-09-20 18:20:00|6343.6|6337.6|6347.6|6341.6|6349.6|6343.6|6343.6|6337.6|120
1663698300000|2022-09-20 18:25:00|6346.6|6340.6|6347.6|6341.6|6350.6|6344.6|6344.6|6338.6|73
1663698600000|2022-09-20 18:30:00|6346.6|6340.6|6340.6|6334.6|6346.6|6340.6|6339.6|6333.6|112
1663698900000|2022-09-20 18:35:00|6341.6|6335.6|6341.6|6335.6|6342.6|6336.6|6340.6|6334.6|70
1663699200000|2022-09-20 18:40:00|6340.6|6334.6|6340.6|6334.6|6343.6|6337.6|6336.6|6330.6|238
1663699500000|2022-09-20 18:45:00|6339.6|6333.6|6349.6|6343.6|6353.6|6347.6|6339.6|6333.6|161
1663699800000|2022-09-20 18:50:00|6351.6|6345.6|6343.6|6337.6|6351.6|6345.6|6343.6|6337.6|83
1663700100000|2022-09-20 18:55:00|6344.6|6338.6|6362.7|6339.3|6362.7|6351.6|6343.6|6337.6|160
1663700400000|2022-09-20 19:00:00|6362.6|6339.2|6363.8|6340.4|6367.6|6344.2|6361.4|6338|0
1663700700000|2022-09-20 19:05:00|6363.9|6340.5|6359.1|6335.7|6364.2|6340.8|6358.6|6335.2|0
1663701000000|2022-09-20 19:10:00|6359|6335.6|6365.9|6342.5|6367.8|6344.4|6359|6335.6|0
1663701300000|2022-09-20 19:15:00|6365.7|6342.3|6370.1|6346.7|6370.3|6346.9|6365.7|6342.3|0
1663701600000|2022-09-20 19:20:00|6370.2|6346.8|6373.9|6350.5|6376|6352.6|6370.1|6346.7|0
1663701900000|2022-09-20 19:25:00|6374|6350.6|6373.4|6350|6376.9|6353.5|6373.4|6350|0
1663702200000|2022-09-20 19:30:00|6373.3|6349.9|6377.9|6354.5|6377.9|6354.5|6366.8|6343.4|0
1663702500000|2022-09-20 19:35:00|6377.8|6354.4|6380.3|6356.9|6380.8|6357.4|6374.2|6350.8|0
1663702800000|2022-09-20 19:40:00|6380.4|6357|6379.8|6356.4|6381.7|6358.3|6376|6352.6|0
1663703100000|2022-09-20 19:45:00|6379.9|6356.5|6375.9|6352.5|6385.3|6361.9|6374.5|6351.1|0
1663703400000|2022-09-20 19:50:00|6376.7|6353.3|6369.7|6346.3|6378.1|6354.7|6366.4|6343|0
1663703700000|2022-09-20 19:55:00|6369.6|6346.2|6369.2|6345.8|6370.5|6347.1|6364.5|6341.1|0
1663704000000|2022-09-20 20:00:00|6369.5|6346.1|6373.7|6350.3|6378.6|6355.2|6369.5|6346.1|0
1663704300000|2022-09-20 20:05:00|6373.4|6350|6379.3|6355.9|6379.6|6356.2|6373.4|6350|0
1663704600000|2022-09-20 20:10:00|6379|6355.6|6377.3|6353.9|6380.9|6357.5|6377.1|6353.7|0
1663704900000|2022-09-20 20:15:00|6377.6|6354.2|6375.7|6352.3|6379.9|6356.5|6375.7|6352.3|0
1663705200000|2022-09-20 20:20:00|6376|6352.6|6374.7|6351.3|6376.7|6353.3|6374.7|6351.3|0
1663705500000|2022-09-20 20:25:00|6374.8|6351.4|6374|6350.6|6376|6352.6|6373.7|6350.3|0
1663705800000|2022-09-20 20:30:00|6373.7|6350.3|6373.5|6350.1|6375.3|6351.9|6373.4|6350|0
1663706100000|2022-09-20 20:35:00|6373.7|6350.3|6374|6350.6|6374.7|6351.3|6371.7|6348.3|0
1663706400000|2022-09-20 20:40:00|6374.3|6350.9|6374|6350.6|6374.4|6351|6373|6349.6|0
1663706700000|2022-09-20 20:45:00|6374.3|6350.9|6375.7|6352.3|6375.7|6352.3|6374.2|6350.8|0
1663707000000|2022-09-20 20:50:00|6375.5|6352.1|6376|6352.6|6376.3|6352.9|6375|6351.6|0
1663707300000|2022-09-20 20:55:00|6375.7|6352.3|6377.7|6354.3|6378|6354.6|6375.3|6351.9|0
1663707600000|2022-09-20 21:00:00|6377.6|6354.2|6377.2|6353.8|6377.7|6354.3|6376.6|6353.2|0
1663707900000|2022-09-20 21:05:00|6377.1|6353.7|6376.5|6353.1|6377.3|6353.9|6376.5|6353.1|0
1663708200000|2022-09-20 21:10:00|6376.4|6353|6376.5|6353.1|6376.6|6353.2|6376.4|6353|0
1663708500000|2022-09-20 21:15:00|6376.4|6353|6376.1|6352.7|6376.5|6353.1|6376.1|6352.7|0
1663708800000|2022-09-20 21:20:00|6376|6352.6|6376.1|6352.7|6376.1|6352.7|6375.8|6352.4|0
1663709100000|2022-09-20 21:25:00|6376.3|6352.9|6375.7|6352.3|6376.3|6352.9|6375.7|6352.3|0
1663709400000|2022-09-20 21:30:00|6375.8|6352.4|6375.9|6352.5|6376.1|6352.7|6375.4|6352|0
1663709700000|2022-09-20 21:35:00|6376.1|6352.7|6376|6352.6|6376.4|6353|6375.8|6352.4|0
1663710000000|2022-09-20 21:40:00|6375.9|6352.5|6375.8|6352.4|6376|6352.6|6375.7|6352.3|0
1663710300000|2022-09-20 21:45:00|6375.9|6352.5|6375.6|6352.2|6376.1|6352.7|6375.6|6352.2|0
1663710600000|2022-09-20 21:50:00|6375.8|6352.4|6375.8|6352.4|6375.9|6352.5|6375.8|6352.4|0
1663710900000|2022-09-20 21:55:00|6375.7|6352.3|6376|6352.6|6376.2|6352.8|6375.7|6352.3|0
1663711200000|2022-09-20 22:00:00|6376.3|6352.9|6372.3|6348.9|6376.7|6353.3|6370.3|6346.9|0
1663711500000|2022-09-20 22:05:00|6372.6|6349.2|6370.8|6347.4|6373.2|6349.8|6370.1|6346.7|0
1663711800000|2022-09-20 22:10:00|6370.9|6347.5|6369.1|6345.7|6372.3|6348.9|6368.6|6345.2|0
1663712100000|2022-09-20 22:15:00|6369.3|6345.9|6368.8|6345.4|6370|6346.6|6368.6|6345.2|0
1663712400000|2022-09-20 22:20:00|6369|6345.6|6369.3|6345.9|6369.6|6346.2|6368.3|6344.9|0
1663712700000|2022-09-20 22:25:00|6369.4|6346|6369.6|6346.2|6371.9|6348.5|6369.3|6345.9|0
1663713000000|2022-09-20 22:30:00|6369.9|6346.5|6370.6|6347.2|6371.6|6348.2|6369.9|6346.5|0
1663713300000|2022-09-20 22:35:00|6370.3|6346.9|6370.6|6347.2|6371.3|6347.9|6370|6346.6|0
1663713600000|2022-09-20 22:40:00|6370.9|6347.5|6372.3|6348.9|6372.6|6349.2|6370.9|6347.5|0
1663713900000|2022-09-20 22:45:00|6372|6348.6|6370.9|6347.5|6372|6348.6|6370.3|6346.9|0
1663714200000|2022-09-20 22:50:00|6371.2|6347.8|6371.3|6347.9|6372.9|6349.5|6371.2|6347.8|0
1663714500000|2022-09-20 22:55:00|6371.4|6348|6373.6|6350.2|6373.6|6350.2|6371.3|6347.9|0
1663714800000|2022-09-20 23:00:00|6373.9|6350.5|6372.9|6349.5|6374.9|6351.5|6372.6|6349.2|0
1663715100000|2022-09-20 23:05:00|6372.8|6349.4|6368|6344.6|6373.1|6349.7|6367.7|6344.3|0
1663715400000|2022-09-20 23:10:00|6367.8|6344.4|6365.4|6342|6369|6345.6|6365.4|6342|0
1663715700000|2022-09-20 23:15:00|6365.7|6342.3|6366.8|6343.4|6367.3|6343.9|6365.4|6342|0
1663716000000|2022-09-20 23:20:00|6367|6343.6|6367.5|6344.1|6368.3|6344.9|6367|6343.6|0
1663716300000|2022-09-20 23:25:00|6367.8|6344.4|6367.8|6344.4|6369.3|6345.9|6367.6|6344.2|0
1663716600000|2022-09-20 23:30:00|6368.1|6344.7|6370.4|6347|6370.6|6347.2|6367.2|6343.8|0
1663716900000|2022-09-20 23:35:00|6370.6|6347.2|6370.4|6347|6371.1|6347.7|6369.8|6346.4|0
1663717200000|2022-09-20 23:40:00|6370.7|6347.3|6371.2|6347.8|6372.1|6348.7|6370.7|6347.3|0
1663717500000|2022-09-20 23:45:00|6371.4|6348|6372.1|6348.7|6372.7|6349.3|6371.2|6347.8|0
1663717800000|2022-09-20 23:50:00|6372.4|6349|6372.9|6349.5|6373.4|6350|6370.4|6347|0
1663718100000|2022-09-20 23:55:00|6373|6349.6|6371.7|6348.3|6373.1|6349.7|6370.1|6346.7|0
1663718400000|2022-09-21 00:00:00|6371.4|6348|6373.4|6350|6374.7|6351.3|6368.9|6345.5|0
1663718700000|2022-09-21 00:05:00|6373.5|6350.1|6374|6350.6|6374.4|6351|6372.6|6349.2|0
1663719000000|2022-09-21 00:10:00|6374.3|6350.9|6376|6352.6|6377.7|6354.3|6374.3|6350.9|0
1663719300000|2022-09-21 00:15:00|6375.9|6352.5|6373.8|6350.4|6375.9|6352.5|6371|6347.6|0
1663719600000|2022-09-21 00:20:00|6373.9|6350.5|6374.8|6351.4|6376.5|6353.1|6373.5|6350.1|0
1663719900000|2022-09-21 00:25:00|6375|6351.6|6376|6352.6|6376.8|6353.4|6373.9|6350.5|0
1663720200000|2022-09-21 00:30:00|6376.2|6352.8|6375.7|6352.3|6377.1|6353.7|6374.8|6351.4|0
1663720500000|2022-09-21 00:35:00|6376.2|6352.8|6377|6353.6|6378.5|6355.1|6373.9|6350.5|0
1663720800000|2022-09-21 00:40:00|6377.1|6353.7|6377.9|6354.5|6378.5|6355.1|6376.6|6353.2|0
1663721100000|2022-09-21 00:45:00|6377.6|6354.2|6376.8|6353.4|6377.8|6354.4|6376.2|6352.8|0
1663721400000|2022-09-21 00:50:00|6376.5|6353.1|6376.6|6353.2|6376.6|6353.2|6374.4|6351|0
1663721700000|2022-09-21 00:55:00|6376.9|6353.5|6374.7|6351.3|6378.2|6354.8|6374|6350.6|0
1663722000000|2022-09-21 01:00:00|6374.5|6351.1|6373.4|6350|6375|6351.6|6373.1|6349.7|0
1663722300000|2022-09-21 01:05:00|6373.1|6349.7|6359.8|6336.4|6374.8|6351.4|6359|6335.6|0
1663722600000|2022-09-21 01:10:00|6359.7|6336.3|6359.7|6336.3|6360.3|6336.9|6358.4|6335|0
1663722900000|2022-09-21 01:15:00|6359.8|6336.4|6357.6|6351.6|6360.6|6354.6|6342.6|6336.3|1160
1663723200000|2022-09-21 01:20:00|6358.6|6352.6|6348.6|6342.6|6360.6|6354.6|6345.6|6339.6|1055
1663723500000|2022-09-21 01:25:00|6349.6|6343.6|6352.6|6346.6|6352.6|6346.6|6341.6|6335.6|863
1663723800000|2022-09-21 01:30:00|6351.6|6345.6|6323.6|6317.6|6351.6|6345.6|6318.6|6312.6|2965
1663724100000|2022-09-21 01:35:00|6322.6|6316.6|6303.6|6297.6|6324.6|6318.6|6294.6|6288.6|3248
1663724400000|2022-09-21 01:40:00|6302.6|6296.6|6306.6|6300.6|6310.6|6304.6|6295.6|6289.6|1846
1663724700000|2022-09-21 01:45:00|6305.6|6299.6|6312.6|6306.6|6316.6|6310.6|6295.6|6289.6|1323
1663725000000|2022-09-21 01:50:00|6311.6|6305.6|6300.6|6294.6|6315.6|6309.6|6299.6|6293.6|1087
1663725300000|2022-09-21 01:55:00|6301.6|6295.6|6302.6|6296.6|6309.6|6303.6|6293.6|6287.6|1177
1663725600000|2022-09-21 02:00:00|6300.6|6294.6|6301.6|6295.6|6318.6|6312.6|6297.6|6291.6|981
1663725900000|2022-09-21 02:05:00|6302.6|6296.6|6311.6|6305.6|6319.6|6313.6|6301.6|6295.6|2598
1663726200000|2022-09-21 02:10:00|6312.6|6306.6|6311.6|6305.6|6313.6|6307.6|6302.6|6296.6|1256
1663726500000|2022-09-21 02:15:00|6310.6|6304.6|6304.6|6298.6|6312.6|6306.6|6302.6|6296.6|763
1663726800000|2022-09-21 02:20:00|6303.6|6297.6|6299.6|6293.6|6312.6|6306.6|6295.6|6289.6|550
1663727100000|2022-09-21 02:25:00|6298.6|6292.6|6302.6|6296.6|6309.6|6303.6|6296.6|6290.6|535
1663727400000|2022-09-21 02:30:00|6303.6|6297.6|6280.6|6274.6|6303.6|6297.6|6271.6|6265.6|3097
1663727700000|2022-09-21 02:35:00|6279.6|6273.6|6292.6|6286.6|6292.6|6286.6|6278.6|6272.6|847
1663728000000|2022-09-21 02:40:00|6291.6|6285.6|6292.6|6286.6|6298.6|6292.6|6288.6|6282.6|532
1663728300000|2022-09-21 02:45:00|6291.6|6285.6|6302.6|6296.6|6302.6|6296.6|6290.6|6284.6|675
1663728600000|2022-09-21 02:50:00|6303.6|6297.6|6308.6|6302.6|6313.6|6307.6|6298.6|6292.6|1591
1663728900000|2022-09-21 02:55:00|6309.6|6303.6|6303.6|6297.6|6309.6|6303.6|6300.6|6294.6|357
1663729200000|2022-09-21 03:00:00|6304.6|6298.6|6301.6|6295.6|6306.6|6300.6|6297.6|6291.6|518
1663729500000|2022-09-21 03:05:00|6300.6|6294.6|6299.6|6293.6|6305.6|6299.6|6299.6|6293.6|349
1663729800000|2022-09-21 03:10:00|6300.6|6294.6|6291.6|6285.6|6300.6|6294.6|6290.6|6284.6|423
1663730100000|2022-09-21 03:15:00|6293.6|6287.6|6288.6|6282.6|6293.6|6287.6|6286.6|6280.6|428
1663730400000|2022-09-21 03:20:00|6287.6|6281.6|6290.6|6284.6|6294.6|6288.6|6286.6|6280.6|714
1663730700000|2022-09-21 03:25:00|6289.6|6283.6|6282.6|6276.6|6289.6|6283.6|6281.6|6275.6|920
1663731000000|2022-09-21 03:30:00|6283.6|6277.6|6276.6|6270.6|6285.6|6279.6|6274.6|6268.6|642
1663731300000|2022-09-21 03:35:00|6274.6|6268.6|6275.6|6269.6|6281.6|6275.6|6270.6|6264.6|889
1663731600000|2022-09-21 03:40:00|6276.6|6270.6|6277.6|6271.6|6279.6|6273.6|6274.6|6268.6|327
1663731900000|2022-09-21 03:45:00|6278.6|6272.6|6284.6|6278.6|6285.6|6279.6|6278.6|6272.6|929
1663732200000|2022-09-21 03:50:00|6283.6|6277.6|6284.6|6278.6|6288.6|6282.6|6282.6|6276.6|349
1663732500000|2022-09-21 03:55:00|6285.6|6279.6|6290.6|6284.6|6292.6|6286.6|6285.6|6279.6|1076
1663732800000|2022-09-21 04:00:00|6297.3|6273.9|6296.3|6272.9|6297.6|6274.2|6296|6272.6|1
1663733100000|2022-09-21 04:05:00|6296|6272.6|6291.3|6267.9|6296.1|6272.7|6290.7|6267.3|0
1663733400000|2022-09-21 04:10:00|6291|6267.6|6291.2|6267.8|6292|6268.6|6290.4|6267|0
1663733700000|2022-09-21 04:15:00|6291.4|6268|6291.2|6267.8|6291.5|6268.1|6290.5|6267.1|0
1663734000000|2022-09-21 04:20:00|6291.5|6268.1|6289.9|6266.5|6291.7|6268.3|6289.6|6266.2|0
1663734300000|2022-09-21 04:25:00|6289.6|6266.2|6289.3|6265.9|6289.9|6266.5|6288.6|6265.2|0
1663734600000|2022-09-21 04:30:00|6289|6265.6|6289|6265.6|6289.3|6265.9|6288.3|6264.9|0
1663734900000|2022-09-21 04:35:00|6289.2|6265.8|6290.2|6266.8|6290.5|6267.1|6288.8|6265.4|0
1663735200000|2022-09-21 04:40:00|6290.5|6267.1|6291.4|6268|6291.8|6268.4|6290.2|6266.8|0
1663735500000|2022-09-21 04:45:00|6291.5|6268.1|6290.8|6267.4|6291.8|6268.4|6290.5|6267.1|0
1663735800000|2022-09-21 04:50:00|6291.1|6267.7|6289.1|6265.7|6291.1|6267.7|6288.6|6265.2|0
1663736100000|2022-09-21 04:55:00|6289.2|6265.8|6290.4|6267|6290.4|6267|6289.2|6265.8|0
1663736400000|2022-09-21 05:00:00|6295.7|6272.3|6282.9|6276.9|6296.5|6277.9|6272.9|6266.9|1695
1663736700000|2022-09-21 05:05:00|6283.9|6277.9|6287.9|6281.9|6294.9|6288.9|6281.9|6275.9|1345
1663737000000|2022-09-21 05:10:00|6286.9|6280.9|6289.9|6283.9|6291.9|6285.9|6283.9|6277.9|671
1663737300000|2022-09-21 05:15:00|6290.9|6284.9|6284.9|6278.9|6291.9|6285.9|6281.9|6275.9|268
1663737600000|2022-09-21 05:20:00|6283.9|6277.9|6298.9|6292.9|6298.9|6292.9|6282.9|6276.9|371
1663737900000|2022-09-21 05:25:00|6299.9|6293.9|6311.9|6305.9|6315.9|6309.9|6297.9|6291.9|1752
1663738200000|2022-09-21 05:30:00|6312.9|6306.9|6303.9|6297.9|6312.9|6306.9|6301.9|6295.9|673
1663738500000|2022-09-21 05:35:00|6304.9|6298.9|6296.9|6290.9|6304.9|6298.9|6295.9|6289.9|457
1663738800000|2022-09-21 05:40:00|6297.9|6291.9|6302.9|6296.9|6306.9|6300.9|6296.9|6290.9|286
1663739100000|2022-09-21 05:45:00|6303.9|6297.9|6314.9|6308.9|6316.9|6310.9|6303.9|6297.9|447
1663739400000|2022-09-21 05:50:00|6315.9|6309.9|6331.9|6325.9|6339.9|6333.9|6313.9|6307.9|1610
1663739700000|2022-09-21 05:55:00|6332.9|6326.9|6298.9|6292.9|6334.9|6328.9|6296.9|6290.9|2399
1663740000000|2022-09-21 06:00:00|6299.9|6293.9|6306.9|6300.9|6307.9|6301.9|6290.9|6284.9|2168
1663740300000|2022-09-21 06:05:00|6305.9|6299.9|6310.9|6304.9|6316.9|6310.9|6301.9|6295.9|866
1663740600000|2022-09-21 06:10:00|6311.9|6305.9|6305.9|6299.9|6313.9|6307.9|6301.9|6295.9|743
1663740900000|2022-09-21 06:15:00|6304.9|6298.9|6316.9|6310.9|6317.9|6311.9|6304.9|6298.9|598
1663741200000|2022-09-21 06:20:00|6317.9|6311.9|6314.9|6308.9|6321.9|6315.9|6314.9|6308.9|605
1663741500000|2022-09-21 06:25:00|6313.9|6307.9|6309.9|6303.9|6313.9|6307.9|6306.9|6300.9|486
1663741800000|2022-09-21 06:30:00|6310.9|6304.9|6292.9|6286.9|6311.9|6305.9|6288.9|6282.9|947
1663742100000|2022-09-21 06:35:00|6293.9|6287.9|6288.9|6282.9|6296.9|6290.9|6285.9|6279.9|946
1663742400000|2022-09-21 06:40:00|6289.9|6283.9|6290.9|6284.9|6292.9|6286.9|6283.9|6277.9|650
1663742700000|2022-09-21 06:45:00|6291.9|6285.9|6296.9|6290.9|6296.9|6290.9|6286.9|6280.9|893
1663743000000|2022-09-21 06:50:00|6295.9|6289.9|6288.9|6282.9|6297.9|6291.9|6287.9|6281.9|672
1663743300000|2022-09-21 06:55:00|6289.9|6283.9|6283.9|6277.9|6290.9|6284.9|6281.9|6275.9|826
1663743600000|2022-09-21 07:00:00|6282.9|6276.9|6285.9|6279.9|6290.9|6284.9|6280.9|6274.9|609
1663743900000|2022-09-21 07:05:00|6284.9|6278.9|6280.9|6274.9|6285.9|6279.9|6269.9|6263.9|1308
1663744200000|2022-09-21 07:10:00|6279.9|6273.9|6283.9|6277.9|6286.9|6280.9|6277.9|6271.9|1428
1663744500000|2022-09-21 07:15:00|6282.9|6276.9|6288.9|6282.9|6291.9|6285.9|6281.9|6275.9|758
1663744800000|2022-09-21 07:20:00|6285.9|6279.9|6284.9|6278.9|6289.9|6283.9|6282.9|6276.9|497
1663745100000|2022-09-21 07:25:00|6285.9|6279.9|6290.9|6284.9|6292.9|6286.9|6283.9|6277.9|986
1663745400000|2022-09-21 07:30:00|6289.9|6283.9|6279.9|6273.9|6290.9|6284.9|6278.9|6272.9|789
1663745700000|2022-09-21 07:35:00|6281.9|6275.9|6280.9|6274.9|6285.9|6279.9|6275.9|6269.9|855
1663746000000|2022-09-21 07:40:00|6279.9|6273.9|6276.9|6270.9|6281.9|6275.9|6273.9|6267.9|1053
1663746300000|2022-09-21 07:45:00|6275.9|6269.9|6274.9|6268.9|6278.9|6272.9|6273.9|6267.9|964
1663746600000|2022-09-21 07:50:00|6273.9|6267.9|6275.9|6269.9|6278.9|6272.9|6271.9|6265.9|1075
1663746900000|2022-09-21 07:55:00|6274.9|6268.9|6269.9|6263.9|6277.9|6271.9|6266.9|6260.9|1447
1663747200000|2022-09-21 08:00:00|6271.9|6265.9|6270.9|6264.9|6277.9|6271.9|6267.9|6261.9|2338
1663747500000|2022-09-21 08:05:00|6269.9|6263.9|6266.9|6260.9|6272.9|6266.9|6261.9|6255.9|2531
1663747800000|2022-09-21 08:10:00|6267.9|6261.9|6263.9|6257.9|6269.9|6263.9|6260.9|6254.9|3052
1663748100000|2022-09-21 08:15:00|6264.9|6258.9|6270.9|6264.9|6270.9|6264.9|6263.9|6257.9|1236
1663748400000|2022-09-21 08:20:00|6269.9|6263.9|6273.9|6267.9|6273.9|6267.9|6267.9|6261.9|1119
1663748700000|2022-09-21 08:25:00|6272.9|6266.9|6275.9|6269.9|6276.9|6270.9|6271.9|6265.9|868
1663749000000|2022-09-21 08:30:00|6281.7|6258.3|6282.9|6259.5|6284|6260.6|6280.6|6257.2|0
1663749300000|2022-09-21 08:35:00|6283.2|6259.8|6284.6|6261.2|6285.1|6261.7|6282.9|6259.5|0
1663749600000|2022-09-21 08:40:00|6284.8|6261.4|6284.5|6261.1|6286.1|6262.7|6284|6260.6|0
1663749900000|2022-09-21 08:45:00|6284.6|6261.2|6284.3|6260.9|6285.9|6262.5|6283.8|6260.4|0
1663750200000|2022-09-21 08:50:00|6284.5|6261.1|6284.3|6260.9|6285.6|6262.2|6283|6259.6|0
1663750500000|2022-09-21 08:55:00|6284.5|6261.1|6282.9|6259.5|6285.1|6261.7|6282.7|6259.3|0
1663750800000|2022-09-21 09:00:00|6282.7|6259.3|6281.6|6258.2|6283.8|6260.4|6280.3|6256.9|0
1663751100000|2022-09-21 09:05:00|6281.4|6258|6280.4|6257|6282.3|6258.9|6280|6256.6|0
1663751400000|2022-09-21 09:10:00|6280.3|6256.9|6280.3|6256.9|6281.4|6258|6279.4|6256|0
1663751700000|2022-09-21 09:15:00|6277.9|6271.9|6276.9|6270.9|6279.9|6273.9|6272.9|6266.9|114
1663752000000|2022-09-21 09:20:00|6275.9|6269.9|6273.9|6267.9|6276.9|6270.9|6273.9|6267.9|30
1663752300000|2022-09-21 09:25:00|6274.9|6268.9|6280.9|6274.9|6282.9|6276.9|6274.9|6268.9|159
1663752600000|2022-09-21 09:30:00|6277.9|6271.9|6282.9|6276.9|6282.9|6276.9|6277.9|6271.9|31
1663752900000|2022-09-21 09:35:00|6281.9|6275.9|6285.9|6279.9|6286.9|6280.9|6278.9|6272.9|158
1663753200000|2022-09-21 09:40:00|6284.9|6278.9|6281.9|6275.9|6286.9|6280.9|6280.9|6274.9|148
1663753500000|2022-09-21 09:45:00|6283.9|6277.9|6285.9|6279.9|6285.9|6279.9|6281.9|6275.9|52
1663753800000|2022-09-21 09:50:00|6284.9|6278.9|6285.9|6279.9|6286.9|6280.9|6284.9|6278.9|116
1663754100000|2022-09-21 09:55:00|6286.9|6280.9|6286.9|6280.9|6287.9|6281.9|6285.9|6279.9|138
1663754400000|2022-09-21 10:00:00|6287.4|6281.4|6289.4|6283.4|6291.4|6285.4|6286.4|6280.4|147
1663754700000|2022-09-21 10:05:00|6289.9|6283.9|6287.9|6281.9|6291.4|6285.4|6286.9|6280.9|121
1663755000000|2022-09-21 10:10:00|6287.4|6281.4|6287.4|6281.4|6287.9|6281.9|6285.9|6279.9|33
1663755300000|2022-09-21 10:15:00|6287.9|6281.9|6286.4|6280.4|6288.4|6282.4|6286.4|6280.4|75
1663755600000|2022-09-21 10:20:00|6285.4|6279.4|6280.9|6274.9|6285.9|6279.9|6280.4|6274.4|50
1663755900000|2022-09-21 10:25:00|6281.4|6275.4|6282.4|6276.4|6283.9|6277.9|6280.4|6274.4|72
1663756200000|2022-09-21 10:30:00|6281.9|6275.9|6277.9|6271.9|6281.9|6275.9|6275.4|6269.4|226
1663756500000|2022-09-21 10:35:00|6278.4|6272.4|6275.9|6269.9|6279.4|6273.4|6271.9|6265.9|247
1663756800000|2022-09-21 10:40:00|6275.4|6269.4|6279.4|6273.4|6280.4|6274.4|6275.4|6269.4|36
1663757100000|2022-09-21 10:45:00|6279.9|6273.9|6280.9|6274.9|6281.4|6275.4|6278.9|6272.9|13
1663757400000|2022-09-21 10:50:00|6280.4|6274.4|6282.4|6276.4|6283.4|6277.4|6280.4|6274.4|12
1663757700000|2022-09-21 10:55:00|6282.9|6276.9|6282.9|6276.9|6284.4|6278.4|6281.4|6275.4|15
1663758000000|2022-09-21 11:00:00|6283.4|6277.4|6282.4|6276.4|6284.9|6278.9|6281.9|6275.9|45
1663758300000|2022-09-21 11:05:00|6281.9|6275.9|6280.9|6274.9|6282.4|6276.4|6280.4|6274.4|19
1663758600000|2022-09-21 11:10:00|6281.4|6275.4|6279.4|6273.4|6281.4|6275.4|6279.4|6273.4|18
1663758900000|2022-09-21 11:15:00|6279.9|6273.9|6280.9|6274.9|6283.4|6277.4|6279.9|6273.9|149
1663759200000|2022-09-21 11:20:00|6280.4|6274.4|6282.9|6276.9|6283.4|6277.4|6278.4|6272.4|59
1663759500000|2022-09-21 11:25:00|6283.4|6277.4|6283.4|6277.4|6283.9|6277.9|6282.4|6276.4|23
1663759800000|2022-09-21 11:30:00|6282.9|6276.9|6283.4|6277.4|6285.4|6279.4|6282.4|6276.4|55
1663760100000|2022-09-21 11:35:00|6283.9|6277.9|6284.9|6278.9|6286.4|6280.4|6283.4|6277.4|24
1663760400000|2022-09-21 11:40:00|6284.4|6278.4|6283.4|6277.4|6284.9|6278.9|6282.4|6276.4|163
1663760700000|2022-09-21 11:45:00|6282.9|6276.9|6282.9|6276.9|6284.9|6278.9|6281.4|6275.4|72
1663761000000|2022-09-21 11:50:00|6283.4|6277.4|6282.9|6276.9|6285.4|6279.4|6281.9|6275.9|45
1663761300000|2022-09-21 11:55:00|6283.4|6277.4|6278.9|6272.9|6283.4|6277.4|6278.4|6272.4|93
1663761600000|2022-09-21 12:00:00|6279.4|6273.4|6275.4|6269.4|6280.4|6274.4|6275.4|6269.4|83
1663761900000|2022-09-21 12:05:00|6276.4|6270.4|6277.4|6271.4|6277.4|6271.4|6273.4|6267.4|188
1663762200000|2022-09-21 12:10:00|6276.9|6270.9|6275.4|6269.4|6277.4|6271.4|6274.4|6268.4|101
1663762500000|2022-09-21 12:15:00|6274.9|6268.9|6272.4|6266.4|6275.4|6269.4|6270.4|6264.4|67
1663762800000|2022-09-21 12:20:00|6271.4|6265.4|6274.9|6268.9|6275.4|6269.4|6271.4|6265.4|164
1663763100000|2022-09-21 12:25:00|6275.4|6269.4|6279.4|6273.4|6279.4|6273.4|6272.9|6266.9|111
1663763400000|2022-09-21 12:30:00|6278.9|6272.9|6283.9|6277.9|6285.4|6279.4|6278.4|6272.4|114
1663763700000|2022-09-21 12:35:00|6283.4|6277.4|6280.9|6274.9|6283.9|6277.9|6279.9|6273.9|58
1663764000000|2022-09-21 12:40:00|6280.4|6274.4|6280.4|6274.4|6282.4|6276.4|6278.4|6272.4|76
1663764300000|2022-09-21 12:45:00|6279.9|6273.9|6281.4|6275.4|6282.4|6276.4|6278.9|6272.9|78
1663764600000|2022-09-21 12:50:00|6280.9|6274.9|6280.4|6274.4|6282.4|6276.4|6277.4|6271.4|76
1663764900000|2022-09-21 12:55:00|6279.9|6273.9|6280.9|6274.9|6280.9|6274.9|6277.9|6271.9|52
1663765200000|2022-09-21 13:00:00|6281.4|6275.4|6282.4|6276.4|6283.4|6277.4|6280.9|6274.9|20
1663765500000|2022-09-21 13:05:00|6281.4|6275.4|6283.4|6277.4|6283.4|6277.4|6279.9|6273.9|26
1663765800000|2022-09-21 13:10:00|6282.9|6276.9|6280.9|6274.9|6283.4|6277.4|6279.4|6273.4|18
1663766100000|2022-09-21 13:15:00|6280.4|6274.4|6284.9|6278.9|6287.9|6281.9|6280.4|6274.4|228
1663766400000|2022-09-21 13:20:00|6284.4|6278.4|6282.4|6276.4|6284.4|6278.4|6281.4|6275.4|38
1663766700000|2022-09-21 13:25:00|6281.9|6275.9|6280.4|6274.4|6282.4|6276.4|6279.4|6273.4|51
1663767000000|2022-09-21 13:30:00|6279.9|6273.9|6250.4|6244.4|6279.9|6273.9|6248.9|6242.9|1397
1663767300000|2022-09-21 13:35:00|6251.4|6245.4|6244.9|6238.9|6252.4|6246.4|6242.4|6236.4|622
1663767600000|2022-09-21 13:40:00|6245.4|6239.4|6241.4|6235.4|6257.4|6251.4|6241.4|6235.4|495
1663767900000|2022-09-21 13:45:00|6242.4|6236.4|6259.4|6253.4|6260.4|6254.4|6241.4|6235.4|596
1663768200000|2022-09-21 13:50:00|6258.9|6252.9|6250.4|6244.4|6260.9|6254.9|6249.4|6243.4|223
1663768500000|2022-09-21 13:55:00|6250.9|6244.9|6246.9|6240.9|6252.4|6246.4|6245.4|6239.4|249
1663768800000|2022-09-21 14:00:00|6246.4|6240.4|6246.9|6240.9|6247.9|6241.9|6239.4|6233.4|534
1663769100000|2022-09-21 14:05:00|6247.4|6241.4|6252.4|6246.4|6253.4|6247.4|6237.4|6231.4|300
1663769400000|2022-09-21 14:10:00|6251.9|6245.9|6248.9|6242.9|6254.4|6248.4|6245.4|6239.4|176
1663769700000|2022-09-21 14:15:00|6249.4|6243.4|6247.9|6241.9|6249.4|6243.4|6243.4|6237.4|289
1663770000000|2022-09-21 14:20:00|6248.4|6242.4|6250.4|6244.4|6251.4|6245.4|6244.4|6238.4|297
1663770300000|2022-09-21 14:25:00|6249.9|6243.9|6258.9|6252.9|6258.9|6252.9|6244.4|6238.4|299
1663770600000|2022-09-21 14:30:00|6258.4|6252.4|6255.9|6249.9|6259.4|6253.4|6249.4|6243.4|265
1663770900000|2022-09-21 14:35:00|6256.4|6250.4|6252.4|6246.4|6256.9|6250.9|6251.4|6245.4|183
1663771200000|2022-09-21 14:40:00|6251.9|6245.9|6247.9|6241.9|6255.4|6249.4|6247.4|6241.4|354
1663771500000|2022-09-21 14:45:00|6247.4|6241.4|6240.4|6234.4|6250.4|6244.4|6236.4|6230.4|448
1663771800000|2022-09-21 14:50:00|6240.9|6234.9|6247.4|6241.4|6247.4|6241.4|6239.9|6233.9|231
1663772100000|2022-09-21 14:55:00|6247.9|6241.9|6243.9|6237.9|6247.9|6241.9|6241.4|6235.4|161
1663772400000|2022-09-21 15:00:00|6244.4|6238.4|6244.9|6238.9|6248.4|6242.4|6242.4|6236.4|152
1663772700000|2022-09-21 15:05:00|6245.4|6239.4|6245.9|6239.9|6247.9|6241.9|6243.4|6237.4|68
1663773000000|2022-09-21 15:10:00|6245.4|6239.4|6250.9|6244.9|6250.9|6244.9|6244.9|6238.9|101
1663773300000|2022-09-21 15:15:00|6250.4|6244.4|6251.4|6245.4|6253.9|6247.9|6246.4|6240.4|237
1663773600000|2022-09-21 15:20:00|6250.9|6244.9|6252.4|6246.4|6254.4|6248.4|6249.9|6243.9|173
1663773900000|2022-09-21 15:25:00|6251.9|6245.9|6258.4|6252.4|6260.4|6254.4|6251.4|6245.4|317
1663774200000|2022-09-21 15:30:00|6258.9|6252.9|6260.9|6254.9|6263.4|6257.4|6258.4|6252.4|303
1663774500000|2022-09-21 15:35:00|6260.4|6254.4|6263.9|6257.9|6264.4|6258.4|6260.4|6254.4|123
1663774800000|2022-09-21 15:40:00|6263.4|6257.4|6260.9|6254.9|6266.4|6260.4|6259.4|6253.4|396
1663775100000|2022-09-21 15:45:00|6260.4|6254.4|6256.4|6250.4|6261.9|6255.9|6256.4|6250.4|111
1663775400000|2022-09-21 15:50:00|6255.9|6249.9|6254.9|6248.9|6257.4|6251.4|6254.4|6248.4|55
1663775700000|2022-09-21 15:55:00|6254.4|6248.4|6256.9|6250.9|6256.9|6250.9|6252.4|6246.4|59
1663776000000|2022-09-21 16:00:00|6255.9|6249.9|6250.9|6244.9|6255.9|6249.9|6249.9|6243.9|41
1663776300000|2022-09-21 16:05:00|6251.9|6245.9|6252.9|6246.9|6253.9|6247.9|6250.9|6244.9|65
1663776600000|2022-09-21 16:10:00|6253.9|6247.9|6251.9|6245.9|6253.9|6247.9|6251.9|6245.9|58
1663776900000|2022-09-21 16:15:00|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6248.9|6242.9|144
1663777200000|2022-09-21 16:20:00|6253.9|6247.9|6252.9|6246.9|6253.9|6247.9|6251.9|6245.9|139
1663777500000|2022-09-21 16:25:00|6251.9|6245.9|6251.9|6245.9|6253.9|6247.9|6250.9|6244.9|211
1663777800000|2022-09-21 16:30:00|6250.9|6244.9|6252.9|6246.9|6252.9|6246.9|6248.9|6242.9|97
1663778100000|2022-09-21 16:35:00|6251.9|6245.9|6247.9|6241.9|6254.9|6248.9|6247.9|6241.9|84
1663778400000|2022-09-21 16:40:00|6248.9|6242.9|6247.9|6241.9|6248.9|6242.9|6245.9|6239.9|61
1663778700000|2022-09-21 16:45:00|6246.9|6240.9|6244.9|6238.9|6246.9|6240.9|6242.9|6236.9|78
1663779000000|2022-09-21 16:50:00|6245.9|6239.9|6238.9|6232.9|6245.9|6239.9|6236.9|6230.9|208
1663779300000|2022-09-21 16:55:00|6239.9|6233.9|6235.9|6229.9|6239.9|6233.9|6232.9|6226.9|135
1663779600000|2022-09-21 17:00:00|6234.9|6228.9|6233.9|6227.9|6235.9|6229.9|6233.9|6227.9|47
1663779900000|2022-09-21 17:05:00|6232.9|6226.9|6234.9|6228.9|6234.9|6228.9|6232.9|6226.9|95
1663780200000|2022-09-21 17:10:00|6232.9|6226.9|6233.9|6227.9|6236.9|6230.9|6231.9|6225.9|219
1663780500000|2022-09-21 17:15:00|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6229.9|6223.9|118
1663780800000|2022-09-21 17:20:00|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6229.9|6223.9|69
1663781100000|2022-09-21 17:25:00|6232.9|6226.9|6235.9|6229.9|6235.9|6229.9|6230.9|6224.9|114
1663781400000|2022-09-21 17:30:00|6234.9|6228.9|6233.9|6227.9|6234.9|6228.9|6232.9|6226.9|203
1663781700000|2022-09-21 17:35:00|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6231.9|6225.9|118
1663782000000|2022-09-21 17:40:00|6231.9|6225.9|6235.9|6229.9|6236.9|6230.9|6230.9|6224.9|202
1663782300000|2022-09-21 17:45:00|6236.9|6230.9|6236.9|6230.9|6238.9|6232.9|6234.9|6228.9|99
1663782600000|2022-09-21 17:50:00|6235.9|6229.9|6234.9|6228.9|6237.9|6231.9|6234.9|6228.9|48
1663782900000|2022-09-21 17:55:00|6235.9|6229.9|6248.9|6242.9|6269.9|6263.9|6234.9|6228.9|256
1663783200000|2022-09-21 18:00:00|6244.9|6238.9|6199.9|6193.9|6244.9|6238.9|6199.9|6193.9|1041
1663783500000|2022-09-21 18:05:00|6200.9|6194.9|6220.9|6214.9|6228.9|6222.9|6192.9|6186.9|703
1663783800000|2022-09-21 18:10:00|6219.9|6213.9|6205.9|6199.9|6226.9|6220.9|6203.9|6197.9|162
1663784100000|2022-09-21 18:15:00|6202.9|6196.9|6210.9|6204.9|6212.9|6206.9|6201.9|6195.9|164
1663784400000|2022-09-21 18:20:00|6209.9|6203.9|6207.9|6201.9|6213.9|6207.9|6197.9|6191.9|1526
1663784700000|2022-09-21 18:25:00|6208.9|6202.9|6215.9|6209.9|6220.9|6214.9|6206.9|6200.9|198
1663785000000|2022-09-21 18:30:00|6213.9|6207.9|6245.9|6239.9|6247.9|6241.9|6204.9|6198.9|708
1663785300000|2022-09-21 18:35:00|6244.9|6238.9|6235.9|6229.9|6252.9|6246.9|6235.9|6229.9|558
1663785600000|2022-09-21 18:40:00|6237.9|6231.9|6274.9|6268.9|6274.9|6268.9|6233.9|6227.9|569
1663785900000|2022-09-21 18:45:00|6275.9|6269.9|6260.9|6254.9|6285.9|6279.9|6256.9|6250.9|555
1663786200000|2022-09-21 18:50:00|6261.9|6255.9|6273.9|6267.9|6275.9|6269.9|6250.9|6244.9|429
1663786500000|2022-09-21 18:55:00|6271.9|6265.9|6284.2|6260.8|6284.2|6270.9|6268.9|6256.1|153
1663786800000|2022-09-21 19:00:00|6284.3|6260.9|6267.6|6244.2|6286.3|6262.9|6264.4|6241|1
1663787100000|2022-09-21 19:05:00|6267.4|6244|6257.3|6233.9|6275.2|6251.8|6256.9|6233.5|0
1663787400000|2022-09-21 19:10:00|6257.4|6234|6257.1|6233.7|6259|6235.6|6228|6204.6|0
1663787700000|2022-09-21 19:15:00|6256.9|6233.5|6247.5|6224.1|6262.8|6239.4|6243.5|6220.1|0
1663788000000|2022-09-21 19:20:00|6247.4|6224|6236.3|6212.9|6247.4|6224|6234.7|6211.3|0
1663788300000|2022-09-21 19:25:00|6236.1|6212.7|6220.6|6197.2|6236.3|6212.9|6218.4|6195|0
1663788600000|2022-09-21 19:30:00|6220.5|6197.1|6223.3|6199.9|6223.8|6200.4|6207.3|6183.9|0
1663788900000|2022-09-21 19:35:00|6223.5|6200.1|6204.4|6181|6223.6|6200.2|6203.8|6180.4|0
1663789200000|2022-09-21 19:40:00|6204.2|6180.8|6198.9|6175.5|6210.1|6186.7|6198.8|6175.4|0
1663789500000|2022-09-21 19:45:00|6198.7|6175.3|6196.7|6173.3|6200.5|6177.1|6191.2|6167.8|0
1663789800000|2022-09-21 19:50:00|6198.4|6175|6201|6177.6|6208.7|6185.3|6197.6|6174.2|0
1663790100000|2022-09-21 19:55:00|6200.8|6177.4|6182|6158.6|6200.8|6177.4|6182|6158.6|0
1663790400000|2022-09-21 20:00:00|6182.1|6158.7|6179.4|6156|6184.3|6160.9|6175.9|6152.5|0
1663790700000|2022-09-21 20:05:00|6178.8|6155.4|6184.9|6161.5|6187.5|6164.1|6178.5|6155.1|0
1663791000000|2022-09-21 20:10:00|6184.8|6161.4|6183.1|6159.7|6186.4|6163|6179.9|6156.5|0
1663791300000|2022-09-21 20:15:00|6183.4|6160|6177.6|6154.2|6184.4|6161|6177.6|6154.2|0
1663791600000|2022-09-21 20:20:00|6177.9|6154.5|6173.4|6150|6180.5|6157.1|6173.4|6150|0
1663791900000|2022-09-21 20:25:00|6173.3|6149.9|6168|6144.6|6173.4|6150|6167.6|6144.2|0
1663792200000|2022-09-21 20:30:00|6168.6|6145.2|6170.1|6146.7|6174.8|6151.4|6168.6|6145.2|0
1663792500000|2022-09-21 20:35:00|6169.9|6146.5|6169.3|6145.9|6171.5|6148.1|6168.6|6145.2|0
1663792800000|2022-09-21 20:40:00|6169.4|6146|6170.7|6147.3|6171|6147.6|6167.6|6144.2|0
1663793100000|2022-09-21 20:45:00|6171|6147.6|6178.4|6155|6179.3|6155.9|6170.7|6147.3|0
1663793400000|2022-09-21 20:50:00|6178.1|6154.7|6180.8|6157.4|6182.1|6158.7|6176.4|6153|0
1663793700000|2022-09-21 20:55:00|6181.1|6157.7|6181.5|6158.1|6181.6|6158.2|6178.2|6154.8|0
1663794000000|2022-09-21 21:00:00|6181.6|6158.2|6181.8|6158.4|6181.9|6158.5|6181.3|6157.9|0
1663794300000|2022-09-21 21:05:00|6181.4|6158|6181.3|6157.9|6182.1|6158.7|6181|6157.6|0
1663794600000|2022-09-21 21:10:00|6181.4|6158|6181.6|6158.2|6182.3|6158.9|6181.3|6157.9|0
1663794900000|2022-09-21 21:15:00|6181.5|6158.1|6181.4|6158|6182|6158.6|6181.3|6157.9|0
1663795200000|2022-09-21 21:20:00|6181.3|6157.9|6180.9|6157.5|6181.3|6157.9|6180.9|6157.5|0
1663795500000|2022-09-21 21:25:00|6180.8|6157.4|6180.4|6157|6180.9|6157.5|6180.4|6157|0
1663795800000|2022-09-21 21:30:00|6180.6|6157.2|6180.5|6157.1|6180.7|6157.3|6180.4|6157|0
1663796100000|2022-09-21 21:35:00|6180.6|6157.2|6180.5|6157.1|6180.8|6157.4|6180|6156.6|0
1663796400000|2022-09-21 21:40:00|6180.4|6157|6179.9|6156.5|6180.9|6157.5|6179.8|6156.4|0
1663796700000|2022-09-21 21:45:00|6179.8|6156.4|6179.6|6156.2|6179.9|6156.5|6179|6155.6|0
1663797000000|2022-09-21 21:50:00|6179.7|6156.3|6179.8|6156.4|6179.9|6156.5|6179.7|6156.3|0
1663797300000|2022-09-21 21:55:00|6180.2|6156.8|6176.1|6152.7|6181.7|6158.3|6176.1|6152.7|0
1663797600000|2022-09-21 22:00:00|6173.9|6150.5|6178.8|6155.4|6181|6157.6|6173.7|6150.3|0
1663797900000|2022-09-21 22:05:00|6178.2|6154.8|6175.3|6151.9|6178.4|6155|6174.5|6151.1|0
1663798200000|2022-09-21 22:10:00|6175.6|6152.2|6173.7|6150.3|6176.6|6153.2|6172.1|6148.7|0
1663798500000|2022-09-21 22:15:00|6173.4|6150|6173.4|6150|6174.4|6151|6171.5|6148.1|0
1663798800000|2022-09-21 22:20:00|6173.1|6149.7|6175.4|6152|6176|6152.6|6172.9|6149.5|0
1663799100000|2022-09-21 22:25:00|6175.7|6152.3|6172|6148.6|6176.6|6153.2|6169.7|6146.3|0
1663799400000|2022-09-21 22:30:00|6171.8|6148.4|6169.1|6145.7|6172.3|6148.9|6168.7|6145.3|0
1663799700000|2022-09-21 22:35:00|6168.8|6145.4|6170.7|6147.3|6170.7|6147.3|6167.4|6144|0
1663800000000|2022-09-21 22:40:00|6170.4|6147|6159.4|6136|6170.4|6147|6159.4|6136|0
1663800300000|2022-09-21 22:45:00|6159.5|6136.1|6152.4|6129|6160|6136.6|6151.1|6127.7|0
1663800600000|2022-09-21 22:50:00|6152.1|6128.7|6152.2|6128.8|6154.5|6131.1|6150.2|6126.8|0
1663800900000|2022-09-21 22:55:00|6152|6128.6|6152.8|6129.4|6155.5|6132.1|6151.9|6128.5|0
1663801200000|2022-09-21 23:00:00|6152.5|6129.1|6153.9|6130.5|6154.8|6131.4|6151.2|6127.8|0
1663801500000|2022-09-21 23:05:00|6154|6130.6|6154.3|6130.9|6155.9|6132.5|6153.2|6129.8|0
1663801800000|2022-09-21 23:10:00|6154.6|6131.2|6151.2|6127.8|6154.6|6131.2|6147.8|6124.4|0
1663802100000|2022-09-21 23:15:00|6151.5|6128.1|6152.6|6129.2|6152.8|6129.4|6150|6126.6|0
1663802400000|2022-09-21 23:20:00|6152.8|6129.4|6154.2|6130.8|6155.9|6132.5|6152.6|6129.2|0
1663802700000|2022-09-21 23:25:00|6154|6130.6|6152.4|6129|6155.5|6132.1|6152.1|6128.7|0
1663803000000|2022-09-21 23:30:00|6152.1|6128.7|6148.7|6125.3|6153|6129.6|6148.7|6125.3|0
1663803300000|2022-09-21 23:35:00|6149|6125.6|6151|6127.6|6152.3|6128.9|6149|6125.6|0
1663803600000|2022-09-21 23:40:00|6151.3|6127.9|6151.4|6128|6151.9|6128.5|6149|6125.6|0
1663803900000|2022-09-21 23:45:00|6151.6|6128.2|6151.3|6127.9|6152.6|6129.2|6150.6|6127.2|0
1663804200000|2022-09-21 23:50:00|6151.1|6127.7|6153.1|6129.7|6153.8|6130.4|6150.5|6127.1|0
1663804500000|2022-09-21 23:55:00|6152.8|6129.4|6150.1|6126.7|6155.2|6131.8|6150.1|6126.7|0
1663804800000|2022-09-22 00:00:00|6149.8|6126.4|6153.1|6129.7|6154.3|6130.9|6146.4|6123|0
1663805100000|2022-09-22 00:05:00|6152.9|6129.5|6152.7|6129.3|6155.7|6132.3|6151.8|6128.4|0
1663805400000|2022-09-22 00:10:00|6153|6129.6|6153|6129.6|6155.2|6131.8|6152.6|6129.2|0
1663805700000|2022-09-22 00:15:00|6152.9|6129.5|6150.1|6126.7|6153.4|6130|6146.6|6123.2|0
1663806000000|2022-09-22 00:20:00|6150.2|6126.8|6150.8|6127.4|6151.8|6128.4|6148.9|6125.5|0
1663806300000|2022-09-22 00:25:00|6150.5|6127.1|6150.7|6127.3|6151.7|6128.3|6149.8|6126.4|0
1663806600000|2022-09-22 00:30:00|6150.8|6127.4|6151.4|6128|6153|6129.6|6150.1|6126.7|0
1663806900000|2022-09-22 00:35:00|6151.1|6127.7|6152.7|6129.3|6153.1|6129.7|6150.8|6127.4|0
1663807200000|2022-09-22 00:40:00|6152.6|6129.2|6154.1|6130.7|6157.3|6133.9|6144.8|6121.4|0
1663807500000|2022-09-22 00:45:00|6153.8|6130.4|6157.5|6134.1|6161.5|6138.1|6153.1|6129.7|0
1663807800000|2022-09-22 00:50:00|6157.3|6133.9|6153.8|6130.4|6157.8|6134.4|6153.5|6130.1|0
1663808100000|2022-09-22 00:55:00|6154.1|6130.7|6155|6131.6|6156.3|6132.9|6147.4|6124|0
1663808400000|2022-09-22 01:00:00|6155.3|6131.9|6139.4|6116|6156.6|6133.2|6139|6115.6|0
1663808700000|2022-09-22 01:05:00|6139.1|6115.7|6146.5|6123.1|6147.1|6123.7|6136.5|6113.1|0
1663809000000|2022-09-22 01:10:00|6146.4|6123|6142.4|6119|6148|6124.6|6142.1|6118.7|0
1663809300000|2022-09-22 01:15:00|6143.3|6119.9|6141.9|6135.9|6162.9|6156.9|6119.9|6113.9|3293
1663809600000|2022-09-22 01:20:00|6140.9|6134.9|6140.9|6134.9|6143.9|6137.9|6130.9|6124.9|1815
1663809900000|2022-09-22 01:25:00|6141.9|6135.9|6144.9|6138.9|6146.9|6140.9|6135.9|6129.9|3509
1663810200000|2022-09-22 01:30:00|6145.9|6139.9|6133.9|6127.9|6157.9|6151.9|6129.9|6123.9|4929
1663810500000|2022-09-22 01:35:00|6131.9|6125.9|6129.9|6123.9|6146.9|6140.9|6125.9|6119.9|3324
1663810800000|2022-09-22 01:40:00|6128.9|6122.9|6145.9|6139.9|6145.9|6139.9|6115.9|6109.9|3617
1663811100000|2022-09-22 01:45:00|6144.9|6138.9|6157.9|6151.9|6162.9|6156.9|6135.9|6129.9|2336
1663811400000|2022-09-22 01:50:00|6156.9|6150.9|6154.9|6148.9|6162.9|6156.9|6148.9|6142.9|1824
1663811700000|2022-09-22 01:55:00|6155.9|6149.9|6187.9|6181.9|6188.9|6182.9|6153.9|6147.9|1870
1663812000000|2022-09-22 02:00:00|6186.9|6180.9|6185.9|6179.9|6200.9|6194.9|6180.9|6174.9|1899
1663812300000|2022-09-22 02:05:00|6184.9|6178.9|6161.9|6155.9|6187.9|6181.9|6158.9|6152.9|2241
1663812600000|2022-09-22 02:10:00|6162.9|6156.9|6151.9|6145.9|6165.9|6159.9|6148.9|6142.9|853
1663812900000|2022-09-22 02:15:00|6149.9|6143.9|6163.9|6157.9|6168.9|6162.9|6149.9|6143.9|701
1663813200000|2022-09-22 02:20:00|6164.9|6158.9|6171.9|6165.9|6174.9|6168.9|6164.9|6158.9|2855
1663813500000|2022-09-22 02:25:00|6170.9|6164.9|6166.9|6160.9|6170.9|6164.9|6156.9|6150.9|971
1663813800000|2022-09-22 02:30:00|6165.9|6159.9|6172.9|6166.9|6179.9|6173.9|6164.9|6158.9|661
1663814100000|2022-09-22 02:35:00|6173.9|6167.9|6186.9|6180.9|6192.9|6186.9|6167.9|6161.9|1017
1663814400000|2022-09-22 02:40:00|6185.9|6179.9|6181.9|6175.9|6191.9|6185.9|6180.9|6174.9|859
1663814700000|2022-09-22 02:45:00|6182.9|6176.9|6196.9|6190.9|6196.9|6190.9|6179.9|6173.9|763
1663815000000|2022-09-22 02:50:00|6195.9|6189.9|6188.9|6182.9|6201.9|6195.9|6187.9|6181.9|3923
1663815300000|2022-09-22 02:55:00|6189.9|6183.9|6197.9|6191.9|6203.9|6197.9|6189.9|6183.9|1031
1663815600000|2022-09-22 03:00:00|6198.9|6192.9|6187.9|6181.9|6199.9|6193.9|6184.9|6178.9|1123
1663815900000|2022-09-22 03:05:00|6189.9|6183.9|6178.9|6172.9|6193.9|6187.9|6175.9|6169.9|846
1663816200000|2022-09-22 03:10:00|6177.9|6171.9|6179.9|6173.9|6181.9|6175.9|6170.9|6164.9|664
1663816500000|2022-09-22 03:15:00|6178.9|6172.9|6167.9|6161.9|6180.9|6174.9|6166.9|6160.9|1197
1663816800000|2022-09-22 03:20:00|6168.9|6162.9|6177.9|6171.9|6178.9|6172.9|6167.9|6161.9|832
1663817100000|2022-09-22 03:25:00|6176.9|6170.9|6177.9|6171.9|6177.9|6171.9|6171.9|6165.9|300
1663817400000|2022-09-22 03:30:00|6178.9|6172.9|6175.9|6169.9|6182.9|6176.9|6173.9|6167.9|409
1663817700000|2022-09-22 03:35:00|6174.9|6168.9|6172.9|6166.9|6177.9|6171.9|6171.9|6165.9|289
1663818000000|2022-09-22 03:40:00|6173.9|6167.9|6175.9|6169.9|6177.9|6171.9|6173.9|6167.9|397
1663818300000|2022-09-22 03:45:00|6174.9|6168.9|6171.9|6165.9|6176.9|6170.9|6169.9|6163.9|419
1663818600000|2022-09-22 03:50:00|6172.9|6166.9|6169.9|6163.9|6172.9|6166.9|6166.9|6160.9|585
1663818900000|2022-09-22 03:55:00|6170.9|6164.9|6169.9|6163.9|6171.9|6165.9|6166.9|6160.9|1030
1663819200000|2022-09-22 04:00:00|6178.4|6155|6179.5|6156.1|6179.9|6156.5|6177.7|6154.3|0
1663819500000|2022-09-22 04:05:00|6179.6|6156.2|6180.4|6157|6181.5|6158.1|6179.2|6155.8|0
1663819800000|2022-09-22 04:10:00|6180.5|6157.1|6180|6156.6|6180.9|6157.5|6179.8|6156.4|0
1663820100000|2022-09-22 04:15:00|6179.8|6156.4|6180.9|6157.5|6181.3|6157.9|6178.7|6155.3|0
1663820400000|2022-09-22 04:20:00|6181.1|6157.7|6183|6159.6|6184.6|6161.2|6181.1|6157.7|0
1663820700000|2022-09-22 04:25:00|6183.1|6159.7|6184.6|6161.2|6185.3|6161.9|6183.1|6159.7|0
1663821000000|2022-09-22 04:30:00|6184.4|6161|6184.4|6161|6185.6|6162.2|6183.9|6160.5|0
1663821300000|2022-09-22 04:35:00|6184.3|6160.9|6182.6|6159.2|6185|6161.6|6182|6158.6|0
1663821600000|2022-09-22 04:40:00|6182.4|6159|6182|6158.6|6182.6|6159.2|6181.8|6158.4|0
1663821900000|2022-09-22 04:45:00|6181.8|6158.4|6182.7|6159.3|6183.9|6160.5|6180.9|6157.5|0
1663822200000|2022-09-22 04:50:00|6182.8|6159.4|6183.1|6159.7|6184|6160.6|6181.6|6158.2|0
1663822500000|2022-09-22 04:55:00|6183|6159.6|6181.5|6158.1|6183|6159.6|6181.5|6158.1|0
1663822800000|2022-09-22 05:00:00|6181.1|6157.7|6178.9|6172.9|6181.1|6174.9|6165.9|6157.7|1963
1663823100000|2022-09-22 05:05:00|6179.9|6173.9|6175.9|6169.9|6185.9|6179.9|6167.9|6161.9|1149
1663823400000|2022-09-22 05:10:00|6176.9|6170.9|6158.9|6152.9|6178.9|6172.9|6157.9|6151.9|697
1663823700000|2022-09-22 05:15:00|6159.9|6153.9|6164.9|6158.9|6167.9|6161.9|6158.9|6152.9|545
1663824000000|2022-09-22 05:20:00|6165.9|6159.9|6163.9|6157.9|6165.9|6159.9|6160.9|6154.9|560
1663824300000|2022-09-22 05:25:00|6162.9|6156.9|6163.9|6157.9|6170.9|6164.9|6162.9|6156.9|447
1663824600000|2022-09-22 05:30:00|6162.9|6156.9|6180.9|6174.9|6183.9|6177.9|6162.9|6156.9|854
1663824900000|2022-09-22 05:35:00|6178.9|6172.9|6183.9|6177.9|6186.9|6180.9|6176.9|6170.9|580
1663825200000|2022-09-22 05:40:00|6184.9|6178.9|6178.9|6172.9|6186.9|6180.9|6176.9|6170.9|711
1663825500000|2022-09-22 05:45:00|6177.9|6171.9|6172.9|6166.9|6178.9|6172.9|6170.9|6164.9|626
1663825800000|2022-09-22 05:50:00|6173.9|6167.9|6174.9|6168.9|6175.9|6169.9|6169.9|6163.9|2387
1663826100000|2022-09-22 05:55:00|6175.9|6169.9|6167.9|6161.9|6175.9|6169.9|6166.9|6160.9|814
1663826400000|2022-09-22 06:00:00|6168.9|6162.9|6176.9|6170.9|6177.9|6171.9|6167.9|6161.9|577
1663826700000|2022-09-22 06:05:00|6175.9|6169.9|6188.9|6182.9|6192.9|6186.9|6175.9|6169.9|742
1663827000000|2022-09-22 06:10:00|6187.9|6181.9|6181.9|6175.9|6187.9|6181.9|6179.9|6173.9|582
1663827300000|2022-09-22 06:15:00|6182.9|6176.9|6184.9|6178.9|6187.9|6181.9|6180.9|6174.9|898
1663827600000|2022-09-22 06:20:00|6183.9|6177.9|6179.9|6173.9|6184.9|6178.9|6178.9|6172.9|752
1663827900000|2022-09-22 06:25:00|6178.9|6172.9|6176.9|6170.9|6180.9|6174.9|6170.9|6164.9|780
1663828200000|2022-09-22 06:30:00|6177.9|6171.9|6169.9|6163.9|6177.9|6171.9|6168.9|6162.9|716
1663828500000|2022-09-22 06:35:00|6170.9|6164.9|6170.9|6164.9|6173.9|6167.9|6168.9|6162.9|431
1663828800000|2022-09-22 06:40:00|6169.9|6163.9|6166.9|6160.9|6171.9|6165.9|6165.9|6159.9|1262
1663829100000|2022-09-22 06:45:00|6165.9|6159.9|6165.9|6159.9|6167.9|6161.9|6161.9|6155.9|806
1663829400000|2022-09-22 06:50:00|6164.9|6158.9|6169.9|6163.9|6172.9|6166.9|6162.9|6156.9|775
1663829700000|2022-09-22 06:55:00|6168.9|6162.9|6167.9|6161.9|6172.9|6166.9|6166.9|6160.9|739
1663830000000|2022-09-22 07:00:00|6166.9|6160.9|6164.9|6158.9|6167.9|6161.9|6160.9|6154.9|963
1663830300000|2022-09-22 07:05:00|6163.9|6157.9|6166.9|6160.9|6167.9|6161.9|6161.9|6155.9|492
1663830600000|2022-09-22 07:10:00|6165.9|6159.9|6171.9|6165.9|6171.9|6165.9|6164.9|6158.9|1103
1663830900000|2022-09-22 07:15:00|6170.9|6164.9|6173.9|6167.9|6177.9|6171.9|6170.9|6164.9|806
1663831200000|2022-09-22 07:20:00|6172.9|6166.9|6174.9|6168.9|6180.9|6174.9|6171.9|6165.9|687
1663831500000|2022-09-22 07:25:00|6173.9|6167.9|6175.9|6169.9|6180.9|6174.9|6172.9|6166.9|938
1663831800000|2022-09-22 07:30:00|6176.9|6170.9|6179.9|6173.9|6181.9|6175.9|6176.9|6170.9|1256
1663832100000|2022-09-22 07:35:00|6180.9|6174.9|6172.9|6166.9|6182.9|6176.9|6172.9|6166.9|611
1663832400000|2022-09-22 07:40:00|6173.9|6167.9|6176.9|6170.9|6181.9|6175.9|6171.9|6165.9|1126
1663832700000|2022-09-22 07:45:00|6177.9|6171.9|6195.9|6189.9|6197.9|6191.9|6175.9|6169.9|1859
1663833000000|2022-09-22 07:50:00|6196.9|6190.9|6189.9|6183.9|6200.9|6194.9|6188.9|6182.9|1759
1663833300000|2022-09-22 07:55:00|6188.9|6182.9|6190.9|6184.9|6191.9|6185.9|6183.9|6177.9|1298
1663833600000|2022-09-22 08:00:00|6191.9|6185.9|6199.9|6193.9|6201.9|6195.9|6187.9|6181.9|2300
1663833900000|2022-09-22 08:05:00|6200.9|6194.9|6191.9|6185.9|6201.9|6195.9|6191.9|6185.9|1665
1663834200000|2022-09-22 08:10:00|6192.9|6186.9|6192.9|6186.9|6197.9|6191.9|6191.9|6185.9|2165
1663834500000|2022-09-22 08:15:00|6193.9|6187.9|6206.9|6200.9|6206.9|6200.9|6192.9|6186.9|2336
1663834800000|2022-09-22 08:20:00|6207.9|6201.9|6209.9|6203.9|6212.9|6206.9|6206.9|6200.9|922
1663835100000|2022-09-22 08:25:00|6208.9|6202.9|6209.9|6203.9|6211.9|6205.9|6204.9|6198.9|1127
1663835400000|2022-09-22 08:30:00|6215.3|6191.9|6220.7|6197.3|6220.7|6197.3|6215|6191.6|0
1663835700000|2022-09-22 08:35:00|6220.5|6197.1|6223.5|6200.1|6225.2|6201.8|6219.9|6196.5|0
1663836000000|2022-09-22 08:40:00|6223.4|6200|6230.3|6206.9|6230.3|6206.9|6222.8|6199.4|0
1663836300000|2022-09-22 08:45:00|6230.2|6206.8|6222|6198.6|6234.1|6210.7|6220.4|6197|0
1663836600000|2022-09-22 08:50:00|6222.2|6198.8|6219|6195.6|6225.1|6201.7|6217.5|6194.1|0
1663836900000|2022-09-22 08:55:00|6218.5|6195.1|6219.7|6196.3|6220.9|6197.5|6217.2|6193.8|0
1663837200000|2022-09-22 09:00:00|6219.6|6196.2|6214.9|6191.5|6221|6197.6|6212.6|6189.2|0
1663837500000|2022-09-22 09:05:00|6214.6|6191.2|6204.8|6181.4|6215.9|6192.5|6204.8|6181.4|0
1663837800000|2022-09-22 09:10:00|6204.9|6181.5|6210.1|6186.7|6211|6187.6|6204.8|6181.4|0
1663838100000|2022-09-22 09:15:00|6205.9|6199.9|6196.9|6190.9|6212.9|6206.9|6196.9|6190.9|340
1663838400000|2022-09-22 09:20:00|6195.9|6189.9|6193.9|6187.9|6199.9|6193.9|6193.9|6187.9|248
1663838700000|2022-09-22 09:25:00|6194.9|6188.9|6198.9|6192.9|6199.9|6193.9|6193.9|6187.9|102
1663839000000|2022-09-22 09:30:00|6199.9|6193.9|6197.9|6191.9|6203.9|6197.9|6195.9|6189.9|431
1663839300000|2022-09-22 09:35:00|6198.9|6192.9|6193.9|6187.9|6200.9|6194.9|6192.9|6186.9|173
1663839600000|2022-09-22 09:40:00|6194.9|6188.9|6191.9|6185.9|6195.9|6189.9|6190.9|6184.9|104
1663839900000|2022-09-22 09:45:00|6192.9|6186.9|6192.9|6186.9|6195.9|6189.9|6190.9|6184.9|109
1663840200000|2022-09-22 09:50:00|6191.9|6185.9|6193.9|6187.9|6193.9|6187.9|6188.9|6182.9|89
1663840500000|2022-09-22 09:55:00|6194.9|6188.9|6198.9|6192.9|6201.9|6195.9|6194.9|6188.9|170
1663840800000|2022-09-22 10:00:00|6198.4|6192.4|6194.9|6188.9|6198.9|6192.9|6191.9|6185.9|107
1663841100000|2022-09-22 10:05:00|6194.4|6188.4|6195.9|6189.9|6197.4|6191.4|6193.9|6187.9|46
1663841400000|2022-09-22 10:10:00|6196.4|6190.4|6193.4|6187.4|6196.4|6190.4|6192.9|6186.9|23
1663841700000|2022-09-22 10:15:00|6192.9|6186.9|6193.9|6187.9|6195.9|6189.9|6191.4|6185.4|32
1663842000000|2022-09-22 10:20:00|6193.4|6187.4|6197.9|6191.9|6198.4|6192.4|6191.9|6185.9|30
1663842300000|2022-09-22 10:25:00|6197.4|6191.4|6199.4|6193.4|6199.4|6193.4|6197.4|6191.4|27
1663842600000|2022-09-22 10:30:00|6198.9|6192.9|6201.4|6195.4|6202.4|6196.4|6198.9|6192.9|49
1663842900000|2022-09-22 10:35:00|6200.9|6194.9|6200.9|6194.9|6201.4|6195.4|6198.4|6192.4|86
1663843200000|2022-09-22 10:40:00|6200.4|6194.4|6200.4|6194.4|6200.9|6194.9|6196.4|6190.4|58
1663843500000|2022-09-22 10:45:00|6199.9|6193.9|6196.9|6190.9|6200.4|6194.4|6196.4|6190.4|23
1663843800000|2022-09-22 10:50:00|6197.4|6191.4|6202.4|6196.4|6203.9|6197.9|6196.9|6190.9|68
1663844100000|2022-09-22 10:55:00|6202.9|6196.9|6201.9|6195.9|6203.4|6197.4|6200.4|6194.4|37
1663844400000|2022-09-22 11:00:00|6201.4|6195.4|6201.4|6195.4|6207.4|6201.4|6194.4|6188.4|317
1663844700000|2022-09-22 11:05:00|6201.9|6195.9|6194.4|6188.4|6203.4|6197.4|6193.9|6187.9|58
1663845000000|2022-09-22 11:10:00|6193.9|6187.9|6191.4|6185.4|6195.9|6189.9|6191.4|6185.4|123
1663845300000|2022-09-22 11:15:00|6191.9|6185.9|6198.4|6192.4|6198.9|6192.9|6191.9|6185.9|208
1663845600000|2022-09-22 11:20:00|6198.9|6192.9|6195.9|6189.9|6199.4|6193.4|6193.4|6187.4|68
1663845900000|2022-09-22 11:25:00|6196.4|6190.4|6188.9|6182.9|6196.4|6190.4|6188.9|6182.9|89
1663846200000|2022-09-22 11:30:00|6189.4|6183.4|6193.4|6187.4|6194.4|6188.4|6188.9|6182.9|127
1663846500000|2022-09-22 11:35:00|6193.9|6187.9|6201.4|6195.4|6202.9|6196.9|6193.9|6187.9|237
1663846800000|2022-09-22 11:40:00|6200.9|6194.9|6204.9|6198.9|6206.9|6200.9|6200.9|6194.9|168
1663847100000|2022-09-22 11:45:00|6205.4|6199.4|6202.4|6196.4|6206.9|6200.9|6197.9|6191.9|144
1663847400000|2022-09-22 11:50:00|6202.9|6196.9|6207.9|6201.9|6208.4|6202.4|6202.4|6196.4|234
1663847700000|2022-09-22 11:55:00|6207.4|6201.4|6206.9|6200.9|6214.4|6208.4|6205.9|6199.9|240
1663848000000|2022-09-22 12:00:00|6207.4|6201.4|6208.4|6202.4|6209.4|6203.4|6203.9|6197.9|108
1663848300000|2022-09-22 12:05:00|6208.9|6202.9|6207.9|6201.9|6209.4|6203.4|6203.9|6197.9|92
1663848600000|2022-09-22 12:10:00|6208.4|6202.4|6215.9|6209.9|6216.4|6210.4|6208.4|6202.4|228
1663848900000|2022-09-22 12:15:00|6216.4|6210.4|6212.4|6206.4|6218.4|6212.4|6211.4|6205.4|189
1663849200000|2022-09-22 12:20:00|6213.4|6207.4|6208.4|6202.4|6213.4|6207.4|6205.9|6199.9|181
1663849500000|2022-09-22 12:25:00|6208.9|6202.9|6209.9|6203.9|6214.4|6208.4|6207.9|6201.9|96
1663849800000|2022-09-22 12:30:00|6209.4|6203.4|6205.4|6199.4|6209.4|6203.4|6197.9|6191.9|219
1663850100000|2022-09-22 12:35:00|6205.9|6199.9|6210.9|6204.9|6211.9|6205.9|6204.4|6198.4|112
1663850400000|2022-09-22 12:40:00|6211.4|6205.4|6211.9|6205.9|6214.9|6208.9|6210.4|6204.4|177
1663850700000|2022-09-22 12:45:00|6212.4|6206.4|6215.9|6209.9|6218.4|6212.4|6211.9|6205.9|129
1663851000000|2022-09-22 12:50:00|6215.4|6209.4|6218.9|6212.9|6221.4|6215.4|6214.4|6208.4|181
1663851300000|2022-09-22 12:55:00|6218.4|6212.4|6216.9|6210.9|6222.4|6216.4|6216.4|6210.4|93
1663851600000|2022-09-22 13:00:00|6216.4|6210.4|6212.4|6206.4|6218.4|6212.4|6211.4|6205.4|157
1663851900000|2022-09-22 13:05:00|6212.9|6206.9|6219.4|6213.4|6219.4|6213.4|6212.4|6206.4|134
1663852200000|2022-09-22 13:10:00|6220.4|6214.4|6218.9|6212.9|6220.4|6214.4|6213.9|6207.9|312
1663852500000|2022-09-22 13:15:00|6219.4|6213.4|6217.4|6211.4|6221.9|6215.9|6216.4|6210.4|316
1663852800000|2022-09-22 13:20:00|6217.9|6211.9|6215.4|6209.4|6222.9|6216.9|6215.4|6209.4|256
1663853100000|2022-09-22 13:25:00|6215.9|6209.9|6216.4|6210.4|6218.4|6212.4|6211.4|6205.4|93
1663853400000|2022-09-22 13:30:00|6215.9|6209.9|6226.4|6220.4|6231.4|6225.4|6215.4|6209.4|605
1663853700000|2022-09-22 13:35:00|6225.9|6219.9|6208.9|6202.9|6232.4|6226.4|6208.4|6202.4|405
1663854000000|2022-09-22 13:40:00|6209.4|6203.4|6204.9|6198.9|6211.4|6205.4|6198.4|6192.4|655
1663854300000|2022-09-22 13:45:00|6204.4|6198.4|6198.4|6192.4|6208.4|6202.4|6196.4|6190.4|381
1663854600000|2022-09-22 13:50:00|6197.9|6191.9|6193.4|6187.4|6202.9|6196.9|6193.4|6187.4|350
1663854900000|2022-09-22 13:55:00|6193.9|6187.9|6197.9|6191.9|6202.9|6196.9|6189.4|6183.4|491
1663855200000|2022-09-22 14:00:00|6196.9|6190.9|6187.4|6181.4|6200.4|6194.4|6187.4|6181.4|335
1663855500000|2022-09-22 14:05:00|6187.9|6181.9|6195.4|6189.4|6197.4|6191.4|6185.4|6179.4|386
1663855800000|2022-09-22 14:10:00|6194.4|6188.4|6201.9|6195.9|6202.4|6196.4|6184.9|6178.9|344
1663856100000|2022-09-22 14:15:00|6201.4|6195.4|6197.4|6191.4|6202.9|6196.9|6195.4|6189.4|381
1663856400000|2022-09-22 14:20:00|6196.9|6190.9|6192.9|6186.9|6202.9|6196.9|6189.9|6183.9|362
1663856700000|2022-09-22 14:25:00|6193.4|6187.4|6199.4|6193.4|6201.4|6195.4|6191.4|6185.4|275
1663857000000|2022-09-22 14:30:00|6198.9|6192.9|6195.9|6189.9|6206.4|6200.4|6193.4|6187.4|273
1663857300000|2022-09-22 14:35:00|6196.4|6190.4|6203.9|6197.9|6205.4|6199.4|6193.9|6187.9|164
1663857600000|2022-09-22 14:40:00|6204.4|6198.4|6196.9|6190.9|6205.9|6199.9|6195.4|6189.4|262
1663857900000|2022-09-22 14:45:00|6197.4|6191.4|6199.9|6193.9|6202.4|6196.4|6196.4|6190.4|148
1663858200000|2022-09-22 14:50:00|6199.4|6193.4|6188.9|6182.9|6200.4|6194.4|6188.9|6182.9|176
1663858500000|2022-09-22 14:55:00|6188.4|6182.4|6186.9|6180.9|6192.4|6186.4|6184.9|6178.9|135
1663858800000|2022-09-22 15:00:00|6186.4|6180.4|6184.4|6178.4|6189.9|6183.9|6184.4|6178.4|269
1663859100000|2022-09-22 15:05:00|6184.9|6178.9|6195.4|6189.4|6196.4|6190.4|6184.4|6178.4|168
1663859400000|2022-09-22 15:10:00|6194.9|6188.9|6187.9|6181.9|6195.4|6189.4|6187.4|6181.4|86
1663859700000|2022-09-22 15:15:00|6188.4|6182.4|6182.4|6176.4|6189.4|6183.4|6182.4|6176.4|371
1663860000000|2022-09-22 15:20:00|6182.9|6176.9|6176.4|6170.4|6183.4|6177.4|6174.4|6168.4|366
1663860300000|2022-09-22 15:25:00|6176.9|6170.9|6179.4|6173.4|6183.4|6177.4|6176.4|6170.4|162
1663860600000|2022-09-22 15:30:00|6180.4|6174.4|6178.4|6172.4|6183.9|6177.9|6176.4|6170.4|206
1663860900000|2022-09-22 15:35:00|6179.4|6173.4|6180.4|6174.4|6183.9|6177.9|6178.9|6172.9|187
1663861200000|2022-09-22 15:40:00|6180.9|6174.9|6175.4|6169.4|6181.4|6175.4|6174.4|6168.4|287
1663861500000|2022-09-22 15:45:00|6174.4|6168.4|6185.4|6179.4|6185.9|6179.9|6172.4|6166.4|404
1663861800000|2022-09-22 15:50:00|6184.9|6178.9|6184.4|6178.4|6188.4|6182.4|6182.9|6176.9|83
1663862100000|2022-09-22 15:55:00|6184.9|6178.9|6182.9|6176.9|6186.4|6180.4|6179.4|6173.4|90
1663862400000|2022-09-22 16:00:00|6183.9|6177.9|6182.9|6176.9|6186.9|6180.9|6181.9|6175.9|67
1663862700000|2022-09-22 16:05:00|6183.9|6177.9|6188.9|6182.9|6188.9|6182.9|6181.9|6175.9|215
1663863000000|2022-09-22 16:10:00|6187.9|6181.9|6179.9|6173.9|6187.9|6181.9|6177.9|6171.9|153
1663863300000|2022-09-22 16:15:00|6180.9|6174.9|6182.9|6176.9|6182.9|6176.9|6175.9|6169.9|159
1663863600000|2022-09-22 16:20:00|6181.9|6175.9|6187.9|6181.9|6189.9|6183.9|6178.9|6172.9|72
1663863900000|2022-09-22 16:25:00|6186.9|6180.9|6180.9|6174.9|6186.9|6180.9|6179.9|6173.9|81
1663864200000|2022-09-22 16:30:00|6179.9|6173.9|6177.9|6171.9|6179.9|6173.9|6177.9|6171.9|55
1663864500000|2022-09-22 16:35:00|6176.9|6170.9|6177.9|6171.9|6178.9|6172.9|6174.9|6168.9|77
1663864800000|2022-09-22 16:40:00|6176.9|6170.9|6178.9|6172.9|6179.9|6173.9|6176.9|6170.9|58
1663865100000|2022-09-22 16:45:00|6177.9|6171.9|6177.9|6171.9|6183.9|6177.9|6177.9|6171.9|45
1663865400000|2022-09-22 16:50:00|6178.9|6172.9|6180.9|6174.9|6183.9|6177.9|6178.9|6172.9|76
1663865700000|2022-09-22 16:55:00|6181.9|6175.9|6180.9|6174.9|6185.9|6179.9|6179.9|6173.9|87
1663866000000|2022-09-22 17:00:00|6178.9|6172.9|6178.9|6172.9|6180.9|6174.9|6177.9|6171.9|48
1663866300000|2022-09-22 17:05:00|6179.9|6173.9|6176.9|6170.9|6180.9|6174.9|6175.9|6169.9|72
1663866600000|2022-09-22 17:10:00|6177.9|6171.9|6174.9|6168.9|6179.9|6173.9|6174.9|6168.9|42
1663866900000|2022-09-22 17:15:00|6175.9|6169.9|6176.9|6170.9|6177.9|6171.9|6174.9|6168.9|88
1663867200000|2022-09-22 17:20:00|6175.9|6169.9|6172.9|6166.9|6176.9|6170.9|6172.9|6166.9|84
1663867500000|2022-09-22 17:25:00|6173.9|6167.9|6178.9|6172.9|6178.9|6172.9|6172.9|6166.9|85
1663867800000|2022-09-22 17:30:00|6179.9|6173.9|6182.9|6176.9|6182.9|6176.9|6177.9|6171.9|64
1663868100000|2022-09-22 17:35:00|6183.9|6177.9|6182.9|6176.9|6183.9|6177.9|6180.9|6174.9|24
1663868400000|2022-09-22 17:40:00|6183.9|6177.9|6178.9|6172.9|6183.9|6177.9|6178.9|6172.9|49
1663868700000|2022-09-22 17:45:00|6176.9|6170.9|6179.9|6173.9|6180.9|6174.9|6176.9|6170.9|48
1663869000000|2022-09-22 17:50:00|6181.9|6175.9|6184.9|6178.9|6184.9|6178.9|6181.9|6175.9|27
1663869300000|2022-09-22 17:55:00|6183.9|6177.9|6181.9|6175.9|6186.9|6180.9|6180.9|6174.9|101
1663869600000|2022-09-22 18:00:00|6180.9|6174.9|6173.9|6167.9|6180.9|6174.9|6173.9|6167.9|76
1663869900000|2022-09-22 18:05:00|6172.9|6166.9|6172.9|6166.9|6176.9|6170.9|6171.9|6165.9|70
1663870200000|2022-09-22 18:10:00|6171.9|6165.9|6170.9|6164.9|6172.9|6166.9|6170.9|6164.9|81
1663870500000|2022-09-22 18:15:00|6171.9|6165.9|6171.9|6165.9|6172.9|6166.9|6169.9|6163.9|35
1663870800000|2022-09-22 18:20:00|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|6168.9|6162.9|70
1663871100000|2022-09-22 18:25:00|6168.9|6162.9|6170.9|6164.9|6173.9|6167.9|6168.9|6162.9|119
1663871400000|2022-09-22 18:30:00|6169.9|6163.9|6172.9|6166.9|6173.9|6167.9|6168.9|6162.9|87
1663871700000|2022-09-22 18:35:00|6171.9|6165.9|6175.9|6169.9|6176.9|6170.9|6170.9|6164.9|41
1663872000000|2022-09-22 18:40:00|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6175.9|6169.9|51
1663872300000|2022-09-22 18:45:00|6176.9|6170.9|6173.9|6167.9|6176.9|6170.9|6171.9|6165.9|85
1663872600000|2022-09-22 18:50:00|6175.9|6169.9|6183.9|6177.9|6187.9|6181.9|6175.9|6169.9|186
1663872900000|2022-09-22 18:55:00|6184.9|6178.9|6191.1|6167.7|6191.1|6179.9|6178.9|6167.6|177
1663873200000|2022-09-22 19:00:00|6191.2|6167.8|6199.1|6175.7|6201.7|6178.3|6191.2|6167.8|0
1663873500000|2022-09-22 19:05:00|6199.2|6175.8|6201.1|6177.7|6201.8|6178.4|6197.1|6173.7|0
1663873800000|2022-09-22 19:10:00|6201.3|6177.9|6210.7|6187.3|6210.8|6187.4|6200.5|6177.1|0
1663874100000|2022-09-22 19:15:00|6210.8|6187.4|6203.9|6180.5|6210.8|6187.4|6202.2|6178.8|0
1663874400000|2022-09-22 19:20:00|6204|6180.6|6197.9|6174.5|6204.2|6180.8|6197|6173.6|0
1663874700000|2022-09-22 19:25:00|6197.8|6174.4|6198.4|6175|6198.6|6175.2|6190.5|6167.1|0
1663875000000|2022-09-22 19:30:00|6198.5|6175.1|6200.6|6177.2|6202.1|6178.7|6197.4|6174|0
1663875300000|2022-09-22 19:35:00|6200.7|6177.3|6198.3|6174.9|6203|6179.6|6197.1|6173.7|0
1663875600000|2022-09-22 19:40:00|6198.2|6174.8|6197.5|6174.1|6200.4|6177|6196.1|6172.7|0
1663875900000|2022-09-22 19:45:00|6197.4|6174|6206.1|6182.7|6209.9|6186.5|6197.2|6173.8|0
1663876200000|2022-09-22 19:50:00|6206|6182.6|6192|6168.6|6206|6182.6|6191.4|6168|0
1663876500000|2022-09-22 19:55:00|6191.9|6168.5|6174.1|6150.7|6192.5|6169.1|6172.6|6149.2|0
1663876800000|2022-09-22 20:00:00|6173.5|6150.1|6175.2|6151.8|6175.2|6151.8|6169|6145.6|0
1663877100000|2022-09-22 20:05:00|6175.5|6152.1|6181.7|6158.3|6182.3|6158.9|6175.5|6152.1|0
1663877400000|2022-09-22 20:10:00|6181.5|6158.1|6178.4|6155|6182.7|6159.3|6178.4|6155|0
1663877700000|2022-09-22 20:15:00|6178.1|6154.7|6177.8|6154.4|6179.4|6156|6176.8|6153.4|0
1663878000000|2022-09-22 20:20:00|6177.9|6154.5|6176.5|6153.1|6178.1|6154.7|6175.5|6152.1|0
1663878300000|2022-09-22 20:25:00|6176.7|6153.3|6176.5|6153.1|6177.1|6153.7|6175.5|6152.1|0
1663878600000|2022-09-22 20:30:00|6176.2|6152.8|6172.9|6149.5|6176.5|6153.1|6172.2|6148.8|0
1663878900000|2022-09-22 20:35:00|6172.7|6149.3|6176.1|6152.7|6176.1|6152.7|6172.5|6149.1|0
1663879200000|2022-09-22 20:40:00|6176.3|6152.9|6176.8|6153.4|6178.1|6154.7|6175.8|6152.4|0
1663879500000|2022-09-22 20:45:00|6176.9|6153.5|6178.4|6155|6178.4|6155|6176.9|6153.5|0
1663879800000|2022-09-22 20:50:00|6178.3|6154.9|6179.1|6155.7|6179.4|6156|6177.1|6153.7|0
1663880100000|2022-09-22 20:55:00|6179.4|6156|6177.9|6154.5|6179.4|6156|6176.9|6153.5|0
1663880400000|2022-09-22 21:00:00|6178|6154.6|6177.3|6153.9|6178.3|6154.9|6177.2|6153.8|0
1663880700000|2022-09-22 21:05:00|6177.2|6153.8|6176.6|6153.2|6177.2|6153.8|6176.5|6153.1|0
1663881000000|2022-09-22 21:10:00|6177.7|6154.3|6177.5|6154.1|6178.2|6154.8|6177.1|6153.7|0
1663881300000|2022-09-22 21:15:00|6177.4|6154|6178|6154.6|6178.3|6154.9|6177.2|6153.8|0
1663881600000|2022-09-22 21:20:00|6178.1|6154.7|6177.8|6154.4|6178.1|6154.7|6177.4|6154|0
1663881900000|2022-09-22 21:25:00|6178|6154.6|6178.1|6154.7|6178.1|6154.7|6177.7|6154.3|0
1663882200000|2022-09-22 21:30:00|6178.2|6154.8|6178.7|6155.3|6178.8|6155.4|6178.1|6154.7|0
1663882500000|2022-09-22 21:35:00|6178.6|6155.2|6179|6155.6|6179.3|6155.9|6178.6|6155.2|0
1663882800000|2022-09-22 21:40:00|6179.1|6155.7|6179.3|6155.9|6179.4|6156|6179.1|6155.7|0
1663883100000|2022-09-22 21:45:00|6179.4|6156|6180.2|6156.8|6180.2|6156.8|6179.4|6156|0
1663883400000|2022-09-22 21:50:00|6180.3|6156.9|6179.6|6156.2|6180.3|6156.9|6179.3|6155.9|0
1663883700000|2022-09-22 21:55:00|6179.7|6156.3|6180.3|6156.9|6180.7|6157.3|6179.6|6156.2|0
1663884000000|2022-09-22 22:00:00|6180.2|6156.8|6178.7|6155.3|6181.8|6158.4|6178.4|6155|0
1663884300000|2022-09-22 22:05:00|6178.9|6155.5|6180.1|6156.7|6180.1|6156.7|6177.4|6154|0
1663884600000|2022-09-22 22:10:00|6180.2|6156.8|6180.5|6157.1|6182.5|6159.1|6177.4|6154|0
1663884900000|2022-09-22 22:15:00|6180.4|6157|6181|6157.6|6181.7|6158.3|6180.1|6156.7|0
1663885200000|2022-09-22 22:20:00|6181.2|6157.8|6183.7|6160.3|6184|6160.6|6181|6157.6|0
1663885500000|2022-09-22 22:25:00|6183.4|6160|6183.1|6159.7|6184.3|6160.9|6183|6159.6|0
1663885800000|2022-09-22 22:30:00|6183|6159.6|6181.4|6158|6183.3|6159.9|6181.4|6158|0
1663886100000|2022-09-22 22:35:00|6181.5|6158.1|6182.8|6159.4|6184|6160.6|6181.4|6158|0
1663886400000|2022-09-22 22:40:00|6183|6159.6|6175.1|6151.7|6183|6159.6|6174.5|6151.1|0
1663886700000|2022-09-22 22:45:00|6175.4|6152|6177.1|6153.7|6178.7|6155.3|6174.8|6151.4|0
1663887000000|2022-09-22 22:50:00|6177|6153.6|6177.1|6153.7|6179.4|6156|6176.8|6153.4|0
1663887300000|2022-09-22 22:55:00|6177|6153.6|6179.1|6155.7|6180.4|6157|6175.8|6152.4|0
1663887600000|2022-09-22 23:00:00|6179.2|6155.8|6182.7|6159.3|6182.7|6159.3|6177.4|6154|0
1663887900000|2022-09-22 23:05:00|6183|6159.6|6181.7|6158.3|6183.3|6159.9|6179.7|6156.3|0
1663888200000|2022-09-22 23:10:00|6181.5|6158.1|6180.9|6157.5|6182.7|6159.3|6180.7|6157.3|0
1663888500000|2022-09-22 23:15:00|6180.7|6157.3|6181.5|6158.1|6182|6158.6|6180.4|6157|0
1663888800000|2022-09-22 23:20:00|6181.4|6158|6179.1|6155.7|6181.4|6158|6179.1|6155.7|0
1663889100000|2022-09-22 23:25:00|6178.9|6155.5|6181.4|6158|6181.7|6158.3|6178.7|6155.3|0
1663889400000|2022-09-22 23:30:00|6181.2|6157.8|6182.8|6159.4|6183.3|6159.9|6180.5|6157.1|0
1663889700000|2022-09-22 23:35:00|6182.7|6159.3|6182.3|6158.9|6183|6159.6|6181.7|6158.3|0
1663890000000|2022-09-22 23:40:00|6182.6|6159.2|6182.8|6159.4|6183.7|6160.3|6182.6|6159.2|0
1663890300000|2022-09-22 23:45:00|6182.6|6159.2|6180.8|6157.4|6183.3|6159.9|6180.2|6156.8|0
1663890600000|2022-09-22 23:50:00|6181.1|6157.7|6184.8|6161.4|6185.1|6161.7|6180.5|6157.1|0
1663890900000|2022-09-22 23:55:00|6185.1|6161.7|6184.1|6160.7|6185.1|6161.7|6183.4|6160|0
1663891200000|2022-09-23 00:00:00|6184.2|6160.8|6191.1|6167.7|6192.7|6169.3|6184.1|6160.7|0
1663891500000|2022-09-23 00:05:00|6190.8|6167.4|6187.5|6164.1|6191.4|6168|6187.5|6164.1|0
1663891800000|2022-09-23 00:10:00|6187.3|6163.9|6187.2|6163.8|6188.5|6165.1|6185.7|6162.3|0
1663892100000|2022-09-23 00:15:00|6187|6163.6|6188.4|6165|6190|6166.6|6186.3|6162.9|0
1663892400000|2022-09-23 00:20:00|6188.6|6165.2|6188.7|6165.3|6190.8|6167.4|6188.3|6164.9|0
1663892700000|2022-09-23 00:25:00|6188.4|6165|6191.4|6168|6191.4|6168|6187.1|6163.7|0
1663893000000|2022-09-23 00:30:00|6191.3|6167.9|6192.3|6168.9|6195|6171.6|6190.7|6167.3|0
1663893300000|2022-09-23 00:35:00|6192.2|6168.8|6190.7|6167.3|6192.3|6168.9|6190.4|6167|0
1663893600000|2022-09-23 00:40:00|6190.9|6167.5|6192|6168.6|6192.3|6168.9|6189.7|6166.3|0
1663893900000|2022-09-23 00:45:00|6191.7|6168.3|6192.5|6169.1|6194|6170.6|6191.4|6168|0
1663894200000|2022-09-23 00:50:00|6192.3|6168.9|6191.3|6167.9|6192.8|6169.4|6191|6167.6|0
1663894500000|2022-09-23 00:55:00|6191.5|6168.1|6179.8|6156.4|6192.3|6168.9|6179.8|6156.4|0
1663894800000|2022-09-23 01:00:00|6180.1|6156.7|6180.3|6156.9|6181.3|6157.9|6177.9|6154.5|0
1663895100000|2022-09-23 01:05:00|6180.7|6157.3|6176|6152.6|6180.9|6157.5|6171.8|6148.4|0
1663895400000|2022-09-23 01:10:00|6175.7|6152.3|6178.4|6155|6179.4|6156|6175.7|6152.3|0
1663895700000|2022-09-23 01:15:00|6179.5|6156.1|6164.9|6158.9|6180|6171.9|6152.9|6146.9|1420
1663896000000|2022-09-23 01:20:00|6165.9|6159.9|6166.9|6160.9|6172.9|6166.9|6164.9|6158.9|693
1663896300000|2022-09-23 01:25:00|6165.9|6159.9|6166.9|6160.9|6169.9|6163.9|6162.9|6156.9|1828
1663896600000|2022-09-23 01:30:00|6165.9|6159.9|6187.9|6181.9|6187.9|6181.9|6159.9|6153.9|2729
1663896900000|2022-09-23 01:35:00|6186.9|6180.9|6172.9|6166.9|6194.9|6188.9|6170.9|6164.9|2272
1663897200000|2022-09-23 01:40:00|6171.9|6165.9|6189.9|6183.9|6195.9|6189.9|6171.9|6165.9|1505
1663897500000|2022-09-23 01:45:00|6188.9|6182.9|6199.9|6193.9|6205.9|6199.9|6186.9|6180.9|2002
1663897800000|2022-09-23 01:50:00|6198.9|6192.9|6203.9|6197.9|6208.9|6202.9|6195.9|6189.9|1031
1663898100000|2022-09-23 01:55:00|6204.9|6198.9|6211.9|6205.9|6219.9|6213.9|6201.9|6195.9|1282
1663898400000|2022-09-23 02:00:00|6210.9|6204.9|6198.9|6192.9|6211.9|6205.9|6193.9|6187.9|1142
1663898700000|2022-09-23 02:05:00|6199.9|6193.9|6204.9|6198.9|6210.9|6204.9|6194.9|6188.9|2773
1663899000000|2022-09-23 02:10:00|6205.9|6199.9|6191.9|6185.9|6208.9|6202.9|6190.9|6184.9|646
1663899300000|2022-09-23 02:15:00|6190.9|6184.9|6182.9|6176.9|6191.9|6185.9|6179.9|6173.9|1112
1663899600000|2022-09-23 02:20:00|6181.9|6175.9|6176.9|6170.9|6183.9|6177.9|6171.9|6165.9|966
1663899900000|2022-09-23 02:25:00|6175.9|6169.9|6169.9|6163.9|6183.9|6177.9|6165.9|6159.9|932
1663900200000|2022-09-23 02:30:00|6170.9|6164.9|6162.9|6156.9|6171.9|6165.9|6154.9|6148.9|1042
1663900500000|2022-09-23 02:35:00|6161.9|6155.9|6165.9|6159.9|6171.9|6165.9|6160.9|6154.9|675
1663900800000|2022-09-23 02:40:00|6164.9|6158.9|6164.9|6158.9|6166.9|6160.9|6158.9|6152.9|486
1663901100000|2022-09-23 02:45:00|6163.9|6157.9|6161.9|6155.9|6172.9|6166.9|6160.9|6154.9|482
1663901400000|2022-09-23 02:50:00|6159.9|6153.9|6161.9|6155.9|6163.9|6157.9|6157.9|6151.9|526
1663901700000|2022-09-23 02:55:00|6160.9|6154.9|6147.9|6141.9|6161.9|6155.9|6147.9|6141.9|552
1663902000000|2022-09-23 03:00:00|6148.9|6142.9|6149.9|6143.9|6155.9|6149.9|6143.9|6137.9|1144
1663902300000|2022-09-23 03:05:00|6150.9|6144.9|6155.9|6149.9|6161.9|6155.9|6149.9|6143.9|1008
1663902600000|2022-09-23 03:10:00|6156.9|6150.9|6154.9|6148.9|6158.9|6152.9|6151.9|6145.9|263
1663902900000|2022-09-23 03:15:00|6153.9|6147.9|6154.9|6148.9|6158.9|6152.9|6150.9|6144.9|560
1663903200000|2022-09-23 03:20:00|6155.9|6149.9|6145.9|6139.9|6155.9|6149.9|6144.9|6138.9|1278
1663903500000|2022-09-23 03:25:00|6146.9|6140.9|6149.9|6143.9|6151.9|6145.9|6145.9|6139.9|673
1663903800000|2022-09-23 03:30:00|6148.9|6142.9|6140.9|6134.9|6148.9|6142.9|6139.9|6133.9|719
1663904100000|2022-09-23 03:35:00|6141.9|6135.9|6141.9|6135.9|6143.9|6137.9|6137.9|6131.9|790
1663904400000|2022-09-23 03:40:00|6142.9|6136.9|6131.9|6125.9|6142.9|6136.9|6131.9|6125.9|540
1663904700000|2022-09-23 03:45:00|6130.9|6124.9|6133.9|6127.9|6135.9|6129.9|6124.9|6118.9|1047
1663905000000|2022-09-23 03:50:00|6134.9|6128.9|6136.9|6130.9|6136.9|6130.9|6128.9|6122.9|741
1663905300000|2022-09-23 03:55:00|6135.9|6129.9|6136.9|6130.9|6138.9|6132.9|6134.9|6128.9|455
1663905600000|2022-09-23 04:00:00|6146.3|6122.9|6146.2|6122.8|6147.5|6124.1|6145.6|6122.2|0
1663905900000|2022-09-23 04:05:00|6146.3|6122.9|6135|6111.6|6146.3|6122.9|6133.7|6110.3|0
1663906200000|2022-09-23 04:10:00|6134.8|6111.4|6136.4|6113|6137|6113.6|6134.7|6111.3|0
1663906500000|2022-09-23 04:15:00|6136.1|6112.7|6135.5|6112.1|6136.9|6113.5|6134.6|6111.2|0
1663906800000|2022-09-23 04:20:00|6135.8|6112.4|6139|6115.6|6139.1|6115.7|6134.9|6111.5|0
1663907100000|2022-09-23 04:25:00|6139.1|6115.7|6139.7|6116.3|6140.9|6117.5|6139|6115.6|0
1663907400000|2022-09-23 04:30:00|6139.6|6116.2|6141.8|6118.4|6144|6120.6|6139.3|6115.9|0
1663907700000|2022-09-23 04:35:00|6141.9|6118.5|6140.8|6117.4|6142.7|6119.3|6140.3|6116.9|0
1663908000000|2022-09-23 04:40:00|6140.9|6117.5|6141.7|6118.3|6143|6119.6|6140.9|6117.5|0
1663908300000|2022-09-23 04:45:00|6141.4|6118|6139.1|6115.7|6143.4|6120|6138.5|6115.1|0
1663908600000|2022-09-23 04:50:00|6139.2|6115.8|6139.8|6116.4|6140.7|6117.3|6139.2|6115.8|0
1663908900000|2022-09-23 04:55:00|6140|6116.6|6136.3|6112.9|6140.6|6117.2|6136.3|6112.9|0
1663909200000|2022-09-23 05:00:00|6136.9|6113.5|6139.9|6133.9|6139.9|6133.9|6127.9|6113.3|1467
1663909500000|2022-09-23 05:05:00|6138.9|6132.9|6144.9|6138.9|6154.9|6148.9|6136.9|6130.9|2459
1663909800000|2022-09-23 05:10:00|6145.9|6139.9|6160.9|6154.9|6162.9|6156.9|6145.9|6139.9|813
1663910100000|2022-09-23 05:15:00|6159.9|6153.9|6171.9|6165.9|6177.9|6171.9|6159.9|6153.9|1315
1663910400000|2022-09-23 05:20:00|6170.9|6164.9|6171.9|6165.9|6183.9|6177.9|6170.9|6164.9|918
1663910700000|2022-09-23 05:25:00|6172.9|6166.9|6166.9|6160.9|6175.9|6169.9|6164.9|6158.9|792
1663911000000|2022-09-23 05:30:00|6167.9|6161.9|6162.9|6156.9|6167.9|6161.9|6160.9|6154.9|880
1663911300000|2022-09-23 05:35:00|6161.9|6155.9|6152.9|6146.9|6162.9|6156.9|6150.9|6144.9|644
1663911600000|2022-09-23 05:40:00|6151.9|6145.9|6143.9|6137.9|6157.9|6151.9|6142.9|6136.9|706
1663911900000|2022-09-23 05:45:00|6144.9|6138.9|6141.9|6135.9|6146.9|6140.9|6138.9|6132.9|1134
1663912200000|2022-09-23 05:50:00|6140.9|6134.9|6145.9|6139.9|6150.9|6144.9|6140.9|6134.9|1558
1663912500000|2022-09-23 05:55:00|6144.9|6138.9|6147.9|6141.9|6151.9|6145.9|6143.9|6137.9|2498
1663912800000|2022-09-23 06:00:00|6146.9|6140.9|6149.9|6143.9|6150.9|6144.9|6141.9|6135.9|808
1663913100000|2022-09-23 06:05:00|6150.9|6144.9|6160.9|6154.9|6161.9|6155.9|6148.9|6142.9|633
1663913400000|2022-09-23 06:10:00|6161.9|6155.9|6160.9|6154.9|6168.9|6162.9|6160.9|6154.9|720
1663913700000|2022-09-23 06:15:00|6159.9|6153.9|6163.9|6157.9|6168.9|6162.9|6159.9|6153.9|2746
1663914000000|2022-09-23 06:20:00|6162.9|6156.9|6159.9|6153.9|6163.9|6157.9|6156.9|6150.9|2803
1663914300000|2022-09-23 06:25:00|6158.9|6152.9|6152.9|6146.9|6159.9|6153.9|6151.9|6145.9|611
1663914600000|2022-09-23 06:30:00|6153.9|6147.9|6159.9|6153.9|6160.9|6154.9|6151.9|6145.9|613
1663914900000|2022-09-23 06:35:00|6160.9|6154.9|6163.9|6157.9|6165.9|6159.9|6159.9|6153.9|736
1663915200000|2022-09-23 06:40:00|6162.9|6156.9|6156.9|6150.9|6163.9|6157.9|6156.9|6150.9|464
1663915500000|2022-09-23 06:45:00|6157.9|6151.9|6156.9|6150.9|6159.9|6153.9|6154.9|6148.9|446
1663915800000|2022-09-23 06:50:00|6155.9|6149.9|6153.9|6147.9|6157.9|6151.9|6151.9|6145.9|503
1663916100000|2022-09-23 06:55:00|6152.9|6146.9|6153.9|6147.9|6156.9|6150.9|6151.9|6145.9|499
1663916400000|2022-09-23 07:00:00|6155.9|6149.9|6144.9|6138.9|6155.9|6149.9|6143.9|6137.9|1132
1663916700000|2022-09-23 07:05:00|6143.9|6137.9|6143.9|6137.9|6145.9|6139.9|6139.9|6133.9|1445
1663917000000|2022-09-23 07:10:00|6142.9|6136.9|6130.9|6124.9|6143.9|6137.9|6130.9|6124.9|1133
1663917300000|2022-09-23 07:15:00|6131.9|6125.9|6138.9|6132.9|6139.9|6133.9|6130.9|6124.9|1092
1663917600000|2022-09-23 07:20:00|6137.9|6131.9|6125.9|6119.9|6138.9|6132.9|6121.9|6115.9|878
1663917900000|2022-09-23 07:25:00|6124.9|6118.9|6136.9|6130.9|6136.9|6130.9|6124.9|6118.9|781
1663918200000|2022-09-23 07:30:00|6135.9|6129.9|6127.9|6121.9|6135.9|6129.9|6122.9|6116.9|1957
1663918500000|2022-09-23 07:35:00|6128.9|6122.9|6122.9|6116.9|6129.9|6123.9|6122.9|6116.9|794
1663918800000|2022-09-23 07:40:00|6123.9|6117.9|6129.9|6123.9|6131.9|6125.9|6119.9|6113.9|1251
1663919100000|2022-09-23 07:45:00|6130.9|6124.9|6135.9|6129.9|6136.9|6130.9|6127.9|6121.9|1247
1663919400000|2022-09-23 07:50:00|6134.9|6128.9|6132.9|6126.9|6139.9|6133.9|6130.9|6124.9|2256
1663919700000|2022-09-23 07:55:00|6131.9|6125.9|6124.9|6118.9|6133.9|6127.9|6122.9|6116.9|2881
1663920000000|2022-09-23 08:00:00|6123.9|6117.9|6115.9|6109.9|6128.9|6122.9|6115.9|6109.9|3607
1663920300000|2022-09-23 08:05:00|6116.9|6110.9|6108.9|6102.9|6119.9|6113.9|6107.9|6101.9|3314
1663920600000|2022-09-23 08:10:00|6107.9|6101.9|6102.9|6096.9|6112.9|6106.9|6099.9|6093.9|1834
1663920900000|2022-09-23 08:15:00|6099.9|6093.9|6106.9|6100.9|6107.9|6101.9|6099.9|6093.9|1664
1663921200000|2022-09-23 08:20:00|6107.9|6101.9|6110.9|6104.9|6110.9|6104.9|6102.9|6096.9|1006
1663921500000|2022-09-23 08:25:00|6109.9|6103.9|6113.9|6107.9|6113.9|6107.9|6106.9|6100.9|2449
1663921800000|2022-09-23 08:30:00|6120.5|6097.1|6120.3|6096.9|6121.6|6098.2|6117|6093.6|4
1663922100000|2022-09-23 08:35:00|6120.6|6097.2|6125.1|6101.7|6125.7|6102.3|6120.3|6096.9|0
1663922400000|2022-09-23 08:40:00|6124.9|6101.5|6121.8|6098.4|6125.7|6102.3|6119.3|6095.9|0
1663922700000|2022-09-23 08:45:00|6121.9|6098.5|6119|6095.6|6123.4|6100|6119|6095.6|0
1663923000000|2022-09-23 08:50:00|6118.8|6095.4|6117.7|6094.3|6122.1|6098.7|6117.7|6094.3|0
1663923300000|2022-09-23 08:55:00|6117.4|6094|6114.8|6091.4|6117.7|6094.3|6114.5|6091.1|0
1663923600000|2022-09-23 09:00:00|6114.5|6091.1|6113.7|6090.3|6116.4|6093|6112.1|6088.7|0
1663923900000|2022-09-23 09:05:00|6113.6|6090.2|6113.1|6089.7|6114.6|6091.2|6110.6|6087.2|0
1663924200000|2022-09-23 09:10:00|6112.9|6089.5|6112|6088.6|6114|6090.6|6111|6087.6|0
1663924500000|2022-09-23 09:15:00|6112.1|6088.7|6101.9|6095.9|6112.1|6098.9|6096.9|6088.6|833
1663924800000|2022-09-23 09:20:00|6100.9|6094.9|6105.9|6099.9|6106.9|6100.9|6100.9|6094.9|107
1663925100000|2022-09-23 09:25:00|6106.9|6100.9|6109.9|6103.9|6112.9|6106.9|6106.9|6100.9|185
1663925400000|2022-09-23 09:30:00|6110.9|6104.9|6102.9|6096.9|6110.9|6104.9|6100.9|6094.9|248
1663925700000|2022-09-23 09:35:00|6101.9|6095.9|6095.9|6089.9|6103.9|6097.9|6094.9|6088.9|467
1663926000000|2022-09-23 09:40:00|6097.9|6091.9|6103.9|6097.9|6104.9|6098.9|6096.9|6090.9|314
1663926300000|2022-09-23 09:45:00|6104.9|6098.9|6110.9|6104.9|6111.9|6105.9|6103.9|6097.9|237
1663926600000|2022-09-23 09:50:00|6111.9|6105.9|6103.9|6097.9|6114.9|6108.9|6103.9|6097.9|205
1663926900000|2022-09-23 09:55:00|6105.9|6099.9|6113.9|6107.9|6114.9|6108.9|6103.9|6097.9|154
1663927200000|2022-09-23 10:00:00|6113.4|6107.4|6110.4|6104.4|6114.4|6108.4|6109.4|6103.4|126
1663927500000|2022-09-23 10:05:00|6110.9|6104.9|6111.4|6105.4|6114.4|6108.4|6110.4|6104.4|68
1663927800000|2022-09-23 10:10:00|6111.9|6105.9|6110.9|6104.9|6113.4|6107.4|6109.4|6103.4|118
1663928100000|2022-09-23 10:15:00|6111.4|6105.4|6110.4|6104.4|6112.9|6106.9|6109.4|6103.4|133
1663928400000|2022-09-23 10:20:00|6110.9|6104.9|6102.9|6096.9|6113.4|6107.4|6101.9|6095.9|168
1663928700000|2022-09-23 10:25:00|6103.4|6097.4|6105.4|6099.4|6108.9|6102.9|6101.9|6095.9|106
1663929000000|2022-09-23 10:30:00|6104.9|6098.9|6099.4|6093.4|6105.9|6099.9|6098.9|6092.9|141
1663929300000|2022-09-23 10:35:00|6099.9|6093.9|6102.9|6096.9|6102.9|6096.9|6098.4|6092.4|62
1663929600000|2022-09-23 10:40:00|6102.4|6096.4|6097.9|6091.9|6104.4|6098.4|6097.9|6091.9|161
1663929900000|2022-09-23 10:45:00|6098.4|6092.4|6095.4|6089.4|6100.4|6094.4|6094.4|6088.4|85
1663930200000|2022-09-23 10:50:00|6095.9|6089.9|6092.4|6086.4|6095.9|6089.9|6090.4|6084.4|196
1663930500000|2022-09-23 10:55:00|6092.9|6086.9|6083.4|6077.4|6092.9|6086.9|6083.4|6077.4|236
1663930800000|2022-09-23 11:00:00|6083.9|6077.9|6085.9|6079.9|6091.4|6085.4|6083.4|6077.4|182
1663931100000|2022-09-23 11:05:00|6086.4|6080.4|6083.9|6077.9|6090.4|6084.4|6083.4|6077.4|202
1663931400000|2022-09-23 11:10:00|6083.4|6077.4|6089.4|6083.4|6090.9|6084.9|6081.4|6075.4|443
1663931700000|2022-09-23 11:15:00|6089.9|6083.9|6088.4|6082.4|6091.9|6085.9|6085.4|6079.4|81
1663932000000|2022-09-23 11:20:00|6087.9|6081.9|6087.9|6081.9|6088.9|6082.9|6084.4|6078.4|86
1663932300000|2022-09-23 11:25:00|6087.4|6081.4|6093.4|6087.4|6093.9|6087.9|6086.9|6080.9|50
1663932600000|2022-09-23 11:30:00|6092.9|6086.9|6092.4|6086.4|6094.4|6088.4|6088.4|6082.4|95
1663932900000|2022-09-23 11:35:00|6091.9|6085.9|6091.9|6085.9|6094.4|6088.4|6090.4|6084.4|70
1663933200000|2022-09-23 11:40:00|6091.4|6085.4|6088.4|6082.4|6093.4|6087.4|6087.4|6081.4|105
1663933500000|2022-09-23 11:45:00|6087.9|6081.9|6092.4|6086.4|6093.4|6087.4|6087.9|6081.9|34
1663933800000|2022-09-23 11:50:00|6091.9|6085.9|6091.9|6085.9|6094.4|6088.4|6090.4|6084.4|59
1663934100000|2022-09-23 11:55:00|6091.4|6085.4|6092.4|6086.4|6094.4|6088.4|6091.4|6085.4|36
1663934400000|2022-09-23 12:00:00|6092.9|6086.9|6092.9|6086.9|6094.4|6088.4|6090.4|6084.4|47
1663934700000|2022-09-23 12:05:00|6093.4|6087.4|6092.9|6086.9|6094.4|6088.4|6090.4|6084.4|54
1663935000000|2022-09-23 12:10:00|6093.4|6087.4|6095.4|6089.4|6097.4|6091.4|6091.9|6085.9|112
1663935300000|2022-09-23 12:15:00|6095.9|6089.9|6092.9|6086.9|6098.4|6092.4|6091.4|6085.4|48
1663935600000|2022-09-23 12:20:00|6093.4|6087.4|6093.4|6087.4|6096.4|6090.4|6091.4|6085.4|16
1663935900000|2022-09-23 12:25:00|6093.9|6087.9|6095.4|6089.4|6096.4|6090.4|6092.9|6086.9|119
1663936200000|2022-09-23 12:30:00|6095.9|6089.9|6091.9|6085.9|6095.9|6089.9|6090.4|6084.4|37
1663936500000|2022-09-23 12:35:00|6092.4|6086.4|6087.9|6081.9|6092.9|6086.9|6086.4|6080.4|49
1663936800000|2022-09-23 12:40:00|6087.4|6081.4|6086.4|6080.4|6088.9|6082.9|6086.4|6080.4|89
1663937100000|2022-09-23 12:45:00|6086.9|6080.9|6082.9|6076.9|6088.4|6082.4|6082.4|6076.4|83
1663937400000|2022-09-23 12:50:00|6082.4|6076.4|6083.9|6077.9|6084.4|6078.4|6079.4|6073.4|64
1663937700000|2022-09-23 12:55:00|6083.4|6077.4|6080.9|6074.9|6083.9|6077.9|6079.4|6073.4|235
1663938000000|2022-09-23 13:00:00|6080.4|6074.4|6092.4|6086.4|6092.4|6086.4|6078.4|6072.4|120
1663938300000|2022-09-23 13:05:00|6092.9|6086.9|6096.4|6090.4|6096.4|6090.4|6089.4|6083.4|111
1663938600000|2022-09-23 13:10:00|6097.4|6091.4|6098.4|6092.4|6099.4|6093.4|6094.4|6088.4|171
1663938900000|2022-09-23 13:15:00|6098.9|6092.9|6103.4|6097.4|6103.4|6097.4|6095.9|6089.9|247
1663939200000|2022-09-23 13:20:00|6102.9|6096.9|6095.9|6089.9|6104.4|6098.4|6095.9|6089.9|400
1663939500000|2022-09-23 13:25:00|6096.4|6090.4|6094.4|6088.4|6096.9|6090.9|6091.4|6085.4|169
1663939800000|2022-09-23 13:30:00|6093.4|6087.4|6100.4|6094.4|6107.4|6101.4|6086.4|6080.4|745
1663940100000|2022-09-23 13:35:00|6100.9|6094.9|6088.4|6082.4|6104.4|6098.4|6084.9|6078.9|393
1663940400000|2022-09-23 13:40:00|6087.9|6081.9|6084.9|6078.9|6090.9|6084.9|6078.4|6072.4|232
1663940700000|2022-09-23 13:45:00|6084.4|6078.4|6077.9|6071.9|6085.4|6079.4|6073.4|6067.4|683
1663941000000|2022-09-23 13:50:00|6077.4|6071.4|6071.4|6065.4|6080.4|6074.4|6068.4|6062.4|441
1663941300000|2022-09-23 13:55:00|6070.9|6064.9|6072.4|6066.4|6076.9|6070.9|6068.9|6062.9|479
1663941600000|2022-09-23 14:00:00|6071.9|6065.9|6068.4|6062.4|6075.4|6069.4|6060.4|6054.4|349
1663941900000|2022-09-23 14:05:00|6069.4|6063.4|6078.4|6072.4|6078.9|6072.9|6067.4|6061.4|277
1663942200000|2022-09-23 14:10:00|6077.9|6071.9|6083.9|6077.9|6086.9|6080.9|6076.4|6070.4|625
1663942500000|2022-09-23 14:15:00|6083.4|6077.4|6078.9|6072.9|6085.9|6079.9|6076.4|6070.4|289
1663942800000|2022-09-23 14:20:00|6078.4|6072.4|6076.9|6070.9|6080.9|6074.9|6074.9|6068.9|376
1663943100000|2022-09-23 14:25:00|6076.4|6070.4|6097.4|6091.4|6100.4|6094.4|6074.9|6068.9|1653
1663943400000|2022-09-23 14:30:00|6097.9|6091.9|6083.9|6077.9|6097.9|6091.9|6082.4|6076.4|296
1663943700000|2022-09-23 14:35:00|6084.4|6078.4|6079.9|6073.9|6085.4|6079.4|6078.4|6072.4|268
1663944000000|2022-09-23 14:40:00|6079.4|6073.4|6083.4|6077.4|6084.4|6078.4|6078.4|6072.4|219
1663944300000|2022-09-23 14:45:00|6082.9|6076.9|6085.9|6079.9|6090.4|6084.4|6082.9|6076.9|148
1663944600000|2022-09-23 14:50:00|6086.4|6080.4|6088.9|6082.9|6091.4|6085.4|6081.9|6075.9|145
1663944900000|2022-09-23 14:55:00|6089.4|6083.4|6086.4|6080.4|6094.4|6088.4|6086.4|6080.4|85
1663945200000|2022-09-23 15:00:00|6086.9|6080.9|6087.9|6081.9|6088.9|6082.9|6082.4|6076.4|165
1663945500000|2022-09-23 15:05:00|6088.4|6082.4|6100.4|6094.4|6101.4|6095.4|6088.4|6082.4|348
1663945800000|2022-09-23 15:10:00|6099.9|6093.9|6095.9|6089.9|6103.4|6097.4|6094.4|6088.4|342
1663946100000|2022-09-23 15:15:00|6095.4|6089.4|6103.9|6097.9|6106.4|6100.4|6095.4|6089.4|219
1663946400000|2022-09-23 15:20:00|6103.4|6097.4|6109.9|6103.9|6111.4|6105.4|6100.4|6094.4|235
1663946700000|2022-09-23 15:25:00|6110.9|6104.9|6096.9|6090.9|6112.4|6106.4|6095.9|6089.9|355
1663947000000|2022-09-23 15:30:00|6097.4|6091.4|6102.4|6096.4|6108.4|6102.4|6097.4|6091.4|295
1663947300000|2022-09-23 15:35:00|6102.9|6096.9|6100.9|6094.9|6106.9|6100.9|6099.4|6093.4|195
1663947600000|2022-09-23 15:40:00|6101.4|6095.4|6098.9|6092.9|6106.4|6100.4|6098.4|6092.4|304
1663947900000|2022-09-23 15:45:00|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6094.4|6088.4|207
1663948200000|2022-09-23 15:50:00|6100.4|6094.4|6102.9|6096.9|6105.4|6099.4|6096.9|6090.9|138
1663948500000|2022-09-23 15:55:00|6102.4|6096.4|6099.9|6093.9|6102.4|6096.4|6098.4|6092.4|87
1663948800000|2022-09-23 16:00:00|6100.9|6094.9|6100.9|6094.9|6102.9|6096.9|6096.9|6090.9|185
1663949100000|2022-09-23 16:05:00|6101.9|6095.9|6093.9|6087.9|6103.9|6097.9|6091.9|6085.9|244
1663949400000|2022-09-23 16:10:00|6092.9|6086.9|6092.9|6086.9|6094.9|6088.9|6089.9|6083.9|199
1663949700000|2022-09-23 16:15:00|6091.9|6085.9|6089.9|6083.9|6092.9|6086.9|6087.9|6081.9|150
1663950000000|2022-09-23 16:20:00|6090.9|6084.9|6083.9|6077.9|6090.9|6084.9|6082.9|6076.9|189
1663950300000|2022-09-23 16:25:00|6084.9|6078.9|6076.9|6070.9|6086.9|6080.9|6075.9|6069.9|442
1663950600000|2022-09-23 16:30:00|6075.9|6069.9|6076.9|6070.9|6077.9|6071.9|6072.9|6066.9|129
1663950900000|2022-09-23 16:35:00|6077.9|6071.9|6078.9|6072.9|6078.9|6072.9|6073.9|6067.9|150
1663951200000|2022-09-23 16:40:00|6079.9|6073.9|6073.9|6067.9|6079.9|6073.9|6073.9|6067.9|119
1663951500000|2022-09-23 16:45:00|6075.9|6069.9|6082.9|6076.9|6083.9|6077.9|6075.9|6069.9|59
1663951800000|2022-09-23 16:50:00|6083.9|6077.9|6090.9|6084.9|6090.9|6084.9|6082.9|6076.9|134
1663952100000|2022-09-23 16:55:00|6088.9|6082.9|6088.9|6082.9|6089.9|6083.9|6084.9|6078.9|56
1663952400000|2022-09-23 17:00:00|6087.9|6081.9|6090.9|6084.9|6094.9|6088.9|6086.9|6080.9|190
1663952700000|2022-09-23 17:05:00|6089.9|6083.9|6086.9|6080.9|6091.9|6085.9|6086.9|6080.9|117
1663953000000|2022-09-23 17:10:00|6087.9|6081.9|6087.9|6081.9|6089.9|6083.9|6085.9|6079.9|77
1663953300000|2022-09-23 17:15:00|6086.9|6080.9|6091.9|6085.9|6091.9|6085.9|6085.9|6079.9|39
1663953600000|2022-09-23 17:20:00|6090.9|6084.9|6087.9|6081.9|6091.9|6085.9|6086.9|6080.9|98
1663953900000|2022-09-23 17:25:00|6086.9|6080.9|6078.9|6072.9|6086.9|6080.9|6078.9|6072.9|128
1663954200000|2022-09-23 17:30:00|6077.9|6071.9|6079.9|6073.9|6081.9|6075.9|6075.9|6069.9|84
1663954500000|2022-09-23 17:35:00|6081.9|6075.9|6073.9|6067.9|6081.9|6075.9|6073.9|6067.9|74
1663954800000|2022-09-23 17:40:00|6072.9|6066.9|6074.9|6068.9|6075.9|6069.9|6071.9|6065.9|43
1663955100000|2022-09-23 17:45:00|6073.9|6067.9|6075.9|6069.9|6078.9|6072.9|6073.9|6067.9|114
1663955400000|2022-09-23 17:50:00|6074.9|6068.9|6075.9|6069.9|6075.9|6069.9|6071.9|6065.9|79
1663955700000|2022-09-23 17:55:00|6074.9|6068.9|6072.9|6066.9|6078.9|6072.9|6072.9|6066.9|158
1663956000000|2022-09-23 18:00:00|6071.9|6065.9|6075.9|6069.9|6076.9|6070.9|6065.9|6059.9|180
1663956300000|2022-09-23 18:05:00|6074.9|6068.9|6069.9|6063.9|6080.9|6074.9|6069.9|6063.9|79
1663956600000|2022-09-23 18:10:00|6070.9|6064.9|6066.9|6060.9|6070.9|6064.9|6064.9|6058.9|90
1663956900000|2022-09-23 18:15:00|6065.9|6059.9|6062.9|6056.9|6067.9|6061.9|6062.9|6056.9|49
1663957200000|2022-09-23 18:20:00|6063.9|6057.9|6070.9|6064.9|6072.9|6066.9|6063.9|6057.9|181
1663957500000|2022-09-23 18:25:00|6071.9|6065.9|6068.9|6062.9|6073.9|6067.9|6068.9|6062.9|56
1663957800000|2022-09-23 18:30:00|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6062.9|6056.9|106
1663958100000|2022-09-23 18:35:00|6068.9|6062.9|6065.9|6059.9|6068.9|6062.9|6064.9|6058.9|42
1663958400000|2022-09-23 18:40:00|6062.9|6056.9|6068.9|6062.9|6069.9|6063.9|6062.9|6056.9|241
1663958700000|2022-09-23 18:45:00|6066.9|6060.9|6065.9|6059.9|6069.9|6063.9|6063.9|6057.9|138
1663959000000|2022-09-23 18:50:00|6064.9|6058.9|6062.9|6056.9|6066.9|6060.9|6060.9|6054.9|218
1663959300000|2022-09-23 18:55:00|6061.9|6055.9|6073|6049.6|6073.1|6058.9|6058.9|6049.6|234
1663959600000|2022-09-23 19:00:00|6072.7|6049.3|6083.6|6060.2|6085.3|6061.9|6072.7|6049.3|0
1663959900000|2022-09-23 19:05:00|6083.8|6060.4|6090.3|6066.9|6095.4|6072|6080.1|6056.7|0
1663960200000|2022-09-23 19:10:00|6090.4|6067|6088.2|6064.8|6092.7|6069.3|6082.4|6059|0
1663960500000|2022-09-23 19:15:00|6088.1|6064.7|6094.5|6071.1|6097.4|6074|6088.1|6064.7|0
1663960800000|2022-09-23 19:20:00|6094.4|6071|6091.5|6068.1|6097.3|6073.9|6087.2|6063.8|0
1663961100000|2022-09-23 19:25:00|6091.6|6068.2|6095.3|6071.9|6096.3|6072.9|6088.7|6065.3|0
1663961400000|2022-09-23 19:30:00|6095.4|6072|6103.7|6080.3|6105.4|6082|6095.3|6071.9|0
1663961700000|2022-09-23 19:35:00|6103.8|6080.4|6111.6|6088.2|6111.8|6088.4|6098.8|6075.4|0
1663962000000|2022-09-23 19:40:00|6111.7|6088.3|6122.8|6099.4|6124|6100.6|6109.4|6086|0
1663962300000|2022-09-23 19:45:00|6123.7|6100.3|6115.8|6092.4|6124.3|6100.9|6114.5|6091.1|0
1663962600000|2022-09-23 19:50:00|6115.9|6092.5|6117.2|6093.8|6119.8|6096.4|6109.8|6086.4|0
1663962900000|2022-09-23 19:55:00|6117.1|6093.7|6123.1|6099.7|6126.5|6103.1|6113.5|6090.1|0
1663963200000|2022-09-23 20:00:00|6122.8|6099.4|6121.2|6097.8|6129.4|6106|6121.2|6097.8|0
1663963500000|2022-09-23 20:05:00|6120.9|6097.5|6119.8|6096.4|6120.9|6097.5|6116.2|6092.8|0
1663963800000|2022-09-23 20:10:00|6120.1|6096.7|6122.5|6099.1|6124.8|6101.4|6118.9|6095.5|0
1663964100000|2022-09-23 20:15:00|6122.6|6099.2|6128.8|6105.4|6129.1|6105.7|6122.5|6099.1|0
1663964400000|2022-09-23 20:20:00|6128.9|6105.5|6126.8|6103.4|6128.9|6105.5|6125.5|6102.1|0
1663964700000|2022-09-23 20:25:00|6127.4|6104|6127.8|6104.4|6129.1|6105.7|6126.3|6102.9|0
1663965000000|2022-09-23 20:30:00|6128.1|6104.7|6127.3|6103.9|6128.4|6105|6126.1|6102.7|0
1663965300000|2022-09-23 20:35:00|6127.4|6104|6125.5|6102.1|6128.3|6104.9|6125.5|6102.1|0
1663965600000|2022-09-23 20:40:00|6126.1|6102.7|6125.5|6102.1|6127.1|6103.7|6124.8|6101.4|0
1663965900000|2022-09-23 20:45:00|6125.8|6102.4|6128.1|6104.7|6128.1|6104.7|6125.5|6102.1|0
1663966200000|2022-09-23 20:50:00|6128.4|6105|6126.1|6102.7|6129|6105.6|6125.6|6102.2|0
1663966500000|2022-09-23 20:55:00|6126.4|6103|6126.6|6103.2|6127.8|6104.4|6125.1|6101.7|0
1664143200000|2022-09-25 22:00:00|6100.4|6077|6088.9|6065.5|6101.2|6077.8|6088.2|6064.8|0
1664143500000|2022-09-25 22:05:00|6089.2|6065.8|6093.5|6070.1|6095.8|6072.4|6087.7|6064.3|0
1664143800000|2022-09-25 22:10:00|6093.3|6069.9|6099.7|6076.3|6101.9|6078.5|6093.3|6069.9|0
1664144100000|2022-09-25 22:15:00|6099.9|6076.5|6101.4|6078|6108.4|6085|6099.5|6076.1|0
1664144400000|2022-09-25 22:20:00|6101.7|6078.3|6106.9|6083.5|6107.2|6083.8|6091.7|6068.3|0
1664144700000|2022-09-25 22:25:00|6106.8|6083.4|6106.7|6083.3|6110.7|6087.3|6103.4|6080|0
1664145000000|2022-09-25 22:30:00|6106.9|6083.5|6105|6081.6|6108.1|6084.7|6104.7|6081.3|0
1664145300000|2022-09-25 22:35:00|6104.7|6081.3|6104.1|6080.7|6106.3|6082.9|6103.1|6079.7|0
1664145600000|2022-09-25 22:40:00|6103.8|6080.4|6100.1|6076.7|6105|6081.6|6099.8|6076.4|0
1664145900000|2022-09-25 22:45:00|6099.6|6076.2|6100.9|6077.5|6101.4|6078|6097.8|6074.4|0
1664146200000|2022-09-25 22:50:00|6101.1|6077.7|6104.4|6081|6105|6081.6|6100.8|6077.4|0
1664146500000|2022-09-25 22:55:00|6104.7|6081.3|6097.8|6074.4|6105.7|6082.3|6094.5|6071.1|0
1664146800000|2022-09-25 23:00:00|6098.1|6074.7|6100.3|6076.9|6100.3|6076.9|6095.5|6072.1|0
1664147100000|2022-09-25 23:05:00|6100.4|6077|6096|6072.6|6102.7|6079.3|6093.8|6070.4|0
1664147400000|2022-09-25 23:10:00|6096.1|6072.7|6097.5|6074.1|6098.1|6074.7|6095.5|6072.1|0
1664147700000|2022-09-25 23:15:00|6097.6|6074.2|6096.8|6073.4|6098.4|6075|6096.5|6073.1|0
1664148000000|2022-09-25 23:20:00|6096.5|6073.1|6097.8|6074.4|6098.9|6075.5|6095.2|6071.8|0
1664148300000|2022-09-25 23:25:00|6097.6|6074.2|6100.8|6077.4|6101.4|6078|6097.5|6074.1|0
1664148600000|2022-09-25 23:30:00|6100.9|6077.5|6098.2|6074.8|6100.9|6077.5|6097.9|6074.5|0
1664148900000|2022-09-25 23:35:00|6097.2|6073.8|6087.7|6064.3|6097.4|6074|6087.4|6064|0
1664149200000|2022-09-25 23:40:00|6087.4|6064|6087.8|6064.4|6088|6064.6|6085.1|6061.7|0
1664149500000|2022-09-25 23:45:00|6087.6|6064.2|6091.1|6067.7|6091.7|6068.3|6087.6|6064.2|0
1664149800000|2022-09-25 23:50:00|6090.9|6067.5|6090.8|6067.4|6093|6069.6|6087.1|6063.7|0
1664150100000|2022-09-25 23:55:00|6091.1|6067.7|6092.4|6069|6093.4|6070|6089.4|6066|0
1664150400000|2022-09-26 00:00:00|6091.8|6068.4|6095.4|6072|6095.9|6072.5|6091.1|6067.7|0
1664150700000|2022-09-26 00:05:00|6095|6071.6|6101.1|6077.7|6102.6|6079.2|6092.9|6069.5|0
1664151000000|2022-09-26 00:10:00|6101|6077.6|6099.2|6075.8|6103.3|6079.9|6098.1|6074.7|0
1664151300000|2022-09-26 00:15:00|6098.9|6075.5|6094.9|6071.5|6101.9|6078.5|6092.3|6068.9|0
1664151600000|2022-09-26 00:20:00|6095.2|6071.8|6089.6|6066.2|6095.7|6072.3|6085.7|6062.3|0
1664151900000|2022-09-26 00:25:00|6089.3|6065.9|6089.6|6066.2|6090.2|6066.8|6086.9|6063.5|0
1664152200000|2022-09-26 00:30:00|6089.9|6066.5|6093|6069.6|6093.6|6070.2|6089.4|6066|0
1664152500000|2022-09-26 00:35:00|6092.9|6069.5|6092.3|6068.9|6094.8|6071.4|6091.8|6068.4|0
1664152800000|2022-09-26 00:40:00|6092.2|6068.8|6080.9|6057.5|6092.2|6068.8|6080|6056.6|0
1664153100000|2022-09-26 00:45:00|6081.2|6057.8|6079.3|6055.9|6083.7|6060.3|6079.1|6055.7|0
1664153400000|2022-09-26 00:50:00|6079.1|6055.7|6081.3|6057.9|6084.7|6061.3|6079|6055.6|0
1664153700000|2022-09-26 00:55:00|6081.2|6057.8|6070.9|6047.5|6082.2|6058.8|6069.1|6045.7|0
1664154000000|2022-09-26 01:00:00|6070.8|6047.4|6072.3|6048.9|6074.3|6050.9|6064.7|6041.3|0
1664154300000|2022-09-26 01:05:00|6072.5|6049.1|6074.2|6050.8|6076.3|6052.9|6071.4|6048|0
1664154600000|2022-09-26 01:10:00|6073.9|6050.5|6072.5|6049.1|6074.2|6050.8|6067.6|6044.2|0
1664154900000|2022-09-26 01:15:00|6074.8|6051.4|6073.9|6067.9|6084.9|6078.9|6050.9|6044.9|2975
1664155200000|2022-09-26 01:20:00|6074.9|6068.9|6062.9|6056.9|6082.9|6076.9|6061.9|6055.9|2095
1664155500000|2022-09-26 01:25:00|6063.9|6057.9|6079.9|6073.9|6080.9|6074.9|6062.9|6056.9|1133
1664155800000|2022-09-26 01:30:00|6080.9|6074.9|6107.9|6101.9|6111.9|6105.9|6067.9|6061.9|4845
1664156100000|2022-09-26 01:35:00|6108.9|6102.9|6133.9|6127.9|6136.9|6130.9|6106.9|6100.9|3868
1664156400000|2022-09-26 01:40:00|6134.9|6128.9|6147.9|6141.9|6149.9|6143.9|6124.9|6118.9|3884
1664156700000|2022-09-26 01:45:00|6146.9|6140.9|6149.9|6143.9|6152.9|6146.9|6137.9|6131.9|3599
1664157000000|2022-09-26 01:50:00|6150.9|6144.9|6157.9|6151.9|6171.9|6165.9|6147.9|6141.9|2568
1664157300000|2022-09-26 01:55:00|6158.9|6152.9|6161.9|6155.9|6167.9|6161.9|6154.9|6148.9|2489
1664157600000|2022-09-26 02:00:00|6162.9|6156.9|6180.9|6174.9|6181.9|6175.9|6154.9|6148.9|2189
1664157900000|2022-09-26 02:05:00|6179.9|6173.9|6174.9|6168.9|6204.9|6198.9|6167.9|6161.9|14930
1664158200000|2022-09-26 02:10:00|6173.9|6167.9|6162.9|6156.9|6174.9|6168.9|6155.9|6149.9|5579
1664158500000|2022-09-26 02:15:00|6161.9|6155.9|6177.9|6171.9|6184.9|6178.9|6161.9|6155.9|1989
1664158800000|2022-09-26 02:20:00|6178.9|6172.9|6195.9|6189.9|6198.9|6192.9|6177.9|6171.9|9002
1664159100000|2022-09-26 02:25:00|6194.9|6188.9|6204.9|6198.9|6218.9|6212.9|6194.9|6188.9|2907
1664159400000|2022-09-26 02:30:00|6203.9|6197.9|6195.9|6189.9|6206.9|6200.9|6195.9|6189.9|2318
1664159700000|2022-09-26 02:35:00|6196.9|6190.9|6194.9|6188.9|6196.9|6190.9|6187.9|6181.9|2252
1664160000000|2022-09-26 02:40:00|6193.9|6187.9|6199.9|6193.9|6206.9|6200.9|6188.9|6182.9|1152
1664160300000|2022-09-26 02:45:00|6198.9|6192.9|6187.9|6181.9|6204.9|6198.9|6187.9|6181.9|2692
1664160600000|2022-09-26 02:50:00|6189.9|6183.9|6192.9|6186.9|6196.9|6190.9|6184.9|6178.9|1869
1664160900000|2022-09-26 02:55:00|6191.9|6185.9|6180.9|6174.9|6194.9|6188.9|6176.9|6170.9|4638
1664161200000|2022-09-26 03:00:00|6179.9|6173.9|6185.9|6179.9|6186.9|6180.9|6173.9|6167.9|5212
1664161500000|2022-09-26 03:05:00|6184.9|6178.9|6181.9|6175.9|6187.9|6181.9|6177.9|6171.9|1278
1664161800000|2022-09-26 03:10:00|6180.9|6174.9|6164.9|6158.9|6182.9|6176.9|6164.9|6158.9|815
1664162100000|2022-09-26 03:15:00|6163.9|6157.9|6169.9|6163.9|6170.9|6164.9|6157.9|6151.9|1380
1664162400000|2022-09-26 03:20:00|6168.9|6162.9|6169.9|6163.9|6176.9|6170.9|6165.9|6159.9|1015
1664162700000|2022-09-26 03:25:00|6168.9|6162.9|6161.9|6155.9|6172.9|6166.9|6161.9|6155.9|4419
1664163000000|2022-09-26 03:30:00|6162.9|6156.9|6167.9|6161.9|6173.9|6167.9|6162.9|6156.9|773
1664163300000|2022-09-26 03:35:00|6168.9|6162.9|6182.9|6176.9|6182.9|6176.9|6164.9|6158.9|11836
1664163600000|2022-09-26 03:40:00|6181.9|6175.9|6179.9|6173.9|6191.9|6185.9|6177.9|6171.9|1154
1664163900000|2022-09-26 03:45:00|6178.9|6172.9|6183.9|6177.9|6185.9|6179.9|6178.9|6172.9|2469
1664164200000|2022-09-26 03:50:00|6184.9|6178.9|6188.9|6182.9|6192.9|6186.9|6183.9|6177.9|849
1664164500000|2022-09-26 03:55:00|6189.9|6183.9|6189.9|6183.9|6193.9|6187.9|6187.9|6181.9|3070
1664164800000|2022-09-26 04:00:00|6198.6|6175.2|6194.6|6171.2|6199.4|6176|6192.6|6169.2|1
1664165100000|2022-09-26 04:05:00|6194.9|6171.5|6195.9|6172.5|6198|6174.6|6194.7|6171.3|0
1664165400000|2022-09-26 04:10:00|6196.2|6172.8|6196.7|6173.3|6197.4|6174|6194.7|6171.3|0
1664165700000|2022-09-26 04:15:00|6196.4|6173|6197.5|6174.1|6201.2|6177.8|6195.6|6172.2|0
1664166000000|2022-09-26 04:20:00|6197.4|6174|6199.3|6175.9|6199.8|6176.4|6196.8|6173.4|0
1664166300000|2022-09-26 04:25:00|6198.7|6175.3|6197.8|6174.4|6200.5|6177.1|6197.7|6174.3|0
1664166600000|2022-09-26 04:30:00|6197.7|6174.3|6194.8|6171.4|6197.7|6174.3|6193.4|6170|0
1664166900000|2022-09-26 04:35:00|6194.5|6171.1|6195.1|6171.7|6196.3|6172.9|6194.2|6170.8|0
1664167200000|2022-09-26 04:40:00|6195|6171.6|6193.6|6170.2|6195.4|6172|6192.6|6169.2|0
1664167500000|2022-09-26 04:45:00|6193.5|6170.1|6191.2|6167.8|6193.7|6170.3|6188.7|6165.3|0
1664167800000|2022-09-26 04:50:00|6191.4|6168|6188.2|6164.8|6192.4|6169|6188|6164.6|0
1664168100000|2022-09-26 04:55:00|6188|6164.6|6187.3|6163.9|6189.1|6165.7|6185.4|6162|0
1664168400000|2022-09-26 05:00:00|6187|6163.6|6156.9|6150.9|6187|6178.9|6155.9|6149.9|2550
1664168700000|2022-09-26 05:05:00|6155.9|6149.9|6159.9|6153.9|6165.9|6159.9|6149.9|6143.9|1453
1664169000000|2022-09-26 05:10:00|6160.9|6154.9|6163.9|6157.9|6163.9|6157.9|6150.9|6144.9|1886
1664169300000|2022-09-26 05:15:00|6165.9|6159.9|6163.9|6157.9|6171.9|6165.9|6160.9|6154.9|1040
1664169600000|2022-09-26 05:20:00|6164.9|6158.9|6151.9|6145.9|6167.9|6161.9|6147.9|6141.9|2204
1664169900000|2022-09-26 05:25:00|6150.9|6144.9|6144.9|6138.9|6152.9|6146.9|6140.9|6134.9|1181
1664170200000|2022-09-26 05:30:00|6143.9|6137.9|6143.9|6137.9|6147.9|6141.9|6138.9|6132.9|1097
1664170500000|2022-09-26 05:35:00|6144.9|6138.9|6140.9|6134.9|6144.9|6138.9|6133.9|6127.9|844
1664170800000|2022-09-26 05:40:00|6139.9|6133.9|6138.9|6132.9|6141.9|6135.9|6133.9|6127.9|2792
1664171100000|2022-09-26 05:45:00|6139.9|6133.9|6142.9|6136.9|6149.9|6143.9|6132.9|6126.9|1206
1664171400000|2022-09-26 05:50:00|6143.9|6137.9|6147.9|6141.9|6154.9|6148.9|6142.9|6136.9|7489
1664171700000|2022-09-26 05:55:00|6146.9|6140.9|6140.9|6134.9|6147.9|6141.9|6137.9|6131.9|1448
1664172000000|2022-09-26 06:00:00|6141.9|6135.9|6146.9|6140.9|6148.9|6142.9|6139.9|6133.9|1112
1664172300000|2022-09-26 06:05:00|6147.9|6141.9|6137.9|6131.9|6150.9|6144.9|6136.9|6130.9|1227
1664172600000|2022-09-26 06:10:00|6136.9|6130.9|6121.9|6115.9|6137.9|6131.9|6121.9|6115.9|969
1664172900000|2022-09-26 06:15:00|6122.9|6116.9|6123.9|6117.9|6132.9|6126.9|6116.9|6110.9|996
1664173200000|2022-09-26 06:20:00|6124.9|6118.9|6118.9|6112.9|6124.9|6118.9|6115.9|6109.9|2590
1664173500000|2022-09-26 06:25:00|6117.9|6111.9|6100.9|6094.9|6118.9|6112.9|6100.9|6094.9|1612
1664173800000|2022-09-26 06:30:00|6101.9|6095.9|6102.9|6096.9|6111.9|6105.9|6090.9|6084.9|1696
1664174100000|2022-09-26 06:35:00|6103.9|6097.9|6104.9|6098.9|6106.9|6100.9|6099.9|6093.9|647
1664174400000|2022-09-26 06:40:00|6103.9|6097.9|6093.9|6087.9|6103.9|6097.9|6090.9|6084.9|4262
1664174700000|2022-09-26 06:45:00|6094.9|6088.9|6107.9|6101.9|6107.9|6101.9|6092.9|6086.9|6021
1664175000000|2022-09-26 06:50:00|6105.9|6099.9|6107.9|6101.9|6118.9|6112.9|6105.9|6099.9|2657
1664175300000|2022-09-26 06:55:00|6106.9|6100.9|6112.9|6106.9|6118.9|6112.9|6106.9|6100.9|5074
1664175600000|2022-09-26 07:00:00|6113.9|6107.9|6122.9|6116.9|6130.9|6124.9|6112.9|6106.9|2428
1664175900000|2022-09-26 07:05:00|6123.9|6117.9|6135.9|6129.9|6138.9|6132.9|6119.9|6113.9|2085
1664176200000|2022-09-26 07:10:00|6136.9|6130.9|6132.9|6126.9|6136.9|6130.9|6129.9|6123.9|2223
1664176500000|2022-09-26 07:15:00|6131.9|6125.9|6132.9|6126.9|6135.9|6129.9|6126.9|6120.9|1742
1664176800000|2022-09-26 07:20:00|6131.9|6125.9|6141.9|6135.9|6145.9|6139.9|6130.9|6124.9|2255
1664177100000|2022-09-26 07:25:00|6142.9|6136.9|6142.9|6136.9|6147.9|6141.9|6135.9|6129.9|1804
1664177400000|2022-09-26 07:30:00|6143.9|6137.9|6153.9|6147.9|6156.9|6150.9|6136.9|6130.9|1582
1664177700000|2022-09-26 07:35:00|6152.9|6146.9|6157.9|6151.9|6159.9|6153.9|6148.9|6142.9|3029
1664178000000|2022-09-26 07:40:00|6158.9|6152.9|6164.9|6158.9|6169.9|6163.9|6156.9|6150.9|3064
1664178300000|2022-09-26 07:45:00|6165.9|6159.9|6154.9|6148.9|6168.9|6162.9|6153.9|6147.9|1392
1664178600000|2022-09-26 07:50:00|6153.9|6147.9|6146.9|6140.9|6159.9|6153.9|6146.9|6140.9|1628
1664178900000|2022-09-26 07:55:00|6147.9|6141.9|6144.9|6138.9|6149.9|6143.9|6141.9|6135.9|2665
1664179200000|2022-09-26 08:00:00|6145.9|6139.9|6134.9|6128.9|6145.9|6139.9|6128.9|6122.9|2697
1664179500000|2022-09-26 08:05:00|6135.9|6129.9|6139.9|6133.9|6143.9|6137.9|6132.9|6126.9|6022
1664179800000|2022-09-26 08:10:00|6138.9|6132.9|6141.9|6135.9|6145.9|6139.9|6135.9|6129.9|20977
1664180100000|2022-09-26 08:15:00|6140.9|6134.9|6135.9|6129.9|6141.9|6135.9|6132.9|6126.9|18228
1664180400000|2022-09-26 08:20:00|6136.9|6130.9|6147.9|6141.9|6148.9|6142.9|6136.9|6130.9|5991
1664180700000|2022-09-26 08:25:00|6148.9|6142.9|6144.9|6138.9|6152.9|6146.9|6144.9|6138.9|1632
1664181000000|2022-09-26 08:30:00|6156.5|6133.1|6152.3|6128.9|6158.8|6135.4|6152|6128.6|0
1664181300000|2022-09-26 08:35:00|6152.1|6128.7|6149.6|6126.2|6153.6|6130.2|6148.4|6125|0
1664181600000|2022-09-26 08:40:00|6149.3|6125.9|6151.6|6128.2|6152.9|6129.5|6146.2|6122.8|0
1664181900000|2022-09-26 08:45:00|6151.4|6128|6151.4|6128|6154.4|6131|6149|6125.6|0
1664182200000|2022-09-26 08:50:00|6151.7|6128.3|6150.4|6127|6153.9|6130.5|6149.3|6125.9|0
1664182500000|2022-09-26 08:55:00|6150.5|6127.1|6149.2|6125.8|6151.1|6127.7|6148|6124.6|0
1664182800000|2022-09-26 09:00:00|6149.3|6125.9|6150|6126.6|6152.9|6129.5|6148.2|6124.8|0
1664183100000|2022-09-26 09:05:00|6149.7|6126.3|6142.4|6119|6149.7|6126.3|6142.4|6119|0
1664183400000|2022-09-26 09:10:00|6142.7|6119.3|6141.9|6118.5|6145.2|6121.8|6141.9|6118.5|0
1664183700000|2022-09-26 09:15:00|6143.9|6137.9|6136.9|6130.9|6143.9|6137.9|6136.9|6130.9|319
1664184000000|2022-09-26 09:20:00|6135.9|6129.9|6134.9|6128.9|6138.9|6132.9|6131.9|6125.9|314
1664184300000|2022-09-26 09:25:00|6130.9|6124.9|6132.9|6126.9|6134.9|6128.9|6129.9|6123.9|303
1664184600000|2022-09-26 09:30:00|6130.9|6124.9|6128.9|6122.9|6134.9|6128.9|6127.9|6121.9|220
1664184900000|2022-09-26 09:35:00|6129.9|6123.9|6122.9|6116.9|6130.9|6124.9|6122.9|6116.9|216
1664185200000|2022-09-26 09:40:00|6121.9|6115.9|6124.9|6118.9|6126.9|6120.9|6117.9|6111.9|264
1664185500000|2022-09-26 09:45:00|6123.9|6117.9|6125.9|6119.9|6127.9|6121.9|6120.9|6114.9|111
1664185800000|2022-09-26 09:50:00|6128.9|6122.9|6128.9|6122.9|6129.9|6123.9|6123.9|6117.9|166
1664186100000|2022-09-26 09:55:00|6126.9|6120.9|6120.9|6114.9|6126.9|6120.9|6120.9|6114.9|176
1664186400000|2022-09-26 10:00:00|6121.9|6115.9|6128.4|6122.4|6128.4|6122.4|6121.4|6115.4|69
1664186700000|2022-09-26 10:05:00|6127.9|6121.9|6124.9|6118.9|6129.4|6123.4|6123.4|6117.4|256
1664187000000|2022-09-26 10:10:00|6125.4|6119.4|6119.9|6113.9|6126.4|6120.4|6116.4|6110.4|112
1664187300000|2022-09-26 10:15:00|6120.4|6114.4|6125.9|6119.9|6126.9|6120.9|6119.9|6113.9|100
1664187600000|2022-09-26 10:20:00|6126.4|6120.4|6126.9|6120.9|6127.9|6121.9|6123.9|6117.9|432
1664187900000|2022-09-26 10:25:00|6127.4|6121.4|6128.4|6122.4|6128.9|6122.9|6125.4|6119.4|223
1664188200000|2022-09-26 10:30:00|6128.9|6122.9|6128.9|6122.9|6129.4|6123.4|6126.9|6120.9|39
1664188500000|2022-09-26 10:35:00|6129.4|6123.4|6127.9|6121.9|6130.4|6124.4|6125.4|6119.4|55
1664188800000|2022-09-26 10:40:00|6127.4|6121.4|6128.9|6122.9|6129.4|6123.4|6123.4|6117.4|91
1664189100000|2022-09-26 10:45:00|6129.4|6123.4|6128.4|6122.4|6129.4|6123.4|6126.4|6120.4|123
1664189400000|2022-09-26 10:50:00|6127.9|6121.9|6127.4|6121.4|6128.4|6122.4|6124.9|6118.9|11
1664189700000|2022-09-26 10:55:00|6127.9|6121.9|6122.9|6116.9|6129.4|6123.4|6121.4|6115.4|53
1664190000000|2022-09-26 11:00:00|6123.4|6117.4|6123.9|6117.9|6125.4|6119.4|6120.4|6114.4|34
1664190300000|2022-09-26 11:05:00|6124.4|6118.4|6118.4|6112.4|6125.4|6119.4|6117.4|6111.4|75
1664190600000|2022-09-26 11:10:00|6117.9|6111.9|6119.4|6113.4|6119.9|6113.9|6116.4|6110.4|39
1664190900000|2022-09-26 11:15:00|6118.9|6112.9|6123.9|6117.9|6124.4|6118.4|6118.9|6112.9|29
1664191200000|2022-09-26 11:20:00|6123.4|6117.4|6123.4|6117.4|6124.4|6118.4|6118.4|6112.4|26
1664191500000|2022-09-26 11:25:00|6122.9|6116.9|6123.4|6117.4|6124.4|6118.4|6120.9|6114.9|42
1664191800000|2022-09-26 11:30:00|6124.4|6118.4|6125.9|6119.9|6126.9|6120.9|6122.4|6116.4|181
1664192100000|2022-09-26 11:35:00|6125.4|6119.4|6129.4|6123.4|6129.4|6123.4|6123.4|6117.4|799
1664192400000|2022-09-26 11:40:00|6128.9|6122.9|6129.9|6123.9|6130.4|6124.4|6125.9|6119.9|22
1664192700000|2022-09-26 11:45:00|6130.4|6124.4|6128.9|6122.9|6130.4|6124.4|6127.4|6121.4|13
1664193000000|2022-09-26 11:50:00|6129.4|6123.4|6129.4|6123.4|6130.4|6124.4|6127.4|6121.4|80
1664193300000|2022-09-26 11:55:00|6130.4|6124.4|6130.9|6124.9|6132.4|6126.4|6129.4|6123.4|33
1664193600000|2022-09-26 12:00:00|6131.4|6125.4|6126.4|6120.4|6132.4|6126.4|6125.4|6119.4|77
1664193900000|2022-09-26 12:05:00|6125.9|6119.9|6122.4|6116.4|6126.4|6120.4|6121.4|6115.4|67
1664194200000|2022-09-26 12:10:00|6121.9|6115.9|6127.4|6121.4|6128.9|6122.9|6121.9|6115.9|797
1664194500000|2022-09-26 12:15:00|6127.9|6121.9|6127.9|6121.9|6131.4|6125.4|6125.9|6119.9|50
1664194800000|2022-09-26 12:20:00|6127.4|6121.4|6137.4|6131.4|6137.4|6131.4|6127.4|6121.4|38
1664195100000|2022-09-26 12:25:00|6137.9|6131.9|6138.4|6132.4|6140.9|6134.9|6136.4|6130.4|67
1664195400000|2022-09-26 12:30:00|6137.9|6131.9|6133.4|6127.4|6139.9|6133.9|6131.4|6125.4|57
1664195700000|2022-09-26 12:35:00|6133.9|6127.9|6138.9|6132.9|6140.4|6134.4|6131.9|6125.9|58
1664196000000|2022-09-26 12:40:00|6138.4|6132.4|6137.4|6131.4|6139.4|6133.4|6135.4|6129.4|74
1664196300000|2022-09-26 12:45:00|6137.9|6131.9|6147.9|6141.9|6148.4|6142.4|6137.4|6131.4|266
1664196600000|2022-09-26 12:50:00|6148.4|6142.4|6148.4|6142.4|6151.9|6145.9|6146.4|6140.4|224
1664196900000|2022-09-26 12:55:00|6147.9|6141.9|6147.4|6141.4|6148.4|6142.4|6142.4|6136.4|81
1664197200000|2022-09-26 13:00:00|6146.9|6140.9|6143.9|6137.9|6147.4|6141.4|6141.9|6135.9|31
1664197500000|2022-09-26 13:05:00|6143.4|6137.4|6140.4|6134.4|6143.9|6137.9|6140.4|6134.4|48
1664197800000|2022-09-26 13:10:00|6140.9|6134.9|6146.9|6140.9|6148.4|6142.4|6138.9|6132.9|54
1664198100000|2022-09-26 13:15:00|6146.4|6140.4|6146.9|6140.9|6147.4|6141.4|6143.4|6137.4|24
1664198400000|2022-09-26 13:20:00|6147.4|6141.4|6147.4|6141.4|6149.4|6143.4|6145.4|6139.4|817
1664198700000|2022-09-26 13:25:00|6146.4|6140.4|6142.4|6136.4|6146.4|6140.4|6140.4|6134.4|74
1664199000000|2022-09-26 13:30:00|6141.9|6135.9|6163.9|6157.9|6169.4|6163.4|6141.4|6135.4|715
1664199300000|2022-09-26 13:35:00|6164.4|6158.4|6161.4|6155.4|6167.9|6161.9|6157.4|6151.4|908
1664199600000|2022-09-26 13:40:00|6160.9|6154.9|6148.9|6142.9|6166.4|6160.4|6147.4|6141.4|537
1664199900000|2022-09-26 13:45:00|6149.4|6143.4|6157.4|6151.4|6158.4|6152.4|6146.4|6140.4|595
1664200200000|2022-09-26 13:50:00|6156.9|6150.9|6160.4|6154.4|6166.4|6160.4|6153.9|6147.9|312
1664200500000|2022-09-26 13:55:00|6159.9|6153.9|6163.9|6157.9|6165.4|6159.4|6156.9|6150.9|259
1664200800000|2022-09-26 14:00:00|6164.4|6158.4|6164.9|6158.9|6168.9|6162.9|6159.4|6153.4|650
1664201100000|2022-09-26 14:05:00|6165.4|6159.4|6165.4|6159.4|6171.4|6165.4|6163.4|6157.4|295
1664201400000|2022-09-26 14:10:00|6164.9|6158.9|6170.9|6164.9|6171.4|6165.4|6157.4|6151.4|374
1664201700000|2022-09-26 14:15:00|6171.4|6165.4|6175.9|6169.9|6180.4|6174.4|6170.9|6164.9|428
1664202000000|2022-09-26 14:20:00|6176.4|6170.4|6179.9|6173.9|6181.4|6175.4|6173.4|6167.4|309
1664202300000|2022-09-26 14:25:00|6179.4|6173.4|6178.9|6172.9|6180.9|6174.9|6174.9|6168.9|818
1664202600000|2022-09-26 14:30:00|6178.4|6172.4|6177.4|6171.4|6180.4|6174.4|6171.9|6165.9|1052
1664202900000|2022-09-26 14:35:00|6176.9|6170.9|6183.9|6177.9|6186.4|6180.4|6176.4|6170.4|916
1664203200000|2022-09-26 14:40:00|6184.4|6178.4|6181.9|6175.9|6185.4|6179.4|6177.9|6171.9|668
1664203500000|2022-09-26 14:45:00|6182.4|6176.4|6174.4|6168.4|6182.4|6176.4|6171.4|6165.4|579
1664203800000|2022-09-26 14:50:00|6173.9|6167.9|6177.4|6171.4|6177.4|6171.4|6169.4|6163.4|206
1664204100000|2022-09-26 14:55:00|6176.9|6170.9|6177.9|6171.9|6180.4|6174.4|6171.9|6165.9|151
1664204400000|2022-09-26 15:00:00|6177.4|6171.4|6179.4|6173.4|6182.9|6176.9|6176.9|6170.9|225
1664204700000|2022-09-26 15:05:00|6179.9|6173.9|6166.4|6160.4|6179.9|6173.9|6166.4|6160.4|273
1664205000000|2022-09-26 15:10:00|6166.9|6160.9|6173.4|6167.4|6174.4|6168.4|6161.9|6155.9|309
1664205300000|2022-09-26 15:15:00|6173.9|6167.9|6169.4|6163.4|6174.9|6168.9|6167.4|6161.4|2362
1664205600000|2022-09-26 15:20:00|6169.9|6163.9|6159.4|6153.4|6172.4|6166.4|6159.4|6153.4|338
1664205900000|2022-09-26 15:25:00|6158.9|6152.9|6153.4|6147.4|6159.4|6153.4|6150.9|6144.9|241
1664206200000|2022-09-26 15:30:00|6152.9|6146.9|6150.9|6144.9|6159.4|6153.4|6150.4|6144.4|221
1664206500000|2022-09-26 15:35:00|6151.4|6145.4|6151.9|6145.9|6158.4|6152.4|6147.4|6141.4|421
1664206800000|2022-09-26 15:40:00|6152.9|6146.9|6145.4|6139.4|6155.9|6149.9|6145.4|6139.4|188
1664207100000|2022-09-26 15:45:00|6144.9|6138.9|6150.9|6144.9|6151.4|6145.4|6141.4|6135.4|190
1664207400000|2022-09-26 15:50:00|6150.4|6144.4|6150.9|6144.9|6151.4|6145.4|6145.4|6139.4|43
1664207700000|2022-09-26 15:55:00|6151.4|6145.4|6150.9|6144.9|6155.4|6149.4|6149.4|6143.4|103
1664208000000|2022-09-26 16:00:00|6149.9|6143.9|6146.9|6140.9|6150.9|6144.9|6144.9|6138.9|97
1664208300000|2022-09-26 16:05:00|6147.9|6141.9|6147.9|6141.9|6147.9|6141.9|6143.9|6137.9|129
1664208600000|2022-09-26 16:10:00|6146.9|6140.9|6144.9|6138.9|6148.9|6142.9|6143.9|6137.9|177
1664208900000|2022-09-26 16:15:00|6143.9|6137.9|6145.9|6139.9|6148.9|6142.9|6143.9|6137.9|168
1664209200000|2022-09-26 16:20:00|6144.9|6138.9|6135.9|6129.9|6145.9|6139.9|6135.9|6129.9|164
1664209500000|2022-09-26 16:25:00|6134.9|6128.9|6133.9|6127.9|6135.9|6129.9|6130.9|6124.9|253
1664209800000|2022-09-26 16:30:00|6131.9|6125.9|6126.9|6120.9|6134.9|6128.9|6125.9|6119.9|225
1664210100000|2022-09-26 16:35:00|6125.9|6119.9|6126.9|6120.9|6131.9|6125.9|6124.9|6118.9|151
1664210400000|2022-09-26 16:40:00|6125.9|6119.9|6124.9|6118.9|6127.9|6121.9|6123.9|6117.9|102
1664210700000|2022-09-26 16:45:00|6125.9|6119.9|6129.9|6123.9|6131.9|6125.9|6123.9|6117.9|213
1664211000000|2022-09-26 16:50:00|6130.9|6124.9|6137.9|6131.9|6137.9|6131.9|6130.9|6124.9|66
1664211300000|2022-09-26 16:55:00|6136.9|6130.9|6137.9|6131.9|6140.9|6134.9|6136.9|6130.9|202
1664211600000|2022-09-26 17:00:00|6136.9|6130.9|6130.9|6124.9|6138.9|6132.9|6130.9|6124.9|108
1664211900000|2022-09-26 17:05:00|6131.9|6125.9|6130.9|6124.9|6132.9|6126.9|6127.9|6121.9|232
1664212200000|2022-09-26 17:10:00|6129.9|6123.9|6124.9|6118.9|6129.9|6123.9|6123.9|6117.9|149
1664212500000|2022-09-26 17:15:00|6123.9|6117.9|6125.9|6119.9|6127.9|6121.9|6122.9|6116.9|82
1664212800000|2022-09-26 17:20:00|6126.9|6120.9|6120.9|6114.9|6127.9|6121.9|6120.9|6114.9|99
1664213100000|2022-09-26 17:25:00|6121.9|6115.9|6120.9|6114.9|6123.9|6117.9|6116.9|6110.9|232
1664213400000|2022-09-26 17:30:00|6119.9|6113.9|6118.9|6112.9|6124.9|6118.9|6117.9|6111.9|211
1664213700000|2022-09-26 17:35:00|6119.9|6113.9|6119.9|6113.9|6121.9|6115.9|6118.9|6112.9|51
1664214000000|2022-09-26 17:40:00|6121.9|6115.9|6114.9|6108.9|6121.9|6115.9|6113.9|6107.9|269
1664214300000|2022-09-26 17:45:00|6116.9|6110.9|6118.9|6112.9|6120.9|6114.9|6116.9|6110.9|2156
1664214600000|2022-09-26 17:50:00|6119.9|6113.9|6121.9|6115.9|6126.9|6120.9|6119.9|6113.9|939
1664214900000|2022-09-26 17:55:00|6120.9|6114.9|6114.9|6108.9|6122.9|6116.9|6112.9|6106.9|108
1664215200000|2022-09-26 18:00:00|6113.9|6107.9|6125.9|6119.9|6125.9|6119.9|6113.9|6107.9|199
1664215500000|2022-09-26 18:05:00|6124.9|6118.9|6125.9|6119.9|6126.9|6120.9|6122.9|6116.9|82
1664215800000|2022-09-26 18:10:00|6124.9|6118.9|6125.9|6119.9|6126.9|6120.9|6122.9|6116.9|101
1664216100000|2022-09-26 18:15:00|6124.9|6118.9|6125.9|6119.9|6126.9|6120.9|6122.9|6116.9|93
1664216400000|2022-09-26 18:20:00|6124.9|6118.9|6124.9|6118.9|6127.9|6121.9|6122.9|6116.9|58
1664216700000|2022-09-26 18:25:00|6123.9|6117.9|6123.9|6117.9|6126.9|6120.9|6121.9|6115.9|169
1664217000000|2022-09-26 18:30:00|6124.9|6118.9|6129.9|6123.9|6132.9|6126.9|6124.9|6118.9|177
1664217300000|2022-09-26 18:35:00|6128.9|6122.9|6125.9|6119.9|6129.9|6123.9|6120.9|6114.9|69
1664217600000|2022-09-26 18:40:00|6126.9|6120.9|6123.9|6117.9|6127.9|6121.9|6120.9|6114.9|66
1664217900000|2022-09-26 18:45:00|6125.9|6119.9|6137.9|6131.9|6139.9|6133.9|6122.9|6116.9|119
1664218200000|2022-09-26 18:50:00|6136.9|6130.9|6132.9|6126.9|6138.9|6132.9|6132.9|6126.9|116
1664218500000|2022-09-26 18:55:00|6135.9|6129.9|6150|6126.6|6150|6136.9|6132.9|6126.5|124
1664218800000|2022-09-26 19:00:00|6150.1|6126.7|6154.4|6131|6158.3|6134.9|6150.1|6126.7|0
1664219100000|2022-09-26 19:05:00|6154.3|6130.9|6158.2|6134.8|6158.2|6134.8|6149.5|6126.1|0
1664219400000|2022-09-26 19:10:00|6158|6134.6|6154.6|6131.2|6159|6135.6|6152.8|6129.4|0
1664219700000|2022-09-26 19:15:00|6153.8|6130.4|6153.2|6129.8|6155.5|6132.1|6146.7|6123.3|0
1664220000000|2022-09-26 19:20:00|6153.3|6129.9|6147.3|6123.9|6154.1|6130.7|6145.6|6122.2|0
1664220300000|2022-09-26 19:25:00|6147.2|6123.8|6148.9|6125.5|6150.3|6126.9|6143.9|6120.5|0
1664220600000|2022-09-26 19:30:00|6149|6125.6|6150.1|6126.7|6150.8|6127.4|6142.9|6119.5|0
1664220900000|2022-09-26 19:35:00|6150.2|6126.8|6147.2|6123.8|6156|6132.6|6146.5|6123.1|0
1664221200000|2022-09-26 19:40:00|6147.1|6123.7|6150.2|6126.8|6153.4|6130|6144.2|6120.8|0
1664221500000|2022-09-26 19:45:00|6150.3|6126.9|6153.5|6130.1|6156.5|6133.1|6148.6|6125.2|0
1664221800000|2022-09-26 19:50:00|6153.6|6130.2|6156.4|6133|6162.3|6138.9|6145.7|6122.3|0
1664222100000|2022-09-26 19:55:00|6156.3|6132.9|6135|6111.6|6156.3|6132.9|6130.7|6107.3|0
1664222400000|2022-09-26 20:00:00|6135.4|6112|6124.2|6100.8|6140.6|6117.2|6124.2|6100.8|0
1664222700000|2022-09-26 20:05:00|6124.5|6101.1|6125|6101.6|6127.8|6104.4|6122.6|6099.2|0
1664223000000|2022-09-26 20:10:00|6125.3|6101.9|6129.3|6105.9|6135|6111.6|6123.3|6099.9|0
1664223300000|2022-09-26 20:15:00|6128.7|6105.3|6129|6105.6|6132.3|6108.9|6128.3|6104.9|0
1664223600000|2022-09-26 20:20:00|6128.8|6105.4|6125|6101.6|6129.6|6106.2|6124.3|6100.9|0
1664223900000|2022-09-26 20:25:00|6125.3|6101.9|6128|6104.6|6128.8|6105.4|6124.3|6100.9|0
1664224200000|2022-09-26 20:30:00|6128.1|6104.7|6127.6|6104.2|6128.6|6105.2|6125.3|6101.9|0
1664224500000|2022-09-26 20:35:00|6127.9|6104.5|6129.6|6106.2|6130.6|6107.2|6127.3|6103.9|0
1664224800000|2022-09-26 20:40:00|6129.3|6105.9|6128.6|6105.2|6130.3|6106.9|6128|6104.6|0
1664225100000|2022-09-26 20:45:00|6128.8|6105.4|6131.3|6107.9|6131.7|6108.3|6128.8|6105.4|0
1664225400000|2022-09-26 20:50:00|6131.6|6108.2|6130.3|6106.9|6131.7|6108.3|6129.3|6105.9|0
1664225700000|2022-09-26 20:55:00|6130.5|6107.1|6129.8|6106.4|6131.7|6108.3|6129|6105.6|0
1664226000000|2022-09-26 21:00:00|6130.3|6106.9|6130.2|6106.8|6130.6|6107.2|6129.9|6106.5|0
1664226300000|2022-09-26 21:05:00|6130.3|6106.9|6130.3|6106.9|6130.5|6107.1|6130.3|6106.9|0
1664226600000|2022-09-26 21:10:00|6130.4|6107|6130.5|6107.1|6130.6|6107.2|6130.3|6106.9|0
1664226900000|2022-09-26 21:15:00|6130.3|6106.9|6130.5|6107.1|6130.5|6107.1|6130.3|6106.9|0
1664227200000|2022-09-26 21:20:00|6130.4|6107|6130.3|6106.9|6130.4|6107|6129.9|6106.5|0
1664227500000|2022-09-26 21:25:00|6129.9|6106.5|6130|6106.6|6130.3|6106.9|6129.7|6106.3|0
1664227800000|2022-09-26 21:30:00|6129.9|6106.5|6130|6106.6|6130|6106.6|6129.7|6106.3|0
1664228100000|2022-09-26 21:35:00|6129.9|6106.5|6129|6105.6|6130|6106.6|6129|6105.6|0
1664228400000|2022-09-26 21:40:00|6128.9|6105.5|6128.9|6105.5|6129|6105.6|6128.9|6105.5|0
1664228700000|2022-09-26 21:45:00|6129|6105.6|6128.4|6105|6129.3|6105.9|6128.1|6104.7|0
1664229000000|2022-09-26 21:50:00|6128.3|6104.9|6128.5|6105.1|6128.9|6105.5|6128.3|6104.9|0
1664229300000|2022-09-26 21:55:00|6128.6|6105.2|6128.9|6105.5|6129.7|6106.3|6128.3|6104.9|0
1664229600000|2022-09-26 22:00:00|6130.5|6107.1|6128.6|6105.2|6135.5|6112.1|6128.1|6104.7|0
1664229900000|2022-09-26 22:05:00|6128.9|6105.5|6128.6|6105.2|6132.5|6109.1|6128.1|6104.7|0
1664230200000|2022-09-26 22:10:00|6128.8|6105.4|6126.1|6102.7|6129.3|6105.9|6125.1|6101.7|0
1664230500000|2022-09-26 22:15:00|6126.4|6103|6127.5|6104.1|6128.5|6105.1|6125.8|6102.4|0
1664230800000|2022-09-26 22:20:00|6127.9|6104.5|6131.6|6108.2|6134.5|6111.1|6127.9|6104.5|0
1664231100000|2022-09-26 22:25:00|6131.5|6108.1|6132.8|6109.4|6134.1|6110.7|6130.5|6107.1|0
1664231400000|2022-09-26 22:30:00|6133|6109.6|6136.8|6113.4|6137.1|6113.7|6132.8|6109.4|0
1664231700000|2022-09-26 22:35:00|6136.5|6113.1|6135.5|6112.1|6137.1|6113.7|6135.1|6111.7|0
1664232000000|2022-09-26 22:40:00|6135.3|6111.9|6136.1|6112.7|6136.8|6113.4|6134.8|6111.4|0
1664232300000|2022-09-26 22:45:00|6135.8|6112.4|6136.3|6112.9|6136.5|6113.1|6134.8|6111.4|0
1664232600000|2022-09-26 22:50:00|6136.5|6113.1|6135.5|6112.1|6136.8|6113.4|6134.8|6111.4|0
1664232900000|2022-09-26 22:55:00|6135.3|6111.9|6136.6|6113.2|6137.5|6114.1|6134.5|6111.1|0
1664233200000|2022-09-26 23:00:00|6136.5|6113.1|6139|6115.6|6139.5|6116.1|6136.5|6113.1|0
1664233500000|2022-09-26 23:05:00|6139.1|6115.7|6138.5|6115.1|6139.8|6116.4|6137.5|6114.1|0
1664233800000|2022-09-26 23:10:00|6138.8|6115.4|6141.3|6117.9|6142.1|6118.7|6138.5|6115.1|0
1664234100000|2022-09-26 23:15:00|6141.2|6117.8|6142|6118.6|6143.5|6120.1|6140.8|6117.4|0
1664234400000|2022-09-26 23:20:00|6141.8|6118.4|6143|6119.6|6144.2|6120.8|6139.8|6116.4|0
1664234700000|2022-09-26 23:25:00|6142.8|6119.4|6142.8|6119.4|6143.8|6120.4|6142|6118.6|0
1664235000000|2022-09-26 23:30:00|6143.1|6119.7|6144.5|6121.1|6144.5|6121.1|6141.8|6118.4|0
1664235300000|2022-09-26 23:35:00|6144.6|6121.2|6142.6|6119.2|6145|6121.6|6141.6|6118.2|0
1664235600000|2022-09-26 23:40:00|6142.8|6119.4|6140.8|6117.4|6142.8|6119.4|6139.6|6116.2|0
1664235900000|2022-09-26 23:45:00|6140.7|6117.3|6141.5|6118.1|6141.8|6118.4|6139.5|6116.1|0
1664236200000|2022-09-26 23:50:00|6141.8|6118.4|6147.8|6124.4|6148.6|6125.2|6141.1|6117.7|0
1664236500000|2022-09-26 23:55:00|6147.7|6124.3|6145.8|6122.4|6149.2|6125.8|6145.8|6122.4|0
1664236800000|2022-09-27 00:00:00|6146.1|6122.7|6146.9|6123.5|6149|6125.6|6145.2|6121.8|0
1664237100000|2022-09-27 00:05:00|6146.3|6122.9|6148.9|6125.5|6149.6|6126.2|6145.6|6122.2|0
1664237400000|2022-09-27 00:10:00|6149.2|6125.8|6158.3|6134.9|6160.9|6137.5|6148.9|6125.5|0
1664237700000|2022-09-27 00:15:00|6158|6134.6|6158.1|6134.7|6161.1|6137.7|6157.1|6133.7|0
1664238000000|2022-09-27 00:20:00|6157.8|6134.4|6157.4|6134|6160.4|6137|6156.9|6133.5|0
1664238300000|2022-09-27 00:25:00|6157.5|6134.1|6157.6|6134.2|6158.8|6135.4|6155.9|6132.5|0
1664238600000|2022-09-27 00:30:00|6157.3|6133.9|6154.6|6131.2|6161.1|6137.7|6154.4|6131|0
1664238900000|2022-09-27 00:35:00|6154.5|6131.1|6156.2|6132.8|6157.9|6134.5|6154.5|6131.1|0
1664239200000|2022-09-27 00:40:00|6156.3|6132.9|6157.8|6134.4|6158.6|6135.2|6153.8|6130.4|0
1664239500000|2022-09-27 00:45:00|6158|6134.6|6167.1|6143.7|6167.4|6144|6156.2|6132.8|0
1664239800000|2022-09-27 00:50:00|6166.8|6143.4|6159.7|6136.3|6168.8|6145.4|6158.4|6135|0
1664240100000|2022-09-27 00:55:00|6159.4|6136|6161.2|6137.8|6161.2|6137.8|6158.1|6134.7|0
1664240400000|2022-09-27 01:00:00|6160.9|6137.5|6165.4|6142|6166.4|6143|6160.6|6137.2|0
1664240700000|2022-09-27 01:05:00|6165.5|6142.1|6163.3|6139.9|6166.6|6143.2|6162.8|6139.4|0
1664241000000|2022-09-27 01:10:00|6163|6139.6|6163.4|6140|6164.5|6141.1|6160.7|6137.3|0
1664241300000|2022-09-27 01:15:00|6161.6|6138.2|6123.9|6117.9|6161.6|6146.9|6106.9|6100.9|4078
1664241600000|2022-09-27 01:20:00|6122.9|6116.9|6126.9|6120.9|6135.9|6129.9|6121.9|6115.9|2982
1664241900000|2022-09-27 01:25:00|6125.9|6119.9|6134.9|6128.9|6134.9|6128.9|6125.9|6119.9|557
1664242200000|2022-09-27 01:30:00|6135.9|6129.9|6126.9|6120.9|6146.9|6140.9|6123.9|6117.9|4772
1664242500000|2022-09-27 01:35:00|6125.9|6119.9|6122.9|6116.9|6126.9|6120.9|6103.9|6097.9|2565
1664242800000|2022-09-27 01:40:00|6124.9|6118.9|6103.9|6097.9|6128.9|6122.9|6102.9|6096.9|2210
1664243100000|2022-09-27 01:45:00|6102.9|6096.9|6097.9|6091.9|6110.9|6104.9|6083.9|6077.9|3151
1664243400000|2022-09-27 01:50:00|6096.9|6090.9|6100.9|6094.9|6117.9|6111.9|6096.9|6090.9|4309
1664243700000|2022-09-27 01:55:00|6101.9|6095.9|6114.9|6108.9|6121.9|6115.9|6098.9|6092.9|1228
1664244000000|2022-09-27 02:00:00|6115.9|6109.9|6129.9|6123.9|6132.9|6126.9|6110.9|6104.9|3116
1664244300000|2022-09-27 02:05:00|6128.9|6122.9|6112.9|6106.9|6130.9|6124.9|6111.9|6105.9|1183
1664244600000|2022-09-27 02:10:00|6111.9|6105.9|6111.9|6105.9|6119.9|6113.9|6108.9|6102.9|1050
1664244900000|2022-09-27 02:15:00|6110.9|6104.9|6095.9|6089.9|6111.9|6105.9|6095.9|6089.9|2259
1664245200000|2022-09-27 02:20:00|6094.9|6088.9|6096.9|6090.9|6104.9|6098.9|6091.9|6085.9|1129
1664245500000|2022-09-27 02:25:00|6095.9|6089.9|6096.9|6090.9|6108.9|6102.9|6092.9|6086.9|2332
1664245800000|2022-09-27 02:30:00|6095.9|6089.9|6087.9|6081.9|6100.9|6094.9|6085.9|6079.9|2164
1664246100000|2022-09-27 02:35:00|6086.9|6080.9|6082.9|6076.9|6088.9|6082.9|6078.9|6072.9|5411
1664246400000|2022-09-27 02:40:00|6083.9|6077.9|6070.9|6064.9|6083.9|6077.9|6060.9|6054.9|3429
1664246700000|2022-09-27 02:45:00|6069.9|6063.9|6068.9|6062.9|6072.9|6066.9|6062.9|6056.9|2107
1664247000000|2022-09-27 02:50:00|6067.9|6061.9|6067.9|6061.9|6078.9|6072.9|6064.9|6058.9|2938
1664247300000|2022-09-27 02:55:00|6066.9|6060.9|6069.9|6063.9|6070.9|6064.9|6063.9|6057.9|1297
1664247600000|2022-09-27 03:00:00|6070.9|6064.9|6077.9|6071.9|6087.9|6081.9|6069.9|6063.9|1759
1664247900000|2022-09-27 03:05:00|6076.9|6070.9|6077.9|6071.9|6082.9|6076.9|6072.9|6066.9|1028
1664248200000|2022-09-27 03:10:00|6076.9|6070.9|6060.9|6054.9|6078.9|6072.9|6056.9|6050.9|3564
1664248500000|2022-09-27 03:15:00|6059.9|6053.9|6062.9|6056.9|6069.9|6063.9|6055.9|6049.9|2753
1664248800000|2022-09-27 03:20:00|6063.9|6057.9|6063.9|6057.9|6065.9|6059.9|6058.9|6052.9|9162
1664249100000|2022-09-27 03:25:00|6062.9|6056.9|6069.9|6063.9|6072.9|6066.9|6059.9|6053.9|2238
1664249400000|2022-09-27 03:30:00|6068.9|6062.9|6069.9|6063.9|6072.9|6066.9|6065.9|6059.9|865
1664249700000|2022-09-27 03:35:00|6070.9|6064.9|6061.9|6055.9|6070.9|6064.9|6056.9|6050.9|1028
1664250000000|2022-09-27 03:40:00|6062.9|6056.9|6064.4|6058.4|6064.4|6058.4|6057.9|6051.9|1134
1664250300000|2022-09-27 03:45:00|6063.4|6057.4|6066.4|6060.4|6066.4|6060.4|6057.4|6051.4|875
1664250600000|2022-09-27 03:50:00|6067.4|6061.4|6064.4|6058.4|6070.4|6064.4|6062.4|6056.4|2998
1664250900000|2022-09-27 03:55:00|6065.4|6059.4|6060.4|6054.4|6065.4|6059.4|6059.4|6053.4|1004
1664251200000|2022-09-27 04:00:00|6070.8|6047.4|6072.5|6049.1|6072.8|6049.4|6070.5|6047.1|0
1664251500000|2022-09-27 04:05:00|6072.2|6048.8|6071.2|6047.8|6072.8|6049.4|6070.6|6047.2|0
1664251800000|2022-09-27 04:10:00|6071.3|6047.9|6071.6|6048.2|6072.8|6049.4|6071.2|6047.8|0
1664252100000|2022-09-27 04:15:00|6071.9|6048.5|6072.6|6049.2|6073.1|6049.7|6071.3|6047.9|0
1664252400000|2022-09-27 04:20:00|6072.5|6049.1|6072.2|6048.8|6073.8|6050.4|6072.2|6048.8|0
1664252700000|2022-09-27 04:25:00|6072.3|6048.9|6073.8|6050.4|6074.7|6051.3|6072.2|6048.8|0
1664253000000|2022-09-27 04:30:00|6074|6050.6|6072.9|6049.5|6074.4|6051|6072.3|6048.9|0
1664253300000|2022-09-27 04:35:00|6072.6|6049.2|6069.9|6046.5|6072.6|6049.2|6069.6|6046.2|0
1664253600000|2022-09-27 04:40:00|6069.7|6046.3|6071.4|6048|6073.8|6050.4|6069.4|6046|0
1664253900000|2022-09-27 04:45:00|6071.3|6047.9|6069.7|6046.3|6072.1|6048.7|6069.7|6046.3|0
1664254200000|2022-09-27 04:50:00|6070|6046.6|6069.8|6046.4|6071|6047.6|6069.7|6046.3|0
1664254500000|2022-09-27 04:55:00|6069.9|6046.5|6069.8|6046.4|6070.5|6047.1|6069.2|6045.8|0
1664254800000|2022-09-27 05:00:00|6070.4|6047|6081.4|6075.4|6082.4|6076.4|6058.4|6046.8|1568
1664255100000|2022-09-27 05:05:00|6080.4|6074.4|6080.4|6074.4|6089.4|6083.4|6077.4|6071.4|3120
1664255400000|2022-09-27 05:10:00|6079.4|6073.4|6071.4|6065.4|6079.4|6073.4|6069.4|6063.4|907
1664255700000|2022-09-27 05:15:00|6072.4|6066.4|6072.4|6066.4|6081.4|6075.4|6069.4|6063.4|4331
1664256000000|2022-09-27 05:20:00|6073.4|6067.4|6084.4|6078.4|6086.4|6080.4|6073.4|6067.4|833
1664256300000|2022-09-27 05:25:00|6085.4|6079.4|6094.4|6088.4|6097.4|6091.4|6080.4|6074.4|1171
1664256600000|2022-09-27 05:30:00|6093.4|6087.4|6083.4|6077.4|6094.4|6088.4|6078.4|6072.4|5070
1664256900000|2022-09-27 05:35:00|6082.4|6076.4|6078.4|6072.4|6086.4|6080.4|6078.4|6072.4|4615
1664257200000|2022-09-27 05:40:00|6079.4|6073.4|6095.4|6089.4|6096.4|6090.4|6079.4|6073.4|1251
1664257500000|2022-09-27 05:45:00|6094.4|6088.4|6092.4|6086.4|6095.4|6089.4|6089.4|6083.4|1049
1664257800000|2022-09-27 05:50:00|6093.4|6087.4|6099.4|6093.4|6101.4|6095.4|6093.4|6087.4|1616
1664258100000|2022-09-27 05:55:00|6098.4|6092.4|6102.4|6096.4|6105.4|6099.4|6096.4|6090.4|1216
1664258400000|2022-09-27 06:00:00|6101.4|6095.4|6099.4|6093.4|6102.4|6096.4|6095.4|6089.4|1288
1664258700000|2022-09-27 06:05:00|6098.4|6092.4|6103.4|6097.4|6104.4|6098.4|6096.4|6090.4|2365
1664259000000|2022-09-27 06:10:00|6104.4|6098.4|6109.4|6103.4|6111.4|6105.4|6100.4|6094.4|1035
1664259300000|2022-09-27 06:15:00|6110.4|6104.4|6120.4|6114.4|6123.4|6117.4|6106.4|6100.4|1409
1664259600000|2022-09-27 06:20:00|6121.4|6115.4|6131.4|6125.4|6131.4|6125.4|6115.4|6109.4|1091
1664259900000|2022-09-27 06:25:00|6132.4|6126.4|6146.4|6140.4|6146.4|6140.4|6128.4|6122.4|1714
1664260200000|2022-09-27 06:30:00|6145.4|6139.4|6150.4|6144.4|6153.4|6147.4|6138.4|6132.4|1786
1664260500000|2022-09-27 06:35:00|6151.4|6145.4|6146.4|6140.4|6154.4|6148.4|6142.4|6136.4|1568
1664260800000|2022-09-27 06:40:00|6147.4|6141.4|6134.4|6128.4|6153.4|6147.4|6134.4|6128.4|1410
1664261100000|2022-09-27 06:45:00|6133.4|6127.4|6134.4|6128.4|6139.4|6133.4|6128.4|6122.4|1498
1664261400000|2022-09-27 06:50:00|6132.4|6126.4|6137.4|6131.4|6140.4|6134.4|6126.4|6120.4|4581
1664261700000|2022-09-27 06:55:00|6136.4|6130.4|6135.4|6129.4|6141.4|6135.4|6132.4|6126.4|1092
1664262000000|2022-09-27 07:00:00|6136.4|6130.4|6134.4|6128.4|6136.4|6130.4|6125.4|6119.4|2234
1664262300000|2022-09-27 07:05:00|6133.4|6127.4|6129.4|6123.4|6134.4|6128.4|6123.4|6117.4|766
1664262600000|2022-09-27 07:10:00|6128.4|6122.4|6125.4|6119.4|6132.4|6126.4|6121.4|6115.4|900
1664262900000|2022-09-27 07:15:00|6126.4|6120.4|6130.4|6124.4|6135.4|6129.4|6125.4|6119.4|1956
1664263200000|2022-09-27 07:20:00|6131.4|6125.4|6147.4|6141.4|6148.4|6142.4|6130.4|6124.4|1784
1664263500000|2022-09-27 07:25:00|6148.4|6142.4|6160.4|6154.4|6160.4|6154.4|6145.4|6139.4|1986
1664263800000|2022-09-27 07:30:00|6159.4|6153.4|6148.4|6142.4|6162.4|6156.4|6147.4|6141.4|4796
1664264100000|2022-09-27 07:35:00|6149.4|6143.4|6157.4|6151.4|6159.4|6153.4|6148.4|6142.4|1042
1664264400000|2022-09-27 07:40:00|6156.4|6150.4|6157.4|6151.4|6157.4|6151.4|6150.4|6144.4|1154
1664264700000|2022-09-27 07:45:00|6158.4|6152.4|6153.4|6147.4|6162.4|6156.4|6150.4|6144.4|2225
1664265000000|2022-09-27 07:50:00|6154.4|6148.4|6159.4|6153.4|6160.4|6154.4|6150.4|6144.4|1395
1664265300000|2022-09-27 07:55:00|6158.4|6152.4|6157.4|6151.4|6160.4|6154.4|6151.4|6145.4|4276
1664265600000|2022-09-27 08:00:00|6156.4|6150.4|6144.4|6138.4|6161.4|6155.4|6143.4|6137.4|2444
1664265900000|2022-09-27 08:05:00|6145.4|6139.4|6146.4|6140.4|6152.4|6146.4|6143.4|6137.4|4144
1664266200000|2022-09-27 08:10:00|6147.4|6141.4|6152.4|6146.4|6152.4|6146.4|6146.4|6140.4|23788
1664266500000|2022-09-27 08:15:00|6151.4|6145.4|6143.4|6137.4|6152.4|6146.4|6141.4|6135.4|25662
1664266800000|2022-09-27 08:20:00|6144.4|6138.4|6155.4|6149.4|6155.4|6149.4|6143.4|6137.4|7577
1664267100000|2022-09-27 08:25:00|6154.4|6148.4|6148.4|6142.4|6155.4|6149.4|6148.4|6142.4|740
1664267400000|2022-09-27 08:30:00|6160|6136.6|6158.7|6135.3|6160|6136.6|6157.5|6134.1|0
1664267700000|2022-09-27 08:35:00|6158.4|6135|6155.6|6132.2|6158.4|6135|6153.3|6129.9|0
1664268000000|2022-09-27 08:40:00|6156.2|6132.8|6152.2|6128.8|6156.5|6133.1|6151.2|6127.8|0
1664268300000|2022-09-27 08:45:00|6151.9|6128.5|6152.2|6128.8|6153.4|6130|6148.2|6124.8|0
1664268600000|2022-09-27 08:50:00|6152|6128.6|6153.7|6130.3|6157.4|6134|6151.9|6128.5|0
1664268900000|2022-09-27 08:55:00|6149.5|6126.1|6144.4|6121|6149.5|6126.1|6143.3|6119.9|0
1664269200000|2022-09-27 09:00:00|6144|6120.6|6140.1|6116.7|6145.1|6121.7|6140.1|6116.7|0
1664269500000|2022-09-27 09:05:00|6140.2|6116.8|6133.1|6109.7|6142.4|6119|6133.1|6109.7|0
1664269800000|2022-09-27 09:10:00|6133.2|6109.8|6129.1|6105.7|6133.2|6109.8|6126.8|6103.4|0
1664270100000|2022-09-27 09:15:00|6123.4|6117.4|6136.4|6130.4|6139.4|6133.4|6123.4|6117.4|1538
1664270400000|2022-09-27 09:20:00|6135.4|6129.4|6134.4|6128.4|6139.4|6133.4|6134.4|6128.4|104
1664270700000|2022-09-27 09:25:00|6135.4|6129.4|6129.4|6123.4|6136.4|6130.4|6128.4|6122.4|683
1664271000000|2022-09-27 09:30:00|6128.4|6122.4|6127.4|6121.4|6129.4|6123.4|6126.4|6120.4|163
1664271300000|2022-09-27 09:35:00|6128.4|6122.4|6132.4|6126.4|6133.4|6127.4|6128.4|6122.4|1043
1664271600000|2022-09-27 09:40:00|6131.4|6125.4|6130.4|6124.4|6132.4|6126.4|6126.4|6120.4|398
1664271900000|2022-09-27 09:45:00|6132.4|6126.4|6127.4|6121.4|6133.4|6127.4|6127.4|6121.4|173
1664272200000|2022-09-27 09:50:00|6128.4|6122.4|6126.4|6120.4|6128.4|6122.4|6121.4|6115.4|238
1664272500000|2022-09-27 09:55:00|6125.4|6119.4|6125.4|6119.4|6128.4|6122.4|6124.4|6118.4|20
1664272800000|2022-09-27 10:00:00|6125.9|6119.9|6133.9|6127.9|6133.9|6127.9|6125.9|6119.9|203
1664273100000|2022-09-27 10:05:00|6133.4|6127.4|6128.9|6122.9|6136.9|6130.9|6128.9|6122.9|58
1664273400000|2022-09-27 10:10:00|6127.9|6121.9|6136.4|6130.4|6136.9|6130.9|6127.9|6121.9|581
1664273700000|2022-09-27 10:15:00|6136.9|6130.9|6138.9|6132.9|6139.9|6133.9|6133.9|6127.9|248
1664274000000|2022-09-27 10:20:00|6138.4|6132.4|6137.9|6131.9|6139.9|6133.9|6135.9|6129.9|64
1664274300000|2022-09-27 10:25:00|6138.4|6132.4|6141.4|6135.4|6141.9|6135.9|6138.4|6132.4|54
1664274600000|2022-09-27 10:30:00|6141.9|6135.9|6142.4|6136.4|6146.9|6140.9|6140.4|6134.4|356
1664274900000|2022-09-27 10:35:00|6142.9|6136.9|6144.4|6138.4|6145.4|6139.4|6139.9|6133.9|36
1664275200000|2022-09-27 10:40:00|6143.9|6137.9|6144.4|6138.4|6146.4|6140.4|6142.4|6136.4|58
1664275500000|2022-09-27 10:45:00|6143.9|6137.9|6143.4|6137.4|6144.4|6138.4|6138.9|6132.9|66
1664275800000|2022-09-27 10:50:00|6143.9|6137.9|6139.4|6133.4|6145.4|6139.4|6138.9|6132.9|213
1664276100000|2022-09-27 10:55:00|6138.9|6132.9|6135.4|6129.4|6139.4|6133.4|6134.9|6128.9|88
1664276400000|2022-09-27 11:00:00|6135.9|6129.9|6135.9|6129.9|6137.4|6131.4|6132.9|6126.9|72
1664276700000|2022-09-27 11:05:00|6135.4|6129.4|6137.9|6131.9|6141.4|6135.4|6132.9|6126.9|121
1664277000000|2022-09-27 11:10:00|6137.4|6131.4|6134.9|6128.9|6138.4|6132.4|6132.9|6126.9|68
1664277300000|2022-09-27 11:15:00|6134.4|6128.4|6131.9|6125.9|6135.4|6129.4|6130.9|6124.9|91
1664277600000|2022-09-27 11:20:00|6130.4|6124.4|6136.9|6130.9|6136.9|6130.9|6130.4|6124.4|91
1664277900000|2022-09-27 11:25:00|6137.4|6131.4|6134.4|6128.4|6137.9|6131.9|6132.9|6126.9|64
1664278200000|2022-09-27 11:30:00|6133.9|6127.9|6136.4|6130.4|6137.9|6131.9|6130.4|6124.4|123
1664278500000|2022-09-27 11:35:00|6135.4|6129.4|6137.9|6131.9|6138.4|6132.4|6133.4|6127.4|73
1664278800000|2022-09-27 11:40:00|6138.4|6132.4|6140.4|6134.4|6141.9|6135.9|6135.4|6129.4|51
1664279100000|2022-09-27 11:45:00|6139.9|6133.9|6143.4|6137.4|6143.9|6137.9|6139.9|6133.9|680
1664279400000|2022-09-27 11:50:00|6142.9|6136.9|6140.9|6134.9|6143.9|6137.9|6140.4|6134.4|39
1664279700000|2022-09-27 11:55:00|6141.4|6135.4|6139.4|6133.4|6143.4|6137.4|6138.4|6132.4|1001
1664280000000|2022-09-27 12:00:00|6138.9|6132.9|6136.9|6130.9|6140.9|6134.9|6135.4|6129.4|47
1664280300000|2022-09-27 12:05:00|6136.4|6130.4|6140.9|6134.9|6141.4|6135.4|6136.4|6130.4|74
1664280600000|2022-09-27 12:10:00|6140.4|6134.4|6141.4|6135.4|6143.4|6137.4|6139.4|6133.4|155
1664280900000|2022-09-27 12:15:00|6141.9|6135.9|6143.4|6137.4|6144.9|6138.9|6141.4|6135.4|67
1664281200000|2022-09-27 12:20:00|6142.9|6136.9|6144.4|6138.4|6144.9|6138.9|6142.4|6136.4|22
1664281500000|2022-09-27 12:25:00|6143.9|6137.9|6139.4|6133.4|6144.4|6138.4|6136.9|6130.9|183
1664281800000|2022-09-27 12:30:00|6138.9|6132.9|6140.4|6134.4|6142.9|6136.9|6137.4|6131.4|59
1664282100000|2022-09-27 12:35:00|6140.9|6134.9|6141.4|6135.4|6143.4|6137.4|6138.9|6132.9|44
1664282400000|2022-09-27 12:40:00|6140.9|6134.9|6140.9|6134.9|6141.9|6135.9|6138.9|6132.9|29
1664282700000|2022-09-27 12:45:00|6141.4|6135.4|6143.9|6137.9|6143.9|6137.9|6140.9|6134.9|41
1664283000000|2022-09-27 12:50:00|6143.4|6137.4|6136.4|6130.4|6143.4|6137.4|6135.9|6129.9|75
1664283300000|2022-09-27 12:55:00|6135.9|6129.9|6132.9|6126.9|6136.9|6130.9|6132.4|6126.4|110
1664283600000|2022-09-27 13:00:00|6131.9|6125.9|6128.4|6122.4|6133.9|6127.9|6127.4|6121.4|48
1664283900000|2022-09-27 13:05:00|6127.9|6121.9|6129.4|6123.4|6132.9|6126.9|6125.4|6119.4|108
1664284200000|2022-09-27 13:10:00|6129.9|6123.9|6131.9|6125.9|6133.4|6127.4|6129.4|6123.4|12
1664284500000|2022-09-27 13:15:00|6132.4|6126.4|6132.4|6126.4|6134.9|6128.9|6131.9|6125.9|91
1664284800000|2022-09-27 13:20:00|6132.9|6126.9|6126.9|6120.9|6134.4|6128.4|6126.9|6120.9|29
1664285100000|2022-09-27 13:25:00|6127.4|6121.4|6124.4|6118.4|6127.9|6121.9|6123.9|6117.9|76
1664285400000|2022-09-27 13:30:00|6124.9|6118.9|6147.4|6141.4|6147.9|6141.9|6124.9|6118.9|766
1664285700000|2022-09-27 13:35:00|6146.9|6140.9|6171.9|6165.9|6175.9|6169.9|6145.9|6139.9|1437
1664286000000|2022-09-27 13:40:00|6172.4|6166.4|6168.9|6162.9|6176.4|6170.4|6162.9|6156.9|662
1664286300000|2022-09-27 13:45:00|6168.4|6162.4|6151.9|6145.9|6169.9|6163.9|6148.9|6142.9|435
1664286600000|2022-09-27 13:50:00|6151.4|6145.4|6147.4|6141.4|6152.4|6146.4|6144.4|6138.4|360
1664286900000|2022-09-27 13:55:00|6147.9|6141.9|6140.9|6134.9|6147.9|6141.9|6138.9|6132.9|357
1664287200000|2022-09-27 14:00:00|6142.4|6136.4|6127.9|6121.9|6144.4|6138.4|6122.9|6116.9|729
1664287500000|2022-09-27 14:05:00|6127.4|6121.4|6116.9|6110.9|6127.9|6121.9|6114.9|6108.9|389
1664287800000|2022-09-27 14:10:00|6116.4|6110.4|6131.4|6125.4|6131.9|6125.9|6115.4|6109.4|160
1664288100000|2022-09-27 14:15:00|6131.9|6125.9|6123.9|6117.9|6133.9|6127.9|6121.9|6115.9|223
1664288400000|2022-09-27 14:20:00|6123.4|6117.4|6126.4|6120.4|6127.9|6121.9|6115.9|6109.9|280
1664288700000|2022-09-27 14:25:00|6125.9|6119.9|6116.4|6110.4|6133.4|6127.4|6115.9|6109.9|245
1664289000000|2022-09-27 14:30:00|6116.9|6110.9|6128.9|6122.9|6132.4|6126.4|6116.9|6110.9|129
1664289300000|2022-09-27 14:35:00|6128.4|6122.4|6122.9|6116.9|6134.4|6128.4|6120.9|6114.9|182
1664289600000|2022-09-27 14:40:00|6122.4|6116.4|6135.4|6129.4|6135.9|6129.9|6118.9|6112.9|123
1664289900000|2022-09-27 14:45:00|6135.9|6129.9|6136.4|6130.4|6137.9|6131.9|6128.4|6122.4|214
1664290200000|2022-09-27 14:50:00|6135.9|6129.9|6127.9|6121.9|6137.4|6131.4|6127.4|6121.4|153
1664290500000|2022-09-27 14:55:00|6128.4|6122.4|6128.4|6122.4|6133.4|6127.4|6126.9|6120.9|70
1664290800000|2022-09-27 15:00:00|6128.9|6122.9|6121.4|6115.4|6130.9|6124.9|6119.9|6113.9|126
1664291100000|2022-09-27 15:05:00|6121.9|6115.9|6128.4|6122.4|6128.9|6122.9|6117.9|6111.9|125
1664291400000|2022-09-27 15:10:00|6128.9|6122.9|6124.4|6118.4|6131.9|6125.9|6121.9|6115.9|140
1664291700000|2022-09-27 15:15:00|6124.9|6118.9|6118.9|6112.9|6125.9|6119.9|6117.9|6111.9|154
1664292000000|2022-09-27 15:20:00|6119.4|6113.4|6111.9|6105.9|6120.4|6114.4|6110.4|6104.4|150
1664292300000|2022-09-27 15:25:00|6112.4|6106.4|6102.9|6096.9|6113.4|6107.4|6100.9|6094.9|334
1664292600000|2022-09-27 15:30:00|6102.4|6096.4|6106.9|6100.9|6108.9|6102.9|6100.9|6094.9|169
1664292900000|2022-09-27 15:35:00|6107.4|6101.4|6106.4|6100.4|6108.9|6102.9|6100.9|6094.9|230
1664293200000|2022-09-27 15:40:00|6106.9|6100.9|6105.9|6099.9|6111.4|6105.4|6105.4|6099.4|322
1664293500000|2022-09-27 15:45:00|6105.4|6099.4|6092.9|6086.9|6107.4|6101.4|6091.9|6085.9|227
1664293800000|2022-09-27 15:50:00|6092.4|6086.4|6079.4|6073.4|6094.9|6088.9|6078.4|6072.4|294
1664294100000|2022-09-27 15:55:00|6079.9|6073.9|6077.4|6071.4|6083.9|6077.9|6075.9|6069.9|187
1664294400000|2022-09-27 16:00:00|6078.4|6072.4|6078.4|6072.4|6080.4|6074.4|6074.4|6068.4|462
1664294700000|2022-09-27 16:05:00|6079.4|6073.4|6071.4|6065.4|6080.4|6074.4|6071.4|6065.4|137
1664295000000|2022-09-27 16:10:00|6070.4|6064.4|6065.4|6059.4|6071.4|6065.4|6061.4|6055.4|248
1664295300000|2022-09-27 16:15:00|6066.4|6060.4|6053.4|6047.4|6066.4|6060.4|6053.4|6047.4|273
1664295600000|2022-09-27 16:20:00|6052.4|6046.4|6060.4|6054.4|6063.4|6057.4|6052.4|6046.4|209
1664295900000|2022-09-27 16:25:00|6057.4|6051.4|6065.4|6059.4|6068.4|6062.4|6056.4|6050.4|342
1664296200000|2022-09-27 16:30:00|6064.4|6058.4|6065.4|6059.4|6068.4|6062.4|6063.4|6057.4|420
1664296500000|2022-09-27 16:35:00|6066.4|6060.4|6052.4|6046.4|6067.4|6061.4|6050.4|6044.4|245
1664296800000|2022-09-27 16:40:00|6051.4|6045.4|6047.4|6041.4|6053.4|6047.4|6047.4|6041.4|270
1664297100000|2022-09-27 16:45:00|6046.4|6040.4|6047.4|6041.4|6049.4|6043.4|6042.4|6036.4|303
1664297400000|2022-09-27 16:50:00|6045.4|6039.4|6057.4|6051.4|6057.4|6051.4|6039.4|6033.4|275
1664297700000|2022-09-27 16:55:00|6056.4|6050.4|6054.4|6048.4|6059.4|6053.4|6053.4|6047.4|174
1664298000000|2022-09-27 17:00:00|6053.4|6047.4|6045.4|6039.4|6054.4|6048.4|6044.4|6038.4|251
1664298300000|2022-09-27 17:05:00|6046.4|6040.4|6048.4|6042.4|6054.4|6048.4|6044.4|6038.4|156
1664298600000|2022-09-27 17:10:00|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|6042.4|6036.4|163
1664298900000|2022-09-27 17:15:00|6047.4|6041.4|6047.4|6041.4|6049.4|6043.4|6044.4|6038.4|136
1664299200000|2022-09-27 17:20:00|6045.4|6039.4|6042.4|6036.4|6046.4|6040.4|6041.4|6035.4|160
1664299500000|2022-09-27 17:25:00|6040.4|6034.4|6038.4|6032.4|6043.4|6037.4|6035.4|6029.4|199
1664299800000|2022-09-27 17:30:00|6037.4|6031.4|6042.4|6036.4|6045.4|6039.4|6035.4|6029.4|248
1664300100000|2022-09-27 17:35:00|6043.4|6037.4|6040.4|6034.4|6044.4|6038.4|6039.4|6033.4|217
1664300400000|2022-09-27 17:40:00|6041.4|6035.4|6038.4|6032.4|6041.4|6035.4|6034.4|6028.4|135
1664300700000|2022-09-27 17:45:00|6039.4|6033.4|6046.4|6040.4|6046.4|6040.4|6039.4|6033.4|180
1664301000000|2022-09-27 17:50:00|6045.4|6039.4|6050.4|6044.4|6053.4|6047.4|6044.4|6038.4|336
1664301300000|2022-09-27 17:55:00|6051.4|6045.4|6055.4|6049.4|6056.4|6050.4|6045.4|6039.4|154
1664301600000|2022-09-27 18:00:00|6054.4|6048.4|6058.4|6052.4|6062.4|6056.4|6051.4|6045.4|129
1664301900000|2022-09-27 18:05:00|6057.4|6051.4|6053.4|6047.4|6057.4|6051.4|6052.4|6046.4|72
1664302200000|2022-09-27 18:10:00|6052.4|6046.4|6048.4|6042.4|6053.4|6047.4|6048.4|6042.4|105
1664302500000|2022-09-27 18:15:00|6047.4|6041.4|6050.4|6044.4|6051.4|6045.4|6047.4|6041.4|91
1664302800000|2022-09-27 18:20:00|6049.4|6043.4|6051.4|6045.4|6051.4|6045.4|6048.4|6042.4|139
1664303100000|2022-09-27 18:25:00|6050.4|6044.4|6054.4|6048.4|6054.4|6048.4|6048.4|6042.4|106
1664303400000|2022-09-27 18:30:00|6053.4|6047.4|6054.4|6048.4|6055.4|6049.4|6048.4|6042.4|145
1664303700000|2022-09-27 18:35:00|6053.4|6047.4|6061.4|6055.4|6062.4|6056.4|6051.4|6045.4|150
1664304000000|2022-09-27 18:40:00|6062.4|6056.4|6060.4|6054.4|6067.4|6061.4|6060.4|6054.4|261
1664304300000|2022-09-27 18:45:00|6061.4|6055.4|6066.4|6060.4|6069.4|6063.4|6058.4|6052.4|232
1664304600000|2022-09-27 18:50:00|6065.4|6059.4|6069.4|6063.4|6071.4|6065.4|6063.4|6057.4|386
1664304900000|2022-09-27 18:55:00|6068.4|6062.4|6075.5|6052.1|6075.5|6067.4|6065.4|6052.1|182
1664305200000|2022-09-27 19:00:00|6075.6|6052.2|6069.2|6045.8|6075.7|6052.3|6060.4|6037|0
1664305500000|2022-09-27 19:05:00|6069.3|6045.9|6070.4|6047|6070.6|6047.2|6065.7|6042.3|0
1664305800000|2022-09-27 19:10:00|6070.3|6046.9|6074.5|6051.1|6075.1|6051.7|6067.6|6044.2|0
1664306100000|2022-09-27 19:15:00|6074.4|6051|6071.9|6048.5|6074.4|6051|6065.2|6041.8|0
1664306400000|2022-09-27 19:20:00|6071.8|6048.4|6068.2|6044.8|6073.6|6050.2|6065.7|6042.3|0
1664306700000|2022-09-27 19:25:00|6068.1|6044.7|6064.5|6041.1|6068.6|6045.2|6063.9|6040.5|0
1664307000000|2022-09-27 19:30:00|6064.6|6041.2|6059|6035.6|6065.5|6042.1|6057.1|6033.7|0
1664307300000|2022-09-27 19:35:00|6058.8|6035.4|6056.8|6033.4|6061.8|6038.4|6054.5|6031.1|0
1664307600000|2022-09-27 19:40:00|6057.6|6034.2|6067.5|6044.1|6067.8|6044.4|6056.6|6033.2|0
1664307900000|2022-09-27 19:45:00|6067.4|6044|6062.7|6039.3|6067.5|6044.1|6058|6034.6|0
1664308200000|2022-09-27 19:50:00|6062.6|6039.2|6067.9|6044.5|6071.5|6048.1|6062.4|6039|0
1664308500000|2022-09-27 19:55:00|6067.6|6044.2|6066.4|6043|6069.6|6046.2|6061.1|6037.7|0
1664308800000|2022-09-27 20:00:00|6066.1|6042.7|6058.4|6035|6066.6|6043.2|6054.4|6031|0
1664309100000|2022-09-27 20:05:00|6058.1|6034.7|6066.7|6043.3|6068|6044.6|6057.7|6034.3|0
1664309400000|2022-09-27 20:10:00|6066.4|6043|6068.7|6045.3|6072.3|6048.9|6065.7|6042.3|0
1664309700000|2022-09-27 20:15:00|6068.3|6044.9|6068.3|6044.9|6070.6|6047.2|6067|6043.6|0
1664310000000|2022-09-27 20:20:00|6068.5|6045.1|6066|6042.6|6069|6045.6|6063.7|6040.3|0
1664310300000|2022-09-27 20:25:00|6065.7|6042.3|6067.9|6044.5|6068.4|6045|6065.7|6042.3|0
1664310600000|2022-09-27 20:30:00|6067.7|6044.3|6071.5|6048.1|6071.8|6048.4|6066.5|6043.1|0
1664310900000|2022-09-27 20:35:00|6071.6|6048.2|6067.9|6044.5|6072.8|6049.4|6067|6043.6|0
1664311200000|2022-09-27 20:40:00|6068.2|6044.8|6063.9|6040.5|6069.9|6046.5|6063.2|6039.8|0
1664311500000|2022-09-27 20:45:00|6064.2|6040.8|6069.2|6045.8|6069.5|6046.1|6063.2|6039.8|0
1664311800000|2022-09-27 20:50:00|6069|6045.6|6068.9|6045.5|6069.2|6045.8|6066.9|6043.5|0
1664312100000|2022-09-27 20:55:00|6069.2|6045.8|6071.6|6048.2|6072|6048.6|6068.5|6045.1|0
1664312400000|2022-09-27 21:00:00|6071.5|6048.1|6070.8|6047.4|6071.6|6048.2|6070.5|6047.1|0
1664312700000|2022-09-27 21:05:00|6071|6047.6|6070.7|6047.3|6071.3|6047.9|6070.4|6047|0
1664313000000|2022-09-27 21:10:00|6070.8|6047.4|6070.9|6047.5|6071.2|6047.8|6070.7|6047.3|0
1664313300000|2022-09-27 21:15:00|6070.8|6047.4|6071.2|6047.8|6071.4|6048|6070.7|6047.3|0
1664313600000|2022-09-27 21:20:00|6071.3|6047.9|6071.2|6047.8|6071.6|6048.2|6071.1|6047.7|0
1664313900000|2022-09-27 21:25:00|6071.4|6048|6070.7|6047.3|6071.6|6048.2|6070.7|6047.3|0
1664314200000|2022-09-27 21:30:00|6070.6|6047.2|6070.7|6047.3|6070.9|6047.5|6070.4|6047|0
1664314500000|2022-09-27 21:35:00|6070.6|6047.2|6070.8|6047.4|6071|6047.6|6070.5|6047.1|0
1664314800000|2022-09-27 21:40:00|6070.7|6047.3|6071.7|6048.3|6071.7|6048.3|6070.1|6046.7|0
1664315100000|2022-09-27 21:45:00|6071.2|6047.8|6070.9|6047.5|6071.2|6047.8|6069.9|6046.5|0
1664315400000|2022-09-27 21:50:00|6070.7|6047.3|6071.9|6048.5|6072.1|6048.7|6070.6|6047.2|0
1664315700000|2022-09-27 21:55:00|6072|6048.6|6074.5|6051.1|6074.5|6051.1|6071.8|6048.4|0
1664316000000|2022-09-27 22:00:00|6074.9|6051.5|6075.4|6052|6079.2|6055.8|6073.6|6050.2|0
1664316300000|2022-09-27 22:05:00|6075.1|6051.7|6074.1|6050.7|6077|6053.6|6072.9|6049.5|0
1664316600000|2022-09-27 22:10:00|6074.2|6050.8|6071.4|6048|6074.4|6051|6070.8|6047.4|0
1664316900000|2022-09-27 22:15:00|6071.7|6048.3|6069.8|6046.4|6073.7|6050.3|6069.8|6046.4|0
1664317200000|2022-09-27 22:20:00|6070.1|6046.7|6068.1|6044.7|6072.2|6048.8|6068.1|6044.7|0
1664317500000|2022-09-27 22:25:00|6068.4|6045|6068.8|6045.4|6069.4|6046|6068.4|6045|0
1664317800000|2022-09-27 22:30:00|6067.9|6044.5|6070.4|6047|6071.4|6048|6066.8|6043.4|0
1664318100000|2022-09-27 22:35:00|6070.7|6047.3|6077|6053.6|6077.3|6053.9|6070.7|6047.3|0
1664318400000|2022-09-27 22:40:00|6076.7|6053.3|6076|6052.6|6076.9|6053.5|6074.2|6050.8|0
1664318700000|2022-09-27 22:45:00|6076.2|6052.8|6075.5|6052.1|6076.7|6053.3|6074.4|6051|0
1664319000000|2022-09-27 22:50:00|6075.4|6052|6076.9|6053.5|6077.2|6053.8|6074.6|6051.2|0
1664319300000|2022-09-27 22:55:00|6077.2|6053.8|6079.5|6056.1|6079.8|6056.4|6077.2|6053.8|0
1664319600000|2022-09-27 23:00:00|6079.3|6055.9|6079.5|6056.1|6080.1|6056.7|6078.2|6054.8|0
1664319900000|2022-09-27 23:05:00|6079.8|6056.4|6080.5|6057.1|6080.8|6057.4|6078.5|6055.1|0
1664320200000|2022-09-27 23:10:00|6080.2|6056.8|6079.5|6056.1|6081.1|6057.7|6079.1|6055.7|0
1664320500000|2022-09-27 23:15:00|6079.3|6055.9|6075.5|6052.1|6079.8|6056.4|6074.9|6051.5|0
1664320800000|2022-09-27 23:20:00|6075.7|6052.3|6073.4|6050|6076.8|6053.4|6073.3|6049.9|0
1664321100000|2022-09-27 23:25:00|6073.6|6050.2|6075.6|6052.2|6075.6|6052.2|6073.6|6050.2|0
1664321400000|2022-09-27 23:30:00|6075.9|6052.5|6082.2|6058.8|6083.2|6059.8|6075.9|6052.5|0
1664321700000|2022-09-27 23:35:00|6082.4|6059|6085|6061.6|6085.5|6062.1|6082.4|6059|0
1664322000000|2022-09-27 23:40:00|6084.8|6061.4|6086.3|6062.9|6088.3|6064.9|6084.7|6061.3|0
1664322300000|2022-09-27 23:45:00|6086.6|6063.2|6085.5|6062.1|6088|6064.6|6085|6061.6|0
1664322600000|2022-09-27 23:50:00|6085.6|6062.2|6078.3|6054.9|6085.7|6062.3|6078.3|6054.9|0
1664322900000|2022-09-27 23:55:00|6078.4|6055|6076.5|6053.1|6080.9|6057.5|6075.9|6052.5|0
1664323200000|2022-09-28 00:00:00|6077.7|6054.3|6082.3|6058.9|6085.6|6062.2|6077.5|6054.1|0
1664323500000|2022-09-28 00:05:00|6082.6|6059.2|6084.3|6060.9|6085.3|6061.9|6081|6057.6|0
1664323800000|2022-09-28 00:10:00|6084.4|6061|6090.4|6067|6091.3|6067.9|6084.4|6061|0
1664324100000|2022-09-28 00:15:00|6090.5|6067.1|6091.3|6067.9|6093|6069.6|6087.9|6064.5|0
1664324400000|2022-09-28 00:20:00|6091.6|6068.2|6091.8|6068.4|6092.3|6068.9|6089.9|6066.5|0
1664324700000|2022-09-28 00:25:00|6092|6068.6|6087.4|6064|6092.1|6068.7|6085.8|6062.4|0
1664325000000|2022-09-28 00:30:00|6087.7|6064.3|6082.8|6059.4|6088.6|6065.2|6080.1|6056.7|0
1664325300000|2022-09-28 00:35:00|6083.1|6059.7|6074.7|6051.3|6085.4|6062|6073.5|6050.1|0
1664325600000|2022-09-28 00:40:00|6075|6051.6|6072.8|6049.4|6077.7|6054.3|6071.9|6048.5|0
1664325900000|2022-09-28 00:45:00|6072.5|6049.1|6077.7|6054.3|6081.3|6057.9|6069.7|6046.3|0
1664326200000|2022-09-28 00:50:00|6077.4|6054|6085.7|6062.3|6086|6062.6|6077.3|6053.9|0
1664326500000|2022-09-28 00:55:00|6086|6062.6|6085.7|6062.3|6087.3|6063.9|6083.1|6059.7|0
1664326800000|2022-09-28 01:00:00|6085.5|6062.1|6082.7|6059.3|6087.6|6064.2|6080.3|6056.9|0
1664327100000|2022-09-28 01:05:00|6082.5|6059.1|6095.9|6072.5|6096.9|6073.5|6081.6|6058.2|0
1664327400000|2022-09-28 01:10:00|6095.6|6072.2|6078.9|6055.5|6095.9|6072.5|6074.2|6050.8|0
1664327700000|2022-09-28 01:15:00|6079.1|6055.7|6078.4|6072.4|6086.4|6080.4|6056.4|6050.4|1213
1664328000000|2022-09-28 01:20:00|6080.4|6074.4|6073.4|6067.4|6089.4|6083.4|6066.4|6060.4|1439
1664328300000|2022-09-28 01:25:00|6074.4|6068.4|6060.4|6054.4|6076.4|6070.4|6054.4|6048.4|1738
1664328600000|2022-09-28 01:30:00|6059.4|6053.4|6075.4|6069.4|6078.4|6072.4|6044.4|6038.4|4841
1664328900000|2022-09-28 01:35:00|6076.4|6070.4|6056.4|6050.4|6076.4|6070.4|6053.4|6047.4|1716
1664329200000|2022-09-28 01:40:00|6055.4|6049.4|6051.4|6045.4|6064.4|6058.4|6048.4|6042.4|4332
1664329500000|2022-09-28 01:45:00|6049.4|6043.4|6037.4|6031.4|6052.4|6046.4|6035.4|6029.4|3904
1664329800000|2022-09-28 01:50:00|6038.4|6032.4|6034.4|6028.4|6042.4|6036.4|6027.4|6021.4|3948
1664330100000|2022-09-28 01:55:00|6035.4|6029.4|6040.4|6034.4|6051.4|6045.4|6032.4|6026.4|9372
1664330400000|2022-09-28 02:00:00|6041.4|6035.4|6031.4|6025.4|6047.4|6041.4|6031.4|6025.4|1911
1664330700000|2022-09-28 02:05:00|6030.4|6024.4|6033.4|6027.4|6039.4|6033.4|6020.4|6014.4|10068
1664331000000|2022-09-28 02:10:00|6032.4|6026.4|6015.4|6009.4|6037.4|6031.4|6011.4|6005.4|6103
1664331300000|2022-09-28 02:15:00|6014.4|6008.4|6006.4|6000.4|6019.4|6013.4|6005.4|5999.4|3318
1664331600000|2022-09-28 02:20:00|6007.4|6001.4|5998.4|5992.4|6008.4|6002.4|5992.4|5986.4|1461
1664331900000|2022-09-28 02:25:00|5999.4|5993.4|6018.4|6012.4|6018.4|6012.4|5996.4|5990.4|1861
1664332200000|2022-09-28 02:30:00|6017.4|6011.4|6031.4|6025.4|6031.4|6025.4|6014.4|6008.4|1200
1664332500000|2022-09-28 02:35:00|6030.4|6024.4|6035.4|6029.4|6036.4|6030.4|6016.4|6010.4|1610
1664332800000|2022-09-28 02:40:00|6034.4|6028.4|6023.4|6017.4|6034.4|6028.4|6020.4|6014.4|1874
1664333100000|2022-09-28 02:45:00|6024.4|6018.4|6020.4|6014.4|6028.4|6022.4|6018.4|6012.4|2165
1664333400000|2022-09-28 02:50:00|6019.4|6013.4|6014.4|6008.4|6021.4|6015.4|6014.4|6008.4|2986
1664333700000|2022-09-28 02:55:00|6015.4|6009.4|6019|6013|6020|6014|6014|6008|1123
1664334000000|2022-09-28 03:00:00|6018|6012|6031|6025|6033|6027|6018|6012|892
1664334300000|2022-09-28 03:05:00|6029|6023|6030|6024|6035|6029|6021|6015|1181
1664334600000|2022-09-28 03:10:00|6029|6023|6041|6035|6051|6045|6027|6021|1980
1664334900000|2022-09-28 03:15:00|6042|6036|6040|6034|6042|6036|6034|6028|1077
1664335200000|2022-09-28 03:20:00|6038|6032|6040|6034|6041|6035|6032|6026|568
1664335500000|2022-09-28 03:25:00|6041|6035|6046|6040|6048|6042|6033|6027|1291
1664335800000|2022-09-28 03:30:00|6045|6039|6044|6038|6046|6040|6035|6029|617
1664336100000|2022-09-28 03:35:00|6043|6037|6041|6035|6045|6039|6039|6033|1130
1664336400000|2022-09-28 03:40:00|6042|6036|6027|6021|6042|6036|6025|6019|671
1664336700000|2022-09-28 03:45:00|6028|6022|6028|6022|6031|6025|6022|6016|661
1664337000000|2022-09-28 03:50:00|6029|6023|6030|6024|6033|6027|6028|6022|1642
1664337300000|2022-09-28 03:55:00|6031|6025|6028|6022|6034|6028|6027|6021|1621
1664337600000|2022-09-28 04:00:00|6039.8|6016.4|6034.4|6011|6040|6016.6|6033.5|6010.1|0
1664337900000|2022-09-28 04:05:00|6034.3|6010.9|6035.8|6012.4|6037.1|6013.7|6034.1|6010.7|0
1664338200000|2022-09-28 04:10:00|6036.1|6012.7|6033.5|6010.1|6036.8|6013.4|6032.3|6008.9|0
1664338500000|2022-09-28 04:15:00|6033.7|6010.3|6036.3|6012.9|6036.7|6013.3|6032.3|6008.9|0
1664338800000|2022-09-28 04:20:00|6036.4|6013|6038.3|6014.9|6039.8|6016.4|6036.1|6012.7|0
1664339100000|2022-09-28 04:25:00|6038.4|6015|6041.2|6017.8|6041.2|6017.8|6038.1|6014.7|0
1664339400000|2022-09-28 04:30:00|6040.9|6017.5|6045|6021.6|6050.7|6027.3|6040.1|6016.7|0
1664339700000|2022-09-28 04:35:00|6045.1|6021.7|6042.8|6019.4|6045.6|6022.2|6042.3|6018.9|0
1664340000000|2022-09-28 04:40:00|6042.7|6019.3|6041.1|6017.7|6043.1|6019.7|6039.5|6016.1|0
1664340300000|2022-09-28 04:45:00|6041|6017.6|6038.1|6014.7|6042.3|6018.9|6038|6014.6|0
1664340600000|2022-09-28 04:50:00|6038.3|6014.9|6038.1|6014.7|6038.7|6015.3|6036.8|6013.4|0
1664340900000|2022-09-28 04:55:00|6037.9|6014.5|6038.8|6015.4|6038.8|6015.4|6036.9|6013.5|0
1664341200000|2022-09-28 05:00:00|6039.3|6015.9|6032|6026|6039.3|6028|6024|6015.6|8654
1664341500000|2022-09-28 05:05:00|6031|6025|6020|6014|6032|6026|6017|6011|6325
1664341800000|2022-09-28 05:10:00|6021|6015|6000|5994|6022|6016|5999|5993|765
1664342100000|2022-09-28 05:15:00|6001|5995|6010|6004|6014|6008|5995|5989|2261
1664342400000|2022-09-28 05:20:00|6009|6003|6018|6012|6022|6016|6009|6003|1735
1664342700000|2022-09-28 05:25:00|6019|6013|6023|6017|6026|6020|6018|6012|20058
1664343000000|2022-09-28 05:30:00|6024|6018|6010|6004|6024|6018|6009|6003|3313
1664343300000|2022-09-28 05:35:00|6009|6003|6009|6003|6013|6007|6004|5998|704
1664343600000|2022-09-28 05:40:00|6010|6004|6037|6031|6038|6032|6010|6004|1819
1664343900000|2022-09-28 05:45:00|6038|6032|6028|6022|6039|6033|6024|6018|3049
1664344200000|2022-09-28 05:50:00|6027|6021|6014|6008|6031|6025|6013|6007|5822
1664344500000|2022-09-28 05:55:00|6013|6007|6025|6019|6026|6020|6013|6007|1038
1664344800000|2022-09-28 06:00:00|6027|6021|6037|6031|6040|6034|6021|6015|2580
1664345100000|2022-09-28 06:05:00|6036|6030|6027|6021|6038|6032|6025|6019|582
1664345400000|2022-09-28 06:10:00|6029|6023|6022|6016|6035|6029|6021|6015|5072
1664345700000|2022-09-28 06:15:00|6023|6017|6018|6012|6023|6017|6014|6008|861
1664346000000|2022-09-28 06:20:00|6019|6013|6014|6008|6021|6015|6006|6000|1086
1664346300000|2022-09-28 06:25:00|6013|6007|6013|6007|6021|6015|6010|6004|820
1664346600000|2022-09-28 06:30:00|6012|6006|6003|5997|6015|6009|5999|5993|10966
1664346900000|2022-09-28 06:35:00|6004|5998|6002|5996|6007|6001|6001|5995|3375
1664347200000|2022-09-28 06:40:00|6003|5997|5996|5990|6005|5999|5995|5989|1787
1664347500000|2022-09-28 06:45:00|5997|5991|5998|5992|6001|5995|5991|5985|1048
1664347800000|2022-09-28 06:50:00|5997|5991|5994|5988|6007|6001|5994|5988|1300
1664348100000|2022-09-28 06:55:00|5995|5989|5981|5975|5996|5990|5979|5973|1567
1664348400000|2022-09-28 07:00:00|5982|5976|5994|5988|5996|5990|5981|5975|1686
1664348700000|2022-09-28 07:05:00|5993|5987|5976|5970|5994|5988|5974|5968|1637
1664349000000|2022-09-28 07:10:00|5975|5969|5947|5941|5979|5973|5941|5935|1824
1664349300000|2022-09-28 07:15:00|5948|5942|5968|5962|5970|5964|5945|5939|2034
1664349600000|2022-09-28 07:20:00|5969|5963|5950|5944|5973|5967|5949|5943|1436
1664349900000|2022-09-28 07:25:00|5951|5945|5961|5955|5970|5964|5943|5937|3800
1664350200000|2022-09-28 07:30:00|5962|5956|5969|5963|5976|5970|5960|5954|1820
1664350500000|2022-09-28 07:35:00|5970|5964|5966|5960|5971|5965|5958|5952|964
1664350800000|2022-09-28 07:40:00|5965|5959|5971|5965|5971|5965|5961|5955|2111
1664351100000|2022-09-28 07:45:00|5972|5966|5960|5954|5972|5966|5960|5954|3802
1664351400000|2022-09-28 07:50:00|5961|5955|5975|5969|5978|5972|5961|5955|3740
1664351700000|2022-09-28 07:55:00|5974|5968|5960|5954|5975|5969|5958|5952|3444
1664352000000|2022-09-28 08:00:00|5961|5955|5953|5947|5970|5964|5949|5943|2938
1664352300000|2022-09-28 08:05:00|5954|5948|5945|5939|5963|5957|5945|5939|3582
1664352600000|2022-09-28 08:10:00|5946|5940|5959|5953|5962|5956|5946|5940|12769
1664352900000|2022-09-28 08:15:00|5960|5954|5959|5953|5962|5956|5955|5949|7804
1664353200000|2022-09-28 08:20:00|5958|5952|5959|5953|5967|5961|5955|5949|2592
1664353500000|2022-09-28 08:25:00|5958|5952|5957|5951|5965|5959|5951|5945|1473
1664353800000|2022-09-28 08:30:00|5963.8|5940.4|5960.9|5937.5|5964.7|5941.3|5959.7|5936.3|6
1664354100000|2022-09-28 08:35:00|5960.6|5937.2|5959.7|5936.3|5966.1|5942.7|5959.4|5936|0
1664354400000|2022-09-28 08:40:00|5959.5|5936.1|5961.7|5938.3|5962.3|5938.9|5958.7|5935.3|0
1664354700000|2022-09-28 08:45:00|5962|5938.6|5961.3|5937.9|5962|5938.6|5960.3|5936.9|0
1664355000000|2022-09-28 08:50:00|5968.8|5945.4|5974.5|5951.1|5974.5|5951.1|5966.2|5942.8|0
1664355300000|2022-09-28 08:55:00|5974.8|5951.4|5970.6|5947.2|5976.6|5953.2|5969.5|5946.1|0
1664355600000|2022-09-28 09:00:00|5969.7|5946.3|5968.4|5945|5973|5949.6|5967|5943.6|0
1664355900000|2022-09-28 09:05:00|5968.3|5944.9|5955|5931.6|5968.4|5945|5954.7|5931.3|0
1664356200000|2022-09-28 09:10:00|5955.2|5931.8|5945.8|5922.4|5958.7|5935.3|5944.7|5921.3|0
1664356500000|2022-09-28 09:15:00|5942|5936|5941|5935|5951|5945|5934|5928|600
1664356800000|2022-09-28 09:20:00|5940|5934|5938|5932|5942|5936|5936|5930|268
1664357100000|2022-09-28 09:25:00|5939|5933|5944|5938|5944|5938|5938|5932|978
1664357400000|2022-09-28 09:30:00|5947|5941|5952|5946|5953|5947|5943|5937|962
1664357700000|2022-09-28 09:35:00|5951|5945|5947|5941|5952|5946|5942|5936|1292
1664358000000|2022-09-28 09:40:00|5946|5940|5951|5945|5951|5945|5944|5938|540
1664358300000|2022-09-28 09:45:00|5953|5947|5952|5946|5953|5947|5946|5940|183
1664358600000|2022-09-28 09:50:00|5951|5945|5947|5941|5951|5945|5943|5937|152
1664358900000|2022-09-28 09:55:00|5946|5940|5947|5941|5948|5942|5943|5937|99
1664359200000|2022-09-28 10:00:00|5946.5|5940.5|5943|5937|5972.5|5966.5|5941.5|5935.5|1119
1664359500000|2022-09-28 10:05:00|5943.5|5937.5|5955|5949|5958.5|5952.5|5933|5927|355
1664359800000|2022-09-28 10:10:00|5955.5|5949.5|5965.5|5959.5|5969|5963|5953.5|5947.5|167
1664360100000|2022-09-28 10:15:00|5965|5959|5974|5968|5974.5|5968.5|5961|5955|264
1664360400000|2022-09-28 10:20:00|5973.5|5967.5|5981.5|5975.5|5982.5|5976.5|5973|5967|343
1664360700000|2022-09-28 10:25:00|5982|5976|5976.5|5970.5|5982.5|5976.5|5972|5966|295
1664361000000|2022-09-28 10:30:00|5977|5971|5971|5965|5979|5973|5968|5962|143
1664361300000|2022-09-28 10:35:00|5970.5|5964.5|5979|5973|5980.5|5974.5|5969|5963|76
1664361600000|2022-09-28 10:40:00|5979.5|5973.5|5984|5978|5984|5978|5975.5|5969.5|238
1664361900000|2022-09-28 10:45:00|5984.5|5978.5|5976.5|5970.5|5984.5|5978.5|5974|5968|148
1664362200000|2022-09-28 10:50:00|5977|5971|5981|5975|5985.5|5979.5|5974.5|5968.5|136
1664362500000|2022-09-28 10:55:00|5980.5|5974.5|5976.5|5970.5|5984.5|5978.5|5974.5|5968.5|74
1664362800000|2022-09-28 11:00:00|5977|5971|5974.5|5968.5|5980|5974|5974|5968|154
1664363100000|2022-09-28 11:05:00|5975|5969|5966.5|5960.5|5975|5969|5965.5|5959.5|153
1664363400000|2022-09-28 11:10:00|5967|5961|5967.5|5961.5|5971.5|5965.5|5965.5|5959.5|161
1664363700000|2022-09-28 11:15:00|5968.5|5962.5|5974|5968|5974.5|5968.5|5967|5961|47
1664364000000|2022-09-28 11:20:00|5974.5|5968.5|5971.5|5965.5|5974.5|5968.5|5967.5|5961.5|83
1664364300000|2022-09-28 11:25:00|5972|5966|5967.5|5961.5|5973.5|5967.5|5967.5|5961.5|219
1664364600000|2022-09-28 11:30:00|5968|5962|5973|5967|5976|5970|5967.5|5961.5|91
1664364900000|2022-09-28 11:35:00|5972.5|5966.5|5961.5|5955.5|5973.5|5967.5|5960.5|5954.5|172
1664365200000|2022-09-28 11:40:00|5962|5956|5967.5|5961.5|5968.5|5962.5|5959|5953|103
1664365500000|2022-09-28 11:45:00|5966|5960|5968|5962|5969.5|5963.5|5961.5|5955.5|40
1664365800000|2022-09-28 11:50:00|5968.5|5962.5|5970|5964|5970.5|5964.5|5964.5|5958.5|67
1664366100000|2022-09-28 11:55:00|5969.5|5963.5|5969.5|5963.5|5971.5|5965.5|5965|5959|94
1664366400000|2022-09-28 12:00:00|5969|5963|5976.5|5970.5|5979.5|5973.5|5968|5962|72
1664366700000|2022-09-28 12:05:00|5976|5970|5977.5|5971.5|5979.5|5973.5|5974.5|5968.5|53
1664367000000|2022-09-28 12:10:00|5976|5970|5972|5966|5979.5|5973.5|5971|5965|112
1664367300000|2022-09-28 12:15:00|5972.5|5966.5|5973.5|5967.5|5975.5|5969.5|5967.5|5961.5|81
1664367600000|2022-09-28 12:20:00|5974|5968|5982.5|5976.5|5983.5|5977.5|5974|5968|299
1664367900000|2022-09-28 12:25:00|5982|5976|5978|5972|5983.5|5977.5|5975.5|5969.5|91
1664368200000|2022-09-28 12:30:00|5977.5|5971.5|5983.5|5977.5|5983.5|5977.5|5974.5|5968.5|76
1664368500000|2022-09-28 12:35:00|5984.5|5978.5|5982.5|5976.5|5985.5|5979.5|5980|5974|93
1664368800000|2022-09-28 12:40:00|5983.5|5977.5|5989.5|5983.5|5989.5|5983.5|5981|5975|221
1664369100000|2022-09-28 12:45:00|5990.5|5984.5|5986.5|5980.5|5992.5|5986.5|5985.5|5979.5|358
1664369400000|2022-09-28 12:50:00|5987|5981|5986|5980|5988|5982|5984.5|5978.5|36
1664369700000|2022-09-28 12:55:00|5985.5|5979.5|5984.5|5978.5|5985.5|5979.5|5981.5|5975.5|41
1664370000000|2022-09-28 13:00:00|5983.5|5977.5|5986.5|5980.5|5987.5|5981.5|5981.5|5975.5|37
1664370300000|2022-09-28 13:05:00|5987|5981|5987.5|5981.5|5995.5|5989.5|5985.5|5979.5|483
1664370600000|2022-09-28 13:10:00|5989|5983|5987|5981|5990.5|5984.5|5983|5977|73
1664370900000|2022-09-28 13:15:00|5987.5|5981.5|5989|5983|5992.5|5986.5|5986|5980|129
1664371200000|2022-09-28 13:20:00|5988.5|5982.5|5997.5|5991.5|5999|5993|5986.5|5980.5|133
1664371500000|2022-09-28 13:25:00|5998|5992|5990.5|5984.5|5999.5|5993.5|5990.5|5984.5|229
1664371800000|2022-09-28 13:30:00|5990|5984|5999|5993|5999.5|5993.5|5980.5|5974.5|849
1664372100000|2022-09-28 13:35:00|5998.5|5992.5|6006.5|6000.5|6012|6006|5994.5|5988.5|883
1664372400000|2022-09-28 13:40:00|6007|6001|6026.5|6020.5|6027.5|6021.5|6005|5999|824
1664372700000|2022-09-28 13:45:00|6026|6020|6022.5|6016.5|6032|6026|6016.5|6010.5|350
1664373000000|2022-09-28 13:50:00|6023|6017|6028.5|6022.5|6035|6029|6020.5|6014.5|771
1664373300000|2022-09-28 13:55:00|6029|6023|6016.5|6010.5|6031|6025|6016.5|6010.5|483
1664373600000|2022-09-28 14:00:00|6015.5|6009.5|6020|6014|6034.5|6028.5|6014.5|6008.5|914
1664373900000|2022-09-28 14:05:00|6020.5|6014.5|6016.5|6010.5|6028.5|6022.5|6016.5|6010.5|436
1664374200000|2022-09-28 14:10:00|6017|6011|6027.5|6021.5|6030|6024|6016.5|6010.5|350
1664374500000|2022-09-28 14:15:00|6028|6022|6023.5|6017.5|6029.5|6023.5|6020.5|6014.5|329
1664374800000|2022-09-28 14:20:00|6023|6017|6035|6029|6035.5|6029.5|6021|6015|230
1664375100000|2022-09-28 14:25:00|6034.5|6028.5|6042|6036|6042|6036|6031.5|6025.5|320
1664375400000|2022-09-28 14:30:00|6041.5|6035.5|6040.5|6034.5|6042|6036|6037.5|6031.5|296
1664375700000|2022-09-28 14:35:00|6040|6034|6041.5|6035.5|6048|6042|6039.5|6033.5|627
1664376000000|2022-09-28 14:40:00|6042|6036|6049|6043|6050.5|6044.5|6038.5|6032.5|328
1664376300000|2022-09-28 14:45:00|6048.5|6042.5|6064|6058|6064.5|6058.5|6047.5|6041.5|1034
1664376600000|2022-09-28 14:50:00|6063.5|6057.5|6062|6056|6065.5|6059.5|6056|6050|508
1664376900000|2022-09-28 14:55:00|6061.5|6055.5|6047|6041|6062|6056|6046.5|6040.5|857
1664377200000|2022-09-28 15:00:00|6047.5|6041.5|6045.5|6039.5|6052|6046|6041.5|6035.5|290
1664377500000|2022-09-28 15:05:00|6044.5|6038.5|6038|6032|6044.5|6038.5|6037.5|6031.5|195
1664377800000|2022-09-28 15:10:00|6037.5|6031.5|6038.5|6032.5|6044.5|6038.5|6036.5|6030.5|72
1664378100000|2022-09-28 15:15:00|6039|6033|6041|6035|6043.5|6037.5|6037.5|6031.5|407
1664378400000|2022-09-28 15:20:00|6040.5|6034.5|6046.5|6040.5|6049|6043|6039.5|6033.5|155
1664378700000|2022-09-28 15:25:00|6047|6041|6042.5|6036.5|6049.5|6043.5|6041.5|6035.5|310
1664379000000|2022-09-28 15:30:00|6043.5|6037.5|6043.5|6037.5|6045|6039|6040.5|6034.5|197
1664379300000|2022-09-28 15:35:00|6044|6038|6046|6040|6049.5|6043.5|6040.5|6034.5|467
1664379600000|2022-09-28 15:40:00|6046.5|6040.5|6051.5|6045.5|6052.5|6046.5|6044.5|6038.5|146
1664379900000|2022-09-28 15:45:00|6051|6045|6057.5|6051.5|6060|6054|6050.5|6044.5|169
1664380200000|2022-09-28 15:50:00|6058.5|6052.5|6064.5|6058.5|6066.5|6060.5|6057.5|6051.5|169
1664380500000|2022-09-28 15:55:00|6065|6059|6068|6062|6069|6063|6065|6059|422
1664380800000|2022-09-28 16:00:00|6067|6061|6068|6062|6069|6063|6066|6060|535
1664381100000|2022-09-28 16:05:00|6067|6061|6069|6063|6072|6066|6065|6059|518
1664381400000|2022-09-28 16:10:00|6070|6064|6080|6074|6080|6074|6070|6064|272
1664381700000|2022-09-28 16:15:00|6079|6073|6081|6075|6082|6076|6076|6070|310
1664382000000|2022-09-28 16:20:00|6082|6076|6075|6069|6082|6076|6075|6069|260
1664382300000|2022-09-28 16:25:00|6076|6070|6069|6063|6076|6070|6067|6061|120
1664382600000|2022-09-28 16:30:00|6067|6061|6073|6067|6074|6068|6067|6061|315
1664382900000|2022-09-28 16:35:00|6072|6066|6066|6060|6073|6067|6064|6058|132
1664383200000|2022-09-28 16:40:00|6067|6061|6072|6066|6072|6066|6066|6060|165
1664383500000|2022-09-28 16:45:00|6073|6067|6069|6063|6075|6069|6069|6063|126
1664383800000|2022-09-28 16:50:00|6070|6064|6069|6063|6071|6065|6064|6058|158
1664384100000|2022-09-28 16:55:00|6068|6062|6070|6064|6071|6065|6067|6061|270
1664384400000|2022-09-28 17:00:00|6071|6065|6074|6068|6074|6068|6068|6062|143
1664384700000|2022-09-28 17:05:00|6075|6069|6082|6076|6083|6077|6075|6069|158
1664385000000|2022-09-28 17:10:00|6081|6075|6078|6072|6081|6075|6076|6070|105
1664385300000|2022-09-28 17:15:00|6081|6075|6083|6077|6083|6077|6077|6071|50
1664385600000|2022-09-28 17:20:00|6082|6076|6082|6076|6083|6077|6080|6074|100
1664385900000|2022-09-28 17:25:00|6081|6075|6076|6070|6081|6075|6074|6068|101
1664386200000|2022-09-28 17:30:00|6075|6069|6076|6070|6077|6071|6073|6067|128
1664386500000|2022-09-28 17:35:00|6075|6069|6075|6069|6077|6071|6072|6066|105
1664386800000|2022-09-28 17:40:00|6076|6070|6074|6068|6077|6071|6074|6068|73
1664387100000|2022-09-28 17:45:00|6075|6069|6070|6064|6076|6070|6068|6062|102
1664387400000|2022-09-28 17:50:00|6069|6063|6070|6064|6070|6064|6065|6059|170
1664387700000|2022-09-28 17:55:00|6071|6065|6070|6064|6072|6066|6068|6062|186
1664388000000|2022-09-28 18:00:00|6071|6065|6074|6068|6075|6069|6070|6064|92
1664388300000|2022-09-28 18:05:00|6075|6069|6078|6072|6079|6073|6075|6069|69
1664388600000|2022-09-28 18:10:00|6079|6073|6080|6074|6081|6075|6078|6072|87
1664388900000|2022-09-28 18:15:00|6079|6073|6080|6074|6082|6076|6076|6070|122
1664389200000|2022-09-28 18:20:00|6079|6073|6082|6076|6083|6077|6078|6072|171
1664389500000|2022-09-28 18:25:00|6081|6075|6084|6078|6085|6079|6080|6074|123
1664389800000|2022-09-28 18:30:00|6085|6079|6089|6083|6090|6084|6085|6079|124
1664390100000|2022-09-28 18:35:00|6090|6084|6093|6087|6093|6087|6088|6082|153
1664390400000|2022-09-28 18:40:00|6092|6086|6088|6082|6092|6086|6084|6078|167
1664390700000|2022-09-28 18:45:00|6089|6083|6093|6087|6093|6087|6086|6080|288
1664391000000|2022-09-28 18:50:00|6092|6086|6098|6092|6099|6093|6092|6086|186
1664391300000|2022-09-28 18:55:00|6097|6091|6108.3|6084.9|6108.3|6096|6096|6084.9|168
1664391600000|2022-09-28 19:00:00|6108.4|6085|6119.5|6096.1|6119.7|6096.3|6107.2|6083.8|0
1664391900000|2022-09-28 19:05:00|6119.6|6096.2|6123|6099.6|6127.3|6103.9|6119|6095.6|0
1664392200000|2022-09-28 19:10:00|6123.1|6099.7|6120.6|6097.2|6127.2|6103.8|6120.4|6097|0
1664392500000|2022-09-28 19:15:00|6120.7|6097.3|6116.3|6092.9|6122.8|6099.4|6116|6092.6|0
1664392800000|2022-09-28 19:20:00|6116.2|6092.8|6120|6096.6|6121.3|6097.9|6115.7|6092.3|0
1664393100000|2022-09-28 19:25:00|6119.9|6096.5|6120.6|6097.2|6124.6|6101.2|6119.9|6096.5|0
1664393400000|2022-09-28 19:30:00|6120.7|6097.3|6130.2|6106.8|6130.3|6106.9|6120.4|6097|0
1664393700000|2022-09-28 19:35:00|6130.1|6106.7|6128|6104.6|6132.6|6109.2|6127.8|6104.4|0
1664394000000|2022-09-28 19:40:00|6127.9|6104.5|6130.3|6106.9|6131.9|6108.5|6127.2|6103.8|0
1664394300000|2022-09-28 19:45:00|6130.2|6106.8|6135|6111.6|6137.2|6113.8|6129.2|6105.8|0
1664394600000|2022-09-28 19:50:00|6134.6|6111.2|6129.8|6106.4|6137.1|6113.7|6129.8|6106.4|0
1664394900000|2022-09-28 19:55:00|6130|6106.6|6120.3|6096.9|6130|6106.6|6118.2|6094.8|0
1664395200000|2022-09-28 20:00:00|6120.6|6097.2|6120.4|6097|6125.7|6102.3|6117.5|6094.1|0
1664395500000|2022-09-28 20:05:00|6120.7|6097.3|6124|6100.6|6124|6100.6|6118.1|6094.7|0
1664395800000|2022-09-28 20:10:00|6124.3|6100.9|6121|6097.6|6125|6101.6|6120.7|6097.3|0
1664396100000|2022-09-28 20:15:00|6120.7|6097.3|6121.7|6098.3|6122.3|6098.9|6120.7|6097.3|0
1664396400000|2022-09-28 20:20:00|6121.4|6098|6119|6095.6|6121.7|6098.3|6119|6095.6|0
1664396700000|2022-09-28 20:25:00|6119.2|6095.8|6118.7|6095.3|6119.5|6096.1|6118|6094.6|0
1664397000000|2022-09-28 20:30:00|6118.4|6095|6118.8|6095.4|6119.7|6096.3|6117.4|6094|0
1664397300000|2022-09-28 20:35:00|6119|6095.6|6118.8|6095.4|6119.5|6096.1|6118.2|6094.8|0
1664397600000|2022-09-28 20:40:00|6119|6095.6|6116.9|6093.5|6119.1|6095.7|6116.5|6093.1|0
1664397900000|2022-09-28 20:45:00|6116.6|6093.2|6115.5|6092.1|6116.9|6093.5|6115.2|6091.8|0
1664398200000|2022-09-28 20:50:00|6115.4|6092|6115.9|6092.5|6117.3|6093.9|6113.6|6090.2|0
1664398500000|2022-09-28 20:55:00|6115.6|6092.2|6114.5|6091.1|6116.5|6093.1|6114.4|6091|0
1664398800000|2022-09-28 21:00:00|6114.6|6091.2|6115.1|6091.7|6115.1|6091.7|6114.2|6090.8|0
1664399100000|2022-09-28 21:05:00|6114.9|6091.5|6114.9|6091.5|6115.4|6092|6114.9|6091.5|0
1664399400000|2022-09-28 21:10:00|6114.7|6091.3|6114.8|6091.4|6115.1|6091.7|6114.4|6091|0
1664399700000|2022-09-28 21:15:00|6114.9|6091.5|6117.7|6094.3|6117.7|6094.3|6114.9|6091.5|0
1664400000000|2022-09-28 21:20:00|6117.3|6093.9|6117.3|6093.9|6117.3|6093.9|6117.3|6093.9|0
1664400300000|2022-09-28 21:25:00|6117.4|6094|6117.4|6094|6118|6094.6|6117|6093.6|0
1664400600000|2022-09-28 21:30:00|6117.5|6094.1|6117.5|6094.1|6117.5|6094.1|6117.3|6093.9|0
1664400900000|2022-09-28 21:35:00|6117.6|6094.2|6117.7|6094.3|6118|6094.6|6117.5|6094.1|0
1664401200000|2022-09-28 21:40:00|6117.6|6094.2|6118.8|6095.4|6118.8|6095.4|6117.5|6094.1|0
1664401500000|2022-09-28 21:45:00|6118.9|6095.5|6122|6098.6|6122.2|6098.8|6118.9|6095.5|0
1664401800000|2022-09-28 21:50:00|6122.1|6098.7|6121.7|6098.3|6122.2|6098.8|6121.5|6098.1|0
1664402100000|2022-09-28 21:55:00|6121.6|6098.2|6120.1|6096.7|6121.8|6098.4|6120.1|6096.7|0
1664402400000|2022-09-28 22:00:00|6119.2|6095.8|6123.2|6099.8|6123.8|6100.4|6119.1|6095.7|0
1664402700000|2022-09-28 22:05:00|6123.5|6100.1|6123.5|6100.1|6126.2|6102.8|6122.8|6099.4|0
1664403000000|2022-09-28 22:10:00|6123.8|6100.4|6125.5|6102.1|6126.2|6102.8|6123.5|6100.1|0
1664403300000|2022-09-28 22:15:00|6125.6|6102.2|6123.5|6100.1|6125.7|6102.3|6122.9|6099.5|0
1664403600000|2022-09-28 22:20:00|6123.7|6100.3|6123.7|6100.3|6124.5|6101.1|6123.2|6099.8|0
1664403900000|2022-09-28 22:25:00|6123.9|6100.5|6125.5|6102.1|6126.2|6102.8|6123.2|6099.8|0
1664404200000|2022-09-28 22:30:00|6125.2|6101.8|6124.2|6100.8|6125.8|6102.4|6123.4|6100|0
1664404500000|2022-09-28 22:35:00|6124|6100.6|6122.6|6099.2|6124.5|6101.1|6122.2|6098.8|0
1664404800000|2022-09-28 22:40:00|6122.3|6098.9|6120.6|6097.2|6123.5|6100.1|6117.6|6094.2|0
1664405100000|2022-09-28 22:45:00|6120.3|6096.9|6115|6091.6|6120.6|6097.2|6113.4|6090|0
1664405400000|2022-09-28 22:50:00|6114.7|6091.3|6110.8|6087.4|6115|6091.6|6110.1|6086.7|0
1664405700000|2022-09-28 22:55:00|6110.9|6087.5|6113.7|6090.3|6113.7|6090.3|6110.9|6087.5|0
1664406000000|2022-09-28 23:00:00|6114|6090.6|6113.1|6089.7|6115|6091.6|6112.7|6089.3|0
1664406300000|2022-09-28 23:05:00|6112.9|6089.5|6115.3|6091.9|6115.7|6092.3|6112.1|6088.7|0
1664406600000|2022-09-28 23:10:00|6115.6|6092.2|6116.7|6093.3|6117|6093.6|6115|6091.6|0
1664406900000|2022-09-28 23:15:00|6116.5|6093.1|6117|6093.6|6117.3|6093.9|6115.5|6092.1|0
1664407200000|2022-09-28 23:20:00|6116.8|6093.4|6114.2|6090.8|6116.8|6093.4|6114|6090.6|0
1664407500000|2022-09-28 23:25:00|6114.3|6090.9|6116.3|6092.9|6116.7|6093.3|6113.7|6090.3|0
1664407800000|2022-09-28 23:30:00|6116.6|6093.2|6115|6091.6|6116.7|6093.3|6114.4|6091|0
1664408100000|2022-09-28 23:35:00|6114.9|6091.5|6112.1|6088.7|6115|6091.6|6112.1|6088.7|0
1664408400000|2022-09-28 23:40:00|6112.2|6088.8|6112.7|6089.3|6114|6090.6|6112.1|6088.7|0
1664408700000|2022-09-28 23:45:00|6112.4|6089|6115.7|6092.3|6116.3|6092.9|6112.1|6088.7|0
1664409000000|2022-09-28 23:50:00|6116|6092.6|6114.4|6091|6116.7|6093.3|6113.8|6090.4|0
1664409300000|2022-09-28 23:55:00|6114.7|6091.3|6115.4|6092|6116.4|6093|6114.1|6090.7|0
1664409600000|2022-09-29 00:00:00|6116|6092.6|6122.4|6099|6123.7|6100.3|6112.8|6089.4|0
1664409900000|2022-09-29 00:05:00|6122.6|6099.2|6122|6098.6|6126|6102.6|6122|6098.6|0
1664410200000|2022-09-29 00:10:00|6121.8|6098.4|6116.8|6093.4|6123.9|6100.5|6116.2|6092.8|0
1664410500000|2022-09-29 00:15:00|6117.1|6093.7|6121.4|6098|6121.4|6098|6116.8|6093.4|0
1664410800000|2022-09-29 00:20:00|6121.2|6097.8|6120.7|6097.3|6124|6100.6|6117.7|6094.3|0
1664411100000|2022-09-29 00:25:00|6120.8|6097.4|6124.4|6101|6124.7|6101.3|6120.1|6096.7|0
1664411400000|2022-09-29 00:30:00|6124.7|6101.3|6123.5|6100.1|6125.1|6101.7|6122.4|6099|0
1664411700000|2022-09-29 00:35:00|6123.3|6099.9|6122.3|6098.9|6124.4|6101|6121.7|6098.3|0
1664412000000|2022-09-29 00:40:00|6122.5|6099.1|6121.6|6098.2|6122.9|6099.5|6120.8|6097.4|0
1664412300000|2022-09-29 00:45:00|6121.9|6098.5|6117.8|6094.4|6122.2|6098.8|6116.6|6093.2|0
1664412600000|2022-09-29 00:50:00|6117.9|6094.5|6117.4|6094|6118.1|6094.7|6114.5|6091.1|0
1664412900000|2022-09-29 00:55:00|6117.2|6093.8|6118.6|6095.2|6119.8|6096.4|6116.6|6093.2|0
1664413200000|2022-09-29 01:00:00|6118.5|6095.1|6118.2|6094.8|6119.8|6096.4|6117.2|6093.8|0
1664413500000|2022-09-29 01:05:00|6118.5|6095.1|6120.2|6096.8|6120.2|6096.8|6117|6093.6|0
1664413800000|2022-09-29 01:10:00|6120.5|6097.1|6101.9|6078.5|6120.5|6097.1|6101.4|6078|0
1664414100000|2022-09-29 01:15:00|6103.1|6079.7|6063|6057|6103.1|6083|6059|6053|3608
1664414400000|2022-09-29 01:20:00|6064|6058|6062|6056|6070|6064|6062|6056|2242
1664414700000|2022-09-29 01:25:00|6063|6057|6058|6052|6066|6060|6057|6051|2219
1664415000000|2022-09-29 01:30:00|6057|6051|6053|6047|6081|6075|6048|6042|7436
1664415300000|2022-09-29 01:35:00|6054|6048|6056|6050|6079|6073|6053|6047|3272
1664415600000|2022-09-29 01:40:00|6055|6049|6065|6059|6074|6068|6054|6048|3152
1664415900000|2022-09-29 01:45:00|6064|6058|6076|6070|6082|6076|6059|6053|2088
1664416200000|2022-09-29 01:50:00|6075|6069|6048|6042|6076|6070|6044|6038|2112
1664416500000|2022-09-29 01:55:00|6047|6041|6048|6042|6060|6054|6045|6039|1610
1664416800000|2022-09-29 02:00:00|6049|6043|6043|6037|6061|6055|6043|6037|1427
1664417100000|2022-09-29 02:05:00|6044|6038|6032|6026|6048|6042|6029|6023|1362
1664417400000|2022-09-29 02:10:00|6033|6027|6031|6025|6041|6035|6030|6024|1474
1664417700000|2022-09-29 02:15:00|6032|6026|6038|6032|6046|6040|6031|6025|1331
1664418000000|2022-09-29 02:20:00|6037|6031|6024|6018|6038|6032|6024|6018|1301
1664418300000|2022-09-29 02:25:00|6025|6019|6037|6031|6040|6034|6021|6015|1223
1664418600000|2022-09-29 02:30:00|6039|6033|6020|6014|6042|6036|6020|6014|889
1664418900000|2022-09-29 02:35:00|6021|6015|6017|6011|6028|6022|6015|6009|1160
1664419200000|2022-09-29 02:40:00|6018|6012|6022|6016|6023|6017|6013|6007|1099
1664419500000|2022-09-29 02:45:00|6021|6015|6019|6013|6025|6019|6017|6011|768
1664419800000|2022-09-29 02:50:00|6020|6014|6025|6019|6026|6020|6013|6007|1097
1664420100000|2022-09-29 02:55:00|6024|6018|6016|6010|6028|6022|6015|6009|777
1664420400000|2022-09-29 03:00:00|6015|6009|6002|5996|6018|6012|5999|5993|1283
1664420700000|2022-09-29 03:05:00|6001|5995|6014|6008|6017|6011|6001|5995|600
1664421000000|2022-09-29 03:10:00|6015|6009|6011|6005|6015|6009|6006|6000|642
1664421300000|2022-09-29 03:15:00|6010|6004|6006|6000|6012|6006|6004|5998|735
1664421600000|2022-09-29 03:20:00|6005|5999|6009|6003|6013|6007|6002|5996|931
1664421900000|2022-09-29 03:25:00|6008|6002|6006|6000|6009|6003|6002|5996|507
1664422200000|2022-09-29 03:30:00|6005|5999|6004|5998|6010|6004|6003|5997|634
1664422500000|2022-09-29 03:35:00|6003|5997|6004|5998|6006|6000|5996|5990|648
1664422800000|2022-09-29 03:40:00|6005|5999|6005|5999|6009|6003|6003|5997|683
1664423100000|2022-09-29 03:45:00|6004|5998|6010|6004|6012|6006|6003|5997|1233
1664423400000|2022-09-29 03:50:00|6008|6002|6018|6012|6019|6013|6007|6001|1300
1664423700000|2022-09-29 03:55:00|6019|6013|6015|6009|6019|6013|6013|6007|571
1664424000000|2022-09-29 04:00:00|6024.4|6001|6024.3|6000.9|6025.6|6002.2|6023.6|6000.2|0
1664424300000|2022-09-29 04:05:00|6024|6000.6|6023.4|6000|6024.3|6000.9|6022.8|5999.4|0
1664424600000|2022-09-29 04:10:00|6023.6|6000.2|6025.2|6001.8|6026.5|6003.1|6023.3|5999.9|0
1664424900000|2022-09-29 04:15:00|6025|6001.6|6025.8|6002.4|6025.8|6002.4|6024.6|6001.2|0
1664425200000|2022-09-29 04:20:00|6025.9|6002.5|6029.7|6006.3|6029.7|6006.3|6025.5|6002.1|0
1664425500000|2022-09-29 04:25:00|6029.4|6006|6029.7|6006.3|6030|6006.6|6028.3|6004.9|0
1664425800000|2022-09-29 04:30:00|6029.6|6006.2|6030.2|6006.8|6030.5|6007.1|6028.7|6005.3|0
1664426100000|2022-09-29 04:35:00|6030.5|6007.1|6031.2|6007.8|6031.5|6008.1|6029.2|6005.8|0
1664426400000|2022-09-29 04:40:00|6031.4|6008|6032.5|6009.1|6032.5|6009.1|6031.1|6007.7|0
1664426700000|2022-09-29 04:45:00|6032.3|6008.9|6031.2|6007.8|6032.5|6009.1|6031.2|6007.8|0
1664427000000|2022-09-29 04:50:00|6030.9|6007.5|6030.7|6007.3|6031.8|6008.4|6030.4|6007|0
1664427300000|2022-09-29 04:55:00|6030.5|6007.1|6029.8|6006.4|6030.5|6007.1|6028.5|6005.1|0
1664427600000|2022-09-29 05:00:00|6029.2|6005.8|6014|6008|6029.3|6016|6006|6000|1812
1664427900000|2022-09-29 05:05:00|6013|6007|6018|6012|6024|6018|6008|6002|1084
1664428200000|2022-09-29 05:10:00|6019|6013|6013|6007|6020|6014|6010|6004|687
1664428500000|2022-09-29 05:15:00|6012|6006|6004|5998|6012|6006|6002|5996|839
1664428800000|2022-09-29 05:20:00|6003|5997|5998|5992|6005|5999|5992|5986|866
1664429100000|2022-09-29 05:25:00|5999|5993|6001|5995|6003|5997|5993|5987|779
1664429400000|2022-09-29 05:30:00|6002|5996|6000|5994|6009|6003|5995|5989|1009
1664429700000|2022-09-29 05:35:00|5999|5993|5988|5982|6000|5994|5985|5979|1176
1664430000000|2022-09-29 05:40:00|5987|5981|5967|5961|5989|5983|5966|5960|1519
1664430300000|2022-09-29 05:45:00|5966|5960|5962|5956|5969|5963|5957|5951|1379
1664430600000|2022-09-29 05:50:00|5963|5957|5942|5936|5966|5960|5938|5932|1659
1664430900000|2022-09-29 05:55:00|5941|5935|5939|5933|5943|5937|5923|5917|2627
1664431200000|2022-09-29 06:00:00|5938|5932|5931|5925|5941|5935|5915|5909|1720
1664431500000|2022-09-29 06:05:00|5930|5924|5921|5915|5934|5928|5920|5914|1070
1664431800000|2022-09-29 06:10:00|5922|5916|5897|5891|5924|5918|5893|5887|1672
1664432100000|2022-09-29 06:15:00|5896|5890|5867|5861|5902|5896|5862|5856|3179
1664432400000|2022-09-29 06:20:00|5869|5863|5892|5886|5894|5888|5853|5847|3118
1664432700000|2022-09-29 06:25:00|5891|5885|5902|5896|5913|5907|5887|5881|2375
1664433000000|2022-09-29 06:30:00|5900|5894|5896|5890|5903|5897|5875|5869|2275
1664433300000|2022-09-29 06:35:00|5894|5888|5902|5896|5902|5896|5889|5883|1190
1664433600000|2022-09-29 06:40:00|5901|5895|5912|5906|5920|5914|5900|5894|1776
1664433900000|2022-09-29 06:45:00|5911|5905|5902|5896|5915|5909|5897|5891|1516
1664434200000|2022-09-29 06:50:00|5901|5895|5890|5884|5901|5895|5882|5876|2525
1664434500000|2022-09-29 06:55:00|5891|5885|5891|5885|5894|5888|5885|5879|1137
1664434800000|2022-09-29 07:00:00|5892|5886|5877|5871|5901|5895|5875|5869|1677
1664435100000|2022-09-29 07:05:00|5876|5870|5887|5881|5887|5881|5864|5858|1462
1664435400000|2022-09-29 07:10:00|5886|5880|5886|5880|5887|5881|5873|5867|1134
1664435700000|2022-09-29 07:15:00|5885|5879|5886|5880|5886|5880|5876|5870|808
1664436000000|2022-09-29 07:20:00|5884|5878|5880|5874|5884|5878|5871|5865|1286
1664436300000|2022-09-29 07:25:00|5881|5875|5884|5878|5886|5880|5875|5869|1235
1664436600000|2022-09-29 07:30:00|5883|5877|5883|5877|5886|5880|5874|5868|1213
1664436900000|2022-09-29 07:35:00|5884|5878|5878|5872|5885|5879|5871|5865|1260
1664437200000|2022-09-29 07:40:00|5879|5873|5880|5874|5886|5880|5877|5871|1512
1664437500000|2022-09-29 07:45:00|5879|5873|5889|5883|5890|5884|5877|5871|2423
1664437800000|2022-09-29 07:50:00|5888|5882|5880|5874|5891|5885|5873|5867|1638
1664438100000|2022-09-29 07:55:00|5879|5873|5887|5881|5896|5890|5879|5873|2571
1664438400000|2022-09-29 08:00:00|5886|5880|5886|5880|5893|5887|5877|5871|3198
1664438700000|2022-09-29 08:05:00|5887|5881|5900|5894|5903|5897|5886|5880|4616
1664439000000|2022-09-29 08:10:00|5899|5893|5902|5896|5905|5899|5892|5886|3748
1664439300000|2022-09-29 08:15:00|5901|5895|5904|5898|5904|5898|5895|5889|1346
1664439600000|2022-09-29 08:20:00|5903|5897|5901|5895|5908|5902|5900|5894|1503
1664439900000|2022-09-29 08:25:00|5900|5894|5903|5897|5911|5905|5900|5894|1643
1664440200000|2022-09-29 08:30:00|5915.7|5892.3|5920.5|5897.1|5921.5|5898.1|5915|5891.6|0
1664440500000|2022-09-29 08:35:00|5920.6|5897.2|5911.4|5888|5921|5897.6|5910.1|5886.7|0
1664440800000|2022-09-29 08:40:00|5911.5|5888.1|5921.6|5898.2|5923.4|5900|5911.2|5887.8|0
1664441100000|2022-09-29 08:45:00|5921.7|5898.3|5917.8|5894.4|5923.2|5899.8|5916.2|5892.8|0
1664441400000|2022-09-29 08:50:00|5917.7|5894.3|5915.7|5892.3|5918.8|5895.4|5913.4|5890|0
1664441700000|2022-09-29 08:55:00|5915.4|5892|5914.8|5891.4|5916.3|5892.9|5912.2|5888.8|0
1664442000000|2022-09-29 09:00:00|5914.7|5891.3|5922.6|5899.2|5923.6|5900.2|5913.3|5889.9|0
1664442300000|2022-09-29 09:05:00|5922|5898.6|5928.8|5905.4|5929.7|5906.3|5920.5|5897.1|0
1664442600000|2022-09-29 09:10:00|5928.5|5905.1|5931.3|5907.9|5934.3|5910.9|5926.7|5903.3|0
1664442900000|2022-09-29 09:15:00|5931.1|5907.7|5914|5908|5933|5927|5911|5905|687
1664443200000|2022-09-29 09:20:00|5913|5907|5917|5911|5920|5914|5912|5906|210
1664443500000|2022-09-29 09:25:00|5916|5910|5917|5911|5923|5917|5915|5909|376
1664443800000|2022-09-29 09:30:00|5918|5912|5921|5915|5926|5920|5918|5912|361
1664444100000|2022-09-29 09:35:00|5922|5916|5924|5918|5929|5923|5920|5914|197
1664444400000|2022-09-29 09:40:00|5923|5917|5936|5930|5938|5932|5922|5916|359
1664444700000|2022-09-29 09:45:00|5937|5931|5931|5925|5937|5931|5927|5921|166
1664445000000|2022-09-29 09:50:00|5930|5924|5925|5919|5932|5926|5924|5918|130
1664445300000|2022-09-29 09:55:00|5927|5921|5925|5919|5927|5921|5922|5916|94
1664445600000|2022-09-29 10:00:00|5927.5|5921.5|5917.5|5911.5|5928|5922|5917|5911|145
1664445900000|2022-09-29 10:05:00|5918|5912|5922|5916|5923.5|5917.5|5916.5|5910.5|83
1664446200000|2022-09-29 10:10:00|5922.5|5916.5|5924|5918|5926.5|5920.5|5921|5915|85
1664446500000|2022-09-29 10:15:00|5924.5|5918.5|5930.5|5924.5|5930.5|5924.5|5924|5918|61
1664446800000|2022-09-29 10:20:00|5931|5925|5930.5|5924.5|5931.5|5925.5|5925|5919|73
1664447100000|2022-09-29 10:25:00|5930|5924|5925|5919|5931|5925|5924.5|5918.5|55
1664447400000|2022-09-29 10:30:00|5924.5|5918.5|5929|5923|5929.5|5923.5|5923.5|5917.5|42
1664447700000|2022-09-29 10:35:00|5928.5|5922.5|5928.5|5922.5|5930.5|5924.5|5927.5|5921.5|82
1664448000000|2022-09-29 10:40:00|5929|5923|5930|5924|5930.5|5924.5|5926.5|5920.5|52
1664448300000|2022-09-29 10:45:00|5929.5|5923.5|5935.5|5929.5|5935.5|5929.5|5929.5|5923.5|154
1664448600000|2022-09-29 10:50:00|5935|5929|5940|5934|5942|5936|5933.5|5927.5|132
1664448900000|2022-09-29 10:55:00|5939.5|5933.5|5933.5|5927.5|5942.5|5936.5|5933.5|5927.5|73
1664449200000|2022-09-29 11:00:00|5934|5928|5936|5930|5938|5932|5934|5928|51
1664449500000|2022-09-29 11:05:00|5936.5|5930.5|5936.5|5930.5|5938|5932|5935|5929|29
1664449800000|2022-09-29 11:10:00|5937|5931|5942|5936|5942|5936|5934.5|5928.5|43
1664450100000|2022-09-29 11:15:00|5942.5|5936.5|5948|5942|5948.5|5942.5|5941.5|5935.5|139
1664450400000|2022-09-29 11:20:00|5948.5|5942.5|5943.5|5937.5|5948.5|5942.5|5943|5937|56
1664450700000|2022-09-29 11:25:00|5943|5937|5947.5|5941.5|5948|5942|5942.5|5936.5|36
1664451000000|2022-09-29 11:30:00|5947|5941|5944|5938|5950.5|5944.5|5943.5|5937.5|111
1664451300000|2022-09-29 11:35:00|5943.5|5937.5|5940|5934|5944|5938|5937.5|5931.5|141
1664451600000|2022-09-29 11:40:00|5940.5|5934.5|5944|5938|5946.5|5940.5|5940|5934|45
1664451900000|2022-09-29 11:45:00|5943.5|5937.5|5939|5933|5947.5|5941.5|5938.5|5932.5|78
1664452200000|2022-09-29 11:50:00|5939.5|5933.5|5941|5935|5942.5|5936.5|5938.5|5932.5|24
1664452500000|2022-09-29 11:55:00|5941.5|5935.5|5938|5932|5941.5|5935.5|5937.5|5931.5|275
1664452800000|2022-09-29 12:00:00|5938.5|5932.5|5935.5|5929.5|5939.5|5933.5|5934|5928|91
1664453100000|2022-09-29 12:05:00|5935|5929|5934|5928|5936.5|5930.5|5932.5|5926.5|88
1664453400000|2022-09-29 12:10:00|5934.5|5928.5|5932.5|5926.5|5934.5|5928.5|5931|5925|216
1664453700000|2022-09-29 12:15:00|5933|5927|5933|5927|5934.5|5928.5|5929|5923|64
1664454000000|2022-09-29 12:20:00|5932.5|5926.5|5938.5|5932.5|5938.5|5932.5|5932|5926|44
1664454300000|2022-09-29 12:25:00|5938|5932|5939|5933|5941.5|5935.5|5936|5930|25
1664454600000|2022-09-29 12:30:00|5938.5|5932.5|5926|5920|5938.5|5932.5|5926|5920|871
1664454900000|2022-09-29 12:35:00|5925.5|5919.5|5931|5925|5932.5|5926.5|5921.5|5915.5|404
1664455200000|2022-09-29 12:40:00|5931.5|5925.5|5934|5928|5935|5929|5928.5|5922.5|98
1664455500000|2022-09-29 12:45:00|5934.5|5928.5|5929|5923|5934.5|5928.5|5928|5922|38
1664455800000|2022-09-29 12:50:00|5928.5|5922.5|5928.5|5922.5|5931.5|5925.5|5927.5|5921.5|60
1664456100000|2022-09-29 12:55:00|5929|5923|5927.5|5921.5|5930.5|5924.5|5927.5|5921.5|224
1664456400000|2022-09-29 13:00:00|5928|5922|5931.5|5925.5|5932.5|5926.5|5923.5|5917.5|247
1664456700000|2022-09-29 13:05:00|5931|5925|5938.5|5932.5|5938.5|5932.5|5930.5|5924.5|77
1664457000000|2022-09-29 13:10:00|5939|5933|5937|5931|5939.5|5933.5|5934.5|5928.5|34
1664457300000|2022-09-29 13:15:00|5936.5|5930.5|5944.5|5938.5|5944.5|5938.5|5934.5|5928.5|79
1664457600000|2022-09-29 13:20:00|5944|5938|5939.5|5933.5|5944.5|5938.5|5938.5|5932.5|61
1664457900000|2022-09-29 13:25:00|5939|5933|5933|5927|5940.5|5934.5|5933|5927|129
1664458200000|2022-09-29 13:30:00|5933.5|5927.5|5927.5|5921.5|5936.5|5930.5|5919.5|5913.5|738
1664458500000|2022-09-29 13:35:00|5928|5922|5930.5|5924.5|5935.5|5929.5|5926|5920|407
1664458800000|2022-09-29 13:40:00|5930|5924|5914|5908|5932|5926|5913.5|5907.5|969
1664459100000|2022-09-29 13:45:00|5913.5|5907.5|5908|5902|5921|5915|5906.5|5900.5|668
1664459400000|2022-09-29 13:50:00|5907.5|5901.5|5911|5905|5912.5|5906.5|5903.5|5897.5|447
1664459700000|2022-09-29 13:55:00|5911.5|5905.5|5903|5897|5917|5911|5902|5896|265
1664460000000|2022-09-29 14:00:00|5903.5|5897.5|5894.5|5888.5|5907|5901|5892.5|5886.5|629
1664460300000|2022-09-29 14:05:00|5895|5889|5891.5|5885.5|5900.5|5894.5|5888.5|5882.5|620
1664460600000|2022-09-29 14:10:00|5892|5886|5885|5879|5899|5893|5883.5|5877.5|581
1664460900000|2022-09-29 14:15:00|5885.5|5879.5|5883.5|5877.5|5890|5884|5877.5|5871.5|713
1664461200000|2022-09-29 14:20:00|5884|5878|5893|5887|5898.5|5892.5|5880|5874|317
1664461500000|2022-09-29 14:25:00|5892.5|5886.5|5895|5889|5898.5|5892.5|5888|5882|151
1664461800000|2022-09-29 14:30:00|5894.5|5888.5|5879|5873|5894.5|5888.5|5879|5873|220
1664462100000|2022-09-29 14:35:00|5878.5|5872.5|5879.5|5873.5|5882|5876|5872.5|5866.5|792
1664462400000|2022-09-29 14:40:00|5879|5873|5880.5|5874.5|5884|5878|5874.5|5868.5|841
1664462700000|2022-09-29 14:45:00|5881|5875|5886.5|5880.5|5891.5|5885.5|5878.5|5872.5|289
1664463000000|2022-09-29 14:50:00|5886|5880|5899.5|5893.5|5903|5897|5885.5|5879.5|347
1664463300000|2022-09-29 14:55:00|5899|5893|5904|5898|5909.5|5903.5|5897.5|5891.5|376
1664463600000|2022-09-29 15:00:00|5903.5|5897.5|5902|5896|5912.5|5906.5|5902|5896|236
1664463900000|2022-09-29 15:05:00|5901.5|5895.5|5914|5908|5917.5|5911.5|5898.5|5892.5|426
1664464200000|2022-09-29 15:10:00|5914.5|5908.5|5906|5900|5919.5|5913.5|5903.5|5897.5|191
1664464500000|2022-09-29 15:15:00|5905.5|5899.5|5901|5895|5907.5|5901.5|5899.5|5893.5|425
1664464800000|2022-09-29 15:20:00|5901.5|5895.5|5898.5|5892.5|5903.5|5897.5|5894.5|5888.5|304
1664465100000|2022-09-29 15:25:00|5898|5892|5898|5892|5903.5|5897.5|5894|5888|211
1664465400000|2022-09-29 15:30:00|5898.5|5892.5|5899.5|5893.5|5902.5|5896.5|5892.5|5886.5|277
1664465700000|2022-09-29 15:35:00|5899|5893|5902|5896|5904|5898|5895|5889|283
1664466000000|2022-09-29 15:40:00|5902.5|5896.5|5908.5|5902.5|5908.5|5902.5|5898.5|5892.5|99
1664466300000|2022-09-29 15:45:00|5908|5902|5916.5|5910.5|5916.5|5910.5|5907.5|5901.5|270
1664466600000|2022-09-29 15:50:00|5916|5910|5923|5917|5924.5|5918.5|5914.5|5908.5|141
1664466900000|2022-09-29 15:55:00|5923.5|5917.5|5925|5919|5928.5|5922.5|5920.5|5914.5|346
1664467200000|2022-09-29 16:00:00|5926|5920|5924|5918|5926|5920|5919|5913|213
1664467500000|2022-09-29 16:05:00|5923|5917|5926|5920|5927|5921|5922|5916|117
1664467800000|2022-09-29 16:10:00|5925|5919|5925|5919|5927|5921|5920|5914|273
1664468100000|2022-09-29 16:15:00|5924|5918|5918|5912|5925|5919|5917|5911|251
1664468400000|2022-09-29 16:20:00|5917|5911|5914|5908|5918|5912|5912|5906|84
1664468700000|2022-09-29 16:25:00|5913|5907|5915|5909|5917|5911|5913|5907|104
1664469000000|2022-09-29 16:30:00|5916|5910|5916|5910|5917|5911|5910|5904|206
1664469300000|2022-09-29 16:35:00|5915|5909|5919|5913|5919|5913|5912|5906|154
1664469600000|2022-09-29 16:40:00|5918|5912|5919|5913|5920|5914|5914|5908|109
1664469900000|2022-09-29 16:45:00|5921|5915|5917|5911|5922|5916|5915|5909|99
1664470200000|2022-09-29 16:50:00|5916|5910|5918|5912|5920|5914|5915|5909|136
1664470500000|2022-09-29 16:55:00|5919|5913|5912|5906|5919|5913|5911|5905|180
1664470800000|2022-09-29 17:00:00|5911|5905|5911|5905|5913|5907|5909|5903|196
1664471100000|2022-09-29 17:05:00|5912|5906|5910|5904|5913|5907|5908|5902|154
1664471400000|2022-09-29 17:10:00|5909|5903|5918|5912|5919|5913|5908|5902|95
1664471700000|2022-09-29 17:15:00|5917|5911|5917|5911|5921|5915|5916|5910|69
1664472000000|2022-09-29 17:20:00|5916|5910|5916|5910|5917|5911|5914|5908|230
1664472300000|2022-09-29 17:25:00|5917|5911|5916|5910|5919|5913|5915|5909|128
1664472600000|2022-09-29 17:30:00|5915|5909|5917|5911|5917|5911|5910|5904|102
1664472900000|2022-09-29 17:35:00|5916|5910|5916|5910|5918|5912|5913|5907|63
1664473200000|2022-09-29 17:40:00|5915|5909|5908|5902|5915|5909|5908|5902|76
1664473500000|2022-09-29 17:45:00|5909|5903|5902|5896|5909|5903|5902|5896|129
1664473800000|2022-09-29 17:50:00|5903|5897|5900|5894|5903|5897|5897|5891|128
1664474100000|2022-09-29 17:55:00|5899|5893|5895|5889|5902|5896|5895|5889|108
1664474400000|2022-09-29 18:00:00|5896|5890|5895|5889|5897|5891|5892|5886|126
1664474700000|2022-09-29 18:05:00|5894|5888|5895|5889|5900|5894|5894|5888|77
1664475000000|2022-09-29 18:10:00|5896|5890|5893|5887|5896|5890|5892|5886|57
1664475300000|2022-09-29 18:15:00|5892|5886|5887|5881|5892|5886|5885|5879|166
1664475600000|2022-09-29 18:20:00|5886|5880|5892|5886|5894|5888|5885|5879|140
1664475900000|2022-09-29 18:25:00|5893|5887|5898|5892|5901|5895|5893|5887|152
1664476200000|2022-09-29 18:30:00|5897|5891|5897|5891|5901|5895|5895|5889|94
1664476500000|2022-09-29 18:35:00|5898|5892|5905|5899|5908|5902|5898|5892|161
1664476800000|2022-09-29 18:40:00|5903|5897|5900|5894|5905|5899|5900|5894|138
1664477100000|2022-09-29 18:45:00|5901|5895|5898|5892|5903|5897|5898|5892|146
1664477400000|2022-09-29 18:50:00|5897|5891|5893|5887|5898|5892|5891|5885|194
1664477700000|2022-09-29 18:55:00|5894|5888|5900.4|5877|5900.4|5894|5893|5877|86
1664478000000|2022-09-29 19:00:00|5900.3|5876.9|5908.8|5885.4|5911|5887.6|5900.3|5876.9|0
1664478300000|2022-09-29 19:05:00|5908.7|5885.3|5907.9|5884.5|5911.8|5888.4|5907.7|5884.3|0
1664478600000|2022-09-29 19:10:00|5907.8|5884.4|5916.7|5893.3|5916.8|5893.4|5907.2|5883.8|0
1664478900000|2022-09-29 19:15:00|5916.8|5893.4|5920.4|5897|5920.7|5897.3|5915.1|5891.7|0
1664479200000|2022-09-29 19:20:00|5920.3|5896.9|5915.9|5892.5|5920.4|5897|5913.6|5890.2|0
1664479500000|2022-09-29 19:25:00|5915.8|5892.4|5914.5|5891.1|5915.9|5892.5|5912.6|5889.2|0
1664479800000|2022-09-29 19:30:00|5914.3|5890.9|5927.4|5904|5929|5905.6|5914.1|5890.7|0
1664480100000|2022-09-29 19:35:00|5927.5|5904.1|5933.7|5910.3|5935.1|5911.7|5924.2|5900.8|0
1664480400000|2022-09-29 19:40:00|5933.6|5910.2|5933.4|5910|5935.8|5912.4|5928|5904.6|0
1664480700000|2022-09-29 19:45:00|5933.5|5910.1|5931.5|5908.1|5933.5|5910.1|5930.2|5906.8|0
1664481000000|2022-09-29 19:50:00|5932.3|5908.9|5932.1|5908.7|5936.2|5912.8|5928.9|5905.5|0
1664481300000|2022-09-29 19:55:00|5932|5908.6|5932.2|5908.8|5935.6|5912.2|5923.5|5900.1|0
1664481600000|2022-09-29 20:00:00|5931.6|5908.2|5934.1|5910.7|5942.2|5918.8|5931.5|5908.1|0
1664481900000|2022-09-29 20:05:00|5933.9|5910.5|5934.4|5911|5935|5911.6|5930.8|5907.4|0
1664482200000|2022-09-29 20:10:00|5934.2|5910.8|5933.7|5910.3|5937|5913.6|5933.1|5909.7|0
1664482500000|2022-09-29 20:15:00|5934|5910.6|5935.5|5912.1|5936.3|5912.9|5933.1|5909.7|0
1664482800000|2022-09-29 20:20:00|5935.4|5912|5936|5912.6|5936.7|5913.3|5934.4|5911|0
1664483100000|2022-09-29 20:25:00|5935.8|5912.4|5935|5911.6|5936|5912.6|5934.4|5911|0
1664483400000|2022-09-29 20:30:00|5934.9|5911.5|5933.7|5910.3|5935.7|5912.3|5933.1|5909.7|0
1664483700000|2022-09-29 20:35:00|5934|5910.6|5933.7|5910.3|5936|5912.6|5933.4|5910|0
1664484000000|2022-09-29 20:40:00|5934|5910.6|5933.7|5910.3|5935.7|5912.3|5933.7|5910.3|0
1664484300000|2022-09-29 20:45:00|5934|5910.6|5935.6|5912.2|5935.6|5912.2|5934|5910.6|0
1664484600000|2022-09-29 20:50:00|5935.3|5911.9|5936.6|5913.2|5936.9|5913.5|5934.1|5910.7|0
1664484900000|2022-09-29 20:55:00|5936.3|5912.9|5936.9|5913.5|5937.4|5914|5935|5911.6|0
1664485200000|2022-09-29 21:00:00|5936.8|5913.4|5940.5|5917.1|5941.1|5917.7|5936|5912.6|0
1664485500000|2022-09-29 21:05:00|5940.4|5917|5940.9|5917.5|5941|5917.6|5940.4|5917|0
1664485800000|2022-09-29 21:10:00|5940.4|5917|5940.5|5917.1|5940.9|5917.5|5940.2|5916.8|0
1664486100000|2022-09-29 21:15:00|5940.6|5917.2|5940.9|5917.5|5940.9|5917.5|5940.5|5917.1|0
1664486400000|2022-09-29 21:20:00|5940.8|5917.4|5940|5916.6|5940.8|5917.4|5940|5916.6|0
1664486700000|2022-09-29 21:25:00|5940.1|5916.7|5940.2|5916.8|5940.2|5916.8|5939.9|5916.5|0
1664487000000|2022-09-29 21:30:00|5940.3|5916.9|5940|5916.6|5940.5|5917.1|5939.8|5916.4|0
1664487300000|2022-09-29 21:35:00|5939.9|5916.5|5939.5|5916.1|5940|5916.6|5939.3|5915.9|0
1664487600000|2022-09-29 21:40:00|5939.3|5915.9|5939.1|5915.7|5939.5|5916.1|5939.1|5915.7|0
1664487900000|2022-09-29 21:45:00|5939|5915.6|5939.1|5915.7|5939.1|5915.7|5939|5915.6|0
1664488200000|2022-09-29 21:50:00|5939.2|5915.8|5939.8|5916.4|5939.8|5916.4|5939.1|5915.7|0
1664488500000|2022-09-29 21:55:00|5939.7|5916.3|5938.8|5915.4|5939.9|5916.5|5938.8|5915.4|0
1664488800000|2022-09-29 22:00:00|5938.2|5914.8|5943.3|5919.9|5944.1|5920.7|5935.7|5912.3|0
1664489100000|2022-09-29 22:05:00|5943.5|5920.1|5948.7|5925.3|5949|5925.6|5943.5|5920.1|0
1664489400000|2022-09-29 22:10:00|5948.8|5925.4|5947.4|5924|5951.3|5927.9|5947.4|5924|0
1664489700000|2022-09-29 22:15:00|5948|5924.6|5951.3|5927.9|5952.9|5929.5|5948|5924.6|0
1664490000000|2022-09-29 22:20:00|5951.4|5928|5945.4|5922|5951.5|5928.1|5945.1|5921.7|0
1664490300000|2022-09-29 22:25:00|5945.6|5922.2|5945.1|5921.7|5948|5924.6|5944.5|5921.1|0
1664490600000|2022-09-29 22:30:00|5944.8|5921.4|5942.5|5919.1|5946.3|5922.9|5942.2|5918.8|0
1664490900000|2022-09-29 22:35:00|5942.7|5919.3|5941.9|5918.5|5945.1|5921.7|5940.9|5917.5|0
1664491200000|2022-09-29 22:40:00|5942|5918.6|5943.8|5920.4|5944.8|5921.4|5941.2|5917.8|0
1664491500000|2022-09-29 22:45:00|5944.1|5920.7|5943.1|5919.7|5944.5|5921.1|5943.1|5919.7|0
1664491800000|2022-09-29 22:50:00|5943.2|5919.8|5948.6|5925.2|5948.6|5925.2|5941.8|5918.4|0
1664492100000|2022-09-29 22:55:00|5948.3|5924.9|5948|5924.6|5950.3|5926.9|5946.7|5923.3|0
1664492400000|2022-09-29 23:00:00|5948.1|5924.7|5950.3|5926.9|5950.9|5927.5|5948.1|5924.7|0
1664492700000|2022-09-29 23:05:00|5950.1|5926.7|5950.4|5927|5951.2|5927.8|5949.7|5926.3|0
1664493000000|2022-09-29 23:10:00|5950.6|5927.2|5948.3|5924.9|5950.6|5927.2|5948.3|5924.9|0
1664493300000|2022-09-29 23:15:00|5948.1|5924.7|5947.7|5924.3|5950.3|5926.9|5946.7|5923.3|0
1664493600000|2022-09-29 23:20:00|5947.9|5924.5|5949.9|5926.5|5949.9|5926.5|5947.3|5923.9|0
1664493900000|2022-09-29 23:25:00|5950.2|5926.8|5952.5|5929.1|5952.5|5929.1|5950.2|5926.8|0
1664494200000|2022-09-29 23:30:00|5952.2|5928.8|5952.5|5929.1|5955.1|5931.7|5951.9|5928.5|0
1664494500000|2022-09-29 23:35:00|5952.7|5929.3|5952.2|5928.8|5954|5930.6|5951.2|5927.8|0
1664494800000|2022-09-29 23:40:00|5951.9|5928.5|5955.8|5932.4|5957.2|5933.8|5951.9|5928.5|0
1664495100000|2022-09-29 23:45:00|5955.6|5932.2|5954.5|5931.1|5955.8|5932.4|5953.8|5930.4|0
1664495400000|2022-09-29 23:50:00|5954.2|5930.8|5955.4|5932|5955.4|5932|5952.8|5929.4|0
1664495700000|2022-09-29 23:55:00|5955.7|5932.3|5954.1|5930.7|5956.4|5933|5953.8|5930.4|0
1664496000000|2022-09-30 00:00:00|5954.4|5931|5950.5|5927.1|5956.1|5932.7|5948.2|5924.8|0
1664496300000|2022-09-30 00:05:00|5950.2|5926.8|5949.3|5925.9|5952.8|5929.4|5948.4|5925|0
1664496600000|2022-09-30 00:10:00|5948.7|5925.3|5948.9|5925.5|5952.9|5929.5|5947.7|5924.3|0
1664496900000|2022-09-30 00:15:00|5949.2|5925.8|5946.4|5923|5949.2|5925.8|5943.5|5920.1|0
1664497200000|2022-09-30 00:20:00|5946.5|5923.1|5943.1|5919.7|5947.1|5923.7|5941.9|5918.5|0
1664497500000|2022-09-30 00:25:00|5942.8|5919.4|5943.7|5920.3|5944.8|5921.4|5941.7|5918.3|0
1664497800000|2022-09-30 00:30:00|5943.8|5920.4|5944|5920.6|5945.9|5922.5|5942.5|5919.1|0
1664498100000|2022-09-30 00:35:00|5944.2|5920.8|5935.9|5912.5|5944.8|5921.4|5932.8|5909.4|0
1664498400000|2022-09-30 00:40:00|5935.8|5912.4|5934|5910.6|5937|5913.6|5932.8|5909.4|0
1664498700000|2022-09-30 00:45:00|5933.7|5910.3|5933|5909.6|5936|5912.6|5932.1|5908.7|0
1664499000000|2022-09-30 00:50:00|5933.2|5909.8|5950.5|5927.1|5950.6|5927.2|5929.3|5905.9|0
1664499300000|2022-09-30 00:55:00|5950.6|5927.2|5954.5|5931.1|5955.7|5932.3|5949.3|5925.9|0
1664499600000|2022-09-30 01:00:00|5954.2|5930.8|5952.2|5928.8|5956.5|5933.1|5952|5928.6|0
1664499900000|2022-09-30 01:05:00|5952.5|5929.1|5926.2|5902.8|5952.8|5929.4|5924.3|5900.9|0
1664500200000|2022-09-30 01:10:00|5925.9|5902.5|5932.8|5909.4|5933.6|5910.2|5925.9|5902.5|0
1664500500000|2022-09-30 01:15:00|5934.2|5910.8|5931|5925|5935|5929|5903|5897|2481
1664500800000|2022-09-30 01:20:00|5930|5924|5930|5924|5938|5932|5923|5917|1475
1664501100000|2022-09-30 01:25:00|5928|5922|5936|5930|5938|5932|5926|5920|1251
1664501400000|2022-09-30 01:30:00|5933|5927|5935|5929|5940|5934|5901|5895|3931
1664501700000|2022-09-30 01:35:00|5934|5928|5946|5940|5969|5963|5933|5927|3936
1664502000000|2022-09-30 01:40:00|5945|5939|5931|5925|5946|5940|5912|5906|2947
1664502300000|2022-09-30 01:45:00|5934|5928|5931|5925|5934|5928|5913|5907|2408
1664502600000|2022-09-30 01:50:00|5930|5924|5918|5912|5944|5938|5917|5911|2541
1664502900000|2022-09-30 01:55:00|5919|5913|5903|5897|5921|5915|5895|5889|1879
1664503200000|2022-09-30 02:00:00|5902|5896|5907|5901|5907|5901|5884|5878|2333
1664503500000|2022-09-30 02:05:00|5906|5900|5906|5900|5921|5915|5898|5892|1842
1664503800000|2022-09-30 02:10:00|5905|5899|5863|5857|5906|5900|5860|5854|1999
1664504100000|2022-09-30 02:15:00|5862|5856|5848|5842|5865|5859|5845|5839|2500
1664504400000|2022-09-30 02:20:00|5847|5841|5849|5843|5852|5846|5837|5831|2113
1664504700000|2022-09-30 02:25:00|5848|5842|5874|5868|5876|5870|5844|5838|2629
1664505000000|2022-09-30 02:30:00|5872|5866|5863|5857|5879|5873|5858|5852|1117
1664505300000|2022-09-30 02:35:00|5862|5856|5876|5870|5878|5872|5856|5850|1106
1664505600000|2022-09-30 02:40:00|5878|5872|5887|5881|5893|5887|5870|5864|1185
1664505900000|2022-09-30 02:45:00|5888|5882|5912|5906|5914|5908|5882|5876|1479
1664506200000|2022-09-30 02:50:00|5911|5905|5917|5911|5924|5918|5905|5899|1608
1664506500000|2022-09-30 02:55:00|5916|5910|5921|5915|5934|5928|5916|5910|1265
1664506800000|2022-09-30 03:00:00|5922|5916|5914|5908|5925|5919|5913|5907|1018
1664507100000|2022-09-30 03:05:00|5915|5909|5904|5898|5915|5909|5901|5895|645
1664507400000|2022-09-30 03:10:00|5905|5899|5898|5892|5905|5899|5889|5883|571
1664507700000|2022-09-30 03:15:00|5897|5891|5891|5885|5900|5894|5887|5881|681
1664508000000|2022-09-30 03:20:00|5890|5884|5901|5895|5901|5895|5887|5881|1012
1664508300000|2022-09-30 03:25:00|5902|5896|5904.5|5898.5|5906.5|5900.5|5896|5890|759
1664508600000|2022-09-30 03:30:00|5903.5|5897.5|5917.5|5911.5|5918.5|5912.5|5896.5|5890.5|995
1664508900000|2022-09-30 03:35:00|5916.5|5910.5|5915.5|5909.5|5926.5|5920.5|5914.5|5908.5|749
1664509200000|2022-09-30 03:40:00|5914.5|5908.5|5902.5|5896.5|5914.5|5908.5|5897.5|5891.5|667
1664509500000|2022-09-30 03:45:00|5901.5|5895.5|5898.5|5892.5|5905.5|5899.5|5896.5|5890.5|253
1664509800000|2022-09-30 03:50:00|5897.5|5891.5|5897.5|5891.5|5898.5|5892.5|5892.5|5886.5|504
1664510100000|2022-09-30 03:55:00|5899.5|5893.5|5897.5|5891.5|5899.5|5893.5|5892.5|5886.5|351
1664510400000|2022-09-30 04:00:00|5904.5|5881.1|5904.6|5881.2|5906.5|5883.1|5903.5|5880.1|0
1664510700000|2022-09-30 04:05:00|5904.8|5881.4|5903.5|5880.1|5904.8|5881.4|5898.1|5874.7|0
1664511000000|2022-09-30 04:10:00|5903.7|5880.3|5904.8|5881.4|5905.4|5882|5903.4|5880|0
1664511300000|2022-09-30 04:15:00|5904.5|5881.1|5906.7|5883.3|5907.4|5884|5902.7|5879.3|0
1664511600000|2022-09-30 04:20:00|5906.6|5883.2|5906.5|5883.1|5907.8|5884.4|5905.1|5881.7|0
1664511900000|2022-09-30 04:25:00|5906.6|5883.2|5902.4|5879|5906.9|5883.5|5900.9|5877.5|0
1664512200000|2022-09-30 04:30:00|5902.5|5879.1|5904.1|5880.7|5904.8|5881.4|5901.5|5878.1|0
1664512500000|2022-09-30 04:35:00|5904.4|5881|5907.2|5883.8|5907.6|5884.2|5902.1|5878.7|0
1664512800000|2022-09-30 04:40:00|5907.1|5883.7|5910.4|5887|5911.3|5887.9|5905.3|5881.9|0
1664513100000|2022-09-30 04:45:00|5910.6|5887.2|5909.6|5886.2|5910.8|5887.4|5908.1|5884.7|0
1664513400000|2022-09-30 04:50:00|5909.3|5885.9|5909.7|5886.3|5912.2|5888.8|5907.4|5884|0
1664513700000|2022-09-30 04:55:00|5910|5886.6|5909.3|5885.9|5910.4|5887|5907.8|5884.4|0
1664514000000|2022-09-30 05:00:00|5908.7|5885.3|5873.5|5867.5|5908.7|5890.5|5869.5|5863.5|1757
1664514300000|2022-09-30 05:05:00|5875.5|5869.5|5883.5|5877.5|5890.5|5884.5|5874.5|5868.5|2154
1664514600000|2022-09-30 05:10:00|5882.5|5876.5|5877.5|5871.5|5889.5|5883.5|5873.5|5867.5|1300
1664514900000|2022-09-30 05:15:00|5876.5|5870.5|5897.5|5891.5|5910.5|5904.5|5875.5|5869.5|2060
1664515200000|2022-09-30 05:20:00|5896.5|5890.5|5889.5|5883.5|5905.5|5899.5|5889.5|5883.5|633
1664515500000|2022-09-30 05:25:00|5888.5|5882.5|5888.5|5882.5|5894.5|5888.5|5885.5|5879.5|915
1664515800000|2022-09-30 05:30:00|5887.5|5881.5|5894.5|5888.5|5900.5|5894.5|5884.5|5878.5|879
1664516100000|2022-09-30 05:35:00|5893.5|5887.5|5893.5|5887.5|5899.5|5893.5|5889.5|5883.5|811
1664516400000|2022-09-30 05:40:00|5892.5|5886.5|5905.5|5899.5|5909.5|5903.5|5891.5|5885.5|868
1664516700000|2022-09-30 05:45:00|5904.5|5898.5|5902.5|5896.5|5913.5|5907.5|5901.5|5895.5|1048
1664517000000|2022-09-30 05:50:00|5903.5|5897.5|5907.5|5901.5|5908.5|5902.5|5901.5|5895.5|2578
1664517300000|2022-09-30 05:55:00|5906.5|5900.5|5897.5|5891.5|5906.5|5900.5|5891.5|5885.5|1100
1664517600000|2022-09-30 06:00:00|5898.5|5892.5|5904.5|5898.5|5915.5|5909.5|5898.5|5892.5|1568
1664517900000|2022-09-30 06:05:00|5903.5|5897.5|5911.5|5905.5|5912.5|5906.5|5900.5|5894.5|777
1664518200000|2022-09-30 06:10:00|5912.5|5906.5|5905.5|5899.5|5916.5|5910.5|5902.5|5896.5|651
1664518500000|2022-09-30 06:15:00|5906.5|5900.5|5901.5|5895.5|5907.5|5901.5|5895.5|5889.5|599
1664518800000|2022-09-30 06:20:00|5900.5|5894.5|5902.5|5896.5|5902.5|5896.5|5895.5|5889.5|567
1664519100000|2022-09-30 06:25:00|5901.5|5895.5|5907.5|5901.5|5908.5|5902.5|5901.5|5895.5|503
1664519400000|2022-09-30 06:30:00|5906.5|5900.5|5896.5|5890.5|5906.5|5900.5|5896.5|5890.5|906
1664519700000|2022-09-30 06:35:00|5897.5|5891.5|5887.5|5881.5|5897.5|5891.5|5886.5|5880.5|955
1664520000000|2022-09-30 06:40:00|5886.5|5880.5|5888.5|5882.5|5896.5|5890.5|5885.5|5879.5|1091
1664520300000|2022-09-30 06:45:00|5889.5|5883.5|5900.5|5894.5|5905.5|5899.5|5889.5|5883.5|1302
1664520600000|2022-09-30 06:50:00|5899.5|5893.5|5906.5|5900.5|5909.5|5903.5|5896.5|5890.5|803
1664520900000|2022-09-30 06:55:00|5905.5|5899.5|5907.5|5901.5|5910.5|5904.5|5904.5|5898.5|397
1664521200000|2022-09-30 07:00:00|5908.5|5902.5|5914.5|5908.5|5915.5|5909.5|5907.5|5901.5|881
1664521500000|2022-09-30 07:05:00|5913.5|5907.5|5935.5|5929.5|5935.5|5929.5|5909.5|5903.5|1397
1664521800000|2022-09-30 07:10:00|5934.5|5928.5|5931.5|5925.5|5937.5|5931.5|5923.5|5917.5|993
1664522100000|2022-09-30 07:15:00|5930.5|5924.5|5926.5|5920.5|5935.5|5929.5|5923.5|5917.5|639
1664522400000|2022-09-30 07:20:00|5927.5|5921.5|5932.5|5926.5|5934.5|5928.5|5924.5|5918.5|2684
1664522700000|2022-09-30 07:25:00|5933.5|5927.5|5936.5|5930.5|5944.5|5938.5|5933.5|5927.5|1514
1664523000000|2022-09-30 07:30:00|5935.5|5929.5|5926.5|5920.5|5935.5|5929.5|5923.5|5917.5|932
1664523300000|2022-09-30 07:35:00|5925.5|5919.5|5924.5|5918.5|5926.5|5920.5|5919.5|5913.5|811
1664523600000|2022-09-30 07:40:00|5925.5|5919.5|5922.5|5916.5|5930.5|5924.5|5922.5|5916.5|600
1664523900000|2022-09-30 07:45:00|5923.5|5917.5|5913.5|5907.5|5925.5|5919.5|5911.5|5905.5|2461
1664524200000|2022-09-30 07:50:00|5912.5|5906.5|5907.5|5901.5|5913.5|5907.5|5906.5|5900.5|1299
1664524500000|2022-09-30 07:55:00|5906.5|5900.5|5910.5|5904.5|5915.5|5909.5|5905.5|5899.5|1958
1664524800000|2022-09-30 08:00:00|5911.5|5905.5|5915.5|5909.5|5921.5|5915.5|5909.5|5903.5|4314
1664525100000|2022-09-30 08:05:00|5914.5|5908.5|5888.5|5882.5|5917.5|5911.5|5887.5|5881.5|5642
1664525400000|2022-09-30 08:10:00|5889.5|5883.5|5908.5|5902.5|5911.5|5905.5|5889.5|5883.5|3074
1664525700000|2022-09-30 08:15:00|5909.5|5903.5|5909.5|5903.5|5912.5|5906.5|5904.5|5898.5|2029
1664526000000|2022-09-30 08:20:00|5910.5|5904.5|5906.5|5900.5|5911.5|5905.5|5905.5|5899.5|973
1664526300000|2022-09-30 08:25:00|5907.5|5901.5|5902.5|5896.5|5908.5|5902.5|5899.5|5893.5|1081
1664526600000|2022-09-30 08:30:00|5910.6|5887.2|5914|5890.6|5916.3|5892.9|5910.1|5886.7|0
1664526900000|2022-09-30 08:35:00|5913.7|5890.3|5909.7|5886.3|5914.4|5891|5906.4|5883|0
1664527200000|2022-09-30 08:40:00|5909.8|5886.4|5909.6|5886.2|5911.9|5888.5|5906.6|5883.2|0
1664527500000|2022-09-30 08:45:00|5909.7|5886.3|5910.4|5887|5913.8|5890.4|5909|5885.6|0
1664527800000|2022-09-30 08:50:00|5910.1|5886.7|5921|5897.6|5922.5|5899.1|5909.7|5886.3|0
1664528100000|2022-09-30 08:55:00|5920.8|5897.4|5920.6|5897.2|5922.9|5899.5|5918.8|5895.4|0
1664528400000|2022-09-30 09:00:00|5920.9|5897.5|5913.5|5890.1|5921.6|5898.2|5912.8|5889.4|0
1664528700000|2022-09-30 09:05:00|5913.8|5890.4|5913.4|5890|5916.3|5892.9|5911.6|5888.2|0
1664529000000|2022-09-30 09:10:00|5913.5|5890.1|5912.4|5889|5915.8|5892.4|5912.4|5889|0
1664529300000|2022-09-30 09:15:00|5912.5|5889.1|5910.5|5904.5|5913.5|5907.5|5904.5|5889.1|222
1664529600000|2022-09-30 09:20:00|5909.5|5903.5|5911.5|5905.5|5911.5|5905.5|5908.5|5902.5|145
1664529900000|2022-09-30 09:25:00|5910.5|5904.5|5910.5|5904.5|5910.5|5904.5|5908.5|5902.5|178
1664530200000|2022-09-30 09:30:00|5911.5|5905.5|5915.5|5909.5|5918.5|5912.5|5910.5|5904.5|157
1664530500000|2022-09-30 09:35:00|5914.5|5908.5|5913.5|5907.5|5915.5|5909.5|5912.5|5906.5|108
1664530800000|2022-09-30 09:40:00|5914.5|5908.5|5915.5|5909.5|5917.5|5911.5|5913.5|5907.5|117
1664531100000|2022-09-30 09:45:00|5912.5|5906.5|5914.5|5908.5|5915.5|5909.5|5912.5|5906.5|88
1664531400000|2022-09-30 09:50:00|5915.5|5909.5|5912.5|5906.5|5916.5|5910.5|5910.5|5904.5|166
1664531700000|2022-09-30 09:55:00|5913.5|5907.5|5913.5|5907.5|5915.5|5909.5|5912.5|5906.5|61
1664532000000|2022-09-30 10:00:00|5914.5|5908.5|5916.5|5910.5|5917|5911|5912|5906|67
1664532300000|2022-09-30 10:05:00|5917|5911|5918|5912|5918.5|5912.5|5916.5|5910.5|38
1664532600000|2022-09-30 10:10:00|5917.5|5911.5|5920.5|5914.5|5922.5|5916.5|5917.5|5911.5|141
1664532900000|2022-09-30 10:15:00|5920|5914|5919.5|5913.5|5923|5917|5919.5|5913.5|96
1664533200000|2022-09-30 10:20:00|5918.5|5912.5|5917|5911|5919|5913|5915.5|5909.5|53
1664533500000|2022-09-30 10:25:00|5916.5|5910.5|5917.5|5911.5|5919.5|5913.5|5916|5910|34
1664533800000|2022-09-30 10:30:00|5917|5911|5917|5911|5918.5|5912.5|5917|5911|33
1664534100000|2022-09-30 10:35:00|5918|5912|5917|5911|5918|5912|5917|5911|19
1664534400000|2022-09-30 10:40:00|5917.5|5911.5|5917.5|5911.5|5918|5912|5916|5910|79
1664534700000|2022-09-30 10:45:00|5918|5912|5916|5910|5918|5912|5915|5909|146
1664535000000|2022-09-30 10:50:00|5915|5909|5910|5904|5916|5910|5909|5903|125
1664535300000|2022-09-30 10:55:00|5909|5903|5908.5|5902.5|5910|5904|5907|5901|94
1664535600000|2022-09-30 11:00:00|5909|5903|5904.5|5898.5|5909.5|5903.5|5904|5898|59
1664535900000|2022-09-30 11:05:00|5904|5898|5903.5|5897.5|5905|5899|5901|5895|91
1664536200000|2022-09-30 11:10:00|5904|5898|5902.5|5896.5|5904.5|5898.5|5901.5|5895.5|22
1664536500000|2022-09-30 11:15:00|5903|5897|5902.5|5896.5|5904.5|5898.5|5901|5895|27
1664536800000|2022-09-30 11:20:00|5902|5896|5898.5|5892.5|5902.5|5896.5|5898.5|5892.5|26
1664537100000|2022-09-30 11:25:00|5898|5892|5898.5|5892.5|5899|5893|5896.5|5890.5|27
1664537400000|2022-09-30 11:30:00|5899|5893|5897.5|5891.5|5901.5|5895.5|5897.5|5891.5|15
1664537700000|2022-09-30 11:35:00|5897|5891|5897|5891|5897.5|5891.5|5892|5886|126
1664538000000|2022-09-30 11:40:00|5896.5|5890.5|5898|5892|5899.5|5893.5|5896|5890|61
1664538300000|2022-09-30 11:45:00|5897.5|5891.5|5885.5|5879.5|5897.5|5891.5|5885|5879|122
1664538600000|2022-09-30 11:50:00|5886|5880|5885.5|5879.5|5887|5881|5883|5877|56
1664538900000|2022-09-30 11:55:00|5885|5879|5889|5883|5890|5884|5884|5878|20
1664539200000|2022-09-30 12:00:00|5889.5|5883.5|5893.5|5887.5|5896|5890|5889.5|5883.5|41
1664539500000|2022-09-30 12:05:00|5893|5887|5892|5886|5894|5888|5891|5885|15
1664539800000|2022-09-30 12:10:00|5892.5|5886.5|5894.5|5888.5|5896|5890|5892.5|5886.5|41
1664540100000|2022-09-30 12:15:00|5894|5888|5897|5891|5897.5|5891.5|5893.5|5887.5|33
1664540400000|2022-09-30 12:20:00|5896.5|5890.5|5896.5|5890.5|5898|5892|5895.5|5889.5|13
1664540700000|2022-09-30 12:25:00|5896|5890|5909|5903|5919|5913|5896|5890|340
1664541000000|2022-09-30 12:30:00|5907.5|5901.5|5890.5|5884.5|5907.5|5901.5|5866|5860|572
1664541300000|2022-09-30 12:35:00|5892|5886|5895.5|5889.5|5896.5|5890.5|5890.5|5884.5|114
1664541600000|2022-09-30 12:40:00|5895|5889|5905.5|5899.5|5906.5|5900.5|5894.5|5888.5|79
1664541900000|2022-09-30 12:45:00|5905|5899|5896.5|5890.5|5907|5901|5896.5|5890.5|44
1664542200000|2022-09-30 12:50:00|5896|5890|5900|5894|5901.5|5895.5|5895.5|5889.5|40
1664542500000|2022-09-30 12:55:00|5899.5|5893.5|5904|5898|5909.5|5903.5|5899|5893|167
1664542800000|2022-09-30 13:00:00|5904.5|5898.5|5897.5|5891.5|5908|5902|5897|5891|73
1664543100000|2022-09-30 13:05:00|5898|5892|5895|5889|5899|5893|5893.5|5887.5|107
1664543400000|2022-09-30 13:10:00|5894.5|5888.5|5895|5889|5895.5|5889.5|5893.5|5887.5|28
1664543700000|2022-09-30 13:15:00|5894.5|5888.5|5894|5888|5895.5|5889.5|5893.5|5887.5|1
1664544000000|2022-09-30 13:20:00|5894.5|5888.5|5890.5|5884.5|5894.5|5888.5|5889|5883|48
1664544300000|2022-09-30 13:25:00|5890|5884|5883|5877|5891.5|5885.5|5883|5877|141
1664544600000|2022-09-30 13:30:00|5882|5876|5918.5|5912.5|5919|5913|5882|5876|1329
1664544900000|2022-09-30 13:35:00|5918|5912|5899.5|5893.5|5919.5|5913.5|5894.5|5888.5|537
1664545200000|2022-09-30 13:40:00|5900|5894|5900.5|5894.5|5907.5|5901.5|5892|5886|405
1664545500000|2022-09-30 13:45:00|5901|5895|5899.5|5893.5|5902.5|5896.5|5890|5884|269
1664545800000|2022-09-30 13:50:00|5899|5893|5902|5896|5903|5897|5895.5|5889.5|447
1664546100000|2022-09-30 13:55:00|5901.5|5895.5|5901.5|5895.5|5906.5|5900.5|5896|5890|278
1664546400000|2022-09-30 14:00:00|5902|5896|5900.5|5894.5|5904.5|5898.5|5896.5|5890.5|140
1664546700000|2022-09-30 14:05:00|5901|5895|5894|5888|5901.5|5895.5|5892.5|5886.5|255
1664547000000|2022-09-30 14:10:00|5893.5|5887.5|5897|5891|5900.5|5894.5|5891.5|5885.5|127
1664547300000|2022-09-30 14:15:00|5898|5892|5900.5|5894.5|5903|5897|5891.5|5885.5|168
1664547600000|2022-09-30 14:20:00|5900|5894|5907|5901|5908|5902|5897|5891|175
1664547900000|2022-09-30 14:25:00|5907.5|5901.5|5909|5903|5909|5903|5902|5896|299
1664548200000|2022-09-30 14:30:00|5909.5|5903.5|5923|5917|5923|5917|5907.5|5901.5|409
1664548500000|2022-09-30 14:35:00|5922.5|5916.5|5931|5925|5933|5927|5922.5|5916.5|672
1664548800000|2022-09-30 14:40:00|5930.5|5924.5|5926|5920|5933|5927|5925|5919|186
1664549100000|2022-09-30 14:45:00|5926.5|5920.5|5924|5918|5930|5924|5920.5|5914.5|286
1664549400000|2022-09-30 14:50:00|5923.5|5917.5|5928.5|5922.5|5930|5924|5921|5915|151
1664549700000|2022-09-30 14:55:00|5928|5922|5941|5935|5941|5935|5925.5|5919.5|453
1664550000000|2022-09-30 15:00:00|5941.5|5935.5|5943|5937|5945|5939|5934|5928|433
1664550300000|2022-09-30 15:05:00|5943.5|5937.5|5950|5944|5950|5944|5941.5|5935.5|201
1664550600000|2022-09-30 15:10:00|5950.5|5944.5|5944.5|5938.5|5950.5|5944.5|5942|5936|132
1664550900000|2022-09-30 15:15:00|5945|5939|5946.5|5940.5|5953|5947|5944|5938|246
1664551200000|2022-09-30 15:20:00|5947.5|5941.5|5945|5939|5950.5|5944.5|5942.5|5936.5|222
1664551500000|2022-09-30 15:25:00|5944.5|5938.5|5943.5|5937.5|5948|5942|5942|5936|294
1664551800000|2022-09-30 15:30:00|5944|5938|5940|5934|5948|5942|5940|5934|258
1664552100000|2022-09-30 15:35:00|5939.5|5933.5|5937|5931|5942|5936|5936|5930|142
1664552400000|2022-09-30 15:40:00|5937.5|5931.5|5928|5922|5938|5932|5925.5|5919.5|247
1664552700000|2022-09-30 15:45:00|5928.5|5922.5|5928.5|5922.5|5932|5926|5926|5920|83
1664553000000|2022-09-30 15:50:00|5928|5922|5930|5924|5932|5926|5926|5920|128
1664553300000|2022-09-30 15:55:00|5929|5923|5933.5|5927.5|5933.5|5927.5|5927|5921|62
1664553600000|2022-09-30 16:00:00|5931.5|5925.5|5932.5|5926.5|5934.5|5928.5|5926.5|5920.5|155
1664553900000|2022-09-30 16:05:00|5933.5|5927.5|5934.5|5928.5|5936.5|5930.5|5931.5|5925.5|157
1664554200000|2022-09-30 16:10:00|5933.5|5927.5|5937.5|5931.5|5939.5|5933.5|5932.5|5926.5|218
1664554500000|2022-09-30 16:15:00|5938.5|5932.5|5932.5|5926.5|5939.5|5933.5|5931.5|5925.5|186
1664554800000|2022-09-30 16:20:00|5933.5|5927.5|5928.5|5922.5|5933.5|5927.5|5922.5|5916.5|483
1664555100000|2022-09-30 16:25:00|5929.5|5923.5|5927.5|5921.5|5930.5|5924.5|5926.5|5920.5|137
1664555400000|2022-09-30 16:30:00|5928.5|5922.5|5928.5|5922.5|5929.5|5923.5|5925.5|5919.5|165
1664555700000|2022-09-30 16:35:00|5927.5|5921.5|5931.5|5925.5|5931.5|5925.5|5926.5|5920.5|119
1664556000000|2022-09-30 16:40:00|5932.5|5926.5|5930.5|5924.5|5932.5|5926.5|5928.5|5922.5|99
1664556300000|2022-09-30 16:45:00|5929.5|5923.5|5931.5|5925.5|5931.5|5925.5|5929.5|5923.5|110
1664556600000|2022-09-30 16:50:00|5932.5|5926.5|5929.5|5923.5|5932.5|5926.5|5928.5|5922.5|142
1664556900000|2022-09-30 16:55:00|5928.5|5922.5|5928.5|5922.5|5931.5|5925.5|5928.5|5922.5|132
1664557200000|2022-09-30 17:00:00|5929.5|5923.5|5925.5|5919.5|5929.5|5923.5|5923.5|5917.5|169
1664557500000|2022-09-30 17:05:00|5926.5|5920.5|5926.5|5920.5|5928.5|5922.5|5925.5|5919.5|103
1664557800000|2022-09-30 17:10:00|5927.5|5921.5|5922.5|5916.5|5929.5|5923.5|5922.5|5916.5|139
1664558100000|2022-09-30 17:15:00|5923.5|5917.5|5921.5|5915.5|5925.5|5919.5|5919.5|5913.5|216
1664558400000|2022-09-30 17:20:00|5920.5|5914.5|5920.5|5914.5|5922.5|5916.5|5918.5|5912.5|179
1664558700000|2022-09-30 17:25:00|5921.5|5915.5|5925.5|5919.5|5926.5|5920.5|5920.5|5914.5|96
1664559000000|2022-09-30 17:30:00|5926.5|5920.5|5924.5|5918.5|5928.5|5922.5|5924.5|5918.5|128
1664559300000|2022-09-30 17:35:00|5923.5|5917.5|5915.5|5909.5|5923.5|5917.5|5915.5|5909.5|110
1664559600000|2022-09-30 17:40:00|5916.5|5910.5|5913.5|5907.5|5916.5|5910.5|5913.5|5907.5|43
1664559900000|2022-09-30 17:45:00|5912.5|5906.5|5910.5|5904.5|5912.5|5906.5|5910.5|5904.5|53
1664560200000|2022-09-30 17:50:00|5909.5|5903.5|5914.5|5908.5|5914.5|5908.5|5909.5|5903.5|89
1664560500000|2022-09-30 17:55:00|5915.5|5909.5|5912.5|5906.5|5915.5|5909.5|5912.5|5906.5|21
1664560800000|2022-09-30 18:00:00|5911.5|5905.5|5909.5|5903.5|5914.5|5908.5|5907.5|5901.5|76
1664561100000|2022-09-30 18:05:00|5910.5|5904.5|5912.5|5906.5|5913.5|5907.5|5908.5|5902.5|79
1664561400000|2022-09-30 18:10:00|5913.5|5907.5|5915.5|5909.5|5915.5|5909.5|5913.5|5907.5|35
1664561700000|2022-09-30 18:15:00|5914.5|5908.5|5916.5|5910.5|5919.5|5913.5|5913.5|5907.5|90
1664562000000|2022-09-30 18:20:00|5915.5|5909.5|5916.5|5910.5|5918.5|5912.5|5913.5|5907.5|127
1664562300000|2022-09-30 18:25:00|5914.5|5908.5|5914.5|5908.5|5916.5|5910.5|5911.5|5905.5|104
1664562600000|2022-09-30 18:30:00|5915.5|5909.5|5922.5|5916.5|5922.5|5916.5|5915.5|5909.5|115
1664562900000|2022-09-30 18:35:00|5920.5|5914.5|5919.5|5913.5|5921.5|5915.5|5917.5|5911.5|64
1664563200000|2022-09-30 18:40:00|5921.5|5915.5|5913.5|5907.5|5921.5|5915.5|5912.5|5906.5|81
1664563500000|2022-09-30 18:45:00|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5907.5|5901.5|77
1664563800000|2022-09-30 18:50:00|5914.5|5908.5|5909.5|5903.5|5914.5|5908.5|5909.5|5903.5|67
1664564100000|2022-09-30 18:55:00|5910.5|5904.5|5915.4|5892|5915.5|5904.5|5904.5|5891.9|55
1664564400000|2022-09-30 19:00:00|5915.3|5891.9|5928.4|5905|5931.4|5908|5914.7|5891.3|0
1664564700000|2022-09-30 19:05:00|5928.3|5904.9|5925.5|5902.1|5933.1|5909.7|5925.1|5901.7|0
1664565000000|2022-09-30 19:10:00|5925.4|5902|5918.9|5895.5|5927.8|5904.4|5917.6|5894.2|0
1664565300000|2022-09-30 19:15:00|5918.8|5895.4|5920|5896.6|5924.2|5900.8|5916.6|5893.2|0
1664565600000|2022-09-30 19:20:00|5920.1|5896.7|5920.8|5897.4|5921|5897.6|5916.6|5893.2|0
1664565900000|2022-09-30 19:25:00|5920.7|5897.3|5925.7|5902.3|5926.6|5903.2|5910.6|5887.2|0
1664566200000|2022-09-30 19:30:00|5925.6|5902.2|5920.3|5896.9|5931.1|5907.7|5919.5|5896.1|0
1664566500000|2022-09-30 19:35:00|5920.2|5896.8|5919.3|5895.9|5922.1|5898.7|5916.1|5892.7|0
1664566800000|2022-09-30 19:40:00|5919.2|5895.8|5922.2|5898.8|5924.8|5901.4|5919.1|5895.7|0
1664567100000|2022-09-30 19:45:00|5922.3|5898.9|5923.1|5899.7|5925.4|5902|5919.6|5896.2|0
1664567400000|2022-09-30 19:50:00|5923.2|5899.8|5908.3|5884.9|5924|5900.6|5908.2|5884.8|0
1664567700000|2022-09-30 19:55:00|5908.4|5885|5905.5|5882.1|5910.9|5887.5|5900.5|5877.1|0
1664568000000|2022-09-30 20:00:00|5905.3|5881.9|5909|5885.6|5913.3|5889.9|5898.5|5875.1|0
1664568300000|2022-09-30 20:05:00|5908.7|5885.3|5916.5|5893.1|5917.8|5894.4|5907.7|5884.3|0
1664568600000|2022-09-30 20:10:00|5916.2|5892.8|5920.1|5896.7|5920.5|5897.1|5915.9|5892.5|0
1664568900000|2022-09-30 20:15:00|5919.8|5896.4|5911.7|5888.3|5919.8|5896.4|5911.2|5887.8|0
1664569200000|2022-09-30 20:20:00|5912|5888.6|5910.4|5887|5914.6|5891.2|5910|5886.6|0
1664569500000|2022-09-30 20:25:00|5910.2|5886.8|5911.3|5887.9|5912|5888.6|5909.9|5886.5|0
1664569800000|2022-09-30 20:30:00|5911.1|5887.7|5908.1|5884.7|5911.1|5887.7|5907.7|5884.3|0
1664570100000|2022-09-30 20:35:00|5908.4|5885|5904.5|5881.1|5908.4|5885|5904.5|5881.1|0
1664570400000|2022-09-30 20:40:00|5904.8|5881.4|5904.8|5881.4|5906.4|5883|5903.5|5880.1|0
1664570700000|2022-09-30 20:45:00|5905.1|5881.7|5906.8|5883.4|5906.8|5883.4|5903.8|5880.4|0
1664571000000|2022-09-30 20:50:00|5906.5|5883.1|5906.8|5883.4|5909.1|5885.7|5905.8|5882.4|0
1664571300000|2022-09-30 20:55:00|5907.1|5883.7|5907.3|5883.9|5908.1|5884.7|5906.1|5882.7|0
1664748000000|2022-10-02 22:00:00|5894.5|5871.1|5892|5868.6|5896.4|5873|5891.3|5867.9|0
1664748300000|2022-10-02 22:05:00|5889.6|5866.2|5893.6|5870.2|5895.1|5871.7|5889|5865.6|0
1664748600000|2022-10-02 22:10:00|5893.8|5870.4|5904.1|5880.7|5910|5886.6|5893.6|5870.2|0
1664748900000|2022-10-02 22:15:00|5903.5|5880.1|5910.7|5887.3|5913.1|5889.7|5901.5|5878.1|0
1664749200000|2022-10-02 22:20:00|5910.5|5887.1|5910.9|5887.5|5918.1|5894.7|5909.2|5885.8|0
1664749500000|2022-10-02 22:25:00|5911|5887.6|5906|5882.6|5912|5888.6|5905.5|5882.1|0
1664749800000|2022-10-02 22:30:00|5906.2|5882.8|5908.6|5885.2|5912.1|5888.7|5902.3|5878.9|0
1664750100000|2022-10-02 22:35:00|5908.7|5885.3|5909.9|5886.5|5910.5|5887.1|5905.6|5882.2|0
1664750400000|2022-10-02 22:40:00|5909.7|5886.3|5924.6|5901.2|5924.6|5901.2|5907.9|5884.5|0
1664750700000|2022-10-02 22:45:00|5925.3|5901.9|5926.1|5902.7|5927.4|5904|5922.8|5899.4|0
1664751000000|2022-10-02 22:50:00|5926.4|5903|5916.3|5892.9|5927.1|5903.7|5915.9|5892.5|0
1664751300000|2022-10-02 22:55:00|5916.1|5892.7|5914.3|5890.9|5917.6|5894.2|5911.7|5888.3|0
1664751600000|2022-10-02 23:00:00|5914.5|5891.1|5911.7|5888.3|5915.9|5892.5|5911|5887.6|0
1664751900000|2022-10-02 23:05:00|5911.8|5888.4|5915.2|5891.8|5915.5|5892.1|5910.6|5887.2|0
1664752200000|2022-10-02 23:10:00|5915.5|5892.1|5910.6|5887.2|5917.5|5894.1|5910.6|5887.2|0
1664752500000|2022-10-02 23:15:00|5910.9|5887.5|5909|5885.6|5911.6|5888.2|5907|5883.6|0
1664752800000|2022-10-02 23:20:00|5908.8|5885.4|5908.2|5884.8|5911|5887.6|5907|5883.6|0
1664753100000|2022-10-02 23:25:00|5908.3|5884.9|5904.4|5881|5910.3|5886.9|5904.4|5881|0
1664753400000|2022-10-02 23:30:00|5904.5|5881.1|5903.1|5879.7|5906|5882.6|5902.4|5879|0
1664753700000|2022-10-02 23:35:00|5902.8|5879.4|5904.7|5881.3|5906.8|5883.4|5902.1|5878.7|0
1664754000000|2022-10-02 23:40:00|5905|5881.6|5903.5|5880.1|5906.7|5883.3|5902.7|5879.3|0
1664754300000|2022-10-02 23:45:00|5903.4|5880|5892.3|5868.9|5904|5880.6|5892|5868.6|0
1664754600000|2022-10-02 23:50:00|5892.5|5869.1|5866.2|5842.8|5894|5870.6|5866.2|5842.8|0
1664754900000|2022-10-02 23:55:00|5866.5|5843.1|5852|5828.6|5869.1|5845.7|5846.8|5823.4|0
1664755200000|2022-10-03 00:00:00|5851.8|5828.4|5845.1|5821.7|5852.7|5829.3|5841.1|5817.7|0
1664755500000|2022-10-03 00:05:00|5844.9|5821.5|5837.5|5814.1|5844.9|5821.5|5833.5|5810.1|0
1664755800000|2022-10-03 00:10:00|5837.2|5813.8|5840.6|5817.2|5846|5822.6|5829.1|5805.7|0
1664756100000|2022-10-03 00:15:00|5840.3|5816.9|5835|5811.6|5842|5818.6|5833|5809.6|0
1664756400000|2022-10-03 00:20:00|5835.2|5811.8|5851.9|5828.5|5852.9|5829.5|5832|5808.6|0
1664756700000|2022-10-03 00:25:00|5851.7|5828.3|5848.9|5825.5|5851.9|5828.5|5846.1|5822.7|0
1664757000000|2022-10-03 00:30:00|5848.8|5825.4|5851.3|5827.9|5852.1|5828.7|5845.1|5821.7|0
1664757300000|2022-10-03 00:35:00|5851.2|5827.8|5852.5|5829.1|5857.9|5834.5|5850.8|5827.4|0
1664757600000|2022-10-03 00:40:00|5853.4|5830|5851.1|5827.7|5854.2|5830.8|5851|5827.6|0
1664757900000|2022-10-03 00:45:00|5851.4|5828|5864.2|5840.8|5865.7|5842.3|5851.1|5827.7|0
1664758200000|2022-10-03 00:50:00|5864.7|5841.3|5867.9|5844.5|5868|5844.6|5861.6|5838.2|0
1664758500000|2022-10-03 00:55:00|5868|5844.6|5868.6|5845.2|5868.9|5845.5|5862.9|5839.5|0
1664758800000|2022-10-03 01:00:00|5868.9|5845.5|5861.7|5838.3|5871|5847.6|5850.3|5826.9|0
1664759100000|2022-10-03 01:05:00|5861.9|5838.5|5866.4|5843|5868.2|5844.8|5850.4|5827|0
1664759400000|2022-10-03 01:10:00|5866.5|5843.1|5859.5|5836.1|5872.1|5848.7|5859|5835.6|0
1664759700000|2022-10-03 01:15:00|5859.2|5835.8|5855.5|5849.5|5872.5|5866.5|5825.5|5819.5|3339
1664760000000|2022-10-03 01:20:00|5856.5|5850.5|5848.5|5842.5|5875.5|5869.5|5846.5|5840.5|1554
1664760300000|2022-10-03 01:25:00|5850.5|5844.5|5861.5|5855.5|5865.5|5859.5|5846.5|5840.5|1085
1664760600000|2022-10-03 01:30:00|5862.5|5856.5|5867.5|5861.5|5882.5|5876.5|5862.5|5856.5|3749
1664760900000|2022-10-03 01:35:00|5868.5|5862.5|5886.5|5880.5|5897.5|5891.5|5860.5|5854.5|2770
1664761200000|2022-10-03 01:40:00|5885.5|5879.5|5918.5|5912.5|5919.5|5913.5|5871.5|5865.5|3209
1664761500000|2022-10-03 01:45:00|5916.5|5910.5|5919.5|5913.5|5928.5|5922.5|5908.5|5902.5|2147
1664761800000|2022-10-03 01:50:00|5917.5|5911.5|5938.5|5932.5|5938.5|5932.5|5914.5|5908.5|1455
1664762100000|2022-10-03 01:55:00|5936.5|5930.5|5925.5|5919.5|5936.5|5930.5|5921.5|5915.5|1216
1664762400000|2022-10-03 02:00:00|5924.5|5918.5|5910.5|5904.5|5925.5|5919.5|5910.5|5904.5|1161
1664762700000|2022-10-03 02:05:00|5909.5|5903.5|5891.5|5885.5|5912.5|5906.5|5891.5|5885.5|1171
1664763000000|2022-10-03 02:10:00|5892.5|5886.5|5882.5|5876.5|5893.5|5887.5|5875.5|5869.5|1169
1664763300000|2022-10-03 02:15:00|5881.5|5875.5|5872.5|5866.5|5885.5|5879.5|5870.5|5864.5|759
1664763600000|2022-10-03 02:20:00|5870.5|5864.5|5855.5|5849.5|5873.5|5867.5|5852.5|5846.5|1609
1664763900000|2022-10-03 02:25:00|5856.5|5850.5|5846.5|5840.5|5862.5|5856.5|5843.5|5837.5|856
1664764200000|2022-10-03 02:30:00|5845.5|5839.5|5857.5|5851.5|5858.5|5852.5|5840.5|5834.5|748
1664764500000|2022-10-03 02:35:00|5856.5|5850.5|5857.5|5851.5|5858.5|5852.5|5848.5|5842.5|673
1664764800000|2022-10-03 02:40:00|5858.5|5852.5|5863.5|5857.5|5863.5|5857.5|5854.5|5848.5|870
1664765100000|2022-10-03 02:45:00|5862.5|5856.5|5865.5|5859.5|5868.5|5862.5|5860.5|5854.5|374
1664765400000|2022-10-03 02:50:00|5864.5|5858.5|5879.5|5873.5|5879.5|5873.5|5864.5|5858.5|805
1664765700000|2022-10-03 02:55:00|5878.5|5872.5|5846.5|5840.5|5878.5|5872.5|5846.5|5840.5|792
1664766000000|2022-10-03 03:00:00|5845.5|5839.5|5835.5|5829.5|5847.5|5841.5|5835.5|5829.5|2024
1664766300000|2022-10-03 03:05:00|5836.5|5830.5|5845.5|5839.5|5848.5|5842.5|5833.5|5827.5|825
1664766600000|2022-10-03 03:10:00|5844.5|5838.5|5846.5|5840.5|5854.5|5848.5|5844.5|5838.5|423
1664766900000|2022-10-03 03:15:00|5847.5|5841.5|5855.5|5849.5|5858.5|5852.5|5846.5|5840.5|513
1664767200000|2022-10-03 03:20:00|5856.5|5850.5|5843.5|5837.5|5856.5|5850.5|5840.5|5834.5|627
1664767500000|2022-10-03 03:25:00|5842.5|5836.5|5832.5|5826.5|5842.5|5836.5|5832.5|5826.5|517
1664767800000|2022-10-03 03:30:00|5833.5|5827.5|5837.5|5831.5|5839.5|5833.5|5829.5|5823.5|710
1664768100000|2022-10-03 03:35:00|5836.5|5830.5|5846.5|5840.5|5850.5|5844.5|5836.5|5830.5|636
1664768400000|2022-10-03 03:40:00|5845.5|5839.5|5846.5|5840.5|5848.5|5842.5|5843.5|5837.5|895
1664768700000|2022-10-03 03:45:00|5847.5|5841.5|5845.5|5839.5|5848.5|5842.5|5845.5|5839.5|1686
1664769000000|2022-10-03 03:50:00|5844.5|5838.5|5843.5|5837.5|5845.5|5839.5|5840.5|5834.5|394
1664769300000|2022-10-03 03:55:00|5842.5|5836.5|5845.5|5839.5|5845.5|5839.5|5841.5|5835.5|272
1664769600000|2022-10-03 04:00:00|5853.8|5830.4|5853.8|5830.4|5855|5831.6|5851.5|5828.1|0
1664769900000|2022-10-03 04:05:00|5854|5830.6|5847.9|5824.5|5856.7|5833.3|5846.8|5823.4|0
1664770200000|2022-10-03 04:10:00|5848.2|5824.8|5851.2|5827.8|5852|5828.6|5847.3|5823.9|0
1664770500000|2022-10-03 04:15:00|5851.3|5827.9|5851.4|5828|5853.3|5829.9|5848.7|5825.3|0
1664770800000|2022-10-03 04:20:00|5851.2|5827.8|5849.3|5825.9|5851.2|5827.8|5848.3|5824.9|0
1664771100000|2022-10-03 04:25:00|5849.5|5826.1|5849.8|5826.4|5852|5828.6|5848.6|5825.2|0
1664771400000|2022-10-03 04:30:00|5850.1|5826.7|5850.7|5827.3|5851.4|5828|5849.5|5826.1|0
1664771700000|2022-10-03 04:35:00|5850.6|5827.2|5846.6|5823.2|5850.6|5827.2|5846.6|5823.2|0
1664772000000|2022-10-03 04:40:00|5846.7|5823.3|5850.3|5826.9|5850.9|5827.5|5845.8|5822.4|0
1664772300000|2022-10-03 04:45:00|5850.5|5827.1|5850.2|5826.8|5851|5827.6|5847.7|5824.3|0
1664772600000|2022-10-03 04:50:00|5850.3|5826.9|5852.3|5828.9|5852.3|5828.9|5850|5826.6|0
1664772900000|2022-10-03 04:55:00|5852.5|5829.1|5852.5|5829.1|5853.2|5829.8|5851.5|5828.1|0
1664773200000|2022-10-03 05:00:00|5850.8|5827.4|5829.5|5823.5|5850.8|5839.5|5827.5|5821.5|1168
1664773500000|2022-10-03 05:05:00|5830.5|5824.5|5810.5|5804.5|5834.5|5828.5|5807.5|5801.5|1739
1664773800000|2022-10-03 05:10:00|5809.5|5803.5|5812.5|5806.5|5817.5|5811.5|5801.5|5795.5|1337
1664774100000|2022-10-03 05:15:00|5813.5|5807.5|5802.5|5796.5|5813.5|5807.5|5802.5|5796.5|867
1664774400000|2022-10-03 05:20:00|5801.5|5795.5|5812.5|5806.5|5812.5|5806.5|5799.5|5793.5|772
1664774700000|2022-10-03 05:25:00|5811.5|5805.5|5805.5|5799.5|5811.5|5805.5|5803.5|5797.5|517
1664775000000|2022-10-03 05:30:00|5804.5|5798.5|5811.5|5805.5|5813.5|5807.5|5803.5|5797.5|730
1664775300000|2022-10-03 05:35:00|5812.5|5806.5|5817.5|5811.5|5818.5|5812.5|5805.5|5799.5|875
1664775600000|2022-10-03 05:40:00|5818.5|5812.5|5827.5|5821.5|5831.5|5825.5|5817.5|5811.5|837
1664775900000|2022-10-03 05:45:00|5828.5|5822.5|5833.5|5827.5|5834.5|5828.5|5825.5|5819.5|939
1664776200000|2022-10-03 05:50:00|5834.5|5828.5|5870.5|5864.5|5881.5|5875.5|5834.5|5828.5|4125
1664776500000|2022-10-03 05:55:00|5869.5|5863.5|5853.5|5847.5|5870.5|5864.5|5847.5|5841.5|1104
1664776800000|2022-10-03 06:00:00|5854.5|5848.5|5865.5|5859.5|5869.5|5863.5|5852.5|5846.5|868
1664777100000|2022-10-03 06:05:00|5866.5|5860.5|5868.5|5862.5|5884.5|5878.5|5860.5|5854.5|1736
1664777400000|2022-10-03 06:10:00|5869.5|5863.5|5868.5|5862.5|5875.5|5869.5|5865.5|5859.5|588
1664777700000|2022-10-03 06:15:00|5869.5|5863.5|5866.5|5860.5|5869.5|5863.5|5860.5|5854.5|380
1664778000000|2022-10-03 06:20:00|5865.5|5859.5|5854.5|5848.5|5865.5|5859.5|5853.5|5847.5|545
1664778300000|2022-10-03 06:25:00|5853.5|5847.5|5856.5|5850.5|5860.5|5854.5|5852.5|5846.5|507
1664778600000|2022-10-03 06:30:00|5855.5|5849.5|5851.5|5845.5|5855.5|5849.5|5847.5|5841.5|632
1664778900000|2022-10-03 06:35:00|5850.5|5844.5|5852.5|5846.5|5855.5|5849.5|5846.5|5840.5|625
1664779200000|2022-10-03 06:40:00|5851.5|5845.5|5850.5|5844.5|5852.5|5846.5|5847.5|5841.5|589
1664779500000|2022-10-03 06:45:00|5849.5|5843.5|5851.5|5845.5|5851.5|5845.5|5845.5|5839.5|838
1664779800000|2022-10-03 06:50:00|5850.5|5844.5|5860.5|5854.5|5863.5|5857.5|5850.5|5844.5|511
1664780100000|2022-10-03 06:55:00|5859.5|5853.5|5860.5|5854.5|5863.5|5857.5|5857.5|5851.5|404
1664780400000|2022-10-03 07:00:00|5859.5|5853.5|5851.5|5845.5|5859.5|5853.5|5848.5|5842.5|1164
1664780700000|2022-10-03 07:05:00|5852.5|5846.5|5854.5|5848.5|5866.5|5860.5|5850.5|5844.5|900
1664781000000|2022-10-03 07:10:00|5855.5|5849.5|5848.5|5842.5|5856.5|5850.5|5844.5|5838.5|720
1664781300000|2022-10-03 07:15:00|5847.5|5841.5|5852.5|5846.5|5856.5|5850.5|5844.5|5838.5|822
1664781600000|2022-10-03 07:20:00|5853.5|5847.5|5850.5|5844.5|5860.5|5854.5|5850.5|5844.5|625
1664781900000|2022-10-03 07:25:00|5851.5|5845.5|5852.5|5846.5|5855.5|5849.5|5848.5|5842.5|2102
1664782200000|2022-10-03 07:30:00|5853.5|5847.5|5855.5|5849.5|5860.5|5854.5|5850.5|5844.5|752
1664782500000|2022-10-03 07:35:00|5854.5|5848.5|5846.5|5840.5|5857.5|5851.5|5846.5|5840.5|379
1664782800000|2022-10-03 07:40:00|5847.5|5841.5|5851.5|5845.5|5858.5|5852.5|5847.5|5841.5|576
1664783100000|2022-10-03 07:45:00|5852.5|5846.5|5858.5|5852.5|5860.5|5854.5|5851.5|5845.5|707
1664783400000|2022-10-03 07:50:00|5857.5|5851.5|5852.5|5846.5|5859.5|5853.5|5850.5|5844.5|802
1664783700000|2022-10-03 07:55:00|5851.5|5845.5|5853.5|5847.5|5856.5|5850.5|5850.5|5844.5|1057
1664784000000|2022-10-03 08:00:00|5851.5|5845.5|5839.5|5833.5|5852.5|5846.5|5838.5|5832.5|1383
1664784300000|2022-10-03 08:05:00|5838.5|5832.5|5844.5|5838.5|5849.5|5843.5|5836.5|5830.5|2573
1664784600000|2022-10-03 08:10:00|5843.5|5837.5|5843.5|5837.5|5846.5|5840.5|5839.5|5833.5|1291
1664784900000|2022-10-03 08:15:00|5844.5|5838.5|5847.5|5841.5|5848.5|5842.5|5843.5|5837.5|1820
1664785200000|2022-10-03 08:20:00|5846.5|5840.5|5849.5|5843.5|5850.5|5844.5|5845.5|5839.5|878
1664785500000|2022-10-03 08:25:00|5848.5|5842.5|5845.5|5839.5|5850.5|5844.5|5841.5|5835.5|1052
1664785800000|2022-10-03 08:30:00|5852.5|5829.1|5859.6|5836.2|5859.9|5836.5|5849.3|5825.9|0
1664786100000|2022-10-03 08:35:00|5859.9|5836.5|5856|5832.6|5860.2|5836.8|5854.2|5830.8|0
1664786400000|2022-10-03 08:40:00|5855.7|5832.3|5856.8|5833.4|5859|5835.6|5854.5|5831.1|0
1664786700000|2022-10-03 08:45:00|5857|5833.6|5857.5|5834.1|5860.2|5836.8|5854.9|5831.5|0
1664787000000|2022-10-03 08:50:00|5857.4|5834|5859.1|5835.7|5859.7|5836.3|5855.8|5832.4|0
1664787300000|2022-10-03 08:55:00|5859.3|5835.9|5857.8|5834.4|5859.7|5836.3|5856.8|5833.4|0
1664787600000|2022-10-03 09:00:00|5857.5|5834.1|5849.5|5826.1|5857.5|5834.1|5849.5|5826.1|0
1664787900000|2022-10-03 09:05:00|5849.2|5825.8|5843.3|5819.9|5850.8|5827.4|5840.8|5817.4|0
1664788200000|2022-10-03 09:10:00|5843.5|5820.1|5846|5822.6|5847.4|5824|5843.3|5819.9|0
1664788500000|2022-10-03 09:15:00|5846.6|5823.2|5850.5|5844.5|5851.5|5845.5|5843.5|5823.1|716
1664788800000|2022-10-03 09:20:00|5849.5|5843.5|5852.5|5846.5|5854.5|5848.5|5849.5|5843.5|178
1664789100000|2022-10-03 09:25:00|5853.5|5847.5|5856.5|5850.5|5857.5|5851.5|5853.5|5847.5|85
1664789400000|2022-10-03 09:30:00|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5855.5|5849.5|41
1664789700000|2022-10-03 09:35:00|5858.5|5852.5|5853.5|5847.5|5859.5|5853.5|5852.5|5846.5|75
1664790000000|2022-10-03 09:40:00|5852.5|5846.5|5851.5|5845.5|5853.5|5847.5|5849.5|5843.5|34
1664790300000|2022-10-03 09:45:00|5850.5|5844.5|5850.5|5844.5|5852.5|5846.5|5849.5|5843.5|47
1664790600000|2022-10-03 09:50:00|5851.5|5845.5|5849.5|5843.5|5852.5|5846.5|5849.5|5843.5|22
1664790900000|2022-10-03 09:55:00|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5850.5|5844.5|37
1664791200000|2022-10-03 10:00:00|5852|5846|5855.5|5849.5|5857|5851|5851.5|5845.5|80
1664791500000|2022-10-03 10:05:00|5855|5849|5856|5850|5856|5850|5853|5847|24
1664791800000|2022-10-03 10:10:00|5855.5|5849.5|5855.5|5849.5|5860|5854|5855|5849|53
1664792100000|2022-10-03 10:15:00|5855|5849|5860|5854|5860|5854|5854|5848|144
1664792400000|2022-10-03 10:20:00|5859.5|5853.5|5863|5857|5865|5859|5858|5852|311
1664792700000|2022-10-03 10:25:00|5862.5|5856.5|5870.5|5864.5|5871|5865|5861|5855|222
1664793000000|2022-10-03 10:30:00|5870|5864|5869|5863|5872|5866|5865|5859|260
1664793300000|2022-10-03 10:35:00|5868.5|5862.5|5863|5857|5869.5|5863.5|5863|5857|108
1664793600000|2022-10-03 10:40:00|5862.5|5856.5|5863|5857|5865|5859|5862|5856|18
1664793900000|2022-10-03 10:45:00|5862.5|5856.5|5869|5863|5869|5863|5862.5|5856.5|71
1664794200000|2022-10-03 10:50:00|5870|5864|5866|5860|5871|5865|5865|5859|37
1664794500000|2022-10-03 10:55:00|5866.5|5860.5|5868|5862|5870|5864|5866|5860|138
1664794800000|2022-10-03 11:00:00|5867.5|5861.5|5866.5|5860.5|5869|5863|5864|5858|51
1664795100000|2022-10-03 11:05:00|5866|5860|5865|5859|5868|5862|5865|5859|8
1664795400000|2022-10-03 11:10:00|5864.5|5858.5|5864|5858|5865|5859|5862|5856|32
1664795700000|2022-10-03 11:15:00|5863|5857|5862.5|5856.5|5865.5|5859.5|5862.5|5856.5|44
1664796000000|2022-10-03 11:20:00|5863|5857|5863.5|5857.5|5864|5858|5860.5|5854.5|27
1664796300000|2022-10-03 11:25:00|5864|5858|5865|5859|5865|5859|5861.5|5855.5|63
1664796600000|2022-10-03 11:30:00|5864|5858|5869.5|5863.5|5870|5864|5863.5|5857.5|93
1664796900000|2022-10-03 11:35:00|5870|5864|5870.5|5864.5|5872|5866|5869.5|5863.5|59
1664797200000|2022-10-03 11:40:00|5871|5865|5870|5864|5872|5866|5869|5863|12
1664797500000|2022-10-03 11:45:00|5870.5|5864.5|5870|5864|5873|5867|5870|5864|93
1664797800000|2022-10-03 11:50:00|5869.5|5863.5|5870|5864|5871|5865|5868.5|5862.5|30
1664798100000|2022-10-03 11:55:00|5869|5863|5879|5873|5879.5|5873.5|5869|5863|102
1664798400000|2022-10-03 12:00:00|5878.5|5872.5|5878.5|5872.5|5881|5875|5877|5871|80
1664798700000|2022-10-03 12:05:00|5878|5872|5879|5873|5881|5875|5876|5870|54
1664799000000|2022-10-03 12:10:00|5878.5|5872.5|5877.5|5871.5|5878.5|5872.5|5875|5869|57
1664799300000|2022-10-03 12:15:00|5877|5871|5878|5872|5880|5874|5875|5869|115
1664799600000|2022-10-03 12:20:00|5877|5871|5886|5880|5886|5880|5877|5871|234
1664799900000|2022-10-03 12:25:00|5885.5|5879.5|5885|5879|5887|5881|5884.5|5878.5|63
1664800200000|2022-10-03 12:30:00|5884.5|5878.5|5889|5883|5890|5884|5881.5|5875.5|127
1664800500000|2022-10-03 12:35:00|5888.5|5882.5|5887|5881|5889|5883|5884.5|5878.5|43
1664800800000|2022-10-03 12:40:00|5887.5|5881.5|5890|5884|5890|5884|5887|5881|86
1664801100000|2022-10-03 12:45:00|5889.5|5883.5|5894|5888|5895|5889|5889.5|5883.5|62
1664801400000|2022-10-03 12:50:00|5894.5|5888.5|5892.5|5886.5|5898|5892|5892|5886|96
1664801700000|2022-10-03 12:55:00|5892|5886|5890.5|5884.5|5893|5887|5890|5884|28
1664802000000|2022-10-03 13:00:00|5890|5884|5893|5887|5893|5887|5889|5883|27
1664802300000|2022-10-03 13:05:00|5893.5|5887.5|5892.5|5886.5|5894|5888|5889|5883|12
1664802600000|2022-10-03 13:10:00|5892|5886|5895|5889|5896|5890|5889.5|5883.5|23
1664802900000|2022-10-03 13:15:00|5894.5|5888.5|5895.5|5889.5|5897|5891|5892|5886|44
1664803200000|2022-10-03 13:20:00|5895|5889|5890.5|5884.5|5896|5890|5890|5884|40
1664803500000|2022-10-03 13:25:00|5890|5884|5888|5882|5891|5885|5887|5881|93
1664803800000|2022-10-03 13:30:00|5888.5|5882.5|5868|5862|5889|5883|5865|5859|753
1664804100000|2022-10-03 13:35:00|5867.5|5861.5|5864|5858|5870|5864|5863|5857|816
1664804400000|2022-10-03 13:40:00|5864.5|5858.5|5880.5|5874.5|5881|5875|5861|5855|1159
1664804700000|2022-10-03 13:45:00|5880|5874|5886|5880|5890|5884|5875|5869|292
1664805000000|2022-10-03 13:50:00|5886.5|5880.5|5889|5883|5890.5|5884.5|5882|5876|299
1664805300000|2022-10-03 13:55:00|5889.5|5883.5|5882.5|5876.5|5890|5884|5879|5873|150
1664805600000|2022-10-03 14:00:00|5883|5877|5901|5895|5910|5904|5883|5877|505
1664805900000|2022-10-03 14:05:00|5900.5|5894.5|5911.5|5905.5|5915.5|5909.5|5900.5|5894.5|456
1664806200000|2022-10-03 14:10:00|5911|5905|5905|5899|5915|5909|5904|5898|265
1664806500000|2022-10-03 14:15:00|5904.5|5898.5|5907.5|5901.5|5910|5904|5902|5896|155
1664806800000|2022-10-03 14:20:00|5907|5901|5916|5910|5916|5910|5906|5900|230
1664807100000|2022-10-03 14:25:00|5915.5|5909.5|5914.5|5908.5|5920.5|5914.5|5914.5|5908.5|314
1664807400000|2022-10-03 14:30:00|5915|5909|5920|5914|5923.5|5917.5|5915|5909|314
1664807700000|2022-10-03 14:35:00|5919.5|5913.5|5920|5914|5925|5919|5917|5911|292
1664808000000|2022-10-03 14:40:00|5920.5|5914.5|5915.5|5909.5|5920.5|5914.5|5910.5|5904.5|152
1664808300000|2022-10-03 14:45:00|5916|5910|5917|5911|5920|5914|5914|5908|263
1664808600000|2022-10-03 14:50:00|5917.5|5911.5|5914.5|5908.5|5918|5912|5909.5|5903.5|224
1664808900000|2022-10-03 14:55:00|5915|5909|5910.5|5904.5|5916.5|5910.5|5910|5904|140
1664809200000|2022-10-03 15:00:00|5911|5905|5906.5|5900.5|5913|5907|5906|5900|226
1664809500000|2022-10-03 15:05:00|5907|5901|5915.5|5909.5|5916.5|5910.5|5905.5|5899.5|183
1664809800000|2022-10-03 15:10:00|5916|5910|5915|5909|5921.5|5915.5|5913|5907|406
1664810100000|2022-10-03 15:15:00|5914.5|5908.5|5912.5|5906.5|5917|5911|5911.5|5905.5|219
1664810400000|2022-10-03 15:20:00|5912|5906|5918|5912|5918|5912|5909|5903|482
1664810700000|2022-10-03 15:25:00|5917.5|5911.5|5914|5908|5918.5|5912.5|5912|5906|290
1664811000000|2022-10-03 15:30:00|5914.5|5908.5|5917|5911|5919|5913|5914|5908|285
1664811300000|2022-10-03 15:35:00|5917.5|5911.5|5919|5913|5919.5|5913.5|5914|5908|250
1664811600000|2022-10-03 15:40:00|5918.5|5912.5|5912|5906|5919|5913|5911|5905|319
1664811900000|2022-10-03 15:45:00|5911.5|5905.5|5917.5|5911.5|5918|5912|5911|5905|45
1664812200000|2022-10-03 15:50:00|5917|5911|5917|5911|5921|5915|5916.5|5910.5|80
1664812500000|2022-10-03 15:55:00|5916.5|5910.5|5916.5|5910.5|5917.5|5911.5|5912|5906|106
1664812800000|2022-10-03 16:00:00|5917.5|5911.5|5919.5|5913.5|5920.5|5914.5|5917.5|5911.5|48
1664813100000|2022-10-03 16:05:00|5920.5|5914.5|5927.5|5921.5|5927.5|5921.5|5918.5|5912.5|193
1664813400000|2022-10-03 16:10:00|5926.5|5920.5|5926.5|5920.5|5929.5|5923.5|5925.5|5919.5|184
1664813700000|2022-10-03 16:15:00|5927.5|5921.5|5926.5|5920.5|5928.5|5922.5|5922.5|5916.5|178
1664814000000|2022-10-03 16:20:00|5925.5|5919.5|5924.5|5918.5|5926.5|5920.5|5917.5|5911.5|283
1664814300000|2022-10-03 16:25:00|5923.5|5917.5|5917.5|5911.5|5924.5|5918.5|5916.5|5910.5|83
1664814600000|2022-10-03 16:30:00|5918.5|5912.5|5919.5|5913.5|5920.5|5914.5|5915.5|5909.5|155
1664814900000|2022-10-03 16:35:00|5920.5|5914.5|5918.5|5912.5|5920.5|5914.5|5916.5|5910.5|111
1664815200000|2022-10-03 16:40:00|5919.5|5913.5|5919.5|5913.5|5921.5|5915.5|5918.5|5912.5|83
1664815500000|2022-10-03 16:45:00|5917.5|5911.5|5916.5|5910.5|5920.5|5914.5|5916.5|5910.5|70
1664815800000|2022-10-03 16:50:00|5918.5|5912.5|5911.5|5905.5|5918.5|5912.5|5910.5|5904.5|84
1664816100000|2022-10-03 16:55:00|5913.5|5907.5|5918.5|5912.5|5918.5|5912.5|5912.5|5906.5|38
1664816400000|2022-10-03 17:00:00|5919.5|5913.5|5919.5|5913.5|5922.5|5916.5|5918.5|5912.5|31
1664816700000|2022-10-03 17:05:00|5921.5|5915.5|5921.5|5915.5|5922.5|5916.5|5917.5|5911.5|68
1664817000000|2022-10-03 17:10:00|5922.5|5916.5|5920.5|5914.5|5922.5|5916.5|5919.5|5913.5|71
1664817300000|2022-10-03 17:15:00|5921.5|5915.5|5922.5|5916.5|5924.5|5918.5|5920.5|5914.5|51
1664817600000|2022-10-03 17:20:00|5921.5|5915.5|5927.5|5921.5|5929.5|5923.5|5921.5|5915.5|186
1664817900000|2022-10-03 17:25:00|5928.5|5922.5|5925.5|5919.5|5928.5|5922.5|5923.5|5917.5|121
1664818200000|2022-10-03 17:30:00|5926.5|5920.5|5930.5|5924.5|5930.5|5924.5|5925.5|5919.5|105
1664818500000|2022-10-03 17:35:00|5929.5|5923.5|5926.5|5920.5|5929.5|5923.5|5926.5|5920.5|61
1664818800000|2022-10-03 17:40:00|5927.5|5921.5|5925.5|5919.5|5927.5|5921.5|5925.5|5919.5|48
1664819100000|2022-10-03 17:45:00|5926.5|5920.5|5926.5|5920.5|5928.5|5922.5|5925.5|5919.5|83
1664819400000|2022-10-03 17:50:00|5925.5|5919.5|5925.5|5919.5|5926.5|5920.5|5924.5|5918.5|45
1664819700000|2022-10-03 17:55:00|5926.5|5920.5|5924.5|5918.5|5926.5|5920.5|5924.5|5918.5|59
1664820000000|2022-10-03 18:00:00|5923.5|5917.5|5927.5|5921.5|5927.5|5921.5|5923.5|5917.5|43
1664820300000|2022-10-03 18:05:00|5926.5|5920.5|5928.5|5922.5|5930.5|5924.5|5926.5|5920.5|85
1664820600000|2022-10-03 18:10:00|5929.5|5923.5|5931.5|5925.5|5932.5|5926.5|5929.5|5923.5|39
1664820900000|2022-10-03 18:15:00|5932.5|5926.5|5933.5|5927.5|5934.5|5928.5|5931.5|5925.5|103
1664821200000|2022-10-03 18:20:00|5934.5|5928.5|5932.5|5926.5|5935.5|5929.5|5931.5|5925.5|149
1664821500000|2022-10-03 18:25:00|5931.5|5925.5|5935.5|5929.5|5936.5|5930.5|5930.5|5924.5|140
1664821800000|2022-10-03 18:30:00|5936.5|5930.5|5937.5|5931.5|5937.5|5931.5|5934.5|5928.5|94
1664822100000|2022-10-03 18:35:00|5936.5|5930.5|5934.5|5928.5|5937.5|5931.5|5933.5|5927.5|82
1664822400000|2022-10-03 18:40:00|5935.5|5929.5|5936.5|5930.5|5937.5|5931.5|5934.5|5928.5|74
1664822700000|2022-10-03 18:45:00|5935.5|5929.5|5931.5|5925.5|5936.5|5930.5|5930.5|5924.5|72
1664823000000|2022-10-03 18:50:00|5932.5|5926.5|5935.5|5929.5|5937.5|5931.5|5932.5|5926.5|75
1664823300000|2022-10-03 18:55:00|5934.5|5928.5|5944.3|5920.9|5944.3|5935.5|5934.5|5920.9|98
1664823600000|2022-10-03 19:00:00|5944.4|5921|5941.2|5917.8|5944.5|5921.1|5939.9|5916.5|0
1664823900000|2022-10-03 19:05:00|5941.3|5917.9|5947.1|5923.7|5947.2|5923.8|5941.2|5917.8|0
1664824200000|2022-10-03 19:10:00|5947.2|5923.8|5942.6|5919.2|5947.2|5923.8|5942.3|5918.9|0
1664824500000|2022-10-03 19:15:00|5942.5|5919.1|5939.2|5915.8|5942.5|5919.1|5938|5914.6|0
1664824800000|2022-10-03 19:20:00|5939.1|5915.7|5942.9|5919.5|5942.9|5919.5|5938.3|5914.9|0
1664825100000|2022-10-03 19:25:00|5942.8|5919.4|5944.3|5920.9|5946.3|5922.9|5942.8|5919.4|0
1664825400000|2022-10-03 19:30:00|5944.2|5920.8|5943.2|5919.8|5945.9|5922.5|5942.7|5919.3|0
1664825700000|2022-10-03 19:35:00|5943.3|5919.9|5944.7|5921.3|5945.5|5922.1|5941.3|5917.9|0
1664826000000|2022-10-03 19:40:00|5944.6|5921.2|5942.6|5919.2|5945|5921.6|5942.3|5918.9|0
1664826300000|2022-10-03 19:45:00|5942.5|5919.1|5941.3|5917.9|5943.6|5920.2|5940.1|5916.7|0
1664826600000|2022-10-03 19:50:00|5941.5|5918.1|5936.1|5912.7|5942.2|5918.8|5932|5908.6|0
1664826900000|2022-10-03 19:55:00|5936|5912.6|5935|5911.6|5936|5912.6|5927.7|5904.3|0
1664827200000|2022-10-03 20:00:00|5934.4|5911|5939.6|5916.2|5941.5|5918.1|5933.2|5909.8|0
1664827500000|2022-10-03 20:05:00|5939.8|5916.4|5938.6|5915.2|5941.5|5918.1|5938.3|5914.9|0
1664827800000|2022-10-03 20:10:00|5938.9|5915.5|5938.6|5915.2|5942.1|5918.7|5938|5914.6|0
1664828100000|2022-10-03 20:15:00|5938.9|5915.5|5938|5914.6|5940.4|5917|5937.6|5914.2|0
1664828400000|2022-10-03 20:20:00|5938.1|5914.7|5938.9|5915.5|5939.2|5915.8|5938.1|5914.7|0
1664828700000|2022-10-03 20:25:00|5939.2|5915.8|5940.2|5916.8|5940.5|5917.1|5938.3|5914.9|0
1664829000000|2022-10-03 20:30:00|5940.3|5916.9|5940.2|5916.8|5940.8|5917.4|5939.9|5916.5|0
1664829300000|2022-10-03 20:35:00|5940.3|5916.9|5939.9|5916.5|5941.2|5917.8|5939.2|5915.8|0
1664829600000|2022-10-03 20:40:00|5939.7|5916.3|5938.9|5915.5|5939.9|5916.5|5938.6|5915.2|0
1664829900000|2022-10-03 20:45:00|5938.6|5915.2|5938.3|5914.9|5939.2|5915.8|5938.1|5914.7|0
1664830200000|2022-10-03 20:50:00|5938.4|5915|5938|5914.6|5938.4|5915|5937.6|5914.2|0
1664830500000|2022-10-03 20:55:00|5937.7|5914.3|5938|5914.6|5938.3|5914.9|5937.3|5913.9|0
1664830800000|2022-10-03 21:00:00|5938.1|5914.7|5937.5|5914.1|5938.3|5914.9|5936.8|5913.4|0
1664831100000|2022-10-03 21:05:00|5937.6|5914.2|5937.5|5914.1|5937.7|5914.3|5937.4|5914|0
1664831400000|2022-10-03 21:10:00|5937.4|5914|5937.8|5914.4|5938|5914.6|5937.4|5914|0
1664831700000|2022-10-03 21:15:00|5937.9|5914.5|5937.7|5914.3|5938|5914.6|5937.5|5914.1|0
1664832000000|2022-10-03 21:20:00|5937.6|5914.2|5938.1|5914.7|5938.2|5914.8|5937.5|5914.1|0
1664832300000|2022-10-03 21:25:00|5938.2|5914.8|5938.5|5915.1|5939.1|5915.7|5938.2|5914.8|0
1664832600000|2022-10-03 21:30:00|5938.7|5915.3|5939|5915.6|5939|5915.6|5938.7|5915.3|0
1664832900000|2022-10-03 21:35:00|5939.1|5915.7|5938|5914.6|5939.1|5915.7|5937.8|5914.4|0
1664833200000|2022-10-03 21:40:00|5938.3|5914.9|5938.1|5914.7|5938.3|5914.9|5937.8|5914.4|0
1664833500000|2022-10-03 21:45:00|5937.9|5914.5|5938.8|5915.4|5938.8|5915.4|5937.9|5914.5|0
1664833800000|2022-10-03 21:50:00|5938.9|5915.5|5938.6|5915.2|5938.9|5915.5|5938.4|5915|0
1664834100000|2022-10-03 21:55:00|5938.9|5915.5|5939.2|5915.8|5939.2|5915.8|5938.4|5915|0
1664834400000|2022-10-03 22:00:00|5940.3|5916.9|5942.5|5919.1|5945.4|5922|5939.5|5916.1|0
1664834700000|2022-10-03 22:05:00|5942.4|5919|5943.5|5920.1|5943.8|5920.4|5941.6|5918.2|0
1664835000000|2022-10-03 22:10:00|5943.8|5920.4|5941.6|5918.2|5944.1|5920.7|5941.6|5918.2|0
1664835300000|2022-10-03 22:15:00|5941.3|5917.9|5939.1|5915.7|5941.9|5918.5|5939|5915.6|0
1664835600000|2022-10-03 22:20:00|5939.3|5915.9|5938.7|5915.3|5939.6|5916.2|5937.7|5914.3|0
1664835900000|2022-10-03 22:25:00|5938.4|5915|5935.3|5911.9|5939|5915.6|5934.8|5911.4|0
1664836200000|2022-10-03 22:30:00|5935.7|5912.3|5929.3|5905.9|5936.1|5912.7|5927.4|5904|0
1664836500000|2022-10-03 22:35:00|5929.6|5906.2|5928.2|5904.8|5930.9|5907.5|5927.7|5904.3|0
1664836800000|2022-10-03 22:40:00|5928.4|5905|5933.8|5910.4|5935.1|5911.7|5928.4|5905|0
1664837100000|2022-10-03 22:45:00|5934.1|5910.7|5931.3|5907.9|5935.5|5912.1|5930.9|5907.5|0
1664837400000|2022-10-03 22:50:00|5931.6|5908.2|5932.5|5909.1|5932.5|5909.1|5931.6|5908.2|0
1664837700000|2022-10-03 22:55:00|5932.3|5908.9|5932.5|5909.1|5935.1|5911.7|5931.9|5908.5|0
1664838000000|2022-10-03 23:00:00|5932.8|5909.4|5937.4|5914|5938|5914.6|5931.9|5908.5|0
1664838300000|2022-10-03 23:05:00|5937.7|5914.3|5940|5916.6|5940.3|5916.9|5937.7|5914.3|0
1664838600000|2022-10-03 23:10:00|5940.3|5916.9|5940|5916.6|5941.6|5918.2|5937.8|5914.4|0
1664838900000|2022-10-03 23:15:00|5940.1|5916.7|5944.5|5921.1|5944.5|5921.1|5940|5916.6|0
1664839200000|2022-10-03 23:20:00|5944.3|5920.9|5947.1|5923.7|5949|5925.6|5943.5|5920.1|0
1664839500000|2022-10-03 23:25:00|5946.9|5923.5|5947.7|5924.3|5948.4|5925|5945.8|5922.4|0
1664839800000|2022-10-03 23:30:00|5948|5924.6|5946.7|5923.3|5950.3|5926.9|5946.4|5923|0
1664840100000|2022-10-03 23:35:00|5946.5|5923.1|5945.6|5922.2|5947.1|5923.7|5945.1|5921.7|0
1664840400000|2022-10-03 23:40:00|5945.8|5922.4|5946|5922.6|5948.4|5925|5944.2|5920.8|0
1664840700000|2022-10-03 23:45:00|5945.9|5922.5|5950.6|5927.2|5950.9|5927.5|5944.8|5921.4|0
1664841000000|2022-10-03 23:50:00|5950.4|5927|5947.4|5924|5951.9|5928.5|5946.4|5923|0
1664841300000|2022-10-03 23:55:00|5947.7|5924.3|5951.8|5928.4|5952.1|5928.7|5947.1|5923.7|0
1664841600000|2022-10-04 00:00:00|5951.7|5928.3|5951|5927.6|5952.3|5928.9|5948.8|5925.4|0
1664841900000|2022-10-04 00:05:00|5951.3|5927.9|5955.5|5932.1|5955.5|5932.1|5951.3|5927.9|0
1664842200000|2022-10-04 00:10:00|5955.8|5932.4|5958.6|5935.2|5958.6|5935.2|5954.3|5930.9|0
1664842500000|2022-10-04 00:15:00|5958.4|5935|5966.3|5942.9|5970.6|5947.2|5958.1|5934.7|0
1664842800000|2022-10-04 00:20:00|5966.6|5943.2|5959.1|5935.7|5967.9|5944.5|5958.7|5935.3|0
1664843100000|2022-10-04 00:25:00|5959.3|5935.9|5960.2|5936.8|5961.7|5938.3|5958.2|5934.8|0
1664843400000|2022-10-04 00:30:00|5960.4|5937|5958.9|5935.5|5960.8|5937.4|5958.8|5935.4|0
1664843700000|2022-10-04 00:35:00|5958.6|5935.2|5957.3|5933.9|5958.6|5935.2|5956.3|5932.9|0
1664844000000|2022-10-04 00:40:00|5957.5|5934.1|5956.2|5932.8|5958.8|5935.4|5955.2|5931.8|0
1664844300000|2022-10-04 00:45:00|5955.9|5932.5|5957.1|5933.7|5958|5934.6|5954.9|5931.5|0
1664844600000|2022-10-04 00:50:00|5957.3|5933.9|5959.6|5936.2|5959.6|5936.2|5956.1|5932.7|0
1664844900000|2022-10-04 00:55:00|5959.7|5936.3|5962.2|5938.8|5963.3|5939.9|5959.6|5936.2|0
1664845200000|2022-10-04 01:00:00|5962.3|5938.9|5956|5932.6|5962.3|5938.9|5955.4|5932|0
1664845500000|2022-10-04 01:05:00|5956.1|5932.7|5956.2|5932.8|5956.6|5933.2|5955.2|5931.8|0
1664845800000|2022-10-04 01:10:00|5956.5|5933.1|5952.7|5929.3|5956.7|5933.3|5952.5|5929.1|0
1664846100000|2022-10-04 01:15:00|5952.4|5929|5954.9|5931.5|5955.8|5932.4|5951.8|5928.4|0
1664846400000|2022-10-04 01:20:00|5955|5931.6|5951.1|5927.7|5956.2|5932.8|5950.7|5927.3|0
1664846700000|2022-10-04 01:25:00|5951.4|5928|5953.9|5930.5|5954.2|5930.8|5951.1|5927.7|0
1664847000000|2022-10-04 01:30:00|5953.6|5930.2|5952.3|5928.9|5957.2|5933.8|5951.7|5928.3|0
1664847300000|2022-10-04 01:35:00|5952.4|5929|5953.2|5929.8|5954|5930.6|5951.7|5928.3|0
1664847600000|2022-10-04 01:40:00|5952.6|5929.2|5952.7|5929.3|5953.2|5929.8|5951.9|5928.5|0
1664847900000|2022-10-04 01:45:00|5952.6|5929.2|5953.7|5930.3|5954.2|5930.8|5951.9|5928.5|0
1664848200000|2022-10-04 01:50:00|5953.9|5930.5|5952.9|5929.5|5954.7|5931.3|5951.5|5928.1|0
1664848500000|2022-10-04 01:55:00|5953|5929.6|5947.8|5924.4|5953.4|5930|5947.5|5924.1|0
1664848800000|2022-10-04 02:00:00|5948|5924.6|5948.3|5924.9|5949.8|5926.4|5947.1|5923.7|0
1664849100000|2022-10-04 02:05:00|5948.1|5924.7|5941.6|5918.2|5948.4|5925|5941.6|5918.2|0
1664849400000|2022-10-04 02:10:00|5941.5|5918.1|5943.2|5919.8|5944.8|5921.4|5941.5|5918.1|0
1664849700000|2022-10-04 02:15:00|5943.1|5919.7|5943.7|5920.3|5944.7|5921.3|5940.9|5917.5|0
1664850000000|2022-10-04 02:20:00|5943.5|5920.1|5942.5|5919.1|5944.2|5920.8|5941.9|5918.5|0
1664850300000|2022-10-04 02:25:00|5942.7|5919.3|5946.3|5922.9|5947.3|5923.9|5942.5|5919.1|0
1664850600000|2022-10-04 02:30:00|5946.4|5923|5948.7|5925.3|5948.9|5925.5|5945.8|5922.4|0
1664850900000|2022-10-04 02:35:00|5948.6|5925.2|5949.1|5925.7|5949.1|5925.7|5947.5|5924.1|0
1664851200000|2022-10-04 02:40:00|5949|5925.6|5949.1|5925.7|5950.7|5927.3|5948.4|5925|0
1664851500000|2022-10-04 02:45:00|5949.4|5926|5945.5|5922.1|5949.4|5926|5945.4|5922|0
1664851800000|2022-10-04 02:50:00|5946.6|5923.2|5951.9|5928.5|5952.9|5929.5|5946.6|5923.2|0
1664852100000|2022-10-04 02:55:00|5952|5928.6|5953.1|5929.7|5953.2|5929.8|5951.6|5928.2|0
1664852400000|2022-10-04 03:00:00|5953.2|5929.8|5952.8|5929.4|5953.5|5930.1|5951.8|5928.4|0
1664852700000|2022-10-04 03:05:00|5953.1|5929.7|5950.8|5927.4|5953.1|5929.7|5950.3|5926.9|0
1664853000000|2022-10-04 03:10:00|5950.6|5927.2|5952.5|5929.1|5952.9|5929.5|5950.6|5927.2|0
1664853300000|2022-10-04 03:15:00|5952.8|5929.4|5955.1|5931.7|5955.1|5931.7|5952.8|5929.4|0
1664853600000|2022-10-04 03:20:00|5954.8|5931.4|5955.7|5932.3|5955.7|5932.3|5953.5|5930.1|0
1664853900000|2022-10-04 03:25:00|5955.4|5932|5954.8|5931.4|5955.6|5932.2|5954.8|5931.4|0
1664854200000|2022-10-04 03:30:00|5955.1|5931.7|5959|5935.6|5959.1|5935.7|5955.1|5931.7|0
1664854500000|2022-10-04 03:35:00|5959.1|5935.7|5960.6|5937.2|5961.4|5938|5958.5|5935.1|0
1664854800000|2022-10-04 03:40:00|5960.4|5937|5965|5941.6|5967.6|5944.2|5960|5936.6|0
1664855100000|2022-10-04 03:45:00|5964.9|5941.5|5962.6|5939.2|5966.7|5943.3|5961.9|5938.5|0
1664855400000|2022-10-04 03:50:00|5962.9|5939.5|5966.6|5943.2|5966.6|5943.2|5962.6|5939.2|0
1664855700000|2022-10-04 03:55:00|5966.5|5943.1|5967.2|5943.8|5967.9|5944.5|5965.2|5941.8|0
1664856000000|2022-10-04 04:00:00|5967.3|5943.9|5967.2|5943.8|5970.3|5946.9|5967.2|5943.8|0
1664856300000|2022-10-04 04:05:00|5967.4|5944|5965.4|5942|5967.7|5944.3|5964.5|5941.1|0
1664856600000|2022-10-04 04:10:00|5965.5|5942.1|5965.5|5942.1|5965.8|5942.4|5963.5|5940.1|0
1664856900000|2022-10-04 04:15:00|5965.4|5942|5967.9|5944.5|5968.2|5944.8|5965.1|5941.7|0
1664857200000|2022-10-04 04:20:00|5967.6|5944.2|5969.5|5946.1|5970.5|5947.1|5967|5943.6|0
1664857500000|2022-10-04 04:25:00|5969.6|5946.2|5969.6|5946.2|5970.9|5947.5|5968.3|5944.9|0
1664857800000|2022-10-04 04:30:00|5969.8|5946.4|5975|5951.6|5976.5|5953.1|5969.7|5946.3|0
1664858100000|2022-10-04 04:35:00|5974.9|5951.5|5980.1|5956.7|5981|5957.6|5974.6|5951.2|0
1664858400000|2022-10-04 04:40:00|5979.9|5956.5|5977.5|5954.1|5980.7|5957.3|5977.2|5953.8|0
1664858700000|2022-10-04 04:45:00|5977.2|5953.8|5977.1|5953.7|5978.4|5955|5976.8|5953.4|0
1664859000000|2022-10-04 04:50:00|5976.8|5953.4|5978.3|5954.9|5979|5955.6|5976.4|5953|0
1664859300000|2022-10-04 04:55:00|5978.4|5955|5975.2|5951.8|5978.4|5955|5975.2|5951.8|0
1664859600000|2022-10-04 05:00:00|5975.1|5951.7|5975.3|5951.9|5976.2|5952.8|5973.4|5950|0
1664859900000|2022-10-04 05:05:00|5975.2|5951.8|5976.2|5952.8|5976.8|5953.4|5973.9|5950.5|0
1664860200000|2022-10-04 05:10:00|5976.5|5953.1|5979.8|5956.4|5980.1|5956.7|5976.2|5952.8|0
1664860500000|2022-10-04 05:15:00|5980|5956.6|5976.5|5953.1|5980.7|5957.3|5976.5|5953.1|0
1664860800000|2022-10-04 05:20:00|5976.8|5953.4|5973.9|5950.5|5976.8|5953.4|5973.2|5949.8|0
1664861100000|2022-10-04 05:25:00|5974.1|5950.7|5978.1|5954.7|5978.1|5954.7|5973.3|5949.9|0
1664861400000|2022-10-04 05:30:00|5978.3|5954.9|5977.2|5953.8|5979|5955.6|5975.6|5952.2|0
1664861700000|2022-10-04 05:35:00|5977.3|5953.9|5979|5955.6|5979|5955.6|5977.2|5953.8|0
1664862000000|2022-10-04 05:40:00|5978.7|5955.3|5981.7|5958.3|5981.8|5958.4|5978.3|5954.9|0
1664862300000|2022-10-04 05:45:00|5981.5|5958.1|5985.4|5962|5985.4|5962|5981|5957.6|0
1664862600000|2022-10-04 05:50:00|5985.2|5961.8|5982.5|5959.1|5985.4|5962|5981.9|5958.5|0
1664862900000|2022-10-04 05:55:00|5982.6|5959.2|5981.8|5958.4|5982.8|5959.4|5980.1|5956.7|0
1664863200000|2022-10-04 06:00:00|5982|5958.6|5979.9|5956.5|5982.5|5959.1|5978.1|5954.7|0
1664863500000|2022-10-04 06:05:00|5980|5956.6|5979.7|5956.3|5985|5961.6|5978.6|5955.2|0
1664863800000|2022-10-04 06:10:00|5979.6|5956.2|5980.4|5957|5981.9|5958.5|5978.9|5955.5|0
1664864100000|2022-10-04 06:15:00|5980.1|5956.7|5979.2|5955.8|5982.9|5959.5|5978.9|5955.5|0
1664864400000|2022-10-04 06:20:00|5979|5955.6|5982.9|5959.5|5983.2|5959.8|5977.6|5954.2|0
1664864700000|2022-10-04 06:25:00|5983.2|5959.8|5982.9|5959.5|5983.5|5960.1|5980.8|5957.4|0
1664865000000|2022-10-04 06:30:00|5982.8|5959.4|5983.9|5960.5|5988.4|5965|5982.2|5958.8|0
1664865300000|2022-10-04 06:35:00|5983.6|5960.2|5983.2|5959.8|5984.1|5960.7|5980.6|5957.2|0
1664865600000|2022-10-04 06:40:00|5983.5|5960.1|5983|5959.6|5989.3|5965.9|5981.2|5957.8|0
1664865900000|2022-10-04 06:45:00|5983.2|5959.8|5981.4|5958|5986.8|5963.4|5980.5|5957.1|0
1664866200000|2022-10-04 06:50:00|5981.3|5957.9|5982.1|5958.7|5982.6|5959.2|5977.5|5954.1|0
1664866500000|2022-10-04 06:55:00|5982|5958.6|5981.9|5958.5|5983.3|5959.9|5980|5956.6|0
1664866800000|2022-10-04 07:00:00|5982|5958.6|5977.3|5953.9|5982.9|5959.5|5975.6|5952.2|0
1664867100000|2022-10-04 07:05:00|5977.6|5954.2|5986|5962.6|5989.7|5966.3|5976.4|5953|0
1664867400000|2022-10-04 07:10:00|5986.4|5963|5988.6|5965.2|5988.8|5965.4|5981.9|5958.5|0
1664867700000|2022-10-04 07:15:00|5988.5|5965.1|5994.9|5971.5|5995.2|5971.8|5986.9|5963.5|0
1664868000000|2022-10-04 07:20:00|5994.6|5971.2|5995.4|5972|5997.4|5974|5993.7|5970.3|0
1664868300000|2022-10-04 07:25:00|5996|5972.6|5990.6|5967.2|5997.3|5973.9|5990.3|5966.9|0
1664868600000|2022-10-04 07:30:00|5990.7|5967.3|5994.8|5971.4|5996.6|5973.2|5988.7|5965.3|0
1664868900000|2022-10-04 07:35:00|5995.1|5971.7|5997.4|5974|6000.1|5976.7|5995.1|5971.7|0
1664869200000|2022-10-04 07:40:00|5997.5|5974.1|5994.4|5971|5998|5974.6|5991.9|5968.5|0
1664869500000|2022-10-04 07:45:00|5994.5|5971.1|5996.9|5973.5|5999.7|5976.3|5993.4|5970|0
1664869800000|2022-10-04 07:50:00|5997.1|5973.7|5997.5|5974.1|5999.8|5976.4|5996.2|5972.8|0
1664870100000|2022-10-04 07:55:00|5997.2|5973.8|5998.4|5975|5998.8|5975.4|5993.8|5970.4|0
1664870400000|2022-10-04 08:00:00|5998.6|5975.2|6000.9|5977.5|6001.2|5977.8|5997.4|5974|0
1664870700000|2022-10-04 08:05:00|6001|5977.6|5999.8|5976.4|6002|5978.6|5999.3|5975.9|0
1664871000000|2022-10-04 08:10:00|6000.1|5976.7|5999.4|5976|6001.4|5978|5998.4|5975|0
1664871300000|2022-10-04 08:15:00|5999.2|5975.8|5998.4|5975|6000.4|5977|5996.7|5973.3|0
1664871600000|2022-10-04 08:20:00|5998.1|5974.7|5994.8|5971.4|5999.5|5976.1|5994.6|5971.2|0
1664871900000|2022-10-04 08:25:00|5995.1|5971.7|5996.9|5973.5|5998.1|5974.7|5993.7|5970.3|0
1664872200000|2022-10-04 08:30:00|5997.2|5973.8|5998.8|5975.4|5998.8|5975.4|5995.5|5972.1|0
1664872500000|2022-10-04 08:35:00|5998.7|5975.3|5999.6|5976.2|6000.2|5976.8|5996.9|5973.5|0
1664872800000|2022-10-04 08:40:00|5999.9|5976.5|5994.4|5971|6002.1|5978.7|5993.7|5970.3|0
1664873100000|2022-10-04 08:45:00|5994.2|5970.8|5998.4|5975|5999.1|5975.7|5993.9|5970.5|0
1664873400000|2022-10-04 08:50:00|5998.5|5975.1|5996.8|5973.4|6000.1|5976.7|5995.5|5972.1|0
1664873700000|2022-10-04 08:55:00|5996.6|5973.2|6000.3|5976.9|6000.6|5977.2|5995.3|5971.9|0
1664874000000|2022-10-04 09:00:00|6000.2|5976.8|5998.7|5975.3|6002.4|5979|5998.7|5975.3|0
1664874300000|2022-10-04 09:05:00|5998.9|5975.5|5993.3|5969.9|6000.5|5977.1|5992.3|5968.9|0
1664874600000|2022-10-04 09:10:00|5993.4|5970|5987.8|5964.4|5994|5970.6|5987.2|5963.8|0
1664874900000|2022-10-04 09:15:00|5987.9|5964.5|5991.6|5968.2|5992.5|5969.1|5987.5|5964.1|0
1664875200000|2022-10-04 09:20:00|5991.5|5968.1|5993.6|5970.2|5993.9|5970.5|5990.1|5966.7|0
1664875500000|2022-10-04 09:25:00|5993.9|5970.5|5999.8|5976.4|6000.6|5977.2|5993.4|5970|0
1664875800000|2022-10-04 09:30:00|5999.5|5976.1|5994.2|5970.8|5999.8|5976.4|5990|5966.6|0
1664876100000|2022-10-04 09:35:00|5994.3|5970.9|5996.4|5973|5997.7|5974.3|5992.1|5968.7|0
1664876400000|2022-10-04 09:40:00|5996.1|5972.7|5999.2|5975.8|6000.5|5977.1|5996.1|5972.7|0
1664876700000|2022-10-04 09:45:00|5999.5|5976.1|5998.2|5974.8|5999.5|5976.1|5995.6|5972.2|0
1664877000000|2022-10-04 09:50:00|5998.4|5975|6003.5|5980.1|6005.2|5981.8|5997.8|5974.4|0
1664877300000|2022-10-04 09:55:00|6003.8|5980.4|6004.5|5981.1|6006.6|5983.2|6002|5978.6|0
1664877600000|2022-10-04 10:00:00|6004.2|5980.8|6004|5980.6|6006.1|5982.7|6002|5978.6|0
1664877900000|2022-10-04 10:05:00|6004.3|5980.9|6005.8|5982.4|6005.8|5982.4|6000.5|5977.1|0
1664878200000|2022-10-04 10:10:00|6005.4|5982|6007.8|5984.4|6011.2|5987.8|6004|5980.6|0
1664878500000|2022-10-04 10:15:00|6007.5|5984.1|6018|5994.6|6018.3|5994.9|6006.9|5983.5|0
1664878800000|2022-10-04 10:20:00|6017.7|5994.3|6018.1|5994.7|6018.4|5995|6015.3|5991.9|0
1664879100000|2022-10-04 10:25:00|6018.2|5994.8|6018.9|5995.5|6020.1|5996.7|6015.8|5992.4|0
1664879400000|2022-10-04 10:30:00|6018.8|5995.4|6019.6|5996.2|6023.4|6000|6017.2|5993.8|0
1664879700000|2022-10-04 10:35:00|6019.9|5996.5|6018.9|5995.5|6021.2|5997.8|6017.2|5993.8|0
1664880000000|2022-10-04 10:40:00|6018.6|5995.2|6020.5|5997.1|6021.1|5997.7|6017.8|5994.4|0
1664880300000|2022-10-04 10:45:00|6020.3|5996.9|6015.6|5992.2|6020.3|5996.9|6015.3|5991.9|0
1664880600000|2022-10-04 10:50:00|6015.9|5992.5|6011.1|5987.7|6017|5993.6|6010.2|5986.8|0
1664880900000|2022-10-04 10:55:00|6011|5987.6|6010.1|5986.7|6012.3|5988.9|6008.5|5985.1|0
1664881200000|2022-10-04 11:00:00|6009.8|5986.4|5993.3|5969.9|6009.8|5986.4|5992.8|5969.4|0
1664881500000|2022-10-04 11:05:00|5992.7|5969.3|5995.3|5971.9|5996|5972.6|5991.4|5968|0
1664881800000|2022-10-04 11:10:00|5995|5971.6|5992.4|5969|5997|5973.6|5992.2|5968.8|0
1664882100000|2022-10-04 11:15:00|5992.7|5969.3|5994.8|5971.4|5996.1|5972.7|5991.7|5968.3|0
1664882400000|2022-10-04 11:20:00|5994.7|5971.3|5990.2|5966.8|5995.4|5972|5989.4|5966|0
1664882700000|2022-10-04 11:25:00|5990.5|5967.1|5989.9|5966.5|5991.6|5968.2|5988.8|5965.4|0
1664883000000|2022-10-04 11:30:00|5990.1|5966.7|5995.1|5971.7|5995.1|5971.7|5990.1|5966.7|0
1664883300000|2022-10-04 11:35:00|5994.6|5971.2|5994.9|5971.5|5997|5973.6|5992.6|5969.2|0
1664883600000|2022-10-04 11:40:00|5994.6|5971.2|5995.4|5972|5996|5972.6|5992.6|5969.2|0
1664883900000|2022-10-04 11:45:00|5995.1|5971.7|5992.2|5968.8|5996.9|5973.5|5991.4|5968|0
1664884200000|2022-10-04 11:50:00|5992.5|5969.1|5998.3|5974.9|5998.9|5975.5|5991.9|5968.5|0
1664884500000|2022-10-04 11:55:00|5998|5974.6|5998.6|5975.2|5999.3|5975.9|5995.4|5972|0
1664884800000|2022-10-04 12:00:00|5998.3|5974.9|6000.5|5977.1|6000.8|5977.4|5995.6|5972.2|0
1664885100000|2022-10-04 12:05:00|6000.4|5977|6000.1|5976.7|6001.1|5977.7|5998.8|5975.4|0
1664885400000|2022-10-04 12:10:00|5999.9|5976.5|5999.1|5975.7|6001.2|5977.8|5997.8|5974.4|0
1664885700000|2022-10-04 12:15:00|5999.3|5975.9|6000.1|5976.7|6001.4|5978|5999.1|5975.7|0
1664886000000|2022-10-04 12:20:00|6000.4|5977|5993.5|5970.1|6000.4|5977|5990.2|5966.8|0
1664886300000|2022-10-04 12:25:00|5993.8|5970.4|5993.4|5970|5995.1|5971.7|5990.5|5967.1|0
1664886600000|2022-10-04 12:30:00|5993.2|5969.8|5990.7|5967.3|5994.2|5970.8|5989.5|5966.1|0
1664886900000|2022-10-04 12:35:00|5991|5967.6|5987.2|5963.8|5994.5|5971.1|5987|5963.6|0
1664887200000|2022-10-04 12:40:00|5987|5963.6|5988.2|5964.8|5990.8|5967.4|5987|5963.6|0
1664887500000|2022-10-04 12:45:00|5988|5964.6|5986.1|5962.7|5988.2|5964.8|5984.7|5961.3|0
1664887800000|2022-10-04 12:50:00|5986.4|5963|5993.5|5970.1|5993.5|5970.1|5985.8|5962.4|0
1664888100000|2022-10-04 12:55:00|5993.8|5970.4|5994.6|5971.2|5994.9|5971.5|5988.6|5965.2|0
1664888400000|2022-10-04 13:00:00|5994.3|5970.9|5992.7|5969.3|5994.7|5971.3|5990.5|5967.1|0
1664888700000|2022-10-04 13:05:00|5992.8|5969.4|5989.5|5966.1|5993.7|5970.3|5988.1|5964.7|0
1664889000000|2022-10-04 13:10:00|5989.2|5965.8|5987.7|5964.3|5989.5|5966.1|5986.5|5963.1|0
1664889300000|2022-10-04 13:15:00|5988|5964.6|5992.6|5969.2|5993.5|5970.1|5987.7|5964.3|0
1664889600000|2022-10-04 13:20:00|5992.3|5968.9|5991.5|5968.1|5993.3|5969.9|5990|5966.6|0
1664889900000|2022-10-04 13:25:00|5992|5968.6|5992.5|5969.1|5993.2|5969.8|5986.4|5963|0
1664890200000|2022-10-04 13:30:00|5992.8|5969.4|6002.4|5979|6015.7|5992.3|5991.9|5968.5|0
1664890500000|2022-10-04 13:35:00|6002.5|5979.1|6011.2|5987.8|6012|5988.6|5998|5974.6|0
1664890800000|2022-10-04 13:40:00|6011.3|5987.9|6014.7|5991.3|6015|5991.6|6006.9|5983.5|0
1664891100000|2022-10-04 13:45:00|6014.8|5991.4|6041.4|6018|6047.2|6023.8|6013.7|5990.3|0
1664891400000|2022-10-04 13:50:00|6040.6|6017.2|6030.2|6006.8|6044.8|6021.4|6029.2|6005.8|0
1664891700000|2022-10-04 13:55:00|6030.1|6006.7|6046.1|6022.7|6048.1|6024.7|6029.7|6006.3|0
1664892000000|2022-10-04 14:00:00|6046.3|6022.9|6058|6034.6|6058.2|6034.8|6042.8|6019.4|0
1664892300000|2022-10-04 14:05:00|6058.1|6034.7|6054.3|6030.9|6059.4|6036|6049.3|6025.9|0
1664892600000|2022-10-04 14:10:00|6054.2|6030.8|6058.4|6035|6059.6|6036.2|6047.5|6024.1|0
1664892900000|2022-10-04 14:15:00|6058.5|6035.1|6069.9|6046.5|6076.7|6053.3|6054.8|6031.4|0
1664893200000|2022-10-04 14:20:00|6069.7|6046.3|6068.5|6045.1|6074.7|6051.3|6067.3|6043.9|0
1664893500000|2022-10-04 14:25:00|6068.4|6045|6067.3|6043.9|6072.8|6049.4|6066.4|6043|0
1664893800000|2022-10-04 14:30:00|6067.2|6043.8|6069.8|6046.4|6070.4|6047|6062.3|6038.9|0
1664894100000|2022-10-04 14:35:00|6069.9|6046.5|6074.7|6051.3|6075.8|6052.4|6065.9|6042.5|0
1664894400000|2022-10-04 14:40:00|6074.8|6051.4|6078.4|6055|6085.7|6062.3|6074.2|6050.8|0
1664894700000|2022-10-04 14:45:00|6078.3|6054.9|6092.3|6068.9|6097.5|6074.1|6078.3|6054.9|0
1664895000000|2022-10-04 14:50:00|6092.4|6069|6092.4|6069|6097.9|6074.5|6083.2|6059.8|0
1664895300000|2022-10-04 14:55:00|6092.5|6069.1|6092.9|6069.5|6094|6070.6|6089.7|6066.3|0
1664895600000|2022-10-04 15:00:00|6093|6069.6|6104.9|6081.5|6111.8|6088.4|6092.9|6069.5|0
1664895900000|2022-10-04 15:05:00|6104.1|6080.7|6100.2|6076.8|6109.1|6085.7|6100.1|6076.7|0
1664896200000|2022-10-04 15:10:00|6100.1|6076.7|6112.3|6088.9|6113|6089.6|6095.7|6072.3|0
1664896500000|2022-10-04 15:15:00|6112.4|6089|6115.4|6092|6118.3|6094.9|6110|6086.6|0
1664896800000|2022-10-04 15:20:00|6115.3|6091.9|6111.9|6088.5|6115.5|6092.1|6109.7|6086.3|0
1664897100000|2022-10-04 15:25:00|6111.8|6088.4|6114.5|6091.1|6116.3|6092.9|6107.6|6084.2|0
1664897400000|2022-10-04 15:30:00|6114.4|6091|6106.5|6083.1|6115.5|6092.1|6105.3|6081.9|0
1664897700000|2022-10-04 15:35:00|6104|6080.6|6101.6|6078.2|6109.3|6085.9|6101.2|6077.8|0
1664898000000|2022-10-04 15:40:00|6101.7|6078.3|6095.6|6072.2|6103.6|6080.2|6095.5|6072.1|0
1664898300000|2022-10-04 15:45:00|6095.7|6072.3|6095.6|6072.2|6097.7|6074.3|6091.7|6068.3|0
1664898600000|2022-10-04 15:50:00|6095.5|6072.1|6099.2|6075.8|6105.2|6081.8|6095.5|6072.1|0
1664898900000|2022-10-04 15:55:00|6099.1|6075.7|6101.9|6078.5|6101.9|6078.5|6096.6|6073.2|0
1664899200000|2022-10-04 16:00:00|6102|6078.6|6097.2|6073.8|6104.5|6081.1|6096.8|6073.4|0
1664899500000|2022-10-04 16:05:00|6097.3|6073.9|6092|6068.6|6102.6|6079.2|6091.9|6068.5|0
1664899800000|2022-10-04 16:10:00|6091.9|6068.5|6084.6|6061.2|6092.1|6068.7|6084.4|6061|0
1664900100000|2022-10-04 16:15:00|6084.7|6061.3|6085|6061.6|6089|6065.6|6082.4|6059|0
1664900400000|2022-10-04 16:20:00|6084.9|6061.5|6080.3|6056.9|6086.9|6063.5|6080|6056.6|0
1664900700000|2022-10-04 16:25:00|6080.2|6056.8|6092.7|6069.3|6096|6072.6|6080.2|6056.8|0
1664901000000|2022-10-04 16:30:00|6092.6|6069.2|6088.5|6065.1|6094.5|6071.1|6086.4|6063|0
1664901300000|2022-10-04 16:35:00|6088.4|6065|6083.8|6060.4|6088.5|6065.1|6082|6058.6|0
1664901600000|2022-10-04 16:40:00|6083.7|6060.3|6074.2|6050.8|6083.8|6060.4|6071.2|6047.8|0
1664901900000|2022-10-04 16:45:00|6074.1|6050.7|6067|6043.6|6074.4|6051|6066|6042.6|0
1664902200000|2022-10-04 16:50:00|6066.9|6043.5|6063.2|6039.8|6067.3|6043.9|6062.9|6039.5|0
1664902500000|2022-10-04 16:55:00|6063.1|6039.7|6066|6042.6|6066.3|6042.9|6061.7|6038.3|0
1664902800000|2022-10-04 17:00:00|6065.9|6042.5|6068|6044.6|6070.3|6046.9|6063.9|6040.5|0
1664903100000|2022-10-04 17:05:00|6068.1|6044.7|6056.3|6032.9|6068.1|6044.7|6056|6032.6|0
1664903400000|2022-10-04 17:10:00|6056.2|6032.8|6050.4|6027|6061.2|6037.8|6049.8|6026.4|0
1664903700000|2022-10-04 17:15:00|6050.3|6026.9|6041.8|6018.4|6050.4|6027|6040.7|6017.3|0
1664904000000|2022-10-04 17:20:00|6041.7|6018.3|6049.4|6026|6050.7|6027.3|6041|6017.6|0
1664904300000|2022-10-04 17:25:00|6049.5|6026.1|6056.9|6033.5|6060.3|6036.9|6049.5|6026.1|0
1664904600000|2022-10-04 17:30:00|6056.8|6033.4|6062.8|6039.4|6065.6|6042.2|6056.7|6033.3|0
1664904900000|2022-10-04 17:35:00|6062.7|6039.3|6064.3|6040.9|6064.4|6041|6056.2|6032.8|0
1664905200000|2022-10-04 17:40:00|6064.4|6041|6064.2|6040.8|6066.2|6042.8|6063.2|6039.8|0
1664905500000|2022-10-04 17:45:00|6064.3|6040.9|6070.8|6047.4|6074.6|6051.2|6064.1|6040.7|0
1664905800000|2022-10-04 17:50:00|6070.9|6047.5|6075|6051.6|6078.2|6054.8|6070.6|6047.2|0
1664906100000|2022-10-04 17:55:00|6074.9|6051.5|6078.2|6054.8|6081.9|6058.5|6074.9|6051.5|0
1664906400000|2022-10-04 18:00:00|6078.3|6054.9|6076.7|6053.3|6081.1|6057.7|6076|6052.6|0
1664906700000|2022-10-04 18:05:00|6076.8|6053.4|6071.2|6047.8|6076.9|6053.5|6070|6046.6|0
1664907000000|2022-10-04 18:10:00|6071.3|6047.9|6069.4|6046|6072.7|6049.3|6067.4|6044|0
1664907300000|2022-10-04 18:15:00|6069.3|6045.9|6068.9|6045.5|6070.3|6046.9|6067.9|6044.5|0
1664907600000|2022-10-04 18:20:00|6068.8|6045.4|6083.3|6059.9|6084.8|6061.4|6068.7|6045.3|0
1664907900000|2022-10-04 18:25:00|6083.2|6059.8|6072.3|6048.9|6089.3|6065.9|6072.2|6048.8|0
1664908200000|2022-10-04 18:30:00|6072.4|6049|6073.2|6049.8|6078.3|6054.9|6068.6|6045.2|0
1664908500000|2022-10-04 18:35:00|6073.1|6049.7|6072.9|6049.5|6074.1|6050.7|6071.3|6047.9|0
1664908800000|2022-10-04 18:40:00|6072.8|6049.4|6073.7|6050.3|6073.9|6050.5|6072.8|6049.4|0
1664909100000|2022-10-04 18:45:00|6073.6|6050.2|6079.3|6055.9|6079.6|6056.2|6072.7|6049.3|0
1664909400000|2022-10-04 18:50:00|6079.4|6056|6083.6|6060.2|6084|6060.6|6079.4|6056|0
1664909700000|2022-10-04 18:55:00|6083.5|6060.1|6084.9|6061.5|6087.6|6064.2|6083.2|6059.8|0
1664910000000|2022-10-04 19:00:00|6085|6061.6|6077.4|6054|6085|6061.6|6076.9|6053.5|0
1664910300000|2022-10-04 19:05:00|6077.3|6053.9|6071.6|6048.2|6077.4|6054|6069.3|6045.9|0
1664910600000|2022-10-04 19:10:00|6071.7|6048.3|6065.9|6042.5|6071.8|6048.4|6062.1|6038.7|0
1664910900000|2022-10-04 19:15:00|6065.8|6042.4|6069.2|6045.8|6070.5|6047.1|6065.8|6042.4|0
1664911200000|2022-10-04 19:20:00|6069.3|6045.9|6069.1|6045.7|6069.3|6045.9|6063|6039.6|0
1664911500000|2022-10-04 19:25:00|6069.3|6045.9|6069.9|6046.5|6073.2|6049.8|6068.6|6045.2|0
1664911800000|2022-10-04 19:30:00|6069.8|6046.4|6068|6044.6|6069.9|6046.5|6065.7|6042.3|0
1664912100000|2022-10-04 19:35:00|6068.1|6044.7|6070.5|6047.1|6072.3|6048.9|6064.3|6040.9|0
1664912400000|2022-10-04 19:40:00|6070.6|6047.2|6066.4|6043|6070.8|6047.4|6066.3|6042.9|0
1664912700000|2022-10-04 19:45:00|6066.3|6042.9|6062.5|6039.1|6066.4|6043|6061.8|6038.4|0
1664913000000|2022-10-04 19:50:00|6063.1|6039.7|6072.6|6049.2|6073.2|6049.8|6063.1|6039.7|0
1664913300000|2022-10-04 19:55:00|6072.5|6049.1|6084.3|6060.9|6084.8|6061.4|6068.2|6044.8|0
1664913600000|2022-10-04 20:00:00|6084.4|6061|6086.1|6062.7|6088.7|6065.3|6079.9|6056.5|0
1664913900000|2022-10-04 20:05:00|6086.7|6063.3|6083.5|6060.1|6087.7|6064.3|6083.2|6059.8|0
1664914200000|2022-10-04 20:10:00|6083.8|6060.4|6080.3|6056.9|6085.2|6061.8|6080|6056.6|0
1664914500000|2022-10-04 20:15:00|6080.1|6056.7|6080|6056.6|6081.9|6058.5|6080|6056.6|0
1664914800000|2022-10-04 20:20:00|6079.7|6056.3|6080|6056.6|6080.3|6056.9|6078.7|6055.3|0
1664915100000|2022-10-04 20:25:00|6080.2|6056.8|6081.3|6057.9|6082.3|6058.9|6079.7|6056.3|0
1664915400000|2022-10-04 20:30:00|6081.9|6058.5|6081.9|6058.5|6082.9|6059.5|6080.7|6057.3|0
1664915700000|2022-10-04 20:35:00|6081.7|6058.3|6082.3|6058.9|6082.6|6059.2|6081.3|6057.9|0
1664916000000|2022-10-04 20:40:00|6082|6058.6|6081.3|6057.9|6082.6|6059.2|6081|6057.6|0
1664916300000|2022-10-04 20:45:00|6081|6057.6|6080.2|6056.8|6081.6|6058.2|6079.7|6056.3|0
1664916600000|2022-10-04 20:50:00|6080|6056.6|6081.9|6058.5|6083.2|6059.8|6080|6056.6|0
1664916900000|2022-10-04 20:55:00|6081.8|6058.4|6082.3|6058.9|6084.2|6060.8|6081.3|6057.9|0
1664917200000|2022-10-04 21:00:00|6082.1|6058.7|6081.7|6058.3|6082.4|6059|6080.6|6057.2|0
1664917500000|2022-10-04 21:05:00|6081.2|6057.8|6081.9|6058.5|6082.5|6059.1|6081.1|6057.7|0
1664917800000|2022-10-04 21:10:00|6081.8|6058.4|6081.5|6058.1|6082.8|6059.4|6081.4|6058|0
1664918100000|2022-10-04 21:15:00|6081.6|6058.2|6081.3|6057.9|6082|6058.6|6080.7|6057.3|0
1664918400000|2022-10-04 21:20:00|6081.5|6058.1|6082|6058.6|6082.1|6058.7|6081.1|6057.7|0
1664918700000|2022-10-04 21:25:00|6082.1|6058.7|6080.6|6057.2|6082.7|6059.3|6080.6|6057.2|0
1664919000000|2022-10-04 21:30:00|6081.5|6058.1|6081.3|6057.9|6081.6|6058.2|6081.3|6057.9|0
1664919300000|2022-10-04 21:35:00|6081.4|6058|6081.1|6057.7|6081.5|6058.1|6080.8|6057.4|0
1664919600000|2022-10-04 21:40:00|6081.2|6057.8|6081.3|6057.9|6081.6|6058.2|6081.2|6057.8|0
1664919900000|2022-10-04 21:45:00|6081.4|6058|6081.6|6058.2|6081.6|6058.2|6081.1|6057.7|0
1664920200000|2022-10-04 21:50:00|6081.2|6057.8|6081.1|6057.7|6081.7|6058.3|6080.9|6057.5|0
1664920500000|2022-10-04 21:55:00|6081.3|6057.9|6087.6|6064.2|6087.8|6064.4|6080.9|6057.5|0
1664920800000|2022-10-04 22:00:00|6086.2|6062.8|6082|6058.6|6088|6064.6|6079.5|6056.1|0
1664921100000|2022-10-04 22:05:00|6082.1|6058.7|6080.8|6057.4|6082.1|6058.7|6078.5|6055.1|0
1664921400000|2022-10-04 22:10:00|6080.9|6057.5|6083|6059.6|6083|6059.6|6080.8|6057.4|0
1664921700000|2022-10-04 22:15:00|6082.9|6059.5|6083.3|6059.9|6084|6060.6|6082.7|6059.3|0
1664922000000|2022-10-04 22:20:00|6083|6059.6|6082.6|6059.2|6083.3|6059.9|6080.7|6057.3|0
1664922300000|2022-10-04 22:25:00|6082.4|6059|6080.1|6056.7|6082.6|6059.2|6079.9|6056.5|0
1664922600000|2022-10-04 22:30:00|6080.2|6056.8|6078.1|6054.7|6080.4|6057|6077.5|6054.1|0
1664922900000|2022-10-04 22:35:00|6078.4|6055|6078.8|6055.4|6078.9|6055.5|6077.5|6054.1|0
1664923200000|2022-10-04 22:40:00|6078.6|6055.2|6079.4|6056|6080.4|6057|6078.6|6055.2|0
1664923500000|2022-10-04 22:45:00|6079.6|6056.2|6077.5|6054.1|6081|6057.6|6077.5|6054.1|0
1664923800000|2022-10-04 22:50:00|6077.6|6054.2|6079.1|6055.7|6079.6|6056.2|6077.5|6054.1|0
1664924100000|2022-10-04 22:55:00|6079.2|6055.8|6080.8|6057.4|6081|6057.6|6078.3|6054.9|0
1664924400000|2022-10-04 23:00:00|6079.6|6056.2|6078|6054.6|6079.6|6056.2|6077.7|6054.3|0
1664924700000|2022-10-04 23:05:00|6077.7|6054.3|6079|6055.6|6079|6055.6|6074.8|6051.4|0
1664925000000|2022-10-04 23:10:00|6079.1|6055.7|6080.9|6057.5|6080.9|6057.5|6078|6054.6|0
1664925300000|2022-10-04 23:15:00|6080.7|6057.3|6079.4|6056|6080.9|6057.5|6079.3|6055.9|0
1664925600000|2022-10-04 23:20:00|6079.6|6056.2|6079.4|6056|6079.9|6056.5|6078.1|6054.7|0
1664925900000|2022-10-04 23:25:00|6079.3|6055.9|6075.4|6052|6079.9|6056.5|6075.2|6051.8|0
1664926200000|2022-10-04 23:30:00|6075.1|6051.7|6079.6|6056.2|6079.9|6056.5|6075.1|6051.7|0
1664926500000|2022-10-04 23:35:00|6079.9|6056.5|6079.6|6056.2|6080.5|6057.1|6078.6|6055.2|0
1664926800000|2022-10-04 23:40:00|6079.9|6056.5|6079.3|6055.9|6080.5|6057.1|6079.1|6055.7|0
1664927100000|2022-10-04 23:45:00|6079.1|6055.7|6079.3|6055.9|6079.6|6056.2|6078.3|6054.9|0
1664927400000|2022-10-04 23:50:00|6079.5|6056.1|6078.4|6055|6079.6|6056.2|6077.3|6053.9|0
1664927700000|2022-10-04 23:55:00|6078.3|6054.9|6079.3|6055.9|6079.3|6055.9|6078.3|6054.9|0
1664928000000|2022-10-05 00:00:00|6079|6055.6|6076.4|6053|6079|6055.6|6074.1|6050.7|0
1664928300000|2022-10-05 00:05:00|6076.5|6053.1|6072.5|6049.1|6077.3|6053.9|6071.5|6048.1|0
1664928600000|2022-10-05 00:10:00|6072.2|6048.8|6074.6|6051.2|6075.5|6052.1|6072.2|6048.8|0
1664928900000|2022-10-05 00:15:00|6074.3|6050.9|6074.7|6051.3|6076.7|6053.3|6073.9|6050.5|0
1664929200000|2022-10-05 00:20:00|6074.6|6051.2|6072.6|6049.2|6074.7|6051.3|6072.2|6048.8|0
1664929500000|2022-10-05 00:25:00|6072.9|6049.5|6072.3|6048.9|6073.6|6050.2|6072.3|6048.9|0
1664929800000|2022-10-05 00:30:00|6072.4|6049|6072.9|6049.5|6074.7|6051.3|6072.3|6048.9|0
1664930100000|2022-10-05 00:35:00|6073|6049.6|6074.5|6051.1|6074.5|6051.1|6072.2|6048.8|0
1664930400000|2022-10-05 00:40:00|6074.3|6050.9|6073.4|6050|6076.6|6053.2|6073.1|6049.7|0
1664930700000|2022-10-05 00:45:00|6073.3|6049.9|6068.1|6044.7|6075|6051.6|6068.1|6044.7|0
1664931000000|2022-10-05 00:50:00|6068.4|6045|6068.2|6044.8|6068.8|6045.4|6065.9|6042.5|0
1664931300000|2022-10-05 00:55:00|6068.1|6044.7|6065.2|6041.8|6068.1|6044.7|6061.1|6037.7|0
1664931600000|2022-10-05 01:00:00|6065.1|6041.7|6050.7|6027.3|6065.2|6041.8|6049.5|6026.1|0
1664931900000|2022-10-05 01:05:00|6050.5|6027.1|6071.7|6048.3|6072|6048.6|6041.4|6018|0
1664932200000|2022-10-05 01:10:00|6071.8|6048.4|6077.6|6054.2|6077.6|6054.2|6071|6047.6|0
1664932500000|2022-10-05 01:15:00|6078|6054.6|6130.4|6124.4|6132.4|6126.4|6077.9|6054.5|6161
1664932800000|2022-10-05 01:20:00|6131.4|6125.4|6119.4|6113.4|6138.4|6132.4|6117.4|6111.4|3069
1664933100000|2022-10-05 01:25:00|6118.4|6112.4|6116.4|6110.4|6134.4|6128.4|6114.4|6108.4|2514
1664933400000|2022-10-05 01:30:00|6115.4|6109.4|6063.4|6057.4|6115.4|6109.4|6058.4|6052.4|9828
1664933700000|2022-10-05 01:35:00|6064.4|6058.4|6071.4|6065.4|6089.4|6083.4|6064.4|6058.4|4811
1664934000000|2022-10-05 01:40:00|6070.4|6064.4|6090.4|6084.4|6091.4|6085.4|6069.4|6063.4|3128
1664934300000|2022-10-05 01:45:00|6091.4|6085.4|6098.4|6092.4|6101.4|6095.4|6088.4|6082.4|2259
1664934600000|2022-10-05 01:50:00|6097.4|6091.4|6111.4|6105.4|6123.4|6117.4|6097.4|6091.4|2660
1664934900000|2022-10-05 01:55:00|6112.4|6106.4|6123.4|6117.4|6131.4|6125.4|6110.4|6104.4|3024
1664935200000|2022-10-05 02:00:00|6124.4|6118.4|6133.4|6127.4|6141.4|6135.4|6123.4|6117.4|2286
1664935500000|2022-10-05 02:05:00|6132.4|6126.4|6128.4|6122.4|6134.4|6128.4|6120.4|6114.4|2007
1664935800000|2022-10-05 02:10:00|6130.4|6124.4|6135.4|6129.4|6135.4|6129.4|6124.4|6118.4|1313
1664936100000|2022-10-05 02:15:00|6136.4|6130.4|6149.4|6143.4|6152.4|6146.4|6134.4|6128.4|2663
1664936400000|2022-10-05 02:20:00|6150.4|6144.4|6176.4|6170.4|6190.4|6184.4|6149.4|6143.4|5081
1664936700000|2022-10-05 02:25:00|6175.4|6169.4|6182.4|6176.4|6188.4|6182.4|6174.4|6168.4|1876
1664937000000|2022-10-05 02:30:00|6181.4|6175.4|6177.4|6171.4|6184.4|6178.4|6173.4|6167.4|1958
1664937300000|2022-10-05 02:35:00|6178.4|6172.4|6184.4|6178.4|6198.4|6192.4|6175.4|6169.4|2384
1664937600000|2022-10-05 02:40:00|6182.4|6176.4|6176.4|6170.4|6188.4|6182.4|6174.4|6168.4|1106
1664937900000|2022-10-05 02:45:00|6175.4|6169.4|6158.4|6152.4|6177.4|6171.4|6157.4|6151.4|1483
1664938200000|2022-10-05 02:50:00|6160.4|6154.4|6166.4|6160.4|6167.4|6161.4|6157.4|6151.4|985
1664938500000|2022-10-05 02:55:00|6167.4|6161.4|6176.4|6170.4|6177.4|6171.4|6166.4|6160.4|1258
1664938800000|2022-10-05 03:00:00|6177.4|6171.4|6174.4|6168.4|6179.4|6173.4|6171.4|6165.4|993
1664939100000|2022-10-05 03:05:00|6175.4|6169.4|6177.4|6171.4|6178.4|6172.4|6169.4|6163.4|536
1664939400000|2022-10-05 03:10:00|6178.4|6172.4|6181.4|6175.4|6188.4|6182.4|6178.4|6172.4|2314
1664939700000|2022-10-05 03:15:00|6182.4|6176.4|6195.4|6189.4|6195.4|6189.4|6179.4|6173.4|822
1664940000000|2022-10-05 03:20:00|6196.4|6190.4|6199.4|6193.4|6199.4|6193.4|6188.4|6182.4|1766
1664940300000|2022-10-05 03:25:00|6200.4|6194.4|6187.4|6181.4|6203.4|6197.4|6186.4|6180.4|1281
1664940600000|2022-10-05 03:30:00|6188.4|6182.4|6184.4|6178.4|6191.4|6185.4|6179.4|6173.4|1110
1664940900000|2022-10-05 03:35:00|6183.4|6177.4|6188.4|6182.4|6188.4|6182.4|6180.4|6174.4|999
1664941200000|2022-10-05 03:40:00|6187.4|6181.4|6190.4|6184.4|6194.4|6188.4|6185.4|6179.4|899
1664941500000|2022-10-05 03:45:00|6191.4|6185.4|6197.4|6191.4|6200.4|6194.4|6188.4|6182.4|912
1664941800000|2022-10-05 03:50:00|6198.4|6192.4|6195.4|6189.4|6203.4|6197.4|6194.4|6188.4|1102
1664942100000|2022-10-05 03:55:00|6194.4|6188.4|6202.4|6196.4|6208.4|6202.4|6192.4|6186.4|786
1664942400000|2022-10-05 04:00:00|6214.1|6190.7|6213.7|6190.3|6214.4|6191|6212.1|6188.7|0
1664942700000|2022-10-05 04:05:00|6214|6190.6|6213.7|6190.3|6214|6190.6|6211.2|6187.8|0
1664943000000|2022-10-05 04:10:00|6213.6|6190.2|6212.1|6188.7|6214.8|6191.4|6211.9|6188.5|0
1664943300000|2022-10-05 04:15:00|6212.3|6188.9|6210.3|6186.9|6212.4|6189|6209.2|6185.8|0
1664943600000|2022-10-05 04:20:00|6210.6|6187.2|6208.9|6185.5|6210.9|6187.5|6208.6|6185.2|0
1664943900000|2022-10-05 04:25:00|6208.8|6185.4|6209.5|6186.1|6209.5|6186.1|6208.6|6185.2|0
1664944200000|2022-10-05 04:30:00|6209.4|6186|6210.4|6187|6211.9|6188.5|6209.2|6185.8|0
1664944500000|2022-10-05 04:35:00|6210.6|6187.2|6209.5|6186.1|6211.5|6188.1|6209.5|6186.1|0
1664944800000|2022-10-05 04:40:00|6209.7|6186.3|6209.4|6186|6210.9|6187.5|6208.8|6185.4|0
1664945100000|2022-10-05 04:45:00|6209.6|6186.2|6210.9|6187.5|6210.9|6187.5|6209.3|6185.9|0
1664945400000|2022-10-05 04:50:00|6210.7|6187.3|6209.1|6185.7|6211.2|6187.8|6208.8|6185.4|0
1664945700000|2022-10-05 04:55:00|6209|6185.6|6208.7|6185.3|6209.1|6185.7|6207.5|6184.1|0
1664946000000|2022-10-05 05:00:00|6208.4|6185|6204.4|6198.4|6218.4|6212.4|6197.4|6184.7|2972
1664946300000|2022-10-05 05:05:00|6205.4|6199.4|6193.4|6187.4|6208.4|6202.4|6192.4|6186.4|1259
1664946600000|2022-10-05 05:10:00|6192.4|6186.4|6197.4|6191.4|6199.4|6193.4|6187.4|6181.4|1635
1664946900000|2022-10-05 05:15:00|6196.4|6190.4|6218.4|6212.4|6227.4|6221.4|6196.4|6190.4|2233
1664947200000|2022-10-05 05:20:00|6217.4|6211.4|6222.4|6216.4|6233.4|6227.4|6216.4|6210.4|1735
1664947500000|2022-10-05 05:25:00|6223.4|6217.4|6234.4|6228.4|6254.4|6248.4|6223.4|6217.4|2673
1664947800000|2022-10-05 05:30:00|6235.4|6229.4|6234.4|6228.4|6242.4|6236.4|6232.4|6226.4|1517
1664948100000|2022-10-05 05:35:00|6236.4|6230.4|6246.4|6240.4|6247.4|6241.4|6231.4|6225.4|1193
1664948400000|2022-10-05 05:40:00|6245.4|6239.4|6248.4|6242.4|6249.4|6243.4|6238.4|6232.4|1933
1664948700000|2022-10-05 05:45:00|6249.4|6243.4|6226.4|6220.4|6251.4|6245.4|6224.4|6218.4|1868
1664949000000|2022-10-05 05:50:00|6225.4|6219.4|6232.4|6226.4|6233.4|6227.4|6223.4|6217.4|1012
1664949300000|2022-10-05 05:55:00|6233.4|6227.4|6237.4|6231.4|6242.4|6236.4|6231.4|6225.4|1841
1664949600000|2022-10-05 06:00:00|6238.4|6232.4|6238.4|6232.4|6242.4|6236.4|6234.4|6228.4|1323
1664949900000|2022-10-05 06:05:00|6237.4|6231.4|6240.4|6234.4|6240.4|6234.4|6234.4|6228.4|1164
1664950200000|2022-10-05 06:10:00|6241.4|6235.4|6224.4|6218.4|6242.4|6236.4|6224.4|6218.4|1601
1664950500000|2022-10-05 06:15:00|6225.4|6219.4|6238.4|6232.4|6241.4|6235.4|6224.4|6218.4|1292
1664950800000|2022-10-05 06:20:00|6239.4|6233.4|6248.4|6242.4|6249.4|6243.4|6239.4|6233.4|905
1664951100000|2022-10-05 06:25:00|6249.4|6243.4|6245.4|6239.4|6255.4|6249.4|6244.4|6238.4|1545
1664951400000|2022-10-05 06:30:00|6243.4|6237.4|6254.4|6248.4|6256.4|6250.4|6241.4|6235.4|1139
1664951700000|2022-10-05 06:35:00|6255.4|6249.4|6248.4|6242.4|6261.4|6255.4|6248.4|6242.4|1411
1664952000000|2022-10-05 06:40:00|6249.4|6243.4|6242.4|6236.4|6252.4|6246.4|6239.4|6233.4|1239
1664952300000|2022-10-05 06:45:00|6243.4|6237.4|6244.4|6238.4|6248.4|6242.4|6241.4|6235.4|602
1664952600000|2022-10-05 06:50:00|6245.4|6239.4|6244.4|6238.4|6251.4|6245.4|6243.4|6237.4|1291
1664952900000|2022-10-05 06:55:00|6243.4|6237.4|6234.4|6228.4|6247.4|6241.4|6229.4|6223.4|1947
1664953200000|2022-10-05 07:00:00|6235.4|6229.4|6232.4|6226.4|6237.4|6231.4|6225.4|6219.4|2478
1664953500000|2022-10-05 07:05:00|6231.4|6225.4|6220.4|6214.4|6238.4|6232.4|6216.4|6210.4|2031
1664953800000|2022-10-05 07:10:00|6219.4|6213.4|6224.4|6218.4|6232.4|6226.4|6219.4|6213.4|1746
1664954100000|2022-10-05 07:15:00|6225.4|6219.4|6218.4|6212.4|6228.4|6222.4|6218.4|6212.4|1384
1664954400000|2022-10-05 07:20:00|6219.4|6213.4|6211.4|6205.4|6220.4|6214.4|6207.4|6201.4|2027
1664954700000|2022-10-05 07:25:00|6212.4|6206.4|6209.4|6203.4|6221.4|6215.4|6206.4|6200.4|1700
1664955000000|2022-10-05 07:30:00|6210.4|6204.4|6217.4|6211.4|6222.4|6216.4|6210.4|6204.4|1648
1664955300000|2022-10-05 07:35:00|6218.4|6212.4|6227.4|6221.4|6231.4|6225.4|6218.4|6212.4|1471
1664955600000|2022-10-05 07:40:00|6228.4|6222.4|6224.4|6218.4|6232.4|6226.4|6221.4|6215.4|1183
1664955900000|2022-10-05 07:45:00|6223.4|6217.4|6225.4|6219.4|6227.4|6221.4|6218.4|6212.4|1761
1664956200000|2022-10-05 07:50:00|6224.4|6218.4|6225.4|6219.4|6230.4|6224.4|6224.4|6218.4|1706
1664956500000|2022-10-05 07:55:00|6226.4|6220.4|6223.4|6217.4|6226.4|6220.4|6218.4|6212.4|2749
1664956800000|2022-10-05 08:00:00|6222.4|6216.4|6226.4|6220.4|6230.4|6224.4|6216.4|6210.4|2351
1664957100000|2022-10-05 08:05:00|6227.4|6221.4|6250.4|6244.4|6250.4|6244.4|6222.4|6216.4|4041
1664957400000|2022-10-05 08:10:00|6249.4|6243.4|6227.4|6221.4|6249.4|6243.4|6225.4|6219.4|5897
1664957700000|2022-10-05 08:15:00|6228.4|6222.4|6211.4|6205.4|6228.4|6222.4|6211.4|6205.4|1462
1664958000000|2022-10-05 08:20:00|6212.4|6206.4|6203.4|6197.4|6213.4|6207.4|6202.4|6196.4|3109
1664958300000|2022-10-05 08:25:00|6204.4|6198.4|6216.4|6210.4|6218.4|6212.4|6201.4|6195.4|1772
1664958600000|2022-10-05 08:30:00|6225.8|6202.4|6230.2|6206.8|6232.8|6209.4|6222|6198.6|0
1664958900000|2022-10-05 08:35:00|6230.1|6206.7|6231.6|6208.2|6235.7|6212.3|6229.9|6206.5|0
1664959200000|2022-10-05 08:40:00|6231.9|6208.5|6231.4|6208|6233.1|6209.7|6228.5|6205.1|0
1664959500000|2022-10-05 08:45:00|6231.3|6207.9|6235.2|6211.8|6235.5|6212.1|6229.4|6206|0
1664959800000|2022-10-05 08:50:00|6235.3|6211.9|6235.1|6211.7|6238.1|6214.7|6233.2|6209.8|0
1664960100000|2022-10-05 08:55:00|6235|6211.6|6233|6209.6|6235.6|6212.2|6232.5|6209.1|0
1664960400000|2022-10-05 09:00:00|6232.8|6209.4|6231.3|6207.9|6233.7|6210.3|6227.9|6204.5|0
1664960700000|2022-10-05 09:05:00|6231.6|6208.2|6229.6|6206.2|6232.5|6209.1|6226.5|6203.1|0
1664961000000|2022-10-05 09:10:00|6229.4|6206|6231.4|6208|6233.3|6209.9|6228.7|6205.3|0
1664961300000|2022-10-05 09:15:00|6232|6208.6|6221.4|6215.4|6232|6222.4|6208.4|6202.4|267
1664961600000|2022-10-05 09:20:00|6218.4|6212.4|6219.4|6213.4|6220.4|6214.4|6213.4|6207.4|104
1664961900000|2022-10-05 09:25:00|6218.4|6212.4|6218.4|6212.4|6220.4|6214.4|6215.4|6209.4|118
1664962200000|2022-10-05 09:30:00|6219.4|6213.4|6216.4|6210.4|6219.4|6213.4|6216.4|6210.4|66
1664962500000|2022-10-05 09:35:00|6215.4|6209.4|6211.4|6205.4|6217.4|6211.4|6211.4|6205.4|54
1664962800000|2022-10-05 09:40:00|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|6206.4|6200.4|135
1664963100000|2022-10-05 09:45:00|6209.4|6203.4|6209.4|6203.4|6211.4|6205.4|6209.4|6203.4|191
1664963400000|2022-10-05 09:50:00|6208.4|6202.4|6207.4|6201.4|6210.4|6204.4|6207.4|6201.4|175
1664963700000|2022-10-05 09:55:00|6208.4|6202.4|6210.4|6204.4|6211.4|6205.4|6207.4|6201.4|132
1664964000000|2022-10-05 10:00:00|6209.9|6203.9|6210.9|6204.9|6211.9|6205.9|6206.9|6200.9|255
1664964300000|2022-10-05 10:05:00|6211.4|6205.4|6208.4|6202.4|6211.9|6205.9|6207.9|6201.9|61
1664964600000|2022-10-05 10:10:00|6207.9|6201.9|6211.4|6205.4|6211.9|6205.9|6206.9|6200.9|25
1664964900000|2022-10-05 10:15:00|6211.9|6205.9|6205.4|6199.4|6211.9|6205.9|6203.9|6197.9|87
1664965200000|2022-10-05 10:20:00|6204.9|6198.9|6209.9|6203.9|6210.4|6204.4|6202.4|6196.4|88
1664965500000|2022-10-05 10:25:00|6210.4|6204.4|6212.9|6206.9|6213.9|6207.9|6209.4|6203.4|122
1664965800000|2022-10-05 10:30:00|6213.4|6207.4|6213.9|6207.9|6214.9|6208.9|6213.4|6207.4|80
1664966100000|2022-10-05 10:35:00|6214.4|6208.4|6211.9|6205.9|6214.4|6208.4|6209.9|6203.9|46
1664966400000|2022-10-05 10:40:00|6211.4|6205.4|6213.4|6207.4|6214.9|6208.9|6210.9|6204.9|41
1664966700000|2022-10-05 10:45:00|6213.9|6207.9|6213.4|6207.4|6214.9|6208.9|6212.9|6206.9|24
1664967000000|2022-10-05 10:50:00|6213.9|6207.9|6215.9|6209.9|6216.4|6210.4|6213.4|6207.4|32
1664967300000|2022-10-05 10:55:00|6216.4|6210.4|6217.9|6211.9|6217.9|6211.9|6215.9|6209.9|62
1664967600000|2022-10-05 11:00:00|6217.4|6211.4|6216.4|6210.4|6217.4|6211.4|6214.4|6208.4|55
1664967900000|2022-10-05 11:05:00|6216.9|6210.9|6214.4|6208.4|6217.4|6211.4|6212.9|6206.9|58
1664968200000|2022-10-05 11:10:00|6213.9|6207.9|6214.9|6208.9|6215.4|6209.4|6211.9|6205.9|31
1664968500000|2022-10-05 11:15:00|6214.4|6208.4|6214.4|6208.4|6215.9|6209.9|6212.9|6206.9|11
1664968800000|2022-10-05 11:20:00|6213.9|6207.9|6211.4|6205.4|6213.9|6207.9|6209.4|6203.4|25
1664969100000|2022-10-05 11:25:00|6211.9|6205.9|6212.9|6206.9|6213.4|6207.4|6209.9|6203.9|14
1664969400000|2022-10-05 11:30:00|6212.4|6206.4|6211.4|6205.4|6215.9|6209.9|6210.4|6204.4|36
1664969700000|2022-10-05 11:35:00|6211.9|6205.9|6206.9|6200.9|6211.9|6205.9|6205.9|6199.9|53
1664970000000|2022-10-05 11:40:00|6206.4|6200.4|6209.4|6203.4|6212.4|6206.4|6206.4|6200.4|39
1664970300000|2022-10-05 11:45:00|6209.9|6203.9|6207.9|6201.9|6211.9|6205.9|6206.9|6200.9|63
1664970600000|2022-10-05 11:50:00|6207.4|6201.4|6208.4|6202.4|6209.9|6203.9|6206.4|6200.4|16
1664970900000|2022-10-05 11:55:00|6207.9|6201.9|6209.4|6203.4|6209.9|6203.9|6204.4|6198.4|78
1664971200000|2022-10-05 12:00:00|6208.9|6202.9|6209.4|6203.4|6210.4|6204.4|6206.9|6200.9|29
1664971500000|2022-10-05 12:05:00|6209.9|6203.9|6207.4|6201.4|6210.9|6204.9|6206.9|6200.9|31
1664971800000|2022-10-05 12:10:00|6207.9|6201.9|6209.4|6203.4|6209.9|6203.9|6205.4|6199.4|60
1664972100000|2022-10-05 12:15:00|6208.9|6202.9|6205.9|6199.9|6210.4|6204.4|6204.9|6198.9|94
1664972400000|2022-10-05 12:20:00|6204.9|6198.9|6201.4|6195.4|6205.9|6199.9|6199.4|6193.4|51
1664972700000|2022-10-05 12:25:00|6200.9|6194.9|6201.4|6195.4|6202.4|6196.4|6196.9|6190.9|126
1664973000000|2022-10-05 12:30:00|6201.9|6195.9|6204.9|6198.9|6206.9|6200.9|6199.9|6193.9|119
1664973300000|2022-10-05 12:35:00|6203.9|6197.9|6205.9|6199.9|6207.4|6201.4|6201.9|6195.9|75
1664973600000|2022-10-05 12:40:00|6205.4|6199.4|6198.4|6192.4|6205.9|6199.9|6197.9|6191.9|98
1664973900000|2022-10-05 12:45:00|6197.9|6191.9|6195.9|6189.9|6198.9|6192.9|6195.4|6189.4|36
1664974200000|2022-10-05 12:50:00|6196.4|6190.4|6197.9|6191.9|6197.9|6191.9|6195.4|6189.4|44
1664974500000|2022-10-05 12:55:00|6197.4|6191.4|6196.4|6190.4|6197.9|6191.9|6194.9|6188.9|76
1664974800000|2022-10-05 13:00:00|6195.9|6189.9|6196.9|6190.9|6196.9|6190.9|6194.9|6188.9|69
1664975100000|2022-10-05 13:05:00|6196.4|6190.4|6188.9|6182.9|6196.9|6190.9|6188.4|6182.4|114
1664975400000|2022-10-05 13:10:00|6188.4|6182.4|6185.9|6179.9|6189.9|6183.9|6185.4|6179.4|148
1664975700000|2022-10-05 13:15:00|6185.4|6179.4|6182.9|6176.9|6186.9|6180.9|6180.9|6174.9|252
1664976000000|2022-10-05 13:20:00|6183.9|6177.9|6179.9|6173.9|6184.9|6178.9|6179.9|6173.9|204
1664976300000|2022-10-05 13:25:00|6180.9|6174.9|6181.9|6175.9|6183.4|6177.4|6179.4|6173.4|226
1664976600000|2022-10-05 13:30:00|6182.9|6176.9|6201.9|6195.9|6201.9|6195.9|6176.9|6170.9|1259
1664976900000|2022-10-05 13:35:00|6202.4|6196.4|6210.9|6204.9|6218.9|6212.9|6201.9|6195.9|1384
1664977200000|2022-10-05 13:40:00|6210.4|6204.4|6191.9|6185.9|6210.9|6204.9|6188.9|6182.9|1040
1664977500000|2022-10-05 13:45:00|6191.4|6185.4|6202.9|6196.9|6205.4|6199.4|6185.9|6179.9|872
1664977800000|2022-10-05 13:50:00|6201.9|6195.9|6185.9|6179.9|6203.9|6197.9|6183.9|6177.9|1233
1664978100000|2022-10-05 13:55:00|6186.4|6180.4|6194.4|6188.4|6195.4|6189.4|6186.4|6180.4|561
1664978400000|2022-10-05 14:00:00|6193.9|6187.9|6174.4|6168.4|6193.9|6187.9|6173.4|6167.4|707
1664978700000|2022-10-05 14:05:00|6173.9|6167.9|6163.4|6157.4|6174.4|6168.4|6160.4|6154.4|667
1664979000000|2022-10-05 14:10:00|6162.9|6156.9|6169.9|6163.9|6175.9|6169.9|6162.9|6156.9|470
1664979300000|2022-10-05 14:15:00|6169.4|6163.4|6158.9|6152.9|6172.4|6166.4|6157.9|6151.9|322
1664979600000|2022-10-05 14:20:00|6158.4|6152.4|6157.9|6151.9|6165.9|6159.9|6155.9|6149.9|410
1664979900000|2022-10-05 14:25:00|6157.4|6151.4|6156.4|6150.4|6160.4|6154.4|6153.9|6147.9|396
1664980200000|2022-10-05 14:30:00|6155.9|6149.9|6149.4|6143.4|6157.4|6151.4|6148.9|6142.9|495
1664980500000|2022-10-05 14:35:00|6149.9|6143.9|6153.9|6147.9|6158.9|6152.9|6147.4|6141.4|611
1664980800000|2022-10-05 14:40:00|6153.4|6147.4|6149.9|6143.9|6155.9|6149.9|6146.9|6140.9|1022
1664981100000|2022-10-05 14:45:00|6149.4|6143.4|6149.9|6143.9|6153.9|6147.9|6147.9|6141.9|242
1664981400000|2022-10-05 14:50:00|6148.9|6142.9|6150.9|6144.9|6151.9|6145.9|6143.4|6137.4|272
1664981700000|2022-10-05 14:55:00|6151.4|6145.4|6146.4|6140.4|6151.9|6145.9|6142.9|6136.9|280
1664982000000|2022-10-05 15:00:00|6145.9|6139.9|6151.9|6145.9|6152.9|6146.9|6144.9|6138.9|238
1664982300000|2022-10-05 15:05:00|6150.9|6144.9|6148.9|6142.9|6150.9|6144.9|6146.9|6140.9|127
1664982600000|2022-10-05 15:10:00|6148.4|6142.4|6149.9|6143.9|6152.9|6146.9|6147.4|6141.4|172
1664982900000|2022-10-05 15:15:00|6149.4|6143.4|6151.4|6145.4|6151.9|6145.9|6143.9|6137.9|167
1664983200000|2022-10-05 15:20:00|6151.9|6145.9|6153.9|6147.9|6153.9|6147.9|6148.9|6142.9|237
1664983500000|2022-10-05 15:25:00|6152.9|6146.9|6157.9|6151.9|6157.9|6151.9|6150.9|6144.9|254
1664983800000|2022-10-05 15:30:00|6157.4|6151.4|6155.4|6149.4|6158.9|6152.9|6154.9|6148.9|185
1664984100000|2022-10-05 15:35:00|6155.9|6149.9|6168.9|6162.9|6169.9|6163.9|6155.4|6149.4|423
1664984400000|2022-10-05 15:40:00|6168.4|6162.4|6160.9|6154.9|6170.9|6164.9|6160.9|6154.9|168
1664984700000|2022-10-05 15:45:00|6160.4|6154.4|6160.9|6154.9|6164.9|6158.9|6159.9|6153.9|178
1664985000000|2022-10-05 15:50:00|6161.4|6155.4|6162.9|6156.9|6164.9|6158.9|6158.4|6152.4|180
1664985300000|2022-10-05 15:55:00|6163.9|6157.9|6163.4|6157.4|6165.9|6159.9|6160.9|6154.9|161
1664985600000|2022-10-05 16:00:00|6164.4|6158.4|6162.4|6156.4|6166.4|6160.4|6161.4|6155.4|162
1664985900000|2022-10-05 16:05:00|6163.4|6157.4|6178.4|6172.4|6178.4|6172.4|6163.4|6157.4|314
1664986200000|2022-10-05 16:10:00|6177.4|6171.4|6184.4|6178.4|6186.4|6180.4|6177.4|6171.4|336
1664986500000|2022-10-05 16:15:00|6185.4|6179.4|6187.4|6181.4|6194.4|6188.4|6183.4|6177.4|336
1664986800000|2022-10-05 16:20:00|6186.4|6180.4|6183.4|6177.4|6188.4|6182.4|6178.4|6172.4|251
1664987100000|2022-10-05 16:25:00|6181.4|6175.4|6177.4|6171.4|6184.4|6178.4|6173.4|6167.4|292
1664987400000|2022-10-05 16:30:00|6176.4|6170.4|6174.4|6168.4|6179.4|6173.4|6172.4|6166.4|168
1664987700000|2022-10-05 16:35:00|6172.4|6166.4|6176.4|6170.4|6177.4|6171.4|6172.4|6166.4|146
1664988000000|2022-10-05 16:40:00|6177.4|6171.4|6176.4|6170.4|6177.4|6171.4|6174.4|6168.4|107
1664988300000|2022-10-05 16:45:00|6175.4|6169.4|6186.4|6180.4|6186.4|6180.4|6173.4|6167.4|172
1664988600000|2022-10-05 16:50:00|6185.4|6179.4|6185.4|6179.4|6189.4|6183.4|6184.4|6178.4|285
1664988900000|2022-10-05 16:55:00|6184.4|6178.4|6180.4|6174.4|6185.4|6179.4|6180.4|6174.4|171
1664989200000|2022-10-05 17:00:00|6179.4|6173.4|6183.4|6177.4|6185.4|6179.4|6178.4|6172.4|67
1664989500000|2022-10-05 17:05:00|6182.4|6176.4|6190.4|6184.4|6193.4|6187.4|6182.4|6176.4|247
1664989800000|2022-10-05 17:10:00|6189.4|6183.4|6188.4|6182.4|6189.4|6183.4|6186.4|6180.4|81
1664990100000|2022-10-05 17:15:00|6189.4|6183.4|6192.4|6186.4|6194.4|6188.4|6188.4|6182.4|175
1664990400000|2022-10-05 17:20:00|6193.4|6187.4|6189.4|6183.4|6196.4|6190.4|6189.4|6183.4|197
1664990700000|2022-10-05 17:25:00|6188.4|6182.4|6185.4|6179.4|6189.4|6183.4|6182.4|6176.4|161
1664991000000|2022-10-05 17:30:00|6186.4|6180.4|6179.4|6173.4|6186.4|6180.4|6179.4|6173.4|159
1664991300000|2022-10-05 17:35:00|6180.4|6174.4|6184.4|6178.4|6184.4|6178.4|6178.4|6172.4|203
1664991600000|2022-10-05 17:40:00|6185.4|6179.4|6184.4|6178.4|6185.4|6179.4|6180.4|6174.4|209
1664991900000|2022-10-05 17:45:00|6183.4|6177.4|6188.4|6182.4|6190.4|6184.4|6183.4|6177.4|135
1664992200000|2022-10-05 17:50:00|6187.4|6181.4|6182.4|6176.4|6188.4|6182.4|6181.4|6175.4|163
1664992500000|2022-10-05 17:55:00|6183.4|6177.4|6179.4|6173.4|6186.4|6180.4|6178.4|6172.4|143
1664992800000|2022-10-05 18:00:00|6180.4|6174.4|6183.4|6177.4|6185.4|6179.4|6179.4|6173.4|100
1664993100000|2022-10-05 18:05:00|6185.4|6179.4|6182.4|6176.4|6185.4|6179.4|6182.4|6176.4|121
1664993400000|2022-10-05 18:10:00|6183.4|6177.4|6186.4|6180.4|6188.4|6182.4|6183.4|6177.4|108
1664993700000|2022-10-05 18:15:00|6185.4|6179.4|6188.4|6182.4|6189.4|6183.4|6182.4|6176.4|128
1664994000000|2022-10-05 18:20:00|6187.4|6181.4|6187.4|6181.4|6187.4|6181.4|6184.4|6178.4|138
1664994300000|2022-10-05 18:25:00|6186.4|6180.4|6189.4|6183.4|6191.4|6185.4|6185.4|6179.4|122
1664994600000|2022-10-05 18:30:00|6190.4|6184.4|6185.4|6179.4|6192.4|6186.4|6185.4|6179.4|114
1664994900000|2022-10-05 18:35:00|6186.4|6180.4|6191.4|6185.4|6192.4|6186.4|6186.4|6180.4|108
1664995200000|2022-10-05 18:40:00|6190.4|6184.4|6193.4|6187.4|6193.4|6187.4|6190.4|6184.4|97
1664995500000|2022-10-05 18:45:00|6194.4|6188.4|6189.4|6183.4|6194.4|6188.4|6189.4|6183.4|127
1664995800000|2022-10-05 18:50:00|6190.4|6184.4|6192.4|6186.4|6194.4|6188.4|6187.4|6181.4|157
1664996100000|2022-10-05 18:55:00|6191.4|6185.4|6205.4|6182|6205.4|6194.4|6191.4|6181.9|167
1664996400000|2022-10-05 19:00:00|6205.5|6182.1|6214.8|6191.4|6215.9|6192.5|6205.5|6182.1|0
1664996700000|2022-10-05 19:05:00|6214.7|6191.3|6212.5|6189.1|6214.9|6191.5|6208.6|6185.2|0
1664997000000|2022-10-05 19:10:00|6212.4|6189|6217.9|6194.5|6217.9|6194.5|6211.8|6188.4|0
1664997300000|2022-10-05 19:15:00|6218|6194.6|6220.4|6197|6222.3|6198.9|6215.9|6192.5|0
1664997600000|2022-10-05 19:20:00|6220.5|6197.1|6219.1|6195.7|6220.7|6197.3|6215.6|6192.2|0
1664997900000|2022-10-05 19:25:00|6219|6195.6|6209.1|6185.7|6219.1|6195.7|6208.9|6185.5|0
1664998200000|2022-10-05 19:30:00|6208.9|6185.5|6210.8|6187.4|6214.5|6191.1|6208.9|6185.5|0
1664998500000|2022-10-05 19:35:00|6210.7|6187.3|6211|6187.6|6215|6191.6|6209|6185.6|0
1664998800000|2022-10-05 19:40:00|6210.9|6187.5|6213|6189.6|6213.2|6189.8|6207.3|6183.9|0
1664999100000|2022-10-05 19:45:00|6212.8|6189.4|6205.6|6182.2|6213.2|6189.8|6205.6|6182.2|0
1664999400000|2022-10-05 19:50:00|6205.4|6182|6191.3|6167.9|6205.5|6182.1|6189.5|6166.1|0
1664999700000|2022-10-05 19:55:00|6191.4|6168|6202.3|6178.9|6202.3|6178.9|6191|6167.6|0
1665000000000|2022-10-05 20:00:00|6201.7|6178.3|6206.4|6183|6210|6186.6|6200.2|6176.8|0
1665000300000|2022-10-05 20:05:00|6206.7|6183.3|6209|6185.6|6210|6186.6|6206.4|6183|0
1665000600000|2022-10-05 20:10:00|6208.4|6185|6209|6185.6|6210|6186.6|6207|6183.6|0
1665000900000|2022-10-05 20:15:00|6209.3|6185.9|6208|6184.6|6209.7|6186.3|6208|6184.6|0
1665001200000|2022-10-05 20:20:00|6207.7|6184.3|6204.7|6181.3|6208.7|6185.3|6204.7|6181.3|0
1665001500000|2022-10-05 20:25:00|6204.1|6180.7|6201.6|6178.2|6204.4|6181|6200.8|6177.4|0
1665001800000|2022-10-05 20:30:00|6201.8|6178.4|6202.8|6179.4|6204.1|6180.7|6201.8|6178.4|0
1665002100000|2022-10-05 20:35:00|6202.6|6179.2|6202.8|6179.4|6203.1|6179.7|6200.5|6177.1|0
1665002400000|2022-10-05 20:40:00|6202.5|6179.1|6201.1|6177.7|6202.5|6179.1|6200.5|6177.1|0
1665002700000|2022-10-05 20:45:00|6201.4|6178|6200.5|6177.1|6202.4|6179|6200.5|6177.1|0
1665003000000|2022-10-05 20:50:00|6200.6|6177.2|6199.5|6176.1|6201|6177.6|6199.5|6176.1|0
1665003300000|2022-10-05 20:55:00|6199.8|6176.4|6200.1|6176.7|6200.8|6177.4|6199.3|6175.9|0
1665003600000|2022-10-05 21:00:00|6200.2|6176.8|6200|6176.6|6200.4|6177|6199.4|6176|0
1665003900000|2022-10-05 21:05:00|6200.1|6176.7|6199.8|6176.4|6200.1|6176.7|6199.7|6176.3|0
1665004200000|2022-10-05 21:10:00|6199.6|6176.2|6200|6176.6|6200.2|6176.8|6199.6|6176.2|0
1665004500000|2022-10-05 21:15:00|6200.1|6176.7|6200|6176.6|6200.1|6176.7|6199.8|6176.4|0
1665004800000|2022-10-05 21:20:00|6200.1|6176.7|6199.7|6176.3|6200.1|6176.7|6199.6|6176.2|0
1665005100000|2022-10-05 21:25:00|6199.8|6176.4|6200|6176.6|6200.1|6176.7|6199.8|6176.4|0
1665005400000|2022-10-05 21:30:00|6199.8|6176.4|6198.1|6174.7|6199.8|6176.4|6197.6|6174.2|0
1665005700000|2022-10-05 21:35:00|6198|6174.6|6197.6|6174.2|6198.7|6175.3|6197.2|6173.8|0
1665006000000|2022-10-05 21:40:00|6197.5|6174.1|6197.3|6173.9|6197.9|6174.5|6197.2|6173.8|0
1665006600000|2022-10-05 21:50:00|6197.4|6174|6198.4|6175|6198.4|6175|6197.2|6173.8|0
1665006900000|2022-10-05 21:55:00|6198.6|6175.2|6198.6|6175.2|6199.4|6176|6198.5|6175.1|0
1665007200000|2022-10-05 22:00:00|6198.7|6175.3|6197|6173.6|6200.1|6176.7|6195.6|6172.2|0
1665007500000|2022-10-05 22:05:00|6196.9|6173.5|6195.7|6172.3|6197.4|6174|6195.6|6172.2|0
1665007800000|2022-10-05 22:10:00|6195.6|6172.2|6196.7|6173.3|6198|6174.6|6194.8|6171.4|0
1665008100000|2022-10-05 22:15:00|6197|6173.6|6201.3|6177.9|6202.3|6178.9|6197|6173.6|0
1665008400000|2022-10-05 22:20:00|6201.4|6178|6200.8|6177.4|6201.4|6178|6197.8|6174.4|0
1665008700000|2022-10-05 22:25:00|6200.6|6177.2|6199.5|6176.1|6200.6|6177.2|6198.2|6174.8|0
1665009000000|2022-10-05 22:30:00|6199.2|6175.8|6199|6175.6|6199.8|6176.4|6197.5|6174.1|0
1665009300000|2022-10-05 22:35:00|6199.1|6175.7|6203.7|6180.3|6204.2|6180.8|6199.1|6175.7|0
1665009600000|2022-10-05 22:40:00|6203.6|6180.2|6203.1|6179.7|6204.4|6181|6202.6|6179.2|0
1665009900000|2022-10-05 22:45:00|6203.4|6180|6204.1|6180.7|6204.1|6180.7|6202.9|6179.5|0
1665010200000|2022-10-05 22:50:00|6204.4|6181|6205.9|6182.5|6206.7|6183.3|6202.4|6179|0
1665010500000|2022-10-05 22:55:00|6205.7|6182.3|6205.2|6181.8|6206.7|6183.3|6204.4|6181|0
1665010800000|2022-10-05 23:00:00|6204.9|6181.5|6202.4|6179|6206.3|6182.9|6202.2|6178.8|0
1665011100000|2022-10-05 23:05:00|6202.5|6179.1|6202.4|6179|6203.2|6179.8|6201.5|6178.1|0
1665011400000|2022-10-05 23:10:00|6202.5|6179.1|6204.5|6181.1|6205.5|6182.1|6202.2|6178.8|0
1665011700000|2022-10-05 23:15:00|6204.3|6180.9|6206.8|6183.4|6208.4|6185|6204.2|6180.8|0
1665012000000|2022-10-05 23:20:00|6206.6|6183.2|6208.4|6185|6208.7|6185.3|6206.5|6183.1|0
1665012300000|2022-10-05 23:25:00|6208.1|6184.7|6206.5|6183.1|6208.9|6185.5|6205.8|6182.4|0
1665012600000|2022-10-05 23:30:00|6206.3|6182.9|6207.8|6184.4|6207.8|6184.4|6205.6|6182.2|0
1665012900000|2022-10-05 23:35:00|6207.5|6184.1|6209.1|6185.7|6209.1|6185.7|6207.4|6184|0
1665013200000|2022-10-05 23:40:00|6208.9|6185.5|6211.4|6188|6211.4|6188|6208.1|6184.7|0
1665013500000|2022-10-05 23:45:00|6211.5|6188.1|6213.9|6190.5|6214.1|6190.7|6211.5|6188.1|0
1665013800000|2022-10-05 23:50:00|6214.1|6190.7|6218.7|6195.3|6220.6|6197.2|6213|6189.6|0
1665014100000|2022-10-05 23:55:00|6218.8|6195.4|6219.7|6196.3|6221|6197.6|6218|6194.6|0
1665014400000|2022-10-06 00:00:00|6220|6196.6|6219.7|6196.3|6220.3|6196.9|6217.1|6193.7|0
1665014700000|2022-10-06 00:05:00|6219.8|6196.4|6218.2|6194.8|6220|6196.6|6216.2|6192.8|0
1665015000000|2022-10-06 00:10:00|6217.9|6194.5|6225.2|6201.8|6227.8|6204.4|6217.7|6194.3|0
1665015300000|2022-10-06 00:15:00|6225.4|6202|6230.5|6207.1|6230.5|6207.1|6224.9|6201.5|0
1665015600000|2022-10-06 00:20:00|6230.3|6206.9|6227.8|6204.4|6231.5|6208.1|6226.9|6203.5|0
1665015900000|2022-10-06 00:25:00|6227.7|6204.3|6230|6206.6|6230.7|6207.3|6226.8|6203.4|0
1665016200000|2022-10-06 00:30:00|6230.2|6206.8|6228.1|6204.7|6231|6207.6|6227.8|6204.4|0
1665016500000|2022-10-06 00:35:00|6227.9|6204.5|6227.7|6204.3|6228.4|6205|6226.2|6202.8|0
1665016800000|2022-10-06 00:40:00|6227.8|6204.4|6229.1|6205.7|6230.7|6207.3|6227.1|6203.7|0
1665017100000|2022-10-06 00:45:00|6229.2|6205.8|6235.6|6212.2|6236.3|6212.9|6229.2|6205.8|0
1665017400000|2022-10-06 00:50:00|6235.3|6211.9|6232.8|6209.4|6235.3|6211.9|6232.2|6208.8|0
1665017700000|2022-10-06 00:55:00|6232.6|6209.2|6230.5|6207.1|6232.8|6209.4|6229.6|6206.2|0
1665018000000|2022-10-06 01:00:00|6230.3|6206.9|6230.4|6207|6230.9|6207.5|6227.8|6204.4|0
1665018300000|2022-10-06 01:05:00|6230.6|6207.2|6245.4|6222|6245.8|6222.4|6230.1|6206.7|0
1665018600000|2022-10-06 01:10:00|6245.7|6222.3|6241.4|6218|6245.8|6222.4|6240.6|6217.2|0
1665018900000|2022-10-06 01:15:00|6241|6217.6|6244.9|6238.9|6245.9|6239.9|6201.9|6195.9|2554
1665019200000|2022-10-06 01:20:00|6245.9|6239.9|6221.9|6215.9|6246.9|6240.9|6220.9|6214.9|1266
1665019500000|2022-10-06 01:25:00|6220.9|6214.9|6218.9|6212.9|6224.9|6218.9|6212.9|6206.9|656
1665019800000|2022-10-06 01:30:00|6217.9|6211.9|6224.9|6218.9|6227.9|6221.9|6193.9|6187.9|4048
1665020100000|2022-10-06 01:35:00|6223.9|6217.9|6195.9|6189.9|6228.9|6222.9|6184.9|6178.9|2891
1665020400000|2022-10-06 01:40:00|6194.9|6188.9|6198.9|6192.9|6200.9|6194.9|6179.9|6173.9|2688
1665020700000|2022-10-06 01:45:00|6197.9|6191.9|6196.9|6190.9|6208.9|6202.9|6191.9|6185.9|1470
1665021000000|2022-10-06 01:50:00|6195.9|6189.9|6206.9|6200.9|6232.9|6226.9|6193.9|6187.9|1910
1665021300000|2022-10-06 01:55:00|6207.9|6201.9|6192.9|6186.9|6207.9|6201.9|6187.9|6181.9|971
1665021600000|2022-10-06 02:00:00|6193.9|6187.9|6190.9|6184.9|6197.9|6191.9|6186.9|6180.9|752
1665021900000|2022-10-06 02:05:00|6189.9|6183.9|6186.9|6180.9|6194.9|6188.9|6183.9|6177.9|1135
1665022200000|2022-10-06 02:10:00|6187.9|6181.9|6203.9|6197.9|6205.9|6199.9|6187.9|6181.9|1021
1665022500000|2022-10-06 02:15:00|6202.9|6196.9|6187.9|6181.9|6202.9|6196.9|6184.9|6178.9|647
1665022800000|2022-10-06 02:20:00|6186.9|6180.9|6181.9|6175.9|6190.9|6184.9|6181.9|6175.9|485
1665023100000|2022-10-06 02:25:00|6182.9|6176.9|6179.9|6173.9|6190.9|6184.9|6179.9|6173.9|557
1665023400000|2022-10-06 02:30:00|6180.9|6174.9|6190.9|6184.9|6191.9|6185.9|6174.9|6168.9|778
1665023700000|2022-10-06 02:35:00|6189.9|6183.9|6176.9|6170.9|6190.9|6184.9|6174.9|6168.9|654
1665024000000|2022-10-06 02:40:00|6175.9|6169.9|6177.9|6171.9|6183.9|6177.9|6172.9|6166.9|1168
1665024300000|2022-10-06 02:45:00|6176.9|6170.9|6182.9|6176.9|6188.9|6182.9|6175.9|6169.9|399
1665024600000|2022-10-06 02:50:00|6181.9|6175.9|6182.9|6176.9|6185.9|6179.9|6180.9|6174.9|562
1665024900000|2022-10-06 02:55:00|6181.9|6175.9|6186.9|6180.9|6196.9|6190.9|6181.9|6175.9|736
1665025200000|2022-10-06 03:00:00|6185.9|6179.9|6188.9|6182.9|6190.9|6184.9|6185.9|6179.9|305
1665025500000|2022-10-06 03:05:00|6187.9|6181.9|6180.9|6174.9|6187.9|6181.9|6178.9|6172.9|347
1665025800000|2022-10-06 03:10:00|6181.9|6175.9|6178.9|6172.9|6181.9|6175.9|6171.9|6165.9|533
1665026100000|2022-10-06 03:15:00|6177.9|6171.9|6178.9|6172.9|6178.9|6172.9|6174.9|6168.9|320
1665026400000|2022-10-06 03:20:00|6179.9|6173.9|6175.9|6169.9|6182.9|6176.9|6174.9|6168.9|320
1665026700000|2022-10-06 03:25:00|6174.9|6168.9|6184.9|6178.9|6189.9|6183.9|6172.9|6166.9|693
1665027000000|2022-10-06 03:30:00|6183.9|6177.9|6180.9|6174.9|6186.9|6180.9|6179.9|6173.9|411
1665027300000|2022-10-06 03:35:00|6181.9|6175.9|6177.9|6171.9|6182.9|6176.9|6174.9|6168.9|383
1665027600000|2022-10-06 03:40:00|6178.9|6172.9|6177.9|6171.9|6180.9|6174.9|6175.9|6169.9|379
1665027900000|2022-10-06 03:45:00|6179.9|6173.9|6183.9|6177.9|6184.9|6178.9|6179.9|6173.9|386
1665028200000|2022-10-06 03:50:00|6182.9|6176.9|6185.9|6179.9|6185.9|6179.9|6177.9|6171.9|388
1665028500000|2022-10-06 03:55:00|6184.9|6178.9|6187.9|6181.9|6187.9|6181.9|6184.9|6178.9|424
1665028800000|2022-10-06 04:00:00|6194.9|6171.5|6194.1|6170.7|6195.2|6171.8|6192.5|6169.1|2
1665029100000|2022-10-06 04:05:00|6193.9|6170.5|6193.7|6170.3|6194.1|6170.7|6192.8|6169.4|0
1665029400000|2022-10-06 04:10:00|6193.8|6170.4|6193.5|6170.1|6195.2|6171.8|6193.3|6169.9|0
1665029700000|2022-10-06 04:15:00|6193.6|6170.2|6194.4|6171|6194.9|6171.5|6190.6|6167.2|0
1665030000000|2022-10-06 04:20:00|6194.7|6171.3|6195.4|6172|6196.4|6173|6194.4|6171|0
1665030300000|2022-10-06 04:25:00|6195.2|6171.8|6194.1|6170.7|6195.7|6172.3|6191.6|6168.2|0
1665030600000|2022-10-06 04:30:00|6193.9|6170.5|6194.3|6170.9|6194.9|6171.5|6191.9|6168.5|0
1665030900000|2022-10-06 04:35:00|6194.4|6171|6193.5|6170.1|6195.4|6172|6193.3|6169.9|0
1665031200000|2022-10-06 04:40:00|6193.7|6170.3|6195.3|6171.9|6195.3|6171.9|6193.5|6170.1|0
1665031500000|2022-10-06 04:45:00|6195.1|6171.7|6196.9|6173.5|6197.2|6173.8|6195|6171.6|0
1665031800000|2022-10-06 04:50:00|6196.7|6173.3|6197.9|6174.5|6198.5|6175.1|6196.6|6173.2|0
1665032100000|2022-10-06 04:55:00|6197.6|6174.2|6197.6|6174.2|6197.9|6174.5|6196.6|6173.2|0
1665032400000|2022-10-06 05:00:00|6198.5|6175.1|6197.9|6191.9|6205.9|6199.9|6189.9|6175.1|1695
1665032700000|2022-10-06 05:05:00|6196.9|6190.9|6200.9|6194.9|6204.9|6198.9|6195.9|6189.9|1007
1665033000000|2022-10-06 05:10:00|6201.9|6195.9|6202.9|6196.9|6205.9|6199.9|6195.9|6189.9|768
1665033300000|2022-10-06 05:15:00|6201.9|6195.9|6198.9|6192.9|6201.9|6195.9|6196.9|6190.9|599
1665033600000|2022-10-06 05:20:00|6197.9|6191.9|6203.9|6197.9|6204.9|6198.9|6192.9|6186.9|385
1665033900000|2022-10-06 05:25:00|6204.9|6198.9|6218.9|6212.9|6219.9|6213.9|6202.9|6196.9|753
1665034200000|2022-10-06 05:30:00|6217.9|6211.9|6229.9|6223.9|6232.9|6226.9|6217.9|6211.9|1048
1665034500000|2022-10-06 05:35:00|6230.9|6224.9|6230.9|6224.9|6240.9|6234.9|6228.9|6222.9|1212
1665034800000|2022-10-06 05:40:00|6231.9|6225.9|6215.9|6209.9|6231.9|6225.9|6215.9|6209.9|774
1665035100000|2022-10-06 05:45:00|6216.9|6210.9|6214.9|6208.9|6219.9|6213.9|6210.9|6204.9|766
1665035400000|2022-10-06 05:50:00|6212.9|6206.9|6207.9|6201.9|6214.9|6208.9|6207.9|6201.9|294
1665035700000|2022-10-06 05:55:00|6208.9|6202.9|6204.9|6198.9|6208.9|6202.9|6202.9|6196.9|430
1665036000000|2022-10-06 06:00:00|6203.9|6197.9|6195.9|6189.9|6203.9|6197.9|6195.9|6189.9|454
1665036300000|2022-10-06 06:05:00|6194.9|6188.9|6200.9|6194.9|6202.9|6196.9|6191.9|6185.9|446
1665036600000|2022-10-06 06:10:00|6198.9|6192.9|6192.9|6186.9|6200.9|6194.9|6188.9|6182.9|533
1665036900000|2022-10-06 06:15:00|6191.9|6185.9|6188.9|6182.9|6191.9|6185.9|6185.9|6179.9|991
1665037200000|2022-10-06 06:20:00|6187.9|6181.9|6192.9|6186.9|6193.9|6187.9|6187.9|6181.9|395
1665037500000|2022-10-06 06:25:00|6191.9|6185.9|6192.9|6186.9|6194.9|6188.9|6186.9|6180.9|314
1665037800000|2022-10-06 06:30:00|6191.9|6185.9|6195.9|6189.9|6197.9|6191.9|6188.9|6182.9|830
1665038100000|2022-10-06 06:35:00|6196.9|6190.9|6193.9|6187.9|6198.9|6192.9|6192.9|6186.9|1001
1665038400000|2022-10-06 06:40:00|6192.9|6186.9|6197.9|6191.9|6198.9|6192.9|6190.9|6184.9|354
1665038700000|2022-10-06 06:45:00|6198.9|6192.9|6199.9|6193.9|6200.9|6194.9|6195.9|6189.9|420
1665039000000|2022-10-06 06:50:00|6198.9|6192.9|6197.9|6191.9|6198.9|6192.9|6195.9|6189.9|628
1665039300000|2022-10-06 06:55:00|6196.9|6190.9|6184.9|6178.9|6199.9|6193.9|6178.9|6172.9|1274
1665039600000|2022-10-06 07:00:00|6183.9|6177.9|6185.9|6179.9|6189.9|6183.9|6176.9|6170.9|988
1665039900000|2022-10-06 07:05:00|6186.9|6180.9|6188.9|6182.9|6190.9|6184.9|6181.9|6175.9|867
1665040200000|2022-10-06 07:10:00|6189.9|6183.9|6193.9|6187.9|6195.9|6189.9|6187.9|6181.9|580
1665040500000|2022-10-06 07:15:00|6194.9|6188.9|6188.9|6182.9|6195.9|6189.9|6187.9|6181.9|498
1665040800000|2022-10-06 07:20:00|6187.9|6181.9|6182.9|6176.9|6192.9|6186.9|6180.9|6174.9|666
1665041100000|2022-10-06 07:25:00|6184.9|6178.9|6190.9|6184.9|6191.9|6185.9|6181.9|6175.9|499
1665041400000|2022-10-06 07:30:00|6189.9|6183.9|6188.9|6182.9|6189.9|6183.9|6180.9|6174.9|591
1665041700000|2022-10-06 07:35:00|6187.9|6181.9|6186.9|6180.9|6188.9|6182.9|6182.9|6176.9|366
1665042000000|2022-10-06 07:40:00|6187.9|6181.9|6189.9|6183.9|6194.9|6188.9|6187.9|6181.9|526
1665042300000|2022-10-06 07:45:00|6188.9|6182.9|6195.9|6189.9|6195.9|6189.9|6185.9|6179.9|856
1665042600000|2022-10-06 07:50:00|6194.9|6188.9|6193.9|6187.9|6196.9|6190.9|6188.9|6182.9|745
1665042900000|2022-10-06 07:55:00|6191.9|6185.9|6190.9|6184.9|6195.9|6189.9|6189.9|6183.9|1099
1665043200000|2022-10-06 08:00:00|6189.9|6183.9|6184.9|6178.9|6191.9|6185.9|6183.9|6177.9|1682
1665043500000|2022-10-06 08:05:00|6183.9|6177.9|6177.9|6171.9|6188.9|6182.9|6177.9|6171.9|1878
1665043800000|2022-10-06 08:10:00|6178.9|6172.9|6179.9|6173.9|6181.9|6175.9|6174.9|6168.9|2018
1665044100000|2022-10-06 08:15:00|6180.9|6174.9|6179.9|6173.9|6182.9|6176.9|6176.9|6170.9|675
1665044400000|2022-10-06 08:20:00|6180.9|6174.9|6169.9|6163.9|6180.9|6174.9|6168.9|6162.9|814
1665044700000|2022-10-06 08:25:00|6170.9|6164.9|6175.9|6169.9|6176.9|6170.9|6168.9|6162.9|831
1665045000000|2022-10-06 08:30:00|6183.8|6160.4|6182.3|6158.9|6186.4|6163|6181.3|6157.9|0
1665045300000|2022-10-06 08:35:00|6182.6|6159.2|6181.6|6158.2|6185.7|6162.3|6181.1|6157.7|0
1665045600000|2022-10-06 08:40:00|6181.3|6157.9|6175.1|6151.7|6182.5|6159.1|6174.6|6151.2|0
1665045900000|2022-10-06 08:45:00|6175.4|6152|6159.4|6136|6177.3|6153.9|6156.8|6133.4|0
1665046200000|2022-10-06 08:50:00|6159.7|6136.3|6153.5|6130.1|6159.7|6136.3|6148.8|6125.4|0
1665046500000|2022-10-06 08:55:00|6153.4|6130|6152.4|6129|6153.7|6130.3|6149.3|6125.9|0
1665046800000|2022-10-06 09:00:00|6152.5|6129.1|6164.7|6141.3|6165.3|6141.9|6150.6|6127.2|0
1665047100000|2022-10-06 09:05:00|6164.6|6141.2|6169.9|6146.5|6171.1|6147.7|6164.3|6140.9|0
1665047400000|2022-10-06 09:10:00|6169.6|6146.2|6167|6143.6|6170.5|6147.1|6166.2|6142.8|0
1665047700000|2022-10-06 09:15:00|6168.9|6162.9|6162.9|6156.9|6170.9|6164.9|6161.9|6155.9|402
1665048000000|2022-10-06 09:20:00|6161.9|6155.9|6163.9|6157.9|6165.9|6159.9|6160.9|6154.9|443
1665048300000|2022-10-06 09:25:00|6162.9|6156.9|6161.9|6155.9|6163.9|6157.9|6159.9|6153.9|766
1665048600000|2022-10-06 09:30:00|6162.9|6156.9|6166.9|6160.9|6168.9|6162.9|6162.9|6156.9|44
1665048900000|2022-10-06 09:35:00|6165.9|6159.9|6162.9|6156.9|6165.9|6159.9|6160.9|6154.9|80
1665049200000|2022-10-06 09:40:00|6163.9|6157.9|6163.9|6157.9|6167.9|6161.9|6162.9|6156.9|89
1665049500000|2022-10-06 09:45:00|6162.9|6156.9|6160.9|6154.9|6162.9|6156.9|6159.9|6153.9|37
1665049800000|2022-10-06 09:50:00|6159.9|6153.9|6161.9|6155.9|6161.9|6155.9|6157.9|6151.9|42
1665050100000|2022-10-06 09:55:00|6160.9|6154.9|6158.9|6152.9|6160.9|6154.9|6156.9|6150.9|101
1665050400000|2022-10-06 10:00:00|6158.4|6152.4|6156.9|6150.9|6159.4|6153.4|6155.4|6149.4|74
1665050700000|2022-10-06 10:05:00|6156.4|6150.4|6150.9|6144.9|6157.4|6151.4|6149.4|6143.4|192
1665051000000|2022-10-06 10:10:00|6151.4|6145.4|6156.4|6150.4|6157.4|6151.4|6150.4|6144.4|30
1665051300000|2022-10-06 10:15:00|6155.9|6149.9|6153.4|6147.4|6156.4|6150.4|6152.9|6146.9|48
1665051600000|2022-10-06 10:20:00|6153.9|6147.9|6155.4|6149.4|6156.4|6150.4|6153.9|6147.9|39
1665051900000|2022-10-06 10:25:00|6155.9|6149.9|6153.4|6147.4|6156.4|6150.4|6149.4|6143.4|92
1665052200000|2022-10-06 10:30:00|6153.9|6147.9|6156.9|6150.9|6156.9|6150.9|6153.4|6147.4|52
1665052500000|2022-10-06 10:35:00|6156.4|6150.4|6154.9|6148.9|6157.4|6151.4|6154.4|6148.4|8
1665052800000|2022-10-06 10:40:00|6154.4|6148.4|6153.4|6147.4|6154.4|6148.4|6151.4|6145.4|68
1665053100000|2022-10-06 10:45:00|6152.9|6146.9|6155.4|6149.4|6155.4|6149.4|6151.4|6145.4|61
1665053400000|2022-10-06 10:50:00|6154.9|6148.9|6157.4|6151.4|6157.4|6151.4|6154.4|6148.4|43
1665053700000|2022-10-06 10:55:00|6156.9|6150.9|6158.4|6152.4|6158.4|6152.4|6154.4|6148.4|53
1665054000000|2022-10-06 11:00:00|6157.9|6151.9|6163.9|6157.9|6164.9|6158.9|6157.4|6151.4|129
1665054300000|2022-10-06 11:05:00|6163.4|6157.4|6161.9|6155.9|6164.4|6158.4|6160.4|6154.4|60
1665054600000|2022-10-06 11:10:00|6161.4|6155.4|6158.9|6152.9|6162.4|6156.4|6158.4|6152.4|11
1665054900000|2022-10-06 11:15:00|6159.4|6153.4|6159.4|6153.4|6162.4|6156.4|6157.4|6151.4|22
1665055200000|2022-10-06 11:20:00|6159.9|6153.9|6154.9|6148.9|6161.4|6155.4|6154.4|6148.4|11
1665055500000|2022-10-06 11:25:00|6154.4|6148.4|6156.9|6150.9|6157.4|6151.4|6154.4|6148.4|59
1665055800000|2022-10-06 11:30:00|6157.4|6151.4|6162.9|6156.9|6165.4|6159.4|6156.4|6150.4|19
1665056100000|2022-10-06 11:35:00|6163.4|6157.4|6162.4|6156.4|6163.4|6157.4|6160.4|6154.4|5
1665056400000|2022-10-06 11:40:00|6162.9|6156.9|6160.4|6154.4|6162.9|6156.9|6159.9|6153.9|0
1665056700000|2022-10-06 11:45:00|6159.9|6153.9|6161.9|6155.9|6162.4|6156.4|6159.9|6153.9|48
1665057000000|2022-10-06 11:50:00|6161.4|6155.4|6159.9|6153.9|6163.4|6157.4|6158.9|6152.9|19
1665057300000|2022-10-06 11:55:00|6160.4|6154.4|6159.9|6153.9|6162.4|6156.4|6158.9|6152.9|10
1665057600000|2022-10-06 12:00:00|6159.4|6153.4|6157.9|6151.9|6160.9|6154.9|6156.9|6150.9|45
1665057900000|2022-10-06 12:05:00|6157.4|6151.4|6155.4|6149.4|6158.4|6152.4|6154.4|6148.4|5
1665058200000|2022-10-06 12:10:00|6155.9|6149.9|6160.9|6154.9|6160.9|6154.9|6155.4|6149.4|25
1665058500000|2022-10-06 12:15:00|6160.4|6154.4|6163.9|6157.9|6163.9|6157.9|6160.4|6154.4|5
1665058800000|2022-10-06 12:20:00|6163.4|6157.4|6164.9|6158.9|6165.4|6159.4|6163.4|6157.4|7
1665059100000|2022-10-06 12:25:00|6164.4|6158.4|6162.9|6156.9|6164.9|6158.9|6161.9|6155.9|7
1665059400000|2022-10-06 12:30:00|6163.4|6157.4|6174.4|6168.4|6178.4|6172.4|6163.4|6157.4|227
1665059700000|2022-10-06 12:35:00|6173.9|6167.9|6172.9|6166.9|6174.4|6168.4|6171.4|6165.4|33
1665060000000|2022-10-06 12:40:00|6172.4|6166.4|6169.9|6163.9|6174.4|6168.4|6169.9|6163.9|38
1665060300000|2022-10-06 12:45:00|6170.4|6164.4|6163.4|6157.4|6170.9|6164.9|6163.4|6157.4|24
1665060600000|2022-10-06 12:50:00|6163.9|6157.9|6163.9|6157.9|6166.4|6160.4|6161.9|6155.9|31
1665060900000|2022-10-06 12:55:00|6164.4|6158.4|6171.4|6165.4|6171.4|6165.4|6162.9|6156.9|12
1665061200000|2022-10-06 13:00:00|6170.4|6164.4|6162.9|6156.9|6170.9|6164.9|6161.4|6155.4|37
1665061500000|2022-10-06 13:05:00|6163.4|6157.4|6163.4|6157.4|6163.4|6157.4|6157.4|6151.4|85
1665061800000|2022-10-06 13:10:00|6162.9|6156.9|6160.9|6154.9|6163.4|6157.4|6158.9|6152.9|88
1665062100000|2022-10-06 13:15:00|6160.4|6154.4|6157.9|6151.9|6161.4|6155.4|6156.4|6150.4|32
1665062400000|2022-10-06 13:20:00|6158.4|6152.4|6152.9|6146.9|6158.4|6152.4|6150.9|6144.9|85
1665062700000|2022-10-06 13:25:00|6152.4|6146.4|6156.4|6150.4|6157.4|6151.4|6150.4|6144.4|113
1665063000000|2022-10-06 13:30:00|6156.9|6150.9|6166.4|6160.4|6172.4|6166.4|6153.4|6147.4|859
1665063300000|2022-10-06 13:35:00|6165.9|6159.9|6178.4|6172.4|6179.4|6173.4|6157.4|6151.4|469
1665063600000|2022-10-06 13:40:00|6178.9|6172.9|6183.4|6177.4|6186.4|6180.4|6177.4|6171.4|356
1665063900000|2022-10-06 13:45:00|6182.4|6176.4|6169.9|6163.9|6184.4|6178.4|6166.9|6160.9|338
1665064200000|2022-10-06 13:50:00|6169.4|6163.4|6175.9|6169.9|6178.4|6172.4|6167.9|6161.9|176
1665064500000|2022-10-06 13:55:00|6176.4|6170.4|6161.4|6155.4|6176.4|6170.4|6159.4|6153.4|231
1665064800000|2022-10-06 14:00:00|6160.9|6154.9|6146.4|6140.4|6163.4|6157.4|6145.4|6139.4|495
1665065100000|2022-10-06 14:05:00|6146.9|6140.9|6144.9|6138.9|6148.9|6142.9|6139.4|6133.4|324
1665065400000|2022-10-06 14:10:00|6144.4|6138.4|6137.4|6131.4|6146.4|6140.4|6137.4|6131.4|377
1665065700000|2022-10-06 14:15:00|6137.9|6131.9|6147.9|6141.9|6152.4|6146.4|6137.9|6131.9|227
1665066000000|2022-10-06 14:20:00|6148.4|6142.4|6143.4|6137.4|6148.9|6142.9|6139.4|6133.4|153
1665066300000|2022-10-06 14:25:00|6143.9|6137.9|6140.4|6134.4|6149.4|6143.4|6139.4|6133.4|194
1665066600000|2022-10-06 14:30:00|6139.4|6133.4|6134.4|6128.4|6143.4|6137.4|6131.4|6125.4|359
1665066900000|2022-10-06 14:35:00|6133.4|6127.4|6141.9|6135.9|6144.4|6138.4|6131.4|6125.4|224
1665067200000|2022-10-06 14:40:00|6141.4|6135.4|6147.4|6141.4|6147.4|6141.4|6140.4|6134.4|191
1665067500000|2022-10-06 14:45:00|6146.9|6140.9|6154.4|6148.4|6154.9|6148.9|6143.4|6137.4|282
1665067800000|2022-10-06 14:50:00|6153.9|6147.9|6153.9|6147.9|6154.4|6148.4|6150.4|6144.4|202
1665068100000|2022-10-06 14:55:00|6154.4|6148.4|6160.9|6154.9|6161.4|6155.4|6150.9|6144.9|219
1665068400000|2022-10-06 15:00:00|6161.4|6155.4|6151.9|6145.9|6162.4|6156.4|6149.9|6143.9|273
1665068700000|2022-10-06 15:05:00|6152.4|6146.4|6155.9|6149.9|6163.4|6157.4|6152.4|6146.4|173
1665069000000|2022-10-06 15:10:00|6156.4|6150.4|6144.9|6138.9|6156.4|6150.4|6144.9|6138.9|127
1665069300000|2022-10-06 15:15:00|6145.4|6139.4|6153.9|6147.9|6156.4|6150.4|6143.4|6137.4|106
1665069600000|2022-10-06 15:20:00|6154.4|6148.4|6161.4|6155.4|6161.4|6155.4|6152.4|6146.4|256
1665069900000|2022-10-06 15:25:00|6160.9|6154.9|6162.4|6156.4|6163.4|6157.4|6158.4|6152.4|213
1665070200000|2022-10-06 15:30:00|6161.9|6155.9|6162.4|6156.4|6163.4|6157.4|6157.4|6151.4|272
1665070500000|2022-10-06 15:35:00|6163.9|6157.9|6159.9|6153.9|6168.4|6162.4|6158.4|6152.4|247
1665070800000|2022-10-06 15:40:00|6159.4|6153.4|6158.4|6152.4|6162.4|6156.4|6157.4|6151.4|90
1665071100000|2022-10-06 15:45:00|6158.9|6152.9|6167.4|6161.4|6169.4|6163.4|6158.9|6152.9|77
1665071400000|2022-10-06 15:50:00|6166.4|6160.4|6167.4|6161.4|6170.4|6164.4|6165.4|6159.4|138
1665071700000|2022-10-06 15:55:00|6166.9|6160.9|6148.9|6142.9|6169.4|6163.4|6148.9|6142.9|153
1665072000000|2022-10-06 16:00:00|6149.9|6143.9|6143.9|6137.9|6153.9|6147.9|6143.9|6137.9|202
1665072300000|2022-10-06 16:05:00|6144.9|6138.9|6144.9|6138.9|6148.9|6142.9|6143.9|6137.9|108
1665072600000|2022-10-06 16:10:00|6146.9|6140.9|6142.9|6136.9|6148.9|6142.9|6142.9|6136.9|42
1665072900000|2022-10-06 16:15:00|6143.9|6137.9|6147.9|6141.9|6150.9|6144.9|6142.9|6136.9|165
1665073200000|2022-10-06 16:20:00|6148.9|6142.9|6152.9|6146.9|6153.9|6147.9|6145.9|6139.9|115
1665073500000|2022-10-06 16:25:00|6153.9|6147.9|6154.9|6148.9|6154.9|6148.9|6150.9|6144.9|63
1665073800000|2022-10-06 16:30:00|6155.9|6149.9|6156.9|6150.9|6156.9|6150.9|6152.9|6146.9|91
1665074100000|2022-10-06 16:35:00|6154.9|6148.9|6157.9|6151.9|6157.9|6151.9|6154.9|6148.9|18
1665074400000|2022-10-06 16:40:00|6156.9|6150.9|6162.9|6156.9|6163.9|6157.9|6156.9|6150.9|106
1665074700000|2022-10-06 16:45:00|6163.9|6157.9|6163.9|6157.9|6165.9|6159.9|6159.9|6153.9|433
1665075000000|2022-10-06 16:50:00|6165.9|6159.9|6162.9|6156.9|6165.9|6159.9|6161.9|6155.9|161
1665075300000|2022-10-06 16:55:00|6163.9|6157.9|6159.9|6153.9|6163.9|6157.9|6158.9|6152.9|86
1665075600000|2022-10-06 17:00:00|6160.9|6154.9|6156.9|6150.9|6161.9|6155.9|6154.9|6148.9|110
1665075900000|2022-10-06 17:05:00|6157.9|6151.9|6153.9|6147.9|6159.9|6153.9|6152.9|6146.9|80
1665076200000|2022-10-06 17:10:00|6154.9|6148.9|6161.9|6155.9|6162.9|6156.9|6153.9|6147.9|88
1665076500000|2022-10-06 17:15:00|6162.9|6156.9|6160.9|6154.9|6164.9|6158.9|6160.9|6154.9|47
1665076800000|2022-10-06 17:20:00|6161.9|6155.9|6158.9|6152.9|6164.9|6158.9|6158.9|6152.9|100
1665077100000|2022-10-06 17:25:00|6159.9|6153.9|6162.9|6156.9|6162.9|6156.9|6158.9|6152.9|73
1665077400000|2022-10-06 17:30:00|6159.9|6153.9|6157.9|6151.9|6159.9|6153.9|6155.9|6149.9|39
1665077700000|2022-10-06 17:35:00|6156.9|6150.9|6157.9|6151.9|6158.9|6152.9|6156.9|6150.9|40
1665078000000|2022-10-06 17:40:00|6158.9|6152.9|6159.9|6153.9|6159.9|6153.9|6158.9|6152.9|59
1665078300000|2022-10-06 17:45:00|6160.9|6154.9|6162.9|6156.9|6163.9|6157.9|6159.9|6153.9|103
1665078600000|2022-10-06 17:50:00|6163.9|6157.9|6160.9|6154.9|6163.9|6157.9|6156.9|6150.9|46
1665078900000|2022-10-06 17:55:00|6161.9|6155.9|6160.9|6154.9|6164.9|6158.9|6159.9|6153.9|54
1665079200000|2022-10-06 18:00:00|6159.9|6153.9|6153.9|6147.9|6159.9|6153.9|6152.9|6146.9|76
1665079500000|2022-10-06 18:05:00|6152.9|6146.9|6154.9|6148.9|6154.9|6148.9|6152.9|6146.9|53
1665079800000|2022-10-06 18:10:00|6153.9|6147.9|6155.9|6149.9|6156.9|6150.9|6153.9|6147.9|107
1665080100000|2022-10-06 18:15:00|6154.9|6148.9|6151.9|6145.9|6154.9|6148.9|6150.9|6144.9|32
1665080400000|2022-10-06 18:20:00|6150.9|6144.9|6154.9|6148.9|6154.9|6148.9|6150.9|6144.9|21
1665080700000|2022-10-06 18:25:00|6155.9|6149.9|6150.9|6144.9|6156.9|6150.9|6150.9|6144.9|70
1665081000000|2022-10-06 18:30:00|6151.9|6145.9|6149.9|6143.9|6156.9|6150.9|6148.9|6142.9|90
1665081300000|2022-10-06 18:35:00|6150.9|6144.9|6153.9|6147.9|6154.9|6148.9|6150.9|6144.9|69
1665081600000|2022-10-06 18:40:00|6152.9|6146.9|6148.9|6142.9|6153.9|6147.9|6148.9|6142.9|101
1665081900000|2022-10-06 18:45:00|6147.9|6141.9|6141.9|6135.9|6147.9|6141.9|6140.9|6134.9|132
1665082200000|2022-10-06 18:50:00|6140.9|6134.9|6142.9|6136.9|6142.9|6136.9|6137.9|6131.9|142
1665082500000|2022-10-06 18:55:00|6143.9|6137.9|6157.6|6134.2|6157.6|6143.9|6142.9|6134.1|189
1665082800000|2022-10-06 19:00:00|6157.4|6134|6154.9|6131.5|6157.8|6134.4|6150.6|6127.2|0
1665083100000|2022-10-06 19:05:00|6154.6|6131.2|6155.3|6131.9|6155.5|6132.1|6151.7|6128.3|0
1665083400000|2022-10-06 19:10:00|6155.2|6131.8|6157.7|6134.3|6157.9|6134.5|6151.6|6128.2|0
1665083700000|2022-10-06 19:15:00|6157.8|6134.4|6155.8|6132.4|6160.2|6136.8|6153|6129.6|0
1665084000000|2022-10-06 19:20:00|6155.7|6132.3|6158.8|6135.4|6164|6140.6|6155.3|6131.9|0
1665084300000|2022-10-06 19:25:00|6158.9|6135.5|6162.8|6139.4|6162.8|6139.4|6158.5|6135.1|0
1665084600000|2022-10-06 19:30:00|6162.9|6139.5|6159.1|6135.7|6163.2|6139.8|6158.6|6135.2|0
1665084900000|2022-10-06 19:35:00|6159|6135.6|6163.4|6140|6164|6140.6|6157.5|6134.1|0
1665085200000|2022-10-06 19:40:00|6163.2|6139.8|6165.1|6141.7|6165.7|6142.3|6162.5|6139.1|0
1665085500000|2022-10-06 19:45:00|6164.9|6141.5|6163|6139.6|6167.2|6143.8|6162.7|6139.3|0
1665085800000|2022-10-06 19:50:00|6162.8|6139.4|6158.5|6135.1|6166.1|6142.7|6156.1|6132.7|0
1665086100000|2022-10-06 19:55:00|6158.6|6135.2|6153.8|6130.4|6163.2|6139.8|6149.6|6126.2|0
1665086400000|2022-10-06 20:00:00|6154.1|6130.7|6157.2|6133.8|6157.5|6134.1|6151|6127.6|0
1665086700000|2022-10-06 20:05:00|6157.5|6134.1|6155.5|6132.1|6159.8|6136.4|6155.5|6132.1|0
1665087000000|2022-10-06 20:10:00|6155|6131.6|6152.6|6129.2|6155.9|6132.5|6152.6|6129.2|0
1665087300000|2022-10-06 20:15:00|6152.9|6129.5|6147.2|6123.8|6154.9|6131.5|6146|6122.6|0
1665087600000|2022-10-06 20:20:00|6147.3|6123.9|6150.6|6127.2|6151.3|6127.9|6146.7|6123.3|0
1665087900000|2022-10-06 20:25:00|6150.8|6127.4|6148|6124.6|6150.8|6127.4|6147.2|6123.8|0
1665088200000|2022-10-06 20:30:00|6147.9|6124.5|6146.7|6123.3|6150|6126.6|6146.4|6123|0
1665088500000|2022-10-06 20:35:00|6146.4|6123|6147.7|6124.3|6150.3|6126.9|6146.4|6123|0
1665088800000|2022-10-06 20:40:00|6148|6124.6|6149|6125.6|6151|6127.6|6147|6123.6|0
1665089100000|2022-10-06 20:45:00|6148.7|6125.3|6147.7|6124.3|6151|6127.6|6147.5|6124.1|0
1665089400000|2022-10-06 20:50:00|6147.4|6124|6148.4|6125|6149.1|6125.7|6146.1|6122.7|0
1665089700000|2022-10-06 20:55:00|6148.1|6124.7|6147.3|6123.9|6149.7|6126.3|6146.9|6123.5|0
1665090000000|2022-10-06 21:00:00|6147.4|6124|6147.3|6123.9|6148|6124.6|6147|6123.6|0
1665090300000|2022-10-06 21:05:00|6147.4|6124|6146.5|6123.1|6147.4|6124|6146.4|6123|0
1665090600000|2022-10-06 21:10:00|6146.4|6123|6145.7|6122.3|6146.4|6123|6145.7|6122.3|0
1665090900000|2022-10-06 21:15:00|6145.9|6122.5|6145.7|6122.3|6145.9|6122.5|6145.7|6122.3|0
1665091200000|2022-10-06 21:20:00|6145.8|6122.4|6146.6|6123.2|6146.6|6123.2|6145.7|6122.3|0
1665091500000|2022-10-06 21:25:00|6146.7|6123.3|6146.7|6123.3|6146.7|6123.3|6146.7|6123.3|0
1665092100000|2022-10-06 21:35:00|6146.2|6122.8|6145.8|6122.4|6146.2|6122.8|6145.4|6122|0
1665092400000|2022-10-06 21:40:00|6145.4|6122|6145.6|6122.2|6145.8|6122.4|6145.4|6122|0
1665092700000|2022-10-06 21:45:00|6146.7|6123.3|6146.3|6122.9|6147.2|6123.8|6145.9|6122.5|0
1665093000000|2022-10-06 21:50:00|6146.1|6122.7|6146.2|6122.8|6146.7|6123.3|6146.1|6122.7|0
1665093300000|2022-10-06 21:55:00|6146.4|6123|6146.5|6123.1|6147|6123.6|6146.2|6122.8|0
1665093600000|2022-10-06 22:00:00|6140.6|6117.2|6140.7|6117.3|6143.9|6120.5|6135.6|6112.2|0
1665093900000|2022-10-06 22:05:00|6141|6117.6|6138.9|6115.5|6141.4|6118|6135.8|6112.4|0
1665094200000|2022-10-06 22:10:00|6139.2|6115.8|6140.7|6117.3|6142|6118.6|6137.8|6114.4|0
1665094500000|2022-10-06 22:15:00|6140.9|6117.5|6141.7|6118.3|6141.7|6118.3|6140.5|6117.1|0
1665094800000|2022-10-06 22:20:00|6142|6118.6|6138.8|6115.4|6143.3|6119.9|6138.8|6115.4|0
1665095100000|2022-10-06 22:25:00|6138.9|6115.5|6139.1|6115.7|6140.5|6117.1|6138.1|6114.7|0
1665095400000|2022-10-06 22:30:00|6139.2|6115.8|6140.7|6117.3|6143.3|6119.9|6139.2|6115.8|0
1665095700000|2022-10-06 22:35:00|6141|6117.6|6140.7|6117.3|6142.5|6119.1|6140.4|6117|0
1665096000000|2022-10-06 22:40:00|6140.9|6117.5|6140.7|6117.3|6142.7|6119.3|6140.4|6117|0
1665096300000|2022-10-06 22:45:00|6141|6117.6|6139.4|6116|6142|6118.6|6139.4|6116|0
1665096600000|2022-10-06 22:50:00|6139.2|6115.8|6136.6|6113.2|6140|6116.6|6136.6|6113.2|0
1665096900000|2022-10-06 22:55:00|6136.7|6113.3|6135.4|6112|6137.9|6114.5|6134|6110.6|0
1665097200000|2022-10-06 23:00:00|6135|6111.6|6140.2|6116.8|6140.9|6117.5|6134.3|6110.9|0
1665097500000|2022-10-06 23:05:00|6140.3|6116.9|6139.2|6115.8|6141.5|6118.1|6138.9|6115.5|0
1665097800000|2022-10-06 23:10:00|6139.1|6115.7|6140.2|6116.8|6140.2|6116.8|6138.6|6115.2|0
1665098100000|2022-10-06 23:15:00|6140.5|6117.1|6140.2|6116.8|6140.9|6117.5|6138.9|6115.5|0
1665098400000|2022-10-06 23:20:00|6140|6116.6|6140.5|6117.1|6140.9|6117.5|6139.2|6115.8|0
1665098700000|2022-10-06 23:25:00|6140.4|6117|6144.8|6121.4|6145.4|6122|6140.4|6117|0
1665099000000|2022-10-06 23:30:00|6144.9|6121.5|6142.8|6119.4|6145.4|6122|6142.5|6119.1|0
1665099300000|2022-10-06 23:35:00|6142.7|6119.3|6137.9|6114.5|6142.8|6119.4|6137.2|6113.8|0
1665099600000|2022-10-06 23:40:00|6138.2|6114.8|6136.8|6113.4|6138.2|6114.8|6135.9|6112.5|0
1665099900000|2022-10-06 23:45:00|6136.9|6113.5|6137.2|6113.8|6138.2|6114.8|6135.6|6112.2|0
1665100200000|2022-10-06 23:50:00|6136.9|6113.5|6135.1|6111.7|6138.2|6114.8|6134.6|6111.2|0
1665100500000|2022-10-06 23:55:00|6135|6111.6|6135.6|6112.2|6135.9|6112.5|6133|6109.6|0
1665100800000|2022-10-07 00:00:00|6135|6111.6|6136.6|6113.2|6139.2|6115.8|6135|6111.6|0
1665101100000|2022-10-07 00:05:00|6136.3|6112.9|6139.7|6116.3|6141.2|6117.8|6134.6|6111.2|0
1665101400000|2022-10-07 00:10:00|6139.6|6116.2|6139.6|6116.2|6140.7|6117.3|6138|6114.6|0
1665101700000|2022-10-07 00:15:00|6139.5|6116.1|6141.3|6117.9|6141.5|6118.1|6138.5|6115.1|0
1665102000000|2022-10-07 00:20:00|6141.5|6118.1|6143.2|6119.8|6144.4|6121|6141.5|6118.1|0
1665102300000|2022-10-07 00:25:00|6143.8|6120.4|6142.6|6119.2|6146.2|6122.8|6142.6|6119.2|0
1665102600000|2022-10-07 00:30:00|6142.8|6119.4|6144.8|6121.4|6146|6122.6|6142.8|6119.4|0
1665102900000|2022-10-07 00:35:00|6145.1|6121.7|6145.4|6122|6146.3|6122.9|6142|6118.6|0
1665103200000|2022-10-07 00:40:00|6145.2|6121.8|6144.3|6120.9|6145.4|6122|6143.1|6119.7|0
1665103500000|2022-10-07 00:45:00|6144.6|6121.2|6141.3|6117.9|6144.9|6121.5|6139.6|6116.2|0
1665103800000|2022-10-07 00:50:00|6141.4|6118|6141.8|6118.4|6143.4|6120|6140.8|6117.4|0
1665104100000|2022-10-07 00:55:00|6142|6118.6|6142|6118.6|6142.7|6119.3|6139.2|6115.8|0
1665104400000|2022-10-07 01:00:00|6142.1|6118.7|6141|6117.6|6143.3|6119.9|6139.6|6116.2|0
1665104700000|2022-10-07 01:05:00|6141.3|6117.9|6143.4|6120|6143.4|6120|6140.7|6117.3|0
1665105000000|2022-10-07 01:10:00|6143.3|6119.9|6143.2|6119.8|6143.6|6120.2|6142.4|6119|0
1665105300000|2022-10-07 01:15:00|6142.9|6119.5|6125.6|6119.6|6142.9|6133.6|6116.6|6110.6|1593
1665105600000|2022-10-07 01:20:00|6127.6|6121.6|6131.6|6125.6|6132.6|6126.6|6117.6|6111.6|771
1665105900000|2022-10-07 01:25:00|6133.6|6127.6|6132.6|6126.6|6134.6|6128.6|6126.6|6120.6|549
1665106200000|2022-10-07 01:30:00|6131.6|6125.6|6118.6|6112.6|6131.6|6125.6|6105.6|6099.6|3068
1665106500000|2022-10-07 01:35:00|6115.6|6109.6|6109.6|6103.6|6122.6|6116.6|6099.6|6093.6|2371
1665106800000|2022-10-07 01:40:00|6107.6|6101.6|6112.6|6106.6|6115.6|6109.6|6100.6|6094.6|1522
1665107100000|2022-10-07 01:45:00|6111.6|6105.6|6112.6|6106.6|6128.6|6122.6|6105.6|6099.6|1239
1665107400000|2022-10-07 01:50:00|6111.6|6105.6|6121.6|6115.6|6127.6|6121.6|6104.6|6098.6|1384
1665107700000|2022-10-07 01:55:00|6120.6|6114.6|6119.6|6113.6|6123.6|6117.6|6113.6|6107.6|525
1665108000000|2022-10-07 02:00:00|6120.6|6114.6|6129.6|6123.6|6129.6|6123.6|6110.6|6104.6|694
1665108300000|2022-10-07 02:05:00|6128.6|6122.6|6116.6|6110.6|6128.6|6122.6|6113.6|6107.6|362
1665108600000|2022-10-07 02:10:00|6115.6|6109.6|6111.6|6105.6|6118.6|6112.6|6109.6|6103.6|475
1665108900000|2022-10-07 02:15:00|6112.6|6106.6|6120.6|6114.6|6120.6|6114.6|6108.6|6102.6|607
1665109200000|2022-10-07 02:20:00|6121.6|6115.6|6108.6|6102.6|6121.6|6115.6|6107.6|6101.6|681
1665109500000|2022-10-07 02:25:00|6107.6|6101.6|6101.6|6095.6|6112.6|6106.6|6099.6|6093.6|536
1665109800000|2022-10-07 02:30:00|6100.6|6094.6|6098.6|6092.6|6101.6|6095.6|6095.6|6089.6|648
1665110100000|2022-10-07 02:35:00|6099.6|6093.6|6106.6|6100.6|6110.6|6104.6|6098.6|6092.6|657
1665110400000|2022-10-07 02:40:00|6105.6|6099.6|6115.6|6109.6|6117.6|6111.6|6105.6|6099.6|342
1665110700000|2022-10-07 02:45:00|6114.6|6108.6|6119.6|6113.6|6127.6|6121.6|6111.6|6105.6|658
1665111000000|2022-10-07 02:50:00|6120.6|6114.6|6114.6|6108.6|6121.6|6115.6|6111.6|6105.6|317
1665111300000|2022-10-07 02:55:00|6113.6|6107.6|6110.6|6104.6|6116.6|6110.6|6109.6|6103.6|313
1665111600000|2022-10-07 03:00:00|6111.6|6105.6|6105.6|6099.6|6116.6|6110.6|6103.6|6097.6|365
1665111900000|2022-10-07 03:05:00|6104.6|6098.6|6103.6|6097.6|6106.6|6100.6|6102.6|6096.6|350
1665112200000|2022-10-07 03:10:00|6102.6|6096.6|6097.6|6091.6|6106.6|6100.6|6095.6|6089.6|414
1665112500000|2022-10-07 03:15:00|6098.6|6092.6|6101.6|6095.6|6101.6|6095.6|6096.6|6090.6|428
1665112800000|2022-10-07 03:20:00|6103.6|6097.6|6103.6|6097.6|6107.6|6101.6|6101.6|6095.6|429
1665113100000|2022-10-07 03:25:00|6102.6|6096.6|6098.6|6092.6|6104.6|6098.6|6096.6|6090.6|350
1665113400000|2022-10-07 03:30:00|6099.6|6093.6|6090.6|6084.6|6099.6|6093.6|6088.6|6082.6|684
1665113700000|2022-10-07 03:35:00|6089.6|6083.6|6092.6|6086.6|6095.6|6089.6|6089.6|6083.6|389
1665114000000|2022-10-07 03:40:00|6091.6|6085.6|6093.6|6087.6|6096.6|6090.6|6091.6|6085.6|549
1665114300000|2022-10-07 03:45:00|6091.6|6085.6|6092.6|6086.6|6094.6|6088.6|6090.6|6084.6|197
1665114600000|2022-10-07 03:50:00|6093.6|6087.6|6090.6|6084.6|6095.6|6089.6|6088.6|6082.6|371
1665114900000|2022-10-07 03:55:00|6089.6|6083.6|6091.6|6085.6|6093.6|6087.6|6088.6|6082.6|516
1665115200000|2022-10-07 04:00:00|6100.6|6077.2|6101.3|6077.9|6102.2|6078.8|6099.1|6075.7|1
1665115500000|2022-10-07 04:05:00|6101.2|6077.8|6102.5|6079.1|6103.1|6079.7|6100.6|6077.2|0
1665115800000|2022-10-07 04:10:00|6102.2|6078.8|6101.7|6078.3|6102.8|6079.4|6101.2|6077.8|0
1665116100000|2022-10-07 04:15:00|6101.9|6078.5|6102.2|6078.8|6102.8|6079.4|6101.9|6078.5|0
1665116400000|2022-10-07 04:20:00|6101.9|6078.5|6101.6|6078.2|6102.5|6079.1|6101.2|6077.8|0
1665116700000|2022-10-07 04:25:00|6101.4|6078|6102.6|6079.2|6102.9|6079.5|6101|6077.6|0
1665117000000|2022-10-07 04:30:00|6102.7|6079.3|6095.6|6072.2|6103.2|6079.8|6095.4|6072|0
1665117300000|2022-10-07 04:35:00|6095|6071.6|6094.9|6071.5|6096.5|6073.1|6094|6070.6|0
1665117600000|2022-10-07 04:40:00|6095.2|6071.8|6095.7|6072.3|6095.8|6072.4|6093.6|6070.2|0
1665117900000|2022-10-07 04:45:00|6095.4|6072|6095.7|6072.3|6096|6072.6|6095.1|6071.7|0
1665118200000|2022-10-07 04:50:00|6095.5|6072.1|6094.4|6071|6095.5|6072.1|6092|6068.6|0
1665118500000|2022-10-07 04:55:00|6094.1|6070.7|6093.5|6070.1|6095|6071.6|6093.4|6070|0
1665118800000|2022-10-07 05:00:00|6093.1|6069.7|6074.6|6068.6|6093.1|6079.6|6073.6|6067.6|1362
1665119100000|2022-10-07 05:05:00|6075.6|6069.6|6078.6|6072.6|6083.6|6077.6|6073.6|6067.6|586
1665119400000|2022-10-07 05:10:00|6079.6|6073.6|6075.6|6069.6|6081.6|6075.6|6073.6|6067.6|478
1665119700000|2022-10-07 05:15:00|6076.6|6070.6|6080.6|6074.6|6081.6|6075.6|6073.6|6067.6|570
1665120000000|2022-10-07 05:20:00|6079.6|6073.6|6084.6|6078.6|6084.6|6078.6|6078.6|6072.6|701
1665120300000|2022-10-07 05:25:00|6083.6|6077.6|6072.6|6066.6|6085.6|6079.6|6068.6|6062.6|1195
1665120600000|2022-10-07 05:30:00|6071.6|6065.6|6064.6|6058.6|6073.6|6067.6|6064.6|6058.6|565
1665120900000|2022-10-07 05:35:00|6065.6|6059.6|6072.6|6066.6|6072.6|6066.6|6062.6|6056.6|652
1665121200000|2022-10-07 05:40:00|6071.6|6065.6|6071.6|6065.6|6076.6|6070.6|6069.6|6063.6|451
1665121500000|2022-10-07 05:45:00|6072.6|6066.6|6083.6|6077.6|6084.6|6078.6|6071.6|6065.6|835
1665121800000|2022-10-07 05:50:00|6082.6|6076.6|6084.6|6078.6|6084.6|6078.6|6079.6|6073.6|331
1665122100000|2022-10-07 05:55:00|6085.6|6079.6|6089.6|6083.6|6098.6|6092.6|6085.6|6079.6|1046
1665122400000|2022-10-07 06:00:00|6090.6|6084.6|6089.6|6083.6|6091.6|6085.6|6085.6|6079.6|575
1665122700000|2022-10-07 06:05:00|6088.6|6082.6|6097.6|6091.6|6099.6|6093.6|6088.6|6082.6|453
1665123000000|2022-10-07 06:10:00|6096.6|6090.6|6091.6|6085.6|6098.6|6092.6|6091.6|6085.6|311
1665123300000|2022-10-07 06:15:00|6092.6|6086.6|6094.6|6088.6|6095.6|6089.6|6087.6|6081.6|673
1665123600000|2022-10-07 06:20:00|6095.6|6089.6|6083.6|6077.6|6095.6|6089.6|6083.6|6077.6|1152
1665123900000|2022-10-07 06:25:00|6084.6|6078.6|6086.6|6080.6|6091.6|6085.6|6081.6|6075.6|477
1665124200000|2022-10-07 06:30:00|6087.6|6081.6|6092.6|6086.6|6094.6|6088.6|6086.6|6080.6|607
1665124500000|2022-10-07 06:35:00|6091.6|6085.6|6086.6|6080.6|6093.6|6087.6|6085.6|6079.6|224
1665124800000|2022-10-07 06:40:00|6087.6|6081.6|6088.6|6082.6|6090.6|6084.6|6085.6|6079.6|627
1665125100000|2022-10-07 06:45:00|6089.6|6083.6|6087.6|6081.6|6090.6|6084.6|6084.6|6078.6|856
1665125400000|2022-10-07 06:50:00|6088.6|6082.6|6086.6|6080.6|6091.6|6085.6|6086.6|6080.6|327
1665125700000|2022-10-07 06:55:00|6087.6|6081.6|6084.6|6078.6|6088.6|6082.6|6078.6|6072.6|574
1665126000000|2022-10-07 07:00:00|6085.6|6079.6|6096.6|6090.6|6096.6|6090.6|6081.6|6075.6|724
1665126300000|2022-10-07 07:05:00|6097.6|6091.6|6095.6|6089.6|6098.6|6092.6|6089.6|6083.6|599
1665126600000|2022-10-07 07:10:00|6096.6|6090.6|6095.6|6089.6|6098.6|6092.6|6088.6|6082.6|810
1665126900000|2022-10-07 07:15:00|6094.6|6088.6|6096.6|6090.6|6098.6|6092.6|6092.6|6086.6|1641
1665127200000|2022-10-07 07:20:00|6095.6|6089.6|6096.6|6090.6|6099.6|6093.6|6093.6|6087.6|609
1665127500000|2022-10-07 07:25:00|6095.6|6089.6|6092.6|6086.6|6096.6|6090.6|6088.6|6082.6|735
1665127800000|2022-10-07 07:30:00|6091.6|6085.6|6091.6|6085.6|6093.6|6087.6|6088.6|6082.6|680
1665128100000|2022-10-07 07:35:00|6090.6|6084.6|6098.6|6092.6|6103.6|6097.6|6090.6|6084.6|1552
1665128400000|2022-10-07 07:40:00|6099.6|6093.6|6096.6|6090.6|6102.6|6096.6|6096.6|6090.6|982
1665128700000|2022-10-07 07:45:00|6097.6|6091.6|6092.6|6086.6|6097.6|6091.6|6092.6|6086.6|600
1665129000000|2022-10-07 07:50:00|6093.6|6087.6|6090.6|6084.6|6095.6|6089.6|6088.6|6082.6|887
1665129300000|2022-10-07 07:55:00|6091.6|6085.6|6075.6|6069.6|6091.6|6085.6|6074.6|6068.6|1554
1665129600000|2022-10-07 08:00:00|6076.6|6070.6|6072.6|6066.6|6077.6|6071.6|6068.6|6062.6|1545
1665129900000|2022-10-07 08:05:00|6071.6|6065.6|6068.6|6062.6|6075.6|6069.6|6066.6|6060.6|2287
1665130200000|2022-10-07 08:10:00|6069.6|6063.6|6073.6|6067.6|6077.6|6071.6|6064.6|6058.6|2178
1665130500000|2022-10-07 08:15:00|6072.6|6066.6|6074.6|6068.6|6081.6|6075.6|6072.6|6066.6|1291
1665130800000|2022-10-07 08:20:00|6075.6|6069.6|6082.6|6076.6|6084.6|6078.6|6075.6|6069.6|4602
1665131100000|2022-10-07 08:25:00|6083.6|6077.6|6078.6|6072.6|6086.6|6080.6|6073.6|6067.6|1106
1665131400000|2022-10-07 08:30:00|6083.7|6060.3|6086.3|6062.9|6086.9|6063.5|6083.7|6060.3|0
1665131700000|2022-10-07 08:35:00|6086|6062.6|6084.9|6061.5|6089.2|6065.8|6081.8|6058.4|0
1665132000000|2022-10-07 08:40:00|6085|6061.6|6086.6|6063.2|6088.8|6065.4|6084.6|6061.2|0
1665132300000|2022-10-07 08:45:00|6086.3|6062.9|6089.4|6066|6089.4|6066|6085.3|6061.9|0
1665132600000|2022-10-07 08:50:00|6089.5|6066.1|6089.9|6066.5|6090.8|6067.4|6088.9|6065.5|0
1665132900000|2022-10-07 08:55:00|6090.2|6066.8|6091.2|6067.8|6091.5|6068.1|6089.9|6066.5|0
1665133200000|2022-10-07 09:00:00|6091.1|6067.7|6096.2|6072.8|6097.2|6073.8|6089.6|6066.2|0
1665133500000|2022-10-07 09:05:00|6096.3|6072.9|6097.9|6074.5|6097.9|6074.5|6094.4|6071|0
1665133800000|2022-10-07 09:10:00|6097.6|6074.2|6096.3|6072.9|6097.9|6074.5|6095.3|6071.9|0
1665134100000|2022-10-07 09:15:00|6096.2|6072.8|6086.6|6080.6|6096.2|6084.6|6083.6|6072.8|382
1665134400000|2022-10-07 09:20:00|6087.6|6081.6|6092.6|6086.6|6092.6|6086.6|6086.6|6080.6|53
1665134700000|2022-10-07 09:25:00|6091.6|6085.6|6086.6|6080.6|6091.6|6085.6|6085.6|6079.6|46
1665135000000|2022-10-07 09:30:00|6085.6|6079.6|6087.6|6081.6|6089.6|6083.6|6085.6|6079.6|48
1665135300000|2022-10-07 09:35:00|6086.6|6080.6|6088.6|6082.6|6089.6|6083.6|6081.6|6075.6|87
1665135600000|2022-10-07 09:40:00|6087.6|6081.6|6084.6|6078.6|6090.6|6084.6|6084.6|6078.6|80
1665135900000|2022-10-07 09:45:00|6085.6|6079.6|6084.6|6078.6|6086.6|6080.6|6083.6|6077.6|19
1665136200000|2022-10-07 09:50:00|6083.6|6077.6|6087.6|6081.6|6088.6|6082.6|6083.6|6077.6|48
1665136500000|2022-10-07 09:55:00|6088.6|6082.6|6090.6|6084.6|6090.6|6084.6|6087.6|6081.6|45
1665136800000|2022-10-07 10:00:00|6089.6|6083.6|6081.1|6075.1|6090.1|6084.1|6081.1|6075.1|65
1665137100000|2022-10-07 10:05:00|6081.6|6075.6|6085.1|6079.1|6085.1|6079.1|6081.6|6075.6|37
1665137400000|2022-10-07 10:10:00|6084.6|6078.6|6083.1|6077.1|6087.1|6081.1|6082.1|6076.1|105
1665137700000|2022-10-07 10:15:00|6084.1|6078.1|6079.1|6073.1|6085.1|6079.1|6079.1|6073.1|35
1665138000000|2022-10-07 10:20:00|6079.6|6073.6|6081.6|6075.6|6083.1|6077.1|6078.1|6072.1|32
1665138300000|2022-10-07 10:25:00|6081.1|6075.1|6076.6|6070.6|6081.1|6075.1|6076.6|6070.6|54
1665138600000|2022-10-07 10:30:00|6076.1|6070.1|6079.6|6073.6|6080.1|6074.1|6075.1|6069.1|83
1665138900000|2022-10-07 10:35:00|6080.1|6074.1|6081.1|6075.1|6081.1|6075.1|6079.1|6073.1|21
1665139200000|2022-10-07 10:40:00|6080.6|6074.6|6083.6|6077.6|6084.1|6078.1|6080.6|6074.6|70
1665139500000|2022-10-07 10:45:00|6084.1|6078.1|6085.6|6079.6|6086.1|6080.1|6083.1|6077.1|11
1665139800000|2022-10-07 10:50:00|6085.1|6079.1|6083.6|6077.6|6085.6|6079.6|6083.6|6077.6|15
1665140100000|2022-10-07 10:55:00|6084.1|6078.1|6084.1|6078.1|6084.6|6078.6|6082.1|6076.1|20
1665140400000|2022-10-07 11:00:00|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6081.6|6075.6|14
1665140700000|2022-10-07 11:05:00|6085.1|6079.1|6085.1|6079.1|6086.6|6080.6|6084.1|6078.1|24
1665141000000|2022-10-07 11:10:00|6084.6|6078.6|6087.1|6081.1|6089.1|6083.1|6084.6|6078.6|66
1665141300000|2022-10-07 11:15:00|6086.6|6080.6|6088.6|6082.6|6089.1|6083.1|6086.1|6080.1|77
1665141600000|2022-10-07 11:20:00|6088.1|6082.1|6088.6|6082.6|6090.1|6084.1|6088.1|6082.1|78
1665141900000|2022-10-07 11:25:00|6088.1|6082.1|6085.6|6079.6|6089.1|6083.1|6085.1|6079.1|33
1665142200000|2022-10-07 11:30:00|6085.1|6079.1|6088.6|6082.6|6089.1|6083.1|6085.1|6079.1|30
1665142500000|2022-10-07 11:35:00|6089.1|6083.1|6083.6|6077.6|6089.1|6083.1|6082.6|6076.6|32
1665142800000|2022-10-07 11:40:00|6083.1|6077.1|6083.6|6077.6|6087.1|6081.1|6083.1|6077.1|23
1665143100000|2022-10-07 11:45:00|6084.1|6078.1|6088.6|6082.6|6088.6|6082.6|6083.6|6077.6|27
1665143400000|2022-10-07 11:50:00|6088.1|6082.1|6089.6|6083.6|6090.1|6084.1|6088.1|6082.1|56
1665143700000|2022-10-07 11:55:00|6089.1|6083.1|6088.1|6082.1|6090.1|6084.1|6087.1|6081.1|28
1665144000000|2022-10-07 12:00:00|6088.6|6082.6|6090.1|6084.1|6090.1|6084.1|6087.6|6081.6|38
1665144300000|2022-10-07 12:05:00|6089.1|6083.1|6091.1|6085.1|6092.1|6086.1|6089.1|6083.1|50
1665144600000|2022-10-07 12:10:00|6090.6|6084.6|6092.1|6086.1|6092.1|6086.1|6089.6|6083.6|36
1665144900000|2022-10-07 12:15:00|6092.6|6086.6|6093.6|6087.6|6095.1|6089.1|6090.1|6084.1|68
1665145200000|2022-10-07 12:20:00|6093.1|6087.1|6093.1|6087.1|6094.1|6088.1|6091.1|6085.1|44
1665145500000|2022-10-07 12:25:00|6092.6|6086.6|6092.6|6086.6|6093.6|6087.6|6087.1|6081.1|228
1665145800000|2022-10-07 12:30:00|6093.1|6087.1|6073.1|6067.1|6093.1|6087.1|6054.1|6048.1|1054
1665146100000|2022-10-07 12:35:00|6072.6|6066.6|6062.6|6056.6|6079.1|6073.1|6060.1|6054.1|456
1665146400000|2022-10-07 12:40:00|6062.1|6056.1|6035.1|6029.1|6062.1|6056.1|6034.1|6028.1|1266
1665146700000|2022-10-07 12:45:00|6035.6|6029.6|6035.6|6029.6|6040.6|6034.6|6030.6|6024.6|566
1665147000000|2022-10-07 12:50:00|6035.1|6029.1|6036.6|6030.6|6040.6|6034.6|6027.1|6021.1|430
1665147300000|2022-10-07 12:55:00|6037.1|6031.1|6046.1|6040.1|6048.1|6042.1|6034.6|6028.6|665
1665147600000|2022-10-07 13:00:00|6045.6|6039.6|6046.6|6040.6|6051.1|6045.1|6040.1|6034.1|289
1665147900000|2022-10-07 13:05:00|6046.1|6040.1|6048.1|6042.1|6049.1|6043.1|6042.1|6036.1|242
1665148200000|2022-10-07 13:10:00|6048.6|6042.6|6056.6|6050.6|6059.1|6053.1|6046.1|6040.1|222
1665148500000|2022-10-07 13:15:00|6057.1|6051.1|6062.1|6056.1|6062.1|6056.1|6054.1|6048.1|129
1665148800000|2022-10-07 13:20:00|6061.6|6055.6|6056.6|6050.6|6062.1|6056.1|6055.1|6049.1|181
1665149100000|2022-10-07 13:25:00|6056.1|6050.1|6058.1|6052.1|6061.1|6055.1|6054.1|6048.1|240
1665149400000|2022-10-07 13:30:00|6058.6|6052.6|6076.1|6070.1|6076.1|6070.1|6052.6|6046.6|1652
1665149700000|2022-10-07 13:35:00|6075.6|6069.6|6055.1|6049.1|6076.1|6070.1|6051.1|6045.1|1025
1665150000000|2022-10-07 13:40:00|6054.6|6048.6|6038.1|6032.1|6063.1|6057.1|6036.1|6030.1|936
1665150300000|2022-10-07 13:45:00|6037.6|6031.6|6034.1|6028.1|6043.6|6037.6|6030.1|6024.1|722
1665150600000|2022-10-07 13:50:00|6033.1|6027.1|6030.1|6024.1|6036.1|6030.1|6027.6|6021.6|745
1665150900000|2022-10-07 13:55:00|6030.6|6024.6|6024.1|6018.1|6033.1|6027.1|6022.6|6016.6|394
1665151200000|2022-10-07 14:00:00|6023.6|6017.6|6022.1|6016.1|6029.1|6023.1|6019.1|6013.1|537
1665151500000|2022-10-07 14:05:00|6022.6|6016.6|6029.6|6023.6|6034.1|6028.1|6022.1|6016.1|366
1665151800000|2022-10-07 14:10:00|6030.1|6024.1|6028.6|6022.6|6035.1|6029.1|6026.6|6020.6|317
1665152100000|2022-10-07 14:15:00|6028.1|6022.1|6036.6|6030.6|6039.1|6033.1|6026.6|6020.6|270
1665152400000|2022-10-07 14:20:00|6036.1|6030.1|6037.1|6031.1|6042.1|6036.1|6031.6|6025.6|325
1665152700000|2022-10-07 14:25:00|6036.6|6030.6|6029.1|6023.1|6040.1|6034.1|6028.6|6022.6|394
1665153000000|2022-10-07 14:30:00|6031.1|6025.1|6027.1|6021.1|6034.1|6028.1|6026.1|6020.1|502
1665153300000|2022-10-07 14:35:00|6026.6|6020.6|6027.1|6021.1|6030.6|6024.6|6026.1|6020.1|488
1665153600000|2022-10-07 14:40:00|6028.1|6022.1|6031.1|6025.1|6033.1|6027.1|6026.1|6020.1|380
1665153900000|2022-10-07 14:45:00|6030.6|6024.6|6034.1|6028.1|6037.1|6031.1|6030.1|6024.1|132
1665154200000|2022-10-07 14:50:00|6034.6|6028.6|6032.6|6026.6|6037.1|6031.1|6026.1|6020.1|259
1665154500000|2022-10-07 14:55:00|6033.1|6027.1|6030.1|6024.1|6036.1|6030.1|6029.1|6023.1|75
1665154800000|2022-10-07 15:00:00|6030.6|6024.6|6035.1|6029.1|6039.1|6033.1|6030.1|6024.1|177
1665155100000|2022-10-07 15:05:00|6034.6|6028.6|6027.1|6021.1|6035.1|6029.1|6026.6|6020.6|264
1665155400000|2022-10-07 15:10:00|6026.1|6020.1|6023.6|6017.6|6030.6|6024.6|6021.1|6015.1|310
1665155700000|2022-10-07 15:15:00|6024.1|6018.1|6017.6|6011.6|6025.6|6019.6|6017.6|6011.6|199
1665156000000|2022-10-07 15:20:00|6018.1|6012.1|6016.1|6010.1|6018.1|6012.1|6011.1|6005.1|316
1665156300000|2022-10-07 15:25:00|6015.6|6009.6|6017.6|6011.6|6019.1|6013.1|6013.6|6007.6|135
1665156600000|2022-10-07 15:30:00|6018.1|6012.1|6015.1|6009.1|6021.1|6015.1|6012.6|6006.6|145
1665156900000|2022-10-07 15:35:00|6015.6|6009.6|6018.1|6012.1|6021.1|6015.1|6013.6|6007.6|287
1665157200000|2022-10-07 15:40:00|6017.6|6011.6|6016.1|6010.1|6020.1|6014.1|6013.1|6007.1|185
1665157500000|2022-10-07 15:45:00|6015.6|6009.6|6014.1|6008.1|6017.6|6011.6|6013.6|6007.6|215
1665157800000|2022-10-07 15:50:00|6013.1|6007.1|6011.6|6005.6|6015.1|6009.1|6010.6|6004.6|129
1665158100000|2022-10-07 15:55:00|6011.1|6005.1|6014.6|6008.6|6016.1|6010.1|6010.1|6004.1|73
1665158400000|2022-10-07 16:00:00|6015.6|6009.6|6015.6|6009.6|6016.6|6010.6|6012.6|6006.6|134
1665158700000|2022-10-07 16:05:00|6016.6|6010.6|6016.6|6010.6|6019.6|6013.6|6013.6|6007.6|90
1665159000000|2022-10-07 16:10:00|6017.6|6011.6|6016.6|6010.6|6020.6|6014.6|6016.6|6010.6|99
1665159300000|2022-10-07 16:15:00|6015.6|6009.6|6016.6|6010.6|6018.6|6012.6|6015.6|6009.6|88
1665159600000|2022-10-07 16:20:00|6017.6|6011.6|6002.6|5996.6|6017.6|6011.6|6001.6|5995.6|178
1665159900000|2022-10-07 16:25:00|6003.6|5997.6|5999.6|5993.6|6003.6|5997.6|5998.6|5992.6|258
1665160200000|2022-10-07 16:30:00|6000.6|5994.6|5999.6|5993.6|6001.6|5995.6|5997.6|5991.6|343
1665160500000|2022-10-07 16:35:00|5998.6|5992.6|6001.6|5995.6|6002.6|5996.6|5997.6|5991.6|240
1665160800000|2022-10-07 16:40:00|6002.6|5996.6|6002.6|5996.6|6003.6|5997.6|5999.6|5993.6|139
1665161100000|2022-10-07 16:45:00|6003.6|5997.6|5996.6|5990.6|6003.6|5997.6|5996.6|5990.6|183
1665161400000|2022-10-07 16:50:00|5995.6|5989.6|5996.6|5990.6|5997.6|5991.6|5993.6|5987.6|158
1665161700000|2022-10-07 16:55:00|5997.6|5991.6|5998.6|5992.6|6001.6|5995.6|5997.6|5991.6|134
1665162000000|2022-10-07 17:00:00|5997.6|5991.6|5994.6|5988.6|5997.6|5991.6|5992.6|5986.6|77
1665162300000|2022-10-07 17:05:00|5995.6|5989.6|5993.6|5987.6|5997.6|5991.6|5992.6|5986.6|93
1665162600000|2022-10-07 17:10:00|5992.6|5986.6|5998.6|5992.6|5999.6|5993.6|5992.6|5986.6|118
1665162900000|2022-10-07 17:15:00|5997.6|5991.6|6004.6|5998.6|6006.6|6000.6|5997.6|5991.6|236
1665163200000|2022-10-07 17:20:00|6003.6|5997.6|6002.6|5996.6|6004.6|5998.6|6000.6|5994.6|104
1665163500000|2022-10-07 17:25:00|6001.6|5995.6|6002.6|5996.6|6006.6|6000.6|6001.6|5995.6|156
1665163800000|2022-10-07 17:30:00|6001.6|5995.6|6003.6|5997.6|6005.6|5999.6|5999.6|5993.6|222
1665164100000|2022-10-07 17:35:00|6002.6|5996.6|6006.6|6000.6|6006.6|6000.6|6002.6|5996.6|238
1665164400000|2022-10-07 17:40:00|6005.6|5999.6|6009.6|6003.6|6010.6|6004.6|6005.6|5999.6|185
1665164700000|2022-10-07 17:45:00|6008.6|6002.6|6008.6|6002.6|6010.6|6004.6|6007.6|6001.6|88
1665165000000|2022-10-07 17:50:00|6007.6|6001.6|6007.6|6001.6|6011.6|6005.6|6006.6|6000.6|156
1665165300000|2022-10-07 17:55:00|6008.6|6002.6|6006.6|6000.6|6010.6|6004.6|6003.6|5997.6|119
1665165600000|2022-10-07 18:00:00|6005.6|5999.6|6007.6|6001.6|6009.6|6003.6|6003.6|5997.6|184
1665165900000|2022-10-07 18:05:00|6008.6|6002.6|6007.6|6001.6|6009.6|6003.6|6006.6|6000.6|125
1665166200000|2022-10-07 18:10:00|6006.6|6000.6|6008.6|6002.6|6008.6|6002.6|6004.6|5998.6|44
1665166500000|2022-10-07 18:15:00|6009.6|6003.6|6004.6|5998.6|6009.6|6003.6|6004.6|5998.6|54
1665166800000|2022-10-07 18:20:00|6005.6|5999.6|6000.6|5994.6|6005.6|5999.6|6000.6|5994.6|103
1665167100000|2022-10-07 18:25:00|6001.6|5995.6|5998.6|5992.6|6001.6|5995.6|5998.6|5992.6|117
1665167400000|2022-10-07 18:30:00|5999.6|5993.6|5995.6|5989.6|5999.6|5993.6|5994.6|5988.6|61
1665167700000|2022-10-07 18:35:00|5997.6|5991.6|6000.6|5994.6|6002.6|5996.6|5997.6|5991.6|60
1665168000000|2022-10-07 18:40:00|6001.6|5995.6|5998.6|5992.6|6002.6|5996.6|5998.6|5992.6|74
1665168300000|2022-10-07 18:45:00|5999.6|5993.6|5997.6|5991.6|5999.6|5993.6|5995.6|5989.6|121
1665168600000|2022-10-07 18:50:00|5998.6|5992.6|5996.6|5990.6|5998.6|5992.6|5995.6|5989.6|83
1665168900000|2022-10-07 18:55:00|5997.6|5991.6|6006.3|5982.9|6006.3|5992.6|5993.6|5982.9|126
1665169200000|2022-10-07 19:00:00|6005.3|5981.9|6009.5|5986.1|6009.5|5986.1|6005.1|5981.7|0
1665169500000|2022-10-07 19:05:00|6009.4|5986|6005.7|5982.3|6009.4|5986|6005.6|5982.2|0
1665169800000|2022-10-07 19:10:00|6005.6|5982.2|6000.1|5976.7|6008.2|5984.8|6000.1|5976.7|0
1665170100000|2022-10-07 19:15:00|6000.2|5976.8|5996.8|5973.4|6001.5|5978.1|5996.4|5973|0
1665170400000|2022-10-07 19:20:00|5996.7|5973.3|5996.3|5972.9|5997.4|5974|5994.7|5971.3|0
1665170700000|2022-10-07 19:25:00|5996.4|5973|5994.7|5971.3|5996.4|5973|5992.8|5969.4|0
1665171000000|2022-10-07 19:30:00|5994.6|5971.2|5990.5|5967.1|5994.7|5971.3|5990|5966.6|0
1665171300000|2022-10-07 19:35:00|5990.6|5967.2|5998.4|5975|5998.4|5975|5990.2|5966.8|0
1665171600000|2022-10-07 19:40:00|5998.3|5974.9|6002.1|5978.7|6004|5980.6|5994.4|5971|0
1665171900000|2022-10-07 19:45:00|6002|5978.6|5999.9|5976.5|6004|5980.6|5998.8|5975.4|0
1665172200000|2022-10-07 19:50:00|6000.3|5976.9|6003.4|5980|6008.4|5985|6000.2|5976.8|0
1665172500000|2022-10-07 19:55:00|6003.3|5979.9|6001.7|5978.3|6008.7|5985.3|6000.4|5977|0
1665172800000|2022-10-07 20:00:00|6000.8|5977.4|5999.7|5976.3|6002.7|5979.3|5998.7|5975.3|0
1665173100000|2022-10-07 20:05:00|5999.4|5976|5989.7|5966.3|5999.7|5976.3|5989|5965.6|0
1665173400000|2022-10-07 20:10:00|5989.4|5966|5992|5968.6|5993|5969.6|5988.3|5964.9|0
1665173700000|2022-10-07 20:15:00|5991.7|5968.3|5989.7|5966.3|5992.3|5968.9|5989.3|5965.9|0
1665174000000|2022-10-07 20:20:00|5990|5966.6|5990.3|5966.9|5991|5967.6|5989.7|5966.3|0
1665174300000|2022-10-07 20:25:00|5990.5|5967.1|5990.7|5967.3|5991.6|5968.2|5990.3|5966.9|0
1665174600000|2022-10-07 20:30:00|5991|5967.6|5991.3|5967.9|5991.5|5968.1|5990|5966.6|0
1665174900000|2022-10-07 20:35:00|5991|5967.6|5992.3|5968.9|5993.3|5969.9|5991|5967.6|0
1665175200000|2022-10-07 20:40:00|5992.4|5969|5991.3|5967.9|5993.3|5969.9|5991|5967.6|0
1665175500000|2022-10-07 20:45:00|5991|5967.6|5992.9|5969.5|5992.9|5969.5|5991|5967.6|0
1665175800000|2022-10-07 20:50:00|5992.6|5969.2|5992.9|5969.5|5992.9|5969.5|5991.7|5968.3|0
1665176100000|2022-10-07 20:55:00|5993.2|5969.8|5994.5|5971.1|5995|5971.6|5992.6|5969.2|0
1665352800000|2022-10-09 22:00:00|5975.6|5952.2|5969.6|5946.2|5976.7|5953.3|5967.3|5943.9|0
1665353100000|2022-10-09 22:05:00|5969.4|5946|5975.9|5952.5|5976.1|5952.7|5968.6|5945.2|0
1665353400000|2022-10-09 22:10:00|5975.5|5952.1|5973.3|5949.9|5976.6|5953.2|5968.9|5945.5|0
1665353700000|2022-10-09 22:15:00|5973.5|5950.1|5972.5|5949.1|5975|5951.6|5970.2|5946.8|0
1665354000000|2022-10-09 22:20:00|5972.6|5949.2|5964.6|5941.2|5974.4|5951|5962.6|5939.2|0
1665354300000|2022-10-09 22:25:00|5965.2|5941.8|5960.4|5937|5966|5942.6|5951.4|5928|0
1665354600000|2022-10-09 22:30:00|5960.7|5937.3|5957.7|5934.3|5963|5939.6|5953.5|5930.1|0
1665354900000|2022-10-09 22:35:00|5957.4|5934|5958.1|5934.7|5963.3|5939.9|5957.4|5934|0
1665355200000|2022-10-09 22:40:00|5957.8|5934.4|5960.4|5937|5965|5941.6|5957.7|5934.3|0
1665355500000|2022-10-09 22:45:00|5960.2|5936.8|5962|5938.6|5964.3|5940.9|5960|5936.6|0
1665355800000|2022-10-09 22:50:00|5962.3|5938.9|5963.1|5939.7|5965|5941.6|5960.1|5936.7|0
1665356100000|2022-10-09 22:55:00|5963.2|5939.8|5955.8|5932.4|5963.4|5940|5955.8|5932.4|0
1665356400000|2022-10-09 23:00:00|5955.5|5932.1|5961.2|5937.8|5963.3|5939.9|5950.6|5927.2|0
1665356700000|2022-10-09 23:05:00|5961.4|5938|5966.8|5943.4|5967.8|5944.4|5960.7|5937.3|0
1665357000000|2022-10-09 23:10:00|5966.5|5943.1|5964.9|5941.5|5968.6|5945.2|5963.4|5940|0
1665357300000|2022-10-09 23:15:00|5964.6|5941.2|5965.8|5942.4|5966.8|5943.4|5964|5940.6|0
1665357600000|2022-10-09 23:20:00|5966|5942.6|5965.5|5942.1|5967.6|5944.2|5964.7|5941.3|0
1665357900000|2022-10-09 23:25:00|5966.3|5942.9|5963.5|5940.1|5966.8|5943.4|5962.6|5939.2|0
1665358200000|2022-10-09 23:30:00|5963.2|5939.8|5958.9|5935.5|5963.4|5940|5952.7|5929.3|0
1665358500000|2022-10-09 23:35:00|5959|5935.6|5967.2|5943.8|5968|5944.6|5958.4|5935|0
1665358800000|2022-10-09 23:40:00|5967.3|5943.9|5971.6|5948.2|5971.8|5948.4|5966.2|5942.8|0
1665359100000|2022-10-09 23:45:00|5971.8|5948.4|5969.2|5945.8|5972|5948.6|5967.9|5944.5|0
1665359400000|2022-10-09 23:50:00|5969.5|5946.1|5970.4|5947|5972.7|5949.3|5968.1|5944.7|0
1665359700000|2022-10-09 23:55:00|5970.7|5947.3|5972.7|5949.3|5977.6|5954.2|5970.7|5947.3|0
1665360000000|2022-10-10 00:00:00|5972.5|5949.1|5969.9|5946.5|5976.3|5952.9|5965.5|5942.1|0
1665360300000|2022-10-10 00:05:00|5969.8|5946.4|5966.9|5943.5|5972.4|5949|5965.6|5942.2|0
1665360600000|2022-10-10 00:10:00|5967.9|5944.5|5975.1|5951.7|5976.1|5952.7|5967.5|5944.1|0
1665360900000|2022-10-10 00:15:00|5975.3|5951.9|5976.4|5953|5981.9|5958.5|5974.8|5951.4|0
1665361200000|2022-10-10 00:20:00|5976.5|5953.1|5976.2|5952.8|5980.5|5957.1|5975.2|5951.8|0
1665361500000|2022-10-10 00:25:00|5976.1|5952.7|5976.7|5953.3|5978.3|5954.9|5972.3|5948.9|0
1665361800000|2022-10-10 00:30:00|5976.5|5953.1|5974.5|5951.1|5978.6|5955.2|5974|5950.6|0
1665362100000|2022-10-10 00:35:00|5974.6|5951.2|5976.7|5953.3|5979.8|5956.4|5973.7|5950.3|0
1665362400000|2022-10-10 00:40:00|5976.8|5953.4|5982.8|5959.4|5984.5|5961.1|5976.5|5953.1|0
1665362700000|2022-10-10 00:45:00|5982.6|5959.2|5982.6|5959.2|5983.8|5960.4|5980.6|5957.2|0
1665363000000|2022-10-10 00:50:00|5982.4|5959|5982.3|5958.9|5985.2|5961.8|5982|5958.6|0
1665363300000|2022-10-10 00:55:00|5982.1|5958.7|5979.3|5955.9|5982.3|5958.9|5977.7|5954.3|0
1665363600000|2022-10-10 01:00:00|5980.1|5956.7|5985.1|5961.7|5985.7|5962.3|5979.3|5955.9|0
1665363900000|2022-10-10 01:05:00|5984.9|5961.5|5984|5960.6|5988.5|5965.1|5983.1|5959.7|0
1665364200000|2022-10-10 01:10:00|5983.6|5960.2|5984.3|5960.9|5986.3|5962.9|5983|5959.6|0
1665364500000|2022-10-10 01:15:00|5986.4|5963|5942.4|5936.4|5987|5967.4|5940.4|5934.4|2201
1665364800000|2022-10-10 01:20:00|5943.4|5937.4|5918.4|5912.4|5949.4|5943.4|5918.4|5912.4|1650
1665365100000|2022-10-10 01:25:00|5920.4|5914.4|5919.4|5913.4|5928.4|5922.4|5908.4|5902.4|1917
1665365400000|2022-10-10 01:30:00|5921.4|5915.4|5943.4|5937.4|5947.4|5941.4|5901.4|5895.4|5268
1665365700000|2022-10-10 01:35:00|5942.4|5936.4|5939.4|5933.4|5958.4|5952.4|5930.4|5924.4|3142
1665366000000|2022-10-10 01:40:00|5941.4|5935.4|5934.4|5928.4|5941.4|5935.4|5921.4|5915.4|2411
1665366300000|2022-10-10 01:45:00|5935.4|5929.4|5939.4|5933.4|5948.4|5942.4|5926.4|5920.4|2119
1665366600000|2022-10-10 01:50:00|5938.4|5932.4|5958.4|5952.4|5971.4|5965.4|5937.4|5931.4|2456
1665366900000|2022-10-10 01:55:00|5957.4|5951.4|5944.4|5938.4|5961.4|5955.4|5934.4|5928.4|1338
1665367200000|2022-10-10 02:00:00|5943.4|5937.4|5936.4|5930.4|5944.4|5938.4|5926.4|5920.4|1484
1665367500000|2022-10-10 02:05:00|5935.4|5929.4|5933.4|5927.4|5938.4|5932.4|5927.4|5921.4|904
1665367800000|2022-10-10 02:10:00|5932.4|5926.4|5930.4|5924.4|5935.4|5929.4|5918.4|5912.4|817
1665368100000|2022-10-10 02:15:00|5929.4|5923.4|5913.4|5907.4|5930.4|5924.4|5912.4|5906.4|1033
1665368400000|2022-10-10 02:20:00|5912.4|5906.4|5914.4|5908.4|5920.4|5914.4|5909.4|5903.4|1587
1665368700000|2022-10-10 02:25:00|5915.4|5909.4|5926.4|5920.4|5930.4|5924.4|5913.4|5907.4|1683
1665369000000|2022-10-10 02:30:00|5924.4|5918.4|5926.4|5920.4|5929.4|5923.4|5915.4|5909.4|1468
1665369300000|2022-10-10 02:35:00|5925.4|5919.4|5922.4|5916.4|5927.4|5921.4|5915.4|5909.4|997
1665369600000|2022-10-10 02:40:00|5921.4|5915.4|5922.4|5916.4|5934.4|5928.4|5919.4|5913.4|1277
1665369900000|2022-10-10 02:45:00|5921.4|5915.4|5920.4|5914.4|5926.4|5920.4|5915.4|5909.4|1568
1665370200000|2022-10-10 02:50:00|5918.4|5912.4|5915.4|5909.4|5924.4|5918.4|5905.4|5899.4|1100
1665370500000|2022-10-10 02:55:00|5914.4|5908.4|5913.4|5907.4|5921.4|5915.4|5912.4|5906.4|1025
1665370800000|2022-10-10 03:00:00|5912.4|5906.4|5926.4|5920.4|5927.4|5921.4|5909.4|5903.4|767
1665371100000|2022-10-10 03:05:00|5925.4|5919.4|5913.4|5907.4|5927.4|5921.4|5910.4|5904.4|561
1665371400000|2022-10-10 03:10:00|5914.4|5908.4|5926.4|5920.4|5928.4|5922.4|5913.4|5907.4|975
1665371700000|2022-10-10 03:15:00|5925.4|5919.4|5909.4|5903.4|5926.4|5920.4|5906.4|5900.4|886
1665372000000|2022-10-10 03:20:00|5910.4|5904.4|5908.4|5902.4|5913.4|5907.4|5907.4|5901.4|704
1665372300000|2022-10-10 03:25:00|5909.4|5903.4|5911.4|5905.4|5912.4|5906.4|5906.4|5900.4|670
1665372600000|2022-10-10 03:30:00|5912.4|5906.4|5899.4|5893.4|5912.4|5906.4|5897.4|5891.4|674
1665372900000|2022-10-10 03:35:00|5900.4|5894.4|5904.4|5898.4|5907.4|5901.4|5900.4|5894.4|650
1665373200000|2022-10-10 03:40:00|5905.4|5899.4|5908.4|5902.4|5913.4|5907.4|5905.4|5899.4|771
1665373500000|2022-10-10 03:45:00|5907.4|5901.4|5918.4|5912.4|5920.4|5914.4|5907.4|5901.4|951
1665373800000|2022-10-10 03:50:00|5917.4|5911.4|5918.4|5912.4|5922.4|5916.4|5915.4|5909.4|895
1665374100000|2022-10-10 03:55:00|5919.4|5913.4|5921.4|5915.4|5924.4|5918.4|5918.4|5912.4|709
1665374400000|2022-10-10 04:00:00|5931.1|5907.7|5931.2|5907.8|5931.6|5908.2|5929.7|5906.3|1
1665374700000|2022-10-10 04:05:00|5931.5|5908.1|5931.5|5908.1|5932.8|5909.4|5930.9|5907.5|0
1665375000000|2022-10-10 04:10:00|5931.3|5907.9|5932.7|5909.3|5933.4|5910|5931.2|5907.8|0
1665375300000|2022-10-10 04:15:00|5933|5909.6|5934.8|5911.4|5935.9|5912.5|5932.7|5909.3|0
1665375600000|2022-10-10 04:20:00|5934.7|5911.3|5933.8|5910.4|5935.4|5912|5933.2|5909.8|0
1665375900000|2022-10-10 04:25:00|5934|5910.6|5933.7|5910.3|5934.7|5911.3|5931.9|5908.5|0
1665376200000|2022-10-10 04:30:00|5933.8|5910.4|5933.1|5909.7|5934.6|5911.2|5932.4|5909|0
1665376500000|2022-10-10 04:35:00|5932.9|5909.5|5934.7|5911.3|5934.7|5911.3|5932.4|5909|0
1665376800000|2022-10-10 04:40:00|5934.4|5911|5936.7|5913.3|5936.7|5913.3|5934.1|5910.7|0
1665377100000|2022-10-10 04:45:00|5936.4|5913|5937.8|5914.4|5938.1|5914.7|5935.7|5912.3|0
1665377400000|2022-10-10 04:50:00|5938.1|5914.7|5938.1|5914.7|5938.9|5915.5|5937.2|5913.8|0
1665377700000|2022-10-10 04:55:00|5937.9|5914.5|5938.6|5915.2|5939.7|5916.3|5937.2|5913.8|0
1665378000000|2022-10-10 05:00:00|5937.9|5914.5|5917.4|5911.4|5937.9|5923.4|5915.4|5909.4|1967
1665378300000|2022-10-10 05:05:00|5918.4|5912.4|5910.4|5904.4|5921.4|5915.4|5910.4|5904.4|671
1665378600000|2022-10-10 05:10:00|5909.4|5903.4|5902.4|5896.4|5912.4|5906.4|5902.4|5896.4|910
1665378900000|2022-10-10 05:15:00|5901.4|5895.4|5903.4|5897.4|5904.4|5898.4|5898.4|5892.4|692
1665379200000|2022-10-10 05:20:00|5904.4|5898.4|5897.4|5891.4|5904.4|5898.4|5891.4|5885.4|1040
1665379500000|2022-10-10 05:25:00|5896.4|5890.4|5900.4|5894.4|5903.4|5897.4|5892.4|5886.4|656
1665379800000|2022-10-10 05:30:00|5901.4|5895.4|5891.4|5885.4|5901.4|5895.4|5887.4|5881.4|947
1665380100000|2022-10-10 05:35:00|5890.4|5884.4|5895.4|5889.4|5897.4|5891.4|5889.4|5883.4|840
1665380400000|2022-10-10 05:40:00|5894.4|5888.4|5891.4|5885.4|5902.4|5896.4|5891.4|5885.4|1107
1665380700000|2022-10-10 05:45:00|5890.4|5884.4|5886.4|5880.4|5893.4|5887.4|5884.4|5878.4|1085
1665381000000|2022-10-10 05:50:00|5887.4|5881.4|5878.4|5872.4|5888.4|5882.4|5876.4|5870.4|1255
1665381300000|2022-10-10 05:55:00|5877.4|5871.4|5882.4|5876.4|5883.4|5877.4|5876.4|5870.4|924
1665381600000|2022-10-10 06:00:00|5883.4|5877.4|5884.4|5878.4|5890.4|5884.4|5879.4|5873.4|937
1665381900000|2022-10-10 06:05:00|5885.4|5879.4|5886.4|5880.4|5896.4|5890.4|5885.4|5879.4|1055
1665382200000|2022-10-10 06:10:00|5885.4|5879.4|5893.4|5887.4|5898.4|5892.4|5885.4|5879.4|919
1665382500000|2022-10-10 06:15:00|5892.4|5886.4|5883.4|5877.4|5896.4|5890.4|5881.4|5875.4|1053
1665382800000|2022-10-10 06:20:00|5882.4|5876.4|5876.4|5870.4|5882.4|5876.4|5876.4|5870.4|2050
1665383100000|2022-10-10 06:25:00|5877.4|5871.4|5880.4|5874.4|5882.4|5876.4|5874.4|5868.4|1244
1665383400000|2022-10-10 06:30:00|5879.4|5873.4|5869.4|5863.4|5885.4|5879.4|5868.4|5862.4|976
1665383700000|2022-10-10 06:35:00|5871.4|5865.4|5871.4|5865.4|5876.4|5870.4|5868.4|5862.4|1131
1665384000000|2022-10-10 06:40:00|5872.4|5866.4|5871.4|5865.4|5875.4|5869.4|5868.4|5862.4|1111
1665384300000|2022-10-10 06:45:00|5872.4|5866.4|5870.4|5864.4|5875.4|5869.4|5864.4|5858.4|1302
1665384600000|2022-10-10 06:50:00|5869.4|5863.4|5872.4|5866.4|5878.4|5872.4|5869.4|5863.4|762
1665384900000|2022-10-10 06:55:00|5873.4|5867.4|5876.4|5870.4|5877.4|5871.4|5870.4|5864.4|693
1665385200000|2022-10-10 07:00:00|5877.4|5871.4|5891.4|5885.4|5891.4|5885.4|5877.4|5871.4|2297
1665385500000|2022-10-10 07:05:00|5890.4|5884.4|5903.4|5897.4|5905.4|5899.4|5888.4|5882.4|3266
1665385800000|2022-10-10 07:10:00|5904.4|5898.4|5896.4|5890.4|5904.4|5898.4|5890.4|5884.4|1214
1665386100000|2022-10-10 07:15:00|5897.4|5891.4|5894.4|5888.4|5897.4|5891.4|5889.4|5883.4|633
1665386400000|2022-10-10 07:20:00|5893.4|5887.4|5907.4|5901.4|5907.4|5901.4|5893.4|5887.4|1211
1665386700000|2022-10-10 07:25:00|5906.4|5900.4|5895.4|5889.4|5906.4|5900.4|5894.4|5888.4|897
1665387000000|2022-10-10 07:30:00|5894.4|5888.4|5896.4|5890.4|5902.4|5896.4|5893.4|5887.4|1406
1665387300000|2022-10-10 07:35:00|5895.4|5889.4|5899.4|5893.4|5902.4|5896.4|5895.4|5889.4|1606
1665387600000|2022-10-10 07:40:00|5900.4|5894.4|5896.4|5890.4|5907.4|5901.4|5895.4|5889.4|1417
1665387900000|2022-10-10 07:45:00|5895.4|5889.4|5894.4|5888.4|5898.4|5892.4|5893.4|5887.4|1652
1665388200000|2022-10-10 07:50:00|5893.4|5887.4|5891.4|5885.4|5897.4|5891.4|5890.4|5884.4|1686
1665388500000|2022-10-10 07:55:00|5890.4|5884.4|5883.4|5877.4|5892.4|5886.4|5883.4|5877.4|1888
1665388800000|2022-10-10 08:00:00|5882.4|5876.4|5878.4|5872.4|5887.4|5881.4|5876.4|5870.4|2065
1665389100000|2022-10-10 08:05:00|5877.4|5871.4|5879.4|5873.4|5888.4|5882.4|5876.4|5870.4|3126
1665389400000|2022-10-10 08:10:00|5878.4|5872.4|5881.4|5875.4|5884.4|5878.4|5878.4|5872.4|3224
1665389700000|2022-10-10 08:15:00|5880.4|5874.4|5879.4|5873.4|5882.4|5876.4|5873.4|5867.4|1459
1665390000000|2022-10-10 08:20:00|5880.4|5874.4|5883.4|5877.4|5886.4|5880.4|5878.4|5872.4|1104
1665390300000|2022-10-10 08:25:00|5882.4|5876.4|5879.4|5873.4|5885.4|5879.4|5876.4|5870.4|974
1665390600000|2022-10-10 08:30:00|5890.1|5866.7|5887|5863.6|5892.3|5868.9|5884.8|5861.4|0
1665390900000|2022-10-10 08:35:00|5886.8|5863.4|5888.9|5865.5|5889.9|5866.5|5885.5|5862.1|0
1665391200000|2022-10-10 08:40:00|5888.6|5865.2|5890.1|5866.7|5890.6|5867.2|5887.9|5864.5|0
1665391500000|2022-10-10 08:45:00|5889.8|5866.4|5894.6|5871.2|5895.9|5872.5|5888.8|5865.4|0
1665391800000|2022-10-10 08:50:00|5894.7|5871.3|5897.1|5873.7|5897.3|5873.9|5894.2|5870.8|0
1665392100000|2022-10-10 08:55:00|5897.3|5873.9|5895.2|5871.8|5897.4|5874|5894.4|5871|0
1665392400000|2022-10-10 09:00:00|5895.5|5872.1|5904.5|5881.1|5907|5883.6|5895.2|5871.8|0
1665392700000|2022-10-10 09:05:00|5904.7|5881.3|5904.1|5880.7|5905.7|5882.3|5902.5|5879.1|0
1665393000000|2022-10-10 09:10:00|5904.2|5880.8|5904.1|5880.7|5905.5|5882.1|5902.6|5879.2|0
1665393300000|2022-10-10 09:15:00|5887.4|5881.4|5894.4|5888.4|5901.4|5895.4|5887.4|5881.4|320
1665393600000|2022-10-10 09:20:00|5895.4|5889.4|5897.4|5891.4|5897.4|5891.4|5894.4|5888.4|141
1665393900000|2022-10-10 09:25:00|5895.4|5889.4|5898.4|5892.4|5899.4|5893.4|5894.4|5888.4|156
1665394200000|2022-10-10 09:30:00|5897.4|5891.4|5897.4|5891.4|5900.4|5894.4|5896.4|5890.4|105
1665394500000|2022-10-10 09:35:00|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5896.4|5890.4|151
1665394800000|2022-10-10 09:40:00|5899.4|5893.4|5902.4|5896.4|5903.4|5897.4|5899.4|5893.4|136
1665395100000|2022-10-10 09:45:00|5903.4|5897.4|5905.4|5899.4|5906.4|5900.4|5903.4|5897.4|148
1665395400000|2022-10-10 09:50:00|5906.4|5900.4|5908.4|5902.4|5908.4|5902.4|5905.4|5899.4|228
1665395700000|2022-10-10 09:55:00|5906.4|5900.4|5907.4|5901.4|5907.4|5901.4|5906.4|5900.4|62
1665396000000|2022-10-10 10:00:00|5906.9|5900.9|5908.9|5902.9|5908.9|5902.9|5906.9|5900.9|40
1665396300000|2022-10-10 10:05:00|5909.9|5903.9|5903.9|5897.9|5909.9|5903.9|5902.9|5896.9|111
1665396600000|2022-10-10 10:10:00|5903.4|5897.4|5902.4|5896.4|5903.9|5897.9|5900.9|5894.9|55
1665396900000|2022-10-10 10:15:00|5901.9|5895.9|5900.4|5894.4|5903.4|5897.4|5900.4|5894.4|84
1665397200000|2022-10-10 10:20:00|5900.9|5894.9|5904.9|5898.9|5904.9|5898.9|5899.9|5893.9|199
1665397500000|2022-10-10 10:25:00|5904.4|5898.4|5901.9|5895.9|5904.4|5898.4|5900.9|5894.9|44
1665397800000|2022-10-10 10:30:00|5901.4|5895.4|5902.4|5896.4|5906.9|5900.9|5901.4|5895.4|170
1665398100000|2022-10-10 10:35:00|5901.9|5895.9|5901.4|5895.4|5902.4|5896.4|5900.4|5894.4|13
1665398400000|2022-10-10 10:40:00|5901.9|5895.9|5900.9|5894.9|5903.9|5897.9|5900.4|5894.4|42
1665398700000|2022-10-10 10:45:00|5901.4|5895.4|5902.9|5896.9|5902.9|5896.9|5899.9|5893.9|80
1665399000000|2022-10-10 10:50:00|5902.4|5896.4|5899.4|5893.4|5904.9|5898.9|5899.4|5893.4|70
1665399300000|2022-10-10 10:55:00|5898.9|5892.9|5895.4|5889.4|5899.4|5893.4|5894.9|5888.9|152
1665399600000|2022-10-10 11:00:00|5895.9|5889.9|5899.9|5893.9|5899.9|5893.9|5895.9|5889.9|32
1665399900000|2022-10-10 11:05:00|5899.4|5893.4|5897.9|5891.9|5899.9|5893.9|5896.9|5890.9|41
1665400200000|2022-10-10 11:10:00|5897.4|5891.4|5899.9|5893.9|5900.4|5894.4|5896.9|5890.9|64
1665400500000|2022-10-10 11:15:00|5900.9|5894.9|5899.9|5893.9|5901.9|5895.9|5899.9|5893.9|102
1665400800000|2022-10-10 11:20:00|5900.4|5894.4|5901.9|5895.9|5902.9|5896.9|5899.9|5893.9|30
1665401100000|2022-10-10 11:25:00|5902.4|5896.4|5903.9|5897.9|5903.9|5897.9|5900.9|5894.9|40
1665401400000|2022-10-10 11:30:00|5903.4|5897.4|5901.9|5895.9|5903.9|5897.9|5899.9|5893.9|37
1665401700000|2022-10-10 11:35:00|5901.4|5895.4|5900.9|5894.9|5903.4|5897.4|5900.9|5894.9|17
1665402000000|2022-10-10 11:40:00|5900.4|5894.4|5899.9|5893.9|5900.9|5894.9|5896.9|5890.9|65
1665402300000|2022-10-10 11:45:00|5899.4|5893.4|5898.9|5892.9|5900.9|5894.9|5897.9|5891.9|26
1665402600000|2022-10-10 11:50:00|5899.4|5893.4|5899.4|5893.4|5902.9|5896.9|5897.9|5891.9|60
1665402900000|2022-10-10 11:55:00|5898.9|5892.9|5898.9|5892.9|5900.9|5894.9|5896.9|5890.9|39
1665403200000|2022-10-10 12:00:00|5899.4|5893.4|5898.9|5892.9|5900.9|5894.9|5897.9|5891.9|36
1665403500000|2022-10-10 12:05:00|5898.4|5892.4|5900.9|5894.9|5902.9|5896.9|5897.4|5891.4|53
1665403800000|2022-10-10 12:10:00|5901.4|5895.4|5898.9|5892.9|5901.9|5895.9|5897.9|5891.9|63
1665404100000|2022-10-10 12:15:00|5898.4|5892.4|5896.9|5890.9|5898.9|5892.9|5894.9|5888.9|157
1665404400000|2022-10-10 12:20:00|5897.9|5891.9|5900.9|5894.9|5901.9|5895.9|5897.9|5891.9|83
1665404700000|2022-10-10 12:25:00|5900.4|5894.4|5902.9|5896.9|5904.9|5898.9|5899.9|5893.9|54
1665405000000|2022-10-10 12:30:00|5903.4|5897.4|5903.9|5897.9|5904.4|5898.4|5900.9|5894.9|89
1665405300000|2022-10-10 12:35:00|5903.4|5897.4|5906.9|5900.9|5908.4|5902.4|5902.9|5896.9|95
1665405600000|2022-10-10 12:40:00|5906.4|5900.4|5903.9|5897.9|5906.4|5900.4|5902.9|5896.9|53
1665405900000|2022-10-10 12:45:00|5904.4|5898.4|5905.4|5899.4|5907.9|5901.9|5903.4|5897.4|49
1665406200000|2022-10-10 12:50:00|5904.9|5898.9|5904.4|5898.4|5906.9|5900.9|5903.9|5897.9|58
1665406500000|2022-10-10 12:55:00|5904.9|5898.9|5913.9|5907.9|5913.9|5907.9|5903.9|5897.9|140
1665406800000|2022-10-10 13:00:00|5914.4|5908.4|5909.9|5903.9|5914.4|5908.4|5909.9|5903.9|78
1665407100000|2022-10-10 13:05:00|5909.4|5903.4|5907.9|5901.9|5911.9|5905.9|5906.9|5900.9|63
1665407400000|2022-10-10 13:10:00|5907.4|5901.4|5910.9|5904.9|5910.9|5904.9|5904.9|5898.9|161
1665407700000|2022-10-10 13:15:00|5910.4|5904.4|5907.4|5901.4|5910.9|5904.9|5907.4|5901.4|159
1665408000000|2022-10-10 13:20:00|5907.9|5901.9|5905.9|5899.9|5907.9|5901.9|5904.9|5898.9|31
1665408300000|2022-10-10 13:25:00|5905.4|5899.4|5901.4|5895.4|5907.9|5901.9|5901.4|5895.4|61
1665408600000|2022-10-10 13:30:00|5901.9|5895.9|5868.4|5862.4|5902.9|5896.9|5865.9|5859.9|1257
1665408900000|2022-10-10 13:35:00|5868.9|5862.9|5858.9|5852.9|5874.9|5868.9|5858.9|5852.9|833
1665409200000|2022-10-10 13:40:00|5858.4|5852.4|5877.4|5871.4|5879.9|5873.9|5854.9|5848.9|991
1665409500000|2022-10-10 13:45:00|5876.9|5870.9|5880.9|5874.9|5890.9|5884.9|5872.9|5866.9|528
1665409800000|2022-10-10 13:50:00|5881.9|5875.9|5875.9|5869.9|5885.9|5879.9|5870.9|5864.9|588
1665410100000|2022-10-10 13:55:00|5875.4|5869.4|5876.9|5870.9|5885.9|5879.9|5872.9|5866.9|543
1665410400000|2022-10-10 14:00:00|5877.4|5871.4|5877.9|5871.9|5883.9|5877.9|5872.9|5866.9|518
1665410700000|2022-10-10 14:05:00|5877.4|5871.4|5867.9|5861.9|5885.4|5879.4|5867.9|5861.9|266
1665411000000|2022-10-10 14:10:00|5868.4|5862.4|5867.9|5861.9|5871.9|5865.9|5865.9|5859.9|223
1665411300000|2022-10-10 14:15:00|5867.4|5861.4|5873.4|5867.4|5877.9|5871.9|5866.9|5860.9|156
1665411600000|2022-10-10 14:20:00|5873.9|5867.9|5879.4|5873.4|5879.9|5873.9|5873.4|5867.4|196
1665411900000|2022-10-10 14:25:00|5879.9|5873.9|5880.9|5874.9|5889.9|5883.9|5875.4|5869.4|362
1665412200000|2022-10-10 14:30:00|5879.9|5873.9|5869.9|5863.9|5884.4|5878.4|5864.9|5858.9|436
1665412500000|2022-10-10 14:35:00|5869.4|5863.4|5854.9|5848.9|5871.4|5865.4|5854.9|5848.9|407
1665412800000|2022-10-10 14:40:00|5854.4|5848.4|5856.9|5850.9|5859.9|5853.9|5852.9|5846.9|415
1665413100000|2022-10-10 14:45:00|5857.4|5851.4|5847.9|5841.9|5857.9|5851.9|5845.9|5839.9|1062
1665413400000|2022-10-10 14:50:00|5846.9|5840.9|5842.9|5836.9|5852.9|5846.9|5841.9|5835.9|330
1665413700000|2022-10-10 14:55:00|5841.9|5835.9|5842.4|5836.4|5845.9|5839.9|5839.9|5833.9|302
1665414000000|2022-10-10 15:00:00|5841.9|5835.9|5833.4|5827.4|5841.9|5835.9|5830.9|5824.9|522
1665414300000|2022-10-10 15:05:00|5832.9|5826.9|5832.9|5826.9|5838.9|5832.9|5832.9|5826.9|177
1665414600000|2022-10-10 15:10:00|5832.4|5826.4|5838.9|5832.9|5839.9|5833.9|5830.9|5824.9|154
1665414900000|2022-10-10 15:15:00|5837.9|5831.9|5831.9|5825.9|5838.9|5832.9|5829.9|5823.9|275
1665415200000|2022-10-10 15:20:00|5831.4|5825.4|5838.4|5832.4|5840.4|5834.4|5829.9|5823.9|1227
1665415500000|2022-10-10 15:25:00|5837.9|5831.9|5832.9|5826.9|5838.4|5832.4|5830.9|5824.9|264
1665415800000|2022-10-10 15:30:00|5832.4|5826.4|5840.9|5834.9|5840.9|5834.9|5832.4|5826.4|252
1665416100000|2022-10-10 15:35:00|5841.9|5835.9|5837.4|5831.4|5842.4|5836.4|5836.9|5830.9|154
1665416400000|2022-10-10 15:40:00|5836.9|5830.9|5842.9|5836.9|5842.9|5836.9|5834.9|5828.9|219
1665416700000|2022-10-10 15:45:00|5841.9|5835.9|5850.9|5844.9|5850.9|5844.9|5841.9|5835.9|183
1665417000000|2022-10-10 15:50:00|5850.4|5844.4|5849.9|5843.9|5856.4|5850.4|5848.9|5842.9|274
1665417300000|2022-10-10 15:55:00|5850.4|5844.4|5847.4|5841.4|5852.9|5846.9|5845.9|5839.9|199
1665417600000|2022-10-10 16:00:00|5848.4|5842.4|5848.4|5842.4|5849.4|5843.4|5845.4|5839.4|111
1665417900000|2022-10-10 16:05:00|5847.4|5841.4|5843.4|5837.4|5850.4|5844.4|5841.4|5835.4|95
1665418200000|2022-10-10 16:10:00|5842.4|5836.4|5842.4|5836.4|5844.4|5838.4|5840.4|5834.4|149
1665418500000|2022-10-10 16:15:00|5841.4|5835.4|5839.4|5833.4|5845.4|5839.4|5839.4|5833.4|147
1665418800000|2022-10-10 16:20:00|5838.4|5832.4|5832.4|5826.4|5838.4|5832.4|5830.4|5824.4|127
1665419100000|2022-10-10 16:25:00|5831.4|5825.4|5827.4|5821.4|5833.4|5827.4|5827.4|5821.4|139
1665419400000|2022-10-10 16:30:00|5829.4|5823.4|5831.4|5825.4|5833.4|5827.4|5829.4|5823.4|285
1665419700000|2022-10-10 16:35:00|5832.4|5826.4|5834.4|5828.4|5834.4|5828.4|5829.4|5823.4|193
1665420000000|2022-10-10 16:40:00|5835.4|5829.4|5833.4|5827.4|5836.4|5830.4|5831.4|5825.4|135
1665420300000|2022-10-10 16:45:00|5832.4|5826.4|5830.4|5824.4|5833.4|5827.4|5829.4|5823.4|58
1665420600000|2022-10-10 16:50:00|5829.4|5823.4|5830.4|5824.4|5830.4|5824.4|5826.4|5820.4|72
1665420900000|2022-10-10 16:55:00|5831.4|5825.4|5828.4|5822.4|5833.4|5827.4|5827.4|5821.4|146
1665421200000|2022-10-10 17:00:00|5827.4|5821.4|5824.4|5818.4|5827.4|5821.4|5823.4|5817.4|76
1665421500000|2022-10-10 17:05:00|5825.4|5819.4|5824.4|5818.4|5826.4|5820.4|5823.4|5817.4|152
1665421800000|2022-10-10 17:10:00|5823.4|5817.4|5832.4|5826.4|5833.4|5827.4|5820.4|5814.4|212
1665422100000|2022-10-10 17:15:00|5833.4|5827.4|5830.4|5824.4|5836.4|5830.4|5829.4|5823.4|96
1665422400000|2022-10-10 17:20:00|5833.4|5827.4|5836.4|5830.4|5837.4|5831.4|5833.4|5827.4|165
1665422700000|2022-10-10 17:25:00|5835.4|5829.4|5835.4|5829.4|5836.4|5830.4|5833.4|5827.4|80
1665423000000|2022-10-10 17:30:00|5834.4|5828.4|5842.4|5836.4|5843.4|5837.4|5834.4|5828.4|76
1665423300000|2022-10-10 17:35:00|5841.4|5835.4|5845.4|5839.4|5846.4|5840.4|5840.4|5834.4|65
1665423600000|2022-10-10 17:40:00|5844.4|5838.4|5839.4|5833.4|5844.4|5838.4|5839.4|5833.4|66
1665423900000|2022-10-10 17:45:00|5838.4|5832.4|5854.4|5848.4|5859.4|5853.4|5838.4|5832.4|173
1665424200000|2022-10-10 17:50:00|5855.4|5849.4|5857.4|5851.4|5859.4|5853.4|5853.4|5847.4|158
1665424500000|2022-10-10 17:55:00|5858.4|5852.4|5850.4|5844.4|5858.4|5852.4|5850.4|5844.4|90
1665424800000|2022-10-10 18:00:00|5851.4|5845.4|5848.4|5842.4|5852.4|5846.4|5846.4|5840.4|111
1665425100000|2022-10-10 18:05:00|5847.4|5841.4|5846.4|5840.4|5849.4|5843.4|5845.4|5839.4|63
1665425400000|2022-10-10 18:10:00|5847.4|5841.4|5844.4|5838.4|5849.4|5843.4|5844.4|5838.4|45
1665425700000|2022-10-10 18:15:00|5845.4|5839.4|5845.4|5839.4|5847.4|5841.4|5844.4|5838.4|42
1665426000000|2022-10-10 18:20:00|5847.4|5841.4|5844.4|5838.4|5849.4|5843.4|5842.4|5836.4|79
1665426300000|2022-10-10 18:25:00|5845.4|5839.4|5844.4|5838.4|5846.4|5840.4|5843.4|5837.4|74
1665426600000|2022-10-10 18:30:00|5843.4|5837.4|5850.4|5844.4|5852.4|5846.4|5842.4|5836.4|94
1665426900000|2022-10-10 18:35:00|5849.4|5843.4|5853.4|5847.4|5853.4|5847.4|5849.4|5843.4|37
1665427200000|2022-10-10 18:40:00|5852.4|5846.4|5849.4|5843.4|5855.4|5849.4|5849.4|5843.4|60
1665427500000|2022-10-10 18:45:00|5848.4|5842.4|5843.4|5837.4|5848.4|5842.4|5840.4|5834.4|144
1665427800000|2022-10-10 18:50:00|5844.4|5838.4|5846.4|5840.4|5847.4|5841.4|5842.4|5836.4|196
1665428100000|2022-10-10 18:55:00|5845.4|5839.4|5849|5825.6|5849.1|5839.4|5838.4|5825.6|98
1665428400000|2022-10-10 19:00:00|5849.1|5825.7|5845.9|5822.5|5852.4|5829|5845|5821.6|0
1665428700000|2022-10-10 19:05:00|5845.8|5822.4|5848.9|5825.5|5849.6|5826.2|5844.7|5821.3|0
1665429000000|2022-10-10 19:10:00|5848.8|5825.4|5855.3|5831.9|5855.4|5832|5847.8|5824.4|0
1665429300000|2022-10-10 19:15:00|5855.2|5831.8|5862.3|5838.9|5862.3|5838.9|5854.8|5831.4|0
1665429600000|2022-10-10 19:20:00|5862.4|5839|5862.3|5838.9|5864.8|5841.4|5860.7|5837.3|0
1665429900000|2022-10-10 19:25:00|5862.1|5838.7|5853.7|5830.3|5862.1|5838.7|5852.6|5829.2|0
1665430200000|2022-10-10 19:30:00|5853.8|5830.4|5856.3|5832.9|5856.9|5833.5|5850.5|5827.1|0
1665430500000|2022-10-10 19:35:00|5856.2|5832.8|5862.9|5839.5|5864.1|5840.7|5854.9|5831.5|0
1665430800000|2022-10-10 19:40:00|5863|5839.6|5859.1|5835.7|5863.4|5840|5857.6|5834.2|0
1665431100000|2022-10-10 19:45:00|5858.9|5835.5|5858.6|5835.2|5863.7|5840.3|5856.5|5833.1|0
1665431400000|2022-10-10 19:50:00|5858.4|5835|5859.4|5836|5860.5|5837.1|5852.4|5829|0
1665431700000|2022-10-10 19:55:00|5859.3|5835.9|5848.7|5825.3|5859.3|5835.9|5848.1|5824.7|0
1665432000000|2022-10-10 20:00:00|5848.4|5825|5850.8|5827.4|5852.1|5828.7|5848.4|5825|0
1665432300000|2022-10-10 20:05:00|5851.1|5827.7|5854|5830.6|5854.7|5831.3|5850.5|5827.1|0
1665432600000|2022-10-10 20:10:00|5853.9|5830.5|5851.9|5828.5|5854|5830.6|5851.7|5828.3|0
1665432900000|2022-10-10 20:15:00|5851.8|5828.4|5852.4|5829|5853|5829.6|5851.7|5828.3|0
1665433200000|2022-10-10 20:20:00|5852.7|5829.3|5852.4|5829|5853.4|5830|5852.2|5828.8|0
1665433500000|2022-10-10 20:25:00|5852.1|5828.7|5852.4|5829|5853.7|5830.3|5851.7|5828.3|0
1665433800000|2022-10-10 20:30:00|5852.7|5829.3|5854|5830.6|5854|5830.6|5851.9|5828.5|0
1665434100000|2022-10-10 20:35:00|5853.9|5830.5|5853.7|5830.3|5854|5830.6|5853|5829.6|0
1665434400000|2022-10-10 20:40:00|5854|5830.6|5854|5830.6|5854.2|5830.8|5853.4|5830|0
1665434700000|2022-10-10 20:45:00|5853.7|5830.3|5854.7|5831.3|5854.7|5831.3|5853|5829.6|0
1665435000000|2022-10-10 20:50:00|5854.4|5831|5853.9|5830.5|5854.4|5831|5853.8|5830.4|0
1665435300000|2022-10-10 20:55:00|5854.2|5830.8|5854.1|5830.7|5854.8|5831.4|5853.3|5829.9|0
1665435600000|2022-10-10 21:00:00|5854.3|5830.9|5855|5831.6|5855|5831.6|5854.3|5830.9|0
1665435900000|2022-10-10 21:05:00|5854.8|5831.4|5854.6|5831.2|5854.9|5831.5|5854.6|5831.2|0
1665436200000|2022-10-10 21:10:00|5854.7|5831.3|5854.4|5831|5854.8|5831.4|5854.2|5830.8|0
1665436500000|2022-10-10 21:15:00|5854.5|5831.1|5854.2|5830.8|5854.6|5831.2|5854.1|5830.7|0
1665436800000|2022-10-10 21:20:00|5854.3|5830.9|5853.9|5830.5|5854.5|5831.1|5853.9|5830.5|0
1665437100000|2022-10-10 21:25:00|5853.7|5830.3|5853.4|5830|5853.8|5830.4|5853.4|5830|0
1665437400000|2022-10-10 21:30:00|5853.6|5830.2|5853.2|5829.8|5853.7|5830.3|5853.2|5829.8|0
1665437700000|2022-10-10 21:35:00|5853.4|5830|5853.1|5829.7|5853.9|5830.5|5852.7|5829.3|0
1665438000000|2022-10-10 21:40:00|5852.6|5829.2|5852.4|5829|5853.3|5829.9|5851.8|5828.4|0
1665438300000|2022-10-10 21:45:00|5852|5828.6|5852|5828.6|5852.4|5829|5851.9|5828.5|0
1665438600000|2022-10-10 21:50:00|5852.2|5828.8|5852.1|5828.7|5852.3|5828.9|5851.7|5828.3|0
1665438900000|2022-10-10 21:55:00|5852|5828.6|5852.3|5828.9|5853.2|5829.8|5852|5828.6|0
1665439200000|2022-10-10 22:00:00|5851.8|5828.4|5852.6|5829.2|5856.4|5833|5851.1|5827.7|0
1665439500000|2022-10-10 22:05:00|5852.7|5829.3|5851.1|5827.7|5853|5829.6|5850|5826.6|0
1665439800000|2022-10-10 22:10:00|5851.2|5827.8|5851.1|5827.7|5851.6|5828.2|5849.8|5826.4|0
1665440100000|2022-10-10 22:15:00|5850.9|5827.5|5853.2|5829.8|5853.5|5830.1|5850.9|5827.5|0
1665440400000|2022-10-10 22:20:00|5853.3|5829.9|5856|5832.6|5856|5832.6|5853.2|5829.8|0
1665440700000|2022-10-10 22:25:00|5855.8|5832.4|5857|5833.6|5857.6|5834.2|5854.7|5831.3|0
1665441000000|2022-10-10 22:30:00|5857.1|5833.7|5856.1|5832.7|5857.6|5834.2|5855.3|5831.9|0
1665441300000|2022-10-10 22:35:00|5856|5832.6|5855.3|5831.9|5856.1|5832.7|5854.3|5830.9|0
1665441600000|2022-10-10 22:40:00|5855.2|5831.8|5855.3|5831.9|5856.1|5832.7|5855|5831.6|0
1665441900000|2022-10-10 22:45:00|5855.4|5832|5857.4|5834|5858.9|5835.5|5855.3|5831.9|0
1665442200000|2022-10-10 22:50:00|5857.5|5834.1|5858.9|5835.5|5858.9|5835.5|5856.9|5833.5|0
1665442500000|2022-10-10 22:55:00|5858.7|5835.3|5857.6|5834.2|5859.2|5835.8|5857.6|5834.2|0
1665442800000|2022-10-10 23:00:00|5858.4|5835|5860.9|5837.5|5863.2|5839.8|5857.6|5834.2|0
1665443100000|2022-10-10 23:05:00|5860.7|5837.3|5862.6|5839.2|5862.6|5839.2|5860.6|5837.2|0
1665443400000|2022-10-10 23:10:00|5862.3|5838.9|5861.7|5838.3|5863.5|5840.1|5861.3|5837.9|0
1665443700000|2022-10-10 23:15:00|5861.8|5838.4|5864.6|5841.2|5864.9|5841.5|5861.8|5838.4|0
1665444000000|2022-10-10 23:20:00|5864.4|5841|5873.3|5849.9|5874.1|5850.7|5864.4|5841|0
1665444300000|2022-10-10 23:25:00|5873.2|5849.8|5870.6|5847.2|5873.5|5850.1|5870.3|5846.9|0
1665444600000|2022-10-10 23:30:00|5871.2|5847.8|5869.9|5846.5|5871.9|5848.5|5869.3|5845.9|0
1665444900000|2022-10-10 23:35:00|5869.4|5846|5871.9|5848.5|5872.5|5849.1|5869.3|5845.9|0
1665445200000|2022-10-10 23:40:00|5871.6|5848.2|5872.5|5849.1|5873.2|5849.8|5870.9|5847.5|0
1665445500000|2022-10-10 23:45:00|5872.4|5849|5872.2|5848.8|5873.2|5849.8|5869.9|5846.5|0
1665445800000|2022-10-10 23:50:00|5872.3|5848.9|5869|5845.6|5873.2|5849.8|5868.7|5845.3|0
1665446100000|2022-10-10 23:55:00|5869.1|5845.7|5870.3|5846.9|5870.9|5847.5|5868.3|5844.9|0
1665446400000|2022-10-11 00:00:00|5870|5846.6|5860.3|5836.9|5870|5846.6|5856.4|5833|0
1665446700000|2022-10-11 00:05:00|5860.1|5836.7|5858.3|5834.9|5861.6|5838.2|5853.2|5829.8|0
1665447000000|2022-10-11 00:10:00|5858.1|5834.7|5856.9|5833.5|5860.6|5837.2|5856.9|5833.5|0
1665447300000|2022-10-11 00:15:00|5856.8|5833.4|5859.2|5835.8|5860.2|5836.8|5853.1|5829.7|0
1665447600000|2022-10-11 00:20:00|5859.4|5836|5862|5838.6|5863.9|5840.5|5859.4|5836|0
1665447900000|2022-10-11 00:25:00|5861.9|5838.5|5864.8|5841.4|5865.8|5842.4|5861.5|5838.1|0
1665448200000|2022-10-11 00:30:00|5864.5|5841.1|5868.3|5844.9|5869.5|5846.1|5864.2|5840.8|0
1665448500000|2022-10-11 00:35:00|5868.2|5844.8|5866.9|5843.5|5872.4|5849|5866.5|5843.1|0
1665448800000|2022-10-11 00:40:00|5866.8|5843.4|5867.9|5844.5|5869|5845.6|5866|5842.6|0
1665449100000|2022-10-11 00:45:00|5867.8|5844.4|5866|5842.6|5870.2|5846.8|5864.7|5841.3|0
1665449400000|2022-10-11 00:50:00|5866.2|5842.8|5870.8|5847.4|5871.8|5848.4|5866.1|5842.7|0
1665449700000|2022-10-11 00:55:00|5870.9|5847.5|5870.4|5847|5871.7|5848.3|5868|5844.6|0
1665450000000|2022-10-11 01:00:00|5870.3|5846.9|5869|5845.6|5870.7|5847.3|5866.7|5843.3|0
1665450300000|2022-10-11 01:05:00|5869.1|5845.7|5873.8|5850.4|5875.1|5851.7|5869|5845.6|0
1665450600000|2022-10-11 01:10:00|5873.5|5850.1|5874.1|5850.7|5875.9|5852.5|5873.5|5850.1|0
1665450900000|2022-10-11 01:15:00|5872.9|5849.5|5869.2|5863.2|5875.2|5869.2|5845.2|5839.2|1905
1665451200000|2022-10-11 01:20:00|5872.2|5866.2|5871.2|5865.2|5877.2|5871.2|5865.2|5859.2|922
1665451500000|2022-10-11 01:25:00|5872.2|5866.2|5870.2|5864.2|5881.2|5875.2|5867.2|5861.2|1367
1665451800000|2022-10-11 01:30:00|5871.2|5865.2|5864.2|5858.2|5875.2|5869.2|5856.2|5850.2|3272
1665452100000|2022-10-11 01:35:00|5863.2|5857.2|5845.2|5839.2|5869.2|5863.2|5840.2|5834.2|2797
1665452400000|2022-10-11 01:40:00|5846.2|5840.2|5822.2|5816.2|5846.2|5840.2|5818.2|5812.2|2307
1665452700000|2022-10-11 01:45:00|5821.2|5815.2|5815.2|5809.2|5831.2|5825.2|5809.2|5803.2|1606
1665453000000|2022-10-11 01:50:00|5816.2|5810.2|5797.2|5791.2|5823.2|5817.2|5793.2|5787.2|1954
1665453300000|2022-10-11 01:55:00|5798.2|5792.2|5798.2|5792.2|5809.2|5803.2|5792.2|5786.2|1850
1665453600000|2022-10-11 02:00:00|5797.2|5791.2|5772.2|5766.2|5804.2|5798.2|5770.2|5764.2|3033
1665453900000|2022-10-11 02:05:00|5771.2|5765.2|5779.2|5773.2|5795.2|5789.2|5771.2|5765.2|2512
1665454200000|2022-10-11 02:10:00|5780.2|5774.2|5764.2|5758.2|5782.2|5776.2|5758.2|5752.2|2212
1665454500000|2022-10-11 02:15:00|5763.2|5757.2|5752.2|5746.2|5764.2|5758.2|5750.2|5744.2|3158
1665454800000|2022-10-11 02:20:00|5753.2|5747.2|5739.2|5733.2|5760.2|5754.2|5735.2|5729.2|3972
1665455100000|2022-10-11 02:25:00|5740.2|5734.2|5737.2|5731.2|5753.2|5747.2|5737.2|5731.2|1547
1665455400000|2022-10-11 02:30:00|5738.2|5732.2|5762.2|5756.2|5764.2|5758.2|5737.2|5731.2|1740
1665455700000|2022-10-11 02:35:00|5761.2|5755.2|5783.2|5777.2|5790.2|5784.2|5759.2|5753.2|1699
1665456000000|2022-10-11 02:40:00|5784.2|5778.2|5770.2|5764.2|5788.2|5782.2|5770.2|5764.2|2443
1665456300000|2022-10-11 02:45:00|5769.2|5763.2|5778.2|5772.2|5782.2|5776.2|5769.2|5763.2|921
1665456600000|2022-10-11 02:50:00|5777.2|5771.2|5785.2|5779.2|5785.2|5779.2|5776.2|5770.2|912
1665456900000|2022-10-11 02:55:00|5784.2|5778.2|5774.2|5768.2|5784.2|5778.2|5772.2|5766.2|750
1665457200000|2022-10-11 03:00:00|5775.2|5769.2|5760.2|5754.2|5775.2|5769.2|5759.2|5753.2|956
1665457500000|2022-10-11 03:05:00|5759.2|5753.2|5770.2|5764.2|5770.2|5764.2|5755.2|5749.2|820
1665457800000|2022-10-11 03:10:00|5769.2|5763.2|5772.2|5766.2|5777.2|5771.2|5766.2|5760.2|1917
1665458100000|2022-10-11 03:15:00|5773.2|5767.2|5781.2|5775.2|5783.2|5777.2|5770.2|5764.2|1025
1665458400000|2022-10-11 03:20:00|5780.2|5774.2|5803.2|5797.2|5803.2|5797.2|5777.2|5771.2|1405
1665458700000|2022-10-11 03:25:00|5804.2|5798.2|5797.2|5791.2|5807.2|5801.2|5795.2|5789.2|1858
1665459000000|2022-10-11 03:30:00|5796.2|5790.2|5798.2|5792.2|5802.2|5796.2|5793.2|5787.2|741
1665459300000|2022-10-11 03:35:00|5799.2|5793.2|5787.2|5781.2|5801.2|5795.2|5786.2|5780.2|512
1665459600000|2022-10-11 03:40:00|5788.2|5782.2|5780.2|5774.2|5792.2|5786.2|5779.2|5773.2|1462
1665459900000|2022-10-11 03:45:00|5779.2|5773.2|5782.2|5776.2|5785.2|5779.2|5777.2|5771.2|698
1665460200000|2022-10-11 03:50:00|5781.2|5775.2|5778.2|5772.2|5782.2|5776.2|5777.2|5771.2|445
1665460500000|2022-10-11 03:55:00|5777.2|5771.2|5774.2|5768.2|5780.2|5774.2|5772.2|5766.2|341
1665460800000|2022-10-11 04:00:00|5781.9|5758.5|5782.5|5759.1|5783.7|5760.3|5781|5757.6|0
1665461100000|2022-10-11 04:05:00|5782.6|5759.2|5784.1|5760.7|5784.1|5760.7|5781.8|5758.4|0
1665461400000|2022-10-11 04:10:00|5784.2|5760.8|5784.7|5761.3|5785.9|5762.5|5784.2|5760.8|0
1665461700000|2022-10-11 04:15:00|5784.9|5761.5|5779.5|5756.1|5785.1|5761.7|5779.2|5755.8|0
1665462000000|2022-10-11 04:20:00|5779.6|5756.2|5778.6|5755.2|5780.6|5757.2|5777.5|5754.1|0
1665462300000|2022-10-11 04:25:00|5778.9|5755.5|5776.2|5752.8|5779.1|5755.7|5775.2|5751.8|0
1665462600000|2022-10-11 04:30:00|5776.3|5752.9|5776.6|5753.2|5777.2|5753.8|5774.9|5751.5|0
1665462900000|2022-10-11 04:35:00|5776.7|5753.3|5777.8|5754.4|5778.8|5755.4|5776.7|5753.3|0
1665463200000|2022-10-11 04:40:00|5777.9|5754.5|5778.6|5755.2|5778.9|5755.5|5777|5753.6|0
1665463500000|2022-10-11 04:45:00|5778.8|5755.4|5776.2|5752.8|5779.2|5755.8|5775.9|5752.5|0
1665463800000|2022-10-11 04:50:00|5776.3|5752.9|5779.8|5756.4|5780|5756.6|5775|5751.6|0
1665464100000|2022-10-11 04:55:00|5779.6|5756.2|5777.8|5754.4|5780.3|5756.9|5776.9|5753.5|0
1665464400000|2022-10-11 05:00:00|5778.8|5755.4|5736.2|5730.2|5778.8|5772.2|5736.2|5730.2|2640
1665464700000|2022-10-11 05:05:00|5737.2|5731.2|5747.2|5741.2|5749.2|5743.2|5724.2|5718.2|3011
1665465000000|2022-10-11 05:10:00|5746.2|5740.2|5739.2|5733.2|5746.2|5740.2|5735.2|5729.2|971
1665465300000|2022-10-11 05:15:00|5740.2|5734.2|5742.2|5736.2|5746.2|5740.2|5730.2|5724.2|954
1665465600000|2022-10-11 05:20:00|5741.2|5735.2|5734.2|5728.2|5746.2|5740.2|5734.2|5728.2|1136
1665465900000|2022-10-11 05:25:00|5735.2|5729.2|5744.2|5738.2|5752.2|5746.2|5734.2|5728.2|1160
1665466200000|2022-10-11 05:30:00|5743.2|5737.2|5750.2|5744.2|5753.2|5747.2|5741.2|5735.2|1041
1665466500000|2022-10-11 05:35:00|5749.2|5743.2|5745.2|5739.2|5756.2|5750.2|5743.2|5737.2|1194
1665466800000|2022-10-11 05:40:00|5744.2|5738.2|5758.2|5752.2|5762.2|5756.2|5744.2|5738.2|1388
1665467100000|2022-10-11 05:45:00|5759.2|5753.2|5749.2|5743.2|5760.2|5754.2|5747.2|5741.2|1344
1665467400000|2022-10-11 05:50:00|5750.2|5744.2|5766.2|5760.2|5767.2|5761.2|5746.2|5740.2|1057
1665467700000|2022-10-11 05:55:00|5765.2|5759.2|5782.2|5776.2|5800.2|5794.2|5764.2|5758.2|4261
1665468000000|2022-10-11 06:00:00|5781.2|5775.2|5776.2|5770.2|5783.2|5777.2|5770.2|5764.2|1061
1665468300000|2022-10-11 06:05:00|5775.2|5769.2|5772.2|5766.2|5784.2|5778.2|5771.2|5765.2|859
1665468600000|2022-10-11 06:10:00|5773.2|5767.2|5768.2|5762.2|5773.2|5767.2|5761.2|5755.2|1826
1665468900000|2022-10-11 06:15:00|5769.2|5763.2|5773.2|5767.2|5775.2|5769.2|5764.2|5758.2|940
1665469200000|2022-10-11 06:20:00|5774.2|5768.2|5775.2|5769.2|5781.2|5775.2|5772.2|5766.2|1076
1665469500000|2022-10-11 06:25:00|5776.2|5770.2|5772.2|5766.2|5779.2|5773.2|5770.2|5764.2|682
1665469800000|2022-10-11 06:30:00|5771.2|5765.2|5774.2|5768.2|5782.2|5776.2|5769.2|5763.2|1147
1665470100000|2022-10-11 06:35:00|5775.2|5769.2|5773.2|5767.2|5783.2|5777.2|5772.2|5766.2|548
1665470400000|2022-10-11 06:40:00|5774.2|5768.2|5770.2|5764.2|5779.2|5773.2|5770.2|5764.2|928
1665470700000|2022-10-11 06:45:00|5771.2|5765.2|5773.2|5767.2|5777.2|5771.2|5771.2|5765.2|491
1665471000000|2022-10-11 06:50:00|5774.2|5768.2|5767.2|5761.2|5774.2|5768.2|5766.2|5760.2|621
1665471300000|2022-10-11 06:55:00|5766.2|5760.2|5757.2|5751.2|5767.2|5761.2|5756.2|5750.2|799
1665471600000|2022-10-11 07:00:00|5756.2|5750.2|5754.2|5748.2|5760.2|5754.2|5745.2|5739.2|1285
1665471900000|2022-10-11 07:05:00|5753.2|5747.2|5751.2|5745.2|5755.2|5749.2|5746.2|5740.2|1275
1665472200000|2022-10-11 07:10:00|5750.2|5744.2|5731.2|5725.2|5750.2|5744.2|5726.2|5720.2|1716
1665472500000|2022-10-11 07:15:00|5732.2|5726.2|5752.2|5746.2|5754.2|5748.2|5731.2|5725.2|1282
1665472800000|2022-10-11 07:20:00|5751.2|5745.2|5752.2|5746.2|5757.2|5751.2|5746.2|5740.2|1168
1665473100000|2022-10-11 07:25:00|5753.2|5747.2|5747.2|5741.2|5756.2|5750.2|5747.2|5741.2|1330
1665473400000|2022-10-11 07:30:00|5746.2|5740.2|5742.2|5736.2|5749.2|5743.2|5742.2|5736.2|854
1665473700000|2022-10-11 07:35:00|5743.2|5737.2|5748.2|5742.2|5752.2|5746.2|5742.2|5736.2|906
1665474000000|2022-10-11 07:40:00|5749.2|5743.2|5731.2|5725.2|5750.2|5744.2|5726.2|5720.2|3356
1665474300000|2022-10-11 07:45:00|5732.2|5726.2|5729.2|5723.2|5735.2|5729.2|5728.2|5722.2|1332
1665474600000|2022-10-11 07:50:00|5730.2|5724.2|5719.2|5713.2|5731.2|5725.2|5715.2|5709.2|2595
1665474900000|2022-10-11 07:55:00|5718.2|5712.2|5718.2|5712.2|5724.2|5718.2|5713.2|5707.2|3583
1665475200000|2022-10-11 08:00:00|5717.2|5711.2|5725.2|5719.2|5730.2|5724.2|5717.2|5711.2|2187
1665475500000|2022-10-11 08:05:00|5724.2|5718.2|5731.2|5725.2|5735.2|5729.2|5724.2|5718.2|2311
1665475800000|2022-10-11 08:10:00|5732.2|5726.2|5740.2|5734.2|5740.2|5734.2|5728.2|5722.2|7161
1665476100000|2022-10-11 08:15:00|5741.2|5735.2|5731.2|5725.2|5745.2|5739.2|5731.2|5725.2|2433
1665476400000|2022-10-11 08:20:00|5732.2|5726.2|5730.2|5724.2|5737.2|5731.2|5729.2|5723.2|1349
1665476700000|2022-10-11 08:25:00|5731.2|5725.2|5734.2|5728.2|5735.2|5729.2|5728.2|5722.2|1032
1665477000000|2022-10-11 08:30:00|5741.8|5718.4|5738.5|5715.1|5741.8|5718.4|5734.3|5710.9|0
1665477300000|2022-10-11 08:35:00|5738.3|5714.9|5733.5|5710.1|5738.8|5715.4|5730.8|5707.4|0
1665477600000|2022-10-11 08:40:00|5733.4|5710|5732.1|5708.7|5737.3|5713.9|5729.7|5706.3|0
1665477900000|2022-10-11 08:45:00|5732.3|5708.9|5710.4|5687|5732.6|5709.2|5709.9|5686.5|0
1665478200000|2022-10-11 08:50:00|5710.5|5687.1|5704.3|5680.9|5714.9|5691.5|5703.2|5679.8|0
1665478500000|2022-10-11 08:55:00|5704.4|5681|5708.4|5685|5709.7|5686.3|5704.4|5681|0
1665478800000|2022-10-11 09:00:00|5708.6|5685.2|5715.7|5692.3|5716|5692.6|5706.9|5683.5|0
1665479100000|2022-10-11 09:05:00|5716|5692.6|5716.8|5693.4|5718.4|5695|5708.3|5684.9|0
1665479400000|2022-10-11 09:10:00|5716.5|5693.1|5717.3|5693.9|5718.1|5694.7|5715.1|5691.7|0
1665479700000|2022-10-11 09:15:00|5731.2|5725.2|5726.2|5720.2|5731.2|5725.2|5723.2|5717.2|116
1665480000000|2022-10-11 09:20:00|5728.2|5722.2|5728.2|5722.2|5728.2|5722.2|5724.2|5718.2|91
1665480300000|2022-10-11 09:25:00|5726.2|5720.2|5726.2|5720.2|5728.2|5722.2|5723.2|5717.2|84
1665480600000|2022-10-11 09:30:00|5725.2|5719.2|5715.2|5709.2|5726.2|5720.2|5715.2|5709.2|67
1665480900000|2022-10-11 09:35:00|5716.2|5710.2|5722.2|5716.2|5723.2|5717.2|5716.2|5710.2|96
1665481200000|2022-10-11 09:40:00|5721.2|5715.2|5722.2|5716.2|5723.2|5717.2|5719.2|5713.2|105
1665481500000|2022-10-11 09:45:00|5721.2|5715.2|5718.2|5712.2|5721.2|5715.2|5716.2|5710.2|48
1665481800000|2022-10-11 09:50:00|5719.2|5713.2|5720.2|5714.2|5721.2|5715.2|5713.2|5707.2|129
1665482100000|2022-10-11 09:55:00|5721.2|5715.2|5720.2|5714.2|5723.2|5717.2|5720.2|5714.2|49
1665482400000|2022-10-11 10:00:00|5721.2|5715.2|5719.2|5713.2|5722.7|5716.7|5716.7|5710.7|169
1665482700000|2022-10-11 10:05:00|5718.7|5712.7|5716.2|5710.2|5719.7|5713.7|5710.7|5704.7|228
1665483000000|2022-10-11 10:10:00|5715.7|5709.7|5716.7|5710.7|5719.7|5713.7|5715.2|5709.2|69
1665483300000|2022-10-11 10:15:00|5716.2|5710.2|5713.7|5707.7|5716.2|5710.2|5710.2|5704.2|98
1665483600000|2022-10-11 10:20:00|5714.2|5708.2|5717.2|5711.2|5719.7|5713.7|5712.7|5706.7|55
1665483900000|2022-10-11 10:25:00|5717.7|5711.7|5723.7|5717.7|5728.2|5722.2|5717.7|5711.7|299
1665484200000|2022-10-11 10:30:00|5724.2|5718.2|5725.7|5719.7|5726.7|5720.7|5722.2|5716.2|77
1665484500000|2022-10-11 10:35:00|5725.2|5719.2|5726.2|5720.2|5730.2|5724.2|5724.2|5718.2|175
1665484800000|2022-10-11 10:40:00|5725.7|5719.7|5726.7|5720.7|5730.7|5724.7|5725.2|5719.2|49
1665485100000|2022-10-11 10:45:00|5727.2|5721.2|5727.2|5721.2|5730.7|5724.7|5726.7|5720.7|35
1665485400000|2022-10-11 10:50:00|5726.7|5720.7|5729.7|5723.7|5732.2|5726.2|5726.7|5720.7|160
1665485700000|2022-10-11 10:55:00|5730.2|5724.2|5729.7|5723.7|5731.2|5725.2|5723.7|5717.7|640
1665486000000|2022-10-11 11:00:00|5729.2|5723.2|5729.7|5723.7|5734.7|5728.7|5728.2|5722.2|338
1665486300000|2022-10-11 11:05:00|5730.2|5724.2|5730.2|5724.2|5733.7|5727.7|5729.7|5723.7|60
1665486600000|2022-10-11 11:10:00|5729.7|5723.7|5730.7|5724.7|5731.7|5725.7|5728.7|5722.7|79
1665486900000|2022-10-11 11:15:00|5730.2|5724.2|5732.7|5726.7|5732.7|5726.7|5727.7|5721.7|55
1665487200000|2022-10-11 11:20:00|5732.2|5726.2|5738.7|5732.7|5739.2|5733.2|5729.2|5723.2|115
1665487500000|2022-10-11 11:25:00|5738.2|5732.2|5736.7|5730.7|5739.7|5733.7|5736.2|5730.2|38
1665487800000|2022-10-11 11:30:00|5737.7|5731.7|5739.2|5733.2|5739.7|5733.7|5735.7|5729.7|53
1665488100000|2022-10-11 11:35:00|5738.7|5732.7|5737.7|5731.7|5741.2|5735.2|5737.2|5731.2|41
1665488400000|2022-10-11 11:40:00|5738.2|5732.2|5738.7|5732.7|5739.7|5733.7|5737.7|5731.7|34
1665488700000|2022-10-11 11:45:00|5737.7|5731.7|5732.7|5726.7|5737.7|5731.7|5732.7|5726.7|22
1665489000000|2022-10-11 11:50:00|5733.2|5727.2|5732.2|5726.2|5733.2|5727.2|5730.7|5724.7|15
1665489300000|2022-10-11 11:55:00|5731.7|5725.7|5738.7|5732.7|5739.2|5733.2|5730.2|5724.2|141
1665489600000|2022-10-11 12:00:00|5737.7|5731.7|5740.7|5734.7|5742.2|5736.2|5735.7|5729.7|85
1665489900000|2022-10-11 12:05:00|5739.7|5733.7|5739.7|5733.7|5742.7|5736.7|5737.7|5731.7|157
1665490200000|2022-10-11 12:10:00|5739.2|5733.2|5744.7|5738.7|5747.7|5741.7|5739.2|5733.2|204
1665490500000|2022-10-11 12:15:00|5744.2|5738.2|5741.7|5735.7|5746.7|5740.7|5741.2|5735.2|129
1665490800000|2022-10-11 12:20:00|5742.2|5736.2|5740.7|5734.7|5744.7|5738.7|5739.7|5733.7|107
1665491100000|2022-10-11 12:25:00|5741.2|5735.2|5746.7|5740.7|5747.7|5741.7|5741.2|5735.2|150
1665491400000|2022-10-11 12:30:00|5746.2|5740.2|5760.7|5754.7|5762.7|5756.7|5743.2|5737.2|520
1665491700000|2022-10-11 12:35:00|5761.2|5755.2|5751.7|5745.7|5761.7|5755.7|5751.7|5745.7|83
1665492000000|2022-10-11 12:40:00|5751.2|5745.2|5746.7|5740.7|5753.7|5747.7|5745.7|5739.7|145
1665492300000|2022-10-11 12:45:00|5747.2|5741.2|5747.2|5741.2|5748.2|5742.2|5743.7|5737.7|26
1665492600000|2022-10-11 12:50:00|5746.7|5740.7|5746.2|5740.2|5749.7|5743.7|5745.2|5739.2|15
1665492900000|2022-10-11 12:55:00|5745.7|5739.7|5741.7|5735.7|5746.7|5740.7|5739.7|5733.7|52
1665493200000|2022-10-11 13:00:00|5741.2|5735.2|5744.2|5738.2|5744.7|5738.7|5738.7|5732.7|56
1665493500000|2022-10-11 13:05:00|5744.7|5738.7|5742.7|5736.7|5747.2|5741.2|5742.7|5736.7|42
1665493800000|2022-10-11 13:10:00|5743.2|5737.2|5738.7|5732.7|5743.7|5737.7|5738.7|5732.7|60
1665494100000|2022-10-11 13:15:00|5739.7|5733.7|5737.2|5731.2|5740.7|5734.7|5736.2|5730.2|66
1665494400000|2022-10-11 13:20:00|5737.7|5731.7|5735.2|5729.2|5739.2|5733.2|5733.7|5727.7|41
1665494700000|2022-10-11 13:25:00|5735.7|5729.7|5732.7|5726.7|5736.2|5730.2|5731.7|5725.7|112
1665495000000|2022-10-11 13:30:00|5732.2|5726.2|5718.7|5712.7|5738.7|5732.7|5718.7|5712.7|703
1665495300000|2022-10-11 13:35:00|5718.2|5712.2|5704.7|5698.7|5725.7|5719.7|5704.7|5698.7|525
1665495600000|2022-10-11 13:40:00|5703.7|5697.7|5698.2|5692.2|5706.2|5700.2|5691.2|5685.2|1769
1665495900000|2022-10-11 13:45:00|5697.7|5691.7|5693.7|5687.7|5704.7|5698.7|5691.7|5685.7|435
1665496200000|2022-10-11 13:50:00|5694.2|5688.2|5676.7|5670.7|5697.2|5691.2|5675.7|5669.7|513
1665496500000|2022-10-11 13:55:00|5676.2|5670.2|5667.7|5661.7|5684.7|5678.7|5667.2|5661.2|575
1665496800000|2022-10-11 14:00:00|5667.2|5661.2|5665.7|5659.7|5671.7|5665.7|5658.7|5652.7|689
1665497100000|2022-10-11 14:05:00|5666.2|5660.2|5674.7|5668.7|5675.7|5669.7|5661.7|5655.7|566
1665497400000|2022-10-11 14:10:00|5673.7|5667.7|5683.2|5677.2|5685.2|5679.2|5672.7|5666.7|736
1665497700000|2022-10-11 14:15:00|5683.7|5677.7|5682.7|5676.7|5691.7|5685.7|5680.7|5674.7|394
1665498000000|2022-10-11 14:20:00|5682.2|5676.2|5683.2|5677.2|5685.7|5679.7|5677.7|5671.7|205
1665498300000|2022-10-11 14:25:00|5683.7|5677.7|5686.2|5680.2|5692.7|5686.7|5682.2|5676.2|274
1665498600000|2022-10-11 14:30:00|5686.7|5680.7|5697.7|5691.7|5699.2|5693.2|5679.7|5673.7|561
1665498900000|2022-10-11 14:35:00|5698.2|5692.2|5702.7|5696.7|5702.7|5696.7|5694.7|5688.7|475
1665499200000|2022-10-11 14:40:00|5703.7|5697.7|5705.2|5699.2|5714.7|5708.7|5703.2|5697.2|600
1665499500000|2022-10-11 14:45:00|5705.7|5699.7|5691.7|5685.7|5708.7|5702.7|5691.7|5685.7|305
1665499800000|2022-10-11 14:50:00|5691.2|5685.2|5691.7|5685.7|5698.2|5692.2|5688.2|5682.2|237
1665500100000|2022-10-11 14:55:00|5691.2|5685.2|5683.7|5677.7|5697.7|5691.7|5682.7|5676.7|130
1665500400000|2022-10-11 15:00:00|5683.2|5677.2|5711.2|5705.2|5717.2|5711.2|5683.2|5677.2|318
1665500700000|2022-10-11 15:05:00|5711.7|5705.7|5706.2|5700.2|5713.2|5707.2|5700.7|5694.7|204
1665501000000|2022-10-11 15:10:00|5706.7|5700.7|5708.2|5702.2|5709.7|5703.7|5699.7|5693.7|157
1665501300000|2022-10-11 15:15:00|5708.7|5702.7|5701.7|5695.7|5709.7|5703.7|5701.7|5695.7|535
1665501600000|2022-10-11 15:20:00|5703.7|5697.7|5705.7|5699.7|5707.7|5701.7|5701.7|5695.7|265
1665501900000|2022-10-11 15:25:00|5706.2|5700.2|5710.7|5704.7|5713.7|5707.7|5704.7|5698.7|231
1665502200000|2022-10-11 15:30:00|5711.2|5705.2|5719.7|5713.7|5720.7|5714.7|5711.2|5705.2|362
1665502500000|2022-10-11 15:35:00|5720.7|5714.7|5723.7|5717.7|5730.7|5724.7|5719.7|5713.7|381
1665502800000|2022-10-11 15:40:00|5724.2|5718.2|5736.7|5730.7|5737.7|5731.7|5722.7|5716.7|390
1665503100000|2022-10-11 15:45:00|5737.7|5731.7|5741.2|5735.2|5743.7|5737.7|5734.7|5728.7|595
1665503400000|2022-10-11 15:50:00|5740.7|5734.7|5735.7|5729.7|5744.7|5738.7|5734.7|5728.7|277
1665503700000|2022-10-11 15:55:00|5735.2|5729.2|5740.2|5734.2|5740.7|5734.7|5734.7|5728.7|170
1665504000000|2022-10-11 16:00:00|5739.2|5733.2|5720.2|5714.2|5739.2|5733.2|5720.2|5714.2|139
1665504300000|2022-10-11 16:05:00|5719.2|5713.2|5719.2|5713.2|5721.2|5715.2|5711.2|5705.2|387
1665504600000|2022-10-11 16:10:00|5720.2|5714.2|5733.2|5727.2|5733.2|5727.2|5720.2|5714.2|218
1665504900000|2022-10-11 16:15:00|5732.2|5726.2|5740.2|5734.2|5740.2|5734.2|5731.2|5725.2|107
1665505200000|2022-10-11 16:20:00|5739.2|5733.2|5739.2|5733.2|5744.2|5738.2|5735.2|5729.2|64
1665505500000|2022-10-11 16:25:00|5738.2|5732.2|5733.2|5727.2|5739.2|5733.2|5731.2|5725.2|175
1665505800000|2022-10-11 16:30:00|5732.2|5726.2|5736.2|5730.2|5738.2|5732.2|5732.2|5726.2|94
1665506100000|2022-10-11 16:35:00|5735.2|5729.2|5741.2|5735.2|5741.2|5735.2|5733.2|5727.2|62
1665506400000|2022-10-11 16:40:00|5740.2|5734.2|5747.2|5741.2|5747.2|5741.2|5739.2|5733.2|244
1665506700000|2022-10-11 16:45:00|5746.2|5740.2|5749.2|5743.2|5752.2|5746.2|5746.2|5740.2|264
1665507000000|2022-10-11 16:50:00|5748.2|5742.2|5742.2|5736.2|5750.2|5744.2|5741.2|5735.2|152
1665507300000|2022-10-11 16:55:00|5740.2|5734.2|5738.2|5732.2|5742.2|5736.2|5738.2|5732.2|56
1665507600000|2022-10-11 17:00:00|5737.2|5731.2|5732.2|5726.2|5739.2|5733.2|5732.2|5726.2|240
1665507900000|2022-10-11 17:05:00|5733.2|5727.2|5736.2|5730.2|5736.2|5730.2|5728.2|5722.2|88
1665508200000|2022-10-11 17:10:00|5735.2|5729.2|5731.2|5725.2|5736.2|5730.2|5731.2|5725.2|79
1665508500000|2022-10-11 17:15:00|5730.2|5724.2|5732.2|5726.2|5734.2|5728.2|5727.2|5721.2|127
1665508800000|2022-10-11 17:20:00|5730.2|5724.2|5734.2|5728.2|5734.2|5728.2|5729.2|5723.2|66
1665509100000|2022-10-11 17:25:00|5735.2|5729.2|5723.2|5717.2|5735.2|5729.2|5720.2|5714.2|282
1665509400000|2022-10-11 17:30:00|5722.2|5716.2|5724.2|5718.2|5725.2|5719.2|5717.2|5711.2|178
1665509700000|2022-10-11 17:35:00|5723.2|5717.2|5721.2|5715.2|5724.2|5718.2|5718.2|5712.2|117
1665510000000|2022-10-11 17:40:00|5720.2|5714.2|5723.2|5717.2|5724.2|5718.2|5719.2|5713.2|18
1665510300000|2022-10-11 17:45:00|5722.2|5716.2|5721.2|5715.2|5728.2|5722.2|5720.2|5714.2|73
1665510600000|2022-10-11 17:50:00|5720.2|5714.2|5718.2|5712.2|5722.2|5716.2|5716.2|5710.2|131
1665510900000|2022-10-11 17:55:00|5717.2|5711.2|5723.2|5717.2|5723.2|5717.2|5716.2|5710.2|43
1665511200000|2022-10-11 18:00:00|5721.2|5715.2|5727.2|5721.2|5727.2|5721.2|5719.2|5713.2|209
1665511500000|2022-10-11 18:05:00|5728.2|5722.2|5721.2|5715.2|5730.2|5724.2|5719.2|5713.2|192
1665511800000|2022-10-11 18:10:00|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5714.2|5708.2|44
1665512100000|2022-10-11 18:15:00|5717.2|5711.2|5715.2|5709.2|5717.2|5711.2|5715.2|5709.2|14
1665512400000|2022-10-11 18:20:00|5716.2|5710.2|5723.2|5717.2|5723.2|5717.2|5716.2|5710.2|55
1665512700000|2022-10-11 18:25:00|5724.2|5718.2|5722.2|5716.2|5726.2|5720.2|5721.2|5715.2|75
1665513000000|2022-10-11 18:30:00|5724.2|5718.2|5724.2|5718.2|5726.2|5720.2|5723.2|5717.2|69
1665513300000|2022-10-11 18:35:00|5720.2|5714.2|5719.2|5713.2|5722.2|5716.2|5718.2|5712.2|22
1665513600000|2022-10-11 18:40:00|5721.2|5715.2|5714.2|5708.2|5723.2|5717.2|5714.2|5708.2|41
1665513900000|2022-10-11 18:45:00|5713.2|5707.2|5697.2|5691.2|5714.2|5708.2|5697.2|5691.2|327
1665514200000|2022-10-11 18:50:00|5696.2|5690.2|5690.2|5684.2|5699.2|5693.2|5690.2|5684.2|254
1665514500000|2022-10-11 18:55:00|5691.2|5685.2|5689.2|5665.8|5691.2|5685.2|5681.2|5665.8|129
1665514800000|2022-10-11 19:00:00|5688.9|5665.5|5688|5664.6|5690.1|5666.7|5683|5659.6|0
1665515100000|2022-10-11 19:05:00|5688.1|5664.7|5684.7|5661.3|5691.1|5667.7|5684.2|5660.8|0
1665515400000|2022-10-11 19:10:00|5684.8|5661.4|5685.8|5662.4|5686.1|5662.7|5677.5|5654.1|0
1665515700000|2022-10-11 19:15:00|5685.9|5662.5|5687.4|5664|5690.1|5666.7|5678.3|5654.9|0
1665516000000|2022-10-11 19:20:00|5687.3|5663.9|5691.5|5668.1|5694.8|5671.4|5686.7|5663.3|0
1665516300000|2022-10-11 19:25:00|5691.4|5668|5692.7|5669.3|5693.6|5670.2|5688.1|5664.7|0
1665516600000|2022-10-11 19:30:00|5692.6|5669.2|5692.7|5669.3|5695.5|5672.1|5688|5664.6|0
1665516900000|2022-10-11 19:35:00|5692.6|5669.2|5705.2|5681.8|5705.3|5681.9|5692.5|5669.1|0
1665517200000|2022-10-11 19:40:00|5705.1|5681.7|5702.9|5679.5|5705.1|5681.7|5697.4|5674|0
1665517500000|2022-10-11 19:45:00|5703|5679.6|5707.1|5683.7|5707.4|5684|5700.9|5677.5|0
1665517800000|2022-10-11 19:50:00|5707|5683.6|5699.6|5676.2|5707.1|5683.7|5695|5671.6|0
1665518100000|2022-10-11 19:55:00|5699.7|5676.3|5699|5675.6|5705|5681.6|5695.3|5671.9|0
1665518400000|2022-10-11 20:00:00|5699.2|5675.8|5697.6|5674.2|5702.4|5679|5697|5673.6|0
1665518700000|2022-10-11 20:05:00|5697.9|5674.5|5702.4|5679|5702.4|5679|5697.6|5674.2|0
1665519000000|2022-10-11 20:10:00|5702.1|5678.7|5702|5678.6|5704.3|5680.9|5700.8|5677.4|0
1665519300000|2022-10-11 20:15:00|5702.3|5678.9|5702.4|5679|5702.7|5679.3|5700.1|5676.7|0
1665519600000|2022-10-11 20:20:00|5702.6|5679.2|5702.8|5679.4|5703.4|5680|5701.7|5678.3|0
1665519900000|2022-10-11 20:25:00|5703.1|5679.7|5703.8|5680.4|5703.8|5680.4|5701.5|5678.1|0
1665520200000|2022-10-11 20:30:00|5703.5|5680.1|5704.1|5680.7|5704.1|5680.7|5701.9|5678.5|0
1665520500000|2022-10-11 20:35:00|5703.8|5680.4|5702.8|5679.4|5704.4|5681|5702.6|5679.2|0
1665520800000|2022-10-11 20:40:00|5702.5|5679.1|5703.4|5680|5704.1|5680.7|5702.5|5679.1|0
1665521100000|2022-10-11 20:45:00|5703.7|5680.3|5707.6|5684.2|5707.9|5684.5|5703.7|5680.3|0
1665521400000|2022-10-11 20:50:00|5707.8|5684.4|5709.1|5685.7|5709.1|5685.7|5707.2|5683.8|0
1665521700000|2022-10-11 20:55:00|5709|5685.6|5710.1|5686.7|5710.7|5687.3|5707.9|5684.5|0
1665522000000|2022-10-11 21:00:00|5710.3|5686.9|5709.3|5685.9|5710.4|5687|5709.3|5685.9|0
1665522300000|2022-10-11 21:05:00|5709.4|5686|5709.5|5686.1|5709.5|5686.1|5709.3|5685.9|0
1665522600000|2022-10-11 21:10:00|5709.4|5686|5709.4|5686|5709.4|5686|5709.1|5685.7|0
1665522900000|2022-10-11 21:15:00|5709.5|5686.1|5709.2|5685.8|5709.5|5686.1|5709.1|5685.7|0
1665523200000|2022-10-11 21:20:00|5709.3|5685.9|5709.1|5685.7|5709.3|5685.9|5708.9|5685.5|0
1665523500000|2022-10-11 21:25:00|5709.2|5685.8|5708.8|5685.4|5709.4|5686|5708.6|5685.2|0
1665523800000|2022-10-11 21:30:00|5708.7|5685.3|5708.8|5685.4|5708.8|5685.4|5708|5684.6|0
1665524100000|2022-10-11 21:35:00|5708.7|5685.3|5708.7|5685.3|5708.8|5685.4|5707.9|5684.5|0
1665524400000|2022-10-11 21:40:00|5708.6|5685.2|5709|5685.6|5709|5685.6|5708.2|5684.8|0
1665524700000|2022-10-11 21:45:00|5708.8|5685.4|5709.1|5685.7|5709.2|5685.8|5708.8|5685.4|0
1665525000000|2022-10-11 21:50:00|5708.9|5685.5|5709|5685.6|5709.5|5686.1|5708.8|5685.4|0
1665525300000|2022-10-11 21:55:00|5708.9|5685.5|5709.2|5685.8|5709.3|5685.9|5708.2|5684.8|0
1665525600000|2022-10-11 22:00:00|5709.1|5685.7|5705.8|5682.4|5709.1|5685.7|5704.4|5681|0
1665525900000|2022-10-11 22:05:00|5706|5682.6|5707.3|5683.9|5707.6|5684.2|5705.8|5682.4|0
1665526200000|2022-10-11 22:10:00|5707.4|5684|5705.8|5682.4|5708.4|5685|5704.6|5681.2|0
1665526500000|2022-10-11 22:15:00|5706|5682.6|5708.4|5685|5709|5685.6|5705.5|5682.1|0
1665526800000|2022-10-11 22:20:00|5708.7|5685.3|5707.1|5683.7|5708.7|5685.3|5706.2|5682.8|0
1665527100000|2022-10-11 22:25:00|5707.2|5683.8|5703.6|5680.2|5707.4|5684|5703.6|5680.2|0
1665527400000|2022-10-11 22:30:00|5703.9|5680.5|5701.8|5678.4|5705.2|5681.8|5701.5|5678.1|0
1665527700000|2022-10-11 22:35:00|5702.1|5678.7|5704.6|5681.2|5704.6|5681.2|5701.2|5677.8|0
1665528000000|2022-10-11 22:40:00|5704.5|5681.1|5706.5|5683.1|5706.7|5683.3|5704.3|5680.9|0
1665528300000|2022-10-11 22:45:00|5706.7|5683.3|5704.6|5681.2|5706.9|5683.5|5704.5|5681.1|0
1665528600000|2022-10-11 22:50:00|5704.8|5681.4|5705.6|5682.2|5706.2|5682.8|5704.3|5680.9|0
1665528900000|2022-10-11 22:55:00|5705.7|5682.3|5705.3|5681.9|5706.2|5682.8|5704.3|5680.9|0
1665529200000|2022-10-11 23:00:00|5705.8|5682.4|5708.1|5684.7|5708.6|5685.2|5705.4|5682|0
1665529500000|2022-10-11 23:05:00|5708|5684.6|5707.2|5683.8|5708.8|5685.4|5707.2|5683.8|0
1665529800000|2022-10-11 23:10:00|5706.9|5683.5|5705.3|5681.9|5706.9|5683.5|5705|5681.6|0
1665530100000|2022-10-11 23:15:00|5705.2|5681.8|5706.9|5683.5|5707.2|5683.8|5704|5680.6|0
1665530400000|2022-10-11 23:20:00|5707.4|5684|5703.7|5680.3|5707.5|5684.1|5703.7|5680.3|0
1665530700000|2022-10-11 23:25:00|5703.6|5680.2|5700|5676.6|5704|5680.6|5700|5676.6|0
1665531000000|2022-10-11 23:30:00|5700.1|5676.7|5702.8|5679.4|5703.8|5680.4|5700|5676.6|0
1665531300000|2022-10-11 23:35:00|5703.1|5679.7|5702.2|5678.8|5704.1|5680.7|5701.9|5678.5|0
1665531600000|2022-10-11 23:40:00|5702.3|5678.9|5703|5679.6|5703.8|5680.4|5702.2|5678.8|0
1665531900000|2022-10-11 23:45:00|5703.1|5679.7|5705|5681.6|5706|5682.6|5703|5679.6|0
1665532200000|2022-10-11 23:50:00|5705.3|5681.9|5703.1|5679.7|5705.3|5681.9|5702.2|5678.8|0
1665532500000|2022-10-11 23:55:00|5703.3|5679.9|5705.3|5681.9|5706|5682.6|5703|5679.6|0
1665532800000|2022-10-12 00:00:00|5704.8|5681.4|5702.1|5678.7|5709.2|5685.8|5697.4|5674|0
1665533100000|2022-10-12 00:05:00|5702.4|5679|5701.3|5677.9|5703.8|5680.4|5697.5|5674.1|0
1665533400000|2022-10-12 00:10:00|5701|5677.6|5701.9|5678.5|5702.2|5678.8|5698.8|5675.4|0
1665533700000|2022-10-12 00:15:00|5702.2|5678.8|5705.7|5682.3|5706.5|5683.1|5702|5678.6|0
1665534000000|2022-10-12 00:20:00|5705.5|5682.1|5711.8|5688.4|5714.8|5691.4|5705.4|5682|0
1665534300000|2022-10-12 00:25:00|5711.5|5688.1|5707.4|5684|5712.5|5689.1|5707.2|5683.8|0
1665534600000|2022-10-12 00:30:00|5707.5|5684.1|5711.2|5687.8|5711.2|5687.8|5706.7|5683.3|0
1665534900000|2022-10-12 00:35:00|5711.3|5687.9|5709.4|5686|5711.5|5688.1|5708.3|5684.9|0
1665535200000|2022-10-12 00:40:00|5709.5|5686.1|5713.4|5690|5714.3|5690.9|5708.5|5685.1|0
1665535500000|2022-10-12 00:45:00|5713.6|5690.2|5722|5698.6|5723|5699.6|5712.4|5689|0
1665535800000|2022-10-12 00:50:00|5721.9|5698.5|5718.7|5695.3|5722|5698.6|5717.1|5693.7|0
1665536100000|2022-10-12 00:55:00|5719|5695.6|5718.3|5694.9|5719.7|5696.3|5716.9|5693.5|0
1665536400000|2022-10-12 01:00:00|5718.7|5695.3|5714.8|5691.4|5720.4|5697|5714.6|5691.2|0
1665536700000|2022-10-12 01:05:00|5714.9|5691.5|5712.4|5689|5715.9|5692.5|5712.4|5689|0
1665537000000|2022-10-12 01:10:00|5712.5|5689.1|5714.1|5690.7|5714.8|5691.4|5711.7|5688.3|0
1665537300000|2022-10-12 01:15:00|5714.3|5690.9|5704.9|5698.9|5715.3|5705.9|5690.9|5684.9|2332
1665537600000|2022-10-12 01:20:00|5705.9|5699.9|5710.9|5704.9|5718.9|5712.9|5705.9|5699.9|936
1665537900000|2022-10-12 01:25:00|5711.9|5705.9|5700.9|5694.9|5715.9|5709.9|5699.9|5693.9|835
1665538200000|2022-10-12 01:30:00|5701.9|5695.9|5683.9|5677.9|5703.9|5697.9|5671.9|5665.9|2937
1665538500000|2022-10-12 01:35:00|5682.9|5676.9|5666.9|5660.9|5683.9|5677.9|5659.9|5653.9|2164
1665538800000|2022-10-12 01:40:00|5665.9|5659.9|5660.9|5654.9|5675.9|5669.9|5659.9|5653.9|2172
1665539100000|2022-10-12 01:45:00|5659.9|5653.9|5651.9|5645.9|5661.9|5655.9|5641.9|5635.9|2244
1665539400000|2022-10-12 01:50:00|5650.9|5644.9|5629.9|5623.9|5658.9|5652.9|5627.9|5621.9|2175
1665539700000|2022-10-12 01:55:00|5628.9|5622.9|5635.9|5629.9|5636.9|5630.9|5622.9|5616.9|2649
1665540000000|2022-10-12 02:00:00|5634.9|5628.9|5633.9|5627.9|5642.9|5636.9|5624.9|5618.9|2373
1665540300000|2022-10-12 02:05:00|5632.9|5626.9|5607.9|5601.9|5637.9|5631.9|5604.9|5598.9|3782
1665540600000|2022-10-12 02:10:00|5606.9|5600.9|5597.9|5591.9|5614.9|5608.9|5588.9|5582.9|2802
1665540900000|2022-10-12 02:15:00|5596.9|5590.9|5606.9|5600.9|5614.9|5608.9|5594.9|5588.9|2076
1665541200000|2022-10-12 02:20:00|5607.9|5601.9|5628.9|5622.9|5633.9|5627.9|5607.9|5601.9|2290
1665541500000|2022-10-12 02:25:00|5627.9|5621.9|5621.9|5615.9|5640.9|5634.9|5621.9|5615.9|1726
1665541800000|2022-10-12 02:30:00|5622.9|5616.9|5630.9|5624.9|5633.9|5627.9|5616.9|5610.9|1407
1665542100000|2022-10-12 02:35:00|5631.9|5625.9|5618.9|5612.9|5637.9|5631.9|5615.9|5609.9|1523
1665542400000|2022-10-12 02:40:00|5619.9|5613.9|5598.9|5592.9|5620.9|5614.9|5597.9|5591.9|1472
1665542700000|2022-10-12 02:45:00|5599.9|5593.9|5608.9|5602.9|5611.9|5605.9|5597.9|5591.9|822
1665543000000|2022-10-12 02:50:00|5607.9|5601.9|5602.9|5596.9|5612.9|5606.9|5602.9|5596.9|885
1665543300000|2022-10-12 02:55:00|5601.9|5595.9|5607.9|5601.9|5609.9|5603.9|5596.9|5590.9|898
1665543600000|2022-10-12 03:00:00|5606.9|5600.9|5616.9|5610.9|5621.9|5615.9|5606.9|5600.9|1363
1665543900000|2022-10-12 03:05:00|5617.9|5611.9|5617.9|5611.9|5627.9|5621.9|5614.9|5608.9|807
1665544200000|2022-10-12 03:10:00|5618.9|5612.9|5618.9|5612.9|5625.9|5619.9|5613.9|5607.9|738
1665544500000|2022-10-12 03:15:00|5620.9|5614.9|5625.9|5619.9|5630.9|5624.9|5615.9|5609.9|793
1665544800000|2022-10-12 03:20:00|5624.9|5618.9|5612.9|5606.9|5624.9|5618.9|5611.9|5605.9|448
1665545100000|2022-10-12 03:25:00|5611.9|5605.9|5613.9|5607.9|5616.9|5610.9|5609.9|5603.9|1761
1665545400000|2022-10-12 03:30:00|5612.9|5606.9|5606.9|5600.9|5613.9|5607.9|5606.9|5600.9|633
1665545700000|2022-10-12 03:35:00|5607.9|5601.9|5610.9|5604.9|5611.9|5605.9|5605.9|5599.9|1564
1665546000000|2022-10-12 03:40:00|5609.9|5603.9|5608.9|5602.9|5614.9|5608.9|5607.9|5601.9|841
1665546300000|2022-10-12 03:45:00|5607.9|5601.9|5606.9|5600.9|5610.9|5604.9|5604.9|5598.9|1040
1665546600000|2022-10-12 03:50:00|5607.9|5601.9|5609.9|5603.9|5609.9|5603.9|5603.9|5597.9|353
1665546900000|2022-10-12 03:55:00|5607.9|5601.9|5612.9|5606.9|5613.9|5607.9|5607.9|5601.9|476
1665547200000|2022-10-12 04:00:00|5619.7|5596.3|5640.6|5617.2|5641.6|5618.2|5617.9|5594.5|0
1665547500000|2022-10-12 04:05:00|5641.2|5617.8|5632|5608.6|5642.6|5619.2|5630.2|5606.8|0
1665547800000|2022-10-12 04:10:00|5631.8|5608.4|5635|5611.6|5638.5|5615.1|5631|5607.6|0
1665548100000|2022-10-12 04:15:00|5635.1|5611.7|5635.7|5612.3|5637.9|5614.5|5634.6|5611.2|0
1665548400000|2022-10-12 04:20:00|5635.6|5612.2|5636.8|5613.4|5638.2|5614.8|5633.9|5610.5|0
1665548700000|2022-10-12 04:25:00|5636.7|5613.3|5637|5613.6|5639.6|5616.2|5635.1|5611.7|0
1665549000000|2022-10-12 04:30:00|5637.1|5613.7|5637.4|5614|5638.4|5615|5633.2|5609.8|0
1665549300000|2022-10-12 04:35:00|5637.3|5613.9|5635.7|5612.3|5638.1|5614.7|5635.3|5611.9|0
1665549600000|2022-10-12 04:40:00|5635.9|5612.5|5638.9|5615.5|5639.5|5616.1|5635.9|5612.5|0
1665549900000|2022-10-12 04:45:00|5638.3|5614.9|5639.8|5616.4|5640.7|5617.3|5637.9|5614.5|0
1665550200000|2022-10-12 04:50:00|5640|5616.6|5640.3|5616.9|5641.5|5618.1|5639.9|5616.5|0
1665550500000|2022-10-12 04:55:00|5640.2|5616.8|5639.5|5616.1|5640.6|5617.2|5638.9|5615.5|0
1665550800000|2022-10-12 05:00:00|5639.1|5615.7|5591.9|5585.9|5639.1|5616.9|5591.9|5585.9|3022
1665551100000|2022-10-12 05:05:00|5590.9|5584.9|5592.9|5586.9|5598.9|5592.9|5586.9|5580.9|1303
1665551400000|2022-10-12 05:10:00|5593.9|5587.9|5595.9|5589.9|5601.9|5595.9|5587.9|5581.9|1074
1665551700000|2022-10-12 05:15:00|5594.9|5588.9|5593.9|5587.9|5597.9|5591.9|5589.9|5583.9|681
1665552000000|2022-10-12 05:20:00|5592.9|5586.9|5607.9|5601.9|5607.9|5601.9|5587.9|5581.9|847
1665552300000|2022-10-12 05:25:00|5605.9|5599.9|5606.9|5600.9|5607.9|5601.9|5596.9|5590.9|1210
1665552600000|2022-10-12 05:30:00|5605.9|5599.9|5614.9|5608.9|5617.9|5611.9|5598.9|5592.9|1263
1665552900000|2022-10-12 05:35:00|5613.9|5607.9|5618.9|5612.9|5625.9|5619.9|5613.9|5607.9|1153
1665553200000|2022-10-12 05:40:00|5619.9|5613.9|5653.9|5647.9|5653.9|5647.9|5615.9|5609.9|1318
1665553500000|2022-10-12 05:45:00|5651.9|5645.9|5666.9|5660.9|5680.9|5674.9|5641.9|5635.9|4308
1665553800000|2022-10-12 05:50:00|5665.9|5659.9|5678.9|5672.9|5686.9|5680.9|5654.9|5648.9|2609
1665554100000|2022-10-12 05:55:00|5679.9|5673.9|5686.9|5680.9|5689.9|5683.9|5666.9|5660.9|2721
1665554400000|2022-10-12 06:00:00|5684.9|5678.9|5664.9|5658.9|5689.9|5683.9|5661.9|5655.9|4321
1665554700000|2022-10-12 06:05:00|5663.9|5657.9|5670.9|5664.9|5690.9|5684.9|5662.9|5656.9|2425
1665555000000|2022-10-12 06:10:00|5671.9|5665.9|5692.9|5686.9|5694.9|5688.9|5671.9|5665.9|2189
1665555300000|2022-10-12 06:15:00|5693.9|5687.9|5692.9|5686.9|5711.9|5705.9|5688.9|5682.9|2887
1665555600000|2022-10-12 06:20:00|5693.9|5687.9|5692.9|5686.9|5694.9|5688.9|5684.9|5678.9|1717
1665555900000|2022-10-12 06:25:00|5693.9|5687.9|5710.9|5704.9|5717.9|5711.9|5686.9|5680.9|2451
1665556200000|2022-10-12 06:30:00|5709.9|5703.9|5727.9|5721.9|5729.9|5723.9|5698.9|5692.9|2247
1665556500000|2022-10-12 06:35:00|5728.9|5722.9|5755.9|5749.9|5755.9|5749.9|5727.9|5721.9|3014
1665556800000|2022-10-12 06:40:00|5756.9|5750.9|5760.9|5754.9|5764.9|5758.9|5725.9|5719.9|3939
1665557100000|2022-10-12 06:45:00|5761.9|5755.9|5818.9|5812.9|5818.9|5812.9|5755.9|5749.9|4979
1665557400000|2022-10-12 06:50:00|5819.9|5813.9|5797.9|5791.9|5821.9|5815.9|5795.9|5789.9|3959
1665557700000|2022-10-12 06:55:00|5796.9|5790.9|5761.9|5755.9|5797.9|5791.9|5761.9|5755.9|3518
1665558000000|2022-10-12 07:00:00|5762.9|5756.9|5733.9|5727.9|5762.9|5756.9|5731.9|5725.9|3572
1665558300000|2022-10-12 07:05:00|5732.9|5726.9|5732.9|5726.9|5743.9|5737.9|5726.9|5720.9|2229
1665558600000|2022-10-12 07:10:00|5731.9|5725.9|5715.9|5709.9|5732.9|5726.9|5715.9|5709.9|2894
1665558900000|2022-10-12 07:15:00|5716.9|5710.9|5732.9|5726.9|5732.9|5726.9|5704.9|5698.9|2092
1665559200000|2022-10-12 07:20:00|5731.9|5725.9|5742.9|5736.9|5750.9|5744.9|5728.9|5722.9|2274
1665559500000|2022-10-12 07:25:00|5741.9|5735.9|5710.9|5704.9|5742.9|5736.9|5707.9|5701.9|2491
1665559800000|2022-10-12 07:30:00|5709.9|5703.9|5712.9|5706.9|5717.9|5711.9|5701.9|5695.9|1468
1665560100000|2022-10-12 07:35:00|5713.9|5707.9|5706.9|5700.9|5719.9|5713.9|5702.9|5696.9|975
1665560400000|2022-10-12 07:40:00|5705.9|5699.9|5693.9|5687.9|5705.9|5699.9|5692.9|5686.9|1246
1665560700000|2022-10-12 07:45:00|5694.9|5688.9|5680.9|5674.9|5699.9|5693.9|5677.9|5671.9|1626
1665561000000|2022-10-12 07:50:00|5679.9|5673.9|5688.9|5682.9|5696.9|5690.9|5678.9|5672.9|1679
1665561300000|2022-10-12 07:55:00|5687.9|5681.9|5687.9|5681.9|5688.9|5682.9|5682.9|5676.9|1889
1665561600000|2022-10-12 08:00:00|5688.9|5682.9|5692.9|5686.9|5693.9|5687.9|5681.9|5675.9|2851
1665561900000|2022-10-12 08:05:00|5693.9|5687.9|5693.9|5687.9|5695.9|5689.9|5686.9|5680.9|2695
1665562200000|2022-10-12 08:10:00|5692.9|5686.9|5690.9|5684.9|5695.9|5689.9|5686.9|5680.9|2492
1665562500000|2022-10-12 08:15:00|5689.9|5683.9|5693.9|5687.9|5699.9|5693.9|5688.9|5682.9|727
1665562800000|2022-10-12 08:20:00|5694.9|5688.9|5694.9|5688.9|5697.9|5691.9|5690.9|5684.9|769
1665563100000|2022-10-12 08:25:00|5695.9|5689.9|5700.9|5694.9|5701.9|5695.9|5692.9|5686.9|1051
1665563400000|2022-10-12 08:30:00|5710.9|5687.5|5703.1|5679.7|5711.7|5688.3|5703.1|5679.7|0
1665563700000|2022-10-12 08:35:00|5703.3|5679.9|5703.5|5680.1|5705.5|5682.1|5700.2|5676.8|0
1665564000000|2022-10-12 08:40:00|5703.7|5680.3|5705.3|5681.9|5708.2|5684.8|5702.8|5679.4|0
1665564300000|2022-10-12 08:45:00|5705.5|5682.1|5707.9|5684.5|5710.6|5687.2|5702.8|5679.4|0
1665564600000|2022-10-12 08:50:00|5708|5684.6|5707.6|5684.2|5708.7|5685.3|5704.8|5681.4|0
1665564900000|2022-10-12 08:55:00|5707.7|5684.3|5706.2|5682.8|5710|5686.6|5705.7|5682.3|0
1665565200000|2022-10-12 09:00:00|5705.9|5682.5|5712.9|5689.5|5715.4|5692|5702.1|5678.7|0
1665565500000|2022-10-12 09:05:00|5713|5689.6|5711.1|5687.7|5713.6|5690.2|5709|5685.6|0
1665565800000|2022-10-12 09:10:00|5711.3|5687.9|5713.9|5690.5|5714.8|5691.4|5710.7|5687.3|0
1665566100000|2022-10-12 09:15:00|5714|5690.6|5698.9|5692.9|5714|5699.9|5694.9|5688.9|321
1665566400000|2022-10-12 09:20:00|5700.9|5694.9|5704.9|5698.9|5705.9|5699.9|5697.9|5691.9|49
1665566700000|2022-10-12 09:25:00|5705.9|5699.9|5714.9|5708.9|5715.9|5709.9|5704.9|5698.9|99
1665567000000|2022-10-12 09:30:00|5713.9|5707.9|5711.9|5705.9|5714.9|5708.9|5709.9|5703.9|210
1665567300000|2022-10-12 09:35:00|5712.9|5706.9|5715.9|5709.9|5715.9|5709.9|5710.9|5704.9|295
1665567600000|2022-10-12 09:40:00|5716.9|5710.9|5709.9|5703.9|5716.9|5710.9|5707.9|5701.9|144
1665567900000|2022-10-12 09:45:00|5708.9|5702.9|5706.9|5700.9|5708.9|5702.9|5706.9|5700.9|44
1665568200000|2022-10-12 09:50:00|5707.9|5701.9|5705.9|5699.9|5707.9|5701.9|5703.9|5697.9|271
1665568500000|2022-10-12 09:55:00|5706.9|5700.9|5709.9|5703.9|5709.9|5703.9|5706.9|5700.9|46
1665568800000|2022-10-12 10:00:00|5709.4|5703.4|5709.9|5703.9|5711.9|5705.9|5706.4|5700.4|192
1665569100000|2022-10-12 10:05:00|5709.4|5703.4|5706.4|5700.4|5710.9|5704.9|5706.4|5700.4|150
1665569400000|2022-10-12 10:10:00|5706.9|5700.9|5701.4|5695.4|5707.4|5701.4|5701.4|5695.4|122
1665569700000|2022-10-12 10:15:00|5703.4|5697.4|5701.4|5695.4|5704.4|5698.4|5701.4|5695.4|136
1665570000000|2022-10-12 10:20:00|5701.9|5695.9|5697.9|5691.9|5702.4|5696.4|5697.4|5691.4|61
1665570300000|2022-10-12 10:25:00|5698.4|5692.4|5698.9|5692.9|5699.4|5693.4|5695.4|5689.4|34
1665570600000|2022-10-12 10:30:00|5698.4|5692.4|5697.9|5691.9|5698.4|5692.4|5694.4|5688.4|60
1665570900000|2022-10-12 10:35:00|5697.4|5691.4|5698.9|5692.9|5699.4|5693.4|5695.4|5689.4|99
1665571200000|2022-10-12 10:40:00|5698.4|5692.4|5698.9|5692.9|5699.4|5693.4|5695.4|5689.4|67
1665571500000|2022-10-12 10:45:00|5699.4|5693.4|5697.4|5691.4|5701.4|5695.4|5696.9|5690.9|15
1665571800000|2022-10-12 10:50:00|5697.9|5691.9|5698.9|5692.9|5698.9|5692.9|5694.4|5688.4|33
1665572100000|2022-10-12 10:55:00|5699.4|5693.4|5703.4|5697.4|5703.4|5697.4|5696.9|5690.9|9
1665572400000|2022-10-12 11:00:00|5702.9|5696.9|5703.9|5697.9|5705.9|5699.9|5702.4|5696.4|56
1665572700000|2022-10-12 11:05:00|5704.4|5698.4|5707.4|5701.4|5708.4|5702.4|5702.4|5696.4|247
1665573000000|2022-10-12 11:10:00|5707.9|5701.9|5708.4|5702.4|5710.9|5704.9|5702.9|5696.9|194
1665573300000|2022-10-12 11:15:00|5707.9|5701.9|5707.4|5701.4|5708.4|5702.4|5704.4|5698.4|46
1665573600000|2022-10-12 11:20:00|5707.9|5701.9|5713.4|5707.4|5713.4|5707.4|5707.9|5701.9|255
1665573900000|2022-10-12 11:25:00|5712.9|5706.9|5715.4|5709.4|5715.4|5709.4|5712.9|5706.9|289
1665574200000|2022-10-12 11:30:00|5714.9|5708.9|5707.9|5701.9|5714.9|5708.9|5706.9|5700.9|46
1665574500000|2022-10-12 11:35:00|5707.4|5701.4|5707.9|5701.9|5710.9|5704.9|5705.4|5699.4|49
1665574800000|2022-10-12 11:40:00|5708.4|5702.4|5704.9|5698.9|5708.4|5702.4|5703.4|5697.4|15
1665575100000|2022-10-12 11:45:00|5704.4|5698.4|5702.9|5696.9|5705.4|5699.4|5701.4|5695.4|35
1665575400000|2022-10-12 11:50:00|5702.4|5696.4|5700.9|5694.9|5703.4|5697.4|5700.4|5694.4|14
1665575700000|2022-10-12 11:55:00|5700.4|5694.4|5700.4|5694.4|5703.4|5697.4|5699.9|5693.9|5
1665576000000|2022-10-12 12:00:00|5700.9|5694.9|5703.4|5697.4|5706.4|5700.4|5699.9|5693.9|13
1665576300000|2022-10-12 12:05:00|5702.4|5696.4|5704.9|5698.9|5705.4|5699.4|5700.4|5694.4|62
1665576600000|2022-10-12 12:10:00|5704.4|5698.4|5701.9|5695.9|5705.9|5699.9|5700.4|5694.4|62
1665576900000|2022-10-12 12:15:00|5702.4|5696.4|5699.9|5693.9|5703.4|5697.4|5699.9|5693.9|32
1665577200000|2022-10-12 12:20:00|5700.4|5694.4|5701.4|5695.4|5701.4|5695.4|5695.4|5689.4|74
1665577500000|2022-10-12 12:25:00|5701.9|5695.9|5702.4|5696.4|5704.4|5698.4|5699.9|5693.9|68
1665577800000|2022-10-12 12:30:00|5701.9|5695.9|5674.9|5668.9|5701.9|5695.9|5667.9|5661.9|681
1665578100000|2022-10-12 12:35:00|5674.4|5668.4|5664.4|5658.4|5674.4|5668.4|5661.9|5655.9|1491
1665578400000|2022-10-12 12:40:00|5663.9|5657.9|5676.4|5670.4|5680.9|5674.9|5662.4|5656.4|227
1665578700000|2022-10-12 12:45:00|5676.9|5670.9|5669.9|5663.9|5677.9|5671.9|5668.9|5662.9|77
1665579000000|2022-10-12 12:50:00|5670.4|5664.4|5673.4|5667.4|5677.4|5671.4|5669.4|5663.4|74
1665579300000|2022-10-12 12:55:00|5672.9|5666.9|5673.4|5667.4|5676.4|5670.4|5670.4|5664.4|78
1665579600000|2022-10-12 13:00:00|5673.9|5667.9|5664.4|5658.4|5674.4|5668.4|5662.9|5656.9|133
1665579900000|2022-10-12 13:05:00|5664.9|5658.9|5656.4|5650.4|5667.4|5661.4|5656.4|5650.4|144
1665580200000|2022-10-12 13:10:00|5656.9|5650.9|5656.4|5650.4|5661.4|5655.4|5656.4|5650.4|130
1665580500000|2022-10-12 13:15:00|5657.9|5651.9|5664.9|5658.9|5664.9|5658.9|5655.4|5649.4|218
1665580800000|2022-10-12 13:20:00|5664.4|5658.4|5663.4|5657.4|5665.4|5659.4|5659.4|5653.4|51
1665581100000|2022-10-12 13:25:00|5662.9|5656.9|5654.9|5648.9|5662.9|5656.9|5654.4|5648.4|125
1665581400000|2022-10-12 13:30:00|5655.4|5649.4|5650.4|5644.4|5656.4|5650.4|5633.4|5627.4|1077
1665581700000|2022-10-12 13:35:00|5650.9|5644.9|5690.4|5684.4|5692.4|5686.4|5650.4|5644.4|872
1665582000000|2022-10-12 13:40:00|5689.9|5683.9|5696.4|5690.4|5698.4|5692.4|5681.4|5675.4|643
1665582300000|2022-10-12 13:45:00|5695.9|5689.9|5683.4|5677.4|5702.4|5696.4|5682.9|5676.9|414
1665582600000|2022-10-12 13:50:00|5682.9|5676.9|5670.9|5664.9|5686.9|5680.9|5668.9|5662.9|343
1665582900000|2022-10-12 13:55:00|5671.4|5665.4|5678.4|5672.4|5683.9|5677.9|5667.4|5661.4|299
1665583200000|2022-10-12 14:00:00|5679.4|5673.4|5684.9|5678.9|5690.4|5684.4|5677.4|5671.4|396
1665583500000|2022-10-12 14:05:00|5684.4|5678.4|5673.9|5667.9|5686.4|5680.4|5669.4|5663.4|289
1665583800000|2022-10-12 14:10:00|5674.4|5668.4|5670.4|5664.4|5677.4|5671.4|5665.4|5659.4|413
1665584100000|2022-10-12 14:15:00|5669.9|5663.9|5667.4|5661.4|5671.4|5665.4|5661.9|5655.9|197
1665584400000|2022-10-12 14:20:00|5666.9|5660.9|5657.4|5651.4|5667.4|5661.4|5651.4|5645.4|366
1665584700000|2022-10-12 14:25:00|5656.9|5650.9|5665.4|5659.4|5675.4|5669.4|5655.4|5649.4|292
1665585000000|2022-10-12 14:30:00|5665.9|5659.9|5670.4|5664.4|5674.9|5668.9|5660.9|5654.9|176
1665585300000|2022-10-12 14:35:00|5669.9|5663.9|5659.4|5653.4|5670.4|5664.4|5659.4|5653.4|125
1665585600000|2022-10-12 14:40:00|5659.9|5653.9|5655.4|5649.4|5662.4|5656.4|5654.4|5648.4|109
1665585900000|2022-10-12 14:45:00|5654.9|5648.9|5650.9|5644.9|5657.9|5651.9|5648.4|5642.4|261
1665586200000|2022-10-12 14:50:00|5650.4|5644.4|5653.4|5647.4|5655.4|5649.4|5649.4|5643.4|221
1665586500000|2022-10-12 14:55:00|5652.9|5646.9|5647.4|5641.4|5655.4|5649.4|5647.4|5641.4|80
1665586800000|2022-10-12 15:00:00|5647.9|5641.9|5650.9|5644.9|5655.9|5649.9|5643.4|5637.4|464
1665587100000|2022-10-12 15:05:00|5650.4|5644.4|5639.9|5633.9|5653.9|5647.9|5639.4|5633.4|306
1665587400000|2022-10-12 15:10:00|5640.4|5634.4|5647.9|5641.9|5648.4|5642.4|5639.4|5633.4|266
1665587700000|2022-10-12 15:15:00|5648.4|5642.4|5657.4|5651.4|5659.4|5653.4|5646.4|5640.4|238
1665588000000|2022-10-12 15:20:00|5657.9|5651.9|5654.9|5648.9|5662.4|5656.4|5652.4|5646.4|269
1665588300000|2022-10-12 15:25:00|5655.4|5649.4|5659.9|5653.9|5659.9|5653.9|5651.4|5645.4|165
1665588600000|2022-10-12 15:30:00|5660.4|5654.4|5652.4|5646.4|5660.4|5654.4|5652.4|5646.4|243
1665588900000|2022-10-12 15:35:00|5651.9|5645.9|5652.9|5646.9|5658.4|5652.4|5650.9|5644.9|432
1665589200000|2022-10-12 15:40:00|5653.4|5647.4|5654.9|5648.9|5663.9|5657.9|5652.4|5646.4|245
1665589500000|2022-10-12 15:45:00|5655.4|5649.4|5658.4|5652.4|5658.9|5652.9|5654.4|5648.4|83
1665589800000|2022-10-12 15:50:00|5658.9|5652.9|5661.4|5655.4|5663.4|5657.4|5656.9|5650.9|114
1665590100000|2022-10-12 15:55:00|5660.4|5654.4|5660.9|5654.9|5661.4|5655.4|5655.9|5649.9|75
1665590400000|2022-10-12 16:00:00|5661.9|5655.9|5657.9|5651.9|5663.9|5657.9|5657.9|5651.9|70
1665590700000|2022-10-12 16:05:00|5656.9|5650.9|5651.9|5645.9|5660.9|5654.9|5650.9|5644.9|94
1665591000000|2022-10-12 16:10:00|5652.9|5646.9|5647.9|5641.9|5652.9|5646.9|5643.9|5637.9|125
1665591300000|2022-10-12 16:15:00|5648.9|5642.9|5650.9|5644.9|5651.9|5645.9|5646.9|5640.9|80
1665591600000|2022-10-12 16:20:00|5651.9|5645.9|5648.9|5642.9|5651.9|5645.9|5647.9|5641.9|59
1665591900000|2022-10-12 16:25:00|5647.9|5641.9|5647.9|5641.9|5650.9|5644.9|5645.9|5639.9|142
1665592200000|2022-10-12 16:30:00|5646.9|5640.9|5644.9|5638.9|5646.9|5640.9|5642.9|5636.9|188
1665592500000|2022-10-12 16:35:00|5645.9|5639.9|5640.9|5634.9|5645.9|5639.9|5640.9|5634.9|86
1665592800000|2022-10-12 16:40:00|5639.9|5633.9|5642.9|5636.9|5642.9|5636.9|5639.9|5633.9|41
1665593100000|2022-10-12 16:45:00|5643.9|5637.9|5646.9|5640.9|5648.9|5642.9|5643.9|5637.9|67
1665593400000|2022-10-12 16:50:00|5647.9|5641.9|5651.9|5645.9|5651.9|5645.9|5647.9|5641.9|36
1665593700000|2022-10-12 16:55:00|5652.9|5646.9|5653.9|5647.9|5654.9|5648.9|5652.9|5646.9|48
1665594000000|2022-10-12 17:00:00|5652.9|5646.9|5652.9|5646.9|5657.9|5651.9|5651.9|5645.9|86
1665594300000|2022-10-12 17:05:00|5653.9|5647.9|5654.9|5648.9|5656.9|5650.9|5651.9|5645.9|46
1665594600000|2022-10-12 17:10:00|5655.9|5649.9|5657.9|5651.9|5657.9|5651.9|5654.9|5648.9|29
1665594900000|2022-10-12 17:15:00|5658.9|5652.9|5652.9|5646.9|5658.9|5652.9|5652.9|5646.9|14
1665595200000|2022-10-12 17:20:00|5653.9|5647.9|5653.9|5647.9|5655.9|5649.9|5653.9|5647.9|28
1665595500000|2022-10-12 17:25:00|5654.9|5648.9|5657.9|5651.9|5658.9|5652.9|5653.9|5647.9|49
1665595800000|2022-10-12 17:30:00|5658.9|5652.9|5653.9|5647.9|5658.9|5652.9|5653.9|5647.9|94
1665596100000|2022-10-12 17:35:00|5652.9|5646.9|5651.9|5645.9|5652.9|5646.9|5650.9|5644.9|53
1665596400000|2022-10-12 17:40:00|5652.9|5646.9|5651.9|5645.9|5652.9|5646.9|5649.9|5643.9|34
1665596700000|2022-10-12 17:45:00|5650.9|5644.9|5652.9|5646.9|5652.9|5646.9|5650.9|5644.9|60
1665597000000|2022-10-12 17:50:00|5653.9|5647.9|5653.9|5647.9|5654.9|5648.9|5650.9|5644.9|24
1665597300000|2022-10-12 17:55:00|5652.9|5646.9|5654.9|5648.9|5654.9|5648.9|5649.9|5643.9|102
1665597600000|2022-10-12 18:00:00|5655.9|5649.9|5654.9|5648.9|5665.9|5659.9|5649.9|5643.9|270
1665597900000|2022-10-12 18:05:00|5653.9|5647.9|5663.9|5657.9|5667.9|5661.9|5652.9|5646.9|108
1665598200000|2022-10-12 18:10:00|5662.9|5656.9|5671.9|5665.9|5672.9|5666.9|5660.9|5654.9|237
1665598500000|2022-10-12 18:15:00|5673.9|5667.9|5668.9|5662.9|5673.9|5667.9|5665.9|5659.9|145
1665598800000|2022-10-12 18:20:00|5667.9|5661.9|5666.9|5660.9|5668.9|5662.9|5659.9|5653.9|67
1665599100000|2022-10-12 18:25:00|5664.9|5658.9|5670.9|5664.9|5671.9|5665.9|5664.9|5658.9|66
1665599400000|2022-10-12 18:30:00|5671.9|5665.9|5671.9|5665.9|5671.9|5665.9|5666.9|5660.9|101
1665599700000|2022-10-12 18:35:00|5672.9|5666.9|5669.9|5663.9|5675.9|5669.9|5669.9|5663.9|63
1665600000000|2022-10-12 18:40:00|5668.9|5662.9|5665.9|5659.9|5668.9|5662.9|5665.9|5659.9|61
1665600300000|2022-10-12 18:45:00|5664.9|5658.9|5660.9|5654.9|5667.9|5661.9|5660.9|5654.9|84
1665600600000|2022-10-12 18:50:00|5659.9|5653.9|5656.9|5650.9|5661.9|5655.9|5655.9|5649.9|71
1665600900000|2022-10-12 18:55:00|5657.9|5651.9|5666.4|5643|5666.5|5654.9|5655.9|5643|130
1665601200000|2022-10-12 19:00:00|5666.5|5643.1|5656.9|5633.5|5666.6|5643.2|5656.5|5633.1|1
1665601500000|2022-10-12 19:05:00|5657|5633.6|5661|5637.6|5662.6|5639.2|5656.5|5633.1|0
1665601800000|2022-10-12 19:10:00|5661.1|5637.7|5660.1|5636.7|5663.1|5639.7|5660|5636.6|0
1665602100000|2022-10-12 19:15:00|5660|5636.6|5667|5643.6|5668|5644.6|5659.4|5636|0
1665602400000|2022-10-12 19:20:00|5666.9|5643.5|5663.6|5640.2|5667.5|5644.1|5663.4|5640|0
1665602700000|2022-10-12 19:25:00|5663.5|5640.1|5664|5640.6|5666.1|5642.7|5663.1|5639.7|0
1665603000000|2022-10-12 19:30:00|5663.7|5640.3|5667|5643.6|5667.3|5643.9|5662.1|5638.7|0
1665603300000|2022-10-12 19:35:00|5667.1|5643.7|5667|5643.6|5669.6|5646.2|5666.6|5643.2|0
1665603600000|2022-10-12 19:40:00|5667.8|5644.4|5667.9|5644.5|5668.9|5645.5|5666.2|5642.8|0
1665603900000|2022-10-12 19:45:00|5667.8|5644.4|5663.7|5640.3|5667.9|5644.5|5663.6|5640.2|0
1665604200000|2022-10-12 19:50:00|5662.9|5639.5|5663.4|5640|5664.9|5641.5|5659.4|5636|0
1665604500000|2022-10-12 19:55:00|5663.2|5639.8|5652.4|5629|5663.5|5640.1|5652.1|5628.7|0
1665604800000|2022-10-12 20:00:00|5652.1|5628.7|5654.6|5631.2|5657.4|5634|5652.1|5628.7|0
1665605100000|2022-10-12 20:05:00|5654.9|5631.5|5659.8|5636.4|5659.8|5636.4|5653.3|5629.9|0
1665605400000|2022-10-12 20:10:00|5660.1|5636.7|5659.5|5636.1|5661.4|5638|5658.9|5635.5|0
1665605700000|2022-10-12 20:15:00|5659.7|5636.3|5659.8|5636.4|5660.8|5637.4|5658.6|5635.2|0
1665606000000|2022-10-12 20:20:00|5660.1|5636.7|5661.4|5638|5661.4|5638|5660.1|5636.7|0
1665606300000|2022-10-12 20:25:00|5661.7|5638.3|5660.2|5636.8|5661.7|5638.3|5660.2|5636.8|0
1665606600000|2022-10-12 20:30:00|5660|5636.6|5660.2|5636.8|5661.1|5637.7|5659.8|5636.4|0
1665606900000|2022-10-12 20:35:00|5660.4|5637|5660.2|5636.8|5660.5|5637.1|5659.2|5635.8|0
1665607200000|2022-10-12 20:40:00|5660.4|5637|5659.8|5636.4|5661.4|5638|5659.4|5636|0
1665607500000|2022-10-12 20:45:00|5660.1|5636.7|5661.7|5638.3|5661.7|5638.3|5659.8|5636.4|0
1665607800000|2022-10-12 20:50:00|5661.5|5638.1|5661.7|5638.3|5662|5638.6|5660.5|5637.1|0
1665608100000|2022-10-12 20:55:00|5661.9|5638.5|5661.4|5638|5662.4|5639|5661.3|5637.9|0
1665608400000|2022-10-12 21:00:00|5661.6|5638.2|5661.5|5638.1|5661.7|5638.3|5661.1|5637.7|0
1665608700000|2022-10-12 21:05:00|5661.4|5638|5661|5637.6|5661.4|5638|5660.8|5637.4|0
1665609000000|2022-10-12 21:10:00|5661.1|5637.7|5661.3|5637.9|5661.3|5637.9|5661|5637.6|0
1665609300000|2022-10-12 21:15:00|5661.6|5638.2|5661.3|5637.9|5661.6|5638.2|5661.1|5637.7|0
1665609600000|2022-10-12 21:20:00|5661.4|5638|5660.9|5637.5|5661.4|5638|5660.5|5637.1|0
1665609900000|2022-10-12 21:25:00|5660.7|5637.3|5660.8|5637.4|5661|5637.6|5660.7|5637.3|0
1665610200000|2022-10-12 21:30:00|5661|5637.6|5661.6|5638.2|5661.6|5638.2|5661|5637.6|0
1665610500000|2022-10-12 21:35:00|5661.7|5638.3|5661.8|5638.4|5661.8|5638.4|5661.7|5638.3|0
1665610800000|2022-10-12 21:40:00|5661.9|5638.5|5661.4|5638|5662|5638.6|5661.4|5638|0
1665611100000|2022-10-12 21:45:00|5661.3|5637.9|5661.3|5637.9|5661.3|5637.9|5661|5637.6|0
1665611400000|2022-10-12 21:50:00|5661.5|5638.1|5662|5638.6|5662|5638.6|5661.1|5637.7|0
1665611700000|2022-10-12 21:55:00|5661.9|5638.5|5663.8|5640.4|5664|5640.6|5661.8|5638.4|0
1665612000000|2022-10-12 22:00:00|5664.6|5641.2|5666.9|5643.5|5667.8|5644.4|5664.6|5641.2|0
1665612300000|2022-10-12 22:05:00|5666.6|5643.2|5665.3|5641.9|5666.9|5643.5|5664.2|5640.8|0
1665612600000|2022-10-12 22:10:00|5665.6|5642.2|5663.7|5640.3|5665.8|5642.4|5663.1|5639.7|0
1665612900000|2022-10-12 22:15:00|5663.9|5640.5|5663.1|5639.7|5664.7|5641.3|5662.8|5639.4|0
1665613200000|2022-10-12 22:20:00|5663.3|5639.9|5663.4|5640|5665|5641.6|5662.3|5638.9|0
1665613500000|2022-10-12 22:25:00|5663.7|5640.3|5664.4|5641|5664.4|5641|5663.1|5639.7|0
1665613800000|2022-10-12 22:30:00|5664.5|5641.1|5663.4|5640|5665|5641.6|5662.8|5639.4|0
1665614100000|2022-10-12 22:35:00|5663.3|5639.9|5662.5|5639.1|5663.7|5640.3|5662.2|5638.8|0
1665614400000|2022-10-12 22:40:00|5662.8|5639.4|5663.7|5640.3|5663.7|5640.3|5662.6|5639.2|0
1665614700000|2022-10-12 22:45:00|5663.5|5640.1|5663.7|5640.3|5663.7|5640.3|5663.4|5640|0
1665615000000|2022-10-12 22:50:00|5663.5|5640.1|5664.1|5640.7|5664.4|5641|5662.5|5639.1|0
1665615300000|2022-10-12 22:55:00|5663.9|5640.5|5663.4|5640|5664.1|5640.7|5663.4|5640|0
1665615600000|2022-10-12 23:00:00|5663.6|5640.2|5662.8|5639.4|5664.2|5640.8|5662.2|5638.8|0
1665615900000|2022-10-12 23:05:00|5662.7|5639.3|5662.2|5638.8|5662.8|5639.4|5661.9|5638.5|0
1665616200000|2022-10-12 23:10:00|5662|5638.6|5665|5641.6|5665.3|5641.9|5661.9|5638.5|0
1665616500000|2022-10-12 23:15:00|5664.7|5641.3|5665|5641.6|5665.8|5642.4|5664.7|5641.3|0
1665616800000|2022-10-12 23:20:00|5665.3|5641.9|5664.4|5641|5665.8|5642.4|5664.4|5641|0
1665617100000|2022-10-12 23:25:00|5664.7|5641.3|5665|5641.6|5665.6|5642.2|5664.4|5641|0
1665617400000|2022-10-12 23:30:00|5665.3|5641.9|5665.3|5641.9|5666|5642.6|5665|5641.6|0
1665617700000|2022-10-12 23:35:00|5665.2|5641.8|5665.3|5641.9|5665.6|5642.2|5665|5641.6|0
1665618000000|2022-10-12 23:40:00|5665.5|5642.1|5665.5|5642.1|5666.3|5642.9|5665.3|5641.9|0
1665618300000|2022-10-12 23:45:00|5665.4|5642|5666.9|5643.5|5667.1|5643.7|5665.2|5641.8|0
1665618600000|2022-10-12 23:50:00|5667.1|5643.7|5667.4|5644|5669.6|5646.2|5667.1|5643.7|0
1665618900000|2022-10-12 23:55:00|5667.1|5643.7|5667.7|5644.3|5668.7|5645.3|5667.1|5643.7|0
1665619200000|2022-10-13 00:00:00|5667.2|5643.8|5667.7|5644.3|5668.4|5645|5663|5639.6|0
1665619500000|2022-10-13 00:05:00|5667.4|5644|5670.3|5646.9|5670.6|5647.2|5667.4|5644|0
1665619800000|2022-10-13 00:10:00|5670|5646.6|5668.2|5644.8|5670.3|5646.9|5667.9|5644.5|0
1665620100000|2022-10-13 00:15:00|5667.9|5644.5|5667.8|5644.4|5669.5|5646.1|5667|5643.6|0
1665620400000|2022-10-13 00:20:00|5667.7|5644.3|5669.1|5645.7|5669.9|5646.5|5667.7|5644.3|0
1665620700000|2022-10-13 00:25:00|5669.2|5645.8|5668.3|5644.9|5670.9|5647.5|5668.3|5644.9|0
1665621000000|2022-10-13 00:30:00|5668.4|5645|5668.7|5645.3|5670.2|5646.8|5668|5644.6|0
1665621300000|2022-10-13 00:35:00|5668.5|5645.1|5672|5648.6|5674.4|5651|5668.5|5645.1|0
1665621600000|2022-10-13 00:40:00|5671.9|5648.5|5671.4|5648|5673|5649.6|5671.4|5648|0
1665621900000|2022-10-13 00:45:00|5671.3|5647.9|5671|5647.6|5671.7|5648.3|5669.6|5646.2|0
1665622200000|2022-10-13 00:50:00|5671.2|5647.8|5675.1|5651.7|5675.5|5652.1|5671|5647.6|0
1665622500000|2022-10-13 00:55:00|5674.8|5651.4|5674.8|5651.4|5676.4|5653|5674.1|5650.7|0
1665622800000|2022-10-13 01:00:00|5675|5651.6|5675.1|5651.7|5676.7|5653.3|5674.7|5651.3|0
1665623100000|2022-10-13 01:05:00|5675.3|5651.9|5659.4|5636|5676.1|5652.7|5655.4|5632|0
1665623400000|2022-10-13 01:10:00|5659.3|5635.9|5669.3|5645.9|5671|5647.6|5659.1|5635.7|0
1665623700000|2022-10-13 01:15:00|5669.4|5646|5676.9|5670.9|5682.9|5676.9|5660.9|5646|1148
1665624000000|2022-10-13 01:20:00|5675.9|5669.9|5669.9|5663.9|5682.9|5676.9|5666.9|5660.9|508
1665624300000|2022-10-13 01:25:00|5668.9|5662.9|5670.9|5664.9|5673.9|5667.9|5661.9|5655.9|641
1665624600000|2022-10-13 01:30:00|5669.9|5663.9|5650.9|5644.9|5682.9|5676.9|5649.9|5643.9|3548
1665624900000|2022-10-13 01:35:00|5649.9|5643.9|5644.9|5638.9|5667.9|5661.9|5643.9|5637.9|1642
1665625200000|2022-10-13 01:40:00|5643.9|5637.9|5654.9|5648.9|5654.9|5648.9|5634.9|5628.9|2247
1665625500000|2022-10-13 01:45:00|5653.9|5647.9|5670.9|5664.9|5678.9|5672.9|5651.9|5645.9|2101
1665625800000|2022-10-13 01:50:00|5671.9|5665.9|5669.9|5663.9|5693.9|5687.9|5667.9|5661.9|1879
1665626100000|2022-10-13 01:55:00|5670.9|5664.9|5657.9|5651.9|5673.9|5667.9|5651.9|5645.9|1848
1665626400000|2022-10-13 02:00:00|5656.9|5650.9|5641.9|5635.9|5658.9|5652.9|5639.9|5633.9|1536
1665626700000|2022-10-13 02:05:00|5640.9|5634.9|5635.9|5629.9|5649.9|5643.9|5631.9|5625.9|1986
1665627000000|2022-10-13 02:10:00|5634.9|5628.9|5623.9|5617.9|5634.9|5628.9|5611.9|5605.9|2316
1665627300000|2022-10-13 02:15:00|5622.9|5616.9|5620.9|5614.9|5627.9|5621.9|5611.9|5605.9|1816
1665627600000|2022-10-13 02:20:00|5619.9|5613.9|5625.9|5619.9|5625.9|5619.9|5610.9|5604.9|1512
1665627900000|2022-10-13 02:25:00|5624.9|5618.9|5606.9|5600.9|5624.9|5618.9|5605.9|5599.9|957
1665628200000|2022-10-13 02:30:00|5605.9|5599.9|5621.9|5615.9|5625.9|5619.9|5603.9|5597.9|1284
1665628500000|2022-10-13 02:35:00|5620.9|5614.9|5606.9|5600.9|5629.9|5623.9|5605.9|5599.9|1211
1665628800000|2022-10-13 02:40:00|5605.9|5599.9|5615.9|5609.9|5618.9|5612.9|5604.9|5598.9|660
1665629100000|2022-10-13 02:45:00|5614.9|5608.9|5600.9|5594.9|5614.9|5608.9|5600.9|5594.9|784
1665629400000|2022-10-13 02:50:00|5601.9|5595.9|5612.9|5606.9|5618.9|5612.9|5600.9|5594.9|1327
1665629700000|2022-10-13 02:55:00|5611.9|5605.9|5599.9|5593.9|5612.9|5606.9|5595.9|5589.9|924
1665630000000|2022-10-13 03:00:00|5600.9|5594.9|5593.9|5587.9|5608.9|5602.9|5592.9|5586.9|1625
1665630300000|2022-10-13 03:05:00|5594.9|5588.9|5613.9|5607.9|5614.9|5608.9|5591.9|5585.9|1022
1665630600000|2022-10-13 03:10:00|5614.9|5608.9|5627.9|5621.9|5627.9|5621.9|5610.9|5604.9|1041
1665630900000|2022-10-13 03:15:00|5628.9|5622.9|5624.9|5618.9|5630.9|5624.9|5615.9|5609.9|972
1665631200000|2022-10-13 03:20:00|5623.9|5617.9|5621.9|5615.9|5630.9|5624.9|5616.9|5610.9|544
1665631500000|2022-10-13 03:25:00|5620.9|5614.9|5619.9|5613.9|5625.9|5619.9|5614.9|5608.9|387
1665631800000|2022-10-13 03:30:00|5620.9|5614.9|5618.9|5612.9|5620.9|5614.9|5613.9|5607.9|364
1665632100000|2022-10-13 03:35:00|5619.9|5613.9|5625.9|5619.9|5633.9|5627.9|5618.9|5612.9|437
1665632400000|2022-10-13 03:40:00|5624.9|5618.9|5620.9|5614.9|5624.9|5618.9|5618.9|5612.9|1022
1665632700000|2022-10-13 03:45:00|5621.9|5615.9|5619.9|5613.9|5621.9|5615.9|5614.9|5608.9|385
1665633000000|2022-10-13 03:50:00|5618.9|5612.9|5617.9|5611.9|5621.9|5615.9|5615.9|5609.9|309
1665633300000|2022-10-13 03:55:00|5618.9|5612.9|5614.9|5608.9|5619.9|5613.9|5613.9|5607.9|766
1665633600000|2022-10-13 04:00:00|5623.4|5600|5623.6|5600.2|5624.6|5601.2|5623.4|5600|0
1665633900000|2022-10-13 04:05:00|5623.7|5600.3|5623.2|5599.8|5623.7|5600.3|5621.9|5598.5|0
1665634200000|2022-10-13 04:10:00|5623.1|5599.7|5624|5600.6|5624.3|5600.9|5622.5|5599.1|0
1665634500000|2022-10-13 04:15:00|5624.1|5600.7|5624.9|5601.5|5625.3|5601.9|5624.1|5600.7|0
1665634800000|2022-10-13 04:20:00|5625|5601.6|5623.7|5600.3|5625.2|5601.8|5623.3|5599.9|0
1665635100000|2022-10-13 04:25:00|5623.6|5600.2|5622.9|5599.5|5623.7|5600.3|5622.2|5598.8|0
1665635400000|2022-10-13 04:30:00|5622.8|5599.4|5623.7|5600.3|5624.4|5601|5622.5|5599.1|0
1665635700000|2022-10-13 04:35:00|5623.6|5600.2|5621.9|5598.5|5623.7|5600.3|5621.9|5598.5|0
1665636000000|2022-10-13 04:40:00|5622.2|5598.8|5621.3|5597.9|5622.5|5599.1|5621.3|5597.9|0
1665636300000|2022-10-13 04:45:00|5621.5|5598.1|5621.7|5598.3|5621.9|5598.5|5620.4|5597|0
1665636600000|2022-10-13 04:50:00|5622|5598.6|5621.1|5597.7|5622.4|5599|5621.1|5597.7|0
1665636900000|2022-10-13 04:55:00|5621.3|5597.9|5621.1|5597.7|5622.1|5598.7|5621.1|5597.7|0
1665637200000|2022-10-13 05:00:00|5626.4|5603|5599.9|5593.9|5626.4|5607.9|5595.9|5589.9|1722
1665637500000|2022-10-13 05:05:00|5600.9|5594.9|5605.9|5599.9|5606.9|5600.9|5596.9|5590.9|763
1665637800000|2022-10-13 05:10:00|5604.9|5598.9|5613.9|5607.9|5615.9|5609.9|5601.9|5595.9|989
1665638100000|2022-10-13 05:15:00|5612.9|5606.9|5615.9|5609.9|5619.9|5613.9|5611.9|5605.9|650
1665638400000|2022-10-13 05:20:00|5614.9|5608.9|5605.9|5599.9|5616.9|5610.9|5601.9|5595.9|1646
1665638700000|2022-10-13 05:25:00|5606.9|5600.9|5610.9|5604.9|5613.9|5607.9|5604.9|5598.9|820
1665639000000|2022-10-13 05:30:00|5609.9|5603.9|5620.9|5614.9|5622.9|5616.9|5606.9|5600.9|830
1665639300000|2022-10-13 05:35:00|5619.9|5613.9|5625.9|5619.9|5627.9|5621.9|5618.9|5612.9|718
1665639600000|2022-10-13 05:40:00|5624.9|5618.9|5637.9|5631.9|5662.9|5656.9|5623.9|5617.9|3300
1665639900000|2022-10-13 05:45:00|5636.9|5630.9|5617.9|5611.9|5640.9|5634.9|5615.9|5609.9|1106
1665640200000|2022-10-13 05:50:00|5616.9|5610.9|5619.9|5613.9|5626.9|5620.9|5613.9|5607.9|1165
1665640500000|2022-10-13 05:55:00|5620.9|5614.9|5607.9|5601.9|5620.9|5614.9|5607.9|5601.9|1204
1665640800000|2022-10-13 06:00:00|5606.9|5600.9|5609.9|5603.9|5616.9|5610.9|5605.9|5599.9|981
1665641100000|2022-10-13 06:05:00|5610.9|5604.9|5604.9|5598.9|5616.9|5610.9|5602.9|5596.9|653
1665641400000|2022-10-13 06:10:00|5605.9|5599.9|5600.9|5594.9|5605.9|5599.9|5593.9|5587.9|1814
1665641700000|2022-10-13 06:15:00|5599.9|5593.9|5599.9|5593.9|5607.9|5601.9|5598.9|5592.9|823
1665642000000|2022-10-13 06:20:00|5598.9|5592.9|5596.9|5590.9|5603.9|5597.9|5590.9|5584.9|2670
1665642300000|2022-10-13 06:25:00|5595.9|5589.9|5596.9|5590.9|5598.9|5592.9|5587.9|5581.9|1103
1665642600000|2022-10-13 06:30:00|5595.9|5589.9|5602.9|5596.9|5604.9|5598.9|5591.9|5585.9|2091
1665642900000|2022-10-13 06:35:00|5601.9|5595.9|5603.9|5597.9|5606.9|5600.9|5598.9|5592.9|368
1665643200000|2022-10-13 06:40:00|5604.9|5598.9|5597.9|5591.9|5606.9|5600.9|5596.9|5590.9|2108
1665643500000|2022-10-13 06:45:00|5598.9|5592.9|5597.9|5591.9|5601.9|5595.9|5595.9|5589.9|1182
1665643800000|2022-10-13 06:50:00|5598.9|5592.9|5607.9|5601.9|5607.9|5601.9|5597.9|5591.9|503
1665644100000|2022-10-13 06:55:00|5608.9|5602.9|5598.9|5592.9|5608.9|5602.9|5598.9|5592.9|1453
1665644400000|2022-10-13 07:00:00|5597.9|5591.9|5583.9|5577.9|5599.9|5593.9|5578.9|5572.9|1851
1665644700000|2022-10-13 07:05:00|5582.9|5576.9|5568.9|5562.9|5582.9|5576.9|5565.9|5559.9|1771
1665645000000|2022-10-13 07:10:00|5569.9|5563.9|5577.9|5571.9|5578.9|5572.9|5565.9|5559.9|1477
1665645300000|2022-10-13 07:15:00|5578.9|5572.9|5582.9|5576.9|5583.9|5577.9|5575.9|5569.9|3339
1665645600000|2022-10-13 07:20:00|5583.9|5577.9|5582.9|5576.9|5587.9|5581.9|5578.9|5572.9|2622
1665645900000|2022-10-13 07:25:00|5581.9|5575.9|5583.9|5577.9|5583.9|5577.9|5575.9|5569.9|1003
1665646200000|2022-10-13 07:30:00|5582.9|5576.9|5573.9|5567.9|5582.9|5576.9|5571.9|5565.9|2851
1665646500000|2022-10-13 07:35:00|5574.9|5568.9|5571.9|5565.9|5577.9|5571.9|5564.9|5558.9|3845
1665646800000|2022-10-13 07:40:00|5570.9|5564.9|5572.9|5566.9|5578.9|5572.9|5567.9|5561.9|2241
1665647100000|2022-10-13 07:45:00|5571.9|5565.9|5571.9|5565.9|5573.9|5567.9|5568.9|5562.9|2492
1665647400000|2022-10-13 07:50:00|5572.9|5566.9|5567.9|5561.9|5574.9|5568.9|5567.9|5561.9|1674
1665647700000|2022-10-13 07:55:00|5568.9|5562.9|5568.9|5562.9|5570.9|5564.9|5566.9|5560.9|3216
1665648000000|2022-10-13 08:00:00|5568.4|5562.4|5560.4|5554.4|5572.4|5566.4|5558.4|5552.4|3442
1665648300000|2022-10-13 08:05:00|5561.4|5555.4|5560.4|5554.4|5567.4|5561.4|5557.4|5551.4|3446
1665648600000|2022-10-13 08:10:00|5559.4|5553.4|5570.4|5564.4|5571.4|5565.4|5557.4|5551.4|3436
1665648900000|2022-10-13 08:15:00|5569.4|5563.4|5573.4|5567.4|5576.4|5570.4|5569.4|5563.4|1350
1665649200000|2022-10-13 08:20:00|5572.4|5566.4|5567.4|5561.4|5573.4|5567.4|5566.4|5560.4|811
1665649500000|2022-10-13 08:25:00|5566.4|5560.4|5566.4|5560.4|5569.4|5563.4|5560.4|5554.4|1243
1665649800000|2022-10-13 08:30:00|5572|5548.6|5574.7|5551.3|5576.4|5553|5570.7|5547.3|0
1665650100000|2022-10-13 08:35:00|5575|5551.6|5577.5|5554.1|5577.5|5554.1|5573.3|5549.9|0
1665650400000|2022-10-13 08:40:00|5577.8|5554.4|5578.2|5554.8|5579.4|5556|5577.2|5553.8|0
1665650700000|2022-10-13 08:45:00|5578|5554.6|5578.9|5555.5|5579.1|5555.7|5576.4|5553|0
1665651000000|2022-10-13 08:50:00|5579.1|5555.7|5581.2|5557.8|5581.5|5558.1|5579|5555.6|0
1665651300000|2022-10-13 08:55:00|5581|5557.6|5581.3|5557.9|5583|5559.6|5580.6|5557.2|0
1665651600000|2022-10-13 09:00:00|5581.1|5557.7|5584.4|5561|5584.4|5561|5580.7|5557.3|0
1665651900000|2022-10-13 09:05:00|5584.7|5561.3|5585.3|5561.9|5586.5|5563.1|5583.1|5559.7|0
1665652200000|2022-10-13 09:10:00|5585.6|5562.2|5590.7|5567.3|5591.1|5567.7|5584.7|5561.3|0
1665652500000|2022-10-13 09:15:00|5590.6|5567.2|5581.4|5575.4|5591.4|5585.4|5575.4|5567.2|720
1665652800000|2022-10-13 09:20:00|5582.4|5576.4|5581.4|5575.4|5585.4|5579.4|5578.4|5572.4|100
1665653100000|2022-10-13 09:25:00|5582.4|5576.4|5585.4|5579.4|5586.4|5580.4|5579.4|5573.4|454
1665653400000|2022-10-13 09:30:00|5586.4|5580.4|5584.4|5578.4|5587.4|5581.4|5583.4|5577.4|268
1665653700000|2022-10-13 09:35:00|5583.4|5577.4|5582.4|5576.4|5583.4|5577.4|5578.4|5572.4|357
1665654000000|2022-10-13 09:40:00|5583.4|5577.4|5585.4|5579.4|5586.4|5580.4|5580.4|5574.4|124
1665654300000|2022-10-13 09:45:00|5584.4|5578.4|5585.4|5579.4|5588.4|5582.4|5584.4|5578.4|65
1665654600000|2022-10-13 09:50:00|5584.4|5578.4|5580.4|5574.4|5584.4|5578.4|5580.4|5574.4|95
1665654900000|2022-10-13 09:55:00|5581.4|5575.4|5580.4|5574.4|5582.4|5576.4|5579.4|5573.4|145
1665655200000|2022-10-13 10:00:00|5580.9|5574.9|5579.9|5573.9|5581.9|5575.9|5579.9|5573.9|22
1665655500000|2022-10-13 10:05:00|5578.9|5572.9|5578.9|5572.9|5580.9|5574.9|5578.9|5572.9|68
1665655800000|2022-10-13 10:10:00|5579.4|5573.4|5581.4|5575.4|5581.9|5575.9|5578.9|5572.9|14
1665656100000|2022-10-13 10:15:00|5580.9|5574.9|5580.9|5574.9|5581.9|5575.9|5579.4|5573.4|13
1665656400000|2022-10-13 10:20:00|5581.4|5575.4|5581.4|5575.4|5582.9|5576.9|5580.9|5574.9|45
1665656700000|2022-10-13 10:25:00|5581.9|5575.9|5584.9|5578.9|5584.9|5578.9|5581.9|5575.9|21
1665657000000|2022-10-13 10:30:00|5584.4|5578.4|5584.9|5578.9|5585.9|5579.9|5583.9|5577.9|80
1665657300000|2022-10-13 10:35:00|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|5584.9|5578.9|36
1665657600000|2022-10-13 10:40:00|5586.9|5580.9|5588.9|5582.9|5589.9|5583.9|5586.9|5580.9|72
1665657900000|2022-10-13 10:45:00|5588.4|5582.4|5588.9|5582.9|5589.9|5583.9|5584.9|5578.9|58
1665658200000|2022-10-13 10:50:00|5588.4|5582.4|5587.4|5581.4|5588.9|5582.9|5585.4|5579.4|17
1665658500000|2022-10-13 10:55:00|5586.9|5580.9|5588.4|5582.4|5588.9|5582.9|5586.9|5580.9|31
1665658800000|2022-10-13 11:00:00|5588.9|5582.9|5589.9|5583.9|5589.9|5583.9|5587.9|5581.9|52
1665659100000|2022-10-13 11:05:00|5588.9|5582.9|5587.9|5581.9|5590.9|5584.9|5586.4|5580.4|37
1665659400000|2022-10-13 11:10:00|5588.4|5582.4|5590.9|5584.9|5591.4|5585.4|5587.9|5581.9|9
1665659700000|2022-10-13 11:15:00|5591.4|5585.4|5591.9|5585.9|5592.9|5586.9|5588.9|5582.9|37
1665660000000|2022-10-13 11:20:00|5592.4|5586.4|5589.9|5583.9|5592.4|5586.4|5588.9|5582.9|29
1665660300000|2022-10-13 11:25:00|5590.4|5584.4|5592.4|5586.4|5592.9|5586.9|5589.9|5583.9|39
1665660600000|2022-10-13 11:30:00|5591.9|5585.9|5595.4|5589.4|5599.9|5593.9|5590.9|5584.9|351
1665660900000|2022-10-13 11:35:00|5594.9|5588.9|5602.9|5596.9|5610.4|5604.4|5592.9|5586.9|1033
1665661200000|2022-10-13 11:40:00|5603.4|5597.4|5596.9|5590.9|5606.9|5600.9|5596.4|5590.4|764
1665661500000|2022-10-13 11:45:00|5597.4|5591.4|5597.4|5591.4|5598.9|5592.9|5593.9|5587.9|90
1665661800000|2022-10-13 11:50:00|5597.9|5591.9|5598.9|5592.9|5598.9|5592.9|5594.4|5588.4|86
1665662100000|2022-10-13 11:55:00|5598.4|5592.4|5597.4|5591.4|5599.9|5593.9|5593.9|5587.9|123
1665662400000|2022-10-13 12:00:00|5596.9|5590.9|5597.9|5591.9|5599.9|5593.9|5595.9|5589.9|122
1665662700000|2022-10-13 12:05:00|5596.9|5590.9|5595.4|5589.4|5598.9|5592.9|5593.9|5587.9|218
1665663000000|2022-10-13 12:10:00|5595.9|5589.9|5595.9|5589.9|5596.9|5590.9|5592.9|5586.9|97
1665663300000|2022-10-13 12:15:00|5596.4|5590.4|5602.9|5596.9|5604.9|5598.9|5594.9|5588.9|139
1665663600000|2022-10-13 12:20:00|5602.4|5596.4|5600.9|5594.9|5604.9|5598.9|5597.9|5591.9|172
1665663900000|2022-10-13 12:25:00|5600.4|5594.4|5600.4|5594.4|5609.9|5603.9|5596.9|5590.9|202
1665664200000|2022-10-13 12:30:00|5596.4|5590.4|5503.4|5497.4|5596.4|5590.4|5496.9|5490.9|2730
1665664500000|2022-10-13 12:35:00|5504.4|5498.4|5455.9|5449.9|5512.9|5506.9|5454.9|5448.9|3394
1665664800000|2022-10-13 12:40:00|5456.4|5450.4|5457.9|5451.9|5476.9|5470.9|5453.4|5447.4|1824
1665665100000|2022-10-13 12:45:00|5458.4|5452.4|5460.4|5454.4|5465.9|5459.9|5448.9|5442.9|885
1665665400000|2022-10-13 12:50:00|5459.9|5453.9|5460.4|5454.4|5473.9|5467.9|5452.9|5446.9|946
1665665700000|2022-10-13 12:55:00|5459.9|5453.9|5473.4|5467.4|5473.9|5467.9|5459.9|5453.9|321
1665666000000|2022-10-13 13:00:00|5472.9|5466.9|5471.9|5465.9|5479.4|5473.4|5461.9|5455.9|384
1665666300000|2022-10-13 13:05:00|5471.4|5465.4|5469.9|5463.9|5478.4|5472.4|5463.4|5457.4|381
1665666600000|2022-10-13 13:10:00|5470.4|5464.4|5467.9|5461.9|5474.4|5468.4|5463.9|5457.9|83
1665666900000|2022-10-13 13:15:00|5468.4|5462.4|5456.9|5450.9|5468.9|5462.9|5456.4|5450.4|249
1665667200000|2022-10-13 13:20:00|5457.9|5451.9|5466.4|5460.4|5480.9|5474.9|5457.9|5451.9|455
1665667500000|2022-10-13 13:25:00|5465.9|5459.9|5473.9|5467.9|5475.9|5469.9|5465.9|5459.9|117
1665667800000|2022-10-13 13:30:00|5473.4|5467.4|5490.9|5484.9|5490.9|5484.9|5451.9|5445.9|1740
1665668100000|2022-10-13 13:35:00|5491.4|5485.4|5467.4|5461.4|5492.9|5486.9|5465.9|5459.9|1035
1665668400000|2022-10-13 13:40:00|5467.9|5461.9|5476.9|5470.9|5492.9|5486.9|5455.4|5449.4|1471
1665668700000|2022-10-13 13:45:00|5477.4|5471.4|5496.9|5490.9|5497.4|5491.4|5467.9|5461.9|1121
1665669000000|2022-10-13 13:50:00|5497.4|5491.4|5501.4|5495.4|5510.4|5504.4|5494.9|5488.9|1149
1665669300000|2022-10-13 13:55:00|5500.9|5494.9|5500.4|5494.4|5503.9|5497.9|5485.9|5479.9|611
1665669600000|2022-10-13 14:00:00|5500.9|5494.9|5507.9|5501.9|5508.9|5502.9|5492.9|5486.9|611
1665669900000|2022-10-13 14:05:00|5507.4|5501.4|5516.9|5510.9|5520.9|5514.9|5501.9|5495.9|562
1665670200000|2022-10-13 14:10:00|5517.4|5511.4|5520.9|5514.9|5521.9|5515.9|5508.4|5502.4|289
1665670500000|2022-10-13 14:15:00|5520.4|5514.4|5507.9|5501.9|5522.9|5516.9|5506.9|5500.9|288
1665670800000|2022-10-13 14:20:00|5508.9|5502.9|5506.9|5500.9|5514.9|5508.9|5501.9|5495.9|335
1665671100000|2022-10-13 14:25:00|5507.4|5501.4|5494.4|5488.4|5508.9|5502.9|5491.9|5485.9|391
1665671400000|2022-10-13 14:30:00|5494.9|5488.9|5498.4|5492.4|5506.9|5500.9|5490.4|5484.4|675
1665671700000|2022-10-13 14:35:00|5497.9|5491.9|5510.9|5504.9|5510.9|5504.9|5491.9|5485.9|367
1665672000000|2022-10-13 14:40:00|5510.4|5504.4|5514.4|5508.4|5519.9|5513.9|5508.9|5502.9|553
1665672300000|2022-10-13 14:45:00|5513.9|5507.9|5528.4|5522.4|5528.4|5522.4|5511.9|5505.9|279
1665672600000|2022-10-13 14:50:00|5528.9|5522.9|5530.4|5524.4|5531.9|5525.9|5520.9|5514.9|254
1665672900000|2022-10-13 14:55:00|5529.9|5523.9|5526.9|5520.9|5536.9|5530.9|5526.9|5520.9|479
1665673200000|2022-10-13 15:00:00|5526.4|5520.4|5531.4|5525.4|5531.4|5525.4|5516.9|5510.9|370
1665673500000|2022-10-13 15:05:00|5530.9|5524.9|5553.4|5547.4|5557.4|5551.4|5529.9|5523.9|572
1665673800000|2022-10-13 15:10:00|5552.9|5546.9|5564.4|5558.4|5564.9|5558.9|5543.9|5537.9|557
1665674100000|2022-10-13 15:15:00|5564.9|5558.9|5583.9|5577.9|5586.9|5580.9|5558.9|5552.9|1118
1665674400000|2022-10-13 15:20:00|5584.4|5578.4|5587.9|5581.9|5614.9|5608.9|5581.9|5575.9|1881
1665674700000|2022-10-13 15:25:00|5586.9|5580.9|5590.4|5584.4|5596.4|5590.4|5571.9|5565.9|1060
1665675000000|2022-10-13 15:30:00|5590.9|5584.9|5589.9|5583.9|5595.4|5589.4|5579.9|5573.9|672
1665675300000|2022-10-13 15:35:00|5590.4|5584.4|5618.9|5612.9|5625.9|5619.9|5588.9|5582.9|1365
1665675600000|2022-10-13 15:40:00|5619.4|5613.4|5603.9|5597.9|5632.4|5626.4|5602.9|5596.9|1126
1665675900000|2022-10-13 15:45:00|5604.4|5598.4|5613.9|5607.9|5618.9|5612.9|5595.9|5589.9|827
1665676200000|2022-10-13 15:50:00|5613.4|5607.4|5609.9|5603.9|5614.9|5608.9|5606.4|5600.4|698
1665676500000|2022-10-13 15:55:00|5608.9|5602.9|5604.4|5598.4|5614.4|5608.4|5598.9|5592.9|304
1665676800000|2022-10-13 16:00:00|5605.4|5599.4|5613.4|5607.4|5617.4|5611.4|5603.4|5597.4|371
1665677100000|2022-10-13 16:05:00|5615.4|5609.4|5604.4|5598.4|5615.4|5609.4|5602.4|5596.4|357
1665677400000|2022-10-13 16:10:00|5605.4|5599.4|5596.4|5590.4|5606.4|5600.4|5593.4|5587.4|423
1665677700000|2022-10-13 16:15:00|5597.4|5591.4|5587.4|5581.4|5599.4|5593.4|5585.4|5579.4|345
1665678000000|2022-10-13 16:20:00|5586.4|5580.4|5587.4|5581.4|5595.4|5589.4|5582.4|5576.4|197
1665678300000|2022-10-13 16:25:00|5586.4|5580.4|5577.4|5571.4|5589.4|5583.4|5577.4|5571.4|347
1665678600000|2022-10-13 16:30:00|5578.4|5572.4|5583.4|5577.4|5587.4|5581.4|5572.4|5566.4|319
1665678900000|2022-10-13 16:35:00|5584.4|5578.4|5582.4|5576.4|5585.4|5579.4|5579.4|5573.4|142
1665679200000|2022-10-13 16:40:00|5581.4|5575.4|5596.4|5590.4|5597.4|5591.4|5581.4|5575.4|297
1665679500000|2022-10-13 16:45:00|5597.4|5591.4|5595.4|5589.4|5598.4|5592.4|5588.4|5582.4|169
1665679800000|2022-10-13 16:50:00|5596.4|5590.4|5604.4|5598.4|5607.4|5601.4|5596.4|5590.4|987
1665680100000|2022-10-13 16:55:00|5605.4|5599.4|5604.4|5598.4|5609.4|5603.4|5599.4|5593.4|568
1665680400000|2022-10-13 17:00:00|5601.4|5595.4|5614.4|5608.4|5615.4|5609.4|5601.4|5595.4|303
1665680700000|2022-10-13 17:05:00|5613.4|5607.4|5607.4|5601.4|5615.4|5609.4|5606.4|5600.4|355
1665681000000|2022-10-13 17:10:00|5606.4|5600.4|5624.4|5618.4|5625.4|5619.4|5606.4|5600.4|1378
1665681300000|2022-10-13 17:15:00|5625.4|5619.4|5624.4|5618.4|5626.4|5620.4|5617.4|5611.4|404
1665681600000|2022-10-13 17:20:00|5623.4|5617.4|5626.4|5620.4|5630.4|5624.4|5623.4|5617.4|348
1665681900000|2022-10-13 17:25:00|5625.4|5619.4|5632.4|5626.4|5636.4|5630.4|5625.4|5619.4|497
1665682200000|2022-10-13 17:30:00|5633.4|5627.4|5646.4|5640.4|5646.4|5640.4|5633.4|5627.4|482
1665682500000|2022-10-13 17:35:00|5645.4|5639.4|5639.4|5633.4|5647.4|5641.4|5638.4|5632.4|241
1665682800000|2022-10-13 17:40:00|5640.4|5634.4|5631.4|5625.4|5641.4|5635.4|5629.4|5623.4|226
1665683100000|2022-10-13 17:45:00|5630.4|5624.4|5633.4|5627.4|5634.4|5628.4|5626.4|5620.4|451
1665683400000|2022-10-13 17:50:00|5634.4|5628.4|5631.4|5625.4|5636.4|5630.4|5629.4|5623.4|130
1665683700000|2022-10-13 17:55:00|5629.4|5623.4|5627.4|5621.4|5632.4|5626.4|5626.4|5620.4|99
1665684000000|2022-10-13 18:00:00|5626.4|5620.4|5630.4|5624.4|5630.4|5624.4|5623.4|5617.4|153
1665684300000|2022-10-13 18:05:00|5631.4|5625.4|5624.4|5618.4|5631.4|5625.4|5623.4|5617.4|92
1665684600000|2022-10-13 18:10:00|5623.4|5617.4|5624.4|5618.4|5625.4|5619.4|5620.4|5614.4|98
1665684900000|2022-10-13 18:15:00|5625.4|5619.4|5627.4|5621.4|5627.4|5621.4|5624.4|5618.4|71
1665685200000|2022-10-13 18:20:00|5626.4|5620.4|5624.4|5618.4|5628.4|5622.4|5622.4|5616.4|189
1665685500000|2022-10-13 18:25:00|5623.4|5617.4|5611.4|5605.4|5623.4|5617.4|5610.4|5604.4|198
1665685800000|2022-10-13 18:30:00|5612.4|5606.4|5614.4|5608.4|5617.4|5611.4|5611.4|5605.4|179
1665686100000|2022-10-13 18:35:00|5616.4|5610.4|5619.4|5613.4|5621.4|5615.4|5615.4|5609.4|167
1665686400000|2022-10-13 18:40:00|5618.4|5612.4|5620.4|5614.4|5622.4|5616.4|5617.4|5611.4|78
1665686700000|2022-10-13 18:45:00|5621.4|5615.4|5623.4|5617.4|5625.4|5619.4|5620.4|5614.4|172
1665687000000|2022-10-13 18:50:00|5621.4|5615.4|5625.4|5619.4|5629.4|5623.4|5620.4|5614.4|230
1665687300000|2022-10-13 18:55:00|5626.4|5620.4|5638.1|5614.7|5638.1|5628.4|5625.4|5614.7|172
1665687600000|2022-10-13 19:00:00|5638|5614.6|5631.3|5607.9|5638|5614.6|5630.9|5607.5|1
1665687900000|2022-10-13 19:05:00|5631.2|5607.8|5639.3|5615.9|5639.3|5615.9|5630.3|5606.9|0
1665688200000|2022-10-13 19:10:00|5639.4|5616|5636|5612.6|5641.7|5618.3|5635.9|5612.5|0
1665688500000|2022-10-13 19:15:00|5635.9|5612.5|5638.1|5614.7|5640.8|5617.4|5633.2|5609.8|0
1665688800000|2022-10-13 19:20:00|5638|5614.6|5633.4|5610|5638.1|5614.7|5631.4|5608|0
1665689100000|2022-10-13 19:25:00|5633.6|5610.2|5629.5|5606.1|5634.8|5611.4|5629.2|5605.8|0
1665689400000|2022-10-13 19:30:00|5629.4|5606|5623.5|5600.1|5634.6|5611.2|5622.8|5599.4|0
1665689700000|2022-10-13 19:35:00|5623.4|5600|5625|5601.6|5625.2|5601.8|5621.3|5597.9|0
1665690000000|2022-10-13 19:40:00|5624.7|5601.3|5629.7|5606.3|5630|5606.6|5620.6|5597.2|0
1665690300000|2022-10-13 19:45:00|5629.6|5606.2|5624.9|5601.5|5630.2|5606.8|5624.9|5601.5|0
1665690600000|2022-10-13 19:50:00|5625.1|5601.7|5629.8|5606.4|5632|5608.6|5620.6|5597.2|0
1665690900000|2022-10-13 19:55:00|5629.7|5606.3|5617.6|5594.2|5630|5606.6|5614.6|5591.2|0
1665691200000|2022-10-13 20:00:00|5617.9|5594.5|5619.1|5595.7|5624.3|5600.9|5615.8|5592.4|0
1665691500000|2022-10-13 20:05:00|5619.7|5596.3|5618.2|5594.8|5621.6|5598.2|5618.2|5594.8|0
1665691800000|2022-10-13 20:10:00|5618.3|5594.9|5612.7|5589.3|5618.8|5595.4|5612.4|5589|0
1665692100000|2022-10-13 20:15:00|5612.4|5589|5617.6|5594.2|5617.6|5594.2|5612.4|5589|0
1665692400000|2022-10-13 20:20:00|5617.3|5593.9|5615.5|5592.1|5617.3|5593.9|5615.2|5591.8|0
1665692700000|2022-10-13 20:25:00|5615.2|5591.8|5617.6|5594.2|5617.9|5594.5|5615.2|5591.8|0
1665693000000|2022-10-13 20:30:00|5617.3|5593.9|5618.2|5594.8|5618.8|5595.4|5617|5593.6|0
1665693300000|2022-10-13 20:35:00|5618.1|5594.7|5617.6|5594.2|5618.8|5595.4|5617|5593.6|0
1665693600000|2022-10-13 20:40:00|5617.5|5594.1|5616.1|5592.7|5617.6|5594.2|5615.8|5592.4|0
1665693900000|2022-10-13 20:45:00|5615.5|5592.1|5617.2|5593.8|5617.2|5593.8|5615.2|5591.8|0
1665694200000|2022-10-13 20:50:00|5621.2|5597.8|5621.5|5598.1|5623|5599.6|5620.9|5597.5|0
1665694500000|2022-10-13 20:55:00|5621.6|5598.2|5621.8|5598.4|5622.1|5598.7|5620.3|5596.9|0
1665694800000|2022-10-13 21:00:00|5621.9|5598.5|5620.8|5597.4|5622|5598.6|5620.4|5597|0
1665695100000|2022-10-13 21:05:00|5620.6|5597.2|5620.5|5597.1|5620.6|5597.2|5620.5|5597.1|0
1665695400000|2022-10-13 21:10:00|5620.4|5597|5621.1|5597.7|5621.1|5597.7|5620.4|5597|0
1665695700000|2022-10-13 21:15:00|5620.7|5597.3|5621|5597.6|5621|5597.6|5620.7|5597.3|0
1665696000000|2022-10-13 21:20:00|5621.4|5598|5621.3|5597.9|5621.5|5598.1|5620.5|5597.1|0
1665696300000|2022-10-13 21:25:00|5620.9|5597.5|5620.9|5597.5|5621.8|5598.4|5620.9|5597.5|0
1665696600000|2022-10-13 21:30:00|5620.8|5597.4|5620.8|5597.4|5620.8|5597.4|5620.6|5597.2|0
1665696900000|2022-10-13 21:35:00|5620.9|5597.5|5620.7|5597.3|5621.5|5598.1|5620.7|5597.3|0
1665697200000|2022-10-13 21:40:00|5620.9|5597.5|5621.5|5598.1|5621.5|5598.1|5620.9|5597.5|0
1665697500000|2022-10-13 21:45:00|5621.3|5597.9|5621.1|5597.7|5621.3|5597.9|5621.1|5597.7|0
1665697800000|2022-10-13 21:50:00|5621|5597.6|5622.6|5599.2|5623.2|5599.8|5620.9|5597.5|0
1665698100000|2022-10-13 21:55:00|5622.7|5599.3|5622.3|5598.9|5623|5599.6|5622.1|5598.7|0
1665698400000|2022-10-13 22:00:00|5622.2|5598.8|5624.2|5600.8|5627.4|5604|5622.2|5598.8|0
1665698700000|2022-10-13 22:05:00|5624.3|5600.9|5624.9|5601.5|5625.7|5602.3|5623.1|5599.7|0
1665699000000|2022-10-13 22:10:00|5625|5601.6|5624.6|5601.2|5625.8|5602.4|5623.1|5599.7|0
1665699300000|2022-10-13 22:15:00|5624.7|5601.3|5627.7|5604.3|5628.6|5605.2|5624.6|5601.2|0
1665699600000|2022-10-13 22:20:00|5627.9|5604.5|5621.2|5597.8|5628.3|5604.9|5620.3|5596.9|0
1665699900000|2022-10-13 22:25:00|5621.3|5597.9|5621.4|5598|5621.6|5598.2|5619.4|5596|0
1665700200000|2022-10-13 22:30:00|5621.7|5598.3|5623.5|5600.1|5623.5|5600.1|5621.4|5598|0
1665700500000|2022-10-13 22:35:00|5623.7|5600.3|5623.5|5600.1|5623.8|5600.4|5622.6|5599.2|0
1665700800000|2022-10-13 22:40:00|5623.2|5599.8|5625.5|5602.1|5625.7|5602.3|5622.9|5599.5|0
1665701100000|2022-10-13 22:45:00|5625.6|5602.2|5627.3|5603.9|5628.7|5605.3|5624.1|5600.7|0
1665701400000|2022-10-13 22:50:00|5627.5|5604.1|5626.1|5602.7|5628.2|5604.8|5625.3|5601.9|0
1665701700000|2022-10-13 22:55:00|5626|5602.6|5625.3|5601.9|5627.8|5604.4|5625|5601.6|0
1665702000000|2022-10-13 23:00:00|5625.5|5602.1|5628.2|5604.8|5630.7|5607.3|5624.7|5601.3|0
1665702300000|2022-10-13 23:05:00|5628.5|5605.1|5628.2|5604.8|5629.4|5606|5627.6|5604.2|0
1665702600000|2022-10-13 23:10:00|5628.3|5604.9|5630|5606.6|5630.3|5606.9|5628.2|5604.8|0
1665702900000|2022-10-13 23:15:00|5629.9|5606.5|5631|5607.6|5631.6|5608.2|5629.4|5606|0
1665703200000|2022-10-13 23:20:00|5631.1|5607.7|5629.4|5606|5631.3|5607.9|5628.8|5605.4|0
1665703500000|2022-10-13 23:25:00|5629.7|5606.3|5630.3|5606.9|5631.3|5607.9|5629.6|5606.2|0
1665703800000|2022-10-13 23:30:00|5630.6|5607.2|5630|5606.6|5632.3|5608.9|5629.4|5606|0
1665704100000|2022-10-13 23:35:00|5629.9|5606.5|5627.8|5604.4|5630.7|5607.3|5627.6|5604.2|0
1665704400000|2022-10-13 23:40:00|5627.3|5603.9|5627.1|5603.7|5628.2|5604.8|5626.4|5603|0
1665704700000|2022-10-13 23:45:00|5627|5603.6|5631.7|5608.3|5632|5608.6|5627|5603.6|0
1665705000000|2022-10-13 23:50:00|5631.6|5608.2|5630.6|5607.2|5632.8|5609.4|5630|5606.6|0
1665705300000|2022-10-13 23:55:00|5630.5|5607.1|5628.5|5605.1|5631.7|5608.3|5628.3|5604.9|0
1665705600000|2022-10-14 00:00:00|5628.3|5604.9|5626.5|5603.1|5628.3|5604.9|5625|5601.6|0
1665705900000|2022-10-14 00:05:00|5626.6|5603.2|5622.2|5598.8|5629.5|5606.1|5621.8|5598.4|0
1665706200000|2022-10-14 00:10:00|5622.4|5599|5618.4|5595|5622.4|5599|5617.2|5593.8|0
1665706500000|2022-10-14 00:15:00|5618.2|5594.8|5617.9|5594.5|5619.9|5596.5|5616.4|5593|0
1665706800000|2022-10-14 00:20:00|5618.2|5594.8|5620.2|5596.8|5620.5|5597.1|5617.5|5594.1|0
1665707100000|2022-10-14 00:25:00|5620.5|5597.1|5626.5|5603.1|5626.5|5603.1|5620.5|5597.1|0
1665707400000|2022-10-14 00:30:00|5626.2|5602.8|5627|5603.6|5627.5|5604.1|5624.5|5601.1|0
1665707700000|2022-10-14 00:35:00|5627.1|5603.7|5628.5|5605.1|5628.5|5605.1|5626.6|5603.2|0
1665708000000|2022-10-14 00:40:00|5628.6|5605.2|5626.4|5603|5630.7|5607.3|5624.7|5601.3|0
1665708300000|2022-10-14 00:45:00|5626.5|5603.1|5628.2|5604.8|5628.8|5605.4|5625|5601.6|0
1665708600000|2022-10-14 00:50:00|5627.9|5604.5|5627.3|5603.9|5629.7|5606.3|5626.1|5602.7|0
1665708900000|2022-10-14 00:55:00|5627.2|5603.8|5627.6|5604.2|5629.3|5605.9|5625.3|5601.9|0
1665709200000|2022-10-14 01:00:00|5627.2|5603.8|5630.1|5606.7|5630.6|5607.2|5627.2|5603.8|0
1665709500000|2022-10-14 01:05:00|5630.2|5606.8|5622.9|5599.5|5631|5607.6|5621.8|5598.4|0
1665709800000|2022-10-14 01:10:00|5622.6|5599.2|5627.3|5603.9|5628.4|5605|5616.7|5593.3|0
1665710100000|2022-10-14 01:15:00|5626.7|5603.3|5635.4|5629.4|5636.4|5630.4|5602.4|5596.4|2971
1665710400000|2022-10-14 01:20:00|5636.4|5630.4|5635.4|5629.4|5649.4|5643.4|5633.4|5627.4|1932
1665710700000|2022-10-14 01:25:00|5636.4|5630.4|5636.4|5630.4|5646.4|5640.4|5635.4|5629.4|2013
1665711000000|2022-10-14 01:30:00|5637.4|5631.4|5653.3|5647.3|5676.4|5670.4|5637.4|5631.4|4825
1665711300000|2022-10-14 01:35:00|5654.3|5648.3|5654.3|5648.3|5664.3|5658.3|5645.3|5639.3|2730
1665711600000|2022-10-14 01:40:00|5655.3|5649.3|5682.3|5676.3|5683.3|5677.3|5650.3|5644.3|2229
1665711900000|2022-10-14 01:45:00|5683.3|5677.3|5679.3|5673.3|5691.3|5685.3|5670.3|5664.3|2356
1665712200000|2022-10-14 01:50:00|5678.3|5672.3|5681.3|5675.3|5689.3|5683.3|5672.3|5666.3|1554
1665712500000|2022-10-14 01:55:00|5682.3|5676.3|5697.3|5691.3|5699.3|5693.3|5675.3|5669.3|2094
1665712800000|2022-10-14 02:00:00|5698.3|5692.3|5716.3|5710.3|5724.3|5718.3|5694.3|5688.3|2304
1665713100000|2022-10-14 02:05:00|5718.3|5712.3|5721.3|5715.3|5734.3|5728.3|5712.3|5706.3|1868
1665713400000|2022-10-14 02:10:00|5717.3|5711.3|5712.3|5706.3|5723.3|5717.3|5706.3|5700.3|1562
1665713700000|2022-10-14 02:15:00|5714.3|5708.3|5723.3|5717.3|5726.3|5720.3|5710.3|5704.3|1057
1665714000000|2022-10-14 02:20:00|5724.3|5718.3|5725.3|5719.3|5728.3|5722.3|5719.3|5713.3|921
1665714300000|2022-10-14 02:25:00|5724.3|5718.3|5705.3|5699.3|5725.3|5719.3|5705.3|5699.3|1173
1665714600000|2022-10-14 02:30:00|5706.3|5700.3|5713.3|5707.3|5719.3|5713.3|5701.3|5695.3|1350
1665714900000|2022-10-14 02:35:00|5714.3|5708.3|5720.3|5714.3|5727.3|5721.3|5710.3|5704.3|2669
1665715200000|2022-10-14 02:40:00|5719.3|5713.3|5718.3|5712.3|5724.3|5718.3|5714.3|5708.3|861
1665715500000|2022-10-14 02:45:00|5720.3|5714.3|5733.3|5727.3|5735.3|5729.3|5719.3|5713.3|978
1665715800000|2022-10-14 02:50:00|5732.3|5726.3|5721.3|5715.3|5732.3|5726.3|5716.3|5710.3|1433
1665716100000|2022-10-14 02:55:00|5720.3|5714.3|5735.3|5729.3|5736.3|5730.3|5719.3|5713.3|1361
1665716400000|2022-10-14 03:00:00|5736.3|5730.3|5736.3|5730.3|5742.3|5736.3|5730.3|5724.3|1642
1665716700000|2022-10-14 03:05:00|5735.3|5729.3|5742.3|5736.3|5743.3|5737.3|5733.3|5727.3|1289
1665717000000|2022-10-14 03:10:00|5744.3|5738.3|5742.3|5736.3|5749.3|5743.3|5741.3|5735.3|1583
1665717300000|2022-10-14 03:15:00|5743.3|5737.3|5736.3|5730.3|5749.3|5743.3|5735.3|5729.3|1334
1665717600000|2022-10-14 03:20:00|5737.3|5731.3|5743.3|5737.3|5746.3|5740.3|5735.3|5729.3|832
1665717900000|2022-10-14 03:25:00|5742.3|5736.3|5735.3|5729.3|5746.3|5740.3|5731.3|5725.3|778
1665718200000|2022-10-14 03:30:00|5736.3|5730.3|5739.3|5733.3|5741.3|5735.3|5732.3|5726.3|585
1665718500000|2022-10-14 03:35:00|5738.3|5732.3|5738.3|5732.3|5739.3|5733.3|5734.3|5728.3|635
1665718800000|2022-10-14 03:40:00|5739.3|5733.3|5744.3|5738.3|5748.3|5742.3|5738.3|5732.3|1218
1665719100000|2022-10-14 03:45:00|5743.3|5737.3|5746.3|5740.3|5749.3|5743.3|5743.3|5737.3|1693
1665719400000|2022-10-14 03:50:00|5745.3|5739.3|5740.3|5734.3|5749.3|5743.3|5739.3|5733.3|2880
1665719700000|2022-10-14 03:55:00|5741.3|5735.3|5740.3|5734.3|5742.3|5736.3|5739.3|5733.3|1499
1665720000000|2022-10-14 04:00:00|5749.7|5726.3|5748.7|5725.3|5750.1|5726.7|5747.5|5724.1|1
1665720300000|2022-10-14 04:05:00|5748.5|5725.1|5748.2|5724.8|5749.6|5726.2|5747.7|5724.3|0
1665720600000|2022-10-14 04:10:00|5748.4|5725|5749.7|5726.3|5750.4|5727|5747.7|5724.3|0
1665720900000|2022-10-14 04:15:00|5749.6|5726.2|5744.7|5721.3|5750.4|5727|5744.6|5721.2|0
1665721200000|2022-10-14 04:20:00|5744.6|5721.2|5745|5721.6|5745|5721.6|5743.3|5719.9|0
1665721500000|2022-10-14 04:25:00|5744.8|5721.4|5742.9|5719.5|5745|5721.6|5742.3|5718.9|0
1665721800000|2022-10-14 04:30:00|5743.2|5719.8|5741|5717.6|5743.4|5720|5738.7|5715.3|0
1665722100000|2022-10-14 04:35:00|5741.1|5717.7|5741|5717.6|5741.9|5718.5|5740.4|5717|0
1665722400000|2022-10-14 04:40:00|5741.1|5717.7|5739.2|5715.8|5741.3|5717.9|5738.6|5715.2|0
1665722700000|2022-10-14 04:45:00|5739.4|5716|5740.8|5717.4|5741.9|5718.5|5739.2|5715.8|0
1665723000000|2022-10-14 04:50:00|5740.3|5716.9|5740.9|5717.5|5741.4|5718|5738.8|5715.4|0
1665723300000|2022-10-14 04:55:00|5740.7|5717.3|5739.3|5715.9|5740.9|5717.5|5738.8|5715.4|0
1665723600000|2022-10-14 05:00:00|5739.6|5716.2|5748.3|5742.3|5751.3|5745.3|5731.3|5715.6|2257
1665723900000|2022-10-14 05:05:00|5749.3|5743.3|5755.3|5749.3|5757.3|5751.3|5748.3|5742.3|1905
1665724200000|2022-10-14 05:10:00|5756.3|5750.3|5759.3|5753.3|5765.3|5759.3|5749.3|5743.3|2701
1665724500000|2022-10-14 05:15:00|5758.3|5752.3|5764.3|5758.3|5768.3|5762.3|5753.3|5747.3|1608
1665724800000|2022-10-14 05:20:00|5763.3|5757.3|5773.3|5767.3|5774.3|5768.3|5759.3|5753.3|1811
1665725100000|2022-10-14 05:25:00|5774.3|5768.3|5760.3|5754.3|5779.3|5773.3|5759.3|5753.3|2084
1665725400000|2022-10-14 05:30:00|5761.3|5755.3|5778.3|5772.3|5779.3|5773.3|5756.3|5750.3|1795
1665725700000|2022-10-14 05:35:00|5777.3|5771.3|5781.3|5775.3|5782.3|5776.3|5771.3|5765.3|1216
1665726000000|2022-10-14 05:40:00|5782.3|5776.3|5773.3|5767.3|5786.3|5780.3|5773.3|5767.3|1706
1665726300000|2022-10-14 05:45:00|5772.3|5766.3|5761.3|5755.3|5774.3|5768.3|5759.3|5753.3|1000
1665726600000|2022-10-14 05:50:00|5760.3|5754.3|5747.3|5741.3|5761.3|5755.3|5746.3|5740.3|1738
1665726900000|2022-10-14 05:55:00|5748.3|5742.3|5718.3|5712.3|5749.3|5743.3|5713.3|5707.3|4220
1665727200000|2022-10-14 06:00:00|5716.3|5710.3|5711.3|5705.3|5717.3|5711.3|5693.3|5687.3|3819
1665727500000|2022-10-14 06:05:00|5712.3|5706.3|5706.3|5700.3|5712.3|5706.3|5693.3|5687.3|1262
1665727800000|2022-10-14 06:10:00|5705.3|5699.3|5691.3|5685.3|5706.3|5700.3|5689.3|5683.3|1561
1665728100000|2022-10-14 06:15:00|5690.3|5684.3|5710.3|5704.3|5714.3|5708.3|5687.3|5681.3|1261
1665728400000|2022-10-14 06:20:00|5712.3|5706.3|5696.3|5690.3|5713.3|5707.3|5695.3|5689.3|912
1665728700000|2022-10-14 06:25:00|5697.3|5691.3|5708.3|5702.3|5710.3|5704.3|5696.3|5690.3|1182
1665729000000|2022-10-14 06:30:00|5707.3|5701.3|5704.3|5698.3|5707.3|5701.3|5690.3|5684.3|1711
1665729300000|2022-10-14 06:35:00|5705.3|5699.3|5701.3|5695.3|5709.3|5703.3|5699.3|5693.3|1213
1665729600000|2022-10-14 06:40:00|5700.3|5694.3|5706.3|5700.3|5709.3|5703.3|5697.3|5691.3|1246
1665729900000|2022-10-14 06:45:00|5707.3|5701.3|5700.3|5694.3|5708.3|5702.3|5700.3|5694.3|1460
1665730200000|2022-10-14 06:50:00|5701.3|5695.3|5688.3|5682.3|5703.3|5697.3|5687.3|5681.3|1000
1665730500000|2022-10-14 06:55:00|5687.3|5681.3|5683.3|5677.3|5688.3|5682.3|5679.3|5673.3|1475
1665730800000|2022-10-14 07:00:00|5684.3|5678.3|5663.3|5657.3|5684.3|5678.3|5663.3|5657.3|1792
1665731100000|2022-10-14 07:05:00|5664.3|5658.3|5662.3|5656.3|5668.3|5662.3|5653.3|5647.3|1955
1665731400000|2022-10-14 07:10:00|5661.3|5655.3|5661.3|5655.3|5667.3|5661.3|5658.3|5652.3|753
1665731700000|2022-10-14 07:15:00|5660.3|5654.3|5662.3|5656.3|5662.3|5656.3|5655.3|5649.3|885
1665732000000|2022-10-14 07:20:00|5663.3|5657.3|5655.3|5649.3|5666.3|5660.3|5655.3|5649.3|1452
1665732300000|2022-10-14 07:25:00|5656.3|5650.3|5656.3|5650.3|5660.3|5654.3|5650.3|5644.3|2074
1665732600000|2022-10-14 07:30:00|5655.3|5649.3|5634.3|5628.3|5655.3|5649.3|5634.3|5628.3|2217
1665732900000|2022-10-14 07:35:00|5635.3|5629.3|5632.3|5626.3|5636.3|5630.3|5625.3|5619.3|1896
1665733200000|2022-10-14 07:40:00|5633.3|5627.3|5630.3|5624.3|5641.3|5635.3|5630.3|5624.3|1881
1665733500000|2022-10-14 07:45:00|5629.3|5623.3|5612.3|5606.3|5629.3|5623.3|5608.3|5602.3|2433
1665733800000|2022-10-14 07:50:00|5611.3|5605.3|5632.3|5626.3|5636.3|5630.3|5602.3|5596.3|2511
1665734100000|2022-10-14 07:55:00|5631.3|5625.3|5631.3|5625.3|5637.3|5631.3|5625.3|5619.3|1958
1665734400000|2022-10-14 08:00:00|5630.3|5624.3|5626.3|5620.3|5632.3|5626.3|5620.3|5614.3|2045
1665734700000|2022-10-14 08:05:00|5627.3|5621.3|5630.3|5624.3|5633.3|5627.3|5625.3|5619.3|3243
1665735000000|2022-10-14 08:10:00|5631.3|5625.3|5628.3|5622.3|5632.3|5626.3|5623.3|5617.3|2367
1665735300000|2022-10-14 08:15:00|5629.3|5623.3|5621.3|5615.3|5629.3|5623.3|5617.3|5611.3|1725
1665735600000|2022-10-14 08:20:00|5622.3|5616.3|5624.3|5618.3|5625.3|5619.3|5616.3|5610.3|2072
1665735900000|2022-10-14 08:25:00|5625.3|5619.3|5628.3|5622.3|5631.3|5625.3|5619.3|5613.3|1369
1665736200000|2022-10-14 08:30:00|5639|5615.6|5639|5615.6|5641.6|5618.2|5637.8|5614.4|0
1665736500000|2022-10-14 08:35:00|5639.1|5615.7|5641.7|5618.3|5642.1|5618.7|5638|5614.6|0
1665736800000|2022-10-14 08:40:00|5641.9|5618.5|5638.6|5615.2|5642.8|5619.4|5637.9|5614.5|0
1665737100000|2022-10-14 08:45:00|5638.3|5614.9|5634.6|5611.2|5639.1|5615.7|5633.8|5610.4|0
1665737400000|2022-10-14 08:50:00|5634.7|5611.3|5630.4|5607|5635.9|5612.5|5628.5|5605.1|0
1665737700000|2022-10-14 08:55:00|5631|5607.6|5629.5|5606.1|5631.1|5607.7|5627.2|5603.8|0
1665738000000|2022-10-14 09:00:00|5629.8|5606.4|5626.9|5603.5|5629.8|5606.4|5626.5|5603.1|0
1665738300000|2022-10-14 09:05:00|5626.8|5603.4|5629|5605.6|5630.8|5607.4|5626.7|5603.3|0
1665738600000|2022-10-14 09:10:00|5629.1|5605.7|5630.4|5607|5632|5608.6|5628.6|5605.2|0
1665738900000|2022-10-14 09:15:00|5608.3|5602.3|5624.3|5618.3|5624.3|5618.3|5608.3|5602.3|374
1665739200000|2022-10-14 09:20:00|5622.3|5616.3|5626.3|5620.3|5626.3|5620.3|5621.3|5615.3|85
1665739500000|2022-10-14 09:25:00|5623.3|5617.3|5614.3|5608.3|5624.3|5618.3|5613.3|5607.3|133
1665739800000|2022-10-14 09:30:00|5615.3|5609.3|5610.3|5604.3|5617.3|5611.3|5610.3|5604.3|97
1665740100000|2022-10-14 09:35:00|5611.3|5605.3|5612.3|5606.3|5614.3|5608.3|5609.3|5603.3|82
1665740400000|2022-10-14 09:40:00|5613.3|5607.3|5612.3|5606.3|5615.3|5609.3|5611.3|5605.3|130
1665740700000|2022-10-14 09:45:00|5611.3|5605.3|5624.3|5618.3|5629.3|5623.3|5607.3|5601.3|640
1665741000000|2022-10-14 09:50:00|5623.3|5617.3|5623.3|5617.3|5624.3|5618.3|5617.3|5611.3|60
1665741300000|2022-10-14 09:55:00|5624.3|5618.3|5632.3|5626.3|5632.3|5626.3|5624.3|5618.3|370
1665741600000|2022-10-14 10:00:00|5632.8|5626.8|5637.8|5631.8|5638.3|5632.3|5628.8|5622.8|294
1665741900000|2022-10-14 10:05:00|5638.3|5632.3|5639.3|5633.3|5643.8|5637.8|5636.3|5630.3|67
1665742200000|2022-10-14 10:10:00|5639.8|5633.8|5635.3|5629.3|5640.3|5634.3|5634.8|5628.8|18
1665742500000|2022-10-14 10:15:00|5634.8|5628.8|5630.3|5624.3|5635.3|5629.3|5627.8|5621.8|19
1665742800000|2022-10-14 10:20:00|5629.8|5623.8|5638.3|5632.3|5639.8|5633.8|5628.8|5622.8|18
1665743100000|2022-10-14 10:25:00|5638.8|5632.8|5648.3|5642.3|5654.3|5648.3|5635.8|5629.8|203
1665743400000|2022-10-14 10:30:00|5648.8|5642.8|5644.8|5638.8|5652.8|5646.8|5642.3|5636.3|58
1665743700000|2022-10-14 10:35:00|5645.3|5639.3|5644.3|5638.3|5651.8|5645.8|5643.8|5637.8|68
1665744000000|2022-10-14 10:40:00|5644.8|5638.8|5641.8|5635.8|5644.8|5638.8|5640.3|5634.3|84
1665744300000|2022-10-14 10:45:00|5641.3|5635.3|5646.8|5640.8|5646.8|5640.8|5640.8|5634.8|32
1665744600000|2022-10-14 10:50:00|5647.8|5641.8|5642.3|5636.3|5648.8|5642.8|5641.8|5635.8|63
1665744900000|2022-10-14 10:55:00|5642.8|5636.8|5647.8|5641.8|5647.8|5641.8|5641.8|5635.8|71
1665745200000|2022-10-14 11:00:00|5647.3|5641.3|5644.8|5638.8|5648.8|5642.8|5643.8|5637.8|63
1665745500000|2022-10-14 11:05:00|5645.3|5639.3|5647.8|5641.8|5647.8|5641.8|5643.3|5637.3|67
1665745800000|2022-10-14 11:10:00|5648.8|5642.8|5649.8|5643.8|5651.8|5645.8|5647.3|5641.3|152
1665746100000|2022-10-14 11:15:00|5650.3|5644.3|5648.8|5642.8|5651.8|5645.8|5647.8|5641.8|294
1665746400000|2022-10-14 11:20:00|5649.8|5643.8|5655.3|5649.3|5655.8|5649.8|5649.8|5643.8|101
1665746700000|2022-10-14 11:25:00|5655.8|5649.8|5648.8|5642.8|5655.8|5649.8|5647.8|5641.8|52
1665747000000|2022-10-14 11:30:00|5648.3|5642.3|5642.8|5636.8|5648.8|5642.8|5640.3|5634.3|185
1665747300000|2022-10-14 11:35:00|5642.3|5636.3|5643.8|5637.8|5646.8|5640.8|5641.8|5635.8|97
1665747600000|2022-10-14 11:40:00|5643.3|5637.3|5635.3|5629.3|5645.8|5639.8|5634.8|5628.8|106
1665747900000|2022-10-14 11:45:00|5634.8|5628.8|5634.8|5628.8|5638.8|5632.8|5633.8|5627.8|43
1665748200000|2022-10-14 11:50:00|5634.3|5628.3|5631.8|5625.8|5635.8|5629.8|5630.8|5624.8|103
1665748500000|2022-10-14 11:55:00|5631.3|5625.3|5629.3|5623.3|5633.3|5627.3|5628.8|5622.8|101
1665748800000|2022-10-14 12:00:00|5629.8|5623.8|5635.8|5629.8|5635.8|5629.8|5627.8|5621.8|58
1665749100000|2022-10-14 12:05:00|5635.3|5629.3|5640.3|5634.3|5640.8|5634.8|5634.8|5628.8|62
1665749400000|2022-10-14 12:10:00|5639.8|5633.8|5634.8|5628.8|5641.8|5635.8|5634.8|5628.8|45
1665749700000|2022-10-14 12:15:00|5634.3|5628.3|5638.3|5632.3|5639.8|5633.8|5633.8|5627.8|43
1665750000000|2022-10-14 12:20:00|5638.8|5632.8|5641.8|5635.8|5643.8|5637.8|5638.8|5632.8|24
1665750300000|2022-10-14 12:25:00|5642.3|5636.3|5635.3|5629.3|5642.3|5636.3|5634.8|5628.8|151
1665750600000|2022-10-14 12:30:00|5637.3|5631.3|5642.3|5636.3|5642.8|5636.8|5626.8|5620.8|211
1665750900000|2022-10-14 12:35:00|5641.8|5635.8|5648.8|5642.8|5649.8|5643.8|5639.8|5633.8|123
1665751200000|2022-10-14 12:40:00|5648.3|5642.3|5653.8|5647.8|5653.8|5647.8|5644.8|5638.8|84
1665751500000|2022-10-14 12:45:00|5654.3|5648.3|5658.8|5652.8|5661.8|5655.8|5654.3|5648.3|333
1665751800000|2022-10-14 12:50:00|5659.3|5653.3|5673.8|5667.8|5673.8|5667.8|5657.8|5651.8|270
1665752100000|2022-10-14 12:55:00|5674.8|5668.8|5680.3|5674.3|5693.8|5687.8|5673.8|5667.8|474
1665752400000|2022-10-14 13:00:00|5680.8|5674.8|5687.8|5681.8|5687.8|5681.8|5675.8|5669.8|219
1665752700000|2022-10-14 13:05:00|5687.3|5681.3|5685.8|5679.8|5687.8|5681.8|5678.8|5672.8|81
1665753000000|2022-10-14 13:10:00|5685.3|5679.3|5681.3|5675.3|5688.8|5682.8|5680.8|5674.8|109
1665753300000|2022-10-14 13:15:00|5681.8|5675.8|5676.8|5670.8|5681.8|5675.8|5673.8|5667.8|52
1665753600000|2022-10-14 13:20:00|5676.3|5670.3|5677.3|5671.3|5679.3|5673.3|5674.8|5668.8|67
1665753900000|2022-10-14 13:25:00|5676.8|5670.8|5668.3|5662.3|5676.8|5670.8|5666.8|5660.8|116
1665754200000|2022-10-14 13:30:00|5668.8|5662.8|5633.8|5627.8|5671.3|5665.3|5630.8|5624.8|1343
1665754500000|2022-10-14 13:35:00|5632.8|5626.8|5661.3|5655.3|5661.8|5655.8|5632.8|5626.8|539
1665754800000|2022-10-14 13:40:00|5661.8|5655.8|5637.8|5631.8|5662.8|5656.8|5637.3|5631.3|724
1665755100000|2022-10-14 13:45:00|5636.8|5630.8|5633.3|5627.3|5636.8|5630.8|5625.8|5619.8|629
1665755400000|2022-10-14 13:50:00|5633.8|5627.8|5629.8|5623.8|5642.8|5636.8|5628.8|5622.8|590
1665755700000|2022-10-14 13:55:00|5630.8|5624.8|5624.3|5618.3|5632.8|5626.8|5619.8|5613.8|534
1665756000000|2022-10-14 14:00:00|5623.8|5617.8|5614.8|5608.8|5623.8|5617.8|5597.8|5591.8|1052
1665756300000|2022-10-14 14:05:00|5614.3|5608.3|5610.3|5604.3|5624.8|5618.8|5606.8|5600.8|331
1665756600000|2022-10-14 14:10:00|5610.8|5604.8|5593.3|5587.3|5613.8|5607.8|5591.8|5585.8|546
1665756900000|2022-10-14 14:15:00|5592.8|5586.8|5594.8|5588.8|5599.8|5593.8|5589.8|5583.8|562
1665757200000|2022-10-14 14:20:00|5595.3|5589.3|5578.8|5572.8|5595.3|5589.3|5578.8|5572.8|575
1665757500000|2022-10-14 14:25:00|5578.3|5572.3|5588.8|5582.8|5594.8|5588.8|5576.8|5570.8|395
1665757800000|2022-10-14 14:30:00|5588.3|5582.3|5589.8|5583.8|5599.8|5593.8|5587.3|5581.3|186
1665758100000|2022-10-14 14:35:00|5590.8|5584.8|5593.8|5587.8|5600.8|5594.8|5588.8|5582.8|323
1665758400000|2022-10-14 14:40:00|5594.3|5588.3|5577.8|5571.8|5600.8|5594.8|5577.8|5571.8|466
1665758700000|2022-10-14 14:45:00|5578.3|5572.3|5580.3|5574.3|5588.8|5582.8|5577.8|5571.8|268
1665759000000|2022-10-14 14:50:00|5580.8|5574.8|5592.8|5586.8|5595.8|5589.8|5577.3|5571.3|185
1665759300000|2022-10-14 14:55:00|5593.3|5587.3|5596.8|5590.8|5598.3|5592.3|5589.8|5583.8|174
1665759600000|2022-10-14 15:00:00|5597.3|5591.3|5603.3|5597.3|5604.8|5598.8|5594.8|5588.8|243
1665759900000|2022-10-14 15:05:00|5602.8|5596.8|5590.3|5584.3|5602.8|5596.8|5588.8|5582.8|124
1665760200000|2022-10-14 15:10:00|5590.8|5584.8|5583.8|5577.8|5592.8|5586.8|5580.8|5574.8|267
1665760500000|2022-10-14 15:15:00|5583.3|5577.3|5574.3|5568.3|5587.8|5581.8|5572.8|5566.8|196
1665760800000|2022-10-14 15:20:00|5574.8|5568.8|5580.3|5574.3|5580.3|5574.3|5573.3|5567.3|344
1665761100000|2022-10-14 15:25:00|5579.8|5573.8|5591.8|5585.8|5592.8|5586.8|5579.8|5573.8|223
1665761400000|2022-10-14 15:30:00|5591.3|5585.3|5581.3|5575.3|5591.8|5585.8|5579.8|5573.8|190
1665761700000|2022-10-14 15:35:00|5581.8|5575.8|5587.8|5581.8|5587.8|5581.8|5578.8|5572.8|218
1665762000000|2022-10-14 15:40:00|5587.3|5581.3|5579.8|5573.8|5588.8|5582.8|5574.8|5568.8|223
1665762300000|2022-10-14 15:45:00|5579.3|5573.3|5573.3|5567.3|5579.8|5573.8|5571.8|5565.8|131
1665762600000|2022-10-14 15:50:00|5572.8|5566.8|5569.3|5563.3|5576.8|5570.8|5565.3|5559.3|184
1665762900000|2022-10-14 15:55:00|5568.8|5562.8|5564.3|5558.3|5572.3|5566.3|5564.3|5558.3|74
1665763200000|2022-10-14 16:00:00|5566.3|5560.3|5574.3|5568.3|5577.3|5571.3|5565.3|5559.3|225
1665763500000|2022-10-14 16:05:00|5573.3|5567.3|5560.3|5554.3|5574.3|5568.3|5560.3|5554.3|137
1665763800000|2022-10-14 16:10:00|5561.3|5555.3|5562.3|5556.3|5567.3|5561.3|5561.3|5555.3|168
1665764100000|2022-10-14 16:15:00|5563.3|5557.3|5564.3|5558.3|5566.3|5560.3|5559.3|5553.3|404
1665764400000|2022-10-14 16:20:00|5563.3|5557.3|5568.3|5562.3|5569.3|5563.3|5562.3|5556.3|130
1665764700000|2022-10-14 16:25:00|5569.3|5563.3|5572.3|5566.3|5574.3|5568.3|5567.3|5561.3|111
1665765000000|2022-10-14 16:30:00|5571.3|5565.3|5568.3|5562.3|5575.3|5569.3|5568.3|5562.3|38
1665765300000|2022-10-14 16:35:00|5570.3|5564.3|5577.3|5571.3|5579.3|5573.3|5570.3|5564.3|36
1665765600000|2022-10-14 16:40:00|5575.3|5569.3|5579.3|5573.3|5580.3|5574.3|5573.3|5567.3|39
1665765900000|2022-10-14 16:45:00|5576.3|5570.3|5568.3|5562.3|5577.3|5571.3|5568.3|5562.3|38
1665766200000|2022-10-14 16:50:00|5567.3|5561.3|5567.3|5561.3|5567.3|5561.3|5563.3|5557.3|88
1665766500000|2022-10-14 16:55:00|5566.3|5560.3|5567.3|5561.3|5567.3|5561.3|5566.3|5560.3|15
1665766800000|2022-10-14 17:00:00|5568.3|5562.3|5572.3|5566.3|5574.3|5568.3|5568.3|5562.3|64
1665767100000|2022-10-14 17:05:00|5570.3|5564.3|5567.3|5561.3|5570.3|5564.3|5564.3|5558.3|55
1665767400000|2022-10-14 17:10:00|5568.3|5562.3|5566.3|5560.3|5571.3|5565.3|5566.3|5560.3|64
1665767700000|2022-10-14 17:15:00|5567.3|5561.3|5570.3|5564.3|5574.3|5568.3|5567.3|5561.3|98
1665768000000|2022-10-14 17:20:00|5569.3|5563.3|5567.3|5561.3|5570.3|5564.3|5562.3|5556.3|106
1665768300000|2022-10-14 17:25:00|5568.3|5562.3|5573.3|5567.3|5574.3|5568.3|5565.3|5559.3|112
1665768600000|2022-10-14 17:30:00|5572.3|5566.3|5576.3|5570.3|5577.3|5571.3|5572.3|5566.3|103
1665768900000|2022-10-14 17:35:00|5575.3|5569.3|5574.3|5568.3|5577.3|5571.3|5571.3|5565.3|62
1665769200000|2022-10-14 17:40:00|5573.3|5567.3|5569.3|5563.3|5577.3|5571.3|5569.3|5563.3|60
1665769500000|2022-10-14 17:45:00|5568.3|5562.3|5570.3|5564.3|5574.3|5568.3|5568.3|5562.3|60
1665769800000|2022-10-14 17:50:00|5569.3|5563.3|5569.3|5563.3|5569.3|5563.3|5566.3|5560.3|50
1665770100000|2022-10-14 17:55:00|5570.3|5564.3|5571.3|5565.3|5571.3|5565.3|5568.3|5562.3|83
1665770400000|2022-10-14 18:00:00|5573.3|5567.3|5570.3|5564.3|5573.3|5567.3|5568.3|5562.3|82
1665770700000|2022-10-14 18:05:00|5569.3|5563.3|5566.3|5560.3|5570.3|5564.3|5565.3|5559.3|111
1665771000000|2022-10-14 18:10:00|5565.3|5559.3|5564.3|5558.3|5565.3|5559.3|5563.3|5557.3|88
1665771300000|2022-10-14 18:15:00|5563.3|5557.3|5560.3|5554.3|5564.3|5558.3|5560.3|5554.3|109
1665771600000|2022-10-14 18:20:00|5561.3|5555.3|5561.3|5555.3|5562.3|5556.3|5559.3|5553.3|122
1665771900000|2022-10-14 18:25:00|5562.3|5556.3|5561.3|5555.3|5563.3|5557.3|5558.3|5552.3|186
1665772200000|2022-10-14 18:30:00|5559.3|5553.3|5559.3|5553.3|5561.3|5555.3|5558.3|5552.3|207
1665772500000|2022-10-14 18:35:00|5560.3|5554.3|5560.3|5554.3|5561.3|5555.3|5558.3|5552.3|48
1665772800000|2022-10-14 18:40:00|5559.3|5553.3|5559.3|5553.3|5560.3|5554.3|5556.3|5550.3|79
1665773100000|2022-10-14 18:45:00|5560.3|5554.3|5558.3|5552.3|5561.3|5555.3|5556.3|5550.3|118
1665773400000|2022-10-14 18:50:00|5559.3|5553.3|5559.3|5553.3|5560.3|5554.3|5556.3|5550.3|140
1665773700000|2022-10-14 18:55:00|5557.3|5551.3|5567|5543.6|5567|5554.3|5554.3|5543.6|102
1665774000000|2022-10-14 19:00:00|5566.9|5543.5|5571.1|5547.7|5574.1|5550.7|5566.8|5543.4|0
1665774300000|2022-10-14 19:05:00|5571|5547.6|5567.1|5543.7|5573.2|5549.8|5566.8|5543.4|0
1665774600000|2022-10-14 19:10:00|5567|5543.6|5562.4|5539|5567.8|5544.4|5562|5538.6|0
1665774900000|2022-10-14 19:15:00|5562.3|5538.9|5558.8|5535.4|5562.5|5539.1|5555.7|5532.3|0
1665775200000|2022-10-14 19:20:00|5558.7|5535.3|5562.5|5539.1|5562.7|5539.3|5558.2|5534.8|0
1665775500000|2022-10-14 19:25:00|5562.4|5539|5562|5538.6|5562.5|5539.1|5558.4|5535|0
1665775800000|2022-10-14 19:30:00|5561.9|5538.5|5565.4|5542|5565.4|5542|5558.1|5534.7|0
1665776100000|2022-10-14 19:35:00|5565.3|5541.9|5564.2|5540.8|5569.4|5546|5562.9|5539.5|0
1665776400000|2022-10-14 19:40:00|5564.3|5540.9|5564|5540.6|5565.3|5541.9|5561.3|5537.9|0
1665776700000|2022-10-14 19:45:00|5563.9|5540.5|5557.6|5534.2|5563.9|5540.5|5555|5531.6|0
1665777000000|2022-10-14 19:50:00|5557.3|5533.9|5554.9|5531.5|5561.2|5537.8|5554.1|5530.7|0
1665777300000|2022-10-14 19:55:00|5554.8|5531.4|5549.3|5525.9|5554.8|5531.4|5542.6|5519.2|0
1665777600000|2022-10-14 20:00:00|5549.6|5526.2|5547.7|5524.3|5551.5|5528.1|5546.8|5523.4|0
1665777900000|2022-10-14 20:05:00|5547.4|5524|5549.8|5526.4|5550.5|5527.1|5547.1|5523.7|0
1665778200000|2022-10-14 20:10:00|5550.1|5526.7|5551.4|5528|5552.3|5528.9|5548.9|5525.5|0
1665778500000|2022-10-14 20:15:00|5551.2|5527.8|5551.7|5528.3|5552|5528.6|5549.2|5525.8|0
1665778800000|2022-10-14 20:20:00|5551.4|5528|5549.5|5526.1|5551.4|5528|5548.6|5525.2|0
1665779100000|2022-10-14 20:25:00|5549.3|5525.9|5547.7|5524.3|5549.5|5526.1|5547.4|5524|0
1665779400000|2022-10-14 20:30:00|5547.4|5524|5548.6|5525.2|5548.9|5525.5|5547.1|5523.7|0
1665779700000|2022-10-14 20:35:00|5548.9|5525.5|5549.8|5526.4|5550.2|5526.8|5548.6|5525.2|0
1665780000000|2022-10-14 20:40:00|5550.1|5526.7|5549.2|5525.8|5550.2|5526.8|5548.9|5525.5|0
1665780300000|2022-10-14 20:45:00|5549.5|5526.1|5548|5524.6|5549.7|5526.3|5547.4|5524|0
1665780600000|2022-10-14 20:50:00|5548.3|5524.9|5547.1|5523.7|5548.3|5524.9|5546.5|5523.1|0
1665780900000|2022-10-14 20:55:00|5547.3|5523.9|5546.4|5523|5551.1|5527.7|5546.3|5522.9|0
1665781200000|2022-10-14 21:00:00|5541|5517.6|5541|5517.6|5541|5517.6|5541|5517.6|0
1665957600000|2022-10-16 22:00:00|5527.6|5504.2|5527.8|5504.4|5529.3|5505.9|5524.1|5500.7|0
1665957900000|2022-10-16 22:05:00|5527.1|5503.7|5532.7|5509.3|5534.5|5511.1|5525.2|5501.8|0
1665958200000|2022-10-16 22:10:00|5533.3|5509.9|5534.2|5510.8|5534.4|5511|5531.8|5508.4|0
1665958500000|2022-10-16 22:15:00|5534.4|5511|5530.8|5507.4|5534.9|5511.5|5529.6|5506.2|0
1665958800000|2022-10-16 22:20:00|5531|5507.6|5531.5|5508.1|5532|5508.6|5529.3|5505.9|0
1665959100000|2022-10-16 22:25:00|5531.2|5507.8|5535.3|5511.9|5538|5514.6|5531.2|5507.8|0
1665959400000|2022-10-16 22:30:00|5535.1|5511.7|5535.3|5511.9|5537.4|5514|5534.3|5510.9|0
1665959700000|2022-10-16 22:35:00|5535|5511.6|5536.3|5512.9|5538.5|5515.1|5535|5511.6|0
1665960000000|2022-10-16 22:40:00|5536|5512.6|5534.5|5511.1|5536|5512.6|5534.2|5510.8|0
1665960300000|2022-10-16 22:45:00|5534.6|5511.2|5538.9|5515.5|5539.7|5516.3|5534.5|5511.1|0
1665960600000|2022-10-16 22:50:00|5538.8|5515.4|5536.3|5512.9|5539.4|5516|5536.3|5512.9|0
1665960900000|2022-10-16 22:55:00|5536.2|5512.8|5537.3|5513.9|5537.6|5514.2|5535.9|5512.5|0
1665961200000|2022-10-16 23:00:00|5537.4|5514|5538|5514.6|5538.8|5515.4|5536.6|5513.2|0
1665961500000|2022-10-16 23:05:00|5538.2|5514.8|5535.7|5512.3|5538.5|5515.1|5534.8|5511.4|0
1665961800000|2022-10-16 23:10:00|5535.6|5512.2|5558.5|5535.1|5559.1|5535.7|5535.6|5512.2|0
1665962100000|2022-10-16 23:15:00|5558.8|5535.4|5557.4|5534|5561.5|5538.1|5557.4|5534|0
1665962400000|2022-10-16 23:20:00|5557.5|5534.1|5555.5|5532.1|5557.7|5534.3|5553.7|5530.3|0
1665962700000|2022-10-16 23:25:00|5555.6|5532.2|5558|5534.6|5558.5|5535.1|5555.1|5531.7|0
1665963000000|2022-10-16 23:30:00|5557.8|5534.4|5561.4|5538|5561.5|5538.1|5557.5|5534.1|0
1665963300000|2022-10-16 23:35:00|5561.2|5537.8|5562.5|5539.1|5565.8|5542.4|5561.2|5537.8|0
1665963600000|2022-10-16 23:40:00|5562.6|5539.2|5562.1|5538.7|5563.7|5540.3|5561.2|5537.8|0
1665963900000|2022-10-16 23:45:00|5562.4|5539|5564.8|5541.4|5565.7|5542.3|5562.1|5538.7|0
1665964200000|2022-10-16 23:50:00|5564.9|5541.5|5567.7|5544.3|5568|5544.6|5564.3|5540.9|0
1665964500000|2022-10-16 23:55:00|5568|5544.6|5566.3|5542.9|5568|5544.6|5564.9|5541.5|0
1665964800000|2022-10-17 00:00:00|5566.4|5543|5566.8|5543.4|5567.7|5544.3|5564|5540.6|0
1665965100000|2022-10-17 00:05:00|5566.6|5543.2|5566.1|5542.7|5568|5544.6|5564.9|5541.5|0
1665965400000|2022-10-17 00:10:00|5565.9|5542.5|5561|5537.6|5566.1|5542.7|5561|5537.6|0
1665965700000|2022-10-17 00:15:00|5560.8|5537.4|5554.8|5531.4|5560.8|5537.4|5554.5|5531.1|0
1665966000000|2022-10-17 00:20:00|5554.6|5531.2|5560.9|5537.5|5560.9|5537.5|5554.6|5531.2|0
1665966300000|2022-10-17 00:25:00|5561.2|5537.8|5558.6|5535.2|5561.2|5537.8|5557.6|5534.2|0
1665966600000|2022-10-17 00:30:00|5558.5|5535.1|5560.3|5536.9|5563.1|5539.7|5557.3|5533.9|0
1665966900000|2022-10-17 00:35:00|5560|5536.6|5561.2|5537.8|5564.8|5541.4|5558.8|5535.4|0
1665967200000|2022-10-17 00:40:00|5561.3|5537.9|5564.2|5540.8|5564.9|5541.5|5560.5|5537.1|0
1665967500000|2022-10-17 00:45:00|5564.3|5540.9|5566.2|5542.8|5568.5|5545.1|5563.6|5540.2|0
1665967800000|2022-10-17 00:50:00|5565.9|5542.5|5564.3|5540.9|5566.5|5543.1|5561.8|5538.4|0
1665968100000|2022-10-17 00:55:00|5564.6|5541.2|5565.8|5542.4|5565.9|5542.5|5562.2|5538.8|0
1665968400000|2022-10-17 01:00:00|5565.9|5542.5|5564.8|5541.4|5567.6|5544.2|5560|5536.6|0
1665968700000|2022-10-17 01:05:00|5564.5|5541.1|5557.3|5533.9|5566.8|5543.4|5556.8|5533.4|0
1665969000000|2022-10-17 01:10:00|5557|5533.6|5559|5535.6|5559.2|5535.8|5556.5|5533.1|0
1665969300000|2022-10-17 01:15:00|5557|5533.6|5596.3|5590.3|5603.3|5597.3|5547.3|5533.4|2939
1665969600000|2022-10-17 01:20:00|5600.3|5594.3|5612.3|5606.3|5613.3|5607.3|5596.3|5590.3|1139
1665969900000|2022-10-17 01:25:00|5613.3|5607.3|5610.3|5604.3|5613.3|5607.3|5603.3|5597.3|1490
1665970200000|2022-10-17 01:30:00|5606.3|5600.3|5626.3|5620.3|5632.3|5626.3|5587.3|5581.3|3261
1665970500000|2022-10-17 01:35:00|5625.3|5619.3|5611.3|5605.3|5627.3|5621.3|5598.3|5592.3|2254
1665970800000|2022-10-17 01:40:00|5610.3|5604.3|5581.3|5575.3|5610.3|5604.3|5572.3|5566.3|1939
1665971100000|2022-10-17 01:45:00|5582.3|5576.3|5601.3|5595.3|5605.3|5599.3|5575.3|5569.3|1627
1665971400000|2022-10-17 01:50:00|5600.3|5594.3|5588.3|5582.3|5600.3|5594.3|5567.3|5561.3|1702
1665971700000|2022-10-17 01:55:00|5587.3|5581.3|5559.3|5553.3|5587.3|5581.3|5556.3|5550.3|1401
1665972000000|2022-10-17 02:00:00|5560.3|5554.3|5552.3|5546.3|5563.3|5557.3|5538.3|5532.3|2475
1665972300000|2022-10-17 02:05:00|5553.3|5547.3|5550|5544|5557.3|5551.3|5540.3|5534.3|1924
1665972600000|2022-10-17 02:10:00|5551|5545|5556|5550|5561|5555|5544|5538|2044
1665972900000|2022-10-17 02:15:00|5557|5551|5530|5524|5564|5558|5529|5523|1807
1665973200000|2022-10-17 02:20:00|5531|5525|5533|5527|5542|5536|5521|5515|1820
1665973500000|2022-10-17 02:25:00|5532|5526|5522|5516|5535|5529|5519|5513|1327
1665973800000|2022-10-17 02:30:00|5521|5515|5519|5513|5530|5524|5514|5508|1290
1665974100000|2022-10-17 02:35:00|5518|5512|5523|5517|5525|5519|5512|5506|1181
1665974400000|2022-10-17 02:40:00|5522|5516|5535|5529|5539|5533|5519|5513|1827
1665974700000|2022-10-17 02:45:00|5536|5530|5552|5546|5554|5548|5534|5528|1258
1665975000000|2022-10-17 02:50:00|5551|5545|5540|5534|5553|5547|5532|5526|1670
1665975300000|2022-10-17 02:55:00|5538|5532|5536|5530|5542|5536|5534|5528|721
1665975600000|2022-10-17 03:00:00|5535|5529|5530|5524|5540|5534|5529|5523|619
1665975900000|2022-10-17 03:05:00|5529|5523|5531|5525|5534|5528|5521|5515|752
1665976200000|2022-10-17 03:10:00|5530|5524|5524|5518|5532|5526|5521|5515|473
1665976500000|2022-10-17 03:15:00|5525|5519|5529|5523|5535|5529|5523|5517|730
1665976800000|2022-10-17 03:20:00|5530|5524|5539|5533|5547|5541|5528|5522|978
1665977100000|2022-10-17 03:25:00|5541|5535|5543|5537|5544|5538|5534|5528|500
1665977400000|2022-10-17 03:30:00|5544|5538|5545|5539|5551|5545|5542|5536|615
1665977700000|2022-10-17 03:35:00|5546|5540|5551|5545|5553|5547|5543|5537|854
1665978000000|2022-10-17 03:40:00|5552|5546|5546|5540|5554|5548|5544|5538|553
1665978300000|2022-10-17 03:45:00|5545|5539|5551|5545|5552|5546|5544|5538|441
1665978600000|2022-10-17 03:50:00|5552|5546|5557|5551|5558|5552|5552|5546|874
1665978900000|2022-10-17 03:55:00|5556|5550|5562|5556|5565|5559|5555|5549|832
1665979200000|2022-10-17 04:00:00|5569.7|5546.3|5567.8|5544.4|5569.7|5546.3|5567.5|5544.1|0
1665979500000|2022-10-17 04:05:00|5568.1|5544.7|5567.5|5544.1|5568.5|5545.1|5567.5|5544.1|0
1665979800000|2022-10-17 04:10:00|5567.6|5544.2|5568.8|5545.4|5569.4|5546|5566.8|5543.4|0
1665980100000|2022-10-17 04:15:00|5569|5545.6|5568.8|5545.4|5569.1|5545.7|5567.9|5544.5|0
1665980400000|2022-10-17 04:20:00|5569.1|5545.7|5568.4|5545|5569.1|5545.7|5568.2|5544.8|0
1665980700000|2022-10-17 04:25:00|5568.3|5544.9|5567.2|5543.8|5568.3|5544.9|5566.9|5543.5|0
1665981000000|2022-10-17 04:30:00|5567.3|5543.9|5569.7|5546.3|5570|5546.6|5567.2|5543.8|0
1665981300000|2022-10-17 04:35:00|5569.6|5546.2|5570.9|5547.5|5571.8|5548.4|5569.3|5545.9|0
1665981600000|2022-10-17 04:40:00|5570.8|5547.4|5571.8|5548.4|5571.8|5548.4|5570.6|5547.2|0
1665981900000|2022-10-17 04:45:00|5571.6|5548.2|5572.2|5548.8|5572.4|5549|5570.8|5547.4|0
1665982200000|2022-10-17 04:50:00|5572.3|5548.9|5572.2|5548.8|5572.7|5549.3|5571.5|5548.1|0
1665982500000|2022-10-17 04:55:00|5571.9|5548.5|5571.8|5548.4|5572|5548.6|5571.1|5547.7|0
1665982800000|2022-10-17 05:00:00|5571.5|5548.1|5565|5559|5571.5|5563|5552|5546|1083
1665983100000|2022-10-17 05:05:00|5564|5558|5579|5573|5584|5578|5560|5554|1423
1665983400000|2022-10-17 05:10:00|5580|5574|5576|5570|5592|5586|5574|5568|1160
1665983700000|2022-10-17 05:15:00|5577|5571|5592|5586|5593|5587|5576|5570|949
1665984000000|2022-10-17 05:20:00|5591|5585|5598|5592|5605|5599|5588|5582|1122
1665984300000|2022-10-17 05:25:00|5599|5593|5596|5590|5605|5599|5590|5584|739
1665984600000|2022-10-17 05:30:00|5598|5592|5586|5580|5599|5593|5579|5573|817
1665984900000|2022-10-17 05:35:00|5587|5581|5584|5578|5590|5584|5578|5572|437
1665985200000|2022-10-17 05:40:00|5583|5577|5591|5585|5593|5587|5581|5575|554
1665985500000|2022-10-17 05:45:00|5592|5586|5596|5590|5596|5590|5584|5578|635
1665985800000|2022-10-17 05:50:00|5597|5591|5608|5602|5613|5607|5595|5589|1045
1665986100000|2022-10-17 05:55:00|5607|5601|5605|5599|5617|5611|5601|5595|693
1665986400000|2022-10-17 06:00:00|5606|5600|5597|5591|5608|5602|5595|5589|516
1665986700000|2022-10-17 06:05:00|5598|5592|5600|5594|5603|5597|5594|5588|447
1665987000000|2022-10-17 06:10:00|5599|5593|5607|5601|5608|5602|5591|5585|810
1665987300000|2022-10-17 06:15:00|5608|5602|5606|5600|5611|5605|5602|5596|538
1665987600000|2022-10-17 06:20:00|5603|5597|5605|5599|5607|5601|5598|5592|424
1665987900000|2022-10-17 06:25:00|5604|5598|5606|5600|5614|5608|5603|5597|464
1665988200000|2022-10-17 06:30:00|5607|5601|5604|5598|5612|5606|5600|5594|450
1665988500000|2022-10-17 06:35:00|5605|5599|5604|5598|5609|5603|5601|5595|296
1665988800000|2022-10-17 06:40:00|5605|5599|5616|5610|5617|5611|5605|5599|394
1665989100000|2022-10-17 06:45:00|5617|5611|5623|5617|5623|5617|5616|5610|728
1665989400000|2022-10-17 06:50:00|5621|5615|5608|5602|5622|5616|5608|5602|633
1665989700000|2022-10-17 06:55:00|5609|5603|5603|5597|5616|5610|5603|5597|1178
1665990000000|2022-10-17 07:00:00|5604|5598|5621|5615|5621|5615|5598|5592|1360
1665990300000|2022-10-17 07:05:00|5622|5616|5625|5619|5632|5626|5619|5613|1960
1665990600000|2022-10-17 07:10:00|5626|5620|5613|5607|5628|5622|5612|5606|807
1665990900000|2022-10-17 07:15:00|5612|5606|5603|5597|5614|5608|5599|5593|1394
1665991200000|2022-10-17 07:20:00|5601|5595|5602|5596|5607|5601|5598|5592|816
1665991500000|2022-10-17 07:25:00|5603|5597|5611|5605|5611|5605|5598|5592|3326
1665991800000|2022-10-17 07:30:00|5612|5606|5609|5603|5614|5608|5603|5597|1300
1665992100000|2022-10-17 07:35:00|5608|5602|5624|5618|5624|5618|5608|5602|935
1665992400000|2022-10-17 07:40:00|5625|5619|5660|5654|5683|5677|5624|5618|5626
1665992700000|2022-10-17 07:45:00|5659|5653|5657|5651|5693|5687|5655|5649|4374
1665993000000|2022-10-17 07:50:00|5656|5650|5671|5665|5677|5671|5646|5640|2959
1665993300000|2022-10-17 07:55:00|5670|5664|5657|5651|5670|5664|5655|5649|2219
1665993600000|2022-10-17 08:00:00|5656|5650|5634|5628|5656|5650|5634|5628|2777
1665993900000|2022-10-17 08:05:00|5633|5627|5626|5620|5637|5631|5623|5617|3717
1665994200000|2022-10-17 08:10:00|5625|5619|5632|5626|5636|5630|5623|5617|2582
1665994500000|2022-10-17 08:15:00|5631|5625|5626|5620|5631|5625|5625|5619|2450
1665994800000|2022-10-17 08:20:00|5625|5619|5625|5619|5629|5623|5622|5616|2422
1665995100000|2022-10-17 08:25:00|5624|5618|5616|5610|5624|5618|5616|5610|1205
1665995400000|2022-10-17 08:30:00|5625.6|5602.2|5623.5|5600.1|5627.7|5604.3|5623.1|5599.7|0
1665995700000|2022-10-17 08:35:00|5623.2|5599.8|5631.3|5607.9|5632.2|5608.8|5623.2|5599.8|0
1665996000000|2022-10-17 08:40:00|5631.5|5608.1|5629.3|5605.9|5632.6|5609.2|5628.1|5604.7|0
1665996300000|2022-10-17 08:45:00|5629.2|5605.8|5627.2|5603.8|5632.1|5608.7|5624|5600.6|0
1665996600000|2022-10-17 08:50:00|5627.4|5604|5633.2|5609.8|5633.7|5610.3|5627.4|5604|0
1665996900000|2022-10-17 08:55:00|5633|5609.6|5631.5|5608.1|5635.4|5612|5629.2|5605.8|0
1665997200000|2022-10-17 09:00:00|5631.4|5608|5633.1|5609.7|5633.6|5610.2|5630.3|5606.9|0
1665997500000|2022-10-17 09:05:00|5632.9|5609.5|5632.1|5608.7|5634|5610.6|5628.1|5604.7|0
1665997800000|2022-10-17 09:10:00|5632.3|5608.9|5635.7|5612.3|5636.1|5612.7|5630.6|5607.2|0
1665998100000|2022-10-17 09:15:00|5635.8|5612.4|5623|5617|5635.8|5624|5622|5612.4|388
1665998400000|2022-10-17 09:20:00|5624|5618|5623|5617|5625|5619|5622|5616|65
1665998700000|2022-10-17 09:25:00|5624|5618|5628|5622|5629|5623|5623|5617|82
1665999000000|2022-10-17 09:30:00|5629|5623|5634|5628|5636|5630|5629|5623|164
1665999300000|2022-10-17 09:35:00|5635|5629|5640|5634|5640|5634|5635|5629|88
1665999600000|2022-10-17 09:40:00|5641|5635|5635|5629|5641|5635|5635|5629|114
1665999900000|2022-10-17 09:45:00|5637|5631|5637|5631|5640|5634|5637|5631|107
1666000200000|2022-10-17 09:50:00|5638|5632|5640|5634|5640|5634|5636|5630|62
1666000500000|2022-10-17 09:55:00|5639|5633|5642|5636|5642|5636|5637|5631|74
1666000800000|2022-10-17 10:00:00|5641.5|5635.5|5644|5638|5648.5|5642.5|5639.5|5633.5|129
1666001100000|2022-10-17 10:05:00|5643.5|5637.5|5651|5645|5653.5|5647.5|5643|5637|100
1666001400000|2022-10-17 10:10:00|5650.5|5644.5|5647.5|5641.5|5652.5|5646.5|5645|5639|117
1666001700000|2022-10-17 10:15:00|5648|5642|5642.5|5636.5|5648.5|5642.5|5641.5|5635.5|48
1666002000000|2022-10-17 10:20:00|5641.5|5635.5|5641.5|5635.5|5642.5|5636.5|5640|5634|21
1666002300000|2022-10-17 10:25:00|5642|5636|5639.5|5633.5|5642.5|5636.5|5639.5|5633.5|10
1666002600000|2022-10-17 10:30:00|5640|5634|5641.5|5635.5|5643.5|5637.5|5640|5634|23
1666002900000|2022-10-17 10:35:00|5642|5636|5635.5|5629.5|5642|5636|5635.5|5629.5|249
1666003200000|2022-10-17 10:40:00|5636|5630|5634.5|5628.5|5637.5|5631.5|5633.5|5627.5|57
1666003500000|2022-10-17 10:45:00|5635|5629|5637|5631|5638.5|5632.5|5634|5628|60
1666003800000|2022-10-17 10:50:00|5637.5|5631.5|5641|5635|5641.5|5635.5|5636.5|5630.5|20
1666004100000|2022-10-17 10:55:00|5640.5|5634.5|5644.5|5638.5|5645.5|5639.5|5640.5|5634.5|51
1666004400000|2022-10-17 11:00:00|5644|5638|5636.5|5630.5|5644|5638|5636|5630|39
1666004700000|2022-10-17 11:05:00|5637|5631|5640|5634|5641|5635|5636.5|5630.5|20
1666005000000|2022-10-17 11:10:00|5640.5|5634.5|5640.5|5634.5|5642|5636|5638.5|5632.5|44
1666005300000|2022-10-17 11:15:00|5640|5634|5643|5637|5643.5|5637.5|5639.5|5633.5|60
1666005600000|2022-10-17 11:20:00|5642.5|5636.5|5643.5|5637.5|5647|5641|5642.5|5636.5|230
1666005900000|2022-10-17 11:25:00|5644|5638|5639.5|5633.5|5647.5|5641.5|5639.5|5633.5|30
1666006200000|2022-10-17 11:30:00|5640.5|5634.5|5639.5|5633.5|5641.5|5635.5|5638.5|5632.5|52
1666006500000|2022-10-17 11:35:00|5640|5634|5643.5|5637.5|5644|5638|5639.5|5633.5|45
1666006800000|2022-10-17 11:40:00|5644.5|5638.5|5638.5|5632.5|5644.5|5638.5|5638.5|5632.5|29
1666007100000|2022-10-17 11:45:00|5639|5633|5638.5|5632.5|5642|5636|5638.5|5632.5|79
1666007400000|2022-10-17 11:50:00|5637.5|5631.5|5640.5|5634.5|5641|5635|5637.5|5631.5|64
1666007700000|2022-10-17 11:55:00|5641.5|5635.5|5644.5|5638.5|5646.5|5640.5|5641|5635|76
1666008000000|2022-10-17 12:00:00|5644|5638|5645.5|5639.5|5648.5|5642.5|5642.5|5636.5|47
1666008300000|2022-10-17 12:05:00|5645|5639|5645.5|5639.5|5649.5|5643.5|5643.5|5637.5|134
1666008600000|2022-10-17 12:10:00|5646|5640|5641|5635|5648|5642|5639.5|5633.5|71
1666008900000|2022-10-17 12:15:00|5640.5|5634.5|5643.5|5637.5|5644|5638|5640|5634|50
1666009200000|2022-10-17 12:20:00|5644|5638|5648.5|5642.5|5651.5|5645.5|5643.5|5637.5|179
1666009500000|2022-10-17 12:25:00|5649|5643|5646.5|5640.5|5651|5645|5645.5|5639.5|47
1666009800000|2022-10-17 12:30:00|5646|5640|5646.5|5640.5|5648|5642|5643|5637|88
1666010100000|2022-10-17 12:35:00|5647|5641|5646.5|5640.5|5649.5|5643.5|5645.5|5639.5|54
1666010400000|2022-10-17 12:40:00|5647|5641|5654.5|5648.5|5659|5653|5647|5641|167
1666010700000|2022-10-17 12:45:00|5654|5648|5652.5|5646.5|5656.5|5650.5|5651.5|5645.5|76
1666011000000|2022-10-17 12:50:00|5653|5647|5658.5|5652.5|5658.5|5652.5|5652.5|5646.5|71
1666011300000|2022-10-17 12:55:00|5657.5|5651.5|5657.5|5651.5|5661.5|5655.5|5656.5|5650.5|62
1666011600000|2022-10-17 13:00:00|5659.5|5653.5|5661.5|5655.5|5663.5|5657.5|5658|5652|85
1666011900000|2022-10-17 13:05:00|5660.5|5654.5|5657|5651|5662|5656|5655.5|5649.5|208
1666012200000|2022-10-17 13:10:00|5657.5|5651.5|5664.5|5658.5|5665|5659|5655.5|5649.5|147
1666012500000|2022-10-17 13:15:00|5664|5658|5662.5|5656.5|5664.5|5658.5|5661.5|5655.5|52
1666012800000|2022-10-17 13:20:00|5663|5657|5660.5|5654.5|5663.5|5657.5|5656.5|5650.5|77
1666013100000|2022-10-17 13:25:00|5660|5654|5668.5|5662.5|5669.5|5663.5|5659.5|5653.5|114
1666013400000|2022-10-17 13:30:00|5667.5|5661.5|5676.5|5670.5|5679.5|5673.5|5665.5|5659.5|805
1666013700000|2022-10-17 13:35:00|5676|5670|5702|5696|5708|5702|5674.5|5668.5|818
1666014000000|2022-10-17 13:40:00|5702.5|5696.5|5695.5|5689.5|5714|5708|5693|5687|787
1666014300000|2022-10-17 13:45:00|5695|5689|5698.5|5692.5|5699.5|5693.5|5687|5681|704
1666014600000|2022-10-17 13:50:00|5699|5693|5693|5687|5704.5|5698.5|5690|5684|335
1666014900000|2022-10-17 13:55:00|5693.5|5687.5|5695|5689|5695.5|5689.5|5686|5680|375
1666015200000|2022-10-17 14:00:00|5695.5|5689.5|5702.5|5696.5|5703|5697|5689.5|5683.5|419
1666015500000|2022-10-17 14:05:00|5703|5697|5700.5|5694.5|5707|5701|5698.5|5692.5|556
1666015800000|2022-10-17 14:10:00|5701|5695|5721|5715|5722.5|5716.5|5700.5|5694.5|538
1666016100000|2022-10-17 14:15:00|5721.5|5715.5|5712.5|5706.5|5721.5|5715.5|5707.5|5701.5|437
1666016400000|2022-10-17 14:20:00|5712|5706|5713.5|5707.5|5717.5|5711.5|5711.5|5705.5|388
1666016700000|2022-10-17 14:25:00|5713|5707|5713|5707|5715|5709|5709|5703|246
1666017000000|2022-10-17 14:30:00|5712.5|5706.5|5714.5|5708.5|5725.5|5719.5|5710.5|5704.5|349
1666017300000|2022-10-17 14:35:00|5715|5709|5723.5|5717.5|5725.5|5719.5|5715|5709|330
1666017600000|2022-10-17 14:40:00|5724|5718|5728.5|5722.5|5730.5|5724.5|5722.5|5716.5|245
1666017900000|2022-10-17 14:45:00|5728|5722|5722|5716|5730|5724|5719.5|5713.5|294
1666018200000|2022-10-17 14:50:00|5721.5|5715.5|5712|5706|5722|5716|5707.5|5701.5|406
1666018500000|2022-10-17 14:55:00|5711.5|5705.5|5713.5|5707.5|5714.5|5708.5|5707.5|5701.5|164
1666018800000|2022-10-17 15:00:00|5714|5708|5716.5|5710.5|5720.5|5714.5|5713.5|5707.5|94
1666019100000|2022-10-17 15:05:00|5716|5710|5711|5705|5720.5|5714.5|5709.5|5703.5|132
1666019400000|2022-10-17 15:10:00|5711.5|5705.5|5714|5708|5720.5|5714.5|5711.5|5705.5|265
1666019700000|2022-10-17 15:15:00|5713.5|5707.5|5705.5|5699.5|5713.5|5707.5|5704.5|5698.5|424
1666020000000|2022-10-17 15:20:00|5705|5699|5712.5|5706.5|5714.5|5708.5|5704.5|5698.5|743
1666020300000|2022-10-17 15:25:00|5712|5706|5717.5|5711.5|5718.5|5712.5|5710.5|5704.5|260
1666020600000|2022-10-17 15:30:00|5717|5711|5718.5|5712.5|5720.5|5714.5|5712.5|5706.5|342
1666020900000|2022-10-17 15:35:00|5719|5713|5728.5|5722.5|5728.5|5722.5|5718|5712|246
1666021200000|2022-10-17 15:40:00|5729|5723|5733|5727|5734.5|5728.5|5728.5|5722.5|244
1666021500000|2022-10-17 15:45:00|5733.5|5727.5|5736|5730|5736.5|5730.5|5730.5|5724.5|138
1666021800000|2022-10-17 15:50:00|5735.5|5729.5|5737.5|5731.5|5738|5732|5732.5|5726.5|58
1666022100000|2022-10-17 15:55:00|5737|5731|5734|5728|5737.5|5731.5|5732|5726|62
1666022400000|2022-10-17 16:00:00|5735|5729|5733|5727|5735|5729|5731|5725|116
1666022700000|2022-10-17 16:05:00|5734|5728|5739|5733|5739|5733|5734|5728|349
1666023000000|2022-10-17 16:10:00|5738|5732|5732|5726|5738|5732|5728|5722|152
1666023300000|2022-10-17 16:15:00|5733|5727|5730|5724|5734|5728|5729|5723|81
1666023600000|2022-10-17 16:20:00|5731|5725|5731|5725|5732|5726|5727|5721|60
1666023900000|2022-10-17 16:25:00|5730|5724|5729|5723|5732|5726|5728|5722|245
1666024200000|2022-10-17 16:30:00|5730|5724|5733|5727|5734|5728|5729|5723|120
1666024500000|2022-10-17 16:35:00|5734|5728|5731|5725|5736|5730|5730|5724|80
1666024800000|2022-10-17 16:40:00|5730|5724|5727|5721|5730|5724|5723|5717|74
1666025100000|2022-10-17 16:45:00|5725|5719|5731|5725|5731|5725|5724|5718|94
1666025400000|2022-10-17 16:50:00|5730|5724|5734|5728|5734|5728|5729|5723|36
1666025700000|2022-10-17 16:55:00|5735|5729|5727|5721|5735|5729|5727|5721|83
1666026000000|2022-10-17 17:00:00|5728|5722|5724|5718|5728|5722|5721|5715|86
1666026300000|2022-10-17 17:05:00|5726|5720|5726|5720|5728|5722|5726|5720|29
1666026600000|2022-10-17 17:10:00|5727|5721|5729|5723|5730|5724|5727|5721|38
1666026900000|2022-10-17 17:15:00|5731|5725|5726|5720|5731|5725|5725|5719|34
1666027200000|2022-10-17 17:20:00|5725|5719|5733|5727|5733|5727|5724|5718|73
1666027500000|2022-10-17 17:25:00|5732|5726|5729|5723|5733|5727|5727|5721|64
1666027800000|2022-10-17 17:30:00|5730|5724|5726|5720|5730|5724|5726|5720|37
1666028100000|2022-10-17 17:35:00|5727|5721|5729|5723|5730|5724|5726|5720|25
1666028400000|2022-10-17 17:40:00|5728|5722|5725|5719|5728|5722|5725|5719|44
1666028700000|2022-10-17 17:45:00|5726|5720|5730|5724|5731|5725|5725|5719|33
1666029000000|2022-10-17 17:50:00|5729|5723|5730|5724|5731|5725|5729|5723|29
1666029300000|2022-10-17 17:55:00|5729|5723|5730|5724|5730|5724|5727|5721|57
1666029600000|2022-10-17 18:00:00|5729|5723|5727|5721|5735|5729|5726|5720|95
1666029900000|2022-10-17 18:05:00|5726|5720|5728|5722|5728|5722|5725|5719|73
1666030200000|2022-10-17 18:10:00|5727|5721|5724|5718|5730|5724|5724|5718|88
1666030500000|2022-10-17 18:15:00|5725|5719|5725|5719|5726|5720|5721|5715|55
1666030800000|2022-10-17 18:20:00|5724|5718|5722|5716|5725|5719|5721|5715|97
1666031100000|2022-10-17 18:25:00|5721|5715|5720|5714|5722|5716|5717|5711|157
1666031400000|2022-10-17 18:30:00|5722|5716|5718|5712|5722|5716|5718|5712|129
1666031700000|2022-10-17 18:35:00|5719|5713|5720|5714|5721|5715|5717|5711|148
1666032000000|2022-10-17 18:40:00|5721|5715|5723|5717|5723|5717|5720|5714|61
1666032300000|2022-10-17 18:45:00|5724|5718|5723|5717|5725|5719|5720|5714|91
1666032600000|2022-10-17 18:50:00|5724|5718|5721|5715|5724|5718|5718|5712|64
1666032900000|2022-10-17 18:55:00|5723|5717|5731.2|5707.8|5731.2|5720|5720|5707.7|81
1666033200000|2022-10-17 19:00:00|5731.1|5707.7|5724.2|5700.8|5731.2|5707.8|5721.9|5698.5|0
1666033500000|2022-10-17 19:05:00|5724.4|5701|5723|5699.6|5726.9|5703.5|5721.7|5698.3|0
1666033800000|2022-10-17 19:10:00|5722.9|5699.5|5725.2|5701.8|5725.5|5702.1|5721.6|5698.2|0
1666034100000|2022-10-17 19:15:00|5725.1|5701.7|5724.5|5701.1|5726.1|5702.7|5722.3|5698.9|0
1666034400000|2022-10-17 19:20:00|5724.4|5701|5726.3|5702.9|5726.4|5703|5719.6|5696.2|0
1666034700000|2022-10-17 19:25:00|5726.2|5702.8|5729.9|5706.5|5729.9|5706.5|5725.8|5702.4|0
1666035000000|2022-10-17 19:30:00|5729.8|5706.4|5730.3|5706.9|5732.5|5709.1|5729|5705.6|0
1666035300000|2022-10-17 19:35:00|5730.2|5706.8|5728.8|5705.4|5731.1|5707.7|5728.6|5705.2|0
1666035600000|2022-10-17 19:40:00|5728.7|5705.3|5731.3|5707.9|5731.7|5708.3|5726.6|5703.2|0
1666035900000|2022-10-17 19:45:00|5731.2|5707.8|5726|5702.6|5731.8|5708.4|5725.9|5702.5|0
1666036200000|2022-10-17 19:50:00|5726.5|5703.1|5726.6|5703.2|5729.9|5706.5|5725|5701.6|0
1666036500000|2022-10-17 19:55:00|5726.5|5703.1|5722|5698.6|5726.5|5703.1|5716.7|5693.3|0
1666036800000|2022-10-17 20:00:00|5721.7|5698.3|5724.2|5700.8|5724.5|5701.1|5719.6|5696.2|0
1666037100000|2022-10-17 20:05:00|5724.5|5701.1|5728.6|5705.2|5728.9|5705.5|5724.5|5701.1|0
1666037400000|2022-10-17 20:10:00|5728.3|5704.9|5728.2|5704.8|5728.9|5705.5|5727.6|5704.2|0
1666037700000|2022-10-17 20:15:00|5728|5704.6|5733.5|5710.1|5733.5|5710.1|5727.9|5704.5|0
1666038000000|2022-10-17 20:20:00|5733.2|5709.8|5732|5708.6|5733.2|5709.8|5730.4|5707|0
1666038300000|2022-10-17 20:25:00|5732.2|5708.8|5731.6|5708.2|5732.6|5709.2|5731.6|5708.2|0
1666038600000|2022-10-17 20:30:00|5731.4|5708|5732|5708.6|5732.3|5708.9|5731|5707.6|0
1666038900000|2022-10-17 20:35:00|5732.2|5708.8|5732.9|5709.5|5733.5|5710.1|5731.3|5707.9|0
1666039200000|2022-10-17 20:40:00|5732.6|5709.2|5735.7|5712.3|5736.3|5712.9|5732.6|5709.2|0
1666039500000|2022-10-17 20:45:00|5736|5712.6|5735.4|5712|5736.3|5712.9|5734.4|5711|0
1666039800000|2022-10-17 20:50:00|5735.1|5711.7|5733.8|5710.4|5735.1|5711.7|5733.2|5709.8|0
1666040100000|2022-10-17 20:55:00|5733.5|5710.1|5732.8|5709.4|5733.8|5710.4|5732.4|5709|0
1666040400000|2022-10-17 21:00:00|5732.9|5709.5|5733.2|5709.8|5733.2|5709.8|5732.2|5708.8|0
1666040700000|2022-10-17 21:05:00|5733.3|5709.9|5733.2|5709.8|5733.4|5710|5732.2|5708.8|0
1666041000000|2022-10-17 21:10:00|5733.4|5710|5735.3|5711.9|5735.3|5711.9|5733.4|5710|0
1666041300000|2022-10-17 21:15:00|5735.2|5711.8|5735.4|5712|5735.4|5712|5734.7|5711.3|0
1666041600000|2022-10-17 21:20:00|5735.3|5711.9|5734.5|5711.1|5735.3|5711.9|5734.5|5711.1|0
1666041900000|2022-10-17 21:25:00|5734.9|5711.5|5735.7|5712.3|5735.8|5712.4|5734.4|5711|0
1666042200000|2022-10-17 21:30:00|5735.8|5712.4|5735.4|5712|5735.8|5712.4|5735.3|5711.9|0
1666042500000|2022-10-17 21:35:00|5734.1|5710.7|5735.1|5711.7|5735.1|5711.7|5734.1|5710.7|0
1666042800000|2022-10-17 21:40:00|5739.6|5716.2|5739.4|5716|5739.6|5716.2|5739.1|5715.7|0
1666043100000|2022-10-17 21:45:00|5739.1|5715.7|5739.8|5716.4|5739.9|5716.5|5739|5715.6|0
1666043400000|2022-10-17 21:50:00|5739.9|5716.5|5739.5|5716.1|5739.9|5716.5|5739|5715.6|0
1666043700000|2022-10-17 21:55:00|5739.6|5716.2|5744.2|5720.8|5744.7|5721.3|5739.5|5716.1|0
1666044000000|2022-10-17 22:00:00|5745.4|5722|5746.4|5723|5753.3|5729.9|5745.4|5722|0
1666044300000|2022-10-17 22:05:00|5746.5|5723.1|5746|5722.6|5747|5723.6|5745.1|5721.7|0
1666044600000|2022-10-17 22:10:00|5746.6|5723.2|5746|5722.6|5747.9|5724.5|5745.4|5722|0
1666044900000|2022-10-17 22:15:00|5745.9|5722.5|5751.5|5728.1|5751.8|5728.4|5745.1|5721.7|0
1666045200000|2022-10-17 22:20:00|5751.2|5727.8|5753.1|5729.7|5753.1|5729.7|5748.7|5725.3|0
1666045500000|2022-10-17 22:25:00|5752.8|5729.4|5755.2|5731.8|5758|5734.6|5752.8|5729.4|0
1666045800000|2022-10-17 22:30:00|5755|5731.6|5753.3|5729.9|5755|5731.6|5752.7|5729.3|0
1666046100000|2022-10-17 22:35:00|5752.7|5729.3|5751.1|5727.7|5753.3|5729.9|5750.8|5727.4|0
1666046400000|2022-10-17 22:40:00|5751.4|5728|5751.4|5728|5752.1|5728.7|5750|5726.6|0
1666046700000|2022-10-17 22:45:00|5751.7|5728.3|5753.3|5729.9|5753.6|5730.2|5751.1|5727.7|0
1666047000000|2022-10-17 22:50:00|5753.4|5730|5753.6|5730.2|5754.5|5731.1|5752.1|5728.7|0
1666047300000|2022-10-17 22:55:00|5753.9|5730.5|5753.3|5729.9|5754.5|5731.1|5753.3|5729.9|0
1666047600000|2022-10-17 23:00:00|5753.7|5730.3|5753.9|5730.5|5754.5|5731.1|5752.8|5729.4|0
1666047900000|2022-10-17 23:05:00|5754.2|5730.8|5754.4|5731|5754.4|5731|5752.9|5729.5|0
1666048200000|2022-10-17 23:10:00|5754.7|5731.3|5756.1|5732.7|5756.9|5733.5|5754.4|5731|0
1666048500000|2022-10-17 23:15:00|5755.8|5732.4|5756.4|5733|5757|5733.6|5755.1|5731.7|0
1666048800000|2022-10-17 23:20:00|5756.1|5732.7|5756.7|5733.3|5757|5733.6|5755.4|5732|0
1666049100000|2022-10-17 23:25:00|5757|5733.6|5758.9|5735.5|5759.2|5735.8|5756.1|5732.7|0
1666049400000|2022-10-17 23:30:00|5758.6|5735.2|5756.7|5733.3|5759.8|5736.4|5756.4|5733|0
1666049700000|2022-10-17 23:35:00|5757|5733.6|5755.1|5731.7|5759.5|5736.1|5754.5|5731.1|0
1666050000000|2022-10-17 23:40:00|5754.9|5731.5|5755.8|5732.4|5757.9|5734.5|5754.8|5731.4|0
1666050300000|2022-10-17 23:45:00|5756.1|5732.7|5756.4|5733|5756.4|5733|5754|5730.6|0
1666050600000|2022-10-17 23:50:00|5756.6|5733.2|5753.4|5730|5758.1|5734.7|5753.1|5729.7|0
1666050900000|2022-10-17 23:55:00|5753.1|5729.7|5754.8|5731.4|5754.8|5731.4|5753.1|5729.7|0
1666051200000|2022-10-18 00:00:00|5754.5|5731.1|5750.8|5727.4|5755.4|5732|5749.8|5726.4|0
1666051500000|2022-10-18 00:05:00|5750.9|5727.5|5753.5|5730.1|5753.5|5730.1|5749.2|5725.8|0
1666051800000|2022-10-18 00:10:00|5753.8|5730.4|5753.5|5730.1|5754.4|5731|5751.8|5728.4|0
1666052100000|2022-10-18 00:15:00|5753.6|5730.2|5752|5728.6|5753.6|5730.2|5750.8|5727.4|0
1666052400000|2022-10-18 00:20:00|5752.2|5728.8|5750.9|5727.5|5752.9|5729.5|5749.6|5726.2|0
1666052700000|2022-10-18 00:25:00|5750.8|5727.4|5747.6|5724.2|5750.9|5727.5|5745.9|5722.5|0
1666053000000|2022-10-18 00:30:00|5747.5|5724.1|5745.6|5722.2|5748.5|5725.1|5744.7|5721.3|0
1666053300000|2022-10-18 00:35:00|5745.3|5721.9|5740|5716.6|5745.6|5722.2|5739.5|5716.1|0
1666053600000|2022-10-18 00:40:00|5739.9|5716.5|5739.5|5716.1|5740.7|5717.3|5738.9|5715.5|0
1666053900000|2022-10-18 00:45:00|5739.2|5715.8|5739.7|5716.3|5740.9|5717.5|5738.8|5715.4|0
1666054200000|2022-10-18 00:50:00|5739.9|5716.5|5743.9|5720.5|5743.9|5720.5|5737.4|5714|0
1666054500000|2022-10-18 00:55:00|5743.3|5719.9|5747.2|5723.8|5747.5|5724.1|5742.6|5719.2|0
1666054800000|2022-10-18 01:00:00|5746.9|5723.5|5745.3|5721.9|5747.8|5724.4|5744.7|5721.3|0
1666055100000|2022-10-18 01:05:00|5745.4|5722|5752.9|5729.5|5753.2|5729.8|5744.5|5721.1|0
1666055400000|2022-10-18 01:10:00|5753.1|5729.7|5758.1|5734.7|5758.1|5734.7|5751.8|5728.4|0
1666055700000|2022-10-18 01:15:00|5750|5744|5714.4|5708.4|5750|5744|5707|5701|2076
1666056000000|2022-10-18 01:20:00|5713.4|5707.4|5701.3|5695.3|5718.4|5712.4|5701.3|5695.3|1278
1666056300000|2022-10-18 01:25:00|5702.3|5696.3|5702.3|5696.3|5709.3|5703.3|5698.3|5692.3|1413
1666056600000|2022-10-18 01:30:00|5704.3|5698.3|5706.3|5700.3|5737.3|5731.3|5704.3|5698.3|5018
1666056900000|2022-10-18 01:35:00|5705.3|5699.3|5715.3|5709.3|5717.3|5711.3|5699.3|5693.3|2500
1666057200000|2022-10-18 01:40:00|5714.3|5708.3|5716.3|5710.3|5731.3|5725.3|5706.3|5700.3|2164
1666057500000|2022-10-18 01:45:00|5715.3|5709.3|5719.3|5713.3|5728.3|5722.3|5711.3|5705.3|1689
1666057800000|2022-10-18 01:50:00|5718.3|5712.3|5693.3|5687.3|5718.3|5712.3|5691.3|5685.3|1757
1666058100000|2022-10-18 01:55:00|5695.3|5689.3|5689.3|5683.3|5702.3|5696.3|5682.3|5676.3|2091
1666058400000|2022-10-18 02:00:00|5688.3|5682.3|5673.3|5667.3|5691.3|5685.3|5670.3|5664.3|1989
1666058700000|2022-10-18 02:05:00|5672.3|5666.3|5663.3|5657.3|5674.3|5668.3|5658.3|5652.3|1722
1666059000000|2022-10-18 02:10:00|5662.3|5656.3|5655.3|5649.3|5663.3|5657.3|5643.3|5637.3|2766
1666059300000|2022-10-18 02:15:00|5654.3|5648.3|5650.3|5644.3|5659.3|5653.3|5643.3|5637.3|2436
1666059600000|2022-10-18 02:20:00|5649.3|5643.3|5637.3|5631.3|5656.3|5650.3|5633.3|5627.3|1827
1666059900000|2022-10-18 02:25:00|5636.3|5630.3|5651.3|5645.3|5654.3|5648.3|5635.3|5629.3|1586
1666060200000|2022-10-18 02:30:00|5650.3|5644.3|5636.3|5630.3|5653.3|5647.3|5636.3|5630.3|1302
1666060500000|2022-10-18 02:35:00|5637.3|5631.3|5632.3|5626.3|5640.3|5634.3|5625.3|5619.3|1387
1666060800000|2022-10-18 02:40:00|5631.3|5625.3|5615.3|5609.3|5638.3|5632.3|5615.3|5609.3|927
1666061100000|2022-10-18 02:45:00|5616.3|5610.3|5630.3|5624.3|5631.3|5625.3|5615.3|5609.3|755
1666061400000|2022-10-18 02:50:00|5629.3|5623.3|5646.3|5640.3|5647.3|5641.3|5626.3|5620.3|1080
1666061700000|2022-10-18 02:55:00|5647.3|5641.3|5646.3|5640.3|5652.3|5646.3|5645.3|5639.3|1533
1666062000000|2022-10-18 03:00:00|5647.3|5641.3|5654.3|5648.3|5655.3|5649.3|5644.3|5638.3|649
1666062300000|2022-10-18 03:05:00|5653.3|5647.3|5663.3|5657.3|5666.3|5660.3|5652.3|5646.3|623
1666062600000|2022-10-18 03:10:00|5664.3|5658.3|5663.3|5657.3|5667.3|5661.3|5656.3|5650.3|500
1666062900000|2022-10-18 03:15:00|5664.3|5658.3|5673.3|5667.3|5674.3|5668.3|5663.3|5657.3|738
1666063200000|2022-10-18 03:20:00|5672.3|5666.3|5663.3|5657.3|5672.3|5666.3|5661.3|5655.3|421
1666063500000|2022-10-18 03:25:00|5662.3|5656.3|5665.3|5659.3|5665.3|5659.3|5655.3|5649.3|615
1666063800000|2022-10-18 03:30:00|5664.3|5658.3|5679.3|5673.3|5679.3|5673.3|5662.3|5656.3|571
1666064100000|2022-10-18 03:35:00|5680.3|5674.3|5680.3|5674.3|5683.3|5677.3|5675.3|5669.3|398
1666064400000|2022-10-18 03:40:00|5681.3|5675.3|5690.3|5684.3|5690.3|5684.3|5679.3|5673.3|1352
1666064700000|2022-10-18 03:45:00|5691.3|5685.3|5700.3|5694.3|5703.3|5697.3|5682.3|5676.3|1231
1666065000000|2022-10-18 03:50:00|5699.3|5693.3|5705.3|5699.3|5707.3|5701.3|5693.3|5687.3|789
1666065300000|2022-10-18 03:55:00|5704.3|5698.3|5700.3|5694.3|5706.3|5700.3|5699.3|5693.3|568
1666065600000|2022-10-18 04:00:00|5709.7|5686.3|5714.4|5691|5716.4|5693|5709.1|5685.7|15
1666065900000|2022-10-18 04:05:00|5714.1|5690.7|5713.3|5689.9|5717.6|5694.2|5713.3|5689.9|0
1666066200000|2022-10-18 04:10:00|5713.5|5690.1|5719.5|5696.1|5721.1|5697.7|5712.8|5689.4|0
1666066500000|2022-10-18 04:15:00|5720.1|5696.7|5711.2|5687.8|5728.7|5705.3|5710.5|5687.1|0
1666066800000|2022-10-18 04:20:00|5711.1|5687.7|5716.1|5692.7|5716.4|5693|5710.5|5687.1|0
1666067100000|2022-10-18 04:25:00|5716.3|5692.9|5718.6|5695.2|5722.2|5698.8|5716.1|5692.7|0
1666067400000|2022-10-18 04:30:00|5718.5|5695.1|5722.2|5698.8|5723.1|5699.7|5716.1|5692.7|0
1666067700000|2022-10-18 04:35:00|5722.1|5698.7|5715.5|5692.1|5722.1|5698.7|5715.2|5691.8|0
1666068000000|2022-10-18 04:40:00|5715.6|5692.2|5713.2|5689.8|5716|5692.6|5712.5|5689.1|0
1666068300000|2022-10-18 04:45:00|5713.3|5689.9|5711.9|5688.5|5714.4|5691|5711.7|5688.3|0
1666068600000|2022-10-18 04:50:00|5711.6|5688.2|5710.5|5687.1|5712.7|5689.3|5710.2|5686.8|0
1666068900000|2022-10-18 04:55:00|5710.6|5687.2|5714.5|5691.1|5715.8|5692.4|5709.4|5686|0
1666069200000|2022-10-18 05:00:00|5713.8|5690.4|5739.3|5733.3|5739.3|5733.3|5707.3|5690.4|3290
1666069500000|2022-10-18 05:05:00|5738.3|5732.3|5721.3|5715.3|5745.3|5739.3|5720.3|5714.3|1697
1666069800000|2022-10-18 05:10:00|5720.3|5714.3|5730.3|5724.3|5730.3|5724.3|5706.3|5700.3|1631
1666070100000|2022-10-18 05:15:00|5731.3|5725.3|5726.3|5720.3|5734.3|5728.3|5725.3|5719.3|1392
1666070400000|2022-10-18 05:20:00|5725.3|5719.3|5713.3|5707.3|5727.3|5721.3|5707.3|5701.3|988
1666070700000|2022-10-18 05:25:00|5712.3|5706.3|5711.3|5705.3|5720.3|5714.3|5703.3|5697.3|837
1666071000000|2022-10-18 05:30:00|5710.3|5704.3|5716.3|5710.3|5719.3|5713.3|5705.3|5699.3|1293
1666071300000|2022-10-18 05:35:00|5717.3|5711.3|5725.3|5719.3|5726.3|5720.3|5709.3|5703.3|801
1666071600000|2022-10-18 05:40:00|5724.3|5718.3|5723.3|5717.3|5728.3|5722.3|5717.3|5711.3|1178
1666071900000|2022-10-18 05:45:00|5722.3|5716.3|5718.3|5712.3|5722.3|5716.3|5712.3|5706.3|427
1666072200000|2022-10-18 05:50:00|5717.3|5711.3|5728.3|5722.3|5729.3|5723.3|5717.3|5711.3|665
1666072500000|2022-10-18 05:55:00|5727.3|5721.3|5713.3|5707.3|5729.3|5723.3|5707.3|5701.3|1196
1666072800000|2022-10-18 06:00:00|5712.3|5706.3|5703.3|5697.3|5713.3|5707.3|5702.3|5696.3|1034
1666073100000|2022-10-18 06:05:00|5704.3|5698.3|5697.3|5691.3|5705.3|5699.3|5686.3|5680.3|1156
1666073400000|2022-10-18 06:10:00|5696.3|5690.3|5709.3|5703.3|5711.3|5705.3|5693.3|5687.3|724
1666073700000|2022-10-18 06:15:00|5708.3|5702.3|5714.3|5708.3|5719.3|5713.3|5706.3|5700.3|752
1666074000000|2022-10-18 06:20:00|5715.3|5709.3|5719.3|5713.3|5724.3|5718.3|5713.3|5707.3|635
1666074300000|2022-10-18 06:25:00|5720.3|5714.3|5724.3|5718.3|5727.3|5721.3|5718.3|5712.3|807
1666074600000|2022-10-18 06:30:00|5723.3|5717.3|5725.3|5719.3|5727.3|5721.3|5716.3|5710.3|498
1666074900000|2022-10-18 06:35:00|5726.3|5720.3|5728.3|5722.3|5730.3|5724.3|5723.3|5717.3|426
1666075200000|2022-10-18 06:40:00|5729.3|5723.3|5730.3|5724.3|5733.3|5727.3|5727.3|5721.3|916
1666075500000|2022-10-18 06:45:00|5729.3|5723.3|5725.3|5719.3|5731.3|5725.3|5722.3|5716.3|756
1666075800000|2022-10-18 06:50:00|5724.3|5718.3|5719.3|5713.3|5726.3|5720.3|5716.3|5710.3|1316
1666076100000|2022-10-18 06:55:00|5718.3|5712.3|5724.3|5718.3|5724.3|5718.3|5717.3|5711.3|617
1666076400000|2022-10-18 07:00:00|5723.3|5717.3|5728.3|5722.3|5728.3|5722.3|5718.3|5712.3|1474
1666076700000|2022-10-18 07:05:00|5727.3|5721.3|5719.3|5713.3|5729.3|5723.3|5714.3|5708.3|1338
1666077000000|2022-10-18 07:10:00|5720.3|5714.3|5716.3|5710.3|5724.3|5718.3|5715.3|5709.3|705
1666077300000|2022-10-18 07:15:00|5717.3|5711.3|5720.3|5714.3|5725.3|5719.3|5714.3|5708.3|1228
1666077600000|2022-10-18 07:20:00|5719.3|5713.3|5732.3|5726.3|5733.3|5727.3|5717.3|5711.3|918
1666077900000|2022-10-18 07:25:00|5733.3|5727.3|5741.3|5735.3|5742.3|5736.3|5732.3|5726.3|1351
1666078200000|2022-10-18 07:30:00|5742.3|5736.3|5751.3|5745.3|5754.3|5748.3|5739.3|5733.3|1354
1666078500000|2022-10-18 07:35:00|5750.3|5744.3|5748.3|5742.3|5752.3|5746.3|5740.3|5734.3|830
1666078800000|2022-10-18 07:40:00|5747.3|5741.3|5748.3|5742.3|5754.3|5748.3|5746.3|5740.3|935
1666079100000|2022-10-18 07:45:00|5747.3|5741.3|5754.3|5748.3|5756.3|5750.3|5746.3|5740.3|1198
1666079400000|2022-10-18 07:50:00|5753.3|5747.3|5754.3|5748.3|5757.3|5751.3|5750.3|5744.3|3160
1666079700000|2022-10-18 07:55:00|5753.3|5747.3|5757.3|5751.3|5757.3|5751.3|5750.3|5744.3|2510
1666080000000|2022-10-18 08:00:00|5758.3|5752.3|5760.3|5754.3|5769.3|5763.3|5750.3|5744.3|2899
1666080300000|2022-10-18 08:05:00|5761.3|5755.3|5750.3|5744.3|5761.3|5755.3|5748.3|5742.3|4067
1666080600000|2022-10-18 08:10:00|5749.3|5743.3|5753.3|5747.3|5754.3|5748.3|5748.3|5742.3|1458
1666080900000|2022-10-18 08:15:00|5754.3|5748.3|5748.3|5742.3|5754.3|5748.3|5746.3|5740.3|1145
1666081200000|2022-10-18 08:20:00|5747.3|5741.3|5749.3|5743.3|5749.3|5743.3|5744.3|5738.3|2127
1666081500000|2022-10-18 08:25:00|5748.3|5742.3|5747.3|5741.3|5754.3|5748.3|5745.3|5739.3|1211
1666081800000|2022-10-18 08:30:00|5759.6|5736.2|5759.3|5735.9|5762.5|5739.1|5758.8|5735.4|2
1666082100000|2022-10-18 08:35:00|5759.2|5735.8|5755.5|5732.1|5759.4|5736|5754|5730.6|0
1666082400000|2022-10-18 08:40:00|5755.8|5732.4|5748.6|5725.2|5756.4|5733|5748.2|5724.8|0
1666082700000|2022-10-18 08:45:00|5748.3|5724.9|5755.6|5732.2|5756|5732.6|5747.9|5724.5|0
1666083000000|2022-10-18 08:50:00|5755.8|5732.4|5753|5729.6|5757|5733.6|5752.9|5729.5|0
1666083300000|2022-10-18 08:55:00|5753.1|5729.7|5742.4|5719|5753.7|5730.3|5741.9|5718.5|0
1666083600000|2022-10-18 09:00:00|5742.3|5718.9|5744.6|5721.2|5747.3|5723.9|5737.1|5713.7|0
1666083900000|2022-10-18 09:05:00|5744.3|5720.9|5737.5|5714.1|5744.3|5720.9|5735.6|5712.2|0
1666084200000|2022-10-18 09:10:00|5737.6|5714.2|5741.9|5718.5|5743.6|5720.2|5736.3|5712.9|0
1666084500000|2022-10-18 09:15:00|5745.3|5739.3|5737.3|5731.3|5745.3|5739.3|5728.3|5722.3|358
1666084800000|2022-10-18 09:20:00|5736.3|5730.3|5733.3|5727.3|5737.3|5731.3|5731.3|5725.3|164
1666085100000|2022-10-18 09:25:00|5734.3|5728.3|5735.3|5729.3|5735.3|5729.3|5728.3|5722.3|258
1666085400000|2022-10-18 09:30:00|5736.3|5730.3|5734.3|5728.3|5739.3|5733.3|5732.3|5726.3|132
1666085700000|2022-10-18 09:35:00|5735.3|5729.3|5734.3|5728.3|5740.3|5734.3|5734.3|5728.3|204
1666086000000|2022-10-18 09:40:00|5733.3|5727.3|5735.3|5729.3|5736.3|5730.3|5729.3|5723.3|115
1666086300000|2022-10-18 09:45:00|5734.3|5728.3|5739.3|5733.3|5739.3|5733.3|5734.3|5728.3|301
1666086600000|2022-10-18 09:50:00|5738.3|5732.3|5738.3|5732.3|5739.3|5733.3|5736.3|5730.3|82
1666086900000|2022-10-18 09:55:00|5740.3|5734.3|5741.3|5735.3|5743.3|5737.3|5739.3|5733.3|234
1666087200000|2022-10-18 10:00:00|5740.8|5734.8|5742.8|5736.8|5743.3|5737.3|5739.8|5733.8|108
1666087500000|2022-10-18 10:05:00|5742.3|5736.3|5740.8|5734.8|5744.8|5738.8|5738.8|5732.8|122
1666087800000|2022-10-18 10:10:00|5740.3|5734.3|5744.8|5738.8|5745.8|5739.8|5739.8|5733.8|21
1666088100000|2022-10-18 10:15:00|5745.3|5739.3|5745.8|5739.8|5745.8|5739.8|5743.3|5737.3|77
1666088400000|2022-10-18 10:20:00|5745.3|5739.3|5747.8|5741.8|5748.8|5742.8|5744.8|5738.8|78
1666088700000|2022-10-18 10:25:00|5748.3|5742.3|5748.3|5742.3|5753.8|5747.8|5745.8|5739.8|252
1666089000000|2022-10-18 10:30:00|5747.8|5741.8|5747.8|5741.8|5748.8|5742.8|5744.8|5738.8|25
1666089300000|2022-10-18 10:35:00|5747.3|5741.3|5749.3|5743.3|5753.8|5747.8|5745.8|5739.8|90
1666089600000|2022-10-18 10:40:00|5748.8|5742.8|5743.3|5737.3|5750.3|5744.3|5742.3|5736.3|36
1666089900000|2022-10-18 10:45:00|5742.8|5736.8|5743.8|5737.8|5745.3|5739.3|5741.3|5735.3|98
1666090200000|2022-10-18 10:50:00|5741.8|5735.8|5740.3|5734.3|5742.3|5736.3|5738.8|5732.8|20
1666090500000|2022-10-18 10:55:00|5740.8|5734.8|5739.3|5733.3|5742.8|5736.8|5736.8|5730.8|9
1666090800000|2022-10-18 11:00:00|5738.8|5732.8|5747.8|5741.8|5749.8|5743.8|5738.8|5732.8|60
1666091100000|2022-10-18 11:05:00|5747.3|5741.3|5748.8|5742.8|5752.8|5746.8|5747.3|5741.3|93
1666091400000|2022-10-18 11:10:00|5749.3|5743.3|5749.3|5743.3|5752.8|5746.8|5747.8|5741.8|34
1666091700000|2022-10-18 11:15:00|5748.8|5742.8|5749.3|5743.3|5752.8|5746.8|5748.3|5742.3|42
1666092000000|2022-10-18 11:20:00|5749.8|5743.8|5754.8|5748.8|5755.8|5749.8|5749.3|5743.3|114
1666092300000|2022-10-18 11:25:00|5755.8|5749.8|5755.8|5749.8|5755.8|5749.8|5752.8|5746.8|126
1666092600000|2022-10-18 11:30:00|5754.8|5748.8|5762.8|5756.8|5763.8|5757.8|5754.8|5748.8|223
1666092900000|2022-10-18 11:35:00|5763.3|5757.3|5765.3|5759.3|5765.8|5759.8|5758.8|5752.8|102
1666093200000|2022-10-18 11:40:00|5765.8|5759.8|5763.3|5757.3|5768.8|5762.8|5762.3|5756.3|204
1666093500000|2022-10-18 11:45:00|5763.8|5757.8|5765.3|5759.3|5765.8|5759.8|5761.8|5755.8|103
1666093800000|2022-10-18 11:50:00|5764.8|5758.8|5760.8|5754.8|5765.8|5759.8|5760.8|5754.8|93
1666094100000|2022-10-18 11:55:00|5761.3|5755.3|5763.3|5757.3|5764.8|5758.8|5759.8|5753.8|104
1666094400000|2022-10-18 12:00:00|5763.8|5757.8|5762.8|5756.8|5765.3|5759.3|5760.8|5754.8|13
1666094700000|2022-10-18 12:05:00|5762.3|5756.3|5765.3|5759.3|5765.3|5759.3|5760.8|5754.8|16
1666095000000|2022-10-18 12:10:00|5765.8|5759.8|5768.8|5762.8|5769.8|5763.8|5765.8|5759.8|161
1666095300000|2022-10-18 12:15:00|5768.3|5762.3|5762.3|5756.3|5769.3|5763.3|5761.8|5755.8|76
1666095600000|2022-10-18 12:20:00|5762.8|5756.8|5761.8|5755.8|5765.8|5759.8|5760.8|5754.8|55
1666095900000|2022-10-18 12:25:00|5762.8|5756.8|5766.8|5760.8|5766.8|5760.8|5760.8|5754.8|64
1666096200000|2022-10-18 12:30:00|5766.3|5760.3|5771.8|5765.8|5772.8|5766.8|5766.3|5760.3|195
1666096500000|2022-10-18 12:35:00|5772.3|5766.3|5774.8|5768.8|5774.8|5768.8|5769.8|5763.8|69
1666096800000|2022-10-18 12:40:00|5774.3|5768.3|5772.3|5766.3|5776.8|5770.8|5771.8|5765.8|126
1666097100000|2022-10-18 12:45:00|5771.8|5765.8|5777.3|5771.3|5778.8|5772.8|5769.8|5763.8|46
1666097400000|2022-10-18 12:50:00|5777.8|5771.8|5773.3|5767.3|5778.8|5772.8|5772.3|5766.3|81
1666097700000|2022-10-18 12:55:00|5773.8|5767.8|5778.8|5772.8|5779.8|5773.8|5773.8|5767.8|70
1666098000000|2022-10-18 13:00:00|5779.3|5773.3|5773.3|5767.3|5779.8|5773.8|5772.3|5766.3|81
1666098300000|2022-10-18 13:05:00|5773.8|5767.8|5772.3|5766.3|5775.8|5769.8|5769.8|5763.8|67
1666098600000|2022-10-18 13:10:00|5772.8|5766.8|5772.3|5766.3|5774.8|5768.8|5771.8|5765.8|40
1666098900000|2022-10-18 13:15:00|5771.8|5765.8|5773.8|5767.8|5775.8|5769.8|5769.8|5763.8|173
1666099200000|2022-10-18 13:20:00|5774.8|5768.8|5776.8|5770.8|5779.3|5773.3|5774.3|5768.3|97
1666099500000|2022-10-18 13:25:00|5776.3|5770.3|5779.8|5773.8|5780.8|5774.8|5775.8|5769.8|101
1666099800000|2022-10-18 13:30:00|5780.3|5774.3|5760.8|5754.8|5787.8|5781.8|5760.3|5754.3|1209
1666100100000|2022-10-18 13:35:00|5760.3|5754.3|5769.3|5763.3|5776.8|5770.8|5760.3|5754.3|335
1666100400000|2022-10-18 13:40:00|5769.8|5763.8|5761.3|5755.3|5774.8|5768.8|5754.3|5748.3|788
1666100700000|2022-10-18 13:45:00|5761.8|5755.8|5758.8|5752.8|5762.8|5756.8|5748.8|5742.8|447
1666101000000|2022-10-18 13:50:00|5759.3|5753.3|5739.8|5733.8|5760.8|5754.8|5739.8|5733.8|367
1666101300000|2022-10-18 13:55:00|5740.3|5734.3|5730.8|5724.8|5747.8|5741.8|5726.8|5720.8|645
1666101600000|2022-10-18 14:00:00|5731.8|5725.8|5738.8|5732.8|5738.8|5732.8|5728.8|5722.8|589
1666101900000|2022-10-18 14:05:00|5738.3|5732.3|5729.8|5723.8|5740.8|5734.8|5724.8|5718.8|655
1666102200000|2022-10-18 14:10:00|5729.3|5723.3|5729.3|5723.3|5733.8|5727.8|5726.8|5720.8|159
1666102500000|2022-10-18 14:15:00|5728.8|5722.8|5720.8|5714.8|5733.8|5727.8|5719.8|5713.8|443
1666102800000|2022-10-18 14:20:00|5721.3|5715.3|5705.8|5699.8|5721.8|5715.8|5704.8|5698.8|511
1666103100000|2022-10-18 14:25:00|5706.3|5700.3|5686.8|5680.8|5707.8|5701.8|5686.8|5680.8|996
1666103400000|2022-10-18 14:30:00|5687.3|5681.3|5687.3|5681.3|5691.8|5685.8|5679.8|5673.8|1079
1666103700000|2022-10-18 14:35:00|5687.8|5681.8|5665.3|5659.3|5687.8|5681.8|5665.3|5659.3|606
1666104000000|2022-10-18 14:40:00|5665.8|5659.8|5673.8|5667.8|5673.8|5667.8|5659.8|5653.8|784
1666104300000|2022-10-18 14:45:00|5674.3|5668.3|5684.8|5678.8|5688.3|5682.3|5666.8|5660.8|743
1666104600000|2022-10-18 14:50:00|5684.3|5678.3|5687.8|5681.8|5687.8|5681.8|5679.8|5673.8|446
1666104900000|2022-10-18 14:55:00|5687.3|5681.3|5684.3|5678.3|5687.8|5681.8|5682.3|5676.3|68
1666105200000|2022-10-18 15:00:00|5683.8|5677.8|5689.8|5683.8|5690.3|5684.3|5679.3|5673.3|241
1666105500000|2022-10-18 15:05:00|5689.3|5683.3|5677.3|5671.3|5691.8|5685.8|5672.8|5666.8|255
1666105800000|2022-10-18 15:10:00|5676.8|5670.8|5666.3|5660.3|5680.8|5674.8|5665.8|5659.8|277
1666106100000|2022-10-18 15:15:00|5666.8|5660.8|5667.3|5661.3|5673.8|5667.8|5663.3|5657.3|230
1666106400000|2022-10-18 15:20:00|5666.8|5660.8|5658.8|5652.8|5668.3|5662.3|5656.8|5650.8|492
1666106700000|2022-10-18 15:25:00|5659.3|5653.3|5662.8|5656.8|5663.8|5657.8|5656.3|5650.3|556
1666107000000|2022-10-18 15:30:00|5662.3|5656.3|5662.3|5656.3|5663.3|5657.3|5655.8|5649.8|278
1666107300000|2022-10-18 15:35:00|5661.8|5655.8|5661.3|5655.3|5663.8|5657.8|5655.3|5649.3|435
1666107600000|2022-10-18 15:40:00|5661.8|5655.8|5669.8|5663.8|5669.8|5663.8|5655.8|5649.8|261
1666107900000|2022-10-18 15:45:00|5669.3|5663.3|5676.3|5670.3|5676.8|5670.8|5667.8|5661.8|277
1666108200000|2022-10-18 15:50:00|5675.8|5669.8|5675.8|5669.8|5679.3|5673.3|5673.8|5667.8|140
1666108500000|2022-10-18 15:55:00|5675.3|5669.3|5675.3|5669.3|5678.8|5672.8|5669.3|5663.3|119
1666108800000|2022-10-18 16:00:00|5673.3|5667.3|5671.3|5665.3|5674.3|5668.3|5668.3|5662.3|77
1666109100000|2022-10-18 16:05:00|5670.3|5664.3|5677.3|5671.3|5678.3|5672.3|5665.3|5659.3|145
1666109400000|2022-10-18 16:10:00|5676.3|5670.3|5688.3|5682.3|5689.3|5683.3|5676.3|5670.3|256
1666109700000|2022-10-18 16:15:00|5689.3|5683.3|5693.3|5687.3|5697.3|5691.3|5684.3|5678.3|453
1666110000000|2022-10-18 16:20:00|5692.3|5686.3|5685.3|5679.3|5693.3|5687.3|5685.3|5679.3|441
1666110300000|2022-10-18 16:25:00|5684.3|5678.3|5684.3|5678.3|5685.3|5679.3|5680.3|5674.3|153
1666110600000|2022-10-18 16:30:00|5683.3|5677.3|5688.3|5682.3|5688.3|5682.3|5681.3|5675.3|85
1666110900000|2022-10-18 16:35:00|5687.3|5681.3|5695.3|5689.3|5697.3|5691.3|5687.3|5681.3|69
1666111200000|2022-10-18 16:40:00|5696.3|5690.3|5690.3|5684.3|5699.3|5693.3|5690.3|5684.3|147
1666111500000|2022-10-18 16:45:00|5691.3|5685.3|5689.3|5683.3|5691.3|5685.3|5685.3|5679.3|168
1666111800000|2022-10-18 16:50:00|5691.3|5685.3|5696.3|5690.3|5696.3|5690.3|5690.3|5684.3|55
1666112100000|2022-10-18 16:55:00|5697.3|5691.3|5686.3|5680.3|5698.3|5692.3|5686.3|5680.3|53
1666112400000|2022-10-18 17:00:00|5687.3|5681.3|5675.3|5669.3|5687.3|5681.3|5675.3|5669.3|104
1666112700000|2022-10-18 17:05:00|5676.3|5670.3|5681.3|5675.3|5685.3|5679.3|5676.3|5670.3|117
1666113000000|2022-10-18 17:10:00|5683.3|5677.3|5689.3|5683.3|5689.3|5683.3|5681.3|5675.3|80
1666113300000|2022-10-18 17:15:00|5688.3|5682.3|5691.3|5685.3|5693.3|5687.3|5687.3|5681.3|335
1666113600000|2022-10-18 17:20:00|5690.3|5684.3|5689.3|5683.3|5695.3|5689.3|5684.3|5678.3|90
1666113900000|2022-10-18 17:25:00|5690.3|5684.3|5693.3|5687.3|5696.3|5690.3|5689.3|5683.3|90
1666114200000|2022-10-18 17:30:00|5694.3|5688.3|5699.3|5693.3|5700.3|5694.3|5691.3|5685.3|168
1666114500000|2022-10-18 17:35:00|5700.3|5694.3|5695.3|5689.3|5700.3|5694.3|5694.3|5688.3|105
1666114800000|2022-10-18 17:40:00|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5693.3|5687.3|82
1666115100000|2022-10-18 17:45:00|5695.3|5689.3|5696.3|5690.3|5697.3|5691.3|5691.3|5685.3|47
1666115400000|2022-10-18 17:50:00|5697.3|5691.3|5701.3|5695.3|5701.3|5695.3|5696.3|5690.3|99
1666115700000|2022-10-18 17:55:00|5700.3|5694.3|5700.3|5694.3|5702.3|5696.3|5697.3|5691.3|83
1666116000000|2022-10-18 18:00:00|5701.3|5695.3|5692.3|5686.3|5701.3|5695.3|5692.3|5686.3|152
1666116300000|2022-10-18 18:05:00|5693.3|5687.3|5693.3|5687.3|5696.3|5690.3|5690.3|5684.3|90
1666116600000|2022-10-18 18:10:00|5694.3|5688.3|5694.3|5688.3|5696.3|5690.3|5693.3|5687.3|83
1666116900000|2022-10-18 18:15:00|5693.3|5687.3|5689.3|5683.3|5694.3|5688.3|5689.3|5683.3|98
1666117200000|2022-10-18 18:20:00|5688.3|5682.3|5693.3|5687.3|5693.3|5687.3|5687.3|5681.3|76
1666117500000|2022-10-18 18:25:00|5692.3|5686.3|5694.3|5688.3|5696.3|5690.3|5691.3|5685.3|79
1666117800000|2022-10-18 18:30:00|5695.3|5689.3|5691.3|5685.3|5696.3|5690.3|5688.3|5682.3|116
1666118100000|2022-10-18 18:35:00|5690.3|5684.3|5679.3|5673.3|5691.3|5685.3|5676.3|5670.3|177
1666118400000|2022-10-18 18:40:00|5680.3|5674.3|5670.3|5664.3|5680.3|5674.3|5669.3|5663.3|161
1666118700000|2022-10-18 18:45:00|5671.3|5665.3|5672.3|5666.3|5673.3|5667.3|5667.3|5661.3|240
1666119000000|2022-10-18 18:50:00|5671.3|5665.3|5675.3|5669.3|5675.3|5669.3|5670.3|5664.3|152
1666119300000|2022-10-18 18:55:00|5673.3|5667.3|5690.2|5666.8|5690.3|5674.3|5673.3|5666.8|96
1666119600000|2022-10-18 19:00:00|5690.1|5666.7|5682.9|5659.5|5690.6|5667.2|5679.8|5656.4|0
1666119900000|2022-10-18 19:05:00|5683|5659.6|5681.7|5658.3|5685.8|5662.4|5681.7|5658.3|0
1666120200000|2022-10-18 19:10:00|5681.8|5658.4|5678.1|5654.7|5683.7|5660.3|5676.6|5653.2|0
1666120500000|2022-10-18 19:15:00|5678.2|5654.8|5678.2|5654.8|5681.2|5657.8|5674.5|5651.1|0
1666120800000|2022-10-18 19:20:00|5678.1|5654.7|5684.1|5660.7|5684.3|5660.9|5676.7|5653.3|0
1666121100000|2022-10-18 19:25:00|5684|5660.6|5684.5|5661.1|5685.2|5661.8|5682.1|5658.7|0
1666121400000|2022-10-18 19:30:00|5684.4|5661|5699|5675.6|5699.5|5676.1|5683.9|5660.5|0
1666121700000|2022-10-18 19:35:00|5699.1|5675.7|5697.3|5673.9|5699.2|5675.8|5692.8|5669.4|0
1666122000000|2022-10-18 19:40:00|5697.5|5674.1|5701.7|5678.3|5702.3|5678.9|5697.1|5673.7|0
1666122300000|2022-10-18 19:45:00|5701.8|5678.4|5697.2|5673.8|5702.2|5678.8|5697.1|5673.7|0
1666122600000|2022-10-18 19:50:00|5697.8|5674.4|5699.4|5676|5705.2|5681.8|5697.8|5674.4|0
1666122900000|2022-10-18 19:55:00|5699.3|5675.9|5710.2|5686.8|5710.8|5687.4|5695.4|5672|0
1666123200000|2022-10-18 20:00:00|5710.1|5686.7|5723.5|5700.1|5726.3|5702.9|5697|5673.6|0
1666123500000|2022-10-18 20:05:00|5723.8|5700.4|5723|5699.6|5727.3|5703.9|5719.6|5696.2|0
1666123800000|2022-10-18 20:10:00|5722.7|5699.3|5725.2|5701.8|5727.9|5704.5|5721.8|5698.4|0
1666124100000|2022-10-18 20:15:00|5725.4|5702|5737.2|5713.8|5737.5|5714.1|5725.4|5702|0
1666124400000|2022-10-18 20:20:00|5737.3|5713.9|5736.9|5713.5|5737.7|5714.3|5734.1|5710.7|0
1666124700000|2022-10-18 20:25:00|5736.6|5713.2|5737.2|5713.8|5737.8|5714.4|5735|5711.6|0
1666125000000|2022-10-18 20:30:00|5737.7|5714.3|5735.9|5712.5|5738.7|5715.3|5735|5711.6|0
1666125300000|2022-10-18 20:35:00|5736.2|5712.8|5741.4|5718|5741.6|5718.2|5735.6|5712.2|0
1666125600000|2022-10-18 20:40:00|5741.3|5717.9|5743.9|5720.5|5744.5|5721.1|5741.1|5717.7|0
1666125900000|2022-10-18 20:45:00|5743.6|5720.2|5743.6|5720.2|5744.5|5721.1|5742.7|5719.3|0
1666126200000|2022-10-18 20:50:00|5743.9|5720.5|5740.2|5716.8|5743.9|5720.5|5740.2|5716.8|0
1666126500000|2022-10-18 20:55:00|5740.3|5716.9|5740.5|5717.1|5741|5717.6|5738.1|5714.7|0
1666126800000|2022-10-18 21:00:00|5740.4|5717|5741.3|5717.9|5741.6|5718.2|5740.3|5716.9|0
1666127100000|2022-10-18 21:05:00|5741.5|5718.1|5741.1|5717.7|5741.8|5718.4|5740.8|5717.4|0
1666127400000|2022-10-18 21:10:00|5741.6|5718.2|5742.7|5719.3|5742.9|5719.5|5741.6|5718.2|0
1666127700000|2022-10-18 21:15:00|5742.6|5719.2|5743.2|5719.8|5743.7|5720.3|5742.6|5719.2|0
1666128000000|2022-10-18 21:20:00|5743.1|5719.7|5743.7|5720.3|5743.7|5720.3|5742.8|5719.4|0
1666128300000|2022-10-18 21:25:00|5743.8|5720.4|5743.1|5719.7|5743.8|5720.4|5742.3|5718.9|0
1666128600000|2022-10-18 21:30:00|5743|5719.6|5743.8|5720.4|5743.8|5720.4|5742.7|5719.3|0
1666128900000|2022-10-18 21:35:00|5743.7|5720.3|5743.5|5720.1|5743.9|5720.5|5743.2|5719.8|0
1666129200000|2022-10-18 21:40:00|5743.6|5720.2|5743.4|5720|5743.6|5720.2|5743|5719.6|0
1666129500000|2022-10-18 21:45:00|5743.5|5720.1|5742.8|5719.4|5743.6|5720.2|5742|5718.6|0
1666129800000|2022-10-18 21:50:00|5742.5|5719.1|5742.9|5719.5|5742.9|5719.5|5741.6|5718.2|0
1666130100000|2022-10-18 21:55:00|5743.4|5720|5741.6|5718.2|5743.7|5720.3|5741.2|5717.8|0
1666130400000|2022-10-18 22:00:00|5742.1|5718.7|5737.1|5713.7|5743.1|5719.7|5736.5|5713.1|0
1666130700000|2022-10-18 22:05:00|5737.4|5714|5731.2|5707.8|5737.7|5714.3|5731.2|5707.8|0
1666131000000|2022-10-18 22:10:00|5731.5|5708.1|5732.7|5709.3|5732.7|5709.3|5731.2|5707.8|0
1666131300000|2022-10-18 22:15:00|5732.6|5709.2|5728.1|5704.7|5732.6|5709.2|5728.1|5704.7|0
1666131600000|2022-10-18 22:20:00|5728.3|5704.9|5729.7|5706.3|5729.7|5706.3|5727.2|5703.8|0
1666131900000|2022-10-18 22:25:00|5729.8|5706.4|5731.5|5708.1|5731.5|5708.1|5728.4|5705|0
1666132200000|2022-10-18 22:30:00|5731.2|5707.8|5736.7|5713.3|5737.2|5713.8|5730.3|5706.9|0
1666132500000|2022-10-18 22:35:00|5736.9|5713.5|5736.9|5713.5|5737.2|5713.8|5736|5712.6|0
1666132800000|2022-10-18 22:40:00|5737|5713.6|5739.9|5716.5|5740.8|5717.4|5736.9|5713.5|0
1666133100000|2022-10-18 22:45:00|5739.2|5715.8|5740.1|5716.7|5740.4|5717|5738.9|5715.5|0
1666133400000|2022-10-18 22:50:00|5740.2|5716.8|5741.3|5717.9|5742.2|5718.8|5739.8|5716.4|0
1666133700000|2022-10-18 22:55:00|5741|5717.6|5741.6|5718.2|5742.2|5718.8|5741|5717.6|0
1666134000000|2022-10-18 23:00:00|5741.7|5718.3|5743.4|5720|5743.4|5720|5741|5717.6|0
1666134300000|2022-10-18 23:05:00|5743.3|5719.9|5751.5|5728.1|5752.1|5728.7|5742.5|5719.1|0
1666134600000|2022-10-18 23:10:00|5751.3|5727.9|5756|5732.6|5756.4|5733|5750.6|5727.2|0
1666134900000|2022-10-18 23:15:00|5756.3|5732.9|5752.9|5729.5|5756.6|5733.2|5752.3|5728.9|0
1666135200000|2022-10-18 23:20:00|5753.1|5729.7|5755.2|5731.8|5757.2|5733.8|5752.9|5729.5|0
1666135500000|2022-10-18 23:25:00|5755|5731.6|5750.5|5727.1|5755|5731.6|5750.5|5727.1|0
1666135800000|2022-10-18 23:30:00|5750.8|5727.4|5754.2|5730.8|5754.8|5731.4|5750.2|5726.8|0
1666136100000|2022-10-18 23:35:00|5754.4|5731|5747.5|5724.1|5754.5|5731.1|5746.5|5723.1|0
1666136400000|2022-10-18 23:40:00|5747.2|5723.8|5745.9|5722.5|5747.5|5724.1|5744.1|5720.7|0
1666136700000|2022-10-18 23:45:00|5745.7|5722.3|5747.3|5723.9|5747.5|5724.1|5744.1|5720.7|0
1666137000000|2022-10-18 23:50:00|5747.2|5723.8|5745.9|5722.5|5749|5725.6|5745.9|5722.5|0
1666137300000|2022-10-18 23:55:00|5745.8|5722.4|5745.2|5721.8|5746.7|5723.3|5743.8|5720.4|0
1666137600000|2022-10-19 00:00:00|5744.1|5720.7|5747.6|5724.2|5751.7|5728.3|5742.4|5719|0
1666137900000|2022-10-19 00:05:00|5747.9|5724.5|5748.6|5725.2|5752.2|5728.8|5747.6|5724.2|0
1666138200000|2022-10-19 00:10:00|5748.8|5725.4|5742.5|5719.1|5748.9|5725.5|5740.5|5717.1|0
1666138500000|2022-10-19 00:15:00|5742.8|5719.4|5741.4|5718|5743.1|5719.7|5736.9|5713.5|0
1666138800000|2022-10-19 00:20:00|5741.6|5718.2|5741.6|5718.2|5742.6|5719.2|5737.2|5713.8|0
1666139100000|2022-10-19 00:25:00|5741.8|5718.4|5743.9|5720.5|5745.3|5721.9|5740.9|5717.5|0
1666139400000|2022-10-19 00:30:00|5744.1|5720.7|5742|5718.6|5745.8|5722.4|5740.8|5717.4|0
1666139700000|2022-10-19 00:35:00|5742.1|5718.7|5746.3|5722.9|5747.8|5724.4|5742.1|5718.7|0
1666140000000|2022-10-19 00:40:00|5746.2|5722.8|5748.8|5725.4|5749.7|5726.3|5745.7|5722.3|0
1666140300000|2022-10-19 00:45:00|5748.6|5725.2|5747.4|5724|5751.2|5727.8|5745.9|5722.5|0
1666140600000|2022-10-19 00:50:00|5747.5|5724.1|5747.6|5724.2|5749.2|5725.8|5746.5|5723.1|0
1666140900000|2022-10-19 00:55:00|5747.5|5724.1|5748.7|5725.3|5751.2|5727.8|5747.5|5724.1|0
1666141200000|2022-10-19 01:00:00|5748.9|5725.5|5746.4|5723|5749.7|5726.3|5745.4|5722|0
1666141500000|2022-10-19 01:05:00|5746.1|5722.7|5746.7|5723.3|5747.3|5723.9|5744.6|5721.2|0
1666141800000|2022-10-19 01:10:00|5746.5|5723.1|5742.6|5719.2|5746.5|5723.1|5740.4|5717|0
1666142100000|2022-10-19 01:15:00|5742.1|5718.7|5718.3|5712.3|5742.3|5736.3|5712.3|5706.3|2825
1666142400000|2022-10-19 01:20:00|5717.3|5711.3|5713.7|5707.7|5722.3|5716.3|5703.3|5697.3|3004
1666142700000|2022-10-19 01:25:00|5712.7|5706.7|5716.7|5710.7|5716.7|5710.7|5705.7|5699.7|658
1666143000000|2022-10-19 01:30:00|5714.7|5708.7|5740.7|5734.7|5741.7|5735.7|5704.7|5698.7|2869
1666143300000|2022-10-19 01:35:00|5738.7|5732.7|5757.7|5751.7|5761.7|5755.7|5732.7|5726.7|2261
1666143600000|2022-10-19 01:40:00|5756.7|5750.7|5739.7|5733.7|5757.7|5751.7|5736.7|5730.7|2276
1666143900000|2022-10-19 01:45:00|5738.7|5732.7|5734.7|5728.7|5741.7|5735.7|5725.7|5719.7|1475
1666144200000|2022-10-19 01:50:00|5733.7|5727.7|5722.7|5716.7|5746.7|5740.7|5710.7|5704.7|1974
1666144500000|2022-10-19 01:55:00|5721.7|5715.7|5702.7|5696.7|5723.7|5717.7|5702.7|5696.7|1311
1666144800000|2022-10-19 02:00:00|5703.7|5697.7|5694.7|5688.7|5710.7|5704.7|5692.7|5686.7|1463
1666145100000|2022-10-19 02:05:00|5693.7|5687.7|5693.7|5687.7|5707.7|5701.7|5687.7|5681.7|1399
1666145400000|2022-10-19 02:10:00|5692.7|5686.7|5697.7|5691.7|5700.7|5694.7|5684.7|5678.7|1060
1666145700000|2022-10-19 02:15:00|5696.7|5690.7|5690.7|5684.7|5696.7|5690.7|5684.7|5678.7|843
1666146000000|2022-10-19 02:20:00|5691.7|5685.7|5693.7|5687.7|5705.7|5699.7|5688.7|5682.7|1094
1666146300000|2022-10-19 02:25:00|5694.7|5688.7|5709.7|5703.7|5710.7|5704.7|5694.7|5688.7|2318
1666146600000|2022-10-19 02:30:00|5707.7|5701.7|5691.7|5685.7|5710.7|5704.7|5691.7|5685.7|761
1666146900000|2022-10-19 02:35:00|5690.7|5684.7|5689.7|5683.7|5695.7|5689.7|5684.7|5678.7|567
1666147200000|2022-10-19 02:40:00|5690.7|5684.7|5698.7|5692.7|5698.7|5692.7|5680.7|5674.7|831
1666147500000|2022-10-19 02:45:00|5697.7|5691.7|5702.7|5696.7|5702.7|5696.7|5693.7|5687.7|595
1666147800000|2022-10-19 02:50:00|5701.7|5695.7|5687.7|5681.7|5703.7|5697.7|5687.7|5681.7|434
1666148100000|2022-10-19 02:55:00|5688.7|5682.7|5694.7|5688.7|5696.7|5690.7|5687.7|5681.7|1185
1666148400000|2022-10-19 03:00:00|5693.7|5687.7|5688.7|5682.7|5698.7|5692.7|5687.7|5681.7|896
1666148700000|2022-10-19 03:05:00|5687.7|5681.7|5673.7|5667.7|5688.7|5682.7|5673.7|5667.7|920
1666149000000|2022-10-19 03:10:00|5674.7|5668.7|5669.7|5663.7|5679.7|5673.7|5663.7|5657.7|1248
1666149300000|2022-10-19 03:15:00|5668.7|5662.7|5680.7|5674.7|5681.7|5675.7|5667.7|5661.7|1429
1666149600000|2022-10-19 03:20:00|5679.7|5673.7|5679.7|5673.7|5689.7|5683.7|5676.7|5670.7|1057
1666149900000|2022-10-19 03:25:00|5677.7|5671.7|5673.7|5667.7|5681.7|5675.7|5673.7|5667.7|548
1666150200000|2022-10-19 03:30:00|5674.7|5668.7|5685.7|5679.7|5685.7|5679.7|5674.7|5668.7|510
1666150500000|2022-10-19 03:35:00|5686.7|5680.7|5680.7|5674.7|5693.7|5687.7|5680.7|5674.7|716
1666150800000|2022-10-19 03:40:00|5681.7|5675.7|5682.7|5676.7|5689.7|5683.7|5681.7|5675.7|549
1666151100000|2022-10-19 03:45:00|5681.7|5675.7|5681.7|5675.7|5682.7|5676.7|5678.7|5672.7|823
1666151400000|2022-10-19 03:50:00|5682.7|5676.7|5680.7|5674.7|5684.7|5678.7|5679.7|5673.7|387
1666151700000|2022-10-19 03:55:00|5681.7|5675.7|5674.7|5668.7|5683.7|5677.7|5673.7|5667.7|540
1666152000000|2022-10-19 04:00:00|5683.6|5660.2|5684|5660.6|5685.1|5661.7|5683|5659.6|2
1666152300000|2022-10-19 04:05:00|5683.9|5660.5|5681.8|5658.4|5683.9|5660.5|5681.4|5658|0
1666152600000|2022-10-19 04:10:00|5681.9|5658.5|5683.9|5660.5|5683.9|5660.5|5681.8|5658.4|0
1666152900000|2022-10-19 04:15:00|5683.7|5660.3|5683.2|5659.8|5684.2|5660.8|5683.1|5659.7|0
1666153200000|2022-10-19 04:20:00|5683|5659.6|5681.9|5658.5|5684.1|5660.7|5681.9|5658.5|0
1666153500000|2022-10-19 04:25:00|5681.7|5658.3|5680.7|5657.3|5681.9|5658.5|5679.9|5656.5|0
1666153800000|2022-10-19 04:30:00|5680.5|5657.1|5680.9|5657.5|5681.7|5658.3|5679.9|5656.5|0
1666154100000|2022-10-19 04:35:00|5681|5657.6|5681|5657.6|5682|5658.6|5680.4|5657|0
1666154400000|2022-10-19 04:40:00|5680.8|5657.4|5681.3|5657.9|5682|5658.6|5680.8|5657.4|0
1666154700000|2022-10-19 04:45:00|5681.5|5658.1|5682.3|5658.9|5683.1|5659.7|5681.3|5657.9|0
1666155000000|2022-10-19 04:50:00|5682.4|5659|5681.3|5657.9|5682.6|5659.2|5680.8|5657.4|0
1666155300000|2022-10-19 04:55:00|5681.1|5657.7|5681.3|5657.9|5681.8|5658.4|5680.9|5657.5|0
1666155600000|2022-10-19 05:00:00|5681.6|5658.2|5668.7|5662.7|5681.6|5674.7|5656.7|5650.7|3821
1666155900000|2022-10-19 05:05:00|5667.7|5661.7|5668.7|5662.7|5669.7|5663.7|5660.7|5654.7|1321
1666156200000|2022-10-19 05:10:00|5669.7|5663.7|5666.7|5660.7|5681.7|5675.7|5666.7|5660.7|1136
1666156500000|2022-10-19 05:15:00|5667.7|5661.7|5663.7|5657.7|5669.7|5663.7|5659.7|5653.7|872
1666156800000|2022-10-19 05:20:00|5662.7|5656.7|5652.7|5646.7|5663.7|5657.7|5652.7|5646.7|864
1666157100000|2022-10-19 05:25:00|5650.7|5644.7|5655.7|5649.7|5659.7|5653.7|5649.7|5643.7|2568
1666157400000|2022-10-19 05:30:00|5654.7|5648.7|5646.7|5640.7|5659.7|5653.7|5646.7|5640.7|1021
1666157700000|2022-10-19 05:35:00|5645.7|5639.7|5642.7|5636.7|5649.7|5643.7|5639.7|5633.7|1309
1666158000000|2022-10-19 05:40:00|5643.7|5637.7|5653.7|5647.7|5655.7|5649.7|5639.7|5633.7|1690
1666158300000|2022-10-19 05:45:00|5654.7|5648.7|5657.7|5651.7|5661.7|5655.7|5650.7|5644.7|991
1666158600000|2022-10-19 05:50:00|5658.7|5652.7|5655.7|5649.7|5663.7|5657.7|5650.7|5644.7|831
1666158900000|2022-10-19 05:55:00|5656.7|5650.7|5628.7|5622.7|5664.7|5658.7|5628.7|5622.7|2234
1666159200000|2022-10-19 06:00:00|5627.7|5621.7|5624.7|5618.7|5635.7|5629.7|5622.7|5616.7|2319
1666159500000|2022-10-19 06:05:00|5626.7|5620.7|5639.7|5633.7|5641.7|5635.7|5620.7|5614.7|1259
1666159800000|2022-10-19 06:10:00|5638.7|5632.7|5645.7|5639.7|5650.7|5644.7|5634.7|5628.7|1189
1666160100000|2022-10-19 06:15:00|5644.7|5638.7|5650.7|5644.7|5652.7|5646.7|5639.7|5633.7|787
1666160400000|2022-10-19 06:20:00|5651.7|5645.7|5632.7|5626.7|5653.7|5647.7|5632.7|5626.7|786
1666160700000|2022-10-19 06:25:00|5633.7|5627.7|5640.7|5634.7|5641.7|5635.7|5630.7|5624.7|901
1666161000000|2022-10-19 06:30:00|5641.7|5635.7|5631.7|5625.7|5642.7|5636.7|5628.7|5622.7|1396
1666161300000|2022-10-19 06:35:00|5632.7|5626.7|5630.7|5624.7|5635.7|5629.7|5625.7|5619.7|1100
1666161600000|2022-10-19 06:40:00|5629.7|5623.7|5633.7|5627.7|5635.7|5629.7|5625.7|5619.7|793
1666161900000|2022-10-19 06:45:00|5632.7|5626.7|5635.7|5629.7|5640.7|5634.7|5632.7|5626.7|1033
1666162200000|2022-10-19 06:50:00|5634.7|5628.7|5628.7|5622.7|5638.7|5632.7|5627.7|5621.7|908
1666162500000|2022-10-19 06:55:00|5629.7|5623.7|5617.7|5611.7|5630.7|5624.7|5614.7|5608.7|1115
1666162800000|2022-10-19 07:00:00|5618.7|5612.7|5605.7|5599.7|5627.7|5621.7|5602.7|5596.7|1629
1666163100000|2022-10-19 07:05:00|5604.7|5598.7|5604.7|5598.7|5612.7|5606.7|5602.7|5596.7|1147
1666163400000|2022-10-19 07:10:00|5605.7|5599.7|5614.7|5608.7|5617.7|5611.7|5605.7|5599.7|1135
1666163700000|2022-10-19 07:15:00|5613.7|5607.7|5622.7|5616.7|5623.7|5617.7|5611.7|5605.7|975
1666164000000|2022-10-19 07:20:00|5621.7|5615.7|5615.7|5609.7|5622.7|5616.7|5613.7|5607.7|809
1666164300000|2022-10-19 07:25:00|5614.7|5608.7|5618.7|5612.7|5621.7|5615.7|5613.7|5607.7|1057
1666164600000|2022-10-19 07:30:00|5619.7|5613.7|5615.7|5609.7|5623.7|5617.7|5611.7|5605.7|790
1666164900000|2022-10-19 07:35:00|5616.7|5610.7|5611.7|5605.7|5619.7|5613.7|5611.7|5605.7|1293
1666165200000|2022-10-19 07:40:00|5612.7|5606.7|5607.7|5601.7|5615.7|5609.7|5604.7|5598.7|1629
1666165500000|2022-10-19 07:45:00|5608.7|5602.7|5607.7|5601.7|5611.7|5605.7|5604.7|5598.7|1427
1666165800000|2022-10-19 07:50:00|5608.7|5602.7|5603.7|5597.7|5612.7|5606.7|5602.7|5596.7|2187
1666166100000|2022-10-19 07:55:00|5604.7|5598.7|5607.7|5601.7|5607.7|5601.7|5599.7|5593.7|2165
1666166400000|2022-10-19 08:00:00|5606.7|5600.7|5601.7|5595.7|5607.7|5601.7|5594.7|5588.7|2505
1666166700000|2022-10-19 08:05:00|5602.7|5596.7|5600.7|5594.7|5609.7|5603.7|5592.7|5586.7|4569
1666167000000|2022-10-19 08:10:00|5598.7|5592.7|5601.7|5595.7|5602.7|5596.7|5594.7|5588.7|3897
1666167300000|2022-10-19 08:15:00|5602.7|5596.7|5599.7|5593.7|5602.7|5596.7|5597.7|5591.7|1534
1666167600000|2022-10-19 08:20:00|5600.7|5594.7|5603.7|5597.7|5605.7|5599.7|5595.7|5589.7|2539
1666167900000|2022-10-19 08:25:00|5604.7|5598.7|5605.7|5599.7|5606.7|5600.7|5598.7|5592.7|2200
1666168200000|2022-10-19 08:30:00|5614.9|5591.5|5612.9|5589.5|5617.2|5593.8|5610.7|5587.3|1
1666168500000|2022-10-19 08:35:00|5613|5589.6|5608.9|5585.5|5613.4|5590|5608.2|5584.8|0
1666168800000|2022-10-19 08:40:00|5608.6|5585.2|5614|5590.6|5615|5591.6|5608.4|5585|0
1666169100000|2022-10-19 08:45:00|5613.7|5590.3|5611.6|5588.2|5614.2|5590.8|5610.7|5587.3|0
1666169400000|2022-10-19 08:50:00|5611.3|5587.9|5616.6|5593.2|5617.4|5594|5610.2|5586.8|0
1666169700000|2022-10-19 08:55:00|5616.4|5593|5616.8|5593.4|5617.7|5594.3|5613.5|5590.1|0
1666170000000|2022-10-19 09:00:00|5616.1|5592.7|5618.6|5595.2|5619.6|5596.2|5615.3|5591.9|0
1666170300000|2022-10-19 09:05:00|5618.5|5595.1|5625.9|5602.5|5626.3|5602.9|5618.4|5595|0
1666170600000|2022-10-19 09:10:00|5625.8|5602.4|5624.8|5601.4|5626.3|5602.9|5622.8|5599.4|0
1666170900000|2022-10-19 09:15:00|5624.7|5601.3|5606.7|5600.7|5624.8|5606.7|5603.7|5597.7|370
1666171200000|2022-10-19 09:20:00|5605.7|5599.7|5601.7|5595.7|5606.7|5600.7|5601.7|5595.7|127
1666171500000|2022-10-19 09:25:00|5602.7|5596.7|5607.7|5601.7|5608.7|5602.7|5600.7|5594.7|170
1666171800000|2022-10-19 09:30:00|5608.7|5602.7|5611.7|5605.7|5614.7|5608.7|5608.7|5602.7|304
1666172100000|2022-10-19 09:35:00|5610.7|5604.7|5613.7|5607.7|5613.7|5607.7|5610.7|5604.7|230
1666172400000|2022-10-19 09:40:00|5612.7|5606.7|5610.7|5604.7|5613.7|5607.7|5606.7|5600.7|343
1666172700000|2022-10-19 09:45:00|5607.7|5601.7|5611.7|5605.7|5611.7|5605.7|5606.7|5600.7|76
1666173000000|2022-10-19 09:50:00|5610.7|5604.7|5613.7|5607.7|5614.7|5608.7|5610.7|5604.7|88
1666173300000|2022-10-19 09:55:00|5615.7|5609.7|5616.7|5610.7|5616.7|5610.7|5613.7|5607.7|64
1666173600000|2022-10-19 10:00:00|5616.2|5610.2|5614.2|5608.2|5617.2|5611.2|5611.2|5605.2|96
1666173900000|2022-10-19 10:05:00|5613.7|5607.7|5615.2|5609.2|5618.2|5612.2|5612.2|5606.2|452
1666174200000|2022-10-19 10:10:00|5615.7|5609.7|5613.2|5607.2|5617.7|5611.7|5611.2|5605.2|46
1666174500000|2022-10-19 10:15:00|5613.7|5607.7|5615.7|5609.7|5616.2|5610.2|5611.7|5605.7|46
1666174800000|2022-10-19 10:20:00|5616.2|5610.2|5612.7|5606.7|5616.2|5610.2|5608.7|5602.7|21
1666175100000|2022-10-19 10:25:00|5612.2|5606.2|5603.2|5597.2|5616.2|5610.2|5602.7|5596.7|285
1666175400000|2022-10-19 10:30:00|5603.7|5597.7|5602.7|5596.7|5606.2|5600.2|5599.7|5593.7|229
1666175700000|2022-10-19 10:35:00|5602.2|5596.2|5597.2|5591.2|5607.2|5601.2|5597.2|5591.2|185
1666176000000|2022-10-19 10:40:00|5596.2|5590.2|5588.2|5582.2|5597.7|5591.7|5587.2|5581.2|307
1666176300000|2022-10-19 10:45:00|5588.7|5582.7|5594.2|5588.2|5595.7|5589.7|5588.2|5582.2|56
1666176600000|2022-10-19 10:50:00|5595.2|5589.2|5598.2|5592.2|5599.2|5593.2|5594.2|5588.2|37
1666176900000|2022-10-19 10:55:00|5598.7|5592.7|5600.7|5594.7|5601.2|5595.2|5596.7|5590.7|17
1666177200000|2022-10-19 11:00:00|5600.2|5594.2|5604.2|5598.2|5605.2|5599.2|5600.2|5594.2|66
1666177500000|2022-10-19 11:05:00|5604.7|5598.7|5598.7|5592.7|5605.2|5599.2|5598.2|5592.2|31
1666177800000|2022-10-19 11:10:00|5598.2|5592.2|5591.2|5585.2|5598.2|5592.2|5590.2|5584.2|114
1666178100000|2022-10-19 11:15:00|5591.7|5585.7|5587.7|5581.7|5595.2|5589.2|5587.2|5581.2|88
1666178400000|2022-10-19 11:20:00|5587.2|5581.2|5588.2|5582.2|5591.7|5585.7|5587.2|5581.2|66
1666178700000|2022-10-19 11:25:00|5588.7|5582.7|5583.2|5577.2|5589.2|5583.2|5582.2|5576.2|79
1666179000000|2022-10-19 11:30:00|5582.2|5576.2|5583.7|5577.7|5585.2|5579.2|5580.7|5574.7|101
1666179300000|2022-10-19 11:35:00|5583.2|5577.2|5582.7|5576.7|5589.2|5583.2|5582.2|5576.2|51
1666179600000|2022-10-19 11:40:00|5582.2|5576.2|5582.7|5576.7|5584.7|5578.7|5581.2|5575.2|56
1666179900000|2022-10-19 11:45:00|5583.2|5577.2|5585.2|5579.2|5586.2|5580.2|5580.2|5574.2|157
1666180200000|2022-10-19 11:50:00|5585.7|5579.7|5585.7|5579.7|5587.7|5581.7|5585.2|5579.2|53
1666180500000|2022-10-19 11:55:00|5586.2|5580.2|5588.7|5582.7|5589.2|5583.2|5585.2|5579.2|99
1666180800000|2022-10-19 12:00:00|5588.2|5582.2|5580.2|5574.2|5589.2|5583.2|5580.2|5574.2|143
1666181100000|2022-10-19 12:05:00|5580.7|5574.7|5579.7|5573.7|5582.2|5576.2|5574.2|5568.2|161
1666181400000|2022-10-19 12:10:00|5580.2|5574.2|5583.2|5577.2|5584.2|5578.2|5579.2|5573.2|48
1666181700000|2022-10-19 12:15:00|5582.7|5576.7|5581.2|5575.2|5583.2|5577.2|5580.2|5574.2|64
1666182000000|2022-10-19 12:20:00|5580.7|5574.7|5580.7|5574.7|5581.2|5575.2|5577.2|5571.2|25
1666182300000|2022-10-19 12:25:00|5580.2|5574.2|5579.2|5573.2|5581.2|5575.2|5575.2|5569.2|34
1666182600000|2022-10-19 12:30:00|5579.7|5573.7|5573.2|5567.2|5580.2|5574.2|5569.2|5563.2|255
1666182900000|2022-10-19 12:35:00|5573.7|5567.7|5572.7|5566.7|5575.2|5569.2|5571.2|5565.2|32
1666183200000|2022-10-19 12:40:00|5572.2|5566.2|5570.2|5564.2|5578.7|5572.7|5570.2|5564.2|40
1666183500000|2022-10-19 12:45:00|5570.7|5564.7|5575.2|5569.2|5575.7|5569.7|5570.2|5564.2|47
1666183800000|2022-10-19 12:50:00|5574.7|5568.7|5575.2|5569.2|5579.2|5573.2|5573.2|5567.2|24
1666184100000|2022-10-19 12:55:00|5574.7|5568.7|5578.7|5572.7|5580.7|5574.7|5574.7|5568.7|74
1666184400000|2022-10-19 13:00:00|5579.2|5573.2|5575.7|5569.7|5580.2|5574.2|5574.2|5568.2|88
1666184700000|2022-10-19 13:05:00|5575.2|5569.2|5570.2|5564.2|5578.2|5572.2|5567.2|5561.2|156
1666185000000|2022-10-19 13:10:00|5569.2|5563.2|5570.2|5564.2|5571.2|5565.2|5568.2|5562.2|111
1666185300000|2022-10-19 13:15:00|5569.2|5563.2|5568.2|5562.2|5569.7|5563.7|5565.2|5559.2|163
1666185600000|2022-10-19 13:20:00|5567.2|5561.2|5565.7|5559.7|5568.7|5562.7|5564.2|5558.2|204
1666185900000|2022-10-19 13:25:00|5566.2|5560.2|5564.2|5558.2|5566.7|5560.7|5562.2|5556.2|136
1666186200000|2022-10-19 13:30:00|5563.7|5557.7|5575.2|5569.2|5575.2|5569.2|5553.2|5547.2|1967
1666186500000|2022-10-19 13:35:00|5576.2|5570.2|5567.7|5561.7|5580.7|5574.7|5566.2|5560.2|854
1666186800000|2022-10-19 13:40:00|5567.2|5561.2|5560.2|5554.2|5571.2|5565.2|5550.2|5544.2|445
1666187100000|2022-10-19 13:45:00|5559.7|5553.7|5549.2|5543.2|5564.2|5558.2|5548.2|5542.2|331
1666187400000|2022-10-19 13:50:00|5548.7|5542.7|5559.7|5553.7|5561.2|5555.2|5548.7|5542.7|94
1666187700000|2022-10-19 13:55:00|5559.2|5553.2|5544.7|5538.7|5564.2|5558.2|5544.7|5538.7|310
1666188000000|2022-10-19 14:00:00|5545.2|5539.2|5554.2|5548.2|5556.2|5550.2|5540.7|5534.7|549
1666188300000|2022-10-19 14:05:00|5554.7|5548.7|5564.2|5558.2|5565.2|5559.2|5553.7|5547.7|244
1666188600000|2022-10-19 14:10:00|5563.7|5557.7|5570.7|5564.7|5573.2|5567.2|5559.2|5553.2|160
1666188900000|2022-10-19 14:15:00|5571.2|5565.2|5571.2|5565.2|5579.2|5573.2|5569.2|5563.2|195
1666189200000|2022-10-19 14:20:00|5570.7|5564.7|5582.7|5576.7|5585.2|5579.2|5570.2|5564.2|186
1666189500000|2022-10-19 14:25:00|5583.2|5577.2|5583.2|5577.2|5587.2|5581.2|5576.2|5570.2|137
1666189800000|2022-10-19 14:30:00|5583.7|5577.7|5566.2|5560.2|5586.2|5580.2|5566.2|5560.2|185
1666190100000|2022-10-19 14:35:00|5566.7|5560.7|5573.7|5567.7|5573.7|5567.7|5564.7|5558.7|85
1666190400000|2022-10-19 14:40:00|5574.2|5568.2|5566.7|5560.7|5574.2|5568.2|5560.2|5554.2|138
1666190700000|2022-10-19 14:45:00|5567.2|5561.2|5564.7|5558.7|5570.2|5564.2|5563.7|5557.7|114
1666191000000|2022-10-19 14:50:00|5565.2|5559.2|5557.7|5551.7|5566.7|5560.7|5557.2|5551.2|197
1666191300000|2022-10-19 14:55:00|5557.2|5551.2|5554.2|5548.2|5557.2|5551.2|5550.7|5544.7|282
1666191600000|2022-10-19 15:00:00|5553.2|5547.2|5550.2|5544.2|5557.2|5551.2|5549.2|5543.2|178
1666191900000|2022-10-19 15:05:00|5550.7|5544.7|5551.2|5545.2|5556.7|5550.7|5550.2|5544.2|192
1666192200000|2022-10-19 15:10:00|5551.7|5545.7|5550.2|5544.2|5558.2|5552.2|5550.2|5544.2|192
1666192500000|2022-10-19 15:15:00|5551.7|5545.7|5551.2|5545.2|5555.7|5549.7|5550.2|5544.2|258
1666192800000|2022-10-19 15:20:00|5551.7|5545.7|5545.2|5539.2|5554.7|5548.7|5544.7|5538.7|272
1666193100000|2022-10-19 15:25:00|5545.7|5539.7|5547.7|5541.7|5548.7|5542.7|5542.2|5536.2|225
1666193400000|2022-10-19 15:30:00|5548.2|5542.2|5546.2|5540.2|5554.2|5548.2|5543.2|5537.2|366
1666193700000|2022-10-19 15:35:00|5545.7|5539.7|5553.2|5547.2|5553.2|5547.2|5539.2|5533.2|294
1666194000000|2022-10-19 15:40:00|5553.7|5547.7|5550.2|5544.2|5554.2|5548.2|5547.7|5541.7|292
1666194300000|2022-10-19 15:45:00|5550.7|5544.7|5552.2|5546.2|5553.2|5547.2|5549.2|5543.2|220
1666194600000|2022-10-19 15:50:00|5552.7|5546.7|5552.7|5546.7|5556.2|5550.2|5549.7|5543.7|198
1666194900000|2022-10-19 15:55:00|5553.2|5547.2|5546.7|5540.7|5555.2|5549.2|5546.2|5540.2|58
1666195200000|2022-10-19 16:00:00|5547.7|5541.7|5543.7|5537.7|5547.7|5541.7|5539.7|5533.7|173
1666195500000|2022-10-19 16:05:00|5544.7|5538.7|5538.7|5532.7|5544.7|5538.7|5537.7|5531.7|128
1666195800000|2022-10-19 16:10:00|5537.7|5531.7|5539.7|5533.7|5541.7|5535.7|5537.7|5531.7|232
1666196100000|2022-10-19 16:15:00|5538.7|5532.7|5543.7|5537.7|5543.7|5537.7|5538.7|5532.7|252
1666196400000|2022-10-19 16:20:00|5542.7|5536.7|5540.7|5534.7|5543.7|5537.7|5540.7|5534.7|88
1666196700000|2022-10-19 16:25:00|5539.7|5533.7|5536.7|5530.7|5539.7|5533.7|5534.7|5528.7|350
1666197000000|2022-10-19 16:30:00|5535.7|5529.7|5541.7|5535.7|5542.7|5536.7|5535.7|5529.7|52
1666197300000|2022-10-19 16:35:00|5540.7|5534.7|5539.7|5533.7|5543.7|5537.7|5538.7|5532.7|41
1666197600000|2022-10-19 16:40:00|5540.7|5534.7|5529.7|5523.7|5540.7|5534.7|5528.7|5522.7|242
1666197900000|2022-10-19 16:45:00|5530.7|5524.7|5528.7|5522.7|5532.7|5526.7|5525.7|5519.7|159
1666198200000|2022-10-19 16:50:00|5527.7|5521.7|5528.7|5522.7|5533.7|5527.7|5527.7|5521.7|152
1666198500000|2022-10-19 16:55:00|5529.7|5523.7|5526.7|5520.7|5529.7|5523.7|5524.7|5518.7|158
1666198800000|2022-10-19 17:00:00|5525.7|5519.7|5515.7|5509.7|5528.7|5522.7|5515.7|5509.7|391
1666199100000|2022-10-19 17:05:00|5516.7|5510.7|5515.7|5509.7|5518.7|5512.7|5513.7|5507.7|310
1666199400000|2022-10-19 17:10:00|5514.7|5508.7|5516.7|5510.7|5518.7|5512.7|5513.7|5507.7|155
1666199700000|2022-10-19 17:15:00|5517.7|5511.7|5514.7|5508.7|5517.7|5511.7|5512.7|5506.7|430
1666200000000|2022-10-19 17:20:00|5515.7|5509.7|5515.7|5509.7|5518.7|5512.7|5512.7|5506.7|180
1666200300000|2022-10-19 17:25:00|5516.7|5510.7|5510.7|5504.7|5520.7|5514.7|5510.7|5504.7|307
1666200600000|2022-10-19 17:30:00|5511.7|5505.7|5509.7|5503.7|5513.7|5507.7|5506.7|5500.7|382
1666200900000|2022-10-19 17:35:00|5510.7|5504.7|5507.7|5501.7|5514.7|5508.7|5506.7|5500.7|252
1666201200000|2022-10-19 17:40:00|5506.7|5500.7|5507.7|5501.7|5509.7|5503.7|5503.7|5497.7|363
1666201500000|2022-10-19 17:45:00|5508.7|5502.7|5506.7|5500.7|5508.7|5502.7|5504.7|5498.7|129
1666201800000|2022-10-19 17:50:00|5505.7|5499.7|5506.7|5500.7|5506.7|5500.7|5501.7|5495.7|341
1666202100000|2022-10-19 17:55:00|5507.7|5501.7|5510.7|5504.7|5510.7|5504.7|5505.7|5499.7|105
1666202400000|2022-10-19 18:00:00|5508.7|5502.7|5509.7|5503.7|5513.7|5507.7|5507.7|5501.7|164
1666202700000|2022-10-19 18:05:00|5510.7|5504.7|5514.7|5508.7|5515.7|5509.7|5508.7|5502.7|146
1666203000000|2022-10-19 18:10:00|5513.7|5507.7|5512.7|5506.7|5515.7|5509.7|5511.7|5505.7|104
1666203300000|2022-10-19 18:15:00|5513.7|5507.7|5512.7|5506.7|5517.7|5511.7|5509.7|5503.7|164
1666203600000|2022-10-19 18:20:00|5513.7|5507.7|5511.7|5505.7|5513.7|5507.7|5508.7|5502.7|54
1666203900000|2022-10-19 18:25:00|5512.7|5506.7|5512.7|5506.7|5514.7|5508.7|5509.7|5503.7|67
1666204200000|2022-10-19 18:30:00|5511.7|5505.7|5509.7|5503.7|5511.7|5505.7|5507.7|5501.7|233
1666204500000|2022-10-19 18:35:00|5508.7|5502.7|5506.7|5500.7|5508.7|5502.7|5505.7|5499.7|95
1666204800000|2022-10-19 18:40:00|5507.7|5501.7|5501.7|5495.7|5509.7|5503.7|5501.7|5495.7|250
1666205100000|2022-10-19 18:45:00|5500.7|5494.7|5496.7|5490.7|5502.7|5496.7|5494.7|5488.7|252
1666205400000|2022-10-19 18:50:00|5495.7|5489.7|5489.7|5483.7|5496.7|5490.7|5489.7|5483.7|303
1666205700000|2022-10-19 18:55:00|5488.7|5482.7|5495.8|5472.4|5495.8|5485.7|5486.7|5472.3|168
1666206000000|2022-10-19 19:00:00|5495.7|5472.3|5482|5458.6|5495.7|5472.3|5481|5457.6|0
1666206300000|2022-10-19 19:05:00|5482.1|5458.7|5488.5|5465.1|5488.7|5465.3|5482.1|5458.7|0
1666206600000|2022-10-19 19:10:00|5488.6|5465.2|5495.5|5472.1|5496.1|5472.7|5487.7|5464.3|0
1666206900000|2022-10-19 19:15:00|5495.3|5471.9|5500.6|5477.2|5501.2|5477.8|5493.6|5470.2|0
1666207200000|2022-10-19 19:20:00|5500.5|5477.1|5492.4|5469|5501.8|5478.4|5492.4|5469|0
1666207500000|2022-10-19 19:25:00|5492.3|5468.9|5486.2|5462.8|5492.7|5469.3|5486|5462.6|0
1666207800000|2022-10-19 19:30:00|5486.3|5462.9|5485.8|5462.4|5489.2|5465.8|5484.3|5460.9|0
1666208100000|2022-10-19 19:35:00|5485.7|5462.3|5490.3|5466.9|5491|5467.6|5484.4|5461|0
1666208400000|2022-10-19 19:40:00|5490.4|5467|5490.9|5467.5|5493.1|5469.7|5488.5|5465.1|0
1666208700000|2022-10-19 19:45:00|5491.1|5467.7|5489.7|5466.3|5495.5|5472.1|5487.9|5464.5|0
1666209000000|2022-10-19 19:50:00|5489.5|5466.1|5497|5473.6|5497|5473.6|5488.2|5464.8|0
1666209300000|2022-10-19 19:55:00|5496.9|5473.5|5498.8|5475.4|5499.9|5476.5|5493.1|5469.7|0
1666209600000|2022-10-19 20:00:00|5498.6|5475.2|5506.9|5483.5|5508.3|5484.9|5496.3|5472.9|0
1666209900000|2022-10-19 20:05:00|5507.1|5483.7|5497|5473.6|5511.7|5488.3|5492.4|5469|0
1666210200000|2022-10-19 20:10:00|5496.8|5473.4|5499.4|5476|5500.8|5477.4|5496|5472.6|0
1666210500000|2022-10-19 20:15:00|5499.3|5475.9|5498.3|5474.9|5499.4|5476|5494.6|5471.2|0
1666210800000|2022-10-19 20:20:00|5498.2|5474.8|5496|5472.6|5498.7|5475.3|5495.8|5472.4|0
1666211100000|2022-10-19 20:25:00|5496.3|5472.9|5498.9|5475.5|5498.9|5475.5|5495.5|5472.1|0
1666211400000|2022-10-19 20:30:00|5498.7|5475.3|5503|5479.6|5505.2|5481.8|5498.7|5475.3|0
1666211700000|2022-10-19 20:35:00|5503.1|5479.7|5502.8|5479.4|5504.9|5481.5|5502.1|5478.7|0
1666212000000|2022-10-19 20:40:00|5502.6|5479.2|5500.4|5477|5503|5479.6|5499.9|5476.5|0
1666212300000|2022-10-19 20:45:00|5500.1|5476.7|5503.9|5480.5|5504.6|5481.2|5500.1|5476.7|0
1666212600000|2022-10-19 20:50:00|5504|5480.6|5501.9|5478.5|5504.6|5481.2|5501.4|5478|0
1666212900000|2022-10-19 20:55:00|5502.1|5478.7|5504.4|5481|5505.2|5481.8|5502.1|5478.7|0
1666213200000|2022-10-19 21:00:00|5504.6|5481.2|5504.3|5480.9|5505|5481.6|5504.1|5480.7|0
1666213500000|2022-10-19 21:05:00|5504.2|5480.8|5504.5|5481.1|5504.8|5481.4|5504|5480.6|0
1666213800000|2022-10-19 21:10:00|5504.4|5481|5504|5480.6|5504.4|5481|5503.8|5480.4|0
1666214100000|2022-10-19 21:15:00|5504.1|5480.7|5503.4|5480|5504.2|5480.8|5502.8|5479.4|0
1666214400000|2022-10-19 21:20:00|5503.3|5479.9|5502.9|5479.5|5503.4|5480|5502.8|5479.4|0
1666214700000|2022-10-19 21:25:00|5502.7|5479.3|5502.8|5479.4|5503|5479.6|5502.3|5478.9|0
1666215000000|2022-10-19 21:30:00|5502.5|5479.1|5503.9|5480.5|5504.1|5480.7|5502.3|5478.9|0
1666215300000|2022-10-19 21:35:00|5504.5|5481.1|5503.5|5480.1|5504.6|5481.2|5503.2|5479.8|0
1666215600000|2022-10-19 21:40:00|5503.4|5480|5504|5480.6|5504.5|5481.1|5503.4|5480|0
1666215900000|2022-10-19 21:45:00|5508.3|5484.9|5507.9|5484.5|5508.9|5485.5|5507.9|5484.5|0
1666216200000|2022-10-19 21:50:00|5507.4|5484|5507|5483.6|5507.4|5484|5506.8|5483.4|0
1666216500000|2022-10-19 21:55:00|5506.9|5483.5|5507|5483.6|5507.3|5483.9|5506.8|5483.4|0
1666216800000|2022-10-19 22:00:00|5506.3|5482.9|5505.2|5481.8|5507.7|5484.3|5502.4|5479|0
1666217100000|2022-10-19 22:05:00|5505.4|5482|5504.2|5480.8|5506.2|5482.8|5502.3|5478.9|0
1666217400000|2022-10-19 22:10:00|5504.4|5481|5507.9|5484.5|5508|5484.6|5504.3|5480.9|0
1666217700000|2022-10-19 22:15:00|5508|5484.6|5509.4|5486|5509.9|5486.5|5507.7|5484.3|0
1666218000000|2022-10-19 22:20:00|5509.7|5486.3|5508.8|5485.4|5509.8|5486.4|5507.3|5483.9|0
1666218300000|2022-10-19 22:25:00|5508.9|5485.5|5509.1|5485.7|5509.8|5486.4|5506.9|5483.5|0
1666218600000|2022-10-19 22:30:00|5509.2|5485.8|5508.7|5485.3|5510.6|5487.2|5508.4|5485|0
1666218900000|2022-10-19 22:35:00|5508.6|5485.2|5505.9|5482.5|5509.2|5485.8|5505.7|5482.3|0
1666219200000|2022-10-19 22:40:00|5506.1|5482.7|5504.7|5481.3|5506.1|5482.7|5504.1|5480.7|0
1666219500000|2022-10-19 22:45:00|5504.4|5481|5502.1|5478.7|5504.5|5481.1|5502.1|5478.7|0
1666219800000|2022-10-19 22:50:00|5501.9|5478.5|5499.4|5476|5502.4|5479|5498.9|5475.5|0
1666220100000|2022-10-19 22:55:00|5499.3|5475.9|5498.1|5474.7|5499.4|5476|5496.2|5472.8|0
1666220400000|2022-10-19 23:00:00|5497.5|5474.1|5495.6|5472.2|5498.9|5475.5|5495.5|5472.1|0
1666220700000|2022-10-19 23:05:00|5495.5|5472.1|5497.2|5473.8|5497.5|5474.1|5495.1|5471.7|0
1666221000000|2022-10-19 23:10:00|5497|5473.6|5496.7|5473.3|5498.2|5474.8|5496.4|5473|0
1666221300000|2022-10-19 23:15:00|5496.8|5473.4|5494.6|5471.2|5497|5473.6|5493.4|5470|0
1666221600000|2022-10-19 23:20:00|5494.5|5471.1|5496.3|5472.9|5496.3|5472.9|5493.6|5470.2|0
1666221900000|2022-10-19 23:25:00|5496|5472.6|5493.8|5470.4|5496.5|5473.1|5493.6|5470.2|0
1666222200000|2022-10-19 23:30:00|5493.6|5470.2|5493.6|5470.2|5494.1|5470.7|5492.9|5469.5|0
1666222500000|2022-10-19 23:35:00|5493.5|5470.1|5493.2|5469.8|5494.3|5470.9|5492.9|5469.5|0
1666222800000|2022-10-19 23:40:00|5493.1|5469.7|5493.9|5470.5|5494.3|5470.9|5492.8|5469.4|0
1666223100000|2022-10-19 23:45:00|5493.7|5470.3|5492.6|5469.2|5494|5470.6|5492.6|5469.2|0
1666223400000|2022-10-19 23:50:00|5492.7|5469.3|5495.2|5471.8|5495.7|5472.3|5492.6|5469.2|0
1666223700000|2022-10-19 23:55:00|5495.1|5471.7|5496.3|5472.9|5496.9|5473.5|5495.1|5471.7|0
1666224000000|2022-10-20 00:00:00|5496.2|5472.8|5495.1|5471.7|5498.4|5475|5495.1|5471.7|0
1666224300000|2022-10-20 00:05:00|5494.7|5471.3|5497.1|5473.7|5497.5|5474.1|5493.7|5470.3|0
1666224600000|2022-10-20 00:10:00|5497.3|5473.9|5502.1|5478.7|5502.8|5479.4|5496.3|5472.9|0
1666224900000|2022-10-20 00:15:00|5501.9|5478.5|5500|5476.6|5502.6|5479.2|5499.5|5476.1|0
1666225200000|2022-10-20 00:20:00|5499.9|5476.5|5499.2|5475.8|5500.8|5477.4|5498.4|5475|0
1666225500000|2022-10-20 00:25:00|5499.3|5475.9|5498.4|5475|5499.4|5476|5497.6|5474.2|0
1666225800000|2022-10-20 00:30:00|5498.6|5475.2|5495.7|5472.3|5502.8|5479.4|5495.4|5472|0
1666226100000|2022-10-20 00:35:00|5495.8|5472.4|5495.5|5472.1|5496.7|5473.3|5495.4|5472|0
1666226400000|2022-10-20 00:40:00|5495.6|5472.2|5487.9|5464.5|5496.5|5473.1|5484.9|5461.5|0
1666226700000|2022-10-20 00:45:00|5487.8|5464.4|5488|5464.6|5489.8|5466.4|5486.4|5463|0
1666227000000|2022-10-20 00:50:00|5487.9|5464.5|5490.3|5466.9|5491.9|5468.5|5487.9|5464.5|0
1666227300000|2022-10-20 00:55:00|5490.5|5467.1|5490.4|5467|5491|5467.6|5487.7|5464.3|0
1666227600000|2022-10-20 01:00:00|5490.2|5466.8|5484.6|5461.2|5490.2|5466.8|5477.5|5454.1|0
1666227900000|2022-10-20 01:05:00|5484.4|5461|5483.2|5459.8|5485|5461.6|5481.7|5458.3|0
1666228200000|2022-10-20 01:10:00|5482.9|5459.5|5482|5458.6|5484.4|5461|5480.1|5456.7|0
1666228500000|2022-10-20 01:15:00|5483.9|5460.5|5491.7|5485.7|5496.7|5490.7|5471.7|5459.8|2875
1666228800000|2022-10-20 01:20:00|5492.7|5486.7|5475.7|5469.7|5494.7|5488.7|5473.7|5467.7|2097
1666229100000|2022-10-20 01:25:00|5474.7|5468.7|5487.7|5481.7|5489.7|5483.7|5474.7|5468.7|1737
1666229400000|2022-10-20 01:30:00|5485.7|5479.7|5447.7|5441.7|5486.7|5480.7|5447.7|5441.7|5724
1666229700000|2022-10-20 01:35:00|5448.7|5442.7|5450.7|5444.7|5473.7|5467.7|5435.7|5429.7|4389
1666230000000|2022-10-20 01:40:00|5449.7|5443.7|5462.7|5456.7|5463.7|5457.7|5443.7|5437.7|3566
1666230300000|2022-10-20 01:45:00|5460.7|5454.7|5457.7|5451.7|5463.7|5457.7|5446.7|5440.7|3127
1666230600000|2022-10-20 01:50:00|5459.7|5453.7|5438.7|5432.7|5464.7|5458.7|5433.7|5427.7|2828
1666230900000|2022-10-20 01:55:00|5439.7|5433.7|5427.7|5421.7|5441.7|5435.7|5427.7|5421.7|2374
1666231200000|2022-10-20 02:00:00|5428.7|5422.7|5430.7|5424.7|5440.7|5434.7|5426.7|5420.7|2316
1666231500000|2022-10-20 02:05:00|5429.7|5423.7|5422.7|5416.7|5429.7|5423.7|5418.7|5412.7|2210
1666231800000|2022-10-20 02:10:00|5423.7|5417.7|5415.7|5409.7|5432.7|5426.7|5414.7|5408.7|2907
1666232100000|2022-10-20 02:15:00|5416.7|5410.7|5447.7|5441.7|5447.7|5441.7|5415.7|5409.7|2528
1666232400000|2022-10-20 02:20:00|5446.7|5440.7|5431.7|5425.7|5446.7|5440.7|5425.7|5419.7|1777
1666232700000|2022-10-20 02:25:00|5432.7|5426.7|5442.7|5436.7|5442.7|5436.7|5428.7|5422.7|1074
1666233000000|2022-10-20 02:30:00|5441.7|5435.7|5463.7|5457.7|5464.7|5458.7|5438.7|5432.7|2699
1666233300000|2022-10-20 02:35:00|5461.7|5455.7|5457.7|5451.7|5469.7|5463.7|5452.7|5446.7|3090
1666233600000|2022-10-20 02:40:00|5456.7|5450.7|5456.7|5450.7|5467.7|5461.7|5449.7|5443.7|1361
1666233900000|2022-10-20 02:45:00|5455.7|5449.7|5470.7|5464.7|5471.7|5465.7|5454.7|5448.7|1240
1666234200000|2022-10-20 02:50:00|5469.7|5463.7|5470.7|5464.7|5475.7|5469.7|5465.7|5459.7|1608
1666234500000|2022-10-20 02:55:00|5471.7|5465.7|5480.7|5474.7|5492.7|5486.7|5468.7|5462.7|2669
1666234800000|2022-10-20 03:00:00|5479.7|5473.7|5474.7|5468.7|5486.7|5480.7|5473.7|5467.7|1176
1666235100000|2022-10-20 03:05:00|5475.7|5469.7|5460.7|5454.7|5477.7|5471.7|5459.7|5453.7|1061
1666235400000|2022-10-20 03:10:00|5459.7|5453.7|5455.7|5449.7|5462.7|5456.7|5453.7|5447.7|1118
1666235700000|2022-10-20 03:15:00|5454.7|5448.7|5451.7|5445.7|5461.7|5455.7|5448.7|5442.7|1252
1666236000000|2022-10-20 03:20:00|5450.7|5444.7|5461.7|5455.7|5466.7|5460.7|5449.7|5443.7|958
1666236300000|2022-10-20 03:25:00|5459.7|5453.7|5451.7|5445.7|5459.7|5453.7|5447.7|5441.7|756
1666236600000|2022-10-20 03:30:00|5449.7|5443.7|5446.7|5440.7|5450.7|5444.7|5442.7|5436.7|480
1666236900000|2022-10-20 03:35:00|5445.7|5439.7|5441.7|5435.7|5446.7|5440.7|5438.7|5432.7|818
1666237200000|2022-10-20 03:40:00|5442.7|5436.7|5451.7|5445.7|5453.7|5447.7|5441.7|5435.7|645
1666237500000|2022-10-20 03:45:00|5450.7|5444.7|5453.7|5447.7|5458.7|5452.7|5449.7|5443.7|884
1666237800000|2022-10-20 03:50:00|5454.7|5448.7|5452.7|5446.7|5456.7|5450.7|5450.7|5444.7|642
1666238100000|2022-10-20 03:55:00|5453.7|5447.7|5451.7|5445.7|5455.7|5449.7|5449.7|5443.7|373
1666238400000|2022-10-20 04:00:00|5462.1|5438.7|5460.8|5437.4|5462.7|5439.3|5460.5|5437.1|5
1666238700000|2022-10-20 04:05:00|5460.9|5437.5|5461.1|5437.7|5461.8|5438.4|5460.3|5436.9|0
1666239000000|2022-10-20 04:10:00|5461.2|5437.8|5461.5|5438.1|5461.5|5438.1|5459.1|5435.7|0
1666239300000|2022-10-20 04:15:00|5461.3|5437.9|5478.8|5455.4|5483|5459.6|5461.3|5437.9|0
1666239600000|2022-10-20 04:20:00|5478.7|5455.3|5495.1|5471.7|5495.1|5471.7|5472|5448.6|0
1666239900000|2022-10-20 04:25:00|5495.4|5472|5484.2|5460.8|5495.5|5472.1|5483.7|5460.3|0
1666240200000|2022-10-20 04:30:00|5484.3|5460.9|5481.2|5457.8|5484.4|5461|5480.3|5456.9|0
1666240500000|2022-10-20 04:35:00|5481|5457.6|5480.3|5456.9|5482.7|5459.3|5480.3|5456.9|0
1666240800000|2022-10-20 04:40:00|5480.2|5456.8|5480|5456.6|5480.6|5457.2|5478.7|5455.3|0
1666241100000|2022-10-20 04:45:00|5480.1|5456.7|5484.2|5460.8|5484.2|5460.8|5479.7|5456.3|0
1666241400000|2022-10-20 04:50:00|5484.3|5460.9|5496.7|5473.3|5496.9|5473.5|5482.9|5459.5|0
1666241700000|2022-10-20 04:55:00|5496.8|5473.4|5498.1|5474.7|5499.2|5475.8|5495.8|5472.4|0
1666242000000|2022-10-20 05:00:00|5500|5476.6|5485.7|5479.7|5532.7|5526.7|5481.7|5475.7|6853
1666242300000|2022-10-20 05:05:00|5486.7|5480.7|5527.7|5521.7|5540.7|5534.7|5477.7|5471.7|4425
1666242600000|2022-10-20 05:10:00|5526.7|5520.7|5565.7|5559.7|5578.7|5572.7|5525.7|5519.7|5988
1666242900000|2022-10-20 05:15:00|5566.7|5560.7|5535.7|5529.7|5567.7|5561.7|5535.7|5529.7|2936
1666243200000|2022-10-20 05:20:00|5536.7|5530.7|5527.7|5521.7|5548.7|5542.7|5509.7|5503.7|2835
1666243500000|2022-10-20 05:25:00|5526.7|5520.7|5531.7|5525.7|5542.7|5536.7|5521.7|5515.7|1601
1666243800000|2022-10-20 05:30:00|5532.7|5526.7|5514.7|5508.7|5532.7|5526.7|5511.7|5505.7|1286
1666244100000|2022-10-20 05:35:00|5513.7|5507.7|5504.7|5498.7|5525.7|5519.7|5504.7|5498.7|1186
1666244400000|2022-10-20 05:40:00|5505.7|5499.7|5504.7|5498.7|5517.7|5511.7|5502.7|5496.7|1089
1666244700000|2022-10-20 05:45:00|5502.7|5496.7|5491.7|5485.7|5503.7|5497.7|5487.7|5481.7|1328
1666245000000|2022-10-20 05:50:00|5492.7|5486.7|5486.7|5480.7|5492.7|5486.7|5480.7|5474.7|1273
1666245300000|2022-10-20 05:55:00|5488.7|5482.7|5492.7|5486.7|5496.7|5490.7|5481.7|5475.7|861
1666245600000|2022-10-20 06:00:00|5491.7|5485.7|5501.7|5495.7|5503.7|5497.7|5487.7|5481.7|694
1666245900000|2022-10-20 06:05:00|5502.7|5496.7|5508.7|5502.7|5510.7|5504.7|5499.7|5493.7|800
1666246200000|2022-10-20 06:10:00|5507.7|5501.7|5494.7|5488.7|5507.7|5501.7|5493.7|5487.7|631
1666246500000|2022-10-20 06:15:00|5492.7|5486.7|5494.7|5488.7|5494.7|5488.7|5486.7|5480.7|791
1666246800000|2022-10-20 06:20:00|5495.7|5489.7|5482.7|5476.7|5502.7|5496.7|5482.7|5476.7|838
1666247100000|2022-10-20 06:25:00|5481.7|5475.7|5491.7|5485.7|5495.7|5489.7|5481.7|5475.7|837
1666247400000|2022-10-20 06:30:00|5490.7|5484.7|5479.7|5473.7|5490.7|5484.7|5477.7|5471.7|951
1666247700000|2022-10-20 06:35:00|5480.7|5474.7|5478.7|5472.7|5483.7|5477.7|5474.7|5468.7|852
1666248000000|2022-10-20 06:40:00|5479.7|5473.7|5484.7|5478.7|5492.7|5486.7|5479.7|5473.7|952
1666248300000|2022-10-20 06:45:00|5483.7|5477.7|5486.7|5480.7|5487.7|5481.7|5478.7|5472.7|1106
1666248600000|2022-10-20 06:50:00|5487.7|5481.7|5494.7|5488.7|5495.7|5489.7|5485.7|5479.7|932
1666248900000|2022-10-20 06:55:00|5495.7|5489.7|5498.7|5492.7|5503.7|5497.7|5495.7|5489.7|1026
1666249200000|2022-10-20 07:00:00|5499.7|5493.7|5490.7|5484.7|5502.7|5496.7|5489.7|5483.7|1165
1666249500000|2022-10-20 07:05:00|5489.7|5483.7|5493.7|5487.7|5501.7|5495.7|5484.7|5478.7|932
1666249800000|2022-10-20 07:10:00|5492.7|5486.7|5498.7|5492.7|5504.7|5498.7|5490.7|5484.7|3134
1666250100000|2022-10-20 07:15:00|5497.7|5491.7|5506.7|5500.7|5510.7|5504.7|5496.7|5490.7|877
1666250400000|2022-10-20 07:20:00|5507.7|5501.7|5520.7|5514.7|5520.7|5514.7|5507.7|5501.7|1296
1666250700000|2022-10-20 07:25:00|5521.7|5515.7|5521.7|5515.7|5525.7|5519.7|5518.7|5512.7|1492
1666251000000|2022-10-20 07:30:00|5520.7|5514.7|5516.7|5510.7|5524.7|5518.7|5515.7|5509.7|981
1666251300000|2022-10-20 07:35:00|5517.7|5511.7|5500.7|5494.7|5522.7|5516.7|5500.7|5494.7|1947
1666251600000|2022-10-20 07:40:00|5501.7|5495.7|5506.7|5500.7|5510.7|5504.7|5499.7|5493.7|1201
1666251900000|2022-10-20 07:45:00|5505.7|5499.7|5507.7|5501.7|5508.7|5502.7|5503.7|5497.7|1672
1666252200000|2022-10-20 07:50:00|5506.7|5500.7|5513.7|5507.7|5516.7|5510.7|5504.7|5498.7|1578
1666252500000|2022-10-20 07:55:00|5512.7|5506.7|5505.7|5499.7|5513.7|5507.7|5501.7|5495.7|1820
1666252800000|2022-10-20 08:00:00|5504.7|5498.7|5505.7|5499.7|5506.7|5500.7|5498.7|5492.7|3631
1666253100000|2022-10-20 08:05:00|5506.7|5500.7|5505.7|5499.7|5512.7|5506.7|5505.7|5499.7|3142
1666253400000|2022-10-20 08:10:00|5506.7|5500.7|5497.7|5491.7|5507.7|5501.7|5496.7|5490.7|1860
1666253700000|2022-10-20 08:15:00|5498.7|5492.7|5498.7|5492.7|5502.7|5496.7|5497.7|5491.7|1402
1666254000000|2022-10-20 08:20:00|5497.7|5491.7|5497.7|5491.7|5501.7|5495.7|5495.7|5489.7|1553
1666254300000|2022-10-20 08:25:00|5496.7|5490.7|5493.7|5487.7|5500.7|5494.7|5492.7|5486.7|1546
1666254600000|2022-10-20 08:30:00|5504.2|5480.8|5507.2|5483.8|5508.3|5484.9|5502.5|5479.1|0
1666254900000|2022-10-20 08:35:00|5507.1|5483.7|5509.4|5486|5511.4|5488|5507.1|5483.7|0
1666255200000|2022-10-20 08:40:00|5509.5|5486.1|5511.2|5487.8|5511.5|5488.1|5508.5|5485.1|0
1666255500000|2022-10-20 08:45:00|5511|5487.6|5511.5|5488.1|5512|5488.6|5510.2|5486.8|0
1666255800000|2022-10-20 08:50:00|5511.7|5488.3|5509.1|5485.7|5512|5488.6|5508.5|5485.1|0
1666256100000|2022-10-20 08:55:00|5509|5485.6|5505.4|5482|5509|5485.6|5504.2|5480.8|0
1666256400000|2022-10-20 09:00:00|5505.3|5481.9|5506.9|5483.5|5508.1|5484.7|5505|5481.6|0
1666256700000|2022-10-20 09:05:00|5506.8|5483.4|5511.3|5487.9|5511.5|5488.1|5506.1|5482.7|0
1666257000000|2022-10-20 09:10:00|5511.2|5487.8|5509.8|5486.4|5512.1|5488.7|5508.7|5485.3|0
1666257300000|2022-10-20 09:15:00|5510|5486.6|5510.7|5504.7|5516.7|5510.7|5504.7|5486.6|171
1666257600000|2022-10-20 09:20:00|5509.7|5503.7|5508.7|5502.7|5511.7|5505.7|5506.7|5500.7|302
1666257900000|2022-10-20 09:25:00|5507.7|5501.7|5504.7|5498.7|5507.7|5501.7|5502.7|5496.7|75
1666258200000|2022-10-20 09:30:00|5506.7|5500.7|5509.7|5503.7|5510.7|5504.7|5505.7|5499.7|272
1666258500000|2022-10-20 09:35:00|5510.7|5504.7|5509.7|5503.7|5513.7|5507.7|5509.7|5503.7|146
1666258800000|2022-10-20 09:40:00|5510.7|5504.7|5511.7|5505.7|5512.7|5506.7|5510.7|5504.7|14
1666259100000|2022-10-20 09:45:00|5513.7|5507.7|5520.7|5514.7|5520.7|5514.7|5513.7|5507.7|191
1666259400000|2022-10-20 09:50:00|5519.7|5513.7|5520.7|5514.7|5520.7|5514.7|5516.7|5510.7|39
1666259700000|2022-10-20 09:55:00|5519.7|5513.7|5516.7|5510.7|5520.7|5514.7|5514.7|5508.7|144
1666260000000|2022-10-20 10:00:00|5516.2|5510.2|5513.2|5507.2|5517.7|5511.7|5512.7|5506.7|50
1666260300000|2022-10-20 10:05:00|5512.2|5506.2|5513.7|5507.7|5516.2|5510.2|5512.2|5506.2|19
1666260600000|2022-10-20 10:10:00|5513.2|5507.2|5513.2|5507.2|5514.7|5508.7|5512.2|5506.2|26
1666260900000|2022-10-20 10:15:00|5513.7|5507.7|5515.2|5509.2|5516.2|5510.2|5513.2|5507.2|48
1666261200000|2022-10-20 10:20:00|5515.7|5509.7|5518.2|5512.2|5518.2|5512.2|5514.2|5508.2|65
1666261500000|2022-10-20 10:25:00|5517.7|5511.7|5517.2|5511.2|5520.2|5514.2|5517.2|5511.2|161
1666261800000|2022-10-20 10:30:00|5517.7|5511.7|5515.7|5509.7|5519.2|5513.2|5515.2|5509.2|122
1666262100000|2022-10-20 10:35:00|5516.2|5510.2|5521.7|5515.7|5523.2|5517.2|5516.2|5510.2|43
1666262400000|2022-10-20 10:40:00|5522.2|5516.2|5527.7|5521.7|5528.2|5522.2|5521.7|5515.7|924
1666262700000|2022-10-20 10:45:00|5528.2|5522.2|5527.2|5521.2|5528.2|5522.2|5524.2|5518.2|63
1666263000000|2022-10-20 10:50:00|5527.7|5521.7|5539.2|5533.2|5540.2|5534.2|5527.7|5521.7|165
1666263300000|2022-10-20 10:55:00|5539.7|5533.7|5540.2|5534.2|5540.7|5534.7|5532.2|5526.2|175
1666263600000|2022-10-20 11:00:00|5539.7|5533.7|5547.2|5541.2|5547.2|5541.2|5537.2|5531.2|223
1666263900000|2022-10-20 11:05:00|5546.2|5540.2|5547.7|5541.7|5550.7|5544.7|5539.7|5533.7|149
1666264200000|2022-10-20 11:10:00|5547.2|5541.2|5547.7|5541.7|5554.7|5548.7|5545.2|5539.2|132
1666264500000|2022-10-20 11:15:00|5548.2|5542.2|5553.2|5547.2|5557.2|5551.2|5548.2|5542.2|249
1666264800000|2022-10-20 11:20:00|5552.7|5546.7|5546.2|5540.2|5555.2|5549.2|5545.7|5539.7|149
1666265100000|2022-10-20 11:25:00|5546.7|5540.7|5546.7|5540.7|5548.7|5542.7|5544.2|5538.2|45
1666265400000|2022-10-20 11:30:00|5547.2|5541.2|5543.7|5537.7|5550.2|5544.2|5541.7|5535.7|43
1666265700000|2022-10-20 11:35:00|5544.2|5538.2|5542.2|5536.2|5545.2|5539.2|5540.7|5534.7|97
1666266000000|2022-10-20 11:40:00|5542.7|5536.7|5535.2|5529.2|5543.2|5537.2|5534.2|5528.2|179
1666266300000|2022-10-20 11:45:00|5534.7|5528.7|5539.7|5533.7|5540.2|5534.2|5534.7|5528.7|76
1666266600000|2022-10-20 11:50:00|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5536.2|5530.2|28
1666266900000|2022-10-20 11:55:00|5541.2|5535.2|5545.2|5539.2|5545.2|5539.2|5539.2|5533.2|105
1666267200000|2022-10-20 12:00:00|5544.7|5538.7|5549.2|5543.2|5551.2|5545.2|5543.2|5537.2|79
1666267500000|2022-10-20 12:05:00|5549.7|5543.7|5541.2|5535.2|5550.2|5544.2|5540.2|5534.2|96
1666267800000|2022-10-20 12:10:00|5541.7|5535.7|5540.7|5534.7|5542.2|5536.2|5538.2|5532.2|69
1666268100000|2022-10-20 12:15:00|5541.2|5535.2|5543.2|5537.2|5546.2|5540.2|5539.2|5533.2|170
1666268400000|2022-10-20 12:20:00|5542.7|5536.7|5556.2|5550.2|5556.2|5550.2|5542.7|5536.7|123
1666268700000|2022-10-20 12:25:00|5555.7|5549.7|5551.2|5545.2|5556.2|5550.2|5550.2|5544.2|61
1666269000000|2022-10-20 12:30:00|5548.7|5542.7|5548.7|5542.7|5561.2|5555.2|5543.2|5537.2|363
1666269300000|2022-10-20 12:35:00|5548.2|5542.2|5540.7|5534.7|5549.7|5543.7|5535.2|5529.2|207
1666269600000|2022-10-20 12:40:00|5540.2|5534.2|5528.7|5522.7|5541.7|5535.7|5527.2|5521.2|89
1666269900000|2022-10-20 12:45:00|5529.2|5523.2|5531.7|5525.7|5533.7|5527.7|5527.2|5521.2|81
1666270200000|2022-10-20 12:50:00|5532.2|5526.2|5533.7|5527.7|5539.2|5533.2|5531.2|5525.2|38
1666270500000|2022-10-20 12:55:00|5533.2|5527.2|5522.2|5516.2|5534.7|5528.7|5522.2|5516.2|109
1666270800000|2022-10-20 13:00:00|5522.7|5516.7|5524.7|5518.7|5527.2|5521.2|5520.2|5514.2|99
1666271100000|2022-10-20 13:05:00|5525.2|5519.2|5530.7|5524.7|5531.2|5525.2|5524.2|5518.2|49
1666271400000|2022-10-20 13:10:00|5531.2|5525.2|5532.2|5526.2|5533.2|5527.2|5525.2|5519.2|23
1666271700000|2022-10-20 13:15:00|5531.7|5525.7|5535.2|5529.2|5535.7|5529.7|5530.2|5524.2|50
1666272000000|2022-10-20 13:20:00|5534.2|5528.2|5536.2|5530.2|5537.2|5531.2|5533.2|5527.2|42
1666272300000|2022-10-20 13:25:00|5535.7|5529.7|5532.7|5526.7|5536.7|5530.7|5532.7|5526.7|43
1666272600000|2022-10-20 13:30:00|5533.2|5527.2|5549.2|5543.2|5557.7|5551.7|5528.2|5522.2|1364
1666272900000|2022-10-20 13:35:00|5548.2|5542.2|5540.7|5534.7|5554.2|5548.2|5539.7|5533.7|650
1666273200000|2022-10-20 13:40:00|5541.2|5535.2|5559.2|5553.2|5559.7|5553.7|5535.2|5529.2|398
1666273500000|2022-10-20 13:45:00|5558.7|5552.7|5566.2|5560.2|5569.2|5563.2|5558.2|5552.2|841
1666273800000|2022-10-20 13:50:00|5566.7|5560.7|5579.2|5573.2|5583.7|5577.7|5565.7|5559.7|835
1666274100000|2022-10-20 13:55:00|5579.7|5573.7|5582.2|5576.2|5589.2|5583.2|5578.2|5572.2|560
1666274400000|2022-10-20 14:00:00|5582.7|5576.7|5595.2|5589.2|5595.2|5589.2|5581.2|5575.2|483
1666274700000|2022-10-20 14:05:00|5594.2|5588.2|5610.2|5604.2|5613.2|5607.2|5594.2|5588.2|691
1666275000000|2022-10-20 14:10:00|5610.7|5604.7|5613.2|5607.2|5629.2|5623.2|5609.2|5603.2|1186
1666275300000|2022-10-20 14:15:00|5612.2|5606.2|5630.2|5624.2|5630.2|5624.2|5611.2|5605.2|434
1666275600000|2022-10-20 14:20:00|5630.7|5624.7|5631.2|5625.2|5637.2|5631.2|5627.2|5621.2|503
1666275900000|2022-10-20 14:25:00|5631.7|5625.7|5631.7|5625.7|5632.2|5626.2|5625.2|5619.2|238
1666276200000|2022-10-20 14:30:00|5632.2|5626.2|5623.2|5617.2|5634.7|5628.7|5621.2|5615.2|513
1666276500000|2022-10-20 14:35:00|5623.7|5617.7|5633.2|5627.2|5633.2|5627.2|5622.7|5616.7|261
1666276800000|2022-10-20 14:40:00|5633.7|5627.7|5624.2|5618.2|5634.2|5628.2|5618.2|5612.2|410
1666277100000|2022-10-20 14:45:00|5623.7|5617.7|5620.2|5614.2|5624.7|5618.7|5617.2|5611.2|259
1666277400000|2022-10-20 14:50:00|5619.7|5613.7|5615.2|5609.2|5623.2|5617.2|5615.2|5609.2|276
1666277700000|2022-10-20 14:55:00|5615.7|5609.7|5622.2|5616.2|5623.2|5617.2|5615.2|5609.2|328
1666278000000|2022-10-20 15:00:00|5621.7|5615.7|5602.7|5596.7|5623.2|5617.2|5602.2|5596.2|786
1666278300000|2022-10-20 15:05:00|5602.2|5596.2|5604.2|5598.2|5609.2|5603.2|5601.2|5595.2|348
1666278600000|2022-10-20 15:10:00|5603.2|5597.2|5605.2|5599.2|5609.2|5603.2|5601.7|5595.7|275
1666278900000|2022-10-20 15:15:00|5604.7|5598.7|5600.2|5594.2|5605.2|5599.2|5597.2|5591.2|320
1666279200000|2022-10-20 15:20:00|5600.7|5594.7|5597.7|5591.7|5602.2|5596.2|5596.2|5590.2|295
1666279500000|2022-10-20 15:25:00|5598.2|5592.2|5592.2|5586.2|5598.7|5592.7|5589.2|5583.2|284
1666279800000|2022-10-20 15:30:00|5592.7|5586.7|5593.7|5587.7|5595.7|5589.7|5590.2|5584.2|201
1666280100000|2022-10-20 15:35:00|5593.2|5587.2|5597.2|5591.2|5601.7|5595.7|5591.2|5585.2|235
1666280400000|2022-10-20 15:40:00|5596.7|5590.7|5601.2|5595.2|5601.2|5595.2|5595.2|5589.2|232
1666280700000|2022-10-20 15:45:00|5602.2|5596.2|5600.2|5594.2|5602.2|5596.2|5596.2|5590.2|226
1666281000000|2022-10-20 15:50:00|5600.7|5594.7|5597.2|5591.2|5602.7|5596.7|5597.2|5591.2|172
1666281300000|2022-10-20 15:55:00|5596.2|5590.2|5587.7|5581.7|5598.2|5592.2|5587.2|5581.2|131
1666281600000|2022-10-20 16:00:00|5586.7|5580.7|5580.7|5574.7|5588.7|5582.7|5577.7|5571.7|1084
1666281900000|2022-10-20 16:05:00|5579.7|5573.7|5572.7|5566.7|5581.7|5575.7|5570.7|5564.7|180
1666282200000|2022-10-20 16:10:00|5573.7|5567.7|5569.7|5563.7|5575.7|5569.7|5568.7|5562.7|165
1666282500000|2022-10-20 16:15:00|5568.7|5562.7|5571.7|5565.7|5576.7|5570.7|5568.7|5562.7|212
1666282800000|2022-10-20 16:20:00|5570.7|5564.7|5561.7|5555.7|5570.7|5564.7|5557.7|5551.7|349
1666283100000|2022-10-20 16:25:00|5562.7|5556.7|5559.7|5553.7|5562.7|5556.7|5554.7|5548.7|302
1666283400000|2022-10-20 16:30:00|5558.7|5552.7|5557.7|5551.7|5563.7|5557.7|5554.7|5548.7|159
1666283700000|2022-10-20 16:35:00|5558.7|5552.7|5553.7|5547.7|5559.7|5553.7|5553.7|5547.7|125
1666284000000|2022-10-20 16:40:00|5554.7|5548.7|5553.7|5547.7|5558.7|5552.7|5553.7|5547.7|90
1666284300000|2022-10-20 16:45:00|5554.7|5548.7|5551.7|5545.7|5554.7|5548.7|5542.7|5536.7|340
1666284600000|2022-10-20 16:50:00|5550.7|5544.7|5549.7|5543.7|5553.7|5547.7|5546.7|5540.7|91
1666284900000|2022-10-20 16:55:00|5548.7|5542.7|5551.7|5545.7|5553.7|5547.7|5544.7|5538.7|112
1666285200000|2022-10-20 17:00:00|5555.7|5549.7|5555.7|5549.7|5557.7|5551.7|5548.7|5542.7|85
1666285500000|2022-10-20 17:05:00|5556.7|5550.7|5546.7|5540.7|5556.7|5550.7|5538.7|5532.7|374
1666285800000|2022-10-20 17:10:00|5545.7|5539.7|5549.7|5543.7|5552.7|5546.7|5544.7|5538.7|131
1666286100000|2022-10-20 17:15:00|5550.7|5544.7|5547.7|5541.7|5550.7|5544.7|5546.7|5540.7|68
1666286400000|2022-10-20 17:20:00|5546.7|5540.7|5545.7|5539.7|5553.7|5547.7|5545.7|5539.7|174
1666286700000|2022-10-20 17:25:00|5547.7|5541.7|5551.7|5545.7|5551.7|5545.7|5545.7|5539.7|49
1666287000000|2022-10-20 17:30:00|5550.7|5544.7|5546.7|5540.7|5550.7|5544.7|5546.7|5540.7|36
1666287300000|2022-10-20 17:35:00|5548.7|5542.7|5544.7|5538.7|5549.7|5543.7|5544.7|5538.7|65
1666287600000|2022-10-20 17:40:00|5543.7|5537.7|5544.7|5538.7|5546.7|5540.7|5540.7|5534.7|76
1666287900000|2022-10-20 17:45:00|5543.7|5537.7|5535.7|5529.7|5543.7|5537.7|5535.7|5529.7|51
1666288200000|2022-10-20 17:50:00|5534.7|5528.7|5536.7|5530.7|5538.7|5532.7|5532.7|5526.7|153
1666288500000|2022-10-20 17:55:00|5535.7|5529.7|5541.7|5535.7|5541.7|5535.7|5535.7|5529.7|59
1666288800000|2022-10-20 18:00:00|5540.7|5534.7|5539.7|5533.7|5542.7|5536.7|5538.7|5532.7|57
1666289100000|2022-10-20 18:05:00|5538.7|5532.7|5533.7|5527.7|5539.7|5533.7|5531.7|5525.7|76
1666289400000|2022-10-20 18:10:00|5534.7|5528.7|5529.7|5523.7|5534.7|5528.7|5528.7|5522.7|50
1666289700000|2022-10-20 18:15:00|5528.7|5522.7|5530.7|5524.7|5532.7|5526.7|5527.7|5521.7|90
1666290000000|2022-10-20 18:20:00|5531.7|5525.7|5527.7|5521.7|5534.7|5528.7|5527.7|5521.7|102
1666290300000|2022-10-20 18:25:00|5526.7|5520.7|5527.7|5521.7|5527.7|5521.7|5524.7|5518.7|69
1666290600000|2022-10-20 18:30:00|5525.7|5519.7|5536.7|5530.7|5536.7|5530.7|5525.7|5519.7|108
1666290900000|2022-10-20 18:35:00|5535.7|5529.7|5535.7|5529.7|5539.7|5533.7|5533.7|5527.7|64
1666291200000|2022-10-20 18:40:00|5536.7|5530.7|5531.7|5525.7|5536.7|5530.7|5531.7|5525.7|86
1666291500000|2022-10-20 18:45:00|5529.7|5523.7|5529.7|5523.7|5533.7|5527.7|5528.7|5522.7|111
1666291800000|2022-10-20 18:50:00|5530.7|5524.7|5535.7|5529.7|5536.7|5530.7|5527.7|5521.7|445
1666292100000|2022-10-20 18:55:00|5534.7|5528.7|5546.8|5523.4|5546.9|5537.7|5533.7|5522.6|166
1666292400000|2022-10-20 19:00:00|5546.9|5523.5|5548.6|5525.2|5551.9|5528.5|5546.8|5523.4|0
1666292700000|2022-10-20 19:05:00|5548.5|5525.1|5557.3|5533.9|5557.9|5534.5|5547.9|5524.5|0
1666293000000|2022-10-20 19:10:00|5557.4|5534|5554.4|5531|5557.7|5534.3|5551.8|5528.4|0
1666293300000|2022-10-20 19:15:00|5554.3|5530.9|5548.4|5525|5554.4|5531|5548.3|5524.9|0
1666293600000|2022-10-20 19:20:00|5548.5|5525.1|5546.9|5523.5|5548.5|5525.1|5544.4|5521|0
1666293900000|2022-10-20 19:25:00|5546.8|5523.4|5546|5522.6|5549|5525.6|5543.3|5519.9|0
1666294200000|2022-10-20 19:30:00|5545.9|5522.5|5541.9|5518.5|5546.8|5523.4|5541.2|5517.8|0
1666294500000|2022-10-20 19:35:00|5542.1|5518.7|5540.9|5517.5|5545.4|5522|5540.6|5517.2|0
1666294800000|2022-10-20 19:40:00|5540.8|5517.4|5544.2|5520.8|5544.4|5521|5540.2|5516.8|0
1666295100000|2022-10-20 19:45:00|5544.1|5520.7|5542.1|5518.7|5544.1|5520.7|5540.1|5516.7|0
1666295400000|2022-10-20 19:50:00|5542.3|5518.9|5548.5|5525.1|5549.3|5525.9|5542.1|5518.7|0
1666295700000|2022-10-20 19:55:00|5548.4|5525|5542.2|5518.8|5548.9|5525.5|5541.4|5518|0
1666296000000|2022-10-20 20:00:00|5542.4|5519|5545.9|5522.5|5546.4|5523|5541.5|5518.1|0
1666296300000|2022-10-20 20:05:00|5546.1|5522.7|5549.4|5526|5549.6|5526.2|5544.7|5521.3|0
1666296600000|2022-10-20 20:10:00|5546.7|5523.3|5550.1|5526.7|5551|5527.6|5542.4|5519|0
1666296900000|2022-10-20 20:15:00|5549.8|5526.4|5545.9|5522.5|5550.1|5526.7|5544|5520.6|0
1666297200000|2022-10-20 20:20:00|5546|5522.6|5542.6|5519.2|5546.1|5522.7|5542.4|5519|0
1666297500000|2022-10-20 20:25:00|5542.5|5519.1|5543.6|5520.2|5543.7|5520.3|5541.9|5518.5|0
1666297800000|2022-10-20 20:30:00|5543.5|5520.1|5544.1|5520.7|5546.6|5523.2|5540.9|5517.5|0
1666298100000|2022-10-20 20:35:00|5544.2|5520.8|5544.1|5520.7|5545.6|5522.2|5543.5|5520.1|0
1666298400000|2022-10-20 20:40:00|5543.7|5520.3|5544.9|5521.5|5545.6|5522.2|5543.4|5520|0
1666298700000|2022-10-20 20:45:00|5545.1|5521.7|5544.9|5521.5|5545.6|5522.2|5544.1|5520.7|0
1666299000000|2022-10-20 20:50:00|5545|5521.6|5544.5|5521.1|5545.9|5522.5|5543.4|5520|0
1666299300000|2022-10-20 20:55:00|5544.6|5521.2|5544.7|5521.3|5546.6|5523.2|5542.9|5519.5|0
1666299600000|2022-10-20 21:00:00|5544.4|5521|5544.1|5520.7|5544.6|5521.2|5543.9|5520.5|0
1666299900000|2022-10-20 21:05:00|5544.4|5521|5544.8|5521.4|5545.3|5521.9|5544|5520.6|0
1666300200000|2022-10-20 21:10:00|5544.9|5521.5|5544.7|5521.3|5545.2|5521.8|5544.3|5520.9|0
1666300500000|2022-10-20 21:15:00|5544.6|5521.2|5545.3|5521.9|5545.3|5521.9|5544.6|5521.2|0
1666300800000|2022-10-20 21:20:00|5545.2|5521.8|5545.4|5522|5545.9|5522.5|5545|5521.6|0
1666301100000|2022-10-20 21:25:00|5545.8|5522.4|5545.2|5521.8|5545.9|5522.5|5545.1|5521.7|0
1666301400000|2022-10-20 21:30:00|5545.4|5522|5545.1|5521.7|5545.6|5522.2|5545|5521.6|0
1666301700000|2022-10-20 21:35:00|5545.2|5521.8|5545.4|5522|5545.7|5522.3|5545|5521.6|0
1666302000000|2022-10-20 21:40:00|5545.2|5521.8|5545|5521.6|5545.2|5521.8|5544.7|5521.3|0
1666302300000|2022-10-20 21:45:00|5545.1|5521.7|5544.8|5521.4|5545.1|5521.7|5544.8|5521.4|0
1666302600000|2022-10-20 21:50:00|5544.7|5521.3|5544.5|5521.1|5544.8|5521.4|5544.3|5520.9|0
1666302900000|2022-10-20 21:55:00|5544.4|5521|5535.4|5512|5544.8|5521.4|5535.4|5512|0
1666303200000|2022-10-20 22:00:00|5536.5|5513.1|5528.7|5505.3|5536.6|5513.2|5525.8|5502.4|0
1666303500000|2022-10-20 22:05:00|5528.5|5505.1|5524.6|5501.2|5528.9|5505.5|5524.6|5501.2|0
1666303800000|2022-10-20 22:10:00|5524.7|5501.3|5525.6|5502.2|5527.1|5503.7|5523.8|5500.4|0
1666304100000|2022-10-20 22:15:00|5525.3|5501.9|5524.6|5501.2|5526.8|5503.4|5524.6|5501.2|0
1666304400000|2022-10-20 22:20:00|5524.7|5501.3|5527.1|5503.7|5527.1|5503.7|5523.8|5500.4|0
1666304700000|2022-10-20 22:25:00|5526.8|5503.4|5522.4|5499|5526.8|5503.4|5522.4|5499|0
1666305000000|2022-10-20 22:30:00|5522.1|5498.7|5518.4|5495|5522.8|5499.4|5515.9|5492.5|0
1666305300000|2022-10-20 22:35:00|5518.5|5495.1|5517.9|5494.5|5518.9|5495.5|5516.6|5493.2|0
1666305600000|2022-10-20 22:40:00|5518|5494.6|5517.4|5494|5518.1|5494.7|5516.9|5493.5|0
1666305900000|2022-10-20 22:45:00|5517.1|5493.7|5515.1|5491.7|5517.2|5493.8|5514.7|5491.3|0
1666306200000|2022-10-20 22:50:00|5515.4|5492|5517.6|5494.2|5517.6|5494.2|5515.1|5491.7|0
1666306500000|2022-10-20 22:55:00|5517.4|5494|5516.4|5493|5517.4|5494|5515.9|5492.5|0
1666306800000|2022-10-20 23:00:00|5516.6|5493.2|5516.5|5493.1|5517.9|5494.5|5515.6|5492.2|0
1666307100000|2022-10-20 23:05:00|5516.4|5493|5513|5489.6|5516.5|5493.1|5511.5|5488.1|0
1666307400000|2022-10-20 23:10:00|5513.3|5489.9|5511.2|5487.8|5513.3|5489.9|5510.6|5487.2|0
1666307700000|2022-10-20 23:15:00|5510.9|5487.5|5512.4|5489|5512.6|5489.2|5510.7|5487.3|0
1666308000000|2022-10-20 23:20:00|5512.6|5489.2|5511.7|5488.3|5513.1|5489.7|5511.7|5488.3|0
1666308300000|2022-10-20 23:25:00|5511.4|5488|5511.2|5487.8|5512.6|5489.2|5510.7|5487.3|0
1666308600000|2022-10-20 23:30:00|5510.7|5487.3|5513.1|5489.7|5515.4|5492|5510.7|5487.3|0
1666308900000|2022-10-20 23:35:00|5513.2|5489.8|5514.8|5491.4|5515|5491.6|5512.6|5489.2|0
1666309200000|2022-10-20 23:40:00|5514.5|5491.1|5519.5|5496.1|5519.5|5496.1|5514.3|5490.9|0
1666309500000|2022-10-20 23:45:00|5519.4|5496|5517.7|5494.3|5519.5|5496.1|5517.7|5494.3|0
1666309800000|2022-10-20 23:50:00|5517.5|5494.1|5517|5493.6|5518.2|5494.8|5516.7|5493.3|0
1666310100000|2022-10-20 23:55:00|5517.2|5493.8|5519.2|5495.8|5519.5|5496.1|5517.2|5493.8|0
1666310400000|2022-10-21 00:00:00|5519.4|5496|5518.3|5494.9|5519.7|5496.3|5517.5|5494.1|0
1666310700000|2022-10-21 00:05:00|5518.2|5494.8|5515.2|5491.8|5519|5495.6|5514|5490.6|0
1666311000000|2022-10-21 00:10:00|5515.4|5492|5514.7|5491.3|5516.3|5492.9|5513|5489.6|0
1666311300000|2022-10-21 00:15:00|5514.6|5491.2|5515.2|5491.8|5516.6|5493.2|5514.2|5490.8|0
1666311600000|2022-10-21 00:20:00|5515.3|5491.9|5514.4|5491|5515.7|5492.3|5514.4|5491|0
1666311900000|2022-10-21 00:25:00|5514.6|5491.2|5515|5491.6|5516.1|5492.7|5514.3|5490.9|0
1666312200000|2022-10-21 00:30:00|5515.1|5491.7|5513.8|5490.4|5515.5|5492.1|5512|5488.6|0
1666312500000|2022-10-21 00:35:00|5513.9|5490.5|5520.5|5497.1|5520.7|5497.3|5513.5|5490.1|0
1666312800000|2022-10-21 00:40:00|5520.7|5497.3|5521.7|5498.3|5522.3|5498.9|5519.2|5495.8|0
1666313100000|2022-10-21 00:45:00|5521.6|5498.2|5522.1|5498.7|5522.5|5499.1|5520.8|5497.4|0
1666313400000|2022-10-21 00:50:00|5521.9|5498.5|5524.3|5500.9|5524.9|5501.5|5521|5497.6|0
1666313700000|2022-10-21 00:55:00|5523.9|5500.5|5522.3|5498.9|5524.2|5500.8|5521.8|5498.4|0
1666314000000|2022-10-21 01:00:00|5522.9|5499.5|5531|5507.6|5531.3|5507.9|5520|5496.6|0
1666314300000|2022-10-21 01:05:00|5530.8|5507.4|5527.9|5504.5|5530.8|5507.4|5527.2|5503.8|0
1666314600000|2022-10-21 01:10:00|5527.6|5504.2|5539.1|5515.7|5539.3|5515.9|5527.2|5503.8|0
1666314900000|2022-10-21 01:15:00|5539.2|5515.8|5534.7|5528.7|5549.7|5543.7|5525.7|5515.8|2573
1666315200000|2022-10-21 01:20:00|5535.7|5529.7|5519.7|5513.7|5535.7|5529.7|5511.7|5505.7|2374
1666315500000|2022-10-21 01:25:00|5518.7|5512.7|5515.7|5509.7|5521.7|5515.7|5505.7|5499.7|2142
1666315800000|2022-10-21 01:30:00|5517.7|5511.7|5530|5524|5542|5536|5513|5507|4715
1666316100000|2022-10-21 01:35:00|5531|5525|5553|5547|5562|5556|5518|5512|4659
1666316400000|2022-10-21 01:40:00|5554|5548|5550|5544|5562|5556|5541|5535|2144
1666316700000|2022-10-21 01:45:00|5549|5543|5539|5533|5549|5543|5533|5527|1335
1666317000000|2022-10-21 01:50:00|5538|5532|5524|5518|5538|5532|5520|5514|1337
1666317300000|2022-10-21 01:55:00|5523|5517|5505|5499|5530|5524|5505|5499|1209
1666317600000|2022-10-21 02:00:00|5506|5500|5509|5503|5518|5512|5498|5492|2718
1666317900000|2022-10-21 02:05:00|5508|5502|5489|5483|5513|5507|5487|5481|1375
1666318200000|2022-10-21 02:10:00|5490|5484|5493|5487|5502|5496|5490|5484|1072
1666318500000|2022-10-21 02:15:00|5492|5486|5503|5497|5512|5506|5492|5486|915
1666318800000|2022-10-21 02:20:00|5502|5496|5511|5505|5515|5509|5497|5491|942
1666319100000|2022-10-21 02:25:00|5512|5506|5512|5506|5520|5514|5509|5503|649
1666319400000|2022-10-21 02:30:00|5513|5507|5533|5527|5535|5529|5511|5505|1142
1666319700000|2022-10-21 02:35:00|5532|5526|5526|5520|5533|5527|5520|5514|1828
1666320000000|2022-10-21 02:40:00|5525|5519|5528|5522|5530|5524|5515|5509|1757
1666320300000|2022-10-21 02:45:00|5529|5523|5516|5510|5532|5526|5514|5508|871
1666320600000|2022-10-21 02:50:00|5517|5511|5511|5505|5517|5511|5504|5498|566
1666320900000|2022-10-21 02:55:00|5510|5504|5514|5508|5517|5511|5504|5498|1941
1666321200000|2022-10-21 03:00:00|5513|5507|5526|5520|5529|5523|5510|5504|662
1666321500000|2022-10-21 03:05:00|5527|5521|5534|5528|5540|5534|5526|5520|858
1666321800000|2022-10-21 03:10:00|5535|5529|5544|5538|5554|5548|5535|5529|1166
1666322100000|2022-10-21 03:15:00|5545|5539|5541|5535|5547|5541|5536|5530|563
1666322400000|2022-10-21 03:20:00|5540|5534|5530|5524|5540|5534|5527|5521|612
1666322700000|2022-10-21 03:25:00|5531|5525|5539|5533|5543|5537|5531|5525|509
1666323000000|2022-10-21 03:30:00|5538|5532|5529|5523|5542|5536|5528|5522|373
1666323300000|2022-10-21 03:35:00|5528|5522|5523|5517|5529|5523|5523|5517|377
1666323600000|2022-10-21 03:40:00|5522|5516|5516|5510|5526|5520|5516|5510|356
1666323900000|2022-10-21 03:45:00|5515|5509|5523|5517|5524|5518|5515|5509|604
1666324200000|2022-10-21 03:50:00|5524|5518|5523|5517|5525|5519|5520|5514|344
1666324500000|2022-10-21 03:55:00|5522|5516|5526|5520|5529|5523|5521|5515|322
1666324800000|2022-10-21 04:00:00|5536|5512.6|5534.1|5510.7|5536|5512.6|5534.1|5510.7|0
1666325100000|2022-10-21 04:05:00|5534.3|5510.9|5533.6|5510.2|5535|5511.6|5532.8|5509.4|0
1666325400000|2022-10-21 04:10:00|5533.5|5510.1|5533.2|5509.8|5534.1|5510.7|5532.8|5509.4|0
1666325700000|2022-10-21 04:15:00|5533|5509.6|5534.6|5511.2|5534.7|5511.3|5532.2|5508.8|0
1666326000000|2022-10-21 04:20:00|5534.7|5511.3|5536.2|5512.8|5536.6|5513.2|5534.7|5511.3|0
1666326300000|2022-10-21 04:25:00|5536.3|5512.9|5536.7|5513.3|5538|5514.6|5536|5512.6|0
1666326600000|2022-10-21 04:30:00|5536.9|5513.5|5536.5|5513.1|5537.6|5514.2|5535.3|5511.9|0
1666326900000|2022-10-21 04:35:00|5536.4|5513|5535.3|5511.9|5536.4|5513|5535|5511.6|0
1666327200000|2022-10-21 04:40:00|5535|5511.6|5536.7|5513.3|5536.7|5513.3|5535|5511.6|0
1666327500000|2022-10-21 04:45:00|5536.5|5513.1|5535.9|5512.5|5537.7|5514.3|5535.9|5512.5|0
1666327800000|2022-10-21 04:50:00|5535.7|5512.3|5534.5|5511.1|5536.1|5512.7|5534|5510.6|0
1666328100000|2022-10-21 04:55:00|5534.3|5510.9|5534.9|5511.5|5535.1|5511.7|5533.2|5509.8|0
1666328400000|2022-10-21 05:00:00|5536.4|5513|5514|5508|5536.4|5521|5511|5505|1022
1666328700000|2022-10-21 05:05:00|5515|5509|5513|5507|5516|5510|5504|5498|1013
1666329000000|2022-10-21 05:10:00|5512|5506|5511|5505|5514|5508|5504|5498|774
1666329300000|2022-10-21 05:15:00|5510|5504|5509|5503|5517|5511|5508|5502|509
1666329600000|2022-10-21 05:20:00|5510|5504|5518|5512|5521|5515|5507|5501|535
1666329900000|2022-10-21 05:25:00|5519|5513|5521|5515|5535|5529|5519|5513|846
1666330200000|2022-10-21 05:30:00|5520|5514|5508|5502|5520|5514|5508|5502|659
1666330500000|2022-10-21 05:35:00|5509|5503|5515|5509|5517|5511|5506|5500|568
1666330800000|2022-10-21 05:40:00|5516|5510|5500|5494|5518|5512|5499|5493|1259
1666331100000|2022-10-21 05:45:00|5499|5493|5493|5487|5506|5500|5493|5487|815
1666331400000|2022-10-21 05:50:00|5496|5490|5496|5490|5502|5496|5490|5484|1236
1666331700000|2022-10-21 05:55:00|5495|5489|5499|5493|5503|5497|5493|5487|828
1666332000000|2022-10-21 06:00:00|5500|5494|5501|5495|5506|5500|5494|5488|861
1666332300000|2022-10-21 06:05:00|5500|5494|5504|5498|5508|5502|5496|5490|1060
1666332600000|2022-10-21 06:10:00|5505|5499|5500|5494|5505|5499|5496|5490|728
1666332900000|2022-10-21 06:15:00|5499|5493|5499|5493|5508|5502|5498|5492|395
1666333200000|2022-10-21 06:20:00|5498|5492|5504|5498|5506|5500|5497|5491|480
1666333500000|2022-10-21 06:25:00|5503|5497|5503|5497|5508|5502|5500|5494|564
1666333800000|2022-10-21 06:30:00|5502|5496|5506|5500|5515|5509|5501|5495|855
1666334100000|2022-10-21 06:35:00|5505|5499|5511|5505|5514|5508|5503|5497|551
1666334400000|2022-10-21 06:40:00|5510|5504|5520|5514|5522|5516|5510|5504|569
1666334700000|2022-10-21 06:45:00|5519|5513|5531|5525|5531|5525|5519|5513|885
1666335000000|2022-10-21 06:50:00|5530|5524|5522|5516|5530|5524|5522|5516|529
1666335300000|2022-10-21 06:55:00|5521|5515|5526|5520|5527|5521|5520|5514|597
1666335600000|2022-10-21 07:00:00|5525|5519|5526|5520|5530|5524|5519|5513|1086
1666335900000|2022-10-21 07:05:00|5527|5521|5518|5512|5528|5522|5515|5509|1485
1666336200000|2022-10-21 07:10:00|5519|5513|5514|5508|5523|5517|5513|5507|1039
1666336500000|2022-10-21 07:15:00|5513|5507|5523|5517|5528|5522|5513|5507|666
1666336800000|2022-10-21 07:20:00|5524|5518|5540|5534|5552|5546|5524|5518|1851
1666337100000|2022-10-21 07:25:00|5539|5533|5536|5530|5543|5537|5532|5526|628
1666337400000|2022-10-21 07:30:00|5535|5529|5537|5531|5538|5532|5532|5526|856
1666337700000|2022-10-21 07:35:00|5538|5532|5543|5537|5547|5541|5537|5531|828
1666338000000|2022-10-21 07:40:00|5542|5536|5540|5534|5544|5538|5537|5531|842
1666338300000|2022-10-21 07:45:00|5541|5535|5532|5526|5541|5535|5529|5523|994
1666338600000|2022-10-21 07:50:00|5533|5527|5524|5518|5534|5528|5524|5518|1095
1666338900000|2022-10-21 07:55:00|5523|5517|5518|5512|5524|5518|5517|5511|2120
1666339200000|2022-10-21 08:00:00|5517|5511|5516|5510|5522|5516|5514|5508|2203
1666339500000|2022-10-21 08:05:00|5515|5509|5514|5508|5518|5512|5508|5502|2735
1666339800000|2022-10-21 08:10:00|5513|5507|5509|5503|5514|5508|5507|5501|1681
1666340100000|2022-10-21 08:15:00|5508|5502|5508|5502|5512|5506|5504|5498|2466
1666340400000|2022-10-21 08:20:00|5507|5501|5502|5496|5509|5503|5497|5491|2273
1666340700000|2022-10-21 08:25:00|5503|5497|5505|5499|5505|5499|5496|5490|1473
1666341000000|2022-10-21 08:30:00|5511.2|5487.8|5509|5485.6|5511.3|5487.9|5507.8|5484.4|0
1666341300000|2022-10-21 08:35:00|5508.9|5485.5|5508.8|5485.4|5511.2|5487.8|5508.2|5484.8|0
1666341600000|2022-10-21 08:40:00|5508.6|5485.2|5508.2|5484.8|5508.8|5485.4|5507.5|5484.1|0
1666341900000|2022-10-21 08:45:00|5508|5484.6|5510.9|5487.5|5511|5487.6|5507.5|5484.1|0
1666342200000|2022-10-21 08:50:00|5511|5487.6|5507.6|5484.2|5511.1|5487.7|5507.3|5483.9|0
1666342500000|2022-10-21 08:55:00|5507.7|5484.3|5509.4|5486|5509.5|5486.1|5507.5|5484.1|0
1666342800000|2022-10-21 09:00:00|5509.9|5486.5|5509.4|5486|5512.5|5489.1|5508.8|5485.4|0
1666343100000|2022-10-21 09:05:00|5509.2|5485.8|5509.1|5485.7|5510.6|5487.2|5504.6|5481.2|0
1666343400000|2022-10-21 09:10:00|5508.9|5485.5|5508.9|5485.5|5511.7|5488.3|5507.8|5484.4|0
1666343700000|2022-10-21 09:15:00|5509|5485.6|5488|5482|5509.1|5490|5486|5480|430
1666344000000|2022-10-21 09:20:00|5489|5483|5479|5473|5491|5485|5479|5473|360
1666344300000|2022-10-21 09:25:00|5480|5474|5487|5481|5487|5481|5479|5473|152
1666344600000|2022-10-21 09:30:00|5486|5480|5488|5482|5490|5484|5483|5477|147
1666344900000|2022-10-21 09:35:00|5489|5483|5489|5483|5494|5488|5484|5478|119
1666345200000|2022-10-21 09:40:00|5490|5484|5491|5485|5491|5485|5487|5481|59
1666345500000|2022-10-21 09:45:00|5492|5486|5496|5490|5496|5490|5490|5484|120
1666345800000|2022-10-21 09:50:00|5495|5489|5498|5492|5498|5492|5492|5486|104
1666346100000|2022-10-21 09:55:00|5497|5491|5498|5492|5498|5492|5496|5490|64
1666346400000|2022-10-21 10:00:00|5497.5|5491.5|5499.5|5493.5|5500.5|5494.5|5495.5|5489.5|53
1666346700000|2022-10-21 10:05:00|5500|5494|5496.5|5490.5|5500.5|5494.5|5494.5|5488.5|46
1666347000000|2022-10-21 10:10:00|5497|5491|5495.5|5489.5|5497.5|5491.5|5492.5|5486.5|33
1666347300000|2022-10-21 10:15:00|5495|5489|5492|5486|5495.5|5489.5|5489|5483|74
1666347600000|2022-10-21 10:20:00|5491.5|5485.5|5489|5483|5494.5|5488.5|5488.5|5482.5|62
1666347900000|2022-10-21 10:25:00|5488.5|5482.5|5490.5|5484.5|5492|5486|5488.5|5482.5|183
1666348200000|2022-10-21 10:30:00|5491.5|5485.5|5482|5476|5493.5|5487.5|5480.5|5474.5|617
1666348500000|2022-10-21 10:35:00|5482.5|5476.5|5485.5|5479.5|5486.5|5480.5|5480.5|5474.5|187
1666348800000|2022-10-21 10:40:00|5484.5|5478.5|5489|5483|5490|5484|5484.5|5478.5|40
1666349100000|2022-10-21 10:45:00|5488.5|5482.5|5490|5484|5490.5|5484.5|5485.5|5479.5|26
1666349400000|2022-10-21 10:50:00|5490.5|5484.5|5496.5|5490.5|5497|5491|5489|5483|22
1666349700000|2022-10-21 10:55:00|5497|5491|5497.5|5491.5|5499|5493|5495|5489|33
1666350000000|2022-10-21 11:00:00|5497|5491|5493|5487|5500|5494|5493|5487|134
1666350300000|2022-10-21 11:05:00|5492.5|5486.5|5491.5|5485.5|5496.5|5490.5|5491.5|5485.5|366
1666350600000|2022-10-21 11:10:00|5491|5485|5482.5|5476.5|5491|5485|5479|5473|639
1666350900000|2022-10-21 11:15:00|5483|5477|5494.5|5488.5|5495.5|5489.5|5482.5|5476.5|114
1666351200000|2022-10-21 11:20:00|5495|5489|5499.5|5493.5|5503.5|5497.5|5492.5|5486.5|96
1666351500000|2022-10-21 11:25:00|5500|5494|5501.5|5495.5|5502.5|5496.5|5498.5|5492.5|58
1666351800000|2022-10-21 11:30:00|5501|5495|5501|5495|5502.5|5496.5|5498|5492|26
1666352100000|2022-10-21 11:35:00|5500.5|5494.5|5499|5493|5502.5|5496.5|5497.5|5491.5|80
1666352400000|2022-10-21 11:40:00|5499.5|5493.5|5496|5490|5499.5|5493.5|5495|5489|54
1666352700000|2022-10-21 11:45:00|5495.5|5489.5|5495|5489|5500.5|5494.5|5494.5|5488.5|58
1666353000000|2022-10-21 11:50:00|5495.5|5489.5|5488.5|5482.5|5496|5490|5486|5480|309
1666353300000|2022-10-21 11:55:00|5489|5483|5488|5482|5490.5|5484.5|5485|5479|134
1666353600000|2022-10-21 12:00:00|5488.5|5482.5|5487|5481|5492.5|5486.5|5485.5|5479.5|111
1666353900000|2022-10-21 12:05:00|5486.5|5480.5|5488.5|5482.5|5489|5483|5485|5479|27
1666354200000|2022-10-21 12:10:00|5488|5482|5479.5|5473.5|5488.5|5482.5|5478.5|5472.5|98
1666354500000|2022-10-21 12:15:00|5478.5|5472.5|5474.5|5468.5|5480.5|5474.5|5471.5|5465.5|176
1666354800000|2022-10-21 12:20:00|5475|5469|5479.5|5473.5|5480.5|5474.5|5470.5|5464.5|279
1666355100000|2022-10-21 12:25:00|5479|5473|5480.5|5474.5|5484.5|5478.5|5478.5|5472.5|101
1666355400000|2022-10-21 12:30:00|5480|5474|5477|5471|5480.5|5474.5|5474|5468|57
1666355700000|2022-10-21 12:35:00|5476.5|5470.5|5478|5472|5478.5|5472.5|5474.5|5468.5|32
1666356000000|2022-10-21 12:40:00|5478.5|5472.5|5483|5477|5484.5|5478.5|5476.5|5470.5|103
1666356300000|2022-10-21 12:45:00|5483.5|5477.5|5478|5472|5485|5479|5476.5|5470.5|46
1666356600000|2022-10-21 12:50:00|5477.5|5471.5|5479.5|5473.5|5480.5|5474.5|5474.5|5468.5|73
1666356900000|2022-10-21 12:55:00|5480|5474|5497|5491|5501.5|5495.5|5478|5472|168
1666357200000|2022-10-21 13:00:00|5497.5|5491.5|5513|5507|5529.5|5523.5|5497.5|5491.5|634
1666357500000|2022-10-21 13:05:00|5512.5|5506.5|5525.5|5519.5|5533.5|5527.5|5509.5|5503.5|772
1666357800000|2022-10-21 13:10:00|5526|5520|5515|5509|5532|5526|5512|5506|138
1666358100000|2022-10-21 13:15:00|5515.5|5509.5|5511.5|5505.5|5522.5|5516.5|5509.5|5503.5|150
1666358400000|2022-10-21 13:20:00|5510.5|5504.5|5512.5|5506.5|5516.5|5510.5|5509.5|5503.5|62
1666358700000|2022-10-21 13:25:00|5513.5|5507.5|5515.5|5509.5|5519.5|5513.5|5512|5506|97
1666359000000|2022-10-21 13:30:00|5514.5|5508.5|5505.5|5499.5|5517.5|5511.5|5490|5484|1053
1666359300000|2022-10-21 13:35:00|5506|5500|5512|5506|5517.5|5511.5|5499.5|5493.5|442
1666359600000|2022-10-21 13:40:00|5512.5|5506.5|5507.5|5501.5|5513.5|5507.5|5483.5|5477.5|450
1666359900000|2022-10-21 13:45:00|5506.5|5500.5|5505.5|5499.5|5515.5|5509.5|5493.5|5487.5|678
1666360200000|2022-10-21 13:50:00|5506|5500|5523.5|5517.5|5526.5|5520.5|5497.5|5491.5|585
1666360500000|2022-10-21 13:55:00|5524|5518|5536.5|5530.5|5537|5531|5521.5|5515.5|564
1666360800000|2022-10-21 14:00:00|5537.5|5531.5|5535.5|5529.5|5541.5|5535.5|5531.5|5525.5|497
1666361100000|2022-10-21 14:05:00|5536|5530|5547.5|5541.5|5552|5546|5531.5|5525.5|527
1666361400000|2022-10-21 14:10:00|5548.5|5542.5|5544.5|5538.5|5549.5|5543.5|5536.5|5530.5|352
1666361700000|2022-10-21 14:15:00|5545.5|5539.5|5535.5|5529.5|5546|5540|5530.5|5524.5|371
1666362000000|2022-10-21 14:20:00|5536|5530|5521|5515|5539.5|5533.5|5519.5|5513.5|297
1666362300000|2022-10-21 14:25:00|5520.5|5514.5|5516|5510|5522|5516|5510.5|5504.5|478
1666362600000|2022-10-21 14:30:00|5515.5|5509.5|5513.5|5507.5|5524|5518|5512.5|5506.5|260
1666362900000|2022-10-21 14:35:00|5514|5508|5515|5509|5517|5511|5505.5|5499.5|334
1666363200000|2022-10-21 14:40:00|5514.5|5508.5|5516|5510|5523|5517|5510|5504|296
1666363500000|2022-10-21 14:45:00|5515|5509|5532.5|5526.5|5533.5|5527.5|5511.5|5505.5|533
1666363800000|2022-10-21 14:50:00|5532|5526|5532.5|5526.5|5535.5|5529.5|5528.5|5522.5|327
1666364100000|2022-10-21 14:55:00|5533|5527|5527|5521|5536.5|5530.5|5521|5515|298
1666364400000|2022-10-21 15:00:00|5527.5|5521.5|5518|5512|5529.5|5523.5|5514.5|5508.5|285
1666364700000|2022-10-21 15:05:00|5518.5|5512.5|5530|5524|5531.5|5525.5|5516.5|5510.5|293
1666365000000|2022-10-21 15:10:00|5530.5|5524.5|5531|5525|5538.5|5532.5|5526.5|5520.5|422
1666365300000|2022-10-21 15:15:00|5530.5|5524.5|5531.5|5525.5|5538|5532|5528.5|5522.5|207
1666365600000|2022-10-21 15:20:00|5530.5|5524.5|5538.5|5532.5|5542.5|5536.5|5526|5520|262
1666365900000|2022-10-21 15:25:00|5539.5|5533.5|5548.5|5542.5|5553.5|5547.5|5538.5|5532.5|503
1666366200000|2022-10-21 15:30:00|5549.5|5543.5|5548.5|5542.5|5560.5|5554.5|5548.5|5542.5|667
1666366500000|2022-10-21 15:35:00|5549.5|5543.5|5537|5531|5551|5545|5535.5|5529.5|367
1666366800000|2022-10-21 15:40:00|5537.5|5531.5|5547.5|5541.5|5552.5|5546.5|5534.5|5528.5|244
1666367100000|2022-10-21 15:45:00|5548|5542|5547|5541|5553.5|5547.5|5541.5|5535.5|377
1666367400000|2022-10-21 15:50:00|5547.5|5541.5|5546|5540|5551.5|5545.5|5541.5|5535.5|174
1666367700000|2022-10-21 15:55:00|5546.5|5540.5|5551|5545|5552.5|5546.5|5544|5538|207
1666368000000|2022-10-21 16:00:00|5553|5547|5555|5549|5560|5554|5553|5547|257
1666368300000|2022-10-21 16:05:00|5556|5550|5555|5549|5558|5552|5549|5543|145
1666368600000|2022-10-21 16:10:00|5554|5548|5556|5550|5558|5552|5550|5544|137
1666368900000|2022-10-21 16:15:00|5555|5549|5549|5543|5555|5549|5547|5541|81
1666369200000|2022-10-21 16:20:00|5548|5542|5554|5548|5554|5548|5544|5538|164
1666369500000|2022-10-21 16:25:00|5552|5546|5545|5539|5557|5551|5544|5538|152
1666369800000|2022-10-21 16:30:00|5546|5540|5555|5549|5558|5552|5546|5540|109
1666370100000|2022-10-21 16:35:00|5556|5550|5549|5543|5560|5554|5548|5542|132
1666370400000|2022-10-21 16:40:00|5552|5546|5554|5548|5558|5552|5552|5546|59
1666370700000|2022-10-21 16:45:00|5556|5550|5560|5554|5561|5555|5556|5550|90
1666371000000|2022-10-21 16:50:00|5561|5555|5564|5558|5564|5558|5560|5554|83
1666371300000|2022-10-21 16:55:00|5565|5559|5561|5555|5567|5561|5558|5552|101
1666371600000|2022-10-21 17:00:00|5562|5556|5569|5563|5569|5563|5561|5555|869
1666371900000|2022-10-21 17:05:00|5570|5564|5565|5559|5570|5564|5565|5559|1100
1666372200000|2022-10-21 17:10:00|5566|5560|5565|5559|5567|5561|5565|5559|55
1666372500000|2022-10-21 17:15:00|5564|5558|5567|5561|5567|5561|5561|5555|32
1666372800000|2022-10-21 17:20:00|5566|5560|5557|5551|5568|5562|5557|5551|73
1666373100000|2022-10-21 17:25:00|5558|5552|5558|5552|5563|5557|5556|5550|84
1666373400000|2022-10-21 17:30:00|5559|5553|5559|5553|5565|5559|5559|5553|66
1666373700000|2022-10-21 17:35:00|5560|5554|5556|5550|5560|5554|5555|5549|47
1666374000000|2022-10-21 17:40:00|5557|5551|5558|5552|5563|5557|5557|5551|63
1666374300000|2022-10-21 17:45:00|5559|5553|5565|5559|5566|5560|5559|5553|70
1666374600000|2022-10-21 17:50:00|5566|5560|5567|5561|5569|5563|5566|5560|66
1666374900000|2022-10-21 17:55:00|5568|5562|5570|5564|5571|5565|5567|5561|77
1666375200000|2022-10-21 18:00:00|5571|5565|5572|5566|5573|5567|5571|5565|92
1666375500000|2022-10-21 18:05:00|5571|5565|5573|5567|5574|5568|5569|5563|92
1666375800000|2022-10-21 18:10:00|5574|5568|5572|5566|5574|5568|5572|5566|137
1666562400000|2022-10-23 22:00:00|5637.3|5613.9|5641.9|5618.5|5642|5618.6|5634.6|5611.2|0
1666562700000|2022-10-23 22:05:00|5641.8|5618.4|5646.1|5622.7|5652.1|5628.7|5641.3|5617.9|0
1666563000000|2022-10-23 22:10:00|5645.8|5622.4|5640.8|5617.4|5647.2|5623.8|5640.4|5617|0
1666563300000|2022-10-23 22:15:00|5641|5617.6|5639.3|5615.9|5641.5|5618.1|5637.4|5614|0
1666563600000|2022-10-23 22:20:00|5639.4|5616|5635.7|5612.3|5641|5617.6|5634.7|5611.3|0
1666563900000|2022-10-23 22:25:00|5635.8|5612.4|5637.7|5614.3|5639.6|5616.2|5635.7|5612.3|0
1666564200000|2022-10-23 22:30:00|5637.5|5614.1|5636.4|5613|5637.7|5614.3|5634.5|5611.1|0
1666564500000|2022-10-23 22:35:00|5636.3|5612.9|5632.8|5609.4|5637.7|5614.3|5632.3|5608.9|0
1666564800000|2022-10-23 22:40:00|5633|5609.6|5633.6|5610.2|5634.4|5611|5631.3|5607.9|0
1666565100000|2022-10-23 22:45:00|5633.7|5610.3|5631|5607.6|5633.8|5610.4|5630|5606.6|0
1666565400000|2022-10-23 22:50:00|5630.8|5607.4|5632.9|5609.5|5633.9|5610.5|5630.2|5606.8|0
1666565700000|2022-10-23 22:55:00|5633.1|5609.7|5632.4|5609|5634.9|5611.5|5632.1|5608.7|0
1666566000000|2022-10-23 23:00:00|5632.2|5608.8|5632.5|5609.1|5634.6|5611.2|5631.8|5608.4|0
1666566300000|2022-10-23 23:05:00|5632.6|5609.2|5629.1|5605.7|5634.2|5610.8|5629.1|5605.7|0
1666566600000|2022-10-23 23:10:00|5629.2|5605.8|5626.5|5603.1|5629.5|5606.1|5626.5|5603.1|0
1666566900000|2022-10-23 23:15:00|5626.8|5603.4|5628.3|5604.9|5628.6|5605.2|5626.8|5603.4|0
1666567200000|2022-10-23 23:20:00|5628|5604.6|5624.4|5601|5628.7|5605.3|5623.9|5600.5|0
1666567500000|2022-10-23 23:25:00|5624.5|5601.1|5610.8|5587.4|5624.8|5601.4|5610.5|5587.1|0
1666567800000|2022-10-23 23:30:00|5611.1|5587.7|5608.4|5585|5611.9|5588.5|5607.4|5584|0
1666568100000|2022-10-23 23:35:00|5608.3|5584.9|5614.8|5591.4|5616.1|5592.7|5607.6|5584.2|0
1666568400000|2022-10-23 23:40:00|5614.7|5591.3|5617.8|5594.4|5618.1|5594.7|5612.2|5588.8|0
1666568700000|2022-10-23 23:45:00|5618|5594.6|5610.9|5587.5|5619.5|5596.1|5610.9|5587.5|0
1666569000000|2022-10-23 23:50:00|5611|5587.6|5612.2|5588.8|5612.7|5589.3|5608.6|5585.2|0
1666569300000|2022-10-23 23:55:00|5612|5588.6|5605.1|5581.7|5612.7|5589.3|5605.1|5581.7|0
1666569600000|2022-10-24 00:00:00|5605.6|5582.2|5604.1|5580.7|5607|5583.6|5600.9|5577.5|0
1666569900000|2022-10-24 00:05:00|5604.7|5581.3|5606.8|5583.4|5608.2|5584.8|5603.4|5580|0
1666570200000|2022-10-24 00:10:00|5607|5583.6|5605|5581.6|5608.3|5584.9|5604.5|5581.1|0
1666570500000|2022-10-24 00:15:00|5604.8|5581.4|5604.3|5580.9|5604.9|5581.5|5599.7|5576.3|0
1666570800000|2022-10-24 00:20:00|5603.8|5580.4|5603.3|5579.9|5605.3|5581.9|5601.7|5578.3|0
1666571100000|2022-10-24 00:25:00|5603.2|5579.8|5605.9|5582.5|5606.1|5582.7|5602.5|5579.1|0
1666571400000|2022-10-24 00:30:00|5606.1|5582.7|5604.4|5581|5606.6|5583.2|5603.5|5580.1|0
1666571700000|2022-10-24 00:35:00|5604.5|5581.1|5607.5|5584.1|5609|5585.6|5604.5|5581.1|0
1666572000000|2022-10-24 00:40:00|5607.2|5583.8|5603.5|5580.1|5607.7|5584.3|5602.4|5579|0
1666572300000|2022-10-24 00:45:00|5603.3|5579.9|5599.3|5575.9|5603.5|5580.1|5599.1|5575.7|0
1666572600000|2022-10-24 00:50:00|5599.5|5576.1|5599.6|5576.2|5601.5|5578.1|5599.3|5575.9|0
1666572900000|2022-10-24 00:55:00|5600.1|5576.7|5600.5|5577.1|5601.2|5577.8|5598.4|5575|0
1666573200000|2022-10-24 01:00:00|5600.4|5577|5585.5|5562.1|5600.4|5577|5584.1|5560.7|0
1666573500000|2022-10-24 01:05:00|5585.6|5562.2|5580|5556.6|5586.5|5563.1|5579|5555.6|0
1666573800000|2022-10-24 01:10:00|5579.8|5556.4|5554.4|5531|5580.2|5556.8|5553.6|5530.2|0
1666574100000|2022-10-24 01:15:00|5555.6|5532.2|5381|5375|5555.9|5532.5|5371|5365|10264
1666574400000|2022-10-24 01:20:00|5380|5374|5343|5337|5389|5383|5329|5323|5606
1666574700000|2022-10-24 01:25:00|5339|5333|5376|5370|5399|5393|5337|5331|3630
1666575000000|2022-10-24 01:30:00|5378|5372|5387|5381|5389|5383|5337|5331|17237
1666575300000|2022-10-24 01:35:00|5391|5385|5387|5381|5433|5427|5385|5379|9853
1666575600000|2022-10-24 01:40:00|5388|5382|5369|5363|5394|5388|5367|5361|6430
1666575900000|2022-10-24 01:45:00|5371|5365|5348|5342|5374|5368|5348|5342|3910
1666576200000|2022-10-24 01:50:00|5346|5340|5339.9|5333.9|5365.9|5359.9|5337.9|5331.9|2567
1666576500000|2022-10-24 01:55:00|5340.9|5334.9|5317.9|5311.9|5349.9|5343.9|5312.9|5306.9|3792
1666576800000|2022-10-24 02:00:00|5316.9|5310.9|5257.9|5251.9|5316.9|5310.9|5257.9|5251.9|6230
1666577100000|2022-10-24 02:05:00|5258.9|5252.9|5250.9|5244.9|5283.9|5277.9|5237.9|5231.9|8437
1666577400000|2022-10-24 02:10:00|5251.9|5245.9|5236.9|5230.9|5264.9|5258.9|5236.9|5230.9|4436
1666577700000|2022-10-24 02:15:00|5237.9|5231.9|5272.9|5266.9|5277.9|5271.9|5218.9|5212.9|4676
1666578000000|2022-10-24 02:20:00|5270.9|5264.9|5243.9|5237.9|5271.9|5265.9|5240.9|5234.9|3013
1666578300000|2022-10-24 02:25:00|5244.9|5238.9|5275.9|5269.9|5278.9|5272.9|5237.9|5231.9|2529
1666578600000|2022-10-24 02:30:00|5273.9|5267.9|5264.9|5258.9|5280.9|5274.9|5260.9|5254.9|3670
1666578900000|2022-10-24 02:35:00|5267.9|5261.9|5250.9|5244.9|5269.9|5263.9|5241.9|5235.9|2059
1666579200000|2022-10-24 02:40:00|5251.9|5245.9|5237.9|5231.9|5252.9|5246.9|5235.9|5229.9|1850
1666579500000|2022-10-24 02:45:00|5238.9|5232.9|5242.9|5236.9|5247.9|5241.9|5233.9|5227.9|1788
1666579800000|2022-10-24 02:50:00|5241.9|5235.9|5255.9|5249.9|5262.9|5256.9|5241.9|5235.9|1972
1666580100000|2022-10-24 02:55:00|5256.9|5250.9|5242.9|5236.9|5263.9|5257.9|5238.9|5232.9|2257
1666580400000|2022-10-24 03:00:00|5243.9|5237.9|5248.9|5242.9|5256.9|5250.9|5243.9|5237.9|1545
1666580700000|2022-10-24 03:05:00|5247.9|5241.9|5240.9|5234.9|5256.9|5250.9|5234.9|5228.9|2161
1666581000000|2022-10-24 03:10:00|5241.9|5235.9|5245.9|5239.9|5256.9|5250.9|5241.9|5235.9|1434
1666581300000|2022-10-24 03:15:00|5246.9|5240.9|5249.9|5243.9|5256.9|5250.9|5245.9|5239.9|1674
1666581600000|2022-10-24 03:20:00|5250.9|5244.9|5225.9|5219.9|5250.9|5244.9|5225.9|5219.9|1677
1666581900000|2022-10-24 03:25:00|5226.9|5220.9|5232.9|5226.9|5235.9|5229.9|5224.9|5218.9|1531
1666582200000|2022-10-24 03:30:00|5233.9|5227.9|5231.9|5225.9|5237.9|5231.9|5229.9|5223.9|676
1666582500000|2022-10-24 03:35:00|5232.9|5226.9|5223.9|5217.9|5233.9|5227.9|5222.9|5216.9|1102
1666582800000|2022-10-24 03:40:00|5224.9|5218.9|5222.9|5216.9|5228.9|5222.9|5219.9|5213.9|1291
1666583100000|2022-10-24 03:45:00|5223.9|5217.9|5218.9|5212.9|5225.9|5219.9|5210.9|5204.9|1330
1666583400000|2022-10-24 03:50:00|5217.9|5211.9|5211.9|5205.9|5218.9|5212.9|5206.9|5200.9|3069
1666583700000|2022-10-24 03:55:00|5210.9|5204.9|5211.9|5205.9|5215.9|5209.9|5208.9|5202.9|853
1666584000000|2022-10-24 04:00:00|5223.3|5199.9|5221.9|5198.5|5223.3|5199.9|5221.4|5198|0
1666584300000|2022-10-24 04:05:00|5222|5198.6|5219.4|5196|5222|5198.6|5219.3|5195.9|0
1666584600000|2022-10-24 04:10:00|5219.3|5195.9|5222|5198.6|5222.2|5198.8|5218.3|5194.9|0
1666584900000|2022-10-24 04:15:00|5221.8|5198.4|5226.8|5203.4|5227|5203.6|5221.8|5198.4|0
1666585200000|2022-10-24 04:20:00|5226.7|5203.3|5230.5|5207.1|5230.5|5207.1|5226.7|5203.3|0
1666585500000|2022-10-24 04:25:00|5230.3|5206.9|5230.5|5207.1|5231|5207.6|5229.9|5206.5|0
1666585800000|2022-10-24 04:30:00|5230.6|5207.2|5235.8|5212.4|5237.7|5214.3|5230.2|5206.8|0
1666586100000|2022-10-24 04:35:00|5235.6|5212.2|5236.8|5213.4|5238.3|5214.9|5235.5|5212.1|0
1666586400000|2022-10-24 04:40:00|5236.7|5213.3|5235.7|5212.3|5237|5213.6|5233.2|5209.8|0
1666586700000|2022-10-24 04:45:00|5235.8|5212.4|5244.8|5221.4|5245.7|5222.3|5235.7|5212.3|0
1666587000000|2022-10-24 04:50:00|5245|5221.6|5234.6|5211.2|5245.3|5221.9|5234.6|5211.2|0
1666587300000|2022-10-24 04:55:00|5234.8|5211.4|5230.2|5206.8|5234.8|5211.4|5230.2|5206.8|0
1666587600000|2022-10-24 05:00:00|5229.8|5206.4|5223.9|5217.9|5233.9|5227.9|5216.9|5206.4|5551
1666587900000|2022-10-24 05:05:00|5224.9|5218.9|5206.9|5200.9|5231.9|5225.9|5206.9|5200.9|1583
1666588200000|2022-10-24 05:10:00|5205.9|5199.9|5191.9|5185.9|5206.9|5200.9|5184.9|5178.9|2817
1666588500000|2022-10-24 05:15:00|5190.9|5184.9|5196.9|5190.9|5207.9|5201.9|5186.9|5180.9|2056
1666588800000|2022-10-24 05:20:00|5198.9|5192.9|5196.9|5190.9|5209.9|5203.9|5195.9|5189.9|3584
1666589100000|2022-10-24 05:25:00|5197.9|5191.9|5187.9|5181.9|5202.9|5196.9|5179.9|5173.9|1683
1666589400000|2022-10-24 05:30:00|5186.9|5180.9|5199.9|5193.9|5208.9|5202.9|5178.9|5172.9|2876
1666589700000|2022-10-24 05:35:00|5200.9|5194.9|5191.9|5185.9|5206.9|5200.9|5190.9|5184.9|1427
1666590000000|2022-10-24 05:40:00|5190.9|5184.9|5174.9|5168.9|5190.9|5184.9|5172.9|5166.9|2476
1666590300000|2022-10-24 05:45:00|5173.9|5167.9|5180.9|5174.9|5185.9|5179.9|5170.9|5164.9|1816
1666590600000|2022-10-24 05:50:00|5178.9|5172.9|5139.9|5133.9|5178.9|5172.9|5139.9|5133.9|3625
1666590900000|2022-10-24 05:55:00|5138.9|5132.9|5142.9|5136.9|5152.9|5146.9|5133.9|5127.9|2827
1666591200000|2022-10-24 06:00:00|5141.9|5135.9|5140.9|5134.9|5151.9|5145.9|5127.9|5121.9|3945
1666591500000|2022-10-24 06:05:00|5141.9|5135.9|5115.9|5109.9|5143.9|5137.9|5111.9|5105.9|2973
1666591800000|2022-10-24 06:10:00|5117.9|5111.9|5118.9|5112.9|5133.9|5127.9|5112.9|5106.9|2549
1666592100000|2022-10-24 06:15:00|5117.9|5111.9|5137.9|5131.9|5139.9|5133.9|5115.9|5109.9|3061
1666592400000|2022-10-24 06:20:00|5136.9|5130.9|5156.9|5150.9|5187.9|5181.9|5136.9|5130.9|6503
1666592700000|2022-10-24 06:25:00|5157.9|5151.9|5156.9|5150.9|5175.9|5169.9|5150.9|5144.9|5712
1666593000000|2022-10-24 06:30:00|5157.9|5151.9|5148.9|5142.9|5175.9|5169.9|5145.9|5139.9|2472
1666593300000|2022-10-24 06:35:00|5147.9|5141.9|5165.9|5159.9|5165.9|5159.9|5145.9|5139.9|1746
1666593600000|2022-10-24 06:40:00|5163.9|5157.9|5154.9|5148.9|5166.9|5160.9|5145.9|5139.9|2275
1666593900000|2022-10-24 06:45:00|5153.9|5147.9|5137.9|5131.9|5156.9|5150.9|5135.9|5129.9|2477
1666594200000|2022-10-24 06:50:00|5138.9|5132.9|5130.9|5124.9|5141.9|5135.9|5128.9|5122.9|3239
1666594500000|2022-10-24 06:55:00|5129.9|5123.9|5140.9|5134.9|5144.9|5138.9|5127.9|5121.9|2712
1666594800000|2022-10-24 07:00:00|5139.9|5133.9|5143.9|5137.9|5147.9|5141.9|5133.9|5127.9|2923
1666595100000|2022-10-24 07:05:00|5142.9|5136.9|5137.9|5131.9|5151.9|5145.9|5137.9|5131.9|2599
1666595400000|2022-10-24 07:10:00|5136.9|5130.9|5137.9|5131.9|5142.9|5136.9|5131.9|5125.9|2595
1666595700000|2022-10-24 07:15:00|5135.9|5129.9|5121.9|5115.9|5137.9|5131.9|5121.9|5115.9|4326
1666596000000|2022-10-24 07:20:00|5122.9|5116.9|5112.9|5106.9|5123.9|5117.9|5107.9|5101.9|5224
1666596300000|2022-10-24 07:25:00|5111.9|5105.9|5096.9|5090.9|5112.9|5106.9|5089.9|5083.9|5873
1666596600000|2022-10-24 07:30:00|5095.9|5089.9|5094.9|5088.9|5108.9|5102.9|5092.9|5086.9|4427
1666596900000|2022-10-24 07:35:00|5095.9|5089.9|5083.9|5077.9|5102.9|5096.9|5082.9|5076.9|3513
1666597200000|2022-10-24 07:40:00|5082.9|5076.9|5085.9|5079.9|5093.9|5087.9|5082.9|5076.9|3282
1666597500000|2022-10-24 07:45:00|5086.9|5080.9|5098.9|5092.9|5104.9|5098.9|5083.9|5077.9|4150
1666597800000|2022-10-24 07:50:00|5099.9|5093.9|5109.9|5103.9|5111.9|5105.9|5099.9|5093.9|3630
1666598100000|2022-10-24 07:55:00|5110.9|5104.9|5126.9|5120.9|5129.9|5123.9|5106.9|5100.9|6291
1666598400000|2022-10-24 08:00:00|5125.9|5119.9|5124.9|5118.9|5130.9|5124.9|5117.9|5111.9|4260
1666598700000|2022-10-24 08:05:00|5123.9|5117.9|5118.9|5112.9|5124.9|5118.9|5109.9|5103.9|5204
1666599000000|2022-10-24 08:10:00|5117.9|5111.9|5117.9|5111.9|5123.9|5117.9|5113.9|5107.9|3657
1666599300000|2022-10-24 08:15:00|5118.9|5112.9|5108.9|5102.9|5123.9|5117.9|5106.9|5100.9|3131
1666599600000|2022-10-24 08:20:00|5107.9|5101.9|5102.9|5096.9|5110.9|5104.9|5102.9|5096.9|2401
1666599900000|2022-10-24 08:25:00|5104.9|5098.9|5102.9|5096.9|5105.9|5099.9|5093.9|5087.9|3169
1666600200000|2022-10-24 08:30:00|5114.2|5090.8|5113|5089.6|5115.8|5092.4|5111.1|5087.7|7
1666600500000|2022-10-24 08:35:00|5112.9|5089.5|5113.6|5090.2|5115.2|5091.8|5111|5087.6|0
1666600800000|2022-10-24 08:40:00|5113.4|5090|5117|5093.6|5117|5093.6|5110.7|5087.3|0
1666601100000|2022-10-24 08:45:00|5117.1|5093.7|5118.9|5095.5|5119.3|5095.9|5115.7|5092.3|0
1666601400000|2022-10-24 08:50:00|5119|5095.6|5122.8|5099.4|5123|5099.6|5118.8|5095.4|0
1666601700000|2022-10-24 08:55:00|5122.7|5099.3|5123.8|5100.4|5127.2|5103.8|5122.7|5099.3|0
1666602000000|2022-10-24 09:00:00|5123.6|5100.2|5125.7|5102.3|5125.7|5102.3|5122.5|5099.1|0
1666602300000|2022-10-24 09:05:00|5125.5|5102.1|5125.6|5102.2|5127.1|5103.7|5123.8|5100.4|0
1666602600000|2022-10-24 09:10:00|5125.8|5102.4|5123.3|5099.9|5128.1|5104.7|5123.1|5099.7|0
1666602900000|2022-10-24 09:15:00|5105.9|5110.9|5113.9|5107.9|5116.9|5110.9|5105.9|5101.9|624
1666603200000|2022-10-24 09:20:00|5112.9|5106.9|5116.9|5110.9|5121.9|5115.9|5112.9|5106.9|1418
1666603500000|2022-10-24 09:25:00|5117.9|5111.9|5125.9|5119.9|5126.9|5120.9|5116.9|5110.9|516
1666603800000|2022-10-24 09:30:00|5124.9|5118.9|5132.9|5126.9|5134.9|5128.9|5123.9|5117.9|786
1666604100000|2022-10-24 09:35:00|5131.9|5125.9|5122.9|5116.9|5131.9|5125.9|5118.9|5112.9|302
1666604400000|2022-10-24 09:40:00|5123.9|5117.9|5129.9|5123.9|5129.9|5123.9|5120.9|5114.9|108
1666604700000|2022-10-24 09:45:00|5128.9|5122.9|5130.9|5124.9|5130.9|5124.9|5126.9|5120.9|95
1666605000000|2022-10-24 09:50:00|5131.9|5125.9|5139.9|5133.9|5141.9|5135.9|5129.9|5123.9|303
1666605300000|2022-10-24 09:55:00|5140.9|5134.9|5134.9|5128.9|5142.9|5136.9|5134.9|5128.9|142
1666605600000|2022-10-24 10:00:00|5135.4|5129.4|5138.9|5132.9|5142.4|5136.4|5135.4|5129.4|55
1666605900000|2022-10-24 10:05:00|5138.4|5132.4|5135.4|5129.4|5140.9|5134.9|5134.9|5128.9|50
1666606200000|2022-10-24 10:10:00|5134.9|5128.9|5136.9|5130.9|5138.9|5132.9|5133.4|5127.4|497
1666606500000|2022-10-24 10:15:00|5137.4|5131.4|5143.4|5137.4|5143.4|5137.4|5136.4|5130.4|218
1666606800000|2022-10-24 10:20:00|5143.9|5137.9|5140.4|5134.4|5144.4|5138.4|5137.9|5131.9|66
1666607100000|2022-10-24 10:25:00|5139.9|5133.9|5130.9|5124.9|5141.4|5135.4|5130.9|5124.9|240
1666607400000|2022-10-24 10:30:00|5131.4|5125.4|5136.4|5130.4|5139.4|5133.4|5130.9|5124.9|184
1666607700000|2022-10-24 10:35:00|5136.9|5130.9|5134.4|5128.4|5137.9|5131.9|5132.4|5126.4|222
1666608000000|2022-10-24 10:40:00|5134.9|5128.9|5132.4|5126.4|5135.4|5129.4|5128.4|5122.4|219
1666608300000|2022-10-24 10:45:00|5131.4|5125.4|5131.9|5125.9|5133.4|5127.4|5127.4|5121.4|142
1666608600000|2022-10-24 10:50:00|5131.4|5125.4|5136.9|5130.9|5139.4|5133.4|5131.4|5125.4|161
1666608900000|2022-10-24 10:55:00|5136.4|5130.4|5139.9|5133.9|5141.4|5135.4|5134.4|5128.4|172
1666609200000|2022-10-24 11:00:00|5139.4|5133.4|5139.4|5133.4|5141.4|5135.4|5137.4|5131.4|110
1666609500000|2022-10-24 11:05:00|5138.9|5132.9|5124.4|5118.4|5141.4|5135.4|5124.4|5118.4|277
1666609800000|2022-10-24 11:10:00|5124.9|5118.9|5126.4|5120.4|5130.4|5124.4|5123.4|5117.4|67
1666610100000|2022-10-24 11:15:00|5126.9|5120.9|5126.4|5120.4|5133.4|5127.4|5121.4|5115.4|273
1666610400000|2022-10-24 11:20:00|5126.9|5120.9|5129.4|5123.4|5131.9|5125.9|5126.9|5120.9|51
1666610700000|2022-10-24 11:25:00|5129.9|5123.9|5127.9|5121.9|5131.4|5125.4|5126.4|5120.4|55
1666611000000|2022-10-24 11:30:00|5127.4|5121.4|5130.9|5124.9|5132.4|5126.4|5123.9|5117.9|89
1666611300000|2022-10-24 11:35:00|5130.4|5124.4|5136.9|5130.9|5138.9|5132.9|5129.4|5123.4|97
1666611600000|2022-10-24 11:40:00|5137.4|5131.4|5143.4|5137.4|5143.4|5137.4|5135.4|5129.4|130
1666611900000|2022-10-24 11:45:00|5142.9|5136.9|5146.4|5140.4|5152.9|5146.9|5141.4|5135.4|196
1666612200000|2022-10-24 11:50:00|5146.9|5140.9|5141.4|5135.4|5146.9|5140.9|5141.4|5135.4|76
1666612500000|2022-10-24 11:55:00|5141.9|5135.9|5143.9|5137.9|5149.4|5143.4|5141.9|5135.9|201
1666612800000|2022-10-24 12:00:00|5144.4|5138.4|5142.9|5136.9|5145.4|5139.4|5138.4|5132.4|389
1666613100000|2022-10-24 12:05:00|5143.4|5137.4|5151.4|5145.4|5154.9|5148.9|5141.9|5135.9|631
1666613400000|2022-10-24 12:10:00|5150.9|5144.9|5151.9|5145.9|5155.4|5149.4|5149.4|5143.4|2956
1666613700000|2022-10-24 12:15:00|5151.4|5145.4|5145.4|5139.4|5154.4|5148.4|5145.4|5139.4|284
1666614000000|2022-10-24 12:20:00|5144.9|5138.9|5139.9|5133.9|5145.9|5139.9|5138.9|5132.9|225
1666614300000|2022-10-24 12:25:00|5139.4|5133.4|5144.9|5138.9|5144.9|5138.9|5138.9|5132.9|93
1666614600000|2022-10-24 12:30:00|5144.4|5138.4|5139.4|5133.4|5144.4|5138.4|5138.4|5132.4|246
1666614900000|2022-10-24 12:35:00|5139.9|5133.9|5143.4|5137.4|5143.4|5137.4|5137.9|5131.9|95
1666615200000|2022-10-24 12:40:00|5142.4|5136.4|5146.9|5140.9|5148.4|5142.4|5142.4|5136.4|89
1666615500000|2022-10-24 12:45:00|5147.4|5141.4|5143.4|5137.4|5149.4|5143.4|5142.4|5136.4|727
1666615800000|2022-10-24 12:50:00|5143.9|5137.9|5146.4|5140.4|5151.4|5145.4|5143.4|5137.4|1098
1666616100000|2022-10-24 12:55:00|5146.9|5140.9|5147.9|5141.9|5148.4|5142.4|5141.4|5135.4|77
1666616400000|2022-10-24 13:00:00|5148.4|5142.4|5142.4|5136.4|5148.4|5142.4|5141.4|5135.4|117
1666616700000|2022-10-24 13:05:00|5142.9|5136.9|5137.9|5131.9|5143.9|5137.9|5133.4|5127.4|1766
1666617000000|2022-10-24 13:10:00|5137.4|5131.4|5135.4|5129.4|5138.9|5132.9|5132.9|5126.9|145
1666617300000|2022-10-24 13:15:00|5134.9|5128.9|5137.4|5131.4|5138.4|5132.4|5130.4|5124.4|279
1666617600000|2022-10-24 13:20:00|5136.9|5130.9|5138.4|5132.4|5144.9|5138.9|5135.9|5129.9|144
1666617900000|2022-10-24 13:25:00|5137.9|5131.9|5126.4|5120.4|5139.4|5133.4|5125.4|5119.4|437
1666618200000|2022-10-24 13:30:00|5125.9|5119.9|5099.4|5093.4|5126.4|5120.4|5098.4|5092.4|1713
1666618500000|2022-10-24 13:35:00|5099.9|5093.9|5119.4|5113.4|5126.4|5120.4|5093.4|5087.4|1289
1666618800000|2022-10-24 13:40:00|5119.9|5113.9|5081.4|5075.4|5124.4|5118.4|5077.4|5071.4|1201
1666619100000|2022-10-24 13:45:00|5085.9|5079.9|5075.4|5069.4|5113.9|5107.9|5074.4|5068.4|1590
1666619400000|2022-10-24 13:50:00|5075.9|5069.9|5069.4|5063.4|5086.4|5080.4|5066.4|5060.4|1162
1666619700000|2022-10-24 13:55:00|5070.9|5064.9|5050.4|5044.4|5075.9|5069.9|5050.4|5044.4|1342
1666620000000|2022-10-24 14:00:00|5050.9|5044.9|5040.4|5034.4|5058.4|5052.4|5040.4|5034.4|1352
1666620300000|2022-10-24 14:05:00|5039.9|5033.9|5043.4|5037.4|5059.4|5053.4|5039.4|5033.4|1031
1666620600000|2022-10-24 14:10:00|5042.9|5036.9|5045.9|5039.9|5056.4|5050.4|5042.4|5036.4|1330
1666620900000|2022-10-24 14:15:00|5046.4|5040.4|5025.4|5019.4|5046.4|5040.4|5023.4|5017.4|911
1666621200000|2022-10-24 14:20:00|5024.4|5018.4|4981.4|4975.4|5024.9|5018.9|4976.4|4970.4|1296
1666621500000|2022-10-24 14:25:00|4982.4|4976.4|4984.4|4978.4|4990.9|4984.9|4964.4|4958.4|1303
1666621800000|2022-10-24 14:30:00|4984.9|4978.9|5006.4|5000.4|5011.4|5005.4|4974.4|4968.4|1069
1666622100000|2022-10-24 14:35:00|5007.4|5001.4|5021.4|5015.4|5022.9|5016.9|5005.9|4999.9|874
1666622400000|2022-10-24 14:40:00|5020.9|5014.9|5031.9|5025.9|5034.4|5028.4|5015.4|5009.4|2977
1666622700000|2022-10-24 14:45:00|5030.9|5024.9|5019.9|5013.9|5034.9|5028.9|5019.4|5013.4|918
1666623000000|2022-10-24 14:50:00|5019.4|5013.4|5051.4|5045.4|5052.4|5046.4|5018.4|5012.4|810
1666623300000|2022-10-24 14:55:00|5051.9|5045.9|5057.4|5051.4|5059.9|5053.9|5042.4|5036.4|564
1666623600000|2022-10-24 15:00:00|5058.4|5052.4|5050.4|5044.4|5071.4|5065.4|5049.4|5043.4|733
1666623900000|2022-10-24 15:05:00|5050.9|5044.9|5067.4|5061.4|5070.4|5064.4|5048.4|5042.4|774
1666624200000|2022-10-24 15:10:00|5066.9|5060.9|5068.9|5062.9|5074.4|5068.4|5058.4|5052.4|682
1666624500000|2022-10-24 15:15:00|5068.4|5062.4|5069.9|5063.9|5079.4|5073.4|5062.4|5056.4|699
1666624800000|2022-10-24 15:20:00|5070.4|5064.4|5078.9|5072.9|5083.9|5077.9|5069.9|5063.9|408
1666625100000|2022-10-24 15:25:00|5079.4|5073.4|5075.9|5069.9|5083.4|5077.4|5072.4|5066.4|246
1666625400000|2022-10-24 15:30:00|5076.4|5070.4|5068.4|5062.4|5078.4|5072.4|5068.4|5062.4|460
1666625700000|2022-10-24 15:35:00|5067.9|5061.9|5082.9|5076.9|5084.4|5078.4|5066.9|5060.9|271
1666626000000|2022-10-24 15:40:00|5083.4|5077.4|5060.4|5054.4|5083.4|5077.4|5060.4|5054.4|385
1666626300000|2022-10-24 15:45:00|5060.9|5054.9|5059.9|5053.9|5063.9|5057.9|5050.4|5044.4|649
1666626600000|2022-10-24 15:50:00|5059.4|5053.4|5073.4|5067.4|5076.4|5070.4|5059.4|5053.4|628
1666626900000|2022-10-24 15:55:00|5072.9|5066.9|5072.9|5066.9|5078.4|5072.4|5070.9|5064.9|473
1666627200000|2022-10-24 16:00:00|5071.9|5065.9|5057.9|5051.9|5072.9|5066.9|5055.9|5049.9|630
1666627500000|2022-10-24 16:05:00|5058.9|5052.9|5069.9|5063.9|5070.9|5064.9|5056.9|5050.9|266
1666627800000|2022-10-24 16:10:00|5068.9|5062.9|5076.9|5070.9|5079.9|5073.9|5067.9|5061.9|276
1666628100000|2022-10-24 16:15:00|5077.9|5071.9|5086.9|5080.9|5089.9|5083.9|5077.9|5071.9|399
1666628400000|2022-10-24 16:20:00|5087.9|5081.9|5081.9|5075.9|5087.9|5081.9|5079.9|5073.9|338
1666628700000|2022-10-24 16:25:00|5082.9|5076.9|5080.9|5074.9|5084.9|5078.9|5079.9|5073.9|483
1666629000000|2022-10-24 16:30:00|5081.9|5075.9|5080.9|5074.9|5085.9|5079.9|5076.9|5070.9|544
1666629300000|2022-10-24 16:35:00|5079.9|5073.9|5068.9|5062.9|5079.9|5073.9|5068.9|5062.9|223
1666629600000|2022-10-24 16:40:00|5066.9|5060.9|5070.9|5064.9|5070.9|5064.9|5063.9|5057.9|186
1666629900000|2022-10-24 16:45:00|5071.9|5065.9|5071.9|5065.9|5076.9|5070.9|5068.9|5062.9|229
1666630200000|2022-10-24 16:50:00|5070.9|5064.9|5079.9|5073.9|5080.9|5074.9|5070.9|5064.9|73
1666630500000|2022-10-24 16:55:00|5078.9|5072.9|5068.9|5062.9|5078.9|5072.9|5068.9|5062.9|216
1666630800000|2022-10-24 17:00:00|5069.9|5063.9|5075.9|5069.9|5075.9|5069.9|5066.9|5060.9|153
1666631100000|2022-10-24 17:05:00|5074.9|5068.9|5074.9|5068.9|5076.9|5070.9|5072.9|5066.9|105
1666631400000|2022-10-24 17:10:00|5075.9|5069.9|5069.9|5063.9|5075.9|5069.9|5067.9|5061.9|146
1666631700000|2022-10-24 17:15:00|5068.9|5062.9|5071.9|5065.9|5073.9|5067.9|5068.9|5062.9|100
1666632000000|2022-10-24 17:20:00|5069.9|5063.9|5064.9|5058.9|5069.9|5063.9|5062.9|5056.9|226
1666632300000|2022-10-24 17:25:00|5065.9|5059.9|5061.9|5055.9|5065.9|5059.9|5057.9|5051.9|166
1666632600000|2022-10-24 17:30:00|5060.9|5054.9|5059.9|5053.9|5062.9|5056.9|5056.9|5050.9|113
1666632900000|2022-10-24 17:35:00|5060.9|5054.9|5064.9|5058.9|5064.9|5058.9|5057.9|5051.9|99
1666633200000|2022-10-24 17:40:00|5065.9|5059.9|5068.9|5062.9|5069.9|5063.9|5065.9|5059.9|102
1666633500000|2022-10-24 17:45:00|5067.9|5061.9|5067.9|5061.9|5069.9|5063.9|5062.9|5056.9|149
1666633800000|2022-10-24 17:50:00|5066.9|5060.9|5071.9|5065.9|5072.9|5066.9|5066.9|5060.9|169
1666634100000|2022-10-24 17:55:00|5070.9|5064.9|5066.9|5060.9|5072.9|5066.9|5064.9|5058.9|152
1666634400000|2022-10-24 18:00:00|5064.9|5058.9|5073.9|5067.9|5074.9|5068.9|5064.9|5058.9|111
1666634700000|2022-10-24 18:05:00|5074.9|5068.9|5073.9|5067.9|5075.9|5069.9|5072.9|5066.9|72
1666635000000|2022-10-24 18:10:00|5072.9|5066.9|5073.9|5067.9|5074.9|5068.9|5072.9|5066.9|47
1666635300000|2022-10-24 18:15:00|5074.9|5068.9|5075.9|5069.9|5077.9|5071.9|5073.9|5067.9|126
1666635600000|2022-10-24 18:20:00|5076.9|5070.9|5074.9|5068.9|5076.9|5070.9|5072.9|5066.9|82
1666635900000|2022-10-24 18:25:00|5075.9|5069.9|5078.9|5072.9|5078.9|5072.9|5074.9|5068.9|133
1666636200000|2022-10-24 18:30:00|5077.9|5071.9|5077.9|5071.9|5078.9|5072.9|5076.9|5070.9|100
1666636500000|2022-10-24 18:35:00|5076.9|5070.9|5077.9|5071.9|5077.9|5071.9|5073.9|5067.9|79
1666636800000|2022-10-24 18:40:00|5076.9|5070.9|5086.9|5080.9|5086.9|5080.9|5074.9|5068.9|200
1666637100000|2022-10-24 18:45:00|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|5082.9|5076.9|165
1666637400000|2022-10-24 18:50:00|5086.9|5080.9|5083.9|5077.9|5087.9|5081.9|5081.9|5075.9|190
1666637700000|2022-10-24 18:55:00|5082.9|5076.9|5093.6|5070.2|5093.6|5081.9|5082.9|5070.1|189
1666638000000|2022-10-24 19:00:00|5093.7|5070.3|5103.8|5080.4|5104.8|5081.4|5093.3|5069.9|0
1666638300000|2022-10-24 19:05:00|5103.7|5080.3|5101.8|5078.4|5109.1|5085.7|5098.8|5075.4|0
1666638600000|2022-10-24 19:10:00|5101.7|5078.3|5109.3|5085.9|5109.3|5085.9|5101.7|5078.3|0
1666638900000|2022-10-24 19:15:00|5109.2|5085.8|5106.4|5083|5113.5|5090.1|5106.3|5082.9|0
1666639200000|2022-10-24 19:20:00|5106.3|5082.9|5105.6|5082.2|5107.6|5084.2|5104.4|5081|0
1666639500000|2022-10-24 19:25:00|5105.5|5082.1|5109.4|5086|5112.4|5089|5105.4|5082|0
1666639800000|2022-10-24 19:30:00|5109.3|5085.9|5109|5085.6|5110.5|5087.1|5108.6|5085.2|0
1666640100000|2022-10-24 19:35:00|5108.9|5085.5|5112|5088.6|5112.1|5088.7|5107.8|5084.4|0
1666640400000|2022-10-24 19:40:00|5111.9|5088.5|5112.9|5089.5|5114.2|5090.8|5111.4|5088|0
1666640700000|2022-10-24 19:45:00|5112.8|5089.4|5109.8|5086.4|5113.9|5090.5|5109.8|5086.4|0
1666641000000|2022-10-24 19:50:00|5109.9|5086.5|5099.9|5076.5|5111.2|5087.8|5099.9|5076.5|0
1666641300000|2022-10-24 19:55:00|5099.8|5076.4|5100.1|5076.7|5101.8|5078.4|5093.7|5070.3|0
1666641600000|2022-10-24 20:00:00|5099.9|5076.5|5098.8|5075.4|5100.1|5076.7|5098.2|5074.8|0
1666641900000|2022-10-24 20:05:00|5098.6|5075.2|5097.5|5074.1|5099.3|5075.9|5097.1|5073.7|0
1666642200000|2022-10-24 20:10:00|5097.3|5073.9|5098.1|5074.7|5099.3|5075.9|5096.9|5073.5|0
1666642500000|2022-10-24 20:15:00|5098|5074.6|5099.9|5076.5|5100|5076.6|5097.9|5074.5|0
1666642800000|2022-10-24 20:20:00|5099.7|5076.3|5098.6|5075.2|5100.1|5076.7|5098.4|5075|0
1666643100000|2022-10-24 20:25:00|5098.4|5075|5098.2|5074.8|5098.6|5075.2|5097.9|5074.5|0
1666643400000|2022-10-24 20:30:00|5098.3|5074.9|5097.9|5074.5|5098.3|5074.9|5097.9|5074.5|0
1666643700000|2022-10-24 20:35:00|5097.8|5074.4|5094.4|5071|5097.8|5074.4|5094.4|5071|0
1666644000000|2022-10-24 20:40:00|5094.6|5071.2|5094.7|5071.3|5095.4|5072|5094.2|5070.8|0
1666644300000|2022-10-24 20:45:00|5094.5|5071.1|5095.8|5072.4|5096|5072.6|5094.2|5070.8|0
1666644600000|2022-10-24 20:50:00|5095.6|5072.2|5095.3|5071.9|5096|5072.6|5095.1|5071.7|0
1666644900000|2022-10-24 20:55:00|5095.5|5072.1|5096.2|5072.8|5096.5|5073.1|5095.1|5071.7|0
1666645200000|2022-10-24 21:00:00|5096.1|5072.7|5096.1|5072.7|5096.6|5073.2|5095.9|5072.5|0
1666645500000|2022-10-24 21:05:00|5096.4|5073|5097.5|5074.1|5097.5|5074.1|5096.4|5073|0
1666645800000|2022-10-24 21:10:00|5097.4|5074|5098.4|5075|5098.4|5075|5097.2|5073.8|0
1666646100000|2022-10-24 21:15:00|5098.6|5075.2|5100.8|5077.4|5100.9|5077.5|5098.6|5075.2|0
1666646400000|2022-10-24 21:20:00|5100.7|5077.3|5100.7|5077.3|5101.1|5077.7|5100.2|5076.8|0
1666646700000|2022-10-24 21:25:00|5100.8|5077.4|5100.3|5076.9|5100.8|5077.4|5100.2|5076.8|0
1666647000000|2022-10-24 21:30:00|5100.2|5076.8|5100.2|5076.8|5100.2|5076.8|5100.1|5076.7|0
1666647300000|2022-10-24 21:35:00|5100|5076.6|5100.2|5076.8|5100.2|5076.8|5099.9|5076.5|0
1666647600000|2022-10-24 21:40:00|5100.1|5076.7|5101.4|5078|5101.5|5078.1|5100.1|5076.7|0
1666647900000|2022-10-24 21:45:00|5101.5|5078.1|5105.8|5082.4|5105.8|5082.4|5101.4|5078|0
1666648200000|2022-10-24 21:50:00|5105.7|5082.3|5105.7|5082.3|5105.8|5082.4|5105.7|5082.3|0
1666648500000|2022-10-24 21:55:00|5105.6|5082.2|5104.7|5081.3|5105.6|5082.2|5104.7|5081.3|0
1666648800000|2022-10-24 22:00:00|5102.3|5078.9|5102.9|5079.5|5104.5|5081.1|5102|5078.6|0
1666649100000|2022-10-24 22:05:00|5102.8|5079.4|5104.7|5081.3|5104.7|5081.3|5102.5|5079.1|0
1666649400000|2022-10-24 22:10:00|5104.8|5081.4|5101.5|5078.1|5106|5082.6|5100.6|5077.2|0
1666649700000|2022-10-24 22:15:00|5101.4|5078|5100.4|5077|5101.4|5078|5099.7|5076.3|0
1666650000000|2022-10-24 22:20:00|5100.5|5077.1|5102.2|5078.8|5103|5079.6|5100.3|5076.9|0
1666650300000|2022-10-24 22:25:00|5102.3|5078.9|5103|5079.6|5103.3|5079.9|5101.9|5078.5|0
1666650600000|2022-10-24 22:30:00|5103.1|5079.7|5103.4|5080|5104.3|5080.9|5102.1|5078.7|0
1666650900000|2022-10-24 22:35:00|5103.6|5080.2|5105|5081.6|5105.4|5082|5103|5079.6|0
1666651200000|2022-10-24 22:40:00|5104.9|5081.5|5107.3|5083.9|5108.3|5084.9|5104.4|5081|0
1666651500000|2022-10-24 22:45:00|5107.4|5084|5107.7|5084.3|5108.4|5085|5107.4|5084|0
1666651800000|2022-10-24 22:50:00|5107.8|5084.4|5107.7|5084.3|5108.1|5084.7|5106.8|5083.4|0
1666652100000|2022-10-24 22:55:00|5107.9|5084.5|5109|5085.6|5109|5085.6|5107.8|5084.4|0
1666652400000|2022-10-24 23:00:00|5108.9|5085.5|5107.7|5084.3|5108.9|5085.5|5107.4|5084|0
1666652700000|2022-10-24 23:05:00|5107.8|5084.4|5110.1|5086.7|5110.1|5086.7|5107.7|5084.3|0
1666653000000|2022-10-24 23:10:00|5109.9|5086.5|5109.4|5086|5111.2|5087.8|5108.3|5084.9|0
1666653300000|2022-10-24 23:15:00|5109.5|5086.1|5109|5085.6|5110.3|5086.9|5108.8|5085.4|0
1666653600000|2022-10-24 23:20:00|5109.2|5085.8|5108.9|5085.5|5109.4|5086|5108.2|5084.8|0
1666653900000|2022-10-24 23:25:00|5109.1|5085.7|5108.5|5085.1|5109.3|5085.9|5108.2|5084.8|0
1666654200000|2022-10-24 23:30:00|5108.3|5084.9|5109.1|5085.7|5109.3|5085.9|5107.8|5084.4|0
1666654500000|2022-10-24 23:35:00|5108.9|5085.5|5108|5084.6|5109.1|5085.7|5107.8|5084.4|0
1666654800000|2022-10-24 23:40:00|5107.8|5084.4|5106.9|5083.5|5108.2|5084.8|5106.9|5083.5|0
1666655100000|2022-10-24 23:45:00|5106.7|5083.3|5105.7|5082.3|5106.9|5083.5|5105|5081.6|0
1666655400000|2022-10-24 23:50:00|5105.6|5082.2|5106.7|5083.3|5107.4|5084|5105.6|5082.2|0
1666655700000|2022-10-24 23:55:00|5106.8|5083.4|5106.3|5082.9|5107.4|5084|5106.3|5082.9|0
1666656000000|2022-10-25 00:00:00|5106.5|5083.1|5099.1|5075.7|5106.6|5083.2|5098.6|5075.2|0
1666656300000|2022-10-25 00:05:00|5099.2|5075.8|5103|5079.6|5103.6|5080.2|5098.2|5074.8|0
1666656600000|2022-10-25 00:10:00|5103.1|5079.7|5101.5|5078.1|5103.6|5080.2|5101|5077.6|0
1666656900000|2022-10-25 00:15:00|5101.7|5078.3|5097.7|5074.3|5101.7|5078.3|5097.7|5074.3|0
1666657200000|2022-10-25 00:20:00|5097.6|5074.2|5099.8|5076.4|5100.2|5076.8|5097.2|5073.8|0
1666657500000|2022-10-25 00:25:00|5099.7|5076.3|5105.2|5081.8|5107.2|5083.8|5099.7|5076.3|0
1666657800000|2022-10-25 00:30:00|5105.3|5081.9|5106.3|5082.9|5109.3|5085.9|5105.3|5081.9|0
1666658100000|2022-10-25 00:35:00|5106.4|5083|5106.1|5082.7|5107.3|5083.9|5105.5|5082.1|0
1666658400000|2022-10-25 00:40:00|5106.2|5082.8|5106.8|5083.4|5107.5|5084.1|5106.1|5082.7|0
1666658700000|2022-10-25 00:45:00|5107|5083.6|5107.2|5083.8|5108.8|5085.4|5106.2|5082.8|0
1666659000000|2022-10-25 00:50:00|5107.3|5083.9|5104.9|5081.5|5107.3|5083.9|5103.9|5080.5|0
1666659300000|2022-10-25 00:55:00|5105|5081.6|5110.9|5087.5|5112.1|5088.7|5104.8|5081.4|0
1666659600000|2022-10-25 01:00:00|5111.1|5087.7|5109.6|5086.2|5112.1|5088.7|5109.6|5086.2|0
1666659900000|2022-10-25 01:05:00|5109.8|5086.4|5104.5|5081.1|5110.5|5087.1|5104.2|5080.8|0
1666660200000|2022-10-25 01:10:00|5104.7|5081.3|5104.7|5081.3|5106.2|5082.8|5104.3|5080.9|0
1666660500000|2022-10-25 01:15:00|5104.3|5080.9|5159.9|5153.9|5173.9|5167.9|5076.9|5070.9|4896
1666660800000|2022-10-25 01:20:00|5156.9|5150.9|5137.9|5131.9|5170.9|5164.9|5132.9|5126.9|4919
1666661100000|2022-10-25 01:25:00|5136.9|5130.9|5136.9|5130.9|5146.9|5140.9|5132.9|5126.9|1478
1666661400000|2022-10-25 01:30:00|5137.9|5131.9|5098.6|5092.6|5146.9|5140.9|5090.9|5084.9|11057
1666661700000|2022-10-25 01:35:00|5097.6|5091.6|5041.6|5035.6|5107.6|5101.6|5030.6|5024.6|7739
1666662000000|2022-10-25 01:40:00|5042.6|5036.6|5133.6|5127.6|5135.6|5129.6|5042.6|5036.6|12537
1666662300000|2022-10-25 01:45:00|5134.6|5128.6|5160.6|5154.6|5184.6|5178.6|5123.6|5117.6|7754
1666662600000|2022-10-25 01:50:00|5159.6|5153.6|5152.6|5146.6|5171.6|5165.6|5134.6|5128.6|4178
1666662900000|2022-10-25 01:55:00|5153.6|5147.6|5132.6|5126.6|5158.6|5152.6|5111.6|5105.6|4666
1666663200000|2022-10-25 02:00:00|5133.6|5127.6|5105.6|5099.6|5145.6|5139.6|5098.6|5092.6|8909
1666663500000|2022-10-25 02:05:00|5104.6|5098.6|5091.6|5085.6|5110.6|5104.6|5079.6|5073.6|4833
1666663800000|2022-10-25 02:10:00|5092.6|5086.6|5081.6|5075.6|5104.6|5098.6|5072.6|5066.6|5069
1666664100000|2022-10-25 02:15:00|5082.6|5076.6|5097.6|5091.6|5118.6|5112.6|5082.6|5076.6|3169
1666664400000|2022-10-25 02:20:00|5098.6|5092.6|5099.6|5093.6|5104.6|5098.6|5075.6|5069.6|2726
1666664700000|2022-10-25 02:25:00|5100.6|5094.6|5105.6|5099.6|5114.6|5108.6|5079.6|5073.6|5005
1666665000000|2022-10-25 02:30:00|5103.6|5097.6|5093.6|5087.6|5115.6|5109.6|5085.6|5079.6|4288
1666665300000|2022-10-25 02:35:00|5094.6|5088.6|5082.6|5076.6|5097.6|5091.6|5068.6|5062.6|6926
1666665600000|2022-10-25 02:40:00|5081.6|5075.6|5098.6|5092.6|5100.6|5094.6|5070.6|5064.6|2671
1666665900000|2022-10-25 02:45:00|5097.6|5091.6|5102.6|5096.6|5116.6|5110.6|5097.6|5091.6|5915
1666666200000|2022-10-25 02:50:00|5101.6|5095.6|5077.6|5071.6|5103.6|5097.6|5077.6|5071.6|1574
1666666500000|2022-10-25 02:55:00|5078.6|5072.6|5091.6|5085.6|5091.6|5085.6|5075.6|5069.6|1303
1666666800000|2022-10-25 03:00:00|5090.6|5084.6|5090.6|5084.6|5103.6|5097.6|5081.6|5075.6|1778
1666667100000|2022-10-25 03:05:00|5089.6|5083.6|5152.6|5146.6|5153.6|5147.6|5087.6|5081.6|3597
1666667400000|2022-10-25 03:10:00|5151.6|5145.6|5152.6|5146.6|5164.6|5158.6|5135.6|5129.6|7140
1666667700000|2022-10-25 03:15:00|5154.6|5148.6|5209.6|5203.6|5209.6|5203.6|5152.6|5146.6|3942
1666668000000|2022-10-25 03:20:00|5210.6|5204.6|5228.6|5222.6|5229.6|5223.6|5185.6|5179.6|5997
1666668300000|2022-10-25 03:25:00|5226.6|5220.6|5228.6|5222.6|5263.6|5257.6|5213.6|5207.6|8782
1666668600000|2022-10-25 03:30:00|5227.6|5221.6|5222.6|5216.6|5251.6|5245.6|5218.6|5212.6|5874
1666668900000|2022-10-25 03:35:00|5220.6|5214.6|5214.6|5208.6|5241.6|5235.6|5214.6|5208.6|3938
1666669200000|2022-10-25 03:40:00|5213.6|5207.6|5203.6|5197.6|5226.6|5220.6|5196.6|5190.6|4578
1666669500000|2022-10-25 03:45:00|5205.6|5199.6|5194.6|5188.6|5209.6|5203.6|5175.6|5169.6|2089
1666669800000|2022-10-25 03:50:00|5195.6|5189.6|5207.6|5201.6|5208.6|5202.6|5190.6|5184.6|2643
1666670100000|2022-10-25 03:55:00|5206.6|5200.6|5210.6|5204.6|5212.6|5206.6|5202.6|5196.6|931
1666670400000|2022-10-25 04:00:00|5213.1|5189.7|5214.8|5191.4|5215.1|5191.7|5212.4|5189|15
1666670700000|2022-10-25 04:05:00|5214.9|5191.5|5215.8|5192.4|5215.8|5192.4|5214.6|5191.2|0
1666671000000|2022-10-25 04:10:00|5216.2|5192.8|5215.1|5191.7|5216.4|5193|5214.3|5190.9|0
1666671300000|2022-10-25 04:15:00|5215.2|5191.8|5222.2|5198.8|5222.2|5198.8|5213.7|5190.3|0
1666671600000|2022-10-25 04:20:00|5222.4|5199|5224.2|5200.8|5224.4|5201|5222.1|5198.7|0
1666671900000|2022-10-25 04:25:00|5224.1|5200.7|5224.1|5200.7|5224.5|5201.1|5223|5199.6|0
1666672200000|2022-10-25 04:30:00|5224.6|5201.2|5224.3|5200.9|5225.6|5202.2|5224|5200.6|0
1666672500000|2022-10-25 04:35:00|5224.1|5200.7|5221.8|5198.4|5224.2|5200.8|5221.8|5198.4|0
1666672800000|2022-10-25 04:40:00|5221.7|5198.3|5221.8|5198.4|5222|5198.6|5221.1|5197.7|0
1666673100000|2022-10-25 04:45:00|5222|5198.6|5221.2|5197.8|5222|5198.6|5220.9|5197.5|0
1666673400000|2022-10-25 04:50:00|5221.4|5198|5221.2|5197.8|5221.6|5198.2|5220.9|5197.5|0
1666673700000|2022-10-25 04:55:00|5221.1|5197.7|5221.6|5198.2|5221.6|5198.2|5220.8|5197.4|0
1666674000000|2022-10-25 05:00:00|5221.8|5198.4|5193.6|5187.6|5221.8|5205.6|5185.6|5179.6|2862
1666674300000|2022-10-25 05:05:00|5191.6|5185.6|5158.6|5152.6|5198.6|5192.6|5156.6|5150.6|3060
1666674600000|2022-10-25 05:10:00|5157.6|5151.6|5159.6|5153.6|5162.6|5156.6|5143.6|5137.6|2720
1666674900000|2022-10-25 05:15:00|5158.6|5152.6|5166.6|5160.6|5176.6|5170.6|5156.6|5150.6|3756
1666675200000|2022-10-25 05:20:00|5165.6|5159.6|5194.6|5188.6|5211.6|5205.6|5156.6|5150.6|4335
1666675500000|2022-10-25 05:25:00|5192.6|5186.6|5180.6|5174.6|5202.6|5196.6|5180.6|5174.6|4354
1666675800000|2022-10-25 05:30:00|5179.6|5173.6|5190.6|5184.6|5196.6|5190.6|5163.6|5157.6|2346
1666676100000|2022-10-25 05:35:00|5191.6|5185.6|5194.6|5188.6|5206.6|5200.6|5178.6|5172.6|2307
1666676400000|2022-10-25 05:40:00|5193.6|5187.6|5167.6|5161.6|5193.6|5187.6|5167.6|5161.6|1521
1666676700000|2022-10-25 05:45:00|5168.6|5162.6|5168.6|5162.6|5173.6|5167.6|5161.6|5155.6|1528
1666677000000|2022-10-25 05:50:00|5167.6|5161.6|5168.6|5162.6|5182.6|5176.6|5162.6|5156.6|1268
1666677300000|2022-10-25 05:55:00|5169.6|5163.6|5178.6|5172.6|5181.6|5175.6|5163.6|5157.6|1331
1666677600000|2022-10-25 06:00:00|5177.6|5171.6|5196.6|5190.6|5196.6|5190.6|5167.6|5161.6|2180
1666677900000|2022-10-25 06:05:00|5195.6|5189.6|5189.6|5183.6|5197.6|5191.6|5180.6|5174.6|1800
1666678200000|2022-10-25 06:10:00|5187.6|5181.6|5181.6|5175.6|5189.6|5183.6|5172.6|5166.6|1345
1666678500000|2022-10-25 06:15:00|5182.6|5176.6|5192.6|5186.6|5193.6|5187.6|5180.6|5174.6|3723
1666678800000|2022-10-25 06:20:00|5191.6|5185.6|5191.6|5185.6|5192.6|5186.6|5178.6|5172.6|1682
1666679100000|2022-10-25 06:25:00|5190.6|5184.6|5200.6|5194.6|5202.6|5196.6|5187.6|5181.6|5000
1666679400000|2022-10-25 06:30:00|5199.6|5193.6|5201.6|5195.6|5216.6|5210.6|5193.6|5187.6|3733
1666679700000|2022-10-25 06:35:00|5203.6|5197.6|5212.6|5206.6|5214.6|5208.6|5198.6|5192.6|3904
1666680000000|2022-10-25 06:40:00|5213.6|5207.6|5195.6|5189.6|5215.6|5209.6|5194.6|5188.6|4183
1666680300000|2022-10-25 06:45:00|5196.6|5190.6|5189.6|5183.6|5204.6|5198.6|5188.6|5182.6|1676
1666680600000|2022-10-25 06:50:00|5188.6|5182.6|5176.6|5170.6|5192.6|5186.6|5175.6|5169.6|1820
1666680900000|2022-10-25 06:55:00|5177.6|5171.6|5170.6|5164.6|5179.6|5173.6|5168.6|5162.6|2206
1666681200000|2022-10-25 07:00:00|5172.6|5166.6|5173.6|5167.6|5181.6|5175.6|5167.6|5161.6|2661
1666681500000|2022-10-25 07:05:00|5172.6|5166.6|5173.6|5167.6|5182.6|5176.6|5171.6|5165.6|3825
1666681800000|2022-10-25 07:10:00|5174.6|5168.6|5147.6|5141.6|5174.6|5168.6|5143.6|5137.6|2577
1666682100000|2022-10-25 07:15:00|5146.6|5140.6|5158.6|5152.6|5164.6|5158.6|5144.6|5138.6|3483
1666682400000|2022-10-25 07:20:00|5156.6|5150.6|5169.6|5163.6|5172.6|5166.6|5152.6|5146.6|3699
1666682700000|2022-10-25 07:25:00|5170.6|5164.6|5161.6|5155.6|5171.6|5165.6|5158.6|5152.6|1437
1666683000000|2022-10-25 07:30:00|5160.6|5154.6|5169.6|5163.6|5173.6|5167.6|5158.6|5152.6|1666
1666683300000|2022-10-25 07:35:00|5170.6|5164.6|5181.6|5175.6|5184.6|5178.6|5166.6|5160.6|1571
1666683600000|2022-10-25 07:40:00|5180.6|5174.6|5182.6|5176.6|5189.6|5183.6|5177.6|5171.6|3240
1666683900000|2022-10-25 07:45:00|5183.6|5177.6|5198.6|5192.6|5209.6|5203.6|5183.6|5177.6|4406
1666684200000|2022-10-25 07:50:00|5199.6|5193.6|5178.6|5172.6|5205.6|5199.6|5178.6|5172.6|2742
1666684500000|2022-10-25 07:55:00|5180.6|5174.6|5186.6|5180.6|5189.6|5183.6|5179.6|5173.6|3243
1666684800000|2022-10-25 08:00:00|5187.6|5181.6|5187.6|5181.6|5188.6|5182.6|5176.6|5170.6|3912
1666685100000|2022-10-25 08:05:00|5188.6|5182.6|5188.6|5182.6|5192.6|5186.6|5183.6|5177.6|4364
1666685400000|2022-10-25 08:10:00|5186.6|5180.6|5187.6|5181.6|5191.6|5185.6|5181.6|5175.6|18164
1666685700000|2022-10-25 08:15:00|5186.6|5180.6|5189.6|5183.6|5195.6|5189.6|5185.6|5179.6|23783
1666686000000|2022-10-25 08:20:00|5188.6|5182.6|5185.6|5179.6|5191.6|5185.6|5185.6|5179.6|6956
1666686300000|2022-10-25 08:25:00|5184.6|5178.6|5187.6|5181.6|5187.6|5181.6|5184.6|5178.6|2514
1666686600000|2022-10-25 08:30:00|5194.9|5171.5|5196.1|5172.7|5196.4|5173|5194.3|5170.9|0
1666686900000|2022-10-25 08:35:00|5196.2|5172.8|5195.7|5172.3|5196.2|5172.8|5194.4|5171|0
1666687200000|2022-10-25 08:40:00|5195.9|5172.5|5197.4|5174|5199|5175.6|5194.9|5171.5|0
1666687500000|2022-10-25 08:45:00|5197.3|5173.9|5195.7|5172.3|5197.8|5174.4|5195.2|5171.8|0
1666687800000|2022-10-25 08:50:00|5195.9|5172.5|5194.1|5170.7|5196.9|5173.5|5194.1|5170.7|0
1666688100000|2022-10-25 08:55:00|5194|5170.6|5192.1|5168.7|5194.8|5171.4|5191.1|5167.7|0
1666688400000|2022-10-25 09:00:00|5192|5168.6|5188.8|5165.4|5192.1|5168.7|5188.8|5165.4|0
1666688700000|2022-10-25 09:05:00|5188.6|5165.2|5187.8|5164.4|5189.4|5166|5187.7|5164.3|0
1666689000000|2022-10-25 09:10:00|5187.6|5164.2|5188.1|5164.7|5190.1|5166.7|5186.9|5163.5|0
1666689300000|2022-10-25 09:15:00|5182.6|5176.6|5179.6|5173.6|5182.6|5176.6|5174.6|5168.6|1165
1666689600000|2022-10-25 09:20:00|5180.6|5174.6|5175.6|5169.6|5182.6|5176.6|5174.6|5168.6|205
1666689900000|2022-10-25 09:25:00|5176.6|5170.6|5174.6|5168.6|5185.6|5179.6|5174.6|5168.6|540
1666690200000|2022-10-25 09:30:00|5173.6|5167.6|5167.6|5161.6|5173.6|5167.6|5167.6|5161.6|261
1666690500000|2022-10-25 09:35:00|5168.6|5162.6|5158.6|5152.6|5169.6|5163.6|5157.6|5151.6|1387
1666690800000|2022-10-25 09:40:00|5160.6|5154.6|5159.6|5153.6|5165.6|5159.6|5158.6|5152.6|232
1666691100000|2022-10-25 09:45:00|5160.6|5154.6|5158.6|5152.6|5162.6|5156.6|5156.6|5150.6|144
1666691400000|2022-10-25 09:50:00|5159.6|5153.6|5166.6|5160.6|5166.6|5160.6|5159.6|5153.6|81
1666691700000|2022-10-25 09:55:00|5167.6|5161.6|5164.6|5158.6|5168.6|5162.6|5164.6|5158.6|74
1666692000000|2022-10-25 10:00:00|5164.1|5158.1|5167.6|5161.6|5168.1|5162.1|5161.6|5155.6|89
1666692300000|2022-10-25 10:05:00|5168.1|5162.1|5167.1|5161.1|5168.6|5162.6|5164.1|5158.1|116
1666692600000|2022-10-25 10:10:00|5167.6|5161.6|5160.1|5154.1|5168.1|5162.1|5152.1|5146.1|216
1666692900000|2022-10-25 10:15:00|5160.6|5154.6|5158.6|5152.6|5163.1|5157.1|5158.1|5152.1|56
1666693200000|2022-10-25 10:20:00|5159.1|5153.1|5164.6|5158.6|5164.6|5158.6|5158.1|5152.1|158
1666693500000|2022-10-25 10:25:00|5164.1|5158.1|5165.1|5159.1|5165.1|5159.1|5161.6|5155.6|127
1666693800000|2022-10-25 10:30:00|5164.6|5158.6|5159.1|5153.1|5165.1|5159.1|5159.1|5153.1|95
1666694100000|2022-10-25 10:35:00|5158.1|5152.1|5159.1|5153.1|5161.6|5155.6|5157.1|5151.1|36
1666694400000|2022-10-25 10:40:00|5158.1|5152.1|5158.6|5152.6|5160.1|5154.1|5157.1|5151.1|89
1666694700000|2022-10-25 10:45:00|5159.1|5153.1|5193.6|5187.6|5205.1|5199.1|5158.1|5152.1|1358
1666695000000|2022-10-25 10:50:00|5192.1|5186.1|5184.1|5178.1|5216.6|5210.6|5183.1|5177.1|839
1666695300000|2022-10-25 10:55:00|5185.1|5179.1|5184.6|5178.6|5192.1|5186.1|5181.1|5175.1|351
1666695600000|2022-10-25 11:00:00|5185.1|5179.1|5172.6|5166.6|5187.1|5181.1|5169.6|5163.6|244
1666695900000|2022-10-25 11:05:00|5173.1|5167.1|5177.1|5171.1|5177.6|5171.6|5172.1|5166.1|33
1666696200000|2022-10-25 11:10:00|5176.6|5170.6|5172.6|5166.6|5177.6|5171.6|5169.6|5163.6|52
1666696500000|2022-10-25 11:15:00|5173.1|5167.1|5167.6|5161.6|5177.1|5171.1|5167.1|5161.1|185
1666696800000|2022-10-25 11:20:00|5168.1|5162.1|5167.6|5161.6|5170.6|5164.6|5166.1|5160.1|48
1666697100000|2022-10-25 11:25:00|5168.1|5162.1|5174.6|5168.6|5176.1|5170.1|5168.1|5162.1|30
1666697400000|2022-10-25 11:30:00|5174.1|5168.1|5174.1|5168.1|5176.1|5170.1|5172.1|5166.1|27
1666697700000|2022-10-25 11:35:00|5174.6|5168.6|5178.6|5172.6|5179.1|5173.1|5174.1|5168.1|56
1666698000000|2022-10-25 11:40:00|5179.1|5173.1|5176.1|5170.1|5180.6|5174.6|5174.6|5168.6|47
1666698300000|2022-10-25 11:45:00|5177.1|5171.1|5173.1|5167.1|5177.1|5171.1|5171.1|5165.1|296
1666698600000|2022-10-25 11:50:00|5173.6|5167.6|5172.6|5166.6|5174.6|5168.6|5171.6|5165.6|82
1666698900000|2022-10-25 11:55:00|5172.1|5166.1|5172.1|5166.1|5174.1|5168.1|5171.6|5165.6|46
1666699200000|2022-10-25 12:00:00|5171.1|5165.1|5169.1|5163.1|5174.1|5168.1|5169.1|5163.1|165
1666699500000|2022-10-25 12:05:00|5169.6|5163.6|5168.1|5162.1|5170.6|5164.6|5168.1|5162.1|138
1666699800000|2022-10-25 12:10:00|5167.1|5161.1|5168.1|5162.1|5168.6|5162.6|5166.1|5160.1|335
1666700100000|2022-10-25 12:15:00|5167.1|5161.1|5170.6|5164.6|5174.1|5168.1|5166.1|5160.1|142
1666700400000|2022-10-25 12:20:00|5169.6|5163.6|5168.6|5162.6|5171.1|5165.1|5166.6|5160.6|69
1666700700000|2022-10-25 12:25:00|5168.1|5162.1|5167.1|5161.1|5168.1|5162.1|5164.1|5158.1|140
1666701000000|2022-10-25 12:30:00|5166.6|5160.6|5165.6|5159.6|5169.1|5163.1|5165.1|5159.1|94
1666701300000|2022-10-25 12:35:00|5166.1|5160.1|5165.6|5159.6|5168.1|5162.1|5164.1|5158.1|57
1666701600000|2022-10-25 12:40:00|5166.1|5160.1|5166.1|5160.1|5168.1|5162.1|5164.1|5158.1|71
1666701900000|2022-10-25 12:45:00|5165.6|5159.6|5171.1|5165.1|5171.1|5165.1|5165.1|5159.1|125
1666702200000|2022-10-25 12:50:00|5170.6|5164.6|5164.6|5158.6|5172.1|5166.1|5164.1|5158.1|393
1666702500000|2022-10-25 12:55:00|5165.1|5159.1|5165.6|5159.6|5167.1|5161.1|5163.6|5157.6|232
1666702800000|2022-10-25 13:00:00|5165.1|5159.1|5166.1|5160.1|5168.1|5162.1|5163.6|5157.6|175
1666703100000|2022-10-25 13:05:00|5166.6|5160.6|5174.1|5168.1|5174.6|5168.6|5166.1|5160.1|104
1666703400000|2022-10-25 13:10:00|5174.6|5168.6|5182.6|5176.6|5183.1|5177.1|5173.6|5167.6|78
1666703700000|2022-10-25 13:15:00|5183.1|5177.1|5186.1|5180.1|5186.1|5180.1|5181.1|5175.1|104
1666704000000|2022-10-25 13:20:00|5185.6|5179.6|5188.1|5182.1|5189.1|5183.1|5183.1|5177.1|566
1666704300000|2022-10-25 13:25:00|5187.6|5181.6|5191.1|5185.1|5193.1|5187.1|5184.1|5178.1|400
1666704600000|2022-10-25 13:30:00|5192.1|5186.1|5205.6|5199.6|5228.6|5222.6|5192.1|5186.1|1715
1666704900000|2022-10-25 13:35:00|5205.1|5199.1|5183.1|5177.1|5210.6|5204.6|5181.1|5175.1|863
1666705200000|2022-10-25 13:40:00|5182.6|5176.6|5175.6|5169.6|5187.6|5181.6|5175.1|5169.1|600
1666705500000|2022-10-25 13:45:00|5175.1|5169.1|5201.6|5195.6|5204.1|5198.1|5175.1|5169.1|539
1666705800000|2022-10-25 13:50:00|5202.1|5196.1|5213.6|5207.6|5216.1|5210.1|5190.1|5184.1|443
1666706100000|2022-10-25 13:55:00|5212.6|5206.6|5216.6|5210.6|5216.6|5210.6|5205.1|5199.1|420
1666706400000|2022-10-25 14:00:00|5216.1|5210.1|5210.1|5204.1|5219.1|5213.1|5203.1|5197.1|645
1666706700000|2022-10-25 14:05:00|5209.6|5203.6|5200.6|5194.6|5209.6|5203.6|5198.1|5192.1|494
1666707000000|2022-10-25 14:10:00|5201.1|5195.1|5194.6|5188.6|5201.6|5195.6|5190.1|5184.1|467
1666707300000|2022-10-25 14:15:00|5194.1|5188.1|5195.6|5189.6|5196.1|5190.1|5190.1|5184.1|519
1666707600000|2022-10-25 14:20:00|5195.1|5189.1|5183.6|5177.6|5202.1|5196.1|5182.1|5176.1|708
1666707900000|2022-10-25 14:25:00|5184.1|5178.1|5189.6|5183.6|5190.1|5184.1|5182.1|5176.1|364
1666708200000|2022-10-25 14:30:00|5190.1|5184.1|5187.1|5181.1|5192.1|5186.1|5182.1|5176.1|229
1666708500000|2022-10-25 14:35:00|5186.6|5180.6|5177.6|5171.6|5186.6|5180.6|5176.1|5170.1|455
1666708800000|2022-10-25 14:40:00|5178.1|5172.1|5173.1|5167.1|5180.1|5174.1|5169.6|5163.6|387
1666709100000|2022-10-25 14:45:00|5173.6|5167.6|5176.1|5170.1|5177.1|5171.1|5167.1|5161.1|345
1666709400000|2022-10-25 14:50:00|5176.6|5170.6|5178.6|5172.6|5180.1|5174.1|5168.1|5162.1|260
1666709700000|2022-10-25 14:55:00|5178.1|5172.1|5167.1|5161.1|5180.1|5174.1|5167.1|5161.1|489
1666710000000|2022-10-25 15:00:00|5167.6|5161.6|5176.1|5170.1|5179.6|5173.6|5166.1|5160.1|656
1666710300000|2022-10-25 15:05:00|5175.6|5169.6|5181.1|5175.1|5182.1|5176.1|5174.6|5168.6|1334
1666710600000|2022-10-25 15:10:00|5181.6|5175.6|5183.1|5177.1|5188.1|5182.1|5179.6|5173.6|797
1666710900000|2022-10-25 15:15:00|5184.1|5178.1|5186.1|5180.1|5186.1|5180.1|5179.6|5173.6|469
1666711200000|2022-10-25 15:20:00|5186.6|5180.6|5189.1|5183.1|5190.1|5184.1|5182.1|5176.1|212
1666711500000|2022-10-25 15:25:00|5188.6|5182.6|5189.1|5183.1|5190.1|5184.1|5183.6|5177.6|325
1666711800000|2022-10-25 15:30:00|5188.1|5182.1|5187.1|5181.1|5190.1|5184.1|5183.6|5177.6|225
1666712100000|2022-10-25 15:35:00|5186.6|5180.6|5191.1|5185.1|5192.1|5186.1|5186.1|5180.1|164
1666712400000|2022-10-25 15:40:00|5190.1|5184.1|5188.1|5182.1|5191.1|5185.1|5181.1|5175.1|134
1666712700000|2022-10-25 15:45:00|5188.6|5182.6|5184.1|5178.1|5188.6|5182.6|5180.1|5174.1|110
1666713000000|2022-10-25 15:50:00|5183.6|5177.6|5178.1|5172.1|5184.1|5178.1|5177.1|5171.1|722
1666713300000|2022-10-25 15:55:00|5177.6|5171.6|5171.6|5165.6|5178.1|5172.1|5169.6|5163.6|154
1666713600000|2022-10-25 16:00:00|5172.6|5166.6|5169.6|5163.6|5174.6|5168.6|5169.6|5163.6|237
1666713900000|2022-10-25 16:05:00|5170.6|5164.6|5171.6|5165.6|5174.6|5168.6|5168.6|5162.6|191
1666714200000|2022-10-25 16:10:00|5169.6|5163.6|5173.6|5167.6|5173.6|5167.6|5168.6|5162.6|106
1666714500000|2022-10-25 16:15:00|5174.6|5168.6|5176.6|5170.6|5176.6|5170.6|5173.6|5167.6|68
1666714800000|2022-10-25 16:20:00|5177.6|5171.6|5177.6|5171.6|5180.6|5174.6|5176.6|5170.6|794
1666715100000|2022-10-25 16:25:00|5176.6|5170.6|5179.6|5173.6|5180.6|5174.6|5174.6|5168.6|308
1666715400000|2022-10-25 16:30:00|5178.6|5172.6|5180.6|5174.6|5183.6|5177.6|5178.6|5172.6|106
1666715700000|2022-10-25 16:35:00|5182.6|5176.6|5186.6|5180.6|5186.6|5180.6|5181.6|5175.6|126
1666716000000|2022-10-25 16:40:00|5185.6|5179.6|5187.6|5181.6|5187.6|5181.6|5185.6|5179.6|130
1666716300000|2022-10-25 16:45:00|5188.6|5182.6|5179.6|5173.6|5188.6|5182.6|5178.6|5172.6|67
1666716600000|2022-10-25 16:50:00|5178.6|5172.6|5176.6|5170.6|5179.6|5173.6|5176.6|5170.6|106
1666716900000|2022-10-25 16:55:00|5175.6|5169.6|5173.6|5167.6|5176.6|5170.6|5172.6|5166.6|117
1666717200000|2022-10-25 17:00:00|5174.6|5168.6|5172.6|5166.6|5181.6|5175.6|5172.6|5166.6|150
1666717500000|2022-10-25 17:05:00|5173.6|5167.6|5179.6|5173.6|5180.6|5174.6|5171.6|5165.6|63
1666717800000|2022-10-25 17:10:00|5178.6|5172.6|5168.6|5162.6|5178.6|5172.6|5167.6|5161.6|102
1666718100000|2022-10-25 17:15:00|5169.6|5163.6|5169.6|5163.6|5172.6|5166.6|5166.6|5160.6|105
1666718400000|2022-10-25 17:20:00|5168.6|5162.6|5170.6|5164.6|5172.6|5166.6|5168.6|5162.6|45
1666718700000|2022-10-25 17:25:00|5171.6|5165.6|5174.6|5168.6|5176.6|5170.6|5171.6|5165.6|68
1666719000000|2022-10-25 17:30:00|5176.6|5170.6|5180.6|5174.6|5182.6|5176.6|5176.6|5170.6|109
1666719300000|2022-10-25 17:35:00|5179.6|5173.6|5178.6|5172.6|5181.6|5175.6|5178.6|5172.6|55
1666719600000|2022-10-25 17:40:00|5179.6|5173.6|5179.6|5173.6|5181.6|5175.6|5178.6|5172.6|98
1666719900000|2022-10-25 17:45:00|5180.6|5174.6|5182.6|5176.6|5182.6|5176.6|5178.6|5172.6|132
1666720200000|2022-10-25 17:50:00|5181.6|5175.6|5180.6|5174.6|5182.6|5176.6|5176.6|5170.6|106
1666720500000|2022-10-25 17:55:00|5179.6|5173.6|5178.6|5172.6|5180.6|5174.6|5178.6|5172.6|96
1666720800000|2022-10-25 18:00:00|5179.6|5173.6|5180.6|5174.6|5181.6|5175.6|5179.6|5173.6|74
1666721100000|2022-10-25 18:05:00|5181.6|5175.6|5181.6|5175.6|5182.6|5176.6|5180.6|5174.6|56
1666721400000|2022-10-25 18:10:00|5182.6|5176.6|5179.6|5173.6|5182.6|5176.6|5177.6|5171.6|72
1666721700000|2022-10-25 18:15:00|5180.6|5174.6|5182.6|5176.6|5182.6|5176.6|5179.6|5173.6|110
1666722000000|2022-10-25 18:20:00|5183.6|5177.6|5186.6|5180.6|5186.6|5180.6|5182.6|5176.6|85
1666722300000|2022-10-25 18:25:00|5185.6|5179.6|5186.6|5180.6|5186.6|5180.6|5185.6|5179.6|43
1666722600000|2022-10-25 18:30:00|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5183.6|5177.6|89
1666722900000|2022-10-25 18:35:00|5186.6|5180.6|5184.6|5178.6|5187.6|5181.6|5184.6|5178.6|34
1666723200000|2022-10-25 18:40:00|5185.6|5179.6|5177.6|5171.6|5186.6|5180.6|5176.6|5170.6|81
1666723500000|2022-10-25 18:45:00|5176.6|5170.6|5176.6|5170.6|5177.6|5171.6|5173.6|5167.6|163
1666723800000|2022-10-25 18:50:00|5177.6|5171.6|5179.6|5173.6|5181.6|5175.6|5177.6|5171.6|173
1666724100000|2022-10-25 18:55:00|5180.6|5174.6|5186.3|5162.9|5186.3|5177.6|5176.6|5162.9|62
1666724400000|2022-10-25 19:00:00|5186.2|5162.8|5187.2|5163.8|5187.2|5163.8|5184.4|5161|0
1666724700000|2022-10-25 19:05:00|5187.1|5163.7|5187|5163.6|5187.7|5164.3|5185.7|5162.3|0
1666725000000|2022-10-25 19:10:00|5186.9|5163.5|5190.8|5167.4|5190.8|5167.4|5186.7|5163.3|0
1666725300000|2022-10-25 19:15:00|5191.7|5168.3|5190.5|5167.1|5192.5|5169.1|5190.3|5166.9|0
1666725600000|2022-10-25 19:20:00|5190.6|5167.2|5191.8|5168.4|5191.8|5168.4|5190.3|5166.9|0
1666725900000|2022-10-25 19:25:00|5192.6|5169.2|5196|5172.6|5196|5172.6|5192.6|5169.2|0
1666726200000|2022-10-25 19:30:00|5196.1|5172.7|5198.4|5175|5200.6|5177.2|5195.8|5172.4|0
1666726500000|2022-10-25 19:35:00|5198.3|5174.9|5196.6|5173.2|5199.4|5176|5196.2|5172.8|0
1666726800000|2022-10-25 19:40:00|5196.5|5173.1|5193.3|5169.9|5196.5|5173.1|5192.5|5169.1|0
1666727100000|2022-10-25 19:45:00|5193.2|5169.8|5196.8|5173.4|5198.2|5174.8|5193|5169.6|0
1666727400000|2022-10-25 19:50:00|5196.6|5173.2|5192.1|5168.7|5196.6|5173.2|5192.1|5168.7|0
1666727700000|2022-10-25 19:55:00|5192|5168.6|5188.3|5164.9|5193.2|5169.8|5186.2|5162.8|0
1666728000000|2022-10-25 20:00:00|5188.5|5165.1|5170.7|5147.3|5189.7|5166.3|5169.6|5146.2|0
1666728300000|2022-10-25 20:05:00|5171.9|5148.5|5173.4|5150|5176.8|5153.4|5170.9|5147.5|0
1666728600000|2022-10-25 20:10:00|5173.2|5149.8|5168.6|5145.2|5173.4|5150|5168.6|5145.2|0
1666728900000|2022-10-25 20:15:00|5168.8|5145.4|5164.3|5140.9|5169.2|5145.8|5164.1|5140.7|0
1666729200000|2022-10-25 20:20:00|5164.1|5140.7|5163.1|5139.7|5164.7|5141.3|5162.1|5138.7|0
1666729500000|2022-10-25 20:25:00|5163|5139.6|5165.6|5142.2|5165.8|5142.4|5162.1|5138.7|0
1666729800000|2022-10-25 20:30:00|5165.4|5142|5167.1|5143.7|5167.1|5143.7|5164.7|5141.3|0
1666730100000|2022-10-25 20:35:00|5166.9|5143.5|5168.9|5145.5|5169.5|5146.1|5166.5|5143.1|0
1666730400000|2022-10-25 20:40:00|5169|5145.6|5169.5|5146.1|5170|5146.6|5168.6|5145.2|0
1666730700000|2022-10-25 20:45:00|5169.7|5146.3|5168.4|5145|5170.6|5147.2|5168.2|5144.8|0
1666731000000|2022-10-25 20:50:00|5168.5|5145.1|5167.8|5144.4|5168.9|5145.5|5167.8|5144.4|0
1666731300000|2022-10-25 20:55:00|5167.9|5144.5|5171.6|5148.2|5172.1|5148.7|5167.9|5144.5|0
1666731600000|2022-10-25 21:00:00|5171.5|5148.1|5170|5146.6|5171.6|5148.2|5169.7|5146.3|0
1666731900000|2022-10-25 21:05:00|5169.9|5146.5|5169|5145.6|5170.2|5146.8|5169|5145.6|0
1666732200000|2022-10-25 21:10:00|5169.1|5145.7|5168.5|5145.1|5169.5|5146.1|5168.5|5145.1|0
1666732500000|2022-10-25 21:15:00|5168.2|5144.8|5166.8|5143.4|5168.2|5144.8|5166.6|5143.2|0
1666732800000|2022-10-25 21:20:00|5166.9|5143.5|5178|5154.6|5178.6|5155.2|5166.6|5143.2|0
1666733100000|2022-10-25 21:25:00|5178.1|5154.7|5177.2|5153.8|5178.2|5154.8|5177.2|5153.8|0
1666733400000|2022-10-25 21:30:00|5177.3|5153.9|5176.6|5153.2|5177.6|5154.2|5176.6|5153.2|0
1666733700000|2022-10-25 21:35:00|5176.5|5153.1|5176.2|5152.8|5177.1|5153.7|5176.2|5152.8|0
1666734000000|2022-10-25 21:40:00|5175.8|5152.4|5176.3|5152.9|5176.8|5153.4|5175.8|5152.4|0
1666734300000|2022-10-25 21:45:00|5176.4|5153|5177.8|5154.4|5177.8|5154.4|5176|5152.6|0
1666734600000|2022-10-25 21:50:00|5177.9|5154.5|5168.6|5145.2|5178|5154.6|5168.5|5145.1|0
1666734900000|2022-10-25 21:55:00|5168.8|5145.4|5167.8|5144.4|5169.7|5146.3|5167.7|5144.3|0
1666735200000|2022-10-25 22:00:00|5165.4|5142|5152.5|5129.1|5165.6|5142.2|5152.5|5129.1|0
1666735500000|2022-10-25 22:05:00|5152.3|5128.9|5152.4|5129|5153.5|5130.1|5148.8|5125.4|0
1666735800000|2022-10-25 22:10:00|5152.6|5129.2|5150.8|5127.4|5153.4|5130|5150.4|5127|0
1666736100000|2022-10-25 22:15:00|5150.9|5127.5|5155.5|5132.1|5156.5|5133.1|5150.2|5126.8|0
1666736400000|2022-10-25 22:20:00|5155.4|5132|5154.1|5130.7|5156.3|5132.9|5153.6|5130.2|0
1666736700000|2022-10-25 22:25:00|5154.5|5131.1|5155.2|5131.8|5155.2|5131.8|5152.3|5128.9|0
1666737000000|2022-10-25 22:30:00|5155.4|5132|5153.2|5129.8|5156|5132.6|5152.3|5128.9|0
1666737300000|2022-10-25 22:35:00|5153.1|5129.7|5151.7|5128.3|5153.4|5130|5151.2|5127.8|0
1666737600000|2022-10-25 22:40:00|5151.6|5128.2|5149.9|5126.5|5151.7|5128.3|5149.5|5126.1|0
1666737900000|2022-10-25 22:45:00|5150.1|5126.7|5150.2|5126.8|5151|5127.6|5149.5|5126.1|0
1666738200000|2022-10-25 22:50:00|5150|5126.6|5148.9|5125.5|5151.5|5128.1|5148.9|5125.5|0
1666738500000|2022-10-25 22:55:00|5149|5125.6|5149.1|5125.7|5150.2|5126.8|5148.9|5125.5|0
1666738800000|2022-10-25 23:00:00|5148.9|5125.5|5147.6|5124.2|5149.3|5125.9|5147.4|5124|0
1666739100000|2022-10-25 23:05:00|5147.8|5124.4|5145.5|5122.1|5148.7|5125.3|5145.2|5121.8|0
1666739400000|2022-10-25 23:10:00|5145.3|5121.9|5144.8|5121.4|5146.7|5123.3|5144.4|5121|0
1666739700000|2022-10-25 23:15:00|5145|5121.6|5147.8|5124.4|5147.8|5124.4|5145|5121.6|0
1666740000000|2022-10-25 23:20:00|5148|5124.6|5147.6|5124.2|5148.1|5124.7|5147|5123.6|0
1666740300000|2022-10-25 23:25:00|5147.5|5124.1|5146.8|5123.4|5147.6|5124.2|5146.5|5123.1|0
1666740600000|2022-10-25 23:30:00|5147|5123.6|5147.8|5124.4|5148.2|5124.8|5146.3|5122.9|0
1666740900000|2022-10-25 23:35:00|5148|5124.6|5148.4|5125|5148.8|5125.4|5147.7|5124.3|0
1666741200000|2022-10-25 23:40:00|5148.5|5125.1|5147.7|5124.3|5148.5|5125.1|5147.5|5124.1|0
1666741500000|2022-10-25 23:45:00|5147.8|5124.4|5149.2|5125.8|5149.5|5126.1|5147.6|5124.2|0
1666741800000|2022-10-25 23:50:00|5149.1|5125.7|5150.5|5127.1|5150.9|5127.5|5149.1|5125.7|0
1666742100000|2022-10-25 23:55:00|5150.4|5127|5151.3|5127.9|5152.9|5129.5|5149.8|5126.4|0
1666742400000|2022-10-26 00:00:00|5151.5|5128.1|5153|5129.6|5153.4|5130|5151.5|5128.1|0
1666742700000|2022-10-26 00:05:00|5153.2|5129.8|5150.6|5127.2|5153.5|5130.1|5149.4|5126|0
1666743000000|2022-10-26 00:10:00|5150.8|5127.4|5151.6|5128.2|5152.2|5128.8|5149.4|5126|0
1666743300000|2022-10-26 00:15:00|5152.2|5128.8|5154.9|5131.5|5155.5|5132.1|5152.2|5128.8|0
1666743600000|2022-10-26 00:20:00|5155.1|5131.7|5153.5|5130.1|5155.1|5131.7|5153.3|5129.9|0
1666743900000|2022-10-26 00:25:00|5153.7|5130.3|5154.1|5130.7|5154.3|5130.9|5153.1|5129.7|0
1666744200000|2022-10-26 00:30:00|5154.2|5130.8|5157.1|5133.7|5159.1|5135.7|5152.6|5129.2|0
1666744500000|2022-10-26 00:35:00|5157.2|5133.8|5158.7|5135.3|5159.4|5136|5156.7|5133.3|0
1666744800000|2022-10-26 00:40:00|5158.8|5135.4|5157|5133.6|5159.8|5136.4|5156.8|5133.4|0
1666745100000|2022-10-26 00:45:00|5156.8|5133.4|5155.2|5131.8|5157.7|5134.3|5154.6|5131.2|0
1666745400000|2022-10-26 00:50:00|5155.3|5131.9|5155.3|5131.9|5156.3|5132.9|5154.7|5131.3|0
1666745700000|2022-10-26 00:55:00|5155.2|5131.8|5155.9|5132.5|5156.4|5133|5154.9|5131.5|0
1666746000000|2022-10-26 01:00:00|5156.1|5132.7|5155.8|5132.4|5156.9|5133.5|5155.4|5132|0
1666746300000|2022-10-26 01:05:00|5156|5132.6|5154.4|5131|5156|5132.6|5153.4|5130|0
1666746600000|2022-10-26 01:10:00|5154.2|5130.8|5152.8|5129.4|5154.7|5131.3|5151.9|5128.5|0
1666746900000|2022-10-26 01:15:00|5153.3|5129.9|5144.6|5138.6|5157.6|5151.6|5129.6|5123.6|3987
1666747200000|2022-10-26 01:20:00|5143.6|5137.6|5140.6|5134.6|5148.6|5142.6|5134.6|5128.6|3702
1666747500000|2022-10-26 01:25:00|5141.6|5135.6|5135.6|5129.6|5145.6|5139.6|5133.6|5127.6|886
1666747800000|2022-10-26 01:30:00|5137.6|5131.6|5196.6|5190.6|5199.6|5193.6|5123.6|5117.6|7209
1666748100000|2022-10-26 01:35:00|5197.6|5191.6|5209.6|5203.6|5216.6|5210.6|5171.6|5165.6|5526
1666748400000|2022-10-26 01:40:00|5208.6|5202.6|5207.6|5201.6|5223.6|5217.6|5200.6|5194.6|4532
1666748700000|2022-10-26 01:45:00|5208.6|5202.6|5232.6|5226.6|5251.6|5245.6|5205.6|5199.6|5342
1666749000000|2022-10-26 01:50:00|5231.6|5225.6|5237.6|5231.6|5255.6|5249.6|5219.6|5213.6|11212
1666749300000|2022-10-26 01:55:00|5236.6|5230.6|5237.6|5231.6|5247.6|5241.6|5228.6|5222.6|3357
1666749600000|2022-10-26 02:00:00|5238.6|5232.6|5273.6|5267.6|5295.6|5289.6|5238.6|5232.6|4181
1666749900000|2022-10-26 02:05:00|5274.6|5268.6|5297.6|5291.6|5298.6|5292.6|5274.6|5268.6|3949
1666750200000|2022-10-26 02:10:00|5298.6|5292.6|5284.1|5278.1|5301.6|5295.6|5275.1|5269.1|3171
1666750500000|2022-10-26 02:15:00|5285.1|5279.1|5294.1|5288.1|5296.1|5290.1|5267.1|5261.1|1984
1666750800000|2022-10-26 02:20:00|5293.1|5287.1|5290.1|5284.1|5293.1|5287.1|5279.1|5273.1|2337
1666751100000|2022-10-26 02:25:00|5291.1|5285.1|5312.1|5306.1|5316.1|5310.1|5289.1|5283.1|8876
1666751400000|2022-10-26 02:30:00|5310.1|5304.1|5291.1|5285.1|5318.1|5312.1|5289.1|5283.1|7769
1666751700000|2022-10-26 02:35:00|5292.1|5286.1|5298.1|5292.1|5298.1|5292.1|5282.1|5276.1|5070
1666752000000|2022-10-26 02:40:00|5299.1|5293.1|5303.1|5297.1|5311.1|5305.1|5294.1|5288.1|4868
1666752300000|2022-10-26 02:45:00|5302.1|5296.1|5319.1|5313.1|5320.1|5314.1|5301.1|5295.1|4118
1666752600000|2022-10-26 02:50:00|5318.1|5312.1|5298.1|5292.1|5322.1|5316.1|5296.1|5290.1|2747
1666752900000|2022-10-26 02:55:00|5297.1|5291.1|5291.1|5285.1|5304.1|5298.1|5287.1|5281.1|1862
1666753200000|2022-10-26 03:00:00|5292.1|5286.1|5296.1|5290.1|5299.1|5293.1|5286.1|5280.1|3875
1666753500000|2022-10-26 03:05:00|5297.1|5291.1|5282.1|5276.1|5304.1|5298.1|5282.1|5276.1|1790
1666753800000|2022-10-26 03:10:00|5281.1|5275.1|5283.1|5277.1|5288.1|5282.1|5269.1|5263.1|2989
1666754100000|2022-10-26 03:15:00|5282.1|5276.1|5296.1|5290.1|5301.1|5295.1|5274.1|5268.1|2993
1666754400000|2022-10-26 03:20:00|5295.1|5289.1|5302.1|5296.1|5302.1|5296.1|5289.1|5283.1|1668
1666754700000|2022-10-26 03:25:00|5301.1|5295.1|5296.1|5290.1|5310.1|5304.1|5296.1|5290.1|3149
1666755000000|2022-10-26 03:30:00|5297.1|5291.1|5288.1|5282.1|5303.1|5297.1|5286.1|5280.1|1547
1666755300000|2022-10-26 03:35:00|5287.1|5281.1|5297.1|5291.1|5297.1|5291.1|5285.1|5279.1|2903
1666755600000|2022-10-26 03:40:00|5296.1|5290.1|5291.1|5285.1|5297.1|5291.1|5288.1|5282.1|683
1666755900000|2022-10-26 03:45:00|5290.1|5284.1|5288.1|5282.1|5290.1|5284.1|5282.1|5276.1|1614
1666756200000|2022-10-26 03:50:00|5287.1|5281.1|5289.1|5283.1|5292.1|5286.1|5282.1|5276.1|909
1666756500000|2022-10-26 03:55:00|5288.1|5282.1|5285.1|5279.1|5290.1|5284.1|5282.1|5276.1|4517
1666756800000|2022-10-26 04:00:00|5293|5269.6|5292.5|5269.1|5293.1|5269.7|5291.6|5268.2|2
1666757100000|2022-10-26 04:05:00|5292.4|5269|5292|5268.6|5292.8|5269.4|5291.4|5268|0
1666757400000|2022-10-26 04:10:00|5292.1|5268.7|5291.4|5268|5292.4|5269|5291.1|5267.7|0
1666757700000|2022-10-26 04:15:00|5291.3|5267.9|5292|5268.6|5292.2|5268.8|5291.1|5267.7|0
1666758000000|2022-10-26 04:20:00|5292.2|5268.8|5292.1|5268.7|5292.4|5269|5291.6|5268.2|0
1666758300000|2022-10-26 04:25:00|5292|5268.6|5291.9|5268.5|5292.3|5268.9|5290.2|5266.8|0
1666758600000|2022-10-26 04:30:00|5292.1|5268.7|5293.9|5270.5|5294.1|5270.7|5292.1|5268.7|0
1666758900000|2022-10-26 04:35:00|5293.8|5270.4|5292|5268.6|5293.9|5270.5|5292|5268.6|0
1666759200000|2022-10-26 04:40:00|5292.1|5268.7|5291.7|5268.3|5292.5|5269.1|5291.1|5267.7|0
1666759500000|2022-10-26 04:45:00|5291.5|5268.1|5291|5267.6|5292|5268.6|5291|5267.6|0
1666759800000|2022-10-26 04:50:00|5291.1|5267.7|5291.7|5268.3|5291.9|5268.5|5290.8|5267.4|0
1666760100000|2022-10-26 04:55:00|5291.8|5268.4|5291.2|5267.8|5292.1|5268.7|5291|5267.6|0
1666760400000|2022-10-26 05:00:00|5282.1|5276.1|5279.1|5273.1|5287.1|5281.1|5274.1|5268.1|2618
1666760700000|2022-10-26 05:05:00|5278.1|5272.1|5267.1|5261.1|5278.1|5272.1|5257.1|5251.1|4175
1666761000000|2022-10-26 05:10:00|5268.1|5262.1|5257.1|5251.1|5278.1|5272.1|5256.1|5250.1|1186
1666761300000|2022-10-26 05:15:00|5256.1|5250.1|5245.1|5239.1|5258.1|5252.1|5240.1|5234.1|1574
1666761600000|2022-10-26 05:20:00|5246.1|5240.1|5235.1|5229.1|5250.1|5244.1|5234.1|5228.1|1891
1666761900000|2022-10-26 05:25:00|5234.1|5228.1|5235.1|5229.1|5239.1|5233.1|5222.1|5216.1|1692
1666762200000|2022-10-26 05:30:00|5234.1|5228.1|5216.1|5210.1|5240.1|5234.1|5215.1|5209.1|1767
1666762500000|2022-10-26 05:35:00|5215.1|5209.1|5210.1|5204.1|5220.1|5214.1|5198.1|5192.1|2555
1666762800000|2022-10-26 05:40:00|5209.1|5203.1|5223.1|5217.1|5228.1|5222.1|5196.1|5190.1|2579
1666763100000|2022-10-26 05:45:00|5224.1|5218.1|5205.1|5199.1|5231.1|5225.1|5197.1|5191.1|5200
1666763400000|2022-10-26 05:50:00|5204.1|5198.1|5192.1|5186.1|5210.1|5204.1|5190.1|5184.1|2861
1666763700000|2022-10-26 05:55:00|5191.1|5185.1|5180.1|5174.1|5198.1|5192.1|5178.1|5172.1|4432
1666764000000|2022-10-26 06:00:00|5181.1|5175.1|5186.1|5180.1|5189.1|5183.1|5172.1|5166.1|4158
1666764300000|2022-10-26 06:05:00|5185.1|5179.1|5199.1|5193.1|5200.1|5194.1|5175.1|5169.1|1828
1666764600000|2022-10-26 06:10:00|5198.1|5192.1|5200.1|5194.1|5208.1|5202.1|5186.1|5180.1|2110
1666764900000|2022-10-26 06:15:00|5199.1|5193.1|5188.1|5182.1|5210.1|5204.1|5184.1|5178.1|1789
1666765200000|2022-10-26 06:20:00|5189.1|5183.1|5184.1|5178.1|5191.1|5185.1|5181.1|5175.1|1714
1666765500000|2022-10-26 06:25:00|5185.1|5179.1|5189.1|5183.1|5194.1|5188.1|5178.1|5172.1|2880
1666765800000|2022-10-26 06:30:00|5188.1|5182.1|5185.1|5179.1|5197.1|5191.1|5181.1|5175.1|4564
1666766100000|2022-10-26 06:35:00|5184.1|5178.1|5195.1|5189.1|5195.1|5189.1|5181.1|5175.1|2748
1666766400000|2022-10-26 06:40:00|5194.1|5188.1|5201.1|5195.1|5202.1|5196.1|5187.1|5181.1|6178
1666766700000|2022-10-26 06:45:00|5200.1|5194.1|5217.1|5211.1|5217.1|5211.1|5198.1|5192.1|3223
1666767000000|2022-10-26 06:50:00|5216.1|5210.1|5204.1|5198.1|5218.1|5212.1|5203.1|5197.1|1825
1666767300000|2022-10-26 06:55:00|5203.1|5197.1|5194.1|5188.1|5207.1|5201.1|5193.1|5187.1|2851
1666767600000|2022-10-26 07:00:00|5195.1|5189.1|5205.1|5199.1|5213.1|5207.1|5195.1|5189.1|2924
1666767900000|2022-10-26 07:05:00|5204.1|5198.1|5211.1|5205.1|5212.1|5206.1|5199.1|5193.1|2014
1666768200000|2022-10-26 07:10:00|5210.1|5204.1|5202.1|5196.1|5210.1|5204.1|5198.1|5192.1|1503
1666768500000|2022-10-26 07:15:00|5201.1|5195.1|5203.1|5197.1|5208.1|5202.1|5194.1|5188.1|7271
1666768800000|2022-10-26 07:20:00|5204.1|5198.1|5211.1|5205.1|5212.1|5206.1|5202.1|5196.1|2040
1666769100000|2022-10-26 07:25:00|5212.1|5206.1|5209.1|5203.1|5212.1|5206.1|5202.1|5196.1|2895
1666769400000|2022-10-26 07:30:00|5208.1|5202.1|5214.1|5208.1|5215.1|5209.1|5208.1|5202.1|2912
1666769700000|2022-10-26 07:35:00|5215.1|5209.1|5215.1|5209.1|5221.1|5215.1|5212.1|5206.1|1975
1666770000000|2022-10-26 07:40:00|5216.1|5210.1|5211.1|5205.1|5219.1|5213.1|5211.1|5205.1|2459
1666770300000|2022-10-26 07:45:00|5212.1|5206.1|5222.1|5216.1|5223.1|5217.1|5211.1|5205.1|3471
1666770600000|2022-10-26 07:50:00|5223.1|5217.1|5219.1|5213.1|5226.1|5220.1|5216.1|5210.1|2832
1666770900000|2022-10-26 07:55:00|5218.1|5212.1|5212.1|5206.1|5219.1|5213.1|5210.1|5204.1|5851
1666771200000|2022-10-26 08:00:00|5211.1|5205.1|5223.1|5217.1|5226.1|5220.1|5211.1|5205.1|8634
1666771500000|2022-10-26 08:05:00|5222.1|5216.1|5233.1|5227.1|5234.1|5228.1|5217.1|5211.1|3565
1666771800000|2022-10-26 08:10:00|5232.1|5226.1|5224.1|5218.1|5232.1|5226.1|5218.1|5212.1|13561
1666772100000|2022-10-26 08:15:00|5223.1|5217.1|5215.1|5209.1|5224.1|5218.1|5214.1|5208.1|22832
1666772400000|2022-10-26 08:20:00|5216.1|5210.1|5221.1|5215.1|5221.1|5215.1|5214.1|5208.1|11956
1666772700000|2022-10-26 08:25:00|5222.1|5216.1|5229.1|5223.1|5232.1|5226.1|5219.1|5213.1|3676
1666773000000|2022-10-26 08:30:00|5236.8|5213.4|5237.5|5214.1|5237.7|5214.3|5235.6|5212.2|0
1666773300000|2022-10-26 08:35:00|5237.3|5213.9|5240|5216.6|5240.9|5217.5|5236.4|5213|0
1666773600000|2022-10-26 08:40:00|5239.9|5216.5|5228.5|5205.1|5240.1|5216.7|5228.2|5204.8|0
1666773900000|2022-10-26 08:45:00|5228.7|5205.3|5215.8|5192.4|5229|5205.6|5213.6|5190.2|0
1666774200000|2022-10-26 08:50:00|5215.9|5192.5|5218.5|5195.1|5218.6|5195.2|5215.6|5192.2|0
1666774500000|2022-10-26 08:55:00|5218.6|5195.2|5218.8|5195.4|5219.6|5196.2|5217.2|5193.8|0
1666774800000|2022-10-26 09:00:00|5218.6|5195.2|5217.3|5193.9|5218.8|5195.4|5216.9|5193.5|0
1666775100000|2022-10-26 09:05:00|5217.5|5194.1|5216.4|5193|5218|5194.6|5216|5192.6|0
1666775400000|2022-10-26 09:10:00|5216.5|5193.1|5214|5190.6|5217.3|5193.9|5211.9|5188.5|0
1666775700000|2022-10-26 09:15:00|5226.1|5220.1|5213.1|5207.1|5226.1|5220.1|5212.1|5206.1|396
1666776000000|2022-10-26 09:20:00|5212.1|5206.1|5206.1|5200.1|5213.1|5207.1|5206.1|5200.1|165
1666776300000|2022-10-26 09:25:00|5205.1|5199.1|5205.1|5199.1|5206.1|5200.1|5202.1|5196.1|85
1666776600000|2022-10-26 09:30:00|5204.1|5198.1|5205.1|5199.1|5209.1|5203.1|5200.1|5194.1|147
1666776900000|2022-10-26 09:35:00|5204.1|5198.1|5210.1|5204.1|5210.1|5204.1|5204.1|5198.1|32
1666777200000|2022-10-26 09:40:00|5209.1|5203.1|5213.1|5207.1|5213.1|5207.1|5209.1|5203.1|584
1666777500000|2022-10-26 09:45:00|5212.1|5206.1|5201.1|5195.1|5212.1|5206.1|5198.1|5192.1|600
1666777800000|2022-10-26 09:50:00|5203.1|5197.1|5201.1|5195.1|5204.1|5198.1|5200.1|5194.1|110
1666778100000|2022-10-26 09:55:00|5202.1|5196.1|5198.1|5192.1|5204.1|5198.1|5197.1|5191.1|140
1666778400000|2022-10-26 10:00:00|5197.6|5191.6|5195.6|5189.6|5199.1|5193.1|5193.6|5187.6|95
1666778700000|2022-10-26 10:05:00|5196.1|5190.1|5197.1|5191.1|5202.6|5196.6|5196.1|5190.1|50
1666779000000|2022-10-26 10:10:00|5197.6|5191.6|5198.6|5192.6|5198.6|5192.6|5193.6|5187.6|514
1666779300000|2022-10-26 10:15:00|5198.1|5192.1|5192.6|5186.6|5198.6|5192.6|5188.6|5182.6|244
1666779600000|2022-10-26 10:20:00|5193.1|5187.1|5191.6|5185.6|5193.6|5187.6|5189.6|5183.6|51
1666779900000|2022-10-26 10:25:00|5192.1|5186.1|5197.1|5191.1|5200.1|5194.1|5192.1|5186.1|27
1666780200000|2022-10-26 10:30:00|5197.6|5191.6|5197.6|5191.6|5202.6|5196.6|5195.6|5189.6|137
1666780500000|2022-10-26 10:35:00|5197.1|5191.1|5195.1|5189.1|5198.6|5192.6|5195.1|5189.1|43
1666780800000|2022-10-26 10:40:00|5195.6|5189.6|5200.1|5194.1|5201.1|5195.1|5195.1|5189.1|93
1666781100000|2022-10-26 10:45:00|5200.6|5194.6|5198.6|5192.6|5201.6|5195.6|5198.1|5192.1|68
1666781400000|2022-10-26 10:50:00|5198.1|5192.1|5198.1|5192.1|5199.6|5193.6|5195.6|5189.6|50
1666781700000|2022-10-26 10:55:00|5197.6|5191.6|5198.6|5192.6|5199.1|5193.1|5195.1|5189.1|71
1666782000000|2022-10-26 11:00:00|5199.1|5193.1|5201.1|5195.1|5203.6|5197.6|5197.6|5191.6|261
1666782300000|2022-10-26 11:05:00|5200.6|5194.6|5197.1|5191.1|5200.6|5194.6|5197.1|5191.1|36
1666782600000|2022-10-26 11:10:00|5196.6|5190.6|5199.1|5193.1|5200.1|5194.1|5196.1|5190.1|39
1666782900000|2022-10-26 11:15:00|5198.6|5192.6|5203.1|5197.1|5204.1|5198.1|5197.1|5191.1|65
1666783200000|2022-10-26 11:20:00|5202.6|5196.6|5204.1|5198.1|5204.6|5198.6|5200.6|5194.6|88
1666783500000|2022-10-26 11:25:00|5203.6|5197.6|5203.6|5197.6|5204.6|5198.6|5195.6|5189.6|119
1666783800000|2022-10-26 11:30:00|5203.1|5197.1|5203.6|5197.6|5207.1|5201.1|5201.6|5195.6|28
1666784100000|2022-10-26 11:35:00|5203.1|5197.1|5199.6|5193.6|5203.6|5197.6|5199.6|5193.6|26
1666784400000|2022-10-26 11:40:00|5199.1|5193.1|5198.6|5192.6|5199.1|5193.1|5196.6|5190.6|29
1666784700000|2022-10-26 11:45:00|5199.1|5193.1|5196.1|5190.1|5199.6|5193.6|5195.1|5189.1|47
1666785000000|2022-10-26 11:50:00|5196.6|5190.6|5193.6|5187.6|5197.1|5191.1|5190.6|5184.6|173
1666785300000|2022-10-26 11:55:00|5194.1|5188.1|5195.6|5189.6|5196.1|5190.1|5193.1|5187.1|18
1666785600000|2022-10-26 12:00:00|5195.1|5189.1|5197.1|5191.1|5197.6|5191.6|5193.6|5187.6|101
1666785900000|2022-10-26 12:05:00|5196.6|5190.6|5195.1|5189.1|5198.6|5192.6|5194.6|5188.6|7
1666786200000|2022-10-26 12:10:00|5194.6|5188.6|5201.6|5195.6|5202.6|5196.6|5194.6|5188.6|58
1666786500000|2022-10-26 12:15:00|5201.1|5195.1|5199.1|5193.1|5203.6|5197.6|5197.6|5191.6|89
1666786800000|2022-10-26 12:20:00|5199.6|5193.6|5195.1|5189.1|5200.6|5194.6|5191.6|5185.6|99
1666787100000|2022-10-26 12:25:00|5195.6|5189.6|5193.1|5187.1|5196.6|5190.6|5191.6|5185.6|22
1666787400000|2022-10-26 12:30:00|5193.6|5187.6|5193.6|5187.6|5194.1|5188.1|5188.6|5182.6|25
1666787700000|2022-10-26 12:35:00|5194.1|5188.1|5186.6|5180.6|5194.1|5188.1|5185.6|5179.6|48
1666788000000|2022-10-26 12:40:00|5186.1|5180.1|5186.6|5180.6|5189.6|5183.6|5184.1|5178.1|26
1666788300000|2022-10-26 12:45:00|5185.6|5179.6|5187.6|5181.6|5187.6|5181.6|5181.6|5175.6|40
1666788600000|2022-10-26 12:50:00|5187.1|5181.1|5191.6|5185.6|5194.6|5188.6|5186.6|5180.6|211
1666788900000|2022-10-26 12:55:00|5191.1|5185.1|5195.6|5189.6|5196.1|5190.1|5190.6|5184.6|66
1666789200000|2022-10-26 13:00:00|5195.1|5189.1|5197.6|5191.6|5200.6|5194.6|5192.6|5186.6|155
1666789500000|2022-10-26 13:05:00|5197.1|5191.1|5197.6|5191.6|5198.1|5192.1|5191.6|5185.6|24
1666789800000|2022-10-26 13:10:00|5197.1|5191.1|5198.6|5192.6|5201.6|5195.6|5194.6|5188.6|31
1666790100000|2022-10-26 13:15:00|5199.1|5193.1|5194.1|5188.1|5200.1|5194.1|5193.6|5187.6|38
1666790400000|2022-10-26 13:20:00|5194.6|5188.6|5191.1|5185.1|5197.6|5191.6|5191.1|5185.1|123
1666790700000|2022-10-26 13:25:00|5190.6|5184.6|5192.6|5186.6|5196.6|5190.6|5190.6|5184.6|33
1666791000000|2022-10-26 13:30:00|5193.1|5187.1|5233.6|5227.6|5233.6|5227.6|5189.6|5183.6|1586
1666791300000|2022-10-26 13:35:00|5232.6|5226.6|5269.6|5263.6|5270.1|5264.1|5228.6|5222.6|1512
1666791600000|2022-10-26 13:40:00|5269.1|5263.1|5245.6|5239.6|5269.6|5263.6|5245.6|5239.6|876
1666791900000|2022-10-26 13:45:00|5244.6|5238.6|5267.6|5261.6|5275.6|5269.6|5244.1|5238.1|420
1666792200000|2022-10-26 13:50:00|5268.1|5262.1|5252.6|5246.6|5272.1|5266.1|5251.1|5245.1|451
1666792500000|2022-10-26 13:55:00|5253.1|5247.1|5255.6|5249.6|5266.6|5260.6|5252.6|5246.6|504
1666792800000|2022-10-26 14:00:00|5259.1|5253.1|5276.1|5270.1|5283.6|5277.6|5258.6|5252.6|786
1666793100000|2022-10-26 14:05:00|5276.6|5270.6|5285.1|5279.1|5291.6|5285.6|5269.6|5263.6|523
1666793400000|2022-10-26 14:10:00|5285.6|5279.6|5296.1|5290.1|5298.6|5292.6|5276.1|5270.1|376
1666793700000|2022-10-26 14:15:00|5295.6|5289.6|5305.6|5299.6|5306.6|5300.6|5286.6|5280.6|425
1666794000000|2022-10-26 14:20:00|5305.1|5299.1|5302.6|5296.6|5321.6|5315.6|5300.6|5294.6|792
1666794300000|2022-10-26 14:25:00|5303.1|5297.1|5320.6|5314.6|5327.6|5321.6|5302.1|5296.1|710
1666794600000|2022-10-26 14:30:00|5321.1|5315.1|5322.6|5316.6|5327.1|5321.1|5315.1|5309.1|1185
1666794900000|2022-10-26 14:35:00|5322.1|5316.1|5339.6|5333.6|5340.6|5334.6|5320.6|5314.6|840
1666795200000|2022-10-26 14:40:00|5340.6|5334.6|5348.1|5342.1|5349.6|5343.6|5337.1|5331.1|661
1666795500000|2022-10-26 14:45:00|5347.6|5341.6|5349.6|5343.6|5358.6|5352.6|5346.6|5340.6|695
1666795800000|2022-10-26 14:50:00|5350.1|5344.1|5331.6|5325.6|5350.1|5344.1|5331.6|5325.6|618
1666796100000|2022-10-26 14:55:00|5332.1|5326.1|5321.6|5315.6|5332.1|5326.1|5319.6|5313.6|1180
1666796400000|2022-10-26 15:00:00|5322.6|5316.6|5339.1|5333.1|5343.6|5337.6|5322.6|5316.6|357
1666796700000|2022-10-26 15:05:00|5338.6|5332.6|5348.6|5342.6|5351.1|5345.1|5331.6|5325.6|267
1666797000000|2022-10-26 15:10:00|5349.1|5343.1|5351.6|5345.6|5352.6|5346.6|5342.1|5336.1|368
1666797300000|2022-10-26 15:15:00|5350.6|5344.6|5349.6|5343.6|5356.6|5350.6|5346.6|5340.6|456
1666797600000|2022-10-26 15:20:00|5349.1|5343.1|5347.6|5341.6|5349.6|5343.6|5341.6|5335.6|541
1666797900000|2022-10-26 15:25:00|5346.6|5340.6|5347.1|5341.1|5350.1|5344.1|5344.6|5338.6|124
1666798200000|2022-10-26 15:30:00|5346.6|5340.6|5350.6|5344.6|5352.1|5346.1|5344.1|5338.1|153
1666798500000|2022-10-26 15:35:00|5349.6|5343.6|5355.6|5349.6|5359.6|5353.6|5342.6|5336.6|286
1666798800000|2022-10-26 15:40:00|5355.1|5349.1|5358.6|5352.6|5363.6|5357.6|5352.6|5346.6|356
1666799100000|2022-10-26 15:45:00|5357.6|5351.6|5356.6|5350.6|5357.6|5351.6|5351.6|5345.6|619
1666799400000|2022-10-26 15:50:00|5356.1|5350.1|5343.6|5337.6|5358.6|5352.6|5343.6|5337.6|266
1666799700000|2022-10-26 15:55:00|5344.1|5338.1|5345.1|5339.1|5347.6|5341.6|5342.6|5336.6|154
1666800000000|2022-10-26 16:00:00|5346.1|5340.1|5357.1|5351.1|5364.1|5358.1|5346.1|5340.1|213
1666800300000|2022-10-26 16:05:00|5356.1|5350.1|5358.1|5352.1|5363.1|5357.1|5355.1|5349.1|157
1666800600000|2022-10-26 16:10:00|5361.1|5355.1|5367.1|5361.1|5370.1|5364.1|5361.1|5355.1|246
1666800900000|2022-10-26 16:15:00|5366.1|5360.1|5369.1|5363.1|5369.1|5363.1|5361.1|5355.1|379
1666801200000|2022-10-26 16:20:00|5368.1|5362.1|5382.1|5376.1|5383.1|5377.1|5368.1|5362.1|299
1666801500000|2022-10-26 16:25:00|5383.1|5377.1|5386.1|5380.1|5387.1|5381.1|5379.1|5373.1|355
1666801800000|2022-10-26 16:30:00|5385.1|5379.1|5380.1|5374.1|5392.1|5386.1|5380.1|5374.1|291
1666802100000|2022-10-26 16:35:00|5383.1|5377.1|5375.1|5369.1|5385.1|5379.1|5374.1|5368.1|124
1666802400000|2022-10-26 16:40:00|5376.1|5370.1|5370.1|5364.1|5377.1|5371.1|5368.1|5362.1|157
1666802700000|2022-10-26 16:45:00|5371.1|5365.1|5363.1|5357.1|5371.1|5365.1|5362.1|5356.1|405
1666803000000|2022-10-26 16:50:00|5362.1|5356.1|5356.1|5350.1|5362.1|5356.1|5353.1|5347.1|258
1666803300000|2022-10-26 16:55:00|5355.1|5349.1|5347.1|5341.1|5359.1|5353.1|5343.1|5337.1|369
1666803600000|2022-10-26 17:00:00|5344.1|5338.1|5353.1|5347.1|5354.1|5348.1|5340.1|5334.1|151
1666803900000|2022-10-26 17:05:00|5354.1|5348.1|5350.1|5344.1|5354.1|5348.1|5346.1|5340.1|1618
1666804200000|2022-10-26 17:10:00|5351.1|5345.1|5356.1|5350.1|5359.1|5353.1|5348.1|5342.1|163
1666804500000|2022-10-26 17:15:00|5357.1|5351.1|5349.1|5343.1|5358.1|5352.1|5348.1|5342.1|132
1666804800000|2022-10-26 17:20:00|5350.1|5344.1|5346.1|5340.1|5350.1|5344.1|5343.1|5337.1|81
1666805100000|2022-10-26 17:25:00|5345.1|5339.1|5339.1|5333.1|5345.1|5339.1|5336.1|5330.1|198
1666805400000|2022-10-26 17:30:00|5340.1|5334.1|5343.1|5337.1|5344.1|5338.1|5339.1|5333.1|98
1666805700000|2022-10-26 17:35:00|5344.1|5338.1|5355.1|5349.1|5355.1|5349.1|5344.1|5338.1|138
1666806000000|2022-10-26 17:40:00|5356.1|5350.1|5363.1|5357.1|5363.1|5357.1|5355.1|5349.1|124
1666806300000|2022-10-26 17:45:00|5364.1|5358.1|5365.1|5359.1|5367.1|5361.1|5364.1|5358.1|125
1666806600000|2022-10-26 17:50:00|5366.1|5360.1|5371.1|5365.1|5373.1|5367.1|5366.1|5360.1|245
1666806900000|2022-10-26 17:55:00|5370.1|5364.1|5372.1|5366.1|5372.1|5366.1|5364.1|5358.1|83
1666807200000|2022-10-26 18:00:00|5371.1|5365.1|5373.1|5367.1|5373.1|5367.1|5368.1|5362.1|140
1666807500000|2022-10-26 18:05:00|5374.1|5368.1|5377.1|5371.1|5378.1|5372.1|5374.1|5368.1|170
1666807800000|2022-10-26 18:10:00|5378.1|5372.1|5377.1|5371.1|5379.1|5373.1|5376.1|5370.1|243
1666808100000|2022-10-26 18:15:00|5378.1|5372.1|5377.1|5371.1|5379.1|5373.1|5374.1|5368.1|263
1666808400000|2022-10-26 18:20:00|5376.1|5370.1|5376.1|5370.1|5378.1|5372.1|5373.1|5367.1|271
1666808700000|2022-10-26 18:25:00|5377.1|5371.1|5367.1|5361.1|5380.1|5374.1|5366.1|5360.1|104
1666809000000|2022-10-26 18:30:00|5365.1|5359.1|5368.1|5362.1|5369.1|5363.1|5365.1|5359.1|126
1666809300000|2022-10-26 18:35:00|5367.1|5361.1|5370.1|5364.1|5371.1|5365.1|5365.1|5359.1|77
1666809600000|2022-10-26 18:40:00|5371.1|5365.1|5360.1|5354.1|5371.1|5365.1|5357.1|5351.1|151
1666809900000|2022-10-26 18:45:00|5359.1|5353.1|5361.1|5355.1|5364.1|5358.1|5359.1|5353.1|160
1666810200000|2022-10-26 18:50:00|5360.1|5354.1|5360.1|5354.1|5361.1|5355.1|5358.1|5352.1|208
1666810500000|2022-10-26 18:55:00|5359.1|5353.1|5368.7|5345.3|5368.8|5354.1|5356.1|5345.3|102
1666810800000|2022-10-26 19:00:00|5368.6|5345.2|5355.2|5331.8|5369.4|5346|5354.3|5330.9|0
1666811100000|2022-10-26 19:05:00|5355.3|5331.9|5359.4|5336|5360.3|5336.9|5350.5|5327.1|0
1666811400000|2022-10-26 19:10:00|5359.3|5335.9|5359.7|5336.3|5359.7|5336.3|5354|5330.6|0
1666811700000|2022-10-26 19:15:00|5359.8|5336.4|5368.4|5345|5368.6|5345.2|5359.8|5336.4|0
1666812000000|2022-10-26 19:20:00|5368.5|5345.1|5365.8|5342.4|5368.5|5345.1|5365.5|5342.1|0
1666812300000|2022-10-26 19:25:00|5365.9|5342.5|5364.3|5340.9|5367.1|5343.7|5361.8|5338.4|0
1666812600000|2022-10-26 19:30:00|5364.4|5341|5371.1|5347.7|5373|5349.6|5364.3|5340.9|0
1666812900000|2022-10-26 19:35:00|5371|5347.6|5367|5343.6|5371.3|5347.9|5365.8|5342.4|0
1666813200000|2022-10-26 19:40:00|5367.1|5343.7|5365.6|5342.2|5369.9|5346.5|5365.3|5341.9|0
1666813500000|2022-10-26 19:45:00|5365.5|5342.1|5365.1|5341.7|5368.6|5345.2|5363|5339.6|0
1666813800000|2022-10-26 19:50:00|5365|5341.6|5372|5348.6|5372.1|5348.7|5362.1|5338.7|0
1666814100000|2022-10-26 19:55:00|5371.8|5348.4|5369.6|5346.2|5371.8|5348.4|5363.7|5340.3|0
1666814400000|2022-10-26 20:00:00|5369.8|5346.4|5374.8|5351.4|5375.7|5352.3|5369.8|5346.4|0
1666814700000|2022-10-26 20:05:00|5374.6|5351.2|5370.8|5347.4|5382.2|5358.8|5368.2|5344.8|0
1666815000000|2022-10-26 20:10:00|5371|5347.6|5374.4|5351|5376.3|5352.9|5371|5347.6|0
1666815300000|2022-10-26 20:15:00|5374|5350.6|5372.8|5349.4|5375.3|5351.9|5372.6|5349.2|0
1666815600000|2022-10-26 20:20:00|5373|5349.6|5372.4|5349|5373.5|5350.1|5371.7|5348.3|0
1666815900000|2022-10-26 20:25:00|5372.2|5348.8|5374.5|5351.1|5376.2|5352.8|5371.5|5348.1|0
1666816200000|2022-10-26 20:30:00|5374.4|5351|5394.7|5371.3|5395.3|5371.9|5374.2|5350.8|0
1666816500000|2022-10-26 20:35:00|5394.8|5371.4|5395.8|5372.4|5396|5372.6|5394.4|5371|0
1666816800000|2022-10-26 20:40:00|5395.6|5372.2|5394|5370.6|5396|5372.6|5392.9|5369.5|0
1666817100000|2022-10-26 20:45:00|5394.2|5370.8|5396.5|5373.1|5396.5|5373.1|5393.4|5370|0
1666817400000|2022-10-26 20:50:00|5396.4|5373|5397.3|5373.9|5397.6|5374.2|5396|5372.6|0
1666817700000|2022-10-26 20:55:00|5396.8|5373.4|5397.7|5374.3|5400|5376.6|5395.9|5372.5|0
1666818000000|2022-10-26 21:00:00|5397.6|5374.2|5396.8|5373.4|5397.6|5374.2|5396.3|5372.9|0
1666818300000|2022-10-26 21:05:00|5396.7|5373.3|5396.8|5373.4|5396.9|5373.5|5395.9|5372.5|0
1666818600000|2022-10-26 21:10:00|5396.6|5373.2|5396.6|5373.2|5397.3|5373.9|5396.3|5372.9|0
1666818900000|2022-10-26 21:15:00|5396.7|5373.3|5396.4|5373|5396.7|5373.3|5396.4|5373|0
1666819200000|2022-10-26 21:20:00|5396.5|5373.1|5396.3|5372.9|5396.7|5373.3|5396.3|5372.9|0
1666819500000|2022-10-26 21:25:00|5396.5|5373.1|5395.5|5372.1|5396.6|5373.2|5395|5371.6|0
1666819800000|2022-10-26 21:30:00|5395.7|5372.3|5396.3|5372.9|5396.3|5372.9|5395.2|5371.8|0
1666820100000|2022-10-26 21:35:00|5396|5372.6|5394.9|5371.5|5396|5372.6|5394.9|5371.5|0
1666820400000|2022-10-26 21:40:00|5394.8|5371.4|5394.2|5370.8|5395.1|5371.7|5394|5370.6|0
1666820700000|2022-10-26 21:45:00|5394|5370.6|5393.7|5370.3|5394.7|5371.3|5393.2|5369.8|0
1666821000000|2022-10-26 21:50:00|5393.9|5370.5|5391.5|5368.1|5393.9|5370.5|5391.4|5368|0
1666821300000|2022-10-26 21:55:00|5391.6|5368.2|5392.8|5369.4|5393|5369.6|5391.6|5368.2|0
1666821600000|2022-10-26 22:00:00|5389.2|5365.8|5388.4|5365|5392|5368.6|5387|5363.6|0
1666821900000|2022-10-26 22:05:00|5388.5|5365.1|5390|5366.6|5390|5366.6|5387.5|5364.1|0
1666822200000|2022-10-26 22:10:00|5389.9|5366.5|5389.5|5366.1|5390|5366.6|5389.3|5365.9|0
1666822500000|2022-10-26 22:15:00|5389.3|5365.9|5389.3|5365.9|5389.5|5366.1|5388.4|5365|0
1666822800000|2022-10-26 22:20:00|5389.9|5366.5|5392.7|5369.3|5392.9|5369.5|5389.7|5366.3|0
1666823100000|2022-10-26 22:25:00|5392.5|5369.1|5395.2|5371.8|5395.4|5372|5392.5|5369.1|0
1666823400000|2022-10-26 22:30:00|5395.4|5372|5393.8|5370.4|5395.4|5372|5393.4|5370|0
1666823700000|2022-10-26 22:35:00|5394|5370.6|5394.5|5371.1|5394.5|5371.1|5393.4|5370|0
1666824000000|2022-10-26 22:40:00|5394.3|5370.9|5393.4|5370|5394.5|5371.1|5393.1|5369.7|0
1666824300000|2022-10-26 22:45:00|5393.6|5370.2|5394.4|5371|5394.6|5371.2|5393.4|5370|0
1666824600000|2022-10-26 22:50:00|5394|5370.6|5396.8|5373.4|5397|5373.6|5393.7|5370.3|0
1666824900000|2022-10-26 22:55:00|5396.6|5373.2|5396.1|5372.7|5396.6|5373.2|5394.7|5371.3|0
1666825200000|2022-10-26 23:00:00|5396.3|5372.9|5401.4|5378|5403.3|5379.9|5396.1|5372.7|0
1666825500000|2022-10-26 23:05:00|5401.3|5377.9|5399.5|5376.1|5401.3|5377.9|5399.5|5376.1|0
1666825800000|2022-10-26 23:10:00|5399.3|5375.9|5399.6|5376.2|5400.7|5377.3|5398.6|5375.2|0
1666826100000|2022-10-26 23:15:00|5399.5|5376.1|5398.6|5375.2|5399.8|5376.4|5398.4|5375|0
1666826400000|2022-10-26 23:20:00|5398.5|5375.1|5400.1|5376.7|5400.6|5377.2|5398.4|5375|0
1666826700000|2022-10-26 23:25:00|5400.2|5376.8|5397|5373.6|5400.6|5377.2|5397|5373.6|0
1666827000000|2022-10-26 23:30:00|5397.1|5373.7|5401.3|5377.9|5402.7|5379.3|5396.6|5373.2|0
1666827300000|2022-10-26 23:35:00|5401.2|5377.8|5400.2|5376.8|5401.4|5378|5399.6|5376.2|0
1666827600000|2022-10-26 23:40:00|5400.3|5376.9|5400.1|5376.7|5400.7|5377.3|5399.4|5376|0
1666827900000|2022-10-26 23:45:00|5400.3|5376.9|5399.1|5375.7|5401|5377.6|5398.5|5375.1|0
1666828200000|2022-10-26 23:50:00|5399.4|5376|5398.7|5375.3|5399.4|5376|5397.8|5374.4|0
1666828500000|2022-10-26 23:55:00|5398.9|5375.5|5401.4|5378|5401.5|5378.1|5398.5|5375.1|0
1666828800000|2022-10-27 00:00:00|5401.2|5377.8|5396.2|5372.8|5401.6|5378.2|5396|5372.6|0
1666829100000|2022-10-27 00:05:00|5396.1|5372.7|5396.4|5373|5397.4|5374|5395.3|5371.9|0
1666829400000|2022-10-27 00:10:00|5396.3|5372.9|5398.8|5375.4|5399|5375.6|5395.7|5372.3|0
1666829700000|2022-10-27 00:15:00|5399|5375.6|5401.5|5378.1|5401.5|5378.1|5397.5|5374.1|0
1666830000000|2022-10-27 00:20:00|5401.7|5378.3|5402.8|5379.4|5405.2|5381.8|5401.3|5377.9|0
1666830300000|2022-10-27 00:25:00|5403|5379.6|5400|5376.6|5403|5379.6|5398.9|5375.5|0
1666830600000|2022-10-27 00:30:00|5399.8|5376.4|5398.1|5374.7|5399.9|5376.5|5397.1|5373.7|0
1666830900000|2022-10-27 00:35:00|5397.7|5374.3|5395|5371.6|5397.7|5374.3|5393.5|5370.1|0
1666831200000|2022-10-27 00:40:00|5395.2|5371.8|5396|5372.6|5396.2|5372.8|5393.6|5370.2|0
1666831500000|2022-10-27 00:45:00|5396.2|5372.8|5395.2|5371.8|5396.4|5373|5394.4|5371|0
1666831800000|2022-10-27 00:50:00|5395.4|5372|5394.2|5370.8|5395.9|5372.5|5393.8|5370.4|0
1666832100000|2022-10-27 00:55:00|5394|5370.6|5396.1|5372.7|5396.3|5372.9|5394|5370.6|0
1666832400000|2022-10-27 01:00:00|5395.9|5372.5|5400.7|5377.3|5402.6|5379.2|5395.7|5372.3|0
1666832700000|2022-10-27 01:05:00|5400.9|5377.5|5398.8|5375.4|5401.8|5378.4|5395.4|5372|0
1666833000000|2022-10-27 01:10:00|5398.9|5375.5|5393.5|5370.1|5399.5|5376.1|5393|5369.6|0
1666833300000|2022-10-27 01:15:00|5394|5370.6|5377.1|5371.1|5394.3|5375.1|5360.1|5354.1|3239
1666833600000|2022-10-27 01:20:00|5376.1|5370.1|5349.1|5343.1|5376.1|5370.1|5346.1|5340.1|1439
1666833900000|2022-10-27 01:25:00|5348.1|5342.1|5357.1|5351.1|5359.1|5353.1|5345.1|5339.1|1230
1666834200000|2022-10-27 01:30:00|5358.1|5352.1|5345.1|5339.1|5373.1|5367.1|5334.1|5328.1|4617
1666834500000|2022-10-27 01:35:00|5346.1|5340.1|5392.7|5386.7|5392.7|5386.7|5343.1|5337.1|2744
1666834800000|2022-10-27 01:40:00|5393.7|5387.7|5374.7|5368.7|5399.7|5393.7|5372.7|5366.7|4013
1666835100000|2022-10-27 01:45:00|5376.7|5370.7|5354.7|5348.7|5382.7|5376.7|5352.7|5346.7|9390
1666835400000|2022-10-27 01:50:00|5353.7|5347.7|5360.7|5354.7|5360.7|5354.7|5335.7|5329.7|2750
1666835700000|2022-10-27 01:55:00|5361.7|5355.7|5381.7|5375.7|5392.7|5386.7|5358.7|5352.7|3121
1666836000000|2022-10-27 02:00:00|5380.7|5374.7|5383.7|5377.7|5384.7|5378.7|5366.7|5360.7|18292
1666836300000|2022-10-27 02:05:00|5382.7|5376.7|5393.7|5387.7|5398.7|5392.7|5374.7|5368.7|2885
1666836600000|2022-10-27 02:10:00|5391.7|5385.7|5393.7|5387.7|5396.7|5390.7|5370.7|5364.7|2751
1666836900000|2022-10-27 02:15:00|5395.7|5389.7|5386.7|5380.7|5400.7|5394.7|5384.7|5378.7|3088
1666837200000|2022-10-27 02:20:00|5385.7|5379.7|5390.7|5384.7|5394.7|5388.7|5367.7|5361.7|3209
1666837500000|2022-10-27 02:25:00|5389.7|5383.7|5378.7|5372.7|5389.7|5383.7|5370.7|5364.7|3250
1666837800000|2022-10-27 02:30:00|5377.7|5371.7|5388.7|5382.7|5393.7|5387.7|5373.7|5367.7|4168
1666838100000|2022-10-27 02:35:00|5385.7|5379.7|5380.7|5374.7|5386.7|5380.7|5373.7|5367.7|2274
1666838400000|2022-10-27 02:40:00|5379.7|5373.7|5356.7|5350.7|5382.7|5376.7|5355.7|5349.7|2362
1666838700000|2022-10-27 02:45:00|5355.7|5349.7|5369.7|5363.7|5372.7|5366.7|5355.7|5349.7|1671
1666839000000|2022-10-27 02:50:00|5370.7|5364.7|5353.7|5347.7|5372.7|5366.7|5352.7|5346.7|1761
1666839300000|2022-10-27 02:55:00|5354.7|5348.7|5334.7|5328.7|5356.7|5350.7|5334.7|5328.7|2416
1666839600000|2022-10-27 03:00:00|5335.7|5329.7|5343.7|5337.7|5344.7|5338.7|5329.7|5323.7|1291
1666839900000|2022-10-27 03:05:00|5341.7|5335.7|5356.7|5350.7|5356.7|5350.7|5334.7|5328.7|1302
1666840200000|2022-10-27 03:10:00|5357.7|5351.7|5340.7|5334.7|5357.7|5351.7|5334.7|5328.7|6788
1666840500000|2022-10-27 03:15:00|5341.7|5335.7|5344.7|5338.7|5347.7|5341.7|5338.7|5332.7|4419
1666840800000|2022-10-27 03:20:00|5343.7|5337.7|5337.7|5331.7|5344.7|5338.7|5334.7|5328.7|1239
1666841100000|2022-10-27 03:25:00|5339.7|5333.7|5327.7|5321.7|5343.7|5337.7|5319.7|5313.7|1451
1666841400000|2022-10-27 03:30:00|5326.7|5320.7|5336.7|5330.7|5339.7|5333.7|5322.7|5316.7|4386
1666841700000|2022-10-27 03:35:00|5337.7|5331.7|5323.7|5317.7|5338.7|5332.7|5322.7|5316.7|851
1666842000000|2022-10-27 03:40:00|5322.7|5316.7|5314.7|5308.7|5325.7|5319.7|5311.7|5305.7|1037
1666842300000|2022-10-27 03:45:00|5313.7|5307.7|5316.7|5310.7|5317.7|5311.7|5309.7|5303.7|675
1666842600000|2022-10-27 03:50:00|5315.7|5309.7|5313.7|5307.7|5317.7|5311.7|5309.7|5303.7|777
1666842900000|2022-10-27 03:55:00|5312.7|5306.7|5314.7|5308.7|5314.7|5308.7|5309.7|5303.7|692
1666843200000|2022-10-27 04:00:00|5322.7|5299.3|5321.3|5297.9|5322.8|5299.4|5321|5297.6|0
1666843500000|2022-10-27 04:05:00|5321.1|5297.7|5321.9|5298.5|5322.4|5299|5321.1|5297.7|0
1666843800000|2022-10-27 04:10:00|5322|5298.6|5322|5298.6|5322.7|5299.3|5321.5|5298.1|0
1666844100000|2022-10-27 04:15:00|5322.1|5298.7|5322.2|5298.8|5322.4|5299|5321.5|5298.1|0
1666844400000|2022-10-27 04:20:00|5322.1|5298.7|5322.5|5299.1|5322.9|5299.5|5321.8|5298.4|0
1666844700000|2022-10-27 04:25:00|5322.7|5299.3|5322.8|5299.4|5323|5299.6|5322.1|5298.7|0
1666845000000|2022-10-27 04:30:00|5322.9|5299.5|5321.9|5298.5|5322.9|5299.5|5321.9|5298.5|0
1666845300000|2022-10-27 04:35:00|5321.7|5298.3|5321.3|5297.9|5322.1|5298.7|5320.6|5297.2|0
1666845600000|2022-10-27 04:40:00|5321.2|5297.8|5321|5297.6|5322.3|5298.9|5321|5297.6|0
1666845900000|2022-10-27 04:45:00|5321.1|5297.7|5322.4|5299|5323.2|5299.8|5320.4|5297|0
1666846200000|2022-10-27 04:50:00|5322.6|5299.2|5323.9|5300.5|5324.1|5300.7|5322|5298.6|0
1666846500000|2022-10-27 04:55:00|5323.8|5300.4|5323.5|5300.1|5324.6|5301.2|5323|5299.6|0
1666846800000|2022-10-27 05:00:00|5315.7|5309.7|5297.4|5291.4|5317.7|5311.7|5294.4|5288.4|3541
1666847100000|2022-10-27 05:05:00|5298.4|5292.4|5295.4|5289.4|5300.4|5294.4|5286.4|5280.4|1447
1666847400000|2022-10-27 05:10:00|5296.4|5290.4|5310.4|5304.4|5314.4|5308.4|5288.4|5282.4|3101
1666847700000|2022-10-27 05:15:00|5309.4|5303.4|5294.4|5288.4|5312.4|5306.4|5291.4|5285.4|2025
1666848000000|2022-10-27 05:20:00|5296.4|5290.4|5314.4|5308.4|5315.4|5309.4|5291.4|5285.4|1114
1666848300000|2022-10-27 05:25:00|5313.4|5307.4|5298.4|5292.4|5320.4|5314.4|5297.4|5291.4|2310
1666848600000|2022-10-27 05:30:00|5299.4|5293.4|5317.4|5311.4|5317.4|5311.4|5297.4|5291.4|988
1666848900000|2022-10-27 05:35:00|5316.4|5310.4|5321.4|5315.4|5325.4|5319.4|5310.4|5304.4|3862
1666849200000|2022-10-27 05:40:00|5320.4|5314.4|5329.4|5323.4|5331.4|5325.4|5316.4|5310.4|1362
1666849500000|2022-10-27 05:45:00|5328.4|5322.4|5332.4|5326.4|5338.4|5332.4|5328.4|5322.4|1676
1666849800000|2022-10-27 05:50:00|5333.4|5327.4|5326.4|5320.4|5336.4|5330.4|5324.4|5318.4|2373
1666850100000|2022-10-27 05:55:00|5328.4|5322.4|5322.4|5316.4|5332.4|5326.4|5319.4|5313.4|1085
1666850400000|2022-10-27 06:00:00|5321.4|5315.4|5308.4|5302.4|5323.4|5317.4|5308.4|5302.4|948
1666850700000|2022-10-27 06:05:00|5309.4|5303.4|5305.4|5299.4|5312.4|5306.4|5300.4|5294.4|2517
1666851000000|2022-10-27 06:10:00|5306.4|5300.4|5299.4|5293.4|5308.4|5302.4|5297.4|5291.4|1245
1666851300000|2022-10-27 06:15:00|5298.4|5292.4|5298.4|5292.4|5299.4|5293.4|5291.4|5285.4|924
1666851600000|2022-10-27 06:20:00|5297.4|5291.4|5279.4|5273.4|5301.4|5295.4|5278.4|5272.4|2118
1666851900000|2022-10-27 06:25:00|5278.4|5272.4|5282.4|5276.4|5287.4|5281.4|5276.4|5270.4|1298
1666852200000|2022-10-27 06:30:00|5281.4|5275.4|5263.4|5257.4|5282.4|5276.4|5263.4|5257.4|2252
1666852500000|2022-10-27 06:35:00|5264.4|5258.4|5271.4|5265.4|5272.4|5266.4|5262.4|5256.4|1464
1666852800000|2022-10-27 06:40:00|5272.4|5266.4|5266.4|5260.4|5277.4|5271.4|5263.4|5257.4|1234
1666853100000|2022-10-27 06:45:00|5267.4|5261.4|5262.4|5256.4|5269.4|5263.4|5257.4|5251.4|1141
1666853400000|2022-10-27 06:50:00|5263.4|5257.4|5262.4|5256.4|5271.4|5265.4|5261.4|5255.4|1547
1666853700000|2022-10-27 06:55:00|5263.4|5257.4|5250.4|5244.4|5265.4|5259.4|5248.4|5242.4|921
1666854000000|2022-10-27 07:00:00|5252.4|5246.4|5255.4|5249.4|5259.4|5253.4|5245.4|5239.4|1269
1666854300000|2022-10-27 07:05:00|5254.4|5248.4|5266.4|5260.4|5267.4|5261.4|5253.4|5247.4|935
1666854600000|2022-10-27 07:10:00|5267.4|5261.4|5254.4|5248.4|5271.4|5265.4|5254.4|5248.4|1322
1666854900000|2022-10-27 07:15:00|5253.4|5247.4|5255.4|5249.4|5259.4|5253.4|5252.4|5246.4|1138
1666855200000|2022-10-27 07:20:00|5256.4|5250.4|5251.4|5245.4|5260.4|5254.4|5251.4|5245.4|4238
1666855500000|2022-10-27 07:25:00|5249.4|5243.4|5249.4|5243.4|5259.4|5253.4|5245.4|5239.4|2730
1666855800000|2022-10-27 07:30:00|5248.4|5242.4|5245.4|5239.4|5253.4|5247.4|5245.4|5239.4|1584
1666856100000|2022-10-27 07:35:00|5246.4|5240.4|5258.4|5252.4|5259.4|5253.4|5246.4|5240.4|4183
1666856400000|2022-10-27 07:40:00|5259.4|5253.4|5256.4|5250.4|5259.4|5253.4|5250.4|5244.4|2214
1666856700000|2022-10-27 07:45:00|5257.4|5251.4|5256.4|5250.4|5265.4|5259.4|5254.4|5248.4|2180
1666857000000|2022-10-27 07:50:00|5257.4|5251.4|5256.4|5250.4|5262.4|5256.4|5252.4|5246.4|6802
1666857300000|2022-10-27 07:55:00|5257.4|5251.4|5246.4|5240.4|5260.4|5254.4|5243.4|5237.4|7600
1666857600000|2022-10-27 08:00:00|5247.4|5241.4|5246.4|5240.4|5253.4|5247.4|5242.4|5236.4|4306
1666857900000|2022-10-27 08:05:00|5247.4|5241.4|5246.4|5240.4|5253.4|5247.4|5242.4|5236.4|19951
1666858200000|2022-10-27 08:10:00|5245.4|5239.4|5253.4|5247.4|5256.4|5250.4|5240.4|5234.4|21741
1666858500000|2022-10-27 08:15:00|5252.4|5246.4|5262.4|5256.4|5264.4|5258.4|5252.4|5246.4|8386
1666858800000|2022-10-27 08:20:00|5261.4|5255.4|5255.4|5249.4|5262.4|5256.4|5254.4|5248.4|3843
1666859100000|2022-10-27 08:25:00|5254.4|5248.4|5257.4|5251.4|5266.4|5260.4|5254.4|5248.4|2522
1666859400000|2022-10-27 08:30:00|5265.3|5241.9|5266.8|5243.4|5268.4|5245|5264.8|5241.4|1
1666859700000|2022-10-27 08:35:00|5266.7|5243.3|5265.9|5242.5|5267.2|5243.8|5265.4|5242|0
1666860000000|2022-10-27 08:40:00|5265.8|5242.4|5265|5241.6|5266.2|5242.8|5262.6|5239.2|0
1666860300000|2022-10-27 08:45:00|5265.2|5241.8|5266.4|5243|5266.8|5243.4|5263.5|5240.1|0
1666860600000|2022-10-27 08:50:00|5266.3|5242.9|5265.4|5242|5268.2|5244.8|5265.2|5241.8|0
1666860900000|2022-10-27 08:55:00|5265.6|5242.2|5264.4|5241|5266|5242.6|5264.3|5240.9|0
1666861200000|2022-10-27 09:00:00|5264.6|5241.2|5263.5|5240.1|5265.1|5241.7|5263.2|5239.8|0
1666861500000|2022-10-27 09:05:00|5263.4|5240|5260.7|5237.3|5263.4|5240|5258.7|5235.3|0
1666861800000|2022-10-27 09:10:00|5260.6|5237.2|5258.3|5234.9|5262|5238.6|5258.3|5234.9|0
1666862100000|2022-10-27 09:15:00|5258.2|5234.8|5249.4|5243.4|5260.4|5254.4|5240.4|5234.4|316
1666862400000|2022-10-27 09:20:00|5252.4|5246.4|5251.4|5245.4|5253.4|5247.4|5251.4|5245.4|47
1666862700000|2022-10-27 09:25:00|5249.4|5243.4|5244.4|5238.4|5249.4|5243.4|5242.4|5236.4|46
1666863000000|2022-10-27 09:30:00|5243.4|5237.4|5241.4|5235.4|5246.4|5240.4|5240.4|5234.4|68
1666863300000|2022-10-27 09:35:00|5242.4|5236.4|5241.4|5235.4|5243.4|5237.4|5240.4|5234.4|373
1666863600000|2022-10-27 09:40:00|5242.4|5236.4|5239.4|5233.4|5243.4|5237.4|5239.4|5233.4|59
1666863900000|2022-10-27 09:45:00|5240.4|5234.4|5238.4|5232.4|5242.4|5236.4|5237.4|5231.4|68
1666864200000|2022-10-27 09:50:00|5239.4|5233.4|5245.4|5239.4|5245.4|5239.4|5239.4|5233.4|142
1666864500000|2022-10-27 09:55:00|5244.4|5238.4|5244.4|5238.4|5244.4|5238.4|5241.4|5235.4|35
1666864800000|2022-10-27 10:00:00|5242.9|5236.9|5245.4|5239.4|5245.4|5239.4|5241.9|5235.9|45
1666865100000|2022-10-27 10:05:00|5245.9|5239.9|5249.4|5243.4|5250.9|5244.9|5245.4|5239.4|74
1666865400000|2022-10-27 10:10:00|5249.9|5243.9|5250.4|5244.4|5251.4|5245.4|5248.9|5242.9|2131
1666865700000|2022-10-27 10:15:00|5249.9|5243.9|5247.4|5241.4|5250.9|5244.9|5246.9|5240.9|30
1666866000000|2022-10-27 10:20:00|5247.9|5241.9|5246.9|5240.9|5248.9|5242.9|5242.9|5236.9|15
1666866300000|2022-10-27 10:25:00|5246.4|5240.4|5243.4|5237.4|5246.9|5240.9|5241.9|5235.9|5
1666866600000|2022-10-27 10:30:00|5242.9|5236.9|5245.9|5239.9|5246.4|5240.4|5242.4|5236.4|5
1666866900000|2022-10-27 10:35:00|5245.4|5239.4|5238.9|5232.9|5245.4|5239.4|5237.9|5231.9|157
1666867200000|2022-10-27 10:40:00|5239.4|5233.4|5229.9|5223.9|5239.9|5233.9|5229.9|5223.9|53
1666867500000|2022-10-27 10:45:00|5230.4|5224.4|5236.9|5230.9|5236.9|5230.9|5227.9|5221.9|65
1666867800000|2022-10-27 10:50:00|5235.9|5229.9|5234.9|5228.9|5236.9|5230.9|5231.9|5225.9|337
1666868100000|2022-10-27 10:55:00|5235.4|5229.4|5236.4|5230.4|5236.9|5230.9|5234.4|5228.4|89
1666868400000|2022-10-27 11:00:00|5235.9|5229.9|5240.4|5234.4|5242.4|5236.4|5234.4|5228.4|20
1666868700000|2022-10-27 11:05:00|5240.9|5234.9|5241.4|5235.4|5241.9|5235.9|5236.9|5230.9|39
1666869000000|2022-10-27 11:10:00|5240.9|5234.9|5241.4|5235.4|5243.4|5237.4|5240.9|5234.9|18
1666869300000|2022-10-27 11:15:00|5240.9|5234.9|5243.9|5237.9|5244.9|5238.9|5239.9|5233.9|33
1666869600000|2022-10-27 11:20:00|5244.4|5238.4|5249.4|5243.4|5250.9|5244.9|5241.4|5235.4|41
1666869900000|2022-10-27 11:25:00|5248.9|5242.9|5248.9|5242.9|5249.9|5243.9|5245.4|5239.4|24
1666870200000|2022-10-27 11:30:00|5248.4|5242.4|5249.9|5243.9|5249.9|5243.9|5246.9|5240.9|29
1666870500000|2022-10-27 11:35:00|5249.4|5243.4|5245.4|5239.4|5249.9|5243.9|5244.9|5238.9|36
1666870800000|2022-10-27 11:40:00|5244.9|5238.9|5243.4|5237.4|5246.9|5240.9|5242.9|5236.9|287
1666871100000|2022-10-27 11:45:00|5243.9|5237.9|5241.9|5235.9|5244.4|5238.4|5240.4|5234.4|47
1666871400000|2022-10-27 11:50:00|5241.4|5235.4|5240.9|5234.9|5242.9|5236.9|5239.9|5233.9|46
1666871700000|2022-10-27 11:55:00|5241.9|5235.9|5241.4|5235.4|5242.9|5236.9|5238.9|5232.9|39
1666872000000|2022-10-27 12:00:00|5240.9|5234.9|5241.4|5235.4|5241.4|5235.4|5238.4|5232.4|55
1666872300000|2022-10-27 12:05:00|5240.9|5234.9|5238.9|5232.9|5241.4|5235.4|5237.4|5231.4|118
1666872600000|2022-10-27 12:10:00|5239.4|5233.4|5237.9|5231.9|5239.9|5233.9|5235.9|5229.9|174
1666872900000|2022-10-27 12:15:00|5236.9|5230.9|5238.4|5232.4|5243.9|5237.9|5235.9|5229.9|133
1666873200000|2022-10-27 12:20:00|5237.9|5231.9|5242.4|5236.4|5244.4|5238.4|5234.4|5228.4|64
1666873500000|2022-10-27 12:25:00|5241.9|5235.9|5241.4|5235.4|5244.4|5238.4|5239.4|5233.4|56
1666873800000|2022-10-27 12:30:00|5242.4|5236.4|5254.4|5248.4|5264.9|5258.9|5239.4|5233.4|339
1666874100000|2022-10-27 12:35:00|5253.9|5247.9|5244.9|5238.9|5259.9|5253.9|5243.4|5237.4|117
1666874400000|2022-10-27 12:40:00|5245.4|5239.4|5250.9|5244.9|5250.9|5244.9|5243.9|5237.9|54
1666874700000|2022-10-27 12:45:00|5250.4|5244.4|5246.4|5240.4|5256.4|5250.4|5243.9|5237.9|80
1666875000000|2022-10-27 12:50:00|5246.9|5240.9|5248.4|5242.4|5251.9|5245.9|5244.9|5238.9|28
1666875300000|2022-10-27 12:55:00|5247.9|5241.9|5260.9|5254.9|5260.9|5254.9|5247.9|5241.9|495
1666875600000|2022-10-27 13:00:00|5261.9|5255.9|5257.4|5251.4|5263.9|5257.9|5254.9|5248.9|77
1666875900000|2022-10-27 13:05:00|5257.9|5251.9|5256.9|5250.9|5258.4|5252.4|5254.9|5248.9|196
1666876200000|2022-10-27 13:10:00|5257.4|5251.4|5256.9|5250.9|5258.4|5252.4|5254.9|5248.9|63
1666876500000|2022-10-27 13:15:00|5257.4|5251.4|5258.4|5252.4|5263.9|5257.9|5256.4|5250.4|102
1666876800000|2022-10-27 13:20:00|5257.9|5251.9|5248.9|5242.9|5261.9|5255.9|5246.9|5240.9|60
1666877100000|2022-10-27 13:25:00|5249.4|5243.4|5241.9|5235.9|5252.9|5246.9|5241.9|5235.9|68
1666877400000|2022-10-27 13:30:00|5242.4|5236.4|5239.4|5233.4|5253.9|5247.9|5235.4|5229.4|469
1666877700000|2022-10-27 13:35:00|5238.9|5232.9|5264.9|5258.9|5268.9|5262.9|5235.4|5229.4|572
1666878000000|2022-10-27 13:40:00|5264.4|5258.4|5273.9|5267.9|5273.9|5267.9|5253.9|5247.9|910
1666878300000|2022-10-27 13:45:00|5274.9|5268.9|5245.4|5239.4|5278.4|5272.4|5244.9|5238.9|811
1666878600000|2022-10-27 13:50:00|5244.9|5238.9|5233.9|5227.9|5248.9|5242.9|5225.4|5219.4|604
1666878900000|2022-10-27 13:55:00|5233.4|5227.4|5241.9|5235.9|5241.9|5235.9|5230.9|5224.9|332
1666879200000|2022-10-27 14:00:00|5240.4|5234.4|5246.4|5240.4|5246.9|5240.9|5233.9|5227.9|493
1666879500000|2022-10-27 14:05:00|5246.9|5240.9|5266.9|5260.9|5266.9|5260.9|5246.4|5240.4|417
1666879800000|2022-10-27 14:10:00|5266.4|5260.4|5271.9|5265.9|5274.9|5268.9|5255.9|5249.9|242
1666880100000|2022-10-27 14:15:00|5272.9|5266.9|5273.9|5267.9|5279.9|5273.9|5269.9|5263.9|226
1666880400000|2022-10-27 14:20:00|5274.4|5268.4|5271.4|5265.4|5276.9|5270.9|5265.9|5259.9|95
1666880700000|2022-10-27 14:25:00|5270.9|5264.9|5286.9|5280.9|5286.9|5280.9|5270.9|5264.9|968
1666881000000|2022-10-27 14:30:00|5286.4|5280.4|5292.4|5286.4|5299.9|5293.9|5284.4|5278.4|428
1666881300000|2022-10-27 14:35:00|5291.9|5285.9|5282.9|5276.9|5293.9|5287.9|5279.4|5273.4|176
1666881600000|2022-10-27 14:40:00|5282.4|5276.4|5273.4|5267.4|5283.9|5277.9|5269.9|5263.9|116
1666881900000|2022-10-27 14:45:00|5272.9|5266.9|5276.9|5270.9|5283.9|5277.9|5271.9|5265.9|134
1666882200000|2022-10-27 14:50:00|5277.4|5271.4|5291.4|5285.4|5293.9|5287.9|5276.9|5270.9|193
1666882500000|2022-10-27 14:55:00|5290.9|5284.9|5278.9|5272.9|5291.9|5285.9|5277.9|5271.9|100
1666882800000|2022-10-27 15:00:00|5277.9|5271.9|5290.9|5284.9|5291.4|5285.4|5275.9|5269.9|292
1666883100000|2022-10-27 15:05:00|5290.4|5284.4|5299.9|5293.9|5299.9|5293.9|5288.4|5282.4|274
1666883400000|2022-10-27 15:10:00|5299.4|5293.4|5300.9|5294.9|5307.9|5301.9|5297.9|5291.9|519
1666883700000|2022-10-27 15:15:00|5300.4|5294.4|5291.9|5285.9|5300.9|5294.9|5291.4|5285.4|351
1666884000000|2022-10-27 15:20:00|5291.4|5285.4|5292.9|5286.9|5293.9|5287.9|5287.9|5281.9|324
1666884300000|2022-10-27 15:25:00|5293.9|5287.9|5298.9|5292.9|5302.4|5296.4|5291.9|5285.9|238
1666884600000|2022-10-27 15:30:00|5298.4|5292.4|5294.9|5288.9|5302.4|5296.4|5289.9|5283.9|206
1666884900000|2022-10-27 15:35:00|5294.4|5288.4|5287.9|5281.9|5300.9|5294.9|5286.9|5280.9|245
1666885200000|2022-10-27 15:40:00|5287.4|5281.4|5277.4|5271.4|5290.9|5284.9|5275.9|5269.9|280
1666885500000|2022-10-27 15:45:00|5277.9|5271.9|5275.9|5269.9|5279.4|5273.4|5272.9|5266.9|75
1666885800000|2022-10-27 15:50:00|5275.4|5269.4|5273.9|5267.9|5278.9|5272.9|5271.4|5265.4|209
1666886100000|2022-10-27 15:55:00|5273.4|5267.4|5262.4|5256.4|5274.9|5268.9|5260.9|5254.9|239
1666886400000|2022-10-27 16:00:00|5261.4|5255.4|5267.4|5261.4|5270.4|5264.4|5258.4|5252.4|152
1666886700000|2022-10-27 16:05:00|5266.4|5260.4|5269.4|5263.4|5273.4|5267.4|5266.4|5260.4|238
1666887000000|2022-10-27 16:10:00|5268.4|5262.4|5268.4|5262.4|5269.4|5263.4|5264.4|5258.4|115
1666887300000|2022-10-27 16:15:00|5269.4|5263.4|5267.4|5261.4|5272.4|5266.4|5267.4|5261.4|106
1666887600000|2022-10-27 16:20:00|5266.4|5260.4|5261.4|5255.4|5266.4|5260.4|5260.4|5254.4|222
1666887900000|2022-10-27 16:25:00|5262.4|5256.4|5252.4|5246.4|5262.4|5256.4|5252.4|5246.4|239
1666888200000|2022-10-27 16:30:00|5253.4|5247.4|5257.4|5251.4|5260.4|5254.4|5253.4|5247.4|122
1666888500000|2022-10-27 16:35:00|5256.4|5250.4|5257.4|5251.4|5259.4|5253.4|5255.4|5249.4|49
1666888800000|2022-10-27 16:40:00|5258.4|5252.4|5255.4|5249.4|5261.4|5255.4|5255.4|5249.4|72
1666889100000|2022-10-27 16:45:00|5256.4|5250.4|5261.4|5255.4|5265.4|5259.4|5256.4|5250.4|56
1666889400000|2022-10-27 16:50:00|5262.4|5256.4|5263.4|5257.4|5265.4|5259.4|5261.4|5255.4|104
1666889700000|2022-10-27 16:55:00|5264.4|5258.4|5268.4|5262.4|5268.4|5262.4|5261.4|5255.4|32
1666890000000|2022-10-27 17:00:00|5267.4|5261.4|5267.4|5261.4|5269.4|5263.4|5264.4|5258.4|74
1666890300000|2022-10-27 17:05:00|5268.4|5262.4|5279.4|5273.4|5279.4|5273.4|5268.4|5262.4|140
1666890600000|2022-10-27 17:10:00|5278.4|5272.4|5275.4|5269.4|5278.4|5272.4|5274.4|5268.4|145
1666890900000|2022-10-27 17:15:00|5273.4|5267.4|5275.4|5269.4|5277.4|5271.4|5271.4|5265.4|102
1666891200000|2022-10-27 17:20:00|5276.4|5270.4|5277.4|5271.4|5279.4|5273.4|5275.4|5269.4|56
1666891500000|2022-10-27 17:25:00|5276.4|5270.4|5274.4|5268.4|5277.4|5271.4|5274.4|5268.4|81
1666891800000|2022-10-27 17:30:00|5276.4|5270.4|5272.4|5266.4|5276.4|5270.4|5272.4|5266.4|36
1666892100000|2022-10-27 17:35:00|5271.4|5265.4|5271.4|5265.4|5274.4|5268.4|5271.4|5265.4|43
1666892400000|2022-10-27 17:40:00|5269.4|5263.4|5272.4|5266.4|5272.4|5266.4|5269.4|5263.4|24
1666892700000|2022-10-27 17:45:00|5273.4|5267.4|5270.4|5264.4|5273.4|5267.4|5268.4|5262.4|36
1666893000000|2022-10-27 17:50:00|5269.4|5263.4|5266.4|5260.4|5270.4|5264.4|5266.4|5260.4|53
1666893300000|2022-10-27 17:55:00|5267.4|5261.4|5265.4|5259.4|5267.4|5261.4|5265.4|5259.4|565
1666893600000|2022-10-27 18:00:00|5267.4|5261.4|5267.4|5261.4|5268.4|5262.4|5265.4|5259.4|92
1666893900000|2022-10-27 18:05:00|5266.4|5260.4|5261.4|5255.4|5268.4|5262.4|5261.4|5255.4|75
1666894200000|2022-10-27 18:10:00|5260.4|5254.4|5259.4|5253.4|5260.4|5254.4|5256.4|5250.4|131
1666894500000|2022-10-27 18:15:00|5258.4|5252.4|5259.4|5253.4|5260.4|5254.4|5256.4|5250.4|169
1666894800000|2022-10-27 18:20:00|5258.4|5252.4|5258.4|5252.4|5259.4|5253.4|5256.4|5250.4|157
1666895100000|2022-10-27 18:25:00|5257.4|5251.4|5256.4|5250.4|5259.4|5253.4|5256.4|5250.4|26
1666895400000|2022-10-27 18:30:00|5255.4|5249.4|5256.4|5250.4|5259.4|5253.4|5253.4|5247.4|90
1666895700000|2022-10-27 18:35:00|5255.4|5249.4|5255.4|5249.4|5257.4|5251.4|5254.4|5248.4|91
1666896000000|2022-10-27 18:40:00|5256.4|5250.4|5254.4|5248.4|5257.4|5251.4|5253.4|5247.4|96
1666896300000|2022-10-27 18:45:00|5253.4|5247.4|5248.4|5242.4|5254.4|5248.4|5248.4|5242.4|114
1666896600000|2022-10-27 18:50:00|5247.4|5241.4|5247.4|5241.4|5248.4|5242.4|5247.4|5241.4|109
1666896900000|2022-10-27 18:55:00|5246.4|5240.4|5252.7|5229.3|5252.7|5241.4|5241.4|5229.3|180
1666897200000|2022-10-27 19:00:00|5252.6|5229.2|5255.7|5232.3|5258.6|5235.2|5252.6|5229.2|0
1666897500000|2022-10-27 19:05:00|5255.6|5232.2|5248.1|5224.7|5256.8|5233.4|5248|5224.6|0
1666897800000|2022-10-27 19:10:00|5248.2|5224.8|5252.3|5228.9|5252.6|5229.2|5244.8|5221.4|0
1666898100000|2022-10-27 19:15:00|5252.2|5228.8|5252.9|5229.5|5254.8|5231.4|5251.5|5228.1|0
1666898400000|2022-10-27 19:20:00|5252.8|5229.4|5254.2|5230.8|5255.3|5231.9|5252.2|5228.8|0
1666898700000|2022-10-27 19:25:00|5254.1|5230.7|5250.1|5226.7|5254.4|5231|5247.5|5224.1|0
1666899000000|2022-10-27 19:30:00|5250|5226.6|5253.6|5230.2|5256.6|5233.2|5246.7|5223.3|0
1666899300000|2022-10-27 19:35:00|5253.5|5230.1|5249|5225.6|5253.6|5230.2|5248.9|5225.5|0
1666899600000|2022-10-27 19:40:00|5249.1|5225.7|5249.9|5226.5|5255.7|5232.3|5248.7|5225.3|0
1666899900000|2022-10-27 19:45:00|5249.8|5226.4|5245|5221.6|5252.7|5229.3|5245|5221.6|0
1666900200000|2022-10-27 19:50:00|5245.1|5221.7|5238.9|5215.5|5247.2|5223.8|5238.4|5215|0
1666900500000|2022-10-27 19:55:00|5239|5215.6|5224.6|5201.2|5240.2|5216.8|5221.8|5198.4|0
1666900800000|2022-10-27 20:00:00|5223.8|5200.4|5193.6|5170.2|5226.4|5203|5186.9|5163.5|0
1666901100000|2022-10-27 20:05:00|5192.1|5168.7|5181.7|5158.3|5197.3|5173.9|5180.6|5157.2|0
1666901400000|2022-10-27 20:10:00|5181.5|5158.1|5185.3|5161.9|5187|5163.6|5178.6|5155.2|0
1666901700000|2022-10-27 20:15:00|5185|5161.6|5178.8|5155.4|5185.5|5162.1|5176.1|5152.7|0
1666902000000|2022-10-27 20:20:00|5178.9|5155.5|5172.1|5148.7|5179.2|5155.8|5169.9|5146.5|0
1666902300000|2022-10-27 20:25:00|5171.9|5148.5|5176.4|5153|5177.5|5154.1|5171.2|5147.8|0
1666902600000|2022-10-27 20:30:00|5176.3|5152.9|5187.3|5163.9|5196.2|5172.8|5158.7|5135.3|0
1666902900000|2022-10-27 20:35:00|5186.9|5163.5|5163|5139.6|5190.8|5167.4|5158.2|5134.8|0
1666903200000|2022-10-27 20:40:00|5163.2|5139.8|5167.4|5144|5171.9|5148.5|5163.2|5139.8|0
1666903500000|2022-10-27 20:45:00|5167.7|5144.3|5174.9|5151.5|5177.2|5153.8|5167.2|5143.8|0
1666903800000|2022-10-27 20:50:00|5174.8|5151.4|5175.4|5152|5179.5|5156.1|5171.8|5148.4|0
1666904100000|2022-10-27 20:55:00|5175.3|5151.9|5173|5149.6|5177|5153.6|5172.5|5149.1|0
1666904400000|2022-10-27 21:00:00|5173.1|5149.7|5176.2|5152.8|5176.6|5153.2|5168.3|5144.9|0
1666904700000|2022-10-27 21:05:00|5176.1|5152.7|5175.4|5152|5176.6|5153.2|5174.7|5151.3|0
1666905000000|2022-10-27 21:10:00|5176|5152.6|5177.9|5154.5|5178.4|5155|5175.5|5152.1|0
1666905300000|2022-10-27 21:15:00|5178.2|5154.8|5179.8|5156.4|5179.8|5156.4|5178.2|5154.8|0
1666905600000|2022-10-27 21:20:00|5179.3|5155.9|5185.8|5162.4|5185.8|5162.4|5179.3|5155.9|0
1666905900000|2022-10-27 21:25:00|5185.9|5162.5|5176.3|5152.9|5193.3|5169.9|5173.8|5150.4|0
1666906200000|2022-10-27 21:30:00|5176.6|5153.2|5182.1|5158.7|5182.1|5158.7|5172.7|5149.3|0
1666906500000|2022-10-27 21:35:00|5182|5158.6|5181|5157.6|5185|5161.6|5178.2|5154.8|0
1666906800000|2022-10-27 21:40:00|5181.1|5157.7|5180.7|5157.3|5181.3|5157.9|5179.3|5155.9|0
1666907100000|2022-10-27 21:45:00|5180.8|5157.4|5185.7|5162.3|5185.7|5162.3|5180.8|5157.4|0
1666907400000|2022-10-27 21:50:00|5185.5|5162.1|5186.9|5163.5|5186.9|5163.5|5183.9|5160.5|0
1666907700000|2022-10-27 21:55:00|5187|5163.6|5183.3|5159.9|5187.6|5164.2|5182.1|5158.7|0
1666908000000|2022-10-27 22:00:00|5185.8|5162.4|5184.4|5161|5187.4|5164|5182.8|5159.4|0
1666908300000|2022-10-27 22:05:00|5184.5|5161.1|5191|5167.6|5191|5167.6|5183.1|5159.7|0
1666908600000|2022-10-27 22:10:00|5191.2|5167.8|5187.7|5164.3|5194.4|5171|5187.6|5164.2|0
1666908900000|2022-10-27 22:15:00|5187.6|5164.2|5188|5164.6|5191.9|5168.5|5186.9|5163.5|0
1666909200000|2022-10-27 22:20:00|5188.1|5164.7|5189.9|5166.5|5191|5167.6|5188|5164.6|0
1666909500000|2022-10-27 22:25:00|5190.1|5166.7|5192.6|5169.2|5193|5169.6|5189.2|5165.8|0
1666909800000|2022-10-27 22:30:00|5192.7|5169.3|5186.9|5163.5|5193|5169.6|5185.5|5162.1|0
1666910100000|2022-10-27 22:35:00|5186.6|5163.2|5188.2|5164.8|5188.9|5165.5|5184.6|5161.2|0
1666910400000|2022-10-27 22:40:00|5188.4|5165|5192.6|5169.2|5194|5170.6|5188.2|5164.8|0
1666910700000|2022-10-27 22:45:00|5192.2|5168.8|5190.6|5167.2|5192.4|5169|5188|5164.6|0
1666911000000|2022-10-27 22:50:00|5190.3|5166.9|5189.7|5166.3|5190.7|5167.3|5188.5|5165.1|0
1666911300000|2022-10-27 22:55:00|5189.8|5166.4|5188.5|5165.1|5190.7|5167.3|5187.8|5164.4|0
1666911600000|2022-10-27 23:00:00|5188.3|5164.9|5187.6|5164.2|5188.6|5165.2|5185.3|5161.9|0
1666911900000|2022-10-27 23:05:00|5187.8|5164.4|5189.2|5165.8|5190.1|5166.7|5187.8|5164.4|0
1666912200000|2022-10-27 23:10:00|5188.8|5165.4|5191.3|5167.9|5191.7|5168.3|5188.5|5165.1|0
1666912500000|2022-10-27 23:15:00|5191.5|5168.1|5190.1|5166.7|5192.2|5168.8|5190.1|5166.7|0
1666912800000|2022-10-27 23:20:00|5189.9|5166.5|5190.6|5167.2|5191.5|5168.1|5188.5|5165.1|0
1666913100000|2022-10-27 23:25:00|5190.5|5167.1|5192.2|5168.8|5192.9|5169.5|5190.4|5167|0
1666913400000|2022-10-27 23:30:00|5192.4|5169|5192.1|5168.7|5192.9|5169.5|5188.6|5165.2|0
1666913700000|2022-10-27 23:35:00|5192|5168.6|5193.7|5170.3|5194.6|5171.2|5190.6|5167.2|0
1666914000000|2022-10-27 23:40:00|5193.8|5170.4|5196.2|5172.8|5196.4|5173|5193.7|5170.3|0
1666914300000|2022-10-27 23:45:00|5196.3|5172.9|5193.1|5169.7|5196.4|5173|5193.1|5169.7|0
1666914600000|2022-10-27 23:50:00|5193|5169.6|5193.2|5169.8|5194.1|5170.7|5192.8|5169.4|0
1666914900000|2022-10-27 23:55:00|5193.3|5169.9|5192.4|5169|5193.7|5170.3|5191|5167.6|0
1666915200000|2022-10-28 00:00:00|5192.8|5169.4|5195.3|5171.9|5195.6|5172.2|5191|5167.6|0
1666915500000|2022-10-28 00:05:00|5195.2|5171.8|5194.5|5171.1|5196.8|5173.4|5193.6|5170.2|0
1666915800000|2022-10-28 00:10:00|5194.3|5170.9|5196.9|5173.5|5198.2|5174.8|5192.1|5168.7|0
1666916100000|2022-10-28 00:15:00|5196.8|5173.4|5196.7|5173.3|5199.1|5175.7|5196.4|5173|0
1666916400000|2022-10-28 00:20:00|5196.6|5173.2|5198.1|5174.7|5198.4|5175|5196.2|5172.8|0
1666916700000|2022-10-28 00:25:00|5198|5174.6|5198.7|5175.3|5199.3|5175.9|5197.2|5173.8|0
1666917000000|2022-10-28 00:30:00|5198.6|5175.2|5202.2|5178.8|5202.4|5179|5197.9|5174.5|0
1666917300000|2022-10-28 00:35:00|5202.1|5178.7|5202.8|5179.4|5204.1|5180.7|5201.4|5178|0
1666917600000|2022-10-28 00:40:00|5202.5|5179.1|5200.5|5177.1|5202.5|5179.1|5200.2|5176.8|0
1666917900000|2022-10-28 00:45:00|5200.6|5177.2|5201.6|5178.2|5201.8|5178.4|5198.8|5175.4|0
1666918200000|2022-10-28 00:50:00|5201.5|5178.1|5201|5177.6|5202.1|5178.7|5200.2|5176.8|0
1666918500000|2022-10-28 00:55:00|5201.3|5177.9|5209.1|5185.7|5209.7|5186.3|5200.7|5177.3|0
1666918800000|2022-10-28 01:00:00|5209.3|5185.9|5213.7|5190.3|5213.7|5190.3|5209.3|5185.9|0
1666919100000|2022-10-28 01:05:00|5213.8|5190.4|5214.5|5191.1|5214.5|5191.1|5213|5189.6|0
1666919400000|2022-10-28 01:10:00|5214.4|5191|5218.9|5195.5|5218.9|5195.5|5214.4|5191|0
1666919700000|2022-10-28 01:15:00|5219.1|5195.7|5226.4|5220.4|5235.4|5229.4|5214.4|5195.3|1925
1666920000000|2022-10-28 01:20:00|5227.4|5221.4|5225|5219|5231.4|5225.4|5220.4|5214.4|1652
1666920300000|2022-10-28 01:25:00|5224|5218|5231|5225|5232|5226|5220|5214|1145
1666920600000|2022-10-28 01:30:00|5229|5223|5181|5175|5229|5223|5180|5174|6595
1666920900000|2022-10-28 01:35:00|5180|5174|5191|5185|5202|5196|5180|5174|4320
1666921200000|2022-10-28 01:40:00|5190|5184|5207|5201|5221|5215|5189|5183|3283
1666921500000|2022-10-28 01:45:00|5206|5200|5200|5194|5222|5216|5200|5194|2594
1666921800000|2022-10-28 01:50:00|5199|5193|5194|5188|5208|5202|5190|5184|2208
1666922100000|2022-10-28 01:55:00|5193|5187|5198|5192|5211|5205|5190|5184|2360
1666922400000|2022-10-28 02:00:00|5196|5190|5181|5175|5210|5204|5181|5175|2202
1666922700000|2022-10-28 02:05:00|5180|5174|5185|5179|5189|5183|5172|5166|2482
1666923000000|2022-10-28 02:10:00|5184|5178|5167|5161|5199|5193|5166|5160|2693
1666923300000|2022-10-28 02:15:00|5166|5160|5176|5170|5180|5174|5162|5156|2753
1666923600000|2022-10-28 02:20:00|5174|5168|5164|5158|5182|5176|5160|5154|1497
1666923900000|2022-10-28 02:25:00|5162|5156|5150|5144|5163|5157|5146|5140|2130
1666924200000|2022-10-28 02:30:00|5149|5143|5135|5129|5159|5153|5135|5129|2780
1666924500000|2022-10-28 02:35:00|5136|5130|5122|5116|5142|5136|5119|5113|4693
1666924800000|2022-10-28 02:40:00|5120|5114|5124|5118|5141|5135|5116|5110|2378
1666925100000|2022-10-28 02:45:00|5123|5117|5118|5112|5131|5125|5112|5106|1640
1666925400000|2022-10-28 02:50:00|5117|5111|5118|5112|5132|5126|5114|5108|2039
1666925700000|2022-10-28 02:55:00|5117|5111|5120|5114|5129|5123|5113|5107|2115
1666926000000|2022-10-28 03:00:00|5119|5113|5114|5108|5128|5122|5111|5105|1942
1666926300000|2022-10-28 03:05:00|5113|5107|5125|5119|5128|5122|5109|5103|1547
1666926600000|2022-10-28 03:10:00|5124|5118|5123|5117|5145|5139|5121|5115|2181
1666926900000|2022-10-28 03:15:00|5122|5116|5116|5110|5123|5117|5113|5107|1099
1666927200000|2022-10-28 03:20:00|5115|5109|5116|5110|5122|5116|5114|5108|2111
1666927500000|2022-10-28 03:25:00|5115|5109|5112|5106|5123|5117|5109|5103|1068
1666927800000|2022-10-28 03:30:00|5113|5107|5119|5113|5121|5115|5109|5103|834
1666928100000|2022-10-28 03:35:00|5118|5112|5113|5107|5119|5113|5112|5106|689
1666928400000|2022-10-28 03:40:00|5114|5108|5118|5112|5122|5116|5114|5108|843
1666928700000|2022-10-28 03:45:00|5117|5111|5108|5102|5123|5117|5108|5102|1274
1666929000000|2022-10-28 03:50:00|5107|5101|5107|5101|5108|5102|5100|5094|1517
1666929300000|2022-10-28 03:55:00|5106|5100|5103|5097|5107|5101|5096|5090|979
1666929600000|2022-10-28 04:00:00|5106.7|5083.3|5106.5|5083.1|5106.7|5083.3|5105.2|5081.8|14
1666929900000|2022-10-28 04:05:00|5106.7|5083.3|5106.8|5083.4|5107|5083.6|5105.5|5082.1|0
1666930200000|2022-10-28 04:10:00|5106.7|5083.3|5106.4|5083|5107.3|5083.9|5106.1|5082.7|0
1666930500000|2022-10-28 04:15:00|5106.2|5082.8|5105.7|5082.3|5106.6|5083.2|5105.7|5082.3|0
1666930800000|2022-10-28 04:20:00|5105.5|5082.1|5101|5077.6|5105.5|5082.1|5101|5077.6|0
1666931100000|2022-10-28 04:25:00|5101.2|5077.8|5102|5078.6|5102.9|5079.5|5100.8|5077.4|0
1666931400000|2022-10-28 04:30:00|5102.1|5078.7|5101.6|5078.2|5102.2|5078.8|5100.1|5076.7|0
1666931700000|2022-10-28 04:35:00|5101.4|5078|5099|5075.6|5102|5078.6|5098.1|5074.7|0
1666932000000|2022-10-28 04:40:00|5099.1|5075.7|5099.7|5076.3|5100|5076.6|5098.6|5075.2|0
1666932300000|2022-10-28 04:45:00|5099.9|5076.5|5100.7|5077.3|5100.9|5077.5|5099.1|5075.7|0
1666932600000|2022-10-28 04:50:00|5100.9|5077.5|5100.1|5076.7|5101.1|5077.7|5099.8|5076.4|0
1666932900000|2022-10-28 04:55:00|5100|5076.6|5105.2|5081.8|5105.2|5081.8|5099.7|5076.3|0
1666933200000|2022-10-28 05:00:00|5105.5|5082.1|5094|5088|5105.6|5095|5082|5076|2449
1666933500000|2022-10-28 05:05:00|5093|5087|5075|5069|5095|5089|5071|5065|2056
1666933800000|2022-10-28 05:10:00|5074|5068|5076|5070|5078|5072|5059|5053|2844
1666934100000|2022-10-28 05:15:00|5075|5069|5064|5058|5079|5073|5064|5058|1591
1666934400000|2022-10-28 05:20:00|5065|5059|5066|5060|5068|5062|5056|5050|3114
1666934700000|2022-10-28 05:25:00|5064|5058|5053|5047|5070|5064|5051|5045|1382
1666935000000|2022-10-28 05:30:00|5052|5046|5047|5041|5061|5055|5043|5037|2754
1666935300000|2022-10-28 05:35:00|5046|5040|5026|5020|5052|5046|5023|5017|2818
1666935600000|2022-10-28 05:40:00|5025|5019|5023|5017|5037|5031|5018|5012|1738
1666935900000|2022-10-28 05:45:00|5024|5018|5025|5019|5041|5035|5022|5016|2149
1666936200000|2022-10-28 05:50:00|5026|5020|5046|5040|5051|5045|5025|5019|2421
1666936500000|2022-10-28 05:55:00|5047|5041|5045|5039|5059|5053|5039|5033|2494
1666936800000|2022-10-28 06:00:00|5043|5037|5053|5047|5064|5058|5041|5035|2350
1666937100000|2022-10-28 06:05:00|5054|5048|5049|5043|5062|5056|5043|5037|1853
1666937400000|2022-10-28 06:10:00|5050|5044|5038|5032|5050|5044|5029|5023|1899
1666937700000|2022-10-28 06:15:00|5037|5031|5029|5023|5039|5033|5024|5018|1728
1666938000000|2022-10-28 06:20:00|5030|5024|5032|5026|5035|5029|5025|5019|2554
1666938300000|2022-10-28 06:25:00|5033|5027|5033|5027|5035|5029|5026|5020|2345
1666938600000|2022-10-28 06:30:00|5031|5025|5013|5007|5034|5028|5008|5002|2568
1666938900000|2022-10-28 06:35:00|5014|5008|5017|5011|5033|5027|5013|5007|1862
1666939200000|2022-10-28 06:40:00|5016|5010|5023|5017|5023|5017|5013|5007|1464
1666939500000|2022-10-28 06:45:00|5021|5015|5020|5014|5022|5016|5015|5009|1977
1666939800000|2022-10-28 06:50:00|5019|5013|5029|5023|5032|5026|5018|5012|2149
1666940100000|2022-10-28 06:55:00|5028|5022|5016|5010|5034|5028|5015|5009|1304
1666940400000|2022-10-28 07:00:00|5017|5011|5006|5000|5018|5012|5004|4998|2379
1666940700000|2022-10-28 07:05:00|5005|4999|5015|5009|5017|5011|5005|4999|1647
1666941000000|2022-10-28 07:10:00|5014|5008|5008|5002|5017|5011|5006|5000|1281
1666941300000|2022-10-28 07:15:00|5007|5001|5009|5003|5015|5009|5006|5000|2093
1666941600000|2022-10-28 07:20:00|5008|5002|5006|5000|5011|5005|5005|4999|1245
1666941900000|2022-10-28 07:25:00|5007|5001|5010|5004|5014|5008|5006|5000|1576
1666942200000|2022-10-28 07:30:00|5009|5003|5026|5020|5027|5021|5007|5001|2365
1666942500000|2022-10-28 07:35:00|5025|5019|5033|5027|5036|5030|5021|5015|1867
1666942800000|2022-10-28 07:40:00|5032|5026|5028|5022|5041|5035|5028|5022|2473
1666943100000|2022-10-28 07:45:00|5027|5021|5021|5015|5027|5021|5019|5013|1269
1666943400000|2022-10-28 07:50:00|5020|5014|5025|5019|5031|5025|5019|5013|3059
1666943700000|2022-10-28 07:55:00|5024|5018|5024|5018|5026|5020|5019|5013|2731
1666944000000|2022-10-28 08:00:00|5023|5017|5022|5016|5029|5023|5019|5013|2663
1666944300000|2022-10-28 08:05:00|5021|5015|5033|5027|5034|5028|5021|5015|4104
1666944600000|2022-10-28 08:10:00|5035|5029|5034|5028|5037|5031|5029|5023|1586
1666944900000|2022-10-28 08:15:00|5033|5027|5038|5032|5041|5035|5031|5025|2842
1666945200000|2022-10-28 08:20:00|5037|5031|5035|5029|5037|5031|5033|5027|1772
1666945500000|2022-10-28 08:25:00|5034|5028|5030|5024|5036|5030|5027|5021|2165
1666945800000|2022-10-28 08:30:00|5037.9|5014.5|5038.2|5014.8|5041.1|5017.7|5036.9|5013.5|0
1666946100000|2022-10-28 08:35:00|5038.1|5014.7|5038.3|5014.9|5040.2|5016.8|5037.6|5014.2|0
1666946400000|2022-10-28 08:40:00|5038.5|5015.1|5039.8|5016.4|5040.9|5017.5|5038.3|5014.9|0
1666946700000|2022-10-28 08:45:00|5039.9|5016.5|5043.2|5019.8|5044|5020.6|5039.5|5016.1|0
1666947000000|2022-10-28 08:50:00|5043.4|5020|5044.9|5021.5|5044.9|5021.5|5042.5|5019.1|0
1666947300000|2022-10-28 08:55:00|5044.7|5021.3|5042.5|5019.1|5045.4|5022|5042.5|5019.1|0
1666947600000|2022-10-28 09:00:00|5042.7|5019.3|5038.7|5015.3|5042.9|5019.5|5038.7|5015.3|0
1666947900000|2022-10-28 09:05:00|5038.5|5015.1|5038.3|5014.9|5039.7|5016.3|5037.4|5014|0
1666948200000|2022-10-28 09:10:00|5038.4|5015|5037.9|5014.5|5039.9|5016.5|5036.9|5013.5|0
1666948500000|2022-10-28 09:15:00|5038|5014.6|5037|5031|5038|5031|5024|5013.8|498
1666948800000|2022-10-28 09:20:00|5036|5030|5048|5042|5048|5042|5033|5027|1328
1666949100000|2022-10-28 09:25:00|5047|5041|5044|5038|5048|5042|5041|5035|242
1666949400000|2022-10-28 09:30:00|5045|5039|5042|5036|5046|5040|5040|5034|589
1666949700000|2022-10-28 09:35:00|5044|5038|5039|5033|5045|5039|5039|5033|68
1666950000000|2022-10-28 09:40:00|5040|5034|5042|5036|5045|5039|5040|5034|323
1666950300000|2022-10-28 09:45:00|5043|5037|5046|5040|5047|5041|5043|5037|53
1666950600000|2022-10-28 09:50:00|5047|5041|5050|5044|5053|5047|5047|5041|170
1666950900000|2022-10-28 09:55:00|5051|5045|5055|5049|5055|5049|5048|5042|85
1666951200000|2022-10-28 10:00:00|5054.5|5048.5|5051.5|5045.5|5055|5049|5049.5|5043.5|72
1666951500000|2022-10-28 10:05:00|5051|5045|5052.5|5046.5|5053.5|5047.5|5049.5|5043.5|106
1666951800000|2022-10-28 10:10:00|5053|5047|5053.5|5047.5|5053.5|5047.5|5050|5044|134
1666952100000|2022-10-28 10:15:00|5054|5048|5050.5|5044.5|5055.5|5049.5|5049|5043|195
1666952400000|2022-10-28 10:20:00|5050|5044|5052.5|5046.5|5053.5|5047.5|5050|5044|35
1666952700000|2022-10-28 10:25:00|5052|5046|5051.5|5045.5|5053.5|5047.5|5050|5044|58
1666953000000|2022-10-28 10:30:00|5051|5045|5054.5|5048.5|5055|5049|5049.5|5043.5|121
1666953300000|2022-10-28 10:35:00|5055|5049|5052.5|5046.5|5055.5|5049.5|5052.5|5046.5|61
1666953600000|2022-10-28 10:40:00|5052|5046|5047.5|5041.5|5052|5046|5046.5|5040.5|160
1666953900000|2022-10-28 10:45:00|5048|5042|5049.5|5043.5|5051|5045|5047.5|5041.5|117
1666954200000|2022-10-28 10:50:00|5049|5043|5051|5045|5052|5046|5046.5|5040.5|60
1666954500000|2022-10-28 10:55:00|5051.5|5045.5|5050.5|5044.5|5051.5|5045.5|5048.5|5042.5|22
1666954800000|2022-10-28 11:00:00|5051|5045|5048.5|5042.5|5052|5046|5048.5|5042.5|19
1666955100000|2022-10-28 11:05:00|5048|5042|5047|5041|5049.5|5043.5|5043.5|5037.5|30
1666955400000|2022-10-28 11:10:00|5046.5|5040.5|5049|5043|5049.5|5043.5|5046.5|5040.5|20
1666955700000|2022-10-28 11:15:00|5049.5|5043.5|5053|5047|5053.5|5047.5|5049|5043|42
1666956000000|2022-10-28 11:20:00|5053.5|5047.5|5057|5051|5058.5|5052.5|5051.5|5045.5|49
1666956300000|2022-10-28 11:25:00|5057.5|5051.5|5059.5|5053.5|5059.5|5053.5|5055|5049|32
1666956600000|2022-10-28 11:30:00|5058.5|5052.5|5053|5047|5059.5|5053.5|5050.5|5044.5|80
1666956900000|2022-10-28 11:35:00|5052.5|5046.5|5050.5|5044.5|5057.5|5051.5|5050.5|5044.5|84
1666957200000|2022-10-28 11:40:00|5051|5045|5048.5|5042.5|5052|5046|5047.5|5041.5|21
1666957500000|2022-10-28 11:45:00|5049.5|5043.5|5051|5045|5051.5|5045.5|5048|5042|41
1666957800000|2022-10-28 11:50:00|5050.5|5044.5|5050|5044|5051.5|5045.5|5048|5042|10
1666958100000|2022-10-28 11:55:00|5050.5|5044.5|5048.5|5042.5|5050.5|5044.5|5048|5042|38
1666958400000|2022-10-28 12:00:00|5049|5043|5047.5|5041.5|5049.5|5043.5|5044.5|5038.5|107
1666958700000|2022-10-28 12:05:00|5047|5041|5043|5037|5047|5041|5038.5|5032.5|99
1666959000000|2022-10-28 12:10:00|5043.5|5037.5|5041.5|5035.5|5045.5|5039.5|5041.5|5035.5|67
1666959300000|2022-10-28 12:15:00|5042.5|5036.5|5043.5|5037.5|5045|5039|5041|5035|54
1666959600000|2022-10-28 12:20:00|5044.5|5038.5|5040|5034|5044.5|5038.5|5037.5|5031.5|165
1666959900000|2022-10-28 12:25:00|5039.5|5033.5|5037.5|5031.5|5040.5|5034.5|5035|5029|54
1666960200000|2022-10-28 12:30:00|5037|5031|5046.5|5040.5|5064.5|5058.5|5032|5026|635
1666960500000|2022-10-28 12:35:00|5046|5040|5040.5|5034.5|5047|5041|5037.5|5031.5|168
1666960800000|2022-10-28 12:40:00|5041|5035|5037|5031|5043|5037|5033.5|5027.5|87
1666961100000|2022-10-28 12:45:00|5037.5|5031.5|5033|5027|5038|5032|5027.5|5021.5|118
1666961400000|2022-10-28 12:50:00|5032.5|5026.5|5038|5032|5039.5|5033.5|5031.5|5025.5|76
1666961700000|2022-10-28 12:55:00|5037.5|5031.5|5042|5036|5042.5|5036.5|5034.5|5028.5|57
1666962000000|2022-10-28 13:00:00|5042.5|5036.5|5045.5|5039.5|5046|5040|5039.5|5033.5|75
1666962300000|2022-10-28 13:05:00|5045|5039|5047|5041|5051.5|5045.5|5045|5039|99
1666962600000|2022-10-28 13:10:00|5046.5|5040.5|5046.5|5040.5|5051.5|5045.5|5046|5040|128
1666962900000|2022-10-28 13:15:00|5046|5040|5041.5|5035.5|5046.5|5040.5|5038.5|5032.5|98
1666963200000|2022-10-28 13:20:00|5040.5|5034.5|5042.5|5036.5|5043.5|5037.5|5039|5033|74
1666963500000|2022-10-28 13:25:00|5042|5036|5049.5|5043.5|5050.5|5044.5|5042|5036|117
1666963800000|2022-10-28 13:30:00|5048.5|5042.5|5045|5039|5053|5047|5028.5|5022.5|829
1666964100000|2022-10-28 13:35:00|5045.5|5039.5|5056|5050|5059|5053|5042|5036|794
1666964400000|2022-10-28 13:40:00|5056.5|5050.5|5045|5039|5061.5|5055.5|5044.5|5038.5|419
1666964700000|2022-10-28 13:45:00|5044.5|5038.5|5044.5|5038.5|5056|5050|5042.5|5036.5|338
1666965000000|2022-10-28 13:50:00|5044|5038|5048.5|5042.5|5052.5|5046.5|5036|5030|259
1666965300000|2022-10-28 13:55:00|5049|5043|5037|5031|5052.5|5046.5|5035.5|5029.5|274
1666965600000|2022-10-28 14:00:00|5037.5|5031.5|5042.5|5036.5|5052.5|5046.5|5033.5|5027.5|453
1666965900000|2022-10-28 14:05:00|5043.5|5037.5|5035|5029|5050.5|5044.5|5034.5|5028.5|319
1666966200000|2022-10-28 14:10:00|5035.5|5029.5|5030|5024|5038|5032|5019|5013|520
1666966500000|2022-10-28 14:15:00|5030.5|5024.5|5032.5|5026.5|5038.5|5032.5|5026|5020|325
1666966800000|2022-10-28 14:20:00|5032|5026|5026|5020|5034.5|5028.5|5024|5018|126
1666967100000|2022-10-28 14:25:00|5026.5|5020.5|5040.5|5034.5|5043.5|5037.5|5026.5|5020.5|257
1666967400000|2022-10-28 14:30:00|5040|5034|5031.5|5025.5|5044.5|5038.5|5031.5|5025.5|305
1666967700000|2022-10-28 14:35:00|5032|5026|5031.5|5025.5|5033|5027|5024.5|5018.5|335
1666968000000|2022-10-28 14:40:00|5030.5|5024.5|5029.5|5023.5|5033.5|5027.5|5023.5|5017.5|345
1666968300000|2022-10-28 14:45:00|5029|5023|5033.5|5027.5|5039.5|5033.5|5028.5|5022.5|340
1666968600000|2022-10-28 14:50:00|5034.5|5028.5|5031|5025|5035.5|5029.5|5024|5018|480
1666968900000|2022-10-28 14:55:00|5031.5|5025.5|5033.5|5027.5|5034.5|5028.5|5025.5|5019.5|295
1666969200000|2022-10-28 15:00:00|5034.5|5028.5|5033.5|5027.5|5038.5|5032.5|5030.5|5024.5|166
1666969500000|2022-10-28 15:05:00|5033|5027|5044.5|5038.5|5046.5|5040.5|5030.5|5024.5|364
1666969800000|2022-10-28 15:10:00|5045|5039|5049|5043|5055.5|5049.5|5044.5|5038.5|298
1666970100000|2022-10-28 15:15:00|5049.5|5043.5|5048.5|5042.5|5050.5|5044.5|5044.5|5038.5|330
1666970400000|2022-10-28 15:20:00|5048|5042|5044.5|5038.5|5052.5|5046.5|5044.5|5038.5|325
1666970700000|2022-10-28 15:25:00|5045|5039|5037.5|5031.5|5046.5|5040.5|5036.5|5030.5|454
1666971000000|2022-10-28 15:30:00|5038.5|5032.5|5037.5|5031.5|5042.5|5036.5|5036.5|5030.5|230
1666971300000|2022-10-28 15:35:00|5038|5032|5040.5|5034.5|5041.5|5035.5|5035.5|5029.5|123
1666971600000|2022-10-28 15:40:00|5040|5034|5043.5|5037.5|5043.5|5037.5|5037.5|5031.5|278
1666971900000|2022-10-28 15:45:00|5043|5037|5040|5034|5046.5|5040.5|5039|5033|145
1666972200000|2022-10-28 15:50:00|5039.5|5033.5|5038.5|5032.5|5041.5|5035.5|5036.5|5030.5|122
1666972500000|2022-10-28 15:55:00|5039|5033|5038|5032|5040.5|5034.5|5036.5|5030.5|237
1666972800000|2022-10-28 16:00:00|5039|5033|5035|5029|5042|5036|5035|5029|86
1666973100000|2022-10-28 16:05:00|5036|5030|5035|5029|5039|5033|5033|5027|143
1666973400000|2022-10-28 16:10:00|5034|5028|5037|5031|5037|5031|5033|5027|125
1666973700000|2022-10-28 16:15:00|5036|5030|5041|5035|5041|5035|5036|5030|148
1666974000000|2022-10-28 16:20:00|5040|5034|5043|5037|5043|5037|5040|5034|170
1666974300000|2022-10-28 16:25:00|5042|5036|5047|5041|5047|5041|5041|5035|245
1666974600000|2022-10-28 16:30:00|5046|5040|5054|5048|5054|5048|5046|5040|270
1666974900000|2022-10-28 16:35:00|5053|5047|5050|5044|5053|5047|5048|5042|205
1666975200000|2022-10-28 16:40:00|5051|5045|5052|5046|5053|5047|5047|5041|109
1666975500000|2022-10-28 16:45:00|5051|5045|5054|5048|5055|5049|5047|5041|167
1666975800000|2022-10-28 16:50:00|5053|5047|5056|5050|5057|5051|5053|5047|131
1666976100000|2022-10-28 16:55:00|5055|5049|5055|5049|5056|5050|5053|5047|207
1666976400000|2022-10-28 17:00:00|5054|5048|5054|5048|5056|5050|5054|5048|154
1666976700000|2022-10-28 17:05:00|5055|5049|5059|5053|5060|5054|5055|5049|182
1666977000000|2022-10-28 17:10:00|5060|5054|5060|5054|5063|5057|5058|5052|188
1666977300000|2022-10-28 17:15:00|5061|5055|5062|5056|5063|5057|5058|5052|340
1666977600000|2022-10-28 17:20:00|5061|5055|5062|5056|5064|5058|5060|5054|226
1666977900000|2022-10-28 17:25:00|5061|5055|5060|5054|5062|5056|5059|5053|124
1666978200000|2022-10-28 17:30:00|5059|5053|5059|5053|5061|5055|5058|5052|81
1666978500000|2022-10-28 17:35:00|5058|5052|5059|5053|5059|5053|5057|5051|132
1666978800000|2022-10-28 17:40:00|5058|5052|5054|5048|5058|5052|5054|5048|73
1666979100000|2022-10-28 17:45:00|5055|5049|5055|5049|5058|5052|5055|5049|135
1666979400000|2022-10-28 17:50:00|5056|5050|5056|5050|5057|5051|5056|5050|69
1666979700000|2022-10-28 17:55:00|5055|5049|5053|5047|5056|5050|5053|5047|166
1666980000000|2022-10-28 18:00:00|5054|5048|5052|5046|5056|5050|5049|5043|246
1666980300000|2022-10-28 18:05:00|5053|5047|5055|5049|5057|5051|5053|5047|93
1666980600000|2022-10-28 18:10:00|5054|5048|5058|5052|5058|5052|5054|5048|97
1666980900000|2022-10-28 18:15:00|5059|5053|5060|5054|5061|5055|5058|5052|97
1666981200000|2022-10-28 18:20:00|5059|5053|5059|5053|5060|5054|5058|5052|105
1666981500000|2022-10-28 18:25:00|5060|5054|5058|5052|5060|5054|5056|5050|129
1666981800000|2022-10-28 18:30:00|5059|5053|5062|5056|5062|5056|5057|5051|132
1666982100000|2022-10-28 18:35:00|5061|5055|5063|5057|5064|5058|5061|5055|86
1666982400000|2022-10-28 18:40:00|5062|5056|5066|5060|5068|5062|5062|5056|189
1666982700000|2022-10-28 18:45:00|5065|5059|5066|5060|5068|5062|5064|5058|120
1666983000000|2022-10-28 18:50:00|5067|5061|5068|5062|5070|5064|5065|5059|101
1666983300000|2022-10-28 18:55:00|5069|5063|5083.4|5060|5083.4|5069|5069|5060|339
1666983600000|2022-10-28 19:00:00|5083.5|5060.1|5084|5060.6|5088.6|5065.2|5083.3|5059.9|1
1666983900000|2022-10-28 19:05:00|5084.1|5060.7|5084|5060.6|5085|5061.6|5082.3|5058.9|0
1666984200000|2022-10-28 19:10:00|5084.1|5060.7|5087|5063.6|5088.7|5065.3|5084.1|5060.7|0
1666984500000|2022-10-28 19:15:00|5086.9|5063.5|5088.3|5064.9|5089.7|5066.3|5086.8|5063.4|0
1666984800000|2022-10-28 19:20:00|5087.4|5064|5088.4|5065|5088.5|5065.1|5087|5063.6|0
1666985100000|2022-10-28 19:25:00|5088.3|5064.9|5088.6|5065.2|5089.7|5066.3|5088.3|5064.9|0
1666985400000|2022-10-28 19:30:00|5088.5|5065.1|5088.3|5064.9|5089.6|5066.2|5087.2|5063.8|0
1666985700000|2022-10-28 19:35:00|5089.1|5065.7|5087|5063.6|5089.9|5066.5|5086.5|5063.1|0
1666986000000|2022-10-28 19:40:00|5086.9|5063.5|5086.5|5063.1|5087.2|5063.8|5085.4|5062|0
1666986300000|2022-10-28 19:45:00|5086.4|5063|5085.5|5062.1|5086.5|5063.1|5085.2|5061.8|0
1666986600000|2022-10-28 19:50:00|5085.6|5062.2|5091.5|5068.1|5091.9|5068.5|5085.1|5061.7|0
1666986900000|2022-10-28 19:55:00|5091.6|5068.2|5088.9|5065.5|5091.6|5068.2|5086|5062.6|0
1666987200000|2022-10-28 20:00:00|5089|5065.6|5091.4|5068|5092|5068.6|5088|5064.6|0
1666987500000|2022-10-28 20:05:00|5091.6|5068.2|5090.1|5066.7|5091.6|5068.2|5089.9|5066.5|0
1666987800000|2022-10-28 20:10:00|5090.3|5066.9|5093.3|5069.9|5093.3|5069.9|5090.1|5066.7|0
1666988100000|2022-10-28 20:15:00|5093.1|5069.7|5096|5072.6|5096.7|5073.3|5093.1|5069.7|0
1666988400000|2022-10-28 20:20:00|5095.8|5072.4|5096.4|5073|5096.9|5073.5|5095.6|5072.2|0
1666988700000|2022-10-28 20:25:00|5096.5|5073.1|5097.9|5074.5|5098.1|5074.7|5096.4|5073|0
1666989000000|2022-10-28 20:30:00|5098.1|5074.7|5097.9|5074.5|5099.2|5075.8|5097.7|5074.3|0
1666989300000|2022-10-28 20:35:00|5098|5074.6|5098.6|5075.2|5099|5075.6|5097.9|5074.5|0
1666989600000|2022-10-28 20:40:00|5099|5075.6|5098.6|5075.2|5099|5075.6|5098.4|5075|0
1666989900000|2022-10-28 20:45:00|5098.5|5075.1|5097.1|5073.7|5098.7|5075.3|5096.9|5073.5|0
1666990200000|2022-10-28 20:50:00|5097.3|5073.9|5097.8|5074.4|5098.6|5075.2|5097.3|5073.9|0
1666990500000|2022-10-28 20:55:00|5097.9|5074.5|5098.2|5074.8|5098.3|5074.9|5097.8|5074.4|0
1666990800000|2022-10-28 21:00:00|5097|5073.6|5097|5073.6|5097|5073.6|5097|5073.6|0
1667167200000|2022-10-30 22:00:00|5084.9|5061.5|5082.9|5059.5|5085.6|5062.2|5082.1|5058.7|0
1667167500000|2022-10-30 22:05:00|5082.7|5059.3|5082.1|5058.7|5082.7|5059.3|5079.7|5056.3|0
1667167800000|2022-10-30 22:10:00|5082.2|5058.8|5082.1|5058.7|5083.1|5059.7|5080.7|5057.3|0
1667168100000|2022-10-30 22:15:00|5082.3|5058.9|5083.2|5059.8|5083.2|5059.8|5081.8|5058.4|0
1667168400000|2022-10-30 22:20:00|5083|5059.6|5083.2|5059.8|5083.2|5059.8|5082.4|5059|0
1667168700000|2022-10-30 22:25:00|5083.3|5059.9|5081.9|5058.5|5083.6|5060.2|5081.8|5058.4|0
1667169000000|2022-10-30 22:30:00|5082|5058.6|5081.8|5058.4|5083.1|5059.7|5081.4|5058|0
1667169300000|2022-10-30 22:35:00|5081.4|5058|5082.5|5059.1|5082.5|5059.1|5081.4|5058|0
1667169600000|2022-10-30 22:40:00|5082.6|5059.2|5082.3|5058.9|5085|5061.6|5081.9|5058.5|0
1667169900000|2022-10-30 22:45:00|5082.2|5058.8|5084.3|5060.9|5086.7|5063.3|5082.1|5058.7|0
1667170200000|2022-10-30 22:50:00|5084.4|5061|5084.8|5061.4|5086.1|5062.7|5084.4|5061|0
1667170500000|2022-10-30 22:55:00|5084.6|5061.2|5085|5061.6|5085.2|5061.8|5084|5060.6|0
1667170800000|2022-10-30 23:00:00|5085.1|5061.7|5085.7|5062.3|5086.9|5063.5|5084.4|5061|0
1667171100000|2022-10-30 23:05:00|5085.8|5062.4|5086.1|5062.7|5087.6|5064.2|5085.3|5061.9|0
1667171400000|2022-10-30 23:10:00|5086.2|5062.8|5087.5|5064.1|5087.5|5064.1|5085.1|5061.7|0
1667171700000|2022-10-30 23:15:00|5087.4|5064|5097.4|5074|5097.6|5074.2|5085.6|5062.2|0
1667172000000|2022-10-30 23:20:00|5097.6|5074.2|5114.3|5090.9|5115.4|5092|5097.6|5074.2|0
1667172300000|2022-10-30 23:25:00|5114.5|5091.1|5112|5088.6|5115.1|5091.7|5112|5088.6|0
1667172600000|2022-10-30 23:30:00|5112.2|5088.8|5115.1|5091.7|5115.5|5092.1|5112.2|5088.8|0
1667172900000|2022-10-30 23:35:00|5114.9|5091.5|5119.9|5096.5|5120.5|5097.1|5113.7|5090.3|0
1667173200000|2022-10-30 23:40:00|5119.8|5096.4|5117.9|5094.5|5120.7|5097.3|5117.6|5094.2|0
1667173500000|2022-10-30 23:45:00|5117.7|5094.3|5117.2|5093.8|5118.3|5094.9|5116.8|5093.4|0
1667173800000|2022-10-30 23:50:00|5117.3|5093.9|5117.8|5094.4|5118.5|5095.1|5116.8|5093.4|0
1667174100000|2022-10-30 23:55:00|5118|5094.6|5117.5|5094.1|5118|5094.6|5117|5093.6|0
1667174400000|2022-10-31 00:00:00|5117.7|5094.3|5118.7|5095.3|5119.3|5095.9|5117.5|5094.1|0
1667174700000|2022-10-31 00:05:00|5118.6|5095.2|5118.4|5095|5120.1|5096.7|5118.2|5094.8|0
1667175000000|2022-10-31 00:10:00|5118.5|5095.1|5116.3|5092.9|5119.5|5096.1|5115.7|5092.3|0
1667175300000|2022-10-31 00:15:00|5116.5|5093.1|5116.1|5092.7|5117.2|5093.8|5116.1|5092.7|0
1667175600000|2022-10-31 00:20:00|5116|5092.6|5111.2|5087.8|5116|5092.6|5111.1|5087.7|0
1667175900000|2022-10-31 00:25:00|5111.1|5087.7|5112.1|5088.7|5112.1|5088.7|5110.5|5087.1|0
1667176200000|2022-10-31 00:30:00|5111.9|5088.5|5110.7|5087.3|5112.4|5089|5110.6|5087.2|0
1667176500000|2022-10-31 00:35:00|5110.8|5087.4|5109.4|5086|5110.9|5087.5|5109|5085.6|0
1667176800000|2022-10-31 00:40:00|5109.2|5085.8|5108.5|5085.1|5109.7|5086.3|5108.5|5085.1|0
1667177100000|2022-10-31 00:45:00|5108.3|5084.9|5108|5084.6|5108.3|5084.9|5105.9|5082.5|0
1667177400000|2022-10-31 00:50:00|5108.2|5084.8|5109.1|5085.7|5109.1|5085.7|5107.3|5083.9|0
1667177700000|2022-10-31 00:55:00|5109.3|5085.9|5108.3|5084.9|5109.5|5086.1|5107.9|5084.5|0
1667178000000|2022-10-31 01:00:00|5108.1|5084.7|5108.1|5084.7|5109.2|5085.8|5107.5|5084.1|0
1667178300000|2022-10-31 01:05:00|5108.2|5084.8|5095.7|5072.3|5109.2|5085.8|5095.7|5072.3|0
1667178600000|2022-10-31 01:10:00|5095.8|5072.4|5073.5|5050.1|5096.3|5072.9|5073.5|5050.1|0
1667178900000|2022-10-31 01:15:00|5073.4|5050|5013|5007|5073.5|5050.1|4988|4982|2783
1667179200000|2022-10-31 01:20:00|5012|5006|4993|4987|5024|5018|4985|4979|1517
1667179500000|2022-10-31 01:25:00|4995|4989|4983|4977|5007|5001|4983|4977|1444
1667179800000|2022-10-31 01:30:00|4985|4979|4929|4923|5005|4999|4919|4913|7834
1667180100000|2022-10-31 01:35:00|4928|4922|4974|4968|4992|4986|4923|4917|4959
1667180400000|2022-10-31 01:40:00|4973|4967|4966|4960|4977|4971|4954|4948|3106
1667180700000|2022-10-31 01:45:00|4967|4961|4976|4970|5010|5004|4964|4958|4311
1667181000000|2022-10-31 01:50:00|4975|4969|5005.6|4999.6|5009.6|5003.6|4970.6|4964.6|3316
1667181300000|2022-10-31 01:55:00|5006.6|5000.6|5025.6|5019.6|5031.6|5025.6|5004.6|4998.6|3043
1667181600000|2022-10-31 02:00:00|5024.6|5018.6|5023.6|5017.6|5060.6|5054.6|5022.6|5016.6|4100
1667181900000|2022-10-31 02:05:00|5024.6|5018.6|5006.6|5000.6|5028.6|5022.6|4997.6|4991.6|2554
1667182200000|2022-10-31 02:10:00|5005.6|4999.6|4997.6|4991.6|5008.6|5002.6|4988.6|4982.6|2009
1667182500000|2022-10-31 02:15:00|4999.6|4993.6|5003.6|4997.6|5016.6|5010.6|4997.6|4991.6|1165
1667182800000|2022-10-31 02:20:00|5002.6|4996.6|5001.6|4995.6|5008.6|5002.6|4986.6|4980.6|2749
1667183100000|2022-10-31 02:25:00|5000.6|4994.6|5011.6|5005.6|5031.6|5025.6|4991.6|4985.6|1826
1667183400000|2022-10-31 02:30:00|5012.6|5006.6|5052.6|5046.6|5068.6|5062.6|5009.6|5003.6|3360
1667183700000|2022-10-31 02:35:00|5053.6|5047.6|5057.6|5051.6|5074.6|5068.6|5051.6|5045.6|2987
1667184000000|2022-10-31 02:40:00|5056.6|5050.6|5052.6|5046.6|5072.6|5066.6|5051.6|5045.6|1603
1667184300000|2022-10-31 02:45:00|5053.6|5047.6|5059.6|5053.6|5059.6|5053.6|5038.6|5032.6|1599
1667184600000|2022-10-31 02:50:00|5060.6|5054.6|5040.6|5034.6|5062.6|5056.6|5032.6|5026.6|886
1667184900000|2022-10-31 02:55:00|5039.6|5033.6|5031.6|5025.6|5040.6|5034.6|5025.6|5019.6|838
1667185200000|2022-10-31 03:00:00|5028.6|5022.6|5037.6|5031.6|5038.6|5032.6|5021.6|5015.6|883
1667185500000|2022-10-31 03:05:00|5038.6|5032.6|5058.6|5052.6|5059.6|5053.6|5033.6|5027.6|1493
1667185800000|2022-10-31 03:10:00|5057.6|5051.6|5060.6|5054.6|5074.6|5068.6|5057.6|5051.6|1453
1667186100000|2022-10-31 03:15:00|5061.6|5055.6|5040.6|5034.6|5061.6|5055.6|5040.6|5034.6|1552
1667186400000|2022-10-31 03:20:00|5039.6|5033.6|5037.6|5031.6|5042.6|5036.6|5030.6|5024.6|830
1667186700000|2022-10-31 03:25:00|5036.6|5030.6|5031.6|5025.6|5047.6|5041.6|5031.6|5025.6|655
1667187000000|2022-10-31 03:30:00|5032.6|5026.6|5035.6|5029.6|5039.6|5033.6|5025.6|5019.6|732
1667187300000|2022-10-31 03:35:00|5036.6|5030.6|5035.6|5029.6|5044.6|5038.6|5029.6|5023.6|581
1667187600000|2022-10-31 03:40:00|5034.6|5028.6|5039.6|5033.6|5043.6|5037.6|5031.6|5025.6|503
1667187900000|2022-10-31 03:45:00|5040.6|5034.6|5048.6|5042.6|5050.6|5044.6|5039.6|5033.6|597
1667188200000|2022-10-31 03:50:00|5047.6|5041.6|5056.6|5050.6|5056.6|5050.6|5046.6|5040.6|693
1667188500000|2022-10-31 03:55:00|5055.6|5049.6|5059.6|5053.6|5064.6|5058.6|5054.6|5048.6|921
1667188800000|2022-10-31 04:00:00|5070.2|5046.8|5070.7|5047.3|5070.9|5047.5|5070|5046.6|0
1667189100000|2022-10-31 04:05:00|5070.6|5047.2|5070.3|5046.9|5071.5|5048.1|5069.9|5046.5|0
1667189400000|2022-10-31 04:10:00|5070.4|5047|5069.4|5046|5070.4|5047|5068.8|5045.4|0
1667189700000|2022-10-31 04:15:00|5069.2|5045.8|5068.9|5045.5|5069.4|5046|5068.7|5045.3|0
1667190000000|2022-10-31 04:20:00|5069.1|5045.7|5068.1|5044.7|5069.3|5045.9|5068.1|5044.7|0
1667190300000|2022-10-31 04:25:00|5068.2|5044.8|5068.4|5045|5068.6|5045.2|5067.4|5044|0
1667190600000|2022-10-31 04:30:00|5068.2|5044.8|5067.8|5044.4|5068.6|5045.2|5067.5|5044.1|0
1667190900000|2022-10-31 04:35:00|5068|5044.6|5068.6|5045.2|5069.2|5045.8|5067.6|5044.2|0
1667191200000|2022-10-31 04:40:00|5068.7|5045.3|5068.7|5045.3|5069.9|5046.5|5068.4|5045|0
1667191500000|2022-10-31 04:45:00|5068.9|5045.5|5068.3|5044.9|5069.1|5045.7|5068.2|5044.8|0
1667191800000|2022-10-31 04:50:00|5068.2|5044.8|5067.7|5044.3|5068.7|5045.3|5067.5|5044.1|0
1667192100000|2022-10-31 04:55:00|5067.6|5044.2|5067.7|5044.3|5068.1|5044.7|5067.1|5043.7|0
1667192400000|2022-10-31 05:00:00|5067.9|5044.5|5073.6|5067.6|5074.6|5068.6|5046.6|5040.6|4699
1667192700000|2022-10-31 05:05:00|5074.6|5068.6|5084.6|5078.6|5109.6|5103.6|5072.6|5066.6|4243
1667193000000|2022-10-31 05:10:00|5085.6|5079.6|5067.6|5061.6|5085.6|5079.6|5062.6|5056.6|1198
1667193300000|2022-10-31 05:15:00|5066.6|5060.6|5072.6|5066.6|5072.6|5066.6|5059.6|5053.6|891
1667193600000|2022-10-31 05:20:00|5071.6|5065.6|5046.6|5040.6|5075.6|5069.6|5044.6|5038.6|1149
1667193900000|2022-10-31 05:25:00|5047.6|5041.6|5048.6|5042.6|5056.6|5050.6|5041.6|5035.6|1541
1667194200000|2022-10-31 05:30:00|5047.6|5041.6|5060.6|5054.6|5063.6|5057.6|5042.6|5036.6|1044
1667194500000|2022-10-31 05:35:00|5061.6|5055.6|5039.6|5033.6|5062.6|5056.6|5039.6|5033.6|691
1667194800000|2022-10-31 05:40:00|5040.6|5034.6|5028.6|5022.6|5041.6|5035.6|5027.6|5021.6|2283
1667195100000|2022-10-31 05:45:00|5029.6|5023.6|5001.6|4995.6|5031.6|5025.6|5001.6|4995.6|2169
1667195400000|2022-10-31 05:50:00|5002.6|4996.6|5016.6|5010.6|5019.6|5013.6|5001.6|4995.6|999
1667195700000|2022-10-31 05:55:00|5017.6|5011.6|5020.6|5014.6|5023.6|5017.6|5005.6|4999.6|852
1667196000000|2022-10-31 06:00:00|5018.6|5012.6|5020.6|5014.6|5028.6|5022.6|5013.6|5007.6|2464
1667196300000|2022-10-31 06:05:00|5019.6|5013.6|5017.6|5011.6|5023.6|5017.6|5012.6|5006.6|1046
1667196600000|2022-10-31 06:10:00|5016.6|5010.6|5002.6|4996.6|5016.6|5010.6|5000.6|4994.6|1505
1667196900000|2022-10-31 06:15:00|5003.6|4997.6|5007.6|5001.6|5019.6|5013.6|5003.6|4997.6|1140
1667197200000|2022-10-31 06:20:00|5008.6|5002.6|5018.6|5012.6|5018.6|5012.6|5004.6|4998.6|1099
1667197500000|2022-10-31 06:25:00|5017.6|5011.6|5016.6|5010.6|5023.6|5017.6|5014.6|5008.6|1224
1667197800000|2022-10-31 06:30:00|5015.6|5009.6|5004.6|4998.6|5015.6|5009.6|5002.6|4996.6|977
1667198100000|2022-10-31 06:35:00|5002.6|4996.6|5006.6|5000.6|5014.6|5008.6|4996.6|4990.6|1074
1667198400000|2022-10-31 06:40:00|5005.6|4999.6|5004.6|4998.6|5007.6|5001.6|4997.6|4991.6|754
1667198700000|2022-10-31 06:45:00|5005.6|4999.6|4988.6|4982.6|5009.6|5003.6|4987.6|4981.6|1503
1667199000000|2022-10-31 06:50:00|4989.6|4983.6|4982.6|4976.6|4989.6|4983.6|4980.6|4974.6|1692
1667199300000|2022-10-31 06:55:00|4983.6|4977.6|4960.6|4954.6|4986.6|4980.6|4958.6|4952.6|1344
1667199600000|2022-10-31 07:00:00|4959.6|4953.6|4955.6|4949.6|4975.6|4969.6|4954.6|4948.6|2110
1667199900000|2022-10-31 07:05:00|4954.6|4948.6|4949.6|4943.6|4956.6|4950.6|4941.6|4935.6|1962
1667200200000|2022-10-31 07:10:00|4950.6|4944.6|4948.6|4942.6|4952.6|4946.6|4941.6|4935.6|1584
1667200500000|2022-10-31 07:15:00|4947.6|4941.6|4941.6|4935.6|4948.6|4942.6|4929.6|4923.6|3543
1667200800000|2022-10-31 07:20:00|4940.6|4934.6|4954.6|4948.6|4958.6|4952.6|4933.6|4927.6|1739
1667201100000|2022-10-31 07:25:00|4953.6|4947.6|4956.6|4950.6|4961.6|4955.6|4952.6|4946.6|1365
1667201400000|2022-10-31 07:30:00|4955.6|4949.6|4948.6|4942.6|4958.6|4952.6|4947.6|4941.6|2153
1667201700000|2022-10-31 07:35:00|4949.6|4943.6|4958.6|4952.6|4958.6|4952.6|4947.6|4941.6|2436
1667202000000|2022-10-31 07:40:00|4957.6|4951.6|4959.6|4953.6|4974.6|4968.6|4955.6|4949.6|1945
1667202300000|2022-10-31 07:45:00|4960.6|4954.6|4953.6|4947.6|4960.6|4954.6|4951.6|4945.6|1492
1667202600000|2022-10-31 07:50:00|4952.6|4946.6|4961.6|4955.6|4963.6|4957.6|4951.6|4945.6|2093
1667202900000|2022-10-31 07:55:00|4962.6|4956.6|4955.6|4949.6|4962.6|4956.6|4953.6|4947.6|1970
1667203200000|2022-10-31 08:00:00|4956.6|4950.6|4945.6|4939.6|4964.6|4958.6|4941.6|4935.6|4263
1667203500000|2022-10-31 08:05:00|4946.6|4940.6|4923.6|4917.6|4946.6|4940.6|4910.6|4904.6|7530
1667203800000|2022-10-31 08:10:00|4924.6|4918.6|4930.6|4924.6|4932.6|4926.6|4918.6|4912.6|5304
1667204100000|2022-10-31 08:15:00|4931.6|4925.6|4927.6|4921.6|4937.6|4931.6|4923.6|4917.6|4554
1667204400000|2022-10-31 08:20:00|4928.6|4922.6|4928.6|4922.6|4934.6|4928.6|4926.6|4920.6|1872
1667204700000|2022-10-31 08:25:00|4929.6|4923.6|4925.6|4919.6|4931.6|4925.6|4922.6|4916.6|1955
1667205000000|2022-10-31 08:30:00|4937.6|4914.2|4929|4905.6|4937.6|4914.2|4928.9|4905.5|0
1667205300000|2022-10-31 08:35:00|4929.1|4905.7|4931|4907.6|4931|4907.6|4928.8|4905.4|0
1667205600000|2022-10-31 08:40:00|4931.1|4907.7|4930.6|4907.2|4931.2|4907.8|4929.8|4906.4|0
1667205900000|2022-10-31 08:45:00|4930.4|4907|4928.4|4905|4930.4|4907|4927.5|4904.1|0
1667206200000|2022-10-31 08:50:00|4928.3|4904.9|4927.9|4904.5|4928.8|4905.4|4927.3|4903.9|0
1667206500000|2022-10-31 08:55:00|4927.8|4904.4|4930.7|4907.3|4931.5|4908.1|4927.8|4904.4|0
1667206800000|2022-10-31 09:00:00|4930.5|4907.1|4929.2|4905.8|4931.1|4907.7|4928.7|4905.3|0
1667207100000|2022-10-31 09:05:00|4929|4905.6|4930.2|4906.8|4930.4|4907|4928.1|4904.7|0
1667207400000|2022-10-31 09:10:00|4930.1|4906.7|4930.1|4906.7|4930.5|4907.1|4929.5|4906.1|0
1667207700000|2022-10-31 09:15:00|4930.7|4907.3|4925.6|4919.6|4934.6|4928.6|4920.6|4907.3|1271
1667208000000|2022-10-31 09:20:00|4926.6|4920.6|4930.6|4924.6|4930.6|4924.6|4925.6|4919.6|207
1667208300000|2022-10-31 09:25:00|4929.6|4923.6|4930.6|4924.6|4932.6|4926.6|4927.6|4921.6|173
1667208600000|2022-10-31 09:30:00|4931.6|4925.6|4933.6|4927.6|4935.6|4929.6|4931.6|4925.6|157
1667208900000|2022-10-31 09:35:00|4934.6|4928.6|4931.6|4925.6|4934.6|4928.6|4929.6|4923.6|221
1667209200000|2022-10-31 09:40:00|4932.6|4926.6|4928.6|4922.6|4932.6|4926.6|4927.6|4921.6|183
1667209500000|2022-10-31 09:45:00|4929.6|4923.6|4931.6|4925.6|4932.6|4926.6|4929.6|4923.6|155
1667209800000|2022-10-31 09:50:00|4932.6|4926.6|4928.6|4922.6|4932.6|4926.6|4928.6|4922.6|114
1667210100000|2022-10-31 09:55:00|4929.6|4923.6|4929.6|4923.6|4929.6|4923.6|4927.6|4921.6|95
1667210400000|2022-10-31 10:00:00|4928.6|4922.6|4924.6|4918.6|4931.6|4925.6|4923.6|4917.6|522
1667210700000|2022-10-31 10:05:00|4925.6|4919.6|4935.6|4929.6|4935.6|4929.6|4925.6|4919.6|1679
1667211000000|2022-10-31 10:10:00|4934.6|4928.6|4935.6|4929.6|4938.6|4932.6|4932.6|4926.6|260
1667211300000|2022-10-31 10:15:00|4934.6|4928.6|4935.6|4929.6|4937.6|4931.6|4933.6|4927.6|102
1667211600000|2022-10-31 10:20:00|4934.6|4928.6|4935.6|4929.6|4936.6|4930.6|4932.6|4926.6|94
1667211900000|2022-10-31 10:25:00|4934.6|4928.6|4932.6|4926.6|4935.6|4929.6|4932.6|4926.6|100
1667212200000|2022-10-31 10:30:00|4931.6|4925.6|4931.6|4925.6|4933.6|4927.6|4930.6|4924.6|89
1667212500000|2022-10-31 10:35:00|4930.6|4924.6|4932.6|4926.6|4933.6|4927.6|4930.6|4924.6|89
1667212800000|2022-10-31 10:40:00|4931.6|4925.6|4925.6|4919.6|4932.6|4926.6|4921.6|4915.6|66
1667213100000|2022-10-31 10:45:00|4924.6|4918.6|4922.6|4916.6|4924.6|4918.6|4922.6|4916.6|36
1667213400000|2022-10-31 10:50:00|4921.6|4915.6|4917.6|4911.6|4921.6|4915.6|4917.6|4911.6|38
1667213700000|2022-10-31 10:55:00|4918.6|4912.6|4921.6|4915.6|4923.6|4917.6|4917.6|4911.6|43
1667214000000|2022-10-31 11:00:00|4922.1|4916.1|4925.6|4919.6|4930.1|4924.1|4922.1|4916.1|62
1667214300000|2022-10-31 11:05:00|4925.1|4919.1|4928.1|4922.1|4929.6|4923.6|4924.1|4918.1|20
1667214600000|2022-10-31 11:10:00|4928.6|4922.6|4930.6|4924.6|4931.1|4925.1|4928.6|4922.6|54
1667214900000|2022-10-31 11:15:00|4931.1|4925.1|4932.1|4926.1|4933.1|4927.1|4930.1|4924.1|29
1667215200000|2022-10-31 11:20:00|4931.1|4925.1|4930.1|4924.1|4932.6|4926.6|4928.1|4922.1|47
1667215500000|2022-10-31 11:25:00|4930.6|4924.6|4934.1|4928.1|4934.1|4928.1|4930.1|4924.1|22
1667215800000|2022-10-31 11:30:00|4933.1|4927.1|4930.1|4924.1|4933.1|4927.1|4928.6|4922.6|141
1667216100000|2022-10-31 11:35:00|4929.6|4923.6|4929.1|4923.1|4931.1|4925.1|4928.1|4922.1|105
1667216400000|2022-10-31 11:40:00|4929.6|4923.6|4929.1|4923.1|4930.1|4924.1|4927.6|4921.6|68
1667216700000|2022-10-31 11:45:00|4928.6|4922.6|4928.6|4922.6|4930.6|4924.6|4927.1|4921.1|27
1667217000000|2022-10-31 11:50:00|4929.1|4923.1|4925.1|4919.1|4929.1|4923.1|4925.1|4919.1|33
1667217300000|2022-10-31 11:55:00|4925.6|4919.6|4929.6|4923.6|4930.1|4924.1|4925.6|4919.6|27
1667217600000|2022-10-31 12:00:00|4930.6|4924.6|4926.6|4920.6|4930.6|4924.6|4924.1|4918.1|33
1667217900000|2022-10-31 12:05:00|4926.1|4920.1|4925.6|4919.6|4926.1|4920.1|4923.1|4917.1|19
1667218200000|2022-10-31 12:10:00|4925.1|4919.1|4933.1|4927.1|4933.1|4927.1|4924.6|4918.6|56
1667218500000|2022-10-31 12:15:00|4932.6|4926.6|4932.1|4926.1|4936.1|4930.1|4931.6|4925.6|129
1667218800000|2022-10-31 12:20:00|4933.1|4927.1|4935.1|4929.1|4936.1|4930.1|4931.6|4925.6|67
1667219100000|2022-10-31 12:25:00|4935.6|4929.6|4933.6|4927.6|4936.6|4930.6|4933.6|4927.6|57
1667219400000|2022-10-31 12:30:00|4934.1|4928.1|4934.6|4928.6|4936.1|4930.1|4932.1|4926.1|24
1667219700000|2022-10-31 12:35:00|4935.1|4929.1|4933.6|4927.6|4935.1|4929.1|4932.1|4926.1|42
1667220000000|2022-10-31 12:40:00|4933.1|4927.1|4936.6|4930.6|4937.1|4931.1|4932.6|4926.6|23
1667220300000|2022-10-31 12:45:00|4936.1|4930.1|4932.6|4926.6|4936.6|4930.6|4932.1|4926.1|16
1667220600000|2022-10-31 12:50:00|4933.1|4927.1|4930.6|4924.6|4934.1|4928.1|4929.1|4923.1|19
1667220900000|2022-10-31 12:55:00|4930.1|4924.1|4932.1|4926.1|4932.1|4926.1|4929.1|4923.1|13
1667221200000|2022-10-31 13:00:00|4931.6|4925.6|4935.1|4929.1|4935.1|4929.1|4930.6|4924.6|51
1667221500000|2022-10-31 13:05:00|4934.1|4928.1|4938.1|4932.1|4939.1|4933.1|4934.1|4928.1|48
1667221800000|2022-10-31 13:10:00|4939.1|4933.1|4938.1|4932.1|4940.1|4934.1|4937.6|4931.6|67
1667222100000|2022-10-31 13:15:00|4937.6|4931.6|4939.1|4933.1|4940.6|4934.6|4937.1|4931.1|60
1667222400000|2022-10-31 13:20:00|4938.6|4932.6|4941.1|4935.1|4941.6|4935.6|4938.6|4932.6|29
1667222700000|2022-10-31 13:25:00|4940.1|4934.1|4946.6|4940.6|4948.6|4942.6|4937.6|4931.6|248
1667223000000|2022-10-31 13:30:00|4946.1|4940.1|4972.1|4966.1|4973.6|4967.6|4942.1|4936.1|1042
1667223300000|2022-10-31 13:35:00|4971.1|4965.1|4968.1|4962.1|4974.1|4968.1|4954.1|4948.1|493
1667223600000|2022-10-31 13:40:00|4967.6|4961.6|4954.6|4948.6|4968.1|4962.1|4947.1|4941.1|545
1667223900000|2022-10-31 13:45:00|4954.1|4948.1|4941.6|4935.6|4955.1|4949.1|4937.1|4931.1|349
1667224200000|2022-10-31 13:50:00|4942.1|4936.1|4959.6|4953.6|4964.1|4958.1|4937.6|4931.6|389
1667224500000|2022-10-31 13:55:00|4960.1|4954.1|4972.1|4966.1|4973.1|4967.1|4955.1|4949.1|404
1667224800000|2022-10-31 14:00:00|4971.6|4965.6|4976.6|4970.6|4988.6|4982.6|4970.6|4964.6|830
1667225100000|2022-10-31 14:05:00|4977.1|4971.1|4963.6|4957.6|4978.1|4972.1|4963.1|4957.1|376
1667225400000|2022-10-31 14:10:00|4963.1|4957.1|4977.1|4971.1|4980.1|4974.1|4962.6|4956.6|375
1667225700000|2022-10-31 14:15:00|4977.6|4971.6|4976.1|4970.1|4983.1|4977.1|4975.1|4969.1|357
1667226000000|2022-10-31 14:20:00|4976.6|4970.6|4967.1|4961.1|4982.1|4976.1|4967.1|4961.1|160
1667226300000|2022-10-31 14:25:00|4968.1|4962.1|4973.6|4967.6|4974.6|4968.6|4962.1|4956.1|160
1667226600000|2022-10-31 14:30:00|4973.1|4967.1|4963.6|4957.6|4976.1|4970.1|4963.6|4957.6|162
1667226900000|2022-10-31 14:35:00|4964.1|4958.1|4964.6|4958.6|4966.6|4960.6|4960.1|4954.1|182
1667227200000|2022-10-31 14:40:00|4964.1|4958.1|4975.6|4969.6|4977.1|4971.1|4964.1|4958.1|257
1667227500000|2022-10-31 14:45:00|4975.1|4969.1|4978.6|4972.6|4985.6|4979.6|4973.1|4967.1|264
1667227800000|2022-10-31 14:50:00|4978.1|4972.1|4979.1|4973.1|4984.1|4978.1|4977.1|4971.1|152
1667228100000|2022-10-31 14:55:00|4978.6|4972.6|4984.1|4978.1|4985.1|4979.1|4972.1|4966.1|155
1667228400000|2022-10-31 15:00:00|4983.6|4977.6|4984.1|4978.1|4988.1|4982.1|4983.1|4977.1|298
1667228700000|2022-10-31 15:05:00|4983.6|4977.6|4986.1|4980.1|4990.1|4984.1|4980.6|4974.6|178
1667229000000|2022-10-31 15:10:00|4985.6|4979.6|4989.1|4983.1|4991.1|4985.1|4982.1|4976.1|318
1667229300000|2022-10-31 15:15:00|4989.6|4983.6|4983.1|4977.1|4990.6|4984.6|4982.1|4976.1|117
1667229600000|2022-10-31 15:20:00|4983.6|4977.6|4988.6|4982.6|4989.6|4983.6|4978.6|4972.6|106
1667229900000|2022-10-31 15:25:00|4989.1|4983.1|4991.1|4985.1|4993.1|4987.1|4987.1|4981.1|230
1667230200000|2022-10-31 15:30:00|4990.6|4984.6|4990.1|4984.1|4991.1|4985.1|4987.1|4981.1|273
1667230500000|2022-10-31 15:35:00|4989.1|4983.1|4988.1|4982.1|4991.1|4985.1|4986.6|4980.6|191
1667230800000|2022-10-31 15:40:00|4989.1|4983.1|4989.6|4983.6|4991.1|4985.1|4986.1|4980.1|166
1667231100000|2022-10-31 15:45:00|4989.1|4983.1|4992.1|4986.1|4993.1|4987.1|4984.6|4978.6|137
1667231400000|2022-10-31 15:50:00|4991.6|4985.6|4994.1|4988.1|4995.1|4989.1|4990.1|4984.1|164
1667231700000|2022-10-31 15:55:00|4993.6|4987.6|4981.1|4975.1|4995.1|4989.1|4977.1|4971.1|225
1667232000000|2022-10-31 16:00:00|4981.6|4975.6|4985.6|4979.6|4986.1|4980.1|4975.1|4969.1|169
1667232300000|2022-10-31 16:05:00|4985.1|4979.1|4977.1|4971.1|4987.1|4981.1|4977.1|4971.1|194
1667232600000|2022-10-31 16:10:00|4977.6|4971.6|4980.6|4974.6|4983.1|4977.1|4977.1|4971.1|328
1667232900000|2022-10-31 16:15:00|4980.1|4974.1|4984.1|4978.1|4988.1|4982.1|4980.1|4974.1|90
1667233200000|2022-10-31 16:20:00|4983.6|4977.6|4983.1|4977.1|4985.6|4979.6|4980.1|4974.1|70
1667233500000|2022-10-31 16:25:00|4983.6|4977.6|4981.6|4975.6|4985.1|4979.1|4980.6|4974.6|199
1667233800000|2022-10-31 16:30:00|4981.1|4975.1|4973.1|4967.1|4982.1|4976.1|4972.1|4966.1|148
1667234100000|2022-10-31 16:35:00|4972.6|4966.6|4972.1|4966.1|4976.1|4970.1|4968.1|4962.1|148
1667234400000|2022-10-31 16:40:00|4973.1|4967.1|4970.1|4964.1|4974.1|4968.1|4967.1|4961.1|106
1667234700000|2022-10-31 16:45:00|4969.6|4963.6|4969.1|4963.1|4970.6|4964.6|4967.1|4961.1|129
1667235000000|2022-10-31 16:50:00|4968.6|4962.6|4967.1|4961.1|4973.1|4967.1|4966.1|4960.1|120
1667235300000|2022-10-31 16:55:00|4966.6|4960.6|4971.6|4965.6|4973.1|4967.1|4966.1|4960.1|91
1667235600000|2022-10-31 17:00:00|4970.6|4964.6|4970.6|4964.6|4972.6|4966.6|4969.6|4963.6|55
1667235900000|2022-10-31 17:05:00|4969.6|4963.6|4974.6|4968.6|4975.6|4969.6|4968.6|4962.6|80
1667236200000|2022-10-31 17:10:00|4973.6|4967.6|4975.6|4969.6|4975.6|4969.6|4973.6|4967.6|83
1667236500000|2022-10-31 17:15:00|4976.6|4970.6|4981.6|4975.6|4982.6|4976.6|4974.6|4968.6|233
1667236800000|2022-10-31 17:20:00|4982.6|4976.6|4979.6|4973.6|4982.6|4976.6|4978.6|4972.6|96
1667237100000|2022-10-31 17:25:00|4978.6|4972.6|4979.6|4973.6|4979.6|4973.6|4974.6|4968.6|87
1667237400000|2022-10-31 17:30:00|4980.6|4974.6|4979.6|4973.6|4982.6|4976.6|4978.6|4972.6|120
1667237700000|2022-10-31 17:35:00|4980.6|4974.6|4979.6|4973.6|4980.6|4974.6|4977.6|4971.6|74
1667238000000|2022-10-31 17:40:00|4980.6|4974.6|4978.6|4972.6|4980.6|4974.6|4977.6|4971.6|71
1667238300000|2022-10-31 17:45:00|4977.6|4971.6|4974.6|4968.6|4977.6|4971.6|4974.6|4968.6|77
1667238600000|2022-10-31 17:50:00|4975.6|4969.6|4976.6|4970.6|4978.6|4972.6|4975.6|4969.6|107
1667238900000|2022-10-31 17:55:00|4977.6|4971.6|4977.6|4971.6|4979.6|4973.6|4976.6|4970.6|59
1667239200000|2022-10-31 18:00:00|4978.6|4972.6|4979.6|4973.6|4980.6|4974.6|4977.6|4971.6|87
1667239500000|2022-10-31 18:05:00|4978.6|4972.6|4973.6|4967.6|4978.6|4972.6|4973.6|4967.6|106
1667239800000|2022-10-31 18:10:00|4974.6|4968.6|4973.6|4967.6|4974.6|4968.6|4970.6|4964.6|102
1667240100000|2022-10-31 18:15:00|4972.6|4966.6|4975.6|4969.6|4975.6|4969.6|4972.6|4966.6|51
1667240400000|2022-10-31 18:20:00|4976.6|4970.6|4974.6|4968.6|4977.6|4971.6|4974.6|4968.6|87
1667240700000|2022-10-31 18:25:00|4975.6|4969.6|4976.6|4970.6|4979.6|4973.6|4975.6|4969.6|69
1667241000000|2022-10-31 18:30:00|4975.6|4969.6|4979.6|4973.6|4979.6|4973.6|4975.6|4969.6|48
1667241300000|2022-10-31 18:35:00|4978.6|4972.6|4980.6|4974.6|4982.6|4976.6|4978.6|4972.6|83
1667241600000|2022-10-31 18:40:00|4979.6|4973.6|4980.6|4974.6|4980.6|4974.6|4978.6|4972.6|41
1667241900000|2022-10-31 18:45:00|4979.6|4973.6|4973.6|4967.6|4980.6|4974.6|4973.6|4967.6|106
1667242200000|2022-10-31 18:50:00|4974.6|4968.6|4977.6|4971.6|4978.6|4972.6|4973.6|4967.6|64
1667242500000|2022-10-31 18:55:00|4978.6|4972.6|4978.2|4954.8|4978.6|4972.6|4968.6|4954.8|195
1667242800000|2022-10-31 19:00:00|4978.3|4954.9|4971.5|4948.1|4978.3|4954.9|4971.5|4948.1|0
1667243100000|2022-10-31 19:05:00|4971.4|4948|4967.1|4943.7|4974.7|4951.3|4966|4942.6|0
1667243400000|2022-10-31 19:10:00|4967.2|4943.8|4969.2|4945.8|4970.2|4946.8|4967.2|4943.8|0
1667243700000|2022-10-31 19:15:00|4969.1|4945.7|4971.1|4947.7|4971.2|4947.8|4968.5|4945.1|0
1667244000000|2022-10-31 19:20:00|4971.2|4947.8|4971.8|4948.4|4973.1|4949.7|4970.7|4947.3|0
1667244300000|2022-10-31 19:25:00|4971.9|4948.5|4976.7|4953.3|4976.7|4953.3|4971.8|4948.4|0
1667244600000|2022-10-31 19:30:00|4976.6|4953.2|4979.4|4956|4979.4|4956|4976.2|4952.8|0
1667244900000|2022-10-31 19:35:00|4979.3|4955.9|4981.4|4958|4981.6|4958.2|4979.2|4955.8|0
1667245200000|2022-10-31 19:40:00|4981.5|4958.1|4983.3|4959.9|4983.6|4960.2|4980.5|4957.1|0
1667245500000|2022-10-31 19:45:00|4983.2|4959.8|4980.2|4956.8|4984.4|4961|4979.4|4956|0
1667245800000|2022-10-31 19:50:00|4978.5|4955.1|4972.4|4949|4978.5|4955.1|4972.1|4948.7|0
1667246100000|2022-10-31 19:55:00|4972.5|4949.1|4968|4944.6|4972.6|4949.2|4964.7|4941.3|0
1667246400000|2022-10-31 20:00:00|4968.2|4944.8|4966.4|4943|4969.7|4946.3|4965.8|4942.4|0
1667246700000|2022-10-31 20:05:00|4966.2|4942.8|4968.6|4945.2|4969.7|4946.3|4966.2|4942.8|0
1667247000000|2022-10-31 20:10:00|4968.7|4945.3|4967.7|4944.3|4968.7|4945.3|4966.4|4943|0
1667247300000|2022-10-31 20:15:00|4967.8|4944.4|4969.6|4946.2|4970.2|4946.8|4967.5|4944.1|0
1667247600000|2022-10-31 20:20:00|4969.7|4946.3|4969.8|4946.4|4970.2|4946.8|4968.7|4945.3|0
1667247900000|2022-10-31 20:25:00|4969.6|4946.2|4969.1|4945.7|4970|4946.6|4968.6|4945.2|0
1667248200000|2022-10-31 20:30:00|4968.9|4945.5|4969.9|4946.5|4970.2|4946.8|4968.9|4945.5|0
1667248500000|2022-10-31 20:35:00|4970.1|4946.7|4970.4|4947|4970.6|4947.2|4969.9|4946.5|0
1667248800000|2022-10-31 20:40:00|4970.5|4947.1|4970.4|4947|4971.2|4947.8|4969.8|4946.4|0
1667249100000|2022-10-31 20:45:00|4970.5|4947.1|4970.4|4947|4971|4947.6|4969.9|4946.5|0
1667249400000|2022-10-31 20:50:00|4970.6|4947.2|4969.7|4946.3|4971.2|4947.8|4969.5|4946.1|0
1667249700000|2022-10-31 20:55:00|4969.8|4946.4|4968.8|4945.4|4969.8|4946.4|4967.8|4944.4|0
1667250000000|2022-10-31 21:00:00|4968.9|4945.5|4967.8|4944.4|4968.9|4945.5|4967.8|4944.4|0
1667250300000|2022-10-31 21:05:00|4967.9|4944.5|4967.7|4944.3|4968.4|4945|4967.7|4944.3|0
1667250600000|2022-10-31 21:10:00|4966.6|4943.2|4966.1|4942.7|4966.6|4943.2|4966|4942.6|0
1667250900000|2022-10-31 21:15:00|4966.2|4942.8|4965.8|4942.4|4966.2|4942.8|4965.1|4941.7|0
1667251200000|2022-10-31 21:20:00|4965.9|4942.5|4966.7|4943.3|4966.7|4943.3|4965.4|4942|0
1667251500000|2022-10-31 21:25:00|4966.6|4943.2|4966.8|4943.4|4966.8|4943.4|4966.6|4943.2|0
1667251800000|2022-10-31 21:30:00|4966.9|4943.5|4968|4944.6|4968.8|4945.4|4966.9|4943.5|0
1667252100000|2022-10-31 21:35:00|4967.9|4944.5|4968.1|4944.7|4968.1|4944.7|4967.8|4944.4|0
1667252400000|2022-10-31 21:40:00|4968|4944.6|4967.9|4944.5|4968.1|4944.7|4967.9|4944.5|0
1667252700000|2022-10-31 21:45:00|4967.8|4944.4|4968.1|4944.7|4968.1|4944.7|4967.8|4944.4|0
1667253000000|2022-10-31 21:50:00|4967.9|4944.5|4968|4944.6|4968|4944.6|4967.8|4944.4|0
1667253300000|2022-10-31 21:55:00|4967.9|4944.5|4968|4944.6|4968|4944.6|4967.9|4944.5|0
1667253600000|2022-10-31 22:00:00|4968.7|4945.3|4967.5|4944.1|4969.6|4946.2|4967|4943.6|0
1667253900000|2022-10-31 22:05:00|4967.3|4943.9|4967.1|4943.7|4967.9|4944.5|4966.6|4943.2|0
1667254200000|2022-10-31 22:10:00|4967.4|4944|4969.3|4945.9|4969.3|4945.9|4967|4943.6|0
1667254500000|2022-10-31 22:15:00|4969.4|4946|4969.3|4945.9|4970.6|4947.2|4968.9|4945.5|0
1667254800000|2022-10-31 22:20:00|4969.5|4946.1|4970.6|4947.2|4970.9|4947.5|4969.5|4946.1|0
1667255100000|2022-10-31 22:25:00|4970.4|4947|4970.8|4947.4|4971|4947.6|4970.4|4947|0
1667255400000|2022-10-31 22:30:00|4971|4947.6|4971.2|4947.8|4972|4948.6|4970.6|4947.2|0
1667255700000|2022-10-31 22:35:00|4971|4947.6|4971|4947.6|4971|4947.6|4970.6|4947.2|0
1667256000000|2022-10-31 22:40:00|4970.9|4947.5|4971|4947.6|4971.2|4947.8|4970.2|4946.8|0
1667256300000|2022-10-31 22:45:00|4971.1|4947.7|4970.9|4947.5|4971.2|4947.8|4970.7|4947.3|0
1667256600000|2022-10-31 22:50:00|4970.8|4947.4|4973|4949.6|4973.9|4950.5|4970.7|4947.3|0
1667256900000|2022-10-31 22:55:00|4972.8|4949.4|4972.4|4949|4973|4949.6|4972|4948.6|0
1667257200000|2022-10-31 23:00:00|4972.8|4949.4|4975|4951.6|4975.2|4951.8|4972.4|4949|0
1667257500000|2022-10-31 23:05:00|4975.1|4951.7|4975.8|4952.4|4976.8|4953.4|4975.1|4951.7|0
1667257800000|2022-10-31 23:10:00|4975.6|4952.2|4976.4|4953|4976.4|4953|4975.2|4951.8|0
1667258100000|2022-10-31 23:15:00|4976.6|4953.2|4976|4952.6|4977|4953.6|4975.8|4952.4|0
1667258400000|2022-10-31 23:20:00|4976.1|4952.7|4977.6|4954.2|4977.8|4954.4|4975.6|4952.2|0
1667258700000|2022-10-31 23:25:00|4977.4|4954|4978|4954.6|4978|4954.6|4977.2|4953.8|0
1667259000000|2022-10-31 23:30:00|4978.2|4954.8|4977.5|4954.1|4978.8|4955.4|4976.6|4953.2|0
1667259300000|2022-10-31 23:35:00|4977.3|4953.9|4976.4|4953|4977.7|4954.3|4976|4952.6|0
1667259600000|2022-10-31 23:40:00|4976.6|4953.2|4977.3|4953.9|4977.5|4954.1|4976.6|4953.2|0
1667259900000|2022-10-31 23:45:00|4977.4|4954|4977.5|4954.1|4978.5|4955.1|4977.4|4954|0
1667260200000|2022-10-31 23:50:00|4977.6|4954.2|4976.6|4953.2|4977.7|4954.3|4976.6|4953.2|0
1667260500000|2022-10-31 23:55:00|4976.8|4953.4|4976|4952.6|4977.6|4954.2|4976|4952.6|0
1667260800000|2022-11-01 00:00:00|4976.2|4952.8|4976|4952.6|4976.4|4953|4975|4951.6|0
1667261100000|2022-11-01 00:05:00|4976.2|4952.8|4977.6|4954.2|4977.8|4954.4|4975.2|4951.8|0
1667261400000|2022-11-01 00:10:00|4977.5|4954.1|4978.5|4955.1|4979.1|4955.7|4977.3|4953.9|0
1667261700000|2022-11-01 00:15:00|4978.7|4955.3|4978.1|4954.7|4979.3|4955.9|4977.9|4954.5|0
1667262000000|2022-11-01 00:20:00|4977.9|4954.5|4978.6|4955.2|4979.2|4955.8|4977|4953.6|0
1667262300000|2022-11-01 00:25:00|4978.4|4955|4979.5|4956.1|4979.7|4956.3|4978.1|4954.7|0
1667262600000|2022-11-01 00:30:00|4979.7|4956.3|4980.3|4956.9|4980.7|4957.3|4979.3|4955.9|0
1667262900000|2022-11-01 00:35:00|4980.2|4956.8|4979.8|4956.4|4980.7|4957.3|4979.8|4956.4|0
1667263200000|2022-11-01 00:40:00|4979.6|4956.2|4978.9|4955.5|4980.1|4956.7|4978.8|4955.4|0
1667263500000|2022-11-01 00:45:00|4979.1|4955.7|4982.9|4959.5|4983.8|4960.4|4978.6|4955.2|0
1667263800000|2022-11-01 00:50:00|4982.8|4959.4|4984.1|4960.7|4984.6|4961.2|4982.7|4959.3|0
1667264100000|2022-11-01 00:55:00|4984|4960.6|4983.2|4959.8|4984.1|4960.7|4982.7|4959.3|0
1667264400000|2022-11-01 01:00:00|4983.4|4960|4983.6|4960.2|4984.3|4960.9|4983.2|4959.8|0
1667264700000|2022-11-01 01:05:00|4983.7|4960.3|4984.3|4960.9|4984.5|4961.1|4982.7|4959.3|0
1667265000000|2022-11-01 01:10:00|4984.2|4960.8|4987|4963.6|4987.1|4963.7|4984|4960.6|0
1667265300000|2022-11-01 01:15:00|4989.1|4965.7|5003.6|4997.6|5006.6|5000.6|4983.6|4965.7|2133
1667265600000|2022-11-01 01:20:00|5004.6|4998.6|4990.2|4984.2|5010.6|5004.6|4990.2|4984.2|2033
1667265900000|2022-11-01 01:25:00|4989.2|4983.2|5009.2|5003.2|5010.2|5004.2|4989.2|4983.2|895
1667266200000|2022-11-01 01:30:00|5011.2|5005.2|5024.2|5018.2|5048.2|5042.2|5004.2|4998.2|4945
1667266500000|2022-11-01 01:35:00|5023.2|5017.2|5025.2|5019.2|5026.2|5020.2|5006.2|5000.2|2928
1667266800000|2022-11-01 01:40:00|5024.2|5018.2|5001.2|4995.2|5034.2|5028.2|4999.2|4993.2|2840
1667267100000|2022-11-01 01:45:00|5002.2|4996.2|5008.2|5002.2|5020.2|5014.2|4998.2|4992.2|1678
1667267400000|2022-11-01 01:50:00|5009.2|5003.2|5029.2|5023.2|5034.2|5028.2|5009.2|5003.2|2133
1667267700000|2022-11-01 01:55:00|5030.2|5024.2|5057.2|5051.2|5059.2|5053.2|5030.2|5024.2|2351
1667268000000|2022-11-01 02:00:00|5058.2|5052.2|5079.2|5073.2|5081.2|5075.2|5057.2|5051.2|2205
1667268300000|2022-11-01 02:05:00|5078.2|5072.2|5085.2|5079.2|5086.2|5080.2|5065.2|5059.2|2801
1667268600000|2022-11-01 02:10:00|5086.2|5080.2|5106.2|5100.2|5110.2|5104.2|5078.2|5072.2|2820
1667268900000|2022-11-01 02:15:00|5107.2|5101.2|5092.2|5086.2|5107.2|5101.2|5080.2|5074.2|2176
1667269200000|2022-11-01 02:20:00|5093.2|5087.2|5101.2|5095.2|5104.2|5098.2|5092.2|5086.2|1172
1667269500000|2022-11-01 02:25:00|5099.2|5093.2|5108.2|5102.2|5111.2|5105.2|5095.2|5089.2|1274
1667269800000|2022-11-01 02:30:00|5107.2|5101.2|5118.2|5112.2|5120.2|5114.2|5099.2|5093.2|1885
1667270100000|2022-11-01 02:35:00|5117.2|5111.2|5132.2|5126.2|5139.2|5133.2|5117.2|5111.2|2592
1667270400000|2022-11-01 02:40:00|5134.2|5128.2|5125.2|5119.2|5135.2|5129.2|5121.2|5115.2|1924
1667270700000|2022-11-01 02:45:00|5126.2|5120.2|5135.2|5129.2|5143.2|5137.2|5124.2|5118.2|1454
1667271000000|2022-11-01 02:50:00|5134.2|5128.2|5141.2|5135.2|5156.2|5150.2|5131.2|5125.2|1551
1667271300000|2022-11-01 02:55:00|5139.2|5133.2|5110.2|5104.2|5140.2|5134.2|5109.2|5103.2|3017
1667271600000|2022-11-01 03:00:00|5112.2|5106.2|5106.2|5100.2|5115.2|5109.2|5105.2|5099.2|1610
1667271900000|2022-11-01 03:05:00|5105.2|5099.2|5110.2|5104.2|5110.2|5104.2|5095.2|5089.2|1311
1667272200000|2022-11-01 03:10:00|5109.2|5103.2|5092.2|5086.2|5109.2|5103.2|5088.2|5082.2|1337
1667272500000|2022-11-01 03:15:00|5091.2|5085.2|5093.2|5087.2|5104.2|5098.2|5090.2|5084.2|862
1667272800000|2022-11-01 03:20:00|5092.2|5086.2|5097.2|5091.2|5100.2|5094.2|5090.2|5084.2|461
1667273100000|2022-11-01 03:25:00|5096.2|5090.2|5081.2|5075.2|5096.2|5090.2|5079.2|5073.2|854
1667273400000|2022-11-01 03:30:00|5080.2|5074.2|5074.2|5068.2|5084.2|5078.2|5069.2|5063.2|808
1667273700000|2022-11-01 03:35:00|5075.2|5069.2|5072.2|5066.2|5076.2|5070.2|5062.2|5056.2|736
1667274000000|2022-11-01 03:40:00|5071.2|5065.2|5064.2|5058.2|5071.2|5065.2|5063.2|5057.2|441
1667274300000|2022-11-01 03:45:00|5063.2|5057.2|5054.2|5048.2|5063.2|5057.2|5048.2|5042.2|975
1667274600000|2022-11-01 03:50:00|5055.2|5049.2|5064.2|5058.2|5064.2|5058.2|5045.2|5039.2|1335
1667274900000|2022-11-01 03:55:00|5063.2|5057.2|5056.2|5050.2|5064.2|5058.2|5051.2|5045.2|966
1667275200000|2022-11-01 04:00:00|5062.8|5039.4|5062.3|5038.9|5063|5039.6|5061.7|5038.3|1
1667275500000|2022-11-01 04:05:00|5062.2|5038.8|5062.1|5038.7|5062.3|5038.9|5061.2|5037.8|0
1667275800000|2022-11-01 04:10:00|5061.9|5038.5|5061.5|5038.1|5062.1|5038.7|5060.7|5037.3|0
1667276100000|2022-11-01 04:15:00|5061.4|5038|5061.7|5038.3|5062|5038.6|5061|5037.6|0
1667276400000|2022-11-01 04:20:00|5061.8|5038.4|5061.8|5038.4|5062.4|5039|5061.7|5038.3|0
1667276700000|2022-11-01 04:25:00|5061.9|5038.5|5060.5|5037.1|5062.2|5038.8|5060.2|5036.8|0
1667277000000|2022-11-01 04:30:00|5060.4|5037|5062.1|5038.7|5062.3|5038.9|5059.6|5036.2|0
1667277300000|2022-11-01 04:35:00|5062.3|5038.9|5063.2|5039.8|5063.3|5039.9|5062.3|5038.9|0
1667277600000|2022-11-01 04:40:00|5063.1|5039.7|5063.3|5039.9|5063.3|5039.9|5062.7|5039.3|0
1667277900000|2022-11-01 04:45:00|5063.2|5039.8|5062.7|5039.3|5063.3|5039.9|5062.5|5039.1|0
1667278200000|2022-11-01 04:50:00|5062.6|5039.2|5062.1|5038.7|5062.9|5039.5|5062.1|5038.7|0
1667278500000|2022-11-01 04:55:00|5062|5038.6|5056.5|5033.1|5062.3|5038.9|5056.2|5032.8|0
1667278800000|2022-11-01 05:00:00|5059.7|5036.3|5076.2|5070.2|5076.2|5070.2|5035.2|5029.2|2910
1667279100000|2022-11-01 05:05:00|5075.2|5069.2|5100.2|5094.2|5101.2|5095.2|5073.2|5067.2|1696
1667279400000|2022-11-01 05:10:00|5101.2|5095.2|5105.2|5099.2|5114.2|5108.2|5101.2|5095.2|1618
1667279700000|2022-11-01 05:15:00|5106.2|5100.2|5114.2|5108.2|5119.2|5113.2|5094.2|5088.2|1419
1667280000000|2022-11-01 05:20:00|5113.2|5107.2|5114.2|5108.2|5122.2|5116.2|5111.2|5105.2|1283
1667280300000|2022-11-01 05:25:00|5115.2|5109.2|5095.2|5089.2|5117.2|5111.2|5093.2|5087.2|1336
1667280600000|2022-11-01 05:30:00|5094.2|5088.2|5086.2|5080.2|5096.2|5090.2|5083.2|5077.2|1590
1667280900000|2022-11-01 05:35:00|5087.2|5081.2|5123.2|5117.2|5125.2|5119.2|5087.2|5081.2|1270
1667281200000|2022-11-01 05:40:00|5124.2|5118.2|5131.2|5125.2|5134.2|5128.2|5120.2|5114.2|1263
1667281500000|2022-11-01 05:45:00|5132.2|5126.2|5144.2|5138.2|5148.2|5142.2|5128.2|5122.2|1808
1667281800000|2022-11-01 05:50:00|5145.2|5139.2|5157.2|5151.2|5158.2|5152.2|5145.2|5139.2|1755
1667282100000|2022-11-01 05:55:00|5158.2|5152.2|5141.2|5135.2|5164.2|5158.2|5141.2|5135.2|2425
1667282400000|2022-11-01 06:00:00|5140.2|5134.2|5158.2|5152.2|5158.2|5152.2|5139.2|5133.2|1661
1667282700000|2022-11-01 06:05:00|5157.2|5151.2|5182.2|5176.2|5185.2|5179.2|5156.2|5150.2|2780
1667283000000|2022-11-01 06:10:00|5181.2|5175.2|5177.2|5171.2|5187.2|5181.2|5167.2|5161.2|2363
1667283300000|2022-11-01 06:15:00|5178.2|5172.2|5184.2|5178.2|5184.2|5178.2|5170.2|5164.2|1495
1667283600000|2022-11-01 06:20:00|5183.2|5177.2|5207.2|5201.2|5207.2|5201.2|5183.2|5177.2|2361
1667283900000|2022-11-01 06:25:00|5208.2|5202.2|5213.2|5207.2|5222.2|5216.2|5193.2|5187.2|2903
1667284200000|2022-11-01 06:30:00|5214.2|5208.2|5219.2|5213.2|5233.2|5227.2|5206.2|5200.2|3775
1667284500000|2022-11-01 06:35:00|5220.2|5214.2|5218.2|5212.2|5227.2|5221.2|5206.2|5200.2|3031
1667284800000|2022-11-01 06:40:00|5219.2|5213.2|5237.2|5231.2|5243.2|5237.2|5217.2|5211.2|2818
1667285100000|2022-11-01 06:45:00|5238.2|5232.2|5268.2|5262.2|5268.2|5262.2|5235.2|5229.2|3020
1667285400000|2022-11-01 06:50:00|5267.2|5261.2|5239.2|5233.2|5271.2|5265.2|5233.2|5227.2|4396
1667285700000|2022-11-01 06:55:00|5240.2|5234.2|5248.2|5242.2|5250.2|5244.2|5229.2|5223.2|2723
1667286000000|2022-11-01 07:00:00|5249.2|5243.2|5233.2|5227.2|5249.2|5243.2|5233.2|5227.2|2371
1667286300000|2022-11-01 07:05:00|5232.2|5226.2|5254.2|5248.2|5257.2|5251.2|5232.2|5226.2|2380
1667286600000|2022-11-01 07:10:00|5253.2|5247.2|5270.2|5264.2|5274.2|5268.2|5247.2|5241.2|2835
1667286900000|2022-11-01 07:15:00|5271.2|5265.2|5270.2|5264.2|5275.2|5269.2|5253.2|5247.2|1929
1667287200000|2022-11-01 07:20:00|5269.2|5263.2|5193.2|5187.2|5275.2|5269.2|5191.2|5185.2|7785
1667287500000|2022-11-01 07:25:00|5191.2|5185.2|5152.2|5146.2|5206.2|5200.2|5149.2|5143.2|12462
1667287800000|2022-11-01 07:30:00|5150.2|5144.2|5169.2|5163.2|5178.2|5172.2|5145.2|5139.2|6055
1667288100000|2022-11-01 07:35:00|5168.2|5162.2|5187.2|5181.2|5205.2|5199.2|5168.2|5162.2|3725
1667288400000|2022-11-01 07:40:00|5186.2|5180.2|5196.2|5190.2|5203.2|5197.2|5184.2|5178.2|2053
1667288700000|2022-11-01 07:45:00|5195.2|5189.2|5218.2|5212.2|5219.2|5213.2|5195.2|5189.2|2362
1667289000000|2022-11-01 07:50:00|5217.2|5211.2|5188.2|5182.2|5217.2|5211.2|5187.2|5181.2|2367
1667289300000|2022-11-01 07:55:00|5189.2|5183.2|5199.2|5193.2|5200.2|5194.2|5178.2|5172.2|3588
1667289600000|2022-11-01 08:00:00|5198.2|5192.2|5208.2|5202.2|5210.2|5204.2|5194.2|5188.2|3043
1667289900000|2022-11-01 08:05:00|5207.2|5201.2|5215.2|5209.2|5220.2|5214.2|5207.2|5201.2|4495
1667290200000|2022-11-01 08:10:00|5217.2|5211.2|5206.2|5200.2|5217.2|5211.2|5206.2|5200.2|4056
1667290500000|2022-11-01 08:15:00|5204.2|5198.2|5207.2|5201.2|5211.2|5205.2|5201.2|5195.2|3991
1667290800000|2022-11-01 08:20:00|5206.2|5200.2|5200.2|5194.2|5214.2|5208.2|5196.2|5190.2|1675
1667291100000|2022-11-01 08:25:00|5201.2|5195.2|5200.2|5194.2|5210.2|5204.2|5198.2|5192.2|1605
1667291400000|2022-11-01 08:30:00|5214.5|5191.1|5213.1|5189.7|5216|5192.6|5213.1|5189.7|2
1667291700000|2022-11-01 08:35:00|5213.2|5189.8|5214|5190.6|5216|5192.6|5213.2|5189.8|0
1667292000000|2022-11-01 08:40:00|5214.2|5190.8|5214.5|5191.1|5215.6|5192.2|5213.8|5190.4|0
1667292300000|2022-11-01 08:45:00|5214.3|5190.9|5212.9|5189.5|5215.1|5191.7|5212.5|5189.1|0
1667292600000|2022-11-01 08:50:00|5212.7|5189.3|5212.3|5188.9|5214.8|5191.4|5212.1|5188.7|0
1667292900000|2022-11-01 08:55:00|5212.2|5188.8|5212.1|5188.7|5213.9|5190.5|5211.6|5188.2|0
1667293200000|2022-11-01 09:00:00|5212.2|5188.8|5207.6|5184.2|5212.2|5188.8|5206.9|5183.5|0
1667293500000|2022-11-01 09:05:00|5207.7|5184.3|5206.6|5183.2|5209|5185.6|5206.6|5183.2|0
1667293800000|2022-11-01 09:10:00|5206.7|5183.3|5208.7|5185.3|5209|5185.6|5206.6|5183.2|0
1667294100000|2022-11-01 09:15:00|5197.2|5191.2|5198.2|5192.2|5198.2|5192.2|5187.2|5181.2|421
1667294400000|2022-11-01 09:20:00|5199.2|5193.2|5196.2|5190.2|5201.2|5195.2|5196.2|5190.2|83
1667294700000|2022-11-01 09:25:00|5195.2|5189.2|5199.2|5193.2|5199.2|5193.2|5193.2|5187.2|376
1667295000000|2022-11-01 09:30:00|5198.2|5192.2|5205.2|5199.2|5206.2|5200.2|5198.2|5192.2|236
1667295300000|2022-11-01 09:35:00|5204.2|5198.2|5209.2|5203.2|5209.2|5203.2|5203.2|5197.2|83
1667295600000|2022-11-01 09:40:00|5207.2|5201.2|5208.2|5202.2|5211.2|5205.2|5207.2|5201.2|95
1667295900000|2022-11-01 09:45:00|5207.2|5201.2|5208.2|5202.2|5209.2|5203.2|5206.2|5200.2|79
1667296200000|2022-11-01 09:50:00|5207.2|5201.2|5208.2|5202.2|5209.2|5203.2|5205.2|5199.2|44
1667296500000|2022-11-01 09:55:00|5207.2|5201.2|5207.2|5201.2|5210.2|5204.2|5207.2|5201.2|35
1667296800000|2022-11-01 10:00:00|5208.2|5202.2|5207.2|5201.2|5210.2|5204.2|5207.2|5201.2|36
1667297100000|2022-11-01 10:05:00|5206.2|5200.2|5210.2|5204.2|5210.2|5204.2|5205.2|5199.2|88
1667297400000|2022-11-01 10:10:00|5211.2|5205.2|5210.2|5204.2|5216.2|5210.2|5210.2|5204.2|272
1667297700000|2022-11-01 10:15:00|5211.2|5205.2|5208.2|5202.2|5211.2|5205.2|5208.2|5202.2|22
1667298000000|2022-11-01 10:20:00|5210.2|5204.2|5212.2|5206.2|5215.2|5209.2|5210.2|5204.2|68
1667298300000|2022-11-01 10:25:00|5211.2|5205.2|5211.2|5205.2|5214.2|5208.2|5211.2|5205.2|121
1667298600000|2022-11-01 10:30:00|5210.2|5204.2|5214.2|5208.2|5214.2|5208.2|5208.2|5202.2|87
1667298900000|2022-11-01 10:35:00|5215.2|5209.2|5215.2|5209.2|5218.2|5212.2|5213.2|5207.2|130
1667299200000|2022-11-01 10:40:00|5216.2|5210.2|5213.2|5207.2|5216.2|5210.2|5212.2|5206.2|86
1667299500000|2022-11-01 10:45:00|5211.2|5205.2|5210.2|5204.2|5213.2|5207.2|5209.2|5203.2|66
1667299800000|2022-11-01 10:50:00|5209.2|5203.2|5210.2|5204.2|5210.2|5204.2|5208.2|5202.2|54
1667300100000|2022-11-01 10:55:00|5211.2|5205.2|5209.2|5203.2|5212.2|5206.2|5208.2|5202.2|116
1667300400000|2022-11-01 11:00:00|5209.7|5203.7|5208.7|5202.7|5209.7|5203.7|5206.2|5200.2|51
1667300700000|2022-11-01 11:05:00|5209.2|5203.2|5211.2|5205.2|5214.2|5208.2|5207.2|5201.2|109
1667301000000|2022-11-01 11:10:00|5210.7|5204.7|5206.2|5200.2|5211.2|5205.2|5203.2|5197.2|64
1667301300000|2022-11-01 11:15:00|5205.7|5199.7|5205.7|5199.7|5207.7|5201.7|5202.7|5196.7|64
1667301600000|2022-11-01 11:20:00|5205.2|5199.2|5206.7|5200.7|5208.2|5202.2|5204.7|5198.7|134
1667301900000|2022-11-01 11:25:00|5207.2|5201.2|5207.7|5201.7|5208.7|5202.7|5205.2|5199.2|28
1667302200000|2022-11-01 11:30:00|5207.2|5201.2|5211.7|5205.7|5213.7|5207.7|5207.2|5201.2|52
1667302500000|2022-11-01 11:35:00|5211.2|5205.2|5204.7|5198.7|5211.7|5205.7|5204.7|5198.7|23
1667302800000|2022-11-01 11:40:00|5205.2|5199.2|5209.2|5203.2|5209.2|5203.2|5204.2|5198.2|32
1667303100000|2022-11-01 11:45:00|5209.7|5203.7|5206.7|5200.7|5209.7|5203.7|5204.7|5198.7|39
1667303400000|2022-11-01 11:50:00|5207.7|5201.7|5205.7|5199.7|5208.2|5202.2|5205.7|5199.7|65
1667303700000|2022-11-01 11:55:00|5206.2|5200.2|5204.2|5198.2|5208.7|5202.7|5203.7|5197.7|126
1667304000000|2022-11-01 12:00:00|5204.7|5198.7|5203.7|5197.7|5219.2|5213.2|5202.7|5196.7|156
1667304300000|2022-11-01 12:05:00|5204.7|5198.7|5203.7|5197.7|5206.7|5200.7|5202.7|5196.7|75
1667304600000|2022-11-01 12:10:00|5203.2|5197.2|5205.7|5199.7|5210.7|5204.7|5202.7|5196.7|50
1667304900000|2022-11-01 12:15:00|5206.2|5200.2|5217.7|5211.7|5219.7|5213.7|5205.7|5199.7|238
1667305200000|2022-11-01 12:20:00|5218.7|5212.7|5219.7|5213.7|5223.7|5217.7|5213.2|5207.2|170
1667305500000|2022-11-01 12:25:00|5220.7|5214.7|5217.7|5211.7|5220.7|5214.7|5213.2|5207.2|208
1667305800000|2022-11-01 12:30:00|5218.7|5212.7|5221.7|5215.7|5223.7|5217.7|5218.7|5212.7|175
1667306100000|2022-11-01 12:35:00|5222.7|5216.7|5221.7|5215.7|5223.7|5217.7|5221.2|5215.2|105
1667306400000|2022-11-01 12:40:00|5222.2|5216.2|5222.7|5216.7|5223.7|5217.7|5221.2|5215.2|66
1667306700000|2022-11-01 12:45:00|5222.2|5216.2|5222.7|5216.7|5223.7|5217.7|5221.2|5215.2|65
1667307000000|2022-11-01 12:50:00|5222.2|5216.2|5219.2|5213.2|5225.7|5219.7|5218.7|5212.7|147
1667307300000|2022-11-01 12:55:00|5218.7|5212.7|5227.2|5221.2|5227.7|5221.7|5218.7|5212.7|217
1667307600000|2022-11-01 13:00:00|5227.7|5221.7|5223.7|5217.7|5228.7|5222.7|5221.7|5215.7|349
1667307900000|2022-11-01 13:05:00|5224.2|5218.2|5223.7|5217.7|5227.7|5221.7|5223.7|5217.7|285
1667308200000|2022-11-01 13:10:00|5224.7|5218.7|5225.7|5219.7|5227.7|5221.7|5223.7|5217.7|171
1667308500000|2022-11-01 13:15:00|5226.7|5220.7|5230.7|5224.7|5233.7|5227.7|5225.7|5219.7|368
1667308800000|2022-11-01 13:20:00|5230.2|5224.2|5220.2|5214.2|5230.7|5224.7|5219.7|5213.7|105
1667309100000|2022-11-01 13:25:00|5219.7|5213.7|5219.7|5213.7|5222.7|5216.7|5214.7|5208.7|191
1667309400000|2022-11-01 13:30:00|5221.2|5215.2|5212.2|5206.2|5241.2|5235.2|5210.2|5204.2|1551
1667309700000|2022-11-01 13:35:00|5212.7|5206.7|5214.7|5208.7|5216.7|5210.7|5198.2|5192.2|1047
1667310000000|2022-11-01 13:40:00|5215.7|5209.7|5214.7|5208.7|5221.7|5215.7|5208.7|5202.7|834
1667310300000|2022-11-01 13:45:00|5214.2|5208.2|5198.2|5192.2|5214.7|5208.7|5193.2|5187.2|599
1667310600000|2022-11-01 13:50:00|5197.7|5191.7|5203.7|5197.7|5205.7|5199.7|5191.7|5185.7|729
1667310900000|2022-11-01 13:55:00|5203.2|5197.2|5204.7|5198.7|5208.2|5202.2|5200.7|5194.7|385
1667311200000|2022-11-01 14:00:00|5207.2|5201.2|5175.7|5169.7|5208.2|5202.2|5174.7|5168.7|722
1667311500000|2022-11-01 14:05:00|5176.2|5170.2|5158.2|5152.2|5177.7|5171.7|5155.7|5149.7|548
1667311800000|2022-11-01 14:10:00|5157.7|5151.7|5168.7|5162.7|5168.7|5162.7|5153.2|5147.2|652
1667312100000|2022-11-01 14:15:00|5169.2|5163.2|5176.2|5170.2|5186.7|5180.7|5166.7|5160.7|640
1667312400000|2022-11-01 14:20:00|5175.7|5169.7|5189.2|5183.2|5200.7|5194.7|5167.2|5161.2|547
1667312700000|2022-11-01 14:25:00|5188.7|5182.7|5185.2|5179.2|5189.7|5183.7|5174.7|5168.7|181
1667313000000|2022-11-01 14:30:00|5185.7|5179.7|5198.7|5192.7|5198.7|5192.7|5179.2|5173.2|279
1667313300000|2022-11-01 14:35:00|5198.2|5192.2|5181.7|5175.7|5201.2|5195.2|5180.7|5174.7|209
1667313600000|2022-11-01 14:40:00|5182.2|5176.2|5172.7|5166.7|5182.2|5176.2|5165.7|5159.7|498
1667313900000|2022-11-01 14:45:00|5173.2|5167.2|5168.7|5162.7|5177.7|5171.7|5165.7|5159.7|370
1667314200000|2022-11-01 14:50:00|5169.2|5163.2|5174.7|5168.7|5175.2|5169.2|5164.7|5158.7|146
1667314500000|2022-11-01 14:55:00|5175.2|5169.2|5170.7|5164.7|5178.7|5172.7|5163.7|5157.7|286
1667314800000|2022-11-01 15:00:00|5169.7|5163.7|5176.7|5170.7|5178.7|5172.7|5166.7|5160.7|346
1667315100000|2022-11-01 15:05:00|5177.2|5171.2|5174.7|5168.7|5178.7|5172.7|5164.7|5158.7|134
1667315400000|2022-11-01 15:10:00|5175.2|5169.2|5185.2|5179.2|5186.7|5180.7|5173.7|5167.7|153
1667315700000|2022-11-01 15:15:00|5184.7|5178.7|5175.7|5169.7|5187.7|5181.7|5175.2|5169.2|169
1667316000000|2022-11-01 15:20:00|5176.7|5170.7|5178.7|5172.7|5182.7|5176.7|5173.2|5167.2|161
1667316300000|2022-11-01 15:25:00|5178.2|5172.2|5191.2|5185.2|5191.7|5185.7|5176.2|5170.2|367
1667316600000|2022-11-01 15:30:00|5191.7|5185.7|5193.7|5187.7|5195.7|5189.7|5187.7|5181.7|290
1667316900000|2022-11-01 15:35:00|5193.2|5187.2|5177.7|5171.7|5194.7|5188.7|5176.7|5170.7|169
1667317200000|2022-11-01 15:40:00|5178.7|5172.7|5183.7|5177.7|5186.7|5180.7|5177.7|5171.7|366
1667317500000|2022-11-01 15:45:00|5183.2|5177.2|5187.7|5181.7|5190.7|5184.7|5181.7|5175.7|159
1667317800000|2022-11-01 15:50:00|5187.2|5181.2|5187.7|5181.7|5190.2|5184.2|5181.7|5175.7|169
1667318100000|2022-11-01 15:55:00|5187.2|5181.2|5185.7|5179.7|5189.7|5183.7|5182.2|5176.2|252
1667318400000|2022-11-01 16:00:00|5185.2|5179.2|5184.7|5178.7|5187.7|5181.7|5180.7|5174.7|120
1667318700000|2022-11-01 16:05:00|5185.7|5179.7|5189.7|5183.7|5202.7|5196.7|5184.7|5178.7|384
1667319000000|2022-11-01 16:10:00|5189.2|5183.2|5188.7|5182.7|5194.2|5188.2|5182.2|5176.2|187
1667319300000|2022-11-01 16:15:00|5189.2|5183.2|5186.2|5180.2|5190.7|5184.7|5184.7|5178.7|151
1667319600000|2022-11-01 16:20:00|5186.7|5180.7|5184.7|5178.7|5191.2|5185.2|5182.7|5176.7|263
1667319900000|2022-11-01 16:25:00|5185.2|5179.2|5180.7|5174.7|5188.2|5182.2|5179.7|5173.7|252
1667320200000|2022-11-01 16:30:00|5181.2|5175.2|5174.2|5168.2|5182.7|5176.7|5173.7|5167.7|417
1667320500000|2022-11-01 16:35:00|5174.7|5168.7|5174.2|5168.2|5176.7|5170.7|5168.7|5162.7|291
1667320800000|2022-11-01 16:40:00|5173.7|5167.7|5179.7|5173.7|5179.7|5173.7|5170.7|5164.7|208
1667321100000|2022-11-01 16:45:00|5178.7|5172.7|5180.7|5174.7|5181.7|5175.7|5177.2|5171.2|83
1667321400000|2022-11-01 16:50:00|5180.2|5174.2|5181.7|5175.7|5181.7|5175.7|5174.7|5168.7|150
1667321700000|2022-11-01 16:55:00|5181.2|5175.2|5183.2|5177.2|5184.7|5178.7|5175.7|5169.7|310
1667322000000|2022-11-01 17:00:00|5184.2|5178.2|5180.2|5174.2|5184.2|5178.2|5180.2|5174.2|60
1667322300000|2022-11-01 17:05:00|5181.2|5175.2|5181.2|5175.2|5183.2|5177.2|5180.2|5174.2|42
1667322600000|2022-11-01 17:10:00|5182.2|5176.2|5188.2|5182.2|5190.2|5184.2|5182.2|5176.2|78
1667322900000|2022-11-01 17:15:00|5187.2|5181.2|5185.2|5179.2|5188.2|5182.2|5184.2|5178.2|323
1667323200000|2022-11-01 17:20:00|5186.2|5180.2|5188.2|5182.2|5190.2|5184.2|5186.2|5180.2|67
1667323500000|2022-11-01 17:25:00|5187.2|5181.2|5185.2|5179.2|5187.2|5181.2|5183.2|5177.2|54
1667323800000|2022-11-01 17:30:00|5184.2|5178.2|5184.2|5178.2|5186.2|5180.2|5183.2|5177.2|87
1667324100000|2022-11-01 17:35:00|5185.2|5179.2|5181.2|5175.2|5185.2|5179.2|5181.2|5175.2|96
1667324400000|2022-11-01 17:40:00|5182.2|5176.2|5184.2|5178.2|5186.2|5180.2|5182.2|5176.2|88
1667324700000|2022-11-01 17:45:00|5185.2|5179.2|5184.2|5178.2|5187.2|5181.2|5184.2|5178.2|102
1667325000000|2022-11-01 17:50:00|5185.2|5179.2|5185.2|5179.2|5187.2|5181.2|5185.2|5179.2|46
1667325300000|2022-11-01 17:55:00|5186.2|5180.2|5189.2|5183.2|5189.2|5183.2|5184.2|5178.2|104
1667325600000|2022-11-01 18:00:00|5190.2|5184.2|5188.2|5182.2|5193.2|5187.2|5188.2|5182.2|148
1667325900000|2022-11-01 18:05:00|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5183.2|5177.2|66
1667326200000|2022-11-01 18:10:00|5190.2|5184.2|5189.2|5183.2|5191.2|5185.2|5188.2|5182.2|41
1667326500000|2022-11-01 18:15:00|5190.2|5184.2|5189.2|5183.2|5192.2|5186.2|5188.2|5182.2|58
1667326800000|2022-11-01 18:20:00|5188.2|5182.2|5188.2|5182.2|5190.2|5184.2|5187.2|5181.2|81
1667327100000|2022-11-01 18:25:00|5187.2|5181.2|5189.2|5183.2|5189.2|5183.2|5185.2|5179.2|90
1667327400000|2022-11-01 18:30:00|5188.2|5182.2|5185.2|5179.2|5188.2|5182.2|5183.2|5177.2|62
1667327700000|2022-11-01 18:35:00|5186.2|5180.2|5184.2|5178.2|5188.2|5182.2|5184.2|5178.2|118
1667328000000|2022-11-01 18:40:00|5185.2|5179.2|5180.2|5174.2|5185.2|5179.2|5179.2|5173.2|87
1667328300000|2022-11-01 18:45:00|5181.2|5175.2|5172.2|5166.2|5181.2|5175.2|5171.2|5165.2|178
1667328600000|2022-11-01 18:50:00|5173.2|5167.2|5175.2|5169.2|5177.2|5171.2|5171.2|5165.2|220
1667328900000|2022-11-01 18:55:00|5174.2|5168.2|5191.6|5168.2|5191.7|5178.2|5174.2|5168.2|104
1667329200000|2022-11-01 19:00:00|5191.5|5168.1|5186.4|5163|5191.5|5168.1|5186.3|5162.9|0
1667329500000|2022-11-01 19:05:00|5186.3|5162.9|5185.2|5161.8|5187|5163.6|5183.7|5160.3|0
1667329800000|2022-11-01 19:10:00|5185.3|5161.9|5177.1|5153.7|5185.3|5161.9|5177|5153.6|0
1667330100000|2022-11-01 19:15:00|5177|5153.6|5177.4|5154|5177.4|5154|5175.6|5152.2|0
1667330400000|2022-11-01 19:20:00|5177.3|5153.9|5176.5|5153.1|5179.3|5155.9|5176.5|5153.1|0
1667330700000|2022-11-01 19:25:00|5176.4|5153|5172|5148.6|5177.3|5153.9|5170.4|5147|0
1667331000000|2022-11-01 19:30:00|5172.1|5148.7|5171.3|5147.9|5174.1|5150.7|5168.3|5144.9|0
1667331300000|2022-11-01 19:35:00|5171.4|5148|5169.3|5145.9|5173.7|5150.3|5168.4|5145|0
1667331600000|2022-11-01 19:40:00|5169.2|5145.8|5171.6|5148.2|5172.5|5149.1|5168.3|5144.9|0
1667331900000|2022-11-01 19:45:00|5171.5|5148.1|5172.4|5149|5173.3|5149.9|5168.7|5145.3|0
1667332200000|2022-11-01 19:50:00|5173.3|5149.9|5170.8|5147.4|5176.2|5152.8|5169|5145.6|0
1667332500000|2022-11-01 19:55:00|5171.7|5148.3|5167.5|5144.1|5172.4|5149|5166.7|5143.3|0
1667332800000|2022-11-01 20:00:00|5167.1|5143.7|5164.1|5140.7|5169.9|5146.5|5163.3|5139.9|0
1667333100000|2022-11-01 20:05:00|5163.9|5140.5|5162.9|5139.5|5165.6|5142.2|5162.9|5139.5|0
1667333400000|2022-11-01 20:10:00|5162.7|5139.3|5160.5|5137.1|5163|5139.6|5159.6|5136.2|0
1667333700000|2022-11-01 20:15:00|5160.1|5136.7|5162.6|5139.2|5163.5|5140.1|5159.5|5136.1|0
1667334000000|2022-11-01 20:20:00|5162.7|5139.3|5161.7|5138.3|5163.5|5140.1|5161.7|5138.3|0
1667334300000|2022-11-01 20:25:00|5161.8|5138.4|5162.6|5139.2|5162.8|5139.4|5159.3|5135.9|0
1667334600000|2022-11-01 20:30:00|5162.4|5139|5162.8|5139.4|5163.3|5139.9|5162|5138.6|0
1667334900000|2022-11-01 20:35:00|5162.7|5139.3|5164.5|5141.1|5165.1|5141.7|5162.7|5139.3|0
1667335200000|2022-11-01 20:40:00|5165|5141.6|5164.9|5141.5|5165.5|5142.1|5164.2|5140.8|0
1667335500000|2022-11-01 20:45:00|5164.8|5141.4|5164.3|5140.9|5165.1|5141.7|5163.7|5140.3|0
1667335800000|2022-11-01 20:50:00|5164.1|5140.7|5163.9|5140.5|5164.6|5141.2|5163.7|5140.3|0
1667336100000|2022-11-01 20:55:00|5164.1|5140.7|5164.6|5141.2|5164.9|5141.5|5163.5|5140.1|0
1667336400000|2022-11-01 21:00:00|5164.7|5141.3|5165.1|5141.7|5165.1|5141.7|5164.4|5141|0
1667336700000|2022-11-01 21:05:00|5165|5141.6|5164.5|5141.1|5165|5141.6|5164.3|5140.9|0
1667337000000|2022-11-01 21:10:00|5164.6|5141.2|5164.4|5141|5164.6|5141.2|5164.3|5140.9|0
1667337300000|2022-11-01 21:15:00|5164.6|5141.2|5164.9|5141.5|5165.1|5141.7|5164.5|5141.1|0
1667337600000|2022-11-01 21:20:00|5164.7|5141.3|5164.4|5141|5164.9|5141.5|5164.4|5141|0
1667337900000|2022-11-01 21:25:00|5164.5|5141.1|5165.2|5141.8|5165.2|5141.8|5164.5|5141.1|0
1667338200000|2022-11-01 21:30:00|5165.1|5141.7|5164.8|5141.4|5165.1|5141.7|5164.8|5141.4|0
1667338500000|2022-11-01 21:35:00|5164.9|5141.5|5178.3|5154.9|5178.3|5154.9|5164.5|5141.1|0
1667339100000|2022-11-01 21:45:00|5178.1|5154.7|5178|5154.6|5178.3|5154.9|5178|5154.6|0
1667339400000|2022-11-01 21:50:00|5178.1|5154.7|5178|5154.6|5178.1|5154.7|5178|5154.6|0
1667339700000|2022-11-01 21:55:00|5177.8|5154.4|5178.2|5154.8|5178.2|5154.8|5177.7|5154.3|0
1667340000000|2022-11-01 22:00:00|5178.9|5155.5|5179.7|5156.3|5181|5157.6|5178.9|5155.5|0
1667340300000|2022-11-01 22:05:00|5179.9|5156.5|5179.4|5156|5180.1|5156.7|5178.2|5154.8|0
1667340600000|2022-11-01 22:10:00|5179.5|5156.1|5180.3|5156.9|5181|5157.6|5179.5|5156.1|0
1667340900000|2022-11-01 22:15:00|5180.5|5157.1|5180.5|5157.1|5182.2|5158.8|5180.4|5157|0
1667341200000|2022-11-01 22:20:00|5180.6|5157.2|5180.9|5157.5|5181.4|5158|5179.8|5156.4|0
1667341500000|2022-11-01 22:25:00|5180.7|5157.3|5181.2|5157.8|5181.4|5158|5179.8|5156.4|0
1667341800000|2022-11-01 22:30:00|5181.1|5157.7|5181.1|5157.7|5181.7|5158.3|5180.1|5156.7|0
1667342100000|2022-11-01 22:35:00|5181|5157.6|5181.8|5158.4|5181.8|5158.4|5180.9|5157.5|0
1667342400000|2022-11-01 22:40:00|5181.9|5158.5|5181.1|5157.7|5181.9|5158.5|5180.9|5157.5|0
1667342700000|2022-11-01 22:45:00|5180.9|5157.5|5181.1|5157.7|5181.8|5158.4|5180.9|5157.5|0
1667343000000|2022-11-01 22:50:00|5181|5157.6|5182|5158.6|5182|5158.6|5180.9|5157.5|0
1667343300000|2022-11-01 22:55:00|5181.8|5158.4|5181.8|5158.4|5181.8|5158.4|5181.4|5158|0
1667343600000|2022-11-01 23:00:00|5181.9|5158.5|5182.8|5159.4|5183.3|5159.9|5181.6|5158.2|0
1667343900000|2022-11-01 23:05:00|5182.7|5159.3|5182.7|5159.3|5183.3|5159.9|5182.4|5159|0
1667344200000|2022-11-01 23:10:00|5182.5|5159.1|5182.5|5159.1|5182.7|5159.3|5181.4|5158|0
1667344500000|2022-11-01 23:15:00|5182.4|5159|5182.4|5159|5183.1|5159.7|5182|5158.6|0
1667344800000|2022-11-01 23:20:00|5182.3|5158.9|5182.9|5159.5|5183.1|5159.7|5182.3|5158.9|0
1667345100000|2022-11-01 23:25:00|5182.8|5159.4|5183.3|5159.9|5183.7|5160.3|5182.7|5159.3|0
1667345400000|2022-11-01 23:30:00|5183.1|5159.7|5184|5160.6|5184|5160.6|5183.1|5159.7|0
1667345700000|2022-11-01 23:35:00|5183.6|5160.2|5183.1|5159.7|5183.7|5160.3|5183.1|5159.7|0
1667346000000|2022-11-01 23:40:00|5183.3|5159.9|5181.6|5158.2|5183.3|5159.9|5181.4|5158|0
1667346300000|2022-11-01 23:45:00|5181.7|5158.3|5180.1|5156.7|5181.8|5158.4|5179.8|5156.4|0
1667346600000|2022-11-01 23:50:00|5179.9|5156.5|5180.1|5156.7|5181.1|5157.7|5179.2|5155.8|0
1667346900000|2022-11-01 23:55:00|5180.3|5156.9|5180.7|5157.3|5182|5158.6|5180.1|5156.7|0
1667347200000|2022-11-02 00:00:00|5181.1|5157.7|5180.2|5156.8|5183.1|5159.7|5180.2|5156.8|0
1667347500000|2022-11-02 00:05:00|5180|5156.6|5176.8|5153.4|5180|5156.6|5176.3|5152.9|0
1667347800000|2022-11-02 00:10:00|5177|5153.6|5177.6|5154.2|5178.3|5154.9|5176.8|5153.4|0
1667348100000|2022-11-02 00:15:00|5177.5|5154.1|5178.4|5155|5179.4|5156|5177.5|5154.1|0
1667348400000|2022-11-02 00:20:00|5178.2|5154.8|5179.5|5156.1|5180.2|5156.8|5178|5154.6|0
1667348700000|2022-11-02 00:25:00|5179.4|5156|5181|5157.6|5181|5157.6|5178.8|5155.4|0
1667349000000|2022-11-02 00:30:00|5181.2|5157.8|5182.3|5158.9|5183.7|5160.3|5180.6|5157.2|0
1667349300000|2022-11-02 00:35:00|5182.4|5159|5186.3|5162.9|5186.7|5163.3|5182.3|5158.9|0
1667349600000|2022-11-02 00:40:00|5186.1|5162.7|5186|5162.6|5186.5|5163.1|5184.7|5161.3|0
1667349900000|2022-11-02 00:45:00|5186.2|5162.8|5187.1|5163.7|5188.2|5164.8|5186|5162.6|0
1667350200000|2022-11-02 00:50:00|5187.3|5163.9|5182.6|5159.2|5188|5164.6|5182.4|5159|0
1667350500000|2022-11-02 00:55:00|5182.5|5159.1|5184|5160.6|5184.3|5160.9|5182|5158.6|0
1667350800000|2022-11-02 01:00:00|5184.1|5160.7|5182.5|5159.1|5184.5|5161.1|5182.2|5158.8|0
1667351100000|2022-11-02 01:05:00|5182.6|5159.2|5170.7|5147.3|5183.1|5159.7|5170.7|5147.3|0
1667351400000|2022-11-02 01:10:00|5170.9|5147.5|5171.8|5148.4|5172.4|5149|5170.6|5147.2|0
1667351700000|2022-11-02 01:15:00|5172.8|5149.4|5174.7|5168.7|5178.2|5172.2|5143.2|5137.2|2570
1667352000000|2022-11-02 01:20:00|5172.7|5166.7|5159.7|5153.7|5185.7|5179.7|5156.7|5150.7|911
1667352300000|2022-11-02 01:25:00|5160.7|5154.7|5163.7|5157.7|5166.7|5160.7|5154.7|5148.7|769
1667352600000|2022-11-02 01:30:00|5164.7|5158.7|5158.7|5152.7|5172.7|5166.7|5146.7|5140.7|4925
1667352900000|2022-11-02 01:35:00|5160.7|5154.7|5164.7|5158.7|5166.7|5160.7|5136.7|5130.7|2675
1667353200000|2022-11-02 01:40:00|5165.7|5159.7|5191.7|5185.7|5192.7|5186.7|5156.7|5150.7|3377
1667353500000|2022-11-02 01:45:00|5190.7|5184.7|5181.7|5175.7|5198.7|5192.7|5167.7|5161.7|1938
1667353800000|2022-11-02 01:50:00|5183.7|5177.7|5185.7|5179.7|5187.7|5181.7|5167.7|5161.7|1824
1667354100000|2022-11-02 01:55:00|5186.7|5180.7|5194.7|5188.7|5199.7|5193.7|5180.7|5174.7|1590
1667354400000|2022-11-02 02:00:00|5193.7|5187.7|5167.7|5161.7|5197.7|5191.7|5165.7|5159.7|1281
1667354700000|2022-11-02 02:05:00|5166.7|5160.7|5142.7|5136.7|5166.7|5160.7|5142.7|5136.7|1563
1667355000000|2022-11-02 02:10:00|5143.7|5137.7|5155.7|5149.7|5160.7|5154.7|5141.7|5135.7|1162
1667355300000|2022-11-02 02:15:00|5156.7|5150.7|5155.7|5149.7|5167.7|5161.7|5146.7|5140.7|1235
1667355600000|2022-11-02 02:20:00|5154.7|5148.7|5172.7|5166.7|5177.7|5171.7|5150.7|5144.7|1366
1667355900000|2022-11-02 02:25:00|5174.7|5168.7|5198.7|5192.7|5199.7|5193.7|5167.7|5161.7|1255
1667356200000|2022-11-02 02:30:00|5197.7|5191.7|5187.7|5181.7|5200.7|5194.7|5182.7|5176.7|1278
1667356500000|2022-11-02 02:35:00|5188.7|5182.7|5219.7|5213.7|5219.7|5213.7|5188.7|5182.7|2334
1667356800000|2022-11-02 02:40:00|5218.7|5212.7|5224.7|5218.7|5224.7|5218.7|5204.7|5198.7|1265
1667357100000|2022-11-02 02:45:00|5225.7|5219.7|5248.7|5242.7|5250.7|5244.7|5220.7|5214.7|2449
1667357400000|2022-11-02 02:50:00|5247.7|5241.7|5261.7|5255.7|5272.7|5266.7|5239.7|5233.7|2440
1667357700000|2022-11-02 02:55:00|5260.7|5254.7|5261.7|5255.7|5279.7|5273.7|5258.7|5252.7|3040
1667358000000|2022-11-02 03:00:00|5262.7|5256.7|5251.7|5245.7|5266.7|5260.7|5246.7|5240.7|1835
1667358300000|2022-11-02 03:05:00|5252.7|5246.7|5267.7|5261.7|5268.7|5262.7|5250.7|5244.7|1198
1667358600000|2022-11-02 03:10:00|5266.7|5260.7|5249.7|5243.7|5268.7|5262.7|5236.7|5230.7|1944
1667358900000|2022-11-02 03:15:00|5250.7|5244.7|5257.7|5251.7|5258.7|5252.7|5239.7|5233.7|1376
1667359200000|2022-11-02 03:20:00|5256.7|5250.7|5300.7|5294.7|5302.7|5296.7|5256.7|5250.7|4080
1667359500000|2022-11-02 03:25:00|5301.7|5295.7|5318.7|5312.7|5320.7|5314.7|5294.7|5288.7|2638
1667359800000|2022-11-02 03:30:00|5317.7|5311.7|5315.7|5309.7|5342.7|5336.7|5308.7|5302.7|4154
1667360100000|2022-11-02 03:35:00|5316.7|5310.7|5327.7|5321.7|5333.7|5327.7|5313.7|5307.7|2724
1667360400000|2022-11-02 03:40:00|5328.7|5322.7|5321.7|5315.7|5328.7|5322.7|5313.7|5307.7|1672
1667360700000|2022-11-02 03:45:00|5322.7|5316.7|5308.7|5302.7|5331.7|5325.7|5304.7|5298.7|2761
1667361000000|2022-11-02 03:50:00|5307.7|5301.7|5310.7|5304.7|5322.7|5316.7|5305.7|5299.7|2740
1667361300000|2022-11-02 03:55:00|5309.7|5303.7|5304.7|5298.7|5314.7|5308.7|5302.7|5296.7|2824
1667361600000|2022-11-02 04:00:00|5303.7|5297.7|5317.7|5294.3|5318.6|5297.7|5303.7|5294|30
1667361900000|2022-11-02 04:05:00|5317.6|5294.2|5315.9|5292.5|5317.7|5294.3|5315.2|5291.8|0
1667362200000|2022-11-02 04:10:00|5315.5|5292.1|5316.1|5292.7|5316.3|5292.9|5314.6|5291.2|0
1667362500000|2022-11-02 04:15:00|5316.2|5292.8|5315.1|5291.7|5316.3|5292.9|5314.7|5291.3|0
1667362800000|2022-11-02 04:20:00|5315.2|5291.8|5314.9|5291.5|5316.1|5292.7|5314.8|5291.4|0
1667363100000|2022-11-02 04:25:00|5314.8|5291.4|5317.3|5293.9|5318.8|5295.4|5314.7|5291.3|0
1667363400000|2022-11-02 04:30:00|5317.4|5294|5317|5293.6|5317.9|5294.5|5316.6|5293.2|0
1667363700000|2022-11-02 04:35:00|5317.1|5293.7|5316.4|5293|5317.1|5293.7|5315.8|5292.4|0
1667364000000|2022-11-02 04:40:00|5316.5|5293.1|5323.8|5300.4|5324.7|5301.3|5316.5|5293.1|0
1667364300000|2022-11-02 04:45:00|5324|5300.6|5329.6|5306.2|5330.9|5307.5|5323.8|5300.4|0
1667364600000|2022-11-02 04:50:00|5329.4|5306|5330.7|5307.3|5330.9|5307.5|5329.4|5306|0
1667364900000|2022-11-02 04:55:00|5330.6|5307.2|5330.9|5307.5|5331.2|5307.8|5330.3|5306.9|0
1667365200000|2022-11-02 05:00:00|5330.7|5307.3|5351.7|5345.7|5355.7|5349.7|5297.7|5291.7|4325
1667365500000|2022-11-02 05:05:00|5350.7|5344.7|5326.7|5320.7|5354.7|5348.7|5323.7|5317.7|3023
1667365800000|2022-11-02 05:10:00|5324.7|5318.7|5351.7|5345.7|5351.7|5345.7|5319.7|5313.7|1799
1667366100000|2022-11-02 05:15:00|5352.7|5346.7|5363.7|5357.7|5371.7|5365.7|5350.7|5344.7|3034
1667366400000|2022-11-02 05:20:00|5366.7|5360.7|5361.7|5355.7|5370.7|5364.7|5355.7|5349.7|1902
1667366700000|2022-11-02 05:25:00|5359.7|5353.7|5352.7|5346.7|5359.7|5353.7|5342.7|5336.7|2000
1667367000000|2022-11-02 05:30:00|5353.7|5347.7|5349.7|5343.7|5363.7|5357.7|5343.7|5337.7|2686
1667367300000|2022-11-02 05:35:00|5350.7|5344.7|5367.7|5361.7|5371.7|5365.7|5350.7|5344.7|1944
1667367600000|2022-11-02 05:40:00|5366.7|5360.7|5363.7|5357.7|5369.7|5363.7|5352.7|5346.7|2887
1667367900000|2022-11-02 05:45:00|5362.7|5356.7|5343.7|5337.7|5375.7|5369.7|5343.7|5337.7|4565
1667368200000|2022-11-02 05:50:00|5344.7|5338.7|5353.7|5347.7|5365.7|5359.7|5337.7|5331.7|3999
1667368500000|2022-11-02 05:55:00|5369.5|5346.1|5368.4|5345|5370|5346.6|5363|5339.6|3
1667368800000|2022-11-02 06:00:00|5368.3|5344.9|5366.5|5343.1|5368.6|5345.2|5366|5342.6|0
1667369100000|2022-11-02 06:05:00|5366.4|5343|5366.5|5343.1|5366.6|5343.2|5365.8|5342.4|0
1667369400000|2022-11-02 06:10:00|5366.6|5343.2|5364.6|5341.2|5366.8|5343.4|5364|5340.6|0
1667369700000|2022-11-02 06:15:00|5364.7|5341.3|5365.9|5342.5|5366.1|5342.7|5364.6|5341.2|0
1667370000000|2022-11-02 06:20:00|5365.3|5341.9|5364.7|5341.3|5365.5|5342.1|5363.4|5340|0
1667370300000|2022-11-02 06:25:00|5364.8|5341.4|5365|5341.6|5365.3|5341.9|5363.8|5340.4|0
1667370600000|2022-11-02 06:30:00|5365.2|5341.8|5364.2|5340.8|5366.2|5342.8|5364.2|5340.8|0
1667370900000|2022-11-02 06:35:00|5364.4|5341|5369.2|5345.8|5369.6|5346.2|5362.9|5339.5|0
1667371200000|2022-11-02 06:40:00|5368.8|5345.4|5367.2|5343.8|5369.9|5346.5|5366.5|5343.1|0
1667371500000|2022-11-02 06:45:00|5367.4|5344|5367.1|5343.7|5367.5|5344.1|5366.4|5343|0
1667371800000|2022-11-02 06:50:00|5367.3|5343.9|5366|5342.6|5367.5|5344.1|5365.4|5342|0
1667372100000|2022-11-02 06:55:00|5365.8|5342.4|5366.2|5342.8|5366.3|5342.9|5364.7|5341.3|0
1667372400000|2022-11-02 07:00:00|5366.1|5342.7|5361.4|5338|5366.1|5342.7|5360.1|5336.7|0
1667372700000|2022-11-02 07:05:00|5361.2|5337.8|5360.8|5337.4|5362.6|5339.2|5359.9|5336.5|0
1667373000000|2022-11-02 07:10:00|5361|5337.6|5359.5|5336.1|5362.3|5338.9|5359.5|5336.1|0
1667373300000|2022-11-02 07:15:00|5359.3|5335.9|5357.8|5334.4|5359.3|5335.9|5357.2|5333.8|0
1667373600000|2022-11-02 07:20:00|5357.9|5334.5|5358.3|5334.9|5358.7|5335.3|5357.6|5334.2|0
1667373900000|2022-11-02 07:25:00|5358.5|5335.1|5357.6|5334.2|5358.9|5335.5|5357.6|5334.2|0
1667374200000|2022-11-02 07:30:00|5357.5|5334.1|5358.2|5334.8|5359.2|5335.8|5357|5333.6|0
1667374500000|2022-11-02 07:35:00|5357.9|5334.5|5358.4|5335|5359.1|5335.7|5357.7|5334.3|0
1667374800000|2022-11-02 07:40:00|5358.3|5334.9|5357.9|5334.5|5359.1|5335.7|5356.4|5333|0
1667375100000|2022-11-02 07:45:00|5358.1|5334.7|5360.4|5337|5360.6|5337.2|5358.1|5334.7|0
1667375400000|2022-11-02 07:50:00|5360.3|5336.9|5360.4|5337|5362.3|5338.9|5360.2|5336.8|0
1667375700000|2022-11-02 07:55:00|5360.5|5337.1|5358.9|5335.5|5360.7|5337.3|5358.9|5335.5|0
1667376000000|2022-11-02 08:00:00|5358.4|5335|5360.3|5336.9|5362.7|5339.3|5357.4|5334|0
1667376300000|2022-11-02 08:05:00|5360.1|5336.7|5359.3|5335.9|5360.6|5337.2|5358.2|5334.8|0
1667376600000|2022-11-02 08:10:00|5358.9|5335.5|5358.6|5335.2|5361.2|5337.8|5358.3|5334.9|0
1667376900000|2022-11-02 08:15:00|5359|5335.6|5364.1|5340.7|5364.3|5340.9|5358.1|5334.7|0
1667377200000|2022-11-02 08:20:00|5364.3|5340.9|5364.5|5341.1|5365.6|5342.2|5363.8|5340.4|0
1667377500000|2022-11-02 08:25:00|5364.6|5341.2|5367.5|5344.1|5369|5345.6|5364.6|5341.2|0
1667377800000|2022-11-02 08:30:00|5367.6|5344.2|5365|5341.6|5368.2|5344.8|5364.6|5341.2|0
1667378100000|2022-11-02 08:35:00|5365.1|5341.7|5364.7|5341.3|5367|5343.6|5364.6|5341.2|0
1667378400000|2022-11-02 08:40:00|5364.9|5341.5|5359.7|5336.3|5366.3|5342.9|5359.1|5335.7|0
1667378700000|2022-11-02 08:45:00|5359.9|5336.5|5358|5334.6|5360.4|5337|5357.8|5334.4|0
1667379000000|2022-11-02 08:50:00|5357.8|5334.4|5358.1|5334.7|5359.5|5336.1|5357.4|5334|0
1667379300000|2022-11-02 08:55:00|5357.9|5334.5|5356.4|5333|5358.8|5335.4|5355.5|5332.1|0
1667379600000|2022-11-02 09:00:00|5356.2|5332.8|5337.2|5313.8|5358.4|5335|5336.9|5313.5|0
1667379900000|2022-11-02 09:05:00|5337.4|5314|5324.5|5301.1|5338.3|5314.9|5323.8|5300.4|0
1667380200000|2022-11-02 09:10:00|5324.6|5301.2|5315.9|5292.5|5324.6|5301.2|5315.7|5292.3|0
1667380500000|2022-11-02 09:15:00|5315.7|5292.3|5311.8|5288.4|5317.9|5294.5|5311.3|5287.9|0
1667380800000|2022-11-02 09:20:00|5311.6|5288.2|5304.6|5281.2|5312.6|5289.2|5304|5280.6|0
1667381100000|2022-11-02 09:25:00|5304.4|5281|5303.2|5279.8|5306|5282.6|5302.1|5278.7|0
1667381400000|2022-11-02 09:30:00|5303|5279.6|5304.2|5280.8|5305|5281.6|5302.3|5278.9|0
1667381700000|2022-11-02 09:35:00|5304.4|5281|5304.6|5281.2|5305.8|5282.4|5303.8|5280.4|0
1667382000000|2022-11-02 09:40:00|5304.4|5281|5304.3|5280.9|5305|5281.6|5303.5|5280.1|0
1667382300000|2022-11-02 09:45:00|5304.5|5281.1|5305.1|5281.7|5306.5|5283.1|5304.4|5281|0
1667382600000|2022-11-02 09:50:00|5305.3|5281.9|5305.5|5282.1|5306|5282.6|5304.5|5281.1|0
1667382900000|2022-11-02 09:55:00|5305.4|5282|5312|5288.6|5312.8|5289.4|5305|5281.6|0
1667383200000|2022-11-02 10:00:00|5311.8|5288.4|5311.4|5288|5312.6|5289.2|5310.4|5287|0
1667383500000|2022-11-02 10:05:00|5311.3|5287.9|5311.2|5287.8|5312.2|5288.8|5310.6|5287.2|0
1667383800000|2022-11-02 10:10:00|5311.1|5287.7|5311.7|5288.3|5312.8|5289.4|5310.7|5287.3|0
1667384100000|2022-11-02 10:15:00|5311.8|5288.4|5311.5|5288.1|5312.2|5288.8|5311|5287.6|0
1667384400000|2022-11-02 10:20:00|5311.7|5288.3|5312.4|5289|5312.4|5289|5311|5287.6|0
1667384700000|2022-11-02 10:25:00|5312.3|5288.9|5310.4|5287|5313.1|5289.7|5309.5|5286.1|0
1667385000000|2022-11-02 10:30:00|5310.5|5287.1|5309.8|5286.4|5311.8|5288.4|5308.3|5284.9|0
1667385300000|2022-11-02 10:35:00|5310|5286.6|5307.9|5284.5|5310|5286.6|5306.5|5283.1|0
1667385600000|2022-11-02 10:40:00|5308|5284.6|5305.9|5282.5|5308.1|5284.7|5304.6|5281.2|0
1667385900000|2022-11-02 10:45:00|5306.1|5282.7|5305.9|5282.5|5307.8|5284.4|5305.4|5282|0
1667386200000|2022-11-02 10:50:00|5305.8|5282.4|5305.3|5281.9|5306.3|5282.9|5304.3|5280.9|0
1667386500000|2022-11-02 10:55:00|5305.5|5282.1|5307.9|5284.5|5308.1|5284.7|5305.1|5281.7|0
1667386800000|2022-11-02 11:00:00|5307.7|5284.3|5306.2|5282.8|5308.6|5285.2|5306.2|5282.8|0
1667387100000|2022-11-02 11:05:00|5306.4|5283|5306.9|5283.5|5307|5283.6|5304.6|5281.2|0
1667387400000|2022-11-02 11:10:00|5306.7|5283.3|5308.9|5285.5|5309|5285.6|5306.7|5283.3|0
1667387700000|2022-11-02 11:15:00|5309|5285.6|5309.9|5286.5|5310|5286.6|5309|5285.6|0
1667388000000|2022-11-02 11:20:00|5309.5|5286.1|5308.4|5285|5310|5286.6|5307.8|5284.4|0
1667388300000|2022-11-02 11:25:00|5308.1|5284.7|5309|5285.6|5309.2|5285.8|5306.9|5283.5|0
1667388600000|2022-11-02 11:30:00|5308.9|5285.5|5309.7|5286.3|5309.8|5286.4|5308|5284.6|0
1667388900000|2022-11-02 11:35:00|5309.8|5286.4|5310|5286.6|5310.4|5287|5308.4|5285|0
1667389200000|2022-11-02 11:40:00|5310.1|5286.7|5309.3|5285.9|5310.5|5287.1|5308.6|5285.2|0
1667389500000|2022-11-02 11:45:00|5309.4|5286|5310.8|5287.4|5310.8|5287.4|5308.8|5285.4|0
1667389800000|2022-11-02 11:50:00|5310.6|5287.2|5310.2|5286.8|5312|5288.6|5309|5285.6|0
1667390100000|2022-11-02 11:55:00|5310.4|5287|5311.1|5287.7|5311.7|5288.3|5310.1|5286.7|0
1667390400000|2022-11-02 12:00:00|5311.3|5287.9|5310.8|5287.4|5312.3|5288.9|5310.7|5287.3|0
1667390700000|2022-11-02 12:05:00|5311|5287.6|5308.4|5285|5311.3|5287.9|5308.2|5284.8|0
1667391000000|2022-11-02 12:10:00|5308.2|5284.8|5309.3|5285.9|5309.4|5286|5307.7|5284.3|0
1667391300000|2022-11-02 12:15:00|5309.2|5285.8|5304.2|5280.8|5309.2|5285.8|5298.6|5275.2|0
1667391600000|2022-11-02 12:20:00|5303.9|5280.5|5306.1|5282.7|5307.7|5284.3|5303.1|5279.7|0
1667391900000|2022-11-02 12:25:00|5305.7|5282.3|5304.6|5281.2|5306.1|5282.7|5303.2|5279.8|0
1667392200000|2022-11-02 12:30:00|5304.8|5281.4|5306.5|5283.1|5306.6|5283.2|5302.5|5279.1|0
1667392500000|2022-11-02 12:35:00|5306.4|5283|5308.4|5285|5308.9|5285.5|5306.2|5282.8|0
1667392800000|2022-11-02 12:40:00|5308.2|5284.8|5298.8|5275.4|5308.6|5285.2|5297.3|5273.9|0
1667393100000|2022-11-02 12:45:00|5298.7|5275.3|5292.7|5269.3|5301|5277.6|5290.4|5267|0
1667393400000|2022-11-02 12:50:00|5292.5|5269.1|5295.5|5272.1|5295.5|5272.1|5291.8|5268.4|0
1667393700000|2022-11-02 12:55:00|5295.3|5271.9|5290.1|5266.7|5297.6|5274.2|5289.9|5266.5|0
1667394000000|2022-11-02 13:00:00|5290.2|5266.8|5290.6|5267.2|5290.7|5267.3|5288.6|5265.2|0
1667394300000|2022-11-02 13:05:00|5290.8|5267.4|5290|5266.6|5291.3|5267.9|5289|5265.6|0
1667394600000|2022-11-02 13:10:00|5289.8|5266.4|5288.4|5265|5290.4|5267|5287.6|5264.2|0
1667394900000|2022-11-02 13:15:00|5288.3|5264.9|5286.9|5263.5|5289.3|5265.9|5286.3|5262.9|0
1667395200000|2022-11-02 13:20:00|5287|5263.6|5289.5|5266.1|5289.7|5266.3|5286.6|5263.2|0
1667395500000|2022-11-02 13:25:00|5289.7|5266.3|5286.9|5263.5|5290|5266.6|5286.7|5263.3|0
1667395800000|2022-11-02 13:30:00|5287.6|5264.2|5267.8|5244.4|5293.1|5269.7|5254.1|5230.7|0
1667396100000|2022-11-02 13:35:00|5266.9|5243.5|5295|5271.6|5296.7|5273.3|5263|5239.6|0
1667396400000|2022-11-02 13:40:00|5294.9|5271.5|5319.1|5295.7|5325.1|5301.7|5294.9|5271.5|0
1667396700000|2022-11-02 13:45:00|5317.3|5293.9|5304.8|5281.4|5319|5295.6|5300.9|5277.5|0
1667397000000|2022-11-02 13:50:00|5304.7|5281.3|5311.9|5288.5|5319.1|5295.7|5304.5|5281.1|0
1667397300000|2022-11-02 13:55:00|5311.8|5288.4|5311.7|5288.3|5315.3|5291.9|5305|5281.6|0
1667397600000|2022-11-02 14:00:00|5313.5|5290.1|5307.3|5283.9|5317.3|5293.9|5305.1|5281.7|0
1667397900000|2022-11-02 14:05:00|5307.4|5284|5291.9|5268.5|5307.8|5284.4|5289|5265.6|0
1667398200000|2022-11-02 14:10:00|5292|5268.6|5282.3|5258.9|5295.7|5272.3|5281.5|5258.1|0
1667398500000|2022-11-02 14:15:00|5282.4|5259|5284.8|5261.4|5285|5261.6|5271.5|5248.1|0
1667398800000|2022-11-02 14:20:00|5283.9|5260.5|5289.5|5266.1|5290.7|5267.3|5277|5253.6|0
1667399100000|2022-11-02 14:25:00|5287.7|5264.3|5275.2|5251.8|5288.9|5265.5|5273|5249.6|0
1667399400000|2022-11-02 14:30:00|5275.3|5251.9|5271.4|5248|5277.4|5254|5268.2|5244.8|0
1667399700000|2022-11-02 14:35:00|5269.7|5246.3|5271.6|5248.2|5273.6|5250.2|5264.6|5241.2|0
1667400000000|2022-11-02 14:40:00|5271.5|5248.1|5278.9|5255.5|5279.2|5255.8|5269.2|5245.8|0
1667400300000|2022-11-02 14:45:00|5278.8|5255.4|5275.4|5252|5280|5256.6|5270.9|5247.5|0
1667400600000|2022-11-02 14:50:00|5275.5|5252.1|5270.1|5246.7|5275.5|5252.1|5266.9|5243.5|0
1667400900000|2022-11-02 14:55:00|5270|5246.6|5267.8|5244.4|5272.1|5248.7|5267.1|5243.7|0
1667401200000|2022-11-02 15:00:00|5267.9|5244.5|5268.9|5245.5|5269.1|5245.7|5259.5|5236.1|0
1667401500000|2022-11-02 15:05:00|5269|5245.6|5278|5254.6|5279.1|5255.7|5266.1|5242.7|0
1667401800000|2022-11-02 15:10:00|5278.1|5254.7|5279.5|5256.1|5282.4|5259|5275.9|5252.5|0
1667402100000|2022-11-02 15:15:00|5279.4|5256|5283.8|5260.4|5283.9|5260.5|5277.2|5253.8|0
1667402400000|2022-11-02 15:20:00|5283.7|5260.3|5287|5263.6|5287.4|5264|5283.4|5260|0
1667402700000|2022-11-02 15:25:00|5286.9|5263.5|5292|5268.6|5292|5268.6|5286.8|5263.4|0
1667403000000|2022-11-02 15:30:00|5291.9|5268.5|5295|5271.6|5296.8|5273.4|5290.7|5267.3|0
1667403300000|2022-11-02 15:35:00|5294.9|5271.5|5300.5|5277.1|5301.8|5278.4|5293.8|5270.4|0
1667403600000|2022-11-02 15:40:00|5300.4|5277|5302.1|5278.7|5303|5279.6|5299.1|5275.7|0
1667403900000|2022-11-02 15:45:00|5302|5278.6|5305.1|5281.7|5306|5282.6|5302|5278.6|0
1667404200000|2022-11-02 15:50:00|5305.2|5281.8|5310.2|5286.8|5311.1|5287.7|5304.7|5281.3|0
1667404500000|2022-11-02 15:55:00|5311.1|5287.7|5309.6|5286.2|5312.3|5288.9|5308.6|5285.2|0
1667404800000|2022-11-02 16:00:00|5309.7|5286.3|5308.9|5285.5|5309.9|5286.5|5308.3|5284.9|0
1667405100000|2022-11-02 16:05:00|5308.8|5285.4|5310.6|5287.2|5314.5|5291.1|5308.3|5284.9|0
1667405400000|2022-11-02 16:10:00|5310.5|5287.1|5311|5287.6|5311.7|5288.3|5310|5286.6|0
1667405700000|2022-11-02 16:15:00|5311.1|5287.7|5310.7|5287.3|5314.7|5291.3|5310.5|5287.1|0
1667406000000|2022-11-02 16:20:00|5310.8|5287.4|5306.9|5283.5|5311|5287.6|5306.7|5283.3|0
1667406300000|2022-11-02 16:25:00|5306.8|5283.4|5310|5286.6|5311.4|5288|5306.8|5283.4|0
1667406600000|2022-11-02 16:30:00|5309.9|5286.5|5312.6|5289.2|5314.8|5291.4|5309.9|5286.5|0
1667406900000|2022-11-02 16:35:00|5312.5|5289.1|5305.8|5282.4|5313.6|5290.2|5303.9|5280.5|0
1667407200000|2022-11-02 16:40:00|5305.9|5282.5|5315.7|5292.3|5315.7|5292.3|5305.8|5282.4|0
1667407500000|2022-11-02 16:45:00|5316.6|5293.2|5321.4|5298|5321.4|5298|5316.6|5293.2|0
1667407800000|2022-11-02 16:50:00|5321.3|5297.9|5321|5297.6|5322.4|5299|5320.8|5297.4|0
1667408100000|2022-11-02 16:55:00|5320.9|5297.5|5319.7|5296.3|5322.9|5299.5|5319.7|5296.3|0
1667408400000|2022-11-02 17:00:00|5319.8|5296.4|5316.8|5293.4|5319.8|5296.4|5316.6|5293.2|0
1667408700000|2022-11-02 17:05:00|5316.7|5293.3|5314.9|5291.5|5317|5293.6|5314.8|5291.4|0
1667409000000|2022-11-02 17:10:00|5314.8|5291.4|5312.6|5289.2|5316.9|5293.5|5312.4|5289|0
1667409300000|2022-11-02 17:15:00|5312.5|5289.1|5316.5|5293.1|5316.7|5293.3|5312.5|5289.1|0
1667409600000|2022-11-02 17:20:00|5316.4|5293|5316.3|5292.9|5317.5|5294.1|5316.1|5292.7|0
1667409900000|2022-11-02 17:25:00|5316.2|5292.8|5312.7|5289.3|5316.3|5292.9|5312.5|5289.1|0
1667410200000|2022-11-02 17:30:00|5312.6|5289.2|5314.7|5291.3|5314.9|5291.5|5312.5|5289.1|0
1667410500000|2022-11-02 17:35:00|5314.8|5291.4|5312.3|5288.9|5315.3|5291.9|5311.8|5288.4|0
1667410800000|2022-11-02 17:40:00|5312.4|5289|5315|5291.6|5319.9|5296.5|5312.3|5288.9|0
1667411100000|2022-11-02 17:45:00|5315.1|5291.7|5317.7|5294.3|5319.8|5296.4|5315|5291.6|0
1667411400000|2022-11-02 17:50:00|5317.8|5294.4|5319.7|5296.3|5322.2|5298.8|5317.5|5294.1|0
1667411700000|2022-11-02 17:55:00|5319.8|5296.4|5316.3|5292.9|5319.9|5296.5|5313.5|5290.1|0
1667412000000|2022-11-02 18:00:00|5316.4|5293|5355.8|5332.4|5360.1|5336.7|5307.6|5284.2|0
1667412300000|2022-11-02 18:05:00|5355.9|5332.5|5351.9|5328.5|5359.3|5335.9|5347.3|5323.9|0
1667412600000|2022-11-02 18:10:00|5351.7|5328.3|5352|5328.6|5356.8|5333.4|5344.5|5321.1|0
1667412900000|2022-11-02 18:15:00|5352.3|5328.9|5347.6|5324.2|5355|5331.6|5342.1|5318.7|0
1667413200000|2022-11-02 18:20:00|5347.7|5324.3|5356.3|5332.9|5358.4|5335|5347.4|5324|0
1667413500000|2022-11-02 18:25:00|5356.2|5332.8|5369.2|5345.8|5369.7|5346.3|5355|5331.6|0
1667413800000|2022-11-02 18:30:00|5369.1|5345.7|5374.1|5350.7|5375.3|5351.9|5356.4|5333|0
1667414100000|2022-11-02 18:35:00|5373.9|5350.5|5339.9|5316.5|5392.4|5369|5320.2|5296.8|0
1667414400000|2022-11-02 18:40:00|5339.7|5316.3|5360.1|5336.7|5376.5|5353.1|5339.4|5316|0
1667414700000|2022-11-02 18:45:00|5359.8|5336.4|5340.5|5317.1|5363.6|5340.2|5339.8|5316.4|0
1667415000000|2022-11-02 18:50:00|5340.4|5317|5314.7|5291.3|5343|5319.6|5305.5|5282.1|0
1667415300000|2022-11-02 18:55:00|5314.8|5291.4|5328.8|5305.4|5333.2|5309.8|5309.4|5286|0
1667415600000|2022-11-02 19:00:00|5328.6|5305.2|5327.6|5304.2|5335.5|5312.1|5324.9|5301.5|0
1667415900000|2022-11-02 19:05:00|5327.5|5304.1|5353.6|5330.2|5354.2|5330.8|5327.2|5303.8|0
1667416200000|2022-11-02 19:10:00|5353.5|5330.1|5346.1|5322.7|5353.5|5330.1|5343.3|5319.9|0
1667416500000|2022-11-02 19:15:00|5346|5322.6|5311.6|5288.2|5349.2|5325.8|5311.6|5288.2|0
1667416800000|2022-11-02 19:20:00|5311.7|5288.3|5292.8|5269.4|5311.7|5288.3|5292.8|5269.4|0
1667417100000|2022-11-02 19:25:00|5292.9|5269.5|5282.5|5259.1|5294|5270.6|5271.1|5247.7|0
1667417400000|2022-11-02 19:30:00|5282.4|5259|5277.8|5254.4|5284.6|5261.2|5274.8|5251.4|0
1667417700000|2022-11-02 19:35:00|5277.7|5254.3|5289|5265.6|5289.2|5265.8|5274.2|5250.8|0
1667418000000|2022-11-02 19:40:00|5288.8|5265.4|5289.5|5266.1|5291.9|5268.5|5282.5|5259.1|0
1667418300000|2022-11-02 19:45:00|5289.4|5266|5276.3|5252.9|5289.4|5266|5274.9|5251.5|0
1667418600000|2022-11-02 19:50:00|5277.1|5253.7|5276.3|5252.9|5279.1|5255.7|5264.5|5241.1|0
1667418900000|2022-11-02 19:55:00|5276.2|5252.8|5271.6|5248.2|5281|5257.6|5269.8|5246.4|0
1667419200000|2022-11-02 20:00:00|5271.8|5248.4|5268.1|5244.7|5272.3|5248.9|5265.8|5242.4|0
1667419500000|2022-11-02 20:05:00|5267.8|5244.4|5263.4|5240|5270.2|5246.8|5262.6|5239.2|0
1667419800000|2022-11-02 20:10:00|5263.2|5239.8|5277|5253.6|5277|5253.6|5263.2|5239.8|0
1667420100000|2022-11-02 20:15:00|5276.7|5253.3|5283.2|5259.8|5283.7|5260.3|5275.4|5252|0
1667420400000|2022-11-02 20:20:00|5283.3|5259.9|5285.3|5261.9|5285.8|5262.4|5283|5259.6|0
1667420700000|2022-11-02 20:25:00|5284.6|5261.2|5280.8|5257.4|5286.3|5262.9|5278.9|5255.5|0
1667421000000|2022-11-02 20:30:00|5280.7|5257.3|5282.7|5259.3|5282.9|5259.5|5280.2|5256.8|0
1667421300000|2022-11-02 20:35:00|5282.8|5259.4|5283.9|5260.5|5284|5260.6|5282.7|5259.3|0
1667421600000|2022-11-02 20:40:00|5283.7|5260.3|5283.6|5260.2|5284.2|5260.8|5282.7|5259.3|0
1667421900000|2022-11-02 20:45:00|5283.8|5260.4|5283.2|5259.8|5284.7|5261.3|5282.3|5258.9|0
1667422200000|2022-11-02 20:50:00|5283.4|5260|5281.4|5258|5283.4|5260|5280.8|5257.4|0
1667422500000|2022-11-02 20:55:00|5281.5|5258.1|5280.8|5257.4|5281.6|5258.2|5280.3|5256.9|0
1667422800000|2022-11-02 21:00:00|5281.2|5257.8|5281|5257.6|5281.2|5257.8|5280.7|5257.3|0
1667423100000|2022-11-02 21:05:00|5280.9|5257.5|5280.4|5257|5280.9|5257.5|5280|5256.6|0
1667423400000|2022-11-02 21:10:00|5280.5|5257.1|5280.1|5256.7|5280.6|5257.2|5279.9|5256.5|0
1667423700000|2022-11-02 21:15:00|5280|5256.6|5280.5|5257.1|5280.6|5257.2|5280|5256.6|0
1667424000000|2022-11-02 21:20:00|5280.6|5257.2|5280.5|5257.1|5280.7|5257.3|5280.4|5257|0
1667424300000|2022-11-02 21:25:00|5280.4|5257|5280.5|5257.1|5280.7|5257.3|5280.4|5257|0
1667424600000|2022-11-02 21:30:00|5280.6|5257.2|5280.2|5256.8|5280.9|5257.5|5280|5256.6|0
1667424900000|2022-11-02 21:35:00|5280.1|5256.7|5281.7|5258.3|5281.7|5258.3|5280.1|5256.7|0
1667425200000|2022-11-02 21:40:00|5281.8|5258.4|5282.2|5258.8|5282.7|5259.3|5281.8|5258.4|0
1667425500000|2022-11-02 21:45:00|5282.1|5258.7|5282.5|5259.1|5282.8|5259.4|5282|5258.6|0
1667425800000|2022-11-02 21:50:00|5282.8|5259.4|5282.7|5259.3|5282.9|5259.5|5282.7|5259.3|0
1667426100000|2022-11-02 21:55:00|5282.6|5259.2|5281.3|5257.9|5282.6|5259.2|5281.3|5257.9|0
1667426400000|2022-11-02 22:00:00|5280.3|5256.9|5275.6|5252.2|5282.6|5259.2|5275.6|5252.2|0
1667426700000|2022-11-02 22:05:00|5276|5252.6|5271.5|5248.1|5276.2|5252.8|5270.3|5246.9|0
1667427000000|2022-11-02 22:10:00|5271.6|5248.2|5275.4|5252|5275.6|5252.2|5271.6|5248.2|0
1667427300000|2022-11-02 22:15:00|5275.5|5252.1|5277|5253.6|5277.4|5254|5274.7|5251.3|0
1667427600000|2022-11-02 22:20:00|5277.2|5253.8|5277.2|5253.8|5277.9|5254.5|5276.3|5252.9|0
1667427900000|2022-11-02 22:25:00|5277.1|5253.7|5276.3|5252.9|5277.4|5254|5276.3|5252.9|0
1667428200000|2022-11-02 22:30:00|5276.2|5252.8|5277.3|5253.9|5277.7|5254.3|5276.1|5252.7|0
1667428500000|2022-11-02 22:35:00|5277.2|5253.8|5278.6|5255.2|5279.1|5255.7|5277.1|5253.7|0
1667428800000|2022-11-02 22:40:00|5278.4|5255|5278.6|5255.2|5279.8|5256.4|5278.1|5254.7|0
1667429100000|2022-11-02 22:45:00|5278.2|5254.8|5276.5|5253.1|5279.2|5255.8|5275.6|5252.2|0
1667429400000|2022-11-02 22:50:00|5276.8|5253.4|5276.1|5252.7|5278.4|5255|5275.2|5251.8|0
1667429700000|2022-11-02 22:55:00|5276.3|5252.9|5276|5252.6|5277|5253.6|5274.7|5251.3|0
1667430000000|2022-11-02 23:00:00|5275.9|5252.5|5272.8|5249.4|5276.4|5253|5272.2|5248.8|0
1667430300000|2022-11-02 23:05:00|5272.7|5249.3|5274.6|5251.2|5275.3|5251.9|5272.3|5248.9|0
1667430600000|2022-11-02 23:10:00|5274.4|5251|5275|5251.6|5276.2|5252.8|5274.1|5250.7|0
1667430900000|2022-11-02 23:15:00|5274.9|5251.5|5265.8|5242.4|5275|5251.6|5265.6|5242.2|0
1667431200000|2022-11-02 23:20:00|5265.7|5242.3|5264.5|5241.1|5266.2|5242.8|5264.2|5240.8|0
1667431500000|2022-11-02 23:25:00|5264.4|5241|5262.8|5239.4|5266.7|5243.3|5262.3|5238.9|0
1667431800000|2022-11-02 23:30:00|5263|5239.6|5264.1|5240.7|5265.3|5241.9|5262.1|5238.7|0
1667432100000|2022-11-02 23:35:00|5264|5240.6|5263.7|5240.3|5264.1|5240.7|5263.2|5239.8|0
1667432400000|2022-11-02 23:40:00|5263.8|5240.4|5265.1|5241.7|5265.5|5242.1|5262.9|5239.5|0
1667432700000|2022-11-02 23:45:00|5265.3|5241.9|5266.2|5242.8|5266.4|5243|5265.1|5241.7|0
1667433000000|2022-11-02 23:50:00|5266|5242.6|5265.3|5241.9|5266.2|5242.8|5264.8|5241.4|0
1667433300000|2022-11-02 23:55:00|5265.5|5242.1|5264.6|5241.2|5265.7|5242.3|5264.6|5241.2|0
1667433600000|2022-11-03 00:00:00|5264.5|5241.1|5263|5239.6|5265.5|5242.1|5262.7|5239.3|0
1667433900000|2022-11-03 00:05:00|5262.8|5239.4|5252.5|5229.1|5264.1|5240.7|5250.7|5227.3|0
1667434200000|2022-11-03 00:10:00|5252.4|5229|5254.2|5230.8|5254.4|5231|5252.1|5228.7|0
1667434500000|2022-11-03 00:15:00|5254.1|5230.7|5254.7|5231.3|5255.2|5231.8|5253.9|5230.5|0
1667434800000|2022-11-03 00:20:00|5254.5|5231.1|5256|5232.6|5256.3|5232.9|5254.2|5230.8|0
1667435100000|2022-11-03 00:25:00|5255.9|5232.5|5255.6|5232.2|5256.4|5233|5254.1|5230.7|0
1667435400000|2022-11-03 00:30:00|5255.7|5232.3|5256.7|5233.3|5257.5|5234.1|5255.4|5232|0
1667435700000|2022-11-03 00:35:00|5256.4|5233|5255.7|5232.3|5256.4|5233|5255.2|5231.8|0
1667436000000|2022-11-03 00:40:00|5255.8|5232.4|5254.7|5231.3|5256.3|5232.9|5253.8|5230.4|0
1667436300000|2022-11-03 00:45:00|5254.6|5231.2|5256.5|5233.1|5256.7|5233.3|5254.2|5230.8|0
1667436600000|2022-11-03 00:50:00|5256.7|5233.3|5256.8|5233.4|5257.2|5233.8|5256|5232.6|0
1667436900000|2022-11-03 00:55:00|5256.9|5233.5|5258.5|5235.1|5258.5|5235.1|5256.8|5233.4|0
1667437200000|2022-11-03 01:00:00|5258.9|5235.5|5260.2|5236.8|5260.4|5237|5257.5|5234.1|0
1667437500000|2022-11-03 01:05:00|5260.1|5236.7|5260.9|5237.5|5261.1|5237.7|5259|5235.6|0
1667437800000|2022-11-03 01:10:00|5261|5237.6|5251.7|5228.3|5261.1|5237.7|5251.7|5228.3|0
1667438100000|2022-11-03 01:15:00|5252.2|5228.8|5210.2|5204.2|5252.2|5228.8|5159.2|5153.2|4459
1667438400000|2022-11-03 01:20:00|5213.2|5207.2|5233.2|5227.2|5233.2|5227.2|5208.2|5202.2|1627
1667438700000|2022-11-03 01:25:00|5235.2|5229.2|5235.2|5229.2|5254.2|5248.2|5227.2|5221.2|1542
1667439000000|2022-11-03 01:30:00|5231.2|5225.2|5243.2|5237.2|5262.2|5256.2|5222.2|5216.2|4935
1667439300000|2022-11-03 01:35:00|5242.2|5236.2|5275.5|5269.5|5283.5|5277.5|5238.2|5232.2|3105
1667439600000|2022-11-03 01:40:00|5276.5|5270.5|5265.5|5259.5|5278.5|5272.5|5250.5|5244.5|2766
1667439900000|2022-11-03 01:45:00|5264.5|5258.5|5259.5|5253.5|5277.5|5271.5|5257.5|5251.5|1954
1667440200000|2022-11-03 01:50:00|5258.5|5252.5|5246.5|5240.5|5258.5|5252.5|5241.5|5235.5|1836
1667440500000|2022-11-03 01:55:00|5245.5|5239.5|5221.5|5215.5|5251.5|5245.5|5220.5|5214.5|1501
1667440800000|2022-11-03 02:00:00|5220.5|5214.5|5231.5|5225.5|5239.5|5233.5|5215.5|5209.5|1416
1667441100000|2022-11-03 02:05:00|5230.5|5224.5|5220.5|5214.5|5234.5|5228.5|5207.5|5201.5|1181
1667441400000|2022-11-03 02:10:00|5218.5|5212.5|5236.5|5230.5|5237.5|5231.5|5210.5|5204.5|1214
1667441700000|2022-11-03 02:15:00|5235.5|5229.5|5248.5|5242.5|5250.5|5244.5|5234.5|5228.5|1148
1667442000000|2022-11-03 02:20:00|5247.5|5241.5|5232.5|5226.5|5248.5|5242.5|5229.5|5223.5|957
1667442300000|2022-11-03 02:25:00|5231.5|5225.5|5222.5|5216.5|5231.5|5225.5|5221.5|5215.5|784
1667442600000|2022-11-03 02:30:00|5221.5|5215.5|5220.5|5214.5|5229.5|5223.5|5214.5|5208.5|1531
1667442900000|2022-11-03 02:35:00|5221.5|5215.5|5234.5|5228.5|5241.5|5235.5|5219.5|5213.5|1498
1667443200000|2022-11-03 02:40:00|5235.5|5229.5|5225.5|5219.5|5240.5|5234.5|5222.5|5216.5|1272
1667443500000|2022-11-03 02:45:00|5224.5|5218.5|5226.5|5220.5|5229.5|5223.5|5219.5|5213.5|2296
1667443800000|2022-11-03 02:50:00|5227.5|5221.5|5218.5|5212.5|5231.5|5225.5|5214.5|5208.5|847
1667444100000|2022-11-03 02:55:00|5217.5|5211.5|5198.5|5192.5|5223.5|5217.5|5198.5|5192.5|1345
1667444400000|2022-11-03 03:00:00|5199.5|5193.5|5207.5|5201.5|5213.5|5207.5|5199.5|5193.5|1316
1667444700000|2022-11-03 03:05:00|5208.5|5202.5|5205.5|5199.5|5218.5|5212.5|5203.5|5197.5|664
1667445000000|2022-11-03 03:10:00|5207.5|5201.5|5211.5|5205.5|5212.5|5206.5|5205.5|5199.5|667
1667445300000|2022-11-03 03:15:00|5210.5|5204.5|5194.5|5188.5|5210.5|5204.5|5194.5|5188.5|858
1667445600000|2022-11-03 03:20:00|5195.5|5189.5|5189.5|5183.5|5198.5|5192.5|5180.5|5174.5|2793
1667445900000|2022-11-03 03:25:00|5188.5|5182.5|5164.5|5158.5|5189.5|5183.5|5162.5|5156.5|2103
1667446200000|2022-11-03 03:30:00|5165.5|5159.5|5167.5|5161.5|5173.5|5167.5|5160.5|5154.5|2147
1667446500000|2022-11-03 03:35:00|5166.5|5160.5|5168.5|5162.5|5175.5|5169.5|5164.5|5158.5|1058
1667446800000|2022-11-03 03:40:00|5167.5|5161.5|5170.5|5164.5|5176.5|5170.5|5167.5|5161.5|647
1667447100000|2022-11-03 03:45:00|5171.5|5165.5|5180.5|5174.5|5182.5|5176.5|5168.5|5162.5|791
1667447400000|2022-11-03 03:50:00|5181.5|5175.5|5182.5|5176.5|5184.5|5178.5|5178.5|5172.5|948
1667447700000|2022-11-03 03:55:00|5183.5|5177.5|5189.5|5183.5|5190.5|5184.5|5182.5|5176.5|1122
1667448000000|2022-11-03 04:00:00|5195.8|5172.4|5196.4|5173|5197.4|5174|5195.8|5172.4|7
1667448300000|2022-11-03 04:05:00|5196.5|5173.1|5197.1|5173.7|5197.4|5174|5196.4|5173|0
1667448600000|2022-11-03 04:10:00|5196.9|5173.5|5198|5174.6|5198|5174.6|5196.9|5173.5|0
1667448900000|2022-11-03 04:15:00|5198.2|5174.8|5197.1|5173.7|5198.8|5175.4|5197.1|5173.7|0
1667449200000|2022-11-03 04:20:00|5197.3|5173.9|5197.5|5174.1|5198.2|5174.8|5197.2|5173.8|0
1667449500000|2022-11-03 04:25:00|5197.6|5174.2|5197.1|5173.7|5197.7|5174.3|5196.6|5173.2|0
1667449800000|2022-11-03 04:30:00|5197.3|5173.9|5197.6|5174.2|5198.2|5174.8|5196.7|5173.3|0
1667450100000|2022-11-03 04:35:00|5197.8|5174.4|5196.5|5173.1|5197.8|5174.4|5196.3|5172.9|0
1667450400000|2022-11-03 04:40:00|5196.7|5173.3|5196.5|5173.1|5196.7|5173.3|5195.3|5171.9|0
1667450700000|2022-11-03 04:45:00|5196.7|5173.3|5196.7|5173.3|5196.8|5173.4|5196.3|5172.9|0
1667451000000|2022-11-03 04:50:00|5196.6|5173.2|5195|5171.6|5196.9|5173.5|5194.4|5171|0
1667451300000|2022-11-03 04:55:00|5195.1|5171.7|5195.2|5171.8|5195.9|5172.5|5194.9|5171.5|0
1667451600000|2022-11-03 05:00:00|5195.7|5172.3|5171.5|5165.5|5195.7|5182.5|5167.5|5161.5|1373
1667451900000|2022-11-03 05:05:00|5172.5|5166.5|5210.5|5204.5|5210.5|5204.5|5172.5|5166.5|1658
1667452200000|2022-11-03 05:10:00|5209.5|5203.5|5209.5|5203.5|5214.5|5208.5|5200.5|5194.5|3524
1667452500000|2022-11-03 05:15:00|5210.5|5204.5|5216.5|5210.5|5216.5|5210.5|5198.5|5192.5|1919
1667452800000|2022-11-03 05:20:00|5214.5|5208.5|5209.5|5203.5|5223.5|5217.5|5208.5|5202.5|1191
1667453100000|2022-11-03 05:25:00|5208.5|5202.5|5207.5|5201.5|5215.5|5209.5|5203.5|5197.5|1021
1667453400000|2022-11-03 05:30:00|5205.5|5199.5|5199.5|5193.5|5207.5|5201.5|5197.5|5191.5|846
1667453700000|2022-11-03 05:35:00|5198.5|5192.5|5193.5|5187.5|5199.5|5193.5|5186.5|5180.5|1203
1667454000000|2022-11-03 05:40:00|5194.5|5188.5|5200.5|5194.5|5204.5|5198.5|5193.5|5187.5|744
1667454300000|2022-11-03 05:45:00|5199.5|5193.5|5195.5|5189.5|5199.5|5193.5|5192.5|5186.5|655
1667454600000|2022-11-03 05:50:00|5194.5|5188.5|5201.5|5195.5|5203.5|5197.5|5192.5|5186.5|901
1667454900000|2022-11-03 05:55:00|5202.5|5196.5|5204.5|5198.5|5211.5|5205.5|5202.5|5196.5|1048
1667455200000|2022-11-03 06:00:00|5203.5|5197.5|5180.5|5174.5|5203.5|5197.5|5180.5|5174.5|1234
1667455500000|2022-11-03 06:05:00|5181.5|5175.5|5182.5|5176.5|5188.5|5182.5|5177.5|5171.5|1246
1667455800000|2022-11-03 06:10:00|5181.5|5175.5|5184.5|5178.5|5184.5|5178.5|5173.5|5167.5|2452
1667456100000|2022-11-03 06:15:00|5183.5|5177.5|5179.5|5173.5|5188.5|5182.5|5178.5|5172.5|734
1667456400000|2022-11-03 06:20:00|5178.5|5172.5|5184.5|5178.5|5184.5|5178.5|5177.5|5171.5|688
1667456700000|2022-11-03 06:25:00|5185.5|5179.5|5193.5|5187.5|5195.5|5189.5|5185.5|5179.5|1017
1667457000000|2022-11-03 06:30:00|5191.5|5185.5|5187.5|5181.5|5196.5|5190.5|5187.5|5181.5|917
1667457300000|2022-11-03 06:35:00|5188.5|5182.5|5189.5|5183.5|5193.5|5187.5|5186.5|5180.5|645
1667457600000|2022-11-03 06:40:00|5190.5|5184.5|5196.5|5190.5|5198.5|5192.5|5189.5|5183.5|749
1667457900000|2022-11-03 06:45:00|5195.5|5189.5|5192.5|5186.5|5197.5|5191.5|5191.5|5185.5|500
1667458200000|2022-11-03 06:50:00|5193.5|5187.5|5180.5|5174.5|5193.5|5187.5|5179.5|5173.5|1029
1667458500000|2022-11-03 06:55:00|5179.5|5173.5|5166.5|5160.5|5180.5|5174.5|5165.5|5159.5|1344
1667458800000|2022-11-03 07:00:00|5165.5|5159.5|5176.5|5170.5|5177.5|5171.5|5165.5|5159.5|1035
1667459100000|2022-11-03 07:05:00|5175.5|5169.5|5177.5|5171.5|5181.5|5175.5|5173.5|5167.5|922
1667459400000|2022-11-03 07:10:00|5176.5|5170.5|5173.5|5167.5|5182.5|5176.5|5172.5|5166.5|883
1667459700000|2022-11-03 07:15:00|5174.5|5168.5|5175.5|5169.5|5176.5|5170.5|5170.5|5164.5|982
1667460000000|2022-11-03 07:20:00|5174.5|5168.5|5167.5|5161.5|5175.5|5169.5|5160.5|5154.5|2162
1667460300000|2022-11-03 07:25:00|5168.5|5162.5|5159.5|5153.5|5168.5|5162.5|5159.5|5153.5|1878
1667460600000|2022-11-03 07:30:00|5160.5|5154.5|5166.5|5160.5|5168.5|5162.5|5160.5|5154.5|998
1667460900000|2022-11-03 07:35:00|5165.5|5159.5|5169.5|5163.5|5170.5|5164.5|5161.5|5155.5|1208
1667461200000|2022-11-03 07:40:00|5171.5|5165.5|5176.5|5170.5|5177.5|5171.5|5169.5|5163.5|1841
1667461500000|2022-11-03 07:45:00|5177.5|5171.5|5173.5|5167.5|5180.5|5174.5|5169.5|5163.5|1865
1667461800000|2022-11-03 07:50:00|5174.5|5168.5|5168.5|5162.5|5176.5|5170.5|5167.5|5161.5|1932
1667462100000|2022-11-03 07:55:00|5167.5|5161.5|5169.5|5163.5|5170.5|5164.5|5165.5|5159.5|2308
1667462400000|2022-11-03 08:00:00|5168.5|5162.5|5165.5|5159.5|5173.5|5167.5|5163.5|5157.5|2453
1667462700000|2022-11-03 08:05:00|5164.5|5158.5|5169.5|5163.5|5174.5|5168.5|5161.5|5155.5|3258
1667463000000|2022-11-03 08:10:00|5170.5|5164.5|5172.5|5166.5|5172.5|5166.5|5166.5|5160.5|1763
1667463300000|2022-11-03 08:15:00|5173.5|5167.5|5164.5|5158.5|5174.5|5168.5|5163.5|5157.5|2801
1667463600000|2022-11-03 08:20:00|5163.5|5157.5|5162.5|5156.5|5167.5|5161.5|5161.5|5155.5|4993
1667463900000|2022-11-03 08:25:00|5163.5|5157.5|5158.5|5152.5|5163.5|5157.5|5152.5|5146.5|2592
1667464200000|2022-11-03 08:30:00|5164|5140.6|5161.6|5138.2|5166.2|5142.8|5160.3|5136.9|0
1667464500000|2022-11-03 08:35:00|5161.5|5138.1|5160.4|5137|5163.8|5140.4|5159.6|5136.2|0
1667464800000|2022-11-03 08:40:00|5160.2|5136.8|5162.9|5139.5|5165.6|5142.2|5160.2|5136.8|0
1667465100000|2022-11-03 08:45:00|5163|5139.6|5162.2|5138.8|5164|5140.6|5161.5|5138.1|0
1667465400000|2022-11-03 08:50:00|5162.4|5139|5160.4|5137|5163.7|5140.3|5159.4|5136|0
1667465700000|2022-11-03 08:55:00|5160.5|5137.1|5164.9|5141.5|5165.5|5142.1|5159.7|5136.3|0
1667466000000|2022-11-03 09:00:00|5164.5|5141.1|5167.3|5143.9|5169.5|5146.1|5164|5140.6|0
1667466300000|2022-11-03 09:05:00|5167.1|5143.7|5167.1|5143.7|5169.4|5146|5166|5142.6|0
1667466600000|2022-11-03 09:10:00|5167|5143.6|5166.2|5142.8|5168.3|5144.9|5164.6|5141.2|0
1667466900000|2022-11-03 09:15:00|5166.3|5142.9|5156.5|5150.5|5166.5|5157.5|5153.5|5142.9|464
1667467200000|2022-11-03 09:20:00|5155.5|5149.5|5158.5|5152.5|5160.5|5154.5|5153.5|5147.5|360
1667467500000|2022-11-03 09:25:00|5157.5|5151.5|5160.5|5154.5|5161.5|5155.5|5157.5|5151.5|119
1667467800000|2022-11-03 09:30:00|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5159.5|5153.5|153
1667468100000|2022-11-03 09:35:00|5162.5|5156.5|5163.5|5157.5|5163.5|5157.5|5161.5|5155.5|277
1667468400000|2022-11-03 09:40:00|5162.5|5156.5|5157.5|5151.5|5162.5|5156.5|5157.5|5151.5|78
1667468700000|2022-11-03 09:45:00|5156.5|5150.5|5158.5|5152.5|5159.5|5153.5|5156.5|5150.5|146
1667469000000|2022-11-03 09:50:00|5159.5|5153.5|5158.5|5152.5|5161.5|5155.5|5157.5|5151.5|101
1667469300000|2022-11-03 09:55:00|5159.5|5153.5|5165.5|5159.5|5165.5|5159.5|5159.5|5153.5|63
1667469600000|2022-11-03 10:00:00|5166.5|5160.5|5166.5|5160.5|5168.5|5162.5|5165.5|5159.5|63
1667469900000|2022-11-03 10:05:00|5165.5|5159.5|5162.5|5156.5|5165.5|5159.5|5160.5|5154.5|75
1667470200000|2022-11-03 10:10:00|5163.5|5157.5|5161.5|5155.5|5165.5|5159.5|5161.5|5155.5|30
1667470500000|2022-11-03 10:15:00|5160.5|5154.5|5154.5|5148.5|5161.5|5155.5|5153.5|5147.5|61
1667470800000|2022-11-03 10:20:00|5155.5|5149.5|5154.5|5148.5|5157.5|5151.5|5153.5|5147.5|90
1667471100000|2022-11-03 10:25:00|5153.5|5147.5|5148.5|5142.5|5153.5|5147.5|5147.5|5141.5|86
1667471400000|2022-11-03 10:30:00|5147.5|5141.5|5145.5|5139.5|5149.5|5143.5|5144.5|5138.5|220
1667471700000|2022-11-03 10:35:00|5146.5|5140.5|5145.5|5139.5|5148.5|5142.5|5143.5|5137.5|74
1667472000000|2022-11-03 10:40:00|5144.5|5138.5|5128.5|5122.5|5145.5|5139.5|5127.5|5121.5|842
1667472300000|2022-11-03 10:45:00|5129.5|5123.5|5129.5|5123.5|5130.5|5124.5|5124.5|5118.5|513
1667472600000|2022-11-03 10:50:00|5130.5|5124.5|5133.5|5127.5|5136.5|5130.5|5130.5|5124.5|115
1667472900000|2022-11-03 10:55:00|5136.5|5130.5|5136.5|5130.5|5136.5|5130.5|5136.5|5130.5|19
1667473200000|2022-11-03 11:00:00|5137|5131|5137|5131|5139|5133|5135|5129|77
1667473500000|2022-11-03 11:05:00|5136.5|5130.5|5135|5129|5137|5131|5133|5127|157
1667473800000|2022-11-03 11:10:00|5134|5128|5130|5124|5135|5129|5129.5|5123.5|131
1667474100000|2022-11-03 11:15:00|5129|5123|5133|5127|5135|5129|5129|5123|153
1667474400000|2022-11-03 11:20:00|5134|5128|5123.5|5117.5|5134|5128|5122.5|5116.5|115
1667474700000|2022-11-03 11:25:00|5124|5118|5126|5120|5128|5122|5123|5117|78
1667475000000|2022-11-03 11:30:00|5125.5|5119.5|5129|5123|5129.5|5123.5|5124|5118|40
1667475300000|2022-11-03 11:35:00|5128.5|5122.5|5127.5|5121.5|5129|5123|5125|5119|67
1667475600000|2022-11-03 11:40:00|5128|5122|5126.5|5120.5|5129|5123|5125|5119|34
1667475900000|2022-11-03 11:45:00|5127|5121|5129|5123|5129.5|5123.5|5127|5121|32
1667476200000|2022-11-03 11:50:00|5128.5|5122.5|5131|5125|5131|5125|5128.5|5122.5|31
1667476500000|2022-11-03 11:55:00|5131.5|5125.5|5131.5|5125.5|5132|5126|5130.5|5124.5|43
1667476800000|2022-11-03 12:00:00|5132|5126|5135.5|5129.5|5137|5131|5130|5124|119
1667477100000|2022-11-03 12:05:00|5135|5129|5140.5|5134.5|5144.5|5138.5|5135|5129|205
1667477400000|2022-11-03 12:10:00|5141|5135|5137|5131|5142|5136|5133|5127|78
1667477700000|2022-11-03 12:15:00|5137.5|5131.5|5138|5132|5139|5133|5135|5129|52
1667478000000|2022-11-03 12:20:00|5137|5131|5138|5132|5139|5133|5134|5128|35
1667478300000|2022-11-03 12:25:00|5137.5|5131.5|5134|5128|5138.5|5132.5|5133.5|5127.5|22
1667478600000|2022-11-03 12:30:00|5135.5|5129.5|5135.5|5129.5|5137|5131|5131|5125|108
1667478900000|2022-11-03 12:35:00|5135|5129|5130|5124|5137.5|5131.5|5128|5122|117
1667479200000|2022-11-03 12:40:00|5130.5|5124.5|5131|5125|5133|5127|5129|5123|76
1667479500000|2022-11-03 12:45:00|5130.5|5124.5|5128|5122|5131|5125|5127|5121|91
1667479800000|2022-11-03 12:50:00|5128.5|5122.5|5130.5|5124.5|5135|5129|5128.5|5122.5|64
1667480100000|2022-11-03 12:55:00|5131|5125|5129.5|5123.5|5132.5|5126.5|5128.5|5122.5|23
1667480400000|2022-11-03 13:00:00|5130|5124|5126|5120|5131|5125|5125|5119|106
1667480700000|2022-11-03 13:05:00|5125|5119|5133|5127|5133|5127|5125|5119|106
1667481000000|2022-11-03 13:10:00|5132.5|5126.5|5137|5131|5137.5|5131.5|5132.5|5126.5|31
1667481300000|2022-11-03 13:15:00|5136|5130|5133.5|5127.5|5137|5131|5132.5|5126.5|31
1667481600000|2022-11-03 13:20:00|5134|5128|5130|5124|5134|5128|5128|5122|46
1667481900000|2022-11-03 13:25:00|5129.5|5123.5|5126|5120|5132|5126|5125|5119|101
1667482200000|2022-11-03 13:30:00|5125.5|5119.5|5165|5159|5167|5161|5124|5118|1818
1667482500000|2022-11-03 13:35:00|5164.5|5158.5|5157.5|5151.5|5165|5159|5145.5|5139.5|534
1667482800000|2022-11-03 13:40:00|5157|5151|5160.5|5154.5|5174|5168|5155|5149|578
1667483100000|2022-11-03 13:45:00|5160|5154|5157.5|5151.5|5165.5|5159.5|5144.5|5138.5|474
1667483400000|2022-11-03 13:50:00|5157|5151|5157|5151|5162|5156|5149.5|5143.5|295
1667483700000|2022-11-03 13:55:00|5157.5|5151.5|5154|5148|5163|5157|5151|5145|299
1667484000000|2022-11-03 14:00:00|5155.5|5149.5|5174|5168|5175|5169|5152.5|5146.5|639
1667484300000|2022-11-03 14:05:00|5173.5|5167.5|5163.5|5157.5|5174|5168|5162|5156|281
1667484600000|2022-11-03 14:10:00|5164|5158|5178|5172|5178|5172|5160.5|5154.5|189
1667484900000|2022-11-03 14:15:00|5178.5|5172.5|5181|5175|5181|5175|5173|5167|235
1667485200000|2022-11-03 14:20:00|5180.5|5174.5|5186|5180|5188|5182|5179|5173|346
1667485500000|2022-11-03 14:25:00|5186.5|5180.5|5198|5192|5200|5194|5186|5180|335
1667485800000|2022-11-03 14:30:00|5197.5|5191.5|5196|5190|5199|5193|5192|5186|789
1667486100000|2022-11-03 14:35:00|5197|5191|5213|5207|5214|5208|5195.5|5189.5|1007
1667486400000|2022-11-03 14:40:00|5212|5206|5216|5210|5220.5|5214.5|5211|5205|649
1667486700000|2022-11-03 14:45:00|5216.5|5210.5|5235|5229|5235|5229|5216|5210|413
1667487000000|2022-11-03 14:50:00|5236|5230|5232|5226|5243|5237|5230.5|5224.5|580
1667487300000|2022-11-03 14:55:00|5231.5|5225.5|5257|5251|5263|5257|5230|5224|877
1667487600000|2022-11-03 15:00:00|5258|5252|5264|5258|5264|5258|5251.5|5245.5|706
1667487900000|2022-11-03 15:05:00|5263|5257|5247|5241|5264.5|5258.5|5245|5239|489
1667488200000|2022-11-03 15:10:00|5247.5|5241.5|5240|5234|5252.5|5246.5|5239|5233|355
1667488500000|2022-11-03 15:15:00|5240.5|5234.5|5241|5235|5248|5242|5238|5232|306
1667488800000|2022-11-03 15:20:00|5241.5|5235.5|5233|5227|5245|5239|5232.5|5226.5|431
1667489100000|2022-11-03 15:25:00|5232.5|5226.5|5227|5221|5240.5|5234.5|5226|5220|341
1667489400000|2022-11-03 15:30:00|5226.5|5220.5|5230.5|5224.5|5231|5225|5224|5218|272
1667489700000|2022-11-03 15:35:00|5231|5225|5245|5239|5246|5240|5230|5224|345
1667490000000|2022-11-03 15:40:00|5244.5|5238.5|5248|5242|5253|5247|5242|5236|366
1667490300000|2022-11-03 15:45:00|5247.5|5241.5|5249|5243|5257|5251|5247|5241|281
1667490600000|2022-11-03 15:50:00|5249.5|5243.5|5244|5238|5251.5|5245.5|5241|5235|186
1667490900000|2022-11-03 15:55:00|5243|5237|5246|5240|5249|5243|5242|5236|180
1667491200000|2022-11-03 16:00:00|5246.5|5240.5|5253|5247|5254|5248|5240.5|5234.5|191
1667491500000|2022-11-03 16:05:00|5252.5|5246.5|5251|5245|5256|5250|5249|5243|214
1667491800000|2022-11-03 16:10:00|5250.5|5244.5|5246|5240|5253|5247|5244|5238|435
1667492100000|2022-11-03 16:15:00|5245.5|5239.5|5243|5237|5252|5246|5243|5237|647
1667492400000|2022-11-03 16:20:00|5242|5236|5239|5233|5243.5|5237.5|5239|5233|312
1667492700000|2022-11-03 16:25:00|5239.5|5233.5|5238|5232|5243|5237|5237|5231|206
1667493000000|2022-11-03 16:30:00|5237.5|5231.5|5238|5232|5241|5235|5237|5231|264
1667493300000|2022-11-03 16:35:00|5237.5|5231.5|5231|5225|5238.5|5232.5|5230.5|5224.5|374
1667493600000|2022-11-03 16:40:00|5230.5|5224.5|5242|5236|5242|5236|5229|5223|323
1667493900000|2022-11-03 16:45:00|5241.5|5235.5|5239.5|5233.5|5243|5237|5239|5233|148
1667494200000|2022-11-03 16:50:00|5240|5234|5247|5241|5249|5243|5239.5|5233.5|393
1667494500000|2022-11-03 16:55:00|5246.5|5240.5|5248.5|5242.5|5251|5245|5246|5240|120
1667494800000|2022-11-03 17:00:00|5249.5|5243.5|5249.5|5243.5|5251.5|5245.5|5247.5|5241.5|107
1667495100000|2022-11-03 17:05:00|5248.5|5242.5|5248.5|5242.5|5249.5|5243.5|5243.5|5237.5|159
1667495400000|2022-11-03 17:10:00|5247.5|5241.5|5246.5|5240.5|5248.5|5242.5|5245.5|5239.5|74
1667495700000|2022-11-03 17:15:00|5248.5|5242.5|5249.5|5243.5|5252.5|5246.5|5247.5|5241.5|181
1667496000000|2022-11-03 17:20:00|5248.5|5242.5|5245.5|5239.5|5249.5|5243.5|5245.5|5239.5|103
1667496300000|2022-11-03 17:25:00|5244.5|5238.5|5242.5|5236.5|5244.5|5238.5|5240.5|5234.5|107
1667496600000|2022-11-03 17:30:00|5243.5|5237.5|5242.5|5236.5|5245.5|5239.5|5242.5|5236.5|79
1667496900000|2022-11-03 17:35:00|5243.5|5237.5|5247.5|5241.5|5247.5|5241.5|5242.5|5236.5|165
1667497200000|2022-11-03 17:40:00|5246.5|5240.5|5245.5|5239.5|5247.5|5241.5|5244.5|5238.5|183
1667497500000|2022-11-03 17:45:00|5244.5|5238.5|5247.5|5241.5|5249.5|5243.5|5243.5|5237.5|72
1667497800000|2022-11-03 17:50:00|5248.5|5242.5|5247.5|5241.5|5249.5|5243.5|5246.5|5240.5|103
1667498100000|2022-11-03 17:55:00|5246.5|5240.5|5244.5|5238.5|5246.5|5240.5|5242.5|5236.5|112
1667498400000|2022-11-03 18:00:00|5242.5|5236.5|5246.5|5240.5|5246.5|5240.5|5242.5|5236.5|95
1667498700000|2022-11-03 18:05:00|5247.5|5241.5|5250.5|5244.5|5251.5|5245.5|5247.5|5241.5|123
1667499000000|2022-11-03 18:10:00|5251.5|5245.5|5251.5|5245.5|5252.5|5246.5|5247.5|5241.5|132
1667499300000|2022-11-03 18:15:00|5252.5|5246.5|5251.5|5245.5|5252.5|5246.5|5249.5|5243.5|65
1667499600000|2022-11-03 18:20:00|5252.5|5246.5|5256.5|5250.5|5257.5|5251.5|5252.5|5246.5|129
1667499900000|2022-11-03 18:25:00|5257.5|5251.5|5252.5|5246.5|5258.5|5252.5|5252.5|5246.5|111
1667500200000|2022-11-03 18:30:00|5253.5|5247.5|5256.5|5250.5|5257.5|5251.5|5253.5|5247.5|105
1667500500000|2022-11-03 18:35:00|5257.5|5251.5|5255.5|5249.5|5257.5|5251.5|5252.5|5246.5|152
1667500800000|2022-11-03 18:40:00|5256.5|5250.5|5254.5|5248.5|5256.5|5250.5|5254.5|5248.5|76
1667501100000|2022-11-03 18:45:00|5255.5|5249.5|5256.5|5250.5|5256.5|5250.5|5254.5|5248.5|360
1667501400000|2022-11-03 18:50:00|5257.5|5251.5|5254.5|5248.5|5257.5|5251.5|5254.5|5248.5|142
1667501700000|2022-11-03 18:55:00|5253.5|5247.5|5262.1|5238.7|5262.1|5247.5|5249.5|5238.7|121
1667502000000|2022-11-03 19:00:00|5262|5238.6|5264.3|5240.9|5268.1|5244.7|5261.7|5238.3|0
1667502300000|2022-11-03 19:05:00|5264.1|5240.7|5261.7|5238.3|5264.3|5240.9|5260.5|5237.1|0
1667502600000|2022-11-03 19:10:00|5261.8|5238.4|5261.5|5238.1|5263|5239.6|5260.5|5237.1|0
1667502900000|2022-11-03 19:15:00|5261.6|5238.2|5258|5234.6|5262|5238.6|5257.8|5234.4|0
1667503200000|2022-11-03 19:20:00|5258.1|5234.7|5263|5239.6|5263.1|5239.7|5258.1|5234.7|0
1667503500000|2022-11-03 19:25:00|5263.9|5240.5|5264.9|5241.5|5265.9|5242.5|5262.8|5239.4|0
1667503800000|2022-11-03 19:30:00|5264.8|5241.4|5267.2|5243.8|5267.4|5244|5264.6|5241.2|0
1667504100000|2022-11-03 19:35:00|5267.1|5243.7|5260.8|5237.4|5267.4|5244|5260.5|5237.1|0
1667504400000|2022-11-03 19:40:00|5260.9|5237.5|5257.1|5233.7|5263.7|5240.3|5257.1|5233.7|0
1667504700000|2022-11-03 19:45:00|5257|5233.6|5253.4|5230|5257.2|5233.8|5252.5|5229.1|0
1667505000000|2022-11-03 19:50:00|5253.7|5230.3|5247.7|5224.3|5255.4|5232|5247.3|5223.9|0
1667505300000|2022-11-03 19:55:00|5247.6|5224.2|5247.3|5223.9|5250.2|5226.8|5244.2|5220.8|0
1667505600000|2022-11-03 20:00:00|5247|5223.6|5247.8|5224.4|5249|5225.6|5246.7|5223.3|0
1667505900000|2022-11-03 20:05:00|5248|5224.6|5248.9|5225.5|5249.1|5225.7|5247|5223.6|0
1667506200000|2022-11-03 20:10:00|5249.1|5225.7|5251.8|5228.4|5251.8|5228.4|5247.9|5224.5|0
1667506500000|2022-11-03 20:15:00|5251.6|5228.2|5251.6|5228.2|5251.8|5228.4|5249.9|5226.5|0
1667506800000|2022-11-03 20:20:00|5251.5|5228.1|5250|5226.6|5251.5|5228.1|5249.3|5225.9|0
1667507100000|2022-11-03 20:25:00|5249.8|5226.4|5249.6|5226.2|5250.3|5226.9|5249.2|5225.8|0
1667507400000|2022-11-03 20:30:00|5249.4|5226|5248.7|5225.3|5249.9|5226.5|5248.7|5225.3|0
1667507700000|2022-11-03 20:35:00|5248.9|5225.5|5249.8|5226.4|5249.8|5226.4|5248.4|5225|0
1667508000000|2022-11-03 20:40:00|5250|5226.6|5242.1|5218.7|5250|5226.6|5241.9|5218.5|0
1667508300000|2022-11-03 20:45:00|5242.2|5218.8|5242.8|5219.4|5242.8|5219.4|5241.9|5218.5|0
1667508600000|2022-11-03 20:50:00|5242.9|5219.5|5241.2|5217.8|5242.9|5219.5|5241.2|5217.8|0
1667508900000|2022-11-03 20:55:00|5241|5217.6|5240.3|5216.9|5241|5217.6|5239.1|5215.7|0
1667509200000|2022-11-03 21:00:00|5240.4|5217|5240.4|5217|5240.7|5217.3|5239.9|5216.5|0
1667509500000|2022-11-03 21:05:00|5240.1|5216.7|5239.3|5215.9|5240.3|5216.9|5239.2|5215.8|0
1667509800000|2022-11-03 21:10:00|5239.1|5215.7|5239.3|5215.9|5239.5|5216.1|5239.1|5215.7|0
1667510100000|2022-11-03 21:15:00|5239.1|5215.7|5239.3|5215.9|5239.3|5215.9|5239.1|5215.7|0
1667510400000|2022-11-03 21:20:00|5239.5|5216.1|5239.4|5216|5239.6|5216.2|5239.3|5215.9|0
1667510700000|2022-11-03 21:25:00|5239.3|5215.9|5239|5215.6|5239.4|5216|5238.9|5215.5|0
1667511000000|2022-11-03 21:30:00|5239.1|5215.7|5239|5215.6|5239.1|5215.7|5239|5215.6|0
1667511300000|2022-11-03 21:35:00|5239.1|5215.7|5239|5215.6|5239.1|5215.7|5238.8|5215.4|0
1667511600000|2022-11-03 21:40:00|5238.7|5215.3|5238.4|5215|5239.1|5215.7|5238.1|5214.7|0
1667511900000|2022-11-03 21:45:00|5238.6|5215.2|5238.8|5215.4|5239|5215.6|5238.6|5215.2|0
1667512200000|2022-11-03 21:50:00|5238.7|5215.3|5238.5|5215.1|5238.7|5215.3|5238.3|5214.9|0
1667512500000|2022-11-03 21:55:00|5238.4|5215|5238.4|5215|5238.6|5215.2|5238|5214.6|0
1667512800000|2022-11-03 22:00:00|5238.8|5215.4|5236.9|5213.5|5239.2|5215.8|5236.1|5212.7|0
1667513100000|2022-11-03 22:05:00|5237.1|5213.7|5237.3|5213.9|5239.2|5215.8|5237.1|5213.7|0
1667513400000|2022-11-03 22:10:00|5237.1|5213.7|5232.1|5208.7|5237.1|5213.7|5231.6|5208.2|0
1667513700000|2022-11-03 22:15:00|5232.3|5208.9|5231.6|5208.2|5232.5|5209.1|5230.9|5207.5|0
1667514000000|2022-11-03 22:20:00|5231.8|5208.4|5233.3|5209.9|5233.9|5210.5|5230.8|5207.4|0
1667514300000|2022-11-03 22:25:00|5233.4|5210|5236.2|5212.8|5236.2|5212.8|5233.2|5209.8|0
1667514600000|2022-11-03 22:30:00|5236|5212.6|5236.2|5212.8|5236.3|5212.9|5234.7|5211.3|0
1667514900000|2022-11-03 22:35:00|5236.3|5212.9|5237.3|5213.9|5237.3|5213.9|5235.5|5212.1|0
1667515200000|2022-11-03 22:40:00|5237.2|5213.8|5236.2|5212.8|5237.3|5213.9|5235.7|5212.3|0
1667515500000|2022-11-03 22:45:00|5236.4|5213|5236.2|5212.8|5237.3|5213.9|5236.2|5212.8|0
1667515800000|2022-11-03 22:50:00|5236.3|5212.9|5235.5|5212.1|5236.6|5213.2|5235|5211.6|0
1667516100000|2022-11-03 22:55:00|5235.7|5212.3|5235.3|5211.9|5235.9|5212.5|5234.3|5210.9|0
1667516400000|2022-11-03 23:00:00|5235.5|5212.1|5236.4|5213|5236.4|5213|5234.6|5211.2|0
1667516700000|2022-11-03 23:05:00|5236.2|5212.8|5236|5212.6|5236.6|5213.2|5235.4|5212|0
1667517000000|2022-11-03 23:10:00|5235.9|5212.5|5235.1|5211.7|5236|5212.6|5234.9|5211.5|0
1667517300000|2022-11-03 23:15:00|5235.2|5211.8|5233.7|5210.3|5235.3|5211.9|5233.5|5210.1|0
1667517600000|2022-11-03 23:20:00|5233.9|5210.5|5234.5|5211.1|5235.1|5211.7|5233.9|5210.5|0
1667517900000|2022-11-03 23:25:00|5234.4|5211|5235|5211.6|5235.3|5211.9|5234.4|5211|0
1667518200000|2022-11-03 23:30:00|5234.9|5211.5|5233|5209.6|5235.3|5211.9|5232.3|5208.9|0
1667518500000|2022-11-03 23:35:00|5232.8|5209.4|5233.9|5210.5|5234.2|5210.8|5232.7|5209.3|0
1667518800000|2022-11-03 23:40:00|5234|5210.6|5234.6|5211.2|5234.9|5211.5|5233.4|5210|0
1667519100000|2022-11-03 23:45:00|5234.5|5211.1|5233.6|5210.2|5234.9|5211.5|5233.5|5210.1|0
1667519400000|2022-11-03 23:50:00|5233.7|5210.3|5234.2|5210.8|5234.2|5210.8|5232.2|5208.8|0
1667519700000|2022-11-03 23:55:00|5234.1|5210.7|5234.6|5211.2|5234.9|5211.5|5232.8|5209.4|0
1667520000000|2022-11-04 00:00:00|5234.8|5211.4|5237.8|5214.4|5237.8|5214.4|5234.6|5211.2|0
1667520300000|2022-11-04 00:05:00|5238|5214.6|5238.1|5214.7|5239.2|5215.8|5237.8|5214.4|0
1667520600000|2022-11-04 00:10:00|5237.9|5214.5|5238.2|5214.8|5240.3|5216.9|5237.3|5213.9|0
1667520900000|2022-11-04 00:15:00|5238.4|5215|5237.9|5214.5|5238.5|5215.1|5236.2|5212.8|0
1667521200000|2022-11-04 00:20:00|5238.1|5214.7|5237.5|5214.1|5238.1|5214.7|5236.5|5213.1|0
1667521500000|2022-11-04 00:25:00|5237.3|5213.9|5237.3|5213.9|5237.5|5214.1|5235.7|5212.3|0
1667521800000|2022-11-04 00:30:00|5237.2|5213.8|5238.5|5215.1|5238.7|5215.3|5236.9|5213.5|0
1667522100000|2022-11-04 00:35:00|5238.7|5215.3|5237.5|5214.1|5238.7|5215.3|5236.8|5213.4|0
1667522400000|2022-11-04 00:40:00|5237.7|5214.3|5238|5214.6|5239.4|5216|5237.5|5214.1|0
1667522700000|2022-11-04 00:45:00|5237.8|5214.4|5239.1|5215.7|5239.3|5215.9|5237.5|5214.1|0
1667523000000|2022-11-04 00:50:00|5239|5215.6|5239.1|5215.7|5240.1|5216.7|5238.9|5215.5|0
1667523300000|2022-11-04 00:55:00|5238.9|5215.5|5239.7|5216.3|5239.9|5216.5|5238.9|5215.5|0
1667523600000|2022-11-04 01:00:00|5240.1|5216.7|5239.3|5215.9|5240.1|5216.7|5237.4|5214|0
1667523900000|2022-11-04 01:05:00|5239.4|5216|5243|5219.6|5244.6|5221.2|5239.1|5215.7|0
1667524200000|2022-11-04 01:10:00|5242.9|5219.5|5240.2|5216.8|5243.5|5220.1|5240.2|5216.8|0
1667524500000|2022-11-04 01:15:00|5240.7|5217.3|5210.5|5204.5|5240.7|5232.5|5203.5|5197.5|3012
1667524800000|2022-11-04 01:20:00|5209.5|5203.5|5208.5|5202.5|5226.5|5220.5|5204.5|5198.5|1065
1667525100000|2022-11-04 01:25:00|5206.5|5200.5|5207.5|5201.5|5211.5|5205.5|5202.5|5196.5|749
1667525400000|2022-11-04 01:30:00|5209.5|5203.5|5282.5|5276.5|5293.5|5287.5|5209.5|5203.5|6051
1667525700000|2022-11-04 01:35:00|5283.5|5277.5|5306.5|5300.5|5312.5|5306.5|5279.5|5273.5|3964
1667526000000|2022-11-04 01:40:00|5307.5|5301.5|5325.5|5319.5|5331.5|5325.5|5306.5|5300.5|3343
1667526300000|2022-11-04 01:45:00|5324.5|5318.5|5348.5|5342.5|5350.5|5344.5|5314.5|5308.5|3261
1667526600000|2022-11-04 01:50:00|5349.5|5343.5|5371.5|5365.5|5374.5|5368.5|5339.5|5333.5|2885
1667526900000|2022-11-04 01:55:00|5369.5|5363.5|5375.5|5369.5|5380.5|5374.5|5354.5|5348.5|4148
1667527200000|2022-11-04 02:00:00|5376.5|5370.5|5381.5|5375.5|5383.5|5377.5|5363.5|5357.5|3054
1667527500000|2022-11-04 02:05:00|5380.5|5374.5|5396.5|5390.5|5396.5|5390.5|5373.5|5367.5|2718
1667527800000|2022-11-04 02:10:00|5395.5|5389.5|5398.5|5392.5|5410.5|5404.5|5394.5|5388.5|2854
1667528100000|2022-11-04 02:15:00|5399.5|5393.5|5387.5|5381.5|5403.5|5397.5|5382.5|5376.5|3440
1667528400000|2022-11-04 02:20:00|5386.5|5380.5|5393.5|5387.5|5408.5|5402.5|5379.5|5373.5|2198
1667528700000|2022-11-04 02:25:00|5394.5|5388.5|5420.5|5414.5|5420.5|5414.5|5394.5|5388.5|2184
1667529000000|2022-11-04 02:30:00|5424.5|5418.5|5404.5|5398.5|5430.5|5424.5|5404.5|5398.5|2922
1667529300000|2022-11-04 02:35:00|5405.5|5399.5|5420.5|5414.5|5421.5|5415.5|5398.5|5392.5|2493
1667529600000|2022-11-04 02:40:00|5421.5|5415.5|5447.5|5441.5|5448.5|5442.5|5421.5|5415.5|3507
1667529900000|2022-11-04 02:45:00|5446.5|5440.5|5423.5|5417.5|5450.5|5444.5|5419.5|5413.5|2868
1667530200000|2022-11-04 02:50:00|5424.5|5418.5|5429.5|5423.5|5429.5|5423.5|5411.5|5405.5|2507
1667530500000|2022-11-04 02:55:00|5428.5|5422.5|5438.5|5432.5|5440.5|5434.5|5424.5|5418.5|1584
1667530800000|2022-11-04 03:00:00|5437.5|5431.5|5436.5|5430.5|5439.5|5433.5|5429.5|5423.5|1042
1667531100000|2022-11-04 03:05:00|5435.5|5429.5|5446.5|5440.5|5450.5|5444.5|5431.5|5425.5|1291
1667531400000|2022-11-04 03:10:00|5445.5|5439.5|5462.5|5456.5|5467.5|5461.5|5442.5|5436.5|1878
1667531700000|2022-11-04 03:15:00|5463.5|5457.5|5470.5|5464.5|5475.5|5469.5|5456.5|5450.5|2630
1667532000000|2022-11-04 03:20:00|5469.5|5463.5|5481.5|5475.5|5481.5|5475.5|5467.5|5461.5|3222
1667532300000|2022-11-04 03:25:00|5480.5|5474.5|5519.5|5513.5|5519.5|5513.5|5477.5|5471.5|3925
1667532600000|2022-11-04 03:30:00|5520.5|5514.5|5513.5|5507.5|5527.5|5521.5|5488.5|5482.5|5031
1667532900000|2022-11-04 03:35:00|5512.5|5506.5|5506.5|5500.5|5518.5|5512.5|5505.5|5499.5|2032
1667533200000|2022-11-04 03:40:00|5505.5|5499.5|5482.5|5476.5|5505.5|5499.5|5482.5|5476.5|2132
1667533500000|2022-11-04 03:45:00|5483.5|5477.5|5499.5|5493.5|5503.5|5497.5|5478.5|5472.5|1648
1667533800000|2022-11-04 03:50:00|5498.5|5492.5|5508.5|5502.5|5510.5|5504.5|5495.5|5489.5|1678
1667534100000|2022-11-04 03:55:00|5509.5|5503.5|5508.5|5502.5|5515.5|5509.5|5504.5|5498.5|2070
1667534400000|2022-11-04 04:00:00|5517.2|5493.8|5518.5|5495.1|5518.5|5495.1|5515.9|5492.5|0
1667534700000|2022-11-04 04:05:00|5518.4|5495|5518.7|5495.3|5518.7|5495.3|5518.1|5494.7|0
1667535000000|2022-11-04 04:10:00|5518.4|5495|5523.6|5500.2|5524.3|5500.9|5518.4|5495|0
1667535300000|2022-11-04 04:15:00|5523.5|5500.1|5519.2|5495.8|5523.5|5500.1|5519.2|5495.8|0
1667535600000|2022-11-04 04:20:00|5519.4|5496|5519.2|5495.8|5520.1|5496.7|5519|5495.6|0
1667535900000|2022-11-04 04:25:00|5519.1|5495.7|5520.7|5497.3|5521|5497.6|5519|5495.6|0
1667536200000|2022-11-04 04:30:00|5520.8|5497.4|5524|5500.6|5524.2|5500.8|5520.6|5497.2|0
1667536500000|2022-11-04 04:35:00|5524.2|5500.8|5496.7|5473.3|5524.2|5500.8|5495|5471.6|0
1667536800000|2022-11-04 04:40:00|5496.9|5473.5|5499.5|5476.1|5501.1|5477.7|5496.7|5473.3|0
1667537100000|2022-11-04 04:45:00|5499.6|5476.2|5516.4|5493|5516.6|5493.2|5498.4|5475|0
1667537400000|2022-11-04 04:50:00|5516.6|5493.2|5526.6|5503.2|5526.6|5503.2|5516.4|5493|0
1667537700000|2022-11-04 04:55:00|5526.8|5503.4|5531.7|5508.3|5531.9|5508.5|5526.6|5503.2|0
1667538000000|2022-11-04 05:00:00|5536.9|5513.5|5580.5|5574.5|5608.5|5602.5|5531.5|5513.5|9966
1667538300000|2022-11-04 05:05:00|5578.5|5572.5|5601.5|5595.5|5607.5|5601.5|5567.5|5561.5|6532
1667538600000|2022-11-04 05:10:00|5602.5|5596.5|5594.5|5588.5|5630.5|5624.5|5594.5|5588.5|7137
1667538900000|2022-11-04 05:15:00|5595.5|5589.5|5590.5|5584.5|5608.5|5602.5|5578.5|5572.5|5521
1667539200000|2022-11-04 05:20:00|5588.5|5582.5|5565.5|5559.5|5588.5|5582.5|5553.5|5547.5|4356
1667539500000|2022-11-04 05:25:00|5566.5|5560.5|5558.5|5552.5|5577.5|5571.5|5556.5|5550.5|2951
1667539800000|2022-11-04 05:30:00|5559.5|5553.5|5531.5|5525.5|5571.5|5565.5|5529.5|5523.5|4665
1667540100000|2022-11-04 05:35:00|5532.5|5526.5|5567.5|5561.5|5571.5|5565.5|5531.5|5525.5|4550
1667540400000|2022-11-04 05:40:00|5566.5|5560.5|5566.5|5560.5|5582.5|5576.5|5560.5|5554.5|2100
1667540700000|2022-11-04 05:45:00|5567.5|5561.5|5572.5|5566.5|5573.5|5567.5|5555.5|5549.5|1644
1667541000000|2022-11-04 05:50:00|5571.5|5565.5|5534.5|5528.5|5572.5|5566.5|5534.5|5528.5|2578
1667541300000|2022-11-04 05:55:00|5533.5|5527.5|5521.5|5515.5|5548.5|5542.5|5519.5|5513.5|2171
1667541600000|2022-11-04 06:00:00|5522.5|5516.5|5499.5|5493.5|5522.5|5516.5|5492.5|5486.5|3203
1667541900000|2022-11-04 06:05:00|5498.5|5492.5|5509.5|5503.5|5517.5|5511.5|5492.5|5486.5|1935
1667542200000|2022-11-04 06:10:00|5508.5|5502.5|5520.5|5514.5|5520.5|5514.5|5503.5|5497.5|1577
1667542500000|2022-11-04 06:15:00|5519.5|5513.5|5528.5|5522.5|5546.5|5540.5|5517.5|5511.5|2368
1667542800000|2022-11-04 06:20:00|5527.5|5521.5|5544.5|5538.5|5545.5|5539.5|5525.5|5519.5|1478
1667543100000|2022-11-04 06:25:00|5543.5|5537.5|5527.5|5521.5|5545.5|5539.5|5527.5|5521.5|1868
1667543400000|2022-11-04 06:30:00|5528.5|5522.5|5558.5|5552.5|5560.5|5554.5|5513.5|5507.5|5957
1667543700000|2022-11-04 06:35:00|5557.5|5551.5|5565.5|5559.5|5570.5|5564.5|5547.5|5541.5|5562
1667544000000|2022-11-04 06:40:00|5563.5|5557.5|5552.5|5546.5|5573.5|5567.5|5550.5|5544.5|1258
1667544300000|2022-11-04 06:45:00|5551.5|5545.5|5537.5|5531.5|5553.5|5547.5|5535.5|5529.5|1610
1667544600000|2022-11-04 06:50:00|5536.5|5530.5|5552.5|5546.5|5553.5|5547.5|5531.5|5525.5|1654
1667544900000|2022-11-04 06:55:00|5551.5|5545.5|5538.5|5532.5|5551.5|5545.5|5536.5|5530.5|1206
1667545200000|2022-11-04 07:00:00|5539.5|5533.5|5537.5|5531.5|5543.5|5537.5|5530.5|5524.5|1904
1667545500000|2022-11-04 07:05:00|5536.5|5530.5|5537.5|5531.5|5538.5|5532.5|5524.5|5518.5|1862
1667545800000|2022-11-04 07:10:00|5536.5|5530.5|5532.5|5526.5|5536.5|5530.5|5523.5|5517.5|1661
1667546100000|2022-11-04 07:15:00|5531.5|5525.5|5508.5|5502.5|5532.5|5526.5|5505.5|5499.5|2309
1667546400000|2022-11-04 07:20:00|5509.5|5503.5|5508.5|5502.5|5513.5|5507.5|5496.5|5490.5|2526
1667546700000|2022-11-04 07:25:00|5507.5|5501.5|5494.5|5488.5|5508.5|5502.5|5492.5|5486.5|2216
1667547000000|2022-11-04 07:30:00|5493.5|5487.5|5489.5|5483.5|5497.5|5491.5|5484.5|5478.5|2381
1667547300000|2022-11-04 07:35:00|5488.5|5482.5|5475.5|5469.5|5495.5|5489.5|5470.5|5464.5|3645
1667547600000|2022-11-04 07:40:00|5474.5|5468.5|5483.5|5477.5|5483.5|5477.5|5470.5|5464.5|4626
1667547900000|2022-11-04 07:45:00|5484.5|5478.5|5478.5|5472.5|5488.5|5482.5|5477.5|5471.5|2190
1667548200000|2022-11-04 07:50:00|5477.5|5471.5|5471.5|5465.5|5477.5|5471.5|5461.5|5455.5|4719
1667548500000|2022-11-04 07:55:00|5470.5|5464.5|5472.5|5466.5|5476.5|5470.5|5461.5|5455.5|3421
1667548800000|2022-11-04 08:00:00|5470.5|5464.5|5469.5|5463.5|5473.5|5467.5|5458.5|5452.5|4414
1667549100000|2022-11-04 08:05:00|5468.5|5462.5|5470.5|5464.5|5478.5|5472.5|5466.5|5460.5|4648
1667549400000|2022-11-04 08:10:00|5471.5|5465.5|5474.5|5468.5|5474.5|5468.5|5464.5|5458.5|2838
1667549700000|2022-11-04 08:15:00|5473.5|5467.5|5469.5|5463.5|5474.5|5468.5|5464.5|5458.5|2342
1667550000000|2022-11-04 08:20:00|5468.5|5462.5|5466.5|5460.5|5471.5|5465.5|5465.5|5459.5|3192
1667550300000|2022-11-04 08:25:00|5465.5|5459.5|5485.5|5479.5|5485.5|5479.5|5463.5|5457.5|2467
1667550600000|2022-11-04 08:30:00|5491|5467.6|5490.1|5466.7|5491.2|5467.8|5489.3|5465.9|1
1667550900000|2022-11-04 08:35:00|5490.3|5466.9|5489.5|5466.1|5492|5468.6|5489|5465.6|0
1667551200000|2022-11-04 08:40:00|5489.7|5466.3|5494.4|5471|5494.9|5471.5|5489.2|5465.8|0
1667551500000|2022-11-04 08:45:00|5494.2|5470.8|5491.9|5468.5|5495|5471.6|5491|5467.6|0
1667551800000|2022-11-04 08:50:00|5491.8|5468.4|5494.5|5471.1|5494.8|5471.4|5490.3|5466.9|0
1667552100000|2022-11-04 08:55:00|5494.3|5470.9|5501.5|5478.1|5501.5|5478.1|5494|5470.6|0
1667552400000|2022-11-04 09:00:00|5501.6|5478.2|5503.5|5480.1|5506.3|5482.9|5501.6|5478.2|0
1667552700000|2022-11-04 09:05:00|5503.4|5480|5500.9|5477.5|5504|5480.6|5500.6|5477.2|0
1667553000000|2022-11-04 09:10:00|5500.7|5477.3|5504.3|5480.9|5504.3|5480.9|5500.3|5476.9|0
1667553300000|2022-11-04 09:15:00|5569.5|5563.5|5528.5|5522.5|5575.5|5569.5|5486.5|5480.5|2986
1667553600000|2022-11-04 09:20:00|5527.5|5521.5|5508.5|5502.5|5529.5|5523.5|5497.5|5491.5|438
1667553900000|2022-11-04 09:25:00|5507.5|5501.5|5508.5|5502.5|5508.5|5502.5|5501.5|5495.5|584
1667554200000|2022-11-04 09:30:00|5509.5|5503.5|5509.5|5503.5|5516.5|5510.5|5501.5|5495.5|364
1667554500000|2022-11-04 09:35:00|5507.5|5501.5|5509.5|5503.5|5509.5|5503.5|5504.5|5498.5|196
1667554800000|2022-11-04 09:40:00|5510.5|5504.5|5521.5|5515.5|5521.5|5515.5|5504.5|5498.5|182
1667555100000|2022-11-04 09:45:00|5519.5|5513.5|5520.5|5514.5|5523.5|5517.5|5514.5|5508.5|525
1667555400000|2022-11-04 09:50:00|5521.5|5515.5|5513.5|5507.5|5521.5|5515.5|5513.5|5507.5|211
1667555700000|2022-11-04 09:55:00|5515.5|5509.5|5518.5|5512.5|5522.5|5516.5|5515.5|5509.5|121
1667556000000|2022-11-04 10:00:00|5519.5|5513.5|5517.5|5511.5|5521.5|5515.5|5515.5|5509.5|96
1667556300000|2022-11-04 10:05:00|5515.5|5509.5|5509.5|5503.5|5515.5|5509.5|5504.5|5498.5|400
1667556600000|2022-11-04 10:10:00|5510.5|5504.5|5507.5|5501.5|5510.5|5504.5|5504.5|5498.5|169
1667556900000|2022-11-04 10:15:00|5506.5|5500.5|5516.5|5510.5|5516.5|5510.5|5506.5|5500.5|73
1667557200000|2022-11-04 10:20:00|5515.5|5509.5|5516.5|5510.5|5518.5|5512.5|5512.5|5506.5|198
1667557500000|2022-11-04 10:25:00|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5513.5|5507.5|34
1667557800000|2022-11-04 10:30:00|5516.5|5510.5|5532.5|5526.5|5535.5|5529.5|5516.5|5510.5|335
1667558100000|2022-11-04 10:35:00|5533.5|5527.5|5544.5|5538.5|5544.5|5538.5|5530.5|5524.5|382
1667558400000|2022-11-04 10:40:00|5545.5|5539.5|5545.5|5539.5|5549.5|5543.5|5542.5|5536.5|315
1667558700000|2022-11-04 10:45:00|5544.5|5538.5|5542.5|5536.5|5545.5|5539.5|5538.5|5532.5|351
1667559000000|2022-11-04 10:50:00|5541.5|5535.5|5541.5|5535.5|5542.5|5536.5|5538.5|5532.5|202
1667559300000|2022-11-04 10:55:00|5540.5|5534.5|5529.5|5523.5|5540.5|5534.5|5528.5|5522.5|385
1667559600000|2022-11-04 11:00:00|5529|5523|5525|5519|5529|5523|5520|5514|437
1667559900000|2022-11-04 11:05:00|5526|5520|5528|5522|5534|5528|5520|5514|804
1667560200000|2022-11-04 11:10:00|5527.5|5521.5|5528.5|5522.5|5533|5527|5519.5|5513.5|284
1667560500000|2022-11-04 11:15:00|5529|5523|5527.5|5521.5|5530|5524|5523.5|5517.5|381
1667560800000|2022-11-04 11:20:00|5528|5522|5519|5513|5528|5522|5515.5|5509.5|489
1667561100000|2022-11-04 11:25:00|5519.5|5513.5|5524.5|5518.5|5524.5|5518.5|5516|5510|163
1667561400000|2022-11-04 11:30:00|5525|5519|5523.5|5517.5|5526|5520|5519|5513|119
1667561700000|2022-11-04 11:35:00|5523|5517|5519|5513|5523.5|5517.5|5518|5512|103
1667562000000|2022-11-04 11:40:00|5519.5|5513.5|5516|5510|5521.5|5515.5|5515|5509|187
1667562300000|2022-11-04 11:45:00|5515.5|5509.5|5516.5|5510.5|5518|5512|5514.5|5508.5|146
1667562600000|2022-11-04 11:50:00|5517|5511|5520.5|5514.5|5522|5516|5516|5510|186
1667562900000|2022-11-04 11:55:00|5521|5515|5520|5514|5522|5516|5518|5512|98
1667563200000|2022-11-04 12:00:00|5519.5|5513.5|5517.5|5511.5|5521|5515|5517|5511|157
1667563500000|2022-11-04 12:05:00|5517|5511|5499.5|5493.5|5522|5516|5499|5493|430
1667563800000|2022-11-04 12:10:00|5500|5494|5504.5|5498.5|5518|5512|5500|5494|445
1667564100000|2022-11-04 12:15:00|5505|5499|5502.5|5496.5|5509.5|5503.5|5502.5|5496.5|174
1667564400000|2022-11-04 12:20:00|5502|5496|5500|5494|5508|5502|5500|5494|143
1667564700000|2022-11-04 12:25:00|5501|5495|5502|5496|5506|5500|5497|5491|240
1667565000000|2022-11-04 12:30:00|5503|5497|5496.5|5490.5|5506|5500|5477.5|5471.5|986
1667565300000|2022-11-04 12:35:00|5497|5491|5507.5|5501.5|5521.5|5515.5|5497|5491|709
1667565600000|2022-11-04 12:40:00|5508|5502|5505|5499|5508.5|5502.5|5494.5|5488.5|299
1667565900000|2022-11-04 12:45:00|5504.5|5498.5|5518.5|5512.5|5524|5518|5504|5498|310
1667566200000|2022-11-04 12:50:00|5519|5513|5529|5523|5529|5523|5517.5|5511.5|164
1667566500000|2022-11-04 12:55:00|5529.5|5523.5|5551.5|5545.5|5554|5548|5524.5|5518.5|672
1667566800000|2022-11-04 13:00:00|5552|5546|5578.5|5572.5|5583|5577|5548.5|5542.5|862
1667567100000|2022-11-04 13:05:00|5579|5573|5598|5592|5603|5597|5574|5568|1202
1667567400000|2022-11-04 13:10:00|5597.5|5591.5|5594.5|5588.5|5607|5601|5594|5588|558
1667567700000|2022-11-04 13:15:00|5595|5589|5585.5|5579.5|5596.5|5590.5|5584.5|5578.5|440
1667568000000|2022-11-04 13:20:00|5585|5579|5582.5|5576.5|5585|5579|5576|5570|459
1667568300000|2022-11-04 13:25:00|5582|5576|5581|5575|5589|5583|5580|5574|404
1667568600000|2022-11-04 13:30:00|5580.5|5574.5|5507.5|5501.5|5583.5|5577.5|5507|5501|3939
1667568900000|2022-11-04 13:35:00|5508|5502|5487.5|5481.5|5518.5|5512.5|5483.5|5477.5|2106
1667569200000|2022-11-04 13:40:00|5488|5482|5473.5|5467.5|5501.5|5495.5|5472|5466|1517
1667569500000|2022-11-04 13:45:00|5473|5467|5480|5474|5490.5|5484.5|5471|5465|1719
1667569800000|2022-11-04 13:50:00|5480.5|5474.5|5495.5|5489.5|5499|5493|5478|5472|1693
1667570100000|2022-11-04 13:55:00|5496|5490|5514.5|5508.5|5518|5512|5493|5487|980
1667570400000|2022-11-04 14:00:00|5515|5509|5522.5|5516.5|5532|5526|5509.5|5503.5|586
1667570700000|2022-11-04 14:05:00|5522|5516|5518|5512|5537.5|5531.5|5511.5|5505.5|864
1667571000000|2022-11-04 14:10:00|5518.5|5512.5|5536|5530|5540.5|5534.5|5514.5|5508.5|457
1667571300000|2022-11-04 14:15:00|5535|5529|5530.5|5524.5|5544|5538|5526|5520|427
1667571600000|2022-11-04 14:20:00|5531|5525|5549|5543|5551|5545|5530|5524|497
1667571900000|2022-11-04 14:25:00|5549.5|5543.5|5552.5|5546.5|5554.5|5548.5|5541|5535|558
1667572200000|2022-11-04 14:30:00|5553|5547|5551|5545|5557.5|5551.5|5544.5|5538.5|580
1667572500000|2022-11-04 14:35:00|5551.5|5545.5|5541.5|5535.5|5555.5|5549.5|5541.5|5535.5|281
1667572800000|2022-11-04 14:40:00|5542|5536|5552|5546|5555.5|5549.5|5542|5536|263
1667573100000|2022-11-04 14:45:00|5553|5547|5557|5551|5558.5|5552.5|5547|5541|251
1667573400000|2022-11-04 14:50:00|5556.5|5550.5|5542|5536|5558.5|5552.5|5530|5524|599
1667573700000|2022-11-04 14:55:00|5542.5|5536.5|5533.5|5527.5|5543|5537|5528|5522|427
1667574000000|2022-11-04 15:00:00|5534|5528|5531|5525|5538|5532|5529.5|5523.5|520
1667574300000|2022-11-04 15:05:00|5530|5524|5526.5|5520.5|5532|5526|5519.5|5513.5|637
1667574600000|2022-11-04 15:10:00|5527|5521|5534|5528|5538|5532|5527|5521|542
1667574900000|2022-11-04 15:15:00|5533.5|5527.5|5532.5|5526.5|5541|5535|5529.5|5523.5|414
1667575200000|2022-11-04 15:20:00|5533|5527|5539.5|5533.5|5541|5535|5530|5524|293
1667575500000|2022-11-04 15:25:00|5539|5533|5526|5520|5541.5|5535.5|5524|5518|478
1667575800000|2022-11-04 15:30:00|5526.5|5520.5|5529|5523|5535|5529|5525|5519|304
1667576100000|2022-11-04 15:35:00|5529.5|5523.5|5531|5525|5533|5527|5524|5518|591
1667576400000|2022-11-04 15:40:00|5530.5|5524.5|5531|5525|5533.5|5527.5|5525|5519|517
1667576700000|2022-11-04 15:45:00|5530.5|5524.5|5524.5|5518.5|5531.5|5525.5|5523|5517|237
1667577000000|2022-11-04 15:50:00|5524|5518|5519|5513|5524|5518|5509|5503|481
1667577300000|2022-11-04 15:55:00|5519.5|5513.5|5519.5|5513.5|5521|5515|5516|5510|337
1667577600000|2022-11-04 16:00:00|5519|5513|5506|5500|5525|5519|5504|5498|337
1667577900000|2022-11-04 16:05:00|5506.5|5500.5|5521.5|5515.5|5521.5|5515.5|5505|5499|581
1667578200000|2022-11-04 16:10:00|5521|5515|5521|5515|5522.5|5516.5|5514|5508|190
1667578500000|2022-11-04 16:15:00|5521.5|5515.5|5533.5|5527.5|5535|5529|5519|5513|313
1667578800000|2022-11-04 16:20:00|5533|5527|5534|5528|5535|5529|5528|5522|218
1667579100000|2022-11-04 16:25:00|5534.5|5528.5|5540.5|5534.5|5543|5537|5532.5|5526.5|352
1667579400000|2022-11-04 16:30:00|5540|5534|5544.5|5538.5|5546|5540|5534|5528|299
1667579700000|2022-11-04 16:35:00|5544|5538|5536.5|5530.5|5546|5540|5536.5|5530.5|344
1667580000000|2022-11-04 16:40:00|5536|5530|5533.5|5527.5|5538.5|5532.5|5533|5527|203
1667580300000|2022-11-04 16:45:00|5534|5528|5529|5523|5536|5530|5528.5|5522.5|124
1667580600000|2022-11-04 16:50:00|5529.5|5523.5|5530.5|5524.5|5533|5527|5525|5519|173
1667580900000|2022-11-04 16:55:00|5531|5525|5535.5|5529.5|5536.5|5530.5|5528.5|5522.5|117
1667581200000|2022-11-04 17:00:00|5534.5|5528.5|5537.5|5531.5|5537.5|5531.5|5528.5|5522.5|196
1667581500000|2022-11-04 17:05:00|5538.5|5532.5|5529.5|5523.5|5543.5|5537.5|5529.5|5523.5|293
1667581800000|2022-11-04 17:10:00|5531.5|5525.5|5546.5|5540.5|5548.5|5542.5|5531.5|5525.5|235
1667582100000|2022-11-04 17:15:00|5547.5|5541.5|5542.5|5536.5|5548.5|5542.5|5540.5|5534.5|412
1667582400000|2022-11-04 17:20:00|5544.5|5538.5|5544.5|5538.5|5546.5|5540.5|5541.5|5535.5|112
1667582700000|2022-11-04 17:25:00|5545.5|5539.5|5541.5|5535.5|5545.5|5539.5|5539.5|5533.5|136
1667583000000|2022-11-04 17:30:00|5540.5|5534.5|5541.5|5535.5|5544.5|5538.5|5538.5|5532.5|221
1667583300000|2022-11-04 17:35:00|5542.5|5536.5|5538.5|5532.5|5545.5|5539.5|5537.5|5531.5|252
1667583600000|2022-11-04 17:40:00|5537.5|5531.5|5532.5|5526.5|5541.5|5535.5|5531.5|5525.5|205
1667583900000|2022-11-04 17:45:00|5531.5|5525.5|5532.5|5526.5|5533.5|5527.5|5528.5|5522.5|353
1667584200000|2022-11-04 17:50:00|5531.5|5525.5|5531.5|5525.5|5533.5|5527.5|5526.5|5520.5|236
1667584500000|2022-11-04 17:55:00|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5526.5|5520.5|129
1667584800000|2022-11-04 18:00:00|5529.5|5523.5|5531.5|5525.5|5536.5|5530.5|5529.5|5523.5|233
1667585100000|2022-11-04 18:05:00|5530.5|5524.5|5526.5|5520.5|5533.5|5527.5|5525.5|5519.5|213
1667585400000|2022-11-04 18:10:00|5527.5|5521.5|5531.5|5525.5|5534.5|5528.5|5526.5|5520.5|264
1667585700000|2022-11-04 18:15:00|5533.5|5527.5|5540.5|5534.5|5540.5|5534.5|5528.5|5522.5|177
1667586000000|2022-11-04 18:20:00|5539.5|5533.5|5545.5|5539.5|5545.5|5539.5|5535.5|5529.5|162
1667586300000|2022-11-04 18:25:00|5544.5|5538.5|5551.5|5545.5|5553.5|5547.5|5543.5|5537.5|315
1667586600000|2022-11-04 18:30:00|5552.5|5546.5|5551.5|5545.5|5554.5|5548.5|5549.5|5543.5|188
1667586900000|2022-11-04 18:35:00|5550.5|5544.5|5553.5|5547.5|5555.5|5549.5|5549.5|5543.5|211
1667587200000|2022-11-04 18:40:00|5552.5|5546.5|5559.5|5553.5|5562.5|5556.5|5551.5|5545.5|308
1667587500000|2022-11-04 18:45:00|5560.5|5554.5|5561.5|5555.5|5564.5|5558.5|5558.5|5552.5|115
1667587800000|2022-11-04 18:50:00|5562.5|5556.5|5567.5|5561.5|5568.5|5562.5|5562.5|5556.5|90
1667588100000|2022-11-04 18:55:00|5566.5|5560.5|5584.4|5561|5584.4|5567.5|5563.5|5557.5|182
1667588400000|2022-11-04 19:00:00|5584.5|5561.1|5589.7|5566.3|5590.2|5566.8|5583|5559.6|0
1667588700000|2022-11-04 19:05:00|5589.8|5566.4|5597.7|5574.3|5598.1|5574.7|5589.7|5566.3|0
1667589000000|2022-11-04 19:10:00|5597.9|5574.5|5602.3|5578.9|5604.9|5581.5|5597.8|5574.4|0
1667589300000|2022-11-04 19:15:00|5601.5|5578.1|5601|5577.6|5604.1|5580.7|5600|5576.6|0
1667589600000|2022-11-04 19:20:00|5600.9|5577.5|5589.5|5566.1|5600.9|5577.5|5589.5|5566.1|0
1667589900000|2022-11-04 19:25:00|5589.6|5566.2|5599.5|5576.1|5599.6|5576.2|5589.4|5566|0
1667590200000|2022-11-04 19:30:00|5599.6|5576.2|5602.3|5578.9|5604.5|5581.1|5595.6|5572.2|0
1667590500000|2022-11-04 19:35:00|5602.4|5579|5601.1|5577.7|5603.1|5579.7|5598.2|5574.8|0
1667590800000|2022-11-04 19:40:00|5601|5577.6|5601.1|5577.7|5601.1|5577.7|5595.9|5572.5|0
1667591100000|2022-11-04 19:45:00|5601|5577.6|5604|5580.6|5606.7|5583.3|5600.8|5577.4|0
1667591400000|2022-11-04 19:50:00|5604.4|5581|5606.8|5583.4|5607.5|5584.1|5598.2|5574.8|0
1667591700000|2022-11-04 19:55:00|5606.9|5583.5|5617.1|5593.7|5617.7|5594.3|5606.1|5582.7|0
1667592000000|2022-11-04 20:00:00|5616.9|5593.5|5617.6|5594.2|5621.3|5597.9|5616.1|5592.7|0
1667592300000|2022-11-04 20:05:00|5617.4|5594|5615.1|5591.7|5617.4|5594|5615.1|5591.7|0
1667592600000|2022-11-04 20:10:00|5615.3|5591.9|5611.4|5588|5615.7|5592.3|5610.8|5587.4|0
1667592900000|2022-11-04 20:15:00|5611.6|5588.2|5613.4|5590|5614.2|5590.8|5611.6|5588.2|0
1667593200000|2022-11-04 20:20:00|5613.3|5589.9|5612.8|5589.4|5613.8|5590.4|5612.8|5589.4|0
1667593500000|2022-11-04 20:25:00|5612.9|5589.5|5613.1|5589.7|5613.3|5589.9|5612.4|5589|0
1667593800000|2022-11-04 20:30:00|5612.9|5589.5|5613|5589.6|5613.2|5589.8|5612.2|5588.8|0
1667594100000|2022-11-04 20:35:00|5612.8|5589.4|5615.7|5592.3|5616.2|5592.8|5612.6|5589.2|0
1667594400000|2022-11-04 20:40:00|5615.9|5592.5|5615.4|5592|5616.2|5592.8|5615.4|5592|0
1667594700000|2022-11-04 20:45:00|5615.7|5592.3|5612.8|5589.4|5615.7|5592.3|5612.6|5589.2|0
1667595000000|2022-11-04 20:50:00|5612.7|5589.3|5612.6|5589.2|5613.9|5590.5|5612.4|5589|0
1667595300000|2022-11-04 20:55:00|5612.8|5589.4|5612.8|5589.4|5613.4|5590|5610.9|5587.5|0
1667776200000|2022-11-06 23:10:00|5463.5|5440.1|5475.1|5451.7|5475.4|5452|5463|5439.6|0
1667776500000|2022-11-06 23:15:00|5475.3|5451.9|5475.4|5452|5475.9|5452.5|5472.9|5449.5|0
1667776800000|2022-11-06 23:20:00|5475.3|5451.9|5484.2|5460.8|5484.2|5460.8|5474.2|5450.8|0
1667777100000|2022-11-06 23:25:00|5484.1|5460.7|5484.2|5460.8|5486.1|5462.7|5483.5|5460.1|0
1667777400000|2022-11-06 23:30:00|5484.4|5461|5507.3|5483.9|5513.5|5490.1|5483.9|5460.5|0
1667777700000|2022-11-06 23:35:00|5507.1|5483.7|5507.6|5484.2|5509.4|5486|5507|5483.6|0
1667778000000|2022-11-06 23:40:00|5507.5|5484.1|5507.7|5484.3|5508.5|5485.1|5507|5483.6|0
1667778300000|2022-11-06 23:45:00|5507.8|5484.4|5518.6|5495.2|5519.4|5496|5507.7|5484.3|0
1667778600000|2022-11-06 23:50:00|5518.5|5495.1|5517.5|5494.1|5519.2|5495.8|5517.3|5493.9|0
1667778900000|2022-11-06 23:55:00|5517.4|5494|5517.5|5494.1|5518.9|5495.5|5517.4|5494|0
1667779200000|2022-11-07 00:00:00|5517.7|5494.3|5519.2|5495.8|5519.4|5496|5517.3|5493.9|0
1667779500000|2022-11-07 00:05:00|5519.4|5496|5525.9|5502.5|5526.4|5503|5519.3|5495.9|0
1667779800000|2022-11-07 00:10:00|5525.8|5502.4|5524.5|5501.1|5525.9|5502.5|5523.8|5500.4|0
1667780100000|2022-11-07 00:15:00|5524.4|5501|5524.9|5501.5|5525.5|5502.1|5523.8|5500.4|0
1667780400000|2022-11-07 00:20:00|5524.8|5501.4|5518.3|5494.9|5525.3|5501.9|5518.3|5494.9|0
1667780700000|2022-11-07 00:25:00|5518.5|5495.1|5516.8|5493.4|5518.5|5495.1|5516.5|5493.1|0
1667781000000|2022-11-07 00:30:00|5516.9|5493.5|5516.3|5492.9|5517.4|5494|5515.3|5491.9|0
1667781300000|2022-11-07 00:35:00|5516.1|5492.7|5516.8|5493.4|5516.8|5493.4|5515.3|5491.9|0
1667781600000|2022-11-07 00:40:00|5516.7|5493.3|5518.8|5495.4|5519.6|5496.2|5516.2|5492.8|0
1667781900000|2022-11-07 00:45:00|5518.9|5495.5|5523|5499.6|5523.1|5499.7|5518.8|5495.4|0
1667782200000|2022-11-07 00:50:00|5522.9|5499.5|5520|5496.6|5523.1|5499.7|5519|5495.6|0
1667782500000|2022-11-07 00:55:00|5520.1|5496.7|5520.1|5496.7|5520.2|5496.8|5518.3|5494.9|0
1667782800000|2022-11-07 01:00:00|5520|5496.6|5498|5474.6|5520|5496.6|5497.5|5474.1|0
1667783100000|2022-11-07 01:05:00|5497.9|5474.5|5452.7|5429.3|5497.9|5474.5|5452.3|5428.9|0
1667783400000|2022-11-07 01:10:00|5452.5|5429.1|5438.3|5414.9|5452.7|5429.3|5437.7|5414.3|0
1667783700000|2022-11-07 01:15:00|5437.9|5414.5|5395.2|5389.2|5438.1|5414.7|5342.2|5336.2|5829
1667784000000|2022-11-07 01:20:00|5396.2|5390.2|5385.2|5379.2|5403.2|5397.2|5366.2|5360.2|3072
1667784300000|2022-11-07 01:25:00|5386.2|5380.2|5378.2|5372.2|5394.2|5388.2|5377.2|5371.2|2092
1667784600000|2022-11-07 01:30:00|5377.2|5371.2|5506.2|5500.2|5507.2|5501.2|5376.2|5370.2|10628
1667784900000|2022-11-07 01:35:00|5507.2|5501.2|5558.4|5552.4|5568.4|5562.4|5489.2|5483.2|6319
1667785200000|2022-11-07 01:40:00|5557.4|5551.4|5599.4|5593.4|5610.4|5604.4|5553.4|5547.4|4944
1667785500000|2022-11-07 01:45:00|5600.4|5594.4|5589.4|5583.4|5602.4|5596.4|5562.4|5556.4|5065
1667785800000|2022-11-07 01:50:00|5590.4|5584.4|5546.4|5540.4|5600.4|5594.4|5541.4|5535.4|3905
1667786100000|2022-11-07 01:55:00|5547.4|5541.4|5576.4|5570.4|5596.4|5590.4|5545.4|5539.4|3647
1667786400000|2022-11-07 02:00:00|5577.4|5571.4|5544.4|5538.4|5580.4|5574.4|5543.4|5537.4|2666
1667786700000|2022-11-07 02:05:00|5545.4|5539.4|5523.4|5517.4|5549.4|5543.4|5523.4|5517.4|2518
1667787000000|2022-11-07 02:10:00|5522.4|5516.4|5532.4|5526.4|5532.4|5526.4|5503.4|5497.4|2845
1667787300000|2022-11-07 02:15:00|5533.4|5527.4|5538.4|5532.4|5561.4|5555.4|5526.4|5520.4|2214
1667787600000|2022-11-07 02:20:00|5539.4|5533.4|5522.4|5516.4|5541.4|5535.4|5509.4|5503.4|1658
1667787900000|2022-11-07 02:25:00|5521.4|5515.4|5549.4|5543.4|5551.4|5545.4|5518.4|5512.4|1697
1667788200000|2022-11-07 02:30:00|5548.4|5542.4|5551.4|5545.4|5552.4|5546.4|5536.4|5530.4|1313
1667788500000|2022-11-07 02:35:00|5550.4|5544.4|5575.4|5569.4|5582.4|5576.4|5550.4|5544.4|2504
1667788800000|2022-11-07 02:40:00|5576.4|5570.4|5567.4|5561.4|5582.4|5576.4|5561.4|5555.4|1457
1667789100000|2022-11-07 02:45:00|5566.4|5560.4|5558.4|5552.4|5566.4|5560.4|5542.4|5536.4|1110
1667789400000|2022-11-07 02:50:00|5559.4|5553.4|5579.4|5573.4|5580.4|5574.4|5558.4|5552.4|917
1667789700000|2022-11-07 02:55:00|5578.4|5572.4|5585.4|5579.4|5588.4|5582.4|5569.4|5563.4|924
1667790000000|2022-11-07 03:00:00|5584.4|5578.4|5606.4|5600.4|5616.4|5610.4|5584.4|5578.4|4049
1667790300000|2022-11-07 03:05:00|5607.4|5601.4|5610.4|5604.4|5611.4|5605.4|5590.4|5584.4|2264
1667790600000|2022-11-07 03:10:00|5611.4|5605.4|5623.4|5617.4|5627.4|5621.4|5605.4|5599.4|2508
1667790900000|2022-11-07 03:15:00|5624.4|5618.4|5679.4|5673.4|5683.4|5677.4|5623.4|5617.4|5362
1667791200000|2022-11-07 03:20:00|5680.4|5674.4|5664.4|5658.4|5686.4|5680.4|5647.4|5641.4|4787
1667791500000|2022-11-07 03:25:00|5662.4|5656.4|5681.4|5675.4|5682.4|5676.4|5653.4|5647.4|2183
1667791800000|2022-11-07 03:30:00|5682.4|5676.4|5676.4|5670.4|5687.4|5681.4|5660.4|5654.4|1676
1667792100000|2022-11-07 03:35:00|5675.4|5669.4|5698.4|5692.4|5700.4|5694.4|5670.4|5664.4|2546
1667792400000|2022-11-07 03:40:00|5699.4|5693.4|5704.4|5698.4|5706.4|5700.4|5692.4|5686.4|2067
1667792700000|2022-11-07 03:45:00|5705.4|5699.4|5672.4|5666.4|5713.4|5707.4|5669.4|5663.4|3392
1667793000000|2022-11-07 03:50:00|5674.4|5668.4|5675.4|5669.4|5681.4|5675.4|5668.4|5662.4|1480
1667793300000|2022-11-07 03:55:00|5673.4|5667.4|5670.4|5664.4|5679.4|5673.4|5663.4|5657.4|2586
1667793600000|2022-11-07 04:00:00|5677.8|5654.4|5676.3|5652.9|5677.8|5654.4|5676|5652.6|1
1667793900000|2022-11-07 04:05:00|5676.4|5653|5677|5653.6|5677.2|5653.8|5675.3|5651.9|0
1667794200000|2022-11-07 04:10:00|5676.9|5653.5|5673.3|5649.9|5676.9|5653.5|5673.1|5649.7|0
1667794500000|2022-11-07 04:15:00|5673.2|5649.8|5673.8|5650.4|5674.3|5650.9|5673|5649.6|0
1667794800000|2022-11-07 04:20:00|5673.7|5650.3|5669.4|5646|5677.4|5654|5669.1|5645.7|0
1667795100000|2022-11-07 04:25:00|5669.2|5645.8|5669.6|5646.2|5670.1|5646.7|5668.1|5644.7|0
1667795400000|2022-11-07 04:30:00|5669.7|5646.3|5669.6|5646.2|5671.3|5647.9|5669.6|5646.2|0
1667795700000|2022-11-07 04:35:00|5669.4|5646|5669.9|5646.5|5670.7|5647.3|5669.1|5645.7|0
1667796000000|2022-11-07 04:40:00|5669.6|5646.2|5669.7|5646.3|5669.9|5646.5|5668.2|5644.8|0
1667796300000|2022-11-07 04:45:00|5669.8|5646.4|5669|5645.6|5669.9|5646.5|5668.6|5645.2|0
1667796600000|2022-11-07 04:50:00|5668.9|5645.5|5675.2|5651.8|5675.2|5651.8|5668.8|5645.4|0
1667796900000|2022-11-07 04:55:00|5675.5|5652.1|5673.8|5650.4|5675.5|5652.1|5673.8|5650.4|0
1667797200000|2022-11-07 05:00:00|5672.4|5666.4|5694.4|5688.4|5705.4|5699.4|5655.4|5649.4|3791
1667797500000|2022-11-07 05:05:00|5693.4|5687.4|5653.4|5647.4|5693.4|5687.4|5653.4|5647.4|2343
1667797800000|2022-11-07 05:10:00|5654.4|5648.4|5643.4|5637.4|5655.4|5649.4|5627.4|5621.4|2790
1667798100000|2022-11-07 05:15:00|5642.4|5636.4|5644.4|5638.4|5653.4|5647.4|5631.4|5625.4|1643
1667798400000|2022-11-07 05:20:00|5643.4|5637.4|5668.4|5662.4|5668.4|5662.4|5636.4|5630.4|1296
1667798700000|2022-11-07 05:25:00|5667.4|5661.4|5660.4|5654.4|5673.4|5667.4|5650.4|5644.4|1511
1667799000000|2022-11-07 05:30:00|5659.4|5653.4|5651.4|5645.4|5666.4|5660.4|5644.4|5638.4|1402
1667799300000|2022-11-07 05:35:00|5650.4|5644.4|5616.4|5610.4|5652.4|5646.4|5616.4|5610.4|1803
1667799600000|2022-11-07 05:40:00|5617.4|5611.4|5639.4|5633.4|5639.4|5633.4|5605.4|5599.4|2610
1667799900000|2022-11-07 05:45:00|5637.4|5631.4|5620.4|5614.4|5637.4|5631.4|5608.4|5602.4|1890
1667800200000|2022-11-07 05:50:00|5619.4|5613.4|5597.4|5591.4|5620.4|5614.4|5596.4|5590.4|1476
1667800500000|2022-11-07 05:55:00|5598.4|5592.4|5611.4|5605.4|5613.4|5607.4|5598.4|5592.4|1364
1667800800000|2022-11-07 06:00:00|5610.4|5604.4|5626.4|5620.4|5627.4|5621.4|5608.4|5602.4|1266
1667801100000|2022-11-07 06:05:00|5625.4|5619.4|5631.4|5625.4|5633.4|5627.4|5616.4|5610.4|1472
1667801400000|2022-11-07 06:10:00|5632.4|5626.4|5619.4|5613.4|5634.4|5628.4|5617.4|5611.4|1405
1667801700000|2022-11-07 06:15:00|5620.4|5614.4|5638.4|5632.4|5640.4|5634.4|5616.4|5610.4|1405
1667802000000|2022-11-07 06:20:00|5639.4|5633.4|5635.4|5629.4|5644.4|5638.4|5633.4|5627.4|1010
1667802300000|2022-11-07 06:25:00|5634.4|5628.4|5640.4|5634.4|5642.4|5636.4|5630.4|5624.4|1040
1667802600000|2022-11-07 06:30:00|5641.4|5635.4|5637.4|5631.4|5644.4|5638.4|5633.4|5627.4|1099
1667802900000|2022-11-07 06:35:00|5638.4|5632.4|5652.4|5646.4|5656.4|5650.4|5635.4|5629.4|1492
1667803200000|2022-11-07 06:40:00|5654.4|5648.4|5646.4|5640.4|5661.4|5655.4|5645.4|5639.4|1008
1667803500000|2022-11-07 06:45:00|5647.4|5641.4|5637.4|5631.4|5649.4|5643.4|5634.4|5628.4|901
1667803800000|2022-11-07 06:50:00|5636.4|5630.4|5646.4|5640.4|5652.4|5646.4|5635.4|5629.4|1622
1667804100000|2022-11-07 06:55:00|5645.4|5639.4|5654.4|5648.4|5655.4|5649.4|5644.4|5638.4|1013
1667804400000|2022-11-07 07:00:00|5653.4|5647.4|5644.4|5638.4|5658.4|5652.4|5642.4|5636.4|1727
1667804700000|2022-11-07 07:05:00|5645.4|5639.4|5640.4|5634.4|5653.4|5647.4|5633.4|5627.4|1079
1667805000000|2022-11-07 07:10:00|5639.4|5633.4|5632.4|5626.4|5644.4|5638.4|5630.4|5624.4|1016
1667805300000|2022-11-07 07:15:00|5634.4|5628.4|5641.4|5635.4|5641.4|5635.4|5630.4|5624.4|1115
1667805600000|2022-11-07 07:20:00|5640.4|5634.4|5647.4|5641.4|5649.4|5643.4|5636.4|5630.4|1348
1667805900000|2022-11-07 07:25:00|5646.4|5640.4|5643.4|5637.4|5651.4|5645.4|5641.4|5635.4|2498
1667806200000|2022-11-07 07:30:00|5644.4|5638.4|5633.4|5627.4|5647.4|5641.4|5632.4|5626.4|1497
1667806500000|2022-11-07 07:35:00|5634.4|5628.4|5634.4|5628.4|5636.4|5630.4|5629.4|5623.4|1114
1667806800000|2022-11-07 07:40:00|5635.4|5629.4|5629.4|5623.4|5638.4|5632.4|5627.4|5621.4|2333
1667807100000|2022-11-07 07:45:00|5628.4|5622.4|5619.4|5613.4|5629.4|5623.4|5616.4|5610.4|2818
1667807400000|2022-11-07 07:50:00|5620.4|5614.4|5621.4|5615.4|5624.4|5618.4|5611.4|5605.4|2607
1667807700000|2022-11-07 07:55:00|5622.4|5616.4|5624.4|5618.4|5627.4|5621.4|5620.4|5614.4|2789
1667808000000|2022-11-07 08:00:00|5625.4|5619.4|5628.4|5622.4|5631.4|5625.4|5613.4|5607.4|2877
1667808300000|2022-11-07 08:05:00|5629.4|5623.4|5624.4|5618.4|5634.4|5628.4|5623.4|5617.4|2738
1667808600000|2022-11-07 08:10:00|5625.4|5619.4|5638.4|5632.4|5638.4|5632.4|5623.4|5617.4|3514
1667808900000|2022-11-07 08:15:00|5639.4|5633.4|5646.4|5640.4|5651.4|5645.4|5637.4|5631.4|4090
1667809200000|2022-11-07 08:20:00|5647.4|5641.4|5633.4|5627.4|5647.4|5641.4|5633.4|5627.4|2365
1667809500000|2022-11-07 08:25:00|5634.4|5628.4|5636.4|5630.4|5639.4|5633.4|5631.4|5625.4|1241
1667809800000|2022-11-07 08:30:00|5647.4|5624|5657.5|5634.1|5659.1|5635.7|5647.3|5623.9|0
1667810100000|2022-11-07 08:35:00|5657.2|5633.8|5663.9|5640.5|5665.2|5641.8|5656.5|5633.1|0
1667810400000|2022-11-07 08:40:00|5663.6|5640.2|5664.9|5641.5|5667.6|5644.2|5663.4|5640|0
1667810700000|2022-11-07 08:45:00|5665|5641.6|5665.6|5642.2|5666|5642.6|5663.9|5640.5|0
1667811000000|2022-11-07 08:50:00|5665.5|5642.1|5668.3|5644.9|5668.8|5645.4|5664.4|5641|0
1667811300000|2022-11-07 08:55:00|5668.5|5645.1|5667.5|5644.1|5668.9|5645.5|5665.8|5642.4|0
1667811600000|2022-11-07 09:00:00|5667.4|5644|5677.4|5654|5678.8|5655.4|5667.4|5644|0
1667811900000|2022-11-07 09:05:00|5677.6|5654.2|5677|5653.6|5678.4|5655|5674.9|5651.5|0
1667812200000|2022-11-07 09:10:00|5677.1|5653.7|5677.4|5654|5681.8|5658.4|5676.3|5652.9|0
1667812500000|2022-11-07 09:15:00|5653.4|5647.4|5654.4|5648.4|5659.4|5653.4|5646.4|5640.4|559
1667812800000|2022-11-07 09:20:00|5656.4|5650.4|5660.4|5654.4|5663.4|5657.4|5654.4|5648.4|395
1667813100000|2022-11-07 09:25:00|5659.4|5653.4|5658.4|5652.4|5660.4|5654.4|5656.4|5650.4|105
1667813400000|2022-11-07 09:30:00|5657.4|5651.4|5653.4|5647.4|5658.4|5652.4|5653.4|5647.4|105
1667813700000|2022-11-07 09:35:00|5654.4|5648.4|5651.4|5645.4|5654.4|5648.4|5650.4|5644.4|58
1667814000000|2022-11-07 09:40:00|5650.4|5644.4|5654.4|5648.4|5654.4|5648.4|5646.4|5640.4|132
1667814300000|2022-11-07 09:45:00|5652.4|5646.4|5649.4|5643.4|5653.4|5647.4|5649.4|5643.4|22
1667814600000|2022-11-07 09:50:00|5648.4|5642.4|5646.4|5640.4|5655.4|5649.4|5646.4|5640.4|115
1667814900000|2022-11-07 09:55:00|5648.4|5642.4|5644.4|5638.4|5650.4|5644.4|5643.4|5637.4|233
1667815200000|2022-11-07 10:00:00|5645.4|5639.4|5641.4|5635.4|5646.4|5640.4|5638.4|5632.4|256
1667815500000|2022-11-07 10:05:00|5642.4|5636.4|5643.4|5637.4|5645.4|5639.4|5641.4|5635.4|138
1667815800000|2022-11-07 10:10:00|5644.4|5638.4|5643.4|5637.4|5648.4|5642.4|5640.4|5634.4|322
1667816100000|2022-11-07 10:15:00|5644.4|5638.4|5647.4|5641.4|5647.4|5641.4|5644.4|5638.4|96
1667816400000|2022-11-07 10:20:00|5648.4|5642.4|5654.4|5648.4|5654.4|5648.4|5647.4|5641.4|172
1667816700000|2022-11-07 10:25:00|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5651.4|5645.4|120
1667817000000|2022-11-07 10:30:00|5652.4|5646.4|5653.4|5647.4|5653.4|5647.4|5651.4|5645.4|126
1667817300000|2022-11-07 10:35:00|5652.4|5646.4|5653.4|5647.4|5653.4|5647.4|5651.4|5645.4|33
1667817600000|2022-11-07 10:40:00|5651.4|5645.4|5653.4|5647.4|5653.4|5647.4|5649.4|5643.4|137
1667817900000|2022-11-07 10:45:00|5652.4|5646.4|5654.4|5648.4|5655.4|5649.4|5652.4|5646.4|83
1667818200000|2022-11-07 10:50:00|5653.4|5647.4|5651.4|5645.4|5654.4|5648.4|5648.4|5642.4|73
1667818500000|2022-11-07 10:55:00|5650.4|5644.4|5655.4|5649.4|5656.4|5650.4|5650.4|5644.4|129
1667818800000|2022-11-07 11:00:00|5654.9|5648.9|5658.9|5652.9|5659.4|5653.4|5654.4|5648.4|134
1667819100000|2022-11-07 11:05:00|5659.9|5653.9|5662.9|5656.9|5664.9|5658.9|5658.9|5652.9|82
1667819400000|2022-11-07 11:10:00|5662.4|5656.4|5658.9|5652.9|5664.4|5658.4|5657.4|5651.4|168
1667819700000|2022-11-07 11:15:00|5657.9|5651.9|5655.9|5649.9|5659.9|5653.9|5654.9|5648.9|73
1667820000000|2022-11-07 11:20:00|5655.4|5649.4|5653.9|5647.9|5656.9|5650.9|5653.9|5647.9|248
1667820300000|2022-11-07 11:25:00|5654.9|5648.9|5656.9|5650.9|5658.4|5652.4|5654.4|5648.4|47
1667820600000|2022-11-07 11:30:00|5657.4|5651.4|5652.9|5646.9|5660.4|5654.4|5652.4|5646.4|81
1667820900000|2022-11-07 11:35:00|5653.4|5647.4|5651.9|5645.9|5655.9|5649.9|5650.9|5644.9|46
1667821200000|2022-11-07 11:40:00|5652.4|5646.4|5656.9|5650.9|5658.9|5652.9|5652.4|5646.4|83
1667821500000|2022-11-07 11:45:00|5657.4|5651.4|5657.9|5651.9|5661.9|5655.9|5656.4|5650.4|117
1667821800000|2022-11-07 11:50:00|5657.4|5651.4|5653.4|5647.4|5657.9|5651.9|5652.9|5646.9|46
1667822100000|2022-11-07 11:55:00|5653.9|5647.9|5654.4|5648.4|5654.4|5648.4|5652.4|5646.4|66
1667822400000|2022-11-07 12:00:00|5654.9|5648.9|5656.4|5650.4|5657.9|5651.9|5650.9|5644.9|478
1667822700000|2022-11-07 12:05:00|5656.9|5650.9|5660.4|5654.4|5660.9|5654.9|5653.4|5647.4|121
1667823000000|2022-11-07 12:10:00|5660.9|5654.9|5662.9|5656.9|5665.9|5659.9|5660.4|5654.4|192
1667823300000|2022-11-07 12:15:00|5663.4|5657.4|5660.9|5654.9|5664.9|5658.9|5659.4|5653.4|119
1667823600000|2022-11-07 12:20:00|5660.4|5654.4|5656.9|5650.9|5662.9|5656.9|5655.4|5649.4|86
1667823900000|2022-11-07 12:25:00|5657.9|5651.9|5657.4|5651.4|5659.9|5653.9|5656.9|5650.9|57
1667824200000|2022-11-07 12:30:00|5656.9|5650.9|5661.4|5655.4|5662.4|5656.4|5656.4|5650.4|347
1667824500000|2022-11-07 12:35:00|5661.9|5655.9|5660.9|5654.9|5661.9|5655.9|5659.9|5653.9|81
1667824800000|2022-11-07 12:40:00|5661.4|5655.4|5658.4|5652.4|5661.9|5655.9|5657.4|5651.4|71
1667825100000|2022-11-07 12:45:00|5657.9|5651.9|5657.9|5651.9|5658.9|5652.9|5656.4|5650.4|78
1667825400000|2022-11-07 12:50:00|5658.4|5652.4|5655.9|5649.9|5659.4|5653.4|5654.9|5648.9|55
1667825700000|2022-11-07 12:55:00|5655.4|5649.4|5657.9|5651.9|5658.9|5652.9|5653.9|5647.9|85
1667826000000|2022-11-07 13:00:00|5658.9|5652.9|5675.4|5669.4|5676.9|5670.9|5652.4|5646.4|960
1667826300000|2022-11-07 13:05:00|5674.9|5668.9|5653.4|5647.4|5695.9|5689.9|5647.9|5641.9|1138
1667826600000|2022-11-07 13:10:00|5652.9|5646.9|5664.9|5658.9|5665.4|5659.4|5648.9|5642.9|224
1667826900000|2022-11-07 13:15:00|5665.4|5659.4|5676.9|5670.9|5678.9|5672.9|5665.4|5659.4|485
1667827200000|2022-11-07 13:20:00|5676.4|5670.4|5668.4|5662.4|5676.9|5670.9|5666.9|5660.9|288
1667827500000|2022-11-07 13:25:00|5667.9|5661.9|5669.9|5663.9|5670.9|5664.9|5665.4|5659.4|155
1667827800000|2022-11-07 13:30:00|5670.4|5664.4|5667.4|5661.4|5672.9|5666.9|5666.4|5660.4|83
1667828100000|2022-11-07 13:35:00|5667.9|5661.9|5671.9|5665.9|5672.4|5666.4|5666.9|5660.9|111
1667828400000|2022-11-07 13:40:00|5670.4|5664.4|5671.4|5665.4|5676.9|5670.9|5669.9|5663.9|107
1667828700000|2022-11-07 13:45:00|5671.9|5665.9|5672.4|5666.4|5676.9|5670.9|5668.9|5662.9|129
1667829000000|2022-11-07 13:50:00|5672.9|5666.9|5664.9|5658.9|5673.9|5667.9|5664.9|5658.9|37
1667829300000|2022-11-07 13:55:00|5665.4|5659.4|5674.9|5668.9|5674.9|5668.9|5663.4|5657.4|122
1667829600000|2022-11-07 14:00:00|5674.4|5668.4|5672.4|5666.4|5677.4|5671.4|5671.9|5665.9|193
1667829900000|2022-11-07 14:05:00|5672.9|5666.9|5673.4|5667.4|5676.4|5670.4|5671.4|5665.4|88
1667830200000|2022-11-07 14:10:00|5673.9|5667.9|5676.9|5670.9|5676.9|5670.9|5673.4|5667.4|47
1667830500000|2022-11-07 14:15:00|5676.4|5670.4|5680.4|5674.4|5680.9|5674.9|5675.4|5669.4|164
1667830800000|2022-11-07 14:20:00|5679.9|5673.9|5670.9|5664.9|5682.9|5676.9|5670.9|5664.9|168
1667831100000|2022-11-07 14:25:00|5671.4|5665.4|5666.9|5660.9|5671.9|5665.9|5664.9|5658.9|189
1667831400000|2022-11-07 14:30:00|5667.4|5661.4|5658.9|5652.9|5697.9|5691.9|5652.4|5646.4|1856
1667831700000|2022-11-07 14:35:00|5658.4|5652.4|5641.4|5635.4|5659.9|5653.9|5635.4|5629.4|661
1667832000000|2022-11-07 14:40:00|5641.9|5635.9|5636.4|5630.4|5652.9|5646.9|5635.4|5629.4|480
1667832300000|2022-11-07 14:45:00|5635.9|5629.9|5637.9|5631.9|5643.4|5637.4|5630.4|5624.4|607
1667832600000|2022-11-07 14:50:00|5638.4|5632.4|5621.4|5615.4|5641.9|5635.9|5617.4|5611.4|808
1667832900000|2022-11-07 14:55:00|5620.9|5614.9|5636.4|5630.4|5638.4|5632.4|5620.9|5614.9|355
1667833200000|2022-11-07 15:00:00|5636.9|5630.9|5638.4|5632.4|5649.9|5643.9|5633.4|5627.4|634
1667833500000|2022-11-07 15:05:00|5637.9|5631.9|5633.4|5627.4|5639.9|5633.9|5628.9|5622.9|307
1667833800000|2022-11-07 15:10:00|5633.9|5627.9|5631.4|5625.4|5637.9|5631.9|5619.9|5613.9|399
1667834100000|2022-11-07 15:15:00|5631.9|5625.9|5638.9|5632.9|5641.9|5635.9|5629.9|5623.9|315
1667834400000|2022-11-07 15:20:00|5638.4|5632.4|5624.9|5618.9|5639.4|5633.4|5622.4|5616.4|336
1667834700000|2022-11-07 15:25:00|5624.4|5618.4|5634.4|5628.4|5634.4|5628.4|5619.9|5613.9|200
1667835000000|2022-11-07 15:30:00|5634.9|5628.9|5636.4|5630.4|5643.9|5637.9|5628.4|5622.4|352
1667835300000|2022-11-07 15:35:00|5635.9|5629.9|5627.9|5621.9|5637.9|5631.9|5626.9|5620.9|194
1667835600000|2022-11-07 15:40:00|5628.4|5622.4|5630.9|5624.9|5637.4|5631.4|5627.9|5621.9|535
1667835900000|2022-11-07 15:45:00|5630.4|5624.4|5632.9|5626.9|5635.4|5629.4|5627.9|5621.9|246
1667836200000|2022-11-07 15:50:00|5632.4|5626.4|5642.9|5636.9|5643.9|5637.9|5630.9|5624.9|206
1667836500000|2022-11-07 15:55:00|5643.4|5637.4|5647.9|5641.9|5647.9|5641.9|5641.4|5635.4|251
1667836800000|2022-11-07 16:00:00|5647.4|5641.4|5639.4|5633.4|5647.9|5641.9|5638.4|5632.4|145
1667837100000|2022-11-07 16:05:00|5640.4|5634.4|5633.4|5627.4|5642.9|5636.9|5627.4|5621.4|145
1667837400000|2022-11-07 16:10:00|5632.9|5626.9|5627.9|5621.9|5633.4|5627.4|5620.9|5614.9|180
1667837700000|2022-11-07 16:15:00|5628.4|5622.4|5631.9|5625.9|5635.9|5629.9|5628.4|5622.4|126
1667838000000|2022-11-07 16:20:00|5632.4|5626.4|5639.4|5633.4|5639.4|5633.4|5630.4|5624.4|216
1667838300000|2022-11-07 16:25:00|5639.9|5633.9|5639.9|5633.9|5644.9|5638.9|5634.9|5628.9|494
1667838600000|2022-11-07 16:30:00|5640.9|5634.9|5632.9|5626.9|5642.9|5636.9|5632.9|5626.9|289
1667838900000|2022-11-07 16:35:00|5633.4|5627.4|5622.9|5616.9|5634.9|5628.9|5621.9|5615.9|259
1667839200000|2022-11-07 16:40:00|5622.4|5616.4|5609.9|5603.9|5622.9|5616.9|5608.9|5602.9|313
1667839500000|2022-11-07 16:45:00|5608.9|5602.9|5609.9|5603.9|5612.9|5606.9|5604.9|5598.9|283
1667839800000|2022-11-07 16:50:00|5610.4|5604.4|5605.9|5599.9|5610.9|5604.9|5601.9|5595.9|224
1667840100000|2022-11-07 16:55:00|5605.4|5599.4|5603.4|5597.4|5609.9|5603.9|5602.4|5596.4|154
1667840400000|2022-11-07 17:00:00|5604.4|5598.4|5602.4|5596.4|5606.4|5600.4|5598.4|5592.4|292
1667840700000|2022-11-07 17:05:00|5603.4|5597.4|5609.4|5603.4|5610.4|5604.4|5599.4|5593.4|845
1667841000000|2022-11-07 17:10:00|5610.4|5604.4|5610.4|5604.4|5616.4|5610.4|5607.4|5601.4|291
1667841300000|2022-11-07 17:15:00|5611.4|5605.4|5615.4|5609.4|5615.4|5609.4|5606.4|5600.4|64
1667841600000|2022-11-07 17:20:00|5614.4|5608.4|5623.4|5617.4|5623.4|5617.4|5613.4|5607.4|163
1667841900000|2022-11-07 17:25:00|5624.4|5618.4|5617.4|5611.4|5624.4|5618.4|5617.4|5611.4|174
1667842200000|2022-11-07 17:30:00|5618.4|5612.4|5622.4|5616.4|5622.4|5616.4|5617.4|5611.4|85
1667842500000|2022-11-07 17:35:00|5621.4|5615.4|5615.4|5609.4|5621.4|5615.4|5613.4|5607.4|57
1667842800000|2022-11-07 17:40:00|5617.4|5611.4|5617.4|5611.4|5617.4|5611.4|5614.4|5608.4|61
1667843100000|2022-11-07 17:45:00|5618.4|5612.4|5614.4|5608.4|5620.4|5614.4|5613.4|5607.4|108
1667843400000|2022-11-07 17:50:00|5613.4|5607.4|5611.4|5605.4|5614.4|5608.4|5610.4|5604.4|177
1667843700000|2022-11-07 17:55:00|5610.4|5604.4|5614.4|5608.4|5614.4|5608.4|5608.4|5602.4|107
1667844000000|2022-11-07 18:00:00|5615.4|5609.4|5617.4|5611.4|5618.4|5612.4|5615.4|5609.4|49
1667844300000|2022-11-07 18:05:00|5616.4|5610.4|5616.4|5610.4|5616.4|5610.4|5614.4|5608.4|47
1667844600000|2022-11-07 18:10:00|5615.4|5609.4|5616.4|5610.4|5617.4|5611.4|5614.4|5608.4|78
1667844900000|2022-11-07 18:15:00|5617.4|5611.4|5618.4|5612.4|5618.4|5612.4|5615.4|5609.4|67
1667845200000|2022-11-07 18:20:00|5619.4|5613.4|5615.4|5609.4|5619.4|5613.4|5614.4|5608.4|71
1667845500000|2022-11-07 18:25:00|5616.4|5610.4|5617.4|5611.4|5618.4|5612.4|5613.4|5607.4|97
1667845800000|2022-11-07 18:30:00|5618.4|5612.4|5616.4|5610.4|5619.4|5613.4|5614.4|5608.4|49
1667846100000|2022-11-07 18:35:00|5615.4|5609.4|5615.4|5609.4|5616.4|5610.4|5613.4|5607.4|79
1667846400000|2022-11-07 18:40:00|5614.4|5608.4|5614.4|5608.4|5614.4|5608.4|5609.4|5603.4|104
1667846700000|2022-11-07 18:45:00|5613.4|5607.4|5615.4|5609.4|5616.4|5610.4|5613.4|5607.4|75
1667847000000|2022-11-07 18:50:00|5614.4|5608.4|5619.4|5613.4|5619.4|5613.4|5614.4|5608.4|86
1667847300000|2022-11-07 18:55:00|5620.4|5614.4|5633.4|5610|5633.4|5617.4|5619.4|5609.9|77
1667847600000|2022-11-07 19:00:00|5633.5|5610.1|5633.5|5610.1|5634.3|5610.9|5632.7|5609.3|0
1667847900000|2022-11-07 19:05:00|5633.4|5610|5635.2|5611.8|5635.2|5611.8|5632.9|5609.5|0
1667848200000|2022-11-07 19:10:00|5635|5611.6|5641.7|5618.3|5641.7|5618.3|5635|5611.6|0
1667848500000|2022-11-07 19:15:00|5641.9|5618.5|5646.9|5623.5|5647|5623.6|5641.9|5618.5|0
1667848800000|2022-11-07 19:20:00|5646.8|5623.4|5644.6|5621.2|5646.8|5623.4|5642.3|5618.9|0
1667849100000|2022-11-07 19:25:00|5644.5|5621.1|5642.9|5619.5|5644.9|5621.5|5640.6|5617.2|0
1667849400000|2022-11-07 19:30:00|5643|5619.6|5644.8|5621.4|5645|5621.6|5641.2|5617.8|0
1667849700000|2022-11-07 19:35:00|5644.7|5621.3|5645.8|5622.4|5646.8|5623.4|5643.7|5620.3|0
1667850000000|2022-11-07 19:40:00|5645.9|5622.5|5645.4|5622|5646|5622.6|5642.3|5618.9|0
1667850300000|2022-11-07 19:45:00|5645.5|5622.1|5646.8|5623.4|5647.7|5624.3|5645.5|5622.1|0
1667850600000|2022-11-07 19:50:00|5646.7|5623.3|5643.2|5619.8|5647.1|5623.7|5642.1|5618.7|0
1667850900000|2022-11-07 19:55:00|5643.3|5619.9|5638.8|5615.4|5643.3|5619.9|5638.5|5615.1|0
1667851200000|2022-11-07 20:00:00|5638.9|5615.5|5642.9|5619.5|5644.8|5621.4|5638.9|5615.5|0
1667851500000|2022-11-07 20:05:00|5643|5619.6|5643|5619.6|5643.3|5619.9|5638.9|5615.5|0
1667851800000|2022-11-07 20:10:00|5642.9|5619.5|5646.5|5623.1|5646.6|5623.2|5642.1|5618.7|0
1667852100000|2022-11-07 20:15:00|5646.6|5623.2|5646.2|5622.8|5646.8|5623.4|5645.7|5622.3|0
1667852400000|2022-11-07 20:20:00|5646.1|5622.7|5647.9|5624.5|5648.1|5624.7|5645.1|5621.7|0
1667852700000|2022-11-07 20:25:00|5648|5624.6|5649.4|5626|5650.2|5626.8|5647.2|5623.8|0
1667853000000|2022-11-07 20:30:00|5649.3|5625.9|5651.5|5628.1|5652.9|5629.5|5649.2|5625.8|0
1667853300000|2022-11-07 20:35:00|5651.4|5628|5647.4|5624|5651.7|5628.3|5647|5623.6|0
1667853600000|2022-11-07 20:40:00|5647.5|5624.1|5646.3|5622.9|5648|5624.6|5644.9|5621.5|0
1667853900000|2022-11-07 20:45:00|5646.2|5622.8|5645.6|5622.2|5646.2|5622.8|5642|5618.6|0
1667854200000|2022-11-07 20:50:00|5645.5|5622.1|5637.7|5614.3|5645.8|5622.4|5637.7|5614.3|0
1667854500000|2022-11-07 20:55:00|5637.6|5614.2|5637.8|5614.4|5638.4|5615|5631.8|5608.4|0
1667854800000|2022-11-07 21:00:00|5637.9|5614.5|5633|5609.6|5637.9|5614.5|5632.3|5608.9|0
1667855100000|2022-11-07 21:05:00|5632.8|5609.4|5633|5609.6|5633.8|5610.4|5632.3|5608.9|0
1667855400000|2022-11-07 21:10:00|5632.8|5609.4|5632.3|5608.9|5634.1|5610.7|5632.3|5608.9|0
1667855700000|2022-11-07 21:15:00|5632.5|5609.1|5637.5|5614.1|5637.9|5614.5|5632.3|5608.9|0
1667856000000|2022-11-07 21:20:00|5637.7|5614.3|5638.2|5614.8|5638.2|5614.8|5637.5|5614.1|0
1667856300000|2022-11-07 21:25:00|5638|5614.6|5637|5613.6|5638.4|5615|5637|5613.6|0
1667856600000|2022-11-07 21:30:00|5637.4|5614|5637|5613.6|5637.5|5614.1|5636.7|5613.3|0
1667856900000|2022-11-07 21:35:00|5636.9|5613.5|5637.2|5613.8|5637.4|5614|5636|5612.6|0
1667857200000|2022-11-07 21:40:00|5637.3|5613.9|5636.7|5613.3|5637.3|5613.9|5636.4|5613|0
1667857500000|2022-11-07 21:45:00|5636.5|5613.1|5634.3|5610.9|5636.9|5613.5|5634.3|5610.9|0
1667857800000|2022-11-07 21:50:00|5634.5|5611.1|5635.5|5612.1|5636.2|5612.8|5634.5|5611.1|0
1667858100000|2022-11-07 21:55:00|5635.7|5612.3|5636|5612.6|5636.4|5613|5635.5|5612.1|0
1667858400000|2022-11-07 22:00:00|5635.8|5612.4|5636|5612.6|5636.3|5612.9|5635.7|5612.3|0
1667858700000|2022-11-07 22:05:00|5635.8|5612.4|5636.2|5612.8|5636.2|5612.8|5635.8|5612.4|0
1667859000000|2022-11-07 22:10:00|5636.3|5612.9|5636.9|5613.5|5636.9|5613.5|5635.9|5612.5|0
1667859300000|2022-11-07 22:15:00|5637|5613.6|5636.8|5613.4|5637.3|5613.9|5636.7|5613.3|0
1667859600000|2022-11-07 22:20:00|5636.7|5613.3|5637.2|5613.8|5637.2|5613.8|5636.7|5613.3|0
1667859900000|2022-11-07 22:25:00|5637.1|5613.7|5637.2|5613.8|5637.2|5613.8|5637.1|5613.7|0
1667860200000|2022-11-07 22:30:00|5637.3|5613.9|5637.2|5613.8|5637.3|5613.9|5637.2|5613.8|0
1667860500000|2022-11-07 22:35:00|5637.3|5613.9|5637.1|5613.7|5637.3|5613.9|5637.1|5613.7|0
1667860800000|2022-11-07 22:40:00|5637|5613.6|5636.9|5613.5|5637|5613.6|5636.9|5613.5|0
1667861100000|2022-11-07 22:45:00|5637|5613.6|5637.1|5613.7|5637.2|5613.8|5637|5613.6|0
1667861400000|2022-11-07 22:50:00|5634.7|5611.3|5631.7|5608.3|5634.7|5611.3|5631.7|5608.3|0
1667861700000|2022-11-07 22:55:00|5631.6|5608.2|5632|5608.6|5632|5608.6|5631.4|5608|0
1667862000000|2022-11-07 23:00:00|5632.1|5608.7|5630.6|5607.2|5632.1|5608.7|5628.1|5604.7|0
1667862300000|2022-11-07 23:05:00|5630.5|5607.1|5632.2|5608.8|5632.2|5608.8|5629.9|5606.5|0
1667862600000|2022-11-07 23:10:00|5632.1|5608.7|5633.4|5610|5634.1|5610.7|5631.7|5608.3|0
1667862900000|2022-11-07 23:15:00|5633.6|5610.2|5632.9|5609.5|5634.4|5611|5632.4|5609|0
1667863200000|2022-11-07 23:20:00|5632.7|5609.3|5631.9|5608.5|5633|5609.6|5631.9|5608.5|0
1667863500000|2022-11-07 23:25:00|5631.8|5608.4|5631.7|5608.3|5632.7|5609.3|5631.7|5608.3|0
1667863800000|2022-11-07 23:30:00|5631.5|5608.1|5629.8|5606.4|5631.9|5608.5|5629.8|5606.4|0
1667864100000|2022-11-07 23:35:00|5630|5606.6|5631.9|5608.5|5631.9|5608.5|5629.8|5606.4|0
1667864400000|2022-11-07 23:40:00|5632.2|5608.8|5632.7|5609.3|5632.9|5609.5|5631.2|5607.8|0
1667864700000|2022-11-07 23:45:00|5632.8|5609.4|5633.9|5610.5|5633.9|5610.5|5632.1|5608.7|0
1667865000000|2022-11-07 23:50:00|5634.1|5610.7|5634.1|5610.7|5634.6|5611.2|5632.7|5609.3|0
1667865300000|2022-11-07 23:55:00|5634.2|5610.8|5634.8|5611.4|5635.1|5611.7|5633.9|5610.5|0
1667865600000|2022-11-08 00:00:00|5634.6|5611.2|5635.9|5612.5|5635.9|5612.5|5634.1|5610.7|0
1667865900000|2022-11-08 00:05:00|5636.3|5612.9|5636.6|5613.2|5637|5613.6|5635.4|5612|0
1667866200000|2022-11-08 00:10:00|5636.5|5613.1|5637.3|5613.9|5637.3|5613.9|5636.1|5612.7|0
1667866500000|2022-11-08 00:15:00|5637.7|5614.3|5637.3|5613.9|5638.9|5615.5|5637.1|5613.7|0
1667866800000|2022-11-08 00:20:00|5637.1|5613.7|5639.1|5615.7|5639.1|5615.7|5637|5613.6|0
1667867100000|2022-11-08 00:25:00|5638.9|5615.5|5640|5616.6|5640.2|5616.8|5638.9|5615.5|0
1667867400000|2022-11-08 00:30:00|5640.2|5616.8|5646.4|5623|5646.8|5623.4|5640.2|5616.8|0
1667867700000|2022-11-08 00:35:00|5646.6|5623.2|5646.7|5623.3|5647.3|5623.9|5645.1|5621.7|0
1667868000000|2022-11-08 00:40:00|5646.6|5623.2|5647.7|5624.3|5647.9|5624.5|5646.5|5623.1|0
1667868300000|2022-11-08 00:45:00|5647.9|5624.5|5644.6|5621.2|5647.9|5624.5|5644.4|5621|0
1667868600000|2022-11-08 00:50:00|5644.5|5621.1|5644.4|5621|5644.8|5621.4|5643.9|5620.5|0
1667868900000|2022-11-08 00:55:00|5644.2|5620.8|5644.9|5621.5|5645.6|5622.2|5643.9|5620.5|0
1667869200000|2022-11-08 01:00:00|5644.7|5621.3|5641.2|5617.8|5644.8|5621.4|5641.2|5617.8|0
1667869500000|2022-11-08 01:05:00|5641.5|5618.1|5631.5|5608.1|5642.3|5618.9|5631.1|5607.7|0
1667869800000|2022-11-08 01:10:00|5631.4|5608|5626.4|5603|5631.5|5608.1|5626.2|5602.8|0
1667870100000|2022-11-08 01:15:00|5626.6|5603.2|5643.4|5637.4|5643.4|5637.4|5599.4|5593.4|2213
1667870400000|2022-11-08 01:20:00|5641.4|5635.4|5641.4|5635.4|5663.4|5657.4|5635.4|5629.4|1113
1667870700000|2022-11-08 01:25:00|5639.4|5633.4|5636.4|5630.4|5640.4|5634.4|5628.4|5622.4|756
1667871000000|2022-11-08 01:30:00|5637.4|5631.4|5614.4|5608.4|5665.4|5659.4|5608.4|5602.4|3941
1667871300000|2022-11-08 01:35:00|5613.4|5607.4|5654.4|5648.4|5678.4|5672.4|5613.4|5607.4|3813
1667871600000|2022-11-08 01:40:00|5653.4|5647.4|5639.3|5633.3|5660.4|5654.4|5636.3|5630.3|2707
1667871900000|2022-11-08 01:45:00|5641.3|5635.3|5610.3|5604.3|5652.3|5646.3|5610.3|5604.3|1951
1667872200000|2022-11-08 01:50:00|5612.3|5606.3|5586.3|5580.3|5619.3|5613.3|5576.3|5570.3|2815
1667872500000|2022-11-08 01:55:00|5585.3|5579.3|5612.3|5606.3|5615.3|5609.3|5583.3|5577.3|2129
1667872800000|2022-11-08 02:00:00|5611.3|5605.3|5593.3|5587.3|5613.3|5607.3|5585.3|5579.3|1437
1667873100000|2022-11-08 02:05:00|5591.3|5585.3|5559.3|5553.3|5591.3|5585.3|5556.3|5550.3|2322
1667873400000|2022-11-08 02:10:00|5558.3|5552.3|5562.3|5556.3|5575.3|5569.3|5553.3|5547.3|1529
1667873700000|2022-11-08 02:15:00|5563.3|5557.3|5561.3|5555.3|5571.3|5565.3|5557.3|5551.3|1999
1667874000000|2022-11-08 02:20:00|5560.3|5554.3|5588.3|5582.3|5589.3|5583.3|5557.3|5551.3|1534
1667874300000|2022-11-08 02:25:00|5587.3|5581.3|5576.3|5570.3|5592.3|5586.3|5572.3|5566.3|982
1667874600000|2022-11-08 02:30:00|5575.3|5569.3|5586.3|5580.3|5589.3|5583.3|5569.3|5563.3|1236
1667874900000|2022-11-08 02:35:00|5585.3|5579.3|5608.3|5602.3|5609.3|5603.3|5578.3|5572.3|1174
1667875200000|2022-11-08 02:40:00|5607.3|5601.3|5615.3|5609.3|5628.3|5622.3|5607.3|5601.3|1653
1667875500000|2022-11-08 02:45:00|5613.3|5607.3|5595.3|5589.3|5617.3|5611.3|5595.3|5589.3|2646
1667875800000|2022-11-08 02:50:00|5597.3|5591.3|5600.3|5594.3|5606.3|5600.3|5595.3|5589.3|719
1667876100000|2022-11-08 02:55:00|5601.3|5595.3|5595.3|5589.3|5601.3|5595.3|5593.3|5587.3|1011
1667876400000|2022-11-08 03:00:00|5594.3|5588.3|5616.3|5610.3|5617.3|5611.3|5587.3|5581.3|1044
1667876700000|2022-11-08 03:05:00|5614.3|5608.3|5610.3|5604.3|5621.3|5615.3|5605.3|5599.3|792
1667877000000|2022-11-08 03:10:00|5611.3|5605.3|5606.3|5600.3|5612.3|5606.3|5601.3|5595.3|625
1667877300000|2022-11-08 03:15:00|5604.3|5598.3|5605.3|5599.3|5610.3|5604.3|5600.3|5594.3|524
1667877600000|2022-11-08 03:20:00|5604.3|5598.3|5600.3|5594.3|5607.3|5601.3|5597.3|5591.3|648
1667877900000|2022-11-08 03:25:00|5599.3|5593.3|5621.3|5615.3|5621.3|5615.3|5594.3|5588.3|1064
1667878200000|2022-11-08 03:30:00|5620.3|5614.3|5617.3|5611.3|5622.3|5616.3|5611.3|5605.3|423
1667878500000|2022-11-08 03:35:00|5616.3|5610.3|5622.3|5616.3|5628.3|5622.3|5612.3|5606.3|567
1667878800000|2022-11-08 03:40:00|5623.3|5617.3|5615.3|5609.3|5624.3|5618.3|5614.3|5608.3|348
1667879100000|2022-11-08 03:45:00|5617.3|5611.3|5609.3|5603.3|5618.3|5612.3|5608.3|5602.3|482
1667879400000|2022-11-08 03:50:00|5610.3|5604.3|5617.3|5611.3|5619.3|5613.3|5606.3|5600.3|468
1667879700000|2022-11-08 03:55:00|5616.3|5610.3|5614.3|5608.3|5619.3|5613.3|5614.3|5608.3|333
1667880000000|2022-11-08 04:00:00|5624.4|5601|5625|5601.6|5626|5602.6|5624.4|5601|0
1667880300000|2022-11-08 04:05:00|5625.2|5601.8|5623.6|5600.2|5625.2|5601.8|5623.6|5600.2|0
1667880600000|2022-11-08 04:10:00|5623.8|5600.4|5623.6|5600.2|5624.1|5600.7|5623.2|5599.8|0
1667880900000|2022-11-08 04:15:00|5623.3|5599.9|5621.5|5598.1|5623.6|5600.2|5621.5|5598.1|0
1667881200000|2022-11-08 04:20:00|5621.3|5597.9|5620.2|5596.8|5621.3|5597.9|5620.2|5596.8|0
1667881500000|2022-11-08 04:25:00|5620.1|5596.7|5615.3|5591.9|5620.6|5597.2|5615.1|5591.7|0
1667881800000|2022-11-08 04:30:00|5615.2|5591.8|5615.5|5592.1|5615.8|5592.4|5615|5591.6|0
1667882100000|2022-11-08 04:35:00|5615.6|5592.2|5615.3|5591.9|5616|5592.6|5615.1|5591.7|0
1667882400000|2022-11-08 04:40:00|5615.4|5592|5613.8|5590.4|5615.5|5592.1|5613.6|5590.2|0
1667882700000|2022-11-08 04:45:00|5613.6|5590.2|5615.3|5591.9|5615.5|5592.1|5613.6|5590.2|0
1667883000000|2022-11-08 04:50:00|5615.4|5592|5615.7|5592.3|5616.1|5592.7|5615.3|5591.9|0
1667883300000|2022-11-08 04:55:00|5615.8|5592.4|5615.7|5592.3|5616|5592.6|5615.3|5591.9|0
1667883600000|2022-11-08 05:00:00|5616|5592.6|5604.3|5598.3|5620.3|5614.3|5595.3|5589.3|1823
1667883900000|2022-11-08 05:05:00|5605.3|5599.3|5589.3|5583.3|5607.3|5601.3|5589.3|5583.3|1079
1667884200000|2022-11-08 05:10:00|5588.3|5582.3|5569.3|5563.3|5593.3|5587.3|5567.3|5561.3|1338
1667884500000|2022-11-08 05:15:00|5570.3|5564.3|5576.3|5570.3|5578.3|5572.3|5569.3|5563.3|970
1667884800000|2022-11-08 05:20:00|5577.3|5571.3|5577.3|5571.3|5585.3|5579.3|5574.3|5568.3|999
1667885100000|2022-11-08 05:25:00|5578.3|5572.3|5571.3|5565.3|5580.3|5574.3|5568.3|5562.3|799
1667885400000|2022-11-08 05:30:00|5573.3|5567.3|5576.3|5570.3|5581.3|5575.3|5567.3|5561.3|1075
1667885700000|2022-11-08 05:35:00|5575.3|5569.3|5561.3|5555.3|5575.3|5569.3|5561.3|5555.3|723
1667886000000|2022-11-08 05:40:00|5560.3|5554.3|5568.3|5562.3|5570.3|5564.3|5551.3|5545.3|1500
1667886300000|2022-11-08 05:45:00|5567.3|5561.3|5561.3|5555.3|5573.3|5567.3|5560.3|5554.3|827
1667886600000|2022-11-08 05:50:00|5562.3|5556.3|5573.3|5567.3|5573.3|5567.3|5560.3|5554.3|581
1667886900000|2022-11-08 05:55:00|5572.3|5566.3|5562.3|5556.3|5572.3|5566.3|5562.3|5556.3|591
1667887200000|2022-11-08 06:00:00|5561.3|5555.3|5566.3|5560.3|5573.3|5567.3|5556.3|5550.3|1333
1667887500000|2022-11-08 06:05:00|5565.3|5559.3|5558.3|5552.3|5569.3|5563.3|5558.3|5552.3|1106
1667887800000|2022-11-08 06:10:00|5560.3|5554.3|5552.3|5546.3|5562.3|5556.3|5551.3|5545.3|1298
1667888100000|2022-11-08 06:15:00|5553.3|5547.3|5563.3|5557.3|5563.3|5557.3|5548.3|5542.3|1327
1667888400000|2022-11-08 06:20:00|5562.3|5556.3|5566.3|5560.3|5572.3|5566.3|5558.3|5552.3|1226
1667888700000|2022-11-08 06:25:00|5565.3|5559.3|5565.3|5559.3|5569.3|5563.3|5562.3|5556.3|823
1667889000000|2022-11-08 06:30:00|5564.3|5558.3|5577.3|5571.3|5577.3|5571.3|5560.3|5554.3|1544
1667889300000|2022-11-08 06:35:00|5576.3|5570.3|5581.3|5575.3|5585.3|5579.3|5573.3|5567.3|1099
1667889600000|2022-11-08 06:40:00|5582.3|5576.3|5595.3|5589.3|5595.3|5589.3|5581.3|5575.3|1822
1667889900000|2022-11-08 06:45:00|5594.3|5588.3|5591.3|5585.3|5596.3|5590.3|5585.3|5579.3|1221
1667890200000|2022-11-08 06:50:00|5590.3|5584.3|5590.3|5584.3|5597.3|5591.3|5586.3|5580.3|1528
1667890500000|2022-11-08 06:55:00|5591.3|5585.3|5591.3|5585.3|5595.3|5589.3|5587.3|5581.3|1572
1667890800000|2022-11-08 07:00:00|5592.3|5586.3|5597.3|5591.3|5602.3|5596.3|5590.3|5584.3|1665
1667891100000|2022-11-08 07:05:00|5596.3|5590.3|5591.3|5585.3|5600.3|5594.3|5589.3|5583.3|1048
1667891400000|2022-11-08 07:10:00|5590.3|5584.3|5584.3|5578.3|5593.3|5587.3|5582.3|5576.3|1302
1667891700000|2022-11-08 07:15:00|5582.3|5576.3|5576.3|5570.3|5584.3|5578.3|5570.3|5564.3|1306
1667892000000|2022-11-08 07:20:00|5575.3|5569.3|5586.3|5580.3|5586.3|5580.3|5575.3|5569.3|1017
1667892300000|2022-11-08 07:25:00|5587.3|5581.3|5594.3|5588.3|5595.3|5589.3|5584.3|5578.3|1045
1667892600000|2022-11-08 07:30:00|5593.3|5587.3|5593.3|5587.3|5596.3|5590.3|5588.3|5582.3|935
1667892900000|2022-11-08 07:35:00|5592.3|5586.3|5587.3|5581.3|5594.3|5588.3|5587.3|5581.3|997
1667893200000|2022-11-08 07:40:00|5586.3|5580.3|5589.3|5583.3|5591.3|5585.3|5586.3|5580.3|1564
1667893500000|2022-11-08 07:45:00|5590.3|5584.3|5594.3|5588.3|5596.3|5590.3|5589.3|5583.3|1896
1667893800000|2022-11-08 07:50:00|5593.3|5587.3|5600.3|5594.3|5601.3|5595.3|5592.3|5586.3|1591
1667894100000|2022-11-08 07:55:00|5599.3|5593.3|5601.3|5595.3|5604.3|5598.3|5599.3|5593.3|2514
1667894400000|2022-11-08 08:00:00|5602.3|5596.3|5607.3|5601.3|5610.3|5604.3|5598.3|5592.3|3362
1667894700000|2022-11-08 08:05:00|5606.3|5600.3|5604.3|5598.3|5612.3|5606.3|5604.3|5598.3|2466
1667895000000|2022-11-08 08:10:00|5605.3|5599.3|5603.3|5597.3|5607.3|5601.3|5600.3|5594.3|1552
1667895300000|2022-11-08 08:15:00|5602.3|5596.3|5603.3|5597.3|5606.3|5600.3|5597.3|5591.3|2398
1667895600000|2022-11-08 08:20:00|5602.3|5596.3|5601.3|5595.3|5605.3|5599.3|5599.3|5593.3|1199
1667895900000|2022-11-08 08:25:00|5602.3|5596.3|5603.3|5597.3|5603.3|5597.3|5598.3|5592.3|974
1667896200000|2022-11-08 08:30:00|5610.7|5587.3|5613.1|5589.7|5613.6|5590.2|5609.5|5586.1|4
1667896500000|2022-11-08 08:35:00|5613.3|5589.9|5615.6|5592.2|5615.6|5592.2|5611.7|5588.3|0
1667896800000|2022-11-08 08:40:00|5615.4|5592|5615.1|5591.7|5615.6|5592.2|5612.5|5589.1|0
1667897100000|2022-11-08 08:45:00|5615|5591.6|5614.7|5591.3|5615.5|5592.1|5612.8|5589.4|0
1667897400000|2022-11-08 08:50:00|5614.6|5591.2|5612.2|5588.8|5615.3|5591.9|5611.7|5588.3|0
1667897700000|2022-11-08 08:55:00|5612.4|5589|5613.5|5590.1|5614.5|5591.1|5611.5|5588.1|0
1667898000000|2022-11-08 09:00:00|5613.6|5590.2|5610.4|5587|5613.6|5590.2|5609.8|5586.4|0
1667898300000|2022-11-08 09:05:00|5610.5|5587.1|5611.8|5588.4|5612.3|5588.9|5610.3|5586.9|0
1667898600000|2022-11-08 09:10:00|5612|5588.6|5610.7|5587.3|5613.9|5590.5|5610.6|5587.2|0
1667898900000|2022-11-08 09:15:00|5610.5|5587.1|5603.3|5597.3|5610.7|5604.3|5601.3|5587.1|154
1667899200000|2022-11-08 09:20:00|5604.3|5598.3|5612.3|5606.3|5614.3|5608.3|5604.3|5598.3|196
1667899500000|2022-11-08 09:25:00|5613.3|5607.3|5613.3|5607.3|5613.3|5607.3|5609.3|5603.3|72
1667899800000|2022-11-08 09:30:00|5614.3|5608.3|5616.3|5610.3|5617.3|5611.3|5613.3|5607.3|144
1667900100000|2022-11-08 09:35:00|5617.3|5611.3|5619.3|5613.3|5619.3|5613.3|5614.3|5608.3|72
1667900400000|2022-11-08 09:40:00|5618.3|5612.3|5616.3|5610.3|5621.3|5615.3|5616.3|5610.3|251
1667900700000|2022-11-08 09:45:00|5617.3|5611.3|5611.3|5605.3|5617.3|5611.3|5611.3|5605.3|88
1667901000000|2022-11-08 09:50:00|5612.3|5606.3|5613.3|5607.3|5614.3|5608.3|5612.3|5606.3|40
1667901300000|2022-11-08 09:55:00|5612.3|5606.3|5616.3|5610.3|5619.3|5613.3|5612.3|5606.3|75
1667901600000|2022-11-08 10:00:00|5617.3|5611.3|5619.3|5613.3|5619.3|5613.3|5616.3|5610.3|93
1667901900000|2022-11-08 10:05:00|5618.3|5612.3|5618.3|5612.3|5620.3|5614.3|5618.3|5612.3|139
1667902200000|2022-11-08 10:10:00|5617.3|5611.3|5616.3|5610.3|5617.3|5611.3|5611.3|5605.3|70
1667902500000|2022-11-08 10:15:00|5614.3|5608.3|5611.3|5605.3|5614.3|5608.3|5610.3|5604.3|70
1667902800000|2022-11-08 10:20:00|5610.3|5604.3|5606.3|5600.3|5610.3|5604.3|5606.3|5600.3|165
1667903100000|2022-11-08 10:25:00|5605.3|5599.3|5607.3|5601.3|5607.3|5601.3|5605.3|5599.3|55
1667903400000|2022-11-08 10:30:00|5608.3|5602.3|5607.3|5601.3|5610.3|5604.3|5606.3|5600.3|73
1667903700000|2022-11-08 10:35:00|5608.3|5602.3|5608.3|5602.3|5609.3|5603.3|5607.3|5601.3|42
1667904000000|2022-11-08 10:40:00|5607.3|5601.3|5603.3|5597.3|5607.3|5601.3|5602.3|5596.3|44
1667904300000|2022-11-08 10:45:00|5604.3|5598.3|5606.3|5600.3|5606.3|5600.3|5604.3|5598.3|33
1667904600000|2022-11-08 10:50:00|5608.3|5602.3|5606.3|5600.3|5608.3|5602.3|5605.3|5599.3|27
1667904900000|2022-11-08 10:55:00|5605.3|5599.3|5602.3|5596.3|5606.3|5600.3|5601.3|5595.3|81
1667905200000|2022-11-08 11:00:00|5602.8|5596.8|5604.8|5598.8|5605.8|5599.8|5601.8|5595.8|26
1667905500000|2022-11-08 11:05:00|5605.3|5599.3|5609.8|5603.8|5609.8|5603.8|5604.8|5598.8|24
1667905800000|2022-11-08 11:10:00|5610.3|5604.3|5611.8|5605.8|5613.3|5607.3|5609.8|5603.8|80
1667906100000|2022-11-08 11:15:00|5612.3|5606.3|5610.3|5604.3|5612.8|5606.8|5609.8|5603.8|39
1667906400000|2022-11-08 11:20:00|5610.8|5604.8|5613.3|5607.3|5614.8|5608.8|5607.3|5601.3|34
1667906700000|2022-11-08 11:25:00|5613.8|5607.8|5610.8|5604.8|5615.8|5609.8|5609.8|5603.8|17
1667907000000|2022-11-08 11:30:00|5610.3|5604.3|5612.8|5606.8|5612.8|5606.8|5609.8|5603.8|26
1667907300000|2022-11-08 11:35:00|5613.3|5607.3|5614.8|5608.8|5615.3|5609.3|5612.3|5606.3|30
1667907600000|2022-11-08 11:40:00|5615.3|5609.3|5614.8|5608.8|5615.8|5609.8|5613.3|5607.3|37
1667907900000|2022-11-08 11:45:00|5615.3|5609.3|5613.8|5607.8|5616.8|5610.8|5613.8|5607.8|23
1667908200000|2022-11-08 11:50:00|5612.8|5606.8|5609.3|5603.3|5613.8|5607.8|5606.8|5600.8|52
1667908500000|2022-11-08 11:55:00|5608.8|5602.8|5608.8|5602.8|5611.8|5605.8|5608.3|5602.3|13
1667908800000|2022-11-08 12:00:00|5608.3|5602.3|5605.3|5599.3|5609.8|5603.8|5604.8|5598.8|13
1667909100000|2022-11-08 12:05:00|5604.8|5598.8|5605.3|5599.3|5607.8|5601.8|5603.8|5597.8|16
1667909400000|2022-11-08 12:10:00|5604.8|5598.8|5601.3|5595.3|5605.3|5599.3|5599.8|5593.8|124
1667909700000|2022-11-08 12:15:00|5601.8|5595.8|5601.3|5595.3|5601.8|5595.8|5595.8|5589.8|70
1667910000000|2022-11-08 12:20:00|5600.8|5594.8|5602.8|5596.8|5603.8|5597.8|5600.8|5594.8|69
1667910300000|2022-11-08 12:25:00|5602.3|5596.3|5600.8|5594.8|5602.8|5596.8|5599.8|5593.8|5
1667910600000|2022-11-08 12:30:00|5601.3|5595.3|5607.3|5601.3|5608.3|5602.3|5600.3|5594.3|75
1667910900000|2022-11-08 12:35:00|5607.8|5601.8|5607.3|5601.3|5609.8|5603.8|5604.8|5598.8|33
1667911200000|2022-11-08 12:40:00|5606.8|5600.8|5608.3|5602.3|5609.8|5603.8|5604.8|5598.8|67
1667911500000|2022-11-08 12:45:00|5607.3|5601.3|5607.3|5601.3|5608.8|5602.8|5605.3|5599.3|27
1667911800000|2022-11-08 12:50:00|5607.8|5601.8|5606.8|5600.8|5607.8|5601.8|5605.3|5599.3|14
1667912100000|2022-11-08 12:55:00|5607.3|5601.3|5607.3|5601.3|5608.3|5602.3|5605.3|5599.3|10
1667912400000|2022-11-08 13:00:00|5607.8|5601.8|5607.3|5601.3|5609.3|5603.3|5606.8|5600.8|73
1667912700000|2022-11-08 13:05:00|5606.8|5600.8|5601.8|5595.8|5606.8|5600.8|5601.8|5595.8|51
1667913000000|2022-11-08 13:10:00|5602.3|5596.3|5603.3|5597.3|5604.8|5598.8|5600.8|5594.8|55
1667913300000|2022-11-08 13:15:00|5603.8|5597.8|5603.8|5597.8|5604.8|5598.8|5601.8|5595.8|15
1667913600000|2022-11-08 13:20:00|5604.3|5598.3|5606.8|5600.8|5607.8|5601.8|5603.8|5597.8|90
1667913900000|2022-11-08 13:25:00|5605.8|5599.8|5602.8|5596.8|5607.3|5601.3|5602.8|5596.8|52
1667914200000|2022-11-08 13:30:00|5603.3|5597.3|5602.3|5596.3|5606.3|5600.3|5601.3|5595.3|14
1667914500000|2022-11-08 13:35:00|5601.8|5595.8|5605.3|5599.3|5607.3|5601.3|5601.8|5595.8|23
1667914800000|2022-11-08 13:40:00|5605.8|5599.8|5605.3|5599.3|5606.8|5600.8|5604.3|5598.3|2
1667915100000|2022-11-08 13:45:00|5605.8|5599.8|5605.3|5599.3|5606.3|5600.3|5604.3|5598.3|11
1667915400000|2022-11-08 13:50:00|5605.8|5599.8|5605.8|5599.8|5607.8|5601.8|5605.3|5599.3|13
1667915700000|2022-11-08 13:55:00|5606.3|5600.3|5604.3|5598.3|5606.8|5600.8|5604.3|5598.3|12
1667916000000|2022-11-08 14:00:00|5604.8|5598.8|5607.3|5601.3|5608.8|5602.8|5603.8|5597.8|65
1667916300000|2022-11-08 14:05:00|5606.8|5600.8|5604.8|5598.8|5607.8|5601.8|5602.8|5596.8|48
1667916600000|2022-11-08 14:10:00|5604.3|5598.3|5598.8|5592.8|5604.3|5598.3|5598.8|5592.8|49
1667916900000|2022-11-08 14:15:00|5599.8|5593.8|5602.3|5596.3|5602.8|5596.8|5598.3|5592.3|38
1667917200000|2022-11-08 14:20:00|5602.8|5596.8|5601.8|5595.8|5603.8|5597.8|5599.8|5593.8|30
1667917500000|2022-11-08 14:25:00|5600.3|5594.3|5591.3|5585.3|5601.3|5595.3|5591.3|5585.3|164
1667917800000|2022-11-08 14:30:00|5592.3|5586.3|5602.8|5596.8|5602.8|5596.8|5581.3|5575.3|1176
1667918100000|2022-11-08 14:35:00|5603.3|5597.3|5575.3|5569.3|5603.3|5597.3|5573.8|5567.8|798
1667918400000|2022-11-08 14:40:00|5575.8|5569.8|5562.3|5556.3|5578.8|5572.8|5557.8|5551.8|956
1667918700000|2022-11-08 14:45:00|5561.8|5555.8|5562.8|5556.8|5564.8|5558.8|5548.8|5542.8|597
1667919000000|2022-11-08 14:50:00|5562.3|5556.3|5582.8|5576.8|5589.8|5583.8|5560.8|5554.8|728
1667919300000|2022-11-08 14:55:00|5582.3|5576.3|5569.3|5563.3|5583.8|5577.8|5569.3|5563.3|331
1667919600000|2022-11-08 15:00:00|5568.3|5562.3|5571.8|5565.8|5580.3|5574.3|5563.8|5557.8|495
1667919900000|2022-11-08 15:05:00|5572.3|5566.3|5579.8|5573.8|5582.8|5576.8|5572.3|5566.3|525
1667920200000|2022-11-08 15:10:00|5579.3|5573.3|5570.3|5564.3|5580.3|5574.3|5566.8|5560.8|302
1667920500000|2022-11-08 15:15:00|5570.8|5564.8|5578.3|5572.3|5579.3|5573.3|5568.8|5562.8|653
1667920800000|2022-11-08 15:20:00|5578.8|5572.8|5583.8|5577.8|5588.8|5582.8|5578.3|5572.3|375
1667921100000|2022-11-08 15:25:00|5583.3|5577.3|5582.3|5576.3|5589.8|5583.8|5579.3|5573.3|285
1667921400000|2022-11-08 15:30:00|5582.8|5576.8|5589.3|5583.3|5591.8|5585.8|5578.3|5572.3|310
1667921700000|2022-11-08 15:35:00|5589.8|5583.8|5585.8|5579.8|5591.8|5585.8|5584.8|5578.8|232
1667922000000|2022-11-08 15:40:00|5586.3|5580.3|5585.3|5579.3|5587.3|5581.3|5582.8|5576.8|191
1667922300000|2022-11-08 15:45:00|5585.8|5579.8|5607.8|5601.8|5607.8|5601.8|5584.8|5578.8|363
1667922600000|2022-11-08 15:50:00|5608.3|5602.3|5602.8|5596.8|5608.3|5602.3|5599.3|5593.3|278
1667922900000|2022-11-08 15:55:00|5603.3|5597.3|5600.3|5594.3|5606.8|5600.8|5600.3|5594.3|144
1667923200000|2022-11-08 16:00:00|5600.8|5594.8|5605.8|5599.8|5605.8|5599.8|5598.8|5592.8|112
1667923500000|2022-11-08 16:05:00|5606.3|5600.3|5609.3|5603.3|5611.3|5605.3|5603.3|5597.3|203
1667923800000|2022-11-08 16:10:00|5609.8|5603.8|5612.8|5606.8|5614.3|5608.3|5609.8|5603.8|360
1667924100000|2022-11-08 16:15:00|5613.3|5607.3|5613.8|5607.8|5619.8|5613.8|5611.8|5605.8|321
1667924400000|2022-11-08 16:20:00|5614.3|5608.3|5617.8|5611.8|5623.8|5617.8|5613.8|5607.8|211
1667924700000|2022-11-08 16:25:00|5618.3|5612.3|5621.8|5615.8|5622.3|5616.3|5613.8|5607.8|362
1667925000000|2022-11-08 16:30:00|5622.3|5616.3|5627.3|5621.3|5627.8|5621.8|5620.8|5614.8|290
1667925300000|2022-11-08 16:35:00|5626.8|5620.8|5629.8|5623.8|5630.8|5624.8|5624.3|5618.3|198
1667925600000|2022-11-08 16:40:00|5629.3|5623.3|5631.8|5625.8|5633.8|5627.8|5628.8|5622.8|153
1667925900000|2022-11-08 16:45:00|5632.3|5626.3|5627.8|5621.8|5633.3|5627.3|5625.8|5619.8|163
1667926200000|2022-11-08 16:50:00|5628.3|5622.3|5630.8|5624.8|5632.8|5626.8|5625.8|5619.8|103
1667926500000|2022-11-08 16:55:00|5630.3|5624.3|5628.3|5622.3|5630.8|5624.8|5626.8|5620.8|62
1667926800000|2022-11-08 17:00:00|5629.3|5623.3|5632.3|5626.3|5632.3|5626.3|5629.3|5623.3|100
1667927100000|2022-11-08 17:05:00|5631.3|5625.3|5632.3|5626.3|5635.3|5629.3|5631.3|5625.3|97
1667927400000|2022-11-08 17:10:00|5631.3|5625.3|5628.3|5622.3|5634.3|5628.3|5628.3|5622.3|85
1667927700000|2022-11-08 17:15:00|5627.3|5621.3|5626.3|5620.3|5628.3|5622.3|5625.3|5619.3|94
1667928000000|2022-11-08 17:20:00|5625.3|5619.3|5633.3|5627.3|5633.3|5627.3|5625.3|5619.3|152
1667928300000|2022-11-08 17:25:00|5632.3|5626.3|5640.3|5634.3|5641.3|5635.3|5631.3|5625.3|276
1667928600000|2022-11-08 17:30:00|5641.3|5635.3|5642.3|5636.3|5645.3|5639.3|5635.3|5629.3|220
1667928900000|2022-11-08 17:35:00|5641.3|5635.3|5650.3|5644.3|5650.3|5644.3|5639.3|5633.3|426
1667929200000|2022-11-08 17:40:00|5649.3|5643.3|5648.3|5642.3|5650.3|5644.3|5646.3|5640.3|149
1667929500000|2022-11-08 17:45:00|5647.3|5641.3|5649.3|5643.3|5649.3|5643.3|5646.3|5640.3|60
1667929800000|2022-11-08 17:50:00|5650.3|5644.3|5644.3|5638.3|5650.3|5644.3|5642.3|5636.3|92
1667930100000|2022-11-08 17:55:00|5643.3|5637.3|5646.3|5640.3|5648.3|5642.3|5643.3|5637.3|64
1667930400000|2022-11-08 18:00:00|5645.3|5639.3|5652.3|5646.3|5652.3|5646.3|5645.3|5639.3|107
1667930700000|2022-11-08 18:05:00|5650.3|5644.3|5647.3|5641.3|5650.3|5644.3|5647.3|5641.3|123
1667931000000|2022-11-08 18:10:00|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5644.3|5638.3|69
1667931300000|2022-11-08 18:15:00|5645.3|5639.3|5635.3|5629.3|5645.3|5639.3|5635.3|5629.3|141
1667931600000|2022-11-08 18:20:00|5634.3|5628.3|5624.3|5618.3|5634.3|5628.3|5619.3|5613.3|316
1667931900000|2022-11-08 18:25:00|5625.3|5619.3|5619.3|5613.3|5625.3|5619.3|5615.3|5609.3|160
1667932200000|2022-11-08 18:30:00|5616.3|5610.3|5625.3|5619.3|5625.3|5619.3|5611.3|5605.3|172
1667932500000|2022-11-08 18:35:00|5626.3|5620.3|5625.3|5619.3|5626.3|5620.3|5621.3|5615.3|79
1667932800000|2022-11-08 18:40:00|5626.3|5620.3|5626.3|5620.3|5630.3|5624.3|5624.3|5618.3|88
1667933100000|2022-11-08 18:45:00|5625.3|5619.3|5622.3|5616.3|5628.3|5622.3|5622.3|5616.3|56
1667933400000|2022-11-08 18:50:00|5624.3|5618.3|5623.3|5617.3|5625.3|5619.3|5619.3|5613.3|232
1667933700000|2022-11-08 18:55:00|5624.3|5618.3|5623.6|5600.2|5624.3|5618.3|5611.3|5600.1|143
1667934000000|2022-11-08 19:00:00|5623.5|5600.1|5622.5|5599.1|5623.7|5600.3|5617.7|5594.3|0
1667934300000|2022-11-08 19:05:00|5622.4|5599|5614|5590.6|5623.8|5600.4|5614|5590.6|0
1667934600000|2022-11-08 19:10:00|5614.1|5590.7|5617|5593.6|5617|5593.6|5610.2|5586.8|0
1667934900000|2022-11-08 19:15:00|5616.9|5593.5|5611|5587.6|5617.5|5594.1|5611|5587.6|0
1667935200000|2022-11-08 19:20:00|5611.1|5587.7|5593.6|5570.2|5611.4|5588|5593.3|5569.9|0
1667935500000|2022-11-08 19:25:00|5593.5|5570.1|5586.6|5563.2|5593.6|5570.2|5585.6|5562.2|0
1667935800000|2022-11-08 19:30:00|5586.5|5563.1|5589.5|5566.1|5589.5|5566.1|5583.9|5560.5|0
1667936100000|2022-11-08 19:35:00|5589.4|5566|5601.1|5577.7|5602.5|5579.1|5589.4|5566|0
1667936400000|2022-11-08 19:40:00|5601|5577.6|5609.6|5586.2|5610.2|5586.8|5600.8|5577.4|0
1667936700000|2022-11-08 19:45:00|5609.7|5586.3|5614|5590.6|5615.2|5591.8|5608.2|5584.8|0
1667937000000|2022-11-08 19:50:00|5614.1|5590.7|5615.2|5591.8|5617|5593.6|5612.8|5589.4|0
1667937300000|2022-11-08 19:55:00|5615.1|5591.7|5611.7|5588.3|5615.5|5592.1|5611.7|5588.3|0
1667937600000|2022-11-08 20:00:00|5611.8|5588.4|5619.1|5595.7|5623.6|5600.2|5611.5|5588.1|0
1667937900000|2022-11-08 20:05:00|5619.2|5595.8|5620.8|5597.4|5623.2|5599.8|5618.5|5595.1|0
1667938200000|2022-11-08 20:10:00|5621|5597.6|5621.5|5598.1|5621.8|5598.4|5618.8|5595.4|0
1667938500000|2022-11-08 20:15:00|5621.7|5598.3|5625.8|5602.4|5625.9|5602.5|5620.4|5597|0
1667938800000|2022-11-08 20:20:00|5625.9|5602.5|5624.8|5601.4|5626.8|5603.4|5623.4|5600|0
1667939100000|2022-11-08 20:25:00|5624.9|5601.5|5633.7|5610.3|5633.9|5610.5|5624.7|5601.3|0
1667939400000|2022-11-08 20:30:00|5633.5|5610.1|5637.8|5614.4|5641.2|5617.8|5633.5|5610.1|0
1667939700000|2022-11-08 20:35:00|5637.7|5614.3|5632.9|5609.5|5638.8|5615.4|5632.8|5609.4|0
1667940000000|2022-11-08 20:40:00|5633|5609.6|5631.8|5608.4|5634.2|5610.8|5630.8|5607.4|0
1667940300000|2022-11-08 20:45:00|5631.9|5608.5|5633|5609.6|5637|5613.6|5631.8|5608.4|0
1667940600000|2022-11-08 20:50:00|5632.2|5608.8|5629.8|5606.4|5634.6|5611.2|5629.7|5606.3|0
1667940900000|2022-11-08 20:55:00|5629.7|5606.3|5629.3|5605.9|5630.3|5606.9|5627.2|5603.8|0
1667941200000|2022-11-08 21:00:00|5629.1|5605.7|5622.2|5598.8|5629.1|5605.7|5622.2|5598.8|0
1667941500000|2022-11-08 21:05:00|5622.1|5598.7|5619.3|5595.9|5623.4|5600|5619.3|5595.9|0
1667941800000|2022-11-08 21:10:00|5619.6|5596.2|5621.3|5597.9|5622.7|5599.3|5619.6|5596.2|0
1667942100000|2022-11-08 21:15:00|5621|5597.6|5622.4|5599|5622.7|5599.3|5620.9|5597.5|0
1667942400000|2022-11-08 21:20:00|5622.7|5599.3|5623.9|5600.5|5625.1|5601.7|5622|5598.6|0
1667942700000|2022-11-08 21:25:00|5624|5600.6|5624.8|5601.4|5624.8|5601.4|5623.9|5600.5|0
1667943000000|2022-11-08 21:30:00|5625.1|5601.7|5626.3|5602.9|5626.5|5603.1|5624.8|5601.4|0
1667943300000|2022-11-08 21:35:00|5626.4|5603|5620.9|5597.5|5626.7|5603.3|5620.9|5597.5|0
1667943600000|2022-11-08 21:40:00|5621|5597.6|5622.6|5599.2|5622.6|5599.2|5620.9|5597.5|0
1667943900000|2022-11-08 21:45:00|5622.4|5599|5624|5600.6|5624|5600.6|5621.6|5598.2|0
1667944200000|2022-11-08 21:50:00|5623.8|5600.4|5627.4|5604|5627.6|5604.2|5622.8|5599.4|0
1667944500000|2022-11-08 21:55:00|5627.3|5603.9|5626.5|5603.1|5628|5604.6|5626.2|5602.8|0
1667944800000|2022-11-08 22:00:00|5626.4|5603|5626.6|5603.2|5627.1|5603.7|5626.4|5603|0
1667945100000|2022-11-08 22:05:00|5626.5|5603.1|5626.1|5602.7|5626.7|5603.3|5626|5602.6|0
1667945400000|2022-11-08 22:10:00|5626|5602.6|5626.4|5603|5626.6|5603.2|5625.9|5602.5|0
1667945700000|2022-11-08 22:15:00|5626.3|5602.9|5627.2|5603.8|5627.5|5604.1|5626.3|5602.9|0
1667946000000|2022-11-08 22:20:00|5626.6|5603.2|5626.7|5603.3|5627.1|5603.7|5626.6|5603.2|0
1667946300000|2022-11-08 22:25:00|5626.8|5603.4|5628.6|5605.2|5629.4|5606|5626.7|5603.3|0
1667946600000|2022-11-08 22:30:00|5628.7|5605.3|5628.6|5605.2|5629.1|5605.7|5628.6|5605.2|0
1667946900000|2022-11-08 22:35:00|5628.7|5605.3|5629|5605.6|5629|5605.6|5628.7|5605.3|0
1667947200000|2022-11-08 22:40:00|5628.9|5605.5|5629.3|5605.9|5629.5|5606.1|5628.8|5605.4|0
1667947500000|2022-11-08 22:45:00|5629.4|5606|5628.8|5605.4|5629.5|5606.1|5628.8|5605.4|0
1667947800000|2022-11-08 22:50:00|5628.7|5605.3|5628.6|5605.2|5628.9|5605.5|5628.5|5605.1|0
1667948100000|2022-11-08 22:55:00|5628.1|5604.7|5627.7|5604.3|5628.1|5604.7|5627.3|5603.9|0
1667948400000|2022-11-08 23:00:00|5628.3|5604.9|5629.4|5606|5630.4|5607|5626.3|5602.9|0
1667948700000|2022-11-08 23:05:00|5629.3|5605.9|5630.7|5607.3|5631.3|5607.9|5629.3|5605.9|0
1667949000000|2022-11-08 23:10:00|5630.9|5607.5|5634.5|5611.1|5634.8|5611.4|5630.9|5607.5|0
1667949300000|2022-11-08 23:15:00|5634.6|5611.2|5634.1|5610.7|5636.3|5612.9|5634.1|5610.7|0
1667949600000|2022-11-08 23:20:00|5634.3|5610.9|5633.3|5609.9|5634.8|5611.4|5632.7|5609.3|0
1667949900000|2022-11-08 23:25:00|5633.4|5610|5635.4|5612|5635.5|5612.1|5632.9|5609.5|0
1667950200000|2022-11-08 23:30:00|5635.5|5612.1|5634.8|5611.4|5636.5|5613.1|5633.6|5610.2|0
1667950500000|2022-11-08 23:35:00|5634.9|5611.5|5636.3|5612.9|5636.7|5613.3|5634.8|5611.4|0
1667950800000|2022-11-08 23:40:00|5636.1|5612.7|5637.7|5614.3|5638.2|5614.8|5635.5|5612.1|0
1667951100000|2022-11-08 23:45:00|5637.6|5614.2|5637.3|5613.9|5637.7|5614.3|5635.1|5611.7|0
1667951400000|2022-11-08 23:50:00|5637.2|5613.8|5637.9|5614.5|5639.5|5616.1|5637|5613.6|0
1667951700000|2022-11-08 23:55:00|5637.8|5614.4|5637.9|5614.5|5638.7|5615.3|5637|5613.6|0
1667952000000|2022-11-09 00:00:00|5637.7|5614.3|5629.5|5606.1|5637.7|5614.3|5629.3|5605.9|0
1667952300000|2022-11-09 00:05:00|5630|5606.6|5627.4|5604|5631.2|5607.8|5625.9|5602.5|0
1667952600000|2022-11-09 00:10:00|5627.2|5603.8|5629.1|5605.7|5629.1|5605.7|5626.9|5603.5|0
1667952900000|2022-11-09 00:15:00|5628.8|5605.4|5627.9|5604.5|5630|5606.6|5627.5|5604.1|0
1667953200000|2022-11-09 00:20:00|5627.7|5604.3|5628.5|5605.1|5629|5605.6|5626.9|5603.5|0
1667953500000|2022-11-09 00:25:00|5628.4|5605|5628.9|5605.5|5629.5|5606.1|5628|5604.6|0
1667953800000|2022-11-09 00:30:00|5629|5605.6|5627.4|5604|5632.2|5608.8|5627.2|5603.8|0
1667954100000|2022-11-09 00:35:00|5627.2|5603.8|5629.1|5605.7|5629.7|5606.3|5626.8|5603.4|0
1667954400000|2022-11-09 00:40:00|5629.2|5605.8|5627.7|5604.3|5629.7|5606.3|5627.7|5604.3|0
1667954700000|2022-11-09 00:45:00|5627.9|5604.5|5623.3|5599.9|5628.2|5604.8|5623.2|5599.8|0
1667955000000|2022-11-09 00:50:00|5623.5|5600.1|5623.7|5600.3|5624.5|5601.1|5622.4|5599|0
1667955300000|2022-11-09 00:55:00|5623.8|5600.4|5625.2|5601.8|5625.5|5602.1|5623.1|5599.7|0
1667955600000|2022-11-09 01:00:00|5625.5|5602.1|5615.9|5592.5|5626.6|5603.2|5615.6|5592.2|0
1667955900000|2022-11-09 01:05:00|5616.1|5592.7|5617.5|5594.1|5617.5|5594.1|5610.2|5586.8|0
1667956200000|2022-11-09 01:10:00|5617.3|5593.9|5606.8|5583.4|5617.7|5594.3|5606.8|5583.4|0
1667956500000|2022-11-09 01:15:00|5605.6|5582.2|5600.3|5594.3|5609.3|5603.3|5576.3|5570.3|2925
1667956800000|2022-11-09 01:20:00|5599.3|5593.3|5606.3|5600.3|5609.3|5603.3|5598.3|5592.3|588
1667957100000|2022-11-09 01:25:00|5605.3|5599.3|5602.3|5596.3|5610.3|5604.3|5596.3|5590.3|589
1667957400000|2022-11-09 01:30:00|5601.3|5595.3|5634.3|5628.3|5675.3|5669.3|5588.3|5582.3|7868
1667957700000|2022-11-09 01:35:00|5633.3|5627.3|5621.3|5615.3|5659.3|5653.3|5619.3|5613.3|3738
1667958000000|2022-11-09 01:40:00|5622.3|5616.3|5633.3|5627.3|5645.3|5639.3|5618.3|5612.3|2335
1667958300000|2022-11-09 01:45:00|5634.3|5628.3|5613.3|5607.3|5634.3|5628.3|5605.3|5599.3|1573
1667958600000|2022-11-09 01:50:00|5612.3|5606.3|5602.3|5596.3|5613.3|5607.3|5594.3|5588.3|1632
1667958900000|2022-11-09 01:55:00|5599.3|5593.3|5595.2|5589.2|5599.3|5593.3|5584.2|5578.2|1170
1667959200000|2022-11-09 02:00:00|5594.2|5588.2|5595.2|5589.2|5612.2|5606.2|5588.2|5582.2|1982
1667959500000|2022-11-09 02:05:00|5594.2|5588.2|5575.2|5569.2|5596.2|5590.2|5571.2|5565.2|1498
1667959800000|2022-11-09 02:10:00|5576.2|5570.2|5578.2|5572.2|5590.2|5584.2|5571.2|5565.2|1176
1667960100000|2022-11-09 02:15:00|5579.2|5573.2|5587.2|5581.2|5599.2|5593.2|5579.2|5573.2|1227
1667960400000|2022-11-09 02:20:00|5589.2|5583.2|5620.2|5614.2|5624.2|5618.2|5587.2|5581.2|2557
1667960700000|2022-11-09 02:25:00|5621.2|5615.2|5633.2|5627.2|5637.2|5631.2|5620.2|5614.2|2020
1667961000000|2022-11-09 02:30:00|5634.2|5628.2|5618.2|5612.2|5634.2|5628.2|5607.2|5601.2|1216
1667961300000|2022-11-09 02:35:00|5616.2|5610.2|5614.2|5608.2|5622.2|5616.2|5607.2|5601.2|1120
1667961600000|2022-11-09 02:40:00|5613.2|5607.2|5609.2|5603.2|5616.2|5610.2|5601.2|5595.2|850
1667961900000|2022-11-09 02:45:00|5610.2|5604.2|5594.2|5588.2|5616.2|5610.2|5594.2|5588.2|1038
1667962200000|2022-11-09 02:50:00|5595.2|5589.2|5588.2|5582.2|5601.2|5595.2|5586.2|5580.2|890
1667962500000|2022-11-09 02:55:00|5589.2|5583.2|5567.2|5561.2|5589.2|5583.2|5564.2|5558.2|1211
1667962800000|2022-11-09 03:00:00|5566.2|5560.2|5566.2|5560.2|5577.2|5571.2|5566.2|5560.2|1146
1667963100000|2022-11-09 03:05:00|5565.2|5559.2|5541.2|5535.2|5565.2|5559.2|5538.2|5532.2|1599
1667963400000|2022-11-09 03:10:00|5540.2|5534.2|5539.2|5533.2|5558.2|5552.2|5533.2|5527.2|1605
1667963700000|2022-11-09 03:15:00|5538.2|5532.2|5542.2|5536.2|5549.2|5543.2|5530.2|5524.2|2409
1667964000000|2022-11-09 03:20:00|5543.2|5537.2|5545.2|5539.2|5554.2|5548.2|5537.2|5531.2|1033
1667964300000|2022-11-09 03:25:00|5544.2|5538.2|5529.2|5523.2|5544.2|5538.2|5524.2|5518.2|1735
1667964600000|2022-11-09 03:30:00|5530.2|5524.2|5532.2|5526.2|5535.2|5529.2|5525.2|5519.2|897
1667964900000|2022-11-09 03:35:00|5533.2|5527.2|5514.2|5508.2|5534.2|5528.2|5513.2|5507.2|1258
1667965200000|2022-11-09 03:40:00|5515.2|5509.2|5530.2|5524.2|5530.2|5524.2|5514.2|5508.2|1149
1667965500000|2022-11-09 03:45:00|5529.2|5523.2|5534.2|5528.2|5539.2|5533.2|5525.2|5519.2|964
1667965800000|2022-11-09 03:50:00|5535.2|5529.2|5531.2|5525.2|5535.2|5529.2|5529.2|5523.2|850
1667966100000|2022-11-09 03:55:00|5532.2|5526.2|5526.2|5520.2|5533.2|5527.2|5520.2|5514.2|637
1667966400000|2022-11-09 04:00:00|5531.7|5508.3|5528.1|5504.7|5532.7|5509.3|5527.1|5503.7|1
1667966700000|2022-11-09 04:05:00|5528|5504.6|5529|5505.6|5529.2|5505.8|5527.3|5503.9|0
1667967000000|2022-11-09 04:10:00|5529.1|5505.7|5531.1|5507.7|5531.6|5508.2|5529|5505.6|0
1667967300000|2022-11-09 04:15:00|5530.9|5507.5|5532.6|5509.2|5532.6|5509.2|5530.7|5507.3|0
1667967600000|2022-11-09 04:20:00|5532.5|5509.1|5532.1|5508.7|5532.7|5509.3|5530.7|5507.3|0
1667967900000|2022-11-09 04:25:00|5532.2|5508.8|5538|5514.6|5538.4|5515|5532.2|5508.8|0
1667968200000|2022-11-09 04:30:00|5538.2|5514.8|5542.2|5518.8|5543.4|5520|5538.2|5514.8|0
1667968500000|2022-11-09 04:35:00|5542.3|5518.9|5544.7|5521.3|5545.8|5522.4|5541.5|5518.1|0
1667968800000|2022-11-09 04:40:00|5544.6|5521.2|5546.2|5522.8|5546.9|5523.5|5543.3|5519.9|0
1667969100000|2022-11-09 04:45:00|5546.1|5522.7|5543.7|5520.3|5547.7|5524.3|5543.5|5520.1|0
1667969400000|2022-11-09 04:50:00|5543.9|5520.5|5542.8|5519.4|5544.5|5521.1|5542.4|5519|0
1667969700000|2022-11-09 04:55:00|5542.9|5519.5|5539.4|5516|5544.4|5521|5539.1|5515.7|0
1667970000000|2022-11-09 05:00:00|5540.3|5516.9|5529.2|5523.2|5540.3|5523.2|5512.2|5506.2|1995
1667970300000|2022-11-09 05:05:00|5528.2|5522.2|5528.2|5522.2|5549.2|5543.2|5525.2|5519.2|2111
1667970600000|2022-11-09 05:10:00|5527.2|5521.2|5516.2|5510.2|5531.2|5525.2|5516.2|5510.2|1361
1667970900000|2022-11-09 05:15:00|5515.2|5509.2|5519.2|5513.2|5527.2|5521.2|5512.2|5506.2|884
1667971200000|2022-11-09 05:20:00|5518.2|5512.2|5511.2|5505.2|5520.2|5514.2|5505.2|5499.2|1086
1667971500000|2022-11-09 05:25:00|5512.2|5506.2|5534.2|5528.2|5535.2|5529.2|5510.2|5504.2|1264
1667971800000|2022-11-09 05:30:00|5533.2|5527.2|5539.2|5533.2|5560.2|5554.2|5531.2|5525.2|2885
1667972100000|2022-11-09 05:35:00|5538.2|5532.2|5528.2|5522.2|5540.2|5534.2|5524.2|5518.2|1139
1667972400000|2022-11-09 05:40:00|5529.2|5523.2|5523.2|5517.2|5529.2|5523.2|5515.2|5509.2|1549
1667972700000|2022-11-09 05:45:00|5522.2|5516.2|5529.2|5523.2|5534.2|5528.2|5518.2|5512.2|938
1667973000000|2022-11-09 05:50:00|5528.2|5522.2|5520.2|5514.2|5533.2|5527.2|5519.2|5513.2|647
1667973300000|2022-11-09 05:55:00|5522.2|5516.2|5526.2|5520.2|5531.2|5525.2|5519.2|5513.2|820
1667973600000|2022-11-09 06:00:00|5527.2|5521.2|5521.2|5515.2|5529.2|5523.2|5513.2|5507.2|1080
1667973900000|2022-11-09 06:05:00|5522.2|5516.2|5525.2|5519.2|5532.2|5526.2|5521.2|5515.2|790
1667974200000|2022-11-09 06:10:00|5526.2|5520.2|5515.2|5509.2|5526.2|5520.2|5515.2|5509.2|1079
1667974500000|2022-11-09 06:15:00|5514.2|5508.2|5516.2|5510.2|5519.2|5513.2|5511.2|5505.2|618
1667974800000|2022-11-09 06:20:00|5517.2|5511.2|5520.2|5514.2|5521.2|5515.2|5512.2|5506.2|784
1667975100000|2022-11-09 06:25:00|5521.2|5515.2|5516.2|5510.2|5531.2|5525.2|5516.2|5510.2|882
1667975400000|2022-11-09 06:30:00|5518.2|5512.2|5511.2|5505.2|5519.2|5513.2|5503.2|5497.2|1009
1667975700000|2022-11-09 06:35:00|5510.2|5504.2|5510.2|5504.2|5518.2|5512.2|5510.2|5504.2|518
1667976000000|2022-11-09 06:40:00|5509.2|5503.2|5517.2|5511.2|5518.2|5512.2|5507.2|5501.2|747
1667976300000|2022-11-09 06:45:00|5516.2|5510.2|5515.2|5509.2|5521.2|5515.2|5512.2|5506.2|854
1667976600000|2022-11-09 06:50:00|5516.2|5510.2|5500.2|5494.2|5518.2|5512.2|5499.2|5493.2|1002
1667976900000|2022-11-09 06:55:00|5501.2|5495.2|5488.2|5482.2|5502.2|5496.2|5486.2|5480.2|1730
1667977200000|2022-11-09 07:00:00|5489.2|5483.2|5493.2|5487.2|5503.2|5497.2|5487.2|5481.2|1463
1667977500000|2022-11-09 07:05:00|5494.2|5488.2|5500.2|5494.2|5502.2|5496.2|5491.2|5485.2|1260
1667977800000|2022-11-09 07:10:00|5501.2|5495.2|5515.2|5509.2|5517.2|5511.2|5499.2|5493.2|1654
1667978100000|2022-11-09 07:15:00|5516.2|5510.2|5512.2|5506.2|5520.2|5514.2|5510.2|5504.2|1525
1667978400000|2022-11-09 07:20:00|5513.2|5507.2|5510.2|5504.2|5519.2|5513.2|5507.2|5501.2|1086
1667978700000|2022-11-09 07:25:00|5509.2|5503.2|5512.2|5506.2|5514.2|5508.2|5504.2|5498.2|3052
1667979000000|2022-11-09 07:30:00|5513.2|5507.2|5518.2|5512.2|5525.2|5519.2|5511.2|5505.2|1841
1667979300000|2022-11-09 07:35:00|5519.2|5513.2|5514.2|5508.2|5519.2|5513.2|5511.2|5505.2|1504
1667979600000|2022-11-09 07:40:00|5513.2|5507.2|5514.2|5508.2|5519.2|5513.2|5511.2|5505.2|2136
1667979900000|2022-11-09 07:45:00|5515.2|5509.2|5516.2|5510.2|5521.2|5515.2|5512.2|5506.2|2134
1667980200000|2022-11-09 07:50:00|5517.2|5511.2|5516.2|5510.2|5520.2|5514.2|5515.2|5509.2|3050
1667980500000|2022-11-09 07:55:00|5517.2|5511.2|5527.2|5521.2|5528.2|5522.2|5516.2|5510.2|2349
1667980800000|2022-11-09 08:00:00|5529.2|5523.2|5530.2|5524.2|5535.2|5529.2|5524.2|5518.2|2246
1667981100000|2022-11-09 08:05:00|5531.2|5525.2|5532.2|5526.2|5539.2|5533.2|5528.2|5522.2|3275
1667981400000|2022-11-09 08:10:00|5531.2|5525.2|5532.2|5526.2|5536.2|5530.2|5529.2|5523.2|2115
1667981700000|2022-11-09 08:15:00|5531.2|5525.2|5541.2|5535.2|5541.2|5535.2|5529.2|5523.2|1712
1667982000000|2022-11-09 08:20:00|5539.2|5533.2|5544.2|5538.2|5544.2|5538.2|5539.2|5533.2|1148
1667982300000|2022-11-09 08:25:00|5543.2|5537.2|5545.2|5539.2|5547.2|5541.2|5543.2|5537.2|1443
1667982600000|2022-11-09 08:30:00|5553.4|5530|5551.5|5528.1|5554.9|5531.5|5550.5|5527.1|0
1667982900000|2022-11-09 08:35:00|5551.4|5528|5553.8|5530.4|5554.5|5531.1|5550.8|5527.4|0
1667983200000|2022-11-09 08:40:00|5554|5530.6|5556|5532.6|5556.4|5533|5553.5|5530.1|0
1667983500000|2022-11-09 08:45:00|5555.9|5532.5|5550.4|5527|5557.6|5534.2|5550.2|5526.8|0
1667983800000|2022-11-09 08:50:00|5550.5|5527.1|5549.9|5526.5|5552.7|5529.3|5549.5|5526.1|0
1667984100000|2022-11-09 08:55:00|5550|5526.6|5543.1|5519.7|5550.3|5526.9|5540.9|5517.5|0
1667984400000|2022-11-09 09:00:00|5543.2|5519.8|5541.8|5518.4|5543.6|5520.2|5540.1|5516.7|0
1667984700000|2022-11-09 09:05:00|5541.9|5518.5|5538.4|5515|5542.5|5519.1|5538.3|5514.9|0
1667985000000|2022-11-09 09:10:00|5538.5|5515.1|5535.7|5512.3|5538.6|5515.2|5532.7|5509.3|0
1667985300000|2022-11-09 09:15:00|5535.5|5512.1|5532.2|5526.2|5540.2|5534.2|5492.2|5486.2|742
1667985600000|2022-11-09 09:20:00|5533.2|5527.2|5534.2|5528.2|5537.2|5531.2|5531.2|5525.2|263
1667985900000|2022-11-09 09:25:00|5535.2|5529.2|5535.2|5529.2|5538.2|5532.2|5534.2|5528.2|155
1667986200000|2022-11-09 09:30:00|5534.2|5528.2|5529.2|5523.2|5539.2|5533.2|5529.2|5523.2|284
1667986500000|2022-11-09 09:35:00|5528.2|5522.2|5525.2|5519.2|5531.2|5525.2|5525.2|5519.2|349
1667986800000|2022-11-09 09:40:00|5524.2|5518.2|5526.2|5520.2|5527.2|5521.2|5523.2|5517.2|191
1667987100000|2022-11-09 09:45:00|5525.2|5519.2|5518.2|5512.2|5526.2|5520.2|5518.2|5512.2|146
1667987400000|2022-11-09 09:50:00|5517.2|5511.2|5523.2|5517.2|5524.2|5518.2|5517.2|5511.2|297
1667987700000|2022-11-09 09:55:00|5522.2|5516.2|5515.2|5509.2|5522.2|5516.2|5508.2|5502.2|153
1667988000000|2022-11-09 10:00:00|5514.2|5508.2|5512.2|5506.2|5516.2|5510.2|5511.2|5505.2|57
1667988300000|2022-11-09 10:05:00|5513.2|5507.2|5514.2|5508.2|5514.2|5508.2|5505.2|5499.2|139
1667988600000|2022-11-09 10:10:00|5513.2|5507.2|5512.2|5506.2|5514.2|5508.2|5510.2|5504.2|87
1667988900000|2022-11-09 10:15:00|5511.2|5505.2|5503.2|5497.2|5514.2|5508.2|5503.2|5497.2|177
1667989200000|2022-11-09 10:20:00|5505.2|5499.2|5504.2|5498.2|5509.2|5503.2|5502.2|5496.2|104
1667989500000|2022-11-09 10:25:00|5503.2|5497.2|5502.2|5496.2|5505.2|5499.2|5502.2|5496.2|148
1667989800000|2022-11-09 10:30:00|5503.2|5497.2|5504.2|5498.2|5506.2|5500.2|5502.2|5496.2|32
1667990100000|2022-11-09 10:35:00|5506.2|5500.2|5507.2|5501.2|5507.2|5501.2|5505.2|5499.2|5
1667990400000|2022-11-09 10:40:00|5509.2|5503.2|5515.2|5509.2|5515.2|5509.2|5509.2|5503.2|168
1667990700000|2022-11-09 10:45:00|5516.2|5510.2|5514.2|5508.2|5517.2|5511.2|5514.2|5508.2|117
1667991000000|2022-11-09 10:50:00|5512.2|5506.2|5516.2|5510.2|5516.2|5510.2|5511.2|5505.2|16
1667991300000|2022-11-09 10:55:00|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|5516.2|5510.2|24
1667991600000|2022-11-09 11:00:00|5516.7|5510.7|5516.7|5510.7|5519.7|5513.7|5516.7|5510.7|62
1667991900000|2022-11-09 11:05:00|5517.2|5511.2|5520.7|5514.7|5521.7|5515.7|5516.7|5510.7|18
1667992200000|2022-11-09 11:10:00|5521.2|5515.2|5523.7|5517.7|5523.7|5517.7|5520.2|5514.2|47
1667992500000|2022-11-09 11:15:00|5522.7|5516.7|5522.2|5516.2|5524.2|5518.2|5520.7|5514.7|71
1667992800000|2022-11-09 11:20:00|5522.7|5516.7|5518.7|5512.7|5523.7|5517.7|5518.2|5512.2|27
1667993100000|2022-11-09 11:25:00|5519.2|5513.2|5520.7|5514.7|5521.7|5515.7|5517.7|5511.7|118
1667993400000|2022-11-09 11:30:00|5521.2|5515.2|5517.2|5511.2|5521.7|5515.7|5516.7|5510.7|31
1667993700000|2022-11-09 11:35:00|5516.7|5510.7|5518.7|5512.7|5518.7|5512.7|5511.7|5505.7|218
1667994000000|2022-11-09 11:40:00|5518.2|5512.2|5518.7|5512.7|5522.7|5516.7|5517.7|5511.7|94
1667994300000|2022-11-09 11:45:00|5518.2|5512.2|5516.7|5510.7|5518.7|5512.7|5516.7|5510.7|30
1667994600000|2022-11-09 11:50:00|5516.2|5510.2|5513.2|5507.2|5516.7|5510.7|5512.7|5506.7|40
1667994900000|2022-11-09 11:55:00|5513.7|5507.7|5511.7|5505.7|5513.7|5507.7|5510.7|5504.7|42
1667995200000|2022-11-09 12:00:00|5512.2|5506.2|5512.7|5506.7|5513.7|5507.7|5510.7|5504.7|34
1667995500000|2022-11-09 12:05:00|5512.2|5506.2|5512.2|5506.2|5512.7|5506.7|5510.2|5504.2|15
1667995800000|2022-11-09 12:10:00|5511.7|5505.7|5510.2|5504.2|5512.7|5506.7|5508.7|5502.7|73
1667996100000|2022-11-09 12:15:00|5510.7|5504.7|5507.2|5501.2|5511.7|5505.7|5506.7|5500.7|58
1667996400000|2022-11-09 12:20:00|5507.7|5501.7|5500.7|5494.7|5507.7|5501.7|5500.7|5494.7|151
1667996700000|2022-11-09 12:25:00|5501.2|5495.2|5500.7|5494.7|5503.7|5497.7|5499.7|5493.7|77
1667997000000|2022-11-09 12:30:00|5500.2|5494.2|5501.7|5495.7|5505.7|5499.7|5500.2|5494.2|26
1667997300000|2022-11-09 12:35:00|5502.7|5496.7|5504.7|5498.7|5504.7|5498.7|5501.2|5495.2|17
1667997600000|2022-11-09 12:40:00|5505.2|5499.2|5507.2|5501.2|5507.7|5501.7|5504.7|5498.7|18
1667997900000|2022-11-09 12:45:00|5506.7|5500.7|5506.7|5500.7|5508.7|5502.7|5506.2|5500.2|40
1667998200000|2022-11-09 12:50:00|5507.2|5501.2|5508.2|5502.2|5509.2|5503.2|5506.7|5500.7|25
1667998500000|2022-11-09 12:55:00|5507.7|5501.7|5508.7|5502.7|5509.7|5503.7|5507.2|5501.2|35
1667998800000|2022-11-09 13:00:00|5508.2|5502.2|5508.7|5502.7|5509.7|5503.7|5504.7|5498.7|75
1667999100000|2022-11-09 13:05:00|5507.7|5501.7|5504.7|5498.7|5507.7|5501.7|5503.7|5497.7|28
1667999400000|2022-11-09 13:10:00|5504.2|5498.2|5502.2|5496.2|5504.2|5498.2|5500.7|5494.7|17
1667999700000|2022-11-09 13:15:00|5501.7|5495.7|5501.7|5495.7|5503.2|5497.2|5498.7|5492.7|81
1668000000000|2022-11-09 13:20:00|5502.2|5496.2|5500.7|5494.7|5502.7|5496.7|5498.7|5492.7|55
1668000300000|2022-11-09 13:25:00|5500.2|5494.2|5501.2|5495.2|5504.7|5498.7|5497.7|5491.7|65
1668000600000|2022-11-09 13:30:00|5501.7|5495.7|5503.7|5497.7|5503.7|5497.7|5498.7|5492.7|64
1668000900000|2022-11-09 13:35:00|5503.2|5497.2|5496.7|5490.7|5503.2|5497.2|5495.2|5489.2|40
1668001200000|2022-11-09 13:40:00|5497.2|5491.2|5503.7|5497.7|5503.7|5497.7|5494.7|5488.7|66
1668001500000|2022-11-09 13:45:00|5504.7|5498.7|5500.2|5494.2|5505.7|5499.7|5499.2|5493.2|48
1668001800000|2022-11-09 13:50:00|5500.7|5494.7|5492.7|5486.7|5501.7|5495.7|5490.7|5484.7|104
1668002100000|2022-11-09 13:55:00|5492.2|5486.2|5496.7|5490.7|5496.7|5490.7|5491.2|5485.2|44
1668002400000|2022-11-09 14:00:00|5496.2|5490.2|5502.7|5496.7|5503.7|5497.7|5494.7|5488.7|39
1668002700000|2022-11-09 14:05:00|5503.2|5497.2|5499.7|5493.7|5503.2|5497.2|5497.7|5491.7|16
1668003000000|2022-11-09 14:10:00|5499.2|5493.2|5506.2|5500.2|5507.7|5501.7|5499.2|5493.2|73
1668003300000|2022-11-09 14:15:00|5506.7|5500.7|5506.2|5500.2|5507.7|5501.7|5503.7|5497.7|147
1668003600000|2022-11-09 14:20:00|5505.7|5499.7|5505.2|5499.2|5507.2|5501.2|5503.7|5497.7|30
1668003900000|2022-11-09 14:25:00|5504.7|5498.7|5500.7|5494.7|5505.2|5499.2|5500.2|5494.2|51
1668004200000|2022-11-09 14:30:00|5501.2|5495.2|5496.2|5490.2|5503.7|5497.7|5481.7|5475.7|1324
1668004500000|2022-11-09 14:35:00|5495.7|5489.7|5491.7|5485.7|5499.7|5493.7|5483.7|5477.7|663
1668004800000|2022-11-09 14:40:00|5492.2|5486.2|5497.7|5491.7|5501.7|5495.7|5484.7|5478.7|481
1668005100000|2022-11-09 14:45:00|5497.2|5491.2|5489.2|5483.2|5505.2|5499.2|5488.7|5482.7|604
1668005400000|2022-11-09 14:50:00|5489.7|5483.7|5486.7|5480.7|5489.7|5483.7|5480.7|5474.7|604
1668005700000|2022-11-09 14:55:00|5486.2|5480.2|5482.2|5476.2|5489.2|5483.2|5477.7|5471.7|474
1668006000000|2022-11-09 15:00:00|5481.7|5475.7|5491.2|5485.2|5497.2|5491.2|5481.2|5475.2|998
1668006300000|2022-11-09 15:05:00|5490.7|5484.7|5506.2|5500.2|5506.7|5500.7|5490.7|5484.7|532
1668006600000|2022-11-09 15:10:00|5505.7|5499.7|5497.7|5491.7|5508.2|5502.2|5496.7|5490.7|177
1668006900000|2022-11-09 15:15:00|5498.2|5492.2|5506.2|5500.2|5507.7|5501.7|5495.2|5489.2|116
1668007200000|2022-11-09 15:20:00|5506.7|5500.7|5509.2|5503.2|5513.7|5507.7|5505.7|5499.7|243
1668007500000|2022-11-09 15:25:00|5509.7|5503.7|5494.2|5488.2|5509.7|5503.7|5492.7|5486.7|242
1668007800000|2022-11-09 15:30:00|5494.7|5488.7|5482.7|5476.7|5497.2|5491.2|5477.2|5471.2|337
1668008100000|2022-11-09 15:35:00|5482.2|5476.2|5486.7|5480.7|5488.2|5482.2|5480.2|5474.2|161
1668008400000|2022-11-09 15:40:00|5486.2|5480.2|5487.7|5481.7|5490.7|5484.7|5477.7|5471.7|287
1668008700000|2022-11-09 15:45:00|5487.2|5481.2|5487.2|5481.2|5491.7|5485.7|5484.2|5478.2|148
1668009000000|2022-11-09 15:50:00|5486.7|5480.7|5477.7|5471.7|5487.7|5481.7|5477.2|5471.2|56
1668009300000|2022-11-09 15:55:00|5477.2|5471.2|5473.2|5467.2|5480.7|5474.7|5468.7|5462.7|429
1668009600000|2022-11-09 16:00:00|5472.7|5466.7|5478.2|5472.2|5482.2|5476.2|5472.7|5466.7|143
1668009900000|2022-11-09 16:05:00|5478.7|5472.7|5478.2|5472.2|5481.2|5475.2|5472.7|5466.7|477
1668010200000|2022-11-09 16:10:00|5477.7|5471.7|5475.2|5469.2|5479.7|5473.7|5473.2|5467.2|376
1668010500000|2022-11-09 16:15:00|5474.7|5468.7|5478.2|5472.2|5480.7|5474.7|5474.7|5468.7|237
1668010800000|2022-11-09 16:20:00|5478.7|5472.7|5480.7|5474.7|5481.7|5475.7|5477.2|5471.2|117
1668011100000|2022-11-09 16:25:00|5481.2|5475.2|5478.2|5472.2|5487.7|5481.7|5478.2|5472.2|157
1668011400000|2022-11-09 16:30:00|5478.7|5472.7|5471.2|5465.2|5478.7|5472.7|5468.7|5462.7|412
1668011700000|2022-11-09 16:35:00|5470.7|5464.7|5477.7|5471.7|5479.7|5473.7|5470.2|5464.2|324
1668012000000|2022-11-09 16:40:00|5477.2|5471.2|5484.7|5478.7|5486.7|5480.7|5476.7|5470.7|350
1668012300000|2022-11-09 16:45:00|5485.2|5479.2|5478.7|5472.7|5485.7|5479.7|5478.2|5472.2|111
1668012600000|2022-11-09 16:50:00|5478.2|5472.2|5474.2|5468.2|5481.7|5475.7|5473.7|5467.7|92
1668012900000|2022-11-09 16:55:00|5473.7|5467.7|5472.2|5466.2|5476.2|5470.2|5469.7|5463.7|73
1668013200000|2022-11-09 17:00:00|5473.2|5467.2|5476.2|5470.2|5477.2|5471.2|5473.2|5467.2|68
1668013500000|2022-11-09 17:05:00|5474.2|5468.2|5470.2|5464.2|5474.2|5468.2|5469.2|5463.2|19
1668013800000|2022-11-09 17:10:00|5469.2|5463.2|5466.2|5460.2|5470.2|5464.2|5463.2|5457.2|263
1668014100000|2022-11-09 17:15:00|5465.2|5459.2|5468.2|5462.2|5469.2|5463.2|5464.2|5458.2|237
1668014400000|2022-11-09 17:20:00|5467.2|5461.2|5465.2|5459.2|5469.2|5463.2|5465.2|5459.2|74
1668014700000|2022-11-09 17:25:00|5464.2|5458.2|5464.2|5458.2|5466.2|5460.2|5461.2|5455.2|99
1668015000000|2022-11-09 17:30:00|5465.2|5459.2|5469.2|5463.2|5469.2|5463.2|5465.2|5459.2|123
1668015300000|2022-11-09 17:35:00|5468.2|5462.2|5464.2|5458.2|5469.2|5463.2|5463.2|5457.2|75
1668015600000|2022-11-09 17:40:00|5465.2|5459.2|5461.2|5455.2|5465.2|5459.2|5457.2|5451.2|206
1668015900000|2022-11-09 17:45:00|5460.2|5454.2|5464.2|5458.2|5465.2|5459.2|5460.2|5454.2|93
1668016200000|2022-11-09 17:50:00|5463.2|5457.2|5464.2|5458.2|5465.2|5459.2|5463.2|5457.2|68
1668016500000|2022-11-09 17:55:00|5465.2|5459.2|5464.2|5458.2|5466.2|5460.2|5462.2|5456.2|167
1668016800000|2022-11-09 18:00:00|5465.2|5459.2|5461.2|5455.2|5469.2|5463.2|5458.2|5452.2|258
1668017100000|2022-11-09 18:05:00|5459.2|5453.2|5459.2|5453.2|5460.2|5454.2|5456.2|5450.2|122
1668017400000|2022-11-09 18:10:00|5460.2|5454.2|5456.2|5450.2|5460.2|5454.2|5454.2|5448.2|212
1668017700000|2022-11-09 18:15:00|5455.2|5449.2|5453.2|5447.2|5456.2|5450.2|5451.2|5445.2|114
1668018000000|2022-11-09 18:20:00|5452.2|5446.2|5448.2|5442.2|5454.2|5448.2|5448.2|5442.2|144
1668018300000|2022-11-09 18:25:00|5449.2|5443.2|5448.2|5442.2|5451.2|5445.2|5447.2|5441.2|130
1668018600000|2022-11-09 18:30:00|5447.2|5441.2|5441.2|5435.2|5448.2|5442.2|5441.2|5435.2|170
1668018900000|2022-11-09 18:35:00|5440.2|5434.2|5436.2|5430.2|5440.2|5434.2|5435.2|5429.2|397
1668019200000|2022-11-09 18:40:00|5437.2|5431.2|5439.2|5433.2|5442.2|5436.2|5436.2|5430.2|121
1668019500000|2022-11-09 18:45:00|5440.2|5434.2|5438.2|5432.2|5441.2|5435.2|5435.2|5429.2|146
1668019800000|2022-11-09 18:50:00|5440.2|5434.2|5439.2|5433.2|5440.2|5434.2|5437.2|5431.2|224
1668020100000|2022-11-09 18:55:00|5438.2|5432.2|5450.7|5427.3|5450.7|5439.2|5437.2|5427.2|232
1668020400000|2022-11-09 19:00:00|5450.6|5427.2|5444.4|5421|5450.7|5427.3|5443.3|5419.9|0
1668020700000|2022-11-09 19:05:00|5444.3|5420.9|5446.3|5422.9|5446.8|5423.4|5444|5420.6|0
1668021000000|2022-11-09 19:10:00|5446.4|5423|5447.8|5424.4|5447.9|5424.5|5443.9|5420.5|0
1668021300000|2022-11-09 19:15:00|5447.7|5424.3|5445.6|5422.2|5447.7|5424.3|5443|5419.6|0
1668021600000|2022-11-09 19:20:00|5445.5|5422.1|5444.6|5421.2|5446|5422.6|5443.3|5419.9|0
1668021900000|2022-11-09 19:25:00|5444.7|5421.3|5442.3|5418.9|5445.4|5422|5442.3|5418.9|0
1668022200000|2022-11-09 19:30:00|5442.4|5419|5432.9|5409.5|5442.4|5419|5432.7|5409.3|0
1668022500000|2022-11-09 19:35:00|5433|5409.6|5427.9|5404.5|5434.1|5410.7|5427.9|5404.5|0
1668022800000|2022-11-09 19:40:00|5427.8|5404.4|5435.7|5412.3|5436.1|5412.7|5427.6|5404.2|0
1668023100000|2022-11-09 19:45:00|5435.6|5412.2|5430.3|5406.9|5436.9|5413.5|5428.7|5405.3|0
1668023400000|2022-11-09 19:50:00|5430.2|5406.8|5431.3|5407.9|5431.8|5408.4|5427.2|5403.8|0
1668023700000|2022-11-09 19:55:00|5431.2|5407.8|5429.6|5406.2|5431.3|5407.9|5428.3|5404.9|0
1668024000000|2022-11-09 20:00:00|5429.5|5406.1|5437.2|5413.8|5437.2|5413.8|5429.2|5405.8|0
1668024300000|2022-11-09 20:05:00|5437.1|5413.7|5443.4|5420|5445|5421.6|5437|5413.6|0
1668024600000|2022-11-09 20:10:00|5443.5|5420.1|5438.8|5415.4|5443.6|5420.2|5438.8|5415.4|0
1668024900000|2022-11-09 20:15:00|5438.7|5415.3|5439.6|5416.2|5439.6|5416.2|5437.7|5414.3|0
1668025200000|2022-11-09 20:20:00|5439.5|5416.1|5435.6|5412.2|5439.5|5416.1|5435.5|5412.1|0
1668025500000|2022-11-09 20:25:00|5435.4|5412|5436.9|5413.5|5437.4|5414|5435.4|5412|0
1668025800000|2022-11-09 20:30:00|5436.8|5413.4|5437.8|5414.4|5438|5414.6|5433|5409.6|0
1668026100000|2022-11-09 20:35:00|5437.7|5414.3|5434.6|5411.2|5437.9|5414.5|5434.5|5411.1|0
1668026400000|2022-11-09 20:40:00|5434.5|5411.1|5427.9|5404.5|5434.6|5411.2|5427.9|5404.5|0
1668026700000|2022-11-09 20:45:00|5428|5404.6|5423.2|5399.8|5430.2|5406.8|5420.4|5397|0
1668027000000|2022-11-09 20:50:00|5423.4|5400|5425.8|5402.4|5428|5404.6|5422.7|5399.3|0
1668027300000|2022-11-09 20:55:00|5425.9|5402.5|5425.4|5402|5427|5403.6|5423.7|5400.3|0
1668027600000|2022-11-09 21:00:00|5426.4|5403|5429.9|5406.5|5430.2|5406.8|5424.4|5401|0
1668027900000|2022-11-09 21:05:00|5429.7|5406.3|5428|5404.6|5430.4|5407|5427.8|5404.4|0
1668028200000|2022-11-09 21:10:00|5428.1|5404.7|5426.3|5402.9|5428.5|5405.1|5425.2|5401.8|0
1668028500000|2022-11-09 21:15:00|5426.1|5402.7|5422.7|5399.3|5426.3|5402.9|5422.2|5398.8|0
1668028800000|2022-11-09 21:20:00|5422.4|5399|5425|5401.6|5425.5|5402.1|5422.4|5399|0
1668029100000|2022-11-09 21:25:00|5425.1|5401.7|5424.4|5401|5425.5|5402.1|5424.2|5400.8|0
1668029400000|2022-11-09 21:30:00|5424.2|5400.8|5424.2|5400.8|5425.2|5401.8|5424|5400.6|0
1668029700000|2022-11-09 21:35:00|5424.4|5401|5423.5|5400.1|5424.4|5401|5422.1|5398.7|0
1668030000000|2022-11-09 21:40:00|5422.8|5399.4|5423|5399.6|5425.4|5402|5422.8|5399.4|0
1668030300000|2022-11-09 21:45:00|5423.2|5399.8|5425.8|5402.4|5426.4|5403|5423.2|5399.8|0
1668030600000|2022-11-09 21:50:00|5425.9|5402.5|5426.1|5402.7|5427.2|5403.8|5425.4|5402|0
1668030900000|2022-11-09 21:55:00|5426.3|5402.9|5424.6|5401.2|5427|5403.6|5423.5|5400.1|0
1668031200000|2022-11-09 22:00:00|5424.3|5400.9|5423.9|5400.5|5424.8|5401.4|5423.9|5400.5|0
1668031500000|2022-11-09 22:05:00|5423.8|5400.4|5423.1|5399.7|5423.9|5400.5|5423|5399.6|0
1668031800000|2022-11-09 22:10:00|5422.9|5399.5|5422.3|5398.9|5423.1|5399.7|5421.6|5398.2|0
1668032100000|2022-11-09 22:15:00|5422.1|5398.7|5422|5398.6|5422.1|5398.7|5422|5398.6|0
1668032400000|2022-11-09 22:20:00|5422.1|5398.7|5422.1|5398.7|5422.1|5398.7|5422.1|5398.7|0
1668032700000|2022-11-09 22:25:00|5421.8|5398.4|5421.7|5398.3|5422|5398.6|5421.6|5398.2|0
1668033000000|2022-11-09 22:30:00|5421.9|5398.5|5422.2|5398.8|5422.2|5398.8|5421.9|5398.5|0
1668033600000|2022-11-09 22:40:00|5422|5398.6|5421.6|5398.2|5422|5398.6|5421.6|5398.2|0
1668033900000|2022-11-09 22:45:00|5421.7|5398.3|5421.5|5398.1|5421.7|5398.3|5421.4|5398|0
1668034200000|2022-11-09 22:50:00|5421.6|5398.2|5421.6|5398.2|5421.7|5398.3|5421.5|5398.1|0
1668034500000|2022-11-09 22:55:00|5421.9|5398.5|5423.6|5400.2|5423.6|5400.2|5421.9|5398.5|0
1668034800000|2022-11-09 23:00:00|5424.3|5400.9|5424.8|5401.4|5427.6|5404.2|5424.3|5400.9|0
1668035100000|2022-11-09 23:05:00|5425.1|5401.7|5424.5|5401.1|5426.4|5403|5424.1|5400.7|0
1668035400000|2022-11-09 23:10:00|5424.6|5401.2|5422.4|5399|5425|5401.6|5422.4|5399|0
1668035700000|2022-11-09 23:15:00|5422.6|5399.2|5424.1|5400.7|5424.3|5400.9|5421.7|5398.3|0
1668036000000|2022-11-09 23:20:00|5424.2|5400.8|5423.4|5400|5425.2|5401.8|5423.4|5400|0
1668036300000|2022-11-09 23:25:00|5423.5|5400.1|5423.8|5400.4|5425|5401.6|5423|5399.6|0
1668036600000|2022-11-09 23:30:00|5424|5400.6|5423.6|5400.2|5424.3|5400.9|5422.7|5399.3|0
1668036900000|2022-11-09 23:35:00|5423.4|5400|5422.9|5399.5|5424.1|5400.7|5422.7|5399.3|0
1668037200000|2022-11-09 23:40:00|5422.8|5399.4|5423.1|5399.7|5423.6|5400.2|5422.4|5399|0
1668037500000|2022-11-09 23:45:00|5423.3|5399.9|5425.2|5401.8|5425.2|5401.8|5423.2|5399.8|0
1668037800000|2022-11-09 23:50:00|5425|5401.6|5426.1|5402.7|5427.5|5404.1|5425|5401.6|0
1668038100000|2022-11-09 23:55:00|5426.3|5402.9|5427.2|5403.8|5427.5|5404.1|5425.8|5402.4|0
1668038400000|2022-11-10 00:00:00|5426.8|5403.4|5426.5|5403.1|5427.5|5404.1|5425.8|5402.4|0
1668038700000|2022-11-10 00:05:00|5426.3|5402.9|5428.4|5405|5428.7|5405.3|5426.1|5402.7|0
1668039000000|2022-11-10 00:10:00|5428.6|5405.2|5427.7|5404.3|5429.4|5406|5427.7|5404.3|0
1668039300000|2022-11-10 00:15:00|5427.5|5404.1|5430.3|5406.9|5430.5|5407.1|5427.5|5404.1|0
1668039600000|2022-11-10 00:20:00|5430.5|5407.1|5432.1|5408.7|5432.5|5409.1|5430.5|5407.1|0
1668039900000|2022-11-10 00:25:00|5431.9|5408.5|5432.2|5408.8|5433|5409.6|5431.9|5408.5|0
1668040200000|2022-11-10 00:30:00|5432.3|5408.9|5430.6|5407.2|5432.9|5409.5|5430.6|5407.2|0
1668040500000|2022-11-10 00:35:00|5430.7|5407.3|5432.9|5409.5|5433.3|5409.9|5430.3|5406.9|0
1668040800000|2022-11-10 00:40:00|5433|5409.6|5433.8|5410.4|5434.2|5410.8|5432.9|5409.5|0
1668041100000|2022-11-10 00:45:00|5434|5410.6|5432.8|5409.4|5434.7|5411.3|5432.7|5409.3|0
1668041400000|2022-11-10 00:50:00|5432.7|5409.3|5431|5407.6|5432.8|5409.4|5430.6|5407.2|0
1668041700000|2022-11-10 00:55:00|5431.2|5407.8|5432.3|5408.9|5432.5|5409.1|5430.4|5407|0
1668042000000|2022-11-10 01:00:00|5432.5|5409.1|5443.7|5420.3|5443.7|5420.3|5432.3|5408.9|0
1668042300000|2022-11-10 01:05:00|5443.8|5420.4|5449.7|5426.3|5449.7|5426.3|5443.3|5419.9|0
1668042600000|2022-11-10 01:10:00|5449.5|5426.1|5455.8|5432.4|5455.8|5432.4|5449.1|5425.7|0
1668042900000|2022-11-10 01:15:00|5454.8|5431.4|5455.2|5449.2|5464.2|5458.2|5437.2|5431.2|1433
1668043200000|2022-11-10 01:20:00|5454.2|5448.2|5446.2|5440.2|5454.2|5448.2|5436.2|5430.2|1151
1668043500000|2022-11-10 01:25:00|5448.2|5442.2|5440.2|5434.2|5448.2|5442.2|5439.2|5433.2|809
1668043800000|2022-11-10 01:30:00|5441.2|5435.2|5417.2|5411.2|5444.2|5438.2|5407.2|5401.2|4091
1668044100000|2022-11-10 01:35:00|5416.2|5410.2|5403|5397|5437.2|5431.2|5402|5396|2872
1668044400000|2022-11-10 01:40:00|5404|5398|5401|5395|5416|5410|5395|5389|2038
1668044700000|2022-11-10 01:45:00|5399|5393|5391|5385|5400|5394|5384|5378|2288
1668045000000|2022-11-10 01:50:00|5390|5384|5409|5403|5410|5404|5379|5373|2321
1668045300000|2022-11-10 01:55:00|5410|5404|5417|5411|5425|5419|5396|5390|2431
1668045600000|2022-11-10 02:00:00|5415|5409|5414|5408|5429|5423|5409|5403|1552
1668045900000|2022-11-10 02:05:00|5415|5409|5398|5392|5416|5410|5390|5384|1780
1668046200000|2022-11-10 02:10:00|5399|5393|5391|5385|5406|5400|5388|5382|1412
1668046500000|2022-11-10 02:15:00|5390|5384|5394|5388|5401|5395|5385|5379|1132
1668046800000|2022-11-10 02:20:00|5393|5387|5388|5382|5398|5392|5385|5379|834
1668047100000|2022-11-10 02:25:00|5386|5380|5397|5391|5400|5394|5380|5374|1447
1668047400000|2022-11-10 02:30:00|5398|5392|5395|5389|5412|5406|5395|5389|1376
1668047700000|2022-11-10 02:35:00|5396|5390|5401|5395|5401|5395|5392|5386|773
1668048000000|2022-11-10 02:40:00|5402|5396|5395|5389|5404|5398|5389|5383|905
1668048300000|2022-11-10 02:45:00|5394|5388|5397|5391|5399|5393|5379|5373|964
1668048600000|2022-11-10 02:50:00|5396|5390|5405|5399|5407|5401|5393|5387|1029
1668048900000|2022-11-10 02:55:00|5406|5400|5421|5415|5421|5415|5403|5397|1322
1668049200000|2022-11-10 03:00:00|5420|5414|5426|5420|5427|5421|5409|5403|937
1668049500000|2022-11-10 03:05:00|5428|5422|5427|5421|5438|5432|5423|5417|1205
1668049800000|2022-11-10 03:10:00|5429|5423|5426|5420|5433|5427|5420|5414|721
1668050100000|2022-11-10 03:15:00|5427|5421|5422|5416|5430|5424|5418|5412|880
1668050400000|2022-11-10 03:20:00|5423|5417|5419|5413|5430|5424|5419|5413|489
1668050700000|2022-11-10 03:25:00|5420|5414|5410|5404|5421|5415|5410|5404|1271
1668051000000|2022-11-10 03:30:00|5409|5403|5409|5403|5413|5407|5407|5401|399
1668051300000|2022-11-10 03:35:00|5408|5402|5411|5405|5413|5407|5404|5398|440
1668051600000|2022-11-10 03:40:00|5412|5406|5407|5401|5412|5406|5406|5400|327
1668051900000|2022-11-10 03:45:00|5408|5402|5407|5401|5409|5403|5403|5397|441
1668052200000|2022-11-10 03:50:00|5408|5402|5414|5408|5415|5409|5403|5397|415
1668052500000|2022-11-10 03:55:00|5415|5409|5417|5411|5418|5412|5413|5407|393
1668052800000|2022-11-10 04:00:00|5425.6|5402.2|5425.1|5401.7|5426.4|5403|5425.1|5401.7|1
1668053100000|2022-11-10 04:05:00|5425|5401.6|5425.2|5401.8|5425.5|5402.1|5424.6|5401.2|0
1668053400000|2022-11-10 04:10:00|5425.1|5401.7|5425.3|5401.9|5425.5|5402.1|5424.9|5401.5|0
1668053700000|2022-11-10 04:15:00|5425.4|5402|5424.8|5401.4|5425.7|5402.3|5424.3|5400.9|0
1668054000000|2022-11-10 04:20:00|5425|5401.6|5426.7|5403.3|5426.7|5403.3|5424.7|5401.3|0
1668054300000|2022-11-10 04:25:00|5426.2|5402.8|5426.6|5403.2|5428|5404.6|5426.2|5402.8|0
1668054600000|2022-11-10 04:30:00|5426.8|5403.4|5426.7|5403.3|5427.3|5403.9|5425.9|5402.5|0
1668054900000|2022-11-10 04:35:00|5426.8|5403.4|5426.6|5403.2|5427.6|5404.2|5426.6|5403.2|0
1668055200000|2022-11-10 04:40:00|5426.8|5403.4|5426.5|5403.1|5427.1|5403.7|5426.1|5402.7|0
1668055500000|2022-11-10 04:45:00|5426.6|5403.2|5426.4|5403|5426.7|5403.3|5425.6|5402.2|0
1668055800000|2022-11-10 04:50:00|5426.3|5402.9|5428.2|5404.8|5428.2|5404.8|5426.2|5402.8|0
1668056100000|2022-11-10 04:55:00|5428.1|5404.7|5428.1|5404.7|5428.4|5405|5427.6|5404.2|0
1668056400000|2022-11-10 05:00:00|5428|5404.6|5409|5403|5428|5413|5407|5401|1195
1668056700000|2022-11-10 05:05:00|5408|5402|5432|5426|5433|5427|5407|5401|1162
1668057000000|2022-11-10 05:10:00|5433|5427|5420|5414|5434|5428|5417|5411|1296
1668057300000|2022-11-10 05:15:00|5421|5415|5412|5406|5423|5417|5411|5405|937
1668057600000|2022-11-10 05:20:00|5413|5407|5409|5403|5418|5412|5402|5396|1166
1668057900000|2022-11-10 05:25:00|5408|5402|5400|5394|5408|5402|5397|5391|870
1668058200000|2022-11-10 05:30:00|5399|5393|5401|5395|5411|5405|5397|5391|754
1668058500000|2022-11-10 05:35:00|5402|5396|5395|5389|5411|5405|5395|5389|706
1668058800000|2022-11-10 05:40:00|5394|5388|5392|5386|5397|5391|5389|5383|911
1668059100000|2022-11-10 05:45:00|5393|5387|5394|5388|5398|5392|5388|5382|499
1668059400000|2022-11-10 05:50:00|5393|5387|5395|5389|5402|5396|5390|5384|994
1668059700000|2022-11-10 05:55:00|5394|5388|5399|5393|5405|5399|5393|5387|1559
1668060000000|2022-11-10 06:00:00|5398|5392|5410|5404|5414|5408|5388|5382|1707
1668060300000|2022-11-10 06:05:00|5409|5403|5417|5411|5421|5415|5403|5397|1377
1668060600000|2022-11-10 06:10:00|5418|5412|5423|5417|5428|5422|5410|5404|1212
1668060900000|2022-11-10 06:15:00|5424|5418|5412|5406|5425|5419|5410|5404|890
1668061200000|2022-11-10 06:20:00|5411|5405|5405|5399|5411|5405|5402|5396|1142
1668061500000|2022-11-10 06:25:00|5406|5400|5408|5402|5415|5409|5403|5397|656
1668061800000|2022-11-10 06:30:00|5409|5403|5403|5397|5409|5403|5397|5391|805
1668062100000|2022-11-10 06:35:00|5402|5396|5410|5404|5410|5404|5402|5396|432
1668062400000|2022-11-10 06:40:00|5411|5405|5414|5408|5415|5409|5404|5398|617
1668062700000|2022-11-10 06:45:00|5413|5407|5409|5403|5415|5409|5408|5402|410
1668063000000|2022-11-10 06:50:00|5410|5404|5408|5402|5412|5406|5407|5401|425
1668063300000|2022-11-10 06:55:00|5409|5403|5406|5400|5410|5404|5404|5398|429
1668063600000|2022-11-10 07:00:00|5405|5399|5408|5402|5410|5404|5403|5397|673
1668063900000|2022-11-10 07:05:00|5409|5403|5415|5409|5417|5411|5409|5403|849
1668064200000|2022-11-10 07:10:00|5414|5408|5415|5409|5418|5412|5412|5406|687
1668064500000|2022-11-10 07:15:00|5414|5408|5423|5417|5424|5418|5414|5408|1160
1668064800000|2022-11-10 07:20:00|5422|5416|5406|5400|5422|5416|5405|5399|691
1668065100000|2022-11-10 07:25:00|5407|5401|5402|5396|5410|5404|5400|5394|1010
1668065400000|2022-11-10 07:30:00|5401|5395|5393|5387|5402|5396|5392|5386|1842
1668065700000|2022-11-10 07:35:00|5392|5386|5397|5391|5401|5395|5392|5386|1032
1668066000000|2022-11-10 07:40:00|5396|5390|5396|5390|5400|5394|5394|5388|1133
1668066300000|2022-11-10 07:45:00|5395|5389|5399|5393|5402|5396|5395|5389|1089
1668066600000|2022-11-10 07:50:00|5398|5392|5408|5402|5414|5408|5397|5391|1239
1668066900000|2022-11-10 07:55:00|5407|5401|5408|5402|5414|5408|5406|5400|2047
1668067200000|2022-11-10 08:00:00|5406|5400|5413|5407|5415|5409|5405|5399|1998
1668067500000|2022-11-10 08:05:00|5412|5406|5418|5412|5423|5417|5411|5405|4207
1668067800000|2022-11-10 08:10:00|5419|5413|5410|5404|5419|5413|5410|5404|2478
1668068100000|2022-11-10 08:15:00|5411|5405|5417|5411|5420|5414|5411|5405|3529
1668068400000|2022-11-10 08:20:00|5418|5412|5411|5405|5420|5414|5409|5403|725
1668068700000|2022-11-10 08:25:00|5412|5406|5409|5403|5415|5409|5407|5401|902
1668069000000|2022-11-10 08:30:00|5415.9|5392.5|5416.9|5393.5|5417.3|5393.9|5414.9|5391.5|1
1668069300000|2022-11-10 08:35:00|5417|5393.6|5419.5|5396.1|5419.6|5396.2|5416|5392.6|0
1668069600000|2022-11-10 08:40:00|5419.4|5396|5419.8|5396.4|5420.7|5397.3|5418|5394.6|0
1668069900000|2022-11-10 08:45:00|5419.7|5396.3|5417.2|5393.8|5420.3|5396.9|5416.1|5392.7|0
1668070200000|2022-11-10 08:50:00|5417.3|5393.9|5415.9|5392.5|5417.4|5394|5415.2|5391.8|0
1668070500000|2022-11-10 08:55:00|5416|5392.6|5412.5|5389.1|5416.8|5393.4|5412.3|5388.9|0
1668070800000|2022-11-10 09:00:00|5412.3|5388.9|5411.4|5388|5413.4|5390|5410.3|5386.9|0
1668071100000|2022-11-10 09:05:00|5411.3|5387.9|5413.2|5389.8|5413.9|5390.5|5410|5386.6|0
1668071400000|2022-11-10 09:10:00|5413.1|5389.7|5413.1|5389.7|5414.5|5391.1|5412.4|5389|0
1668071700000|2022-11-10 09:15:00|5410|5404|5422|5416|5422|5416|5410|5404|535
1668072000000|2022-11-10 09:20:00|5421|5415|5420|5414|5424|5418|5418|5412|351
1668072300000|2022-11-10 09:25:00|5421|5415|5419|5413|5421|5415|5418|5412|61
1668072600000|2022-11-10 09:30:00|5420|5414|5421|5415|5422|5416|5420|5414|36
1668072900000|2022-11-10 09:35:00|5422|5416|5429|5423|5431|5425|5422|5416|296
1668073200000|2022-11-10 09:40:00|5430|5424|5429|5423|5431|5425|5428|5422|327
1668073500000|2022-11-10 09:45:00|5428|5422|5428|5422|5430|5424|5428|5422|128
1668073800000|2022-11-10 09:50:00|5429|5423|5428|5422|5430|5424|5428|5422|97
1668074100000|2022-11-10 09:55:00|5427|5421|5427|5421|5429|5423|5424|5418|147
1668074400000|2022-11-10 10:00:00|5428|5422|5418|5412|5428|5422|5418|5412|156
1668074700000|2022-11-10 10:05:00|5419|5413|5424|5418|5424|5418|5418|5412|204
1668075000000|2022-11-10 10:10:00|5423|5417|5414|5408|5424|5418|5414|5408|130
1668075300000|2022-11-10 10:15:00|5416|5410|5409|5403|5416|5410|5401|5395|364
1668075600000|2022-11-10 10:20:00|5408|5402|5407|5401|5411|5405|5406|5400|128
1668075900000|2022-11-10 10:25:00|5408|5402|5406|5400|5408|5402|5402|5396|38
1668076200000|2022-11-10 10:30:00|5407|5401|5407|5401|5409|5403|5404|5398|33
1668076500000|2022-11-10 10:35:00|5408|5402|5406|5400|5408|5402|5404|5398|73
1668076800000|2022-11-10 10:40:00|5405|5399|5408|5402|5408|5402|5404|5398|76
1668077100000|2022-11-10 10:45:00|5409|5403|5408|5402|5409|5403|5407|5401|33
1668077400000|2022-11-10 10:50:00|5406|5400|5405|5399|5407|5401|5405|5399|65
1668077700000|2022-11-10 10:55:00|5406|5400|5429|5423|5430|5424|5405|5399|247
1668078000000|2022-11-10 11:00:00|5427|5421|5430|5424|5443|5437|5401|5395|2047
1668078300000|2022-11-10 11:05:00|5429.5|5423.5|5431.5|5425.5|5439|5433|5420.5|5414.5|587
1668078600000|2022-11-10 11:10:00|5431|5425|5432.5|5426.5|5441|5435|5431|5425|372
1668078900000|2022-11-10 11:15:00|5434|5428|5425.5|5419.5|5434.5|5428.5|5425.5|5419.5|110
1668079200000|2022-11-10 11:20:00|5426|5420|5444|5438|5444.5|5438.5|5425.5|5419.5|273
1668079500000|2022-11-10 11:25:00|5444.5|5438.5|5461.5|5455.5|5467|5461|5443|5437|730
1668079800000|2022-11-10 11:30:00|5461|5455|5449.5|5443.5|5461.5|5455.5|5448.5|5442.5|159
1668080100000|2022-11-10 11:35:00|5450.5|5444.5|5451|5445|5453|5447|5445|5439|219
1668080400000|2022-11-10 11:40:00|5451.5|5445.5|5458|5452|5458.5|5452.5|5450.5|5444.5|84
1668080700000|2022-11-10 11:45:00|5457.5|5451.5|5461.5|5455.5|5461.5|5455.5|5457.5|5451.5|62
1668081000000|2022-11-10 11:50:00|5461|5455|5462.5|5456.5|5462.5|5456.5|5457.5|5451.5|100
1668081300000|2022-11-10 11:55:00|5463|5457|5467|5461|5467.5|5461.5|5461.5|5455.5|284
1668081600000|2022-11-10 12:00:00|5467.5|5461.5|5466.5|5460.5|5468.5|5462.5|5464.5|5458.5|201
1668081900000|2022-11-10 12:05:00|5467|5461|5469|5463|5472.5|5466.5|5465.5|5459.5|221
1668082200000|2022-11-10 12:10:00|5468.5|5462.5|5473.5|5467.5|5473.5|5467.5|5468.5|5462.5|302
1668082500000|2022-11-10 12:15:00|5473|5467|5464.5|5458.5|5473.5|5467.5|5464.5|5458.5|246
1668082800000|2022-11-10 12:20:00|5464|5458|5461.5|5455.5|5464|5458|5453.5|5447.5|181
1668083100000|2022-11-10 12:25:00|5461|5455|5460|5454|5463.5|5457.5|5459.5|5453.5|124
1668083400000|2022-11-10 12:30:00|5460.5|5454.5|5465.5|5459.5|5469.5|5463.5|5458|5452|158
1668083700000|2022-11-10 12:35:00|5465|5459|5461|5455|5465|5459|5459|5453|127
1668084000000|2022-11-10 12:40:00|5461.5|5455.5|5458.5|5452.5|5468|5462|5458.5|5452.5|166
1668084300000|2022-11-10 12:45:00|5458|5452|5470|5464|5475.5|5469.5|5457.5|5451.5|400
1668084600000|2022-11-10 12:50:00|5470.5|5464.5|5469|5463|5481.5|5475.5|5468.5|5462.5|216
1668084900000|2022-11-10 12:55:00|5469.5|5463.5|5472|5466|5475.5|5469.5|5469.5|5463.5|55
1668085200000|2022-11-10 13:00:00|5472.5|5466.5|5467|5461|5472.5|5466.5|5466|5460|102
1668085500000|2022-11-10 13:05:00|5466.5|5460.5|5462.5|5456.5|5467.5|5461.5|5462.5|5456.5|85
1668085800000|2022-11-10 13:10:00|5463|5457|5465.5|5459.5|5467|5461|5462.5|5456.5|136
1668086100000|2022-11-10 13:15:00|5464.5|5458.5|5466.5|5460.5|5466.5|5460.5|5460.5|5454.5|204
1668086400000|2022-11-10 13:20:00|5467|5461|5468|5462|5474|5468|5461.5|5455.5|521
1668086700000|2022-11-10 13:25:00|5467.5|5461.5|5467.5|5461.5|5469.5|5463.5|5464.5|5458.5|302
1668087000000|2022-11-10 13:30:00|5467|5461|5586|5580|5595|5589|5466.5|5460.5|3494
1668087300000|2022-11-10 13:35:00|5586.5|5580.5|5594|5588|5601.5|5595.5|5556.5|5550.5|1724
1668087600000|2022-11-10 13:40:00|5594.5|5588.5|5583.5|5577.5|5598|5592|5572.5|5566.5|913
1668087900000|2022-11-10 13:45:00|5584|5578|5590|5584|5595.5|5589.5|5581|5575|651
1668088200000|2022-11-10 13:50:00|5589.5|5583.5|5581|5575|5589.5|5583.5|5578|5572|482
1668088500000|2022-11-10 13:55:00|5581.5|5575.5|5585.5|5579.5|5592.5|5586.5|5573.5|5567.5|758
1668088800000|2022-11-10 14:00:00|5585|5579|5581|5575|5591|5585|5577.5|5571.5|382
1668089100000|2022-11-10 14:05:00|5581.5|5575.5|5619|5613|5628|5622|5581.5|5575.5|2016
1668089400000|2022-11-10 14:10:00|5619.5|5613.5|5634.5|5628.5|5635.5|5629.5|5617.5|5611.5|1000
1668089700000|2022-11-10 14:15:00|5634|5628|5637|5631|5637|5631|5625|5619|601
1668090000000|2022-11-10 14:20:00|5636.5|5630.5|5651.5|5645.5|5651.5|5645.5|5635|5629|706
1668090300000|2022-11-10 14:25:00|5652|5646|5644.5|5638.5|5659.5|5653.5|5643|5637|522
1668090600000|2022-11-10 14:30:00|5645|5639|5645|5639|5657.5|5651.5|5634|5628|1341
1668090900000|2022-11-10 14:35:00|5645.5|5639.5|5668|5662|5677.5|5671.5|5645.5|5639.5|1732
1668091200000|2022-11-10 14:40:00|5668.5|5662.5|5650|5644|5672|5666|5641|5635|939
1668091500000|2022-11-10 14:45:00|5650.5|5644.5|5653.5|5647.5|5660|5654|5643|5637|624
1668091800000|2022-11-10 14:50:00|5654|5648|5673|5667|5673.5|5667.5|5651|5645|538
1668092100000|2022-11-10 14:55:00|5673.5|5667.5|5679.5|5673.5|5680|5674|5670.5|5664.5|358
1668092400000|2022-11-10 15:00:00|||||||||38
1668092700000|2022-11-10 15:05:00|||||||||30
1668093000000|2022-11-10 15:10:00|||||||||183
1668093300000|2022-11-10 15:15:00|5678.5|5672.5|5679.5|5673.5|5679.5|5673.5|5675|5669|693
1668093600000|2022-11-10 15:20:00|||||||||53
1668093900000|2022-11-10 15:25:00|||||||||57
1668094200000|2022-11-10 15:30:00|5679|5673|5675|5669|5679.5|5673.5|5673.5|5667.5|965
1668094500000|2022-11-10 15:35:00|5675.5|5669.5|5668.5|5662.5|5676.5|5670.5|5667.5|5661.5|279
1668094800000|2022-11-10 15:40:00|5669|5663|5678.5|5672.5|5679.5|5673.5|5668|5662|267
1668095100000|2022-11-10 15:45:00|5677|5671|5679.5|5673.5|5679.5|5673.5|5676|5670|89
1668095400000|2022-11-10 15:50:00|||||||||30
1668095700000|2022-11-10 15:55:00|||||||||53
1668096000000|2022-11-10 16:00:00|||||||||314
1668096300000|2022-11-10 16:05:00|||||||||14
1668096600000|2022-11-10 16:10:00|||||||||50
1668096900000|2022-11-10 16:15:00|||||||||56
1668097200000|2022-11-10 16:20:00|||||||||20
1668097500000|2022-11-10 16:25:00|5678.5|5672.5|5679.5|5673.5|5679.5|5673.5|5678.5|5672.5|160
1668097800000|2022-11-10 16:30:00|||||||||46
1668098100000|2022-11-10 16:35:00|||||||||60
1668098400000|2022-11-10 16:40:00|||||||||32
1668098700000|2022-11-10 16:45:00|||||||||49
1668099000000|2022-11-10 16:50:00|||||||||39
1668099300000|2022-11-10 16:55:00|5679|5673|5679|5673|5679|5673|5679|5673|28
1668099600000|2022-11-10 17:00:00|||||||||39
1668099900000|2022-11-10 17:05:00|||||||||9
1668100200000|2022-11-10 17:10:00|||||||||14
1668100500000|2022-11-10 17:15:00|||||||||9
1668100800000|2022-11-10 17:20:00|||||||||13
1668101100000|2022-11-10 17:25:00|||||||||13
1668101400000|2022-11-10 17:30:00|||||||||19
1668101700000|2022-11-10 17:35:00|||||||||30
1668102000000|2022-11-10 17:40:00|||||||||20
1668102300000|2022-11-10 17:45:00|5677|5671|5670|5664|5679|5673|5670|5664|343
1668102600000|2022-11-10 17:50:00|5672|5666|5678|5672|5679|5673|5672|5666|299
1668102900000|2022-11-10 17:55:00|5677|5671|5679|5673|5679|5673|5675|5669|178
1668103200000|2022-11-10 18:00:00|5678|5672|5679|5673|5679|5673|5676|5670|148
1668103500000|2022-11-10 18:05:00|||||||||7
1668103800000|2022-11-10 18:10:00|||||||||13
1668104100000|2022-11-10 18:15:00|||||||||13
1668104400000|2022-11-10 18:20:00|||||||||12
1668104700000|2022-11-10 18:25:00|||||||||7
1668105000000|2022-11-10 18:30:00|||||||||111
1668105300000|2022-11-10 18:35:00|||||||||32
1668105600000|2022-11-10 18:40:00|||||||||28
1668105900000|2022-11-10 18:45:00|||||||||28
1668106200000|2022-11-10 18:50:00|||||||||33
1668106500000|2022-11-10 18:55:00|5714.8|5691.4|5714.8|5691.4|5714.8|5691.4|5714.8|5691.4|105
1668106800000|2022-11-10 19:00:00|5714.9|5691.5|5718.1|5694.7|5718.3|5694.9|5714.6|5691.2|0
1668107100000|2022-11-10 19:05:00|5718|5694.6|5718.7|5695.3|5719.7|5696.3|5717.4|5694|0
1668107400000|2022-11-10 19:10:00|5718.6|5695.2|5718.9|5695.5|5719.6|5696.2|5718.5|5695.1|0
1668107700000|2022-11-10 19:15:00|5719|5695.6|5712|5688.6|5719|5695.6|5712|5688.6|0
1668108000000|2022-11-10 19:20:00|5711.1|5687.7|5709.3|5685.9|5711.2|5687.8|5705.7|5682.3|0
1668108300000|2022-11-10 19:25:00|5709.4|5686|5709.9|5686.5|5710.8|5687.4|5709.2|5685.8|0
1668108600000|2022-11-10 19:30:00|5710|5686.6|5708.1|5684.7|5710|5686.6|5707.8|5684.4|0
1668108900000|2022-11-10 19:35:00|5708|5684.6|5707.2|5683.8|5709|5685.6|5704.9|5681.5|0
1668109200000|2022-11-10 19:40:00|5707.1|5683.7|5709.4|5686|5709.5|5686.1|5707|5683.6|0
1668109500000|2022-11-10 19:45:00|5709.3|5685.9|5709.8|5686.4|5711.8|5688.4|5709.1|5685.7|0
1668109800000|2022-11-10 19:50:00|5709.7|5686.3|5718.1|5694.7|5719|5695.6|5709.5|5686.1|0
1668110100000|2022-11-10 19:55:00|5718|5694.6|5717.2|5693.8|5719.8|5696.4|5716.9|5693.5|0
1668110400000|2022-11-10 20:00:00|5717.1|5693.7|5712.4|5689|5717.1|5693.7|5712.3|5688.9|0
1668110700000|2022-11-10 20:05:00|5712.5|5689.1|5717|5693.6|5717|5693.6|5712.4|5689|0
1668111000000|2022-11-10 20:10:00|5716.9|5693.5|5718.5|5695.1|5720.3|5696.9|5716.2|5692.8|0
1668111300000|2022-11-10 20:15:00|5718.4|5695|5721.3|5697.9|5721.6|5698.2|5716.5|5693.1|0
1668111600000|2022-11-10 20:20:00|5721.4|5698|5720.2|5696.8|5721.6|5698.2|5718.6|5695.2|0
1668111900000|2022-11-10 20:25:00|5720.3|5696.9|5722.6|5699.2|5723.5|5700.1|5718.8|5695.4|0
1668112200000|2022-11-10 20:30:00|5722.7|5699.3|5721.5|5698.1|5724.3|5700.9|5719.5|5696.1|0
1668112500000|2022-11-10 20:35:00|5721.4|5698|5721|5697.6|5721.5|5698.1|5719.5|5696.1|0
1668112800000|2022-11-10 20:40:00|5720.9|5697.5|5722.6|5699.2|5724.1|5700.7|5719.6|5696.2|0
1668113100000|2022-11-10 20:45:00|5722.5|5699.1|5721.6|5698.2|5723.4|5700|5720.5|5697.1|0
1668113400000|2022-11-10 20:50:00|5722.1|5698.7|5731.3|5707.9|5731.5|5708.1|5722.1|5698.7|0
1668113700000|2022-11-10 20:55:00|5731.4|5708|5730.6|5707.2|5731.6|5708.2|5727.3|5703.9|0
1668114000000|2022-11-10 21:00:00|5730.7|5707.3|5733.1|5709.7|5735.2|5711.8|5728.6|5705.2|0
1668114300000|2022-11-10 21:05:00|5733.3|5709.9|5734.7|5711.3|5735.9|5712.5|5732.8|5709.4|0
1668114600000|2022-11-10 21:10:00|5734.5|5711.1|5730|5706.6|5734.5|5711.1|5729.8|5706.4|0
1668114900000|2022-11-10 21:15:00|5729.8|5706.4|5731.9|5708.5|5732.1|5708.7|5729.3|5705.9|0
1668115200000|2022-11-10 21:20:00|5732|5708.6|5738.7|5715.3|5738.7|5715.3|5731.9|5708.5|0
1668115500000|2022-11-10 21:25:00|5738.5|5715.1|5739.4|5716|5740.3|5716.9|5738.2|5714.8|0
1668115800000|2022-11-10 21:30:00|5739.2|5715.8|5739.4|5716|5740.1|5716.7|5738.7|5715.3|0
1668116100000|2022-11-10 21:35:00|5739.2|5715.8|5739.2|5715.8|5739.4|5716|5738.5|5715.1|0
1668116400000|2022-11-10 21:40:00|5739.3|5715.9|5740.1|5716.7|5740.1|5716.7|5739.2|5715.8|0
1668116700000|2022-11-10 21:45:00|5739.9|5716.5|5739.6|5716.2|5740.3|5716.9|5739.6|5716.2|0
1668117000000|2022-11-10 21:50:00|5739.9|5716.5|5741.5|5718.1|5742.2|5718.8|5739.6|5716.2|0
1668117300000|2022-11-10 21:55:00|5741.7|5718.3|5742.2|5718.8|5742.3|5718.9|5741.5|5718.1|0
1668117600000|2022-11-10 22:00:00|5741.8|5718.4|5742.6|5719.2|5742.6|5719.2|5741.6|5718.2|0
1668117900000|2022-11-10 22:05:00|5742.9|5719.5|5736.2|5712.8|5746.2|5722.8|5736.2|5712.8|0
1668118200000|2022-11-10 22:10:00|5734.3|5710.9|5734.6|5711.2|5734.6|5711.2|5734.2|5710.8|0
1668118500000|2022-11-10 22:15:00|5734.7|5711.3|5735|5711.6|5735|5711.6|5734.5|5711.1|0
1668118800000|2022-11-10 22:20:00|5734.9|5711.5|5732.3|5708.9|5734.9|5711.5|5732.3|5708.9|0
1668119100000|2022-11-10 22:25:00|5732.5|5709.1|5731.5|5708.1|5732.5|5709.1|5731.5|5708.1|0
1668119400000|2022-11-10 22:30:00|5731.6|5708.2|5731.5|5708.1|5732.1|5708.7|5731.5|5708.1|0
1668119700000|2022-11-10 22:35:00|5731.3|5707.9|5732.2|5708.8|5732.3|5708.9|5731.1|5707.7|0
1668120000000|2022-11-10 22:40:00|5732.3|5708.9|5732.1|5708.7|5732.5|5709.1|5732|5708.6|0
1668120300000|2022-11-10 22:45:00|5732|5708.6|5730.9|5707.5|5732.1|5708.7|5730.9|5707.5|0
1668120600000|2022-11-10 22:50:00|5730.8|5707.4|5731.1|5707.7|5731.7|5708.3|5730.7|5707.3|0
1668120900000|2022-11-10 22:55:00|5731.2|5707.8|5730.8|5707.4|5731.2|5707.8|5730.6|5707.2|0
1668121200000|2022-11-10 23:00:00|5730.7|5707.3|5725.1|5701.7|5730.7|5707.3|5723.6|5700.2|0
1668121500000|2022-11-10 23:05:00|5724.9|5701.5|5725.4|5702|5726.1|5702.7|5723.3|5699.9|0
1668121800000|2022-11-10 23:10:00|5725.2|5701.8|5724.4|5701|5725.8|5702.4|5724|5700.6|0
1668122100000|2022-11-10 23:15:00|5724.2|5700.8|5724.9|5701.5|5725.1|5701.7|5723|5699.6|0
1668122400000|2022-11-10 23:20:00|5724.5|5701.1|5724.7|5701.3|5725.6|5702.2|5723.9|5700.5|0
1668122700000|2022-11-10 23:25:00|5724.5|5701.1|5724.2|5700.8|5724.7|5701.3|5723.8|5700.4|0
1668123000000|2022-11-10 23:30:00|5724.5|5701.1|5724.1|5700.7|5724.7|5701.3|5723|5699.6|0
1668123300000|2022-11-10 23:35:00|5724|5700.6|5723.1|5699.7|5724.4|5701|5722.7|5699.3|0
1668123600000|2022-11-10 23:40:00|5723.2|5699.8|5723.4|5700|5723.9|5700.5|5722.5|5699.1|0
1668123900000|2022-11-10 23:45:00|5723.3|5699.9|5724.3|5700.9|5724.3|5700.9|5722.7|5699.3|0
1668124200000|2022-11-10 23:50:00|5724.1|5700.7|5728.9|5705.5|5729.3|5705.9|5723.9|5700.5|0
1668124500000|2022-11-10 23:55:00|5728.8|5705.4|5728.8|5705.4|5731.2|5707.8|5728.3|5704.9|0
1668124800000|2022-11-11 00:00:00|5728.6|5705.2|5729.6|5706.2|5732.9|5709.5|5727.2|5703.8|0
1668125100000|2022-11-11 00:05:00|5729.8|5706.4|5728.5|5705.1|5731.7|5708.3|5727.3|5703.9|0
1668125400000|2022-11-11 00:10:00|5728.6|5705.2|5726.5|5703.1|5728.7|5705.3|5726.5|5703.1|0
1668125700000|2022-11-11 00:15:00|5726.7|5703.3|5725.2|5701.8|5728.2|5704.8|5724.5|5701.1|0
1668126000000|2022-11-11 00:20:00|5725.3|5701.9|5725.9|5702.5|5726.6|5703.2|5725.1|5701.7|0
1668126300000|2022-11-11 00:25:00|5725.7|5702.3|5725.3|5701.9|5725.9|5702.5|5725|5701.6|0
1668126600000|2022-11-11 00:30:00|5725.4|5702|5725.3|5701.9|5726.7|5703.3|5724.9|5701.5|0
1668126900000|2022-11-11 00:35:00|5725.2|5701.8|5724.4|5701|5725.3|5701.9|5723.1|5699.7|0
1668127200000|2022-11-11 00:40:00|5724.5|5701.1|5724.5|5701.1|5725.7|5702.3|5724.1|5700.7|0
1668127500000|2022-11-11 00:45:00|5724.7|5701.3|5726|5702.6|5726|5702.6|5724.1|5700.7|0
1668127800000|2022-11-11 00:50:00|5725.9|5702.5|5732.7|5709.3|5732.7|5709.3|5725.8|5702.4|0
1668128100000|2022-11-11 00:55:00|5732.5|5709.1|5739.2|5715.8|5739.2|5715.8|5732.3|5708.9|0
1668128400000|2022-11-11 01:00:00|5739.4|5716|5761.6|5738.2|5761.9|5738.5|5738.5|5715.1|0
1668128700000|2022-11-11 01:05:00|5761.7|5738.3|5752.3|5728.9|5762.7|5739.3|5751.9|5728.5|0
1668129000000|2022-11-11 01:10:00|5752.5|5729.1|5749.1|5725.7|5752.5|5729.1|5748.8|5725.4|0
1668129300000|2022-11-11 01:15:00|5750.3|5726.9|5807|5801|5837|5831|5737|5726.7|5798
1668129600000|2022-11-11 01:20:00|5806|5800|5810|5804|5830|5824|5799|5793|3940
1668129900000|2022-11-11 01:25:00|5812|5806|5801|5795|5815|5809|5790|5784|3161
1668130200000|2022-11-11 01:30:00|5800|5794|5742|5736|5800|5794|5742|5736|8182
1668130500000|2022-11-11 01:35:00|5741|5735|5705|5699|5761|5755|5702|5696|5760
1668130800000|2022-11-11 01:40:00|5706|5700|5728|5722|5746|5740|5703|5697|5932
1668131100000|2022-11-11 01:45:00|5729|5723|5708.9|5702.9|5731|5725|5701.9|5695.9|2719
1668131400000|2022-11-11 01:50:00|5705.9|5699.9|5683.9|5677.9|5715.9|5709.9|5681.9|5675.9|3695
1668131700000|2022-11-11 01:55:00|5681.9|5675.9|5674.9|5668.9|5702.9|5696.9|5674.9|5668.9|2593
1668132000000|2022-11-11 02:00:00|5675.9|5669.9|5695.9|5689.9|5706.9|5700.9|5675.9|5669.9|2451
1668132300000|2022-11-11 02:05:00|5696.9|5690.9|5707.9|5701.9|5709.9|5703.9|5683.9|5677.9|1911
1668132600000|2022-11-11 02:10:00|5708.9|5702.9|5709.9|5703.9|5718.9|5712.9|5702.9|5696.9|1964
1668132900000|2022-11-11 02:15:00|5708.9|5702.9|5681.9|5675.9|5708.9|5702.9|5681.9|5675.9|1560
1668133200000|2022-11-11 02:20:00|5682.9|5676.9|5691.9|5685.9|5704.9|5698.9|5682.9|5676.9|1678
1668133500000|2022-11-11 02:25:00|5690.9|5684.9|5697.9|5691.9|5706.9|5700.9|5685.9|5679.9|1397
1668133800000|2022-11-11 02:30:00|5698.9|5692.9|5703.9|5697.9|5711.9|5705.9|5695.9|5689.9|1198
1668134100000|2022-11-11 02:35:00|5704.9|5698.9|5727.9|5721.9|5729.9|5723.9|5704.9|5698.9|1488
1668134400000|2022-11-11 02:40:00|5726.9|5720.9|5721.9|5715.9|5733.9|5727.9|5720.9|5714.9|1277
1668134700000|2022-11-11 02:45:00|5722.9|5716.9|5743.9|5737.9|5743.9|5737.9|5720.9|5714.9|1641
1668135000000|2022-11-11 02:50:00|5744.9|5738.9|5721.9|5715.9|5747.9|5741.9|5720.9|5714.9|1126
1668135300000|2022-11-11 02:55:00|5722.9|5716.9|5728.9|5722.9|5730.9|5724.9|5716.9|5710.9|3223
1668135600000|2022-11-11 03:00:00|5729.9|5723.9|5713.9|5707.9|5731.9|5725.9|5713.9|5707.9|1560
1668135900000|2022-11-11 03:05:00|5714.9|5708.9|5710.9|5704.9|5723.9|5717.9|5708.9|5702.9|882
1668136200000|2022-11-11 03:10:00|5712.9|5706.9|5711.9|5705.9|5720.9|5714.9|5709.9|5703.9|1365
1668136500000|2022-11-11 03:15:00|5712.9|5706.9|5722.9|5716.9|5724.9|5718.9|5710.9|5704.9|967
1668136800000|2022-11-11 03:20:00|5721.9|5715.9|5735.9|5729.9|5737.9|5731.9|5720.9|5714.9|1183
1668137100000|2022-11-11 03:25:00|5733.9|5727.9|5738.9|5732.9|5741.9|5735.9|5730.9|5724.9|1388
1668137400000|2022-11-11 03:30:00|5737.9|5731.9|5742.9|5736.9|5752.9|5746.9|5737.9|5731.9|1165
1668137700000|2022-11-11 03:35:00|5743.9|5737.9|5733.9|5727.9|5743.9|5737.9|5733.9|5727.9|725
1668138000000|2022-11-11 03:40:00|5732.9|5726.9|5722.9|5716.9|5736.9|5730.9|5721.9|5715.9|1038
1668138300000|2022-11-11 03:45:00|5721.9|5715.9|5723.9|5717.9|5725.9|5719.9|5718.9|5712.9|617
1668138600000|2022-11-11 03:50:00|5724.9|5718.9|5721.9|5715.9|5725.9|5719.9|5715.9|5709.9|2317
1668138900000|2022-11-11 03:55:00|5720.9|5714.9|5725.9|5719.9|5726.9|5720.9|5719.9|5713.9|594
1668139200000|2022-11-11 04:00:00|5733.3|5709.9|5731.9|5708.5|5733.6|5710.2|5731.9|5708.5|0
1668139500000|2022-11-11 04:05:00|5731.6|5708.2|5732|5708.6|5732.2|5708.8|5730.9|5707.5|0
1668139800000|2022-11-11 04:10:00|5731.7|5708.3|5733.9|5710.5|5734.3|5710.9|5731.7|5708.3|0
1668140100000|2022-11-11 04:15:00|5733.8|5710.4|5734.3|5710.9|5734.5|5711.1|5733.6|5710.2|0
1668140400000|2022-11-11 04:20:00|5734.2|5710.8|5734.5|5711.1|5734.7|5711.3|5734.1|5710.7|0
1668140700000|2022-11-11 04:25:00|5734.7|5711.3|5735.7|5712.3|5735.9|5712.5|5734.7|5711.3|0
1668141000000|2022-11-11 04:30:00|5735.9|5712.5|5736.7|5713.3|5736.7|5713.3|5735.4|5712|0
1668141300000|2022-11-11 04:35:00|5736.6|5713.2|5736|5712.6|5738|5714.6|5736|5712.6|0
1668141600000|2022-11-11 04:40:00|5736.1|5712.7|5740|5716.6|5740.2|5716.8|5736|5712.6|0
1668141900000|2022-11-11 04:45:00|5739.8|5716.4|5739.6|5716.2|5739.9|5716.5|5738.7|5715.3|0
1668142200000|2022-11-11 04:50:00|5739.5|5716.1|5738.5|5715.1|5740.1|5716.7|5738.2|5714.8|0
1668142500000|2022-11-11 04:55:00|5738.6|5715.2|5739.7|5716.3|5739.9|5716.5|5737.8|5714.4|0
1668142800000|2022-11-11 05:00:00|5740.1|5716.7|5741.9|5735.9|5742.9|5736.9|5718.9|5712.9|1926
1668143100000|2022-11-11 05:05:00|5739.9|5733.9|5721.9|5715.9|5744.9|5738.9|5717.9|5711.9|1075
1668143400000|2022-11-11 05:10:00|5722.9|5716.9|5734.9|5728.9|5738.9|5732.9|5720.9|5714.9|1965
1668143700000|2022-11-11 05:15:00|5735.9|5729.9|5743.9|5737.9|5744.9|5738.9|5733.9|5727.9|1032
1668144000000|2022-11-11 05:20:00|5742.9|5736.9|5755.9|5749.9|5758.9|5752.9|5740.9|5734.9|1112
1668144300000|2022-11-11 05:25:00|5754.9|5748.9|5789.9|5783.9|5790.9|5784.9|5754.9|5748.9|3626
1668144600000|2022-11-11 05:30:00|5790.9|5784.9|5820.9|5814.9|5823.9|5817.9|5788.9|5782.9|7024
1668144900000|2022-11-11 05:35:00|5819.9|5813.9|5805.9|5799.9|5841.9|5835.9|5805.9|5799.9|3459
1668145200000|2022-11-11 05:40:00|5806.9|5800.9|5822.9|5816.9|5825.9|5819.9|5794.9|5788.9|2437
1668145500000|2022-11-11 05:45:00|5823.9|5817.9|5839.9|5833.9|5839.9|5833.9|5812.9|5806.9|2425
1668145800000|2022-11-11 05:50:00|5838.9|5832.9|5855.9|5849.9|5865.9|5859.9|5836.9|5830.9|4383
1668146100000|2022-11-11 05:55:00|5854.9|5848.9|5850.9|5844.9|5860.9|5854.9|5839.9|5833.9|2656
1668146400000|2022-11-11 06:00:00|5851.9|5845.9|5875.9|5869.9|5882.9|5876.9|5848.9|5842.9|3198
1668146700000|2022-11-11 06:05:00|5874.9|5868.9|5864.9|5858.9|5886.9|5880.9|5861.9|5855.9|3743
1668147000000|2022-11-11 06:10:00|5865.9|5859.9|5833.9|5827.9|5870.9|5864.9|5827.9|5821.9|3852
1668147300000|2022-11-11 06:15:00|5832.9|5826.9|5830.9|5824.9|5841.9|5835.9|5818.9|5812.9|2539
1668147600000|2022-11-11 06:20:00|5828.9|5822.9|5820.9|5814.9|5843.9|5837.9|5820.9|5814.9|1540
1668147900000|2022-11-11 06:25:00|5819.9|5813.9|5811.9|5805.9|5830.9|5824.9|5810.9|5804.9|1918
1668148200000|2022-11-11 06:30:00|5812.9|5806.9|5816.9|5810.9|5827.9|5821.9|5807.9|5801.9|2268
1668148500000|2022-11-11 06:35:00|5815.9|5809.9|5812.9|5806.9|5816.9|5810.9|5806.9|5800.9|1685
1668148800000|2022-11-11 06:40:00|5813.9|5807.9|5824.9|5818.9|5831.9|5825.9|5813.9|5807.9|1132
1668149100000|2022-11-11 06:45:00|5826.9|5820.9|5833.9|5827.9|5839.9|5833.9|5825.9|5819.9|1234
1668149400000|2022-11-11 06:50:00|5834.9|5828.9|5835.9|5829.9|5842.9|5836.9|5828.9|5822.9|1397
1668149700000|2022-11-11 06:55:00|5836.9|5830.9|5827.9|5821.9|5839.9|5833.9|5827.9|5821.9|1540
1668150000000|2022-11-11 07:00:00|5830.9|5824.9|5830.9|5824.9|5831.9|5825.9|5819.9|5813.9|2604
1668150300000|2022-11-11 07:05:00|5831.9|5825.9|5826.9|5820.9|5835.9|5829.9|5825.9|5819.9|1131
1668150600000|2022-11-11 07:10:00|5825.9|5819.9|5836.9|5830.9|5842.9|5836.9|5819.9|5813.9|2200
1668150900000|2022-11-11 07:15:00|5837.9|5831.9|5837.9|5831.9|5843.9|5837.9|5831.9|5825.9|1070
1668151200000|2022-11-11 07:20:00|5838.9|5832.9|5845.9|5839.9|5847.9|5841.9|5837.9|5831.9|1130
1668151500000|2022-11-11 07:25:00|5844.9|5838.9|5848.9|5842.9|5848.9|5842.9|5838.9|5832.9|1431
1668151800000|2022-11-11 07:30:00|5849.9|5843.9|5857.9|5851.9|5857.9|5851.9|5846.9|5840.9|2054
1668152100000|2022-11-11 07:35:00|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5848.9|5842.9|1469
1668152400000|2022-11-11 07:40:00|5857.9|5851.9|5864.9|5858.9|5866.9|5860.9|5855.9|5849.9|2875
1668152700000|2022-11-11 07:45:00|5863.9|5857.9|5878.9|5872.9|5878.9|5872.9|5858.9|5852.9|3046
1668153000000|2022-11-11 07:50:00|5877.9|5871.9|5868.9|5862.9|5879.9|5873.9|5866.9|5860.9|2635
1668153300000|2022-11-11 07:55:00|5869.9|5863.9|5870.9|5864.9|5872.9|5866.9|5853.9|5847.9|4867
1668153600000|2022-11-11 08:00:00|5871.9|5865.9|5864.9|5858.9|5872.9|5866.9|5861.9|5855.9|3474
1668153900000|2022-11-11 08:05:00|5865.9|5859.9|5862.9|5856.9|5876.9|5870.9|5859.9|5853.9|5541
1668154200000|2022-11-11 08:10:00|5864.9|5858.9|5855.9|5849.9|5864.9|5858.9|5845.9|5839.9|4324
1668154500000|2022-11-11 08:15:00|5856.9|5850.9|5867.9|5861.9|5868.9|5862.9|5851.9|5845.9|4460
1668154800000|2022-11-11 08:20:00|5868.9|5862.9|5869.9|5863.9|5871.9|5865.9|5863.9|5857.9|3621
1668155100000|2022-11-11 08:25:00|5868.9|5862.9|5875.9|5869.9|5881.9|5875.9|5865.9|5859.9|2674
1668155400000|2022-11-11 08:30:00|5883.4|5860|5878.4|5855|5883.7|5860.3|5878.4|5855|0
1668155700000|2022-11-11 08:35:00|5878.5|5855.1|5878.1|5854.7|5880.6|5857.2|5877.5|5854.1|0
1668156000000|2022-11-11 08:40:00|5877.9|5854.5|5880.2|5856.8|5880.7|5857.3|5877.9|5854.5|0
1668156300000|2022-11-11 08:45:00|5880.1|5856.7|5884.6|5861.2|5884.6|5861.2|5879.6|5856.2|0
1668156600000|2022-11-11 08:50:00|5884.5|5861.1|5886.3|5862.9|5889.2|5865.8|5884.2|5860.8|0
1668156900000|2022-11-11 08:55:00|5886.1|5862.7|5887.7|5864.3|5889.2|5865.8|5884.3|5860.9|0
1668157200000|2022-11-11 09:00:00|5887.5|5864.1|5885.7|5862.3|5890.9|5867.5|5885.3|5861.9|0
1668157500000|2022-11-11 09:05:00|5885.9|5862.5|5883.8|5860.4|5885.9|5862.5|5882.8|5859.4|0
1668157800000|2022-11-11 09:10:00|5884|5860.6|5880|5856.6|5884.2|5860.8|5879.9|5856.5|0
1668158100000|2022-11-11 09:15:00|5874.9|5868.9|5889.9|5883.9|5893.9|5887.9|5866.9|5860.9|1608
1668158400000|2022-11-11 09:20:00|5893.9|5887.9|5903.9|5897.9|5903.9|5897.9|5882.9|5876.9|688
1668158700000|2022-11-11 09:25:00|5899.9|5893.9|5901.9|5895.9|5910.9|5904.9|5895.9|5889.9|307
1668159000000|2022-11-11 09:30:00|5902.9|5896.9|5902.9|5896.9|5907.9|5901.9|5899.9|5893.9|179
1668159300000|2022-11-11 09:35:00|5901.9|5895.9|5899.9|5893.9|5903.9|5897.9|5892.9|5886.9|130
1668159600000|2022-11-11 09:40:00|5900.9|5894.9|5902.9|5896.9|5904.9|5898.9|5895.9|5889.9|211
1668159900000|2022-11-11 09:45:00|5903.9|5897.9|5910.9|5904.9|5916.9|5910.9|5902.9|5896.9|239
1668160200000|2022-11-11 09:50:00|5909.9|5903.9|5908.9|5902.9|5918.9|5912.9|5906.9|5900.9|272
1668160500000|2022-11-11 09:55:00|5907.9|5901.9|5909.9|5903.9|5911.9|5905.9|5905.9|5899.9|330
1668160800000|2022-11-11 10:00:00|5908.9|5902.9|5900.9|5894.9|5914.9|5908.9|5900.9|5894.9|168
1668161100000|2022-11-11 10:05:00|5899.9|5893.9|5893.9|5887.9|5901.9|5895.9|5889.9|5883.9|212
1668161400000|2022-11-11 10:10:00|5891.9|5885.9|5893.9|5887.9|5894.9|5888.9|5888.9|5882.9|203
1668161700000|2022-11-11 10:15:00|5894.9|5888.9|5894.9|5888.9|5897.9|5891.9|5891.9|5885.9|86
1668162000000|2022-11-11 10:20:00|5893.9|5887.9|5883.9|5877.9|5897.9|5891.9|5883.9|5877.9|247
1668162300000|2022-11-11 10:25:00|5882.9|5876.9|5882.9|5876.9|5885.9|5879.9|5879.9|5873.9|360
1668162600000|2022-11-11 10:30:00|5883.9|5877.9|5887.9|5881.9|5888.9|5882.9|5880.9|5874.9|240
1668162900000|2022-11-11 10:35:00|5886.9|5880.9|5886.9|5880.9|5888.9|5882.9|5882.9|5876.9|93
1668163200000|2022-11-11 10:40:00|5885.9|5879.9|5882.9|5876.9|5885.9|5879.9|5882.9|5876.9|84
1668163500000|2022-11-11 10:45:00|5881.9|5875.9|5879.9|5873.9|5884.9|5878.9|5878.9|5872.9|100
1668163800000|2022-11-11 10:50:00|5880.9|5874.9|5886.9|5880.9|5886.9|5880.9|5878.9|5872.9|105
1668164100000|2022-11-11 10:55:00|5885.9|5879.9|5882.9|5876.9|5886.9|5880.9|5881.9|5875.9|87
1668164400000|2022-11-11 11:00:00|5882.4|5876.4|5880.9|5874.9|5885.4|5879.4|5879.9|5873.9|67
1668164700000|2022-11-11 11:05:00|5881.4|5875.4|5879.9|5873.9|5881.9|5875.9|5875.9|5869.9|86
1668165000000|2022-11-11 11:10:00|5880.4|5874.4|5881.4|5875.4|5882.4|5876.4|5876.9|5870.9|124
1668165300000|2022-11-11 11:15:00|5880.4|5874.4|5890.4|5884.4|5893.4|5887.4|5880.4|5874.4|202
1668165600000|2022-11-11 11:20:00|5890.9|5884.9|5891.9|5885.9|5892.4|5886.4|5887.9|5881.9|42
1668165900000|2022-11-11 11:25:00|5892.4|5886.4|5890.4|5884.4|5894.4|5888.4|5886.9|5880.9|90
1668166200000|2022-11-11 11:30:00|5890.9|5884.9|5892.9|5886.9|5897.4|5891.4|5889.9|5883.9|66
1668166500000|2022-11-11 11:35:00|5892.4|5886.4|5896.9|5890.9|5898.9|5892.9|5891.9|5885.9|65
1668166800000|2022-11-11 11:40:00|5897.4|5891.4|5892.9|5886.9|5898.4|5892.4|5891.9|5885.9|19
1668167100000|2022-11-11 11:45:00|5893.4|5887.4|5889.9|5883.9|5894.4|5888.4|5889.4|5883.4|21
1668167400000|2022-11-11 11:50:00|5890.4|5884.4|5895.9|5889.9|5896.4|5890.4|5889.4|5883.4|22
1668167700000|2022-11-11 11:55:00|5896.4|5890.4|5887.4|5881.4|5896.4|5890.4|5886.4|5880.4|33
1668168000000|2022-11-11 12:00:00|5886.9|5880.9|5893.9|5887.9|5894.9|5888.9|5884.9|5878.9|119
1668168300000|2022-11-11 12:05:00|5894.4|5888.4|5893.4|5887.4|5899.4|5893.4|5888.4|5882.4|174
1668168600000|2022-11-11 12:10:00|5893.9|5887.9|5895.9|5889.9|5898.4|5892.4|5889.4|5883.4|120
1668168900000|2022-11-11 12:15:00|5894.9|5888.9|5894.4|5888.4|5895.9|5889.9|5888.9|5882.9|67
1668169200000|2022-11-11 12:20:00|5894.9|5888.9|5894.9|5888.9|5896.4|5890.4|5891.4|5885.4|73
1668169500000|2022-11-11 12:25:00|5895.4|5889.4|5898.4|5892.4|5899.4|5893.4|5895.4|5889.4|85
1668169800000|2022-11-11 12:30:00|5897.9|5891.9|5900.4|5894.4|5900.9|5894.9|5894.4|5888.4|48
1668170100000|2022-11-11 12:35:00|5900.9|5894.9|5899.9|5893.9|5904.4|5898.4|5899.4|5893.4|64
1668170400000|2022-11-11 12:40:00|5900.4|5894.4|5898.4|5892.4|5900.4|5894.4|5897.4|5891.4|36
1668170700000|2022-11-11 12:45:00|5899.4|5893.4|5901.9|5895.9|5903.4|5897.4|5896.9|5890.9|55
1668171000000|2022-11-11 12:50:00|5902.4|5896.4|5906.4|5900.4|5908.4|5902.4|5901.4|5895.4|111
1668171300000|2022-11-11 12:55:00|5907.4|5901.4|5910.4|5904.4|5911.4|5905.4|5904.4|5898.4|78
1668171600000|2022-11-11 13:00:00|5910.9|5904.9|5914.4|5908.4|5914.4|5908.4|5906.4|5900.4|196
1668171900000|2022-11-11 13:05:00|5915.4|5909.4|5912.4|5906.4|5917.4|5911.4|5910.9|5904.9|193
1668172200000|2022-11-11 13:10:00|5912.9|5906.9|5905.4|5899.4|5914.4|5908.4|5904.9|5898.9|115
1668172500000|2022-11-11 13:15:00|5904.9|5898.9|5906.9|5900.9|5907.4|5901.4|5902.4|5896.4|106
1668172800000|2022-11-11 13:20:00|5907.4|5901.4|5909.4|5903.4|5909.4|5903.4|5904.9|5898.9|234
1668173100000|2022-11-11 13:25:00|5908.4|5902.4|5915.9|5909.9|5917.4|5911.4|5908.4|5902.4|424
1668173400000|2022-11-11 13:30:00|5916.4|5910.4|5916.4|5910.4|5917.4|5911.4|5913.4|5907.4|447
1668173700000|2022-11-11 13:35:00|5916.9|5910.9|5926.4|5920.4|5928.4|5922.4|5916.4|5910.4|470
1668174000000|2022-11-11 13:40:00|5925.9|5919.9|5914.4|5908.4|5927.4|5921.4|5913.4|5907.4|160
1668174300000|2022-11-11 13:45:00|5915.4|5909.4|5912.4|5906.4|5919.4|5913.4|5909.9|5903.9|81
1668174600000|2022-11-11 13:50:00|5913.4|5907.4|5913.4|5907.4|5915.4|5909.4|5908.4|5902.4|203
1668174900000|2022-11-11 13:55:00|5913.9|5907.9|5918.4|5912.4|5920.4|5914.4|5909.4|5903.4|329
1668175200000|2022-11-11 14:00:00|5917.9|5911.9|5919.9|5913.9|5922.4|5916.4|5915.4|5909.4|109
1668175500000|2022-11-11 14:05:00|5920.4|5914.4|5923.9|5917.9|5928.9|5922.9|5920.4|5914.4|241
1668175800000|2022-11-11 14:10:00|5924.4|5918.4|5925.9|5919.9|5930.4|5924.4|5921.4|5915.4|179
1668176100000|2022-11-11 14:15:00|5925.4|5919.4|5911.9|5905.9|5925.4|5919.4|5911.9|5905.9|282
1668176400000|2022-11-11 14:20:00|5912.4|5906.4|5905.9|5899.9|5913.4|5907.4|5903.4|5897.4|316
1668176700000|2022-11-11 14:25:00|5906.4|5900.4|5909.9|5903.9|5914.4|5908.4|5903.4|5897.4|306
1668177000000|2022-11-11 14:30:00|5910.9|5904.9|5902.9|5896.9|5932.9|5926.9|5900.9|5894.9|2442
1668177300000|2022-11-11 14:35:00|5903.4|5897.4|5892.4|5886.4|5918.4|5912.4|5890.4|5884.4|2160
1668177600000|2022-11-11 14:40:00|5892.9|5886.9|5901.4|5895.4|5905.4|5899.4|5884.4|5878.4|1117
1668177900000|2022-11-11 14:45:00|5902.4|5896.4|5923.9|5917.9|5926.4|5920.4|5902.4|5896.4|770
1668178200000|2022-11-11 14:50:00|5924.4|5918.4|5936.4|5930.4|5950.4|5944.4|5923.4|5917.4|1303
1668178500000|2022-11-11 14:55:00|5935.9|5929.9|5936.4|5930.4|5950.4|5944.4|5931.9|5925.9|767
1668178800000|2022-11-11 15:00:00|5935.9|5929.9|5935.4|5929.4|5946.9|5940.9|5915.9|5909.9|763
1668179100000|2022-11-11 15:05:00|5934.9|5928.9|5930.4|5924.4|5945.4|5939.4|5924.4|5918.4|439
1668179400000|2022-11-11 15:10:00|5929.9|5923.9|5934.9|5928.9|5939.9|5933.9|5926.4|5920.4|337
1668179700000|2022-11-11 15:15:00|5934.4|5928.4|5945.4|5939.4|5948.9|5942.9|5934.4|5928.4|377
1668180000000|2022-11-11 15:20:00|5945.9|5939.9|5956.4|5950.4|5961.4|5955.4|5944.4|5938.4|566
1668180300000|2022-11-11 15:25:00|5955.9|5949.9|5964.4|5958.4|5965.4|5959.4|5950.4|5944.4|1106
1668180600000|2022-11-11 15:30:00|5965.4|5959.4|5954.4|5948.4|5965.9|5959.9|5952.4|5946.4|306
1668180900000|2022-11-11 15:35:00|5954.9|5948.9|5955.4|5949.4|5958.4|5952.4|5944.4|5938.4|668
1668181200000|2022-11-11 15:40:00|5954.4|5948.4|5953.4|5947.4|5956.9|5950.9|5944.4|5938.4|526
1668181500000|2022-11-11 15:45:00|5952.9|5946.9|5962.4|5956.4|5962.4|5956.4|5948.4|5942.4|359
1668181800000|2022-11-11 15:50:00|5961.9|5955.9|5958.4|5952.4|5965.9|5959.9|5956.9|5950.9|328
1668182100000|2022-11-11 15:55:00|5957.4|5951.4|5956.4|5950.4|5958.9|5952.9|5951.4|5945.4|284
1668182400000|2022-11-11 16:00:00|5955.9|5949.9|5964.4|5958.4|5964.9|5958.9|5955.9|5949.9|363
1668182700000|2022-11-11 16:05:00|5963.9|5957.9|5949.4|5943.4|5965.9|5959.9|5948.4|5942.4|303
1668183000000|2022-11-11 16:10:00|5948.9|5942.9|5948.9|5942.9|5954.9|5948.9|5947.4|5941.4|271
1668183300000|2022-11-11 16:15:00|5949.4|5943.4|5957.4|5951.4|5957.9|5951.9|5943.4|5937.4|432
1668183600000|2022-11-11 16:20:00|5957.9|5951.9|5955.4|5949.4|5964.4|5958.4|5952.9|5946.9|363
1668183900000|2022-11-11 16:25:00|5954.9|5948.9|5937.9|5931.9|5956.9|5950.9|5937.4|5931.4|578
1668184200000|2022-11-11 16:30:00|5937.4|5931.4|5928.9|5922.9|5941.4|5935.4|5926.9|5920.9|633
1668184500000|2022-11-11 16:35:00|5928.4|5922.4|5916.4|5910.4|5930.4|5924.4|5916.4|5910.4|504
1668184800000|2022-11-11 16:40:00|5916.9|5910.9|5919.4|5913.4|5927.4|5921.4|5916.4|5910.4|734
1668185100000|2022-11-11 16:45:00|5918.9|5912.9|5914.4|5908.4|5922.4|5916.4|5909.4|5903.4|910
1668185400000|2022-11-11 16:50:00|5914.9|5908.9|5921.9|5915.9|5924.4|5918.4|5914.4|5908.4|407
1668185700000|2022-11-11 16:55:00|5921.4|5915.4|5917.9|5911.9|5922.9|5916.9|5912.4|5906.4|215
1668186000000|2022-11-11 17:00:00|5916.9|5910.9|5919.9|5913.9|5919.9|5913.9|5910.9|5904.9|159
1668186300000|2022-11-11 17:05:00|5916.9|5910.9|5916.9|5910.9|5922.9|5916.9|5913.9|5907.9|638
1668186600000|2022-11-11 17:10:00|5917.9|5911.9|5932.9|5926.9|5932.9|5926.9|5917.9|5911.9|1020
1668186900000|2022-11-11 17:15:00|5933.9|5927.9|5930.9|5924.9|5940.9|5934.9|5930.9|5924.9|452
1668187200000|2022-11-11 17:20:00|5931.9|5925.9|5931.9|5925.9|5934.9|5928.9|5925.9|5919.9|320
1668187500000|2022-11-11 17:25:00|5930.9|5924.9|5937.9|5931.9|5939.9|5933.9|5930.9|5924.9|275
1668187800000|2022-11-11 17:30:00|5938.9|5932.9|5937.9|5931.9|5940.9|5934.9|5930.9|5924.9|307
1668188100000|2022-11-11 17:35:00|5935.9|5929.9|5939.9|5933.9|5942.9|5936.9|5935.9|5929.9|265
1668188400000|2022-11-11 17:40:00|5938.9|5932.9|5941.9|5935.9|5941.9|5935.9|5933.9|5927.9|259
1668188700000|2022-11-11 17:45:00|5940.9|5934.9|5938.9|5932.9|5942.9|5936.9|5937.9|5931.9|193
1668189000000|2022-11-11 17:50:00|5941.9|5935.9|5941.9|5935.9|5944.9|5938.9|5938.9|5932.9|161
1668189300000|2022-11-11 17:55:00|5943.9|5937.9|5943.9|5937.9|5946.9|5940.9|5942.9|5936.9|134
1668189600000|2022-11-11 18:00:00|5942.9|5936.9|5945.9|5939.9|5950.9|5944.9|5942.9|5936.9|195
1668189900000|2022-11-11 18:05:00|5944.9|5938.9|5945.9|5939.9|5947.9|5941.9|5942.9|5936.9|119
1668190200000|2022-11-11 18:10:00|5946.9|5940.9|5945.9|5939.9|5948.9|5942.9|5944.9|5938.9|165
1668190500000|2022-11-11 18:15:00|5946.9|5940.9|5950.9|5944.9|5951.9|5945.9|5944.9|5938.9|185
1668190800000|2022-11-11 18:20:00|5949.9|5943.9|5948.9|5942.9|5949.9|5943.9|5944.9|5938.9|142
1668191100000|2022-11-11 18:25:00|5949.9|5943.9|5950.9|5944.9|5951.9|5945.9|5943.9|5937.9|229
1668191400000|2022-11-11 18:30:00|5951.9|5945.9|5953.9|5947.9|5954.9|5948.9|5950.9|5944.9|239
1668191700000|2022-11-11 18:35:00|5952.9|5946.9|5943.9|5937.9|5952.9|5946.9|5942.9|5936.9|219
1668192000000|2022-11-11 18:40:00|5944.9|5938.9|5943.9|5937.9|5945.9|5939.9|5941.9|5935.9|144
1668192300000|2022-11-11 18:45:00|5944.9|5938.9|5942.9|5936.9|5944.9|5938.9|5938.9|5932.9|200
1668192600000|2022-11-11 18:50:00|5941.9|5935.9|5940.9|5934.9|5942.9|5936.9|5936.9|5930.9|196
1668192900000|2022-11-11 18:55:00|5941.9|5935.9|5951.6|5928.2|5951.6|5937.9|5929.9|5923.9|204
1668193200000|2022-11-11 19:00:00|5951.5|5928.1|5951.2|5927.8|5952.8|5929.4|5945.8|5922.4|0
1668193500000|2022-11-11 19:05:00|5951.1|5927.7|5943.1|5919.7|5951.1|5927.7|5943|5919.6|0
1668193800000|2022-11-11 19:10:00|5943|5919.6|5939.2|5915.8|5943.2|5919.8|5937|5913.6|0
1668194100000|2022-11-11 19:15:00|5939.1|5915.7|5932.5|5909.1|5939.2|5915.8|5932.2|5908.8|0
1668194400000|2022-11-11 19:20:00|5932.6|5909.2|5937.6|5914.2|5941|5917.6|5931.7|5908.3|0
1668194700000|2022-11-11 19:25:00|5937.5|5914.1|5941|5917.6|5941.2|5917.8|5934.9|5911.5|0
1668195000000|2022-11-11 19:30:00|5940.9|5917.5|5944|5920.6|5946|5922.6|5939.8|5916.4|0
1668195300000|2022-11-11 19:35:00|5944.1|5920.7|5949.3|5925.9|5949.3|5925.9|5941.3|5917.9|0
1668195600000|2022-11-11 19:40:00|5949.2|5925.8|5950.5|5927.1|5952.1|5928.7|5948.2|5924.8|0
1668195900000|2022-11-11 19:45:00|5950.4|5927|5951.3|5927.9|5952.5|5929.1|5949.3|5925.9|0
1668196200000|2022-11-11 19:50:00|5951.2|5927.8|5955.3|5931.9|5955.5|5932.1|5951|5927.6|0
1668196500000|2022-11-11 19:55:00|5955.4|5932|5953.9|5930.5|5956|5932.6|5951.3|5927.9|0
1668196800000|2022-11-11 20:00:00|5954|5930.6|5949.3|5925.9|5954.1|5930.7|5947.4|5924|0
1668197100000|2022-11-11 20:05:00|5949.4|5926|5939.4|5916|5949.4|5926|5938.2|5914.8|0
1668197400000|2022-11-11 20:10:00|5939.5|5916.1|5935.9|5912.5|5939.5|5916.1|5932.6|5909.2|0
1668197700000|2022-11-11 20:15:00|5935.8|5912.4|5933.9|5910.5|5935.9|5912.5|5930.3|5906.9|0
1668198000000|2022-11-11 20:20:00|5934|5910.6|5935.7|5912.3|5940.6|5917.2|5934|5910.6|0
1668198300000|2022-11-11 20:25:00|5935.6|5912.2|5939.6|5916.2|5943.6|5920.2|5935.6|5912.2|0
1668198600000|2022-11-11 20:30:00|5939.5|5916.1|5948.2|5924.8|5949.2|5925.8|5939.5|5916.1|0
1668198900000|2022-11-11 20:35:00|5948.1|5924.7|5935.6|5912.2|5948.2|5924.8|5935.1|5911.7|0
1668199200000|2022-11-11 20:40:00|5935.5|5912.1|5932.3|5908.9|5937.9|5914.5|5932.1|5908.7|0
1668199500000|2022-11-11 20:45:00|5932.1|5908.7|5931.2|5907.8|5933.7|5910.3|5930.6|5907.2|0
1668199800000|2022-11-11 20:50:00|5931.5|5908.1|5931.5|5908.1|5933.9|5910.5|5930|5906.6|0
1668200100000|2022-11-11 20:55:00|5931.4|5908|5937.4|5914|5939.1|5915.7|5928.1|5904.7|0
1668200400000|2022-11-11 21:00:00|5936.9|5913.5|5935|5911.6|5938.7|5915.3|5931.8|5908.4|0
1668200700000|2022-11-11 21:05:00|5935.2|5911.8|5935|5911.6|5936|5912.6|5934|5910.6|0
1668201000000|2022-11-11 21:10:00|5934.5|5911.1|5936.4|5913|5936.7|5913.3|5933.8|5910.4|0
1668201300000|2022-11-11 21:15:00|5936.7|5913.3|5936.9|5913.5|5937.2|5913.8|5936.4|5913|0
1668201600000|2022-11-11 21:20:00|5936.7|5913.3|5936.7|5913.3|5936.9|5913.5|5936.4|5913|0
1668201900000|2022-11-11 21:25:00|5936.8|5913.4|5936.2|5912.8|5936.9|5913.5|5936.2|5912.8|0
1668202200000|2022-11-11 21:30:00|5936|5912.6|5936|5912.6|5936.2|5912.8|5935.7|5912.3|0
1668202500000|2022-11-11 21:35:00|5936.2|5912.8|5935.2|5911.8|5936.2|5912.8|5935|5911.6|0
1668202800000|2022-11-11 21:40:00|5935|5911.6|5935.7|5912.3|5936.4|5913|5935|5911.6|0
1668203100000|2022-11-11 21:45:00|5935.8|5912.4|5935.5|5912.1|5936.3|5912.9|5935|5911.6|0
1668203400000|2022-11-11 21:50:00|5935|5911.6|5935|5911.6|5935.7|5912.3|5934.5|5911.1|0
1668203700000|2022-11-11 21:55:00|5935.2|5911.8|5935|5911.6|5935.7|5912.3|5934.4|5911|0
1668204000000|2022-11-11 22:00:00|5934.8|5911.4|5934.8|5911.4|5934.8|5911.4|5934.8|5911.4|0
1668380400000|2022-11-13 23:00:00|5919.5|5896.1|5925.3|5901.9|5925.4|5902|5917.7|5894.3|0
1668380700000|2022-11-13 23:05:00|5925.2|5901.8|5922.8|5899.4|5925.2|5901.8|5920.7|5897.3|0
1668381000000|2022-11-13 23:10:00|5922.6|5899.2|5923.2|5899.8|5923.9|5900.5|5922.3|5898.9|0
1668381300000|2022-11-13 23:15:00|5923|5899.6|5932.4|5909|5932.4|5909|5922.8|5899.4|0
1668381600000|2022-11-13 23:20:00|5932.2|5908.8|5935.5|5912.1|5936|5912.6|5931.2|5907.8|0
1668381900000|2022-11-13 23:25:00|5935.6|5912.2|5950.2|5926.8|5950.5|5927.1|5934.8|5911.4|0
1668382200000|2022-11-13 23:30:00|5950.5|5927.1|5956.8|5933.4|5959.6|5936.2|5949.2|5925.8|0
1668382500000|2022-11-13 23:35:00|5956.7|5933.3|5956.6|5933.2|5958.2|5934.8|5954.8|5931.4|0
1668382800000|2022-11-13 23:40:00|5956.5|5933.1|5954.7|5931.3|5960|5936.6|5954.4|5931|0
1668383100000|2022-11-13 23:45:00|5954.6|5931.2|5957.3|5933.9|5959.1|5935.7|5954.6|5931.2|0
1668383400000|2022-11-13 23:50:00|5957.5|5934.1|5956.7|5933.3|5957.5|5934.1|5954.1|5930.7|0
1668383700000|2022-11-13 23:55:00|5956.5|5933.1|5956.3|5932.9|5958.7|5935.3|5955.4|5932|0
1668384000000|2022-11-14 00:00:00|5955.8|5932.4|5958.1|5934.7|5959|5935.6|5955|5931.6|0
1668384300000|2022-11-14 00:05:00|5958.2|5934.8|5952.8|5929.4|5958.3|5934.9|5952.6|5929.2|0
1668384600000|2022-11-14 00:10:00|5952.4|5929|5951.5|5928.1|5953.9|5930.5|5950.7|5927.3|0
1668384900000|2022-11-14 00:15:00|5951|5927.6|5951.9|5928.5|5953.7|5930.3|5950.1|5926.7|0
1668385200000|2022-11-14 00:20:00|5952.1|5928.7|5953.2|5929.8|5954.8|5931.4|5951|5927.6|0
1668385500000|2022-11-14 00:25:00|5953.1|5929.7|5948.5|5925.1|5953.5|5930.1|5948.3|5924.9|0
1668385800000|2022-11-14 00:30:00|5948.4|5925|5947.5|5924.1|5948.9|5925.5|5946.6|5923.2|0
1668386100000|2022-11-14 00:35:00|5947.9|5924.5|5948.2|5924.8|5949|5925.6|5947|5923.6|0
1668386400000|2022-11-14 00:40:00|5948.1|5924.7|5947.6|5924.2|5948.4|5925|5947.3|5923.9|0
1668386700000|2022-11-14 00:45:00|5947.5|5924.1|5948|5924.6|5949.3|5925.9|5947.5|5924.1|0
1668387000000|2022-11-14 00:50:00|5947.9|5924.5|5948.3|5924.9|5949.8|5926.4|5947.6|5924.2|0
1668387300000|2022-11-14 00:55:00|5948.6|5925.2|5949.5|5926.1|5949.8|5926.4|5947.1|5923.7|0
1668387600000|2022-11-14 01:00:00|5949.3|5925.9|5961.4|5938|5961.4|5938|5949.3|5925.9|0
1668387900000|2022-11-14 01:05:00|5961.5|5938.1|5981.5|5958.1|5982.9|5959.5|5961.5|5938.1|0
1668388200000|2022-11-14 01:10:00|5981.3|5957.9|5991.5|5968.1|5992.5|5969.1|5981.1|5957.7|0
1668388500000|2022-11-14 01:15:00|5991.3|5967.9|6163.9|6157.9|6306.9|6300.9|5991.3|5967.9|12790
1668388800000|2022-11-14 01:20:00|6162.9|6156.9|6157.9|6151.9|6170.9|6164.9|6127.9|6121.9|4720
1668389100000|2022-11-14 01:25:00|6155.9|6149.9|6131.9|6125.9|6162.9|6156.9|6112.9|6106.9|4259
1668389400000|2022-11-14 01:30:00|6125.9|6119.9|6101.9|6095.9|6125.9|6119.9|6065.9|6059.9|7813
1668389700000|2022-11-14 01:35:00|6102.9|6096.9|6083.9|6077.9|6115.9|6109.9|6065.9|6059.9|7462
1668390000000|2022-11-14 01:40:00|6084.9|6078.9|6071.9|6065.9|6104.9|6098.9|6061.9|6055.9|4165
1668390300000|2022-11-14 01:45:00|6070.9|6064.9|6037.9|6031.9|6078.9|6072.9|6034.9|6028.9|3288
1668390600000|2022-11-14 01:50:00|6036.9|6030.9|6016.9|6010.9|6054.9|6048.9|6016.9|6010.9|3419
1668390900000|2022-11-14 01:55:00|6014.9|6008.9|6012.9|6006.9|6026.9|6020.9|5996.9|5990.9|5158
1668391200000|2022-11-14 02:00:00|6013.9|6007.9|6023.9|6017.9|6034.9|6028.9|6009.9|6003.9|2680
1668391500000|2022-11-14 02:05:00|6021.9|6015.9|5966.9|5960.9|6021.9|6015.9|5962.9|5956.9|3318
1668391800000|2022-11-14 02:10:00|5968.9|5962.9|5983.9|5977.9|5995.9|5989.9|5964.9|5958.9|2789
1668392100000|2022-11-14 02:15:00|5980.9|5974.9|5988.9|5982.9|5997.9|5991.9|5961.9|5955.9|3331
1668392400000|2022-11-14 02:20:00|5989.9|5983.9|5985.9|5979.9|6003.9|5997.9|5976.9|5970.9|2087
1668392700000|2022-11-14 02:25:00|5984.9|5978.9|5979.5|5973.5|5987.9|5981.9|5962.5|5956.5|1732
1668393000000|2022-11-14 02:30:00|5980.5|5974.5|6001.5|5995.5|6016.5|6010.5|5980.5|5974.5|2202
1668393300000|2022-11-14 02:35:00|6002.5|5996.5|6010.5|6004.5|6027.5|6021.5|5999.5|5993.5|3301
1668393600000|2022-11-14 02:40:00|6012.5|6006.5|5997.5|5991.5|6019.5|6013.5|5996.5|5990.5|1237
1668393900000|2022-11-14 02:45:00|5996.5|5990.5|6018.5|6012.5|6027.5|6021.5|5996.5|5990.5|1631
1668394200000|2022-11-14 02:50:00|6016.5|6010.5|6042.5|6036.5|6044.5|6038.5|6014.5|6008.5|3643
1668394500000|2022-11-14 02:55:00|6041.5|6035.5|6072.5|6066.5|6074.5|6068.5|6041.5|6035.5|2733
1668394800000|2022-11-14 03:00:00|6073.5|6067.5|6061.5|6055.5|6093.5|6087.5|6061.5|6055.5|2570
1668395100000|2022-11-14 03:05:00|6063.5|6057.5|6060.5|6054.5|6069.5|6063.5|6051.5|6045.5|1288
1668395400000|2022-11-14 03:10:00|6059.5|6053.5|6086.5|6080.5|6087.5|6081.5|6050.5|6044.5|1090
1668395700000|2022-11-14 03:15:00|6087.5|6081.5|6070.5|6064.5|6096.5|6090.5|6068.5|6062.5|1660
1668396000000|2022-11-14 03:20:00|6068.5|6062.5|6090.5|6084.5|6093.5|6087.5|6063.5|6057.5|4726
1668396300000|2022-11-14 03:25:00|6091.5|6085.5|6092.5|6086.5|6095.5|6089.5|6084.5|6078.5|1489
1668396600000|2022-11-14 03:30:00|6091.5|6085.5|6085.5|6079.5|6095.5|6089.5|6080.5|6074.5|962
1668396900000|2022-11-14 03:35:00|6083.5|6077.5|6095.5|6089.5|6101.5|6095.5|6083.5|6077.5|1109
1668397200000|2022-11-14 03:40:00|6097.5|6091.5|6092.5|6086.5|6098.5|6092.5|6088.5|6082.5|656
1668397500000|2022-11-14 03:45:00|6093.5|6087.5|6078.5|6072.5|6095.5|6089.5|6074.5|6068.5|1322
1668397800000|2022-11-14 03:50:00|6079.5|6073.5|6059.5|6053.5|6083.5|6077.5|6059.5|6053.5|1166
1668398100000|2022-11-14 03:55:00|6061.5|6055.5|6075.5|6069.5|6077.5|6071.5|6057.5|6051.5|1239
1668398400000|2022-11-14 04:00:00|6071|6047.6|6068.6|6045.2|6071|6047.6|6068.3|6044.9|3
1668398700000|2022-11-14 04:05:00|6068.9|6045.5|6069|6045.6|6069|6045.6|6067.4|6044|0
1668399000000|2022-11-14 04:10:00|6069.2|6045.8|6068.2|6044.8|6069.4|6046|6068|6044.6|0
1668399300000|2022-11-14 04:15:00|6068.1|6044.7|6066.7|6043.3|6069.4|6046|6066.3|6042.9|0
1668399600000|2022-11-14 04:20:00|6066.6|6043.2|6066.6|6043.2|6067.2|6043.8|6065.7|6042.3|0
1668399900000|2022-11-14 04:25:00|6066.5|6043.1|6066.6|6043.2|6067.6|6044.2|6066.2|6042.8|0
1668400200000|2022-11-14 04:30:00|6066.9|6043.5|6066.3|6042.9|6068.1|6044.7|6066.1|6042.7|0
1668400500000|2022-11-14 04:35:00|6066.4|6043|6068.8|6045.4|6068.8|6045.4|6066.3|6042.9|0
1668400800000|2022-11-14 04:40:00|6068.6|6045.2|6068.6|6045.2|6068.8|6045.4|6068.2|6044.8|0
1668401100000|2022-11-14 04:45:00|6068.4|6045|6068.6|6045.2|6068.8|6045.4|6067.9|6044.5|0
1668401400000|2022-11-14 04:50:00|6068.8|6045.4|6069.3|6045.9|6069.4|6046|6068.4|6045|0
1668401700000|2022-11-14 04:55:00|6069.4|6046|6069.2|6045.8|6069.6|6046.2|6068.7|6045.3|0
1668402000000|2022-11-14 05:00:00|6068.8|6045.4|6061.5|6055.5|6086.5|6080.5|6060.5|6045.4|6600
1668402300000|2022-11-14 05:05:00|6062.5|6056.5|6045.5|6039.5|6063.5|6057.5|6043.5|6037.5|1759
1668402600000|2022-11-14 05:10:00|6044.5|6038.5|6042.5|6036.5|6058.5|6052.5|6032.5|6026.5|1698
1668402900000|2022-11-14 05:15:00|6043.5|6037.5|6043.5|6037.5|6050.5|6044.5|6036.5|6030.5|1080
1668403200000|2022-11-14 05:20:00|6042.5|6036.5|6013.5|6007.5|6042.5|6036.5|6013.5|6007.5|1309
1668403500000|2022-11-14 05:25:00|6014.5|6008.5|6009.5|6003.5|6020.5|6014.5|5998.5|5992.5|1601
1668403800000|2022-11-14 05:30:00|6010.5|6004.5|6012.5|6006.5|6028.5|6022.5|6005.5|5999.5|1336
1668404100000|2022-11-14 05:35:00|6011.5|6005.5|5976.5|5970.5|6012.5|6006.5|5976.5|5970.5|1695
1668404400000|2022-11-14 05:40:00|5975.5|5969.5|5983.5|5977.5|5991.5|5985.5|5965.5|5959.5|2495
1668404700000|2022-11-14 05:45:00|5982.5|5976.5|5968.5|5962.5|5993.5|5987.5|5968.5|5962.5|1547
1668405000000|2022-11-14 05:50:00|5969.5|5963.5|5961.5|5955.5|5978.5|5972.5|5959.5|5953.5|1481
1668405300000|2022-11-14 05:55:00|5962.5|5956.5|5962.5|5956.5|5983.5|5977.5|5959.5|5953.5|2010
1668405600000|2022-11-14 06:00:00|5964.5|5958.5|5963.5|5957.5|5976.5|5970.5|5954.5|5948.5|1643
1668405900000|2022-11-14 06:05:00|5961.5|5955.5|5984.5|5978.5|5986.5|5980.5|5961.5|5955.5|1360
1668406200000|2022-11-14 06:10:00|5986.5|5980.5|5985.5|5979.5|5993.5|5987.5|5976.5|5970.5|1110
1668406500000|2022-11-14 06:15:00|5986.5|5980.5|5978.5|5972.5|5986.5|5980.5|5975.5|5969.5|875
1668406800000|2022-11-14 06:20:00|5979.5|5973.5|5961.5|5955.5|5979.5|5973.5|5952.5|5946.5|1235
1668407100000|2022-11-14 06:25:00|5963.5|5957.5|5962.5|5956.5|5968.5|5962.5|5959.5|5953.5|832
1668407400000|2022-11-14 06:30:00|5964.5|5958.5|5960.5|5954.5|5971.5|5965.5|5958.5|5952.5|1043
1668407700000|2022-11-14 06:35:00|5959.5|5953.5|5946.5|5940.5|5961.5|5955.5|5946.5|5940.5|1338
1668408000000|2022-11-14 06:40:00|5945.5|5939.5|5967.5|5961.5|5967.5|5961.5|5942.5|5936.5|1276
1668408300000|2022-11-14 06:45:00|5968.5|5962.5|5956.5|5950.5|5972.5|5966.5|5952.5|5946.5|2681
1668408600000|2022-11-14 06:50:00|5957.5|5951.5|5969.5|5963.5|5974.5|5968.5|5957.5|5951.5|1444
1668408900000|2022-11-14 06:55:00|5970.5|5964.5|5990.5|5984.5|5991.5|5985.5|5970.5|5964.5|1554
1668409200000|2022-11-14 07:00:00|5989.5|5983.5|5995.5|5989.5|5996.5|5990.5|5979.5|5973.5|1833
1668409500000|2022-11-14 07:05:00|5996.5|5990.5|5996.5|5990.5|6002.5|5996.5|5988.5|5982.5|1613
1668409800000|2022-11-14 07:10:00|5995.5|5989.5|5987.5|5981.5|5998.5|5992.5|5984.5|5978.5|972
1668410100000|2022-11-14 07:15:00|5986.5|5980.5|5980.5|5974.5|5987.5|5981.5|5979.5|5973.5|785
1668410400000|2022-11-14 07:20:00|5981.5|5975.5|5989.5|5983.5|5992.5|5986.5|5981.5|5975.5|1230
1668410700000|2022-11-14 07:25:00|5990.5|5984.5|5987.5|5981.5|5990.5|5984.5|5982.5|5976.5|546
1668411000000|2022-11-14 07:30:00|5988.5|5982.5|5985.5|5979.5|5990.5|5984.5|5983.5|5977.5|865
1668411300000|2022-11-14 07:35:00|5986.5|5980.5|5985.5|5979.5|5991.5|5985.5|5982.5|5976.5|798
1668411600000|2022-11-14 07:40:00|5986.5|5980.5|5989.5|5983.5|5992.5|5986.5|5982.5|5976.5|869
1668411900000|2022-11-14 07:45:00|5988.5|5982.5|5980.5|5974.5|5990.5|5984.5|5978.5|5972.5|1270
1668412200000|2022-11-14 07:50:00|5981.5|5975.5|5973.5|5967.5|5981.5|5975.5|5971.5|5965.5|2211
1668412500000|2022-11-14 07:55:00|5974.5|5968.5|5985.5|5979.5|5987.5|5981.5|5966.5|5960.5|1743
1668412800000|2022-11-14 08:00:00|5984.5|5978.5|5984.5|5978.5|5991.5|5985.5|5979.5|5973.5|1905
1668413100000|2022-11-14 08:05:00|5985.5|5979.5|5983.5|5977.5|5986.5|5980.5|5972.5|5966.5|2764
1668413400000|2022-11-14 08:10:00|5982.5|5976.5|5981.5|5975.5|5993.5|5987.5|5977.5|5971.5|4872
1668413700000|2022-11-14 08:15:00|5982.5|5976.5|5991.5|5985.5|5991.5|5985.5|5978.5|5972.5|1430
1668414000000|2022-11-14 08:20:00|5990.5|5984.5|5986.5|5980.5|5993.5|5987.5|5984.5|5978.5|1250
1668414300000|2022-11-14 08:25:00|5987.5|5981.5|5992.5|5986.5|5995.5|5989.5|5986.5|5980.5|1116
1668414600000|2022-11-14 08:30:00|6001.3|5977.9|6000.5|5977.1|6004.4|5981|5999.8|5976.4|26
1668414900000|2022-11-14 08:35:00|6000.4|5977|5999.8|5976.4|6001.4|5978|5998.1|5974.7|0
1668415200000|2022-11-14 08:40:00|5999.9|5976.5|6003|5979.6|6003.5|5980.1|5999.8|5976.4|0
1668415500000|2022-11-14 08:45:00|6002.8|5979.4|6003|5979.6|6003.9|5980.5|6002.4|5979|0
1668415800000|2022-11-14 08:50:00|6002.8|5979.4|6004.4|5981|6005.1|5981.7|6002.4|5979|0
1668416100000|2022-11-14 08:55:00|6004.6|5981.2|6003.5|5980.1|6006.2|5982.8|6002.3|5978.9|0
1668416400000|2022-11-14 09:00:00|6003.8|5980.4|5997.2|5973.8|6004.1|5980.7|5997.2|5973.8|0
1668416700000|2022-11-14 09:05:00|5997|5973.6|5994.9|5971.5|5998.2|5974.8|5994.9|5971.5|0
1668417000000|2022-11-14 09:10:00|5995.1|5971.7|5994.7|5971.3|5995.8|5972.4|5994.1|5970.7|0
1668417300000|2022-11-14 09:15:00|5995.1|5971.7|5977.5|5971.5|5995.1|5987.5|5972.5|5966.5|1022
1668417600000|2022-11-14 09:20:00|5976.5|5970.5|5978.5|5972.5|5980.5|5974.5|5976.5|5970.5|286
1668417900000|2022-11-14 09:25:00|5979.5|5973.5|5980.5|5974.5|5981.5|5975.5|5973.5|5967.5|385
1668418200000|2022-11-14 09:30:00|5981.5|5975.5|5980.5|5974.5|5984.5|5978.5|5977.5|5971.5|307
1668418500000|2022-11-14 09:35:00|5981.5|5975.5|5983.5|5977.5|5987.5|5981.5|5981.5|5975.5|193
1668418800000|2022-11-14 09:40:00|5982.5|5976.5|5981.5|5975.5|5982.5|5976.5|5975.5|5969.5|281
1668419100000|2022-11-14 09:45:00|5979.5|5973.5|5971.5|5965.5|5979.5|5973.5|5970.5|5964.5|197
1668419400000|2022-11-14 09:50:00|5969.5|5963.5|5972.5|5966.5|5972.5|5966.5|5966.5|5960.5|188
1668419700000|2022-11-14 09:55:00|5971.5|5965.5|5963.5|5957.5|5971.5|5965.5|5962.5|5956.5|70
1668420000000|2022-11-14 10:00:00|5964.5|5958.5|5963.5|5957.5|5967.5|5961.5|5962.5|5956.5|128
1668420300000|2022-11-14 10:05:00|5965.5|5959.5|5964.5|5958.5|5966.5|5960.5|5961.5|5955.5|111
1668420600000|2022-11-14 10:10:00|5963.5|5957.5|5959.5|5953.5|5964.5|5958.5|5957.5|5951.5|92
1668420900000|2022-11-14 10:15:00|5957.5|5951.5|5958.5|5952.5|5959.5|5953.5|5955.5|5949.5|233
1668421200000|2022-11-14 10:20:00|5957.5|5951.5|5958.5|5952.5|5959.5|5953.5|5948.5|5942.5|200
1668421500000|2022-11-14 10:25:00|5955.5|5949.5|5965.5|5959.5|5965.5|5959.5|5955.5|5949.5|90
1668421800000|2022-11-14 10:30:00|5966.5|5960.5|5956.5|5950.5|5966.5|5960.5|5954.5|5948.5|161
1668422100000|2022-11-14 10:35:00|5957.5|5951.5|5957.5|5951.5|5959.5|5953.5|5956.5|5950.5|54
1668422400000|2022-11-14 10:40:00|5958.5|5952.5|5954.5|5948.5|5960.5|5954.5|5951.5|5945.5|110
1668422700000|2022-11-14 10:45:00|5953.5|5947.5|5952.5|5946.5|5953.5|5947.5|5950.5|5944.5|82
1668423000000|2022-11-14 10:50:00|5953.5|5947.5|5955.5|5949.5|5957.5|5951.5|5953.5|5947.5|128
1668423300000|2022-11-14 10:55:00|5956.5|5950.5|5957.5|5951.5|5962.5|5956.5|5955.5|5949.5|126
1668423600000|2022-11-14 11:00:00|5958|5952|5956|5950|5958|5952|5954.5|5948.5|33
1668423900000|2022-11-14 11:05:00|5956.5|5950.5|5949|5943|5958|5952|5948|5942|322
1668424200000|2022-11-14 11:10:00|5949.5|5943.5|5954|5948|5956|5950|5949|5943|140
1668424500000|2022-11-14 11:15:00|5954.5|5948.5|5959.5|5953.5|5960.5|5954.5|5954|5948|67
1668424800000|2022-11-14 11:20:00|5960|5954|5960|5954|5963.5|5957.5|5959.5|5953.5|91
1668425100000|2022-11-14 11:25:00|5960.5|5954.5|5966|5960|5966|5960|5960.5|5954.5|82
1668425400000|2022-11-14 11:30:00|5965|5959|5967|5961|5968|5962|5965|5959|42
1668425700000|2022-11-14 11:35:00|5966.5|5960.5|5966.5|5960.5|5969|5963|5966.5|5960.5|63
1668426000000|2022-11-14 11:40:00|5966|5960|5968.5|5962.5|5970|5964|5964|5958|138
1668426300000|2022-11-14 11:45:00|5969|5963|5972|5966|5974.5|5968.5|5965|5959|186
1668426600000|2022-11-14 11:50:00|5972.5|5966.5|5975.5|5969.5|5978|5972|5969|5963|100
1668426900000|2022-11-14 11:55:00|5975|5969|5976|5970|5980|5974|5972.5|5966.5|120
1668427200000|2022-11-14 12:00:00|5976.5|5970.5|5979|5973|5979|5973|5974.5|5968.5|106
1668427500000|2022-11-14 12:05:00|5978|5972|5978|5972|5981|5975|5977|5971|69
1668427800000|2022-11-14 12:10:00|5978.5|5972.5|5982|5976|5982|5976|5977|5971|95
1668428100000|2022-11-14 12:15:00|5981.5|5975.5|5985.5|5979.5|5986|5980|5981|5975|99
1668428400000|2022-11-14 12:20:00|5985|5979|5994|5988|5994|5988|5984|5978|182
1668428700000|2022-11-14 12:25:00|5993.5|5987.5|6015.5|6009.5|6017.5|6011.5|5993|5987|570
1668429000000|2022-11-14 12:30:00|6015|6009|6013|6007|6017|6011|6009.5|6003.5|331
1668429300000|2022-11-14 12:35:00|6013.5|6007.5|6005.5|5999.5|6016|6010|6000.5|5994.5|264
1668429600000|2022-11-14 12:40:00|6006.5|6000.5|6008.5|6002.5|6011|6005|6005|5999|153
1668429900000|2022-11-14 12:45:00|6009|6003|6010.5|6004.5|6011|6005|6003|5997|71
1668430200000|2022-11-14 12:50:00|6010|6004|6011|6005|6012.5|6006.5|6006|6000|98
1668430500000|2022-11-14 12:55:00|6009.5|6003.5|6037.5|6031.5|6038.5|6032.5|6008|6002|544
1668430800000|2022-11-14 13:00:00|6038|6032|6042|6036|6043|6037|6032.5|6026.5|510
1668431100000|2022-11-14 13:05:00|6042.5|6036.5|6039|6033|6044|6038|6033|6027|290
1668431400000|2022-11-14 13:10:00|6038|6032|6035.5|6029.5|6038|6032|6026|6020|359
1668431700000|2022-11-14 13:15:00|6035|6029|6046|6040|6048|6042|6032.5|6026.5|398
1668432000000|2022-11-14 13:20:00|6045.5|6039.5|6044.5|6038.5|6046|6040|6038|6032|405
1668432300000|2022-11-14 13:25:00|6045|6039|6040|6034|6046|6040|6037|6031|170
1668432600000|2022-11-14 13:30:00|6040.5|6034.5|6034.5|6028.5|6040.5|6034.5|6026|6020|439
1668432900000|2022-11-14 13:35:00|6035|6029|6037.5|6031.5|6038|6032|6032.5|6026.5|210
1668433200000|2022-11-14 13:40:00|6037|6031|6036|6030|6038|6032|6034.5|6028.5|168
1668433500000|2022-11-14 13:45:00|6035|6029|6031.5|6025.5|6036.5|6030.5|6030.5|6024.5|118
1668433800000|2022-11-14 13:50:00|6031|6025|6029|6023|6032|6026|6023|6017|137
1668434100000|2022-11-14 13:55:00|6028.5|6022.5|6027|6021|6029.5|6023.5|6020|6014|166
1668434400000|2022-11-14 14:00:00|6026.5|6020.5|6033|6027|6033|6027|6026|6020|133
1668434700000|2022-11-14 14:05:00|6031.5|6025.5|6031|6025|6033|6027|6028|6022|99
1668435000000|2022-11-14 14:10:00|6031.5|6025.5|6029.5|6023.5|6034|6028|6028.5|6022.5|30
1668435300000|2022-11-14 14:15:00|6029|6023|6025|6019|6030.5|6024.5|6024.5|6018.5|48
1668435600000|2022-11-14 14:20:00|6024|6018|6020|6014|6025|6019|6018.5|6012.5|93
1668435900000|2022-11-14 14:25:00|6019.5|6013.5|6012|6006|6022|6016|6009|6003|306
1668436200000|2022-11-14 14:30:00|6012.5|6006.5|5995|5989|6041|6035|5994|5988|1395
1668436500000|2022-11-14 14:35:00|5994.5|5988.5|5991.5|5985.5|6000.5|5994.5|5981.5|5975.5|949
1668436800000|2022-11-14 14:40:00|5992|5986|5983|5977|5997.5|5991.5|5978.5|5972.5|1139
1668437100000|2022-11-14 14:45:00|5982|5976|5975|5969|5984.5|5978.5|5967|5961|1124
1668437400000|2022-11-14 14:50:00|5975.5|5969.5|5971.5|5965.5|5978.5|5972.5|5964|5958|822
1668437700000|2022-11-14 14:55:00|5972|5966|5994|5988|5994|5988|5972|5966|630
1668438000000|2022-11-14 15:00:00|5994.5|5988.5|6003|5997|6011|6005|5994.5|5988.5|817
1668438300000|2022-11-14 15:05:00|6003.5|5997.5|6007.5|6001.5|6011.5|6005.5|5996.5|5990.5|292
1668438600000|2022-11-14 15:10:00|6008|6002|6014|6008|6015|6009|6005|5999|193
1668438900000|2022-11-14 15:15:00|6014.5|6008.5|6016.5|6010.5|6024.5|6018.5|6011.5|6005.5|447
1668439200000|2022-11-14 15:20:00|6016|6010|6021|6015|6028|6022|6015|6009|200
1668439500000|2022-11-14 15:25:00|6020.5|6014.5|6013.5|6007.5|6021|6015|6013|6007|397
1668439800000|2022-11-14 15:30:00|6013|6007|6016.5|6010.5|6019|6013|6005.5|5999.5|341
1668440100000|2022-11-14 15:35:00|6016|6010|6012|6006|6016|6010|6006|6000|313
1668440400000|2022-11-14 15:40:00|6012.5|6006.5|6012.5|6006.5|6019|6013|6011|6005|479
1668440700000|2022-11-14 15:45:00|6013|6007|6008|6002|6014|6008|6008|6002|214
1668441000000|2022-11-14 15:50:00|6007|6001|6005.5|5999.5|6010|6004|6002|5996|319
1668441300000|2022-11-14 15:55:00|6005|5999|6014|6008|6015|6009|6005|5999|166
1668441600000|2022-11-14 16:00:00|6014.5|6008.5|6017|6011|6018|6012|6012|6006|305
1668441900000|2022-11-14 16:05:00|6017.5|6011.5|6022.5|6016.5|6024|6018|6017|6011|295
1668442200000|2022-11-14 16:10:00|6023|6017|6013|6007|6023.5|6017.5|6008|6002|188
1668442500000|2022-11-14 16:15:00|6012|6006|5997.5|5991.5|6013|6007|5994|5988|453
1668442800000|2022-11-14 16:20:00|5998|5992|6012|6006|6013|6007|5997.5|5991.5|479
1668443100000|2022-11-14 16:25:00|6012.5|6006.5|6017.5|6011.5|6018|6012|6011|6005|142
1668443400000|2022-11-14 16:30:00|6017|6011|6036.5|6030.5|6037|6031|6015|6009|322
1668443700000|2022-11-14 16:35:00|6036|6030|6030.5|6024.5|6041|6035|6030|6024|286
1668444000000|2022-11-14 16:40:00|6030|6024|6018|6012|6031.5|6025.5|6017|6011|526
1668444300000|2022-11-14 16:45:00|6017.5|6011.5|6021|6015|6026|6020|6017|6011|171
1668444600000|2022-11-14 16:50:00|6020.5|6014.5|6016.5|6010.5|6022|6016|6014|6008|153
1668444900000|2022-11-14 16:55:00|6016|6010|6009.5|6003.5|6018|6012|6009|6003|308
1668445200000|2022-11-14 17:00:00|6011.5|6005.5|6017.5|6011.5|6018.5|6012.5|6008.5|6002.5|196
1668445500000|2022-11-14 17:05:00|6018.5|6012.5|6014.5|6008.5|6020.5|6014.5|6013.5|6007.5|193
1668445800000|2022-11-14 17:10:00|6013.5|6007.5|6009.5|6003.5|6013.5|6007.5|6005.5|5999.5|98
1668446100000|2022-11-14 17:15:00|6010.5|6004.5|6008.5|6002.5|6011.5|6005.5|6007.5|6001.5|66
1668446400000|2022-11-14 17:20:00|6007.5|6001.5|6007.5|6001.5|6007.5|6001.5|5999.5|5993.5|90
1668446700000|2022-11-14 17:25:00|6008.5|6002.5|6009.5|6003.5|6009.5|6003.5|6007.5|6001.5|41
1668447000000|2022-11-14 17:30:00|6010.5|6004.5|6010.5|6004.5|6012.5|6006.5|6007.5|6001.5|97
1668447300000|2022-11-14 17:35:00|6011.5|6005.5|6014.5|6008.5|6015.5|6009.5|6011.5|6005.5|29
1668447600000|2022-11-14 17:40:00|6013.5|6007.5|6010.5|6004.5|6014.5|6008.5|6010.5|6004.5|30
1668447900000|2022-11-14 17:45:00|6011.5|6005.5|6013.5|6007.5|6016.5|6010.5|6011.5|6005.5|50
1668448200000|2022-11-14 17:50:00|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6013.5|6007.5|70
1668448500000|2022-11-14 17:55:00|6014.5|6008.5|6013.5|6007.5|6016.5|6010.5|6011.5|6005.5|49
1668448800000|2022-11-14 18:00:00|6012.5|6006.5|6014.5|6008.5|6016.5|6010.5|6011.5|6005.5|39
1668449100000|2022-11-14 18:05:00|6016.5|6010.5|6012.5|6006.5|6016.5|6010.5|6011.5|6005.5|87
1668449400000|2022-11-14 18:10:00|6013.5|6007.5|6015.5|6009.5|6015.5|6009.5|6010.5|6004.5|28
1668449700000|2022-11-14 18:15:00|6014.5|6008.5|6016.5|6010.5|6017.5|6011.5|6014.5|6008.5|120
1668450000000|2022-11-14 18:20:00|6017.5|6011.5|6018.5|6012.5|6020.5|6014.5|6017.5|6011.5|80
1668450300000|2022-11-14 18:25:00|6019.5|6013.5|6023.5|6017.5|6024.5|6018.5|6019.5|6013.5|56
1668450600000|2022-11-14 18:30:00|6022.5|6016.5|6026.5|6020.5|6026.5|6020.5|6021.5|6015.5|155
1668450900000|2022-11-14 18:35:00|6027.5|6021.5|6024.5|6018.5|6027.5|6021.5|6024.5|6018.5|71
1668451200000|2022-11-14 18:40:00|6025.5|6019.5|6026.5|6020.5|6026.5|6020.5|6023.5|6017.5|109
1668451500000|2022-11-14 18:45:00|6027.5|6021.5|6028.5|6022.5|6028.5|6022.5|6025.5|6019.5|88
1668451800000|2022-11-14 18:50:00|6029.5|6023.5|6028.5|6022.5|6030.5|6024.5|6027.5|6021.5|49
1668452100000|2022-11-14 18:55:00|6027.5|6021.5|6038.7|6015.3|6038.8|6024.5|6025.5|6015.3|42
1668452400000|2022-11-14 19:00:00|6038.8|6015.4|6040.6|6017.2|6043.7|6020.3|6038.2|6014.8|1
1668452700000|2022-11-14 19:05:00|6040.7|6017.3|6037.6|6014.2|6040.7|6017.3|6037.1|6013.7|0
1668453000000|2022-11-14 19:10:00|6037.5|6014.1|6033.8|6010.4|6037.6|6014.2|6031.5|6008.1|0
1668453300000|2022-11-14 19:15:00|6033.7|6010.3|6033.3|6009.9|6035.7|6012.3|6030|6006.6|0
1668453600000|2022-11-14 19:20:00|6033.2|6009.8|6036.5|6013.1|6036.7|6013.3|6032.6|6009.2|0
1668453900000|2022-11-14 19:25:00|6036.4|6013|6038.1|6014.7|6038.1|6014.7|6035.3|6011.9|0
1668454200000|2022-11-14 19:30:00|6038.2|6014.8|6034.6|6011.2|6039.3|6015.9|6034.5|6011.1|0
1668454500000|2022-11-14 19:35:00|6034.7|6011.3|6035.7|6012.3|6038.5|6015.1|6034.5|6011.1|0
1668454800000|2022-11-14 19:40:00|6035.6|6012.2|6030.4|6007|6035.6|6012.2|6030.4|6007|0
1668455100000|2022-11-14 19:45:00|6030.5|6007.1|6025.2|6001.8|6031.9|6008.5|6024.9|6001.5|0
1668455400000|2022-11-14 19:50:00|6025.1|6001.7|6028|6004.6|6028|6004.6|6024.3|6000.9|0
1668455700000|2022-11-14 19:55:00|6028.1|6004.7|6029|6005.6|6029.4|6006|6027.1|6003.7|0
1668456000000|2022-11-14 20:00:00|6029.2|6005.8|6028.7|6005.3|6033.5|6010.1|6027.3|6003.9|0
1668456300000|2022-11-14 20:05:00|6028.6|6005.2|6023.2|5999.8|6030.1|6006.7|6023.2|5999.8|0
1668456600000|2022-11-14 20:10:00|6023.3|5999.9|6014.5|5991.1|6023.5|6000.1|6013.4|5990|0
1668456900000|2022-11-14 20:15:00|6014.4|5991|6016.5|5993.1|6016.6|5993.2|6012.1|5988.7|0
1668457200000|2022-11-14 20:20:00|6016.6|5993.2|6019.6|5996.2|6022.2|5998.8|6016.4|5993|0
1668457500000|2022-11-14 20:25:00|6019.5|5996.1|6019|5995.6|6022.5|5999.1|6019|5995.6|0
1668457800000|2022-11-14 20:30:00|6019.1|5995.7|6010.6|5987.2|6019.2|5995.8|6010.6|5987.2|0
1668458100000|2022-11-14 20:35:00|6008.9|5985.5|6016.5|5993.1|6017.5|5994.1|6008.9|5985.5|0
1668458400000|2022-11-14 20:40:00|6016.6|5993.2|6006.2|5982.8|6016.8|5993.4|6006.1|5982.7|0
1668458700000|2022-11-14 20:45:00|6006.1|5982.7|6001.4|5978|6006.2|5982.8|6001.4|5978|0
1668459000000|2022-11-14 20:50:00|6001.3|5977.9|5992.8|5969.4|6003.6|5980.2|5992.7|5969.3|0
1668459300000|2022-11-14 20:55:00|5992.7|5969.3|5990.8|5967.4|5993.7|5970.3|5986.4|5963|0
1668459600000|2022-11-14 21:00:00|5990.9|5967.5|5993.6|5970.2|5995.6|5972.2|5990.7|5967.3|0
1668459900000|2022-11-14 21:05:00|5993.9|5970.5|5995.4|5972|5996.8|5973.4|5993.6|5970.2|0
1668460200000|2022-11-14 21:10:00|5995.6|5972.2|5999.4|5976|5999.7|5976.3|5995.4|5972|0
1668460500000|2022-11-14 21:15:00|5999.2|5975.8|5995|5971.6|5999.2|5975.8|5994.5|5971.1|0
1668460800000|2022-11-14 21:20:00|5994.9|5971.5|5995.2|5971.8|5995.7|5972.3|5994.7|5971.3|0
1668461100000|2022-11-14 21:25:00|5995|5971.6|5994.7|5971.3|5995|5971.6|5994.4|5971|0
1668461400000|2022-11-14 21:30:00|5994.5|5971.1|5994.9|5971.5|5995.4|5972|5993.5|5970.1|0
1668461700000|2022-11-14 21:35:00|5994.7|5971.3|5995.2|5971.8|5995.3|5971.9|5994.4|5971|0
1668462000000|2022-11-14 21:40:00|5995.1|5971.7|5997.4|5974|5997.4|5974|5994.9|5971.5|0
1668462300000|2022-11-14 21:45:00|5997.5|5974.1|5996.9|5973.5|5998.6|5975.2|5996.6|5973.2|0
1668462600000|2022-11-14 21:50:00|5997.1|5973.7|5997.1|5973.7|5997.6|5974.2|5995.8|5972.4|0
1668462900000|2022-11-14 21:55:00|5997.4|5974|6001.1|5977.7|6001.4|5978|5997.1|5973.7|0
1668463200000|2022-11-14 22:00:00|6000.8|5977.4|6001.4|5978|6001.9|5978.5|6000.7|5977.3|0
1668463500000|2022-11-14 22:05:00|6001.3|5977.9|6000|5976.6|6001.3|5977.9|5999.8|5976.4|0
1668463800000|2022-11-14 22:10:00|5999.9|5976.5|6000.7|5977.3|6000.9|5977.5|5999.9|5976.5|0
1668464100000|2022-11-14 22:15:00|6000.8|5977.4|6001.2|5977.8|6001.2|5977.8|6000.8|5977.4|0
1668464400000|2022-11-14 22:20:00|6001.4|5978|6001.4|5978|6001.5|5978.1|6001|5977.6|0
1668464700000|2022-11-14 22:25:00|6001.3|5977.9|6000.7|5977.3|6001.3|5977.9|6000.2|5976.8|0
1668465000000|2022-11-14 22:30:00|6000.8|5977.4|6002.3|5978.9|6002.3|5978.9|6000.8|5977.4|0
1668465300000|2022-11-14 22:35:00|6002.6|5979.2|6002.5|5979.1|6002.7|5979.3|6002.5|5979.1|0
1668465600000|2022-11-14 22:40:00|6002.6|5979.2|6002.9|5979.5|6003.3|5979.9|6002.5|5979.1|0
1668465900000|2022-11-14 22:45:00|6002.7|5979.3|6003.5|5980.1|6003.5|5980.1|6002.6|5979.2|0
1668466200000|2022-11-14 22:50:00|6003.2|5979.8|6001.2|5977.8|6003.2|5979.8|6001.2|5977.8|0
1668466500000|2022-11-14 22:55:00|6000.9|5977.5|6001.3|5977.9|6001.4|5978|6000.9|5977.5|0
1668466800000|2022-11-14 23:00:00|6000.7|5977.3|6000.8|5977.4|6002.9|5979.5|6000.3|5976.9|0
1668467100000|2022-11-14 23:05:00|6001|5977.6|6001.5|5978.1|6002.3|5978.9|6000.6|5977.2|0
1668467400000|2022-11-14 23:10:00|6001.8|5978.4|6002|5978.6|6002.3|5978.9|6001.3|5977.9|0
1668467700000|2022-11-14 23:15:00|6002.2|5978.8|6002.1|5978.7|6002.9|5979.5|6001.8|5978.4|0
1668468000000|2022-11-14 23:20:00|6001.9|5978.5|6002.6|5979.2|6003|5979.6|6001.9|5978.5|0
1668468300000|2022-11-14 23:25:00|6002.7|5979.3|6002.4|5979|6002.7|5979.3|6001.4|5978|0
1668468600000|2022-11-14 23:30:00|6002.6|5979.2|6003.1|5979.7|6003.2|5979.8|6002.1|5978.7|0
1668468900000|2022-11-14 23:35:00|6003|5979.6|6003.6|5980.2|6003.6|5980.2|6002.6|5979.2|0
1668469200000|2022-11-14 23:40:00|6003.7|5980.3|6003.9|5980.5|6004.6|5981.2|6003.4|5980|0
1668469500000|2022-11-14 23:45:00|6003.7|5980.3|6001.2|5977.8|6003.9|5980.5|6000.9|5977.5|0
1668469800000|2022-11-14 23:50:00|6001.3|5977.9|6000.7|5977.3|6002.1|5978.7|6000.4|5977|0
1668470100000|2022-11-14 23:55:00|6000.9|5977.5|6002.1|5978.7|6003.1|5979.7|6000.4|5977|0
1668470400000|2022-11-15 00:00:00|6002.4|5979|6004.6|5981.2|6004.6|5981.2|6001.4|5978|0
1668470700000|2022-11-15 00:05:00|6004.3|5980.9|6002.5|5979.1|6004.3|5980.9|6002.4|5979|0
1668471000000|2022-11-15 00:10:00|6002.7|5979.3|6002.6|5979.2|6004.2|5980.8|6002|5978.6|0
1668471300000|2022-11-15 00:15:00|6002.7|5979.3|6002.1|5978.7|6002.9|5979.5|6001.4|5978|0
1668471600000|2022-11-15 00:20:00|6002|5978.6|6003.8|5980.4|6004.1|5980.7|6001.6|5978.2|0
1668471900000|2022-11-15 00:25:00|6004|5980.6|6002.7|5979.3|6004.1|5980.7|6002.2|5978.8|0
1668472200000|2022-11-15 00:30:00|6002.8|5979.4|6003.7|5980.3|6004.2|5980.8|6002.3|5978.9|0
1668472500000|2022-11-15 00:35:00|6004|5980.6|6003.5|5980.1|6004|5980.6|6002.2|5978.8|0
1668472800000|2022-11-15 00:40:00|6003.7|5980.3|6003|5979.6|6004.3|5980.9|6002.7|5979.3|0
1668473100000|2022-11-15 00:45:00|6002.7|5979.3|6001.6|5978.2|6003.6|5980.2|6001.2|5977.8|0
1668473400000|2022-11-15 00:50:00|6001.8|5978.4|6002.3|5978.9|6003.3|5979.9|6001.8|5978.4|0
1668473700000|2022-11-15 00:55:00|6002.5|5979.1|6000.7|5977.3|6002.7|5979.3|6000.1|5976.7|0
1668474000000|2022-11-15 01:00:00|6001|5977.6|6001.9|5978.5|6002.2|5978.8|6000.2|5976.8|0
1668474300000|2022-11-15 01:05:00|6002|5978.6|6016.4|5993|6016.6|5993.2|6000.4|5977|0
1668474600000|2022-11-15 01:10:00|6016.3|5992.9|6022.3|5998.9|6022.8|5999.4|6016.3|5992.9|0
1668474900000|2022-11-15 01:15:00|6022.6|5999.2|5994.5|5988.5|6022.8|6007.5|5987.5|5981.5|2262
1668475200000|2022-11-15 01:20:00|5995.5|5989.5|5983.5|5977.5|6000.5|5994.5|5976.5|5970.5|1568
1668475500000|2022-11-15 01:25:00|5984.5|5978.5|5991.5|5985.5|5998.5|5992.5|5983.5|5977.5|1065
1668475800000|2022-11-15 01:30:00|5988.5|5982.5|5959.5|5953.5|5996.5|5990.5|5947.5|5941.5|6016
1668476100000|2022-11-15 01:35:00|5960.5|5954.5|6014.5|6008.5|6018.5|6012.5|5948.5|5942.5|4001
1668476400000|2022-11-15 01:40:00|6015.5|6009.5|6021.5|6015.5|6026.5|6020.5|6000.5|5994.5|2717
1668476700000|2022-11-15 01:45:00|6020.5|6014.5|6055.5|6049.5|6065.5|6059.5|6018.5|6012.5|3197
1668477000000|2022-11-15 01:50:00|6054.5|6048.5|6085.5|6079.5|6088.5|6082.5|6050.5|6044.5|3625
1668477300000|2022-11-15 01:55:00|6084.5|6078.5|6091.5|6085.5|6111.5|6105.5|6080.5|6074.5|4088
1668477600000|2022-11-15 02:00:00|6093.5|6087.5|6123.8|6117.8|6124.8|6118.8|6067.5|6061.5|4075
1668477900000|2022-11-15 02:05:00|6122.8|6116.8|6108.8|6102.8|6134.8|6128.8|6101.8|6095.8|3463
1668478200000|2022-11-15 02:10:00|6109.8|6103.8|6138.8|6132.8|6140.8|6134.8|6099.8|6093.8|2515
1668478500000|2022-11-15 02:15:00|6137.8|6131.8|6167.8|6161.8|6170.8|6164.8|6132.8|6126.8|3181
1668478800000|2022-11-15 02:20:00|6166.8|6160.8|6175.8|6169.8|6180.8|6174.8|6149.8|6143.8|3247
1668479100000|2022-11-15 02:25:00|6177.8|6171.8|6192.8|6186.8|6195.8|6189.8|6176.8|6170.8|2829
1668479400000|2022-11-15 02:30:00|6191.8|6185.8|6171.8|6165.8|6202.8|6196.8|6159.8|6153.8|3745
1668479700000|2022-11-15 02:35:00|6170.8|6164.8|6185.8|6179.8|6189.8|6183.8|6170.8|6164.8|3452
1668480000000|2022-11-15 02:40:00|6186.8|6180.8|6191.8|6185.8|6211.8|6205.8|6184.8|6178.8|3687
1668480300000|2022-11-15 02:45:00|6193.8|6187.8|6166.8|6160.8|6199.8|6193.8|6165.8|6159.8|2313
1668480600000|2022-11-15 02:50:00|6167.8|6161.8|6172.8|6166.8|6180.8|6174.8|6153.8|6147.8|2012
1668480900000|2022-11-15 02:55:00|6171.8|6165.8|6184.8|6178.8|6184.8|6178.8|6163.8|6157.8|1169
1668481200000|2022-11-15 03:00:00|6185.8|6179.8|6169.8|6163.8|6186.8|6180.8|6164.8|6158.8|2139
1668481500000|2022-11-15 03:05:00|6170.8|6164.8|6190.8|6184.8|6199.8|6193.8|6164.8|6158.8|1420
1668481800000|2022-11-15 03:10:00|6189.8|6183.8|6166.8|6160.8|6191.8|6185.8|6166.8|6160.8|1602
1668482100000|2022-11-15 03:15:00|6167.8|6161.8|6172.8|6166.8|6183.8|6177.8|6165.8|6159.8|1177
1668482400000|2022-11-15 03:20:00|6174.8|6168.8|6190.8|6184.8|6191.8|6185.8|6171.8|6165.8|1103
1668482700000|2022-11-15 03:25:00|6191.8|6185.8|6204.8|6198.8|6212.8|6206.8|6190.8|6184.8|1863
1668483000000|2022-11-15 03:30:00|6203.8|6197.8|6211.8|6205.8|6212.8|6206.8|6200.8|6194.8|920
1668483300000|2022-11-15 03:35:00|6212.8|6206.8|6223.8|6217.8|6223.8|6217.8|6208.8|6202.8|1577
1668483600000|2022-11-15 03:40:00|6222.8|6216.8|6216.8|6210.8|6238.8|6232.8|6215.8|6209.8|2443
1668483900000|2022-11-15 03:45:00|6215.8|6209.8|6230.8|6224.8|6242.8|6236.8|6215.8|6209.8|1390
1668484200000|2022-11-15 03:50:00|6231.8|6225.8|6238.8|6232.8|6240.8|6234.8|6220.8|6214.8|1021
1668484500000|2022-11-15 03:55:00|6237.8|6231.8|6240.8|6234.8|6241.8|6235.8|6229.8|6223.8|1663
1668484800000|2022-11-15 04:00:00|6241.3|6217.9|6241.2|6217.8|6241.7|6218.3|6240.2|6216.8|0
1668485100000|2022-11-15 04:05:00|6241|6217.6|6240.9|6217.5|6241.5|6218.1|6240.7|6217.3|0
1668485400000|2022-11-15 04:10:00|6241.2|6217.8|6240.1|6216.7|6241.2|6217.8|6239.9|6216.5|0
1668485700000|2022-11-15 04:15:00|6240|6216.6|6240.1|6216.7|6240.4|6217|6239.9|6216.5|0
1668486000000|2022-11-15 04:20:00|6240.2|6216.8|6239.5|6216.1|6240.3|6216.9|6239.5|6216.1|0
1668486300000|2022-11-15 04:25:00|6239.8|6216.4|6239.7|6216.3|6240.2|6216.8|6239.2|6215.8|0
1668486600000|2022-11-15 04:30:00|6239.8|6216.4|6240.5|6217.1|6240.7|6217.3|6239.4|6216|0
1668486900000|2022-11-15 04:35:00|6240.3|6216.9|6240.7|6217.3|6241|6217.6|6239.9|6216.5|0
1668487200000|2022-11-15 04:40:00|6240.8|6217.4|6245.2|6221.8|6245.2|6221.8|6240.2|6216.8|0
1668487500000|2022-11-15 04:45:00|6245|6221.6|6246.2|6222.8|6246.8|6223.4|6245|6221.6|0
1668487800000|2022-11-15 04:50:00|6246|6222.6|6246.4|6223|6246.8|6223.4|6246|6222.6|0
1668488100000|2022-11-15 04:55:00|6246.6|6223.2|6246.1|6222.7|6246.6|6223.2|6245.6|6222.2|0
1668488400000|2022-11-15 05:00:00|6246|6222.6|6248.8|6242.8|6270.8|6264.8|6234.8|6222.6|4989
1668488700000|2022-11-15 05:05:00|6249.8|6243.8|6262.8|6256.8|6265.8|6259.8|6228.8|6222.8|3598
1668489000000|2022-11-15 05:10:00|6263.8|6257.8|6243.8|6237.8|6269.8|6263.8|6237.8|6231.8|2481
1668489300000|2022-11-15 05:15:00|6244.8|6238.8|6263.8|6257.8|6271.8|6265.8|6241.8|6235.8|2464
1668489600000|2022-11-15 05:20:00|6264.8|6258.8|6269.8|6263.8|6273.8|6267.8|6253.8|6247.8|2172
1668489900000|2022-11-15 05:25:00|6267.8|6261.8|6264.8|6258.8|6283.8|6277.8|6258.8|6252.8|3340
1668490200000|2022-11-15 05:30:00|6265.8|6259.8|6228.8|6222.8|6278.8|6272.8|6223.8|6217.8|3824
1668490500000|2022-11-15 05:35:00|6227.8|6221.8|6221.8|6215.8|6243.8|6237.8|6212.8|6206.8|2856
1668490800000|2022-11-15 05:40:00|6222.8|6216.8|6211.8|6205.8|6222.8|6216.8|6202.8|6196.8|2034
1668491100000|2022-11-15 05:45:00|6213.8|6207.8|6206.8|6200.8|6213.8|6207.8|6199.8|6193.8|1294
1668491400000|2022-11-15 05:50:00|6205.8|6199.8|6217.8|6211.8|6227.8|6221.8|6192.8|6186.8|4834
1668491700000|2022-11-15 05:55:00|6218.8|6212.8|6196.8|6190.8|6222.8|6216.8|6196.8|6190.8|1144
1668492000000|2022-11-15 06:00:00|6195.8|6189.8|6193.8|6187.8|6209.8|6203.8|6184.8|6178.8|1768
1668492300000|2022-11-15 06:05:00|6194.8|6188.8|6208.8|6202.8|6209.8|6203.8|6187.8|6181.8|899
1668492600000|2022-11-15 06:10:00|6207.8|6201.8|6228.8|6222.8|6228.8|6222.8|6202.8|6196.8|1060
1668492900000|2022-11-15 06:15:00|6227.8|6221.8|6217.8|6211.8|6228.8|6222.8|6216.8|6210.8|952
1668493200000|2022-11-15 06:20:00|6218.8|6212.8|6218.8|6212.8|6232.8|6226.8|6214.8|6208.8|1574
1668493500000|2022-11-15 06:25:00|6220.8|6214.8|6224.8|6218.8|6228.8|6222.8|6217.8|6211.8|1019
1668493800000|2022-11-15 06:30:00|6223.8|6217.8|6238.8|6232.8|6238.8|6232.8|6220.8|6214.8|1023
1668494100000|2022-11-15 06:35:00|6239.8|6233.8|6242.8|6236.8|6248.8|6242.8|6234.8|6228.8|1279
1668494400000|2022-11-15 06:40:00|6241.8|6235.8|6231.8|6225.8|6241.8|6235.8|6230.8|6224.8|1124
1668494700000|2022-11-15 06:45:00|6230.8|6224.8|6229.8|6223.8|6231.8|6225.8|6219.8|6213.8|1046
1668495000000|2022-11-15 06:50:00|6228.8|6222.8|6244.8|6238.8|6245.8|6239.8|6226.8|6220.8|850
1668495300000|2022-11-15 06:55:00|6243.8|6237.8|6240.8|6234.8|6245.8|6239.8|6231.8|6225.8|1295
1668495600000|2022-11-15 07:00:00|6241.8|6235.8|6248.8|6242.8|6249.8|6243.8|6238.8|6232.8|828
1668495900000|2022-11-15 07:05:00|6249.8|6243.8|6253.8|6247.8|6262.8|6256.8|6248.8|6242.8|1453
1668496200000|2022-11-15 07:10:00|6252.8|6246.8|6249.8|6243.8|6260.8|6254.8|6248.8|6242.8|1325
1668496500000|2022-11-15 07:15:00|6250.8|6244.8|6263.8|6257.8|6264.8|6258.8|6248.8|6242.8|832
1668496800000|2022-11-15 07:20:00|6262.8|6256.8|6261.8|6255.8|6267.8|6261.8|6257.8|6251.8|1030
1668497100000|2022-11-15 07:25:00|6260.8|6254.8|6255.8|6249.8|6263.8|6257.8|6254.8|6248.8|898
1668497400000|2022-11-15 07:30:00|6256.8|6250.8|6247.8|6241.8|6263.8|6257.8|6246.8|6240.8|2347
1668497700000|2022-11-15 07:35:00|6246.8|6240.8|6237.8|6231.8|6251.8|6245.8|6232.8|6226.8|2044
1668498000000|2022-11-15 07:40:00|6238.8|6232.8|6243.8|6237.8|6248.8|6242.8|6238.8|6232.8|1527
1668498300000|2022-11-15 07:45:00|6244.8|6238.8|6239.8|6233.8|6246.8|6240.8|6233.8|6227.8|1729
1668498600000|2022-11-15 07:50:00|6238.8|6232.8|6249.8|6243.8|6260.8|6254.8|6236.8|6230.8|2005
1668498900000|2022-11-15 07:55:00|6250.8|6244.8|6261.8|6255.8|6264.8|6258.8|6247.8|6241.8|2721
1668499200000|2022-11-15 08:00:00|6262.8|6256.8|6278.8|6272.8|6278.8|6272.8|6255.8|6249.8|3303
1668499500000|2022-11-15 08:05:00|6277.8|6271.8|6271.8|6265.8|6278.8|6272.8|6267.8|6261.8|3865
1668499800000|2022-11-15 08:10:00|6269.8|6263.8|6254.8|6248.8|6270.8|6264.8|6252.8|6246.8|5399
1668500100000|2022-11-15 08:15:00|6255.8|6249.8|6255.8|6249.8|6257.8|6251.8|6249.8|6243.8|2140
1668500400000|2022-11-15 08:20:00|6256.8|6250.8|6250.8|6244.8|6261.8|6255.8|6250.8|6244.8|1878
1668500700000|2022-11-15 08:25:00|6249.8|6243.8|6256.8|6250.8|6259.8|6253.8|6246.8|6240.8|1866
1668501000000|2022-11-15 08:30:00|6267.5|6244.1|6267.8|6244.4|6269.2|6245.8|6266.7|6243.3|0
1668501300000|2022-11-15 08:35:00|6268.1|6244.7|6267|6243.6|6269.1|6245.7|6265|6241.6|0
1668501600000|2022-11-15 08:40:00|6267.1|6243.7|6269.5|6246.1|6269.6|6246.2|6266|6242.6|0
1668501900000|2022-11-15 08:45:00|6269.7|6246.3|6270|6246.6|6272.1|6248.7|6269.2|6245.8|0
1668502200000|2022-11-15 08:50:00|6269.9|6246.5|6271.7|6248.3|6272|6248.6|6268.7|6245.3|0
1668502500000|2022-11-15 08:55:00|6271.9|6248.5|6274.5|6251.1|6276.4|6253|6271.9|6248.5|0
1668502800000|2022-11-15 09:00:00|6274.6|6251.2|6281.4|6258|6281.4|6258|6274.2|6250.8|0
1668503100000|2022-11-15 09:05:00|6281.1|6257.7|6277.4|6254|6281.6|6258.2|6276.6|6253.2|0
1668503400000|2022-11-15 09:10:00|6277.5|6254.1|6278.7|6255.3|6278.8|6255.4|6275.9|6252.5|0
1668503700000|2022-11-15 09:15:00|6278.8|6255.4|6241.8|6235.8|6278.8|6255.4|6234.8|6228.8|657
1668504000000|2022-11-15 09:20:00|6242.8|6236.8|6234.8|6228.8|6242.8|6236.8|6231.8|6225.8|886
1668504300000|2022-11-15 09:25:00|6233.8|6227.8|6236.8|6230.8|6237.8|6231.8|6232.8|6226.8|150
1668504600000|2022-11-15 09:30:00|6237.8|6231.8|6223.8|6217.8|6237.8|6231.8|6223.8|6217.8|432
1668504900000|2022-11-15 09:35:00|6222.8|6216.8|6222.8|6216.8|6224.8|6218.8|6218.8|6212.8|311
1668505200000|2022-11-15 09:40:00|6221.8|6215.8|6224.8|6218.8|6226.8|6220.8|6218.8|6212.8|200
1668505500000|2022-11-15 09:45:00|6223.8|6217.8|6228.8|6222.8|6229.8|6223.8|6222.8|6216.8|225
1668505800000|2022-11-15 09:50:00|6227.8|6221.8|6228.8|6222.8|6229.8|6223.8|6226.8|6220.8|127
1668506100000|2022-11-15 09:55:00|6229.8|6223.8|6232.8|6226.8|6232.8|6226.8|6226.8|6220.8|255
1668506400000|2022-11-15 10:00:00|6233.8|6227.8|6241.8|6235.8|6241.8|6235.8|6232.8|6226.8|190
1668506700000|2022-11-15 10:05:00|6242.8|6236.8|6243.8|6237.8|6244.8|6238.8|6238.8|6232.8|150
1668507000000|2022-11-15 10:10:00|6244.8|6238.8|6249.8|6243.8|6249.8|6243.8|6243.8|6237.8|87
1668507300000|2022-11-15 10:15:00|6248.8|6242.8|6248.8|6242.8|6250.8|6244.8|6247.8|6241.8|145
1668507600000|2022-11-15 10:20:00|6247.8|6241.8|6245.8|6239.8|6249.8|6243.8|6244.8|6238.8|56
1668507900000|2022-11-15 10:25:00|6246.8|6240.8|6246.8|6240.8|6247.8|6241.8|6245.8|6239.8|34
1668508200000|2022-11-15 10:30:00|6247.8|6241.8|6244.8|6238.8|6249.8|6243.8|6239.8|6233.8|267
1668508500000|2022-11-15 10:35:00|6245.8|6239.8|6236.8|6230.8|6246.8|6240.8|6236.8|6230.8|402
1668508800000|2022-11-15 10:40:00|6237.8|6231.8|6238.8|6232.8|6239.8|6233.8|6235.8|6229.8|141
1668509100000|2022-11-15 10:45:00|6237.8|6231.8|6237.8|6231.8|6241.8|6235.8|6236.8|6230.8|219
1668509400000|2022-11-15 10:50:00|6238.8|6232.8|6237.8|6231.8|6241.8|6235.8|6234.8|6228.8|110
1668509700000|2022-11-15 10:55:00|6238.8|6232.8|6242.8|6236.8|6242.8|6236.8|6236.8|6230.8|75
1668510000000|2022-11-15 11:00:00|6243.3|6237.3|6251.3|6245.3|6254.3|6248.3|6243.3|6237.3|128
1668510300000|2022-11-15 11:05:00|6251.8|6245.8|6250.3|6244.3|6253.8|6247.8|6246.8|6240.8|120
1668510600000|2022-11-15 11:10:00|6249.3|6243.3|6245.8|6239.8|6250.3|6244.3|6243.8|6237.8|40
1668510900000|2022-11-15 11:15:00|6246.3|6240.3|6242.3|6236.3|6247.8|6241.8|6240.3|6234.3|74
1668511200000|2022-11-15 11:20:00|6242.8|6236.8|6237.3|6231.3|6242.8|6236.8|6235.8|6229.8|90
1668511500000|2022-11-15 11:25:00|6236.8|6230.8|6242.3|6236.3|6243.3|6237.3|6236.3|6230.3|68
1668511800000|2022-11-15 11:30:00|6239.3|6233.3|6236.8|6230.8|6241.8|6235.8|6234.8|6228.8|147
1668512100000|2022-11-15 11:35:00|6237.3|6231.3|6241.8|6235.8|6244.3|6238.3|6237.3|6231.3|84
1668512400000|2022-11-15 11:40:00|6241.3|6235.3|6239.8|6233.8|6244.3|6238.3|6239.8|6233.8|77
1668512700000|2022-11-15 11:45:00|6239.3|6233.3|6242.8|6236.8|6243.3|6237.3|6238.3|6232.3|104
1668513000000|2022-11-15 11:50:00|6242.3|6236.3|6238.8|6232.8|6242.8|6236.8|6237.8|6231.8|21
1668513300000|2022-11-15 11:55:00|6237.8|6231.8|6241.8|6235.8|6243.3|6237.3|6237.8|6231.8|40
1668513600000|2022-11-15 12:00:00|6241.3|6235.3|6237.8|6231.8|6244.3|6238.3|6236.8|6230.8|187
1668513900000|2022-11-15 12:05:00|6238.3|6232.3|6237.8|6231.8|6238.3|6232.3|6233.8|6227.8|54
1668514200000|2022-11-15 12:10:00|6238.3|6232.3|6240.3|6234.3|6240.8|6234.8|6237.8|6231.8|98
1668514500000|2022-11-15 12:15:00|6239.8|6233.8|6244.3|6238.3|6244.3|6238.3|6237.3|6231.3|44
1668514800000|2022-11-15 12:20:00|6243.8|6237.8|6248.8|6242.8|6249.3|6243.3|6242.8|6236.8|108
1668515100000|2022-11-15 12:25:00|6249.3|6243.3|6251.8|6245.8|6252.3|6246.3|6248.3|6242.3|74
1668515400000|2022-11-15 12:30:00|6252.3|6246.3|6249.8|6243.8|6252.3|6246.3|6247.3|6241.3|30
1668515700000|2022-11-15 12:35:00|6250.3|6244.3|6247.8|6241.8|6252.3|6246.3|6247.8|6241.8|34
1668516000000|2022-11-15 12:40:00|6248.3|6242.3|6248.3|6242.3|6248.3|6242.3|6244.8|6238.8|10
1668516300000|2022-11-15 12:45:00|6247.8|6241.8|6250.8|6244.8|6252.3|6246.3|6246.8|6240.8|24
1668516600000|2022-11-15 12:50:00|6250.3|6244.3|6247.8|6241.8|6250.3|6244.3|6246.3|6240.3|23
1668516900000|2022-11-15 12:55:00|6248.3|6242.3|6249.3|6243.3|6249.8|6243.8|6245.3|6239.3|101
1668517200000|2022-11-15 13:00:00|6249.8|6243.8|6246.3|6240.3|6253.3|6247.3|6245.3|6239.3|111
1668517500000|2022-11-15 13:05:00|6247.3|6241.3|6263.3|6257.3|6263.8|6257.8|6246.8|6240.8|911
1668517800000|2022-11-15 13:10:00|6262.3|6256.3|6263.8|6257.8|6265.3|6259.3|6260.3|6254.3|128
1668518100000|2022-11-15 13:15:00|6264.3|6258.3|6260.8|6254.8|6265.3|6259.3|6260.3|6254.3|112
1668518400000|2022-11-15 13:20:00|6260.3|6254.3|6256.3|6250.3|6260.3|6254.3|6254.8|6248.8|128
1668518700000|2022-11-15 13:25:00|6255.8|6249.8|6247.8|6241.8|6256.8|6250.8|6247.3|6241.3|269
1668519000000|2022-11-15 13:30:00|6248.3|6242.3|6288.3|6282.3|6288.8|6282.8|6248.3|6242.3|1110
1668519300000|2022-11-15 13:35:00|6287.8|6281.8|6288.8|6282.8|6294.8|6288.8|6280.8|6274.8|382
1668519600000|2022-11-15 13:40:00|6289.3|6283.3|6271.8|6265.8|6290.8|6284.8|6271.3|6265.3|214
1668519900000|2022-11-15 13:45:00|6271.3|6265.3|6277.8|6271.8|6279.3|6273.3|6265.8|6259.8|229
1668520200000|2022-11-15 13:50:00|6278.3|6272.3|6276.3|6270.3|6281.8|6275.8|6265.3|6259.3|191
1668520500000|2022-11-15 13:55:00|6275.8|6269.8|6283.3|6277.3|6283.3|6277.3|6272.3|6266.3|150
1668520800000|2022-11-15 14:00:00|6284.3|6278.3|6280.8|6274.8|6290.3|6284.3|6277.3|6271.3|351
1668521100000|2022-11-15 14:05:00|6280.3|6274.3|6290.8|6284.8|6291.3|6285.3|6277.8|6271.8|280
1668521400000|2022-11-15 14:10:00|6291.3|6285.3|6280.3|6274.3|6294.3|6288.3|6277.3|6271.3|194
1668521700000|2022-11-15 14:15:00|6278.8|6272.8|6287.3|6281.3|6295.8|6289.8|6274.8|6268.8|559
1668522000000|2022-11-15 14:20:00|6287.8|6281.8|6291.8|6285.8|6293.8|6287.8|6279.8|6273.8|187
1668522300000|2022-11-15 14:25:00|6291.3|6285.3|6291.3|6285.3|6293.3|6287.3|6286.8|6280.8|169
1668522600000|2022-11-15 14:30:00|6291.8|6285.8|6293.3|6287.3|6315.8|6309.8|6291.8|6285.8|1857
1668522900000|2022-11-15 14:35:00|6292.8|6286.8|6291.8|6285.8|6303.3|6297.3|6288.3|6282.3|1102
1668523200000|2022-11-15 14:40:00|6291.3|6285.3|6277.8|6271.8|6305.8|6299.8|6277.8|6271.8|1306
1668523500000|2022-11-15 14:45:00|6278.3|6272.3|6252.8|6246.8|6279.3|6273.3|6245.3|6239.3|1370
1668523800000|2022-11-15 14:50:00|6253.3|6247.3|6258.8|6252.8|6273.3|6267.3|6250.3|6244.3|1059
1668524100000|2022-11-15 14:55:00|6258.3|6252.3|6273.3|6267.3|6275.3|6269.3|6258.3|6252.3|549
1668524400000|2022-11-15 15:00:00|6274.3|6268.3|6279.3|6273.3|6279.3|6273.3|6267.8|6261.8|497
1668524700000|2022-11-15 15:05:00|6278.8|6272.8|6251.3|6245.3|6282.3|6276.3|6246.8|6240.8|845
1668525000000|2022-11-15 15:10:00|6252.3|6246.3|6248.3|6242.3|6262.3|6256.3|6247.3|6241.3|432
1668525300000|2022-11-15 15:15:00|6248.8|6242.8|6240.8|6234.8|6253.3|6247.3|6238.3|6232.3|380
1668525600000|2022-11-15 15:20:00|6241.3|6235.3|6261.8|6255.8|6262.3|6256.3|6237.3|6231.3|847
1668525900000|2022-11-15 15:25:00|6262.3|6256.3|6284.3|6278.3|6285.3|6279.3|6261.8|6255.8|694
1668526200000|2022-11-15 15:30:00|6284.8|6278.8|6302.3|6296.3|6304.3|6298.3|6282.3|6276.3|466
1668526500000|2022-11-15 15:35:00|6303.3|6297.3|6288.3|6282.3|6303.3|6297.3|6284.3|6278.3|431
1668526800000|2022-11-15 15:40:00|6287.8|6281.8|6294.8|6288.8|6299.3|6293.3|6284.3|6278.3|253
1668527100000|2022-11-15 15:45:00|6294.3|6288.3|6279.3|6273.3|6298.3|6292.3|6272.3|6266.3|404
1668527400000|2022-11-15 15:50:00|6278.3|6272.3|6287.3|6281.3|6287.3|6281.3|6272.3|6266.3|435
1668527700000|2022-11-15 15:55:00|6287.8|6281.8|6289.8|6283.8|6296.8|6290.8|6285.3|6279.3|463
1668528000000|2022-11-15 16:00:00|6289.3|6283.3|6293.3|6287.3|6295.3|6289.3|6279.3|6273.3|610
1668528300000|2022-11-15 16:05:00|6293.8|6287.8|6296.3|6290.3|6299.3|6293.3|6287.8|6281.8|329
1668528600000|2022-11-15 16:10:00|6295.8|6289.8|6311.3|6305.3|6311.3|6305.3|6294.3|6288.3|435
1668528900000|2022-11-15 16:15:00|6310.8|6304.8|6298.8|6292.8|6310.8|6304.8|6295.3|6289.3|728
1668529200000|2022-11-15 16:20:00|6298.3|6292.3|6305.3|6299.3|6313.3|6307.3|6298.3|6292.3|921
1668529500000|2022-11-15 16:25:00|6306.3|6300.3|6303.8|6297.8|6310.8|6304.8|6300.3|6294.3|465
1668529800000|2022-11-15 16:30:00|6304.3|6298.3|6315.3|6309.3|6318.3|6312.3|6304.3|6298.3|923
1668530100000|2022-11-15 16:35:00|6314.8|6308.8|6315.8|6309.8|6316.8|6310.8|6310.8|6304.8|382
1668530400000|2022-11-15 16:40:00|6316.3|6310.3|6314.8|6308.8|6320.3|6314.3|6311.8|6305.8|390
1668530700000|2022-11-15 16:45:00|6314.3|6308.3|6313.3|6307.3|6318.3|6312.3|6312.3|6306.3|450
1668531000000|2022-11-15 16:50:00|6312.8|6306.8|6310.3|6304.3|6314.8|6308.8|6308.3|6302.3|425
1668531300000|2022-11-15 16:55:00|6309.8|6303.8|6310.8|6304.8|6311.3|6305.3|6306.3|6300.3|549
1668531600000|2022-11-15 17:00:00|6311.8|6305.8|6296.8|6290.8|6311.8|6305.8|6293.8|6287.8|345
1668531900000|2022-11-15 17:05:00|6297.8|6291.8|6300.8|6294.8|6300.8|6294.8|6293.8|6287.8|304
1668532200000|2022-11-15 17:10:00|6302.8|6296.8|6305.8|6299.8|6309.8|6303.8|6302.8|6296.8|483
1668532500000|2022-11-15 17:15:00|6303.8|6297.8|6308.8|6302.8|6309.8|6303.8|6301.8|6295.8|179
1668532800000|2022-11-15 17:20:00|6307.8|6301.8|6308.8|6302.8|6312.8|6306.8|6303.8|6297.8|182
1668533100000|2022-11-15 17:25:00|6309.8|6303.8|6305.8|6299.8|6309.8|6303.8|6303.8|6297.8|115
1668533400000|2022-11-15 17:30:00|6306.8|6300.8|6306.8|6300.8|6311.8|6305.8|6302.8|6296.8|200
1668533700000|2022-11-15 17:35:00|6308.8|6302.8|6304.8|6298.8|6308.8|6302.8|6302.8|6296.8|150
1668534000000|2022-11-15 17:40:00|6305.8|6299.8|6300.8|6294.8|6308.8|6302.8|6300.8|6294.8|215
1668534300000|2022-11-15 17:45:00|6301.8|6295.8|6302.8|6296.8|6303.8|6297.8|6295.8|6289.8|287
1668534600000|2022-11-15 17:50:00|6301.8|6295.8|6297.8|6291.8|6305.8|6299.8|6297.8|6291.8|153
1668534900000|2022-11-15 17:55:00|6299.8|6293.8|6300.8|6294.8|6300.8|6294.8|6294.8|6288.8|150
1668535200000|2022-11-15 18:00:00|6299.8|6293.8|6304.8|6298.8|6304.8|6298.8|6298.8|6292.8|231
1668535500000|2022-11-15 18:05:00|6303.8|6297.8|6300.8|6294.8|6306.8|6300.8|6300.8|6294.8|115
1668535800000|2022-11-15 18:10:00|6301.8|6295.8|6298.8|6292.8|6301.8|6295.8|6296.8|6290.8|107
1668536100000|2022-11-15 18:15:00|6296.8|6290.8|6284.8|6278.8|6297.8|6291.8|6284.8|6278.8|445
1668536400000|2022-11-15 18:20:00|6283.8|6277.8|6273.8|6267.8|6285.8|6279.8|6267.8|6261.8|387
1668536700000|2022-11-15 18:25:00|6274.8|6268.8|6260.8|6254.8|6276.8|6270.8|6255.8|6249.8|382
1668537000000|2022-11-15 18:30:00|6258.8|6252.8|6242.8|6236.8|6264.8|6258.8|6241.8|6235.8|358
1668537300000|2022-11-15 18:35:00|6241.8|6235.8|6231.8|6225.8|6245.8|6239.8|6225.8|6219.8|375
1668537600000|2022-11-15 18:40:00|6232.8|6226.8|6244.8|6238.8|6246.8|6240.8|6226.8|6220.8|333
1668537900000|2022-11-15 18:45:00|6243.8|6237.8|6235.8|6229.8|6251.8|6245.8|6235.8|6229.8|255
1668538200000|2022-11-15 18:50:00|6237.8|6231.8|6245.8|6239.8|6245.8|6239.8|6235.8|6229.8|233
1668538500000|2022-11-15 18:55:00|6244.8|6238.8|6252.3|6228.9|6252.3|6243.8|6238.8|6228.8|221
1668538800000|2022-11-15 19:00:00|6252.2|6228.8|6220.8|6197.4|6256.9|6233.5|6220.7|6197.3|0
1668539100000|2022-11-15 19:05:00|6220.9|6197.5|6231.9|6208.5|6236.8|6213.4|6220.8|6197.4|0
1668539400000|2022-11-15 19:10:00|6231.8|6208.4|6251.5|6228.1|6262.1|6238.7|6231.7|6208.3|0
1668539700000|2022-11-15 19:15:00|6251.4|6228|6251.8|6228.4|6258.6|6235.2|6243.9|6220.5|0
1668540000000|2022-11-15 19:20:00|6251.7|6228.3|6277.6|6254.2|6279.1|6255.7|6251.6|6228.2|0
1668540300000|2022-11-15 19:25:00|6277.5|6254.1|6274.7|6251.3|6279.7|6256.3|6267.7|6244.3|0
1668540600000|2022-11-15 19:30:00|6274.9|6251.5|6268.1|6244.7|6278.5|6255.1|6268|6244.6|0
1668540900000|2022-11-15 19:35:00|6269|6245.6|6271.9|6248.5|6280.6|6257.2|6266.6|6243.2|0
1668541200000|2022-11-15 19:40:00|6272|6248.6|6266.8|6243.4|6281.7|6258.3|6266.4|6243|0
1668541500000|2022-11-15 19:45:00|6266.7|6243.3|6262.2|6238.8|6269.6|6246.2|6260.1|6236.7|0
1668541800000|2022-11-15 19:50:00|6262.1|6238.7|6261.2|6237.8|6267.4|6244|6257.3|6233.9|0
1668542100000|2022-11-15 19:55:00|6261.3|6237.9|6282.6|6259.2|6284.8|6261.4|6260.8|6237.4|0
1668542400000|2022-11-15 20:00:00|6282.5|6259.1|6284.5|6261.1|6288.5|6265.1|6280.4|6257|0
1668542700000|2022-11-15 20:05:00|6284.4|6261|6280.4|6257|6284.5|6261.1|6274.5|6251.1|0
1668543000000|2022-11-15 20:10:00|6280.5|6257.1|6280.2|6256.8|6282.9|6259.5|6275.8|6252.4|0
1668543300000|2022-11-15 20:15:00|6280.3|6256.9|6287.8|6264.4|6289.9|6266.5|6280.3|6256.9|0
1668543600000|2022-11-15 20:20:00|6287.9|6264.5|6291|6267.6|6293.2|6269.8|6285.4|6262|0
1668543900000|2022-11-15 20:25:00|6291.1|6267.7|6284.8|6261.4|6291.2|6267.8|6281.1|6257.7|0
1668544200000|2022-11-15 20:30:00|6284.9|6261.5|6276.9|6253.5|6284.9|6261.5|6276.8|6253.4|0
1668544500000|2022-11-15 20:35:00|6277|6253.6|6285.7|6262.3|6286|6262.6|6277|6253.6|0
1668544800000|2022-11-15 20:40:00|6285.8|6262.4|6284.4|6261|6287|6263.6|6282.5|6259.1|0
1668545100000|2022-11-15 20:45:00|6284.3|6260.9|6278.2|6254.8|6284.3|6260.9|6275.4|6252|0
1668545400000|2022-11-15 20:50:00|6278.4|6255|6271.5|6248.1|6278.9|6255.5|6270.4|6247|0
1668545700000|2022-11-15 20:55:00|6271.4|6248|6280.6|6257.2|6280.6|6257.2|6271.4|6248|0
1668546000000|2022-11-15 21:00:00|6280.2|6256.8|6283.5|6260.1|6285.5|6262.1|6279.2|6255.8|0
1668546300000|2022-11-15 21:05:00|6283.3|6259.9|6282|6258.6|6284.5|6261.1|6281.7|6258.3|0
1668546600000|2022-11-15 21:10:00|6281.8|6258.4|6276.4|6253|6281.8|6258.4|6272.5|6249.1|0
1668546900000|2022-11-15 21:15:00|6276.8|6253.4|6278.9|6255.5|6279.7|6256.3|6276.1|6252.7|0
1668547200000|2022-11-15 21:20:00|6278.8|6255.4|6276.9|6253.5|6279.4|6256|6275.6|6252.2|0
1668547500000|2022-11-15 21:25:00|6277|6253.6|6275.1|6251.7|6277.6|6254.2|6274.8|6251.4|0
1668547800000|2022-11-15 21:30:00|6275.2|6251.8|6275.1|6251.7|6275.6|6252.2|6274.6|6251.2|0
1668548100000|2022-11-15 21:35:00|6274.8|6251.4|6273.6|6250.2|6275.1|6251.7|6273.4|6250|0
1668548400000|2022-11-15 21:40:00|6273.4|6250|6272.3|6248.9|6273.6|6250.2|6271.8|6248.4|0
1668548700000|2022-11-15 21:45:00|6272|6248.6|6272.4|6249|6273.3|6249.9|6271.3|6247.9|0
1668549000000|2022-11-15 21:50:00|6272.3|6248.9|6274.7|6251.3|6274.9|6251.5|6272.1|6248.7|0
1668549300000|2022-11-15 21:55:00|6274.8|6251.4|6275.4|6252|6275.7|6252.3|6273.9|6250.5|0
1668549600000|2022-11-15 22:00:00|6275.5|6252.1|6274.8|6251.4|6276.1|6252.7|6274.5|6251.1|0
1668549900000|2022-11-15 22:05:00|6275.1|6251.7|6274.3|6250.9|6275.2|6251.8|6274.3|6250.9|0
1668550200000|2022-11-15 22:10:00|6274.8|6251.4|6274|6250.6|6274.8|6251.4|6273.9|6250.5|0
1668550500000|2022-11-15 22:15:00|6274.1|6250.7|6274|6250.6|6274.2|6250.8|6273.9|6250.5|0
1668550800000|2022-11-15 22:20:00|6274.1|6250.7|6274.4|6251|6275|6251.6|6274|6250.6|0
1668551100000|2022-11-15 22:25:00|6274.3|6250.9|6274.2|6250.8|6274.4|6251|6274.2|6250.8|0
1668551400000|2022-11-15 22:30:00|6274|6250.6|6274.2|6250.8|6274.2|6250.8|6273.4|6250|0
1668551700000|2022-11-15 22:35:00|6274|6250.6|6274|6250.6|6274|6250.6|6274|6250.6|0
1668552000000|2022-11-15 22:40:00|6273.9|6250.5|6275.7|6252.3|6275.7|6252.3|6273.6|6250.2|0
1668552300000|2022-11-15 22:45:00|6275.6|6252.2|6275.9|6252.5|6275.9|6252.5|6275.5|6252.1|0
1668552600000|2022-11-15 22:50:00|6275.7|6252.3|6276.2|6252.8|6276.4|6253|6275.7|6252.3|0
1668552900000|2022-11-15 22:55:00|6276.1|6252.7|6275.6|6252.2|6276.1|6252.7|6275.4|6252|0
1668553200000|2022-11-15 23:00:00|6274.3|6250.9|6267.9|6244.5|6275.4|6252|6266.1|6242.7|0
1668553500000|2022-11-15 23:05:00|6268|6244.6|6269.2|6245.8|6269.9|6246.5|6267.4|6244|0
1668553800000|2022-11-15 23:10:00|6269.3|6245.9|6272.7|6249.3|6273.8|6250.4|6269.3|6245.9|0
1668554100000|2022-11-15 23:15:00|6273|6249.6|6274.3|6250.9|6275|6251.6|6272.2|6248.8|0
1668554400000|2022-11-15 23:20:00|6274|6250.6|6271.7|6248.3|6275.3|6251.9|6271.3|6247.9|0
1668554700000|2022-11-15 23:25:00|6271.8|6248.4|6272.2|6248.8|6273|6249.6|6270.3|6246.9|0
1668555000000|2022-11-15 23:30:00|6272.4|6249|6273.6|6250.2|6273.7|6250.3|6271.7|6248.3|0
1668555300000|2022-11-15 23:35:00|6273.5|6250.1|6273.7|6250.3|6274.2|6250.8|6272.8|6249.4|0
1668555600000|2022-11-15 23:40:00|6273.5|6250.1|6275|6251.6|6275.5|6252.1|6273.5|6250.1|0
1668555900000|2022-11-15 23:45:00|6274.9|6251.5|6277.8|6254.4|6278.6|6255.2|6273.2|6249.8|0
1668556200000|2022-11-15 23:50:00|6277.9|6254.5|6277.8|6254.4|6278.3|6254.9|6275.5|6252.1|0
1668556500000|2022-11-15 23:55:00|6277.7|6254.3|6278.6|6255.2|6279.1|6255.7|6277.1|6253.7|0
1668556800000|2022-11-16 00:00:00|6278.5|6255.1|6276|6252.6|6279.3|6255.9|6275.3|6251.9|0
1668557100000|2022-11-16 00:05:00|6275.8|6252.4|6273.5|6250.1|6276|6252.6|6273.2|6249.8|0
1668557400000|2022-11-16 00:10:00|6273.3|6249.9|6269.9|6246.5|6273.7|6250.3|6269.9|6246.5|0
1668557700000|2022-11-16 00:15:00|6269.2|6245.8|6268.7|6245.3|6269.4|6246|6267.8|6244.4|0
1668558000000|2022-11-16 00:20:00|6268.5|6245.1|6265.1|6241.7|6269.1|6245.7|6264.6|6241.2|0
1668558300000|2022-11-16 00:25:00|6264.9|6241.5|6263.3|6239.9|6265.1|6241.7|6262.4|6239|0
1668558600000|2022-11-16 00:30:00|6263.2|6239.8|6261.7|6238.3|6263.3|6239.9|6260.2|6236.8|0
1668558900000|2022-11-16 00:35:00|6261.8|6238.4|6265.9|6242.5|6266.1|6242.7|6261.1|6237.7|0
1668559200000|2022-11-16 00:40:00|6266.1|6242.7|6264.3|6240.9|6266.1|6242.7|6263.6|6240.2|0
1668559500000|2022-11-16 00:45:00|6264.2|6240.8|6264|6240.6|6267.9|6244.5|6263.1|6239.7|0
1668559800000|2022-11-16 00:50:00|6264.1|6240.7|6257.3|6233.9|6264.7|6241.3|6255.9|6232.5|0
1668560100000|2022-11-16 00:55:00|6257.1|6233.7|6254.9|6231.5|6257.5|6234.1|6254.7|6231.3|0
1668560400000|2022-11-16 01:00:00|6254.7|6231.3|6257.1|6233.7|6257.1|6233.7|6254.6|6231.2|0
1668560700000|2022-11-16 01:05:00|6257.4|6234|6257.3|6233.9|6258.1|6234.7|6255.9|6232.5|0
1668561000000|2022-11-16 01:10:00|6257.1|6233.7|6248.2|6224.8|6257.4|6234|6247.4|6224|0
1668561300000|2022-11-16 01:15:00|6247.5|6224.1|6194.8|6188.8|6247.5|6224.1|6190.8|6184.8|2340
1668561600000|2022-11-16 01:20:00|6195.8|6189.8|6199.8|6193.8|6212.8|6206.8|6190.8|6184.8|4717
1668561900000|2022-11-16 01:25:00|6200.8|6194.8|6196.8|6190.8|6210.8|6204.8|6193.8|6187.8|902
1668562200000|2022-11-16 01:30:00|6195.8|6189.8|6241.8|6235.8|6245.8|6239.8|6183.8|6177.8|4866
1668562500000|2022-11-16 01:35:00|6243.8|6237.8|6273.8|6267.8|6276.8|6270.8|6229.8|6223.8|5452
1668562800000|2022-11-16 01:40:00|6272.8|6266.8|6259.2|6253.2|6278.8|6272.8|6251.2|6245.2|4161
1668563100000|2022-11-16 01:45:00|6260.2|6254.2|6212.2|6206.2|6260.2|6254.2|6210.2|6204.2|2822
1668563400000|2022-11-16 01:50:00|6213.2|6207.2|6192.2|6186.2|6225.2|6219.2|6187.2|6181.2|3673
1668563700000|2022-11-16 01:55:00|6191.2|6185.2|6211.2|6205.2|6228.2|6222.2|6190.2|6184.2|3097
1668564000000|2022-11-16 02:00:00|6212.2|6206.2|6245.2|6239.2|6254.2|6248.2|6203.2|6197.2|2442
1668564300000|2022-11-16 02:05:00|6243.2|6237.2|6219.2|6213.2|6255.2|6249.2|6214.2|6208.2|2454
1668564600000|2022-11-16 02:10:00|6220.2|6214.2|6231.2|6225.2|6233.2|6227.2|6206.2|6200.2|1585
1668564900000|2022-11-16 02:15:00|6232.2|6226.2|6268.2|6262.2|6269.2|6263.2|6230.2|6224.2|2567
1668565200000|2022-11-16 02:20:00|6269.2|6263.2|6285.2|6279.2|6286.2|6280.2|6263.2|6257.2|2792
1668565500000|2022-11-16 02:25:00|6286.2|6280.2|6285.2|6279.2|6302.2|6296.2|6279.2|6273.2|3220
1668565800000|2022-11-16 02:30:00|6286.2|6280.2|6264.2|6258.2|6286.2|6280.2|6264.2|6258.2|2139
1668566100000|2022-11-16 02:35:00|6263.2|6257.2|6252.2|6246.2|6264.2|6258.2|6248.2|6242.2|1681
1668566400000|2022-11-16 02:40:00|6253.2|6247.2|6253.2|6247.2|6257.2|6251.2|6240.2|6234.2|1749
1668566700000|2022-11-16 02:45:00|6251.2|6245.2|6244.2|6238.2|6259.2|6253.2|6243.2|6237.2|2231
1668567000000|2022-11-16 02:50:00|6243.2|6237.2|6230.2|6224.2|6243.2|6237.2|6223.2|6217.2|2388
1668567300000|2022-11-16 02:55:00|6229.2|6223.2|6221.2|6215.2|6244.2|6238.2|6221.2|6215.2|1936
1668567600000|2022-11-16 03:00:00|6222.2|6216.2|6232.2|6226.2|6235.2|6229.2|6221.2|6215.2|859
1668567900000|2022-11-16 03:05:00|6231.2|6225.2|6233.2|6227.2|6245.2|6239.2|6226.2|6220.2|981
1668568200000|2022-11-16 03:10:00|6234.2|6228.2|6229.2|6223.2|6248.2|6242.2|6226.2|6220.2|1265
1668568500000|2022-11-16 03:15:00|6228.2|6222.2|6203.2|6197.2|6229.2|6223.2|6203.2|6197.2|2401
1668568800000|2022-11-16 03:20:00|6204.2|6198.2|6187.2|6181.2|6205.2|6199.2|6186.2|6180.2|1561
1668569100000|2022-11-16 03:25:00|6186.2|6180.2|6205.2|6199.2|6208.2|6202.2|6181.2|6175.2|2022
1668569400000|2022-11-16 03:30:00|6204.2|6198.2|6197.2|6191.2|6204.2|6198.2|6189.2|6183.2|1046
1668569700000|2022-11-16 03:35:00|6196.2|6190.2|6191.2|6185.2|6204.2|6198.2|6189.2|6183.2|916
1668570000000|2022-11-16 03:40:00|6193.2|6187.2|6214.2|6208.2|6215.2|6209.2|6192.2|6186.2|2786
1668570300000|2022-11-16 03:45:00|6215.2|6209.2|6191.2|6185.2|6216.2|6210.2|6191.2|6185.2|963
1668570600000|2022-11-16 03:50:00|6190.2|6184.2|6176.2|6170.2|6190.2|6184.2|6176.2|6170.2|4003
1668570900000|2022-11-16 03:55:00|6177.2|6171.2|6175.2|6169.2|6179.2|6173.2|6167.2|6161.2|2157
1668571200000|2022-11-16 04:00:00|6182.7|6159.3|6181.7|6158.3|6182.7|6159.3|6180.9|6157.5|1
1668571500000|2022-11-16 04:05:00|6181.6|6158.2|6180.6|6157.2|6182.7|6159.3|6180.4|6157|0
1668571800000|2022-11-16 04:10:00|6180.9|6157.5|6176.8|6153.4|6180.9|6157.5|6176|6152.6|0
1668572100000|2022-11-16 04:15:00|6176.6|6153.2|6177.8|6154.4|6178.2|6154.8|6176.3|6152.9|0
1668572400000|2022-11-16 04:20:00|6178.2|6154.8|6174.7|6151.3|6178.8|6155.4|6174.7|6151.3|0
1668572700000|2022-11-16 04:25:00|6174.5|6151.1|6175.9|6152.5|6176.1|6152.7|6174.5|6151.1|0
1668573000000|2022-11-16 04:30:00|6176|6152.6|6173.8|6150.4|6176.1|6152.7|6173.6|6150.2|0
1668573300000|2022-11-16 04:35:00|6173.7|6150.3|6174.8|6151.4|6175.2|6151.8|6173.6|6150.2|0
1668573600000|2022-11-16 04:40:00|6174.7|6151.3|6175.6|6152.2|6176|6152.6|6174.3|6150.9|0
1668573900000|2022-11-16 04:45:00|6175.5|6152.1|6174.8|6151.4|6176.4|6153|6174.6|6151.2|0
1668574200000|2022-11-16 04:50:00|6174.9|6151.5|6175.1|6151.7|6175.9|6152.5|6174.8|6151.4|0
1668574500000|2022-11-16 04:55:00|6174.9|6151.5|6178.1|6154.7|6178.5|6155.1|6172.8|6149.4|0
1668574800000|2022-11-16 05:00:00|6178.8|6155.4|6150.2|6144.2|6178.9|6165.2|6144.2|6138.2|3169
1668575100000|2022-11-16 05:05:00|6149.2|6143.2|6176.2|6170.2|6178.2|6172.2|6135.2|6129.2|2565
1668575400000|2022-11-16 05:10:00|6177.2|6171.2|6160.2|6154.2|6187.2|6181.2|6160.2|6154.2|1677
1668575700000|2022-11-16 05:15:00|6159.2|6153.2|6177.2|6171.2|6183.2|6177.2|6153.2|6147.2|1988
1668576000000|2022-11-16 05:20:00|6176.2|6170.2|6180.2|6174.2|6191.2|6185.2|6172.2|6166.2|1886
1668576300000|2022-11-16 05:25:00|6182.2|6176.2|6164.2|6158.2|6198.2|6192.2|6162.2|6156.2|1608
1668576600000|2022-11-16 05:30:00|6163.2|6157.2|6157.2|6151.2|6174.2|6168.2|6153.2|6147.2|1257
1668576900000|2022-11-16 05:35:00|6158.2|6152.2|6165.2|6159.2|6175.2|6169.2|6149.2|6143.2|1140
1668577200000|2022-11-16 05:40:00|6166.2|6160.2|6173.2|6167.2|6178.2|6172.2|6161.2|6155.2|835
1668577500000|2022-11-16 05:45:00|6171.2|6165.2|6192.2|6186.2|6196.2|6190.2|6168.2|6162.2|2346
1668577800000|2022-11-16 05:50:00|6193.2|6187.2|6182.2|6176.2|6195.2|6189.2|6176.2|6170.2|1084
1668578100000|2022-11-16 05:55:00|6183.2|6177.2|6180.2|6174.2|6187.2|6181.2|6171.2|6165.2|1150
1668578400000|2022-11-16 06:00:00|6181.2|6175.2|6194.2|6188.2|6208.2|6202.2|6179.2|6173.2|1521
1668578700000|2022-11-16 06:05:00|6193.2|6187.2|6186.2|6180.2|6195.2|6189.2|6185.2|6179.2|1199
1668579000000|2022-11-16 06:10:00|6185.2|6179.2|6175.2|6169.2|6186.2|6180.2|6173.2|6167.2|970
1668579300000|2022-11-16 06:15:00|6177.2|6171.2|6175.2|6169.2|6180.2|6174.2|6170.2|6164.2|1057
1668579600000|2022-11-16 06:20:00|6173.2|6167.2|6166.2|6160.2|6173.2|6167.2|6163.2|6157.2|882
1668579900000|2022-11-16 06:25:00|6165.2|6159.2|6176.2|6170.2|6176.2|6170.2|6163.2|6157.2|1101
1668580200000|2022-11-16 06:30:00|6174.2|6168.2|6179.2|6173.2|6190.2|6184.2|6174.2|6168.2|1087
1668580500000|2022-11-16 06:35:00|6178.2|6172.2|6159.2|6153.2|6180.2|6174.2|6159.2|6153.2|1159
1668580800000|2022-11-16 06:40:00|6160.2|6154.2|6178.2|6172.2|6183.2|6177.2|6160.2|6154.2|1675
1668581100000|2022-11-16 06:45:00|6179.2|6173.2|6179.2|6173.2|6186.2|6180.2|6176.2|6170.2|976
1668581400000|2022-11-16 06:50:00|6178.2|6172.2|6185.2|6179.2|6189.2|6183.2|6175.2|6169.2|1087
1668581700000|2022-11-16 06:55:00|6186.2|6180.2|6183.2|6177.2|6194.2|6188.2|6182.2|6176.2|1068
1668582000000|2022-11-16 07:00:00|6184.2|6178.2|6181.2|6175.2|6190.2|6184.2|6178.2|6172.2|1120
1668582300000|2022-11-16 07:05:00|6180.2|6174.2|6181.2|6175.2|6185.2|6179.2|6176.2|6170.2|1026
1668582600000|2022-11-16 07:10:00|6180.2|6174.2|6179.2|6173.2|6186.2|6180.2|6176.2|6170.2|713
1668582900000|2022-11-16 07:15:00|6178.2|6172.2|6182.2|6176.2|6185.2|6179.2|6174.2|6168.2|891
1668583200000|2022-11-16 07:20:00|6183.2|6177.2|6196.2|6190.2|6199.2|6193.2|6183.2|6177.2|1554
1668583500000|2022-11-16 07:25:00|6195.2|6189.2|6205.2|6199.2|6208.2|6202.2|6190.2|6184.2|1069
1668583800000|2022-11-16 07:30:00|6206.2|6200.2|6215.2|6209.2|6217.2|6211.2|6198.2|6192.2|1519
1668584100000|2022-11-16 07:35:00|6216.2|6210.2|6223.2|6217.2|6228.2|6222.2|6215.2|6209.2|1355
1668584400000|2022-11-16 07:40:00|6224.2|6218.2|6212.2|6206.2|6226.2|6220.2|6212.2|6206.2|1243
1668584700000|2022-11-16 07:45:00|6211.2|6205.2|6216.2|6210.2|6217.2|6211.2|6208.2|6202.2|1050
1668585000000|2022-11-16 07:50:00|6217.2|6211.2|6227.2|6221.2|6231.2|6225.2|6213.2|6207.2|1669
1668585300000|2022-11-16 07:55:00|6228.2|6222.2|6238.2|6232.2|6239.2|6233.2|6228.2|6222.2|3208
1668585600000|2022-11-16 08:00:00|6237.2|6231.2|6230.2|6224.2|6238.2|6232.2|6219.2|6213.2|2232
1668585900000|2022-11-16 08:05:00|6231.2|6225.2|6236.2|6230.2|6241.2|6235.2|6227.2|6221.2|3794
1668586200000|2022-11-16 08:10:00|6234.2|6228.2|6225.2|6219.2|6237.2|6231.2|6222.2|6216.2|3491
1668586500000|2022-11-16 08:15:00|6224.2|6218.2|6223.2|6217.2|6227.2|6221.2|6221.2|6215.2|2034
1668586800000|2022-11-16 08:20:00|6224.2|6218.2|6220.2|6214.2|6225.2|6219.2|6220.2|6214.2|3507
1668587100000|2022-11-16 08:25:00|6221.2|6215.2|6216.2|6210.2|6224.2|6218.2|6215.2|6209.2|1353
1668587400000|2022-11-16 08:30:00|6223.4|6200|6221.1|6197.7|6224.8|6201.4|6221.1|6197.7|0
1668587700000|2022-11-16 08:35:00|6221.3|6197.9|6218|6194.6|6221.3|6197.9|6217.9|6194.5|0
1668588000000|2022-11-16 08:40:00|6218.1|6194.7|6220.6|6197.2|6220.9|6197.5|6218.1|6194.7|0
1668588300000|2022-11-16 08:45:00|6220.5|6197.1|6222.6|6199.2|6223.1|6199.7|6220.4|6197|0
1668588600000|2022-11-16 08:50:00|6222.5|6199.1|6220.9|6197.5|6223.1|6199.7|6220.1|6196.7|0
1668588900000|2022-11-16 08:55:00|6220.7|6197.3|6230.1|6206.7|6230.5|6207.1|6220.2|6196.8|0
1668589200000|2022-11-16 09:00:00|6230.3|6206.9|6227.7|6204.3|6231.2|6207.8|6227.5|6204.1|0
1668589500000|2022-11-16 09:05:00|6227.6|6204.2|6226.7|6203.3|6227.7|6204.3|6225|6201.6|0
1668589800000|2022-11-16 09:10:00|6227|6203.6|6226.2|6202.8|6227|6203.6|6224.8|6201.4|0
1668590100000|2022-11-16 09:15:00|6211.2|6205.2|6198.2|6192.2|6211.2|6205.2|6194.2|6188.2|1062
1668590400000|2022-11-16 09:20:00|6197.2|6191.2|6201.2|6195.2|6203.2|6197.2|6195.2|6189.2|1221
1668590700000|2022-11-16 09:25:00|6200.2|6194.2|6197.2|6191.2|6206.2|6200.2|6197.2|6191.2|273
1668591000000|2022-11-16 09:30:00|6196.2|6190.2|6196.2|6190.2|6197.2|6191.2|6194.2|6188.2|351
1668591300000|2022-11-16 09:35:00|6197.2|6191.2|6215.2|6209.2|6221.2|6215.2|6197.2|6191.2|695
1668591600000|2022-11-16 09:40:00|6213.2|6207.2|6220.2|6214.2|6225.2|6219.2|6213.2|6207.2|294
1668591900000|2022-11-16 09:45:00|6221.2|6215.2|6235.2|6229.2|6236.2|6230.2|6217.2|6211.2|425
1668592200000|2022-11-16 09:50:00|6236.2|6230.2|6236.2|6230.2|6239.2|6233.2|6232.2|6226.2|333
1668592500000|2022-11-16 09:55:00|6235.2|6229.2|6229.2|6223.2|6238.2|6232.2|6228.2|6222.2|166
1668592800000|2022-11-16 10:00:00|6230.2|6224.2|6232.2|6226.2|6235.2|6229.2|6226.2|6220.2|225
1668593100000|2022-11-16 10:05:00|6231.2|6225.2|6231.2|6225.2|6233.2|6227.2|6230.2|6224.2|67
1668593400000|2022-11-16 10:10:00|6232.2|6226.2|6240.2|6234.2|6240.2|6234.2|6232.2|6226.2|136
1668593700000|2022-11-16 10:15:00|6239.2|6233.2|6240.2|6234.2|6241.2|6235.2|6236.2|6230.2|188
1668594000000|2022-11-16 10:20:00|6239.2|6233.2|6238.2|6232.2|6240.2|6234.2|6236.2|6230.2|115
1668594300000|2022-11-16 10:25:00|6237.2|6231.2|6237.2|6231.2|6239.2|6233.2|6234.2|6228.2|82
1668594600000|2022-11-16 10:30:00|6238.2|6232.2|6236.2|6230.2|6244.2|6238.2|6236.2|6230.2|135
1668594900000|2022-11-16 10:35:00|6235.2|6229.2|6236.2|6230.2|6236.2|6230.2|6232.2|6226.2|128
1668595200000|2022-11-16 10:40:00|6235.2|6229.2|6237.2|6231.2|6237.2|6231.2|6233.2|6227.2|98
1668595500000|2022-11-16 10:45:00|6236.2|6230.2|6240.2|6234.2|6241.2|6235.2|6236.2|6230.2|83
1668595800000|2022-11-16 10:50:00|6239.2|6233.2|6237.2|6231.2|6242.2|6236.2|6237.2|6231.2|55
1668596100000|2022-11-16 10:55:00|6235.2|6229.2|6232.2|6226.2|6235.2|6229.2|6230.2|6224.2|646
1668596400000|2022-11-16 11:00:00|6232.7|6226.7|6230.7|6224.7|6237.7|6231.7|6230.7|6224.7|96
1668596700000|2022-11-16 11:05:00|6229.7|6223.7|6225.2|6219.2|6230.2|6224.2|6223.7|6217.7|112
1668597000000|2022-11-16 11:10:00|6224.7|6218.7|6226.7|6220.7|6228.2|6222.2|6224.2|6218.2|32
1668597300000|2022-11-16 11:15:00|6227.2|6221.2|6230.7|6224.7|6230.7|6224.7|6225.2|6219.2|102
1668597600000|2022-11-16 11:20:00|6229.7|6223.7|6229.2|6223.2|6231.7|6225.7|6226.7|6220.7|76
1668597900000|2022-11-16 11:25:00|6228.7|6222.7|6231.2|6225.2|6232.7|6226.7|6228.7|6222.7|89
1668598200000|2022-11-16 11:30:00|6231.7|6225.7|6226.7|6220.7|6231.7|6225.7|6223.7|6217.7|130
1668598500000|2022-11-16 11:35:00|6227.7|6221.7|6224.7|6218.7|6229.7|6223.7|6221.2|6215.2|167
1668598800000|2022-11-16 11:40:00|6225.7|6219.7|6220.7|6214.7|6228.2|6222.2|6219.7|6213.7|191
1668599100000|2022-11-16 11:45:00|6221.2|6215.2|6223.7|6217.7|6224.2|6218.2|6221.2|6215.2|99
1668599400000|2022-11-16 11:50:00|6224.7|6218.7|6220.2|6214.2|6225.7|6219.7|6219.7|6213.7|177
1668599700000|2022-11-16 11:55:00|6220.7|6214.7|6221.2|6215.2|6224.7|6218.7|6219.7|6213.7|261
1668600000000|2022-11-16 12:00:00|6220.7|6214.7|6219.7|6213.7|6221.2|6215.2|6217.7|6211.7|91
1668600300000|2022-11-16 12:05:00|6219.2|6213.2|6218.2|6212.2|6221.2|6215.2|6214.7|6208.7|273
1668600600000|2022-11-16 12:10:00|6217.7|6211.7|6216.7|6210.7|6219.7|6213.7|6215.7|6209.7|89
1668600900000|2022-11-16 12:15:00|6217.2|6211.2|6219.7|6213.7|6219.7|6213.7|6215.7|6209.7|59
1668601200000|2022-11-16 12:20:00|6220.2|6214.2|6219.2|6213.2|6223.7|6217.7|6218.7|6212.7|69
1668601500000|2022-11-16 12:25:00|6219.7|6213.7|6216.2|6210.2|6219.7|6213.7|6216.2|6210.2|98
1668601800000|2022-11-16 12:30:00|6216.7|6210.7|6225.7|6219.7|6226.7|6220.7|6215.2|6209.2|66
1668602100000|2022-11-16 12:35:00|6226.2|6220.2|6227.7|6221.7|6228.2|6222.2|6222.2|6216.2|49
1668602400000|2022-11-16 12:40:00|6228.2|6222.2|6227.7|6221.7|6228.7|6222.7|6226.7|6220.7|116
1668602700000|2022-11-16 12:45:00|6227.2|6221.2|6221.7|6215.7|6227.7|6221.7|6219.7|6213.7|114
1668603000000|2022-11-16 12:50:00|6222.2|6216.2|6235.7|6229.7|6235.7|6229.7|6218.2|6212.2|168
1668603300000|2022-11-16 12:55:00|6234.7|6228.7|6240.7|6234.7|6241.7|6235.7|6232.7|6226.7|159
1668603600000|2022-11-16 13:00:00|6241.2|6235.2|6227.7|6221.7|6241.2|6235.2|6227.7|6221.7|108
1668603900000|2022-11-16 13:05:00|6228.2|6222.2|6231.7|6225.7|6231.7|6225.7|6223.7|6217.7|84
1668604200000|2022-11-16 13:10:00|6231.2|6225.2|6229.2|6223.2|6232.7|6226.7|6228.2|6222.2|67
1668604500000|2022-11-16 13:15:00|6228.7|6222.7|6232.7|6226.7|6232.7|6226.7|6228.7|6222.7|31
1668604800000|2022-11-16 13:20:00|6230.2|6224.2|6227.2|6221.2|6230.2|6224.2|6226.7|6220.7|141
1668605100000|2022-11-16 13:25:00|6227.7|6221.7|6228.2|6222.2|6229.7|6223.7|6226.7|6220.7|78
1668605400000|2022-11-16 13:30:00|6227.7|6221.7|6218.2|6212.2|6228.7|6222.7|6202.7|6196.7|447
1668605700000|2022-11-16 13:35:00|6217.7|6211.7|6219.2|6213.2|6226.2|6220.2|6217.2|6211.2|191
1668606000000|2022-11-16 13:40:00|6221.2|6215.2|6229.7|6223.7|6229.7|6223.7|6221.2|6215.2|101
1668606300000|2022-11-16 13:45:00|6229.2|6223.2|6231.2|6225.2|6239.7|6233.7|6229.2|6223.2|198
1668606600000|2022-11-16 13:50:00|6230.7|6224.7|6219.7|6213.7|6231.2|6225.2|6216.7|6210.7|114
1668606900000|2022-11-16 13:55:00|6220.2|6214.2|6214.2|6208.2|6223.2|6217.2|6211.7|6205.7|117
1668607200000|2022-11-16 14:00:00|6216.2|6210.2|6214.2|6208.2|6219.7|6213.7|6213.7|6207.7|42
1668607500000|2022-11-16 14:05:00|6213.7|6207.7|6211.2|6205.2|6215.7|6209.7|6208.7|6202.7|107
1668607800000|2022-11-16 14:10:00|6210.7|6204.7|6205.2|6199.2|6212.7|6206.7|6204.7|6198.7|232
1668608100000|2022-11-16 14:15:00|6204.7|6198.7|6199.7|6193.7|6209.7|6203.7|6198.7|6192.7|300
1668608400000|2022-11-16 14:20:00|6200.2|6194.2|6197.7|6191.7|6205.2|6199.2|6193.7|6187.7|215
1668608700000|2022-11-16 14:25:00|6197.2|6191.2|6197.2|6191.2|6200.7|6194.7|6193.7|6187.7|150
1668609000000|2022-11-16 14:30:00|6197.7|6191.7|6189.7|6183.7|6205.7|6199.7|6183.7|6177.7|1709
1668609300000|2022-11-16 14:35:00|6191.2|6185.2|6189.2|6183.2|6191.2|6185.2|6176.7|6170.7|631
1668609600000|2022-11-16 14:40:00|6188.7|6182.7|6168.2|6162.2|6190.2|6184.2|6163.2|6157.2|480
1668609900000|2022-11-16 14:45:00|6168.7|6162.7|6161.2|6155.2|6183.7|6177.7|6159.7|6153.7|539
1668610200000|2022-11-16 14:50:00|6160.7|6154.7|6163.7|6157.7|6163.7|6157.7|6153.7|6147.7|745
1668610500000|2022-11-16 14:55:00|6164.2|6158.2|6166.2|6160.2|6178.7|6172.7|6162.2|6156.2|646
1668610800000|2022-11-16 15:00:00|6166.7|6160.7|6164.7|6158.7|6176.7|6170.7|6164.2|6158.2|357
1668611100000|2022-11-16 15:05:00|6165.7|6159.7|6162.7|6156.7|6171.7|6165.7|6159.7|6153.7|577
1668611400000|2022-11-16 15:10:00|6162.2|6156.2|6162.7|6156.7|6174.7|6168.7|6160.7|6154.7|400
1668611700000|2022-11-16 15:15:00|6161.7|6155.7|6157.2|6151.2|6166.2|6160.2|6153.2|6147.2|618
1668612000000|2022-11-16 15:20:00|6157.7|6151.7|6152.7|6146.7|6164.7|6158.7|6151.7|6145.7|605
1668612300000|2022-11-16 15:25:00|6154.7|6148.7|6147.7|6141.7|6157.7|6151.7|6145.7|6139.7|477
1668612600000|2022-11-16 15:30:00|6148.2|6142.2|6157.7|6151.7|6161.7|6155.7|6147.7|6141.7|248
1668612900000|2022-11-16 15:35:00|6156.7|6150.7|6142.7|6136.7|6157.2|6151.2|6140.7|6134.7|506
1668613200000|2022-11-16 15:40:00|6143.2|6137.2|6138.2|6132.2|6144.7|6138.7|6134.7|6128.7|280
1668613500000|2022-11-16 15:45:00|6137.7|6131.7|6141.2|6135.2|6146.7|6140.7|6130.2|6124.2|258
1668613800000|2022-11-16 15:50:00|6141.7|6135.7|6135.7|6129.7|6143.7|6137.7|6134.2|6128.2|296
1668614100000|2022-11-16 15:55:00|6135.2|6129.2|6137.2|6131.2|6140.2|6134.2|6132.7|6126.7|149
1668614400000|2022-11-16 16:00:00|6136.7|6130.7|6139.7|6133.7|6144.7|6138.7|6135.7|6129.7|305
1668614700000|2022-11-16 16:05:00|6139.2|6133.2|6142.2|6136.2|6143.7|6137.7|6138.2|6132.2|256
1668615000000|2022-11-16 16:10:00|6141.7|6135.7|6138.7|6132.7|6142.7|6136.7|6134.2|6128.2|158
1668615300000|2022-11-16 16:15:00|6138.2|6132.2|6139.2|6133.2|6142.7|6136.7|6133.7|6127.7|149
1668615600000|2022-11-16 16:20:00|6138.7|6132.7|6145.7|6139.7|6148.7|6142.7|6138.2|6132.2|246
1668615900000|2022-11-16 16:25:00|6145.2|6139.2|6141.2|6135.2|6148.2|6142.2|6140.7|6134.7|291
1668616200000|2022-11-16 16:30:00|6140.7|6134.7|6140.2|6134.2|6143.7|6137.7|6137.7|6131.7|508
1668616500000|2022-11-16 16:35:00|6139.7|6133.7|6140.7|6134.7|6142.7|6136.7|6135.7|6129.7|385
1668616800000|2022-11-16 16:40:00|6140.2|6134.2|6142.7|6136.7|6144.7|6138.7|6139.7|6133.7|217
1668617100000|2022-11-16 16:45:00|6143.2|6137.2|6143.7|6137.7|6146.2|6140.2|6141.7|6135.7|244
1668617400000|2022-11-16 16:50:00|6144.2|6138.2|6140.7|6134.7|6144.7|6138.7|6137.7|6131.7|301
1668617700000|2022-11-16 16:55:00|6140.2|6134.2|6133.2|6127.2|6142.7|6136.7|6133.2|6127.2|391
1668618000000|2022-11-16 17:00:00|6135.2|6129.2|6132.2|6126.2|6136.2|6130.2|6131.2|6125.2|229
1668618300000|2022-11-16 17:05:00|6131.2|6125.2|6135.2|6129.2|6136.2|6130.2|6129.2|6123.2|141
1668618600000|2022-11-16 17:10:00|6133.2|6127.2|6134.2|6128.2|6135.2|6129.2|6130.2|6124.2|110
1668618900000|2022-11-16 17:15:00|6132.2|6126.2|6123.2|6117.2|6134.2|6128.2|6121.2|6115.2|241
1668619200000|2022-11-16 17:20:00|6124.2|6118.2|6130.2|6124.2|6131.2|6125.2|6119.2|6113.2|396
1668619500000|2022-11-16 17:25:00|6129.2|6123.2|6135.2|6129.2|6136.2|6130.2|6129.2|6123.2|156
1668619800000|2022-11-16 17:30:00|6137.2|6131.2|6142.2|6136.2|6142.2|6136.2|6135.2|6129.2|155
1668620100000|2022-11-16 17:35:00|6141.2|6135.2|6147.2|6141.2|6150.2|6144.2|6141.2|6135.2|420
1668620400000|2022-11-16 17:40:00|6148.2|6142.2|6156.2|6150.2|6156.2|6150.2|6146.2|6140.2|177
1668620700000|2022-11-16 17:45:00|6155.2|6149.2|6158.2|6152.2|6162.2|6156.2|6155.2|6149.2|222
1668621000000|2022-11-16 17:50:00|6159.2|6153.2|6156.2|6150.2|6162.2|6156.2|6153.2|6147.2|232
1668621300000|2022-11-16 17:55:00|6157.2|6151.2|6156.2|6150.2|6161.2|6155.2|6155.2|6149.2|250
1668621600000|2022-11-16 18:00:00|6157.2|6151.2|6159.2|6153.2|6159.2|6153.2|6153.2|6147.2|144
1668621900000|2022-11-16 18:05:00|6158.2|6152.2|6159.2|6153.2|6159.2|6153.2|6156.2|6150.2|108
1668622200000|2022-11-16 18:10:00|6160.2|6154.2|6157.2|6151.2|6162.2|6156.2|6157.2|6151.2|75
1668622500000|2022-11-16 18:15:00|6158.2|6152.2|6153.2|6147.2|6158.2|6152.2|6153.2|6147.2|183
1668622800000|2022-11-16 18:20:00|6154.2|6148.2|6156.2|6150.2|6160.2|6154.2|6154.2|6148.2|167
1668623100000|2022-11-16 18:25:00|6155.2|6149.2|6158.2|6152.2|6161.2|6155.2|6155.2|6149.2|191
1668623400000|2022-11-16 18:30:00|6160.2|6154.2|6147.2|6141.2|6161.2|6155.2|6147.2|6141.2|181
1668623700000|2022-11-16 18:35:00|6148.2|6142.2|6150.2|6144.2|6150.2|6144.2|6145.2|6139.2|94
1668624000000|2022-11-16 18:40:00|6149.2|6143.2|6154.2|6148.2|6154.2|6148.2|6148.2|6142.2|144
1668624300000|2022-11-16 18:45:00|6152.2|6146.2|6153.2|6147.2|6154.2|6148.2|6150.2|6144.2|70
1668624600000|2022-11-16 18:50:00|6152.2|6146.2|6149.2|6143.2|6152.2|6146.2|6147.2|6141.2|74
1668624900000|2022-11-16 18:55:00|6148.2|6142.2|6150.6|6127.2|6150.8|6144.2|6144.2|6127.2|127
1668625200000|2022-11-16 19:00:00|6150.7|6127.3|6155.8|6132.4|6156|6132.6|6150.3|6126.9|0
1668625500000|2022-11-16 19:05:00|6156.7|6133.3|6154.4|6131|6157.5|6134.1|6152.6|6129.2|0
1668625800000|2022-11-16 19:10:00|6154.3|6130.9|6150.6|6127.2|6154.5|6131.1|6150.4|6127|0
1668626100000|2022-11-16 19:15:00|6150.7|6127.3|6147.1|6123.7|6151.9|6128.5|6146.5|6123.1|0
1668626400000|2022-11-16 19:20:00|6147|6123.6|6149.5|6126.1|6149.6|6126.2|6147|6123.6|0
1668626700000|2022-11-16 19:25:00|6149.6|6126.2|6150.3|6126.9|6151.6|6128.2|6149.6|6126.2|0
1668627000000|2022-11-16 19:30:00|6150.4|6127|6147.1|6123.7|6150.4|6127|6143.9|6120.5|0
1668627300000|2022-11-16 19:35:00|6147.2|6123.8|6157.3|6133.9|6158.1|6134.7|6147.2|6123.8|0
1668627600000|2022-11-16 19:40:00|6157.2|6133.8|6151.9|6128.5|6157.7|6134.3|6151.7|6128.3|0
1668627900000|2022-11-16 19:45:00|6152|6128.6|6150.6|6127.2|6152.3|6128.9|6148.9|6125.5|0
1668628200000|2022-11-16 19:50:00|6150.7|6127.3|6152.5|6129.1|6154.7|6131.3|6150.4|6127|0
1668628500000|2022-11-16 19:55:00|6152.6|6129.2|6155.7|6132.3|6155.8|6132.4|6152.1|6128.7|0
1668628800000|2022-11-16 20:00:00|6155.6|6132.2|6154.5|6131.1|6155.7|6132.3|6153.3|6129.9|0
1668629100000|2022-11-16 20:05:00|6154.6|6131.2|6148.4|6125|6154.9|6131.5|6148|6124.6|0
1668629400000|2022-11-16 20:10:00|6148.5|6125.1|6149.8|6126.4|6150.8|6127.4|6147.4|6124|0
1668629700000|2022-11-16 20:15:00|6149.7|6126.3|6147.5|6124.1|6151.8|6128.4|6146.1|6122.7|0
1668630000000|2022-11-16 20:20:00|6147.4|6124|6149.1|6125.7|6149.2|6125.8|6147.3|6123.9|0
1668630300000|2022-11-16 20:25:00|6149.2|6125.8|6152.5|6129.1|6153.1|6129.7|6148.5|6125.1|0
1668630600000|2022-11-16 20:30:00|6152.4|6129|6148.2|6124.8|6153.3|6129.9|6147.3|6123.9|0
1668630900000|2022-11-16 20:35:00|6148.1|6124.7|6152.2|6128.8|6153.9|6130.5|6148.1|6124.7|0
1668631200000|2022-11-16 20:40:00|6152.1|6128.7|6155.5|6132.1|6155.5|6132.1|6151|6127.6|0
1668631500000|2022-11-16 20:45:00|6155.4|6132|6155.3|6131.9|6155.4|6132|6153.8|6130.4|0
1668631800000|2022-11-16 20:50:00|6155.4|6132|6156.9|6133.5|6158.6|6135.2|6155|6131.6|0
1668632100000|2022-11-16 20:55:00|6156.8|6133.4|6147.8|6124.4|6156.8|6133.4|6143.9|6120.5|0
1668632400000|2022-11-16 21:00:00|6148|6124.6|6150.4|6127|6150.7|6127.3|6146.6|6123.2|0
1668632700000|2022-11-16 21:05:00|6150.6|6127.2|6151.4|6128|6152.2|6128.8|6148.9|6125.5|0
1668633000000|2022-11-16 21:10:00|6151.1|6127.7|6157.2|6133.8|6157.5|6134.1|6150.9|6127.5|0
1668633300000|2022-11-16 21:15:00|6157.4|6134|6154|6130.6|6157.7|6134.3|6153.5|6130.1|0
1668633600000|2022-11-16 21:20:00|6153.6|6130.2|6157.9|6134.5|6160.1|6136.7|6150.8|6127.4|0
1668633900000|2022-11-16 21:25:00|6158.1|6134.7|6156.8|6133.4|6158.3|6134.9|6156.6|6133.2|0
1668634200000|2022-11-16 21:30:00|6156.6|6133.2|6154.6|6131.2|6156.6|6133.2|6153.3|6129.9|0
1668634500000|2022-11-16 21:35:00|6154.4|6131|6154.1|6130.7|6155.1|6131.7|6153.8|6130.4|0
1668634800000|2022-11-16 21:40:00|6153.9|6130.5|6153.3|6129.9|6154.8|6131.4|6152.3|6128.9|0
1668635100000|2022-11-16 21:45:00|6153.1|6129.7|6153.4|6130|6154.4|6131|6152.3|6128.9|0
1668635400000|2022-11-16 21:50:00|6153.6|6130.2|6153.8|6130.4|6155.6|6132.2|6153.3|6129.9|0
1668635700000|2022-11-16 21:55:00|6154|6130.6|6153.6|6130.2|6154.2|6130.8|6152.1|6128.7|0
1668636000000|2022-11-16 22:00:00|6153.5|6130.1|6153.8|6130.4|6153.8|6130.4|6153.4|6130|0
1668636300000|2022-11-16 22:05:00|6153.7|6130.3|6153.4|6130|6154|6130.6|6153.4|6130|0
1668636600000|2022-11-16 22:10:00|6153.6|6130.2|6153.5|6130.1|6153.6|6130.2|6153|6129.6|0
1668636900000|2022-11-16 22:15:00|6153.4|6130|6153.4|6130|6153.6|6130.2|6153.1|6129.7|0
1668637200000|2022-11-16 22:20:00|6153.5|6130.1|6153.6|6130.2|6153.6|6130.2|6153.3|6129.9|0
1668637500000|2022-11-16 22:25:00|6153.4|6130|6153.4|6130|6153.5|6130.1|6153.3|6129.9|0
1668637800000|2022-11-16 22:30:00|6153.3|6129.9|6153.3|6129.9|6153.4|6130|6153.2|6129.8|0
1668638100000|2022-11-16 22:35:00|6153.4|6130|6153.9|6130.5|6154|6130.6|6153.4|6130|0
1668638400000|2022-11-16 22:40:00|6154|6130.6|6154.4|6131|6154.5|6131.1|6154|6130.6|0
1668638700000|2022-11-16 22:45:00|6154.5|6131.1|6154.2|6130.8|6155|6131.6|6154.2|6130.8|0
1668639000000|2022-11-16 22:50:00|6154.4|6131|6155.5|6132.1|6155.7|6132.3|6154.4|6131|0
1668639300000|2022-11-16 22:55:00|6155.7|6132.3|6156.2|6132.8|6156.5|6133.1|6155.1|6131.7|0
1668639600000|2022-11-16 23:00:00|6157|6133.6|6155.9|6132.5|6158.2|6134.8|6155.7|6132.3|0
1668639900000|2022-11-16 23:05:00|6156.1|6132.7|6155.9|6132.5|6157.2|6133.8|6155.7|6132.3|0
1668640200000|2022-11-16 23:10:00|6156.1|6132.7|6155.2|6131.8|6156.9|6133.5|6154.9|6131.5|0
1668640500000|2022-11-16 23:15:00|6155.4|6132|6155.4|6132|6155.7|6132.3|6154.2|6130.8|0
1668640800000|2022-11-16 23:20:00|6155.2|6131.8|6154.7|6131.3|6155.9|6132.5|6154.2|6130.8|0
1668641100000|2022-11-16 23:25:00|6154.8|6131.4|6155.4|6132|6155.4|6132|6154.4|6131|0
1668641400000|2022-11-16 23:30:00|6155.2|6131.8|6155.2|6131.8|6155.7|6132.3|6154.7|6131.3|0
1668641700000|2022-11-16 23:35:00|6155.4|6132|6155.7|6132.3|6155.7|6132.3|6154.7|6131.3|0
1668642000000|2022-11-16 23:40:00|6155.4|6132|6155.9|6132.5|6156.7|6133.3|6155.4|6132|0
1668642300000|2022-11-16 23:45:00|6155.8|6132.4|6155.9|6132.5|6156.4|6133|6154.9|6131.5|0
1668642600000|2022-11-16 23:50:00|6155.8|6132.4|6154.4|6131|6155.9|6132.5|6153.9|6130.5|0
1668642900000|2022-11-16 23:55:00|6154.5|6131.1|6155.4|6132|6155.4|6132|6154.2|6130.8|0
1668643200000|2022-11-17 00:00:00|6155.2|6131.8|6156|6132.6|6157|6133.6|6154.9|6131.5|0
1668643500000|2022-11-17 00:05:00|6156.3|6132.9|6156.7|6133.3|6156.8|6133.4|6155.7|6132.3|0
1668643800000|2022-11-17 00:10:00|6156.9|6133.5|6156.2|6132.8|6157|6133.6|6156|6132.6|0
1668644100000|2022-11-17 00:15:00|6156|6132.6|6153.9|6130.5|6156.2|6132.8|6153.1|6129.7|0
1668644400000|2022-11-17 00:20:00|6154|6130.6|6154.3|6130.9|6155.1|6131.7|6154|6130.6|0
1668644700000|2022-11-17 00:25:00|6154.4|6131|6155.4|6132|6155.9|6132.5|6154.1|6130.7|0
1668645000000|2022-11-17 00:30:00|6155.1|6131.7|6152.3|6128.9|6155.4|6132|6151.8|6128.4|0
1668645300000|2022-11-17 00:35:00|6152.2|6128.8|6151.8|6128.4|6152.6|6129.2|6151.8|6128.4|0
1668645600000|2022-11-17 00:40:00|6152|6128.6|6150|6126.6|6152.1|6128.7|6150|6126.6|0
1668645900000|2022-11-17 00:45:00|6150.2|6126.8|6152.3|6128.9|6152.6|6129.2|6150.1|6126.7|0
1668646200000|2022-11-17 00:50:00|6152.2|6128.8|6151.8|6128.4|6152.9|6129.5|6151.6|6128.2|0
1668646500000|2022-11-17 00:55:00|6152.1|6128.7|6153.7|6130.3|6154|6130.6|6152|6128.6|0
1668646800000|2022-11-17 01:00:00|6153.9|6130.5|6148.5|6125.1|6154.7|6131.3|6147.5|6124.1|0
1668647100000|2022-11-17 01:05:00|6148.7|6125.3|6150.1|6126.7|6150.4|6127|6147.7|6124.3|0
1668647400000|2022-11-17 01:10:00|6150.4|6127|6150.1|6126.7|6150.7|6127.3|6149.3|6125.9|0
1668647700000|2022-11-17 01:15:00|6150|6126.6|6146.2|6140.2|6158.2|6152.2|6128.2|6122.2|2645
1668648000000|2022-11-17 01:20:00|6145.2|6139.2|6146.2|6140.2|6169.2|6163.2|6142.2|6136.2|1299
1668648300000|2022-11-17 01:25:00|6145.2|6139.2|6150.2|6144.2|6160.2|6154.2|6138.2|6132.2|842
1668648600000|2022-11-17 01:30:00|6151.2|6145.2|6139.2|6133.2|6174.2|6168.2|6132.2|6126.2|5270
1668648900000|2022-11-17 01:35:00|6138.2|6132.2|6119.2|6113.2|6141.2|6135.2|6103.2|6097.2|3426
1668649200000|2022-11-17 01:40:00|6120.2|6114.2|6119.2|6113.2|6140.2|6134.2|6109.2|6103.2|2860
1668649500000|2022-11-17 01:45:00|6118.2|6112.2|6099.2|6093.2|6126.2|6120.2|6090.2|6084.2|2121
1668649800000|2022-11-17 01:50:00|6098.2|6092.2|6082.2|6076.2|6109.2|6103.2|6082.2|6076.2|1897
1668650100000|2022-11-17 01:55:00|6080.2|6074.2|6082.2|6076.2|6089.2|6083.2|6078.2|6072.2|2220
1668650400000|2022-11-17 02:00:00|6081.2|6075.2|6068.2|6062.2|6100.2|6094.2|6066.2|6060.2|3263
1668650700000|2022-11-17 02:05:00|6069.2|6063.2|6047.4|6041.4|6070.2|6064.2|6043.2|6037.2|2948
1668651000000|2022-11-17 02:10:00|6046.4|6040.4|6045.4|6039.4|6059.4|6053.4|6037.4|6031.4|3340
1668651300000|2022-11-17 02:15:00|6044.4|6038.4|6045.4|6039.4|6061.4|6055.4|6041.4|6035.4|1765
1668651600000|2022-11-17 02:20:00|6044.4|6038.4|6024.4|6018.4|6044.4|6038.4|6022.4|6016.4|2352
1668651900000|2022-11-17 02:25:00|6023.4|6017.4|6026.4|6020.4|6028.4|6022.4|6011.4|6005.4|2613
1668652200000|2022-11-17 02:30:00|6027.4|6021.4|6025.4|6019.4|6038.4|6032.4|6022.4|6016.4|2283
1668652500000|2022-11-17 02:35:00|6026.4|6020.4|6034.4|6028.4|6034.4|6028.4|6013.4|6007.4|1111
1668652800000|2022-11-17 02:40:00|6033.4|6027.4|6036.4|6030.4|6046.4|6040.4|6030.4|6024.4|1703
1668653100000|2022-11-17 02:45:00|6035.4|6029.4|6043.4|6037.4|6055.4|6049.4|6033.4|6027.4|1601
1668653400000|2022-11-17 02:50:00|6041.4|6035.4|6047.4|6041.4|6052.4|6046.4|6035.4|6029.4|830
1668653700000|2022-11-17 02:55:00|6046.4|6040.4|6058.4|6052.4|6065.4|6059.4|6043.4|6037.4|1374
1668654000000|2022-11-17 03:00:00|6057.4|6051.4|6044.4|6038.4|6058.4|6052.4|6041.4|6035.4|838
1668654300000|2022-11-17 03:05:00|6043.4|6037.4|6033.4|6027.4|6045.4|6039.4|6031.4|6025.4|882
1668654600000|2022-11-17 03:10:00|6034.4|6028.4|6026.4|6020.4|6035.4|6029.4|6024.4|6018.4|887
1668654900000|2022-11-17 03:15:00|6027.4|6021.4|6021.4|6015.4|6030.4|6024.4|6014.4|6008.4|1143
1668655200000|2022-11-17 03:20:00|6022.4|6016.4|6032.4|6026.4|6033.4|6027.4|6019.4|6013.4|1660
1668655500000|2022-11-17 03:25:00|6031.4|6025.4|6031.4|6025.4|6033.4|6027.4|6019.4|6013.4|579
1668655800000|2022-11-17 03:30:00|6030.4|6024.4|6025.4|6019.4|6030.4|6024.4|6018.4|6012.4|330
1668656100000|2022-11-17 03:35:00|6024.4|6018.4|6021.4|6015.4|6027.4|6021.4|6018.4|6012.4|341
1668656400000|2022-11-17 03:40:00|6020.4|6014.4|6030.4|6024.4|6035.4|6029.4|6020.4|6014.4|823
1668656700000|2022-11-17 03:45:00|6031.4|6025.4|6034.4|6028.4|6035.4|6029.4|6030.4|6024.4|447
1668657000000|2022-11-17 03:50:00|6035.4|6029.4|6041.4|6035.4|6042.4|6036.4|6032.4|6026.4|1182
1668657300000|2022-11-17 03:55:00|6042.4|6036.4|6048.4|6042.4|6049.4|6043.4|6042.4|6036.4|749
1668657600000|2022-11-17 04:00:00|6054.8|6031.4|6053.8|6030.4|6055.3|6031.9|6053.8|6030.4|0
1668657900000|2022-11-17 04:05:00|6053.6|6030.2|6052.9|6029.5|6053.8|6030.4|6052.7|6029.3|0
1668658200000|2022-11-17 04:10:00|6052.8|6029.4|6053.9|6030.5|6053.9|6030.5|6052.7|6029.3|0
1668658500000|2022-11-17 04:15:00|6053.7|6030.3|6054.2|6030.8|6054.5|6031.1|6053.4|6030|0
1668658800000|2022-11-17 04:20:00|6054.1|6030.7|6054.1|6030.7|6054.9|6031.5|6053.9|6030.5|0
1668659100000|2022-11-17 04:25:00|6054.2|6030.8|6054.6|6031.2|6054.6|6031.2|6053.9|6030.5|0
1668659400000|2022-11-17 04:30:00|6054.4|6031|6053.4|6030|6054.6|6031.2|6053.4|6030|0
1668659700000|2022-11-17 04:35:00|6053.6|6030.2|6053.4|6030|6053.9|6030.5|6053.1|6029.7|0
1668660000000|2022-11-17 04:40:00|6053.2|6029.8|6053.2|6029.8|6053.6|6030.2|6052.9|6029.5|0
1668660300000|2022-11-17 04:45:00|6053.4|6030|6053.4|6030|6053.9|6030.5|6053.2|6029.8|0
1668660600000|2022-11-17 04:50:00|6053.5|6030.1|6052.9|6029.5|6053.6|6030.2|6052.6|6029.2|0
1668660900000|2022-11-17 04:55:00|6053|6029.6|6052.4|6029|6053.1|6029.7|6052.1|6028.7|0
1668661200000|2022-11-17 05:00:00|6051.8|6028.4|6050.4|6044.4|6053.4|6047.4|6033.4|6027.4|1771
1668661500000|2022-11-17 05:05:00|6051.4|6045.4|6051.4|6045.4|6060.4|6054.4|6041.4|6035.4|1197
1668661800000|2022-11-17 05:10:00|6050.4|6044.4|6049.4|6043.4|6054.4|6048.4|6043.4|6037.4|634
1668662100000|2022-11-17 05:15:00|6050.4|6044.4|6080.4|6074.4|6082.4|6076.4|6050.4|6044.4|1900
1668662400000|2022-11-17 05:20:00|6079.4|6073.4|6076.4|6070.4|6116.4|6110.4|6072.4|6066.4|3557
1668662700000|2022-11-17 05:25:00|6075.4|6069.4|6068.4|6062.4|6093.4|6087.4|6064.4|6058.4|1982
1668663000000|2022-11-17 05:30:00|6067.4|6061.4|6064.4|6058.4|6074.4|6068.4|6059.4|6053.4|1232
1668663300000|2022-11-17 05:35:00|6065.4|6059.4|6083.4|6077.4|6086.4|6080.4|6059.4|6053.4|1095
1668663600000|2022-11-17 05:40:00|6084.4|6078.4|6068.4|6062.4|6099.4|6093.4|6068.4|6062.4|1247
1668663900000|2022-11-17 05:45:00|6067.4|6061.4|6054.4|6048.4|6074.4|6068.4|6053.4|6047.4|1691
1668664200000|2022-11-17 05:50:00|6055.4|6049.4|6054.4|6048.4|6060.4|6054.4|6047.4|6041.4|974
1668664500000|2022-11-17 05:55:00|6055.4|6049.4|6064.4|6058.4|6064.4|6058.4|6050.4|6044.4|908
1668664800000|2022-11-17 06:00:00|6062.4|6056.4|6073.4|6067.4|6075.4|6069.4|6052.4|6046.4|1062
1668665100000|2022-11-17 06:05:00|6075.4|6069.4|6076.4|6070.4|6084.4|6078.4|6067.4|6061.4|1253
1668665400000|2022-11-17 06:10:00|6075.4|6069.4|6087.4|6081.4|6096.4|6090.4|6070.4|6064.4|1754
1668665700000|2022-11-17 06:15:00|6086.4|6080.4|6083.4|6077.4|6088.4|6082.4|6077.4|6071.4|929
1668666000000|2022-11-17 06:20:00|6082.4|6076.4|6080.4|6074.4|6082.4|6076.4|6072.4|6066.4|444
1668666300000|2022-11-17 06:25:00|6079.4|6073.4|6092.4|6086.4|6095.4|6089.4|6076.4|6070.4|817
1668666600000|2022-11-17 06:30:00|6093.4|6087.4|6095.4|6089.4|6097.4|6091.4|6086.4|6080.4|1922
1668666900000|2022-11-17 06:35:00|6094.4|6088.4|6100.4|6094.4|6104.4|6098.4|6094.4|6088.4|1595
1668667200000|2022-11-17 06:40:00|6099.4|6093.4|6117.4|6111.4|6119.4|6113.4|6099.4|6093.4|1264
1668667500000|2022-11-17 06:45:00|6118.4|6112.4|6130.4|6124.4|6151.4|6145.4|6118.4|6112.4|2924
1668667800000|2022-11-17 06:50:00|6129.4|6123.4|6133.4|6127.4|6140.4|6134.4|6119.4|6113.4|1367
1668668100000|2022-11-17 06:55:00|6134.4|6128.4|6144.4|6138.4|6148.4|6142.4|6123.4|6117.4|1324
1668668400000|2022-11-17 07:00:00|6143.4|6137.4|6153.4|6147.4|6159.4|6153.4|6135.4|6129.4|1647
1668668700000|2022-11-17 07:05:00|6154.4|6148.4|6159.4|6153.4|6159.4|6153.4|6140.4|6134.4|1744
1668669000000|2022-11-17 07:10:00|6158.4|6152.4|6147.4|6141.4|6167.4|6161.4|6146.4|6140.4|1321
1668669300000|2022-11-17 07:15:00|6148.4|6142.4|6151.4|6145.4|6151.4|6145.4|6136.4|6130.4|1714
1668669600000|2022-11-17 07:20:00|6150.4|6144.4|6142.4|6136.4|6152.4|6146.4|6139.4|6133.4|1832
1668669900000|2022-11-17 07:25:00|6141.4|6135.4|6160.4|6154.4|6163.4|6157.4|6139.4|6133.4|931
1668670200000|2022-11-17 07:30:00|6161.4|6155.4|6178.4|6172.4|6185.4|6179.4|6144.4|6138.4|2527
1668670500000|2022-11-17 07:35:00|6177.4|6171.4|6188.4|6182.4|6205.4|6199.4|6175.4|6169.4|4297
1668670800000|2022-11-17 07:40:00|6189.4|6183.4|6181.4|6175.4|6189.4|6183.4|6170.4|6164.4|1487
1668671100000|2022-11-17 07:45:00|6182.4|6176.4|6163.4|6157.4|6183.4|6177.4|6162.4|6156.4|1524
1668671400000|2022-11-17 07:50:00|6162.4|6156.4|6155.4|6149.4|6165.4|6159.4|6153.4|6147.4|1394
1668671700000|2022-11-17 07:55:00|6156.4|6150.4|6152.4|6146.4|6156.4|6150.4|6149.4|6143.4|1587
1668672000000|2022-11-17 08:00:00|6153.4|6147.4|6144.4|6138.4|6156.4|6150.4|6141.4|6135.4|3427
1668672300000|2022-11-17 08:05:00|6142.4|6136.4|6137.4|6131.4|6145.4|6139.4|6136.4|6130.4|3228
1668672600000|2022-11-17 08:10:00|6136.4|6130.4|6140.4|6134.4|6143.4|6137.4|6133.4|6127.4|2811
1668672900000|2022-11-17 08:15:00|6139.4|6133.4|6141.4|6135.4|6150.4|6144.4|6137.4|6131.4|1206
1668673200000|2022-11-17 08:20:00|6142.4|6136.4|6133.4|6127.4|6142.4|6136.4|6133.4|6127.4|808
1668673500000|2022-11-17 08:25:00|6134.4|6128.4|6133.4|6127.4|6139.4|6133.4|6132.4|6126.4|774
1668673800000|2022-11-17 08:30:00|6141.5|6118.1|6142.2|6118.8|6142.3|6118.9|6139.6|6116.2|0
1668674100000|2022-11-17 08:35:00|6142.3|6118.9|6141.8|6118.4|6144|6120.6|6141.5|6118.1|0
1668674400000|2022-11-17 08:40:00|6141.6|6118.2|6139.2|6115.8|6142.1|6118.7|6138.7|6115.3|0
1668674700000|2022-11-17 08:45:00|6139.3|6115.9|6139.1|6115.7|6141.1|6117.7|6138.4|6115|0
1668675000000|2022-11-17 08:50:00|6138.9|6115.5|6135.2|6111.8|6139.5|6116.1|6134.8|6111.4|0
1668675300000|2022-11-17 08:55:00|6134.9|6111.5|6134|6110.6|6136.3|6112.9|6134|6110.6|0
1668675600000|2022-11-17 09:00:00|6133.8|6110.4|6131.9|6108.5|6135.3|6111.9|6131.7|6108.3|0
1668675900000|2022-11-17 09:05:00|6132|6108.6|6129.4|6106|6133|6109.6|6127.9|6104.5|0
1668676200000|2022-11-17 09:10:00|6129.1|6105.7|6129.5|6106.1|6131.4|6108|6129|6105.6|0
1668676500000|2022-11-17 09:15:00|6131.4|6125.4|6131.4|6125.4|6133.4|6127.4|6114.4|6108.4|786
1668676800000|2022-11-17 09:20:00|6130.4|6124.4|6130.4|6124.4|6130.4|6124.4|6125.4|6119.4|156
1668677100000|2022-11-17 09:25:00|6128.4|6122.4|6126.4|6120.4|6134.4|6128.4|6125.4|6119.4|221
1668677400000|2022-11-17 09:30:00|6125.4|6119.4|6111.4|6105.4|6126.4|6120.4|6111.4|6105.4|321
1668677700000|2022-11-17 09:35:00|6110.4|6104.4|6110.4|6104.4|6112.4|6106.4|6106.4|6100.4|333
1668678000000|2022-11-17 09:40:00|6109.4|6103.4|6108.4|6102.4|6111.4|6105.4|6107.4|6101.4|43
1668678300000|2022-11-17 09:45:00|6107.4|6101.4|6109.4|6103.4|6111.4|6105.4|6107.4|6101.4|62
1668678600000|2022-11-17 09:50:00|6108.4|6102.4|6106.4|6100.4|6109.4|6103.4|6103.4|6097.4|239
1668678900000|2022-11-17 09:55:00|6105.4|6099.4|6108.4|6102.4|6108.4|6102.4|6102.4|6096.4|152
1668679200000|2022-11-17 10:00:00|6109.4|6103.4|6106.4|6100.4|6110.4|6104.4|6104.4|6098.4|171
1668679500000|2022-11-17 10:05:00|6107.4|6101.4|6109.4|6103.4|6110.4|6104.4|6106.4|6100.4|73
1668679800000|2022-11-17 10:10:00|6108.4|6102.4|6107.4|6101.4|6109.4|6103.4|6103.4|6097.4|47
1668680100000|2022-11-17 10:15:00|6108.4|6102.4|6109.4|6103.4|6111.4|6105.4|6108.4|6102.4|34
1668680400000|2022-11-17 10:20:00|6107.4|6101.4|6107.4|6101.4|6109.4|6103.4|6107.4|6101.4|35
1668680700000|2022-11-17 10:25:00|6106.4|6100.4|6109.4|6103.4|6110.4|6104.4|6106.4|6100.4|38
1668681000000|2022-11-17 10:30:00|6108.4|6102.4|6104.4|6098.4|6108.4|6102.4|6104.4|6098.4|29
1668681300000|2022-11-17 10:35:00|6105.4|6099.4|6102.4|6096.4|6105.4|6099.4|6097.4|6091.4|113
1668681600000|2022-11-17 10:40:00|6103.4|6097.4|6102.4|6096.4|6104.4|6098.4|6102.4|6096.4|21
1668681900000|2022-11-17 10:45:00|6099.4|6093.4|6091.4|6085.4|6099.4|6093.4|6089.4|6083.4|264
1668682200000|2022-11-17 10:50:00|6090.4|6084.4|6081.4|6075.4|6091.4|6085.4|6081.4|6075.4|281
1668682500000|2022-11-17 10:55:00|6082.4|6076.4|6083.4|6077.4|6084.4|6078.4|6081.4|6075.4|87
1668682800000|2022-11-17 11:00:00|6082.4|6076.4|6089.4|6083.4|6090.9|6084.9|6080.9|6074.9|139
1668683100000|2022-11-17 11:05:00|6088.9|6082.9|6089.4|6083.4|6095.9|6089.9|6087.9|6081.9|258
1668683400000|2022-11-17 11:10:00|6088.9|6082.9|6085.9|6079.9|6090.4|6084.4|6085.4|6079.4|143
1668683700000|2022-11-17 11:15:00|6085.4|6079.4|6090.9|6084.9|6092.9|6086.9|6084.4|6078.4|221
1668684000000|2022-11-17 11:20:00|6090.4|6084.4|6089.9|6083.9|6090.9|6084.9|6084.9|6078.9|133
1668684300000|2022-11-17 11:25:00|6089.4|6083.4|6087.4|6081.4|6092.4|6086.4|6086.4|6080.4|32
1668684600000|2022-11-17 11:30:00|6087.9|6081.9|6091.4|6085.4|6092.9|6086.9|6087.9|6081.9|98
1668684900000|2022-11-17 11:35:00|6090.9|6084.9|6084.9|6078.9|6091.9|6085.9|6075.9|6069.9|423
1668685200000|2022-11-17 11:40:00|6084.4|6078.4|6060.9|6054.9|6084.9|6078.9|6058.9|6052.9|1090
1668685500000|2022-11-17 11:45:00|6060.4|6054.4|6092.4|6086.4|6097.4|6091.4|6060.4|6054.4|1042
1668685800000|2022-11-17 11:50:00|6095.4|6089.4|6114.4|6108.4|6121.9|6115.9|6094.4|6088.4|917
1668686100000|2022-11-17 11:55:00|6114.9|6108.9|6103.9|6097.9|6115.4|6109.4|6100.9|6094.9|290
1668686400000|2022-11-17 12:00:00|6103.4|6097.4|6091.4|6085.4|6108.9|6102.9|6090.4|6084.4|396
1668686700000|2022-11-17 12:05:00|6090.9|6084.9|6088.4|6082.4|6093.9|6087.9|6086.4|6080.4|57
1668687000000|2022-11-17 12:10:00|6087.9|6081.9|6086.4|6080.4|6088.4|6082.4|6080.9|6074.9|101
1668687300000|2022-11-17 12:15:00|6086.9|6080.9|6085.4|6079.4|6090.9|6084.9|6081.9|6075.9|122
1668687600000|2022-11-17 12:20:00|6084.9|6078.9|6084.9|6078.9|6087.9|6081.9|6080.9|6074.9|73
1668687900000|2022-11-17 12:25:00|6083.9|6077.9|6083.4|6077.4|6096.9|6090.9|6081.4|6075.4|152
1668688200000|2022-11-17 12:30:00|6083.9|6077.9|6084.9|6078.9|6090.9|6084.9|6083.4|6077.4|257
1668688500000|2022-11-17 12:35:00|6084.4|6078.4|6078.4|6072.4|6084.4|6078.4|6076.9|6070.9|44
1668688800000|2022-11-17 12:40:00|6077.9|6071.9|6069.9|6063.9|6080.4|6074.4|6069.4|6063.4|159
1668689100000|2022-11-17 12:45:00|6070.4|6064.4|6065.9|6059.9|6070.9|6064.9|6059.9|6053.9|242
1668689400000|2022-11-17 12:50:00|6066.4|6060.4|6068.4|6062.4|6069.4|6063.4|6062.4|6056.4|100
1668689700000|2022-11-17 12:55:00|6068.9|6062.9|6070.4|6064.4|6071.9|6065.9|6066.9|6060.9|53
1668690000000|2022-11-17 13:00:00|6070.9|6064.9|6057.4|6051.4|6071.4|6065.4|6055.9|6049.9|221
1668690300000|2022-11-17 13:05:00|6057.9|6051.9|6054.4|6048.4|6061.4|6055.4|6054.4|6048.4|176
1668690600000|2022-11-17 13:10:00|6053.9|6047.9|6057.9|6051.9|6060.9|6054.9|6052.4|6046.4|171
1668690900000|2022-11-17 13:15:00|6057.4|6051.4|6054.9|6048.9|6059.9|6053.9|6053.4|6047.4|384
1668691200000|2022-11-17 13:20:00|6053.9|6047.9|6043.9|6037.9|6054.4|6048.4|6039.9|6033.9|989
1668691500000|2022-11-17 13:25:00|6042.9|6036.9|6055.4|6049.4|6057.9|6051.9|6041.9|6035.9|553
1668691800000|2022-11-17 13:30:00|6054.9|6048.9|6050.4|6044.4|6059.9|6053.9|6045.4|6039.4|408
1668692100000|2022-11-17 13:35:00|6049.9|6043.9|6045.4|6039.4|6052.9|6046.9|6043.9|6037.9|130
1668692400000|2022-11-17 13:40:00|6045.9|6039.9|6044.9|6038.9|6045.9|6039.9|6039.9|6033.9|162
1668692700000|2022-11-17 13:45:00|6044.4|6038.4|6040.9|6034.9|6044.9|6038.9|6040.4|6034.4|180
1668693000000|2022-11-17 13:50:00|6041.4|6035.4|6037.9|6031.9|6042.9|6036.9|6035.9|6029.9|126
1668693300000|2022-11-17 13:55:00|6038.4|6032.4|6027.4|6021.4|6039.4|6033.4|6026.9|6020.9|174
1668693600000|2022-11-17 14:00:00|6026.9|6020.9|6035.4|6029.4|6037.9|6031.9|6022.4|6016.4|353
1668693900000|2022-11-17 14:05:00|6035.9|6029.9|6038.4|6032.4|6038.9|6032.9|6029.4|6023.4|207
1668694200000|2022-11-17 14:10:00|6038.9|6032.9|6043.4|6037.4|6043.9|6037.9|6035.4|6029.4|196
1668694500000|2022-11-17 14:15:00|6043.9|6037.9|6039.9|6033.9|6045.9|6039.9|6038.9|6032.9|38
1668694800000|2022-11-17 14:20:00|6039.4|6033.4|6037.9|6031.9|6040.9|6034.9|6036.4|6030.4|45
1668695100000|2022-11-17 14:25:00|6037.4|6031.4|6032.9|6026.9|6038.4|6032.4|6029.9|6023.9|350
1668695400000|2022-11-17 14:30:00|6032.4|6026.4|6081.4|6075.4|6081.9|6075.9|6028.4|6022.4|2287
1668695700000|2022-11-17 14:35:00|6080.9|6074.9|6092.4|6086.4|6096.4|6090.4|6072.9|6066.9|1058
1668696000000|2022-11-17 14:40:00|6092.9|6086.9|6117.4|6111.4|6120.4|6114.4|6090.4|6084.4|1484
1668696300000|2022-11-17 14:45:00|6116.9|6110.9|6131.4|6125.4|6131.9|6125.9|6105.9|6099.9|821
1668696600000|2022-11-17 14:50:00|6130.9|6124.9|6121.9|6115.9|6144.4|6138.4|6118.9|6112.9|1353
1668696900000|2022-11-17 14:55:00|6121.4|6115.4|6107.9|6101.9|6127.4|6121.4|6104.9|6098.9|628
1668697200000|2022-11-17 15:00:00|6108.9|6102.9|6135.9|6129.9|6135.9|6129.9|6107.9|6101.9|580
1668697500000|2022-11-17 15:05:00|6136.4|6130.4|6155.9|6149.9|6156.9|6150.9|6130.9|6124.9|991
1668697800000|2022-11-17 15:10:00|6155.4|6149.4|6154.9|6148.9|6158.4|6152.4|6139.9|6133.9|554
1668698100000|2022-11-17 15:15:00|6154.4|6148.4|6180.4|6174.4|6180.4|6174.4|6151.9|6145.9|1211
1668698400000|2022-11-17 15:20:00|6180.9|6174.9|6177.9|6171.9|6185.9|6179.9|6169.9|6163.9|989
1668698700000|2022-11-17 15:25:00|6178.4|6172.4|6199.9|6193.9|6206.4|6200.4|6175.9|6169.9|737
1668699000000|2022-11-17 15:30:00|6199.4|6193.4|6194.4|6188.4|6205.4|6199.4|6190.4|6184.4|1826
1668699300000|2022-11-17 15:35:00|6194.9|6188.9|6213.4|6207.4|6221.4|6215.4|6194.4|6188.4|1493
1668699600000|2022-11-17 15:40:00|6213.9|6207.9|6221.4|6215.4|6229.9|6223.9|6211.4|6205.4|1420
1668699900000|2022-11-17 15:45:00|6220.9|6214.9|6202.4|6196.4|6220.9|6214.9|6197.9|6191.9|773
1668700200000|2022-11-17 15:50:00|6201.9|6195.9|6223.9|6217.9|6224.9|6218.9|6201.4|6195.4|610
1668700500000|2022-11-17 15:55:00|6223.4|6217.4|6202.9|6196.9|6224.4|6218.4|6202.4|6196.4|365
1668700800000|2022-11-17 16:00:00|6201.9|6195.9|6204.9|6198.9|6213.9|6207.9|6200.9|6194.9|449
1668701100000|2022-11-17 16:05:00|6203.9|6197.9|6198.9|6192.9|6213.9|6207.9|6198.9|6192.9|366
1668701400000|2022-11-17 16:10:00|6199.4|6193.4|6203.9|6197.9|6205.9|6199.9|6198.4|6192.4|388
1668701700000|2022-11-17 16:15:00|6203.4|6197.4|6202.4|6196.4|6206.9|6200.9|6200.4|6194.4|313
1668702000000|2022-11-17 16:20:00|6202.9|6196.9|6202.9|6196.9|6206.9|6200.9|6194.4|6188.4|484
1668702300000|2022-11-17 16:25:00|6203.4|6197.4|6209.9|6203.9|6211.9|6205.9|6201.4|6195.4|401
1668702600000|2022-11-17 16:30:00|6210.4|6204.4|6216.9|6210.9|6216.9|6210.9|6202.9|6196.9|599
1668702900000|2022-11-17 16:35:00|6216.4|6210.4|6226.9|6220.9|6227.4|6221.4|6216.4|6210.4|490
1668703200000|2022-11-17 16:40:00|6226.4|6220.4|6232.9|6226.9|6240.4|6234.4|6224.4|6218.4|692
1668703500000|2022-11-17 16:45:00|6233.4|6227.4|6229.9|6223.9|6239.9|6233.9|6228.9|6222.9|292
1668703800000|2022-11-17 16:50:00|6231.4|6225.4|6231.9|6225.9|6236.9|6230.9|6230.4|6224.4|295
1668704100000|2022-11-17 16:55:00|6232.4|6226.4|6254.4|6248.4|6255.9|6249.9|6232.4|6226.4|484
1668704400000|2022-11-17 17:00:00|6255.4|6249.4|6253.4|6247.4|6259.4|6253.4|6251.4|6245.4|324
1668704700000|2022-11-17 17:05:00|6255.4|6249.4|6250.4|6244.4|6258.4|6252.4|6250.4|6244.4|101
1668705000000|2022-11-17 17:10:00|6249.4|6243.4|6259.4|6253.4|6264.4|6258.4|6247.4|6241.4|238
1668705300000|2022-11-17 17:15:00|6258.4|6252.4|6263.4|6257.4|6266.4|6260.4|6257.4|6251.4|289
1668705600000|2022-11-17 17:20:00|6264.4|6258.4|6249.4|6243.4|6264.4|6258.4|6249.4|6243.4|475
1668705900000|2022-11-17 17:25:00|6250.4|6244.4|6248.4|6242.4|6253.4|6247.4|6242.4|6236.4|286
1668706200000|2022-11-17 17:30:00|6249.4|6243.4|6237.4|6231.4|6255.4|6249.4|6236.4|6230.4|252
1668706500000|2022-11-17 17:35:00|6238.4|6232.4|6241.4|6235.4|6242.4|6236.4|6236.4|6230.4|330
1668706800000|2022-11-17 17:40:00|6244.4|6238.4|6246.4|6240.4|6247.4|6241.4|6239.4|6233.4|92
1668707100000|2022-11-17 17:45:00|6245.4|6239.4|6252.4|6246.4|6254.4|6248.4|6244.4|6238.4|78
1668707400000|2022-11-17 17:50:00|6253.4|6247.4|6259.4|6253.4|6261.4|6255.4|6252.4|6246.4|223
1668707700000|2022-11-17 17:55:00|6258.4|6252.4|6263.4|6257.4|6264.4|6258.4|6258.4|6252.4|90
1668708000000|2022-11-17 18:00:00|6265.4|6259.4|6266.4|6260.4|6269.4|6263.4|6264.4|6258.4|126
1668708300000|2022-11-17 18:05:00|6267.4|6261.4|6265.4|6259.4|6269.4|6263.4|6263.4|6257.4|88
1668708600000|2022-11-17 18:10:00|6264.4|6258.4|6266.4|6260.4|6269.4|6263.4|6264.4|6258.4|148
1668708900000|2022-11-17 18:15:00|6267.4|6261.4|6273.4|6267.4|6275.4|6269.4|6267.4|6261.4|404
1668709200000|2022-11-17 18:20:00|6274.4|6268.4|6268.4|6262.4|6275.4|6269.4|6267.4|6261.4|91
1668709500000|2022-11-17 18:25:00|6267.4|6261.4|6262.4|6256.4|6267.4|6261.4|6260.4|6254.4|266
1668709800000|2022-11-17 18:30:00|6263.4|6257.4|6266.4|6260.4|6267.4|6261.4|6259.4|6253.4|220
1668710100000|2022-11-17 18:35:00|6265.4|6259.4|6275.4|6269.4|6276.4|6270.4|6264.4|6258.4|111
1668710400000|2022-11-17 18:40:00|6276.4|6270.4|6277.4|6271.4|6280.4|6274.4|6273.4|6267.4|340
1668710700000|2022-11-17 18:45:00|6278.4|6272.4|6270.4|6264.4|6279.4|6273.4|6267.4|6261.4|298
1668711000000|2022-11-17 18:50:00|6271.4|6265.4|6268.4|6262.4|6271.4|6265.4|6263.4|6257.4|181
1668711300000|2022-11-17 18:55:00|6269.4|6263.4|6278.6|6255.2|6278.6|6272.4|6267.4|6255.2|142
1668711600000|2022-11-17 19:00:00|6278.5|6255.1|6282.3|6258.9|6283.2|6259.8|6275.7|6252.3|1
1668711900000|2022-11-17 19:05:00|6282.4|6259|6274.6|6251.2|6282.4|6259|6274.6|6251.2|0
1668712200000|2022-11-17 19:10:00|6274.5|6251.1|6268.7|6245.3|6274.6|6251.2|6264.7|6241.3|0
1668712500000|2022-11-17 19:15:00|6268.6|6245.2|6260.2|6236.8|6268.7|6245.3|6255.9|6232.5|0
1668712800000|2022-11-17 19:20:00|6260.3|6236.9|6256.2|6232.8|6260.3|6236.9|6250|6226.6|0
1668713100000|2022-11-17 19:25:00|6256.1|6232.7|6259.8|6236.4|6264.3|6240.9|6255.5|6232.1|0
1668713400000|2022-11-17 19:30:00|6259.7|6236.3|6260|6236.6|6260.3|6236.9|6259.3|6235.9|0
1668713700000|2022-11-17 19:35:00|6260.9|6237.5|6260.3|6236.9|6260.9|6237.5|6255.1|6231.7|0
1668714000000|2022-11-17 19:40:00|6260.2|6236.8|6267.5|6244.1|6267.7|6244.3|6260.2|6236.8|0
1668714300000|2022-11-17 19:45:00|6267.4|6244|6271.7|6248.3|6272|6248.6|6260.6|6237.2|0
1668714600000|2022-11-17 19:50:00|6271.6|6248.2|6273.1|6249.7|6275.3|6251.9|6269.4|6246|0
1668714900000|2022-11-17 19:55:00|6273|6249.6|6275.7|6252.3|6277|6253.6|6272.5|6249.1|0
1668715200000|2022-11-17 20:00:00|6275.8|6252.4|6271.7|6248.3|6278.9|6255.5|6270.5|6247.1|0
1668715500000|2022-11-17 20:05:00|6271.8|6248.4|6269.6|6246.2|6277.1|6253.7|6269.4|6246|0
1668715800000|2022-11-17 20:10:00|6269.5|6246.1|6258.8|6235.4|6269.5|6246.1|6258.8|6235.4|0
1668716100000|2022-11-17 20:15:00|6259|6235.6|6262.3|6238.9|6263.1|6239.7|6257.5|6234.1|0
1668716400000|2022-11-17 20:20:00|6262.4|6239|6259.4|6236|6262.4|6239|6259.3|6235.9|0
1668716700000|2022-11-17 20:25:00|6259.3|6235.9|6258.4|6235|6259.3|6235.9|6256.4|6233|0
1668717000000|2022-11-17 20:30:00|6258.3|6234.9|6266.3|6242.9|6266.4|6243|6258.1|6234.7|0
1668717300000|2022-11-17 20:35:00|6266.2|6242.8|6275.1|6251.7|6275.8|6252.4|6264.2|6240.8|0
1668717600000|2022-11-17 20:40:00|6275.2|6251.8|6276.6|6253.2|6278.5|6255.1|6273|6249.6|0
1668717900000|2022-11-17 20:45:00|6276.5|6253.1|6287.4|6264|6287.4|6264|6275.7|6252.3|0
1668718200000|2022-11-17 20:50:00|6287.5|6264.1|6274.4|6251|6288.1|6264.7|6274.3|6250.9|0
1668718500000|2022-11-17 20:55:00|6274.2|6250.8|6284.9|6261.5|6285.6|6262.2|6272.5|6249.1|0
1668718800000|2022-11-17 21:00:00|6284.8|6261.4|6284.6|6261.2|6286.1|6262.7|6282.2|6258.8|0
1668719100000|2022-11-17 21:05:00|6284.7|6261.3|6285.6|6262.2|6287.4|6264|6284.3|6260.9|0
1668719400000|2022-11-17 21:10:00|6285.5|6262.1|6281.5|6258.1|6286.6|6263.2|6281.5|6258.1|0
1668719700000|2022-11-17 21:15:00|6281.3|6257.9|6284.8|6261.4|6285.3|6261.9|6281.2|6257.8|0
1668720000000|2022-11-17 21:20:00|6284.7|6261.3|6284|6260.6|6284.8|6261.4|6283.5|6260.1|0
1668720300000|2022-11-17 21:25:00|6283.8|6260.4|6284.6|6261.2|6284.6|6261.2|6283.5|6260.1|0
1668720600000|2022-11-17 21:30:00|6284.8|6261.4|6286.9|6263.5|6287.1|6263.7|6284.6|6261.2|0
1668720900000|2022-11-17 21:35:00|6286.6|6263.2|6286.4|6263|6287.7|6264.3|6285.8|6262.4|0
1668721200000|2022-11-17 21:40:00|6286.6|6263.2|6289.5|6266.1|6289.5|6266.1|6286.6|6263.2|0
1668721500000|2022-11-17 21:45:00|6289.7|6266.3|6288.7|6265.3|6290.5|6267.1|6288|6264.6|0
1668721800000|2022-11-17 21:50:00|6288.4|6265|6289.6|6266.2|6290.2|6266.8|6288.4|6265|0
1668722100000|2022-11-17 21:55:00|6289.5|6266.1|6287.6|6264.2|6290.5|6267.1|6286.8|6263.4|0
1668722400000|2022-11-17 22:00:00|6287.7|6264.3|6287.1|6263.7|6287.9|6264.5|6286.9|6263.5|0
1668722700000|2022-11-17 22:05:00|6287|6263.6|6287.1|6263.7|6287.5|6264.1|6287|6263.6|0
1668723000000|2022-11-17 22:10:00|6287.2|6263.8|6287.2|6263.8|6287.4|6264|6287.1|6263.7|0
1668723300000|2022-11-17 22:15:00|6287.1|6263.7|6287.1|6263.7|6287.3|6263.9|6286.9|6263.5|0
1668723600000|2022-11-17 22:20:00|6287.3|6263.9|6287.9|6264.5|6287.9|6264.5|6287.1|6263.7|0
1668723900000|2022-11-17 22:25:00|6288.1|6264.7|6288.8|6265.4|6289|6265.6|6287.9|6264.5|0
1668724200000|2022-11-17 22:30:00|6289|6265.6|6288.9|6265.5|6289|6265.6|6288.7|6265.3|0
1668724500000|2022-11-17 22:35:00|6288.8|6265.4|6288.6|6265.2|6288.9|6265.5|6288.4|6265|0
1668724800000|2022-11-17 22:40:00|6288.7|6265.3|6288.7|6265.3|6288.7|6265.3|6288.5|6265.1|0
1668725100000|2022-11-17 22:45:00|6288.6|6265.2|6288.7|6265.3|6289.1|6265.7|6288.5|6265.1|0
1668725400000|2022-11-17 22:50:00|6288.6|6265.2|6288.6|6265.2|6288.7|6265.3|6288.5|6265.1|0
1668725700000|2022-11-17 22:55:00|6289.7|6266.3|6288.9|6265.5|6289.7|6266.3|6288.6|6265.2|0
1668726000000|2022-11-17 23:00:00|6288.4|6265|6288.1|6264.7|6292.2|6268.8|6287.8|6264.4|0
1668726300000|2022-11-17 23:05:00|6288.2|6264.8|6288.8|6265.4|6289.4|6266|6288.1|6264.7|0
1668726600000|2022-11-17 23:10:00|6289.1|6265.7|6286|6262.6|6289.4|6266|6286|6262.6|0
1668726900000|2022-11-17 23:15:00|6285.9|6262.5|6286.4|6263|6286.9|6263.5|6285.2|6261.8|0
1668727200000|2022-11-17 23:20:00|6286|6262.6|6285.3|6261.9|6286|6262.6|6284.6|6261.2|0
1668727500000|2022-11-17 23:25:00|6285.4|6262|6287.6|6264.2|6287.6|6264.2|6285.4|6262|0
1668727800000|2022-11-17 23:30:00|6287.4|6264|6284.8|6261.4|6287.9|6264.5|6284.8|6261.4|0
1668728100000|2022-11-17 23:35:00|6285|6261.6|6283.2|6259.8|6285.3|6261.9|6282.5|6259.1|0
1668728400000|2022-11-17 23:40:00|6283.5|6260.1|6282.2|6258.8|6283.8|6260.4|6282.2|6258.8|0
1668728700000|2022-11-17 23:45:00|6282.3|6258.9|6283.2|6259.8|6283.5|6260.1|6282.1|6258.7|0
1668729000000|2022-11-17 23:50:00|6283.4|6260|6284|6260.6|6284|6260.6|6283|6259.6|0
1668729300000|2022-11-17 23:55:00|6284.3|6260.9|6282|6258.6|6284.3|6260.9|6281.4|6258|0
1668729600000|2022-11-18 00:00:00|6282.4|6259|6282.2|6258.8|6283.1|6259.7|6280.9|6257.5|0
1668729900000|2022-11-18 00:05:00|6282|6258.6|6282.3|6258.9|6282.9|6259.5|6281|6257.6|0
1668730200000|2022-11-18 00:10:00|6282.5|6259.1|6278.3|6254.9|6283.4|6260|6278|6254.6|0
1668730500000|2022-11-18 00:15:00|6278.5|6255.1|6276.8|6253.4|6278.9|6255.5|6276.6|6253.2|0
1668730800000|2022-11-18 00:20:00|6276.7|6253.3|6276.7|6253.3|6277.5|6254.1|6275.8|6252.4|0
1668731100000|2022-11-18 00:25:00|6276.5|6253.1|6276.2|6252.8|6277.5|6254.1|6276|6252.6|0
1668731400000|2022-11-18 00:30:00|6276.3|6252.9|6277.5|6254.1|6278|6254.6|6275.7|6252.3|0
1668731700000|2022-11-18 00:35:00|6277.6|6254.2|6277|6253.6|6278.1|6254.7|6276.5|6253.1|0
1668732000000|2022-11-18 00:40:00|6276.8|6253.4|6280.1|6256.7|6280.1|6256.7|6276.5|6253.1|0
1668732300000|2022-11-18 00:45:00|6280.2|6256.8|6283.3|6259.9|6284.7|6261.3|6279.6|6256.2|0
1668732600000|2022-11-18 00:50:00|6283.4|6260|6287.4|6264|6287.4|6264|6283.4|6260|0
1668732900000|2022-11-18 00:55:00|6287.2|6263.8|6293|6269.6|6293|6269.6|6286.4|6263|0
1668733200000|2022-11-18 01:00:00|6293.3|6269.9|6292.4|6269|6293.8|6270.4|6291.3|6267.9|0
1668733500000|2022-11-18 01:05:00|6292.5|6269.1|6297.2|6273.8|6298.2|6274.8|6290.9|6267.5|0
1668733800000|2022-11-18 01:10:00|6297.4|6274|6299.7|6276.3|6300.2|6276.8|6297.2|6273.8|0
1668734100000|2022-11-18 01:15:00|6300|6276.6|6244.4|6238.4|6303.4|6297.4|6238.4|6232.4|3452
1668734400000|2022-11-18 01:20:00|6243.4|6237.4|6254.4|6248.4|6266.4|6260.4|6233.4|6227.4|1849
1668734700000|2022-11-18 01:25:00|6253.4|6247.4|6244.4|6238.4|6261.4|6255.4|6243.4|6237.4|1016
1668735000000|2022-11-18 01:30:00|6246.4|6240.4|6229.4|6223.4|6264.4|6258.4|6204.4|6198.4|6466
1668735300000|2022-11-18 01:35:00|6228.4|6222.4|6202.4|6196.4|6241.4|6235.4|6197.4|6191.4|3012
1668735600000|2022-11-18 01:40:00|6203.4|6197.4|6210.8|6204.8|6213.8|6207.8|6193.4|6187.4|2850
1668735900000|2022-11-18 01:45:00|6209.8|6203.8|6213.8|6207.8|6227.8|6221.8|6201.8|6195.8|1852
1668736200000|2022-11-18 01:50:00|6214.8|6208.8|6220.8|6214.8|6224.8|6218.8|6198.8|6192.8|1408
1668736500000|2022-11-18 01:55:00|6219.8|6213.8|6226.8|6220.8|6236.8|6230.8|6210.8|6204.8|1543
1668736800000|2022-11-18 02:00:00|6227.8|6221.8|6242.8|6236.8|6251.8|6245.8|6227.8|6221.8|2159
1668737100000|2022-11-18 02:05:00|6241.8|6235.8|6273.8|6267.8|6278.8|6272.8|6240.8|6234.8|2637
1668737400000|2022-11-18 02:10:00|6272.8|6266.8|6253.8|6247.8|6278.8|6272.8|6248.8|6242.8|1477
1668737700000|2022-11-18 02:15:00|6254.8|6248.8|6261.8|6255.8|6273.8|6267.8|6242.8|6236.8|1678
1668738000000|2022-11-18 02:20:00|6260.8|6254.8|6255.8|6249.8|6269.8|6263.8|6255.8|6249.8|1163
1668738300000|2022-11-18 02:25:00|6254.8|6248.8|6243.8|6237.8|6256.8|6250.8|6233.8|6227.8|1275
1668738600000|2022-11-18 02:30:00|6246.8|6240.8|6259.8|6253.8|6260.8|6254.8|6241.8|6235.8|863
1668738900000|2022-11-18 02:35:00|6260.8|6254.8|6257.8|6251.8|6268.8|6262.8|6248.8|6242.8|2217
1668739200000|2022-11-18 02:40:00|6258.8|6252.8|6228.8|6222.8|6265.8|6259.8|6223.8|6217.8|1368
1668739500000|2022-11-18 02:45:00|6229.8|6223.8|6207.8|6201.8|6240.8|6234.8|6206.8|6200.8|1715
1668739800000|2022-11-18 02:50:00|6206.8|6200.8|6185.8|6179.8|6214.8|6208.8|6185.8|6179.8|1916
1668740100000|2022-11-18 02:55:00|6184.8|6178.8|6192.8|6186.8|6195.8|6189.8|6180.8|6174.8|1490
1668740400000|2022-11-18 03:00:00|6191.8|6185.8|6200.8|6194.8|6208.8|6202.8|6184.8|6178.8|972
1668740700000|2022-11-18 03:05:00|6198.8|6192.8|6221.8|6215.8|6222.8|6216.8|6193.8|6187.8|1044
1668741000000|2022-11-18 03:10:00|6219.8|6213.8|6202.8|6196.8|6222.8|6216.8|6201.8|6195.8|846
1668741300000|2022-11-18 03:15:00|6203.8|6197.8|6191.8|6185.8|6205.8|6199.8|6184.8|6178.8|2011
1668741600000|2022-11-18 03:20:00|6192.8|6186.8|6216.8|6210.8|6227.8|6221.8|6191.8|6185.8|1210
1668741900000|2022-11-18 03:25:00|6215.8|6209.8|6210.8|6204.8|6216.8|6210.8|6205.8|6199.8|684
1668742200000|2022-11-18 03:30:00|6211.8|6205.8|6217.8|6211.8|6218.8|6212.8|6207.8|6201.8|531
1668742500000|2022-11-18 03:35:00|6216.8|6210.8|6203.8|6197.8|6217.8|6211.8|6203.8|6197.8|561
1668742800000|2022-11-18 03:40:00|6204.8|6198.8|6196.8|6190.8|6207.8|6201.8|6191.8|6185.8|876
1668743100000|2022-11-18 03:45:00|6197.8|6191.8|6201.8|6195.8|6203.8|6197.8|6194.8|6188.8|519
1668743400000|2022-11-18 03:50:00|6202.8|6196.8|6197.8|6191.8|6204.8|6198.8|6195.8|6189.8|417
1668743700000|2022-11-18 03:55:00|6196.8|6190.8|6191.8|6185.8|6198.8|6192.8|6189.8|6183.8|723
1668744000000|2022-11-18 04:00:00|6199.3|6175.9|6197.6|6174.2|6199.3|6175.9|6197.6|6174.2|0
1668744300000|2022-11-18 04:05:00|6197.5|6174.1|6197.2|6173.8|6197.5|6174.1|6195.9|6172.5|0
1668744600000|2022-11-18 04:10:00|6197.1|6173.7|6196.8|6173.4|6197.3|6173.9|6196.4|6173|0
1668744900000|2022-11-18 04:15:00|6197.1|6173.7|6196.7|6173.3|6197.2|6173.8|6196.5|6173.1|0
1668745200000|2022-11-18 04:20:00|6196.5|6173.1|6196.1|6172.7|6196.7|6173.3|6196.1|6172.7|0
1668745500000|2022-11-18 04:25:00|6195.9|6172.5|6196.7|6173.3|6197.7|6174.3|6194.6|6171.2|0
1668745800000|2022-11-18 04:30:00|6196.6|6173.2|6199.4|6176|6199.4|6176|6196.6|6173.2|0
1668746100000|2022-11-18 04:35:00|6199.7|6176.3|6198.6|6175.2|6199.7|6176.3|6198.4|6175|0
1668746400000|2022-11-18 04:40:00|6198.7|6175.3|6198.9|6175.5|6199.7|6176.3|6198.2|6174.8|0
1668746700000|2022-11-18 04:45:00|6198.7|6175.3|6198.6|6175.2|6199|6175.6|6198|6174.6|0
1668747000000|2022-11-18 04:50:00|6198.9|6175.5|6198.2|6174.8|6199.2|6175.8|6197.9|6174.5|0
1668747300000|2022-11-18 04:55:00|6198.5|6175.1|6195.7|6172.3|6198.6|6175.2|6194.7|6171.3|0
1668747600000|2022-11-18 05:00:00|6190.8|6184.8|6184.8|6178.8|6204.8|6198.8|6184.8|6178.8|1661
1668747900000|2022-11-18 05:05:00|6186.8|6180.8|6166.8|6160.8|6186.8|6180.8|6156.8|6150.8|1331
1668748200000|2022-11-18 05:10:00|6165.8|6159.8|6186.8|6180.8|6186.8|6180.8|6161.8|6155.8|935
1668748500000|2022-11-18 05:15:00|6185.8|6179.8|6211.8|6205.8|6221.8|6215.8|6185.8|6179.8|1530
1668748800000|2022-11-18 05:20:00|6209.8|6203.8|6176.8|6170.8|6212.8|6206.8|6175.8|6169.8|835
1668749100000|2022-11-18 05:25:00|6175.8|6169.8|6178.8|6172.8|6185.8|6179.8|6172.8|6166.8|1120
1668749400000|2022-11-18 05:30:00|6177.8|6171.8|6169.8|6163.8|6183.8|6177.8|6167.8|6161.8|651
1668749700000|2022-11-18 05:35:00|6170.8|6164.8|6168.8|6162.8|6178.8|6172.8|6168.8|6162.8|587
1668750000000|2022-11-18 05:40:00|6169.8|6163.8|6154.8|6148.8|6172.8|6166.8|6153.8|6147.8|843
1668750300000|2022-11-18 05:45:00|6155.8|6149.8|6160.8|6154.8|6165.8|6159.8|6144.8|6138.8|1673
1668750600000|2022-11-18 05:50:00|6159.8|6153.8|6161.8|6155.8|6165.8|6159.8|6148.8|6142.8|879
1668750900000|2022-11-18 05:55:00|6162.8|6156.8|6165.8|6159.8|6171.8|6165.8|6160.8|6154.8|599
1668751200000|2022-11-18 06:00:00|6167.8|6161.8|6155.8|6149.8|6177.8|6171.8|6154.8|6148.8|1929
1668751500000|2022-11-18 06:05:00|6154.8|6148.8|6118.8|6112.8|6154.8|6148.8|6116.8|6110.8|2196
1668751800000|2022-11-18 06:10:00|6119.8|6113.8|6128.8|6122.8|6129.8|6123.8|6117.8|6111.8|1063
1668752100000|2022-11-18 06:15:00|6127.8|6121.8|6111.8|6105.8|6133.8|6127.8|6111.8|6105.8|1176
1668752400000|2022-11-18 06:20:00|6112.8|6106.8|6132.8|6126.8|6137.8|6131.8|6112.8|6106.8|1195
1668752700000|2022-11-18 06:25:00|6130.8|6124.8|6106.8|6100.8|6130.8|6124.8|6106.8|6100.8|1707
1668753000000|2022-11-18 06:30:00|6105.8|6099.8|6107.8|6101.8|6111.8|6105.8|6096.8|6090.8|2396
1668753300000|2022-11-18 06:35:00|6105.8|6099.8|6111.8|6105.8|6119.8|6113.8|6105.8|6099.8|1457
1668753600000|2022-11-18 06:40:00|6110.8|6104.8|6113.8|6107.8|6126.8|6120.8|6110.8|6104.8|1198
1668753900000|2022-11-18 06:45:00|6114.8|6108.8|6110.8|6104.8|6118.8|6112.8|6103.8|6097.8|1554
1668754200000|2022-11-18 06:50:00|6109.8|6103.8|6120.8|6114.8|6125.8|6119.8|6106.8|6100.8|859
1668754500000|2022-11-18 06:55:00|6121.8|6115.8|6129.8|6123.8|6134.8|6128.8|6121.8|6115.8|1151
1668754800000|2022-11-18 07:00:00|6128.8|6122.8|6123.8|6117.8|6132.8|6126.8|6122.8|6116.8|876
1668755100000|2022-11-18 07:05:00|6124.8|6118.8|6117.8|6111.8|6127.8|6121.8|6116.8|6110.8|905
1668755400000|2022-11-18 07:10:00|6116.8|6110.8|6110.8|6104.8|6116.8|6110.8|6108.8|6102.8|1260
1668755700000|2022-11-18 07:15:00|6111.8|6105.8|6110.8|6104.8|6111.8|6105.8|6097.8|6091.8|1128
1668756000000|2022-11-18 07:20:00|6111.8|6105.8|6118.8|6112.8|6124.8|6118.8|6110.8|6104.8|1325
1668756300000|2022-11-18 07:25:00|6119.8|6113.8|6127.8|6121.8|6128.8|6122.8|6115.8|6109.8|1116
1668756600000|2022-11-18 07:30:00|6128.8|6122.8|6129.8|6123.8|6132.8|6126.8|6120.8|6114.8|1550
1668756900000|2022-11-18 07:35:00|6130.8|6124.8|6124.8|6118.8|6131.8|6125.8|6123.8|6117.8|936
1668757200000|2022-11-18 07:40:00|6123.8|6117.8|6128.8|6122.8|6131.8|6125.8|6118.8|6112.8|1065
1668757500000|2022-11-18 07:45:00|6127.8|6121.8|6129.8|6123.8|6141.8|6135.8|6126.8|6120.8|1224
1668757800000|2022-11-18 07:50:00|6128.8|6122.8|6117.8|6111.8|6130.8|6124.8|6117.8|6111.8|1244
1668758100000|2022-11-18 07:55:00|6118.8|6112.8|6125.8|6119.8|6131.8|6125.8|6116.8|6110.8|1626
1668758400000|2022-11-18 08:00:00|6121.8|6115.8|6119.8|6113.8|6134.8|6128.8|6119.8|6113.8|1345
1668758700000|2022-11-18 08:05:00|6118.8|6112.8|6125.8|6119.8|6133.8|6127.8|6118.8|6112.8|1838
1668759000000|2022-11-18 08:10:00|6124.8|6118.8|6122.8|6116.8|6129.8|6123.8|6119.8|6113.8|1793
1668759300000|2022-11-18 08:15:00|6123.8|6117.8|6114.8|6108.8|6125.8|6119.8|6113.8|6107.8|2063
1668759600000|2022-11-18 08:20:00|6115.8|6109.8|6120.8|6114.8|6121.8|6115.8|6113.8|6107.8|859
1668759900000|2022-11-18 08:25:00|6121.8|6115.8|6117.8|6111.8|6124.8|6118.8|6116.8|6110.8|907
1668760200000|2022-11-18 08:30:00|6127.5|6104.1|6126.9|6103.5|6129.4|6106|6126.1|6102.7|0
1668760500000|2022-11-18 08:35:00|6126.7|6103.3|6131.2|6107.8|6132|6108.6|6126.1|6102.7|0
1668760800000|2022-11-18 08:40:00|6131.3|6107.9|6133.2|6109.8|6133.2|6109.8|6129.8|6106.4|0
1668761100000|2022-11-18 08:45:00|6133.3|6109.9|6133.9|6110.5|6136.2|6112.8|6132.8|6109.4|0
1668761400000|2022-11-18 08:50:00|6134.1|6110.7|6133.9|6110.5|6134.1|6110.7|6132.4|6109|0
1668761700000|2022-11-18 08:55:00|6133.7|6110.3|6139.4|6116|6139.7|6116.3|6133.6|6110.2|0
1668762000000|2022-11-18 09:00:00|6139.7|6116.3|6143.9|6120.5|6144.1|6120.7|6137.7|6114.3|0
1668762300000|2022-11-18 09:05:00|6144|6120.6|6146.5|6123.1|6148|6124.6|6143.2|6119.8|0
1668762600000|2022-11-18 09:10:00|6146.6|6123.2|6144.7|6121.3|6146.6|6123.2|6143.1|6119.7|0
1668762900000|2022-11-18 09:15:00|6133.8|6127.8|6142.8|6136.8|6147.8|6141.8|6133.8|6127.8|293
1668763200000|2022-11-18 09:20:00|6140.8|6134.8|6146.8|6140.8|6146.8|6140.8|6139.8|6133.8|172
1668763500000|2022-11-18 09:25:00|6145.8|6139.8|6146.8|6140.8|6147.8|6141.8|6140.8|6134.8|155
1668763800000|2022-11-18 09:30:00|6147.8|6141.8|6148.8|6142.8|6153.8|6147.8|6147.8|6141.8|287
1668764100000|2022-11-18 09:35:00|6149.8|6143.8|6145.8|6139.8|6152.8|6146.8|6145.8|6139.8|92
1668764400000|2022-11-18 09:40:00|6146.8|6140.8|6144.8|6138.8|6148.8|6142.8|6144.8|6138.8|176
1668764700000|2022-11-18 09:45:00|6143.8|6137.8|6139.8|6133.8|6145.8|6139.8|6139.8|6133.8|49
1668765000000|2022-11-18 09:50:00|6141.8|6135.8|6135.8|6129.8|6142.8|6136.8|6123.8|6117.8|586
1668765300000|2022-11-18 09:55:00|6134.8|6128.8|6127.8|6121.8|6134.8|6128.8|6124.8|6118.8|328
1668765600000|2022-11-18 10:00:00|6125.8|6119.8|6119.8|6113.8|6129.8|6123.8|6119.8|6113.8|213
1668765900000|2022-11-18 10:05:00|6118.8|6112.8|6125.8|6119.8|6125.8|6119.8|6116.8|6110.8|150
1668766200000|2022-11-18 10:10:00|6124.8|6118.8|6123.8|6117.8|6126.8|6120.8|6118.8|6112.8|229
1668766500000|2022-11-18 10:15:00|6124.8|6118.8|6128.8|6122.8|6131.8|6125.8|6124.8|6118.8|197
1668766800000|2022-11-18 10:20:00|6127.8|6121.8|6130.8|6124.8|6130.8|6124.8|6123.8|6117.8|111
1668767100000|2022-11-18 10:25:00|6129.8|6123.8|6129.8|6123.8|6132.8|6126.8|6129.8|6123.8|50
1668767400000|2022-11-18 10:30:00|6131.8|6125.8|6132.8|6126.8|6132.8|6126.8|6130.8|6124.8|28
1668767700000|2022-11-18 10:35:00|6133.8|6127.8|6141.8|6135.8|6141.8|6135.8|6133.8|6127.8|113
1668768000000|2022-11-18 10:40:00|6142.8|6136.8|6141.8|6135.8|6144.8|6138.8|6141.8|6135.8|115
1668768300000|2022-11-18 10:45:00|6142.8|6136.8|6144.8|6138.8|6144.8|6138.8|6140.8|6134.8|87
1668768600000|2022-11-18 10:50:00|6145.8|6139.8|6142.8|6136.8|6146.8|6140.8|6142.8|6136.8|72
1668768900000|2022-11-18 10:55:00|6143.8|6137.8|6145.8|6139.8|6146.8|6140.8|6139.8|6133.8|105
1668769200000|2022-11-18 11:00:00|6146.3|6140.3|6140.8|6134.8|6146.3|6140.3|6139.8|6133.8|57
1668769500000|2022-11-18 11:05:00|6141.3|6135.3|6135.8|6129.8|6141.8|6135.8|6135.3|6129.3|50
1668769800000|2022-11-18 11:10:00|6135.3|6129.3|6135.3|6129.3|6136.3|6130.3|6133.3|6127.3|41
1668770100000|2022-11-18 11:15:00|6136.3|6130.3|6137.3|6131.3|6138.3|6132.3|6135.8|6129.8|10
1668770400000|2022-11-18 11:20:00|6136.3|6130.3|6136.8|6130.8|6137.3|6131.3|6134.3|6128.3|51
1668770700000|2022-11-18 11:25:00|6137.3|6131.3|6133.3|6127.3|6137.8|6131.8|6133.3|6127.3|180
1668771000000|2022-11-18 11:30:00|6134.3|6128.3|6134.8|6128.8|6136.8|6130.8|6134.3|6128.3|56
1668771300000|2022-11-18 11:35:00|6135.3|6129.3|6135.8|6129.8|6136.3|6130.3|6133.3|6127.3|17
1668771600000|2022-11-18 11:40:00|6135.3|6129.3|6135.3|6129.3|6137.3|6131.3|6133.8|6127.8|24
1668771900000|2022-11-18 11:45:00|6134.8|6128.8|6134.8|6128.8|6137.3|6131.3|6134.3|6128.3|51
1668772200000|2022-11-18 11:50:00|6135.3|6129.3|6141.3|6135.3|6142.3|6136.3|6133.8|6127.8|158
1668772500000|2022-11-18 11:55:00|6140.8|6134.8|6138.8|6132.8|6142.8|6136.8|6137.8|6131.8|40
1668772800000|2022-11-18 12:00:00|6138.3|6132.3|6151.3|6145.3|6152.3|6146.3|6137.8|6131.8|218
1668773100000|2022-11-18 12:05:00|6150.8|6144.8|6151.8|6145.8|6158.3|6152.3|6150.3|6144.3|136
1668773400000|2022-11-18 12:10:00|6152.3|6146.3|6152.8|6146.8|6153.3|6147.3|6148.8|6142.8|59
1668773700000|2022-11-18 12:15:00|6153.3|6147.3|6152.8|6146.8|6155.3|6149.3|6150.3|6144.3|84
1668774000000|2022-11-18 12:20:00|6153.3|6147.3|6153.3|6147.3|6155.3|6149.3|6149.3|6143.3|145
1668774300000|2022-11-18 12:25:00|6152.3|6146.3|6154.8|6148.8|6156.3|6150.3|6151.3|6145.3|75
1668774600000|2022-11-18 12:30:00|6154.3|6148.3|6149.3|6143.3|6155.3|6149.3|6148.3|6142.3|166
1668774900000|2022-11-18 12:35:00|6148.8|6142.8|6148.3|6142.3|6150.8|6144.8|6147.3|6141.3|134
1668775200000|2022-11-18 12:40:00|6147.8|6141.8|6150.3|6144.3|6151.3|6145.3|6146.3|6140.3|170
1668775500000|2022-11-18 12:45:00|6150.8|6144.8|6149.3|6143.3|6151.3|6145.3|6149.3|6143.3|78
1668775800000|2022-11-18 12:50:00|6148.8|6142.8|6144.8|6138.8|6152.3|6146.3|6144.3|6138.3|129
1668776100000|2022-11-18 12:55:00|6144.3|6138.3|6138.8|6132.8|6145.8|6139.8|6137.3|6131.3|76
1668776400000|2022-11-18 13:00:00|6139.3|6133.3|6142.3|6136.3|6142.3|6136.3|6135.3|6129.3|71
1668776700000|2022-11-18 13:05:00|6142.8|6136.8|6144.8|6138.8|6145.3|6139.3|6140.8|6134.8|93
1668777000000|2022-11-18 13:10:00|6144.3|6138.3|6139.8|6133.8|6144.3|6138.3|6138.3|6132.3|43
1668777300000|2022-11-18 13:15:00|6139.3|6133.3|6145.8|6139.8|6146.3|6140.3|6139.3|6133.3|96
1668777600000|2022-11-18 13:20:00|6145.3|6139.3|6144.8|6138.8|6146.3|6140.3|6143.3|6137.3|22
1668777900000|2022-11-18 13:25:00|6145.3|6139.3|6144.8|6138.8|6147.3|6141.3|6144.3|6138.3|14
1668778200000|2022-11-18 13:30:00|6144.3|6138.3|6148.8|6142.8|6149.3|6143.3|6142.8|6136.8|57
1668778500000|2022-11-18 13:35:00|6149.3|6143.3|6149.8|6143.8|6154.8|6148.8|6147.8|6141.8|128
1668778800000|2022-11-18 13:40:00|6149.3|6143.3|6147.3|6141.3|6150.3|6144.3|6146.3|6140.3|29
1668779100000|2022-11-18 13:45:00|6146.8|6140.8|6139.3|6133.3|6147.3|6141.3|6139.3|6133.3|52
1668779400000|2022-11-18 13:50:00|6138.8|6132.8|6142.3|6136.3|6143.8|6137.8|6138.8|6132.8|83
1668779700000|2022-11-18 13:55:00|6141.8|6135.8|6143.8|6137.8|6145.3|6139.3|6140.3|6134.3|46
1668780000000|2022-11-18 14:00:00|6143.3|6137.3|6144.8|6138.8|6145.8|6139.8|6140.8|6134.8|52
1668780300000|2022-11-18 14:05:00|6144.3|6138.3|6141.8|6135.8|6147.3|6141.3|6141.8|6135.8|42
1668780600000|2022-11-18 14:10:00|6141.3|6135.3|6139.8|6133.8|6142.3|6136.3|6137.3|6131.3|83
1668780900000|2022-11-18 14:15:00|6139.3|6133.3|6137.3|6131.3|6141.3|6135.3|6136.8|6130.8|53
1668781200000|2022-11-18 14:20:00|6137.8|6131.8|6138.8|6132.8|6141.3|6135.3|6137.3|6131.3|83
1668781500000|2022-11-18 14:25:00|6139.3|6133.3|6143.8|6137.8|6144.3|6138.3|6139.3|6133.3|108
1668781800000|2022-11-18 14:30:00|6143.3|6137.3|6108.8|6102.8|6143.3|6137.3|6096.3|6090.3|1869
1668782100000|2022-11-18 14:35:00|6109.3|6103.3|6114.8|6108.8|6131.8|6125.8|6109.3|6103.3|832
1668782400000|2022-11-18 14:40:00|6115.3|6109.3|6103.8|6097.8|6118.8|6112.8|6102.3|6096.3|653
1668782700000|2022-11-18 14:45:00|6103.3|6097.3|6122.3|6116.3|6122.8|6116.8|6103.3|6097.3|305
1668783000000|2022-11-18 14:50:00|6121.8|6115.8|6128.8|6122.8|6129.8|6123.8|6117.3|6111.3|394
1668783300000|2022-11-18 14:55:00|6128.3|6122.3|6134.8|6128.8|6140.8|6134.8|6128.3|6122.3|269
1668783600000|2022-11-18 15:00:00|6135.3|6129.3|6109.3|6103.3|6137.3|6131.3|6109.3|6103.3|541
1668783900000|2022-11-18 15:05:00|6108.3|6102.3|6108.8|6102.8|6109.3|6103.3|6096.3|6090.3|739
1668784200000|2022-11-18 15:10:00|6109.3|6103.3|6116.8|6110.8|6124.3|6118.3|6101.8|6095.8|601
1668784500000|2022-11-18 15:15:00|6116.3|6110.3|6126.3|6120.3|6133.8|6127.8|6116.3|6110.3|575
1668784800000|2022-11-18 15:20:00|6125.8|6119.8|6129.3|6123.3|6133.8|6127.8|6123.3|6117.3|216
1668785100000|2022-11-18 15:25:00|6129.8|6123.8|6128.3|6122.3|6132.8|6126.8|6116.8|6110.8|519
1668785400000|2022-11-18 15:30:00|6127.3|6121.3|6122.8|6116.8|6133.3|6127.3|6116.3|6110.3|521
1668785700000|2022-11-18 15:35:00|6123.8|6117.8|6123.3|6117.3|6128.3|6122.3|6117.8|6111.8|121
1668786000000|2022-11-18 15:40:00|6122.8|6116.8|6121.3|6115.3|6129.3|6123.3|6121.3|6115.3|398
1668786300000|2022-11-18 15:45:00|6121.8|6115.8|6125.8|6119.8|6128.8|6122.8|6118.8|6112.8|110
1668786600000|2022-11-18 15:50:00|6125.3|6119.3|6122.3|6116.3|6126.8|6120.8|6119.8|6113.8|135
1668786900000|2022-11-18 15:55:00|6122.8|6116.8|6117.3|6111.3|6123.3|6117.3|6112.3|6106.3|146
1668787200000|2022-11-18 16:00:00|6116.3|6110.3|6110.3|6104.3|6119.3|6113.3|6108.3|6102.3|181
1668787500000|2022-11-18 16:05:00|6109.8|6103.8|6111.8|6105.8|6113.3|6107.3|6108.3|6102.3|106
1668787800000|2022-11-18 16:10:00|6111.3|6105.3|6114.3|6108.3|6115.3|6109.3|6108.3|6102.3|115
1668788100000|2022-11-18 16:15:00|6113.8|6107.8|6120.8|6114.8|6121.3|6115.3|6113.3|6107.3|125
1668788400000|2022-11-18 16:20:00|6120.3|6114.3|6116.8|6110.8|6123.8|6117.8|6116.3|6110.3|173
1668788700000|2022-11-18 16:25:00|6117.3|6111.3|6120.3|6114.3|6120.3|6114.3|6114.3|6108.3|554
1668789000000|2022-11-18 16:30:00|6120.8|6114.8|6120.8|6114.8|6123.3|6117.3|6117.8|6111.8|274
1668789300000|2022-11-18 16:35:00|6120.3|6114.3|6111.8|6105.8|6122.3|6116.3|6110.3|6104.3|99
1668789600000|2022-11-18 16:40:00|6112.3|6106.3|6110.8|6104.8|6113.3|6107.3|6106.8|6100.8|97
1668789900000|2022-11-18 16:45:00|6111.3|6105.3|6102.3|6096.3|6112.8|6106.8|6101.3|6095.3|170
1668790200000|2022-11-18 16:50:00|6102.8|6096.8|6104.8|6098.8|6105.3|6099.3|6098.8|6092.8|109
1668790500000|2022-11-18 16:55:00|6104.3|6098.3|6103.8|6097.8|6106.3|6100.3|6100.8|6094.8|167
1668790800000|2022-11-18 17:00:00|6104.8|6098.8|6101.8|6095.8|6106.8|6100.8|6101.8|6095.8|165
1668791100000|2022-11-18 17:05:00|6102.8|6096.8|6095.8|6089.8|6102.8|6096.8|6088.8|6082.8|335
1668791400000|2022-11-18 17:10:00|6094.8|6088.8|6094.8|6088.8|6097.8|6091.8|6092.8|6086.8|468
1668791700000|2022-11-18 17:15:00|6093.8|6087.8|6080.8|6074.8|6093.8|6087.8|6079.8|6073.8|517
1668792000000|2022-11-18 17:20:00|6079.8|6073.8|6077.8|6071.8|6083.8|6077.8|6076.8|6070.8|263
1668792300000|2022-11-18 17:25:00|6076.8|6070.8|6088.8|6082.8|6088.8|6082.8|6076.8|6070.8|232
1668792600000|2022-11-18 17:30:00|6087.8|6081.8|6090.8|6084.8|6091.8|6085.8|6086.8|6080.8|135
1668792900000|2022-11-18 17:35:00|6091.8|6085.8|6097.8|6091.8|6097.8|6091.8|6088.8|6082.8|125
1668793200000|2022-11-18 17:40:00|6096.8|6090.8|6094.8|6088.8|6099.8|6093.8|6093.8|6087.8|66
1668793500000|2022-11-18 17:45:00|6095.8|6089.8|6096.8|6090.8|6098.8|6092.8|6095.8|6089.8|79
1668793800000|2022-11-18 17:50:00|6097.8|6091.8|6092.8|6086.8|6097.8|6091.8|6087.8|6081.8|80
1668794100000|2022-11-18 17:55:00|6091.8|6085.8|6095.8|6089.8|6097.8|6091.8|6091.8|6085.8|84
1668794400000|2022-11-18 18:00:00|6093.8|6087.8|6101.8|6095.8|6101.8|6095.8|6093.8|6087.8|230
1668794700000|2022-11-18 18:05:00|6102.8|6096.8|6109.8|6103.8|6111.8|6105.8|6101.8|6095.8|277
1668795000000|2022-11-18 18:10:00|6108.8|6102.8|6106.8|6100.8|6110.8|6104.8|6106.8|6100.8|71
1668795300000|2022-11-18 18:15:00|6105.8|6099.8|6104.8|6098.8|6105.8|6099.8|6101.8|6095.8|52
1668795600000|2022-11-18 18:20:00|6105.8|6099.8|6106.8|6100.8|6106.8|6100.8|6101.8|6095.8|65
1668795900000|2022-11-18 18:25:00|6105.8|6099.8|6110.8|6104.8|6110.8|6104.8|6104.8|6098.8|94
1668796200000|2022-11-18 18:30:00|6109.8|6103.8|6108.8|6102.8|6111.8|6105.8|6106.8|6100.8|80
1668796500000|2022-11-18 18:35:00|6109.8|6103.8|6104.8|6098.8|6111.8|6105.8|6103.8|6097.8|151
1668796800000|2022-11-18 18:40:00|6103.8|6097.8|6100.8|6094.8|6104.8|6098.8|6100.8|6094.8|62
1668797100000|2022-11-18 18:45:00|6101.8|6095.8|6103.8|6097.8|6105.8|6099.8|6100.8|6094.8|172
1668797400000|2022-11-18 18:50:00|6104.8|6098.8|6097.8|6091.8|6105.8|6099.8|6097.8|6091.8|95
1668797700000|2022-11-18 18:55:00|6098.8|6092.8|6102.9|6079.5|6102.9|6092.8|6091.8|6079.5|181
1668798000000|2022-11-18 19:00:00|6102|6078.6|6109.3|6085.9|6109.5|6086.1|6101|6077.6|0
1668798300000|2022-11-18 19:05:00|6109.4|6086|6110.9|6087.5|6111|6087.6|6108.1|6084.7|0
1668798600000|2022-11-18 19:10:00|6110.8|6087.4|6109.8|6086.4|6110.9|6087.5|6109.7|6086.3|0
1668798900000|2022-11-18 19:15:00|6109.9|6086.5|6108.2|6084.8|6111.9|6088.5|6108|6084.6|0
1668799200000|2022-11-18 19:20:00|6108.1|6084.7|6109.7|6086.3|6113.3|6089.9|6108.1|6084.7|0
1668799500000|2022-11-18 19:25:00|6109.6|6086.2|6101.2|6077.8|6109.7|6086.3|6100.9|6077.5|0
1668799800000|2022-11-18 19:30:00|6101.1|6077.7|6100.7|6077.3|6104.5|6081.1|6100.2|6076.8|0
1668800100000|2022-11-18 19:35:00|6100.6|6077.2|6093.6|6070.2|6100.7|6077.3|6091.8|6068.4|0
1668800400000|2022-11-18 19:40:00|6093.5|6070.1|6100.3|6076.9|6100.9|6077.5|6093.3|6069.9|0
1668800700000|2022-11-18 19:45:00|6100.2|6076.8|6100.7|6077.3|6105|6081.6|6099.8|6076.4|0
1668801000000|2022-11-18 19:50:00|6100.8|6077.4|6106.1|6082.7|6106.5|6083.1|6099.7|6076.3|0
1668801300000|2022-11-18 19:55:00|6106.2|6082.8|6106.9|6083.5|6107.5|6084.1|6104.6|6081.2|0
1668801600000|2022-11-18 20:00:00|6106.8|6083.4|6112.5|6089.1|6112.8|6089.4|6106.7|6083.3|0
1668801900000|2022-11-18 20:05:00|6112.6|6089.2|6111.6|6088.2|6114.8|6091.4|6109.9|6086.5|0
1668802200000|2022-11-18 20:10:00|6111.7|6088.3|6113.8|6090.4|6114.2|6090.8|6111.5|6088.1|0
1668802500000|2022-11-18 20:15:00|6113.9|6090.5|6113.5|6090.1|6113.9|6090.5|6111.7|6088.3|0
1668802800000|2022-11-18 20:20:00|6113.4|6090|6115.5|6092.1|6115.6|6092.2|6110.6|6087.2|0
1668803100000|2022-11-18 20:25:00|6115.6|6092.2|6117.6|6094.2|6118.2|6094.8|6114.9|6091.5|0
1668803400000|2022-11-18 20:30:00|6117.7|6094.3|6118.6|6095.2|6120.2|6096.8|6116.1|6092.7|0
1668803700000|2022-11-18 20:35:00|6118.5|6095.1|6123.7|6100.3|6123.9|6100.5|6116.6|6093.2|0
1668804000000|2022-11-18 20:40:00|6123.8|6100.4|6120|6096.6|6123.8|6100.4|6119.9|6096.5|0
1668804300000|2022-11-18 20:45:00|6119.8|6096.4|6119.5|6096.1|6120|6096.6|6116.3|6092.9|0
1668804600000|2022-11-18 20:50:00|6119.8|6096.4|6108.2|6084.8|6122.7|6099.3|6108|6084.6|0
1668804900000|2022-11-18 20:55:00|6108.3|6084.9|6109.6|6086.2|6113.5|6090.1|6105.2|6081.8|0
1668805200000|2022-11-18 21:00:00|6109.2|6085.8|6107.8|6084.4|6110.5|6087.1|6107.1|6083.7|0
1668805500000|2022-11-18 21:05:00|6107.5|6084.1|6104.2|6080.8|6108|6084.6|6102.5|6079.1|0
1668805800000|2022-11-18 21:10:00|6104.4|6081|6105.7|6082.3|6107.7|6084.3|6104.4|6081|0
1668806100000|2022-11-18 21:15:00|6105.5|6082.1|6106.2|6082.8|6106.7|6083.3|6105.2|6081.8|0
1668806400000|2022-11-18 21:20:00|6106.1|6082.7|6106.9|6083.5|6107.4|6084|6106.1|6082.7|0
1668806700000|2022-11-18 21:25:00|6107.2|6083.8|6109.9|6086.5|6109.9|6086.5|6107.2|6083.8|0
1668807000000|2022-11-18 21:30:00|6109.7|6086.3|6107.1|6083.7|6109.7|6086.3|6106.9|6083.5|0
1668807300000|2022-11-18 21:35:00|6107.3|6083.9|6107.1|6083.7|6107.9|6084.5|6106.9|6083.5|0
1668807600000|2022-11-18 21:40:00|6107|6083.6|6106.3|6082.9|6107.1|6083.7|6105.4|6082|0
1668807900000|2022-11-18 21:45:00|6106.4|6083|6106.5|6083.1|6106.8|6083.4|6106.3|6082.9|0
1668808200000|2022-11-18 21:50:00|6106.6|6083.2|6106.6|6083.2|6108|6084.6|6106|6082.6|0
1668808500000|2022-11-18 21:55:00|6106.7|6083.3|6107.5|6084.1|6109|6085.6|6106.6|6083.2|0
1668985200000|2022-11-20 23:00:00|6114.3|6090.9|6114.6|6091.2|6116|6092.6|6113.2|6089.8|0
1668985500000|2022-11-20 23:05:00|6114.9|6091.5|6112.1|6088.7|6115.4|6092|6111.9|6088.5|0
1668985800000|2022-11-20 23:10:00|6112|6088.6|6114.1|6090.7|6114.8|6091.4|6110.2|6086.8|0
1668986100000|2022-11-20 23:15:00|6114.2|6090.8|6113.8|6090.4|6114.6|6091.2|6111.1|6087.7|0
1668986400000|2022-11-20 23:20:00|6113.6|6090.2|6112.5|6089.1|6113.6|6090.2|6111.3|6087.9|0
1668986700000|2022-11-20 23:25:00|6112.3|6088.9|6111.6|6088.2|6114.1|6090.7|6111.3|6087.9|0
1668987000000|2022-11-20 23:30:00|6111.8|6088.4|6109.9|6086.5|6112.1|6088.7|6109.6|6086.2|0
1668987300000|2022-11-20 23:35:00|6110|6086.6|6110.6|6087.2|6110.8|6087.4|6109.6|6086.2|0
1668987600000|2022-11-20 23:40:00|6110.5|6087.1|6111.3|6087.9|6111.6|6088.2|6110.3|6086.9|0
1668987900000|2022-11-20 23:45:00|6111.4|6088|6111.6|6088.2|6112.3|6088.9|6110.2|6086.8|0
1668988200000|2022-11-20 23:50:00|6111.5|6088.1|6110.8|6087.4|6111.8|6088.4|6110|6086.6|0
1668988500000|2022-11-20 23:55:00|6111.1|6087.7|6110.8|6087.4|6111.3|6087.9|6110.3|6086.9|0
1668988800000|2022-11-21 00:00:00|6111.1|6087.7|6109.1|6085.7|6112.3|6088.9|6108|6084.6|0
1668989100000|2022-11-21 00:05:00|6109|6085.6|6107.9|6084.5|6109.4|6086|6107.8|6084.4|0
1668989400000|2022-11-21 00:10:00|6107.8|6084.4|6107.5|6084.1|6108.2|6084.8|6106.2|6082.8|0
1668989700000|2022-11-21 00:15:00|6107.4|6084|6108|6084.6|6108.3|6084.9|6106.7|6083.3|0
1668990000000|2022-11-21 00:20:00|6107.7|6084.3|6107.3|6083.9|6108.2|6084.8|6106.8|6083.4|0
1668990300000|2022-11-21 00:25:00|6107.1|6083.7|6107.7|6084.3|6108.5|6085.1|6107|6083.6|0
1668990600000|2022-11-21 00:30:00|6107.6|6084.2|6106.2|6082.8|6108.8|6085.4|6105.2|6081.8|0
1668990900000|2022-11-21 00:35:00|6106.1|6082.7|6105.1|6081.7|6106.1|6082.7|6104.3|6080.9|0
1668991200000|2022-11-21 00:40:00|6105|6081.6|6105.2|6081.8|6106.1|6082.7|6104.5|6081.1|0
1668991500000|2022-11-21 00:45:00|6105|6081.6|6104|6080.6|6105.7|6082.3|6103.1|6079.7|0
1668991800000|2022-11-21 00:50:00|6103.9|6080.5|6104.9|6081.5|6105.2|6081.8|6103.1|6079.7|0
1668992100000|2022-11-21 00:55:00|6104.8|6081.4|6103.7|6080.3|6105.1|6081.7|6102.6|6079.2|0
1668992400000|2022-11-21 01:00:00|6103.5|6080.1|6098.2|6074.8|6104|6080.6|6098.2|6074.8|0
1668992700000|2022-11-21 01:05:00|6098.4|6075|6077.1|6053.7|6099.4|6076|6077.1|6053.7|0
1668993000000|2022-11-21 01:10:00|6072.1|6048.7|6061.1|6037.7|6072.1|6048.7|6060.3|6036.9|0
1668993300000|2022-11-21 01:15:00|6065.4|6042|5967.8|5961.8|6065.4|6042|5965.8|5959.8|4735
1668993600000|2022-11-21 01:20:00|5964.8|5958.8|5976.8|5970.8|5987.8|5981.8|5960.8|5954.8|2440
1668993900000|2022-11-21 01:25:00|5975.8|5969.8|5942.8|5936.8|5980.8|5974.8|5940.8|5934.8|2238
1668994200000|2022-11-21 01:30:00|5943.8|5937.8|5927.8|5921.8|5949.8|5943.8|5896.8|5890.8|11322
1668994500000|2022-11-21 01:35:00|5926.8|5920.8|5959.8|5953.8|5961.8|5955.8|5909.8|5903.8|6146
1668994800000|2022-11-21 01:40:00|5961.8|5955.8|5969.8|5963.8|5969.8|5963.8|5944.8|5938.8|2927
1668995100000|2022-11-21 01:45:00|5968.8|5962.8|5937.7|5931.7|5978.8|5972.8|5936.7|5930.7|3075
1668995400000|2022-11-21 01:50:00|5940.7|5934.7|5939.7|5933.7|5944.7|5938.7|5924.7|5918.7|2050
1668995700000|2022-11-21 01:55:00|5941.7|5935.7|5924.7|5918.7|5943.7|5937.7|5920.7|5914.7|2355
1668996000000|2022-11-21 02:00:00|5923.7|5917.7|5917.7|5911.7|5924.7|5918.7|5907.7|5901.7|1874
1668996300000|2022-11-21 02:05:00|5916.7|5910.7|5922.7|5916.7|5934.7|5928.7|5908.7|5902.7|4434
1668996600000|2022-11-21 02:10:00|5921.7|5915.7|5941.7|5935.7|5943.7|5937.7|5918.7|5912.7|2609
1668996900000|2022-11-21 02:15:00|5942.7|5936.7|5946.7|5940.7|5960.7|5954.7|5937.7|5931.7|1708
1668997200000|2022-11-21 02:20:00|5945.7|5939.7|5961.7|5955.7|5968.7|5962.7|5942.7|5936.7|1628
1668997500000|2022-11-21 02:25:00|5963.7|5957.7|5969.7|5963.7|5981.7|5975.7|5959.7|5953.7|1432
1668997800000|2022-11-21 02:30:00|5970.7|5964.7|5958.7|5952.7|5973.7|5967.7|5957.7|5951.7|2698
1668998100000|2022-11-21 02:35:00|5959.7|5953.7|5951.7|5945.7|5960.7|5954.7|5945.7|5939.7|1718
1668998400000|2022-11-21 02:40:00|5952.7|5946.7|5949.7|5943.7|5955.7|5949.7|5939.7|5933.7|979
1668998700000|2022-11-21 02:45:00|5948.7|5942.7|5940.7|5934.7|5949.7|5943.7|5936.7|5930.7|755
1668999000000|2022-11-21 02:50:00|5938.7|5932.7|5940.7|5934.7|5943.7|5937.7|5933.7|5927.7|1440
1668999300000|2022-11-21 02:55:00|5941.7|5935.7|5943.7|5937.7|5950.7|5944.7|5932.7|5926.7|856
1668999600000|2022-11-21 03:00:00|5941.7|5935.7|5937.7|5931.7|5941.7|5935.7|5932.7|5926.7|1139
1668999900000|2022-11-21 03:05:00|5936.7|5930.7|5942.7|5936.7|5945.7|5939.7|5929.7|5923.7|770
1669000200000|2022-11-21 03:10:00|5943.7|5937.7|5954.7|5948.7|5961.7|5955.7|5939.7|5933.7|853
1669000500000|2022-11-21 03:15:00|5955.7|5949.7|5960.7|5954.7|5963.7|5957.7|5950.7|5944.7|507
1669000800000|2022-11-21 03:20:00|5959.7|5953.7|5969.7|5963.7|5971.7|5965.7|5955.7|5949.7|1120
1669001100000|2022-11-21 03:25:00|5970.7|5964.7|5965.7|5959.7|5970.7|5964.7|5958.7|5952.7|636
1669001400000|2022-11-21 03:30:00|5964.7|5958.7|5961.7|5955.7|5969.7|5963.7|5961.7|5955.7|312
1669001700000|2022-11-21 03:35:00|5964.7|5958.7|5964.7|5958.7|5968.7|5962.7|5960.7|5954.7|827
1669002000000|2022-11-21 03:40:00|5963.7|5957.7|5958.7|5952.7|5967.7|5961.7|5955.7|5949.7|375
1669002300000|2022-11-21 03:45:00|5957.7|5951.7|5975.7|5969.7|5975.7|5969.7|5957.7|5951.7|1118
1669002600000|2022-11-21 03:50:00|5976.7|5970.7|5987.7|5981.7|5987.7|5981.7|5975.7|5969.7|678
1669002900000|2022-11-21 03:55:00|5988.7|5982.7|5991.7|5985.7|6001.7|5995.7|5986.7|5980.7|1483
1669003200000|2022-11-21 04:00:00|6004.4|5981|6008|5984.6|6008.7|5985.3|6004.1|5980.7|12
1669003500000|2022-11-21 04:05:00|6007.8|5984.4|6006.8|5983.4|6009.7|5986.3|6006.8|5983.4|0
1669003800000|2022-11-21 04:10:00|6007|5983.6|6007.9|5984.5|6008.1|5984.7|6006.4|5983|0
1669004100000|2022-11-21 04:15:00|6008.1|5984.7|6007.9|5984.5|6008.7|5985.3|6007.4|5984|0
1669004400000|2022-11-21 04:20:00|6007.8|5984.4|6007|5983.6|6008.2|5984.8|6006.8|5983.4|0
1669004700000|2022-11-21 04:25:00|6007.2|5983.8|6007.5|5984.1|6007.8|5984.4|6005.5|5982.1|0
1669005000000|2022-11-21 04:30:00|6007.6|5984.2|6005.9|5982.5|6007.8|5984.4|6005.8|5982.4|0
1669005300000|2022-11-21 04:35:00|6006|5982.6|6003.2|5979.8|6006.1|5982.7|6003.2|5979.8|0
1669005600000|2022-11-21 04:40:00|6003.4|5980|6003.9|5980.5|6004.1|5980.7|6003.2|5979.8|0
1669005900000|2022-11-21 04:45:00|6004|5980.6|6004.1|5980.7|6004.3|5980.9|6003.9|5980.5|0
1669006200000|2022-11-21 04:50:00|6004|5980.6|6003.3|5979.9|6004.1|5980.7|6003.1|5979.7|0
1669006500000|2022-11-21 04:55:00|6003.4|5980|6007.8|5984.4|6007.8|5984.4|6003.3|5979.9|0
1669006800000|2022-11-21 05:00:00|6007.3|5983.9|5971.7|5965.7|6013.7|6007.7|5970.7|5964.7|2331
1669007100000|2022-11-21 05:05:00|5969.7|5963.7|5968.7|5962.7|5974.7|5968.7|5958.7|5952.7|1082
1669007400000|2022-11-21 05:10:00|5970.7|5964.7|5967.7|5961.7|5976.7|5970.7|5962.7|5956.7|1505
1669007700000|2022-11-21 05:15:00|5966.7|5960.7|5982.7|5976.7|5995.7|5989.7|5966.7|5960.7|1112
1669008000000|2022-11-21 05:20:00|5983.7|5977.7|6000.7|5994.7|6000.7|5994.7|5983.7|5977.7|981
1669008300000|2022-11-21 05:25:00|5999.7|5993.7|5995.7|5989.7|6009.7|6003.7|5990.7|5984.7|1018
1669008600000|2022-11-21 05:30:00|5994.7|5988.7|5995.7|5989.7|6003.7|5997.7|5987.7|5981.7|861
1669008900000|2022-11-21 05:35:00|5994.7|5988.7|6001.7|5995.7|6005.7|5999.7|5987.7|5981.7|1285
1669009200000|2022-11-21 05:40:00|6003.7|5997.7|6000.7|5994.7|6008.7|6002.7|5998.7|5992.7|772
1669009500000|2022-11-21 05:45:00|6001.7|5995.7|6004.7|5998.7|6004.7|5998.7|5993.7|5987.7|2758
1669009800000|2022-11-21 05:50:00|6003.7|5997.7|6009.7|6003.7|6034.7|6028.7|6001.7|5995.7|2107
1669010100000|2022-11-21 05:55:00|6010.7|6004.7|6050.7|6044.7|6051.7|6045.7|6010.7|6004.7|2144
1669010400000|2022-11-21 06:00:00|6048.7|6042.7|6044.7|6038.7|6050.7|6044.7|6029.7|6023.7|1596
1669010700000|2022-11-21 06:05:00|6043.7|6037.7|6022.7|6016.7|6043.7|6037.7|6022.7|6016.7|1953
1669011000000|2022-11-21 06:10:00|6021.7|6015.7|6035.7|6029.7|6041.7|6035.7|6021.7|6015.7|1243
1669011300000|2022-11-21 06:15:00|6037.7|6031.7|6031.7|6025.7|6038.7|6032.7|6026.7|6020.7|950
1669011600000|2022-11-21 06:20:00|6032.7|6026.7|6031.7|6025.7|6040.7|6034.7|6023.7|6017.7|526
1669011900000|2022-11-21 06:25:00|6032.7|6026.7|6020.7|6014.7|6032.7|6026.7|6019.7|6013.7|784
1669012200000|2022-11-21 06:30:00|6019.7|6013.7|6016.7|6010.7|6024.7|6018.7|6012.7|6006.7|666
1669012500000|2022-11-21 06:35:00|6017.7|6011.7|6014.7|6008.7|6020.7|6014.7|6010.7|6004.7|508
1669012800000|2022-11-21 06:40:00|6013.7|6007.7|6019.7|6013.7|6022.7|6016.7|6011.7|6005.7|605
1669013100000|2022-11-21 06:45:00|6021.7|6015.7|6022.7|6016.7|6033.7|6027.7|6019.7|6013.7|2537
1669013400000|2022-11-21 06:50:00|6023.7|6017.7|6017.7|6011.7|6026.7|6020.7|6013.7|6007.7|2003
1669013700000|2022-11-21 06:55:00|6018.7|6012.7|6010.7|6004.7|6018.7|6012.7|6008.7|6002.7|892
1669014000000|2022-11-21 07:00:00|6009.7|6003.7|6005.7|5999.7|6014.7|6008.7|5999.7|5993.7|1335
1669014300000|2022-11-21 07:05:00|6004.7|5998.7|6008.7|6002.7|6008.7|6002.7|5994.7|5988.7|1189
1669014600000|2022-11-21 07:10:00|6007.7|6001.7|6011.7|6005.7|6013.7|6007.7|6005.7|5999.7|918
1669014900000|2022-11-21 07:15:00|6012.7|6006.7|6003.7|5997.7|6013.7|6007.7|5998.7|5992.7|928
1669015200000|2022-11-21 07:20:00|6002.7|5996.7|6006.7|6000.7|6007.7|6001.7|5998.7|5992.7|761
1669015500000|2022-11-21 07:25:00|6005.7|5999.7|6011.7|6005.7|6016.7|6010.7|6005.7|5999.7|666
1669015800000|2022-11-21 07:30:00|6010.7|6004.7|6002.7|5996.7|6012.7|6006.7|6001.7|5995.7|908
1669016100000|2022-11-21 07:35:00|6003.7|5997.7|5996.7|5990.7|6005.7|5999.7|5995.7|5989.7|992
1669016400000|2022-11-21 07:40:00|5995.7|5989.7|5992.7|5986.7|5997.7|5991.7|5985.7|5979.7|1414
1669016700000|2022-11-21 07:45:00|5991.7|5985.7|5992.7|5986.7|5997.7|5991.7|5989.7|5983.7|750
1669017000000|2022-11-21 07:50:00|5993.7|5987.7|5999.7|5993.7|6001.7|5995.7|5993.7|5987.7|1388
1669017300000|2022-11-21 07:55:00|5998.7|5992.7|6005.7|5999.7|6008.7|6002.7|5998.7|5992.7|1089
1669017600000|2022-11-21 08:00:00|6006.7|6000.7|6005.7|5999.7|6007.7|6001.7|5998.7|5992.7|1479
1669017900000|2022-11-21 08:05:00|6006.7|6000.7|6012.7|6006.7|6015.7|6009.7|6004.7|5998.7|2663
1669018200000|2022-11-21 08:10:00|6011.7|6005.7|6012.7|6006.7|6017.7|6011.7|6005.7|5999.7|3579
1669018500000|2022-11-21 08:15:00|6011.7|6005.7|6006.7|6000.7|6014.7|6008.7|6002.7|5996.7|2382
1669018800000|2022-11-21 08:20:00|6007.7|6001.7|6007.7|6001.7|6008.7|6002.7|6001.7|5995.7|1190
1669019100000|2022-11-21 08:25:00|6008.7|6002.7|6004.7|5998.7|6009.7|6003.7|6002.7|5996.7|855
1669019400000|2022-11-21 08:30:00|6013.6|5990.2|6013.5|5990.1|6016.1|5992.7|6013.3|5989.9|3
1669019700000|2022-11-21 08:35:00|6013.6|5990.2|6012.5|5989.1|6014.1|5990.7|6011.6|5988.2|0
1669020000000|2022-11-21 08:40:00|6012.6|5989.2|6013.7|5990.3|6014.1|5990.7|6011.8|5988.4|0
1669020300000|2022-11-21 08:45:00|6013.6|5990.2|6006.3|5982.9|6014.8|5991.4|6005.6|5982.2|0
1669020600000|2022-11-21 08:50:00|6006.1|5982.7|6008.4|5985|6011.1|5987.7|6005.9|5982.5|0
1669020900000|2022-11-21 08:55:00|6008.2|5984.8|6008.7|5985.3|6010.7|5987.3|6007.3|5983.9|0
1669021200000|2022-11-21 09:00:00|6008.4|5985|6005.7|5982.3|6010|5986.6|6005.6|5982.2|0
1669021500000|2022-11-21 09:05:00|6005.9|5982.5|6007.1|5983.7|6009.6|5986.2|6005.9|5982.5|0
1669021800000|2022-11-21 09:10:00|6007.2|5983.8|6005.1|5981.7|6008.2|5984.8|6004.9|5981.5|0
1669022100000|2022-11-21 09:15:00|6005.3|5981.9|6003.7|5997.7|6006.7|6000.7|5989.7|5981.9|362
1669022400000|2022-11-21 09:20:00|6002.7|5996.7|5998.7|5992.7|6003.7|5997.7|5997.7|5991.7|103
1669022700000|2022-11-21 09:25:00|6000.7|5994.7|5994.7|5988.7|6000.7|5994.7|5991.7|5985.7|164
1669023000000|2022-11-21 09:30:00|5995.7|5989.7|5995.7|5989.7|5996.7|5990.7|5990.7|5984.7|178
1669023300000|2022-11-21 09:35:00|5996.7|5990.7|5996.7|5990.7|5999.7|5993.7|5995.7|5989.7|197
1669023600000|2022-11-21 09:40:00|5994.7|5988.7|5996.7|5990.7|5996.7|5990.7|5994.7|5988.7|81
1669023900000|2022-11-21 09:45:00|5997.7|5991.7|6001.7|5995.7|6003.7|5997.7|5997.7|5991.7|75
1669024200000|2022-11-21 09:50:00|6000.7|5994.7|6004.7|5998.7|6004.7|5998.7|5996.7|5990.7|53
1669024500000|2022-11-21 09:55:00|6002.7|5996.7|6000.7|5994.7|6005.7|5999.7|6000.7|5994.7|90
1669024800000|2022-11-21 10:00:00|6003.7|5997.7|6010.7|6004.7|6011.7|6005.7|6000.7|5994.7|155
1669025100000|2022-11-21 10:05:00|6009.7|6003.7|6004.7|5998.7|6009.7|6003.7|6004.7|5998.7|60
1669025400000|2022-11-21 10:10:00|6005.7|5999.7|6001.7|5995.7|6007.7|6001.7|6000.7|5994.7|117
1669025700000|2022-11-21 10:15:00|6000.7|5994.7|5998.7|5992.7|6001.7|5995.7|5998.7|5992.7|18
1669026000000|2022-11-21 10:20:00|5999.7|5993.7|5999.7|5993.7|6001.7|5995.7|5997.7|5991.7|61
1669026300000|2022-11-21 10:25:00|6000.7|5994.7|5996.7|5990.7|6000.7|5994.7|5995.7|5989.7|73
1669026600000|2022-11-21 10:30:00|5997.7|5991.7|5997.7|5991.7|5998.7|5992.7|5995.7|5989.7|33
1669026900000|2022-11-21 10:35:00|5996.7|5990.7|5998.7|5992.7|5998.7|5992.7|5996.7|5990.7|29
1669027200000|2022-11-21 10:40:00|6000.7|5994.7|5999.7|5993.7|6001.7|5995.7|5998.7|5992.7|27
1669027500000|2022-11-21 10:45:00|6000.7|5994.7|6003.7|5997.7|6005.7|5999.7|6000.7|5994.7|80
1669027800000|2022-11-21 10:50:00|6004.7|5998.7|6002.7|5996.7|6005.7|5999.7|6002.7|5996.7|107
1669028100000|2022-11-21 10:55:00|6003.7|5997.7|6002.7|5996.7|6004.7|5998.7|6002.7|5996.7|6
1669028400000|2022-11-21 11:00:00|6002.2|5996.2|6003.2|5997.2|6006.7|6000.7|6000.7|5994.7|48
1669028700000|2022-11-21 11:05:00|6003.7|5997.7|6003.2|5997.2|6005.2|5999.2|6002.2|5996.2|25
1669029000000|2022-11-21 11:10:00|6003.7|5997.7|6004.7|5998.7|6004.7|5998.7|6002.2|5996.2|30
1669029300000|2022-11-21 11:15:00|6004.2|5998.2|6003.7|5997.7|6008.2|6002.2|6003.7|5997.7|83
1669029600000|2022-11-21 11:20:00|6004.2|5998.2|6004.7|5998.7|6005.7|5999.7|6003.2|5997.2|17
1669029900000|2022-11-21 11:25:00|6004.2|5998.2|6003.2|5997.2|6004.7|5998.7|6002.2|5996.2|37
1669030200000|2022-11-21 11:30:00|6002.7|5996.7|6004.7|5998.7|6006.7|6000.7|6000.2|5994.2|116
1669030500000|2022-11-21 11:35:00|6005.2|5999.2|6005.7|5999.7|6008.2|6002.2|6004.7|5998.7|11
1669030800000|2022-11-21 11:40:00|6006.2|6000.2|6007.7|6001.7|6008.2|6002.2|6003.7|5997.7|3
1669031100000|2022-11-21 11:45:00|6008.2|6002.2|6007.7|6001.7|6008.7|6002.7|6006.2|6000.2|22
1669031400000|2022-11-21 11:50:00|6008.2|6002.2|5998.7|5992.7|6008.2|6002.2|5998.2|5992.2|39
1669031700000|2022-11-21 11:55:00|5999.2|5993.2|5999.7|5993.7|6001.2|5995.2|5996.2|5990.2|44
1669032000000|2022-11-21 12:00:00|6000.2|5994.2|5998.2|5992.2|6000.7|5994.7|5997.7|5991.7|5
1669032300000|2022-11-21 12:05:00|5998.7|5992.7|5995.7|5989.7|6000.2|5994.2|5995.2|5989.2|9
1669032600000|2022-11-21 12:10:00|5996.2|5990.2|5996.7|5990.7|5998.2|5992.2|5996.2|5990.2|15
1669032900000|2022-11-21 12:15:00|5997.2|5991.2|5998.2|5992.2|5998.2|5992.2|5994.7|5988.7|69
1669033200000|2022-11-21 12:20:00|5997.7|5991.7|6001.7|5995.7|6002.2|5996.2|5997.7|5991.7|41
1669033500000|2022-11-21 12:25:00|6002.2|5996.2|6003.7|5997.7|6003.7|5997.7|5999.7|5993.7|21
1669033800000|2022-11-21 12:30:00|6003.2|5997.2|6005.7|5999.7|6006.7|6000.7|6001.2|5995.2|75
1669034100000|2022-11-21 12:35:00|6006.2|6000.2|6003.7|5997.7|6006.7|6000.7|6001.2|5995.2|21
1669034400000|2022-11-21 12:40:00|6004.2|5998.2|6001.7|5995.7|6004.2|5998.2|6001.2|5995.2|13
1669034700000|2022-11-21 12:45:00|6002.2|5996.2|5998.2|5992.2|6002.2|5996.2|5997.2|5991.2|68
1669035000000|2022-11-21 12:50:00|5998.7|5992.7|6000.2|5994.2|6000.7|5994.7|5997.2|5991.2|84
1669035300000|2022-11-21 12:55:00|6000.7|5994.7|5998.7|5992.7|6000.7|5994.7|5996.7|5990.7|66
1669035600000|2022-11-21 13:00:00|5999.2|5993.2|6000.7|5994.7|6000.7|5994.7|5997.2|5991.2|484
1669035900000|2022-11-21 13:05:00|6001.2|5995.2|6003.7|5997.7|6005.2|5999.2|5999.7|5993.7|31
1669036200000|2022-11-21 13:10:00|6004.2|5998.2|6005.7|5999.7|6006.2|6000.2|6003.2|5997.2|26
1669036500000|2022-11-21 13:15:00|6005.2|5999.2|6005.2|5999.2|6008.2|6002.2|6005.2|5999.2|24
1669036800000|2022-11-21 13:20:00|6004.7|5998.7|6010.7|6004.7|6012.2|6006.2|6004.7|5998.7|380
1669037100000|2022-11-21 13:25:00|6011.2|6005.2|6013.2|6007.2|6013.7|6007.7|6010.2|6004.2|49
1669037400000|2022-11-21 13:30:00|6012.7|6006.7|6008.2|6002.2|6013.2|6007.2|6008.2|6002.2|23
1669037700000|2022-11-21 13:35:00|6008.7|6002.7|6006.7|6000.7|6009.2|6003.2|6006.2|6000.2|18
1669038000000|2022-11-21 13:40:00|6006.2|6000.2|6006.7|6000.7|6007.2|6001.2|6005.2|5999.2|9
1669038300000|2022-11-21 13:45:00|6006.2|6000.2|6003.7|5997.7|6007.7|6001.7|6003.2|5997.2|6
1669038600000|2022-11-21 13:50:00|6003.2|5997.2|6007.2|6001.2|6007.2|6001.2|6001.2|5995.2|41
1669038900000|2022-11-21 13:55:00|6007.7|6001.7|6007.2|6001.2|6007.7|6001.7|6004.2|5998.2|51
1669039200000|2022-11-21 14:00:00|6006.7|6000.7|6002.2|5996.2|6007.2|6001.2|6001.7|5995.7|20
1669039500000|2022-11-21 14:05:00|6001.7|5995.7|6001.2|5995.2|6002.7|5996.7|6000.2|5994.2|44
1669039800000|2022-11-21 14:10:00|5999.7|5993.7|6001.7|5995.7|6002.2|5996.2|5999.2|5993.2|23
1669040100000|2022-11-21 14:15:00|6001.2|5995.2|6005.7|5999.7|6007.2|6001.2|6001.2|5995.2|55
1669040400000|2022-11-21 14:20:00|6005.2|5999.2|6008.2|6002.2|6008.2|6002.2|6004.7|5998.7|112
1669040700000|2022-11-21 14:25:00|6007.2|6001.2|6005.2|5999.2|6009.7|6003.7|6005.2|5999.2|75
1669041000000|2022-11-21 14:30:00|6004.7|5998.7|5981.2|5975.2|6011.7|6005.7|5979.2|5973.2|993
1669041300000|2022-11-21 14:35:00|5980.7|5974.7|5998.7|5992.7|6001.2|5995.2|5979.2|5973.2|558
1669041600000|2022-11-21 14:40:00|5999.2|5993.2|6004.7|5998.7|6023.2|6017.2|5996.7|5990.7|1049
1669041900000|2022-11-21 14:45:00|6003.7|5997.7|6034.7|6028.7|6037.7|6031.7|5999.7|5993.7|915
1669042200000|2022-11-21 14:50:00|6035.2|6029.2|6031.7|6025.7|6043.2|6037.2|6027.7|6021.7|469
1669042500000|2022-11-21 14:55:00|6031.2|6025.2|6033.7|6027.7|6036.2|6030.2|6023.2|6017.2|252
1669042800000|2022-11-21 15:00:00|6034.2|6028.2|6023.2|6017.2|6038.2|6032.2|6023.2|6017.2|284
1669043100000|2022-11-21 15:05:00|6022.2|6016.2|6019.2|6013.2|6025.2|6019.2|6015.2|6009.2|209
1669043400000|2022-11-21 15:10:00|6018.7|6012.7|6021.2|6015.2|6027.2|6021.2|6017.2|6011.2|381
1669043700000|2022-11-21 15:15:00|6021.7|6015.7|6028.7|6022.7|6032.2|6026.2|6019.2|6013.2|504
1669044000000|2022-11-21 15:20:00|6028.2|6022.2|6022.7|6016.7|6028.2|6022.2|6012.2|6006.2|183
1669044300000|2022-11-21 15:25:00|6021.7|6015.7|6020.7|6014.7|6024.7|6018.7|6014.7|6008.7|108
1669044600000|2022-11-21 15:30:00|6020.2|6014.2|6022.7|6016.7|6027.2|6021.2|6017.2|6011.2|129
1669044900000|2022-11-21 15:35:00|6022.2|6016.2|6020.7|6014.7|6028.2|6022.2|6020.7|6014.7|94
1669045200000|2022-11-21 15:40:00|6020.2|6014.2|6005.7|5999.7|6022.2|6016.2|6005.2|5999.2|248
1669045500000|2022-11-21 15:45:00|6005.2|5999.2|5989.7|5983.7|6005.2|5999.2|5986.2|5980.2|440
1669045800000|2022-11-21 15:50:00|5989.2|5983.2|5983.2|5977.2|5990.2|5984.2|5978.7|5972.7|757
1669046100000|2022-11-21 15:55:00|5982.2|5976.2|5984.2|5978.2|5988.2|5982.2|5979.7|5973.7|162
1669046400000|2022-11-21 16:00:00|5983.7|5977.7|5991.2|5985.2|5992.2|5986.2|5983.2|5977.2|159
1669046700000|2022-11-21 16:05:00|5991.7|5985.7|5992.7|5986.7|5995.2|5989.2|5989.7|5983.7|151
1669047000000|2022-11-21 16:10:00|5992.2|5986.2|5995.2|5989.2|5996.2|5990.2|5988.2|5982.2|174
1669047300000|2022-11-21 16:15:00|5995.7|5989.7|5996.7|5990.7|6000.2|5994.2|5993.7|5987.7|225
1669047600000|2022-11-21 16:20:00|5997.2|5991.2|6001.7|5995.7|6005.2|5999.2|5994.2|5988.2|101
1669047900000|2022-11-21 16:25:00|6002.2|5996.2|5991.7|5985.7|6003.7|5997.7|5989.7|5983.7|158
1669048200000|2022-11-21 16:30:00|5992.2|5986.2|5989.7|5983.7|5995.2|5989.2|5985.7|5979.7|95
1669048500000|2022-11-21 16:35:00|5990.2|5984.2|5992.2|5986.2|5999.7|5993.7|5989.7|5983.7|209
1669048800000|2022-11-21 16:40:00|5992.7|5986.7|5990.2|5984.2|5997.7|5991.7|5989.7|5983.7|372
1669049100000|2022-11-21 16:45:00|5989.7|5983.7|5995.2|5989.2|5998.2|5992.2|5988.2|5982.2|112
1669049400000|2022-11-21 16:50:00|5994.7|5988.7|5995.2|5989.2|5999.2|5993.2|5994.2|5988.2|130
1669049700000|2022-11-21 16:55:00|5994.7|5988.7|5988.7|5982.7|5994.7|5988.7|5983.2|5977.2|188
1669050000000|2022-11-21 17:00:00|5990.7|5984.7|5994.7|5988.7|5997.7|5991.7|5988.7|5982.7|139
1669050300000|2022-11-21 17:05:00|5995.7|5989.7|5994.7|5988.7|5998.7|5992.7|5991.7|5985.7|82
1669050600000|2022-11-21 17:10:00|5995.7|5989.7|5999.7|5993.7|6004.7|5998.7|5994.7|5988.7|188
1669050900000|2022-11-21 17:15:00|5998.7|5992.7|6000.7|5994.7|6002.7|5996.7|5996.7|5990.7|241
1669051200000|2022-11-21 17:20:00|5997.7|5991.7|5995.7|5989.7|5997.7|5991.7|5993.7|5987.7|101
1669051500000|2022-11-21 17:25:00|5996.7|5990.7|5990.7|5984.7|5997.7|5991.7|5990.7|5984.7|67
1669051800000|2022-11-21 17:30:00|5991.7|5985.7|5999.7|5993.7|5999.7|5993.7|5990.7|5984.7|69
1669052100000|2022-11-21 17:35:00|5998.7|5992.7|5993.7|5987.7|6001.7|5995.7|5993.7|5987.7|87
1669052400000|2022-11-21 17:40:00|5994.7|5988.7|5993.7|5987.7|5994.7|5988.7|5991.7|5985.7|70
1669052700000|2022-11-21 17:45:00|5994.7|5988.7|5991.7|5985.7|5994.7|5988.7|5991.7|5985.7|94
1669053000000|2022-11-21 17:50:00|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5989.7|5983.7|59
1669053300000|2022-11-21 17:55:00|5989.7|5983.7|5988.7|5982.7|5990.7|5984.7|5987.7|5981.7|59
1669053600000|2022-11-21 18:00:00|5989.7|5983.7|5989.7|5983.7|5991.7|5985.7|5987.7|5981.7|58
1669053900000|2022-11-21 18:05:00|5990.7|5984.7|5995.7|5989.7|5996.7|5990.7|5989.7|5983.7|94
1669054200000|2022-11-21 18:10:00|5996.7|5990.7|6004.7|5998.7|6006.7|6000.7|5995.7|5989.7|134
1669054500000|2022-11-21 18:15:00|6003.7|5997.7|6005.7|5999.7|6006.7|6000.7|6001.7|5995.7|264
1669054800000|2022-11-21 18:20:00|6003.7|5997.7|6000.7|5994.7|6003.7|5997.7|5998.7|5992.7|100
1669055100000|2022-11-21 18:25:00|5999.7|5993.7|5999.7|5993.7|6000.7|5994.7|5997.7|5991.7|67
1669055400000|2022-11-21 18:30:00|5998.7|5992.7|5997.7|5991.7|5999.7|5993.7|5995.7|5989.7|127
1669055700000|2022-11-21 18:35:00|5998.7|5992.7|6003.7|5997.7|6005.7|5999.7|5996.7|5990.7|84
1669056000000|2022-11-21 18:40:00|6002.7|5996.7|5995.7|5989.7|6002.7|5996.7|5994.7|5988.7|338
1669056300000|2022-11-21 18:45:00|5996.7|5990.7|5993.7|5987.7|5997.7|5991.7|5991.7|5985.7|63
1669056600000|2022-11-21 18:50:00|5994.7|5988.7|5992.7|5986.7|5997.7|5991.7|5992.7|5986.7|93
1669056900000|2022-11-21 18:55:00|5993.7|5987.7|5998.7|5975.3|5998.7|5987.7|5986.7|5975.3|113
1669057200000|2022-11-21 19:00:00|5998.8|5975.4|5998.7|5975.3|6000.1|5976.7|5998.1|5974.7|0
1669057500000|2022-11-21 19:05:00|5998.8|5975.4|5999|5975.6|6001.9|5978.5|5998.7|5975.3|0
1669057800000|2022-11-21 19:10:00|5998.9|5975.5|5997|5973.6|5999|5975.6|5995.5|5972.1|0
1669058100000|2022-11-21 19:15:00|5997.1|5973.7|5997.4|5974|5998.3|5974.9|5997|5973.6|0
1669058400000|2022-11-21 19:20:00|5997.3|5973.9|5994.1|5970.7|5997.4|5974|5993.8|5970.4|0
1669058700000|2022-11-21 19:25:00|5994.2|5970.8|5997.6|5974.2|5997.8|5974.4|5994.1|5970.7|0
1669059000000|2022-11-21 19:30:00|5997.5|5974.1|5998.6|5975.2|6000|5976.6|5996.5|5973.1|0
1669059300000|2022-11-21 19:35:00|5998.5|5975.1|5997.8|5974.4|5998.6|5975.2|5996.3|5972.9|0
1669059600000|2022-11-21 19:40:00|5997.7|5974.3|5998.5|5975.1|5999|5975.6|5997.3|5973.9|0
1669059900000|2022-11-21 19:45:00|5998.4|5975|6002.3|5978.9|6002.5|5979.1|5997.5|5974.1|0
1669060200000|2022-11-21 19:50:00|6002.2|5978.8|6002.8|5979.4|6003.2|5979.8|6002.1|5978.7|0
1669060500000|2022-11-21 19:55:00|6002.9|5979.5|6003.7|5980.3|6005.1|5981.7|6002.2|5978.8|0
1669060800000|2022-11-21 20:00:00|6003.8|5980.4|6007.2|5983.8|6007.2|5983.8|6003.4|5980|0
1669061100000|2022-11-21 20:05:00|6007.1|5983.7|6004.4|5981|6007.3|5983.9|6004.3|5980.9|0
1669061400000|2022-11-21 20:10:00|6004.3|5980.9|6003.5|5980.1|6004.4|5981|6002.9|5979.5|0
1669061700000|2022-11-21 20:15:00|6003.4|5980|6007.3|5983.9|6008.2|5984.8|6003.3|5979.9|0
1669062000000|2022-11-21 20:20:00|6007.2|5983.8|6004.3|5980.9|6008.4|5985|6004.3|5980.9|0
1669062300000|2022-11-21 20:25:00|6004.4|5981|6002.4|5979|6004.4|5981|6001.1|5977.7|0
1669062600000|2022-11-21 20:30:00|6002.5|5979.1|6007.4|5984|6008.2|5984.8|6002.2|5978.8|0
1669062900000|2022-11-21 20:35:00|6007.5|5984.1|6007.6|5984.2|6010.7|5987.3|6007.5|5984.1|0
1669063200000|2022-11-21 20:40:00|6008.5|5985.1|6005.1|5981.7|6008.5|5985.1|6003.8|5980.4|0
1669063500000|2022-11-21 20:45:00|6005.2|5981.8|6006.2|5982.8|6007|5983.6|6004.3|5980.9|0
1669063800000|2022-11-21 20:50:00|6006.3|5982.9|6013.1|5989.7|6014.6|5991.2|6005|5981.6|0
1669064100000|2022-11-21 20:55:00|6012.9|5989.5|6008.9|5985.5|6013|5989.6|6007.1|5983.7|0
1669064400000|2022-11-21 21:00:00|6009|5985.6|6009.2|5985.8|6010.7|5987.3|6008.5|5985.1|0
1669064700000|2022-11-21 21:05:00|6009.4|5986|6009.5|5986.1|6010.7|5987.3|6008.2|5984.8|0
1669065000000|2022-11-21 21:10:00|6009.7|5986.3|6010.9|5987.5|6011.7|5988.3|6009.7|5986.3|0
1669065300000|2022-11-21 21:15:00|6010.7|5987.3|6011.7|5988.3|6012.4|5989|6010.7|5987.3|0
1669065600000|2022-11-21 21:20:00|6011.5|5988.1|6010.6|5987.2|6011.5|5988.1|6010.5|5987.1|0
1669065900000|2022-11-21 21:25:00|6010.5|5987.1|6009.7|5986.3|6010.5|5987.1|6009.5|5986.1|0
1669066200000|2022-11-21 21:30:00|6009.5|5986.1|6010|5986.6|6010.1|5986.7|6009.2|5985.8|0
1669066500000|2022-11-21 21:35:00|6009.7|5986.3|6010.7|5987.3|6010.9|5987.5|6009.7|5986.3|0
1669066800000|2022-11-21 21:40:00|6010.8|5987.4|6010.7|5987.3|6011.2|5987.8|6010.7|5987.3|0
1669067100000|2022-11-21 21:45:00|6010.9|5987.5|6010.2|5986.8|6011.7|5988.3|6009.7|5986.3|0
1669067400000|2022-11-21 21:50:00|6010.3|5986.9|6008.2|5984.8|6010.3|5986.9|6008.2|5984.8|0
1669067700000|2022-11-21 21:55:00|6008.3|5984.9|6008.2|5984.8|6008.7|5985.3|6007.9|5984.5|0
1669068000000|2022-11-21 22:00:00|6008.1|5984.7|6008.6|5985.2|6008.7|5985.3|6008.1|5984.7|0
1669068300000|2022-11-21 22:05:00|6008.5|5985.1|6008.8|5985.4|6009.3|5985.9|6008.5|5985.1|0
1669068600000|2022-11-21 22:10:00|6008.7|5985.3|6008.6|5985.2|6008.7|5985.3|6008.4|5985|0
1669068900000|2022-11-21 22:15:00|6008.8|5985.4|6009.2|5985.8|6009.3|5985.9|6008.8|5985.4|0
1669069200000|2022-11-21 22:20:00|6009|5985.6|6008.9|5985.5|6009.2|5985.8|6008.9|5985.5|0
1669069500000|2022-11-21 22:25:00|6008.8|5985.4|6008.8|5985.4|6008.8|5985.4|6008.7|5985.3|0
1669069800000|2022-11-21 22:30:00|6008.9|5985.5|6008.8|5985.4|6008.9|5985.5|6008.8|5985.4|0
1669070100000|2022-11-21 22:35:00|6008.9|5985.5|6008.8|5985.4|6008.9|5985.5|6008.7|5985.3|0
1669070400000|2022-11-21 22:40:00|6008.6|5985.2|6006.1|5982.7|6008.6|5985.2|6006.1|5982.7|0
1669070700000|2022-11-21 22:45:00|6006|5982.6|6006.7|5983.3|6007|5983.6|6006|5982.6|0
1669071000000|2022-11-21 22:50:00|6007.7|5984.3|6008.6|5985.2|6008.6|5985.2|6007.7|5984.3|0
1669071300000|2022-11-21 22:55:00|6008.7|5985.3|6008.7|5985.3|6008.7|5985.3|6008.6|5985.2|0
1669071600000|2022-11-21 23:00:00|6008.8|5985.4|6011.3|5987.9|6011.3|5987.9|6008.4|5985|0
1669071900000|2022-11-21 23:05:00|6011.5|5988.1|6010.6|5987.2|6011.6|5988.2|6009.8|5986.4|0
1669072200000|2022-11-21 23:10:00|6010.7|5987.3|6010.8|5987.4|6011.6|5988.2|6009.6|5986.2|0
1669072500000|2022-11-21 23:15:00|6011.1|5987.7|6009.7|5986.3|6011.1|5987.7|6009.3|5985.9|0
1669072800000|2022-11-21 23:20:00|6009.8|5986.4|6009.6|5986.2|6011.1|5987.7|6008.9|5985.5|0
1669073100000|2022-11-21 23:25:00|6009.8|5986.4|6008.4|5985|6010.1|5986.7|6008.1|5984.7|0
1669073400000|2022-11-21 23:30:00|6008.6|5985.2|6008.6|5985.2|6010.1|5986.7|6007.6|5984.2|0
1669073700000|2022-11-21 23:35:00|6008.4|5985|6009.1|5985.7|6009.3|5985.9|6007.9|5984.5|0
1669074000000|2022-11-21 23:40:00|6009.2|5985.8|6008.4|5985|6009.6|5986.2|6008.4|5985|0
1669074300000|2022-11-21 23:45:00|6008.1|5984.7|6008.1|5984.7|6008.4|5985|6007.9|5984.5|0
1669074600000|2022-11-21 23:50:00|6008.2|5984.8|6008.9|5985.5|6009.3|5985.9|6008.2|5984.8|0
1669074900000|2022-11-21 23:55:00|6008.8|5985.4|6010.2|5986.8|6010.6|5987.2|6008.7|5985.3|0
1669075200000|2022-11-22 00:00:00|6010.4|5987|6013.8|5990.4|6014.1|5990.7|6009.7|5986.3|0
1669075500000|2022-11-22 00:05:00|6014.1|5990.7|6013.1|5989.7|6014.6|5991.2|6012.2|5988.8|0
1669075800000|2022-11-22 00:10:00|6012.9|5989.5|6013.6|5990.2|6014.7|5991.3|6012.6|5989.2|0
1669076100000|2022-11-22 00:15:00|6013.7|5990.3|6015.1|5991.7|6016.1|5992.7|6013.6|5990.2|0
1669076400000|2022-11-22 00:20:00|6015|5991.6|6014.8|5991.4|6016.2|5992.8|6014.8|5991.4|0
1669076700000|2022-11-22 00:25:00|6015|5991.6|6016.9|5993.5|6016.9|5993.5|6014.9|5991.5|0
1669077000000|2022-11-22 00:30:00|6017.1|5993.7|6015.7|5992.3|6017.3|5993.9|6015.4|5992|0
1669077300000|2022-11-22 00:35:00|6015.4|5992|6016.2|5992.8|6016.7|5993.3|6014.7|5991.3|0
1669077600000|2022-11-22 00:40:00|6016.3|5992.9|6015.4|5992|6017.3|5993.9|6015.4|5992|0
1669077900000|2022-11-22 00:45:00|6015.6|5992.2|6014|5990.6|6016|5992.6|6013.8|5990.4|0
1669078200000|2022-11-22 00:50:00|6013.8|5990.4|6016.9|5993.5|6017|5993.6|6013.6|5990.2|0
1669078500000|2022-11-22 00:55:00|6017|5993.6|6017.5|5994.1|6017.9|5994.5|6016.6|5993.2|0
1669078800000|2022-11-22 01:00:00|6017.3|5993.9|6016.3|5992.9|6017.9|5994.5|6016.3|5992.9|0
1669079100000|2022-11-22 01:05:00|6016|5992.6|6017.3|5993.9|6018.5|5995.1|6015.8|5992.4|0
1669079400000|2022-11-22 01:10:00|6017.4|5994|6018.3|5994.9|6018.7|5995.3|6016.7|5993.3|0
1669079700000|2022-11-22 01:15:00|6018.2|5994.8|5996.7|5990.7|6018.2|5994.8|5965.7|5959.7|2095
1669080000000|2022-11-22 01:20:00|5995.7|5989.7|6012.7|6006.7|6015.7|6009.7|5995.7|5989.7|917
1669080300000|2022-11-22 01:25:00|6014.7|6008.7|6023.7|6017.7|6029.7|6023.7|6014.7|6008.7|1167
1669080600000|2022-11-22 01:30:00|6021.7|6015.7|6012.4|6006.4|6042.7|6036.7|6006.4|6000.4|5433
1669080900000|2022-11-22 01:35:00|6013.4|6007.4|6022.4|6016.4|6031.4|6025.4|6002.4|5996.4|2923
1669081200000|2022-11-22 01:40:00|6021.4|6015.4|6004.4|5998.4|6029.4|6023.4|5998.4|5992.4|1893
1669081500000|2022-11-22 01:45:00|6005.4|5999.4|5970.4|5964.4|6014.4|6008.4|5969.4|5963.4|2213
1669081800000|2022-11-22 01:50:00|5971.4|5965.4|5986.4|5980.4|5988.4|5982.4|5965.4|5959.4|1708
1669082100000|2022-11-22 01:55:00|5984.4|5978.4|5985.4|5979.4|5991.4|5985.4|5976.4|5970.4|820
1669082400000|2022-11-22 02:00:00|5982.4|5976.4|5947.4|5941.4|5988.4|5982.4|5947.4|5941.4|1765
1669082700000|2022-11-22 02:05:00|5946.4|5940.4|5935.4|5929.4|5950.4|5944.4|5935.4|5929.4|1421
1669083000000|2022-11-22 02:10:00|5936.4|5930.4|5957.4|5951.4|5957.4|5951.4|5931.4|5925.4|2002
1669083300000|2022-11-22 02:15:00|5958.4|5952.4|5946.4|5940.4|5960.4|5954.4|5940.4|5934.4|812
1669083600000|2022-11-22 02:20:00|5947.4|5941.4|5938.4|5932.4|5950.4|5944.4|5934.4|5928.4|932
1669083900000|2022-11-22 02:25:00|5937.4|5931.4|5933.4|5927.4|5940.4|5934.4|5926.4|5920.4|989
1669084200000|2022-11-22 02:30:00|5932.4|5926.4|5913.4|5907.4|5936.4|5930.4|5910.4|5904.4|1849
1669084500000|2022-11-22 02:35:00|5914.4|5908.4|5913.4|5907.4|5925.4|5919.4|5909.4|5903.4|1219
1669084800000|2022-11-22 02:40:00|5912.4|5906.4|5926.4|5920.4|5928.4|5922.4|5909.4|5903.4|9316
1669085100000|2022-11-22 02:45:00|5924.4|5918.4|5937.4|5931.4|5939.4|5933.4|5919.4|5913.4|2778
1669085400000|2022-11-22 02:50:00|5936.4|5930.4|5932.4|5926.4|5940.4|5934.4|5927.4|5921.4|910
1669085700000|2022-11-22 02:55:00|5933.4|5927.4|5950.4|5944.4|5958.4|5952.4|5931.4|5925.4|1690
1669086000000|2022-11-22 03:00:00|5951.4|5945.4|5946.4|5940.4|5957.4|5951.4|5935.4|5929.4|1609
1669086300000|2022-11-22 03:05:00|5945.4|5939.4|5961.4|5955.4|5964.4|5958.4|5945.4|5939.4|1190
1669086600000|2022-11-22 03:10:00|5960.4|5954.4|5958.4|5952.4|5967.4|5961.4|5951.4|5945.4|1042
1669086900000|2022-11-22 03:15:00|5959.4|5953.4|5960.4|5954.4|5960.4|5954.4|5944.4|5938.4|665
1669087200000|2022-11-22 03:20:00|5962.4|5956.4|5983.4|5977.4|5983.4|5977.4|5955.4|5949.4|1514
1669087500000|2022-11-22 03:25:00|5982.4|5976.4|5995.4|5989.4|6002.4|5996.4|5968.4|5962.4|1638
1669087800000|2022-11-22 03:30:00|5997.4|5991.4|5999.4|5993.4|6014.4|6008.4|5989.4|5983.4|1907
1669088100000|2022-11-22 03:35:00|6000.4|5994.4|6007.4|6001.4|6017.4|6011.4|5996.4|5990.4|1249
1669088400000|2022-11-22 03:40:00|6008.4|6002.4|5993.4|5987.4|6014.4|6008.4|5992.4|5986.4|1339
1669088700000|2022-11-22 03:45:00|5992.4|5986.4|5993.4|5987.4|5996.4|5990.4|5988.4|5982.4|871
1669089000000|2022-11-22 03:50:00|5994.4|5988.4|5977.4|5971.4|5994.4|5988.4|5977.4|5971.4|1351
1669089300000|2022-11-22 03:55:00|5978.4|5972.4|5978.4|5972.4|5981.4|5975.4|5972.4|5966.4|1220
1669089600000|2022-11-22 04:00:00|5983.9|5960.5|5983.4|5960|5984|5960.6|5983.4|5960|1
1669089900000|2022-11-22 04:05:00|5983.2|5959.8|5983.2|5959.8|5983.4|5960|5982.8|5959.4|0
1669090200000|2022-11-22 04:10:00|5983|5959.6|5983.2|5959.8|5983.7|5960.3|5982.8|5959.4|0
1669090500000|2022-11-22 04:15:00|5983.1|5959.7|5983.3|5959.9|5983.7|5960.3|5983.1|5959.7|0
1669090800000|2022-11-22 04:20:00|5983.2|5959.8|5983.1|5959.7|5983.4|5960|5982.9|5959.5|0
1669091100000|2022-11-22 04:25:00|5982.9|5959.5|5983|5959.6|5983.1|5959.7|5982.3|5958.9|0
1669091400000|2022-11-22 04:30:00|5983.2|5959.8|5983.3|5959.9|5984|5960.6|5983.1|5959.7|0
1669091700000|2022-11-22 04:35:00|5983.5|5960.1|5982.9|5959.5|5983.6|5960.2|5982.9|5959.5|0
1669092000000|2022-11-22 04:40:00|5982.8|5959.4|5983.5|5960.1|5983.8|5960.4|5982.6|5959.2|0
1669092300000|2022-11-22 04:45:00|5983.4|5960|5982.9|5959.5|5983.4|5960|5982.3|5958.9|0
1669092600000|2022-11-22 04:50:00|5983|5959.6|5982.9|5959.5|5983.3|5959.9|5982.9|5959.5|0
1669092900000|2022-11-22 04:55:00|5982.6|5959.2|5982.3|5958.9|5982.9|5959.5|5982.1|5958.7|0
1669093200000|2022-11-22 05:00:00|5977.4|5971.4|5961.4|5955.4|5994.4|5988.4|5958.4|5952.4|5110
1669093500000|2022-11-22 05:05:00|5963.4|5957.4|5954.4|5948.4|5964.4|5958.4|5953.4|5947.4|923
1669093800000|2022-11-22 05:10:00|5953.4|5947.4|5951.4|5945.4|5962.4|5956.4|5949.4|5943.4|868
1669094100000|2022-11-22 05:15:00|5952.4|5946.4|5945.4|5939.4|5961.4|5955.4|5943.4|5937.4|882
1669094400000|2022-11-22 05:20:00|5944.4|5938.4|5941.4|5935.4|5954.4|5948.4|5941.4|5935.4|902
1669094700000|2022-11-22 05:25:00|5942.4|5936.4|5949.4|5943.4|5951.4|5945.4|5934.4|5928.4|1025
1669095000000|2022-11-22 05:30:00|5948.4|5942.4|5948.4|5942.4|5952.4|5946.4|5941.4|5935.4|678
1669095300000|2022-11-22 05:35:00|5949.4|5943.4|5932.4|5926.4|5949.4|5943.4|5930.4|5924.4|987
1669095600000|2022-11-22 05:40:00|5933.4|5927.4|5922.4|5916.4|5940.4|5934.4|5922.4|5916.4|789
1669095900000|2022-11-22 05:45:00|5921.4|5915.4|5923.4|5917.4|5927.4|5921.4|5913.4|5907.4|1018
1669096200000|2022-11-22 05:50:00|5922.4|5916.4|5911.4|5905.4|5926.4|5920.4|5902.4|5896.4|1294
1669096500000|2022-11-22 05:55:00|5910.4|5904.4|5905.4|5899.4|5916.4|5910.4|5904.4|5898.4|1745
1669096800000|2022-11-22 06:00:00|5904.4|5898.4|5921.4|5915.4|5927.4|5921.4|5903.4|5897.4|1296
1669097100000|2022-11-22 06:05:00|5920.4|5914.4|5908.4|5902.4|5920.4|5914.4|5903.4|5897.4|2949
1669097400000|2022-11-22 06:10:00|5907.4|5901.4|5900.4|5894.4|5908.4|5902.4|5885.4|5879.4|1522
1669097700000|2022-11-22 06:15:00|5899.4|5893.4|5895.4|5889.4|5904.4|5898.4|5890.4|5884.4|994
1669098000000|2022-11-22 06:20:00|5894.4|5888.4|5892.4|5886.4|5904.4|5898.4|5887.4|5881.4|1475
1669098300000|2022-11-22 06:25:00|5891.4|5885.4|5881.4|5875.4|5897.4|5891.4|5880.4|5874.4|1309
1669098600000|2022-11-22 06:30:00|5882.4|5876.4|5868.4|5862.4|5886.4|5880.4|5866.4|5860.4|3568
1669098900000|2022-11-22 06:35:00|5869.4|5863.4|5870.4|5864.4|5872.4|5866.4|5857.4|5851.4|1688
1669099200000|2022-11-22 06:40:00|5871.4|5865.4|5868.4|5862.4|5875.4|5869.4|5866.4|5860.4|1273
1669099500000|2022-11-22 06:45:00|5869.4|5863.4|5868.4|5862.4|5875.4|5869.4|5863.4|5857.4|1264
1669099800000|2022-11-22 06:50:00|5869.4|5863.4|5873.4|5867.4|5878.4|5872.4|5867.4|5861.4|918
1669100100000|2022-11-22 06:55:00|5874.4|5868.4|5880.4|5874.4|5887.4|5881.4|5870.4|5864.4|1257
1669100400000|2022-11-22 07:00:00|5881.4|5875.4|5892.4|5886.4|5896.4|5890.4|5877.4|5871.4|1275
1669100700000|2022-11-22 07:05:00|5891.4|5885.4|5906.4|5900.4|5909.4|5903.4|5890.4|5884.4|1458
1669101000000|2022-11-22 07:10:00|5907.4|5901.4|5905.4|5899.4|5909.4|5903.4|5897.4|5891.4|883
1669101300000|2022-11-22 07:15:00|5904.4|5898.4|5908.4|5902.4|5915.4|5909.4|5898.4|5892.4|1931
1669101600000|2022-11-22 07:20:00|5909.4|5903.4|5916.4|5910.4|5921.4|5915.4|5903.4|5897.4|1691
1669101900000|2022-11-22 07:25:00|5915.4|5909.4|5914.4|5908.4|5920.4|5914.4|5909.4|5903.4|1442
1669102200000|2022-11-22 07:30:00|5915.4|5909.4|5933.4|5927.4|5937.4|5931.4|5914.4|5908.4|2523
1669102500000|2022-11-22 07:35:00|5932.4|5926.4|5921.4|5915.4|5936.4|5930.4|5920.4|5914.4|2918
1669102800000|2022-11-22 07:40:00|5922.4|5916.4|5919.4|5913.4|5926.4|5920.4|5917.4|5911.4|2062
1669103100000|2022-11-22 07:45:00|5920.4|5914.4|5918.4|5912.4|5926.4|5920.4|5918.4|5912.4|2202
1669103400000|2022-11-22 07:50:00|5917.4|5911.4|5914.4|5908.4|5920.4|5914.4|5908.4|5902.4|2160
1669103700000|2022-11-22 07:55:00|5915.4|5909.4|5914.4|5908.4|5917.4|5911.4|5909.4|5903.4|2409
1669104000000|2022-11-22 08:00:00|5915.4|5909.4|5915.4|5909.4|5918.4|5912.4|5912.4|5906.4|2413
1669104300000|2022-11-22 08:05:00|5916.4|5910.4|5899.4|5893.4|5918.4|5912.4|5896.4|5890.4|3328
1669104600000|2022-11-22 08:10:00|5898.4|5892.4|5908.4|5902.4|5911.4|5905.4|5898.4|5892.4|2601
1669104900000|2022-11-22 08:15:00|5907.4|5901.4|5919.4|5913.4|5919.4|5913.4|5907.4|5901.4|2959
1669105200000|2022-11-22 08:20:00|5918.4|5912.4|5907.4|5901.4|5920.4|5914.4|5906.4|5900.4|2420
1669105500000|2022-11-22 08:25:00|5908.4|5902.4|5914.4|5908.4|5920.4|5914.4|5908.4|5902.4|1272
1669105800000|2022-11-22 08:30:00|5922.6|5899.2|5917.8|5894.4|5923.1|5899.7|5916.2|5892.8|0
1669106100000|2022-11-22 08:35:00|5917.6|5894.2|5917.3|5893.9|5919|5895.6|5915.5|5892.1|0
1669106400000|2022-11-22 08:40:00|5917.1|5893.7|5914.7|5891.3|5917.3|5893.9|5913.1|5889.7|0
1669106700000|2022-11-22 08:45:00|5914.5|5891.1|5917.5|5894.1|5918.4|5895|5913.7|5890.3|0
1669107000000|2022-11-22 08:50:00|5917.7|5894.3|5922.9|5899.5|5923.2|5899.8|5917|5893.6|0
1669107300000|2022-11-22 08:55:00|5923.2|5899.8|5923.3|5899.9|5924.4|5901|5921.7|5898.3|0
1669107600000|2022-11-22 09:00:00|5923.5|5900.1|5927.7|5904.3|5928.2|5904.8|5922.9|5899.5|0
1669107900000|2022-11-22 09:05:00|5927.6|5904.2|5926.1|5902.7|5928.2|5904.8|5925.9|5902.5|0
1669108200000|2022-11-22 09:10:00|5926.3|5902.9|5926|5902.6|5926.5|5903.1|5924.8|5901.4|0
1669108500000|2022-11-22 09:15:00|5925.9|5902.5|5927.4|5921.4|5930.4|5924.4|5916.4|5902.5|1883
1669108800000|2022-11-22 09:20:00|5925.4|5919.4|5932.4|5926.4|5935.4|5929.4|5920.4|5914.4|1019
1669109100000|2022-11-22 09:25:00|5931.4|5925.4|5940.4|5934.4|5942.4|5936.4|5930.4|5924.4|736
1669109400000|2022-11-22 09:30:00|5941.4|5935.4|5944.4|5938.4|5952.4|5946.4|5940.4|5934.4|429
1669109700000|2022-11-22 09:35:00|5945.4|5939.4|5954.4|5948.4|5956.4|5950.4|5942.4|5936.4|219
1669110000000|2022-11-22 09:40:00|5955.4|5949.4|5952.4|5946.4|5957.4|5951.4|5950.4|5944.4|133
1669110300000|2022-11-22 09:45:00|5951.4|5945.4|5957.4|5951.4|5958.4|5952.4|5950.4|5944.4|267
1669110600000|2022-11-22 09:50:00|5956.4|5950.4|5961.4|5955.4|5961.4|5955.4|5954.4|5948.4|281
1669110900000|2022-11-22 09:55:00|5960.4|5954.4|5953.4|5947.4|5961.4|5955.4|5953.4|5947.4|163
1669111200000|2022-11-22 10:00:00|5954.4|5948.4|5948.4|5942.4|5954.4|5948.4|5947.4|5941.4|104
1669111500000|2022-11-22 10:05:00|5947.4|5941.4|5944.4|5938.4|5948.4|5942.4|5944.4|5938.4|111
1669111800000|2022-11-22 10:10:00|5943.4|5937.4|5943.4|5937.4|5944.4|5938.4|5943.4|5937.4|80
1669112100000|2022-11-22 10:15:00|5942.4|5936.4|5942.4|5936.4|5944.4|5938.4|5942.4|5936.4|129
1669112400000|2022-11-22 10:20:00|5944.4|5938.4|5942.4|5936.4|5945.4|5939.4|5938.4|5932.4|215
1669112700000|2022-11-22 10:25:00|5943.4|5937.4|5939.4|5933.4|5943.4|5937.4|5939.4|5933.4|4
1669113000000|2022-11-22 10:30:00|5940.4|5934.4|5942.4|5936.4|5942.4|5936.4|5937.4|5931.4|95
1669113300000|2022-11-22 10:35:00|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5943.4|5937.4|13
1669113600000|2022-11-22 10:40:00|5943.4|5937.4|5940.4|5934.4|5944.4|5938.4|5940.4|5934.4|28
1669113900000|2022-11-22 10:45:00|5941.4|5935.4|5937.4|5931.4|5942.4|5936.4|5937.4|5931.4|50
1669114200000|2022-11-22 10:50:00|5938.4|5932.4|5942.4|5936.4|5942.4|5936.4|5938.4|5932.4|43
1669114500000|2022-11-22 10:55:00|5943.4|5937.4|5948.4|5942.4|5948.4|5942.4|5943.4|5937.4|47
1669114800000|2022-11-22 11:00:00|5947.4|5941.4|5948.4|5942.4|5948.4|5942.4|5944.9|5938.9|34
1669115100000|2022-11-22 11:05:00|5947.9|5941.9|5944.9|5938.9|5947.9|5941.9|5943.4|5937.4|61
1669115400000|2022-11-22 11:10:00|5943.9|5937.9|5930.9|5924.9|5946.4|5940.4|5929.9|5923.9|323
1669115700000|2022-11-22 11:15:00|5930.4|5924.4|5943.9|5937.9|5943.9|5937.9|5927.9|5921.9|241
1669116000000|2022-11-22 11:20:00|5942.9|5936.9|5941.9|5935.9|5944.4|5938.4|5940.9|5934.9|95
1669116300000|2022-11-22 11:25:00|5942.4|5936.4|5943.9|5937.9|5945.4|5939.4|5942.4|5936.4|45
1669116600000|2022-11-22 11:30:00|5942.9|5936.9|5942.9|5936.9|5944.9|5938.9|5940.9|5934.9|123
1669116900000|2022-11-22 11:35:00|5943.9|5937.9|5939.4|5933.4|5944.4|5938.4|5936.9|5930.9|214
1669117200000|2022-11-22 11:40:00|5938.9|5932.9|5944.4|5938.4|5944.4|5938.4|5938.9|5932.9|90
1669117500000|2022-11-22 11:45:00|5943.9|5937.9|5939.9|5933.9|5945.9|5939.9|5938.4|5932.4|91
1669117800000|2022-11-22 11:50:00|5940.9|5934.9|5937.4|5931.4|5941.9|5935.9|5936.4|5930.4|116
1669118100000|2022-11-22 11:55:00|5937.9|5931.9|5939.4|5933.4|5941.9|5935.9|5936.9|5930.9|103
1669118400000|2022-11-22 12:00:00|5938.9|5932.9|5941.4|5935.4|5941.4|5935.4|5937.4|5931.4|44
1669118700000|2022-11-22 12:05:00|5940.9|5934.9|5942.4|5936.4|5942.4|5936.4|5938.4|5932.4|31
1669119000000|2022-11-22 12:10:00|5942.9|5936.9|5943.4|5937.4|5944.4|5938.4|5941.9|5935.9|38
1669119300000|2022-11-22 12:15:00|5942.9|5936.9|5943.4|5937.4|5944.9|5938.9|5941.9|5935.9|59
1669119600000|2022-11-22 12:20:00|5942.9|5936.9|5943.4|5937.4|5945.9|5939.9|5941.4|5935.4|116
1669119900000|2022-11-22 12:25:00|5942.9|5936.9|5938.4|5932.4|5944.4|5938.4|5937.9|5931.9|145
1669120200000|2022-11-22 12:30:00|5937.9|5931.9|5934.9|5928.9|5942.4|5936.4|5934.9|5928.9|80
1669120500000|2022-11-22 12:35:00|5935.4|5929.4|5935.9|5929.9|5938.4|5932.4|5933.9|5927.9|26
1669120800000|2022-11-22 12:40:00|5935.4|5929.4|5934.4|5928.4|5935.9|5929.9|5933.9|5927.9|72
1669121100000|2022-11-22 12:45:00|5933.9|5927.9|5935.4|5929.4|5935.9|5929.9|5931.9|5925.9|38
1669121400000|2022-11-22 12:50:00|5934.9|5928.9|5935.9|5929.9|5936.9|5930.9|5932.9|5926.9|85
1669121700000|2022-11-22 12:55:00|5935.4|5929.4|5938.4|5932.4|5940.9|5934.9|5933.9|5927.9|94
1669122000000|2022-11-22 13:00:00|5938.9|5932.9|5938.4|5932.4|5942.4|5936.4|5936.9|5930.9|155
1669122300000|2022-11-22 13:05:00|5937.9|5931.9|5934.9|5928.9|5938.9|5932.9|5934.9|5928.9|38
1669122600000|2022-11-22 13:10:00|5935.9|5929.9|5933.9|5927.9|5937.9|5931.9|5933.4|5927.4|72
1669122900000|2022-11-22 13:15:00|5933.4|5927.4|5930.9|5924.9|5933.9|5927.9|5930.9|5924.9|82
1669123200000|2022-11-22 13:20:00|5930.4|5924.4|5927.9|5921.9|5932.4|5926.4|5926.4|5920.4|74
1669123500000|2022-11-22 13:25:00|5927.4|5921.4|5929.9|5923.9|5931.4|5925.4|5925.4|5919.4|94
1669123800000|2022-11-22 13:30:00|5930.4|5924.4|5928.4|5922.4|5930.9|5924.9|5927.9|5921.9|63
1669124100000|2022-11-22 13:35:00|5928.9|5922.9|5927.9|5921.9|5929.9|5923.9|5926.9|5920.9|142
1669124400000|2022-11-22 13:40:00|5928.4|5922.4|5925.4|5919.4|5929.4|5923.4|5924.9|5918.9|76
1669124700000|2022-11-22 13:45:00|5924.9|5918.9|5925.4|5919.4|5929.9|5923.9|5923.9|5917.9|161
1669125000000|2022-11-22 13:50:00|5924.9|5918.9|5921.4|5915.4|5925.9|5919.9|5921.4|5915.4|107
1669125300000|2022-11-22 13:55:00|5920.9|5914.9|5920.4|5914.4|5924.9|5918.9|5919.4|5913.4|146
1669125600000|2022-11-22 14:00:00|5920.9|5914.9|5910.9|5904.9|5923.9|5917.9|5910.9|5904.9|232
1669125900000|2022-11-22 14:05:00|5911.9|5905.9|5910.4|5904.4|5913.9|5907.9|5909.9|5903.9|207
1669126200000|2022-11-22 14:10:00|5909.9|5903.9|5902.9|5896.9|5911.9|5905.9|5900.4|5894.4|353
1669126500000|2022-11-22 14:15:00|5903.4|5897.4|5902.4|5896.4|5904.9|5898.9|5897.9|5891.9|269
1669126800000|2022-11-22 14:20:00|5902.9|5896.9|5900.9|5894.9|5903.9|5897.9|5899.9|5893.9|134
1669127100000|2022-11-22 14:25:00|5901.4|5895.4|5900.4|5894.4|5902.9|5896.9|5891.9|5885.9|341
1669127400000|2022-11-22 14:30:00|5900.9|5894.9|5918.4|5912.4|5928.9|5922.9|5882.4|5876.4|2118
1669127700000|2022-11-22 14:35:00|5918.9|5912.9|5906.4|5900.4|5918.9|5912.9|5899.9|5893.9|798
1669128000000|2022-11-22 14:40:00|5906.9|5900.9|5909.9|5903.9|5912.9|5906.9|5894.9|5888.9|571
1669128300000|2022-11-22 14:45:00|5910.4|5904.4|5921.9|5915.9|5923.9|5917.9|5900.4|5894.4|701
1669128600000|2022-11-22 14:50:00|5921.4|5915.4|5911.9|5905.9|5921.4|5915.4|5906.9|5900.9|349
1669128900000|2022-11-22 14:55:00|5911.4|5905.4|5913.9|5907.9|5922.9|5916.9|5910.4|5904.4|269
1669129200000|2022-11-22 15:00:00|5913.4|5907.4|5931.9|5925.9|5932.9|5926.9|5912.4|5906.4|393
1669129500000|2022-11-22 15:05:00|5932.4|5926.4|5934.4|5928.4|5936.9|5930.9|5926.9|5920.9|392
1669129800000|2022-11-22 15:10:00|5934.9|5928.9|5939.4|5933.4|5940.9|5934.9|5932.9|5926.9|267
1669130100000|2022-11-22 15:15:00|5939.9|5933.9|5937.4|5931.4|5940.9|5934.9|5932.9|5926.9|178
1669130400000|2022-11-22 15:20:00|5936.9|5930.9|5941.9|5935.9|5943.4|5937.4|5933.9|5927.9|175
1669130700000|2022-11-22 15:25:00|5940.9|5934.9|5944.9|5938.9|5945.4|5939.4|5936.4|5930.4|150
1669131000000|2022-11-22 15:30:00|5945.9|5939.9|5941.9|5935.9|5952.9|5946.9|5938.9|5932.9|532
1669131300000|2022-11-22 15:35:00|5942.4|5936.4|5939.4|5933.4|5949.9|5943.9|5938.9|5932.9|458
1669131600000|2022-11-22 15:40:00|5939.9|5933.9|5942.9|5936.9|5944.9|5938.9|5934.9|5928.9|253
1669131900000|2022-11-22 15:45:00|5942.4|5936.4|5952.9|5946.9|5953.4|5947.4|5937.9|5931.9|228
1669132200000|2022-11-22 15:50:00|5952.4|5946.4|5952.9|5946.9|5955.9|5949.9|5950.9|5944.9|198
1669132500000|2022-11-22 15:55:00|5953.4|5947.4|5951.4|5945.4|5957.4|5951.4|5949.9|5943.9|202
1669132800000|2022-11-22 16:00:00|5951.9|5945.9|5946.4|5940.4|5954.9|5948.9|5945.9|5939.9|159
1669133100000|2022-11-22 16:05:00|5946.9|5940.9|5947.9|5941.9|5949.9|5943.9|5944.9|5938.9|244
1669133400000|2022-11-22 16:10:00|5948.4|5942.4|5935.9|5929.9|5948.4|5942.4|5935.9|5929.9|553
1669133700000|2022-11-22 16:15:00|5936.4|5930.4|5930.9|5924.9|5936.9|5930.9|5927.9|5921.9|276
1669134000000|2022-11-22 16:20:00|5930.4|5924.4|5930.4|5924.4|5932.4|5926.4|5927.9|5921.9|130
1669134300000|2022-11-22 16:25:00|5930.9|5924.9|5928.9|5922.9|5932.9|5926.9|5928.4|5922.4|185
1669134600000|2022-11-22 16:30:00|5929.4|5923.4|5932.4|5926.4|5932.9|5926.9|5926.9|5920.9|227
1669134900000|2022-11-22 16:35:00|5931.9|5925.9|5932.9|5926.9|5933.9|5927.9|5928.9|5922.9|95
1669135200000|2022-11-22 16:40:00|5933.9|5927.9|5930.9|5924.9|5935.9|5929.9|5930.9|5924.9|222
1669135500000|2022-11-22 16:45:00|5931.4|5925.4|5934.9|5928.9|5934.9|5928.9|5930.9|5924.9|79
1669135800000|2022-11-22 16:50:00|5934.4|5928.4|5935.9|5929.9|5936.4|5930.4|5928.9|5922.9|147
1669136100000|2022-11-22 16:55:00|5935.4|5929.4|5940.4|5934.4|5941.4|5935.4|5934.9|5928.9|256
1669136400000|2022-11-22 17:00:00|5939.4|5933.4|5943.4|5937.4|5944.4|5938.4|5939.4|5933.4|182
1669136700000|2022-11-22 17:05:00|5942.4|5936.4|5941.4|5935.4|5943.4|5937.4|5939.4|5933.4|109
1669137000000|2022-11-22 17:10:00|5942.4|5936.4|5942.4|5936.4|5945.4|5939.4|5942.4|5936.4|128
1669137300000|2022-11-22 17:15:00|5943.4|5937.4|5943.4|5937.4|5944.4|5938.4|5940.4|5934.4|106
1669137600000|2022-11-22 17:20:00|5942.4|5936.4|5941.4|5935.4|5944.4|5938.4|5937.4|5931.4|138
1669137900000|2022-11-22 17:25:00|5940.4|5934.4|5935.4|5929.4|5940.4|5934.4|5935.4|5929.4|76
1669138200000|2022-11-22 17:30:00|5936.4|5930.4|5939.4|5933.4|5939.4|5933.4|5935.4|5929.4|77
1669138500000|2022-11-22 17:35:00|5940.4|5934.4|5938.4|5932.4|5941.4|5935.4|5938.4|5932.4|142
1669138800000|2022-11-22 17:40:00|5939.4|5933.4|5940.4|5934.4|5940.4|5934.4|5936.4|5930.4|67
1669139100000|2022-11-22 17:45:00|5939.4|5933.4|5939.4|5933.4|5941.4|5935.4|5939.4|5933.4|60
1669139400000|2022-11-22 17:50:00|5940.4|5934.4|5940.4|5934.4|5942.4|5936.4|5940.4|5934.4|96
1669139700000|2022-11-22 17:55:00|5939.4|5933.4|5942.4|5936.4|5942.4|5936.4|5939.4|5933.4|44
1669140000000|2022-11-22 18:00:00|5941.4|5935.4|5941.4|5935.4|5942.4|5936.4|5937.4|5931.4|50
1669140300000|2022-11-22 18:05:00|5940.4|5934.4|5944.4|5938.4|5945.4|5939.4|5938.4|5932.4|58
1669140600000|2022-11-22 18:10:00|5946.4|5940.4|5946.4|5940.4|5947.4|5941.4|5944.4|5938.4|51
1669140900000|2022-11-22 18:15:00|5945.4|5939.4|5946.4|5940.4|5946.4|5940.4|5944.4|5938.4|45
1669141200000|2022-11-22 18:20:00|5947.4|5941.4|5945.4|5939.4|5947.4|5941.4|5944.4|5938.4|28
1669141500000|2022-11-22 18:25:00|5946.4|5940.4|5947.4|5941.4|5947.4|5941.4|5944.4|5938.4|29
1669141800000|2022-11-22 18:30:00|5946.4|5940.4|5946.4|5940.4|5948.4|5942.4|5945.4|5939.4|74
1669142100000|2022-11-22 18:35:00|5945.4|5939.4|5942.4|5936.4|5945.4|5939.4|5942.4|5936.4|60
1669142400000|2022-11-22 18:40:00|5941.4|5935.4|5940.4|5934.4|5941.4|5935.4|5940.4|5934.4|91
1669142700000|2022-11-22 18:45:00|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5939.4|5933.4|49
1669143000000|2022-11-22 18:50:00|5942.4|5936.4|5940.4|5934.4|5943.4|5937.4|5940.4|5934.4|106
1669143300000|2022-11-22 18:55:00|5939.4|5933.4|5952.2|5928.8|5952.2|5940.4|5939.4|5928.8|145
1669143600000|2022-11-22 19:00:00|5952.3|5928.9|5948.1|5924.7|5952.3|5928.9|5947.6|5924.2|0
1669143900000|2022-11-22 19:05:00|5948|5924.6|5946.3|5922.9|5948.9|5925.5|5946.3|5922.9|0
1669144200000|2022-11-22 19:10:00|5946.4|5923|5939.5|5916.1|5946.7|5923.3|5939.3|5915.9|0
1669144500000|2022-11-22 19:15:00|5939.4|5916|5941.7|5918.3|5943.2|5919.8|5939.4|5916|0
1669144800000|2022-11-22 19:20:00|5941.6|5918.2|5941|5917.6|5941.9|5918.5|5940.7|5917.3|0
1669145100000|2022-11-22 19:25:00|5941.1|5917.7|5945.3|5921.9|5945.5|5922.1|5941|5917.6|0
1669145400000|2022-11-22 19:30:00|5945.2|5921.8|5944.8|5921.4|5945.3|5921.9|5944|5920.6|0
1669145700000|2022-11-22 19:35:00|5944.9|5921.5|5951.1|5927.7|5951.2|5927.8|5944.9|5921.5|0
1669146000000|2022-11-22 19:40:00|5951|5927.6|5947.6|5924.2|5952.8|5929.4|5947.5|5924.1|0
1669146300000|2022-11-22 19:45:00|5947.7|5924.3|5949.2|5925.8|5949.6|5926.2|5947.7|5924.3|0
1669146600000|2022-11-22 19:50:00|5949.1|5925.7|5948.8|5925.4|5950.4|5927|5948.2|5924.8|0
1669146900000|2022-11-22 19:55:00|5948.9|5925.5|5948.9|5925.5|5949.8|5926.4|5948.7|5925.3|0
1669147200000|2022-11-22 20:00:00|5948.8|5925.4|5954.3|5930.9|5954.5|5931.1|5948.7|5925.3|0
1669147500000|2022-11-22 20:05:00|5954.4|5931|5953.4|5930|5954.5|5931.1|5952.2|5928.8|0
1669147800000|2022-11-22 20:10:00|5953.5|5930.1|5954.7|5931.3|5954.7|5931.3|5952.3|5928.9|0
1669148100000|2022-11-22 20:15:00|5954.6|5931.2|5954.1|5930.7|5954.9|5931.5|5953.6|5930.2|0
1669148400000|2022-11-22 20:20:00|5954.2|5930.8|5956.4|5933|5956.4|5933|5953.6|5930.2|0
1669148700000|2022-11-22 20:25:00|5956.5|5933.1|5958|5934.6|5958.1|5934.7|5955.1|5931.7|0
1669149000000|2022-11-22 20:30:00|5957.9|5934.5|5959.4|5936|5959.4|5936|5957|5933.6|0
1669149300000|2022-11-22 20:35:00|5960.2|5936.8|5963.6|5940.2|5963.7|5940.3|5960|5936.6|0
1669149600000|2022-11-22 20:40:00|5963.5|5940.1|5962.6|5939.2|5965.1|5941.7|5959.9|5936.5|0
1669149900000|2022-11-22 20:45:00|5962.5|5939.1|5960.3|5936.9|5964|5940.6|5960.2|5936.8|0
1669150200000|2022-11-22 20:50:00|5960.4|5937|5962.2|5938.8|5963.5|5940.1|5958.2|5934.8|0
1669150500000|2022-11-22 20:55:00|5962.1|5938.7|5959.6|5936.2|5962.9|5939.5|5958.3|5934.9|0
1669150800000|2022-11-22 21:00:00|5959.3|5935.9|5958.5|5935.1|5959.9|5936.5|5957|5933.6|0
1669151100000|2022-11-22 21:05:00|5958.4|5935|5958|5934.6|5958.5|5935.1|5957.5|5934.1|0
1669151400000|2022-11-22 21:10:00|5957.9|5934.5|5958.5|5935.1|5959|5935.6|5957.3|5933.9|0
1669151700000|2022-11-22 21:15:00|5958.3|5934.9|5958.5|5935.1|5959.2|5935.8|5958|5934.6|0
1669152000000|2022-11-22 21:20:00|5958.3|5934.9|5958|5934.6|5958.7|5935.3|5958|5934.6|0
1669152300000|2022-11-22 21:25:00|5957.8|5934.4|5958.5|5935.1|5958.5|5935.1|5957.5|5934.1|0
1669152600000|2022-11-22 21:30:00|5958.4|5935|5958.3|5934.9|5958.6|5935.2|5958.1|5934.7|0
1669152900000|2022-11-22 21:35:00|5958.5|5935.1|5957.8|5934.4|5958.6|5935.2|5957.8|5934.4|0
1669153200000|2022-11-22 21:40:00|5957.6|5934.2|5957.6|5934.2|5957.6|5934.2|5957.6|5934.2|0
1669153500000|2022-11-22 21:45:00|5957.4|5934|5958.6|5935.2|5958.8|5935.4|5956.9|5933.5|0
1669153800000|2022-11-22 21:50:00|5958.8|5935.4|5958.3|5934.9|5959.1|5935.7|5958.1|5934.7|0
1669154100000|2022-11-22 21:55:00|5958.4|5935|5961.4|5938|5961.5|5938.1|5958.3|5934.9|0
1669154400000|2022-11-22 22:00:00|5961.2|5937.8|5961.3|5937.9|5961.6|5938.2|5961.1|5937.7|0
1669154700000|2022-11-22 22:05:00|5961.1|5937.7|5961.2|5937.8|5961.4|5938|5961|5937.6|0
1669155000000|2022-11-22 22:10:00|5961.1|5937.7|5961.3|5937.9|5961.3|5937.9|5961.1|5937.7|0
1669155300000|2022-11-22 22:15:00|5961.8|5938.4|5961.6|5938.2|5961.9|5938.5|5961.5|5938.1|0
1669155600000|2022-11-22 22:20:00|5961.5|5938.1|5961.6|5938.2|5961.6|5938.2|5961.5|5938.1|0
1669155900000|2022-11-22 22:25:00|5961.5|5938.1|5961.5|5938.1|5961.6|5938.2|5961.5|5938.1|0
1669156200000|2022-11-22 22:30:00|5961.6|5938.2|5961.5|5938.1|5961.6|5938.2|5961.5|5938.1|0
1669156500000|2022-11-22 22:35:00|5961.6|5938.2|5961.9|5938.5|5962.1|5938.7|5961.6|5938.2|0
1669156800000|2022-11-22 22:40:00|5962.1|5938.7|5962.2|5938.8|5962.2|5938.8|5961.9|5938.5|0
1669157100000|2022-11-22 22:45:00|5962.1|5938.7|5962.1|5938.7|5962.2|5938.8|5962.1|5938.7|0
1669157400000|2022-11-22 22:50:00|5962.2|5938.8|5962.2|5938.8|5962.3|5938.9|5962.2|5938.8|0
1669157700000|2022-11-22 22:55:00|5962.1|5938.7|5962.2|5938.8|5962.3|5938.9|5962.1|5938.7|0
1669158000000|2022-11-22 23:00:00|5962.1|5938.7|5961.6|5938.2|5963.6|5940.2|5961.2|5937.8|0
1669158300000|2022-11-22 23:05:00|5961.7|5938.3|5961.2|5937.8|5961.7|5938.3|5960.7|5937.3|0
1669158600000|2022-11-22 23:10:00|5961.4|5938|5962.2|5938.8|5962.5|5939.1|5961.4|5938|0
1669158900000|2022-11-22 23:15:00|5962.4|5939|5962.6|5939.2|5963.4|5940|5961.7|5938.3|0
1669159200000|2022-11-22 23:20:00|5962.9|5939.5|5963.1|5939.7|5963.6|5940.2|5962.6|5939.2|0
1669159500000|2022-11-22 23:25:00|5962.9|5939.5|5962.4|5939|5963.4|5940|5962.2|5938.8|0
1669159800000|2022-11-22 23:30:00|5962.5|5939.1|5961|5937.6|5963.1|5939.7|5961|5937.6|0
1669160100000|2022-11-22 23:35:00|5961.2|5937.8|5961|5937.6|5961.5|5938.1|5961|5937.6|0
1669160400000|2022-11-22 23:40:00|5961.1|5937.7|5960.7|5937.3|5961.5|5938.1|5960.3|5936.9|0
1669160700000|2022-11-22 23:45:00|5961|5937.6|5961|5937.6|5961|5937.6|5960|5936.6|0
1669161000000|2022-11-22 23:50:00|5960.9|5937.5|5960.7|5937.3|5961|5937.6|5960.1|5936.7|0
1669161300000|2022-11-22 23:55:00|5960.6|5937.2|5972.7|5949.3|5972.7|5949.3|5960.5|5937.1|0
1669161600000|2022-11-23 00:00:00|5973.1|5949.7|5975.1|5951.7|5975.1|5951.7|5972.9|5949.5|0
1669161900000|2022-11-23 00:05:00|5975.2|5951.8|5973.9|5950.5|5975.6|5952.2|5973.6|5950.2|0
1669162200000|2022-11-23 00:10:00|5974|5950.6|5974.4|5951|5974.6|5951.2|5973.4|5950|0
1669162500000|2022-11-23 00:15:00|5974.5|5951.1|5973|5949.6|5975.1|5951.7|5973|5949.6|0
1669162800000|2022-11-23 00:20:00|5973.1|5949.7|5973.2|5949.8|5973.9|5950.5|5973|5949.6|0
1669163100000|2022-11-23 00:25:00|5973|5949.6|5972.9|5949.5|5973.6|5950.2|5972.9|5949.5|0
1669163400000|2022-11-23 00:30:00|5973.1|5949.7|5973.1|5949.7|5973.3|5949.9|5972.7|5949.3|0
1669163700000|2022-11-23 00:35:00|5972.9|5949.5|5973.1|5949.7|5973.3|5949.9|5972.4|5949|0
1669164000000|2022-11-23 00:40:00|5972.9|5949.5|5972.7|5949.3|5973.3|5949.9|5972.5|5949.1|0
1669164300000|2022-11-23 00:45:00|5972.5|5949.1|5972.5|5949.1|5972.9|5949.5|5972.2|5948.8|0
1669164600000|2022-11-23 00:50:00|5972.7|5949.3|5972|5948.6|5973.2|5949.8|5972|5948.6|0
1669164900000|2022-11-23 00:55:00|5971.8|5948.4|5972|5948.6|5972.2|5948.8|5971.6|5948.2|0
1669165200000|2022-11-23 01:00:00|5971.8|5948.4|5971.6|5948.2|5972|5948.6|5970.7|5947.3|0
1669165500000|2022-11-23 01:05:00|5971.8|5948.4|5966.4|5943|5972.1|5948.7|5966.4|5943|0
1669165800000|2022-11-23 01:10:00|5966.6|5943.2|5965.7|5942.3|5966.6|5943.2|5965.5|5942.1|0
1669166100000|2022-11-23 01:15:00|5945.4|5939.4|5931.4|5925.4|5945.4|5939.4|5920.4|5914.4|1603
1669166400000|2022-11-23 01:20:00|5930.4|5924.4|5913.4|5907.4|5931.4|5925.4|5911.4|5905.4|1601
1669166700000|2022-11-23 01:25:00|5912.4|5906.4|5919.4|5913.4|5923.4|5917.4|5912.4|5906.4|1014
1669167000000|2022-11-23 01:30:00|5918.4|5912.4|5964.4|5958.4|5965.4|5959.4|5913.4|5907.4|4625
1669167300000|2022-11-23 01:35:00|5963.4|5957.4|5928.3|5922.3|5970.4|5964.4|5924.3|5918.3|3720
1669167600000|2022-11-23 01:40:00|5927.3|5921.3|5914.3|5908.3|5940.3|5934.3|5910.3|5904.3|3190
1669167900000|2022-11-23 01:45:00|5916.3|5910.3|5903.3|5897.3|5926.3|5920.3|5898.3|5892.3|4271
1669168200000|2022-11-23 01:50:00|5902.3|5896.3|5938.3|5932.3|5946.3|5940.3|5899.3|5893.3|2015
1669168500000|2022-11-23 01:55:00|5937.3|5931.3|5932.3|5926.3|5956.3|5950.3|5931.3|5925.3|1639
1669168800000|2022-11-23 02:00:00|5931.3|5925.3|5926.3|5920.3|5951.3|5945.3|5924.3|5918.3|1664
1669169100000|2022-11-23 02:05:00|5924.3|5918.3|5951.3|5945.3|5953.3|5947.3|5917.3|5911.3|1727
1669169400000|2022-11-23 02:10:00|5950.3|5944.3|5954.3|5948.3|5963.3|5957.3|5937.3|5931.3|1261
1669169700000|2022-11-23 02:15:00|5955.3|5949.3|5940.3|5934.3|5961.3|5955.3|5939.3|5933.3|2846
1669170000000|2022-11-23 02:20:00|5941.3|5935.3|5928.3|5922.3|5941.3|5935.3|5924.3|5918.3|988
1669170300000|2022-11-23 02:25:00|5929.3|5923.3|5925.3|5919.3|5931.3|5925.3|5918.3|5912.3|4504
1669170600000|2022-11-23 02:30:00|5924.3|5918.3|5901.3|5895.3|5932.3|5926.3|5901.3|5895.3|1108
1669170900000|2022-11-23 02:35:00|5900.3|5894.3|5906.3|5900.3|5912.3|5906.3|5896.3|5890.3|1267
1669171200000|2022-11-23 02:40:00|5905.3|5899.3|5898.3|5892.3|5909.3|5903.3|5891.3|5885.3|1106
1669171500000|2022-11-23 02:45:00|5897.3|5891.3|5913.3|5907.3|5918.3|5912.3|5895.3|5889.3|963
1669171800000|2022-11-23 02:50:00|5912.3|5906.3|5933.3|5927.3|5937.3|5931.3|5912.3|5906.3|1477
1669172100000|2022-11-23 02:55:00|5932.3|5926.3|5952.3|5946.3|5953.3|5947.3|5928.3|5922.3|1254
1669172400000|2022-11-23 03:00:00|5951.3|5945.3|5934.3|5928.3|5952.3|5946.3|5932.3|5926.3|979
1669172700000|2022-11-23 03:05:00|5933.3|5927.3|5931.3|5925.3|5941.3|5935.3|5926.3|5920.3|687
1669173000000|2022-11-23 03:10:00|5932.3|5926.3|5922.3|5916.3|5938.3|5932.3|5921.3|5915.3|696
1669173300000|2022-11-23 03:15:00|5921.3|5915.3|5912.3|5906.3|5924.3|5918.3|5910.3|5904.3|795
1669173600000|2022-11-23 03:20:00|5913.3|5907.3|5917.3|5911.3|5918.3|5912.3|5908.3|5902.3|715
1669173900000|2022-11-23 03:25:00|5916.3|5910.3|5907.3|5901.3|5917.3|5911.3|5904.3|5898.3|1355
1669174200000|2022-11-23 03:30:00|5908.3|5902.3|5929.3|5923.3|5929.3|5923.3|5907.3|5901.3|796
1669174500000|2022-11-23 03:35:00|5930.3|5924.3|5937.3|5931.3|5939.3|5933.3|5930.3|5924.3|718
1669174800000|2022-11-23 03:40:00|5935.3|5929.3|5948.3|5942.3|5949.3|5943.3|5935.3|5929.3|805
1669175100000|2022-11-23 03:45:00|5949.3|5943.3|5976.3|5970.3|5991.3|5985.3|5947.3|5941.3|2281
1669175400000|2022-11-23 03:50:00|5977.3|5971.3|5962.3|5956.3|5986.3|5980.3|5961.3|5955.3|2081
1669175700000|2022-11-23 03:55:00|5963.3|5957.3|5947.3|5941.3|5963.3|5957.3|5945.3|5939.3|1957
1669176000000|2022-11-23 04:00:00|5957.1|5933.7|5955.9|5932.5|5957.1|5933.7|5955.3|5931.9|8
1669176300000|2022-11-23 04:05:00|5955.7|5932.3|5953.2|5929.8|5955.7|5932.3|5952.2|5928.8|0
1669176600000|2022-11-23 04:10:00|5953|5929.6|5953.9|5930.5|5954.1|5930.7|5952.9|5929.5|0
1669176900000|2022-11-23 04:15:00|5953.8|5930.4|5953.9|5930.5|5954.1|5930.7|5953.5|5930.1|0
1669177200000|2022-11-23 04:20:00|5954.1|5930.7|5953.9|5930.5|5954.1|5930.7|5953.7|5930.3|0
1669177500000|2022-11-23 04:25:00|5954.1|5930.7|5953.7|5930.3|5954.1|5930.7|5953.7|5930.3|0
1669177800000|2022-11-23 04:30:00|5953.9|5930.5|5954|5930.6|5954.4|5931|5953.7|5930.3|0
1669178100000|2022-11-23 04:35:00|5953.8|5930.4|5953.7|5930.3|5953.8|5930.4|5953|5929.6|0
1669178400000|2022-11-23 04:40:00|5953.8|5930.4|5954|5930.6|5954.5|5931.1|5953.8|5930.4|0
1669178700000|2022-11-23 04:45:00|5953.8|5930.4|5953.5|5930.1|5953.9|5930.5|5953.5|5930.1|0
1669179000000|2022-11-23 04:50:00|5953.6|5930.2|5953.5|5930.1|5954|5930.6|5953.5|5930.1|0
1669179300000|2022-11-23 04:55:00|5953.7|5930.3|5953.7|5930.3|5953.7|5930.3|5953.5|5930.1|0
1669179600000|2022-11-23 05:00:00|5945.3|5939.3|5949.3|5943.3|5964.3|5958.3|5933.3|5927.3|2272
1669179900000|2022-11-23 05:05:00|5950.3|5944.3|5950.3|5944.3|5964.3|5958.3|5948.3|5942.3|764
1669180200000|2022-11-23 05:10:00|5949.3|5943.3|5959.3|5953.3|5960.3|5954.3|5941.3|5935.3|1257
1669180500000|2022-11-23 05:15:00|5958.3|5952.3|5961.3|5955.3|5971.3|5965.3|5957.3|5951.3|951
1669180800000|2022-11-23 05:20:00|5962.3|5956.3|5972.3|5966.3|5974.3|5968.3|5952.3|5946.3|1627
1669181100000|2022-11-23 05:25:00|5971.3|5965.3|5987.3|5981.3|5987.3|5981.3|5964.3|5958.3|1468
1669181400000|2022-11-23 05:30:00|5986.3|5980.3|5970.3|5964.3|5989.3|5983.3|5965.3|5959.3|1518
1669181700000|2022-11-23 05:35:00|5971.3|5965.3|5978.3|5972.3|5987.3|5981.3|5970.3|5964.3|1453
1669182000000|2022-11-23 05:40:00|5979.3|5973.3|6010.3|6004.3|6011.3|6005.3|5978.3|5972.3|1868
1669182300000|2022-11-23 05:45:00|6008.3|6002.3|5991.3|5985.3|6009.3|6003.3|5983.3|5977.3|1625
1669182600000|2022-11-23 05:50:00|5990.3|5984.3|5990.3|5984.3|5998.3|5992.3|5986.3|5980.3|725
1669182900000|2022-11-23 05:55:00|5989.3|5983.3|5973.3|5967.3|5991.3|5985.3|5973.3|5967.3|1093
1669183200000|2022-11-23 06:00:00|5974.3|5968.3|5978.3|5972.3|5984.3|5978.3|5970.3|5964.3|1307
1669183500000|2022-11-23 06:05:00|5979.3|5973.3|5971.3|5965.3|5985.3|5979.3|5971.3|5965.3|681
1669183800000|2022-11-23 06:10:00|5970.3|5964.3|5967.3|5961.3|5970.3|5964.3|5959.3|5953.3|1093
1669184100000|2022-11-23 06:15:00|5969.3|5963.3|5968.3|5962.3|5973.3|5967.3|5963.3|5957.3|1243
1669184400000|2022-11-23 06:20:00|5969.3|5963.3|5980.3|5974.3|5983.3|5977.3|5969.3|5963.3|1308
1669184700000|2022-11-23 06:25:00|5981.3|5975.3|5986.3|5980.3|5990.3|5984.3|5975.3|5969.3|590
1669185000000|2022-11-23 06:30:00|5987.3|5981.3|5986.3|5980.3|5987.3|5981.3|5979.3|5973.3|543
1669185300000|2022-11-23 06:35:00|5984.3|5978.3|5988.3|5982.3|5989.3|5983.3|5977.3|5971.3|541
1669185600000|2022-11-23 06:40:00|5987.3|5981.3|5990.3|5984.3|5996.3|5990.3|5986.3|5980.3|445
1669185900000|2022-11-23 06:45:00|5991.3|5985.3|5988.3|5982.3|5997.3|5991.3|5987.3|5981.3|668
1669186200000|2022-11-23 06:50:00|5987.3|5981.3|5988.3|5982.3|5993.3|5987.3|5985.3|5979.3|698
1669186500000|2022-11-23 06:55:00|5987.3|5981.3|5988.3|5982.3|5988.3|5982.3|5981.3|5975.3|852
1669186800000|2022-11-23 07:00:00|5986.3|5980.3|5968.3|5962.3|5988.3|5982.3|5967.3|5961.3|1015
1669187100000|2022-11-23 07:05:00|5967.3|5961.3|5970.3|5964.3|5970.3|5964.3|5960.3|5954.3|1216
1669187400000|2022-11-23 07:10:00|5969.3|5963.3|5959.3|5953.3|5969.3|5963.3|5954.3|5948.3|1161
1669187700000|2022-11-23 07:15:00|5958.3|5952.3|5963.3|5957.3|5964.3|5958.3|5956.3|5950.3|707
1669188000000|2022-11-23 07:20:00|5964.3|5958.3|5963.3|5957.3|5970.3|5964.3|5961.3|5955.3|1300
1669188300000|2022-11-23 07:25:00|5962.3|5956.3|5966.3|5960.3|5968.3|5962.3|5959.3|5953.3|3762
1669188600000|2022-11-23 07:30:00|5965.3|5959.3|5962.3|5956.3|5965.3|5959.3|5957.3|5951.3|1023
1669188900000|2022-11-23 07:35:00|5961.3|5955.3|5955.3|5949.3|5964.3|5958.3|5955.3|5949.3|1629
1669189200000|2022-11-23 07:40:00|5956.3|5950.3|5951.3|5945.3|5959.3|5953.3|5951.3|5945.3|639
1669189500000|2022-11-23 07:45:00|5952.3|5946.3|5960.3|5954.3|5961.3|5955.3|5948.3|5942.3|937
1669189800000|2022-11-23 07:50:00|5959.3|5953.3|5957.3|5951.3|5962.3|5956.3|5956.3|5950.3|1556
1669190100000|2022-11-23 07:55:00|5958.3|5952.3|5958.3|5952.3|5963.3|5957.3|5958.3|5952.3|1042
1669190400000|2022-11-23 08:00:00|5957.7|5951.7|5957.7|5951.7|5962.7|5956.7|5952.7|5946.7|1845
1669190700000|2022-11-23 08:05:00|5956.7|5950.7|5954.7|5948.7|5959.7|5953.7|5950.7|5944.7|2420
1669191000000|2022-11-23 08:10:00|5952.7|5946.7|5964.7|5958.7|5964.7|5958.7|5951.7|5945.7|11958
1669191300000|2022-11-23 08:15:00|5963.7|5957.7|5958.7|5952.7|5963.7|5957.7|5958.7|5952.7|2228
1669191600000|2022-11-23 08:20:00|5959.7|5953.7|5960.7|5954.7|5963.7|5957.7|5958.7|5952.7|2548
1669191900000|2022-11-23 08:25:00|5959.7|5953.7|5961.7|5955.7|5964.7|5958.7|5959.7|5953.7|937
1669192200000|2022-11-23 08:30:00|5971.6|5948.2|5967|5943.6|5971.6|5948.2|5965.8|5942.4|0
1669192500000|2022-11-23 08:35:00|5966.8|5943.4|5967.5|5944.1|5969.3|5945.9|5966.3|5942.9|0
1669192800000|2022-11-23 08:40:00|5967.6|5944.2|5970.5|5947.1|5971.1|5947.7|5967.6|5944.2|0
1669193100000|2022-11-23 08:45:00|5970.7|5947.3|5970.4|5947|5972.1|5948.7|5970.1|5946.7|0
1669193400000|2022-11-23 08:50:00|5970.5|5947.1|5971.1|5947.7|5972|5948.6|5970.1|5946.7|0
1669193700000|2022-11-23 08:55:00|5970.9|5947.5|5969.1|5945.7|5971.6|5948.2|5969.1|5945.7|0
1669194000000|2022-11-23 09:00:00|5969|5945.6|5967.5|5944.1|5970|5946.6|5966.9|5943.5|0
1669194300000|2022-11-23 09:05:00|5967.4|5944|5968.5|5945.1|5968.9|5945.5|5966.8|5943.4|0
1669194600000|2022-11-23 09:10:00|5968.7|5945.3|5972|5948.6|5972.2|5948.8|5968.7|5945.3|0
1669194900000|2022-11-23 09:15:00|5971.7|5948.3|5962.7|5956.7|5971.9|5962.7|5959.7|5948.2|248
1669195200000|2022-11-23 09:20:00|5961.7|5955.7|5959.7|5953.7|5962.7|5956.7|5955.7|5949.7|143
1669195500000|2022-11-23 09:25:00|5958.7|5952.7|5958.7|5952.7|5961.7|5955.7|5954.7|5948.7|382
1669195800000|2022-11-23 09:30:00|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5957.7|5951.7|126
1669196100000|2022-11-23 09:35:00|5960.7|5954.7|5967.7|5961.7|5967.7|5961.7|5960.7|5954.7|172
1669196400000|2022-11-23 09:40:00|5966.7|5960.7|5969.7|5963.7|5969.7|5963.7|5963.7|5957.7|341
1669196700000|2022-11-23 09:45:00|5968.7|5962.7|5967.7|5961.7|5968.7|5962.7|5964.7|5958.7|170
1669197000000|2022-11-23 09:50:00|5966.7|5960.7|5968.7|5962.7|5968.7|5962.7|5962.7|5956.7|150
1669197300000|2022-11-23 09:55:00|5967.7|5961.7|5966.7|5960.7|5969.7|5963.7|5965.7|5959.7|64
1669197600000|2022-11-23 10:00:00|5965.7|5959.7|5960.7|5954.7|5967.7|5961.7|5960.7|5954.7|95
1669197900000|2022-11-23 10:05:00|5962.7|5956.7|5960.7|5954.7|5963.7|5957.7|5960.7|5954.7|26
1669198200000|2022-11-23 10:10:00|5961.7|5955.7|5959.7|5953.7|5961.7|5955.7|5958.7|5952.7|26
1669198500000|2022-11-23 10:15:00|5960.7|5954.7|5958.7|5952.7|5960.7|5954.7|5957.7|5951.7|56
1669198800000|2022-11-23 10:20:00|5959.7|5953.7|5956.7|5950.7|5959.7|5953.7|5956.7|5950.7|18
1669199100000|2022-11-23 10:25:00|5958.7|5952.7|5958.7|5952.7|5960.7|5954.7|5957.7|5951.7|62
1669199400000|2022-11-23 10:30:00|5959.7|5953.7|5959.7|5953.7|5960.7|5954.7|5958.7|5952.7|19
1669199700000|2022-11-23 10:35:00|5960.7|5954.7|5958.7|5952.7|5960.7|5954.7|5958.7|5952.7|19
1669200000000|2022-11-23 10:40:00|5957.7|5951.7|5959.7|5953.7|5960.7|5954.7|5957.7|5951.7|11
1669200300000|2022-11-23 10:45:00|5960.7|5954.7|5958.7|5952.7|5960.7|5954.7|5956.7|5950.7|136
1669200600000|2022-11-23 10:50:00|5959.7|5953.7|5957.7|5951.7|5961.7|5955.7|5955.7|5949.7|87
1669200900000|2022-11-23 10:55:00|5958.7|5952.7|5955.7|5949.7|5958.7|5952.7|5955.7|5949.7|40
1669201200000|2022-11-23 11:00:00|5956.2|5950.2|5960.7|5954.7|5964.2|5958.2|5955.7|5949.7|225
1669201500000|2022-11-23 11:05:00|5961.7|5955.7|5973.7|5967.7|5977.2|5971.2|5960.7|5954.7|225
1669201800000|2022-11-23 11:10:00|5970.2|5964.2|5968.7|5962.7|5974.7|5968.7|5963.7|5957.7|453
1669202100000|2022-11-23 11:15:00|5968.2|5962.2|5968.2|5962.2|5970.7|5964.7|5966.7|5960.7|20
1669202400000|2022-11-23 11:20:00|5967.7|5961.7|5973.7|5967.7|5976.2|5970.2|5967.7|5961.7|50
1669202700000|2022-11-23 11:25:00|5973.2|5967.2|5980.2|5974.2|5980.2|5974.2|5973.2|5967.2|87
1669203000000|2022-11-23 11:30:00|5979.7|5973.7|5984.2|5978.2|5984.7|5978.7|5979.7|5973.7|278
1669203300000|2022-11-23 11:35:00|5985.2|5979.2|5991.7|5985.7|5997.2|5991.2|5984.7|5978.7|699
1669203600000|2022-11-23 11:40:00|5991.2|5985.2|5992.2|5986.2|5995.2|5989.2|5988.7|5982.7|151
1669203900000|2022-11-23 11:45:00|5991.7|5985.7|5986.2|5980.2|5991.7|5985.7|5985.2|5979.2|40
1669204200000|2022-11-23 11:50:00|5986.7|5980.7|5989.2|5983.2|5991.2|5985.2|5986.2|5980.2|58
1669204500000|2022-11-23 11:55:00|5988.2|5982.2|5991.7|5985.7|5992.2|5986.2|5988.2|5982.2|30
1669204800000|2022-11-23 12:00:00|5991.2|5985.2|5990.7|5984.7|5992.7|5986.7|5989.7|5983.7|23
1669205100000|2022-11-23 12:05:00|5991.2|5985.2|5990.2|5984.2|5991.2|5985.2|5987.7|5981.7|17
1669205400000|2022-11-23 12:10:00|5989.7|5983.7|5988.7|5982.7|5991.7|5985.7|5987.2|5981.2|35
1669205700000|2022-11-23 12:15:00|5988.2|5982.2|5997.2|5991.2|6001.2|5995.2|5986.7|5980.7|427
1669206000000|2022-11-23 12:20:00|5996.7|5990.7|5999.2|5993.2|5999.7|5993.7|5996.2|5990.2|79
1669206300000|2022-11-23 12:25:00|5998.7|5992.7|5999.7|5993.7|6002.2|5996.2|5996.2|5990.2|34
1669206600000|2022-11-23 12:30:00|5999.2|5993.2|6000.2|5994.2|6000.2|5994.2|5996.2|5990.2|77
1669206900000|2022-11-23 12:35:00|6001.2|5995.2|6005.7|5999.7|6006.7|6000.7|6000.2|5994.2|131
1669207200000|2022-11-23 12:40:00|6005.2|5999.2|6001.2|5995.2|6007.7|6001.7|6000.7|5994.7|89
1669207500000|2022-11-23 12:45:00|6000.7|5994.7|6000.2|5994.2|6003.7|5997.7|6000.2|5994.2|137
1669207800000|2022-11-23 12:50:00|6000.7|5994.7|5997.2|5991.2|6000.7|5994.7|5996.2|5990.2|101
1669208100000|2022-11-23 12:55:00|5996.7|5990.7|5998.7|5992.7|5998.7|5992.7|5994.7|5988.7|196
1669208400000|2022-11-23 13:00:00|5998.2|5992.2|5996.2|5990.2|6001.2|5995.2|5996.2|5990.2|53
1669208700000|2022-11-23 13:05:00|5997.2|5991.2|5991.7|5985.7|5997.7|5991.7|5991.2|5985.2|46
1669209000000|2022-11-23 13:10:00|5991.2|5985.2|5990.7|5984.7|5992.2|5986.2|5989.2|5983.2|105
1669209300000|2022-11-23 13:15:00|5990.2|5984.2|5985.2|5979.2|5991.7|5985.7|5985.2|5979.2|81
1669209600000|2022-11-23 13:20:00|5985.7|5979.7|5981.7|5975.7|5986.2|5980.2|5979.7|5973.7|123
1669209900000|2022-11-23 13:25:00|5982.2|5976.2|5980.2|5974.2|5982.7|5976.7|5975.7|5969.7|326
1669210200000|2022-11-23 13:30:00|5979.7|5973.7|5989.7|5983.7|5992.2|5986.2|5976.2|5970.2|249
1669210500000|2022-11-23 13:35:00|5990.2|5984.2|5987.7|5981.7|5991.7|5985.7|5984.7|5978.7|28
1669210800000|2022-11-23 13:40:00|5988.2|5982.2|5978.2|5972.2|5990.2|5984.2|5976.2|5970.2|88
1669211100000|2022-11-23 13:45:00|5977.7|5971.7|5980.7|5974.7|5981.2|5975.2|5973.2|5967.2|142
1669211400000|2022-11-23 13:50:00|5980.2|5974.2|5983.7|5977.7|5984.2|5978.2|5979.7|5973.7|79
1669211700000|2022-11-23 13:55:00|5984.2|5978.2|5986.7|5980.7|5987.2|5981.2|5982.7|5976.7|48
1669212000000|2022-11-23 14:00:00|5987.2|5981.2|5986.2|5980.2|5988.7|5982.7|5984.7|5978.7|53
1669212300000|2022-11-23 14:05:00|5986.7|5980.7|5986.7|5980.7|5990.2|5984.2|5985.2|5979.2|99
1669212600000|2022-11-23 14:10:00|5986.2|5980.2|5982.2|5976.2|5987.2|5981.2|5981.7|5975.7|53
1669212900000|2022-11-23 14:15:00|5981.7|5975.7|5985.7|5979.7|5986.2|5980.2|5980.2|5974.2|71
1669213200000|2022-11-23 14:20:00|5986.2|5980.2|5982.7|5976.7|5987.2|5981.2|5980.7|5974.7|18
1669213500000|2022-11-23 14:25:00|5983.2|5977.2|5986.2|5980.2|5986.2|5980.2|5982.2|5976.2|778
1669213800000|2022-11-23 14:30:00|5987.7|5981.7|6002.7|5996.7|6008.2|6002.2|5987.2|5981.2|806
1669214100000|2022-11-23 14:35:00|6003.2|5997.2|5991.7|5985.7|6005.7|5999.7|5991.7|5985.7|704
1669214400000|2022-11-23 14:40:00|5991.2|5985.2|5980.7|5974.7|5993.7|5987.7|5977.2|5971.2|477
1669214700000|2022-11-23 14:45:00|5981.2|5975.2|6005.7|5999.7|6006.2|6000.2|5978.7|5972.7|727
1669215000000|2022-11-23 14:50:00|6005.2|5999.2|6016.7|6010.7|6023.2|6017.2|6004.7|5998.7|436
1669215300000|2022-11-23 14:55:00|6016.2|6010.2|6013.7|6007.7|6017.2|6011.2|6005.2|5999.2|473
1669215600000|2022-11-23 15:00:00|6014.2|6008.2|6001.7|5995.7|6020.2|6014.2|6001.2|5995.2|367
1669215900000|2022-11-23 15:05:00|6001.2|5995.2|6000.7|5994.7|6012.2|6006.2|5998.7|5992.7|437
1669216200000|2022-11-23 15:10:00|6001.2|5995.2|6003.7|5997.7|6005.7|5999.7|5995.2|5989.2|175
1669216500000|2022-11-23 15:15:00|6004.2|5998.2|6000.7|5994.7|6005.2|5999.2|5993.2|5987.2|387
1669216800000|2022-11-23 15:20:00|6000.2|5994.2|5998.7|5992.7|6002.7|5996.7|5992.2|5986.2|121
1669217100000|2022-11-23 15:25:00|5999.2|5993.2|5997.7|5991.7|6001.7|5995.7|5994.7|5988.7|187
1669217400000|2022-11-23 15:30:00|5997.2|5991.2|5990.7|5984.7|5998.7|5992.7|5989.2|5983.2|437
1669217700000|2022-11-23 15:35:00|5991.2|5985.2|5997.2|5991.2|5999.2|5993.2|5989.2|5983.2|104
1669218000000|2022-11-23 15:40:00|5998.2|5992.2|6008.2|6002.2|6008.2|6002.2|5998.2|5992.2|174
1669218300000|2022-11-23 15:45:00|6009.2|6003.2|6005.7|5999.7|6011.7|6005.7|6004.2|5998.2|169
1669218600000|2022-11-23 15:50:00|6005.2|5999.2|6003.2|5997.2|6009.2|6003.2|6000.2|5994.2|355
1669218900000|2022-11-23 15:55:00|6003.7|5997.7|6001.7|5995.7|6005.2|5999.2|6000.2|5994.2|159
1669219200000|2022-11-23 16:00:00|6002.2|5996.2|5995.2|5989.2|6003.2|5997.2|5994.2|5988.2|194
1669219500000|2022-11-23 16:05:00|5994.7|5988.7|5995.2|5989.2|5997.2|5991.2|5993.2|5987.2|164
1669219800000|2022-11-23 16:10:00|5996.2|5990.2|5994.7|5988.7|5996.7|5990.7|5988.2|5982.2|272
1669220100000|2022-11-23 16:15:00|5995.2|5989.2|5990.2|5984.2|5996.7|5990.7|5989.2|5983.2|137
1669220400000|2022-11-23 16:20:00|5990.7|5984.7|5992.2|5986.2|5996.2|5990.2|5990.2|5984.2|183
1669220700000|2022-11-23 16:25:00|5991.7|5985.7|5989.7|5983.7|5993.7|5987.7|5986.2|5980.2|112
1669221000000|2022-11-23 16:30:00|5989.2|5983.2|5994.7|5988.7|5994.7|5988.7|5987.2|5981.2|220
1669221300000|2022-11-23 16:35:00|5994.2|5988.2|5997.2|5991.2|5997.2|5991.2|5990.2|5984.2|153
1669221600000|2022-11-23 16:40:00|5998.2|5992.2|5997.7|5991.7|5999.2|5993.2|5994.7|5988.7|220
1669221900000|2022-11-23 16:45:00|5997.2|5991.2|5984.7|5978.7|5997.2|5991.2|5984.7|5978.7|35
1669222200000|2022-11-23 16:50:00|5985.2|5979.2|5977.7|5971.7|5989.2|5983.2|5977.7|5971.7|60
1669222500000|2022-11-23 16:55:00|5977.2|5971.2|5978.7|5972.7|5979.7|5973.7|5973.2|5967.2|194
1669222800000|2022-11-23 17:00:00|5979.7|5973.7|5980.7|5974.7|5980.7|5974.7|5978.7|5972.7|28
1669223100000|2022-11-23 17:05:00|5981.7|5975.7|5984.7|5978.7|5985.7|5979.7|5981.7|5975.7|53
1669223400000|2022-11-23 17:10:00|5985.7|5979.7|5988.7|5982.7|5988.7|5982.7|5982.7|5976.7|28
1669223700000|2022-11-23 17:15:00|5987.7|5981.7|5986.7|5980.7|5987.7|5981.7|5983.7|5977.7|30
1669224000000|2022-11-23 17:20:00|5985.7|5979.7|5984.7|5978.7|5987.7|5981.7|5983.7|5977.7|21
1669224300000|2022-11-23 17:25:00|5983.7|5977.7|5982.7|5976.7|5987.7|5981.7|5982.7|5976.7|27
1669224600000|2022-11-23 17:30:00|5983.7|5977.7|5984.7|5978.7|5986.7|5980.7|5983.7|5977.7|22
1669224900000|2022-11-23 17:35:00|5983.7|5977.7|5986.7|5980.7|5986.7|5980.7|5981.7|5975.7|140
1669225200000|2022-11-23 17:40:00|5987.7|5981.7|5984.7|5978.7|5988.7|5982.7|5982.7|5976.7|92
1669225500000|2022-11-23 17:45:00|5983.7|5977.7|5988.7|5982.7|5988.7|5982.7|5982.7|5976.7|52
1669225800000|2022-11-23 17:50:00|5989.7|5983.7|5979.7|5973.7|5989.7|5983.7|5979.7|5973.7|101
1669226100000|2022-11-23 17:55:00|5981.7|5975.7|5979.7|5973.7|5982.7|5976.7|5973.7|5967.7|154
1669226400000|2022-11-23 18:00:00|5978.7|5972.7|5977.7|5971.7|5978.7|5972.7|5974.7|5968.7|38
1669226700000|2022-11-23 18:05:00|5978.7|5972.7|5977.7|5971.7|5978.7|5972.7|5976.7|5970.7|976
1669227000000|2022-11-23 18:10:00|5978.7|5972.7|5977.7|5971.7|5980.7|5974.7|5977.7|5971.7|38
1669227300000|2022-11-23 18:15:00|5979.7|5973.7|5982.7|5976.7|5983.7|5977.7|5979.7|5973.7|76
1669227600000|2022-11-23 18:20:00|5983.7|5977.7|5985.7|5979.7|5985.7|5979.7|5981.7|5975.7|36
1669227900000|2022-11-23 18:25:00|5986.7|5980.7|5991.7|5985.7|5991.7|5985.7|5984.7|5978.7|64
1669228200000|2022-11-23 18:30:00|5990.7|5984.7|5988.7|5982.7|5992.7|5986.7|5987.7|5981.7|68
1669228500000|2022-11-23 18:35:00|5989.7|5983.7|5990.7|5984.7|5990.7|5984.7|5987.7|5981.7|23
1669228800000|2022-11-23 18:40:00|5991.7|5985.7|5991.7|5985.7|5991.7|5985.7|5991.7|5985.7|41
1669229100000|2022-11-23 18:45:00|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5990.7|5984.7|19
1669229400000|2022-11-23 18:50:00|5990.7|5984.7|5988.7|5982.7|5990.7|5984.7|5986.7|5980.7|84
1669229700000|2022-11-23 18:55:00|5987.7|5981.7|6003.3|5979.9|6003.3|5984.7|5980.7|5974.7|204
1669230000000|2022-11-23 19:00:00|6003.4|5980|6022.9|5999.5|6023.4|6000|5992.9|5969.5|0
1669230300000|2022-11-23 19:05:00|6023|5999.6|6018.1|5994.7|6023.2|5999.8|6013|5989.6|0
1669230600000|2022-11-23 19:10:00|6018.2|5994.8|6014.8|5991.4|6018.5|5995.1|6010.4|5987|0
1669230900000|2022-11-23 19:15:00|6014.9|5991.5|6017.7|5994.3|6018.9|5995.5|6014.9|5991.5|0
1669231200000|2022-11-23 19:20:00|6017.8|5994.4|6026|6002.6|6026|6002.6|6017.7|5994.3|0
1669231500000|2022-11-23 19:25:00|6025.9|6002.5|6026.7|6003.3|6033.1|6009.7|6025.7|6002.3|0
1669231800000|2022-11-23 19:30:00|6026.6|6003.2|6026.1|6002.7|6027.4|6004|6023.9|6000.5|0
1669232100000|2022-11-23 19:35:00|6026|6002.6|6025.1|6001.7|6026.1|6002.7|6020.6|5997.2|0
1669232400000|2022-11-23 19:40:00|6025|6001.6|6029.1|6005.7|6030.4|6007|6025|6001.6|0
1669232700000|2022-11-23 19:45:00|6029|6005.6|6038.2|6014.8|6039.3|6015.9|6028.7|6005.3|0
1669233000000|2022-11-23 19:50:00|6038.1|6014.7|6033.1|6009.7|6038.1|6014.7|6033.1|6009.7|0
1669233300000|2022-11-23 19:55:00|6033.2|6009.8|6033.4|6010|6035.3|6011.9|6031.5|6008.1|0
1669233600000|2022-11-23 20:00:00|6033.3|6009.9|6031.8|6008.4|6033.4|6010|6027.2|6003.8|0
1669233900000|2022-11-23 20:05:00|6031.7|6008.3|6034.1|6010.7|6034.2|6010.8|6031.7|6008.3|0
1669234200000|2022-11-23 20:10:00|6034|6010.6|6035|6011.6|6035.1|6011.7|6030.1|6006.7|0
1669234500000|2022-11-23 20:15:00|6034.9|6011.5|6037.6|6014.2|6037.8|6014.4|6034.8|6011.4|0
1669234800000|2022-11-23 20:20:00|6037.5|6014.1|6037.1|6013.7|6037.7|6014.3|6033.7|6010.3|0
1669235100000|2022-11-23 20:25:00|6037|6013.6|6034.8|6011.4|6037|6013.6|6034.3|6010.9|0
1669235400000|2022-11-23 20:30:00|6034.7|6011.3|6032.1|6008.7|6034.8|6011.4|6032.1|6008.7|0
1669235700000|2022-11-23 20:35:00|6031.3|6007.9|6035.3|6011.9|6035.3|6011.9|6031|6007.6|0
1669236000000|2022-11-23 20:40:00|6035.4|6012|6031.7|6008.3|6036.2|6012.8|6031.7|6008.3|0
1669236300000|2022-11-23 20:45:00|6031.6|6008.2|6030.7|6007.3|6032.7|6009.3|6028.8|6005.4|0
1669236600000|2022-11-23 20:50:00|6031|6007.6|6030.6|6007.2|6033|6009.6|6030.6|6007.2|0
1669236900000|2022-11-23 20:55:00|6030.4|6007|6032.3|6008.9|6032.6|6009.2|6026.4|6003|0
1669237200000|2022-11-23 21:00:00|6032.1|6008.7|6032.2|6008.8|6033|6009.6|6030.6|6007.2|0
1669237500000|2022-11-23 21:05:00|6032.1|6008.7|6033|6009.6|6033.5|6010.1|6032.1|6008.7|0
1669237800000|2022-11-23 21:10:00|6033.3|6009.9|6033.5|6010.1|6034.5|6011.1|6033.3|6009.9|0
1669238100000|2022-11-23 21:15:00|6033.8|6010.4|6035.9|6012.5|6035.9|6012.5|6033.8|6010.4|0
1669238400000|2022-11-23 21:20:00|6036.2|6012.8|6035.9|6012.5|6036.7|6013.3|6035.7|6012.3|0
1669238700000|2022-11-23 21:25:00|6036.1|6012.7|6035.9|6012.5|6036.2|6012.8|6035.9|6012.5|0
1669239000000|2022-11-23 21:30:00|6036.4|6013|6036.7|6013.3|6036.9|6013.5|6036.2|6012.8|0
1669239300000|2022-11-23 21:35:00|6036.9|6013.5|6036.7|6013.3|6036.9|6013.5|6036.7|6013.3|0
1669239600000|2022-11-23 21:40:00|6042.9|6019.5|6043|6019.6|6043|6019.6|6042.9|6019.5|0
1669239900000|2022-11-23 21:45:00|6042.8|6019.4|6042.7|6019.3|6042.8|6019.4|6042.2|6018.8|0
1669240200000|2022-11-23 21:50:00|6042.5|6019.1|6042.7|6019.3|6043|6019.6|6042.5|6019.1|0
1669240500000|2022-11-23 21:55:00|6043.2|6019.8|6042.9|6019.5|6043.6|6020.2|6042.9|6019.5|0
1669240800000|2022-11-23 22:00:00|6042.8|6019.4|6042.4|6019|6043|6019.6|6042.4|6019|0
1669241100000|2022-11-23 22:05:00|6042.5|6019.1|6043.1|6019.7|6043.1|6019.7|6042.5|6019.1|0
1669241400000|2022-11-23 22:10:00|6043|6019.6|6042.8|6019.4|6043.2|6019.8|6042.8|6019.4|0
1669241700000|2022-11-23 22:15:00|6042.9|6019.5|6042.7|6019.3|6042.9|6019.5|6042.5|6019.1|0
1669242000000|2022-11-23 22:20:00|6042.8|6019.4|6043|6019.6|6043.1|6019.7|6042.7|6019.3|0
1669242300000|2022-11-23 22:25:00|6042.8|6019.4|6043|6019.6|6043.2|6019.8|6042.8|6019.4|0
1669242600000|2022-11-23 22:30:00|6043.3|6019.9|6043.7|6020.3|6043.7|6020.3|6043|6019.6|0
1669242900000|2022-11-23 22:35:00|6043.6|6020.2|6043.5|6020.1|6043.8|6020.4|6043.4|6020|0
1669243200000|2022-11-23 22:40:00|6043.4|6020|6044.1|6020.7|6044.1|6020.7|6043.1|6019.7|0
1669243500000|2022-11-23 22:45:00|6044|6020.6|6043.7|6020.3|6044.1|6020.7|6043.7|6020.3|0
1669243800000|2022-11-23 22:50:00|6043.8|6020.4|6043.4|6020|6043.8|6020.4|6043.2|6019.8|0
1669244100000|2022-11-23 22:55:00|6043.6|6020.2|6043.4|6020|6043.7|6020.3|6043.4|6020|0
1669244400000|2022-11-23 23:00:00|6043.1|6019.7|6044.2|6020.8|6044.7|6021.3|6042.6|6019.2|0
1669244700000|2022-11-23 23:05:00|6044.3|6020.9|6043.8|6020.4|6044.3|6020.9|6042.6|6019.2|0
1669245000000|2022-11-23 23:10:00|6043.6|6020.2|6043.8|6020.4|6044.1|6020.7|6043.4|6020|0
1669245300000|2022-11-23 23:15:00|6043.9|6020.5|6044.3|6020.9|6044.8|6021.4|6043.8|6020.4|0
1669245600000|2022-11-23 23:20:00|6044.5|6021.1|6044.6|6021.2|6045.3|6021.9|6044.5|6021.1|0
1669245900000|2022-11-23 23:25:00|6044.3|6020.9|6043.8|6020.4|6044.6|6021.2|6043.4|6020|0
1669246200000|2022-11-23 23:30:00|6043.6|6020.2|6042.5|6019.1|6044.2|6020.8|6042.3|6018.9|0
1669246500000|2022-11-23 23:35:00|6042.3|6018.9|6037.4|6014|6042.7|6019.3|6037.3|6013.9|0
1669246800000|2022-11-23 23:40:00|6037.6|6014.2|6038|6014.6|6038.3|6014.9|6037.3|6013.9|0
1669247100000|2022-11-23 23:45:00|6038.2|6014.8|6039|6015.6|6039.3|6015.9|6038|6014.6|0
1669247400000|2022-11-23 23:50:00|6038.8|6015.4|6040.1|6016.7|6041|6017.6|6038.8|6015.4|0
1669247700000|2022-11-23 23:55:00|6040|6016.6|6040.7|6017.3|6040.9|6017.5|6039.5|6016.1|0
1669248000000|2022-11-24 00:00:00|6041.1|6017.7|6039.4|6016|6044.5|6021.1|6039.1|6015.7|0
1669248300000|2022-11-24 00:05:00|6039.6|6016.2|6038.4|6015|6040.1|6016.7|6038.1|6014.7|0
1669248600000|2022-11-24 00:10:00|6038.5|6015.1|6036.1|6012.7|6038.8|6015.4|6035.1|6011.7|0
1669248900000|2022-11-24 00:15:00|6035.9|6012.5|6036.2|6012.8|6037.2|6013.8|6035.7|6012.3|0
1669249200000|2022-11-24 00:20:00|6036.3|6012.9|6036.2|6012.8|6036.8|6013.4|6035.7|6012.3|0
1669249500000|2022-11-24 00:25:00|6036|6012.6|6037.7|6014.3|6038|6014.6|6035.8|6012.4|0
1669249800000|2022-11-24 00:30:00|6037.9|6014.5|6037.7|6014.3|6038.1|6014.7|6037.2|6013.8|0
1669250100000|2022-11-24 00:35:00|6037.6|6014.2|6036.8|6013.4|6038.1|6014.7|6036.2|6012.8|0
1669250400000|2022-11-24 00:40:00|6036.9|6013.5|6035.5|6012.1|6037|6013.6|6035.5|6012.1|0
1669250700000|2022-11-24 00:45:00|6035.7|6012.3|6033.7|6010.3|6036.2|6012.8|6033.5|6010.1|0
1669251000000|2022-11-24 00:50:00|6033.9|6010.5|6034.2|6010.8|6034.5|6011.1|6033.9|6010.5|0
1669251300000|2022-11-24 00:55:00|6034.3|6010.9|6035.2|6011.8|6035.7|6012.3|6034|6010.6|0
1669251600000|2022-11-24 01:00:00|6035|6011.6|6036.3|6012.9|6036.3|6012.9|6034.8|6011.4|0
1669251900000|2022-11-24 01:05:00|6036.4|6013|6039|6015.6|6039.1|6015.7|6036.3|6012.9|0
1669252200000|2022-11-24 01:10:00|6039.1|6015.7|6038.1|6014.7|6039.1|6015.7|6038.1|6014.7|0
1669252500000|2022-11-24 01:15:00|6038.3|6014.9|6010.7|6004.7|6038.4|6026.7|6002.7|5996.7|2990
1669252800000|2022-11-24 01:20:00|6009.7|6003.7|5999.7|5993.7|6010.7|6004.7|5990.7|5984.7|2268
1669253100000|2022-11-24 01:25:00|5998.7|5992.7|6010.7|6004.7|6012.7|6006.7|5997.7|5991.7|2636
1669253400000|2022-11-24 01:30:00|6009.7|6003.7|6018.5|6012.5|6034.7|6028.7|6006.7|6000.7|3690
1669253700000|2022-11-24 01:35:00|6021.5|6015.5|5998.5|5992.5|6037.5|6031.5|5998.5|5992.5|7552
1669254000000|2022-11-24 01:40:00|5997.5|5991.5|6009.5|6003.5|6018.5|6012.5|5996.5|5990.5|1506
1669254300000|2022-11-24 01:45:00|6010.5|6004.5|5991.5|5985.5|6026.5|6020.5|5991.5|5985.5|2215
1669254600000|2022-11-24 01:50:00|5992.5|5986.5|6000.5|5994.5|6004.5|5998.5|5981.5|5975.5|3484
1669254900000|2022-11-24 01:55:00|5999.5|5993.5|5992.5|5986.5|6000.5|5994.5|5983.5|5977.5|1368
1669255200000|2022-11-24 02:00:00|5994.5|5988.5|5972.5|5966.5|5994.5|5988.5|5970.5|5964.5|2753
1669255500000|2022-11-24 02:05:00|5974.5|5968.5|5985.5|5979.5|5989.5|5983.5|5969.5|5963.5|1321
1669255800000|2022-11-24 02:10:00|5986.5|5980.5|5986.5|5980.5|5994.5|5988.5|5979.5|5973.5|2823
1669256100000|2022-11-24 02:15:00|5985.5|5979.5|6015.5|6009.5|6015.5|6009.5|5983.5|5977.5|3149
1669256400000|2022-11-24 02:20:00|6013.5|6007.5|5996.5|5990.5|6014.5|6008.5|5996.5|5990.5|2077
1669256700000|2022-11-24 02:25:00|5997.5|5991.5|5987.5|5981.5|5999.5|5993.5|5986.5|5980.5|899
1669257000000|2022-11-24 02:30:00|5986.5|5980.5|5982.5|5976.5|5989.5|5983.5|5977.5|5971.5|1640
1669257300000|2022-11-24 02:35:00|5981.5|5975.5|5965.5|5959.5|5981.5|5975.5|5962.5|5956.5|4631
1669257600000|2022-11-24 02:40:00|5966.5|5960.5|5978.5|5972.5|5983.5|5977.5|5965.5|5959.5|3318
1669257900000|2022-11-24 02:45:00|5977.5|5971.5|5987.5|5981.5|5988.5|5982.5|5976.5|5970.5|643
1669258200000|2022-11-24 02:50:00|5988.5|5982.5|5994.5|5988.5|5997.5|5991.5|5978.5|5972.5|1060
1669258500000|2022-11-24 02:55:00|5993.5|5987.5|5982.5|5976.5|5996.5|5990.5|5980.5|5974.5|995
1669258800000|2022-11-24 03:00:00|5983.5|5977.5|5965.5|5959.5|5983.5|5977.5|5964.5|5958.5|1642
1669259100000|2022-11-24 03:05:00|5966.5|5960.5|5946.5|5940.5|5968.5|5962.5|5943.5|5937.5|1815
1669259400000|2022-11-24 03:10:00|5947.5|5941.5|5947.5|5941.5|5956.5|5950.5|5945.5|5939.5|1297
1669259700000|2022-11-24 03:15:00|5946.5|5940.5|5960.5|5954.5|5961.5|5955.5|5941.5|5935.5|1813
1669260000000|2022-11-24 03:20:00|5961.5|5955.5|5957.5|5951.5|5961.5|5955.5|5953.5|5947.5|720
1669260300000|2022-11-24 03:25:00|5955.5|5949.5|5962.5|5956.5|5964.5|5958.5|5953.5|5947.5|730
1669260600000|2022-11-24 03:30:00|5960.5|5954.5|5953.5|5947.5|5960.5|5954.5|5950.5|5944.5|1311
1669260900000|2022-11-24 03:35:00|5952.5|5946.5|5967.5|5961.5|5967.5|5961.5|5949.5|5943.5|905
1669261200000|2022-11-24 03:40:00|5968.5|5962.5|5967.5|5961.5|5971.5|5965.5|5965.5|5959.5|2412
1669261500000|2022-11-24 03:45:00|5968.5|5962.5|5977.5|5971.5|5981.5|5975.5|5968.5|5962.5|896
1669261800000|2022-11-24 03:50:00|5976.5|5970.5|5980.5|5974.5|5980.5|5974.5|5975.5|5969.5|2603
1669262100000|2022-11-24 03:55:00|5981.5|5975.5|5981.5|5975.5|5985.5|5979.5|5979.5|5973.5|1691
1669262400000|2022-11-24 04:00:00|5992|5968.6|5991.7|5968.3|5992.2|5968.8|5991.5|5968.1|1
1669262700000|2022-11-24 04:05:00|5991.9|5968.5|5991.7|5968.3|5991.9|5968.5|5991.5|5968.1|0
1669263000000|2022-11-24 04:10:00|5991.6|5968.2|5991.3|5967.9|5991.7|5968.3|5991.3|5967.9|0
1669263300000|2022-11-24 04:15:00|5991.4|5968|5990.5|5967.1|5991.4|5968|5990.5|5967.1|0
1669263600000|2022-11-24 04:20:00|5990.6|5967.2|5990.8|5967.4|5991|5967.6|5990.5|5967.1|0
1669263900000|2022-11-24 04:25:00|5991|5967.6|5990.6|5967.2|5991|5967.6|5990.6|5967.2|0
1669264200000|2022-11-24 04:30:00|5990.4|5967|5990|5966.6|5990.6|5967.2|5990|5966.6|0
1669264500000|2022-11-24 04:35:00|5990.2|5966.8|5990.8|5967.4|5990.8|5967.4|5990|5966.6|0
1669264800000|2022-11-24 04:40:00|5990.7|5967.3|5991|5967.6|5991.4|5968|5990.7|5967.3|0
1669265100000|2022-11-24 04:45:00|5990.9|5967.5|5991.6|5968.2|5991.9|5968.5|5990.8|5967.4|0
1669265400000|2022-11-24 04:50:00|5991.5|5968.1|5991.8|5968.4|5991.9|5968.5|5991.4|5968|0
1669265700000|2022-11-24 04:55:00|5991.7|5968.3|5992.1|5968.7|5992.1|5968.7|5991.6|5968.2|0
1669266000000|2022-11-24 05:00:00|5979.5|5973.5|5989.5|5983.5|5993.5|5987.5|5978.5|5972.5|1397
1669266300000|2022-11-24 05:05:00|5990.5|5984.5|5974.5|5968.5|5996.5|5990.5|5974.5|5968.5|763
1669266600000|2022-11-24 05:10:00|5975.5|5969.5|5968.5|5962.5|5980.5|5974.5|5968.5|5962.5|930
1669266900000|2022-11-24 05:15:00|5967.5|5961.5|5977.5|5971.5|5979.5|5973.5|5963.5|5957.5|1007
1669267200000|2022-11-24 05:20:00|5978.5|5972.5|5985.5|5979.5|5986.5|5980.5|5970.5|5964.5|799
1669267500000|2022-11-24 05:25:00|5986.5|5980.5|5975.5|5969.5|5992.5|5986.5|5975.5|5969.5|800
1669267800000|2022-11-24 05:30:00|5974.5|5968.5|5985.5|5979.5|5989.5|5983.5|5970.5|5964.5|953
1669268100000|2022-11-24 05:35:00|5986.5|5980.5|5993.5|5987.5|6002.5|5996.5|5985.5|5979.5|1269
1669268400000|2022-11-24 05:40:00|5994.5|5988.5|5982.5|5976.5|5995.5|5989.5|5980.5|5974.5|1996
1669268700000|2022-11-24 05:45:00|5981.5|5975.5|5987.5|5981.5|5989.5|5983.5|5978.5|5972.5|1259
1669269000000|2022-11-24 05:50:00|5986.5|5980.5|5992.5|5986.5|5997.5|5991.5|5986.5|5980.5|3773
1669269300000|2022-11-24 05:55:00|5991.5|5985.5|5985.5|5979.5|5991.5|5985.5|5984.5|5978.5|515
1669269600000|2022-11-24 06:00:00|5984.5|5978.5|5982.5|5976.5|5992.5|5986.5|5982.5|5976.5|1210
1669269900000|2022-11-24 06:05:00|5981.5|5975.5|5976.5|5970.5|5981.5|5975.5|5976.5|5970.5|955
1669270200000|2022-11-24 06:10:00|5977.5|5971.5|5977.5|5971.5|5984.5|5978.5|5975.5|5969.5|1050
1669270500000|2022-11-24 06:15:00|5978.5|5972.5|5979.5|5973.5|5981.5|5975.5|5974.5|5968.5|698
1669270800000|2022-11-24 06:20:00|5978.5|5972.5|5978.5|5972.5|5980.5|5974.5|5970.5|5964.5|594
1669271100000|2022-11-24 06:25:00|5977.5|5971.5|5969.5|5963.5|5979.5|5973.5|5968.5|5962.5|2940
1669271400000|2022-11-24 06:30:00|5968.5|5962.5|5978.5|5972.5|5978.5|5972.5|5966.5|5960.5|658
1669271700000|2022-11-24 06:35:00|5979.5|5973.5|5969.5|5963.5|5982.5|5976.5|5969.5|5963.5|1037
1669272000000|2022-11-24 06:40:00|5970.5|5964.5|5977.5|5971.5|5980.5|5974.5|5967.5|5961.5|1496
1669272300000|2022-11-24 06:45:00|5978.5|5972.5|5972.5|5966.5|5981.5|5975.5|5972.5|5966.5|506
1669272600000|2022-11-24 06:50:00|5974.5|5968.5|5975.5|5969.5|5979.5|5973.5|5971.5|5965.5|877
1669272900000|2022-11-24 06:55:00|5977.5|5971.5|5977.5|5971.5|5978.5|5972.5|5972.5|5966.5|473
1669273200000|2022-11-24 07:00:00|5975.5|5969.5|5985.5|5979.5|5986.5|5980.5|5973.5|5967.5|555
1669273500000|2022-11-24 07:05:00|5986.5|5980.5|5994.5|5988.5|6003.5|5997.5|5983.5|5977.5|1660
1669273800000|2022-11-24 07:10:00|5995.5|5989.5|5991.5|5985.5|5998.5|5992.5|5991.5|5985.5|1153
1669274100000|2022-11-24 07:15:00|5992.5|5986.5|5986.5|5980.5|5992.5|5986.5|5984.5|5978.5|718
1669274400000|2022-11-24 07:20:00|5985.5|5979.5|5985.5|5979.5|5992.5|5986.5|5985.5|5979.5|808
1669274700000|2022-11-24 07:25:00|5986.5|5980.5|5991.5|5985.5|5992.5|5986.5|5985.5|5979.5|1013
1669275000000|2022-11-24 07:30:00|5990.5|5984.5|5992.5|5986.5|5996.5|5990.5|5989.5|5983.5|1310
1669275300000|2022-11-24 07:35:00|5993.5|5987.5|5990.5|5984.5|5995.5|5989.5|5989.5|5983.5|809
1669275600000|2022-11-24 07:40:00|5991.5|5985.5|5992.5|5986.5|5995.5|5989.5|5989.5|5983.5|964
1669275900000|2022-11-24 07:45:00|5991.5|5985.5|5988.5|5982.5|5992.5|5986.5|5986.5|5980.5|2105
1669276200000|2022-11-24 07:50:00|5990.5|5984.5|5987.5|5981.5|5991.5|5985.5|5986.5|5980.5|1943
1669276500000|2022-11-24 07:55:00|5988.5|5982.5|5991.5|5985.5|5994.5|5988.5|5985.5|5979.5|1726
1669276800000|2022-11-24 08:00:00|5990.9|5984.9|5995.9|5989.9|5997.9|5991.9|5989.9|5983.9|2461
1669277100000|2022-11-24 08:05:00|5994.9|5988.9|5994.9|5988.9|5999.9|5993.9|5992.9|5986.9|3713
1669277400000|2022-11-24 08:10:00|5993.9|5987.9|5992.9|5986.9|5996.9|5990.9|5989.9|5983.9|24610
1669277700000|2022-11-24 08:15:00|5993.9|5987.9|5992.9|5986.9|5995.9|5989.9|5987.9|5981.9|19335
1669278000000|2022-11-24 08:20:00|5991.9|5985.9|5992.9|5986.9|5992.9|5986.9|5987.9|5981.9|2198
1669278300000|2022-11-24 08:25:00|5991.9|5985.9|5986.9|5980.9|5993.9|5987.9|5986.9|5980.9|750
1669278600000|2022-11-24 08:30:00|5996.6|5973.2|6000.2|5976.8|6000.6|5977.2|5995.5|5972.1|0
1669278900000|2022-11-24 08:35:00|6000|5976.6|6002.3|5978.9|6002.5|5979.1|5999.9|5976.5|0
1669279200000|2022-11-24 08:40:00|6002.2|5978.8|6002.9|5979.5|6004.4|5981|6001.8|5978.4|0
1669279500000|2022-11-24 08:45:00|6002.8|5979.4|6003.8|5980.4|6003.8|5980.4|6001.6|5978.2|0
1669279800000|2022-11-24 08:50:00|6003.7|5980.3|6004.8|5981.4|6005.1|5981.7|6003.6|5980.2|0
1669280100000|2022-11-24 08:55:00|6004.9|5981.5|6004.4|5981|6005.9|5982.5|6003.9|5980.5|0
1669280400000|2022-11-24 09:00:00|6004.6|5981.2|6006|5982.6|6007.2|5983.8|6004.4|5981|0
1669280700000|2022-11-24 09:05:00|6006.1|5982.7|6005.9|5982.5|6007|5983.6|6004.8|5981.4|0
1669281000000|2022-11-24 09:10:00|6005.8|5982.4|6007.6|5984.2|6008|5984.6|6005.8|5982.4|0
1669281300000|2022-11-24 09:15:00|5999.9|5993.9|6004.9|5998.9|6007.9|6001.9|5999.9|5993.9|341
1669281600000|2022-11-24 09:20:00|6006.9|6000.9|6006.9|6000.9|6008.9|6002.9|6003.9|5997.9|136
1669281900000|2022-11-24 09:25:00|6005.9|5999.9|6004.9|5998.9|6007.9|6001.9|6004.9|5998.9|362
1669282200000|2022-11-24 09:30:00|6005.9|5999.9|6001.9|5995.9|6006.9|6000.9|6001.9|5995.9|14
1669282500000|2022-11-24 09:35:00|6002.9|5996.9|6005.9|5999.9|6007.9|6001.9|6002.9|5996.9|3157
1669282800000|2022-11-24 09:40:00|6004.9|5998.9|6002.9|5996.9|6005.9|5999.9|6002.9|5996.9|47
1669283100000|2022-11-24 09:45:00|6001.9|5995.9|5996.9|5990.9|6003.9|5997.9|5993.9|5987.9|383
1669283400000|2022-11-24 09:50:00|5995.9|5989.9|5996.9|5990.9|5996.9|5990.9|5995.9|5989.9|54
1669283700000|2022-11-24 09:55:00|5997.9|5991.9|5996.9|5990.9|5998.9|5992.9|5995.9|5989.9|79
1669284000000|2022-11-24 10:00:00|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5
1669284300000|2022-11-24 10:05:00|5997.9|5991.9|5995.9|5989.9|5997.9|5991.9|5995.9|5989.9|2
1669284600000|2022-11-24 10:10:00|5997.9|5991.9|6001.9|5995.9|6003.9|5997.9|5997.9|5991.9|29
1669284900000|2022-11-24 10:15:00|6002.9|5996.9|6000.9|5994.9|6002.9|5996.9|5999.9|5993.9|23
1669285200000|2022-11-24 10:20:00|6001.9|5995.9|5998.9|5992.9|6001.9|5995.9|5996.9|5990.9|24
1669285500000|2022-11-24 10:25:00|5996.9|5990.9|5989.9|5983.9|5996.9|5990.9|5989.9|5983.9|1182
1669285800000|2022-11-24 10:30:00|5987.9|5981.9|5994.9|5988.9|5994.9|5988.9|5984.9|5978.9|138
1669286100000|2022-11-24 10:35:00|5991.9|5985.9|5994.9|5988.9|5995.9|5989.9|5990.9|5984.9|28
1669286400000|2022-11-24 10:40:00|5996.9|5990.9|5995.9|5989.9|5996.9|5990.9|5994.9|5988.9|17
1669286700000|2022-11-24 10:45:00|5996.9|5990.9|5998.9|5992.9|5999.9|5993.9|5996.9|5990.9|44
1669287000000|2022-11-24 10:50:00|5997.9|5991.9|5997.9|5991.9|5998.9|5992.9|5996.9|5990.9|81
1669287300000|2022-11-24 10:55:00|5999.9|5993.9|6000.9|5994.9|6001.9|5995.9|5998.9|5992.9|50
1669287600000|2022-11-24 11:00:00|6000.4|5994.4|5998.4|5992.4|6000.9|5994.9|5998.4|5992.4|15
1669287900000|2022-11-24 11:05:00|5997.9|5991.9|5998.4|5992.4|6000.4|5994.4|5997.9|5991.9|184
1669288200000|2022-11-24 11:10:00|5998.9|5992.9|6000.4|5994.4|6001.4|5995.4|5997.9|5991.9|108
1669288500000|2022-11-24 11:15:00|6000.9|5994.9|5999.4|5993.4|6000.9|5994.9|5997.4|5991.4|29
1669288800000|2022-11-24 11:20:00|5999.9|5993.9|6001.4|5995.4|6001.4|5995.4|5999.9|5993.9|37
1669289100000|2022-11-24 11:25:00|6000.9|5994.9|5998.4|5992.4|6000.9|5994.9|5997.4|5991.4|53
1669289400000|2022-11-24 11:30:00|5997.9|5991.9|5999.9|5993.9|5999.9|5993.9|5996.9|5990.9|34
1669289700000|2022-11-24 11:35:00|6000.4|5994.4|6000.4|5994.4|6000.9|5994.9|5998.9|5992.9|20
1669290000000|2022-11-24 11:40:00|5999.9|5993.9|6004.4|5998.4|6004.4|5998.4|5999.9|5993.9|35
1669290300000|2022-11-24 11:45:00|6003.9|5997.9|6003.9|5997.9|6005.4|5999.4|6002.9|5996.9|42
1669290600000|2022-11-24 11:50:00|6003.4|5997.4|6002.9|5996.9|6003.9|5997.9|6000.9|5994.9|544
1669290900000|2022-11-24 11:55:00|6003.4|5997.4|6002.4|5996.4|6004.4|5998.4|6001.9|5995.9|783
1669291200000|2022-11-24 12:00:00|6001.9|5995.9|6002.9|5996.9|6004.4|5998.4|6001.9|5995.9|37
1669291500000|2022-11-24 12:05:00|6003.4|5997.4|6001.9|5995.9|6003.9|5997.9|6001.4|5995.4|6
1669291800000|2022-11-24 12:10:00|6002.4|5996.4|6001.4|5995.4|6003.4|5997.4|6000.4|5994.4|39
1669292100000|2022-11-24 12:15:00|6000.9|5994.9|6001.4|5995.4|6001.4|5995.4|6000.4|5994.4|3
1669292400000|2022-11-24 12:20:00|6002.4|5996.4|5999.9|5993.9|6002.9|5996.9|5998.9|5992.9|80
1669292700000|2022-11-24 12:25:00|5999.4|5993.4|6000.9|5994.9|6001.4|5995.4|5999.4|5993.4|15
1669293000000|2022-11-24 12:30:00|6000.4|5994.4|5999.9|5993.9|6001.4|5995.4|5999.4|5993.4|30
1669293300000|2022-11-24 12:35:00|5999.4|5993.4|5997.9|5991.9|5999.9|5993.9|5996.4|5990.4|103
1669293600000|2022-11-24 12:40:00|5997.4|5991.4|5998.4|5992.4|5998.9|5992.9|5996.9|5990.9|26
1669293900000|2022-11-24 12:45:00|5998.9|5992.9|5997.4|5991.4|5999.4|5993.4|5996.4|5990.4|26
1669294200000|2022-11-24 12:50:00|5997.9|5991.9|5998.9|5992.9|5999.4|5993.4|5997.9|5991.9|6
1669294500000|2022-11-24 12:55:00|5999.4|5993.4|6000.4|5994.4|6002.4|5996.4|5998.9|5992.9|56
1669294800000|2022-11-24 13:00:00|5999.9|5993.9|6001.9|5995.9|6001.9|5995.9|5999.4|5993.4|69
1669295100000|2022-11-24 13:05:00|6001.4|5995.4|6000.4|5994.4|6002.4|5996.4|5999.4|5993.4|36
1669295400000|2022-11-24 13:10:00|5999.9|5993.9|6003.9|5997.9|6004.9|5998.9|5999.9|5993.9|65
1669295700000|2022-11-24 13:15:00|6004.4|5998.4|6003.4|5997.4|6005.4|5999.4|6002.9|5996.9|1
1669296000000|2022-11-24 13:20:00|6003.9|5997.9|6004.4|5998.4|6005.4|5999.4|6003.4|5997.4|20
1669296300000|2022-11-24 13:25:00|6004.9|5998.9|6004.9|5998.9|6005.4|5999.4|6004.4|5998.4|5
1669296600000|2022-11-24 13:30:00|6005.4|5999.4|6004.4|5998.4|6005.9|5999.9|6003.9|5997.9|32
1669296900000|2022-11-24 13:35:00|6003.9|5997.9|6003.4|5997.4|6003.9|5997.9|6002.9|5996.9|19
1669297200000|2022-11-24 13:40:00|6002.9|5996.9|6004.4|5998.4|6005.4|5999.4|6002.4|5996.4|14
1669297500000|2022-11-24 13:45:00|6004.9|5998.9|6005.4|5999.4|6006.4|6000.4|6003.9|5997.9|8
1669297800000|2022-11-24 13:50:00|6004.9|5998.9|6007.4|6001.4|6007.4|6001.4|6004.4|5998.4|33
1669298100000|2022-11-24 13:55:00|6006.9|6000.9|6007.9|6001.9|6008.9|6002.9|6006.4|6000.4|27
1669298400000|2022-11-24 14:00:00|6008.4|6002.4|6006.9|6000.9|6008.9|6002.9|6006.4|6000.4|20
1669298700000|2022-11-24 14:05:00|6007.4|6001.4|6006.9|6000.9|6007.9|6001.9|6006.4|6000.4|3
1669299000000|2022-11-24 14:10:00|6006.4|6000.4|6007.4|6001.4|6007.4|6001.4|6005.9|5999.9|8
1669299300000|2022-11-24 14:15:00|6006.4|6000.4|6004.9|5998.9|6006.4|6000.4|6002.4|5996.4|21
1669299600000|2022-11-24 14:20:00|6004.4|5998.4|6005.4|5999.4|6005.4|5999.4|6003.9|5997.9|19
1669299900000|2022-11-24 14:25:00|6004.4|5998.4|6008.4|6002.4|6008.4|6002.4|6004.4|5998.4|68
1669300200000|2022-11-24 14:30:00|6008.9|6002.9|6007.4|6001.4|6009.9|6003.9|6007.4|6001.4|76
1669300500000|2022-11-24 14:35:00|6006.4|6000.4|6009.4|6003.4|6010.4|6004.4|6005.9|5999.9|76
1669300800000|2022-11-24 14:40:00|6008.9|6002.9|6011.9|6005.9|6012.4|6006.4|6007.4|6001.4|73
1669301100000|2022-11-24 14:45:00|6012.4|6006.4|6012.4|6006.4|6015.4|6009.4|6011.4|6005.4|44
1669301400000|2022-11-24 14:50:00|6013.4|6007.4|6008.9|6002.9|6013.4|6007.4|6007.9|6001.9|54
1669301700000|2022-11-24 14:55:00|6008.4|6002.4|6010.9|6004.9|6011.4|6005.4|6007.9|6001.9|265
1669302000000|2022-11-24 15:00:00|6011.4|6005.4|6009.4|6003.4|6012.4|6006.4|6008.9|6002.9|87
1669302300000|2022-11-24 15:05:00|6009.9|6003.9|6008.9|6002.9|6012.4|6006.4|6008.4|6002.4|22
1669302600000|2022-11-24 15:10:00|6008.4|6002.4|6010.9|6004.9|6011.4|6005.4|6008.4|6002.4|56
1669302900000|2022-11-24 15:15:00|6011.4|6005.4|6010.9|6004.9|6012.4|6006.4|6009.4|6003.4|14
1669303200000|2022-11-24 15:20:00|6011.4|6005.4|6013.4|6007.4|6015.4|6009.4|6011.4|6005.4|262
1669303500000|2022-11-24 15:25:00|6012.9|6006.9|6011.4|6005.4|6012.9|6006.9|6009.4|6003.4|23
1669303800000|2022-11-24 15:30:00|6011.9|6005.9|6012.9|6006.9|6013.4|6007.4|6010.4|6004.4|353
1669304100000|2022-11-24 15:35:00|6013.4|6007.4|6014.9|6008.9|6015.4|6009.4|6013.4|6007.4|7
1669304400000|2022-11-24 15:40:00|6015.4|6009.4|6014.4|6008.4|6015.4|6009.4|6012.9|6006.9|15
1669304700000|2022-11-24 15:45:00|6013.4|6007.4|6014.4|6008.4|6015.4|6009.4|6012.4|6006.4|91
1669305000000|2022-11-24 15:50:00|6014.9|6008.9|6014.9|6008.9|6016.4|6010.4|6014.4|6008.4|16
1669305300000|2022-11-24 15:55:00|6014.4|6008.4|6017.9|6011.9|6018.4|6012.4|6014.4|6008.4|42
1669305600000|2022-11-24 16:00:00|6017.4|6011.4|6014.9|6008.9|6018.9|6012.9|6014.9|6008.9|25
1669305900000|2022-11-24 16:05:00|6015.4|6009.4|6014.4|6008.4|6015.4|6009.4|6012.4|6006.4|25
1669306200000|2022-11-24 16:10:00|6013.4|6007.4|6013.4|6007.4|6015.4|6009.4|6013.4|6007.4|8
1669306500000|2022-11-24 16:15:00|6014.4|6008.4|6013.9|6007.9|6014.4|6008.4|6011.4|6005.4|61
1669306800000|2022-11-24 16:20:00|6014.4|6008.4|6014.4|6008.4|6014.9|6008.9|6011.4|6005.4|10
1669307100000|2022-11-24 16:25:00|6014.9|6008.9|6012.9|6006.9|6015.4|6009.4|6011.9|6005.9|61
1669307400000|2022-11-24 16:30:00|6012.4|6006.4|6008.9|6002.9|6013.9|6007.9|6007.9|6001.9|60
1669307700000|2022-11-24 16:35:00|6008.4|6002.4|6013.4|6007.4|6014.4|6008.4|6007.9|6001.9|55
1669308000000|2022-11-24 16:40:00|6013.9|6007.9|6011.9|6005.9|6013.9|6007.9|6011.4|6005.4|13
1669308300000|2022-11-24 16:45:00|6011.4|6005.4|6012.4|6006.4|6014.4|6008.4|6010.9|6004.9|126
1669308600000|2022-11-24 16:50:00|6011.4|6005.4|6010.9|6004.9|6013.4|6007.4|6008.9|6002.9|135
1669308900000|2022-11-24 16:55:00|6010.4|6004.4|6010.9|6004.9|6011.4|6005.4|6009.4|6003.4|56
1669309200000|2022-11-24 17:00:00|6009.9|6003.9|6009.9|6003.9|6010.9|6004.9|6009.9|6003.9|9
1669309500000|2022-11-24 17:05:00|6010.9|6004.9|6014.9|6008.9|6014.9|6008.9|6009.9|6003.9|57
1669309800000|2022-11-24 17:10:00|6015.9|6009.9|6013.9|6007.9|6015.9|6009.9|6013.9|6007.9|79
1669310100000|2022-11-24 17:15:00|6012.9|6006.9|6013.9|6007.9|6014.9|6008.9|6012.9|6006.9|17
1669310400000|2022-11-24 17:20:00|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|21
1669310700000|2022-11-24 17:25:00|6014.9|6008.9|6013.9|6007.9|6015.9|6009.9|6013.9|6007.9|20
1669311000000|2022-11-24 17:30:00|6014.9|6008.9|6014.9|6008.9|6015.9|6009.9|6014.9|6008.9|13
1669311300000|2022-11-24 17:35:00|6013.9|6007.9|6014.9|6008.9|6015.9|6009.9|6013.9|6007.9|45
1669311600000|2022-11-24 17:40:00|6013.9|6007.9|6014.9|6008.9|6014.9|6008.9|6013.9|6007.9|26
1669311900000|2022-11-24 17:45:00|6013.9|6007.9|6014.9|6008.9|6014.9|6008.9|6013.9|6007.9|38
1669312200000|2022-11-24 17:50:00|6015.9|6009.9|6014.9|6008.9|6015.9|6009.9|6014.9|6008.9|11
1669312500000|2022-11-24 17:55:00|6015.9|6009.9|6014.9|6008.9|6016.9|6010.9|6014.9|6008.9|45
1669312800000|2022-11-24 18:00:00|6013.9|6007.9|6016.9|6010.9|6016.9|6010.9|6013.9|6007.9|26
1669313100000|2022-11-24 18:05:00|||||||||1
1669313400000|2022-11-24 18:10:00|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|3
1669313700000|2022-11-24 18:15:00|6016.9|6010.9|6017.9|6011.9|6017.9|6011.9|6016.9|6010.9|6
1669314000000|2022-11-24 18:20:00|6016.9|6010.9|6017.9|6011.9|6018.9|6012.9|6016.9|6010.9|58
1669314300000|2022-11-24 18:25:00|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|1
1669314600000|2022-11-24 18:30:00|6017.9|6011.9|6018.9|6012.9|6018.9|6012.9|6017.9|6011.9|4
1669314900000|2022-11-24 18:35:00|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|7
1669315200000|2022-11-24 18:40:00|6020.9|6014.9|6019.9|6013.9|6021.9|6015.9|6016.9|6010.9|140
1669315500000|2022-11-24 18:45:00|6018.9|6012.9|6017.9|6011.9|6018.9|6012.9|6016.9|6010.9|33
1669315800000|2022-11-24 18:50:00|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6018.9|6012.9|4
1669316100000|2022-11-24 18:55:00|6018.9|6012.9|6027.5|6004.1|6027.5|6014.9|6010.9|6004.1|64
1669317000000|2022-11-24 19:10:00|6027.9|6004.5|6027.5|6004.1|6028.4|6005|6027.5|6004.1|0
1669317300000|2022-11-24 19:15:00|6027.6|6004.2|6027.5|6004.1|6028.4|6005|6027.5|6004.1|0
1669318200000|2022-11-24 19:30:00|6027.9|6004.5|6027.5|6004.1|6028.4|6005|6027.5|6004.1|0
1669318500000|2022-11-24 19:35:00|6027.9|6004.5|6027.5|6004.1|6027.9|6004.5|6027.5|6004.1|0
1669322700000|2022-11-24 20:45:00|6027.4|6004|6028|6004.6|6028|6004.6|6026.6|6003.2|0
1669323300000|2022-11-24 20:55:00|6028.1|6004.7|6028.1|6004.7|6028.9|6005.5|6028|6004.6|0
1669323600000|2022-11-24 21:00:00|6028|6004.6|6028|6004.6|6028|6004.6|6028|6004.6|0
1669330800000|2022-11-24 23:00:00|6026.1|6002.7|6026.4|6003|6028.7|6005.3|6025.5|6002.1|0
1669331100000|2022-11-24 23:05:00|6026.5|6003.1|6026.1|6002.7|6026.5|6003.1|6025.5|6002.1|0
1669331400000|2022-11-24 23:10:00|6026|6002.6|6025.5|6002.1|6026.3|6002.9|6025.3|6001.9|0
1669331700000|2022-11-24 23:15:00|6025.3|6001.9|6026.2|6002.8|6026.3|6002.9|6025.2|6001.8|0
1669332000000|2022-11-24 23:20:00|6026.1|6002.7|6026.8|6003.4|6026.8|6003.4|6026.1|6002.7|0
1669332300000|2022-11-24 23:25:00|6026.9|6003.5|6027.5|6004.1|6027.5|6004.1|6026.8|6003.4|0
1669332600000|2022-11-24 23:30:00|6027.3|6003.9|6027.3|6003.9|6027.7|6004.3|6027.1|6003.7|0
1669332900000|2022-11-24 23:35:00|6027.1|6003.7|6027.5|6004.1|6028|6004.6|6026.9|6003.5|0
1669333200000|2022-11-24 23:40:00|6027.4|6004|6027|6003.6|6027.4|6004|6026.9|6003.5|0
1669333500000|2022-11-24 23:45:00|6027.1|6003.7|6027.3|6003.9|6027.5|6004.1|6026.8|6003.4|0
1669333800000|2022-11-24 23:50:00|6026.8|6003.4|6027.3|6003.9|6027.3|6003.9|6026.8|6003.4|0
1669334100000|2022-11-24 23:55:00|6027.1|6003.7|6026.5|6003.1|6027.5|6004.1|6026.5|6003.1|0
1669334400000|2022-11-25 00:00:00|6026.8|6003.4|6026.5|6003.1|6026.8|6003.4|6025.8|6002.4|0
1669334700000|2022-11-25 00:05:00|6026.8|6003.4|6024.6|6001.2|6026.9|6003.5|6024.6|6001.2|0
1669335000000|2022-11-25 00:10:00|6024.4|6001|6022.9|5999.5|6025.2|6001.8|6022.7|5999.3|0
1669335300000|2022-11-25 00:15:00|6022.8|5999.4|6022|5998.6|6022.9|5999.5|6021.3|5997.9|0
1669335600000|2022-11-25 00:20:00|6022.2|5998.8|6023.5|6000.1|6023.7|6000.3|6022.2|5998.8|0
1669335900000|2022-11-25 00:25:00|6023.6|6000.2|6022.9|5999.5|6023.9|6000.5|6022.9|5999.5|0
1669336200000|2022-11-25 00:30:00|6023|5999.6|6023.1|5999.7|6023.2|5999.8|6022.5|5999.1|0
1669336500000|2022-11-25 00:35:00|6023|5999.6|6022.9|5999.5|6023.1|5999.7|6021.7|5998.3|0
1669336800000|2022-11-25 00:40:00|6022.7|5999.3|6023.8|6000.4|6024|6000.6|6022.7|5999.3|0
1669337100000|2022-11-25 00:45:00|6023.9|6000.5|6027.5|6004.1|6028|6004.6|6023.8|6000.4|0
1669337400000|2022-11-25 00:50:00|6027.4|6004|6027.4|6004|6028|6004.6|6027.1|6003.7|0
1669337700000|2022-11-25 00:55:00|6027.3|6003.9|6027.6|6004.2|6028|6004.6|6026.7|6003.3|0
1669338000000|2022-11-25 01:00:00|6027.8|6004.4|6028|6004.6|6028.1|6004.7|6026.8|6003.4|0
1669338300000|2022-11-25 01:05:00|6027.9|6004.5|6029|6005.6|6029|6005.6|6027.9|6004.5|0
1669338600000|2022-11-25 01:10:00|6028.9|6005.5|6028.2|6004.8|6029|6005.6|6028|6004.6|0
1669338900000|2022-11-25 01:15:00|6028.4|6005|5994.9|5988.9|6028.7|6011.9|5985.9|5979.9|4426
1669339200000|2022-11-25 01:20:00|5995.9|5989.9|5992.9|5986.9|6001.9|5995.9|5992.9|5986.9|432
1669339500000|2022-11-25 01:25:00|5990.9|5984.9|5993.9|5987.9|5996.9|5990.9|5986.9|5980.9|11061
1669339800000|2022-11-25 01:30:00|5988.9|5982.9|5945.9|5939.9|5988.9|5982.9|5941.9|5935.9|4635
1669340100000|2022-11-25 01:35:00|5946.9|5940.9|5928.9|5922.9|5950.9|5944.9|5921.9|5915.9|4984
1669340400000|2022-11-25 01:40:00|5927.9|5921.9|5920.9|5914.9|5931.9|5925.9|5913.9|5907.9|2450
1669340700000|2022-11-25 01:45:00|5919.9|5913.9|5930.9|5924.9|5941.9|5935.9|5918.9|5912.9|2780
1669341000000|2022-11-25 01:50:00|5928.9|5922.9|5914.8|5908.8|5934.9|5928.9|5907.9|5901.9|19259
1669341300000|2022-11-25 01:55:00|5915.8|5909.8|5921.8|5915.8|5932.8|5926.8|5910.8|5904.8|6372
1669341600000|2022-11-25 02:00:00|5923.8|5917.8|5945.8|5939.8|5946.8|5940.8|5919.8|5913.8|13562
1669341900000|2022-11-25 02:05:00|5946.8|5940.8|5926.8|5920.8|5947.8|5941.8|5923.8|5917.8|7027
1669342200000|2022-11-25 02:10:00|5927.8|5921.8|5910.8|5904.8|5932.8|5926.8|5909.8|5903.8|1248
1669342500000|2022-11-25 02:15:00|5911.8|5905.8|5913.8|5907.8|5923.8|5917.8|5904.8|5898.8|1477
1669342800000|2022-11-25 02:20:00|5916.8|5910.8|5927.8|5921.8|5928.8|5922.8|5910.8|5904.8|1813
1669343100000|2022-11-25 02:25:00|5926.8|5920.8|5928.8|5922.8|5931.8|5925.8|5915.8|5909.8|1341
1669343400000|2022-11-25 02:30:00|5930.8|5924.8|5937.8|5931.8|5946.8|5940.8|5929.8|5923.8|2319
1669343700000|2022-11-25 02:35:00|5938.8|5932.8|5948.8|5942.8|5950.8|5944.8|5932.8|5926.8|1007
1669344000000|2022-11-25 02:40:00|5949.8|5943.8|5948.8|5942.8|5959.8|5953.8|5947.8|5941.8|1936
1669344300000|2022-11-25 02:45:00|5949.8|5943.8|5936.8|5930.8|5953.8|5947.8|5935.8|5929.8|1815
1669344600000|2022-11-25 02:50:00|5935.8|5929.8|5927.8|5921.8|5937.8|5931.8|5925.8|5919.8|931
1669344900000|2022-11-25 02:55:00|5928.8|5922.8|5926.8|5920.8|5932.8|5926.8|5924.8|5918.8|2411
1669345200000|2022-11-25 03:00:00|5927.8|5921.8|5917.8|5911.8|5934.8|5928.8|5915.8|5909.8|1380
1669345500000|2022-11-25 03:05:00|5918.8|5912.8|5921.8|5915.8|5925.8|5919.8|5914.8|5908.8|2794
1669345800000|2022-11-25 03:10:00|5920.8|5914.8|5916.8|5910.8|5923.8|5917.8|5914.8|5908.8|1788
1669346100000|2022-11-25 03:15:00|5915.8|5909.8|5927.8|5921.8|5930.8|5924.8|5915.8|5909.8|2958
1669346400000|2022-11-25 03:20:00|5928.8|5922.8|5933.8|5927.8|5937.8|5931.8|5928.8|5922.8|1187
1669346700000|2022-11-25 03:25:00|5934.8|5928.8|5934.8|5928.8|5941.8|5935.8|5933.8|5927.8|902
1669347000000|2022-11-25 03:30:00|5933.8|5927.8|5928.8|5922.8|5934.8|5928.8|5925.8|5919.8|630
1669347300000|2022-11-25 03:35:00|5927.8|5921.8|5930.8|5924.8|5931.8|5925.8|5923.8|5917.8|579
1669347600000|2022-11-25 03:40:00|5931.8|5925.8|5930.8|5924.8|5934.8|5928.8|5927.8|5921.8|641
1669347900000|2022-11-25 03:45:00|5931.8|5925.8|5931.8|5925.8|5933.8|5927.8|5929.8|5923.8|923
1669348200000|2022-11-25 03:50:00|5932.8|5926.8|5935.8|5929.8|5935.8|5929.8|5928.8|5922.8|2652
1669348500000|2022-11-25 03:55:00|5934.8|5928.8|5939.8|5933.8|5941.8|5935.8|5933.8|5927.8|1940
1669348800000|2022-11-25 04:00:00|5947.5|5924.1|5948|5924.6|5948.3|5924.9|5947.5|5924.1|2
1669349100000|2022-11-25 04:05:00|5948.1|5924.7|5948.5|5925.1|5948.8|5925.4|5948|5924.6|0
1669349400000|2022-11-25 04:10:00|5948.7|5925.3|5948.5|5925.1|5949.1|5925.7|5948.5|5925.1|0
1669349700000|2022-11-25 04:15:00|5948.6|5925.2|5950.1|5926.7|5950.1|5926.7|5948.3|5924.9|0
1669350000000|2022-11-25 04:20:00|5950.2|5926.8|5950.6|5927.2|5950.6|5927.2|5950.1|5926.7|0
1669350300000|2022-11-25 04:25:00|5950.4|5927|5950.3|5926.9|5950.9|5927.5|5950.1|5926.7|0
1669350600000|2022-11-25 04:30:00|5950.1|5926.7|5949.9|5926.5|5950.3|5926.9|5949.9|5926.5|0
1669350900000|2022-11-25 04:35:00|5950|5926.6|5950.1|5926.7|5950.1|5926.7|5949.5|5926.1|0
1669351200000|2022-11-25 04:40:00|5950|5926.6|5950.1|5926.7|5950.3|5926.9|5949.9|5926.5|0
1669351500000|2022-11-25 04:45:00|5949.9|5926.5|5950.3|5926.9|5950.3|5926.9|5949.9|5926.5|0
1669351800000|2022-11-25 04:50:00|5950.2|5926.8|5950.3|5926.9|5950.6|5927.2|5950.1|5926.7|0
1669352100000|2022-11-25 04:55:00|5950.1|5926.7|5949.9|5926.5|5950.1|5926.7|5949.9|5926.5|0
1669352400000|2022-11-25 05:00:00|5938.8|5932.8|5940.8|5934.8|5942.8|5936.8|5927.8|5921.8|1670
1669352700000|2022-11-25 05:05:00|5941.8|5935.8|5952.8|5946.8|5956.8|5950.8|5941.8|5935.8|1857
1669353000000|2022-11-25 05:10:00|5951.8|5945.8|5944.8|5938.8|5957.8|5951.8|5942.8|5936.8|1148
1669353300000|2022-11-25 05:15:00|5945.8|5939.8|5942.8|5936.8|5946.8|5940.8|5936.8|5930.8|3474
1669353600000|2022-11-25 05:20:00|5943.8|5937.8|5947.8|5941.8|5947.8|5941.8|5937.8|5931.8|746
1669353900000|2022-11-25 05:25:00|5946.8|5940.8|5951.8|5945.8|5954.8|5948.8|5944.8|5938.8|5189
1669354200000|2022-11-25 05:30:00|5952.8|5946.8|5963.8|5957.8|5969.8|5963.8|5951.8|5945.8|1283
1669354500000|2022-11-25 05:35:00|5962.8|5956.8|5960.8|5954.8|5964.8|5958.8|5954.8|5948.8|1311
1669354800000|2022-11-25 05:40:00|5961.8|5955.8|5953.8|5947.8|5962.8|5956.8|5952.8|5946.8|816
1669355100000|2022-11-25 05:45:00|5954.8|5948.8|5949.8|5943.8|5958.8|5952.8|5949.8|5943.8|988
1669355400000|2022-11-25 05:50:00|5948.8|5942.8|5950.8|5944.8|5953.8|5947.8|5945.8|5939.8|2682
1669355700000|2022-11-25 05:55:00|5949.8|5943.8|5946.8|5940.8|5952.8|5946.8|5946.8|5940.8|847
1669356000000|2022-11-25 06:00:00|5947.8|5941.8|5947.8|5941.8|5951.8|5945.8|5942.8|5936.8|1908
1669356300000|2022-11-25 06:05:00|5948.8|5942.8|5938.8|5932.8|5950.8|5944.8|5936.8|5930.8|2573
1669356600000|2022-11-25 06:10:00|5939.8|5933.8|5942.8|5936.8|5947.8|5941.8|5937.8|5931.8|1296
1669356900000|2022-11-25 06:15:00|5943.8|5937.8|5953.8|5947.8|5954.8|5948.8|5940.8|5934.8|1051
1669357200000|2022-11-25 06:20:00|5952.8|5946.8|5962.8|5956.8|5965.8|5959.8|5952.8|5946.8|1545
1669357500000|2022-11-25 06:25:00|5961.8|5955.8|5968.8|5962.8|5970.8|5964.8|5955.8|5949.8|1176
1669357800000|2022-11-25 06:30:00|5969.8|5963.8|5972.8|5966.8|5976.8|5970.8|5966.8|5960.8|1407
1669358100000|2022-11-25 06:35:00|5973.8|5967.8|5970.8|5964.8|5975.8|5969.8|5966.8|5960.8|2017
1669358400000|2022-11-25 06:40:00|5969.8|5963.8|5988.8|5982.8|5992.8|5986.8|5968.8|5962.8|2636
1669358700000|2022-11-25 06:45:00|5989.8|5983.8|5986.8|5980.8|5999.8|5993.8|5985.8|5979.8|1848
1669359000000|2022-11-25 06:50:00|5984.8|5978.8|5983.8|5977.8|5991.8|5985.8|5981.8|5975.8|1492
1669359300000|2022-11-25 06:55:00|5982.8|5976.8|5981.8|5975.8|5985.8|5979.8|5976.8|5970.8|1420
1669359600000|2022-11-25 07:00:00|5980.8|5974.8|5977.8|5971.8|5980.8|5974.8|5973.8|5967.8|1469
1669359900000|2022-11-25 07:05:00|5978.8|5972.8|5978.8|5972.8|5980.8|5974.8|5973.8|5967.8|1837
1669360200000|2022-11-25 07:10:00|5976.8|5970.8|5971.8|5965.8|5979.8|5973.8|5970.8|5964.8|879
1669360500000|2022-11-25 07:15:00|5972.8|5966.8|5975.8|5969.8|5975.8|5969.8|5966.8|5960.8|9888
1669360800000|2022-11-25 07:20:00|5974.8|5968.8|5979.8|5973.8|5980.8|5974.8|5973.8|5967.8|1946
1669361100000|2022-11-25 07:25:00|5978.8|5972.8|5979.8|5973.8|5987.8|5981.8|5977.8|5971.8|4053
1669361400000|2022-11-25 07:30:00|5980.8|5974.8|5975.8|5969.8|5980.8|5974.8|5974.8|5968.8|780
1669361700000|2022-11-25 07:35:00|5974.8|5968.8|5973.8|5967.8|5982.8|5976.8|5973.8|5967.8|923
1669362000000|2022-11-25 07:40:00|5974.8|5968.8|5977.8|5971.8|5977.8|5971.8|5971.8|5965.8|1240
1669362300000|2022-11-25 07:45:00|5976.8|5970.8|5975.8|5969.8|5978.8|5972.8|5973.8|5967.8|1706
1669362600000|2022-11-25 07:50:00|5976.8|5970.8|5968.8|5962.8|5976.8|5970.8|5967.8|5961.8|1547
1669362900000|2022-11-25 07:55:00|5970.8|5964.8|5972.8|5966.8|5976.8|5970.8|5968.8|5962.8|6486
1669363200000|2022-11-25 08:00:00|5973.8|5967.8|5966.8|5960.8|5973.8|5967.8|5960.8|5954.8|2361
1669363500000|2022-11-25 08:05:00|5967.8|5961.8|5972.8|5966.8|5973.8|5967.8|5966.8|5960.8|3267
1669363800000|2022-11-25 08:10:00|5973.8|5967.8|5977.8|5971.8|5977.8|5971.8|5971.8|5965.8|25200
1669364100000|2022-11-25 08:15:00|5976.8|5970.8|5973.8|5967.8|5979.8|5973.8|5971.8|5965.8|22354
1669364400000|2022-11-25 08:20:00|5972.8|5966.8|5976.8|5970.8|5976.8|5970.8|5970.8|5964.8|5179
1669364700000|2022-11-25 08:25:00|5975.8|5969.8|5971.8|5965.8|5979.8|5973.8|5971.8|5965.8|1900
1669365000000|2022-11-25 08:30:00|5981.8|5958.4|5982|5958.6|5982.2|5958.8|5981|5957.6|1
1669365300000|2022-11-25 08:35:00|5982.2|5958.8|5980.9|5957.5|5982.8|5959.4|5980.5|5957.1|0
1669365600000|2022-11-25 08:40:00|5980.7|5957.3|5979.8|5956.4|5980.9|5957.5|5979.6|5956.2|0
1669365900000|2022-11-25 08:45:00|5979.7|5956.3|5978.2|5954.8|5979.7|5956.3|5977.2|5953.8|0
1669366200000|2022-11-25 08:50:00|5978.3|5954.9|5977.3|5953.9|5979.5|5956.1|5976.9|5953.5|0
1669366500000|2022-11-25 08:55:00|5977.4|5954|5979.3|5955.9|5979.4|5956|5977.3|5953.9|0
1669366800000|2022-11-25 09:00:00|5979.1|5955.7|5979.6|5956.2|5979.8|5956.4|5978|5954.6|0
1669367100000|2022-11-25 09:05:00|5979.3|5955.9|5980.3|5956.9|5980.5|5957.1|5979.1|5955.7|0
1669367400000|2022-11-25 09:10:00|5980.1|5956.7|5979|5955.6|5981.1|5957.7|5978.8|5955.4|0
1669367700000|2022-11-25 09:15:00|5981.8|5975.8|5990.8|5984.8|5995.8|5989.8|5981.8|5975.8|640
1669368000000|2022-11-25 09:20:00|5987.8|5981.8|5985.8|5979.8|5988.8|5982.8|5983.8|5977.8|112
1669368300000|2022-11-25 09:25:00|5984.8|5978.8|5986.8|5980.8|5986.8|5980.8|5984.8|5978.8|144
1669368600000|2022-11-25 09:30:00|5985.8|5979.8|5989.8|5983.8|5989.8|5983.8|5985.8|5979.8|1810
1669368900000|2022-11-25 09:35:00|5988.8|5982.8|5982.8|5976.8|5989.8|5983.8|5982.8|5976.8|100
1669369200000|2022-11-25 09:40:00|5979.8|5973.8|5989.8|5983.8|6002.8|5996.8|5979.8|5973.8|1502
1669369500000|2022-11-25 09:45:00|5988.8|5982.8|5988.8|5982.8|5992.8|5986.8|5986.8|5980.8|171
1669369800000|2022-11-25 09:50:00|5986.8|5980.8|5983.8|5977.8|5987.8|5981.8|5978.8|5972.8|227
1669370100000|2022-11-25 09:55:00|5981.8|5975.8|5980.8|5974.8|5984.8|5978.8|5979.8|5973.8|118
1669370400000|2022-11-25 10:00:00|5978.8|5972.8|5973.8|5967.8|5978.8|5972.8|5973.8|5967.8|2232
1669370700000|2022-11-25 10:05:00|5974.8|5968.8|5978.8|5972.8|5979.8|5973.8|5974.8|5968.8|39
1669371000000|2022-11-25 10:10:00|5980.8|5974.8|5984.8|5978.8|5984.8|5978.8|5980.8|5974.8|859
1669371300000|2022-11-25 10:15:00|5983.8|5977.8|5985.8|5979.8|5985.8|5979.8|5979.8|5973.8|79
1669371600000|2022-11-25 10:20:00|5984.8|5978.8|5989.8|5983.8|5989.8|5983.8|5984.8|5978.8|140
1669371900000|2022-11-25 10:25:00|5988.8|5982.8|5992.8|5986.8|5992.8|5986.8|5988.8|5982.8|55
1669372200000|2022-11-25 10:30:00|5993.8|5987.8|5994.8|5988.8|5994.8|5988.8|5990.8|5984.8|38
1669372500000|2022-11-25 10:35:00|5993.8|5987.8|5994.8|5988.8|5994.8|5988.8|5991.8|5985.8|17
1669372800000|2022-11-25 10:40:00|5993.8|5987.8|5990.8|5984.8|5993.8|5987.8|5989.8|5983.8|211
1669373100000|2022-11-25 10:45:00|5992.8|5986.8|5991.8|5985.8|5992.8|5986.8|5991.8|5985.8|18
1669373400000|2022-11-25 10:50:00|5990.8|5984.8|5988.8|5982.8|5990.8|5984.8|5988.8|5982.8|26
1669373700000|2022-11-25 10:55:00|5989.8|5983.8|5986.8|5980.8|5989.8|5983.8|5985.8|5979.8|40
1669374000000|2022-11-25 11:00:00|5985.8|5979.8|5985.8|5979.8|5986.8|5980.8|5984.3|5978.3|26
1669374300000|2022-11-25 11:05:00|5985.3|5979.3|5983.8|5977.8|5985.8|5979.8|5982.3|5976.3|18
1669374600000|2022-11-25 11:10:00|5984.3|5978.3|5988.8|5982.8|5989.3|5983.3|5984.3|5978.3|145
1669374900000|2022-11-25 11:15:00|5989.3|5983.3|5981.3|5975.3|5990.3|5984.3|5980.3|5974.3|117
1669375200000|2022-11-25 11:20:00|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|5977.8|5971.8|176
1669375500000|2022-11-25 11:25:00|5981.3|5975.3|5984.3|5978.3|5984.8|5978.8|5980.8|5974.8|326
1669375800000|2022-11-25 11:30:00|5984.8|5978.8|5983.8|5977.8|5985.8|5979.8|5983.3|5977.3|32
1669376100000|2022-11-25 11:35:00|5984.3|5978.3|5979.8|5973.8|5984.8|5978.8|5979.8|5973.8|74
1669376400000|2022-11-25 11:40:00|5979.3|5973.3|5978.3|5972.3|5979.8|5973.8|5978.3|5972.3|125
1669376700000|2022-11-25 11:45:00|5977.8|5971.8|5977.3|5971.3|5978.3|5972.3|5976.3|5970.3|89
1669377000000|2022-11-25 11:50:00|5976.8|5970.8|5975.8|5969.8|5977.8|5971.8|5975.3|5969.3|14
1669377300000|2022-11-25 11:55:00|5975.3|5969.3|5973.3|5967.3|5976.3|5970.3|5972.3|5966.3|43
1669377600000|2022-11-25 12:00:00|5973.8|5967.8|5972.8|5966.8|5974.3|5968.3|5971.8|5965.8|26
1669377900000|2022-11-25 12:05:00|5972.3|5966.3|5970.8|5964.8|5974.8|5968.8|5970.8|5964.8|98
1669378200000|2022-11-25 12:10:00|5971.3|5965.3|5969.8|5963.8|5971.3|5965.3|5969.3|5963.3|31
1669378500000|2022-11-25 12:15:00|5969.3|5963.3|5971.3|5965.3|5972.3|5966.3|5968.3|5962.3|42
1669378800000|2022-11-25 12:20:00|5972.8|5966.8|5974.3|5968.3|5975.3|5969.3|5972.8|5966.8|460
1669379100000|2022-11-25 12:25:00|5973.8|5967.8|5972.8|5966.8|5975.3|5969.3|5972.3|5966.3|2
1669379400000|2022-11-25 12:30:00|5971.8|5965.8|5971.8|5965.8|5974.8|5968.8|5971.8|5965.8|2
1669379700000|2022-11-25 12:35:00|5972.3|5966.3|5975.8|5969.8|5975.8|5969.8|5970.3|5964.3|12
1669380000000|2022-11-25 12:40:00|5975.3|5969.3|5973.3|5967.3|5976.3|5970.3|5972.8|5966.8|6
1669380300000|2022-11-25 12:45:00|5973.8|5967.8|5971.3|5965.3|5974.3|5968.3|5971.3|5965.3|5
1669380600000|2022-11-25 12:50:00|5971.8|5965.8|5970.3|5964.3|5973.8|5967.8|5970.3|5964.3|14
1669380900000|2022-11-25 12:55:00|5970.8|5964.8|5967.8|5961.8|5971.8|5965.8|5965.3|5959.3|64
1669381200000|2022-11-25 13:00:00|5967.3|5961.3|5966.3|5960.3|5968.3|5962.3|5965.8|5959.8|63
1669381500000|2022-11-25 13:05:00|5966.8|5960.8|5964.8|5958.8|5967.8|5961.8|5964.3|5958.3|29
1669381800000|2022-11-25 13:10:00|5965.3|5959.3|5964.3|5958.3|5967.3|5961.3|5963.8|5957.8|7
1669382100000|2022-11-25 13:15:00|5964.8|5958.8|5964.3|5958.3|5965.8|5959.8|5960.8|5954.8|32
1669382400000|2022-11-25 13:20:00|5964.8|5958.8|5961.8|5955.8|5965.8|5959.8|5960.3|5954.3|69
1669382700000|2022-11-25 13:25:00|5961.3|5955.3|5959.3|5953.3|5963.3|5957.3|5958.8|5952.8|26
1669383000000|2022-11-25 13:30:00|5958.8|5952.8|5956.8|5950.8|5960.3|5954.3|5956.3|5950.3|47
1669383300000|2022-11-25 13:35:00|5956.3|5950.3|5956.3|5950.3|5958.8|5952.8|5954.8|5948.8|78
1669383600000|2022-11-25 13:40:00|5956.8|5950.8|5956.3|5950.3|5958.3|5952.3|5955.3|5949.3|47
1669383900000|2022-11-25 13:45:00|5955.8|5949.8|5959.3|5953.3|5960.8|5954.8|5955.3|5949.3|73
1669384200000|2022-11-25 13:50:00|5959.8|5953.8|5961.3|5955.3|5962.3|5956.3|5959.3|5953.3|9
1669384500000|2022-11-25 13:55:00|5961.8|5955.8|5961.8|5955.8|5963.8|5957.8|5960.8|5954.8|62
1669384800000|2022-11-25 14:00:00|5962.3|5956.3|5956.8|5950.8|5962.8|5956.8|5956.8|5950.8|68
1669385100000|2022-11-25 14:05:00|5956.3|5950.3|5955.3|5949.3|5958.3|5952.3|5954.8|5948.8|23
1669385400000|2022-11-25 14:10:00|5954.8|5948.8|5952.3|5946.3|5955.3|5949.3|5949.3|5943.3|137
1669385700000|2022-11-25 14:15:00|5951.8|5945.8|5947.3|5941.3|5952.3|5946.3|5946.8|5940.8|95
1669386000000|2022-11-25 14:20:00|5947.8|5941.8|5948.3|5942.3|5948.3|5942.3|5945.3|5939.3|54
1669386300000|2022-11-25 14:25:00|5947.8|5941.8|5941.8|5935.8|5950.8|5944.8|5941.3|5935.3|134
1669386600000|2022-11-25 14:30:00|5941.3|5935.3|5936.3|5930.3|5947.8|5941.8|5930.3|5924.3|938
1669386900000|2022-11-25 14:35:00|5935.8|5929.8|5947.3|5941.3|5954.3|5948.3|5933.8|5927.8|452
1669387200000|2022-11-25 14:40:00|5946.8|5940.8|5946.3|5940.3|5952.8|5946.8|5941.3|5935.3|398
1669387500000|2022-11-25 14:45:00|5945.8|5939.8|5942.8|5936.8|5946.8|5940.8|5939.8|5933.8|224
1669387800000|2022-11-25 14:50:00|5943.3|5937.3|5950.3|5944.3|5954.3|5948.3|5942.8|5936.8|216
1669388100000|2022-11-25 14:55:00|5949.3|5943.3|5948.3|5942.3|5954.3|5948.3|5946.8|5940.8|200
1669388400000|2022-11-25 15:00:00|5948.8|5942.8|5952.8|5946.8|5954.3|5948.3|5947.8|5941.8|127
1669388700000|2022-11-25 15:05:00|5953.3|5947.3|5954.3|5948.3|5956.3|5950.3|5952.8|5946.8|142
1669389000000|2022-11-25 15:10:00|5953.8|5947.8|5949.8|5943.8|5955.3|5949.3|5945.8|5939.8|120
1669389300000|2022-11-25 15:15:00|5950.3|5944.3|5946.8|5940.8|5952.3|5946.3|5945.3|5939.3|206
1669389600000|2022-11-25 15:20:00|5946.3|5940.3|5946.8|5940.8|5948.8|5942.8|5943.3|5937.3|185
1669389900000|2022-11-25 15:25:00|5946.3|5940.3|5938.3|5932.3|5947.3|5941.3|5937.3|5931.3|150
1669390200000|2022-11-25 15:30:00|5937.3|5931.3|5939.3|5933.3|5942.3|5936.3|5934.3|5928.3|330
1669390500000|2022-11-25 15:35:00|5938.3|5932.3|5933.3|5927.3|5940.8|5934.8|5931.3|5925.3|186
1669390800000|2022-11-25 15:40:00|5933.8|5927.8|5936.8|5930.8|5937.3|5931.3|5932.3|5926.3|101
1669391100000|2022-11-25 15:45:00|5937.3|5931.3|5937.8|5931.8|5939.3|5933.3|5934.3|5928.3|59
1669391400000|2022-11-25 15:50:00|5938.3|5932.3|5938.8|5932.8|5940.8|5934.8|5935.3|5929.3|124
1669391700000|2022-11-25 15:55:00|5939.3|5933.3|5937.3|5931.3|5939.8|5933.8|5935.3|5929.3|82
1669392000000|2022-11-25 16:00:00|5937.8|5931.8|5940.8|5934.8|5941.3|5935.3|5934.8|5928.8|167
1669392300000|2022-11-25 16:05:00|5940.3|5934.3|5938.3|5932.3|5943.3|5937.3|5937.8|5931.8|860
1669392600000|2022-11-25 16:10:00|5939.3|5933.3|5935.3|5929.3|5940.3|5934.3|5934.8|5928.8|448
1669392900000|2022-11-25 16:15:00|5934.8|5928.8|5935.3|5929.3|5937.8|5931.8|5933.3|5927.3|349
1669393200000|2022-11-25 16:20:00|5934.8|5928.8|5937.8|5931.8|5940.8|5934.8|5933.3|5927.3|115
1669393500000|2022-11-25 16:25:00|5937.3|5931.3|5933.8|5927.8|5937.8|5931.8|5933.3|5927.3|126
1669393800000|2022-11-25 16:30:00|5934.3|5928.3|5936.3|5930.3|5936.3|5930.3|5930.3|5924.3|186
1669394100000|2022-11-25 16:35:00|5936.8|5930.8|5939.8|5933.8|5940.3|5934.3|5935.8|5929.8|256
1669394400000|2022-11-25 16:40:00|5939.3|5933.3|5937.8|5931.8|5939.3|5933.3|5934.3|5928.3|206
1669394700000|2022-11-25 16:45:00|5937.3|5931.3|5939.8|5933.8|5940.3|5934.3|5935.8|5929.8|105
1669395000000|2022-11-25 16:50:00|5940.3|5934.3|5939.8|5933.8|5940.3|5934.3|5937.3|5931.3|56
1669395300000|2022-11-25 16:55:00|5939.3|5933.3|5934.8|5928.8|5939.3|5933.3|5933.8|5927.8|172
1669395600000|2022-11-25 17:00:00|5933.8|5927.8|5932.8|5926.8|5934.8|5928.8|5930.8|5924.8|179
1669395900000|2022-11-25 17:05:00|5931.8|5925.8|5934.8|5928.8|5937.8|5931.8|5930.8|5924.8|414
1669396200000|2022-11-25 17:10:00|5935.8|5929.8|5935.8|5929.8|5938.8|5932.8|5932.8|5926.8|205
1669396500000|2022-11-25 17:15:00|5934.8|5928.8|5929.8|5923.8|5934.8|5928.8|5929.8|5923.8|141
1669396800000|2022-11-25 17:20:00|5930.8|5924.8|5927.8|5921.8|5931.8|5925.8|5926.8|5920.8|225
1669397100000|2022-11-25 17:25:00|5928.8|5922.8|5928.8|5922.8|5931.8|5925.8|5927.8|5921.8|159
1669397400000|2022-11-25 17:30:00|5927.8|5921.8|5922.8|5916.8|5929.8|5923.8|5921.8|5915.8|172
1669397700000|2022-11-25 17:35:00|5923.8|5917.8|5919.8|5913.8|5923.8|5917.8|5919.8|5913.8|420
1669398000000|2022-11-25 17:40:00|5918.8|5912.8|5919.8|5913.8|5921.8|5915.8|5917.8|5911.8|69
1669398300000|2022-11-25 17:45:00|5918.8|5912.8|5918.8|5912.8|5922.8|5916.8|5917.8|5911.8|123
1669398600000|2022-11-25 17:50:00|5921.8|5915.8|5919.8|5913.8|5921.8|5915.8|5919.8|5913.8|85
1669398900000|2022-11-25 17:55:00|5918.8|5912.8|5920.8|5914.8|5922.8|5916.8|5917.8|5911.8|83
1669399200000|2022-11-25 18:00:00|5921.8|5915.8|5918.8|5912.8|5921.8|5915.8|5917.8|5911.8|25
1669399500000|2022-11-25 18:05:00|5917.8|5911.8|5929.8|5923.8|5929.8|5923.8|5916.8|5910.8|173
1669399800000|2022-11-25 18:10:00|5930.8|5924.8|5926.8|5920.8|5937.8|5931.8|5924.8|5918.8|679
1669400100000|2022-11-25 18:15:00|5925.8|5919.8|5924.8|5918.8|5925.8|5919.8|5924.8|5918.8|23
1669400400000|2022-11-25 18:20:00|5925.8|5919.8|5923.8|5917.8|5925.8|5919.8|5923.8|5917.8|7
1669400700000|2022-11-25 18:25:00|5922.8|5916.8|5924.8|5918.8|5924.8|5918.8|5922.8|5916.8|8
1669401000000|2022-11-25 18:30:00|5925.8|5919.8|5925.8|5919.8|5926.8|5920.8|5925.8|5919.8|14
1669401300000|2022-11-25 18:35:00|5924.8|5918.8|5923.8|5917.8|5924.8|5918.8|5923.8|5917.8|37
1669401600000|2022-11-25 18:40:00|5922.8|5916.8|5925.8|5919.8|5925.8|5919.8|5922.8|5916.8|11
1669401900000|2022-11-25 18:45:00|5924.8|5918.8|5922.8|5916.8|5924.8|5918.8|5921.8|5915.8|32
1669402200000|2022-11-25 18:50:00|5923.8|5917.8|5925.8|5919.8|5925.8|5919.8|5923.8|5917.8|74
1669402500000|2022-11-25 18:55:00|5923.8|5917.8|5930.9|5907.5|5930.9|5917.8|5920.8|5907.5|18
1669403100000|2022-11-25 19:05:00|5930.8|5907.4|5930|5906.6|5930.8|5907.4|5930|5906.6|0
1669403400000|2022-11-25 19:10:00|5930.1|5906.7|5930.9|5907.5|5930.9|5907.5|5930.1|5906.7|0
1669404000000|2022-11-25 19:20:00|5930.5|5907.1|5930.9|5907.5|5930.9|5907.5|5930.5|5907.1|0
1669404300000|2022-11-25 19:25:00|5930.5|5907.1|5930.1|5906.7|5930.5|5907.1|5930.1|5906.7|0
1669404600000|2022-11-25 19:30:00|5930|5906.6|5929.1|5905.7|5930|5906.6|5929.1|5905.7|0
1669405500000|2022-11-25 19:45:00|5929.2|5905.8|5930.1|5906.7|5930.1|5906.7|5929.2|5905.8|0
1669406400000|2022-11-25 20:00:00|5930|5906.6|5930.1|5906.7|5930.1|5906.7|5929.6|5906.2|0
1669406700000|2022-11-25 20:05:00|5930|5906.6|5929.1|5905.7|5930|5906.6|5929.1|5905.7|0
1669407000000|2022-11-25 20:10:00|5929.2|5905.8|5930.1|5906.7|5930.1|5906.7|5929.2|5905.8|0
1669408500000|2022-11-25 20:35:00|5930.2|5906.8|5931|5907.6|5931|5907.6|5930.2|5906.8|0
1669409400000|2022-11-25 20:50:00|5931.1|5907.7|5930.1|5906.7|5931.9|5908.5|5930.1|5906.7|0
1669409700000|2022-11-25 20:55:00|5930|5906.6|5930.2|5906.8|5931|5907.6|5929.1|5905.7|0
1669410000000|2022-11-25 21:00:00|5930.1|5906.7|5930.1|5906.7|5930.1|5906.7|5930.1|5906.7|0
1669413300000|2022-11-25 21:55:00|5930.3|5906.9|5930.3|5906.9|5930.3|5906.9|5930.3|5906.9|0
1669590600000|2022-11-27 23:10:00|5830.7|5807.3|5839.2|5815.8|5839.5|5816.1|5830.3|5806.9|0
1669590900000|2022-11-27 23:15:00|5839.6|5816.2|5839.2|5815.8|5840.8|5817.4|5838.5|5815.1|0
1669591200000|2022-11-27 23:20:00|5839.1|5815.7|5843.5|5820.1|5844.2|5820.8|5838.7|5815.3|0
1669591500000|2022-11-27 23:25:00|5843.3|5819.9|5844.1|5820.7|5844.8|5821.4|5842.5|5819.1|0
1669591800000|2022-11-27 23:30:00|5844|5820.6|5842.7|5819.3|5844.3|5820.9|5842.2|5818.8|0
1669592100000|2022-11-27 23:35:00|5842.6|5819.2|5841.2|5817.8|5842.7|5819.3|5841.2|5817.8|0
1669592400000|2022-11-27 23:40:00|5841|5817.6|5840|5816.6|5841.5|5818.1|5840|5816.6|0
1669592700000|2022-11-27 23:45:00|5840.2|5816.8|5845.8|5822.4|5846|5822.6|5838.9|5815.5|0
1669593000000|2022-11-27 23:50:00|5845.5|5822.1|5846.2|5822.8|5846.7|5823.3|5845.5|5822.1|0
1669593300000|2022-11-27 23:55:00|5846|5822.6|5839|5815.6|5846.5|5823.1|5838.7|5815.3|0
1669593600000|2022-11-28 00:00:00|5838.7|5815.3|5837.3|5813.9|5840.6|5817.2|5837.1|5813.7|0
1669593900000|2022-11-28 00:05:00|5837.1|5813.7|5836.8|5813.4|5838|5814.6|5836.3|5812.9|0
1669594200000|2022-11-28 00:10:00|5836.7|5813.3|5834.2|5810.8|5836.8|5813.4|5834.2|5810.8|0
1669594500000|2022-11-28 00:15:00|5834.1|5810.7|5832.8|5809.4|5834.2|5810.8|5832.1|5808.7|0
1669594800000|2022-11-28 00:20:00|5832.5|5809.1|5831.6|5808.2|5832.8|5809.4|5831.3|5807.9|0
1669595100000|2022-11-28 00:25:00|5831.5|5808.1|5824.9|5801.5|5832.2|5808.8|5823.1|5799.7|0
1669595400000|2022-11-28 00:30:00|5825.3|5801.9|5829.9|5806.5|5830.4|5807|5824.7|5801.3|0
1669595700000|2022-11-28 00:35:00|5830|5806.6|5822.2|5798.8|5830.6|5807.2|5821.8|5798.4|0
1669596000000|2022-11-28 00:40:00|5823|5799.6|5824.4|5801|5824.4|5801|5823|5799.6|0
1669596300000|2022-11-28 00:45:00|5824.2|5800.8|5826.6|5803.2|5826.6|5803.2|5823.2|5799.8|0
1669596600000|2022-11-28 00:50:00|5826.4|5803|5824.8|5801.4|5826.6|5803.2|5823.5|5800.1|0
1669596900000|2022-11-28 00:55:00|5824.7|5801.3|5824.8|5801.4|5825.2|5801.8|5824.6|5801.2|0
1669597200000|2022-11-28 01:00:00|5824.6|5801.2|5828.6|5805.2|5829.3|5805.9|5823.7|5800.3|0
1669597500000|2022-11-28 01:05:00|5828.4|5805|5797.1|5773.7|5828.6|5805.2|5797.1|5773.7|0
1669597800000|2022-11-28 01:10:00|5797.3|5773.9|5781.8|5758.4|5797.3|5773.9|5776.6|5753.2|0
1669598100000|2022-11-28 01:15:00|5781.5|5758.1|5726.8|5720.8|5781.5|5768.8|5680.8|5674.8|20143
1669598400000|2022-11-28 01:20:00|5728.8|5722.8|5712.8|5706.8|5742.8|5736.8|5708.8|5702.8|17753
1669598700000|2022-11-28 01:25:00|5714.8|5708.8|5687.8|5681.8|5725.8|5719.8|5686.8|5680.8|3722
1669599000000|2022-11-28 01:30:00|5685.8|5679.8|5710.8|5704.8|5735.8|5729.8|5685.8|5679.8|8625
1669599300000|2022-11-28 01:35:00|5707.8|5701.8|5714.8|5708.8|5720.8|5714.8|5694.8|5688.8|5445
1669599600000|2022-11-28 01:40:00|5712.8|5706.8|5719.8|5713.8|5722.8|5716.8|5702.8|5696.8|3519
1669599900000|2022-11-28 01:45:00|5718.8|5712.8|5707.8|5701.8|5725.8|5719.8|5699.8|5693.8|3422
1669600200000|2022-11-28 01:50:00|5708.8|5702.8|5744.8|5738.8|5744.8|5738.8|5706.8|5700.8|8475
1669600500000|2022-11-28 01:55:00|5745.8|5739.8|5758.8|5752.8|5761.8|5755.8|5736.8|5730.8|4371
1669600800000|2022-11-28 02:00:00|5757.8|5751.8|5754.8|5748.8|5771.8|5765.8|5747.8|5741.8|2855
1669601100000|2022-11-28 02:05:00|5755.8|5749.8|5731.8|5725.8|5762.8|5756.8|5728.8|5722.8|4951
1669601400000|2022-11-28 02:10:00|5730.8|5724.8|5748.8|5742.8|5760.8|5754.8|5729.8|5723.8|2748
1669601700000|2022-11-28 02:15:00|5747.8|5741.8|5767.8|5761.8|5773.8|5767.8|5747.8|5741.8|2626
1669602000000|2022-11-28 02:20:00|5770.8|5764.8|5785.8|5779.8|5787.8|5781.8|5764.8|5758.8|2542
1669602300000|2022-11-28 02:25:00|5784.8|5778.8|5781.8|5775.8|5794.8|5788.8|5777.8|5771.8|2768
1669602600000|2022-11-28 02:30:00|5782.8|5776.8|5812.8|5806.8|5817.8|5811.8|5782.8|5776.8|2737
1669602900000|2022-11-28 02:35:00|5815.8|5809.8|5833.8|5827.8|5839.8|5833.8|5809.8|5803.8|3924
1669603200000|2022-11-28 02:40:00|5834.8|5828.8|5849.8|5843.8|5851.8|5845.8|5828.8|5822.8|2541
1669603500000|2022-11-28 02:45:00|5848.8|5842.8|5830.8|5824.8|5853.8|5847.8|5825.8|5819.8|3961
1669603800000|2022-11-28 02:50:00|5831.8|5825.8|5844.8|5838.8|5850.8|5844.8|5828.8|5822.8|2029
1669604100000|2022-11-28 02:55:00|5845.8|5839.8|5871.8|5865.8|5875.8|5869.8|5844.8|5838.8|2328
1669604400000|2022-11-28 03:00:00|5873.8|5867.8|5854.8|5848.8|5874.8|5868.8|5848.8|5842.8|2865
1669604700000|2022-11-28 03:05:00|5856.8|5850.8|5843.8|5837.8|5861.8|5855.8|5843.8|5837.8|2322
1669605000000|2022-11-28 03:10:00|5844.8|5838.8|5855.8|5849.8|5855.8|5849.8|5837.8|5831.8|3229
1669605300000|2022-11-28 03:15:00|5856.8|5850.8|5855.8|5849.8|5857.8|5851.8|5837.8|5831.8|2181
1669605600000|2022-11-28 03:20:00|5854.8|5848.8|5842.8|5836.8|5865.8|5859.8|5842.8|5836.8|1813
1669605900000|2022-11-28 03:25:00|5843.8|5837.8|5838.8|5832.8|5844.8|5838.8|5832.8|5826.8|3745
1669606200000|2022-11-28 03:30:00|5837.8|5831.8|5835.8|5829.8|5844.8|5838.8|5833.8|5827.8|1287
1669606500000|2022-11-28 03:35:00|5834.8|5828.8|5834.8|5828.8|5840.8|5834.8|5833.8|5827.8|1414
1669606800000|2022-11-28 03:40:00|5833.8|5827.8|5832.8|5826.8|5840.8|5834.8|5830.8|5824.8|893
1669607100000|2022-11-28 03:45:00|5831.8|5825.8|5830.8|5824.8|5835.8|5829.8|5828.8|5822.8|1943
1669607400000|2022-11-28 03:50:00|5831.8|5825.8|5837.8|5831.8|5841.8|5835.8|5831.8|5825.8|2290
1669607700000|2022-11-28 03:55:00|5836.8|5830.8|5841.8|5835.8|5843.8|5837.8|5836.8|5830.8|3691
1669608000000|2022-11-28 04:00:00|5850.1|5826.7|5851.7|5828.3|5851.8|5828.4|5850.1|5826.7|2
1669608300000|2022-11-28 04:05:00|5851.5|5828.1|5850.8|5827.4|5851.7|5828.3|5850.8|5827.4|0
1669608600000|2022-11-28 04:10:00|5851|5827.6|5851|5827.6|5851.1|5827.7|5850.8|5827.4|0
1669608900000|2022-11-28 04:15:00|5851.3|5827.9|5851|5827.6|5851.5|5828.1|5850.9|5827.5|0
1669609200000|2022-11-28 04:20:00|5851.1|5827.7|5851|5827.6|5851.3|5827.9|5850.8|5827.4|0
1669609500000|2022-11-28 04:25:00|5851.2|5827.8|5851|5827.6|5851.2|5827.8|5850.5|5827.1|0
1669609800000|2022-11-28 04:30:00|5850.7|5827.3|5850.5|5827.1|5851|5827.6|5850.2|5826.8|0
1669610100000|2022-11-28 04:35:00|5850.4|5827|5850.1|5826.7|5850.5|5827.1|5850.1|5826.7|0
1669610400000|2022-11-28 04:40:00|5850.3|5826.9|5839.1|5815.7|5850.9|5827.5|5839.1|5815.7|0
1669610700000|2022-11-28 04:45:00|5839.3|5815.9|5839.1|5815.7|5839.3|5815.9|5838.9|5815.5|0
1669611000000|2022-11-28 04:50:00|5838.9|5815.5|5839.1|5815.7|5839.1|5815.7|5838.9|5815.5|0
1669611300000|2022-11-28 04:55:00|5839.2|5815.8|5844.3|5820.9|5844.3|5820.9|5838.9|5815.5|0
1669611600000|2022-11-28 05:00:00|5844.1|5820.7|5818.8|5812.8|5844.1|5833.8|5818.8|5812.8|2883
1669611900000|2022-11-28 05:05:00|5819.8|5813.8|5824.8|5818.8|5824.8|5818.8|5812.8|5806.8|1329
1669612200000|2022-11-28 05:10:00|5825.8|5819.8|5830.8|5824.8|5842.8|5836.8|5823.8|5817.8|1643
1669612500000|2022-11-28 05:15:00|5832.8|5826.8|5827.8|5821.8|5836.8|5830.8|5819.8|5813.8|1250
1669612800000|2022-11-28 05:20:00|5828.8|5822.8|5821.8|5815.8|5838.8|5832.8|5821.8|5815.8|2654
1669613100000|2022-11-28 05:25:00|5823.8|5817.8|5816.8|5810.8|5827.8|5821.8|5814.8|5808.8|2497
1669613400000|2022-11-28 05:30:00|5817.8|5811.8|5807.8|5801.8|5817.8|5811.8|5805.8|5799.8|2885
1669613700000|2022-11-28 05:35:00|5806.8|5800.8|5806.8|5800.8|5815.8|5809.8|5805.8|5799.8|1646
1669614000000|2022-11-28 05:40:00|5807.8|5801.8|5809.8|5803.8|5813.8|5807.8|5805.8|5799.8|1525
1669614300000|2022-11-28 05:45:00|5810.8|5804.8|5802.8|5796.8|5814.8|5808.8|5800.8|5794.8|1057
1669614600000|2022-11-28 05:50:00|5801.8|5795.8|5804.8|5798.8|5811.8|5805.8|5801.8|5795.8|1409
1669614900000|2022-11-28 05:55:00|5805.8|5799.8|5819.8|5813.8|5819.8|5813.8|5803.8|5797.8|2182
1669615200000|2022-11-28 06:00:00|5818.8|5812.8|5823.8|5817.8|5829.8|5823.8|5816.8|5810.8|1789
1669615500000|2022-11-28 06:05:00|5824.8|5818.8|5826.8|5820.8|5827.8|5821.8|5818.8|5812.8|1061
1669615800000|2022-11-28 06:10:00|5827.8|5821.8|5823.8|5817.8|5829.8|5823.8|5821.8|5815.8|869
1669616100000|2022-11-28 06:15:00|5824.8|5818.8|5831.8|5825.8|5833.8|5827.8|5822.8|5816.8|1153
1669616400000|2022-11-28 06:20:00|5832.8|5826.8|5839.8|5833.8|5842.8|5836.8|5828.8|5822.8|1137
1669616700000|2022-11-28 06:25:00|5840.8|5834.8|5844.8|5838.8|5851.8|5845.8|5838.8|5832.8|1156
1669617000000|2022-11-28 06:30:00|5843.8|5837.8|5854.8|5848.8|5857.8|5851.8|5843.8|5837.8|2157
1669617300000|2022-11-28 06:35:00|5855.8|5849.8|5859.8|5853.8|5871.8|5865.8|5855.8|5849.8|1954
1669617600000|2022-11-28 06:40:00|5860.8|5854.8|5852.8|5846.8|5866.8|5860.8|5848.8|5842.8|8267
1669617900000|2022-11-28 06:45:00|5851.8|5845.8|5854.8|5848.8|5858.8|5852.8|5851.8|5845.8|660
1669618200000|2022-11-28 06:50:00|5855.8|5849.8|5849.8|5843.8|5855.8|5849.8|5846.8|5840.8|1225
1669618500000|2022-11-28 06:55:00|5848.8|5842.8|5856.8|5850.8|5857.8|5851.8|5848.8|5842.8|790
1669618800000|2022-11-28 07:00:00|5857.8|5851.8|5860.8|5854.8|5867.8|5861.8|5857.8|5851.8|1123
1669619100000|2022-11-28 07:05:00|5861.8|5855.8|5855.8|5849.8|5866.8|5860.8|5855.8|5849.8|1009
1669619400000|2022-11-28 07:10:00|5854.8|5848.8|5868.8|5862.8|5870.8|5864.8|5854.8|5848.8|7538
1669619700000|2022-11-28 07:15:00|5869.8|5863.8|5870.8|5864.8|5878.8|5872.8|5864.8|5858.8|9988
1669620000000|2022-11-28 07:20:00|5869.8|5863.8|5882.8|5876.8|5887.8|5881.8|5868.8|5862.8|7403
1669620300000|2022-11-28 07:25:00|5883.8|5877.8|5883.8|5877.8|5886.8|5880.8|5877.8|5871.8|2342
1669620600000|2022-11-28 07:30:00|5884.8|5878.8|5877.8|5871.8|5888.8|5882.8|5876.8|5870.8|3084
1669620900000|2022-11-28 07:35:00|5876.8|5870.8|5875.8|5869.8|5879.8|5873.8|5870.8|5864.8|4663
1669621200000|2022-11-28 07:40:00|5874.8|5868.8|5879.8|5873.8|5888.8|5882.8|5872.8|5866.8|2626
1669621500000|2022-11-28 07:45:00|5880.8|5874.8|5874.8|5868.8|5883.8|5877.8|5874.8|5868.8|1386
1669621800000|2022-11-28 07:50:00|5873.8|5867.8|5869.8|5863.8|5877.8|5871.8|5867.8|5861.8|2039
1669622100000|2022-11-28 07:55:00|5870.8|5864.8|5870.8|5864.8|5879.8|5873.8|5868.8|5862.8|2854
1669622400000|2022-11-28 08:00:00|5869.8|5863.8|5864.8|5858.8|5873.8|5867.8|5863.8|5857.8|5374
1669622700000|2022-11-28 08:05:00|5865.8|5859.8|5875.8|5869.8|5877.8|5871.8|5864.8|5858.8|3883
1669623000000|2022-11-28 08:10:00|5876.8|5870.8|5882.8|5876.8|5883.8|5877.8|5874.8|5868.8|13216
1669623300000|2022-11-28 08:15:00|5881.8|5875.8|5884.8|5878.8|5887.8|5881.8|5879.8|5873.8|20316
1669623600000|2022-11-28 08:20:00|5883.8|5877.8|5885.8|5879.8|5887.8|5881.8|5882.8|5876.8|1478
1669623900000|2022-11-28 08:25:00|5884.8|5878.8|5881.8|5875.8|5885.8|5879.8|5879.8|5873.8|1223
1669624200000|2022-11-28 08:30:00|5889.3|5865.9|5886.9|5863.5|5889.5|5866.1|5886.7|5863.3|2
1669624500000|2022-11-28 08:35:00|5886.7|5863.3|5883.7|5860.3|5887.4|5864|5883.7|5860.3|0
1669624800000|2022-11-28 08:40:00|5883.8|5860.4|5885.2|5861.8|5886.9|5863.5|5883.4|5860|0
1669625100000|2022-11-28 08:45:00|5885.1|5861.7|5881.4|5858|5885.3|5861.9|5881.1|5857.7|0
1669625400000|2022-11-28 08:50:00|5881.3|5857.9|5883.6|5860.2|5884|5860.6|5881.1|5857.7|0
1669625700000|2022-11-28 08:55:00|5883.8|5860.4|5879.4|5856|5884|5860.6|5879.2|5855.8|0
1669626000000|2022-11-28 09:00:00|5879.2|5855.8|5879.6|5856.2|5882|5858.6|5877.6|5854.2|0
1669626300000|2022-11-28 09:05:00|5879.8|5856.4|5877.7|5854.3|5880|5856.6|5876.3|5852.9|0
1669626600000|2022-11-28 09:10:00|5877.6|5854.2|5876.4|5853|5878.7|5855.3|5875.6|5852.2|0
1669626900000|2022-11-28 09:15:00|5876.3|5852.9|5882.8|5876.8|5883.8|5877.8|5871.8|5852.8|582
1669627200000|2022-11-28 09:20:00|5881.8|5875.8|5876.8|5870.8|5881.8|5875.8|5873.8|5867.8|547
1669627500000|2022-11-28 09:25:00|5875.8|5869.8|5875.8|5869.8|5877.8|5871.8|5873.8|5867.8|366
1669627800000|2022-11-28 09:30:00|5874.8|5868.8|5873.8|5867.8|5877.8|5871.8|5871.8|5865.8|196
1669628100000|2022-11-28 09:35:00|5872.8|5866.8|5885.8|5879.8|5886.8|5880.8|5872.8|5866.8|345
1669628400000|2022-11-28 09:40:00|5884.8|5878.8|5882.8|5876.8|5888.8|5882.8|5881.8|5875.8|390
1669628700000|2022-11-28 09:45:00|5883.8|5877.8|5876.8|5870.8|5886.8|5880.8|5876.8|5870.8|74
1669629000000|2022-11-28 09:50:00|5875.8|5869.8|5871.8|5865.8|5875.8|5869.8|5871.8|5865.8|149
1669629300000|2022-11-28 09:55:00|5872.8|5866.8|5871.8|5865.8|5874.8|5868.8|5871.8|5865.8|68
1669629600000|2022-11-28 10:00:00|5870.8|5864.8|5873.8|5867.8|5873.8|5867.8|5870.8|5864.8|49
1669629900000|2022-11-28 10:05:00|5874.8|5868.8|5876.8|5870.8|5876.8|5870.8|5874.8|5868.8|50
1669630200000|2022-11-28 10:10:00|5877.8|5871.8|5874.8|5868.8|5879.8|5873.8|5873.8|5867.8|854
1669630500000|2022-11-28 10:15:00|5875.8|5869.8|5874.8|5868.8|5876.8|5870.8|5871.8|5865.8|64
1669630800000|2022-11-28 10:20:00|5876.8|5870.8|5880.8|5874.8|5880.8|5874.8|5875.8|5869.8|88
1669631100000|2022-11-28 10:25:00|5879.8|5873.8|5887.8|5881.8|5893.8|5887.8|5877.8|5871.8|293
1669631400000|2022-11-28 10:30:00|5888.8|5882.8|5886.8|5880.8|5889.8|5883.8|5883.8|5877.8|142
1669631700000|2022-11-28 10:35:00|5887.8|5881.8|5882.8|5876.8|5889.8|5883.8|5882.8|5876.8|980
1669632000000|2022-11-28 10:40:00|5883.8|5877.8|5887.8|5881.8|5887.8|5881.8|5882.8|5876.8|142
1669632300000|2022-11-28 10:45:00|5885.8|5879.8|5882.8|5876.8|5885.8|5879.8|5882.8|5876.8|70
1669632600000|2022-11-28 10:50:00|5881.8|5875.8|5880.8|5874.8|5883.8|5877.8|5879.8|5873.8|41
1669632900000|2022-11-28 10:55:00|5881.8|5875.8|5887.8|5881.8|5887.8|5881.8|5881.8|5875.8|78
1669633200000|2022-11-28 11:00:00|5886.8|5880.8|5889.3|5883.3|5889.3|5883.3|5882.8|5876.8|212
1669633500000|2022-11-28 11:05:00|5888.3|5882.3|5888.3|5882.3|5892.3|5886.3|5888.3|5882.3|168
1669633800000|2022-11-28 11:10:00|5889.3|5883.3|5894.3|5888.3|5895.3|5889.3|5889.3|5883.3|225
1669634100000|2022-11-28 11:15:00|5893.3|5887.3|5892.3|5886.3|5894.3|5888.3|5892.3|5886.3|40
1669634400000|2022-11-28 11:20:00|5893.3|5887.3|5891.3|5885.3|5894.3|5888.3|5890.3|5884.3|57
1669634700000|2022-11-28 11:25:00|5890.8|5884.8|5889.3|5883.3|5892.3|5886.3|5888.8|5882.8|56
1669635000000|2022-11-28 11:30:00|5889.8|5883.8|5896.3|5890.3|5901.8|5895.8|5888.3|5882.3|256
1669635300000|2022-11-28 11:35:00|5895.3|5889.3|5891.3|5885.3|5895.3|5889.3|5890.3|5884.3|92
1669635600000|2022-11-28 11:40:00|5890.3|5884.3|5888.3|5882.3|5892.3|5886.3|5888.3|5882.3|124
1669635900000|2022-11-28 11:45:00|5887.3|5881.3|5889.3|5883.3|5889.3|5883.3|5885.3|5879.3|100
1669636200000|2022-11-28 11:50:00|5891.3|5885.3|5894.8|5888.8|5895.3|5889.3|5890.3|5884.3|148
1669636500000|2022-11-28 11:55:00|5895.8|5889.8|5901.8|5895.8|5901.8|5895.8|5894.3|5888.3|230
1669636800000|2022-11-28 12:00:00|5901.3|5895.3|5896.3|5890.3|5903.3|5897.3|5896.3|5890.3|185
1669637100000|2022-11-28 12:05:00|5895.8|5889.8|5890.3|5884.3|5896.3|5890.3|5887.3|5881.3|242
1669637400000|2022-11-28 12:10:00|5890.8|5884.8|5888.8|5882.8|5892.3|5886.3|5887.8|5881.8|359
1669637700000|2022-11-28 12:15:00|5889.3|5883.3|5889.8|5883.8|5891.3|5885.3|5888.3|5882.3|177
1669638000000|2022-11-28 12:20:00|5889.3|5883.3|5890.8|5884.8|5891.3|5885.3|5889.3|5883.3|53
1669638300000|2022-11-28 12:25:00|5891.3|5885.3|5887.8|5881.8|5891.3|5885.3|5887.3|5881.3|58
1669638600000|2022-11-28 12:30:00|5887.3|5881.3|5888.8|5882.8|5888.8|5882.8|5887.3|5881.3|27
1669638900000|2022-11-28 12:35:00|5889.3|5883.3|5887.3|5881.3|5889.3|5883.3|5886.8|5880.8|40
1669639200000|2022-11-28 12:40:00|5887.8|5881.8|5888.8|5882.8|5889.8|5883.8|5887.3|5881.3|28
1669639500000|2022-11-28 12:45:00|5889.3|5883.3|5888.3|5882.3|5890.3|5884.3|5887.8|5881.8|38
1669639800000|2022-11-28 12:50:00|5887.3|5881.3|5884.8|5878.8|5887.3|5881.3|5883.3|5877.3|62
1669640100000|2022-11-28 12:55:00|5885.3|5879.3|5888.8|5882.8|5889.8|5883.8|5884.8|5878.8|23
1669640400000|2022-11-28 13:00:00|5889.3|5883.3|5886.8|5880.8|5889.8|5883.8|5884.3|5878.3|63
1669640700000|2022-11-28 13:05:00|5886.3|5880.3|5887.8|5881.8|5888.3|5882.3|5886.3|5880.3|53
1669641000000|2022-11-28 13:10:00|5887.3|5881.3|5886.8|5880.8|5888.8|5882.8|5886.8|5880.8|31
1669641300000|2022-11-28 13:15:00|5887.3|5881.3|5886.8|5880.8|5887.8|5881.8|5885.3|5879.3|72
1669641600000|2022-11-28 13:20:00|5886.3|5880.3|5886.3|5880.3|5886.8|5880.8|5883.8|5877.8|84
1669641900000|2022-11-28 13:25:00|5885.8|5879.8|5886.8|5880.8|5887.8|5881.8|5884.8|5878.8|86
1669642200000|2022-11-28 13:30:00|5887.3|5881.3|5889.3|5883.3|5890.8|5884.8|5884.3|5878.3|130
1669642500000|2022-11-28 13:35:00|5888.8|5882.8|5892.3|5886.3|5893.3|5887.3|5887.8|5881.8|227
1669642800000|2022-11-28 13:40:00|5892.8|5886.8|5892.3|5886.3|5894.3|5888.3|5890.3|5884.3|125
1669643100000|2022-11-28 13:45:00|5891.8|5885.8|5892.3|5886.3|5894.3|5888.3|5890.8|5884.8|88
1669643400000|2022-11-28 13:50:00|5891.8|5885.8|5894.3|5888.3|5897.3|5891.3|5891.8|5885.8|123
1669643700000|2022-11-28 13:55:00|5893.8|5887.8|5894.8|5888.8|5895.3|5889.3|5893.3|5887.3|75
1669644000000|2022-11-28 14:00:00|5894.3|5888.3|5895.3|5889.3|5895.3|5889.3|5888.3|5882.3|150
1669644300000|2022-11-28 14:05:00|5894.8|5888.8|5888.3|5882.3|5898.3|5892.3|5887.3|5881.3|188
1669644600000|2022-11-28 14:10:00|5888.8|5882.8|5889.8|5883.8|5892.3|5886.3|5888.3|5882.3|123
1669644900000|2022-11-28 14:15:00|5890.3|5884.3|5884.8|5878.8|5890.3|5884.3|5884.3|5878.3|86
1669645200000|2022-11-28 14:20:00|5885.3|5879.3|5877.8|5871.8|5885.3|5879.3|5877.3|5871.3|105
1669645500000|2022-11-28 14:25:00|5877.3|5871.3|5890.3|5884.3|5890.3|5884.3|5876.8|5870.8|326
1669645800000|2022-11-28 14:30:00|5890.8|5884.8|5949.8|5943.8|5951.8|5945.8|5888.3|5882.3|1365
1669646100000|2022-11-28 14:35:00|5949.3|5943.3|5961.8|5955.8|5970.8|5964.8|5948.8|5942.8|1483
1669646400000|2022-11-28 14:40:00|5962.3|5956.3|5981.3|5975.3|5982.8|5976.8|5952.3|5946.3|1058
1669646700000|2022-11-28 14:45:00|5980.3|5974.3|5979.8|5973.8|5992.8|5986.8|5970.3|5964.3|1092
1669647000000|2022-11-28 14:50:00|5980.3|5974.3|5985.3|5979.3|5997.3|5991.3|5978.3|5972.3|489
1669647300000|2022-11-28 14:55:00|5985.8|5979.8|5981.3|5975.3|5989.3|5983.3|5978.8|5972.8|508
1669647600000|2022-11-28 15:00:00|5980.8|5974.8|6003.3|5997.3|6005.3|5999.3|5977.8|5971.8|578
1669647900000|2022-11-28 15:05:00|6003.8|5997.8|6003.8|5997.8|6006.3|6000.3|5994.8|5988.8|478
1669648200000|2022-11-28 15:10:00|6004.3|5998.3|6019.3|6013.3|6020.8|6014.8|6003.8|5997.8|643
1669648500000|2022-11-28 15:15:00|6018.8|6012.8|6013.3|6007.3|6020.8|6014.8|6009.3|6003.3|548
1669648800000|2022-11-28 15:20:00|6014.3|6008.3|5997.3|5991.3|6017.3|6011.3|5997.3|5991.3|897
1669649100000|2022-11-28 15:25:00|5996.3|5990.3|5998.3|5992.3|5999.3|5993.3|5990.3|5984.3|1112
1669649400000|2022-11-28 15:30:00|5997.3|5991.3|5998.3|5992.3|6003.3|5997.3|5991.3|5985.3|401
1669649700000|2022-11-28 15:35:00|5997.8|5991.8|6001.3|5995.3|6010.3|6004.3|5997.3|5991.3|612
1669650000000|2022-11-28 15:40:00|6000.8|5994.8|6000.3|5994.3|6004.8|5998.8|5998.3|5992.3|166
1669650300000|2022-11-28 15:45:00|6002.3|5996.3|6005.3|5999.3|6006.3|6000.3|5999.3|5993.3|301
1669650600000|2022-11-28 15:50:00|6004.8|5998.8|5999.8|5993.8|6005.8|5999.8|5996.8|5990.8|279
1669650900000|2022-11-28 15:55:00|5999.3|5993.3|5997.3|5991.3|6003.3|5997.3|5995.8|5989.8|100
1669651200000|2022-11-28 16:00:00|5996.8|5990.8|5999.8|5993.8|6005.3|5999.3|5996.3|5990.3|317
1669651500000|2022-11-28 16:05:00|5999.3|5993.3|5995.3|5989.3|5999.8|5993.8|5989.8|5983.8|421
1669651800000|2022-11-28 16:10:00|5994.3|5988.3|6001.3|5995.3|6002.3|5996.3|5991.3|5985.3|230
1669652100000|2022-11-28 16:15:00|6000.8|5994.8|5998.8|5992.8|6003.3|5997.3|5998.8|5992.8|218
1669652400000|2022-11-28 16:20:00|5999.3|5993.3|5991.3|5985.3|5999.3|5993.3|5991.3|5985.3|292
1669652700000|2022-11-28 16:25:00|5990.3|5984.3|5982.3|5976.3|5993.3|5987.3|5982.3|5976.3|270
1669653000000|2022-11-28 16:30:00|5981.8|5975.8|5974.3|5968.3|5982.3|5976.3|5973.3|5967.3|353
1669653300000|2022-11-28 16:35:00|5973.8|5967.8|5973.3|5967.3|5975.3|5969.3|5970.8|5964.8|393
1669653600000|2022-11-28 16:40:00|5972.8|5966.8|5974.3|5968.3|5978.3|5972.3|5971.3|5965.3|240
1669653900000|2022-11-28 16:45:00|5974.8|5968.8|5978.3|5972.3|5980.3|5974.3|5972.3|5966.3|203
1669654200000|2022-11-28 16:50:00|5977.8|5971.8|5983.3|5977.3|5983.8|5977.8|5976.3|5970.3|564
1669654500000|2022-11-28 16:55:00|5984.3|5978.3|5983.8|5977.8|5986.3|5980.3|5977.3|5971.3|236
1669654800000|2022-11-28 17:00:00|5982.8|5976.8|5971.8|5965.8|5986.8|5980.8|5961.8|5955.8|281
1669655100000|2022-11-28 17:05:00|5972.8|5966.8|5970.8|5964.8|5981.8|5975.8|5967.8|5961.8|366
1669655400000|2022-11-28 17:10:00|5971.8|5965.8|5973.8|5967.8|5973.8|5967.8|5969.8|5963.8|135
1669655700000|2022-11-28 17:15:00|5975.8|5969.8|5980.8|5974.8|5982.8|5976.8|5974.8|5968.8|100
1669656000000|2022-11-28 17:20:00|5982.8|5976.8|5979.8|5973.8|5983.8|5977.8|5978.8|5972.8|124
1669656300000|2022-11-28 17:25:00|5980.8|5974.8|5984.8|5978.8|5985.8|5979.8|5980.8|5974.8|119
1669656600000|2022-11-28 17:30:00|5985.8|5979.8|5989.8|5983.8|5990.8|5984.8|5985.8|5979.8|118
1669656900000|2022-11-28 17:35:00|5990.8|5984.8|5985.8|5979.8|5992.8|5986.8|5984.8|5978.8|118
1669657200000|2022-11-28 17:40:00|5984.8|5978.8|5981.8|5975.8|5984.8|5978.8|5981.8|5975.8|86
1669657500000|2022-11-28 17:45:00|5980.8|5974.8|5977.8|5971.8|5980.8|5974.8|5976.8|5970.8|123
1669657800000|2022-11-28 17:50:00|5978.8|5972.8|5977.8|5971.8|5979.8|5973.8|5974.8|5968.8|127
1669658100000|2022-11-28 17:55:00|5976.8|5970.8|5971.8|5965.8|5977.8|5971.8|5971.8|5965.8|193
1669658400000|2022-11-28 18:00:00|5972.8|5966.8|5973.8|5967.8|5973.8|5967.8|5971.8|5965.8|86
1669658700000|2022-11-28 18:05:00|5974.8|5968.8|5973.8|5967.8|5976.8|5970.8|5973.8|5967.8|104
1669659000000|2022-11-28 18:10:00|5972.8|5966.8|5973.8|5967.8|5973.8|5967.8|5970.8|5964.8|87
1669659300000|2022-11-28 18:15:00|5972.8|5966.8|5973.8|5967.8|5974.8|5968.8|5972.8|5966.8|49
1669659600000|2022-11-28 18:20:00|5974.8|5968.8|5976.8|5970.8|5976.8|5970.8|5974.8|5968.8|100
1669659900000|2022-11-28 18:25:00|5977.8|5971.8|5970.8|5964.8|5978.8|5972.8|5970.8|5964.8|123
1669660200000|2022-11-28 18:30:00|5969.8|5963.8|5966.8|5960.8|5974.8|5968.8|5966.8|5960.8|115
1669660500000|2022-11-28 18:35:00|5967.8|5961.8|5974.8|5968.8|5975.8|5969.8|5967.8|5961.8|99
1669660800000|2022-11-28 18:40:00|5973.8|5967.8|5969.8|5963.8|5973.8|5967.8|5968.8|5962.8|77
1669661100000|2022-11-28 18:45:00|5968.8|5962.8|5967.8|5961.8|5969.8|5963.8|5967.8|5961.8|96
1669661400000|2022-11-28 18:50:00|5968.8|5962.8|5968.8|5962.8|5973.8|5967.8|5968.8|5962.8|242
1669661700000|2022-11-28 18:55:00|5967.8|5961.8|5972.7|5949.3|5972.7|5962.8|5957.8|5949.3|185
1669662000000|2022-11-28 19:00:00|5972.6|5949.2|5970.6|5947.2|5973.8|5950.4|5970.3|5946.9|1
1669662300000|2022-11-28 19:05:00|5970.7|5947.3|5965.7|5942.3|5970.9|5947.5|5965.7|5942.3|0
1669662600000|2022-11-28 19:10:00|5965.6|5942.2|5965.5|5942.1|5966|5942.6|5963.8|5940.4|0
1669662900000|2022-11-28 19:15:00|5965.6|5942.2|5965.1|5941.7|5965.7|5942.3|5963.2|5939.8|0
1669663200000|2022-11-28 19:20:00|5965|5941.6|5962.8|5939.4|5965.2|5941.8|5962.7|5939.3|0
1669663500000|2022-11-28 19:25:00|5962.7|5939.3|5962.9|5939.5|5964|5940.6|5962.6|5939.2|0
1669663800000|2022-11-28 19:30:00|5963|5939.6|5967.6|5944.2|5968.6|5945.2|5961.6|5938.2|0
1669664100000|2022-11-28 19:35:00|5967.7|5944.3|5967.9|5944.5|5968.1|5944.7|5965.7|5942.3|0
1669664400000|2022-11-28 19:40:00|5967.8|5944.4|5971.5|5948.1|5971.5|5948.1|5966.8|5943.4|0
1669664700000|2022-11-28 19:45:00|5971.4|5948|5971|5947.6|5971.7|5948.3|5970.1|5946.7|0
1669665000000|2022-11-28 19:50:00|5971.1|5947.7|5972.2|5948.8|5972.3|5948.9|5971|5947.6|0
1669665300000|2022-11-28 19:55:00|5972.1|5948.7|5970.6|5947.2|5972.1|5948.7|5970.2|5946.8|0
1669665600000|2022-11-28 20:00:00|5970.5|5947.1|5972|5948.6|5972.4|5949|5969.2|5945.8|0
1669665900000|2022-11-28 20:05:00|5971.9|5948.5|5971.7|5948.3|5971.9|5948.5|5970.7|5947.3|0
1669666200000|2022-11-28 20:10:00|5971.6|5948.2|5970.1|5946.7|5972.2|5948.8|5969.8|5946.4|0
1669666500000|2022-11-28 20:15:00|5970|5946.6|5970.7|5947.3|5970.8|5947.4|5968.7|5945.3|0
1669666800000|2022-11-28 20:20:00|5970.8|5947.4|5967.9|5944.5|5971.3|5947.9|5967.9|5944.5|0
1669667100000|2022-11-28 20:25:00|5967.8|5944.4|5966.8|5943.4|5967.9|5944.5|5965.8|5942.4|0
1669667400000|2022-11-28 20:30:00|5966.9|5943.5|5968.6|5945.2|5968.9|5945.5|5966.6|5943.2|0
1669667700000|2022-11-28 20:35:00|5968.7|5945.3|5970.8|5947.4|5971.1|5947.7|5968.6|5945.2|0
1669668000000|2022-11-28 20:40:00|5970.7|5947.3|5970.8|5947.4|5971|5947.6|5965.8|5942.4|0
1669668300000|2022-11-28 20:45:00|5970|5946.6|5967.7|5944.3|5970.4|5947|5967.6|5944.2|0
1669668600000|2022-11-28 20:50:00|5966.8|5943.4|5973.7|5950.3|5973.7|5950.3|5966.8|5943.4|0
1669668900000|2022-11-28 20:55:00|5973.6|5950.2|5970.6|5947.2|5975|5951.6|5968.4|5945|0
1669669200000|2022-11-28 21:00:00|5970.8|5947.4|5971.9|5948.5|5974.3|5950.9|5970.8|5947.4|0
1669669500000|2022-11-28 21:05:00|5971.7|5948.3|5973.4|5950|5973.4|5950|5971.4|5948|0
1669669800000|2022-11-28 21:10:00|5973.6|5950.2|5974.4|5951|5974.9|5951.5|5973.6|5950.2|0
1669670100000|2022-11-28 21:15:00|5974.2|5950.8|5974.1|5950.7|5974.6|5951.2|5973.6|5950.2|0
1669670400000|2022-11-28 21:20:00|5973.9|5950.5|5974.1|5950.7|5974.6|5951.2|5973.9|5950.5|0
1669670700000|2022-11-28 21:25:00|5973.9|5950.5|5973.9|5950.5|5974.1|5950.7|5973.6|5950.2|0
1669671000000|2022-11-28 21:30:00|5973.7|5950.3|5973.9|5950.5|5973.9|5950.5|5972.9|5949.5|0
1669671300000|2022-11-28 21:35:00|5974|5950.6|5973.4|5950|5974.4|5951|5972.9|5949.5|0
1669671600000|2022-11-28 21:40:00|5973.6|5950.2|5973.9|5950.5|5973.9|5950.5|5973.4|5950|0
1669671900000|2022-11-28 21:45:00|5974.1|5950.7|5974.6|5951.2|5974.6|5951.2|5973.9|5950.5|0
1669672200000|2022-11-28 21:50:00|5974.4|5951|5974.1|5950.7|5974.6|5951.2|5974.1|5950.7|0
1669672500000|2022-11-28 21:55:00|5973.9|5950.5|5973.5|5950.1|5973.9|5950.5|5972.8|5949.4|0
1669672800000|2022-11-28 22:00:00|5972.9|5949.5|5972.4|5949|5972.9|5949.5|5972.1|5948.7|0
1669673100000|2022-11-28 22:05:00|5972.5|5949.1|5972.5|5949.1|5972.6|5949.2|5972.1|5948.7|0
1669673400000|2022-11-28 22:10:00|5972.3|5948.9|5972.2|5948.8|5972.3|5948.9|5972.2|5948.8|0
1669673700000|2022-11-28 22:15:00|5972.1|5948.7|5972.7|5949.3|5972.8|5949.4|5972|5948.6|0
1669674000000|2022-11-28 22:20:00|5972.9|5949.5|5972.2|5948.8|5973|5949.6|5972.2|5948.8|0
1669674300000|2022-11-28 22:25:00|5972.1|5948.7|5972.1|5948.7|5973|5949.6|5971.8|5948.4|0
1669674600000|2022-11-28 22:30:00|5972.6|5949.2|5972.4|5949|5972.7|5949.3|5972|5948.6|0
1669674900000|2022-11-28 22:35:00|5972.5|5949.1|5972.3|5948.9|5972.5|5949.1|5971.9|5948.5|0
1669675200000|2022-11-28 22:40:00|5972.2|5948.8|5971.9|5948.5|5972.2|5948.8|5971.9|5948.5|0
1669675500000|2022-11-28 22:45:00|5972|5948.6|5971.6|5948.2|5972.1|5948.7|5971.6|5948.2|0
1669675800000|2022-11-28 22:50:00|5971.8|5948.4|5971.9|5948.5|5971.9|5948.5|5971.4|5948|0
1669676100000|2022-11-28 22:55:00|5971.7|5948.3|5972.4|5949|5972.4|5949|5971.7|5948.3|0
1669676400000|2022-11-28 23:00:00|5973.2|5949.8|5971.5|5948.1|5973.8|5950.4|5971.2|5947.8|0
1669676700000|2022-11-28 23:05:00|5971.6|5948.2|5971.7|5948.3|5972.4|5949|5971.5|5948.1|0
1669677000000|2022-11-28 23:10:00|5971.8|5948.4|5970.7|5947.3|5972|5948.6|5970.7|5947.3|0
1669677300000|2022-11-28 23:15:00|5970.8|5947.4|5972.4|5949|5972.6|5949.2|5970.5|5947.1|0
1669677600000|2022-11-28 23:20:00|5972.5|5949.1|5972.5|5949.1|5973.1|5949.7|5972.4|5949|0
1669677900000|2022-11-28 23:25:00|5972.6|5949.2|5972.4|5949|5973.1|5949.7|5970.9|5947.5|0
1669678200000|2022-11-28 23:30:00|5972.6|5949.2|5970.9|5947.5|5972.6|5949.2|5970.9|5947.5|0
1669678500000|2022-11-28 23:35:00|5971|5947.6|5971.6|5948.2|5972.1|5948.7|5970.9|5947.5|0
1669678800000|2022-11-28 23:40:00|5971.4|5948|5972.6|5949.2|5973.1|5949.7|5971.1|5947.7|0
1669679100000|2022-11-28 23:45:00|5972.4|5949|5971.6|5948.2|5972.8|5949.4|5970.9|5947.5|0
1669679400000|2022-11-28 23:50:00|5971.8|5948.4|5972.4|5949|5972.8|5949.4|5971.4|5948|0
1669679700000|2022-11-28 23:55:00|5972.1|5948.7|5972.1|5948.7|5972.8|5949.4|5971.9|5948.5|0
1669680000000|2022-11-29 00:00:00|5971.9|5948.5|5958.9|5935.5|5972.6|5949.2|5958.1|5934.7|0
1669680300000|2022-11-29 00:05:00|5959.1|5935.7|5958.8|5935.4|5960.3|5936.9|5958.6|5935.2|0
1669680600000|2022-11-29 00:10:00|5958.7|5935.3|5958.8|5935.4|5959.3|5935.9|5958.3|5934.9|0
1669680900000|2022-11-29 00:15:00|5958.7|5935.3|5959.3|5935.9|5959.5|5936.1|5957.9|5934.5|0
1669681200000|2022-11-29 00:20:00|5959.5|5936.1|5960.5|5937.1|5960.6|5937.2|5958.4|5935|0
1669681500000|2022-11-29 00:25:00|5960.4|5937|5960.7|5937.3|5961.1|5937.7|5960|5936.6|0
1669681800000|2022-11-29 00:30:00|5960.5|5937.1|5960.7|5937.3|5960.8|5937.4|5960.2|5936.8|0
1669682100000|2022-11-29 00:35:00|5961|5937.6|5961.4|5938|5961.8|5938.4|5960.7|5937.3|0
1669682400000|2022-11-29 00:40:00|5961.5|5938.1|5961.2|5937.8|5961.7|5938.3|5960.8|5937.4|0
1669682700000|2022-11-29 00:45:00|5961|5937.6|5960.9|5937.5|5961.5|5938.1|5960.7|5937.3|0
1669683000000|2022-11-29 00:50:00|5961|5937.6|5961.7|5938.3|5962|5938.6|5960.7|5937.3|0
1669683300000|2022-11-29 00:55:00|5961.6|5938.2|5960.7|5937.3|5961.9|5938.5|5960.4|5937|0
1669683600000|2022-11-29 01:00:00|5960.9|5937.5|5960.9|5937.5|5960.9|5937.5|5960.5|5937.1|0
1669683900000|2022-11-29 01:05:00|5960.7|5937.3|5976.7|5953.3|5976.7|5953.3|5960.7|5937.3|0
1669684200000|2022-11-29 01:10:00|5976.6|5953.2|5976.4|5953|5977.2|5953.8|5976.2|5952.8|0
1669684500000|2022-11-29 01:15:00|5976.6|5953.2|5994.8|5988.8|6006.8|6000.8|5957.8|5951.8|4948
1669684800000|2022-11-29 01:20:00|5993.8|5987.8|5979.8|5973.8|5993.8|5987.8|5970.8|5964.8|2354
1669685100000|2022-11-29 01:25:00|5978.8|5972.8|5987.8|5981.8|5990.8|5984.8|5977.8|5971.8|2814
1669685400000|2022-11-29 01:30:00|5989.8|5983.8|5994.8|5988.8|6012.8|6006.8|5975.8|5969.8|9906
1669685700000|2022-11-29 01:35:00|5995.8|5989.8|5982.8|5976.8|6016.8|6010.8|5976.8|5970.8|5092
1669686000000|2022-11-29 01:40:00|5981.8|5975.8|6009.8|6003.8|6017.8|6011.8|5981.8|5975.8|5218
1669686300000|2022-11-29 01:45:00|6008.8|6002.8|6014.8|6008.8|6026.8|6020.8|6005.8|5999.8|4243
1669686600000|2022-11-29 01:50:00|6013.8|6007.8|6011.8|6005.8|6017.8|6011.8|5996.8|5990.8|2780
1669686900000|2022-11-29 01:55:00|6010.8|6004.8|6033.8|6027.8|6036.8|6030.8|6006.8|6000.8|3643
1669687200000|2022-11-29 02:00:00|6034.8|6028.8|6044.8|6038.8|6046.8|6040.8|6027.8|6021.8|3100
1669687500000|2022-11-29 02:05:00|6043.8|6037.8|6071.8|6065.8|6073.8|6067.8|6042.8|6036.8|2905
1669687800000|2022-11-29 02:10:00|6072.8|6066.8|6078.8|6072.8|6088.8|6082.8|6066.8|6060.8|3084
1669688100000|2022-11-29 02:15:00|6080.8|6074.8|6100.1|6094.1|6105.1|6099.1|6069.8|6063.8|2882
1669688400000|2022-11-29 02:20:00|6099.1|6093.1|6095.8|6089.8|6114.8|6108.8|6094.8|6088.8|2734
1669688700000|2022-11-29 02:25:00|6096.8|6090.8|6101.8|6095.8|6113.8|6107.8|6093.8|6087.8|1872
1669689000000|2022-11-29 02:30:00|6102.8|6096.8|6121.8|6115.8|6126.8|6120.8|6101.8|6095.8|2709
1669689300000|2022-11-29 02:35:00|6122.8|6116.8|6139.8|6133.8|6141.8|6135.8|6118.8|6112.8|3448
1669689600000|2022-11-29 02:40:00|6138.8|6132.8|6136.8|6130.8|6156.8|6150.8|6134.8|6128.8|3645
1669689900000|2022-11-29 02:45:00|6137.8|6131.8|6121.8|6115.8|6141.8|6135.8|6111.8|6105.8|2759
1669690200000|2022-11-29 02:50:00|6122.8|6116.8|6102.8|6096.8|6128.8|6122.8|6101.8|6095.8|2722
1669690500000|2022-11-29 02:55:00|6101.8|6095.8|6119.8|6113.8|6122.8|6116.8|6099.8|6093.8|2048
1669690800000|2022-11-29 03:00:00|6120.8|6114.8|6138.8|6132.8|6141.8|6135.8|6120.8|6114.8|2588
1669691100000|2022-11-29 03:05:00|6137.8|6131.8|6133.8|6127.8|6146.8|6140.8|6133.8|6127.8|2115
1669691400000|2022-11-29 03:10:00|6134.8|6128.8|6135.8|6129.8|6141.8|6135.8|6129.8|6123.8|1660
1669691700000|2022-11-29 03:15:00|6136.8|6130.8|6149.8|6143.8|6149.8|6143.8|6130.8|6124.8|2282
1669692000000|2022-11-29 03:20:00|6150.8|6144.8|6152.8|6146.8|6157.8|6151.8|6145.8|6139.8|2336
1669692300000|2022-11-29 03:25:00|6153.8|6147.8|6165.8|6159.8|6167.8|6161.8|6151.8|6145.8|2352
1669692600000|2022-11-29 03:30:00|6164.8|6158.8|6171.8|6165.8|6176.8|6170.8|6162.8|6156.8|2727
1669692900000|2022-11-29 03:35:00|6170.8|6164.8|6153.8|6147.8|6171.8|6165.8|6153.8|6147.8|2039
1669693200000|2022-11-29 03:40:00|6154.8|6148.8|6153.8|6147.8|6161.8|6155.8|6153.8|6147.8|2368
1669693500000|2022-11-29 03:45:00|6152.8|6146.8|6162.8|6156.8|6165.8|6159.8|6151.8|6145.8|2804
1669693800000|2022-11-29 03:50:00|6163.8|6157.8|6165.8|6159.8|6170.8|6164.8|6160.8|6154.8|2171
1669694100000|2022-11-29 03:55:00|6163.8|6157.8|6170.8|6164.8|6171.8|6165.8|6158.8|6152.8|1809
1669694400000|2022-11-29 04:00:00|6177.8|6154.4|6177.8|6154.4|6178.3|6154.9|6177.3|6153.9|10
1669694700000|2022-11-29 04:05:00|6177.7|6154.3|6177.6|6154.2|6178.2|6154.8|6177.2|6153.8|0
1669695000000|2022-11-29 04:10:00|6177.7|6154.3|6177.6|6154.2|6178.4|6155|6177.6|6154.2|0
1669695300000|2022-11-29 04:15:00|6177.9|6154.5|6169.3|6145.9|6178|6154.6|6168.9|6145.5|0
1669695600000|2022-11-29 04:20:00|6169.2|6145.8|6169.8|6146.4|6170|6146.6|6168.6|6145.2|0
1669695900000|2022-11-29 04:25:00|6169.6|6146.2|6170.8|6147.4|6171.3|6147.9|6169.4|6146|0
1669696200000|2022-11-29 04:30:00|6171|6147.6|6171.5|6148.1|6172|6148.6|6170.9|6147.5|0
1669696500000|2022-11-29 04:35:00|6171.8|6148.4|6171.5|6148.1|6172|6148.6|6171.3|6147.9|0
1669696800000|2022-11-29 04:40:00|6171.8|6148.4|6171.5|6148.1|6172|6148.6|6171.5|6148.1|0
1669697100000|2022-11-29 04:45:00|6171.8|6148.4|6164.3|6140.9|6171.8|6148.4|6164.3|6140.9|0
1669697400000|2022-11-29 04:50:00|6164.5|6141.1|6172.3|6148.9|6172.6|6149.2|6164.3|6140.9|0
1669697700000|2022-11-29 04:55:00|6172.1|6148.7|6174.9|6151.5|6174.9|6151.5|6172.1|6148.7|0
1669698000000|2022-11-29 05:00:00|6174.2|6150.8|6190.8|6184.8|6194.8|6188.8|6170.8|6150.8|4074
1669698300000|2022-11-29 05:05:00|6189.8|6183.8|6182.8|6176.8|6190.8|6184.8|6169.8|6163.8|3236
1669698600000|2022-11-29 05:10:00|6181.8|6175.8|6179.8|6173.8|6196.8|6190.8|6173.8|6167.8|3267
1669698900000|2022-11-29 05:15:00|6180.8|6174.8|6180.8|6174.8|6196.8|6190.8|6171.8|6165.8|2106
1669699200000|2022-11-29 05:20:00|6179.8|6173.8|6172.8|6166.8|6186.8|6180.8|6165.8|6159.8|1983
1669699500000|2022-11-29 05:25:00|6171.8|6165.8|6175.8|6169.8|6183.8|6177.8|6166.8|6160.8|2291
1669699800000|2022-11-29 05:30:00|6174.8|6168.8|6168.8|6162.8|6191.8|6185.8|6166.8|6160.8|2474
1669700100000|2022-11-29 05:35:00|6169.8|6163.8|6160.8|6154.8|6178.8|6172.8|6160.8|6154.8|1807
1669700400000|2022-11-29 05:40:00|6161.8|6155.8|6176.8|6170.8|6178.8|6172.8|6161.8|6155.8|1325
1669700700000|2022-11-29 05:45:00|6177.8|6171.8|6172.8|6166.8|6183.8|6177.8|6171.8|6165.8|1656
1669701000000|2022-11-29 05:50:00|6173.8|6167.8|6171.8|6165.8|6181.8|6175.8|6170.8|6164.8|1409
1669701300000|2022-11-29 05:55:00|6172.8|6166.8|6179.8|6173.8|6180.8|6174.8|6169.8|6163.8|1392
1669701600000|2022-11-29 06:00:00|6178.8|6172.8|6170.8|6164.8|6183.8|6177.8|6167.8|6161.8|1469
1669701900000|2022-11-29 06:05:00|6171.8|6165.8|6165.8|6159.8|6173.8|6167.8|6163.8|6157.8|2467
1669702200000|2022-11-29 06:10:00|6164.8|6158.8|6147.8|6141.8|6168.8|6162.8|6147.8|6141.8|1566
1669702500000|2022-11-29 06:15:00|6148.8|6142.8|6143.8|6137.8|6154.8|6148.8|6142.8|6136.8|1508
1669702800000|2022-11-29 06:20:00|6144.8|6138.8|6129.8|6123.8|6144.8|6138.8|6125.8|6119.8|1640
1669703100000|2022-11-29 06:25:00|6128.8|6122.8|6137.8|6131.8|6143.8|6137.8|6128.8|6122.8|1299
1669703400000|2022-11-29 06:30:00|6136.8|6130.8|6153.8|6147.8|6162.8|6156.8|6135.8|6129.8|1932
1669703700000|2022-11-29 06:35:00|6152.8|6146.8|6155.8|6149.8|6158.8|6152.8|6148.8|6142.8|1986
1669704000000|2022-11-29 06:40:00|6154.8|6148.8|6145.8|6139.8|6156.8|6150.8|6140.8|6134.8|1742
1669704300000|2022-11-29 06:45:00|6146.8|6140.8|6144.8|6138.8|6156.8|6150.8|6143.8|6137.8|1785
1669704600000|2022-11-29 06:50:00|6143.8|6137.8|6132.8|6126.8|6150.8|6144.8|6129.8|6123.8|2006
1669704900000|2022-11-29 06:55:00|6133.8|6127.8|6152.8|6146.8|6158.8|6152.8|6130.8|6124.8|2421
1669705200000|2022-11-29 07:00:00|6151.8|6145.8|6175.8|6169.8|6180.8|6174.8|6149.8|6143.8|2846
1669705500000|2022-11-29 07:05:00|6176.8|6170.8|6165.8|6159.8|6182.8|6176.8|6162.8|6156.8|2274
1669705800000|2022-11-29 07:10:00|6164.8|6158.8|6160.8|6154.8|6173.8|6167.8|6159.8|6153.8|1618
1669706100000|2022-11-29 07:15:00|6161.8|6155.8|6147.8|6141.8|6163.8|6157.8|6143.8|6137.8|2867
1669706400000|2022-11-29 07:20:00|6146.8|6140.8|6135.8|6129.8|6150.8|6144.8|6127.8|6121.8|2795
1669706700000|2022-11-29 07:25:00|6134.8|6128.8|6143.8|6137.8|6146.8|6140.8|6134.8|6128.8|1299
1669707000000|2022-11-29 07:30:00|6145.8|6139.8|6161.8|6155.8|6161.8|6155.8|6142.8|6136.8|1908
1669707300000|2022-11-29 07:35:00|6159.8|6153.8|6177.8|6171.8|6181.8|6175.8|6159.8|6153.8|2457
1669707600000|2022-11-29 07:40:00|6176.8|6170.8|6188.8|6182.8|6191.8|6185.8|6173.8|6167.8|2242
1669707900000|2022-11-29 07:45:00|6189.8|6183.8|6203.8|6197.8|6215.8|6209.8|6188.8|6182.8|3730
1669708200000|2022-11-29 07:50:00|6202.8|6196.8|6232.8|6226.8|6234.8|6228.8|6202.8|6196.8|4045
1669708500000|2022-11-29 07:55:00|6231.8|6225.8|6248.8|6242.8|6249.8|6243.8|6225.8|6219.8|5714
1669708800000|2022-11-29 08:00:00|6250.8|6244.8|6247.8|6241.8|6269.8|6263.8|6242.8|6236.8|5835
1669709100000|2022-11-29 08:05:00|6248.8|6242.8|6258.8|6252.8|6261.8|6255.8|6243.8|6237.8|5105
1669709400000|2022-11-29 08:10:00|6257.8|6251.8|6243.8|6237.8|6262.8|6256.8|6240.8|6234.8|4930
1669709700000|2022-11-29 08:15:00|6244.8|6238.8|6260.8|6254.8|6262.8|6256.8|6242.8|6236.8|3174
1669710000000|2022-11-29 08:20:00|6261.8|6255.8|6256.8|6250.8|6263.8|6257.8|6254.8|6248.8|2000
1669710300000|2022-11-29 08:25:00|6257.8|6251.8|6259.8|6253.8|6264.8|6258.8|6247.8|6241.8|2950
1669710600000|2022-11-29 08:30:00|6272.8|6249.4|6273.6|6250.2|6274|6250.6|6271.4|6248|0
1669710900000|2022-11-29 08:35:00|6273.7|6250.3|6274.4|6251|6274.8|6251.4|6273.1|6249.7|0
1669711200000|2022-11-29 08:40:00|6274.3|6250.9|6272.2|6248.8|6274.7|6251.3|6272.2|6248.8|0
1669711500000|2022-11-29 08:45:00|6272.5|6249.1|6278.3|6254.9|6279.5|6256.1|6272.1|6248.7|0
1669711800000|2022-11-29 08:50:00|6278.4|6255|6281.2|6257.8|6288.2|6264.8|6277.5|6254.1|0
1669712100000|2022-11-29 08:55:00|6281.3|6257.9|6281.9|6258.5|6282.7|6259.3|6279.8|6256.4|0
1669712400000|2022-11-29 09:00:00|6282|6258.6|6280.1|6256.7|6283.9|6260.5|6279.8|6256.4|0
1669712700000|2022-11-29 09:05:00|6280.4|6257|6277.4|6254|6282.1|6258.7|6277.2|6253.8|0
1669713000000|2022-11-29 09:10:00|6277.5|6254.1|6276.3|6252.9|6279.4|6256|6276.2|6252.8|0
1669713300000|2022-11-29 09:15:00|6252.8|6246.8|6241.8|6235.8|6273.8|6267.8|6239.8|6233.8|2515
1669713600000|2022-11-29 09:20:00|6242.8|6236.8|6241.8|6235.8|6245.8|6239.8|6238.8|6232.8|531
1669713900000|2022-11-29 09:25:00|6240.8|6234.8|6246.8|6240.8|6247.8|6241.8|6240.8|6234.8|397
1669714200000|2022-11-29 09:30:00|6244.8|6238.8|6245.8|6239.8|6250.8|6244.8|6241.8|6235.8|317
1669714500000|2022-11-29 09:35:00|6246.8|6240.8|6246.8|6240.8|6249.8|6243.8|6245.8|6239.8|210
1669714800000|2022-11-29 09:40:00|6245.8|6239.8|6244.8|6238.8|6248.8|6242.8|6243.8|6237.8|365
1669715100000|2022-11-29 09:45:00|6243.8|6237.8|6239.8|6233.8|6245.8|6239.8|6239.8|6233.8|2201
1669715400000|2022-11-29 09:50:00|6240.8|6234.8|6241.8|6235.8|6241.8|6235.8|6238.8|6232.8|52
1669715700000|2022-11-29 09:55:00|6242.8|6236.8|6250.8|6244.8|6250.8|6244.8|6242.8|6236.8|2270
1669716000000|2022-11-29 10:00:00|6249.8|6243.8|6253.8|6247.8|6254.8|6248.8|6248.8|6242.8|219
1669716300000|2022-11-29 10:05:00|6252.8|6246.8|6257.8|6251.8|6257.8|6251.8|6252.8|6246.8|153
1669716600000|2022-11-29 10:10:00|6258.8|6252.8|6259.8|6253.8|6262.8|6256.8|6257.8|6251.8|2156
1669716900000|2022-11-29 10:15:00|6258.8|6252.8|6265.8|6259.8|6267.8|6261.8|6258.8|6252.8|157
1669717200000|2022-11-29 10:20:00|6264.8|6258.8|6264.8|6258.8|6270.8|6264.8|6262.8|6256.8|285
1669717500000|2022-11-29 10:25:00|6265.8|6259.8|6264.8|6258.8|6270.8|6264.8|6263.8|6257.8|290
1669717800000|2022-11-29 10:30:00|6263.8|6257.8|6264.8|6258.8|6268.8|6262.8|6263.8|6257.8|128
1669718100000|2022-11-29 10:35:00|6265.8|6259.8|6260.8|6254.8|6266.8|6260.8|6260.8|6254.8|93
1669718400000|2022-11-29 10:40:00|6261.8|6255.8|6257.8|6251.8|6261.8|6255.8|6256.8|6250.8|116
1669718700000|2022-11-29 10:45:00|6258.8|6252.8|6258.8|6252.8|6259.8|6253.8|6255.8|6249.8|147
1669719000000|2022-11-29 10:50:00|6259.8|6253.8|6252.8|6246.8|6260.8|6254.8|6251.8|6245.8|82
1669719300000|2022-11-29 10:55:00|6253.8|6247.8|6249.8|6243.8|6253.8|6247.8|6248.8|6242.8|84
1669719600000|2022-11-29 11:00:00|6249.3|6243.3|6251.8|6245.8|6252.3|6246.3|6247.3|6241.3|155
1669719900000|2022-11-29 11:05:00|6252.3|6246.3|6248.3|6242.3|6252.8|6246.8|6247.3|6241.3|93
1669720200000|2022-11-29 11:10:00|6247.8|6241.8|6248.8|6242.8|6249.3|6243.3|6245.3|6239.3|76
1669720500000|2022-11-29 11:15:00|6249.3|6243.3|6249.3|6243.3|6250.8|6244.8|6248.3|6242.3|65
1669720800000|2022-11-29 11:20:00|6248.8|6242.8|6250.3|6244.3|6252.3|6246.3|6248.8|6242.8|42
1669721100000|2022-11-29 11:25:00|6250.8|6244.8|6253.3|6247.3|6253.3|6247.3|6249.3|6243.3|48
1669721400000|2022-11-29 11:30:00|6254.3|6248.3|6259.8|6253.8|6267.3|6261.3|6253.8|6247.8|1212
1669721700000|2022-11-29 11:35:00|6259.3|6253.3|6255.3|6249.3|6261.3|6255.3|6250.3|6244.3|300
1669722000000|2022-11-29 11:40:00|6254.8|6248.8|6257.8|6251.8|6257.8|6251.8|6252.3|6246.3|121
1669722300000|2022-11-29 11:45:00|6257.3|6251.3|6254.3|6248.3|6257.8|6251.8|6254.3|6248.3|32
1669722600000|2022-11-29 11:50:00|6254.8|6248.8|6252.3|6246.3|6256.8|6250.8|6251.3|6245.3|113
1669722900000|2022-11-29 11:55:00|6252.8|6246.8|6253.3|6247.3|6254.8|6248.8|6249.3|6243.3|196
1669723200000|2022-11-29 12:00:00|6252.8|6246.8|6249.8|6243.8|6252.8|6246.8|6247.3|6241.3|97
1669723500000|2022-11-29 12:05:00|6250.3|6244.3|6248.3|6242.3|6250.3|6244.3|6247.8|6241.8|87
1669723800000|2022-11-29 12:10:00|6247.8|6241.8|6247.3|6241.3|6248.3|6242.3|6244.8|6238.8|71
1669724100000|2022-11-29 12:15:00|6246.8|6240.8|6245.8|6239.8|6247.8|6241.8|6245.3|6239.3|28
1669724400000|2022-11-29 12:20:00|6246.3|6240.3|6247.3|6241.3|6247.3|6241.3|6244.3|6238.3|119
1669724700000|2022-11-29 12:25:00|6247.8|6241.8|6243.8|6237.8|6247.8|6241.8|6243.3|6237.3|60
1669725000000|2022-11-29 12:30:00|6244.3|6238.3|6246.8|6240.8|6248.3|6242.3|6243.3|6237.3|361
1669725300000|2022-11-29 12:35:00|6247.3|6241.3|6242.3|6236.3|6247.3|6241.3|6241.3|6235.3|171
1669725600000|2022-11-29 12:40:00|6241.8|6235.8|6240.3|6234.3|6244.3|6238.3|6240.3|6234.3|141
1669725900000|2022-11-29 12:45:00|6239.8|6233.8|6241.8|6235.8|6242.3|6236.3|6238.8|6232.8|188
1669726200000|2022-11-29 12:50:00|6242.3|6236.3|6243.8|6237.8|6245.3|6239.3|6241.8|6235.8|53
1669726500000|2022-11-29 12:55:00|6244.3|6238.3|6245.3|6239.3|6245.3|6239.3|6242.3|6236.3|73
1669726800000|2022-11-29 13:00:00|6245.8|6239.8|6246.3|6240.3|6248.3|6242.3|6245.3|6239.3|165
1669727100000|2022-11-29 13:05:00|6246.8|6240.8|6240.8|6234.8|6248.3|6242.3|6240.3|6234.3|209
1669727400000|2022-11-29 13:10:00|6241.3|6235.3|6226.8|6220.8|6241.3|6235.3|6225.8|6219.8|447
1669727700000|2022-11-29 13:15:00|6227.3|6221.3|6226.8|6220.8|6227.3|6221.3|6223.8|6217.8|209
1669728000000|2022-11-29 13:20:00|6227.3|6221.3|6231.3|6225.3|6232.3|6226.3|6226.8|6220.8|474
1669728300000|2022-11-29 13:25:00|6230.8|6224.8|6228.8|6222.8|6231.3|6225.3|6228.3|6222.3|135
1669728600000|2022-11-29 13:30:00|6229.3|6223.3|6226.8|6220.8|6230.8|6224.8|6225.3|6219.3|116
1669728900000|2022-11-29 13:35:00|6226.3|6220.3|6224.8|6218.8|6229.8|6223.8|6223.8|6217.8|357
1669729200000|2022-11-29 13:40:00|6224.3|6218.3|6225.3|6219.3|6226.3|6220.3|6222.3|6216.3|108
1669729500000|2022-11-29 13:45:00|6225.8|6219.8|6227.3|6221.3|6229.3|6223.3|6225.3|6219.3|63
1669729800000|2022-11-29 13:50:00|6226.8|6220.8|6221.8|6215.8|6227.3|6221.3|6221.3|6215.3|109
1669730100000|2022-11-29 13:55:00|6222.3|6216.3|6227.8|6221.8|6228.3|6222.3|6220.3|6214.3|64
1669730400000|2022-11-29 14:00:00|6226.8|6220.8|6223.3|6217.3|6228.3|6222.3|6221.8|6215.8|324
1669730700000|2022-11-29 14:05:00|6223.8|6217.8|6230.3|6224.3|6230.3|6224.3|6221.8|6215.8|181
1669731000000|2022-11-29 14:10:00|6230.8|6224.8|6233.8|6227.8|6235.8|6229.8|6228.8|6222.8|147
1669731300000|2022-11-29 14:15:00|6233.3|6227.3|6229.8|6223.8|6234.3|6228.3|6226.3|6220.3|217
1669731600000|2022-11-29 14:20:00|6229.3|6223.3|6234.8|6228.8|6235.3|6229.3|6226.3|6220.3|220
1669731900000|2022-11-29 14:25:00|6234.3|6228.3|6227.8|6221.8|6236.3|6230.3|6224.8|6218.8|453
1669732200000|2022-11-29 14:30:00|6228.8|6222.8|6229.8|6223.8|6254.8|6248.8|6212.8|6206.8|2170
1669732500000|2022-11-29 14:35:00|6229.3|6223.3|6244.8|6238.8|6259.3|6253.3|6222.8|6216.8|1332
1669732800000|2022-11-29 14:40:00|6245.3|6239.3|6227.3|6221.3|6264.3|6258.3|6224.8|6218.8|1043
1669733100000|2022-11-29 14:45:00|6227.8|6221.8|6247.8|6241.8|6249.3|6243.3|6222.3|6216.3|554
1669733400000|2022-11-29 14:50:00|6248.3|6242.3|6239.8|6233.8|6249.8|6243.8|6235.3|6229.3|429
1669733700000|2022-11-29 14:55:00|6238.8|6232.8|6230.3|6224.3|6239.3|6233.3|6228.3|6222.3|376
1669734000000|2022-11-29 15:00:00|6230.8|6224.8|6240.8|6234.8|6253.3|6247.3|6230.8|6224.8|634
1669734300000|2022-11-29 15:05:00|6240.3|6234.3|6249.3|6243.3|6255.8|6249.8|6238.8|6232.8|530
1669734600000|2022-11-29 15:10:00|6249.8|6243.8|6235.8|6229.8|6252.8|6246.8|6228.3|6222.3|520
1669734900000|2022-11-29 15:15:00|6236.3|6230.3|6250.8|6244.8|6256.3|6250.3|6235.3|6229.3|559
1669735200000|2022-11-29 15:20:00|6251.3|6245.3|6259.3|6253.3|6261.3|6255.3|6250.8|6244.8|485
1669735500000|2022-11-29 15:25:00|6260.3|6254.3|6265.3|6259.3|6267.3|6261.3|6258.3|6252.3|489
1669735800000|2022-11-29 15:30:00|6265.8|6259.8|6261.8|6255.8|6267.3|6261.3|6257.3|6251.3|617
1669736100000|2022-11-29 15:35:00|6262.3|6256.3|6265.3|6259.3|6265.3|6259.3|6254.8|6248.8|267
1669736400000|2022-11-29 15:40:00|6264.3|6258.3|6265.8|6259.8|6269.8|6263.8|6261.8|6255.8|424
1669736700000|2022-11-29 15:45:00|6266.3|6260.3|6262.3|6256.3|6270.3|6264.3|6261.8|6255.8|281
1669737000000|2022-11-29 15:50:00|6262.8|6256.8|6261.3|6255.3|6269.3|6263.3|6260.3|6254.3|349
1669737300000|2022-11-29 15:55:00|6260.8|6254.8|6265.3|6259.3|6273.3|6267.3|6257.8|6251.8|384
1669737600000|2022-11-29 16:00:00|6264.8|6258.8|6247.8|6241.8|6271.3|6265.3|6247.8|6241.8|282
1669737900000|2022-11-29 16:05:00|6248.3|6242.3|6239.3|6233.3|6252.3|6246.3|6238.8|6232.8|477
1669738200000|2022-11-29 16:10:00|6238.8|6232.8|6243.3|6237.3|6244.3|6238.3|6237.3|6231.3|441
1669738500000|2022-11-29 16:15:00|6243.8|6237.8|6235.3|6229.3|6245.3|6239.3|6234.8|6228.8|315
1669738800000|2022-11-29 16:20:00|6234.3|6228.3|6237.3|6231.3|6240.3|6234.3|6232.3|6226.3|291
1669739100000|2022-11-29 16:25:00|6237.8|6231.8|6234.3|6228.3|6238.8|6232.8|6229.3|6223.3|393
1669739400000|2022-11-29 16:30:00|6233.3|6227.3|6234.3|6228.3|6234.8|6228.8|6225.8|6219.8|460
1669739700000|2022-11-29 16:35:00|6234.8|6228.8|6234.3|6228.3|6241.3|6235.3|6229.8|6223.8|588
1669740000000|2022-11-29 16:40:00|6233.8|6227.8|6233.3|6227.3|6234.3|6228.3|6227.3|6221.3|184
1669740300000|2022-11-29 16:45:00|6232.8|6226.8|6226.3|6220.3|6233.3|6227.3|6222.3|6216.3|348
1669740600000|2022-11-29 16:50:00|6225.8|6219.8|6230.8|6224.8|6231.3|6225.3|6218.8|6212.8|461
1669740900000|2022-11-29 16:55:00|6231.3|6225.3|6233.8|6227.8|6237.3|6231.3|6230.3|6224.3|166
1669741200000|2022-11-29 17:00:00|6234.8|6228.8|6228.8|6222.8|6234.8|6228.8|6228.8|6222.8|153
1669741500000|2022-11-29 17:05:00|6229.8|6223.8|6231.8|6225.8|6234.8|6228.8|6227.8|6221.8|325
1669741800000|2022-11-29 17:10:00|6232.8|6226.8|6233.8|6227.8|6236.8|6230.8|6229.8|6223.8|200
1669742100000|2022-11-29 17:15:00|6232.8|6226.8|6236.8|6230.8|6236.8|6230.8|6229.8|6223.8|161
1669742400000|2022-11-29 17:20:00|6235.8|6229.8|6227.8|6221.8|6235.8|6229.8|6226.8|6220.8|222
1669742700000|2022-11-29 17:25:00|6228.8|6222.8|6226.8|6220.8|6231.8|6225.8|6224.8|6218.8|108
1669743000000|2022-11-29 17:30:00|6229.8|6223.8|6231.8|6225.8|6231.8|6225.8|6227.8|6221.8|42
1669743300000|2022-11-29 17:35:00|6232.8|6226.8|6233.8|6227.8|6234.8|6228.8|6230.8|6224.8|83
1669743600000|2022-11-29 17:40:00|6234.8|6228.8|6234.8|6228.8|6235.8|6229.8|6232.8|6226.8|56
1669743900000|2022-11-29 17:45:00|6233.8|6227.8|6234.8|6228.8|6235.8|6229.8|6232.8|6226.8|45
1669744200000|2022-11-29 17:50:00|6235.8|6229.8|6234.8|6228.8|6236.8|6230.8|6233.8|6227.8|104
1669744500000|2022-11-29 17:55:00|6233.8|6227.8|6235.8|6229.8|6239.8|6233.8|6233.8|6227.8|102
1669744800000|2022-11-29 18:00:00|6236.8|6230.8|6232.8|6226.8|6236.8|6230.8|6230.8|6224.8|91
1669745100000|2022-11-29 18:05:00|6231.8|6225.8|6228.8|6222.8|6232.8|6226.8|6228.8|6222.8|221
1669745400000|2022-11-29 18:10:00|6229.8|6223.8|6231.8|6225.8|6231.8|6225.8|6228.8|6222.8|109
1669745700000|2022-11-29 18:15:00|6230.8|6224.8|6224.8|6218.8|6230.8|6224.8|6222.8|6216.8|110
1669746000000|2022-11-29 18:20:00|6225.8|6219.8|6221.8|6215.8|6225.8|6219.8|6219.8|6213.8|60
1669746300000|2022-11-29 18:25:00|6219.8|6213.8|6216.8|6210.8|6220.8|6214.8|6214.8|6208.8|101
1669746600000|2022-11-29 18:30:00|6215.8|6209.8|6215.8|6209.8|6217.8|6211.8|6214.8|6208.8|79
1669746900000|2022-11-29 18:35:00|6216.8|6210.8|6218.8|6212.8|6219.8|6213.8|6215.8|6209.8|71
1669747200000|2022-11-29 18:40:00|6219.8|6213.8|6219.8|6213.8|6221.8|6215.8|6217.8|6211.8|120
1669747500000|2022-11-29 18:45:00|6220.8|6214.8|6223.8|6217.8|6225.8|6219.8|6219.8|6213.8|148
1669747800000|2022-11-29 18:50:00|6224.8|6218.8|6223.8|6217.8|6224.8|6218.8|6219.8|6213.8|173
1669748100000|2022-11-29 18:55:00|6224.8|6218.8|6236.2|6212.8|6236.2|6221.8|6223.8|6212.8|158
1669748400000|2022-11-29 19:00:00|6236.3|6212.9|6251.9|6228.5|6253.2|6229.8|6236.2|6212.8|0
1669748700000|2022-11-29 19:05:00|6252|6228.6|6252|6228.6|6252.7|6229.3|6250.1|6226.7|0
1669749000000|2022-11-29 19:10:00|6251.9|6228.5|6252.7|6229.3|6253.7|6230.3|6251.9|6228.5|0
1669749300000|2022-11-29 19:15:00|6252.6|6229.2|6251.7|6228.3|6253|6229.6|6250.1|6226.7|0
1669749600000|2022-11-29 19:20:00|6251.6|6228.2|6245.5|6222.1|6251.9|6228.5|6245.3|6221.9|0
1669749900000|2022-11-29 19:25:00|6245.6|6222.2|6244.4|6221|6245.7|6222.3|6243.4|6220|0
1669750200000|2022-11-29 19:30:00|6244.5|6221.1|6244.2|6220.8|6244.6|6221.2|6241.1|6217.7|0
1669750500000|2022-11-29 19:35:00|6244.1|6220.7|6243.4|6220|6245.6|6222.2|6241.2|6217.8|0
1669750800000|2022-11-29 19:40:00|6243.3|6219.9|6240.7|6217.3|6244.4|6221|6240.4|6217|0
1669751100000|2022-11-29 19:45:00|6240.8|6217.4|6240.8|6217.4|6241|6217.6|6240.4|6217|0
1669751400000|2022-11-29 19:50:00|6240.9|6217.5|6241.8|6218.4|6242.5|6219.1|6240.7|6217.3|0
1669751700000|2022-11-29 19:55:00|6241.9|6218.5|6245.3|6221.9|6245.3|6221.9|6241.8|6218.4|0
1669752000000|2022-11-29 20:00:00|6245.2|6221.8|6243.8|6220.4|6247.4|6224|6243.7|6220.3|0
1669752300000|2022-11-29 20:05:00|6243.7|6220.3|6247.8|6224.4|6247.9|6224.5|6243.7|6220.3|0
1669752600000|2022-11-29 20:10:00|6247.7|6224.3|6247.7|6224.3|6247.8|6224.4|6247.1|6223.7|0
1669752900000|2022-11-29 20:15:00|6247.8|6224.4|6250.8|6227.4|6251.3|6227.9|6247.5|6224.1|0
1669753200000|2022-11-29 20:20:00|6250.7|6227.3|6242.7|6219.3|6251.7|6228.3|6241.7|6218.3|0
1669753500000|2022-11-29 20:25:00|6242.6|6219.2|6250.6|6227.2|6251|6227.6|6242.6|6219.2|0
1669753800000|2022-11-29 20:30:00|6250.8|6227.4|6255.2|6231.8|6255.3|6231.9|6250.3|6226.9|0
1669754100000|2022-11-29 20:35:00|6255.3|6231.9|6252.7|6229.3|6255.6|6232.2|6251.5|6228.1|0
1669754400000|2022-11-29 20:40:00|6252.6|6229.2|6252.6|6229.2|6254.3|6230.9|6252.3|6228.9|0
1669754700000|2022-11-29 20:45:00|6252.7|6229.3|6251.2|6227.8|6252.7|6229.3|6248.6|6225.2|0
1669755000000|2022-11-29 20:50:00|6251.5|6228.1|6253.2|6229.8|6254.2|6230.8|6251.3|6227.9|0
1669755300000|2022-11-29 20:55:00|6253.1|6229.7|6258.4|6235|6260.5|6237.1|6251.5|6228.1|0
1669755600000|2022-11-29 21:00:00|6258.1|6234.7|6259.2|6235.8|6259.4|6236|6257.4|6234|0
1669755900000|2022-11-29 21:05:00|6259.3|6235.9|6255.3|6231.9|6259.4|6236|6255.3|6231.9|0
1669756200000|2022-11-29 21:10:00|6255.6|6232.2|6254.8|6231.4|6256.6|6233.2|6254.8|6231.4|0
1669756500000|2022-11-29 21:15:00|6255|6231.6|6256.2|6232.8|6256.5|6233.1|6255|6231.6|0
1669756800000|2022-11-29 21:20:00|6256.3|6232.9|6256|6232.6|6256.6|6233.2|6256|6232.6|0
1669757100000|2022-11-29 21:25:00|6256.3|6232.9|6256.6|6233.2|6256.6|6233.2|6256|6232.6|0
1669757400000|2022-11-29 21:30:00|6256.7|6233.3|6257.8|6234.4|6257.8|6234.4|6256.7|6233.3|0
1669757700000|2022-11-29 21:35:00|6258|6234.6|6258.6|6235.2|6258.9|6235.5|6258|6234.6|0
1669758000000|2022-11-29 21:40:00|6258.8|6235.4|6259.4|6236|6259.6|6236.2|6258.6|6235.2|0
1669758300000|2022-11-29 21:45:00|6259.2|6235.8|6259.4|6236|6259.4|6236|6259.1|6235.7|0
1669758600000|2022-11-29 21:50:00|6259.3|6235.9|6259.1|6235.7|6259.3|6235.9|6258.9|6235.5|0
1669758900000|2022-11-29 21:55:00|6259.4|6236|6259.7|6236.3|6260.5|6237.1|6258.9|6235.5|0
1669759200000|2022-11-29 22:00:00|6259.4|6236|6258.9|6235.5|6259.6|6236.2|6258.6|6235.2|0
1669759500000|2022-11-29 22:05:00|6258.8|6235.4|6258.3|6234.9|6258.8|6235.4|6258|6234.6|0
1669759800000|2022-11-29 22:10:00|6258.2|6234.8|6258.6|6235.2|6259.2|6235.8|6258.2|6234.8|0
1669760100000|2022-11-29 22:15:00|6258.7|6235.3|6258.7|6235.3|6258.9|6235.5|6258.6|6235.2|0
1669760400000|2022-11-29 22:20:00|6258.9|6235.5|6258.7|6235.3|6258.9|6235.5|6258.7|6235.3|0
1669760700000|2022-11-29 22:25:00|6258.8|6235.4|6259.2|6235.8|6259.6|6236.2|6258.7|6235.3|0
1669761000000|2022-11-29 22:30:00|6259.1|6235.7|6258.7|6235.3|6259.1|6235.7|6258.7|6235.3|0
1669761300000|2022-11-29 22:35:00|6258.9|6235.5|6258.9|6235.5|6259|6235.6|6258.6|6235.2|0
1669761600000|2022-11-29 22:40:00|6258.8|6235.4|6258.6|6235.2|6258.9|6235.5|6258.6|6235.2|0
1669762200000|2022-11-29 22:50:00|6258.5|6235.1|6258.5|6235.1|6258.5|6235.1|6258.5|6235.1|0
1669762500000|2022-11-29 22:55:00|6258.8|6235.4|6258.7|6235.3|6258.8|6235.4|6258.7|6235.3|0
1669762800000|2022-11-29 23:00:00|6258.5|6235.1|6258.4|6235|6259.1|6235.7|6257.2|6233.8|0
1669763100000|2022-11-29 23:05:00|6258.6|6235.2|6258.1|6234.7|6258.6|6235.2|6257.1|6233.7|0
1669763400000|2022-11-29 23:10:00|6258.2|6234.8|6256.3|6232.9|6258.4|6235|6255.8|6232.4|0
1669763700000|2022-11-29 23:15:00|6256.6|6233.2|6255.6|6232.2|6256.9|6233.5|6254.8|6231.4|0
1669764000000|2022-11-29 23:20:00|6255.7|6232.3|6255.3|6231.9|6255.8|6232.4|6255.3|6231.9|0
1669764300000|2022-11-29 23:25:00|6255.5|6232.1|6254.8|6231.4|6255.6|6232.2|6254.3|6230.9|0
1669764600000|2022-11-29 23:30:00|6254.9|6231.5|6253.8|6230.4|6255.1|6231.7|6253.8|6230.4|0
1669764900000|2022-11-29 23:35:00|6253.9|6230.5|6254.3|6230.9|6255.3|6231.9|6253.5|6230.1|0
1669765200000|2022-11-29 23:40:00|6254.1|6230.7|6254|6230.6|6254.3|6230.9|6253.8|6230.4|0
1669765500000|2022-11-29 23:45:00|6254.1|6230.7|6254.5|6231.1|6255.1|6231.7|6254|6230.6|0
1669765800000|2022-11-29 23:50:00|6254.3|6230.9|6253.3|6229.9|6254.8|6231.4|6253|6229.6|0
1669766100000|2022-11-29 23:55:00|6253.5|6230.1|6254.3|6230.9|6254.3|6230.9|6252.5|6229.1|0
1669766400000|2022-11-30 00:00:00|6254.5|6231.1|6255.1|6231.7|6255.8|6232.4|6253.8|6230.4|0
1669766700000|2022-11-30 00:05:00|6254.8|6231.4|6254.8|6231.4|6255.3|6231.9|6254.7|6231.3|0
1669767000000|2022-11-30 00:10:00|6255|6231.6|6255.1|6231.7|6255.6|6232.2|6254.8|6231.4|0
1669767300000|2022-11-30 00:15:00|6254.8|6231.4|6255.1|6231.7|6255.3|6231.9|6253|6229.6|0
1669767600000|2022-11-30 00:20:00|6255|6231.6|6256|6232.6|6256.4|6233|6254.7|6231.3|0
1669767900000|2022-11-30 00:25:00|6255.9|6232.5|6255|6231.6|6256.6|6233.2|6254.8|6231.4|0
1669768200000|2022-11-30 00:30:00|6255.1|6231.7|6257|6233.6|6257.3|6233.9|6255|6231.6|0
1669768500000|2022-11-30 00:35:00|6256.9|6233.5|6257.8|6234.4|6258.1|6234.7|6256.8|6233.4|0
1669768800000|2022-11-30 00:40:00|6258|6234.6|6259.1|6235.7|6259.4|6236|6257.8|6234.4|0
1669769100000|2022-11-30 00:45:00|6259.4|6236|6258.8|6235.4|6260.5|6237.1|6258.8|6235.4|0
1669769400000|2022-11-30 00:50:00|6259|6235.6|6258.6|6235.2|6259.6|6236.2|6258.4|6235|0
1669769700000|2022-11-30 00:55:00|6258.9|6235.5|6259.5|6236.1|6259.7|6236.3|6258.1|6234.7|0
1669770000000|2022-11-30 01:00:00|6259.7|6236.3|6256.2|6232.8|6261.2|6237.8|6255.7|6232.3|0
1669770300000|2022-11-30 01:05:00|6256.4|6233|6252.1|6228.7|6257|6233.6|6251.6|6228.2|0
1669770600000|2022-11-30 01:10:00|6251.8|6228.4|6252.3|6228.9|6252.4|6229|6251.3|6227.9|0
1669770900000|2022-11-30 01:15:00|6253.1|6229.7|6202.8|6196.8|6253.3|6229.9|6190.8|6184.8|2931
1669771200000|2022-11-30 01:20:00|6201.8|6195.8|6187.8|6181.8|6202.8|6196.8|6180.8|6174.8|2775
1669771500000|2022-11-30 01:25:00|6186.8|6180.8|6174.8|6168.8|6189.8|6183.8|6173.8|6167.8|1522
1669771800000|2022-11-30 01:30:00|6175.8|6169.8|6191.8|6185.8|6191.8|6185.8|6156.8|6150.8|6844
1669772100000|2022-11-30 01:35:00|6192.8|6186.8|6215.1|6209.1|6215.1|6209.1|6190.1|6184.1|4203
1669772400000|2022-11-30 01:40:00|6216.1|6210.1|6250.1|6244.1|6255.1|6249.1|6213.1|6207.1|4246
1669772700000|2022-11-30 01:45:00|6252.1|6246.1|6274.1|6268.1|6276.1|6270.1|6240.1|6234.1|3475
1669773000000|2022-11-30 01:50:00|6275.1|6269.1|6240.1|6234.1|6278.1|6272.1|6239.1|6233.1|3078
1669773300000|2022-11-30 01:55:00|6239.1|6233.1|6214.1|6208.1|6256.1|6250.1|6212.1|6206.1|2611
1669773600000|2022-11-30 02:00:00|6216.1|6210.1|6199.1|6193.1|6216.1|6210.1|6186.1|6180.1|3528
1669773900000|2022-11-30 02:05:00|6200.1|6194.1|6194.1|6188.1|6209.1|6203.1|6186.1|6180.1|1969
1669774200000|2022-11-30 02:10:00|6195.1|6189.1|6187.1|6181.1|6199.1|6193.1|6173.1|6167.1|1685
1669774500000|2022-11-30 02:15:00|6188.1|6182.1|6183.1|6177.1|6194.1|6188.1|6180.1|6174.1|1070
1669774800000|2022-11-30 02:20:00|6184.1|6178.1|6213.1|6207.1|6216.1|6210.1|6184.1|6178.1|1151
1669775100000|2022-11-30 02:25:00|6212.1|6206.1|6225.1|6219.1|6227.1|6221.1|6207.1|6201.1|1075
1669775400000|2022-11-30 02:30:00|6224.1|6218.1|6229.1|6223.1|6236.1|6230.1|6219.1|6213.1|1149
1669775700000|2022-11-30 02:35:00|6230.1|6224.1|6215.1|6209.1|6234.1|6228.1|6213.1|6207.1|1266
1669776000000|2022-11-30 02:40:00|6216.1|6210.1|6225.1|6219.1|6228.1|6222.1|6205.1|6199.1|853
1669776300000|2022-11-30 02:45:00|6224.1|6218.1|6227.1|6221.1|6238.1|6232.1|6223.1|6217.1|865
1669776600000|2022-11-30 02:50:00|6229.1|6223.1|6225.1|6219.1|6231.1|6225.1|6211.1|6205.1|1497
1669776900000|2022-11-30 02:55:00|6223.1|6217.1|6230.1|6224.1|6231.1|6225.1|6217.1|6211.1|577
1669777200000|2022-11-30 03:00:00|6231.1|6225.1|6221.1|6215.1|6237.1|6231.1|6221.1|6215.1|834
1669777500000|2022-11-30 03:05:00|6220.1|6214.1|6222.1|6216.1|6224.1|6218.1|6210.1|6204.1|1395
1669777800000|2022-11-30 03:10:00|6221.1|6215.1|6233.1|6227.1|6234.1|6228.1|6217.1|6211.1|767
1669778100000|2022-11-30 03:15:00|6232.1|6226.1|6236.1|6230.1|6237.1|6231.1|6221.1|6215.1|683
1669778400000|2022-11-30 03:20:00|6237.1|6231.1|6240.1|6234.1|6245.1|6239.1|6231.1|6225.1|980
1669778700000|2022-11-30 03:25:00|6241.1|6235.1|6234.1|6228.1|6243.1|6237.1|6230.1|6224.1|742
1669779000000|2022-11-30 03:30:00|6233.1|6227.1|6245.1|6239.1|6249.1|6243.1|6229.1|6223.1|836
1669779300000|2022-11-30 03:35:00|6246.1|6240.1|6252.1|6246.1|6259.1|6253.1|6244.1|6238.1|882
1669779600000|2022-11-30 03:40:00|6253.1|6247.1|6242.1|6236.1|6256.1|6250.1|6242.1|6236.1|630
1669779900000|2022-11-30 03:45:00|6243.1|6237.1|6233.1|6227.1|6249.1|6243.1|6233.1|6227.1|741
1669780200000|2022-11-30 03:50:00|6234.1|6228.1|6232.1|6226.1|6235.1|6229.1|6229.1|6223.1|745
1669780500000|2022-11-30 03:55:00|6231.1|6225.1|6236.1|6230.1|6237.1|6231.1|6231.1|6225.1|640
1669780800000|2022-11-30 04:00:00|6245|6221.6|6245.8|6222.4|6246.3|6222.9|6245|6221.6|0
1669781100000|2022-11-30 04:05:00|6246|6222.6|6245|6221.6|6246.2|6222.8|6244.9|6221.5|0
1669781400000|2022-11-30 04:10:00|6245.1|6221.7|6246.5|6223.1|6246.5|6223.1|6244.9|6221.5|0
1669781700000|2022-11-30 04:15:00|6246.3|6222.9|6247.6|6224.2|6247.7|6224.3|6246.3|6222.9|0
1669782000000|2022-11-30 04:20:00|6247.5|6224.1|6247.7|6224.3|6247.8|6224.4|6247.3|6223.9|0
1669782300000|2022-11-30 04:25:00|6247.8|6224.4|6247.3|6223.9|6247.9|6224.5|6247.2|6223.8|0
1669782600000|2022-11-30 04:30:00|6247.2|6223.8|6246.5|6223.1|6247.3|6223.9|6246.3|6222.9|0
1669782900000|2022-11-30 04:35:00|6246.8|6223.4|6247.5|6224.1|6247.6|6224.2|6246.5|6223.1|0
1669783200000|2022-11-30 04:40:00|6247.2|6223.8|6246.4|6223|6247.3|6223.9|6246.2|6222.8|0
1669783500000|2022-11-30 04:45:00|6246.5|6223.1|6246.2|6222.8|6246.7|6223.3|6246.2|6222.8|0
1669783800000|2022-11-30 04:50:00|6246.4|6223|6246|6222.6|6246.4|6223|6245.4|6222|0
1669784100000|2022-11-30 04:55:00|6246.2|6222.8|6246.2|6222.8|6246.4|6223|6246|6222.6|0
1669784400000|2022-11-30 05:00:00|6246.4|6223|6239.1|6233.1|6246.4|6240.1|6234.1|6223|2651
1669784700000|2022-11-30 05:05:00|6240.1|6234.1|6255.1|6249.1|6255.1|6249.1|6240.1|6234.1|950
1669785000000|2022-11-30 05:10:00|6253.1|6247.1|6264.1|6258.1|6270.1|6264.1|6248.1|6242.1|1402
1669785300000|2022-11-30 05:15:00|6265.1|6259.1|6276.1|6270.1|6276.1|6270.1|6259.1|6253.1|2121
1669785600000|2022-11-30 05:20:00|6277.1|6271.1|6275.1|6269.1|6289.1|6283.1|6270.1|6264.1|2062
1669785900000|2022-11-30 05:25:00|6274.1|6268.1|6273.1|6267.1|6280.1|6274.1|6271.1|6265.1|1390
1669786200000|2022-11-30 05:30:00|6271.1|6265.1|6292.1|6286.1|6292.1|6286.1|6270.1|6264.1|1669
1669786500000|2022-11-30 05:35:00|6291.1|6285.1|6273.1|6267.1|6292.1|6286.1|6272.1|6266.1|1156
1669786800000|2022-11-30 05:40:00|6272.1|6266.1|6267.1|6261.1|6282.1|6276.1|6267.1|6261.1|1472
1669787100000|2022-11-30 05:45:00|6268.1|6262.1|6250.1|6244.1|6270.1|6264.1|6247.1|6241.1|2020
1669787400000|2022-11-30 05:50:00|6251.1|6245.1|6236.1|6230.1|6256.1|6250.1|6235.1|6229.1|1417
1669787700000|2022-11-30 05:55:00|6237.1|6231.1|6223.1|6217.1|6239.1|6233.1|6222.1|6216.1|2657
1669788000000|2022-11-30 06:00:00|6224.1|6218.1|6214.1|6208.1|6233.1|6227.1|6212.1|6206.1|1660
1669788300000|2022-11-30 06:05:00|6212.1|6206.1|6223.1|6217.1|6229.1|6223.1|6208.1|6202.1|2046
1669788600000|2022-11-30 06:10:00|6222.1|6216.1|6226.1|6220.1|6234.1|6228.1|6222.1|6216.1|856
1669788900000|2022-11-30 06:15:00|6225.1|6219.1|6243.1|6237.1|6244.1|6238.1|6224.1|6218.1|1227
1669789200000|2022-11-30 06:20:00|6244.1|6238.1|6243.1|6237.1|6250.1|6244.1|6241.1|6235.1|1144
1669789500000|2022-11-30 06:25:00|6244.1|6238.1|6230.1|6224.1|6245.1|6239.1|6229.1|6223.1|991
1669789800000|2022-11-30 06:30:00|6229.1|6223.1|6241.1|6235.1|6242.1|6236.1|6228.1|6222.1|807
1669790100000|2022-11-30 06:35:00|6240.1|6234.1|6237.1|6231.1|6243.1|6237.1|6230.1|6224.1|943
1669790400000|2022-11-30 06:40:00|6236.1|6230.1|6241.1|6235.1|6242.1|6236.1|6234.1|6228.1|737
1669790700000|2022-11-30 06:45:00|6242.1|6236.1|6257.1|6251.1|6257.1|6251.1|6240.1|6234.1|1885
1669791000000|2022-11-30 06:50:00|6258.1|6252.1|6259.1|6253.1|6262.1|6256.1|6257.1|6251.1|1429
1669791300000|2022-11-30 06:55:00|6258.1|6252.1|6282.1|6276.1|6282.1|6276.1|6258.1|6252.1|1220
1669791600000|2022-11-30 07:00:00|6281.1|6275.1|6298.1|6292.1|6305.1|6299.1|6277.1|6271.1|1903
1669791900000|2022-11-30 07:05:00|6299.1|6293.1|6327.1|6321.1|6329.1|6323.1|6292.1|6286.1|3418
1669792200000|2022-11-30 07:10:00|6326.1|6320.1|6362.1|6356.1|6366.1|6360.1|6321.1|6315.1|4453
1669792500000|2022-11-30 07:15:00|6363.1|6357.1|6348.1|6342.1|6365.1|6359.1|6336.1|6330.1|4323
1669792800000|2022-11-30 07:20:00|6347.1|6341.1|6359.1|6353.1|6362.1|6356.1|6344.1|6338.1|2445
1669793100000|2022-11-30 07:25:00|6360.1|6354.1|6376.1|6370.1|6401.1|6395.1|6360.1|6354.1|5575
1669793400000|2022-11-30 07:30:00|6377.1|6371.1|6363.1|6357.1|6378.1|6372.1|6353.1|6347.1|4598
1669793700000|2022-11-30 07:35:00|6361.1|6355.1|6363.1|6357.1|6370.1|6364.1|6358.1|6352.1|1888
1669794000000|2022-11-30 07:40:00|6362.1|6356.1|6374.1|6368.1|6375.1|6369.1|6360.1|6354.1|1941
1669794300000|2022-11-30 07:45:00|6375.1|6369.1|6381.1|6375.1|6384.1|6378.1|6370.1|6364.1|2443
1669794600000|2022-11-30 07:50:00|6380.1|6374.1|6404.1|6398.1|6409.1|6403.1|6373.1|6367.1|4356
1669794900000|2022-11-30 07:55:00|6405.1|6399.1|6398.1|6392.1|6405.1|6399.1|6393.1|6387.1|4287
1669795200000|2022-11-30 08:00:00|6397.6|6391.6|6372.6|6366.6|6400.6|6394.6|6372.6|6366.6|6827
1669795500000|2022-11-30 08:05:00|6373.6|6367.6|6377.6|6371.6|6389.6|6383.6|6371.6|6365.6|6260
1669795800000|2022-11-30 08:10:00|6376.6|6370.6|6373.6|6367.6|6384.6|6378.6|6367.6|6361.6|8203
1669796100000|2022-11-30 08:15:00|6372.6|6366.6|6360.6|6354.6|6374.6|6368.6|6360.6|6354.6|5404
1669796400000|2022-11-30 08:20:00|6359.6|6353.6|6368.6|6362.6|6369.6|6363.6|6355.6|6349.6|2605
1669796700000|2022-11-30 08:25:00|6369.6|6363.6|6368.6|6362.6|6370.6|6364.6|6356.6|6350.6|3851
1669797000000|2022-11-30 08:30:00|6370.6|6347.2|6366.6|6343.2|6371.4|6348|6364.2|6340.8|0
1669797300000|2022-11-30 08:35:00|6366.3|6342.9|6364.7|6341.3|6367.4|6344|6364.7|6341.3|0
1669797600000|2022-11-30 08:40:00|6364.8|6341.4|6364.2|6340.8|6365.9|6342.5|6362.7|6339.3|0
1669797900000|2022-11-30 08:45:00|6364.3|6340.9|6363.8|6340.4|6366.6|6343.2|6363.3|6339.9|0
1669798200000|2022-11-30 08:50:00|6363.6|6340.2|6364.2|6340.8|6364.7|6341.3|6362.6|6339.2|0
1669798500000|2022-11-30 08:55:00|6364.3|6340.9|6366|6342.6|6366.8|6343.4|6363.6|6340.2|0
1669798800000|2022-11-30 09:00:00|6366.3|6342.9|6368.1|6344.7|6370.8|6347.4|6366.3|6342.9|0
1669799100000|2022-11-30 09:05:00|6368.6|6345.2|6369.7|6346.3|6370.6|6347.2|6368.3|6344.9|0
1669799400000|2022-11-30 09:10:00|6369.8|6346.4|6369.8|6346.4|6371.9|6348.5|6368.7|6345.3|0
1669799700000|2022-11-30 09:15:00|6381.6|6375.6|6392.6|6386.6|6396.6|6390.6|6381.6|6375.6|1113
1669800000000|2022-11-30 09:20:00|6393.6|6387.6|6395.6|6389.6|6398.6|6392.6|6392.6|6386.6|574
1669800300000|2022-11-30 09:25:00|6394.6|6388.6|6411.6|6405.6|6411.6|6405.6|6392.6|6386.6|709
1669800600000|2022-11-30 09:30:00|6412.6|6406.6|6416.6|6410.6|6417.6|6411.6|6401.6|6395.6|658
1669800900000|2022-11-30 09:35:00|6417.6|6411.6|6407.6|6401.6|6421.6|6415.6|6406.6|6400.6|589
1669801200000|2022-11-30 09:40:00|6406.6|6400.6|6416.6|6410.6|6418.6|6412.6|6404.6|6398.6|557
1669801500000|2022-11-30 09:45:00|6415.6|6409.6|6423.6|6417.6|6423.6|6417.6|6410.6|6404.6|253
1669801800000|2022-11-30 09:50:00|6422.6|6416.6|6417.6|6411.6|6426.6|6420.6|6416.6|6410.6|708
1669802100000|2022-11-30 09:55:00|6418.6|6412.6|6427.6|6421.6|6430.6|6424.6|6417.6|6411.6|516
1669802400000|2022-11-30 10:00:00|6428.6|6422.6|6419.6|6413.6|6434.6|6428.6|6419.6|6413.6|328
1669802700000|2022-11-30 10:05:00|6421.6|6415.6|6427.6|6421.6|6431.6|6425.6|6419.6|6413.6|204
1669803000000|2022-11-30 10:10:00|6426.6|6420.6|6434.6|6428.6|6435.6|6429.6|6426.6|6420.6|231
1669803300000|2022-11-30 10:15:00|6435.6|6429.6|6426.6|6420.6|6439.6|6433.6|6424.6|6418.6|252
1669803600000|2022-11-30 10:20:00|6427.6|6421.6|6420.6|6414.6|6428.6|6422.6|6416.6|6410.6|210
1669803900000|2022-11-30 10:25:00|6421.6|6415.6|6430.6|6424.6|6431.6|6425.6|6419.6|6413.6|169
1669804200000|2022-11-30 10:30:00|6429.6|6423.6|6429.6|6423.6|6431.6|6425.6|6425.6|6419.6|67
1669804500000|2022-11-30 10:35:00|6430.6|6424.6|6429.6|6423.6|6430.6|6424.6|6425.6|6419.6|62
1669804800000|2022-11-30 10:40:00|6430.6|6424.6|6436.6|6430.6|6442.6|6436.6|6430.6|6424.6|605
1669805100000|2022-11-30 10:45:00|6437.6|6431.6|6435.6|6429.6|6440.6|6434.6|6430.6|6424.6|198
1669805400000|2022-11-30 10:50:00|6434.6|6428.6|6425.6|6419.6|6434.6|6428.6|6422.6|6416.6|292
1669805700000|2022-11-30 10:55:00|6424.6|6418.6|6425.6|6419.6|6428.6|6422.6|6423.6|6417.6|144
1669806000000|2022-11-30 11:00:00|6426.1|6420.1|6434.1|6428.1|6435.1|6429.1|6425.1|6419.1|308
1669806300000|2022-11-30 11:05:00|6433.6|6427.6|6424.6|6418.6|6440.1|6434.1|6424.1|6418.1|662
1669806600000|2022-11-30 11:10:00|6425.1|6419.1|6431.1|6425.1|6431.1|6425.1|6421.1|6415.1|232
1669806900000|2022-11-30 11:15:00|6430.6|6424.6|6436.6|6430.6|6437.1|6431.1|6430.6|6424.6|254
1669807200000|2022-11-30 11:20:00|6437.1|6431.1|6433.6|6427.6|6438.6|6432.6|6433.1|6427.1|87
1669807500000|2022-11-30 11:25:00|6434.1|6428.1|6433.1|6427.1|6434.1|6428.1|6429.6|6423.6|73
1669807800000|2022-11-30 11:30:00|6433.6|6427.6|6431.1|6425.1|6436.6|6430.6|6429.1|6423.1|78
1669808100000|2022-11-30 11:35:00|6431.6|6425.6|6440.1|6434.1|6440.1|6434.1|6431.6|6425.6|73
1669808400000|2022-11-30 11:40:00|6439.6|6433.6|6439.6|6433.6|6439.6|6433.6|6435.1|6429.1|137
1669808700000|2022-11-30 11:45:00|6440.1|6434.1|6438.6|6432.6|6444.1|6438.1|6438.6|6432.6|179
1669809000000|2022-11-30 11:50:00|6438.1|6432.1|6440.6|6434.6|6443.1|6437.1|6437.1|6431.1|91
1669809300000|2022-11-30 11:55:00|6440.1|6434.1|6441.6|6435.6|6444.1|6438.1|6440.1|6434.1|70
1669809600000|2022-11-30 12:00:00|6441.1|6435.1|6438.1|6432.1|6442.1|6436.1|6437.1|6431.1|91
1669809900000|2022-11-30 12:05:00|6439.1|6433.1|6442.1|6436.1|6443.1|6437.1|6437.1|6431.1|93
1669810200000|2022-11-30 12:10:00|6441.6|6435.6|6445.1|6439.1|6445.1|6439.1|6439.6|6433.6|164
1669810500000|2022-11-30 12:15:00|6444.6|6438.6|6440.1|6434.1|6445.1|6439.1|6440.1|6434.1|110
1669810800000|2022-11-30 12:20:00|6440.6|6434.6|6435.1|6429.1|6442.1|6436.1|6435.1|6429.1|173
1669811100000|2022-11-30 12:25:00|6436.1|6430.1|6431.1|6425.1|6436.1|6430.1|6429.6|6423.6|421
1669811400000|2022-11-30 12:30:00|6431.6|6425.6|6431.6|6425.6|6434.1|6428.1|6431.1|6425.1|100
1669811700000|2022-11-30 12:35:00|6432.1|6426.1|6429.1|6423.1|6432.1|6426.1|6429.1|6423.1|55
1669812000000|2022-11-30 12:40:00|6428.6|6422.6|6429.1|6423.1|6430.1|6424.1|6428.1|6422.1|61
1669812300000|2022-11-30 12:45:00|6429.6|6423.6|6431.1|6425.1|6431.1|6425.1|6428.1|6422.1|85
1669812600000|2022-11-30 12:50:00|6430.6|6424.6|6432.6|6426.6|6435.1|6429.1|6430.6|6424.6|110
1669812900000|2022-11-30 12:55:00|6433.1|6427.1|6431.1|6425.1|6434.1|6428.1|6430.1|6424.1|272
1669813200000|2022-11-30 13:00:00|6430.1|6424.1|6434.1|6428.1|6436.1|6430.1|6430.1|6424.1|237
1669813500000|2022-11-30 13:05:00|6434.6|6428.6|6423.1|6417.1|6438.1|6432.1|6422.6|6416.6|470
1669813800000|2022-11-30 13:10:00|6422.6|6416.6|6432.1|6426.1|6434.1|6428.1|6422.6|6416.6|192
1669814100000|2022-11-30 13:15:00|6434.1|6428.1|6431.6|6425.6|6439.6|6433.6|6426.6|6420.6|385
1669814400000|2022-11-30 13:20:00|6432.1|6426.1|6434.1|6428.1|6434.1|6428.1|6429.1|6423.1|222
1669814700000|2022-11-30 13:25:00|6433.1|6427.1|6435.6|6429.6|6438.1|6432.1|6431.1|6425.1|254
1669815000000|2022-11-30 13:30:00|6436.1|6430.1|6425.1|6419.1|6437.6|6431.6|6417.6|6411.6|418
1669815300000|2022-11-30 13:35:00|6424.6|6418.6|6423.6|6417.6|6426.1|6420.1|6418.1|6412.1|110
1669815600000|2022-11-30 13:40:00|6424.1|6418.1|6421.6|6415.6|6427.1|6421.1|6420.6|6414.6|113
1669815900000|2022-11-30 13:45:00|6421.1|6415.1|6419.1|6413.1|6422.6|6416.6|6418.1|6412.1|132
1669816200000|2022-11-30 13:50:00|6419.6|6413.6|6424.1|6418.1|6425.1|6419.1|6417.6|6411.6|95
1669816500000|2022-11-30 13:55:00|6425.1|6419.1|6418.1|6412.1|6425.1|6419.1|6412.6|6406.6|366
1669816800000|2022-11-30 14:00:00|6418.6|6412.6|6418.1|6412.1|6419.1|6413.1|6415.1|6409.1|218
1669817100000|2022-11-30 14:05:00|6419.1|6413.1|6431.1|6425.1|6434.1|6428.1|6419.1|6413.1|535
1669817400000|2022-11-30 14:10:00|6430.1|6424.1|6432.1|6426.1|6436.1|6430.1|6430.1|6424.1|199
1669817700000|2022-11-30 14:15:00|6432.6|6426.6|6439.6|6433.6|6440.1|6434.1|6432.6|6426.6|162
1669818000000|2022-11-30 14:20:00|6440.1|6434.1|6437.1|6431.1|6440.6|6434.6|6436.1|6430.1|269
1669818300000|2022-11-30 14:25:00|6436.6|6430.6|6442.6|6436.6|6443.1|6437.1|6435.6|6429.6|252
1669818600000|2022-11-30 14:30:00|6441.1|6435.1|6433.6|6427.6|6459.1|6453.1|6425.6|6419.6|2512
1669818900000|2022-11-30 14:35:00|6433.1|6427.1|6435.1|6429.1|6456.1|6450.1|6431.1|6425.1|1371
1669819200000|2022-11-30 14:40:00|6434.6|6428.6|6451.1|6445.1|6451.1|6445.1|6434.6|6428.6|848
1669819500000|2022-11-30 14:45:00|6450.6|6444.6|6459.6|6453.6|6466.1|6460.1|6445.6|6439.6|1708
1669819800000|2022-11-30 14:50:00|6460.1|6454.1|6477.6|6471.6|6489.1|6483.1|6459.1|6453.1|1380
1669820100000|2022-11-30 14:55:00|6477.1|6471.1|6499.6|6493.6|6501.1|6495.1|6476.6|6470.6|575
1669820400000|2022-11-30 15:00:00|6500.1|6494.1|6478.6|6472.6|6505.1|6499.1|6476.1|6470.1|1715
1669820700000|2022-11-30 15:05:00|6478.1|6472.1|6468.6|6462.6|6483.1|6477.1|6468.6|6462.6|966
1669821000000|2022-11-30 15:10:00|6468.1|6462.1|6480.1|6474.1|6480.1|6474.1|6465.1|6459.1|913
1669821300000|2022-11-30 15:15:00|6479.1|6473.1|6480.1|6474.1|6487.1|6481.1|6475.1|6469.1|822
1669821600000|2022-11-30 15:20:00|6479.1|6473.1|6485.1|6479.1|6493.1|6487.1|6478.1|6472.1|606
1669821900000|2022-11-30 15:25:00|6486.1|6480.1|6489.1|6483.1|6496.6|6490.6|6480.6|6474.6|820
1669822200000|2022-11-30 15:30:00|6489.6|6483.6|6480.6|6474.6|6491.6|6485.6|6476.1|6470.1|722
1669822500000|2022-11-30 15:35:00|6480.1|6474.1|6475.1|6469.1|6483.1|6477.1|6472.1|6466.1|538
1669822800000|2022-11-30 15:40:00|6475.6|6469.6|6478.1|6472.1|6479.1|6473.1|6474.6|6468.6|492
1669823100000|2022-11-30 15:45:00|6477.1|6471.1|6464.1|6458.1|6478.1|6472.1|6464.1|6458.1|370
1669823400000|2022-11-30 15:50:00|6463.6|6457.6|6466.1|6460.1|6470.1|6464.1|6460.6|6454.6|513
1669823700000|2022-11-30 15:55:00|6465.1|6459.1|6458.6|6452.6|6477.1|6471.1|6458.6|6452.6|881
1669824000000|2022-11-30 16:00:00|6459.6|6453.6|6453.6|6447.6|6465.6|6459.6|6453.1|6447.1|495
1669824300000|2022-11-30 16:05:00|6453.1|6447.1|6461.6|6455.6|6467.1|6461.1|6453.1|6447.1|434
1669824600000|2022-11-30 16:10:00|6461.1|6455.1|6456.1|6450.1|6468.1|6462.1|6455.1|6449.1|535
1669824900000|2022-11-30 16:15:00|6456.6|6450.6|6464.6|6458.6|6468.1|6462.1|6456.1|6450.1|428
1669825200000|2022-11-30 16:20:00|6464.1|6458.1|6472.1|6466.1|6474.1|6468.1|6463.6|6457.6|507
1669825500000|2022-11-30 16:25:00|6471.6|6465.6|6469.1|6463.1|6476.1|6470.1|6465.1|6459.1|578
1669825800000|2022-11-30 16:30:00|6469.6|6463.6|6472.6|6466.6|6475.1|6469.1|6466.6|6460.6|490
1669826100000|2022-11-30 16:35:00|6472.1|6466.1|6474.6|6468.6|6475.1|6469.1|6466.1|6460.1|492
1669826400000|2022-11-30 16:40:00|6475.1|6469.1|6477.1|6471.1|6479.1|6473.1|6472.1|6466.1|348
1669826700000|2022-11-30 16:45:00|6476.1|6470.1|6485.1|6479.1|6487.1|6481.1|6475.6|6469.6|456
1669827000000|2022-11-30 16:50:00|6486.1|6480.1|6480.1|6474.1|6486.1|6480.1|6480.1|6474.1|423
1669827300000|2022-11-30 16:55:00|6480.6|6474.6|6480.6|6474.6|6483.6|6477.6|6479.1|6473.1|317
1669827600000|2022-11-30 17:00:00|6479.6|6473.6|6477.6|6471.6|6481.6|6475.6|6475.6|6469.6|274
1669827900000|2022-11-30 17:05:00|6478.6|6472.6|6470.6|6464.6|6478.6|6472.6|6468.6|6462.6|421
1669828200000|2022-11-30 17:10:00|6469.6|6463.6|6471.6|6465.6|6474.6|6468.6|6468.6|6462.6|212
1669828500000|2022-11-30 17:15:00|6472.6|6466.6|6460.6|6454.6|6472.6|6466.6|6457.6|6451.6|448
1669828800000|2022-11-30 17:20:00|6459.6|6453.6|6460.6|6454.6|6464.6|6458.6|6454.6|6448.6|391
1669829100000|2022-11-30 17:25:00|6461.6|6455.6|6466.6|6460.6|6468.6|6462.6|6459.6|6453.6|263
1669829400000|2022-11-30 17:30:00|6467.6|6461.6|6466.6|6460.6|6471.6|6465.6|6461.6|6455.6|404
1669829700000|2022-11-30 17:35:00|6465.6|6459.6|6457.6|6451.6|6465.6|6459.6|6456.6|6450.6|284
1669830000000|2022-11-30 17:40:00|6458.6|6452.6|6461.6|6455.6|6464.6|6458.6|6458.6|6452.6|468
1669830300000|2022-11-30 17:45:00|6460.6|6454.6|6463.6|6457.6|6466.6|6460.6|6460.6|6454.6|130
1669830600000|2022-11-30 17:50:00|6464.6|6458.6|6464.6|6458.6|6467.6|6461.6|6463.6|6457.6|177
1669830900000|2022-11-30 17:55:00|6463.6|6457.6|6466.6|6460.6|6467.6|6461.6|6462.6|6456.6|151
1669831200000|2022-11-30 18:00:00|6467.6|6461.6|6477.6|6471.6|6477.6|6471.6|6466.6|6460.6|302
1669831500000|2022-11-30 18:05:00|6478.6|6472.6|6483.6|6477.6|6483.6|6477.6|6475.6|6469.6|353
1669831800000|2022-11-30 18:10:00|6482.6|6476.6|6482.6|6476.6|6484.6|6478.6|6479.6|6473.6|237
1669832100000|2022-11-30 18:15:00|6481.6|6475.6|6479.6|6473.6|6482.6|6476.6|6478.6|6472.6|204
1669832400000|2022-11-30 18:20:00|6478.6|6472.6|6480.6|6474.6|6481.6|6475.6|6477.6|6471.6|208
1669832700000|2022-11-30 18:25:00|6482.6|6476.6|6477.6|6471.6|6484.6|6478.6|6477.6|6471.6|384
1669833000000|2022-11-30 18:30:00|6476.6|6470.6|6489.6|6483.6|6495.6|6489.6|6466.6|6460.6|807
1669833300000|2022-11-30 18:35:00|6490.6|6484.6|6508.6|6502.6|6517.6|6511.6|6489.6|6483.6|389
1669833600000|2022-11-30 18:40:00|6510.6|6504.6|6506.6|6500.6|6516.6|6510.6|6503.6|6497.6|353
1669833900000|2022-11-30 18:45:00|6507.6|6501.6|6500.6|6494.6|6507.6|6501.6|6482.6|6476.6|669
1669834200000|2022-11-30 18:50:00|6501.6|6495.6|6510.6|6504.6|6510.6|6504.6|6501.6|6495.6|260
1669834500000|2022-11-30 18:55:00|6509.6|6503.6|6539.8|6516.4|6550.6|6544.6|6509.6|6503.6|318
1669834800000|2022-11-30 19:00:00|6539.7|6516.3|6558.3|6534.9|6559.4|6536|6539.7|6516.3|0
1669835100000|2022-11-30 19:05:00|6558.4|6535|6551.7|6528.3|6564.8|6541.4|6551.7|6528.3|0
1669835400000|2022-11-30 19:10:00|6551.6|6528.2|6560.5|6537.1|6560.5|6537.1|6551.5|6528.1|0
1669835700000|2022-11-30 19:15:00|6560.7|6537.3|6582|6558.6|6582.2|6558.8|6557.2|6533.8|0
1669836000000|2022-11-30 19:20:00|6582.1|6558.7|6554.6|6531.2|6583.4|6560|6554.5|6531.1|0
1669836300000|2022-11-30 19:25:00|6554.7|6531.3|6565|6541.6|6569.3|6545.9|6543.5|6520.1|0
1669836600000|2022-11-30 19:30:00|6565.1|6541.7|6552.1|6528.7|6565.2|6541.8|6545.9|6522.5|0
1669836900000|2022-11-30 19:35:00|6552|6528.6|6555.8|6532.4|6559.7|6536.3|6551.6|6528.2|0
1669837200000|2022-11-30 19:40:00|6555.9|6532.5|6543.5|6520.1|6559.2|6535.8|6543.2|6519.8|0
1669837500000|2022-11-30 19:45:00|6543.6|6520.2|6550.7|6527.3|6553.2|6529.8|6540.7|6517.3|0
1669837800000|2022-11-30 19:50:00|6550.8|6527.4|6549.2|6525.8|6556.6|6533.2|6546.1|6522.7|0
1669838100000|2022-11-30 19:55:00|6549.3|6525.9|6547.8|6524.4|6549.7|6526.3|6542.7|6519.3|0
1669838400000|2022-11-30 20:00:00|6547.7|6524.3|6546.7|6523.3|6549.4|6526|6543|6519.6|0
1669838700000|2022-11-30 20:05:00|6546.5|6523.1|6551|6527.6|6551.3|6527.9|6545.5|6522.1|0
1669839000000|2022-11-30 20:10:00|6550.9|6527.5|6552.1|6528.7|6555.3|6531.9|6549.9|6526.5|0
1669839300000|2022-11-30 20:15:00|6551.2|6527.8|6558.1|6534.7|6559.4|6536|6550.2|6526.8|0
1669839600000|2022-11-30 20:20:00|6558|6534.6|6561.2|6537.8|6564.1|6540.7|6557.6|6534.2|0
1669839900000|2022-11-30 20:25:00|6561.3|6537.9|6561.4|6538|6563.8|6540.4|6558.8|6535.4|0
1669840200000|2022-11-30 20:30:00|6561.3|6537.9|6564.2|6540.8|6564.3|6540.9|6555.3|6531.9|0
1669840500000|2022-11-30 20:35:00|6564.3|6540.9|6551.8|6528.4|6565.1|6541.7|6551.7|6528.3|0
1669840800000|2022-11-30 20:40:00|6551.7|6528.3|6544.6|6521.2|6551.7|6528.3|6537.8|6514.4|0
1669841100000|2022-11-30 20:45:00|6544.5|6521.1|6544|6520.6|6549|6525.6|6540.7|6517.3|0
1669841400000|2022-11-30 20:50:00|6544.3|6520.9|6549.9|6526.5|6553.5|6530.1|6542.4|6519|0
1669841700000|2022-11-30 20:55:00|6550.1|6526.7|6555.4|6532|6556.1|6532.7|6540.5|6517.1|0
1669842000000|2022-11-30 21:00:00|6555.6|6532.2|6559.5|6536.1|6561.6|6538.2|6549.1|6525.7|0
1669842300000|2022-11-30 21:05:00|6559.3|6535.9|6561.4|6538|6564.1|6540.7|6559|6535.6|0
1669842600000|2022-11-30 21:10:00|6560.9|6537.5|6561.9|6538.5|6562.2|6538.8|6558.5|6535.1|0
1669842900000|2022-11-30 21:15:00|6561.7|6538.3|6562.2|6538.8|6562.3|6538.9|6559.8|6536.4|0
1669843200000|2022-11-30 21:20:00|6562|6538.6|6560.9|6537.5|6562|6538.6|6560.9|6537.5|0
1669843500000|2022-11-30 21:25:00|6561.1|6537.7|6562.7|6539.3|6562.7|6539.3|6561.1|6537.7|0
1669843800000|2022-11-30 21:30:00|6562.6|6539.2|6566.9|6543.5|6567.4|6544|6562.6|6539.2|0
1669844100000|2022-11-30 21:35:00|6566.8|6543.4|6569.4|6546|6569.4|6546|6566.4|6543|0
1669844400000|2022-11-30 21:40:00|6569.2|6545.8|6568.6|6545.2|6569.9|6546.5|6568.4|6545|0
1669844700000|2022-11-30 21:45:00|6568.4|6545|6568.1|6544.7|6568.8|6545.4|6568.1|6544.7|0
1669845000000|2022-11-30 21:50:00|6567.8|6544.4|6569.8|6546.4|6570.3|6546.9|6567.8|6544.4|0
1669845300000|2022-11-30 21:55:00|6569.6|6546.2|6570.8|6547.4|6571.1|6547.7|6569.5|6546.1|0
1669845600000|2022-11-30 22:00:00|6570.7|6547.3|6570.5|6547.1|6571.5|6548.1|6570.3|6546.9|0
1669845900000|2022-11-30 22:05:00|6570|6546.6|6570.3|6546.9|6570.5|6547.1|6570|6546.6|0
1669846200000|2022-11-30 22:10:00|6570.1|6546.7|6570|6546.6|6570.1|6546.7|6569.9|6546.5|0
1669846500000|2022-11-30 22:15:00|6569.9|6546.5|6570.3|6546.9|6570.6|6547.2|6569.5|6546.1|0
1669846800000|2022-11-30 22:20:00|6570.4|6547|6569.7|6546.3|6570.5|6547.1|6569.7|6546.3|0
1669847100000|2022-11-30 22:25:00|6569.8|6546.4|6573.6|6550.2|6573.9|6550.5|6569.6|6546.2|0
1669847400000|2022-11-30 22:30:00|6573.4|6550|6573.1|6549.7|6573.4|6550|6573.1|6549.7|0
1669847700000|2022-11-30 22:35:00|6572.9|6549.5|6573.5|6550.1|6573.5|6550.1|6572.9|6549.5|0
1669848000000|2022-11-30 22:40:00|6573.4|6550|6573.5|6550.1|6573.5|6550.1|6573.4|6550|0
1669848300000|2022-11-30 22:45:00|6573.4|6550|6573.8|6550.4|6574|6550.6|6573.4|6550|0
1669848600000|2022-11-30 22:50:00|6573.7|6550.3|6573.8|6550.4|6573.9|6550.5|6573.6|6550.2|0
1669848900000|2022-11-30 22:55:00|6574.1|6550.7|6578.8|6555.4|6578.8|6555.4|6573.9|6550.5|0
1669849200000|2022-11-30 23:00:00|6580|6556.6|6579.5|6556.1|6582.9|6559.5|6577.9|6554.5|0
1669849500000|2022-11-30 23:05:00|6579.8|6556.4|6576.4|6553|6579.8|6556.4|6575.9|6552.5|0
1669849800000|2022-11-30 23:10:00|6576.2|6552.8|6565.7|6542.3|6576.6|6553.2|6564.9|6541.5|0
1669850100000|2022-11-30 23:15:00|6566|6542.6|6564.2|6540.8|6566.3|6542.9|6563.4|6540|0
1669850400000|2022-11-30 23:20:00|6564.3|6540.9|6564.8|6541.4|6565.3|6541.9|6563.9|6540.5|0
1669850700000|2022-11-30 23:25:00|6565.1|6541.7|6572.8|6549.4|6573.6|6550.2|6564.3|6540.9|0
1669851000000|2022-11-30 23:30:00|6572.6|6549.2|6572|6548.6|6573.3|6549.9|6571|6547.6|0
1669851300000|2022-11-30 23:35:00|6572.1|6548.7|6582.2|6558.8|6582.7|6559.3|6572|6548.6|0
1669851600000|2022-11-30 23:40:00|6582.3|6558.9|6592.2|6568.8|6592.4|6569|6582.2|6558.8|0
1669851900000|2022-11-30 23:45:00|6592.4|6569|6592.7|6569.3|6592.7|6569.3|6591.6|6568.2|0
1669852200000|2022-11-30 23:50:00|6593.2|6569.8|6594.8|6571.4|6595|6571.6|6592.7|6569.3|0
1669852500000|2022-11-30 23:55:00|6595|6571.6|6594.2|6570.8|6595.5|6572.1|6594.2|6570.8|0
1669852800000|2022-12-01 00:00:00|6593.7|6570.3|6595.5|6572.1|6595.8|6572.4|6593.7|6570.3|0
1669853100000|2022-12-01 00:05:00|6595.7|6572.3|6595.8|6572.4|6595.8|6572.4|6592.6|6569.2|0
1669853400000|2022-12-01 00:10:00|6595.7|6572.3|6600.6|6577.2|6601.1|6577.7|6595.6|6572.2|0
1669853700000|2022-12-01 00:15:00|6600.3|6576.9|6601.3|6577.9|6602.3|6578.9|6599.2|6575.8|0
1669854000000|2022-12-01 00:20:00|6601.7|6578.3|6602.9|6579.5|6603.4|6580|6601.4|6578|0
1669854300000|2022-12-01 00:25:00|6602.8|6579.4|6601.9|6578.5|6604.1|6580.7|6601.6|6578.2|0
1669854600000|2022-12-01 00:30:00|6601.8|6578.4|6601|6577.6|6602|6578.6|6600.3|6576.9|0
1669854900000|2022-12-01 00:35:00|6601.1|6577.7|6600.7|6577.3|6603.6|6580.2|6600.5|6577.1|0
1669855200000|2022-12-01 00:40:00|6600.8|6577.4|6599.8|6576.4|6601|6577.6|6598|6574.6|0
1669855500000|2022-12-01 00:45:00|6599.5|6576.1|6599.2|6575.8|6601.1|6577.7|6599.2|6575.8|0
1669855800000|2022-12-01 00:50:00|6599.3|6575.9|6599.5|6576.1|6600|6576.6|6598.3|6574.9|0
1669856100000|2022-12-01 00:55:00|6599.6|6576.2|6599.4|6576|6600.2|6576.8|6599.2|6575.8|0
1669856400000|2022-12-01 01:00:00|6599.2|6575.8|6594.3|6570.9|6599.6|6576.2|6593.6|6570.2|0
1669856700000|2022-12-01 01:05:00|6594|6570.6|6580.7|6557.3|6594.5|6571.1|6580.7|6557.3|0
1669857000000|2022-12-01 01:10:00|6580.5|6557.1|6579.8|6556.4|6581.1|6557.7|6579.8|6556.4|0
1669857300000|2022-12-01 01:15:00|6580.3|6556.9|6548.6|6542.6|6580.3|6573.6|6538.6|6532.6|5011
1669857600000|2022-12-01 01:20:00|6549.6|6543.6|6558.6|6552.6|6574.6|6568.6|6544.6|6538.6|3245
1669857900000|2022-12-01 01:25:00|6557.6|6551.6|6543.6|6537.6|6558.6|6552.6|6528.6|6522.6|3693
1669858200000|2022-12-01 01:30:00|6546.6|6540.6|6565.6|6559.6|6610.6|6604.6|6546.6|6540.6|9636
1669858500000|2022-12-01 01:35:00|6566.6|6560.6|6526.6|6520.6|6579.6|6573.6|6516.6|6510.6|5256
1669858800000|2022-12-01 01:40:00|6523.6|6517.6|6538.6|6532.6|6548.6|6542.6|6514.6|6508.6|3649
1669859100000|2022-12-01 01:45:00|6537.6|6531.6|6533.6|6527.6|6552.6|6546.6|6520.6|6514.6|5219
1669859400000|2022-12-01 01:50:00|6534.6|6528.6|6510.6|6504.6|6535.6|6529.6|6507.6|6501.6|4057
1669859700000|2022-12-01 01:55:00|6509.6|6503.6|6471.6|6465.6|6512.6|6506.6|6470.6|6464.6|4706
1669860000000|2022-12-01 02:00:00|6473.6|6467.6|6493.6|6487.6|6497.6|6491.6|6471.6|6465.6|3033
1669860300000|2022-12-01 02:05:00|6491.6|6485.6|6462.6|6456.6|6491.6|6485.6|6462.6|6456.6|1731
1669860600000|2022-12-01 02:10:00|6463.6|6457.6|6437.6|6431.6|6468.6|6462.6|6432.6|6426.6|3206
1669860900000|2022-12-01 02:15:00|6436.6|6430.6|6450.6|6444.6|6464.6|6458.6|6434.6|6428.6|2839
1669861200000|2022-12-01 02:20:00|6449.6|6443.6|6478.6|6472.6|6478.6|6472.6|6444.6|6438.6|1911
1669861500000|2022-12-01 02:25:00|6477.6|6471.6|6477.6|6471.6|6481.6|6475.6|6466.6|6460.6|1647
1669861800000|2022-12-01 02:30:00|6476.6|6470.6|6456.6|6450.6|6482.6|6476.6|6451.6|6445.6|2348
1669862100000|2022-12-01 02:35:00|6455.6|6449.6|6462.1|6456.1|6462.1|6456.1|6438.1|6432.1|1699
1669862400000|2022-12-01 02:40:00|6463.1|6457.1|6465.1|6459.1|6473.1|6467.1|6453.1|6447.1|1689
1669862700000|2022-12-01 02:45:00|6464.1|6458.1|6477.1|6471.1|6480.1|6474.1|6462.1|6456.1|3477
1669863000000|2022-12-01 02:50:00|6476.1|6470.1|6450.1|6444.1|6477.1|6471.1|6450.1|6444.1|1194
1669863300000|2022-12-01 02:55:00|6449.1|6443.1|6449.1|6443.1|6453.1|6447.1|6444.1|6438.1|6150
1669863600000|2022-12-01 03:00:00|6450.1|6444.1|6462.1|6456.1|6467.1|6461.1|6442.1|6436.1|1583
1669863900000|2022-12-01 03:05:00|6463.1|6457.1|6465.1|6459.1|6475.1|6469.1|6458.1|6452.1|1426
1669864200000|2022-12-01 03:10:00|6466.1|6460.1|6435.1|6429.1|6466.1|6460.1|6435.1|6429.1|1926
1669864500000|2022-12-01 03:15:00|6436.1|6430.1|6430.1|6424.1|6436.1|6430.1|6421.1|6415.1|1749
1669864800000|2022-12-01 03:20:00|6429.1|6423.1|6418.1|6412.1|6438.1|6432.1|6414.1|6408.1|1396
1669865100000|2022-12-01 03:25:00|6417.1|6411.1|6416.1|6410.1|6431.1|6425.1|6413.1|6407.1|975
1669865400000|2022-12-01 03:30:00|6417.1|6411.1|6431.1|6425.1|6432.1|6426.1|6415.1|6409.1|814
1669865700000|2022-12-01 03:35:00|6430.1|6424.1|6442.1|6436.1|6445.1|6439.1|6430.1|6424.1|761
1669866000000|2022-12-01 03:40:00|6441.1|6435.1|6449.1|6443.1|6450.1|6444.1|6437.1|6431.1|829
1669866300000|2022-12-01 03:45:00|6448.1|6442.1|6444.1|6438.1|6450.1|6444.1|6434.1|6428.1|1331
1669866600000|2022-12-01 03:50:00|6445.1|6439.1|6460.1|6454.1|6460.1|6454.1|6444.1|6438.1|951
1669866900000|2022-12-01 03:55:00|6461.1|6455.1|6461.1|6455.1|6463.1|6457.1|6455.1|6449.1|1122
1669867200000|2022-12-01 04:00:00|6469.6|6446.2|6468.8|6445.4|6469.6|6446.2|6468.2|6444.8|0
1669867500000|2022-12-01 04:05:00|6468.6|6445.2|6469.3|6445.9|6469.3|6445.9|6468.5|6445.1|0
1669867800000|2022-12-01 04:10:00|6469.6|6446.2|6470.2|6446.8|6470.6|6447.2|6469.3|6445.9|0
1669868100000|2022-12-01 04:15:00|6470.3|6446.9|6470.2|6446.8|6470.7|6447.3|6469.7|6446.3|0
1669868400000|2022-12-01 04:20:00|6470.4|6447|6470.4|6447|6470.4|6447|6469.9|6446.5|0
1669868700000|2022-12-01 04:25:00|6470.3|6446.9|6470.2|6446.8|6470.6|6447.2|6470.2|6446.8|0
1669869000000|2022-12-01 04:30:00|6470|6446.6|6472.5|6449.1|6472.5|6449.1|6469.9|6446.5|0
1669869300000|2022-12-01 04:35:00|6472.4|6449|6474.5|6451.1|6474.7|6451.3|6471.9|6448.5|0
1669869600000|2022-12-01 04:40:00|6474.4|6451|6474.6|6451.2|6474.6|6451.2|6473.9|6450.5|0
1669869900000|2022-12-01 04:45:00|6474.5|6451.1|6473.1|6449.7|6475.2|6451.8|6472.9|6449.5|0
1669870200000|2022-12-01 04:50:00|6473.3|6449.9|6472.9|6449.5|6473.6|6450.2|6472.6|6449.2|0
1669870500000|2022-12-01 04:55:00|6473.1|6449.7|6472.9|6449.5|6473.1|6449.7|6472.6|6449.2|0
1669870800000|2022-12-01 05:00:00|6473|6449.6|6448.1|6442.1|6473|6454.1|6439.1|6433.1|1672
1669871100000|2022-12-01 05:05:00|6446.1|6440.1|6452.1|6446.1|6468.1|6462.1|6438.1|6432.1|2673
1669871400000|2022-12-01 05:10:00|6451.1|6445.1|6448.1|6442.1|6451.1|6445.1|6437.1|6431.1|1081
1669871700000|2022-12-01 05:15:00|6449.1|6443.1|6447.1|6441.1|6465.1|6459.1|6447.1|6441.1|1139
1669872000000|2022-12-01 05:20:00|6448.1|6442.1|6463.1|6457.1|6464.1|6458.1|6446.1|6440.1|639
1669872300000|2022-12-01 05:25:00|6462.1|6456.1|6446.1|6440.1|6465.1|6459.1|6438.1|6432.1|1098
1669872600000|2022-12-01 05:30:00|6445.1|6439.1|6457.1|6451.1|6457.1|6451.1|6443.1|6437.1|1136
1669872900000|2022-12-01 05:35:00|6456.1|6450.1|6453.1|6447.1|6476.1|6470.1|6451.1|6445.1|1631
1669873200000|2022-12-01 05:40:00|6452.1|6446.1|6476.1|6470.1|6498.1|6492.1|6442.1|6436.1|6416
1669873500000|2022-12-01 05:45:00|6474.1|6468.1|6448.1|6442.1|6474.1|6468.1|6442.1|6436.1|2270
1669873800000|2022-12-01 05:50:00|6447.1|6441.1|6427.1|6421.1|6447.1|6441.1|6424.1|6418.1|2139
1669874100000|2022-12-01 05:55:00|6428.1|6422.1|6433.1|6427.1|6444.1|6438.1|6426.1|6420.1|1236
1669874400000|2022-12-01 06:00:00|6434.1|6428.1|6432.1|6426.1|6443.1|6437.1|6426.1|6420.1|1180
1669874700000|2022-12-01 06:05:00|6431.1|6425.1|6435.1|6429.1|6440.1|6434.1|6428.1|6422.1|1251
1669875000000|2022-12-01 06:10:00|6437.1|6431.1|6433.1|6427.1|6439.1|6433.1|6425.1|6419.1|1058
1669875300000|2022-12-01 06:15:00|6432.1|6426.1|6442.1|6436.1|6445.1|6439.1|6427.1|6421.1|1244
1669875600000|2022-12-01 06:20:00|6443.1|6437.1|6447.1|6441.1|6448.1|6442.1|6438.1|6432.1|860
1669875900000|2022-12-01 06:25:00|6448.1|6442.1|6440.1|6434.1|6452.1|6446.1|6439.1|6433.1|704
1669876200000|2022-12-01 06:30:00|6441.1|6435.1|6447.1|6441.1|6449.1|6443.1|6432.1|6426.1|963
1669876500000|2022-12-01 06:35:00|6446.1|6440.1|6455.1|6449.1|6455.1|6449.1|6446.1|6440.1|1054
1669876800000|2022-12-01 06:40:00|6454.1|6448.1|6444.1|6438.1|6458.1|6452.1|6439.1|6433.1|925
1669877100000|2022-12-01 06:45:00|6443.1|6437.1|6440.1|6434.1|6451.1|6445.1|6438.1|6432.1|845
1669877400000|2022-12-01 06:50:00|6442.1|6436.1|6435.1|6429.1|6445.1|6439.1|6430.1|6424.1|960
1669877700000|2022-12-01 06:55:00|6436.1|6430.1|6438.1|6432.1|6448.1|6442.1|6427.1|6421.1|2099
1669878000000|2022-12-01 07:00:00|6439.1|6433.1|6449.1|6443.1|6450.1|6444.1|6437.1|6431.1|1181
1669878300000|2022-12-01 07:05:00|6448.1|6442.1|6454.1|6448.1|6456.1|6450.1|6445.1|6439.1|2001
1669878600000|2022-12-01 07:10:00|6455.1|6449.1|6454.1|6448.1|6458.1|6452.1|6449.1|6443.1|1268
1669878900000|2022-12-01 07:15:00|6455.1|6449.1|6464.1|6458.1|6468.1|6462.1|6452.1|6446.1|1855
1669879200000|2022-12-01 07:20:00|6463.1|6457.1|6452.1|6446.1|6466.1|6460.1|6451.1|6445.1|1605
1669879500000|2022-12-01 07:25:00|6451.1|6445.1|6446.1|6440.1|6452.1|6446.1|6442.1|6436.1|2791
1669879800000|2022-12-01 07:30:00|6447.1|6441.1|6443.1|6437.1|6450.1|6444.1|6441.1|6435.1|1464
1669880100000|2022-12-01 07:35:00|6442.1|6436.1|6446.1|6440.1|6452.1|6446.1|6442.1|6436.1|2479
1669880400000|2022-12-01 07:40:00|6447.1|6441.1|6435.1|6429.1|6449.1|6443.1|6434.1|6428.1|1579
1669880700000|2022-12-01 07:45:00|6436.1|6430.1|6415.1|6409.1|6438.1|6432.1|6407.1|6401.1|3795
1669881000000|2022-12-01 07:50:00|6414.1|6408.1|6383.1|6377.1|6415.1|6409.1|6383.1|6377.1|3586
1669881300000|2022-12-01 07:55:00|6382.1|6376.1|6377.1|6371.1|6392.1|6386.1|6373.1|6367.1|4099
1669881600000|2022-12-01 08:00:00|6379.1|6373.1|6387.1|6381.1|6388.1|6382.1|6374.1|6368.1|3486
1669881900000|2022-12-01 08:05:00|6386.1|6380.1|6387.1|6381.1|6396.1|6390.1|6386.1|6380.1|2828
1669882200000|2022-12-01 08:10:00|6389.1|6383.1|6406.1|6400.1|6406.1|6400.1|6389.1|6383.1|2036
1669882500000|2022-12-01 08:15:00|6405.1|6399.1|6397.1|6391.1|6406.1|6400.1|6397.1|6391.1|1451
1669882800000|2022-12-01 08:20:00|6398.1|6392.1|6385.1|6379.1|6401.1|6395.1|6385.1|6379.1|2417
1669883100000|2022-12-01 08:25:00|6386.1|6380.1|6390.1|6384.1|6390.1|6384.1|6381.1|6375.1|2335
1669883400000|2022-12-01 08:30:00|6393.2|6369.8|6399.1|6375.7|6400.8|6377.4|6393|6369.6|0
1669883700000|2022-12-01 08:35:00|6399|6375.6|6397.9|6374.5|6399|6375.6|6395.9|6372.5|0
1669884000000|2022-12-01 08:40:00|6397.7|6374.3|6398.2|6374.8|6399.6|6376.2|6397.4|6374|0
1669884300000|2022-12-01 08:45:00|6398|6374.6|6395.5|6372.1|6398.9|6375.5|6395.2|6371.8|0
1669884600000|2022-12-01 08:50:00|6395.8|6372.4|6396|6372.6|6397.8|6374.4|6394.3|6370.9|0
1669884900000|2022-12-01 08:55:00|6396.2|6372.8|6396.3|6372.9|6398.4|6375|6395.9|6372.5|0
1669885200000|2022-12-01 09:00:00|6396.5|6373.1|6396.3|6372.9|6398.6|6375.2|6394.4|6371|0
1669885500000|2022-12-01 09:05:00|6396.1|6372.7|6393.5|6370.1|6396.3|6372.9|6392.6|6369.2|0
1669885800000|2022-12-01 09:10:00|6393.3|6369.9|6392|6368.6|6393.7|6370.3|6390.5|6367.1|0
1669886100000|2022-12-01 09:15:00|6391.8|6368.4|6393.1|6387.1|6394.1|6388.1|6385.1|6368.4|392
1669886400000|2022-12-01 09:20:00|6394.1|6388.1|6393.1|6387.1|6396.1|6390.1|6389.1|6383.1|160
1669886700000|2022-12-01 09:25:00|6392.1|6386.1|6403.1|6397.1|6406.1|6400.1|6392.1|6386.1|580
1669887000000|2022-12-01 09:30:00|6404.1|6398.1|6404.1|6398.1|6406.1|6400.1|6398.1|6392.1|253
1669887300000|2022-12-01 09:35:00|6403.1|6397.1|6393.1|6387.1|6403.1|6397.1|6392.1|6386.1|111
1669887600000|2022-12-01 09:40:00|6394.1|6388.1|6396.1|6390.1|6403.1|6397.1|6389.1|6383.1|261
1669887900000|2022-12-01 09:45:00|6397.1|6391.1|6398.1|6392.1|6398.1|6392.1|6394.1|6388.1|242
1669888200000|2022-12-01 09:50:00|6397.1|6391.1|6389.1|6383.1|6398.1|6392.1|6385.1|6379.1|497
1669888500000|2022-12-01 09:55:00|6388.1|6382.1|6390.1|6384.1|6393.1|6387.1|6388.1|6382.1|139
1669888800000|2022-12-01 10:00:00|6391.1|6385.1|6395.1|6389.1|6398.1|6392.1|6389.1|6383.1|302
1669889100000|2022-12-01 10:05:00|6394.1|6388.1|6390.1|6384.1|6395.1|6389.1|6390.1|6384.1|146
1669889400000|2022-12-01 10:10:00|6391.1|6385.1|6400.1|6394.1|6400.1|6394.1|6391.1|6385.1|123
1669889700000|2022-12-01 10:15:00|6398.1|6392.1|6392.1|6386.1|6399.1|6393.1|6392.1|6386.1|143
1669890000000|2022-12-01 10:20:00|6393.1|6387.1|6392.1|6386.1|6394.1|6388.1|6389.1|6383.1|80
1669890300000|2022-12-01 10:25:00|6391.1|6385.1|6388.1|6382.1|6393.1|6387.1|6388.1|6382.1|52
1669890600000|2022-12-01 10:30:00|6390.1|6384.1|6387.1|6381.1|6393.1|6387.1|6383.1|6377.1|171
1669890900000|2022-12-01 10:35:00|6388.1|6382.1|6387.1|6381.1|6389.1|6383.1|6384.1|6378.1|90
1669891200000|2022-12-01 10:40:00|6386.1|6380.1|6383.1|6377.1|6388.1|6382.1|6382.1|6376.1|202
1669891500000|2022-12-01 10:45:00|6382.1|6376.1|6387.1|6381.1|6387.1|6381.1|6378.1|6372.1|236
1669891800000|2022-12-01 10:50:00|6386.1|6380.1|6384.1|6378.1|6388.1|6382.1|6384.1|6378.1|79
1669892100000|2022-12-01 10:55:00|6385.1|6379.1|6384.1|6378.1|6385.1|6379.1|6381.1|6375.1|125
1669892400000|2022-12-01 11:00:00|6383.6|6377.6|6379.6|6373.6|6385.6|6379.6|6378.6|6372.6|197
1669892700000|2022-12-01 11:05:00|6380.1|6374.1|6380.1|6374.1|6381.1|6375.1|6375.6|6369.6|311
1669893000000|2022-12-01 11:10:00|6380.6|6374.6|6380.1|6374.1|6381.6|6375.6|6379.1|6373.1|56
1669893300000|2022-12-01 11:15:00|6379.6|6373.6|6381.1|6375.1|6381.6|6375.6|6376.6|6370.6|271
1669893600000|2022-12-01 11:20:00|6381.6|6375.6|6380.6|6374.6|6382.6|6376.6|6380.1|6374.1|55
1669893900000|2022-12-01 11:25:00|6379.6|6373.6|6384.6|6378.6|6384.6|6378.6|6379.6|6373.6|59
1669894200000|2022-12-01 11:30:00|6385.6|6379.6|6385.1|6379.1|6385.6|6379.6|6382.1|6376.1|137
1669894500000|2022-12-01 11:35:00|6385.6|6379.6|6385.1|6379.1|6385.6|6379.6|6383.6|6377.6|15
1669894800000|2022-12-01 11:40:00|6385.6|6379.6|6387.1|6381.1|6387.6|6381.6|6385.6|6379.6|66
1669895100000|2022-12-01 11:45:00|6386.6|6380.6|6385.1|6379.1|6387.1|6381.1|6385.1|6379.1|17
1669895400000|2022-12-01 11:50:00|6384.6|6378.6|6389.6|6383.6|6390.6|6384.6|6384.6|6378.6|137
1669895700000|2022-12-01 11:55:00|6390.1|6384.1|6390.6|6384.6|6392.1|6386.1|6388.6|6382.6|83
1669896000000|2022-12-01 12:00:00|6391.1|6385.1|6397.1|6391.1|6397.6|6391.6|6390.6|6384.6|132
1669896300000|2022-12-01 12:05:00|6397.6|6391.6|6397.6|6391.6|6398.6|6392.6|6396.1|6390.1|96
1669896600000|2022-12-01 12:10:00|6397.1|6391.1|6397.1|6391.1|6398.6|6392.6|6396.6|6390.6|75
1669896900000|2022-12-01 12:15:00|6397.6|6391.6|6395.6|6389.6|6399.6|6393.6|6394.6|6388.6|103
1669897200000|2022-12-01 12:20:00|6396.1|6390.1|6394.6|6388.6|6396.6|6390.6|6394.6|6388.6|42
1669897500000|2022-12-01 12:25:00|6393.1|6387.1|6392.1|6386.1|6393.1|6387.1|6388.1|6382.1|52
1669897800000|2022-12-01 12:30:00|6392.6|6386.6|6395.1|6389.1|6395.6|6389.6|6391.1|6385.1|25
1669898100000|2022-12-01 12:35:00|6395.6|6389.6|6397.6|6391.6|6398.6|6392.6|6395.6|6389.6|131
1669898400000|2022-12-01 12:40:00|6397.1|6391.1|6398.1|6392.1|6398.6|6392.6|6396.6|6390.6|38
1669898700000|2022-12-01 12:45:00|6397.6|6391.6|6398.1|6392.1|6398.6|6392.6|6394.6|6388.6|62
1669899000000|2022-12-01 12:50:00|6398.6|6392.6|6401.6|6395.6|6401.6|6395.6|6396.6|6390.6|77
1669899300000|2022-12-01 12:55:00|6401.1|6395.1|6400.1|6394.1|6402.6|6396.6|6398.6|6392.6|39
1669899600000|2022-12-01 13:00:00|6400.6|6394.6|6403.1|6397.1|6403.1|6397.1|6397.1|6391.1|55
1669899900000|2022-12-01 13:05:00|6402.6|6396.6|6407.1|6401.1|6407.6|6401.6|6402.6|6396.6|159
1669900200000|2022-12-01 13:10:00|6406.6|6400.6|6407.1|6401.1|6407.1|6401.1|6403.1|6397.1|63
1669900500000|2022-12-01 13:15:00|6406.6|6400.6|6405.1|6399.1|6407.1|6401.1|6403.1|6397.1|89
1669900800000|2022-12-01 13:20:00|6404.6|6398.6|6407.6|6401.6|6407.6|6401.6|6402.6|6396.6|148
1669901100000|2022-12-01 13:25:00|6408.6|6402.6|6408.6|6402.6|6411.1|6405.1|6406.6|6400.6|95
1669901400000|2022-12-01 13:30:00|6408.1|6402.1|6423.1|6417.1|6424.1|6418.1|6397.6|6391.6|478
1669901700000|2022-12-01 13:35:00|6423.6|6417.6|6422.1|6416.1|6423.6|6417.6|6412.1|6406.1|211
1669902000000|2022-12-01 13:40:00|6422.6|6416.6|6421.1|6415.1|6424.6|6418.6|6415.6|6409.6|68
1669902300000|2022-12-01 13:45:00|6420.6|6414.6|6411.6|6405.6|6422.1|6416.1|6411.1|6405.1|125
1669902600000|2022-12-01 13:50:00|6411.1|6405.1|6413.1|6407.1|6415.1|6409.1|6407.6|6401.6|76
1669902900000|2022-12-01 13:55:00|6412.6|6406.6|6415.6|6409.6|6420.6|6414.6|6412.6|6406.6|246
1669903200000|2022-12-01 14:00:00|6415.1|6409.1|6416.1|6410.1|6417.1|6411.1|6410.6|6404.6|73
1669903500000|2022-12-01 14:05:00|6415.6|6409.6|6420.6|6414.6|6421.6|6415.6|6415.6|6409.6|212
1669903800000|2022-12-01 14:10:00|6420.1|6414.1|6427.1|6421.1|6431.6|6425.6|6420.1|6414.1|252
1669904100000|2022-12-01 14:15:00|6426.6|6420.6|6419.1|6413.1|6429.1|6423.1|6418.6|6412.6|364
1669904400000|2022-12-01 14:20:00|6419.6|6413.6|6423.6|6417.6|6424.6|6418.6|6418.1|6412.1|187
1669904700000|2022-12-01 14:25:00|6423.1|6417.1|6425.6|6419.6|6426.6|6420.6|6418.1|6412.1|523
1669905000000|2022-12-01 14:30:00|6426.1|6420.1|6394.1|6388.1|6428.6|6422.6|6392.6|6386.6|2131
1669905300000|2022-12-01 14:35:00|6394.6|6388.6|6400.1|6394.1|6408.1|6402.1|6381.6|6375.6|1365
1669905600000|2022-12-01 14:40:00|6398.6|6392.6|6425.1|6419.1|6427.6|6421.6|6393.6|6387.6|1470
1669905900000|2022-12-01 14:45:00|6424.6|6418.6|6444.1|6438.1|6446.6|6440.6|6424.6|6418.6|1559
1669906200000|2022-12-01 14:50:00|6443.6|6437.6|6459.1|6453.1|6459.6|6453.6|6440.6|6434.6|845
1669906500000|2022-12-01 14:55:00|6458.6|6452.6|6456.6|6450.6|6466.6|6460.6|6456.6|6450.6|671
1669906800000|2022-12-01 15:00:00|6457.1|6451.1|6466.1|6460.1|6468.6|6462.6|6451.1|6445.1|974
1669907100000|2022-12-01 15:05:00|6466.6|6460.6|6456.1|6450.1|6466.6|6460.6|6455.6|6449.6|380
1669907400000|2022-12-01 15:10:00|6455.6|6449.6|6449.6|6443.6|6461.6|6455.6|6443.6|6437.6|970
1669907700000|2022-12-01 15:15:00|6449.1|6443.1|6437.1|6431.1|6456.6|6450.6|6434.6|6428.6|730
1669908000000|2022-12-01 15:20:00|6436.6|6430.6|6434.1|6428.1|6443.6|6437.6|6434.1|6428.1|459
1669908300000|2022-12-01 15:25:00|6433.6|6427.6|6431.6|6425.6|6447.1|6441.1|6429.6|6423.6|552
1669908600000|2022-12-01 15:30:00|6431.1|6425.1|6432.1|6426.1|6435.1|6429.1|6423.6|6417.6|542
1669908900000|2022-12-01 15:35:00|6431.6|6425.6|6425.6|6419.6|6435.6|6429.6|6425.6|6419.6|395
1669909200000|2022-12-01 15:40:00|6424.6|6418.6|6415.1|6409.1|6424.6|6418.6|6410.1|6404.1|607
1669909500000|2022-12-01 15:45:00|6414.6|6408.6|6427.6|6421.6|6428.1|6422.1|6411.6|6405.6|517
1669909800000|2022-12-01 15:50:00|6427.1|6421.1|6427.6|6421.6|6433.6|6427.6|6426.6|6420.6|658
1669910100000|2022-12-01 15:55:00|6427.1|6421.1|6433.1|6427.1|6434.1|6428.1|6419.6|6413.6|444
1669910400000|2022-12-01 16:00:00|6432.6|6426.6|6430.1|6424.1|6434.6|6428.6|6430.1|6424.1|219
1669910700000|2022-12-01 16:05:00|6430.6|6424.6|6425.1|6419.1|6431.6|6425.6|6420.6|6414.6|156
1669911000000|2022-12-01 16:10:00|6425.6|6419.6|6416.1|6410.1|6425.6|6419.6|6414.6|6408.6|305
1669911300000|2022-12-01 16:15:00|6415.6|6409.6|6419.6|6413.6|6422.6|6416.6|6407.6|6401.6|537
1669911600000|2022-12-01 16:20:00|6419.1|6413.1|6417.1|6411.1|6426.6|6420.6|6415.1|6409.1|573
1669911900000|2022-12-01 16:25:00|6416.6|6410.6|6413.1|6407.1|6418.6|6412.6|6411.1|6405.1|244
1669912200000|2022-12-01 16:30:00|6414.1|6408.1|6425.6|6419.6|6426.6|6420.6|6414.1|6408.1|145
1669912500000|2022-12-01 16:35:00|6426.1|6420.1|6424.1|6418.1|6428.6|6422.6|6416.6|6410.6|201
1669912800000|2022-12-01 16:40:00|6424.6|6418.6|6424.6|6418.6|6429.1|6423.1|6419.1|6413.1|163
1669913100000|2022-12-01 16:45:00|6425.1|6419.1|6418.6|6412.6|6428.6|6422.6|6418.6|6412.6|231
1669913400000|2022-12-01 16:50:00|6419.1|6413.1|6420.6|6414.6|6425.6|6419.6|6417.6|6411.6|163
1669913700000|2022-12-01 16:55:00|6420.1|6414.1|6415.1|6409.1|6422.6|6416.6|6413.1|6407.1|80
1669914000000|2022-12-01 17:00:00|6414.1|6408.1|6402.1|6396.1|6416.1|6410.1|6401.1|6395.1|126
1669914300000|2022-12-01 17:05:00|6401.1|6395.1|6398.1|6392.1|6404.1|6398.1|6396.1|6390.1|200
1669914600000|2022-12-01 17:10:00|6399.1|6393.1|6409.1|6403.1|6411.1|6405.1|6397.1|6391.1|354
1669914900000|2022-12-01 17:15:00|6408.1|6402.1|6404.1|6398.1|6410.1|6404.1|6404.1|6398.1|117
1669915200000|2022-12-01 17:20:00|6405.1|6399.1|6418.1|6412.1|6418.1|6412.1|6404.1|6398.1|117
1669915500000|2022-12-01 17:25:00|6419.1|6413.1|6425.1|6419.1|6426.1|6420.1|6419.1|6413.1|208
1669915800000|2022-12-01 17:30:00|6424.1|6418.1|6427.1|6421.1|6429.1|6423.1|6423.1|6417.1|100
1669916100000|2022-12-01 17:35:00|6426.1|6420.1|6427.1|6421.1|6427.1|6421.1|6423.1|6417.1|112
1669916400000|2022-12-01 17:40:00|6426.1|6420.1|6428.1|6422.1|6428.1|6422.1|6423.1|6417.1|145
1669916700000|2022-12-01 17:45:00|6427.1|6421.1|6425.1|6419.1|6431.1|6425.1|6423.1|6417.1|109
1669917000000|2022-12-01 17:50:00|6424.1|6418.1|6420.1|6414.1|6427.1|6421.1|6420.1|6414.1|136
1669917300000|2022-12-01 17:55:00|6422.1|6416.1|6424.1|6418.1|6424.1|6418.1|6419.1|6413.1|81
1669917600000|2022-12-01 18:00:00|6423.1|6417.1|6426.1|6420.1|6428.1|6422.1|6422.1|6416.1|140
1669917900000|2022-12-01 18:05:00|6427.1|6421.1|6432.1|6426.1|6433.1|6427.1|6427.1|6421.1|88
1669918200000|2022-12-01 18:10:00|6431.1|6425.1|6429.1|6423.1|6433.1|6427.1|6428.1|6422.1|66
1669918500000|2022-12-01 18:15:00|6430.1|6424.1|6418.1|6412.1|6430.1|6424.1|6416.1|6410.1|82
1669918800000|2022-12-01 18:20:00|6420.1|6414.1|6418.1|6412.1|6421.1|6415.1|6417.1|6411.1|68
1669919100000|2022-12-01 18:25:00|6419.1|6413.1|6418.1|6412.1|6421.1|6415.1|6418.1|6412.1|51
1669919400000|2022-12-01 18:30:00|6419.1|6413.1|6417.1|6411.1|6421.1|6415.1|6416.1|6410.1|169
1669919700000|2022-12-01 18:35:00|6418.1|6412.1|6417.1|6411.1|6421.1|6415.1|6416.1|6410.1|70
1669920000000|2022-12-01 18:40:00|6418.1|6412.1|6422.1|6416.1|6422.1|6416.1|6418.1|6412.1|89
1669920300000|2022-12-01 18:45:00|6421.1|6415.1|6418.1|6412.1|6423.1|6417.1|6417.1|6411.1|132
1669920600000|2022-12-01 18:50:00|6419.1|6413.1|6418.1|6412.1|6421.1|6415.1|6417.1|6411.1|146
1669920900000|2022-12-01 18:55:00|6417.1|6411.1|6426.3|6402.9|6426.4|6416.1|6415.1|6402.9|167
1669921200000|2022-12-01 19:00:00|6426.4|6403|6418.9|6395.5|6426.6|6403.2|6417.8|6394.4|0
1669921500000|2022-12-01 19:05:00|6419|6395.6|6419.6|6396.2|6419.7|6396.3|6416.6|6393.2|0
1669921800000|2022-12-01 19:10:00|6419.7|6396.3|6428.4|6405|6428.5|6405.1|6419.5|6396.1|0
1669922100000|2022-12-01 19:15:00|6428.3|6404.9|6428.9|6405.5|6429.8|6406.4|6426.6|6403.2|0
1669922400000|2022-12-01 19:20:00|6429|6405.6|6424.8|6401.4|6429|6405.6|6423.1|6399.7|0
1669922700000|2022-12-01 19:25:00|6424.9|6401.5|6423.2|6399.8|6427.3|6403.9|6422.2|6398.8|0
1669923000000|2022-12-01 19:30:00|6423.1|6399.7|6425.9|6402.5|6427.5|6404.1|6419.1|6395.7|0
1669923300000|2022-12-01 19:35:00|6426|6402.6|6424.9|6401.5|6426|6402.6|6424.5|6401.1|0
1669923600000|2022-12-01 19:40:00|6425|6401.6|6425.3|6401.9|6428.1|6404.7|6424.7|6401.3|0
1669923900000|2022-12-01 19:45:00|6425.2|6401.8|6428.5|6405.1|6428.5|6405.1|6424.2|6400.8|0
1669924200000|2022-12-01 19:50:00|6428.4|6405|6432|6408.6|6433.5|6410.1|6428.3|6404.9|0
1669924500000|2022-12-01 19:55:00|6432.1|6408.7|6431.2|6407.8|6432.1|6408.7|6428.4|6405|0
1669924800000|2022-12-01 20:00:00|6431.1|6407.7|6431.9|6408.5|6432.7|6409.3|6430.7|6407.3|0
1669925100000|2022-12-01 20:05:00|6431.8|6408.4|6431.5|6408.1|6435.4|6412|6431.5|6408.1|0
1669925400000|2022-12-01 20:10:00|6431.4|6408|6431|6407.6|6433.1|6409.7|6430.9|6407.5|0
1669925700000|2022-12-01 20:15:00|6431.1|6407.7|6429|6405.6|6431.3|6407.9|6425.3|6401.9|0
1669926000000|2022-12-01 20:20:00|6428.9|6405.5|6429.4|6406|6430.3|6406.9|6428|6404.6|0
1669926300000|2022-12-01 20:25:00|6429.5|6406.1|6429.6|6406.2|6430.8|6407.4|6427.9|6404.5|0
1669926600000|2022-12-01 20:30:00|6429.5|6406.1|6430.5|6407.1|6433|6409.6|6429.5|6406.1|0
1669926900000|2022-12-01 20:35:00|6430.4|6407|6433.8|6410.4|6434.4|6411|6430.4|6407|0
1669927200000|2022-12-01 20:40:00|6433.7|6410.3|6437.6|6414.2|6437.6|6414.2|6432.7|6409.3|0
1669927500000|2022-12-01 20:45:00|6437.5|6414.1|6433.2|6409.8|6437.5|6414.1|6432|6408.6|0
1669927800000|2022-12-01 20:50:00|6433.5|6410.1|6431.3|6407.9|6435.7|6412.3|6431.3|6407.9|0
1669928100000|2022-12-01 20:55:00|6431.2|6407.8|6426.6|6403.2|6431.2|6407.8|6420.6|6397.2|0
1669928400000|2022-12-01 21:00:00|6426.4|6403|6421.9|6398.5|6426.5|6403.1|6420.9|6397.5|0
1669928700000|2022-12-01 21:05:00|6421.7|6398.3|6424.2|6400.8|6424.2|6400.8|6421.7|6398.3|0
1669929000000|2022-12-01 21:10:00|6424|6400.6|6425|6401.6|6425.2|6401.8|6423.7|6400.3|0
1669929300000|2022-12-01 21:15:00|6424.9|6401.5|6424|6400.6|6425|6401.6|6424|6400.6|0
1669929600000|2022-12-01 21:20:00|6423.7|6400.3|6424.5|6401.1|6424.7|6401.3|6423.7|6400.3|0
1669929900000|2022-12-01 21:25:00|6424.6|6401.2|6422.9|6399.5|6424.7|6401.3|6422.9|6399.5|0
1669930200000|2022-12-01 21:30:00|6422.7|6399.3|6422.7|6399.3|6422.9|6399.5|6421.8|6398.4|0
1669930500000|2022-12-01 21:35:00|6422.9|6399.5|6423.2|6399.8|6423.3|6399.9|6422.7|6399.3|0
1669930800000|2022-12-01 21:40:00|6423|6399.6|6424.2|6400.8|6424.2|6400.8|6422.7|6399.3|0
1669931100000|2022-12-01 21:45:00|6424.5|6401.1|6424.7|6401.3|6424.7|6401.3|6424|6400.6|0
1669931400000|2022-12-01 21:50:00|6424.5|6401.1|6425|6401.6|6425.2|6401.8|6424.2|6400.8|0
1669931700000|2022-12-01 21:55:00|6424.8|6401.4|6423.2|6399.8|6425|6401.6|6422.8|6399.4|0
1669932000000|2022-12-01 22:00:00|6423.1|6399.7|6423.9|6400.5|6424.1|6400.7|6423.1|6399.7|0
1669932300000|2022-12-01 22:05:00|6424.1|6400.7|6424|6400.6|6424.5|6401.1|6423.8|6400.4|0
1669932600000|2022-12-01 22:10:00|6424.1|6400.7|6424|6400.6|6424.3|6400.9|6424|6400.6|0
1669932900000|2022-12-01 22:15:00|6424.1|6400.7|6423.9|6400.5|6424.4|6401|6423.9|6400.5|0
1669933200000|2022-12-01 22:20:00|6424.2|6400.8|6424.3|6400.9|6424.4|6401|6424.2|6400.8|0
1669933500000|2022-12-01 22:25:00|6424.4|6401|6424.4|6401|6424.5|6401.1|6424.3|6400.9|0
1669933800000|2022-12-01 22:30:00|6424.2|6400.8|6424.4|6401|6424.8|6401.4|6424.2|6400.8|0
1669934100000|2022-12-01 22:35:00|6424.7|6401.3|6424.5|6401.1|6424.7|6401.3|6424.3|6400.9|0
1669934400000|2022-12-01 22:40:00|6424.4|6401|6424.5|6401.1|6424.5|6401.1|6424.3|6400.9|0
1669934700000|2022-12-01 22:45:00|6424.4|6401|6424.4|6401|6424.4|6401|6424.3|6400.9|0
1669935000000|2022-12-01 22:50:00|6424.3|6400.9|6424.3|6400.9|6424.5|6401.1|6424.2|6400.8|0
1669935300000|2022-12-01 22:55:00|6424.2|6400.8|6424.2|6400.8|6424.3|6400.9|6423.9|6400.5|0
1669935600000|2022-12-01 23:00:00|6424|6400.6|6423.2|6399.8|6425|6401.6|6422.1|6398.7|0
1669935900000|2022-12-01 23:05:00|6423.3|6399.9|6423.7|6400.3|6423.7|6400.3|6422.9|6399.5|0
1669936200000|2022-12-01 23:10:00|6423.5|6400.1|6424.5|6401.1|6425.2|6401.8|6422.7|6399.3|0
1669936500000|2022-12-01 23:15:00|6424.3|6400.9|6423.6|6400.2|6424.5|6401.1|6422.9|6399.5|0
1669936800000|2022-12-01 23:20:00|6423.7|6400.3|6422.9|6399.5|6423.8|6400.4|6422.8|6399.4|0
1669937100000|2022-12-01 23:25:00|6422.8|6399.4|6422.9|6399.5|6423.7|6400.3|6422.7|6399.3|0
1669937400000|2022-12-01 23:30:00|6423|6399.6|6424.7|6401.3|6425.1|6401.7|6422.9|6399.5|0
1669937700000|2022-12-01 23:35:00|6424.5|6401.1|6424.8|6401.4|6425|6401.6|6423.9|6400.5|0
1669938000000|2022-12-01 23:40:00|6424.7|6401.3|6424.9|6401.5|6425.7|6402.3|6424.7|6401.3|0
1669938300000|2022-12-01 23:45:00|6425.2|6401.8|6424.7|6401.3|6425.2|6401.8|6424.4|6401|0
1669938600000|2022-12-01 23:50:00|6424.9|6401.5|6423.6|6400.2|6424.9|6401.5|6423.6|6400.2|0
1669938900000|2022-12-01 23:55:00|6423.7|6400.3|6424.1|6400.7|6424.3|6400.9|6423.1|6399.7|0
1669939200000|2022-12-02 00:00:00|6423.9|6400.5|6418.4|6395|6423.9|6400.5|6417.9|6394.5|0
1669939500000|2022-12-02 00:05:00|6418.6|6395.2|6417.4|6394|6418.7|6395.3|6416.9|6393.5|0
1669939800000|2022-12-02 00:10:00|6417.2|6393.8|6417.6|6394.2|6418.2|6394.8|6416.5|6393.1|0
1669940100000|2022-12-02 00:15:00|6417.2|6393.8|6415.9|6392.5|6417.2|6393.8|6414.6|6391.2|0
1669940400000|2022-12-02 00:20:00|6415.6|6392.2|6416.3|6392.9|6416.9|6393.5|6415.6|6392.2|0
1669940700000|2022-12-02 00:25:00|6416.1|6392.7|6411.4|6388|6416.3|6392.9|6411.1|6387.7|0
1669941000000|2022-12-02 00:30:00|6411.3|6387.9|6411.9|6388.5|6413.1|6389.7|6411.3|6387.9|0
1669941300000|2022-12-02 00:35:00|6412.1|6388.7|6412.9|6389.5|6413.2|6389.8|6411.9|6388.5|0
1669941600000|2022-12-02 00:40:00|6413.2|6389.8|6412.4|6389|6413.2|6389.8|6411.8|6388.4|0
1669941900000|2022-12-02 00:45:00|6412.1|6388.7|6416.7|6393.3|6417.1|6393.7|6411.9|6388.5|0
1669942200000|2022-12-02 00:50:00|6416.4|6393|6417.1|6393.7|6417.2|6393.8|6416.2|6392.8|0
1669942500000|2022-12-02 00:55:00|6417|6393.6|6416.4|6393|6417.1|6393.7|6416.2|6392.8|0
1669942800000|2022-12-02 01:00:00|6416.3|6392.9|6412.8|6389.4|6416.8|6393.4|6411.8|6388.4|0
1669943100000|2022-12-02 01:05:00|6412.7|6389.3|6407.4|6384|6412.8|6389.4|6407.1|6383.7|0
1669943400000|2022-12-02 01:10:00|6407.2|6383.8|6403.7|6380.3|6407.8|6384.4|6403.7|6380.3|0
1669943700000|2022-12-02 01:15:00|6404.1|6380.7|6412.1|6406.1|6413.1|6407.1|6373.1|6367.1|1551
1669944000000|2022-12-02 01:20:00|6410.1|6404.1|6419.1|6413.1|6421.1|6415.1|6406.1|6400.1|1193
1669944300000|2022-12-02 01:25:00|6418.1|6412.1|6423.1|6417.1|6425.1|6419.1|6413.1|6407.1|656
1669944600000|2022-12-02 01:30:00|6424.1|6418.1|6393.1|6387.1|6427.1|6421.1|6389.1|6383.1|5392
1669944900000|2022-12-02 01:35:00|6394.1|6388.1|6390.1|6384.1|6404.1|6398.1|6384.1|6378.1|2406
1669945200000|2022-12-02 01:40:00|6391.1|6385.1|6404.1|6398.1|6420.1|6414.1|6391.1|6385.1|1878
1669945500000|2022-12-02 01:45:00|6405.1|6399.1|6379.1|6373.1|6412.1|6406.1|6379.1|6373.1|1452
1669945800000|2022-12-02 01:50:00|6380.1|6374.1|6394.1|6388.1|6394.1|6388.1|6369.1|6363.1|2265
1669946100000|2022-12-02 01:55:00|6392.1|6386.1|6402.3|6396.3|6403.3|6397.3|6387.1|6381.1|1465
1669946400000|2022-12-02 02:00:00|6403.3|6397.3|6432.3|6426.3|6434.3|6428.3|6403.3|6397.3|2595
1669946700000|2022-12-02 02:05:00|6433.3|6427.3|6442.3|6436.3|6442.3|6436.3|6418.3|6412.3|1995
1669947000000|2022-12-02 02:10:00|6443.3|6437.3|6422.3|6416.3|6444.3|6438.3|6415.3|6409.3|2444
1669947300000|2022-12-02 02:15:00|6423.3|6417.3|6427.3|6421.3|6429.3|6423.3|6411.3|6405.3|2346
1669947600000|2022-12-02 02:20:00|6426.3|6420.3|6419.3|6413.3|6426.3|6420.3|6410.3|6404.3|1764
1669947900000|2022-12-02 02:25:00|6421.3|6415.3|6396.3|6390.3|6423.3|6417.3|6395.3|6389.3|1181
1669948200000|2022-12-02 02:30:00|6397.3|6391.3|6384.3|6378.3|6398.3|6392.3|6380.3|6374.3|1206
1669948500000|2022-12-02 02:35:00|6383.3|6377.3|6403.3|6397.3|6404.3|6398.3|6379.3|6373.3|933
1669948800000|2022-12-02 02:40:00|6402.3|6396.3|6384.3|6378.3|6403.3|6397.3|6384.3|6378.3|907
1669949100000|2022-12-02 02:45:00|6383.3|6377.3|6370.3|6364.3|6386.3|6380.3|6369.3|6363.3|851
1669949400000|2022-12-02 02:50:00|6369.3|6363.3|6371.3|6365.3|6378.3|6372.3|6358.3|6352.3|1354
1669949700000|2022-12-02 02:55:00|6373.3|6367.3|6368.3|6362.3|6377.3|6371.3|6367.3|6361.3|601
1669950000000|2022-12-02 03:00:00|6369.3|6363.3|6368.3|6362.3|6375.3|6369.3|6359.3|6353.3|1205
1669950300000|2022-12-02 03:05:00|6367.3|6361.3|6359.3|6353.3|6367.3|6361.3|6357.3|6351.3|1147
1669950600000|2022-12-02 03:10:00|6360.3|6354.3|6348.3|6342.3|6360.3|6354.3|6347.3|6341.3|1569
1669950900000|2022-12-02 03:15:00|6347.3|6341.3|6357.3|6351.3|6357.3|6351.3|6341.3|6335.3|1058
1669951200000|2022-12-02 03:20:00|6356.3|6350.3|6356.3|6350.3|6359.3|6353.3|6348.3|6342.3|918
1669951500000|2022-12-02 03:25:00|6357.3|6351.3|6337.3|6331.3|6357.3|6351.3|6335.3|6329.3|977
1669951800000|2022-12-02 03:30:00|6336.3|6330.3|6327.3|6321.3|6338.3|6332.3|6325.3|6319.3|1137
1669952100000|2022-12-02 03:35:00|6326.3|6320.3|6344.3|6338.3|6345.3|6339.3|6321.3|6315.3|1150
1669952400000|2022-12-02 03:40:00|6343.3|6337.3|6336.3|6330.3|6344.3|6338.3|6332.3|6326.3|1598
1669952700000|2022-12-02 03:45:00|6337.3|6331.3|6347.3|6341.3|6348.3|6342.3|6336.3|6330.3|886
1669953000000|2022-12-02 03:50:00|6348.3|6342.3|6361.3|6355.3|6362.3|6356.3|6347.3|6341.3|1968
1669953300000|2022-12-02 03:55:00|6362.3|6356.3|6356.3|6350.3|6363.3|6357.3|6355.3|6349.3|935
1669953600000|2022-12-02 04:00:00|6367.2|6343.8|6365.3|6341.9|6367.2|6343.8|6365|6341.6|1
1669953900000|2022-12-02 04:05:00|6365.2|6341.8|6365.3|6341.9|6365.7|6342.3|6364.5|6341.1|0
1669954200000|2022-12-02 04:10:00|6365|6341.6|6364.6|6341.2|6365.3|6341.9|6364.1|6340.7|0
1669954500000|2022-12-02 04:15:00|6364.3|6340.9|6365.7|6342.3|6366.2|6342.8|6364.3|6340.9|0
1669954800000|2022-12-02 04:20:00|6366|6342.6|6366|6342.6|6366.4|6343|6365.7|6342.3|0
1669955100000|2022-12-02 04:25:00|6366.1|6342.7|6366.7|6343.3|6366.9|6343.5|6365.7|6342.3|0
1669955400000|2022-12-02 04:30:00|6366.9|6343.5|6368.2|6344.8|6368.2|6344.8|6366.7|6343.3|0
1669955700000|2022-12-02 04:35:00|6367.9|6344.5|6368.2|6344.8|6368.5|6345.1|6367.7|6344.3|0
1669956000000|2022-12-02 04:40:00|6367.9|6344.5|6368.4|6345|6368.9|6345.5|6367.7|6344.3|0
1669956300000|2022-12-02 04:45:00|6368.6|6345.2|6368.2|6344.8|6368.9|6345.5|6367.4|6344|0
1669956600000|2022-12-02 04:50:00|6368|6344.6|6364.5|6341.1|6368.2|6344.8|6364.5|6341.1|0
1669956900000|2022-12-02 04:55:00|6364.6|6341.2|6364.7|6341.3|6365.2|6341.8|6364.6|6341.2|0
1669957200000|2022-12-02 05:00:00|6364.9|6341.5|6340.3|6334.3|6364.9|6357.3|6339.3|6333.3|2501
1669957500000|2022-12-02 05:05:00|6341.3|6335.3|6362.3|6356.3|6376.3|6370.3|6340.3|6334.3|1639
1669957800000|2022-12-02 05:10:00|6364.3|6358.3|6364.3|6358.3|6368.3|6362.3|6354.3|6348.3|1046
1669958100000|2022-12-02 05:15:00|6366.3|6360.3|6346.3|6340.3|6366.3|6360.3|6342.3|6336.3|1173
1669958400000|2022-12-02 05:20:00|6347.3|6341.3|6338.3|6332.3|6351.3|6345.3|6334.3|6328.3|733
1669958700000|2022-12-02 05:25:00|6339.3|6333.3|6335.3|6329.3|6344.3|6338.3|6334.3|6328.3|3365
1669959000000|2022-12-02 05:30:00|6337.3|6331.3|6350.3|6344.3|6355.3|6349.3|6334.3|6328.3|1485
1669959300000|2022-12-02 05:35:00|6351.3|6345.3|6355.3|6349.3|6360.3|6354.3|6351.3|6345.3|796
1669959600000|2022-12-02 05:40:00|6354.3|6348.3|6365.3|6359.3|6365.3|6359.3|6353.3|6347.3|1095
1669959900000|2022-12-02 05:45:00|6364.3|6358.3|6390.3|6384.3|6391.3|6385.3|6358.3|6352.3|1089
1669960200000|2022-12-02 05:50:00|6389.3|6383.3|6391.3|6385.3|6407.3|6401.3|6389.3|6383.3|1536
1669960500000|2022-12-02 05:55:00|6392.3|6386.3|6383.3|6377.3|6397.3|6391.3|6382.3|6376.3|876
1669960800000|2022-12-02 06:00:00|6385.3|6379.3|6389.3|6383.3|6389.3|6383.3|6376.3|6370.3|863
1669961100000|2022-12-02 06:05:00|6390.3|6384.3|6391.3|6385.3|6403.3|6397.3|6387.3|6381.3|835
1669961400000|2022-12-02 06:10:00|6392.3|6386.3|6408.3|6402.3|6410.3|6404.3|6391.3|6385.3|752
1669961700000|2022-12-02 06:15:00|6407.3|6401.3|6392.3|6386.3|6407.3|6401.3|6390.3|6384.3|659
1669962000000|2022-12-02 06:20:00|6393.3|6387.3|6391.3|6385.3|6394.3|6388.3|6382.3|6376.3|652
1669962300000|2022-12-02 06:25:00|6392.3|6386.3|6384.3|6378.3|6394.3|6388.3|6384.3|6378.3|768
1669962600000|2022-12-02 06:30:00|6383.3|6377.3|6388.3|6382.3|6390.3|6384.3|6379.3|6373.3|859
1669962900000|2022-12-02 06:35:00|6387.3|6381.3|6389.3|6383.3|6395.3|6389.3|6386.3|6380.3|590
1669963200000|2022-12-02 06:40:00|6390.3|6384.3|6384.3|6378.3|6392.3|6386.3|6384.3|6378.3|414
1669963500000|2022-12-02 06:45:00|6383.3|6377.3|6384.3|6378.3|6387.3|6381.3|6383.3|6377.3|442
1669963800000|2022-12-02 06:50:00|6383.3|6377.3|6379.3|6373.3|6384.3|6378.3|6377.3|6371.3|891
1669964100000|2022-12-02 06:55:00|6380.3|6374.3|6382.3|6376.3|6382.3|6376.3|6373.3|6367.3|602
1669964400000|2022-12-02 07:00:00|6383.3|6377.3|6400.3|6394.3|6400.3|6394.3|6380.3|6374.3|1071
1669964700000|2022-12-02 07:05:00|6401.3|6395.3|6398.3|6392.3|6402.3|6396.3|6393.3|6387.3|740
1669965000000|2022-12-02 07:10:00|6399.3|6393.3|6395.3|6389.3|6401.3|6395.3|6393.3|6387.3|578
1669965300000|2022-12-02 07:15:00|6394.3|6388.3|6391.3|6385.3|6395.3|6389.3|6389.3|6383.3|704
1669965600000|2022-12-02 07:20:00|6392.3|6386.3|6388.3|6382.3|6400.3|6394.3|6388.3|6382.3|1346
1669965900000|2022-12-02 07:25:00|6387.3|6381.3|6393.3|6387.3|6395.3|6389.3|6384.3|6378.3|1092
1669966200000|2022-12-02 07:30:00|6392.3|6386.3|6392.3|6386.3|6396.3|6390.3|6387.3|6381.3|742
1669966500000|2022-12-02 07:35:00|6391.3|6385.3|6402.3|6396.3|6404.3|6398.3|6391.3|6385.3|665
1669966800000|2022-12-02 07:40:00|6401.3|6395.3|6388.3|6382.3|6401.3|6395.3|6387.3|6381.3|1672
1669967100000|2022-12-02 07:45:00|6387.3|6381.3|6380.3|6374.3|6387.3|6381.3|6379.3|6373.3|1258
1669967400000|2022-12-02 07:50:00|6379.3|6373.3|6378.3|6372.3|6382.3|6376.3|6374.3|6368.3|1159
1669967700000|2022-12-02 07:55:00|6379.3|6373.3|6380.3|6374.3|6383.3|6377.3|6377.3|6371.3|2073
1669968000000|2022-12-02 08:00:00|6381.3|6375.3|6371.3|6365.3|6382.3|6376.3|6365.3|6359.3|2324
1669968300000|2022-12-02 08:05:00|6372.3|6366.3|6379.3|6373.3|6380.3|6374.3|6371.3|6365.3|2345
1669968600000|2022-12-02 08:10:00|6378.3|6372.3|6377.3|6371.3|6380.3|6374.3|6370.3|6364.3|3261
1669968900000|2022-12-02 08:15:00|6376.3|6370.3|6379.3|6373.3|6379.3|6373.3|6373.3|6367.3|2058
1669969200000|2022-12-02 08:20:00|6378.3|6372.3|6377.3|6371.3|6380.3|6374.3|6375.3|6369.3|1580
1669969500000|2022-12-02 08:25:00|6378.3|6372.3|6380.3|6374.3|6383.3|6377.3|6374.3|6368.3|1486
1669969800000|2022-12-02 08:30:00|6386|6362.6|6386.7|6363.3|6387.5|6364.1|6383.8|6360.4|2
1669970100000|2022-12-02 08:35:00|6386.8|6363.4|6388.1|6364.7|6389.2|6365.8|6386.6|6363.2|0
1669970400000|2022-12-02 08:40:00|6388.3|6364.9|6388.8|6365.4|6390.4|6367|6388|6364.6|0
1669970700000|2022-12-02 08:45:00|6388.6|6365.2|6386.6|6363.2|6389|6365.6|6386.2|6362.8|0
1669971000000|2022-12-02 08:50:00|6386.8|6363.4|6386.6|6363.2|6388|6364.6|6385.9|6362.5|0
1669971300000|2022-12-02 08:55:00|6386.5|6363.1|6390.1|6366.7|6390.3|6366.9|6386.5|6363.1|0
1669971600000|2022-12-02 09:00:00|6389.9|6366.5|6389.9|6366.5|6391.8|6368.4|6389.4|6366|0
1669971900000|2022-12-02 09:05:00|6390.1|6366.7|6388.8|6365.4|6391.6|6368.2|6388.2|6364.8|0
1669972200000|2022-12-02 09:10:00|6388.7|6365.3|6388.6|6365.2|6388.9|6365.5|6387.2|6363.8|0
1669972500000|2022-12-02 09:15:00|6388.3|6364.9|6389.3|6383.3|6392.3|6386.3|6382.3|6364.9|528
1669972800000|2022-12-02 09:20:00|6388.3|6382.3|6383.3|6377.3|6388.3|6382.3|6382.3|6376.3|152
1669973100000|2022-12-02 09:25:00|6382.3|6376.3|6389.3|6383.3|6389.3|6383.3|6382.3|6376.3|158
1669973400000|2022-12-02 09:30:00|6390.3|6384.3|6386.3|6380.3|6390.3|6384.3|6385.3|6379.3|93
1669973700000|2022-12-02 09:35:00|6387.3|6381.3|6389.3|6383.3|6394.3|6388.3|6387.3|6381.3|357
1669974000000|2022-12-02 09:40:00|6387.3|6381.3|6388.3|6382.3|6391.3|6385.3|6385.3|6379.3|149
1669974300000|2022-12-02 09:45:00|6387.3|6381.3|6391.3|6385.3|6392.3|6386.3|6387.3|6381.3|148
1669974600000|2022-12-02 09:50:00|6392.3|6386.3|6389.3|6383.3|6392.3|6386.3|6385.3|6379.3|94
1669974900000|2022-12-02 09:55:00|6390.3|6384.3|6394.3|6388.3|6394.3|6388.3|6390.3|6384.3|58
1669975200000|2022-12-02 10:00:00|6393.3|6387.3|6388.3|6382.3|6394.3|6388.3|6388.3|6382.3|113
1669975500000|2022-12-02 10:05:00|6390.3|6384.3|6387.3|6381.3|6390.3|6384.3|6385.3|6379.3|78
1669975800000|2022-12-02 10:10:00|6388.3|6382.3|6389.3|6383.3|6390.3|6384.3|6388.3|6382.3|68
1669976100000|2022-12-02 10:15:00|6388.3|6382.3|6389.3|6383.3|6390.3|6384.3|6386.3|6380.3|100
1669976400000|2022-12-02 10:20:00|6388.3|6382.3|6384.3|6378.3|6388.3|6382.3|6383.3|6377.3|92
1669976700000|2022-12-02 10:25:00|6385.3|6379.3|6387.3|6381.3|6389.3|6383.3|6384.3|6378.3|170
1669977000000|2022-12-02 10:30:00|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|6385.3|6379.3|75
1669977300000|2022-12-02 10:35:00|6389.3|6383.3|6387.3|6381.3|6390.3|6384.3|6384.3|6378.3|83
1669977600000|2022-12-02 10:40:00|6388.3|6382.3|6389.3|6383.3|6391.3|6385.3|6388.3|6382.3|102
1669977900000|2022-12-02 10:45:00|6390.3|6384.3|6386.3|6380.3|6391.3|6385.3|6383.3|6377.3|305
1669978200000|2022-12-02 10:50:00|6387.3|6381.3|6391.3|6385.3|6391.3|6385.3|6387.3|6381.3|102
1669978500000|2022-12-02 10:55:00|6390.3|6384.3|6388.3|6382.3|6391.3|6385.3|6388.3|6382.3|214
1669978800000|2022-12-02 11:00:00|6388.8|6382.8|6386.8|6380.8|6388.8|6382.8|6383.8|6377.8|226
1669979100000|2022-12-02 11:05:00|6387.3|6381.3|6386.3|6380.3|6387.3|6381.3|6382.8|6376.8|162
1669979400000|2022-12-02 11:10:00|6386.8|6380.8|6389.3|6383.3|6390.3|6384.3|6386.3|6380.3|26
1669979700000|2022-12-02 11:15:00|6388.8|6382.8|6390.8|6384.8|6392.3|6386.3|6388.8|6382.8|95
1669980000000|2022-12-02 11:20:00|6391.3|6385.3|6391.8|6385.8|6392.8|6386.8|6390.8|6384.8|66
1669980300000|2022-12-02 11:25:00|6392.8|6386.8|6392.3|6386.3|6393.8|6387.8|6389.8|6383.8|128
1669980600000|2022-12-02 11:30:00|6392.8|6386.8|6391.3|6385.3|6392.8|6386.8|6390.8|6384.8|30
1669980900000|2022-12-02 11:35:00|6391.8|6385.8|6390.8|6384.8|6392.3|6386.3|6389.8|6383.8|61
1669981200000|2022-12-02 11:40:00|6390.3|6384.3|6390.8|6384.8|6391.3|6385.3|6390.3|6384.3|20
1669981500000|2022-12-02 11:45:00|6390.3|6384.3|6390.8|6384.8|6391.3|6385.3|6389.8|6383.8|50
1669981800000|2022-12-02 11:50:00|6389.8|6383.8|6390.8|6384.8|6391.3|6385.3|6388.8|6382.8|25
1669982100000|2022-12-02 11:55:00|6391.3|6385.3|6392.8|6386.8|6392.8|6386.8|6390.8|6384.8|14
1669982400000|2022-12-02 12:00:00|6393.3|6387.3|6389.8|6383.8|6393.3|6387.3|6387.8|6381.8|61
1669982700000|2022-12-02 12:05:00|6390.3|6384.3|6392.8|6386.8|6392.8|6386.8|6389.8|6383.8|42
1669983000000|2022-12-02 12:10:00|6393.3|6387.3|6391.8|6385.8|6394.3|6388.3|6391.8|6385.8|60
1669983300000|2022-12-02 12:15:00|6392.3|6386.3|6396.3|6390.3|6396.8|6390.8|6392.3|6386.3|155
1669983600000|2022-12-02 12:20:00|6396.8|6390.8|6396.3|6390.3|6398.3|6392.3|6395.8|6389.8|77
1669983900000|2022-12-02 12:25:00|6396.8|6390.8|6398.3|6392.3|6398.8|6392.8|6396.8|6390.8|19
1669984200000|2022-12-02 12:30:00|6398.8|6392.8|6399.8|6393.8|6399.8|6393.8|6397.8|6391.8|129
1669984500000|2022-12-02 12:35:00|6399.3|6393.3|6399.3|6393.3|6400.3|6394.3|6397.8|6391.8|83
1669984800000|2022-12-02 12:40:00|6398.8|6392.8|6397.8|6391.8|6399.8|6393.8|6396.8|6390.8|69
1669985100000|2022-12-02 12:45:00|6398.3|6392.3|6402.8|6396.8|6402.8|6396.8|6398.3|6392.3|188
1669985400000|2022-12-02 12:50:00|6401.8|6395.8|6405.3|6399.3|6406.8|6400.8|6401.8|6395.8|324
1669985700000|2022-12-02 12:55:00|6404.8|6398.8|6404.8|6398.8|6405.8|6399.8|6403.8|6397.8|107
1669986000000|2022-12-02 13:00:00|6404.3|6398.3|6408.8|6402.8|6408.8|6402.8|6404.3|6398.3|276
1669986300000|2022-12-02 13:05:00|6409.3|6403.3|6415.8|6409.8|6416.8|6410.8|6409.3|6403.3|257
1669986600000|2022-12-02 13:10:00|6414.3|6408.3|6399.3|6393.3|6414.3|6408.3|6395.8|6389.8|255
1669986900000|2022-12-02 13:15:00|6398.8|6392.8|6393.8|6387.8|6399.8|6393.8|6390.8|6384.8|261
1669987200000|2022-12-02 13:20:00|6393.3|6387.3|6390.3|6384.3|6395.8|6389.8|6389.8|6383.8|199
1669987500000|2022-12-02 13:25:00|6389.8|6383.8|6385.3|6379.3|6392.3|6386.3|6381.8|6375.8|202
1669987800000|2022-12-02 13:30:00|6373.8|6367.8|6322.3|6316.3|6373.8|6367.8|6300.3|6294.3|2655
1669988100000|2022-12-02 13:35:00|6321.8|6315.8|6330.3|6324.3|6332.8|6326.8|6311.3|6305.3|862
1669988400000|2022-12-02 13:40:00|6329.8|6323.8|6322.3|6316.3|6332.3|6326.3|6312.3|6306.3|806
1669988700000|2022-12-02 13:45:00|6321.8|6315.8|6328.3|6322.3|6330.8|6324.8|6310.8|6304.8|726
1669989000000|2022-12-02 13:50:00|6328.8|6322.8|6344.8|6338.8|6347.3|6341.3|6327.8|6321.8|660
1669989300000|2022-12-02 13:55:00|6344.3|6338.3|6338.3|6332.3|6344.3|6338.3|6333.8|6327.8|203
1669989600000|2022-12-02 14:00:00|6337.3|6331.3|6333.8|6327.8|6342.8|6336.8|6332.8|6326.8|258
1669989900000|2022-12-02 14:05:00|6334.8|6328.8|6331.8|6325.8|6334.8|6328.8|6326.8|6320.8|183
1669990200000|2022-12-02 14:10:00|6332.3|6326.3|6337.8|6331.8|6340.8|6334.8|6332.3|6326.3|194
1669990500000|2022-12-02 14:15:00|6338.3|6332.3|6338.3|6332.3|6343.8|6337.8|6334.3|6328.3|467
1669990800000|2022-12-02 14:20:00|6338.8|6332.8|6347.8|6341.8|6349.8|6343.8|6335.8|6329.8|218
1669991100000|2022-12-02 14:25:00|6348.3|6342.3|6345.3|6339.3|6349.8|6343.8|6339.8|6333.8|236
1669991400000|2022-12-02 14:30:00|6342.8|6336.8|6389.8|6383.8|6389.8|6383.8|6332.8|6326.8|1897
1669991700000|2022-12-02 14:35:00|6389.3|6383.3|6397.3|6391.3|6404.8|6398.8|6385.8|6379.8|1201
1669992000000|2022-12-02 14:40:00|6395.8|6389.8|6418.3|6412.3|6418.3|6412.3|6393.3|6387.3|756
1669992300000|2022-12-02 14:45:00|6417.8|6411.8|6438.3|6432.3|6443.8|6437.8|6408.3|6402.3|1479
1669992600000|2022-12-02 14:50:00|6439.8|6433.8|6467.8|6461.8|6469.3|6463.3|6439.8|6433.8|1422
1669992900000|2022-12-02 14:55:00|6466.8|6460.8|6494.8|6488.8|6507.3|6501.3|6466.3|6460.3|1885
1669993200000|2022-12-02 15:00:00|6495.3|6489.3|6482.3|6476.3|6503.3|6497.3|6476.8|6470.8|839
1669993500000|2022-12-02 15:05:00|6481.8|6475.8|6488.3|6482.3|6488.8|6482.8|6474.8|6468.8|915
1669993800000|2022-12-02 15:10:00|6487.8|6481.8|6517.8|6511.8|6518.3|6512.3|6485.8|6479.8|749
1669994100000|2022-12-02 15:15:00|6518.3|6512.3|6506.3|6500.3|6524.8|6518.8|6500.8|6494.8|902
1669994400000|2022-12-02 15:20:00|6505.8|6499.8|6506.8|6500.8|6509.8|6503.8|6497.3|6491.3|601
1669994700000|2022-12-02 15:25:00|6506.3|6500.3|6496.3|6490.3|6509.8|6503.8|6493.8|6487.8|722
1669995000000|2022-12-02 15:30:00|6496.8|6490.8|6513.8|6507.8|6514.3|6508.3|6488.8|6482.8|790
1669995300000|2022-12-02 15:35:00|6513.3|6507.3|6505.8|6499.8|6518.8|6512.8|6505.8|6499.8|877
1669995600000|2022-12-02 15:40:00|6506.3|6500.3|6510.8|6504.8|6511.8|6505.8|6500.8|6494.8|514
1669995900000|2022-12-02 15:45:00|6509.8|6503.8|6522.3|6516.3|6522.8|6516.8|6506.8|6500.8|548
1669996200000|2022-12-02 15:50:00|6521.8|6515.8|6521.8|6515.8|6524.8|6518.8|6513.8|6507.8|655
1669996500000|2022-12-02 15:55:00|6521.3|6515.3|6511.3|6505.3|6521.8|6515.8|6511.3|6505.3|441
1669996800000|2022-12-02 16:00:00|6510.3|6504.3|6504.3|6498.3|6513.3|6507.3|6502.8|6496.8|373
1669997100000|2022-12-02 16:05:00|6504.8|6498.8|6516.8|6510.8|6517.8|6511.8|6503.8|6497.8|670
1669997400000|2022-12-02 16:10:00|6517.3|6511.3|6524.3|6518.3|6524.8|6518.8|6512.8|6506.8|329
1669997700000|2022-12-02 16:15:00|6524.8|6518.8|6516.3|6510.3|6527.8|6521.8|6515.3|6509.3|653
1669998000000|2022-12-02 16:20:00|6517.3|6511.3|6534.3|6528.3|6534.8|6528.8|6515.3|6509.3|832
1669998300000|2022-12-02 16:25:00|6533.8|6527.8|6550.8|6544.8|6551.3|6545.3|6529.8|6523.8|883
1669998600000|2022-12-02 16:30:00|6551.8|6545.8|6565.8|6559.8|6565.8|6559.8|6547.8|6541.8|696
1669998900000|2022-12-02 16:35:00|6564.8|6558.8|6575.3|6569.3|6578.3|6572.3|6561.8|6555.8|668
1669999200000|2022-12-02 16:40:00|6575.8|6569.8|6572.3|6566.3|6580.8|6574.8|6570.8|6564.8|421
1669999500000|2022-12-02 16:45:00|6571.8|6565.8|6573.8|6567.8|6586.3|6580.3|6571.8|6565.8|841
1669999800000|2022-12-02 16:50:00|6572.8|6566.8|6573.3|6567.3|6577.8|6571.8|6569.3|6563.3|393
1670000100000|2022-12-02 16:55:00|6573.8|6567.8|6575.3|6569.3|6583.3|6577.3|6573.3|6567.3|207
1670000400000|2022-12-02 17:00:00|6576.3|6570.3|6573.3|6567.3|6579.3|6573.3|6570.3|6564.3|250
1670000700000|2022-12-02 17:05:00|6572.3|6566.3|6577.3|6571.3|6581.3|6575.3|6572.3|6566.3|388
1670001000000|2022-12-02 17:10:00|6576.3|6570.3|6576.3|6570.3|6578.3|6572.3|6573.3|6567.3|500
1670001300000|2022-12-02 17:15:00|6574.3|6568.3|6567.3|6561.3|6574.3|6568.3|6567.3|6561.3|216
1670001600000|2022-12-02 17:20:00|6566.3|6560.3|6566.3|6560.3|6571.3|6565.3|6565.3|6559.3|141
1670001900000|2022-12-02 17:25:00|6567.3|6561.3|6561.3|6555.3|6567.3|6561.3|6561.3|6555.3|149
1670002200000|2022-12-02 17:30:00|6560.3|6554.3|6561.3|6555.3|6566.3|6560.3|6560.3|6554.3|149
1670002500000|2022-12-02 17:35:00|6562.3|6556.3|6553.3|6547.3|6562.3|6556.3|6551.3|6545.3|289
1670002800000|2022-12-02 17:40:00|6552.3|6546.3|6557.3|6551.3|6560.3|6554.3|6551.3|6545.3|111
1670003100000|2022-12-02 17:45:00|6559.3|6553.3|6562.3|6556.3|6563.3|6557.3|6556.3|6550.3|130
1670003400000|2022-12-02 17:50:00|6561.3|6555.3|6562.3|6556.3|6566.3|6560.3|6561.3|6555.3|255
1670003700000|2022-12-02 17:55:00|6563.3|6557.3|6553.3|6547.3|6563.3|6557.3|6552.3|6546.3|169
1670004000000|2022-12-02 18:00:00|6554.3|6548.3|6555.3|6549.3|6559.3|6553.3|6552.3|6546.3|192
1670004300000|2022-12-02 18:05:00|6556.3|6550.3|6553.3|6547.3|6556.3|6550.3|6551.3|6545.3|85
1670004600000|2022-12-02 18:10:00|6552.3|6546.3|6544.3|6538.3|6552.3|6546.3|6539.3|6533.3|284
1670004900000|2022-12-02 18:15:00|6542.3|6536.3|6539.3|6533.3|6543.3|6537.3|6539.3|6533.3|150
1670005200000|2022-12-02 18:20:00|6538.3|6532.3|6540.3|6534.3|6541.3|6535.3|6535.3|6529.3|170
1670005500000|2022-12-02 18:25:00|6541.3|6535.3|6545.3|6539.3|6546.3|6540.3|6540.3|6534.3|118
1670005800000|2022-12-02 18:30:00|6546.3|6540.3|6549.3|6543.3|6549.3|6543.3|6545.3|6539.3|72
1670006100000|2022-12-02 18:35:00|6548.3|6542.3|6547.3|6541.3|6548.3|6542.3|6542.3|6536.3|111
1670006400000|2022-12-02 18:40:00|6548.3|6542.3|6548.3|6542.3|6550.3|6544.3|6545.3|6539.3|81
1670006700000|2022-12-02 18:45:00|6549.3|6543.3|6547.3|6541.3|6552.3|6546.3|6546.3|6540.3|190
1670007000000|2022-12-02 18:50:00|6549.3|6543.3|6552.3|6546.3|6552.3|6546.3|6548.3|6542.3|107
1670007300000|2022-12-02 18:55:00|6553.3|6547.3|6563.9|6540.5|6563.9|6550.3|6550.3|6540.5|146
1670007600000|2022-12-02 19:00:00|6564|6540.6|6568.1|6544.7|6569.1|6545.7|6562.2|6538.8|0
1670007900000|2022-12-02 19:05:00|6568|6544.6|6562.6|6539.2|6568|6544.6|6561.7|6538.3|0
1670008200000|2022-12-02 19:10:00|6562.5|6539.1|6564.8|6541.4|6564.8|6541.4|6560.2|6536.8|0
1670008500000|2022-12-02 19:15:00|6564.7|6541.3|6568.5|6545.1|6569.3|6545.9|6564.7|6541.3|0
1670008800000|2022-12-02 19:20:00|6568.6|6545.2|6570.4|6547|6570.4|6547|6566|6542.6|0
1670009100000|2022-12-02 19:25:00|6570.3|6546.9|6572|6548.6|6572.3|6548.9|6570|6546.6|0
1670009400000|2022-12-02 19:30:00|6571.9|6548.5|6568.3|6544.9|6572.1|6548.7|6567.9|6544.5|0
1670009700000|2022-12-02 19:35:00|6568.2|6544.8|6570.6|6547.2|6570.9|6547.5|6568.1|6544.7|0
1670010000000|2022-12-02 19:40:00|6570.5|6547.1|6571.9|6548.5|6572|6548.6|6570.3|6546.9|0
1670010300000|2022-12-02 19:45:00|6571.8|6548.4|6574.7|6551.3|6574.8|6551.4|6571.5|6548.1|0
1670010600000|2022-12-02 19:50:00|6574.8|6551.4|6578.2|6554.8|6578.4|6555|6574.7|6551.3|0
1670010900000|2022-12-02 19:55:00|6578.3|6554.9|6582.3|6558.9|6582.5|6559.1|6578.3|6554.9|0
1670011200000|2022-12-02 20:00:00|6582.2|6558.8|6585.4|6562|6585.6|6562.2|6578.5|6555.1|0
1670011500000|2022-12-02 20:05:00|6585.3|6561.9|6585.2|6561.8|6585.5|6562.1|6582|6558.6|0
1670011800000|2022-12-02 20:10:00|6585.1|6561.7|6587|6563.6|6587.2|6563.8|6582.7|6559.3|0
1670012100000|2022-12-02 20:15:00|6587.1|6563.7|6586.4|6563|6589.4|6566|6585.5|6562.1|0
1670012400000|2022-12-02 20:20:00|6584.7|6561.3|6585.7|6562.3|6588.8|6565.4|6583|6559.6|0
1670012700000|2022-12-02 20:25:00|6585.8|6562.4|6583.5|6560.1|6586.1|6562.7|6582.9|6559.5|0
1670013000000|2022-12-02 20:30:00|6583.4|6560|6578|6554.6|6585.4|6562|6577.9|6554.5|0
1670013300000|2022-12-02 20:35:00|6577.9|6554.5|6577.9|6554.5|6578|6554.6|6571.8|6548.4|0
1670013600000|2022-12-02 20:40:00|6577.1|6553.7|6574.5|6551.1|6577.3|6553.9|6573.1|6549.7|0
1670013900000|2022-12-02 20:45:00|6574.3|6550.9|6570.1|6546.7|6574.3|6550.9|6568.2|6544.8|0
1670014200000|2022-12-02 20:50:00|6570.4|6547|6568.6|6545.2|6572.2|6548.8|6568.1|6544.7|0
1670014500000|2022-12-02 20:55:00|6568.7|6545.3|6573.3|6549.9|6577.4|6554|6568.7|6545.3|0
1670014800000|2022-12-02 21:00:00|6573.1|6549.7|6569.7|6546.3|6573.1|6549.7|6568.1|6544.7|0
1670015100000|2022-12-02 21:05:00|6569.5|6546.1|6569.7|6546.3|6569.7|6546.3|6567.8|6544.4|0
1670015400000|2022-12-02 21:10:00|6569.2|6545.8|6567.8|6544.4|6569.9|6546.5|6567.3|6543.9|0
1670015700000|2022-12-02 21:15:00|6568.1|6544.7|6567.3|6543.9|6568.4|6545|6567.3|6543.9|0
1670016000000|2022-12-02 21:20:00|6564.4|6541|6564.4|6541|6564.7|6541.3|6564.4|6541|0
1670016300000|2022-12-02 21:25:00|6564.6|6541.2|6563.4|6540|6564.7|6541.3|6563.1|6539.7|0
1670016600000|2022-12-02 21:30:00|6563.6|6540.2|6563.6|6540.2|6563.6|6540.2|6563.4|6540|0
1670016900000|2022-12-02 21:35:00|6563.4|6540|6561.3|6537.9|6563.4|6540|6560.8|6537.4|0
1670017200000|2022-12-02 21:40:00|6561|6537.6|6560.5|6537.1|6561.3|6537.9|6560.2|6536.8|0
1670017500000|2022-12-02 21:45:00|6560.7|6537.3|6559.2|6535.8|6560.8|6537.4|6559.2|6535.8|0
1670017800000|2022-12-02 21:50:00|6559.4|6536|6559.4|6536|6559.7|6536.3|6559.2|6535.8|0
1670018100000|2022-12-02 21:55:00|6559.7|6536.3|6559.7|6536.3|6559.9|6536.5|6558.6|6535.2|0
1670194800000|2022-12-04 23:00:00|6596.7|6573.3|6596.6|6573.2|6599.9|6576.5|6595.7|6572.3|0
1670195100000|2022-12-04 23:05:00|6596.7|6573.3|6623.2|6599.8|6623.4|6600|6596.5|6573.1|0
1670195400000|2022-12-04 23:10:00|6623.1|6599.7|6630.1|6606.7|6631.6|6608.2|6622.4|6599|0
1670195700000|2022-12-04 23:15:00|6630|6606.6|6631.2|6607.8|6633.1|6609.7|6628.8|6605.4|0
1670196000000|2022-12-04 23:20:00|6631.1|6607.7|6633.3|6609.9|6633.5|6610.1|6631|6607.6|0
1670196300000|2022-12-04 23:25:00|6633|6609.6|6636.3|6612.9|6636.5|6613.1|6633|6609.6|0
1670196600000|2022-12-04 23:30:00|6636|6612.6|6636.5|6613.1|6637.3|6613.9|6635.6|6612.2|0
1670196900000|2022-12-04 23:35:00|6636.6|6613.2|6636.4|6613|6638.6|6615.2|6635.2|6611.8|0
1670197200000|2022-12-04 23:40:00|6636.6|6613.2|6607.7|6584.3|6636.6|6613.2|6606.6|6583.2|0
1670197500000|2022-12-04 23:45:00|6607.6|6584.2|6610.6|6587.2|6610.6|6587.2|6607.6|6584.2|0
1670197800000|2022-12-04 23:50:00|6610.7|6587.3|6617.6|6594.2|6618.4|6595|6609.3|6585.9|0
1670198100000|2022-12-04 23:55:00|6617.9|6594.5|6617.9|6594.5|6619.5|6596.1|6617.6|6594.2|0
1670194800000|2022-12-04 23:00:00|6596.7|6573.3|6596.6|6573.2|6599.9|6576.5|6595.7|6572.3|0
1670195100000|2022-12-04 23:05:00|6596.7|6573.3|6623.2|6599.8|6623.4|6600|6596.5|6573.1|0
1670195400000|2022-12-04 23:10:00|6623.1|6599.7|6630.1|6606.7|6631.6|6608.2|6622.4|6599|0
1670195700000|2022-12-04 23:15:00|6630|6606.6|6631.2|6607.8|6633.1|6609.7|6628.8|6605.4|0
1670196000000|2022-12-04 23:20:00|6631.1|6607.7|6633.3|6609.9|6633.5|6610.1|6631|6607.6|0
1670196300000|2022-12-04 23:25:00|6633|6609.6|6636.3|6612.9|6636.5|6613.1|6633|6609.6|0
1670196600000|2022-12-04 23:30:00|6636|6612.6|6636.5|6613.1|6637.3|6613.9|6635.6|6612.2|0
1670196900000|2022-12-04 23:35:00|6636.6|6613.2|6636.4|6613|6638.6|6615.2|6635.2|6611.8|0
1670197200000|2022-12-04 23:40:00|6636.6|6613.2|6607.7|6584.3|6636.6|6613.2|6606.6|6583.2|0
1670197500000|2022-12-04 23:45:00|6607.6|6584.2|6610.6|6587.2|6610.6|6587.2|6607.6|6584.2|0
1670197800000|2022-12-04 23:50:00|6610.7|6587.3|6617.6|6594.2|6618.4|6595|6609.3|6585.9|0
1670198100000|2022-12-04 23:55:00|6617.9|6594.5|6617.9|6594.5|6619.5|6596.1|6617.6|6594.2|0
1670198400000|2022-12-05 00:00:00|6617.7|6594.3|6615|6591.6|6618.7|6595.3|6614.6|6591.2|0
1670198700000|2022-12-05 00:05:00|6614.8|6591.4|6617.1|6593.7|6617.4|6594|6614.7|6591.3|0
1670199000000|2022-12-05 00:10:00|6617.2|6593.8|6615.8|6592.4|6617.2|6593.8|6615.8|6592.4|0
1670199300000|2022-12-05 00:15:00|6616|6592.6|6621.1|6597.7|6621.3|6597.9|6616|6592.6|0
1670199600000|2022-12-05 00:20:00|6621.2|6597.8|6622.3|6598.9|6624.4|6601|6621.2|6597.8|0
1670199900000|2022-12-05 00:25:00|6622.4|6599|6621.5|6598.1|6622.6|6599.2|6620.1|6596.7|0
1670200200000|2022-12-05 00:30:00|6621.7|6598.3|6612.5|6589.1|6621.8|6598.4|6610.7|6587.3|0
1670200500000|2022-12-05 00:35:00|6612.4|6589|6612.3|6588.9|6613.1|6589.7|6612|6588.6|0
1670200800000|2022-12-05 00:40:00|6612|6588.6|6610.8|6587.4|6612.1|6588.7|6610.7|6587.3|0
1670201100000|2022-12-05 00:45:00|6611|6587.6|6608.3|6584.9|6612.2|6588.8|6608.3|6584.9|0
1670201400000|2022-12-05 00:50:00|6608|6584.6|6601.3|6577.9|6609.2|6585.8|6601.3|6577.9|0
1670201700000|2022-12-05 00:55:00|6601.2|6577.8|6600.5|6577.1|6601.9|6578.5|6600.5|6577.1|0
1670202000000|2022-12-05 01:00:00|6600.6|6577.2|6606.8|6583.4|6607.4|6584|6600.6|6577.2|0
1670202300000|2022-12-05 01:05:00|6606.9|6583.5|6640.3|6616.9|6640.4|6617|6606.9|6583.5|0
1670202600000|2022-12-05 01:10:00|6640.4|6617|6639.3|6615.9|6640.6|6617.2|6639|6615.6|0
1670202900000|2022-12-05 01:15:00|6639.6|6616.2|6602.3|6596.3|6661.3|6655.3|6593.3|6587.3|6226
1670203200000|2022-12-05 01:20:00|6601.3|6595.3|6585.3|6579.3|6601.3|6595.3|6575.3|6569.3|2374
1670203500000|2022-12-05 01:25:00|6582.3|6576.3|6577.3|6571.3|6602.3|6596.3|6574.3|6568.3|2415
1670203800000|2022-12-05 01:30:00|6575.3|6569.3|6546.3|6540.3|6580.3|6574.3|6514.3|6508.3|9029
1670204100000|2022-12-05 01:35:00|6545.3|6539.3|6535.3|6529.3|6558.3|6552.3|6533.3|6527.3|4053
1670204400000|2022-12-05 01:40:00|6536.3|6530.3|6566.3|6560.3|6572.3|6566.3|6533.3|6527.3|2719
1670204700000|2022-12-05 01:45:00|6567.3|6561.3|6581.3|6575.3|6581.3|6575.3|6551.3|6545.3|2807
1670205000000|2022-12-05 01:50:00|6582.3|6576.3|6599.3|6593.3|6603.3|6597.3|6567.3|6561.3|2865
1670205300000|2022-12-05 01:55:00|6600.3|6594.3|6581.3|6575.3|6611.3|6605.3|6577.3|6571.3|2877
1670205600000|2022-12-05 02:00:00|6584.3|6578.3|6602.3|6596.3|6606.3|6600.3|6572.3|6566.3|1875
1670205900000|2022-12-05 02:05:00|6603.3|6597.3|6616.3|6610.3|6616.3|6610.3|6595.3|6589.3|1725
1670206200000|2022-12-05 02:10:00|6617.3|6611.3|6622.3|6616.3|6636.3|6630.3|6606.3|6600.3|2837
1670206500000|2022-12-05 02:15:00|6623.3|6617.3|6600.3|6594.3|6635.3|6629.3|6599.3|6593.3|2069
1670206800000|2022-12-05 02:20:00|6602.3|6596.3|6586.3|6580.3|6617.3|6611.3|6585.3|6579.3|1765
1670207100000|2022-12-05 02:25:00|6587.3|6581.3|6597.3|6591.3|6601.3|6595.3|6581.3|6575.3|1557
1670207400000|2022-12-05 02:30:00|6598.3|6592.3|6611.3|6605.3|6612.3|6606.3|6590.3|6584.3|1394
1670207700000|2022-12-05 02:35:00|6610.3|6604.3|6614.3|6608.3|6620.3|6614.3|6589.3|6583.3|1812
1670208000000|2022-12-05 02:40:00|6613.3|6607.3|6629.3|6623.3|6631.3|6625.3|6605.3|6599.3|1655
1670208300000|2022-12-05 02:45:00|6630.3|6624.3|6617.3|6611.3|6636.3|6630.3|6612.3|6606.3|1752
1670208600000|2022-12-05 02:50:00|6618.3|6612.3|6629.1|6623.1|6634.1|6628.1|6617.3|6611.3|1227
1670208900000|2022-12-05 02:55:00|6631.1|6625.1|6608.1|6602.1|6639.1|6633.1|6608.1|6602.1|1439
1670209200000|2022-12-05 03:00:00|6611.1|6605.1|6613.1|6607.1|6621.1|6615.1|6598.1|6592.1|1599
1670209500000|2022-12-05 03:05:00|6614.1|6608.1|6615.1|6609.1|6630.1|6624.1|6603.1|6597.1|1910
1670209800000|2022-12-05 03:10:00|6613.1|6607.1|6632.1|6626.1|6637.1|6631.1|6611.1|6605.1|1490
1670210100000|2022-12-05 03:15:00|6633.1|6627.1|6636.1|6630.1|6647.1|6641.1|6633.1|6627.1|1769
1670210400000|2022-12-05 03:20:00|6637.1|6631.1|6637.1|6631.1|6644.1|6638.1|6622.1|6616.1|1285
1670210700000|2022-12-05 03:25:00|6638.1|6632.1|6633.1|6627.1|6647.1|6641.1|6633.1|6627.1|1784
1670211000000|2022-12-05 03:30:00|6634.1|6628.1|6619.1|6613.1|6634.1|6628.1|6618.1|6612.1|941
1670211300000|2022-12-05 03:35:00|6620.1|6614.1|6626.1|6620.1|6626.1|6620.1|6615.1|6609.1|639
1670211600000|2022-12-05 03:40:00|6625.1|6619.1|6618.1|6612.1|6627.1|6621.1|6617.1|6611.1|659
1670211900000|2022-12-05 03:45:00|6619.1|6613.1|6599.1|6593.1|6619.1|6613.1|6592.1|6586.1|1408
1670212200000|2022-12-05 03:50:00|6601.1|6595.1|6608.1|6602.1|6609.1|6603.1|6594.1|6588.1|1251
1670212500000|2022-12-05 03:55:00|6607.1|6601.1|6610.1|6604.1|6612.1|6606.1|6600.1|6594.1|1469
1670212800000|2022-12-05 04:00:00|6613.6|6590.2|6612.5|6589.1|6613.8|6590.4|6612.2|6588.8|1
1670213100000|2022-12-05 04:05:00|6612.3|6588.9|6613.1|6589.7|6613.3|6589.9|6612.2|6588.8|0
1670213400000|2022-12-05 04:10:00|6613.2|6589.8|6612.8|6589.4|6613.3|6589.9|6612.8|6589.4|0
1670213700000|2022-12-05 04:15:00|6612.6|6589.2|6613.3|6589.9|6613.5|6590.1|6612.6|6589.2|0
1670214000000|2022-12-05 04:20:00|6613.1|6589.7|6612.5|6589.1|6613.3|6589.9|6612.5|6589.1|0
1670214300000|2022-12-05 04:25:00|6612.6|6589.2|6612.3|6588.9|6613|6589.6|6612.2|6588.8|0
1670214600000|2022-12-05 04:30:00|6612.4|6589|6611.6|6588.2|6612.5|6589.1|6611.6|6588.2|0
1670214900000|2022-12-05 04:35:00|6611.7|6588.3|6611.5|6588.1|6612.2|6588.8|6611.2|6587.8|0
1670215200000|2022-12-05 04:40:00|6611.6|6588.2|6610.7|6587.3|6611.7|6588.3|6610.7|6587.3|0
1670215500000|2022-12-05 04:45:00|6611|6587.6|6612.8|6589.4|6613|6589.6|6610.7|6587.3|0
1670215800000|2022-12-05 04:50:00|6612.5|6589.1|6616|6592.6|6616|6592.6|6612.5|6589.1|0
1670216100000|2022-12-05 04:55:00|6615.8|6592.4|6616.2|6592.8|6616.2|6592.8|6615.8|6592.4|0
1670216400000|2022-12-05 05:00:00|6616.5|6593.1|6600.1|6594.1|6619.1|6613.1|6592.1|6586.1|3105
1670216700000|2022-12-05 05:05:00|6599.1|6593.1|6580.1|6574.1|6606.1|6600.1|6576.1|6570.1|1363
1670217000000|2022-12-05 05:10:00|6579.1|6573.1|6592.1|6586.1|6594.1|6588.1|6578.1|6572.1|1661
1670217300000|2022-12-05 05:15:00|6593.1|6587.1|6597.1|6591.1|6598.1|6592.1|6586.1|6580.1|799
1670217600000|2022-12-05 05:20:00|6598.1|6592.1|6598.1|6592.1|6605.1|6599.1|6596.1|6590.1|650
1670217900000|2022-12-05 05:25:00|6597.1|6591.1|6609.1|6603.1|6610.1|6604.1|6588.1|6582.1|939
1670218200000|2022-12-05 05:30:00|6610.1|6604.1|6609.1|6603.1|6618.1|6612.1|6603.1|6597.1|981
1670218500000|2022-12-05 05:35:00|6610.1|6604.1|6620.1|6614.1|6622.1|6616.1|6610.1|6604.1|692
1670218800000|2022-12-05 05:40:00|6621.1|6615.1|6612.1|6606.1|6624.1|6618.1|6609.1|6603.1|668
1670219100000|2022-12-05 05:45:00|6611.1|6605.1|6614.1|6608.1|6620.1|6614.1|6607.1|6601.1|966
1670219400000|2022-12-05 05:50:00|6612.1|6606.1|6620.1|6614.1|6623.1|6617.1|6611.1|6605.1|2812
1670219700000|2022-12-05 05:55:00|6621.1|6615.1|6628.1|6622.1|6631.1|6625.1|6615.1|6609.1|668
1670220000000|2022-12-05 06:00:00|6627.1|6621.1|6623.1|6617.1|6628.1|6622.1|6621.1|6615.1|690
1670220300000|2022-12-05 06:05:00|6625.1|6619.1|6604.1|6598.1|6625.1|6619.1|6603.1|6597.1|1213
1670220600000|2022-12-05 06:10:00|6603.1|6597.1|6603.1|6597.1|6616.1|6610.1|6603.1|6597.1|968
1670220900000|2022-12-05 06:15:00|6602.1|6596.1|6626.1|6620.1|6626.1|6620.1|6602.1|6596.1|1102
1670221200000|2022-12-05 06:20:00|6627.1|6621.1|6628.1|6622.1|6630.1|6624.1|6620.1|6614.1|723
1670221500000|2022-12-05 06:25:00|6629.1|6623.1|6650.1|6644.1|6655.1|6649.1|6626.1|6620.1|1405
1670221800000|2022-12-05 06:30:00|6651.1|6645.1|6652.1|6646.1|6654.1|6648.1|6639.1|6633.1|1624
1670222100000|2022-12-05 06:35:00|6650.1|6644.1|6658.1|6652.1|6664.1|6658.1|6646.1|6640.1|2341
1670222400000|2022-12-05 06:40:00|6659.1|6653.1|6678.1|6672.1|6678.1|6672.1|6654.1|6648.1|1882
1670222700000|2022-12-05 06:45:00|6677.1|6671.1|6679.1|6673.1|6680.1|6674.1|6669.1|6663.1|1963
1670223000000|2022-12-05 06:50:00|6678.1|6672.1|6688.1|6682.1|6692.1|6686.1|6675.1|6669.1|1536
1670223300000|2022-12-05 06:55:00|6689.1|6683.1|6686.1|6680.1|6690.1|6684.1|6678.1|6672.1|1520
1670223600000|2022-12-05 07:00:00|6685.1|6679.1|6666.1|6660.1|6688.1|6682.1|6665.1|6659.1|1690
1670223900000|2022-12-05 07:05:00|6667.1|6661.1|6660.1|6654.1|6669.1|6663.1|6657.1|6651.1|1639
1670224200000|2022-12-05 07:10:00|6659.1|6653.1|6652.1|6646.1|6659.1|6653.1|6646.1|6640.1|1564
1670224500000|2022-12-05 07:15:00|6653.1|6647.1|6679.1|6673.1|6681.1|6675.1|6652.1|6646.1|2556
1670224800000|2022-12-05 07:20:00|6680.1|6674.1|6681.1|6675.1|6691.1|6685.1|6674.1|6668.1|1839
1670225100000|2022-12-05 07:25:00|6680.1|6674.1|6679.1|6673.1|6683.1|6677.1|6675.1|6669.1|2681
1670225400000|2022-12-05 07:30:00|6680.1|6674.1|6695.1|6689.1|6698.1|6692.1|6676.1|6670.1|2049
1670225700000|2022-12-05 07:35:00|6697.1|6691.1|6693.1|6687.1|6698.1|6692.1|6686.1|6680.1|2072
1670226000000|2022-12-05 07:40:00|6692.1|6686.1|6696.1|6690.1|6703.1|6697.1|6687.1|6681.1|2414
1670226300000|2022-12-05 07:45:00|6695.1|6689.1|6696.1|6690.1|6700.1|6694.1|6688.1|6682.1|2339
1670226600000|2022-12-05 07:50:00|6695.1|6689.1|6715.1|6709.1|6715.1|6709.1|6687.1|6681.1|2600
1670226900000|2022-12-05 07:55:00|6714.1|6708.1|6714.1|6708.1|6720.1|6714.1|6707.1|6701.1|3911
1670227200000|2022-12-05 08:00:00|6715.1|6709.1|6702.1|6696.1|6715.1|6709.1|6696.1|6690.1|3655
1670227500000|2022-12-05 08:05:00|6701.1|6695.1|6698.1|6692.1|6713.1|6707.1|6697.1|6691.1|4202
1670227800000|2022-12-05 08:10:00|6699.1|6693.1|6701.1|6695.1|6708.1|6702.1|6698.1|6692.1|5099
1670228100000|2022-12-05 08:15:00|6702.1|6696.1|6701.1|6695.1|6703.1|6697.1|6693.1|6687.1|3061
1670228400000|2022-12-05 08:20:00|6700.1|6694.1|6692.1|6686.1|6701.1|6695.1|6690.1|6684.1|1927
1670228700000|2022-12-05 08:25:00|6691.1|6685.1|6695.1|6689.1|6697.1|6691.1|6686.1|6680.1|2342
1670229000000|2022-12-05 08:30:00|6702.4|6684.4|6703.8|6685.8|6704.3|6686.3|6700.9|6682.9|0
1670229300000|2022-12-05 08:35:00|6704.1|6686.1|6703.8|6685.8|6704.2|6686.2|6701.6|6683.6|0
1670229600000|2022-12-05 08:40:00|6704.1|6686.1|6704.3|6686.3|6705.8|6687.8|6703.7|6685.7|0
1670229900000|2022-12-05 08:45:00|6704.1|6686.1|6705.3|6687.3|6705.8|6687.8|6701.6|6683.6|0
1670230200000|2022-12-05 08:50:00|6705.6|6687.6|6707.6|6689.6|6707.9|6689.9|6704.7|6686.7|0
1670230500000|2022-12-05 08:55:00|6707.4|6689.4|6708.3|6690.3|6708.3|6690.3|6706.3|6688.3|0
1670230800000|2022-12-05 09:00:00|6708.5|6690.5|6706.9|6688.9|6708.5|6690.5|6705.2|6687.2|0
1670231100000|2022-12-05 09:05:00|6707.2|6689.2|6696.9|6678.9|6707.5|6689.5|6696.3|6678.3|0
1670231400000|2022-12-05 09:10:00|6696.8|6678.8|6697.7|6679.7|6699.8|6681.8|6694.5|6676.5|0
1670231700000|2022-12-05 09:15:00|6698|6680|6703.1|6697.1|6703.1|6697.1|6692.1|6680|882
1670232000000|2022-12-05 09:20:00|6705.1|6699.1|6701.1|6695.1|6708.1|6702.1|6700.1|6694.1|205
1670232300000|2022-12-05 09:25:00|6700.1|6694.1|6699.1|6693.1|6702.1|6696.1|6699.1|6693.1|198
1670232600000|2022-12-05 09:30:00|6698.1|6692.1|6697.1|6691.1|6702.1|6696.1|6697.1|6691.1|332
1670232900000|2022-12-05 09:35:00|6696.1|6690.1|6697.1|6691.1|6701.1|6695.1|6694.1|6688.1|373
1670233200000|2022-12-05 09:40:00|6698.1|6692.1|6697.1|6691.1|6699.1|6693.1|6694.1|6688.1|359
1670233500000|2022-12-05 09:45:00|6696.1|6690.1|6696.1|6690.1|6698.1|6692.1|6693.1|6687.1|139
1670233800000|2022-12-05 09:50:00|6695.1|6689.1|6696.1|6690.1|6699.1|6693.1|6694.1|6688.1|141
1670234100000|2022-12-05 09:55:00|6697.1|6691.1|6697.1|6691.1|6697.1|6691.1|6694.1|6688.1|40
1670234400000|2022-12-05 10:00:00|6696.1|6690.1|6696.1|6690.1|6698.1|6692.1|6695.1|6689.1|69
1670234700000|2022-12-05 10:05:00|6695.1|6689.1|6697.1|6691.1|6697.1|6691.1|6693.1|6687.1|82
1670235000000|2022-12-05 10:10:00|6696.1|6690.1|6698.1|6692.1|6699.1|6693.1|6696.1|6690.1|64
1670235300000|2022-12-05 10:15:00|6694.1|6688.1|6687.1|6681.1|6695.1|6689.1|6687.1|6681.1|108
1670235600000|2022-12-05 10:20:00|6686.1|6680.1|6679.1|6673.1|6688.1|6682.1|6678.1|6672.1|216
1670235900000|2022-12-05 10:25:00|6678.1|6672.1|6677.1|6671.1|6679.1|6673.1|6675.1|6669.1|121
1670236200000|2022-12-05 10:30:00|6676.1|6670.1|6674.1|6668.1|6676.1|6670.1|6671.1|6665.1|137
1670236500000|2022-12-05 10:35:00|6676.1|6670.1|6677.1|6671.1|6679.1|6673.1|6674.1|6668.1|42
1670236800000|2022-12-05 10:40:00|6676.1|6670.1|6679.1|6673.1|6679.1|6673.1|6676.1|6670.1|102
1670237100000|2022-12-05 10:45:00|6680.1|6674.1|6685.1|6679.1|6686.1|6680.1|6677.1|6671.1|148
1670237400000|2022-12-05 10:50:00|6684.1|6678.1|6679.1|6673.1|6684.1|6678.1|6677.1|6671.1|76
1670237700000|2022-12-05 10:55:00|6678.1|6672.1|6676.1|6670.1|6680.1|6674.1|6675.1|6669.1|47
1670238000000|2022-12-05 11:00:00|6676.6|6670.6|6681.1|6675.1|6682.6|6676.6|6676.6|6670.6|63
1670238300000|2022-12-05 11:05:00|6680.1|6674.1|6681.1|6675.1|6681.1|6675.1|6676.1|6670.1|49
1670238600000|2022-12-05 11:10:00|6681.6|6675.6|6682.1|6676.1|6684.1|6678.1|6680.1|6674.1|98
1670238900000|2022-12-05 11:15:00|6682.6|6676.6|6679.6|6673.6|6683.6|6677.6|6676.6|6670.6|73
1670239200000|2022-12-05 11:20:00|6680.1|6674.1|6678.1|6672.1|6681.1|6675.1|6675.1|6669.1|52
1670239500000|2022-12-05 11:25:00|6677.6|6671.6|6671.1|6665.1|6678.6|6672.6|6671.1|6665.1|64
1670239800000|2022-12-05 11:30:00|6671.6|6665.6|6674.6|6668.6|6674.6|6668.6|6670.6|6664.6|62
1670240100000|2022-12-05 11:35:00|6675.6|6669.6|6659.1|6653.1|6675.6|6669.6|6656.1|6650.1|485
1670240400000|2022-12-05 11:40:00|6659.6|6653.6|6664.1|6658.1|6664.1|6658.1|6655.1|6649.1|130
1670240700000|2022-12-05 11:45:00|6663.6|6657.6|6668.6|6662.6|6669.1|6663.1|6663.1|6657.1|72
1670241000000|2022-12-05 11:50:00|6669.1|6663.1|6668.6|6662.6|6671.6|6665.6|6667.6|6661.6|88
1670241300000|2022-12-05 11:55:00|6668.1|6662.1|6671.1|6665.1|6671.6|6665.6|6667.6|6661.6|33
1670241600000|2022-12-05 12:00:00|6670.6|6664.6|6669.1|6663.1|6670.6|6664.6|6667.6|6661.6|54
1670241900000|2022-12-05 12:05:00|6669.6|6663.6|6663.1|6657.1|6669.6|6663.6|6662.6|6656.6|71
1670242200000|2022-12-05 12:10:00|6663.6|6657.6|6662.1|6656.1|6665.1|6659.1|6661.6|6655.6|52
1670242500000|2022-12-05 12:15:00|6661.6|6655.6|6660.1|6654.1|6662.1|6656.1|6657.6|6651.6|43
1670242800000|2022-12-05 12:20:00|6659.6|6653.6|6662.1|6656.1|6664.6|6658.6|6659.1|6653.1|23
1670243100000|2022-12-05 12:25:00|6661.6|6655.6|6658.1|6652.1|6663.1|6657.1|6657.1|6651.1|64
1670243400000|2022-12-05 12:30:00|6657.6|6651.6|6652.1|6646.1|6658.1|6652.1|6652.1|6646.1|104
1670243700000|2022-12-05 12:35:00|6652.6|6646.6|6651.6|6645.6|6653.1|6647.1|6648.6|6642.6|176
1670244000000|2022-12-05 12:40:00|6651.1|6645.1|6654.6|6648.6|6655.6|6649.6|6647.6|6641.6|164
1670244300000|2022-12-05 12:45:00|6653.6|6647.6|6656.1|6650.1|6656.6|6650.6|6652.6|6646.6|108
1670244600000|2022-12-05 12:50:00|6656.6|6650.6|6655.6|6649.6|6658.6|6652.6|6654.6|6648.6|49
1670244900000|2022-12-05 12:55:00|6656.6|6650.6|6659.1|6653.1|6660.6|6654.6|6655.6|6649.6|60
1670245200000|2022-12-05 13:00:00|6659.6|6653.6|6651.6|6645.6|6660.1|6654.1|6650.6|6644.6|81
1670245500000|2022-12-05 13:05:00|6652.1|6646.1|6652.1|6646.1|6654.6|6648.6|6649.6|6643.6|90
1670245800000|2022-12-05 13:10:00|6651.6|6645.6|6651.1|6645.1|6653.1|6647.1|6650.1|6644.1|66
1670246100000|2022-12-05 13:15:00|6651.6|6645.6|6648.1|6642.1|6652.1|6646.1|6646.6|6640.6|143
1670246400000|2022-12-05 13:20:00|6648.6|6642.6|6649.6|6643.6|6651.6|6645.6|6647.1|6641.1|76
1670246700000|2022-12-05 13:25:00|6648.6|6642.6|6653.1|6647.1|6653.6|6647.6|6648.1|6642.1|91
1670247000000|2022-12-05 13:30:00|6653.6|6647.6|6658.1|6652.1|6659.6|6653.6|6651.1|6645.1|95
1670247300000|2022-12-05 13:35:00|6658.6|6652.6|6654.6|6648.6|6658.6|6652.6|6653.1|6647.1|61
1670247600000|2022-12-05 13:40:00|6655.1|6649.1|6651.6|6645.6|6657.6|6651.6|6650.6|6644.6|81
1670247900000|2022-12-05 13:45:00|6652.1|6646.1|6645.6|6639.6|6653.6|6647.6|6645.6|6639.6|92
1670248200000|2022-12-05 13:50:00|6646.1|6640.1|6646.1|6640.1|6648.6|6642.6|6644.6|6638.6|75
1670248500000|2022-12-05 13:55:00|6646.6|6640.6|6645.6|6639.6|6648.1|6642.1|6644.6|6638.6|147
1670248800000|2022-12-05 14:00:00|6646.1|6640.1|6649.6|6643.6|6649.6|6643.6|6644.6|6638.6|162
1670249100000|2022-12-05 14:05:00|6650.1|6644.1|6647.1|6641.1|6650.6|6644.6|6646.1|6640.1|82
1670249400000|2022-12-05 14:10:00|6646.6|6640.6|6646.1|6640.1|6647.1|6641.1|6644.1|6638.1|65
1670249700000|2022-12-05 14:15:00|6646.6|6640.6|6645.6|6639.6|6648.6|6642.6|6644.6|6638.6|105
1670250000000|2022-12-05 14:20:00|6646.6|6640.6|6638.1|6632.1|6646.6|6640.6|6636.6|6630.6|160
1670250300000|2022-12-05 14:25:00|6637.6|6631.6|6637.1|6631.1|6638.6|6632.6|6633.6|6627.6|130
1670250600000|2022-12-05 14:30:00|6637.6|6631.6|6611.1|6605.1|6642.6|6636.6|6605.1|6599.1|2231
1670250900000|2022-12-05 14:35:00|6609.6|6603.6|6614.1|6608.1|6635.1|6629.1|6609.1|6603.1|1100
1670251200000|2022-12-05 14:40:00|6613.6|6607.6|6614.6|6608.6|6622.6|6616.6|6603.6|6597.6|982
1670251500000|2022-12-05 14:45:00|6617.6|6611.6|6612.1|6606.1|6620.1|6614.1|6603.6|6597.6|684
1670251800000|2022-12-05 14:50:00|6612.6|6606.6|6577.1|6571.1|6612.6|6606.6|6575.6|6569.6|1844
1670252100000|2022-12-05 14:55:00|6577.6|6571.6|6564.1|6558.1|6582.1|6576.1|6554.6|6548.6|1529
1670252400000|2022-12-05 15:00:00|6563.6|6557.6|6565.6|6559.6|6567.1|6561.1|6538.6|6532.6|1747
1670252700000|2022-12-05 15:05:00|6565.1|6559.1|6552.1|6546.1|6569.1|6563.1|6550.1|6544.1|1212
1670253000000|2022-12-05 15:10:00|6551.6|6545.6|6559.6|6553.6|6563.1|6557.1|6549.6|6543.6|496
1670253300000|2022-12-05 15:15:00|6559.1|6553.1|6544.1|6538.1|6561.1|6555.1|6544.1|6538.1|495
1670253600000|2022-12-05 15:20:00|6543.1|6537.1|6538.1|6532.1|6548.6|6542.6|6538.1|6532.1|604
1670253900000|2022-12-05 15:25:00|6538.6|6532.6|6541.1|6535.1|6552.1|6546.1|6537.1|6531.1|659
1670254200000|2022-12-05 15:30:00|6540.6|6534.6|6547.6|6541.6|6550.6|6544.6|6535.6|6529.6|486
1670254500000|2022-12-05 15:35:00|6547.1|6541.1|6560.1|6554.1|6560.6|6554.6|6545.6|6539.6|388
1670254800000|2022-12-05 15:40:00|6560.6|6554.6|6566.6|6560.6|6571.1|6565.1|6559.6|6553.6|543
1670255100000|2022-12-05 15:45:00|6567.1|6561.1|6568.6|6562.6|6572.6|6566.6|6561.1|6555.1|354
1670255400000|2022-12-05 15:50:00|6569.1|6563.1|6563.1|6557.1|6574.6|6568.6|6563.1|6557.1|320
1670255700000|2022-12-05 15:55:00|6563.6|6557.6|6573.6|6567.6|6574.6|6568.6|6563.6|6557.6|370
1670256000000|2022-12-05 16:00:00|6573.1|6567.1|6568.6|6562.6|6575.6|6569.6|6564.6|6558.6|302
1670256300000|2022-12-05 16:05:00|6569.6|6563.6|6570.1|6564.1|6570.6|6564.6|6562.1|6556.1|228
1670256600000|2022-12-05 16:10:00|6569.6|6563.6|6571.6|6565.6|6576.6|6570.6|6568.6|6562.6|396
1670256900000|2022-12-05 16:15:00|6570.6|6564.6|6557.6|6551.6|6571.1|6565.1|6554.6|6548.6|223
1670257200000|2022-12-05 16:20:00|6557.1|6551.1|6552.6|6546.6|6557.6|6551.6|6549.6|6543.6|289
1670257500000|2022-12-05 16:25:00|6552.1|6546.1|6561.6|6555.6|6562.6|6556.6|6549.6|6543.6|530
1670257800000|2022-12-05 16:30:00|6561.1|6555.1|6551.6|6545.6|6562.6|6556.6|6551.1|6545.1|366
1670258100000|2022-12-05 16:35:00|6551.1|6545.1|6553.6|6547.6|6555.6|6549.6|6546.6|6540.6|289
1670258400000|2022-12-05 16:40:00|6553.1|6547.1|6556.1|6550.1|6560.6|6554.6|6550.6|6544.6|409
1670258700000|2022-12-05 16:45:00|6555.6|6549.6|6553.1|6547.1|6559.6|6553.6|6553.1|6547.1|202
1670259000000|2022-12-05 16:50:00|6553.6|6547.6|6550.6|6544.6|6557.6|6551.6|6550.6|6544.6|101
1670259300000|2022-12-05 16:55:00|6551.1|6545.1|6547.1|6541.1|6552.6|6546.6|6543.6|6537.6|584
1670259600000|2022-12-05 17:00:00|6546.1|6540.1|6548.1|6542.1|6549.1|6543.1|6543.1|6537.1|197
1670259900000|2022-12-05 17:05:00|6546.1|6540.1|6550.1|6544.1|6551.1|6545.1|6545.1|6539.1|136
1670260200000|2022-12-05 17:10:00|6547.1|6541.1|6551.1|6545.1|6551.1|6545.1|6542.1|6536.1|354
1670260500000|2022-12-05 17:15:00|6550.1|6544.1|6555.1|6549.1|6556.1|6550.1|6550.1|6544.1|139
1670260800000|2022-12-05 17:20:00|6554.1|6548.1|6553.1|6547.1|6556.1|6550.1|6552.1|6546.1|161
1670261100000|2022-12-05 17:25:00|6554.1|6548.1|6554.1|6548.1|6556.1|6550.1|6551.1|6545.1|153
1670261400000|2022-12-05 17:30:00|6555.1|6549.1|6545.1|6539.1|6556.1|6550.1|6545.1|6539.1|255
1670261700000|2022-12-05 17:35:00|6544.1|6538.1|6546.1|6540.1|6550.1|6544.1|6544.1|6538.1|198
1670262000000|2022-12-05 17:40:00|6547.1|6541.1|6545.1|6539.1|6548.1|6542.1|6544.1|6538.1|158
1670262300000|2022-12-05 17:45:00|6547.1|6541.1|6550.1|6544.1|6554.1|6548.1|6546.1|6540.1|135
1670262600000|2022-12-05 17:50:00|6549.1|6543.1|6546.1|6540.1|6551.1|6545.1|6543.1|6537.1|159
1670262900000|2022-12-05 17:55:00|6544.1|6538.1|6546.1|6540.1|6548.1|6542.1|6542.1|6536.1|112
1670263200000|2022-12-05 18:00:00|6545.1|6539.1|6543.1|6537.1|6550.1|6544.1|6542.1|6536.1|207
1670263500000|2022-12-05 18:05:00|6541.1|6535.1|6548.1|6542.1|6549.1|6543.1|6540.1|6534.1|333
1670263800000|2022-12-05 18:10:00|6549.1|6543.1|6550.1|6544.1|6551.1|6545.1|6547.1|6541.1|223
1670264100000|2022-12-05 18:15:00|6551.1|6545.1|6548.1|6542.1|6553.1|6547.1|6547.1|6541.1|198
1670264400000|2022-12-05 18:20:00|6547.1|6541.1|6543.1|6537.1|6548.1|6542.1|6541.1|6535.1|216
1670264700000|2022-12-05 18:25:00|6544.1|6538.1|6546.1|6540.1|6546.1|6540.1|6544.1|6538.1|179
1670265000000|2022-12-05 18:30:00|6547.1|6541.1|6549.1|6543.1|6549.1|6543.1|6545.1|6539.1|154
1670265300000|2022-12-05 18:35:00|6550.1|6544.1|6551.1|6545.1|6552.1|6546.1|6549.1|6543.1|153
1670265600000|2022-12-05 18:40:00|6552.1|6546.1|6549.1|6543.1|6554.1|6548.1|6547.1|6541.1|152
1670265900000|2022-12-05 18:45:00|6548.1|6542.1|6548.1|6542.1|6550.1|6544.1|6547.1|6541.1|105
1670266200000|2022-12-05 18:50:00|6547.1|6541.1|6544.1|6538.1|6548.1|6542.1|6543.1|6537.1|314
1670266500000|2022-12-05 18:55:00|6543.1|6537.1|6536.1|6518.1|6543.1|6537.1|6533.1|6518.1|236
1670266800000|2022-12-05 19:00:00|6536|6518|6530.7|6512.7|6537.5|6519.5|6530.6|6512.6|0
1670267100000|2022-12-05 19:05:00|6530.6|6512.6|6528.1|6510.1|6532.1|6514.1|6527.9|6509.9|0
1670267400000|2022-12-05 19:10:00|6528.2|6510.2|6535.4|6517.4|6535.4|6517.4|6528.1|6510.1|0
1670267700000|2022-12-05 19:15:00|6535.3|6517.3|6532.6|6514.6|6538.5|6520.5|6532.6|6514.6|0
1670268000000|2022-12-05 19:20:00|6533.4|6515.4|6530.8|6512.8|6533.6|6515.6|6529.8|6511.8|0
1670268300000|2022-12-05 19:25:00|6530.7|6512.7|6529.7|6511.7|6532.3|6514.3|6528.4|6510.4|0
1670268600000|2022-12-05 19:30:00|6529.6|6511.6|6523.9|6505.9|6529.7|6511.7|6523.8|6505.8|0
1670268900000|2022-12-05 19:35:00|6523.8|6505.8|6523.8|6505.8|6524.8|6506.8|6521.3|6503.3|0
1670269200000|2022-12-05 19:40:00|6523.7|6505.7|6523.7|6505.7|6523.9|6505.9|6519.4|6501.4|0
1670269500000|2022-12-05 19:45:00|6523.6|6505.6|6521.3|6503.3|6523.6|6505.6|6516.7|6498.7|0
1670269800000|2022-12-05 19:50:00|6521.2|6503.2|6528.5|6510.5|6528.6|6510.6|6521.2|6503.2|0
1670270100000|2022-12-05 19:55:00|6528.4|6510.4|6529.7|6511.7|6529.7|6511.7|6523.8|6505.8|0
1670270400000|2022-12-05 20:00:00|6529.6|6511.6|6527.5|6509.5|6530.2|6512.2|6525.2|6507.2|0
1670270700000|2022-12-05 20:05:00|6527.4|6509.4|6530.1|6512.1|6531|6513|6523.8|6505.8|0
1670271000000|2022-12-05 20:10:00|6530|6512|6530.4|6512.4|6530.4|6512.4|6526.7|6508.7|0
1670271300000|2022-12-05 20:15:00|6530.3|6512.3|6525.1|6507.1|6532.2|6514.2|6524.8|6506.8|0
1670271600000|2022-12-05 20:20:00|6525|6507|6527.7|6509.7|6529.8|6511.8|6524.8|6506.8|0
1670271900000|2022-12-05 20:25:00|6527.9|6509.9|6525.8|6507.8|6527.9|6509.9|6524.3|6506.3|0
1670272200000|2022-12-05 20:30:00|6525.9|6507.9|6538.2|6520.2|6538.4|6520.4|6525.7|6507.7|0
1670272500000|2022-12-05 20:35:00|6538.3|6520.3|6535.3|6517.3|6541.1|6523.1|6535.1|6517.1|0
1670272800000|2022-12-05 20:40:00|6535.2|6517.2|6535.4|6517.4|6535.6|6517.6|6531.9|6513.9|0
1670273100000|2022-12-05 20:45:00|6535.5|6517.5|6517.5|6499.5|6538.1|6520.1|6517.3|6499.3|0
1670273400000|2022-12-05 20:50:00|6517.4|6499.4|6520.3|6502.3|6520.4|6502.4|6515|6497|0
1670273700000|2022-12-05 20:55:00|6520.4|6502.4|6521.7|6503.7|6526.5|6508.5|6519.5|6501.5|0
1670274000000|2022-12-05 21:00:00|6521.8|6503.8|6521.8|6503.8|6525.8|6507.8|6521.2|6503.2|0
1670274300000|2022-12-05 21:05:00|6522|6504|6523.1|6505.1|6523.4|6505.4|6521|6503|0
1670274600000|2022-12-05 21:10:00|6522.8|6504.8|6523.4|6505.4|6526.9|6508.9|6522.8|6504.8|0
1670274900000|2022-12-05 21:15:00|6523.2|6505.2|6523.4|6505.4|6523.5|6505.5|6522.9|6504.9|0
1670275200000|2022-12-05 21:20:00|6523.2|6505.2|6524.5|6506.5|6524.5|6506.5|6523.1|6505.1|0
1670275500000|2022-12-05 21:25:00|6524.7|6506.7|6525.4|6507.4|6526.3|6508.3|6524.7|6506.7|0
1670275800000|2022-12-05 21:30:00|6525.3|6507.3|6526.6|6508.6|6526.6|6508.6|6525|6507|0
1670276100000|2022-12-05 21:35:00|6526.7|6508.7|6525.8|6507.8|6526.9|6508.9|6525.6|6507.6|0
1670276400000|2022-12-05 21:40:00|6526|6508|6522.8|6504.8|6526.1|6508.1|6522|6504|0
1670276700000|2022-12-05 21:45:00|6523.1|6505.1|6524.8|6506.8|6525.1|6507.1|6522.3|6504.3|0
1670277000000|2022-12-05 21:50:00|6524.7|6506.7|6524.8|6506.8|6525.1|6507.1|6524.6|6506.6|0
1670277300000|2022-12-05 21:55:00|6525.1|6507.1|6524.9|6506.9|6525.1|6507.1|6524.3|6506.3|0
1670277600000|2022-12-05 22:00:00|6524.8|6506.8|6524.6|6506.6|6524.8|6506.8|6524.4|6506.4|0
1670277900000|2022-12-05 22:05:00|6524.7|6506.7|6524.6|6506.6|6524.8|6506.8|6524.2|6506.2|0
1670278200000|2022-12-05 22:10:00|6524.5|6506.5|6524.6|6506.6|6524.7|6506.7|6524.3|6506.3|0
1670278500000|2022-12-05 22:15:00|6524.4|6506.4|6524.7|6506.7|6524.7|6506.7|6524.3|6506.3|0
1670278800000|2022-12-05 22:20:00|6524.4|6506.4|6531.2|6513.2|6531.2|6513.2|6524.3|6506.3|0
1670279100000|2022-12-05 22:25:00|6531.1|6513.1|6531.3|6513.3|6531.5|6513.5|6530.9|6512.9|0
1670279400000|2022-12-05 22:30:00|6531.2|6513.2|6531|6513|6531.4|6513.4|6530.9|6512.9|0
1670279700000|2022-12-05 22:35:00|6530.9|6512.9|6530.6|6512.6|6531|6513|6530.6|6512.6|0
1670280000000|2022-12-05 22:40:00|6530.7|6512.7|6530.6|6512.6|6531|6513|6530.6|6512.6|0
1670280300000|2022-12-05 22:45:00|6530.7|6512.7|6530.6|6512.6|6530.9|6512.9|6530.5|6512.5|0
1670280600000|2022-12-05 22:50:00|6530.7|6512.7|6531.5|6513.5|6531.9|6513.9|6530.7|6512.7|0
1670280900000|2022-12-05 22:55:00|6531.6|6513.6|6531.4|6513.4|6531.9|6513.9|6531.3|6513.3|0
1670281200000|2022-12-05 23:00:00|6530.6|6512.6|6530.7|6512.7|6531|6513|6529.4|6511.4|0
1670281500000|2022-12-05 23:05:00|6530.9|6512.9|6530.7|6512.7|6531.2|6513.2|6529.9|6511.9|0
1670281800000|2022-12-05 23:10:00|6530.8|6512.8|6534|6516|6534.4|6516.4|6530.5|6512.5|0
1670282100000|2022-12-05 23:15:00|6534.1|6516.1|6539.1|6521.1|6540.7|6522.7|6533.4|6515.4|0
1670282400000|2022-12-05 23:20:00|6539.4|6521.4|6540.2|6522.2|6540.2|6522.2|6537|6519|0
1670282700000|2022-12-05 23:25:00|6539.9|6521.9|6541.3|6523.3|6542.4|6524.4|6539.4|6521.4|0
1670283000000|2022-12-05 23:30:00|6541|6523|6540.8|6522.8|6541.3|6523.3|6540|6522|0
1670283300000|2022-12-05 23:35:00|6541|6523|6541|6523|6541|6523|6540.2|6522.2|0
1670283600000|2022-12-05 23:40:00|6540.8|6522.8|6540.8|6522.8|6542.1|6524.1|6540.8|6522.8|0
1670283900000|2022-12-05 23:45:00|6541|6523|6541.8|6523.8|6542.1|6524.1|6541|6523|0
1670284200000|2022-12-05 23:50:00|6541.9|6523.9|6541|6523|6542.1|6524.1|6540.6|6522.6|0
1670284500000|2022-12-05 23:55:00|6541.3|6523.3|6542.5|6524.5|6543.3|6525.3|6540.8|6522.8|0
1670284800000|2022-12-06 00:00:00|6543|6525|6544.1|6526.1|6544.9|6526.9|6542.7|6524.7|0
1670285100000|2022-12-06 00:05:00|6544|6526|6544.6|6526.6|6544.7|6526.7|6543|6525|0
1670285400000|2022-12-06 00:10:00|6544.4|6526.4|6544.6|6526.6|6544.6|6526.6|6543.7|6525.7|0
1670285700000|2022-12-06 00:15:00|6545|6527|6545.4|6527.4|6545.7|6527.7|6544.1|6526.1|0
1670286000000|2022-12-06 00:20:00|6545.3|6527.3|6545.9|6527.9|6546.5|6528.5|6544.9|6526.9|0
1670286300000|2022-12-06 00:25:00|6546.1|6528.1|6546|6528|6546.7|6528.7|6545.7|6527.7|0
1670286600000|2022-12-06 00:30:00|6546.1|6528.1|6546.1|6528.1|6547|6529|6546.1|6528.1|0
1670286900000|2022-12-06 00:35:00|6546.3|6528.3|6546.1|6528.1|6547.3|6529.3|6545.9|6527.9|0
1670287200000|2022-12-06 00:40:00|6546|6528|6544.7|6526.7|6546.1|6528.1|6544.2|6526.2|0
1670287500000|2022-12-06 00:45:00|6544.4|6526.4|6544.7|6526.7|6545|6527|6544.2|6526.2|0
1670287800000|2022-12-06 00:50:00|6544.6|6526.6|6538.7|6520.7|6545|6527|6538.6|6520.6|0
1670288100000|2022-12-06 00:55:00|6538.6|6520.6|6535.7|6517.7|6540.7|6522.7|6535.4|6517.4|0
1670288400000|2022-12-06 01:00:00|6535.9|6517.9|6531.6|6513.6|6536.3|6518.3|6530.7|6512.7|0
1670288700000|2022-12-06 01:05:00|6531.9|6513.9|6530.5|6512.5|6532.5|6514.5|6530.3|6512.3|0
1670289000000|2022-12-06 01:10:00|6530.4|6512.4|6537.9|6519.9|6537.9|6519.9|6530.3|6512.3|0
1670289300000|2022-12-06 01:15:00|6537.6|6519.6|6592.1|6586.1|6596.1|6590.1|6537.5|6519.5|2380
1670289600000|2022-12-06 01:20:00|6591.1|6585.1|6592.1|6586.1|6595.1|6589.1|6588.1|6582.1|1335
1670289900000|2022-12-06 01:25:00|6594.1|6588.1|6600.1|6594.1|6601.1|6595.1|6589.1|6583.1|1110
1670290200000|2022-12-06 01:30:00|6598.1|6592.1|6626.1|6620.1|6626.1|6620.1|6585.1|6579.1|6475
1670290500000|2022-12-06 01:35:00|6623.1|6617.1|6668.1|6662.1|6672.1|6666.1|6613.1|6607.1|4268
1670290800000|2022-12-06 01:40:00|6666.1|6660.1|6664.1|6658.1|6696.1|6690.1|6656.1|6650.1|4521
1670291100000|2022-12-06 01:45:00|6663.1|6657.1|6646.1|6640.1|6692.1|6686.1|6637.1|6631.1|3310
1670291400000|2022-12-06 01:50:00|6649.1|6643.1|6677.1|6671.1|6677.1|6671.1|6639.1|6633.1|1933
1670291700000|2022-12-06 01:55:00|6674.1|6668.1|6650.8|6644.8|6679.8|6673.8|6647.8|6641.8|1803
1670292000000|2022-12-06 02:00:00|6649.8|6643.8|6660.8|6654.8|6663.8|6657.8|6639.8|6633.8|1434
1670292300000|2022-12-06 02:05:00|6661.8|6655.8|6697.8|6691.8|6707.8|6701.8|6661.8|6655.8|2505
1670292600000|2022-12-06 02:10:00|6698.8|6692.8|6724.8|6718.8|6728.8|6722.8|6697.8|6691.8|2174
1670292900000|2022-12-06 02:15:00|6725.8|6719.8|6732.8|6726.8|6732.8|6726.8|6703.8|6697.8|2819
1670293200000|2022-12-06 02:20:00|6733.8|6727.8|6704.8|6698.8|6734.8|6728.8|6702.8|6696.8|3385
1670293500000|2022-12-06 02:25:00|6703.8|6697.8|6697.8|6691.8|6714.8|6708.8|6694.8|6688.8|1505
1670293800000|2022-12-06 02:30:00|6698.8|6692.8|6683.8|6677.8|6698.8|6692.8|6679.8|6673.8|1747
1670294100000|2022-12-06 02:35:00|6684.8|6678.8|6661.8|6655.8|6700.8|6694.8|6657.8|6651.8|1918
1670294400000|2022-12-06 02:40:00|6660.8|6654.8|6647.8|6641.8|6669.8|6663.8|6646.8|6640.8|1885
1670294700000|2022-12-06 02:45:00|6646.8|6640.8|6624.8|6618.8|6650.8|6644.8|6623.8|6617.8|2147
1670295000000|2022-12-06 02:50:00|6623.8|6617.8|6638.8|6632.8|6639.8|6633.8|6618.8|6612.8|2411
1670295300000|2022-12-06 02:55:00|6637.8|6631.8|6617.8|6611.8|6639.8|6633.8|6611.8|6605.8|2315
1670295600000|2022-12-06 03:00:00|6618.8|6612.8|6617.8|6611.8|6636.8|6630.8|6609.8|6603.8|1983
1670295900000|2022-12-06 03:05:00|6618.8|6612.8|6632.8|6626.8|6644.8|6638.8|6618.8|6612.8|1589
1670296200000|2022-12-06 03:10:00|6631.8|6625.8|6622.8|6616.8|6639.8|6633.8|6619.8|6613.8|1401
1670296500000|2022-12-06 03:15:00|6623.8|6617.8|6631.8|6625.8|6639.8|6633.8|6623.8|6617.8|1349
1670296800000|2022-12-06 03:20:00|6630.8|6624.8|6628.8|6622.8|6634.8|6628.8|6619.8|6613.8|976
1670297100000|2022-12-06 03:25:00|6630.8|6624.8|6614.8|6608.8|6632.8|6626.8|6613.8|6607.8|938
1670297400000|2022-12-06 03:30:00|6615.8|6609.8|6604.8|6598.8|6620.8|6614.8|6602.8|6596.8|1316
1670297700000|2022-12-06 03:35:00|6605.8|6599.8|6631.8|6625.8|6632.8|6626.8|6604.8|6598.8|696
1670298000000|2022-12-06 03:40:00|6632.8|6626.8|6626.8|6620.8|6633.8|6627.8|6622.8|6616.8|690
1670298300000|2022-12-06 03:45:00|6627.8|6621.8|6623.8|6617.8|6628.8|6622.8|6616.8|6610.8|708
1670298600000|2022-12-06 03:50:00|6624.8|6618.8|6622.8|6616.8|6627.8|6621.8|6619.8|6613.8|661
1670298900000|2022-12-06 03:55:00|6623.8|6617.8|6617.8|6611.8|6626.8|6620.8|6617.8|6611.8|729
1670299200000|2022-12-06 04:00:00|6628.1|6610.1|6627.7|6609.7|6628.7|6610.7|6627.4|6609.4|3
1670299500000|2022-12-06 04:05:00|6627.5|6609.5|6627.3|6609.3|6628.2|6610.2|6626.4|6608.4|0
1670299800000|2022-12-06 04:10:00|6627.2|6609.2|6626.3|6608.3|6627.3|6609.3|6625.8|6607.8|0
1670300100000|2022-12-06 04:15:00|6626.5|6608.5|6625.8|6607.8|6626.6|6608.6|6625.3|6607.3|0
1670300400000|2022-12-06 04:20:00|6625.9|6607.9|6625.8|6607.8|6627.1|6609.1|6625.8|6607.8|0
1670300700000|2022-12-06 04:25:00|6625.9|6607.9|6625.9|6607.9|6626.2|6608.2|6625.3|6607.3|0
1670301000000|2022-12-06 04:30:00|6625.8|6607.8|6624.4|6606.4|6626.2|6608.2|6623.9|6605.9|0
1670301300000|2022-12-06 04:35:00|6624.5|6606.5|6624.3|6606.3|6624.6|6606.6|6623.9|6605.9|0
1670301600000|2022-12-06 04:40:00|6624.2|6606.2|6623.6|6605.6|6624.6|6606.6|6623.6|6605.6|0
1670301900000|2022-12-06 04:45:00|6623.7|6605.7|6623|6605|6624.3|6606.3|6623|6605|0
1670302200000|2022-12-06 04:50:00|6623.1|6605.1|6623.5|6605.5|6623.7|6605.7|6622.5|6604.5|0
1670302500000|2022-12-06 04:55:00|6623.6|6605.6|6623.5|6605.5|6624|6606|6623.2|6605.2|0
1670302800000|2022-12-06 05:00:00|6623.4|6605.4|6596.8|6590.8|6623.5|6608.8|6593.8|6587.8|2625
1670303100000|2022-12-06 05:05:00|6597.8|6591.8|6609.8|6603.8|6612.8|6606.8|6585.8|6579.8|1481
1670303400000|2022-12-06 05:10:00|6607.8|6601.8|6597.8|6591.8|6612.8|6606.8|6597.8|6591.8|935
1670303700000|2022-12-06 05:15:00|6598.8|6592.8|6623.8|6617.8|6624.8|6618.8|6595.8|6589.8|1182
1670304000000|2022-12-06 05:20:00|6622.8|6616.8|6617.8|6611.8|6629.8|6623.8|6617.8|6611.8|2247
1670304300000|2022-12-06 05:25:00|6616.8|6610.8|6605.8|6599.8|6618.8|6612.8|6600.8|6594.8|1346
1670304600000|2022-12-06 05:30:00|6603.8|6597.8|6600.8|6594.8|6605.8|6599.8|6592.8|6586.8|5726
1670304900000|2022-12-06 05:35:00|6601.8|6595.8|6595.8|6589.8|6606.8|6600.8|6590.8|6584.8|846
1670305200000|2022-12-06 05:40:00|6596.8|6590.8|6602.8|6596.8|6612.8|6606.8|6595.8|6589.8|824
1670305500000|2022-12-06 05:45:00|6603.8|6597.8|6620.8|6614.8|6624.8|6618.8|6602.8|6596.8|848
1670305800000|2022-12-06 05:50:00|6619.8|6613.8|6622.8|6616.8|6625.8|6619.8|6616.8|6610.8|539
1670306100000|2022-12-06 05:55:00|6623.8|6617.8|6630.8|6624.8|6631.8|6625.8|6618.8|6612.8|757
1670306400000|2022-12-06 06:00:00|6631.8|6625.8|6622.8|6616.8|6631.8|6625.8|6617.8|6611.8|760
1670306700000|2022-12-06 06:05:00|6621.8|6615.8|6610.8|6604.8|6624.8|6618.8|6610.8|6604.8|749
1670307000000|2022-12-06 06:10:00|6609.8|6603.8|6593.8|6587.8|6610.8|6604.8|6588.8|6582.8|1351
1670307300000|2022-12-06 06:15:00|6592.8|6586.8|6590.8|6584.8|6603.8|6597.8|6590.8|6584.8|918
1670307600000|2022-12-06 06:20:00|6591.8|6585.8|6600.8|6594.8|6602.8|6596.8|6582.8|6576.8|1104
1670307900000|2022-12-06 06:25:00|6599.8|6593.8|6607.8|6601.8|6608.8|6602.8|6598.8|6592.8|731
1670308200000|2022-12-06 06:30:00|6606.8|6600.8|6612.8|6606.8|6620.8|6614.8|6601.8|6595.8|1195
1670308500000|2022-12-06 06:35:00|6611.8|6605.8|6624.8|6618.8|6626.8|6620.8|6611.8|6605.8|868
1670308800000|2022-12-06 06:40:00|6625.8|6619.8|6628.8|6622.8|6628.8|6622.8|6619.8|6613.8|1158
1670309100000|2022-12-06 06:45:00|6627.8|6621.8|6612.8|6606.8|6627.8|6621.8|6612.8|6606.8|1006
1670309400000|2022-12-06 06:50:00|6613.8|6607.8|6620.8|6614.8|6623.8|6617.8|6612.8|6606.8|901
1670309700000|2022-12-06 06:55:00|6619.8|6613.8|6623.8|6617.8|6626.8|6620.8|6618.8|6612.8|1206
1670310000000|2022-12-06 07:00:00|6622.8|6616.8|6626.8|6620.8|6627.8|6621.8|6613.8|6607.8|991
1670310300000|2022-12-06 07:05:00|6625.8|6619.8|6642.8|6636.8|6642.8|6636.8|6624.8|6618.8|959
1670310600000|2022-12-06 07:10:00|6643.8|6637.8|6648.8|6642.8|6652.8|6646.8|6636.8|6630.8|1186
1670310900000|2022-12-06 07:15:00|6649.8|6643.8|6663.8|6657.8|6667.8|6661.8|6643.8|6637.8|3039
1670311200000|2022-12-06 07:20:00|6662.8|6656.8|6663.8|6657.8|6678.8|6672.8|6661.8|6655.8|1574
1670311500000|2022-12-06 07:25:00|6662.8|6656.8|6647.8|6641.8|6662.8|6656.8|6645.8|6639.8|1652
1670311800000|2022-12-06 07:30:00|6648.8|6642.8|6639.8|6633.8|6652.8|6646.8|6637.8|6631.8|4093
1670312100000|2022-12-06 07:35:00|6638.8|6632.8|6632.8|6626.8|6642.8|6636.8|6630.8|6624.8|2428
1670312400000|2022-12-06 07:40:00|6631.8|6625.8|6641.8|6635.8|6642.8|6636.8|6630.8|6624.8|1423
1670312700000|2022-12-06 07:45:00|6642.8|6636.8|6647.8|6641.8|6649.8|6643.8|6640.8|6634.8|1826
1670313000000|2022-12-06 07:50:00|6646.8|6640.8|6648.8|6642.8|6649.8|6643.8|6641.8|6635.8|1555
1670313300000|2022-12-06 07:55:00|6647.8|6641.8|6647.8|6641.8|6652.8|6646.8|6642.8|6636.8|2784
1670313600000|2022-12-06 08:00:00|6646.8|6640.8|6653.8|6647.8|6655.8|6649.8|6644.8|6638.8|2717
1670313900000|2022-12-06 08:05:00|6654.8|6648.8|6663.8|6657.8|6672.8|6666.8|6654.8|6648.8|3617
1670314200000|2022-12-06 08:10:00|6664.8|6658.8|6663.8|6657.8|6665.8|6659.8|6657.8|6651.8|3406
1670314500000|2022-12-06 08:15:00|6664.8|6658.8|6663.8|6657.8|6672.8|6666.8|6663.8|6657.8|3273
1670314800000|2022-12-06 08:20:00|6662.8|6656.8|6661.8|6655.8|6665.8|6659.8|6659.8|6653.8|1517
1670315100000|2022-12-06 08:25:00|6662.8|6656.8|6661.8|6655.8|6663.8|6657.8|6655.8|6649.8|1040
1670315400000|2022-12-06 08:30:00|6664.7|6646.7|6661.1|6643.1|6664.8|6646.8|6658.7|6640.7|0
1670315700000|2022-12-06 08:35:00|6661.4|6643.4|6665.2|6647.2|6665.4|6647.4|6660.8|6642.8|0
1670316000000|2022-12-06 08:40:00|6665.3|6647.3|6675.2|6657.2|6677.1|6659.1|6665.3|6647.3|0
1670316300000|2022-12-06 08:45:00|6675.7|6657.7|6676|6658|6677.9|6659.9|6674.8|6656.8|0
1670316600000|2022-12-06 08:50:00|6676.3|6658.3|6676.8|6658.8|6678.2|6660.2|6676|6658|0
1670316900000|2022-12-06 08:55:00|6677|6659|6678.1|6660.1|6679.8|6661.8|6676.7|6658.7|0
1670317200000|2022-12-06 09:00:00|6677.8|6659.8|6676|6658|6678.9|6660.9|6675.1|6657.1|0
1670317500000|2022-12-06 09:05:00|6675.8|6657.8|6676.6|6658.6|6677.5|6659.5|6675.3|6657.3|0
1670317800000|2022-12-06 09:10:00|6676.5|6658.5|6672.4|6654.4|6677.6|6659.6|6672.2|6654.2|0
1670318100000|2022-12-06 09:15:00|6656.8|6650.8|6665.8|6659.8|6666.8|6660.8|6655.8|6649.8|237
1670318400000|2022-12-06 09:20:00|6664.8|6658.8|6666.8|6660.8|6667.8|6661.8|6658.8|6652.8|259
1670318700000|2022-12-06 09:25:00|6665.8|6659.8|6664.8|6658.8|6670.8|6664.8|6663.8|6657.8|201
1670319000000|2022-12-06 09:30:00|6666.8|6660.8|6664.8|6658.8|6668.8|6662.8|6659.8|6653.8|168
1670319300000|2022-12-06 09:35:00|6663.8|6657.8|6676.8|6670.8|6688.8|6682.8|6663.8|6657.8|492
1670319600000|2022-12-06 09:40:00|6677.8|6671.8|6675.8|6669.8|6680.8|6674.8|6673.8|6667.8|127
1670319900000|2022-12-06 09:45:00|6673.8|6667.8|6671.8|6665.8|6673.8|6667.8|6668.8|6662.8|240
1670320200000|2022-12-06 09:50:00|6673.8|6667.8|6675.8|6669.8|6676.8|6670.8|6670.8|6664.8|145
1670320500000|2022-12-06 09:55:00|6676.8|6670.8|6669.8|6663.8|6676.8|6670.8|6665.8|6659.8|184
1670320800000|2022-12-06 10:00:00|6668.8|6662.8|6673.8|6667.8|6676.8|6670.8|6665.8|6659.8|127
1670321100000|2022-12-06 10:05:00|6674.8|6668.8|6676.8|6670.8|6677.8|6671.8|6671.8|6665.8|108
1670321400000|2022-12-06 10:10:00|6677.8|6671.8|6678.8|6672.8|6679.8|6673.8|6674.8|6668.8|214
1670321700000|2022-12-06 10:15:00|6677.8|6671.8|6675.8|6669.8|6679.8|6673.8|6673.8|6667.8|74
1670322000000|2022-12-06 10:20:00|6674.8|6668.8|6669.8|6663.8|6674.8|6668.8|6669.8|6663.8|91
1670322300000|2022-12-06 10:25:00|6668.8|6662.8|6659.8|6653.8|6668.8|6662.8|6659.8|6653.8|270
1670322600000|2022-12-06 10:30:00|6660.8|6654.8|6655.8|6649.8|6660.8|6654.8|6651.8|6645.8|292
1670322900000|2022-12-06 10:35:00|6654.8|6648.8|6655.8|6649.8|6655.8|6649.8|6652.8|6646.8|197
1670323200000|2022-12-06 10:40:00|6657.8|6651.8|6660.8|6654.8|6663.8|6657.8|6656.8|6650.8|77
1670323500000|2022-12-06 10:45:00|6661.8|6655.8|6663.8|6657.8|6663.8|6657.8|6655.8|6649.8|70
1670323800000|2022-12-06 10:50:00|6664.8|6658.8|6668.8|6662.8|6668.8|6662.8|6664.8|6658.8|87
1670324100000|2022-12-06 10:55:00|6667.8|6661.8|6664.8|6658.8|6668.8|6662.8|6663.8|6657.8|82
1670324400000|2022-12-06 11:00:00|6663.8|6657.8|6658.3|6652.3|6665.3|6659.3|6658.3|6652.3|54
1670324700000|2022-12-06 11:05:00|6658.8|6652.8|6660.3|6654.3|6661.3|6655.3|6658.3|6652.3|77
1670325000000|2022-12-06 11:10:00|6659.8|6653.8|6656.3|6650.3|6660.8|6654.8|6656.3|6650.3|22
1670325300000|2022-12-06 11:15:00|6656.8|6650.8|6656.8|6650.8|6661.3|6655.3|6656.3|6650.3|59
1670325600000|2022-12-06 11:20:00|6656.3|6650.3|6663.3|6657.3|6665.8|6659.8|6656.3|6650.3|119
1670325900000|2022-12-06 11:25:00|6664.3|6658.3|6664.8|6658.8|6666.8|6660.8|6662.3|6656.3|58
1670326200000|2022-12-06 11:30:00|6665.3|6659.3|6666.8|6660.8|6667.3|6661.3|6664.3|6658.3|51
1670326500000|2022-12-06 11:35:00|6667.3|6661.3|6668.3|6662.3|6672.3|6666.3|6666.8|6660.8|73
1670326800000|2022-12-06 11:40:00|6668.8|6662.8|6669.8|6663.8|6670.8|6664.8|6667.8|6661.8|36
1670327100000|2022-12-06 11:45:00|6669.3|6663.3|6668.8|6662.8|6670.8|6664.8|6666.3|6660.3|15
1670327400000|2022-12-06 11:50:00|6669.3|6663.3|6670.8|6664.8|6670.8|6664.8|6667.3|6661.3|25
1670327700000|2022-12-06 11:55:00|6670.3|6664.3|6670.8|6664.8|6672.3|6666.3|6668.8|6662.8|24
1670328000000|2022-12-06 12:00:00|6670.3|6664.3|6671.8|6665.8|6672.3|6666.3|6669.3|6663.3|38
1670328300000|2022-12-06 12:05:00|6672.3|6666.3|6669.8|6663.8|6673.3|6667.3|6669.8|6663.8|63
1670328600000|2022-12-06 12:10:00|6670.3|6664.3|6672.8|6666.8|6673.3|6667.3|6670.3|6664.3|47
1670328900000|2022-12-06 12:15:00|6673.3|6667.3|6669.3|6663.3|6675.8|6669.8|6669.3|6663.3|29
1670329200000|2022-12-06 12:20:00|6669.8|6663.8|6668.3|6662.3|6669.8|6663.8|6666.3|6660.3|33
1670329500000|2022-12-06 12:25:00|6668.8|6662.8|6672.8|6666.8|6673.3|6667.3|6668.3|6662.3|29
1670329800000|2022-12-06 12:30:00|6673.3|6667.3|6676.3|6670.3|6676.3|6670.3|6671.8|6665.8|91
1670330100000|2022-12-06 12:35:00|6675.8|6669.8|6674.3|6668.3|6677.8|6671.8|6672.8|6666.8|24
1670330400000|2022-12-06 12:40:00|6674.8|6668.8|6668.8|6662.8|6674.8|6668.8|6668.3|6662.3|22
1670330700000|2022-12-06 12:45:00|6669.3|6663.3|6665.8|6659.8|6669.3|6663.3|6664.3|6658.3|12
1670331000000|2022-12-06 12:50:00|6666.3|6660.3|6668.3|6662.3|6669.3|6663.3|6664.8|6658.8|75
1670331300000|2022-12-06 12:55:00|6668.8|6662.8|6665.3|6659.3|6669.3|6663.3|6664.8|6658.8|24
1670331600000|2022-12-06 13:00:00|6665.8|6659.8|6666.8|6660.8|6666.8|6660.8|6662.8|6656.8|58
1670331900000|2022-12-06 13:05:00|6667.3|6661.3|6660.3|6654.3|6667.8|6661.8|6660.3|6654.3|48
1670332200000|2022-12-06 13:10:00|6659.8|6653.8|6657.3|6651.3|6661.8|6655.8|6656.8|6650.8|214
1670332500000|2022-12-06 13:15:00|6657.8|6651.8|6659.3|6653.3|6663.3|6657.3|6657.3|6651.3|212
1670332800000|2022-12-06 13:20:00|6659.8|6653.8|6664.8|6658.8|6665.3|6659.3|6659.8|6653.8|102
1670333100000|2022-12-06 13:25:00|6664.3|6658.3|6664.8|6658.8|6668.3|6662.3|6662.8|6656.8|122
1670333400000|2022-12-06 13:30:00|6665.3|6659.3|6665.8|6659.8|6668.3|6662.3|6664.3|6658.3|105
1670333700000|2022-12-06 13:35:00|6665.3|6659.3|6659.3|6653.3|6667.3|6661.3|6658.8|6652.8|80
1670334000000|2022-12-06 13:40:00|6658.8|6652.8|6655.3|6649.3|6659.8|6653.8|6655.3|6649.3|89
1670334300000|2022-12-06 13:45:00|6654.8|6648.8|6648.8|6642.8|6656.3|6650.3|6648.8|6642.8|119
1670334600000|2022-12-06 13:50:00|6649.3|6643.3|6655.3|6649.3|6656.3|6650.3|6648.3|6642.3|131
1670334900000|2022-12-06 13:55:00|6655.8|6649.8|6655.3|6649.3|6657.3|6651.3|6655.3|6649.3|484
1670335200000|2022-12-06 14:00:00|6656.3|6650.3|6653.3|6647.3|6656.3|6650.3|6653.3|6647.3|371
1670335500000|2022-12-06 14:05:00|6652.8|6646.8|6654.3|6648.3|6656.3|6650.3|6652.3|6646.3|234
1670335800000|2022-12-06 14:10:00|6654.8|6648.8|6657.8|6651.8|6659.3|6653.3|6653.3|6647.3|184
1670336100000|2022-12-06 14:15:00|6656.3|6650.3|6656.3|6650.3|6660.3|6654.3|6655.3|6649.3|302
1670336400000|2022-12-06 14:20:00|6656.8|6650.8|6658.3|6652.3|6658.3|6652.3|6655.3|6649.3|117
1670336700000|2022-12-06 14:25:00|6658.8|6652.8|6654.8|6648.8|6658.8|6652.8|6653.8|6647.8|219
1670337000000|2022-12-06 14:30:00|6655.3|6649.3|6644.3|6638.3|6678.3|6672.3|6644.3|6638.3|1276
1670337300000|2022-12-06 14:35:00|6643.3|6637.3|6630.3|6624.3|6647.3|6641.3|6630.3|6624.3|921
1670337600000|2022-12-06 14:40:00|6628.8|6622.8|6597.8|6591.8|6629.3|6623.3|6587.8|6581.8|1207
1670337900000|2022-12-06 14:45:00|6597.3|6591.3|6620.8|6614.8|6622.3|6616.3|6587.3|6581.3|1165
1670338200000|2022-12-06 14:50:00|6620.3|6614.3|6614.3|6608.3|6627.3|6621.3|6611.8|6605.8|781
1670338500000|2022-12-06 14:55:00|6615.3|6609.3|6619.3|6613.3|6632.3|6626.3|6612.8|6606.8|968
1670338800000|2022-12-06 15:00:00|6618.8|6612.8|6610.8|6604.8|6624.8|6618.8|6603.8|6597.8|516
1670339100000|2022-12-06 15:05:00|6610.3|6604.3|6602.3|6596.3|6614.3|6608.3|6593.8|6587.8|666
1670339400000|2022-12-06 15:10:00|6602.8|6596.8|6599.3|6593.3|6604.3|6598.3|6595.8|6589.8|272
1670339700000|2022-12-06 15:15:00|6598.8|6592.8|6610.3|6604.3|6610.8|6604.8|6596.8|6590.8|429
1670340000000|2022-12-06 15:20:00|6610.8|6604.8|6622.8|6616.8|6623.3|6617.3|6607.8|6601.8|207
1670340300000|2022-12-06 15:25:00|6622.3|6616.3|6617.8|6611.8|6634.3|6628.3|6617.3|6611.3|508
1670340600000|2022-12-06 15:30:00|6618.3|6612.3|6611.8|6605.8|6624.8|6618.8|6611.3|6605.3|413
1670340900000|2022-12-06 15:35:00|6611.3|6605.3|6604.3|6598.3|6611.8|6605.8|6598.3|6592.3|372
1670341200000|2022-12-06 15:40:00|6603.8|6597.8|6616.3|6610.3|6616.3|6610.3|6598.8|6592.8|191
1670341500000|2022-12-06 15:45:00|6615.8|6609.8|6623.8|6617.8|6626.3|6620.3|6615.3|6609.3|216
1670341800000|2022-12-06 15:50:00|6624.3|6618.3|6629.3|6623.3|6636.3|6630.3|6623.8|6617.8|449
1670342100000|2022-12-06 15:55:00|6628.8|6622.8|6631.8|6625.8|6636.3|6630.3|6627.3|6621.3|304
1670342400000|2022-12-06 16:00:00|6631.3|6625.3|6633.3|6627.3|6640.8|6634.8|6630.8|6624.8|276
1670342700000|2022-12-06 16:05:00|6633.8|6627.8|6637.8|6631.8|6642.8|6636.8|6633.3|6627.3|209
1670343000000|2022-12-06 16:10:00|6638.3|6632.3|6648.8|6642.8|6649.3|6643.3|6637.3|6631.3|437
1670343300000|2022-12-06 16:15:00|6648.3|6642.3|6647.8|6641.8|6651.8|6645.8|6643.3|6637.3|306
1670343600000|2022-12-06 16:20:00|6648.3|6642.3|6661.3|6655.3|6661.3|6655.3|6648.3|6642.3|200
1670343900000|2022-12-06 16:25:00|6660.8|6654.8|6660.3|6654.3|6665.3|6659.3|6653.8|6647.8|831
1670344200000|2022-12-06 16:30:00|6660.8|6654.8|6656.8|6650.8|6667.3|6661.3|6656.8|6650.8|608
1670344500000|2022-12-06 16:35:00|6657.3|6651.3|6652.3|6646.3|6663.3|6657.3|6649.3|6643.3|351
1670344800000|2022-12-06 16:40:00|6653.3|6647.3|6648.3|6642.3|6653.8|6647.8|6643.3|6637.3|607
1670345100000|2022-12-06 16:45:00|6648.8|6642.8|6645.8|6639.8|6650.3|6644.3|6642.3|6636.3|324
1670345400000|2022-12-06 16:50:00|6645.3|6639.3|6641.3|6635.3|6649.8|6643.8|6640.3|6634.3|286
1670345700000|2022-12-06 16:55:00|6641.8|6635.8|6643.8|6637.8|6647.3|6641.3|6639.3|6633.3|297
1670346000000|2022-12-06 17:00:00|6644.8|6638.8|6651.8|6645.8|6653.8|6647.8|6644.8|6638.8|189
1670346300000|2022-12-06 17:05:00|6650.8|6644.8|6651.8|6645.8|6654.8|6648.8|6647.8|6641.8|127
1670346600000|2022-12-06 17:10:00|6650.8|6644.8|6655.8|6649.8|6657.8|6651.8|6649.8|6643.8|133
1670346900000|2022-12-06 17:15:00|6654.8|6648.8|6638.8|6632.8|6654.8|6648.8|6638.8|6632.8|478
1670347200000|2022-12-06 17:20:00|6637.8|6631.8|6643.8|6637.8|6645.8|6639.8|6637.8|6631.8|361
1670347500000|2022-12-06 17:25:00|6644.8|6638.8|6648.8|6642.8|6650.8|6644.8|6644.8|6638.8|121
1670347800000|2022-12-06 17:30:00|6647.8|6641.8|6647.8|6641.8|6648.8|6642.8|6645.8|6639.8|305
1670348100000|2022-12-06 17:35:00|6646.8|6640.8|6642.8|6636.8|6646.8|6640.8|6640.8|6634.8|201
1670348400000|2022-12-06 17:40:00|6643.8|6637.8|6642.8|6636.8|6643.8|6637.8|6639.8|6633.8|166
1670348700000|2022-12-06 17:45:00|6641.8|6635.8|6647.8|6641.8|6647.8|6641.8|6641.8|6635.8|187
1670349000000|2022-12-06 17:50:00|6648.8|6642.8|6647.8|6641.8|6650.8|6644.8|6644.8|6638.8|140
1670349300000|2022-12-06 17:55:00|6648.8|6642.8|6644.8|6638.8|6648.8|6642.8|6642.8|6636.8|278
1670349600000|2022-12-06 18:00:00|6643.8|6637.8|6642.8|6636.8|6645.8|6639.8|6641.8|6635.8|307
1670349900000|2022-12-06 18:05:00|6641.8|6635.8|6632.8|6626.8|6643.8|6637.8|6632.8|6626.8|329
1670350200000|2022-12-06 18:10:00|6631.8|6625.8|6637.8|6631.8|6638.8|6632.8|6631.8|6625.8|177
1670350500000|2022-12-06 18:15:00|6638.8|6632.8|6646.8|6640.8|6647.8|6641.8|6638.8|6632.8|246
1670350800000|2022-12-06 18:20:00|6645.8|6639.8|6640.8|6634.8|6649.8|6643.8|6640.8|6634.8|378
1670351100000|2022-12-06 18:25:00|6641.8|6635.8|6635.8|6629.8|6644.8|6638.8|6635.8|6629.8|286
1670351400000|2022-12-06 18:30:00|6634.8|6628.8|6630.8|6624.8|6636.8|6630.8|6625.8|6619.8|532
1670351700000|2022-12-06 18:35:00|6631.8|6625.8|6633.8|6627.8|6635.8|6629.8|6630.8|6624.8|304
1670352000000|2022-12-06 18:40:00|6635.8|6629.8|6638.8|6632.8|6641.8|6635.8|6634.8|6628.8|281
1670352300000|2022-12-06 18:45:00|6639.8|6633.8|6640.8|6634.8|6646.8|6640.8|6639.8|6633.8|366
1670352600000|2022-12-06 18:50:00|6639.8|6633.8|6635.8|6629.8|6639.8|6633.8|6635.8|6629.8|307
1670352900000|2022-12-06 18:55:00|6634.8|6628.8|6637.6|6619.6|6637.6|6629.8|6629.8|6619.6|182
1670353200000|2022-12-06 19:00:00|6637.7|6619.7|6625.1|6607.1|6637.8|6619.8|6625|6607|0
1670353500000|2022-12-06 19:05:00|6625|6607|6628.8|6610.8|6631.3|6613.3|6623.1|6605.1|0
1670353800000|2022-12-06 19:10:00|6628.7|6610.7|6631|6613|6633.8|6615.8|6627|6609|0
1670354100000|2022-12-06 19:15:00|6630.9|6612.9|6634.6|6616.6|6636.9|6618.9|6630.4|6612.4|0
1670354400000|2022-12-06 19:20:00|6634.7|6616.7|6632.4|6614.4|6634.8|6616.8|6628.9|6610.9|0
1670354700000|2022-12-06 19:25:00|6632.3|6614.3|6623.2|6605.2|6632.3|6614.3|6622.4|6604.4|0
1670355000000|2022-12-06 19:30:00|6623.1|6605.1|6619.9|6601.9|6623.8|6605.8|6619.6|6601.6|0
1670355300000|2022-12-06 19:35:00|6619.8|6601.8|6619.4|6601.4|6620.2|6602.2|6616.7|6598.7|0
1670355600000|2022-12-06 19:40:00|6619.3|6601.3|6632.6|6614.6|6632.9|6614.9|6619.3|6601.3|0
1670355900000|2022-12-06 19:45:00|6632.5|6614.5|6623.7|6605.7|6632.5|6614.5|6622.8|6604.8|0
1670356200000|2022-12-06 19:50:00|6623.6|6605.6|6628.5|6610.5|6628.8|6610.8|6623.4|6605.4|0
1670356500000|2022-12-06 19:55:00|6628.4|6610.4|6626.9|6608.9|6629.2|6611.2|6626.3|6608.3|0
1670356800000|2022-12-06 20:00:00|6627|6609|6634|6616|6635.1|6617.1|6626.9|6608.9|0
1670357100000|2022-12-06 20:05:00|6634.1|6616.1|6632|6614|6637|6619|6631.4|6613.4|0
1670357400000|2022-12-06 20:10:00|6632.1|6614.1|6632.1|6614.1|6634.2|6616.2|6630.8|6612.8|0
1670357700000|2022-12-06 20:15:00|6632.2|6614.2|6624.1|6606.1|6635.9|6617.9|6623.1|6605.1|0
1670358000000|2022-12-06 20:20:00|6624.2|6606.2|6626.8|6608.8|6627.3|6609.3|6623.1|6605.1|0
1670358300000|2022-12-06 20:25:00|6626.9|6608.9|6620.9|6602.9|6626.9|6608.9|6618.1|6600.1|0
1670358600000|2022-12-06 20:30:00|6620.8|6602.8|6622.6|6604.6|6627.6|6609.6|6620|6602|0
1670358900000|2022-12-06 20:35:00|6622.7|6604.7|6625.4|6607.4|6625.4|6607.4|6621.2|6603.2|0
1670359200000|2022-12-06 20:40:00|6625.3|6607.3|6627.3|6609.3|6629.5|6611.5|6622.8|6604.8|0
1670359500000|2022-12-06 20:45:00|6627.4|6609.4|6633.7|6615.7|6634.2|6616.2|6626.4|6608.4|0
1670359800000|2022-12-06 20:50:00|6633.6|6615.6|6631|6613|6634.1|6616.1|6630.1|6612.1|0
1670360100000|2022-12-06 20:55:00|6630.9|6612.9|6633.4|6615.4|6635.1|6617.1|6627.6|6609.6|0
1670360400000|2022-12-06 21:00:00|6633.2|6615.2|6631.8|6613.8|6634.6|6616.6|6630.2|6612.2|0
1670360700000|2022-12-06 21:05:00|6632.1|6614.1|6634.6|6616.6|6634.9|6616.9|6631.8|6613.8|0
1670361000000|2022-12-06 21:10:00|6634.8|6616.8|6632.7|6614.7|6636.8|6618.8|6632.4|6614.4|0
1670361300000|2022-12-06 21:15:00|6632.8|6614.8|6633.5|6615.5|6633.8|6615.8|6632.7|6614.7|0
1670361600000|2022-12-06 21:20:00|6633.2|6615.2|6632.4|6614.4|6633.2|6615.2|6632.1|6614.1|0
1670361900000|2022-12-06 21:25:00|6632.1|6614.1|6632.4|6614.4|6633.2|6615.2|6632|6614|0
1670362200000|2022-12-06 21:30:00|6632.1|6614.1|6632.4|6614.4|6632.7|6614.7|6631|6613|0
1670362500000|2022-12-06 21:35:00|6632.5|6614.5|6630.4|6612.4|6632.5|6614.5|6629.7|6611.7|0
1670362800000|2022-12-06 21:40:00|6630.5|6612.5|6631.6|6613.6|6631.6|6613.6|6630.4|6612.4|0
1670363100000|2022-12-06 21:45:00|6631.8|6613.8|6632.9|6614.9|6632.9|6614.9|6631.8|6613.8|0
1670363400000|2022-12-06 21:50:00|6632.8|6614.8|6631.3|6613.3|6632.9|6614.9|6631|6613|0
1670363700000|2022-12-06 21:55:00|6631.5|6613.5|6632.4|6614.4|6633.2|6615.2|6631.5|6613.5|0
1670364000000|2022-12-06 22:00:00|6632.7|6614.7|6632.5|6614.5|6633.4|6615.4|6632.5|6614.5|0
1670364300000|2022-12-06 22:05:00|6632.7|6614.7|6632.8|6614.8|6632.8|6614.8|6632.5|6614.5|0
1670364600000|2022-12-06 22:10:00|6632.7|6614.7|6632.3|6614.3|6632.8|6614.8|6632.3|6614.3|0
1670364900000|2022-12-06 22:15:00|6632.1|6614.1|6632.1|6614.1|6632.1|6614.1|6631.8|6613.8|0
1670365200000|2022-12-06 22:20:00|6632.3|6614.3|6632.1|6614.1|6632.3|6614.3|6631.8|6613.8|0
1670365500000|2022-12-06 22:25:00|6632.3|6614.3|6632.1|6614.1|6632.7|6614.7|6631.5|6613.5|0
1670365800000|2022-12-06 22:30:00|6632.2|6614.2|6633.9|6615.9|6633.9|6615.9|6632.1|6614.1|0
1670366100000|2022-12-06 22:35:00|6633.8|6615.8|6633.7|6615.7|6633.8|6615.8|6633.6|6615.6|0
1670366400000|2022-12-06 22:40:00|6633.8|6615.8|6633.9|6615.9|6633.9|6615.9|6633.6|6615.6|0
1670366700000|2022-12-06 22:45:00|6633.8|6615.8|6634|6616|6634|6616|6633.8|6615.8|0
1670367000000|2022-12-06 22:50:00|6633.8|6615.8|6633.7|6615.7|6634|6616|6633.7|6615.7|0
1670367300000|2022-12-06 22:55:00|6633.8|6615.8|6633.9|6615.9|6634.3|6616.3|6633.7|6615.7|0
1670367600000|2022-12-06 23:00:00|6634.2|6616.2|6635.8|6617.8|6636.3|6618.3|6633.7|6615.7|0
1670367900000|2022-12-06 23:05:00|6636|6618|6636.3|6618.3|6636.9|6618.9|6635.5|6617.5|0
1670368200000|2022-12-06 23:10:00|6636.6|6618.6|6636|6618|6636.9|6618.9|6636|6618|0
1670368500000|2022-12-06 23:15:00|6635.7|6617.7|6635.7|6617.7|6636|6618|6634.6|6616.6|0
1670368800000|2022-12-06 23:20:00|6635.9|6617.9|6636|6618|6636.5|6618.5|6634.9|6616.9|0
1670369100000|2022-12-06 23:25:00|6635.8|6617.8|6636.4|6618.4|6636.5|6618.5|6635.4|6617.4|0
1670369400000|2022-12-06 23:30:00|6636.5|6618.5|6635.2|6617.2|6636.5|6618.5|6635|6617|0
1670369700000|2022-12-06 23:35:00|6635.1|6617.1|6638.5|6620.5|6638.8|6620.8|6634.7|6616.7|0
1670370000000|2022-12-06 23:40:00|6638.3|6620.3|6638.5|6620.5|6639.3|6621.3|6638.2|6620.2|0
1670370300000|2022-12-06 23:45:00|6638.4|6620.4|6638|6620|6639.1|6621.1|6637.4|6619.4|0
1670370600000|2022-12-06 23:50:00|6638.2|6620.2|6638.5|6620.5|6639.1|6621.1|6637.1|6619.1|0
1670370900000|2022-12-06 23:55:00|6638.3|6620.3|6637.4|6619.4|6638.3|6620.3|6637.4|6619.4|0
1670371200000|2022-12-07 00:00:00|6637.7|6619.7|6639.9|6621.9|6639.9|6621.9|6637.1|6619.1|0
1670371500000|2022-12-07 00:05:00|6639.6|6621.6|6638.9|6620.9|6640.2|6622.2|6638|6620|0
1670371800000|2022-12-07 00:10:00|6638.7|6620.7|6640|6622|6640.5|6622.5|6638.6|6620.6|0
1670372100000|2022-12-07 00:15:00|6640.1|6622.1|6639.1|6621.1|6640.5|6622.5|6638.8|6620.8|0
1670372400000|2022-12-07 00:20:00|6638.9|6620.9|6639.9|6621.9|6641|6623|6638.8|6620.8|0
1670372700000|2022-12-07 00:25:00|6640|6622|6638.9|6620.9|6640.2|6622.2|6638.7|6620.7|0
1670373000000|2022-12-07 00:30:00|6639|6621|6639.2|6621.2|6639.4|6621.4|6638.3|6620.3|0
1670373300000|2022-12-07 00:35:00|6638.9|6620.9|6638.9|6620.9|6639.8|6621.8|6638.8|6620.8|0
1670373600000|2022-12-07 00:40:00|6639.2|6621.2|6638.7|6620.7|6639.3|6621.3|6638.7|6620.7|0
1670373900000|2022-12-07 00:45:00|6638.8|6620.8|6637.1|6619.1|6639.5|6621.5|6637.1|6619.1|0
1670374200000|2022-12-07 00:50:00|6637|6619|6636.8|6618.8|6637.1|6619.1|6636.5|6618.5|0
1670374500000|2022-12-07 00:55:00|6637.1|6619.1|6635.7|6617.7|6637.6|6619.6|6635.7|6617.7|0
1670374800000|2022-12-07 01:00:00|6636|6618|6636.2|6618.2|6636.8|6618.8|6634.3|6616.3|0
1670375100000|2022-12-07 01:05:00|6636.5|6618.5|6635|6617|6637.3|6619.3|6634.1|6616.1|0
1670375400000|2022-12-07 01:10:00|6635.1|6617.1|6636.9|6618.9|6637.2|6619.2|6635|6617|0
1670375700000|2022-12-07 01:15:00|6636.3|6618.3|6639.8|6633.8|6647.8|6641.8|6624.8|6618.3|2520
1670376000000|2022-12-07 01:20:00|6640.8|6634.8|6642.8|6636.8|6648.8|6642.8|6636.8|6630.8|840
1670376300000|2022-12-07 01:25:00|6643.8|6637.8|6636.8|6630.8|6643.8|6637.8|6634.8|6628.8|537
1670376600000|2022-12-07 01:30:00|6638.8|6632.8|6621.7|6615.7|6663.8|6657.8|6621.7|6615.7|3622
1670376900000|2022-12-07 01:35:00|6622.7|6616.7|6644.7|6638.7|6655.7|6649.7|6619.7|6613.7|2109
1670377200000|2022-12-07 01:40:00|6643.7|6637.7|6668.7|6662.7|6678.7|6672.7|6632.7|6626.7|2589
1670377500000|2022-12-07 01:45:00|6667.7|6661.7|6658.7|6652.7|6671.7|6665.7|6644.7|6638.7|1371
1670377800000|2022-12-07 01:50:00|6659.7|6653.7|6685.7|6679.7|6686.7|6680.7|6657.7|6651.7|3065
1670378100000|2022-12-07 01:55:00|6684.7|6678.7|6681.7|6675.7|6708.7|6702.7|6680.7|6674.7|3038
1670378400000|2022-12-07 02:00:00|6682.7|6676.7|6694.7|6688.7|6697.7|6691.7|6673.7|6667.7|1644
1670378700000|2022-12-07 02:05:00|6696.7|6690.7|6686.7|6680.7|6708.7|6702.7|6683.7|6677.7|1642
1670379000000|2022-12-07 02:10:00|6685.7|6679.7|6664.7|6658.7|6700.7|6694.7|6664.7|6658.7|1084
1670379300000|2022-12-07 02:15:00|6665.7|6659.7|6684.7|6678.7|6684.7|6678.7|6665.7|6659.7|1098
1670379600000|2022-12-07 02:20:00|6685.7|6679.7|6680.7|6674.7|6699.7|6693.7|6679.7|6673.7|1222
1670379900000|2022-12-07 02:25:00|6681.7|6675.7|6706.7|6700.7|6727.7|6721.7|6670.7|6664.7|3584
1670380200000|2022-12-07 02:30:00|6705.7|6699.7|6678.7|6672.7|6711.7|6705.7|6675.7|6669.7|2879
1670380500000|2022-12-07 02:35:00|6676.7|6670.7|6669.7|6663.7|6688.7|6682.7|6667.7|6661.7|1300
1670380800000|2022-12-07 02:40:00|6670.7|6664.7|6663.7|6657.7|6672.7|6666.7|6657.7|6651.7|1333
1670381100000|2022-12-07 02:45:00|6662.7|6656.7|6666.7|6660.7|6672.7|6666.7|6646.7|6640.7|2824
1670381400000|2022-12-07 02:50:00|6664.7|6658.7|6673.7|6667.7|6676.7|6670.7|6657.7|6651.7|1797
1670381700000|2022-12-07 02:55:00|6672.7|6666.7|6670.7|6664.7|6678.7|6672.7|6661.7|6655.7|1088
1670382000000|2022-12-07 03:00:00|6671.7|6665.7|6652.7|6646.7|6674.7|6668.7|6649.7|6643.7|1139
1670382300000|2022-12-07 03:05:00|6651.7|6645.7|6659.7|6653.7|6665.7|6659.7|6650.7|6644.7|734
1670382600000|2022-12-07 03:10:00|6658.7|6652.7|6669.7|6663.7|6675.7|6669.7|6658.7|6652.7|625
1670382900000|2022-12-07 03:15:00|6668.7|6662.7|6663.7|6657.7|6674.7|6668.7|6662.7|6656.7|525
1670383200000|2022-12-07 03:20:00|6664.7|6658.7|6642.7|6636.7|6669.7|6663.7|6641.7|6635.7|1635
1670383500000|2022-12-07 03:25:00|6643.7|6637.7|6651.7|6645.7|6653.7|6647.7|6636.7|6630.7|1205
1670383800000|2022-12-07 03:30:00|6652.7|6646.7|6669.7|6663.7|6674.7|6668.7|6650.7|6644.7|983
1670384100000|2022-12-07 03:35:00|6668.7|6662.7|6669.7|6663.7|6677.7|6671.7|6665.7|6659.7|686
1670384400000|2022-12-07 03:40:00|6667.7|6661.7|6674.7|6668.7|6675.7|6669.7|6666.7|6660.7|718
1670384700000|2022-12-07 03:45:00|6673.7|6667.7|6671.7|6665.7|6675.7|6669.7|6666.7|6660.7|1088
1670385000000|2022-12-07 03:50:00|6672.7|6666.7|6671.7|6665.7|6676.7|6670.7|6668.7|6662.7|758
1670385300000|2022-12-07 03:55:00|6672.7|6666.7|6676.7|6670.7|6679.7|6673.7|6669.7|6663.7|513
1670385600000|2022-12-07 04:00:00|6683.7|6665.7|6683.2|6665.2|6683.7|6665.7|6682.8|6664.8|0
1670385900000|2022-12-07 04:05:00|6683.1|6665.1|6684|6666|6684|6666|6683|6665|0
1670386200000|2022-12-07 04:10:00|6683.8|6665.8|6683.5|6665.5|6684.3|6666.3|6683.2|6665.2|0
1670386500000|2022-12-07 04:15:00|6683.4|6665.4|6683|6665|6683.5|6665.5|6682.7|6664.7|0
1670386800000|2022-12-07 04:20:00|6683.2|6665.2|6683.3|6665.3|6683.8|6665.8|6683|6665|0
1670387100000|2022-12-07 04:25:00|6683.5|6665.5|6682|6664|6683.5|6665.5|6682|6664|0
1670387400000|2022-12-07 04:30:00|6682.2|6664.2|6681.7|6663.7|6682.2|6664.2|6681.2|6663.2|0
1670387700000|2022-12-07 04:35:00|6681.5|6663.5|6681.5|6663.5|6681.7|6663.7|6681.2|6663.2|0
1670388000000|2022-12-07 04:40:00|6681.7|6663.7|6681.9|6663.9|6682|6664|6681.4|6663.4|0
1670388300000|2022-12-07 04:45:00|6682.2|6664.2|6680.6|6662.6|6682.2|6664.2|6680.6|6662.6|0
1670388600000|2022-12-07 04:50:00|6680.7|6662.7|6681.3|6663.3|6681.9|6663.9|6680.6|6662.6|0
1670388900000|2022-12-07 04:55:00|6681.4|6663.4|6681.6|6663.6|6681.8|6663.8|6681.3|6663.3|0
1670389200000|2022-12-07 05:00:00|6681.2|6663.2|6702.7|6696.7|6709.7|6703.7|6675.7|6663.1|2455
1670389500000|2022-12-07 05:05:00|6701.7|6695.7|6735.7|6729.7|6748.7|6742.7|6700.7|6694.7|3876
1670389800000|2022-12-07 05:10:00|6736.7|6730.7|6760.7|6754.7|6768.7|6762.7|6728.7|6722.7|4484
1670390100000|2022-12-07 05:15:00|6761.7|6755.7|6777.7|6771.7|6779.7|6773.7|6752.7|6746.7|3539
1670390400000|2022-12-07 05:20:00|6775.7|6769.7|6741.7|6735.7|6777.7|6771.7|6737.7|6731.7|4289
1670390700000|2022-12-07 05:25:00|6740.7|6734.7|6761.7|6755.7|6773.7|6767.7|6740.7|6734.7|2898
1670391000000|2022-12-07 05:30:00|6760.7|6754.7|6775.7|6769.7|6792.7|6786.7|6760.7|6754.7|3629
1670391300000|2022-12-07 05:35:00|6773.7|6767.7|6749.7|6743.7|6782.7|6776.7|6741.7|6735.7|3300
1670391600000|2022-12-07 05:40:00|6748.7|6742.7|6723.7|6717.7|6750.7|6744.7|6718.7|6712.7|2869
1670391900000|2022-12-07 05:45:00|6724.7|6718.7|6692.7|6686.7|6734.7|6728.7|6691.7|6685.7|2826
1670392200000|2022-12-07 05:50:00|6693.7|6687.7|6685.7|6679.7|6698.7|6692.7|6670.7|6664.7|2647
1670392500000|2022-12-07 05:55:00|6684.7|6678.7|6666.7|6660.7|6686.7|6680.7|6662.7|6656.7|2569
1670392800000|2022-12-07 06:00:00|6668.7|6662.7|6634.7|6628.7|6671.7|6665.7|6627.7|6621.7|3056
1670393100000|2022-12-07 06:05:00|6635.7|6629.7|6596.7|6590.7|6635.7|6629.7|6595.7|6589.7|2838
1670393400000|2022-12-07 06:10:00|6595.7|6589.7|6593.7|6587.7|6614.7|6608.7|6575.7|6569.7|3864
1670393700000|2022-12-07 06:15:00|6591.7|6585.7|6620.7|6614.7|6621.7|6615.7|6587.7|6581.7|2520
1670394000000|2022-12-07 06:20:00|6619.7|6613.7|6621.7|6615.7|6632.7|6626.7|6616.7|6610.7|2339
1670394300000|2022-12-07 06:25:00|6620.7|6614.7|6607.7|6601.7|6632.7|6626.7|6603.7|6597.7|1452
1670394600000|2022-12-07 06:30:00|6608.7|6602.7|6627.7|6621.7|6628.7|6622.7|6599.7|6593.7|1482
1670394900000|2022-12-07 06:35:00|6628.7|6622.7|6629.7|6623.7|6637.7|6631.7|6624.7|6618.7|1131
1670395200000|2022-12-07 06:40:00|6628.7|6622.7|6608.7|6602.7|6628.7|6622.7|6605.7|6599.7|1038
1670395500000|2022-12-07 06:45:00|6607.7|6601.7|6595.7|6589.7|6617.7|6611.7|6594.7|6588.7|1122
1670395800000|2022-12-07 06:50:00|6596.7|6590.7|6574.7|6568.7|6596.7|6590.7|6569.7|6563.7|1827
1670396100000|2022-12-07 06:55:00|6575.7|6569.7|6550.7|6544.7|6575.7|6569.7|6548.7|6542.7|1805
1670396400000|2022-12-07 07:00:00|6549.7|6543.7|6564.7|6558.7|6574.7|6568.7|6545.7|6539.7|1928
1670396700000|2022-12-07 07:05:00|6563.7|6557.7|6536.7|6530.7|6563.7|6557.7|6536.7|6530.7|1969
1670397000000|2022-12-07 07:10:00|6537.7|6531.7|6500.7|6494.7|6538.7|6532.7|6500.7|6494.7|3566
1670397300000|2022-12-07 07:15:00|6501.7|6495.7|6492.7|6486.7|6513.7|6507.7|6483.7|6477.7|3154
1670397600000|2022-12-07 07:20:00|6493.7|6487.7|6449.7|6443.7|6495.7|6489.7|6448.7|6442.7|4300
1670397900000|2022-12-07 07:25:00|6448.7|6442.7|6469.7|6463.7|6473.7|6467.7|6443.7|6437.7|4228
1670398200000|2022-12-07 07:30:00|6468.7|6462.7|6504.7|6498.7|6505.7|6499.7|6466.7|6460.7|4188
1670398500000|2022-12-07 07:35:00|6505.7|6499.7|6502.7|6496.7|6516.7|6510.7|6492.7|6486.7|2561
1670398800000|2022-12-07 07:40:00|6503.7|6497.7|6472.7|6466.7|6510.7|6504.7|6470.7|6464.7|2581
1670399100000|2022-12-07 07:45:00|6471.7|6465.7|6455.7|6449.7|6479.7|6473.7|6454.7|6448.7|4535
1670399400000|2022-12-07 07:50:00|6456.7|6450.7|6442.7|6436.7|6462.7|6456.7|6442.7|6436.7|5318
1670399700000|2022-12-07 07:55:00|6443.7|6437.7|6455.7|6449.7|6456.7|6450.7|6438.7|6432.7|3484
1670400000000|2022-12-07 08:00:00|6456.7|6450.7|6454.7|6448.7|6464.7|6458.7|6450.7|6444.7|5493
1670400300000|2022-12-07 08:05:00|6453.7|6447.7|6439.7|6433.7|6463.7|6457.7|6437.7|6431.7|5008
1670400600000|2022-12-07 08:10:00|6438.7|6432.7|6445.7|6439.7|6446.7|6440.7|6429.7|6423.7|2933
1670400900000|2022-12-07 08:15:00|6446.7|6440.7|6452.7|6446.7|6458.7|6452.7|6446.7|6440.7|1976
1670401200000|2022-12-07 08:20:00|6451.7|6445.7|6454.7|6448.7|6455.7|6449.7|6447.7|6441.7|2292
1670401500000|2022-12-07 08:25:00|6453.7|6447.7|6455.7|6449.7|6460.7|6454.7|6451.7|6445.7|2032
1670401800000|2022-12-07 08:30:00|6463.7|6445.7|6462.6|6444.6|6464.5|6446.5|6461.5|6443.5|1
1670402100000|2022-12-07 08:35:00|6462.3|6444.3|6462.3|6444.3|6464.1|6446.1|6460.7|6442.7|0
1670402400000|2022-12-07 08:40:00|6462.6|6444.6|6459.1|6441.1|6462.6|6444.6|6457.8|6439.8|0
1670402700000|2022-12-07 08:45:00|6459|6441|6462.9|6444.9|6463.5|6445.5|6457.3|6439.3|0
1670403000000|2022-12-07 08:50:00|6463.1|6445.1|6467.8|6449.8|6468.9|6450.9|6462.9|6444.9|0
1670403300000|2022-12-07 08:55:00|6468.1|6450.1|6467.7|6449.7|6469|6451|6466.2|6448.2|0
1670403600000|2022-12-07 09:00:00|6467.4|6449.4|6467.9|6449.9|6468.8|6450.8|6465.8|6447.8|0
1670403900000|2022-12-07 09:05:00|6467.7|6449.7|6467.1|6449.1|6469.5|6451.5|6466|6448|0
1670404200000|2022-12-07 09:10:00|6467.2|6449.2|6469.6|6451.6|6470.5|6452.5|6467.2|6449.2|0
1670404500000|2022-12-07 09:15:00|6454.7|6448.7|6437.7|6431.7|6461.7|6455.7|6437.7|6431.7|437
1670404800000|2022-12-07 09:20:00|6436.7|6430.7|6429.7|6423.7|6439.7|6433.7|6422.7|6416.7|629
1670405100000|2022-12-07 09:25:00|6430.7|6424.7|6429.7|6423.7|6434.7|6428.7|6424.7|6418.7|523
1670405400000|2022-12-07 09:30:00|6428.7|6422.7|6428.7|6422.7|6432.7|6426.7|6425.7|6419.7|476
1670405700000|2022-12-07 09:35:00|6429.7|6423.7|6422.7|6416.7|6429.7|6423.7|6414.7|6408.7|508
1670406000000|2022-12-07 09:40:00|6423.7|6417.7|6411.7|6405.7|6425.7|6419.7|6411.7|6405.7|354
1670406300000|2022-12-07 09:45:00|6413.7|6407.7|6419.7|6413.7|6420.7|6414.7|6408.7|6402.7|260
1670406600000|2022-12-07 09:50:00|6420.7|6414.7|6425.7|6419.7|6426.7|6420.7|6418.7|6412.7|184
1670406900000|2022-12-07 09:55:00|6426.7|6420.7|6424.7|6418.7|6426.7|6420.7|6421.7|6415.7|168
1670407200000|2022-12-07 10:00:00|6422.7|6416.7|6425.7|6419.7|6427.7|6421.7|6421.7|6415.7|141
1670407500000|2022-12-07 10:05:00|6426.7|6420.7|6427.7|6421.7|6428.7|6422.7|6424.7|6418.7|177
1670407800000|2022-12-07 10:10:00|6426.7|6420.7|6427.7|6421.7|6431.7|6425.7|6425.7|6419.7|144
1670408100000|2022-12-07 10:15:00|6428.7|6422.7|6429.7|6423.7|6432.7|6426.7|6427.7|6421.7|92
1670408400000|2022-12-07 10:20:00|6428.7|6422.7|6419.7|6413.7|6428.7|6422.7|6419.7|6413.7|176
1670408700000|2022-12-07 10:25:00|6420.7|6414.7|6424.7|6418.7|6425.7|6419.7|6419.7|6413.7|99
1670409000000|2022-12-07 10:30:00|6422.7|6416.7|6421.7|6415.7|6424.7|6418.7|6420.7|6414.7|200
1670409300000|2022-12-07 10:35:00|6422.7|6416.7|6423.7|6417.7|6427.7|6421.7|6422.7|6416.7|51
1670409600000|2022-12-07 10:40:00|6425.7|6419.7|6428.7|6422.7|6430.7|6424.7|6424.7|6418.7|156
1670409900000|2022-12-07 10:45:00|6429.7|6423.7|6432.7|6426.7|6432.7|6426.7|6427.7|6421.7|110
1670410200000|2022-12-07 10:50:00|6431.7|6425.7|6428.7|6422.7|6431.7|6425.7|6427.7|6421.7|91
1670410500000|2022-12-07 10:55:00|6430.7|6424.7|6432.7|6426.7|6437.7|6431.7|6429.7|6423.7|100
1670410800000|2022-12-07 11:00:00|6434.7|6428.7|6436.7|6430.7|6440.2|6434.2|6434.7|6428.7|288
1670411100000|2022-12-07 11:05:00|6436.2|6430.2|6445.7|6439.7|6448.2|6442.2|6435.2|6429.2|371
1670411400000|2022-12-07 11:10:00|6445.2|6439.2|6450.7|6444.7|6451.2|6445.2|6444.2|6438.2|139
1670411700000|2022-12-07 11:15:00|6451.2|6445.2|6456.7|6450.7|6457.2|6451.2|6450.2|6444.2|151
1670412000000|2022-12-07 11:20:00|6457.2|6451.2|6460.2|6454.2|6461.7|6455.7|6456.7|6450.7|190
1670412300000|2022-12-07 11:25:00|6459.7|6453.7|6453.7|6447.7|6466.2|6460.2|6453.2|6447.2|180
1670412600000|2022-12-07 11:30:00|6453.2|6447.2|6452.7|6446.7|6455.2|6449.2|6451.7|6445.7|183
1670412900000|2022-12-07 11:35:00|6452.2|6446.2|6462.2|6456.2|6462.2|6456.2|6451.2|6445.2|151
1670413200000|2022-12-07 11:40:00|6461.7|6455.7|6452.2|6446.2|6462.7|6456.7|6451.7|6445.7|77
1670413500000|2022-12-07 11:45:00|6451.7|6445.7|6452.7|6446.7|6454.2|6448.2|6448.2|6442.2|136
1670413800000|2022-12-07 11:50:00|6453.2|6447.2|6455.2|6449.2|6455.2|6449.2|6450.7|6444.7|101
1670414100000|2022-12-07 11:55:00|6456.2|6450.2|6452.2|6446.2|6456.2|6450.2|6449.2|6443.2|182
1670414400000|2022-12-07 12:00:00|6452.7|6446.7|6460.2|6454.2|6460.2|6454.2|6451.7|6445.7|174
1670414700000|2022-12-07 12:05:00|6459.7|6453.7|6455.2|6449.2|6460.2|6454.2|6452.7|6446.7|73
1670415000000|2022-12-07 12:10:00|6454.2|6448.2|6454.2|6448.2|6458.2|6452.2|6453.2|6447.2|171
1670415300000|2022-12-07 12:15:00|6453.2|6447.2|6453.7|6447.7|6459.2|6453.2|6452.2|6446.2|199
1670415600000|2022-12-07 12:20:00|6453.2|6447.2|6442.7|6436.7|6453.2|6447.2|6441.7|6435.7|284
1670415900000|2022-12-07 12:25:00|6443.2|6437.2|6446.7|6440.7|6447.7|6441.7|6438.2|6432.2|386
1670416200000|2022-12-07 12:30:00|6446.2|6440.2|6450.2|6444.2|6450.2|6444.2|6445.2|6439.2|180
1670416500000|2022-12-07 12:35:00|6450.7|6444.7|6453.2|6447.2|6453.2|6447.2|6447.2|6441.2|192
1670416800000|2022-12-07 12:40:00|6452.7|6446.7|6454.2|6448.2|6454.7|6448.7|6449.7|6443.7|112
1670417100000|2022-12-07 12:45:00|6453.7|6447.7|6455.2|6449.2|6457.2|6451.2|6452.2|6446.2|86
1670417400000|2022-12-07 12:50:00|6455.7|6449.7|6452.7|6446.7|6458.2|6452.2|6452.7|6446.7|116
1670417700000|2022-12-07 12:55:00|6453.2|6447.2|6455.2|6449.2|6459.2|6453.2|6452.7|6446.7|62
1670418000000|2022-12-07 13:00:00|6454.7|6448.7|6446.7|6440.7|6457.7|6451.7|6446.7|6440.7|79
1670418300000|2022-12-07 13:05:00|6447.2|6441.2|6450.2|6444.2|6451.7|6445.7|6446.2|6440.2|98
1670418600000|2022-12-07 13:10:00|6450.7|6444.7|6447.7|6441.7|6453.2|6447.2|6446.2|6440.2|88
1670418900000|2022-12-07 13:15:00|6447.2|6441.2|6450.2|6444.2|6453.2|6447.2|6446.2|6440.2|80
1670419200000|2022-12-07 13:20:00|6449.7|6443.7|6455.7|6449.7|6457.2|6451.2|6449.2|6443.2|52
1670419500000|2022-12-07 13:25:00|6455.2|6449.2|6454.2|6448.2|6458.2|6452.2|6451.7|6445.7|116
1670419800000|2022-12-07 13:30:00|6454.7|6448.7|6465.7|6459.7|6467.2|6461.2|6454.7|6448.7|264
1670420100000|2022-12-07 13:35:00|6466.2|6460.2|6463.7|6457.7|6468.7|6462.7|6463.2|6457.2|181
1670420400000|2022-12-07 13:40:00|6464.2|6458.2|6462.2|6456.2|6466.7|6460.7|6461.7|6455.7|80
1670420700000|2022-12-07 13:45:00|6461.7|6455.7|6457.7|6451.7|6463.2|6457.2|6457.2|6451.2|43
1670421000000|2022-12-07 13:50:00|6458.2|6452.2|6468.2|6462.2|6468.7|6462.7|6458.2|6452.2|127
1670421300000|2022-12-07 13:55:00|6468.7|6462.7|6474.2|6468.2|6476.2|6470.2|6467.7|6461.7|209
1670421600000|2022-12-07 14:00:00|6474.7|6468.7|6475.7|6469.7|6479.2|6473.2|6473.2|6467.2|161
1670421900000|2022-12-07 14:05:00|6476.2|6470.2|6472.2|6466.2|6478.7|6472.7|6471.7|6465.7|91
1670422200000|2022-12-07 14:10:00|6473.2|6467.2|6478.2|6472.2|6479.2|6473.2|6472.2|6466.2|131
1670422500000|2022-12-07 14:15:00|6477.7|6471.7|6477.2|6471.2|6480.2|6474.2|6472.7|6466.7|71
1670422800000|2022-12-07 14:20:00|6477.7|6471.7|6480.2|6474.2|6481.2|6475.2|6474.2|6468.2|217
1670423100000|2022-12-07 14:25:00|6478.7|6472.7|6472.2|6466.2|6479.2|6473.2|6470.2|6464.2|286
1670423400000|2022-12-07 14:30:00|6472.7|6466.7|6485.7|6479.7|6486.2|6480.2|6453.7|6447.7|2436
1670423700000|2022-12-07 14:35:00|6486.2|6480.2|6516.7|6510.7|6521.7|6515.7|6485.7|6479.7|1472
1670424000000|2022-12-07 14:40:00|6516.2|6510.2|6510.2|6504.2|6522.7|6516.7|6501.2|6495.2|617
1670424300000|2022-12-07 14:45:00|6509.7|6503.7|6486.7|6480.7|6515.7|6509.7|6485.2|6479.2|613
1670424600000|2022-12-07 14:50:00|6485.7|6479.7|6489.2|6483.2|6495.7|6489.7|6479.7|6473.7|490
1670424900000|2022-12-07 14:55:00|6489.7|6483.7|6485.7|6479.7|6490.2|6484.2|6481.2|6475.2|385
1670425200000|2022-12-07 15:00:00|6485.2|6479.2|6498.7|6492.7|6500.2|6494.2|6472.7|6466.7|508
1670425500000|2022-12-07 15:05:00|6499.2|6493.2|6506.7|6500.7|6515.2|6509.2|6496.7|6490.7|591
1670425800000|2022-12-07 15:10:00|6506.2|6500.2|6508.7|6502.7|6512.2|6506.2|6487.7|6481.7|509
1670426100000|2022-12-07 15:15:00|6509.2|6503.2|6506.7|6500.7|6517.7|6511.7|6503.2|6497.2|362
1670426400000|2022-12-07 15:20:00|6506.2|6500.2|6510.7|6504.7|6510.7|6504.7|6498.2|6492.2|370
1670426700000|2022-12-07 15:25:00|6511.2|6505.2|6524.2|6518.2|6524.2|6518.2|6502.2|6496.2|392
1670427000000|2022-12-07 15:30:00|6523.7|6517.7|6512.7|6506.7|6524.2|6518.2|6511.2|6505.2|361
1670427300000|2022-12-07 15:35:00|6512.2|6506.2|6507.7|6501.7|6518.7|6512.7|6506.2|6500.2|136
1670427600000|2022-12-07 15:40:00|6507.2|6501.2|6524.2|6518.2|6524.2|6518.2|6505.7|6499.7|272
1670427900000|2022-12-07 15:45:00|6525.2|6519.2|6532.7|6526.7|6535.2|6529.2|6525.2|6519.2|643
1670428200000|2022-12-07 15:50:00|6532.2|6526.2|6543.2|6537.2|6550.2|6544.2|6531.2|6525.2|368
1670428500000|2022-12-07 15:55:00|6542.2|6536.2|6536.7|6530.7|6548.2|6542.2|6535.7|6529.7|265
1670428800000|2022-12-07 16:00:00|6537.2|6531.2|6544.2|6538.2|6545.2|6539.2|6535.2|6529.2|300
1670429100000|2022-12-07 16:05:00|6543.7|6537.7|6535.2|6529.2|6552.2|6546.2|6535.2|6529.2|300
1670429400000|2022-12-07 16:10:00|6534.7|6528.7|6520.7|6514.7|6536.7|6530.7|6520.2|6514.2|228
1670429700000|2022-12-07 16:15:00|6521.2|6515.2|6523.7|6517.7|6526.2|6520.2|6518.7|6512.7|318
1670430000000|2022-12-07 16:20:00|6524.2|6518.2|6507.2|6501.2|6524.2|6518.2|6507.2|6501.2|306
1670430300000|2022-12-07 16:25:00|6507.7|6501.7|6503.2|6497.2|6511.7|6505.7|6503.2|6497.2|326
1670430600000|2022-12-07 16:30:00|6503.7|6497.7|6494.2|6488.2|6505.2|6499.2|6492.2|6486.2|345
1670430900000|2022-12-07 16:35:00|6493.7|6487.7|6504.2|6498.2|6506.2|6500.2|6493.2|6487.2|130
1670431200000|2022-12-07 16:40:00|6503.7|6497.7|6507.2|6501.2|6509.7|6503.7|6503.7|6497.7|61
1670431500000|2022-12-07 16:45:00|6506.7|6500.7|6516.2|6510.2|6517.2|6511.2|6506.7|6500.7|323
1670431800000|2022-12-07 16:50:00|6516.7|6510.7|6525.2|6519.2|6527.2|6521.2|6516.2|6510.2|275
1670432100000|2022-12-07 16:55:00|6526.7|6520.7|6532.7|6526.7|6534.7|6528.7|6526.2|6520.2|239
1670432400000|2022-12-07 17:00:00|6533.7|6527.7|6526.7|6520.7|6538.7|6532.7|6525.7|6519.7|289
1670432700000|2022-12-07 17:05:00|6527.7|6521.7|6529.7|6523.7|6529.7|6523.7|6523.7|6517.7|126
1670433000000|2022-12-07 17:10:00|6528.7|6522.7|6532.7|6526.7|6533.7|6527.7|6526.7|6520.7|237
1670433300000|2022-12-07 17:15:00|6534.7|6528.7|6539.7|6533.7|6540.7|6534.7|6533.7|6527.7|353
1670433600000|2022-12-07 17:20:00|6540.7|6534.7|6533.7|6527.7|6543.7|6537.7|6533.7|6527.7|193
1670433900000|2022-12-07 17:25:00|6532.7|6526.7|6529.7|6523.7|6533.7|6527.7|6526.7|6520.7|112
1670434200000|2022-12-07 17:30:00|6532.7|6526.7|6529.7|6523.7|6534.7|6528.7|6528.7|6522.7|124
1670434500000|2022-12-07 17:35:00|6530.7|6524.7|6526.7|6520.7|6530.7|6524.7|6523.7|6517.7|76
1670434800000|2022-12-07 17:40:00|6527.7|6521.7|6536.7|6530.7|6536.7|6530.7|6527.7|6521.7|129
1670435100000|2022-12-07 17:45:00|6535.7|6529.7|6536.7|6530.7|6538.7|6532.7|6534.7|6528.7|114
1670435400000|2022-12-07 17:50:00|6539.7|6533.7|6543.7|6537.7|6544.7|6538.7|6539.7|6533.7|249
1670435700000|2022-12-07 17:55:00|6544.7|6538.7|6547.7|6541.7|6549.7|6543.7|6543.7|6537.7|270
1670436000000|2022-12-07 18:00:00|6548.7|6542.7|6544.7|6538.7|6550.7|6544.7|6544.7|6538.7|184
1670436300000|2022-12-07 18:05:00|6543.7|6537.7|6544.7|6538.7|6545.7|6539.7|6538.7|6532.7|98
1670436600000|2022-12-07 18:10:00|6543.7|6537.7|6546.7|6540.7|6547.7|6541.7|6539.7|6533.7|63
1670436900000|2022-12-07 18:15:00|6545.7|6539.7|6548.7|6542.7|6549.7|6543.7|6543.7|6537.7|158
1670437200000|2022-12-07 18:20:00|6547.7|6541.7|6542.7|6536.7|6547.7|6541.7|6538.7|6532.7|166
1670437500000|2022-12-07 18:25:00|6541.7|6535.7|6535.7|6529.7|6541.7|6535.7|6534.7|6528.7|272
1670437800000|2022-12-07 18:30:00|6536.7|6530.7|6536.7|6530.7|6537.7|6531.7|6532.7|6526.7|97
1670438100000|2022-12-07 18:35:00|6535.7|6529.7|6534.7|6528.7|6538.7|6532.7|6532.7|6526.7|117
1670438400000|2022-12-07 18:40:00|6533.7|6527.7|6535.7|6529.7|6539.7|6533.7|6533.7|6527.7|89
1670438700000|2022-12-07 18:45:00|6536.7|6530.7|6537.7|6531.7|6538.7|6532.7|6535.7|6529.7|68
1670439000000|2022-12-07 18:50:00|6538.7|6532.7|6533.7|6527.7|6538.7|6532.7|6532.7|6526.7|101
1670439300000|2022-12-07 18:55:00|6532.7|6526.7|6533.1|6515.1|6534.7|6528.7|6526.7|6515.1|143
1670439600000|2022-12-07 19:00:00|6533|6515|6530.6|6512.6|6536|6518|6529.7|6511.7|0
1670439900000|2022-12-07 19:05:00|6530.5|6512.5|6535.3|6517.3|6536.4|6518.4|6530.5|6512.5|0
1670440200000|2022-12-07 19:10:00|6535.2|6517.2|6539.4|6521.4|6539.5|6521.5|6533.6|6515.6|0
1670440500000|2022-12-07 19:15:00|6539.3|6521.3|6536|6518|6539.6|6521.6|6535.7|6517.7|0
1670440800000|2022-12-07 19:20:00|6535.9|6517.9|6531.1|6513.1|6536.2|6518.2|6529.7|6511.7|0
1670441100000|2022-12-07 19:25:00|6531.2|6513.2|6533.8|6515.8|6535.5|6517.5|6531.2|6513.2|0
1670441400000|2022-12-07 19:30:00|6533.7|6515.7|6534.1|6516.1|6534.1|6516.1|6529.8|6511.8|0
1670441700000|2022-12-07 19:35:00|6534|6516|6537.7|6519.7|6537.9|6519.9|6533.7|6515.7|0
1670442000000|2022-12-07 19:40:00|6537.8|6519.8|6534|6516|6538|6520|6531.2|6513.2|0
1670442300000|2022-12-07 19:45:00|6533.9|6515.9|6531.7|6513.7|6534.9|6516.9|6531.4|6513.4|0
1670442600000|2022-12-07 19:50:00|6531.6|6513.6|6529.1|6511.1|6531.8|6513.8|6529|6511|0
1670442900000|2022-12-07 19:55:00|6529.2|6511.2|6528.9|6510.9|6530.8|6512.8|6528.3|6510.3|0
1670443200000|2022-12-07 20:00:00|6528.8|6510.8|6536.1|6518.1|6537.1|6519.1|6528.7|6510.7|0
1670443500000|2022-12-07 20:05:00|6536|6518|6531.2|6513.2|6536.2|6518.2|6530.7|6512.7|0
1670443800000|2022-12-07 20:10:00|6531.3|6513.3|6532.4|6514.4|6533.8|6515.8|6530.2|6512.2|0
1670444100000|2022-12-07 20:15:00|6532.3|6514.3|6533.5|6515.5|6535.2|6517.2|6530.3|6512.3|0
1670444400000|2022-12-07 20:20:00|6533.4|6515.4|6531.9|6513.9|6534.4|6516.4|6530.8|6512.8|0
1670444700000|2022-12-07 20:25:00|6532|6514|6536|6518|6536.1|6518.1|6531.9|6513.9|0
1670445000000|2022-12-07 20:30:00|6536.1|6518.1|6537.9|6519.9|6541.3|6523.3|6535.3|6517.3|0
1670445300000|2022-12-07 20:35:00|6538|6520|6538.2|6520.2|6538.4|6520.4|6535.6|6517.6|0
1670445600000|2022-12-07 20:40:00|6538.3|6520.3|6536.4|6518.4|6538.4|6520.4|6533.8|6515.8|0
1670445900000|2022-12-07 20:45:00|6535.5|6517.5|6535.1|6517.1|6537.3|6519.3|6534.6|6516.6|0
1670446200000|2022-12-07 20:50:00|6535|6517|6532.7|6514.7|6535.6|6517.6|6531.8|6513.8|0
1670446500000|2022-12-07 20:55:00|6532.6|6514.6|6527.2|6509.2|6534.2|6516.2|6523|6505|0
1670446800000|2022-12-07 21:00:00|6527.4|6509.4|6524.9|6506.9|6529.6|6511.6|6523.6|6505.6|0
1670447100000|2022-12-07 21:05:00|6525.1|6507.1|6524|6506|6525.9|6507.9|6523.4|6505.4|0
1670447400000|2022-12-07 21:10:00|6524.2|6506.2|6524.5|6506.5|6526.2|6508.2|6524|6506|0
1670447700000|2022-12-07 21:15:00|6524.3|6506.3|6524.5|6506.5|6524.5|6506.5|6523.9|6505.9|0
1670448000000|2022-12-07 21:20:00|6524.3|6506.3|6524.7|6506.7|6525.5|6507.5|6524.2|6506.2|0
1670448300000|2022-12-07 21:25:00|6525|6507|6525.5|6507.5|6525.8|6507.8|6525|6507|0
1670448600000|2022-12-07 21:30:00|6525.3|6507.3|6525|6507|6525.3|6507.3|6524.7|6506.7|0
1670448900000|2022-12-07 21:35:00|6525.1|6507.1|6524.7|6506.7|6525.3|6507.3|6524.7|6506.7|0
1670449200000|2022-12-07 21:40:00|6524.5|6506.5|6525|6507|6525.4|6507.4|6524.5|6506.5|0
1670449500000|2022-12-07 21:45:00|6525.1|6507.1|6525.3|6507.3|6525.5|6507.5|6525|6507|0
1670449800000|2022-12-07 21:50:00|6525|6507|6525.3|6507.3|6525.5|6507.5|6525|6507|0
1670450100000|2022-12-07 21:55:00|6525.1|6507.1|6525|6507|6525.5|6507.5|6524.9|6506.9|0
1670450400000|2022-12-07 22:00:00|6525.1|6507.1|6524.7|6506.7|6525.4|6507.4|6524.4|6506.4|0
1670450700000|2022-12-07 22:05:00|6524.8|6506.8|6525.1|6507.1|6525.3|6507.3|6524.8|6506.8|0
1670451000000|2022-12-07 22:10:00|6525|6507|6525.2|6507.2|6525.3|6507.3|6524.9|6506.9|0
1670451300000|2022-12-07 22:15:00|6525.3|6507.3|6525.4|6507.4|6525.4|6507.4|6525.2|6507.2|0
1670451600000|2022-12-07 22:20:00|6525.3|6507.3|6525.3|6507.3|6525.3|6507.3|6525.2|6507.2|0
1670452800000|2022-12-07 22:40:00|6525.4|6507.4|6525.4|6507.4|6525.4|6507.4|6525.3|6507.3|0
1670453100000|2022-12-07 22:45:00|6525.3|6507.3|6525.6|6507.6|6525.6|6507.6|6525.3|6507.3|0
1670453400000|2022-12-07 22:50:00|6525.9|6507.9|6525.8|6507.8|6525.9|6507.9|6525.6|6507.6|0
1670453700000|2022-12-07 22:55:00|6525.7|6507.7|6525.8|6507.8|6525.8|6507.8|6525.4|6507.4|0
1670454000000|2022-12-07 23:00:00|6526.2|6508.2|6526.9|6508.9|6528|6510|6525.4|6507.4|0
1670454300000|2022-12-07 23:05:00|6526.8|6508.8|6526.3|6508.3|6527.4|6509.4|6526.1|6508.1|0
1670454600000|2022-12-07 23:10:00|6526.5|6508.5|6527.7|6509.7|6527.7|6509.7|6526.1|6508.1|0
1670454900000|2022-12-07 23:15:00|6527.9|6509.9|6526.6|6508.6|6528|6510|6526.1|6508.1|0
1670455200000|2022-12-07 23:20:00|6526.9|6508.9|6527.7|6509.7|6529.1|6511.1|6526.9|6508.9|0
1670455500000|2022-12-07 23:25:00|6527.8|6509.8|6528.2|6510.2|6529.3|6511.3|6527.8|6509.8|0
1670455800000|2022-12-07 23:30:00|6528|6510|6527.7|6509.7|6528.2|6510.2|6526.9|6508.9|0
1670456100000|2022-12-07 23:35:00|6527.5|6509.5|6527.4|6509.4|6527.5|6509.5|6526.3|6508.3|0
1670456400000|2022-12-07 23:40:00|6527.6|6509.6|6526.6|6508.6|6527.7|6509.7|6526.6|6508.6|0
1670456700000|2022-12-07 23:45:00|6526.9|6508.9|6529.1|6511.1|6529.1|6511.1|6526.6|6508.6|0
1670457000000|2022-12-07 23:50:00|6528.9|6510.9|6529.1|6511.1|6529.4|6511.4|6528.2|6510.2|0
1670457300000|2022-12-07 23:55:00|6529.2|6511.2|6528.8|6510.8|6529.4|6511.4|6528|6510|0
1670457600000|2022-12-08 00:00:00|6528.7|6510.7|6528.8|6510.8|6529.4|6511.4|6528|6510|0
1670457900000|2022-12-08 00:05:00|6528.6|6510.6|6526.9|6508.9|6529.1|6511.1|6526.4|6508.4|0
1670458200000|2022-12-08 00:10:00|6526.7|6508.7|6525.6|6507.6|6527.2|6509.2|6525.3|6507.3|0
1670458500000|2022-12-08 00:15:00|6525.3|6507.3|6520.9|6502.9|6525.5|6507.5|6520.6|6502.6|0
1670458800000|2022-12-08 00:20:00|6520.8|6502.8|6520.8|6502.8|6522.7|6504.7|6520.4|6502.4|0
1670459100000|2022-12-08 00:25:00|6520.5|6502.5|6520.3|6502.3|6521.7|6503.7|6519.4|6501.4|0
1670459400000|2022-12-08 00:30:00|6520.2|6502.2|6520.9|6502.9|6521|6503|6519.9|6501.9|0
1670459700000|2022-12-08 00:35:00|6520.8|6502.8|6521.9|6503.9|6522.1|6504.1|6519.9|6501.9|0
1670460000000|2022-12-08 00:40:00|6522|6504|6524.2|6506.2|6524.8|6506.8|6521.4|6503.4|0
1670460300000|2022-12-08 00:45:00|6524.5|6506.5|6522.5|6504.5|6524.5|6506.5|6522.3|6504.3|0
1670460600000|2022-12-08 00:50:00|6522.8|6504.8|6522.8|6504.8|6523.3|6505.3|6522.3|6504.3|0
1670460900000|2022-12-08 00:55:00|6522.6|6504.6|6519.7|6501.7|6522.8|6504.8|6519.7|6501.7|0
1670461200000|2022-12-08 01:00:00|6519.5|6501.5|6512.3|6494.3|6519.7|6501.7|6510.1|6492.1|0
1670461500000|2022-12-08 01:05:00|6512|6494|6513.6|6495.6|6514.9|6496.9|6512|6494|0
1670461800000|2022-12-08 01:10:00|6513.7|6495.7|6514|6496|6514.8|6496.8|6512.9|6494.9|0
1670462100000|2022-12-08 01:15:00|6513.7|6495.7|6517.7|6511.7|6521.7|6515.7|6484.7|6478.7|2868
1670462400000|2022-12-08 01:20:00|6515.7|6509.7|6533.7|6527.7|6533.7|6527.7|6508.7|6502.7|1759
1670462700000|2022-12-08 01:25:00|6534.7|6528.7|6532.7|6526.7|6543.7|6537.7|6529.7|6523.7|1233
1670463000000|2022-12-08 01:30:00|6533.7|6527.7|6514.7|6508.7|6547.7|6541.7|6513.7|6507.7|5549
1670463300000|2022-12-08 01:35:00|6515.7|6509.7|6551.7|6545.7|6554.7|6548.7|6511.7|6505.7|3300
1670463600000|2022-12-08 01:40:00|6550.7|6544.7|6529.7|6523.7|6553.7|6547.7|6526.7|6520.7|2381
1670463900000|2022-12-08 01:45:00|6527.7|6521.7|6556.7|6550.7|6562.7|6556.7|6525.7|6519.7|2062
1670464200000|2022-12-08 01:50:00|6555.7|6549.7|6549.7|6543.7|6569.7|6563.7|6543.7|6537.7|2150
1670464500000|2022-12-08 01:55:00|6550.7|6544.7|6586.7|6580.7|6586.7|6580.7|6545.7|6539.7|2813
1670464800000|2022-12-08 02:00:00|6585.7|6579.7|6593.7|6587.7|6597.7|6591.7|6574.7|6568.7|3208
1670465100000|2022-12-08 02:05:00|6594.7|6588.7|6576.7|6570.7|6599.7|6593.7|6574.7|6568.7|2408
1670465400000|2022-12-08 02:10:00|6575.7|6569.7|6576.7|6570.7|6590.7|6584.7|6567.7|6561.7|1608
1670465700000|2022-12-08 02:15:00|6577.7|6571.7|6566.7|6560.7|6592.7|6586.7|6564.7|6558.7|2021
1670466000000|2022-12-08 02:20:00|6564.7|6558.7|6552.7|6546.7|6573.7|6567.7|6550.7|6544.7|1456
1670466300000|2022-12-08 02:25:00|6551.7|6545.7|6551.7|6545.7|6556.7|6550.7|6543.7|6537.7|1160
1670466600000|2022-12-08 02:30:00|6552.7|6546.7|6572.7|6566.7|6577.7|6571.7|6548.7|6542.7|1763
1670466900000|2022-12-08 02:35:00|6571.7|6565.7|6591.7|6585.7|6592.7|6586.7|6565.7|6559.7|1199
1670467200000|2022-12-08 02:40:00|6590.7|6584.7|6598.7|6592.7|6608.7|6602.7|6588.7|6582.7|1586
1670467500000|2022-12-08 02:45:00|6597.7|6591.7|6618.7|6612.7|6618.7|6612.7|6597.7|6591.7|1543
1670467800000|2022-12-08 02:50:00|6617.7|6611.7|6621.7|6615.7|6621.7|6615.7|6599.7|6593.7|1606
1670468100000|2022-12-08 02:55:00|6620.7|6614.7|6617.7|6611.7|6627.7|6621.7|6609.7|6603.7|1613
1670468400000|2022-12-08 03:00:00|6618.7|6612.7|6637.7|6631.7|6642.7|6636.7|6614.7|6608.7|3061
1670468700000|2022-12-08 03:05:00|6638.7|6632.7|6631.7|6625.7|6650.7|6644.7|6630.7|6624.7|2278
1670469000000|2022-12-08 03:10:00|6632.7|6626.7|6635.7|6629.7|6635.7|6629.7|6615.7|6609.7|1724
1670469300000|2022-12-08 03:15:00|6636.7|6630.7|6659.7|6653.7|6664.7|6658.7|6634.7|6628.7|1692
1670469600000|2022-12-08 03:20:00|6660.7|6654.7|6649.7|6643.7|6675.7|6669.7|6646.7|6640.7|3675
1670469900000|2022-12-08 03:25:00|6650.7|6644.7|6643.7|6637.7|6655.7|6649.7|6632.7|6626.7|2315
1670470200000|2022-12-08 03:30:00|6644.7|6638.7|6645.7|6639.7|6649.7|6643.7|6631.7|6625.7|886
1670470500000|2022-12-08 03:35:00|6644.7|6638.7|6639.7|6633.7|6648.7|6642.7|6626.7|6620.7|1298
1670470800000|2022-12-08 03:40:00|6640.7|6634.7|6647.7|6641.7|6650.7|6644.7|6634.7|6628.7|2365
1670471100000|2022-12-08 03:45:00|6648.7|6642.7|6653.7|6647.7|6653.7|6647.7|6645.7|6639.7|596
1670471400000|2022-12-08 03:50:00|6652.7|6646.7|6647.7|6641.7|6655.7|6649.7|6645.7|6639.7|641
1670471700000|2022-12-08 03:55:00|6648.7|6642.7|6641.7|6635.7|6650.7|6644.7|6640.7|6634.7|649
1670472000000|2022-12-08 04:00:00|6649.6|6631.6|6649.6|6631.6|6651.2|6633.2|6649.2|6631.2|0
1670472300000|2022-12-08 04:05:00|6649.5|6631.5|6649.2|6631.2|6649.7|6631.7|6648.8|6630.8|0
1670472600000|2022-12-08 04:10:00|6649.1|6631.1|6649.4|6631.4|6650.8|6632.8|6649|6631|0
1670472900000|2022-12-08 04:15:00|6649.5|6631.5|6648.4|6630.4|6649.8|6631.8|6647.6|6629.6|0
1670473200000|2022-12-08 04:20:00|6648.1|6630.1|6647.8|6629.8|6649.2|6631.2|6647.5|6629.5|0
1670473500000|2022-12-08 04:25:00|6647.6|6629.6|6648.6|6630.6|6648.9|6630.9|6647.4|6629.4|0
1670473800000|2022-12-08 04:30:00|6648.7|6630.7|6649.1|6631.1|6649.7|6631.7|6648.7|6630.7|0
1670474100000|2022-12-08 04:35:00|6649.2|6631.2|6649.1|6631.1|6649.5|6631.5|6648.8|6630.8|0
1670474400000|2022-12-08 04:40:00|6648.9|6630.9|6648.7|6630.7|6649.7|6631.7|6648.2|6630.2|0
1670474700000|2022-12-08 04:45:00|6648.8|6630.8|6649.4|6631.4|6649.7|6631.7|6648.7|6630.7|0
1670475000000|2022-12-08 04:50:00|6649.7|6631.7|6648.6|6630.6|6649.7|6631.7|6648.6|6630.6|0
1670475300000|2022-12-08 04:55:00|6648.3|6630.3|6648.8|6630.8|6649.1|6631.1|6648.3|6630.3|0
1670475600000|2022-12-08 05:00:00|6640.7|6634.7|6642.7|6636.7|6650.7|6644.7|6632.7|6626.7|1488
1670475900000|2022-12-08 05:05:00|6640.7|6634.7|6603.7|6597.7|6640.7|6634.7|6603.7|6597.7|1661
1670476200000|2022-12-08 05:10:00|6602.7|6596.7|6615.7|6609.7|6621.7|6615.7|6602.7|6596.7|1308
1670476500000|2022-12-08 05:15:00|6616.7|6610.7|6615.7|6609.7|6630.7|6624.7|6613.7|6607.7|1053
1670476800000|2022-12-08 05:20:00|6616.7|6610.7|6609.7|6603.7|6624.7|6618.7|6605.7|6599.7|1654
1670477100000|2022-12-08 05:25:00|6608.7|6602.7|6602.7|6596.7|6611.7|6605.7|6590.7|6584.7|1347
1670477400000|2022-12-08 05:30:00|6603.7|6597.7|6621.7|6615.7|6622.7|6616.7|6602.7|6596.7|1428
1670477700000|2022-12-08 05:35:00|6622.7|6616.7|6621.7|6615.7|6630.7|6624.7|6616.7|6610.7|1337
1670478000000|2022-12-08 05:40:00|6620.7|6614.7|6618.7|6612.7|6632.7|6626.7|6618.7|6612.7|750
1670478300000|2022-12-08 05:45:00|6619.7|6613.7|6627.7|6621.7|6634.7|6628.7|6616.7|6610.7|773
1670478600000|2022-12-08 05:50:00|6628.7|6622.7|6631.7|6625.7|6634.7|6628.7|6625.7|6619.7|487
1670478900000|2022-12-08 05:55:00|6630.7|6624.7|6636.7|6630.7|6648.7|6642.7|6629.7|6623.7|1662
1670479200000|2022-12-08 06:00:00|6635.7|6629.7|6612.7|6606.7|6635.7|6629.7|6610.7|6604.7|1447
1670479500000|2022-12-08 06:05:00|6611.7|6605.7|6613.7|6607.7|6614.7|6608.7|6604.7|6598.7|913
1670479800000|2022-12-08 06:10:00|6612.7|6606.7|6624.7|6618.7|6627.7|6621.7|6609.7|6603.7|1481
1670480100000|2022-12-08 06:15:00|6625.7|6619.7|6626.7|6620.7|6632.7|6626.7|6621.7|6615.7|963
1670480400000|2022-12-08 06:20:00|6627.7|6621.7|6634.7|6628.7|6638.7|6632.7|6626.7|6620.7|679
1670480700000|2022-12-08 06:25:00|6635.7|6629.7|6637.7|6631.7|6640.7|6634.7|6628.7|6622.7|800
1670481000000|2022-12-08 06:30:00|6636.7|6630.7|6636.7|6630.7|6639.7|6633.7|6632.7|6626.7|635
1670481300000|2022-12-08 06:35:00|6635.7|6629.7|6643.7|6637.7|6650.7|6644.7|6634.7|6628.7|973
1670481600000|2022-12-08 06:40:00|6644.7|6638.7|6650.7|6644.7|6661.7|6655.7|6642.7|6636.7|1163
1670481900000|2022-12-08 06:45:00|6651.7|6645.7|6648.7|6642.7|6657.7|6651.7|6646.7|6640.7|1148
1670482200000|2022-12-08 06:50:00|6649.7|6643.7|6642.7|6636.7|6649.7|6643.7|6637.7|6631.7|884
1670482500000|2022-12-08 06:55:00|6643.7|6637.7|6649.7|6643.7|6654.7|6648.7|6642.7|6636.7|755
1670482800000|2022-12-08 07:00:00|6648.7|6642.7|6640.7|6634.7|6652.7|6646.7|6636.7|6630.7|1047
1670483100000|2022-12-08 07:05:00|6641.7|6635.7|6655.7|6649.7|6656.7|6650.7|6639.7|6633.7|776
1670483400000|2022-12-08 07:10:00|6656.7|6650.7|6650.7|6644.7|6660.7|6654.7|6649.7|6643.7|871
1670483700000|2022-12-08 07:15:00|6649.7|6643.7|6668.7|6662.7|6668.7|6662.7|6647.7|6641.7|1106
1670484000000|2022-12-08 07:20:00|6667.7|6661.7|6677.7|6671.7|6678.7|6672.7|6665.7|6659.7|1614
1670484300000|2022-12-08 07:25:00|6676.7|6670.7|6680.7|6674.7|6681.7|6675.7|6669.7|6663.7|1759
1670484600000|2022-12-08 07:30:00|6679.7|6673.7|6690.7|6684.7|6691.7|6685.7|6670.7|6664.7|1791
1670484900000|2022-12-08 07:35:00|6691.7|6685.7|6679.7|6673.7|6694.7|6688.7|6678.7|6672.7|3748
1670485200000|2022-12-08 07:40:00|6678.7|6672.7|6665.7|6659.7|6678.7|6672.7|6663.7|6657.7|3493
1670485500000|2022-12-08 07:45:00|6664.7|6658.7|6670.7|6664.7|6675.7|6669.7|6664.7|6658.7|3056
1670485800000|2022-12-08 07:50:00|6669.7|6663.7|6669.7|6663.7|6674.7|6668.7|6665.7|6659.7|3133
1670486100000|2022-12-08 07:55:00|6668.7|6662.7|6664.7|6658.7|6672.7|6666.7|6660.7|6654.7|3641
1670486400000|2022-12-08 08:00:00|6666.7|6660.7|6665.7|6659.7|6668.7|6662.7|6659.7|6653.7|4341
1670486700000|2022-12-08 08:05:00|6666.7|6660.7|6666.7|6660.7|6671.7|6665.7|6661.7|6655.7|3522
1670487000000|2022-12-08 08:10:00|6667.7|6661.7|6664.7|6658.7|6668.7|6662.7|6659.7|6653.7|3077
1670487300000|2022-12-08 08:15:00|6663.7|6657.7|6658.7|6652.7|6663.7|6657.7|6650.7|6644.7|2743
1670487600000|2022-12-08 08:20:00|6657.7|6651.7|6652.7|6646.7|6658.7|6652.7|6651.7|6645.7|2364
1670487900000|2022-12-08 08:25:00|6653.7|6647.7|6671.7|6665.7|6675.7|6669.7|6651.7|6645.7|1664
1670488200000|2022-12-08 08:30:00|6682.6|6664.6|6681.6|6663.6|6682.9|6664.9|6679.5|6661.5|0
1670488500000|2022-12-08 08:35:00|6681.8|6663.8|6682.6|6664.6|6685|6667|6681.6|6663.6|0
1670488800000|2022-12-08 08:40:00|6682.7|6664.7|6681.9|6663.9|6682.8|6664.8|6678.6|6660.6|0
1670489100000|2022-12-08 08:45:00|6681.8|6663.8|6681.5|6663.5|6683.3|6665.3|6680.9|6662.9|0
1670489400000|2022-12-08 08:50:00|6681.4|6663.4|6683.6|6665.6|6684.3|6666.3|6680.2|6662.2|0
1670489700000|2022-12-08 08:55:00|6683.5|6665.5|6685.1|6667.1|6685.7|6667.7|6683.2|6665.2|0
1670490000000|2022-12-08 09:00:00|6684.9|6666.9|6683.4|6665.4|6689.1|6671.1|6682.4|6664.4|0
1670490300000|2022-12-08 09:05:00|6683.5|6665.5|6684.3|6666.3|6684.3|6666.3|6681.8|6663.8|0
1670490600000|2022-12-08 09:10:00|6684.2|6666.2|6687.3|6669.3|6687.6|6669.6|6683.5|6665.5|0
1670490900000|2022-12-08 09:15:00|6678.7|6672.7|6675.7|6669.7|6682.7|6676.7|6674.7|6668.7|343
1670491200000|2022-12-08 09:20:00|6674.7|6668.7|6675.7|6669.7|6678.7|6672.7|6673.7|6667.7|201
1670491500000|2022-12-08 09:25:00|6674.7|6668.7|6672.7|6666.7|6677.7|6671.7|6671.7|6665.7|339
1670491800000|2022-12-08 09:30:00|6673.7|6667.7|6671.7|6665.7|6674.7|6668.7|6669.7|6663.7|340
1670492100000|2022-12-08 09:35:00|6672.7|6666.7|6668.7|6662.7|6678.7|6672.7|6668.7|6662.7|204
1670492400000|2022-12-08 09:40:00|6670.7|6664.7|6669.7|6663.7|6674.7|6668.7|6668.7|6662.7|202
1670492700000|2022-12-08 09:45:00|6668.7|6662.7|6668.7|6662.7|6672.7|6666.7|6666.7|6660.7|248
1670493000000|2022-12-08 09:50:00|6669.7|6663.7|6667.7|6661.7|6670.7|6664.7|6666.7|6660.7|187
1670493300000|2022-12-08 09:55:00|6668.7|6662.7|6672.7|6666.7|6674.7|6668.7|6667.7|6661.7|88
1670493600000|2022-12-08 10:00:00|6673.7|6667.7|6675.7|6669.7|6676.7|6670.7|6673.7|6667.7|83
1670493900000|2022-12-08 10:05:00|6674.7|6668.7|6673.7|6667.7|6678.7|6672.7|6673.7|6667.7|63
1670494200000|2022-12-08 10:10:00|6672.7|6666.7|6670.7|6664.7|6672.7|6666.7|6668.7|6662.7|51
1670494500000|2022-12-08 10:15:00|6669.7|6663.7|6667.7|6661.7|6669.7|6663.7|6665.7|6659.7|77
1670494800000|2022-12-08 10:20:00|6666.7|6660.7|6658.7|6652.7|6666.7|6660.7|6658.7|6652.7|111
1670495100000|2022-12-08 10:25:00|6659.7|6653.7|6663.7|6657.7|6666.7|6660.7|6659.7|6653.7|43
1670495400000|2022-12-08 10:30:00|6664.7|6658.7|6670.7|6664.7|6670.7|6664.7|6664.7|6658.7|19
1670495700000|2022-12-08 10:35:00|6669.7|6663.7|6669.7|6663.7|6671.7|6665.7|6667.7|6661.7|22
1670496000000|2022-12-08 10:40:00|6668.7|6662.7|6661.7|6655.7|6668.7|6662.7|6661.7|6655.7|37
1670496300000|2022-12-08 10:45:00|6660.7|6654.7|6656.7|6650.7|6660.7|6654.7|6656.7|6650.7|31
1670496600000|2022-12-08 10:50:00|6655.7|6649.7|6658.7|6652.7|6658.7|6652.7|6655.7|6649.7|57
1670496900000|2022-12-08 10:55:00|6659.7|6653.7|6660.7|6654.7|6661.7|6655.7|6657.7|6651.7|103
1670497200000|2022-12-08 11:00:00|6660.2|6654.2|6658.7|6652.7|6660.2|6654.2|6656.2|6650.2|62
1670497500000|2022-12-08 11:05:00|6659.2|6653.2|6655.7|6649.7|6659.2|6653.2|6653.2|6647.2|50
1670497800000|2022-12-08 11:10:00|6655.2|6649.2|6650.7|6644.7|6655.2|6649.2|6648.7|6642.7|62
1670498100000|2022-12-08 11:15:00|6650.2|6644.2|6645.7|6639.7|6650.7|6644.7|6645.2|6639.2|102
1670498400000|2022-12-08 11:20:00|6646.2|6640.2|6646.2|6640.2|6650.2|6644.2|6644.7|6638.7|151
1670498700000|2022-12-08 11:25:00|6646.7|6640.7|6645.7|6639.7|6649.7|6643.7|6645.2|6639.2|76
1670499000000|2022-12-08 11:30:00|6645.2|6639.2|6651.2|6645.2|6652.2|6646.2|6645.2|6639.2|27
1670499300000|2022-12-08 11:35:00|6651.7|6645.7|6652.7|6646.7|6653.2|6647.2|6649.2|6643.2|18
1670499600000|2022-12-08 11:40:00|6653.2|6647.2|6653.2|6647.2|6654.7|6648.7|6651.2|6645.2|38
1670499900000|2022-12-08 11:45:00|6652.2|6646.2|6655.2|6649.2|6657.2|6651.2|6651.7|6645.7|21
1670500200000|2022-12-08 11:50:00|6654.7|6648.7|6654.2|6648.2|6658.2|6652.2|6652.2|6646.2|18
1670500500000|2022-12-08 11:55:00|6655.2|6649.2|6656.2|6650.2|6657.7|6651.7|6653.2|6647.2|44
1670500800000|2022-12-08 12:00:00|6655.7|6649.7|6652.7|6646.7|6655.7|6649.7|6651.2|6645.2|21
1670501100000|2022-12-08 12:05:00|6652.2|6646.2|6648.7|6642.7|6652.2|6646.2|6646.7|6640.7|11
1670501400000|2022-12-08 12:10:00|6649.2|6643.2|6646.2|6640.2|6650.2|6644.2|6646.2|6640.2|33
1670501700000|2022-12-08 12:15:00|6646.7|6640.7|6651.7|6645.7|6651.7|6645.7|6646.2|6640.2|43
1670502000000|2022-12-08 12:20:00|6651.2|6645.2|6656.2|6650.2|6659.7|6653.7|6650.7|6644.7|245
1670502300000|2022-12-08 12:25:00|6655.7|6649.7|6653.2|6647.2|6657.2|6651.2|6652.7|6646.7|82
1670502600000|2022-12-08 12:30:00|6652.2|6646.2|6654.7|6648.7|6654.7|6648.7|6652.2|6646.2|21
1670502900000|2022-12-08 12:35:00|6655.2|6649.2|6659.7|6653.7|6660.2|6654.2|6650.7|6644.7|117
1670503200000|2022-12-08 12:40:00|6660.2|6654.2|6663.7|6657.7|6666.2|6660.2|6660.2|6654.2|19
1670503500000|2022-12-08 12:45:00|6664.2|6658.2|6662.7|6656.7|6665.2|6659.2|6660.2|6654.2|57
1670503800000|2022-12-08 12:50:00|6663.2|6657.2|6666.2|6660.2|6666.2|6660.2|6662.7|6656.7|13
1670504100000|2022-12-08 12:55:00|6665.7|6659.7|6664.7|6658.7|6667.2|6661.2|6663.7|6657.7|25
1670504400000|2022-12-08 13:00:00|6665.2|6659.2|6666.7|6660.7|6667.2|6661.2|6663.2|6657.2|28
1670504700000|2022-12-08 13:05:00|6666.2|6660.2|6666.2|6660.2|6668.2|6662.2|6663.7|6657.7|127
1670505000000|2022-12-08 13:10:00|6666.7|6660.7|6661.2|6655.2|6666.7|6660.7|6661.2|6655.2|110
1670505300000|2022-12-08 13:15:00|6661.7|6655.7|6661.2|6655.2|6662.7|6656.7|6657.7|6651.7|149
1670505600000|2022-12-08 13:20:00|6661.7|6655.7|6660.7|6654.7|6662.7|6656.7|6657.2|6651.2|192
1670505900000|2022-12-08 13:25:00|6660.2|6654.2|6659.2|6653.2|6662.7|6656.7|6659.2|6653.2|31
1670506200000|2022-12-08 13:30:00|6659.7|6653.7|6662.7|6656.7|6667.7|6661.7|6656.7|6650.7|54
1670506500000|2022-12-08 13:35:00|6663.2|6657.2|6672.7|6666.7|6674.7|6668.7|6663.2|6657.2|95
1670506800000|2022-12-08 13:40:00|6673.2|6667.2|6672.2|6666.2|6673.7|6667.7|6670.2|6664.2|152
1670507100000|2022-12-08 13:45:00|6672.7|6666.7|6671.7|6665.7|6673.2|6667.2|6670.2|6664.2|303
1670507400000|2022-12-08 13:50:00|6671.2|6665.2|6664.2|6658.2|6671.2|6665.2|6663.7|6657.7|83
1670507700000|2022-12-08 13:55:00|6664.7|6658.7|6667.2|6661.2|6667.2|6661.2|6662.7|6656.7|34
1670508000000|2022-12-08 14:00:00|6666.7|6660.7|6665.2|6659.2|6667.2|6661.2|6664.2|6658.2|14
1670508300000|2022-12-08 14:05:00|6664.7|6658.7|6661.2|6655.2|6665.2|6659.2|6659.2|6653.2|73
1670508600000|2022-12-08 14:10:00|6661.7|6655.7|6651.2|6645.2|6661.7|6655.7|6650.7|6644.7|223
1670508900000|2022-12-08 14:15:00|6652.7|6646.7|6647.2|6641.2|6653.2|6647.2|6645.2|6639.2|260
1670509200000|2022-12-08 14:20:00|6647.7|6641.7|6649.7|6643.7|6651.7|6645.7|6646.2|6640.2|167
1670509500000|2022-12-08 14:25:00|6649.2|6643.2|6668.2|6662.2|6669.7|6663.7|6648.7|6642.7|319
1670509800000|2022-12-08 14:30:00|6666.7|6660.7|6698.7|6692.7|6712.7|6706.7|6666.2|6660.2|2501
1670510100000|2022-12-08 14:35:00|6698.2|6692.2|6652.2|6646.2|6698.7|6692.7|6650.2|6644.2|1534
1670510400000|2022-12-08 14:40:00|6652.7|6646.7|6640.2|6634.2|6660.2|6654.2|6636.2|6630.2|1362
1670510700000|2022-12-08 14:45:00|6639.7|6633.7|6676.7|6670.7|6683.2|6677.2|6634.7|6628.7|1273
1670511000000|2022-12-08 14:50:00|6677.2|6671.2|6700.2|6694.2|6701.2|6695.2|6677.2|6671.2|733
1670511300000|2022-12-08 14:55:00|6700.7|6694.7|6698.2|6692.2|6705.2|6699.2|6692.7|6686.7|1182
1670511600000|2022-12-08 15:00:00|6697.7|6691.7|6714.7|6708.7|6714.7|6708.7|6695.2|6689.2|940
1670511900000|2022-12-08 15:05:00|6714.2|6708.2|6712.2|6706.2|6721.2|6715.2|6711.2|6705.2|697
1670512200000|2022-12-08 15:10:00|6712.7|6706.7|6700.2|6694.2|6715.2|6709.2|6697.2|6691.2|467
1670512500000|2022-12-08 15:15:00|6700.7|6694.7|6691.2|6685.2|6710.7|6704.7|6687.2|6681.2|483
1670512800000|2022-12-08 15:20:00|6690.2|6684.2|6692.2|6686.2|6694.7|6688.7|6685.2|6679.2|312
1670513100000|2022-12-08 15:25:00|6691.7|6685.7|6698.2|6692.2|6703.2|6697.2|6688.7|6682.7|604
1670513400000|2022-12-08 15:30:00|6698.7|6692.7|6696.2|6690.2|6700.7|6694.7|6685.2|6679.2|602
1670513700000|2022-12-08 15:35:00|6695.7|6689.7|6685.7|6679.7|6695.7|6689.7|6683.7|6677.7|169
1670514000000|2022-12-08 15:40:00|6684.7|6678.7|6677.7|6671.7|6690.2|6684.2|6674.2|6668.2|310
1670514300000|2022-12-08 15:45:00|6677.2|6671.2|6682.2|6676.2|6683.2|6677.2|6669.7|6663.7|449
1670514600000|2022-12-08 15:50:00|6682.7|6676.7|6685.7|6679.7|6685.7|6679.7|6678.7|6672.7|246
1670514900000|2022-12-08 15:55:00|6685.2|6679.2|6685.7|6679.7|6691.2|6685.2|6681.2|6675.2|231
1670515200000|2022-12-08 16:00:00|6685.2|6679.2|6680.7|6674.7|6686.2|6680.2|6676.2|6670.2|266
1670515500000|2022-12-08 16:05:00|6680.2|6674.2|6671.2|6665.2|6683.2|6677.2|6671.2|6665.2|177
1670515800000|2022-12-08 16:10:00|6671.7|6665.7|6672.7|6666.7|6676.7|6670.7|6669.2|6663.2|370
1670516100000|2022-12-08 16:15:00|6673.2|6667.2|6659.2|6653.2|6675.2|6669.2|6656.2|6650.2|601
1670516400000|2022-12-08 16:20:00|6659.7|6653.7|6661.2|6655.2|6665.2|6659.2|6657.2|6651.2|320
1670516700000|2022-12-08 16:25:00|6660.2|6654.2|6674.2|6668.2|6675.2|6669.2|6659.2|6653.2|232
1670517000000|2022-12-08 16:30:00|6673.7|6667.7|6677.7|6671.7|6680.2|6674.2|6673.2|6667.2|266
1670517300000|2022-12-08 16:35:00|6677.2|6671.2|6668.2|6662.2|6677.7|6671.7|6667.2|6661.2|424
1670517600000|2022-12-08 16:40:00|6667.7|6661.7|6667.2|6661.2|6669.2|6663.2|6660.7|6654.7|194
1670517900000|2022-12-08 16:45:00|6666.2|6660.2|6678.7|6672.7|6679.2|6673.2|6666.2|6660.2|210
1670518200000|2022-12-08 16:50:00|6678.2|6672.2|6674.2|6668.2|6680.2|6674.2|6674.2|6668.2|95
1670518500000|2022-12-08 16:55:00|6673.7|6667.7|6672.7|6666.7|6678.2|6672.2|6672.2|6666.2|126
1670518800000|2022-12-08 17:00:00|6673.7|6667.7|6663.7|6657.7|6675.7|6669.7|6663.7|6657.7|232
1670519100000|2022-12-08 17:05:00|6664.7|6658.7|6667.7|6661.7|6669.7|6663.7|6660.7|6654.7|227
1670519400000|2022-12-08 17:10:00|6668.7|6662.7|6671.7|6665.7|6671.7|6665.7|6664.7|6658.7|194
1670519700000|2022-12-08 17:15:00|6672.7|6666.7|6673.7|6667.7|6674.7|6668.7|6667.7|6661.7|121
1670520000000|2022-12-08 17:20:00|6671.7|6665.7|6672.7|6666.7|6675.7|6669.7|6668.7|6662.7|98
1670520300000|2022-12-08 17:25:00|6671.7|6665.7|6672.7|6666.7|6672.7|6666.7|6667.7|6661.7|105
1670520600000|2022-12-08 17:30:00|6673.7|6667.7|6678.7|6672.7|6679.7|6673.7|6672.7|6666.7|164
1670520900000|2022-12-08 17:35:00|6677.7|6671.7|6675.7|6669.7|6679.7|6673.7|6673.7|6667.7|72
1670521200000|2022-12-08 17:40:00|6674.7|6668.7|6674.7|6668.7|6677.7|6671.7|6674.7|6668.7|76
1670521500000|2022-12-08 17:45:00|6673.7|6667.7|6677.7|6671.7|6677.7|6671.7|6668.7|6662.7|93
1670521800000|2022-12-08 17:50:00|6676.7|6670.7|6684.7|6678.7|6684.7|6678.7|6676.7|6670.7|95
1670522100000|2022-12-08 17:55:00|6685.7|6679.7|6687.7|6681.7|6687.7|6681.7|6683.7|6677.7|124
1670522400000|2022-12-08 18:00:00|6686.7|6680.7|6690.7|6684.7|6691.7|6685.7|6686.7|6680.7|144
1670522700000|2022-12-08 18:05:00|6689.7|6683.7|6694.7|6688.7|6696.7|6690.7|6688.7|6682.7|177
1670523000000|2022-12-08 18:10:00|6695.7|6689.7|6686.7|6680.7|6695.7|6689.7|6686.7|6680.7|167
1670523300000|2022-12-08 18:15:00|6687.7|6681.7|6693.7|6687.7|6696.7|6690.7|6685.7|6679.7|77
1670523600000|2022-12-08 18:20:00|6692.7|6686.7|6688.7|6682.7|6692.7|6686.7|6684.7|6678.7|62
1670523900000|2022-12-08 18:25:00|6689.7|6683.7|6696.7|6690.7|6696.7|6690.7|6688.7|6682.7|171
1670524200000|2022-12-08 18:30:00|6697.7|6691.7|6702.7|6696.7|6702.7|6696.7|6696.7|6690.7|194
1670524500000|2022-12-08 18:35:00|6703.7|6697.7|6702.7|6696.7|6705.7|6699.7|6698.7|6692.7|185
1670524800000|2022-12-08 18:40:00|6701.7|6695.7|6705.7|6699.7|6706.7|6700.7|6701.7|6695.7|140
1670525100000|2022-12-08 18:45:00|6704.7|6698.7|6709.7|6703.7|6709.7|6703.7|6703.7|6697.7|106
1670525400000|2022-12-08 18:50:00|6708.7|6702.7|6703.7|6697.7|6709.7|6703.7|6701.7|6695.7|164
1670525700000|2022-12-08 18:55:00|6702.7|6696.7|6705.2|6687.2|6705.2|6698.7|6698.7|6687.2|123
1670526000000|2022-12-08 19:00:00|6705.1|6687.1|6700.3|6682.3|6705.1|6687.1|6698.7|6680.7|0
1670526300000|2022-12-08 19:05:00|6700.1|6682.1|6694|6676|6700.2|6682.2|6690.2|6672.2|0
1670526600000|2022-12-08 19:10:00|6693.8|6675.8|6695.7|6677.7|6695.8|6677.8|6691|6673|0
1670526900000|2022-12-08 19:15:00|6695.6|6677.6|6699.7|6681.7|6700.3|6682.3|6694.2|6676.2|0
1670527200000|2022-12-08 19:20:00|6699.6|6681.6|6699.4|6681.4|6702.3|6684.3|6698.5|6680.5|0
1670527500000|2022-12-08 19:25:00|6699.5|6681.5|6700.9|6682.9|6703.2|6685.2|6699.4|6681.4|0
1670527800000|2022-12-08 19:30:00|6701|6683|6698.7|6680.7|6701.2|6683.2|6697.8|6679.8|0
1670528100000|2022-12-08 19:35:00|6698.6|6680.6|6702.4|6684.4|6702.6|6684.6|6696.6|6678.6|0
1670528400000|2022-12-08 19:40:00|6702.3|6684.3|6703.4|6685.4|6706.7|6688.7|6702.2|6684.2|0
1670528700000|2022-12-08 19:45:00|6703.5|6685.5|6703|6685|6704.3|6686.3|6701.9|6683.9|0
1670529000000|2022-12-08 19:50:00|6703.1|6685.1|6706.9|6688.9|6706.9|6688.9|6700.5|6682.5|0
1670529300000|2022-12-08 19:55:00|6707|6689|6699.8|6681.8|6707|6689|6699.6|6681.6|0
1670529600000|2022-12-08 20:00:00|6699.7|6681.7|6700.9|6682.9|6701.2|6683.2|6698.2|6680.2|0
1670529900000|2022-12-08 20:05:00|6700.8|6682.8|6696.4|6678.4|6700.8|6682.8|6696.1|6678.1|0
1670530200000|2022-12-08 20:10:00|6696.5|6678.5|6692.3|6674.3|6696.6|6678.6|6692.2|6674.2|0
1670530500000|2022-12-08 20:15:00|6692.2|6674.2|6691.9|6673.9|6695.2|6677.2|6690|6672|0
1670530800000|2022-12-08 20:20:00|6691.8|6673.8|6693.2|6675.2|6695.2|6677.2|6690.4|6672.4|0
1670531100000|2022-12-08 20:25:00|6693.4|6675.4|6696.4|6678.4|6696.4|6678.4|6693.4|6675.4|0
1670531400000|2022-12-08 20:30:00|6696.5|6678.5|6697.6|6679.6|6702.6|6684.6|6696.5|6678.5|0
1670531700000|2022-12-08 20:35:00|6697.4|6679.4|6693.6|6675.6|6697.4|6679.4|6693.6|6675.6|0
1670532000000|2022-12-08 20:40:00|6692.8|6674.8|6693.6|6675.6|6694.4|6676.4|6690.6|6672.6|0
1670532300000|2022-12-08 20:45:00|6693.4|6675.4|6686.2|6668.2|6693.4|6675.4|6683.8|6665.8|0
1670532600000|2022-12-08 20:50:00|6686.1|6668.1|6692.6|6674.6|6692.7|6674.7|6685.9|6667.9|0
1670532900000|2022-12-08 20:55:00|6692.5|6674.5|6696.6|6678.6|6704.3|6686.3|6692.2|6674.2|0
1670533200000|2022-12-08 21:00:00|6696.5|6678.5|6697.7|6679.7|6698.5|6680.5|6694.6|6676.6|0
1670533500000|2022-12-08 21:05:00|6697.4|6679.4|6698.2|6680.2|6698.2|6680.2|6695.7|6677.7|0
1670533800000|2022-12-08 21:10:00|6698.1|6680.1|6695.7|6677.7|6698.1|6680.1|6695.5|6677.5|0
1670534100000|2022-12-08 21:15:00|6696|6678|6697.7|6679.7|6698.2|6680.2|6696|6678|0
1670534400000|2022-12-08 21:20:00|6697.9|6679.9|6697.9|6679.9|6698.2|6680.2|6697.4|6679.4|0
1670534700000|2022-12-08 21:25:00|6697.7|6679.7|6700.7|6682.7|6701.2|6683.2|6697.7|6679.7|0
1670535000000|2022-12-08 21:30:00|6700.4|6682.4|6699|6681|6701|6683|6699|6681|0
1670535300000|2022-12-08 21:35:00|6698.8|6680.8|6697.4|6679.4|6699|6681|6696.3|6678.3|0
1670535600000|2022-12-08 21:40:00|6697.5|6679.5|6696.6|6678.6|6698.2|6680.2|6696.3|6678.3|0
1670535900000|2022-12-08 21:45:00|6696.3|6678.3|6694.9|6676.9|6696.6|6678.6|6694.9|6676.9|0
1670536200000|2022-12-08 21:50:00|6695.2|6677.2|6696.3|6678.3|6696.6|6678.6|6695.2|6677.2|0
1670536500000|2022-12-08 21:55:00|6696|6678|6695|6677|6696.6|6678.6|6694.5|6676.5|0
1670536800000|2022-12-08 22:00:00|6694.9|6676.9|6695.3|6677.3|6695.3|6677.3|6694.8|6676.8|0
1670537100000|2022-12-08 22:05:00|6695.4|6677.4|6695.9|6677.9|6695.9|6677.9|6694.8|6676.8|0
1670537400000|2022-12-08 22:10:00|6695.7|6677.7|6695.6|6677.6|6695.9|6677.9|6695.6|6677.6|0
1670537700000|2022-12-08 22:15:00|6695.5|6677.5|6695.5|6677.5|6695.6|6677.6|6695.3|6677.3|0
1670538000000|2022-12-08 22:20:00|6695.6|6677.6|6695.9|6677.9|6695.9|6677.9|6695.5|6677.5|0
1670538300000|2022-12-08 22:25:00|6696|6678|6696.6|6678.6|6696.8|6678.8|6696|6678|0
1670538600000|2022-12-08 22:30:00|6696.9|6678.9|6697.1|6679.1|6697.4|6679.4|6696.7|6678.7|0
1670538900000|2022-12-08 22:35:00|6697.3|6679.3|6697.6|6679.6|6698.1|6680.1|6697.2|6679.2|0
1670539200000|2022-12-08 22:40:00|6697.5|6679.5|6697.6|6679.6|6697.6|6679.6|6697.5|6679.5|0
1670539500000|2022-12-08 22:45:00|6697.4|6679.4|6697.4|6679.4|6697.4|6679.4|6697.4|6679.4|0
1670539800000|2022-12-08 22:50:00|6697|6679|6697.3|6679.3|6697.3|6679.3|6697|6679|0
1670540100000|2022-12-08 22:55:00|6697.2|6679.2|6697.4|6679.4|6697.4|6679.4|6697.2|6679.2|0
1670540400000|2022-12-08 23:00:00|6697.1|6679.1|6699.7|6681.7|6699.7|6681.7|6696.2|6678.2|0
1670540700000|2022-12-08 23:05:00|6699.4|6681.4|6698.8|6680.8|6699.7|6681.7|6698.8|6680.8|0
1670541000000|2022-12-08 23:10:00|6699.1|6681.1|6700.8|6682.8|6701|6683|6698.6|6680.6|0
1670541300000|2022-12-08 23:15:00|6700.9|6682.9|6699.1|6681.1|6701|6683|6699.1|6681.1|0
1670541600000|2022-12-08 23:20:00|6698.9|6680.9|6698.3|6680.3|6699|6681|6698.1|6680.1|0
1670541900000|2022-12-08 23:25:00|6698|6680|6698|6680|6698.6|6680.6|6698|6680|0
1670542200000|2022-12-08 23:30:00|6698.1|6680.1|6697.5|6679.5|6698.6|6680.6|6697.5|6679.5|0
1670542500000|2022-12-08 23:35:00|6697.8|6679.8|6695.9|6677.9|6697.8|6679.8|6695.6|6677.6|0
1670542800000|2022-12-08 23:40:00|6696.2|6678.2|6696.7|6678.7|6697|6679|6695.9|6677.9|0
1670543100000|2022-12-08 23:45:00|6697|6679|6695.6|6677.6|6697|6679|6695.3|6677.3|0
1670543400000|2022-12-08 23:50:00|6695.4|6677.4|6696.2|6678.2|6696.2|6678.2|6695.3|6677.3|0
1670543700000|2022-12-08 23:55:00|6696|6678|6699.9|6681.9|6700.3|6682.3|6695.1|6677.1|0
1670544000000|2022-12-09 00:00:00|6699.8|6681.8|6699.6|6681.6|6699.9|6681.9|6698.2|6680.2|0
1670544300000|2022-12-09 00:05:00|6699.5|6681.5|6698.8|6680.8|6699.7|6681.7|6698.2|6680.2|0
1670544600000|2022-12-09 00:10:00|6698.6|6680.6|6701.1|6683.1|6701.4|6683.4|6698.2|6680.2|0
1670544900000|2022-12-09 00:15:00|6701.3|6683.3|6701|6683|6701.9|6683.9|6701|6683|0
1670545200000|2022-12-09 00:20:00|6701.1|6683.1|6700.3|6682.3|6701.6|6683.6|6700.3|6682.3|0
1670545500000|2022-12-09 00:25:00|6700.1|6682.1|6698.4|6680.4|6700.3|6682.3|6698.1|6680.1|0
1670545800000|2022-12-09 00:30:00|6698.5|6680.5|6697.9|6679.9|6699|6681|6697.9|6679.9|0
1670546100000|2022-12-09 00:35:00|6698.1|6680.1|6698.9|6680.9|6698.9|6680.9|6697.9|6679.9|0
1670546400000|2022-12-09 00:40:00|6699.1|6681.1|6703.6|6685.6|6704|6686|6698.6|6680.6|0
1670546700000|2022-12-09 00:45:00|6703.9|6685.9|6703.3|6685.3|6704.1|6686.1|6703.3|6685.3|0
1670547000000|2022-12-09 00:50:00|6703.4|6685.4|6703.8|6685.8|6703.9|6685.9|6702.9|6684.9|0
1670547300000|2022-12-09 00:55:00|6703.9|6685.9|6704.8|6686.8|6704.8|6686.8|6703.8|6685.8|0
1670547600000|2022-12-09 01:00:00|6704.5|6686.5|6705.1|6687.1|6705.4|6687.4|6704.3|6686.3|0
1670547900000|2022-12-09 01:05:00|6705.4|6687.4|6705.5|6687.5|6705.6|6687.6|6704.6|6686.6|0
1670548200000|2022-12-09 01:10:00|6705.3|6687.3|6705.4|6687.4|6705.8|6687.8|6705.1|6687.1|0
1670548500000|2022-12-09 01:15:00|6705.8|6687.8|6671.4|6665.4|6705.8|6690.4|6654.4|6648.4|2995
1670548800000|2022-12-09 01:20:00|6672.4|6666.4|6691.4|6685.4|6692.4|6686.4|6671.4|6665.4|1319
1670549100000|2022-12-09 01:25:00|6692.4|6686.4|6715.4|6709.4|6716.4|6710.4|6691.4|6685.4|875
1670549400000|2022-12-09 01:30:00|6714.4|6708.4|6758.4|6752.4|6772.4|6766.4|6712.4|6706.4|6032
1670549700000|2022-12-09 01:35:00|6757.4|6751.4|6756.4|6750.4|6774.4|6768.4|6747.4|6741.4|3030
1670550000000|2022-12-09 01:40:00|6755.4|6749.4|6751.4|6745.4|6774.4|6768.4|6749.4|6743.4|2736
1670550300000|2022-12-09 01:45:00|6750.4|6744.4|6724.4|6718.4|6751.4|6745.4|6714.4|6708.4|2997
1670550600000|2022-12-09 01:50:00|6721.4|6715.4|6706.4|6700.4|6730.4|6724.4|6701.4|6695.4|2203
1670550900000|2022-12-09 01:55:00|6705.4|6699.4|6702.4|6696.4|6727.4|6721.4|6682.4|6676.4|2200
1670551200000|2022-12-09 02:00:00|6703.4|6697.4|6684.4|6678.4|6721.4|6715.4|6683.4|6677.4|3850
1670551500000|2022-12-09 02:05:00|6683.4|6677.4|6660.4|6654.4|6692.4|6686.4|6660.4|6654.4|2651
1670551800000|2022-12-09 02:10:00|6659.4|6653.4|6669.4|6663.4|6669.4|6663.4|6647.4|6641.4|2165
1670552100000|2022-12-09 02:15:00|6667.4|6661.4|6688.4|6682.4|6688.4|6682.4|6667.4|6661.4|1913
1670552400000|2022-12-09 02:20:00|6687.4|6681.4|6662.4|6656.4|6690.4|6684.4|6662.4|6656.4|1868
1670552700000|2022-12-09 02:25:00|6661.4|6655.4|6655.4|6649.4|6679.4|6673.4|6654.4|6648.4|2584
1670553000000|2022-12-09 02:30:00|6656.4|6650.4|6679.4|6673.4|6684.4|6678.4|6655.4|6649.4|1012
1670553300000|2022-12-09 02:35:00|6677.4|6671.4|6689.4|6683.4|6691.4|6685.4|6668.4|6662.4|1237
1670553600000|2022-12-09 02:40:00|6690.4|6684.4|6704.4|6698.4|6706.4|6700.4|6680.4|6674.4|1151
1670553900000|2022-12-09 02:45:00|6706.4|6700.4|6694.4|6688.4|6712.4|6706.4|6692.4|6686.4|1312
1670554200000|2022-12-09 02:50:00|6693.4|6687.4|6691.4|6685.4|6707.4|6701.4|6684.4|6678.4|2024
1670554500000|2022-12-09 02:55:00|6690.4|6684.4|6713.4|6707.4|6716.4|6710.4|6690.4|6684.4|1137
1670554800000|2022-12-09 03:00:00|6714.4|6708.4|6721.4|6715.4|6728.4|6722.4|6714.4|6708.4|1403
1670555100000|2022-12-09 03:05:00|6722.4|6716.4|6737.4|6731.4|6739.4|6733.4|6721.4|6715.4|1053
1670555400000|2022-12-09 03:10:00|6738.4|6732.4|6726.4|6720.4|6744.4|6738.4|6726.4|6720.4|1013
1670555700000|2022-12-09 03:15:00|6727.4|6721.4|6757.4|6751.4|6762.4|6756.4|6727.4|6721.4|1402
1670556000000|2022-12-09 03:20:00|6758.4|6752.4|6764.4|6758.4|6773.4|6767.4|6752.4|6746.4|1497
1670556300000|2022-12-09 03:25:00|6763.4|6757.4|6765.4|6759.4|6770.4|6764.4|6757.4|6751.4|945
1670556600000|2022-12-09 03:30:00|6767.4|6761.4|6769.4|6763.4|6770.4|6764.4|6750.4|6744.4|1083
1670556900000|2022-12-09 03:35:00|6771.4|6765.4|6774.4|6768.4|6781.4|6775.4|6766.4|6760.4|1078
1670557200000|2022-12-09 03:40:00|6772.4|6766.4|6790.4|6784.4|6791.4|6785.4|6767.4|6761.4|1081
1670557500000|2022-12-09 03:45:00|6792.4|6786.4|6779.4|6773.4|6800.4|6794.4|6779.4|6773.4|2536
1670557800000|2022-12-09 03:50:00|6780.4|6774.4|6788.4|6782.4|6790.4|6784.4|6773.4|6767.4|1106
1670558100000|2022-12-09 03:55:00|6789.4|6783.4|6783.4|6777.4|6794.4|6788.4|6781.4|6775.4|759
1670558400000|2022-12-09 04:00:00|6789.7|6771.7|6788.9|6770.9|6790.5|6772.5|6788.9|6770.9|5
1670558700000|2022-12-09 04:05:00|6788.6|6770.6|6789.4|6771.4|6790.2|6772.2|6788.5|6770.5|0
1670559000000|2022-12-09 04:10:00|6789.6|6771.6|6790.3|6772.3|6790.8|6772.8|6789.6|6771.6|0
1670559300000|2022-12-09 04:15:00|6790.6|6772.6|6789.6|6771.6|6790.6|6772.6|6789.6|6771.6|0
1670559600000|2022-12-09 04:20:00|6789.9|6771.9|6789.8|6771.8|6789.9|6771.9|6789.1|6771.1|0
1670559900000|2022-12-09 04:25:00|6789.9|6771.9|6790.5|6772.5|6790.5|6772.5|6789.9|6771.9|0
1670560200000|2022-12-09 04:30:00|6790.3|6772.3|6789.5|6771.5|6790.3|6772.3|6789.3|6771.3|0
1670560500000|2022-12-09 04:35:00|6789.8|6771.8|6789|6771|6789.8|6771.8|6789|6771|0
1670560800000|2022-12-09 04:40:00|6789.3|6771.3|6786.1|6768.1|6789.3|6771.3|6786.1|6768.1|0
1670561100000|2022-12-09 04:45:00|6786.3|6768.3|6785.6|6767.6|6786.3|6768.3|6785.6|6767.6|0
1670561400000|2022-12-09 04:50:00|6785.8|6767.8|6785.6|6767.6|6785.8|6767.8|6785.5|6767.5|0
1670561700000|2022-12-09 04:55:00|6785.5|6767.5|6785.6|6767.6|6785.8|6767.8|6785.3|6767.3|0
1670562000000|2022-12-09 05:00:00|6789.4|6783.4|6761.4|6755.4|6790.4|6784.4|6759.4|6753.4|2152
1670562300000|2022-12-09 05:05:00|6762.4|6756.4|6785.4|6779.4|6788.4|6782.4|6762.4|6756.4|1439
1670562600000|2022-12-09 05:10:00|6784.4|6778.4|6786.4|6780.4|6788.4|6782.4|6769.4|6763.4|1514
1670562900000|2022-12-09 05:15:00|6787.4|6781.4|6785.4|6779.4|6791.4|6785.4|6774.4|6768.4|1143
1670563200000|2022-12-09 05:20:00|6786.4|6780.4|6770.4|6764.4|6791.4|6785.4|6768.4|6762.4|1333
1670563500000|2022-12-09 05:25:00|6772.4|6766.4|6759.4|6753.4|6777.4|6771.4|6751.4|6745.4|1539
1670563800000|2022-12-09 05:30:00|6760.4|6754.4|6788.4|6782.4|6788.4|6782.4|6758.4|6752.4|1381
1670564100000|2022-12-09 05:35:00|6787.4|6781.4|6782.4|6776.4|6787.4|6781.4|6776.4|6770.4|3280
1670564400000|2022-12-09 05:40:00|6783.4|6777.4|6791.4|6785.4|6799.4|6793.4|6783.4|6777.4|2057
1670564700000|2022-12-09 05:45:00|6792.4|6786.4|6804.4|6798.4|6817.4|6811.4|6792.4|6786.4|3408
1670565000000|2022-12-09 05:50:00|6805.4|6799.4|6804.4|6798.4|6805.4|6799.4|6787.4|6781.4|2462
1670565300000|2022-12-09 05:55:00|6805.4|6799.4|6801.4|6795.4|6819.4|6813.4|6799.4|6793.4|1906
1670565600000|2022-12-09 06:00:00|6802.4|6796.4|6808.4|6802.4|6809.4|6803.4|6789.4|6783.4|2477
1670565900000|2022-12-09 06:05:00|6807.4|6801.4|6811.4|6805.4|6822.4|6816.4|6807.4|6801.4|1774
1670566200000|2022-12-09 06:10:00|6812.4|6806.4|6822.4|6816.4|6831.4|6825.4|6811.4|6805.4|1150
1670566500000|2022-12-09 06:15:00|6823.4|6817.4|6829.4|6823.4|6830.4|6824.4|6817.4|6811.4|1572
1670566800000|2022-12-09 06:20:00|6830.4|6824.4|6831.4|6825.4|6834.4|6828.4|6820.4|6814.4|1237
1670567100000|2022-12-09 06:25:00|6832.4|6826.4|6834.4|6828.4|6835.4|6829.4|6817.4|6811.4|1571
1670567400000|2022-12-09 06:30:00|6833.4|6827.4|6837.4|6831.4|6840.4|6834.4|6825.4|6819.4|1164
1670567700000|2022-12-09 06:35:00|6836.4|6830.4|6840.4|6834.4|6842.4|6836.4|6827.4|6821.4|950
1670568000000|2022-12-09 06:40:00|6841.4|6835.4|6839.4|6833.4|6842.4|6836.4|6832.4|6826.4|880
1670568300000|2022-12-09 06:45:00|6838.4|6832.4|6811.4|6805.4|6838.4|6832.4|6809.4|6803.4|2143
1670568600000|2022-12-09 06:50:00|6812.4|6806.4|6800.4|6794.4|6812.4|6806.4|6775.4|6769.4|2363
1670568900000|2022-12-09 06:55:00|6799.4|6793.4|6815.4|6809.4|6816.4|6810.4|6792.4|6786.4|1262
1670569200000|2022-12-09 07:00:00|6813.4|6807.4|6825.4|6819.4|6825.4|6819.4|6804.4|6798.4|1342
1670569500000|2022-12-09 07:05:00|6826.4|6820.4|6835.4|6829.4|6840.4|6834.4|6820.4|6814.4|1342
1670569800000|2022-12-09 07:10:00|6834.4|6828.4|6830.4|6824.4|6838.4|6832.4|6826.4|6820.4|1091
1670570100000|2022-12-09 07:15:00|6829.4|6823.4|6831.4|6825.4|6836.4|6830.4|6823.4|6817.4|975
1670570400000|2022-12-09 07:20:00|6830.4|6824.4|6840.4|6834.4|6841.4|6835.4|6829.4|6823.4|935
1670570700000|2022-12-09 07:25:00|6841.4|6835.4|6843.4|6837.4|6848.4|6842.4|6837.4|6831.4|1533
1670571000000|2022-12-09 07:30:00|6842.4|6836.4|6831.4|6825.4|6842.4|6836.4|6827.4|6821.4|1482
1670571300000|2022-12-09 07:35:00|6832.4|6826.4|6830.4|6824.4|6834.4|6828.4|6820.4|6814.4|2343
1670571600000|2022-12-09 07:40:00|6829.4|6823.4|6832.4|6826.4|6837.4|6831.4|6823.4|6817.4|1871
1670571900000|2022-12-09 07:45:00|6831.4|6825.4|6827.4|6821.4|6836.4|6830.4|6823.4|6817.4|1799
1670572200000|2022-12-09 07:50:00|6826.4|6820.4|6824.4|6818.4|6831.4|6825.4|6816.4|6810.4|2360
1670572500000|2022-12-09 07:55:00|6825.4|6819.4|6846.4|6840.4|6848.4|6842.4|6824.4|6818.4|2505
1670572800000|2022-12-09 08:00:00|6844.4|6838.4|6839.4|6833.4|6848.4|6842.4|6832.4|6826.4|2534
1670573100000|2022-12-09 08:05:00|6838.4|6832.4|6838.4|6832.4|6841.4|6835.4|6834.4|6828.4|3545
1670573400000|2022-12-09 08:10:00|6840.4|6834.4|6844.4|6838.4|6845.4|6839.4|6837.4|6831.4|2751
1670573700000|2022-12-09 08:15:00|6843.4|6837.4|6838.4|6832.4|6846.4|6840.4|6836.4|6830.4|2681
1670574000000|2022-12-09 08:20:00|6839.4|6833.4|6838.4|6832.4|6842.4|6836.4|6835.4|6829.4|936
1670574300000|2022-12-09 08:25:00|6837.4|6831.4|6838.4|6832.4|6839.4|6833.4|6832.4|6826.4|785
1670574600000|2022-12-09 08:30:00|6843.4|6825.4|6843.1|6825.1|6845.3|6827.3|6841.3|6823.3|1
1670574900000|2022-12-09 08:35:00|6842.9|6824.9|6843.9|6825.9|6846.1|6828.1|6842.8|6824.8|0
1670575200000|2022-12-09 08:40:00|6844|6826|6841.4|6823.4|6844.4|6826.4|6841.1|6823.1|0
1670575500000|2022-12-09 08:45:00|6841.1|6823.1|6842.4|6824.4|6842.9|6824.9|6841.1|6823.1|0
1670575800000|2022-12-09 08:50:00|6842.7|6824.7|6842.9|6824.9|6843.1|6825.1|6841.3|6823.3|0
1670576100000|2022-12-09 08:55:00|6842.6|6824.6|6843.8|6825.8|6844.7|6826.7|6842.5|6824.5|0
1670576400000|2022-12-09 09:00:00|6843.6|6825.6|6843.6|6825.6|6843.8|6825.8|6841|6823|0
1670576700000|2022-12-09 09:05:00|6843.9|6825.9|6844.2|6826.2|6844.8|6826.8|6839.5|6821.5|0
1670577000000|2022-12-09 09:10:00|6844.3|6826.3|6847|6829|6847|6829|6843.2|6825.2|0
1670577300000|2022-12-09 09:15:00|6846.9|6828.9|6835.4|6829.4|6846.9|6833.4|6828.4|6822.4|443
1670577600000|2022-12-09 09:20:00|6834.4|6828.4|6827.4|6821.4|6834.4|6828.4|6826.4|6820.4|230
1670577900000|2022-12-09 09:25:00|6826.4|6820.4|6823.4|6817.4|6827.4|6821.4|6819.4|6813.4|252
1670578200000|2022-12-09 09:30:00|6824.4|6818.4|6814.4|6808.4|6825.4|6819.4|6814.4|6808.4|186
1670578500000|2022-12-09 09:35:00|6813.4|6807.4|6813.4|6807.4|6819.4|6813.4|6813.4|6807.4|123
1670578800000|2022-12-09 09:40:00|6814.4|6808.4|6809.4|6803.4|6815.4|6809.4|6809.4|6803.4|228
1670579100000|2022-12-09 09:45:00|6810.4|6804.4|6815.4|6809.4|6818.4|6812.4|6807.4|6801.4|289
1670579400000|2022-12-09 09:50:00|6816.4|6810.4|6822.4|6816.4|6824.4|6818.4|6816.4|6810.4|509
1670579700000|2022-12-09 09:55:00|6821.4|6815.4|6824.4|6818.4|6827.4|6821.4|6821.4|6815.4|411
1670580000000|2022-12-09 10:00:00|6825.4|6819.4|6829.4|6823.4|6831.4|6825.4|6824.4|6818.4|363
1670580300000|2022-12-09 10:05:00|6828.4|6822.4|6824.4|6818.4|6829.4|6823.4|6823.4|6817.4|36
1670580600000|2022-12-09 10:10:00|6825.4|6819.4|6816.4|6810.4|6825.4|6819.4|6816.4|6810.4|142
1670580900000|2022-12-09 10:15:00|6817.4|6811.4|6817.4|6811.4|6819.4|6813.4|6816.4|6810.4|89
1670581200000|2022-12-09 10:20:00|6818.4|6812.4|6814.4|6808.4|6818.4|6812.4|6812.4|6806.4|142
1670581500000|2022-12-09 10:25:00|6815.4|6809.4|6815.4|6809.4|6816.4|6810.4|6814.4|6808.4|25
1670581800000|2022-12-09 10:30:00|6816.4|6810.4|6814.4|6808.4|6816.4|6810.4|6814.4|6808.4|35
1670582100000|2022-12-09 10:35:00|6813.4|6807.4|6818.4|6812.4|6818.4|6812.4|6813.4|6807.4|20
1670582400000|2022-12-09 10:40:00|6817.4|6811.4|6819.4|6813.4|6820.4|6814.4|6815.4|6809.4|80
1670582700000|2022-12-09 10:45:00|6821.4|6815.4|6816.4|6810.4|6823.4|6817.4|6816.4|6810.4|47
1670583000000|2022-12-09 10:50:00|6815.4|6809.4|6815.4|6809.4|6818.4|6812.4|6814.4|6808.4|82
1670583300000|2022-12-09 10:55:00|6814.4|6808.4|6817.4|6811.4|6822.4|6816.4|6813.4|6807.4|117
1670583600000|2022-12-09 11:00:00|6817.9|6811.9|6824.4|6818.4|6827.9|6821.9|6817.9|6811.9|41
1670583900000|2022-12-09 11:05:00|6823.9|6817.9|6816.9|6810.9|6825.4|6819.4|6814.9|6808.9|95
1670584200000|2022-12-09 11:10:00|6816.4|6810.4|6811.4|6805.4|6818.4|6812.4|6808.9|6802.9|130
1670584500000|2022-12-09 11:15:00|6811.9|6805.9|6809.9|6803.9|6811.9|6805.9|6808.4|6802.4|151
1670584800000|2022-12-09 11:20:00|6810.9|6804.9|6810.4|6804.4|6813.4|6807.4|6808.9|6802.9|36
1670585100000|2022-12-09 11:25:00|6810.9|6804.9|6813.4|6807.4|6814.9|6808.9|6810.4|6804.4|49
1670585400000|2022-12-09 11:30:00|6813.9|6807.9|6813.4|6807.4|6816.9|6810.9|6812.9|6806.9|60
1670585700000|2022-12-09 11:35:00|6812.9|6806.9|6812.4|6806.4|6813.4|6807.4|6811.4|6805.4|34
1670586000000|2022-12-09 11:40:00|6811.9|6805.9|6811.4|6805.4|6812.9|6806.9|6809.9|6803.9|29
1670586300000|2022-12-09 11:45:00|6811.9|6805.9|6813.9|6807.9|6814.9|6808.9|6811.9|6805.9|35
1670586600000|2022-12-09 11:50:00|6814.4|6808.4|6817.4|6811.4|6818.4|6812.4|6813.4|6807.4|14
1670586900000|2022-12-09 11:55:00|6816.9|6810.9|6811.9|6805.9|6816.9|6810.9|6811.9|6805.9|33
1670587200000|2022-12-09 12:00:00|6812.4|6806.4|6805.9|6799.9|6812.4|6806.4|6805.9|6799.9|140
1670587500000|2022-12-09 12:05:00|6806.4|6800.4|6802.9|6796.9|6806.9|6800.9|6801.4|6795.4|157
1670587800000|2022-12-09 12:10:00|6803.4|6797.4|6802.4|6796.4|6803.9|6797.9|6799.4|6793.4|59
1670588100000|2022-12-09 12:15:00|6801.9|6795.9|6801.9|6795.9|6802.9|6796.9|6798.9|6792.9|83
1670588400000|2022-12-09 12:20:00|6801.4|6795.4|6803.4|6797.4|6804.4|6798.4|6799.9|6793.9|633
1670588700000|2022-12-09 12:25:00|6802.9|6796.9|6804.9|6798.9|6805.9|6799.9|6800.4|6794.4|218
1670589000000|2022-12-09 12:30:00|6805.9|6799.9|6805.9|6799.9|6807.9|6801.9|6804.9|6798.9|120
1670589300000|2022-12-09 12:35:00|6806.4|6800.4|6808.4|6802.4|6808.9|6802.9|6803.9|6797.9|97
1670589600000|2022-12-09 12:40:00|6808.9|6802.9|6806.9|6800.9|6809.9|6803.9|6804.9|6798.9|155
1670589900000|2022-12-09 12:45:00|6805.9|6799.9|6804.4|6798.4|6808.4|6802.4|6804.4|6798.4|57
1670590200000|2022-12-09 12:50:00|6804.9|6798.9|6804.4|6798.4|6804.9|6798.9|6802.4|6796.4|187
1670590500000|2022-12-09 12:55:00|6804.9|6798.9|6805.9|6799.9|6806.9|6800.9|6802.4|6796.4|133
1670590800000|2022-12-09 13:00:00|6805.4|6799.4|6809.4|6803.4|6810.4|6804.4|6803.4|6797.4|283
1670591100000|2022-12-09 13:05:00|6809.9|6803.9|6809.4|6803.4|6810.9|6804.9|6808.9|6802.9|49
1670591400000|2022-12-09 13:10:00|6809.9|6803.9|6808.9|6802.9|6811.4|6805.4|6808.4|6802.4|27
1670591700000|2022-12-09 13:15:00|6808.4|6802.4|6809.9|6803.9|6811.9|6805.9|6807.9|6801.9|72
1670592000000|2022-12-09 13:20:00|6810.4|6804.4|6812.4|6806.4|6813.9|6807.9|6809.4|6803.4|138
1670592300000|2022-12-09 13:25:00|6811.9|6805.9|6811.4|6805.4|6813.4|6807.4|6809.4|6803.4|92
1670592600000|2022-12-09 13:30:00|6811.9|6805.9|6795.4|6789.4|6814.4|6808.4|6766.9|6760.9|1869
1670592900000|2022-12-09 13:35:00|6795.9|6789.9|6788.9|6782.9|6795.9|6789.9|6783.9|6777.9|202
1670593200000|2022-12-09 13:40:00|6789.4|6783.4|6777.4|6771.4|6793.4|6787.4|6776.9|6770.9|217
1670593500000|2022-12-09 13:45:00|6777.9|6771.9|6778.4|6772.4|6788.9|6782.9|6774.9|6768.9|289
1670593800000|2022-12-09 13:50:00|6778.9|6772.9|6776.9|6770.9|6784.9|6778.9|6776.9|6770.9|243
1670594100000|2022-12-09 13:55:00|6776.4|6770.4|6777.9|6771.9|6781.9|6775.9|6774.9|6768.9|89
1670594400000|2022-12-09 14:00:00|6778.4|6772.4|6770.9|6764.9|6780.9|6774.9|6770.4|6764.4|227
1670594700000|2022-12-09 14:05:00|6769.9|6763.9|6757.9|6751.9|6772.4|6766.4|6757.9|6751.9|341
1670595000000|2022-12-09 14:10:00|6758.9|6752.9|6748.4|6742.4|6763.9|6757.9|6745.9|6739.9|381
1670595300000|2022-12-09 14:15:00|6747.9|6741.9|6751.9|6745.9|6755.9|6749.9|6747.9|6741.9|424
1670595600000|2022-12-09 14:20:00|6752.4|6746.4|6757.9|6751.9|6759.4|6753.4|6750.4|6744.4|314
1670595900000|2022-12-09 14:25:00|6758.9|6752.9|6764.4|6758.4|6766.4|6760.4|6755.9|6749.9|413
1670596200000|2022-12-09 14:30:00|6764.9|6758.9|6758.9|6752.9|6781.9|6775.9|6740.9|6734.9|2002
1670596500000|2022-12-09 14:35:00|6758.4|6752.4|6775.4|6769.4|6775.4|6769.4|6754.9|6748.9|1351
1670596800000|2022-12-09 14:40:00|6775.9|6769.9|6770.4|6764.4|6779.9|6773.9|6763.4|6757.4|819
1670597100000|2022-12-09 14:45:00|6769.9|6763.9|6763.9|6757.9|6773.9|6767.9|6760.4|6754.4|526
1670597400000|2022-12-09 14:50:00|6764.4|6758.4|6761.9|6755.9|6768.9|6762.9|6760.4|6754.4|422
1670597700000|2022-12-09 14:55:00|6761.4|6755.4|6759.9|6753.9|6764.4|6758.4|6755.9|6749.9|539
1670598000000|2022-12-09 15:00:00|6762.4|6756.4|6764.9|6758.9|6771.9|6765.9|6749.4|6743.4|1021
1670598300000|2022-12-09 15:05:00|6763.9|6757.9|6764.4|6758.4|6768.9|6762.9|6758.9|6752.9|289
1670598600000|2022-12-09 15:10:00|6763.9|6757.9|6763.9|6757.9|6767.4|6761.4|6756.9|6750.9|169
1670598900000|2022-12-09 15:15:00|6763.4|6757.4|6758.9|6752.9|6764.4|6758.4|6754.9|6748.9|538
1670599200000|2022-12-09 15:20:00|6758.4|6752.4|6749.4|6743.4|6761.4|6755.4|6746.9|6740.9|439
1670599500000|2022-12-09 15:25:00|6749.9|6743.9|6751.9|6745.9|6753.9|6747.9|6746.4|6740.4|311
1670599800000|2022-12-09 15:30:00|6751.4|6745.4|6749.9|6743.9|6759.4|6753.4|6744.9|6738.9|230
1670600100000|2022-12-09 15:35:00|6749.4|6743.4|6760.9|6754.9|6761.4|6755.4|6745.9|6739.9|266
1670600400000|2022-12-09 15:40:00|6760.4|6754.4|6751.4|6745.4|6760.9|6754.9|6751.4|6745.4|102
1670600700000|2022-12-09 15:45:00|6750.4|6744.4|6746.9|6740.9|6753.4|6747.4|6746.9|6740.9|207
1670601000000|2022-12-09 15:50:00|6746.4|6740.4|6749.4|6743.4|6751.4|6745.4|6743.9|6737.9|163
1670601300000|2022-12-09 15:55:00|6748.9|6742.9|6752.4|6746.4|6753.4|6747.4|6747.4|6741.4|150
1670601600000|2022-12-09 16:00:00|6752.9|6746.9|6765.4|6759.4|6766.9|6760.9|6752.4|6746.4|508
1670601900000|2022-12-09 16:05:00|6765.9|6759.9|6763.9|6757.9|6770.9|6764.9|6761.4|6755.4|476
1670602200000|2022-12-09 16:10:00|6763.4|6757.4|6765.9|6759.9|6768.9|6762.9|6761.9|6755.9|329
1670602500000|2022-12-09 16:15:00|6766.9|6760.9|6767.4|6761.4|6772.4|6766.4|6765.9|6759.9|287
1670602800000|2022-12-09 16:20:00|6767.9|6761.9|6765.9|6759.9|6767.9|6761.9|6764.9|6758.9|269
1670603100000|2022-12-09 16:25:00|6764.9|6758.9|6765.4|6759.4|6767.9|6761.9|6760.9|6754.9|367
1670603400000|2022-12-09 16:30:00|6764.9|6758.9|6765.9|6759.9|6768.9|6762.9|6761.4|6755.4|524
1670603700000|2022-12-09 16:35:00|6765.4|6759.4|6759.9|6753.9|6767.9|6761.9|6758.4|6752.4|576
1670604000000|2022-12-09 16:40:00|6759.4|6753.4|6759.9|6753.9|6759.9|6753.9|6754.9|6748.9|222
1670604300000|2022-12-09 16:45:00|6760.4|6754.4|6756.9|6750.9|6762.9|6756.9|6753.9|6747.9|183
1670604600000|2022-12-09 16:50:00|6757.9|6751.9|6759.4|6753.4|6762.4|6756.4|6757.4|6751.4|397
1670604900000|2022-12-09 16:55:00|6759.9|6753.9|6756.4|6750.4|6759.9|6753.9|6754.9|6748.9|329
1670605200000|2022-12-09 17:00:00|6755.4|6749.4|6750.4|6744.4|6755.4|6749.4|6747.4|6741.4|314
1670605500000|2022-12-09 17:05:00|6749.4|6743.4|6752.4|6746.4|6756.4|6750.4|6748.4|6742.4|370
1670605800000|2022-12-09 17:10:00|6751.4|6745.4|6753.4|6747.4|6754.4|6748.4|6748.4|6742.4|230
1670606100000|2022-12-09 17:15:00|6752.4|6746.4|6749.4|6743.4|6755.4|6749.4|6748.4|6742.4|148
1670606400000|2022-12-09 17:20:00|6748.4|6742.4|6741.4|6735.4|6749.4|6743.4|6740.4|6734.4|240
1670606700000|2022-12-09 17:25:00|6742.4|6736.4|6737.4|6731.4|6743.4|6737.4|6737.4|6731.4|195
1670607000000|2022-12-09 17:30:00|6736.4|6730.4|6743.4|6737.4|6744.4|6738.4|6736.4|6730.4|215
1670607300000|2022-12-09 17:35:00|6742.4|6736.4|6739.4|6733.4|6743.4|6737.4|6737.4|6731.4|100
1670607600000|2022-12-09 17:40:00|6738.4|6732.4|6732.4|6726.4|6739.4|6733.4|6731.4|6725.4|285
1670607900000|2022-12-09 17:45:00|6733.4|6727.4|6728.4|6722.4|6734.4|6728.4|6728.4|6722.4|254
1670608200000|2022-12-09 17:50:00|6727.4|6721.4|6724.4|6718.4|6731.4|6725.4|6723.4|6717.4|252
1670608500000|2022-12-09 17:55:00|6723.4|6717.4|6726.4|6720.4|6729.4|6723.4|6723.4|6717.4|259
1670608800000|2022-12-09 18:00:00|6725.4|6719.4|6715.4|6709.4|6726.4|6720.4|6711.4|6705.4|387
1670609100000|2022-12-09 18:05:00|6716.4|6710.4|6709.4|6703.4|6716.4|6710.4|6706.4|6700.4|632
1670609400000|2022-12-09 18:10:00|6708.4|6702.4|6700.4|6694.4|6708.4|6702.4|6698.4|6692.4|314
1670609700000|2022-12-09 18:15:00|6699.4|6693.4|6699.4|6693.4|6704.4|6698.4|6696.4|6690.4|190
1670610000000|2022-12-09 18:20:00|6698.4|6692.4|6698.4|6692.4|6704.4|6698.4|6698.4|6692.4|214
1670610300000|2022-12-09 18:25:00|6699.4|6693.4|6707.4|6701.4|6708.4|6702.4|6697.4|6691.4|143
1670610600000|2022-12-09 18:30:00|6708.4|6702.4|6710.4|6704.4|6713.4|6707.4|6707.4|6701.4|70
1670610900000|2022-12-09 18:35:00|6711.4|6705.4|6716.4|6710.4|6716.4|6710.4|6708.4|6702.4|55
1670611200000|2022-12-09 18:40:00|6717.4|6711.4|6719.4|6713.4|6719.4|6713.4|6713.4|6707.4|76
1670611500000|2022-12-09 18:45:00|6718.4|6712.4|6714.4|6708.4|6719.4|6713.4|6714.4|6708.4|99
1670611800000|2022-12-09 18:50:00|6715.4|6709.4|6716.4|6710.4|6718.4|6712.4|6715.4|6709.4|91
1670612100000|2022-12-09 18:55:00|6718.4|6712.4|6720.5|6702.5|6720.5|6713.4|6712.4|6702.5|121
1670612400000|2022-12-09 19:00:00|6721.4|6703.4|6715.7|6697.7|6721.6|6703.6|6713.9|6695.9|0
1670612700000|2022-12-09 19:05:00|6715.6|6697.6|6714.8|6696.8|6715.8|6697.8|6709.5|6691.5|0
1670613000000|2022-12-09 19:10:00|6714.7|6696.7|6717.5|6699.5|6717.5|6699.5|6711.4|6693.4|0
1670613300000|2022-12-09 19:15:00|6717.4|6699.4|6716.8|6698.8|6719.7|6701.7|6716.3|6698.3|0
1670613600000|2022-12-09 19:20:00|6716.9|6698.9|6715.4|6697.4|6717.8|6699.8|6714.3|6696.3|0
1670613900000|2022-12-09 19:25:00|6715.5|6697.5|6724.1|6706.1|6724.6|6706.6|6715.4|6697.4|0
1670614200000|2022-12-09 19:30:00|6724|6706|6726.1|6708.1|6727.1|6709.1|6723.8|6705.8|0
1670614500000|2022-12-09 19:35:00|6726.2|6708.2|6725.6|6707.6|6728.5|6710.5|6725.2|6707.2|0
1670614800000|2022-12-09 19:40:00|6725.5|6707.5|6714.6|6696.6|6725.6|6707.6|6710|6692|0
1670615100000|2022-12-09 19:45:00|6714.7|6696.7|6711|6693|6714.7|6696.7|6710|6692|0
1670615400000|2022-12-09 19:50:00|6710.9|6692.9|6708.5|6690.5|6710.9|6692.9|6705.4|6687.4|0
1670615700000|2022-12-09 19:55:00|6708.4|6690.4|6708.3|6690.3|6710.7|6692.7|6706.3|6688.3|0
1670616000000|2022-12-09 20:00:00|6708.2|6690.2|6704.3|6686.3|6708.5|6690.5|6703.2|6685.2|0
1670616300000|2022-12-09 20:05:00|6704.4|6686.4|6697.6|6679.6|6706.9|6688.9|6697.3|6679.3|0
1670616600000|2022-12-09 20:10:00|6697.7|6679.7|6698.3|6680.3|6699.3|6681.3|6693.1|6675.1|0
1670616900000|2022-12-09 20:15:00|6698.4|6680.4|6697.5|6679.5|6702.4|6684.4|6696.9|6678.9|0
1670617200000|2022-12-09 20:20:00|6697.4|6679.4|6695.5|6677.5|6697.5|6679.5|6693.6|6675.6|0
1670617500000|2022-12-09 20:25:00|6695.4|6677.4|6699.3|6681.3|6700.5|6682.5|6695|6677|0
1670617800000|2022-12-09 20:30:00|6699.2|6681.2|6699|6681|6701.5|6683.5|6696.1|6678.1|0
1670618100000|2022-12-09 20:35:00|6698.9|6680.9|6700.1|6682.1|6703.5|6685.5|6698.9|6680.9|0
1670618400000|2022-12-09 20:40:00|6700|6682|6698|6680|6700|6682|6695.4|6677.4|0
1670618700000|2022-12-09 20:45:00|6697.9|6679.9|6695.4|6677.4|6701.1|6683.1|6695.4|6677.4|0
1670619000000|2022-12-09 20:50:00|6696.1|6678.1|6689.4|6671.4|6696.1|6678.1|6687.4|6669.4|0
1670619300000|2022-12-09 20:55:00|6689.5|6671.5|6684.7|6666.7|6691.5|6673.5|6684.2|6666.2|0
1670619600000|2022-12-09 21:00:00|6684.6|6666.6|6683.6|6665.6|6685.4|6667.4|6681.8|6663.8|0
1670619900000|2022-12-09 21:05:00|6683.8|6665.8|6684.6|6666.6|6685.3|6667.3|6682.8|6664.8|0
1670620200000|2022-12-09 21:10:00|6684.5|6666.5|6685|6667|6685.3|6667.3|6683.4|6665.4|0
1670620500000|2022-12-09 21:15:00|6684.9|6666.9|6683.4|6665.4|6685|6667|6682.9|6664.9|0
1670620800000|2022-12-09 21:20:00|6683.7|6665.7|6684.3|6666.3|6684.8|6666.8|6683.4|6665.4|0
1670621100000|2022-12-09 21:25:00|6684|6666|6680.9|6662.9|6684|6666|6680.7|6662.7|0
1670621400000|2022-12-09 21:30:00|6681.1|6663.1|6679.3|6661.3|6682.1|6664.1|6679.1|6661.1|0
1670621700000|2022-12-09 21:35:00|6679.4|6661.4|6681.2|6663.2|6681.5|6663.5|6679.3|6661.3|0
1670622000000|2022-12-09 21:40:00|6681.3|6663.3|6680.7|6662.7|6681.8|6663.8|6680.7|6662.7|0
1670622300000|2022-12-09 21:45:00|6680.9|6662.9|6681.2|6663.2|6681.5|6663.5|6680.7|6662.7|0
1670622600000|2022-12-09 21:50:00|6681|6663|6679.3|6661.3|6681.2|6663.2|6678.7|6660.7|0
1670622900000|2022-12-09 21:55:00|6679|6661|6679.3|6661.3|6679.8|6661.8|6678.7|6660.7|0
1670799600000|2022-12-11 23:00:00|6684.1|6666.1|6680.6|6662.6|6684.7|6666.7|6680.5|6662.5|0
1670799900000|2022-12-11 23:05:00|6680.7|6662.7|6680.2|6662.2|6683.2|6665.2|6679.9|6661.9|0
1670800200000|2022-12-11 23:10:00|6680.3|6662.3|6688.3|6670.3|6692.5|6674.5|6680.2|6662.2|0
1670800500000|2022-12-11 23:15:00|6688.6|6670.6|6689.2|6671.2|6689.7|6671.7|6687.2|6669.2|0
1670800800000|2022-12-11 23:20:00|6689.3|6671.3|6690.4|6672.4|6690.6|6672.6|6688.1|6670.1|0
1670801100000|2022-12-11 23:25:00|6690.6|6672.6|6692.1|6674.1|6692.7|6674.7|6689.5|6671.5|0
1670801400000|2022-12-11 23:30:00|6692.3|6674.3|6690.5|6672.5|6692.4|6674.4|6690.3|6672.3|0
1670801700000|2022-12-11 23:35:00|6690.3|6672.3|6692.7|6674.7|6692.8|6674.8|6689.7|6671.7|0
1670802000000|2022-12-11 23:40:00|6692.5|6674.5|6693.6|6675.6|6693.9|6675.9|6691.8|6673.8|0
1670802300000|2022-12-11 23:45:00|6693.4|6675.4|6693.7|6675.7|6694.9|6676.9|6693.2|6675.2|0
1670802600000|2022-12-11 23:50:00|6693.6|6675.6|6691.8|6673.8|6694.6|6676.6|6691.5|6673.5|0
1670802900000|2022-12-11 23:55:00|6691.9|6673.9|6693.5|6675.5|6694|6676|6691.8|6673.8|0
1670803200000|2022-12-12 00:00:00|6693.2|6675.2|6695.6|6677.6|6696.3|6678.3|6692.4|6674.4|0
1670803500000|2022-12-12 00:05:00|6695.4|6677.4|6697.1|6679.1|6697.1|6679.1|6694.7|6676.7|0
1670803800000|2022-12-12 00:10:00|6697|6679|6696.1|6678.1|6697.7|6679.7|6696.1|6678.1|0
1670804100000|2022-12-12 00:15:00|6696.3|6678.3|6700.5|6682.5|6700.6|6682.6|6696.1|6678.1|0
1670804400000|2022-12-12 00:20:00|6700.7|6682.7|6699.4|6681.4|6701|6683|6698.9|6680.9|0
1670804700000|2022-12-12 00:25:00|6699.1|6681.1|6700|6682|6700.9|6682.9|6698.5|6680.5|0
1670805000000|2022-12-12 00:30:00|6699.9|6681.9|6701.3|6683.3|6701.5|6683.5|6699.4|6681.4|0
1670805300000|2022-12-12 00:35:00|6701.4|6683.4|6694.2|6676.2|6701.4|6683.4|6694.2|6676.2|0
1670805600000|2022-12-12 00:40:00|6694.5|6676.5|6697.4|6679.4|6698.4|6680.4|6694.4|6676.4|0
1670805900000|2022-12-12 00:45:00|6697.2|6679.2|6697|6679|6698.4|6680.4|6696.7|6678.7|0
1670806200000|2022-12-12 00:50:00|6696.9|6678.9|6697.1|6679.1|6698.1|6680.1|6695.9|6677.9|0
1670806500000|2022-12-12 00:55:00|6697.2|6679.2|6696.6|6678.6|6697.5|6679.5|6695.7|6677.7|0
1670806800000|2022-12-12 01:00:00|6696.7|6678.7|6696.6|6678.6|6697.2|6679.2|6695.2|6677.2|0
1670807100000|2022-12-12 01:05:00|6696.5|6678.5|6676.8|6658.8|6698.6|6680.6|6676.8|6658.8|0
1670807400000|2022-12-12 01:10:00|6676.5|6658.5|6674.5|6656.5|6677|6659|6673.6|6655.6|0
1670807700000|2022-12-12 01:15:00|6674.2|6656.2|6705.4|6699.4|6711.4|6705.4|6668.4|6656.2|2346
1670808000000|2022-12-12 01:20:00|6706.4|6700.4|6700.4|6694.4|6717.4|6711.4|6698.4|6692.4|1449
1670808300000|2022-12-12 01:25:00|6701.4|6695.4|6717.4|6711.4|6717.4|6711.4|6699.4|6693.4|1164
1670808600000|2022-12-12 01:30:00|6718.4|6712.4|6736.4|6730.4|6745.4|6739.4|6701.4|6695.4|8257
1670808900000|2022-12-12 01:35:00|6735.4|6729.4|6743.4|6737.4|6751.4|6745.4|6713.4|6707.4|3818
1670809200000|2022-12-12 01:40:00|6742.4|6736.4|6728.4|6722.4|6756.4|6750.4|6713.4|6707.4|3093
1670809500000|2022-12-12 01:45:00|6729.4|6723.4|6726.4|6720.4|6749.4|6743.4|6725.4|6719.4|2586
1670809800000|2022-12-12 01:50:00|6725.4|6719.4|6715.4|6709.4|6736.4|6730.4|6712.4|6706.4|2607
1670810100000|2022-12-12 01:55:00|6716.4|6710.4|6735.4|6729.4|6741.4|6735.4|6707.4|6701.4|1811
1670810400000|2022-12-12 02:00:00|6734.4|6728.4|6714.4|6708.4|6735.4|6729.4|6706.4|6700.4|1930
1670810700000|2022-12-12 02:05:00|6713.4|6707.4|6705.2|6699.2|6723.4|6717.4|6703.4|6697.4|2027
1670811000000|2022-12-12 02:10:00|6706.2|6700.2|6681.2|6675.2|6706.2|6700.2|6678.2|6672.2|2553
1670811300000|2022-12-12 02:15:00|6680.2|6674.2|6671.2|6665.2|6687.2|6681.2|6669.2|6663.2|2162
1670811600000|2022-12-12 02:20:00|6670.2|6664.2|6668.2|6662.2|6687.2|6681.2|6668.2|6662.2|1956
1670811900000|2022-12-12 02:25:00|6669.2|6663.2|6668.2|6662.2|6678.2|6672.2|6655.2|6649.2|2773
1670812200000|2022-12-12 02:30:00|6670.2|6664.2|6686.2|6680.2|6692.2|6686.2|6668.2|6662.2|1945
1670812500000|2022-12-12 02:35:00|6685.2|6679.2|6683.2|6677.2|6688.2|6682.2|6671.2|6665.2|1400
1670812800000|2022-12-12 02:40:00|6681.2|6675.2|6687.2|6681.2|6694.2|6688.2|6681.2|6675.2|1026
1670813100000|2022-12-12 02:45:00|6686.2|6680.2|6672.2|6666.2|6697.2|6691.2|6670.2|6664.2|1201
1670813400000|2022-12-12 02:50:00|6671.2|6665.2|6659.2|6653.2|6671.2|6665.2|6654.2|6648.2|1618
1670813700000|2022-12-12 02:55:00|6657.2|6651.2|6675.2|6669.2|6677.2|6671.2|6656.2|6650.2|1089
1670814000000|2022-12-12 03:00:00|6676.2|6670.2|6671.2|6665.2|6681.2|6675.2|6667.2|6661.2|1066
1670814300000|2022-12-12 03:05:00|6672.2|6666.2|6679.2|6673.2|6682.2|6676.2|6671.2|6665.2|1863
1670814600000|2022-12-12 03:10:00|6678.2|6672.2|6654.2|6648.2|6680.2|6674.2|6654.2|6648.2|1551
1670814900000|2022-12-12 03:15:00|6655.2|6649.2|6662.2|6656.2|6667.2|6661.2|6649.2|6643.2|1508
1670815200000|2022-12-12 03:20:00|6661.2|6655.2|6643.2|6637.2|6663.2|6657.2|6643.2|6637.2|1468
1670815500000|2022-12-12 03:25:00|6642.2|6636.2|6630.2|6624.2|6644.2|6638.2|6629.2|6623.2|1081
1670815800000|2022-12-12 03:30:00|6629.2|6623.2|6639.2|6633.2|6641.2|6635.2|6623.2|6617.2|1086
1670816100000|2022-12-12 03:35:00|6637.2|6631.2|6642.2|6636.2|6642.2|6636.2|6631.2|6625.2|1050
1670816400000|2022-12-12 03:40:00|6643.2|6637.2|6649.2|6643.2|6649.2|6643.2|6640.2|6634.2|1161
1670816700000|2022-12-12 03:45:00|6648.2|6642.2|6655.2|6649.2|6657.2|6651.2|6648.2|6642.2|1425
1670817000000|2022-12-12 03:50:00|6654.2|6648.2|6660.2|6654.2|6661.2|6655.2|6652.2|6646.2|1042
1670817300000|2022-12-12 03:55:00|6661.2|6655.2|6661.2|6655.2|6664.2|6658.2|6657.2|6651.2|1088
1670817600000|2022-12-12 04:00:00|6665.1|6647.1|6668.2|6650.2|6668.6|6650.6|6665.1|6647.1|0
1670817900000|2022-12-12 04:05:00|6668.5|6650.5|6669.3|6651.3|6669.5|6651.5|6668.2|6650.2|0
1670818200000|2022-12-12 04:10:00|6669.5|6651.5|6670|6652|6670|6652|6669.2|6651.2|0
1670818500000|2022-12-12 04:15:00|6669.7|6651.7|6669.7|6651.7|6669.7|6651.7|6669.5|6651.5|0
1670818800000|2022-12-12 04:20:00|6669.6|6651.6|6670.7|6652.7|6670.7|6652.7|6669.5|6651.5|0
1670819100000|2022-12-12 04:25:00|6670.5|6652.5|6670.5|6652.5|6670.5|6652.5|6669.9|6651.9|0
1670819400000|2022-12-12 04:30:00|6670.7|6652.7|6670.7|6652.7|6671.2|6653.2|6670.5|6652.5|0
1670819700000|2022-12-12 04:35:00|6670.4|6652.4|6671.3|6653.3|6671.3|6653.3|6670.4|6652.4|0
1670820000000|2022-12-12 04:40:00|6671.5|6653.5|6669.9|6651.9|6672|6654|6669.4|6651.4|0
1670820300000|2022-12-12 04:45:00|6670.2|6652.2|6670.8|6652.8|6671|6653|6670.2|6652.2|0
1670820600000|2022-12-12 04:50:00|6670.6|6652.6|6671|6653|6671.8|6653.8|6670.6|6652.6|0
1670820900000|2022-12-12 04:55:00|6670.8|6652.8|6670.8|6652.8|6671.7|6653.7|6670.3|6652.3|0
1670821200000|2022-12-12 05:00:00|6670.5|6652.5|6662.2|6656.2|6670.5|6661.2|6651.2|6645.2|1453
1670821500000|2022-12-12 05:05:00|6661.2|6655.2|6650.2|6644.2|6664.2|6658.2|6644.2|6638.2|714
1670821800000|2022-12-12 05:10:00|6649.2|6643.2|6635.2|6629.2|6650.2|6644.2|6632.2|6626.2|872
1670822100000|2022-12-12 05:15:00|6634.2|6628.2|6645.2|6639.2|6647.2|6641.2|6629.2|6623.2|1366
1670822400000|2022-12-12 05:20:00|6646.2|6640.2|6656.2|6650.2|6657.2|6651.2|6645.2|6639.2|3962
1670822700000|2022-12-12 05:25:00|6655.2|6649.2|6670.2|6664.2|6670.2|6664.2|6650.2|6644.2|1288
1670823000000|2022-12-12 05:30:00|6671.2|6665.2|6679.2|6673.2|6679.2|6673.2|6658.2|6652.2|1541
1670823300000|2022-12-12 05:35:00|6677.2|6671.2|6662.2|6656.2|6681.2|6675.2|6661.2|6655.2|1419
1670823600000|2022-12-12 05:40:00|6661.2|6655.2|6666.2|6660.2|6670.2|6664.2|6661.2|6655.2|924
1670823900000|2022-12-12 05:45:00|6665.2|6659.2|6649.2|6643.2|6672.2|6666.2|6649.2|6643.2|740
1670824200000|2022-12-12 05:50:00|6650.2|6644.2|6643.2|6637.2|6650.2|6644.2|6636.2|6630.2|1691
1670824500000|2022-12-12 05:55:00|6642.2|6636.2|6653.2|6647.2|6655.2|6649.2|6637.2|6631.2|712
1670824800000|2022-12-12 06:00:00|6651.2|6645.2|6649.2|6643.2|6662.2|6656.2|6648.2|6642.2|1009
1670825100000|2022-12-12 06:05:00|6650.2|6644.2|6651.2|6645.2|6655.2|6649.2|6644.2|6638.2|911
1670825400000|2022-12-12 06:10:00|6650.2|6644.2|6648.2|6642.2|6650.2|6644.2|6640.2|6634.2|687
1670825700000|2022-12-12 06:15:00|6647.2|6641.2|6644.2|6638.2|6653.2|6647.2|6643.2|6637.2|787
1670826000000|2022-12-12 06:20:00|6643.2|6637.2|6632.2|6626.2|6643.2|6637.2|6631.2|6625.2|801
1670826300000|2022-12-12 06:25:00|6631.2|6625.2|6627.2|6621.2|6637.2|6631.2|6627.2|6621.2|1071
1670826600000|2022-12-12 06:30:00|6626.2|6620.2|6627.2|6621.2|6632.2|6626.2|6623.2|6617.2|1252
1670826900000|2022-12-12 06:35:00|6628.2|6622.2|6638.2|6632.2|6642.2|6636.2|6627.2|6621.2|1341
1670827200000|2022-12-12 06:40:00|6637.2|6631.2|6646.2|6640.2|6649.2|6643.2|6637.2|6631.2|1068
1670827500000|2022-12-12 06:45:00|6645.2|6639.2|6647.2|6641.2|6653.2|6647.2|6644.2|6638.2|1088
1670827800000|2022-12-12 06:50:00|6646.2|6640.2|6638.2|6632.2|6649.2|6643.2|6637.2|6631.2|1044
1670828100000|2022-12-12 06:55:00|6639.2|6633.2|6641.2|6635.2|6649.2|6643.2|6638.2|6632.2|1377
1670828400000|2022-12-12 07:00:00|6642.2|6636.2|6637.2|6631.2|6642.2|6636.2|6632.2|6626.2|844
1670828700000|2022-12-12 07:05:00|6636.2|6630.2|6630.2|6624.2|6637.2|6631.2|6620.2|6614.2|1256
1670829000000|2022-12-12 07:10:00|6629.2|6623.2|6619.2|6613.2|6632.2|6626.2|6619.2|6613.2|2445
1670829300000|2022-12-12 07:15:00|6620.2|6614.2|6606.2|6600.2|6627.2|6621.2|6606.2|6600.2|3597
1670829600000|2022-12-12 07:20:00|6607.2|6601.2|6630.2|6624.2|6632.2|6626.2|6607.2|6601.2|1406
1670829900000|2022-12-12 07:25:00|6631.2|6625.2|6638.2|6632.2|6642.2|6636.2|6627.2|6621.2|1357
1670830200000|2022-12-12 07:30:00|6637.2|6631.2|6611.2|6605.2|6637.2|6631.2|6611.2|6605.2|1303
1670830500000|2022-12-12 07:35:00|6612.2|6606.2|6602.2|6596.2|6615.2|6609.2|6592.2|6586.2|2735
1670830800000|2022-12-12 07:40:00|6604.2|6598.2|6613.2|6607.2|6619.2|6613.2|6596.2|6590.2|2078
1670831100000|2022-12-12 07:45:00|6612.2|6606.2|6619.2|6613.2|6622.2|6616.2|6610.2|6604.2|2286
1670831400000|2022-12-12 07:50:00|6621.2|6615.2|6618.2|6612.2|6628.2|6622.2|6615.2|6609.2|2692
1670831700000|2022-12-12 07:55:00|6617.2|6611.2|6623.2|6617.2|6627.2|6621.2|6614.2|6608.2|2997
1670832000000|2022-12-12 08:00:00|6622.2|6616.2|6625.2|6619.2|6632.2|6626.2|6620.2|6614.2|3905
1670832300000|2022-12-12 08:05:00|6626.2|6620.2|6634.2|6628.2|6635.2|6629.2|6623.2|6617.2|3710
1670832600000|2022-12-12 08:10:00|6632.2|6626.2|6616.2|6610.2|6633.2|6627.2|6616.2|6610.2|2871
1670832900000|2022-12-12 08:15:00|6617.2|6611.2|6611.2|6605.2|6619.2|6613.2|6610.2|6604.2|1631
1670833200000|2022-12-12 08:20:00|6612.2|6606.2|6616.2|6610.2|6618.2|6612.2|6610.2|6604.2|1139
1670833500000|2022-12-12 08:25:00|6617.2|6611.2|6614.2|6608.2|6620.2|6614.2|6610.2|6604.2|1668
1670833800000|2022-12-12 08:30:00|6618.8|6600.8|6620.7|6602.7|6621|6603|6616.6|6598.6|0
1670834100000|2022-12-12 08:35:00|6620.2|6602.2|6621|6603|6623.1|6605.1|6620.2|6602.2|0
1670834400000|2022-12-12 08:40:00|6621.2|6603.2|6620.8|6602.8|6623.1|6605.1|6620.2|6602.2|0
1670834700000|2022-12-12 08:45:00|6620.6|6602.6|6618.3|6600.3|6620.8|6602.8|6616.6|6598.6|0
1670835000000|2022-12-12 08:50:00|6618.1|6600.1|6611.4|6593.4|6620.4|6602.4|6611.2|6593.2|0
1670835300000|2022-12-12 08:55:00|6611.2|6593.2|6610.9|6592.9|6611.9|6593.9|6609.5|6591.5|0
1670835600000|2022-12-12 09:00:00|6610.8|6592.8|6612.1|6594.1|6612.4|6594.4|6610|6592|0
1670835900000|2022-12-12 09:05:00|6611.8|6593.8|6613.3|6595.3|6613.5|6595.5|6610.6|6592.6|0
1670836200000|2022-12-12 09:10:00|6613.4|6595.4|6612.4|6594.4|6614.4|6596.4|6612.2|6594.2|0
1670836500000|2022-12-12 09:15:00|6612.9|6594.9|6620.2|6614.2|6620.2|6614.2|6612.2|6594.9|474
1670836800000|2022-12-12 09:20:00|6618.2|6612.2|6623.2|6617.2|6624.2|6618.2|6618.2|6612.2|348
1670837100000|2022-12-12 09:25:00|6622.2|6616.2|6627.2|6621.2|6628.2|6622.2|6622.2|6616.2|244
1670837400000|2022-12-12 09:30:00|6626.2|6620.2|6629.2|6623.2|6629.2|6623.2|6623.2|6617.2|164
1670837700000|2022-12-12 09:35:00|6630.2|6624.2|6630.2|6624.2|6632.2|6626.2|6628.2|6622.2|122
1670838000000|2022-12-12 09:40:00|6631.2|6625.2|6633.2|6627.2|6635.2|6629.2|6631.2|6625.2|71
1670838300000|2022-12-12 09:45:00|6635.2|6629.2|6640.2|6634.2|6640.2|6634.2|6635.2|6629.2|361
1670838600000|2022-12-12 09:50:00|6639.2|6633.2|6639.2|6633.2|6639.2|6633.2|6636.2|6630.2|141
1670838900000|2022-12-12 09:55:00|6640.2|6634.2|6642.2|6636.2|6644.2|6638.2|6640.2|6634.2|165
1670839200000|2022-12-12 10:00:00|6643.2|6637.2|6643.2|6637.2|6645.2|6639.2|6640.2|6634.2|129
1670839500000|2022-12-12 10:05:00|6644.2|6638.2|6647.2|6641.2|6647.2|6641.2|6641.2|6635.2|160
1670839800000|2022-12-12 10:10:00|6646.2|6640.2|6650.2|6644.2|6652.2|6646.2|6646.2|6640.2|219
1670840100000|2022-12-12 10:15:00|6649.2|6643.2|6647.2|6641.2|6651.2|6645.2|6647.2|6641.2|127
1670840400000|2022-12-12 10:20:00|6648.2|6642.2|6648.2|6642.2|6649.2|6643.2|6646.2|6640.2|89
1670840700000|2022-12-12 10:25:00|6647.2|6641.2|6647.2|6641.2|6649.2|6643.2|6645.2|6639.2|95
1670841000000|2022-12-12 10:30:00|6644.2|6638.2|6642.2|6636.2|6648.2|6642.2|6642.2|6636.2|58
1670841300000|2022-12-12 10:35:00|6644.2|6638.2|6646.2|6640.2|6647.2|6641.2|6642.2|6636.2|78
1670841600000|2022-12-12 10:40:00|6645.2|6639.2|6649.2|6643.2|6653.2|6647.2|6645.2|6639.2|104
1670841900000|2022-12-12 10:45:00|6650.2|6644.2|6651.2|6645.2|6651.2|6645.2|6648.2|6642.2|50
1670842200000|2022-12-12 10:50:00|6650.2|6644.2|6654.2|6648.2|6655.2|6649.2|6650.2|6644.2|41
1670842500000|2022-12-12 10:55:00|6655.2|6649.2|6653.2|6647.2|6656.2|6650.2|6653.2|6647.2|67
1670842800000|2022-12-12 11:00:00|6652.7|6646.7|6651.2|6645.2|6652.7|6646.7|6646.7|6640.7|97
1670843100000|2022-12-12 11:05:00|6650.7|6644.7|6655.2|6649.2|6655.2|6649.2|6650.7|6644.7|68
1670843400000|2022-12-12 11:10:00|6655.7|6649.7|6657.7|6651.7|6657.7|6651.7|6655.2|6649.2|69
1670843700000|2022-12-12 11:15:00|6657.2|6651.2|6656.7|6650.7|6658.7|6652.7|6655.7|6649.7|82
1670844000000|2022-12-12 11:20:00|6656.2|6650.2|6656.2|6650.2|6656.7|6650.7|6655.7|6649.7|16
1670844300000|2022-12-12 11:25:00|6655.7|6649.7|6654.7|6648.7|6656.2|6650.2|6653.2|6647.2|36
1670844600000|2022-12-12 11:30:00|6655.2|6649.2|6654.7|6648.7|6656.7|6650.7|6654.2|6648.2|15
1670844900000|2022-12-12 11:35:00|6654.2|6648.2|6655.7|6649.7|6656.2|6650.2|6653.7|6647.7|10
1670845200000|2022-12-12 11:40:00|6656.2|6650.2|6655.2|6649.2|6657.7|6651.7|6654.7|6648.7|34
1670845500000|2022-12-12 11:45:00|6654.7|6648.7|6653.7|6647.7|6654.7|6648.7|6650.7|6644.7|41
1670845800000|2022-12-12 11:50:00|6653.2|6647.2|6652.2|6646.2|6654.7|6648.7|6650.7|6644.7|45
1670846100000|2022-12-12 11:55:00|6651.7|6645.7|6652.7|6646.7|6652.7|6646.7|6650.2|6644.2|23
1670846400000|2022-12-12 12:00:00|6652.2|6646.2|6647.7|6641.7|6652.2|6646.2|6646.7|6640.7|82
1670846700000|2022-12-12 12:05:00|6647.2|6641.2|6645.2|6639.2|6647.7|6641.7|6644.7|6638.7|50
1670847000000|2022-12-12 12:10:00|6645.7|6639.7|6652.2|6646.2|6652.2|6646.2|6645.7|6639.7|143
1670847300000|2022-12-12 12:15:00|6653.2|6647.2|6651.2|6645.2|6653.2|6647.2|6649.2|6643.2|137
1670847600000|2022-12-12 12:20:00|6650.7|6644.7|6649.2|6643.2|6651.2|6645.2|6647.7|6641.7|67
1670847900000|2022-12-12 12:25:00|6649.7|6643.7|6648.7|6642.7|6650.7|6644.7|6647.7|6641.7|21
1670848200000|2022-12-12 12:30:00|6648.2|6642.2|6646.7|6640.7|6648.7|6642.7|6646.2|6640.2|23
1670848500000|2022-12-12 12:35:00|6647.7|6641.7|6649.2|6643.2|6649.7|6643.7|6647.2|6641.2|17
1670848800000|2022-12-12 12:40:00|6649.7|6643.7|6648.7|6642.7|6649.7|6643.7|6648.2|6642.2|14
1670849100000|2022-12-12 12:45:00|6649.2|6643.2|6646.7|6640.7|6649.7|6643.7|6646.2|6640.2|12
1670849400000|2022-12-12 12:50:00|6646.2|6640.2|6642.7|6636.7|6646.7|6640.7|6642.2|6636.2|62
1670849700000|2022-12-12 12:55:00|6642.2|6636.2|6640.7|6634.7|6642.2|6636.2|6639.7|6633.7|18
1670850000000|2022-12-12 13:00:00|6641.2|6635.2|6640.7|6634.7|6643.7|6637.7|6639.7|6633.7|52
1670850300000|2022-12-12 13:05:00|6640.2|6634.2|6643.7|6637.7|6644.7|6638.7|6640.2|6634.2|78
1670850600000|2022-12-12 13:10:00|6643.2|6637.2|6642.7|6636.7|6643.7|6637.7|6641.7|6635.7|45
1670850900000|2022-12-12 13:15:00|6642.2|6636.2|6641.7|6635.7|6643.2|6637.2|6641.2|6635.2|38
1670851200000|2022-12-12 13:20:00|6642.7|6636.7|6643.7|6637.7|6643.7|6637.7|6639.7|6633.7|57
1670851500000|2022-12-12 13:25:00|6643.2|6637.2|6643.7|6637.7|6644.7|6638.7|6642.7|6636.7|64
1670851800000|2022-12-12 13:30:00|6643.2|6637.2|6642.7|6636.7|6644.2|6638.2|6641.7|6635.7|126
1670852100000|2022-12-12 13:35:00|6642.2|6636.2|6641.7|6635.7|6644.7|6638.7|6640.7|6634.7|114
1670852400000|2022-12-12 13:40:00|6641.2|6635.2|6638.2|6632.2|6641.2|6635.2|6635.7|6629.7|142
1670852700000|2022-12-12 13:45:00|6638.7|6632.7|6638.7|6632.7|6638.7|6632.7|6634.7|6628.7|162
1670853000000|2022-12-12 13:50:00|6639.2|6633.2|6633.7|6627.7|6640.7|6634.7|6633.7|6627.7|171
1670853300000|2022-12-12 13:55:00|6632.7|6626.7|6631.7|6625.7|6634.7|6628.7|6629.7|6623.7|103
1670853600000|2022-12-12 14:00:00|6631.2|6625.2|6630.7|6624.7|6635.7|6629.7|6630.7|6624.7|135
1670853900000|2022-12-12 14:05:00|6629.7|6623.7|6633.7|6627.7|6633.7|6627.7|6629.7|6623.7|105
1670854200000|2022-12-12 14:10:00|6633.2|6627.2|6633.7|6627.7|6635.7|6629.7|6631.7|6625.7|93
1670854500000|2022-12-12 14:15:00|6634.2|6628.2|6634.7|6628.7|6635.7|6629.7|6632.7|6626.7|75
1670854800000|2022-12-12 14:20:00|6634.2|6628.2|6636.7|6630.7|6637.7|6631.7|6633.2|6627.2|107
1670855100000|2022-12-12 14:25:00|6635.7|6629.7|6625.7|6619.7|6637.7|6631.7|6625.7|6619.7|258
1670855400000|2022-12-12 14:30:00|6626.2|6620.2|6619.7|6613.7|6626.7|6620.7|6598.2|6592.2|1572
1670855700000|2022-12-12 14:35:00|6620.2|6614.2|6587.2|6581.2|6620.2|6614.2|6580.7|6574.7|663
1670856000000|2022-12-12 14:40:00|6587.7|6581.7|6582.7|6576.7|6594.7|6588.7|6575.7|6569.7|588
1670856300000|2022-12-12 14:45:00|6583.2|6577.2|6581.7|6575.7|6584.7|6578.7|6568.7|6562.7|604
1670856600000|2022-12-12 14:50:00|6581.2|6575.2|6557.2|6551.2|6583.2|6577.2|6557.2|6551.2|469
1670856900000|2022-12-12 14:55:00|6557.7|6551.7|6570.2|6564.2|6573.2|6567.2|6549.7|6543.7|443
1670857200000|2022-12-12 15:00:00|6569.7|6563.7|6576.7|6570.7|6582.2|6576.2|6568.7|6562.7|584
1670857500000|2022-12-12 15:05:00|6577.7|6571.7|6574.2|6568.2|6578.7|6572.7|6569.7|6563.7|422
1670857800000|2022-12-12 15:10:00|6574.7|6568.7|6567.7|6561.7|6580.2|6574.2|6565.7|6559.7|387
1670858100000|2022-12-12 15:15:00|6566.7|6560.7|6558.7|6552.7|6569.2|6563.2|6553.2|6547.2|380
1670858400000|2022-12-12 15:20:00|6558.2|6552.2|6556.2|6550.2|6564.7|6558.7|6555.2|6549.2|440
1670858700000|2022-12-12 15:25:00|6555.7|6549.7|6552.7|6546.7|6557.7|6551.7|6550.7|6544.7|419
1670859000000|2022-12-12 15:30:00|6552.2|6546.2|6540.7|6534.7|6552.7|6546.7|6535.7|6529.7|736
1670859300000|2022-12-12 15:35:00|6540.2|6534.2|6538.2|6532.2|6547.7|6541.7|6537.2|6531.2|602
1670859600000|2022-12-12 15:40:00|6538.7|6532.7|6551.7|6545.7|6552.2|6546.2|6536.2|6530.2|373
1670859900000|2022-12-12 15:45:00|6551.2|6545.2|6544.7|6538.7|6554.7|6548.7|6542.7|6536.7|598
1670860200000|2022-12-12 15:50:00|6544.2|6538.2|6541.7|6535.7|6545.7|6539.7|6537.2|6531.2|223
1670860500000|2022-12-12 15:55:00|6541.2|6535.2|6545.7|6539.7|6545.7|6539.7|6539.7|6533.7|278
1670860800000|2022-12-12 16:00:00|6546.2|6540.2|6552.7|6546.7|6553.2|6547.2|6542.7|6536.7|342
1670861100000|2022-12-12 16:05:00|6553.2|6547.2|6559.7|6553.7|6560.2|6554.2|6551.2|6545.2|477
1670861400000|2022-12-12 16:10:00|6559.2|6553.2|6551.7|6545.7|6559.7|6553.7|6551.7|6545.7|358
1670861700000|2022-12-12 16:15:00|6550.7|6544.7|6548.7|6542.7|6551.7|6545.7|6547.7|6541.7|341
1670862000000|2022-12-12 16:20:00|6548.2|6542.2|6558.7|6552.7|6558.7|6552.7|6547.7|6541.7|253
1670862300000|2022-12-12 16:25:00|6559.2|6553.2|6556.7|6550.7|6561.7|6555.7|6555.7|6549.7|409
1670862600000|2022-12-12 16:30:00|6557.7|6551.7|6552.7|6546.7|6557.7|6551.7|6550.2|6544.2|335
1670862900000|2022-12-12 16:35:00|6553.2|6547.2|6555.2|6549.2|6557.2|6551.2|6550.7|6544.7|210
1670863200000|2022-12-12 16:40:00|6554.7|6548.7|6557.7|6551.7|6557.7|6551.7|6553.2|6547.2|100
1670863500000|2022-12-12 16:45:00|6557.2|6551.2|6562.2|6556.2|6563.7|6557.7|6556.2|6550.2|142
1670863800000|2022-12-12 16:50:00|6562.7|6556.7|6559.7|6553.7|6566.7|6560.7|6558.7|6552.7|163
1670864100000|2022-12-12 16:55:00|6560.2|6554.2|6566.2|6560.2|6567.7|6561.7|6559.7|6553.7|186
1670864400000|2022-12-12 17:00:00|6565.2|6559.2|6572.2|6566.2|6573.2|6567.2|6564.2|6558.2|213
1670864700000|2022-12-12 17:05:00|6573.2|6567.2|6574.2|6568.2|6576.2|6570.2|6573.2|6567.2|131
1670865000000|2022-12-12 17:10:00|6575.2|6569.2|6572.2|6566.2|6578.2|6572.2|6572.2|6566.2|265
1670865300000|2022-12-12 17:15:00|6570.2|6564.2|6574.2|6568.2|6575.2|6569.2|6570.2|6564.2|73
1670865600000|2022-12-12 17:20:00|6575.2|6569.2|6575.2|6569.2|6577.2|6571.2|6573.2|6567.2|216
1670865900000|2022-12-12 17:25:00|6574.2|6568.2|6575.2|6569.2|6576.2|6570.2|6574.2|6568.2|120
1670866200000|2022-12-12 17:30:00|6574.2|6568.2|6577.2|6571.2|6579.2|6573.2|6573.2|6567.2|230
1670866500000|2022-12-12 17:35:00|6579.2|6573.2|6577.2|6571.2|6580.2|6574.2|6575.2|6569.2|80
1670866800000|2022-12-12 17:40:00|6578.2|6572.2|6576.2|6570.2|6580.2|6574.2|6574.2|6568.2|147
1670867100000|2022-12-12 17:45:00|6575.2|6569.2|6579.2|6573.2|6580.2|6574.2|6575.2|6569.2|59
1670867400000|2022-12-12 17:50:00|6580.2|6574.2|6585.2|6579.2|6585.2|6579.2|6579.2|6573.2|80
1670867700000|2022-12-12 17:55:00|6583.2|6577.2|6585.2|6579.2|6586.2|6580.2|6581.2|6575.2|147
1670868000000|2022-12-12 18:00:00|6584.2|6578.2|6578.2|6572.2|6589.2|6583.2|6578.2|6572.2|222
1670868300000|2022-12-12 18:05:00|6579.2|6573.2|6581.2|6575.2|6582.2|6576.2|6579.2|6573.2|90
1670868600000|2022-12-12 18:10:00|6580.2|6574.2|6575.2|6569.2|6580.2|6574.2|6574.2|6568.2|94
1670868900000|2022-12-12 18:15:00|6576.2|6570.2|6578.2|6572.2|6578.2|6572.2|6575.2|6569.2|79
1670869200000|2022-12-12 18:20:00|6577.2|6571.2|6574.2|6568.2|6577.2|6571.2|6574.2|6568.2|85
1670869500000|2022-12-12 18:25:00|6575.2|6569.2|6574.2|6568.2|6575.2|6569.2|6572.2|6566.2|123
1670869800000|2022-12-12 18:30:00|6573.2|6567.2|6575.2|6569.2|6576.2|6570.2|6571.2|6565.2|107
1670870100000|2022-12-12 18:35:00|6574.2|6568.2|6573.2|6567.2|6576.2|6570.2|6572.2|6566.2|93
1670870400000|2022-12-12 18:40:00|6574.2|6568.2|6569.2|6563.2|6574.2|6568.2|6569.2|6563.2|74
1670870700000|2022-12-12 18:45:00|6570.2|6564.2|6574.2|6568.2|6574.2|6568.2|6570.2|6564.2|100
1670871000000|2022-12-12 18:50:00|6573.2|6567.2|6571.2|6565.2|6576.2|6570.2|6571.2|6565.2|93
1670871300000|2022-12-12 18:55:00|6572.2|6566.2|6578.9|6560.9|6578.9|6571.2|6571.2|6560.9|104
1670871600000|2022-12-12 19:00:00|6579|6561|6575|6557|6580.8|6562.8|6573|6555|0
1670871900000|2022-12-12 19:05:00|6574.9|6556.9|6572.9|6554.9|6576.2|6558.2|6571.8|6553.8|0
1670872200000|2022-12-12 19:10:00|6572.8|6554.8|6578.8|6560.8|6578.9|6560.9|6572.8|6554.8|0
1670872500000|2022-12-12 19:15:00|6578.7|6560.7|6581.8|6563.8|6582.9|6564.9|6578|6560|0
1670872800000|2022-12-12 19:20:00|6581.7|6563.7|6590.1|6572.1|6590.3|6572.3|6581.7|6563.7|0
1670873100000|2022-12-12 19:25:00|6590.2|6572.2|6591.8|6573.8|6595.1|6577.1|6590.1|6572.1|0
1670873400000|2022-12-12 19:30:00|6591.9|6573.9|6588.3|6570.3|6591.9|6573.9|6586.8|6568.8|0
1670873700000|2022-12-12 19:35:00|6588.2|6570.2|6587.4|6569.4|6590.9|6572.9|6585.8|6567.8|0
1670874000000|2022-12-12 19:40:00|6587.5|6569.5|6592.9|6574.9|6593.8|6575.8|6587.4|6569.4|0
1670874300000|2022-12-12 19:45:00|6593|6575|6596.3|6578.3|6596.4|6578.4|6592.9|6574.9|0
1670874600000|2022-12-12 19:50:00|6596.2|6578.2|6600.2|6582.2|6600.2|6582.2|6595.5|6577.5|0
1670874900000|2022-12-12 19:55:00|6600.3|6582.3|6602.6|6584.6|6603.4|6585.4|6600.2|6582.2|0
1670875200000|2022-12-12 20:00:00|6602.8|6584.8|6599.6|6581.6|6603.9|6585.9|6599.6|6581.6|0
1670875500000|2022-12-12 20:05:00|6599.7|6581.7|6604.6|6586.6|6604.7|6586.7|6598.2|6580.2|0
1670875800000|2022-12-12 20:10:00|6604.7|6586.7|6602.1|6584.1|6606.1|6588.1|6600.2|6582.2|0
1670876100000|2022-12-12 20:15:00|6602.2|6584.2|6605.7|6587.7|6610|6592|6602.1|6584.1|0
1670876400000|2022-12-12 20:20:00|6605.6|6587.6|6609.3|6591.3|6609.3|6591.3|6605.4|6587.4|0
1670876700000|2022-12-12 20:25:00|6609.2|6591.2|6609.8|6591.8|6611.7|6593.7|6608.8|6590.8|0
1670877000000|2022-12-12 20:30:00|6609.9|6591.9|6608.9|6590.9|6610.3|6592.3|6607.2|6589.2|0
1670877300000|2022-12-12 20:35:00|6609|6591|6607.8|6589.8|6609|6591|6604.4|6586.4|0
1670877600000|2022-12-12 20:40:00|6607.7|6589.7|6612.2|6594.2|6619.6|6601.6|6607.7|6589.7|0
1670877900000|2022-12-12 20:45:00|6612.1|6594.1|6611|6593|6616.2|6598.2|6610.7|6592.7|0
1670878200000|2022-12-12 20:50:00|6610.9|6592.9|6615.5|6597.5|6617.4|6599.4|6606.5|6588.5|0
1670878500000|2022-12-12 20:55:00|6615.7|6597.7|6613.5|6595.5|6618.2|6600.2|6610.2|6592.2|0
1670878800000|2022-12-12 21:00:00|6613.2|6595.2|6609|6591|6613.3|6595.3|6608|6590|0
1670879100000|2022-12-12 21:05:00|6608.8|6590.8|6606.6|6588.6|6609|6591|6606.6|6588.6|0
1670879400000|2022-12-12 21:10:00|6606.4|6588.4|6608.3|6590.3|6608.9|6590.9|6606.3|6588.3|0
1670879700000|2022-12-12 21:15:00|6608.6|6590.6|6607.5|6589.5|6608.6|6590.6|6607|6589|0
1670880000000|2022-12-12 21:20:00|6607.4|6589.4|6608.1|6590.1|6608.3|6590.3|6606.2|6588.2|0
1670880300000|2022-12-12 21:25:00|6608.2|6590.2|6608.9|6590.9|6609.1|6591.1|6607.8|6589.8|0
1670880600000|2022-12-12 21:30:00|6608.6|6590.6|6608.6|6590.6|6608.9|6590.9|6608.1|6590.1|0
1670880900000|2022-12-12 21:35:00|6608.4|6590.4|6607.5|6589.5|6608.4|6590.4|6607.5|6589.5|0
1670881200000|2022-12-12 21:40:00|6607.8|6589.8|6608.6|6590.6|6608.6|6590.6|6607.5|6589.5|0
1670881500000|2022-12-12 21:45:00|6608.4|6590.4|6608.6|6590.6|6608.9|6590.9|6608.3|6590.3|0
1670881800000|2022-12-12 21:50:00|6608.5|6590.5|6609.3|6591.3|6609.9|6591.9|6608.3|6590.3|0
1670882100000|2022-12-12 21:55:00|6609.6|6591.6|6609.9|6591.9|6610.3|6592.3|6609.3|6591.3|0
1670882400000|2022-12-12 22:00:00|6610|6592|6608.7|6590.7|6610.1|6592.1|6608.7|6590.7|0
1670882700000|2022-12-12 22:05:00|6608.8|6590.8|6609.2|6591.2|6609.2|6591.2|6608.6|6590.6|0
1670883000000|2022-12-12 22:10:00|6609.3|6591.3|6613|6595|6613.4|6595.4|6609.2|6591.2|0
1670883300000|2022-12-12 22:15:00|6613.1|6595.1|6613|6595|6613.2|6595.2|6612.9|6594.9|0
1670883600000|2022-12-12 22:20:00|6613.1|6595.1|6613.5|6595.5|6613.7|6595.7|6613|6595|0
1670883900000|2022-12-12 22:25:00|6613.7|6595.7|6620.6|6602.6|6620.7|6602.7|6613.7|6595.7|0
1670884200000|2022-12-12 22:30:00|6620.5|6602.5|6620.7|6602.7|6620.7|6602.7|6620.1|6602.1|0
1670884500000|2022-12-12 22:35:00|6620.8|6602.8|6621.2|6603.2|6621.6|6603.6|6620.7|6602.7|0
1670884800000|2022-12-12 22:40:00|6621.6|6603.6|6621.9|6603.9|6622|6604|6621.4|6603.4|0
1670885100000|2022-12-12 22:45:00|6621.4|6603.4|6621.2|6603.2|6621.5|6603.5|6621.2|6603.2|0
1670885400000|2022-12-12 22:50:00|6621.1|6603.1|6621.2|6603.2|6621.2|6603.2|6621|6603|0
1670885700000|2022-12-12 22:55:00|6621.1|6603.1|6621.1|6603.1|6621.3|6603.3|6620.4|6602.4|0
1670886000000|2022-12-12 23:00:00|6621.9|6603.9|6621.1|6603.1|6622.8|6604.8|6621|6603|0
1670886300000|2022-12-12 23:05:00|6621|6603|6622|6604|6622.1|6604.1|6620.5|6602.5|0
1670886600000|2022-12-12 23:10:00|6622.1|6604.1|6620.5|6602.5|6622.4|6604.4|6620.5|6602.5|0
1670886900000|2022-12-12 23:15:00|6620.3|6602.3|6620.8|6602.8|6621.3|6603.3|6620.3|6602.3|0
1670887200000|2022-12-12 23:20:00|6620.9|6602.9|6620.8|6602.8|6621.6|6603.6|6620.5|6602.5|0
1670887500000|2022-12-12 23:25:00|6620.7|6602.7|6621.5|6603.5|6621.6|6603.6|6620.5|6602.5|0
1670887800000|2022-12-12 23:30:00|6621.4|6603.4|6621.3|6603.3|6621.6|6603.6|6620.5|6602.5|0
1670888100000|2022-12-12 23:35:00|6621.1|6603.1|6621.3|6603.3|6621.5|6603.5|6621|6603|0
1670888400000|2022-12-12 23:40:00|6621.4|6603.4|6622|6604|6622|6604|6619.8|6601.8|0
1670888700000|2022-12-12 23:45:00|6621.8|6603.8|6623.6|6605.6|6624.1|6606.1|6620.9|6602.9|0
1670889000000|2022-12-12 23:50:00|6623.8|6605.8|6622.8|6604.8|6624.9|6606.9|6622.5|6604.5|0
1670889300000|2022-12-12 23:55:00|6623|6605|6622.8|6604.8|6623|6605|6622|6604|0
1670889600000|2022-12-13 00:00:00|6623|6605|6624.1|6606.1|6625.6|6607.6|6623|6605|0
1670889900000|2022-12-13 00:05:00|6623.9|6605.9|6622.2|6604.2|6625.2|6607.2|6622.2|6604.2|0
1670890200000|2022-12-13 00:10:00|6622.4|6604.4|6623.3|6605.3|6625.2|6607.2|6622.2|6604.2|0
1670890500000|2022-12-13 00:15:00|6623.6|6605.6|6622.3|6604.3|6624.2|6606.2|6622|6604|0
1670890800000|2022-12-13 00:20:00|6622.1|6604.1|6623.2|6605.2|6623.8|6605.8|6622.1|6604.1|0
1670891100000|2022-12-13 00:25:00|6622.9|6604.9|6623.2|6605.2|6623.4|6605.4|6622.1|6604.1|0
1670891400000|2022-12-13 00:30:00|6623.1|6605.1|6623.1|6605.1|6623.4|6605.4|6621.9|6603.9|0
1670891700000|2022-12-13 00:35:00|6623.2|6605.2|6623.1|6605.1|6623.6|6605.6|6622|6604|0
1670892000000|2022-12-13 00:40:00|6622.9|6604.9|6623.4|6605.4|6623.4|6605.4|6622.6|6604.6|0
1670892300000|2022-12-13 00:45:00|6623.6|6605.6|6621.7|6603.7|6623.6|6605.6|6621.4|6603.4|0
1670892600000|2022-12-13 00:50:00|6621.5|6603.5|6621.9|6603.9|6622.4|6604.4|6620.6|6602.6|0
1670892900000|2022-12-13 00:55:00|6622.2|6604.2|6622.3|6604.3|6622.9|6604.9|6621.6|6603.6|0
1670893200000|2022-12-13 01:00:00|6622.2|6604.2|6613.6|6595.6|6622.3|6604.3|6613.1|6595.1|0
1670893500000|2022-12-13 01:05:00|6613.7|6595.7|6611.3|6593.3|6613.7|6595.7|6610.7|6592.7|0
1670893800000|2022-12-13 01:10:00|6611.2|6593.2|6610.5|6592.5|6611.3|6593.3|6610.2|6592.2|0
1670894100000|2022-12-13 01:15:00|6611|6593|6624.2|6618.2|6635.2|6629.2|6588.2|6582.2|2698
1670894400000|2022-12-13 01:20:00|6623.2|6617.2|6618.2|6612.2|6638.2|6632.2|6615.2|6609.2|1335
1670894700000|2022-12-13 01:25:00|6619.2|6613.2|6617.2|6611.2|6620.2|6614.2|6613.2|6607.2|799
1670895000000|2022-12-13 01:30:00|6615.2|6609.2|6618.4|6612.4|6634.2|6628.2|6604.2|6598.2|5266
1670895300000|2022-12-13 01:35:00|6619.4|6613.4|6625.4|6619.4|6641.4|6635.4|6616.4|6610.4|3780
1670895600000|2022-12-13 01:40:00|6627.4|6621.4|6655.4|6649.4|6673.4|6667.4|6624.4|6618.4|2698
1670895900000|2022-12-13 01:45:00|6656.4|6650.4|6644.4|6638.4|6666.4|6660.4|6642.4|6636.4|2481
1670896200000|2022-12-13 01:50:00|6643.4|6637.4|6651.4|6645.4|6652.4|6646.4|6628.4|6622.4|1702
1670896500000|2022-12-13 01:55:00|6652.4|6646.4|6663.4|6657.4|6679.4|6673.4|6651.4|6645.4|2247
1670896800000|2022-12-13 02:00:00|6662.4|6656.4|6687.4|6681.4|6693.4|6687.4|6660.4|6654.4|1530
1670897100000|2022-12-13 02:05:00|6686.4|6680.4|6681.4|6675.4|6695.4|6689.4|6680.4|6674.4|1748
1670897400000|2022-12-13 02:10:00|6680.4|6674.4|6691.4|6685.4|6694.4|6688.4|6677.4|6671.4|1222
1670897700000|2022-12-13 02:15:00|6692.4|6686.4|6707.4|6701.4|6707.4|6701.4|6685.4|6679.4|1727
1670898000000|2022-12-13 02:20:00|6708.4|6702.4|6715.4|6709.4|6725.4|6719.4|6705.4|6699.4|2089
1670898300000|2022-12-13 02:25:00|6716.4|6710.4|6691.4|6685.4|6718.4|6712.4|6688.4|6682.4|1382
1670898600000|2022-12-13 02:30:00|6692.4|6686.4|6679.4|6673.4|6694.4|6688.4|6677.4|6671.4|1275
1670898900000|2022-12-13 02:35:00|6678.4|6672.4|6697.4|6691.4|6698.4|6692.4|6671.4|6665.4|1985
1670899200000|2022-12-13 02:40:00|6696.4|6690.4|6731.4|6725.4|6733.4|6727.4|6694.4|6688.4|2607
1670899500000|2022-12-13 02:45:00|6732.4|6726.4|6726.4|6720.4|6740.4|6734.4|6719.4|6713.4|2521
1670899800000|2022-12-13 02:50:00|6725.4|6719.4|6721.4|6715.4|6739.4|6733.4|6716.4|6710.4|2206
1670900100000|2022-12-13 02:55:00|6720.4|6714.4|6705.4|6699.4|6721.4|6715.4|6701.4|6695.4|1443
1670900400000|2022-12-13 03:00:00|6707.4|6701.4|6696.4|6690.4|6712.4|6706.4|6688.4|6682.4|1297
1670900700000|2022-12-13 03:05:00|6695.4|6689.4|6682.4|6676.4|6700.4|6694.4|6680.4|6674.4|1224
1670901000000|2022-12-13 03:10:00|6683.4|6677.4|6693.4|6687.4|6701.4|6695.4|6680.4|6674.4|1025
1670901300000|2022-12-13 03:15:00|6691.4|6685.4|6676.4|6670.4|6694.4|6688.4|6674.4|6668.4|1232
1670901600000|2022-12-13 03:20:00|6675.4|6669.4|6647.4|6641.4|6676.4|6670.4|6646.4|6640.4|1477
1670901900000|2022-12-13 03:25:00|6648.4|6642.4|6646.4|6640.4|6654.4|6648.4|6635.4|6629.4|2243
1670902200000|2022-12-13 03:30:00|6645.4|6639.4|6673.4|6667.4|6673.4|6667.4|6642.4|6636.4|1014
1670902500000|2022-12-13 03:35:00|6674.4|6668.4|6677.4|6671.4|6678.4|6672.4|6671.4|6665.4|791
1670902800000|2022-12-13 03:40:00|6676.4|6670.4|6675.4|6669.4|6684.4|6678.4|6673.4|6667.4|432
1670903100000|2022-12-13 03:45:00|6674.4|6668.4|6673.4|6667.4|6682.4|6676.4|6673.4|6667.4|615
1670903400000|2022-12-13 03:50:00|6674.4|6668.4|6685.4|6679.4|6686.4|6680.4|6673.4|6667.4|664
1670903700000|2022-12-13 03:55:00|6683.4|6677.4|6680.4|6674.4|6683.4|6677.4|6677.4|6671.4|585
1670904000000|2022-12-13 04:00:00|6684.3|6666.3|6683.7|6665.7|6684.9|6666.9|6683.7|6665.7|0
1670904300000|2022-12-13 04:05:00|6683.8|6665.8|6683.9|6665.9|6684.7|6666.7|6683.2|6665.2|0
1670904600000|2022-12-13 04:10:00|6684.2|6666.2|6684.2|6666.2|6684.4|6666.4|6683.9|6665.9|0
1670904900000|2022-12-13 04:15:00|6684.3|6666.3|6684.3|6666.3|6684.9|6666.9|6684.1|6666.1|0
1670905200000|2022-12-13 04:20:00|6684|6666|6683.6|6665.6|6684.5|6666.5|6683.6|6665.6|0
1670905500000|2022-12-13 04:25:00|6683.4|6665.4|6683.6|6665.6|6683.9|6665.9|6683.2|6665.2|0
1670905800000|2022-12-13 04:30:00|6683.9|6665.9|6685.6|6667.6|6685.6|6667.6|6683.4|6665.4|0
1670906100000|2022-12-13 04:35:00|6685.8|6667.8|6685.2|6667.2|6686.2|6668.2|6685.2|6667.2|0
1670906400000|2022-12-13 04:40:00|6685.4|6667.4|6685.9|6667.9|6686.2|6668.2|6685.4|6667.4|0
1670906700000|2022-12-13 04:45:00|6685.7|6667.7|6687|6669|6687.3|6669.3|6685.7|6667.7|0
1670907000000|2022-12-13 04:50:00|6686.8|6668.8|6687.8|6669.8|6688|6670|6686.8|6668.8|0
1670907300000|2022-12-13 04:55:00|6687.9|6669.9|6688.4|6670.4|6688.7|6670.7|6687.5|6669.5|0
1670907600000|2022-12-13 05:00:00|6688.6|6670.6|6677.4|6671.4|6688.6|6681.4|6669.4|6663.4|2566
1670907900000|2022-12-13 05:05:00|6676.4|6670.4|6655.4|6649.4|6687.4|6681.4|6654.4|6648.4|1249
1670908200000|2022-12-13 05:10:00|6656.4|6650.4|6662.4|6656.4|6668.4|6662.4|6652.4|6646.4|799
1670908500000|2022-12-13 05:15:00|6663.4|6657.4|6665.4|6659.4|6673.4|6667.4|6660.4|6654.4|1149
1670908800000|2022-12-13 05:20:00|6666.4|6660.4|6675.4|6669.4|6681.4|6675.4|6664.4|6658.4|648
1670909100000|2022-12-13 05:25:00|6674.4|6668.4|6680.4|6674.4|6680.4|6674.4|6667.4|6661.4|1304
1670909400000|2022-12-13 05:30:00|6681.4|6675.4|6677.4|6671.4|6686.4|6680.4|6663.4|6657.4|1001
1670909700000|2022-12-13 05:35:00|6676.4|6670.4|6674.4|6668.4|6687.4|6681.4|6670.4|6664.4|996
1670910000000|2022-12-13 05:40:00|6673.4|6667.4|6660.4|6654.4|6673.4|6667.4|6659.4|6653.4|522
1670910300000|2022-12-13 05:45:00|6661.4|6655.4|6690.4|6684.4|6690.4|6684.4|6657.4|6651.4|1513
1670910600000|2022-12-13 05:50:00|6687.4|6681.4|6710.4|6704.4|6715.4|6709.4|6681.4|6675.4|2768
1670910900000|2022-12-13 05:55:00|6708.4|6702.4|6691.4|6685.4|6712.4|6706.4|6685.4|6679.4|1260
1670911200000|2022-12-13 06:00:00|6692.4|6686.4|6696.4|6690.4|6702.4|6696.4|6687.4|6681.4|2071
1670911500000|2022-12-13 06:05:00|6695.4|6689.4|6686.4|6680.4|6695.4|6689.4|6680.4|6674.4|984
1670911800000|2022-12-13 06:10:00|6687.4|6681.4|6682.4|6676.4|6695.4|6689.4|6680.4|6674.4|837
1670912100000|2022-12-13 06:15:00|6681.4|6675.4|6692.4|6686.4|6694.4|6688.4|6678.4|6672.4|977
1670912400000|2022-12-13 06:20:00|6691.4|6685.4|6687.4|6681.4|6692.4|6686.4|6681.4|6675.4|1127
1670912700000|2022-12-13 06:25:00|6684.4|6678.4|6679.4|6673.4|6690.4|6684.4|6676.4|6670.4|1151
1670913000000|2022-12-13 06:30:00|6678.4|6672.4|6676.4|6670.4|6683.4|6677.4|6675.4|6669.4|1177
1670913300000|2022-12-13 06:35:00|6677.4|6671.4|6690.4|6684.4|6691.4|6685.4|6677.4|6671.4|1075
1670913600000|2022-12-13 06:40:00|6689.4|6683.4|6687.4|6681.4|6694.4|6688.4|6683.4|6677.4|1329
1670913900000|2022-12-13 06:45:00|6688.4|6682.4|6677.4|6671.4|6691.4|6685.4|6677.4|6671.4|832
1670914200000|2022-12-13 06:50:00|6676.4|6670.4|6666.4|6660.4|6678.4|6672.4|6662.4|6656.4|1596
1670914500000|2022-12-13 06:55:00|6665.4|6659.4|6674.4|6668.4|6680.4|6674.4|6663.4|6657.4|3767
1670914800000|2022-12-13 07:00:00|6675.4|6669.4|6679.4|6673.4|6680.4|6674.4|6670.4|6664.4|556
1670915100000|2022-12-13 07:05:00|6680.4|6674.4|6687.4|6681.4|6689.4|6683.4|6678.4|6672.4|558
1670915400000|2022-12-13 07:10:00|6688.4|6682.4|6685.4|6679.4|6692.4|6686.4|6684.4|6678.4|478
1670915700000|2022-12-13 07:15:00|6686.4|6680.4|6680.4|6674.4|6689.4|6683.4|6674.4|6668.4|532
1670916000000|2022-12-13 07:20:00|6681.4|6675.4|6676.4|6670.4|6681.4|6675.4|6674.4|6668.4|388
1670916300000|2022-12-13 07:25:00|6675.4|6669.4|6691.4|6685.4|6696.4|6690.4|6674.4|6668.4|872
1670916600000|2022-12-13 07:30:00|6690.4|6684.4|6680.4|6674.4|6690.4|6684.4|6676.4|6670.4|885
1670916900000|2022-12-13 07:35:00|6679.4|6673.4|6680.4|6674.4|6681.4|6675.4|6674.4|6668.4|1028
1670917200000|2022-12-13 07:40:00|6679.4|6673.4|6681.4|6675.4|6681.4|6675.4|6674.4|6668.4|1272
1670917500000|2022-12-13 07:45:00|6680.4|6674.4|6667.4|6661.4|6680.4|6674.4|6666.4|6660.4|1106
1670917800000|2022-12-13 07:50:00|6666.4|6660.4|6660.4|6654.4|6667.4|6661.4|6658.4|6652.4|4200
1670918100000|2022-12-13 07:55:00|6661.4|6655.4|6659.4|6653.4|6661.4|6655.4|6649.4|6643.4|1350
1670918400000|2022-12-13 08:00:00|6660.4|6654.4|6671.4|6665.4|6678.4|6672.4|6658.4|6652.4|2017
1670918700000|2022-12-13 08:05:00|6672.4|6666.4|6661.4|6655.4|6675.4|6669.4|6659.4|6653.4|2830
1670919000000|2022-12-13 08:10:00|6660.4|6654.4|6664.4|6658.4|6664.4|6658.4|6657.4|6651.4|1477
1670919300000|2022-12-13 08:15:00|6665.4|6659.4|6668.4|6662.4|6668.4|6662.4|6664.4|6658.4|1750
1670919600000|2022-12-13 08:20:00|6667.4|6661.4|6672.4|6666.4|6672.4|6666.4|6665.4|6659.4|1733
1670919900000|2022-12-13 08:25:00|6671.4|6665.4|6675.4|6669.4|6675.4|6669.4|6670.4|6664.4|1117
1670920200000|2022-12-13 08:30:00|6679.9|6661.9|6677.5|6659.5|6680.4|6662.4|6677.2|6659.2|10
1670920500000|2022-12-13 08:35:00|6677.3|6659.3|6677.4|6659.4|6677.7|6659.7|6675.6|6657.6|0
1670920800000|2022-12-13 08:40:00|6677.5|6659.5|6679.7|6661.7|6680.7|6662.7|6677.1|6659.1|0
1670921100000|2022-12-13 08:45:00|6679.5|6661.5|6677.3|6659.3|6679.5|6661.5|6676.5|6658.5|0
1670921400000|2022-12-13 08:50:00|6677.2|6659.2|6675.1|6657.1|6678.3|6660.3|6675.1|6657.1|0
1670921700000|2022-12-13 08:55:00|6674.9|6656.9|6679.5|6661.5|6679.8|6661.8|6674.5|6656.5|0
1670922000000|2022-12-13 09:00:00|6679.6|6661.6|6679|6661|6680.8|6662.8|6678.4|6660.4|0
1670922300000|2022-12-13 09:05:00|6678.9|6660.9|6682.7|6664.7|6683.3|6665.3|6678.7|6660.7|0
1670922600000|2022-12-13 09:10:00|6682.6|6664.6|6681.1|6663.1|6683.8|6665.8|6680|6662|0
1670922900000|2022-12-13 09:15:00|6677.4|6671.4|6671.4|6665.4|6678.4|6672.4|6668.4|6662.4|580
1670923200000|2022-12-13 09:20:00|6672.4|6666.4|6668.4|6662.4|6674.4|6668.4|6666.4|6660.4|872
1670923500000|2022-12-13 09:25:00|6667.4|6661.4|6671.4|6665.4|6672.4|6666.4|6667.4|6661.4|130
1670923800000|2022-12-13 09:30:00|6670.4|6664.4|6671.4|6665.4|6671.4|6665.4|6669.4|6663.4|195
1670924100000|2022-12-13 09:35:00|6672.4|6666.4|6633.4|6627.4|6672.4|6666.4|6633.4|6627.4|1073
1670924400000|2022-12-13 09:40:00|6634.4|6628.4|6583.4|6577.4|6636.4|6630.4|6574.4|6568.4|2104
1670924700000|2022-12-13 09:45:00|6585.4|6579.4|6606.4|6600.4|6607.4|6601.4|6574.4|6568.4|1189
1670925000000|2022-12-13 09:50:00|6608.4|6602.4|6616.4|6610.4|6619.4|6613.4|6606.4|6600.4|640
1670925300000|2022-12-13 09:55:00|6617.4|6611.4|6611.4|6605.4|6618.4|6612.4|6608.4|6602.4|283
1670925600000|2022-12-13 10:00:00|6610.4|6604.4|6597.4|6591.4|6612.4|6606.4|6589.4|6583.4|512
1670925900000|2022-12-13 10:05:00|6599.4|6593.4|6605.4|6599.4|6607.4|6601.4|6598.4|6592.4|100
1670926200000|2022-12-13 10:10:00|6604.4|6598.4|6611.4|6605.4|6611.4|6605.4|6599.4|6593.4|268
1670926500000|2022-12-13 10:15:00|6612.4|6606.4|6616.4|6610.4|6618.4|6612.4|6612.4|6606.4|112
1670926800000|2022-12-13 10:20:00|6617.4|6611.4|6616.4|6610.4|6621.4|6615.4|6615.4|6609.4|177
1670927100000|2022-12-13 10:25:00|6617.4|6611.4|6623.4|6617.4|6627.4|6621.4|6616.4|6610.4|207
1670927400000|2022-12-13 10:30:00|6624.4|6618.4|6629.4|6623.4|6630.4|6624.4|6620.4|6614.4|145
1670927700000|2022-12-13 10:35:00|6630.4|6624.4|6627.4|6621.4|6630.4|6624.4|6623.4|6617.4|180
1670928000000|2022-12-13 10:40:00|6626.4|6620.4|6626.4|6620.4|6627.4|6621.4|6622.4|6616.4|212
1670928300000|2022-12-13 10:45:00|6627.4|6621.4|6631.4|6625.4|6632.4|6626.4|6627.4|6621.4|163
1670928600000|2022-12-13 10:50:00|6632.4|6626.4|6640.4|6634.4|6643.4|6637.4|6632.4|6626.4|346
1670928900000|2022-12-13 10:55:00|6641.4|6635.4|6641.4|6635.4|6644.4|6638.4|6639.4|6633.4|273
1670929200000|2022-12-13 11:00:00|6641.9|6635.9|6641.9|6635.9|6642.9|6636.9|6640.9|6634.9|72
1670929500000|2022-12-13 11:05:00|6641.4|6635.4|6640.4|6634.4|6641.9|6635.9|6636.4|6630.4|98
1670929800000|2022-12-13 11:10:00|6639.9|6633.9|6642.4|6636.4|6645.4|6639.4|6639.4|6633.4|44
1670930100000|2022-12-13 11:15:00|6642.9|6636.9|6639.4|6633.4|6642.9|6636.9|6637.4|6631.4|96
1670930400000|2022-12-13 11:20:00|6639.9|6633.9|6646.4|6640.4|6647.9|6641.9|6639.4|6633.4|98
1670930700000|2022-12-13 11:25:00|6645.9|6639.9|6646.9|6640.9|6648.4|6642.4|6644.4|6638.4|55
1670931000000|2022-12-13 11:30:00|6647.9|6641.9|6640.9|6634.9|6648.9|6642.9|6639.9|6633.9|90
1670931300000|2022-12-13 11:35:00|6641.9|6635.9|6641.9|6635.9|6644.9|6638.9|6640.4|6634.4|22
1670931600000|2022-12-13 11:40:00|6642.4|6636.4|6642.4|6636.4|6644.9|6638.9|6641.4|6635.4|14
1670931900000|2022-12-13 11:45:00|6641.9|6635.9|6634.4|6628.4|6642.9|6636.9|6633.9|6627.9|48
1670932200000|2022-12-13 11:50:00|6633.9|6627.9|6635.9|6629.9|6638.9|6632.9|6632.4|6626.4|115
1670932500000|2022-12-13 11:55:00|6635.4|6629.4|6639.4|6633.4|6640.9|6634.9|6634.9|6628.9|39
1670932800000|2022-12-13 12:00:00|6638.9|6632.9|6634.9|6628.9|6638.9|6632.9|6632.9|6626.9|86
1670933100000|2022-12-13 12:05:00|6634.4|6628.4|6633.9|6627.9|6635.9|6629.9|6632.9|6626.9|27
1670933400000|2022-12-13 12:10:00|6634.4|6628.4|6635.9|6629.9|6637.4|6631.4|6633.9|6627.9|53
1670933700000|2022-12-13 12:15:00|6635.4|6629.4|6632.4|6626.4|6635.4|6629.4|6631.4|6625.4|24
1670934000000|2022-12-13 12:20:00|6631.9|6625.9|6637.4|6631.4|6637.4|6631.4|6631.4|6625.4|54
1670934300000|2022-12-13 12:25:00|6637.9|6631.9|6638.9|6632.9|6639.4|6633.4|6636.9|6630.9|40
1670934600000|2022-12-13 12:30:00|6639.4|6633.4|6639.9|6633.9|6641.9|6635.9|6638.9|6632.9|86
1670934900000|2022-12-13 12:35:00|6640.4|6634.4|6641.9|6635.9|6642.9|6636.9|6639.9|6633.9|104
1670935200000|2022-12-13 12:40:00|6642.9|6636.9|6641.4|6635.4|6642.9|6636.9|6639.9|6633.9|44
1670935500000|2022-12-13 12:45:00|6640.9|6634.9|6638.9|6632.9|6642.4|6636.4|6638.4|6632.4|82
1670935800000|2022-12-13 12:50:00|6639.4|6633.4|6635.9|6629.9|6639.9|6633.9|6634.9|6628.9|91
1670936100000|2022-12-13 12:55:00|6635.4|6629.4|6636.9|6630.9|6639.9|6633.9|6633.9|6627.9|126
1670936400000|2022-12-13 13:00:00|6637.4|6631.4|6632.9|6626.9|6637.9|6631.9|6632.4|6626.4|48
1670936700000|2022-12-13 13:05:00|6633.4|6627.4|6632.9|6626.9|6635.4|6629.4|6630.9|6624.9|86
1670937000000|2022-12-13 13:10:00|6632.4|6626.4|6629.4|6623.4|6632.9|6626.9|6628.4|6622.4|75
1670937300000|2022-12-13 13:15:00|6629.9|6623.9|6631.9|6625.9|6633.9|6627.9|6628.4|6622.4|221
1670937600000|2022-12-13 13:20:00|6632.4|6626.4|6636.9|6630.9|6639.9|6633.9|6630.9|6624.9|257
1670937900000|2022-12-13 13:25:00|6636.4|6630.4|6648.9|6642.9|6653.4|6647.4|6634.9|6628.9|176
1670938200000|2022-12-13 13:30:00|6649.9|6643.9|6715.4|6709.4|6758.4|6752.4|6649.9|6643.9|2940
1670938500000|2022-12-13 13:35:00|6716.4|6710.4|6719.4|6713.4|6729.4|6723.4|6683.9|6677.9|1444
1670938800000|2022-12-13 13:40:00|6718.9|6712.9|6740.4|6734.4|6747.4|6741.4|6718.9|6712.9|795
1670939100000|2022-12-13 13:45:00|6739.9|6733.9|6751.4|6745.4|6757.4|6751.4|6736.9|6730.9|573
1670939400000|2022-12-13 13:50:00|6751.9|6745.9|6736.4|6730.4|6755.9|6749.9|6729.4|6723.4|673
1670939700000|2022-12-13 13:55:00|6737.4|6731.4|6749.4|6743.4|6749.9|6743.9|6735.4|6729.4|230
1670940000000|2022-12-13 14:00:00|6748.9|6742.9|6760.9|6754.9|6766.9|6760.9|6747.4|6741.4|471
1670940300000|2022-12-13 14:05:00|6760.4|6754.4|6763.4|6757.4|6764.9|6758.9|6754.4|6748.4|465
1670940600000|2022-12-13 14:10:00|6763.9|6757.9|6788.9|6782.9|6789.4|6783.4|6760.9|6754.9|803
1670940900000|2022-12-13 14:15:00|6788.4|6782.4|6806.4|6800.4|6810.9|6804.9|6788.4|6782.4|966
1670941200000|2022-12-13 14:20:00|6805.9|6799.9|6809.9|6803.9|6828.9|6822.9|6804.4|6798.4|1066
1670941500000|2022-12-13 14:25:00|6809.4|6803.4|6817.9|6811.9|6818.4|6812.4|6802.4|6796.4|532
1670941800000|2022-12-13 14:30:00|6818.9|6812.9|6798.9|6792.9|6823.4|6817.4|6780.9|6774.9|1622
1670942100000|2022-12-13 14:35:00|6800.4|6794.4|6780.9|6774.9|6808.9|6802.9|6770.9|6764.9|1044
1670942400000|2022-12-13 14:40:00|6780.4|6774.4|6804.4|6798.4|6807.9|6801.9|6777.9|6771.9|781
1670942700000|2022-12-13 14:45:00|6803.9|6797.9|6812.4|6806.4|6816.9|6810.9|6797.4|6791.4|499
1670943000000|2022-12-13 14:50:00|6811.4|6805.4|6831.9|6825.9|6831.9|6825.9|6797.4|6791.4|609
1670943300000|2022-12-13 14:55:00|6830.9|6824.9|6835.4|6829.4|6855.9|6849.9|6829.9|6823.9|1168
1670943600000|2022-12-13 15:00:00|6834.9|6828.9|6823.4|6817.4|6846.9|6840.9|6820.4|6814.4|854
1670943900000|2022-12-13 15:05:00|6822.9|6816.9|6808.4|6802.4|6826.4|6820.4|6792.4|6786.4|859
1670944200000|2022-12-13 15:10:00|6807.9|6801.9|6822.4|6816.4|6829.9|6823.9|6802.4|6796.4|607
1670944500000|2022-12-13 15:15:00|6822.9|6816.9|6818.4|6812.4|6827.4|6821.4|6809.4|6803.4|436
1670944800000|2022-12-13 15:20:00|6818.9|6812.9|6796.9|6790.9|6822.4|6816.4|6795.9|6789.9|714
1670945100000|2022-12-13 15:25:00|6797.4|6791.4|6786.4|6780.4|6797.4|6791.4|6776.4|6770.4|545
1670945400000|2022-12-13 15:30:00|6785.9|6779.9|6787.9|6781.9|6788.4|6782.4|6763.9|6757.9|773
1670945700000|2022-12-13 15:35:00|6788.4|6782.4|6754.9|6748.9|6789.9|6783.9|6754.9|6748.9|434
1670946000000|2022-12-13 15:40:00|6753.9|6747.9|6772.4|6766.4|6774.9|6768.9|6753.9|6747.9|769
1670946300000|2022-12-13 15:45:00|6772.9|6766.9|6761.9|6755.9|6777.9|6771.9|6760.9|6754.9|343
1670946600000|2022-12-13 15:50:00|6762.4|6756.4|6764.4|6758.4|6773.9|6767.9|6759.4|6753.4|388
1670946900000|2022-12-13 15:55:00|6764.9|6758.9|6762.4|6756.4|6767.9|6761.9|6755.4|6749.4|224
1670947200000|2022-12-13 16:00:00|6762.9|6756.9|6763.4|6757.4|6772.9|6766.9|6757.9|6751.9|243
1670947500000|2022-12-13 16:05:00|6762.9|6756.9|6760.9|6754.9|6767.9|6761.9|6757.4|6751.4|120
1670947800000|2022-12-13 16:10:00|6761.4|6755.4|6762.9|6756.9|6764.9|6758.9|6757.4|6751.4|231
1670948100000|2022-12-13 16:15:00|6762.4|6756.4|6760.9|6754.9|6763.9|6757.9|6752.9|6746.9|252
1670948400000|2022-12-13 16:20:00|6760.4|6754.4|6754.4|6748.4|6761.4|6755.4|6752.9|6746.9|131
1670948700000|2022-12-13 16:25:00|6754.9|6748.9|6748.4|6742.4|6755.9|6749.9|6746.9|6740.9|201
1670949000000|2022-12-13 16:30:00|6748.9|6742.9|6755.9|6749.9|6757.9|6751.9|6746.9|6740.9|336
1670949300000|2022-12-13 16:35:00|6756.4|6750.4|6741.4|6735.4|6757.4|6751.4|6739.9|6733.9|211
1670949600000|2022-12-13 16:40:00|6740.9|6734.9|6733.4|6727.4|6741.9|6735.9|6729.4|6723.4|446
1670949900000|2022-12-13 16:45:00|6733.9|6727.9|6719.9|6713.9|6736.4|6730.4|6717.4|6711.4|259
1670950200000|2022-12-13 16:50:00|6719.4|6713.4|6713.4|6707.4|6719.4|6713.4|6704.9|6698.9|417
1670950500000|2022-12-13 16:55:00|6713.9|6707.9|6715.4|6709.4|6716.4|6710.4|6706.4|6700.4|195
1670950800000|2022-12-13 17:00:00|6717.4|6711.4|6716.4|6710.4|6719.4|6713.4|6714.4|6708.4|112
1670951100000|2022-12-13 17:05:00|6715.4|6709.4|6703.4|6697.4|6717.4|6711.4|6703.4|6697.4|249
1670951400000|2022-12-13 17:10:00|6702.4|6696.4|6692.4|6686.4|6704.4|6698.4|6686.4|6680.4|552
1670951700000|2022-12-13 17:15:00|6691.4|6685.4|6662.4|6656.4|6692.4|6686.4|6661.4|6655.4|454
1670952000000|2022-12-13 17:20:00|6663.4|6657.4|6677.4|6671.4|6682.4|6676.4|6660.4|6654.4|353
1670952300000|2022-12-13 17:25:00|6679.4|6673.4|6675.4|6669.4|6682.4|6676.4|6669.4|6663.4|185
1670952600000|2022-12-13 17:30:00|6673.4|6667.4|6671.4|6665.4|6674.4|6668.4|6664.4|6658.4|268
1670952900000|2022-12-13 17:35:00|6670.4|6664.4|6677.4|6671.4|6678.4|6672.4|6669.4|6663.4|281
1670953200000|2022-12-13 17:40:00|6680.4|6674.4|6676.4|6670.4|6680.4|6674.4|6669.4|6663.4|159
1670953500000|2022-12-13 17:45:00|6679.4|6673.4|6672.4|6666.4|6685.4|6679.4|6672.4|6666.4|270
1670953800000|2022-12-13 17:50:00|6673.4|6667.4|6683.4|6677.4|6685.4|6679.4|6672.4|6666.4|194
1670954100000|2022-12-13 17:55:00|6682.4|6676.4|6688.4|6682.4|6690.4|6684.4|6682.4|6676.4|159
1670954400000|2022-12-13 18:00:00|6689.4|6683.4|6690.4|6684.4|6693.4|6687.4|6688.4|6682.4|203
1670954700000|2022-12-13 18:05:00|6691.4|6685.4|6687.4|6681.4|6692.4|6686.4|6687.4|6681.4|40
1670955000000|2022-12-13 18:10:00|6688.4|6682.4|6694.4|6688.4|6696.4|6690.4|6688.4|6682.4|98
1670955300000|2022-12-13 18:15:00|6693.4|6687.4|6692.4|6686.4|6696.4|6690.4|6688.4|6682.4|389
1670955600000|2022-12-13 18:20:00|6693.4|6687.4|6699.4|6693.4|6699.4|6693.4|6691.4|6685.4|323
1670955900000|2022-12-13 18:25:00|6700.4|6694.4|6702.4|6696.4|6702.4|6696.4|6697.4|6691.4|128
1670956200000|2022-12-13 18:30:00|6701.4|6695.4|6696.4|6690.4|6706.4|6700.4|6696.4|6690.4|213
1670956500000|2022-12-13 18:35:00|6695.4|6689.4|6688.4|6682.4|6696.4|6690.4|6688.4|6682.4|135
1670956800000|2022-12-13 18:40:00|6687.4|6681.4|6683.4|6677.4|6687.4|6681.4|6679.4|6673.4|132
1670957100000|2022-12-13 18:45:00|6684.4|6678.4|6675.4|6669.4|6684.4|6678.4|6672.4|6666.4|116
1670957400000|2022-12-13 18:50:00|6674.4|6668.4|6657.4|6651.4|6678.4|6672.4|6657.4|6651.4|261
1670957700000|2022-12-13 18:55:00|6658.4|6652.4|6681.8|6663.8|6681.8|6663.8|6657.4|6651.4|303
1670958000000|2022-12-13 19:00:00|6681.7|6663.7|6693.1|6675.1|6693.2|6675.2|6681.6|6663.6|0
1670958300000|2022-12-13 19:05:00|6693.2|6675.2|6686.1|6668.1|6693.3|6675.3|6684|6666|0
1670958600000|2022-12-13 19:10:00|6686|6668|6685.9|6667.9|6687|6669|6681.2|6663.2|0
1670958900000|2022-12-13 19:15:00|6685.8|6667.8|6688.2|6670.2|6691|6673|6685.8|6667.8|0
1670959200000|2022-12-13 19:20:00|6688.1|6670.1|6691|6673|6691.1|6673.1|6685.3|6667.3|0
1670959500000|2022-12-13 19:25:00|6690.9|6672.9|6689.2|6671.2|6692.4|6674.4|6688.4|6670.4|0
1670959800000|2022-12-13 19:30:00|6689.3|6671.3|6688.2|6670.2|6692.5|6674.5|6686.5|6668.5|0
1670960100000|2022-12-13 19:35:00|6688.1|6670.1|6696.7|6678.7|6696.9|6678.9|6688|6670|0
1670960400000|2022-12-13 19:40:00|6696.8|6678.8|6706.5|6688.5|6708.8|6690.8|6696.2|6678.2|0
1670960700000|2022-12-13 19:45:00|6706.6|6688.6|6706.9|6688.9|6709.4|6691.4|6706.1|6688.1|0
1670961000000|2022-12-13 19:50:00|6706.8|6688.8|6691.8|6673.8|6706.9|6688.9|6691.7|6673.7|0
1670961300000|2022-12-13 19:55:00|6691.7|6673.7|6695.8|6677.8|6697|6679|6689.4|6671.4|0
1670961600000|2022-12-13 20:00:00|6695.9|6677.9|6683.1|6665.1|6695.9|6677.9|6681.5|6663.5|0
1670961900000|2022-12-13 20:05:00|6683.2|6665.2|6685.9|6667.9|6686.3|6668.3|6679.4|6661.4|0
1670962200000|2022-12-13 20:10:00|6686|6668|6685.9|6667.9|6687.1|6669.1|6682.4|6664.4|0
1670962500000|2022-12-13 20:15:00|6686|6668|6692.3|6674.3|6693.9|6675.9|6683.4|6665.4|0
1670962800000|2022-12-13 20:20:00|6692.1|6674.1|6694.2|6676.2|6694.4|6676.4|6688.9|6670.9|0
1670963100000|2022-12-13 20:25:00|6694.1|6676.1|6694.5|6676.5|6694.7|6676.7|6689.9|6671.9|0
1670963400000|2022-12-13 20:30:00|6694.4|6676.4|6705.3|6687.3|6706.8|6688.8|6694.4|6676.4|0
1670963700000|2022-12-13 20:35:00|6705.4|6687.4|6697.6|6679.6|6705.6|6687.6|6692.7|6674.7|0
1670964000000|2022-12-13 20:40:00|6697.7|6679.7|6700.2|6682.2|6702.2|6684.2|6696.9|6678.9|0
1670964300000|2022-12-13 20:45:00|6700.5|6682.5|6696.4|6678.4|6705.4|6687.4|6696.3|6678.3|0
1670964600000|2022-12-13 20:50:00|6696.5|6678.5|6703.9|6685.9|6707.9|6689.9|6696.5|6678.5|0
1670964900000|2022-12-13 20:55:00|6703.8|6685.8|6696.7|6678.7|6703.8|6685.8|6694.1|6676.1|0
1670965200000|2022-12-13 21:00:00|6697.1|6679.1|6692.4|6674.4|6697.1|6679.1|6691.9|6673.9|0
1670965500000|2022-12-13 21:05:00|6692.7|6674.7|6699.1|6681.1|6700.2|6682.2|6692.7|6674.7|0
1670965800000|2022-12-13 21:10:00|6699.4|6681.4|6696.4|6678.4|6699.4|6681.4|6695.1|6677.1|0
1670966100000|2022-12-13 21:15:00|6696.2|6678.2|6695.9|6677.9|6698.9|6680.9|6695.9|6677.9|0
1670966400000|2022-12-13 21:20:00|6696.1|6678.1|6694.6|6676.6|6696.2|6678.2|6694|6676|0
1670966700000|2022-12-13 21:25:00|6694.7|6676.7|6695.7|6677.7|6695.7|6677.7|6693.5|6675.5|0
1670967000000|2022-12-13 21:30:00|6695.5|6677.5|6696.3|6678.3|6696.8|6678.8|6694.9|6676.9|0
1670967300000|2022-12-13 21:35:00|6696.4|6678.4|6697.1|6679.1|6697.1|6679.1|6695.8|6677.8|0
1670967600000|2022-12-13 21:40:00|6697.3|6679.3|6698.7|6680.7|6699.2|6681.2|6696.3|6678.3|0
1670967900000|2022-12-13 21:45:00|6698.4|6680.4|6695.6|6677.6|6698.7|6680.7|6695.1|6677.1|0
1670968200000|2022-12-13 21:50:00|6695.4|6677.4|6694.4|6676.4|6695.6|6677.6|6693.9|6675.9|0
1670968500000|2022-12-13 21:55:00|6694.2|6676.2|6694.1|6676.1|6695|6677|6693.5|6675.5|0
1670968800000|2022-12-13 22:00:00|6694.3|6676.3|6694.6|6676.6|6694.6|6676.6|6694.2|6676.2|0
1670969100000|2022-12-13 22:05:00|6694.5|6676.5|6694.4|6676.4|6694.6|6676.6|6694.4|6676.4|0
1670969400000|2022-12-13 22:10:00|6694.5|6676.5|6694.4|6676.4|6694.6|6676.6|6694.3|6676.3|0
1670970000000|2022-12-13 22:20:00|6693.6|6675.6|6693.6|6675.6|6693.7|6675.7|6693.3|6675.3|0
1670970300000|2022-12-13 22:25:00|6693.5|6675.5|6693.7|6675.7|6694.1|6676.1|6693.3|6675.3|0
1670970600000|2022-12-13 22:30:00|6694.1|6676.1|6693.1|6675.1|6694.1|6676.1|6693.1|6675.1|0
1670970900000|2022-12-13 22:35:00|6693.3|6675.3|6693.1|6675.1|6693.3|6675.3|6693|6675|0
1670971200000|2022-12-13 22:40:00|6693.3|6675.3|6693.4|6675.4|6693.4|6675.4|6693.2|6675.2|0
1670971500000|2022-12-13 22:45:00|6693.5|6675.5|6693.3|6675.3|6693.5|6675.5|6692.9|6674.9|0
1670971800000|2022-12-13 22:50:00|6693.4|6675.4|6693.4|6675.4|6693.7|6675.7|6693.3|6675.3|0
1670972100000|2022-12-13 22:55:00|6693.5|6675.5|6693.6|6675.6|6693.6|6675.6|6693.2|6675.2|0
1670972400000|2022-12-13 23:00:00|6694.4|6676.4|6697|6679|6697.8|6679.8|6693.4|6675.4|0
1670972700000|2022-12-13 23:05:00|6697.1|6679.1|6698.6|6680.6|6699.1|6681.1|6697|6679|0
1670973000000|2022-12-13 23:10:00|6698.7|6680.7|6696.4|6678.4|6699.9|6681.9|6696.1|6678.1|0
1670973300000|2022-12-13 23:15:00|6696.1|6678.1|6696.1|6678.1|6697.5|6679.5|6695.9|6677.9|0
1670973600000|2022-12-13 23:20:00|6696.4|6678.4|6695.9|6677.9|6697.1|6679.1|6694.8|6676.8|0
1670973900000|2022-12-13 23:25:00|6696.1|6678.1|6695.6|6677.6|6697.5|6679.5|6695.3|6677.3|0
1670974200000|2022-12-13 23:30:00|6696.1|6678.1|6696.9|6678.9|6697.2|6679.2|6695.6|6677.6|0
1670974500000|2022-12-13 23:35:00|6696.8|6678.8|6695.7|6677.7|6697.5|6679.5|6695.7|6677.7|0
1670974800000|2022-12-13 23:40:00|6695.6|6677.6|6696.4|6678.4|6696.4|6678.4|6695.1|6677.1|0
1670975100000|2022-12-13 23:45:00|6696.1|6678.1|6695.6|6677.6|6696.9|6678.9|6694.6|6676.6|0
1670975400000|2022-12-13 23:50:00|6695.3|6677.3|6696.7|6678.7|6697.2|6679.2|6695.3|6677.3|0
1670975700000|2022-12-13 23:55:00|6696.9|6678.9|6695.6|6677.6|6696.9|6678.9|6695.1|6677.1|0
1670976000000|2022-12-14 00:00:00|6695.5|6677.5|6695.1|6677.1|6696.4|6678.4|6693.7|6675.7|0
1670976300000|2022-12-14 00:05:00|6694.8|6676.8|6695.2|6677.2|6695.8|6677.8|6694.2|6676.2|0
1670976600000|2022-12-14 00:10:00|6695.5|6677.5|6696.8|6678.8|6697.7|6679.7|6695.2|6677.2|0
1670976900000|2022-12-14 00:15:00|6696.6|6678.6|6702.2|6684.2|6702.4|6684.4|6695.9|6677.9|0
1670977200000|2022-12-14 00:20:00|6701.9|6683.9|6700.8|6682.8|6703.1|6685.1|6700.8|6682.8|0
1670977500000|2022-12-14 00:25:00|6700.7|6682.7|6699|6681|6701.1|6683.1|6697.3|6679.3|0
1670977800000|2022-12-14 00:30:00|6698.7|6680.7|6699.7|6681.7|6700.6|6682.6|6698.5|6680.5|0
1670978100000|2022-12-14 00:35:00|6699.8|6681.8|6701|6683|6701.3|6683.3|6699.7|6681.7|0
1670978400000|2022-12-14 00:40:00|6700.8|6682.8|6706.2|6688.2|6706.6|6688.6|6700.4|6682.4|0
1670978700000|2022-12-14 00:45:00|6706.4|6688.4|6706.6|6688.6|6707.4|6689.4|6704.8|6686.8|0
1670979000000|2022-12-14 00:50:00|6706.8|6688.8|6708|6690|6708.6|6690.6|6706.2|6688.2|0
1670979300000|2022-12-14 00:55:00|6708.3|6690.3|6714.3|6696.3|6714.3|6696.3|6707.7|6689.7|0
1670979600000|2022-12-14 01:00:00|6714.1|6696.1|6713.8|6695.8|6716|6698|6713.6|6695.6|0
1670979900000|2022-12-14 01:05:00|6714|6696|6713.8|6695.8|6714.3|6696.3|6712.5|6694.5|0
1670980200000|2022-12-14 01:10:00|6714|6696|6714.9|6696.9|6715.2|6697.2|6713.8|6695.8|0
1670980500000|2022-12-14 01:15:00|6715.5|6697.5|6732.4|6726.4|6736.4|6730.4|6705.4|6697.5|2711
1670980800000|2022-12-14 01:20:00|6733.4|6727.4|6725.4|6719.4|6736.4|6730.4|6724.4|6718.4|523
1670981100000|2022-12-14 01:25:00|6724.4|6718.4|6717.4|6711.4|6730.4|6724.4|6707.4|6701.4|917
1670981400000|2022-12-14 01:30:00|6716.4|6710.4|6763.4|6757.4|6769.4|6763.4|6711.4|6705.4|4266
1670981700000|2022-12-14 01:35:00|6762.4|6756.4|6743.4|6737.4|6771.4|6765.4|6734.4|6728.4|3047
1670982000000|2022-12-14 01:40:00|6744.4|6738.4|6719.4|6713.4|6749.4|6743.4|6716.4|6710.4|1657
1670982300000|2022-12-14 01:45:00|6720.4|6714.4|6701.4|6695.4|6730.4|6724.4|6701.4|6695.4|4273
1670982600000|2022-12-14 01:50:00|6700.4|6694.4|6723.4|6717.4|6735.4|6729.4|6692.4|6686.4|3724
1670982900000|2022-12-14 01:55:00|6724.4|6718.4|6730.4|6724.4|6745.4|6739.4|6717.4|6711.4|1966
1670983200000|2022-12-14 02:00:00|6732.4|6726.4|6725.4|6719.4|6742.4|6736.4|6723.4|6717.4|2122
1670983500000|2022-12-14 02:05:00|6727.4|6721.4|6705.2|6699.2|6727.4|6721.4|6705.2|6699.2|1677
1670983800000|2022-12-14 02:10:00|6706.2|6700.2|6691.2|6685.2|6713.2|6707.2|6690.2|6684.2|2061
1670984100000|2022-12-14 02:15:00|6692.2|6686.2|6665.2|6659.2|6698.2|6692.2|6663.2|6657.2|1569
1670984400000|2022-12-14 02:20:00|6664.2|6658.2|6688.2|6682.2|6690.2|6684.2|6663.2|6657.2|1684
1670984700000|2022-12-14 02:25:00|6687.2|6681.2|6693.2|6687.2|6698.2|6692.2|6686.2|6680.2|998
1670985000000|2022-12-14 02:30:00|6694.2|6688.2|6676.2|6670.2|6700.2|6694.2|6673.2|6667.2|1279
1670985300000|2022-12-14 02:35:00|6677.2|6671.2|6670.2|6664.2|6686.2|6680.2|6668.2|6662.2|746
1670985600000|2022-12-14 02:40:00|6671.2|6665.2|6651.2|6645.2|6671.2|6665.2|6649.2|6643.2|1257
1670985900000|2022-12-14 02:45:00|6652.2|6646.2|6654.2|6648.2|6660.2|6654.2|6645.2|6639.2|1940
1670986200000|2022-12-14 02:50:00|6653.2|6647.2|6658.2|6652.2|6660.2|6654.2|6641.2|6635.2|1369
1670986500000|2022-12-14 02:55:00|6657.2|6651.2|6665.2|6659.2|6670.2|6664.2|6651.2|6645.2|746
1670986800000|2022-12-14 03:00:00|6666.2|6660.2|6689.2|6683.2|6690.2|6684.2|6658.2|6652.2|1073
1670987100000|2022-12-14 03:05:00|6690.2|6684.2|6688.2|6682.2|6705.2|6699.2|6681.2|6675.2|1339
1670987400000|2022-12-14 03:10:00|6689.2|6683.2|6687.2|6681.2|6695.2|6689.2|6682.2|6676.2|907
1670987700000|2022-12-14 03:15:00|6689.2|6683.2|6701.2|6695.2|6704.2|6698.2|6688.2|6682.2|992
1670988000000|2022-12-14 03:20:00|6702.2|6696.2|6709.2|6703.2|6717.2|6711.2|6702.2|6696.2|1581
1670988300000|2022-12-14 03:25:00|6707.2|6701.2|6707.2|6701.2|6712.2|6706.2|6699.2|6693.2|1156
1670988600000|2022-12-14 03:30:00|6708.2|6702.2|6717.2|6711.2|6721.2|6715.2|6704.2|6698.2|1068
1670988900000|2022-12-14 03:35:00|6718.2|6712.2|6720.2|6714.2|6729.2|6723.2|6717.2|6711.2|1043
1670989200000|2022-12-14 03:40:00|6721.2|6715.2|6728.2|6722.2|6732.2|6726.2|6719.2|6713.2|1905
1670989500000|2022-12-14 03:45:00|6730.2|6724.2|6731.2|6725.2|6731.2|6725.2|6724.2|6718.2|792
1670989800000|2022-12-14 03:50:00|6730.2|6724.2|6725.2|6719.2|6733.2|6727.2|6724.2|6718.2|426
1670990100000|2022-12-14 03:55:00|6726.2|6720.2|6726.2|6720.2|6730.2|6724.2|6724.2|6718.2|419
1670990400000|2022-12-14 04:00:00|6731.2|6713.2|6728.9|6710.9|6731.6|6713.6|6728.7|6710.7|0
1670990700000|2022-12-14 04:05:00|6729.1|6711.1|6727.5|6709.5|6729.1|6711.1|6727.5|6709.5|0
1670991000000|2022-12-14 04:10:00|6727.4|6709.4|6729.2|6711.2|6729.4|6711.4|6727.3|6709.3|0
1670991300000|2022-12-14 04:15:00|6729.1|6711.1|6736.9|6718.9|6737.1|6719.1|6727.8|6709.8|0
1670991600000|2022-12-14 04:20:00|6736.6|6718.6|6735.5|6717.5|6736.9|6718.9|6735.3|6717.3|0
1670991900000|2022-12-14 04:25:00|6735.3|6717.3|6735.8|6717.8|6736|6718|6735.3|6717.3|0
1670992200000|2022-12-14 04:30:00|6735.6|6717.6|6735.8|6717.8|6736.1|6718.1|6735.2|6717.2|0
1670992500000|2022-12-14 04:35:00|6736|6718|6735.5|6717.5|6736|6718|6735.5|6717.5|0
1670992800000|2022-12-14 04:40:00|6735.6|6717.6|6735.9|6717.9|6736.1|6718.1|6735.3|6717.3|0
1670993100000|2022-12-14 04:45:00|6736.1|6718.1|6735.6|6717.6|6736.4|6718.4|6735.4|6717.4|0
1670993400000|2022-12-14 04:50:00|6735.5|6717.5|6736.1|6718.1|6736.1|6718.1|6735.5|6717.5|0
1670993700000|2022-12-14 04:55:00|6735.9|6717.9|6736.4|6718.4|6736.5|6718.5|6735.9|6717.9|0
1670994000000|2022-12-14 05:00:00|6723.2|6717.2|6728.2|6722.2|6744.2|6738.2|6718.2|6712.2|1443
1670994300000|2022-12-14 05:05:00|6729.2|6723.2|6733.2|6727.2|6733.2|6727.2|6719.2|6713.2|993
1670994600000|2022-12-14 05:10:00|6734.2|6728.2|6739.2|6733.2|6745.2|6739.2|6728.2|6722.2|1520
1670994900000|2022-12-14 05:15:00|6740.2|6734.2|6757.2|6751.2|6757.2|6751.2|6733.2|6727.2|1032
1670995200000|2022-12-14 05:20:00|6756.2|6750.2|6769.2|6763.2|6776.2|6770.2|6753.2|6747.2|1523
1670995500000|2022-12-14 05:25:00|6770.2|6764.2|6755.2|6749.2|6772.2|6766.2|6752.2|6746.2|1519
1670995800000|2022-12-14 05:30:00|6753.2|6747.2|6740.2|6734.2|6755.2|6749.2|6734.2|6728.2|1302
1670996100000|2022-12-14 05:35:00|6739.2|6733.2|6732.2|6726.2|6743.2|6737.2|6727.2|6721.2|1837
1670996400000|2022-12-14 05:40:00|6731.2|6725.2|6746.2|6740.2|6749.2|6743.2|6731.2|6725.2|1314
1670996700000|2022-12-14 05:45:00|6745.2|6739.2|6738.2|6732.2|6751.2|6745.2|6730.2|6724.2|1526
1670997000000|2022-12-14 05:50:00|6737.2|6731.2|6739.2|6733.2|6741.2|6735.2|6727.2|6721.2|1025
1670997300000|2022-12-14 05:55:00|6740.2|6734.2|6712.2|6706.2|6746.2|6740.2|6712.2|6706.2|1068
1670997600000|2022-12-14 06:00:00|6711.2|6705.2|6728.2|6722.2|6728.2|6722.2|6709.2|6703.2|1081
1670997900000|2022-12-14 06:05:00|6727.2|6721.2|6724.2|6718.2|6732.2|6726.2|6719.2|6713.2|888
1670998200000|2022-12-14 06:10:00|6725.2|6719.2|6731.2|6725.2|6738.2|6732.2|6724.2|6718.2|714
1670998500000|2022-12-14 06:15:00|6730.2|6724.2|6732.2|6726.2|6736.2|6730.2|6727.2|6721.2|776
1670998800000|2022-12-14 06:20:00|6733.2|6727.2|6730.2|6724.2|6734.2|6728.2|6721.2|6715.2|1588
1670999100000|2022-12-14 06:25:00|6729.2|6723.2|6727.2|6721.2|6738.2|6732.2|6727.2|6721.2|725
1670999400000|2022-12-14 06:30:00|6728.2|6722.2|6720.2|6714.2|6736.2|6730.2|6720.2|6714.2|679
1670999700000|2022-12-14 06:35:00|6722.2|6716.2|6732.2|6726.2|6737.2|6731.2|6722.2|6716.2|873
1671000000000|2022-12-14 06:40:00|6731.2|6725.2|6726.2|6720.2|6740.2|6734.2|6726.2|6720.2|595
1671000300000|2022-12-14 06:45:00|6727.2|6721.2|6729.2|6723.2|6735.2|6729.2|6725.2|6719.2|644
1671000600000|2022-12-14 06:50:00|6728.2|6722.2|6734.2|6728.2|6735.2|6729.2|6724.2|6718.2|614
1671000900000|2022-12-14 06:55:00|6736.2|6730.2|6738.2|6732.2|6743.2|6737.2|6733.2|6727.2|808
1671001200000|2022-12-14 07:00:00|6736.2|6730.2|6742.2|6736.2|6749.2|6743.2|6732.2|6726.2|777
1671001500000|2022-12-14 07:05:00|6743.2|6737.2|6736.2|6730.2|6745.2|6739.2|6733.2|6727.2|799
1671001800000|2022-12-14 07:10:00|6737.2|6731.2|6733.2|6727.2|6744.2|6738.2|6733.2|6727.2|831
1671002100000|2022-12-14 07:15:00|6732.2|6726.2|6725.2|6719.2|6732.2|6726.2|6724.2|6718.2|1568
1671002400000|2022-12-14 07:20:00|6726.2|6720.2|6730.2|6724.2|6734.2|6728.2|6726.2|6720.2|684
1671002700000|2022-12-14 07:25:00|6729.2|6723.2|6727.2|6721.2|6731.2|6725.2|6726.2|6720.2|574
1671003000000|2022-12-14 07:30:00|6726.2|6720.2|6721.2|6715.2|6730.2|6724.2|6716.2|6710.2|842
1671003300000|2022-12-14 07:35:00|6722.2|6716.2|6722.2|6716.2|6724.2|6718.2|6718.2|6712.2|1207
1671003600000|2022-12-14 07:40:00|6721.2|6715.2|6709.2|6703.2|6723.2|6717.2|6709.2|6703.2|867
1671003900000|2022-12-14 07:45:00|6710.2|6704.2|6710.2|6704.2|6711.2|6705.2|6703.2|6697.2|2015
1671004200000|2022-12-14 07:50:00|6711.2|6705.2|6713.2|6707.2|6715.2|6709.2|6706.2|6700.2|3821
1671004500000|2022-12-14 07:55:00|6712.2|6706.2|6719.2|6713.2|6720.2|6714.2|6711.2|6705.2|1659
1671004800000|2022-12-14 08:00:00|6718.2|6712.2|6726.2|6720.2|6734.2|6728.2|6716.2|6710.2|3685
1671005100000|2022-12-14 08:05:00|6725.2|6719.2|6714.2|6708.2|6730.2|6724.2|6711.2|6705.2|4228
1671005400000|2022-12-14 08:10:00|6715.2|6709.2|6720.2|6714.2|6721.2|6715.2|6713.2|6707.2|2766
1671005700000|2022-12-14 08:15:00|6719.2|6713.2|6718.2|6712.2|6725.2|6719.2|6717.2|6711.2|3731
1671006000000|2022-12-14 08:20:00|6717.2|6711.2|6711.2|6705.2|6719.2|6713.2|6710.2|6704.2|884
1671006300000|2022-12-14 08:25:00|6712.2|6706.2|6713.2|6707.2|6720.2|6714.2|6707.2|6701.2|1359
1671006600000|2022-12-14 08:30:00|6717.1|6699.1|6718.2|6700.2|6719.9|6701.9|6717|6699|0
1671006900000|2022-12-14 08:35:00|6717.9|6699.9|6718.5|6700.5|6719.3|6701.3|6717|6699|0
1671007200000|2022-12-14 08:40:00|6718.4|6700.4|6718.5|6700.5|6718.9|6700.9|6716.2|6698.2|0
1671007500000|2022-12-14 08:45:00|6718.3|6700.3|6720.7|6702.7|6721.3|6703.3|6718.2|6700.2|0
1671007800000|2022-12-14 08:50:00|6720.6|6702.6|6720.6|6702.6|6721.3|6703.3|6718.9|6700.9|0
1671008100000|2022-12-14 08:55:00|6720.7|6702.7|6720.7|6702.7|6721.1|6703.1|6720.1|6702.1|0
1671008400000|2022-12-14 09:00:00|6720.6|6702.6|6719.6|6701.6|6721.5|6703.5|6717|6699|0
1671008700000|2022-12-14 09:05:00|6719.7|6701.7|6717.9|6699.9|6720.6|6702.6|6717.3|6699.3|0
1671009000000|2022-12-14 09:10:00|6717.8|6699.8|6714.1|6696.1|6718.6|6700.6|6713.5|6695.5|0
1671009300000|2022-12-14 09:15:00|6711.2|6705.2|6708.2|6702.2|6711.2|6705.2|6702.2|6696.2|218
1671009600000|2022-12-14 09:20:00|6707.2|6701.2|6707.2|6701.2|6708.2|6702.2|6703.2|6697.2|103
1671009900000|2022-12-14 09:25:00|6711.2|6705.2|6710.2|6704.2|6711.2|6705.2|6706.2|6700.2|53
1671010200000|2022-12-14 09:30:00|6711.2|6705.2|6709.2|6703.2|6711.2|6705.2|6709.2|6703.2|25
1671010500000|2022-12-14 09:35:00|6708.2|6702.2|6707.2|6701.2|6712.2|6706.2|6706.2|6700.2|217
1671010800000|2022-12-14 09:40:00|6706.2|6700.2|6710.2|6704.2|6711.2|6705.2|6706.2|6700.2|9
1671011100000|2022-12-14 09:45:00|6708.2|6702.2|6709.2|6703.2|6710.2|6704.2|6707.2|6701.2|40
1671011400000|2022-12-14 09:50:00|6706.2|6700.2|6709.2|6703.2|6709.2|6703.2|6704.2|6698.2|21
1671011700000|2022-12-14 09:55:00|6707.2|6701.2|6709.2|6703.2|6710.2|6704.2|6707.2|6701.2|24
1671012000000|2022-12-14 10:00:00|6710.2|6704.2|6708.2|6702.2|6715.2|6709.2|6707.2|6701.2|113
1671012300000|2022-12-14 10:05:00|6707.2|6701.2|6708.2|6702.2|6710.2|6704.2|6707.2|6701.2|65
1671012600000|2022-12-14 10:10:00|6707.2|6701.2|6705.2|6699.2|6709.2|6703.2|6705.2|6699.2|116
1671012900000|2022-12-14 10:15:00|6706.2|6700.2|6703.2|6697.2|6707.2|6701.2|6701.2|6695.2|184
1671013200000|2022-12-14 10:20:00|6702.2|6696.2|6701.2|6695.2|6705.2|6699.2|6699.2|6693.2|349
1671013500000|2022-12-14 10:25:00|6700.2|6694.2|6702.2|6696.2|6705.2|6699.2|6699.2|6693.2|97
1671013800000|2022-12-14 10:30:00|6703.2|6697.2|6704.2|6698.2|6705.2|6699.2|6700.2|6694.2|236
1671014100000|2022-12-14 10:35:00|6703.2|6697.2|6702.2|6696.2|6703.2|6697.2|6699.2|6693.2|80
1671014400000|2022-12-14 10:40:00|6701.2|6695.2|6697.2|6691.2|6701.2|6695.2|6696.2|6690.2|82
1671014700000|2022-12-14 10:45:00|6698.2|6692.2|6698.2|6692.2|6699.2|6693.2|6697.2|6691.2|22
1671015000000|2022-12-14 10:50:00|6699.2|6693.2|6700.2|6694.2|6700.2|6694.2|6697.2|6691.2|22
1671015300000|2022-12-14 10:55:00|6698.2|6692.2|6701.2|6695.2|6701.2|6695.2|6698.2|6692.2|51
1671015600000|2022-12-14 11:00:00|6700.7|6694.7|6701.2|6695.2|6702.2|6696.2|6697.7|6691.7|18
1671015900000|2022-12-14 11:05:00|6701.7|6695.7|6691.7|6685.7|6701.7|6695.7|6691.7|6685.7|61
1671016200000|2022-12-14 11:10:00|6691.2|6685.2|6692.7|6686.7|6693.2|6687.2|6689.7|6683.7|130
1671016500000|2022-12-14 11:15:00|6693.2|6687.2|6693.2|6687.2|6694.2|6688.2|6691.7|6685.7|18
1671016800000|2022-12-14 11:20:00|6693.7|6687.7|6696.7|6690.7|6696.7|6690.7|6692.7|6686.7|52
1671017100000|2022-12-14 11:25:00|6696.2|6690.2|6696.7|6690.7|6697.7|6691.7|6694.7|6688.7|88
1671017400000|2022-12-14 11:30:00|6695.7|6689.7|6694.2|6688.2|6699.2|6693.2|6694.2|6688.2|81
1671017700000|2022-12-14 11:35:00|6693.7|6687.7|6693.2|6687.2|6694.7|6688.7|6690.2|6684.2|34
1671018000000|2022-12-14 11:40:00|6692.7|6686.7|6693.2|6687.2|6696.7|6690.7|6692.7|6686.7|7
1671018300000|2022-12-14 11:45:00|6692.7|6686.7|6692.2|6686.2|6695.2|6689.2|6692.2|6686.2|9
1671018600000|2022-12-14 11:50:00|6692.7|6686.7|6698.2|6692.2|6698.2|6692.2|6692.7|6686.7|29
1671018900000|2022-12-14 11:55:00|6698.7|6692.7|6698.2|6692.2|6698.7|6692.7|6694.7|6688.7|66
1671019200000|2022-12-14 12:00:00|6698.7|6692.7|6694.2|6688.2|6698.7|6692.7|6693.7|6687.7|72
1671019500000|2022-12-14 12:05:00|6694.7|6688.7|6696.7|6690.7|6697.7|6691.7|6694.7|6688.7|42
1671019800000|2022-12-14 12:10:00|6697.2|6691.2|6696.7|6690.7|6698.7|6692.7|6693.2|6687.2|79
1671020100000|2022-12-14 12:15:00|6695.7|6689.7|6695.2|6689.2|6697.7|6691.7|6694.7|6688.7|32
1671020400000|2022-12-14 12:20:00|6694.7|6688.7|6693.7|6687.7|6695.7|6689.7|6693.7|6687.7|44
1671020700000|2022-12-14 12:25:00|6694.2|6688.2|6693.2|6687.2|6695.7|6689.7|6691.7|6685.7|52
1671021000000|2022-12-14 12:30:00|6692.7|6686.7|6693.2|6687.2|6695.2|6689.2|6692.7|6686.7|26
1671021300000|2022-12-14 12:35:00|6692.7|6686.7|6691.2|6685.2|6692.7|6686.7|6690.7|6684.7|11
1671021600000|2022-12-14 12:40:00|6690.7|6684.7|6686.7|6680.7|6691.2|6685.2|6686.2|6680.2|60
1671021900000|2022-12-14 12:45:00|6686.2|6680.2|6686.2|6680.2|6687.7|6681.7|6685.7|6679.7|38
1671022200000|2022-12-14 12:50:00|6685.7|6679.7|6685.7|6679.7|6687.2|6681.2|6684.2|6678.2|60
1671022500000|2022-12-14 12:55:00|6685.2|6679.2|6688.2|6682.2|6688.7|6682.7|6685.2|6679.2|7
1671022800000|2022-12-14 13:00:00|6688.7|6682.7|6689.7|6683.7|6691.7|6685.7|6688.2|6682.2|35
1671023100000|2022-12-14 13:05:00|6690.7|6684.7|6693.7|6687.7|6694.7|6688.7|6690.2|6684.2|49
1671023400000|2022-12-14 13:10:00|6693.2|6687.2|6690.2|6684.2|6694.7|6688.7|6690.2|6684.2|93
1671023700000|2022-12-14 13:15:00|6690.7|6684.7|6694.7|6688.7|6694.7|6688.7|6686.7|6680.7|79
1671024000000|2022-12-14 13:20:00|6695.2|6689.2|6694.7|6688.7|6696.7|6690.7|6690.7|6684.7|57
1671024300000|2022-12-14 13:25:00|6694.2|6688.2|6690.2|6684.2|6694.2|6688.2|6689.2|6683.2|48
1671024600000|2022-12-14 13:30:00|6689.7|6683.7|6692.7|6686.7|6693.7|6687.7|6689.2|6683.2|75
1671024900000|2022-12-14 13:35:00|6693.2|6687.2|6692.7|6686.7|6695.2|6689.2|6692.7|6686.7|56
1671025200000|2022-12-14 13:40:00|6692.2|6686.2|6691.2|6685.2|6693.7|6687.7|6689.7|6683.7|113
1671025500000|2022-12-14 13:45:00|6690.7|6684.7|6692.2|6686.2|6692.7|6686.7|6688.7|6682.7|42
1671025800000|2022-12-14 13:50:00|6691.7|6685.7|6695.2|6689.2|6695.7|6689.7|6691.2|6685.2|37
1671026100000|2022-12-14 13:55:00|6695.7|6689.7|6692.2|6686.2|6695.7|6689.7|6690.2|6684.2|31
1671026400000|2022-12-14 14:00:00|6692.7|6686.7|6688.7|6682.7|6694.2|6688.2|6688.7|6682.7|29
1671026700000|2022-12-14 14:05:00|6688.2|6682.2|6688.2|6682.2|6689.2|6683.2|6685.2|6679.2|49
1671027000000|2022-12-14 14:10:00|6687.7|6681.7|6690.2|6684.2|6690.7|6684.7|6686.7|6680.7|91
1671027300000|2022-12-14 14:15:00|6689.7|6683.7|6690.2|6684.2|6691.7|6685.7|6688.7|6682.7|139
1671027600000|2022-12-14 14:20:00|6690.7|6684.7|6691.2|6685.2|6692.7|6686.7|6690.2|6684.2|28
1671027900000|2022-12-14 14:25:00|6690.7|6684.7|6693.2|6687.2|6694.2|6688.2|6689.7|6683.7|61
1671028200000|2022-12-14 14:30:00|6693.7|6687.7|6678.2|6672.2|6707.2|6701.2|6667.2|6661.2|1400
1671028500000|2022-12-14 14:35:00|6678.7|6672.7|6673.2|6667.2|6682.2|6676.2|6662.7|6656.7|317
1671028800000|2022-12-14 14:40:00|6673.7|6667.7|6683.7|6677.7|6691.7|6685.7|6669.2|6663.2|567
1671029100000|2022-12-14 14:45:00|6683.2|6677.2|6676.2|6670.2|6692.7|6686.7|6670.2|6664.2|401
1671029400000|2022-12-14 14:50:00|6676.7|6670.7|6676.2|6670.2|6681.2|6675.2|6668.7|6662.7|189
1671029700000|2022-12-14 14:55:00|6675.7|6669.7|6687.2|6681.2|6687.2|6681.2|6670.2|6664.2|263
1671030000000|2022-12-14 15:00:00|6687.7|6681.7|6683.7|6677.7|6693.7|6687.7|6680.2|6674.2|494
1671030300000|2022-12-14 15:05:00|6683.2|6677.2|6696.7|6690.7|6697.7|6691.7|6681.2|6675.2|334
1671030600000|2022-12-14 15:10:00|6697.2|6691.2|6699.2|6693.2|6705.7|6699.7|6695.7|6689.7|406
1671030900000|2022-12-14 15:15:00|6698.7|6692.7|6704.2|6698.2|6705.7|6699.7|6697.7|6691.7|283
1671031200000|2022-12-14 15:20:00|6704.7|6698.7|6704.2|6698.2|6714.7|6708.7|6702.2|6696.2|396
1671031500000|2022-12-14 15:25:00|6704.7|6698.7|6705.7|6699.7|6711.2|6705.2|6703.7|6697.7|103
1671031800000|2022-12-14 15:30:00|6704.7|6698.7|6702.7|6696.7|6709.7|6703.7|6699.7|6693.7|196
1671032100000|2022-12-14 15:35:00|6703.7|6697.7|6710.2|6704.2|6712.7|6706.7|6702.7|6696.7|220
1671032400000|2022-12-14 15:40:00|6709.7|6703.7|6724.2|6718.2|6726.2|6720.2|6708.7|6702.7|371
1671032700000|2022-12-14 15:45:00|6724.7|6718.7|6722.2|6716.2|6724.7|6718.7|6717.7|6711.7|163
1671033000000|2022-12-14 15:50:00|6722.7|6716.7|6718.2|6712.2|6723.7|6717.7|6717.7|6711.7|101
1671033300000|2022-12-14 15:55:00|6717.7|6711.7|6716.7|6710.7|6720.7|6714.7|6713.7|6707.7|179
1671033600000|2022-12-14 16:00:00|6717.2|6711.2|6722.7|6716.7|6725.2|6719.2|6714.7|6708.7|150
1671033900000|2022-12-14 16:05:00|6722.2|6716.2|6713.7|6707.7|6722.7|6716.7|6713.2|6707.2|119
1671034200000|2022-12-14 16:10:00|6713.2|6707.2|6718.7|6712.7|6718.7|6712.7|6712.7|6706.7|161
1671034500000|2022-12-14 16:15:00|6718.2|6712.2|6722.7|6716.7|6722.7|6716.7|6714.2|6708.2|62
1671034800000|2022-12-14 16:20:00|6722.2|6716.2|6729.2|6723.2|6731.7|6725.7|6721.2|6715.2|181
1671035100000|2022-12-14 16:25:00|6729.7|6723.7|6740.2|6734.2|6743.7|6737.7|6725.7|6719.7|493
1671035400000|2022-12-14 16:30:00|6739.7|6733.7|6732.7|6726.7|6742.7|6736.7|6729.7|6723.7|206
1671035700000|2022-12-14 16:35:00|6732.2|6726.2|6731.7|6725.7|6733.7|6727.7|6728.2|6722.2|130
1671036000000|2022-12-14 16:40:00|6730.7|6724.7|6736.2|6730.2|6737.2|6731.2|6728.7|6722.7|121
1671036300000|2022-12-14 16:45:00|6735.7|6729.7|6726.2|6720.2|6735.7|6729.7|6724.7|6718.7|167
1671036600000|2022-12-14 16:50:00|6725.7|6719.7|6723.2|6717.2|6726.7|6720.7|6720.7|6714.7|87
1671036900000|2022-12-14 16:55:00|6722.7|6716.7|6722.2|6716.2|6727.7|6721.7|6720.2|6714.2|173
1671037200000|2022-12-14 17:00:00|6721.2|6715.2|6723.2|6717.2|6724.2|6718.2|6718.2|6712.2|160
1671037500000|2022-12-14 17:05:00|6722.2|6716.2|6731.2|6725.2|6731.2|6725.2|6722.2|6716.2|163
1671037800000|2022-12-14 17:10:00|6730.2|6724.2|6726.2|6720.2|6731.2|6725.2|6726.2|6720.2|112
1671038100000|2022-12-14 17:15:00|6725.2|6719.2|6723.2|6717.2|6726.2|6720.2|6721.2|6715.2|54
1671038400000|2022-12-14 17:20:00|6724.2|6718.2|6724.2|6718.2|6727.2|6721.2|6723.2|6717.2|39
1671038700000|2022-12-14 17:25:00|6726.2|6720.2|6722.2|6716.2|6726.2|6720.2|6717.2|6711.2|79
1671039000000|2022-12-14 17:30:00|6723.2|6717.2|6724.2|6718.2|6725.2|6719.2|6722.2|6716.2|89
1671039300000|2022-12-14 17:35:00|6726.2|6720.2|6726.2|6720.2|6727.2|6721.2|6724.2|6718.2|29
1671039600000|2022-12-14 17:40:00|6724.2|6718.2|6727.2|6721.2|6727.2|6721.2|6724.2|6718.2|16
1671039900000|2022-12-14 17:45:00|6726.2|6720.2|6724.2|6718.2|6728.2|6722.2|6723.2|6717.2|83
1671040200000|2022-12-14 17:50:00|6723.2|6717.2|6719.2|6713.2|6723.2|6717.2|6716.2|6710.2|136
1671040500000|2022-12-14 17:55:00|6718.2|6712.2|6713.2|6707.2|6719.2|6713.2|6713.2|6707.2|119
1671040800000|2022-12-14 18:00:00|6714.2|6708.2|6720.2|6714.2|6720.2|6714.2|6713.2|6707.2|110
1671041100000|2022-12-14 18:05:00|6721.2|6715.2|6722.2|6716.2|6723.2|6717.2|6721.2|6715.2|71
1671041400000|2022-12-14 18:10:00|6723.2|6717.2|6722.2|6716.2|6724.2|6718.2|6721.2|6715.2|65
1671041700000|2022-12-14 18:15:00|6721.2|6715.2|6719.2|6713.2|6723.2|6717.2|6717.2|6711.2|142
1671042000000|2022-12-14 18:20:00|6720.2|6714.2|6721.2|6715.2|6723.2|6717.2|6719.2|6713.2|85
1671042300000|2022-12-14 18:25:00|6720.2|6714.2|6723.2|6717.2|6723.2|6717.2|6717.2|6711.2|142
1671042600000|2022-12-14 18:30:00|6724.2|6718.2|6728.2|6722.2|6730.2|6724.2|6724.2|6718.2|179
1671042900000|2022-12-14 18:35:00|6729.2|6723.2|6738.2|6732.2|6738.2|6732.2|6728.2|6722.2|111
1671043200000|2022-12-14 18:40:00|6737.2|6731.2|6735.2|6729.2|6737.2|6731.2|6731.2|6725.2|70
1671043500000|2022-12-14 18:45:00|6734.2|6728.2|6732.2|6726.2|6736.2|6730.2|6732.2|6726.2|93
1671043800000|2022-12-14 18:50:00|6731.2|6725.2|6733.2|6727.2|6734.2|6728.2|6729.2|6723.2|75
1671044100000|2022-12-14 18:55:00|6732.2|6726.2|6727.3|6709.3|6734.2|6728.2|6724.2|6709.3|152
1671044400000|2022-12-14 19:00:00|6727.4|6709.4|6711.8|6693.8|6727.4|6709.4|6698.5|6680.5|0
1671044700000|2022-12-14 19:05:00|6711.7|6693.7|6686.3|6668.3|6711.7|6693.7|6680.8|6662.8|0
1671045000000|2022-12-14 19:10:00|6686.1|6668.1|6706.1|6688.1|6709.5|6691.5|6685.7|6667.7|0
1671045300000|2022-12-14 19:15:00|6706|6688|6707.8|6689.8|6710.5|6692.5|6700.2|6682.2|0
1671045600000|2022-12-14 19:20:00|6707.7|6689.7|6703.4|6685.4|6708.5|6690.5|6700.6|6682.6|0
1671045900000|2022-12-14 19:25:00|6703.3|6685.3|6706.2|6688.2|6710.3|6692.3|6701.1|6683.1|0
1671046200000|2022-12-14 19:30:00|6706.1|6688.1|6666.8|6648.8|6706.1|6688.1|6666.7|6648.7|0
1671046500000|2022-12-14 19:35:00|6666.7|6648.7|6681.5|6663.5|6686.8|6668.8|6666.5|6648.5|0
1671046800000|2022-12-14 19:40:00|6681.8|6663.8|6700|6682|6713|6695|6674.1|6656.1|0
1671047100000|2022-12-14 19:45:00|6700.2|6682.2|6692.9|6674.9|6701.6|6683.6|6677.4|6659.4|0
1671047400000|2022-12-14 19:50:00|6692.8|6674.8|6687.1|6669.1|6698.1|6680.1|6678.4|6660.4|0
1671047700000|2022-12-14 19:55:00|6687.2|6669.2|6690.3|6672.3|6694.6|6676.6|6681.5|6663.5|0
1671048000000|2022-12-14 20:00:00|6690.2|6672.2|6706.8|6688.8|6712.2|6694.2|6685.4|6667.4|0
1671048300000|2022-12-14 20:05:00|6707|6689|6710.7|6692.7|6711.9|6693.9|6701.5|6683.5|0
1671048600000|2022-12-14 20:10:00|6710.8|6692.8|6735.8|6717.8|6745.6|6727.6|6710.7|6692.7|0
1671048900000|2022-12-14 20:15:00|6736.7|6718.7|6723.8|6705.8|6737|6719|6719.1|6701.1|0
1671049200000|2022-12-14 20:20:00|6725.5|6707.5|6723.7|6705.7|6728.8|6710.8|6720.5|6702.5|0
1671049500000|2022-12-14 20:25:00|6723.6|6705.6|6699.1|6681.1|6725.7|6707.7|6699.1|6681.1|0
1671049800000|2022-12-14 20:30:00|6698.9|6680.9|6690.7|6672.7|6701.3|6683.3|6685.5|6667.5|0
1671050100000|2022-12-14 20:35:00|6690.9|6672.9|6696.8|6678.8|6698.8|6680.8|6685|6667|0
1671050400000|2022-12-14 20:40:00|6696.7|6678.7|6705.4|6687.4|6705.5|6687.5|6696.2|6678.2|0
1671050700000|2022-12-14 20:45:00|6705.1|6687.1|6717.3|6699.3|6717.3|6699.3|6699.5|6681.5|0
1671051000000|2022-12-14 20:50:00|6717.2|6699.2|6723.7|6705.7|6727.1|6709.1|6715.9|6697.9|0
1671051300000|2022-12-14 20:55:00|6724.5|6706.5|6712|6694|6724.5|6706.5|6711.9|6693.9|0
1671051600000|2022-12-14 21:00:00|6711.7|6693.7|6716.3|6698.3|6716.3|6698.3|6709.5|6691.5|0
1671051900000|2022-12-14 21:05:00|6716.6|6698.6|6723.4|6705.4|6723.9|6705.9|6716.3|6698.3|0
1671052200000|2022-12-14 21:10:00|6723.6|6705.6|6722.1|6704.1|6724.2|6706.2|6719.6|6701.6|0
1671052500000|2022-12-14 21:15:00|6721.8|6703.8|6722.9|6704.9|6722.9|6704.9|6721.2|6703.2|0
1671052800000|2022-12-14 21:20:00|6722.7|6704.7|6722.9|6704.9|6723.9|6705.9|6722.6|6704.6|0
1671053100000|2022-12-14 21:25:00|6723|6705|6721.6|6703.6|6723.9|6705.9|6721.6|6703.6|0
1671053400000|2022-12-14 21:30:00|6721.8|6703.8|6722.1|6704.1|6723.4|6705.4|6721.5|6703.5|0
1671053700000|2022-12-14 21:35:00|6721.8|6703.8|6720.4|6702.4|6722.3|6704.3|6720.4|6702.4|0
1671054000000|2022-12-14 21:40:00|6720.5|6702.5|6722.6|6704.6|6723.9|6705.9|6720.2|6702.2|0
1671054300000|2022-12-14 21:45:00|6722.8|6704.8|6722.8|6704.8|6723.1|6705.1|6721.5|6703.5|0
1671054600000|2022-12-14 21:50:00|6722.9|6704.9|6725|6707|6725|6707|6722.2|6704.2|0
1671054900000|2022-12-14 21:55:00|6725.2|6707.2|6722.5|6704.5|6726.1|6708.1|6722.5|6704.5|0
1671055200000|2022-12-14 22:00:00|6722.7|6704.7|6720.9|6702.9|6723.1|6705.1|6720.3|6702.3|0
1671055500000|2022-12-14 22:05:00|6721|6703|6720.9|6702.9|6721.4|6703.4|6720.3|6702.3|0
1671055800000|2022-12-14 22:10:00|6720.6|6702.6|6721.5|6703.5|6721.7|6703.7|6720.5|6702.5|0
1671056100000|2022-12-14 22:15:00|6721.4|6703.4|6721.8|6703.8|6722.3|6704.3|6721.3|6703.3|0
1671056400000|2022-12-14 22:20:00|6721.9|6703.9|6721.4|6703.4|6721.9|6703.9|6720.7|6702.7|0
1671056700000|2022-12-14 22:25:00|6721.6|6703.6|6722.3|6704.3|6722.7|6704.7|6721.2|6703.2|0
1671057000000|2022-12-14 22:30:00|6722.4|6704.4|6722.5|6704.5|6722.5|6704.5|6722.3|6704.3|0
1671057300000|2022-12-14 22:35:00|6722.4|6704.4|6722.7|6704.7|6722.7|6704.7|6722.4|6704.4|0
1671057600000|2022-12-14 22:40:00|6722.8|6704.8|6722.7|6704.7|6722.9|6704.9|6722.7|6704.7|0
1671057900000|2022-12-14 22:45:00|6722.6|6704.6|6722.4|6704.4|6722.7|6704.7|6722.1|6704.1|0
1671058200000|2022-12-14 22:50:00|6722.3|6704.3|6721.8|6703.8|6722.3|6704.3|6721.7|6703.7|0
1671058500000|2022-12-14 22:55:00|6721.7|6703.7|6721.8|6703.8|6721.9|6703.9|6721.6|6703.6|0
1671058800000|2022-12-14 23:00:00|6721.4|6703.4|6717.7|6699.7|6721.4|6703.4|6717.4|6699.4|0
1671059100000|2022-12-14 23:05:00|6717.6|6699.6|6719.3|6701.3|6719.3|6701.3|6717.4|6699.4|0
1671059400000|2022-12-14 23:10:00|6719.6|6701.6|6721|6703|6721|6703|6718.5|6700.5|0
1671059700000|2022-12-14 23:15:00|6721.2|6703.2|6722.8|6704.8|6723.4|6705.4|6720.7|6702.7|0
1671060000000|2022-12-14 23:20:00|6723|6705|6721.3|6703.3|6723.8|6705.8|6721.3|6703.3|0
1671060300000|2022-12-14 23:25:00|6721.6|6703.6|6724|6706|6724.5|6706.5|6721.1|6703.1|0
1671060600000|2022-12-14 23:30:00|6724.3|6706.3|6726.5|6708.5|6726.9|6708.9|6724.3|6706.3|0
1671060900000|2022-12-14 23:35:00|6726.2|6708.2|6725.9|6707.9|6727|6709|6725.7|6707.7|0
1671061200000|2022-12-14 23:40:00|6726.2|6708.2|6724.6|6706.6|6726.2|6708.2|6724|6706|0
1671061500000|2022-12-14 23:45:00|6724.3|6706.3|6723.8|6705.8|6725.4|6707.4|6723.8|6705.8|0
1671061800000|2022-12-14 23:50:00|6723.9|6705.9|6723.8|6705.8|6724.3|6706.3|6722.7|6704.7|0
1671062100000|2022-12-14 23:55:00|6723.6|6705.6|6721.9|6703.9|6723.6|6705.6|6721.6|6703.6|0
1671062400000|2022-12-15 00:00:00|6721.8|6703.8|6719.7|6701.7|6722.2|6704.2|6719.7|6701.7|0
1671062700000|2022-12-15 00:05:00|6719.5|6701.5|6720|6702|6721.3|6703.3|6719.2|6701.2|0
1671063000000|2022-12-15 00:10:00|6719.9|6701.9|6721.1|6703.1|6721.1|6703.1|6719.4|6701.4|0
1671063300000|2022-12-15 00:15:00|6721.3|6703.3|6722.4|6704.4|6722.7|6704.7|6721.1|6703.1|0
1671063600000|2022-12-15 00:20:00|6722.3|6704.3|6721.6|6703.6|6722.9|6704.9|6720.8|6702.8|0
1671063900000|2022-12-15 00:25:00|6721.4|6703.4|6726.5|6708.5|6726.8|6708.8|6721.4|6703.4|0
1671064200000|2022-12-15 00:30:00|6726.6|6708.6|6727.8|6709.8|6728.2|6710.2|6726|6708|0
1671064500000|2022-12-15 00:35:00|6727.9|6709.9|6728.7|6710.7|6728.7|6710.7|6727.6|6709.6|0
1671064800000|2022-12-15 00:40:00|6728.5|6710.5|6730.9|6712.9|6731.2|6713.2|6728.4|6710.4|0
1671065100000|2022-12-15 00:45:00|6730.6|6712.6|6731.2|6713.2|6731.2|6713.2|6730.2|6712.2|0
1671065400000|2022-12-15 00:50:00|6731.4|6713.4|6731.7|6713.7|6731.7|6713.7|6730.9|6712.9|0
1671065700000|2022-12-15 00:55:00|6731.6|6713.6|6732.1|6714.1|6732.3|6714.3|6731.3|6713.3|0
1671066000000|2022-12-15 01:00:00|6731.8|6713.8|6731.5|6713.5|6732.2|6714.2|6731.1|6713.1|0
1671066300000|2022-12-15 01:05:00|6731.2|6713.2|6725.2|6707.2|6732|6714|6724.8|6706.8|0
1671066600000|2022-12-15 01:10:00|6725.4|6707.4|6726.5|6708.5|6726.5|6708.5|6725|6707|0
1671066900000|2022-12-15 01:15:00|6726.6|6708.6|6697.2|6691.2|6726.6|6718.2|6691.2|6685.2|2012
1671067200000|2022-12-15 01:20:00|6696.2|6690.2|6684.2|6678.2|6698.2|6692.2|6680.2|6674.2|997
1671067500000|2022-12-15 01:25:00|6685.2|6679.2|6695.2|6689.2|6695.2|6689.2|6684.2|6678.2|991
1671067800000|2022-12-15 01:30:00|6694.2|6688.2|6647.2|6641.2|6710.2|6704.2|6647.2|6641.2|4768
1671068100000|2022-12-15 01:35:00|6648.2|6642.2|6620.2|6614.2|6649.2|6643.2|6610.2|6604.2|4698
1671068400000|2022-12-15 01:40:00|6618.2|6612.2|6592.2|6586.2|6618.2|6612.2|6584.2|6578.2|3490
1671068700000|2022-12-15 01:45:00|6591.2|6585.2|6573.2|6567.2|6602.2|6596.2|6571.2|6565.2|3114
1671069000000|2022-12-15 01:50:00|6572.2|6566.2|6561.2|6555.2|6575.2|6569.2|6547.2|6541.2|4940
1671069300000|2022-12-15 01:55:00|6562.2|6556.2|6571.2|6565.2|6572.2|6566.2|6553.2|6547.2|2458
1671069600000|2022-12-15 02:00:00|6570.2|6564.2|6569.2|6563.2|6594.2|6588.2|6564.2|6558.2|2872
1671069900000|2022-12-15 02:05:00|6570.2|6564.2|6567.2|6561.2|6586.2|6580.2|6565.2|6559.2|1640
1671070200000|2022-12-15 02:10:00|6566.2|6560.2|6597.2|6591.2|6597.2|6591.2|6566.2|6560.2|1845
1671070500000|2022-12-15 02:15:00|6598.2|6592.2|6587.2|6581.2|6605.2|6599.2|6586.2|6580.2|1472
1671070800000|2022-12-15 02:20:00|6588.2|6582.2|6563.2|6557.2|6588.2|6582.2|6562.2|6556.2|985
1671071100000|2022-12-15 02:25:00|6564.2|6558.2|6567.2|6561.2|6575.2|6569.2|6563.2|6557.2|1222
1671071400000|2022-12-15 02:30:00|6566.2|6560.2|6568.2|6562.2|6580.2|6574.2|6559.2|6553.2|2547
1671071700000|2022-12-15 02:35:00|6569.2|6563.2|6556.2|6550.2|6569.2|6563.2|6554.2|6548.2|2000
1671072000000|2022-12-15 02:40:00|6557.2|6551.2|6583.2|6577.2|6584.2|6578.2|6557.2|6551.2|1207
1671072300000|2022-12-15 02:45:00|6584.2|6578.2|6582.2|6576.2|6593.2|6587.2|6578.2|6572.2|1296
1671072600000|2022-12-15 02:50:00|6583.2|6577.2|6598.2|6592.2|6600.2|6594.2|6582.2|6576.2|4424
1671072900000|2022-12-15 02:55:00|6599.2|6593.2|6585.2|6579.2|6602.2|6596.2|6585.2|6579.2|1218
1671073200000|2022-12-15 03:00:00|6584.2|6578.2|6571.2|6565.2|6585.2|6579.2|6567.2|6561.2|960
1671073500000|2022-12-15 03:05:00|6572.2|6566.2|6585.2|6579.2|6585.2|6579.2|6569.2|6563.2|1219
1671073800000|2022-12-15 03:10:00|6586.2|6580.2|6583.2|6577.2|6590.2|6584.2|6577.2|6571.2|818
1671074100000|2022-12-15 03:15:00|6584.2|6578.2|6603.2|6597.2|6604.2|6598.2|6581.2|6575.2|1109
1671074400000|2022-12-15 03:20:00|6602.2|6596.2|6636.2|6630.2|6638.2|6632.2|6602.2|6596.2|1937
1671074700000|2022-12-15 03:25:00|6637.2|6631.2|6618.2|6612.2|6642.2|6636.2|6616.2|6610.2|1357
1671075000000|2022-12-15 03:30:00|6620.2|6614.2|6613.2|6607.2|6625.2|6619.2|6611.2|6605.2|824
1671075300000|2022-12-15 03:35:00|6612.2|6606.2|6612.2|6606.2|6620.2|6614.2|6611.2|6605.2|498
1671075600000|2022-12-15 03:40:00|6614.2|6608.2|6618.2|6612.2|6620.2|6614.2|6614.2|6608.2|564
1671075900000|2022-12-15 03:45:00|6619.2|6613.2|6626.2|6620.2|6627.2|6621.2|6617.2|6611.2|1738
1671076200000|2022-12-15 03:50:00|6627.2|6621.2|6629.2|6623.2|6635.2|6629.2|6625.2|6619.2|692
1671076500000|2022-12-15 03:55:00|6630.2|6624.2|6622.2|6616.2|6634.2|6628.2|6622.2|6616.2|687
1671076800000|2022-12-15 04:00:00|6630.4|6612.4|6628|6610|6631.3|6613.3|6627.7|6609.7|0
1671077100000|2022-12-15 04:05:00|6628.3|6610.3|6629.5|6611.5|6629.7|6611.7|6628.3|6610.3|0
1671077400000|2022-12-15 04:10:00|6629.2|6611.2|6628.1|6610.1|6629.7|6611.7|6628.1|6610.1|0
1671077700000|2022-12-15 04:15:00|6628|6610|6629.5|6611.5|6629.5|6611.5|6627.9|6609.9|0
1671078000000|2022-12-15 04:20:00|6629.2|6611.2|6630.3|6612.3|6630.6|6612.6|6628.7|6610.7|0
1671078300000|2022-12-15 04:25:00|6630.6|6612.6|6630|6612|6630.8|6612.8|6629.2|6611.2|0
1671078600000|2022-12-15 04:30:00|6629.8|6611.8|6629.2|6611.2|6630.6|6612.6|6628.7|6610.7|0
1671078900000|2022-12-15 04:35:00|6629.4|6611.4|6629.8|6611.8|6630.3|6612.3|6629.2|6611.2|0
1671079200000|2022-12-15 04:40:00|6630|6612|6630.4|6612.4|6630.7|6612.7|6629.5|6611.5|0
1671079500000|2022-12-15 04:45:00|6630.2|6612.2|6630.2|6612.2|6630.8|6612.8|6629.7|6611.7|0
1671079800000|2022-12-15 04:50:00|6630.4|6612.4|6630.8|6612.8|6631.5|6613.5|6630|6612|0
1671080100000|2022-12-15 04:55:00|6630.6|6612.6|6630.6|6612.6|6631.3|6613.3|6630.6|6612.6|0
1671080400000|2022-12-15 05:00:00|6630.8|6612.8|6606.2|6600.2|6630.8|6621.2|6603.2|6597.2|1524
1671080700000|2022-12-15 05:05:00|6604.2|6598.2|6608.2|6602.2|6618.2|6612.2|6603.2|6597.2|1284
1671081000000|2022-12-15 05:10:00|6609.2|6603.2|6599.2|6593.2|6616.2|6610.2|6597.2|6591.2|752
1671081300000|2022-12-15 05:15:00|6598.2|6592.2|6603.2|6597.2|6609.2|6603.2|6597.2|6591.2|586
1671081600000|2022-12-15 05:20:00|6602.2|6596.2|6605.2|6599.2|6612.2|6606.2|6600.2|6594.2|646
1671081900000|2022-12-15 05:25:00|6603.2|6597.2|6616.2|6610.2|6617.2|6611.2|6602.2|6596.2|731
1671082200000|2022-12-15 05:30:00|6615.2|6609.2|6607.2|6601.2|6618.2|6612.2|6602.2|6596.2|1443
1671082500000|2022-12-15 05:35:00|6608.2|6602.2|6614.2|6608.2|6624.2|6618.2|6604.2|6598.2|1807
1671082800000|2022-12-15 05:40:00|6615.2|6609.2|6617.2|6611.2|6625.2|6619.2|6611.2|6605.2|542
1671083100000|2022-12-15 05:45:00|6618.2|6612.2|6624.2|6618.2|6627.2|6621.2|6614.2|6608.2|502
1671083400000|2022-12-15 05:50:00|6623.2|6617.2|6629.2|6623.2|6631.2|6625.2|6622.2|6616.2|545
1671083700000|2022-12-15 05:55:00|6630.2|6624.2|6620.2|6614.2|6630.2|6624.2|6620.2|6614.2|595
1671084000000|2022-12-15 06:00:00|6619.2|6613.2|6625.2|6619.2|6625.2|6619.2|6616.2|6610.2|1161
1671084300000|2022-12-15 06:05:00|6626.2|6620.2|6632.2|6626.2|6635.2|6629.2|6625.2|6619.2|944
1671084600000|2022-12-15 06:10:00|6631.2|6625.2|6622.2|6616.2|6638.2|6632.2|6621.2|6615.2|1079
1671084900000|2022-12-15 06:15:00|6623.2|6617.2|6634.2|6628.2|6635.2|6629.2|6621.2|6615.2|653
1671085200000|2022-12-15 06:20:00|6633.2|6627.2|6656.2|6650.2|6660.2|6654.2|6633.2|6627.2|1852
1671085500000|2022-12-15 06:25:00|6654.2|6648.2|6634.2|6628.2|6657.2|6651.2|6634.2|6628.2|851
1671085800000|2022-12-15 06:30:00|6635.2|6629.2|6626.2|6620.2|6636.2|6630.2|6624.2|6618.2|1034
1671086100000|2022-12-15 06:35:00|6625.2|6619.2|6614.2|6608.2|6630.2|6624.2|6613.2|6607.2|813
1671086400000|2022-12-15 06:40:00|6613.2|6607.2|6610.2|6604.2|6618.2|6612.2|6600.2|6594.2|1491
1671086700000|2022-12-15 06:45:00|6611.2|6605.2|6605.2|6599.2|6613.2|6607.2|6602.2|6596.2|2059
1671087000000|2022-12-15 06:50:00|6604.2|6598.2|6600.2|6594.2|6606.2|6600.2|6595.2|6589.2|936
1671087300000|2022-12-15 06:55:00|6599.2|6593.2|6602.2|6596.2|6603.2|6597.2|6597.2|6591.2|964
1671087600000|2022-12-15 07:00:00|6601.2|6595.2|6605.2|6599.2|6605.2|6599.2|6594.2|6588.2|653
1671087900000|2022-12-15 07:05:00|6604.2|6598.2|6604.2|6598.2|6610.2|6604.2|6603.2|6597.2|791
1671088200000|2022-12-15 07:10:00|6605.2|6599.2|6596.2|6590.2|6609.2|6603.2|6593.2|6587.2|745
1671088500000|2022-12-15 07:15:00|6597.2|6591.2|6595.2|6589.2|6603.2|6597.2|6594.2|6588.2|709
1671088800000|2022-12-15 07:20:00|6594.2|6588.2|6597.2|6591.2|6600.2|6594.2|6592.2|6586.2|1929
1671089100000|2022-12-15 07:25:00|6596.2|6590.2|6600.2|6594.2|6601.2|6595.2|6594.2|6588.2|1390
1671089400000|2022-12-15 07:30:00|6599.2|6593.2|6590.2|6584.2|6604.2|6598.2|6588.2|6582.2|1284
1671089700000|2022-12-15 07:35:00|6589.2|6583.2|6591.2|6585.2|6596.2|6590.2|6588.2|6582.2|1324
1671090000000|2022-12-15 07:40:00|6590.2|6584.2|6592.2|6586.2|6596.2|6590.2|6590.2|6584.2|1004
1671090300000|2022-12-15 07:45:00|6591.2|6585.2|6586.2|6580.2|6591.2|6585.2|6586.2|6580.2|1332
1671090600000|2022-12-15 07:50:00|6585.2|6579.2|6589.2|6583.2|6590.2|6584.2|6580.2|6574.2|1826
1671090900000|2022-12-15 07:55:00|6588.2|6582.2|6593.2|6587.2|6596.2|6590.2|6586.2|6580.2|1626
1671091200000|2022-12-15 08:00:00|6592.2|6586.2|6597.2|6591.2|6598.2|6592.2|6591.2|6585.2|1856
1671091500000|2022-12-15 08:05:00|6596.2|6590.2|6600.2|6594.2|6600.2|6594.2|6590.2|6584.2|2302
1671091800000|2022-12-15 08:10:00|6601.2|6595.2|6595.2|6589.2|6603.2|6597.2|6594.2|6588.2|2950
1671092100000|2022-12-15 08:15:00|6597.2|6591.2|6593.2|6587.2|6602.2|6596.2|6591.2|6585.2|1226
1671092400000|2022-12-15 08:20:00|6592.2|6586.2|6590.2|6584.2|6592.2|6586.2|6584.2|6578.2|1963
1671092700000|2022-12-15 08:25:00|6589.2|6583.2|6586.2|6580.2|6596.2|6590.2|6586.2|6580.2|1865
1671093000000|2022-12-15 08:30:00|6596|6578|6599.1|6581.1|6601.4|6583.4|6594.1|6576.1|1
1671093300000|2022-12-15 08:35:00|6598.9|6580.9|6594.2|6576.2|6599.6|6581.6|6594.2|6576.2|0
1671093600000|2022-12-15 08:40:00|6594.3|6576.3|6596.4|6578.4|6597.9|6579.9|6592|6574|0
1671093900000|2022-12-15 08:45:00|6596.7|6578.7|6600.1|6582.1|6600.9|6582.9|6596.7|6578.7|0
1671094200000|2022-12-15 08:50:00|6600|6582|6602.2|6584.2|6602.4|6584.4|6600|6582|0
1671094500000|2022-12-15 08:55:00|6602.4|6584.4|6596.3|6578.3|6602.4|6584.4|6595.6|6577.6|0
1671094800000|2022-12-15 09:00:00|6595.8|6577.8|6588.5|6570.5|6596.1|6578.1|6584.8|6566.8|0
1671095100000|2022-12-15 09:05:00|6588.3|6570.3|6590|6572|6590.2|6572.2|6585.9|6567.9|0
1671095400000|2022-12-15 09:10:00|6589.9|6571.9|6585.7|6567.7|6590.2|6572.2|6585.7|6567.7|0
1671095700000|2022-12-15 09:15:00|6583.2|6577.2|6581.2|6575.2|6583.2|6577.2|6564.2|6558.2|1010
1671096000000|2022-12-15 09:20:00|6579.2|6573.2|6577.2|6571.2|6581.2|6575.2|6577.2|6571.2|218
1671096300000|2022-12-15 09:25:00|6578.2|6572.2|6580.2|6574.2|6584.2|6578.2|6576.2|6570.2|155
1671096600000|2022-12-15 09:30:00|6579.2|6573.2|6581.2|6575.2|6583.2|6577.2|6579.2|6573.2|186
1671096900000|2022-12-15 09:35:00|6582.2|6576.2|6587.2|6581.2|6589.2|6583.2|6580.2|6574.2|176
1671097200000|2022-12-15 09:40:00|6584.2|6578.2|6580.2|6574.2|6586.2|6580.2|6578.2|6572.2|52
1671097500000|2022-12-15 09:45:00|6582.2|6576.2|6587.2|6581.2|6587.2|6581.2|6575.2|6569.2|189
1671097800000|2022-12-15 09:50:00|6588.2|6582.2|6590.2|6584.2|6591.2|6585.2|6586.2|6580.2|143
1671098100000|2022-12-15 09:55:00|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6586.2|6580.2|91
1671098400000|2022-12-15 10:00:00|6589.2|6583.2|6587.2|6581.2|6589.2|6583.2|6582.2|6576.2|97
1671098700000|2022-12-15 10:05:00|6588.2|6582.2|6591.2|6585.2|6591.2|6585.2|6587.2|6581.2|102
1671099000000|2022-12-15 10:10:00|6590.2|6584.2|6586.2|6580.2|6590.2|6584.2|6585.2|6579.2|77
1671099300000|2022-12-15 10:15:00|6585.2|6579.2|6589.2|6583.2|6589.2|6583.2|6585.2|6579.2|154
1671099600000|2022-12-15 10:20:00|6590.2|6584.2|6589.2|6583.2|6590.2|6584.2|6586.2|6580.2|66
1671099900000|2022-12-15 10:25:00|6591.2|6585.2|6593.2|6587.2|6593.2|6587.2|6588.2|6582.2|105
1671100200000|2022-12-15 10:30:00|6592.2|6586.2|6596.2|6590.2|6596.2|6590.2|6590.2|6584.2|66
1671100500000|2022-12-15 10:35:00|6594.2|6588.2|6599.2|6593.2|6601.2|6595.2|6594.2|6588.2|137
1671100800000|2022-12-15 10:40:00|6600.2|6594.2|6604.2|6598.2|6606.2|6600.2|6600.2|6594.2|228
1671101100000|2022-12-15 10:45:00|6603.2|6597.2|6600.2|6594.2|6605.2|6599.2|6599.2|6593.2|163
1671101400000|2022-12-15 10:50:00|6599.2|6593.2|6601.2|6595.2|6602.2|6596.2|6597.2|6591.2|125
1671101700000|2022-12-15 10:55:00|6600.2|6594.2|6597.2|6591.2|6600.2|6594.2|6595.2|6589.2|129
1671102000000|2022-12-15 11:00:00|6597.7|6591.7|6595.7|6589.7|6600.7|6594.7|6595.2|6589.2|60
1671102300000|2022-12-15 11:05:00|6594.7|6588.7|6604.7|6598.7|6604.7|6598.7|6594.7|6588.7|89
1671102600000|2022-12-15 11:10:00|6604.2|6598.2|6600.2|6594.2|6604.7|6598.7|6599.2|6593.2|69
1671102900000|2022-12-15 11:15:00|6599.7|6593.7|6604.7|6598.7|6604.7|6598.7|6599.7|6593.7|23
1671103200000|2022-12-15 11:20:00|6605.2|6599.2|6632.2|6626.2|6651.7|6645.7|6604.2|6598.2|1221
1671103500000|2022-12-15 11:25:00|6632.7|6626.7|6626.2|6620.2|6633.2|6627.2|6617.7|6611.7|321
1671103800000|2022-12-15 11:30:00|6626.7|6620.7|6620.7|6614.7|6627.7|6621.7|6619.7|6613.7|89
1671104100000|2022-12-15 11:35:00|6620.2|6614.2|6617.2|6611.2|6621.2|6615.2|6613.7|6607.7|93
1671104400000|2022-12-15 11:40:00|6617.7|6611.7|6617.7|6611.7|6620.7|6614.7|6616.7|6610.7|71
1671104700000|2022-12-15 11:45:00|6618.2|6612.2|6623.2|6617.2|6623.7|6617.7|6616.7|6610.7|107
1671105000000|2022-12-15 11:50:00|6622.7|6616.7|6617.7|6611.7|6623.2|6617.2|6617.7|6611.7|122
1671105300000|2022-12-15 11:55:00|6618.2|6612.2|6622.2|6616.2|6623.2|6617.2|6617.7|6611.7|142
1671105600000|2022-12-15 12:00:00|6622.7|6616.7|6617.2|6611.2|6625.2|6619.2|6616.7|6610.7|59
1671105900000|2022-12-15 12:05:00|6617.7|6611.7|6616.7|6610.7|6620.2|6614.2|6609.7|6603.7|107
1671106200000|2022-12-15 12:10:00|6617.2|6611.2|6615.2|6609.2|6617.7|6611.7|6614.7|6608.7|30
1671106500000|2022-12-15 12:15:00|6614.7|6608.7|6619.7|6613.7|6620.2|6614.2|6611.7|6605.7|86
1671106800000|2022-12-15 12:20:00|6620.2|6614.2|6623.2|6617.2|6625.7|6619.7|6618.7|6612.7|53
1671107100000|2022-12-15 12:25:00|6622.7|6616.7|6629.2|6623.2|6630.7|6624.7|6621.7|6615.7|79
1671107400000|2022-12-15 12:30:00|6628.7|6622.7|6623.2|6617.2|6631.2|6625.2|6618.2|6612.2|121
1671107700000|2022-12-15 12:35:00|6623.7|6617.7|6629.2|6623.2|6629.2|6623.2|6622.7|6616.7|67
1671108000000|2022-12-15 12:40:00|6629.7|6623.7|6630.2|6624.2|6631.7|6625.7|6627.2|6621.2|148
1671108300000|2022-12-15 12:45:00|6630.7|6624.7|6627.2|6621.2|6630.7|6624.7|6624.2|6618.2|124
1671108600000|2022-12-15 12:50:00|6626.7|6620.7|6627.7|6621.7|6632.2|6626.2|6626.2|6620.2|196
1671108900000|2022-12-15 12:55:00|6627.2|6621.2|6627.2|6621.2|6628.2|6622.2|6623.7|6617.7|158
1671109200000|2022-12-15 13:00:00|6627.7|6621.7|6626.7|6620.7|6629.2|6623.2|6623.7|6617.7|59
1671109500000|2022-12-15 13:05:00|6626.2|6620.2|6622.2|6616.2|6628.2|6622.2|6621.7|6615.7|56
1671109800000|2022-12-15 13:10:00|6621.7|6615.7|6624.2|6618.2|6625.7|6619.7|6619.2|6613.2|161
1671110100000|2022-12-15 13:15:00|6623.7|6617.7|6617.2|6611.2|6624.2|6618.2|6611.7|6605.7|218
1671110400000|2022-12-15 13:20:00|6617.7|6611.7|6612.7|6606.7|6617.7|6611.7|6610.2|6604.2|218
1671110700000|2022-12-15 13:25:00|6612.2|6606.2|6611.2|6605.2|6613.7|6607.7|6608.2|6602.2|119
1671111000000|2022-12-15 13:30:00|6610.7|6604.7|6610.7|6604.7|6616.2|6610.2|6603.7|6597.7|192
1671111300000|2022-12-15 13:35:00|6611.2|6605.2|6601.7|6595.7|6611.7|6605.7|6597.7|6591.7|168
1671111600000|2022-12-15 13:40:00|6600.7|6594.7|6605.7|6599.7|6608.7|6602.7|6599.2|6593.2|92
1671111900000|2022-12-15 13:45:00|6606.2|6600.2|6598.7|6592.7|6606.7|6600.7|6593.7|6587.7|316
1671112200000|2022-12-15 13:50:00|6599.2|6593.2|6595.2|6589.2|6600.7|6594.7|6589.2|6583.2|236
1671112500000|2022-12-15 13:55:00|6595.7|6589.7|6723.2|6717.2|6729.2|6723.2|6564.7|6558.7|6762
1671112800000|2022-12-15 14:00:00|6723.7|6717.7|6752.7|6746.7|6752.7|6746.7|6669.7|6663.7|2815
1671113100000|2022-12-15 14:05:00|6752.2|6746.2|6789.7|6783.7|6801.7|6795.7|6734.2|6728.2|3706
1671113400000|2022-12-15 14:10:00|6789.2|6783.2|6739.2|6733.2|6789.2|6783.2|6731.2|6725.2|1928
1671113700000|2022-12-15 14:15:00|6738.7|6732.7|6714.2|6708.2|6741.7|6735.7|6700.7|6694.7|1270
1671114000000|2022-12-15 14:20:00|6713.2|6707.2|6722.2|6716.2|6729.2|6723.2|6706.2|6700.2|675
1671114300000|2022-12-15 14:25:00|6721.7|6715.7|6732.2|6726.2|6734.7|6728.7|6709.7|6703.7|543
1671114600000|2022-12-15 14:30:00|6731.7|6725.7|6725.2|6719.2|6772.7|6766.7|6719.7|6713.7|2304
1671114900000|2022-12-15 14:35:00|6725.7|6719.7|6708.7|6702.7|6730.7|6724.7|6694.2|6688.2|1581
1671115200000|2022-12-15 14:40:00|6708.2|6702.2|6725.7|6719.7|6725.7|6719.7|6691.7|6685.7|1028
1671115500000|2022-12-15 14:45:00|6725.2|6719.2|6682.2|6676.2|6726.2|6720.2|6680.2|6674.2|1081
1671115800000|2022-12-15 14:50:00|6682.7|6676.7|6683.2|6677.2|6697.7|6691.7|6678.7|6672.7|760
1671116100000|2022-12-15 14:55:00|6683.7|6677.7|6656.2|6650.2|6691.7|6685.7|6654.7|6648.7|956
1671116400000|2022-12-15 15:00:00|6656.7|6650.7|6637.2|6631.2|6657.2|6651.2|6635.7|6629.7|679
1671116700000|2022-12-15 15:05:00|6636.7|6630.7|6636.7|6630.7|6640.7|6634.7|6618.7|6612.7|990
1671117000000|2022-12-15 15:10:00|6636.2|6630.2|6654.7|6648.7|6656.7|6650.7|6625.2|6619.2|1588
1671117300000|2022-12-15 15:15:00|6655.2|6649.2|6652.7|6646.7|6662.7|6656.7|6641.7|6635.7|859
1671117600000|2022-12-15 15:20:00|6653.2|6647.2|6631.7|6625.7|6654.7|6648.7|6631.2|6625.2|480
1671117900000|2022-12-15 15:25:00|6632.2|6626.2|6642.2|6636.2|6643.2|6637.2|6627.7|6621.7|499
1671118200000|2022-12-15 15:30:00|6641.7|6635.7|6636.2|6630.2|6642.7|6636.7|6622.2|6616.2|426
1671118500000|2022-12-15 15:35:00|6635.7|6629.7|6636.2|6630.2|6638.2|6632.2|6629.2|6623.2|334
1671118800000|2022-12-15 15:40:00|6635.7|6629.7|6624.2|6618.2|6636.2|6630.2|6614.2|6608.2|620
1671119100000|2022-12-15 15:45:00|6623.7|6617.7|6615.2|6609.2|6627.7|6621.7|6615.2|6609.2|358
1671119400000|2022-12-15 15:50:00|6614.7|6608.7|6612.2|6606.2|6619.7|6613.7|6609.7|6603.7|427
1671119700000|2022-12-15 15:55:00|6611.7|6605.7|6609.2|6603.2|6614.2|6608.2|6597.7|6591.7|690
1671120000000|2022-12-15 16:00:00|6608.7|6602.7|6607.7|6601.7|6614.2|6608.2|6607.2|6601.2|340
1671120300000|2022-12-15 16:05:00|6608.2|6602.2|6603.2|6597.2|6610.7|6604.7|6598.7|6592.7|301
1671120600000|2022-12-15 16:10:00|6604.2|6598.2|6595.2|6589.2|6607.2|6601.2|6592.2|6586.2|383
1671120900000|2022-12-15 16:15:00|6594.7|6588.7|6594.7|6588.7|6598.7|6592.7|6584.2|6578.2|760
1671121200000|2022-12-15 16:20:00|6595.2|6589.2|6590.2|6584.2|6597.2|6591.2|6589.2|6583.2|218
1671121500000|2022-12-15 16:25:00|6589.7|6583.7|6597.7|6591.7|6597.7|6591.7|6589.2|6583.2|567
1671121800000|2022-12-15 16:30:00|6598.7|6592.7|6596.7|6590.7|6601.2|6595.2|6592.2|6586.2|600
1671122100000|2022-12-15 16:35:00|6597.7|6591.7|6588.2|6582.2|6603.2|6597.2|6585.2|6579.2|453
1671122400000|2022-12-15 16:40:00|6588.7|6582.7|6584.2|6578.2|6588.7|6582.7|6578.2|6572.2|389
1671122700000|2022-12-15 16:45:00|6584.7|6578.7|6578.7|6572.7|6591.2|6585.2|6578.7|6572.7|357
1671123000000|2022-12-15 16:50:00|6579.2|6573.2|6584.7|6578.7|6585.2|6579.2|6576.7|6570.7|329
1671123300000|2022-12-15 16:55:00|6585.2|6579.2|6577.2|6571.2|6588.7|6582.7|6576.7|6570.7|237
1671123600000|2022-12-15 17:00:00|6578.2|6572.2|6581.2|6575.2|6585.2|6579.2|6577.2|6571.2|184
1671123900000|2022-12-15 17:05:00|6580.2|6574.2|6574.2|6568.2|6582.2|6576.2|6573.2|6567.2|250
1671124200000|2022-12-15 17:10:00|6575.2|6569.2|6572.2|6566.2|6575.2|6569.2|6567.2|6561.2|335
1671124500000|2022-12-15 17:15:00|6573.2|6567.2|6571.2|6565.2|6574.2|6568.2|6566.2|6560.2|349
1671124800000|2022-12-15 17:20:00|6568.2|6562.2|6563.2|6557.2|6569.2|6563.2|6563.2|6557.2|263
1671125100000|2022-12-15 17:25:00|6564.2|6558.2|6569.2|6563.2|6570.2|6564.2|6563.2|6557.2|167
1671125400000|2022-12-15 17:30:00|6570.2|6564.2|6577.2|6571.2|6578.2|6572.2|6570.2|6564.2|126
1671125700000|2022-12-15 17:35:00|6576.2|6570.2|6564.2|6558.2|6576.2|6570.2|6563.2|6557.2|134
1671126000000|2022-12-15 17:40:00|6565.2|6559.2|6562.2|6556.2|6568.2|6562.2|6562.2|6556.2|187
1671126300000|2022-12-15 17:45:00|6563.2|6557.2|6564.2|6558.2|6565.2|6559.2|6560.2|6554.2|124
1671126600000|2022-12-15 17:50:00|6565.2|6559.2|6563.2|6557.2|6566.2|6560.2|6563.2|6557.2|153
1671126900000|2022-12-15 17:55:00|6561.2|6555.2|6558.2|6552.2|6562.2|6556.2|6556.2|6550.2|137
1671127200000|2022-12-15 18:00:00|6557.2|6551.2|6553.2|6547.2|6558.2|6552.2|6552.2|6546.2|290
1671127500000|2022-12-15 18:05:00|6552.2|6546.2|6555.2|6549.2|6555.2|6549.2|6547.2|6541.2|126
1671127800000|2022-12-15 18:10:00|6554.2|6548.2|6553.2|6547.2|6559.2|6553.2|6553.2|6547.2|260
1671128100000|2022-12-15 18:15:00|6554.2|6548.2|6556.2|6550.2|6561.2|6555.2|6553.2|6547.2|124
1671128400000|2022-12-15 18:20:00|6557.2|6551.2|6559.2|6553.2|6564.2|6558.2|6556.2|6550.2|121
1671128700000|2022-12-15 18:25:00|6558.2|6552.2|6558.2|6552.2|6562.2|6556.2|6557.2|6551.2|81
1671129000000|2022-12-15 18:30:00|6559.2|6553.2|6557.2|6551.2|6559.2|6553.2|6553.2|6547.2|130
1671129300000|2022-12-15 18:35:00|6558.2|6552.2|6557.2|6551.2|6558.2|6552.2|6553.2|6547.2|92
1671129600000|2022-12-15 18:40:00|6556.2|6550.2|6552.2|6546.2|6557.2|6551.2|6550.2|6544.2|207
1671129900000|2022-12-15 18:45:00|6553.2|6547.2|6558.2|6552.2|6562.2|6556.2|6553.2|6547.2|260
1671130200000|2022-12-15 18:50:00|6557.2|6551.2|6560.2|6554.2|6562.2|6556.2|6555.2|6549.2|281
1671130500000|2022-12-15 18:55:00|6559.2|6553.2|6570.9|6552.9|6570.9|6561.2|6558.2|6552.2|112
1671130800000|2022-12-15 19:00:00|6571|6553|6572.2|6554.2|6575|6557|6570.3|6552.3|0
1671131100000|2022-12-15 19:05:00|6572.1|6554.1|6575.3|6557.3|6577.9|6559.9|6571.9|6553.9|0
1671131400000|2022-12-15 19:10:00|6575.2|6557.2|6572.4|6554.4|6575.3|6557.3|6571.1|6553.1|0
1671131700000|2022-12-15 19:15:00|6572.5|6554.5|6578.8|6560.8|6579.3|6561.3|6572.2|6554.2|0
1671132000000|2022-12-15 19:20:00|6578.9|6560.9|6580.3|6562.3|6583.6|6565.6|6578.6|6560.6|0
1671132300000|2022-12-15 19:25:00|6580.4|6562.4|6585.4|6567.4|6585.8|6567.8|6580|6562|0
1671132600000|2022-12-15 19:30:00|6585.5|6567.5|6595.1|6577.1|6596.1|6578.1|6585.4|6567.4|0
1671132900000|2022-12-15 19:35:00|6595|6577|6606.8|6588.8|6613.4|6595.4|6594.8|6576.8|0
1671133200000|2022-12-15 19:40:00|6606.9|6588.9|6613.3|6595.3|6613.3|6595.3|6606.7|6588.7|0
1671133500000|2022-12-15 19:45:00|6613.2|6595.2|6605.6|6587.6|6614.3|6596.3|6604.1|6586.1|0
1671133800000|2022-12-15 19:50:00|6605.7|6587.7|6605.4|6587.4|6606|6588|6599.5|6581.5|0
1671134100000|2022-12-15 19:55:00|6605.3|6587.3|6610.1|6592.1|6610.6|6592.6|6604.9|6586.9|0
1671134400000|2022-12-15 20:00:00|6610|6592|6612.4|6594.4|6615.5|6597.5|6610|6592|0
1671134700000|2022-12-15 20:05:00|6612.5|6594.5|6613.4|6595.4|6613.5|6595.5|6608.5|6590.5|0
1671135000000|2022-12-15 20:10:00|6613.5|6595.5|6603.9|6585.9|6613.5|6595.5|6603.6|6585.6|0
1671135300000|2022-12-15 20:15:00|6603.8|6585.8|6602|6584|6608|6590|6601.9|6583.9|0
1671135600000|2022-12-15 20:20:00|6601.9|6583.9|6604.4|6586.4|6606.8|6588.8|6601.4|6583.4|0
1671135900000|2022-12-15 20:25:00|6604.3|6586.3|6610.9|6592.9|6611.1|6593.1|6602.8|6584.8|0
1671136200000|2022-12-15 20:30:00|6610.8|6592.8|6603.5|6585.5|6611|6593|6598.8|6580.8|0
1671136500000|2022-12-15 20:35:00|6603.4|6585.4|6593.3|6575.3|6606.4|6588.4|6592.3|6574.3|0
1671136800000|2022-12-15 20:40:00|6593.4|6575.4|6591.7|6573.7|6596.8|6578.8|6586.1|6568.1|0
1671137100000|2022-12-15 20:45:00|6590.8|6572.8|6589.1|6571.1|6593.8|6575.8|6588.2|6570.2|0
1671137400000|2022-12-15 20:50:00|6589.2|6571.2|6583.3|6565.3|6590.3|6572.3|6581.1|6563.1|0
1671137700000|2022-12-15 20:55:00|6583.4|6565.4|6588|6570|6590|6572|6576.2|6558.2|0
1671138000000|2022-12-15 21:00:00|6587.7|6569.7|6589.7|6571.7|6591|6573|6585.2|6567.2|0
1671138300000|2022-12-15 21:05:00|6589.9|6571.9|6588.8|6570.8|6590.4|6572.4|6588.2|6570.2|0
1671138600000|2022-12-15 21:10:00|6589|6571|6584.1|6566.1|6589.7|6571.7|6582.5|6564.5|0
1671138900000|2022-12-15 21:15:00|6583.9|6565.9|6580.2|6562.2|6584.7|6566.7|6580.2|6562.2|0
1671139200000|2022-12-15 21:20:00|6580.3|6562.3|6581.4|6563.4|6581.4|6563.4|6578.4|6560.4|0
1671139500000|2022-12-15 21:25:00|6581.3|6563.3|6581.4|6563.4|6581.4|6563.4|6580.8|6562.8|0
1671139800000|2022-12-15 21:30:00|6581.1|6563.1|6581.4|6563.4|6581.4|6563.4|6580|6562|0
1671140100000|2022-12-15 21:35:00|6581.3|6563.3|6582.5|6564.5|6583.8|6565.8|6581.1|6563.1|0
1671140400000|2022-12-15 21:40:00|6582.2|6564.2|6583.8|6565.8|6584.1|6566.1|6581.4|6563.4|0
1671140700000|2022-12-15 21:45:00|6584.1|6566.1|6585.2|6567.2|6585.5|6567.5|6582.9|6564.9|0
1671141000000|2022-12-15 21:50:00|6585.3|6567.3|6585.5|6567.5|6585.7|6567.7|6584.4|6566.4|0
1671141300000|2022-12-15 21:55:00|6585.3|6567.3|6584.2|6566.2|6585.7|6567.7|6584.1|6566.1|0
1671141600000|2022-12-15 22:00:00|6584.5|6566.5|6583.9|6565.9|6584.9|6566.9|6583|6565|0
1671141900000|2022-12-15 22:05:00|6583.7|6565.7|6583.2|6565.2|6583.7|6565.7|6583.2|6565.2|0
1671142200000|2022-12-15 22:10:00|6583.6|6565.6|6584.7|6566.7|6584.7|6566.7|6583.6|6565.6|0
1671142500000|2022-12-15 22:15:00|6584.1|6566.1|6583.4|6565.4|6584.2|6566.2|6583.1|6565.1|0
1671142800000|2022-12-15 22:20:00|6583.5|6565.5|6583.6|6565.6|6584|6566|6583.1|6565.1|0
1671143100000|2022-12-15 22:25:00|6583.4|6565.4|6583.6|6565.6|6583.6|6565.6|6583|6565|0
1671143400000|2022-12-15 22:30:00|6583.4|6565.4|6581.6|6563.6|6583.7|6565.7|6581.4|6563.4|0
1671143700000|2022-12-15 22:35:00|6581.5|6563.5|6579.5|6561.5|6581.5|6563.5|6579.5|6561.5|0
1671144000000|2022-12-15 22:40:00|6579.3|6561.3|6579.3|6561.3|6580.3|6562.3|6579.1|6561.1|0
1671144300000|2022-12-15 22:45:00|6578.9|6560.9|6579.1|6561.1|6579.3|6561.3|6578.8|6560.8|0
1671144600000|2022-12-15 22:50:00|6579.4|6561.4|6579.1|6561.1|6579.6|6561.6|6579.1|6561.1|0
1671144900000|2022-12-15 22:55:00|6579.3|6561.3|6579.4|6561.4|6579.5|6561.5|6579|6561|0
1671145200000|2022-12-15 23:00:00|6578.8|6560.8|6585.5|6567.5|6585.7|6567.7|6578.8|6560.8|0
1671145500000|2022-12-15 23:05:00|6585.2|6567.2|6584.4|6566.4|6586.7|6568.7|6583.8|6565.8|0
1671145800000|2022-12-15 23:10:00|6584.6|6566.6|6585.7|6567.7|6586.3|6568.3|6584.4|6566.4|0
1671146100000|2022-12-15 23:15:00|6585.9|6567.9|6585.7|6567.7|6586.8|6568.8|6585.5|6567.5|0
1671146400000|2022-12-15 23:20:00|6585.9|6567.9|6586.3|6568.3|6586.3|6568.3|6584.9|6566.9|0
1671146700000|2022-12-15 23:25:00|6586.4|6568.4|6585.5|6567.5|6586.7|6568.7|6584.9|6566.9|0
1671147000000|2022-12-15 23:30:00|6585.6|6567.6|6579.5|6561.5|6585.6|6567.6|6578.7|6560.7|0
1671147300000|2022-12-15 23:35:00|6579.4|6561.4|6578.2|6560.2|6580.3|6562.3|6577.9|6559.9|0
1671147600000|2022-12-15 23:40:00|6578.1|6560.1|6578.5|6560.5|6578.9|6560.9|6576.9|6558.9|0
1671147900000|2022-12-15 23:45:00|6578.2|6560.2|6577.7|6559.7|6580.4|6562.4|6577.4|6559.4|0
1671148200000|2022-12-15 23:50:00|6577.9|6559.9|6578.2|6560.2|6578.5|6560.5|6577.4|6559.4|0
1671148500000|2022-12-15 23:55:00|6578.5|6560.5|6579.8|6561.8|6580.1|6562.1|6578.2|6560.2|0
1671148800000|2022-12-16 00:00:00|6580.3|6562.3|6580.9|6562.9|6581.8|6563.8|6580.1|6562.1|0
1671149100000|2022-12-16 00:05:00|6581.1|6563.1|6581.8|6563.8|6582|6564|6580.8|6562.8|0
1671149400000|2022-12-16 00:10:00|6582|6564|6583.4|6565.4|6583.9|6565.9|6581.9|6563.9|0
1671149700000|2022-12-16 00:15:00|6583.2|6565.2|6581.8|6563.8|6583.7|6565.7|6581.8|6563.8|0
1671150000000|2022-12-16 00:20:00|6581.7|6563.7|6588|6570|6588.5|6570.5|6581.1|6563.1|0
1671150300000|2022-12-16 00:25:00|6588.1|6570.1|6588.3|6570.3|6588.6|6570.6|6587.5|6569.5|0
1671150600000|2022-12-16 00:30:00|6588.4|6570.4|6587.6|6569.6|6588.8|6570.8|6587.4|6569.4|0
1671150900000|2022-12-16 00:35:00|6587.7|6569.7|6588.4|6570.4|6588.9|6570.9|6587.3|6569.3|0
1671151200000|2022-12-16 00:40:00|6588.1|6570.1|6586.8|6568.8|6589|6571|6586.8|6568.8|0
1671151500000|2022-12-16 00:45:00|6586.9|6568.9|6587|6569|6587|6569|6585.3|6567.3|0
1671151800000|2022-12-16 00:50:00|6587.1|6569.1|6587.3|6569.3|6588.5|6570.5|6587.1|6569.1|0
1671152100000|2022-12-16 00:55:00|6587|6569|6587.1|6569.1|6587.5|6569.5|6586.3|6568.3|0
1671152400000|2022-12-16 01:00:00|6587.4|6569.4|6579|6561|6589.2|6571.2|6578.7|6560.7|0
1671152700000|2022-12-16 01:05:00|6579.1|6561.1|6572|6554|6579.2|6561.2|6571.5|6553.5|0
1671153000000|2022-12-16 01:10:00|6571.8|6553.8|6577.5|6559.5|6577.7|6559.7|6571.8|6553.8|0
1671153300000|2022-12-16 01:15:00|6576.3|6558.3|6583.2|6577.2|6598.2|6592.2|6564.2|6558.2|2042
1671153600000|2022-12-16 01:20:00|6581.2|6575.2|6588.2|6582.2|6590.2|6584.2|6565.2|6559.2|1517
1671153900000|2022-12-16 01:25:00|6586.2|6580.2|6591.2|6585.2|6595.2|6589.2|6585.2|6579.2|1155
1671154200000|2022-12-16 01:30:00|6590.2|6584.2|6565.2|6559.2|6605.2|6599.2|6559.2|6553.2|4367
1671154500000|2022-12-16 01:35:00|6564.2|6558.2|6569.2|6563.2|6577.2|6571.2|6546.2|6540.2|3020
1671154800000|2022-12-16 01:40:00|6570.2|6564.2|6561.2|6555.2|6594.2|6588.2|6559.2|6553.2|1648
1671155100000|2022-12-16 01:45:00|6562.2|6556.2|6548.5|6542.5|6583.2|6577.2|6548.2|6542.2|1362
1671155400000|2022-12-16 01:50:00|6547.5|6541.5|6550.5|6544.5|6570.5|6564.5|6543.5|6537.5|932
1671155700000|2022-12-16 01:55:00|6549.5|6543.5|6524.5|6518.5|6549.5|6543.5|6519.5|6513.5|1959
1671156000000|2022-12-16 02:00:00|6522.5|6516.5|6542.5|6536.5|6548.5|6542.5|6519.5|6513.5|1422
1671156300000|2022-12-16 02:05:00|6541.5|6535.5|6557.5|6551.5|6557.5|6551.5|6535.5|6529.5|1337
1671156600000|2022-12-16 02:10:00|6558.5|6552.5|6560.5|6554.5|6570.5|6564.5|6553.5|6547.5|1382
1671156900000|2022-12-16 02:15:00|6559.5|6553.5|6598.5|6592.5|6606.5|6600.5|6559.5|6553.5|2269
1671157200000|2022-12-16 02:20:00|6597.5|6591.5|6603.5|6597.5|6629.5|6623.5|6596.5|6590.5|2095
1671157500000|2022-12-16 02:25:00|6602.5|6596.5|6632.5|6626.5|6633.5|6627.5|6594.5|6588.5|1799
1671157800000|2022-12-16 02:30:00|6629.5|6623.5|6671.5|6665.5|6671.5|6665.5|6629.5|6623.5|3065
1671158100000|2022-12-16 02:35:00|6672.5|6666.5|6709.5|6703.5|6709.5|6703.5|6660.5|6654.5|4378
1671158400000|2022-12-16 02:40:00|6708.5|6702.5|6704.5|6698.5|6720.5|6714.5|6688.5|6682.5|2946
1671158700000|2022-12-16 02:45:00|6703.5|6697.5|6698.5|6692.5|6709.5|6703.5|6685.5|6679.5|2397
1671159000000|2022-12-16 02:50:00|6697.5|6691.5|6684.5|6678.5|6709.5|6703.5|6684.5|6678.5|1492
1671159300000|2022-12-16 02:55:00|6685.5|6679.5|6711.5|6705.5|6713.5|6707.5|6679.5|6673.5|1856
1671159600000|2022-12-16 03:00:00|6710.5|6704.5|6701.5|6695.5|6717.5|6711.5|6695.5|6689.5|1564
1671159900000|2022-12-16 03:05:00|6702.5|6696.5|6669.5|6663.5|6702.5|6696.5|6669.5|6663.5|1306
1671160200000|2022-12-16 03:10:00|6668.5|6662.5|6668.5|6662.5|6675.5|6669.5|6661.5|6655.5|820
1671160500000|2022-12-16 03:15:00|6667.5|6661.5|6654.5|6648.5|6678.5|6672.5|6651.5|6645.5|774
1671160800000|2022-12-16 03:20:00|6653.5|6647.5|6633.5|6627.5|6653.5|6647.5|6633.5|6627.5|1456
1671161100000|2022-12-16 03:25:00|6632.5|6626.5|6623.5|6617.5|6638.5|6632.5|6621.5|6615.5|933
1671161400000|2022-12-16 03:30:00|6622.5|6616.5|6635.5|6629.5|6640.5|6634.5|6622.5|6616.5|924
1671161700000|2022-12-16 03:35:00|6634.5|6628.5|6638.5|6632.5|6647.5|6641.5|6626.5|6620.5|2432
1671162000000|2022-12-16 03:40:00|6636.5|6630.5|6632.5|6626.5|6643.5|6637.5|6629.5|6623.5|403
1671162300000|2022-12-16 03:45:00|6631.5|6625.5|6627.5|6621.5|6635.5|6629.5|6622.5|6616.5|611
1671162600000|2022-12-16 03:50:00|6626.5|6620.5|6618.5|6612.5|6626.5|6620.5|6613.5|6607.5|541
1671162900000|2022-12-16 03:55:00|6619.5|6613.5|6630.5|6624.5|6630.5|6624.5|6615.5|6609.5|937
1671163200000|2022-12-16 04:00:00|6630.8|6612.8|6630.4|6612.4|6631.3|6613.3|6630.3|6612.3|0
1671163500000|2022-12-16 04:05:00|6630.3|6612.3|6630.1|6612.1|6630.3|6612.3|6629.4|6611.4|0
1671163800000|2022-12-16 04:10:00|6629.9|6611.9|6630.3|6612.3|6630.6|6612.6|6629.5|6611.5|0
1671164100000|2022-12-16 04:15:00|6630.2|6612.2|6629.8|6611.8|6630.9|6612.9|6628.8|6610.8|0
1671164400000|2022-12-16 04:20:00|6629.9|6611.9|6628|6610|6630.1|6612.1|6627.3|6609.3|0
1671164700000|2022-12-16 04:25:00|6627.8|6609.8|6627.7|6609.7|6627.8|6609.8|6626.8|6608.8|0
1671165000000|2022-12-16 04:30:00|6628|6610|6627.3|6609.3|6628|6610|6627.1|6609.1|0
1671165300000|2022-12-16 04:35:00|6627.2|6609.2|6627|6609|6627.3|6609.3|6626.5|6608.5|0
1671165600000|2022-12-16 04:40:00|6627.2|6609.2|6627.1|6609.1|6627.6|6609.6|6627|6609|0
1671165900000|2022-12-16 04:45:00|6627.2|6609.2|6627.1|6609.1|6627.6|6609.6|6626.8|6608.8|0
1671166200000|2022-12-16 04:50:00|6627|6609|6625.6|6607.6|6627.1|6609.1|6625.6|6607.6|0
1671166500000|2022-12-16 04:55:00|6625.4|6607.4|6624.7|6606.7|6625.5|6607.5|6624.6|6606.6|0
1671166800000|2022-12-16 05:00:00|6624.2|6606.2|6621.5|6615.5|6628.5|6622.5|6607.5|6601.5|1837
1671167100000|2022-12-16 05:05:00|6619.5|6613.5|6600.5|6594.5|6621.5|6615.5|6600.5|6594.5|735
1671167400000|2022-12-16 05:10:00|6601.5|6595.5|6597.5|6591.5|6611.5|6605.5|6596.5|6590.5|914
1671167700000|2022-12-16 05:15:00|6596.5|6590.5|6616.5|6610.5|6620.5|6614.5|6594.5|6588.5|1282
1671168000000|2022-12-16 05:20:00|6617.5|6611.5|6615.5|6609.5|6620.5|6614.5|6608.5|6602.5|832
1671168300000|2022-12-16 05:25:00|6617.5|6611.5|6631.5|6625.5|6637.5|6631.5|6617.5|6611.5|783
1671168600000|2022-12-16 05:30:00|6630.5|6624.5|6619.5|6613.5|6638.5|6632.5|6619.5|6613.5|784
1671168900000|2022-12-16 05:35:00|6620.5|6614.5|6619.5|6613.5|6621.5|6615.5|6609.5|6603.5|3048
1671169200000|2022-12-16 05:40:00|6620.5|6614.5|6630.5|6624.5|6635.5|6629.5|6619.5|6613.5|1650
1671169500000|2022-12-16 05:45:00|6631.5|6625.5|6623.5|6617.5|6632.5|6626.5|6613.5|6607.5|914
1671169800000|2022-12-16 05:50:00|6624.5|6618.5|6637.5|6631.5|6639.5|6633.5|6622.5|6616.5|665
1671170100000|2022-12-16 05:55:00|6638.5|6632.5|6647.5|6641.5|6648.5|6642.5|6634.5|6628.5|843
1671170400000|2022-12-16 06:00:00|6648.5|6642.5|6648.5|6642.5|6656.5|6650.5|6644.5|6638.5|729
1671170700000|2022-12-16 06:05:00|6647.5|6641.5|6635.5|6629.5|6655.5|6649.5|6635.5|6629.5|1264
1671171000000|2022-12-16 06:10:00|6636.5|6630.5|6637.5|6631.5|6639.5|6633.5|6627.5|6621.5|755
1671171300000|2022-12-16 06:15:00|6638.5|6632.5|6643.5|6637.5|6648.5|6642.5|6631.5|6625.5|822
1671171600000|2022-12-16 06:20:00|6642.5|6636.5|6642.5|6636.5|6656.5|6650.5|6639.5|6633.5|1121
1671171900000|2022-12-16 06:25:00|6643.5|6637.5|6644.5|6638.5|6654.5|6648.5|6643.5|6637.5|843
1671172200000|2022-12-16 06:30:00|6643.5|6637.5|6655.5|6649.5|6655.5|6649.5|6636.5|6630.5|944
1671172500000|2022-12-16 06:35:00|6654.5|6648.5|6651.5|6645.5|6656.5|6650.5|6644.5|6638.5|1344
1671172800000|2022-12-16 06:40:00|6652.5|6646.5|6667.5|6661.5|6668.5|6662.5|6647.5|6641.5|952
1671173100000|2022-12-16 06:45:00|6666.5|6660.5|6664.5|6658.5|6670.5|6664.5|6659.5|6653.5|1474
1671173400000|2022-12-16 06:50:00|6663.5|6657.5|6661.5|6655.5|6665.5|6659.5|6654.5|6648.5|848
1671173700000|2022-12-16 06:55:00|6660.5|6654.5|6670.5|6664.5|6674.5|6668.5|6656.5|6650.5|608
1671174000000|2022-12-16 07:00:00|6668.5|6662.5|6658.5|6652.5|6675.5|6669.5|6658.5|6652.5|842
1671174300000|2022-12-16 07:05:00|6657.5|6651.5|6659.5|6653.5|6659.5|6653.5|6650.5|6644.5|1426
1671174600000|2022-12-16 07:10:00|6658.5|6652.5|6670.5|6664.5|6671.5|6665.5|6651.5|6645.5|1206
1671174900000|2022-12-16 07:15:00|6671.5|6665.5|6661.5|6655.5|6674.5|6668.5|6660.5|6654.5|1482
1671175200000|2022-12-16 07:20:00|6662.5|6656.5|6668.5|6662.5|6670.5|6664.5|6655.5|6649.5|1662
1671175500000|2022-12-16 07:25:00|6667.5|6661.5|6670.5|6664.5|6673.5|6667.5|6659.5|6653.5|1546
1671175800000|2022-12-16 07:30:00|6671.5|6665.5|6661.5|6655.5|6674.5|6668.5|6658.5|6652.5|1085
1671176100000|2022-12-16 07:35:00|6662.5|6656.5|6670.5|6664.5|6675.5|6669.5|6661.5|6655.5|1156
1671176400000|2022-12-16 07:40:00|6669.5|6663.5|6656.5|6650.5|6671.5|6665.5|6654.5|6648.5|1130
1671176700000|2022-12-16 07:45:00|6655.5|6649.5|6650.5|6644.5|6659.5|6653.5|6650.5|6644.5|1090
1671177000000|2022-12-16 07:50:00|6649.5|6643.5|6645.5|6639.5|6657.5|6651.5|6639.5|6633.5|1805
1671177300000|2022-12-16 07:55:00|6644.5|6638.5|6654.5|6648.5|6658.5|6652.5|6643.5|6637.5|2615
1671177600000|2022-12-16 08:00:00|6655.5|6649.5|6647.5|6641.5|6656.5|6650.5|6635.5|6629.5|4326
1671177900000|2022-12-16 08:05:00|6646.5|6640.5|6630.5|6624.5|6660.5|6654.5|6630.5|6624.5|5509
1671178200000|2022-12-16 08:10:00|6628.5|6622.5|6625.5|6619.5|6638.5|6632.5|6621.5|6615.5|2811
1671178500000|2022-12-16 08:15:00|6624.5|6618.5|6619.5|6613.5|6628.5|6622.5|6618.5|6612.5|4152
1671178800000|2022-12-16 08:20:00|6618.5|6612.5|6617.5|6611.5|6620.5|6614.5|6610.5|6604.5|2761
1671179100000|2022-12-16 08:25:00|6616.5|6610.5|6609.5|6603.5|6619.5|6613.5|6603.5|6597.5|1214
1671179400000|2022-12-16 08:30:00|6615.4|6597.4|6612.6|6594.6|6619|6601|6612.3|6594.3|0
1671179700000|2022-12-16 08:35:00|6612.9|6594.9|6615.2|6597.2|6618.6|6600.6|6611.9|6593.9|0
1671180000000|2022-12-16 08:40:00|6615.4|6597.4|6613.3|6595.3|6616.1|6598.1|6613|6595|0
1671180300000|2022-12-16 08:45:00|6613.5|6595.5|6607.4|6589.4|6613.8|6595.8|6607.4|6589.4|0
1671180600000|2022-12-16 08:50:00|6607.6|6589.6|6605.7|6587.7|6608.6|6590.6|6604.7|6586.7|0
1671180900000|2022-12-16 08:55:00|6606.2|6588.2|6606.3|6588.3|6608.7|6590.7|6606.2|6588.2|0
1671181200000|2022-12-16 09:00:00|6606.4|6588.4|6608.1|6590.1|6609.3|6591.3|6605.5|6587.5|0
1671181500000|2022-12-16 09:05:00|6607.9|6589.9|6606.3|6588.3|6609|6591|6605.6|6587.6|0
1671181800000|2022-12-16 09:10:00|6606.1|6588.1|6597.6|6579.6|6606.4|6588.4|6596.9|6578.9|0
1671182100000|2022-12-16 09:15:00|6605.5|6599.5|6580.5|6574.5|6605.5|6599.5|6575.5|6569.5|1826
1671182400000|2022-12-16 09:20:00|6582.5|6576.5|6578.5|6572.5|6590.5|6584.5|6574.5|6568.5|654
1671182700000|2022-12-16 09:25:00|6579.5|6573.5|6592.5|6586.5|6592.5|6586.5|6572.5|6566.5|222
1671183000000|2022-12-16 09:30:00|6593.5|6587.5|6595.5|6589.5|6599.5|6593.5|6592.5|6586.5|268
1671183300000|2022-12-16 09:35:00|6594.5|6588.5|6593.5|6587.5|6596.5|6590.5|6590.5|6584.5|215
1671183600000|2022-12-16 09:40:00|6592.5|6586.5|6589.5|6583.5|6593.5|6587.5|6589.5|6583.5|123
1671183900000|2022-12-16 09:45:00|6588.5|6582.5|6593.5|6587.5|6594.5|6588.5|6588.5|6582.5|101
1671184200000|2022-12-16 09:50:00|6592.5|6586.5|6596.5|6590.5|6597.5|6591.5|6591.5|6585.5|79
1671184500000|2022-12-16 09:55:00|6597.5|6591.5|6594.5|6588.5|6597.5|6591.5|6592.5|6586.5|81
1671184800000|2022-12-16 10:00:00|6595.5|6589.5|6595.5|6589.5|6597.5|6591.5|6588.5|6582.5|61
1671185100000|2022-12-16 10:05:00|6594.5|6588.5|6596.5|6590.5|6599.5|6593.5|6593.5|6587.5|106
1671185400000|2022-12-16 10:10:00|6595.5|6589.5|6590.5|6584.5|6600.5|6594.5|6590.5|6584.5|111
1671185700000|2022-12-16 10:15:00|6589.5|6583.5|6589.5|6583.5|6593.5|6587.5|6587.5|6581.5|183
1671186000000|2022-12-16 10:20:00|6590.5|6584.5|6588.5|6582.5|6591.5|6585.5|6585.5|6579.5|181
1671186300000|2022-12-16 10:25:00|6589.5|6583.5|6589.5|6583.5|6591.5|6585.5|6586.5|6580.5|50
1671186600000|2022-12-16 10:30:00|6592.5|6586.5|6597.5|6591.5|6597.5|6591.5|6589.5|6583.5|137
1671186900000|2022-12-16 10:35:00|6598.5|6592.5|6607.5|6601.5|6608.5|6602.5|6596.5|6590.5|405
1671187200000|2022-12-16 10:40:00|6608.5|6602.5|6604.5|6598.5|6608.5|6602.5|6602.5|6596.5|131
1671187500000|2022-12-16 10:45:00|6605.5|6599.5|6599.5|6593.5|6605.5|6599.5|6596.5|6590.5|62
1671187800000|2022-12-16 10:50:00|6598.5|6592.5|6603.5|6597.5|6607.5|6601.5|6597.5|6591.5|145
1671188100000|2022-12-16 10:55:00|6602.5|6596.5|6610.5|6604.5|6612.5|6606.5|6602.5|6596.5|93
1671188400000|2022-12-16 11:00:00|6610|6604|6615|6609|6616|6610|6609|6603|248
1671188700000|2022-12-16 11:05:00|6615.5|6609.5|6624|6618|6629.5|6623.5|6615.5|6609.5|246
1671189000000|2022-12-16 11:10:00|6624.5|6618.5|6633.5|6627.5|6636|6630|6624.5|6618.5|117
1671189300000|2022-12-16 11:15:00|6634|6628|6640.5|6634.5|6643.5|6637.5|6634|6628|171
1671189600000|2022-12-16 11:20:00|6641|6635|6631|6625|6641|6635|6631|6625|57
1671189900000|2022-12-16 11:25:00|6630.5|6624.5|6631.5|6625.5|6633.5|6627.5|6629|6623|66
1671190200000|2022-12-16 11:30:00|6632|6626|6636.5|6630.5|6643|6637|6632|6626|174
1671190500000|2022-12-16 11:35:00|6636|6630|6636.5|6630.5|6644.5|6638.5|6634|6628|133
1671190800000|2022-12-16 11:40:00|6636|6630|6624.5|6618.5|6636|6630|6621.5|6615.5|415
1671191100000|2022-12-16 11:45:00|6624|6618|6625.5|6619.5|6630|6624|6624|6618|181
1671191400000|2022-12-16 11:50:00|6626|6620|6620|6614|6626.5|6620.5|6620|6614|139
1671191700000|2022-12-16 11:55:00|6619.5|6613.5|6628.5|6622.5|6630|6624|6619|6613|72
1671192000000|2022-12-16 12:00:00|6628|6622|6634.5|6628.5|6635.5|6629.5|6628|6622|120
1671192300000|2022-12-16 12:05:00|6635|6629|6630|6624|6636|6630|6629|6623|125
1671192600000|2022-12-16 12:10:00|6630.5|6624.5|6626.5|6620.5|6634|6628|6626|6620|56
1671192900000|2022-12-16 12:15:00|6627|6621|6634|6628|6635|6629|6626.5|6620.5|62
1671193200000|2022-12-16 12:20:00|6633.5|6627.5|6628.5|6622.5|6635|6629|6626|6620|59
1671193500000|2022-12-16 12:25:00|6628|6622|6632.5|6626.5|6633|6627|6627.5|6621.5|50
1671193800000|2022-12-16 12:30:00|6632|6626|6630.5|6624.5|6632.5|6626.5|6625|6619|68
1671194100000|2022-12-16 12:35:00|6630|6624|6629.5|6623.5|6633.5|6627.5|6627.5|6621.5|63
1671194400000|2022-12-16 12:40:00|6630|6624|6630|6624|6633|6627|6628|6622|115
1671194700000|2022-12-16 12:45:00|6630.5|6624.5|6631.5|6625.5|6631.5|6625.5|6629.5|6623.5|46
1671195000000|2022-12-16 12:50:00|6632|6626|6634|6628|6635|6629|6631|6625|63
1671195300000|2022-12-16 12:55:00|6634.5|6628.5|6642|6636|6643|6637|6634|6628|105
1671195600000|2022-12-16 13:00:00|6642.5|6636.5|6645|6639|6646|6640|6636.5|6630.5|195
1671195900000|2022-12-16 13:05:00|6645.5|6639.5|6646.5|6640.5|6649|6643|6645|6639|169
1671196200000|2022-12-16 13:10:00|6647|6641|6646.5|6640.5|6649|6643|6642|6636|85
1671196500000|2022-12-16 13:15:00|6647|6641|6640|6634|6647.5|6641.5|6640|6634|75
1671196800000|2022-12-16 13:20:00|6639|6633|6640.5|6634.5|6642.5|6636.5|6638|6632|107
1671197100000|2022-12-16 13:25:00|6641|6635|6645|6639|6646|6640|6641|6635|58
1671197400000|2022-12-16 13:30:00|6644.5|6638.5|6643.5|6637.5|6646|6640|6642|6636|75
1671197700000|2022-12-16 13:35:00|6644|6638|6638|6632|6644|6638|6637.5|6631.5|337
1671198000000|2022-12-16 13:40:00|6637.5|6631.5|6645|6639|6645.5|6639.5|6637|6631|180
1671198300000|2022-12-16 13:45:00|6644.5|6638.5|6641|6635|6644.5|6638.5|6641|6635|123
1671198600000|2022-12-16 13:50:00|6641.5|6635.5|6639.5|6633.5|6645|6639|6639.5|6633.5|117
1671198900000|2022-12-16 13:55:00|6640|6634|6646|6640|6647|6641|6640|6634|144
1671199200000|2022-12-16 14:00:00|6645.5|6639.5|6634|6628|6647.5|6641.5|6634|6628|428
1671199500000|2022-12-16 14:05:00|6633.5|6627.5|6630|6624|6635|6629|6630|6624|220
1671199800000|2022-12-16 14:10:00|6629.5|6623.5|6627|6621|6635|6629|6627|6621|181
1671200100000|2022-12-16 14:15:00|6626.5|6620.5|6619|6613|6627.5|6621.5|6617|6611|243
1671200400000|2022-12-16 14:20:00|6619.5|6613.5|6620.5|6614.5|6622.5|6616.5|6619|6613|173
1671200700000|2022-12-16 14:25:00|6620|6614|6626.5|6620.5|6628|6622|6616|6610|404
1671201000000|2022-12-16 14:30:00|6628|6622|6656|6650|6661|6655|6627.5|6621.5|1619
1671201300000|2022-12-16 14:35:00|6655.5|6649.5|6637|6631|6668|6662|6637|6631|886
1671201600000|2022-12-16 14:40:00|6636.5|6630.5|6637|6631|6649|6643|6625.5|6619.5|530
1671201900000|2022-12-16 14:45:00|6638.5|6632.5|6644.5|6638.5|6651|6645|6624|6618|494
1671202200000|2022-12-16 14:50:00|6645|6639|6652.5|6646.5|6654|6648|6637|6631|235
1671202500000|2022-12-16 14:55:00|6653|6647|6646.5|6640.5|6661|6655|6646.5|6640.5|379
1671202800000|2022-12-16 15:00:00|6647|6641|6637|6631|6647|6641|6632|6626|525
1671203100000|2022-12-16 15:05:00|6637.5|6631.5|6620|6614|6638.5|6632.5|6620|6614|425
1671203400000|2022-12-16 15:10:00|6619.5|6613.5|6604.5|6598.5|6621|6615|6602|6596|340
1671203700000|2022-12-16 15:15:00|6604|6598|6597|6591|6612.5|6606.5|6595.5|6589.5|594
1671204000000|2022-12-16 15:20:00|6596.5|6590.5|6599.5|6593.5|6604|6598|6594|6588|356
1671204300000|2022-12-16 15:25:00|6600|6594|6611.5|6605.5|6621.5|6615.5|6598|6592|351
1671204600000|2022-12-16 15:30:00|6612|6606|6606|6600|6621.5|6615.5|6605|6599|236
1671204900000|2022-12-16 15:35:00|6606.5|6600.5|6608|6602|6612|6606|6602|6596|427
1671205200000|2022-12-16 15:40:00|6607.5|6601.5|6613.5|6607.5|6615|6609|6603.5|6597.5|700
1671205500000|2022-12-16 15:45:00|6613|6607|6614.5|6608.5|6616|6610|6610|6604|671
1671205800000|2022-12-16 15:50:00|6615|6609|6623|6617|6625.5|6619.5|6613|6607|319
1671206100000|2022-12-16 15:55:00|6623.5|6617.5|6630|6624|6630|6624|6623.5|6617.5|250
1671206400000|2022-12-16 16:00:00|6630.5|6624.5|6635.5|6629.5|6635.5|6629.5|6628.5|6622.5|300
1671206700000|2022-12-16 16:05:00|6636|6630|6636.5|6630.5|6641|6635|6634|6628|474
1671207000000|2022-12-16 16:10:00|6637|6631|6646|6640|6646|6640|6626|6620|569
1671207300000|2022-12-16 16:15:00|6645.5|6639.5|6645|6639|6650.5|6644.5|6641|6635|305
1671207600000|2022-12-16 16:20:00|6646|6640|6632|6626|6648|6642|6632|6626|239
1671207900000|2022-12-16 16:25:00|6631.5|6625.5|6637.5|6631.5|6644|6638|6631.5|6625.5|208
1671208200000|2022-12-16 16:30:00|6637|6631|6639|6633|6644|6638|6633|6627|297
1671208500000|2022-12-16 16:35:00|6638|6632|6632.5|6626.5|6639|6633|6632|6626|221
1671208800000|2022-12-16 16:40:00|6632|6626|6632|6626|6634.5|6628.5|6629.5|6623.5|103
1671209100000|2022-12-16 16:45:00|6632.5|6626.5|6622|6616|6635|6629|6622|6616|288
1671209400000|2022-12-16 16:50:00|6622.5|6616.5|6631.5|6625.5|6633|6627|6621|6615|168
1671209700000|2022-12-16 16:55:00|6631|6625|6624.5|6618.5|6631.5|6625.5|6622|6616|194
1671210000000|2022-12-16 17:00:00|6625.5|6619.5|6627.5|6621.5|6627.5|6621.5|6624.5|6618.5|316
1671210300000|2022-12-16 17:05:00|6628.5|6622.5|6624.5|6618.5|6629.5|6623.5|6624.5|6618.5|178
1671210600000|2022-12-16 17:10:00|6625.5|6619.5|6624.5|6618.5|6629.5|6623.5|6623.5|6617.5|173
1671210900000|2022-12-16 17:15:00|6623.5|6617.5|6632.5|6626.5|6632.5|6626.5|6621.5|6615.5|185
1671211200000|2022-12-16 17:20:00|6633.5|6627.5|6629.5|6623.5|6635.5|6629.5|6626.5|6620.5|176
1671211500000|2022-12-16 17:25:00|6628.5|6622.5|6632.5|6626.5|6632.5|6626.5|6628.5|6622.5|184
1671211800000|2022-12-16 17:30:00|6631.5|6625.5|6627.5|6621.5|6634.5|6628.5|6627.5|6621.5|224
1671212100000|2022-12-16 17:35:00|6628.5|6622.5|6633.5|6627.5|6637.5|6631.5|6628.5|6622.5|135
1671212400000|2022-12-16 17:40:00|6632.5|6626.5|6621.5|6615.5|6632.5|6626.5|6621.5|6615.5|154
1671212700000|2022-12-16 17:45:00|6622.5|6616.5|6620.5|6614.5|6624.5|6618.5|6618.5|6612.5|187
1671213000000|2022-12-16 17:50:00|6621.5|6615.5|6617.5|6611.5|6621.5|6615.5|6617.5|6611.5|143
1671213300000|2022-12-16 17:55:00|6616.5|6610.5|6616.5|6610.5|6617.5|6611.5|6614.5|6608.5|149
1671213600000|2022-12-16 18:00:00|6615.5|6609.5|6619.5|6613.5|6619.5|6613.5|6615.5|6609.5|81
1671213900000|2022-12-16 18:05:00|6620.5|6614.5|6622.5|6616.5|6623.5|6617.5|6619.5|6613.5|222
1671214200000|2022-12-16 18:10:00|6623.5|6617.5|6628.5|6622.5|6628.5|6622.5|6623.5|6617.5|185
1671214500000|2022-12-16 18:15:00|6627.5|6621.5|6630.5|6624.5|6633.5|6627.5|6627.5|6621.5|182
1671214800000|2022-12-16 18:20:00|6629.5|6623.5|6634.5|6628.5|6634.5|6628.5|6628.5|6622.5|120
1671215100000|2022-12-16 18:25:00|6633.5|6627.5|6631.5|6625.5|6635.5|6629.5|6631.5|6625.5|161
1671215400000|2022-12-16 18:30:00|6632.5|6626.5|6632.5|6626.5|6633.5|6627.5|6627.5|6621.5|81
1671215700000|2022-12-16 18:35:00|6631.5|6625.5|6622.5|6616.5|6631.5|6625.5|6622.5|6616.5|253
1671216000000|2022-12-16 18:40:00|6623.5|6617.5|6622.5|6616.5|6625.5|6619.5|6621.5|6615.5|216
1671216300000|2022-12-16 18:45:00|6623.5|6617.5|6629.5|6623.5|6629.5|6623.5|6623.5|6617.5|130
1671216600000|2022-12-16 18:50:00|6628.5|6622.5|6619.5|6613.5|6628.5|6622.5|6618.5|6612.5|213
1671216900000|2022-12-16 18:55:00|6620.5|6614.5|6625.1|6607.1|6625.2|6614.5|6601.5|6595.5|487
1671217200000|2022-12-16 19:00:00|6625|6607|6623.6|6605.6|6625.1|6607.1|6621.3|6603.3|0
1671217500000|2022-12-16 19:05:00|6623.5|6605.5|6623.4|6605.4|6623.8|6605.8|6620.9|6602.9|0
1671217800000|2022-12-16 19:10:00|6623.5|6605.5|6630.6|6612.6|6630.7|6612.7|6623.4|6605.4|0
1671218100000|2022-12-16 19:15:00|6630.5|6612.5|6626.7|6608.7|6631.1|6613.1|6626.5|6608.5|0
1671218400000|2022-12-16 19:20:00|6626.8|6608.8|6623.8|6605.8|6627|6609|6623.3|6605.3|0
1671218700000|2022-12-16 19:25:00|6623.9|6605.9|6621.4|6603.4|6624|6606|6621.4|6603.4|0
1671219000000|2022-12-16 19:30:00|6621.3|6603.3|6618.4|6600.4|6621.6|6603.6|6618.2|6600.2|0
1671219300000|2022-12-16 19:35:00|6618.5|6600.5|6618.3|6600.3|6620.6|6602.6|6618.3|6600.3|0
1671219600000|2022-12-16 19:40:00|6618.1|6600.1|6617.6|6599.6|6619.8|6601.8|6617.4|6599.4|0
1671219900000|2022-12-16 19:45:00|6617.5|6599.5|6621|6603|6621|6603|6617.5|6599.5|0
1671220200000|2022-12-16 19:50:00|6621.1|6603.1|6623.7|6605.7|6624.3|6606.3|6620.9|6602.9|0
1671220500000|2022-12-16 19:55:00|6623.8|6605.8|6631.9|6613.9|6632.9|6614.9|6623.8|6605.8|0
1671220800000|2022-12-16 20:00:00|6631.8|6613.8|6629.1|6611.1|6633|6615|6629|6611|0
1671221100000|2022-12-16 20:05:00|6629|6611|6624.6|6606.6|6629.1|6611.1|6624.4|6606.4|0
1671221400000|2022-12-16 20:10:00|6624.5|6606.5|6633.9|6615.9|6633.9|6615.9|6623.4|6605.4|0
1671221700000|2022-12-16 20:15:00|6633.8|6615.8|6644.2|6626.2|6644.5|6626.5|6633.8|6615.8|0
1671222000000|2022-12-16 20:20:00|6644.1|6626.1|6637.5|6619.5|6647.7|6629.7|6636.2|6618.2|0
1671222300000|2022-12-16 20:25:00|6637.4|6619.4|6637.8|6619.8|6639.9|6621.9|6635.7|6617.7|0
1671222600000|2022-12-16 20:30:00|6637.9|6619.9|6640.4|6622.4|6644.7|6626.7|6637.6|6619.6|0
1671222900000|2022-12-16 20:35:00|6640.5|6622.5|6643|6625|6643.7|6625.7|6636.8|6618.8|0
1671223200000|2022-12-16 20:40:00|6643.1|6625.1|6637.1|6619.1|6645.1|6627.1|6637.1|6619.1|0
1671223500000|2022-12-16 20:45:00|6637|6619|6627.4|6609.4|6637|6619|6627.1|6609.1|0
1671223800000|2022-12-16 20:50:00|6627.3|6609.3|6627.7|6609.7|6630.4|6612.4|6618.1|6600.1|0
1671224100000|2022-12-16 20:55:00|6627.6|6609.6|6616.6|6598.6|6627.7|6609.7|6614.4|6596.4|0
1671224400000|2022-12-16 21:00:00|6616.1|6598.1|6611.3|6593.3|6617.7|6599.7|6606.1|6588.1|0
1671224700000|2022-12-16 21:05:00|6611.4|6593.4|6615.5|6597.5|6616.9|6598.9|6611|6593|0
1671225000000|2022-12-16 21:10:00|6615.7|6597.7|6611|6593|6616.2|6598.2|6610.3|6592.3|0
1671225300000|2022-12-16 21:15:00|6610.8|6592.8|6610.5|6592.5|6613.3|6595.3|6609.7|6591.7|0
1671225600000|2022-12-16 21:20:00|6610.4|6592.4|6608.8|6590.8|6611|6593|6607.7|6589.7|0
1671225900000|2022-12-16 21:25:00|6608.9|6590.9|6611.2|6593.2|6613.5|6595.5|6607.4|6589.4|0
1671226200000|2022-12-16 21:30:00|6611.1|6593.1|6607.7|6589.7|6611.1|6593.1|6607.7|6589.7|0
1671226500000|2022-12-16 21:35:00|6608|6590|6608.5|6590.5|6610.8|6592.8|6608|6590|0
1671226800000|2022-12-16 21:40:00|6608.8|6590.8|6608.3|6590.3|6610.2|6592.2|6608|6590|0
1671227100000|2022-12-16 21:45:00|6608.5|6590.5|6607.9|6589.9|6609.4|6591.4|6607.2|6589.2|0
1671227400000|2022-12-16 21:50:00|6608|6590|6609.3|6591.3|6609.7|6591.7|6606.9|6588.9|0
1671227700000|2022-12-16 21:55:00|6609.4|6591.4|6609.9|6591.9|6611.1|6593.1|6608.9|6590.9|0
1671228000000|2022-12-16 22:00:00|6612|6594|6612|6594|6612|6594|6612|6594|0
1671404400000|2022-12-18 23:00:00|6618.7|6600.7|6617.3|6599.3|6619|6601|6615.8|6597.8|0
1671404700000|2022-12-18 23:05:00|6617.4|6599.4|6623.3|6605.3|6623.7|6605.7|6617.4|6599.4|0
1671405000000|2022-12-18 23:10:00|6623.4|6605.4|6624.3|6606.3|6625.3|6607.3|6622.9|6604.9|0
1671405300000|2022-12-18 23:15:00|6624.5|6606.5|6625.1|6607.1|6625.4|6607.4|6622.3|6604.3|0
1671405600000|2022-12-18 23:20:00|6625.4|6607.4|6626.5|6608.5|6626.8|6608.8|6625.4|6607.4|0
1671405900000|2022-12-18 23:25:00|6626.4|6608.4|6625.4|6607.4|6627.6|6609.6|6625.4|6607.4|0
1671406200000|2022-12-18 23:30:00|6625.3|6607.3|6624|6606|6625.4|6607.4|6623.2|6605.2|0
1671406500000|2022-12-18 23:35:00|6624.1|6606.1|6624.6|6606.6|6625.1|6607.1|6623.9|6605.9|0
1671406800000|2022-12-18 23:40:00|6624.7|6606.7|6624|6606|6624.7|6606.7|6623.4|6605.4|0
1671407100000|2022-12-18 23:45:00|6623.2|6605.2|6622.1|6604.1|6623.4|6605.4|6621.5|6603.5|0
1671407400000|2022-12-18 23:50:00|6621.8|6603.8|6622.3|6604.3|6622.6|6604.6|6621.8|6603.8|0
1671407700000|2022-12-18 23:55:00|6622.6|6604.6|6620.7|6602.7|6622.9|6604.9|6620.7|6602.7|0
1671408000000|2022-12-19 00:00:00|6620.9|6602.9|6624.1|6606.1|6624.8|6606.8|6620.9|6602.9|0
1671408300000|2022-12-19 00:05:00|6624|6606|6623.4|6605.4|6625.1|6607.1|6623.2|6605.2|0
1671408600000|2022-12-19 00:10:00|6623.6|6605.6|6623.7|6605.7|6624.3|6606.3|6622.2|6604.2|0
1671408900000|2022-12-19 00:15:00|6623.6|6605.6|6622|6604|6623.6|6605.6|6620.2|6602.2|0
1671409200000|2022-12-19 00:20:00|6621.8|6603.8|6621.8|6603.8|6622.1|6604.1|6619.8|6601.8|0
1671409500000|2022-12-19 00:25:00|6622.1|6604.1|6623.6|6605.6|6624.6|6606.6|6621.9|6603.9|0
1671409800000|2022-12-19 00:30:00|6623.4|6605.4|6621.4|6603.4|6623.9|6605.9|6621.2|6603.2|0
1671410100000|2022-12-19 00:35:00|6621.2|6603.2|6623.3|6605.3|6624.2|6606.2|6621.2|6603.2|0
1671410400000|2022-12-19 00:40:00|6623.1|6605.1|6624.3|6606.3|6624.8|6606.8|6622.7|6604.7|0
1671410700000|2022-12-19 00:45:00|6624.2|6606.2|6620.2|6602.2|6624.2|6606.2|6619.9|6601.9|0
1671411000000|2022-12-19 00:50:00|6620.4|6602.4|6621.3|6603.3|6621.3|6603.3|6619.9|6601.9|0
1671411300000|2022-12-19 00:55:00|6621.1|6603.1|6621.9|6603.9|6622.6|6604.6|6620.8|6602.8|0
1671411600000|2022-12-19 01:00:00|6622.3|6604.3|6629.2|6611.2|6630.2|6612.2|6621.1|6603.1|0
1671411900000|2022-12-19 01:05:00|6628.9|6610.9|6649.3|6631.3|6649.3|6631.3|6628.4|6610.4|0
1671412200000|2022-12-19 01:10:00|6649.2|6631.2|6670.2|6652.2|6670.4|6652.4|6649.1|6631.1|0
1671412500000|2022-12-19 01:15:00|6671.9|6653.9|6662.5|6656.5|6708.5|6702.5|6649.5|6643.5|3140
1671412800000|2022-12-19 01:20:00|6661.5|6655.5|6672.5|6666.5|6684.5|6678.5|6655.5|6649.5|1183
1671413100000|2022-12-19 01:25:00|6670.5|6664.5|6670.5|6664.5|6677.5|6671.5|6668.5|6662.5|694
1671413400000|2022-12-19 01:30:00|6671.5|6665.5|6748.5|6742.5|6765.5|6759.5|6671.5|6665.5|6150
1671413700000|2022-12-19 01:35:00|6749.5|6743.5|6759.5|6753.5|6794.5|6788.5|6749.5|6743.5|4834
1671414000000|2022-12-19 01:40:00|6760.5|6754.5|6731.5|6725.5|6767.5|6761.5|6718.5|6712.5|2553
1671414300000|2022-12-19 01:45:00|6730.5|6724.5|6702.5|6696.5|6741.5|6735.5|6701.5|6695.5|1688
1671414600000|2022-12-19 01:50:00|6703.5|6697.5|6690.5|6684.5|6708.5|6702.5|6677.5|6671.5|3626
1671414900000|2022-12-19 01:55:00|6689.5|6683.5|6685.5|6679.5|6714.5|6708.5|6682.5|6676.5|1623
1671415200000|2022-12-19 02:00:00|6684.5|6678.5|6690.5|6684.5|6709.5|6703.5|6684.5|6678.5|1370
1671415500000|2022-12-19 02:05:00|6691.5|6685.5|6685.5|6679.5|6699.5|6693.5|6676.5|6670.5|1229
1671415800000|2022-12-19 02:10:00|6686.5|6680.5|6683.5|6677.5|6696.5|6690.5|6675.5|6669.5|1388
1671416100000|2022-12-19 02:15:00|6684.5|6678.5|6685.2|6679.2|6694.2|6688.2|6668.5|6662.5|1342
1671416400000|2022-12-19 02:20:00|6684.2|6678.2|6661.2|6655.2|6693.2|6687.2|6661.2|6655.2|1090
1671416700000|2022-12-19 02:25:00|6662.2|6656.2|6655.2|6649.2|6668.2|6662.2|6643.2|6637.2|1204
1671417000000|2022-12-19 02:30:00|6653.2|6647.2|6642.2|6636.2|6664.2|6658.2|6642.2|6636.2|966
1671417300000|2022-12-19 02:35:00|6641.2|6635.2|6623.2|6617.2|6644.2|6638.2|6619.2|6613.2|2129
1671417600000|2022-12-19 02:40:00|6624.2|6618.2|6613.2|6607.2|6624.2|6618.2|6597.2|6591.2|1276
1671417900000|2022-12-19 02:45:00|6614.2|6608.2|6597.2|6591.2|6617.2|6611.2|6586.2|6580.2|1528
1671418200000|2022-12-19 02:50:00|6599.2|6593.2|6590.2|6584.2|6615.2|6609.2|6590.2|6584.2|1384
1671418500000|2022-12-19 02:55:00|6591.2|6585.2|6612.2|6606.2|6614.2|6608.2|6588.2|6582.2|1370
1671418800000|2022-12-19 03:00:00|6610.2|6604.2|6635.2|6629.2|6637.2|6631.2|6604.2|6598.2|1172
1671419100000|2022-12-19 03:05:00|6633.2|6627.2|6657.2|6651.2|6661.2|6655.2|6628.2|6622.2|1180
1671419400000|2022-12-19 03:10:00|6656.2|6650.2|6644.2|6638.2|6659.2|6653.2|6638.2|6632.2|1148
1671419700000|2022-12-19 03:15:00|6643.2|6637.2|6653.2|6647.2|6654.2|6648.2|6636.2|6630.2|679
1671420000000|2022-12-19 03:20:00|6652.2|6646.2|6636.2|6630.2|6659.2|6653.2|6636.2|6630.2|685
1671420300000|2022-12-19 03:25:00|6635.2|6629.2|6639.2|6633.2|6641.2|6635.2|6629.2|6623.2|700
1671420600000|2022-12-19 03:30:00|6640.2|6634.2|6639.2|6633.2|6648.2|6642.2|6635.2|6629.2|388
1671420900000|2022-12-19 03:35:00|6640.2|6634.2|6619.2|6613.2|6646.2|6640.2|6615.2|6609.2|518
1671421200000|2022-12-19 03:40:00|6618.2|6612.2|6625.2|6619.2|6625.2|6619.2|6615.2|6609.2|253
1671421500000|2022-12-19 03:45:00|6624.2|6618.2|6619.2|6613.2|6626.2|6620.2|6617.2|6611.2|136
1671421800000|2022-12-19 03:50:00|6620.2|6614.2|6616.2|6610.2|6621.2|6615.2|6613.2|6607.2|430
1671422100000|2022-12-19 03:55:00|6619.2|6613.2|6622.2|6616.2|6628.2|6622.2|6619.2|6613.2|306
1671422400000|2022-12-19 04:00:00|6633.2|6615.2|6635.5|6617.5|6636|6618|6633|6615|16
1671422700000|2022-12-19 04:05:00|6635.2|6617.2|6634.8|6616.8|6635.7|6617.7|6634.8|6616.8|0
1671423000000|2022-12-19 04:10:00|6634.6|6616.6|6634.7|6616.7|6635|6617|6634.3|6616.3|0
1671423300000|2022-12-19 04:15:00|6634.8|6616.8|6636.1|6618.1|6636.1|6618.1|6634.7|6616.7|0
1671423600000|2022-12-19 04:20:00|6635.8|6617.8|6635.9|6617.9|6636|6618|6635.4|6617.4|0
1671423900000|2022-12-19 04:25:00|6636.1|6618.1|6636.3|6618.3|6637.3|6619.3|6636|6618|0
1671424200000|2022-12-19 04:30:00|6636|6618|6636.3|6618.3|6636.8|6618.8|6636|6618|0
1671424500000|2022-12-19 04:35:00|6636|6618|6635.5|6617.5|6636.3|6618.3|6635.5|6617.5|0
1671424800000|2022-12-19 04:40:00|6635.3|6617.3|6635.8|6617.8|6636.4|6618.4|6635.3|6617.3|0
1671425100000|2022-12-19 04:45:00|6635.5|6617.5|6636.1|6618.1|6636.3|6618.3|6635.5|6617.5|0
1671425400000|2022-12-19 04:50:00|6636.3|6618.3|6636|6618|6636.8|6618.8|6635.9|6617.9|0
1671425700000|2022-12-19 04:55:00|6635.9|6617.9|6634.6|6616.6|6635.9|6617.9|6634.5|6616.5|0
1671426000000|2022-12-19 05:00:00|6634.5|6616.5|6614.2|6608.2|6634.5|6623.2|6611.2|6605.2|974
1671426300000|2022-12-19 05:05:00|6613.2|6607.2|6613.2|6607.2|6627.2|6621.2|6611.2|6605.2|416
1671426600000|2022-12-19 05:10:00|6615.2|6609.2|6602.2|6596.2|6621.2|6615.2|6601.2|6595.2|1221
1671426900000|2022-12-19 05:15:00|6601.2|6595.2|6605.2|6599.2|6612.2|6606.2|6597.2|6591.2|558
1671427200000|2022-12-19 05:20:00|6604.2|6598.2|6596.2|6590.2|6605.2|6599.2|6593.2|6587.2|827
1671427500000|2022-12-19 05:25:00|6597.2|6591.2|6622.2|6616.2|6623.2|6617.2|6593.2|6587.2|644
1671427800000|2022-12-19 05:30:00|6621.2|6615.2|6608.2|6602.2|6630.2|6624.2|6608.2|6602.2|822
1671428100000|2022-12-19 05:35:00|6609.2|6603.2|6598.2|6592.2|6610.2|6604.2|6592.2|6586.2|683
1671428400000|2022-12-19 05:40:00|6597.2|6591.2|6591.2|6585.2|6597.2|6591.2|6586.2|6580.2|822
1671428700000|2022-12-19 05:45:00|6592.2|6586.2|6608.2|6602.2|6610.2|6604.2|6592.2|6586.2|650
1671429000000|2022-12-19 05:50:00|6607.2|6601.2|6598.2|6592.2|6614.2|6608.2|6596.2|6590.2|527
1671429300000|2022-12-19 05:55:00|6599.2|6593.2|6603.2|6597.2|6604.2|6598.2|6595.2|6589.2|491
1671429600000|2022-12-19 06:00:00|6602.2|6596.2|6602.2|6596.2|6609.2|6603.2|6596.2|6590.2|536
1671429900000|2022-12-19 06:05:00|6601.2|6595.2|6594.2|6588.2|6603.2|6597.2|6593.2|6587.2|451
1671430200000|2022-12-19 06:10:00|6593.2|6587.2|6584.2|6578.2|6596.2|6590.2|6583.2|6577.2|913
1671430500000|2022-12-19 06:15:00|6585.2|6579.2|6602.2|6596.2|6603.2|6597.2|6584.2|6578.2|585
1671430800000|2022-12-19 06:20:00|6601.2|6595.2|6600.2|6594.2|6605.2|6599.2|6597.2|6591.2|396
1671431100000|2022-12-19 06:25:00|6599.2|6593.2|6599.2|6593.2|6604.2|6598.2|6589.2|6583.2|701
1671431400000|2022-12-19 06:30:00|6598.2|6592.2|6590.2|6584.2|6602.2|6596.2|6588.2|6582.2|644
1671431700000|2022-12-19 06:35:00|6589.2|6583.2|6588.2|6582.2|6596.2|6590.2|6582.2|6576.2|669
1671432000000|2022-12-19 06:40:00|6586.2|6580.2|6586.2|6580.2|6587.2|6581.2|6578.2|6572.2|729
1671432300000|2022-12-19 06:45:00|6584.2|6578.2|6602.2|6596.2|6603.2|6597.2|6582.2|6576.2|740
1671432600000|2022-12-19 06:50:00|6603.2|6597.2|6606.2|6600.2|6611.2|6605.2|6597.2|6591.2|972
1671432900000|2022-12-19 06:55:00|6607.2|6601.2|6616.2|6610.2|6617.2|6611.2|6603.2|6597.2|920
1671433200000|2022-12-19 07:00:00|6617.2|6611.2|6602.2|6596.2|6623.2|6617.2|6602.2|6596.2|691
1671433500000|2022-12-19 07:05:00|6603.2|6597.2|6606.2|6600.2|6606.2|6600.2|6595.2|6589.2|676
1671433800000|2022-12-19 07:10:00|6604.2|6598.2|6598.2|6592.2|6604.2|6598.2|6597.2|6591.2|275
1671434100000|2022-12-19 07:15:00|6597.2|6591.2|6584.2|6578.2|6597.2|6591.2|6582.2|6576.2|536
1671434400000|2022-12-19 07:20:00|6583.2|6577.2|6580.2|6574.2|6587.2|6581.2|6574.2|6568.2|554
1671434700000|2022-12-19 07:25:00|6581.2|6575.2|6585.2|6579.2|6588.2|6582.2|6575.2|6569.2|425
1671435000000|2022-12-19 07:30:00|6586.2|6580.2|6585.2|6579.2|6589.2|6583.2|6581.2|6575.2|2523
1671435300000|2022-12-19 07:35:00|6586.2|6580.2|6590.2|6584.2|6590.2|6584.2|6581.2|6575.2|540
1671435600000|2022-12-19 07:40:00|6589.2|6583.2|6588.2|6582.2|6592.2|6586.2|6585.2|6579.2|498
1671435900000|2022-12-19 07:45:00|6587.2|6581.2|6588.2|6582.2|6590.2|6584.2|6585.2|6579.2|990
1671436200000|2022-12-19 07:50:00|6590.2|6584.2|6588.2|6582.2|6598.2|6592.2|6587.2|6581.2|2072
1671436500000|2022-12-19 07:55:00|6587.2|6581.2|6601.2|6595.2|6602.2|6596.2|6587.2|6581.2|1266
1671436800000|2022-12-19 08:00:00|6602.2|6596.2|6611.2|6605.2|6614.2|6608.2|6600.2|6594.2|1269
1671437100000|2022-12-19 08:05:00|6612.2|6606.2|6617.2|6611.2|6618.2|6612.2|6611.2|6605.2|1897
1671437400000|2022-12-19 08:10:00|6618.2|6612.2|6621.2|6615.2|6623.2|6617.2|6616.2|6610.2|1044
1671437700000|2022-12-19 08:15:00|6622.2|6616.2|6623.2|6617.2|6629.2|6623.2|6620.2|6614.2|808
1671438000000|2022-12-19 08:20:00|6624.2|6618.2|6628.2|6622.2|6631.2|6625.2|6624.2|6618.2|2634
1671438300000|2022-12-19 08:25:00|6629.2|6623.2|6628.2|6622.2|6634.2|6628.2|6625.2|6619.2|619
1671438600000|2022-12-19 08:30:00|6637.2|6619.2|6634.6|6616.6|6637.5|6619.5|6634.3|6616.3|0
1671438900000|2022-12-19 08:35:00|6634.8|6616.8|6634.3|6616.3|6636|6618|6633.6|6615.6|0
1671439200000|2022-12-19 08:40:00|6634.5|6616.5|6637.1|6619.1|6638.3|6620.3|6634.5|6616.5|0
1671439500000|2022-12-19 08:45:00|6636.9|6618.9|6637.5|6619.5|6637.6|6619.6|6634.6|6616.6|0
1671439800000|2022-12-19 08:50:00|6637.6|6619.6|6637.5|6619.5|6638.1|6620.1|6636.1|6618.1|0
1671440100000|2022-12-19 08:55:00|6637.2|6619.2|6636|6618|6637.4|6619.4|6634.5|6616.5|0
1671440400000|2022-12-19 09:00:00|6635.8|6617.8|6634.7|6616.7|6639.2|6621.2|6634.3|6616.3|0
1671440700000|2022-12-19 09:05:00|6634.8|6616.8|6637.6|6619.6|6638|6620|6634.1|6616.1|0
1671441000000|2022-12-19 09:10:00|6637.5|6619.5|6635.7|6617.7|6638.2|6620.2|6635.3|6617.3|0
1671441300000|2022-12-19 09:15:00|6624.2|6618.2|6636.2|6630.2|6639.2|6633.2|6624.2|6618.2|302
1671441600000|2022-12-19 09:20:00|6639.2|6633.2|6642.2|6636.2|6646.2|6640.2|6639.2|6633.2|100
1671441900000|2022-12-19 09:25:00|6644.2|6638.2|6640.2|6634.2|6648.2|6642.2|6640.2|6634.2|163
1671442200000|2022-12-19 09:30:00|6643.2|6637.2|6630.2|6624.2|6643.2|6637.2|6629.2|6623.2|176
1671442500000|2022-12-19 09:35:00|6631.2|6625.2|6629.2|6623.2|6633.2|6627.2|6629.2|6623.2|48
1671442800000|2022-12-19 09:40:00|6628.2|6622.2|6630.2|6624.2|6630.2|6624.2|6625.2|6619.2|43
1671443100000|2022-12-19 09:45:00|6629.2|6623.2|6628.2|6622.2|6632.2|6626.2|6626.2|6620.2|36
1671443400000|2022-12-19 09:50:00|6629.2|6623.2|6630.2|6624.2|6633.2|6627.2|6628.2|6622.2|30
1671443700000|2022-12-19 09:55:00|6631.2|6625.2|6623.2|6617.2|6631.2|6625.2|6623.2|6617.2|45
1671444000000|2022-12-19 10:00:00|6625.2|6619.2|6627.2|6621.2|6628.2|6622.2|6625.2|6619.2|50
1671444300000|2022-12-19 10:05:00|6626.2|6620.2|6626.2|6620.2|6629.2|6623.2|6625.2|6619.2|18
1671444600000|2022-12-19 10:10:00|6627.2|6621.2|6630.2|6624.2|6631.2|6625.2|6624.2|6618.2|107
1671444900000|2022-12-19 10:15:00|6631.2|6625.2|6636.2|6630.2|6640.2|6634.2|6629.2|6623.2|372
1671445200000|2022-12-19 10:20:00|6637.2|6631.2|6641.2|6635.2|6642.2|6636.2|6635.2|6629.2|84
1671445500000|2022-12-19 10:25:00|6640.2|6634.2|6638.2|6632.2|6641.2|6635.2|6638.2|6632.2|117
1671445800000|2022-12-19 10:30:00|6637.2|6631.2|6634.2|6628.2|6640.2|6634.2|6628.2|6622.2|155
1671446100000|2022-12-19 10:35:00|6633.2|6627.2|6634.2|6628.2|6635.2|6629.2|6632.2|6626.2|48
1671446400000|2022-12-19 10:40:00|6636.2|6630.2|6636.2|6630.2|6639.2|6633.2|6635.2|6629.2|88
1671446700000|2022-12-19 10:45:00|6635.2|6629.2|6639.2|6633.2|6639.2|6633.2|6630.2|6624.2|187
1671447000000|2022-12-19 10:50:00|6637.2|6631.2|6638.2|6632.2|6638.2|6632.2|6635.2|6629.2|117
1671447300000|2022-12-19 10:55:00|6635.2|6629.2|6637.2|6631.2|6639.2|6633.2|6635.2|6629.2|158
1671447600000|2022-12-19 11:00:00|6637.7|6631.7|6639.7|6633.7|6642.7|6636.7|6636.2|6630.2|117
1671447900000|2022-12-19 11:05:00|6639.2|6633.2|6644.7|6638.7|6644.7|6638.7|6638.7|6632.7|142
1671448200000|2022-12-19 11:10:00|6643.7|6637.7|6640.7|6634.7|6643.7|6637.7|6640.7|6634.7|55
1671448500000|2022-12-19 11:15:00|6639.7|6633.7|6636.7|6630.7|6639.7|6633.7|6634.2|6628.2|94
1671448800000|2022-12-19 11:20:00|6636.2|6630.2|6642.2|6636.2|6642.7|6636.7|6636.2|6630.2|103
1671449100000|2022-12-19 11:25:00|6641.7|6635.7|6640.7|6634.7|6643.2|6637.2|6640.2|6634.2|57
1671449400000|2022-12-19 11:30:00|6640.2|6634.2|6636.2|6630.2|6641.2|6635.2|6635.2|6629.2|39
1671449700000|2022-12-19 11:35:00|6635.7|6629.7|6634.7|6628.7|6639.2|6633.2|6634.2|6628.2|52
1671450000000|2022-12-19 11:40:00|6635.2|6629.2|6642.7|6636.7|6644.7|6638.7|6634.7|6628.7|346
1671450300000|2022-12-19 11:45:00|6642.2|6636.2|6638.7|6632.7|6642.7|6636.7|6634.7|6628.7|507
1671450600000|2022-12-19 11:50:00|6639.2|6633.2|6642.7|6636.7|6643.2|6637.2|6638.7|6632.7|61
1671450900000|2022-12-19 11:55:00|6642.2|6636.2|6643.7|6637.7|6643.7|6637.7|6640.7|6634.7|422
1671451200000|2022-12-19 12:00:00|6643.2|6637.2|6646.7|6640.7|6649.7|6643.7|6641.2|6635.2|330
1671451500000|2022-12-19 12:05:00|6646.2|6640.2|6636.2|6630.2|6647.2|6641.2|6635.7|6629.7|80
1671451800000|2022-12-19 12:10:00|6635.7|6629.7|6638.2|6632.2|6639.2|6633.2|6635.7|6629.7|32
1671452100000|2022-12-19 12:15:00|6638.7|6632.7|6639.2|6633.2|6639.7|6633.7|6636.2|6630.2|23
1671452400000|2022-12-19 12:20:00|6639.7|6633.7|6639.7|6633.7|6640.7|6634.7|6638.7|6632.7|23
1671452700000|2022-12-19 12:25:00|6640.2|6634.2|6637.7|6631.7|6641.7|6635.7|6637.7|6631.7|26
1671453000000|2022-12-19 12:30:00|6636.7|6630.7|6641.7|6635.7|6641.7|6635.7|6636.7|6630.7|74
1671453300000|2022-12-19 12:35:00|6641.2|6635.2|6642.2|6636.2|6643.7|6637.7|6641.2|6635.2|6
1671453600000|2022-12-19 12:40:00|6641.7|6635.7|6640.2|6634.2|6642.2|6636.2|6639.7|6633.7|6
1671453900000|2022-12-19 12:45:00|6639.7|6633.7|6642.7|6636.7|6643.2|6637.2|6639.2|6633.2|5
1671454200000|2022-12-19 12:50:00|6643.2|6637.2|6642.7|6636.7|6643.7|6637.7|6641.7|6635.7|52
1671454500000|2022-12-19 12:55:00|6641.7|6635.7|6641.7|6635.7|6643.7|6637.7|6641.2|6635.2|22
1671454800000|2022-12-19 13:00:00|6642.2|6636.2|6642.2|6636.2|6643.7|6637.7|6640.7|6634.7|13
1671455100000|2022-12-19 13:05:00|6641.7|6635.7|6640.2|6634.2|6643.7|6637.7|6639.7|6633.7|19
1671455400000|2022-12-19 13:10:00|6639.7|6633.7|6635.2|6629.2|6640.2|6634.2|6634.7|6628.7|24
1671455700000|2022-12-19 13:15:00|6634.7|6628.7|6636.7|6630.7|6637.7|6631.7|6634.7|6628.7|17
1671456000000|2022-12-19 13:20:00|6636.2|6630.2|6635.7|6629.7|6637.2|6631.2|6635.2|6629.2|19
1671456300000|2022-12-19 13:25:00|6636.2|6630.2|6637.2|6631.2|6639.7|6633.7|6636.2|6630.2|30
1671456600000|2022-12-19 13:30:00|6636.7|6630.7|6633.7|6627.7|6637.7|6631.7|6633.7|6627.7|42
1671456900000|2022-12-19 13:35:00|6634.7|6628.7|6633.2|6627.2|6634.7|6628.7|6632.7|6626.7|74
1671457200000|2022-12-19 13:40:00|6632.7|6626.7|6631.2|6625.2|6634.2|6628.2|6630.7|6624.7|43
1671457500000|2022-12-19 13:45:00|6631.7|6625.7|6630.2|6624.2|6632.7|6626.7|6630.2|6624.2|42
1671457800000|2022-12-19 13:50:00|6629.7|6623.7|6630.2|6624.2|6630.7|6624.7|6627.7|6621.7|31
1671458100000|2022-12-19 13:55:00|6629.7|6623.7|6626.2|6620.2|6632.7|6626.7|6626.2|6620.2|203
1671458400000|2022-12-19 14:00:00|6625.7|6619.7|6632.7|6626.7|6632.7|6626.7|6622.7|6616.7|622
1671458700000|2022-12-19 14:05:00|6632.2|6626.2|6630.2|6624.2|6634.7|6628.7|6630.2|6624.2|64
1671459000000|2022-12-19 14:10:00|6630.7|6624.7|6624.7|6618.7|6631.7|6625.7|6624.7|6618.7|142
1671459300000|2022-12-19 14:15:00|6625.2|6619.2|6627.7|6621.7|6629.2|6623.2|6624.2|6618.2|231
1671459600000|2022-12-19 14:20:00|6627.2|6621.2|6630.7|6624.7|6630.7|6624.7|6626.2|6620.2|48
1671459900000|2022-12-19 14:25:00|6630.2|6624.2|6627.2|6621.2|6631.7|6625.7|6626.2|6620.2|89
1671460200000|2022-12-19 14:30:00|6627.7|6621.7|6610.2|6604.2|6632.2|6626.2|6602.2|6596.2|1597
1671460500000|2022-12-19 14:35:00|6610.7|6604.7|6621.2|6615.2|6623.7|6617.7|6609.7|6603.7|378
1671460800000|2022-12-19 14:40:00|6620.7|6614.7|6607.2|6601.2|6621.2|6615.2|6598.7|6592.7|546
1671461100000|2022-12-19 14:45:00|6606.7|6600.7|6588.2|6582.2|6611.7|6605.7|6583.7|6577.7|838
1671461400000|2022-12-19 14:50:00|6588.7|6582.7|6572.7|6566.7|6593.7|6587.7|6572.7|6566.7|720
1671461700000|2022-12-19 14:55:00|6573.7|6567.7|6569.7|6563.7|6573.7|6567.7|6557.7|6551.7|1000
1671462000000|2022-12-19 15:00:00|6570.2|6564.2|6572.7|6566.7|6580.7|6574.7|6570.2|6564.2|698
1671462300000|2022-12-19 15:05:00|6572.2|6566.2|6568.7|6562.7|6574.7|6568.7|6564.2|6558.2|497
1671462600000|2022-12-19 15:10:00|6568.2|6562.2|6583.7|6577.7|6585.7|6579.7|6567.7|6561.7|205
1671462900000|2022-12-19 15:15:00|6583.2|6577.2|6595.2|6589.2|6595.7|6589.7|6578.7|6572.7|191
1671463200000|2022-12-19 15:20:00|6595.7|6589.7|6596.2|6590.2|6601.2|6595.2|6593.7|6587.7|295
1671463500000|2022-12-19 15:25:00|6595.7|6589.7|6598.7|6592.7|6599.2|6593.2|6591.7|6585.7|162
1671463800000|2022-12-19 15:30:00|6598.2|6592.2|6593.7|6587.7|6598.7|6592.7|6589.7|6583.7|112
1671464100000|2022-12-19 15:35:00|6594.2|6588.2|6584.2|6578.2|6595.2|6589.2|6583.2|6577.2|174
1671464400000|2022-12-19 15:40:00|6583.7|6577.7|6586.2|6580.2|6593.2|6587.2|6583.7|6577.7|123
1671464700000|2022-12-19 15:45:00|6586.7|6580.7|6574.2|6568.2|6588.2|6582.2|6573.7|6567.7|259
1671465000000|2022-12-19 15:50:00|6573.7|6567.7|6561.2|6555.2|6575.7|6569.7|6559.7|6553.7|278
1671465300000|2022-12-19 15:55:00|6560.7|6554.7|6559.2|6553.2|6562.2|6556.2|6555.7|6549.7|204
1671465600000|2022-12-19 16:00:00|6558.7|6552.7|6553.2|6547.2|6559.7|6553.7|6552.7|6546.7|371
1671465900000|2022-12-19 16:05:00|6553.7|6547.7|6558.7|6552.7|6558.7|6552.7|6547.7|6541.7|252
1671466200000|2022-12-19 16:10:00|6558.2|6552.2|6558.7|6552.7|6561.7|6555.7|6555.2|6549.2|235
1671466500000|2022-12-19 16:15:00|6557.7|6551.7|6562.2|6556.2|6563.7|6557.7|6556.7|6550.7|232
1671466800000|2022-12-19 16:20:00|6562.7|6556.7|6567.2|6561.2|6567.7|6561.7|6556.7|6550.7|409
1671467100000|2022-12-19 16:25:00|6567.7|6561.7|6570.7|6564.7|6571.7|6565.7|6564.2|6558.2|309
1671467400000|2022-12-19 16:30:00|6569.7|6563.7|6566.7|6560.7|6571.2|6565.2|6562.2|6556.2|508
1671467700000|2022-12-19 16:35:00|6565.7|6559.7|6561.7|6555.7|6566.7|6560.7|6561.2|6555.2|144
1671468000000|2022-12-19 16:40:00|6560.7|6554.7|6560.2|6554.2|6562.7|6556.7|6552.7|6546.7|281
1671468300000|2022-12-19 16:45:00|6559.7|6553.7|6563.7|6557.7|6567.7|6561.7|6559.7|6553.7|120
1671468600000|2022-12-19 16:50:00|6562.7|6556.7|6562.2|6556.2|6563.7|6557.7|6559.2|6553.2|115
1671468900000|2022-12-19 16:55:00|6561.7|6555.7|6561.2|6555.2|6563.7|6557.7|6559.7|6553.7|64
1671469200000|2022-12-19 17:00:00|6560.2|6554.2|6567.2|6561.2|6567.2|6561.2|6560.2|6554.2|64
1671469500000|2022-12-19 17:05:00|6565.2|6559.2|6568.2|6562.2|6569.2|6563.2|6564.2|6558.2|251
1671469800000|2022-12-19 17:10:00|6567.2|6561.2|6573.2|6567.2|6573.2|6567.2|6566.2|6560.2|253
1671470100000|2022-12-19 17:15:00|6572.2|6566.2|6571.2|6565.2|6574.2|6568.2|6571.2|6565.2|158
1671470400000|2022-12-19 17:20:00|6572.2|6566.2|6569.2|6563.2|6573.2|6567.2|6569.2|6563.2|129
1671470700000|2022-12-19 17:25:00|6568.2|6562.2|6566.2|6560.2|6569.2|6563.2|6565.2|6559.2|207
1671471000000|2022-12-19 17:30:00|6567.2|6561.2|6566.2|6560.2|6569.2|6563.2|6565.2|6559.2|86
1671471300000|2022-12-19 17:35:00|6567.2|6561.2|6569.2|6563.2|6570.2|6564.2|6567.2|6561.2|53
1671471600000|2022-12-19 17:40:00|6568.2|6562.2|6567.2|6561.2|6569.2|6563.2|6567.2|6561.2|40
1671471900000|2022-12-19 17:45:00|6566.2|6560.2|6575.2|6569.2|6575.2|6569.2|6566.2|6560.2|77
1671472200000|2022-12-19 17:50:00|6574.2|6568.2|6578.2|6572.2|6580.2|6574.2|6574.2|6568.2|43
1671472500000|2022-12-19 17:55:00|6577.2|6571.2|6576.2|6570.2|6578.2|6572.2|6574.2|6568.2|77
1671472800000|2022-12-19 18:00:00|6577.2|6571.2|6575.2|6569.2|6577.2|6571.2|6574.2|6568.2|51
1671473100000|2022-12-19 18:05:00|6576.2|6570.2|6572.2|6566.2|6576.2|6570.2|6571.2|6565.2|82
1671473400000|2022-12-19 18:10:00|6573.2|6567.2|6584.2|6578.2|6584.2|6578.2|6573.2|6567.2|128
1671473700000|2022-12-19 18:15:00|6582.2|6576.2|6580.2|6574.2|6582.2|6576.2|6576.2|6570.2|103
1671474000000|2022-12-19 18:20:00|6579.2|6573.2|6583.2|6577.2|6585.2|6579.2|6579.2|6573.2|94
1671474300000|2022-12-19 18:25:00|6584.2|6578.2|6580.2|6574.2|6586.2|6580.2|6578.2|6572.2|105
1671474600000|2022-12-19 18:30:00|6578.2|6572.2|6573.2|6567.2|6578.2|6572.2|6573.2|6567.2|50
1671474900000|2022-12-19 18:35:00|6574.2|6568.2|6573.2|6567.2|6574.2|6568.2|6571.2|6565.2|42
1671475200000|2022-12-19 18:40:00|6572.2|6566.2|6569.2|6563.2|6572.2|6566.2|6568.2|6562.2|101
1671475500000|2022-12-19 18:45:00|6568.2|6562.2|6568.2|6562.2|6569.2|6563.2|6566.2|6560.2|114
1671475800000|2022-12-19 18:50:00|6567.2|6561.2|6566.2|6560.2|6568.2|6562.2|6564.2|6558.2|77
1671476100000|2022-12-19 18:55:00|6565.2|6559.2|6570.9|6552.9|6573.2|6567.2|6563.2|6552.9|103
1671476400000|2022-12-19 19:00:00|6570.7|6552.7|6564.3|6546.3|6571.9|6553.9|6564.2|6546.2|0
1671476700000|2022-12-19 19:05:00|6564.2|6546.2|6566.6|6548.6|6566.9|6548.9|6564.2|6546.2|0
1671477000000|2022-12-19 19:10:00|6566.7|6548.7|6566|6548|6567|6549|6565.8|6547.8|0
1671477300000|2022-12-19 19:15:00|6565.9|6547.9|6563.4|6545.4|6566.3|6548.3|6563.4|6545.4|0
1671477600000|2022-12-19 19:20:00|6562.5|6544.5|6554.4|6536.4|6563.7|6545.7|6554.4|6536.4|0
1671477900000|2022-12-19 19:25:00|6554.3|6536.3|6552.8|6534.8|6556.7|6538.7|6552.8|6534.8|0
1671478200000|2022-12-19 19:30:00|6552.9|6534.9|6554|6536|6554.1|6536.1|6551.2|6533.2|0
1671478500000|2022-12-19 19:35:00|6554.1|6536.1|6555.7|6537.7|6555.7|6537.7|6552.4|6534.4|0
1671478800000|2022-12-19 19:40:00|6555.6|6537.6|6556.3|6538.3|6556.3|6538.3|6552.5|6534.5|0
1671479100000|2022-12-19 19:45:00|6556.4|6538.4|6557.7|6539.7|6562.2|6544.2|6556.4|6538.4|0
1671479400000|2022-12-19 19:50:00|6557.6|6539.6|6555|6537|6558.5|6540.5|6554.3|6536.3|0
1671479700000|2022-12-19 19:55:00|6554.9|6536.9|6555|6537|6555.9|6537.9|6552.3|6534.3|0
1671480000000|2022-12-19 20:00:00|6555.1|6537.1|6555.1|6537.1|6556.1|6538.1|6551.2|6533.2|0
1671480300000|2022-12-19 20:05:00|6555|6537|6553.2|6535.2|6555.3|6537.3|6550.6|6532.6|0
1671480600000|2022-12-19 20:10:00|6553.1|6535.1|6551.5|6533.5|6554.7|6536.7|6551.5|6533.5|0
1671480900000|2022-12-19 20:15:00|6551.6|6533.6|6552.6|6534.6|6553.7|6535.7|6551.2|6533.2|0
1671481200000|2022-12-19 20:20:00|6552.5|6534.5|6551.7|6533.7|6552.9|6534.9|6550.8|6532.8|0
1671481500000|2022-12-19 20:25:00|6551.8|6533.8|6552.4|6534.4|6555|6537|6551.3|6533.3|0
1671481800000|2022-12-19 20:30:00|6552.3|6534.3|6556.9|6538.9|6557.3|6539.3|6552.3|6534.3|0
1671482100000|2022-12-19 20:35:00|6556.8|6538.8|6555.3|6537.3|6557.9|6539.9|6555|6537|0
1671482400000|2022-12-19 20:40:00|6555.2|6537.2|6553.9|6535.9|6555.3|6537.3|6550.8|6532.8|0
1671482700000|2022-12-19 20:45:00|6553.7|6535.7|6552.1|6534.1|6557.1|6539.1|6552.1|6534.1|0
1671483000000|2022-12-19 20:50:00|6552.4|6534.4|6557.4|6539.4|6557.8|6539.8|6552.4|6534.4|0
1671483300000|2022-12-19 20:55:00|6557.2|6539.2|6557.9|6539.9|6563|6545|6556.5|6538.5|0
1671483600000|2022-12-19 21:00:00|6557.6|6539.6|6555.3|6537.3|6559.2|6541.2|6555.3|6537.3|0
1671483900000|2022-12-19 21:05:00|6555.1|6537.1|6557.3|6539.3|6557.3|6539.3|6554.2|6536.2|0
1671484200000|2022-12-19 21:10:00|6557|6539|6553.6|6535.6|6557.7|6539.7|6553.3|6535.3|0
1671484500000|2022-12-19 21:15:00|6553.4|6535.4|6553.3|6535.3|6554.7|6536.7|6553|6535|0
1671484800000|2022-12-19 21:20:00|6553.4|6535.4|6553.9|6535.9|6554.5|6536.5|6553.3|6535.3|0
1671485100000|2022-12-19 21:25:00|6553.8|6535.8|6553.4|6535.4|6553.9|6535.9|6553.1|6535.1|0
1671485400000|2022-12-19 21:30:00|6553.1|6535.1|6553.9|6535.9|6554.5|6536.5|6553.1|6535.1|0
1671485700000|2022-12-19 21:35:00|6554.2|6536.2|6553|6535|6554.2|6536.2|6551.6|6533.6|0
1671486000000|2022-12-19 21:40:00|6553.3|6535.3|6552.7|6534.7|6554.1|6536.1|6551.6|6533.6|0
1671486300000|2022-12-19 21:45:00|6552.8|6534.8|6551.8|6533.8|6553.2|6535.2|6551.6|6533.6|0
1671486600000|2022-12-19 21:50:00|6552.1|6534.1|6552.9|6534.9|6553.5|6535.5|6551.8|6533.8|0
1671486900000|2022-12-19 21:55:00|6553.2|6535.2|6554.4|6536.4|6554.4|6536.4|6552.7|6534.7|0
1671487200000|2022-12-19 22:00:00|6554.2|6536.2|6554|6536|6554.2|6536.2|6554|6536|0
1671487500000|2022-12-19 22:05:00|6554.1|6536.1|6554.1|6536.1|6554.1|6536.1|6554|6536|0
1671487800000|2022-12-19 22:10:00|6554.2|6536.2|6554.3|6536.3|6554.3|6536.3|6554.1|6536.1|0
1671488100000|2022-12-19 22:15:00|6554.4|6536.4|6554.1|6536.1|6554.5|6536.5|6554|6536|0
1671488400000|2022-12-19 22:20:00|6554.2|6536.2|6554|6536|6554.3|6536.3|6554|6536|0
1671488700000|2022-12-19 22:25:00|6554.1|6536.1|6554.2|6536.2|6554.2|6536.2|6554.1|6536.1|0
1671489000000|2022-12-19 22:30:00|6554.1|6536.1|6554.3|6536.3|6554.4|6536.4|6554.1|6536.1|0
1671489300000|2022-12-19 22:35:00|6554.2|6536.2|6554.4|6536.4|6554.5|6536.5|6554.1|6536.1|0
1671489600000|2022-12-19 22:40:00|6554.5|6536.5|6554.4|6536.4|6554.5|6536.5|6554.4|6536.4|0
1671489900000|2022-12-19 22:45:00|6554.3|6536.3|6554.4|6536.4|6554.5|6536.5|6554.3|6536.3|0
1671490200000|2022-12-19 22:50:00|6554.5|6536.5|6554|6536|6554.5|6536.5|6553.7|6535.7|0
1671490500000|2022-12-19 22:55:00|6554.1|6536.1|6553.9|6535.9|6554.4|6536.4|6553.8|6535.8|0
1671490800000|2022-12-19 23:00:00|6555.4|6537.4|6557.7|6539.7|6557.9|6539.9|6554.7|6536.7|0
1671491100000|2022-12-19 23:05:00|6557.5|6539.5|6557.4|6539.4|6557.9|6539.9|6556|6538|0
1671491400000|2022-12-19 23:10:00|6557.6|6539.6|6563.5|6545.5|6563.8|6545.8|6556.8|6538.8|0
1671491700000|2022-12-19 23:15:00|6563.2|6545.2|6565.4|6547.4|6565.7|6547.7|6563.2|6545.2|0
1671492000000|2022-12-19 23:20:00|6565.7|6547.7|6566.5|6548.5|6567.1|6549.1|6565.6|6547.6|0
1671492300000|2022-12-19 23:25:00|6566.8|6548.8|6566.5|6548.5|6567.4|6549.4|6566.3|6548.3|0
1671492600000|2022-12-19 23:30:00|6566.8|6548.8|6569.1|6551.1|6569.1|6551.1|6566.8|6548.8|0
1671492900000|2022-12-19 23:35:00|6568.9|6550.9|6569.3|6551.3|6570.2|6552.2|6567.9|6549.9|0
1671493200000|2022-12-19 23:40:00|6569.4|6551.4|6569.6|6551.6|6569.6|6551.6|6568.8|6550.8|0
1671493500000|2022-12-19 23:45:00|6569.9|6551.9|6572.4|6554.4|6572.7|6554.7|6569.6|6551.6|0
1671493800000|2022-12-19 23:50:00|6572.1|6554.1|6571.3|6553.3|6572.7|6554.7|6570.7|6552.7|0
1671494100000|2022-12-19 23:55:00|6571|6553|6570.7|6552.7|6571.3|6553.3|6569.6|6551.6|0
1671494400000|2022-12-20 00:00:00|6570.5|6552.5|6569.9|6551.9|6570.8|6552.8|6569.1|6551.1|0
1671494700000|2022-12-20 00:05:00|6569.6|6551.6|6570.2|6552.2|6570.4|6552.4|6568.5|6550.5|0
1671495000000|2022-12-20 00:10:00|6569.9|6551.9|6569.1|6551.1|6571.4|6553.4|6568.6|6550.6|0
1671495300000|2022-12-20 00:15:00|6569|6551|6570.4|6552.4|6570.5|6552.5|6568.9|6550.9|0
1671495600000|2022-12-20 00:20:00|6570.5|6552.5|6570.7|6552.7|6571.8|6553.8|6570.4|6552.4|0
1671495900000|2022-12-20 00:25:00|6570.8|6552.8|6568.6|6550.6|6570.9|6552.9|6568.2|6550.2|0
1671496200000|2022-12-20 00:30:00|6568.4|6550.4|6568.4|6550.4|6569.5|6551.5|6567.9|6549.9|0
1671496500000|2022-12-20 00:35:00|6568.1|6550.1|6567.9|6549.9|6569.2|6551.2|6567.9|6549.9|0
1671496800000|2022-12-20 00:40:00|6567.6|6549.6|6568.5|6550.5|6568.5|6550.5|6567.6|6549.6|0
1671497100000|2022-12-20 00:45:00|6568.8|6550.8|6569.8|6551.8|6569.9|6551.9|6568.8|6550.8|0
1671497400000|2022-12-20 00:50:00|6569.9|6551.9|6572.2|6554.2|6572.4|6554.4|6568.9|6550.9|0
1671497700000|2022-12-20 00:55:00|6572.3|6554.3|6572.3|6554.3|6573.3|6555.3|6571.5|6553.5|0
1671498000000|2022-12-20 01:00:00|6571.8|6553.8|6567|6549|6572.8|6554.8|6567|6549|0
1671498300000|2022-12-20 01:05:00|6567.1|6549.1|6557.3|6539.3|6567.2|6549.2|6556.4|6538.4|0
1671498600000|2022-12-20 01:10:00|6557.5|6539.5|6563.1|6545.1|6563.7|6545.7|6556.7|6538.7|0
1671498900000|2022-12-20 01:15:00|6567.8|6549.8|6537.2|6531.2|6588.2|6582.2|6537.2|6531.2|1919
1671499200000|2022-12-20 01:20:00|6536.2|6530.2|6544.2|6538.2|6554.2|6548.2|6529.2|6523.2|1728
1671499500000|2022-12-20 01:25:00|6548.2|6542.2|6537.2|6531.2|6551.2|6545.2|6527.2|6521.2|1257
1671499800000|2022-12-20 01:30:00|6538.2|6532.2|6516.2|6510.2|6540.2|6534.2|6513.2|6507.2|4745
1671500100000|2022-12-20 01:35:00|6515.2|6509.2|6490.2|6484.2|6516.2|6510.2|6486.2|6480.2|2342
1671500400000|2022-12-20 01:40:00|6491.2|6485.2|6512.2|6506.2|6514.2|6508.2|6470.2|6464.2|3370
1671500700000|2022-12-20 01:45:00|6513.2|6507.2|6483.2|6477.2|6513.2|6507.2|6479.2|6473.2|1623
1671501000000|2022-12-20 01:50:00|6482.2|6476.2|6506.2|6500.2|6517.2|6511.2|6481.2|6475.2|1784
1671501300000|2022-12-20 01:55:00|6505.2|6499.2|6521.2|6515.2|6525.2|6519.2|6497.2|6491.2|1552
1671501600000|2022-12-20 02:00:00|6522.2|6516.2|6535.2|6529.2|6556.2|6550.2|6516.2|6510.2|1997
1671501900000|2022-12-20 02:05:00|6536.2|6530.2|6534.2|6528.2|6544.2|6538.2|6517.2|6511.2|1780
1671502200000|2022-12-20 02:10:00|6533.2|6527.2|6515.2|6509.2|6534.2|6528.2|6512.2|6506.2|985
1671502500000|2022-12-20 02:15:00|6516.2|6510.2|6511.4|6505.4|6518.2|6512.2|6503.4|6497.4|1180
1671502800000|2022-12-20 02:20:00|6510.4|6504.4|6510.4|6504.4|6519.4|6513.4|6500.4|6494.4|623
1671503100000|2022-12-20 02:25:00|6509.4|6503.4|6511.4|6505.4|6515.4|6509.4|6503.4|6497.4|615
1671503400000|2022-12-20 02:30:00|6512.4|6506.4|6524.4|6518.4|6524.4|6518.4|6507.4|6501.4|606
1671503700000|2022-12-20 02:35:00|6522.4|6516.4|6551.4|6545.4|6561.4|6555.4|6522.4|6516.4|1572
1671504000000|2022-12-20 02:40:00|6550.4|6544.4|6541.4|6535.4|6557.4|6551.4|6540.4|6534.4|868
1671504300000|2022-12-20 02:45:00|6540.4|6534.4|6541.4|6535.4|6548.4|6542.4|6536.4|6530.4|612
1671504600000|2022-12-20 02:50:00|6540.4|6534.4|6529.4|6523.4|6549.4|6543.4|6528.4|6522.4|504
1671504900000|2022-12-20 02:55:00|6528.4|6522.4|6536.4|6530.4|6538.4|6532.4|6528.4|6522.4|414
1671505200000|2022-12-20 03:00:00|6537.4|6531.4|6529.4|6523.4|6550.4|6544.4|6528.4|6522.4|2855
1671505500000|2022-12-20 03:05:00|6530.4|6524.4|6518.4|6512.4|6537.4|6531.4|6517.4|6511.4|2429
1671505800000|2022-12-20 03:10:00|6519.4|6513.4|6503.4|6497.4|6520.4|6514.4|6503.4|6497.4|2972
1671506100000|2022-12-20 03:15:00|6504.4|6498.4|6477.4|6471.4|6515.4|6509.4|6475.4|6469.4|2829
1671506400000|2022-12-20 03:20:00|6476.4|6470.4|6485.4|6479.4|6488.4|6482.4|6468.4|6462.4|2057
1671506700000|2022-12-20 03:25:00|6484.4|6478.4|6502.4|6496.4|6504.4|6498.4|6481.4|6475.4|1063
1671507000000|2022-12-20 03:30:00|6504.4|6498.4|6497.4|6491.4|6509.4|6503.4|6492.4|6486.4|718
1671507300000|2022-12-20 03:35:00|6496.4|6490.4|6495.4|6489.4|6504.4|6498.4|6491.4|6485.4|925
1671507600000|2022-12-20 03:40:00|6494.4|6488.4|6482.4|6476.4|6496.4|6490.4|6482.4|6476.4|1320
1671507900000|2022-12-20 03:45:00|6481.4|6475.4|6480.4|6474.4|6485.4|6479.4|6479.4|6473.4|821
1671508200000|2022-12-20 03:50:00|6481.4|6475.4|6484.4|6478.4|6492.4|6486.4|6480.4|6474.4|856
1671508500000|2022-12-20 03:55:00|6485.4|6479.4|6485.4|6479.4|6490.4|6484.4|6482.4|6476.4|483
1671508800000|2022-12-20 04:00:00|6490.7|6472.7|6485.7|6467.7|6492.7|6474.7|6484.2|6466.2|4
1671509100000|2022-12-20 04:05:00|6485.4|6467.4|6485.4|6467.4|6485.7|6467.7|6480.5|6462.5|0
1671509400000|2022-12-20 04:10:00|6485.7|6467.7|6488.5|6470.5|6489.6|6471.6|6485.7|6467.7|0
1671509700000|2022-12-20 04:15:00|6488.7|6470.7|6485.9|6467.9|6489.1|6471.1|6484.1|6466.1|0
1671510000000|2022-12-20 04:20:00|6486.2|6468.2|6485.3|6467.3|6489.2|6471.2|6485|6467|0
1671510300000|2022-12-20 04:25:00|6485.5|6467.5|6484.7|6466.7|6487.4|6469.4|6484.2|6466.2|0
1671510600000|2022-12-20 04:30:00|6484.4|6466.4|6487.1|6469.1|6487.9|6469.9|6482.2|6464.2|0
1671510900000|2022-12-20 04:35:00|6487.2|6469.2|6487.2|6469.2|6488.8|6470.8|6486|6468|0
1671511200000|2022-12-20 04:40:00|6487.4|6469.4|6487.1|6469.1|6488.4|6470.4|6485.8|6467.8|0
1671511500000|2022-12-20 04:45:00|6487.2|6469.2|6485.4|6467.4|6487.8|6469.8|6484.4|6466.4|0
1671511800000|2022-12-20 04:50:00|6485.5|6467.5|6486.8|6468.8|6486.9|6468.9|6485.4|6467.4|0
1671512100000|2022-12-20 04:55:00|6486.9|6468.9|6486.6|6468.6|6488.1|6470.1|6486.6|6468.6|0
1671512400000|2022-12-20 05:00:00|6487.9|6469.9|6455.4|6449.4|6488|6476.4|6446.4|6440.4|5008
1671512700000|2022-12-20 05:05:00|6456.4|6450.4|6447.4|6441.4|6457.4|6451.4|6440.4|6434.4|3827
1671513000000|2022-12-20 05:10:00|6448.4|6442.4|6448.4|6442.4|6457.4|6451.4|6441.4|6435.4|874
1671513300000|2022-12-20 05:15:00|6447.4|6441.4|6448.4|6442.4|6463.4|6457.4|6446.4|6440.4|1450
1671513600000|2022-12-20 05:20:00|6447.4|6441.4|6429.4|6423.4|6447.4|6441.4|6427.4|6421.4|4630
1671513900000|2022-12-20 05:25:00|6428.4|6422.4|6422.4|6416.4|6435.4|6429.4|6419.4|6413.4|1685
1671514200000|2022-12-20 05:30:00|6421.4|6415.4|6415.4|6409.4|6425.4|6419.4|6414.4|6408.4|1171
1671514500000|2022-12-20 05:35:00|6416.4|6410.4|6418.4|6412.4|6420.4|6414.4|6407.4|6401.4|1890
1671514800000|2022-12-20 05:40:00|6419.4|6413.4|6438.4|6432.4|6439.4|6433.4|6416.4|6410.4|1779
1671515100000|2022-12-20 05:45:00|6437.4|6431.4|6435.4|6429.4|6445.4|6439.4|6423.4|6417.4|1790
1671515400000|2022-12-20 05:50:00|6434.4|6428.4|6444.4|6438.4|6447.4|6441.4|6424.4|6418.4|4093
1671515700000|2022-12-20 05:55:00|6443.4|6437.4|6448.4|6442.4|6448.4|6442.4|6430.4|6424.4|2551
1671516000000|2022-12-20 06:00:00|6447.4|6441.4|6456.4|6450.4|6459.4|6453.4|6446.4|6440.4|1342
1671516300000|2022-12-20 06:05:00|6455.4|6449.4|6471.4|6465.4|6480.4|6474.4|6455.4|6449.4|1604
1671516600000|2022-12-20 06:10:00|6472.4|6466.4|6459.4|6453.4|6473.4|6467.4|6457.4|6451.4|1733
1671516900000|2022-12-20 06:15:00|6460.4|6454.4|6460.4|6454.4|6468.4|6462.4|6455.4|6449.4|674
1671517200000|2022-12-20 06:20:00|6461.4|6455.4|6475.4|6469.4|6477.4|6471.4|6461.4|6455.4|1363
1671517500000|2022-12-20 06:25:00|6474.4|6468.4|6463.4|6457.4|6485.4|6479.4|6461.4|6455.4|2486
1671517800000|2022-12-20 06:30:00|6462.4|6456.4|6463.4|6457.4|6472.4|6466.4|6459.4|6453.4|932
1671518100000|2022-12-20 06:35:00|6464.4|6458.4|6460.4|6454.4|6472.4|6466.4|6457.4|6451.4|763
1671518400000|2022-12-20 06:40:00|6459.4|6453.4|6458.4|6452.4|6464.4|6458.4|6453.4|6447.4|1257
1671518700000|2022-12-20 06:45:00|6460.4|6454.4|6460.4|6454.4|6465.4|6459.4|6455.4|6449.4|909
1671519000000|2022-12-20 06:50:00|6459.4|6453.4|6465.4|6459.4|6470.4|6464.4|6457.4|6451.4|664
1671519300000|2022-12-20 06:55:00|6466.4|6460.4|6459.4|6453.4|6467.4|6461.4|6458.4|6452.4|570
1671519600000|2022-12-20 07:00:00|6458.4|6452.4|6466.4|6460.4|6466.4|6460.4|6454.4|6448.4|1039
1671519900000|2022-12-20 07:05:00|6465.4|6459.4|6457.4|6451.4|6472.4|6466.4|6455.4|6449.4|863
1671520200000|2022-12-20 07:10:00|6456.4|6450.4|6469.4|6463.4|6474.4|6468.4|6454.4|6448.4|699
1671520500000|2022-12-20 07:15:00|6470.4|6464.4|6470.4|6464.4|6485.4|6479.4|6468.4|6462.4|1052
1671520800000|2022-12-20 07:20:00|6471.4|6465.4|6465.4|6459.4|6474.4|6468.4|6465.4|6459.4|823
1671521100000|2022-12-20 07:25:00|6466.4|6460.4|6469.4|6463.4|6477.4|6471.4|6465.4|6459.4|696
1671521400000|2022-12-20 07:30:00|6468.4|6462.4|6460.4|6454.4|6469.4|6463.4|6458.4|6452.4|766
1671521700000|2022-12-20 07:35:00|6461.4|6455.4|6457.4|6451.4|6464.4|6458.4|6454.4|6448.4|1038
1671522000000|2022-12-20 07:40:00|6456.4|6450.4|6456.4|6450.4|6463.4|6457.4|6453.4|6447.4|1140
1671522300000|2022-12-20 07:45:00|6457.4|6451.4|6460.4|6454.4|6461.4|6455.4|6450.4|6444.4|2580
1671522600000|2022-12-20 07:50:00|6461.4|6455.4|6478.4|6472.4|6483.4|6477.4|6460.4|6454.4|2474
1671522900000|2022-12-20 07:55:00|6479.4|6473.4|6476.4|6470.4|6479.4|6473.4|6471.4|6465.4|1827
1671523200000|2022-12-20 08:00:00|6475.4|6469.4|6476.4|6470.4|6485.4|6479.4|6472.4|6466.4|2184
1671523500000|2022-12-20 08:05:00|6477.4|6471.4|6480.4|6474.4|6484.4|6478.4|6473.4|6467.4|2787
1671523800000|2022-12-20 08:10:00|6479.4|6473.4|6484.4|6478.4|6489.4|6483.4|6479.4|6473.4|3565
1671524100000|2022-12-20 08:15:00|6485.4|6479.4|6476.4|6470.4|6489.4|6483.4|6475.4|6469.4|3365
1671524400000|2022-12-20 08:20:00|6475.4|6469.4|6476.4|6470.4|6479.4|6473.4|6474.4|6468.4|1664
1671524700000|2022-12-20 08:25:00|6477.4|6471.4|6479.4|6473.4|6487.4|6481.4|6475.4|6469.4|1774
1671525000000|2022-12-20 08:30:00|6489.4|6471.4|6485.2|6467.2|6489.4|6471.4|6484.8|6466.8|0
1671525300000|2022-12-20 08:35:00|6485.3|6467.3|6487|6469|6490.6|6472.6|6483.7|6465.7|0
1671525600000|2022-12-20 08:40:00|6487.1|6469.1|6495.5|6477.5|6496.2|6478.2|6487|6469|0
1671525900000|2022-12-20 08:45:00|6495.6|6477.6|6507.4|6489.4|6507.6|6489.6|6495.5|6477.5|0
1671526200000|2022-12-20 08:50:00|6507.2|6489.2|6513.3|6495.3|6515.2|6497.2|6507|6489|0
1671526500000|2022-12-20 08:55:00|6513.5|6495.5|6515.2|6497.2|6517|6499|6511.8|6493.8|0
1671526800000|2022-12-20 09:00:00|6515|6497|6511.5|6493.5|6516.2|6498.2|6511.1|6493.1|0
1671527100000|2022-12-20 09:05:00|6511.3|6493.3|6508.7|6490.7|6514.2|6496.2|6508.5|6490.5|0
1671527400000|2022-12-20 09:10:00|6508.5|6490.5|6512.9|6494.9|6513.7|6495.7|6508.5|6490.5|0
1671527700000|2022-12-20 09:15:00|6551.4|6545.4|6492.4|6486.4|6551.4|6545.4|6492.4|6486.4|526
1671528000000|2022-12-20 09:20:00|6491.4|6485.4|6501.4|6495.4|6502.4|6496.4|6491.4|6485.4|379
1671528300000|2022-12-20 09:25:00|6502.4|6496.4|6503.4|6497.4|6505.4|6499.4|6498.4|6492.4|203
1671528600000|2022-12-20 09:30:00|6504.4|6498.4|6513.4|6507.4|6514.4|6508.4|6502.4|6496.4|798
1671528900000|2022-12-20 09:35:00|6512.4|6506.4|6504.4|6498.4|6512.4|6506.4|6499.4|6493.4|208
1671529200000|2022-12-20 09:40:00|6505.4|6499.4|6501.4|6495.4|6506.4|6500.4|6497.4|6491.4|114
1671529500000|2022-12-20 09:45:00|6503.4|6497.4|6496.4|6490.4|6506.4|6500.4|6495.4|6489.4|141
1671529800000|2022-12-20 09:50:00|6497.4|6491.4|6499.4|6493.4|6499.4|6493.4|6494.4|6488.4|64
1671530100000|2022-12-20 09:55:00|6498.4|6492.4|6503.4|6497.4|6503.4|6497.4|6497.4|6491.4|49
1671530400000|2022-12-20 10:00:00|6501.4|6495.4|6499.4|6493.4|6502.4|6496.4|6497.4|6491.4|59
1671530700000|2022-12-20 10:05:00|6498.4|6492.4|6496.4|6490.4|6498.4|6492.4|6496.4|6490.4|48
1671531000000|2022-12-20 10:10:00|6494.4|6488.4|6494.4|6488.4|6495.4|6489.4|6493.4|6487.4|94
1671531300000|2022-12-20 10:15:00|6493.4|6487.4|6495.4|6489.4|6495.4|6489.4|6492.4|6486.4|47
1671531600000|2022-12-20 10:20:00|6496.4|6490.4|6496.4|6490.4|6498.4|6492.4|6495.4|6489.4|37
1671531900000|2022-12-20 10:25:00|6497.4|6491.4|6496.4|6490.4|6497.4|6491.4|6496.4|6490.4|28
1671532200000|2022-12-20 10:30:00|6497.4|6491.4|6492.4|6486.4|6497.4|6491.4|6492.4|6486.4|53
1671532500000|2022-12-20 10:35:00|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|6489.4|6483.4|80
1671532800000|2022-12-20 10:40:00|6492.4|6486.4|6493.4|6487.4|6498.4|6492.4|6492.4|6486.4|71
1671533100000|2022-12-20 10:45:00|6495.4|6489.4|6497.4|6491.4|6498.4|6492.4|6493.4|6487.4|102
1671533400000|2022-12-20 10:50:00|6498.4|6492.4|6494.4|6488.4|6499.4|6493.4|6494.4|6488.4|98
1671533700000|2022-12-20 10:55:00|6493.4|6487.4|6491.4|6485.4|6493.4|6487.4|6491.4|6485.4|24
1671534000000|2022-12-20 11:00:00|6492.4|6486.4|6494.9|6488.9|6495.9|6489.9|6492.4|6486.4|145
1671534300000|2022-12-20 11:05:00|6494.4|6488.4|6489.4|6483.4|6494.9|6488.9|6488.9|6482.9|47
1671534600000|2022-12-20 11:10:00|6488.9|6482.9|6491.4|6485.4|6491.4|6485.4|6488.9|6482.9|39
1671534900000|2022-12-20 11:15:00|6491.9|6485.9|6491.9|6485.9|6492.9|6486.9|6489.9|6483.9|30
1671535200000|2022-12-20 11:20:00|6492.4|6486.4|6493.9|6487.9|6493.9|6487.9|6492.4|6486.4|12
1671535500000|2022-12-20 11:25:00|6494.4|6488.4|6495.4|6489.4|6495.9|6489.9|6491.4|6485.4|148
1671535800000|2022-12-20 11:30:00|6495.9|6489.9|6494.9|6488.9|6497.4|6491.4|6494.9|6488.9|39
1671536100000|2022-12-20 11:35:00|6493.9|6487.9|6488.9|6482.9|6493.9|6487.9|6488.9|6482.9|87
1671536400000|2022-12-20 11:40:00|6489.4|6483.4|6492.9|6486.9|6492.9|6486.9|6484.9|6478.9|135
1671536700000|2022-12-20 11:45:00|6492.4|6486.4|6494.4|6488.4|6494.4|6488.4|6488.9|6482.9|36
1671537000000|2022-12-20 11:50:00|6494.9|6488.9|6488.9|6482.9|6494.9|6488.9|6488.9|6482.9|49
1671537300000|2022-12-20 11:55:00|6489.9|6483.9|6487.9|6481.9|6491.9|6485.9|6486.4|6480.4|115
1671537600000|2022-12-20 12:00:00|6488.4|6482.4|6487.4|6481.4|6491.9|6485.9|6486.9|6480.9|93
1671537900000|2022-12-20 12:05:00|6487.9|6481.9|6491.4|6485.4|6492.4|6486.4|6485.9|6479.9|12
1671538200000|2022-12-20 12:10:00|6490.9|6484.9|6490.9|6484.9|6492.9|6486.9|6489.9|6483.9|10
1671538500000|2022-12-20 12:15:00|6491.4|6485.4|6495.4|6489.4|6496.4|6490.4|6489.9|6483.9|30
1671538800000|2022-12-20 12:20:00|6494.9|6488.9|6493.4|6487.4|6497.4|6491.4|6492.9|6486.9|22
1671539100000|2022-12-20 12:25:00|6493.9|6487.9|6492.4|6486.4|6493.9|6487.9|6490.9|6484.9|20
1671539400000|2022-12-20 12:30:00|6491.9|6485.9|6484.4|6478.4|6491.9|6485.9|6483.9|6477.9|133
1671539700000|2022-12-20 12:35:00|6483.9|6477.9|6479.9|6473.9|6483.9|6477.9|6479.4|6473.4|56
1671540000000|2022-12-20 12:40:00|6479.4|6473.4|6479.4|6473.4|6481.9|6475.9|6478.4|6472.4|73
1671540300000|2022-12-20 12:45:00|6478.9|6472.9|6477.4|6471.4|6479.4|6473.4|6475.9|6469.9|40
1671540600000|2022-12-20 12:50:00|6476.9|6470.9|6475.9|6469.9|6477.4|6471.4|6473.9|6467.9|42
1671540900000|2022-12-20 12:55:00|6475.4|6469.4|6467.9|6461.9|6475.4|6469.4|6466.9|6460.9|160
1671541200000|2022-12-20 13:00:00|6468.4|6462.4|6469.4|6463.4|6472.9|6466.9|6466.4|6460.4|73
1671541500000|2022-12-20 13:05:00|6468.9|6462.9|6468.4|6462.4|6472.9|6466.9|6467.4|6461.4|91
1671541800000|2022-12-20 13:10:00|6468.9|6462.9|6470.4|6464.4|6471.4|6465.4|6460.4|6454.4|172
1671542100000|2022-12-20 13:15:00|6469.9|6463.9|6474.4|6468.4|6475.9|6469.9|6469.9|6463.9|32
1671542400000|2022-12-20 13:20:00|6473.9|6467.9|6471.4|6465.4|6475.9|6469.9|6468.9|6462.9|40
1671542700000|2022-12-20 13:25:00|6470.9|6464.9|6470.4|6464.4|6473.9|6467.9|6468.4|6462.4|37
1671543000000|2022-12-20 13:30:00|6469.9|6463.9|6477.4|6471.4|6477.9|6471.9|6468.4|6462.4|164
1671543300000|2022-12-20 13:35:00|6477.9|6471.9|6482.4|6476.4|6482.9|6476.9|6475.9|6469.9|65
1671543600000|2022-12-20 13:40:00|6481.9|6475.9|6477.4|6471.4|6482.4|6476.4|6477.4|6471.4|20
1671543900000|2022-12-20 13:45:00|6477.9|6471.9|6476.9|6470.9|6478.9|6472.9|6474.9|6468.9|15
1671544200000|2022-12-20 13:50:00|6476.4|6470.4|6471.9|6465.9|6477.4|6471.4|6471.9|6465.9|21
1671544500000|2022-12-20 13:55:00|6472.4|6466.4|6470.4|6464.4|6475.9|6469.9|6469.4|6463.4|138
1671544800000|2022-12-20 14:00:00|6469.9|6463.9|6466.9|6460.9|6470.9|6464.9|6464.9|6458.9|106
1671545100000|2022-12-20 14:05:00|6467.4|6461.4|6468.9|6462.9|6468.9|6462.9|6466.4|6460.4|74
1671545400000|2022-12-20 14:10:00|6468.4|6462.4|6462.9|6456.9|6469.9|6463.9|6458.9|6452.9|119
1671545700000|2022-12-20 14:15:00|6462.4|6456.4|6467.4|6461.4|6468.4|6462.4|6461.9|6455.9|116
1671546000000|2022-12-20 14:20:00|6467.9|6461.9|6466.9|6460.9|6467.9|6461.9|6461.9|6455.9|301
1671546300000|2022-12-20 14:25:00|6467.9|6461.9|6469.9|6463.9|6472.9|6466.9|6463.4|6457.4|380
1671546600000|2022-12-20 14:30:00|6469.4|6463.4|6494.4|6488.4|6498.4|6492.4|6455.9|6449.9|1423
1671546900000|2022-12-20 14:35:00|6493.9|6487.9|6489.4|6483.4|6499.9|6493.9|6479.9|6473.9|484
1671547200000|2022-12-20 14:40:00|6489.9|6483.9|6467.9|6461.9|6495.4|6489.4|6467.9|6461.9|408
1671547500000|2022-12-20 14:45:00|6467.4|6461.4|6480.4|6474.4|6481.4|6475.4|6462.4|6456.4|356
1671547800000|2022-12-20 14:50:00|6479.9|6473.9|6489.9|6483.9|6491.9|6485.9|6472.4|6466.4|355
1671548100000|2022-12-20 14:55:00|6489.4|6483.4|6507.9|6501.9|6509.9|6503.9|6488.9|6482.9|581
1671548400000|2022-12-20 15:00:00|6508.9|6502.9|6527.4|6521.4|6528.4|6522.4|6507.9|6501.9|656
1671548700000|2022-12-20 15:05:00|6527.9|6521.9|6528.9|6522.9|6536.9|6530.9|6526.9|6520.9|757
1671549000000|2022-12-20 15:10:00|6529.9|6523.9|6527.9|6521.9|6534.4|6528.4|6523.9|6517.9|430
1671549300000|2022-12-20 15:15:00|6527.4|6521.4|6514.4|6508.4|6528.9|6522.9|6512.9|6506.9|481
1671549600000|2022-12-20 15:20:00|6514.9|6508.9|6514.9|6508.9|6524.9|6518.9|6508.9|6502.9|595
1671549900000|2022-12-20 15:25:00|6515.4|6509.4|6513.9|6507.9|6518.4|6512.4|6509.4|6503.4|200
1671550200000|2022-12-20 15:30:00|6513.4|6507.4|6508.9|6502.9|6517.9|6511.9|6508.9|6502.9|373
1671550500000|2022-12-20 15:35:00|6508.4|6502.4|6512.9|6506.9|6520.9|6514.9|6507.9|6501.9|256
1671550800000|2022-12-20 15:40:00|6512.4|6506.4|6508.9|6502.9|6515.4|6509.4|6506.9|6500.9|391
1671551100000|2022-12-20 15:45:00|6509.9|6503.9|6514.4|6508.4|6516.9|6510.9|6505.9|6499.9|235
1671551400000|2022-12-20 15:50:00|6513.9|6507.9|6510.9|6504.9|6515.9|6509.9|6507.4|6501.4|160
1671551700000|2022-12-20 15:55:00|6510.4|6504.4|6498.9|6492.9|6511.9|6505.9|6498.9|6492.9|157
1671552000000|2022-12-20 16:00:00|6498.4|6492.4|6497.9|6491.9|6502.9|6496.9|6492.9|6486.9|193
1671552300000|2022-12-20 16:05:00|6498.4|6492.4|6496.9|6490.9|6499.9|6493.9|6494.9|6488.9|170
1671552600000|2022-12-20 16:10:00|6497.4|6491.4|6486.9|6480.9|6497.4|6491.4|6486.9|6480.9|422
1671552900000|2022-12-20 16:15:00|6487.4|6481.4|6478.4|6472.4|6487.4|6481.4|6473.9|6467.9|357
1671553200000|2022-12-20 16:20:00|6478.9|6472.9|6479.9|6473.9|6482.9|6476.9|6475.4|6469.4|165
1671553500000|2022-12-20 16:25:00|6480.4|6474.4|6475.4|6469.4|6481.9|6475.9|6473.9|6467.9|148
1671553800000|2022-12-20 16:30:00|6475.9|6469.9|6487.9|6481.9|6487.9|6481.9|6474.9|6468.9|234
1671554100000|2022-12-20 16:35:00|6487.4|6481.4|6484.4|6478.4|6487.9|6481.9|6480.4|6474.4|310
1671554400000|2022-12-20 16:40:00|6483.9|6477.9|6485.4|6479.4|6486.9|6480.9|6481.4|6475.4|102
1671554700000|2022-12-20 16:45:00|6485.9|6479.9|6484.4|6478.4|6487.9|6481.9|6478.9|6472.9|181
1671555000000|2022-12-20 16:50:00|6484.9|6478.9|6485.9|6479.9|6485.9|6479.9|6479.9|6473.9|146
1671555300000|2022-12-20 16:55:00|6485.4|6479.4|6487.4|6481.4|6488.9|6482.9|6481.9|6475.9|72
1671555600000|2022-12-20 17:00:00|6486.4|6480.4|6491.4|6485.4|6492.4|6486.4|6486.4|6480.4|52
1671555900000|2022-12-20 17:05:00|6492.4|6486.4|6491.4|6485.4|6495.4|6489.4|6491.4|6485.4|55
1671556200000|2022-12-20 17:10:00|6492.4|6486.4|6487.4|6481.4|6493.4|6487.4|6486.4|6480.4|139
1671556500000|2022-12-20 17:15:00|6488.4|6482.4|6486.4|6480.4|6490.4|6484.4|6486.4|6480.4|103
1671556800000|2022-12-20 17:20:00|6485.4|6479.4|6484.4|6478.4|6487.4|6481.4|6484.4|6478.4|134
1671557100000|2022-12-20 17:25:00|6485.4|6479.4|6475.4|6469.4|6485.4|6479.4|6475.4|6469.4|161
1671557400000|2022-12-20 17:30:00|6474.4|6468.4|6466.4|6460.4|6474.4|6468.4|6466.4|6460.4|144
1671557700000|2022-12-20 17:35:00|6465.4|6459.4|6465.4|6459.4|6467.4|6461.4|6463.4|6457.4|81
1671558000000|2022-12-20 17:40:00|6466.4|6460.4|6464.4|6458.4|6470.4|6464.4|6464.4|6458.4|77
1671558300000|2022-12-20 17:45:00|6465.4|6459.4|6468.4|6462.4|6470.4|6464.4|6464.4|6458.4|176
1671558600000|2022-12-20 17:50:00|6469.4|6463.4|6471.4|6465.4|6472.4|6466.4|6467.4|6461.4|230
1671558900000|2022-12-20 17:55:00|6472.4|6466.4|6471.4|6465.4|6475.4|6469.4|6468.4|6462.4|151
1671559200000|2022-12-20 18:00:00|6473.4|6467.4|6475.4|6469.4|6477.4|6471.4|6472.4|6466.4|76
1671559500000|2022-12-20 18:05:00|6474.4|6468.4|6478.4|6472.4|6479.4|6473.4|6472.4|6466.4|183
1671559800000|2022-12-20 18:10:00|6477.4|6471.4|6480.4|6474.4|6480.4|6474.4|6474.4|6468.4|165
1671560100000|2022-12-20 18:15:00|6481.4|6475.4|6478.4|6472.4|6482.4|6476.4|6478.4|6472.4|29
1671560400000|2022-12-20 18:20:00|6477.4|6471.4|6480.4|6474.4|6481.4|6475.4|6477.4|6471.4|52
1671560700000|2022-12-20 18:25:00|6481.4|6475.4|6483.4|6477.4|6484.4|6478.4|6481.4|6475.4|45
1671561000000|2022-12-20 18:30:00|6484.4|6478.4|6483.4|6477.4|6485.4|6479.4|6483.4|6477.4|42
1671561300000|2022-12-20 18:35:00|6484.4|6478.4|6485.4|6479.4|6486.4|6480.4|6482.4|6476.4|75
1671561600000|2022-12-20 18:40:00|6484.4|6478.4|6478.4|6472.4|6486.4|6480.4|6478.4|6472.4|95
1671561900000|2022-12-20 18:45:00|6477.4|6471.4|6476.4|6470.4|6479.4|6473.4|6474.4|6468.4|213
1671562200000|2022-12-20 18:50:00|6477.4|6471.4|6479.4|6473.4|6479.4|6473.4|6475.4|6469.4|43
1671562500000|2022-12-20 18:55:00|6480.4|6474.4|6480.4|6462.4|6481.4|6475.4|6474.4|6462.4|113
1671562800000|2022-12-20 19:00:00|6480.5|6462.5|6482|6464|6482.4|6464.4|6478.1|6460.1|0
1671563100000|2022-12-20 19:05:00|6481.9|6463.9|6482.1|6464.1|6483.3|6465.3|6480.5|6462.5|0
1671563400000|2022-12-20 19:10:00|6482|6464|6482.8|6464.8|6483.2|6465.2|6482|6464|0
1671563700000|2022-12-20 19:15:00|6482.7|6464.7|6478.5|6460.5|6483.9|6465.9|6478.3|6460.3|0
1671564000000|2022-12-20 19:20:00|6478.4|6460.4|6478.4|6460.4|6480.2|6462.2|6475.7|6457.7|0
1671564300000|2022-12-20 19:25:00|6478.3|6460.3|6480.5|6462.5|6480.7|6462.7|6478.2|6460.2|0
1671564600000|2022-12-20 19:30:00|6480.6|6462.6|6482.9|6464.9|6483.2|6465.2|6480.5|6462.5|0
1671564900000|2022-12-20 19:35:00|6482.7|6464.7|6477.9|6459.9|6482.9|6464.9|6477.4|6459.4|0
1671565200000|2022-12-20 19:40:00|6478|6460|6473.4|6455.4|6478.3|6460.3|6473.4|6455.4|0
1671565500000|2022-12-20 19:45:00|6473.5|6455.5|6474.4|6456.4|6475|6457|6472.7|6454.7|0
1671565800000|2022-12-20 19:50:00|6474.3|6456.3|6475.6|6457.6|6475.7|6457.7|6472.1|6454.1|0
1671566100000|2022-12-20 19:55:00|6475.5|6457.5|6475.7|6457.7|6476.3|6458.3|6473.6|6455.6|0
1671566400000|2022-12-20 20:00:00|6475.8|6457.8|6475.6|6457.6|6475.9|6457.9|6472.5|6454.5|0
1671566700000|2022-12-20 20:05:00|6475.5|6457.5|6473.8|6455.8|6475.7|6457.7|6473|6455|0
1671567000000|2022-12-20 20:10:00|6473.7|6455.7|6473.6|6455.6|6474.3|6456.3|6472|6454|0
1671567300000|2022-12-20 20:15:00|6473.5|6455.5|6476.5|6458.5|6477.7|6459.7|6473.5|6455.5|0
1671567600000|2022-12-20 20:20:00|6476.6|6458.6|6476|6458|6476.8|6458.8|6475.3|6457.3|0
1671567900000|2022-12-20 20:25:00|6475.9|6457.9|6479.2|6461.2|6479.6|6461.6|6475.9|6457.9|0
1671568200000|2022-12-20 20:30:00|6479.1|6461.1|6479.3|6461.3|6481.6|6463.6|6478.7|6460.7|0
1671568500000|2022-12-20 20:35:00|6479.4|6461.4|6482.4|6464.4|6482.4|6464.4|6479.4|6461.4|0
1671568800000|2022-12-20 20:40:00|6482.3|6464.3|6480|6462|6482.3|6464.3|6478.9|6460.9|0
1671569100000|2022-12-20 20:45:00|6479.9|6461.9|6480|6462|6482.2|6464.2|6477.7|6459.7|0
1671569400000|2022-12-20 20:50:00|6479.5|6461.5|6480.6|6462.6|6480.9|6462.9|6476.8|6458.8|0
1671569700000|2022-12-20 20:55:00|6480.5|6462.5|6475.8|6457.8|6480.5|6462.5|6473.7|6455.7|0
1671570000000|2022-12-20 21:00:00|6475.7|6457.7|6473.8|6455.8|6477.4|6459.4|6473.3|6455.3|0
1671570300000|2022-12-20 21:05:00|6474.1|6456.1|6477.6|6459.6|6478.5|6460.5|6473.9|6455.9|0
1671570600000|2022-12-20 21:10:00|6477.4|6459.4|6474.1|6456.1|6477.9|6459.9|6473.8|6455.8|0
1671570900000|2022-12-20 21:15:00|6474.6|6456.6|6475.6|6457.6|6476.3|6458.3|6473.2|6455.2|0
1671571200000|2022-12-20 21:20:00|6475.5|6457.5|6476.4|6458.4|6476.4|6458.4|6474.8|6456.8|0
1671571500000|2022-12-20 21:25:00|6476.2|6458.2|6476.7|6458.7|6476.7|6458.7|6475.6|6457.6|0
1671571800000|2022-12-20 21:30:00|6476.6|6458.6|6478.1|6460.1|6478.1|6460.1|6476.4|6458.4|0
1671572100000|2022-12-20 21:35:00|6477.8|6459.8|6478.1|6460.1|6478.4|6460.4|6477|6459|0
1671572400000|2022-12-20 21:40:00|6477.8|6459.8|6480.7|6462.7|6480.7|6462.7|6477|6459|0
1671572700000|2022-12-20 21:45:00|6480.4|6462.4|6481.3|6463.3|6481.3|6463.3|6480.2|6462.2|0
1671573000000|2022-12-20 21:50:00|6481.1|6463.1|6481.5|6463.5|6481.8|6463.8|6480.5|6462.5|0
1671573300000|2022-12-20 21:55:00|6481.3|6463.3|6483.2|6465.2|6484|6466|6481.3|6463.3|0
1671573600000|2022-12-20 22:00:00|6483.3|6465.3|6483.2|6465.2|6483.6|6465.6|6482.9|6464.9|0
1671573900000|2022-12-20 22:05:00|6483.4|6465.4|6484.5|6466.5|6484.6|6466.6|6483.3|6465.3|0
1671574200000|2022-12-20 22:10:00|6484.3|6466.3|6484.6|6466.6|6485|6467|6484|6466|0
1671574500000|2022-12-20 22:15:00|6484.7|6466.7|6484.4|6466.4|6484.7|6466.7|6484.2|6466.2|0
1671574800000|2022-12-20 22:20:00|6484.3|6466.3|6484.4|6466.4|6484.4|6466.4|6483.6|6465.6|0
1671575100000|2022-12-20 22:25:00|6484.2|6466.2|6484.7|6466.7|6484.7|6466.7|6484.1|6466.1|0
1671575400000|2022-12-20 22:30:00|6484.8|6466.8|6484.7|6466.7|6484.8|6466.8|6484.7|6466.7|0
1671575700000|2022-12-20 22:35:00|6484.6|6466.6|6484.6|6466.6|6484.8|6466.8|6484.2|6466.2|0
1671576000000|2022-12-20 22:40:00|6484.7|6466.7|6484.5|6466.5|6484.7|6466.7|6484.2|6466.2|0
1671576300000|2022-12-20 22:45:00|6484.7|6466.7|6485.5|6467.5|6485.7|6467.7|6484.7|6466.7|0
1671576600000|2022-12-20 22:50:00|6485.2|6467.2|6486.3|6468.3|6486.9|6468.9|6485.2|6467.2|0
1671576900000|2022-12-20 22:55:00|6486.2|6468.2|6485.7|6467.7|6486.3|6468.3|6485.7|6467.7|0
1671577200000|2022-12-20 23:00:00|6487.5|6469.5|6489.2|6471.2|6489.5|6471.5|6486.2|6468.2|0
1671577500000|2022-12-20 23:05:00|6489.1|6471.1|6489.5|6471.5|6490.8|6472.8|6489.1|6471.1|0
1671577800000|2022-12-20 23:10:00|6489.3|6471.3|6489.2|6471.2|6490|6472|6488.5|6470.5|0
1671578100000|2022-12-20 23:15:00|6489.4|6471.4|6491.1|6473.1|6491.7|6473.7|6489.3|6471.3|0
1671578400000|2022-12-20 23:20:00|6491.4|6473.4|6493|6475|6493|6475|6491.4|6473.4|0
1671578700000|2022-12-20 23:25:00|6492.9|6474.9|6495.5|6477.5|6495.8|6477.8|6491.9|6473.9|0
1671579000000|2022-12-20 23:30:00|6495.7|6477.7|6497.5|6479.5|6497.7|6479.7|6495.3|6477.3|0
1671579300000|2022-12-20 23:35:00|6497.7|6479.7|6497.2|6479.2|6498.3|6480.3|6496.6|6478.6|0
1671579600000|2022-12-20 23:40:00|6497.1|6479.1|6497.2|6479.2|6497.2|6479.2|6495.8|6477.8|0
1671579900000|2022-12-20 23:45:00|6496.9|6478.9|6495.8|6477.8|6497.2|6479.2|6495.3|6477.3|0
1671580200000|2022-12-20 23:50:00|6495.6|6477.6|6494.4|6476.4|6496.1|6478.1|6494.2|6476.2|0
1671580500000|2022-12-20 23:55:00|6494.5|6476.5|6495.8|6477.8|6495.9|6477.9|6493.9|6475.9|0
1671580800000|2022-12-21 00:00:00|6496.1|6478.1|6493.9|6475.9|6496.4|6478.4|6493.9|6475.9|0
1671581100000|2022-12-21 00:05:00|6494|6476|6496.6|6478.6|6496.6|6478.6|6493.6|6475.6|0
1671581400000|2022-12-21 00:10:00|6496.5|6478.5|6495.8|6477.8|6496.6|6478.6|6493.9|6475.9|0
1671581700000|2022-12-21 00:15:00|6495.9|6477.9|6491.9|6473.9|6496.1|6478.1|6491.9|6473.9|0
1671582000000|2022-12-21 00:20:00|6491.8|6473.8|6489.9|6471.9|6491.9|6473.9|6489.5|6471.5|0
1671582300000|2022-12-21 00:25:00|6490.1|6472.1|6490.7|6472.7|6491.7|6473.7|6490.1|6472.1|0
1671582600000|2022-12-21 00:30:00|6490.5|6472.5|6492.3|6474.3|6493.8|6475.8|6490.5|6472.5|0
1671582900000|2022-12-21 00:35:00|6492.6|6474.6|6492.3|6474.3|6492.6|6474.6|6491.1|6473.1|0
1671583200000|2022-12-21 00:40:00|6492.1|6474.1|6492.5|6474.5|6492.5|6474.5|6491|6473|0
1671583500000|2022-12-21 00:45:00|6492.3|6474.3|6493.8|6475.8|6494|6476|6492|6474|0
1671583800000|2022-12-21 00:50:00|6493.6|6475.6|6496.9|6478.9|6497.2|6479.2|6493.5|6475.5|0
1671584100000|2022-12-21 00:55:00|6497.2|6479.2|6497.8|6479.8|6499.6|6481.6|6496.9|6478.9|0
1671584400000|2022-12-21 01:00:00|6497.3|6479.3|6497.3|6479.3|6498.1|6480.1|6496.8|6478.8|0
1671584700000|2022-12-21 01:05:00|6497.2|6479.2|6502.2|6484.2|6502.8|6484.8|6496.9|6478.9|0
1671585000000|2022-12-21 01:10:00|6502.1|6484.1|6507.8|6489.8|6508|6490|6502|6484|0
1671585300000|2022-12-21 01:15:00|6505.3|6487.3|6503.4|6497.4|6514.4|6508.4|6489.4|6483.4|4369
1671585600000|2022-12-21 01:20:00|6502.4|6496.4|6515.4|6509.4|6515.4|6509.4|6501.4|6495.4|5036
1671585900000|2022-12-21 01:25:00|6516.4|6510.4|6513.4|6507.4|6519.4|6513.4|6509.4|6503.4|792
1671586200000|2022-12-21 01:30:00|6516.4|6510.4|6522.4|6516.4|6531.4|6525.4|6508.4|6502.4|2947
1671586500000|2022-12-21 01:35:00|6523.4|6517.4|6520.4|6514.4|6529.4|6523.4|6483.4|6477.4|2888
1671586800000|2022-12-21 01:40:00|6521.4|6515.4|6504.4|6498.4|6524.4|6518.4|6493.4|6487.4|1248
1671587100000|2022-12-21 01:45:00|6505.4|6499.4|6525.4|6519.4|6530.4|6524.4|6505.4|6499.4|878
1671587400000|2022-12-21 01:50:00|6527.4|6521.4|6507.4|6501.4|6532.4|6526.4|6504.4|6498.4|1684
1671587700000|2022-12-21 01:55:00|6508.4|6502.4|6499.5|6493.5|6510.4|6504.4|6491.5|6485.5|1319
1671588000000|2022-12-21 02:00:00|6498.5|6492.5|6495.5|6489.5|6502.5|6496.5|6483.5|6477.5|1895
1671588300000|2022-12-21 02:05:00|6494.5|6488.5|6496.5|6490.5|6496.5|6490.5|6483.5|6477.5|766
1671588600000|2022-12-21 02:10:00|6495.5|6489.5|6518.5|6512.5|6518.5|6512.5|6495.5|6489.5|1105
1671588900000|2022-12-21 02:15:00|6519.5|6513.5|6501.5|6495.5|6522.5|6516.5|6499.5|6493.5|666
1671589200000|2022-12-21 02:20:00|6503.5|6497.5|6505.5|6499.5|6509.5|6503.5|6496.5|6490.5|714
1671589500000|2022-12-21 02:25:00|6504.5|6498.5|6508.5|6502.5|6515.5|6509.5|6499.5|6493.5|606
1671589800000|2022-12-21 02:30:00|6509.5|6503.5|6495.5|6489.5|6511.5|6505.5|6495.5|6489.5|532
1671590100000|2022-12-21 02:35:00|6494.5|6488.5|6498.5|6492.5|6500.5|6494.5|6487.5|6481.5|1188
1671590400000|2022-12-21 02:40:00|6499.5|6493.5|6516.5|6510.5|6523.5|6517.5|6498.5|6492.5|1030
1671590700000|2022-12-21 02:45:00|6517.5|6511.5|6520.5|6514.5|6524.5|6518.5|6513.5|6507.5|519
1671591000000|2022-12-21 02:50:00|6521.5|6515.5|6527.5|6521.5|6532.5|6526.5|6517.5|6511.5|1841
1671591300000|2022-12-21 02:55:00|6528.5|6522.5|6528.5|6522.5|6534.5|6528.5|6526.5|6520.5|570
1671591600000|2022-12-21 03:00:00|6530.5|6524.5|6517.5|6511.5|6533.5|6527.5|6517.5|6511.5|724
1671591900000|2022-12-21 03:05:00|6518.5|6512.5|6512.5|6506.5|6518.5|6512.5|6510.5|6504.5|520
1671592200000|2022-12-21 03:10:00|6511.5|6505.5|6505.5|6499.5|6515.5|6509.5|6502.5|6496.5|903
1671592500000|2022-12-21 03:15:00|6504.5|6498.5|6511.5|6505.5|6513.5|6507.5|6504.5|6498.5|714
1671592800000|2022-12-21 03:20:00|6510.5|6504.5|6506.5|6500.5|6513.5|6507.5|6497.5|6491.5|531
1671593100000|2022-12-21 03:25:00|6504.5|6498.5|6486.5|6480.5|6507.5|6501.5|6486.5|6480.5|1492
1671593400000|2022-12-21 03:30:00|6487.5|6481.5|6481.5|6475.5|6488.5|6482.5|6472.5|6466.5|962
1671593700000|2022-12-21 03:35:00|6482.5|6476.5|6474.5|6468.5|6487.5|6481.5|6474.5|6468.5|558
1671594000000|2022-12-21 03:40:00|6475.5|6469.5|6481.5|6475.5|6481.5|6475.5|6469.5|6463.5|540
1671594300000|2022-12-21 03:45:00|6480.5|6474.5|6488.5|6482.5|6489.5|6483.5|6480.5|6474.5|424
1671594600000|2022-12-21 03:50:00|6487.5|6481.5|6487.5|6481.5|6488.5|6482.5|6481.5|6475.5|668
1671594900000|2022-12-21 03:55:00|6488.5|6482.5|6487.5|6481.5|6492.5|6486.5|6485.5|6479.5|3436
1671595200000|2022-12-21 04:00:00|6495.3|6477.3|6495|6477|6495.8|6477.8|6494.5|6476.5|0
1671595500000|2022-12-21 04:05:00|6495.1|6477.1|6495|6477|6495.8|6477.8|6494.7|6476.7|0
1671595800000|2022-12-21 04:10:00|6494.9|6476.9|6488.5|6470.5|6494.9|6476.9|6488.5|6470.5|0
1671596100000|2022-12-21 04:15:00|6488.2|6470.2|6489.6|6471.6|6490.2|6472.2|6488.2|6470.2|0
1671596400000|2022-12-21 04:20:00|6489.4|6471.4|6490.9|6472.9|6491|6473|6488.8|6470.8|0
1671596700000|2022-12-21 04:25:00|6490.8|6472.8|6488.8|6470.8|6491|6473|6488.7|6470.7|0
1671597000000|2022-12-21 04:30:00|6488.7|6470.7|6487.8|6469.8|6489.2|6471.2|6486|6468|0
1671597300000|2022-12-21 04:35:00|6487.9|6469.9|6488.7|6470.7|6489.1|6471.1|6487.8|6469.8|0
1671597600000|2022-12-21 04:40:00|6488.8|6470.8|6487.9|6469.9|6489.5|6471.5|6487.3|6469.3|0
1671597900000|2022-12-21 04:45:00|6488.1|6470.1|6487.2|6469.2|6488.1|6470.1|6487.2|6469.2|0
1671598200000|2022-12-21 04:50:00|6487|6469|6488.1|6470.1|6488.3|6470.3|6487|6469|0
1671598500000|2022-12-21 04:55:00|6487.9|6469.9|6488.3|6470.3|6488.8|6470.8|6487.5|6469.5|0
1671598800000|2022-12-21 05:00:00|6487.5|6469.5|6488.5|6482.5|6492.5|6486.5|6479.5|6469.5|1458
1671599100000|2022-12-21 05:05:00|6486.5|6480.5|6485.5|6479.5|6489.5|6483.5|6476.5|6470.5|512
1671599400000|2022-12-21 05:10:00|6486.5|6480.5|6499.5|6493.5|6499.5|6493.5|6480.5|6474.5|2559
1671599700000|2022-12-21 05:15:00|6498.5|6492.5|6493.5|6487.5|6506.5|6500.5|6492.5|6486.5|898
1671600000000|2022-12-21 05:20:00|6492.5|6486.5|6490.5|6484.5|6500.5|6494.5|6490.5|6484.5|387
1671600300000|2022-12-21 05:25:00|6489.5|6483.5|6485.5|6479.5|6491.5|6485.5|6482.5|6476.5|402
1671600600000|2022-12-21 05:30:00|6484.5|6478.5|6490.5|6484.5|6495.5|6489.5|6482.5|6476.5|1972
1671600900000|2022-12-21 05:35:00|6491.5|6485.5|6500.5|6494.5|6505.5|6499.5|6491.5|6485.5|736
1671601200000|2022-12-21 05:40:00|6499.5|6493.5|6500.5|6494.5|6501.5|6495.5|6494.5|6488.5|343
1671601500000|2022-12-21 05:45:00|6499.5|6493.5|6513.5|6507.5|6514.5|6508.5|6498.5|6492.5|1439
1671601800000|2022-12-21 05:50:00|6514.5|6508.5|6497.5|6491.5|6514.5|6508.5|6496.5|6490.5|784
1671602100000|2022-12-21 05:55:00|6496.5|6490.5|6491.5|6485.5|6497.5|6491.5|6485.5|6479.5|936
1671602400000|2022-12-21 06:00:00|6489.5|6483.5|6492.5|6486.5|6493.5|6487.5|6486.5|6480.5|340
1671602700000|2022-12-21 06:05:00|6491.5|6485.5|6481.5|6475.5|6493.5|6487.5|6478.5|6472.5|858
1671603000000|2022-12-21 06:10:00|6480.5|6474.5|6493.5|6487.5|6496.5|6490.5|6480.5|6474.5|1726
1671603300000|2022-12-21 06:15:00|6492.5|6486.5|6497.5|6491.5|6502.5|6496.5|6492.5|6486.5|564
1671603600000|2022-12-21 06:20:00|6498.5|6492.5|6491.5|6485.5|6502.5|6496.5|6491.5|6485.5|589
1671603900000|2022-12-21 06:25:00|6490.5|6484.5|6486.5|6480.5|6495.5|6489.5|6485.5|6479.5|384
1671604200000|2022-12-21 06:30:00|6485.5|6479.5|6490.5|6484.5|6492.5|6486.5|6484.5|6478.5|609
1671604500000|2022-12-21 06:35:00|6489.5|6483.5|6489.5|6483.5|6495.5|6489.5|6488.5|6482.5|470
1671604800000|2022-12-21 06:40:00|6487.5|6481.5|6483.5|6477.5|6487.5|6481.5|6479.5|6473.5|478
1671605100000|2022-12-21 06:45:00|6484.5|6478.5|6476.5|6470.5|6485.5|6479.5|6471.5|6465.5|530
1671605400000|2022-12-21 06:50:00|6475.5|6469.5|6477.5|6471.5|6484.5|6478.5|6474.5|6468.5|437
1671605700000|2022-12-21 06:55:00|6476.5|6470.5|6463.5|6457.5|6476.5|6470.5|6463.5|6457.5|2842
1671606000000|2022-12-21 07:00:00|6462.5|6456.5|6477.5|6471.5|6477.5|6471.5|6458.5|6452.5|766
1671606300000|2022-12-21 07:05:00|6476.5|6470.5|6486.5|6480.5|6486.5|6480.5|6475.5|6469.5|438
1671606600000|2022-12-21 07:10:00|6485.5|6479.5|6491.5|6485.5|6492.5|6486.5|6482.5|6476.5|409
1671606900000|2022-12-21 07:15:00|6492.5|6486.5|6492.5|6486.5|6496.5|6490.5|6489.5|6483.5|1745
1671607200000|2022-12-21 07:20:00|6491.5|6485.5|6490.5|6484.5|6492.5|6486.5|6487.5|6481.5|325
1671607500000|2022-12-21 07:25:00|6491.5|6485.5|6495.5|6489.5|6496.5|6490.5|6489.5|6483.5|476
1671607800000|2022-12-21 07:30:00|6494.5|6488.5|6491.5|6485.5|6503.5|6497.5|6490.5|6484.5|2941
1671608100000|2022-12-21 07:35:00|6490.5|6484.5|6491.5|6485.5|6495.5|6489.5|6489.5|6483.5|485
1671608400000|2022-12-21 07:40:00|6490.5|6484.5|6497.5|6491.5|6497.5|6491.5|6489.5|6483.5|447
1671608700000|2022-12-21 07:45:00|6496.5|6490.5|6495.5|6489.5|6502.5|6496.5|6494.5|6488.5|526
1671609000000|2022-12-21 07:50:00|6494.5|6488.5|6497.5|6491.5|6500.5|6494.5|6492.5|6486.5|2000
1671609300000|2022-12-21 07:55:00|6498.5|6492.5|6497.5|6491.5|6502.5|6496.5|6494.5|6488.5|1378
1671609600000|2022-12-21 08:00:00|6496.5|6490.5|6497.5|6491.5|6499.5|6493.5|6493.5|6487.5|1190
1671609900000|2022-12-21 08:05:00|6498.5|6492.5|6499.5|6493.5|6507.5|6501.5|6496.5|6490.5|8457
1671610200000|2022-12-21 08:10:00|6498.5|6492.5|6499.5|6493.5|6500.5|6494.5|6494.5|6488.5|8123
1671610500000|2022-12-21 08:15:00|6500.5|6494.5|6500.5|6494.5|6504.5|6498.5|6499.5|6493.5|1048
1671610800000|2022-12-21 08:20:00|6501.5|6495.5|6507.5|6501.5|6507.5|6501.5|6498.5|6492.5|892
1671611100000|2022-12-21 08:25:00|6506.5|6500.5|6506.5|6500.5|6512.5|6506.5|6503.5|6497.5|556
1671611400000|2022-12-21 08:30:00|6512.1|6494.1|6510.4|6492.4|6512.1|6494.1|6508.7|6490.7|7
1671611700000|2022-12-21 08:35:00|6510.5|6492.5|6513.4|6495.4|6513.5|6495.5|6509.4|6491.4|0
1671612000000|2022-12-21 08:40:00|6513.5|6495.5|6514.6|6496.6|6515.3|6497.3|6512.5|6494.5|0
1671612300000|2022-12-21 08:45:00|6514.5|6496.5|6515.7|6497.7|6516.2|6498.2|6514|6496|0
1671612600000|2022-12-21 08:50:00|6515.8|6497.8|6519.7|6501.7|6520|6502|6515|6497|0
1671612900000|2022-12-21 08:55:00|6519.9|6501.9|6519.8|6501.8|6521.3|6503.3|6518.5|6500.5|0
1671613200000|2022-12-21 09:00:00|6519.9|6501.9|6523.1|6505.1|6523.4|6505.4|6519.4|6501.4|0
1671613500000|2022-12-21 09:05:00|6523.3|6505.3|6523.5|6505.5|6524.5|6506.5|6523|6505|0
1671613800000|2022-12-21 09:10:00|6523.7|6505.7|6524.5|6506.5|6524.6|6506.6|6522.5|6504.5|0
1671614100000|2022-12-21 09:15:00|6524.7|6506.7|6511.5|6505.5|6524.7|6511.5|6508.5|6502.5|435
1671614400000|2022-12-21 09:20:00|6512.5|6506.5|6512.5|6506.5|6514.5|6508.5|6511.5|6505.5|25
1671614700000|2022-12-21 09:25:00|6513.5|6507.5|6517.5|6511.5|6518.5|6512.5|6511.5|6505.5|200
1671615000000|2022-12-21 09:30:00|6518.5|6512.5|6517.5|6511.5|6519.5|6513.5|6516.5|6510.5|46
1671615300000|2022-12-21 09:35:00|6516.5|6510.5|6511.5|6505.5|6516.5|6510.5|6511.5|6505.5|32
1671615600000|2022-12-21 09:40:00|6512.5|6506.5|6510.5|6504.5|6514.5|6508.5|6510.5|6504.5|22
1671615900000|2022-12-21 09:45:00|6509.5|6503.5|6512.5|6506.5|6512.5|6506.5|6508.5|6502.5|39
1671616200000|2022-12-21 09:50:00|6513.5|6507.5|6514.5|6508.5|6515.5|6509.5|6513.5|6507.5|60
1671616500000|2022-12-21 09:55:00|6516.5|6510.5|6516.5|6510.5|6517.5|6511.5|6515.5|6509.5|8
1671616800000|2022-12-21 10:00:00|6515.5|6509.5|6513.5|6507.5|6515.5|6509.5|6513.5|6507.5|32
1671617100000|2022-12-21 10:05:00|6512.5|6506.5|6512.5|6506.5|6514.5|6508.5|6511.5|6505.5|29
1671617400000|2022-12-21 10:10:00|6511.5|6505.5|6513.5|6507.5|6515.5|6509.5|6511.5|6505.5|359
1671617700000|2022-12-21 10:15:00|6514.5|6508.5|6511.5|6505.5|6514.5|6508.5|6509.5|6503.5|119
1671618000000|2022-12-21 10:20:00|6515.5|6509.5|6516.5|6510.5|6519.5|6513.5|6515.5|6509.5|296
1671618300000|2022-12-21 10:25:00|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|6514.5|6508.5|177
1671618600000|2022-12-21 10:30:00|6518.5|6512.5|6518.5|6512.5|6519.5|6513.5|6517.5|6511.5|26
1671618900000|2022-12-21 10:35:00|6517.5|6511.5|6511.5|6505.5|6517.5|6511.5|6510.5|6504.5|60
1671619200000|2022-12-21 10:40:00|6510.5|6504.5|6508.5|6502.5|6510.5|6504.5|6507.5|6501.5|48
1671619500000|2022-12-21 10:45:00|6507.5|6501.5|6509.5|6503.5|6510.5|6504.5|6507.5|6501.5|21
1671619800000|2022-12-21 10:50:00|||||||||7
1671620100000|2022-12-21 10:55:00|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|109
1671620400000|2022-12-21 11:00:00|6509|6503|6511.5|6505.5|6511.5|6505.5|6508|6502|8
1671620700000|2022-12-21 11:05:00|6511|6505|6509.5|6503.5|6512|6506|6508|6502|8
1671621000000|2022-12-21 11:10:00|6509|6503|6508.5|6502.5|6511|6505|6508|6502|1
1671621300000|2022-12-21 11:15:00|6508|6502|6507.5|6501.5|6510|6504|6507.5|6501.5|4
1671621600000|2022-12-21 11:20:00|6508|6502|6506.5|6500.5|6508.5|6502.5|6506.5|6500.5|4
1671621900000|2022-12-21 11:25:00|6506|6500|6508|6502|6508|6502|6506|6500|4
1671622200000|2022-12-21 11:30:00|6507.5|6501.5|6506|6500|6508|6502|6505.5|6499.5|7
1671622500000|2022-12-21 11:35:00|6505.5|6499.5|6505.5|6499.5|6508|6502|6505|6499|23
1671622800000|2022-12-21 11:40:00|6506|6500|6505.5|6499.5|6507|6501|6505|6499|46
1671623100000|2022-12-21 11:45:00|6506|6500|6507.5|6501.5|6508|6502|6503|6497|27
1671623400000|2022-12-21 11:50:00|6508|6502|6509|6503|6509|6503|6506.5|6500.5|5
1671623700000|2022-12-21 11:55:00|6509.5|6503.5|6509|6503|6513|6507|6508.5|6502.5|35
1671624000000|2022-12-21 12:00:00|6509.5|6503.5|6510|6504|6511|6505|6507.5|6501.5|11
1671624300000|2022-12-21 12:05:00|6509.5|6503.5|6503.5|6497.5|6511|6505|6503|6497|87
1671624600000|2022-12-21 12:10:00|6504|6498|6498.5|6492.5|6504|6498|6497|6491|70
1671624900000|2022-12-21 12:15:00|6498|6492|6497.5|6491.5|6503.5|6497.5|6496|6490|138
1671625200000|2022-12-21 12:20:00|6497|6491|6499.5|6493.5|6500|6494|6495.5|6489.5|43
1671625500000|2022-12-21 12:25:00|6499|6493|6501.5|6495.5|6502|6496|6498|6492|29
1671625800000|2022-12-21 12:30:00|6501|6495|6501|6495|6501.5|6495.5|6499|6493|51
1671626100000|2022-12-21 12:35:00|6501.5|6495.5|6503|6497|6503.5|6497.5|6500.5|6494.5|53
1671626400000|2022-12-21 12:40:00|6502.5|6496.5|6502|6496|6504|6498|6501.5|6495.5|29
1671626700000|2022-12-21 12:45:00|6502.5|6496.5|6506.5|6500.5|6507.5|6501.5|6501.5|6495.5|32
1671627000000|2022-12-21 12:50:00|6506|6500|6507.5|6501.5|6510|6504|6504|6498|90
1671627300000|2022-12-21 12:55:00|6507|6501|6510.5|6504.5|6511|6505|6506|6500|12
1671627600000|2022-12-21 13:00:00|6510|6504|6512.5|6506.5|6514|6508|6509|6503|9
1671627900000|2022-12-21 13:05:00|6512|6506|6513.5|6507.5|6513.5|6507.5|6511|6505|10
1671628200000|2022-12-21 13:10:00|6513|6507|6515.5|6509.5|6517|6511|6512|6506|24
1671628500000|2022-12-21 13:15:00|6515|6509|6514|6508|6516|6510|6512.5|6506.5|25
1671628800000|2022-12-21 13:20:00|6513.5|6507.5|6510.5|6504.5|6514|6508|6509|6503|68
1671629100000|2022-12-21 13:25:00|6511|6505|6505.5|6499.5|6511|6505|6505|6499|169
1671629400000|2022-12-21 13:30:00|6505|6499|6508.5|6502.5|6511|6505|6504.5|6498.5|56
1671629700000|2022-12-21 13:35:00|6508|6502|6509|6503|6511|6505|6507|6501|16
1671630000000|2022-12-21 13:40:00|6508.5|6502.5|6511|6505|6512|6506|6508|6502|14
1671630300000|2022-12-21 13:45:00|6511.5|6505.5|6511.5|6505.5|6512|6506|6509|6503|18
1671630600000|2022-12-21 13:50:00|6511|6505|6511.5|6505.5|6513|6507|6511|6505|1902
1671630900000|2022-12-21 13:55:00|6511|6505|6507.5|6501.5|6511|6505|6505|6499|164
1671631200000|2022-12-21 14:00:00|6508|6502|6510.5|6504.5|6511.5|6505.5|6507|6501|385
1671631500000|2022-12-21 14:05:00|6511|6505|6515|6509|6515|6509|6510.5|6504.5|104
1671631800000|2022-12-21 14:10:00|6516|6510|6524|6518|6525|6519|6515|6509|222
1671632100000|2022-12-21 14:15:00|6523.5|6517.5|6521|6515|6525|6519|6521|6515|103
1671632400000|2022-12-21 14:20:00|6520.5|6514.5|6526|6520|6527|6521|6519|6513|66
1671632700000|2022-12-21 14:25:00|6525.5|6519.5|6520.5|6514.5|6529|6523|6520.5|6514.5|220
1671633000000|2022-12-21 14:30:00|6520|6514|6495.5|6489.5|6522.5|6516.5|6495|6489|929
1671633300000|2022-12-21 14:35:00|6495|6489|6506.5|6500.5|6518|6512|6488|6482|399
1671633600000|2022-12-21 14:40:00|6507|6501|6519.5|6513.5|6530.5|6524.5|6501.5|6495.5|581
1671633900000|2022-12-21 14:45:00|6520|6514|6526.5|6520.5|6529.5|6523.5|6515|6509|107
1671634200000|2022-12-21 14:50:00|6527|6521|6528.5|6522.5|6530|6524|6518|6512|301
1671634500000|2022-12-21 14:55:00|6529|6523|6521.5|6515.5|6529|6523|6520|6514|122
1671634800000|2022-12-21 15:00:00|6522.5|6516.5|6531|6525|6534.5|6528.5|6517.5|6511.5|216
1671635100000|2022-12-21 15:05:00|6530.5|6524.5|6538.5|6532.5|6539|6533|6530.5|6524.5|130
1671635400000|2022-12-21 15:10:00|6539|6533|6541.5|6535.5|6543|6537|6536.5|6530.5|242
1671635700000|2022-12-21 15:15:00|6542|6536|6547|6541|6548.5|6542.5|6539|6533|196
1671636000000|2022-12-21 15:20:00|6547.5|6541.5|6551|6545|6551.5|6545.5|6543|6537|212
1671636300000|2022-12-21 15:25:00|6550.5|6544.5|6551|6545|6553|6547|6547|6541|155
1671636600000|2022-12-21 15:30:00|6550.5|6544.5|6562|6556|6562|6556|6548|6542|324
1671636900000|2022-12-21 15:35:00|6562.5|6556.5|6572|6566|6573|6567|6561|6555|340
1671637200000|2022-12-21 15:40:00|6572.5|6566.5|6570|6564|6575|6569|6567.5|6561.5|248
1671637500000|2022-12-21 15:45:00|6570.5|6564.5|6573|6567|6575|6569|6566|6560|310
1671637800000|2022-12-21 15:50:00|6572.5|6566.5|6570|6564|6574.5|6568.5|6565|6559|241
1671638100000|2022-12-21 15:55:00|6569.5|6563.5|6577|6571|6578|6572|6566.5|6560.5|680
1671638400000|2022-12-21 16:00:00|6576.5|6570.5|6573|6567|6578|6572|6569.5|6563.5|337
1671638700000|2022-12-21 16:05:00|6572.5|6566.5|6574|6568|6574|6568|6568|6562|76
1671639000000|2022-12-21 16:10:00|6575|6569|6572.5|6566.5|6579|6573|6572|6566|59
1671639300000|2022-12-21 16:15:00|6573|6567|6565|6559|6576|6570|6565|6559|165
1671639600000|2022-12-21 16:20:00|6564.5|6558.5|6564.5|6558.5|6566|6560|6561|6555|183
1671639900000|2022-12-21 16:25:00|6565|6559|6567|6561|6569|6563|6562.5|6556.5|113
1671640200000|2022-12-21 16:30:00|6566.5|6560.5|6567.5|6561.5|6570|6564|6564.5|6558.5|162
1671640500000|2022-12-21 16:35:00|6568|6562|6570.5|6564.5|6573|6567|6564.5|6558.5|209
1671640800000|2022-12-21 16:40:00|6571|6565|6572|6566|6572|6566|6566|6560|54
1671641100000|2022-12-21 16:45:00|6571.5|6565.5|6563|6557|6572|6566|6563|6557|62
1671641400000|2022-12-21 16:50:00|6564|6558|6565.5|6559.5|6566.5|6560.5|6562|6556|52
1671641700000|2022-12-21 16:55:00|6565|6559|6567.5|6561.5|6570|6564|6564|6558|38
1671642000000|2022-12-21 17:00:00|6566.5|6560.5|6572.5|6566.5|6572.5|6566.5|6564.5|6558.5|112
1671642300000|2022-12-21 17:05:00|6571.5|6565.5|6571.5|6565.5|6573.5|6567.5|6570.5|6564.5|94
1671642600000|2022-12-21 17:10:00|6570.5|6564.5|6573.5|6567.5|6573.5|6567.5|6570.5|6564.5|132
1671642900000|2022-12-21 17:15:00|6572.5|6566.5|6569.5|6563.5|6572.5|6566.5|6565.5|6559.5|115
1671643200000|2022-12-21 17:20:00|6568.5|6562.5|6574.5|6568.5|6575.5|6569.5|6567.5|6561.5|57
1671643500000|2022-12-21 17:25:00|6573.5|6567.5|6573.5|6567.5|6575.5|6569.5|6572.5|6566.5|47
1671643800000|2022-12-21 17:30:00|6572.5|6566.5|6575.5|6569.5|6575.5|6569.5|6572.5|6566.5|40
1671644100000|2022-12-21 17:35:00|6576.5|6570.5|6575.5|6569.5|6576.5|6570.5|6575.5|6569.5|35
1671644400000|2022-12-21 17:40:00|6574.5|6568.5|6578.5|6572.5|6578.5|6572.5|6574.5|6568.5|31
1671644700000|2022-12-21 17:45:00|6577.5|6571.5|6579.5|6573.5|6579.5|6573.5|6576.5|6570.5|70
1671645000000|2022-12-21 17:50:00|6578.5|6572.5|6578.5|6572.5|6579.5|6573.5|6578.5|6572.5|42
1671645300000|2022-12-21 17:55:00|6577.5|6571.5|6578.5|6572.5|6578.5|6572.5|6574.5|6568.5|61
1671645600000|2022-12-21 18:00:00|6577.5|6571.5|6578.5|6572.5|6578.5|6572.5|6576.5|6570.5|18
1671645900000|2022-12-21 18:05:00|6577.5|6571.5|6575.5|6569.5|6577.5|6571.5|6575.5|6569.5|24
1671646200000|2022-12-21 18:10:00|6577.5|6571.5|6578.5|6572.5|6578.5|6572.5|6576.5|6570.5|10
1671646500000|2022-12-21 18:15:00|6579.5|6573.5|6581.5|6575.5|6581.5|6575.5|6578.5|6572.5|104
1671646800000|2022-12-21 18:20:00|6582.5|6576.5|6578.5|6572.5|6582.5|6576.5|6577.5|6571.5|225
1671647100000|2022-12-21 18:25:00|6580.5|6574.5|6580.5|6574.5|6582.5|6576.5|6580.5|6574.5|109
1671647400000|2022-12-21 18:30:00|6579.5|6573.5|6579.5|6573.5|6582.5|6576.5|6579.5|6573.5|34
1671647700000|2022-12-21 18:35:00|6580.5|6574.5|6582.5|6576.5|6582.5|6576.5|6579.5|6573.5|40
1671648000000|2022-12-21 18:40:00|6583.5|6577.5|6587.5|6581.5|6587.5|6581.5|6582.5|6576.5|124
1671648300000|2022-12-21 18:45:00|6586.5|6580.5|6590.5|6584.5|6590.5|6584.5|6586.5|6580.5|57
1671648600000|2022-12-21 18:50:00|6589.5|6583.5|6593.5|6587.5|6593.5|6587.5|6589.5|6583.5|130
1671648900000|2022-12-21 18:55:00|6592.5|6586.5|6602.6|6584.6|6602.6|6594.5|6592.5|6583.7|330
1671649200000|2022-12-21 19:00:00|6602.7|6584.7|6612.3|6594.3|6614.3|6596.3|6602.7|6584.7|0
1671649500000|2022-12-21 19:05:00|6612.4|6594.4|6619.6|6601.6|6619.8|6601.8|6612.3|6594.3|0
1671649800000|2022-12-21 19:10:00|6619.7|6601.7|6621.3|6603.3|6622.9|6604.9|6619.1|6601.1|0
1671650100000|2022-12-21 19:15:00|6622.2|6604.2|6616.3|6598.3|6624|6606|6616.3|6598.3|0
1671650400000|2022-12-21 19:20:00|6616.4|6598.4|6614.9|6596.9|6617.5|6599.5|6611.7|6593.7|0
1671650700000|2022-12-21 19:25:00|6615|6597|6616.7|6598.7|6620.5|6602.5|6614.7|6596.7|0
1671651000000|2022-12-21 19:30:00|6616.8|6598.8|6618.5|6600.5|6618.8|6600.8|6616.5|6598.5|0
1671651300000|2022-12-21 19:35:00|6618.6|6600.6|6613.8|6595.8|6618.6|6600.6|6611.3|6593.3|0
1671651600000|2022-12-21 19:40:00|6613.7|6595.7|6614.5|6596.5|6614.9|6596.9|6613.1|6595.1|0
1671651900000|2022-12-21 19:45:00|6614.4|6596.4|6617|6599|6618.9|6600.9|6613.5|6595.5|0
1671652200000|2022-12-21 19:50:00|6616.8|6598.8|6615.7|6597.7|6616.8|6598.8|6615.1|6597.1|0
1671652500000|2022-12-21 19:55:00|6615.8|6597.8|6618.7|6600.7|6619.1|6601.1|6615.2|6597.2|0
1671652800000|2022-12-21 20:00:00|6618.8|6600.8|6625.3|6607.3|6625.4|6607.4|6618.6|6600.6|0
1671653100000|2022-12-21 20:05:00|6625.4|6607.4|6618.6|6600.6|6625.4|6607.4|6618.5|6600.5|0
1671653400000|2022-12-21 20:10:00|6618.7|6600.7|6624|6606|6624.1|6606.1|6618.1|6600.1|0
1671653700000|2022-12-21 20:15:00|6624.1|6606.1|6625.8|6607.8|6626.9|6608.9|6622.2|6604.2|0
1671654000000|2022-12-21 20:20:00|6626.7|6608.7|6628.1|6610.1|6630.3|6612.3|6625.2|6607.2|0
1671654300000|2022-12-21 20:25:00|6628|6610|6621.3|6603.3|6628.7|6610.7|6621.3|6603.3|0
1671654600000|2022-12-21 20:30:00|6620.4|6602.4|6622.2|6604.2|6623.2|6605.2|6619.6|6601.6|0
1671654900000|2022-12-21 20:35:00|6622.1|6604.1|6621.7|6603.7|6625.3|6607.3|6620.6|6602.6|0
1671655200000|2022-12-21 20:40:00|6621.8|6603.8|6619.5|6601.5|6622.1|6604.1|6617.4|6599.4|0
1671655500000|2022-12-21 20:45:00|6620.3|6602.3|6623.4|6605.4|6624.4|6606.4|6619|6601|0
1671655800000|2022-12-21 20:50:00|6623.2|6605.2|6621|6603|6623.2|6605.2|6615.1|6597.1|0
1671656100000|2022-12-21 20:55:00|6621.2|6603.2|6630.8|6612.8|6631.3|6613.3|6619.3|6601.3|0
1671656400000|2022-12-21 21:00:00|6630.3|6612.3|6632.6|6614.6|6633.2|6615.2|6629.1|6611.1|0
1671656700000|2022-12-21 21:05:00|6632.9|6614.9|6634.6|6616.6|6634.9|6616.9|6631.3|6613.3|0
1671657000000|2022-12-21 21:10:00|6634.3|6616.3|6637.1|6619.1|6637.6|6619.6|6633.5|6615.5|0
1671657300000|2022-12-21 21:15:00|6637.3|6619.3|6638.7|6620.7|6639.5|6621.5|6636.5|6618.5|0
1671657600000|2022-12-21 21:20:00|6638.2|6620.2|6640.3|6622.3|6641.1|6623.1|6638|6620|0
1671657900000|2022-12-21 21:25:00|6640.6|6622.6|6641.9|6623.9|6641.9|6623.9|6638.9|6620.9|0
1671658200000|2022-12-21 21:30:00|6641.8|6623.8|6640|6622|6641.9|6623.9|6640|6622|0
1671658500000|2022-12-21 21:35:00|6640.1|6622.1|6640.2|6622.2|6640.8|6622.8|6640|6622|0
1671658800000|2022-12-21 21:40:00|6640|6622|6640.5|6622.5|6641.1|6623.1|6640|6622|0
1671659100000|2022-12-21 21:45:00|6640.8|6622.8|6641.1|6623.1|6642|6624|6640.2|6622.2|0
1671659400000|2022-12-21 21:50:00|6641.2|6623.2|6642.2|6624.2|6642.4|6624.4|6641.2|6623.2|0
1671659700000|2022-12-21 21:55:00|6641.9|6623.9|6641.7|6623.7|6642.2|6624.2|6641.1|6623.1|0
1671660000000|2022-12-21 22:00:00|6641.5|6623.5|6641.6|6623.6|6641.7|6623.7|6641.1|6623.1|0
1671660300000|2022-12-21 22:05:00|6641.5|6623.5|6641.5|6623.5|6641.6|6623.6|6641.3|6623.3|0
1671660600000|2022-12-21 22:10:00|6642.6|6624.6|6642.8|6624.8|6643.3|6625.3|6642.1|6624.1|0
1671660900000|2022-12-21 22:15:00|6642.7|6624.7|6642.3|6624.3|6642.7|6624.7|6642.3|6624.3|0
1671661200000|2022-12-21 22:20:00|6642.2|6624.2|6642.5|6624.5|6642.5|6624.5|6642.2|6624.2|0
1671661500000|2022-12-21 22:25:00|6642.4|6624.4|6642|6624|6642.4|6624.4|6641.8|6623.8|0
1671661800000|2022-12-21 22:30:00|6641.8|6623.8|6641.1|6623.1|6641.9|6623.9|6641.1|6623.1|0
1671662100000|2022-12-21 22:35:00|6641.3|6623.3|6641.8|6623.8|6641.9|6623.9|6641|6623|0
1671662400000|2022-12-21 22:40:00|6641.7|6623.7|6640.1|6622.1|6641.8|6623.8|6639.7|6621.7|0
1671662700000|2022-12-21 22:45:00|6640.2|6622.2|6640|6622|6640.2|6622.2|6640|6622|0
1671663000000|2022-12-21 22:50:00|6639.8|6621.8|6639.8|6621.8|6639.9|6621.9|6639.6|6621.6|0
1671663300000|2022-12-21 22:55:00|6639.9|6621.9|6640.5|6622.5|6640.5|6622.5|6639.9|6621.9|0
1671663600000|2022-12-21 23:00:00|6641.1|6623.1|6640.2|6622.2|6642.5|6624.5|6639.4|6621.4|0
1671663900000|2022-12-21 23:05:00|6640|6622|6638.6|6620.6|6640.2|6622.2|6638.3|6620.3|0
1671664200000|2022-12-21 23:10:00|6638.7|6620.7|6639.9|6621.9|6639.9|6621.9|6637.7|6619.7|0
1671664500000|2022-12-21 23:15:00|6639.6|6621.6|6637.9|6619.9|6640.1|6622.1|6637.6|6619.6|0
1671664800000|2022-12-21 23:20:00|6638.2|6620.2|6637.9|6619.9|6638.7|6620.7|6637.6|6619.6|0
1671665100000|2022-12-21 23:25:00|6636.8|6618.8|6634.1|6616.1|6636.8|6618.8|6633.3|6615.3|0
1671665400000|2022-12-21 23:30:00|6634|6616|6634.9|6616.9|6635.2|6617.2|6633.6|6615.6|0
1671665700000|2022-12-21 23:35:00|6634.8|6616.8|6637.4|6619.4|6637.4|6619.4|6634.6|6616.6|0
1671666000000|2022-12-21 23:40:00|6637.3|6619.3|6636|6618|6637.7|6619.7|6635.5|6617.5|0
1671666300000|2022-12-21 23:45:00|6635.8|6617.8|6634.1|6616.1|6635.8|6617.8|6633.8|6615.8|0
1671666600000|2022-12-21 23:50:00|6634.4|6616.4|6633.4|6615.4|6635.2|6617.2|6632.9|6614.9|0
1671666900000|2022-12-21 23:55:00|6633.7|6615.7|6634.5|6616.5|6634.8|6616.8|6633.4|6615.4|0
1671667200000|2022-12-22 00:00:00|6634|6616|6632.1|6614.1|6634|6616|6631.8|6613.8|0
1671667500000|2022-12-22 00:05:00|6632.3|6614.3|6646.3|6628.3|6647.2|6629.2|6632.3|6614.3|0
1671667800000|2022-12-22 00:10:00|6646.6|6628.6|6640.6|6622.6|6648|6630|6640.6|6622.6|0
1671668100000|2022-12-22 00:15:00|6640.8|6622.8|6639.2|6621.2|6641.2|6623.2|6638.5|6620.5|0
1671668400000|2022-12-22 00:20:00|6639.1|6621.1|6639.9|6621.9|6639.9|6621.9|6637.6|6619.6|0
1671668700000|2022-12-22 00:25:00|6639.7|6621.7|6639.8|6621.8|6640.5|6622.5|6638.8|6620.8|0
1671669000000|2022-12-22 00:30:00|6639.7|6621.7|6637.3|6619.3|6639.8|6621.8|6636.3|6618.3|0
1671669300000|2022-12-22 00:35:00|6637.2|6619.2|6636.1|6618.1|6637.3|6619.3|6635.4|6617.4|0
1671669600000|2022-12-22 00:40:00|6636.3|6618.3|6638.3|6620.3|6638.8|6620.8|6636.2|6618.2|0
1671669900000|2022-12-22 00:45:00|6638.1|6620.1|6636.5|6618.5|6639.7|6621.7|6634.7|6616.7|0
1671670200000|2022-12-22 00:50:00|6636.6|6618.6|6635.3|6617.3|6636.8|6618.8|6634.6|6616.6|0
1671670500000|2022-12-22 00:55:00|6635.2|6617.2|6637.2|6619.2|6637.2|6619.2|6634.7|6616.7|0
1671670800000|2022-12-22 01:00:00|6636.9|6618.9|6631.4|6613.4|6637.2|6619.2|6631.1|6613.1|0
1671671100000|2022-12-22 01:05:00|6631.2|6613.2|6637.2|6619.2|6637.5|6619.5|6630.4|6612.4|0
1671671400000|2022-12-22 01:10:00|6637.3|6619.3|6625.6|6607.6|6638|6620|6625.3|6607.3|0
1671671700000|2022-12-22 01:15:00|6627.8|6609.8|6641.5|6635.5|6654.5|6648.5|6610.5|6604.5|8069
1671672000000|2022-12-22 01:20:00|6640.5|6634.5|6679.5|6673.5|6679.5|6673.5|6636.5|6630.5|2155
1671672300000|2022-12-22 01:25:00|6678.5|6672.5|6657.5|6651.5|6678.5|6672.5|6657.5|6651.5|1452
1671672600000|2022-12-22 01:30:00|6659.5|6653.5|6623.5|6617.5|6659.5|6653.5|6621.5|6615.5|5438
1671672900000|2022-12-22 01:35:00|6624.5|6618.5|6646.5|6640.5|6649.5|6643.5|6621.5|6615.5|4894
1671673200000|2022-12-22 01:40:00|6647.5|6641.5|6629.5|6623.5|6654.5|6648.5|6628.5|6622.5|2144
1671673500000|2022-12-22 01:45:00|6630.5|6624.5|6652.5|6646.5|6653.5|6647.5|6630.5|6624.5|2209
1671673800000|2022-12-22 01:50:00|6653.5|6647.5|6667.5|6661.5|6674.5|6668.5|6652.5|6646.5|2672
1671674100000|2022-12-22 01:55:00|6668.5|6662.5|6688.5|6682.5|6689.5|6683.5|6664.5|6658.5|2669
1671674400000|2022-12-22 02:00:00|6689.5|6683.5|6696.5|6690.5|6704.5|6698.5|6686.5|6680.5|2597
1671674700000|2022-12-22 02:05:00|6697.5|6691.5|6706.5|6700.5|6716.5|6710.5|6696.5|6690.5|3234
1671675000000|2022-12-22 02:10:00|6705.5|6699.5|6717.5|6711.5|6726.5|6720.5|6704.5|6698.5|2949
1671675300000|2022-12-22 02:15:00|6718.5|6712.5|6727.5|6721.5|6727.5|6721.5|6709.5|6703.5|2328
1671675600000|2022-12-22 02:20:00|6728.5|6722.5|6730.5|6724.5|6746.5|6740.5|6726.5|6720.5|2824
1671675900000|2022-12-22 02:25:00|6731.5|6725.5|6737.5|6731.5|6744.5|6738.5|6725.5|6719.5|5800
1671676200000|2022-12-22 02:30:00|6738.5|6732.5|6720.5|6714.5|6741.5|6735.5|6710.5|6704.5|3957
1671676500000|2022-12-22 02:35:00|6721.5|6715.5|6732.5|6726.5|6734.5|6728.5|6711.5|6705.5|2044
1671676800000|2022-12-22 02:40:00|6733.5|6727.5|6728.5|6722.5|6739.5|6733.5|6724.5|6718.5|3766
1671677100000|2022-12-22 02:45:00|6729.5|6723.5|6737.5|6731.5|6739.5|6733.5|6723.5|6717.5|1292
1671677400000|2022-12-22 02:50:00|6736.5|6730.5|6717.5|6711.5|6736.5|6730.5|6716.5|6710.5|1264
1671677700000|2022-12-22 02:55:00|6718.5|6712.5|6721.5|6715.5|6728.5|6722.5|6717.5|6711.5|1508
1671678000000|2022-12-22 03:00:00|6722.5|6716.5|6721.5|6715.5|6726.5|6720.5|6712.5|6706.5|1242
1671678300000|2022-12-22 03:05:00|6720.5|6714.5|6723.5|6717.5|6730.5|6724.5|6715.5|6709.5|866
1671678600000|2022-12-22 03:10:00|6724.5|6718.5|6736.3|6730.3|6738.3|6732.3|6721.5|6715.5|1861
1671678900000|2022-12-22 03:15:00|6737.3|6731.3|6718.3|6712.3|6738.3|6732.3|6717.3|6711.3|1020
1671679200000|2022-12-22 03:20:00|6717.3|6711.3|6705.3|6699.3|6719.3|6713.3|6703.3|6697.3|1465
1671679500000|2022-12-22 03:25:00|6704.3|6698.3|6703.3|6697.3|6706.3|6700.3|6693.3|6687.3|1186
1671679800000|2022-12-22 03:30:00|6702.3|6696.3|6706.3|6700.3|6714.3|6708.3|6701.3|6695.3|1206
1671680100000|2022-12-22 03:35:00|6705.3|6699.3|6702.3|6696.3|6707.3|6701.3|6699.3|6693.3|1093
1671680400000|2022-12-22 03:40:00|6701.3|6695.3|6706.3|6700.3|6710.3|6704.3|6699.3|6693.3|2201
1671680700000|2022-12-22 03:45:00|6707.3|6701.3|6712.3|6706.3|6715.3|6709.3|6705.3|6699.3|3808
1671681000000|2022-12-22 03:50:00|6711.3|6705.3|6718.3|6712.3|6719.3|6713.3|6711.3|6705.3|1518
1671681300000|2022-12-22 03:55:00|6719.3|6713.3|6718.3|6712.3|6722.3|6716.3|6714.3|6708.3|2633
1671681600000|2022-12-22 04:00:00|6721.1|6703.1|6720.9|6702.9|6721.3|6703.3|6720.3|6702.3|0
1671681900000|2022-12-22 04:05:00|6720.8|6702.8|6720.9|6702.9|6721.2|6703.2|6720|6702|0
1671682200000|2022-12-22 04:10:00|6721.2|6703.2|6721.9|6703.9|6722.2|6704.2|6720.7|6702.7|0
1671682500000|2022-12-22 04:15:00|6721.8|6703.8|6722.2|6704.2|6722.9|6704.9|6721.8|6703.8|0
1671682800000|2022-12-22 04:20:00|6721.9|6703.9|6722.5|6704.5|6722.7|6704.7|6721.9|6703.9|0
1671683100000|2022-12-22 04:25:00|6722.7|6704.7|6721.4|6703.4|6722.8|6704.8|6721.2|6703.2|0
1671683400000|2022-12-22 04:30:00|6721.2|6703.2|6720.8|6702.8|6721.7|6703.7|6720.8|6702.8|0
1671683700000|2022-12-22 04:35:00|6720.7|6702.7|6721.2|6703.2|6721.4|6703.4|6720.5|6702.5|0
1671684000000|2022-12-22 04:40:00|6721|6703|6721.1|6703.1|6721.6|6703.6|6720.6|6702.6|0
1671684300000|2022-12-22 04:45:00|6721.2|6703.2|6722.2|6704.2|6722.5|6704.5|6721.1|6703.1|0
1671684600000|2022-12-22 04:50:00|6721.9|6703.9|6726.9|6708.9|6727.7|6709.7|6721.9|6703.9|0
1671684900000|2022-12-22 04:55:00|6726.7|6708.7|6726.7|6708.7|6726.9|6708.9|6726.2|6708.2|0
1671685200000|2022-12-22 05:00:00|6726.8|6708.8|6721.3|6715.3|6726.8|6716.3|6713.3|6707.3|1290
1671685500000|2022-12-22 05:05:00|6722.3|6716.3|6713.3|6707.3|6722.3|6716.3|6706.3|6700.3|725
1671685800000|2022-12-22 05:10:00|6712.3|6706.3|6708.3|6702.3|6715.3|6709.3|6704.3|6698.3|671
1671686100000|2022-12-22 05:15:00|6707.3|6701.3|6704.3|6698.3|6719.3|6713.3|6704.3|6698.3|955
1671686400000|2022-12-22 05:20:00|6703.3|6697.3|6710.3|6704.3|6718.3|6712.3|6701.3|6695.3|2547
1671686700000|2022-12-22 05:25:00|6709.3|6703.3|6709.3|6703.3|6716.3|6710.3|6705.3|6699.3|892
1671687000000|2022-12-22 05:30:00|6711.3|6705.3|6698.3|6692.3|6711.3|6705.3|6692.3|6686.3|1202
1671687300000|2022-12-22 05:35:00|6697.3|6691.3|6706.3|6700.3|6706.3|6700.3|6692.3|6686.3|1309
1671687600000|2022-12-22 05:40:00|6705.3|6699.3|6700.3|6694.3|6711.3|6705.3|6696.3|6690.3|1214
1671687900000|2022-12-22 05:45:00|6699.3|6693.3|6698.3|6692.3|6700.3|6694.3|6690.3|6684.3|1998
1671688200000|2022-12-22 05:50:00|6697.3|6691.3|6700.3|6694.3|6703.3|6697.3|6696.3|6690.3|1359
1671688500000|2022-12-22 05:55:00|6701.3|6695.3|6696.3|6690.3|6708.3|6702.3|6695.3|6689.3|836
1671688800000|2022-12-22 06:00:00|6697.3|6691.3|6690.3|6684.3|6697.3|6691.3|6685.3|6679.3|1237
1671689100000|2022-12-22 06:05:00|6689.3|6683.3|6688.3|6682.3|6692.3|6686.3|6680.3|6674.3|1043
1671689400000|2022-12-22 06:10:00|6687.3|6681.3|6684.3|6678.3|6693.3|6687.3|6682.3|6676.3|1688
1671689700000|2022-12-22 06:15:00|6682.3|6676.3|6697.3|6691.3|6700.3|6694.3|6681.3|6675.3|1386
1671690000000|2022-12-22 06:20:00|6698.3|6692.3|6694.3|6688.3|6699.3|6693.3|6681.3|6675.3|1573
1671690300000|2022-12-22 06:25:00|6695.3|6689.3|6691.3|6685.3|6697.3|6691.3|6687.3|6681.3|983
1671690600000|2022-12-22 06:30:00|6690.3|6684.3|6683.3|6677.3|6695.3|6689.3|6681.3|6675.3|579
1671690900000|2022-12-22 06:35:00|6684.3|6678.3|6681.3|6675.3|6684.3|6678.3|6670.3|6664.3|1083
1671691200000|2022-12-22 06:40:00|6680.3|6674.3|6694.3|6688.3|6695.3|6689.3|6679.3|6673.3|810
1671691500000|2022-12-22 06:45:00|6693.3|6687.3|6697.3|6691.3|6700.3|6694.3|6690.3|6684.3|1237
1671691800000|2022-12-22 06:50:00|6698.3|6692.3|6704.3|6698.3|6709.3|6703.3|6698.3|6692.3|2427
1671692100000|2022-12-22 06:55:00|6705.3|6699.3|6714.3|6708.3|6716.3|6710.3|6705.3|6699.3|1252
1671692400000|2022-12-22 07:00:00|6713.3|6707.3|6696.3|6690.3|6713.3|6707.3|6696.3|6690.3|4257
1671692700000|2022-12-22 07:05:00|6698.3|6692.3|6704.3|6698.3|6706.3|6700.3|6694.3|6688.3|892
1671693000000|2022-12-22 07:10:00|6705.3|6699.3|6703.3|6697.3|6709.3|6703.3|6701.3|6695.3|858
1671693300000|2022-12-22 07:15:00|6704.3|6698.3|6709.3|6703.3|6711.3|6705.3|6700.3|6694.3|4322
1671693600000|2022-12-22 07:20:00|6708.3|6702.3|6719.3|6713.3|6723.3|6717.3|6706.3|6700.3|1592
1671693900000|2022-12-22 07:25:00|6720.3|6714.3|6715.3|6709.3|6722.3|6716.3|6715.3|6709.3|708
1671694200000|2022-12-22 07:30:00|6716.3|6710.3|6723.3|6717.3|6723.3|6717.3|6714.3|6708.3|1010
1671694500000|2022-12-22 07:35:00|6722.3|6716.3|6718.3|6712.3|6726.3|6720.3|6717.3|6711.3|1752
1671694800000|2022-12-22 07:40:00|6719.3|6713.3|6709.3|6703.3|6721.3|6715.3|6708.3|6702.3|4665
1671695100000|2022-12-22 07:45:00|6708.3|6702.3|6726.3|6720.3|6727.3|6721.3|6708.3|6702.3|1995
1671695400000|2022-12-22 07:50:00|6725.3|6719.3|6720.3|6714.3|6731.3|6725.3|6718.3|6712.3|2107
1671695700000|2022-12-22 07:55:00|6719.3|6713.3|6721.3|6715.3|6723.3|6717.3|6713.3|6707.3|2055
1671696000000|2022-12-22 08:00:00|6723.3|6717.3|6722.3|6716.3|6727.3|6721.3|6721.3|6715.3|2039
1671696300000|2022-12-22 08:05:00|6723.3|6717.3|6726.3|6720.3|6728.3|6722.3|6718.3|6712.3|6941
1671696600000|2022-12-22 08:10:00|6725.3|6719.3|6726.3|6720.3|6728.3|6722.3|6721.3|6715.3|18277
1671696900000|2022-12-22 08:15:00|6727.3|6721.3|6730.3|6724.3|6732.3|6726.3|6725.3|6719.3|17884
1671697200000|2022-12-22 08:20:00|6731.3|6725.3|6720.3|6714.3|6732.3|6726.3|6719.3|6713.3|1710
1671697500000|2022-12-22 08:25:00|6719.3|6713.3|6719.3|6713.3|6720.3|6714.3|6716.3|6710.3|7777
1671697800000|2022-12-22 08:30:00|6723.6|6705.6|6723.4|6705.4|6724.2|6706.2|6722|6704|0
1671698100000|2022-12-22 08:35:00|6723.3|6705.3|6722.1|6704.1|6723.6|6705.6|6721.4|6703.4|0
1671698400000|2022-12-22 08:40:00|6722|6704|6721.6|6703.6|6723.5|6705.5|6721.5|6703.5|0
1671698700000|2022-12-22 08:45:00|6721.5|6703.5|6719.5|6701.5|6722.3|6704.3|6719|6701|0
1671699000000|2022-12-22 08:50:00|6719.8|6701.8|6719.6|6701.6|6720.8|6702.8|6719.1|6701.1|0
1671699300000|2022-12-22 08:55:00|6719.4|6701.4|6721|6703|6721|6703|6719.4|6701.4|0
1671699600000|2022-12-22 09:00:00|6720.9|6702.9|6721|6703|6721.9|6703.9|6720.4|6702.4|0
1671699900000|2022-12-22 09:05:00|6720.9|6702.9|6720.1|6702.1|6721.5|6703.5|6719.8|6701.8|0
1671700200000|2022-12-22 09:10:00|6719.9|6701.9|6719.8|6701.8|6720.6|6702.6|6719.4|6701.4|0
1671700500000|2022-12-22 09:15:00|6719.5|6701.5|6710.3|6704.3|6719.8|6712.3|6710.3|6701.5|193
1671700800000|2022-12-22 09:20:00|6712.3|6706.3|6714.3|6708.3|6715.3|6709.3|6710.3|6704.3|205
1671701100000|2022-12-22 09:25:00|6713.3|6707.3|6706.3|6700.3|6715.3|6709.3|6706.3|6700.3|736
1671701400000|2022-12-22 09:30:00|6707.3|6701.3|6714.3|6708.3|6714.3|6708.3|6704.3|6698.3|122
1671701700000|2022-12-22 09:35:00|6713.3|6707.3|6717.3|6711.3|6718.3|6712.3|6713.3|6707.3|84
1671702000000|2022-12-22 09:40:00|6716.3|6710.3|6755.3|6749.3|6775.3|6769.3|6716.3|6710.3|1657
1671702300000|2022-12-22 09:45:00|6756.3|6750.3|6736.3|6730.3|6759.3|6753.3|6735.3|6729.3|615
1671702600000|2022-12-22 09:50:00|6737.3|6731.3|6736.3|6730.3|6739.3|6733.3|6734.3|6728.3|107
1671702900000|2022-12-22 09:55:00|6737.3|6731.3|6728.3|6722.3|6737.3|6731.3|6726.3|6720.3|306
1671703200000|2022-12-22 10:00:00|6727.3|6721.3|6725.3|6719.3|6728.3|6722.3|6720.3|6714.3|176
1671703500000|2022-12-22 10:05:00|6724.3|6718.3|6725.3|6719.3|6727.3|6721.3|6724.3|6718.3|137
1671703800000|2022-12-22 10:10:00|6722.3|6716.3|6720.3|6714.3|6725.3|6719.3|6720.3|6714.3|1110
1671704100000|2022-12-22 10:15:00|6721.3|6715.3|6718.3|6712.3|6722.3|6716.3|6713.3|6707.3|194
1671704400000|2022-12-22 10:20:00|6716.3|6710.3|6719.3|6713.3|6719.3|6713.3|6715.3|6709.3|77
1671704700000|2022-12-22 10:25:00|6720.3|6714.3|6718.3|6712.3|6723.3|6717.3|6718.3|6712.3|46
1671705000000|2022-12-22 10:30:00|6720.3|6714.3|6721.3|6715.3|6721.3|6715.3|6719.3|6713.3|133
1671705300000|2022-12-22 10:35:00|6722.3|6716.3|6724.3|6718.3|6724.3|6718.3|6722.3|6716.3|27
1671705600000|2022-12-22 10:40:00|6725.3|6719.3|6723.3|6717.3|6725.3|6719.3|6723.3|6717.3|21
1671705900000|2022-12-22 10:45:00|6724.3|6718.3|6723.3|6717.3|6725.3|6719.3|6723.3|6717.3|366
1671706200000|2022-12-22 10:50:00|6724.3|6718.3|6722.3|6716.3|6724.3|6718.3|6720.3|6714.3|22
1671706500000|2022-12-22 10:55:00|6721.3|6715.3|6718.3|6712.3|6721.3|6715.3|6717.3|6711.3|11
1671706800000|2022-12-22 11:00:00|6717.3|6711.3|6718.3|6712.3|6720.3|6714.3|6716.3|6710.3|33
1671707100000|2022-12-22 11:05:00|6718.8|6712.8|6714.3|6708.3|6718.8|6712.8|6713.8|6707.8|28
1671707400000|2022-12-22 11:10:00|6713.8|6707.8|6713.8|6707.8|6713.8|6707.8|6711.8|6705.8|155
1671707700000|2022-12-22 11:15:00|6714.3|6708.3|6711.3|6705.3|6714.8|6708.8|6709.8|6703.8|173
1671708000000|2022-12-22 11:20:00|6711.8|6705.8|6712.3|6706.3|6714.8|6708.8|6707.8|6701.8|126
1671708300000|2022-12-22 11:25:00|6712.8|6706.8|6713.8|6707.8|6714.3|6708.3|6712.3|6706.3|17
1671708600000|2022-12-22 11:30:00|6714.3|6708.3|6716.3|6710.3|6718.3|6712.3|6714.3|6708.3|859
1671708900000|2022-12-22 11:35:00|6716.8|6710.8|6719.3|6713.3|6719.8|6713.8|6713.8|6707.8|126
1671709200000|2022-12-22 11:40:00|6718.8|6712.8|6716.8|6710.8|6720.3|6714.3|6716.3|6710.3|109
1671709500000|2022-12-22 11:45:00|6716.3|6710.3|6714.3|6708.3|6719.3|6713.3|6713.3|6707.3|222
1671709800000|2022-12-22 11:50:00|6713.8|6707.8|6714.3|6708.3|6716.8|6710.8|6713.3|6707.3|136
1671710100000|2022-12-22 11:55:00|6713.8|6707.8|6715.8|6709.8|6716.8|6710.8|6711.3|6705.3|150
1671710400000|2022-12-22 12:00:00|6716.3|6710.3|6720.8|6714.8|6723.8|6717.8|6715.8|6709.8|93
1671710700000|2022-12-22 12:05:00|6720.3|6714.3|6709.3|6703.3|6720.8|6714.8|6708.3|6702.3|212
1671711000000|2022-12-22 12:10:00|6709.8|6703.8|6708.3|6702.3|6710.8|6704.8|6707.8|6701.8|48
1671711300000|2022-12-22 12:15:00|6708.8|6702.8|6706.8|6700.8|6709.8|6703.8|6705.8|6699.8|32
1671711600000|2022-12-22 12:20:00|6707.3|6701.3|6706.3|6700.3|6707.8|6701.8|6703.3|6697.3|983
1671711900000|2022-12-22 12:25:00|6706.8|6700.8|6706.3|6700.3|6706.8|6700.8|6703.8|6697.8|93
1671712200000|2022-12-22 12:30:00|6705.8|6699.8|6708.3|6702.3|6708.8|6702.8|6704.8|6698.8|11
1671712500000|2022-12-22 12:35:00|6708.8|6702.8|6706.3|6700.3|6708.8|6702.8|6705.8|6699.8|19
1671712800000|2022-12-22 12:40:00|6705.8|6699.8|6710.8|6704.8|6710.8|6704.8|6705.8|6699.8|38
1671713100000|2022-12-22 12:45:00|6710.3|6704.3|6708.3|6702.3|6710.8|6704.8|6706.8|6700.8|50
1671713400000|2022-12-22 12:50:00|6707.8|6701.8|6708.8|6702.8|6710.8|6704.8|6707.3|6701.3|13
1671713700000|2022-12-22 12:55:00|6708.3|6702.3|6710.8|6704.8|6711.8|6705.8|6708.3|6702.3|20
1671714000000|2022-12-22 13:00:00|6711.3|6705.3|6709.3|6703.3|6711.3|6705.3|6708.3|6702.3|26
1671714300000|2022-12-22 13:05:00|6709.8|6703.8|6709.3|6703.3|6711.3|6705.3|6708.3|6702.3|21
1671714600000|2022-12-22 13:10:00|6709.8|6703.8|6707.3|6701.3|6709.8|6703.8|6706.8|6700.8|26
1671714900000|2022-12-22 13:15:00|6706.8|6700.8|6705.8|6699.8|6708.8|6702.8|6704.8|6698.8|89
1671715200000|2022-12-22 13:20:00|6706.8|6700.8|6704.3|6698.3|6707.8|6701.8|6702.8|6696.8|52
1671715500000|2022-12-22 13:25:00|6703.8|6697.8|6704.3|6698.3|6706.8|6700.8|6702.8|6696.8|73
1671715800000|2022-12-22 13:30:00|6703.8|6697.8|6696.3|6690.3|6703.8|6697.8|6691.3|6685.3|163
1671716100000|2022-12-22 13:35:00|6695.8|6689.8|6695.3|6689.3|6698.8|6692.8|6693.8|6687.8|58
1671716400000|2022-12-22 13:40:00|6695.8|6689.8|6691.8|6685.8|6695.8|6689.8|6689.8|6683.8|313
1671716700000|2022-12-22 13:45:00|6691.3|6685.3|6689.3|6683.3|6693.3|6687.3|6688.3|6682.3|177
1671717000000|2022-12-22 13:50:00|6688.8|6682.8|6683.8|6677.8|6691.8|6685.8|6683.8|6677.8|129
1671717300000|2022-12-22 13:55:00|6682.8|6676.8|6688.8|6682.8|6688.8|6682.8|6680.8|6674.8|109
1671717600000|2022-12-22 14:00:00|6688.3|6682.3|6690.3|6684.3|6690.3|6684.3|6682.3|6676.3|218
1671717900000|2022-12-22 14:05:00|6689.8|6683.8|6673.8|6667.8|6689.8|6683.8|6673.8|6667.8|139
1671718200000|2022-12-22 14:10:00|6674.3|6668.3|6675.3|6669.3|6675.8|6669.8|6672.8|6666.8|80
1671718500000|2022-12-22 14:15:00|6675.8|6669.8|6672.3|6666.3|6678.3|6672.3|6671.8|6665.8|225
1671718800000|2022-12-22 14:20:00|6671.8|6665.8|6674.8|6668.8|6675.3|6669.3|6671.3|6665.3|87
1671719100000|2022-12-22 14:25:00|6674.3|6668.3|6673.8|6667.8|6674.8|6668.8|6667.8|6661.8|119
1671719400000|2022-12-22 14:30:00|6672.3|6666.3|6675.3|6669.3|6689.3|6683.3|6668.8|6662.8|1289
1671719700000|2022-12-22 14:35:00|6674.8|6668.8|6648.8|6642.8|6675.3|6669.3|6647.8|6641.8|680
1671720000000|2022-12-22 14:40:00|6648.3|6642.3|6645.3|6639.3|6649.3|6643.3|6634.8|6628.8|989
1671720300000|2022-12-22 14:45:00|6644.8|6638.8|6628.3|6622.3|6644.8|6638.8|6624.8|6618.8|902
1671720600000|2022-12-22 14:50:00|6627.8|6621.8|6631.3|6625.3|6638.8|6632.8|6620.8|6614.8|760
1671720900000|2022-12-22 14:55:00|6631.8|6625.8|6644.3|6638.3|6646.8|6640.8|6629.8|6623.8|528
1671721200000|2022-12-22 15:00:00|6642.3|6636.3|6629.8|6623.8|6642.3|6636.3|6626.8|6620.8|592
1671721500000|2022-12-22 15:05:00|6628.8|6622.8|6626.8|6620.8|6632.8|6626.8|6624.8|6618.8|710
1671721800000|2022-12-22 15:10:00|6626.3|6620.3|6637.8|6631.8|6638.3|6632.3|6626.3|6620.3|539
1671722100000|2022-12-22 15:15:00|6637.3|6631.3|6641.3|6635.3|6645.8|6639.8|6634.3|6628.3|1295
1671722400000|2022-12-22 15:20:00|6641.8|6635.8|6627.8|6621.8|6641.8|6635.8|6627.3|6621.3|345
1671722700000|2022-12-22 15:25:00|6628.3|6622.3|6627.8|6621.8|6635.8|6629.8|6626.8|6620.8|133
1671723000000|2022-12-22 15:30:00|6626.8|6620.8|6617.3|6611.3|6626.8|6620.8|6616.8|6610.8|359
1671723300000|2022-12-22 15:35:00|6617.8|6611.8|6616.8|6610.8|6618.8|6612.8|6609.8|6603.8|345
1671723600000|2022-12-22 15:40:00|6617.3|6611.3|6621.3|6615.3|6625.8|6619.8|6615.3|6609.3|122
1671723900000|2022-12-22 15:45:00|6620.8|6614.8|6623.3|6617.3|6624.8|6618.8|6616.8|6610.8|82
1671724200000|2022-12-22 15:50:00|6623.8|6617.8|6626.8|6620.8|6628.8|6622.8|6620.8|6614.8|103
1671724500000|2022-12-22 15:55:00|6626.3|6620.3|6617.8|6611.8|6626.3|6620.3|6617.8|6611.8|136
1671724800000|2022-12-22 16:00:00|6618.3|6612.3|6624.8|6618.8|6625.8|6619.8|6615.3|6609.3|97
1671725100000|2022-12-22 16:05:00|6624.3|6618.3|6621.3|6615.3|6629.8|6623.8|6621.3|6615.3|160
1671725400000|2022-12-22 16:10:00|6621.8|6615.8|6618.8|6612.8|6622.8|6616.8|6616.3|6610.3|140
1671725700000|2022-12-22 16:15:00|6618.3|6612.3|6612.8|6606.8|6622.3|6616.3|6612.8|6606.8|328
1671726000000|2022-12-22 16:20:00|6611.8|6605.8|6610.8|6604.8|6614.3|6608.3|6606.8|6600.8|581
1671726300000|2022-12-22 16:25:00|6611.3|6605.3|6609.8|6603.8|6614.8|6608.8|6607.8|6601.8|126
1671726600000|2022-12-22 16:30:00|6608.8|6602.8|6608.3|6602.3|6610.8|6604.8|6605.8|6599.8|198
1671726900000|2022-12-22 16:35:00|6608.8|6602.8|6596.8|6590.8|6610.3|6604.3|6595.8|6589.8|376
1671727200000|2022-12-22 16:40:00|6596.3|6590.3|6600.8|6594.8|6602.8|6596.8|6594.8|6588.8|283
1671727500000|2022-12-22 16:45:00|6601.3|6595.3|6601.3|6595.3|6602.8|6596.8|6597.8|6591.8|218
1671727800000|2022-12-22 16:50:00|6600.8|6594.8|6598.8|6592.8|6600.8|6594.8|6597.3|6591.3|288
1671728100000|2022-12-22 16:55:00|6598.3|6592.3|6594.3|6588.3|6598.8|6592.8|6592.8|6586.8|178
1671728400000|2022-12-22 17:00:00|6593.3|6587.3|6590.3|6584.3|6594.3|6588.3|6590.3|6584.3|107
1671728700000|2022-12-22 17:05:00|6591.3|6585.3|6589.3|6583.3|6591.3|6585.3|6585.3|6579.3|149
1671729000000|2022-12-22 17:10:00|6590.3|6584.3|6587.3|6581.3|6591.3|6585.3|6585.3|6579.3|74
1671729300000|2022-12-22 17:15:00|6586.3|6580.3|6585.3|6579.3|6587.3|6581.3|6583.3|6577.3|112
1671729600000|2022-12-22 17:20:00|6583.3|6577.3|6579.3|6573.3|6583.3|6577.3|6577.3|6571.3|199
1671729900000|2022-12-22 17:25:00|6578.3|6572.3|6575.3|6569.3|6578.3|6572.3|6573.3|6567.3|126
1671730200000|2022-12-22 17:30:00|6576.3|6570.3|6578.3|6572.3|6578.3|6572.3|6573.3|6567.3|47
1671730500000|2022-12-22 17:35:00|6577.3|6571.3|6576.3|6570.3|6577.3|6571.3|6573.3|6567.3|108
1671730800000|2022-12-22 17:40:00|6577.3|6571.3|6577.3|6571.3|6578.3|6572.3|6572.3|6566.3|80
1671731100000|2022-12-22 17:45:00|6576.3|6570.3|6585.3|6579.3|6585.3|6579.3|6576.3|6570.3|205
1671731400000|2022-12-22 17:50:00|6586.3|6580.3|6588.3|6582.3|6589.3|6583.3|6585.3|6579.3|95
1671731700000|2022-12-22 17:55:00|6587.3|6581.3|6588.3|6582.3|6588.3|6582.3|6586.3|6580.3|61
1671732000000|2022-12-22 18:00:00|6587.3|6581.3|6573.3|6567.3|6587.3|6581.3|6573.3|6567.3|142
1671732300000|2022-12-22 18:05:00|6572.3|6566.3|6572.3|6566.3|6576.3|6570.3|6571.3|6565.3|130
1671732600000|2022-12-22 18:10:00|6571.3|6565.3|6577.3|6571.3|6579.3|6573.3|6571.3|6565.3|198
1671732900000|2022-12-22 18:15:00|6576.3|6570.3|6574.3|6568.3|6578.3|6572.3|6573.3|6567.3|170
1671733200000|2022-12-22 18:20:00|6573.3|6567.3|6567.3|6561.3|6574.3|6568.3|6564.3|6558.3|211
1671733500000|2022-12-22 18:25:00|6568.3|6562.3|6571.3|6565.3|6575.3|6569.3|6566.3|6560.3|223
1671733800000|2022-12-22 18:30:00|6570.3|6564.3|6564.3|6558.3|6570.3|6564.3|6564.3|6558.3|224
1671734100000|2022-12-22 18:35:00|6565.3|6559.3|6568.3|6562.3|6568.3|6562.3|6562.3|6556.3|247
1671734400000|2022-12-22 18:40:00|6569.3|6563.3|6572.3|6566.3|6572.3|6566.3|6568.3|6562.3|70
1671734700000|2022-12-22 18:45:00|6573.3|6567.3|6565.3|6559.3|6574.3|6568.3|6564.3|6558.3|127
1671735000000|2022-12-22 18:50:00|6566.3|6560.3|6561.3|6555.3|6566.3|6560.3|6560.3|6554.3|110
1671735300000|2022-12-22 18:55:00|6560.3|6554.3|6566.5|6548.5|6566.5|6555.3|6552.3|6546.3|294
1671735600000|2022-12-22 19:00:00|6566.4|6548.4|6566|6548|6570.6|6552.6|6565.2|6547.2|0
1671735900000|2022-12-22 19:05:00|6566.1|6548.1|6571.3|6553.3|6573.9|6555.9|6565.9|6547.9|0
1671736200000|2022-12-22 19:10:00|6571.4|6553.4|6582.3|6564.3|6582.4|6564.4|6571.3|6553.3|0
1671736500000|2022-12-22 19:15:00|6582.2|6564.2|6579.2|6561.2|6582.3|6564.3|6579.2|6561.2|0
1671736800000|2022-12-22 19:20:00|6579.3|6561.3|6579.6|6561.6|6579.7|6561.7|6572.2|6554.2|0
1671737100000|2022-12-22 19:25:00|6579.7|6561.7|6583.5|6565.5|6583.8|6565.8|6578.9|6560.9|0
1671737400000|2022-12-22 19:30:00|6583.4|6565.4|6589.6|6571.6|6590.6|6572.6|6583.1|6565.1|0
1671737700000|2022-12-22 19:35:00|6589.5|6571.5|6583|6565|6589.8|6571.8|6579.8|6561.8|0
1671738000000|2022-12-22 19:40:00|6583.1|6565.1|6579|6561|6584.5|6566.5|6578|6560|0
1671738300000|2022-12-22 19:45:00|6578.9|6560.9|6589.6|6571.6|6590.4|6572.4|6578.9|6560.9|0
1671738600000|2022-12-22 19:50:00|6589.7|6571.7|6595.9|6577.9|6596|6578|6589.1|6571.1|0
1671738900000|2022-12-22 19:55:00|6595.8|6577.8|6599.1|6581.1|6599.4|6581.4|6593.2|6575.2|0
1671739200000|2022-12-22 20:00:00|6599.2|6581.2|6600.9|6582.9|6601.4|6583.4|6598.3|6580.3|0
1671739500000|2022-12-22 20:05:00|6600.1|6582.1|6606.2|6588.2|6606.4|6588.4|6599.2|6581.2|0
1671739800000|2022-12-22 20:10:00|6606.3|6588.3|6602.1|6584.1|6606.3|6588.3|6601.9|6583.9|0
1671740100000|2022-12-22 20:15:00|6602|6584|6617.4|6599.4|6618.4|6600.4|6602|6584|0
1671740400000|2022-12-22 20:20:00|6618.3|6600.3|6618.6|6600.6|6621.1|6603.1|6616|6598|0
1671740700000|2022-12-22 20:25:00|6618.5|6600.5|6620|6602|6620.3|6602.3|6615.8|6597.8|0
1671741000000|2022-12-22 20:30:00|6620.2|6602.2|6616.9|6598.9|6620.5|6602.5|6616.4|6598.4|0
1671741300000|2022-12-22 20:35:00|6617|6599|6610.9|6592.9|6617.3|6599.3|6608.3|6590.3|0
1671741600000|2022-12-22 20:40:00|6610.8|6592.8|6610.4|6592.4|6613|6595|6607.2|6589.2|0
1671741900000|2022-12-22 20:45:00|6610.2|6592.2|6615.3|6597.3|6615.4|6597.4|6608.9|6590.9|0
1671742200000|2022-12-22 20:50:00|6615.5|6597.5|6616.9|6598.9|6619.4|6601.4|6612.9|6594.9|0
1671742500000|2022-12-22 20:55:00|6616.8|6598.8|6619.6|6601.6|6623.1|6605.1|6611.9|6593.9|0
1671742800000|2022-12-22 21:00:00|6619.7|6601.7|6621.9|6603.9|6627.8|6609.8|6619.7|6601.7|0
1671743100000|2022-12-22 21:05:00|6621.7|6603.7|6616.4|6598.4|6622.5|6604.5|6616.4|6598.4|0
1671743400000|2022-12-22 21:10:00|6616.6|6598.6|6614.7|6596.7|6618|6600|6613.3|6595.3|0
1671743700000|2022-12-22 21:15:00|6614.4|6596.4|6615.8|6597.8|6618|6600|6614.1|6596.1|0
1671744000000|2022-12-22 21:20:00|6615.9|6597.9|6615.5|6597.5|6616.6|6598.6|6615|6597|0
1671744300000|2022-12-22 21:25:00|6615.4|6597.4|6613.6|6595.6|6615.5|6597.5|6613.3|6595.3|0
1671744600000|2022-12-22 21:30:00|6613.7|6595.7|6616.4|6598.4|6617.2|6599.2|6613.7|6595.7|0
1671744900000|2022-12-22 21:35:00|6616.6|6598.6|6616.6|6598.6|6617.5|6599.5|6615.8|6597.8|0
1671745200000|2022-12-22 21:40:00|6617.1|6599.1|6616.6|6598.6|6617.5|6599.5|6614.4|6596.4|0
1671745500000|2022-12-22 21:45:00|6617.1|6599.1|6615.7|6597.7|6617.2|6599.2|6615.3|6597.3|0
1671745800000|2022-12-22 21:50:00|6616.1|6598.1|6616|6598|6616.9|6598.9|6615.2|6597.2|0
1671746100000|2022-12-22 21:55:00|6616.1|6598.1|6617.8|6599.8|6617.8|6599.8|6614.9|6596.9|0
1671746400000|2022-12-22 22:00:00|6617.4|6599.4|6617.5|6599.5|6617.8|6599.8|6617.4|6599.4|0
1671746700000|2022-12-22 22:05:00|6617.8|6599.8|6617.5|6599.5|6617.8|6599.8|6617.4|6599.4|0
1671747000000|2022-12-22 22:10:00|6617.7|6599.7|6617.7|6599.7|6617.7|6599.7|6617.7|6599.7|0
1671747300000|2022-12-22 22:15:00|6617.8|6599.8|6617.3|6599.3|6617.9|6599.9|6617.2|6599.2|0
1671747600000|2022-12-22 22:20:00|6617.2|6599.2|6616.7|6598.7|6617.2|6599.2|6616.4|6598.4|0
1671747900000|2022-12-22 22:25:00|6616.8|6598.8|6618.4|6600.4|6618.4|6600.4|6616.7|6598.7|0
1671748200000|2022-12-22 22:30:00|6618.5|6600.5|6619.4|6601.4|6619.7|6601.7|6618.5|6600.5|0
1671748500000|2022-12-22 22:35:00|6619.3|6601.3|6620.1|6602.1|6620.2|6602.2|6619.3|6601.3|0
1671748800000|2022-12-22 22:40:00|6619.9|6601.9|6619.5|6601.5|6619.9|6601.9|6619.5|6601.5|0
1671749100000|2022-12-22 22:45:00|6619.6|6601.6|6619.6|6601.6|6619.7|6601.7|6619.5|6601.5|0
1671749400000|2022-12-22 22:50:00|6619.7|6601.7|6619.7|6601.7|6620.2|6602.2|6619.7|6601.7|0
1671749700000|2022-12-22 22:55:00|6619.9|6601.9|6619.2|6601.2|6620|6602|6619.2|6601.2|0
1671750000000|2022-12-22 23:00:00|6618.7|6600.7|6616.1|6598.1|6619.5|6601.5|6615.5|6597.5|0
1671750300000|2022-12-22 23:05:00|6616.2|6598.2|6619.1|6601.1|6619.1|6601.1|6616.2|6598.2|0
1671750600000|2022-12-22 23:10:00|6618.9|6600.9|6618.3|6600.3|6619.1|6601.1|6618|6600|0
1671750900000|2022-12-22 23:15:00|6618|6600|6616.6|6598.6|6619.1|6601.1|6616.6|6598.6|0
1671751200000|2022-12-22 23:20:00|6616.9|6598.9|6615.2|6597.2|6617.7|6599.7|6615.2|6597.2|0
1671751500000|2022-12-22 23:25:00|6615|6597|6615.9|6597.9|6616.6|6598.6|6614.1|6596.1|0
1671751800000|2022-12-22 23:30:00|6615.8|6597.8|6616.1|6598.1|6617.6|6599.6|6615.6|6597.6|0
1671752100000|2022-12-22 23:35:00|6616.7|6598.7|6614.7|6596.7|6617.1|6599.1|6614.6|6596.6|0
1671752400000|2022-12-22 23:40:00|6615|6597|6615.3|6597.3|6615.7|6597.7|6613.9|6595.9|0
1671752700000|2022-12-22 23:45:00|6615|6597|6616.4|6598.4|6616.7|6598.7|6613.9|6595.9|0
1671753000000|2022-12-22 23:50:00|6616.5|6598.5|6616.7|6598.7|6617|6599|6615.3|6597.3|0
1671753300000|2022-12-22 23:55:00|6616.5|6598.5|6615.8|6597.8|6617.2|6599.2|6615|6597|0
1671753600000|2022-12-23 00:00:00|6615.7|6597.7|6615.6|6597.6|6617.2|6599.2|6614.2|6596.2|0
1671753900000|2022-12-23 00:05:00|6615.7|6597.7|6615.6|6597.6|6615.8|6597.8|6614.2|6596.2|0
1671754200000|2022-12-23 00:10:00|6615.3|6597.3|6613.9|6595.9|6616.1|6598.1|6613|6595|0
1671754500000|2022-12-23 00:15:00|6614.2|6596.2|6613|6595|6614.2|6596.2|6611.8|6593.8|0
1671754800000|2022-12-23 00:20:00|6612.9|6594.9|6611.9|6593.9|6613.3|6595.3|6611.5|6593.5|0
1671755100000|2022-12-23 00:25:00|6612|6594|6611|6593|6613.3|6595.3|6610.8|6592.8|0
1671755400000|2022-12-23 00:30:00|6610.9|6592.9|6611.7|6593.7|6612|6594|6608.9|6590.9|0
1671755700000|2022-12-23 00:35:00|6611.5|6593.5|6612.2|6594.2|6613.4|6595.4|6611.4|6593.4|0
1671756000000|2022-12-23 00:40:00|6612.1|6594.1|6610|6592|6612.5|6594.5|6609.8|6591.8|0
1671756300000|2022-12-23 00:45:00|6609.9|6591.9|6608.9|6590.9|6610|6592|6608|6590|0
1671756600000|2022-12-23 00:50:00|6608.7|6590.7|6607.9|6589.9|6609.6|6591.6|6607.5|6589.5|0
1671756900000|2022-12-23 00:55:00|6608|6590|6605.2|6587.2|6608.1|6590.1|6604.6|6586.6|0
1671757200000|2022-12-23 01:00:00|6605.3|6587.3|6604.5|6586.5|6606.9|6588.9|6604.5|6586.5|0
1671757500000|2022-12-23 01:05:00|6604.6|6586.6|6600.6|6582.6|6605.2|6587.2|6599.6|6581.6|0
1671757800000|2022-12-23 01:10:00|6600.5|6582.5|6592.9|6574.9|6601.6|6583.6|6591.4|6573.4|0
1671758100000|2022-12-23 01:15:00|6592.6|6574.6|6600.3|6594.3|6601.3|6595.3|6577.3|6571.3|2817
1671758400000|2022-12-23 01:20:00|6601.3|6595.3|6593.3|6587.3|6608.3|6602.3|6585.3|6579.3|1078
1671758700000|2022-12-23 01:25:00|6594.3|6588.3|6604.3|6598.3|6604.3|6598.3|6590.3|6584.3|1453
1671759000000|2022-12-23 01:30:00|6603.3|6597.3|6621.3|6615.3|6626.3|6620.3|6601.3|6595.3|10902
1671759300000|2022-12-23 01:35:00|6623.3|6617.3|6642.3|6636.3|6650.3|6644.3|6623.3|6617.3|4002
1671759600000|2022-12-23 01:40:00|6643.3|6637.3|6674.3|6668.3|6674.3|6668.3|6637.3|6631.3|3101
1671759900000|2022-12-23 01:45:00|6675.3|6669.3|6682.3|6676.3|6684.3|6678.3|6654.3|6648.3|3918
1671760200000|2022-12-23 01:50:00|6681.3|6675.3|6676.3|6670.3|6702.3|6696.3|6673.3|6667.3|2536
1671760500000|2022-12-23 01:55:00|6677.3|6671.3|6684.3|6678.3|6697.3|6691.3|6677.3|6671.3|2400
1671760800000|2022-12-23 02:00:00|6683.3|6677.3|6683.3|6677.3|6707.3|6701.3|6683.3|6677.3|2653
1671761100000|2022-12-23 02:05:00|6682.3|6676.3|6676.5|6670.5|6692.3|6686.3|6672.5|6666.5|10033
1671761400000|2022-12-23 02:10:00|6674.5|6668.5|6663.5|6657.5|6687.5|6681.5|6657.5|6651.5|8057
1671761700000|2022-12-23 02:15:00|6664.5|6658.5|6652.5|6646.5|6667.5|6661.5|6646.5|6640.5|3108
1671762000000|2022-12-23 02:20:00|6653.5|6647.5|6673.5|6667.5|6677.5|6671.5|6652.5|6646.5|3522
1671762300000|2022-12-23 02:25:00|6674.5|6668.5|6674.5|6668.5|6686.5|6680.5|6668.5|6662.5|1510
1671762600000|2022-12-23 02:30:00|6673.5|6667.5|6672.5|6666.5|6676.5|6670.5|6662.5|6656.5|1321
1671762900000|2022-12-23 02:35:00|6671.5|6665.5|6678.5|6672.5|6681.5|6675.5|6663.5|6657.5|1907
1671763200000|2022-12-23 02:40:00|6680.5|6674.5|6684.5|6678.5|6693.5|6687.5|6680.5|6674.5|4232
1671763500000|2022-12-23 02:45:00|6685.5|6679.5|6678.5|6672.5|6690.5|6684.5|6676.5|6670.5|3752
1671763800000|2022-12-23 02:50:00|6679.5|6673.5|6659.5|6653.5|6679.5|6673.5|6658.5|6652.5|3578
1671764100000|2022-12-23 02:55:00|6658.5|6652.5|6649.5|6643.5|6659.5|6653.5|6649.5|6643.5|1238
1671764400000|2022-12-23 03:00:00|6651.5|6645.5|6664.5|6658.5|6670.5|6664.5|6649.5|6643.5|1214
1671764700000|2022-12-23 03:05:00|6665.5|6659.5|6662.5|6656.5|6672.5|6666.5|6658.5|6652.5|973
1671765000000|2022-12-23 03:10:00|6663.5|6657.5|6666.5|6660.5|6668.5|6662.5|6658.5|6652.5|2286
1671765300000|2022-12-23 03:15:00|6667.5|6661.5|6662.5|6656.5|6669.5|6663.5|6660.5|6654.5|1253
1671765600000|2022-12-23 03:20:00|6664.5|6658.5|6669.5|6663.5|6670.5|6664.5|6661.5|6655.5|2184
1671765900000|2022-12-23 03:25:00|6668.5|6662.5|6658.5|6652.5|6669.5|6663.5|6656.5|6650.5|782
1671766200000|2022-12-23 03:30:00|6657.5|6651.5|6652.5|6646.5|6663.5|6657.5|6651.5|6645.5|1430
1671766500000|2022-12-23 03:35:00|6651.5|6645.5|6644.5|6638.5|6651.5|6645.5|6640.5|6634.5|954
1671766800000|2022-12-23 03:40:00|6645.5|6639.5|6652.5|6646.5|6655.5|6649.5|6644.5|6638.5|1204
1671767100000|2022-12-23 03:45:00|6651.5|6645.5|6651.5|6645.5|6657.5|6651.5|6648.5|6642.5|1144
1671767400000|2022-12-23 03:50:00|6650.5|6644.5|6645.5|6639.5|6652.5|6646.5|6642.5|6636.5|8506
1671767700000|2022-12-23 03:55:00|6647.5|6641.5|6650.5|6644.5|6652.5|6646.5|6647.5|6641.5|2055
1671768000000|2022-12-23 04:00:00|6655.6|6637.6|6654.1|6636.1|6655.9|6637.9|6654.1|6636.1|1
1671768300000|2022-12-23 04:05:00|6654.4|6636.4|6655.6|6637.6|6655.6|6637.6|6654.4|6636.4|0
1671768600000|2022-12-23 04:10:00|6655.7|6637.7|6654.9|6636.9|6655.7|6637.7|6654.9|6636.9|0
1671768900000|2022-12-23 04:15:00|6655.1|6637.1|6654|6636|6655.1|6637.1|6653.5|6635.5|0
1671769200000|2022-12-23 04:20:00|6653.9|6635.9|6653.8|6635.8|6654.4|6636.4|6653.2|6635.2|0
1671769500000|2022-12-23 04:25:00|6653.7|6635.7|6653.2|6635.2|6654.1|6636.1|6653.2|6635.2|0
1671769800000|2022-12-23 04:30:00|6653.3|6635.3|6652.6|6634.6|6653.5|6635.5|6652.6|6634.6|0
1671770100000|2022-12-23 04:35:00|6652.8|6634.8|6652.6|6634.6|6653.2|6635.2|6652.3|6634.3|0
1671770400000|2022-12-23 04:40:00|6652.3|6634.3|6653.3|6635.3|6653.3|6635.3|6652.3|6634.3|0
1671770700000|2022-12-23 04:45:00|6653.5|6635.5|6651.8|6633.8|6653.6|6635.6|6651.8|6633.8|0
1671771000000|2022-12-23 04:50:00|6651.6|6633.6|6651|6633|6651.8|6633.8|6650.2|6632.2|0
1671771300000|2022-12-23 04:55:00|6651.1|6633.1|6649.9|6631.9|6651.1|6633.1|6649.7|6631.7|0
1671771600000|2022-12-23 05:00:00|6650.2|6632.2|6629.5|6623.5|6650.2|6639.5|6626.5|6620.5|7642
1671771900000|2022-12-23 05:05:00|6628.5|6622.5|6636.5|6630.5|6638.5|6632.5|6624.5|6618.5|5014
1671772200000|2022-12-23 05:10:00|6634.5|6628.5|6623.5|6617.5|6638.5|6632.5|6620.5|6614.5|2247
1671772500000|2022-12-23 05:15:00|6622.5|6616.5|6628.5|6622.5|6636.5|6630.5|6619.5|6613.5|1568
1671772800000|2022-12-23 05:20:00|6627.5|6621.5|6638.5|6632.5|6638.5|6632.5|6625.5|6619.5|993
1671773100000|2022-12-23 05:25:00|6639.5|6633.5|6642.5|6636.5|6649.5|6643.5|6635.5|6629.5|1295
1671773400000|2022-12-23 05:30:00|6643.5|6637.5|6643.5|6637.5|6644.5|6638.5|6634.5|6628.5|2642
1671773700000|2022-12-23 05:35:00|6642.5|6636.5|6639.5|6633.5|6645.5|6639.5|6633.5|6627.5|1307
1671774000000|2022-12-23 05:40:00|6641.5|6635.5|6652.5|6646.5|6652.5|6646.5|6635.5|6629.5|1373
1671774300000|2022-12-23 05:45:00|6651.5|6645.5|6641.5|6635.5|6653.5|6647.5|6639.5|6633.5|1080
1671774600000|2022-12-23 05:50:00|6642.5|6636.5|6640.5|6634.5|6648.5|6642.5|6639.5|6633.5|1155
1671774900000|2022-12-23 05:55:00|6641.5|6635.5|6632.5|6626.5|6646.5|6640.5|6631.5|6625.5|1874
1671775200000|2022-12-23 06:00:00|6633.5|6627.5|6632.5|6626.5|6641.5|6635.5|6629.5|6623.5|1005
1671775500000|2022-12-23 06:05:00|6633.5|6627.5|6633.5|6627.5|6644.5|6638.5|6633.5|6627.5|1069
1671775800000|2022-12-23 06:10:00|6632.5|6626.5|6630.5|6624.5|6635.5|6629.5|6627.5|6621.5|956
1671776100000|2022-12-23 06:15:00|6631.5|6625.5|6632.5|6626.5|6637.5|6631.5|6627.5|6621.5|1737
1671776400000|2022-12-23 06:20:00|6631.5|6625.5|6627.5|6621.5|6636.5|6630.5|6626.5|6620.5|488
1671776700000|2022-12-23 06:25:00|6626.5|6620.5|6629.5|6623.5|6630.5|6624.5|6624.5|6618.5|734
1671777000000|2022-12-23 06:30:00|6628.5|6622.5|6639.5|6633.5|6640.5|6634.5|6627.5|6621.5|1037
1671777300000|2022-12-23 06:35:00|6641.5|6635.5|6646.5|6640.5|6646.5|6640.5|6635.5|6629.5|2668
1671777600000|2022-12-23 06:40:00|6647.5|6641.5|6657.5|6651.5|6657.5|6651.5|6644.5|6638.5|1122
1671777900000|2022-12-23 06:45:00|6656.5|6650.5|6654.5|6648.5|6656.5|6650.5|6648.5|6642.5|1258
1671778200000|2022-12-23 06:50:00|6653.5|6647.5|6660.5|6654.5|6660.5|6654.5|6652.5|6646.5|3899
1671778500000|2022-12-23 06:55:00|6661.5|6655.5|6662.5|6656.5|6670.5|6664.5|6660.5|6654.5|1169
1671778800000|2022-12-23 07:00:00|6661.5|6655.5|6678.5|6672.5|6679.5|6673.5|6657.5|6651.5|784
1671779100000|2022-12-23 07:05:00|6679.5|6673.5|6678.5|6672.5|6686.5|6680.5|6674.5|6668.5|1195
1671779400000|2022-12-23 07:10:00|6679.5|6673.5|6676.5|6670.5|6680.5|6674.5|6671.5|6665.5|9336
1671779700000|2022-12-23 07:15:00|6675.5|6669.5|6661.5|6655.5|6677.5|6671.5|6661.5|6655.5|2107
1671780000000|2022-12-23 07:20:00|6660.5|6654.5|6660.5|6654.5|6665.5|6659.5|6659.5|6653.5|860
1671780300000|2022-12-23 07:25:00|6661.5|6655.5|6660.5|6654.5|6664.5|6658.5|6657.5|6651.5|492
1671780600000|2022-12-23 07:30:00|6661.5|6655.5|6661.5|6655.5|6665.5|6659.5|6659.5|6653.5|463
1671780900000|2022-12-23 07:35:00|6660.5|6654.5|6656.5|6650.5|6662.5|6656.5|6653.5|6647.5|637
1671781200000|2022-12-23 07:40:00|6655.5|6649.5|6659.5|6653.5|6660.5|6654.5|6652.5|6646.5|3933
1671781500000|2022-12-23 07:45:00|6658.5|6652.5|6661.5|6655.5|6666.5|6660.5|6657.5|6651.5|982
1671781800000|2022-12-23 07:50:00|6660.5|6654.5|6654.5|6648.5|6664.5|6658.5|6653.5|6647.5|4670
1671782100000|2022-12-23 07:55:00|6653.5|6647.5|6657.5|6651.5|6659.5|6653.5|6651.5|6645.5|3215
1671782400000|2022-12-23 08:00:00|6656.5|6650.5|6650.5|6644.5|6658.5|6652.5|6648.5|6642.5|2256
1671782700000|2022-12-23 08:05:00|6649.5|6643.5|6645.5|6639.5|6650.5|6644.5|6639.5|6633.5|2953
1671783000000|2022-12-23 08:10:00|6644.5|6638.5|6642.5|6636.5|6648.5|6642.5|6640.5|6634.5|22410
1671783300000|2022-12-23 08:15:00|6641.5|6635.5|6640.5|6634.5|6644.5|6638.5|6637.5|6631.5|21421
1671783600000|2022-12-23 08:20:00|6639.5|6633.5|6632.5|6626.5|6641.5|6635.5|6631.5|6625.5|5220
1671783900000|2022-12-23 08:25:00|6633.5|6627.5|6635.5|6629.5|6636.5|6630.5|6630.5|6624.5|1575
1671784200000|2022-12-23 08:30:00|6638.6|6620.6|6635.4|6617.4|6638.6|6620.6|6634.4|6616.4|0
1671784500000|2022-12-23 08:35:00|6635.6|6617.6|6640|6622|6640.4|6622.4|6634.9|6616.9|0
1671784800000|2022-12-23 08:40:00|6639.8|6621.8|6638.7|6620.7|6641.6|6623.6|6638.1|6620.1|0
1671785100000|2022-12-23 08:45:00|6638.6|6620.6|6639.5|6621.5|6639.5|6621.5|6637|6619|0
1671785400000|2022-12-23 08:50:00|6639.4|6621.4|6637.8|6619.8|6639.7|6621.7|6637|6619|0
1671785700000|2022-12-23 08:55:00|6637.6|6619.6|6641.1|6623.1|6641.2|6623.2|6637.3|6619.3|0
1671786000000|2022-12-23 09:00:00|6640.9|6622.9|6639.2|6621.2|6641.9|6623.9|6638.9|6620.9|0
1671786300000|2022-12-23 09:05:00|6639.3|6621.3|6641.2|6623.2|6641.7|6623.7|6638.9|6620.9|0
1671786600000|2022-12-23 09:10:00|6641.3|6623.3|6636|6618|6641.3|6623.3|6635.7|6617.7|0
1671786900000|2022-12-23 09:15:00|6635.9|6617.9|6622.5|6616.5|6635.9|6627.5|6617.5|6611.5|245
1671787200000|2022-12-23 09:20:00|6623.5|6617.5|6628.5|6622.5|6629.5|6623.5|6619.5|6613.5|149
1671787500000|2022-12-23 09:25:00|6627.5|6621.5|6626.5|6620.5|6629.5|6623.5|6624.5|6618.5|4903
1671787800000|2022-12-23 09:30:00|6627.5|6621.5|6627.5|6621.5|6628.5|6622.5|6627.5|6621.5|103
1671788100000|2022-12-23 09:35:00|6626.5|6620.5|6622.5|6616.5|6628.5|6622.5|6622.5|6616.5|594
1671788400000|2022-12-23 09:40:00|6621.5|6615.5|6621.5|6615.5|6624.5|6618.5|6620.5|6614.5|98
1671788700000|2022-12-23 09:45:00|6620.5|6614.5|6627.5|6621.5|6628.5|6622.5|6620.5|6614.5|108
1671789000000|2022-12-23 09:50:00|6625.5|6619.5|6627.5|6621.5|6628.5|6622.5|6625.5|6619.5|25
1671789300000|2022-12-23 09:55:00|6626.5|6620.5|6624.5|6618.5|6626.5|6620.5|6624.5|6618.5|84
1671789600000|2022-12-23 10:00:00|6625.5|6619.5|6627.5|6621.5|6627.5|6621.5|6625.5|6619.5|9
1671789900000|2022-12-23 10:05:00|6628.5|6622.5|6631.5|6625.5|6632.5|6626.5|6628.5|6622.5|53
1671790200000|2022-12-23 10:10:00|6630.5|6624.5|6629.5|6623.5|6630.5|6624.5|6629.5|6623.5|148
1671790500000|2022-12-23 10:15:00|6630.5|6624.5|6633.5|6627.5|6633.5|6627.5|6630.5|6624.5|34
1671790800000|2022-12-23 10:20:00|6634.5|6628.5|6635.5|6629.5|6636.5|6630.5|6633.5|6627.5|39
1671791100000|2022-12-23 10:25:00|6636.5|6630.5|6638.5|6632.5|6639.5|6633.5|6636.5|6630.5|425
1671791400000|2022-12-23 10:30:00|6639.5|6633.5|6637.5|6631.5|6639.5|6633.5|6635.5|6629.5|51
1671791700000|2022-12-23 10:35:00|6638.5|6632.5|6636.5|6630.5|6640.5|6634.5|6636.5|6630.5|26
1671792000000|2022-12-23 10:40:00|6635.5|6629.5|6638.5|6632.5|6638.5|6632.5|6635.5|6629.5|159
1671792300000|2022-12-23 10:45:00|6639.5|6633.5|6643.5|6637.5|6643.5|6637.5|6639.5|6633.5|18
1671792600000|2022-12-23 10:50:00|6644.5|6638.5|6645.5|6639.5|6645.5|6639.5|6644.5|6638.5|27
1671792900000|2022-12-23 10:55:00|6646.5|6640.5|6644.5|6638.5|6646.5|6640.5|6644.5|6638.5|25
1671793200000|2022-12-23 11:00:00|6643.5|6637.5|6645.5|6639.5|6647|6641|6643|6637|57
1671793500000|2022-12-23 11:05:00|6646|6640|6644.5|6638.5|6649|6643|6644|6638|82
1671793800000|2022-12-23 11:10:00|6644|6638|6645|6639|6646|6640|6642|6636|14
1671794100000|2022-12-23 11:15:00|6644.5|6638.5|6644|6638|6652|6646|6642.5|6636.5|342
1671794400000|2022-12-23 11:20:00|6644.5|6638.5|6642.5|6636.5|6647.5|6641.5|6642|6636|18
1671794700000|2022-12-23 11:25:00|6642|6636|6645.5|6639.5|6651|6645|6642|6636|139
1671795000000|2022-12-23 11:30:00|6646|6640|6645|6639|6647|6641|6643.5|6637.5|65
1671795300000|2022-12-23 11:35:00|6644.5|6638.5|6648.5|6642.5|6651|6645|6644|6638|244
1671795600000|2022-12-23 11:40:00|6648|6642|6649.5|6643.5|6650.5|6644.5|6647.5|6641.5|46
1671795900000|2022-12-23 11:45:00|6650|6644|6648.5|6642.5|6650.5|6644.5|6648|6642|15
1671796200000|2022-12-23 11:50:00|6649|6643|6645.5|6639.5|6649|6643|6644.5|6638.5|29
1671796500000|2022-12-23 11:55:00|6645|6639|6645|6639|6645.5|6639.5|6642|6636|14
1671796800000|2022-12-23 12:00:00|6646|6640|6640.5|6634.5|6646|6640|6636.5|6630.5|109
1671797100000|2022-12-23 12:05:00|6640|6634|6638.5|6632.5|6640.5|6634.5|6636|6630|10
1671797400000|2022-12-23 12:10:00|6639|6633|6638|6632|6640|6634|6638|6632|196
1671797700000|2022-12-23 12:15:00|6638.5|6632.5|6642.5|6636.5|6643|6637|6638.5|6632.5|154
1671798000000|2022-12-23 12:20:00|6643|6637|6644.5|6638.5|6646|6640|6642.5|6636.5|15
1671798300000|2022-12-23 12:25:00|6644|6638|6644|6638|6644.5|6638.5|6642.5|6636.5|3
1671798600000|2022-12-23 12:30:00|6644.5|6638.5|6648|6642|6648|6642|6643.5|6637.5|14
1671798900000|2022-12-23 12:35:00|6647.5|6641.5|6645.5|6639.5|6648.5|6642.5|6645|6639|13
1671799200000|2022-12-23 12:40:00|6645|6639|6645.5|6639.5|6647.5|6641.5|6645|6639|29
1671799500000|2022-12-23 12:45:00|6645|6639|6645.5|6639.5|6646.5|6640.5|6644|6638|4
1671799800000|2022-12-23 12:50:00|6645|6639|6646.5|6640.5|6646.5|6640.5|6645|6639|3
1671800100000|2022-12-23 12:55:00|6646|6640|6649.5|6643.5|6649.5|6643.5|6645.5|6639.5|1
1671800400000|2022-12-23 13:00:00|6649|6643|6650.5|6644.5|6651|6645|6649|6643|36
1671800700000|2022-12-23 13:05:00|6650|6644|6648|6642|6651|6645|6647|6641|20
1671801000000|2022-12-23 13:10:00|6647.5|6641.5|6648.5|6642.5|6649.5|6643.5|6646.5|6640.5|22
1671801300000|2022-12-23 13:15:00|6649|6643|6649.5|6643.5|6651|6645|6648.5|6642.5|26
1671801600000|2022-12-23 13:20:00|6650|6644|6650.5|6644.5|6652|6646|6648.5|6642.5|26
1671801900000|2022-12-23 13:25:00|6651|6645|6642.5|6636.5|6652.5|6646.5|6642.5|6636.5|95
1671802200000|2022-12-23 13:30:00|6642|6636|6629.5|6623.5|6650.5|6644.5|6622|6616|325
1671802500000|2022-12-23 13:35:00|6630|6624|6655|6649|6663|6657|6625.5|6619.5|388
1671802800000|2022-12-23 13:40:00|6654.5|6648.5|6667|6661|6669|6663|6651.5|6645.5|220
1671803100000|2022-12-23 13:45:00|6667.5|6661.5|6658|6652|6670|6664|6658|6652|127
1671803400000|2022-12-23 13:50:00|6658.5|6652.5|6650.5|6644.5|6662.5|6656.5|6647|6641|130
1671803700000|2022-12-23 13:55:00|6650|6644|6645.5|6639.5|6650|6644|6644.5|6638.5|52
1671804000000|2022-12-23 14:00:00|6646|6640|6636|6630|6647.5|6641.5|6636|6630|95
1671804300000|2022-12-23 14:05:00|6635|6629|6641.5|6635.5|6643|6637|6634.5|6628.5|171
1671804600000|2022-12-23 14:10:00|6641|6635|6639.5|6633.5|6641.5|6635.5|6632|6626|127
1671804900000|2022-12-23 14:15:00|6639|6633|6633.5|6627.5|6643.5|6637.5|6631|6625|243
1671805200000|2022-12-23 14:20:00|6633|6627|6629.5|6623.5|6634.5|6628.5|6629|6623|44
1671805500000|2022-12-23 14:25:00|6629|6623|6626.5|6620.5|6629.5|6623.5|6623.5|6617.5|100
1671805800000|2022-12-23 14:30:00|6626|6620|6628.5|6622.5|6643|6637|6618|6612|730
1671806100000|2022-12-23 14:35:00|6629|6623|6622.5|6616.5|6635.5|6629.5|6618.5|6612.5|518
1671806400000|2022-12-23 14:40:00|6622|6616|6617|6611|6630|6624|6610|6604|579
1671806700000|2022-12-23 14:45:00|6617.5|6611.5|6612.5|6606.5|6620.5|6614.5|6608|6602|2221
1671807000000|2022-12-23 14:50:00|6613|6607|6605|6599|6620|6614|6603|6597|517
1671807300000|2022-12-23 14:55:00|6605.5|6599.5|6597.5|6591.5|6605.5|6599.5|6595|6589|337
1671807600000|2022-12-23 15:00:00|6604.5|6598.5|6570.5|6564.5|6608.5|6602.5|6569.5|6563.5|939
1671807900000|2022-12-23 15:05:00|6570|6564|6573|6567|6575|6569|6558|6552|595
1671808200000|2022-12-23 15:10:00|6572.5|6566.5|6577|6571|6584|6578|6570.5|6564.5|329
1671808500000|2022-12-23 15:15:00|6577.5|6571.5|6591|6585|6594|6588|6573|6567|268
1671808800000|2022-12-23 15:20:00|6591.5|6585.5|6602|6596|6603|6597|6588|6582|248
1671809100000|2022-12-23 15:25:00|6601.5|6595.5|6598.5|6592.5|6605.5|6599.5|6594.5|6588.5|160
1671809400000|2022-12-23 15:30:00|6599|6593|6614.5|6608.5|6616|6610|6598.5|6592.5|321
1671809700000|2022-12-23 15:35:00|6615|6609|6622.5|6616.5|6624|6618|6611.5|6605.5|314
1671810000000|2022-12-23 15:40:00|6623|6617|6599|6593|6623|6617|6599|6593|362
1671810300000|2022-12-23 15:45:00|6599.5|6593.5|6590|6584|6603|6597|6587|6581|425
1671810600000|2022-12-23 15:50:00|6589.5|6583.5|6579|6573|6589.5|6583.5|6577|6571|538
1671810900000|2022-12-23 15:55:00|6579.5|6573.5|6577.5|6571.5|6587|6581|6577|6571|194
1671811200000|2022-12-23 16:00:00|6577|6571|6563|6557|6579|6573|6563|6557|412
1671811500000|2022-12-23 16:05:00|6563.5|6557.5|6576|6570|6576|6570|6563.5|6557.5|260
1671811800000|2022-12-23 16:10:00|6576.5|6570.5|6587|6581|6588|6582|6576.5|6570.5|429
1671812100000|2022-12-23 16:15:00|6586.5|6580.5|6584.5|6578.5|6589|6583|6582.5|6576.5|410
1671812400000|2022-12-23 16:20:00|6585|6579|6584|6578|6590.5|6584.5|6580|6574|146
1671812700000|2022-12-23 16:25:00|6585|6579|6579.5|6573.5|6587.5|6581.5|6578.5|6572.5|214
1671813000000|2022-12-23 16:30:00|6580|6574|6584.5|6578.5|6589|6583|6579.5|6573.5|282
1671813300000|2022-12-23 16:35:00|6585|6579|6577|6571|6587|6581|6577|6571|220
1671813600000|2022-12-23 16:40:00|6577.5|6571.5|6577.5|6571.5|6583|6577|6576|6570|241
1671813900000|2022-12-23 16:45:00|6577|6571|6573|6567|6578|6572|6571|6565|76
1671814200000|2022-12-23 16:50:00|6573.5|6567.5|6569|6563|6574|6568|6567|6561|95
1671814500000|2022-12-23 16:55:00|6569.5|6563.5|6573.5|6567.5|6574|6568|6568|6562|75
1671814800000|2022-12-23 17:00:00|6574.5|6568.5|6573.5|6567.5|6577.5|6571.5|6573.5|6567.5|112
1671815100000|2022-12-23 17:05:00|6576.5|6570.5|6576.5|6570.5|6577.5|6571.5|6572.5|6566.5|166
1671815400000|2022-12-23 17:10:00|6577.5|6571.5|6578.5|6572.5|6581.5|6575.5|6576.5|6570.5|158
1671815700000|2022-12-23 17:15:00|6577.5|6571.5|6575.5|6569.5|6577.5|6571.5|6572.5|6566.5|135
1671816000000|2022-12-23 17:20:00|6574.5|6568.5|6583.5|6577.5|6584.5|6578.5|6574.5|6568.5|71
1671816300000|2022-12-23 17:25:00|6582.5|6576.5|6577.5|6571.5|6582.5|6576.5|6577.5|6571.5|44
1671816600000|2022-12-23 17:30:00|6579.5|6573.5|6579.5|6573.5|6581.5|6575.5|6577.5|6571.5|51
1671816900000|2022-12-23 17:35:00|6580.5|6574.5|6579.5|6573.5|6585.5|6579.5|6579.5|6573.5|43
1671817200000|2022-12-23 17:40:00|6581.5|6575.5|6578.5|6572.5|6582.5|6576.5|6574.5|6568.5|85
1671817500000|2022-12-23 17:45:00|6580.5|6574.5|6576.5|6570.5|6582.5|6576.5|6576.5|6570.5|53
1671817800000|2022-12-23 17:50:00|6577.5|6571.5|6573.5|6567.5|6577.5|6571.5|6573.5|6567.5|27
1671818100000|2022-12-23 17:55:00|6574.5|6568.5|6571.5|6565.5|6574.5|6568.5|6570.5|6564.5|138
1671818400000|2022-12-23 18:00:00|6572.5|6566.5|6573.5|6567.5|6574.5|6568.5|6569.5|6563.5|80
1671818700000|2022-12-23 18:05:00|6574.5|6568.5|6574.5|6568.5|6575.5|6569.5|6571.5|6565.5|99
1671819000000|2022-12-23 18:10:00|6575.5|6569.5|6566.5|6560.5|6575.5|6569.5|6566.5|6560.5|55
1671819300000|2022-12-23 18:15:00|6567.5|6561.5|6570.5|6564.5|6572.5|6566.5|6567.5|6561.5|742
1671819600000|2022-12-23 18:20:00|6571.5|6565.5|6570.5|6564.5|6571.5|6565.5|6567.5|6561.5|63
1671819900000|2022-12-23 18:25:00|6569.5|6563.5|6568.5|6562.5|6570.5|6564.5|6567.5|6561.5|44
1671820200000|2022-12-23 18:30:00|6570.5|6564.5|6573.5|6567.5|6573.5|6567.5|6570.5|6564.5|47
1671820500000|2022-12-23 18:35:00|6572.5|6566.5|6572.5|6566.5|6573.5|6567.5|6571.5|6565.5|38
1671820800000|2022-12-23 18:40:00|6571.5|6565.5|6570.5|6564.5|6573.5|6567.5|6569.5|6563.5|34
1671821100000|2022-12-23 18:45:00|6571.5|6565.5|6562.5|6556.5|6571.5|6565.5|6562.5|6556.5|191
1671821400000|2022-12-23 18:50:00|6563.5|6557.5|6563.5|6557.5|6565.5|6559.5|6561.5|6555.5|54
1671821700000|2022-12-23 18:55:00|6564.5|6558.5|6566.8|6548.8|6566.8|6559.5|6558.5|6548.8|115
1671822000000|2022-12-23 19:00:00|6566.7|6548.7|6564.2|6546.2|6567.8|6549.8|6563.9|6545.9|0
1671822300000|2022-12-23 19:05:00|6564.1|6546.1|6571.7|6553.7|6572.9|6554.9|6564.1|6546.1|0
1671822600000|2022-12-23 19:10:00|6571.8|6553.8|6578.8|6560.8|6578.9|6560.9|6571.7|6553.7|0
1671822900000|2022-12-23 19:15:00|6578.9|6560.9|6583.8|6565.8|6584.3|6566.3|6578.6|6560.6|0
1671823200000|2022-12-23 19:20:00|6583.9|6565.9|6580.3|6562.3|6584.2|6566.2|6578.5|6560.5|0
1671823500000|2022-12-23 19:25:00|6580.2|6562.2|6581.6|6563.6|6582.9|6564.9|6580.2|6562.2|0
1671823800000|2022-12-23 19:30:00|6581.7|6563.7|6579.9|6561.9|6585.1|6567.1|6579.9|6561.9|0
1671824100000|2022-12-23 19:35:00|6579.8|6561.8|6580.8|6562.8|6581.6|6563.6|6579.1|6561.1|0
1671824400000|2022-12-23 19:40:00|6580.9|6562.9|6576.6|6558.6|6581.7|6563.7|6575.4|6557.4|0
1671824700000|2022-12-23 19:45:00|6576.5|6558.5|6575.3|6557.3|6577|6559|6574.3|6556.3|0
1671825000000|2022-12-23 19:50:00|6575.2|6557.2|6582.6|6564.6|6582.6|6564.6|6575.1|6557.1|0
1671825300000|2022-12-23 19:55:00|6582.5|6564.5|6584.9|6566.9|6585.1|6567.1|6582.4|6564.4|0
1671825600000|2022-12-23 20:00:00|6585|6567|6582.4|6564.4|6587.1|6569.1|6582.3|6564.3|0
1671825900000|2022-12-23 20:05:00|6582.3|6564.3|6582.8|6564.8|6583|6565|6579.8|6561.8|0
1671826200000|2022-12-23 20:10:00|6582.9|6564.9|6581.4|6563.4|6584.7|6566.7|6580.1|6562.1|0
1671826500000|2022-12-23 20:15:00|6581.5|6563.5|6580.9|6562.9|6584|6566|6580.1|6562.1|0
1671826800000|2022-12-23 20:20:00|6581|6563|6577|6559|6581.1|6563.1|6576.7|6558.7|0
1671827100000|2022-12-23 20:25:00|6577.1|6559.1|6574.2|6556.2|6577.4|6559.4|6572.4|6554.4|0
1671827400000|2022-12-23 20:30:00|6574.3|6556.3|6572.6|6554.6|6577.2|6559.2|6572.1|6554.1|0
1671827700000|2022-12-23 20:35:00|6572.5|6554.5|6573.9|6555.9|6574.3|6556.3|6571.1|6553.1|0
1671828000000|2022-12-23 20:40:00|6574|6556|6577.2|6559.2|6578.8|6560.8|6574|6556|0
1671828300000|2022-12-23 20:45:00|6577.1|6559.1|6578.3|6560.3|6578.3|6560.3|6576.5|6558.5|0
1671828600000|2022-12-23 20:50:00|6578.2|6560.2|6583|6565|6583.5|6565.5|6574|6556|0
1671828900000|2022-12-23 20:55:00|6583.1|6565.1|6582.9|6564.9|6585.4|6567.4|6579.7|6561.7|0
1671829200000|2022-12-23 21:00:00|6582.6|6564.6|6581.4|6563.4|6583.6|6565.6|6580.6|6562.6|0
1671829500000|2022-12-23 21:05:00|6581.5|6563.5|6580|6562|6581.9|6563.9|6580|6562|0
1671829800000|2022-12-23 21:10:00|6579.8|6561.8|6580.6|6562.6|6581.1|6563.1|6579.7|6561.7|0
1671830100000|2022-12-23 21:15:00|6580.3|6562.3|6581.1|6563.1|6581.4|6563.4|6580.3|6562.3|0
1671830400000|2022-12-23 21:20:00|6581.4|6563.4|6580.6|6562.6|6581.4|6563.4|6580.6|6562.6|0
1671830700000|2022-12-23 21:25:00|6580.1|6562.1|6582.7|6564.7|6582.7|6564.7|6579.7|6561.7|0
1671831000000|2022-12-23 21:30:00|6582.8|6564.8|6583|6565|6583.6|6565.6|6582.8|6564.8|0
1671831300000|2022-12-23 21:35:00|6582.9|6564.9|6583|6565|6583.6|6565.6|6582.5|6564.5|0
1671831600000|2022-12-23 21:40:00|6582.8|6564.8|6582.2|6564.2|6582.8|6564.8|6581.9|6563.9|0
1671831900000|2022-12-23 21:45:00|6581.9|6563.9|6581.6|6563.6|6581.9|6563.9|6581.6|6563.6|0
1671832200000|2022-12-23 21:50:00|6581.5|6563.5|6582.7|6564.7|6582.7|6564.7|6581.3|6563.3|0
1671832500000|2022-12-23 21:55:00|6582.5|6564.5|6581.7|6563.7|6583|6565|6581.2|6563.2|0
1672095600000|2022-12-26 23:00:00|6618.7|6600.7|6621.7|6603.7|6622.9|6604.9|6618.6|6600.6|0
1672095900000|2022-12-26 23:05:00|6621.6|6603.6|6623.4|6605.4|6624.5|6606.5|6618.7|6600.7|0
1672096200000|2022-12-26 23:10:00|6623.2|6605.2|6625.4|6607.4|6625.9|6607.9|6622.7|6604.7|0
1672096500000|2022-12-26 23:15:00|6625.7|6607.7|6624.3|6606.3|6625.7|6607.7|6623.2|6605.2|0
1672096800000|2022-12-26 23:20:00|6624.1|6606.1|6628.5|6610.5|6629|6611|6624.1|6606.1|0
1672097100000|2022-12-26 23:25:00|6628.6|6610.6|6630.8|6612.8|6630.8|6612.8|6627.7|6609.7|0
1672097400000|2022-12-26 23:30:00|6630.5|6612.5|6635.4|6617.4|6635.5|6617.5|6630.3|6612.3|0
1672097700000|2022-12-26 23:35:00|6635.5|6617.5|6634.1|6616.1|6636.6|6618.6|6633.8|6615.8|0
1672098000000|2022-12-26 23:40:00|6634.9|6616.9|6634.7|6616.7|6635|6617|6633.3|6615.3|0
1672098300000|2022-12-26 23:45:00|6635|6617|6636.1|6618.1|6636.4|6618.4|6633.3|6615.3|0
1672098600000|2022-12-26 23:50:00|6635.8|6617.8|6636.1|6618.1|6637.7|6619.7|6635.5|6617.5|0
1672098900000|2022-12-26 23:55:00|6635.9|6617.9|6635.7|6617.7|6636.1|6618.1|6634.6|6616.6|0
1672099200000|2022-12-27 00:00:00|6635.8|6617.8|6635.1|6617.1|6637.3|6619.3|6635.1|6617.1|0
1672099500000|2022-12-27 00:05:00|6635.3|6617.3|6634.8|6616.8|6636|6618|6634.8|6616.8|0
1672099800000|2022-12-27 00:10:00|6634.5|6616.5|6636.1|6618.1|6636.7|6618.7|6634.2|6616.2|0
1672100100000|2022-12-27 00:15:00|6635.9|6617.9|6633.5|6615.5|6636.3|6618.3|6633.5|6615.5|0
1672100400000|2022-12-27 00:20:00|6633.7|6615.7|6634.1|6616.1|6634.6|6616.6|6632.9|6614.9|0
1672100700000|2022-12-27 00:25:00|6633.9|6615.9|6634|6616|6635.4|6617.4|6633.5|6615.5|0
1672101000000|2022-12-27 00:30:00|6634.1|6616.1|6634.4|6616.4|6634.7|6616.7|6633.1|6615.1|0
1672101300000|2022-12-27 00:35:00|6634.7|6616.7|6634.2|6616.2|6635.8|6617.8|6633.9|6615.9|0
1672101600000|2022-12-27 00:40:00|6633.9|6615.9|6633.1|6615.1|6634|6616|6632.9|6614.9|0
1672101900000|2022-12-27 00:45:00|6633.4|6615.4|6632.4|6614.4|6633.7|6615.7|6632.1|6614.1|0
1672102200000|2022-12-27 00:50:00|6632.6|6614.6|6633.4|6615.4|6634.7|6616.7|6632.6|6614.6|0
1672102500000|2022-12-27 00:55:00|6633.2|6615.2|6651.2|6633.2|6651.5|6633.5|6633.1|6615.1|0
1672102800000|2022-12-27 01:00:00|6650.9|6632.9|6652.4|6634.4|6652.4|6634.4|6650.7|6632.7|0
1672103100000|2022-12-27 01:05:00|6652.7|6634.7|6656.9|6638.9|6657.1|6639.1|6652.4|6634.4|0
1672103400000|2022-12-27 01:10:00|6656.6|6638.6|6662.9|6644.9|6663.4|6645.4|6655.8|6637.8|0
1672103700000|2022-12-27 01:15:00|6662.6|6644.6|6658.7|6640.7|6663.6|6645.6|6656.4|6638.4|0
1672104000000|2022-12-27 01:20:00|6658.8|6640.8|6668|6650|6668.1|6650.1|6658.1|6640.1|0
1672104300000|2022-12-27 01:25:00|6668.5|6650.5|6653.6|6635.6|6668.5|6650.5|6653.4|6635.4|0
1672104600000|2022-12-27 01:30:00|6653.5|6635.5|6626.4|6608.4|6653.6|6635.6|6626.4|6608.4|0
1672104900000|2022-12-27 01:35:00|6626.7|6608.7|6627.4|6609.4|6628.2|6610.2|6626.7|6608.7|0
1672105200000|2022-12-27 01:40:00|6627.2|6609.2|6626.7|6608.7|6627.9|6609.9|6625.5|6607.5|0
1672105500000|2022-12-27 01:45:00|6626.8|6608.8|6628.3|6610.3|6628.3|6610.3|6626.8|6608.8|0
1672105800000|2022-12-27 01:50:00|6628.5|6610.5|6631|6613|6631.3|6613.3|6627.7|6609.7|0
1672106100000|2022-12-27 01:55:00|6631.3|6613.3|6631.6|6613.6|6632.4|6614.4|6630.9|6612.9|0
1672106400000|2022-12-27 02:00:00|6631.4|6613.4|6632.6|6614.6|6633.1|6615.1|6630.5|6612.5|0
1672106700000|2022-12-27 02:05:00|6632.4|6614.4|6631.1|6613.1|6632.9|6614.9|6631.1|6613.1|0
1672107000000|2022-12-27 02:10:00|6631.2|6613.2|6634.5|6616.5|6634.8|6616.8|6630.6|6612.6|0
1672107300000|2022-12-27 02:15:00|6634.6|6616.6|6634.8|6616.8|6635|6617|6634.3|6616.3|0
1672107600000|2022-12-27 02:20:00|6634.9|6616.9|6634.5|6616.5|6635.9|6617.9|6634.4|6616.4|0
1672107900000|2022-12-27 02:25:00|6634.4|6616.4|6635.6|6617.6|6635.6|6617.6|6634.3|6616.3|0
1672108200000|2022-12-27 02:30:00|6635.7|6617.7|6635.6|6617.6|6637.7|6619.7|6635.4|6617.4|0
1672108500000|2022-12-27 02:35:00|6635.4|6617.4|6634.6|6616.6|6635.5|6617.5|6634.5|6616.5|0
1672108800000|2022-12-27 02:40:00|6634.7|6616.7|6634.9|6616.9|6635.9|6617.9|6634.5|6616.5|0
1672109100000|2022-12-27 02:45:00|6635|6617|6635.4|6617.4|6636.2|6618.2|6634.9|6616.9|0
1672109400000|2022-12-27 02:50:00|6635.2|6617.2|6635.1|6617.1|6635.4|6617.4|6634.9|6616.9|0
1672109700000|2022-12-27 02:55:00|6635.2|6617.2|6635.1|6617.1|6635.4|6617.4|6634.9|6616.9|0
1672110000000|2022-12-27 03:00:00|6635.4|6617.4|6633.2|6615.2|6635.4|6617.4|6633.2|6615.2|0
1672110300000|2022-12-27 03:05:00|6633.4|6615.4|6632.7|6614.7|6633.7|6615.7|6632.5|6614.5|0
1672110600000|2022-12-27 03:10:00|6632.9|6614.9|6631.2|6613.2|6633.4|6615.4|6631|6613|0
1672110900000|2022-12-27 03:15:00|6631.4|6613.4|6631.7|6613.7|6632|6614|6631|6613|0
1672111200000|2022-12-27 03:20:00|6631.9|6613.9|6632.4|6614.4|6632.4|6614.4|6631.7|6613.7|0
1672111500000|2022-12-27 03:25:00|6632.1|6614.1|6632.9|6614.9|6633.4|6615.4|6632.1|6614.1|0
1672111800000|2022-12-27 03:30:00|6632.7|6614.7|6631.5|6613.5|6632.9|6614.9|6630.7|6612.7|0
1672112100000|2022-12-27 03:35:00|6631.6|6613.6|6640.7|6622.7|6641|6623|6630.5|6612.5|0
1672112400000|2022-12-27 03:40:00|6640.8|6622.8|6641.8|6623.8|6641.8|6623.8|6640.7|6622.7|0
1672112700000|2022-12-27 03:45:00|6642.1|6624.1|6641.7|6623.7|6642.6|6624.6|6641.7|6623.7|0
1672113000000|2022-12-27 03:50:00|6641.8|6623.8|6642.3|6624.3|6642.6|6624.6|6641.7|6623.7|0
1672113300000|2022-12-27 03:55:00|6642.1|6624.1|6641.2|6623.2|6642.1|6624.1|6640.9|6622.9|0
1672113600000|2022-12-27 04:00:00|6641.1|6623.1|6641.2|6623.2|6641.7|6623.7|6640.9|6622.9|0
1672113900000|2022-12-27 04:05:00|6641.3|6623.3|6640.6|6622.6|6641.3|6623.3|6640.3|6622.3|0
1672114200000|2022-12-27 04:10:00|6640.7|6622.7|6640.1|6622.1|6641.1|6623.1|6640.1|6622.1|0
1672114500000|2022-12-27 04:15:00|6640|6622|6640.2|6622.2|6640.6|6622.6|6639.7|6621.7|0
1672114800000|2022-12-27 04:20:00|6640.1|6622.1|6654.7|6636.7|6655|6637|6640|6622|0
1672115100000|2022-12-27 04:25:00|6654.9|6636.9|6655.5|6637.5|6655.5|6637.5|6654.7|6636.7|0
1672115400000|2022-12-27 04:30:00|6655.2|6637.2|6654.6|6636.6|6655.2|6637.2|6654.4|6636.4|0
1672115700000|2022-12-27 04:35:00|6654.4|6636.4|6655|6637|6655|6637|6654.4|6636.4|0
1672116000000|2022-12-27 04:40:00|6654.7|6636.7|6653.9|6635.9|6655|6637|6653.9|6635.9|0
1672116300000|2022-12-27 04:45:00|6654.1|6636.1|6654.4|6636.4|6654.4|6636.4|6654.1|6636.1|0
1672116600000|2022-12-27 04:50:00|6654.6|6636.6|6664.5|6646.5|6664.5|6646.5|6654.6|6636.6|0
1672116900000|2022-12-27 04:55:00|6664.7|6646.7|6664.7|6646.7|6665.3|6647.3|6664.5|6646.5|0
1672117200000|2022-12-27 05:00:00|6665|6647|6666.5|6648.5|6666.8|6648.8|6664.3|6646.3|0
1672117500000|2022-12-27 05:05:00|6666.4|6648.4|6666.2|6648.2|6666.8|6648.8|6665.9|6647.9|0
1672117800000|2022-12-27 05:10:00|6666.4|6648.4|6665.9|6647.9|6666.8|6648.8|6665.9|6647.9|0
1672118100000|2022-12-27 05:15:00|6666.2|6648.2|6667|6649|6667.3|6649.3|6666|6648|0
1672118400000|2022-12-27 05:20:00|6666.8|6648.8|6667.3|6649.3|6667.5|6649.5|6666.8|6648.8|0
1672118700000|2022-12-27 05:25:00|6667.1|6649.1|6665.7|6647.7|6667.3|6649.3|6665.5|6647.5|0
1672119000000|2022-12-27 05:30:00|6665.5|6647.5|6665.9|6647.9|6666|6648|6664.9|6646.9|0
1672119300000|2022-12-27 05:35:00|6665.8|6647.8|6666.3|6648.3|6666.5|6648.5|6665.7|6647.7|0
1672119600000|2022-12-27 05:40:00|6666.2|6648.2|6668.3|6650.3|6668.6|6650.6|6666.2|6648.2|0
1672119900000|2022-12-27 05:45:00|6668.5|6650.5|6668.6|6650.6|6669.4|6651.4|6668.1|6650.1|0
1672120200000|2022-12-27 05:50:00|6668.5|6650.5|6668|6650|6668.5|6650.5|6667.8|6649.8|0
1672120500000|2022-12-27 05:55:00|6668.1|6650.1|6669.1|6651.1|6669.5|6651.5|6668|6650|0
1672120800000|2022-12-27 06:00:00|6669|6651|6667.4|6649.4|6669.2|6651.2|6667.4|6649.4|0
1672121100000|2022-12-27 06:05:00|6667.1|6649.1|6666.8|6648.8|6668.1|6650.1|6666.3|6648.3|0
1672121400000|2022-12-27 06:10:00|6666.5|6648.5|6666.1|6648.1|6666.5|6648.5|6665.4|6647.4|0
1672121700000|2022-12-27 06:15:00|6666.4|6648.4|6666.8|6648.8|6667|6649|6666.3|6648.3|0
1672122000000|2022-12-27 06:20:00|6666.5|6648.5|6667.6|6649.6|6668.1|6650.1|6666.5|6648.5|0
1672122300000|2022-12-27 06:25:00|6667.5|6649.5|6667.5|6649.5|6668.1|6650.1|6666.7|6648.7|0
1672122600000|2022-12-27 06:30:00|6667.8|6649.8|6668|6650|6668.1|6650.1|6666.7|6648.7|0
1672122900000|2022-12-27 06:35:00|6668.3|6650.3|6667.4|6649.4|6668.3|6650.3|6667.4|6649.4|0
1672123200000|2022-12-27 06:40:00|6667.2|6649.2|6667.2|6649.2|6667.2|6649.2|6666.7|6648.7|0
1672123500000|2022-12-27 06:45:00|6667|6649|6668.7|6650.7|6668.7|6650.7|6666.7|6648.7|0
1672123800000|2022-12-27 06:50:00|6668.4|6650.4|6668.7|6650.7|6668.9|6650.9|6668.3|6650.3|0
1672124100000|2022-12-27 06:55:00|6668.8|6650.8|6669.3|6651.3|6669.4|6651.4|6667.9|6649.9|0
1672124400000|2022-12-27 07:00:00|6669.2|6651.2|6663.6|6645.6|6669.3|6651.3|6663|6645|0
1672124700000|2022-12-27 07:05:00|6663.5|6645.5|6664.8|6646.8|6665|6647|6662.3|6644.3|0
1672125000000|2022-12-27 07:10:00|6664.9|6646.9|6662.9|6644.9|6664.9|6646.9|6662.5|6644.5|0
1672125300000|2022-12-27 07:15:00|6662.8|6644.8|6662.3|6644.3|6663.4|6645.4|6662.2|6644.2|0
1672125600000|2022-12-27 07:20:00|6662.4|6644.4|6664.1|6646.1|6664.6|6646.6|6662.3|6644.3|0
1672125900000|2022-12-27 07:25:00|6664.2|6646.2|6664.6|6646.6|6664.7|6646.7|6663|6645|0
1672126200000|2022-12-27 07:30:00|6664.7|6646.7|6665.1|6647.1|6665.8|6647.8|6664.1|6646.1|0
1672126500000|2022-12-27 07:35:00|6665|6647|6664.6|6646.6|6666.1|6648.1|6664.3|6646.3|0
1672126800000|2022-12-27 07:40:00|6664.5|6646.5|6664.5|6646.5|6664.6|6646.6|6663.2|6645.2|0
1672127100000|2022-12-27 07:45:00|6664.7|6646.7|6664.9|6646.9|6665.9|6647.9|6664.5|6646.5|0
1672127400000|2022-12-27 07:50:00|6664.8|6646.8|6666.4|6648.4|6667.7|6649.7|6664.6|6646.6|0
1672127700000|2022-12-27 07:55:00|6666.7|6648.7|6666.4|6648.4|6667.9|6649.9|6666.2|6648.2|0
1672128000000|2022-12-27 08:00:00|6666.5|6648.5|6668.5|6650.5|6669.7|6651.7|6665.8|6647.8|0
1672128300000|2022-12-27 08:05:00|6669|6651|6670.9|6652.9|6671.5|6653.5|6669|6651|0
1672128600000|2022-12-27 08:10:00|6670.8|6652.8|6670.9|6652.9|6672.5|6654.5|6669.8|6651.8|0
1672128900000|2022-12-27 08:15:00|6670.6|6652.6|6672.2|6654.2|6672.9|6654.9|6670|6652|0
1672129200000|2022-12-27 08:20:00|6672.4|6654.4|6672.1|6654.1|6673.1|6655.1|6671.4|6653.4|0
1672129500000|2022-12-27 08:25:00|6672.2|6654.2|6666.9|6648.9|6672.4|6654.4|6665.8|6647.8|0
1672129800000|2022-12-27 08:30:00|6667.1|6649.1|6665.4|6647.4|6667.9|6649.9|6664.8|6646.8|0
1672130100000|2022-12-27 08:35:00|6665.3|6647.3|6664.9|6646.9|6666.4|6648.4|6664.5|6646.5|0
1672130400000|2022-12-27 08:40:00|6665|6647|6666.5|6648.5|6667.8|6649.8|6664.5|6646.5|0
1672130700000|2022-12-27 08:45:00|6666.7|6648.7|6667.7|6649.7|6668|6650|6665.8|6647.8|0
1672131000000|2022-12-27 08:50:00|6667.8|6649.8|6666|6648|6668.2|6650.2|6666|6648|0
1672131300000|2022-12-27 08:55:00|6666.3|6648.3|6662.7|6644.7|6666.4|6648.4|6662.7|6644.7|0
1672131600000|2022-12-27 09:00:00|6662.5|6644.5|6659|6641|6662.6|6644.6|6658.5|6640.5|0
1672131900000|2022-12-27 09:05:00|6658.8|6640.8|6658.2|6640.2|6659.6|6641.6|6657.8|6639.8|0
1672132200000|2022-12-27 09:10:00|6657.9|6639.9|6658.9|6640.9|6660.3|6642.3|6657.9|6639.9|0
1672132500000|2022-12-27 09:15:00|6658.7|6640.7|6655.3|6637.3|6659.2|6641.2|6654.3|6636.3|0
1672132800000|2022-12-27 09:20:00|6655.8|6637.8|6657.8|6639.8|6657.8|6639.8|6655.7|6637.7|0
1672133100000|2022-12-27 09:25:00|6657.9|6639.9|6659.6|6641.6|6660|6642|6657.7|6639.7|0
1672133400000|2022-12-27 09:30:00|6659.9|6641.9|6661.8|6643.8|6662|6644|6659.4|6641.4|0
1672133700000|2022-12-27 09:35:00|6661.6|6643.6|6660.5|6642.5|6661.9|6643.9|6659.9|6641.9|0
1672134000000|2022-12-27 09:40:00|6660.6|6642.6|6661.7|6643.7|6662|6644|6660.1|6642.1|0
1672134300000|2022-12-27 09:45:00|6662|6644|6661.1|6643.1|6662.5|6644.5|6659.9|6641.9|0
1672134600000|2022-12-27 09:50:00|6661.3|6643.3|6663.5|6645.5|6663.8|6645.8|6661.3|6643.3|0
1672134900000|2022-12-27 09:55:00|6663.6|6645.6|6662.7|6644.7|6664.1|6646.1|6662.6|6644.6|0
1672135200000|2022-12-27 10:00:00|6662.8|6644.8|6664.1|6646.1|6664.6|6646.6|6662.1|6644.1|0
1672135500000|2022-12-27 10:05:00|6663.8|6645.8|6663.6|6645.6|6664.2|6646.2|6662|6644|0
1672135800000|2022-12-27 10:10:00|6663.5|6645.5|6665.1|6647.1|6665.2|6647.2|6661.9|6643.9|0
1672136100000|2022-12-27 10:15:00|6665|6647|6664.1|6646.1|6665.7|6647.7|6663.8|6645.8|0
1672136400000|2022-12-27 10:20:00|6664.2|6646.2|6663|6645|6664.5|6646.5|6663|6645|0
1672136700000|2022-12-27 10:25:00|6663.2|6645.2|6665.7|6647.7|6665.9|6647.9|6662.3|6644.3|0
1672137000000|2022-12-27 10:30:00|6665.8|6647.8|6661.7|6643.7|6666.4|6648.4|6661.4|6643.4|0
1672137300000|2022-12-27 10:35:00|6661.8|6643.8|6661.8|6643.8|6662.3|6644.3|6660.8|6642.8|0
1672137600000|2022-12-27 10:40:00|6661.5|6643.5|6660|6642|6661.8|6643.8|6659.8|6641.8|0
1672137900000|2022-12-27 10:45:00|6659.9|6641.9|6660|6642|6661.5|6643.5|6659.5|6641.5|0
1672138200000|2022-12-27 10:50:00|6660.2|6642.2|6660.8|6642.8|6660.8|6642.8|6659.4|6641.4|0
1672138500000|2022-12-27 10:55:00|6660.7|6642.7|6660.2|6642.2|6660.8|6642.8|6659.8|6641.8|0
1672138800000|2022-12-27 11:00:00|6659.8|6641.8|6660.4|6642.4|6660.7|6642.7|6658.7|6640.7|0
1672139100000|2022-12-27 11:05:00|6660.2|6642.2|6659.2|6641.2|6660.8|6642.8|6659|6641|0
1672139400000|2022-12-27 11:10:00|6659.3|6641.3|6658|6640|6659.3|6641.3|6656.9|6638.9|0
1672139700000|2022-12-27 11:15:00|6658.1|6640.1|6659.5|6641.5|6659.7|6641.7|6658.1|6640.1|0
1672140000000|2022-12-27 11:20:00|6659.3|6641.3|6660.2|6642.2|6660.6|6642.6|6658.6|6640.6|0
1672140300000|2022-12-27 11:25:00|6660.3|6642.3|6659.5|6641.5|6660.6|6642.6|6659.2|6641.2|0
1672140600000|2022-12-27 11:30:00|6659.6|6641.6|6658.7|6640.7|6660.3|6642.3|6658.5|6640.5|0
1672140900000|2022-12-27 11:35:00|6658.6|6640.6|6658.8|6640.8|6659|6641|6657.6|6639.6|0
1672141200000|2022-12-27 11:40:00|6659|6641|6658.7|6640.7|6659|6641|6657.1|6639.1|0
1672141500000|2022-12-27 11:45:00|6658.6|6640.6|6665.4|6647.4|6665.7|6647.7|6658.5|6640.5|0
1672141800000|2022-12-27 11:50:00|6665.7|6647.7|6666|6648|6666.4|6648.4|6664.7|6646.7|0
1672142100000|2022-12-27 11:55:00|6665.9|6647.9|6664|6646|6666|6648|6663.9|6645.9|0
1672142400000|2022-12-27 12:00:00|6663.9|6645.9|6658.2|6640.2|6664|6646|6658.2|6640.2|0
1672142700000|2022-12-27 12:05:00|6658.1|6640.1|6655.7|6637.7|6658.3|6640.3|6655.1|6637.1|0
1672143000000|2022-12-27 12:10:00|6655.6|6637.6|6657.3|6639.3|6657.3|6639.3|6655.1|6637.1|0
1672143300000|2022-12-27 12:15:00|6657.2|6639.2|6657.6|6639.6|6658.7|6640.7|6657.1|6639.1|0
1672143600000|2022-12-27 12:20:00|6657.4|6639.4|6657.8|6639.8|6658.4|6640.4|6657.3|6639.3|0
1672143900000|2022-12-27 12:25:00|6657.9|6639.9|6654.2|6636.2|6657.9|6639.9|6654.1|6636.1|0
1672144200000|2022-12-27 12:30:00|6653.9|6635.9|6652.9|6634.9|6655|6637|6651.6|6633.6|0
1672144500000|2022-12-27 12:35:00|6652.8|6634.8|6653.8|6635.8|6654|6636|6652.2|6634.2|0
1672144800000|2022-12-27 12:40:00|6654|6636|6653.5|6635.5|6654.7|6636.7|6651.6|6633.6|0
1672145100000|2022-12-27 12:45:00|6653.4|6635.4|6653.4|6635.4|6655.3|6637.3|6653.3|6635.3|0
1672145400000|2022-12-27 12:50:00|6653.3|6635.3|6650.4|6632.4|6654.2|6636.2|6650|6632|0
1672145700000|2022-12-27 12:55:00|6650.5|6632.5|6651.5|6633.5|6652.2|6634.2|6649|6631|0
1672146000000|2022-12-27 13:00:00|6651.4|6633.4|6648.9|6630.9|6652|6634|6648|6630|0
1672146300000|2022-12-27 13:05:00|6648.7|6630.7|6647.4|6629.4|6649.4|6631.4|6647.4|6629.4|0
1672146600000|2022-12-27 13:10:00|6647.2|6629.2|6648.5|6630.5|6649.7|6631.7|6647.2|6629.2|0
1672146900000|2022-12-27 13:15:00|6648.8|6630.8|6650.5|6632.5|6650.5|6632.5|6648.3|6630.3|0
1672147200000|2022-12-27 13:20:00|6650.3|6632.3|6652.8|6634.8|6652.8|6634.8|6649.5|6631.5|0
1672147500000|2022-12-27 13:25:00|6652.5|6634.5|6651.9|6633.9|6653|6635|6651.2|6633.2|0
1672147800000|2022-12-27 13:30:00|6651.7|6633.7|6647.8|6629.8|6652.2|6634.2|6647.2|6629.2|0
1672148100000|2022-12-27 13:35:00|6647.5|6629.5|6640|6622|6647.8|6629.8|6640|6622|0
1672148400000|2022-12-27 13:40:00|6639.8|6621.8|6633.7|6615.7|6639.8|6621.8|6633.3|6615.3|0
1672148700000|2022-12-27 13:45:00|6633.4|6615.4|6632.8|6614.8|6634.7|6616.7|6631.2|6613.2|0
1672149000000|2022-12-27 13:50:00|6632.9|6614.9|6634.8|6616.8|6635|6617|6631.7|6613.7|0
1672149300000|2022-12-27 13:55:00|6634.9|6616.9|6631.7|6613.7|6635.5|6617.5|6631.3|6613.3|0
1672149600000|2022-12-27 14:00:00|6631.2|6613.2|6633.1|6615.1|6635|6617|6630.7|6612.7|0
1672149900000|2022-12-27 14:05:00|6633.4|6615.4|6632.9|6614.9|6635.6|6617.6|6632.3|6614.3|0
1672150200000|2022-12-27 14:10:00|6633.6|6615.6|6631.6|6613.6|6633.6|6615.6|6630.8|6612.8|0
1672150500000|2022-12-27 14:15:00|6631.9|6613.9|6633.9|6615.9|6633.9|6615.9|6631.1|6613.1|0
1672150800000|2022-12-27 14:20:00|6633.6|6615.6|6634.8|6616.8|6636.1|6618.1|6633.6|6615.6|0
1672151100000|2022-12-27 14:25:00|6634.5|6616.5|6629.8|6611.8|6635.1|6617.1|6629.5|6611.5|0
1672151400000|2022-12-27 14:30:00|6630|6612|6698.2|6680.2|6705.6|6687.6|6624.6|6606.6|0
1672151700000|2022-12-27 14:35:00|6699.9|6681.9|6714.4|6696.4|6714.8|6696.8|6687.5|6669.5|0
1672152000000|2022-12-27 14:40:00|6714.3|6696.3|6718.2|6700.2|6727.4|6709.4|6698.7|6680.7|0
1672152300000|2022-12-27 14:45:00|6718.1|6700.1|6708.5|6690.5|6718.1|6700.1|6688.3|6670.3|0
1672152600000|2022-12-27 14:50:00|6708.6|6690.6|6719.8|6701.8|6728.7|6710.7|6705.3|6687.3|0
1672152900000|2022-12-27 14:55:00|6719.7|6701.7|6710.4|6692.4|6723.2|6705.2|6703.8|6685.8|0
1672153200000|2022-12-27 15:00:00|6710.3|6692.3|6721.5|6703.5|6723.3|6705.3|6706.1|6688.1|0
1672153500000|2022-12-27 15:05:00|6721.4|6703.4|6721.2|6703.2|6724.5|6706.5|6709.1|6691.1|0
1672153800000|2022-12-27 15:10:00|6721.1|6703.1|6743.7|6725.7|6744.8|6726.8|6711.9|6693.9|0
1672154100000|2022-12-27 15:15:00|6743.8|6725.8|6750.5|6732.5|6752.9|6734.9|6728.1|6710.1|0
1672154400000|2022-12-27 15:20:00|6750.6|6732.6|6754.9|6736.9|6757.7|6739.7|6748.8|6730.8|0
1672154700000|2022-12-27 15:25:00|6755|6737|6747.9|6729.9|6762.5|6744.5|6746|6728|0
1672155000000|2022-12-27 15:30:00|6747.8|6729.8|6758.6|6740.6|6758.8|6740.8|6742.8|6724.8|0
1672155300000|2022-12-27 15:35:00|6758.5|6740.5|6750.2|6732.2|6758.6|6740.6|6744.8|6726.8|0
1672155600000|2022-12-27 15:40:00|6750.1|6732.1|6743.1|6725.1|6758|6740|6739.6|6721.6|0
1672155900000|2022-12-27 15:45:00|6743.2|6725.2|6720.5|6702.5|6745|6727|6719.4|6701.4|0
1672156200000|2022-12-27 15:50:00|6720.6|6702.6|6703.6|6685.6|6721.9|6703.9|6699.7|6681.7|0
1672156500000|2022-12-27 15:55:00|6701.9|6683.9|6683.5|6665.5|6702|6684|6682.4|6664.4|0
1672156800000|2022-12-27 16:00:00|6683.4|6665.4|6692.5|6674.5|6694.3|6676.3|6673.8|6655.8|0
1672157100000|2022-12-27 16:05:00|6692.6|6674.6|6684.8|6666.8|6692.6|6674.6|6675.6|6657.6|0
1672157400000|2022-12-27 16:10:00|6684.7|6666.7|6675.2|6657.2|6684.9|6666.9|6674.5|6656.5|0
1672157700000|2022-12-27 16:15:00|6675.1|6657.1|6678.6|6660.6|6679|6661|6670.3|6652.3|0
1672158000000|2022-12-27 16:20:00|6678.5|6660.5|6676.7|6658.7|6680.9|6662.9|6662.9|6644.9|0
1672158300000|2022-12-27 16:25:00|6676.6|6658.6|6669.7|6651.7|6681.4|6663.4|6667.7|6649.7|0
1672158600000|2022-12-27 16:30:00|6670.5|6652.5|6669.1|6651.1|6677.4|6659.4|6668.6|6650.6|0
1672158900000|2022-12-27 16:35:00|6669|6651|6673.7|6655.7|6676.1|6658.1|6668.7|6650.7|0
1672159200000|2022-12-27 16:40:00|6673.6|6655.6|6683|6665|6684.8|6666.8|6672.1|6654.1|0
1672159500000|2022-12-27 16:45:00|6684.7|6666.7|6684.3|6666.3|6685.3|6667.3|6679.2|6661.2|0
1672159800000|2022-12-27 16:50:00|6684.4|6666.4|6680.3|6662.3|6686.4|6668.4|6679.3|6661.3|0
1672160100000|2022-12-27 16:55:00|6680.4|6662.4|6685.2|6667.2|6686.2|6668.2|6680|6662|0
1672160400000|2022-12-27 17:00:00|6685.3|6667.3|6688.6|6670.6|6689.6|6671.6|6685.2|6667.2|0
1672160700000|2022-12-27 17:05:00|6688.7|6670.7|6689|6671|6690.3|6672.3|6687|6669|0
1672161000000|2022-12-27 17:10:00|6688.9|6670.9|6696.6|6678.6|6696.8|6678.8|6688.9|6670.9|0
1672161300000|2022-12-27 17:15:00|6696.5|6678.5|6695.6|6677.6|6696.6|6678.6|6690.1|6672.1|0
1672161600000|2022-12-27 17:20:00|6695.5|6677.5|6690.5|6672.5|6695.6|6677.6|6688.3|6670.3|0
1672161900000|2022-12-27 17:25:00|6690.4|6672.4|6694.9|6676.9|6695.8|6677.8|6690.3|6672.3|0
1672162200000|2022-12-27 17:30:00|6695|6677|6698.2|6680.2|6698.9|6680.9|6694.9|6676.9|0
1672162500000|2022-12-27 17:35:00|6699|6681|6697.6|6679.6|6699.4|6681.4|6697.1|6679.1|0
1672162800000|2022-12-27 17:40:00|6697.5|6679.5|6691|6673|6698.7|6680.7|6688.3|6670.3|0
1672163100000|2022-12-27 17:45:00|6690.9|6672.9|6690.3|6672.3|6694|6676|6687.5|6669.5|0
1672163400000|2022-12-27 17:50:00|6690.2|6672.2|6697|6679|6697.9|6679.9|6690.1|6672.1|0
1672163700000|2022-12-27 17:55:00|6696.9|6678.9|6707.9|6689.9|6708.9|6690.9|6696.9|6678.9|0
1672164000000|2022-12-27 18:00:00|6707.8|6689.8|6712.8|6694.8|6712.9|6694.9|6707.7|6689.7|0
1672164300000|2022-12-27 18:05:00|6712.7|6694.7|6714.1|6696.1|6715.3|6697.3|6710.9|6692.9|0
1672164600000|2022-12-27 18:10:00|6714|6696|6717.4|6699.4|6717.5|6699.5|6712.9|6694.9|0
1672164900000|2022-12-27 18:15:00|6717.5|6699.5|6717.5|6699.5|6719|6701|6717.5|6699.5|0
1672165200000|2022-12-27 18:20:00|6717.4|6699.4|6714.2|6696.2|6717.6|6699.6|6709.6|6691.6|0
1672165500000|2022-12-27 18:25:00|6714.3|6696.3|6714.5|6696.5|6714.8|6696.8|6707.2|6689.2|0
1672165800000|2022-12-27 18:30:00|6714.4|6696.4|6711.5|6693.5|6714.5|6696.5|6711.3|6693.3|0
1672166100000|2022-12-27 18:35:00|6711.6|6693.6|6715|6697|6716|6698|6711.6|6693.6|0
1672166400000|2022-12-27 18:40:00|6715.1|6697.1|6715.8|6697.8|6716.9|6698.9|6714.9|6696.9|0
1672166700000|2022-12-27 18:45:00|6715.7|6697.7|6712.4|6694.4|6715.7|6697.7|6710.8|6692.8|0
1672167000000|2022-12-27 18:50:00|6712.3|6694.3|6708.8|6690.8|6712.9|6694.9|6708.5|6690.5|0
1672167300000|2022-12-27 18:55:00|6708.9|6690.9|6707.9|6689.9|6708.9|6690.9|6704.1|6686.1|0
1672167600000|2022-12-27 19:00:00|6707.8|6689.8|6714.2|6696.2|6714.4|6696.4|6707.6|6689.6|0
1672167900000|2022-12-27 19:05:00|6714.1|6696.1|6715.3|6697.3|6716.7|6698.7|6714.1|6696.1|0
1672168200000|2022-12-27 19:10:00|6715.5|6697.5|6705.9|6687.9|6715.6|6697.6|6705.8|6687.8|0
1672168500000|2022-12-27 19:15:00|6705.8|6687.8|6704.2|6686.2|6706.3|6688.3|6701.5|6683.5|0
1672168800000|2022-12-27 19:20:00|6704.1|6686.1|6708.8|6690.8|6708.9|6690.9|6702.2|6684.2|0
1672169100000|2022-12-27 19:25:00|6708.7|6690.7|6705.2|6687.2|6710|6692|6703.4|6685.4|0
1672169400000|2022-12-27 19:30:00|6705.1|6687.1|6708.4|6690.4|6708.5|6690.5|6705|6687|0
1672169700000|2022-12-27 19:35:00|6708.5|6690.5|6704.3|6686.3|6709.3|6691.3|6704.2|6686.2|0
1672170000000|2022-12-27 19:40:00|6704.2|6686.2|6706.9|6688.9|6706.9|6688.9|6702.8|6684.8|0
1672170300000|2022-12-27 19:45:00|6707|6689|6711|6693|6712.6|6694.6|6707|6689|0
1672170600000|2022-12-27 19:50:00|6711.1|6693.1|6713.7|6695.7|6714.1|6696.1|6710.9|6692.9|0
1672170900000|2022-12-27 19:55:00|6713.6|6695.6|6716.2|6698.2|6717|6699|6713.4|6695.4|0
1672171200000|2022-12-27 20:00:00|6716.3|6698.3|6716.7|6698.7|6719.9|6701.9|6716.1|6698.1|0
1672171500000|2022-12-27 20:05:00|6716.8|6698.8|6722.3|6704.3|6722.4|6704.4|6716.7|6698.7|0
1672171800000|2022-12-27 20:10:00|6722.2|6704.2|6720.1|6702.1|6722.3|6704.3|6717.6|6699.6|0
1672172100000|2022-12-27 20:15:00|6720|6702|6718.2|6700.2|6723.7|6705.7|6718.2|6700.2|0
1672172400000|2022-12-27 20:20:00|6718.1|6700.1|6726.9|6708.9|6726.9|6708.9|6716.3|6698.3|0
1672172700000|2022-12-27 20:25:00|6726.1|6708.1|6724.6|6706.6|6727.9|6709.9|6724.1|6706.1|0
1672173000000|2022-12-27 20:30:00|6724.5|6706.5|6728.2|6710.2|6729.7|6711.7|6724.4|6706.4|0
1672173300000|2022-12-27 20:35:00|6728.1|6710.1|6733.8|6715.8|6734.1|6716.1|6727.9|6709.9|0
1672173600000|2022-12-27 20:40:00|6733.7|6715.7|6730.1|6712.1|6734.7|6716.7|6729.5|6711.5|0
1672173900000|2022-12-27 20:45:00|6730|6712|6725.6|6707.6|6730.1|6712.1|6723.6|6705.6|0
1672174200000|2022-12-27 20:50:00|6724.8|6706.8|6724.6|6706.6|6727.8|6709.8|6720.2|6702.2|0
1672174500000|2022-12-27 20:55:00|6724.4|6706.4|6728.8|6710.8|6733.3|6715.3|6723.5|6705.5|0
1672174800000|2022-12-27 21:00:00|6729|6711|6721.1|6703.1|6733.5|6715.5|6720.5|6702.5|0
1672175100000|2022-12-27 21:05:00|6720.9|6702.9|6722.5|6704.5|6722.8|6704.8|6720.2|6702.2|0
1672175400000|2022-12-27 21:10:00|6722.7|6704.7|6722.8|6704.8|6723.6|6705.6|6721.9|6703.9|0
1672175700000|2022-12-27 21:15:00|6722.5|6704.5|6722.8|6704.8|6723.9|6705.9|6722.5|6704.5|0
1672176000000|2022-12-27 21:20:00|6722.9|6704.9|6723.6|6705.6|6724.2|6706.2|6722.8|6704.8|0
1672176300000|2022-12-27 21:25:00|6723.4|6705.4|6723|6705|6723.6|6705.6|6722.5|6704.5|0
1672176600000|2022-12-27 21:30:00|6722.8|6704.8|6723.6|6705.6|6723.9|6705.9|6722.5|6704.5|0
1672176900000|2022-12-27 21:35:00|6723.4|6705.4|6722.5|6704.5|6723.4|6705.4|6722.2|6704.2|0
1672177200000|2022-12-27 21:40:00|6722.4|6704.4|6722.5|6704.5|6722.6|6704.6|6722.2|6704.2|0
1672177500000|2022-12-27 21:45:00|6722.7|6704.7|6723|6705|6723.2|6705.2|6722.2|6704.2|0
1672177800000|2022-12-27 21:50:00|6723.3|6705.3|6722.8|6704.8|6723.3|6705.3|6722.2|6704.2|0
1672178100000|2022-12-27 21:55:00|6722.5|6704.5|6722.5|6704.5|6723|6705|6722.3|6704.3|0
1672178400000|2022-12-27 22:00:00|6722.6|6704.6|6722.5|6704.5|6722.7|6704.7|6722.3|6704.3|0
1672178700000|2022-12-27 22:05:00|6722.6|6704.6|6722.6|6704.6|6722.7|6704.7|6722.6|6704.6|0
1672179300000|2022-12-27 22:15:00|6722.5|6704.5|6722.6|6704.6|6722.6|6704.6|6722.5|6704.5|0
1672179600000|2022-12-27 22:20:00|6722.7|6704.7|6722.6|6704.6|6722.8|6704.8|6722.6|6704.6|0
1672179900000|2022-12-27 22:25:00|6722.8|6704.8|6723|6705|6723|6705|6722.8|6704.8|0
1672180200000|2022-12-27 22:30:00|6722.7|6704.7|6722.6|6704.6|6722.7|6704.7|6722.6|6704.6|0
1672181100000|2022-12-27 22:45:00|6722.8|6704.8|6722.6|6704.6|6723.1|6705.1|6722.6|6704.6|0
1672181400000|2022-12-27 22:50:00|6722.7|6704.7|6723.4|6705.4|6723.4|6705.4|6722.6|6704.6|0
1672181700000|2022-12-27 22:55:00|6723.5|6705.5|6723.2|6705.2|6723.5|6705.5|6723.2|6705.2|0
1672182000000|2022-12-27 23:00:00|6723.3|6705.3|6723.1|6705.1|6724.3|6706.3|6721.6|6703.6|0
1672182300000|2022-12-27 23:05:00|6723.3|6705.3|6723.4|6705.4|6724.3|6706.3|6723.1|6705.1|0
1672182600000|2022-12-27 23:10:00|6723.5|6705.5|6724.5|6706.5|6724.5|6706.5|6723.5|6705.5|0
1672182900000|2022-12-27 23:15:00|6724.8|6706.8|6726.2|6708.2|6726.5|6708.5|6724.8|6706.8|0
1672183200000|2022-12-27 23:20:00|6726.1|6708.1|6726.9|6708.9|6726.9|6708.9|6725.7|6707.7|0
1672183500000|2022-12-27 23:25:00|6726.6|6708.6|6726|6708|6726.9|6708.9|6725.7|6707.7|0
1672183800000|2022-12-27 23:30:00|6726.2|6708.2|6726|6708|6727.3|6709.3|6725.6|6707.6|0
1672184100000|2022-12-27 23:35:00|6726.3|6708.3|6724.3|6706.3|6726.3|6708.3|6724.1|6706.1|0
1672184400000|2022-12-27 23:40:00|6724.6|6706.6|6722.9|6704.9|6725.7|6707.7|6722.9|6704.9|0
1672184700000|2022-12-27 23:45:00|6723.1|6705.1|6724.4|6706.4|6724.7|6706.7|6722.4|6704.4|0
1672185000000|2022-12-27 23:50:00|6725.4|6707.4|6724.3|6706.3|6725.4|6707.4|6724|6706|0
1672185300000|2022-12-27 23:55:00|6724.6|6706.6|6725.2|6707.2|6725.4|6707.4|6723.8|6705.8|0
1672185600000|2022-12-28 00:00:00|6726.6|6708.6|6734.4|6716.4|6735.4|6717.4|6726|6708|0
1672185900000|2022-12-28 00:05:00|6734.1|6716.1|6730.6|6712.6|6734.1|6716.1|6729.6|6711.6|0
1672186200000|2022-12-28 00:10:00|6730.7|6712.7|6731.7|6713.7|6731.7|6713.7|6730.3|6712.3|0
1672186500000|2022-12-28 00:15:00|6731.5|6713.5|6731|6713|6731.7|6713.7|6729|6711|0
1672186800000|2022-12-28 00:20:00|6731.1|6713.1|6728.8|6710.8|6731.9|6713.9|6728.7|6710.7|0
1672187100000|2022-12-28 00:25:00|6728.6|6710.6|6729.6|6711.6|6729.7|6711.7|6728.6|6710.6|0
1672187400000|2022-12-28 00:30:00|6729.5|6711.5|6729.1|6711.1|6730.1|6712.1|6726.9|6708.9|0
1672187700000|2022-12-28 00:35:00|6728.9|6710.9|6731|6713|6731|6713|6728.6|6710.6|0
1672188000000|2022-12-28 00:40:00|6731.1|6713.1|6733|6715|6733|6715|6730.2|6712.2|0
1672188300000|2022-12-28 00:45:00|6732.7|6714.7|6726.1|6708.1|6732.7|6714.7|6726.1|6708.1|0
1672188600000|2022-12-28 00:50:00|6725.8|6707.8|6715.8|6697.8|6726.7|6708.7|6713.8|6695.8|0
1672188900000|2022-12-28 00:55:00|6715.9|6697.9|6704.8|6686.8|6716.1|6698.1|6704.5|6686.5|0
1672189200000|2022-12-28 01:00:00|6704.5|6686.5|6701.2|6683.2|6705.8|6687.8|6700.1|6682.1|0
1672189500000|2022-12-28 01:05:00|6700.9|6682.9|6709.2|6691.2|6710.1|6692.1|6700.2|6682.2|0
1672189800000|2022-12-28 01:10:00|6709.4|6691.4|6713.8|6695.8|6714.9|6696.9|6708.9|6690.9|0
1672190100000|2022-12-28 01:15:00|6719.7|6701.7|6715|6709|6761|6755|6697|6691|4613
1672190400000|2022-12-28 01:20:00|6714|6708|6718|6712|6729|6723|6708|6702|3089
1672190700000|2022-12-28 01:25:00|6716|6710|6739|6733|6739|6733|6714|6708|2331
1672191000000|2022-12-28 01:30:00|6741|6735|6773|6767|6792|6786|6736|6730|8622
1672191300000|2022-12-28 01:35:00|6775|6769|6758|6752|6784|6778|6756|6750|9130
1672191600000|2022-12-28 01:40:00|6760|6754|6763|6757|6767|6761|6737|6731|14727
1672191900000|2022-12-28 01:45:00|6762|6756|6789|6783|6789|6783|6752|6746|4169
1672192200000|2022-12-28 01:50:00|6788|6782|6777|6771|6790|6784|6769|6763|4098
1672192500000|2022-12-28 01:55:00|6776|6770|6797|6791|6806|6800|6774|6768|2978
1672192800000|2022-12-28 02:00:00|6799|6793|6824|6818|6826|6820|6797|6791|4524
1672193100000|2022-12-28 02:05:00|6825|6819|6814|6808|6831|6825|6811|6805|13119
1672193400000|2022-12-28 02:10:00|6813|6807|6816|6810|6816|6810|6805|6799|2536
1672193700000|2022-12-28 02:15:00|6817|6811|6833|6827|6833|6827|6813|6807|2631
1672194000000|2022-12-28 02:20:00|6832|6826|6827|6821|6844|6838|6827|6821|3282
1672194300000|2022-12-28 02:25:00|6826|6820|6837|6831|6841|6835|6823|6817|9618
1672194600000|2022-12-28 02:30:00|6838|6832|6827|6821|6843|6837|6827|6821|3554
1672194900000|2022-12-28 02:35:00|6828|6822|6821|6815|6831|6825|6820|6814|2654
1672195200000|2022-12-28 02:40:00|6820|6814|6826|6820|6830|6824|6819|6813|2092
1672195500000|2022-12-28 02:45:00|6828|6822|6823|6817|6830|6824|6817|6811|2055
1672195800000|2022-12-28 02:50:00|6824|6818|6820|6814|6832|6826|6817|6811|1639
1672196100000|2022-12-28 02:55:00|6819|6813|6817|6811|6823|6817|6815|6809|1492
1672196400000|2022-12-28 03:00:00|6818|6812|6821|6815|6827|6821|6816|6810|5988
1672196700000|2022-12-28 03:05:00|6820|6814|6826|6820|6831|6825|6819|6813|1712
1672197000000|2022-12-28 03:10:00|6827|6821|6829|6823|6833|6827|6823|6817|1291
1672197300000|2022-12-28 03:15:00|6830|6824|6838|6832|6838|6832|6829|6823|2589
1672197600000|2022-12-28 03:20:00|6839|6833|6850|6844|6851|6845|6836|6830|1420
1672197900000|2022-12-28 03:25:00|6851|6845|6837|6831|6851|6845|6837|6831|1550
1672198200000|2022-12-28 03:30:00|6838|6832|6840|6834|6844|6838|6836|6830|1754
1672198500000|2022-12-28 03:35:00|6839|6833|6835|6829|6849|6843|6835|6829|4092
1672198800000|2022-12-28 03:40:00|6834|6828|6836|6830|6836|6830|6828|6822|10352
1672199100000|2022-12-28 03:45:00|6837|6831|6828|6822|6838|6832|6828|6822|1164
1672199400000|2022-12-28 03:50:00|6829|6823|6819|6813|6829|6823|6818|6812|1087
1672199700000|2022-12-28 03:55:00|6820|6814|6821|6815|6824|6818|6820|6814|2368
1672200000000|2022-12-28 04:00:00|6825.2|6807.2|6826.1|6808.1|6827.6|6809.6|6825.2|6807.2|0
1672200300000|2022-12-28 04:05:00|6825.9|6807.9|6825|6807|6826.1|6808.1|6825|6807|0
1672200600000|2022-12-28 04:10:00|6825.2|6807.2|6825.2|6807.2|6825.6|6807.6|6824.7|6806.7|0
1672200900000|2022-12-28 04:15:00|6825|6807|6826|6808|6826.6|6808.6|6825|6807|0
1672201200000|2022-12-28 04:20:00|6825.9|6807.9|6825.7|6807.7|6826.6|6808.6|6825.7|6807.7|0
1672201500000|2022-12-28 04:25:00|6825.8|6807.8|6826.3|6808.3|6826.3|6808.3|6825.7|6807.7|0
1672201800000|2022-12-28 04:30:00|6826.6|6808.6|6826.8|6808.8|6826.8|6808.8|6825.7|6807.7|0
1672202100000|2022-12-28 04:35:00|6826.6|6808.6|6825.2|6807.2|6826.7|6808.7|6824.6|6806.6|0
1672202400000|2022-12-28 04:40:00|6824.9|6806.9|6825.8|6807.8|6826.1|6808.1|6824.6|6806.6|0
1672202700000|2022-12-28 04:45:00|6826.1|6808.1|6826.4|6808.4|6827.2|6809.2|6826.1|6808.1|0
1672203000000|2022-12-28 04:50:00|6826.2|6808.2|6826.6|6808.6|6826.9|6808.9|6826.1|6808.1|0
1672203300000|2022-12-28 04:55:00|6826.8|6808.8|6826.6|6808.6|6827.5|6809.5|6826.4|6808.4|0
1672203600000|2022-12-28 05:00:00|6827.2|6809.2|6806|6800|6828|6822|6803|6797|7754
1672203900000|2022-12-28 05:05:00|6805|6799|6799|6793|6809|6803|6797|6791|1921
1672204200000|2022-12-28 05:10:00|6800|6794|6793|6787|6801|6795|6789|6783|2971
1672204500000|2022-12-28 05:15:00|6794|6788|6772|6766|6794|6788|6771|6765|4490
1672204800000|2022-12-28 05:20:00|6771|6765|6793|6787|6794|6788|6766|6760|2838
1672205100000|2022-12-28 05:25:00|6792|6786|6784|6778|6795|6789|6779|6773|6263
1672205400000|2022-12-28 05:30:00|6785|6779|6760|6754|6785|6779|6757|6751|864
1672205700000|2022-12-28 05:35:00|6761|6755|6750|6744|6768|6762|6749|6743|2453
1672206000000|2022-12-28 05:40:00|6749|6743|6759|6753|6763|6757|6742|6736|5492
1672206300000|2022-12-28 05:45:00|6758|6752|6755|6749|6762|6756|6745|6739|6874
1672206600000|2022-12-28 05:50:00|6754|6748|6756|6750|6760|6754|6750|6744|5772
1672206900000|2022-12-28 05:55:00|6757|6751|6754|6748|6757|6751|6747|6741|5646
1672207200000|2022-12-28 06:00:00|6755|6749|6761|6755|6763|6757|6749|6743|1056
1672207500000|2022-12-28 06:05:00|6760|6754|6748|6742|6762|6756|6743|6737|964
1672207800000|2022-12-28 06:10:00|6749|6743|6740|6734|6754|6748|6739|6733|2249
1672208100000|2022-12-28 06:15:00|6739|6733|6744|6738|6750|6744|6738|6732|1896
1672208400000|2022-12-28 06:20:00|6745|6739|6748|6742|6753|6747|6743|6737|1199
1672208700000|2022-12-28 06:25:00|6749|6743|6751|6745|6754|6748|6747|6741|1219
1672209000000|2022-12-28 06:30:00|6750|6744|6746|6740|6750|6744|6742|6736|1150
1672209300000|2022-12-28 06:35:00|6745|6739|6757|6751|6757|6751|6745|6739|2067
1672209600000|2022-12-28 06:40:00|6758|6752|6757|6751|6762|6756|6753|6747|1459
1672209900000|2022-12-28 06:45:00|6758|6752|6763|6757|6763|6757|6753|6747|1194
1672210200000|2022-12-28 06:50:00|6764|6758|6757|6751|6766|6760|6756|6750|1185
1672210500000|2022-12-28 06:55:00|6758|6752|6760|6754|6761|6755|6752|6746|1165
1672210800000|2022-12-28 07:00:00|6761|6755|6757|6751|6764|6758|6751|6745|2115
1672211100000|2022-12-28 07:05:00|6756|6750|6766|6760|6766|6760|6754|6748|4844
1672211400000|2022-12-28 07:10:00|6765|6759|6761|6755|6767|6761|6760|6754|1732
1672211700000|2022-12-28 07:15:00|6762|6756|6772|6766|6777|6771|6760|6754|1665
1672212000000|2022-12-28 07:20:00|6771|6765|6769|6763|6773|6767|6760|6754|1373
1672212300000|2022-12-28 07:25:00|6768|6762|6755|6749|6770|6764|6753|6747|1883
1672212600000|2022-12-28 07:30:00|6756|6750|6767|6761|6768|6762|6754|6748|1937
1672212900000|2022-12-28 07:35:00|6768|6762|6777|6771|6782|6776|6768|6762|2693
1672213200000|2022-12-28 07:40:00|6778|6772|6762|6756|6779|6773|6761|6755|1207
1672213500000|2022-12-28 07:45:00|6763|6757|6775|6769|6776|6770|6761|6755|1381
1672213800000|2022-12-28 07:50:00|6776|6770|6771|6765|6777|6771|6765|6759|3489
1672214100000|2022-12-28 07:55:00|6770|6764|6772|6766|6773|6767|6765|6759|2781
1672214400000|2022-12-28 08:00:00|6771|6765|6788|6782|6790|6784|6770|6764|2383
1672214700000|2022-12-28 08:05:00|6789|6783|6790|6784|6792|6786|6783|6777|2661
1672215000000|2022-12-28 08:10:00|6791|6785|6788|6782|6795|6789|6785|6779|4312
1672215300000|2022-12-28 08:15:00|6789|6783|6804|6798|6804|6798|6787|6781|13778
1672215600000|2022-12-28 08:20:00|6802|6796|6804|6798|6813|6807|6802|6796|5023
1672215900000|2022-12-28 08:25:00|6803|6797|6818|6812|6818|6812|6800|6794|1313
1672216200000|2022-12-28 08:30:00|6822.5|6804.5|6822.1|6804.1|6823.6|6805.6|6820.5|6802.5|0
1672216500000|2022-12-28 08:35:00|6822.2|6804.2|6820.8|6802.8|6822.7|6804.7|6820.3|6802.3|0
1672216800000|2022-12-28 08:40:00|6820.6|6802.6|6818.3|6800.3|6821.6|6803.6|6818|6800|0
1672217100000|2022-12-28 08:45:00|6818.6|6800.6|6816.9|6798.9|6819.1|6801.1|6816.3|6798.3|0
1672217400000|2022-12-28 08:50:00|6816.7|6798.7|6816.7|6798.7|6818.2|6800.2|6815.9|6797.9|0
1672217700000|2022-12-28 08:55:00|6816.8|6798.8|6815|6797|6817.2|6799.2|6815|6797|0
1672218000000|2022-12-28 09:00:00|6814.8|6796.8|6814.2|6796.2|6816.4|6798.4|6813.7|6795.7|0
1672218300000|2022-12-28 09:05:00|6814.1|6796.1|6811.8|6793.8|6814.6|6796.6|6811.5|6793.5|0
1672218600000|2022-12-28 09:10:00|6811.6|6793.6|6804.4|6786.4|6811.8|6793.8|6804.4|6786.4|0
1672218900000|2022-12-28 09:15:00|6803|6797|6798|6792|6807|6801|6798|6792|543
1672219200000|2022-12-28 09:20:00|6796|6790|6787|6781|6797|6791|6786|6780|359
1672219500000|2022-12-28 09:25:00|6786|6780|6785|6779|6788|6782|6783|6777|248
1672219800000|2022-12-28 09:30:00|6784|6778|6789|6783|6791|6785|6784|6778|257
1672220100000|2022-12-28 09:35:00|6788|6782|6793|6787|6795|6789|6788|6782|122
1672220400000|2022-12-28 09:40:00|6792|6786|6789|6783|6793|6787|6788|6782|57
1672220700000|2022-12-28 09:45:00|6790|6784|6792|6786|6793|6787|6790|6784|18
1672221000000|2022-12-28 09:50:00|6791|6785|6795|6789|6795|6789|6791|6785|7
1672221300000|2022-12-28 09:55:00|6791|6785|6792|6786|6793|6787|6791|6785|10
1672221600000|2022-12-28 10:00:00|6793|6787|6795|6789|6796|6790|6792|6786|48
1672221900000|2022-12-28 10:05:00|6796|6790|6796|6790|6797|6791|6795|6789|70
1672222200000|2022-12-28 10:10:00|6795|6789|6798|6792|6798|6792|6794|6788|45
1672222500000|2022-12-28 10:15:00|6797|6791|6796|6790|6798|6792|6795|6789|24
1672222800000|2022-12-28 10:20:00|6798|6792|6797|6791|6798|6792|6797|6791|33
1672223100000|2022-12-28 10:25:00|6798|6792|6798|6792|6800|6794|6797|6791|45
1672223400000|2022-12-28 10:30:00|6799|6793|6798|6792|6799|6793|6796|6790|122
1672223700000|2022-12-28 10:35:00|6797|6791|6799|6793|6800|6794|6795|6789|32
1672224000000|2022-12-28 10:40:00|6800|6794|6801|6795|6801|6795|6800|6794|15
1672224300000|2022-12-28 10:45:00|6802|6796|6800|6794|6803|6797|6800|6794|45
1672224600000|2022-12-28 10:50:00|6802|6796|6802|6796|6803|6797|6800|6794|115
1672224900000|2022-12-28 10:55:00|6803|6797|6805|6799|6807|6801|6801|6795|99
1672225200000|2022-12-28 11:00:00|6804.5|6798.5|6806.5|6800.5|6809|6803|6804.5|6798.5|140
1672225500000|2022-12-28 11:05:00|6808.5|6802.5|6801.5|6795.5|6808.5|6802.5|6801.5|6795.5|56
1672225800000|2022-12-28 11:10:00|6800.5|6794.5|6801|6795|6802.5|6796.5|6799.5|6793.5|38
1672226100000|2022-12-28 11:15:00|6801.5|6795.5|6794.5|6788.5|6801.5|6795.5|6794.5|6788.5|35
1672226400000|2022-12-28 11:20:00|6795.5|6789.5|6796.5|6790.5|6797|6791|6794.5|6788.5|25
1672226700000|2022-12-28 11:25:00|6797|6791|6793.5|6787.5|6797.5|6791.5|6792.5|6786.5|38
1672227000000|2022-12-28 11:30:00|6795.5|6789.5|6796|6790|6798.5|6792.5|6794|6788|47
1672227300000|2022-12-28 11:35:00|6796.5|6790.5|6795|6789|6798.5|6792.5|6795|6789|49
1672227600000|2022-12-28 11:40:00|6795.5|6789.5|6798.5|6792.5|6798.5|6792.5|6794.5|6788.5|24
1672227900000|2022-12-28 11:45:00|6799|6793|6799.5|6793.5|6801.5|6795.5|6797.5|6791.5|52
1672228200000|2022-12-28 11:50:00|6800|6794|6800.5|6794.5|6802|6796|6798|6792|19
1672228500000|2022-12-28 11:55:00|6801|6795|6800.5|6794.5|6802.5|6796.5|6800|6794|14
1672228800000|2022-12-28 12:00:00|6801|6795|6799.5|6793.5|6801.5|6795.5|6798.5|6792.5|18
1672229100000|2022-12-28 12:05:00|6799|6793|6800.5|6794.5|6802.5|6796.5|6798.5|6792.5|58
1672229400000|2022-12-28 12:10:00|6800|6794|6800|6794|6801.5|6795.5|6798.5|6792.5|48
1672229700000|2022-12-28 12:15:00|6799.5|6793.5|6800.5|6794.5|6802|6796|6799.5|6793.5|25
1672230000000|2022-12-28 12:20:00|6801.5|6795.5|6803|6797|6803.5|6797.5|6799.5|6793.5|127
1672230300000|2022-12-28 12:25:00|6803.5|6797.5|6805.5|6799.5|6806|6800|6801.5|6795.5|21
1672230600000|2022-12-28 12:30:00|6806|6800|6806.5|6800.5|6809.5|6803.5|6805.5|6799.5|39
1672230900000|2022-12-28 12:35:00|6807|6801|6807.5|6801.5|6808.5|6802.5|6807|6801|32
1672231200000|2022-12-28 12:40:00|6807|6801|6808.5|6802.5|6809|6803|6804.5|6798.5|52
1672231500000|2022-12-28 12:45:00|6809|6803|6808.5|6802.5|6810|6804|6807.5|6801.5|20
1672231800000|2022-12-28 12:50:00|6808|6802|6807.5|6801.5|6808|6802|6804.5|6798.5|230
1672232100000|2022-12-28 12:55:00|6808.5|6802.5|6807.5|6801.5|6809.5|6803.5|6807|6801|6
1672232400000|2022-12-28 13:00:00|6809|6803|6807.5|6801.5|6810|6804|6806.5|6800.5|55
1672232700000|2022-12-28 13:05:00|6808|6802|6808|6802|6808.5|6802.5|6806.5|6800.5|28
1672233000000|2022-12-28 13:10:00|6808.5|6802.5|6807.5|6801.5|6808.5|6802.5|6807.5|6801.5|18
1672233300000|2022-12-28 13:15:00|6806.5|6800.5|6803.5|6797.5|6809|6803|6803.5|6797.5|15
1672233600000|2022-12-28 13:20:00|6804|6798|6805.5|6799.5|6815.5|6809.5|6802.5|6796.5|116
1672233900000|2022-12-28 13:25:00|6805|6799|6804.5|6798.5|6806|6800|6804.5|6798.5|33
1672234200000|2022-12-28 13:30:00|6804|6798|6800.5|6794.5|6804.5|6798.5|6800|6794|99
1672234500000|2022-12-28 13:35:00|6801|6795|6801.5|6795.5|6804.5|6798.5|6800|6794|28
1672234800000|2022-12-28 13:40:00|6801|6795|6794|6788|6801.5|6795.5|6793.5|6787.5|18
1672235100000|2022-12-28 13:45:00|6794.5|6788.5|6794.5|6788.5|6797.5|6791.5|6793.5|6787.5|19
1672235400000|2022-12-28 13:50:00|6795|6789|6797.5|6791.5|6797.5|6791.5|6792.5|6786.5|19
1672235700000|2022-12-28 13:55:00|6798|6792|6802|6796|6802.5|6796.5|6797.5|6791.5|16
1672236000000|2022-12-28 14:00:00|6801.5|6795.5|6802.5|6796.5|6805|6799|6801|6795|15
1672236300000|2022-12-28 14:05:00|6802|6796|6797|6791|6802.5|6796.5|6797|6791|28
1672236600000|2022-12-28 14:10:00|6797.5|6791.5|6795.5|6789.5|6797.5|6791.5|6794.5|6788.5|30
1672236900000|2022-12-28 14:15:00|6795|6789|6790.5|6784.5|6797|6791|6790|6784|42
1672237200000|2022-12-28 14:20:00|6790|6784|6787.5|6781.5|6790|6784|6787|6781|55
1672237500000|2022-12-28 14:25:00|6786|6780|6780.5|6774.5|6787.5|6781.5|6780.5|6774.5|120
1672237800000|2022-12-28 14:30:00|6780|6774|6778.5|6772.5|6796|6790|6764|6758|610
1672238100000|2022-12-28 14:35:00|6778|6772|6769|6763|6786|6780|6767.5|6761.5|266
1672238400000|2022-12-28 14:40:00|6769.5|6763.5|6765.5|6759.5|6780.5|6774.5|6765.5|6759.5|275
1672238700000|2022-12-28 14:45:00|6766|6760|6760|6754|6766|6760|6752.5|6746.5|283
1672239000000|2022-12-28 14:50:00|6760.5|6754.5|6756|6750|6760.5|6754.5|6746|6740|298
1672239300000|2022-12-28 14:55:00|6756.5|6750.5|6750|6744|6760.5|6754.5|6747.5|6741.5|236
1672239600000|2022-12-28 15:00:00|6750.5|6744.5|6736|6730|6755.5|6749.5|6736|6730|215
1672239900000|2022-12-28 15:05:00|6736.5|6730.5|6733.5|6727.5|6741|6735|6724.5|6718.5|387
1672240200000|2022-12-28 15:10:00|6733|6727|6730|6724|6735.5|6729.5|6725.5|6719.5|236
1672240500000|2022-12-28 15:15:00|6731|6725|6724.5|6718.5|6732.5|6726.5|6719.5|6713.5|323
1672240800000|2022-12-28 15:20:00|6725|6719|6716|6710|6726|6720|6715.5|6709.5|318
1672241100000|2022-12-28 15:25:00|6716.5|6710.5|6701|6695|6717|6711|6695|6689|416
1672241400000|2022-12-28 15:30:00|6700.5|6694.5|6684.5|6678.5|6703|6697|6684.5|6678.5|460
1672241700000|2022-12-28 15:35:00|6683.5|6677.5|6681.5|6675.5|6684.5|6678.5|6674|6668|264
1672242000000|2022-12-28 15:40:00|6682|6676|6688|6682|6692|6686|6681.5|6675.5|416
1672242300000|2022-12-28 15:45:00|6687.5|6681.5|6681.5|6675.5|6690.5|6684.5|6678.5|6672.5|226
1672242600000|2022-12-28 15:50:00|6680.5|6674.5|6677.5|6671.5|6686.5|6680.5|6675|6669|298
1672242900000|2022-12-28 15:55:00|6676.5|6670.5|6665|6659|6679|6673|6663|6657|226
1672243200000|2022-12-28 16:00:00|6664.5|6658.5|6668.5|6662.5|6670|6664|6664|6658|261
1672243500000|2022-12-28 16:05:00|6669|6663|6664.5|6658.5|6669.5|6663.5|6661|6655|280
1672243800000|2022-12-28 16:10:00|6664|6658|6653.5|6647.5|6665.5|6659.5|6652.5|6646.5|272
1672244100000|2022-12-28 16:15:00|6653|6647|6661.5|6655.5|6661.5|6655.5|6649.5|6643.5|400
1672244400000|2022-12-28 16:20:00|6660|6654|6663|6657|6666.5|6660.5|6659|6653|592
1672244700000|2022-12-28 16:25:00|6662.5|6656.5|6657|6651|6663.5|6657.5|6651.5|6645.5|380
1672245000000|2022-12-28 16:30:00|6656.5|6650.5|6658.5|6652.5|6661.5|6655.5|6655.5|6649.5|228
1672245300000|2022-12-28 16:35:00|6659|6653|6654.5|6648.5|6665|6659|6651.5|6645.5|304
1672245600000|2022-12-28 16:40:00|6655.5|6649.5|6665|6659|6668.5|6662.5|6654|6648|141
1672245900000|2022-12-28 16:45:00|6664.5|6658.5|6655|6649|6666|6660|6654|6648|80
1672246200000|2022-12-28 16:50:00|6655.5|6649.5|6665.5|6659.5|6666.5|6660.5|6655|6649|41
1672246500000|2022-12-28 16:55:00|6665|6659|6668|6662|6670.5|6664.5|6663.5|6657.5|59
1672246800000|2022-12-28 17:00:00|6666|6660|6659|6653|6671|6665|6659|6653|239
1672247100000|2022-12-28 17:05:00|6660|6654|6669|6663|6670|6664|6658|6652|265
1672247400000|2022-12-28 17:10:00|6672|6666|6664|6658|6673|6667|6662|6656|178
1672247700000|2022-12-28 17:15:00|6663|6657|6661|6655|6665|6659|6658|6652|256
1672248000000|2022-12-28 17:20:00|6660|6654|6662|6656|6662|6656|6658|6652|206
1672248300000|2022-12-28 17:25:00|6663|6657|6669|6663|6671|6665|6662|6656|71
1672248600000|2022-12-28 17:30:00|6670|6664|6673|6667|6675|6669|6669|6663|102
1672248900000|2022-12-28 17:35:00|6672|6666|6672|6666|6676|6670|6672|6666|88
1672249200000|2022-12-28 17:40:00|6673|6667|6677|6671|6678|6672|6672|6666|146
1672249500000|2022-12-28 17:45:00|6675|6669|6679|6673|6679|6673|6675|6669|83
1672249800000|2022-12-28 17:50:00|6678|6672|6685|6679|6685|6679|6678|6672|101
1672250100000|2022-12-28 17:55:00|6684|6678|6690|6684|6690|6684|6683|6677|150
1672250400000|2022-12-28 18:00:00|6689|6683|6691|6685|6694|6688|6689|6683|139
1672250700000|2022-12-28 18:05:00|6690|6684|6689|6683|6692|6686|6689|6683|69
1672251000000|2022-12-28 18:10:00|6690|6684|6694|6688|6697|6691|6690|6684|98
1672251300000|2022-12-28 18:15:00|6693|6687|6686|6680|6696|6690|6686|6680|25
1672251600000|2022-12-28 18:20:00|6685|6679|6683|6677|6685|6679|6679|6673|42
1672251900000|2022-12-28 18:25:00|6682|6676|6684|6678|6689|6683|6682|6676|44
1672252200000|2022-12-28 18:30:00|6683|6677|6674|6668|6684|6678|6673|6667|83
1672252500000|2022-12-28 18:35:00|6673|6667|6672|6666|6675|6669|6672|6666|88
1672252800000|2022-12-28 18:40:00|6673|6667|6671|6665|6677|6671|6671|6665|67
1672253100000|2022-12-28 18:45:00|6673|6667|6673|6667|6676|6670|6669|6663|79
1672253400000|2022-12-28 18:50:00|6672|6666|6669|6663|6674|6668|6667|6661|56
1672253700000|2022-12-28 18:55:00|6667|6661|6675.7|6657.7|6675.7|6663|6667|6657.7|86
1672254000000|2022-12-28 19:00:00|6675.8|6657.8|6674.5|6656.5|6678.9|6660.9|6674.4|6656.4|0
1672254300000|2022-12-28 19:05:00|6674.4|6656.4|6669.8|6651.8|6675.8|6657.8|6669.5|6651.5|0
1672254600000|2022-12-28 19:10:00|6670|6652|6673|6655|6673.1|6655.1|6668.4|6650.4|0
1672254900000|2022-12-28 19:15:00|6672.9|6654.9|6672.9|6654.9|6673.5|6655.5|6669.7|6651.7|0
1672255200000|2022-12-28 19:20:00|6672.8|6654.8|6669.5|6651.5|6673|6655|6664.9|6646.9|0
1672255500000|2022-12-28 19:25:00|6669.6|6651.6|6668.4|6650.4|6669.8|6651.8|6666.3|6648.3|0
1672255800000|2022-12-28 19:30:00|6668.3|6650.3|6661.3|6643.3|6668.4|6650.4|6661.2|6643.2|0
1672256100000|2022-12-28 19:35:00|6661.4|6643.4|6661|6643|6661.4|6643.4|6658.2|6640.2|0
1672256400000|2022-12-28 19:40:00|6661.1|6643.1|6670.1|6652.1|6671.9|6653.9|6661|6643|0
1672256700000|2022-12-28 19:45:00|6670.2|6652.2|6670.5|6652.5|6674|6656|6670.2|6652.2|0
1672257000000|2022-12-28 19:50:00|6670.4|6652.4|6668.4|6650.4|6670.4|6652.4|6667.2|6649.2|0
1672257300000|2022-12-28 19:55:00|6668.3|6650.3|6667|6649|6669.4|6651.4|6665.9|6647.9|0
1672257600000|2022-12-28 20:00:00|6666.9|6648.9|6658.8|6640.8|6667.1|6649.1|6657.9|6639.9|0
1672257900000|2022-12-28 20:05:00|6658.9|6640.9|6656.9|6638.9|6660.4|6642.4|6656.8|6638.8|0
1672258200000|2022-12-28 20:10:00|6657|6639|6650.5|6632.5|6657.7|6639.7|6650.4|6632.4|0
1672258500000|2022-12-28 20:15:00|6650.3|6632.3|6654.7|6636.7|6658.6|6640.6|6648.4|6630.4|0
1672258800000|2022-12-28 20:20:00|6654.6|6636.6|6652.9|6634.9|6655|6637|6651.6|6633.6|0
1672259100000|2022-12-28 20:25:00|6653|6635|6669.5|6651.5|6669.9|6651.9|6652.9|6634.9|0
1672259400000|2022-12-28 20:30:00|6669.4|6651.4|6669.9|6651.9|6674|6656|6669.4|6651.4|0
1672259700000|2022-12-28 20:35:00|6670|6652|6667|6649|6670.3|6652.3|6664|6646|0
1672260000000|2022-12-28 20:40:00|6667.1|6649.1|6668.1|6650.1|6672.2|6654.2|6666.6|6648.6|0
1672260300000|2022-12-28 20:45:00|6667.2|6649.2|6667.4|6649.4|6669.4|6651.4|6666.1|6648.1|0
1672260600000|2022-12-28 20:50:00|6667.7|6649.7|6666.1|6648.1|6668.4|6650.4|6662.5|6644.5|0
1672260900000|2022-12-28 20:55:00|6666|6648|6665.8|6647.8|6667.8|6649.8|6659.6|6641.6|0
1672261200000|2022-12-28 21:00:00|6666.1|6648.1|6665|6647|6668.4|6650.4|6663.8|6645.8|0
1672261500000|2022-12-28 21:05:00|6665.2|6647.2|6671.3|6653.3|6671.3|6653.3|6665.2|6647.2|0
1672261800000|2022-12-28 21:10:00|6671|6653|6669.8|6651.8|6672.4|6654.4|6669.8|6651.8|0
1672262100000|2022-12-28 21:15:00|6670|6652|6669.5|6651.5|6671|6653|6669.3|6651.3|0
1672262400000|2022-12-28 21:20:00|6669.8|6651.8|6667.8|6649.8|6669.8|6651.8|6667.5|6649.5|0
1672262700000|2022-12-28 21:25:00|6666.8|6648.8|6667|6649|6667.3|6649.3|6665.8|6647.8|0
1672263000000|2022-12-28 21:30:00|6667.1|6649.1|6667|6649|6667.8|6649.8|6666.4|6648.4|0
1672263300000|2022-12-28 21:35:00|6667.1|6649.1|6667.8|6649.8|6668.1|6650.1|6666.1|6648.1|0
1672263600000|2022-12-28 21:40:00|6667.7|6649.7|6669|6651|6669|6651|6667.7|6649.7|0
1672263900000|2022-12-28 21:45:00|6669.1|6651.1|6669.3|6651.3|6669.5|6651.5|6668.7|6650.7|0
1672264200000|2022-12-28 21:50:00|6669|6651|6668.8|6650.8|6669.5|6651.5|6668.5|6650.5|0
1672264500000|2022-12-28 21:55:00|6669|6651|6669.5|6651.5|6669.9|6651.9|6668.5|6650.5|0
1672264800000|2022-12-28 22:00:00|6669.3|6651.3|6669|6651|6669.5|6651.5|6669|6651|0
1672265100000|2022-12-28 22:05:00|6669.1|6651.1|6668.9|6650.9|6669.1|6651.1|6668.8|6650.8|0
1672265400000|2022-12-28 22:10:00|6669.3|6651.3|6669.6|6651.6|6669.6|6651.6|6669|6651|0
1672265700000|2022-12-28 22:15:00|6669.5|6651.5|6669.3|6651.3|6669.5|6651.5|6669.1|6651.1|0
1672266000000|2022-12-28 22:20:00|6669.1|6651.1|6669.8|6651.8|6669.8|6651.8|6669|6651|0
1672266300000|2022-12-28 22:25:00|6670|6652|6669.9|6651.9|6670.1|6652.1|6669.9|6651.9|0
1672266600000|2022-12-28 22:30:00|6670|6652|6670.3|6652.3|6670.3|6652.3|6670|6652|0
1672266900000|2022-12-28 22:35:00|6670.2|6652.2|6670.3|6652.3|6670.3|6652.3|6670.2|6652.2|0
1672267200000|2022-12-28 22:40:00|6670.5|6652.5|6670.8|6652.8|6670.8|6652.8|6670.5|6652.5|0
1672267500000|2022-12-28 22:45:00|6671|6653|6671.1|6653.1|6671.4|6653.4|6670.9|6652.9|0
1672267800000|2022-12-28 22:50:00|6671.2|6653.2|6670.9|6652.9|6671.5|6653.5|6670.6|6652.6|0
1672268100000|2022-12-28 22:55:00|6670.8|6652.8|6670.5|6652.5|6670.8|6652.8|6670.5|6652.5|0
1672268400000|2022-12-28 23:00:00|6670.2|6652.2|6671.5|6653.5|6673.7|6655.7|6669.9|6651.9|0
1672268700000|2022-12-28 23:05:00|6671.4|6653.4|6671.4|6653.4|6672|6654|6670|6652|0
1672269000000|2022-12-28 23:10:00|6671.7|6653.7|6670.6|6652.6|6672.3|6654.3|6670.2|6652.2|0
1672269300000|2022-12-28 23:15:00|6670.5|6652.5|6669.2|6651.2|6670.5|6652.5|6668|6650|0
1672269600000|2022-12-28 23:20:00|6669|6651|6669.1|6651.1|6669.7|6651.7|6668.6|6650.6|0
1672269900000|2022-12-28 23:25:00|6668.9|6650.9|6670|6652|6670.9|6652.9|6668|6650|0
1672270200000|2022-12-28 23:30:00|6669.9|6651.9|6672.3|6654.3|6672.6|6654.6|6669.7|6651.7|0
1672270500000|2022-12-28 23:35:00|6672.1|6654.1|6672.3|6654.3|6672.9|6654.9|6672|6654|0
1672270800000|2022-12-28 23:40:00|6672.1|6654.1|6672.6|6654.6|6673.3|6655.3|6672|6654|0
1672271100000|2022-12-28 23:45:00|6672.3|6654.3|6670.9|6652.9|6672.7|6654.7|6670.7|6652.7|0
1672271400000|2022-12-28 23:50:00|6670.7|6652.7|6671.7|6653.7|6672.3|6654.3|6669.7|6651.7|0
1672271700000|2022-12-28 23:55:00|6672|6654|6670.9|6652.9|6672.3|6654.3|6670.9|6652.9|0
1672272000000|2022-12-29 00:00:00|6671.2|6653.2|6672.4|6654.4|6672.6|6654.6|6670.9|6652.9|0
1672272300000|2022-12-29 00:05:00|6672.1|6654.1|6671.5|6653.5|6672.6|6654.6|6671.5|6653.5|0
1672272600000|2022-12-29 00:10:00|6671.2|6653.2|6668.6|6650.6|6671.5|6653.5|6668.5|6650.5|0
1672272900000|2022-12-29 00:15:00|6668.8|6650.8|6667.8|6649.8|6669.2|6651.2|6665.7|6647.7|0
1672273200000|2022-12-29 00:20:00|6668.1|6650.1|6669.1|6651.1|6669.6|6651.6|6667.8|6649.8|0
1672273500000|2022-12-29 00:25:00|6669|6651|6666.9|6648.9|6669.5|6651.5|6666.1|6648.1|0
1672273800000|2022-12-29 00:30:00|6666.7|6648.7|6666|6648|6667.4|6649.4|6666|6648|0
1672274100000|2022-12-29 00:35:00|6666.2|6648.2|6669.3|6651.3|6669.3|6651.3|6666.2|6648.2|0
1672274400000|2022-12-29 00:40:00|6669.2|6651.2|6668.7|6650.7|6669.2|6651.2|6667.9|6649.9|0
1672274700000|2022-12-29 00:45:00|6668.9|6650.9|6669.9|6651.9|6670.8|6652.8|6668.4|6650.4|0
1672275000000|2022-12-29 00:50:00|6669.7|6651.7|6669.4|6651.4|6670.3|6652.3|6669.2|6651.2|0
1672275300000|2022-12-29 00:55:00|6669.3|6651.3|6671|6653|6671|6653|6668.9|6650.9|0
1672275600000|2022-12-29 01:00:00|6671.1|6653.1|6671|6653|6671.9|6653.9|6670.7|6652.7|0
1672275900000|2022-12-29 01:05:00|6671.1|6653.1|6665.2|6647.2|6671.1|6653.1|6663.8|6645.8|0
1672276200000|2022-12-29 01:10:00|6665.5|6647.5|6666.4|6648.4|6666.4|6648.4|6664.8|6646.8|0
1672276500000|2022-12-29 01:15:00|6667|6649|6657|6651|6674|6668|6639|6633|6023
1672276800000|2022-12-29 01:20:00|6658|6652|6654|6648|6670|6664|6653|6647|1962
1672277100000|2022-12-29 01:25:00|6655|6649|6664|6658|6667|6661|6650|6644|1322
1672277400000|2022-12-29 01:30:00|6666|6660|6681|6675|6699|6693|6661|6655|4447
1672277700000|2022-12-29 01:35:00|6680|6674|6667|6661|6715|6709|6664|6658|3282
1672278000000|2022-12-29 01:40:00|6666|6660|6658|6652|6685|6679|6658|6652|2918
1672278300000|2022-12-29 01:45:00|6657|6651|6646|6640|6668|6662|6645|6639|2548
1672278600000|2022-12-29 01:50:00|6647|6641|6618|6612|6647|6641|6618|6612|3529
1672278900000|2022-12-29 01:55:00|6617|6611|6639|6633|6647|6641|6615|6609|3221
1672279200000|2022-12-29 02:00:00|6640|6634|6649|6643|6661|6655|6627|6621|1897
1672279500000|2022-12-29 02:05:00|6648|6642|6645|6639|6652|6646|6640|6634|1362
1672279800000|2022-12-29 02:10:00|6644|6638|6668|6662|6674|6668|6644|6638|1829
1672280100000|2022-12-29 02:15:00|6667|6661|6674|6668|6686|6680|6665|6659|1236
1672280400000|2022-12-29 02:20:00|6672|6666|6674|6668|6690|6684|6671|6665|1031
1672280700000|2022-12-29 02:25:00|6673|6667|6676|6670|6691|6685|6664|6658|1131
1672281000000|2022-12-29 02:30:00|6675|6669|6673|6667|6682|6676|6668|6662|714
1672281300000|2022-12-29 02:35:00|6671|6665|6664|6658|6678|6672|6658|6652|1522
1672281600000|2022-12-29 02:40:00|6663|6657|6675|6669|6687|6681|6662|6656|1547
1672281900000|2022-12-29 02:45:00|6674|6668|6675|6669|6683|6677|6672|6666|1274
1672282200000|2022-12-29 02:50:00|6672|6666|6681|6675|6684|6678|6670|6664|662
1672282500000|2022-12-29 02:55:00|6680|6674|6685|6679|6690|6684|6678|6672|780
1672282800000|2022-12-29 03:00:00|6684|6678|6677|6671|6686|6680|6677|6671|961
1672283100000|2022-12-29 03:05:00|6676|6670|6682|6676|6699|6693|6675|6669|1253
1672283400000|2022-12-29 03:10:00|6681|6675|6671|6665|6683|6677|6671|6665|860
1672283700000|2022-12-29 03:15:00|6670|6664|6663|6657|6675|6669|6661|6655|981
1672284000000|2022-12-29 03:20:00|6662|6656|6669|6663|6677|6671|6660|6654|977
1672284300000|2022-12-29 03:25:00|6668|6662|6670|6664|6679|6673|6668|6662|666
1672284600000|2022-12-29 03:30:00|6669|6663|6669|6663|6674|6668|6668|6662|595
1672284900000|2022-12-29 03:35:00|6668|6662|6666|6660|6671|6665|6665|6659|634
1672285200000|2022-12-29 03:40:00|6664|6658|6667|6661|6672|6666|6663|6657|775
1672285500000|2022-12-29 03:45:00|6666|6660|6665|6659|6671|6665|6665|6659|445
1672285800000|2022-12-29 03:50:00|6664|6658|6675|6669|6679|6673|6663|6657|1404
1672286100000|2022-12-29 03:55:00|6676|6670|6674|6668|6685|6679|6673|6667|930
1672286400000|2022-12-29 04:00:00|6686|6667.9|6686|6668|6686.3|6668.3|6685.5|6667.5|16
1672286700000|2022-12-29 04:05:00|6686.1|6668.1|6685.5|6667.5|6686.5|6668.5|6685.5|6667.5|0
1672287000000|2022-12-29 04:10:00|6685.7|6667.7|6686|6668|6686.8|6668.8|6685.5|6667.5|0
1672287300000|2022-12-29 04:15:00|6685.9|6667.9|6685.9|6667.9|6686.5|6668.5|6685.4|6667.4|0
1672287600000|2022-12-29 04:20:00|6685.7|6667.7|6685.1|6667.1|6685.7|6667.7|6684.8|6666.8|0
1672287900000|2022-12-29 04:25:00|6685.2|6667.2|6685|6667|6685.6|6667.6|6684.7|6666.7|0
1672288200000|2022-12-29 04:30:00|6684.7|6666.7|6686.4|6668.4|6686.4|6668.4|6684.4|6666.4|0
1672288500000|2022-12-29 04:35:00|6686.2|6668.2|6685.6|6667.6|6686.4|6668.4|6685.3|6667.3|0
1672288800000|2022-12-29 04:40:00|6685.7|6667.7|6685.6|6667.6|6685.9|6667.9|6685.2|6667.2|0
1672289100000|2022-12-29 04:45:00|6685.7|6667.7|6687.3|6669.3|6687.3|6669.3|6685.7|6667.7|0
1672289400000|2022-12-29 04:50:00|6687.5|6669.5|6688.6|6670.6|6688.6|6670.6|6687.5|6669.5|0
1672289700000|2022-12-29 04:55:00|6688.8|6670.8|6688|6670|6688.8|6670.8|6688|6670|0
1672290000000|2022-12-29 05:00:00|6688.6|6670.6|6681|6675|6691|6685|6669|6663|1137
1672290300000|2022-12-29 05:05:00|6680|6674|6685|6679|6693|6687|6680|6674|644
1672290600000|2022-12-29 05:10:00|6684|6678|6686|6680|6697|6691|6684|6678|740
1672290900000|2022-12-29 05:15:00|6685|6679|6679|6673|6686|6680|6678|6672|534
1672291200000|2022-12-29 05:20:00|6678|6672|6672|6666|6685|6679|6672|6666|655
1672291500000|2022-12-29 05:25:00|6673|6667|6675|6669|6682|6676|6672|6666|504
1672291800000|2022-12-29 05:30:00|6674|6668|6670|6664|6678|6672|6669|6663|554
1672292100000|2022-12-29 05:35:00|6671|6665|6668|6662|6676|6670|6668|6662|533
1672292400000|2022-12-29 05:40:00|6669|6663|6671|6665|6674|6668|6666|6660|603
1672292700000|2022-12-29 05:45:00|6672|6666|6672|6666|6683|6677|6670|6664|525
1672293000000|2022-12-29 05:50:00|6673|6667|6669|6663|6676|6670|6669|6663|519
1672293300000|2022-12-29 05:55:00|6668|6662|6665|6659|6672|6666|6664|6658|775
1672293600000|2022-12-29 06:00:00|6664|6658|6669|6663|6674|6668|6664|6658|695
1672293900000|2022-12-29 06:05:00|6668|6662|6672|6666|6678|6672|6668|6662|684
1672294200000|2022-12-29 06:10:00|6671|6665|6684|6678|6686|6680|6671|6665|863
1672294500000|2022-12-29 06:15:00|6683|6677|6683|6677|6690|6684|6681|6675|833
1672294800000|2022-12-29 06:20:00|6684|6678|6670|6664|6685|6679|6669|6663|1295
1672295100000|2022-12-29 06:25:00|6669|6663|6667|6661|6674|6668|6667|6661|1030
1672295400000|2022-12-29 06:30:00|6668|6662|6675|6669|6678|6672|6667|6661|531
1672295700000|2022-12-29 06:35:00|6674|6668|6674|6668|6677|6671|6671|6665|661
1672296000000|2022-12-29 06:40:00|6675|6669|6672|6666|6678|6672|6671|6665|528
1672296300000|2022-12-29 06:45:00|6671|6665|6674|6668|6677|6671|6670|6664|506
1672296600000|2022-12-29 06:50:00|6673|6667|6676|6670|6680|6674|6673|6667|564
1672296900000|2022-12-29 06:55:00|6675|6669|6674|6668|6679|6673|6673|6667|459
1672297200000|2022-12-29 07:00:00|6673|6667|6666|6660|6675|6669|6666|6660|581
1672297500000|2022-12-29 07:05:00|6665|6659|6672|6666|6675|6669|6664|6658|648
1672297800000|2022-12-29 07:10:00|6671|6665|6672|6666|6677|6671|6671|6665|447
1672298100000|2022-12-29 07:15:00|6671|6665|6668|6662|6675|6669|6668|6662|490
1672298400000|2022-12-29 07:20:00|6669|6663|6670|6664|6674|6668|6669|6663|515
1672298700000|2022-12-29 07:25:00|6669|6663|6665|6659|6669|6663|6665|6659|661
1672299000000|2022-12-29 07:30:00|6666|6660|6666|6660|6670|6664|6665|6659|763
1672299300000|2022-12-29 07:35:00|6665|6659|6664|6658|6671|6665|6663|6657|1093
1672299600000|2022-12-29 07:40:00|6665|6659|6668|6662|6670|6664|6663|6657|673
1672299900000|2022-12-29 07:45:00|6667|6661|6674|6668|6676|6670|6667|6661|1154
1672300200000|2022-12-29 07:50:00|6673|6667|6673|6667|6677|6671|6670|6664|1320
1672300500000|2022-12-29 07:55:00|6672|6666|6681|6675|6681|6675|6672|6666|1599
1672300800000|2022-12-29 08:00:00|6680|6674|6677|6671|6686|6680|6675|6669|1458
1672301100000|2022-12-29 08:05:00|6678|6672|6678|6672|6688|6682|6672|6666|2825
1672301400000|2022-12-29 08:10:00|6679|6673|6684|6678|6689|6683|6679|6673|1308
1672301700000|2022-12-29 08:15:00|6685|6679|6685|6679|6687|6681|6681|6675|890
1672302000000|2022-12-29 08:20:00|6686|6680|6688|6682|6690|6684|6685|6679|1139
1672302300000|2022-12-29 08:25:00|6687|6681|6690|6684|6693|6687|6686|6680|588
1672302600000|2022-12-29 08:30:00|6694|6676|6691.9|6673.9|6694|6676|6689.6|6671.6|4
1672302900000|2022-12-29 08:35:00|6691.8|6673.8|6692.5|6674.5|6692.7|6674.7|6690.9|6672.9|0
1672303200000|2022-12-29 08:40:00|6692.6|6674.6|6692.8|6674.8|6694.1|6676.1|6691.6|6673.6|0
1672303500000|2022-12-29 08:45:00|6693.1|6675.1|6694.4|6676.4|6695|6677|6693|6675|0
1672303800000|2022-12-29 08:50:00|6694.6|6676.6|6697.1|6679.1|6697.1|6679.1|6694.4|6676.4|0
1672304100000|2022-12-29 08:55:00|6696.9|6678.9|6696.6|6678.6|6698.4|6680.4|6695.9|6677.9|0
1672304400000|2022-12-29 09:00:00|6696.7|6678.7|6699.7|6681.7|6700|6682|6696.3|6678.3|0
1672304700000|2022-12-29 09:05:00|6699.4|6681.4|6699.7|6681.7|6700.3|6682.3|6698.4|6680.4|0
1672305000000|2022-12-29 09:10:00|6699.5|6681.5|6699.8|6681.8|6700.7|6682.7|6699.1|6681.1|0
1672305300000|2022-12-29 09:15:00|6700|6682|6702|6696|6704|6698|6696|6681.8|195
1672305600000|2022-12-29 09:20:00|6701|6695|6704|6698|6706|6700|6701|6695|121
1672305900000|2022-12-29 09:25:00|6705|6699|6701|6695|6705|6699|6701|6695|60
1672306200000|2022-12-29 09:30:00|6700|6694|6701|6695|6701|6695|6699|6693|51
1672306500000|2022-12-29 09:35:00|6702|6696|6705|6699|6705|6699|6701|6695|61
1672306800000|2022-12-29 09:40:00|6704|6698|6703|6697|6708|6702|6703|6697|93
1672307100000|2022-12-29 09:45:00|6705|6699|6704|6698|6706|6700|6702|6696|31
1672307400000|2022-12-29 09:50:00|6705|6699|6704|6698|6705|6699|6701|6695|61
1672307700000|2022-12-29 09:55:00|6705|6699|6702|6696|6705|6699|6701|6695|52
1672308000000|2022-12-29 10:00:00|6701|6695|6701|6695|6703|6697|6699|6693|43
1672308300000|2022-12-29 10:05:00|6702|6696|6703|6697|6703|6697|6699|6693|25
1672308600000|2022-12-29 10:10:00|6704|6698|6703|6697|6707|6701|6702|6696|119
1672308900000|2022-12-29 10:15:00|6704|6698|6704|6698|6706|6700|6704|6698|27
1672309200000|2022-12-29 10:20:00|6705|6699|6705|6699|6706|6700|6704|6698|18
1672309500000|2022-12-29 10:25:00|6704|6698|6706|6700|6708|6702|6704|6698|28
1672309800000|2022-12-29 10:30:00|6707|6701|6708|6702|6708|6702|6705|6699|12
1672310100000|2022-12-29 10:35:00|6706|6700|6706|6700|6706|6700|6706|6700|3
1672310400000|2022-12-29 10:40:00|6705|6699|6705|6699|6705|6699|6704|6698|25
1672310700000|2022-12-29 10:45:00|6703|6697|6706|6700|6707|6701|6703|6697|26
1672311000000|2022-12-29 10:50:00|6705|6699|6705|6699|6706|6700|6704|6698|14
1672311300000|2022-12-29 10:55:00|6704|6698|6705|6699|6707|6701|6703|6697|32
1672311600000|2022-12-29 11:00:00|6704.5|6698.5|6706.5|6700.5|6707.5|6701.5|6703.5|6697.5|138
1672311900000|2022-12-29 11:05:00|6707|6701|6707|6701|6708|6702|6706|6700|35
1672312200000|2022-12-29 11:10:00|6707.5|6701.5|6709.5|6703.5|6711.5|6705.5|6707.5|6701.5|49
1672312500000|2022-12-29 11:15:00|6709|6703|6708.5|6702.5|6710|6704|6707|6701|80
1672312800000|2022-12-29 11:20:00|6708|6702|6708.5|6702.5|6708.5|6702.5|6706.5|6700.5|23
1672313100000|2022-12-29 11:25:00|6708|6702|6708.5|6702.5|6708.5|6702.5|6706.5|6700.5|8
1672313400000|2022-12-29 11:30:00|6707.5|6701.5|6708.5|6702.5|6708.5|6702.5|6707.5|6701.5|6
1672313700000|2022-12-29 11:35:00|6709|6703|6707|6701|6709|6703|6707|6701|7
1672314000000|2022-12-29 11:40:00|6707.5|6701.5|6706|6700|6707.5|6701.5|6705.5|6699.5|22
1672314300000|2022-12-29 11:45:00|6706.5|6700.5|6706|6700|6707|6701|6705|6699|5
1672314600000|2022-12-29 11:50:00|6706.5|6700.5|6707.5|6701.5|6708.5|6702.5|6706|6700|20
1672314900000|2022-12-29 11:55:00|6707|6701|6706|6700|6707.5|6701.5|6705.5|6699.5|7
1672315200000|2022-12-29 12:00:00|6706.5|6700.5|6706|6700|6707.5|6701.5|6705.5|6699.5|7
1672315500000|2022-12-29 12:05:00|6706.5|6700.5|6706|6700|6707.5|6701.5|6705.5|6699.5|9
1672315800000|2022-12-29 12:10:00|6705.5|6699.5|6707.5|6701.5|6707.5|6701.5|6705|6699|7
1672316100000|2022-12-29 12:15:00|6707|6701|6706|6700|6707|6701|6705.5|6699.5|18
1672316400000|2022-12-29 12:20:00|6706.5|6700.5|6706|6700|6707|6701|6705.5|6699.5|3
1672316700000|2022-12-29 12:25:00|6706.5|6700.5|6706.5|6700.5|6706.5|6700.5|6704|6698|21
1672317000000|2022-12-29 12:30:00|6707|6701|6706|6700|6707.5|6701.5|6705.5|6699.5|17
1672317300000|2022-12-29 12:35:00|6706.5|6700.5|6704.5|6698.5|6706.5|6700.5|6703.5|6697.5|18
1672317600000|2022-12-29 12:40:00|6705|6699|6703|6697|6705.5|6699.5|6701.5|6695.5|58
1672317900000|2022-12-29 12:45:00|6702.5|6696.5|6702.5|6696.5|6704|6698|6702|6696|22
1672318200000|2022-12-29 12:50:00|6703|6697|6702|6696|6703.5|6697.5|6701|6695|59
1672318500000|2022-12-29 12:55:00|6702.5|6696.5|6704|6698|6704|6698|6702.5|6696.5|4
1672318800000|2022-12-29 13:00:00|6704.5|6698.5|6702|6696|6704.5|6698.5|6701.5|6695.5|13
1672319100000|2022-12-29 13:05:00|6701.5|6695.5|6704|6698|6704.5|6698.5|6701.5|6695.5|30
1672319400000|2022-12-29 13:10:00|6703.5|6697.5|6704|6698|6705|6699|6702.5|6696.5|27
1672319700000|2022-12-29 13:15:00|6704.5|6698.5|6701.5|6695.5|6704.5|6698.5|6700.5|6694.5|36
1672320000000|2022-12-29 13:20:00|6701|6695|6701|6695|6703|6697|6700|6694|21
1672320300000|2022-12-29 13:25:00|6701.5|6695.5|6701.5|6695.5|6703|6697|6701|6695|19
1672320600000|2022-12-29 13:30:00|6701|6695|6710|6704|6710.5|6704.5|6700.5|6694.5|134
1672320900000|2022-12-29 13:35:00|6710.5|6704.5|6719.5|6713.5|6719.5|6713.5|6709|6703|49
1672321200000|2022-12-29 13:40:00|6719|6713|6719.5|6713.5|6720|6714|6714.5|6708.5|53
1672321500000|2022-12-29 13:45:00|6720|6714|6717|6711|6720.5|6714.5|6716.5|6710.5|31
1672321800000|2022-12-29 13:50:00|6717.5|6711.5|6715.5|6709.5|6719|6713|6715.5|6709.5|38
1672322100000|2022-12-29 13:55:00|6716|6710|6718.5|6712.5|6721.5|6715.5|6716|6710|73
1672322400000|2022-12-29 14:00:00|6719|6713|6721.5|6715.5|6722.5|6716.5|6718.5|6712.5|47
1672322700000|2022-12-29 14:05:00|6721|6715|6718.5|6712.5|6721|6715|6717|6711|27
1672323000000|2022-12-29 14:10:00|6718|6712|6716.5|6710.5|6718|6712|6715|6709|25
1672323300000|2022-12-29 14:15:00|6715.5|6709.5|6718.5|6712.5|6719|6713|6714.5|6708.5|32
1672323600000|2022-12-29 14:20:00|6718|6712|6721|6715|6721|6715|6716.5|6710.5|92
1672323900000|2022-12-29 14:25:00|6720.5|6714.5|6719|6713|6720.5|6714.5|6717.5|6711.5|16
1672324200000|2022-12-29 14:30:00|6719.5|6713.5|6708.5|6702.5|6729|6723|6703.5|6697.5|727
1672324500000|2022-12-29 14:35:00|6707|6701|6721|6715|6724|6718|6703.5|6697.5|483
1672324800000|2022-12-29 14:40:00|6721.5|6715.5|6762.5|6756.5|6770.5|6764.5|6721|6715|898
1672325100000|2022-12-29 14:45:00|6762|6756|6781.5|6775.5|6784.5|6778.5|6761.5|6755.5|574
1672325400000|2022-12-29 14:50:00|6782|6776|6774|6768|6792.5|6786.5|6761.5|6755.5|677
1672325700000|2022-12-29 14:55:00|6774.5|6768.5|6767|6761|6783.5|6777.5|6764.5|6758.5|216
1672326000000|2022-12-29 15:00:00|6768|6762|6759.5|6753.5|6780|6774|6755.5|6749.5|300
1672326300000|2022-12-29 15:05:00|6759|6753|6762|6756|6767|6761|6751.5|6745.5|246
1672326600000|2022-12-29 15:10:00|6764|6758|6771.5|6765.5|6772.5|6766.5|6762|6756|311
1672326900000|2022-12-29 15:15:00|6772|6766|6775.5|6769.5|6775.5|6769.5|6765.5|6759.5|194
1672327200000|2022-12-29 15:20:00|6776|6770|6773.5|6767.5|6780.5|6774.5|6770|6764|193
1672327500000|2022-12-29 15:25:00|6772.5|6766.5|6768.5|6762.5|6779|6773|6768|6762|324
1672327800000|2022-12-29 15:30:00|6769.5|6763.5|6774|6768|6775.5|6769.5|6762.5|6756.5|245
1672328100000|2022-12-29 15:35:00|6773.5|6767.5|6777.5|6771.5|6778.5|6772.5|6772.5|6766.5|338
1672328400000|2022-12-29 15:40:00|6778|6772|6794.5|6788.5|6794.5|6788.5|6776.5|6770.5|321
1672328700000|2022-12-29 15:45:00|6794|6788|6795.5|6789.5|6796|6790|6789|6783|130
1672329000000|2022-12-29 15:50:00|6796|6790|6797|6791|6799.5|6793.5|6795.5|6789.5|103
1672329300000|2022-12-29 15:55:00|6796.5|6790.5|6795|6789|6799.5|6793.5|6795|6789|43
1672329600000|2022-12-29 16:00:00|6796|6790|6803|6797|6804.5|6798.5|6794|6788|131
1672329900000|2022-12-29 16:05:00|6803.5|6797.5|6799|6793|6804.5|6798.5|6798.5|6792.5|142
1672330200000|2022-12-29 16:10:00|6798.5|6792.5|6795|6789|6801.5|6795.5|6793.5|6787.5|105
1672330500000|2022-12-29 16:15:00|6795.5|6789.5|6782|6776|6795.5|6789.5|6781.5|6775.5|588
1672330800000|2022-12-29 16:20:00|6782.5|6776.5|6775|6769|6787.5|6781.5|6774|6768|207
1672331100000|2022-12-29 16:25:00|6775.5|6769.5|6771.5|6765.5|6779.5|6773.5|6769|6763|406
1672331400000|2022-12-29 16:30:00|6772|6766|6777.5|6771.5|6778.5|6772.5|6772|6766|469
1672331700000|2022-12-29 16:35:00|6777|6771|6775.5|6769.5|6777.5|6771.5|6772.5|6766.5|149
1672332000000|2022-12-29 16:40:00|6776|6770|6774.5|6768.5|6779.5|6773.5|6773.5|6767.5|217
1672332300000|2022-12-29 16:45:00|6775|6769|6774.5|6768.5|6779|6773|6772.5|6766.5|361
1672332600000|2022-12-29 16:50:00|6775|6769|6777.5|6771.5|6779.5|6773.5|6773.5|6767.5|39
1672332900000|2022-12-29 16:55:00|6777|6771|6775|6769|6777.5|6771.5|6772.5|6766.5|70
1672333200000|2022-12-29 17:00:00|6776|6770|6768|6762|6778|6772|6767|6761|226
1672333500000|2022-12-29 17:05:00|6769|6763|6770|6764|6771|6765|6767|6761|182
1672333800000|2022-12-29 17:10:00|6769|6763|6769|6763|6772|6766|6769|6763|67
1672334100000|2022-12-29 17:15:00|6767|6761|6776|6770|6777|6771|6765|6759|227
1672334400000|2022-12-29 17:20:00|6775|6769|6775|6769|6779|6773|6774|6768|39
1672334700000|2022-12-29 17:25:00|6776|6770|6774|6768|6777|6771|6774|6768|20
1672335000000|2022-12-29 17:30:00|6773|6767|6768|6762|6774|6768|6768|6762|174
1672335300000|2022-12-29 17:35:00|6766|6760|6769|6763|6769|6763|6765|6759|129
1672335600000|2022-12-29 17:40:00|6770|6764|6772|6766|6773|6767|6770|6764|54
1672335900000|2022-12-29 17:45:00|6770|6764|6773|6767|6773|6767|6770|6764|57
1672336200000|2022-12-29 17:50:00|6774|6768|6777|6771|6777|6771|6773|6767|85
1672336500000|2022-12-29 17:55:00|6776|6770|6778|6772|6780|6774|6776|6770|56
1672336800000|2022-12-29 18:00:00|6777|6771|6775|6769|6780|6774|6774|6768|55
1672337100000|2022-12-29 18:05:00|6774|6768|6772|6766|6776|6770|6771|6765|54
1672337400000|2022-12-29 18:10:00|6774|6768|6774|6768|6775|6769|6773|6767|41
1672337700000|2022-12-29 18:15:00|6773|6767|6774|6768|6775|6769|6773|6767|35
1672338000000|2022-12-29 18:20:00|6773|6767|6775|6769|6776|6770|6773|6767|42
1672338300000|2022-12-29 18:25:00|6776|6770|6774|6768|6776|6770|6773|6767|40
1672338600000|2022-12-29 18:30:00|6773|6767|6777|6771|6778|6772|6772|6766|100
1672338900000|2022-12-29 18:35:00|6775|6769|6775|6769|6776|6770|6774|6768|106
1672339200000|2022-12-29 18:40:00|6774|6768|6777|6771|6778|6772|6774|6768|179
1672339500000|2022-12-29 18:45:00|6776|6770|6774|6768|6776|6770|6772|6766|33
1672339800000|2022-12-29 18:50:00|6775|6769|6778|6772|6778|6772|6775|6769|73
1672340100000|2022-12-29 18:55:00|6777|6771|6785.1|6767.1|6785.1|6773|6774|6767.1|72
1672340400000|2022-12-29 19:00:00|6785|6767|6790.2|6772.2|6790.4|6772.4|6785|6767|0
1672340700000|2022-12-29 19:05:00|6790.3|6772.3|6788.9|6770.9|6791.6|6773.6|6788.4|6770.4|0
1672341000000|2022-12-29 19:10:00|6788.8|6770.8|6786.7|6768.7|6789.8|6771.8|6784.6|6766.6|0
1672341300000|2022-12-29 19:15:00|6786.6|6768.6|6788.7|6770.7|6788.9|6770.9|6784.7|6766.7|0
1672341600000|2022-12-29 19:20:00|6788.6|6770.6|6786.2|6768.2|6788.6|6770.6|6784.2|6766.2|0
1672341900000|2022-12-29 19:25:00|6786.4|6768.4|6785.9|6767.9|6787.9|6769.9|6785.9|6767.9|0
1672342200000|2022-12-29 19:30:00|6786|6768|6783.6|6765.6|6786.1|6768.1|6782.9|6764.9|0
1672342500000|2022-12-29 19:35:00|6783.5|6765.5|6787.4|6769.4|6787.4|6769.4|6783.4|6765.4|0
1672342800000|2022-12-29 19:40:00|6787.3|6769.3|6786.1|6768.1|6788|6770|6785.2|6767.2|0
1672343100000|2022-12-29 19:45:00|6786.2|6768.2|6784.9|6766.9|6787.9|6769.9|6784.7|6766.7|0
1672343400000|2022-12-29 19:50:00|6785|6767|6784.2|6766.2|6785.8|6767.8|6783.4|6765.4|0
1672343700000|2022-12-29 19:55:00|6784.3|6766.3|6785.7|6767.7|6786.7|6768.7|6783.8|6765.8|0
1672344000000|2022-12-29 20:00:00|6785.6|6767.6|6786.5|6768.5|6786.9|6768.9|6785.5|6767.5|0
1672344300000|2022-12-29 20:05:00|6786.4|6768.4|6787.1|6769.1|6788.7|6770.7|6786.2|6768.2|0
1672344600000|2022-12-29 20:10:00|6787|6769|6784.4|6766.4|6787.1|6769.1|6782.4|6764.4|0
1672344900000|2022-12-29 20:15:00|6784.3|6766.3|6788.4|6770.4|6788.9|6770.9|6783|6765|0
1672345200000|2022-12-29 20:20:00|6787.5|6769.5|6788.6|6770.6|6789|6771|6787.3|6769.3|0
1672345500000|2022-12-29 20:25:00|6788.7|6770.7|6786.9|6768.9|6789.2|6771.2|6786.6|6768.6|0
1672345800000|2022-12-29 20:30:00|6786.8|6768.8|6791.9|6773.9|6791.9|6773.9|6786.8|6768.8|0
1672346100000|2022-12-29 20:35:00|6791.8|6773.8|6789.7|6771.7|6791.9|6773.9|6787.9|6769.9|0
1672346400000|2022-12-29 20:40:00|6789.6|6771.6|6792|6774|6792.8|6774.8|6788.7|6770.7|0
1672346700000|2022-12-29 20:45:00|6791.9|6773.9|6794.1|6776.1|6795.1|6777.1|6789.5|6771.5|0
1672347000000|2022-12-29 20:50:00|6794|6776|6802.9|6784.9|6802.9|6784.9|6794|6776|0
1672347300000|2022-12-29 20:55:00|6802.7|6784.7|6797.7|6779.7|6802.7|6784.7|6794.9|6776.9|0
1672347600000|2022-12-29 21:00:00|6797.5|6779.5|6796.1|6778.1|6798.1|6780.1|6794.6|6776.6|0
1672347900000|2022-12-29 21:05:00|6796.3|6778.3|6798.6|6780.6|6798.6|6780.6|6795.8|6777.8|0
1672348200000|2022-12-29 21:10:00|6798.5|6780.5|6798.4|6780.4|6798.7|6780.7|6795.5|6777.5|0
1672348500000|2022-12-29 21:15:00|6798.6|6780.6|6796.1|6778.1|6798.9|6780.9|6795.8|6777.8|0
1672348800000|2022-12-29 21:20:00|6795.8|6777.8|6796.9|6778.9|6797.2|6779.2|6795.8|6777.8|0
1672349100000|2022-12-29 21:25:00|6797.1|6779.1|6796.9|6778.9|6797.2|6779.2|6796.4|6778.4|0
1672349400000|2022-12-29 21:30:00|6796.8|6778.8|6796.1|6778.1|6796.8|6778.8|6796.1|6778.1|0
1672349700000|2022-12-29 21:35:00|6796.3|6778.3|6795.5|6777.5|6796.4|6778.4|6795.5|6777.5|0
1672350000000|2022-12-29 21:40:00|6795.6|6777.6|6795.5|6777.5|6795.8|6777.8|6794.9|6776.9|0
1672350300000|2022-12-29 21:45:00|6795.3|6777.3|6795.5|6777.5|6795.8|6777.8|6795.2|6777.2|0
1672350600000|2022-12-29 21:50:00|6795.6|6777.6|6794.6|6776.6|6795.8|6777.8|6794.6|6776.6|0
1672350900000|2022-12-29 21:55:00|6794.5|6776.5|6795.1|6777.1|6795.4|6777.4|6793.8|6775.8|0
1672351200000|2022-12-29 22:00:00|6795.2|6777.2|6794.4|6776.4|6795.2|6777.2|6794.4|6776.4|0
1672351500000|2022-12-29 22:05:00|6794.5|6776.5|6794.6|6776.6|6794.9|6776.9|6794.2|6776.2|0
1672351800000|2022-12-29 22:10:00|6794.9|6776.9|6795|6777|6795.2|6777.2|6794.6|6776.6|0
1672352100000|2022-12-29 22:15:00|6794.8|6776.8|6794.3|6776.3|6794.8|6776.8|6793.9|6775.9|0
1672352400000|2022-12-29 22:20:00|6794.4|6776.4|6794.3|6776.3|6794.5|6776.5|6794.3|6776.3|0
1672352700000|2022-12-29 22:25:00|6794.4|6776.4|6794.4|6776.4|6794.4|6776.4|6794.4|6776.4|0
1672353300000|2022-12-29 22:35:00|6794.5|6776.5|6794.6|6776.6|6794.6|6776.6|6794.5|6776.5|0
1672353900000|2022-12-29 22:45:00|6794.7|6776.7|6794.8|6776.8|6794.8|6776.8|6794.7|6776.7|0
1672354200000|2022-12-29 22:50:00|6794.7|6776.7|6794.9|6776.9|6801.3|6783.3|6794.6|6776.6|0
1672354500000|2022-12-29 22:55:00|6795|6777|6794.9|6776.9|6795|6777|6794.8|6776.8|0
1672354800000|2022-12-29 23:00:00|6795.2|6777.2|6794|6776|6796.4|6778.4|6793.1|6775.1|0
1672355100000|2022-12-29 23:05:00|6794.1|6776.1|6796.5|6778.5|6801|6783|6794|6776|0
1672355400000|2022-12-29 23:10:00|6796.7|6778.7|6796.4|6778.4|6797.7|6779.7|6796.2|6778.2|0
1672355700000|2022-12-29 23:15:00|6796.1|6778.1|6794.6|6776.6|6797|6779|6794.6|6776.6|0
1672356000000|2022-12-29 23:20:00|6794.3|6776.3|6793.5|6775.5|6794.6|6776.6|6793.2|6775.2|0
1672356300000|2022-12-29 23:25:00|6793.2|6775.2|6793.5|6775.5|6794.3|6776.3|6793.2|6775.2|0
1672356600000|2022-12-29 23:30:00|6793.6|6775.6|6794.7|6776.7|6794.9|6776.9|6793.2|6775.2|0
1672356900000|2022-12-29 23:35:00|6794.9|6776.9|6794|6776|6794.9|6776.9|6792.9|6774.9|0
1672357200000|2022-12-29 23:40:00|6794.3|6776.3|6793.7|6775.7|6794.3|6776.3|6792.7|6774.7|0
1672357500000|2022-12-29 23:45:00|6793.5|6775.5|6793.2|6775.2|6794|6776|6792.9|6774.9|0
1672357800000|2022-12-29 23:50:00|6793.3|6775.3|6794|6776|6794|6776|6792.9|6774.9|0
1672358100000|2022-12-29 23:55:00|6793.9|6775.9|6793.2|6775.2|6794|6776|6793.2|6775.2|0
1672358400000|2022-12-30 00:00:00|6793.3|6775.3|6794.3|6776.3|6795.2|6777.2|6792.9|6774.9|0
1672358700000|2022-12-30 00:05:00|6794.6|6776.6|6793.7|6775.7|6794.9|6776.9|6793.2|6775.2|0
1672359000000|2022-12-30 00:10:00|6793.6|6775.6|6793.4|6775.4|6793.7|6775.7|6793.2|6775.2|0
1672359300000|2022-12-30 00:15:00|6793.1|6775.1|6789.7|6771.7|6793.3|6775.3|6789.3|6771.3|0
1672359600000|2022-12-30 00:20:00|6790|6772|6790.2|6772.2|6790.2|6772.2|6789.6|6771.6|0
1672359900000|2022-12-30 00:25:00|6790|6772|6790|6772|6790.2|6772.2|6789.7|6771.7|0
1672360200000|2022-12-30 00:30:00|6789.7|6771.7|6793.2|6775.2|6793.2|6775.2|6789.6|6771.6|0
1672360500000|2022-12-30 00:35:00|6793.1|6775.1|6793|6775|6793.5|6775.5|6792.6|6774.6|0
1672360800000|2022-12-30 00:40:00|6793.2|6775.2|6793.8|6775.8|6794|6776|6792.6|6774.6|0
1672361100000|2022-12-30 00:45:00|6793.6|6775.6|6793.8|6775.8|6793.8|6775.8|6792.7|6774.7|0
1672361400000|2022-12-30 00:50:00|6793.6|6775.6|6793.8|6775.8|6793.8|6775.8|6793.1|6775.1|0
1672361700000|2022-12-30 00:55:00|6794|6776|6793.8|6775.8|6794.3|6776.3|6793.5|6775.5|0
1672362000000|2022-12-30 01:00:00|6793.5|6775.5|6794.9|6776.9|6796.2|6778.2|6793.5|6775.5|0
1672362300000|2022-12-30 01:05:00|6795.1|6777.1|6787.7|6769.7|6795.3|6777.3|6787.7|6769.7|0
1672362600000|2022-12-30 01:10:00|6788|6770|6787.3|6769.3|6788.9|6770.9|6787.2|6769.2|0
1672362900000|2022-12-30 01:15:00|6787.2|6769.2|6822|6816|6826|6820|6747|6741|3579
1672363200000|2022-12-30 01:20:00|6821|6815|6802|6796|6822|6816|6800|6794|2220
1672363500000|2022-12-30 01:25:00|6801|6795|6812|6806|6813|6807|6800|6794|460
1672363800000|2022-12-30 01:30:00|6807|6801|6800|6794|6809|6803|6785|6779|3134
1672364100000|2022-12-30 01:35:00|6801|6795|6806|6800|6828|6822|6785|6779|1630
1672364400000|2022-12-30 01:40:00|6804|6798|6794|6788|6812|6806|6784|6778|1717
1672364700000|2022-12-30 01:45:00|6792|6786|6791|6785|6815|6809|6788|6782|1203
1672365000000|2022-12-30 01:50:00|6790|6784|6785|6779|6795|6789|6775|6769|857
1672365300000|2022-12-30 01:55:00|6786|6780|6776|6770|6786|6780|6763|6757|1490
1672365600000|2022-12-30 02:00:00|6777|6771|6769|6763|6780|6774|6756|6750|1031
1672365900000|2022-12-30 02:05:00|6768|6762|6770|6764|6770|6764|6752|6746|921
1672366200000|2022-12-30 02:10:00|6769|6763|6755|6749|6774|6768|6755|6749|547
1672366500000|2022-12-30 02:15:00|6756|6750|6733|6727|6756|6750|6733|6727|986
1672366800000|2022-12-30 02:20:00|6734|6728|6723|6717|6734|6728|6712|6706|1718
1672367100000|2022-12-30 02:25:00|6724|6718|6740|6734|6743|6737|6722|6716|830
1672367400000|2022-12-30 02:30:00|6739|6733|6720|6714|6740|6734|6719|6713|945
1672367700000|2022-12-30 02:35:00|6719|6713|6718|6712|6727|6721|6711|6705|765
1672368000000|2022-12-30 02:40:00|6716|6710|6711|6705|6720|6714|6705|6699|4877
1672368300000|2022-12-30 02:45:00|6710|6704|6723|6717|6728|6722|6706|6700|573
1672368600000|2022-12-30 02:50:00|6725|6719|6734|6728|6735|6729|6717|6711|1000
1672368900000|2022-12-30 02:55:00|6733|6727|6732|6726|6734|6728|6724|6718|653
1672369200000|2022-12-30 03:00:00|6733|6727|6731|6725|6740|6734|6729|6723|970
1672369500000|2022-12-30 03:05:00|6730|6724|6743|6737|6747|6741|6726|6720|1113
1672369800000|2022-12-30 03:10:00|6742|6736|6744|6738|6748|6742|6740|6734|652
1672370100000|2022-12-30 03:15:00|6743|6737|6745|6739|6749|6743|6740|6734|976
1672370400000|2022-12-30 03:20:00|6746|6740|6750|6744|6750|6744|6740|6734|447
1672370700000|2022-12-30 03:25:00|6751|6745|6749|6743|6752|6746|6744|6738|644
1672371000000|2022-12-30 03:30:00|6750|6744|6752|6746|6753|6747|6746|6740|510
1672371300000|2022-12-30 03:35:00|6754|6748|6758|6752|6759|6753|6750|6744|444
1672371600000|2022-12-30 03:40:00|6756|6750|6754|6748|6757|6751|6749|6743|375
1672371900000|2022-12-30 03:45:00|6755|6749|6746|6740|6761|6755|6745|6739|941
1672372200000|2022-12-30 03:50:00|6747|6741|6752|6746|6754|6748|6746|6740|600
1672372500000|2022-12-30 03:55:00|6753|6747|6751|6745|6761|6755|6751|6745|535
1672372800000|2022-12-30 04:00:00|6760.5|6742.5|6760|6742|6760.7|6742.7|6759.6|6741.6|13
1672373100000|2022-12-30 04:05:00|6759.7|6741.7|6760.1|6742.1|6760.1|6742.1|6759.3|6741.3|0
1672373400000|2022-12-30 04:10:00|6760|6742|6763.4|6745.4|6763.7|6745.7|6759.8|6741.8|0
1672373700000|2022-12-30 04:15:00|6763.2|6745.2|6763.4|6745.4|6763.4|6745.4|6762.8|6744.8|0
1672374000000|2022-12-30 04:20:00|6763.2|6745.2|6763.4|6745.4|6763.7|6745.7|6763.2|6745.2|0
1672374300000|2022-12-30 04:25:00|6763.3|6745.3|6763.7|6745.7|6763.7|6745.7|6763|6745|0
1672374600000|2022-12-30 04:30:00|6763.8|6745.8|6763.5|6745.5|6764.1|6746.1|6762.9|6744.9|0
1672374900000|2022-12-30 04:35:00|6763.8|6745.8|6763.8|6745.8|6763.8|6745.8|6763.3|6745.3|0
1672375200000|2022-12-30 04:40:00|6763.5|6745.5|6762.9|6744.9|6763.8|6745.8|6762.8|6744.8|0
1672375500000|2022-12-30 04:45:00|6762.6|6744.6|6762.9|6744.9|6763.2|6745.2|6762.4|6744.4|0
1672375800000|2022-12-30 04:50:00|6762.6|6744.6|6762.5|6744.5|6762.9|6744.9|6762.5|6744.5|0
1672376100000|2022-12-30 04:55:00|6762.8|6744.8|6763|6745|6763|6745|6762.8|6744.8|0
1672376400000|2022-12-30 05:00:00|6763.2|6745.2|6747|6741|6763.2|6754|6743|6737|1033
1672376700000|2022-12-30 05:05:00|6749|6743|6750|6744|6752|6746|6741|6735|742
1672377000000|2022-12-30 05:10:00|6751|6745|6756|6750|6759|6753|6749|6743|571
1672377300000|2022-12-30 05:15:00|6754|6748|6748|6742|6754|6748|6746|6740|316
1672377600000|2022-12-30 05:20:00|6747|6741|6738|6732|6748|6742|6738|6732|383
1672377900000|2022-12-30 05:25:00|6736|6730|6716|6710|6737|6731|6711|6705|1366
1672378200000|2022-12-30 05:30:00|6717|6711|6722|6716|6729|6723|6717|6711|1941
1672378500000|2022-12-30 05:35:00|6723|6717|6714|6708|6726|6720|6712|6706|409
1672378800000|2022-12-30 05:40:00|6715|6709|6721|6715|6724|6718|6714|6708|1129
1672379100000|2022-12-30 05:45:00|6720|6714|6719|6713|6724|6718|6713|6707|407
1672379400000|2022-12-30 05:50:00|6718|6712|6725|6719|6729|6723|6715|6709|406
1672379700000|2022-12-30 05:55:00|6726|6720|6727|6721|6732|6726|6723|6717|660
1672380000000|2022-12-30 06:00:00|6726|6720|6716|6710|6727|6721|6710|6704|530
1672380300000|2022-12-30 06:05:00|6717|6711|6720|6714|6723|6717|6717|6711|436
1672380600000|2022-12-30 06:10:00|6721|6715|6721|6715|6724|6718|6716|6710|472
1672380900000|2022-12-30 06:15:00|6722|6716|6713|6707|6725|6719|6712|6706|661
1672381200000|2022-12-30 06:20:00|6712|6706|6713|6707|6722|6716|6712|6706|567
1672381500000|2022-12-30 06:25:00|6714|6708|6713|6707|6717|6711|6709|6703|404
1672381800000|2022-12-30 06:30:00|6714|6708|6714|6708|6718|6712|6713|6707|383
1672382100000|2022-12-30 06:35:00|6713|6707|6717|6711|6719|6713|6712|6706|334
1672382400000|2022-12-30 06:40:00|6718|6712|6726|6720|6726|6720|6718|6712|315
1672382700000|2022-12-30 06:45:00|6725|6719|6724|6718|6729|6723|6722|6716|981
1672383000000|2022-12-30 06:50:00|6723|6717|6722|6716|6725|6719|6721|6715|303
1672383300000|2022-12-30 06:55:00|6721|6715|6712|6706|6721|6715|6711|6705|465
1672383600000|2022-12-30 07:00:00|6711|6705|6720|6714|6720|6714|6710|6704|449
1672383900000|2022-12-30 07:05:00|6721|6715|6734|6728|6734|6728|6721|6715|461
1672384200000|2022-12-30 07:10:00|6735|6729|6741|6735|6742|6736|6733|6727|622
1672384500000|2022-12-30 07:15:00|6742|6736|6731|6725|6742|6736|6730|6724|716
1672384800000|2022-12-30 07:20:00|6730|6724|6734|6728|6739|6733|6730|6724|664
1672385100000|2022-12-30 07:25:00|6735|6729|6728|6722|6736|6730|6727|6721|594
1672385400000|2022-12-30 07:30:00|6729|6723|6728|6722|6735|6729|6726|6720|667
1672385700000|2022-12-30 07:35:00|6729|6723|6723|6717|6729|6723|6720|6714|981
1672386000000|2022-12-30 07:40:00|6724|6718|6717|6711|6724|6718|6713|6707|800
1672386300000|2022-12-30 07:45:00|6718|6712|6718|6712|6720|6714|6713|6707|674
1672386600000|2022-12-30 07:50:00|6719|6713|6722|6716|6725|6719|6718|6712|1168
1672386900000|2022-12-30 07:55:00|6721|6715|6718|6712|6723|6717|6716|6710|1211
1672387200000|2022-12-30 08:00:00|6719|6713|6708|6702|6719|6713|6696|6690|2922
1672387500000|2022-12-30 08:05:00|6710|6704|6719|6713|6723|6717|6708|6702|2849
1672387800000|2022-12-30 08:10:00|6718|6712|6723|6717|6729|6723|6716|6710|1651
1672388100000|2022-12-30 08:15:00|6724|6718|6723|6717|6725|6719|6720|6714|621
1672388400000|2022-12-30 08:20:00|6724|6718|6717|6711|6724|6718|6714|6708|778
1672388700000|2022-12-30 08:25:00|6716|6710|6728|6722|6728|6722|6715|6709|880
1672389000000|2022-12-30 08:30:00|6731.6|6713.6|6732.4|6714.4|6734.7|6716.7|6731.4|6713.4|0
1672389300000|2022-12-30 08:35:00|6732.9|6714.9|6733.6|6715.6|6734.9|6716.9|6732.7|6714.7|0
1672389600000|2022-12-30 08:40:00|6733.8|6715.8|6734.9|6716.9|6735.5|6717.5|6732.9|6714.9|0
1672389900000|2022-12-30 08:45:00|6735|6717|6732.6|6714.6|6735.1|6717.1|6732.4|6714.4|0
1672390200000|2022-12-30 08:50:00|6732.4|6714.4|6732.2|6714.2|6732.6|6714.6|6730.6|6712.6|0
1672390500000|2022-12-30 08:55:00|6732|6714|6725.6|6707.6|6732.2|6714.2|6724.5|6706.5|0
1672390800000|2022-12-30 09:00:00|6725.4|6707.4|6725.8|6707.8|6727.2|6709.2|6724.2|6706.2|0
1672391100000|2022-12-30 09:05:00|6725.9|6707.9|6728.7|6710.7|6729.6|6711.6|6725.1|6707.1|0
1672391400000|2022-12-30 09:10:00|6729|6711|6729.8|6711.8|6730.5|6712.5|6726.9|6708.9|0
1672391700000|2022-12-30 09:15:00|6722|6716|6724|6718|6729|6723|6722|6716|219
1672392000000|2022-12-30 09:20:00|6723|6717|6727|6721|6728|6722|6723|6717|181
1672392300000|2022-12-30 09:25:00|6726|6720|6728|6722|6728|6722|6724|6718|63
1672392600000|2022-12-30 09:30:00|6727|6721|6727|6721|6728|6722|6723|6717|145
1672392900000|2022-12-30 09:35:00|6726|6720|6724|6718|6728|6722|6722|6716|96
1672393200000|2022-12-30 09:40:00|6723|6717|6721|6715|6723|6717|6719|6713|41
1672393500000|2022-12-30 09:45:00|6722|6716|6715|6709|6722|6716|6715|6709|91
1672393800000|2022-12-30 09:50:00|6714|6708|6723|6717|6724|6718|6714|6708|107
1672394100000|2022-12-30 09:55:00|6725|6719|6721|6715|6727|6721|6721|6715|130
1672394400000|2022-12-30 10:00:00|6719|6713|6714|6708|6721|6715|6714|6708|147
1672394700000|2022-12-30 10:05:00|6715|6709|6712|6706|6716|6710|6710|6704|176
1672395000000|2022-12-30 10:10:00|6713|6707|6708|6702|6713|6707|6708|6702|167
1672395300000|2022-12-30 10:15:00|6707|6701|6701|6695|6707|6701|6699|6693|86
1672395600000|2022-12-30 10:20:00|6702|6696|6704|6698|6705|6699|6702|6696|62
1672395900000|2022-12-30 10:25:00|6705|6699|6705|6699|6705|6699|6702|6696|45
1672396200000|2022-12-30 10:30:00|6704|6698|6704|6698|6707|6701|6704|6698|45
1672396500000|2022-12-30 10:35:00|6705|6699|6710|6704|6710|6704|6705|6699|55
1672396800000|2022-12-30 10:40:00|6711|6705|6714|6708|6714|6708|6711|6705|56
1672397100000|2022-12-30 10:45:00|6716|6710|6711|6705|6717|6711|6711|6705|118
1672397400000|2022-12-30 10:50:00|6710|6704|6706|6700|6710|6704|6706|6700|33
1672397700000|2022-12-30 10:55:00|6707|6701|6711|6705|6711|6705|6704|6698|64
1672398000000|2022-12-30 11:00:00|6711.5|6705.5|6711|6705|6714.5|6708.5|6710.5|6704.5|86
1672398300000|2022-12-30 11:05:00|6711.5|6705.5|6720.5|6714.5|6721.5|6715.5|6709|6703|358
1672398600000|2022-12-30 11:10:00|6721|6715|6722.5|6716.5|6725|6719|6719.5|6713.5|513
1672398900000|2022-12-30 11:15:00|6721.5|6715.5|6712|6706|6722|6716|6710|6704|220
1672399200000|2022-12-30 11:20:00|6712.5|6706.5|6709|6703|6712.5|6706.5|6707.5|6701.5|35
1672399500000|2022-12-30 11:25:00|6708.5|6702.5|6713|6707|6713|6707|6708.5|6702.5|87
1672399800000|2022-12-30 11:30:00|6713.5|6707.5|6713|6707|6715|6709|6708.5|6702.5|21
1672400100000|2022-12-30 11:35:00|6713.5|6707.5|6716|6710|6716.5|6710.5|6711.5|6705.5|12
1672400400000|2022-12-30 11:40:00|6715.5|6709.5|6713|6707|6717|6711|6712|6706|93
1672400700000|2022-12-30 11:45:00|6712.5|6706.5|6710|6704|6714.5|6708.5|6709.5|6703.5|64
1672401000000|2022-12-30 11:50:00|6709.5|6703.5|6707|6701|6711|6705|6706.5|6700.5|11
1672401300000|2022-12-30 11:55:00|6706.5|6700.5|6701.5|6695.5|6707|6701|6700.5|6694.5|220
1672401600000|2022-12-30 12:00:00|6702|6696|6701.5|6695.5|6703.5|6697.5|6700.5|6694.5|56
1672401900000|2022-12-30 12:05:00|6701|6695|6697.5|6691.5|6701.5|6695.5|6697|6691|31
1672402200000|2022-12-30 12:10:00|6697|6691|6696.5|6690.5|6699.5|6693.5|6696.5|6690.5|13
1672402500000|2022-12-30 12:15:00|6697|6691|6696|6690|6698.5|6692.5|6694.5|6688.5|43
1672402800000|2022-12-30 12:20:00|6696.5|6690.5|6696|6690|6697|6691|6693.5|6687.5|10
1672403100000|2022-12-30 12:25:00|6695.5|6689.5|6697|6691|6700|6694|6694.5|6688.5|65
1672403400000|2022-12-30 12:30:00|6696.5|6690.5|6698|6692|6699|6693|6694.5|6688.5|12
1672403700000|2022-12-30 12:35:00|6698.5|6692.5|6695.5|6689.5|6702|6696|6693.5|6687.5|135
1672404000000|2022-12-30 12:40:00|6695|6689|6697|6691|6698.5|6692.5|6694.5|6688.5|26
1672404300000|2022-12-30 12:45:00|6696.5|6690.5|6689.5|6683.5|6699.5|6693.5|6689.5|6683.5|204
1672404600000|2022-12-30 12:50:00|6689|6683|6688.5|6682.5|6691.5|6685.5|6688.5|6682.5|60
1672404900000|2022-12-30 12:55:00|6687.5|6681.5|6685.5|6679.5|6689|6683|6685.5|6679.5|64
1672405200000|2022-12-30 13:00:00|6684|6678|6683.5|6677.5|6685|6679|6680.5|6674.5|103
1672405500000|2022-12-30 13:05:00|6684|6678|6681.5|6675.5|6687|6681|6681.5|6675.5|34
1672405800000|2022-12-30 13:10:00|6681|6675|6679|6673|6683|6677|6678.5|6672.5|57
1672406100000|2022-12-30 13:15:00|6678.5|6672.5|6679|6673|6681|6675|6677.5|6671.5|55
1672406400000|2022-12-30 13:20:00|6678.5|6672.5|6677|6671|6678.5|6672.5|6676.5|6670.5|43
1672406700000|2022-12-30 13:25:00|6676.5|6670.5|6677|6671|6679|6673|6676.5|6670.5|61
1672407000000|2022-12-30 13:30:00|6676.5|6670.5|6681|6675|6683.5|6677.5|6676.5|6670.5|92
1672407300000|2022-12-30 13:35:00|6681.5|6675.5|6682|6676|6686.5|6680.5|6680.5|6674.5|74
1672407600000|2022-12-30 13:40:00|6681.5|6675.5|6685.5|6679.5|6686|6680|6681.5|6675.5|26
1672407900000|2022-12-30 13:45:00|6685|6679|6685|6679|6686|6680|6684.5|6678.5|15
1672408200000|2022-12-30 13:50:00|6685.5|6679.5|6687.5|6681.5|6687.5|6681.5|6681.5|6675.5|49
1672408500000|2022-12-30 13:55:00|6687|6681|6687.5|6681.5|6687.5|6681.5|6686.5|6680.5|41
1672408800000|2022-12-30 14:00:00|6687|6681|6687.5|6681.5|6688|6682|6685.5|6679.5|104
1672409100000|2022-12-30 14:05:00|6688|6682|6686|6680|6688|6682|6684.5|6678.5|98
1672409400000|2022-12-30 14:10:00|6685.5|6679.5|6684|6678|6686|6680|6683.5|6677.5|5
1672409700000|2022-12-30 14:15:00|6684.5|6678.5|6687.5|6681.5|6688|6682|6683|6677|47
1672410000000|2022-12-30 14:20:00|6686.5|6680.5|6687.5|6681.5|6687.5|6681.5|6686.5|6680.5|50
1672410300000|2022-12-30 14:25:00|6687|6681|6691|6685|6692.5|6686.5|6686.5|6680.5|136
1672410600000|2022-12-30 14:30:00|6691.5|6685.5|6722|6716|6729.5|6723.5|6682.5|6676.5|935
1672410900000|2022-12-30 14:35:00|6721.5|6715.5|6736|6730|6738.5|6732.5|6720.5|6714.5|555
1672411200000|2022-12-30 14:40:00|6735.5|6729.5|6715|6709|6736|6730|6711|6705|387
1672411500000|2022-12-30 14:45:00|6715.5|6709.5|6689.5|6683.5|6717|6711|6681.5|6675.5|593
1672411800000|2022-12-30 14:50:00|6689|6683|6700|6694|6702.5|6696.5|6687|6681|341
1672412100000|2022-12-30 14:55:00|6700.5|6694.5|6703|6697|6705|6699|6693.5|6687.5|318
1672412400000|2022-12-30 15:00:00|6702.5|6696.5|6699|6693|6707|6701|6695.5|6689.5|170
1672412700000|2022-12-30 15:05:00|6699.5|6693.5|6683|6677|6699.5|6693.5|6681.5|6675.5|211
1672413000000|2022-12-30 15:10:00|6682.5|6676.5|6685.5|6679.5|6687|6681|6678.5|6672.5|224
1672413300000|2022-12-30 15:15:00|6685|6679|6697|6691|6698|6692|6679.5|6673.5|343
1672413600000|2022-12-30 15:20:00|6697.5|6691.5|6700|6694|6700|6694|6693.5|6687.5|154
1672413900000|2022-12-30 15:25:00|6699.5|6693.5|6702|6696|6708|6702|6698.5|6692.5|251
1672414200000|2022-12-30 15:30:00|6701.5|6695.5|6689|6683|6702|6696|6688.5|6682.5|159
1672414500000|2022-12-30 15:35:00|6689.5|6683.5|6679.5|6673.5|6690.5|6684.5|6677.5|6671.5|256
1672414800000|2022-12-30 15:40:00|6680|6674|6675|6669|6686|6680|6674.5|6668.5|465
1672415100000|2022-12-30 15:45:00|6674.5|6668.5|6692.5|6686.5|6694.5|6688.5|6668.5|6662.5|539
1672415400000|2022-12-30 15:50:00|6692|6686|6684|6678|6692|6686|6683.5|6677.5|321
1672415700000|2022-12-30 15:55:00|6683.5|6677.5|6681|6675|6688.5|6682.5|6678.5|6672.5|226
1672416000000|2022-12-30 16:00:00|6680.5|6674.5|6690.5|6684.5|6690.5|6684.5|6678|6672|218
1672416300000|2022-12-30 16:05:00|6690|6684|6700|6694|6700.5|6694.5|6689|6683|187
1672416600000|2022-12-30 16:10:00|6699.5|6693.5|6695.5|6689.5|6700.5|6694.5|6693.5|6687.5|243
1672416900000|2022-12-30 16:15:00|6696|6690|6699.5|6693.5|6702.5|6696.5|6693.5|6687.5|343
1672417200000|2022-12-30 16:20:00|6699|6693|6696|6690|6699.5|6693.5|6693|6687|392
1672417500000|2022-12-30 16:25:00|6696.5|6690.5|6672|6666|6696.5|6690.5|6670.5|6664.5|742
1672417800000|2022-12-30 16:30:00|6670.5|6664.5|6672|6666|6683|6677|6662.5|6656.5|869
1672418100000|2022-12-30 16:35:00|6672.5|6666.5|6664|6658|6674|6668|6663.5|6657.5|467
1672418400000|2022-12-30 16:40:00|6664.5|6658.5|6659|6653|6665.5|6659.5|6657.5|6651.5|356
1672418700000|2022-12-30 16:45:00|6659.5|6653.5|6655|6649|6661.5|6655.5|6652|6646|196
1672419000000|2022-12-30 16:50:00|6655.5|6649.5|6645|6639|6656.5|6650.5|6644.5|6638.5|383
1672419300000|2022-12-30 16:55:00|6645.5|6639.5|6655|6649|6656.5|6650.5|6644|6638|216
1672419600000|2022-12-30 17:00:00|6654|6648|6658|6652|6659|6653|6652|6646|57
1672419900000|2022-12-30 17:05:00|6657|6651|6650|6644|6657|6651|6648|6642|121
1672420200000|2022-12-30 17:10:00|6651|6645|6649|6643|6654|6648|6647|6641|127
1672420500000|2022-12-30 17:15:00|6650|6644|6651|6645|6652|6646|6649|6643|68
1672420800000|2022-12-30 17:20:00|6650|6644|6654|6648|6655|6649|6649|6643|80
1672421100000|2022-12-30 17:25:00|6653|6647|6655|6649|6655|6649|6650|6644|72
1672421400000|2022-12-30 17:30:00|6654|6648|6652|6646|6656|6650|6651|6645|65
1672421700000|2022-12-30 17:35:00|6653|6647|6653|6647|6658|6652|6653|6647|53
1672422000000|2022-12-30 17:40:00|6652|6646|6654|6648|6656|6650|6652|6646|23
1672422300000|2022-12-30 17:45:00|6653|6647|6662|6656|6662|6656|6653|6647|60
1672422600000|2022-12-30 17:50:00|6663|6657|6658|6652|6664|6658|6658|6652|71
1672422900000|2022-12-30 17:55:00|6657|6651|6661|6655|6662|6656|6655|6649|70
1672423200000|2022-12-30 18:00:00|6663|6657|6660|6654|6663|6657|6657|6651|120
1672423500000|2022-12-30 18:05:00|6657|6651|6657|6651|6660|6654|6657|6651|18
1672423800000|2022-12-30 18:10:00|6658|6652|6655|6649|6658|6652|6653|6647|58
1672424100000|2022-12-30 18:15:00|6654|6648|6650|6644|6654|6648|6650|6644|25
1672424400000|2022-12-30 18:20:00|6649|6643|6644|6638|6651|6645|6643|6637|128
1672424700000|2022-12-30 18:25:00|6643|6637|6647|6641|6647|6641|6640|6634|207
1672425000000|2022-12-30 18:30:00|6646|6640|6651|6645|6652|6646|6646|6640|95
1672425300000|2022-12-30 18:35:00|6652|6646|6652|6646|6653|6647|6650|6644|43
1672425600000|2022-12-30 18:40:00|6651|6645|6650|6644|6653|6647|6650|6644|26
1672425900000|2022-12-30 18:45:00|6649|6643|6643|6637|6649|6643|6643|6637|70
1672426200000|2022-12-30 18:50:00|6644|6638|6648|6642|6648|6642|6643|6637|91
1672426500000|2022-12-30 18:55:00|6646|6640|6652.8|6634.8|6652.9|6641|6643|6634.8|87
1672426800000|2022-12-30 19:00:00|6652.9|6634.9|6650.9|6632.9|6655.1|6637.1|6650.9|6632.9|0
1672427100000|2022-12-30 19:05:00|6650.8|6632.8|6650.4|6632.4|6651.3|6633.3|6650.2|6632.2|0
1672427400000|2022-12-30 19:10:00|6650.3|6632.3|6649|6631|6651.2|6633.2|6649|6631|0
1672427700000|2022-12-30 19:15:00|6648.8|6630.8|6649.6|6631.6|6649.7|6631.7|6645.5|6627.5|0
1672428000000|2022-12-30 19:20:00|6649.5|6631.5|6650.4|6632.4|6651.1|6633.1|6649.5|6631.5|0
1672428300000|2022-12-30 19:25:00|6650.5|6632.5|6646.2|6628.2|6650.5|6632.5|6645|6627|0
1672428600000|2022-12-30 19:30:00|6646.1|6628.1|6645.2|6627.2|6647.9|6629.9|6644.6|6626.6|0
1672428900000|2022-12-30 19:35:00|6645.1|6627.1|6648|6630|6649.1|6631.1|6645|6627|0
1672429200000|2022-12-30 19:40:00|6647.9|6629.9|6646|6628|6648|6630|6644.7|6626.7|0
1672429500000|2022-12-30 19:45:00|6646.1|6628.1|6646|6628|6648.1|6630.1|6643.5|6625.5|0
1672429800000|2022-12-30 19:50:00|6646.1|6628.1|6648|6630|6651.7|6633.7|6646|6628|0
1672430100000|2022-12-30 19:55:00|6647.9|6629.9|6647.8|6629.8|6648.2|6630.2|6645.5|6627.5|0
1672430400000|2022-12-30 20:00:00|6647.9|6629.9|6653|6635|6657|6639|6647.6|6629.6|0
1672430700000|2022-12-30 20:05:00|6653.1|6635.1|6651.9|6633.9|6653.5|6635.5|6649.2|6631.2|0
1672431000000|2022-12-30 20:10:00|6651.8|6633.8|6656.2|6638.2|6662|6644|6651.7|6633.7|0
1672431300000|2022-12-30 20:15:00|6656.3|6638.3|6657.3|6639.3|6661.8|6643.8|6656.3|6638.3|0
1672431600000|2022-12-30 20:20:00|6657.4|6639.4|6659|6641|6659.5|6641.5|6656.3|6638.3|0
1672431900000|2022-12-30 20:25:00|6659.1|6641.1|6656.7|6638.7|6661.5|6643.5|6656.4|6638.4|0
1672432200000|2022-12-30 20:30:00|6662.5|6644.5|6671.4|6653.4|6671.6|6653.6|6662.5|6644.5|0
1672432500000|2022-12-30 20:35:00|6671.3|6653.3|6674.6|6656.6|6674.7|6656.7|6668.1|6650.1|0
1672432800000|2022-12-30 20:40:00|6674.5|6656.5|6672.1|6654.1|6674.7|6656.7|6671.1|6653.1|0
1672433100000|2022-12-30 20:45:00|6672.2|6654.2|6677.1|6659.1|6677.8|6659.8|6671.1|6653.1|0
1672433400000|2022-12-30 20:50:00|6677.4|6659.4|6681.6|6663.6|6681.7|6663.7|6675.6|6657.6|0
1672433700000|2022-12-30 20:55:00|6681.7|6663.7|6670.4|6652.4|6681.7|6663.7|6666.9|6648.9|0
1672434000000|2022-12-30 21:00:00|6670.6|6652.6|6673.9|6655.9|6674.8|6656.8|6669.1|6651.1|0
1672434300000|2022-12-30 21:05:00|6674.2|6656.2|6673.7|6655.7|6674.8|6656.8|6672.8|6654.8|0
1672434600000|2022-12-30 21:10:00|6674|6656|6677.4|6659.4|6678.8|6660.8|6674|6656|0
1672434900000|2022-12-30 21:15:00|6677.5|6659.5|6677.9|6659.9|6678.8|6660.8|6676.8|6658.8|0
1672435200000|2022-12-30 21:20:00|6677.8|6659.8|6677.4|6659.4|6677.8|6659.8|6677.1|6659.1|0
1672435500000|2022-12-30 21:25:00|6677.5|6659.5|6677.1|6659.1|6677.6|6659.6|6677.1|6659.1|0
1672435800000|2022-12-30 21:30:00|6677.3|6659.3|6677.6|6659.6|6678.2|6660.2|6677.3|6659.3|0
1672436100000|2022-12-30 21:35:00|6677.5|6659.5|6670.7|6652.7|6677.6|6659.6|6670.7|6652.7|0
1672436400000|2022-12-30 21:40:00|6671|6653|6671|6653|6671.3|6653.3|6671|6653|0
1672436700000|2022-12-30 21:45:00|6670.7|6652.7|6670.7|6652.7|6671.3|6653.3|6670.4|6652.4|0
1672437000000|2022-12-30 21:50:00|6670.8|6652.8|6671.5|6653.5|6671.5|6653.5|6670.8|6652.8|0
1672437300000|2022-12-30 21:55:00|6671.3|6653.3|6671.9|6653.9|6672.2|6654.2|6671.3|6653.3|0
1672437600000|2022-12-30 22:00:00|6668|6650|6668|6650|6668|6650|6668|6650|0
1672701000000|2023-01-02 23:10:00|6684.6|6666.6|6675.3|6657.3|6684.9|6666.9|6674.7|6656.7|0
1672701300000|2023-01-02 23:15:00|6675.4|6657.4|6672.7|6654.7|6676.2|6658.2|6671.3|6653.3|0
1672701600000|2023-01-02 23:20:00|6672.8|6654.8|6671.5|6653.5|6674.3|6656.3|6669.3|6651.3|0
1672701900000|2023-01-02 23:25:00|6671.6|6653.6|6670.3|6652.3|6673.5|6655.5|6670|6652|0
1672702200000|2023-01-02 23:30:00|6670.4|6652.4|6669.7|6651.7|6671.1|6653.1|6668.6|6650.6|0
1672702500000|2023-01-02 23:35:00|6669.6|6651.6|6670.2|6652.2|6670.4|6652.4|6668.2|6650.2|0
1672702800000|2023-01-02 23:40:00|6670.3|6652.3|6677.1|6659.1|6678.2|6660.2|6669.6|6651.6|0
1672703100000|2023-01-02 23:45:00|6676.8|6658.8|6675.9|6657.9|6677.6|6659.6|6674.9|6656.9|0
1672703400000|2023-01-02 23:50:00|6676|6658|6675.5|6657.5|6676.6|6658.6|6674.9|6656.9|0
1672703700000|2023-01-02 23:55:00|6675.6|6657.6|6677.7|6659.7|6678|6660|6675.6|6657.6|0
1672704000000|2023-01-03 00:00:00|6677.5|6659.5|6675.5|6657.5|6678|6660|6675.2|6657.2|0
1672704300000|2023-01-03 00:05:00|6675.7|6657.7|6675.8|6657.8|6676.3|6658.3|6674.9|6656.9|0
1672704600000|2023-01-03 00:10:00|6675.5|6657.5|6669.8|6651.8|6675.5|6657.5|6668.1|6650.1|0
1672704900000|2023-01-03 00:15:00|6669.9|6651.9|6669.5|6651.5|6669.9|6651.9|6667.6|6649.6|0
1672705200000|2023-01-03 00:20:00|6669.4|6651.4|6670.2|6652.2|6671.1|6653.1|6668.6|6650.6|0
1672705500000|2023-01-03 00:25:00|6670|6652|6668.1|6650.1|6670.2|6652.2|6667.3|6649.3|0
1672705800000|2023-01-03 00:30:00|6667.9|6649.9|6671|6653|6671.2|6653.2|6667.9|6649.9|0
1672706100000|2023-01-03 00:35:00|6670.8|6652.8|6670.4|6652.4|6671.7|6653.7|6670|6652|0
1672706400000|2023-01-03 00:40:00|6670.3|6652.3|6659|6641|6671.3|6653.3|6658.4|6640.4|0
1672706700000|2023-01-03 00:45:00|6658.9|6640.9|6658.4|6640.4|6660.1|6642.1|6657.6|6639.6|0
1672707000000|2023-01-03 00:50:00|6658.5|6640.5|6654.7|6636.7|6658.8|6640.8|6652.9|6634.9|0
1672707300000|2023-01-03 00:55:00|6654.9|6636.9|6651|6633|6654.9|6636.9|6650.4|6632.4|0
1672707600000|2023-01-03 01:00:00|6651.3|6633.3|6646.6|6628.6|6651.3|6633.3|6644.9|6626.9|0
1672707900000|2023-01-03 01:05:00|6646.3|6628.3|6642.3|6624.3|6646.3|6628.3|6639.5|6621.5|0
1672708200000|2023-01-03 01:10:00|6642.5|6624.5|6633|6615|6643.2|6625.2|6627.7|6609.7|0
1672708500000|2023-01-03 01:15:00|6632.8|6614.8|6619|6613|6667|6661|6610|6604|2699
1672708800000|2023-01-03 01:20:00|6620|6614|6598|6592|6620|6614|6589|6583|1550
1672709100000|2023-01-03 01:25:00|6595|6589|6561|6555|6597|6591|6548|6542|1961
1672709400000|2023-01-03 01:30:00|6558|6552|6594|6588|6600|6594|6555|6549|6554
1672709700000|2023-01-03 01:35:00|6592|6586|6541|6535|6592|6586|6540|6534|4197
1672710000000|2023-01-03 01:40:00|6540|6534|6562|6556|6567|6561|6524|6518|3882
1672710300000|2023-01-03 01:45:00|6564|6558|6550|6544|6574|6568|6547|6541|2959
1672710600000|2023-01-03 01:50:00|6551|6545|6572|6566|6574|6568|6534|6528|2412
1672710900000|2023-01-03 01:55:00|6571|6565|6607|6601|6610|6604|6560|6554|2481
1672711200000|2023-01-03 02:00:00|6608|6602|6633|6627|6636|6630|6601|6595|2563
1672711500000|2023-01-03 02:05:00|6634|6628|6625|6619|6645|6639|6625|6619|1751
1672711800000|2023-01-03 02:10:00|6626|6620|6653|6647|6658|6652|6619|6613|2032
1672712100000|2023-01-03 02:15:00|6652|6646|6661|6655|6666|6660|6645|6639|1689
1672712400000|2023-01-03 02:20:00|6662|6656|6691|6685|6694|6688|6662|6656|2431
1672712700000|2023-01-03 02:25:00|6693|6687|6725|6719|6735|6729|6692|6686|3279
1672713000000|2023-01-03 02:30:00|6726|6720|6731|6725|6741|6735|6722|6716|2657
1672713300000|2023-01-03 02:35:00|6730|6724|6742|6736|6742|6736|6726|6720|1749
1672713600000|2023-01-03 02:40:00|6743|6737|6734|6728|6749|6743|6730|6724|1268
1672713900000|2023-01-03 02:45:00|6735|6729|6743|6737|6747|6741|6716|6710|2119
1672714200000|2023-01-03 02:50:00|6744|6738|6737|6731|6758|6752|6730|6724|1658
1672714500000|2023-01-03 02:55:00|6738|6732|6746|6740|6749|6743|6729|6723|1149
1672714800000|2023-01-03 03:00:00|6747|6741|6750|6744|6756|6750|6738|6732|1179
1672715100000|2023-01-03 03:05:00|6751|6745|6738|6732|6755|6749|6737|6731|738
1672715400000|2023-01-03 03:10:00|6737|6731|6741|6735|6747|6741|6735|6729|706
1672715700000|2023-01-03 03:15:00|6742|6736|6746|6740|6749|6743|6729|6723|871
1672716000000|2023-01-03 03:20:00|6747|6741|6769|6763|6772|6766|6746|6740|1794
1672716300000|2023-01-03 03:25:00|6770|6764|6775|6769|6776|6770|6761|6755|1104
1672716600000|2023-01-03 03:30:00|6774|6768|6784|6778|6785|6779|6771|6765|1138
1672716900000|2023-01-03 03:35:00|6783|6777|6780|6774|6784|6778|6768|6762|946
1672717200000|2023-01-03 03:40:00|6781|6775|6790|6784|6796|6790|6779|6773|1172
1672717500000|2023-01-03 03:45:00|6789|6783|6796|6790|6797|6791|6788|6782|693
1672717800000|2023-01-03 03:50:00|6795|6789|6795|6789|6800|6794|6790|6784|814
1672718100000|2023-01-03 03:55:00|6796|6790|6794|6788|6798|6792|6788|6782|1007
1672718400000|2023-01-03 04:00:00|6798.3|6780.3|6795.6|6777.6|6798.9|6780.9|6795.6|6777.6|0
1672718700000|2023-01-03 04:05:00|6795.8|6777.8|6793.8|6775.8|6796.7|6778.7|6793.6|6775.6|0
1672719000000|2023-01-03 04:10:00|6794.1|6776.1|6794.7|6776.7|6795|6777|6793.8|6775.8|0
1672719300000|2023-01-03 04:15:00|6794.8|6776.8|6795.6|6777.6|6795.6|6777.6|6794.2|6776.2|0
1672719600000|2023-01-03 04:20:00|6795.4|6777.4|6795.1|6777.1|6796.2|6778.2|6795|6777|0
1672719900000|2023-01-03 04:25:00|6795.2|6777.2|6795.3|6777.3|6796|6778|6794.2|6776.2|0
1672720200000|2023-01-03 04:30:00|6795.8|6777.8|6795.8|6777.8|6796.2|6778.2|6795|6777|0
1672720500000|2023-01-03 04:35:00|6795.5|6777.5|6795.5|6777.5|6796.7|6778.7|6795.3|6777.3|0
1672720800000|2023-01-03 04:40:00|6795.3|6777.3|6794.2|6776.2|6795.3|6777.3|6794.2|6776.2|0
1672721100000|2023-01-03 04:45:00|6794.5|6776.5|6794|6776|6794.8|6776.8|6793.5|6775.5|0
1672721400000|2023-01-03 04:50:00|6793.7|6775.7|6793.5|6775.5|6794.2|6776.2|6793.5|6775.5|0
1672721700000|2023-01-03 04:55:00|6793.2|6775.2|6792.8|6774.8|6793.3|6775.3|6792.5|6774.5|0
1672722000000|2023-01-03 05:00:00|6792.4|6774.4|6798|6792|6799|6793|6781|6774.4|2095
1672722300000|2023-01-03 05:05:00|6797|6791|6800|6794|6805|6799|6794|6788|1207
1672722600000|2023-01-03 05:10:00|6802|6796|6811|6805|6814|6808|6799|6793|1613
1672722900000|2023-01-03 05:15:00|6810|6804|6799|6793|6815|6809|6795|6789|1065
1672723200000|2023-01-03 05:20:00|6798|6792|6799|6793|6811|6805|6797|6791|1452
1672723500000|2023-01-03 05:25:00|6800|6794|6794|6788|6800|6794|6784|6778|2566
1672723800000|2023-01-03 05:30:00|6793|6787|6798|6792|6816|6810|6793|6787|1819
1672724100000|2023-01-03 05:35:00|6799|6793|6816|6810|6818|6812|6797|6791|2117
1672724400000|2023-01-03 05:40:00|6818|6812|6826|6820|6827|6821|6804|6798|1778
1672724700000|2023-01-03 05:45:00|6827|6821|6829|6823|6838|6832|6826|6820|2867
1672725000000|2023-01-03 05:50:00|6830|6824|6835|6829|6836|6830|6824|6818|1013
1672725300000|2023-01-03 05:55:00|6836|6830|6830|6824|6841|6835|6826|6820|908
1672725600000|2023-01-03 06:00:00|6829|6823|6844|6838|6846|6840|6829|6823|1591
1672725900000|2023-01-03 06:05:00|6845|6839|6844|6838|6847|6841|6831|6825|2889
1672726200000|2023-01-03 06:10:00|6843|6837|6850|6844|6855|6849|6843|6837|2978
1672726500000|2023-01-03 06:15:00|6851|6845|6865|6859|6869|6863|6851|6845|2166
1672726800000|2023-01-03 06:20:00|6864|6858|6856|6850|6868|6862|6855|6849|1328
1672727100000|2023-01-03 06:25:00|6857|6851|6856|6850|6864|6858|6854|6848|1179
1672727400000|2023-01-03 06:30:00|6857|6851|6854|6848|6858|6852|6852|6846|950
1672727700000|2023-01-03 06:35:00|6853|6847|6838|6832|6855|6849|6838|6832|874
1672728000000|2023-01-03 06:40:00|6839|6833|6847|6841|6852|6846|6834|6828|1006
1672728300000|2023-01-03 06:45:00|6846|6840|6833|6827|6849|6843|6832|6826|549
1672728600000|2023-01-03 06:50:00|6834|6828|6837|6831|6840|6834|6833|6827|611
1672728900000|2023-01-03 06:55:00|6836|6830|6829|6823|6840|6834|6826|6820|1333
1672729200000|2023-01-03 07:00:00|6828|6822|6826|6820|6834|6828|6823|6817|2429
1672729500000|2023-01-03 07:05:00|6825|6819|6820|6814|6828|6822|6817|6811|848
1672729800000|2023-01-03 07:10:00|6821|6815|6826|6820|6826|6820|6820|6814|858
1672730100000|2023-01-03 07:15:00|6825|6819|6828|6822|6831|6825|6822|6816|765
1672730400000|2023-01-03 07:20:00|6827|6821|6824|6818|6827|6821|6818|6812|888
1672730700000|2023-01-03 07:25:00|6823|6817|6821|6815|6826|6820|6818|6812|551
1672731000000|2023-01-03 07:30:00|6820|6814|6826|6820|6828|6822|6818|6812|619
1672731300000|2023-01-03 07:35:00|6825|6819|6814|6808|6827|6821|6812|6806|1045
1672731600000|2023-01-03 07:40:00|6813|6807|6822|6816|6825|6819|6813|6807|1228
1672731900000|2023-01-03 07:45:00|6821|6815|6822|6816|6824|6818|6815|6809|1244
1672732200000|2023-01-03 07:50:00|6823|6817|6826|6820|6827|6821|6820|6814|813
1672732500000|2023-01-03 07:55:00|6825|6819|6840|6834|6840|6834|6824|6818|1758
1672732800000|2023-01-03 08:00:00|6839|6833|6843|6837|6848|6842|6837|6831|1993
1672733100000|2023-01-03 08:05:00|6842|6836|6832|6826|6847|6841|6830|6824|2699
1672733400000|2023-01-03 08:10:00|6831|6825|6831|6825|6839|6833|6828|6822|1115
1672733700000|2023-01-03 08:15:00|6830|6824|6834|6828|6837|6831|6828|6822|2587
1672734000000|2023-01-03 08:20:00|6835|6829|6827|6821|6835|6829|6825|6819|1205
1672734300000|2023-01-03 08:25:00|6828|6822|6840|6834|6840|6834|6827|6821|1238
1672734600000|2023-01-03 08:30:00|6846.3|6828.3|6849|6831|6849.4|6831.4|6844.9|6826.9|0
1672734900000|2023-01-03 08:35:00|6849.1|6831.1|6855.4|6837.4|6858.2|6840.2|6847.3|6829.3|0
1672735200000|2023-01-03 08:40:00|6855.5|6837.5|6854.9|6836.9|6856.5|6838.5|6852.3|6834.3|0
1672735500000|2023-01-03 08:45:00|6854.7|6836.7|6857.6|6839.6|6858.1|6840.1|6854.2|6836.2|0
1672735800000|2023-01-03 08:50:00|6858.1|6840.1|6857.8|6839.8|6859.5|6841.5|6856.6|6838.6|0
1672736100000|2023-01-03 08:55:00|6857.5|6839.5|6858.3|6840.3|6859.5|6841.5|6856.7|6838.7|0
1672736400000|2023-01-03 09:00:00|6858.4|6840.4|6866.8|6848.8|6867.2|6849.2|6858|6840|0
1672736700000|2023-01-03 09:05:00|6867|6849|6862.6|6844.6|6867.6|6849.6|6860.3|6842.3|0
1672737000000|2023-01-03 09:10:00|6862.9|6844.9|6867.3|6849.3|6867.7|6849.7|6862.6|6844.6|0
1672737300000|2023-01-03 09:15:00|6867.4|6849.4|6850|6844|6867.6|6851|6848|6842|267
1672737600000|2023-01-03 09:20:00|6848|6842|6845|6839|6849|6843|6842|6836|328
1672737900000|2023-01-03 09:25:00|6847|6841|6840|6834|6849|6843|6840|6834|262
1672738200000|2023-01-03 09:30:00|6841|6835|6842|6836|6844|6838|6840|6834|122
1672738500000|2023-01-03 09:35:00|6842|6836|6838|6832|6842|6836|6837|6831|221
1672738800000|2023-01-03 09:40:00|6839|6833|6846|6840|6847|6841|6839|6833|112
1672739100000|2023-01-03 09:45:00|6847|6841|6847|6841|6848|6842|6844|6838|49
1672739400000|2023-01-03 09:50:00|6845|6839|6849|6843|6853|6847|6845|6839|236
1672739700000|2023-01-03 09:55:00|6850|6844|6857|6851|6857|6851|6847|6841|123
1672740000000|2023-01-03 10:00:00|6858|6852|6849|6843|6861|6855|6848|6842|107
1672740300000|2023-01-03 10:05:00|6848|6842|6847|6841|6849|6843|6843|6837|56
1672740600000|2023-01-03 10:10:00|6846|6840|6846|6840|6848|6842|6843|6837|44
1672740900000|2023-01-03 10:15:00|6847|6841|6841|6835|6849|6843|6839|6833|51
1672741200000|2023-01-03 10:20:00|6840|6834|6838|6832|6842|6836|6838|6832|66
1672741500000|2023-01-03 10:25:00|6839|6833|6841|6835|6842|6836|6838|6832|17
1672741800000|2023-01-03 10:30:00|6840|6834|6845|6839|6845|6839|6838|6832|72
1672742100000|2023-01-03 10:35:00|6843|6837|6844|6838|6847|6841|6838|6832|70
1672742400000|2023-01-03 10:40:00|6842|6836|6849|6843|6849|6843|6842|6836|43
1672742700000|2023-01-03 10:45:00|6848|6842|6845|6839|6848|6842|6843|6837|35
1672743000000|2023-01-03 10:50:00|6844|6838|6847|6841|6847|6841|6842|6836|18
1672743300000|2023-01-03 10:55:00|6848|6842|6845|6839|6849|6843|6845|6839|49
1672743600000|2023-01-03 11:00:00|6844.5|6838.5|6843.5|6837.5|6844.5|6838.5|6840.5|6834.5|53
1672743900000|2023-01-03 11:05:00|6843|6837|6844.5|6838.5|6844.5|6838.5|6839.5|6833.5|80
1672744200000|2023-01-03 11:10:00|6844|6838|6840.5|6834.5|6845|6839|6838.5|6832.5|91
1672744500000|2023-01-03 11:15:00|6841.5|6835.5|6840.5|6834.5|6844.5|6838.5|6838.5|6832.5|126
1672744800000|2023-01-03 11:20:00|6841|6835|6838.5|6832.5|6843.5|6837.5|6838|6832|55
1672745100000|2023-01-03 11:25:00|6839|6833|6839|6833|6841.5|6835.5|6838|6832|48
1672745400000|2023-01-03 11:30:00|6839.5|6833.5|6847|6841|6847|6841|6839|6833|65
1672745700000|2023-01-03 11:35:00|6846.5|6840.5|6848|6842|6848.5|6842.5|6845.5|6839.5|34
1672746000000|2023-01-03 11:40:00|6848.5|6842.5|6826.5|6820.5|6851|6845|6825|6819|277
1672746300000|2023-01-03 11:45:00|6826|6820|6823|6817|6830|6824|6819|6813|187
1672746600000|2023-01-03 11:50:00|6822.5|6816.5|6822|6816|6824.5|6818.5|6819|6813|86
1672746900000|2023-01-03 11:55:00|6821.5|6815.5|6818.5|6812.5|6825|6819|6817.5|6811.5|75
1672747200000|2023-01-03 12:00:00|6817.5|6811.5|6809.5|6803.5|6818|6812|6808|6802|186
1672747500000|2023-01-03 12:05:00|6810|6804|6812.5|6806.5|6817.5|6811.5|6809.5|6803.5|228
1672747800000|2023-01-03 12:10:00|6811.5|6805.5|6815.5|6809.5|6816.5|6810.5|6810|6804|37
1672748100000|2023-01-03 12:15:00|6814|6808|6819.5|6813.5|6820|6814|6812.5|6806.5|39
1672748400000|2023-01-03 12:20:00|6820|6814|6817|6811|6820.5|6814.5|6813.5|6807.5|51
1672748700000|2023-01-03 12:25:00|6817.5|6811.5|6822|6816|6827.5|6821.5|6817|6811|192
1672749000000|2023-01-03 12:30:00|6822.5|6816.5|6826.5|6820.5|6827|6821|6821.5|6815.5|64
1672749300000|2023-01-03 12:35:00|6827|6821|6821.5|6815.5|6827|6821|6821.5|6815.5|85
1672749600000|2023-01-03 12:40:00|6820.5|6814.5|6823.5|6817.5|6824|6818|6819|6813|112
1672749900000|2023-01-03 12:45:00|6824|6818|6825|6819|6825|6819|6816.5|6810.5|37
1672750200000|2023-01-03 12:50:00|6824.5|6818.5|6825.5|6819.5|6827.5|6821.5|6824.5|6818.5|50
1672750500000|2023-01-03 12:55:00|6826|6820|6822.5|6816.5|6826.5|6820.5|6822|6816|83
1672750800000|2023-01-03 13:00:00|6822|6816|6827.5|6821.5|6829|6823|6821.5|6815.5|110
1672751100000|2023-01-03 13:05:00|6828|6822|6815.5|6809.5|6830|6824|6814|6808|177
1672751400000|2023-01-03 13:10:00|6816|6810|6812.5|6806.5|6819|6813|6809.5|6803.5|144
1672751700000|2023-01-03 13:15:00|6811|6805|6815.5|6809.5|6816|6810|6810.5|6804.5|55
1672752000000|2023-01-03 13:20:00|6816|6810|6820.5|6814.5|6823|6817|6815|6809|74
1672752300000|2023-01-03 13:25:00|6821|6815|6822|6816|6823.5|6817.5|6820.5|6814.5|116
1672752600000|2023-01-03 13:30:00|6822.5|6816.5|6822|6816|6825|6819|6818|6812|57
1672752900000|2023-01-03 13:35:00|6821.5|6815.5|6825.5|6819.5|6825.5|6819.5|6820.5|6814.5|99
1672753200000|2023-01-03 13:40:00|6826|6820|6827|6821|6828.5|6822.5|6824.5|6818.5|60
1672753500000|2023-01-03 13:45:00|6827.5|6821.5|6829.5|6823.5|6830.5|6824.5|6826.5|6820.5|82
1672753800000|2023-01-03 13:50:00|6830|6824|6834|6828|6835.5|6829.5|6830|6824|89
1672754100000|2023-01-03 13:55:00|6834.5|6828.5|6830|6824|6835.5|6829.5|6830|6824|152
1672754400000|2023-01-03 14:00:00|6829.5|6823.5|6821.5|6815.5|6830.5|6824.5|6821.5|6815.5|130
1672754700000|2023-01-03 14:05:00|6821|6815|6822.5|6816.5|6823|6817|6819|6813|98
1672755000000|2023-01-03 14:10:00|6823.5|6817.5|6827|6821|6827.5|6821.5|6823.5|6817.5|23
1672755300000|2023-01-03 14:15:00|6827.5|6821.5|6831.5|6825.5|6832.5|6826.5|6826|6820|62
1672755600000|2023-01-03 14:20:00|6831|6825|6826|6820|6831.5|6825.5|6823.5|6817.5|56
1672755900000|2023-01-03 14:25:00|6826.5|6820.5|6832.5|6826.5|6836|6830|6824|6818|137
1672756200000|2023-01-03 14:30:00|6831.5|6825.5|6894|6888|6896.5|6890.5|6831|6825|2053
1672756500000|2023-01-03 14:35:00|6895|6889|6896.5|6890.5|6924|6918|6894.5|6888.5|1660
1672756800000|2023-01-03 14:40:00|6898|6892|6909|6903|6914.5|6908.5|6895|6889|946
1672757100000|2023-01-03 14:45:00|6909.5|6903.5|6895|6889|6916.5|6910.5|6877.5|6871.5|770
1672757400000|2023-01-03 14:50:00|6894.5|6888.5|6886.5|6880.5|6908.5|6902.5|6885.5|6879.5|618
1672757700000|2023-01-03 14:55:00|6886|6880|6873|6867|6889.5|6883.5|6868|6862|541
1672758000000|2023-01-03 15:00:00|6872|6866|6870.5|6864.5|6881.5|6875.5|6866.5|6860.5|521
1672758300000|2023-01-03 15:05:00|6870|6864|6870|6864|6875.5|6869.5|6864.5|6858.5|504
1672758600000|2023-01-03 15:10:00|6869.5|6863.5|6868|6862|6879|6873|6861|6855|469
1672758900000|2023-01-03 15:15:00|6868.5|6862.5|6855|6849|6879|6873|6851.5|6845.5|402
1672759200000|2023-01-03 15:20:00|6854.5|6848.5|6855|6849|6858.5|6852.5|6851.5|6845.5|592
1672759500000|2023-01-03 15:25:00|6855.5|6849.5|6862|6856|6862.5|6856.5|6854.5|6848.5|304
1672759800000|2023-01-03 15:30:00|6862.5|6856.5|6849.5|6843.5|6862.5|6856.5|6843.5|6837.5|414
1672760100000|2023-01-03 15:35:00|6848.5|6842.5|6864|6858|6864|6858|6848.5|6842.5|192
1672760400000|2023-01-03 15:40:00|6864.5|6858.5|6870|6864|6877.5|6871.5|6864|6858|249
1672760700000|2023-01-03 15:45:00|6869.5|6863.5|6889|6883|6890.5|6884.5|6869.5|6863.5|412
1672761000000|2023-01-03 15:50:00|6888.5|6882.5|6890.5|6884.5|6895.5|6889.5|6887.5|6881.5|329
1672761300000|2023-01-03 15:55:00|6891|6885|6909.5|6903.5|6910.5|6904.5|6890.5|6884.5|328
1672761600000|2023-01-03 16:00:00|6909|6903|6904|6898|6915.5|6909.5|6899|6893|252
1672761900000|2023-01-03 16:05:00|6903.5|6897.5|6880.5|6874.5|6904|6898|6880|6874|603
1672762200000|2023-01-03 16:10:00|6881.5|6875.5|6878.5|6872.5|6884.5|6878.5|6875|6869|271
1672762500000|2023-01-03 16:15:00|6878|6872|6881|6875|6883.5|6877.5|6874.5|6868.5|261
1672762800000|2023-01-03 16:20:00|6880.5|6874.5|6893.5|6887.5|6894.5|6888.5|6879.5|6873.5|292
1672763100000|2023-01-03 16:25:00|6893|6887|6893.5|6887.5|6897|6891|6890.5|6884.5|517
1672763400000|2023-01-03 16:30:00|6893|6887|6876|6870|6893.5|6887.5|6871.5|6865.5|609
1672763700000|2023-01-03 16:35:00|6875.5|6869.5|6872.5|6866.5|6877.5|6871.5|6869.5|6863.5|251
1672764000000|2023-01-03 16:40:00|6873|6867|6863.5|6857.5|6873.5|6867.5|6861.5|6855.5|231
1672764300000|2023-01-03 16:45:00|6863|6857|6859.5|6853.5|6864|6858|6853|6847|386
1672764600000|2023-01-03 16:50:00|6860|6854|6853.5|6847.5|6860.5|6854.5|6853|6847|122
1672764900000|2023-01-03 16:55:00|6854|6848|6850|6844|6854.5|6848.5|6847|6841|243
1672765200000|2023-01-03 17:00:00|6852|6846|6846|6840|6855|6849|6842|6836|277
1672765500000|2023-01-03 17:05:00|6845|6839|6848|6842|6852|6846|6845|6839|122
1672765800000|2023-01-03 17:10:00|6845|6839|6837|6831|6845|6839|6836|6830|473
1672766100000|2023-01-03 17:15:00|6836|6830|6839|6833|6845|6839|6833|6827|282
1672766400000|2023-01-03 17:20:00|6840|6834|6832|6826|6844|6838|6831|6825|204
1672766700000|2023-01-03 17:25:00|6831|6825|6836|6830|6841|6835|6831|6825|106
1672767000000|2023-01-03 17:30:00|6835|6829|6845|6839|6845|6839|6834|6828|43
1672767300000|2023-01-03 17:35:00|6844|6838|6849|6843|6851|6845|6844|6838|389
1672767600000|2023-01-03 17:40:00|6850|6844|6842|6836|6850|6844|6840|6834|136
1672767900000|2023-01-03 17:45:00|6841|6835|6827|6821|6842|6836|6827|6821|193
1672768200000|2023-01-03 17:50:00|6829|6823|6827|6821|6831|6825|6825|6819|89
1672768500000|2023-01-03 17:55:00|6826|6820|6836|6830|6836|6830|6825|6819|88
1672768800000|2023-01-03 18:00:00|6837|6831|6838|6832|6841|6835|6833|6827|92
1672769100000|2023-01-03 18:05:00|6836|6830|6833|6827|6838|6832|6833|6827|41
1672769400000|2023-01-03 18:10:00|6834|6828|6835|6829|6842|6836|6834|6828|97
1672769700000|2023-01-03 18:15:00|6834|6828|6839|6833|6841|6835|6834|6828|164
1672770000000|2023-01-03 18:20:00|6837|6831|6847|6841|6847|6841|6835|6829|237
1672770300000|2023-01-03 18:25:00|6848|6842|6859|6853|6860|6854|6848|6842|179
1672770600000|2023-01-03 18:30:00|6858|6852|6855|6849|6860|6854|6855|6849|84
1672770900000|2023-01-03 18:35:00|6856|6850|6854|6848|6859|6853|6853|6847|70
1672771200000|2023-01-03 18:40:00|6853|6847|6856|6850|6857|6851|6853|6847|52
1672771500000|2023-01-03 18:45:00|6855|6849|6859|6853|6859|6853|6855|6849|120
1672771800000|2023-01-03 18:50:00|6858|6852|6861|6855|6862|6856|6858|6852|63
1672772100000|2023-01-03 18:55:00|6860|6854|6867.9|6849.9|6867.9|6857|6858|6849.9|151
1672772400000|2023-01-03 19:00:00|6868|6850|6864.5|6846.5|6870.8|6852.8|6864.1|6846.1|0
1672772700000|2023-01-03 19:05:00|6864.6|6846.6|6868.1|6850.1|6868.3|6850.3|6862.1|6844.1|0
1672773000000|2023-01-03 19:10:00|6868.2|6850.2|6861.1|6843.1|6870|6852|6861.1|6843.1|0
1672773300000|2023-01-03 19:15:00|6861.2|6843.2|6863.5|6845.5|6865.5|6847.5|6860.6|6842.6|0
1672773600000|2023-01-03 19:20:00|6863.6|6845.6|6858.3|6840.3|6864|6846|6858.2|6840.2|0
1672773900000|2023-01-03 19:25:00|6858.2|6840.2|6860.9|6842.9|6861.8|6843.8|6857|6839|0
1672774200000|2023-01-03 19:30:00|6861|6843|6859|6841|6862.4|6844.4|6857.8|6839.8|0
1672774500000|2023-01-03 19:35:00|6859.1|6841.1|6860|6842|6861.2|6843.2|6858.8|6840.8|0
1672774800000|2023-01-03 19:40:00|6860.1|6842.1|6865.8|6847.8|6865.8|6847.8|6857.4|6839.4|0
1672775100000|2023-01-03 19:45:00|6865.7|6847.7|6877|6859|6880.2|6862.2|6865.6|6847.6|0
1672775400000|2023-01-03 19:50:00|6877.1|6859.1|6867.6|6849.6|6877.1|6859.1|6866.7|6848.7|0
1672775700000|2023-01-03 19:55:00|6867.5|6849.5|6868.5|6850.5|6872.6|6854.6|6866.2|6848.2|0
1672776000000|2023-01-03 20:00:00|6868.6|6850.6|6872.6|6854.6|6873.8|6855.8|6868.3|6850.3|0
1672776300000|2023-01-03 20:05:00|6872.5|6854.5|6870.1|6852.1|6873.1|6855.1|6868.4|6850.4|0
1672776600000|2023-01-03 20:10:00|6870.2|6852.2|6874.4|6856.4|6874.6|6856.6|6870|6852|0
1672776900000|2023-01-03 20:15:00|6874.6|6856.6|6877.4|6859.4|6878.3|6860.3|6874.5|6856.5|0
1672777200000|2023-01-03 20:20:00|6876.5|6858.5|6868|6850|6876.5|6858.5|6868|6850|0
1672777500000|2023-01-03 20:25:00|6868.2|6850.2|6872|6854|6872.2|6854.2|6868.1|6850.1|0
1672777800000|2023-01-03 20:30:00|6872.1|6854.1|6878.8|6860.8|6879.2|6861.2|6871.6|6853.6|0
1672778100000|2023-01-03 20:35:00|6877.9|6859.9|6876.6|6858.6|6879.4|6861.4|6874.3|6856.3|0
1672778400000|2023-01-03 20:40:00|6876.5|6858.5|6875.6|6857.6|6877.4|6859.4|6874.7|6856.7|0
1672778700000|2023-01-03 20:45:00|6875.7|6857.7|6877.4|6859.4|6879.2|6861.2|6874.2|6856.2|0
1672779000000|2023-01-03 20:50:00|6878.2|6860.2|6877.1|6859.1|6879.3|6861.3|6875.4|6857.4|0
1672779300000|2023-01-03 20:55:00|6876.8|6858.8|6872.4|6854.4|6878.7|6860.7|6871.8|6853.8|0
1672779600000|2023-01-03 21:00:00|6871.6|6853.6|6864.8|6846.8|6872.1|6854.1|6863.7|6845.7|0
1672779900000|2023-01-03 21:05:00|6864.7|6846.7|6868|6850|6868.8|6850.8|6864.7|6846.7|0
1672780200000|2023-01-03 21:10:00|6867.7|6849.7|6866.5|6848.5|6870.6|6852.6|6865.9|6847.9|0
1672780500000|2023-01-03 21:15:00|6866.3|6848.3|6870.3|6852.3|6870.9|6852.9|6866.2|6848.2|0
1672780800000|2023-01-03 21:20:00|6870.6|6852.6|6870|6852|6870.9|6852.9|6869.2|6851.2|0
1672781100000|2023-01-03 21:25:00|6869.8|6851.8|6869.7|6851.7|6870.9|6852.9|6869.4|6851.4|0
1672781400000|2023-01-03 21:30:00|6870|6852|6868.8|6850.8|6870.6|6852.6|6868.6|6850.6|0
1672781700000|2023-01-03 21:35:00|6868.6|6850.6|6868.6|6850.6|6870|6852|6868.3|6850.3|0
1672782000000|2023-01-03 21:40:00|6868.7|6850.7|6868.9|6850.9|6869.5|6851.5|6868.6|6850.6|0
1672782300000|2023-01-03 21:45:00|6868.6|6850.6|6870.9|6852.9|6871.2|6853.2|6868.3|6850.3|0
1672782600000|2023-01-03 21:50:00|6870.7|6852.7|6872.6|6854.6|6872.8|6854.8|6870.6|6852.6|0
1672782900000|2023-01-03 21:55:00|6872.3|6854.3|6871.3|6853.3|6872.8|6854.8|6870.9|6852.9|0
1672783200000|2023-01-03 22:00:00|6871.4|6853.4|6871.2|6853.2|6871.4|6853.4|6871|6853|0
1672783500000|2023-01-03 22:05:00|6871.3|6853.3|6870.7|6852.7|6871.4|6853.4|6870.7|6852.7|0
1672783800000|2023-01-03 22:10:00|6870.4|6852.4|6870.8|6852.8|6870.8|6852.8|6870.4|6852.4|0
1672784100000|2023-01-03 22:15:00|6870.9|6852.9|6870.9|6852.9|6870.9|6852.9|6870.5|6852.5|0
1672784400000|2023-01-03 22:20:00|6870.8|6852.8|6870.9|6852.9|6870.9|6852.9|6870.7|6852.7|0
1672784700000|2023-01-03 22:25:00|6870.8|6852.8|6870.8|6852.8|6870.8|6852.8|6870.8|6852.8|0
1672785000000|2023-01-03 22:30:00|6870.7|6852.7|6870.7|6852.7|6870.9|6852.9|6870.7|6852.7|0
1672785300000|2023-01-03 22:35:00|6870.9|6852.9|6870.8|6852.8|6870.9|6852.9|6870.8|6852.8|0
1672785600000|2023-01-03 22:40:00|6870.9|6852.9|6870.9|6852.9|6870.9|6852.9|6870.8|6852.8|0
1672785900000|2023-01-03 22:45:00|6870.7|6852.7|6870.9|6852.9|6870.9|6852.9|6870.5|6852.5|0
1672786200000|2023-01-03 22:50:00|6871|6853|6870.9|6852.9|6871|6853|6870.9|6852.9|0
1672786500000|2023-01-03 22:55:00|6871|6853|6870.9|6852.9|6871.1|6853.1|6870.9|6852.9|0
1672786800000|2023-01-03 23:00:00|6869.9|6851.9|6869.3|6851.3|6870.9|6852.9|6866.6|6848.6|0
1672787100000|2023-01-03 23:05:00|6869.2|6851.2|6869.7|6851.7|6869.9|6851.9|6868.5|6850.5|0
1672787400000|2023-01-03 23:10:00|6869.5|6851.5|6867.6|6849.6|6869.5|6851.5|6867.6|6849.6|0
1672787700000|2023-01-03 23:15:00|6867.7|6849.7|6870.2|6852.2|6870.2|6852.2|6867.7|6849.7|0
1672788000000|2023-01-03 23:20:00|6870.5|6852.5|6871.3|6853.3|6871.5|6853.5|6869.8|6851.8|0
1672788300000|2023-01-03 23:25:00|6871.1|6853.1|6872.7|6854.7|6872.8|6854.8|6870.7|6852.7|0
1672788600000|2023-01-03 23:30:00|6872.6|6854.6|6870.7|6852.7|6872.8|6854.8|6870.1|6852.1|0
1672788900000|2023-01-03 23:35:00|6870.4|6852.4|6870.7|6852.7|6871|6853|6870.1|6852.1|0
1672789200000|2023-01-03 23:40:00|6870.9|6852.9|6873|6855|6873.3|6855.3|6870.4|6852.4|0
1672789500000|2023-01-03 23:45:00|6872.7|6854.7|6873.3|6855.3|6873.6|6855.6|6871.5|6853.5|0
1672789800000|2023-01-03 23:50:00|6873.4|6855.4|6873|6855|6874.2|6856.2|6872.7|6854.7|0
1672790100000|2023-01-03 23:55:00|6872.7|6854.7|6874.4|6856.4|6874.7|6856.7|6872.4|6854.4|0
1672790400000|2023-01-04 00:00:00|6874.7|6856.7|6884.9|6866.9|6885.4|6867.4|6874.2|6856.2|0
1672790700000|2023-01-04 00:05:00|6884.7|6866.7|6883.9|6865.9|6885|6867|6883.3|6865.3|0
1672791000000|2023-01-04 00:10:00|6883.6|6865.6|6884.9|6866.9|6885.3|6867.3|6883.3|6865.3|0
1672791300000|2023-01-04 00:15:00|6884.8|6866.8|6884.6|6866.6|6885.3|6867.3|6883.2|6865.2|0
1672791600000|2023-01-04 00:20:00|6884.7|6866.7|6887.7|6869.7|6888|6870|6884.3|6866.3|0
1672791900000|2023-01-04 00:25:00|6887.6|6869.6|6888.7|6870.7|6888.9|6870.9|6887.5|6869.5|0
1672792200000|2023-01-04 00:30:00|6888.6|6870.6|6886.2|6868.2|6888.8|6870.8|6885.9|6867.9|0
1672792500000|2023-01-04 00:35:00|6886.5|6868.5|6883.6|6865.6|6887.4|6869.4|6882.9|6864.9|0
1672792800000|2023-01-04 00:40:00|6883.3|6865.3|6883.9|6865.9|6884|6866|6882.4|6864.4|0
1672793100000|2023-01-04 00:45:00|6883.8|6865.8|6883.9|6865.9|6884.4|6866.4|6882.9|6864.9|0
1672793400000|2023-01-04 00:50:00|6883.7|6865.7|6884.5|6866.5|6884.9|6866.9|6882.4|6864.4|0
1672793700000|2023-01-04 00:55:00|6884.7|6866.7|6884.4|6866.4|6885.4|6867.4|6884.1|6866.1|0
1672794000000|2023-01-04 01:00:00|6884.1|6866.1|6888|6870|6888.3|6870.3|6883.7|6865.7|0
1672794300000|2023-01-04 01:05:00|6887.5|6869.5|6888.8|6870.8|6889.7|6871.7|6886.6|6868.6|0
1672794600000|2023-01-04 01:10:00|6889|6871|6890.1|6872.1|6890.1|6872.1|6888.8|6870.8|0
1672794900000|2023-01-04 01:15:00|6889.9|6871.9|6895|6889|6900|6894|6867|6861|1991
1672795200000|2023-01-04 01:20:00|6894|6888|6894|6888|6904|6898|6878|6872|1102
1672795500000|2023-01-04 01:25:00|6892|6886|6889|6883|6897|6891|6883|6877|1023
1672795800000|2023-01-04 01:30:00|6888|6882|6866|6860|6889|6883|6850|6844|3775
1672796100000|2023-01-04 01:35:00|6863|6857|6883|6877|6884|6878|6849|6843|1952
1672796400000|2023-01-04 01:40:00|6885|6879|6894|6888|6909|6903|6881|6875|2153
1672796700000|2023-01-04 01:45:00|6892|6886|6898|6892|6899|6893|6877|6871|1300
1672797000000|2023-01-04 01:50:00|6899|6893|6906|6900|6916|6910|6892|6886|1778
1672797300000|2023-01-04 01:55:00|6907|6901|6918|6912|6925|6919|6898|6892|1500
1672797600000|2023-01-04 02:00:00|6919|6913|6913|6907|6930|6924|6913|6907|1592
1672797900000|2023-01-04 02:05:00|6914|6908|6934|6928|6936|6930|6907|6901|1519
1672798200000|2023-01-04 02:10:00|6935|6929|6951|6945|6952|6946|6928|6922|1697
1672798500000|2023-01-04 02:15:00|6950|6944|6949|6943|6955|6949|6939|6933|1997
1672798800000|2023-01-04 02:20:00|6951|6945|6937|6931|6952|6946|6930|6924|1545
1672799100000|2023-01-04 02:25:00|6938|6932|6957|6951|6959|6953|6937|6931|1616
1672799400000|2023-01-04 02:30:00|6959|6953|6951|6945|6966|6960|6944|6938|1553
1672799700000|2023-01-04 02:35:00|6952|6946|6961|6955|6964|6958|6948|6942|1938
1672800000000|2023-01-04 02:40:00|6962|6956|6968|6962|6970|6964|6954|6948|1842
1672800300000|2023-01-04 02:45:00|6970|6964|6987|6981|6989|6983|6966|6960|1915
1672800600000|2023-01-04 02:50:00|6988|6982|6973|6967|6991|6985|6971|6965|1685
1672800900000|2023-01-04 02:55:00|6974|6968|6976|6970|6986|6980|6973|6967|1383
1672801200000|2023-01-04 03:00:00|6977|6971|6974|6968|6984|6978|6965|6959|2523
1672801500000|2023-01-04 03:05:00|6975|6969|6980|6974|6984|6978|6974|6968|1491
1672801800000|2023-01-04 03:10:00|6979|6973|6984|6978|6990|6984|6978|6972|984
1672802100000|2023-01-04 03:15:00|6985|6979|6973|6967|6992|6986|6972|6966|1532
1672802400000|2023-01-04 03:20:00|6974|6968|6980|6974|6986|6980|6973|6967|1193
1672802700000|2023-01-04 03:25:00|6979|6973|6980|6974|6990|6984|6977|6971|745
1672803000000|2023-01-04 03:30:00|6979|6973|6977|6971|6984|6978|6973|6967|2461
1672803300000|2023-01-04 03:35:00|6978|6972|6975|6969|6978|6972|6972|6966|1085
1672803600000|2023-01-04 03:40:00|6974|6968|6977|6971|6979|6973|6972|6966|2681
1672803900000|2023-01-04 03:45:00|6976|6970|6978|6972|6983|6977|6975|6969|580
1672804200000|2023-01-04 03:50:00|6979|6973|6991|6985|6992|6986|6976|6970|1294
1672804500000|2023-01-04 03:55:00|6992|6986|6996|6990|7000|6994|6991|6985|972
1672804800000|2023-01-04 04:00:00|7003.7|6985.7|7005.7|6987.7|7005.7|6987.7|7003.1|6985.1|0
1672805100000|2023-01-04 04:05:00|7005.9|6987.9|7005.3|6987.3|7006|6988|7004.4|6986.4|0
1672805400000|2023-01-04 04:10:00|7005.2|6987.2|7005.3|6987.3|7005.3|6987.3|7004.1|6986.1|0
1672805700000|2023-01-04 04:15:00|7005|6987|7003.2|6985.2|7005.8|6987.8|7002.7|6984.7|0
1672806000000|2023-01-04 04:20:00|7003.3|6985.3|7002.7|6984.7|7004.2|6986.2|7002.4|6984.4|0
1672806300000|2023-01-04 04:25:00|7002.9|6984.9|7001.9|6983.9|7003.9|6985.9|7001.6|6983.6|0
1672806600000|2023-01-04 04:30:00|7002.2|6984.2|7004.7|6986.7|7004.8|6986.8|7002.2|6984.2|0
1672806900000|2023-01-04 04:35:00|7004.4|6986.4|7004.3|6986.3|7005|6987|7004|6986|0
1672807200000|2023-01-04 04:40:00|7004.4|6986.4|7004.6|6986.6|7004.7|6986.7|7003.8|6985.8|0
1672807500000|2023-01-04 04:45:00|7004.9|6986.9|7005.1|6987.1|7005.1|6987.1|7004.3|6986.3|0
1672807800000|2023-01-04 04:50:00|7005|6987|7005.4|6987.4|7005.7|6987.7|7004.6|6986.6|0
1672808100000|2023-01-04 04:55:00|7005.3|6987.3|7006.6|6988.6|7006.6|6988.6|7004.9|6986.9|0
1672808400000|2023-01-04 05:00:00|6996|6990|6999|6993|7011|7005|6993|6987|1845
1672808700000|2023-01-04 05:05:00|6998|6992|7004|6998|7004|6998|6988|6982|1443
1672809000000|2023-01-04 05:10:00|7003|6997|7002|6996|7011|7005|6999|6993|2528
1672809300000|2023-01-04 05:15:00|7001|6995|6998|6992|7011|7005|6998|6992|1248
1672809600000|2023-01-04 05:20:00|6997|6991|6975|6969|7001|6995|6972|6966|1274
1672809900000|2023-01-04 05:25:00|6974|6968|6950|6944|6974|6968|6947|6941|2303
1672810200000|2023-01-04 05:30:00|6949|6943|6967|6961|6969|6963|6946|6940|1063
1672810500000|2023-01-04 05:35:00|6968|6962|6970|6964|6982|6976|6966|6960|1137
1672810800000|2023-01-04 05:40:00|6969|6963|6974|6968|6977|6971|6967|6961|779
1672811100000|2023-01-04 05:45:00|6975|6969|6987|6981|6988|6982|6971|6965|706
1672811400000|2023-01-04 05:50:00|6986|6980|6992|6986|6993|6987|6984|6978|955
1672811700000|2023-01-04 05:55:00|6991|6985|6989|6983|6996|6990|6982|6976|731
1672812000000|2023-01-04 06:00:00|6990|6984|6989|6983|6996|6990|6988|6982|685
1672812300000|2023-01-04 06:05:00|6991|6985|6993|6987|6999|6993|6989|6983|864
1672812600000|2023-01-04 06:10:00|6994|6988|7000|6994|7008|7002|6990|6984|1854
1672812900000|2023-01-04 06:15:00|6999|6993|7004|6998|7006|7000|6999|6993|1199
1672813200000|2023-01-04 06:20:00|7003|6997|7016|7010|7017|7011|7002|6996|1405
1672813500000|2023-01-04 06:25:00|7017|7011|7015|7009|7027|7021|7014|7008|1288
1672813800000|2023-01-04 06:30:00|7014|7008|7015|7009|7017|7011|7005|6999|1029
1672814100000|2023-01-04 06:35:00|7014|7008|7005|6999|7017|7011|7004|6998|1279
1672814400000|2023-01-04 06:40:00|7004|6998|7015|7009|7016|7010|6999|6993|1401
1672814700000|2023-01-04 06:45:00|7016|7010|7017|7011|7023|7017|7014|7008|1178
1672815000000|2023-01-04 06:50:00|7018|7012|7030|7024|7040|7034|7018|7012|1960
1672815300000|2023-01-04 06:55:00|7031|7025|7035|7029|7036|7030|7029|7023|1366
1672815600000|2023-01-04 07:00:00|7036|7030|7035|7029|7040|7034|7025|7019|1518
1672815900000|2023-01-04 07:05:00|7036|7030|7042|7036|7045|7039|7035|7029|1615
1672816200000|2023-01-04 07:10:00|7041|7035|7040|7034|7045|7039|7036|7030|1105
1672816500000|2023-01-04 07:15:00|7041|7035|7039|7033|7047|7041|7039|7033|1061
1672816800000|2023-01-04 07:20:00|7038|7032|7043|7037|7044|7038|7037|7031|1438
1672817100000|2023-01-04 07:25:00|7042|7036|7036|7030|7044|7038|7034|7028|1122
1672817400000|2023-01-04 07:30:00|7035|7029|7051|7045|7051|7045|7034|7028|1806
1672817700000|2023-01-04 07:35:00|7052|7046|7048|7042|7056|7050|7046|7040|1582
1672818000000|2023-01-04 07:40:00|7049|7043|7052|7046|7054|7048|7047|7041|1347
1672818300000|2023-01-04 07:45:00|7053|7047|7058|7052|7063|7057|7053|7047|1967
1672818600000|2023-01-04 07:50:00|7059|7053|7062|7056|7063|7057|7055|7049|1755
1672818900000|2023-01-04 07:55:00|7061|7055|7054|7048|7066|7060|7053|7047|2367
1672819200000|2023-01-04 08:00:00|7055|7049|7059|7053|7065|7059|7053|7047|3689
1672819500000|2023-01-04 08:05:00|7060|7054|7074|7068|7075|7069|7057|7051|4115
1672819800000|2023-01-04 08:10:00|7073|7067|7084|7078|7084|7078|7071|7065|2913
1672820100000|2023-01-04 08:15:00|7083|7077|7086|7080|7089|7083|7079|7073|4438
1672820400000|2023-01-04 08:20:00|7087|7081|7090|7084|7094|7088|7083|7077|1709
1672820700000|2023-01-04 08:25:00|7091|7085|7083|7077|7092|7086|7078|7072|1524
1672821000000|2023-01-04 08:30:00|7088.7|7070.7|7088.9|7070.9|7091|7073|7088.1|7070.1|0
1672821300000|2023-01-04 08:35:00|7089|7071|7088.3|7070.3|7089.7|7071.7|7086.4|7068.4|0
1672821600000|2023-01-04 08:40:00|7088.4|7070.4|7086.9|7068.9|7089.3|7071.3|7085.8|7067.8|0
1672821900000|2023-01-04 08:45:00|7086.7|7068.7|7085.9|7067.9|7088.7|7070.7|7085.7|7067.7|0
1672822200000|2023-01-04 08:50:00|7086.2|7068.2|7085.2|7067.2|7086.2|7068.2|7083.8|7065.8|0
1672822500000|2023-01-04 08:55:00|7085.3|7067.3|7082|7064|7086.5|7068.5|7082|7064|0
1672822800000|2023-01-04 09:00:00|7082.3|7064.3|7064.2|7046.2|7083.3|7065.3|7062.7|7044.7|0
1672823100000|2023-01-04 09:05:00|7064.3|7046.3|7063.6|7045.6|7066.7|7048.7|7061.9|7043.9|0
1672823400000|2023-01-04 09:10:00|7063.5|7045.5|7064.7|7046.7|7065.9|7047.9|7062.5|7044.5|0
1672823700000|2023-01-04 09:15:00|7064.5|7046.5|7074|7068|7080|7074|7064.5|7046.5|496
1672824000000|2023-01-04 09:20:00|7075|7069|7066|7060|7079|7073|7066|7060|326
1672824300000|2023-01-04 09:25:00|7067|7061|7065|7059|7068|7062|7063|7057|186
1672824600000|2023-01-04 09:30:00|7066|7060|7067|7061|7071|7065|7062|7056|265
1672824900000|2023-01-04 09:35:00|7066|7060|7063|7057|7069|7063|7063|7057|56
1672825200000|2023-01-04 09:40:00|7062|7056|7063|7057|7069|7063|7062|7056|87
1672825500000|2023-01-04 09:45:00|7064|7058|7067|7061|7068|7062|7061|7055|33
1672825800000|2023-01-04 09:50:00|7068|7062|7067|7061|7068|7062|7064|7058|72
1672826100000|2023-01-04 09:55:00|7066|7060|7066|7060|7067|7061|7065|7059|43
1672826400000|2023-01-04 10:00:00|7067|7061|7062|7056|7068|7062|7062|7056|121
1672826700000|2023-01-04 10:05:00|7063|7057|7065|7059|7066|7060|7059|7053|251
1672827000000|2023-01-04 10:10:00|7066|7060|7073|7067|7076|7070|7066|7060|639
1672827300000|2023-01-04 10:15:00|7071|7065|7070|7064|7074|7068|7069|7063|51
1672827600000|2023-01-04 10:20:00|7071|7065|7068|7062|7073|7067|7068|7062|145
1672827900000|2023-01-04 10:25:00|7067|7061|7066|7060|7068|7062|7065|7059|50
1672828200000|2023-01-04 10:30:00|7067|7061|7067|7061|7068|7062|7064|7058|87
1672828500000|2023-01-04 10:35:00|7065|7059|7060|7054|7065|7059|7060|7054|50
1672828800000|2023-01-04 10:40:00|7059|7053|7058|7052|7060|7054|7056|7050|46
1672829100000|2023-01-04 10:45:00|7059|7053|7066|7060|7066|7060|7059|7053|87
1672829400000|2023-01-04 10:50:00|7067|7061|7064|7058|7069|7063|7063|7057|38
1672829700000|2023-01-04 10:55:00|7063|7057|7064|7058|7064|7058|7063|7057|11
1672830000000|2023-01-04 11:00:00|7064.5|7058.5|7064.5|7058.5|7064.5|7058.5|7058.5|7052.5|41
1672830300000|2023-01-04 11:05:00|7064|7058|7064|7058|7064.5|7058.5|7061|7055|12
1672830600000|2023-01-04 11:10:00|7063.5|7057.5|7070|7064|7070|7064|7061.5|7055.5|61
1672830900000|2023-01-04 11:15:00|7069.5|7063.5|7067|7061|7069.5|7063.5|7066|7060|5
1672831200000|2023-01-04 11:20:00|7066.5|7060.5|7066|7060|7067|7061|7065|7059|30
1672831500000|2023-01-04 11:25:00|7065.5|7059.5|7064|7058|7068|7062|7063.5|7057.5|38
1672831800000|2023-01-04 11:30:00|7063.5|7057.5|7063|7057|7063.5|7057.5|7060.5|7054.5|36
1672832100000|2023-01-04 11:35:00|7062.5|7056.5|7066|7060|7069.5|7063.5|7062.5|7056.5|41
1672832400000|2023-01-04 11:40:00|7065.5|7059.5|7062.5|7056.5|7066|7060|7062|7056|28
1672832700000|2023-01-04 11:45:00|7063|7057|7063.5|7057.5|7065|7059|7061.5|7055.5|83
1672833000000|2023-01-04 11:50:00|7063|7057|7066.5|7060.5|7067|7061|7063|7057|66
1672833300000|2023-01-04 11:55:00|7067.5|7061.5|7066.5|7060.5|7070.5|7064.5|7065.5|7059.5|88
1672833600000|2023-01-04 12:00:00|7067|7061|7067.5|7061.5|7068.5|7062.5|7066.5|7060.5|63
1672833900000|2023-01-04 12:05:00|7068|7062|7063|7057|7068|7062|7061.5|7055.5|94
1672834200000|2023-01-04 12:10:00|7062.5|7056.5|7070.5|7064.5|7071.5|7065.5|7062.5|7056.5|208
1672834500000|2023-01-04 12:15:00|7072|7066|7070|7064|7072.5|7066.5|7068|7062|79
1672834800000|2023-01-04 12:20:00|7070.5|7064.5|7066.5|7060.5|7070.5|7064.5|7065.5|7059.5|134
1672835100000|2023-01-04 12:25:00|7066|7060|7067|7061|7070|7064|7065.5|7059.5|60
1672835400000|2023-01-04 12:30:00|7066.5|7060.5|7069|7063|7070.5|7064.5|7066.5|7060.5|91
1672835700000|2023-01-04 12:35:00|7068.5|7062.5|7070|7064|7071|7065|7068.5|7062.5|49
1672836000000|2023-01-04 12:40:00|7069.5|7063.5|7068|7062|7069.5|7063.5|7066.5|7060.5|34
1672836300000|2023-01-04 12:45:00|7068.5|7062.5|7065.5|7059.5|7068.5|7062.5|7063.5|7057.5|113
1672836600000|2023-01-04 12:50:00|7065|7059|7069|7063|7069|7063|7064.5|7058.5|119
1672836900000|2023-01-04 12:55:00|7068.5|7062.5|7070|7064|7070.5|7064.5|7067.5|7061.5|76
1672837200000|2023-01-04 13:00:00|7070.5|7064.5|7070.5|7064.5|7072.5|7066.5|7067.5|7061.5|118
1672837500000|2023-01-04 13:05:00|7071|7065|7068.5|7062.5|7071|7065|7066.5|7060.5|25
1672837800000|2023-01-04 13:10:00|7069|7063|7067.5|7061.5|7070.5|7064.5|7066.5|7060.5|51
1672838100000|2023-01-04 13:15:00|7067|7061|7063.5|7057.5|7069|7063|7063.5|7057.5|65
1672838400000|2023-01-04 13:20:00|7064|7058|7077.5|7071.5|7080|7074|7063.5|7057.5|280
1672838700000|2023-01-04 13:25:00|7077|7071|7075|7069|7080.5|7074.5|7074.5|7068.5|204
1672839000000|2023-01-04 13:30:00|7075.5|7069.5|7084.5|7078.5|7085.5|7079.5|7073.5|7067.5|222
1672839300000|2023-01-04 13:35:00|7084|7078|7082.5|7076.5|7085.5|7079.5|7077.5|7071.5|249
1672839600000|2023-01-04 13:40:00|7082|7076|7083.5|7077.5|7085.5|7079.5|7081|7075|99
1672839900000|2023-01-04 13:45:00|7084.5|7078.5|7085.5|7079.5|7086.5|7080.5|7083|7077|121
1672840200000|2023-01-04 13:50:00|7086.5|7080.5|7084.5|7078.5|7087|7081|7084|7078|181
1672840500000|2023-01-04 13:55:00|7084|7078|7088.5|7082.5|7089.5|7083.5|7083.5|7077.5|140
1672840800000|2023-01-04 14:00:00|7089|7083|7083.5|7077.5|7090|7084|7081|7075|234
1672841100000|2023-01-04 14:05:00|7083|7077|7087|7081|7090.5|7084.5|7079.5|7073.5|257
1672841400000|2023-01-04 14:10:00|7086.5|7080.5|7088|7082|7089|7083|7086|7080|44
1672841700000|2023-01-04 14:15:00|7088.5|7082.5|7092.5|7086.5|7092.5|7086.5|7088|7082|82
1672842000000|2023-01-04 14:20:00|7092|7086|7088.5|7082.5|7092.5|7086.5|7086|7080|171
1672842300000|2023-01-04 14:25:00|7087.5|7081.5|7103|7097|7105.5|7099.5|7087|7081|312
1672842600000|2023-01-04 14:30:00|7103.5|7097.5|7090|7084|7108|7102|7068.5|7062.5|1507
1672842900000|2023-01-04 14:35:00|7090.5|7084.5|7105.5|7099.5|7110.5|7104.5|7083|7077|767
1672843200000|2023-01-04 14:40:00|7104|7098|7095|7089|7123.5|7117.5|7092.5|7086.5|1065
1672843500000|2023-01-04 14:45:00|7094.5|7088.5|7091.5|7085.5|7104|7098|7080|7074|504
1672843800000|2023-01-04 14:50:00|7092|7086|7098|7092|7104|7098|7090|7084|786
1672844100000|2023-01-04 14:55:00|7097.5|7091.5|7098.5|7092.5|7114.5|7108.5|7095.5|7089.5|519
1672844400000|2023-01-04 15:00:00|7098|7092|7090|7084|7117.5|7111.5|7081.5|7075.5|1267
1672844700000|2023-01-04 15:05:00|7090.5|7084.5|7081|7075|7095|7089|7073|7067|628
1672845000000|2023-01-04 15:10:00|7080.5|7074.5|7082.5|7076.5|7087|7081|7073.5|7067.5|550
1672845300000|2023-01-04 15:15:00|7083|7077|7104|7098|7106.5|7100.5|7079.5|7073.5|494
1672845600000|2023-01-04 15:20:00|7104.5|7098.5|7100.5|7094.5|7108.5|7102.5|7096.5|7090.5|265
1672845900000|2023-01-04 15:25:00|7101|7095|7117|7111|7117.5|7111.5|7097.5|7091.5|540
1672846200000|2023-01-04 15:30:00|7116.5|7110.5|7125|7119|7127.5|7121.5|7112.5|7106.5|742
1672846500000|2023-01-04 15:35:00|7125.5|7119.5|7125|7119|7133|7127|7122.5|7116.5|595
1672846800000|2023-01-04 15:40:00|7125.5|7119.5|7133|7127|7136|7130|7125|7119|300
1672847100000|2023-01-04 15:45:00|7132.5|7126.5|7141|7135|7143|7137|7131.5|7125.5|252
1672847400000|2023-01-04 15:50:00|7140.5|7134.5|7143.5|7137.5|7145.5|7139.5|7136.5|7130.5|238
1672847700000|2023-01-04 15:55:00|7143|7137|7147|7141|7149|7143|7141|7135|206
1672848000000|2023-01-04 16:00:00|7146.5|7140.5|7145.5|7139.5|7150|7144|7141|7135|177
1672848300000|2023-01-04 16:05:00|7145|7139|7156|7150|7158.5|7152.5|7142|7136|210
1672848600000|2023-01-04 16:10:00|7155.5|7149.5|7161|7155|7161.5|7155.5|7152.5|7146.5|206
1672848900000|2023-01-04 16:15:00|7161.5|7155.5|7152.5|7146.5|7165.5|7159.5|7151.5|7145.5|636
1672849200000|2023-01-04 16:20:00|7152|7146|7157.5|7151.5|7162|7156|7152|7146|557
1672849500000|2023-01-04 16:25:00|7158.5|7152.5|7171|7165|7171.5|7165.5|7153.5|7147.5|944
1672849800000|2023-01-04 16:30:00|7171.5|7165.5|7178.5|7172.5|7180.5|7174.5|7170|7164|592
1672850100000|2023-01-04 16:35:00|7178|7172|7179.5|7173.5|7182|7176|7176|7170|645
1672850400000|2023-01-04 16:40:00|7180|7174|7180|7174|7182.5|7176.5|7175.5|7169.5|523
1672850700000|2023-01-04 16:45:00|7179.5|7173.5|7185|7179|7189.5|7183.5|7179.5|7173.5|483
1672851000000|2023-01-04 16:50:00|7184.5|7178.5|7186.5|7180.5|7188.5|7182.5|7181.5|7175.5|356
1672851300000|2023-01-04 16:55:00|7187.5|7181.5|7197|7191|7197|7191|7186.5|7180.5|593
1672851600000|2023-01-04 17:00:00|7198|7192|7200|7194|7203|7197|7192|7186|903
1672851900000|2023-01-04 17:05:00|7198|7192|7201|7195|7206|7200|7195|7189|398
1672852200000|2023-01-04 17:10:00|7200|7194|7203|7197|7206|7200|7198|7192|367
1672852500000|2023-01-04 17:15:00|7202|7196|7207|7201|7209|7203|7201|7195|190
1672852800000|2023-01-04 17:20:00|7206|7200|7216|7210|7217|7211|7205|7199|331
1672853100000|2023-01-04 17:25:00|7215|7209|7221|7215|7222|7216|7212|7206|379
1672853400000|2023-01-04 17:30:00|7220|7214|7226|7220|7228|7222|7219|7213|230
1672853700000|2023-01-04 17:35:00|7227|7221|7235|7229|7238|7232|7226|7220|330
1672854000000|2023-01-04 17:40:00|7236|7230|7238|7232|7244|7238|7231|7225|269
1672854300000|2023-01-04 17:45:00|7240|7234|7248|7242|7251|7245|7239|7233|366
1672854600000|2023-01-04 17:50:00|7247|7241|7264|7258|7264|7258|7247|7241|501
1672854900000|2023-01-04 17:55:00|7263|7257|7244|7238|7264|7258|7243|7237|372
1672855200000|2023-01-04 18:00:00|7245|7239|7241|7235|7246|7240|7231|7225|613
1672855500000|2023-01-04 18:05:00|7239|7233|7243|7237|7243|7237|7231|7225|354
1672855800000|2023-01-04 18:10:00|7242|7236|7238|7232|7244|7238|7234|7228|258
1672856100000|2023-01-04 18:15:00|7239|7233|7244|7238|7245|7239|7237|7231|227
1672856400000|2023-01-04 18:20:00|7245|7239|7250|7244|7253|7247|7244|7238|574
1672856700000|2023-01-04 18:25:00|7251|7245|7241|7235|7251|7245|7239|7233|289
1672857000000|2023-01-04 18:30:00|7242|7236|7244|7238|7244|7238|7241|7235|103
1672857300000|2023-01-04 18:35:00|7243|7237|7232|7226|7243|7237|7231|7225|172
1672857600000|2023-01-04 18:40:00|7233|7227|7230|7224|7234|7228|7230|7224|224
1672857900000|2023-01-04 18:45:00|7229|7223|7227|7221|7230|7224|7222|7216|332
1672858200000|2023-01-04 18:50:00|7228|7222|7225|7219|7228|7222|7225|7219|392
1672858500000|2023-01-04 18:55:00|7224|7218|7220.6|7202.6|7234|7228|7218|7202.6|189
1672858800000|2023-01-04 19:00:00|7220.7|7202.7|7221.9|7203.9|7235|7217|7203.2|7185.2|0
1672859100000|2023-01-04 19:05:00|7221.8|7203.8|7235.5|7217.5|7243.4|7225.4|7221.8|7203.8|0
1672859400000|2023-01-04 19:10:00|7235.6|7217.6|7237|7219|7237.2|7219.2|7223.7|7205.7|0
1672859700000|2023-01-04 19:15:00|7237.1|7219.1|7249.5|7231.5|7253.7|7235.7|7237.1|7219.1|0
1672860000000|2023-01-04 19:20:00|7249.4|7231.4|7237.3|7219.3|7250.5|7232.5|7233.2|7215.2|0
1672860300000|2023-01-04 19:25:00|7237.4|7219.4|7218.2|7200.2|7237.6|7219.6|7217.4|7199.4|0
1672860600000|2023-01-04 19:30:00|7218.1|7200.1|7226.3|7208.3|7228.2|7210.2|7211.5|7193.5|0
1672860900000|2023-01-04 19:35:00|7226.4|7208.4|7223.8|7205.8|7229.5|7211.5|7220.5|7202.5|0
1672861200000|2023-01-04 19:40:00|7223.7|7205.7|7222.2|7204.2|7232|7214|7219.2|7201.2|0
1672861500000|2023-01-04 19:45:00|7222.1|7204.1|7230|7212|7231.2|7213.2|7220.6|7202.6|0
1672861800000|2023-01-04 19:50:00|7229.9|7211.9|7234.6|7216.6|7235.3|7217.3|7224.9|7206.9|0
1672862100000|2023-01-04 19:55:00|7234.5|7216.5|7245.5|7227.5|7247.6|7229.6|7234.4|7216.4|0
1672862400000|2023-01-04 20:00:00|7245.6|7227.6|7245.9|7227.9|7249.9|7231.9|7242.2|7224.2|0
1672862700000|2023-01-04 20:05:00|7246|7228|7242.8|7224.8|7246|7228|7237.9|7219.9|0
1672863000000|2023-01-04 20:10:00|7242.7|7224.7|7240|7222|7245.9|7227.9|7237.8|7219.8|0
1672863300000|2023-01-04 20:15:00|7239.9|7221.9|7241.8|7223.8|7245.3|7227.3|7237.2|7219.2|0
1672863600000|2023-01-04 20:20:00|7241.9|7223.9|7234.8|7216.8|7244.1|7226.1|7232.4|7214.4|0
1672863900000|2023-01-04 20:25:00|7234.9|7216.9|7231.9|7213.9|7239.1|7221.1|7231.8|7213.8|0
1672864200000|2023-01-04 20:30:00|7231.8|7213.8|7224.9|7206.9|7235.7|7217.7|7223.8|7205.8|0
1672864500000|2023-01-04 20:35:00|7225|7207|7221.2|7203.2|7225|7207|7216.9|7198.9|0
1672864800000|2023-01-04 20:40:00|7221.3|7203.3|7215.7|7197.7|7221.3|7203.3|7214.5|7196.5|0
1672865100000|2023-01-04 20:45:00|7215.6|7197.6|7225.9|7207.9|7225.9|7207.9|7214.4|7196.4|0
1672865400000|2023-01-04 20:50:00|7226.7|7208.7|7233|7215|7234.2|7216.2|7226.7|7208.7|0
1672865700000|2023-01-04 20:55:00|7233.3|7215.3|7238.5|7220.5|7248.8|7230.8|7233.3|7215.3|0
1672866000000|2023-01-04 21:00:00|7237.9|7219.9|7236.2|7218.2|7237.9|7219.9|7231.3|7213.3|0
1672866300000|2023-01-04 21:05:00|7235.9|7217.9|7237.6|7219.6|7239.8|7221.8|7235.3|7217.3|0
1672866600000|2023-01-04 21:10:00|7237.4|7219.4|7235.2|7217.2|7238.3|7220.3|7235.2|7217.2|0
1672866900000|2023-01-04 21:15:00|7235.4|7217.4|7237.3|7219.3|7237.3|7219.3|7235.2|7217.2|0
1672867200000|2023-01-04 21:20:00|7237|7219|7235.5|7217.5|7237|7219|7235.5|7217.5|0
1672867500000|2023-01-04 21:25:00|7235.2|7217.2|7233.2|7215.2|7235.2|7217.2|7232.6|7214.6|0
1672867800000|2023-01-04 21:30:00|7232.9|7214.9|7230.7|7212.7|7233.5|7215.5|7230.7|7212.7|0
1672868100000|2023-01-04 21:35:00|7230.6|7212.6|7230.4|7212.4|7230.7|7212.7|7229.5|7211.5|0
1672868400000|2023-01-04 21:40:00|7230.2|7212.2|7230.4|7212.4|7231.4|7213.4|7229.8|7211.8|0
1672868700000|2023-01-04 21:45:00|7230.3|7212.3|7221|7203|7231.2|7213.2|7221|7203|0
1672869000000|2023-01-04 21:50:00|7221.3|7203.3|7221.6|7203.6|7221.6|7203.6|7220.7|7202.7|0
1672869300000|2023-01-04 21:55:00|7221.3|7203.3|7223.6|7205.6|7224.2|7206.2|7221.3|7203.3|0
1672869600000|2023-01-04 22:00:00|7223.4|7205.4|7223|7205|7223.4|7205.4|7222.6|7204.6|0
1672869900000|2023-01-04 22:05:00|7223.1|7205.1|7224.4|7206.4|7224.4|7206.4|7222.5|7204.5|0
1672870200000|2023-01-04 22:10:00|7224.5|7206.5|7224.6|7206.6|7224.9|7206.9|7223.9|7205.9|0
1672870500000|2023-01-04 22:15:00|7224.3|7206.3|7224.7|7206.7|7224.7|7206.7|7224.1|7206.1|0
1672870800000|2023-01-04 22:20:00|7224.6|7206.6|7227|7209|7227.4|7209.4|7224.6|7206.6|0
1672871100000|2023-01-04 22:25:00|7226.8|7208.8|7227.3|7209.3|7227.5|7209.5|7226.8|7208.8|0
1672871400000|2023-01-04 22:30:00|7227.2|7209.2|7228.2|7210.2|7228.2|7210.2|7227.2|7209.2|0
1672871700000|2023-01-04 22:35:00|7228.1|7210.1|7227.2|7209.2|7228.1|7210.1|7227.2|7209.2|0
1672872000000|2023-01-04 22:40:00|7227.4|7209.4|7227.4|7209.4|7227.5|7209.5|7227.2|7209.2|0
1672872300000|2023-01-04 22:45:00|7227.3|7209.3|7227.6|7209.6|7227.6|7209.6|7227.3|7209.3|0
1672872600000|2023-01-04 22:50:00|7227.8|7209.8|7227.5|7209.5|7227.8|7209.8|7227.3|7209.3|0
1672872900000|2023-01-04 22:55:00|7227.7|7209.7|7226.2|7208.2|7227.7|7209.7|7226.2|7208.2|0
1672873200000|2023-01-04 23:00:00|7224.5|7206.5|7218.4|7200.4|7227.4|7209.4|7218.4|7200.4|0
1672873500000|2023-01-04 23:05:00|7218|7200|7220.6|7202.6|7220.6|7202.6|7217.8|7199.8|0
1672873800000|2023-01-04 23:10:00|7220.3|7202.3|7219.3|7201.3|7220.4|7202.4|7218.4|7200.4|0
1672874100000|2023-01-04 23:15:00|7219.5|7201.5|7220.6|7202.6|7220.9|7202.9|7219.3|7201.3|0
1672874400000|2023-01-04 23:20:00|7220.4|7202.4|7220.3|7202.3|7220.9|7202.9|7218.4|7200.4|0
1672874700000|2023-01-04 23:25:00|7220.6|7202.6|7221.5|7203.5|7221.5|7203.5|7220.3|7202.3|0
1672875000000|2023-01-04 23:30:00|7221.6|7203.6|7223.5|7205.5|7223.7|7205.7|7221.5|7203.5|0
1672875300000|2023-01-04 23:35:00|7223.7|7205.7|7225.1|7207.1|7225.1|7207.1|7222.3|7204.3|0
1672875600000|2023-01-04 23:40:00|7224.8|7206.8|7233.3|7215.3|7233.3|7215.3|7224.4|7206.4|0
1672875900000|2023-01-04 23:45:00|7233|7215|7233.4|7215.4|7233.7|7215.7|7233|7215|0
1672876200000|2023-01-04 23:50:00|7233.1|7215.1|7233.7|7215.7|7233.7|7215.7|7233.1|7215.1|0
1672876500000|2023-01-04 23:55:00|7233.5|7215.5|7230|7212|7233.5|7215.5|7230|7212|0
1672876800000|2023-01-05 00:00:00|7230.1|7212.1|7228.6|7210.6|7230.9|7212.9|7228.5|7210.5|0
1672877100000|2023-01-05 00:05:00|7228.5|7210.5|7228.8|7210.8|7229.4|7211.4|7227.9|7209.9|0
1672877400000|2023-01-05 00:10:00|7228.5|7210.5|7228.9|7210.9|7229.8|7211.8|7227.9|7209.9|0
1672877700000|2023-01-05 00:15:00|7228.8|7210.8|7232.2|7214.2|7232.7|7214.7|7228.8|7210.8|0
1672878000000|2023-01-05 00:20:00|7232.1|7214.1|7231.4|7213.4|7232.9|7214.9|7231.4|7213.4|0
1672878300000|2023-01-05 00:25:00|7231.3|7213.3|7232|7214|7232.1|7214.1|7230|7212|0
1672878600000|2023-01-05 00:30:00|7231.8|7213.8|7230.2|7212.2|7232|7214|7230.1|7212.1|0
1672878900000|2023-01-05 00:35:00|7230.1|7212.1|7229.6|7211.6|7230.6|7212.6|7228.7|7210.7|0
1672879200000|2023-01-05 00:40:00|7229.7|7211.7|7227.4|7209.4|7230.5|7212.5|7227.4|7209.4|0
1672879500000|2023-01-05 00:45:00|7227.3|7209.3|7227.9|7209.9|7228.4|7210.4|7227.1|7209.1|0
1672879800000|2023-01-05 00:50:00|7228|7210|7229|7211|7229|7211|7217.9|7199.9|0
1672880100000|2023-01-05 00:55:00|7228.9|7210.9|7226.9|7208.9|7229|7211|7226.9|7208.9|0
1672880400000|2023-01-05 01:00:00|7226.8|7208.8|7228|7210|7228.7|7210.7|7225|7207|0
1672880700000|2023-01-05 01:05:00|7228.2|7210.2|7245.1|7227.1|7245.2|7227.2|7227.9|7209.9|0
1672881000000|2023-01-05 01:10:00|7250.1|7232.1|7251.3|7233.3|7256.3|7238.3|7250.1|7232.1|0
1672881300000|2023-01-05 01:15:00|7245.6|7227.6|7216|7210|7245.6|7239|7200|7194|3525
1672881600000|2023-01-05 01:20:00|7215|7209|7216|7210|7229|7223|7206|7200|2206
1672881900000|2023-01-05 01:25:00|7217|7211|7195|7189|7220|7214|7194|7188|2085
1672882200000|2023-01-05 01:30:00|7194|7188|7226|7220|7226|7220|7189|7183|5819
1672882500000|2023-01-05 01:35:00|7227|7221|7232|7226|7233|7227|7202|7196|2289
1672882800000|2023-01-05 01:40:00|7231|7225|7262|7256|7262|7256|7230|7224|3028
1672883100000|2023-01-05 01:45:00|7261|7255|7278|7272|7286|7280|7260|7254|3949
1672883400000|2023-01-05 01:50:00|7279|7273|7222|7216|7283|7277|7219|7213|3186
1672883700000|2023-01-05 01:55:00|7221|7215|7226|7220|7231|7225|7196|7190|2970
1672884000000|2023-01-05 02:00:00|7227|7221|7173|7167|7229|7223|7170|7164|4103
1672884300000|2023-01-05 02:05:00|7172|7166|7177|7171|7203|7197|7164|7158|2304
1672884600000|2023-01-05 02:10:00|7178|7172|7163|7157|7181|7175|7156|7150|2014
1672884900000|2023-01-05 02:15:00|7162|7156|7188|7182|7195|7189|7162|7156|1927
1672885200000|2023-01-05 02:20:00|7187|7181|7209|7203|7209|7203|7175|7169|2206
1672885500000|2023-01-05 02:25:00|7208|7202|7200|7194|7215|7209|7199|7193|1670
1672885800000|2023-01-05 02:30:00|7199|7193|7183|7177|7204|7198|7178|7172|1233
1672886100000|2023-01-05 02:35:00|7184|7178|7208|7202|7212|7206|7179|7173|1389
1672886400000|2023-01-05 02:40:00|7207|7201|7186|7180|7208|7202|7186|7180|954
1672886700000|2023-01-05 02:45:00|7183|7177|7181|7175|7190|7184|7174|7168|990
1672887000000|2023-01-05 02:50:00|7180|7174|7207|7201|7210|7204|7180|7174|1288
1672887300000|2023-01-05 02:55:00|7210|7204|7187|7181|7211|7205|7182|7176|1321
1672887600000|2023-01-05 03:00:00|7185|7179|7182|7176|7190|7184|7172|7166|1271
1672887900000|2023-01-05 03:05:00|7181|7175|7184|7178|7186|7180|7171|7165|895
1672888200000|2023-01-05 03:10:00|7181|7175|7204|7198|7209|7203|7180|7174|1115
1672888500000|2023-01-05 03:15:00|7205|7199|7213.8|7207.8|7215.8|7209.8|7198|7192|702
1672888800000|2023-01-05 03:20:00|7212.8|7206.8|7189.8|7183.8|7213.8|7207.8|7189.8|7183.8|846
1672889100000|2023-01-05 03:25:00|7190.8|7184.8|7190.8|7184.8|7198.8|7192.8|7185.8|7179.8|838
1672889400000|2023-01-05 03:30:00|7189.8|7183.8|7187.8|7181.8|7197.8|7191.8|7186.8|7180.8|648
1672889700000|2023-01-05 03:35:00|7188.8|7182.8|7181.6|7175.6|7189.8|7183.8|7172.8|7166.8|1057
1672890000000|2023-01-05 03:40:00|7182.6|7176.6|7167.6|7161.6|7182.6|7176.6|7166.6|7160.6|1527
1672890300000|2023-01-05 03:45:00|7168.6|7162.6|7155.6|7149.6|7174.6|7168.6|7153.6|7147.6|1165
1672890600000|2023-01-05 03:50:00|7154.6|7148.6|7151.6|7145.6|7154.6|7148.6|7142.6|7136.6|1882
1672890900000|2023-01-05 03:55:00|7150.6|7144.6|7160.6|7154.6|7160.6|7154.6|7147.6|7141.6|1107
1672891200000|2023-01-05 04:00:00|7164.6|7146.6|7166.1|7148.1|7167.3|7149.3|7164.6|7146.6|1
1672891500000|2023-01-05 04:05:00|7166.4|7148.4|7165.2|7147.2|7166.4|7148.4|7164.9|7146.9|0
1672891800000|2023-01-05 04:10:00|7165.3|7147.3|7166.1|7148.1|7166.3|7148.3|7164.9|7146.9|0
1672892100000|2023-01-05 04:15:00|7166.4|7148.4|7168.2|7150.2|7168.2|7150.2|7166.4|7148.4|0
1672892400000|2023-01-05 04:20:00|7168.1|7150.1|7170.1|7152.1|7170.7|7152.7|7167.9|7149.9|0
1672892700000|2023-01-05 04:25:00|7170.3|7152.3|7172.2|7154.2|7172.2|7154.2|7170.3|7152.3|0
1672893000000|2023-01-05 04:30:00|7172.8|7154.8|7174.6|7156.6|7174.6|7156.6|7172.5|7154.5|0
1672893300000|2023-01-05 04:35:00|7174.3|7156.3|7173.9|7155.9|7176|7158|7173.9|7155.9|0
1672893600000|2023-01-05 04:40:00|7174|7156|7176.7|7158.7|7176.7|7158.7|7173.6|7155.6|0
1672893900000|2023-01-05 04:45:00|7176.5|7158.5|7175.2|7157.2|7176.5|7158.5|7174.9|7156.9|0
1672894200000|2023-01-05 04:50:00|7175|7157|7174.8|7156.8|7175.8|7157.8|7173.9|7155.9|0
1672894500000|2023-01-05 04:55:00|7174.7|7156.7|7175.7|7157.7|7175.7|7157.7|7174.4|7156.4|0
1672894800000|2023-01-05 05:00:00|7175.4|7157.4|7177.6|7171.6|7180.6|7174.6|7163.6|7157.4|3302
1672895100000|2023-01-05 05:05:00|7178.6|7172.6|7176.6|7170.6|7181.6|7175.6|7164.6|7158.6|896
1672895400000|2023-01-05 05:10:00|7177.6|7171.6|7181.6|7175.6|7184.6|7178.6|7171.6|7165.6|1257
1672895700000|2023-01-05 05:15:00|7180.6|7174.6|7170.6|7164.6|7181.6|7175.6|7163.6|7157.6|3451
1672896000000|2023-01-05 05:20:00|7169.6|7163.6|7165.6|7159.6|7169.6|7163.6|7158.6|7152.6|417
1672896300000|2023-01-05 05:25:00|7164.6|7158.6|7171.6|7165.6|7172.6|7166.6|7161.6|7155.6|589
1672896600000|2023-01-05 05:30:00|7172.6|7166.6|7186.6|7180.6|7186.6|7180.6|7162.6|7156.6|578
1672896900000|2023-01-05 05:35:00|7185.6|7179.6|7177.6|7171.6|7187.6|7181.6|7171.6|7165.6|586
1672897200000|2023-01-05 05:40:00|7176.6|7170.6|7185.6|7179.6|7187.6|7181.6|7175.6|7169.6|997
1672897500000|2023-01-05 05:45:00|7184.6|7178.6|7175.6|7169.6|7185.6|7179.6|7173.6|7167.6|1539
1672897800000|2023-01-05 05:50:00|7176.6|7170.6|7185.6|7179.6|7192.6|7186.6|7176.6|7170.6|792
1672898100000|2023-01-05 05:55:00|7186.6|7180.6|7184.6|7178.6|7193.6|7187.6|7174.6|7168.6|671
1672898400000|2023-01-05 06:00:00|7185.6|7179.6|7184.6|7178.6|7189.6|7183.6|7177.6|7171.6|697
1672898700000|2023-01-05 06:05:00|7186.6|7180.6|7195.6|7189.6|7200.6|7194.6|7186.6|7180.6|1033
1672899000000|2023-01-05 06:10:00|7196.6|7190.6|7206.6|7200.6|7207.6|7201.6|7191.6|7185.6|4195
1672899300000|2023-01-05 06:15:00|7207.6|7201.6|7192.6|7186.6|7211.6|7205.6|7192.6|7186.6|1270
1672899600000|2023-01-05 06:20:00|7193.6|7187.6|7183.6|7177.6|7194.6|7188.6|7182.6|7176.6|977
1672899900000|2023-01-05 06:25:00|7184.6|7178.6|7194.6|7188.6|7194.6|7188.6|7184.6|7178.6|518
1672900200000|2023-01-05 06:30:00|7193.6|7187.6|7182.6|7176.6|7193.6|7187.6|7179.6|7173.6|745
1672900500000|2023-01-05 06:35:00|7184.6|7178.6|7178.6|7172.6|7184.6|7178.6|7173.6|7167.6|892
1672900800000|2023-01-05 06:40:00|7177.6|7171.6|7179.6|7173.6|7180.6|7174.6|7170.6|7164.6|1091
1672901100000|2023-01-05 06:45:00|7178.6|7172.6|7175.6|7169.6|7181.6|7175.6|7167.6|7161.6|752
1672901400000|2023-01-05 06:50:00|7174.6|7168.6|7170.6|7164.6|7179.6|7173.6|7169.6|7163.6|910
1672901700000|2023-01-05 06:55:00|7171.6|7165.6|7166.6|7160.6|7173.6|7167.6|7166.6|7160.6|1772
1672902000000|2023-01-05 07:00:00|7167.6|7161.6|7173.6|7167.6|7179.6|7173.6|7164.6|7158.6|1599
1672902300000|2023-01-05 07:05:00|7172.6|7166.6|7175.6|7169.6|7179.6|7173.6|7169.6|7163.6|1144
1672902600000|2023-01-05 07:10:00|7174.6|7168.6|7175.6|7169.6|7176.6|7170.6|7167.6|7161.6|1508
1672902900000|2023-01-05 07:15:00|7174.6|7168.6|7177.6|7171.6|7183.6|7177.6|7174.6|7168.6|759
1672903200000|2023-01-05 07:20:00|7176.6|7170.6|7173.6|7167.6|7180.6|7174.6|7170.6|7164.6|913
1672903500000|2023-01-05 07:25:00|7174.6|7168.6|7172.6|7166.6|7175.6|7169.6|7168.6|7162.6|710
1672903800000|2023-01-05 07:30:00|7173.6|7167.6|7173.6|7167.6|7179.6|7173.6|7170.6|7164.6|869
1672904100000|2023-01-05 07:35:00|7174.6|7168.6|7177.6|7171.6|7180.6|7174.6|7174.6|7168.6|816
1672904400000|2023-01-05 07:40:00|7176.6|7170.6|7175.6|7169.6|7181.6|7175.6|7174.6|7168.6|903
1672904700000|2023-01-05 07:45:00|7176.6|7170.6|7160.6|7154.6|7176.6|7170.6|7157.6|7151.6|1478
1672905000000|2023-01-05 07:50:00|7161.6|7155.6|7170.6|7164.6|7172.6|7166.6|7156.6|7150.6|2075
1672905300000|2023-01-05 07:55:00|7171.6|7165.6|7179.6|7173.6|7180.6|7174.6|7168.6|7162.6|3115
1672905600000|2023-01-05 08:00:00|7180.6|7174.6|7177.6|7171.6|7182.6|7176.6|7173.6|7167.6|1847
1672905900000|2023-01-05 08:05:00|7178.6|7172.6|7178.6|7172.6|7185.6|7179.6|7173.6|7167.6|3377
1672906200000|2023-01-05 08:10:00|7179.6|7173.6|7193.6|7187.6|7193.6|7187.6|7179.6|7173.6|3705
1672906500000|2023-01-05 08:15:00|7192.6|7186.6|7194.6|7188.6|7198.6|7192.6|7189.6|7183.6|1916
1672906800000|2023-01-05 08:20:00|7193.6|7187.6|7203.6|7197.6|7204.6|7198.6|7191.6|7185.6|1126
1672907100000|2023-01-05 08:25:00|7202.6|7196.6|7202.6|7196.6|7208.6|7202.6|7197.6|7191.6|1831
1672907400000|2023-01-05 08:30:00|7210.6|7192.6|7210.8|7192.8|7213.9|7195.9|7209.8|7191.8|0
1672907700000|2023-01-05 08:35:00|7210.7|7192.7|7204.8|7186.8|7210.8|7192.8|7201.7|7183.7|0
1672908000000|2023-01-05 08:40:00|7204.9|7186.9|7205.8|7187.8|7206.4|7188.4|7203.3|7185.3|0
1672908300000|2023-01-05 08:45:00|7205.7|7187.7|7208|7190|7209.9|7191.9|7205.5|7187.5|0
1672908600000|2023-01-05 08:50:00|7208.2|7190.2|7210.5|7192.5|7210.5|7192.5|7207.7|7189.7|0
1672908900000|2023-01-05 08:55:00|7210.3|7192.3|7212.7|7194.7|7213|7195|7208.6|7190.6|0
1672909200000|2023-01-05 09:00:00|7213|7195|7210.8|7192.8|7213.3|7195.3|7209.5|7191.5|0
1672909500000|2023-01-05 09:05:00|7210.5|7192.5|7207.4|7189.4|7212.5|7194.5|7207.3|7189.3|0
1672909800000|2023-01-05 09:10:00|7207.5|7189.5|7211.1|7193.1|7211.1|7193.1|7207|7189|0
1672910100000|2023-01-05 09:15:00|7196.6|7190.6|7211.6|7205.6|7214.6|7208.6|7196.6|7190.6|316
1672910400000|2023-01-05 09:20:00|7212.6|7206.6|7215.6|7209.6|7216.6|7210.6|7210.6|7204.6|201
1672910700000|2023-01-05 09:25:00|7210.6|7204.6|7209.6|7203.6|7211.6|7205.6|7207.6|7201.6|129
1672911000000|2023-01-05 09:30:00|7210.6|7204.6|7207.6|7201.6|7215.6|7209.6|7205.6|7199.6|198
1672911300000|2023-01-05 09:35:00|7208.6|7202.6|7209.6|7203.6|7209.6|7203.6|7204.6|7198.6|114
1672911600000|2023-01-05 09:40:00|7208.6|7202.6|7205.6|7199.6|7211.6|7205.6|7205.6|7199.6|34
1672911900000|2023-01-05 09:45:00|7206.6|7200.6|7207.6|7201.6|7207.6|7201.6|7204.6|7198.6|19
1672912200000|2023-01-05 09:50:00|7208.6|7202.6|7207.6|7201.6|7208.6|7202.6|7202.6|7196.6|60
1672912500000|2023-01-05 09:55:00|7206.6|7200.6|7211.6|7205.6|7211.6|7205.6|7206.6|7200.6|59
1672912800000|2023-01-05 10:00:00|7210.6|7204.6|7218.6|7212.6|7220.6|7214.6|7209.6|7203.6|93
1672913100000|2023-01-05 10:05:00|7219.6|7213.6|7221.6|7215.6|7224.6|7218.6|7214.6|7208.6|459
1672913400000|2023-01-05 10:10:00|7222.6|7216.6|7219.6|7213.6|7223.6|7217.6|7216.6|7210.6|384
1672913700000|2023-01-05 10:15:00|7220.6|7214.6|7224.6|7218.6|7228.6|7222.6|7220.6|7214.6|149
1672914000000|2023-01-05 10:20:00|7225.6|7219.6|7226.6|7220.6|7227.6|7221.6|7221.6|7215.6|254
1672914300000|2023-01-05 10:25:00|7225.6|7219.6|7221.6|7215.6|7227.6|7221.6|7219.6|7213.6|67
1672914600000|2023-01-05 10:30:00|7220.6|7214.6|7218.6|7212.6|7220.6|7214.6|7216.6|7210.6|49
1672914900000|2023-01-05 10:35:00|7219.6|7213.6|7224.6|7218.6|7225.6|7219.6|7219.6|7213.6|35
1672915200000|2023-01-05 10:40:00|7223.6|7217.6|7225.6|7219.6|7225.6|7219.6|7222.6|7216.6|29
1672915500000|2023-01-05 10:45:00|7223.6|7217.6|7217.6|7211.6|7223.6|7217.6|7216.6|7210.6|103
1672915800000|2023-01-05 10:50:00|7216.6|7210.6|7220.6|7214.6|7220.6|7214.6|7215.6|7209.6|30
1672916100000|2023-01-05 10:55:00|7221.6|7215.6|7220.6|7214.6|7222.6|7216.6|7219.6|7213.6|16
1672916400000|2023-01-05 11:00:00|7221.6|7215.6|7221.1|7215.1|7223.6|7217.6|7220.6|7214.6|50
1672916700000|2023-01-05 11:05:00|7222.1|7216.1|7225.6|7219.6|7226.1|7220.1|7221.1|7215.1|103
1672917000000|2023-01-05 11:10:00|7226.1|7220.1|7230.1|7224.1|7231.1|7225.1|7224.1|7218.1|256
1672917300000|2023-01-05 11:15:00|7229.6|7223.6|7231.6|7225.6|7234.1|7228.1|7229.6|7223.6|88
1672917600000|2023-01-05 11:20:00|7231.1|7225.1|7227.6|7221.6|7231.1|7225.1|7224.1|7218.1|71
1672917900000|2023-01-05 11:25:00|7227.1|7221.1|7231.1|7225.1|7231.1|7225.1|7226.6|7220.6|43
1672918200000|2023-01-05 11:30:00|7230.6|7224.6|7226.6|7220.6|7231.1|7225.1|7224.6|7218.6|35
1672918500000|2023-01-05 11:35:00|7226.1|7220.1|7226.1|7220.1|7229.6|7223.6|7225.1|7219.1|84
1672918800000|2023-01-05 11:40:00|7226.6|7220.6|7228.1|7222.1|7229.1|7223.1|7224.1|7218.1|84
1672919100000|2023-01-05 11:45:00|7228.6|7222.6|7232.1|7226.1|7233.1|7227.1|7228.1|7222.1|35
1672919400000|2023-01-05 11:50:00|7231.6|7225.6|7234.6|7228.6|7235.1|7229.1|7230.1|7224.1|82
1672919700000|2023-01-05 11:55:00|7234.1|7228.1|7229.1|7223.1|7234.6|7228.6|7229.1|7223.1|35
1672920000000|2023-01-05 12:00:00|7228.6|7222.6|7228.6|7222.6|7230.1|7224.1|7227.1|7221.1|38
1672920300000|2023-01-05 12:05:00|7229.1|7223.1|7232.1|7226.1|7233.1|7227.1|7228.6|7222.6|57
1672920600000|2023-01-05 12:10:00|7231.6|7225.6|7232.6|7226.6|7234.1|7228.1|7231.1|7225.1|75
1672920900000|2023-01-05 12:15:00|7233.1|7227.1|7237.6|7231.6|7238.1|7232.1|7231.6|7225.6|62
1672921200000|2023-01-05 12:20:00|7238.1|7232.1|7235.1|7229.1|7240.1|7234.1|7235.1|7229.1|126
1672921500000|2023-01-05 12:25:00|7235.6|7229.6|7235.1|7229.1|7235.6|7229.6|7234.1|7228.1|108
1672921800000|2023-01-05 12:30:00|7235.6|7229.6|7237.6|7231.6|7238.1|7232.1|7233.1|7227.1|108
1672922100000|2023-01-05 12:35:00|7238.1|7232.1|7235.1|7229.1|7239.1|7233.1|7235.1|7229.1|60
1672922400000|2023-01-05 12:40:00|7235.6|7229.6|7232.1|7226.1|7236.1|7230.1|7232.1|7226.1|53
1672922700000|2023-01-05 12:45:00|7231.1|7225.1|7225.1|7219.1|7231.1|7225.1|7224.1|7218.1|95
1672923000000|2023-01-05 12:50:00|7224.6|7218.6|7224.6|7218.6|7225.1|7219.1|7222.1|7216.1|92
1672923300000|2023-01-05 12:55:00|7224.1|7218.1|7220.1|7214.1|7225.1|7219.1|7220.1|7214.1|141
1672923600000|2023-01-05 13:00:00|7219.1|7213.1|7217.1|7211.1|7223.1|7217.1|7217.1|7211.1|150
1672923900000|2023-01-05 13:05:00|7217.6|7211.6|7215.1|7209.1|7218.6|7212.6|7213.1|7207.1|112
1672924200000|2023-01-05 13:10:00|7214.1|7208.1|7211.6|7205.6|7217.1|7211.1|7209.1|7203.1|253
1672924500000|2023-01-05 13:15:00|7216.6|7210.6|7191.1|7185.1|7216.6|7210.6|7189.6|7183.6|636
1672924800000|2023-01-05 13:20:00|7191.6|7185.6|7194.1|7188.1|7194.6|7188.6|7182.6|7176.6|486
1672925100000|2023-01-05 13:25:00|7193.1|7187.1|7204.6|7198.6|7205.1|7199.1|7190.1|7184.1|340
1672925400000|2023-01-05 13:30:00|7204.1|7198.1|7200.1|7194.1|7204.1|7198.1|7191.1|7185.1|340
1672925700000|2023-01-05 13:35:00|7200.6|7194.6|7194.6|7188.6|7200.6|7194.6|7187.1|7181.1|153
1672926000000|2023-01-05 13:40:00|7193.6|7187.6|7196.6|7190.6|7203.1|7197.1|7190.6|7184.6|515
1672926300000|2023-01-05 13:45:00|7196.1|7190.1|7200.1|7194.1|7201.1|7195.1|7192.6|7186.6|97
1672926600000|2023-01-05 13:50:00|7199.6|7193.6|7188.1|7182.1|7199.6|7193.6|7183.6|7177.6|138
1672926900000|2023-01-05 13:55:00|7187.6|7181.6|7188.1|7182.1|7189.6|7183.6|7183.6|7177.6|108
1672927200000|2023-01-05 14:00:00|7187.6|7181.6|7188.6|7182.6|7190.1|7184.1|7172.1|7166.1|624
1672927500000|2023-01-05 14:05:00|7189.1|7183.1|7185.6|7179.6|7193.1|7187.1|7183.1|7177.1|98
1672927800000|2023-01-05 14:10:00|7185.1|7179.1|7193.1|7187.1|7193.1|7187.1|7181.1|7175.1|69
1672928100000|2023-01-05 14:15:00|7192.6|7186.6|7190.1|7184.1|7194.1|7188.1|7188.6|7182.6|58
1672928400000|2023-01-05 14:20:00|7190.6|7184.6|7177.1|7171.1|7190.6|7184.6|7175.1|7169.1|129
1672928700000|2023-01-05 14:25:00|7177.6|7171.6|7178.6|7172.6|7181.1|7175.1|7175.1|7169.1|205
1672929000000|2023-01-05 14:30:00|7179.1|7173.1|7192.1|7186.1|7204.1|7198.1|7170.1|7164.1|1670
1672929300000|2023-01-05 14:35:00|7191.6|7185.6|7228.6|7222.6|7229.6|7223.6|7191.6|7185.6|1172
1672929600000|2023-01-05 14:40:00|7228.1|7222.1|7206.6|7200.6|7229.1|7223.1|7195.6|7189.6|918
1672929900000|2023-01-05 14:45:00|7206.1|7200.1|7190.6|7184.6|7206.1|7200.1|7185.6|7179.6|534
1672930200000|2023-01-05 14:50:00|7191.1|7185.1|7214.1|7208.1|7226.1|7220.1|7188.6|7182.6|722
1672930500000|2023-01-05 14:55:00|7212.6|7206.6|7215.6|7209.6|7222.6|7216.6|7206.1|7200.1|556
1672930800000|2023-01-05 15:00:00|7215.1|7209.1|7222.6|7216.6|7224.1|7218.1|7205.6|7199.6|366
1672931100000|2023-01-05 15:05:00|7223.1|7217.1|7221.1|7215.1|7235.1|7229.1|7210.1|7204.1|571
1672931400000|2023-01-05 15:10:00|7220.6|7214.6|7234.6|7228.6|7234.6|7228.6|7213.1|7207.1|353
1672931700000|2023-01-05 15:15:00|7233.6|7227.6|7236.6|7230.6|7246.1|7240.1|7231.6|7225.6|402
1672932000000|2023-01-05 15:20:00|7236.1|7230.1|7235.1|7229.1|7238.6|7232.6|7226.1|7220.1|268
1672932300000|2023-01-05 15:25:00|7234.6|7228.6|7240.1|7234.1|7240.1|7234.1|7228.1|7222.1|144
1672932600000|2023-01-05 15:30:00|7239.6|7233.6|7226.1|7220.1|7243.1|7237.1|7226.1|7220.1|384
1672932900000|2023-01-05 15:35:00|7226.6|7220.6|7238.6|7232.6|7240.6|7234.6|7226.1|7220.1|340
1672933200000|2023-01-05 15:40:00|7239.6|7233.6|7255.6|7249.6|7256.6|7250.6|7238.1|7232.1|529
1672933500000|2023-01-05 15:45:00|7256.1|7250.1|7258.1|7252.1|7262.1|7256.1|7252.1|7246.1|388
1672933800000|2023-01-05 15:50:00|7258.6|7252.6|7251.1|7245.1|7266.1|7260.1|7251.1|7245.1|397
1672934100000|2023-01-05 15:55:00|7251.6|7245.6|7246.6|7240.6|7258.1|7252.1|7243.6|7237.6|240
1672934400000|2023-01-05 16:00:00|7246.1|7240.1|7236.1|7230.1|7248.6|7242.6|7236.1|7230.1|221
1672934700000|2023-01-05 16:05:00|7235.6|7229.6|7242.1|7236.1|7242.1|7236.1|7235.1|7229.1|451
1672935000000|2023-01-05 16:10:00|7242.6|7236.6|7245.6|7239.6|7248.6|7242.6|7241.6|7235.6|309
1672935300000|2023-01-05 16:15:00|7245.1|7239.1|7233.1|7227.1|7249.1|7243.1|7233.1|7227.1|327
1672935600000|2023-01-05 16:20:00|7232.6|7226.6|7208.1|7202.1|7233.1|7227.1|7207.1|7201.1|494
1672935900000|2023-01-05 16:25:00|7209.1|7203.1|7212.6|7206.6|7213.6|7207.6|7201.1|7195.1|469
1672936200000|2023-01-05 16:30:00|7213.6|7207.6|7213.6|7207.6|7220.1|7214.1|7205.1|7199.1|739
1672936500000|2023-01-05 16:35:00|7214.6|7208.6|7223.1|7217.1|7223.1|7217.1|7211.6|7205.6|251
1672936800000|2023-01-05 16:40:00|7222.6|7216.6|7224.1|7218.1|7226.6|7220.6|7217.1|7211.1|201
1672937100000|2023-01-05 16:45:00|7223.1|7217.1|7228.1|7222.1|7228.6|7222.6|7222.1|7216.1|215
1672937400000|2023-01-05 16:50:00|7227.6|7221.6|7230.1|7224.1|7232.1|7226.1|7223.6|7217.6|120
1672937700000|2023-01-05 16:55:00|7230.6|7224.6|7229.6|7223.6|7232.1|7226.1|7226.6|7220.6|111
1672938000000|2023-01-05 17:00:00|7228.6|7222.6|7224.6|7218.6|7231.6|7225.6|7224.6|7218.6|102
1672938300000|2023-01-05 17:05:00|7223.6|7217.6|7234.6|7228.6|7235.6|7229.6|7223.6|7217.6|193
1672938600000|2023-01-05 17:10:00|7232.6|7226.6|7231.6|7225.6|7234.6|7228.6|7230.6|7224.6|77
1672938900000|2023-01-05 17:15:00|7229.6|7223.6|7241.6|7235.6|7244.6|7238.6|7229.6|7223.6|206
1672939200000|2023-01-05 17:20:00|7242.6|7236.6|7250.6|7244.6|7251.6|7245.6|7241.6|7235.6|287
1672939500000|2023-01-05 17:25:00|7251.6|7245.6|7250.6|7244.6|7252.6|7246.6|7248.6|7242.6|272
1672939800000|2023-01-05 17:30:00|7249.6|7243.6|7249.6|7243.6|7251.6|7245.6|7248.6|7242.6|109
1672940100000|2023-01-05 17:35:00|7248.6|7242.6|7248.6|7242.6|7249.6|7243.6|7246.6|7240.6|122
1672940400000|2023-01-05 17:40:00|7247.6|7241.6|7247.6|7241.6|7249.6|7243.6|7246.6|7240.6|127
1672940700000|2023-01-05 17:45:00|7248.6|7242.6|7249.6|7243.6|7249.6|7243.6|7246.6|7240.6|36
1672941000000|2023-01-05 17:50:00|7250.6|7244.6|7251.6|7245.6|7256.6|7250.6|7250.6|7244.6|314
1672941300000|2023-01-05 17:55:00|7253.6|7247.6|7249.6|7243.6|7253.6|7247.6|7247.6|7241.6|46
1672941600000|2023-01-05 18:00:00|7250.6|7244.6|7249.6|7243.6|7250.6|7244.6|7247.6|7241.6|84
1672941900000|2023-01-05 18:05:00|7250.6|7244.6|7248.6|7242.6|7253.6|7247.6|7248.6|7242.6|67
1672942200000|2023-01-05 18:10:00|7246.6|7240.6|7248.6|7242.6|7249.6|7243.6|7244.6|7238.6|89
1672942500000|2023-01-05 18:15:00|7247.6|7241.6|7250.6|7244.6|7251.6|7245.6|7246.6|7240.6|212
1672942800000|2023-01-05 18:20:00|7251.6|7245.6|7263.6|7257.6|7267.6|7261.6|7250.6|7244.6|605
1672943100000|2023-01-05 18:25:00|7262.6|7256.6|7255.6|7249.6|7265.6|7259.6|7255.6|7249.6|255
1672943400000|2023-01-05 18:30:00|7256.6|7250.6|7261.6|7255.6|7262.6|7256.6|7255.6|7249.6|164
1672943700000|2023-01-05 18:35:00|7262.6|7256.6|7261.6|7255.6|7264.6|7258.6|7257.6|7251.6|95
1672944000000|2023-01-05 18:40:00|7263.6|7257.6|7264.6|7258.6|7265.6|7259.6|7260.6|7254.6|228
1672944300000|2023-01-05 18:45:00|7265.6|7259.6|7268.6|7262.6|7269.6|7263.6|7263.6|7257.6|500
1672944600000|2023-01-05 18:50:00|7266.6|7260.6|7273.6|7267.6|7273.6|7267.6|7266.6|7260.6|293
1672944900000|2023-01-05 18:55:00|7274.6|7268.6|7270.5|7252.5|7279.6|7273.6|7264.6|7252.4|431
1672945200000|2023-01-05 19:00:00|7270.6|7252.6|7275.2|7257.2|7278.8|7260.8|7270.5|7252.5|3
1672945500000|2023-01-05 19:05:00|7275.3|7257.3|7276.8|7258.8|7277.1|7259.1|7272.6|7254.6|0
1672945800000|2023-01-05 19:10:00|7276.9|7258.9|7262.7|7244.7|7277.9|7259.9|7262.5|7244.5|0
1672946100000|2023-01-05 19:15:00|7262.8|7244.8|7264.2|7246.2|7268.2|7250.2|7262.8|7244.8|0
1672946400000|2023-01-05 19:20:00|7264.4|7246.4|7263.9|7245.9|7268.8|7250.8|7263.5|7245.5|0
1672946700000|2023-01-05 19:25:00|7263.8|7245.8|7266.9|7248.9|7269|7251|7263.8|7245.8|0
1672947000000|2023-01-05 19:30:00|7266.8|7248.8|7270.2|7252.2|7270.4|7252.4|7266.8|7248.8|0
1672947300000|2023-01-05 19:35:00|7270.1|7252.1|7282.7|7264.7|7282.9|7264.9|7270.1|7252.1|0
1672947600000|2023-01-05 19:40:00|7282.8|7264.8|7278.3|7260.3|7282.9|7264.9|7277.3|7259.3|0
1672947900000|2023-01-05 19:45:00|7278.2|7260.2|7283|7265|7284.7|7266.7|7277.5|7259.5|0
1672948200000|2023-01-05 19:50:00|7282.9|7264.9|7284.8|7266.8|7284.9|7266.9|7282|7264|0
1672948500000|2023-01-05 19:55:00|7284.7|7266.7|7276.8|7258.8|7286.6|7268.6|7276.8|7258.8|0
1672948800000|2023-01-05 20:00:00|7276.9|7258.9|7271.6|7253.6|7276.9|7258.9|7268.6|7250.6|0
1672949100000|2023-01-05 20:05:00|7271.5|7253.5|7271.6|7253.6|7272|7254|7267.5|7249.5|0
1672949400000|2023-01-05 20:10:00|7271.7|7253.7|7269.4|7251.4|7271.7|7253.7|7267.2|7249.2|0
1672949700000|2023-01-05 20:15:00|7269.5|7251.5|7269.6|7251.6|7270.9|7252.9|7265.6|7247.6|0
1672950000000|2023-01-05 20:20:00|7268.7|7250.7|7271.4|7253.4|7274.5|7256.5|7268.5|7250.5|0
1672950300000|2023-01-05 20:25:00|7271.2|7253.2|7270.7|7252.7|7271.3|7253.3|7265|7247|0
1672950600000|2023-01-05 20:30:00|7270.8|7252.8|7270.4|7252.4|7271.6|7253.6|7266.1|7248.1|0
1672950900000|2023-01-05 20:35:00|7270.5|7252.5|7273.9|7255.9|7274.4|7256.4|7270.3|7252.3|0
1672951200000|2023-01-05 20:40:00|7273.8|7255.8|7272.9|7254.9|7274|7256|7269.7|7251.7|0
1672951500000|2023-01-05 20:45:00|7273.1|7255.1|7263.9|7245.9|7277.6|7259.6|7261|7243|0
1672951800000|2023-01-05 20:50:00|7263.7|7245.7|7257.6|7239.6|7265.9|7247.9|7257.6|7239.6|0
1672952100000|2023-01-05 20:55:00|7258.1|7240.1|7257.4|7239.4|7262.8|7244.8|7257.2|7239.2|0
1672952400000|2023-01-05 21:00:00|7257.7|7239.7|7261.6|7243.6|7261.9|7243.9|7256.7|7238.7|0
1672952700000|2023-01-05 21:05:00|7261.5|7243.5|7260.1|7242.1|7261.5|7243.5|7257.7|7239.7|0
1672953000000|2023-01-05 21:10:00|7259.8|7241.8|7260.5|7242.5|7261.3|7243.3|7258.5|7240.5|0
1672953300000|2023-01-05 21:15:00|7260.4|7242.4|7262.2|7244.2|7262.2|7244.2|7259.4|7241.4|0
1672953600000|2023-01-05 21:20:00|7262.3|7244.3|7263.8|7245.8|7263.8|7245.8|7261.9|7243.9|0
1672953900000|2023-01-05 21:25:00|7263.6|7245.6|7264|7246|7264.4|7246.4|7263.1|7245.1|0
1672954200000|2023-01-05 21:30:00|7264.1|7246.1|7263.8|7245.8|7265|7247|7263.5|7245.5|0
1672954500000|2023-01-05 21:35:00|7264.3|7246.3|7263.1|7245.1|7264.4|7246.4|7262.8|7244.8|0
1672954800000|2023-01-05 21:40:00|7263.3|7245.3|7264.4|7246.4|7264.4|7246.4|7263.1|7245.1|0
1672955100000|2023-01-05 21:45:00|7264.9|7246.9|7264.1|7246.1|7265|7247|7262.5|7244.5|0
1672955400000|2023-01-05 21:50:00|7263.9|7245.9|7263.5|7245.5|7264.4|7246.4|7263.5|7245.5|0
1672955700000|2023-01-05 21:55:00|7263.2|7245.2|7263.8|7245.8|7264.4|7246.4|7263.1|7245.1|0
1672956000000|2023-01-05 22:00:00|7263.4|7245.4|7261.5|7243.5|7263.5|7245.5|7261.5|7243.5|0
1672956300000|2023-01-05 22:05:00|7261.3|7243.3|7260.6|7242.6|7261.3|7243.3|7260.6|7242.6|0
1672956600000|2023-01-05 22:10:00|7260.7|7242.7|7260.9|7242.9|7261|7243|7260.5|7242.5|0
1672956900000|2023-01-05 22:15:00|7260.8|7242.8|7261|7243|7261|7243|7260.8|7242.8|0
1672957200000|2023-01-05 22:20:00|7261.1|7243.1|7261.3|7243.3|7261.3|7243.3|7261.1|7243.1|0
1672957500000|2023-01-05 22:25:00|7261.2|7243.2|7261.1|7243.1|7261.2|7243.2|7261|7243|0
1672957800000|2023-01-05 22:30:00|7261.2|7243.2|7261.2|7243.2|7261.2|7243.2|7261.2|7243.2|0
1672958400000|2023-01-05 22:40:00|7261.4|7243.4|7261.4|7243.4|7261.4|7243.4|7261.4|7243.4|0
1672958700000|2023-01-05 22:45:00|7261.8|7243.8|7262.1|7244.1|7262.7|7244.7|7261.6|7243.6|0
1672959000000|2023-01-05 22:50:00|7261.9|7243.9|7261.6|7243.6|7261.9|7243.9|7261.5|7243.5|0
1672959300000|2023-01-05 22:55:00|7261.8|7243.8|7263.5|7245.5|7264|7246|7261.8|7243.8|0
1672959600000|2023-01-05 23:00:00|7264.5|7246.5|7264.4|7246.4|7265.7|7247.7|7262.9|7244.9|0
1672959900000|2023-01-05 23:05:00|7264.6|7246.6|7262|7244|7264.6|7246.6|7261.7|7243.7|0
1672960200000|2023-01-05 23:10:00|7262.2|7244.2|7264.4|7246.4|7265.2|7247.2|7262|7244|0
1672960500000|2023-01-05 23:15:00|7264.3|7246.3|7265.7|7247.7|7266.6|7248.6|7263.8|7245.8|0
1672960800000|2023-01-05 23:20:00|7265.4|7247.4|7250.4|7232.4|7265.7|7247.7|7250.4|7232.4|0
1672961100000|2023-01-05 23:25:00|7250.7|7232.7|7251.4|7233.4|7251.7|7233.7|7250.4|7232.4|0
1672961400000|2023-01-05 23:30:00|7251.1|7233.1|7252.3|7234.3|7252.9|7234.9|7250.7|7232.7|0
1672961700000|2023-01-05 23:35:00|7252|7234|7252.3|7234.3|7252.9|7234.9|7250.7|7232.7|0
1672962000000|2023-01-05 23:40:00|7252|7234|7253.2|7235.2|7253.5|7235.5|7251.6|7233.6|0
1672962300000|2023-01-05 23:45:00|7253.5|7235.5|7254.4|7236.4|7255.3|7237.3|7253.5|7235.5|0
1672962600000|2023-01-05 23:50:00|7254.5|7236.5|7254.1|7236.1|7254.7|7236.7|7253.2|7235.2|0
1672962900000|2023-01-05 23:55:00|7254.2|7236.2|7242.6|7224.6|7254.7|7236.7|7242.6|7224.6|0
1672963200000|2023-01-06 00:00:00|7242.3|7224.3|7243.2|7225.2|7245|7227|7242.3|7224.3|0
1672963500000|2023-01-06 00:05:00|7243.1|7225.1|7245.1|7227.1|7245.1|7227.1|7242.6|7224.6|0
1672963800000|2023-01-06 00:10:00|7245.3|7227.3|7242.5|7224.5|7245.7|7227.7|7241.5|7223.5|0
1672964100000|2023-01-06 00:15:00|7242|7224|7244.2|7226.2|7244.2|7226.2|7241|7223|0
1672964400000|2023-01-06 00:20:00|7244.1|7226.1|7243.9|7225.9|7245.2|7227.2|7243.8|7225.8|0
1672964700000|2023-01-06 00:25:00|7244|7226|7245|7227|7245|7227|7243.2|7225.2|0
1672965000000|2023-01-06 00:30:00|7245.2|7227.2|7246|7228|7246.8|7228.8|7245.2|7227.2|0
1672965300000|2023-01-06 00:35:00|7245.8|7227.8|7245.1|7227.1|7246.4|7228.4|7244.9|7226.9|0
1672965600000|2023-01-06 00:40:00|7245.3|7227.3|7245.2|7227.2|7245.9|7227.9|7244|7226|0
1672965900000|2023-01-06 00:45:00|7245.3|7227.3|7245.3|7227.3|7246|7228|7244.7|7226.7|0
1672966200000|2023-01-06 00:50:00|7245.2|7227.2|7245.4|7227.4|7245.8|7227.8|7245|7227|0
1672966500000|2023-01-06 00:55:00|7245.2|7227.2|7246.8|7228.8|7247.2|7229.2|7245.2|7227.2|0
1672966800000|2023-01-06 01:00:00|7247|7229|7248.5|7230.5|7248.5|7230.5|7247|7229|0
1672967100000|2023-01-06 01:05:00|7248.2|7230.2|7247.2|7229.2|7248.9|7230.9|7247.1|7229.1|0
1672967400000|2023-01-06 01:10:00|7247|7229|7248.6|7230.6|7248.9|7230.9|7246.8|7228.8|0
1672967700000|2023-01-06 01:15:00|7248|7230|7256.3|7250.3|7260.3|7254.3|7236.3|7230|2599
1672968000000|2023-01-06 01:20:00|7255.3|7249.3|7243.3|7237.3|7256.3|7250.3|7234.3|7228.3|1889
1672968300000|2023-01-06 01:25:00|7244.3|7238.3|7238.3|7232.3|7245.3|7239.3|7231.3|7225.3|1116
1672968600000|2023-01-06 01:30:00|7239.3|7233.3|7229.3|7223.3|7252.3|7246.3|7225.3|7219.3|5904
1672968900000|2023-01-06 01:35:00|7230.3|7224.3|7221.3|7215.3|7246.3|7240.3|7217.3|7211.3|2467
1672969200000|2023-01-06 01:40:00|7222.3|7216.3|7214.3|7208.3|7231.3|7225.3|7204.3|7198.3|2189
1672969500000|2023-01-06 01:45:00|7215.3|7209.3|7219.3|7213.3|7230.3|7224.3|7198.3|7192.3|2136
1672969800000|2023-01-06 01:50:00|7217.3|7211.3|7198.3|7192.3|7221.3|7215.3|7187.3|7181.3|2372
1672970100000|2023-01-06 01:55:00|7197.3|7191.3|7203.3|7197.3|7222.3|7216.3|7197.3|7191.3|1462
1672970400000|2023-01-06 02:00:00|7202.3|7196.3|7199.3|7193.3|7219.3|7213.3|7189.3|7183.3|1402
1672970700000|2023-01-06 02:05:00|7200.3|7194.3|7184.3|7178.3|7209.3|7203.3|7182.3|7176.3|1230
1672971000000|2023-01-06 02:10:00|7185.3|7179.3|7181.3|7175.3|7191.3|7185.3|7177.3|7171.3|1183
1672971300000|2023-01-06 02:15:00|7184.3|7178.3|7196.3|7190.3|7202.3|7196.3|7180.3|7174.3|1392
1672971600000|2023-01-06 02:20:00|7195.3|7189.3|7198.6|7192.6|7209.3|7203.3|7194.3|7188.3|992
1672971900000|2023-01-06 02:25:00|7197.6|7191.6|7189.2|7183.2|7197.6|7191.6|7182.2|7176.2|989
1672972200000|2023-01-06 02:30:00|7188.2|7182.2|7196.2|7190.2|7197.2|7191.2|7183.2|7177.2|936
1672972500000|2023-01-06 02:35:00|7197.2|7191.2|7205.2|7199.2|7206.2|7200.2|7195.2|7189.2|848
1672972800000|2023-01-06 02:40:00|7204.2|7198.2|7213.2|7207.2|7214.2|7208.2|7195.2|7189.2|1271
1672973100000|2023-01-06 02:45:00|7214.2|7208.2|7215.2|7209.2|7224.2|7218.2|7207.2|7201.2|994
1672973400000|2023-01-06 02:50:00|7214.2|7208.2|7207.2|7201.2|7215.2|7209.2|7203.2|7197.2|657
1672973700000|2023-01-06 02:55:00|7206.2|7200.2|7212.2|7206.2|7213.2|7207.2|7200.2|7194.2|1250
1672974000000|2023-01-06 03:00:00|7213.2|7207.2|7227.2|7221.2|7237.2|7231.2|7209.2|7203.2|2182
1672974300000|2023-01-06 03:05:00|7228.2|7222.2|7241.2|7235.2|7241.2|7235.2|7220.2|7214.2|2835
1672974600000|2023-01-06 03:10:00|7242.2|7236.2|7258.2|7252.2|7264.2|7258.2|7239.2|7233.2|1363
1672974900000|2023-01-06 03:15:00|7257.2|7251.2|7266.2|7260.2|7272.2|7266.2|7256.2|7250.2|3073
1672975200000|2023-01-06 03:20:00|7267.2|7261.2|7247.2|7241.2|7267.2|7261.2|7240.2|7234.2|1060
1672975500000|2023-01-06 03:25:00|7248.2|7242.2|7241.2|7235.2|7255.2|7249.2|7238.2|7232.2|803
1672975800000|2023-01-06 03:30:00|7243.2|7237.2|7236.2|7230.2|7250.2|7244.2|7233.2|7227.2|593
1672976100000|2023-01-06 03:35:00|7237.2|7231.2|7237.2|7231.2|7242.2|7236.2|7235.2|7229.2|1140
1672976400000|2023-01-06 03:40:00|7238.2|7232.2|7236.2|7230.2|7241.2|7235.2|7232.2|7226.2|778
1672976700000|2023-01-06 03:45:00|7237.2|7231.2|7232.2|7226.2|7237.2|7231.2|7229.2|7223.2|856
1672977000000|2023-01-06 03:50:00|7234.2|7228.2|7228.2|7222.2|7234.2|7228.2|7226.2|7220.2|680
1672977300000|2023-01-06 03:55:00|7229.2|7223.2|7228.2|7222.2|7232.2|7226.2|7226.2|7220.2|609
1672977600000|2023-01-06 04:00:00|7232.6|7214.6|7234|7216|7234.3|7216.3|7232.6|7214.6|0
1672977900000|2023-01-06 04:05:00|7234.2|7216.2|7232.2|7214.2|7234.3|7216.3|7232.2|7214.2|0
1672978200000|2023-01-06 04:10:00|7232.4|7214.4|7232.2|7214.2|7232.8|7214.8|7231.8|7213.8|0
1672978500000|2023-01-06 04:15:00|7232.5|7214.5|7231|7213|7232.5|7214.5|7231|7213|0
1672978800000|2023-01-06 04:20:00|7231.3|7213.3|7232.8|7214.8|7232.8|7214.8|7230.9|7212.9|0
1672979100000|2023-01-06 04:25:00|7232.9|7214.9|7232.4|7214.4|7233.1|7215.1|7232.1|7214.1|0
1672979400000|2023-01-06 04:30:00|7232.5|7214.5|7233.7|7215.7|7233.7|7215.7|7232.5|7214.5|0
1672979700000|2023-01-06 04:35:00|7233.8|7215.8|7233.1|7215.1|7234.3|7216.3|7233.1|7215.1|0
1672980000000|2023-01-06 04:40:00|7233.3|7215.3|7233.3|7215.3|7233.4|7215.4|7233|7215|0
1672980300000|2023-01-06 04:45:00|7233|7215|7233.3|7215.3|7233.3|7215.3|7231.9|7213.9|0
1672980600000|2023-01-06 04:50:00|7233.1|7215.1|7233.8|7215.8|7234.1|7216.1|7232.3|7214.3|0
1672980900000|2023-01-06 04:55:00|7234|7216|7234.7|7216.7|7235.6|7217.6|7232.9|7214.9|0
1672981200000|2023-01-06 05:00:00|7233.8|7215.8|7211.2|7205.2|7233.8|7223.2|7209.2|7203.2|1336
1672981500000|2023-01-06 05:05:00|7212.2|7206.2|7197.2|7191.2|7218.2|7212.2|7191.2|7185.2|2854
1672981800000|2023-01-06 05:10:00|7198.2|7192.2|7180.2|7174.2|7205.2|7199.2|7177.2|7171.2|1157
1672982100000|2023-01-06 05:15:00|7181.2|7175.2|7159.2|7153.2|7183.2|7177.2|7157.2|7151.2|1650
1672982400000|2023-01-06 05:20:00|7161.2|7155.2|7149.2|7143.2|7165.2|7159.2|7147.2|7141.2|1147
1672982700000|2023-01-06 05:25:00|7150.2|7144.2|7138.2|7132.2|7151.2|7145.2|7133.2|7127.2|1799
1672983000000|2023-01-06 05:30:00|7137.2|7131.2|7142.2|7136.2|7152.2|7146.2|7137.2|7131.2|1800
1672983300000|2023-01-06 05:35:00|7141.2|7135.2|7158.2|7152.2|7158.2|7152.2|7141.2|7135.2|827
1672983600000|2023-01-06 05:40:00|7159.2|7153.2|7162.2|7156.2|7172.2|7166.2|7153.2|7147.2|1455
1672983900000|2023-01-06 05:45:00|7163.2|7157.2|7155.2|7149.2|7165.2|7159.2|7154.2|7148.2|692
1672984200000|2023-01-06 05:50:00|7156.2|7150.2|7124.2|7118.2|7158.2|7152.2|7123.2|7117.2|2321
1672984500000|2023-01-06 05:55:00|7123.2|7117.2|7119.2|7113.2|7127.2|7121.2|7108.2|7102.2|3373
1672984800000|2023-01-06 06:00:00|7121.2|7115.2|7129.2|7123.2|7136.2|7130.2|7119.2|7113.2|2046
1672985100000|2023-01-06 06:05:00|7130.2|7124.2|7155.2|7149.2|7155.2|7149.2|7130.2|7124.2|1286
1672985400000|2023-01-06 06:10:00|7156.2|7150.2|7163.2|7157.2|7163.2|7157.2|7150.2|7144.2|891
1672985700000|2023-01-06 06:15:00|7164.2|7158.2|7149.2|7143.2|7164.2|7158.2|7148.2|7142.2|1438
1672986000000|2023-01-06 06:20:00|7150.2|7144.2|7152.2|7146.2|7156.2|7150.2|7148.2|7142.2|503
1672986300000|2023-01-06 06:25:00|7151.2|7145.2|7150.2|7144.2|7157.2|7151.2|7146.2|7140.2|617
1672986600000|2023-01-06 06:30:00|7149.2|7143.2|7148.2|7142.2|7160.2|7154.2|7147.2|7141.2|598
1672986900000|2023-01-06 06:35:00|7149.2|7143.2|7144.2|7138.2|7155.2|7149.2|7144.2|7138.2|791
1672987200000|2023-01-06 06:40:00|7145.2|7139.2|7167.2|7161.2|7169.2|7163.2|7143.2|7137.2|1002
1672987500000|2023-01-06 06:45:00|7168.2|7162.2|7165.2|7159.2|7168.2|7162.2|7157.2|7151.2|634
1672987800000|2023-01-06 06:50:00|7163.2|7157.2|7169.2|7163.2|7173.2|7167.2|7163.2|7157.2|1157
1672988100000|2023-01-06 06:55:00|7167.2|7161.2|7156.2|7150.2|7167.2|7161.2|7154.2|7148.2|521
1672988400000|2023-01-06 07:00:00|7157.2|7151.2|7181.2|7175.2|7187.2|7181.2|7157.2|7151.2|827
1672988700000|2023-01-06 07:05:00|7182.2|7176.2|7180.2|7174.2|7194.2|7188.2|7176.2|7170.2|1019
1672989000000|2023-01-06 07:10:00|7181.2|7175.2|7186.2|7180.2|7190.2|7184.2|7177.2|7171.2|1444
1672989300000|2023-01-06 07:15:00|7187.2|7181.2|7165.2|7159.2|7189.2|7183.2|7165.2|7159.2|1505
1672989600000|2023-01-06 07:20:00|7164.2|7158.2|7152.2|7146.2|7167.2|7161.2|7152.2|7146.2|3167
1672989900000|2023-01-06 07:25:00|7151.2|7145.2|7150.2|7144.2|7156.2|7150.2|7146.2|7140.2|662
1672990200000|2023-01-06 07:30:00|7149.2|7143.2|7164.2|7158.2|7165.2|7159.2|7149.2|7143.2|1163
1672990500000|2023-01-06 07:35:00|7163.2|7157.2|7159.2|7153.2|7165.2|7159.2|7157.2|7151.2|762
1672990800000|2023-01-06 07:40:00|7158.2|7152.2|7158.2|7152.2|7162.2|7156.2|7155.2|7149.2|382
1672991100000|2023-01-06 07:45:00|7159.2|7153.2|7165.2|7159.2|7166.2|7160.2|7158.2|7152.2|1324
1672991400000|2023-01-06 07:50:00|7164.2|7158.2|7158.2|7152.2|7168.2|7162.2|7157.2|7151.2|980
1672991700000|2023-01-06 07:55:00|7159.2|7153.2|7155.2|7149.2|7164.2|7158.2|7152.2|7146.2|2551
1672992000000|2023-01-06 08:00:00|7156.2|7150.2|7149.2|7143.2|7158.2|7152.2|7146.2|7140.2|2052
1672992300000|2023-01-06 08:05:00|7148.2|7142.2|7150.2|7144.2|7155.2|7149.2|7144.2|7138.2|2614
1672992600000|2023-01-06 08:10:00|7151.2|7145.2|7143.2|7137.2|7152.2|7146.2|7138.2|7132.2|1509
1672992900000|2023-01-06 08:15:00|7142.2|7136.2|7151.2|7145.2|7152.2|7146.2|7141.2|7135.2|703
1672993200000|2023-01-06 08:20:00|7152.2|7146.2|7143.2|7137.2|7153.2|7147.2|7142.2|7136.2|2009
1672993500000|2023-01-06 08:25:00|7144.2|7138.2|7146.2|7140.2|7151.2|7145.2|7143.2|7137.2|581
1672993800000|2023-01-06 08:30:00|7150.5|7132.5|7149.3|7131.3|7152.6|7134.6|7147.9|7129.9|2
1672994100000|2023-01-06 08:35:00|7149.4|7131.4|7152.7|7134.7|7153|7135|7149.4|7131.4|0
1672994400000|2023-01-06 08:40:00|7153|7135|7150.1|7132.1|7153.1|7135.1|7148.5|7130.5|0
1672994700000|2023-01-06 08:45:00|7150|7132|7149.4|7131.4|7151.3|7133.3|7149|7131|0
1672995000000|2023-01-06 08:50:00|7149.6|7131.6|7151.7|7133.7|7152.2|7134.2|7149|7131|0
1672995300000|2023-01-06 08:55:00|7151.8|7133.8|7152.3|7134.3|7153.1|7135.1|7151|7133|0
1672995600000|2023-01-06 09:00:00|7152|7134|7149.4|7131.4|7152.3|7134.3|7148.4|7130.4|0
1672995900000|2023-01-06 09:05:00|7149.1|7131.1|7147.5|7129.5|7149.9|7131.9|7145.4|7127.4|0
1672996200000|2023-01-06 09:10:00|7147.2|7129.2|7143.5|7125.5|7147.5|7129.5|7143.1|7125.1|0
1672996500000|2023-01-06 09:15:00|7141.2|7135.2|7142.2|7136.2|7143.2|7137.2|7137.2|7131.2|293
1672996800000|2023-01-06 09:20:00|7141.2|7135.2|7132.2|7126.2|7142.2|7136.2|7128.2|7122.2|244
1672997100000|2023-01-06 09:25:00|7133.2|7127.2|7128.2|7122.2|7138.2|7132.2|7128.2|7122.2|106
1672997400000|2023-01-06 09:30:00|7129.2|7123.2|7127.2|7121.2|7130.2|7124.2|7123.2|7117.2|120
1672997700000|2023-01-06 09:35:00|7128.2|7122.2|7124.2|7118.2|7128.2|7122.2|7124.2|7118.2|65
1672998000000|2023-01-06 09:40:00|7123.2|7117.2|7132.2|7126.2|7135.2|7129.2|7122.2|7116.2|189
1672998300000|2023-01-06 09:45:00|7131.2|7125.2|7136.2|7130.2|7137.2|7131.2|7131.2|7125.2|77
1672998600000|2023-01-06 09:50:00|7137.2|7131.2|7140.2|7134.2|7141.2|7135.2|7136.2|7130.2|99
1672998900000|2023-01-06 09:55:00|7141.2|7135.2|7145.2|7139.2|7146.2|7140.2|7140.2|7134.2|364
1672999200000|2023-01-06 10:00:00|7146.2|7140.2|7139.2|7133.2|7146.2|7140.2|7138.2|7132.2|84
1672999500000|2023-01-06 10:05:00|7138.2|7132.2|7134.2|7128.2|7142.2|7136.2|7134.2|7128.2|58
1672999800000|2023-01-06 10:10:00|7135.2|7129.2|7145.2|7139.2|7146.2|7140.2|7135.2|7129.2|46
1673000100000|2023-01-06 10:15:00|7146.2|7140.2|7151.2|7145.2|7153.2|7147.2|7146.2|7140.2|81
1673000400000|2023-01-06 10:20:00|7150.2|7144.2|7146.2|7140.2|7152.2|7146.2|7146.2|7140.2|117
1673000700000|2023-01-06 10:25:00|7147.2|7141.2|7149.2|7143.2|7151.2|7145.2|7145.2|7139.2|125
1673001000000|2023-01-06 10:30:00|7151.2|7145.2|7150.2|7144.2|7153.2|7147.2|7148.2|7142.2|99
1673001300000|2023-01-06 10:35:00|7151.2|7145.2|7152.2|7146.2|7152.2|7146.2|7149.2|7143.2|31
1673001600000|2023-01-06 10:40:00|7151.2|7145.2|7155.2|7149.2|7156.2|7150.2|7151.2|7145.2|84
1673001900000|2023-01-06 10:45:00|7156.2|7150.2|7154.2|7148.2|7156.2|7150.2|7152.2|7146.2|64
1673002200000|2023-01-06 10:50:00|7153.2|7147.2|7152.2|7146.2|7153.2|7147.2|7151.2|7145.2|61
1673002500000|2023-01-06 10:55:00|7153.2|7147.2|7147.2|7141.2|7154.2|7148.2|7145.2|7139.2|198
1673002800000|2023-01-06 11:00:00|7147.7|7141.7|7152.7|7146.7|7152.7|7146.7|7144.7|7138.7|108
1673003100000|2023-01-06 11:05:00|7153.2|7147.2|7159.7|7153.7|7159.7|7153.7|7152.7|7146.7|154
1673003400000|2023-01-06 11:10:00|7160.2|7154.2|7158.2|7152.2|7161.2|7155.2|7157.7|7151.7|92
1673003700000|2023-01-06 11:15:00|7157.7|7151.7|7161.2|7155.2|7162.7|7156.7|7157.7|7151.7|93
1673004000000|2023-01-06 11:20:00|7161.7|7155.7|7162.7|7156.7|7164.7|7158.7|7160.7|7154.7|125
1673004300000|2023-01-06 11:25:00|7163.7|7157.7|7161.2|7155.2|7163.7|7157.7|7158.7|7152.7|48
1673004600000|2023-01-06 11:30:00|7160.7|7154.7|7159.7|7153.7|7162.2|7156.2|7158.2|7152.2|36
1673004900000|2023-01-06 11:35:00|7159.2|7153.2|7154.2|7148.2|7159.2|7153.2|7150.7|7144.7|44
1673005200000|2023-01-06 11:40:00|7153.7|7147.7|7156.7|7150.7|7156.7|7150.7|7152.7|7146.7|29
1673005500000|2023-01-06 11:45:00|7157.2|7151.2|7154.2|7148.2|7157.7|7151.7|7152.7|7146.7|52
1673005800000|2023-01-06 11:50:00|7154.7|7148.7|7156.2|7150.2|7156.7|7150.7|7153.7|7147.7|32
1673006100000|2023-01-06 11:55:00|7155.7|7149.7|7155.7|7149.7|7157.7|7151.7|7155.7|7149.7|20
1673006400000|2023-01-06 12:00:00|7156.2|7150.2|7153.7|7147.7|7156.7|7150.7|7151.2|7145.2|26
1673006700000|2023-01-06 12:05:00|7152.7|7146.7|7149.2|7143.2|7152.7|7146.7|7147.7|7141.7|60
1673007000000|2023-01-06 12:10:00|7148.7|7142.7|7146.7|7140.7|7148.7|7142.7|7145.2|7139.2|38
1673007300000|2023-01-06 12:15:00|7147.2|7141.2|7151.2|7145.2|7151.7|7145.7|7147.2|7141.2|26
1673007600000|2023-01-06 12:20:00|7151.7|7145.7|7151.2|7145.2|7151.7|7145.7|7149.7|7143.7|19
1673007900000|2023-01-06 12:25:00|7151.7|7145.7|7150.2|7144.2|7151.7|7145.7|7149.7|7143.7|35
1673008200000|2023-01-06 12:30:00|7150.7|7144.7|7153.2|7147.2|7153.2|7147.2|7149.2|7143.2|15
1673008500000|2023-01-06 12:35:00|7152.7|7146.7|7147.2|7141.2|7152.7|7146.7|7146.2|7140.2|12
1673008800000|2023-01-06 12:40:00|7146.7|7140.7|7144.2|7138.2|7148.7|7142.7|7143.7|7137.7|5
1673009100000|2023-01-06 12:45:00|7143.7|7137.7|7144.2|7138.2|7147.7|7141.7|7143.7|7137.7|141
1673009400000|2023-01-06 12:50:00|7144.7|7138.7|7150.7|7144.7|7150.7|7144.7|7143.7|7137.7|17
1673009700000|2023-01-06 12:55:00|7150.2|7144.2|7149.7|7143.7|7150.7|7144.7|7148.7|7142.7|78
1673010000000|2023-01-06 13:00:00|7149.2|7143.2|7143.7|7137.7|7149.7|7143.7|7143.2|7137.2|108
1673010300000|2023-01-06 13:05:00|7144.2|7138.2|7144.2|7138.2|7144.7|7138.7|7141.2|7135.2|114
1673010600000|2023-01-06 13:10:00|7144.7|7138.7|7146.2|7140.2|7146.7|7140.7|7144.2|7138.2|105
1673010900000|2023-01-06 13:15:00|7145.7|7139.7|7136.7|7130.7|7146.2|7140.2|7136.7|7130.7|79
1673011200000|2023-01-06 13:20:00|7137.2|7131.2|7141.2|7135.2|7141.7|7135.7|7135.2|7129.2|65
1673011500000|2023-01-06 13:25:00|7141.7|7135.7|7140.7|7134.7|7145.7|7139.7|7137.7|7131.7|149
1673011800000|2023-01-06 13:30:00|7141.2|7135.2|7164.2|7158.2|7179.2|7173.2|7141.2|7135.2|636
1673012100000|2023-01-06 13:35:00|7163.7|7157.7|7162.2|7156.2|7173.2|7167.2|7158.2|7152.2|185
1673012400000|2023-01-06 13:40:00|7161.7|7155.7|7179.2|7173.2|7183.7|7177.7|7161.7|7155.7|313
1673012700000|2023-01-06 13:45:00|7179.7|7173.7|7208.2|7202.2|7212.7|7206.7|7179.7|7173.7|890
1673013000000|2023-01-06 13:50:00|7208.7|7202.7|7212.2|7206.2|7224.7|7218.7|7207.7|7201.7|481
1673013300000|2023-01-06 13:55:00|7211.7|7205.7|7204.2|7198.2|7214.2|7208.2|7200.7|7194.7|278
1673013600000|2023-01-06 14:00:00|7203.7|7197.7|7199.2|7193.2|7205.2|7199.2|7196.7|7190.7|206
1673013900000|2023-01-06 14:05:00|7199.7|7193.7|7188.2|7182.2|7200.2|7194.2|7184.7|7178.7|198
1673014200000|2023-01-06 14:10:00|7187.7|7181.7|7192.7|7186.7|7194.2|7188.2|7184.2|7178.2|130
1673014500000|2023-01-06 14:15:00|7193.2|7187.2|7194.2|7188.2|7195.7|7189.7|7191.2|7185.2|205
1673014800000|2023-01-06 14:20:00|7193.7|7187.7|7204.7|7198.7|7206.7|7200.7|7191.7|7185.7|323
1673015100000|2023-01-06 14:25:00|7205.7|7199.7|7203.2|7197.2|7214.7|7208.7|7201.7|7195.7|307
1673015400000|2023-01-06 14:30:00|7203.7|7197.7|7210.2|7204.2|7212.2|7206.2|7178.7|7172.7|1064
1673015700000|2023-01-06 14:35:00|7209.2|7203.2|7171.7|7165.7|7211.2|7205.2|7163.7|7157.7|902
1673016000000|2023-01-06 14:40:00|7172.2|7166.2|7162.7|7156.7|7182.7|7176.7|7161.7|7155.7|450
1673016300000|2023-01-06 14:45:00|7162.2|7156.2|7166.2|7160.2|7166.2|7160.2|7146.7|7140.7|592
1673016600000|2023-01-06 14:50:00|7167.2|7161.2|7180.7|7174.7|7181.7|7175.7|7160.7|7154.7|453
1673016900000|2023-01-06 14:55:00|7180.2|7174.2|7171.2|7165.2|7186.7|7180.7|7168.2|7162.2|365
1673017200000|2023-01-06 15:00:00|7172.7|7166.7|7189.2|7183.2|7204.2|7198.2|7172.7|7166.7|1140
1673017500000|2023-01-06 15:05:00|7188.7|7182.7|7190.2|7184.2|7197.2|7191.2|7184.7|7178.7|432
1673017800000|2023-01-06 15:10:00|7190.7|7184.7|7199.2|7193.2|7206.7|7200.7|7189.7|7183.7|354
1673018100000|2023-01-06 15:15:00|7199.7|7193.7|7225.7|7219.7|7229.2|7223.2|7199.7|7193.7|772
1673018400000|2023-01-06 15:20:00|7223.7|7217.7|7239.7|7233.7|7245.2|7239.2|7221.2|7215.2|994
1673018700000|2023-01-06 15:25:00|7240.2|7234.2|7215.2|7209.2|7241.2|7235.2|7214.7|7208.7|350
1673019000000|2023-01-06 15:30:00|7215.7|7209.7|7224.2|7218.2|7226.2|7220.2|7213.7|7207.7|306
1673019300000|2023-01-06 15:35:00|7223.7|7217.7|7238.2|7232.2|7240.7|7234.7|7222.2|7216.2|242
1673019600000|2023-01-06 15:40:00|7237.7|7231.7|7238.7|7232.7|7252.7|7246.7|7237.7|7231.7|445
1673019900000|2023-01-06 15:45:00|7239.2|7233.2|7250.2|7244.2|7252.7|7246.7|7238.2|7232.2|199
1673020200000|2023-01-06 15:50:00|7250.7|7244.7|7239.2|7233.2|7251.7|7245.7|7237.2|7231.2|201
1673020500000|2023-01-06 15:55:00|7238.7|7232.7|7234.2|7228.2|7240.2|7234.2|7230.7|7224.7|214
1673020800000|2023-01-06 16:00:00|7234.7|7228.7|7239.2|7233.2|7239.2|7233.2|7228.7|7222.7|153
1673021100000|2023-01-06 16:05:00|7239.7|7233.7|7231.7|7225.7|7239.7|7233.7|7227.2|7221.2|312
1673021400000|2023-01-06 16:10:00|7231.2|7225.2|7230.2|7224.2|7235.7|7229.7|7227.2|7221.2|271
1673021700000|2023-01-06 16:15:00|7230.7|7224.7|7237.2|7231.2|7239.2|7233.2|7229.2|7223.2|344
1673022000000|2023-01-06 16:20:00|7236.7|7230.7|7241.2|7235.2|7241.7|7235.7|7235.7|7229.7|135
1673022300000|2023-01-06 16:25:00|7240.7|7234.7|7259.2|7253.2|7259.7|7253.7|7240.2|7234.2|685
1673022600000|2023-01-06 16:30:00|7259.7|7253.7|7257.7|7251.7|7260.2|7254.2|7253.2|7247.2|630
1673022900000|2023-01-06 16:35:00|7257.2|7251.2|7265.2|7259.2|7269.7|7263.7|7257.2|7251.2|396
1673023200000|2023-01-06 16:40:00|7264.7|7258.7|7277.2|7271.2|7277.7|7271.7|7264.7|7258.7|367
1673023500000|2023-01-06 16:45:00|7277.7|7271.7|7280.7|7274.7|7284.7|7278.7|7273.2|7267.2|387
1673023800000|2023-01-06 16:50:00|7280.2|7274.2|7286.2|7280.2|7290.2|7284.2|7279.7|7273.7|337
1673024100000|2023-01-06 16:55:00|7285.7|7279.7|7275.2|7269.2|7287.2|7281.2|7274.2|7268.2|265
1673024400000|2023-01-06 17:00:00|7274.2|7268.2|7277.2|7271.2|7278.2|7272.2|7268.2|7262.2|205
1673024700000|2023-01-06 17:05:00|7278.2|7272.2|7264.2|7258.2|7278.2|7272.2|7264.2|7258.2|240
1673025000000|2023-01-06 17:10:00|7266.2|7260.2|7268.2|7262.2|7274.2|7268.2|7266.2|7260.2|105
1673025300000|2023-01-06 17:15:00|7269.2|7263.2|7261.2|7255.2|7270.2|7264.2|7261.2|7255.2|91
1673025600000|2023-01-06 17:20:00|7262.2|7256.2|7260.2|7254.2|7267.2|7261.2|7258.2|7252.2|98
1673025900000|2023-01-06 17:25:00|7259.2|7253.2|7258.2|7252.2|7260.2|7254.2|7256.2|7250.2|94
1673026200000|2023-01-06 17:30:00|7259.2|7253.2|7256.2|7250.2|7260.2|7254.2|7255.2|7249.2|112
1673026500000|2023-01-06 17:35:00|7255.2|7249.2|7255.2|7249.2|7256.2|7250.2|7253.2|7247.2|62
1673026800000|2023-01-06 17:40:00|7254.2|7248.2|7257.2|7251.2|7257.2|7251.2|7251.2|7245.2|73
1673027100000|2023-01-06 17:45:00|7259.2|7253.2|7259.2|7253.2|7262.2|7256.2|7259.2|7253.2|93
1673027400000|2023-01-06 17:50:00|7258.2|7252.2|7252.2|7246.2|7259.2|7253.2|7252.2|7246.2|73
1673027700000|2023-01-06 17:55:00|7253.2|7247.2|7256.2|7250.2|7256.2|7250.2|7250.2|7244.2|108
1673028000000|2023-01-06 18:00:00|7257.2|7251.2|7258.2|7252.2|7261.2|7255.2|7256.2|7250.2|178
1673028300000|2023-01-06 18:05:00|7259.2|7253.2|7257.2|7251.2|7259.2|7253.2|7256.2|7250.2|44
1673028600000|2023-01-06 18:10:00|7258.2|7252.2|7258.2|7252.2|7260.2|7254.2|7254.2|7248.2|47
1673028900000|2023-01-06 18:15:00|7259.2|7253.2|7260.2|7254.2|7261.2|7255.2|7258.2|7252.2|98
1673029200000|2023-01-06 18:20:00|7258.2|7252.2|7263.2|7257.2|7263.2|7257.2|7257.2|7251.2|35
1673029500000|2023-01-06 18:25:00|7264.2|7258.2|7265.2|7259.2|7269.2|7263.2|7264.2|7258.2|124
1673029800000|2023-01-06 18:30:00|7264.2|7258.2|7265.2|7259.2|7266.2|7260.2|7259.2|7253.2|294
1673030100000|2023-01-06 18:35:00|7264.2|7258.2|7263.2|7257.2|7265.2|7259.2|7260.2|7254.2|64
1673030400000|2023-01-06 18:40:00|7265.2|7259.2|7263.2|7257.2|7267.2|7261.2|7262.2|7256.2|116
1673030700000|2023-01-06 18:45:00|7262.2|7256.2|7262.2|7256.2|7263.2|7257.2|7259.2|7253.2|211
1673031000000|2023-01-06 18:50:00|7261.2|7255.2|7266.2|7260.2|7266.2|7260.2|7261.2|7255.2|132
1673031300000|2023-01-06 18:55:00|7265.2|7259.2|7275.9|7257.9|7275.9|7267.2|7263.2|7257.2|170
1673031600000|2023-01-06 19:00:00|7275.7|7257.7|7285.4|7267.4|7286.8|7268.8|7275.7|7257.7|0
1673031900000|2023-01-06 19:05:00|7285.3|7267.3|7284.9|7266.9|7285.7|7267.7|7283.6|7265.6|0
1673032200000|2023-01-06 19:10:00|7285|7267|7281.8|7263.8|7285|7267|7281.2|7263.2|0
1673032500000|2023-01-06 19:15:00|7281.9|7263.9|7284.4|7266.4|7284.6|7266.6|7281.1|7263.1|0
1673032800000|2023-01-06 19:20:00|7284.7|7266.7|7288.3|7270.3|7288.8|7270.8|7284.7|7266.7|0
1673033100000|2023-01-06 19:25:00|7288.2|7270.2|7285.5|7267.5|7288.2|7270.2|7281.8|7263.8|0
1673033400000|2023-01-06 19:30:00|7286.3|7268.3|7288.7|7270.7|7289.7|7271.7|7284.6|7266.6|0
1673033700000|2023-01-06 19:35:00|7288.6|7270.6|7289.7|7271.7|7290.5|7272.5|7287.6|7269.6|0
1673034000000|2023-01-06 19:40:00|7289.5|7271.5|7291.5|7273.5|7291.8|7273.8|7288.9|7270.9|0
1673034300000|2023-01-06 19:45:00|7291.6|7273.6|7287.2|7269.2|7291.6|7273.6|7285.9|7267.9|0
1673034600000|2023-01-06 19:50:00|7287.1|7269.1|7288.9|7270.9|7290.4|7272.4|7286.8|7268.8|0
1673034900000|2023-01-06 19:55:00|7288.8|7270.8|7289.8|7271.8|7292.5|7274.5|7288.1|7270.1|0
1673035200000|2023-01-06 20:00:00|7289.9|7271.9|7293.6|7275.6|7295.1|7277.1|7289.8|7271.8|0
1673035500000|2023-01-06 20:05:00|7293.7|7275.7|7288|7270|7293.7|7275.7|7287.7|7269.7|0
1673035800000|2023-01-06 20:10:00|7288.8|7270.8|7295|7277|7295.6|7277.6|7288.8|7270.8|0
1673036100000|2023-01-06 20:15:00|7295.9|7277.9|7294|7276|7296.4|7278.4|7292|7274|0
1673036400000|2023-01-06 20:20:00|7294.1|7276.1|7291.1|7273.1|7294.1|7276.1|7287.3|7269.3|0
1673036700000|2023-01-06 20:25:00|7291|7273|7288.5|7270.5|7291.1|7273.1|7288.4|7270.4|0
1673037000000|2023-01-06 20:30:00|7288.6|7270.6|7292.8|7274.8|7292.9|7274.9|7288.5|7270.5|0
1673037300000|2023-01-06 20:35:00|7292.9|7274.9|7293.7|7275.7|7293.7|7275.7|7289.7|7271.7|0
1673037600000|2023-01-06 20:40:00|7293.8|7275.8|7300.9|7282.9|7302.9|7284.9|7293.6|7275.6|0
1673037900000|2023-01-06 20:45:00|7300.8|7282.8|7301.5|7283.5|7305.6|7287.6|7300.7|7282.7|0
1673038200000|2023-01-06 20:50:00|7301.2|7283.2|7297.6|7279.6|7301.2|7283.2|7296.1|7278.1|0
1673038500000|2023-01-06 20:55:00|7297.7|7279.7|7298.3|7280.3|7300.8|7282.8|7293.7|7275.7|0
1673038800000|2023-01-06 21:00:00|7298.4|7280.4|7292.4|7274.4|7299.6|7281.6|7292.4|7274.4|0
1673039100000|2023-01-06 21:05:00|7292.7|7274.7|7295.8|7277.8|7297|7279|7292.7|7274.7|0
1673039400000|2023-01-06 21:10:00|7295.6|7277.6|7294.7|7276.7|7296.4|7278.4|7293.9|7275.9|0
1673039700000|2023-01-06 21:15:00|7294.8|7276.8|7295.2|7277.2|7297.3|7279.3|7294.3|7276.3|0
1673040000000|2023-01-06 21:20:00|7295.4|7277.4|7296.4|7278.4|7296.4|7278.4|7295.2|7277.2|0
1673040300000|2023-01-06 21:25:00|7296.1|7278.1|7295.6|7277.6|7296.1|7278.1|7294.4|7276.4|0
1673040600000|2023-01-06 21:30:00|7295.4|7277.4|7295.6|7277.6|7295.9|7277.9|7294.7|7276.7|0
1673040900000|2023-01-06 21:35:00|7295.9|7277.9|7295.6|7277.6|7296.2|7278.2|7295|7277|0
1673041200000|2023-01-06 21:40:00|7295.4|7277.4|7296.5|7278.5|7296.8|7278.8|7295|7277|0
1673041500000|2023-01-06 21:45:00|7296.8|7278.8|7295|7277|7296.8|7278.8|7295|7277|0
1673041800000|2023-01-06 21:50:00|7294.8|7276.8|7294.7|7276.7|7295.6|7277.6|7294.6|7276.6|0
1673042100000|2023-01-06 21:55:00|7294.6|7276.6|7295|7277|7295.3|7277.3|7294.4|7276.4|0
1673218800000|2023-01-08 23:00:00|7306.7|7288.7|7306|7288|7307|7289|7303.2|7285.2|0
1673219100000|2023-01-08 23:05:00|7305.8|7287.8|7305|7287|7307|7289|7304.2|7286.2|0
1673219400000|2023-01-08 23:10:00|7305.1|7287.1|7308|7290|7308.6|7290.6|7304.4|7286.4|0
1673219700000|2023-01-08 23:15:00|7307.7|7289.7|7303|7285|7308.3|7290.3|7301.5|7283.5|0
1673220000000|2023-01-08 23:20:00|7302.9|7284.9|7300.3|7282.3|7302.9|7284.9|7300|7282|0
1673220300000|2023-01-08 23:25:00|7300.2|7282.2|7305|7287|7305|7287|7297.6|7279.6|0
1673220600000|2023-01-08 23:30:00|7306.9|7288.9|7309.9|7291.9|7311.4|7293.4|7305.7|7287.7|0
1673220900000|2023-01-08 23:35:00|7310.1|7292.1|7308.4|7290.4|7310.1|7292.1|7307.5|7289.5|0
1673221200000|2023-01-08 23:40:00|7308.3|7290.3|7308.4|7290.4|7309.3|7291.3|7307.5|7289.5|0
1673221500000|2023-01-08 23:45:00|7308.7|7290.7|7308.8|7290.8|7309.9|7291.9|7307.9|7289.9|0
1673221800000|2023-01-08 23:50:00|7309|7291|7308.8|7290.8|7309.4|7291.4|7307.9|7289.9|0
1673222100000|2023-01-08 23:55:00|7308.6|7290.6|7309.4|7291.4|7309.4|7291.4|7307.9|7289.9|0
1673222400000|2023-01-09 00:00:00|7309.2|7291.2|7308.6|7290.6|7310.7|7292.7|7308.2|7290.2|0
1673222700000|2023-01-09 00:05:00|7308.4|7290.4|7306.1|7288.1|7308.4|7290.4|7305.5|7287.5|0
1673223000000|2023-01-09 00:10:00|7306.3|7288.3|7305.9|7287.9|7307.6|7289.6|7305.5|7287.5|0
1673223300000|2023-01-09 00:15:00|7306|7288|7306.6|7288.6|7307.6|7289.6|7305|7287|0
1673223600000|2023-01-09 00:20:00|7306.3|7288.3|7307.4|7289.4|7307.7|7289.7|7306.3|7288.3|0
1673223900000|2023-01-09 00:25:00|7307.5|7289.5|7309.3|7291.3|7309.9|7291.9|7307.3|7289.3|0
1673224200000|2023-01-09 00:30:00|7309|7291|7311.5|7293.5|7312.5|7294.5|7308.7|7290.7|0
1673224500000|2023-01-09 00:35:00|7311.8|7293.8|7311.4|7293.4|7313.3|7295.3|7311.2|7293.2|0
1673224800000|2023-01-09 00:40:00|7311.1|7293.1|7314.4|7296.4|7314.7|7296.7|7311.1|7293.1|0
1673225100000|2023-01-09 00:45:00|7314.1|7296.1|7315.8|7297.8|7316.6|7298.6|7313.5|7295.5|0
1673225400000|2023-01-09 00:50:00|7315.9|7297.9|7307.4|7289.4|7318.1|7300.1|7306.6|7288.6|0
1673225700000|2023-01-09 00:55:00|7307.6|7289.6|7308|7290|7308.3|7290.3|7306.2|7288.2|0
1673226000000|2023-01-09 01:00:00|7307.7|7289.7|7306.9|7288.9|7308.4|7290.4|7305.7|7287.7|0
1673226300000|2023-01-09 01:05:00|7306.7|7288.7|7305.8|7287.8|7308.4|7290.4|7305.5|7287.5|0
1673226600000|2023-01-09 01:10:00|7305.9|7287.9|7310.8|7292.8|7310.9|7292.9|7304.9|7286.9|0
1673226900000|2023-01-09 01:15:00|7310.5|7292.5|7242.2|7236.2|7310.5|7300.2|7241.2|7235.2|2774
1673227200000|2023-01-09 01:20:00|7241.2|7235.2|7258.2|7252.2|7259.2|7253.2|7230.2|7224.2|2079
1673227500000|2023-01-09 01:25:00|7257.2|7251.2|7253.2|7247.2|7272.2|7266.2|7251.2|7245.2|1174
1673227800000|2023-01-09 01:30:00|7254.2|7248.2|7215.2|7209.2|7271.2|7265.2|7207.2|7201.2|6202
1673228100000|2023-01-09 01:35:00|7213.2|7207.2|7245.2|7239.2|7258.2|7252.2|7207.2|7201.2|3860
1673228400000|2023-01-09 01:40:00|7244.2|7238.2|7235.2|7229.2|7277.2|7271.2|7233.2|7227.2|3104
1673228700000|2023-01-09 01:45:00|7236.2|7230.2|7259.2|7253.2|7273.2|7267.2|7234.2|7228.2|2214
1673229000000|2023-01-09 01:50:00|7260.2|7254.2|7296.2|7290.2|7298.2|7292.2|7248.2|7242.2|2812
1673229300000|2023-01-09 01:55:00|7295.2|7289.2|7295.8|7289.8|7296.8|7290.8|7269.2|7263.2|1725
1673229600000|2023-01-09 02:00:00|7297.8|7291.8|7320.8|7314.8|7322.8|7316.8|7287.8|7281.8|2109
1673229900000|2023-01-09 02:05:00|7321.8|7315.8|7322.8|7316.8|7333.8|7327.8|7313.8|7307.8|2939
1673230200000|2023-01-09 02:10:00|7321.8|7315.8|7327.8|7321.8|7330.8|7324.8|7313.8|7307.8|1555
1673230500000|2023-01-09 02:15:00|7328.8|7322.8|7311.8|7305.8|7335.8|7329.8|7309.8|7303.8|1726
1673230800000|2023-01-09 02:20:00|7312.8|7306.8|7291.8|7285.8|7316.8|7310.8|7291.8|7285.8|1144
1673231100000|2023-01-09 02:25:00|7292.8|7286.8|7264.8|7258.8|7294.8|7288.8|7258.8|7252.8|1563
1673231400000|2023-01-09 02:30:00|7263.8|7257.8|7268.8|7262.8|7272.8|7266.8|7248.8|7242.8|1564
1673231700000|2023-01-09 02:35:00|7266.8|7260.8|7277.8|7271.8|7288.8|7282.8|7262.8|7256.8|1154
1673232000000|2023-01-09 02:40:00|7278.8|7272.8|7264.8|7258.8|7281.8|7275.8|7262.8|7256.8|1016
1673232300000|2023-01-09 02:45:00|7265.8|7259.8|7261.8|7255.8|7275.8|7269.8|7255.8|7249.8|1601
1673232600000|2023-01-09 02:50:00|7263.8|7257.8|7281.8|7275.8|7281.8|7275.8|7262.8|7256.8|944
1673232900000|2023-01-09 02:55:00|7282.8|7276.8|7295.8|7289.8|7295.8|7289.8|7280.8|7274.8|820
1673233200000|2023-01-09 03:00:00|7296.8|7290.8|7293.8|7287.8|7297.8|7291.8|7280.8|7274.8|914
1673233500000|2023-01-09 03:05:00|7292.8|7286.8|7279.8|7273.8|7293.8|7287.8|7277.8|7271.8|736
1673233800000|2023-01-09 03:10:00|7278.8|7272.8|7284.8|7278.8|7290.8|7284.8|7275.8|7269.8|867
1673234100000|2023-01-09 03:15:00|7283.8|7277.8|7272.8|7266.8|7290.8|7284.8|7269.8|7263.8|737
1673234400000|2023-01-09 03:20:00|7271.8|7265.8|7271.8|7265.8|7272.8|7266.8|7260.8|7254.8|643
1673234700000|2023-01-09 03:25:00|7270.8|7264.8|7284.8|7278.8|7284.8|7278.8|7270.8|7264.8|1730
1673235000000|2023-01-09 03:30:00|7283.8|7277.8|7283.8|7277.8|7286.8|7280.8|7282.8|7276.8|2322
1673235300000|2023-01-09 03:35:00|7284.8|7278.8|7287.8|7281.8|7290.8|7284.8|7282.8|7276.8|468
1673235600000|2023-01-09 03:40:00|7286.8|7280.8|7283.8|7277.8|7286.8|7280.8|7276.8|7270.8|407
1673235900000|2023-01-09 03:45:00|7284.8|7278.8|7285.8|7279.8|7287.8|7281.8|7282.8|7276.8|553
1673236200000|2023-01-09 03:50:00|7284.8|7278.8|7279.8|7273.8|7284.8|7278.8|7278.8|7272.8|414
1673236500000|2023-01-09 03:55:00|7278.8|7272.8|7279.8|7273.8|7280.8|7274.8|7273.8|7267.8|451
1673236800000|2023-01-09 04:00:00|7281.9|7263.9|7281.9|7263.9|7282.5|7264.5|7281.8|7263.8|1
1673237100000|2023-01-09 04:05:00|7281.8|7263.8|7282.2|7264.2|7282.2|7264.2|7281.7|7263.7|0
1673237400000|2023-01-09 04:10:00|7282.1|7264.1|7284.1|7266.1|7284.1|7266.1|7281.9|7263.9|0
1673237700000|2023-01-09 04:15:00|7284|7266|7283.9|7265.9|7284.3|7266.3|7283.6|7265.6|0
1673238000000|2023-01-09 04:20:00|7283.7|7265.7|7284.7|7266.7|7284.7|7266.7|7283.6|7265.6|0
1673238300000|2023-01-09 04:25:00|7284.5|7266.5|7287.2|7269.2|7287.2|7269.2|7284.5|7266.5|0
1673238600000|2023-01-09 04:30:00|7287|7269|7287.6|7269.6|7288.3|7270.3|7286|7268|0
1673238900000|2023-01-09 04:35:00|7287.5|7269.5|7297|7279|7297|7279|7286.5|7268.5|0
1673239200000|2023-01-09 04:40:00|7296.5|7278.5|7300.1|7282.1|7300.3|7282.3|7296.2|7278.2|0
1673239500000|2023-01-09 04:45:00|7300.4|7282.4|7309.8|7291.8|7309.8|7291.8|7299.7|7281.7|0
1673239800000|2023-01-09 04:50:00|7309.7|7291.7|7308.9|7290.9|7309.7|7291.7|7308.6|7290.6|0
1673240100000|2023-01-09 04:55:00|7308|7290|7308.3|7290.3|7308.6|7290.6|7307.4|7289.4|0
1673240400000|2023-01-09 05:00:00|7308.5|7290.5|7285.8|7279.8|7308.5|7290.5|7276.8|7270.8|1213
1673240700000|2023-01-09 05:05:00|7286.8|7280.8|7275.8|7269.8|7288.8|7282.8|7270.8|7264.8|807
1673241000000|2023-01-09 05:10:00|7276.8|7270.8|7272.8|7266.8|7288.8|7282.8|7272.8|7266.8|498
1673241300000|2023-01-09 05:15:00|7273.8|7267.8|7273.8|7267.8|7276.8|7270.8|7265.8|7259.8|647
1673241600000|2023-01-09 05:20:00|7274.8|7268.8|7262.8|7256.8|7278.8|7272.8|7261.8|7255.8|558
1673241900000|2023-01-09 05:25:00|7263.8|7257.8|7252.8|7246.8|7265.8|7259.8|7252.8|7246.8|1229
1673242200000|2023-01-09 05:30:00|7253.8|7247.8|7255.8|7249.8|7256.8|7250.8|7244.8|7238.8|669
1673242500000|2023-01-09 05:35:00|7254.8|7248.8|7250.8|7244.8|7262.8|7256.8|7248.8|7242.8|716
1673242800000|2023-01-09 05:40:00|7249.8|7243.8|7255.8|7249.8|7255.8|7249.8|7246.8|7240.8|734
1673243100000|2023-01-09 05:45:00|7256.8|7250.8|7255.8|7249.8|7259.8|7253.8|7250.8|7244.8|1054
1673243400000|2023-01-09 05:50:00|7254.8|7248.8|7266.8|7260.8|7267.8|7261.8|7251.8|7245.8|592
1673243700000|2023-01-09 05:55:00|7267.8|7261.8|7269.8|7263.8|7273.8|7267.8|7266.8|7260.8|678
1673244000000|2023-01-09 06:00:00|7268.8|7262.8|7274.8|7268.8|7277.8|7271.8|7267.8|7261.8|722
1673244300000|2023-01-09 06:05:00|7275.8|7269.8|7276.8|7270.8|7279.8|7273.8|7273.8|7267.8|897
1673244600000|2023-01-09 06:10:00|7275.8|7269.8|7280.8|7274.8|7283.8|7277.8|7273.8|7267.8|664
1673244900000|2023-01-09 06:15:00|7279.8|7273.8|7287.8|7281.8|7288.8|7282.8|7279.8|7273.8|735
1673245200000|2023-01-09 06:20:00|7286.8|7280.8|7295.8|7289.8|7295.8|7289.8|7284.8|7278.8|826
1673245500000|2023-01-09 06:25:00|7296.8|7290.8|7289.8|7283.8|7299.8|7293.8|7289.8|7283.8|815
1673245800000|2023-01-09 06:30:00|7288.8|7282.8|7303.8|7297.8|7304.8|7298.8|7287.8|7281.8|1076
1673246100000|2023-01-09 06:35:00|7304.8|7298.8|7314.8|7308.8|7315.8|7309.8|7299.8|7293.8|2084
1673246400000|2023-01-09 06:40:00|7313.8|7307.8|7290.8|7284.8|7315.8|7309.8|7288.8|7282.8|955
1673246700000|2023-01-09 06:45:00|7291.8|7285.8|7295.8|7289.8|7302.8|7296.8|7291.8|7285.8|1935
1673247000000|2023-01-09 06:50:00|7294.8|7288.8|7299.8|7293.8|7300.8|7294.8|7287.8|7281.8|1213
1673247300000|2023-01-09 06:55:00|7298.8|7292.8|7296.8|7290.8|7304.8|7298.8|7294.8|7288.8|769
1673247600000|2023-01-09 07:00:00|7297.8|7291.8|7298.8|7292.8|7302.8|7296.8|7291.8|7285.8|747
1673247900000|2023-01-09 07:05:00|7297.8|7291.8|7299.8|7293.8|7305.8|7299.8|7296.8|7290.8|707
1673248200000|2023-01-09 07:10:00|7298.8|7292.8|7295.8|7289.8|7300.8|7294.8|7290.8|7284.8|2761
1673248500000|2023-01-09 07:15:00|7294.8|7288.8|7289.8|7283.8|7298.8|7292.8|7288.8|7282.8|552
1673248800000|2023-01-09 07:20:00|7290.8|7284.8|7292.8|7286.8|7296.8|7290.8|7289.8|7283.8|742
1673249100000|2023-01-09 07:25:00|7293.8|7287.8|7296.8|7290.8|7298.8|7292.8|7290.8|7284.8|705
1673249400000|2023-01-09 07:30:00|7297.8|7291.8|7293.8|7287.8|7297.8|7291.8|7288.8|7282.8|730
1673249700000|2023-01-09 07:35:00|7292.8|7286.8|7287.8|7281.8|7293.8|7287.8|7286.8|7280.8|585
1673250000000|2023-01-09 07:40:00|7286.8|7280.8|7278.8|7272.8|7287.8|7281.8|7278.8|7272.8|938
1673250300000|2023-01-09 07:45:00|7279.8|7273.8|7278.8|7272.8|7279.8|7273.8|7273.8|7267.8|1152
1673250600000|2023-01-09 07:50:00|7279.8|7273.8|7288.8|7282.8|7289.8|7283.8|7278.8|7272.8|1196
1673250900000|2023-01-09 07:55:00|7287.8|7281.8|7290.8|7284.8|7295.8|7289.8|7285.8|7279.8|1783
1673251200000|2023-01-09 08:00:00|7289.8|7283.8|7287.8|7281.8|7289.8|7283.8|7282.8|7276.8|1410
1673251500000|2023-01-09 08:05:00|7286.8|7280.8|7295.8|7289.8|7296.8|7290.8|7285.8|7279.8|3008
1673251800000|2023-01-09 08:10:00|7294.8|7288.8|7294.8|7288.8|7296.8|7290.8|7288.8|7282.8|1915
1673252100000|2023-01-09 08:15:00|7293.8|7287.8|7301.8|7295.8|7301.8|7295.8|7290.8|7284.8|2600
1673252400000|2023-01-09 08:20:00|7300.8|7294.8|7299.8|7293.8|7304.8|7298.8|7296.8|7290.8|1058
1673252700000|2023-01-09 08:25:00|7298.8|7292.8|7310.8|7304.8|7312.8|7306.8|7296.8|7290.8|1940
1673253000000|2023-01-09 08:30:00|7317.1|7299.1|7313.3|7295.3|7318.4|7300.4|7312.9|7294.9|0
1673253300000|2023-01-09 08:35:00|7313.6|7295.6|7313.1|7295.1|7315|7297|7312.3|7294.3|0
1673253600000|2023-01-09 08:40:00|7313.2|7295.2|7316.1|7298.1|7316.1|7298.1|7310.8|7292.8|0
1673253900000|2023-01-09 08:45:00|7316|7298|7325|7307|7326.3|7308.3|7316|7298|0
1673254200000|2023-01-09 08:50:00|7324.9|7306.9|7324.5|7306.5|7325.3|7307.3|7322.5|7304.5|0
1673254500000|2023-01-09 08:55:00|7324.4|7306.4|7324.1|7306.1|7325.7|7307.7|7323.1|7305.1|0
1673254800000|2023-01-09 09:00:00|7324.2|7306.2|7329.6|7311.6|7329.9|7311.9|7323.6|7305.6|0
1673255100000|2023-01-09 09:05:00|7329.5|7311.5|7328.4|7310.4|7331|7313|7328|7310|0
1673255400000|2023-01-09 09:10:00|7328.5|7310.5|7330.8|7312.8|7331.8|7313.8|7328|7310|0
1673255700000|2023-01-09 09:15:00|7331.2|7313.2|7312.8|7306.8|7331.3|7313.3|7299.8|7293.8|335
1673256000000|2023-01-09 09:20:00|7313.8|7307.8|7310.8|7304.8|7313.8|7307.8|7302.8|7296.8|372
1673256300000|2023-01-09 09:25:00|7312.8|7306.8|7310.8|7304.8|7313.8|7307.8|7302.8|7296.8|148
1673256600000|2023-01-09 09:30:00|7309.8|7303.8|7313.8|7307.8|7314.8|7308.8|7308.8|7302.8|74
1673256900000|2023-01-09 09:35:00|7312.8|7306.8|7319.8|7313.8|7319.8|7313.8|7312.8|7306.8|197
1673257200000|2023-01-09 09:40:00|7320.8|7314.8|7328.8|7322.8|7328.8|7322.8|7319.8|7313.8|154
1673257500000|2023-01-09 09:45:00|7329.8|7323.8|7322.8|7316.8|7330.8|7324.8|7321.8|7315.8|72
1673257800000|2023-01-09 09:50:00|7324.8|7318.8|7318.8|7312.8|7324.8|7318.8|7318.8|7312.8|68
1673258100000|2023-01-09 09:55:00|7320.8|7314.8|7319.8|7313.8|7321.8|7315.8|7318.8|7312.8|29
1673258400000|2023-01-09 10:00:00|7320.8|7314.8|7320.8|7314.8|7322.8|7316.8|7318.8|7312.8|85
1673258700000|2023-01-09 10:05:00|7319.8|7313.8|7320.8|7314.8|7320.8|7314.8|7317.8|7311.8|59
1673259000000|2023-01-09 10:10:00|7321.8|7315.8|7320.8|7314.8|7322.8|7316.8|7320.8|7314.8|44
1673259300000|2023-01-09 10:15:00|7319.8|7313.8|7319.8|7313.8|7319.8|7313.8|7313.8|7307.8|104
1673259600000|2023-01-09 10:20:00|7318.8|7312.8|7320.8|7314.8|7320.8|7314.8|7316.8|7310.8|166
1673259900000|2023-01-09 10:25:00|7319.8|7313.8|7318.8|7312.8|7321.8|7315.8|7316.8|7310.8|54
1673260200000|2023-01-09 10:30:00|7316.8|7310.8|7315.8|7309.8|7318.8|7312.8|7315.8|7309.8|66
1673260500000|2023-01-09 10:35:00|7317.8|7311.8|7310.8|7304.8|7319.8|7313.8|7309.8|7303.8|182
1673260800000|2023-01-09 10:40:00|7311.8|7305.8|7308.8|7302.8|7311.8|7305.8|7307.8|7301.8|75
1673261100000|2023-01-09 10:45:00|7310.8|7304.8|7312.8|7306.8|7314.8|7308.8|7306.8|7300.8|91
1673261400000|2023-01-09 10:50:00|7311.8|7305.8|7314.8|7308.8|7314.8|7308.8|7309.8|7303.8|206
1673261700000|2023-01-09 10:55:00|7316.8|7310.8|7315.8|7309.8|7317.8|7311.8|7315.8|7309.8|111
1673262000000|2023-01-09 11:00:00|7317.3|7311.3|7322.3|7316.3|7322.3|7316.3|7314.3|7308.3|92
1673262300000|2023-01-09 11:05:00|7321.8|7315.8|7319.8|7313.8|7322.3|7316.3|7315.3|7309.3|35
1673262600000|2023-01-09 11:10:00|7320.3|7314.3|7320.8|7314.8|7322.3|7316.3|7317.8|7311.8|60
1673262900000|2023-01-09 11:15:00|7321.3|7315.3|7315.3|7309.3|7322.3|7316.3|7315.3|7309.3|72
1673263200000|2023-01-09 11:20:00|7315.8|7309.8|7314.3|7308.3|7316.8|7310.8|7312.8|7306.8|82
1673263500000|2023-01-09 11:25:00|7313.8|7307.8|7314.8|7308.8|7316.3|7310.3|7312.8|7306.8|54
1673263800000|2023-01-09 11:30:00|7315.3|7309.3|7312.8|7306.8|7315.3|7309.3|7310.8|7304.8|114
1673264100000|2023-01-09 11:35:00|7313.3|7307.3|7311.3|7305.3|7314.8|7308.8|7309.3|7303.3|249
1673264400000|2023-01-09 11:40:00|7311.8|7305.8|7310.3|7304.3|7313.3|7307.3|7309.3|7303.3|120
1673264700000|2023-01-09 11:45:00|7309.3|7303.3|7307.8|7301.8|7310.8|7304.8|7306.3|7300.3|141
1673265000000|2023-01-09 11:50:00|7307.3|7301.3|7307.3|7301.3|7309.3|7303.3|7305.8|7299.8|125
1673265300000|2023-01-09 11:55:00|7306.8|7300.8|7303.3|7297.3|7307.3|7301.3|7303.3|7297.3|115
1673265600000|2023-01-09 12:00:00|7303.8|7297.8|7303.8|7297.8|7304.8|7298.8|7300.8|7294.8|128
1673265900000|2023-01-09 12:05:00|7303.3|7297.3|7303.3|7297.3|7305.3|7299.3|7303.3|7297.3|75
1673266200000|2023-01-09 12:10:00|7303.8|7297.8|7303.3|7297.3|7304.3|7298.3|7301.3|7295.3|186
1673266500000|2023-01-09 12:15:00|7302.8|7296.8|7304.8|7298.8|7306.8|7300.8|7301.3|7295.3|75
1673266800000|2023-01-09 12:20:00|7304.3|7298.3|7302.8|7296.8|7304.8|7298.8|7300.3|7294.3|96
1673267100000|2023-01-09 12:25:00|7303.3|7297.3|7300.8|7294.8|7304.3|7298.3|7300.8|7294.8|72
1673267400000|2023-01-09 12:30:00|7300.3|7294.3|7311.3|7305.3|7311.8|7305.8|7300.3|7294.3|294
1673267700000|2023-01-09 12:35:00|7311.8|7305.8|7315.8|7309.8|7317.3|7311.3|7310.8|7304.8|163
1673268000000|2023-01-09 12:40:00|7316.3|7310.3|7315.8|7309.8|7316.3|7310.3|7312.3|7306.3|56
1673268300000|2023-01-09 12:45:00|7316.3|7310.3|7314.8|7308.8|7318.3|7312.3|7313.8|7307.8|112
1673268600000|2023-01-09 12:50:00|7314.3|7308.3|7313.3|7307.3|7314.3|7308.3|7312.3|7306.3|64
1673268900000|2023-01-09 12:55:00|7312.8|7306.8|7312.3|7306.3|7313.3|7307.3|7311.8|7305.8|60
1673269200000|2023-01-09 13:00:00|7312.8|7306.8|7310.3|7304.3|7314.3|7308.3|7309.8|7303.8|134
1673269500000|2023-01-09 13:05:00|7310.8|7304.8|7316.3|7310.3|7316.8|7310.8|7307.8|7301.8|158
1673269800000|2023-01-09 13:10:00|7317.3|7311.3|7313.8|7307.8|7320.3|7314.3|7309.8|7303.8|463
1673270100000|2023-01-09 13:15:00|7314.3|7308.3|7319.3|7313.3|7322.3|7316.3|7314.3|7308.3|192
1673270400000|2023-01-09 13:20:00|7319.8|7313.8|7325.3|7319.3|7329.8|7323.8|7319.8|7313.8|182
1673270700000|2023-01-09 13:25:00|7324.3|7318.3|7327.3|7321.3|7328.3|7322.3|7322.3|7316.3|196
1673271000000|2023-01-09 13:30:00|7326.8|7320.8|7331.3|7325.3|7336.3|7330.3|7325.8|7319.8|377
1673271300000|2023-01-09 13:35:00|7330.8|7324.8|7325.3|7319.3|7334.3|7328.3|7324.3|7318.3|212
1673271600000|2023-01-09 13:40:00|7324.3|7318.3|7324.8|7318.8|7327.8|7321.8|7323.3|7317.3|149
1673271900000|2023-01-09 13:45:00|7325.3|7319.3|7326.3|7320.3|7329.8|7323.8|7322.8|7316.8|80
1673272200000|2023-01-09 13:50:00|7325.3|7319.3|7328.3|7322.3|7329.3|7323.3|7323.8|7317.8|87
1673272500000|2023-01-09 13:55:00|7327.8|7321.8|7327.3|7321.3|7334.3|7328.3|7323.8|7317.8|118
1673272800000|2023-01-09 14:00:00|7327.8|7321.8|7332.3|7326.3|7332.8|7326.8|7326.3|7320.3|72
1673273100000|2023-01-09 14:05:00|7333.3|7327.3|7336.3|7330.3|7340.3|7334.3|7333.3|7327.3|217
1673273400000|2023-01-09 14:10:00|7336.8|7330.8|7337.8|7331.8|7338.8|7332.8|7333.3|7327.3|60
1673273700000|2023-01-09 14:15:00|7337.3|7331.3|7336.8|7330.8|7338.3|7332.3|7332.3|7326.3|57
1673274000000|2023-01-09 14:20:00|7336.3|7330.3|7338.3|7332.3|7338.8|7332.8|7331.3|7325.3|84
1673274300000|2023-01-09 14:25:00|7337.3|7331.3|7341.8|7335.8|7344.3|7338.3|7335.3|7329.3|272
1673274600000|2023-01-09 14:30:00|7341.3|7335.3|7320.3|7314.3|7350.3|7344.3|7309.8|7303.8|1749
1673274900000|2023-01-09 14:35:00|7319.8|7313.8|7327.8|7321.8|7328.3|7322.3|7296.3|7290.3|979
1673275200000|2023-01-09 14:40:00|7328.3|7322.3|7334.8|7328.8|7341.3|7335.3|7317.8|7311.8|930
1673275500000|2023-01-09 14:45:00|7335.3|7329.3|7329.3|7323.3|7340.3|7334.3|7324.8|7318.8|602
1673275800000|2023-01-09 14:50:00|7328.8|7322.8|7318.3|7312.3|7328.8|7322.8|7311.3|7305.3|679
1673276100000|2023-01-09 14:55:00|7317.3|7311.3|7311.3|7305.3|7323.3|7317.3|7310.8|7304.8|499
1673276400000|2023-01-09 15:00:00|7311.8|7305.8|7305.8|7299.8|7313.3|7307.3|7300.8|7294.8|783
1673276700000|2023-01-09 15:05:00|7305.3|7299.3|7273.3|7267.3|7305.3|7299.3|7271.8|7265.8|1137
1673277000000|2023-01-09 15:10:00|7272.8|7266.8|7276.3|7270.3|7279.8|7273.8|7267.3|7261.3|611
1673277300000|2023-01-09 15:15:00|7275.8|7269.8|7285.8|7279.8|7287.3|7281.3|7266.8|7260.8|920
1673277600000|2023-01-09 15:20:00|7286.3|7280.3|7273.8|7267.8|7291.3|7285.3|7273.3|7267.3|639
1673277900000|2023-01-09 15:25:00|7274.3|7268.3|7276.3|7270.3|7281.8|7275.8|7269.3|7263.3|390
1673278200000|2023-01-09 15:30:00|7276.8|7270.8|7282.3|7276.3|7287.8|7281.8|7273.3|7267.3|358
1673278500000|2023-01-09 15:35:00|7281.8|7275.8|7300.3|7294.3|7300.3|7294.3|7275.3|7269.3|595
1673278800000|2023-01-09 15:40:00|7299.8|7293.8|7301.3|7295.3|7304.3|7298.3|7292.3|7286.3|480
1673279100000|2023-01-09 15:45:00|7299.8|7293.8|7302.8|7296.8|7305.8|7299.8|7295.3|7289.3|359
1673279400000|2023-01-09 15:50:00|7303.3|7297.3|7317.3|7311.3|7318.3|7312.3|7301.8|7295.8|450
1673279700000|2023-01-09 15:55:00|7317.8|7311.8|7307.8|7301.8|7317.8|7311.8|7307.3|7301.3|333
1673280000000|2023-01-09 16:00:00|7307.3|7301.3|7312.3|7306.3|7313.3|7307.3|7302.3|7296.3|421
1673280300000|2023-01-09 16:05:00|7311.8|7305.8|7317.8|7311.8|7321.3|7315.3|7309.8|7303.8|330
1673280600000|2023-01-09 16:10:00|7318.3|7312.3|7323.8|7317.8|7325.3|7319.3|7315.3|7309.3|447
1673280900000|2023-01-09 16:15:00|7323.3|7317.3|7324.3|7318.3|7325.3|7319.3|7322.3|7316.3|360
1673281200000|2023-01-09 16:20:00|7323.8|7317.8|7327.8|7321.8|7328.3|7322.3|7320.3|7314.3|198
1673281500000|2023-01-09 16:25:00|7328.3|7322.3|7316.8|7310.8|7330.3|7324.3|7315.3|7309.3|258
1673281800000|2023-01-09 16:30:00|7316.3|7310.3|7312.3|7306.3|7322.3|7316.3|7312.3|7306.3|477
1673282100000|2023-01-09 16:35:00|7311.8|7305.8|7301.3|7295.3|7312.8|7306.8|7300.3|7294.3|439
1673282400000|2023-01-09 16:40:00|7302.3|7296.3|7307.3|7301.3|7309.8|7303.8|7298.3|7292.3|529
1673282700000|2023-01-09 16:45:00|7306.8|7300.8|7311.3|7305.3|7313.8|7307.8|7301.3|7295.3|447
1673283000000|2023-01-09 16:50:00|7311.8|7305.8|7314.3|7308.3|7318.8|7312.8|7311.8|7305.8|237
1673283300000|2023-01-09 16:55:00|7313.8|7307.8|7305.8|7299.8|7314.3|7308.3|7304.8|7298.8|150
1673283600000|2023-01-09 17:00:00|7306.8|7300.8|7310.8|7304.8|7311.8|7305.8|7303.8|7297.8|130
1673283900000|2023-01-09 17:05:00|7309.8|7303.8|7310.8|7304.8|7314.8|7308.8|7308.8|7302.8|151
1673284200000|2023-01-09 17:10:00|7309.8|7303.8|7303.8|7297.8|7309.8|7303.8|7302.8|7296.8|64
1673284500000|2023-01-09 17:15:00|7301.8|7295.8|7301.8|7295.8|7304.8|7298.8|7298.8|7292.8|96
1673284800000|2023-01-09 17:20:00|7300.8|7294.8|7299.8|7293.8|7303.8|7297.8|7297.8|7291.8|103
1673285100000|2023-01-09 17:25:00|7300.8|7294.8|7306.8|7300.8|7306.8|7300.8|7299.8|7293.8|119
1673285400000|2023-01-09 17:30:00|7307.8|7301.8|7305.8|7299.8|7310.8|7304.8|7303.8|7297.8|86
1673285700000|2023-01-09 17:35:00|7307.8|7301.8|7301.8|7295.8|7307.8|7301.8|7298.8|7292.8|131
1673286000000|2023-01-09 17:40:00|7302.8|7296.8|7295.8|7289.8|7302.8|7296.8|7294.8|7288.8|70
1673286300000|2023-01-09 17:45:00|7294.8|7288.8|7299.8|7293.8|7301.8|7295.8|7294.8|7288.8|95
1673286600000|2023-01-09 17:50:00|7298.8|7292.8|7305.8|7299.8|7305.8|7299.8|7297.8|7291.8|128
1673286900000|2023-01-09 17:55:00|7304.8|7298.8|7306.8|7300.8|7307.8|7301.8|7301.8|7295.8|89
1673287200000|2023-01-09 18:00:00|7307.8|7301.8|7300.8|7294.8|7309.8|7303.8|7300.8|7294.8|103
1673287500000|2023-01-09 18:05:00|7299.8|7293.8|7298.8|7292.8|7300.8|7294.8|7297.8|7291.8|68
1673287800000|2023-01-09 18:10:00|7297.8|7291.8|7301.8|7295.8|7301.8|7295.8|7293.8|7287.8|213
1673288100000|2023-01-09 18:15:00|7299.8|7293.8|7299.8|7293.8|7301.8|7295.8|7297.8|7291.8|85
1673288400000|2023-01-09 18:20:00|7300.8|7294.8|7307.8|7301.8|7308.8|7302.8|7300.8|7294.8|191
1673288700000|2023-01-09 18:25:00|7306.8|7300.8|7305.8|7299.8|7307.8|7301.8|7301.8|7295.8|124
1673289000000|2023-01-09 18:30:00|7304.8|7298.8|7300.8|7294.8|7307.8|7301.8|7300.8|7294.8|137
1673289300000|2023-01-09 18:35:00|7298.8|7292.8|7291.8|7285.8|7298.8|7292.8|7289.8|7283.8|101
1673289600000|2023-01-09 18:40:00|7289.8|7283.8|7279.8|7273.8|7289.8|7283.8|7279.8|7273.8|105
1673289900000|2023-01-09 18:45:00|7278.8|7272.8|7277.8|7271.8|7278.8|7272.8|7270.8|7264.8|159
1673290200000|2023-01-09 18:50:00|7276.8|7270.8|7282.8|7276.8|7283.8|7277.8|7275.8|7269.8|152
1673290500000|2023-01-09 18:55:00|7283.8|7277.8|7290.6|7272.6|7290.8|7284.8|7281.8|7272.6|248
1673290800000|2023-01-09 19:00:00|7290.5|7272.5|7303.6|7285.6|7304.4|7286.4|7290.5|7272.5|0
1673291100000|2023-01-09 19:05:00|7303.5|7285.5|7302.8|7284.8|7304.5|7286.5|7293.9|7275.9|0
1673291400000|2023-01-09 19:10:00|7301.1|7283.1|7299|7281|7303.1|7285.1|7298.7|7280.7|0
1673291700000|2023-01-09 19:15:00|7298.9|7280.9|7301|7283|7301|7283|7296|7278|0
1673292000000|2023-01-09 19:20:00|7301.1|7283.1|7301.6|7283.6|7306.1|7288.1|7297.5|7279.5|0
1673292300000|2023-01-09 19:25:00|7301.7|7283.7|7304.6|7286.6|7305.1|7287.1|7298.4|7280.4|0
1673292600000|2023-01-09 19:30:00|7304.7|7286.7|7302.1|7284.1|7307.5|7289.5|7300.8|7282.8|0
1673292900000|2023-01-09 19:35:00|7302|7284|7297.7|7279.7|7302.2|7284.2|7297.4|7279.4|0
1673293200000|2023-01-09 19:40:00|7297.6|7279.6|7299.7|7281.7|7299.9|7281.9|7295.6|7277.6|0
1673293500000|2023-01-09 19:45:00|7299.6|7281.6|7300.1|7282.1|7301.6|7283.6|7298.2|7280.2|0
1673293800000|2023-01-09 19:50:00|7301|7283|7298.6|7280.6|7302.6|7284.6|7298.2|7280.2|0
1673294100000|2023-01-09 19:55:00|7298.5|7280.5|7290.8|7272.8|7298.5|7280.5|7288.6|7270.6|0
1673294400000|2023-01-09 20:00:00|7290.9|7272.9|7285.7|7267.7|7292.3|7274.3|7284.4|7266.4|0
1673294700000|2023-01-09 20:05:00|7285.8|7267.8|7285|7267|7287.9|7269.9|7282.5|7264.5|0
1673295000000|2023-01-09 20:10:00|7285.1|7267.1|7282.8|7264.8|7287.7|7269.7|7282.7|7264.7|0
1673295300000|2023-01-09 20:15:00|7282.7|7264.7|7287.1|7269.1|7287.5|7269.5|7282|7264|0
1673295600000|2023-01-09 20:20:00|7287.2|7269.2|7288.9|7270.9|7294.4|7276.4|7287.1|7269.1|0
1673295900000|2023-01-09 20:25:00|7288.8|7270.8|7288|7270|7289.8|7271.8|7284.3|7266.3|0
1673296200000|2023-01-09 20:30:00|7288.1|7270.1|7286.2|7268.2|7289.2|7271.2|7282.3|7264.3|0
1673296500000|2023-01-09 20:35:00|7286.3|7268.3|7278.2|7260.2|7286.3|7268.3|7274.1|7256.1|0
1673296800000|2023-01-09 20:40:00|7278.1|7260.1|7282.5|7264.5|7283.2|7265.2|7274.4|7256.4|0
1673297100000|2023-01-09 20:45:00|7282.6|7264.6|7276|7258|7282.7|7264.7|7269.7|7251.7|0
1673297400000|2023-01-09 20:50:00|7276.1|7258.1|7275.2|7257.2|7280.7|7262.7|7274.4|7256.4|0
1673297700000|2023-01-09 20:55:00|7275.1|7257.1|7270.8|7252.8|7275.2|7257.2|7269.2|7251.2|0
1673298000000|2023-01-09 21:00:00|7271.1|7253.1|7268|7250|7271.9|7253.9|7266.1|7248.1|0
1673298300000|2023-01-09 21:05:00|7267.7|7249.7|7267.4|7249.4|7269.5|7251.5|7266.4|7248.4|0
1673298600000|2023-01-09 21:10:00|7267.6|7249.6|7268.3|7250.3|7269.5|7251.5|7267.4|7249.4|0
1673298900000|2023-01-09 21:15:00|7268.1|7250.1|7267.7|7249.7|7268.3|7250.3|7266.7|7248.7|0
1673299200000|2023-01-09 21:20:00|7267.4|7249.4|7268.3|7250.3|7268.3|7250.3|7267.4|7249.4|0
1673299500000|2023-01-09 21:25:00|7268|7250|7268.9|7250.9|7269.2|7251.2|7267.4|7249.4|0
1673299800000|2023-01-09 21:30:00|7268.7|7250.7|7268|7250|7269|7251|7267.7|7249.7|0
1673300100000|2023-01-09 21:35:00|7268.2|7250.2|7268.3|7250.3|7268.9|7250.9|7267|7249|0
1673300400000|2023-01-09 21:40:00|7268|7250|7268.6|7250.6|7268.9|7250.9|7268|7250|0
1673300700000|2023-01-09 21:45:00|7268.8|7250.8|7269.5|7251.5|7269.8|7251.8|7268.3|7250.3|0
1673301000000|2023-01-09 21:50:00|7269.3|7251.3|7270.1|7252.1|7270.1|7252.1|7269.2|7251.2|0
1673301300000|2023-01-09 21:55:00|7269.9|7251.9|7270.4|7252.4|7270.6|7252.6|7269.8|7251.8|0
1673301600000|2023-01-09 22:00:00|7270.5|7252.5|7270.1|7252.1|7270.5|7252.5|7269.4|7251.4|0
1673301900000|2023-01-09 22:05:00|7270|7252|7269.6|7251.6|7270.1|7252.1|7269.2|7251.2|0
1673302200000|2023-01-09 22:10:00|7269.5|7251.5|7270.7|7252.7|7271.5|7253.5|7269.3|7251.3|0
1673302500000|2023-01-09 22:15:00|7270.6|7252.6|7270.5|7252.5|7271.4|7253.4|7270.5|7252.5|0
1673302800000|2023-01-09 22:20:00|7270.8|7252.8|7270.1|7252.1|7270.9|7252.9|7269.4|7251.4|0
1673303100000|2023-01-09 22:25:00|7270|7252|7270.8|7252.8|7271.3|7253.3|7270|7252|0
1673303400000|2023-01-09 22:30:00|7271|7253|7270.6|7252.6|7271|7253|7270.3|7252.3|0
1673303700000|2023-01-09 22:35:00|7270.5|7252.5|7270.5|7252.5|7270.6|7252.6|7270.4|7252.4|0
1673304000000|2023-01-09 22:40:00|7270.4|7252.4|7270.6|7252.6|7270.9|7252.9|7270.4|7252.4|0
1673304300000|2023-01-09 22:45:00|7270.9|7252.9|7272.8|7254.8|7273.2|7255.2|7270.6|7252.6|0
1673304600000|2023-01-09 22:50:00|7272.4|7254.4|7272.5|7254.5|7272.8|7254.8|7272.4|7254.4|0
1673304900000|2023-01-09 22:55:00|7272.4|7254.4|7272.6|7254.6|7272.8|7254.8|7272.4|7254.4|0
1673305200000|2023-01-09 23:00:00|7272.7|7254.7|7270.2|7252.2|7273|7255|7269.8|7251.8|0
1673305500000|2023-01-09 23:05:00|7270.4|7252.4|7270.6|7252.6|7270.8|7252.8|7269.2|7251.2|0
1673305800000|2023-01-09 23:10:00|7270.8|7252.8|7270.6|7252.6|7271.5|7253.5|7269.4|7251.4|0
1673306100000|2023-01-09 23:15:00|7270.4|7252.4|7270.3|7252.3|7270.9|7252.9|7270|7252|0
1673306400000|2023-01-09 23:20:00|7270.5|7252.5|7269.7|7251.7|7270.5|7252.5|7269.1|7251.1|0
1673306700000|2023-01-09 23:25:00|7269.8|7251.8|7271.2|7253.2|7271.5|7253.5|7269.8|7251.8|0
1673307000000|2023-01-09 23:30:00|7271|7253|7270.3|7252.3|7271.5|7253.5|7270|7252|0
1673307300000|2023-01-09 23:35:00|7270.5|7252.5|7270.3|7252.3|7270.9|7252.9|7270.3|7252.3|0
1673307600000|2023-01-09 23:40:00|7270.5|7252.5|7269.1|7251.1|7270.6|7252.6|7269.1|7251.1|0
1673307900000|2023-01-09 23:45:00|7269|7251|7269.1|7251.1|7270|7252|7267.6|7249.6|0
1673308200000|2023-01-09 23:50:00|7269.2|7251.2|7267.9|7249.9|7269.6|7251.6|7267.6|7249.6|0
1673308500000|2023-01-09 23:55:00|7267.8|7249.8|7267.9|7249.9|7268.5|7250.5|7266.1|7248.1|0
1673308800000|2023-01-10 00:00:00|7268.5|7250.5|7269.1|7251.1|7269.7|7251.7|7267.3|7249.3|0
1673309100000|2023-01-10 00:05:00|7268.8|7250.8|7267.3|7249.3|7269.4|7251.4|7266.7|7248.7|0
1673309400000|2023-01-10 00:10:00|7267|7249|7267.3|7249.3|7267.8|7249.8|7266.4|7248.4|0
1673309700000|2023-01-10 00:15:00|7267.2|7249.2|7263.1|7245.1|7267.6|7249.6|7261.4|7243.4|0
1673310000000|2023-01-10 00:20:00|7262.9|7244.9|7257.7|7239.7|7263.1|7245.1|7257.7|7239.7|0
1673310300000|2023-01-10 00:25:00|7257.4|7239.4|7258.1|7240.1|7258.7|7240.7|7255.7|7237.7|0
1673310600000|2023-01-10 00:30:00|7257.8|7239.8|7258.1|7240.1|7258.5|7240.5|7257.2|7239.2|0
1673310900000|2023-01-10 00:35:00|7258.3|7240.3|7259.9|7241.9|7260.3|7242.3|7258|7240|0
1673311200000|2023-01-10 00:40:00|7260|7242|7259.9|7241.9|7260.8|7242.8|7259.6|7241.6|0
1673311500000|2023-01-10 00:45:00|7260|7242|7261.1|7243.1|7261.4|7243.4|7259.6|7241.6|0
1673311800000|2023-01-10 00:50:00|7261.4|7243.4|7260.2|7242.2|7261.7|7243.7|7259.9|7241.9|0
1673312100000|2023-01-10 00:55:00|7259.9|7241.9|7255.2|7237.2|7260.3|7242.3|7254.9|7236.9|0
1673312400000|2023-01-10 01:00:00|7255.4|7237.4|7255.8|7237.8|7256.7|7238.7|7254.9|7236.9|0
1673312700000|2023-01-10 01:05:00|7255.7|7237.7|7256.7|7238.7|7256.9|7238.9|7250.2|7232.2|0
1673313000000|2023-01-10 01:10:00|7256.9|7238.9|7256.7|7238.7|7257.2|7239.2|7256|7238|0
1673313300000|2023-01-10 01:15:00|7256.5|7238.5|7282.8|7276.8|7287.8|7281.8|7254.8|7238.5|2843
1673313600000|2023-01-10 01:20:00|7280.8|7274.8|7317.8|7311.8|7320.8|7314.8|7277.8|7271.8|1884
1673313900000|2023-01-10 01:25:00|7316.8|7310.8|7309.8|7303.8|7320.8|7314.8|7309.8|7303.8|970
1673314200000|2023-01-10 01:30:00|7307.8|7301.8|7269.8|7263.8|7307.8|7301.8|7260.8|7254.8|4742
1673314500000|2023-01-10 01:35:00|7268.8|7262.8|7230.9|7224.9|7272.8|7266.8|7227.9|7221.9|2954
1673314800000|2023-01-10 01:40:00|7231.9|7225.9|7252.9|7246.9|7252.9|7246.9|7224.9|7218.9|2535
1673315100000|2023-01-10 01:45:00|7253.9|7247.9|7247.9|7241.9|7266.9|7260.9|7241.9|7235.9|1723
1673315400000|2023-01-10 01:50:00|7246.9|7240.9|7260.9|7254.9|7263.9|7257.9|7239.9|7233.9|1593
1673315700000|2023-01-10 01:55:00|7261.9|7255.9|7254.9|7248.9|7282.9|7276.9|7253.9|7247.9|2351
1673316000000|2023-01-10 02:00:00|7256.9|7250.9|7275.9|7269.9|7278.9|7272.9|7253.9|7247.9|1182
1673316300000|2023-01-10 02:05:00|7276.9|7270.9|7273.9|7267.9|7288.9|7282.9|7260.9|7254.9|1280
1673316600000|2023-01-10 02:10:00|7275.9|7269.9|7284.9|7278.9|7289.9|7283.9|7271.9|7265.9|1015
1673316900000|2023-01-10 02:15:00|7286.9|7280.9|7275.9|7269.9|7286.9|7280.9|7270.9|7264.9|910
1673317200000|2023-01-10 02:20:00|7274.9|7268.9|7252.9|7246.9|7274.9|7268.9|7251.9|7245.9|767
1673317500000|2023-01-10 02:25:00|7253.9|7247.9|7237.9|7231.9|7255.9|7249.9|7236.9|7230.9|963
1673317800000|2023-01-10 02:30:00|7238.9|7232.9|7222.9|7216.9|7244.9|7238.9|7222.9|7216.9|1153
1673318100000|2023-01-10 02:35:00|7223.9|7217.9|7233.9|7227.9|7235.9|7229.9|7215.9|7209.9|1862
1673318400000|2023-01-10 02:40:00|7234.9|7228.9|7228.9|7222.9|7240.9|7234.9|7220.9|7214.9|1028
1673318700000|2023-01-10 02:45:00|7229.9|7223.9|7255.9|7249.9|7255.9|7249.9|7228.9|7222.9|1603
1673319000000|2023-01-10 02:50:00|7254.9|7248.9|7242.9|7236.9|7259.9|7253.9|7241.9|7235.9|908
1673319300000|2023-01-10 02:55:00|7241.9|7235.9|7252.9|7246.9|7253.9|7247.9|7238.9|7232.9|856
1673319600000|2023-01-10 03:00:00|7253.9|7247.9|7249.9|7243.9|7253.9|7247.9|7238.9|7232.9|663
1673319900000|2023-01-10 03:05:00|7251.9|7245.9|7246.9|7240.9|7254.9|7248.9|7241.9|7235.9|516
1673320200000|2023-01-10 03:10:00|7247.9|7241.9|7246.9|7240.9|7254.9|7248.9|7241.9|7235.9|705
1673320500000|2023-01-10 03:15:00|7248.9|7242.9|7240.9|7234.9|7248.9|7242.9|7233.9|7227.9|441
1673320800000|2023-01-10 03:20:00|7241.9|7235.9|7253.9|7247.9|7257.9|7251.9|7241.9|7235.9|747
1673321100000|2023-01-10 03:25:00|7254.9|7248.9|7256.9|7250.9|7258.9|7252.9|7251.9|7245.9|462
1673321400000|2023-01-10 03:30:00|7260.9|7254.9|7254.9|7248.9|7262.9|7256.9|7251.9|7245.9|633
1673321700000|2023-01-10 03:35:00|7255.9|7249.9|7261.9|7255.9|7262.9|7256.9|7251.9|7245.9|633
1673322000000|2023-01-10 03:40:00|7262.9|7256.9|7261.9|7255.9|7266.9|7260.9|7260.9|7254.9|593
1673322300000|2023-01-10 03:45:00|7262.9|7256.9|7258.9|7252.9|7263.9|7257.9|7255.9|7249.9|463
1673322600000|2023-01-10 03:50:00|7259.9|7253.9|7264.9|7258.9|7264.9|7258.9|7259.9|7253.9|365
1673322900000|2023-01-10 03:55:00|7263.9|7257.9|7261.9|7255.9|7265.9|7259.9|7260.9|7254.9|291
1673323200000|2023-01-10 04:00:00|7271.2|7253.2|7272.3|7254.3|7273|7255|7271.2|7253.2|0
1673323500000|2023-01-10 04:05:00|7272|7254|7272.6|7254.6|7272.8|7254.8|7271.5|7253.5|0
1673323800000|2023-01-10 04:10:00|7272.8|7254.8|7272.9|7254.9|7272.9|7254.9|7271.7|7253.7|0
1673324100000|2023-01-10 04:15:00|7272.7|7254.7|7271.7|7253.7|7273.1|7255.1|7271.7|7253.7|0
1673324400000|2023-01-10 04:20:00|7271.8|7253.8|7272|7254|7272.3|7254.3|7271.4|7253.4|0
1673324700000|2023-01-10 04:25:00|7272.1|7254.1|7271.8|7253.8|7272.5|7254.5|7270.9|7252.9|0
1673325000000|2023-01-10 04:30:00|7271.7|7253.7|7271|7253|7272.1|7254.1|7270.7|7252.7|0
1673325300000|2023-01-10 04:35:00|7270.9|7252.9|7271.6|7253.6|7272.1|7254.1|7270.7|7252.7|0
1673325600000|2023-01-10 04:40:00|7271.4|7253.4|7271|7253|7271.7|7253.7|7270.9|7252.9|0
1673325900000|2023-01-10 04:45:00|7270.9|7252.9|7271.7|7253.7|7272|7254|7270.7|7252.7|0
1673326200000|2023-01-10 04:50:00|7271.8|7253.8|7271|7253|7272|7254|7270.9|7252.9|0
1673326500000|2023-01-10 04:55:00|7271.3|7253.3|7272|7254|7272.2|7254.2|7271|7253|0
1673326800000|2023-01-10 05:00:00|7262.9|7256.9|7252.9|7246.9|7263.9|7257.9|7242.9|7236.9|1376
1673327100000|2023-01-10 05:05:00|7253.9|7247.9|7273.9|7267.9|7275.9|7269.9|7253.9|7247.9|628
1673327400000|2023-01-10 05:10:00|7272.9|7266.9|7267.9|7261.9|7274.9|7268.9|7264.9|7258.9|544
1673327700000|2023-01-10 05:15:00|7265.9|7259.9|7277.9|7271.9|7277.9|7271.9|7261.9|7255.9|626
1673328000000|2023-01-10 05:20:00|7279.9|7273.9|7286.9|7280.9|7299.9|7293.9|7276.9|7270.9|1902
1673328300000|2023-01-10 05:25:00|7287.9|7281.9|7282.9|7276.9|7293.9|7287.9|7279.9|7273.9|683
1673328600000|2023-01-10 05:30:00|7283.9|7277.9|7284.9|7278.9|7290.9|7284.9|7276.9|7270.9|757
1673328900000|2023-01-10 05:35:00|7283.9|7277.9|7287.9|7281.9|7288.9|7282.9|7278.9|7272.9|370
1673329200000|2023-01-10 05:40:00|7288.9|7282.9|7295.9|7289.9|7300.9|7294.9|7288.9|7282.9|607
1673329500000|2023-01-10 05:45:00|7296.9|7290.9|7293.9|7287.9|7304.9|7298.9|7291.9|7285.9|1030
1673329800000|2023-01-10 05:50:00|7292.9|7286.9|7275.9|7269.9|7293.9|7287.9|7272.9|7266.9|495
1673330100000|2023-01-10 05:55:00|7274.9|7268.9|7273.9|7267.9|7278.9|7272.9|7271.9|7265.9|413
1673330400000|2023-01-10 06:00:00|7274.9|7268.9|7281.9|7275.9|7282.9|7276.9|7266.9|7260.9|510
1673330700000|2023-01-10 06:05:00|7280.9|7274.9|7278.9|7272.9|7282.9|7276.9|7273.9|7267.9|426
1673331000000|2023-01-10 06:10:00|7279.9|7273.9|7277.9|7271.9|7281.9|7275.9|7273.9|7267.9|432
1673331300000|2023-01-10 06:15:00|7278.9|7272.9|7277.9|7271.9|7284.9|7278.9|7273.9|7267.9|366
1673331600000|2023-01-10 06:20:00|7278.9|7272.9|7273.9|7267.9|7281.9|7275.9|7272.9|7266.9|456
1673331900000|2023-01-10 06:25:00|7274.9|7268.9|7268.9|7262.9|7279.9|7273.9|7267.9|7261.9|511
1673332200000|2023-01-10 06:30:00|7267.9|7261.9|7264.9|7258.9|7271.9|7265.9|7263.9|7257.9|561
1673332500000|2023-01-10 06:35:00|7266.9|7260.9|7271.9|7265.9|7273.9|7267.9|7261.9|7255.9|443
1673332800000|2023-01-10 06:40:00|7270.9|7264.9|7274.9|7268.9|7274.9|7268.9|7269.9|7263.9|533
1673333100000|2023-01-10 06:45:00|7273.9|7267.9|7267.9|7261.9|7275.9|7269.9|7267.9|7261.9|435
1673333400000|2023-01-10 06:50:00|7268.9|7262.9|7264.9|7258.9|7268.9|7262.9|7258.9|7252.9|1040
1673333700000|2023-01-10 06:55:00|7263.9|7257.9|7270.9|7264.9|7270.9|7264.9|7263.9|7257.9|615
1673334000000|2023-01-10 07:00:00|7271.9|7265.9|7264.9|7258.9|7272.9|7266.9|7262.9|7256.9|663
1673334300000|2023-01-10 07:05:00|7265.9|7259.9|7269.9|7263.9|7270.9|7264.9|7265.9|7259.9|805
1673334600000|2023-01-10 07:10:00|7270.9|7264.9|7265.9|7259.9|7274.9|7268.9|7264.9|7258.9|522
1673334900000|2023-01-10 07:15:00|7266.9|7260.9|7261.9|7255.9|7269.9|7263.9|7260.9|7254.9|478
1673335200000|2023-01-10 07:20:00|7262.9|7256.9|7258.9|7252.9|7262.9|7256.9|7255.9|7249.9|606
1673335500000|2023-01-10 07:25:00|7259.9|7253.9|7248.9|7242.9|7262.9|7256.9|7247.9|7241.9|1078
1673335800000|2023-01-10 07:30:00|7249.9|7243.9|7260.9|7254.9|7261.9|7255.9|7249.9|7243.9|520
1673336100000|2023-01-10 07:35:00|7261.9|7255.9|7269.9|7263.9|7270.9|7264.9|7261.9|7255.9|845
1673336400000|2023-01-10 07:40:00|7268.9|7262.9|7270.9|7264.9|7272.9|7266.9|7266.9|7260.9|861
1673336700000|2023-01-10 07:45:00|7269.9|7263.9|7266.9|7260.9|7273.9|7267.9|7264.9|7258.9|1022
1673337000000|2023-01-10 07:50:00|7265.9|7259.9|7262.9|7256.9|7265.9|7259.9|7261.9|7255.9|1578
1673337300000|2023-01-10 07:55:00|7261.9|7255.9|7269.9|7263.9|7270.9|7264.9|7260.9|7254.9|1391
1673337600000|2023-01-10 08:00:00|7270.9|7264.9|7273.9|7267.9|7275.9|7269.9|7265.9|7259.9|2049
1673337900000|2023-01-10 08:05:00|7272.9|7266.9|7277.9|7271.9|7280.9|7274.9|7270.9|7264.9|1824
1673338200000|2023-01-10 08:10:00|7276.9|7270.9|7266.9|7260.9|7276.9|7270.9|7262.9|7256.9|2141
1673338500000|2023-01-10 08:15:00|7267.9|7261.9|7274.9|7268.9|7275.9|7269.9|7266.9|7260.9|1694
1673338800000|2023-01-10 08:20:00|7273.9|7267.9|7283.9|7277.9|7283.9|7277.9|7272.9|7266.9|1147
1673339100000|2023-01-10 08:25:00|7282.9|7276.9|7281.9|7275.9|7284.9|7278.9|7279.9|7273.9|815
1673339400000|2023-01-10 08:30:00|7290.2|7272.2|7294.1|7276.1|7296.2|7278.2|7288.3|7270.3|1
1673339700000|2023-01-10 08:35:00|7294|7276|7291.8|7273.8|7294.1|7276.1|7290.9|7272.9|0
1673340000000|2023-01-10 08:40:00|7292.1|7274.1|7288.8|7270.8|7293|7275|7288.1|7270.1|0
1673340300000|2023-01-10 08:45:00|7289.1|7271.1|7290.2|7272.2|7291.9|7273.9|7288.1|7270.1|0
1673340600000|2023-01-10 08:50:00|7290.3|7272.3|7289.5|7271.5|7291.8|7273.8|7289|7271|0
1673340900000|2023-01-10 08:55:00|7289.8|7271.8|7287.6|7269.6|7290.2|7272.2|7286.6|7268.6|0
1673341200000|2023-01-10 09:00:00|7287.7|7269.7|7284.6|7266.6|7289.2|7271.2|7283.6|7265.6|0
1673341500000|2023-01-10 09:05:00|7284.9|7266.9|7285.6|7267.6|7287.1|7269.1|7283|7265|0
1673341800000|2023-01-10 09:10:00|7285.3|7267.3|7281.7|7263.7|7286.1|7268.1|7281.7|7263.7|0
1673342100000|2023-01-10 09:15:00|7281.5|7263.5|7277.9|7271.9|7282.9|7276.9|7271.9|7263.4|247
1673342400000|2023-01-10 09:20:00|7276.9|7270.9|7277.9|7271.9|7281.9|7275.9|7276.9|7270.9|80
1673342700000|2023-01-10 09:25:00|7279.9|7273.9|7285.9|7279.9|7287.9|7281.9|7277.9|7271.9|227
1673343000000|2023-01-10 09:30:00|7287.9|7281.9|7293.9|7287.9|7298.9|7292.9|7285.9|7279.9|286
1673343300000|2023-01-10 09:35:00|7294.9|7288.9|7291.9|7285.9|7296.9|7290.9|7291.9|7285.9|82
1673343600000|2023-01-10 09:40:00|7293.9|7287.9|7292.9|7286.9|7296.9|7290.9|7291.9|7285.9|151
1673343900000|2023-01-10 09:45:00|7293.9|7287.9|7292.9|7286.9|7295.9|7289.9|7289.9|7283.9|58
1673344200000|2023-01-10 09:50:00|7289.9|7283.9|7284.9|7278.9|7290.9|7284.9|7284.9|7278.9|66
1673344500000|2023-01-10 09:55:00|7285.9|7279.9|7291.9|7285.9|7291.9|7285.9|7284.9|7278.9|98
1673344800000|2023-01-10 10:00:00|7292.9|7286.9|7288.9|7282.9|7294.9|7288.9|7285.9|7279.9|107
1673345100000|2023-01-10 10:05:00|7287.9|7281.9|7288.9|7282.9|7291.9|7285.9|7285.9|7279.9|43
1673345400000|2023-01-10 10:10:00|7286.9|7280.9|7288.9|7282.9|7290.9|7284.9|7284.9|7278.9|96
1673345700000|2023-01-10 10:15:00|7289.9|7283.9|7292.9|7286.9|7292.9|7286.9|7288.9|7282.9|34
1673346000000|2023-01-10 10:20:00|7291.9|7285.9|7290.9|7284.9|7293.9|7287.9|7290.9|7284.9|49
1673346300000|2023-01-10 10:25:00|7288.9|7282.9|7290.9|7284.9|7291.9|7285.9|7288.9|7282.9|44
1673346600000|2023-01-10 10:30:00|7289.9|7283.9|7291.9|7285.9|7291.9|7285.9|7288.9|7282.9|18
1673346900000|2023-01-10 10:35:00|7290.9|7284.9|7290.9|7284.9|7292.9|7286.9|7288.9|7282.9|25
1673347200000|2023-01-10 10:40:00|7292.9|7286.9|7285.9|7279.9|7292.9|7286.9|7285.9|7279.9|23
1673347500000|2023-01-10 10:45:00|7286.9|7280.9|7288.9|7282.9|7289.9|7283.9|7283.9|7277.9|78
1673347800000|2023-01-10 10:50:00|7287.9|7281.9|7287.9|7281.9|7287.9|7281.9|7284.9|7278.9|60
1673348100000|2023-01-10 10:55:00|7285.9|7279.9|7286.9|7280.9|7287.9|7281.9|7284.9|7278.9|23
1673348400000|2023-01-10 11:00:00|7284.4|7278.4|7283.4|7277.4|7285.9|7279.9|7283.4|7277.4|31
1673348700000|2023-01-10 11:05:00|7283.9|7277.9|7281.9|7275.9|7285.4|7279.4|7281.4|7275.4|38
1673349000000|2023-01-10 11:10:00|7281.4|7275.4|7276.9|7270.9|7281.9|7275.9|7276.9|7270.9|122
1673349300000|2023-01-10 11:15:00|7277.4|7271.4|7280.4|7274.4|7280.9|7274.9|7274.9|7268.9|54
1673349600000|2023-01-10 11:20:00|7280.9|7274.9|7281.4|7275.4|7283.9|7277.9|7279.4|7273.4|70
1673349900000|2023-01-10 11:25:00|7281.9|7275.9|7282.4|7276.4|7284.4|7278.4|7281.4|7275.4|14
1673350200000|2023-01-10 11:30:00|7281.4|7275.4|7280.4|7274.4|7283.4|7277.4|7279.4|7273.4|68
1673350500000|2023-01-10 11:35:00|7280.9|7274.9|7281.9|7275.9|7282.9|7276.9|7280.4|7274.4|18
1673350800000|2023-01-10 11:40:00|7281.4|7275.4|7281.9|7275.9|7282.4|7276.4|7275.4|7269.4|47
1673351100000|2023-01-10 11:45:00|7282.4|7276.4|7280.4|7274.4|7283.9|7277.9|7280.4|7274.4|17
1673351400000|2023-01-10 11:50:00|7280.9|7274.9|7279.9|7273.9|7282.4|7276.4|7279.9|7273.9|33
1673351700000|2023-01-10 11:55:00|7279.4|7273.4|7285.4|7279.4|7288.4|7282.4|7279.4|7273.4|90
1673352000000|2023-01-10 12:00:00|7284.9|7278.9|7282.4|7276.4|7285.4|7279.4|7279.4|7273.4|36
1673352300000|2023-01-10 12:05:00|7281.9|7275.9|7275.4|7269.4|7281.9|7275.9|7274.4|7268.4|21
1673352600000|2023-01-10 12:10:00|7275.9|7269.9|7277.4|7271.4|7277.4|7271.4|7274.4|7268.4|17
1673352900000|2023-01-10 12:15:00|7276.9|7270.9|7272.4|7266.4|7280.4|7274.4|7269.9|7263.9|172
1673353200000|2023-01-10 12:20:00|7271.9|7265.9|7274.4|7268.4|7274.4|7268.4|7269.4|7263.4|71
1673353500000|2023-01-10 12:25:00|7273.9|7267.9|7274.9|7268.9|7276.4|7270.4|7271.9|7265.9|154
1673353800000|2023-01-10 12:30:00|7274.4|7268.4|7271.4|7265.4|7275.9|7269.9|7269.4|7263.4|114
1673354100000|2023-01-10 12:35:00|7270.9|7264.9|7269.4|7263.4|7272.4|7266.4|7267.9|7261.9|45
1673354400000|2023-01-10 12:40:00|7269.9|7263.9|7275.9|7269.9|7276.4|7270.4|7269.9|7263.9|84
1673354700000|2023-01-10 12:45:00|7275.4|7269.4|7271.9|7265.9|7278.4|7272.4|7271.4|7265.4|157
1673355000000|2023-01-10 12:50:00|7272.4|7266.4|7277.4|7271.4|7277.9|7271.9|7269.4|7263.4|44
1673355300000|2023-01-10 12:55:00|7276.9|7270.9|7282.9|7276.9|7283.4|7277.4|7276.4|7270.4|48
1673355600000|2023-01-10 13:00:00|7281.9|7275.9|7282.9|7276.9|7286.4|7280.4|7277.9|7271.9|194
1673355900000|2023-01-10 13:05:00|7281.9|7275.9|7286.4|7280.4|7287.4|7281.4|7281.9|7275.9|15
1673356200000|2023-01-10 13:10:00|7285.9|7279.9|7285.9|7279.9|7290.9|7284.9|7284.4|7278.4|80
1673356500000|2023-01-10 13:15:00|7285.4|7279.4|7284.4|7278.4|7285.4|7279.4|7279.4|7273.4|66
1673356800000|2023-01-10 13:20:00|7284.9|7278.9|7286.9|7280.9|7287.4|7281.4|7282.4|7276.4|22
1673357100000|2023-01-10 13:25:00|7286.4|7280.4|7282.4|7276.4|7286.9|7280.9|7282.4|7276.4|15
1673357400000|2023-01-10 13:30:00|7281.9|7275.9|7285.4|7279.4|7285.4|7279.4|7279.9|7273.9|46
1673357700000|2023-01-10 13:35:00|7284.9|7278.9|7291.4|7285.4|7291.4|7285.4|7284.9|7278.9|49
1673358000000|2023-01-10 13:40:00|7290.9|7284.9|7289.4|7283.4|7292.4|7286.4|7286.9|7280.9|279
1673358300000|2023-01-10 13:45:00|7288.9|7282.9|7292.9|7286.9|7294.9|7288.9|7288.9|7282.9|83
1673358600000|2023-01-10 13:50:00|7292.4|7286.4|7293.9|7287.9|7294.4|7288.4|7290.4|7284.4|27
1673358900000|2023-01-10 13:55:00|7293.4|7287.4|7295.9|7289.9|7297.4|7291.4|7291.4|7285.4|135
1673359200000|2023-01-10 14:00:00|7296.4|7290.4|7303.4|7297.4|7303.4|7297.4|7290.9|7284.9|498
1673359500000|2023-01-10 14:05:00|7302.9|7296.9|7302.9|7296.9|7306.9|7300.9|7298.4|7292.4|270
1673359800000|2023-01-10 14:10:00|7302.4|7296.4|7297.9|7291.9|7302.4|7296.4|7291.4|7285.4|244
1673360100000|2023-01-10 14:15:00|7298.4|7292.4|7297.4|7291.4|7298.9|7292.9|7294.4|7288.4|75
1673360400000|2023-01-10 14:20:00|7296.9|7290.9|7303.9|7297.9|7304.4|7298.4|7291.4|7285.4|146
1673360700000|2023-01-10 14:25:00|7303.4|7297.4|7295.4|7289.4|7306.4|7300.4|7295.4|7289.4|154
1673361000000|2023-01-10 14:30:00|7293.9|7287.9|7312.9|7306.9|7313.9|7307.9|7284.4|7278.4|1361
1673361300000|2023-01-10 14:35:00|7313.4|7307.4|7287.4|7281.4|7317.4|7311.4|7285.4|7279.4|593
1673361600000|2023-01-10 14:40:00|7287.9|7281.9|7285.9|7279.9|7301.9|7295.9|7280.4|7274.4|454
1673361900000|2023-01-10 14:45:00|7285.4|7279.4|7284.4|7278.4|7290.4|7284.4|7274.4|7268.4|582
1673362200000|2023-01-10 14:50:00|7283.9|7277.9|7299.4|7293.4|7303.4|7297.4|7274.4|7268.4|373
1673362500000|2023-01-10 14:55:00|7298.4|7292.4|7291.9|7285.9|7305.9|7299.9|7289.9|7283.9|228
1673362800000|2023-01-10 15:00:00|7292.4|7286.4|7281.4|7275.4|7297.4|7291.4|7280.9|7274.9|288
1673363100000|2023-01-10 15:05:00|7281.9|7275.9|7285.4|7279.4|7286.4|7280.4|7277.4|7271.4|284
1673363400000|2023-01-10 15:10:00|7284.9|7278.9|7292.4|7286.4|7296.4|7290.4|7283.4|7277.4|223
1673363700000|2023-01-10 15:15:00|7291.9|7285.9|7278.9|7272.9|7296.4|7290.4|7277.4|7271.4|356
1673364000000|2023-01-10 15:20:00|7278.4|7272.4|7273.9|7267.9|7280.4|7274.4|7270.4|7264.4|305
1673364300000|2023-01-10 15:25:00|7274.4|7268.4|7270.9|7264.9|7282.4|7276.4|7270.4|7264.4|192
1673364600000|2023-01-10 15:30:00|7271.4|7265.4|7259.9|7253.9|7271.4|7265.4|7253.9|7247.9|395
1673364900000|2023-01-10 15:35:00|7260.4|7254.4|7256.9|7250.9|7262.4|7256.4|7253.4|7247.4|186
1673365200000|2023-01-10 15:40:00|7257.4|7251.4|7251.9|7245.9|7260.4|7254.4|7250.9|7244.9|237
1673365500000|2023-01-10 15:45:00|7251.4|7245.4|7258.9|7252.9|7263.9|7257.9|7251.4|7245.4|173
1673365800000|2023-01-10 15:50:00|7258.4|7252.4|7271.4|7265.4|7274.4|7268.4|7258.4|7252.4|320
1673366100000|2023-01-10 15:55:00|7271.9|7265.9|7281.4|7275.4|7289.4|7283.4|7271.9|7265.9|362
1673366400000|2023-01-10 16:00:00|7280.9|7274.9|7285.9|7279.9|7286.4|7280.4|7278.4|7272.4|278
1673366700000|2023-01-10 16:05:00|7285.4|7279.4|7296.9|7290.9|7298.4|7292.4|7281.9|7275.9|240
1673367000000|2023-01-10 16:10:00|7296.4|7290.4|7300.9|7294.9|7303.4|7297.4|7294.4|7288.4|304
1673367300000|2023-01-10 16:15:00|7300.4|7294.4|7292.4|7286.4|7300.9|7294.9|7291.4|7285.4|69
1673367600000|2023-01-10 16:20:00|7292.9|7286.9|7299.4|7293.4|7301.4|7295.4|7292.4|7286.4|130
1673367900000|2023-01-10 16:25:00|7299.9|7293.9|7295.9|7289.9|7301.4|7295.4|7293.4|7287.4|109
1673368200000|2023-01-10 16:30:00|7295.4|7289.4|7297.4|7291.4|7303.4|7297.4|7294.9|7288.9|243
1673368500000|2023-01-10 16:35:00|7297.9|7291.9|7299.9|7293.9|7301.4|7295.4|7295.4|7289.4|201
1673368800000|2023-01-10 16:40:00|7300.4|7294.4|7305.4|7299.4|7307.9|7301.9|7299.9|7293.9|165
1673369100000|2023-01-10 16:45:00|7304.4|7298.4|7307.4|7301.4|7307.4|7301.4|7301.4|7295.4|56
1673369400000|2023-01-10 16:50:00|7307.9|7301.9|7307.9|7301.9|7308.4|7302.4|7303.4|7297.4|86
1673369700000|2023-01-10 16:55:00|7308.4|7302.4|7303.9|7297.9|7309.4|7303.4|7303.9|7297.9|94
1673370000000|2023-01-10 17:00:00|7304.9|7298.9|7302.9|7296.9|7304.9|7298.9|7297.9|7291.9|159
1673370300000|2023-01-10 17:05:00|7301.9|7295.9|7307.9|7301.9|7307.9|7301.9|7301.9|7295.9|81
1673370600000|2023-01-10 17:10:00|7305.9|7299.9|7310.9|7304.9|7311.9|7305.9|7305.9|7299.9|65
1673370900000|2023-01-10 17:15:00|7311.9|7305.9|7310.9|7304.9|7311.9|7305.9|7307.9|7301.9|40
1673371200000|2023-01-10 17:20:00|7309.9|7303.9|7309.9|7303.9|7311.9|7305.9|7308.9|7302.9|52
1673371500000|2023-01-10 17:25:00|7311.9|7305.9|7309.9|7303.9|7313.9|7307.9|7309.9|7303.9|59
1673371800000|2023-01-10 17:30:00|7310.9|7304.9|7310.9|7304.9|7312.9|7306.9|7310.9|7304.9|44
1673372100000|2023-01-10 17:35:00|7312.9|7306.9|7318.9|7312.9|7318.9|7312.9|7312.9|7306.9|83
1673372400000|2023-01-10 17:40:00|7317.9|7311.9|7317.9|7311.9|7320.9|7314.9|7317.9|7311.9|108
1673372700000|2023-01-10 17:45:00|7316.9|7310.9|7313.9|7307.9|7316.9|7310.9|7312.9|7306.9|61
1673373000000|2023-01-10 17:50:00|7314.9|7308.9|7312.9|7306.9|7316.9|7310.9|7312.9|7306.9|54
1673373300000|2023-01-10 17:55:00|7311.9|7305.9|7306.9|7300.9|7311.9|7305.9|7306.9|7300.9|66
1673373600000|2023-01-10 18:00:00|7307.9|7301.9|7315.9|7309.9|7316.9|7310.9|7306.9|7300.9|60
1673373900000|2023-01-10 18:05:00|7314.9|7308.9|7321.9|7315.9|7321.9|7315.9|7314.9|7308.9|40
1673374200000|2023-01-10 18:10:00|7320.9|7314.9|7319.9|7313.9|7320.9|7314.9|7318.9|7312.9|104
1673374500000|2023-01-10 18:15:00|7318.9|7312.9|7316.9|7310.9|7318.9|7312.9|7315.9|7309.9|19
1673374800000|2023-01-10 18:20:00|7315.9|7309.9|7319.9|7313.9|7319.9|7313.9|7315.9|7309.9|18
1673375100000|2023-01-10 18:25:00|7318.9|7312.9|7318.9|7312.9|7320.9|7314.9|7317.9|7311.9|52
1673375400000|2023-01-10 18:30:00|7319.9|7313.9|7325.9|7319.9|7325.9|7319.9|7318.9|7312.9|62
1673375700000|2023-01-10 18:35:00|7326.9|7320.9|7331.9|7325.9|7333.9|7327.9|7326.9|7320.9|137
1673376000000|2023-01-10 18:40:00|7330.9|7324.9|7333.9|7327.9|7336.9|7330.9|7330.9|7324.9|166
1673376300000|2023-01-10 18:45:00|7334.9|7328.9|7332.9|7326.9|7334.9|7328.9|7328.9|7322.9|80
1673376600000|2023-01-10 18:50:00|7331.9|7325.9|7337.9|7331.9|7337.9|7331.9|7330.9|7324.9|141
1673376900000|2023-01-10 18:55:00|7335.9|7329.9|7340.2|7322.2|7341.9|7335.9|7332.9|7322.2|174
1673377200000|2023-01-10 19:00:00|7340.4|7322.4|7344.1|7326.1|7345.6|7327.6|7340.4|7322.4|0
1673377500000|2023-01-10 19:05:00|7344|7326|7344.9|7326.9|7348.4|7330.4|7341.4|7323.4|0
1673377800000|2023-01-10 19:10:00|7345|7327|7347.7|7329.7|7348.7|7330.7|7344.9|7326.9|0
1673378100000|2023-01-10 19:15:00|7347.8|7329.8|7352.4|7334.4|7352.7|7334.7|7347.7|7329.7|0
1673378400000|2023-01-10 19:20:00|7352.5|7334.5|7349.3|7331.3|7352.6|7334.6|7348.9|7330.9|0
1673378700000|2023-01-10 19:25:00|7349.2|7331.2|7347.1|7329.1|7349.4|7331.4|7345.5|7327.5|0
1673379000000|2023-01-10 19:30:00|7347.2|7329.2|7347.9|7329.9|7349.9|7331.9|7346.1|7328.1|0
1673379300000|2023-01-10 19:35:00|7348.1|7330.1|7341.1|7323.1|7348.2|7330.2|7338.7|7320.7|0
1673379600000|2023-01-10 19:40:00|7341|7323|7340.5|7322.5|7343|7325|7339|7321|0
1673379900000|2023-01-10 19:45:00|7340.4|7322.4|7343.3|7325.3|7344.2|7326.2|7337.4|7319.4|0
1673380200000|2023-01-10 19:50:00|7343.4|7325.4|7342.5|7324.5|7344.3|7326.3|7339.3|7321.3|0
1673380500000|2023-01-10 19:55:00|7342.6|7324.6|7341.7|7323.7|7343.7|7325.7|7340.3|7322.3|0
1673380800000|2023-01-10 20:00:00|7341.6|7323.6|7338.4|7320.4|7341.9|7323.9|7336.1|7318.1|0
1673381100000|2023-01-10 20:05:00|7338.5|7320.5|7337.4|7319.4|7338.9|7320.9|7334.3|7316.3|0
1673381400000|2023-01-10 20:10:00|7337.3|7319.3|7340.8|7322.8|7340.8|7322.8|7336.6|7318.6|0
1673381700000|2023-01-10 20:15:00|7340.7|7322.7|7341.3|7323.3|7343.9|7325.9|7340.6|7322.6|0
1673382000000|2023-01-10 20:20:00|7341.4|7323.4|7338.1|7320.1|7341.4|7323.4|7336.2|7318.2|0
1673382300000|2023-01-10 20:25:00|7338|7320|7339.1|7321.1|7339.4|7321.4|7337.1|7319.1|0
1673382600000|2023-01-10 20:30:00|7339|7321|7343|7325|7343.1|7325.1|7336.8|7318.8|0
1673382900000|2023-01-10 20:35:00|7343.1|7325.1|7343|7325|7344|7326|7342.1|7324.1|0
1673383200000|2023-01-10 20:40:00|7342.9|7324.9|7341.1|7323.1|7343|7325|7338.4|7320.4|0
1673383500000|2023-01-10 20:45:00|7340.8|7322.8|7342.5|7324.5|7343.7|7325.7|7340.1|7322.1|0
1673383800000|2023-01-10 20:50:00|7342.7|7324.7|7345.7|7327.7|7347.7|7329.7|7342.7|7324.7|0
1673384100000|2023-01-10 20:55:00|7345.8|7327.8|7349.3|7331.3|7349.4|7331.4|7345.8|7327.8|0
1673384400000|2023-01-10 21:00:00|7349|7331|7346.9|7328.9|7351.7|7333.7|7346.3|7328.3|0
1673384700000|2023-01-10 21:05:00|7347.1|7329.1|7347.8|7329.8|7348.7|7330.7|7346.3|7328.3|0
1673385000000|2023-01-10 21:10:00|7347.5|7329.5|7347.8|7329.8|7348.8|7330.8|7347.2|7329.2|0
1673385300000|2023-01-10 21:15:00|7348.3|7330.3|7348.6|7330.6|7349.3|7331.3|7347.5|7329.5|0
1673385600000|2023-01-10 21:20:00|7348.8|7330.8|7348.3|7330.3|7348.9|7330.9|7347.4|7329.4|0
1673385900000|2023-01-10 21:25:00|7348|7330|7348|7330|7348.6|7330.6|7347.7|7329.7|0
1673386200000|2023-01-10 21:30:00|7347.7|7329.7|7349.5|7331.5|7349.5|7331.5|7347.7|7329.7|0
1673386500000|2023-01-10 21:35:00|7349.2|7331.2|7349|7331|7349.5|7331.5|7348.4|7330.4|0
1673386800000|2023-01-10 21:40:00|7348.8|7330.8|7349|7331|7349.3|7331.3|7348.3|7330.3|0
1673387100000|2023-01-10 21:45:00|7349.3|7331.3|7347.9|7329.9|7349.3|7331.3|7347.9|7329.9|0
1673387400000|2023-01-10 21:50:00|7348.2|7330.2|7348.6|7330.6|7348.6|7330.6|7347.9|7329.9|0
1673387700000|2023-01-10 21:55:00|7348.3|7330.3|7348|7330|7348.9|7330.9|7347.8|7329.8|0
1673388000000|2023-01-10 22:00:00|7348.1|7330.1|7348.3|7330.3|7348.3|7330.3|7348|7330|0
1673388300000|2023-01-10 22:05:00|7348.2|7330.2|7347.3|7329.3|7348.2|7330.2|7347.3|7329.3|0
1673388600000|2023-01-10 22:10:00|7347.4|7329.4|7346.9|7328.9|7347.4|7329.4|7346.9|7328.9|0
1673389200000|2023-01-10 22:20:00|7346.8|7328.8|7346.8|7328.8|7346.9|7328.9|7346.7|7328.7|0
1673389500000|2023-01-10 22:25:00|7346.9|7328.9|7346.7|7328.7|7347|7329|7346.7|7328.7|0
1673389800000|2023-01-10 22:30:00|7346.8|7328.8|7346.4|7328.4|7346.9|7328.9|7346.4|7328.4|0
1673390100000|2023-01-10 22:35:00|7347.7|7329.7|7348.1|7330.1|7348.4|7330.4|7347.7|7329.7|0
1673390400000|2023-01-10 22:40:00|7348.5|7330.5|7349.8|7331.8|7349.9|7331.9|7348.5|7330.5|0
1673390700000|2023-01-10 22:45:00|7349.7|7331.7|7350.1|7332.1|7350.1|7332.1|7349.5|7331.5|0
1673391000000|2023-01-10 22:50:00|7350|7332|7349.8|7331.8|7350|7332|7349.5|7331.5|0
1673391300000|2023-01-10 22:55:00|7349.6|7331.6|7349.3|7331.3|7349.6|7331.6|7349.2|7331.2|0
1673391600000|2023-01-10 23:00:00|7348.5|7330.5|7346.4|7328.4|7350.1|7332.1|7345.8|7327.8|0
1673391900000|2023-01-10 23:05:00|7346.2|7328.2|7345.8|7327.8|7346.7|7328.7|7345.5|7327.5|0
1673392200000|2023-01-10 23:10:00|7346.1|7328.1|7346.5|7328.5|7346.8|7328.8|7345.8|7327.8|0
1673392500000|2023-01-10 23:15:00|7346.8|7328.8|7347.8|7329.8|7347.8|7329.8|7346.5|7328.5|0
1673392800000|2023-01-10 23:20:00|7347.9|7329.9|7349|7331|7349|7331|7347.8|7329.8|0
1673393100000|2023-01-10 23:25:00|7349.3|7331.3|7349.6|7331.6|7349.6|7331.6|7348.7|7330.7|0
1673393400000|2023-01-10 23:30:00|7349.9|7331.9|7348.4|7330.4|7349.9|7331.9|7347.8|7329.8|0
1673393700000|2023-01-10 23:35:00|7348.5|7330.5|7349.4|7331.4|7349.6|7331.6|7347.8|7329.8|0
1673394000000|2023-01-10 23:40:00|7349.3|7331.3|7349|7331|7350.2|7332.2|7347.8|7329.8|0
1673394300000|2023-01-10 23:45:00|7349.3|7331.3|7349.9|7331.9|7350.2|7332.2|7349|7331|0
1673394600000|2023-01-10 23:50:00|7349.7|7331.7|7351.1|7333.1|7351.7|7333.7|7349.7|7331.7|0
1673394900000|2023-01-10 23:55:00|7351.4|7333.4|7350.9|7332.9|7351.7|7333.7|7350.3|7332.3|0
1673395200000|2023-01-11 00:00:00|7350.4|7332.4|7353.3|7335.3|7353.6|7335.6|7350.3|7332.3|0
1673395500000|2023-01-11 00:05:00|7353.6|7335.6|7354.2|7336.2|7354.9|7336.9|7353.6|7335.6|0
1673395800000|2023-01-11 00:10:00|7354.5|7336.5|7355.2|7337.2|7355.5|7337.5|7353.6|7335.6|0
1673396100000|2023-01-11 00:15:00|7355.4|7337.4|7353.6|7335.6|7356.5|7338.5|7353.6|7335.6|0
1673396400000|2023-01-11 00:20:00|7353.9|7335.9|7352.6|7334.6|7354|7336|7352.1|7334.1|0
1673396700000|2023-01-11 00:25:00|7352.4|7334.4|7351.8|7333.8|7352.4|7334.4|7351.3|7333.3|0
1673397000000|2023-01-11 00:30:00|7352.1|7334.1|7351.3|7333.3|7353.6|7335.6|7351|7333|0
1673397300000|2023-01-11 00:35:00|7351.4|7333.4|7352.2|7334.2|7352.5|7334.5|7350.3|7332.3|0
1673397600000|2023-01-11 00:40:00|7352.5|7334.5|7352.1|7334.1|7353.2|7335.2|7350.5|7332.5|0
1673397900000|2023-01-11 00:45:00|7351.9|7333.9|7351.2|7333.2|7352.4|7334.4|7351.2|7333.2|0
1673398200000|2023-01-11 00:50:00|7351.3|7333.3|7352.5|7334.5|7353.1|7335.1|7351.3|7333.3|0
1673398500000|2023-01-11 00:55:00|7352.4|7334.4|7354|7336|7354|7336|7352.1|7334.1|0
1673398800000|2023-01-11 01:00:00|7354.2|7336.2|7351.9|7333.9|7354.2|7336.2|7351.9|7333.9|0
1673399100000|2023-01-11 01:05:00|7351.6|7333.6|7341.2|7323.2|7351.6|7333.6|7340.4|7322.4|0
1673399400000|2023-01-11 01:10:00|7341.3|7323.3|7340|7322|7341.5|7323.5|7339.7|7321.7|0
1673399700000|2023-01-11 01:15:00|7340.1|7322.1|7316.9|7310.9|7341.9|7335.9|7313.9|7307.9|2063
1673400000000|2023-01-11 01:20:00|7314.9|7308.9|7309.9|7303.9|7317.9|7311.9|7303.9|7297.9|991
1673400300000|2023-01-11 01:25:00|7308.9|7302.9|7302.9|7296.9|7308.9|7302.9|7294.9|7288.9|919
1673400600000|2023-01-11 01:30:00|7299.9|7293.9|7347.9|7341.9|7350.9|7344.9|7295.9|7289.9|3787
1673400900000|2023-01-11 01:35:00|7348.9|7342.9|7307.9|7301.9|7348.9|7342.9|7307.9|7301.9|2565
1673401200000|2023-01-11 01:40:00|7306.9|7300.9|7320.9|7314.9|7324.9|7318.9|7294.9|7288.9|2104
1673401500000|2023-01-11 01:45:00|7321.9|7315.9|7361.8|7355.8|7368.8|7362.8|7317.9|7311.9|2483
1673401800000|2023-01-11 01:50:00|7362.8|7356.8|7386.8|7380.8|7394.8|7388.8|7356.8|7350.8|2772
1673402100000|2023-01-11 01:55:00|7385.8|7379.8|7384.8|7378.8|7388.8|7382.8|7370.8|7364.8|2227
1673402400000|2023-01-11 02:00:00|7385.8|7379.8|7353.8|7347.8|7389.8|7383.8|7353.8|7347.8|3054
1673402700000|2023-01-11 02:05:00|7354.8|7348.8|7376.8|7370.8|7377.8|7371.8|7353.8|7347.8|1672
1673403000000|2023-01-11 02:10:00|7375.8|7369.8|7368.8|7362.8|7384.8|7378.8|7363.8|7357.8|1494
1673403300000|2023-01-11 02:15:00|7369.8|7363.8|7356.8|7350.8|7371.8|7365.8|7347.8|7341.8|1117
1673403600000|2023-01-11 02:20:00|7357.8|7351.8|7387.8|7381.8|7388.8|7382.8|7355.8|7349.8|1261
1673403900000|2023-01-11 02:25:00|7388.8|7382.8|7396.8|7390.8|7396.8|7390.8|7374.8|7368.8|1310
1673404200000|2023-01-11 02:30:00|7395.8|7389.8|7397.8|7391.8|7402.8|7396.8|7385.8|7379.8|1756
1673404500000|2023-01-11 02:35:00|7396.8|7390.8|7383.8|7377.8|7398.8|7392.8|7380.8|7374.8|1184
1673404800000|2023-01-11 02:40:00|7382.8|7376.8|7384.8|7378.8|7393.8|7387.8|7378.8|7372.8|771
1673405100000|2023-01-11 02:45:00|7386.8|7380.8|7367.8|7361.8|7387.8|7381.8|7362.8|7356.8|990
1673405400000|2023-01-11 02:50:00|7368.8|7362.8|7379.8|7373.8|7380.8|7374.8|7367.8|7361.8|593
1673405700000|2023-01-11 02:55:00|7378.8|7372.8|7382.8|7376.8|7386.8|7380.8|7378.8|7372.8|700
1673406000000|2023-01-11 03:00:00|7383.8|7377.8|7379.8|7373.8|7386.8|7380.8|7373.8|7367.8|612
1673406300000|2023-01-11 03:05:00|7378.8|7372.8|7363.8|7357.8|7380.8|7374.8|7360.8|7354.8|768
1673406600000|2023-01-11 03:10:00|7365.8|7359.8|7350.8|7344.8|7365.8|7359.8|7350.8|7344.8|875
1673406900000|2023-01-11 03:15:00|7349.8|7343.8|7357.8|7351.8|7358.8|7352.8|7343.8|7337.8|598
1673407200000|2023-01-11 03:20:00|7356.8|7350.8|7362.8|7356.8|7365.8|7359.8|7352.8|7346.8|750
1673407500000|2023-01-11 03:25:00|7361.8|7355.8|7360.8|7354.8|7362.8|7356.8|7353.8|7347.8|419
1673407800000|2023-01-11 03:30:00|7359.8|7353.8|7364.8|7358.8|7367.8|7361.8|7359.8|7353.8|400
1673408100000|2023-01-11 03:35:00|7363.8|7357.8|7359.8|7353.8|7366.8|7360.8|7357.8|7351.8|551
1673408400000|2023-01-11 03:40:00|7360.8|7354.8|7353.8|7347.8|7363.8|7357.8|7351.8|7345.8|589
1673408700000|2023-01-11 03:45:00|7354.8|7348.8|7358.8|7352.8|7358.8|7352.8|7347.8|7341.8|623
1673409000000|2023-01-11 03:50:00|7357.8|7351.8|7357.8|7351.8|7360.8|7354.8|7355.8|7349.8|579
1673409300000|2023-01-11 03:55:00|7358.8|7352.8|7354.8|7348.8|7359.8|7353.8|7354.8|7348.8|873
1673409600000|2023-01-11 04:00:00|7361.1|7343.1|7360.4|7342.4|7361.8|7343.8|7360.3|7342.3|1
1673409900000|2023-01-11 04:05:00|7360.1|7342.1|7362.8|7344.8|7362.8|7344.8|7360.1|7342.1|0
1673410200000|2023-01-11 04:10:00|7362.6|7344.6|7363.3|7345.3|7363.7|7345.7|7362.2|7344.2|0
1673410500000|2023-01-11 04:15:00|7363.2|7345.2|7362.5|7344.5|7363.2|7345.2|7362.2|7344.2|0
1673410800000|2023-01-11 04:20:00|7362.8|7344.8|7361.5|7343.5|7362.8|7344.8|7361.5|7343.5|0
1673411100000|2023-01-11 04:25:00|7361.4|7343.4|7360.4|7342.4|7361.5|7343.5|7360.1|7342.1|0
1673411400000|2023-01-11 04:30:00|7360.6|7342.6|7360.6|7342.6|7361.7|7343.7|7360.1|7342.1|0
1673411700000|2023-01-11 04:35:00|7360.7|7342.7|7361.3|7343.3|7361.3|7343.3|7359.6|7341.6|0
1673412000000|2023-01-11 04:40:00|7361.4|7343.4|7361|7343|7361.6|7343.6|7360.7|7342.7|0
1673412300000|2023-01-11 04:45:00|7360.9|7342.9|7359.7|7341.7|7361.3|7343.3|7359.7|7341.7|0
1673412600000|2023-01-11 04:50:00|7359.8|7341.8|7360.5|7342.5|7361|7343|7359.7|7341.7|0
1673412900000|2023-01-11 04:55:00|7360.4|7342.4|7360.5|7342.5|7360.5|7342.5|7360.2|7342.2|0
1673413200000|2023-01-11 05:00:00|7360.9|7342.9|7364.8|7358.8|7376.8|7370.8|7356.8|7342.6|1729
1673413500000|2023-01-11 05:05:00|7365.8|7359.8|7372.8|7366.8|7383.8|7377.8|7362.8|7356.8|1084
1673413800000|2023-01-11 05:10:00|7374.8|7368.8|7388.8|7382.8|7390.8|7384.8|7374.8|7368.8|1298
1673414100000|2023-01-11 05:15:00|7387.8|7381.8|7389.8|7383.8|7395.8|7389.8|7381.8|7375.8|986
1673414400000|2023-01-11 05:20:00|7390.8|7384.8|7386.8|7380.8|7395.8|7389.8|7382.8|7376.8|761
1673414700000|2023-01-11 05:25:00|7387.8|7381.8|7398.8|7392.8|7401.8|7395.8|7385.8|7379.8|1304
1673415000000|2023-01-11 05:30:00|7400.8|7394.8|7401.8|7395.8|7409.8|7403.8|7397.8|7391.8|1986
1673415300000|2023-01-11 05:35:00|7402.8|7396.8|7406.8|7400.8|7409.8|7403.8|7396.8|7390.8|1287
1673415600000|2023-01-11 05:40:00|7405.8|7399.8|7413.8|7407.8|7418.8|7412.8|7403.8|7397.8|1463
1673415900000|2023-01-11 05:45:00|7414.8|7408.8|7397.8|7391.8|7417.8|7411.8|7397.8|7391.8|1202
1673416200000|2023-01-11 05:50:00|7398.8|7392.8|7377.8|7371.8|7401.8|7395.8|7372.8|7366.8|1141
1673416500000|2023-01-11 05:55:00|7378.8|7372.8|7375.8|7369.8|7380.8|7374.8|7369.8|7363.8|1375
1673416800000|2023-01-11 06:00:00|7376.8|7370.8|7385.8|7379.8|7387.8|7381.8|7372.8|7366.8|1125
1673417100000|2023-01-11 06:05:00|7384.8|7378.8|7376.8|7370.8|7390.8|7384.8|7376.8|7370.8|617
1673417400000|2023-01-11 06:10:00|7375.8|7369.8|7381.8|7375.8|7387.8|7381.8|7373.8|7367.8|626
1673417700000|2023-01-11 06:15:00|7382.8|7376.8|7372.8|7366.8|7385.8|7379.8|7370.8|7364.8|530
1673418000000|2023-01-11 06:20:00|7371.8|7365.8|7371.8|7365.8|7377.8|7371.8|7364.8|7358.8|605
1673418300000|2023-01-11 06:25:00|7369.8|7363.8|7366.8|7360.8|7376.8|7370.8|7366.8|7360.8|657
1673418600000|2023-01-11 06:30:00|7367.8|7361.8|7358.8|7352.8|7372.8|7366.8|7356.8|7350.8|760
1673418900000|2023-01-11 06:35:00|7357.8|7351.8|7331.8|7325.8|7365.8|7359.8|7331.8|7325.8|1414
1673419200000|2023-01-11 06:40:00|7332.8|7326.8|7322.8|7316.8|7336.8|7330.8|7317.8|7311.8|2325
1673419500000|2023-01-11 06:45:00|7321.8|7315.8|7334.8|7328.8|7335.8|7329.8|7317.8|7311.8|1173
1673419800000|2023-01-11 06:50:00|7335.8|7329.8|7333.8|7327.8|7340.8|7334.8|7331.8|7325.8|1589
1673420100000|2023-01-11 06:55:00|7334.8|7328.8|7326.8|7320.8|7340.8|7334.8|7326.8|7320.8|908
1673420400000|2023-01-11 07:00:00|7325.8|7319.8|7339.8|7333.8|7344.8|7338.8|7324.8|7318.8|976
1673420700000|2023-01-11 07:05:00|7338.8|7332.8|7341.8|7335.8|7346.8|7340.8|7338.8|7332.8|1467
1673421000000|2023-01-11 07:10:00|7342.8|7336.8|7329.8|7323.8|7345.8|7339.8|7329.8|7323.8|1585
1673421300000|2023-01-11 07:15:00|7328.8|7322.8|7295.8|7289.8|7330.8|7324.8|7295.8|7289.8|2630
1673421600000|2023-01-11 07:20:00|7296.8|7290.8|7294.8|7288.8|7302.8|7296.8|7285.8|7279.8|1665
1673421900000|2023-01-11 07:25:00|7293.8|7287.8|7312.8|7306.8|7312.8|7306.8|7291.8|7285.8|819
1673422200000|2023-01-11 07:30:00|7313.8|7307.8|7318.8|7312.8|7327.8|7321.8|7313.8|7307.8|3300
1673422500000|2023-01-11 07:35:00|7319.8|7313.8|7313.8|7307.8|7322.8|7316.8|7313.8|7307.8|1084
1673422800000|2023-01-11 07:40:00|7314.8|7308.8|7311.8|7305.8|7320.8|7314.8|7308.8|7302.8|1346
1673423100000|2023-01-11 07:45:00|7310.8|7304.8|7321.8|7315.8|7324.8|7318.8|7309.8|7303.8|1018
1673423400000|2023-01-11 07:50:00|7320.8|7314.8|7318.8|7312.8|7321.8|7315.8|7315.8|7309.8|985
1673423700000|2023-01-11 07:55:00|7319.8|7313.8|7320.8|7314.8|7325.8|7319.8|7317.8|7311.8|1749
1673424000000|2023-01-11 08:00:00|7321.8|7315.8|7320.8|7314.8|7322.8|7316.8|7308.8|7302.8|2165
1673424300000|2023-01-11 08:05:00|7319.8|7313.8|7331.8|7325.8|7331.8|7325.8|7318.8|7312.8|2285
1673424600000|2023-01-11 08:10:00|7330.8|7324.8|7331.8|7325.8|7335.8|7329.8|7324.8|7318.8|5218
1673424900000|2023-01-11 08:15:00|7330.8|7324.8|7333.8|7327.8|7336.8|7330.8|7330.8|7324.8|994
1673425200000|2023-01-11 08:20:00|7334.8|7328.8|7325.8|7319.8|7335.8|7329.8|7324.8|7318.8|662
1673425500000|2023-01-11 08:25:00|7324.8|7318.8|7335.8|7329.8|7338.8|7332.8|7324.8|7318.8|845
1673425800000|2023-01-11 08:30:00|7340.8|7322.8|7337.4|7319.4|7341.9|7323.9|7337.4|7319.4|0
1673426100000|2023-01-11 08:35:00|7337.1|7319.1|7340.9|7322.9|7340.9|7322.9|7337.1|7319.1|0
1673426400000|2023-01-11 08:40:00|7340.8|7322.8|7339.3|7321.3|7341.5|7323.5|7338.5|7320.5|0
1673426700000|2023-01-11 08:45:00|7339.5|7321.5|7340.4|7322.4|7341.7|7323.7|7339.5|7321.5|0
1673427000000|2023-01-11 08:50:00|7340.2|7322.2|7340.6|7322.6|7341.4|7323.4|7339.4|7321.4|0
1673427300000|2023-01-11 08:55:00|7340.5|7322.5|7342.9|7324.9|7343|7325|7340.3|7322.3|0
1673427600000|2023-01-11 09:00:00|7342.6|7324.6|7348.1|7330.1|7349.6|7331.6|7340.9|7322.9|0
1673427900000|2023-01-11 09:05:00|7347.9|7329.9|7350.2|7332.2|7352.2|7334.2|7347.7|7329.7|0
1673428200000|2023-01-11 09:10:00|7350.1|7332.1|7350.1|7332.1|7350.6|7332.6|7349.3|7331.3|0
1673428500000|2023-01-11 09:15:00|7336.8|7330.8|7344.8|7338.8|7345.8|7339.8|7333.8|7327.8|232
1673428800000|2023-01-11 09:20:00|7345.8|7339.8|7345.8|7339.8|7346.8|7340.8|7340.8|7334.8|213
1673429100000|2023-01-11 09:25:00|7344.8|7338.8|7346.8|7340.8|7348.8|7342.8|7342.8|7336.8|186
1673429400000|2023-01-11 09:30:00|7347.8|7341.8|7345.8|7339.8|7348.8|7342.8|7344.8|7338.8|80
1673429700000|2023-01-11 09:35:00|7347.8|7341.8|7343.8|7337.8|7347.8|7341.8|7340.8|7334.8|144
1673430000000|2023-01-11 09:40:00|7345.8|7339.8|7344.8|7338.8|7346.8|7340.8|7341.8|7335.8|132
1673430300000|2023-01-11 09:45:00|7343.8|7337.8|7343.8|7337.8|7345.8|7339.8|7343.8|7337.8|71
1673430600000|2023-01-11 09:50:00|7344.8|7338.8|7346.8|7340.8|7346.8|7340.8|7343.8|7337.8|96
1673430900000|2023-01-11 09:55:00|7347.8|7341.8|7345.8|7339.8|7347.8|7341.8|7342.8|7336.8|119
1673431200000|2023-01-11 10:00:00|7344.8|7338.8|7342.8|7336.8|7346.8|7340.8|7341.8|7335.8|165
1673431500000|2023-01-11 10:05:00|7343.8|7337.8|7342.8|7336.8|7348.8|7342.8|7342.8|7336.8|120
1673431800000|2023-01-11 10:10:00|7341.8|7335.8|7345.8|7339.8|7345.8|7339.8|7340.8|7334.8|161
1673432100000|2023-01-11 10:15:00|7346.8|7340.8|7349.8|7343.8|7349.8|7343.8|7344.8|7338.8|250
1673432400000|2023-01-11 10:20:00|7350.8|7344.8|7351.8|7345.8|7354.8|7348.8|7348.8|7342.8|235
1673432700000|2023-01-11 10:25:00|7350.8|7344.8|7349.8|7343.8|7351.8|7345.8|7347.8|7341.8|132
1673433000000|2023-01-11 10:30:00|7348.8|7342.8|7346.8|7340.8|7350.8|7344.8|7345.8|7339.8|78
1673433300000|2023-01-11 10:35:00|7347.8|7341.8|7339.8|7333.8|7347.8|7341.8|7338.8|7332.8|96
1673433600000|2023-01-11 10:40:00|7340.8|7334.8|7345.8|7339.8|7345.8|7339.8|7339.8|7333.8|110
1673433900000|2023-01-11 10:45:00|7346.8|7340.8|7346.8|7340.8|7347.8|7341.8|7344.8|7338.8|97
1673434200000|2023-01-11 10:50:00|7345.8|7339.8|7346.8|7340.8|7347.8|7341.8|7345.8|7339.8|116
1673434500000|2023-01-11 10:55:00|7347.8|7341.8|7348.8|7342.8|7348.8|7342.8|7345.8|7339.8|98
1673434800000|2023-01-11 11:00:00|7347.3|7341.3|7345.3|7339.3|7348.3|7342.3|7345.3|7339.3|88
1673435100000|2023-01-11 11:05:00|7344.8|7338.8|7347.8|7341.8|7347.8|7341.8|7343.3|7337.3|25
1673435400000|2023-01-11 11:10:00|7347.3|7341.3|7346.8|7340.8|7352.3|7346.3|7346.8|7340.8|78
1673435700000|2023-01-11 11:15:00|7347.3|7341.3|7343.8|7337.8|7347.8|7341.8|7342.8|7336.8|23
1673436000000|2023-01-11 11:20:00|7344.3|7338.3|7343.8|7337.8|7345.3|7339.3|7341.3|7335.3|22
1673436300000|2023-01-11 11:25:00|7343.3|7337.3|7342.3|7336.3|7346.3|7340.3|7341.8|7335.8|13
1673436600000|2023-01-11 11:30:00|7342.8|7336.8|7345.8|7339.8|7348.8|7342.8|7342.3|7336.3|31
1673436900000|2023-01-11 11:35:00|7346.3|7340.3|7347.8|7341.8|7348.3|7342.3|7344.8|7338.8|9
1673437200000|2023-01-11 11:40:00|7348.3|7342.3|7351.3|7345.3|7353.3|7347.3|7347.8|7341.8|44
1673437500000|2023-01-11 11:45:00|7351.8|7345.8|7349.3|7343.3|7352.3|7346.3|7348.3|7342.3|17
1673437800000|2023-01-11 11:50:00|7347.8|7341.8|7351.3|7345.3|7352.3|7346.3|7347.3|7341.3|52
1673438100000|2023-01-11 11:55:00|7350.3|7344.3|7349.8|7343.8|7350.3|7344.3|7346.3|7340.3|41
1673438400000|2023-01-11 12:00:00|7349.3|7343.3|7349.3|7343.3|7349.8|7343.8|7343.8|7337.8|28
1673438700000|2023-01-11 12:05:00|7348.8|7342.8|7346.3|7340.3|7350.3|7344.3|7345.3|7339.3|16
1673439000000|2023-01-11 12:10:00|7345.8|7339.8|7342.8|7336.8|7346.3|7340.3|7341.8|7335.8|50
1673439300000|2023-01-11 12:15:00|7343.3|7337.3|7338.3|7332.3|7343.8|7337.8|7338.3|7332.3|21
1673439600000|2023-01-11 12:20:00|7337.8|7331.8|7343.3|7337.3|7343.3|7337.3|7336.3|7330.3|82
1673439900000|2023-01-11 12:25:00|7342.8|7336.8|7344.8|7338.8|7345.3|7339.3|7341.3|7335.3|39
1673440200000|2023-01-11 12:30:00|7344.3|7338.3|7345.3|7339.3|7345.3|7339.3|7341.8|7335.8|22
1673440500000|2023-01-11 12:35:00|7344.8|7338.8|7346.3|7340.3|7347.3|7341.3|7344.3|7338.3|12
1673440800000|2023-01-11 12:40:00|7345.8|7339.8|7344.8|7338.8|7346.8|7340.8|7343.3|7337.3|16
1673441100000|2023-01-11 12:45:00|7344.3|7338.3|7352.8|7346.8|7353.3|7347.3|7343.3|7337.3|46
1673441400000|2023-01-11 12:50:00|7352.3|7346.3|7344.8|7338.8|7352.3|7346.3|7343.3|7337.3|32
1673441700000|2023-01-11 12:55:00|7344.3|7338.3|7349.3|7343.3|7350.8|7344.8|7342.3|7336.3|13
1673442000000|2023-01-11 13:00:00|7348.8|7342.8|7348.3|7342.3|7352.8|7346.8|7345.3|7339.3|74
1673442300000|2023-01-11 13:05:00|7348.8|7342.8|7347.3|7341.3|7351.3|7345.3|7347.3|7341.3|57
1673442600000|2023-01-11 13:10:00|7348.3|7342.3|7353.3|7347.3|7353.8|7347.8|7346.3|7340.3|58
1673442900000|2023-01-11 13:15:00|7353.8|7347.8|7356.3|7350.3|7356.3|7350.3|7351.3|7345.3|48
1673443200000|2023-01-11 13:20:00|7355.8|7349.8|7357.3|7351.3|7358.8|7352.8|7352.3|7346.3|41
1673443500000|2023-01-11 13:25:00|7358.3|7352.3|7355.3|7349.3|7361.8|7355.8|7354.3|7348.3|99
1673443800000|2023-01-11 13:30:00|7355.8|7349.8|7353.8|7347.8|7356.3|7350.3|7350.3|7344.3|96
1673444100000|2023-01-11 13:35:00|7353.3|7347.3|7348.3|7342.3|7353.3|7347.3|7343.3|7337.3|142
1673444400000|2023-01-11 13:40:00|7348.8|7342.8|7352.8|7346.8|7354.3|7348.3|7348.3|7342.3|87
1673444700000|2023-01-11 13:45:00|7352.3|7346.3|7347.3|7341.3|7356.3|7350.3|7346.3|7340.3|77
1673445000000|2023-01-11 13:50:00|7346.8|7340.8|7351.8|7345.8|7353.3|7347.3|7344.3|7338.3|94
1673445300000|2023-01-11 13:55:00|7351.3|7345.3|7349.3|7343.3|7352.3|7346.3|7343.3|7337.3|37
1673445600000|2023-01-11 14:00:00|7349.8|7343.8|7347.3|7341.3|7349.8|7343.8|7342.3|7336.3|98
1673445900000|2023-01-11 14:05:00|7347.8|7341.8|7350.8|7344.8|7351.3|7345.3|7344.3|7338.3|45
1673446200000|2023-01-11 14:10:00|7351.3|7345.3|7341.8|7335.8|7352.3|7346.3|7341.8|7335.8|82
1673446500000|2023-01-11 14:15:00|7342.3|7336.3|7345.8|7339.8|7348.3|7342.3|7341.8|7335.8|104
1673446800000|2023-01-11 14:20:00|7346.3|7340.3|7353.3|7347.3|7355.3|7349.3|7343.8|7337.8|145
1673447100000|2023-01-11 14:25:00|7352.3|7346.3|7362.8|7356.8|7367.3|7361.3|7347.8|7341.8|354
1673447400000|2023-01-11 14:30:00|7363.3|7357.3|7336.8|7330.8|7375.3|7369.3|7336.3|7330.3|2030
1673447700000|2023-01-11 14:35:00|7337.3|7331.3|7367.8|7361.8|7377.3|7371.3|7337.3|7331.3|697
1673448000000|2023-01-11 14:40:00|7368.3|7362.3|7387.3|7381.3|7389.3|7383.3|7365.8|7359.8|551
1673448300000|2023-01-11 14:45:00|7387.8|7381.8|7398.3|7392.3|7399.3|7393.3|7382.3|7376.3|742
1673448600000|2023-01-11 14:50:00|7399.3|7393.3|7394.3|7388.3|7403.3|7397.3|7390.8|7384.8|701
1673448900000|2023-01-11 14:55:00|7392.8|7386.8|7391.3|7385.3|7398.3|7392.3|7388.8|7382.8|379
1673449200000|2023-01-11 15:00:00|7391.8|7385.8|7389.8|7383.8|7391.8|7385.8|7383.8|7377.8|551
1673449500000|2023-01-11 15:05:00|7390.3|7384.3|7382.8|7376.8|7393.8|7387.8|7382.3|7376.3|492
1673449800000|2023-01-11 15:10:00|7382.3|7376.3|7373.3|7367.3|7384.3|7378.3|7370.3|7364.3|527
1673450100000|2023-01-11 15:15:00|7373.8|7367.8|7369.3|7363.3|7374.8|7368.8|7364.3|7358.3|375
1673450400000|2023-01-11 15:20:00|7369.8|7363.8|7359.3|7353.3|7369.8|7363.8|7358.3|7352.3|443
1673450700000|2023-01-11 15:25:00|7359.8|7353.8|7366.8|7360.8|7369.3|7363.3|7357.8|7351.8|405
1673451000000|2023-01-11 15:30:00|7366.3|7360.3|7354.8|7348.8|7366.3|7360.3|7352.3|7346.3|510
1673451300000|2023-01-11 15:35:00|7355.3|7349.3|7360.3|7354.3|7361.3|7355.3|7349.3|7343.3|450
1673451600000|2023-01-11 15:40:00|7359.8|7353.8|7362.8|7356.8|7365.8|7359.8|7357.8|7351.8|312
1673451900000|2023-01-11 15:45:00|7363.3|7357.3|7369.8|7363.8|7369.8|7363.8|7359.3|7353.3|295
1673452200000|2023-01-11 15:50:00|7370.3|7364.3|7362.3|7356.3|7370.3|7364.3|7361.8|7355.8|215
1673452500000|2023-01-11 15:55:00|7362.8|7356.8|7356.3|7350.3|7363.3|7357.3|7353.3|7347.3|311
1673452800000|2023-01-11 16:00:00|7357.3|7351.3|7372.3|7366.3|7374.3|7368.3|7357.3|7351.3|353
1673453100000|2023-01-11 16:05:00|7372.8|7366.8|7367.3|7361.3|7374.8|7368.8|7366.8|7360.8|200
1673453400000|2023-01-11 16:10:00|7367.8|7361.8|7370.3|7364.3|7370.3|7364.3|7364.3|7358.3|333
1673453700000|2023-01-11 16:15:00|7369.8|7363.8|7375.3|7369.3|7375.3|7369.3|7369.3|7363.3|266
1673454000000|2023-01-11 16:20:00|7374.3|7368.3|7379.8|7373.8|7380.3|7374.3|7374.3|7368.3|407
1673454300000|2023-01-11 16:25:00|7380.3|7374.3|7381.3|7375.3|7385.3|7379.3|7379.8|7373.8|259
1673454600000|2023-01-11 16:30:00|7381.8|7375.8|7386.3|7380.3|7386.3|7380.3|7380.8|7374.8|188
1673454900000|2023-01-11 16:35:00|7387.8|7381.8|7386.3|7380.3|7389.3|7383.3|7381.8|7375.8|344
1673455200000|2023-01-11 16:40:00|7387.3|7381.3|7392.3|7386.3|7393.3|7387.3|7387.3|7381.3|213
1673455500000|2023-01-11 16:45:00|7391.8|7385.8|7394.3|7388.3|7394.8|7388.8|7388.3|7382.3|319
1673455800000|2023-01-11 16:50:00|7393.8|7387.8|7398.8|7392.8|7399.8|7393.8|7390.8|7384.8|164
1673456100000|2023-01-11 16:55:00|7399.3|7393.3|7395.8|7389.8|7401.3|7395.3|7395.8|7389.8|189
1673456400000|2023-01-11 17:00:00|7398.8|7392.8|7395.8|7389.8|7401.8|7395.8|7395.8|7389.8|252
1673456700000|2023-01-11 17:05:00|7396.8|7390.8|7396.8|7390.8|7401.8|7395.8|7396.8|7390.8|58
1673457000000|2023-01-11 17:10:00|7398.8|7392.8|7399.8|7393.8|7403.8|7397.8|7398.8|7392.8|164
1673457300000|2023-01-11 17:15:00|7398.8|7392.8|7401.8|7395.8|7405.8|7399.8|7398.8|7392.8|154
1673457600000|2023-01-11 17:20:00|7402.8|7396.8|7401.8|7395.8|7403.8|7397.8|7399.8|7393.8|124
1673457900000|2023-01-11 17:25:00|7400.8|7394.8|7399.8|7393.8|7402.8|7396.8|7397.8|7391.8|130
1673458200000|2023-01-11 17:30:00|7401.8|7395.8|7403.8|7397.8|7403.8|7397.8|7398.8|7392.8|160
1673458500000|2023-01-11 17:35:00|7402.8|7396.8|7403.8|7397.8|7405.8|7399.8|7400.8|7394.8|91
1673458800000|2023-01-11 17:40:00|7402.8|7396.8|7404.8|7398.8|7406.8|7400.8|7402.8|7396.8|56
1673459100000|2023-01-11 17:45:00|7403.8|7397.8|7402.8|7396.8|7403.8|7397.8|7399.8|7393.8|101
1673459400000|2023-01-11 17:50:00|7401.8|7395.8|7404.8|7398.8|7405.8|7399.8|7401.8|7395.8|110
1673459700000|2023-01-11 17:55:00|7403.8|7397.8|7406.8|7400.8|7407.8|7401.8|7403.8|7397.8|138
1673460000000|2023-01-11 18:00:00|7405.8|7399.8|7408.8|7402.8|7410.8|7404.8|7405.8|7399.8|90
1673460300000|2023-01-11 18:05:00|7407.8|7401.8|7411.8|7405.8|7412.8|7406.8|7406.8|7400.8|111
1673460600000|2023-01-11 18:10:00|7412.8|7406.8|7416.8|7410.8|7419.8|7413.8|7409.8|7403.8|282
1673460900000|2023-01-11 18:15:00|7415.8|7409.8|7411.8|7405.8|7422.8|7416.8|7406.8|7400.8|275
1673461200000|2023-01-11 18:20:00|7413.8|7407.8|7412.8|7406.8|7413.8|7407.8|7409.8|7403.8|99
1673461500000|2023-01-11 18:25:00|7413.8|7407.8|7413.8|7407.8|7414.8|7408.8|7407.8|7401.8|148
1673461800000|2023-01-11 18:30:00|7414.8|7408.8|7418.8|7412.8|7419.8|7413.8|7414.8|7408.8|66
1673462100000|2023-01-11 18:35:00|7417.8|7411.8|7417.8|7411.8|7421.8|7415.8|7417.8|7411.8|120
1673462400000|2023-01-11 18:40:00|7419.8|7413.8|7418.8|7412.8|7420.8|7414.8|7417.8|7411.8|44
1673462700000|2023-01-11 18:45:00|7419.8|7413.8|7418.8|7412.8|7422.8|7416.8|7418.8|7412.8|118
1673463000000|2023-01-11 18:50:00|7420.8|7414.8|7423.8|7417.8|7424.8|7418.8|7416.8|7410.8|136
1673463300000|2023-01-11 18:55:00|7422.8|7416.8|7426.8|7408.8|7427.8|7421.8|7419.8|7408.7|378
1673463600000|2023-01-11 19:00:00|7426.9|7408.9|7427.2|7409.2|7429.3|7411.3|7426.3|7408.3|0
1673463900000|2023-01-11 19:05:00|7427.1|7409.1|7427.6|7409.6|7427.6|7409.6|7422.6|7404.6|0
1673464200000|2023-01-11 19:10:00|7427.7|7409.7|7429.3|7411.3|7429.8|7411.8|7427.7|7409.7|0
1673464500000|2023-01-11 19:15:00|7429.4|7411.4|7429.1|7411.1|7431.4|7413.4|7428.7|7410.7|0
1673464800000|2023-01-11 19:20:00|7429.3|7411.3|7425.7|7407.7|7429.4|7411.4|7424.9|7406.9|0
1673465100000|2023-01-11 19:25:00|7425.6|7407.6|7427.3|7409.3|7430.2|7412.2|7425.4|7407.4|0
1673465400000|2023-01-11 19:30:00|7427.4|7409.4|7432.4|7414.4|7432.6|7414.6|7427.1|7409.1|0
1673465700000|2023-01-11 19:35:00|7432.5|7414.5|7433.8|7415.8|7434|7416|7431.4|7413.4|0
1673466000000|2023-01-11 19:40:00|7433.7|7415.7|7432.8|7414.8|7433.7|7415.7|7429.9|7411.9|0
1673466300000|2023-01-11 19:45:00|7432.9|7414.9|7427|7409|7433|7415|7426.1|7408.1|0
1673466600000|2023-01-11 19:50:00|7426.9|7408.9|7426|7408|7428.6|7410.6|7425.9|7407.9|0
1673466900000|2023-01-11 19:55:00|7425.9|7407.9|7427.3|7409.3|7427.8|7409.8|7423.9|7405.9|0
1673467200000|2023-01-11 20:00:00|7427.4|7409.4|7433.8|7415.8|7433.8|7415.8|7427.2|7409.2|0
1673467500000|2023-01-11 20:05:00|7433.9|7415.9|7431|7413|7434|7416|7430.9|7412.9|0
1673467800000|2023-01-11 20:10:00|7430.9|7412.9|7431.5|7413.5|7432|7414|7430|7412|0
1673468100000|2023-01-11 20:15:00|7431.6|7413.6|7430.7|7412.7|7433.7|7415.7|7430.6|7412.6|0
1673468400000|2023-01-11 20:20:00|7430.8|7412.8|7429.5|7411.5|7432.5|7414.5|7428.7|7410.7|0
1673468700000|2023-01-11 20:25:00|7429.6|7411.6|7428.2|7410.2|7430.9|7412.9|7427.5|7409.5|0
1673469000000|2023-01-11 20:30:00|7428.1|7410.1|7419.4|7401.4|7428.1|7410.1|7419.4|7401.4|0
1673469300000|2023-01-11 20:35:00|7419.3|7401.3|7416.6|7398.6|7419.6|7401.6|7415.9|7397.9|0
1673469600000|2023-01-11 20:40:00|7416.5|7398.5|7409|7391|7416.5|7398.5|7406|7388|0
1673469900000|2023-01-11 20:45:00|7408.9|7390.9|7412.5|7394.5|7412.6|7394.6|7407.6|7389.6|0
1673470200000|2023-01-11 20:50:00|7412.4|7394.4|7411.7|7393.7|7413.3|7395.3|7410.4|7392.4|0
1673470500000|2023-01-11 20:55:00|7411.6|7393.6|7416.8|7398.8|7417.6|7399.6|7411.6|7393.6|0
1673470800000|2023-01-11 21:00:00|7416.5|7398.5|7416.4|7398.4|7417|7399|7415.2|7397.2|0
1673471100000|2023-01-11 21:05:00|7416.7|7398.7|7416.1|7398.1|7416.7|7398.7|7415.2|7397.2|0
1673471400000|2023-01-11 21:10:00|7416.4|7398.4|7416.4|7398.4|7417.6|7399.6|7415.8|7397.8|0
1673471700000|2023-01-11 21:15:00|7416.7|7398.7|7415.8|7397.8|7416.7|7398.7|7415.2|7397.2|0
1673472000000|2023-01-11 21:20:00|7415.5|7397.5|7415.5|7397.5|7415.8|7397.8|7415.2|7397.2|0
1673472300000|2023-01-11 21:25:00|7415.8|7397.8|7416.4|7398.4|7416.4|7398.4|7415.5|7397.5|0
1673472600000|2023-01-11 21:30:00|7416.1|7398.1|7417.3|7399.3|7417.6|7399.6|7416.1|7398.1|0
1673472900000|2023-01-11 21:35:00|7417.6|7399.6|7417|7399|7417.6|7399.6|7417|7399|0
1673473500000|2023-01-11 21:45:00|7417.3|7399.3|7417.9|7399.9|7418.2|7400.2|7417.3|7399.3|0
1673473800000|2023-01-11 21:50:00|7418.2|7400.2|7417.9|7399.9|7418.5|7400.5|7417.9|7399.9|0
1673474100000|2023-01-11 21:55:00|7418.5|7400.5|7418.6|7400.6|7419.6|7401.6|7417.9|7399.9|0
1673474400000|2023-01-11 22:00:00|7418.4|7400.4|7418.9|7400.9|7419.1|7401.1|7418.3|7400.3|0
1673474700000|2023-01-11 22:05:00|7419|7401|7419.2|7401.2|7419.2|7401.2|7419|7401|0
1673475000000|2023-01-11 22:10:00|7419.3|7401.3|7418.5|7400.5|7419.6|7401.6|7418.3|7400.3|0
1673475300000|2023-01-11 22:15:00|7418.4|7400.4|7420.3|7402.3|7420.7|7402.7|7418.3|7400.3|0
1673475600000|2023-01-11 22:20:00|7420.5|7402.5|7420.6|7402.6|7420.9|7402.9|7420.2|7402.2|0
1673475900000|2023-01-11 22:25:00|7420.8|7402.8|7420.7|7402.7|7420.9|7402.9|7420.6|7402.6|0
1673476200000|2023-01-11 22:30:00|7420.8|7402.8|7420.9|7402.9|7421|7403|7420.8|7402.8|0
1673476500000|2023-01-11 22:35:00|7421|7403|7420.7|7402.7|7421.2|7403.2|7420.7|7402.7|0
1673476800000|2023-01-11 22:40:00|7420.8|7402.8|7420.8|7402.8|7420.9|7402.9|7420.8|7402.8|0
1673477100000|2023-01-11 22:45:00|7420.7|7402.7|7421|7403|7421.1|7403.1|7420.7|7402.7|0
1673477400000|2023-01-11 22:50:00|7420.9|7402.9|7420.7|7402.7|7420.9|7402.9|7420.7|7402.7|0
1673477700000|2023-01-11 22:55:00|7420.8|7402.8|7419.5|7401.5|7420.8|7402.8|7419.2|7401.2|0
1673478000000|2023-01-11 23:00:00|7419.4|7401.4|7415.3|7397.3|7419.4|7401.4|7415|7397|0
1673478300000|2023-01-11 23:05:00|7415.6|7397.6|7415.9|7397.9|7415.9|7397.9|7414.7|7396.7|0
1673478600000|2023-01-11 23:10:00|7415.6|7397.6|7415.3|7397.3|7416.2|7398.2|7414.7|7396.7|0
1673478900000|2023-01-11 23:15:00|7415|7397|7415|7397|7415.3|7397.3|7413.8|7395.8|0
1673479200000|2023-01-11 23:20:00|7414.7|7396.7|7414.2|7396.2|7415|7397|7414.1|7396.1|0
1673479500000|2023-01-11 23:25:00|7414.4|7396.4|7415.3|7397.3|7415.3|7397.3|7413.9|7395.9|0
1673479800000|2023-01-11 23:30:00|7415|7397|7413.3|7395.3|7415|7397|7413.2|7395.2|0
1673480100000|2023-01-11 23:35:00|7413.5|7395.5|7414.1|7396.1|7415|7397|7413.5|7395.5|0
1673480400000|2023-01-11 23:40:00|7414|7396|7413.9|7395.9|7415|7397|7413.5|7395.5|0
1673480700000|2023-01-11 23:45:00|7414.1|7396.1|7412.9|7394.9|7414.4|7396.4|7412.7|7394.7|0
1673481000000|2023-01-11 23:50:00|7412.7|7394.7|7412.3|7394.3|7413.5|7395.5|7412.3|7394.3|0
1673481300000|2023-01-11 23:55:00|7412.6|7394.6|7413.1|7395.1|7413.4|7395.4|7412.4|7394.4|0
1673481600000|2023-01-12 00:00:00|7413.3|7395.3|7411.8|7393.8|7414.3|7396.3|7411.5|7393.5|0
1673481900000|2023-01-12 00:05:00|7411.6|7393.6|7411.5|7393.5|7412.1|7394.1|7410.9|7392.9|0
1673482200000|2023-01-12 00:10:00|7411.8|7393.8|7411.2|7393.2|7412.1|7394.1|7410.9|7392.9|0
1673482500000|2023-01-12 00:15:00|7411.4|7393.4|7411.2|7393.2|7412.1|7394.1|7411|7393|0
1673482800000|2023-01-12 00:20:00|7411.3|7393.3|7411.4|7393.4|7411.8|7393.8|7409.8|7391.8|0
1673483100000|2023-01-12 00:25:00|7411.7|7393.7|7412.1|7394.1|7412.6|7394.6|7411|7393|0
1673483400000|2023-01-12 00:30:00|7412.2|7394.2|7411.3|7393.3|7412.3|7394.3|7411.2|7393.2|0
1673483700000|2023-01-12 00:35:00|7411.5|7393.5|7410.5|7392.5|7411.9|7393.9|7408.9|7390.9|0
1673484000000|2023-01-12 00:40:00|7410.7|7392.7|7409.6|7391.6|7410.8|7392.8|7409.6|7391.6|0
1673484300000|2023-01-12 00:45:00|7409.7|7391.7|7405.5|7387.5|7411.8|7393.8|7405.3|7387.3|0
1673484600000|2023-01-12 00:50:00|7405.7|7387.7|7406.8|7388.8|7406.8|7388.8|7405.3|7387.3|0
1673484900000|2023-01-12 00:55:00|7406.5|7388.5|7412.6|7394.6|7412.6|7394.6|7405.9|7387.9|0
1673485200000|2023-01-12 01:00:00|7412.7|7394.7|7413.1|7395.1|7413.7|7395.7|7412.7|7394.7|0
1673485500000|2023-01-12 01:05:00|7413|7395|7422.6|7404.6|7423.5|7405.5|7412.8|7394.8|0
1673485800000|2023-01-12 01:10:00|7422.8|7404.8|7418.3|7400.3|7423.3|7405.3|7417.7|7399.7|0
1673486100000|2023-01-12 01:15:00|7418.4|7400.4|7372.8|7366.8|7418.5|7400.5|7371.8|7365.8|2265
1673486400000|2023-01-12 01:20:00|7371.8|7365.8|7377.8|7371.8|7387.8|7381.8|7371.8|7365.8|1264
1673486700000|2023-01-12 01:25:00|7376.8|7370.8|7368.8|7362.8|7377.8|7371.8|7367.8|7361.8|1059
1673487000000|2023-01-12 01:30:00|7371.8|7365.8|7365.8|7359.8|7385.8|7379.8|7354.8|7348.8|3683
1673487300000|2023-01-12 01:35:00|7366.8|7360.8|7357.8|7351.8|7372.8|7366.8|7352.8|7346.8|2108
1673487600000|2023-01-12 01:40:00|7355.8|7349.8|7348.8|7342.8|7359.8|7353.8|7342.8|7336.8|1919
1673487900000|2023-01-12 01:45:00|7347.8|7341.8|7379.8|7373.8|7385.8|7379.8|7342.8|7336.8|1507
1673488200000|2023-01-12 01:50:00|7376.8|7370.8|7391.8|7385.8|7397.8|7391.8|7365.8|7359.8|1210
1673488500000|2023-01-12 01:55:00|7390.8|7384.8|7402.8|7396.8|7404.8|7398.8|7377.8|7371.8|4134
1673488800000|2023-01-12 02:00:00|7401.8|7395.8|7408.8|7402.8|7410.8|7404.8|7392.8|7386.8|1230
1673489100000|2023-01-12 02:05:00|7409.8|7403.8|7394.8|7388.8|7409.8|7403.8|7390.8|7384.8|1203
1673489400000|2023-01-12 02:10:00|7392.8|7386.8|7380.8|7374.8|7399.8|7393.8|7373.8|7367.8|1407
1673489700000|2023-01-12 02:15:00|7381.8|7375.8|7371.8|7365.8|7386.8|7380.8|7366.8|7360.8|2889
1673490000000|2023-01-12 02:20:00|7370.8|7364.8|7372.8|7366.8|7383.8|7377.8|7368.8|7362.8|767
1673490300000|2023-01-12 02:25:00|7370.8|7364.8|7367.8|7361.8|7371.8|7365.8|7354.8|7348.8|1268
1673490600000|2023-01-12 02:30:00|7366.8|7360.8|7370.8|7364.8|7371.8|7365.8|7354.8|7348.8|1959
1673490900000|2023-01-12 02:35:00|7369.8|7363.8|7361|7355|7374.8|7368.8|7356|7350|1003
1673491200000|2023-01-12 02:40:00|7362|7356|7343|7337|7366|7360|7341|7335|960
1673491500000|2023-01-12 02:45:00|7344|7338|7344|7338|7358|7352|7343|7337|1015
1673491800000|2023-01-12 02:50:00|7343|7337|7320|7314|7349|7343|7319|7313|1052
1673492100000|2023-01-12 02:55:00|7321|7315|7304|7298|7323|7317|7301|7295|1767
1673492400000|2023-01-12 03:00:00|7303|7297|7300|7294|7312|7306|7295|7289|1455
1673492700000|2023-01-12 03:05:00|7301|7295|7280|7274|7302|7296|7274|7268|2005
1673493000000|2023-01-12 03:10:00|7282|7276|7261|7255|7282|7276|7245|7239|3024
1673493300000|2023-01-12 03:15:00|7260|7254|7248|7242|7264|7258|7233|7227|2546
1673493600000|2023-01-12 03:20:00|7247|7241|7246|7240|7255|7249|7234|7228|3313
1673493900000|2023-01-12 03:25:00|7245|7239|7277|7271|7281|7275|7245|7239|2158
1673494200000|2023-01-12 03:30:00|7276|7270|7276|7270|7291|7285|7268|7262|1550
1673494500000|2023-01-12 03:35:00|7277|7271|7276|7270|7285|7279|7268|7262|1383
1673494800000|2023-01-12 03:40:00|7277|7271|7289|7283|7289|7283|7276|7270|949
1673495100000|2023-01-12 03:45:00|7288|7282|7279|7273|7288|7282|7277|7271|874
1673495400000|2023-01-12 03:50:00|7278|7272|7288|7282|7291|7285|7278|7272|891
1673495700000|2023-01-12 03:55:00|7287|7281|7285|7279|7298|7292|7281|7275|849
1673496000000|2023-01-12 04:00:00|7297.3|7279.3|7298.2|7280.2|7298.2|7280.2|7297.3|7279.3|2
1673496300000|2023-01-12 04:05:00|7297.9|7279.9|7298.4|7280.4|7298.8|7280.8|7297.9|7279.9|0
1673496600000|2023-01-12 04:10:00|7298.7|7280.7|7297.8|7279.8|7298.9|7280.9|7297.8|7279.8|0
1673496900000|2023-01-12 04:15:00|7298|7280|7298.7|7280.7|7298.7|7280.7|7297.8|7279.8|0
1673497200000|2023-01-12 04:20:00|7298.5|7280.5|7299.2|7281.2|7299.2|7281.2|7298.4|7280.4|0
1673497500000|2023-01-12 04:25:00|7298.9|7280.9|7298.8|7280.8|7299.5|7281.5|7298.8|7280.8|0
1673497800000|2023-01-12 04:30:00|7299.1|7281.1|7299.7|7281.7|7299.9|7281.9|7299.1|7281.1|0
1673498100000|2023-01-12 04:35:00|7299.4|7281.4|7299.4|7281.4|7299.7|7281.7|7299.4|7281.4|0
1673498400000|2023-01-12 04:40:00|7299.7|7281.7|7299.4|7281.4|7300.2|7282.2|7299.4|7281.4|0
1673498700000|2023-01-12 04:45:00|7299.2|7281.2|7299.1|7281.1|7299.4|7281.4|7298.7|7280.7|0
1673499000000|2023-01-12 04:50:00|7299.2|7281.2|7297.5|7279.5|7299.2|7281.2|7294.1|7276.1|0
1673499300000|2023-01-12 04:55:00|7297.2|7279.2|7297.6|7279.6|7297.9|7279.9|7296.9|7278.9|0
1673499600000|2023-01-12 05:00:00|7297.3|7279.3|7266|7260|7297.3|7286|7258|7252|2240
1673499900000|2023-01-12 05:05:00|7267|7261|7297|7291|7297|7291|7265|7259|1213
1673500200000|2023-01-12 05:10:00|7298|7292|7304|7298|7316|7310|7297|7291|1477
1673500500000|2023-01-12 05:15:00|7305|7299|7300|7294|7313|7307|7298|7292|801
1673500800000|2023-01-12 05:20:00|7301|7295|7295|7289|7311|7305|7294|7288|696
1673501100000|2023-01-12 05:25:00|7298|7292|7292|7286|7307|7301|7290|7284|629
1673501400000|2023-01-12 05:30:00|7291|7285|7287|7281|7297|7291|7283|7277|772
1673501700000|2023-01-12 05:35:00|7289|7283|7299|7293|7302|7296|7288|7282|571
1673502000000|2023-01-12 05:40:00|7300|7294|7296|7290|7301|7295|7294|7288|481
1673502300000|2023-01-12 05:45:00|7297|7291|7308|7302|7308|7302|7296|7290|520
1673502600000|2023-01-12 05:50:00|7307|7301|7307|7301|7314|7308|7303|7297|830
1673502900000|2023-01-12 05:55:00|7308|7302|7308|7302|7311|7305|7301|7295|825
1673503200000|2023-01-12 06:00:00|7307|7301|7309|7303|7313|7307|7304|7298|677
1673503500000|2023-01-12 06:05:00|7310|7304|7311|7305|7322|7316|7303|7297|1252
1673503800000|2023-01-12 06:10:00|7310|7304|7325|7319|7325|7319|7310|7304|947
1673504100000|2023-01-12 06:15:00|7324|7318|7312|7306|7327|7321|7308|7302|764
1673504400000|2023-01-12 06:20:00|7311|7305|7303|7297|7312|7306|7302|7296|578
1673504700000|2023-01-12 06:25:00|7305|7299|7303|7297|7309|7303|7300|7294|847
1673505000000|2023-01-12 06:30:00|7302|7296|7293|7287|7307|7301|7293|7287|1102
1673505300000|2023-01-12 06:35:00|7292|7286|7281|7275|7295|7289|7275|7269|1523
1673505600000|2023-01-12 06:40:00|7282|7276|7268|7262|7285|7279|7268|7262|798
1673505900000|2023-01-12 06:45:00|7269|7263|7270|7264|7272|7266|7255|7249|2035
1673506200000|2023-01-12 06:50:00|7269|7263|7271|7265|7277|7271|7269|7263|1006
1673506500000|2023-01-12 06:55:00|7272|7266|7269|7263|7281|7275|7268|7262|905
1673506800000|2023-01-12 07:00:00|7268|7262|7287|7281|7289|7283|7265|7259|885
1673507100000|2023-01-12 07:05:00|7286|7280|7288|7282|7289|7283|7277|7271|930
1673507400000|2023-01-12 07:10:00|7289|7283|7277|7271|7290|7284|7277|7271|643
1673507700000|2023-01-12 07:15:00|7278|7272|7294|7288|7294|7288|7278|7272|570
1673508000000|2023-01-12 07:20:00|7295|7289|7296|7290|7306|7300|7292|7286|1502
1673508300000|2023-01-12 07:25:00|7295|7289|7297|7291|7304|7298|7292|7286|879
1673508600000|2023-01-12 07:30:00|7295|7289|7299|7293|7304|7298|7295|7289|1074
1673508900000|2023-01-12 07:35:00|7300|7294|7299|7293|7304|7298|7295|7289|707
1673509200000|2023-01-12 07:40:00|7300|7294|7305|7299|7307|7301|7299|7293|829
1673509500000|2023-01-12 07:45:00|7306|7300|7309|7303|7310|7304|7300|7294|791
1673509800000|2023-01-12 07:50:00|7311|7305|7316|7310|7317|7311|7309|7303|1164
1673510100000|2023-01-12 07:55:00|7315|7309|7313|7307|7318|7312|7310|7304|2914
1673510400000|2023-01-12 08:00:00|7315|7309|7318|7312|7323|7317|7312|7306|2610
1673510700000|2023-01-12 08:05:00|7317|7311|7314|7308|7322|7316|7313|7307|3435
1673511000000|2023-01-12 08:10:00|7315|7309|7316|7310|7321|7315|7310|7304|3761
1673511300000|2023-01-12 08:15:00|7315|7309|7321|7315|7324|7318|7313|7307|1208
1673511600000|2023-01-12 08:20:00|7322|7316|7321|7315|7327|7321|7319|7313|1695
1673511900000|2023-01-12 08:25:00|7322|7316|7322|7316|7328|7322|7320|7314|2362
1673512200000|2023-01-12 08:30:00|7328.6|7310.6|7327|7309|7329.9|7311.9|7326.5|7308.5|0
1673512500000|2023-01-12 08:35:00|7326.8|7308.8|7327.6|7309.6|7328.2|7310.2|7325.8|7307.8|0
1673512800000|2023-01-12 08:40:00|7327.5|7309.5|7325.8|7307.8|7327.5|7309.5|7325.4|7307.4|0
1673513100000|2023-01-12 08:45:00|7325.5|7307.5|7329.1|7311.1|7329.7|7311.7|7325.5|7307.5|0
1673513400000|2023-01-12 08:50:00|7328.9|7310.9|7329.3|7311.3|7329.4|7311.4|7327.5|7309.5|0
1673513700000|2023-01-12 08:55:00|7329|7311|7330.2|7312.2|7330.7|7312.7|7327.9|7309.9|0
1673514000000|2023-01-12 09:00:00|7330.4|7312.4|7329.8|7311.8|7331|7313|7328.3|7310.3|0
1673514300000|2023-01-12 09:05:00|7329.9|7311.9|7330.1|7312.1|7330.9|7312.9|7328.8|7310.8|0
1673514600000|2023-01-12 09:10:00|7329.8|7311.8|7330.9|7312.9|7331|7313|7328.3|7310.3|0
1673514900000|2023-01-12 09:15:00|7330.6|7312.6|7335|7329|7340|7334|7328|7312.6|202
1673515200000|2023-01-12 09:20:00|7333|7327|7333|7327|7338|7332|7332|7326|90
1673515500000|2023-01-12 09:25:00|7334|7328|7330|7324|7334|7328|7326|7320|322
1673515800000|2023-01-12 09:30:00|7331|7325|7330|7324|7334|7328|7328|7322|330
1673516100000|2023-01-12 09:35:00|7329|7323|7331|7325|7331|7325|7327|7321|152
1673516400000|2023-01-12 09:40:00|7330|7324|7329|7323|7332|7326|7329|7323|121
1673516700000|2023-01-12 09:45:00|7330|7324|7326|7320|7330|7324|7325|7319|105
1673517000000|2023-01-12 09:50:00|7327|7321|7326|7320|7328|7322|7325|7319|31
1673517300000|2023-01-12 09:55:00|7325|7319|7326|7320|7329|7323|7324|7318|53
1673517600000|2023-01-12 10:00:00|7324|7318|7321|7315|7325|7319|7320|7314|64
1673517900000|2023-01-12 10:05:00|7320|7314|7320|7314|7322|7316|7317|7311|43
1673518200000|2023-01-12 10:10:00|7318|7312|7316|7310|7319|7313|7316|7310|20
1673518500000|2023-01-12 10:15:00|7315|7309|7314|7308|7317|7311|7314|7308|37
1673518800000|2023-01-12 10:20:00|7313|7307|7319|7313|7321|7315|7312|7306|64
1673519100000|2023-01-12 10:25:00|7318|7312|7317|7311|7319|7313|7315|7309|54
1673519400000|2023-01-12 10:30:00|7316|7310|7319|7313|7321|7315|7316|7310|24
1673519700000|2023-01-12 10:35:00|7318|7312|7317|7311|7321|7315|7317|7311|20
1673520000000|2023-01-12 10:40:00|7315|7309|7316|7310|7316|7310|7314|7308|13
1673520300000|2023-01-12 10:45:00|7318|7312|7322|7316|7325|7319|7318|7312|103
1673520600000|2023-01-12 10:50:00|7323|7317|7324|7318|7327|7321|7322|7316|41
1673520900000|2023-01-12 10:55:00|7323|7317|7322|7316|7326|7320|7322|7316|62
1673521200000|2023-01-12 11:00:00|7324.5|7318.5|7325|7319|7327|7321|7323.5|7317.5|48
1673521500000|2023-01-12 11:05:00|7325.5|7319.5|7325.5|7319.5|7327.5|7321.5|7323|7317|78
1673521800000|2023-01-12 11:10:00|7325|7319|7326.5|7320.5|7327.5|7321.5|7323.5|7317.5|35
1673522100000|2023-01-12 11:15:00|7326|7320|7328.5|7322.5|7329.5|7323.5|7326|7320|44
1673522400000|2023-01-12 11:20:00|7328|7322|7326.5|7320.5|7329.5|7323.5|7326.5|7320.5|81
1673522700000|2023-01-12 11:25:00|7327|7321|7327.5|7321.5|7330|7324|7326.5|7320.5|56
1673523000000|2023-01-12 11:30:00|7328|7322|7330|7324|7330|7324|7327|7321|117
1673523300000|2023-01-12 11:35:00|7329.5|7323.5|7329|7323|7331.5|7325.5|7328.5|7322.5|62
1673523600000|2023-01-12 11:40:00|7328.5|7322.5|7325.5|7319.5|7330.5|7324.5|7325.5|7319.5|8
1673523900000|2023-01-12 11:45:00|7325|7319|7326.5|7320.5|7326.5|7320.5|7323.5|7317.5|114
1673524200000|2023-01-12 11:50:00|7326|7320|7326.5|7320.5|7327.5|7321.5|7325|7319|32
1673524500000|2023-01-12 11:55:00|7326|7320|7328|7322|7328.5|7322.5|7326|7320|57
1673524800000|2023-01-12 12:00:00|7328.5|7322.5|7329.5|7323.5|7331.5|7325.5|7328|7322|96
1673525100000|2023-01-12 12:05:00|7328.5|7322.5|7336.5|7330.5|7336.5|7330.5|7326.5|7320.5|238
1673525400000|2023-01-12 12:10:00|7336|7330|7337|7331|7346|7340|7320.5|7314.5|647
1673525700000|2023-01-12 12:15:00|7336.5|7330.5|7336|7330|7341.5|7335.5|7336|7330|61
1673526000000|2023-01-12 12:20:00|7335.5|7329.5|7334|7328|7336.5|7330.5|7331|7325|42
1673526300000|2023-01-12 12:25:00|7334.5|7328.5|7331.5|7325.5|7334.5|7328.5|7329.5|7323.5|22
1673526600000|2023-01-12 12:30:00|7331|7325|7334|7328|7335.5|7329.5|7330.5|7324.5|47
1673526900000|2023-01-12 12:35:00|7333.5|7327.5|7334.5|7328.5|7335|7329|7331.5|7325.5|23
1673527200000|2023-01-12 12:40:00|7334|7328|7334|7328|7335.5|7329.5|7332.5|7326.5|58
1673527500000|2023-01-12 12:45:00|7333.5|7327.5|7331|7325|7336.5|7330.5|7330.5|7324.5|77
1673527800000|2023-01-12 12:50:00|7330.5|7324.5|7335|7329|7336.5|7330.5|7329.5|7323.5|124
1673528100000|2023-01-12 12:55:00|7334.5|7328.5|7336.5|7330.5|7336.5|7330.5|7329.5|7323.5|89
1673528400000|2023-01-12 13:00:00|7337|7331|7336|7330|7339.5|7333.5|7332.5|7326.5|167
1673528700000|2023-01-12 13:05:00|7336.5|7330.5|7334.5|7328.5|7340|7334|7334.5|7328.5|122
1673529000000|2023-01-12 13:10:00|7334|7328|7339|7333|7339.5|7333.5|7332.5|7326.5|160
1673529300000|2023-01-12 13:15:00|7339.5|7333.5|7342.5|7336.5|7344.5|7338.5|7338|7332|155
1673529600000|2023-01-12 13:20:00|7343|7337|7341.5|7335.5|7343.5|7337.5|7340.5|7334.5|107
1673529900000|2023-01-12 13:25:00|7342|7336|7325.5|7319.5|7351.5|7345.5|7325.5|7319.5|260
1673530200000|2023-01-12 13:30:00|7325|7319|7359|7353|7359|7353|7279.5|7273.5|1054
1673530500000|2023-01-12 13:35:00|7361.5|7355.5|7347.5|7341.5|7382.5|7376.5|7336.5|7330.5|1565
1673530800000|2023-01-12 13:40:00|7348|7342|7331|7325|7354|7348|7330.5|7324.5|665
1673531100000|2023-01-12 13:45:00|7331.5|7325.5|7360|7354|7363.5|7357.5|7331.5|7325.5|521
1673531400000|2023-01-12 13:50:00|7360.5|7354.5|7379|7373|7379.5|7373.5|7359.5|7353.5|381
1673531700000|2023-01-12 13:55:00|7380|7374|7390|7384|7392|7386|7378.5|7372.5|479
1673532000000|2023-01-12 14:00:00|7389.5|7383.5|7384|7378|7390.5|7384.5|7377|7371|665
1673532300000|2023-01-12 14:05:00|7383.5|7377.5|7370.5|7364.5|7384|7378|7370|7364|358
1673532600000|2023-01-12 14:10:00|7371|7365|7353|7347|7371.5|7365.5|7353|7347|214
1673532900000|2023-01-12 14:15:00|7353.5|7347.5|7356|7350|7361.5|7355.5|7348.5|7342.5|139
1673533200000|2023-01-12 14:20:00|7356.5|7350.5|7364|7358|7364.5|7358.5|7349.5|7343.5|96
1673533500000|2023-01-12 14:25:00|7364.5|7358.5|7372|7366|7373|7367|7362|7356|320
1673533800000|2023-01-12 14:30:00|7372.5|7366.5|7358.5|7352.5|7374|7368|7350.5|7344.5|1495
1673534100000|2023-01-12 14:35:00|7358|7352|7339.5|7333.5|7360.5|7354.5|7338.5|7332.5|1615
1673534400000|2023-01-12 14:40:00|7339|7333|7307.5|7301.5|7346|7340|7307.5|7301.5|936
1673534700000|2023-01-12 14:45:00|7308|7302|7308|7302|7324.5|7318.5|7304.5|7298.5|1070
1673535000000|2023-01-12 14:50:00|7307.5|7301.5|7293|7287|7312.5|7306.5|7285|7279|1286
1673535300000|2023-01-12 14:55:00|7292.5|7286.5|7314|7308|7318|7312|7286|7280|817
1673535600000|2023-01-12 15:00:00|7315|7309|7325|7319|7333.5|7327.5|7312.5|7306.5|647
1673535900000|2023-01-12 15:05:00|7324.5|7318.5|7333.5|7327.5|7337|7331|7323|7317|679
1673536200000|2023-01-12 15:10:00|7334.5|7328.5|7347.5|7341.5|7358.5|7352.5|7334.5|7328.5|709
1673536500000|2023-01-12 15:15:00|7347|7341|7349.5|7343.5|7352|7346|7343.5|7337.5|305
1673536800000|2023-01-12 15:20:00|7350|7344|7347.5|7341.5|7354|7348|7339.5|7333.5|449
1673537100000|2023-01-12 15:25:00|7347|7341|7345|7339|7357|7351|7341.5|7335.5|410
1673537400000|2023-01-12 15:30:00|7345.5|7339.5|7344.5|7338.5|7348.5|7342.5|7340|7334|337
1673537700000|2023-01-12 15:35:00|7345|7339|7350|7344|7352.5|7346.5|7345|7339|168
1673538000000|2023-01-12 15:40:00|7350.5|7344.5|7345.5|7339.5|7354.5|7348.5|7340.5|7334.5|310
1673538300000|2023-01-12 15:45:00|7345|7339|7350.5|7344.5|7352.5|7346.5|7341.5|7335.5|246
1673538600000|2023-01-12 15:50:00|7350|7344|7355.5|7349.5|7355.5|7349.5|7346|7340|277
1673538900000|2023-01-12 15:55:00|7354.5|7348.5|7348.5|7342.5|7357|7351|7348.5|7342.5|267
1673539200000|2023-01-12 16:00:00|7348|7342|7344.5|7338.5|7351|7345|7337.5|7331.5|224
1673539500000|2023-01-12 16:05:00|7341|7335|7340.5|7334.5|7350.5|7344.5|7336.5|7330.5|434
1673539800000|2023-01-12 16:10:00|7341.5|7335.5|7349.5|7343.5|7349.5|7343.5|7333|7327|436
1673540100000|2023-01-12 16:15:00|7350|7344|7354.5|7348.5|7355.5|7349.5|7344|7338|166
1673540400000|2023-01-12 16:20:00|7355.5|7349.5|7347.5|7341.5|7359.5|7353.5|7346.5|7340.5|509
1673540700000|2023-01-12 16:25:00|7348|7342|7345.5|7339.5|7348|7342|7340|7334|402
1673541000000|2023-01-12 16:30:00|7346|7340|7340.5|7334.5|7347|7341|7337.5|7331.5|557
1673541300000|2023-01-12 16:35:00|7340|7334|7340|7334|7343.5|7337.5|7336|7330|239
1673541600000|2023-01-12 16:40:00|7339.5|7333.5|7339.5|7333.5|7341.5|7335.5|7335.5|7329.5|266
1673541900000|2023-01-12 16:45:00|7340.5|7334.5|7331.5|7325.5|7341.5|7335.5|7331.5|7325.5|255
1673542200000|2023-01-12 16:50:00|7330.5|7324.5|7330.5|7324.5|7334.5|7328.5|7330|7324|218
1673542500000|2023-01-12 16:55:00|7331|7325|7335|7329|7338.5|7332.5|7330.5|7324.5|392
1673542800000|2023-01-12 17:00:00|7336|7330|7343|7337|7344|7338|7334|7328|209
1673543100000|2023-01-12 17:05:00|7344|7338|7345|7339|7349|7343|7341|7335|310
1673543400000|2023-01-12 17:10:00|7344|7338|7358|7352|7359|7353|7344|7338|361
1673543700000|2023-01-12 17:15:00|7359|7353|7365|7359|7366|7360|7359|7353|243
1673544000000|2023-01-12 17:20:00|7364|7358|7368|7362|7369|7363|7362|7356|164
1673544300000|2023-01-12 17:25:00|7367|7361|7368|7362|7371|7365|7364|7358|188
1673544600000|2023-01-12 17:30:00|7369|7363|7370|7364|7372|7366|7367|7361|197
1673544900000|2023-01-12 17:35:00|7369|7363|7369|7363|7373|7367|7369|7363|149
1673545200000|2023-01-12 17:40:00|7370|7364|7363|7357|7371|7365|7363|7357|167
1673545500000|2023-01-12 17:45:00|7364|7358|7363|7357|7367|7361|7363|7357|84
1673545800000|2023-01-12 17:50:00|7364|7358|7360|7354|7365|7359|7360|7354|146
1673546100000|2023-01-12 17:55:00|7362|7356|7361|7355|7364|7358|7361|7355|59
1673546400000|2023-01-12 18:00:00|7360|7354|7364|7358|7367|7361|7358|7352|138
1673546700000|2023-01-12 18:05:00|7363|7357|7361|7355|7364|7358|7359|7353|97
1673547000000|2023-01-12 18:10:00|7360|7354|7359|7353|7360|7354|7356|7350|107
1673547300000|2023-01-12 18:15:00|7358|7352|7358|7352|7360|7354|7356|7350|92
1673547600000|2023-01-12 18:20:00|7359|7353|7353|7347|7359|7353|7353|7347|129
1673547900000|2023-01-12 18:25:00|7352|7346|7339|7333|7354|7348|7337|7331|264
1673548200000|2023-01-12 18:30:00|7338|7332|7347|7341|7351|7345|7337|7331|324
1673548500000|2023-01-12 18:35:00|7348|7342|7353|7347|7354|7348|7346|7340|114
1673548800000|2023-01-12 18:40:00|7352|7346|7353|7347|7354|7348|7350|7344|64
1673549100000|2023-01-12 18:45:00|7354|7348|7354|7348|7357|7351|7352|7346|79
1673549400000|2023-01-12 18:50:00|7353|7347|7362|7356|7363|7357|7353|7347|121
1673549700000|2023-01-12 18:55:00|7361|7355|7370.3|7352.3|7370.3|7361|7359|7352.3|171
1673550000000|2023-01-12 19:00:00|7370.5|7352.5|7362.3|7344.3|7371.5|7353.5|7361.9|7343.9|3
1673550300000|2023-01-12 19:05:00|7362.4|7344.4|7357.6|7339.6|7363.5|7345.5|7357.2|7339.2|0
1673550600000|2023-01-12 19:10:00|7357.5|7339.5|7368.6|7350.6|7368.8|7350.8|7357.5|7339.5|0
1673550900000|2023-01-12 19:15:00|7368.7|7350.7|7365.9|7347.9|7368.7|7350.7|7362.6|7344.6|0
1673551200000|2023-01-12 19:20:00|7365|7347|7356.4|7338.4|7365|7347|7355.1|7337.1|0
1673551500000|2023-01-12 19:25:00|7356.5|7338.5|7350|7332|7357.1|7339.1|7350|7332|0
1673551800000|2023-01-12 19:30:00|7350.9|7332.9|7354.3|7336.3|7355.6|7337.6|7350.1|7332.1|0
1673552100000|2023-01-12 19:35:00|7354.4|7336.4|7358.7|7340.7|7359.5|7341.5|7354.1|7336.1|0
1673552400000|2023-01-12 19:40:00|7358.8|7340.8|7359.9|7341.9|7362.6|7344.6|7357.8|7339.8|0
1673552700000|2023-01-12 19:45:00|7360|7342|7363.5|7345.5|7365.6|7347.6|7359.9|7341.9|0
1673553000000|2023-01-12 19:50:00|7363.4|7345.4|7358.1|7340.1|7363.4|7345.4|7354.2|7336.2|0
1673553300000|2023-01-12 19:55:00|7358|7340|7363.5|7345.5|7363.5|7345.5|7353.9|7335.9|0
1673553600000|2023-01-12 20:00:00|7363.4|7345.4|7363.3|7345.3|7365.6|7347.6|7359.5|7341.5|0
1673553900000|2023-01-12 20:05:00|7363.4|7345.4|7356.1|7338.1|7363.4|7345.4|7355.9|7337.9|0
1673554200000|2023-01-12 20:10:00|7356.2|7338.2|7352.2|7334.2|7357.1|7339.1|7351|7333|0
1673554500000|2023-01-12 20:15:00|7352.1|7334.1|7352.9|7334.9|7356.4|7338.4|7351.2|7333.2|0
1673554800000|2023-01-12 20:20:00|7353|7335|7358.4|7340.4|7358.6|7340.6|7352.5|7334.5|0
1673555100000|2023-01-12 20:25:00|7358.5|7340.5|7356.9|7338.9|7360.5|7342.5|7356.9|7338.9|0
1673555400000|2023-01-12 20:30:00|7357|7339|7360.4|7342.4|7360.5|7342.5|7356.5|7338.5|0
1673555700000|2023-01-12 20:35:00|7360.3|7342.3|7354.4|7336.4|7360.7|7342.7|7352.5|7334.5|0
1673556000000|2023-01-12 20:40:00|7354.3|7336.3|7353.2|7335.2|7355.9|7337.9|7352.8|7334.8|0
1673556300000|2023-01-12 20:45:00|7353.1|7335.1|7350|7332|7353.1|7335.1|7342.4|7324.4|0
1673556600000|2023-01-12 20:50:00|7350.3|7332.3|7353.1|7335.1|7354.4|7336.4|7348.8|7330.8|0
1673556900000|2023-01-12 20:55:00|7353.2|7335.2|7355.8|7337.8|7360|7342|7353.1|7335.1|0
1673557200000|2023-01-12 21:00:00|7355.6|7337.6|7354.4|7336.4|7357.1|7339.1|7353.2|7335.2|0
1673557500000|2023-01-12 21:05:00|7354.1|7336.1|7357.4|7339.4|7358|7340|7354.1|7336.1|0
1673557800000|2023-01-12 21:10:00|7357.1|7339.1|7357.4|7339.4|7357.7|7339.7|7355.3|7337.3|0
1673558100000|2023-01-12 21:15:00|7357.7|7339.7|7356.5|7338.5|7357.7|7339.7|7356.2|7338.2|0
1673558400000|2023-01-12 21:20:00|7356.6|7338.6|7357.1|7339.1|7357.1|7339.1|7355.9|7337.9|0
1673558700000|2023-01-12 21:25:00|7356.8|7338.8|7356.5|7338.5|7356.8|7338.8|7355.9|7337.9|0
1673559000000|2023-01-12 21:30:00|7356.4|7338.4|7355.6|7337.6|7356.5|7338.5|7355.3|7337.3|0
1673559300000|2023-01-12 21:35:00|7355.9|7337.9|7356.5|7338.5|7357.1|7339.1|7355.9|7337.9|0
1673559600000|2023-01-12 21:40:00|7356.6|7338.6|7355.6|7337.6|7356.8|7338.8|7355.6|7337.6|0
1673559900000|2023-01-12 21:45:00|7355.5|7337.5|7355.6|7337.6|7355.9|7337.9|7355|7337|0
1673560200000|2023-01-12 21:50:00|7355.3|7337.3|7355|7337|7355.9|7337.9|7355|7337|0
1673560500000|2023-01-12 21:55:00|7355.3|7337.3|7346.6|7328.6|7355.3|7337.3|7346.3|7328.3|0
1673560800000|2023-01-12 22:00:00|7346.9|7328.9|7347.3|7329.3|7347.3|7329.3|7346.7|7328.7|0
1673561100000|2023-01-12 22:05:00|7347.4|7329.4|7347.3|7329.3|7347.4|7329.4|7347.3|7329.3|0
1673561700000|2023-01-12 22:15:00|7347|7329|7347.2|7329.2|7347.3|7329.3|7346.7|7328.7|0
1673562000000|2023-01-12 22:20:00|7347.3|7329.3|7347.5|7329.5|7347.5|7329.5|7347.3|7329.3|0
1673562300000|2023-01-12 22:25:00|7347.7|7329.7|7347.6|7329.6|7347.7|7329.7|7347.4|7329.4|0
1673562600000|2023-01-12 22:30:00|7347.8|7329.8|7347.8|7329.8|7347.8|7329.8|7347.8|7329.8|0
1673562900000|2023-01-12 22:35:00|7347.5|7329.5|7347.8|7329.8|7347.8|7329.8|7347.5|7329.5|0
1673563200000|2023-01-12 22:40:00|7347.9|7329.9|7348|7330|7348.3|7330.3|7347.7|7329.7|0
1673563500000|2023-01-12 22:45:00|7347.9|7329.9|7347.9|7329.9|7347.9|7329.9|7347.6|7329.6|0
1673563800000|2023-01-12 22:50:00|7347.8|7329.8|7347.3|7329.3|7347.8|7329.8|7347.1|7329.1|0
1673564100000|2023-01-12 22:55:00|7347|7329|7347.3|7329.3|7347.4|7329.4|7347|7329|0
1673564400000|2023-01-12 23:00:00|7346.8|7328.8|7344.5|7326.5|7347.7|7329.7|7344.2|7326.2|0
1673564700000|2023-01-12 23:05:00|7344.8|7326.8|7345.4|7327.4|7345.7|7327.7|7343.6|7325.6|0
1673565000000|2023-01-12 23:10:00|7345.5|7327.5|7346.6|7328.6|7346.9|7328.9|7345.1|7327.1|0
1673565300000|2023-01-12 23:15:00|7346.9|7328.9|7347.2|7329.2|7347.2|7329.2|7346.6|7328.6|0
1673565600000|2023-01-12 23:20:00|7347.1|7329.1|7347.5|7329.5|7347.8|7329.8|7346.6|7328.6|0
1673565900000|2023-01-12 23:25:00|7347.8|7329.8|7348.1|7330.1|7348.1|7330.1|7346.9|7328.9|0
1673566200000|2023-01-12 23:30:00|7348|7330|7347.8|7329.8|7348.4|7330.4|7346.6|7328.6|0
1673566500000|2023-01-12 23:35:00|7347.7|7329.7|7346.9|7328.9|7347.7|7329.7|7346.7|7328.7|0
1673566800000|2023-01-12 23:40:00|7347|7329|7347.3|7329.3|7347.3|7329.3|7346.3|7328.3|0
1673567100000|2023-01-12 23:45:00|7347.6|7329.6|7347.3|7329.3|7348.5|7330.5|7347.3|7329.3|0
1673567400000|2023-01-12 23:50:00|7347.4|7329.4|7347.9|7329.9|7347.9|7329.9|7347|7329|0
1673567700000|2023-01-12 23:55:00|7347.6|7329.6|7348.8|7330.8|7349.7|7331.7|7347.3|7329.3|0
1673568000000|2023-01-13 00:00:00|7349|7331|7351.2|7333.2|7351.8|7333.8|7348.5|7330.5|0
1673568300000|2023-01-13 00:05:00|7351.4|7333.4|7351.5|7333.5|7352.1|7334.1|7350|7332|0
1673568600000|2023-01-13 00:10:00|7351.2|7333.2|7350.8|7332.8|7351.6|7333.6|7349.1|7331.1|0
1673568900000|2023-01-13 00:15:00|7351|7333|7351.6|7333.6|7352.3|7334.3|7350.4|7332.4|0
1673569200000|2023-01-13 00:20:00|7354.7|7336.7|7356|7338|7356|7338|7354.5|7336.5|0
1673569500000|2023-01-13 00:25:00|7356.1|7338.1|7354.1|7336.1|7356.2|7338.2|7353.6|7335.6|0
1673569800000|2023-01-13 00:30:00|7354.2|7336.2|7353.5|7335.5|7356|7338|7353.3|7335.3|0
1673570100000|2023-01-13 00:35:00|7353.3|7335.3|7353.8|7335.8|7354.4|7336.4|7352.7|7334.7|0
1673570400000|2023-01-13 00:40:00|7353.7|7335.7|7351.8|7333.8|7353.7|7335.7|7350.8|7332.8|0
1673570700000|2023-01-13 00:45:00|7351.9|7333.9|7352.1|7334.1|7352.5|7334.5|7351|7333|0
1673571000000|2023-01-13 00:50:00|7352|7334|7351.5|7333.5|7352.5|7334.5|7351|7333|0
1673571300000|2023-01-13 00:55:00|7351.8|7333.8|7350.8|7332.8|7352.1|7334.1|7350.8|7332.8|0
1673571600000|2023-01-13 01:00:00|7351.1|7333.1|7352.3|7334.3|7352.7|7334.7|7350.6|7332.6|0
1673571900000|2023-01-13 01:05:00|7352.1|7334.1|7357.7|7339.7|7358.7|7340.7|7351.8|7333.8|0
1673572200000|2023-01-13 01:10:00|7357.9|7339.9|7362.5|7344.5|7363.3|7345.3|7357.7|7339.7|0
1673572500000|2023-01-13 01:15:00|7363|7345|7336|7330|7365|7359|7331|7325|1961
1673572800000|2023-01-13 01:20:00|7337|7331|7347|7341|7354|7348|7336|7330|980
1673573100000|2023-01-13 01:25:00|7348|7342|7346|7340|7354|7348|7335|7329|994
1673573400000|2023-01-13 01:30:00|7345|7339|7298|7292|7364|7358|7294|7288|4159
1673573700000|2023-01-13 01:35:00|7300|7294|7315|7309|7317|7311|7291|7285|2458
1673574000000|2023-01-13 01:40:00|7316|7310|7330|7324|7338|7332|7298|7292|1768
1673574300000|2023-01-13 01:45:00|7331|7325|7324|7318|7352|7346|7323|7317|1884
1673574600000|2023-01-13 01:50:00|7323|7317|7350|7344|7350|7344|7315|7309|2201
1673574900000|2023-01-13 01:55:00|7349|7343|7338|7332|7352|7346|7331|7325|1648
1673575200000|2023-01-13 02:00:00|7339|7333|7326|7320|7342|7336|7319|7313|1349
1673575500000|2023-01-13 02:05:00|7327|7321|7306|7300|7327|7321|7306|7300|1387
1673575800000|2023-01-13 02:10:00|7307|7301|7316|7310|7318|7312|7303|7297|1219
1673576100000|2023-01-13 02:15:00|7315|7309|7311.2|7305.2|7321|7315|7297|7291|1719
1673576400000|2023-01-13 02:20:00|7309.2|7303.2|7314.2|7308.2|7324.2|7318.2|7308.2|7302.2|1106
1673576700000|2023-01-13 02:25:00|7312.2|7306.2|7312.2|7306.2|7322.2|7316.2|7302.2|7296.2|1375
1673577000000|2023-01-13 02:30:00|7311.2|7305.2|7343.2|7337.2|7344.2|7338.2|7305.2|7299.2|1643
1673577300000|2023-01-13 02:35:00|7342.2|7336.2|7322.2|7316.2|7346.2|7340.2|7322.2|7316.2|1170
1673577600000|2023-01-13 02:40:00|7321.2|7315.2|7310.2|7304.2|7326.2|7320.2|7309.2|7303.2|790
1673577900000|2023-01-13 02:45:00|7309.2|7303.2|7305.2|7299.2|7313.2|7307.2|7298.2|7292.2|791
1673578200000|2023-01-13 02:50:00|7304.2|7298.2|7316.2|7310.2|7318.2|7312.2|7299.2|7293.2|693
1673578500000|2023-01-13 02:55:00|7317.2|7311.2|7314.2|7308.2|7323.2|7317.2|7309.2|7303.2|721
1673578800000|2023-01-13 03:00:00|7313.2|7307.2|7315.2|7309.2|7317.2|7311.2|7308.2|7302.2|606
1673579100000|2023-01-13 03:05:00|7316.2|7310.2|7317.2|7311.2|7323.2|7317.2|7310.2|7304.2|610
1673579400000|2023-01-13 03:10:00|7316.2|7310.2|7323.2|7317.2|7324.2|7318.2|7308.2|7302.2|526
1673579700000|2023-01-13 03:15:00|7322.2|7316.2|7330.2|7324.2|7330.2|7324.2|7322.2|7316.2|783
1673580000000|2023-01-13 03:20:00|7331.2|7325.2|7321.2|7315.2|7332.2|7326.2|7321.2|7315.2|564
1673580300000|2023-01-13 03:25:00|7320.2|7314.2|7329.2|7323.2|7329.2|7323.2|7319.2|7313.2|470
1673580600000|2023-01-13 03:30:00|7330.2|7324.2|7322.2|7316.2|7331.2|7325.2|7319.2|7313.2|468
1673580900000|2023-01-13 03:35:00|7323.2|7317.2|7321.2|7315.2|7325.2|7319.2|7317.2|7311.2|604
1673581200000|2023-01-13 03:40:00|7320.2|7314.2|7326.2|7320.2|7329.2|7323.2|7320.2|7314.2|449
1673581500000|2023-01-13 03:45:00|7325.2|7319.2|7324.2|7318.2|7328.2|7322.2|7321.2|7315.2|573
1673581800000|2023-01-13 03:50:00|7325.2|7319.2|7329.2|7323.2|7330.2|7324.2|7322.2|7316.2|481
1673582100000|2023-01-13 03:55:00|7330.2|7324.2|7336.2|7330.2|7338.2|7332.2|7328.2|7322.2|462
1673582400000|2023-01-13 04:00:00|7341.3|7323.3|7340.9|7322.9|7341.6|7323.6|7340.4|7322.4|1
1673582700000|2023-01-13 04:05:00|7341.1|7323.1|7342.7|7324.7|7342.7|7324.7|7340.9|7322.9|0
1673583000000|2023-01-13 04:10:00|7342.4|7324.4|7341.9|7323.9|7342.7|7324.7|7341.7|7323.7|0
1673583300000|2023-01-13 04:15:00|7342|7324|7341.6|7323.6|7342.7|7324.7|7341.6|7323.6|0
1673583600000|2023-01-13 04:20:00|7341.5|7323.5|7342.5|7324.5|7342.8|7324.8|7341.5|7323.5|0
1673583900000|2023-01-13 04:25:00|7342.7|7324.7|7342.1|7324.1|7342.8|7324.8|7342.1|7324.1|0
1673584200000|2023-01-13 04:30:00|7342|7324|7342.5|7324.5|7342.7|7324.7|7341.9|7323.9|0
1673584500000|2023-01-13 04:35:00|7342.3|7324.3|7342.4|7324.4|7342.4|7324.4|7341.6|7323.6|0
1673584800000|2023-01-13 04:40:00|7342.1|7324.1|7342.1|7324.1|7342.5|7324.5|7341.5|7323.5|0
1673585100000|2023-01-13 04:45:00|7341.9|7323.9|7341.1|7323.1|7342.1|7324.1|7341.1|7323.1|0
1673585400000|2023-01-13 04:50:00|7341.4|7323.4|7341.3|7323.3|7342|7324|7340.8|7322.8|0
1673585700000|2023-01-13 04:55:00|7341.4|7323.4|7341.3|7323.3|7341.9|7323.9|7340.8|7322.8|0
1673586000000|2023-01-13 05:00:00|7342|7324|7354.2|7348.2|7359.2|7353.2|7327.2|7321.2|2203
1673586300000|2023-01-13 05:05:00|7353.2|7347.2|7344.2|7338.2|7357.2|7351.2|7335.2|7329.2|948
1673586600000|2023-01-13 05:10:00|7342.2|7336.2|7336.2|7330.2|7342.2|7336.2|7330.2|7324.2|706
1673586900000|2023-01-13 05:15:00|7334.2|7328.2|7338.2|7332.2|7341.2|7335.2|7331.2|7325.2|562
1673587200000|2023-01-13 05:20:00|7339.2|7333.2|7335.2|7329.2|7347.2|7341.2|7335.2|7329.2|811
1673587500000|2023-01-13 05:25:00|7334.2|7328.2|7323.2|7317.2|7335.2|7329.2|7316.2|7310.2|930
1673587800000|2023-01-13 05:30:00|7322.2|7316.2|7315.2|7309.2|7326.2|7320.2|7309.2|7303.2|1142
1673588100000|2023-01-13 05:35:00|7316.2|7310.2|7314.2|7308.2|7323.2|7317.2|7314.2|7308.2|484
1673588400000|2023-01-13 05:40:00|7315.2|7309.2|7333.2|7327.2|7334.2|7328.2|7315.2|7309.2|811
1673588700000|2023-01-13 05:45:00|7332.2|7326.2|7333.2|7327.2|7336.2|7330.2|7329.2|7323.2|710
1673589000000|2023-01-13 05:50:00|7334.2|7328.2|7343.2|7337.2|7348.2|7342.2|7334.2|7328.2|1216
1673589300000|2023-01-13 05:55:00|7344.2|7338.2|7340.2|7334.2|7349.2|7343.2|7340.2|7334.2|1031
1673589600000|2023-01-13 06:00:00|7339.2|7333.2|7355.2|7349.2|7356.2|7350.2|7336.2|7330.2|1454
1673589900000|2023-01-13 06:05:00|7356.2|7350.2|7369.2|7363.2|7372.2|7366.2|7349.2|7343.2|1873
1673590200000|2023-01-13 06:10:00|7370.2|7364.2|7359.2|7353.2|7375.2|7369.2|7354.2|7348.2|1310
1673590500000|2023-01-13 06:15:00|7358.2|7352.2|7351.2|7345.2|7361.2|7355.2|7351.2|7345.2|1008
1673590800000|2023-01-13 06:20:00|7350.2|7344.2|7355.2|7349.2|7355.2|7349.2|7345.2|7339.2|759
1673591100000|2023-01-13 06:25:00|7354.2|7348.2|7358.2|7352.2|7361.2|7355.2|7352.2|7346.2|826
1673591400000|2023-01-13 06:30:00|7357.2|7351.2|7369.2|7363.2|7371.2|7365.2|7348.2|7342.2|995
1673591700000|2023-01-13 06:35:00|7370.2|7364.2|7377.2|7371.2|7377.2|7371.2|7363.2|7357.2|1409
1673592000000|2023-01-13 06:40:00|7376.2|7370.2|7372.2|7366.2|7384.2|7378.2|7368.2|7362.2|2924
1673592300000|2023-01-13 06:45:00|7374.2|7368.2|7368.2|7362.2|7375.2|7369.2|7366.2|7360.2|1364
1673592600000|2023-01-13 06:50:00|7367.2|7361.2|7383.2|7377.2|7386.2|7380.2|7365.2|7359.2|2749
1673592900000|2023-01-13 06:55:00|7382.2|7376.2|7389.2|7383.2|7392.2|7386.2|7382.2|7376.2|1484
1673593200000|2023-01-13 07:00:00|7388.2|7382.2|7381.2|7375.2|7388.2|7382.2|7378.2|7372.2|1121
1673593500000|2023-01-13 07:05:00|7380.2|7374.2|7389.2|7383.2|7393.2|7387.2|7374.2|7368.2|1001
1673593800000|2023-01-13 07:10:00|7388.2|7382.2|7384.2|7378.2|7394.2|7388.2|7384.2|7378.2|882
1673594100000|2023-01-13 07:15:00|7383.2|7377.2|7387.2|7381.2|7390.2|7384.2|7380.2|7374.2|825
1673594400000|2023-01-13 07:20:00|7386.2|7380.2|7402.2|7396.2|7402.2|7396.2|7385.2|7379.2|1208
1673594700000|2023-01-13 07:25:00|7401.2|7395.2|7393.2|7387.2|7402.2|7396.2|7391.2|7385.2|1421
1673595000000|2023-01-13 07:30:00|7392.2|7386.2|7394.2|7388.2|7398.2|7392.2|7391.2|7385.2|1343
1673595300000|2023-01-13 07:35:00|7393.2|7387.2|7402.2|7396.2|7402.2|7396.2|7392.2|7386.2|960
1673595600000|2023-01-13 07:40:00|7401.2|7395.2|7402.2|7396.2|7402.2|7396.2|7395.2|7389.2|920
1673595900000|2023-01-13 07:45:00|7403.2|7397.2|7410.2|7404.2|7412.2|7406.2|7403.2|7397.2|917
1673596200000|2023-01-13 07:50:00|7411.2|7405.2|7412.2|7406.2|7420.2|7414.2|7410.2|7404.2|1865
1673596500000|2023-01-13 07:55:00|7411.2|7405.2|7407.2|7401.2|7412.2|7406.2|7403.2|7397.2|2391
1673596800000|2023-01-13 08:00:00|7406.2|7400.2|7401.2|7395.2|7407.2|7401.2|7394.2|7388.2|3503
1673597100000|2023-01-13 08:05:00|7400.2|7394.2|7400.2|7394.2|7403.2|7397.2|7393.2|7387.2|2640
1673597400000|2023-01-13 08:10:00|7399.2|7393.2|7402.2|7396.2|7406.2|7400.2|7396.2|7390.2|2639
1673597700000|2023-01-13 08:15:00|7401.2|7395.2|7402.2|7396.2|7404.2|7398.2|7396.2|7390.2|1291
1673598000000|2023-01-13 08:20:00|7401.2|7395.2|7404.2|7398.2|7406.2|7400.2|7399.2|7393.2|4854
1673598300000|2023-01-13 08:25:00|7405.2|7399.2|7399.2|7393.2|7405.2|7399.2|7398.2|7392.2|2529
1673598600000|2023-01-13 08:30:00|7404.9|7386.9|7405.3|7387.3|7408.3|7390.3|7404.5|7386.5|0
1673598900000|2023-01-13 08:35:00|7405.6|7387.6|7406.4|7388.4|7407.1|7389.1|7404.1|7386.1|0
1673599200000|2023-01-13 08:40:00|7406.1|7388.1|7406.2|7388.2|7408.2|7390.2|7406|7388|0
1673599500000|2023-01-13 08:45:00|7406.5|7388.5|7407.2|7389.2|7410.4|7392.4|7406.5|7388.5|0
1673599800000|2023-01-13 08:50:00|7406.9|7388.9|7407.7|7389.7|7408.2|7390.2|7405.9|7387.9|0
1673600100000|2023-01-13 08:55:00|7407.9|7389.9|7409.5|7391.5|7410.1|7392.1|7406.3|7388.3|0
1673600400000|2023-01-13 09:00:00|7409.8|7391.8|7411.3|7393.3|7411.3|7393.3|7407|7389|0
1673600700000|2023-01-13 09:05:00|7411.2|7393.2|7412.1|7394.1|7412.4|7394.4|7410.9|7392.9|0
1673601000000|2023-01-13 09:10:00|7412.4|7394.4|7414.1|7396.1|7414.1|7396.1|7412|7394|0
1673601300000|2023-01-13 09:15:00|7409.2|7403.2|7397.2|7391.2|7410.2|7404.2|7393.2|7387.2|312
1673601600000|2023-01-13 09:20:00|7396.2|7390.2|7392.2|7386.2|7402.2|7396.2|7391.2|7385.2|298
1673601900000|2023-01-13 09:25:00|7391.2|7385.2|7389.2|7383.2|7394.2|7388.2|7388.2|7382.2|253
1673602200000|2023-01-13 09:30:00|7388.2|7382.2|7394.2|7388.2|7395.2|7389.2|7388.2|7382.2|189
1673602500000|2023-01-13 09:35:00|7395.2|7389.2|7396.2|7390.2|7398.2|7392.2|7395.2|7389.2|99
1673602800000|2023-01-13 09:40:00|7395.2|7389.2|7397.2|7391.2|7401.2|7395.2|7395.2|7389.2|55
1673603100000|2023-01-13 09:45:00|7396.2|7390.2|7398.2|7392.2|7403.2|7397.2|7396.2|7390.2|61
1673603400000|2023-01-13 09:50:00|7399.2|7393.2|7402.2|7396.2|7403.2|7397.2|7398.2|7392.2|56
1673603700000|2023-01-13 09:55:00|7400.2|7394.2|7401.2|7395.2|7405.2|7399.2|7400.2|7394.2|74
1673604000000|2023-01-13 10:00:00|7400.2|7394.2|7400.2|7394.2|7405.2|7399.2|7398.2|7392.2|123
1673604300000|2023-01-13 10:05:00|7401.2|7395.2|7400.2|7394.2|7401.2|7395.2|7400.2|7394.2|30
1673604600000|2023-01-13 10:10:00|7401.2|7395.2|7401.2|7395.2|7402.2|7396.2|7399.2|7393.2|57
1673604900000|2023-01-13 10:15:00|7400.2|7394.2|7397.2|7391.2|7400.2|7394.2|7396.2|7390.2|127
1673605200000|2023-01-13 10:20:00|7396.2|7390.2|7394.2|7388.2|7396.2|7390.2|7394.2|7388.2|35
1673605500000|2023-01-13 10:25:00|7395.2|7389.2|7397.2|7391.2|7397.2|7391.2|7394.2|7388.2|46
1673605800000|2023-01-13 10:30:00|7398.2|7392.2|7401.2|7395.2|7401.2|7395.2|7396.2|7390.2|25
1673606100000|2023-01-13 10:35:00|7402.2|7396.2|7406.2|7400.2|7407.2|7401.2|7401.2|7395.2|206
1673606400000|2023-01-13 10:40:00|7407.2|7401.2|7410.2|7404.2|7411.2|7405.2|7407.2|7401.2|110
1673606700000|2023-01-13 10:45:00|7409.2|7403.2|7408.2|7402.2|7410.2|7404.2|7405.2|7399.2|67
1673607000000|2023-01-13 10:50:00|7407.2|7401.2|7404.2|7398.2|7407.2|7401.2|7403.2|7397.2|192
1673607300000|2023-01-13 10:55:00|7403.2|7397.2|7405.2|7399.2|7406.2|7400.2|7403.2|7397.2|31
1673607600000|2023-01-13 11:00:00|7404.7|7398.7|7397.2|7391.2|7405.2|7399.2|7395.7|7389.7|81
1673607900000|2023-01-13 11:05:00|7396.7|7390.7|7399.2|7393.2|7400.2|7394.2|7395.7|7389.7|54
1673608200000|2023-01-13 11:10:00|7399.7|7393.7|7402.2|7396.2|7402.7|7396.7|7398.2|7392.2|20
1673608500000|2023-01-13 11:15:00|7402.7|7396.7|7400.7|7394.7|7404.7|7398.7|7398.7|7392.7|98
1673608800000|2023-01-13 11:20:00|7401.2|7395.2|7403.2|7397.2|7403.7|7397.7|7398.7|7392.7|125
1673609100000|2023-01-13 11:25:00|7402.7|7396.7|7394.2|7388.2|7402.7|7396.7|7392.2|7386.2|214
1673609400000|2023-01-13 11:30:00|7394.7|7388.7|7388.7|7382.7|7395.2|7389.2|7388.2|7382.2|114
1673609700000|2023-01-13 11:35:00|7389.2|7383.2|7383.7|7377.7|7390.2|7384.2|7382.2|7376.2|133
1673610000000|2023-01-13 11:40:00|7383.2|7377.2|7386.7|7380.7|7386.7|7380.7|7382.7|7376.7|119
1673610300000|2023-01-13 11:45:00|7386.2|7380.2|7386.2|7380.2|7389.7|7383.7|7383.2|7377.2|76
1673610600000|2023-01-13 11:50:00|7385.7|7379.7|7381.7|7375.7|7387.2|7381.2|7380.2|7374.2|16
1673610900000|2023-01-13 11:55:00|7381.2|7375.2|7385.2|7379.2|7386.2|7380.2|7381.2|7375.2|48
1673611200000|2023-01-13 12:00:00|7385.7|7379.7|7387.2|7381.2|7388.2|7382.2|7384.7|7378.7|20
1673611500000|2023-01-13 12:05:00|7387.7|7381.7|7383.2|7377.2|7388.2|7382.2|7381.7|7375.7|16
1673611800000|2023-01-13 12:10:00|7382.7|7376.7|7383.7|7377.7|7383.7|7377.7|7376.7|7370.7|139
1673612100000|2023-01-13 12:15:00|7383.2|7377.2|7383.2|7377.2|7385.2|7379.2|7381.2|7375.2|35
1673612400000|2023-01-13 12:20:00|7382.7|7376.7|7375.2|7369.2|7382.7|7376.7|7374.7|7368.7|89
1673612700000|2023-01-13 12:25:00|7374.7|7368.7|7372.2|7366.2|7375.2|7369.2|7370.2|7364.2|73
1673613000000|2023-01-13 12:30:00|7371.7|7365.7|7371.2|7365.2|7375.7|7369.7|7365.7|7359.7|136
1673613300000|2023-01-13 12:35:00|7370.7|7364.7|7368.7|7362.7|7371.7|7365.7|7367.7|7361.7|41
1673613600000|2023-01-13 12:40:00|7369.2|7363.2|7365.7|7359.7|7370.7|7364.7|7364.7|7358.7|265
1673613900000|2023-01-13 12:45:00|7366.2|7360.2|7367.7|7361.7|7369.7|7363.7|7364.7|7358.7|22
1673614200000|2023-01-13 12:50:00|7368.2|7362.2|7363.7|7357.7|7368.2|7362.2|7362.7|7356.7|70
1673614500000|2023-01-13 12:55:00|7364.2|7358.2|7363.2|7357.2|7364.2|7358.2|7360.7|7354.7|54
1673614800000|2023-01-13 13:00:00|7363.7|7357.7|7365.7|7359.7|7370.2|7364.2|7363.2|7357.2|124
1673615100000|2023-01-13 13:05:00|7366.2|7360.2|7363.2|7357.2|7367.2|7361.2|7362.2|7356.2|148
1673615400000|2023-01-13 13:10:00|7362.7|7356.7|7367.7|7361.7|7370.2|7364.2|7362.7|7356.7|68
1673615700000|2023-01-13 13:15:00|7367.2|7361.2|7371.7|7365.7|7372.7|7366.7|7365.2|7359.2|60
1673616000000|2023-01-13 13:20:00|7371.2|7365.2|7377.2|7371.2|7377.7|7371.7|7370.2|7364.2|65
1673616300000|2023-01-13 13:25:00|7377.7|7371.7|7374.7|7368.7|7379.7|7373.7|7373.7|7367.7|179
1673616600000|2023-01-13 13:30:00|7374.2|7368.2|7371.2|7365.2|7374.7|7368.7|7368.7|7362.7|71
1673616900000|2023-01-13 13:35:00|7370.7|7364.7|7377.2|7371.2|7377.7|7371.7|7370.2|7364.2|23
1673617200000|2023-01-13 13:40:00|7376.7|7370.7|7382.7|7376.7|7385.7|7379.7|7376.7|7370.7|437
1673617500000|2023-01-13 13:45:00|7382.2|7376.2|7378.7|7372.7|7382.7|7376.7|7374.7|7368.7|105
1673617800000|2023-01-13 13:50:00|7378.2|7372.2|7375.2|7369.2|7383.7|7377.7|7374.2|7368.2|63
1673618100000|2023-01-13 13:55:00|7375.7|7369.7|7377.2|7371.2|7377.2|7371.2|7374.2|7368.2|9
1673618400000|2023-01-13 14:00:00|7377.7|7371.7|7369.7|7363.7|7378.7|7372.7|7368.2|7362.2|11
1673618700000|2023-01-13 14:05:00|7369.2|7363.2|7375.2|7369.2|7377.7|7371.7|7368.7|7362.7|16
1673619000000|2023-01-13 14:10:00|7374.7|7368.7|7380.2|7374.2|7381.2|7375.2|7373.7|7367.7|77
1673619300000|2023-01-13 14:15:00|7379.7|7373.7|7380.2|7374.2|7381.2|7375.2|7372.7|7366.7|144
1673619600000|2023-01-13 14:20:00|7379.7|7373.7|7380.2|7374.2|7383.7|7377.7|7379.2|7373.2|166
1673619900000|2023-01-13 14:25:00|7380.7|7374.7|7384.2|7378.2|7384.7|7378.7|7379.2|7373.2|78
1673620200000|2023-01-13 14:30:00|7384.7|7378.7|7432.2|7426.2|7432.7|7426.7|7384.7|7378.7|1201
1673620500000|2023-01-13 14:35:00|7432.7|7426.7|7424.7|7418.7|7449.7|7443.7|7416.7|7410.7|1521
1673620800000|2023-01-13 14:40:00|7425.2|7419.2|7417.7|7411.7|7434.7|7428.7|7411.7|7405.7|878
1673621100000|2023-01-13 14:45:00|7418.2|7412.2|7417.2|7411.2|7420.2|7414.2|7406.7|7400.7|1004
1673621400000|2023-01-13 14:50:00|7418.2|7412.2|7414.2|7408.2|7427.7|7421.7|7413.7|7407.7|573
1673621700000|2023-01-13 14:55:00|7414.7|7408.7|7407.7|7401.7|7418.7|7412.7|7404.7|7398.7|288
1673622000000|2023-01-13 15:00:00|7405.2|7399.2|7405.2|7399.2|7415.2|7409.2|7400.7|7394.7|507
1673622300000|2023-01-13 15:05:00|7404.7|7398.7|7404.7|7398.7|7418.7|7412.7|7401.2|7395.2|135
1673622600000|2023-01-13 15:10:00|7405.2|7399.2|7409.2|7403.2|7412.2|7406.2|7403.7|7397.7|291
1673622900000|2023-01-13 15:15:00|7409.7|7403.7|7415.7|7409.7|7417.7|7411.7|7409.2|7403.2|218
1673623200000|2023-01-13 15:20:00|7416.2|7410.2|7414.2|7408.2|7427.2|7421.2|7411.7|7405.7|323
1673623500000|2023-01-13 15:25:00|7414.7|7408.7|7416.2|7410.2|7418.2|7412.2|7410.7|7404.7|291
1673623800000|2023-01-13 15:30:00|7415.7|7409.7|7398.2|7392.2|7420.2|7414.2|7398.2|7392.2|216
1673624100000|2023-01-13 15:35:00|7398.7|7392.7|7402.2|7396.2|7406.2|7400.2|7398.2|7392.2|305
1673624400000|2023-01-13 15:40:00|7403.2|7397.2|7404.7|7398.7|7406.7|7400.7|7400.2|7394.2|184
1673624700000|2023-01-13 15:45:00|7405.2|7399.2|7414.7|7408.7|7414.7|7408.7|7401.7|7395.7|184
1673625000000|2023-01-13 15:50:00|7414.2|7408.2|7406.2|7400.2|7414.7|7408.7|7404.7|7398.7|177
1673625300000|2023-01-13 15:55:00|7406.7|7400.7|7396.2|7390.2|7407.7|7401.7|7395.7|7389.7|280
1673625600000|2023-01-13 16:00:00|7395.7|7389.7|7394.7|7388.7|7397.7|7391.7|7386.7|7380.7|314
1673625900000|2023-01-13 16:05:00|7394.2|7388.2|7385.2|7379.2|7395.2|7389.2|7384.7|7378.7|312
1673626200000|2023-01-13 16:10:00|7384.7|7378.7|7378.7|7372.7|7385.2|7379.2|7375.7|7369.7|362
1673626500000|2023-01-13 16:15:00|7378.2|7372.2|7384.7|7378.7|7384.7|7378.7|7375.2|7369.2|217
1673626800000|2023-01-13 16:20:00|7384.2|7378.2|7389.2|7383.2|7392.2|7386.2|7383.7|7377.7|366
1673627100000|2023-01-13 16:25:00|7388.7|7382.7|7389.2|7383.2|7391.7|7385.7|7384.7|7378.7|488
1673627400000|2023-01-13 16:30:00|7389.7|7383.7|7383.7|7377.7|7390.7|7384.7|7382.7|7376.7|302
1673627700000|2023-01-13 16:35:00|7383.2|7377.2|7386.7|7380.7|7388.2|7382.2|7380.7|7374.7|232
1673628000000|2023-01-13 16:40:00|7387.2|7381.2|7392.7|7386.7|7393.7|7387.7|7386.7|7380.7|86
1673628300000|2023-01-13 16:45:00|7392.2|7386.2|7388.7|7382.7|7392.7|7386.7|7385.7|7379.7|63
1673628600000|2023-01-13 16:50:00|7388.2|7382.2|7390.7|7384.7|7391.7|7385.7|7385.7|7379.7|100
1673628900000|2023-01-13 16:55:00|7390.2|7384.2|7387.2|7381.2|7393.7|7387.7|7384.7|7378.7|215
1673629200000|2023-01-13 17:00:00|7388.2|7382.2|7387.2|7381.2|7390.2|7384.2|7386.2|7380.2|81
1673629500000|2023-01-13 17:05:00|7386.2|7380.2|7391.2|7385.2|7391.2|7385.2|7386.2|7380.2|57
1673629800000|2023-01-13 17:10:00|7392.2|7386.2|7398.2|7392.2|7400.2|7394.2|7391.2|7385.2|93
1673630100000|2023-01-13 17:15:00|7399.2|7393.2|7402.2|7396.2|7405.2|7399.2|7398.2|7392.2|87
1673630400000|2023-01-13 17:20:00|7403.2|7397.2|7399.2|7393.2|7404.2|7398.2|7399.2|7393.2|94
1673630700000|2023-01-13 17:25:00|7401.2|7395.2|7402.2|7396.2|7404.2|7398.2|7401.2|7395.2|49
1673631000000|2023-01-13 17:30:00|7401.2|7395.2|7403.2|7397.2|7404.2|7398.2|7398.2|7392.2|130
1673631300000|2023-01-13 17:35:00|7402.2|7396.2|7404.2|7398.2|7404.2|7398.2|7402.2|7396.2|42
1673631600000|2023-01-13 17:40:00|7403.2|7397.2|7410.2|7404.2|7410.2|7404.2|7402.2|7396.2|126
1673631900000|2023-01-13 17:45:00|7411.2|7405.2|7412.2|7406.2|7413.2|7407.2|7410.2|7404.2|98
1673632200000|2023-01-13 17:50:00|7413.2|7407.2|7413.2|7407.2|7415.2|7409.2|7411.2|7405.2|98
1673632500000|2023-01-13 17:55:00|7415.2|7409.2|7418.2|7412.2|7418.2|7412.2|7414.2|7408.2|54
1673632800000|2023-01-13 18:00:00|7417.2|7411.2|7417.2|7411.2|7418.2|7412.2|7414.2|7408.2|76
1673633100000|2023-01-13 18:05:00|7413.2|7407.2|7416.2|7410.2|7417.2|7411.2|7412.2|7406.2|38
1673633400000|2023-01-13 18:10:00|7418.2|7412.2|7422.2|7416.2|7422.2|7416.2|7418.2|7412.2|143
1673633700000|2023-01-13 18:15:00|7421.2|7415.2|7416.2|7410.2|7422.2|7416.2|7416.2|7410.2|51
1673634000000|2023-01-13 18:20:00|7415.2|7409.2|7416.2|7410.2|7418.2|7412.2|7412.2|7406.2|101
1673634300000|2023-01-13 18:25:00|7415.2|7409.2|7417.2|7411.2|7419.2|7413.2|7415.2|7409.2|144
1673634600000|2023-01-13 18:30:00|7416.2|7410.2|7418.2|7412.2|7418.2|7412.2|7414.2|7408.2|88
1673634900000|2023-01-13 18:35:00|7419.2|7413.2|7420.2|7414.2|7420.2|7414.2|7415.2|7409.2|63
1673635200000|2023-01-13 18:40:00|7421.2|7415.2|7425.2|7419.2|7426.2|7420.2|7421.2|7415.2|64
1673635500000|2023-01-13 18:45:00|7424.2|7418.2|7424.2|7418.2|7426.2|7420.2|7422.2|7416.2|78
1673635800000|2023-01-13 18:50:00|7423.2|7417.2|7427.2|7421.2|7429.2|7423.2|7422.2|7416.2|93
1673636100000|2023-01-13 18:55:00|7428.2|7422.2|7429.4|7411.4|7429.5|7423.2|7411.2|7405.2|280
1673636400000|2023-01-13 19:00:00|7429.5|7411.5|7431.7|7413.7|7434.3|7416.3|7428.4|7410.4|0
1673636700000|2023-01-13 19:05:00|7431.6|7413.6|7430.1|7412.1|7433.8|7415.8|7430.1|7412.1|0
1673637000000|2023-01-13 19:10:00|7430.2|7412.2|7431.7|7413.7|7431.9|7413.9|7430.1|7412.1|0
1673637300000|2023-01-13 19:15:00|7431.8|7413.8|7434|7416|7436.2|7418.2|7430.5|7412.5|0
1673637600000|2023-01-13 19:20:00|7434.1|7416.1|7434.7|7416.7|7434.7|7416.7|7430.1|7412.1|0
1673637900000|2023-01-13 19:25:00|7434.8|7416.8|7432.8|7414.8|7434.8|7416.8|7431.7|7413.7|0
1673638200000|2023-01-13 19:30:00|7432.9|7414.9|7432.5|7414.5|7435.2|7417.2|7432.5|7414.5|0
1673638500000|2023-01-13 19:35:00|7432.6|7414.6|7434.7|7416.7|7434.9|7416.9|7430.1|7412.1|0
1673638800000|2023-01-13 19:40:00|7433.9|7415.9|7433.5|7415.5|7433.9|7415.9|7432.2|7414.2|0
1673639100000|2023-01-13 19:45:00|7433.6|7415.6|7429.5|7411.5|7435|7417|7429.3|7411.3|0
1673639400000|2023-01-13 19:50:00|7429.3|7411.3|7429.5|7411.5|7431.1|7413.1|7427.8|7409.8|0
1673639700000|2023-01-13 19:55:00|7429.4|7411.4|7433.7|7415.7|7435.4|7417.4|7429.2|7411.2|0
1673640000000|2023-01-13 20:00:00|7433.8|7415.8|7430.3|7412.3|7434|7416|7428.8|7410.8|0
1673640300000|2023-01-13 20:05:00|7430.2|7412.2|7430.3|7412.3|7430.9|7412.9|7429|7411|0
1673640600000|2023-01-13 20:10:00|7430.4|7412.4|7429.1|7411.1|7430.9|7412.9|7427.4|7409.4|0
1673640900000|2023-01-13 20:15:00|7429.2|7411.2|7432.2|7414.2|7432.3|7414.3|7428.3|7410.3|0
1673641200000|2023-01-13 20:20:00|7432.1|7414.1|7433.5|7415.5|7434.3|7416.3|7432|7414|0
1673641500000|2023-01-13 20:25:00|7433.6|7415.6|7435.8|7417.8|7435.8|7417.8|7432.8|7414.8|0
1673641800000|2023-01-13 20:30:00|7435.9|7417.9|7435.6|7417.6|7436|7418|7434.4|7416.4|0
1673642100000|2023-01-13 20:35:00|7435.7|7417.7|7440.9|7422.9|7440.9|7422.9|7435.6|7417.6|0
1673642400000|2023-01-13 20:40:00|7440.8|7422.8|7440.8|7422.8|7441.2|7423.2|7438.8|7420.8|0
1673642700000|2023-01-13 20:45:00|7440.7|7422.7|7441.8|7423.8|7443|7425|7439.3|7421.3|0
1673643000000|2023-01-13 20:50:00|7441.5|7423.5|7445.5|7427.5|7445.9|7427.9|7440.1|7422.1|0
1673643300000|2023-01-13 20:55:00|7445.7|7427.7|7446.9|7428.9|7449.1|7431.1|7445.6|7427.6|0
1673643600000|2023-01-13 21:00:00|7446.3|7428.3|7443|7425|7447.8|7429.8|7443|7425|0
1673643900000|2023-01-13 21:05:00|7442.9|7424.9|7443.9|7425.9|7443.9|7425.9|7442.1|7424.1|0
1673644200000|2023-01-13 21:10:00|7443.7|7425.7|7443.6|7425.6|7443.7|7425.7|7442.4|7424.4|0
1673644500000|2023-01-13 21:15:00|7443.9|7425.9|7443.3|7425.3|7443.9|7425.9|7443|7425|0
1673644800000|2023-01-13 21:20:00|7443.1|7425.1|7444.8|7426.8|7444.8|7426.8|7443|7425|0
1673645100000|2023-01-13 21:25:00|7445.1|7427.1|7446.6|7428.6|7446.9|7428.9|7445.1|7427.1|0
1673645400000|2023-01-13 21:30:00|7446.9|7428.9|7447.3|7429.3|7448.1|7430.1|7446.6|7428.6|0
1673645700000|2023-01-13 21:35:00|7447.5|7429.5|7447.8|7429.8|7448.1|7430.1|7447.5|7429.5|0
1673646000000|2023-01-13 21:40:00|7448|7430|7447.8|7429.8|7448.1|7430.1|7447.6|7429.6|0
1673646300000|2023-01-13 21:45:00|7448.1|7430.1|7448.4|7430.4|7448.8|7430.8|7447.8|7429.8|0
1673646600000|2023-01-13 21:50:00|7448.7|7430.7|7448.6|7430.6|7448.8|7430.8|7448.4|7430.4|0
1673646900000|2023-01-13 21:55:00|7448.3|7430.3|7447.8|7429.8|7448.6|7430.6|7447.2|7429.2|0
1673823600000|2023-01-15 23:00:00|7449.2|7431.2|7444.7|7426.7|7449.3|7431.3|7444.5|7426.5|0
1673823900000|2023-01-15 23:05:00|7444.6|7426.6|7443.6|7425.6|7445.1|7427.1|7442.7|7424.7|0
1673824200000|2023-01-15 23:10:00|7443.5|7425.5|7440.2|7422.2|7443.5|7425.5|7439.3|7421.3|0
1673824500000|2023-01-15 23:15:00|7440.4|7422.4|7441.2|7423.2|7441.7|7423.7|7440.2|7422.2|0
1673824800000|2023-01-15 23:20:00|7440.9|7422.9|7439.7|7421.7|7442.1|7424.1|7439.1|7421.1|0
1673825100000|2023-01-15 23:25:00|7439.9|7421.9|7439.3|7421.3|7440.2|7422.2|7439|7421|0
1673825400000|2023-01-15 23:30:00|7439.5|7421.5|7441.1|7423.1|7441.7|7423.7|7439.4|7421.4|0
1673825700000|2023-01-15 23:35:00|7441.2|7423.2|7440.8|7422.8|7441.7|7423.7|7440.5|7422.5|0
1673826000000|2023-01-15 23:40:00|7440.6|7422.6|7439.9|7421.9|7441.4|7423.4|7439.6|7421.6|0
1673826300000|2023-01-15 23:45:00|7440.1|7422.1|7439.5|7421.5|7441|7423|7439.4|7421.4|0
1673826600000|2023-01-15 23:50:00|7439.7|7421.7|7439.4|7421.4|7440.4|7422.4|7439.1|7421.1|0
1673826900000|2023-01-15 23:55:00|7439.2|7421.2|7440.1|7422.1|7440.1|7422.1|7437.9|7419.9|0
1673827200000|2023-01-16 00:00:00|7440.3|7422.3|7440.7|7422.7|7442.5|7424.5|7438.5|7420.5|0
1673827500000|2023-01-16 00:05:00|7440.9|7422.9|7443.1|7425.1|7443.4|7425.4|7440.7|7422.7|0
1673827800000|2023-01-16 00:10:00|7443.3|7425.3|7444.2|7426.2|7445.3|7427.3|7442.8|7424.8|0
1673828100000|2023-01-16 00:15:00|7444.4|7426.4|7443.7|7425.7|7444.5|7426.5|7442.9|7424.9|0
1673828400000|2023-01-16 00:20:00|7443.5|7425.5|7445.7|7427.7|7446|7428|7442.9|7424.9|0
1673828700000|2023-01-16 00:25:00|7446|7428|7446.2|7428.2|7446.5|7428.5|7445.3|7427.3|0
1673829000000|2023-01-16 00:30:00|7446.1|7428.1|7448.7|7430.7|7449.1|7431.1|7446.1|7428.1|0
1673829300000|2023-01-16 00:35:00|7448.8|7430.8|7449.7|7431.7|7450.1|7432.1|7448.4|7430.4|0
1673829600000|2023-01-16 00:40:00|7449.8|7431.8|7448.2|7430.2|7449.8|7431.8|7447.9|7429.9|0
1673829900000|2023-01-16 00:45:00|7447.9|7429.9|7448.9|7430.9|7449.5|7431.5|7447.8|7429.8|0
1673830200000|2023-01-16 00:50:00|7449|7431|7448.9|7430.9|7449.9|7431.9|7448.7|7430.7|0
1673830500000|2023-01-16 00:55:00|7449.1|7431.1|7449.5|7431.5|7450.1|7432.1|7449|7431|0
1673830800000|2023-01-16 01:00:00|7449.4|7431.4|7448.2|7430.2|7449.4|7431.4|7447.8|7429.8|0
1673831100000|2023-01-16 01:05:00|7448.4|7430.4|7440.4|7422.4|7448.4|7430.4|7438.9|7420.9|0
1673831400000|2023-01-16 01:10:00|7440.2|7422.2|7441.4|7423.4|7441.5|7423.5|7439.2|7421.2|0
1673831700000|2023-01-16 01:15:00|7439.8|7421.8|7420.2|7414.2|7439.9|7430.2|7407.2|7401.2|2235
1673832000000|2023-01-16 01:20:00|7418.2|7412.2|7409.2|7403.2|7426.2|7420.2|7407.2|7401.2|1093
1673832300000|2023-01-16 01:25:00|7410.2|7404.2|7408.2|7402.2|7415.2|7409.2|7406.2|7400.2|1105
1673832600000|2023-01-16 01:30:00|7409.2|7403.2|7425.2|7419.2|7439.2|7433.2|7409.2|7403.2|3078
1673832900000|2023-01-16 01:35:00|7426.2|7420.2|7393.6|7387.6|7435.5|7429.5|7387.6|7381.6|2222
1673833200000|2023-01-16 01:40:00|7395.6|7389.6|7400.6|7394.6|7402.6|7396.6|7379.6|7373.6|1463
1673833500000|2023-01-16 01:45:00|7399.6|7393.6|7392.6|7386.6|7401.6|7395.6|7383.6|7377.6|1234
1673833800000|2023-01-16 01:50:00|7391.6|7385.6|7400.6|7394.6|7403.6|7397.6|7375.6|7369.6|1879
1673834100000|2023-01-16 01:55:00|7402.6|7396.6|7410.6|7404.6|7427.6|7421.6|7387.6|7381.6|1553
1673834400000|2023-01-16 02:00:00|7411.6|7405.6|7434.6|7428.6|7434.6|7428.6|7401.6|7395.6|1402
1673834700000|2023-01-16 02:05:00|7433.6|7427.6|7432.6|7426.6|7444.6|7438.6|7425.6|7419.6|1907
1673835000000|2023-01-16 02:10:00|7433.6|7427.6|7443.6|7437.6|7448.6|7442.6|7419.6|7413.6|1190
1673835300000|2023-01-16 02:15:00|7442.6|7436.6|7440.6|7434.6|7457.6|7451.6|7440.6|7434.6|1971
1673835600000|2023-01-16 02:20:00|7444.6|7438.6|7448.6|7442.6|7455.6|7449.6|7443.6|7437.6|758
1673835900000|2023-01-16 02:25:00|7449.6|7443.6|7442.6|7436.6|7455.6|7449.6|7441.6|7435.6|956
1673836200000|2023-01-16 02:30:00|7441.6|7435.6|7416.6|7410.6|7443.6|7437.6|7416.6|7410.6|901
1673836500000|2023-01-16 02:35:00|7417.6|7411.6|7419.6|7413.6|7420.6|7414.6|7408.6|7402.6|946
1673836800000|2023-01-16 02:40:00|7420.6|7414.6|7401.6|7395.6|7421.6|7415.6|7398.6|7392.6|849
1673837100000|2023-01-16 02:45:00|7400.6|7394.6|7413.6|7407.6|7416.6|7410.6|7398.6|7392.6|722
1673837400000|2023-01-16 02:50:00|7414.6|7408.6|7420.6|7414.6|7425.6|7419.6|7410.6|7404.6|543
1673837700000|2023-01-16 02:55:00|7421.6|7415.6|7429.6|7423.6|7437.6|7431.6|7421.6|7415.6|639
1673838000000|2023-01-16 03:00:00|7430.6|7424.6|7424.6|7418.6|7436.6|7430.6|7422.6|7416.6|555
1673838300000|2023-01-16 03:05:00|7423.6|7417.6|7415.6|7409.6|7427.6|7421.6|7414.6|7408.6|662
1673838600000|2023-01-16 03:10:00|7414.6|7408.6|7402.6|7396.6|7415.6|7409.6|7395.6|7389.6|1221
1673838900000|2023-01-16 03:15:00|7403.6|7397.6|7417.6|7411.6|7418.6|7412.6|7401.6|7395.6|436
1673839200000|2023-01-16 03:20:00|7418.6|7412.6|7421.6|7415.6|7421.6|7415.6|7415.6|7409.6|544
1673839500000|2023-01-16 03:25:00|7420.6|7414.6|7427.6|7421.6|7429.6|7423.6|7413.6|7407.6|360
1673839800000|2023-01-16 03:30:00|7426.6|7420.6|7411.6|7405.6|7429.6|7423.6|7411.6|7405.6|367
1673840100000|2023-01-16 03:35:00|7410.6|7404.6|7421.6|7415.6|7421.6|7415.6|7406.6|7400.6|418
1673840400000|2023-01-16 03:40:00|7422.6|7416.6|7424.6|7418.6|7426.6|7420.6|7419.6|7413.6|310
1673840700000|2023-01-16 03:45:00|7425.6|7419.6|7426.6|7420.6|7428.6|7422.6|7422.6|7416.6|367
1673841000000|2023-01-16 03:50:00|7425.6|7419.6|7424.6|7418.6|7427.6|7421.6|7419.6|7413.6|456
1673841300000|2023-01-16 03:55:00|7423.6|7417.6|7425.6|7419.6|7426.6|7420.6|7417.6|7411.6|487
1673841600000|2023-01-16 04:00:00|7426.9|7408.9|7427.2|7409.2|7427.3|7409.3|7426.6|7408.6|0
1673841900000|2023-01-16 04:05:00|7426.9|7408.9|7427.1|7409.1|7427.3|7409.3|7426.9|7408.9|0
1673842200000|2023-01-16 04:10:00|7426.8|7408.8|7425.7|7407.7|7427.1|7409.1|7425.7|7407.7|0
1673842500000|2023-01-16 04:15:00|7426|7408|7425.7|7407.7|7426.4|7408.4|7425.7|7407.7|0
1673842800000|2023-01-16 04:20:00|7426|7408|7426|7408|7426.3|7408.3|7425.7|7407.7|0
1673843100000|2023-01-16 04:25:00|7426.1|7408.1|7426.5|7408.5|7426.5|7408.5|7425.6|7407.6|0
1673843400000|2023-01-16 04:30:00|7426.3|7408.3|7426.5|7408.5|7426.5|7408.5|7426.1|7408.1|0
1673843700000|2023-01-16 04:35:00|7426.4|7408.4|7424.4|7406.4|7426.4|7408.4|7424.2|7406.2|0
1673844000000|2023-01-16 04:40:00|7424.3|7406.3|7422.7|7404.7|7424.7|7406.7|7422.7|7404.7|0
1673844300000|2023-01-16 04:45:00|7422.5|7404.5|7422.1|7404.1|7422.9|7404.9|7422.1|7404.1|0
1673844600000|2023-01-16 04:50:00|7422.4|7404.4|7423.4|7405.4|7424.3|7406.3|7422.4|7404.4|0
1673844900000|2023-01-16 04:55:00|7423.2|7405.2|7422.5|7404.5|7423.2|7405.2|7422.2|7404.2|0
1673845200000|2023-01-16 05:00:00|7422.2|7404.2|7425.6|7419.6|7427.6|7421.6|7407.6|7401.6|1349
1673845500000|2023-01-16 05:05:00|7426.6|7420.6|7413.6|7407.6|7426.6|7420.6|7407.6|7401.6|869
1673845800000|2023-01-16 05:10:00|7412.6|7406.6|7417.6|7411.6|7422.6|7416.6|7407.6|7401.6|823
1673846100000|2023-01-16 05:15:00|7418.6|7412.6|7395.6|7389.6|7419.6|7413.6|7393.6|7387.6|876
1673846400000|2023-01-16 05:20:00|7394.6|7388.6|7386.6|7380.6|7394.6|7388.6|7381.6|7375.6|1202
1673846700000|2023-01-16 05:25:00|7385.6|7379.6|7372.6|7366.6|7387.6|7381.6|7369.6|7363.6|1260
1673847000000|2023-01-16 05:30:00|7373.6|7367.6|7365.6|7359.6|7373.6|7367.6|7349.6|7343.6|1550
1673847300000|2023-01-16 05:35:00|7364.6|7358.6|7356.6|7350.6|7367.6|7361.6|7354.6|7348.6|1111
1673847600000|2023-01-16 05:40:00|7354.6|7348.6|7357.6|7351.6|7368.6|7362.6|7354.6|7348.6|1072
1673847900000|2023-01-16 05:45:00|7356.6|7350.6|7338.6|7332.6|7360.6|7354.6|7336.6|7330.6|1271
1673848200000|2023-01-16 05:50:00|7339.6|7333.6|7348.6|7342.6|7352.6|7346.6|7331.6|7325.6|1371
1673848500000|2023-01-16 05:55:00|7346.6|7340.6|7337.6|7331.6|7349.6|7343.6|7327.6|7321.6|1156
1673848800000|2023-01-16 06:00:00|7339.6|7333.6|7334.6|7328.6|7349.6|7343.6|7332.6|7326.6|1153
1673849100000|2023-01-16 06:05:00|7333.6|7327.6|7337.6|7331.6|7340.6|7334.6|7328.6|7322.6|1436
1673849400000|2023-01-16 06:10:00|7336.6|7330.6|7347.6|7341.6|7349.6|7343.6|7332.6|7326.6|1732
1673849700000|2023-01-16 06:15:00|7348.6|7342.6|7339.6|7333.6|7350.6|7344.6|7336.6|7330.6|3174
1673850000000|2023-01-16 06:20:00|7340.6|7334.6|7335.6|7329.6|7347.6|7341.6|7330.6|7324.6|711
1673850300000|2023-01-16 06:25:00|7336.6|7330.6|7324.6|7318.6|7339.6|7333.6|7323.6|7317.6|1027
1673850600000|2023-01-16 06:30:00|7325.6|7319.6|7312.6|7306.6|7334.6|7328.6|7311.6|7305.6|1755
1673850900000|2023-01-16 06:35:00|7313.6|7307.6|7315.6|7309.6|7328.6|7322.6|7309.6|7303.6|1408
1673851200000|2023-01-16 06:40:00|7314.6|7308.6|7310.6|7304.6|7321.6|7315.6|7304.6|7298.6|1136
1673851500000|2023-01-16 06:45:00|7312.6|7306.6|7311.6|7305.6|7318.6|7312.6|7303.6|7297.6|991
1673851800000|2023-01-16 06:50:00|7310.6|7304.6|7324.6|7318.6|7324.6|7318.6|7308.6|7302.6|1429
1673852100000|2023-01-16 06:55:00|7323.6|7317.6|7334.6|7328.6|7339.6|7333.6|7323.6|7317.6|2470
1673852400000|2023-01-16 07:00:00|7333.6|7327.6|7349.6|7343.6|7350.6|7344.6|7331.6|7325.6|1480
1673852700000|2023-01-16 07:05:00|7350.6|7344.6|7355.6|7349.6|7360.6|7354.6|7341.6|7335.6|866
1673853000000|2023-01-16 07:10:00|7354.6|7348.6|7356.6|7350.6|7366.6|7360.6|7353.6|7347.6|888
1673853300000|2023-01-16 07:15:00|7354.6|7348.6|7354.6|7348.6|7360.6|7354.6|7350.6|7344.6|633
1673853600000|2023-01-16 07:20:00|7355.6|7349.6|7352.6|7346.6|7365.6|7359.6|7352.6|7346.6|817
1673853900000|2023-01-16 07:25:00|7353.6|7347.6|7353.6|7347.6|7358.6|7352.6|7347.6|7341.6|604
1673854200000|2023-01-16 07:30:00|7352.6|7346.6|7355.6|7349.6|7361.6|7355.6|7348.6|7342.6|874
1673854500000|2023-01-16 07:35:00|7356.6|7350.6|7348.6|7342.6|7358.6|7352.6|7346.6|7340.6|621
1673854800000|2023-01-16 07:40:00|7347.6|7341.6|7358.6|7352.6|7360.6|7354.6|7347.6|7341.6|698
1673855100000|2023-01-16 07:45:00|7357.6|7351.6|7353.6|7347.6|7360.6|7354.6|7353.6|7347.6|1345
1673855400000|2023-01-16 07:50:00|7352.6|7346.6|7351.6|7345.6|7353.6|7347.6|7348.6|7342.6|1185
1673855700000|2023-01-16 07:55:00|7352.6|7346.6|7355.6|7349.6|7356.6|7350.6|7347.6|7341.6|1109
1673856000000|2023-01-16 08:00:00|7353.6|7347.6|7355.6|7349.6|7361.6|7355.6|7352.6|7346.6|1405
1673856300000|2023-01-16 08:05:00|7356.6|7350.6|7350.6|7344.6|7360.6|7354.6|7348.6|7342.6|2470
1673856600000|2023-01-16 08:10:00|7349.6|7343.6|7350.6|7344.6|7354.6|7348.6|7346.6|7340.6|1163
1673856900000|2023-01-16 08:15:00|7351.6|7345.6|7349.6|7343.6|7352.6|7346.6|7347.6|7341.6|4074
1673857200000|2023-01-16 08:20:00|7348.6|7342.6|7346.6|7340.6|7352.6|7346.6|7345.6|7339.6|1559
1673857500000|2023-01-16 08:25:00|7345.6|7339.6|7341.6|7335.6|7347.6|7341.6|7340.6|7334.6|1760
1673857800000|2023-01-16 08:30:00|7347.3|7329.3|7346.1|7328.1|7348.1|7330.1|7345.9|7327.9|1
1673858100000|2023-01-16 08:35:00|7346.3|7328.3|7346|7328|7347.3|7329.3|7344.7|7326.7|0
1673858400000|2023-01-16 08:40:00|7345.7|7327.7|7342.4|7324.4|7345.7|7327.7|7342.1|7324.1|0
1673858700000|2023-01-16 08:45:00|7342.1|7324.1|7342.4|7324.4|7343.7|7325.7|7341.6|7323.6|0
1673859000000|2023-01-16 08:50:00|7342.3|7324.3|7339.1|7321.1|7342.3|7324.3|7339.1|7321.1|0
1673859300000|2023-01-16 08:55:00|7338.9|7320.9|7340|7322|7341.6|7323.6|7337.6|7319.6|0
1673859600000|2023-01-16 09:00:00|7340.1|7322.1|7338.8|7320.8|7341.2|7323.2|7337.9|7319.9|0
1673859900000|2023-01-16 09:05:00|7338.7|7320.7|7338.8|7320.8|7339.5|7321.5|7336.1|7318.1|0
1673860200000|2023-01-16 09:10:00|7339.1|7321.1|7341.4|7323.4|7342.1|7324.1|7338.2|7320.2|0
1673860500000|2023-01-16 09:15:00|7341.1|7323.1|7341.6|7335.6|7344.6|7338.6|7329.6|7323.1|421
1673860800000|2023-01-16 09:20:00|7339.6|7333.6|7341.6|7335.6|7343.6|7337.6|7339.6|7333.6|252
1673861100000|2023-01-16 09:25:00|7342.6|7336.6|7330.6|7324.6|7342.6|7336.6|7330.6|7324.6|183
1673861400000|2023-01-16 09:30:00|7329.6|7323.6|7323.6|7317.6|7332.6|7326.6|7318.6|7312.6|366
1673861700000|2023-01-16 09:35:00|7324.6|7318.6|7321.6|7315.6|7324.6|7318.6|7321.6|7315.6|66
1673862000000|2023-01-16 09:40:00|7320.6|7314.6|7320.6|7314.6|7321.6|7315.6|7316.6|7310.6|167
1673862300000|2023-01-16 09:45:00|7319.6|7313.6|7321.6|7315.6|7324.6|7318.6|7318.6|7312.6|195
1673862600000|2023-01-16 09:50:00|7322.6|7316.6|7326.6|7320.6|7328.6|7322.6|7322.6|7316.6|137
1673862900000|2023-01-16 09:55:00|7328.6|7322.6|7321.6|7315.6|7329.6|7323.6|7321.6|7315.6|75
1673863200000|2023-01-16 10:00:00|7322.6|7316.6|7324.6|7318.6|7326.6|7320.6|7320.6|7314.6|76
1673863500000|2023-01-16 10:05:00|7325.6|7319.6|7333.6|7327.6|7333.6|7327.6|7325.6|7319.6|133
1673863800000|2023-01-16 10:10:00|7332.6|7326.6|7332.6|7326.6|7335.6|7329.6|7332.6|7326.6|157
1673864100000|2023-01-16 10:15:00|7333.6|7327.6|7330.6|7324.6|7333.6|7327.6|7329.6|7323.6|132
1673864400000|2023-01-16 10:20:00|7331.6|7325.6|7332.6|7326.6|7334.6|7328.6|7331.6|7325.6|17
1673864700000|2023-01-16 10:25:00|7333.6|7327.6|7332.6|7326.6|7335.6|7329.6|7331.6|7325.6|28
1673865000000|2023-01-16 10:30:00|7331.6|7325.6|7333.6|7327.6|7334.6|7328.6|7330.6|7324.6|45
1673865300000|2023-01-16 10:35:00|7334.6|7328.6|7332.6|7326.6|7334.6|7328.6|7330.6|7324.6|22
1673865600000|2023-01-16 10:40:00|7330.6|7324.6|7337.6|7331.6|7337.6|7331.6|7330.6|7324.6|63
1673865900000|2023-01-16 10:45:00|7336.6|7330.6|7336.6|7330.6|7338.6|7332.6|7335.6|7329.6|102
1673866200000|2023-01-16 10:50:00|7337.6|7331.6|7336.6|7330.6|7337.6|7331.6|7335.6|7329.6|30
1673866500000|2023-01-16 10:55:00|7337.6|7331.6|7337.6|7331.6|7338.6|7332.6|7337.6|7331.6|72
1673866800000|2023-01-16 11:00:00|7337.1|7331.1|7337.1|7331.1|7338.1|7332.1|7335.1|7329.1|44
1673867100000|2023-01-16 11:05:00|7337.6|7331.6|7335.6|7329.6|7338.6|7332.6|7335.6|7329.6|39
1673867400000|2023-01-16 11:10:00|7335.1|7329.1|7339.6|7333.6|7339.6|7333.6|7335.1|7329.1|12
1673867700000|2023-01-16 11:15:00|7339.1|7333.1|7343.1|7337.1|7343.1|7337.1|7339.1|7333.1|116
1673868000000|2023-01-16 11:20:00|7343.6|7337.6|7341.6|7335.6|7345.1|7339.1|7341.6|7335.6|91
1673868300000|2023-01-16 11:25:00|7342.1|7336.1|7338.6|7332.6|7343.1|7337.1|7338.1|7332.1|70
1673868600000|2023-01-16 11:30:00|7339.1|7333.1|7340.1|7334.1|7340.6|7334.6|7337.6|7331.6|16
1673868900000|2023-01-16 11:35:00|7340.6|7334.6|7339.1|7333.1|7342.1|7336.1|7338.1|7332.1|33
1673869200000|2023-01-16 11:40:00|7338.6|7332.6|7338.6|7332.6|7341.6|7335.6|7338.6|7332.6|15
1673869500000|2023-01-16 11:45:00|7339.1|7333.1|7338.1|7332.1|7339.6|7333.6|7336.6|7330.6|25
1673869800000|2023-01-16 11:50:00|7337.6|7331.6|7338.6|7332.6|7340.6|7334.6|7337.1|7331.1|11
1673870100000|2023-01-16 11:55:00|7339.1|7333.1|7336.1|7330.1|7339.1|7333.1|7334.6|7328.6|41
1673870400000|2023-01-16 12:00:00|7335.6|7329.6|7339.6|7333.6|7340.1|7334.1|7335.1|7329.1|43
1673870700000|2023-01-16 12:05:00|7339.1|7333.1|7335.6|7329.6|7340.1|7334.1|7335.6|7329.6|17
1673871000000|2023-01-16 12:10:00|7336.1|7330.1|7337.6|7331.6|7339.6|7333.6|7335.6|7329.6|16
1673871300000|2023-01-16 12:15:00|7338.1|7332.1|7339.1|7333.1|7341.1|7335.1|7337.6|7331.6|17
1673871600000|2023-01-16 12:20:00|7338.6|7332.6|7336.6|7330.6|7340.1|7334.1|7335.6|7329.6|69
1673871900000|2023-01-16 12:25:00|7336.1|7330.1|7334.6|7328.6|7336.6|7330.6|7333.6|7327.6|42
1673872200000|2023-01-16 12:30:00|7334.1|7328.1|7332.1|7326.1|7334.6|7328.6|7331.1|7325.1|21
1673872500000|2023-01-16 12:35:00|7331.6|7325.6|7333.6|7327.6|7334.1|7328.1|7331.1|7325.1|30
1673872800000|2023-01-16 12:40:00|7333.1|7327.1|7331.1|7325.1|7334.1|7328.1|7331.1|7325.1|39
1673873100000|2023-01-16 12:45:00|7330.1|7324.1|7330.6|7324.6|7331.6|7325.6|7328.6|7322.6|84
1673873400000|2023-01-16 12:50:00|7331.1|7325.1|7331.6|7325.6|7332.1|7326.1|7329.1|7323.1|29
1673873700000|2023-01-16 12:55:00|7331.1|7325.1|7328.6|7322.6|7331.1|7325.1|7327.6|7321.6|23
1673874000000|2023-01-16 13:00:00|7328.1|7322.1|7325.1|7319.1|7328.1|7322.1|7324.1|7318.1|97
1673874300000|2023-01-16 13:05:00|7326.1|7320.1|7323.6|7317.6|7327.1|7321.1|7322.6|7316.6|183
1673874600000|2023-01-16 13:10:00|7324.1|7318.1|7323.6|7317.6|7324.6|7318.6|7322.6|7316.6|109
1673874900000|2023-01-16 13:15:00|7324.1|7318.1|7321.6|7315.6|7324.1|7318.1|7320.6|7314.6|94
1673875200000|2023-01-16 13:20:00|7322.1|7316.1|7324.1|7318.1|7324.6|7318.6|7319.1|7313.1|117
1673875500000|2023-01-16 13:25:00|7323.6|7317.6|7322.6|7316.6|7325.6|7319.6|7322.1|7316.1|19
1673875800000|2023-01-16 13:30:00|7322.1|7316.1|7326.6|7320.6|7326.6|7320.6|7319.1|7313.1|62
1673876100000|2023-01-16 13:35:00|7326.1|7320.1|7327.1|7321.1|7327.1|7321.1|7324.6|7318.6|20
1673876400000|2023-01-16 13:40:00|7326.6|7320.6|7324.1|7318.1|7327.1|7321.1|7323.1|7317.1|219
1673876700000|2023-01-16 13:45:00|7324.6|7318.6|7327.6|7321.6|7328.6|7322.6|7324.6|7318.6|53
1673877000000|2023-01-16 13:50:00|7327.1|7321.1|7327.6|7321.6|7328.6|7322.6|7325.6|7319.6|66
1673877300000|2023-01-16 13:55:00|7327.1|7321.1|7323.1|7317.1|7327.1|7321.1|7321.6|7315.6|51
1673877600000|2023-01-16 14:00:00|7323.6|7317.6|7315.1|7309.1|7325.1|7319.1|7314.1|7308.1|372
1673877900000|2023-01-16 14:05:00|7314.6|7308.6|7321.6|7315.6|7322.1|7316.1|7314.6|7308.6|229
1673878200000|2023-01-16 14:10:00|7321.1|7315.1|7312.6|7306.6|7323.1|7317.1|7312.6|7306.6|198
1673878500000|2023-01-16 14:15:00|7313.1|7307.1|7313.1|7307.1|7316.1|7310.1|7312.1|7306.1|108
1673878800000|2023-01-16 14:20:00|7313.6|7307.6|7314.6|7308.6|7317.1|7311.1|7313.1|7307.1|112
1673879100000|2023-01-16 14:25:00|7314.1|7308.1|7314.6|7308.6|7317.6|7311.6|7312.1|7306.1|210
1673879400000|2023-01-16 14:30:00|7314.1|7308.1|7313.6|7307.6|7315.6|7309.6|7310.1|7304.1|84
1673879700000|2023-01-16 14:35:00|7313.1|7307.1|7315.1|7309.1|7317.1|7311.1|7313.1|7307.1|62
1673880000000|2023-01-16 14:40:00|7316.1|7310.1|7316.1|7310.1|7317.6|7311.6|7315.1|7309.1|156
1673880300000|2023-01-16 14:45:00|7315.1|7309.1|7315.1|7309.1|7316.1|7310.1|7314.1|7308.1|75
1673880600000|2023-01-16 14:50:00|7314.6|7308.6|7316.1|7310.1|7316.6|7310.6|7313.1|7307.1|59
1673880900000|2023-01-16 14:55:00|7316.6|7310.6|7316.6|7310.6|7316.6|7310.6|7314.6|7308.6|22
1673881200000|2023-01-16 15:00:00|7316.1|7310.1|7311.1|7305.1|7316.1|7310.1|7310.1|7304.1|152
1673881500000|2023-01-16 15:05:00|7312.1|7306.1|7313.1|7307.1|7313.6|7307.6|7311.1|7305.1|109
1673881800000|2023-01-16 15:10:00|7312.6|7306.6|7310.6|7304.6|7312.6|7306.6|7310.1|7304.1|42
1673882100000|2023-01-16 15:15:00|7310.1|7304.1|7310.6|7304.6|7311.6|7305.6|7309.1|7303.1|57
1673882400000|2023-01-16 15:20:00|7311.1|7305.1|7316.1|7310.1|7316.1|7310.1|7310.6|7304.6|39
1673882700000|2023-01-16 15:25:00|7315.6|7309.6|7314.6|7308.6|7316.1|7310.1|7314.1|7308.1|32
1673883000000|2023-01-16 15:30:00|7315.1|7309.1|7317.6|7311.6|7318.1|7312.1|7315.1|7309.1|35
1673883300000|2023-01-16 15:35:00|7317.1|7311.1|7321.6|7315.6|7322.1|7316.1|7317.1|7311.1|41
1673883600000|2023-01-16 15:40:00|7322.1|7316.1|7328.6|7322.6|7329.1|7323.1|7321.6|7315.6|151
1673883900000|2023-01-16 15:45:00|7329.1|7323.1|7326.1|7320.1|7329.1|7323.1|7325.6|7319.6|61
1673884200000|2023-01-16 15:50:00|7325.6|7319.6|7321.6|7315.6|7325.6|7319.6|7319.6|7313.6|90
1673884500000|2023-01-16 15:55:00|7322.1|7316.1|7321.6|7315.6|7325.1|7319.1|7320.1|7314.1|81
1673884800000|2023-01-16 16:00:00|7321.1|7315.1|7315.6|7309.6|7321.1|7315.1|7312.6|7306.6|151
1673885100000|2023-01-16 16:05:00|7316.1|7310.1|7322.1|7316.1|7322.1|7316.1|7315.1|7309.1|90
1673885400000|2023-01-16 16:10:00|7321.6|7315.6|7323.6|7317.6|7324.1|7318.1|7318.6|7312.6|30
1673885700000|2023-01-16 16:15:00|7323.1|7317.1|7321.6|7315.6|7324.1|7318.1|7320.6|7314.6|70
1673886000000|2023-01-16 16:20:00|7322.1|7316.1|7326.1|7320.1|7326.1|7320.1|7321.1|7315.1|163
1673886300000|2023-01-16 16:25:00|7325.6|7319.6|7329.1|7323.1|7329.1|7323.1|7325.6|7319.6|98
1673886600000|2023-01-16 16:30:00|7328.6|7322.6|7326.6|7320.6|7329.1|7323.1|7326.1|7320.1|117
1673886900000|2023-01-16 16:35:00|7326.1|7320.1|7328.1|7322.1|7328.1|7322.1|7326.1|7320.1|67
1673887200000|2023-01-16 16:40:00|7326.1|7320.1|7322.6|7316.6|7326.1|7320.1|7322.1|7316.1|71
1673887500000|2023-01-16 16:45:00|7322.1|7316.1|7319.1|7313.1|7323.6|7317.6|7319.1|7313.1|63
1673887800000|2023-01-16 16:50:00|7319.6|7313.6|7317.6|7311.6|7319.6|7313.6|7317.1|7311.1|77
1673888100000|2023-01-16 16:55:00|7318.1|7312.1|7314.6|7308.6|7319.1|7313.1|7314.6|7308.6|53
1673888400000|2023-01-16 17:00:00|7315.6|7309.6|7317.6|7311.6|7317.6|7311.6|7314.6|7308.6|51
1673888700000|2023-01-16 17:05:00|7316.6|7310.6|7313.6|7307.6|7316.6|7310.6|7313.6|7307.6|10
1673889000000|2023-01-16 17:10:00|7314.6|7308.6|7313.6|7307.6|7314.6|7308.6|7313.6|7307.6|12
1673889300000|2023-01-16 17:15:00|7314.6|7308.6|7313.6|7307.6|7314.6|7308.6|7312.6|7306.6|16
1673889600000|2023-01-16 17:20:00|7314.6|7308.6|7313.6|7307.6|7314.6|7308.6|7311.6|7305.6|36
1673889900000|2023-01-16 17:25:00|7312.6|7306.6|7314.6|7308.6|7314.6|7308.6|7311.6|7305.6|25
1673890200000|2023-01-16 17:30:00|7313.6|7307.6|7313.6|7307.6|7315.6|7309.6|7312.6|7306.6|46
1673890500000|2023-01-16 17:35:00|7314.6|7308.6|7314.6|7308.6|7315.6|7309.6|7311.6|7305.6|32
1673890800000|2023-01-16 17:40:00|7313.6|7307.6|7313.6|7307.6|7314.6|7308.6|7313.6|7307.6|18
1673891100000|2023-01-16 17:45:00|7312.6|7306.6|7314.6|7308.6|7314.6|7308.6|7312.6|7306.6|25
1673891400000|2023-01-16 17:50:00|7313.6|7307.6|7319.6|7313.6|7319.6|7313.6|7313.6|7307.6|23
1673891700000|2023-01-16 17:55:00|7318.6|7312.6|7319.6|7313.6|7319.6|7313.6|7317.6|7311.6|24
1673892000000|2023-01-16 18:00:00|7317.6|7311.6|7315.6|7309.6|7317.6|7311.6|7314.6|7308.6|5
1673892300000|2023-01-16 18:05:00|7314.6|7308.6|7314.6|7308.6|7314.6|7308.6|7314.6|7308.6|4
1673892600000|2023-01-16 18:10:00|7313.6|7307.6|7312.6|7306.6|7313.6|7307.6|7312.6|7306.6|7
1673892900000|2023-01-16 18:15:00|7313.6|7307.6|7312.6|7306.6|7313.6|7307.6|7312.6|7306.6|6
1673893200000|2023-01-16 18:20:00|7313.6|7307.6|7313.6|7307.6|7313.6|7307.6|7311.6|7305.6|10
1673893500000|2023-01-16 18:25:00|7312.6|7306.6|7310.6|7304.6|7312.6|7306.6|7310.6|7304.6|8
1673893800000|2023-01-16 18:30:00|7311.6|7305.6|7308.6|7302.6|7311.6|7305.6|7308.6|7302.6|10
1673894100000|2023-01-16 18:35:00|||||||||5
1673894400000|2023-01-16 18:40:00|7309.6|7303.6|7311.6|7305.6|7311.6|7305.6|7309.6|7303.6|7
1673894700000|2023-01-16 18:45:00|7310.6|7304.6|7310.6|7304.6|7313.6|7307.6|7310.6|7304.6|18
1673895000000|2023-01-16 18:50:00|||||||||2
1673895300000|2023-01-16 18:55:00|7309.6|7303.6|7322.4|7304.4|7322.4|7313.6|7298.6|7292.6|73
1673895600000|2023-01-16 19:00:00|7322.6|7304.6|7323.6|7305.6|7323.6|7305.6|7322.6|7304.6|0
1673898900000|2023-01-16 19:55:00|7323.5|7305.5|7323.5|7305.5|7323.5|7305.5|7323.5|7305.5|0
1673899200000|2023-01-16 20:00:00|7323.6|7305.6|7323.6|7305.6|7323.6|7305.6|7323.6|7305.6|0
1673899500000|2023-01-16 20:05:00|7323.5|7305.5|7323|7305|7323.6|7305.6|7322.5|7304.5|0
1673899800000|2023-01-16 20:10:00|7323.1|7305.1|7324.1|7306.1|7324.1|7306.1|7323.1|7305.1|0
1673900100000|2023-01-16 20:15:00|7324|7306|7323|7305|7324|7306|7323|7305|0
1673900400000|2023-01-16 20:20:00|7323.1|7305.1|7323|7305|7323.6|7305.6|7322.5|7304.5|0
1673900700000|2023-01-16 20:25:00|7322.5|7304.5|7323|7305|7323|7305|7322.5|7304.5|0
1673901000000|2023-01-16 20:30:00|7323.1|7305.1|7322.5|7304.5|7323.6|7305.6|7322.5|7304.5|0
1673901300000|2023-01-16 20:35:00|7322.6|7304.6|7323|7305|7323.6|7305.6|7322.6|7304.6|0
1673901600000|2023-01-16 20:40:00|7323.1|7305.1|7323.6|7305.6|7323.6|7305.6|7323.1|7305.1|0
1673902200000|2023-01-16 20:50:00|7323.5|7305.5|7323.6|7305.6|7323.6|7305.6|7322.5|7304.5|0
1673902500000|2023-01-16 20:55:00|7323.5|7305.5|7320.3|7302.3|7323.5|7305.5|7319.3|7301.3|0
1673902800000|2023-01-16 21:00:00|7320.4|7302.4|7320.4|7302.4|7320.4|7302.4|7320.4|7302.4|0
1673903100000|2023-01-16 21:05:00|7320.2|7302.2|7320.2|7302.2|7320.2|7302.2|7320.2|7302.2|0
1673905200000|2023-01-16 21:40:00|7319.9|7301.9|7320.2|7302.2|7320.2|7302.2|7319.9|7301.9|0
1673906100000|2023-01-16 21:55:00|7320.7|7302.7|7320.8|7302.8|7320.8|7302.8|7320.7|7302.7|0
1673906400000|2023-01-16 22:00:00|7321.1|7303.1|7321.1|7303.1|7321.1|7303.1|7321.1|7303.1|0
1673910000000|2023-01-16 23:00:00|7324.1|7306.1|7328.4|7310.4|7328.7|7310.7|7323.7|7305.7|0
1673910300000|2023-01-16 23:05:00|7328.5|7310.5|7327.8|7309.8|7330.5|7312.5|7327.8|7309.8|0
1673910600000|2023-01-16 23:10:00|7328.1|7310.1|7329|7311|7329.6|7311.6|7327.2|7309.2|0
1673910900000|2023-01-16 23:15:00|7329.3|7311.3|7329.8|7311.8|7331.4|7313.4|7329.3|7311.3|0
1673911200000|2023-01-16 23:20:00|7329.5|7311.5|7328.3|7310.3|7329.8|7311.8|7328|7310|0
1673911500000|2023-01-16 23:25:00|7328.4|7310.4|7329.2|7311.2|7329.5|7311.5|7328|7310|0
1673911800000|2023-01-16 23:30:00|7329.5|7311.5|7330.1|7312.1|7331|7313|7329.5|7311.5|0
1673912100000|2023-01-16 23:35:00|7330.2|7312.2|7330.7|7312.7|7330.7|7312.7|7329.5|7311.5|0
1673912400000|2023-01-16 23:40:00|7330.5|7312.5|7330.4|7312.4|7330.7|7312.7|7329.8|7311.8|0
1673912700000|2023-01-16 23:45:00|7330.2|7312.2|7327.7|7309.7|7330.7|7312.7|7327.7|7309.7|0
1673913000000|2023-01-16 23:50:00|7327.4|7309.4|7327.4|7309.4|7328|7310|7326.8|7308.8|0
1673913300000|2023-01-16 23:55:00|7327.5|7309.5|7327.7|7309.7|7328.4|7310.4|7327.4|7309.4|0
1673913600000|2023-01-17 00:00:00|7327.9|7309.9|7324.1|7306.1|7328.5|7310.5|7323.2|7305.2|0
1673913900000|2023-01-17 00:05:00|7324|7306|7327.4|7309.4|7327.4|7309.4|7323|7305|0
1673914200000|2023-01-17 00:10:00|7327.2|7309.2|7330.6|7312.6|7332.7|7314.7|7327.1|7309.1|0
1673914500000|2023-01-17 00:15:00|7330.8|7312.8|7331|7313|7332.2|7314.2|7330.5|7312.5|0
1673914800000|2023-01-17 00:20:00|7331.1|7313.1|7329.9|7311.9|7331.4|7313.4|7328.2|7310.2|0
1673915100000|2023-01-17 00:25:00|7330.1|7312.1|7328.4|7310.4|7331|7313|7328.4|7310.4|0
1673915400000|2023-01-17 00:30:00|7328.7|7310.7|7327.9|7309.9|7329|7311|7327.5|7309.5|0
1673915700000|2023-01-17 00:35:00|7328|7310|7329.8|7311.8|7330.1|7312.1|7327.5|7309.5|0
1673916000000|2023-01-17 00:40:00|7329.6|7311.6|7329.2|7311.2|7329.8|7311.8|7328.7|7310.7|0
1673916300000|2023-01-17 00:45:00|7329.4|7311.4|7328.6|7310.6|7329.5|7311.5|7327.8|7309.8|0
1673916600000|2023-01-17 00:50:00|7328.7|7310.7|7329.2|7311.2|7329.2|7311.2|7327.5|7309.5|0
1673916900000|2023-01-17 00:55:00|7329.1|7311.1|7328.3|7310.3|7329.8|7311.8|7328.2|7310.2|0
1673917200000|2023-01-17 01:00:00|7328|7310|7330|7312|7330|7312|7327.5|7309.5|0
1673917500000|2023-01-17 01:05:00|7329.9|7311.9|7329|7311|7330.3|7312.3|7329|7311|0
1673917800000|2023-01-17 01:10:00|7329.1|7311.1|7326.8|7308.8|7329.9|7311.9|7326|7308|0
1673918100000|2023-01-17 01:15:00|7325.1|7307.1|7341.6|7335.6|7343.6|7337.6|7306.6|7300.6|1940
1673918400000|2023-01-17 01:20:00|7343.6|7337.6|7340.6|7334.6|7350.6|7344.6|7334.6|7328.6|1351
1673918700000|2023-01-17 01:25:00|7341.6|7335.6|7347.6|7341.6|7349.6|7343.6|7338.6|7332.6|915
1673919000000|2023-01-17 01:30:00|7346.6|7340.6|7357.6|7351.6|7367.6|7361.6|7345.6|7339.6|2600
1673919300000|2023-01-17 01:35:00|7358.6|7352.6|7382.6|7376.6|7384.6|7378.6|7348.6|7342.6|1877
1673919600000|2023-01-17 01:40:00|7383.6|7377.6|7381.6|7375.6|7397.6|7391.6|7376.6|7370.6|2278
1673919900000|2023-01-17 01:45:00|7382.6|7376.6|7345.8|7339.8|7389.6|7383.6|7345.8|7339.8|1731
1673920200000|2023-01-17 01:50:00|7346.8|7340.8|7323.8|7317.8|7354.8|7348.8|7320.8|7314.8|2126
1673920500000|2023-01-17 01:55:00|7322.8|7316.8|7303.8|7297.8|7332.8|7326.8|7299.8|7293.8|1501
1673920800000|2023-01-17 02:00:00|7301.8|7295.8|7343.8|7337.8|7343.8|7337.8|7297.8|7291.8|2943
1673921100000|2023-01-17 02:05:00|7342.8|7336.8|7342.8|7336.8|7359.8|7353.8|7330.8|7324.8|2352
1673921400000|2023-01-17 02:10:00|7343.8|7337.8|7335.8|7329.8|7347.8|7341.8|7323.8|7317.8|1222
1673921700000|2023-01-17 02:15:00|7334.8|7328.8|7323.8|7317.8|7336.8|7330.8|7318.8|7312.8|1005
1673922000000|2023-01-17 02:20:00|7322.8|7316.8|7314.8|7308.8|7326.8|7320.8|7313.8|7307.8|2000
1673922300000|2023-01-17 02:25:00|7313.8|7307.8|7299.8|7293.8|7318.8|7312.8|7299.8|7293.8|3891
1673922600000|2023-01-17 02:30:00|7298.8|7292.8|7321.8|7315.8|7329.8|7323.8|7291.8|7285.8|2024
1673922900000|2023-01-17 02:35:00|7322.8|7316.8|7310.8|7304.8|7326.8|7320.8|7307.8|7301.8|1262
1673923200000|2023-01-17 02:40:00|7311.8|7305.8|7294.8|7288.8|7318.8|7312.8|7288.8|7282.8|1248
1673923500000|2023-01-17 02:45:00|7293.8|7287.8|7308.8|7302.8|7308.8|7302.8|7290.8|7284.8|618
1673923800000|2023-01-17 02:50:00|7307.8|7301.8|7303.8|7297.8|7316.8|7310.8|7302.8|7296.8|878
1673924100000|2023-01-17 02:55:00|7304.8|7298.8|7306.8|7300.8|7310.8|7304.8|7295.8|7289.8|6016
1673924400000|2023-01-17 03:00:00|7307.8|7301.8|7312.8|7306.8|7318.8|7312.8|7297.8|7291.8|674
1673924700000|2023-01-17 03:05:00|7311.8|7305.8|7307.8|7301.8|7319.8|7313.8|7303.8|7297.8|623
1673925000000|2023-01-17 03:10:00|7308.8|7302.8|7291.8|7285.8|7308.8|7302.8|7286.8|7280.8|1031
1673925300000|2023-01-17 03:15:00|7292.8|7286.8|7287.8|7281.8|7295.8|7289.8|7286.8|7280.8|608
1673925600000|2023-01-17 03:20:00|7288.8|7282.8|7296.8|7290.8|7301.8|7295.8|7288.8|7282.8|650
1673925900000|2023-01-17 03:25:00|7297.8|7291.8|7305.8|7299.8|7307.8|7301.8|7297.8|7291.8|2102
1673926200000|2023-01-17 03:30:00|7306.8|7300.8|7309.8|7303.8|7315.8|7309.8|7306.8|7300.8|902
1673926500000|2023-01-17 03:35:00|7308.8|7302.8|7303.8|7297.8|7309.8|7303.8|7303.8|7297.8|2006
1673926800000|2023-01-17 03:40:00|7302.8|7296.8|7299.8|7293.8|7303.8|7297.8|7297.8|7291.8|607
1673927100000|2023-01-17 03:45:00|7300.8|7294.8|7301.8|7295.8|7308.8|7302.8|7299.8|7293.8|448
1673927400000|2023-01-17 03:50:00|7300.8|7294.8|7302.8|7296.8|7303.8|7297.8|7299.8|7293.8|235
1673927700000|2023-01-17 03:55:00|7303.8|7297.8|7305.8|7299.8|7307.8|7301.8|7301.8|7295.8|549
1673928000000|2023-01-17 04:00:00|7311.1|7293.1|7311.6|7293.6|7311.9|7293.9|7310.8|7292.8|0
1673928300000|2023-01-17 04:05:00|7311.7|7293.7|7310.4|7292.4|7312.5|7294.5|7309.9|7291.9|0
1673928600000|2023-01-17 04:10:00|7310.3|7292.3|7310.1|7292.1|7311.3|7293.3|7310.1|7292.1|0
1673928900000|2023-01-17 04:15:00|7309.9|7291.9|7312.1|7294.1|7312.3|7294.3|7309.4|7291.4|0
1673929200000|2023-01-17 04:20:00|7312.3|7294.3|7313|7295|7313|7295|7312.1|7294.1|0
1673929500000|2023-01-17 04:25:00|7312.9|7294.9|7312.2|7294.2|7313|7295|7312.1|7294.1|0
1673929800000|2023-01-17 04:30:00|7312.1|7294.1|7311.3|7293.3|7312.5|7294.5|7311|7293|0
1673930100000|2023-01-17 04:35:00|7311.5|7293.5|7311.5|7293.5|7311.8|7293.8|7311.3|7293.3|0
1673930400000|2023-01-17 04:40:00|7311.8|7293.8|7312.3|7294.3|7312.6|7294.6|7311.5|7293.5|0
1673930700000|2023-01-17 04:45:00|7312.2|7294.2|7310.9|7292.9|7312.2|7294.2|7310.9|7292.9|0
1673931000000|2023-01-17 04:50:00|7311.1|7293.1|7311.4|7293.4|7311.4|7293.4|7310.9|7292.9|0
1673931300000|2023-01-17 04:55:00|7311.7|7293.7|7310.6|7292.6|7312.1|7294.1|7310.6|7292.6|0
1673931600000|2023-01-17 05:00:00|7302.8|7296.8|7281.8|7275.8|7302.8|7296.8|7280.8|7274.8|2031
1673931900000|2023-01-17 05:05:00|7282.8|7276.8|7287.8|7281.8|7292.8|7286.8|7277.8|7271.8|1222
1673932200000|2023-01-17 05:10:00|7288.8|7282.8|7283.8|7277.8|7292.8|7286.8|7280.8|7274.8|1107
1673932500000|2023-01-17 05:15:00|7284.8|7278.8|7279.8|7273.8|7288.8|7282.8|7277.8|7271.8|1236
1673932800000|2023-01-17 05:20:00|7280.8|7274.8|7274.8|7268.8|7283.8|7277.8|7271.8|7265.8|1305
1673933100000|2023-01-17 05:25:00|7276.8|7270.8|7273.8|7267.8|7276.8|7270.8|7255.8|7249.8|2117
1673933400000|2023-01-17 05:30:00|7274.8|7268.8|7275.8|7269.8|7280.8|7274.8|7269.8|7263.8|1293
1673933700000|2023-01-17 05:35:00|7274.8|7268.8|7284.8|7278.8|7289.8|7283.8|7272.8|7266.8|2662
1673934000000|2023-01-17 05:40:00|7285.8|7279.8|7291.8|7285.8|7293.8|7287.8|7285.8|7279.8|773
1673934300000|2023-01-17 05:45:00|7290.8|7284.8|7283.8|7277.8|7291.8|7285.8|7281.8|7275.8|553
1673934600000|2023-01-17 05:50:00|7284.8|7278.8|7277.8|7271.8|7284.8|7278.8|7276.8|7270.8|608
1673934900000|2023-01-17 05:55:00|7276.8|7270.8|7284.8|7278.8|7286.8|7280.8|7275.8|7269.8|704
1673935200000|2023-01-17 06:00:00|7282.8|7276.8|7293.8|7287.8|7303.8|7297.8|7280.8|7274.8|933
1673935500000|2023-01-17 06:05:00|7294.8|7288.8|7293.8|7287.8|7301.8|7295.8|7291.8|7285.8|648
1673935800000|2023-01-17 06:10:00|7294.8|7288.8|7293.8|7287.8|7297.8|7291.8|7290.8|7284.8|1358
1673936100000|2023-01-17 06:15:00|7294.8|7288.8|7310.8|7304.8|7311.8|7305.8|7294.8|7288.8|768
1673936400000|2023-01-17 06:20:00|7311.8|7305.8|7304.8|7298.8|7311.8|7305.8|7302.8|7296.8|588
1673936700000|2023-01-17 06:25:00|7305.8|7299.8|7299.8|7293.8|7307.8|7301.8|7297.8|7291.8|495
1673937000000|2023-01-17 06:30:00|7298.8|7292.8|7293.8|7287.8|7300.8|7294.8|7293.8|7287.8|363
1673937300000|2023-01-17 06:35:00|7294.8|7288.8|7287.8|7281.8|7295.8|7289.8|7286.8|7280.8|486
1673937600000|2023-01-17 06:40:00|7286.8|7280.8|7287.8|7281.8|7288.8|7282.8|7283.8|7277.8|546
1673937900000|2023-01-17 06:45:00|7288.8|7282.8|7289.8|7283.8|7295.8|7289.8|7282.8|7276.8|986
1673938200000|2023-01-17 06:50:00|7290.8|7284.8|7286.8|7280.8|7291.8|7285.8|7284.8|7278.8|472
1673938500000|2023-01-17 06:55:00|7287.8|7281.8|7287.8|7281.8|7292.8|7286.8|7286.8|7280.8|952
1673938800000|2023-01-17 07:00:00|7286.8|7280.8|7296.8|7290.8|7297.8|7291.8|7285.8|7279.8|945
1673939100000|2023-01-17 07:05:00|7297.8|7291.8|7294.8|7288.8|7299.8|7293.8|7292.8|7286.8|1686
1673939400000|2023-01-17 07:10:00|7295.8|7289.8|7295.8|7289.8|7299.8|7293.8|7290.8|7284.8|643
1673939700000|2023-01-17 07:15:00|7294.8|7288.8|7303.8|7297.8|7308.8|7302.8|7293.8|7287.8|926
1673940000000|2023-01-17 07:20:00|7304.8|7298.8|7302.8|7296.8|7307.8|7301.8|7300.8|7294.8|722
1673940300000|2023-01-17 07:25:00|7301.8|7295.8|7297.8|7291.8|7304.8|7298.8|7297.8|7291.8|1300
1673940600000|2023-01-17 07:30:00|7296.8|7290.8|7298.8|7292.8|7304.8|7298.8|7296.8|7290.8|903
1673940900000|2023-01-17 07:35:00|7299.8|7293.8|7300.8|7294.8|7301.8|7295.8|7295.8|7289.8|1763
1673941200000|2023-01-17 07:40:00|7302.8|7296.8|7304.8|7298.8|7306.8|7300.8|7301.8|7295.8|1225
1673941500000|2023-01-17 07:45:00|7303.8|7297.8|7306.8|7300.8|7309.8|7303.8|7301.8|7295.8|940
1673941800000|2023-01-17 07:50:00|7305.8|7299.8|7304.8|7298.8|7312.8|7306.8|7303.8|7297.8|1191
1673942100000|2023-01-17 07:55:00|7303.8|7297.8|7307.8|7301.8|7309.8|7303.8|7302.8|7296.8|1983
1673942400000|2023-01-17 08:00:00|7306.8|7300.8|7307.8|7301.8|7311.8|7305.8|7304.8|7298.8|2549
1673942700000|2023-01-17 08:05:00|7308.8|7302.8|7322.8|7316.8|7324.8|7318.8|7305.8|7299.8|3252
1673943000000|2023-01-17 08:10:00|7323.8|7317.8|7322.8|7316.8|7326.8|7320.8|7314.8|7308.8|2676
1673943300000|2023-01-17 08:15:00|7323.8|7317.8|7318.8|7312.8|7324.8|7318.8|7317.8|7311.8|2192
1673943600000|2023-01-17 08:20:00|7317.8|7311.8|7324.8|7318.8|7324.8|7318.8|7317.8|7311.8|1000
1673943900000|2023-01-17 08:25:00|7325.8|7319.8|7323.8|7317.8|7327.8|7321.8|7321.8|7315.8|712
1673944200000|2023-01-17 08:30:00|7327.3|7309.3|7324.6|7306.6|7328.6|7310.6|7323|7305|0
1673944500000|2023-01-17 08:35:00|7324.9|7306.9|7326|7308|7327.4|7309.4|7324.5|7306.5|0
1673944800000|2023-01-17 08:40:00|7326.1|7308.1|7327.2|7309.2|7329.6|7311.6|7324.4|7306.4|0
1673945100000|2023-01-17 08:45:00|7327.5|7309.5|7329.9|7311.9|7330.4|7312.4|7327.5|7309.5|0
1673945400000|2023-01-17 08:50:00|7330|7312|7330.1|7312.1|7332|7314|7329.2|7311.2|0
1673945700000|2023-01-17 08:55:00|7330|7312|7330|7312|7332.4|7314.4|7329.6|7311.6|0
1673946000000|2023-01-17 09:00:00|7329.8|7311.8|7331.6|7313.6|7331.8|7313.8|7329|7311|0
1673946300000|2023-01-17 09:05:00|7331.4|7313.4|7332.2|7314.2|7334|7316|7331|7313|0
1673946600000|2023-01-17 09:10:00|7332.3|7314.3|7329.2|7311.2|7333|7315|7328.7|7310.7|0
1673946900000|2023-01-17 09:15:00|7327.8|7321.8|7324.8|7318.8|7328.8|7322.8|7320.8|7314.8|228
1673947200000|2023-01-17 09:20:00|7325.8|7319.8|7322.8|7316.8|7326.8|7320.8|7321.8|7315.8|236
1673947500000|2023-01-17 09:25:00|7323.8|7317.8|7329.8|7323.8|7329.8|7323.8|7323.8|7317.8|82
1673947800000|2023-01-17 09:30:00|7328.8|7322.8|7335.8|7329.8|7338.8|7332.8|7326.8|7320.8|221
1673948100000|2023-01-17 09:35:00|7336.8|7330.8|7333.8|7327.8|7338.8|7332.8|7332.8|7326.8|61
1673948400000|2023-01-17 09:40:00|7332.8|7326.8|7334.8|7328.8|7335.8|7329.8|7331.8|7325.8|62
1673948700000|2023-01-17 09:45:00|7333.8|7327.8|7338.8|7332.8|7340.8|7334.8|7331.8|7325.8|238
1673949000000|2023-01-17 09:50:00|7339.8|7333.8|7339.8|7333.8|7340.8|7334.8|7337.8|7331.8|130
1673949300000|2023-01-17 09:55:00|7340.8|7334.8|7337.8|7331.8|7342.8|7336.8|7337.8|7331.8|154
1673949600000|2023-01-17 10:00:00|7339.8|7333.8|7332.8|7326.8|7340.8|7334.8|7332.8|7326.8|74
1673949900000|2023-01-17 10:05:00|7331.8|7325.8|7331.8|7325.8|7334.8|7328.8|7331.8|7325.8|209
1673950200000|2023-01-17 10:10:00|7329.8|7323.8|7326.8|7320.8|7330.8|7324.8|7325.8|7319.8|68
1673950500000|2023-01-17 10:15:00|7325.8|7319.8|7330.8|7324.8|7330.8|7324.8|7321.8|7315.8|79
1673950800000|2023-01-17 10:20:00|7329.8|7323.8|7326.8|7320.8|7329.8|7323.8|7325.8|7319.8|36
1673951100000|2023-01-17 10:25:00|7325.8|7319.8|7325.8|7319.8|7326.8|7320.8|7323.8|7317.8|69
1673951400000|2023-01-17 10:30:00|7327.8|7321.8|7330.8|7324.8|7332.8|7326.8|7324.8|7318.8|142
1673951700000|2023-01-17 10:35:00|7331.8|7325.8|7326.8|7320.8|7332.8|7326.8|7326.8|7320.8|67
1673952000000|2023-01-17 10:40:00|7327.8|7321.8|7324.8|7318.8|7327.8|7321.8|7323.8|7317.8|30
1673952300000|2023-01-17 10:45:00|7326.8|7320.8|7333.8|7327.8|7333.8|7327.8|7326.8|7320.8|96
1673952600000|2023-01-17 10:50:00|7332.8|7326.8|7332.8|7326.8|7332.8|7326.8|7330.8|7324.8|48
1673952900000|2023-01-17 10:55:00|7333.8|7327.8|7331.8|7325.8|7335.8|7329.8|7331.8|7325.8|15
1673953200000|2023-01-17 11:00:00|7331.3|7325.3|7331.3|7325.3|7332.3|7326.3|7329.3|7323.3|28
1673953500000|2023-01-17 11:05:00|7330.8|7324.8|7334.3|7328.3|7334.3|7328.3|7329.8|7323.8|89
1673953800000|2023-01-17 11:10:00|7333.8|7327.8|7337.8|7331.8|7338.3|7332.3|7333.3|7327.3|70
1673954100000|2023-01-17 11:15:00|7337.3|7331.3|7335.8|7329.8|7337.8|7331.8|7335.3|7329.3|39
1673954400000|2023-01-17 11:20:00|7336.3|7330.3|7336.8|7330.8|7337.8|7331.8|7334.8|7328.8|63
1673954700000|2023-01-17 11:25:00|7337.3|7331.3|7335.8|7329.8|7337.3|7331.3|7335.3|7329.3|8
1673955000000|2023-01-17 11:30:00|7336.3|7330.3|7336.3|7330.3|7338.3|7332.3|7335.3|7329.3|16
1673955300000|2023-01-17 11:35:00|7335.8|7329.8|7333.3|7327.3|7336.8|7330.8|7332.8|7326.8|46
1673955600000|2023-01-17 11:40:00|7332.8|7326.8|7333.8|7327.8|7335.3|7329.3|7329.8|7323.8|191
1673955900000|2023-01-17 11:45:00|7334.3|7328.3|7331.8|7325.8|7334.3|7328.3|7331.3|7325.3|13
1673956200000|2023-01-17 11:50:00|7331.3|7325.3|7336.8|7330.8|7337.3|7331.3|7331.3|7325.3|11
1673956500000|2023-01-17 11:55:00|7337.3|7331.3|7341.3|7335.3|7341.3|7335.3|7335.8|7329.8|131
1673956800000|2023-01-17 12:00:00|7340.8|7334.8|7337.8|7331.8|7341.3|7335.3|7337.8|7331.8|94
1673957100000|2023-01-17 12:05:00|7338.3|7332.3|7340.8|7334.8|7341.3|7335.3|7338.3|7332.3|24
1673957400000|2023-01-17 12:10:00|7340.3|7334.3|7344.8|7338.8|7345.8|7339.8|7340.3|7334.3|139
1673957700000|2023-01-17 12:15:00|7345.3|7339.3|7348.3|7342.3|7348.8|7342.8|7344.8|7338.8|44
1673958000000|2023-01-17 12:20:00|7347.8|7341.8|7345.8|7339.8|7352.8|7346.8|7344.3|7338.3|31
1673958300000|2023-01-17 12:25:00|7346.3|7340.3|7348.8|7342.8|7348.8|7342.8|7345.3|7339.3|55
1673958600000|2023-01-17 12:30:00|7348.3|7342.3|7346.8|7340.8|7348.3|7342.3|7344.8|7338.8|54
1673958900000|2023-01-17 12:35:00|7346.3|7340.3|7346.3|7340.3|7347.3|7341.3|7345.3|7339.3|38
1673959200000|2023-01-17 12:40:00|7346.8|7340.8|7344.8|7338.8|7346.8|7340.8|7343.8|7337.8|26
1673959500000|2023-01-17 12:45:00|7344.3|7338.3|7341.3|7335.3|7344.8|7338.8|7341.3|7335.3|28
1673959800000|2023-01-17 12:50:00|7341.8|7335.8|7332.3|7326.3|7342.3|7336.3|7332.3|7326.3|274
1673960100000|2023-01-17 12:55:00|7332.8|7326.8|7332.3|7326.3|7334.8|7328.8|7330.3|7324.3|318
1673960400000|2023-01-17 13:00:00|7331.8|7325.8|7332.3|7326.3|7334.3|7328.3|7328.8|7322.8|182
1673960700000|2023-01-17 13:05:00|7331.8|7325.8|7329.3|7323.3|7334.3|7328.3|7327.8|7321.8|139
1673961000000|2023-01-17 13:10:00|7329.8|7323.8|7325.8|7319.8|7329.8|7323.8|7322.3|7316.3|213
1673961300000|2023-01-17 13:15:00|7325.3|7319.3|7328.3|7322.3|7328.8|7322.8|7325.3|7319.3|117
1673961600000|2023-01-17 13:20:00|7327.3|7321.3|7326.3|7320.3|7328.8|7322.8|7325.8|7319.8|154
1673961900000|2023-01-17 13:25:00|7326.8|7320.8|7326.3|7320.3|7329.8|7323.8|7325.3|7319.3|134
1673962200000|2023-01-17 13:30:00|7326.8|7320.8|7331.3|7325.3|7335.3|7329.3|7326.8|7320.8|152
1673962500000|2023-01-17 13:35:00|7331.8|7325.8|7329.3|7323.3|7332.3|7326.3|7325.8|7319.8|217
1673962800000|2023-01-17 13:40:00|7329.8|7323.8|7326.3|7320.3|7330.8|7324.8|7323.3|7317.3|129
1673963100000|2023-01-17 13:45:00|7326.8|7320.8|7322.8|7316.8|7327.3|7321.3|7320.3|7314.3|209
1673963400000|2023-01-17 13:50:00|7323.3|7317.3|7322.8|7316.8|7324.3|7318.3|7319.8|7313.8|46
1673963700000|2023-01-17 13:55:00|7322.3|7316.3|7323.3|7317.3|7323.8|7317.8|7319.3|7313.3|41
1673964000000|2023-01-17 14:00:00|7324.3|7318.3|7329.3|7323.3|7331.3|7325.3|7324.3|7318.3|121
1673964300000|2023-01-17 14:05:00|7328.8|7322.8|7329.8|7323.8|7330.3|7324.3|7327.3|7321.3|87
1673964600000|2023-01-17 14:10:00|7330.3|7324.3|7339.3|7333.3|7339.8|7333.8|7329.8|7323.8|103
1673964900000|2023-01-17 14:15:00|7339.8|7333.8|7336.8|7330.8|7342.3|7336.3|7335.3|7329.3|89
1673965200000|2023-01-17 14:20:00|7337.3|7331.3|7336.3|7330.3|7339.3|7333.3|7331.3|7325.3|56
1673965500000|2023-01-17 14:25:00|7337.8|7331.8|7346.3|7340.3|7350.3|7344.3|7336.3|7330.3|327
1673965800000|2023-01-17 14:30:00|7345.8|7339.8|7304.8|7298.8|7352.3|7346.3|7301.3|7295.3|1765
1673966100000|2023-01-17 14:35:00|7305.3|7299.3|7320.8|7314.8|7323.3|7317.3|7303.3|7297.3|685
1673966400000|2023-01-17 14:40:00|7320.3|7314.3|7317.3|7311.3|7328.3|7322.3|7308.3|7302.3|640
1673966700000|2023-01-17 14:45:00|7317.8|7311.8|7323.8|7317.8|7327.8|7321.8|7314.8|7308.8|338
1673967000000|2023-01-17 14:50:00|7324.3|7318.3|7323.8|7317.8|7329.3|7323.3|7316.3|7310.3|444
1673967300000|2023-01-17 14:55:00|7323.3|7317.3|7334.8|7328.8|7335.3|7329.3|7321.3|7315.3|642
1673967600000|2023-01-17 15:00:00|7335.3|7329.3|7347.8|7341.8|7355.3|7349.3|7334.3|7328.3|1995
1673967900000|2023-01-17 15:05:00|7347.3|7341.3|7336.8|7330.8|7348.3|7342.3|7332.3|7326.3|596
1673968200000|2023-01-17 15:10:00|7337.3|7331.3|7331.3|7325.3|7342.8|7336.8|7331.3|7325.3|360
1673968500000|2023-01-17 15:15:00|7330.8|7324.8|7326.3|7320.3|7335.3|7329.3|7326.3|7320.3|254
1673968800000|2023-01-17 15:20:00|7326.8|7320.8|7329.3|7323.3|7334.3|7328.3|7323.8|7317.8|389
1673969100000|2023-01-17 15:25:00|7327.8|7321.8|7319.3|7313.3|7330.8|7324.8|7314.3|7308.3|354
1673969400000|2023-01-17 15:30:00|7318.8|7312.8|7309.8|7303.8|7323.3|7317.3|7308.8|7302.8|422
1673969700000|2023-01-17 15:35:00|7310.3|7304.3|7309.3|7303.3|7314.3|7308.3|7307.3|7301.3|383
1673970000000|2023-01-17 15:40:00|7308.8|7302.8|7299.3|7293.3|7310.8|7304.8|7295.3|7289.3|645
1673970300000|2023-01-17 15:45:00|7298.8|7292.8|7309.3|7303.3|7309.3|7303.3|7295.8|7289.8|337
1673970600000|2023-01-17 15:50:00|7308.8|7302.8|7298.8|7292.8|7309.3|7303.3|7294.3|7288.3|264
1673970900000|2023-01-17 15:55:00|7298.3|7292.3|7306.3|7300.3|7307.3|7301.3|7296.8|7290.8|283
1673971200000|2023-01-17 16:00:00|7306.8|7300.8|7306.8|7300.8|7309.8|7303.8|7301.3|7295.3|281
1673971500000|2023-01-17 16:05:00|7306.3|7300.3|7302.8|7296.8|7307.3|7301.3|7298.3|7292.3|276
1673971800000|2023-01-17 16:10:00|7302.3|7296.3|7300.8|7294.8|7302.8|7296.8|7297.3|7291.3|244
1673972100000|2023-01-17 16:15:00|7301.3|7295.3|7299.3|7293.3|7301.3|7295.3|7296.8|7290.8|139
1673972400000|2023-01-17 16:20:00|7298.8|7292.8|7297.3|7291.3|7299.3|7293.3|7294.3|7288.3|195
1673972700000|2023-01-17 16:25:00|7296.8|7290.8|7314.3|7308.3|7315.3|7309.3|7296.3|7290.3|807
1673973000000|2023-01-17 16:30:00|7313.8|7307.8|7317.8|7311.8|7320.3|7314.3|7312.8|7306.8|280
1673973300000|2023-01-17 16:35:00|7318.3|7312.3|7320.3|7314.3|7323.3|7317.3|7317.3|7311.3|265
1673973600000|2023-01-17 16:40:00|7319.8|7313.8|7310.8|7304.8|7320.8|7314.8|7310.3|7304.3|135
1673973900000|2023-01-17 16:45:00|7310.3|7304.3|7322.3|7316.3|7322.3|7316.3|7310.3|7304.3|98
1673974200000|2023-01-17 16:50:00|7321.8|7315.8|7320.8|7314.8|7323.3|7317.3|7319.8|7313.8|114
1673974500000|2023-01-17 16:55:00|7321.3|7315.3|7316.8|7310.8|7321.8|7315.8|7316.8|7310.8|94
1673974800000|2023-01-17 17:00:00|7317.8|7311.8|7314.8|7308.8|7318.8|7312.8|7313.8|7307.8|76
1673975100000|2023-01-17 17:05:00|7313.8|7307.8|7312.8|7306.8|7314.8|7308.8|7309.8|7303.8|104
1673975400000|2023-01-17 17:10:00|7311.8|7305.8|7309.8|7303.8|7313.8|7307.8|7309.8|7303.8|70
1673975700000|2023-01-17 17:15:00|7310.8|7304.8|7309.8|7303.8|7312.8|7306.8|7308.8|7302.8|39
1673976000000|2023-01-17 17:20:00|7308.8|7302.8|7307.8|7301.8|7310.8|7304.8|7306.8|7300.8|65
1673976300000|2023-01-17 17:25:00|7306.8|7300.8|7307.8|7301.8|7308.8|7302.8|7305.8|7299.8|78
1673976600000|2023-01-17 17:30:00|7308.8|7302.8|7312.8|7306.8|7314.8|7308.8|7308.8|7302.8|49
1673976900000|2023-01-17 17:35:00|7314.8|7308.8|7314.8|7308.8|7316.8|7310.8|7313.8|7307.8|99
1673977200000|2023-01-17 17:40:00|7312.8|7306.8|7311.8|7305.8|7314.8|7308.8|7311.8|7305.8|167
1673977500000|2023-01-17 17:45:00|7310.8|7304.8|7309.8|7303.8|7311.8|7305.8|7307.8|7301.8|140
1673977800000|2023-01-17 17:50:00|7308.8|7302.8|7312.8|7306.8|7313.8|7307.8|7308.8|7302.8|37
1673978100000|2023-01-17 17:55:00|7311.8|7305.8|7306.8|7300.8|7311.8|7305.8|7305.8|7299.8|155
1673978400000|2023-01-17 18:00:00|7307.8|7301.8|7309.8|7303.8|7309.8|7303.8|7307.8|7301.8|38
1673978700000|2023-01-17 18:05:00|7310.8|7304.8|7310.8|7304.8|7311.8|7305.8|7309.8|7303.8|53
1673979000000|2023-01-17 18:10:00|7311.8|7305.8|7308.8|7302.8|7311.8|7305.8|7306.8|7300.8|80
1673979300000|2023-01-17 18:15:00|7307.8|7301.8|7313.8|7307.8|7316.8|7310.8|7307.8|7301.8|64
1673979600000|2023-01-17 18:20:00|7312.8|7306.8|7312.8|7306.8|7315.8|7309.8|7310.8|7304.8|88
1673979900000|2023-01-17 18:25:00|7311.8|7305.8|7314.8|7308.8|7315.8|7309.8|7309.8|7303.8|71
1673980200000|2023-01-17 18:30:00|7313.8|7307.8|7313.8|7307.8|7316.8|7310.8|7313.8|7307.8|45
1673980500000|2023-01-17 18:35:00|7312.8|7306.8|7315.8|7309.8|7315.8|7309.8|7312.8|7306.8|76
1673980800000|2023-01-17 18:40:00|7316.8|7310.8|7315.8|7309.8|7316.8|7310.8|7314.8|7308.8|37
1673981100000|2023-01-17 18:45:00|7314.8|7308.8|7315.8|7309.8|7315.8|7309.8|7311.8|7305.8|79
1673981400000|2023-01-17 18:50:00|7314.8|7308.8|7310.8|7304.8|7315.8|7309.8|7310.8|7304.8|71
1673981700000|2023-01-17 18:55:00|7311.8|7305.8|7317|7299|7318.8|7312.8|7309.8|7299|176
1673982000000|2023-01-17 19:00:00|7317.1|7299.1|7314.7|7296.7|7318.1|7300.1|7313.5|7295.5|0
1673982300000|2023-01-17 19:05:00|7314.8|7296.8|7313.6|7295.6|7315|7297|7311.8|7293.8|0
1673982600000|2023-01-17 19:10:00|7313.7|7295.7|7311.4|7293.4|7315.4|7297.4|7310.7|7292.7|0
1673982900000|2023-01-17 19:15:00|7311.5|7293.5|7308.9|7290.9|7311.5|7293.5|7304.9|7286.9|0
1673983200000|2023-01-17 19:20:00|7309|7291|7309.2|7291.2|7309.3|7291.3|7307.8|7289.8|0
1673983500000|2023-01-17 19:25:00|7309.3|7291.3|7310.7|7292.7|7311.9|7293.9|7309.2|7291.2|0
1673983800000|2023-01-17 19:30:00|7310.8|7292.8|7316.2|7298.2|7316.4|7298.4|7310.8|7292.8|0
1673984100000|2023-01-17 19:35:00|7316.3|7298.3|7317.1|7299.1|7317.3|7299.3|7316|7298|0
1673984400000|2023-01-17 19:40:00|7317|7299|7316.6|7298.6|7317.6|7299.6|7316|7298|0
1673984700000|2023-01-17 19:45:00|7316.5|7298.5|7316.4|7298.4|7316.9|7298.9|7315.9|7297.9|0
1673985000000|2023-01-17 19:50:00|7316.5|7298.5|7319.2|7301.2|7320.8|7302.8|7316.4|7298.4|0
1673985300000|2023-01-17 19:55:00|7319.1|7301.1|7314.9|7296.9|7319.1|7301.1|7314.5|7296.5|0
1673985600000|2023-01-17 20:00:00|7314.8|7296.8|7318.6|7300.6|7318.7|7300.7|7314.8|7296.8|0
1673985900000|2023-01-17 20:05:00|7318.5|7300.5|7317.2|7299.2|7318.6|7300.6|7317.1|7299.1|0
1673986200000|2023-01-17 20:10:00|7317.3|7299.3|7313|7295|7317.4|7299.4|7311.6|7293.6|0
1673986500000|2023-01-17 20:15:00|7312.9|7294.9|7313.3|7295.3|7314.6|7296.6|7311.7|7293.7|0
1673986800000|2023-01-17 20:20:00|7313.2|7295.2|7313.8|7295.8|7314.1|7296.1|7310.6|7292.6|0
1673987100000|2023-01-17 20:25:00|7313.9|7295.9|7314.5|7296.5|7316.1|7298.1|7313.6|7295.6|0
1673987400000|2023-01-17 20:30:00|7314.4|7296.4|7316.6|7298.6|7316.8|7298.8|7313.3|7295.3|0
1673987700000|2023-01-17 20:35:00|7316.5|7298.5|7314.7|7296.7|7316.6|7298.6|7313.8|7295.8|0
1673988000000|2023-01-17 20:40:00|7314.6|7296.6|7314.8|7296.8|7315.9|7297.9|7313.7|7295.7|0
1673988300000|2023-01-17 20:45:00|7313.9|7295.9|7314.1|7296.1|7314.1|7296.1|7312.5|7294.5|0
1673988600000|2023-01-17 20:50:00|7313.7|7295.7|7312.8|7294.8|7314.2|7296.2|7312.1|7294.1|0
1673988900000|2023-01-17 20:55:00|7312.9|7294.9|7317.3|7299.3|7317.3|7299.3|7306.2|7288.2|0
1673989200000|2023-01-17 21:00:00|7317.4|7299.4|7318.5|7300.5|7320.6|7302.6|7317.1|7299.1|0
1673989500000|2023-01-17 21:05:00|7318.3|7300.3|7317.5|7299.5|7319|7301|7317.2|7299.2|0
1673989800000|2023-01-17 21:10:00|7317.8|7299.8|7316.6|7298.6|7317.8|7299.8|7316.3|7298.3|0
1673990100000|2023-01-17 21:15:00|7316.9|7298.9|7317.2|7299.2|7317.8|7299.8|7316.9|7298.9|0
1673990400000|2023-01-17 21:20:00|7317|7299|7316.6|7298.6|7317.4|7299.4|7316.6|7298.6|0
1673990700000|2023-01-17 21:25:00|7316.9|7298.9|7316.6|7298.6|7316.9|7298.9|7316.6|7298.6|0
1673991000000|2023-01-17 21:30:00|7316.9|7298.9|7317.5|7299.5|7317.8|7299.8|7316.9|7298.9|0
1673991300000|2023-01-17 21:35:00|7317.2|7299.2|7317.2|7299.2|7317.8|7299.8|7316.9|7298.9|0
1673991600000|2023-01-17 21:40:00|7317.1|7299.1|7317.8|7299.8|7317.8|7299.8|7316.9|7298.9|0
1673991900000|2023-01-17 21:45:00|7317.6|7299.6|7317.2|7299.2|7317.8|7299.8|7316.9|7298.9|0
1673992200000|2023-01-17 21:50:00|7317|7299|7316.9|7298.9|7317|7299|7316.9|7298.9|0
1673992500000|2023-01-17 21:55:00|7317.2|7299.2|7317.1|7299.1|7317.5|7299.5|7316.9|7298.9|0
1673992800000|2023-01-17 22:00:00|7316.8|7298.8|7317.3|7299.3|7317.5|7299.5|7316.8|7298.8|0
1673993100000|2023-01-17 22:05:00|7317.4|7299.4|7317.2|7299.2|7317.6|7299.6|7316.5|7298.5|0
1673993400000|2023-01-17 22:10:00|7317.1|7299.1|7317.3|7299.3|7317.5|7299.5|7317|7299|0
1673993700000|2023-01-17 22:15:00|7317.4|7299.4|7316.9|7298.9|7317.4|7299.4|7316.9|7298.9|0
1673994000000|2023-01-17 22:20:00|7317|7299|7316.9|7298.9|7317|7299|7316.9|7298.9|0
1673994300000|2023-01-17 22:25:00|7316.8|7298.8|7316.4|7298.4|7316.9|7298.9|7316.4|7298.4|0
1673994600000|2023-01-17 22:30:00|7316.3|7298.3|7316.2|7298.2|7316.3|7298.3|7316.2|7298.2|0
1673994900000|2023-01-17 22:35:00|7316.3|7298.3|7316.2|7298.2|7316.3|7298.3|7316.2|7298.2|0
1673995200000|2023-01-17 22:40:00|7316.3|7298.3|7316.2|7298.2|7316.3|7298.3|7315.8|7297.8|0
1673995500000|2023-01-17 22:45:00|7316.3|7298.3|7316.3|7298.3|7316.4|7298.4|7316.2|7298.2|0
1673995800000|2023-01-17 22:50:00|7316.4|7298.4|7316.3|7298.3|7316.4|7298.4|7316.2|7298.2|0
1673996100000|2023-01-17 22:55:00|7316.2|7298.2|7316.2|7298.2|7316.4|7298.4|7316.2|7298.2|0
1673996400000|2023-01-17 23:00:00|7314.8|7296.8|7310.3|7292.3|7315.3|7297.3|7308.9|7290.9|0
1673996700000|2023-01-17 23:05:00|7310.1|7292.1|7311.8|7293.8|7312.7|7294.7|7309.8|7291.8|0
1673997000000|2023-01-17 23:10:00|7312.1|7294.1|7311.8|7293.8|7312.7|7294.7|7311.2|7293.2|0
1673997300000|2023-01-17 23:15:00|7311.7|7293.7|7312.7|7294.7|7313.6|7295.6|7311.5|7293.5|0
1673997600000|2023-01-17 23:20:00|7312.4|7294.4|7311.5|7293.5|7312.4|7294.4|7310.6|7292.6|0
1673997900000|2023-01-17 23:25:00|7311.4|7293.4|7309.9|7291.9|7311.8|7293.8|7309.8|7291.8|0
1673998200000|2023-01-17 23:30:00|7310|7292|7307.4|7289.4|7310|7292|7306.5|7288.5|0
1673998500000|2023-01-17 23:35:00|7307.2|7289.2|7305.9|7287.9|7308.6|7290.6|7305.9|7287.9|0
1673998800000|2023-01-17 23:40:00|7305.6|7287.6|7305|7287|7305.6|7287.6|7302.9|7284.9|0
1673999100000|2023-01-17 23:45:00|7304.7|7286.7|7305.9|7287.9|7305.9|7287.9|7304.1|7286.1|0
1673999400000|2023-01-17 23:50:00|7305.6|7287.6|7305.6|7287.6|7306.5|7288.5|7305.3|7287.3|0
1673999700000|2023-01-17 23:55:00|7305.3|7287.3|7307.1|7289.1|7307.4|7289.4|7304.7|7286.7|0
1674000000000|2023-01-18 00:00:00|7306.8|7288.8|7305.6|7287.6|7308|7290|7305.6|7287.6|0
1674000300000|2023-01-18 00:05:00|7305.7|7287.7|7304.1|7286.1|7305.9|7287.9|7304.1|7286.1|0
1674000600000|2023-01-18 00:10:00|7304.4|7286.4|7302.2|7284.2|7304.4|7286.4|7302.2|7284.2|0
1674000900000|2023-01-18 00:15:00|7302.4|7284.4|7305.3|7287.3|7305.5|7287.5|7302.2|7284.2|0
1674001200000|2023-01-18 00:20:00|7305|7287|7305.8|7287.8|7306.2|7288.2|7304.9|7286.9|0
1674001500000|2023-01-18 00:25:00|7305.7|7287.7|7304.9|7286.9|7306.5|7288.5|7304.9|7286.9|0
1674001800000|2023-01-18 00:30:00|7305|7287|7306.2|7288.2|7306.5|7288.5|7304.2|7286.2|0
1674002100000|2023-01-18 00:35:00|7306.5|7288.5|7306.1|7288.1|7307.3|7289.3|7305.5|7287.5|0
1674002400000|2023-01-18 00:40:00|7306.2|7288.2|7305.4|7287.4|7306.3|7288.3|7305.1|7287.1|0
1674002700000|2023-01-18 00:45:00|7305.1|7287.1|7305.4|7287.4|7305.4|7287.4|7303.9|7285.9|0
1674003000000|2023-01-18 00:50:00|7305.3|7287.3|7306.3|7288.3|7307.2|7289.2|7305.3|7287.3|0
1674003300000|2023-01-18 00:55:00|7306.6|7288.6|7306.1|7288.1|7307|7289|7306.1|7288.1|0
1674003600000|2023-01-18 01:00:00|7305.8|7287.8|7309.4|7291.4|7309.4|7291.4|7305.8|7287.8|0
1674003900000|2023-01-18 01:05:00|7309.7|7291.7|7309.7|7291.7|7310.1|7292.1|7308.7|7290.7|0
1674004200000|2023-01-18 01:10:00|7309.9|7291.9|7308.9|7290.9|7309.9|7291.9|7308.2|7290.2|0
1674004500000|2023-01-18 01:15:00|7309.4|7291.4|7291.8|7285.8|7309.4|7298.8|7283.8|7277.8|1583
1674004800000|2023-01-18 01:20:00|7290.8|7284.8|7300.8|7294.8|7302.8|7296.8|7290.8|7284.8|712
1674005100000|2023-01-18 01:25:00|7301.8|7295.8|7303.8|7297.8|7304.8|7298.8|7299.8|7293.8|322
1674005400000|2023-01-18 01:30:00|7301.8|7295.8|7288.8|7282.8|7312.8|7306.8|7281.8|7275.8|3417
1674005700000|2023-01-18 01:35:00|7289.8|7283.8|7271.8|7265.8|7297.8|7291.8|7267.8|7261.8|2141
1674006000000|2023-01-18 01:40:00|7272.8|7266.8|7265.8|7259.8|7275.8|7269.8|7253.8|7247.8|2008
1674006300000|2023-01-18 01:45:00|7266.8|7260.8|7284.8|7278.8|7288.8|7282.8|7260.8|7254.8|1908
1674006600000|2023-01-18 01:50:00|7283.8|7277.8|7291.8|7285.8|7297.8|7291.8|7278.8|7272.8|2307
1674006900000|2023-01-18 01:55:00|7290.8|7284.8|7309.8|7303.8|7315.8|7309.8|7287.8|7281.8|1261
1674007200000|2023-01-18 02:00:00|7307.8|7301.8|7329.8|7323.8|7333.8|7327.8|7306.8|7300.8|1703
1674007500000|2023-01-18 02:05:00|7330.8|7324.8|7340.8|7334.8|7348.8|7342.8|7322.8|7316.8|2045
1674007800000|2023-01-18 02:10:00|7341.8|7335.8|7350.8|7344.8|7360.8|7354.8|7340.8|7334.8|1184
1674008100000|2023-01-18 02:15:00|7351.8|7345.8|7348.8|7342.8|7355.8|7349.8|7339.8|7333.8|1105
1674008400000|2023-01-18 02:20:00|7346.8|7340.8|7345.8|7339.8|7354.8|7348.8|7340.8|7334.8|1174
1674008700000|2023-01-18 02:25:00|7344.8|7338.8|7328.8|7322.8|7344.8|7338.8|7324.8|7318.8|2063
1674009000000|2023-01-18 02:30:00|7327.8|7321.8|7328.8|7322.8|7332.8|7326.8|7320.8|7314.8|1551
1674009300000|2023-01-18 02:35:00|7329.8|7323.8|7329.8|7323.8|7339.8|7333.8|7322.8|7316.8|594
1674009600000|2023-01-18 02:40:00|7330.8|7324.8|7352.8|7346.8|7356.8|7350.8|7327.8|7321.8|2746
1674009900000|2023-01-18 02:45:00|7354.8|7348.8|7356.8|7350.8|7364.8|7358.8|7347.8|7341.8|1692
1674010200000|2023-01-18 02:50:00|7358.8|7352.8|7342.8|7336.8|7365.8|7359.8|7342.8|7336.8|1262
1674010500000|2023-01-18 02:55:00|7341.8|7335.8|7352.8|7346.8|7352.8|7346.8|7339.8|7333.8|637
1674010800000|2023-01-18 03:00:00|7351.8|7345.8|7344.8|7338.8|7357.8|7351.8|7342.8|7336.8|1239
1674011100000|2023-01-18 03:05:00|7345.8|7339.8|7337.8|7331.8|7345.8|7339.8|7332.8|7326.8|638
1674011400000|2023-01-18 03:10:00|7338.8|7332.8|7337.8|7331.8|7338.8|7332.8|7330.8|7324.8|916
1674011700000|2023-01-18 03:15:00|7338.8|7332.8|7331.8|7325.8|7340.8|7334.8|7328.8|7322.8|1014
1674012000000|2023-01-18 03:20:00|7330.8|7324.8|7317.8|7311.8|7331.8|7325.8|7316.8|7310.8|1072
1674012300000|2023-01-18 03:25:00|7316.8|7310.8|7313.8|7307.8|7318.8|7312.8|7307.8|7301.8|1372
1674012600000|2023-01-18 03:30:00|7312.8|7306.8|7301.8|7295.8|7313.8|7307.8|7294.8|7288.8|1495
1674012900000|2023-01-18 03:35:00|7300.8|7294.8|7297.8|7291.8|7306.8|7300.8|7294.8|7288.8|1167
1674013200000|2023-01-18 03:40:00|7298.8|7292.8|7285.8|7279.8|7298.8|7292.8|7285.8|7279.8|1342
1674013500000|2023-01-18 03:45:00|7284.8|7278.8|7292.8|7286.8|7295.8|7289.8|7283.8|7277.8|890
1674013800000|2023-01-18 03:50:00|7291.8|7285.8|7305.8|7299.8|7305.8|7299.8|7291.8|7285.8|660
1674014100000|2023-01-18 03:55:00|7306.8|7300.8|7310.8|7304.8|7310.8|7304.8|7302.8|7296.8|606
1674014400000|2023-01-18 04:00:00|7314.8|7296.8|7316.8|7298.8|7318.1|7300.1|7314.8|7296.8|0
1674014700000|2023-01-18 04:05:00|7316.6|7298.6|7314.1|7296.1|7316.8|7298.8|7313|7295|0
1674015000000|2023-01-18 04:10:00|7313.8|7295.8|7316.9|7298.9|7317.2|7299.2|7313.8|7295.8|0
1674015300000|2023-01-18 04:15:00|7317.1|7299.1|7317.2|7299.2|7317.5|7299.5|7315.1|7297.1|0
1674015600000|2023-01-18 04:20:00|7316.9|7298.9|7316.2|7298.2|7317.2|7299.2|7316.1|7298.1|0
1674015900000|2023-01-18 04:25:00|7316.1|7298.1|7318|7300|7318.2|7300.2|7315.9|7297.9|0
1674016200000|2023-01-18 04:30:00|7317.7|7299.7|7318.6|7300.6|7318.8|7300.8|7316.8|7298.8|0
1674016500000|2023-01-18 04:35:00|7318.7|7300.7|7317.9|7299.9|7318.8|7300.8|7317.8|7299.8|0
1674016800000|2023-01-18 04:40:00|7318.2|7300.2|7318.4|7300.4|7318.7|7300.7|7317.5|7299.5|0
1674017100000|2023-01-18 04:45:00|7318.7|7300.7|7318.7|7300.7|7318.7|7300.7|7318.2|7300.2|0
1674017400000|2023-01-18 04:50:00|7318.8|7300.8|7319.6|7301.6|7321.4|7303.4|7318.8|7300.8|0
1674017700000|2023-01-18 04:55:00|7319.4|7301.4|7320|7302|7320.3|7302.3|7319.4|7301.4|0
1674018000000|2023-01-18 05:00:00|7320.3|7302.3|7324.8|7318.8|7324.8|7318.8|7304.8|7298.8|2122
1674018300000|2023-01-18 05:05:00|7322.8|7316.8|7324.8|7318.8|7324.8|7318.8|7316.8|7310.8|877
1674018600000|2023-01-18 05:10:00|7325.8|7319.8|7331.8|7325.8|7332.8|7326.8|7317.8|7311.8|847
1674018900000|2023-01-18 05:15:00|7330.8|7324.8|7334.8|7328.8|7338.8|7332.8|7328.8|7322.8|550
1674019200000|2023-01-18 05:20:00|7335.8|7329.8|7326.8|7320.8|7339.8|7333.8|7325.8|7319.8|516
1674019500000|2023-01-18 05:25:00|7327.8|7321.8|7323.8|7317.8|7328.8|7322.8|7320.8|7314.8|523
1674019800000|2023-01-18 05:30:00|7324.8|7318.8|7320.8|7314.8|7326.8|7320.8|7315.8|7309.8|1600
1674020100000|2023-01-18 05:35:00|7322.8|7316.8|7324.8|7318.8|7330.8|7324.8|7318.8|7312.8|457
1674020400000|2023-01-18 05:40:00|7323.8|7317.8|7334.8|7328.8|7335.8|7329.8|7322.8|7316.8|823
1674020700000|2023-01-18 05:45:00|7335.8|7329.8|7336.8|7330.8|7341.8|7335.8|7331.8|7325.8|1296
1674021000000|2023-01-18 05:50:00|7337.8|7331.8|7337.8|7331.8|7340.8|7334.8|7331.8|7325.8|724
1674021300000|2023-01-18 05:55:00|7338.8|7332.8|7329.8|7323.8|7338.8|7332.8|7323.8|7317.8|1153
1674021600000|2023-01-18 06:00:00|7328.8|7322.8|7335.8|7329.8|7339.8|7333.8|7328.8|7322.8|685
1674021900000|2023-01-18 06:05:00|7336.8|7330.8|7340.8|7334.8|7342.8|7336.8|7336.8|7330.8|505
1674022200000|2023-01-18 06:10:00|7342.8|7336.8|7335.8|7329.8|7342.8|7336.8|7333.8|7327.8|399
1674022500000|2023-01-18 06:15:00|7334.8|7328.8|7323.8|7317.8|7334.8|7328.8|7323.8|7317.8|501
1674022800000|2023-01-18 06:20:00|7322.8|7316.8|7327.8|7321.8|7327.8|7321.8|7321.8|7315.8|1920
1674023100000|2023-01-18 06:25:00|7328.8|7322.8|7327.8|7321.8|7329.8|7323.8|7322.8|7316.8|470
1674023400000|2023-01-18 06:30:00|7328.8|7322.8|7324.8|7318.8|7332.8|7326.8|7321.8|7315.8|1492
1674023700000|2023-01-18 06:35:00|7325.8|7319.8|7321.8|7315.8|7326.8|7320.8|7321.8|7315.8|381
1674024000000|2023-01-18 06:40:00|7320.8|7314.8|7312.8|7306.8|7321.8|7315.8|7310.8|7304.8|514
1674024300000|2023-01-18 06:45:00|7310.8|7304.8|7311.8|7305.8|7313.8|7307.8|7304.8|7298.8|656
1674024600000|2023-01-18 06:50:00|7310.8|7304.8|7308.8|7302.8|7315.8|7309.8|7304.8|7298.8|785
1674024900000|2023-01-18 06:55:00|7309.8|7303.8|7313.8|7307.8|7317.8|7311.8|7306.8|7300.8|900
1674025200000|2023-01-18 07:00:00|7312.8|7306.8|7318.8|7312.8|7319.8|7313.8|7312.8|7306.8|841
1674025500000|2023-01-18 07:05:00|7319.8|7313.8|7326.8|7320.8|7327.8|7321.8|7318.8|7312.8|535
1674025800000|2023-01-18 07:10:00|7327.8|7321.8|7328.8|7322.8|7329.8|7323.8|7325.8|7319.8|415
1674026100000|2023-01-18 07:15:00|7329.8|7323.8|7328.8|7322.8|7330.8|7324.8|7322.8|7316.8|938
1674026400000|2023-01-18 07:20:00|7327.8|7321.8|7332.8|7326.8|7336.8|7330.8|7327.8|7321.8|1302
1674026700000|2023-01-18 07:25:00|7331.8|7325.8|7334.8|7328.8|7336.8|7330.8|7329.8|7323.8|4211
1674027000000|2023-01-18 07:30:00|7335.8|7329.8|7332.8|7326.8|7335.8|7329.8|7327.8|7321.8|847
1674027300000|2023-01-18 07:35:00|7333.8|7327.8|7328.8|7322.8|7334.8|7328.8|7326.8|7320.8|3197
1674027600000|2023-01-18 07:40:00|7329.8|7323.8|7330.8|7324.8|7337.8|7331.8|7327.8|7321.8|1630
1674027900000|2023-01-18 07:45:00|7331.8|7325.8|7331.8|7325.8|7336.8|7330.8|7327.8|7321.8|1784
1674028200000|2023-01-18 07:50:00|7332.8|7326.8|7340.8|7334.8|7340.8|7334.8|7332.8|7326.8|2066
1674028500000|2023-01-18 07:55:00|7339.8|7333.8|7340.8|7334.8|7344.8|7338.8|7336.8|7330.8|1424
1674028800000|2023-01-18 08:00:00|7341.8|7335.8|7349.8|7343.8|7354.8|7348.8|7341.8|7335.8|1647
1674029100000|2023-01-18 08:05:00|7348.8|7342.8|7359.8|7353.8|7359.8|7353.8|7345.8|7339.8|2570
1674029400000|2023-01-18 08:10:00|7358.8|7352.8|7361.8|7355.8|7366.8|7360.8|7355.8|7349.8|3387
1674029700000|2023-01-18 08:15:00|7362.8|7356.8|7357.8|7351.8|7363.8|7357.8|7357.8|7351.8|2644
1674030000000|2023-01-18 08:20:00|7356.8|7350.8|7348.8|7342.8|7357.8|7351.8|7348.8|7342.8|1360
1674030300000|2023-01-18 08:25:00|7349.8|7343.8|7346.8|7340.8|7352.8|7346.8|7345.8|7339.8|1262
1674030600000|2023-01-18 08:30:00|7357.1|7339.1|7356.8|7338.8|7358.8|7340.8|7356|7338|0
1674030900000|2023-01-18 08:35:00|7356.6|7338.6|7357.5|7339.5|7357.7|7339.7|7354.3|7336.3|0
1674031200000|2023-01-18 08:40:00|7357.3|7339.3|7358.9|7340.9|7358.9|7340.9|7356.3|7338.3|0
1674031500000|2023-01-18 08:45:00|7358.8|7340.8|7358.3|7340.3|7359.3|7341.3|7357.5|7339.5|0
1674031800000|2023-01-18 08:50:00|7358.1|7340.1|7361.2|7343.2|7362.2|7344.2|7357.9|7339.9|0
1674032100000|2023-01-18 08:55:00|7361.4|7343.4|7363.9|7345.9|7363.9|7345.9|7361.4|7343.4|0
1674032400000|2023-01-18 09:00:00|7363.6|7345.6|7361.3|7343.3|7364.8|7346.8|7360.9|7342.9|0
1674032700000|2023-01-18 09:05:00|7361|7343|7361|7343|7361.9|7343.9|7358.9|7340.9|0
1674033000000|2023-01-18 09:10:00|7360.7|7342.7|7360.1|7342.1|7361.5|7343.5|7358.9|7340.9|0
1674033300000|2023-01-18 09:15:00|7345.8|7339.8|7344.8|7338.8|7349.8|7343.8|7339.8|7333.8|485
1674033600000|2023-01-18 09:20:00|7345.8|7339.8|7345.8|7339.8|7346.8|7340.8|7341.8|7335.8|170
1674033900000|2023-01-18 09:25:00|7344.8|7338.8|7341.8|7335.8|7345.8|7339.8|7340.8|7334.8|971
1674034200000|2023-01-18 09:30:00|7342.8|7336.8|7344.8|7338.8|7346.8|7340.8|7341.8|7335.8|156
1674034500000|2023-01-18 09:35:00|7343.8|7337.8|7336.8|7330.8|7344.8|7338.8|7336.8|7330.8|318
1674034800000|2023-01-18 09:40:00|7335.8|7329.8|7334.8|7328.8|7335.8|7329.8|7331.8|7325.8|238
1674035100000|2023-01-18 09:45:00|7333.8|7327.8|7332.8|7326.8|7334.8|7328.8|7330.8|7324.8|192
1674035400000|2023-01-18 09:50:00|7334.8|7328.8|7331.8|7325.8|7334.8|7328.8|7330.8|7324.8|90
1674035700000|2023-01-18 09:55:00|7333.8|7327.8|7335.8|7329.8|7337.8|7331.8|7332.8|7326.8|612
1674036000000|2023-01-18 10:00:00|7334.8|7328.8|7332.8|7326.8|7337.8|7331.8|7331.8|7325.8|535
1674036300000|2023-01-18 10:05:00|7334.8|7328.8|7331.8|7325.8|7335.8|7329.8|7326.8|7320.8|138
1674036600000|2023-01-18 10:10:00|7330.8|7324.8|7328.8|7322.8|7331.8|7325.8|7325.8|7319.8|184
1674036900000|2023-01-18 10:15:00|7326.8|7320.8|7330.8|7324.8|7334.8|7328.8|7326.8|7320.8|213
1674037200000|2023-01-18 10:20:00|7331.8|7325.8|7332.8|7326.8|7332.8|7326.8|7328.8|7322.8|50
1674037500000|2023-01-18 10:25:00|7331.8|7325.8|7328.8|7322.8|7331.8|7325.8|7328.8|7322.8|36
1674037800000|2023-01-18 10:30:00|7327.8|7321.8|7329.8|7323.8|7329.8|7323.8|7327.8|7321.8|22
1674038100000|2023-01-18 10:35:00|7330.8|7324.8|7328.8|7322.8|7335.8|7329.8|7328.8|7322.8|189
1674038400000|2023-01-18 10:40:00|7329.8|7323.8|7329.8|7323.8|7330.8|7324.8|7326.8|7320.8|66
1674038700000|2023-01-18 10:45:00|7331.8|7325.8|7332.8|7326.8|7333.8|7327.8|7330.8|7324.8|118
1674039000000|2023-01-18 10:50:00|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7330.8|7324.8|60
1674039300000|2023-01-18 10:55:00|7332.8|7326.8|7334.8|7328.8|7334.8|7328.8|7331.8|7325.8|48
1674039600000|2023-01-18 11:00:00|7334.3|7328.3|7334.3|7328.3|7335.3|7329.3|7332.3|7326.3|332
1674039900000|2023-01-18 11:05:00|7333.3|7327.3|7333.8|7327.8|7333.8|7327.8|7331.3|7325.3|40
1674040200000|2023-01-18 11:10:00|7332.8|7326.8|7335.3|7329.3|7335.3|7329.3|7332.8|7326.8|48
1674040500000|2023-01-18 11:15:00|7334.8|7328.8|7334.8|7328.8|7335.3|7329.3|7333.3|7327.3|133
1674040800000|2023-01-18 11:20:00|7334.3|7328.3|7330.3|7324.3|7334.8|7328.8|7328.3|7322.3|186
1674041100000|2023-01-18 11:25:00|7331.3|7325.3|7327.3|7321.3|7332.8|7326.8|7327.3|7321.3|150
1674041400000|2023-01-18 11:30:00|7326.8|7320.8|7331.3|7325.3|7331.3|7325.3|7326.3|7320.3|100
1674041700000|2023-01-18 11:35:00|7330.8|7324.8|7331.3|7325.3|7332.3|7326.3|7328.3|7322.3|102
1674042000000|2023-01-18 11:40:00|7330.8|7324.8|7330.3|7324.3|7332.3|7326.3|7328.8|7322.8|148
1674042300000|2023-01-18 11:45:00|7329.8|7323.8|7328.3|7322.3|7330.3|7324.3|7327.3|7321.3|119
1674042600000|2023-01-18 11:50:00|7326.3|7320.3|7329.3|7323.3|7331.3|7325.3|7326.3|7320.3|158
1674042900000|2023-01-18 11:55:00|7328.8|7322.8|7331.8|7325.8|7333.8|7327.8|7328.3|7322.3|200
1674043200000|2023-01-18 12:00:00|7331.3|7325.3|7328.8|7322.8|7338.3|7332.3|7328.8|7322.8|569
1674043500000|2023-01-18 12:05:00|7329.3|7323.3|7329.8|7323.8|7331.8|7325.8|7326.8|7320.8|119
1674043800000|2023-01-18 12:10:00|7329.3|7323.3|7331.8|7325.8|7332.8|7326.8|7329.3|7323.3|57
1674044100000|2023-01-18 12:15:00|7332.3|7326.3|7331.8|7325.8|7333.3|7327.3|7331.3|7325.3|25
1674044400000|2023-01-18 12:20:00|7331.3|7325.3|7330.8|7324.8|7332.8|7326.8|7329.8|7323.8|147
1674044700000|2023-01-18 12:25:00|7330.3|7324.3|7331.8|7325.8|7332.3|7326.3|7329.3|7323.3|114
1674045000000|2023-01-18 12:30:00|7331.3|7325.3|7329.8|7323.8|7332.3|7326.3|7329.3|7323.3|35
1674045300000|2023-01-18 12:35:00|7329.3|7323.3|7330.3|7324.3|7332.3|7326.3|7329.3|7323.3|89
1674045600000|2023-01-18 12:40:00|7329.8|7323.8|7330.3|7324.3|7332.3|7326.3|7327.3|7321.3|265
1674045900000|2023-01-18 12:45:00|7330.8|7324.8|7331.8|7325.8|7332.3|7326.3|7328.3|7322.3|208
1674046200000|2023-01-18 12:50:00|7332.3|7326.3|7335.8|7329.8|7336.8|7330.8|7331.3|7325.3|215
1674046500000|2023-01-18 12:55:00|7336.3|7330.3|7334.3|7328.3|7336.3|7330.3|7333.3|7327.3|36
1674046800000|2023-01-18 13:00:00|7334.8|7328.8|7336.8|7330.8|7339.3|7333.3|7331.8|7325.8|48
1674047100000|2023-01-18 13:05:00|7337.3|7331.3|7330.3|7324.3|7337.3|7331.3|7329.3|7323.3|156
1674047400000|2023-01-18 13:10:00|7330.8|7324.8|7334.8|7328.8|7337.3|7331.3|7330.8|7324.8|130
1674047700000|2023-01-18 13:15:00|7334.3|7328.3|7331.8|7325.8|7334.3|7328.3|7331.3|7325.3|90
1674048000000|2023-01-18 13:20:00|7331.3|7325.3|7329.3|7323.3|7332.8|7326.8|7328.3|7322.3|109
1674048300000|2023-01-18 13:25:00|7329.8|7323.8|7333.8|7327.8|7335.8|7329.8|7328.8|7322.8|252
1674048600000|2023-01-18 13:30:00|7334.3|7328.3|7332.3|7326.3|7353.3|7347.3|7332.3|7326.3|416
1674048900000|2023-01-18 13:35:00|7332.8|7326.8|7336.8|7330.8|7340.3|7334.3|7330.8|7324.8|234
1674049200000|2023-01-18 13:40:00|7337.3|7331.3|7346.8|7340.8|7347.3|7341.3|7332.8|7326.8|68
1674049500000|2023-01-18 13:45:00|7347.3|7341.3|7351.8|7345.8|7353.3|7347.3|7345.8|7339.8|195
1674049800000|2023-01-18 13:50:00|7351.3|7345.3|7355.8|7349.8|7355.8|7349.8|7344.3|7338.3|244
1674050100000|2023-01-18 13:55:00|7355.3|7349.3|7355.8|7349.8|7355.8|7349.8|7351.3|7345.3|1496
1674050400000|2023-01-18 14:00:00|7356.3|7350.3|7357.8|7351.8|7357.8|7351.8|7351.3|7345.3|156
1674050700000|2023-01-18 14:05:00|7358.3|7352.3|7359.8|7353.8|7361.3|7355.3|7356.8|7350.8|117
1674051000000|2023-01-18 14:10:00|7359.3|7353.3|7359.8|7353.8|7360.8|7354.8|7356.3|7350.3|106
1674051300000|2023-01-18 14:15:00|7361.3|7355.3|7367.3|7361.3|7377.3|7371.3|7360.8|7354.8|460
1674051600000|2023-01-18 14:20:00|7366.8|7360.8|7374.8|7368.8|7376.3|7370.3|7365.8|7359.8|89
1674051900000|2023-01-18 14:25:00|7374.3|7368.3|7369.8|7363.8|7375.3|7369.3|7367.8|7361.8|64
1674052200000|2023-01-18 14:30:00|7369.3|7363.3|7374.8|7368.8|7389.3|7383.3|7365.3|7359.3|1133
1674052500000|2023-01-18 14:35:00|7373.8|7367.8|7362.3|7356.3|7374.8|7368.8|7350.3|7344.3|715
1674052800000|2023-01-18 14:40:00|7361.8|7355.8|7354.3|7348.3|7364.8|7358.8|7348.3|7342.3|678
1674053100000|2023-01-18 14:45:00|7355.3|7349.3|7346.8|7340.8|7357.3|7351.3|7344.3|7338.3|519
1674053400000|2023-01-18 14:50:00|7347.3|7341.3|7343.3|7337.3|7352.3|7346.3|7341.3|7335.3|533
1674053700000|2023-01-18 14:55:00|7342.8|7336.8|7332.8|7326.8|7343.8|7337.8|7329.3|7323.3|742
1674054000000|2023-01-18 15:00:00|7333.3|7327.3|7315.8|7309.8|7338.3|7332.3|7313.8|7307.8|850
1674054300000|2023-01-18 15:05:00|7316.3|7310.3|7310.8|7304.8|7323.3|7317.3|7310.3|7304.3|514
1674054600000|2023-01-18 15:10:00|7310.3|7304.3|7326.8|7320.8|7326.8|7320.8|7306.8|7300.8|484
1674054900000|2023-01-18 15:15:00|7326.3|7320.3|7321.3|7315.3|7331.3|7325.3|7317.3|7311.3|384
1674055200000|2023-01-18 15:20:00|7320.8|7314.8|7333.3|7327.3|7333.3|7327.3|7320.8|7314.8|191
1674055500000|2023-01-18 15:25:00|7332.8|7326.8|7330.8|7324.8|7334.3|7328.3|7327.8|7321.8|285
1674055800000|2023-01-18 15:30:00|7330.3|7324.3|7324.8|7318.8|7330.8|7324.8|7322.3|7316.3|125
1674056100000|2023-01-18 15:35:00|7325.3|7319.3|7322.8|7316.8|7332.3|7326.3|7321.8|7315.8|138
1674056400000|2023-01-18 15:40:00|7322.3|7316.3|7320.3|7314.3|7325.8|7319.8|7317.3|7311.3|184
1674056700000|2023-01-18 15:45:00|7319.8|7313.8|7325.3|7319.3|7326.3|7320.3|7319.8|7313.8|316
1674057000000|2023-01-18 15:50:00|7324.8|7318.8|7307.3|7301.3|7324.8|7318.8|7307.3|7301.3|271
1674057300000|2023-01-18 15:55:00|7306.3|7300.3|7311.8|7305.8|7317.3|7311.3|7304.3|7298.3|257
1674057600000|2023-01-18 16:00:00|7311.3|7305.3|7313.3|7307.3|7319.8|7313.8|7310.3|7304.3|240
1674057900000|2023-01-18 16:05:00|7312.8|7306.8|7308.3|7302.3|7313.8|7307.8|7304.3|7298.3|120
1674058200000|2023-01-18 16:10:00|7307.8|7301.8|7305.3|7299.3|7307.8|7301.8|7301.3|7295.3|167
1674058500000|2023-01-18 16:15:00|7305.8|7299.8|7297.8|7291.8|7306.8|7300.8|7297.3|7291.3|305
1674058800000|2023-01-18 16:20:00|7297.3|7291.3|7286.3|7280.3|7299.8|7293.8|7286.3|7280.3|273
1674059100000|2023-01-18 16:25:00|7286.8|7280.8|7287.3|7281.3|7295.3|7289.3|7282.8|7276.8|312
1674059400000|2023-01-18 16:30:00|7286.8|7280.8|7289.3|7283.3|7289.3|7283.3|7280.8|7274.8|136
1674059700000|2023-01-18 16:35:00|7288.8|7282.8|7276.8|7270.8|7289.3|7283.3|7275.3|7269.3|569
1674060000000|2023-01-18 16:40:00|7276.3|7270.3|7273.8|7267.8|7283.8|7277.8|7272.3|7266.3|252
1674060300000|2023-01-18 16:45:00|7273.3|7267.3|7281.8|7275.8|7282.8|7276.8|7271.3|7265.3|339
1674060600000|2023-01-18 16:50:00|7281.3|7275.3|7280.3|7274.3|7281.8|7275.8|7276.8|7270.8|83
1674060900000|2023-01-18 16:55:00|7279.8|7273.8|7290.8|7284.8|7292.3|7286.3|7279.8|7273.8|168
1674061200000|2023-01-18 17:00:00|7291.8|7285.8|7287.8|7281.8|7295.8|7289.8|7287.8|7281.8|387
1674061500000|2023-01-18 17:05:00|7288.8|7282.8|7286.8|7280.8|7288.8|7282.8|7283.8|7277.8|223
1674061800000|2023-01-18 17:10:00|7285.8|7279.8|7285.8|7279.8|7288.8|7282.8|7283.8|7277.8|79
1674062100000|2023-01-18 17:15:00|7284.8|7278.8|7277.8|7271.8|7284.8|7278.8|7274.8|7268.8|207
1674062400000|2023-01-18 17:20:00|7278.8|7272.8|7274.8|7268.8|7278.8|7272.8|7274.8|7268.8|147
1674062700000|2023-01-18 17:25:00|7275.8|7269.8|7273.8|7267.8|7275.8|7269.8|7270.8|7264.8|201
1674063000000|2023-01-18 17:30:00|7274.8|7268.8|7274.8|7268.8|7275.8|7269.8|7269.8|7263.8|96
1674063300000|2023-01-18 17:35:00|7273.8|7267.8|7271.8|7265.8|7274.8|7268.8|7271.8|7265.8|182
1674063600000|2023-01-18 17:40:00|7272.8|7266.8|7269.8|7263.8|7272.8|7266.8|7269.8|7263.8|200
1674063900000|2023-01-18 17:45:00|7268.8|7262.8|7265.8|7259.8|7268.8|7262.8|7264.8|7258.8|223
1674064200000|2023-01-18 17:50:00|7264.8|7258.8|7263.8|7257.8|7265.8|7259.8|7262.8|7256.8|302
1674064500000|2023-01-18 17:55:00|7264.8|7258.8|7264.8|7258.8|7269.8|7263.8|7263.8|7257.8|199
1674064800000|2023-01-18 18:00:00|7265.8|7259.8|7264.8|7258.8|7269.8|7263.8|7263.8|7257.8|211
1674065100000|2023-01-18 18:05:00|7263.8|7257.8|7262.8|7256.8|7264.8|7258.8|7261.8|7255.8|125
1674065400000|2023-01-18 18:10:00|7261.8|7255.8|7258.8|7252.8|7262.8|7256.8|7258.8|7252.8|279
1674065700000|2023-01-18 18:15:00|7257.8|7251.8|7253.8|7247.8|7258.8|7252.8|7253.8|7247.8|199
1674066000000|2023-01-18 18:20:00|7254.8|7248.8|7256.8|7250.8|7257.8|7251.8|7252.8|7246.8|277
1674066300000|2023-01-18 18:25:00|7255.8|7249.8|7260.8|7254.8|7260.8|7254.8|7254.8|7248.8|108
1674066600000|2023-01-18 18:30:00|7259.8|7253.8|7253.8|7247.8|7263.8|7257.8|7253.8|7247.8|126
1674066900000|2023-01-18 18:35:00|7254.8|7248.8|7255.8|7249.8|7256.8|7250.8|7254.8|7248.8|149
1674067200000|2023-01-18 18:40:00|7256.8|7250.8|7268.8|7262.8|7268.8|7262.8|7256.8|7250.8|114
1674067500000|2023-01-18 18:45:00|7267.8|7261.8|7277.8|7271.8|7279.8|7273.8|7267.8|7261.8|227
1674067800000|2023-01-18 18:50:00|7276.8|7270.8|7275.8|7269.8|7277.8|7271.8|7274.8|7268.8|89
1674068100000|2023-01-18 18:55:00|7273.8|7267.8|7271.7|7253.7|7275.8|7269.8|7270.8|7253.7|57
1674068400000|2023-01-18 19:00:00|7271.8|7253.8|7271.6|7253.6|7273.8|7255.8|7270.5|7252.5|0
1674068700000|2023-01-18 19:05:00|7271.5|7253.5|7272.8|7254.8|7273.5|7255.5|7266|7248|0
1674069000000|2023-01-18 19:10:00|7272.9|7254.9|7268.5|7250.5|7277|7259|7267.6|7249.6|0
1674069300000|2023-01-18 19:15:00|7268.4|7250.4|7259.6|7241.6|7268.6|7250.6|7259.5|7241.5|0
1674069600000|2023-01-18 19:20:00|7259.7|7241.7|7269.9|7251.9|7270|7252|7259.7|7241.7|0
1674069900000|2023-01-18 19:25:00|7269.8|7251.8|7273.3|7255.3|7273.5|7255.5|7269.6|7251.6|0
1674070200000|2023-01-18 19:30:00|7273.2|7255.2|7278.7|7260.7|7279|7261|7273.2|7255.2|0
1674070500000|2023-01-18 19:35:00|7279.5|7261.5|7279.3|7261.3|7279.9|7261.9|7275.9|7257.9|0
1674070800000|2023-01-18 19:40:00|7279.2|7261.2|7280.3|7262.3|7280.4|7262.4|7275.5|7257.5|0
1674071100000|2023-01-18 19:45:00|7280.2|7262.2|7279.6|7261.6|7281.1|7263.1|7279.6|7261.6|0
1674071400000|2023-01-18 19:50:00|7278.7|7260.7|7272.7|7254.7|7278.9|7260.9|7271.7|7253.7|0
1674071700000|2023-01-18 19:55:00|7271.8|7253.8|7273.3|7255.3|7273.5|7255.5|7269.8|7251.8|0
1674072000000|2023-01-18 20:00:00|7273.2|7255.2|7268.9|7250.9|7273.2|7255.2|7268.7|7250.7|0
1674072300000|2023-01-18 20:05:00|7269|7251|7267|7249|7269.1|7251.1|7264.9|7246.9|0
1674072600000|2023-01-18 20:10:00|7266.1|7248.1|7268.8|7250.8|7272|7254|7264.8|7246.8|0
1674072900000|2023-01-18 20:15:00|7269|7251|7269.8|7251.8|7272.2|7254.2|7267.8|7249.8|0
1674073200000|2023-01-18 20:20:00|7269.7|7251.7|7269.1|7251.1|7270|7252|7268.8|7250.8|0
1674073500000|2023-01-18 20:25:00|7269.2|7251.2|7269.8|7251.8|7273.7|7255.7|7268.8|7250.8|0
1674073800000|2023-01-18 20:30:00|7269.7|7251.7|7260.6|7242.6|7269.7|7251.7|7258.8|7240.8|0
1674074100000|2023-01-18 20:35:00|7259.8|7241.8|7254.8|7236.8|7260.1|7242.1|7253.2|7235.2|0
1674074400000|2023-01-18 20:40:00|7255.6|7237.6|7253.8|7235.8|7255.7|7237.7|7253.5|7235.5|0
1674074700000|2023-01-18 20:45:00|7253.7|7235.7|7250|7232|7256.3|7238.3|7249.7|7231.7|0
1674075000000|2023-01-18 20:50:00|7249.8|7231.8|7244.3|7226.3|7252|7234|7241.8|7223.8|0
1674075300000|2023-01-18 20:55:00|7244.4|7226.4|7243.2|7225.2|7246|7228|7240.3|7222.3|0
1674075600000|2023-01-18 21:00:00|7243.4|7225.4|7241.6|7223.6|7243.7|7225.7|7241.3|7223.3|0
1674075900000|2023-01-18 21:05:00|7241.9|7223.9|7242.5|7224.5|7242.5|7224.5|7241.3|7223.3|0
1674076200000|2023-01-18 21:10:00|7243.1|7225.1|7241.9|7223.9|7243.7|7225.7|7241.6|7223.6|0
1674076500000|2023-01-18 21:15:00|7241.7|7223.7|7240.3|7222.3|7242.2|7224.2|7240.3|7222.3|0
1674076800000|2023-01-18 21:20:00|7240.6|7222.6|7240.6|7222.6|7240.9|7222.9|7240.3|7222.3|0
1674077100000|2023-01-18 21:25:00|7240.9|7222.9|7240.3|7222.3|7241.2|7223.2|7240.3|7222.3|0
1674077400000|2023-01-18 21:30:00|7240.4|7222.4|7241.2|7223.2|7241.2|7223.2|7240.3|7222.3|0
1674077700000|2023-01-18 21:35:00|7241.4|7223.4|7241.2|7223.2|7241.5|7223.5|7240.6|7222.6|0
1674078000000|2023-01-18 21:40:00|7240.9|7222.9|7240.8|7222.8|7241.2|7223.2|7240.8|7222.8|0
1674078300000|2023-01-18 21:45:00|7241.1|7223.1|7240.5|7222.5|7241.1|7223.1|7240.5|7222.5|0
1674078600000|2023-01-18 21:50:00|7240.8|7222.8|7242|7224|7242|7224|7240.8|7222.8|0
1674078900000|2023-01-18 21:55:00|7242.3|7224.3|7241.7|7223.7|7242.6|7224.6|7241|7223|0
1674079200000|2023-01-18 22:00:00|7241.6|7223.6|7241.2|7223.2|7241.8|7223.8|7241|7223|0
1674079500000|2023-01-18 22:05:00|7241.1|7223.1|7241.2|7223.2|7241.2|7223.2|7240.9|7222.9|0
1674079800000|2023-01-18 22:10:00|7241.4|7223.4|7241.7|7223.7|7242|7224|7241.4|7223.4|0
1674080100000|2023-01-18 22:15:00|7241.6|7223.6|7241.7|7223.7|7242|7224|7241.6|7223.6|0
1674080400000|2023-01-18 22:20:00|7241.9|7223.9|7242.5|7224.5|7242.5|7224.5|7241.7|7223.7|0
1674080700000|2023-01-18 22:25:00|7242.6|7224.6|7242.5|7224.5|7243.1|7225.1|7242.4|7224.4|0
1674081000000|2023-01-18 22:30:00|7242.4|7224.4|7242.2|7224.2|7242.4|7224.4|7241.9|7223.9|0
1674081600000|2023-01-18 22:40:00|7242|7224|7242.2|7224.2|7242.4|7224.4|7242|7224|0
1674081900000|2023-01-18 22:45:00|7242.3|7224.3|7242.3|7224.3|7242.4|7224.4|7242.2|7224.2|0
1674082200000|2023-01-18 22:50:00|7242.2|7224.2|7241.9|7223.9|7242.5|7224.5|7241.9|7223.9|0
1674082500000|2023-01-18 22:55:00|7241.8|7223.8|7241.9|7223.9|7241.9|7223.9|7241.3|7223.3|0
1674082800000|2023-01-18 23:00:00|7240.7|7222.7|7242.7|7224.7|7243.3|7225.3|7239.7|7221.7|0
1674083100000|2023-01-18 23:05:00|7242.8|7224.8|7244.9|7226.9|7244.9|7226.9|7242.8|7224.8|0
1674083400000|2023-01-18 23:10:00|7244.8|7226.8|7243.6|7225.6|7245.5|7227.5|7243.4|7225.4|0
1674083700000|2023-01-18 23:15:00|7243.7|7225.7|7243.7|7225.7|7244.6|7226.6|7243.1|7225.1|0
1674084000000|2023-01-18 23:20:00|7243.6|7225.6|7244|7226|7244|7226|7242.8|7224.8|0
1674084300000|2023-01-18 23:25:00|7244.2|7226.2|7244.6|7226.6|7244.9|7226.9|7244|7226|0
1674084600000|2023-01-18 23:30:00|7244.8|7226.8|7244.3|7226.3|7244.8|7226.8|7243.1|7225.1|0
1674084900000|2023-01-18 23:35:00|7244.6|7226.6|7244|7226|7244.8|7226.8|7243.7|7225.7|0
1674085200000|2023-01-18 23:40:00|7244.3|7226.3|7245.6|7227.6|7245.6|7227.6|7243.7|7225.7|0
1674085500000|2023-01-18 23:45:00|7245.9|7227.9|7246.2|7228.2|7246.8|7228.8|7245.9|7227.9|0
1674085800000|2023-01-18 23:50:00|7245.9|7227.9|7245.6|7227.6|7246.8|7228.8|7245.6|7227.6|0
1674086100000|2023-01-18 23:55:00|7245.7|7227.7|7244.1|7226.1|7245.9|7227.9|7244.1|7226.1|0
1674086400000|2023-01-19 00:00:00|7243.8|7225.8|7244.1|7226.1|7244.7|7226.7|7242.9|7224.9|0
1674086700000|2023-01-19 00:05:00|7243.8|7225.8|7238|7220|7243.8|7225.8|7238|7220|0
1674087000000|2023-01-19 00:10:00|7237.9|7219.9|7241.6|7223.6|7241.7|7223.7|7237.5|7219.5|0
1674087300000|2023-01-19 00:15:00|7241.3|7223.3|7241|7223|7243.1|7225.1|7240.3|7222.3|0
1674087600000|2023-01-19 00:20:00|7241.3|7223.3|7238.4|7220.4|7242.5|7224.5|7237.8|7219.8|0
1674087900000|2023-01-19 00:25:00|7238.3|7220.3|7238.1|7220.1|7238.7|7220.7|7235.9|7217.9|0
1674088200000|2023-01-19 00:30:00|7238.3|7220.3|7239.5|7221.5|7240.5|7222.5|7238|7220|0
1674088500000|2023-01-19 00:35:00|7239.8|7221.8|7239.1|7221.1|7240.6|7222.6|7238.6|7220.6|0
1674088800000|2023-01-19 00:40:00|7239|7221|7237.1|7219.1|7239|7221|7237.1|7219.1|0
1674089100000|2023-01-19 00:45:00|7236.5|7218.5|7241.8|7223.8|7242.1|7224.1|7235.3|7217.3|0
1674089400000|2023-01-19 00:50:00|7241.7|7223.7|7240.8|7222.8|7241.8|7223.8|7240.3|7222.3|0
1674089700000|2023-01-19 00:55:00|7240.6|7222.6|7245.2|7227.2|7246.4|7228.4|7240.2|7222.2|0
1674090000000|2023-01-19 01:00:00|7245.8|7227.8|7246.3|7228.3|7246.6|7228.6|7244.6|7226.6|0
1674090300000|2023-01-19 01:05:00|7246.2|7228.2|7256.4|7238.4|7257.9|7239.9|7245.2|7227.2|0
1674090600000|2023-01-19 01:10:00|7256.5|7238.5|7256.1|7238.1|7257.5|7239.5|7255.2|7237.2|0
1674090900000|2023-01-19 01:15:00|7255.5|7237.5|7260.8|7254.8|7281.8|7275.8|7255.5|7237.5|8582
1674091200000|2023-01-19 01:20:00|7259.8|7253.8|7261.8|7255.8|7265.8|7259.8|7243.8|7237.8|3672
1674091500000|2023-01-19 01:25:00|7262.8|7256.8|7270.8|7264.8|7274.8|7268.8|7261.8|7255.8|909
1674091800000|2023-01-19 01:30:00|7269.8|7263.8|7303.8|7297.8|7319.8|7313.8|7250.8|7244.8|6197
1674092100000|2023-01-19 01:35:00|7302.8|7296.8|7275.8|7269.8|7309.8|7303.8|7268.8|7262.8|1866
1674092400000|2023-01-19 01:40:00|7274.8|7268.8|7278.8|7272.8|7279.8|7273.8|7260.8|7254.8|3149
1674092700000|2023-01-19 01:45:00|7279.8|7273.8|7266.8|7260.8|7281.8|7275.8|7256.8|7250.8|1547
1674093000000|2023-01-19 01:50:00|7265.8|7259.8|7235.8|7229.8|7265.8|7259.8|7228.8|7222.8|2764
1674093300000|2023-01-19 01:55:00|7234.8|7228.8|7242.8|7236.8|7243.8|7237.8|7228.8|7222.8|1758
1674093600000|2023-01-19 02:00:00|7244.8|7238.8|7259.8|7253.8|7266.8|7260.8|7238.8|7232.8|1628
1674093900000|2023-01-19 02:05:00|7258.8|7252.8|7267.8|7261.8|7273.8|7267.8|7248.8|7242.8|4034
1674094200000|2023-01-19 02:10:00|7266.8|7260.8|7272.8|7266.8|7278.8|7272.8|7259.8|7253.8|840
1674094500000|2023-01-19 02:15:00|7271.8|7265.8|7284.8|7278.8|7290.8|7284.8|7271.8|7265.8|1226
1674094800000|2023-01-19 02:20:00|7282.8|7276.8|7285.7|7279.7|7292.8|7286.8|7280.8|7274.8|2292
1674095100000|2023-01-19 02:25:00|7286.7|7280.7|7273.7|7267.7|7293.7|7287.7|7272.7|7266.7|606
1674095400000|2023-01-19 02:30:00|7272.7|7266.7|7290.7|7284.7|7292.7|7286.7|7272.7|7266.7|1285
1674095700000|2023-01-19 02:35:00|7291.7|7285.7|7287.7|7281.7|7298.7|7292.7|7285.7|7279.7|616
1674096000000|2023-01-19 02:40:00|7288.7|7282.7|7303.7|7297.7|7305.7|7299.7|7285.7|7279.7|697
1674096300000|2023-01-19 02:45:00|7304.7|7298.7|7305.7|7299.7|7321.7|7315.7|7302.7|7296.7|2112
1674096600000|2023-01-19 02:50:00|7307.7|7301.7|7297.7|7291.7|7309.7|7303.7|7295.7|7289.7|1427
1674096900000|2023-01-19 02:55:00|7298.7|7292.7|7299.7|7293.7|7305.7|7299.7|7295.7|7289.7|986
1674097200000|2023-01-19 03:00:00|7300.7|7294.7|7315.7|7309.7|7323.7|7317.7|7300.7|7294.7|2711
1674097500000|2023-01-19 03:05:00|7314.7|7308.7|7320.7|7314.7|7321.7|7315.7|7307.7|7301.7|1251
1674097800000|2023-01-19 03:10:00|7321.7|7315.7|7324.7|7318.7|7326.7|7320.7|7307.7|7301.7|1476
1674098100000|2023-01-19 03:15:00|7325.7|7319.7|7313.7|7307.7|7327.7|7321.7|7308.7|7302.7|1065
1674098400000|2023-01-19 03:20:00|7314.7|7308.7|7322.7|7316.7|7326.7|7320.7|7314.7|7308.7|1388
1674098700000|2023-01-19 03:25:00|7321.7|7315.7|7317.7|7311.7|7326.7|7320.7|7313.7|7307.7|547
1674099000000|2023-01-19 03:30:00|7318.7|7312.7|7312.7|7306.7|7321.7|7315.7|7312.7|7306.7|717
1674099300000|2023-01-19 03:35:00|7313.7|7307.7|7326.7|7320.7|7327.7|7321.7|7312.7|7306.7|576
1674099600000|2023-01-19 03:40:00|7325.7|7319.7|7346.7|7340.7|7352.7|7346.7|7324.7|7318.7|1132
1674099900000|2023-01-19 03:45:00|7347.7|7341.7|7338.7|7332.7|7347.7|7341.7|7335.7|7329.7|885
1674100200000|2023-01-19 03:50:00|7339.7|7333.7|7327.7|7321.7|7343.7|7337.7|7324.7|7318.7|1780
1674100500000|2023-01-19 03:55:00|7328.7|7322.7|7331.7|7325.7|7331.7|7325.7|7327.7|7321.7|471
1674100800000|2023-01-19 04:00:00|7336.3|7318.3|7339.4|7321.4|7340.1|7322.1|7336.3|7318.3|0
1674101100000|2023-01-19 04:05:00|7339.6|7321.6|7340.4|7322.4|7340.7|7322.7|7338.9|7320.9|0
1674101400000|2023-01-19 04:10:00|7340.7|7322.7|7339.2|7321.2|7341.2|7323.2|7339.2|7321.2|0
1674101700000|2023-01-19 04:15:00|7339.5|7321.5|7338.1|7320.1|7340.3|7322.3|7338|7320|0
1674102000000|2023-01-19 04:20:00|7338.4|7320.4|7337.4|7319.4|7338.4|7320.4|7337.1|7319.1|0
1674102300000|2023-01-19 04:25:00|7337.5|7319.5|7337.8|7319.8|7338.2|7320.2|7336.9|7318.9|0
1674102600000|2023-01-19 04:30:00|7337.5|7319.5|7337.5|7319.5|7338.1|7320.1|7336.9|7318.9|0
1674102900000|2023-01-19 04:35:00|7337.3|7319.3|7338.6|7320.6|7338.9|7320.9|7337.2|7319.2|0
1674103200000|2023-01-19 04:40:00|7338.4|7320.4|7338.1|7320.1|7338.6|7320.6|7337.3|7319.3|0
1674103500000|2023-01-19 04:45:00|7337.9|7319.9|7337.8|7319.8|7337.9|7319.9|7336.9|7318.9|0
1674103800000|2023-01-19 04:50:00|7337.7|7319.7|7338.4|7320.4|7338.4|7320.4|7337.1|7319.1|0
1674104100000|2023-01-19 04:55:00|7338.6|7320.6|7337.7|7319.7|7338.6|7320.6|7337.4|7319.4|0
1674104400000|2023-01-19 05:00:00|7337.5|7319.5|7337.7|7331.7|7338.7|7332.7|7320.7|7314.7|1092
1674104700000|2023-01-19 05:05:00|7338.7|7332.7|7352.7|7346.7|7354.7|7348.7|7336.7|7330.7|1295
1674105000000|2023-01-19 05:10:00|7353.7|7347.7|7336.7|7330.7|7356.7|7350.7|7333.7|7327.7|977
1674105300000|2023-01-19 05:15:00|7337.7|7331.7|7349.7|7343.7|7350.7|7344.7|7331.7|7325.7|1133
1674105600000|2023-01-19 05:20:00|7347.7|7341.7|7356.7|7350.7|7357.7|7351.7|7346.7|7340.7|1254
1674105900000|2023-01-19 05:25:00|7354.7|7348.7|7350.7|7344.7|7354.7|7348.7|7343.7|7337.7|549
1674106200000|2023-01-19 05:30:00|7349.7|7343.7|7345.7|7339.7|7352.7|7346.7|7343.7|7337.7|670
1674106500000|2023-01-19 05:35:00|7344.7|7338.7|7321.7|7315.7|7345.7|7339.7|7318.7|7312.7|1952
1674106800000|2023-01-19 05:40:00|7322.7|7316.7|7330.7|7324.7|7331.7|7325.7|7316.7|7310.7|888
1674107100000|2023-01-19 05:45:00|7329.7|7323.7|7323.7|7317.7|7330.7|7324.7|7319.7|7313.7|750
1674107400000|2023-01-19 05:50:00|7324.7|7318.7|7324.7|7318.7|7333.7|7327.7|7323.7|7317.7|613
1674107700000|2023-01-19 05:55:00|7323.7|7317.7|7329.7|7323.7|7329.7|7323.7|7321.7|7315.7|409
1674108000000|2023-01-19 06:00:00|7330.7|7324.7|7318.7|7312.7|7330.7|7324.7|7316.7|7310.7|1966
1674108300000|2023-01-19 06:05:00|7319.7|7313.7|7326.7|7320.7|7326.7|7320.7|7311.7|7305.7|1838
1674108600000|2023-01-19 06:10:00|7325.7|7319.7|7320.7|7314.7|7325.7|7319.7|7317.7|7311.7|646
1674108900000|2023-01-19 06:15:00|7322.7|7316.7|7315.7|7309.7|7323.7|7317.7|7313.7|7307.7|485
1674109200000|2023-01-19 06:20:00|7316.7|7310.7|7317.7|7311.7|7320.7|7314.7|7310.7|7304.7|744
1674109500000|2023-01-19 06:25:00|7316.7|7310.7|7320.7|7314.7|7321.7|7315.7|7314.7|7308.7|403
1674109800000|2023-01-19 06:30:00|7321.7|7315.7|7324.7|7318.7|7325.7|7319.7|7318.7|7312.7|531
1674110100000|2023-01-19 06:35:00|7325.7|7319.7|7319.7|7313.7|7327.7|7321.7|7318.7|7312.7|442
1674110400000|2023-01-19 06:40:00|7318.7|7312.7|7325.7|7319.7|7326.7|7320.7|7316.7|7310.7|764
1674110700000|2023-01-19 06:45:00|7324.7|7318.7|7324.7|7318.7|7324.7|7318.7|7316.7|7310.7|1248
1674111000000|2023-01-19 06:50:00|7323.7|7317.7|7312.7|7306.7|7323.7|7317.7|7309.7|7303.7|628
1674111300000|2023-01-19 06:55:00|7311.7|7305.7|7310.7|7304.7|7315.7|7309.7|7308.7|7302.7|1505
1674111600000|2023-01-19 07:00:00|7311.7|7305.7|7308.7|7302.7|7317.7|7311.7|7307.7|7301.7|599
1674111900000|2023-01-19 07:05:00|7309.7|7303.7|7307.7|7301.7|7312.7|7306.7|7306.7|7300.7|419
1674112200000|2023-01-19 07:10:00|7306.7|7300.7|7298.7|7292.7|7307.7|7301.7|7298.7|7292.7|551
1674112500000|2023-01-19 07:15:00|7300.7|7294.7|7294.7|7288.7|7303.7|7297.7|7293.7|7287.7|952
1674112800000|2023-01-19 07:20:00|7293.7|7287.7|7287.7|7281.7|7296.7|7290.7|7286.7|7280.7|1237
1674113100000|2023-01-19 07:25:00|7286.7|7280.7|7289.7|7283.7|7289.7|7283.7|7281.7|7275.7|990
1674113400000|2023-01-19 07:30:00|7288.7|7282.7|7301.7|7295.7|7302.7|7296.7|7288.7|7282.7|1030
1674113700000|2023-01-19 07:35:00|7302.7|7296.7|7304.7|7298.7|7305.7|7299.7|7296.7|7290.7|1007
1674114000000|2023-01-19 07:40:00|7305.7|7299.7|7303.7|7297.7|7307.7|7301.7|7300.7|7294.7|616
1674114300000|2023-01-19 07:45:00|7302.7|7296.7|7303.7|7297.7|7304.7|7298.7|7300.7|7294.7|470
1674114600000|2023-01-19 07:50:00|7304.7|7298.7|7304.7|7298.7|7308.7|7302.7|7301.7|7295.7|872
1674114900000|2023-01-19 07:55:00|7305.7|7299.7|7307.7|7301.7|7313.7|7307.7|7303.7|7297.7|1095
1674115200000|2023-01-19 08:00:00|7308.7|7302.7|7318.7|7312.7|7319.7|7313.7|7307.7|7301.7|3131
1674115500000|2023-01-19 08:05:00|7319.7|7313.7|7319.7|7313.7|7322.7|7316.7|7314.7|7308.7|1774
1674115800000|2023-01-19 08:10:00|7318.7|7312.7|7319.7|7313.7|7322.7|7316.7|7315.7|7309.7|1367
1674116100000|2023-01-19 08:15:00|7320.7|7314.7|7322.7|7316.7|7323.7|7317.7|7317.7|7311.7|4253
1674116400000|2023-01-19 08:20:00|7321.7|7315.7|7320.7|7314.7|7323.7|7317.7|7318.7|7312.7|3913
1674116700000|2023-01-19 08:25:00|7321.7|7315.7|7314.7|7308.7|7322.7|7316.7|7313.7|7307.7|629
1674117000000|2023-01-19 08:30:00|7319.3|7301.3|7317.8|7299.8|7320.2|7302.2|7317.5|7299.5|1
1674117300000|2023-01-19 08:35:00|7317.9|7299.9|7316.1|7298.1|7319|7301|7315.9|7297.9|0
1674117600000|2023-01-19 08:40:00|7316.3|7298.3|7315.6|7297.6|7317.1|7299.1|7315.1|7297.1|0
1674117900000|2023-01-19 08:45:00|7315.5|7297.5|7312.3|7294.3|7316.8|7298.8|7312.3|7294.3|0
1674118200000|2023-01-19 08:50:00|7312|7294|7308.1|7290.1|7312.8|7294.8|7306.5|7288.5|0
1674118500000|2023-01-19 08:55:00|7307.9|7289.9|7305.3|7287.3|7309.5|7291.5|7305|7287|0
1674118800000|2023-01-19 09:00:00|7305|7287|7308.3|7290.3|7310.5|7292.5|7305|7287|0
1674119100000|2023-01-19 09:05:00|7308.2|7290.2|7308.4|7290.4|7309.9|7291.9|7307.2|7289.2|0
1674119400000|2023-01-19 09:10:00|7308.7|7290.7|7311.5|7293.5|7312.1|7294.1|7308.6|7290.6|0
1674119700000|2023-01-19 09:15:00|7310.7|7304.7|7302.7|7296.7|7310.7|7304.7|7302.7|7296.7|237
1674120000000|2023-01-19 09:20:00|7301.7|7295.7|7302.7|7296.7|7304.7|7298.7|7299.7|7293.7|139
1674120300000|2023-01-19 09:25:00|7301.7|7295.7|7298.7|7292.7|7301.7|7295.7|7296.7|7290.7|39
1674120600000|2023-01-19 09:30:00|7299.7|7293.7|7302.7|7296.7|7303.7|7297.7|7299.7|7293.7|22
1674120900000|2023-01-19 09:35:00|7301.7|7295.7|7301.7|7295.7|7303.7|7297.7|7299.7|7293.7|118
1674121200000|2023-01-19 09:40:00|7300.7|7294.7|7299.7|7293.7|7300.7|7294.7|7297.7|7291.7|42
1674121500000|2023-01-19 09:45:00|7298.7|7292.7|7296.7|7290.7|7298.7|7292.7|7296.7|7290.7|32
1674121800000|2023-01-19 09:50:00|7299.7|7293.7|7297.7|7291.7|7301.7|7295.7|7297.7|7291.7|27
1674122100000|2023-01-19 09:55:00|7298.7|7292.7|7300.7|7294.7|7300.7|7294.7|7297.7|7291.7|18
1674122400000|2023-01-19 10:00:00|7301.7|7295.7|7300.7|7294.7|7301.7|7295.7|7298.7|7292.7|66
1674122700000|2023-01-19 10:05:00|7299.7|7293.7|7303.7|7297.7|7303.7|7297.7|7299.7|7293.7|85
1674123000000|2023-01-19 10:10:00|7301.7|7295.7|7298.7|7292.7|7303.7|7297.7|7298.7|7292.7|62
1674123300000|2023-01-19 10:15:00|7299.7|7293.7|7292.7|7286.7|7300.7|7294.7|7292.7|7286.7|66
1674123600000|2023-01-19 10:20:00|7294.7|7288.7|7292.7|7286.7|7295.7|7289.7|7292.7|7286.7|49
1674123900000|2023-01-19 10:25:00|7291.7|7285.7|7293.7|7287.7|7295.7|7289.7|7290.7|7284.7|70
1674124200000|2023-01-19 10:30:00|7292.7|7286.7|7287.7|7281.7|7292.7|7286.7|7287.7|7281.7|111
1674124500000|2023-01-19 10:35:00|7288.7|7282.7|7290.7|7284.7|7293.7|7287.7|7286.7|7280.7|103
1674124800000|2023-01-19 10:40:00|7289.7|7283.7|7293.7|7287.7|7294.7|7288.7|7288.7|7282.7|100
1674125100000|2023-01-19 10:45:00|7294.7|7288.7|7297.7|7291.7|7297.7|7291.7|7293.7|7287.7|31
1674125400000|2023-01-19 10:50:00|7298.7|7292.7|7295.7|7289.7|7298.7|7292.7|7293.7|7287.7|78
1674125700000|2023-01-19 10:55:00|7296.7|7290.7|7297.7|7291.7|7297.7|7291.7|7294.7|7288.7|33
1674126000000|2023-01-19 11:00:00|7297.2|7291.2|7298.2|7292.2|7299.2|7293.2|7294.2|7288.2|173
1674126300000|2023-01-19 11:05:00|7298.7|7292.7|7301.2|7295.2|7304.2|7298.2|7298.7|7292.7|185
1674126600000|2023-01-19 11:10:00|7300.7|7294.7|7296.7|7290.7|7302.2|7296.2|7296.7|7290.7|30
1674126900000|2023-01-19 11:15:00|7297.2|7291.2|7294.7|7288.7|7297.7|7291.7|7294.2|7288.2|32
1674127200000|2023-01-19 11:20:00|7295.2|7289.2|7291.2|7285.2|7295.2|7289.2|7291.2|7285.2|52
1674127500000|2023-01-19 11:25:00|7291.7|7285.7|7290.2|7284.2|7292.7|7286.7|7289.2|7283.2|26
1674127800000|2023-01-19 11:30:00|7290.7|7284.7|7290.2|7284.2|7291.7|7285.7|7288.2|7282.2|62
1674128100000|2023-01-19 11:35:00|7289.2|7283.2|7290.7|7284.7|7291.7|7285.7|7288.7|7282.7|49
1674128400000|2023-01-19 11:40:00|7291.2|7285.2|7289.7|7283.7|7291.7|7285.7|7289.2|7283.2|4
1674128700000|2023-01-19 11:45:00|7289.2|7283.2|7289.2|7283.2|7290.7|7284.7|7288.2|7282.2|48
1674129000000|2023-01-19 11:50:00|7289.7|7283.7|7288.7|7282.7|7292.2|7286.2|7287.2|7281.2|70
1674129300000|2023-01-19 11:55:00|7289.2|7283.2|7288.7|7282.7|7290.7|7284.7|7288.2|7282.2|15
1674129600000|2023-01-19 12:00:00|7289.2|7283.2|7285.2|7279.2|7289.7|7283.7|7285.2|7279.2|312
1674129900000|2023-01-19 12:05:00|7285.7|7279.7|7287.2|7281.2|7287.2|7281.2|7284.2|7278.2|17
1674130200000|2023-01-19 12:10:00|7286.7|7280.7|7287.7|7281.7|7288.2|7282.2|7286.2|7280.2|21
1674130500000|2023-01-19 12:15:00|7287.2|7281.2|7285.2|7279.2|7288.7|7282.7|7284.7|7278.7|17
1674130800000|2023-01-19 12:20:00|7284.7|7278.7|7282.7|7276.7|7286.7|7280.7|7282.2|7276.2|80
1674131100000|2023-01-19 12:25:00|7282.2|7276.2|7284.7|7278.7|7284.7|7278.7|7279.7|7273.7|91
1674131400000|2023-01-19 12:30:00|7285.2|7279.2|7284.2|7278.2|7285.2|7279.2|7281.7|7275.7|52
1674131700000|2023-01-19 12:35:00|7283.7|7277.7|7286.7|7280.7|7288.2|7282.2|7283.2|7277.2|18
1674132000000|2023-01-19 12:40:00|7287.2|7281.2|7284.7|7278.7|7287.7|7281.7|7284.2|7278.2|30
1674132300000|2023-01-19 12:45:00|7285.2|7279.2|7282.7|7276.7|7285.7|7279.7|7282.7|7276.7|35
1674132600000|2023-01-19 12:50:00|7283.2|7277.2|7280.7|7274.7|7283.2|7277.2|7279.2|7273.2|59
1674132900000|2023-01-19 12:55:00|7280.2|7274.2|7280.7|7274.7|7282.7|7276.7|7278.2|7272.2|42
1674133200000|2023-01-19 13:00:00|7280.2|7274.2|7277.7|7271.7|7281.2|7275.2|7276.2|7270.2|67
1674133500000|2023-01-19 13:05:00|7278.2|7272.2|7280.7|7274.7|7280.7|7274.7|7277.2|7271.2|77
1674133800000|2023-01-19 13:10:00|7281.2|7275.2|7281.7|7275.7|7282.2|7276.2|7278.7|7272.7|256
1674134100000|2023-01-19 13:15:00|7282.2|7276.2|7282.2|7276.2|7283.7|7277.7|7279.2|7273.2|125
1674134400000|2023-01-19 13:20:00|7282.7|7276.7|7286.7|7280.7|7286.7|7280.7|7281.2|7275.2|57
1674134700000|2023-01-19 13:25:00|7286.2|7280.2|7290.7|7284.7|7291.2|7285.2|7284.2|7278.2|90
1674135000000|2023-01-19 13:30:00|7291.2|7285.2|7293.2|7287.2|7295.7|7289.7|7277.7|7271.7|316
1674135300000|2023-01-19 13:35:00|7292.7|7286.7|7298.2|7292.2|7298.7|7292.7|7288.7|7282.7|199
1674135600000|2023-01-19 13:40:00|7299.2|7293.2|7302.2|7296.2|7304.2|7298.2|7296.2|7290.2|244
1674135900000|2023-01-19 13:45:00|7301.7|7295.7|7302.7|7296.7|7303.7|7297.7|7296.7|7290.7|71
1674136200000|2023-01-19 13:50:00|7303.2|7297.2|7308.7|7302.7|7308.7|7302.7|7300.7|7294.7|65
1674136500000|2023-01-19 13:55:00|7309.2|7303.2|7310.7|7304.7|7312.2|7306.2|7307.2|7301.2|210
1674136800000|2023-01-19 14:00:00|7309.7|7303.7|7311.7|7305.7|7314.2|7308.2|7309.7|7303.7|94
1674137100000|2023-01-19 14:05:00|7312.2|7306.2|7302.7|7296.7|7313.2|7307.2|7302.2|7296.2|106
1674137400000|2023-01-19 14:10:00|7303.2|7297.2|7308.7|7302.7|7309.2|7303.2|7302.2|7296.2|74
1674137700000|2023-01-19 14:15:00|7309.2|7303.2|7308.7|7302.7|7311.2|7305.2|7306.7|7300.7|60
1674138000000|2023-01-19 14:20:00|7309.2|7303.2|7310.7|7304.7|7312.7|7306.7|7307.2|7301.2|103
1674138300000|2023-01-19 14:25:00|7311.2|7305.2|7320.2|7314.2|7323.2|7317.2|7311.2|7305.2|287
1674138600000|2023-01-19 14:30:00|7320.7|7314.7|7345.2|7339.2|7355.2|7349.2|7319.7|7313.7|1597
1674138900000|2023-01-19 14:35:00|7344.7|7338.7|7372.2|7366.2|7372.2|7366.2|7340.2|7334.2|973
1674139200000|2023-01-19 14:40:00|7372.7|7366.7|7345.7|7339.7|7379.2|7373.2|7345.2|7339.2|907
1674139500000|2023-01-19 14:45:00|7345.2|7339.2|7332.7|7326.7|7352.2|7346.2|7330.7|7324.7|407
1674139800000|2023-01-19 14:50:00|7333.2|7327.2|7329.7|7323.7|7346.2|7340.2|7328.2|7322.2|390
1674140100000|2023-01-19 14:55:00|7330.2|7324.2|7349.7|7343.7|7353.2|7347.2|7329.2|7323.2|561
1674140400000|2023-01-19 15:00:00|7349.2|7343.2|7349.2|7343.2|7355.2|7349.2|7338.2|7332.2|487
1674140700000|2023-01-19 15:05:00|7349.7|7343.7|7354.2|7348.2|7363.2|7357.2|7349.7|7343.7|764
1674141000000|2023-01-19 15:10:00|7353.7|7347.7|7346.7|7340.7|7354.2|7348.2|7338.7|7332.7|271
1674141300000|2023-01-19 15:15:00|7347.2|7341.2|7358.2|7352.2|7361.7|7355.7|7343.7|7337.7|487
1674141600000|2023-01-19 15:20:00|7358.7|7352.7|7353.2|7347.2|7362.2|7356.2|7352.7|7346.7|270
1674141900000|2023-01-19 15:25:00|7353.7|7347.7|7349.2|7343.2|7355.2|7349.2|7343.2|7337.2|198
1674142200000|2023-01-19 15:30:00|7349.7|7343.7|7350.2|7344.2|7350.7|7344.7|7338.2|7332.2|408
1674142500000|2023-01-19 15:35:00|7350.7|7344.7|7356.2|7350.2|7359.7|7353.7|7349.7|7343.7|351
1674142800000|2023-01-19 15:40:00|7356.7|7350.7|7352.7|7346.7|7363.2|7357.2|7351.2|7345.2|334
1674143100000|2023-01-19 15:45:00|7352.2|7346.2|7347.2|7341.2|7352.2|7346.2|7343.7|7337.7|190
1674143400000|2023-01-19 15:50:00|7348.2|7342.2|7349.7|7343.7|7352.2|7346.2|7346.7|7340.7|260
1674143700000|2023-01-19 15:55:00|7349.2|7343.2|7359.2|7353.2|7359.7|7353.7|7347.2|7341.2|376
1674144000000|2023-01-19 16:00:00|7358.7|7352.7|7362.7|7356.7|7364.2|7358.2|7356.7|7350.7|519
1674144300000|2023-01-19 16:05:00|7363.2|7357.2|7375.2|7369.2|7376.2|7370.2|7359.2|7353.2|577
1674144600000|2023-01-19 16:10:00|7374.7|7368.7|7365.2|7359.2|7379.7|7373.7|7365.2|7359.2|485
1674144900000|2023-01-19 16:15:00|7366.2|7360.2|7354.7|7348.7|7371.2|7365.2|7354.2|7348.2|509
1674145200000|2023-01-19 16:20:00|7354.2|7348.2|7350.7|7344.7|7354.2|7348.2|7349.2|7343.2|188
1674145500000|2023-01-19 16:25:00|7350.2|7344.2|7351.7|7345.7|7356.2|7350.2|7347.2|7341.2|227
1674145800000|2023-01-19 16:30:00|7351.2|7345.2|7343.2|7337.2|7353.7|7347.7|7342.7|7336.7|457
1674146100000|2023-01-19 16:35:00|7343.7|7337.7|7347.2|7341.2|7348.2|7342.2|7341.2|7335.2|216
1674146400000|2023-01-19 16:40:00|7347.7|7341.7|7334.2|7328.2|7350.2|7344.2|7333.7|7327.7|307
1674146700000|2023-01-19 16:45:00|7334.7|7328.7|7342.7|7336.7|7343.2|7337.2|7333.7|7327.7|443
1674147000000|2023-01-19 16:50:00|7342.2|7336.2|7338.7|7332.7|7342.7|7336.7|7335.2|7329.2|191
1674147300000|2023-01-19 16:55:00|7338.2|7332.2|7339.7|7333.7|7341.2|7335.2|7335.2|7329.2|188
1674147600000|2023-01-19 17:00:00|7341.7|7335.7|7348.7|7342.7|7352.7|7346.7|7340.7|7334.7|266
1674147900000|2023-01-19 17:05:00|7347.7|7341.7|7350.7|7344.7|7353.7|7347.7|7347.7|7341.7|124
1674148200000|2023-01-19 17:10:00|7351.7|7345.7|7357.7|7351.7|7357.7|7351.7|7351.7|7345.7|126
1674148500000|2023-01-19 17:15:00|7356.7|7350.7|7356.7|7350.7|7361.7|7355.7|7356.7|7350.7|608
1674148800000|2023-01-19 17:20:00|7357.7|7351.7|7349.7|7343.7|7357.7|7351.7|7348.7|7342.7|166
1674149100000|2023-01-19 17:25:00|7350.7|7344.7|7348.7|7342.7|7352.7|7346.7|7345.7|7339.7|121
1674149400000|2023-01-19 17:30:00|7349.7|7343.7|7350.7|7344.7|7351.7|7345.7|7346.7|7340.7|219
1674149700000|2023-01-19 17:35:00|7349.7|7343.7|7350.7|7344.7|7351.7|7345.7|7346.7|7340.7|180
1674150000000|2023-01-19 17:40:00|7349.7|7343.7|7350.7|7344.7|7352.7|7346.7|7348.7|7342.7|130
1674150300000|2023-01-19 17:45:00|7349.7|7343.7|7349.7|7343.7|7354.7|7348.7|7348.7|7342.7|109
1674150600000|2023-01-19 17:50:00|7350.7|7344.7|7351.7|7345.7|7353.7|7347.7|7350.7|7344.7|106
1674150900000|2023-01-19 17:55:00|7350.7|7344.7|7364.7|7358.7|7364.7|7358.7|7350.7|7344.7|327
1674151200000|2023-01-19 18:00:00|7365.7|7359.7|7372.7|7366.7|7375.7|7369.7|7365.7|7359.7|331
1674151500000|2023-01-19 18:05:00|7371.7|7365.7|7369.7|7363.7|7373.7|7367.7|7365.7|7359.7|187
1674151800000|2023-01-19 18:10:00|7368.7|7362.7|7376.7|7370.7|7376.7|7370.7|7368.7|7362.7|112
1674152100000|2023-01-19 18:15:00|7375.7|7369.7|7375.7|7369.7|7376.7|7370.7|7366.7|7360.7|241
1674152400000|2023-01-19 18:20:00|7376.7|7370.7|7372.7|7366.7|7377.7|7371.7|7372.7|7366.7|132
1674152700000|2023-01-19 18:25:00|7371.7|7365.7|7373.7|7367.7|7373.7|7367.7|7368.7|7362.7|64
1674153000000|2023-01-19 18:30:00|7374.7|7368.7|7379.7|7373.7|7381.7|7375.7|7374.7|7368.7|153
1674153300000|2023-01-19 18:35:00|7381.7|7375.7|7386.7|7380.7|7386.7|7380.7|7380.7|7374.7|161
1674153600000|2023-01-19 18:40:00|7385.7|7379.7|7379.7|7373.7|7388.7|7382.7|7377.7|7371.7|215
1674153900000|2023-01-19 18:45:00|7378.7|7372.7|7373.7|7367.7|7379.7|7373.7|7372.7|7366.7|373
1674154200000|2023-01-19 18:50:00|7372.7|7366.7|7379.7|7373.7|7379.7|7373.7|7371.7|7365.7|270
1674154500000|2023-01-19 18:55:00|7380.7|7374.7|7387.4|7369.4|7387.4|7377.7|7374.7|7368.7|156
1674154800000|2023-01-19 19:00:00|7387.5|7369.5|7386.2|7368.2|7387.9|7369.9|7381.7|7363.7|2
1674155100000|2023-01-19 19:05:00|7386.3|7368.3|7376.4|7358.4|7386.5|7368.5|7373.8|7355.8|0
1674155400000|2023-01-19 19:10:00|7376.5|7358.5|7383.8|7365.8|7384.2|7366.2|7376.1|7358.1|0
1674155700000|2023-01-19 19:15:00|7383.9|7365.9|7380.1|7362.1|7385.5|7367.5|7379.8|7361.8|0
1674156000000|2023-01-19 19:20:00|7380.2|7362.2|7382.2|7364.2|7383.2|7365.2|7378.6|7360.6|0
1674156300000|2023-01-19 19:25:00|7382.1|7364.1|7384.4|7366.4|7385.1|7367.1|7380.5|7362.5|0
1674156600000|2023-01-19 19:30:00|7384.3|7366.3|7383.3|7365.3|7384.4|7366.4|7380.8|7362.8|0
1674156900000|2023-01-19 19:35:00|7383.4|7365.4|7386|7368|7386.1|7368.1|7383.3|7365.3|0
1674157200000|2023-01-19 19:40:00|7385.9|7367.9|7389.6|7371.6|7392.1|7374.1|7385.9|7367.9|0
1674157500000|2023-01-19 19:45:00|7389.7|7371.7|7386.1|7368.1|7391.5|7373.5|7385.8|7367.8|0
1674157800000|2023-01-19 19:50:00|7386|7368|7381.8|7363.8|7386.9|7368.9|7381.8|7363.8|0
1674158100000|2023-01-19 19:55:00|7381.9|7363.9|7382.3|7364.3|7385.7|7367.7|7380.3|7362.3|0
1674158400000|2023-01-19 20:00:00|7382.4|7364.4|7385.8|7367.8|7388|7370|7381.5|7363.5|0
1674158700000|2023-01-19 20:05:00|7385.6|7367.6|7383.2|7365.2|7386.9|7368.9|7382.3|7364.3|0
1674159000000|2023-01-19 20:10:00|7383.3|7365.3|7383.4|7365.4|7384.8|7366.8|7381.6|7363.6|0
1674159300000|2023-01-19 20:15:00|7383.6|7365.6|7383.4|7365.4|7385.7|7367.7|7379.7|7361.7|0
1674159600000|2023-01-19 20:20:00|7383.5|7365.5|7383.8|7365.8|7384.1|7366.1|7382.9|7364.9|0
1674159900000|2023-01-19 20:25:00|7383.9|7365.9|7386.1|7368.1|7387.2|7369.2|7383.5|7365.5|0
1674160200000|2023-01-19 20:30:00|7386.2|7368.2|7381.1|7363.1|7386.3|7368.3|7378.4|7360.4|0
1674160500000|2023-01-19 20:35:00|7381.2|7363.2|7378|7360|7382.8|7364.8|7377.1|7359.1|0
1674160800000|2023-01-19 20:40:00|7377.9|7359.9|7374|7356|7377.9|7359.9|7372|7354|0
1674161100000|2023-01-19 20:45:00|7373.9|7355.9|7375.7|7357.7|7376.3|7358.3|7373.5|7355.5|0
1674161400000|2023-01-19 20:50:00|7375.4|7357.4|7381.3|7363.3|7381.6|7363.6|7373.2|7355.2|0
1674161700000|2023-01-19 20:55:00|7381.1|7363.1|7372.5|7354.5|7381.1|7363.1|7371.3|7353.3|0
1674162000000|2023-01-19 21:00:00|7373|7355|7380.3|7362.3|7386|7368|7372.2|7354.2|0
1674162300000|2023-01-19 21:05:00|7380.5|7362.5|7375.6|7357.6|7380.5|7362.5|7373.8|7355.8|0
1674162600000|2023-01-19 21:10:00|7375.3|7357.3|7374.9|7356.9|7376.1|7358.1|7374.3|7356.3|0
1674162900000|2023-01-19 21:15:00|7375|7357|7377|7359|7377.3|7359.3|7374.9|7356.9|0
1674163200000|2023-01-19 21:20:00|7376.9|7358.9|7377.3|7359.3|7377.3|7359.3|7376.7|7358.7|0
1674163500000|2023-01-19 21:25:00|7377|7359|7377.3|7359.3|7377.9|7359.9|7376.7|7358.7|0
1674163800000|2023-01-19 21:30:00|7377|7359|7378.2|7360.2|7378.5|7360.5|7376.4|7358.4|0
1674164100000|2023-01-19 21:35:00|7378.4|7360.4|7379.5|7361.5|7380.7|7362.7|7378.2|7360.2|0
1674164400000|2023-01-19 21:40:00|7379.2|7361.2|7378.8|7360.8|7379.5|7361.5|7378.5|7360.5|0
1674164700000|2023-01-19 21:45:00|7379.1|7361.1|7378.2|7360.2|7379.5|7361.5|7377.3|7359.3|0
1674165000000|2023-01-19 21:50:00|7378.5|7360.5|7378.8|7360.8|7379.5|7361.5|7377.8|7359.8|0
1674165300000|2023-01-19 21:55:00|7378.6|7360.6|7377.8|7359.8|7379.5|7361.5|7377.3|7359.3|0
1674165600000|2023-01-19 22:00:00|7378.1|7360.1|7378|7360|7378.1|7360.1|7378|7360|0
1674165900000|2023-01-19 22:05:00|7377.6|7359.6|7376.8|7358.8|7378.1|7360.1|7376.8|7358.8|0
1674166200000|2023-01-19 22:10:00|7377.1|7359.1|7377.3|7359.3|7377.3|7359.3|7375.9|7357.9|0
1674166500000|2023-01-19 22:15:00|7377.5|7359.5|7376.8|7358.8|7377.9|7359.9|7376.5|7358.5|0
1674166800000|2023-01-19 22:20:00|7376.7|7358.7|7376.8|7358.8|7376.8|7358.8|7376.7|7358.7|0
1674167100000|2023-01-19 22:25:00|7377.2|7359.2|7377.8|7359.8|7377.8|7359.8|7377.2|7359.2|0
1674167400000|2023-01-19 22:30:00|7378.1|7360.1|7379.2|7361.2|7379.2|7361.2|7378.1|7360.1|0
1674167700000|2023-01-19 22:35:00|7379.1|7361.1|7378.4|7360.4|7379.2|7361.2|7378.4|7360.4|0
1674168000000|2023-01-19 22:40:00|7378.2|7360.2|7378.2|7360.2|7378.2|7360.2|7378|7360|0
1674168300000|2023-01-19 22:45:00|7378.3|7360.3|7379.1|7361.1|7379.1|7361.1|7378.3|7360.3|0
1674168600000|2023-01-19 22:50:00|7379.2|7361.2|7379.8|7361.8|7379.8|7361.8|7379.1|7361.1|0
1674168900000|2023-01-19 22:55:00|7380|7362|7380.5|7362.5|7380.6|7362.6|7379.4|7361.4|0
1674169200000|2023-01-19 23:00:00|7381.1|7363.1|7381.9|7363.9|7383.4|7365.4|7380.7|7362.7|0
1674169500000|2023-01-19 23:05:00|7382.2|7364.2|7382.4|7364.4|7383|7365|7381.1|7363.1|0
1674169800000|2023-01-19 23:10:00|7382.5|7364.5|7381.5|7363.5|7383|7365|7380.3|7362.3|0
1674170100000|2023-01-19 23:15:00|7381.8|7363.8|7381.8|7363.8|7383.3|7365.3|7381.8|7363.8|0
1674170400000|2023-01-19 23:20:00|7381.6|7363.6|7382|7364|7382.4|7364.4|7380.4|7362.4|0
1674170700000|2023-01-19 23:25:00|7381.8|7363.8|7380|7362|7382.3|7364.3|7380|7362|0
1674171000000|2023-01-19 23:30:00|7380.1|7362.1|7378.6|7360.6|7380.9|7362.9|7377.7|7359.7|0
1674171300000|2023-01-19 23:35:00|7378.7|7360.7|7377.6|7359.6|7379.8|7361.8|7377.3|7359.3|0
1674171600000|2023-01-19 23:40:00|7377.8|7359.8|7377.4|7359.4|7377.9|7359.9|7376.1|7358.1|0
1674171900000|2023-01-19 23:45:00|7377.3|7359.3|7374.9|7356.9|7377.3|7359.3|7374.7|7356.7|0
1674172200000|2023-01-19 23:50:00|7374.7|7356.7|7375.5|7357.5|7375.5|7357.5|7374.3|7356.3|0
1674172500000|2023-01-19 23:55:00|7375.6|7357.6|7374.3|7356.3|7377|7359|7374.3|7356.3|0
1674172800000|2023-01-20 00:00:00|7374|7356|7377.6|7359.6|7377.6|7359.6|7373.9|7355.9|0
1674173100000|2023-01-20 00:05:00|7377.3|7359.3|7377.3|7359.3|7377.9|7359.9|7377.3|7359.3|0
1674173400000|2023-01-20 00:10:00|7377.6|7359.6|7378.6|7360.6|7379.1|7361.1|7376.9|7358.9|0
1674173700000|2023-01-20 00:15:00|7378.9|7360.9|7378.8|7360.8|7379.8|7361.8|7377.6|7359.6|0
1674174000000|2023-01-20 00:20:00|7379.1|7361.1|7379.6|7361.6|7380.2|7362.2|7378.8|7360.8|0
1674174300000|2023-01-20 00:25:00|7379.4|7361.4|7379.2|7361.2|7381.2|7363.2|7378.7|7360.7|0
1674174600000|2023-01-20 00:30:00|7379.5|7361.5|7378.6|7360.6|7380.8|7362.8|7378.6|7360.6|0
1674174900000|2023-01-20 00:35:00|7378.8|7360.8|7382.1|7364.1|7383|7365|7378.6|7360.6|0
1674175200000|2023-01-20 00:40:00|7381.9|7363.9|7380.3|7362.3|7381.9|7363.9|7379.9|7361.9|0
1674175500000|2023-01-20 00:45:00|7380.4|7362.4|7379.7|7361.7|7380.6|7362.6|7379.6|7361.6|0
1674175800000|2023-01-20 00:50:00|7379.6|7361.6|7378.8|7360.8|7380.3|7362.3|7378.8|7360.8|0
1674176100000|2023-01-20 00:55:00|7378.9|7360.9|7380.7|7362.7|7380.7|7362.7|7378.9|7360.9|0
1674176400000|2023-01-20 01:00:00|7381|7363|7380.3|7362.3|7383.3|7365.3|7380.3|7362.3|0
1674176700000|2023-01-20 01:05:00|7380|7362|7379.4|7361.4|7380|7362|7377.9|7359.9|0
1674177000000|2023-01-20 01:10:00|7379.7|7361.7|7384.9|7366.9|7385.1|7367.1|7379.4|7361.4|0
1674177300000|2023-01-20 01:15:00|7393.7|7387.7|7383.7|7377.7|7400.7|7394.7|7366.7|7360.7|2740
1674177600000|2023-01-20 01:20:00|7382.7|7376.7|7390.7|7384.7|7398.7|7392.7|7375.7|7369.7|1056
1674177900000|2023-01-20 01:25:00|7391.7|7385.7|7388.7|7382.7|7396.7|7390.7|7388.7|7382.7|687
1674178200000|2023-01-20 01:30:00|7387.7|7381.7|7381.7|7375.7|7421.7|7415.7|7380.7|7374.7|3571
1674178500000|2023-01-20 01:35:00|7383.7|7377.7|7380.7|7374.7|7387.7|7381.7|7370.7|7364.7|6688
1674178800000|2023-01-20 01:40:00|7378.7|7372.7|7392.7|7386.7|7405.7|7399.7|7378.7|7372.7|2614
1674179100000|2023-01-20 01:45:00|7391.7|7385.7|7385.7|7379.7|7398.7|7392.7|7371.7|7365.7|2160
1674179400000|2023-01-20 01:50:00|7384.7|7378.7|7387.7|7381.7|7389.7|7383.7|7371.7|7365.7|2459
1674179700000|2023-01-20 01:55:00|7388.7|7382.7|7393.7|7387.7|7393.7|7387.7|7382.7|7376.7|1473
1674180000000|2023-01-20 02:00:00|7394.7|7388.7|7374.7|7368.7|7400.7|7394.7|7372.7|7366.7|1348
1674180300000|2023-01-20 02:05:00|7373.7|7367.7|7381.7|7375.7|7382.7|7376.7|7368.7|7362.7|1519
1674180600000|2023-01-20 02:10:00|7382.7|7376.7|7381.7|7375.7|7389.7|7383.7|7378.7|7372.7|867
1674180900000|2023-01-20 02:15:00|7383.7|7377.7|7400.6|7394.6|7400.6|7394.6|7378.7|7372.7|812
1674181200000|2023-01-20 02:20:00|7399.6|7393.6|7409.6|7403.6|7416.6|7410.6|7398.6|7392.6|1190
1674181500000|2023-01-20 02:25:00|7411.6|7405.6|7425.6|7419.6|7440.6|7434.6|7410.6|7404.6|3208
1674181800000|2023-01-20 02:30:00|7426.6|7420.6|7430.6|7424.6|7433.6|7427.6|7420.6|7414.6|1812
1674182100000|2023-01-20 02:35:00|7433.6|7427.6|7417.6|7411.6|7437.6|7431.6|7413.6|7407.6|1130
1674182400000|2023-01-20 02:40:00|7419.6|7413.6|7403.6|7397.6|7420.6|7414.6|7399.6|7393.6|1145
1674182700000|2023-01-20 02:45:00|7404.6|7398.6|7402.6|7396.6|7406.6|7400.6|7396.6|7390.6|829
1674183000000|2023-01-20 02:50:00|7404.6|7398.6|7393.6|7387.6|7405.6|7399.6|7391.6|7385.6|722
1674183300000|2023-01-20 02:55:00|7394.6|7388.6|7397.6|7391.6|7398.6|7392.6|7390.6|7384.6|738
1674183600000|2023-01-20 03:00:00|7398.6|7392.6|7410.6|7404.6|7410.6|7404.6|7393.6|7387.6|845
1674183900000|2023-01-20 03:05:00|7409.6|7403.6|7419.6|7413.6|7420.6|7414.6|7409.6|7403.6|805
1674184200000|2023-01-20 03:10:00|7420.6|7414.6|7423.6|7417.6|7432.6|7426.6|7420.6|7414.6|1091
1674184500000|2023-01-20 03:15:00|7425.6|7419.6|7412.6|7406.6|7430.6|7424.6|7410.6|7404.6|819
1674184800000|2023-01-20 03:20:00|7413.6|7407.6|7423.6|7417.6|7423.6|7417.6|7412.6|7406.6|818
1674185100000|2023-01-20 03:25:00|7424.6|7418.6|7422.6|7416.6|7431.6|7425.6|7419.6|7413.6|2509
1674185400000|2023-01-20 03:30:00|7423.6|7417.6|7422.6|7416.6|7427.6|7421.6|7421.6|7415.6|2720
1674185700000|2023-01-20 03:35:00|7423.6|7417.6|7428.6|7422.6|7428.6|7422.6|7417.6|7411.6|577
1674186000000|2023-01-20 03:40:00|7429.6|7423.6|7423.6|7417.6|7430.6|7424.6|7423.6|7417.6|720
1674186300000|2023-01-20 03:45:00|7422.6|7416.6|7416.6|7410.6|7424.6|7418.6|7416.6|7410.6|922
1674186600000|2023-01-20 03:50:00|7417.6|7411.6|7417.6|7411.6|7421.6|7415.6|7415.6|7409.6|471
1674186900000|2023-01-20 03:55:00|7418.6|7412.6|7419.6|7413.6|7422.6|7416.6|7417.6|7411.6|477
1674187200000|2023-01-20 04:00:00|7426.6|7408.6|7427.7|7409.7|7428.3|7410.3|7426.6|7408.6|1
1674187500000|2023-01-20 04:05:00|7427.4|7409.4|7425.9|7407.9|7427.4|7409.4|7425.9|7407.9|0
1674187800000|2023-01-20 04:10:00|7426.2|7408.2|7426.2|7408.2|7426.6|7408.6|7425.9|7407.9|0
1674188100000|2023-01-20 04:15:00|7426.5|7408.5|7427.2|7409.2|7427.3|7409.3|7426.3|7408.3|0
1674188400000|2023-01-20 04:20:00|7427.3|7409.3|7427.1|7409.1|7427.7|7409.7|7426.9|7408.9|0
1674188700000|2023-01-20 04:25:00|7427.3|7409.3|7425.6|7407.6|7427.4|7409.4|7425.6|7407.6|0
1674189000000|2023-01-20 04:30:00|7425.8|7407.8|7426.8|7408.8|7427.8|7409.8|7425.6|7407.6|0
1674189300000|2023-01-20 04:35:00|7426.7|7408.7|7427.6|7409.6|7427.8|7409.8|7426.5|7408.5|0
1674189600000|2023-01-20 04:40:00|7427.5|7409.5|7426.8|7408.8|7427.6|7409.6|7426.8|7408.8|0
1674189900000|2023-01-20 04:45:00|7427.1|7409.1|7427.4|7409.4|7427.6|7409.6|7427.1|7409.1|0
1674190200000|2023-01-20 04:50:00|7427.7|7409.7|7427.7|7409.7|7428|7410|7426.8|7408.8|0
1674190500000|2023-01-20 04:55:00|7427.8|7409.8|7427.6|7409.6|7428|7410|7427.4|7409.4|0
1674190800000|2023-01-20 05:00:00|7427.4|7409.4|7436.6|7430.6|7437.6|7431.6|7417.6|7409.4|2179
1674191100000|2023-01-20 05:05:00|7437.6|7431.6|7449.6|7443.6|7454.6|7448.6|7434.6|7428.6|4047
1674191400000|2023-01-20 05:10:00|7450.6|7444.6|7439.6|7433.6|7452.6|7446.6|7439.6|7433.6|1051
1674191700000|2023-01-20 05:15:00|7440.6|7434.6|7439.6|7433.6|7444.6|7438.6|7434.6|7428.6|1030
1674192000000|2023-01-20 05:20:00|7440.6|7434.6|7447.6|7441.6|7448.6|7442.6|7439.6|7433.6|691
1674192300000|2023-01-20 05:25:00|7446.6|7440.6|7453.6|7447.6|7456.6|7450.6|7445.6|7439.6|1174
1674192600000|2023-01-20 05:30:00|7454.6|7448.6|7455.6|7449.6|7459.6|7453.6|7445.6|7439.6|2440
1674192900000|2023-01-20 05:35:00|7457.6|7451.6|7465.6|7459.6|7467.6|7461.6|7457.6|7451.6|3484
1674193200000|2023-01-20 05:40:00|7466.6|7460.6|7484.6|7478.6|7484.6|7478.6|7461.6|7455.6|2847
1674193500000|2023-01-20 05:45:00|7485.6|7479.6|7472.6|7466.6|7485.6|7479.6|7469.6|7463.6|2110
1674193800000|2023-01-20 05:50:00|7473.6|7467.6|7467.6|7461.6|7479.6|7473.6|7465.6|7459.6|1647
1674194100000|2023-01-20 05:55:00|7468.6|7462.6|7473.6|7467.6|7473.6|7467.6|7465.6|7459.6|993
1674194400000|2023-01-20 06:00:00|7474.6|7468.6|7482.6|7476.6|7483.6|7477.6|7472.6|7466.6|1549
1674194700000|2023-01-20 06:05:00|7483.6|7477.6|7482.6|7476.6|7486.6|7480.6|7481.6|7475.6|873
1674195000000|2023-01-20 06:10:00|7481.6|7475.6|7469.6|7463.6|7485.6|7479.6|7468.6|7462.6|1601
1674195300000|2023-01-20 06:15:00|7470.6|7464.6|7478.6|7472.6|7479.6|7473.6|7470.6|7464.6|1377
1674195600000|2023-01-20 06:20:00|7477.6|7471.6|7478.6|7472.6|7478.6|7472.6|7470.6|7464.6|1560
1674195900000|2023-01-20 06:25:00|7476.6|7470.6|7478.6|7472.6|7483.6|7477.6|7474.6|7468.6|1502
1674196200000|2023-01-20 06:30:00|7479.6|7473.6|7480.6|7474.6|7482.6|7476.6|7473.6|7467.6|1364
1674196500000|2023-01-20 06:35:00|7481.6|7475.6|7467.6|7461.6|7482.6|7476.6|7467.6|7461.6|798
1674196800000|2023-01-20 06:40:00|7468.6|7462.6|7461.6|7455.6|7471.6|7465.6|7457.6|7451.6|1040
1674197100000|2023-01-20 06:45:00|7460.6|7454.6|7457.6|7451.6|7467.6|7461.6|7457.6|7451.6|1100
1674197400000|2023-01-20 06:50:00|7458.6|7452.6|7456.6|7450.6|7459.6|7453.6|7455.6|7449.6|875
1674197700000|2023-01-20 06:55:00|7457.6|7451.6|7458.6|7452.6|7460.6|7454.6|7441.6|7435.6|1509
1674198000000|2023-01-20 07:00:00|7459.6|7453.6|7467.6|7461.6|7467.6|7461.6|7459.6|7453.6|1155
1674198300000|2023-01-20 07:05:00|7468.6|7462.6|7468.6|7462.6|7470.6|7464.6|7464.6|7458.6|3463
1674198600000|2023-01-20 07:10:00|7467.6|7461.6|7477.6|7471.6|7477.6|7471.6|7467.6|7461.6|1080
1674198900000|2023-01-20 07:15:00|7476.6|7470.6|7480.6|7474.6|7484.6|7478.6|7476.6|7470.6|1261
1674199200000|2023-01-20 07:20:00|7481.6|7475.6|7488.6|7482.6|7489.6|7483.6|7479.6|7473.6|1201
1674199500000|2023-01-20 07:25:00|7487.6|7481.6|7497.6|7491.6|7497.6|7491.6|7485.6|7479.6|1796
1674199800000|2023-01-20 07:30:00|7496.6|7490.6|7482.6|7476.6|7502.6|7496.6|7481.6|7475.6|1674
1674200100000|2023-01-20 07:35:00|7483.6|7477.6|7479.6|7473.6|7484.6|7478.6|7475.6|7469.6|1803
1674200400000|2023-01-20 07:40:00|7480.6|7474.6|7476.6|7470.6|7482.6|7476.6|7474.6|7468.6|2839
1674200700000|2023-01-20 07:45:00|7477.6|7471.6|7487.6|7481.6|7487.6|7481.6|7476.6|7470.6|1736
1674201000000|2023-01-20 07:50:00|7488.6|7482.6|7482.6|7476.6|7491.6|7485.6|7478.6|7472.6|2855
1674201300000|2023-01-20 07:55:00|7483.6|7477.6|7477.6|7471.6|7484.6|7478.6|7476.6|7470.6|3448
1674201600000|2023-01-20 08:00:00|7476.6|7470.6|7477.6|7471.6|7480.6|7474.6|7472.6|7466.6|3017
1674201900000|2023-01-20 08:05:00|7476.6|7470.6|7475.6|7469.6|7488.6|7482.6|7472.6|7466.6|4941
1674202200000|2023-01-20 08:10:00|7476.6|7470.6|7478.6|7472.6|7478.6|7472.6|7470.6|7464.6|8634
1674202500000|2023-01-20 08:15:00|7477.6|7471.6|7466.6|7460.6|7479.6|7473.6|7466.6|7460.6|17066
1674202800000|2023-01-20 08:20:00|7467.6|7461.6|7455.6|7449.6|7467.6|7461.6|7454.6|7448.6|14324
1674203100000|2023-01-20 08:25:00|7454.6|7448.6|7455.6|7449.6|7459.6|7453.6|7449.6|7443.6|1977
1674203400000|2023-01-20 08:30:00|7462.8|7444.8|7465.2|7447.2|7465.5|7447.5|7460|7442|4
1674203700000|2023-01-20 08:35:00|7465|7447|7466.7|7448.7|7467|7449|7463.9|7445.9|0
1674204000000|2023-01-20 08:40:00|7466.6|7448.6|7470.2|7452.2|7470.2|7452.2|7465.8|7447.8|0
1674204300000|2023-01-20 08:45:00|7470|7452|7465.4|7447.4|7470.2|7452.2|7465.4|7447.4|0
1674204600000|2023-01-20 08:50:00|7465.5|7447.5|7462.5|7444.5|7465.5|7447.5|7459.9|7441.9|0
1674204900000|2023-01-20 08:55:00|7462.3|7444.3|7473.5|7455.5|7475.6|7457.6|7462.1|7444.1|0
1674205200000|2023-01-20 09:00:00|7473.7|7455.7|7467.9|7449.9|7474.2|7456.2|7467.6|7449.6|0
1674205500000|2023-01-20 09:05:00|7467.7|7449.7|7463.5|7445.5|7467.9|7449.9|7461.2|7443.2|0
1674205800000|2023-01-20 09:10:00|7463.3|7445.3|7461.7|7443.7|7464|7446|7460.4|7442.4|0
1674206100000|2023-01-20 09:15:00|7445.6|7439.6|7451.6|7445.6|7454.6|7448.6|7436.6|7430.6|401
1674206400000|2023-01-20 09:20:00|7453.6|7447.6|7453.6|7447.6|7456.6|7450.6|7450.6|7444.6|132
1674206700000|2023-01-20 09:25:00|7452.6|7446.6|7456.6|7450.6|7458.6|7452.6|7452.6|7446.6|93
1674207000000|2023-01-20 09:30:00|7455.6|7449.6|7454.6|7448.6|7455.6|7449.6|7450.6|7444.6|165
1674207300000|2023-01-20 09:35:00|7453.6|7447.6|7460.6|7454.6|7462.6|7456.6|7453.6|7447.6|229
1674207600000|2023-01-20 09:40:00|7459.6|7453.6|7465.6|7459.6|7465.6|7459.6|7459.6|7453.6|185
1674207900000|2023-01-20 09:45:00|7464.6|7458.6|7461.6|7455.6|7464.6|7458.6|7461.6|7455.6|1906
1674208200000|2023-01-20 09:50:00|7460.6|7454.6|7462.6|7456.6|7464.6|7458.6|7458.6|7452.6|248
1674208500000|2023-01-20 09:55:00|7463.6|7457.6|7463.6|7457.6|7464.6|7458.6|7460.6|7454.6|195
1674208800000|2023-01-20 10:00:00|7460.6|7454.6|7454.6|7448.6|7462.6|7456.6|7453.6|7447.6|149
1674209100000|2023-01-20 10:05:00|7453.6|7447.6|7451.6|7445.6|7453.6|7447.6|7450.6|7444.6|77
1674209400000|2023-01-20 10:10:00|7450.6|7444.6|7457.6|7451.6|7457.6|7451.6|7450.6|7444.6|121
1674209700000|2023-01-20 10:15:00|7456.6|7450.6|7461.6|7455.6|7461.6|7455.6|7456.6|7450.6|70
1674210000000|2023-01-20 10:20:00|7460.6|7454.6|7456.6|7450.6|7460.6|7454.6|7456.6|7450.6|47
1674210300000|2023-01-20 10:25:00|7458.6|7452.6|7459.6|7453.6|7459.6|7453.6|7457.6|7451.6|87
1674210600000|2023-01-20 10:30:00|7458.6|7452.6|7463.6|7457.6|7464.6|7458.6|7457.6|7451.6|339
1674210900000|2023-01-20 10:35:00|7462.6|7456.6|7455.6|7449.6|7463.6|7457.6|7455.6|7449.6|120
1674211200000|2023-01-20 10:40:00|7456.6|7450.6|7454.6|7448.6|7457.6|7451.6|7451.6|7445.6|80
1674211500000|2023-01-20 10:45:00|7453.6|7447.6|7459.6|7453.6|7459.6|7453.6|7453.6|7447.6|77
1674211800000|2023-01-20 10:50:00|7458.6|7452.6|7457.6|7451.6|7460.6|7454.6|7457.6|7451.6|125
1674212100000|2023-01-20 10:55:00|7458.6|7452.6|7456.6|7450.6|7459.6|7453.6|7454.6|7448.6|109
1674212400000|2023-01-20 11:00:00|7457.1|7451.1|7457.6|7451.6|7457.6|7451.6|7453.6|7447.6|43
1674212700000|2023-01-20 11:05:00|7458.1|7452.1|7460.1|7454.1|7460.1|7454.1|7456.1|7450.1|78
1674213000000|2023-01-20 11:10:00|7459.6|7453.6|7459.1|7453.1|7460.1|7454.1|7457.6|7451.6|168
1674213300000|2023-01-20 11:15:00|7458.6|7452.6|7458.6|7452.6|7460.6|7454.6|7457.1|7451.1|88
1674213600000|2023-01-20 11:20:00|7459.1|7453.1|7457.1|7451.1|7459.6|7453.6|7457.1|7451.1|34
1674213900000|2023-01-20 11:25:00|7457.6|7451.6|7460.6|7454.6|7461.1|7455.1|7455.1|7449.1|48
1674214200000|2023-01-20 11:30:00|7460.1|7454.1|7463.1|7457.1|7463.6|7457.6|7460.1|7454.1|29
1674214500000|2023-01-20 11:35:00|7462.1|7456.1|7460.1|7454.1|7462.1|7456.1|7458.6|7452.6|20
1674214800000|2023-01-20 11:40:00|7459.6|7453.6|7462.6|7456.6|7463.1|7457.1|7457.1|7451.1|173
1674215100000|2023-01-20 11:45:00|7462.1|7456.1|7461.1|7455.1|7464.1|7458.1|7458.1|7452.1|176
1674215400000|2023-01-20 11:50:00|7460.6|7454.6|7459.6|7453.6|7461.1|7455.1|7456.1|7450.1|203
1674215700000|2023-01-20 11:55:00|7459.1|7453.1|7462.1|7456.1|7464.1|7458.1|7458.6|7452.6|66
1674216000000|2023-01-20 12:00:00|7461.6|7455.6|7459.1|7453.1|7461.6|7455.6|7458.1|7452.1|99
1674216300000|2023-01-20 12:05:00|7458.6|7452.6|7460.1|7454.1|7461.1|7455.1|7458.6|7452.6|30
1674216600000|2023-01-20 12:10:00|7460.6|7454.6|7459.1|7453.1|7461.1|7455.1|7459.1|7453.1|21
1674216900000|2023-01-20 12:15:00|7458.6|7452.6|7456.6|7450.6|7459.6|7453.6|7456.1|7450.1|116
1674217200000|2023-01-20 12:20:00|7456.1|7450.1|7456.6|7450.6|7458.1|7452.1|7456.1|7450.1|14
1674217500000|2023-01-20 12:25:00|7456.1|7450.1|7459.6|7453.6|7459.6|7453.6|7455.6|7449.6|27
1674217800000|2023-01-20 12:30:00|7459.1|7453.1|7461.6|7455.6|7462.1|7456.1|7459.1|7453.1|40
1674218100000|2023-01-20 12:35:00|7462.1|7456.1|7463.1|7457.1|7464.1|7458.1|7461.1|7455.1|13
1674218400000|2023-01-20 12:40:00|7464.1|7458.1|7462.6|7456.6|7465.1|7459.1|7462.1|7456.1|32
1674218700000|2023-01-20 12:45:00|7463.1|7457.1|7466.1|7460.1|7467.1|7461.1|7463.1|7457.1|18
1674219000000|2023-01-20 12:50:00|7465.6|7459.6|7465.6|7459.6|7467.1|7461.1|7463.1|7457.1|39
1674219300000|2023-01-20 12:55:00|7466.1|7460.1|7465.1|7459.1|7467.6|7461.6|7464.6|7458.6|37
1674219600000|2023-01-20 13:00:00|7465.6|7459.6|7470.6|7464.6|7470.6|7464.6|7465.6|7459.6|80
1674219900000|2023-01-20 13:05:00|7470.1|7464.1|7468.1|7462.1|7471.1|7465.1|7467.6|7461.6|27
1674220200000|2023-01-20 13:10:00|7468.6|7462.6|7466.6|7460.6|7469.1|7463.1|7465.6|7459.6|24
1674220500000|2023-01-20 13:15:00|7466.1|7460.1|7464.6|7458.6|7467.1|7461.1|7464.1|7458.1|16
1674220800000|2023-01-20 13:20:00|7465.1|7459.1|7466.6|7460.6|7468.6|7462.6|7463.6|7457.6|56
1674221100000|2023-01-20 13:25:00|7467.1|7461.1|7463.6|7457.6|7468.6|7462.6|7463.1|7457.1|56
1674221400000|2023-01-20 13:30:00|7463.1|7457.1|7460.6|7454.6|7464.1|7458.1|7459.1|7453.1|57
1674221700000|2023-01-20 13:35:00|7460.1|7454.1|7463.1|7457.1|7463.6|7457.6|7458.1|7452.1|9
1674222000000|2023-01-20 13:40:00|7462.6|7456.6|7465.6|7459.6|7466.1|7460.1|7461.1|7455.1|19
1674222300000|2023-01-20 13:45:00|7466.1|7460.1|7466.6|7460.6|7468.6|7462.6|7465.6|7459.6|91
1674222600000|2023-01-20 13:50:00|7467.1|7461.1|7462.6|7456.6|7467.6|7461.6|7461.1|7455.1|33
1674222900000|2023-01-20 13:55:00|7462.1|7456.1|7459.6|7453.6|7462.1|7456.1|7459.1|7453.1|21
1674223200000|2023-01-20 14:00:00|7459.1|7453.1|7457.6|7451.6|7460.6|7454.6|7456.1|7450.1|87
1674223500000|2023-01-20 14:05:00|7457.1|7451.1|7460.6|7454.6|7461.1|7455.1|7456.6|7450.6|42
1674223800000|2023-01-20 14:10:00|7460.1|7454.1|7463.6|7457.6|7465.1|7459.1|7459.1|7453.1|142
1674224100000|2023-01-20 14:15:00|7463.1|7457.1|7463.6|7457.6|7466.1|7460.1|7461.1|7455.1|50
1674224400000|2023-01-20 14:20:00|7463.1|7457.1|7469.1|7463.1|7469.1|7463.1|7463.1|7457.1|137
1674224700000|2023-01-20 14:25:00|7468.1|7462.1|7472.6|7466.6|7475.6|7469.6|7468.1|7462.1|244
1674225000000|2023-01-20 14:30:00|7472.1|7466.1|7459.1|7453.1|7480.1|7474.1|7448.1|7442.1|1049
1674225300000|2023-01-20 14:35:00|7460.6|7454.6|7474.6|7468.6|7474.6|7468.6|7450.1|7444.1|516
1674225600000|2023-01-20 14:40:00|7475.1|7469.1|7474.1|7468.1|7475.6|7469.6|7465.1|7459.1|145
1674225900000|2023-01-20 14:45:00|7475.6|7469.6|7481.6|7475.6|7485.6|7479.6|7473.6|7467.6|402
1674226200000|2023-01-20 14:50:00|7482.1|7476.1|7488.6|7482.6|7492.1|7486.1|7479.6|7473.6|359
1674226500000|2023-01-20 14:55:00|7488.1|7482.1|7487.6|7481.6|7494.1|7488.1|7485.6|7479.6|281
1674226800000|2023-01-20 15:00:00|7488.1|7482.1|7485.1|7479.1|7493.1|7487.1|7480.6|7474.6|316
1674227100000|2023-01-20 15:05:00|7484.1|7478.1|7494.1|7488.1|7494.6|7488.6|7480.6|7474.6|296
1674227400000|2023-01-20 15:10:00|7494.6|7488.6|7494.6|7488.6|7498.6|7492.6|7487.6|7481.6|233
1674227700000|2023-01-20 15:15:00|7494.1|7488.1|7497.1|7491.1|7497.1|7491.1|7486.6|7480.6|177
1674228000000|2023-01-20 15:20:00|7496.6|7490.6|7505.1|7499.1|7505.1|7499.1|7491.1|7485.1|327
1674228300000|2023-01-20 15:25:00|7505.6|7499.6|7516.6|7510.6|7516.6|7510.6|7500.1|7494.1|518
1674228600000|2023-01-20 15:30:00|7517.1|7511.1|7507.6|7501.6|7521.1|7515.1|7505.1|7499.1|300
1674228900000|2023-01-20 15:35:00|7507.1|7501.1|7506.1|7500.1|7511.1|7505.1|7502.6|7496.6|542
1674229200000|2023-01-20 15:40:00|7507.1|7501.1|7502.6|7496.6|7508.1|7502.1|7499.1|7493.1|442
1674229500000|2023-01-20 15:45:00|7502.1|7496.1|7498.6|7492.6|7502.6|7496.6|7496.6|7490.6|114
1674229800000|2023-01-20 15:50:00|7498.1|7492.1|7494.1|7488.1|7499.1|7493.1|7490.6|7484.6|244
1674230100000|2023-01-20 15:55:00|7493.6|7487.6|7488.1|7482.1|7496.1|7490.1|7487.1|7481.1|230
1674230400000|2023-01-20 16:00:00|7487.6|7481.6|7496.6|7490.6|7499.6|7493.6|7485.1|7479.1|253
1674230700000|2023-01-20 16:05:00|7496.1|7490.1|7492.6|7486.6|7497.1|7491.1|7490.1|7484.1|216
1674231000000|2023-01-20 16:10:00|7492.1|7486.1|7492.1|7486.1|7496.6|7490.6|7491.6|7485.6|246
1674231300000|2023-01-20 16:15:00|7492.6|7486.6|7491.1|7485.1|7498.1|7492.1|7490.6|7484.6|387
1674231600000|2023-01-20 16:20:00|7490.6|7484.6|7492.1|7486.1|7492.1|7486.1|7481.1|7475.1|287
1674231900000|2023-01-20 16:25:00|7491.6|7485.6|7493.1|7487.1|7493.6|7487.6|7486.1|7480.1|295
1674232200000|2023-01-20 16:30:00|7493.6|7487.6|7494.6|7488.6|7495.1|7489.1|7489.6|7483.6|179
1674232500000|2023-01-20 16:35:00|7494.1|7488.1|7486.6|7480.6|7495.1|7489.1|7485.6|7479.6|286
1674232800000|2023-01-20 16:40:00|7486.1|7480.1|7491.1|7485.1|7493.1|7487.1|7486.1|7480.1|261
1674233100000|2023-01-20 16:45:00|7491.6|7485.6|7490.1|7484.1|7493.1|7487.1|7489.6|7483.6|91
1674233400000|2023-01-20 16:50:00|7489.6|7483.6|7488.6|7482.6|7494.1|7488.1|7488.1|7482.1|318
1674233700000|2023-01-20 16:55:00|7489.1|7483.1|7489.6|7483.6|7491.6|7485.6|7488.1|7482.1|149
1674234000000|2023-01-20 17:00:00|7491.6|7485.6|7491.6|7485.6|7491.6|7485.6|7488.6|7482.6|65
1674234300000|2023-01-20 17:05:00|7490.6|7484.6|7492.6|7486.6|7494.6|7488.6|7490.6|7484.6|99
1674234600000|2023-01-20 17:10:00|7490.6|7484.6|7490.6|7484.6|7494.6|7488.6|7490.6|7484.6|70
1674234900000|2023-01-20 17:15:00|7491.6|7485.6|7495.6|7489.6|7495.6|7489.6|7489.6|7483.6|137
1674235200000|2023-01-20 17:20:00|7494.6|7488.6|7497.6|7491.6|7497.6|7491.6|7492.6|7486.6|209
1674235500000|2023-01-20 17:25:00|7498.6|7492.6|7497.6|7491.6|7498.6|7492.6|7497.6|7491.6|25
1674235800000|2023-01-20 17:30:00|7496.6|7490.6|7494.6|7488.6|7496.6|7490.6|7492.6|7486.6|78
1674236100000|2023-01-20 17:35:00|7493.6|7487.6|7498.6|7492.6|7498.6|7492.6|7492.6|7486.6|52
1674236400000|2023-01-20 17:40:00|7496.6|7490.6|7492.6|7486.6|7498.6|7492.6|7492.6|7486.6|43
1674236700000|2023-01-20 17:45:00|7493.6|7487.6|7497.6|7491.6|7497.6|7491.6|7492.6|7486.6|59
1674237000000|2023-01-20 17:50:00|7498.6|7492.6|7500.6|7494.6|7501.6|7495.6|7498.6|7492.6|160
1674237300000|2023-01-20 17:55:00|7499.6|7493.6|7500.6|7494.6|7501.6|7495.6|7498.6|7492.6|84
1674237600000|2023-01-20 18:00:00|7505.6|7499.6|7504.6|7498.6|7506.6|7500.6|7497.6|7491.6|272
1674237900000|2023-01-20 18:05:00|7503.6|7497.6|7506.6|7500.6|7509.6|7503.6|7503.6|7497.6|204
1674238200000|2023-01-20 18:10:00|7505.6|7499.6|7514.6|7508.6|7514.6|7508.6|7498.6|7492.6|160
1674238500000|2023-01-20 18:15:00|7515.6|7509.6|7512.6|7506.6|7517.6|7511.6|7512.6|7506.6|101
1674238800000|2023-01-20 18:20:00|7511.6|7505.6|7516.6|7510.6|7518.6|7512.6|7510.6|7504.6|89
1674239100000|2023-01-20 18:25:00|7519.6|7513.6|7524.6|7518.6|7524.6|7518.6|7518.6|7512.6|91
1674239400000|2023-01-20 18:30:00|7525.6|7519.6|7527.6|7521.6|7527.6|7521.6|7523.6|7517.6|118
1674239700000|2023-01-20 18:35:00|7526.6|7520.6|7532.6|7526.6|7533.6|7527.6|7526.6|7520.6|94
1674240000000|2023-01-20 18:40:00|7533.6|7527.6|7535.6|7529.6|7536.6|7530.6|7532.6|7526.6|86
1674240300000|2023-01-20 18:45:00|7536.6|7530.6|7538.6|7532.6|7539.6|7533.6|7532.6|7526.6|189
1674240600000|2023-01-20 18:50:00|7537.6|7531.6|7534.6|7528.6|7538.6|7532.6|7534.6|7528.6|186
1674240900000|2023-01-20 18:55:00|7533.6|7527.6|7538.8|7520.8|7538.8|7531.6|7528.6|7520.8|296
1674241200000|2023-01-20 19:00:00|7538.9|7520.9|7538.7|7520.7|7539.4|7521.4|7538.2|7520.2|0
1674241500000|2023-01-20 19:05:00|7538.8|7520.8|7541.5|7523.5|7541.7|7523.7|7538.5|7520.5|0
1674241800000|2023-01-20 19:10:00|7541.4|7523.4|7541.1|7523.1|7542.4|7524.4|7540.7|7522.7|0
1674242100000|2023-01-20 19:15:00|7541.2|7523.2|7544.3|7526.3|7546.2|7528.2|7541.1|7523.1|0
1674242400000|2023-01-20 19:20:00|7544.2|7526.2|7548|7530|7548.9|7530.9|7543.9|7525.9|0
1674242700000|2023-01-20 19:25:00|7548.8|7530.8|7545.9|7527.9|7548.8|7530.8|7543.8|7525.8|0
1674243000000|2023-01-20 19:30:00|7546|7528|7545.9|7527.9|7547.4|7529.4|7543.9|7525.9|0
1674243300000|2023-01-20 19:35:00|7546|7528|7538.5|7520.5|7546.2|7528.2|7538.4|7520.4|0
1674243600000|2023-01-20 19:40:00|7538.6|7520.6|7539.3|7521.3|7540|7522|7538.2|7520.2|0
1674243900000|2023-01-20 19:45:00|7539.2|7521.2|7538.8|7520.8|7539.4|7521.4|7537|7519|0
1674244200000|2023-01-20 19:50:00|7538.7|7520.7|7538.6|7520.6|7538.8|7520.8|7537.3|7519.3|0
1674244500000|2023-01-20 19:55:00|7538.4|7520.4|7544.1|7526.1|7544.3|7526.3|7538.2|7520.2|0
1674244800000|2023-01-20 20:00:00|7544.4|7526.4|7547.1|7529.1|7548.7|7530.7|7544.4|7526.4|0
1674245100000|2023-01-20 20:05:00|7547.2|7529.2|7550.4|7532.4|7550.7|7532.7|7546.2|7528.2|0
1674245400000|2023-01-20 20:10:00|7550.3|7532.3|7555.5|7537.5|7555.6|7537.6|7550.2|7532.2|0
1674245700000|2023-01-20 20:15:00|7554.6|7536.6|7553|7535|7554.9|7536.9|7552.8|7534.8|0
1674246000000|2023-01-20 20:20:00|7553.8|7535.8|7542.4|7524.4|7553.8|7535.8|7542.2|7524.2|0
1674246300000|2023-01-20 20:25:00|7542.5|7524.5|7537.9|7519.9|7542.8|7524.8|7537.8|7519.8|0
1674246600000|2023-01-20 20:30:00|7538.1|7520.1|7537.2|7519.2|7540.7|7522.7|7537.1|7519.1|0
1674246900000|2023-01-20 20:35:00|7537.1|7519.1|7540.2|7522.2|7540.2|7522.2|7534.7|7516.7|0
1674247200000|2023-01-20 20:40:00|7540.1|7522.1|7540.2|7522.2|7541.2|7523.2|7537.3|7519.3|0
1674247500000|2023-01-20 20:45:00|7540|7522|7547|7529|7547.1|7529.1|7538.7|7520.7|0
1674247800000|2023-01-20 20:50:00|7547.9|7529.9|7550|7532|7552.6|7534.6|7546.4|7528.4|0
1674248100000|2023-01-20 20:55:00|7550.1|7532.1|7551.4|7533.4|7551.9|7533.9|7546.3|7528.3|0
1674248400000|2023-01-20 21:00:00|7551.1|7533.1|7549.2|7531.2|7551.1|7533.1|7545.8|7527.8|0
1674248700000|2023-01-20 21:05:00|7548.9|7530.9|7547.9|7529.9|7549.2|7531.2|7547.9|7529.9|0
1674249000000|2023-01-20 21:10:00|7547.7|7529.7|7548.6|7530.6|7549.5|7531.5|7546.1|7528.1|0
1674249300000|2023-01-20 21:15:00|7548.3|7530.3|7549.5|7531.5|7550.1|7532.1|7547.9|7529.9|0
1674249600000|2023-01-20 21:20:00|7549.8|7531.8|7551|7533|7551|7533|7549.5|7531.5|0
1674249900000|2023-01-20 21:25:00|7551.3|7533.3|7550.1|7532.1|7551.3|7533.3|7549.2|7531.2|0
1674250200000|2023-01-20 21:30:00|7550|7532|7551.6|7533.6|7552|7534|7549.5|7531.5|0
1674250500000|2023-01-20 21:35:00|7552.2|7534.2|7550.8|7532.8|7552.3|7534.3|7550.2|7532.2|0
1674250800000|2023-01-20 21:40:00|7550.6|7532.6|7550.2|7532.2|7551.2|7533.2|7549.9|7531.9|0
1674251100000|2023-01-20 21:45:00|7550|7532|7549.6|7531.6|7550.8|7532.8|7549.6|7531.6|0
1674251400000|2023-01-20 21:50:00|7549.9|7531.9|7550.5|7532.5|7550.7|7532.7|7549.9|7531.9|0
1674251700000|2023-01-20 21:55:00|7550.4|7532.4|7550.9|7532.9|7552.2|7534.2|7550.4|7532.4|0
1674252000000|2023-01-20 22:00:00|7551.3|7533.3|7551.3|7533.3|7551.3|7533.3|7551.3|7533.3|0
1674428400000|2023-01-22 23:00:00|7546.5|7528.5|7546.5|7528.5|7550.7|7532.7|7546.2|7528.2|0
1674428700000|2023-01-22 23:05:00|7546.8|7528.8|7547.7|7529.7|7547.7|7529.7|7545.1|7527.1|0
1674429000000|2023-01-22 23:10:00|7548|7530|7555.2|7537.2|7555.2|7537.2|7546.2|7528.2|0
1674429300000|2023-01-22 23:15:00|7555|7537|7555.1|7537.1|7556.9|7538.9|7553.6|7535.6|0
1674429600000|2023-01-22 23:20:00|7555.3|7537.3|7553|7535|7555.3|7537.3|7552.7|7534.7|0
1674429900000|2023-01-22 23:25:00|7553.3|7535.3|7552|7534|7553.9|7535.9|7551.4|7533.4|0
1674430200000|2023-01-22 23:30:00|7552.3|7534.3|7552.4|7534.4|7553.3|7535.3|7550.5|7532.5|0
1674430500000|2023-01-22 23:35:00|7552.2|7534.2|7552.4|7534.4|7552.4|7534.4|7551.7|7533.7|0
1674430800000|2023-01-22 23:40:00|7552.1|7534.1|7552|7534|7552.4|7534.4|7551.1|7533.1|0
1674431100000|2023-01-22 23:45:00|7552.3|7534.3|7548.8|7530.8|7552.5|7534.5|7548.8|7530.8|0
1674431400000|2023-01-22 23:50:00|7548.7|7530.7|7550|7532|7550.7|7532.7|7548.6|7530.6|0
1674431700000|2023-01-22 23:55:00|7550.3|7532.3|7551.2|7533.2|7551.2|7533.2|7549.7|7531.7|0
1674432000000|2023-01-23 00:00:00|7551.5|7533.5|7548.4|7530.4|7551.5|7533.5|7548.1|7530.1|0
1674432300000|2023-01-23 00:05:00|7548.6|7530.6|7549.9|7531.9|7549.9|7531.9|7548.1|7530.1|0
1674432600000|2023-01-23 00:10:00|7550.2|7532.2|7550.1|7532.1|7550.9|7532.9|7549.6|7531.6|0
1674432900000|2023-01-23 00:15:00|7549.9|7531.9|7550.6|7532.6|7550.8|7532.8|7549|7531|0
1674433200000|2023-01-23 00:20:00|7550.7|7532.7|7552.9|7534.9|7552.9|7534.9|7550.4|7532.4|0
1674433500000|2023-01-23 00:25:00|7552.6|7534.6|7552.6|7534.6|7553.3|7535.3|7552|7534|0
1674433800000|2023-01-23 00:30:00|7552.9|7534.9|7554|7536|7554.7|7536.7|7552.7|7534.7|0
1674434100000|2023-01-23 00:35:00|7554.2|7536.2|7554.2|7536.2|7555.3|7537.3|7554.2|7536.2|0
1674434400000|2023-01-23 00:40:00|7554.4|7536.4|7551.4|7533.4|7555.2|7537.2|7550.5|7532.5|0
1674434700000|2023-01-23 00:45:00|7551.6|7533.6|7552|7534|7553|7535|7551.1|7533.1|0
1674435000000|2023-01-23 00:50:00|7552.2|7534.2|7552.4|7534.4|7553|7535|7551.6|7533.6|0
1674435300000|2023-01-23 00:55:00|7552.2|7534.2|7553|7535|7553.3|7535.3|7552.2|7534.2|0
1674435600000|2023-01-23 01:00:00|7552.7|7534.7|7553.2|7535.2|7553.2|7535.2|7552|7534|0
1674435900000|2023-01-23 01:05:00|7553.3|7535.3|7553.2|7535.2|7553.4|7535.4|7552.5|7534.5|0
1674436200000|2023-01-23 01:10:00|7553.3|7535.3|7552.5|7534.5|7553.3|7535.3|7552.2|7534.2|0
1674436500000|2023-01-23 01:15:00|7552.8|7534.8|7553.7|7535.7|7554|7536|7552.8|7534.8|0
1674436800000|2023-01-23 01:20:00|7554|7536|7557.7|7539.7|7557.7|7539.7|7553.7|7535.7|0
1674437100000|2023-01-23 01:25:00|7557.9|7539.9|7556.7|7538.7|7557.9|7539.9|7556.1|7538.1|0
1674437400000|2023-01-23 01:30:00|7557|7539|7557.3|7539.3|7557.6|7539.6|7556.7|7538.7|0
1674437700000|2023-01-23 01:35:00|7557.1|7539.1|7556.1|7538.1|7557.1|7539.1|7556.1|7538.1|0
1674438000000|2023-01-23 01:40:00|7556.4|7538.4|7557.7|7539.7|7558|7540|7556.1|7538.1|0
1674438300000|2023-01-23 01:45:00|7557.8|7539.8|7557.4|7539.4|7558|7540|7557|7539|0
1674438600000|2023-01-23 01:50:00|7557.1|7539.1|7562.1|7544.1|7562.1|7544.1|7557|7539|0
1674438900000|2023-01-23 01:55:00|7562.4|7544.4|7563|7545|7563.4|7545.4|7562.1|7544.1|0
1674439200000|2023-01-23 02:00:00|7562.8|7544.8|7565.2|7547.2|7565.2|7547.2|7562.7|7544.7|0
1674439500000|2023-01-23 02:05:00|7565.5|7547.5|7567.5|7549.5|7567.5|7549.5|7564.9|7546.9|0
1674439800000|2023-01-23 02:10:00|7567.6|7549.6|7567.5|7549.5|7568.4|7550.4|7566.9|7548.9|0
1674440100000|2023-01-23 02:15:00|7567.6|7549.6|7570.5|7552.5|7571|7553|7566.9|7548.9|0
1674440400000|2023-01-23 02:20:00|7570.4|7552.4|7571|7553|7571.3|7553.3|7570.3|7552.3|0
1674440700000|2023-01-23 02:25:00|7571.1|7553.1|7570|7552|7571.3|7553.3|7570|7552|0
1674441000000|2023-01-23 02:30:00|7570.3|7552.3|7569.9|7551.9|7571|7553|7569.8|7551.8|0
1674441300000|2023-01-23 02:35:00|7570|7552|7568.8|7550.8|7570|7552|7568.5|7550.5|0
1674441600000|2023-01-23 02:40:00|7568.7|7550.7|7567.7|7549.7|7568.7|7550.7|7567.7|7549.7|0
1674441900000|2023-01-23 02:45:00|7567.6|7549.6|7568.2|7550.2|7568.5|7550.5|7567.3|7549.3|0
1674442200000|2023-01-23 02:50:00|7568.5|7550.5|7568.5|7550.5|7568.5|7550.5|7568.1|7550.1|0
1674442500000|2023-01-23 02:55:00|7568.2|7550.2|7568.7|7550.7|7569.2|7551.2|7568.2|7550.2|0
1674442800000|2023-01-23 03:00:00|7568.8|7550.8|7568.8|7550.8|7569.5|7551.5|7568.7|7550.7|0
1674443100000|2023-01-23 03:05:00|7568.7|7550.7|7569.1|7551.1|7569.1|7551.1|7568.5|7550.5|0
1674443400000|2023-01-23 03:10:00|7569.4|7551.4|7567.1|7549.1|7569.4|7551.4|7566.1|7548.1|0
1674443700000|2023-01-23 03:15:00|7567.3|7549.3|7567.1|7549.1|7567.6|7549.6|7566.8|7548.8|0
1674444000000|2023-01-23 03:20:00|7566.8|7548.8|7567|7549|7567.6|7549.6|7566.8|7548.8|0
1674444300000|2023-01-23 03:25:00|7567.1|7549.1|7566.4|7548.4|7567.3|7549.3|7566.4|7548.4|0
1674444600000|2023-01-23 03:30:00|7566.1|7548.1|7566|7548|7566.4|7548.4|7565.7|7547.7|0
1674444900000|2023-01-23 03:35:00|7565.7|7547.7|7565.5|7547.5|7566.1|7548.1|7565.2|7547.2|0
1674445200000|2023-01-23 03:40:00|7565.2|7547.2|7565.7|7547.7|7565.7|7547.7|7565.2|7547.2|0
1674445500000|2023-01-23 03:45:00|7565.5|7547.5|7566.3|7548.3|7566.4|7548.4|7565.5|7547.5|0
1674445800000|2023-01-23 03:50:00|7566.4|7548.4|7566.3|7548.3|7566.7|7548.7|7566|7548|0
1674446100000|2023-01-23 03:55:00|7566.6|7548.6|7565.7|7547.7|7566.7|7548.7|7565.7|7547.7|0
1674446400000|2023-01-23 04:00:00|7566|7548|7566.3|7548.3|7567.3|7549.3|7566|7548|0
1674446700000|2023-01-23 04:05:00|7566.2|7548.2|7564|7546|7566.3|7548.3|7563.8|7545.8|0
1674447000000|2023-01-23 04:10:00|7563.7|7545.7|7564.6|7546.6|7564.6|7546.6|7563.7|7545.7|0
1674447300000|2023-01-23 04:15:00|7564.5|7546.5|7566.3|7548.3|7566.3|7548.3|7564.4|7546.4|0
1674447600000|2023-01-23 04:20:00|7566|7548|7565.6|7547.6|7566.3|7548.3|7565.6|7547.6|0
1674447900000|2023-01-23 04:25:00|7565.7|7547.7|7564.1|7546.1|7565.9|7547.9|7564.1|7546.1|0
1674448200000|2023-01-23 04:30:00|7564.2|7546.2|7565|7547|7565.3|7547.3|7564.2|7546.2|0
1674448500000|2023-01-23 04:35:00|7564.8|7546.8|7565.3|7547.3|7565.6|7547.6|7564.4|7546.4|0
1674448800000|2023-01-23 04:40:00|7565.6|7547.6|7565|7547|7565.6|7547.6|7564.4|7546.4|0
1674449100000|2023-01-23 04:45:00|7565.3|7547.3|7565|7547|7565.3|7547.3|7564.8|7546.8|0
1674449400000|2023-01-23 04:50:00|7565.2|7547.2|7565.7|7547.7|7565.7|7547.7|7565|7547|0
1674449700000|2023-01-23 04:55:00|7566|7548|7566|7548|7566|7548|7566|7548|0
1674450000000|2023-01-23 05:00:00|7566.7|7548.7|7565.7|7547.7|7567|7549|7565.5|7547.5|0
1674450300000|2023-01-23 05:05:00|7566|7548|7565.3|7547.3|7566|7548|7565|7547|0
1674450600000|2023-01-23 05:10:00|7565.5|7547.5|7565.3|7547.3|7565.6|7547.6|7564.9|7546.9|0
1674450900000|2023-01-23 05:15:00|7565|7547|7566.5|7548.5|7566.5|7548.5|7565|7547|0
1674451200000|2023-01-23 05:20:00|7566.3|7548.3|7566|7548|7566.3|7548.3|7565.7|7547.7|0
1674451500000|2023-01-23 05:25:00|7566.1|7548.1|7568.9|7550.9|7569|7551|7566|7548|0
1674451800000|2023-01-23 05:30:00|7569|7551|7568.9|7550.9|7569.6|7551.6|7568.6|7550.6|0
1674452100000|2023-01-23 05:35:00|7568.8|7550.8|7568.9|7550.9|7569.2|7551.2|7568.5|7550.5|0
1674452400000|2023-01-23 05:40:00|7568.8|7550.8|7569.9|7551.9|7570.1|7552.1|7568.6|7550.6|0
1674452700000|2023-01-23 05:45:00|7570.1|7552.1|7574.9|7556.9|7574.9|7556.9|7569.6|7551.6|0
1674453000000|2023-01-23 05:50:00|7574.7|7556.7|7574.9|7556.9|7575.1|7557.1|7574.6|7556.6|0
1674453300000|2023-01-23 05:55:00|7575|7557|7572.8|7554.8|7575.3|7557.3|7572.8|7554.8|0
1674453600000|2023-01-23 06:00:00|7572.9|7554.9|7571.8|7553.8|7573.2|7555.2|7571.5|7553.5|0
1674453900000|2023-01-23 06:05:00|7572|7554|7572.4|7554.4|7572.6|7554.6|7571.8|7553.8|0
1674454200000|2023-01-23 06:10:00|7572.1|7554.1|7571.9|7553.9|7572.4|7554.4|7571.5|7553.5|0
1674454500000|2023-01-23 06:15:00|7571.7|7553.7|7572.5|7554.5|7572.5|7554.5|7571.5|7553.5|0
1674454800000|2023-01-23 06:20:00|7572.4|7554.4|7571.3|7553.3|7572.5|7554.5|7571|7553|0
1674455100000|2023-01-23 06:25:00|7571|7553|7571.9|7553.9|7571.9|7553.9|7570.4|7552.4|0
1674455400000|2023-01-23 06:30:00|7571.8|7553.8|7572.9|7554.9|7573.2|7555.2|7571.4|7553.4|0
1674455700000|2023-01-23 06:35:00|7573.2|7555.2|7573.3|7555.3|7573.9|7555.9|7572.9|7554.9|0
1674456000000|2023-01-23 06:40:00|7573.6|7555.6|7572.3|7554.3|7573.7|7555.7|7572.3|7554.3|0
1674456300000|2023-01-23 06:45:00|7572.5|7554.5|7578.2|7560.2|7578.8|7560.8|7571.9|7553.9|0
1674456600000|2023-01-23 06:50:00|7578.1|7560.1|7574.6|7556.6|7578.2|7560.2|7574.6|7556.6|0
1674456900000|2023-01-23 06:55:00|7574.5|7556.5|7577.4|7559.4|7578|7560|7573.9|7555.9|0
1674457200000|2023-01-23 07:00:00|7577.3|7559.3|7581.9|7563.9|7582.1|7564.1|7576|7558|0
1674457500000|2023-01-23 07:05:00|7581.6|7563.6|7577.1|7559.1|7582.5|7564.5|7576.4|7558.4|0
1674457800000|2023-01-23 07:10:00|7576.8|7558.8|7577.3|7559.3|7578.1|7560.1|7576.4|7558.4|0
1674458100000|2023-01-23 07:15:00|7577|7559|7575.3|7557.3|7577.8|7559.8|7574.9|7556.9|0
1674458400000|2023-01-23 07:20:00|7575.6|7557.6|7573.9|7555.9|7576.4|7558.4|7573.5|7555.5|0
1674458700000|2023-01-23 07:25:00|7574.2|7556.2|7572.3|7554.3|7574.2|7556.2|7571|7553|0
1674459000000|2023-01-23 07:30:00|7572|7554|7573.8|7555.8|7574.1|7556.1|7572|7554|0
1674459300000|2023-01-23 07:35:00|7573.5|7555.5|7574.7|7556.7|7574.9|7556.9|7573|7555|0
1674459600000|2023-01-23 07:40:00|7574.6|7556.6|7573.1|7555.1|7574.7|7556.7|7571.9|7553.9|0
1674459900000|2023-01-23 07:45:00|7573.3|7555.3|7573.8|7555.8|7574.5|7556.5|7572.7|7554.7|0
1674460200000|2023-01-23 07:50:00|7573.7|7555.7|7575.2|7557.2|7575.2|7557.2|7573.7|7555.7|0
1674460500000|2023-01-23 07:55:00|7575.5|7557.5|7577|7559|7577.9|7559.9|7574.3|7556.3|0
1674460800000|2023-01-23 08:00:00|7577.1|7559.1|7578.9|7560.9|7579.2|7561.2|7575.2|7557.2|0
1674461100000|2023-01-23 08:05:00|7579.2|7561.2|7585.5|7567.5|7585.7|7567.7|7578.9|7560.9|0
1674461400000|2023-01-23 08:10:00|7585.4|7567.4|7583.7|7565.7|7585.8|7567.8|7583.2|7565.2|0
1674461700000|2023-01-23 08:15:00|7583.8|7565.8|7580.4|7562.4|7585.3|7567.3|7580.1|7562.1|0
1674462000000|2023-01-23 08:20:00|7580.2|7562.2|7576|7558|7581.5|7563.5|7574.9|7556.9|0
1674462300000|2023-01-23 08:25:00|7575.7|7557.7|7573.4|7555.4|7576.6|7558.6|7573.2|7555.2|0
1674462600000|2023-01-23 08:30:00|7573.1|7555.1|7572.7|7554.7|7573.1|7555.1|7569.7|7551.7|0
1674462900000|2023-01-23 08:35:00|7572.8|7554.8|7572.7|7554.7|7575.3|7557.3|7572.2|7554.2|0
1674463200000|2023-01-23 08:40:00|7572.8|7554.8|7574.9|7556.9|7575.2|7557.2|7572.3|7554.3|0
1674463500000|2023-01-23 08:45:00|7574.8|7556.8|7573.2|7555.2|7575.2|7557.2|7571.3|7553.3|0
1674463800000|2023-01-23 08:50:00|7573.1|7555.1|7576.4|7558.4|7576.8|7558.8|7572.8|7554.8|0
1674464100000|2023-01-23 08:55:00|7576.6|7558.6|7572|7554|7577.9|7559.9|7572|7554|0
1674464400000|2023-01-23 09:00:00|7571.7|7553.7|7568.3|7550.3|7572.5|7554.5|7565.5|7547.5|0
1674464700000|2023-01-23 09:05:00|7568|7550|7566.9|7548.9|7569.5|7551.5|7566.7|7548.7|0
1674465000000|2023-01-23 09:10:00|7567.1|7549.1|7569.5|7551.5|7569.9|7551.9|7565.5|7547.5|0
1674465300000|2023-01-23 09:15:00|7569.3|7551.3|7571.3|7553.3|7571.3|7553.3|7568.2|7550.2|0
1674465600000|2023-01-23 09:20:00|7571.4|7553.4|7570.3|7552.3|7571.5|7553.5|7569.3|7551.3|0
1674465900000|2023-01-23 09:25:00|7570.4|7552.4|7569.8|7551.8|7571.5|7553.5|7569.1|7551.1|0
1674466200000|2023-01-23 09:30:00|7569.6|7551.6|7572.9|7554.9|7573.6|7555.6|7569.5|7551.5|0
1674466500000|2023-01-23 09:35:00|7572.4|7554.4|7571.8|7553.8|7573.3|7555.3|7571.5|7553.5|0
1674466800000|2023-01-23 09:40:00|7572.1|7554.1|7571.8|7553.8|7572.5|7554.5|7571.2|7553.2|0
1674467100000|2023-01-23 09:45:00|7571.7|7553.7|7574|7556|7574|7556|7570.7|7552.7|0
1674467400000|2023-01-23 09:50:00|7573.9|7555.9|7572.5|7554.5|7574.3|7556.3|7572.1|7554.1|0
1674467700000|2023-01-23 09:55:00|7572.6|7554.6|7572|7554|7573.9|7555.9|7571.7|7553.7|0
1674468000000|2023-01-23 10:00:00|7572.3|7554.3|7572.3|7554.3|7574.1|7556.1|7572.1|7554.1|0
1674468300000|2023-01-23 10:05:00|7572.1|7554.1|7567|7549|7572.1|7554.1|7565.8|7547.8|0
1674468600000|2023-01-23 10:10:00|7566.7|7548.7|7565.3|7547.3|7570.3|7552.3|7564.9|7546.9|0
1674468900000|2023-01-23 10:15:00|7565.5|7547.5|7566.9|7548.9|7567.3|7549.3|7564.1|7546.1|0
1674469200000|2023-01-23 10:20:00|7566.6|7548.6|7566.3|7548.3|7567.3|7549.3|7565.4|7547.4|0
1674469500000|2023-01-23 10:25:00|7566|7548|7566.6|7548.6|7567.1|7549.1|7565.5|7547.5|0
1674469800000|2023-01-23 10:30:00|7566.1|7548.1|7567.1|7549.1|7567.4|7549.4|7564.2|7546.2|0
1674470100000|2023-01-23 10:35:00|7567.2|7549.2|7569.7|7551.7|7570.1|7552.1|7566.8|7548.8|0
1674470400000|2023-01-23 10:40:00|7569.6|7551.6|7570.3|7552.3|7571.3|7553.3|7569.2|7551.2|0
1674470700000|2023-01-23 10:45:00|7570.1|7552.1|7570.4|7552.4|7570.8|7552.8|7569.3|7551.3|0
1674471000000|2023-01-23 10:50:00|7570.2|7552.2|7569.5|7551.5|7570.6|7552.6|7569.5|7551.5|0
1674471300000|2023-01-23 10:55:00|7569.6|7551.6|7569.5|7551.5|7571.6|7553.6|7569.3|7551.3|0
1674471600000|2023-01-23 11:00:00|7569.3|7551.3|7568.7|7550.7|7570.3|7552.3|7567.1|7549.1|0
1674471900000|2023-01-23 11:05:00|7568.8|7550.8|7567.7|7549.7|7568.9|7550.9|7566.3|7548.3|0
1674472200000|2023-01-23 11:10:00|7567.4|7549.4|7567.7|7549.7|7568.3|7550.3|7565.2|7547.2|0
1674472500000|2023-01-23 11:15:00|7567.4|7549.4|7569|7551|7570.1|7552.1|7567.1|7549.1|0
1674472800000|2023-01-23 11:20:00|7568.8|7550.8|7567.8|7549.8|7570|7552|7567.5|7549.5|0
1674473100000|2023-01-23 11:25:00|7567.9|7549.9|7568.4|7550.4|7568.4|7550.4|7567|7549|0
1674473400000|2023-01-23 11:30:00|7568.2|7550.2|7567.7|7549.7|7569.3|7551.3|7567.2|7549.2|0
1674473700000|2023-01-23 11:35:00|7567.6|7549.6|7569.3|7551.3|7569.5|7551.5|7567|7549|0
1674474000000|2023-01-23 11:40:00|7569.1|7551.1|7566.1|7548.1|7569.1|7551.1|7565.8|7547.8|0
1674474300000|2023-01-23 11:45:00|7565.8|7547.8|7566.6|7548.6|7567.2|7549.2|7564.8|7546.8|0
1674474600000|2023-01-23 11:50:00|7566.5|7548.5|7564.4|7546.4|7566.5|7548.5|7564.3|7546.3|0
1674474900000|2023-01-23 11:55:00|7564.6|7546.6|7566.4|7548.4|7566.4|7548.4|7563.5|7545.5|0
1674475200000|2023-01-23 12:00:00|7566.7|7548.7|7570.1|7552.1|7570.3|7552.3|7566.7|7548.7|0
1674475500000|2023-01-23 12:05:00|7569.8|7551.8|7570.1|7552.1|7571|7553|7569.4|7551.4|0
1674475800000|2023-01-23 12:10:00|7569.8|7551.8|7569.4|7551.4|7570.3|7552.3|7568.5|7550.5|0
1674476100000|2023-01-23 12:15:00|7569.1|7551.1|7569.4|7551.4|7570.3|7552.3|7568.5|7550.5|0
1674476400000|2023-01-23 12:20:00|7569.7|7551.7|7569.5|7551.5|7570.5|7552.5|7568.4|7550.4|0
1674476700000|2023-01-23 12:25:00|7569.6|7551.6|7569.5|7551.5|7570.2|7552.2|7568.4|7550.4|0
1674477000000|2023-01-23 12:30:00|7569.4|7551.4|7571.1|7553.1|7572.3|7554.3|7569.2|7551.2|0
1674477300000|2023-01-23 12:35:00|7570.9|7552.9|7572.2|7554.2|7573.7|7555.7|7570.5|7552.5|0
1674477600000|2023-01-23 12:40:00|7572.5|7554.5|7576.2|7558.2|7577.4|7559.4|7572.2|7554.2|0
1674477900000|2023-01-23 12:45:00|7576.5|7558.5|7573.4|7555.4|7576.6|7558.6|7572.9|7554.9|0
1674478200000|2023-01-23 12:50:00|7573.7|7555.7|7570.6|7552.6|7574.4|7556.4|7570.6|7552.6|0
1674478500000|2023-01-23 12:55:00|7570.9|7552.9|7571.2|7553.2|7571.5|7553.5|7570.3|7552.3|0
1674478800000|2023-01-23 13:00:00|7571.5|7553.5|7577.7|7559.7|7577.7|7559.7|7571.5|7553.5|0
1674479100000|2023-01-23 13:05:00|7577.6|7559.6|7579.1|7561.1|7580.7|7562.7|7576.1|7558.1|0
1674479400000|2023-01-23 13:10:00|7579.4|7561.4|7580.3|7562.3|7582|7564|7578.8|7560.8|0
1674479700000|2023-01-23 13:15:00|7580.6|7562.6|7585|7567|7585.6|7567.6|7579.4|7561.4|0
1674480000000|2023-01-23 13:20:00|7585.3|7567.3|7583.7|7565.7|7586.8|7568.8|7583.2|7565.2|0
1674480300000|2023-01-23 13:25:00|7583.5|7565.5|7581.7|7563.7|7584.6|7566.6|7581.1|7563.1|0
1674480600000|2023-01-23 13:30:00|7581.4|7563.4|7579.3|7561.3|7582.8|7564.8|7579.3|7561.3|0
1674480900000|2023-01-23 13:35:00|7579|7561|7579.5|7561.5|7582.1|7564.1|7578.5|7560.5|0
1674481200000|2023-01-23 13:40:00|7579.2|7561.2|7580.8|7562.8|7581.4|7563.4|7578.5|7560.5|0
1674481500000|2023-01-23 13:45:00|7580.7|7562.7|7577.8|7559.8|7580.7|7562.7|7576.6|7558.6|0
1674481800000|2023-01-23 13:50:00|7577.9|7559.9|7576.6|7558.6|7578.2|7560.2|7576|7558|0
1674482100000|2023-01-23 13:55:00|7576.4|7558.4|7579.7|7561.7|7580.9|7562.9|7575.7|7557.7|0
1674482400000|2023-01-23 14:00:00|7579.4|7561.4|7578.4|7560.4|7580.4|7562.4|7577.5|7559.5|0
1674482700000|2023-01-23 14:05:00|7578.3|7560.3|7575.3|7557.3|7579.3|7561.3|7574|7556|0
1674483000000|2023-01-23 14:10:00|7575.1|7557.1|7576.2|7558.2|7576.7|7558.7|7573.7|7555.7|0
1674483300000|2023-01-23 14:15:00|7576|7558|7575.8|7557.8|7578|7560|7575.2|7557.2|0
1674483600000|2023-01-23 14:20:00|7575.5|7557.5|7579.7|7561.7|7579.7|7561.7|7575.2|7557.2|0
1674483900000|2023-01-23 14:25:00|7579.9|7561.9|7581.9|7563.9|7583.7|7565.7|7579.9|7561.9|0
1674484200000|2023-01-23 14:30:00|7582.2|7564.2|7588.3|7570.3|7593.4|7575.4|7565.4|7547.4|0
1674484500000|2023-01-23 14:35:00|7588.4|7570.4|7561.6|7543.6|7604.7|7586.7|7550.6|7532.6|0
1674484800000|2023-01-23 14:40:00|7561.8|7543.8|7551.1|7533.1|7564.6|7546.6|7551.1|7533.1|0
1674485100000|2023-01-23 14:45:00|7551|7533|7587.4|7569.4|7587.5|7569.5|7548.5|7530.5|0
1674485400000|2023-01-23 14:50:00|7587.6|7569.6|7611.1|7593.1|7615.4|7597.4|7586.8|7568.8|0
1674485700000|2023-01-23 14:55:00|7611.2|7593.2|7604.5|7586.5|7611.6|7593.6|7593|7575|0
1674486000000|2023-01-23 15:00:00|7604.7|7586.7|7595.3|7577.3|7613.3|7595.3|7593|7575|0
1674486300000|2023-01-23 15:05:00|7595.2|7577.2|7618.9|7600.9|7620.8|7602.8|7595|7577|0
1674486600000|2023-01-23 15:10:00|7619|7601|7610|7592|7625.9|7607.9|7610|7592|0
1674486900000|2023-01-23 15:15:00|7610.9|7592.9|7627.8|7609.8|7627.8|7609.8|7608.2|7590.2|0
1674487200000|2023-01-23 15:20:00|7627.7|7609.7|7636.4|7618.4|7644|7626|7627.7|7609.7|0
1674487500000|2023-01-23 15:25:00|7636.5|7618.5|7631|7613|7643.3|7625.3|7630.8|7612.8|0
1674487800000|2023-01-23 15:30:00|7631.1|7613.1|7646.7|7628.7|7647.8|7629.8|7626.4|7608.4|0
1674488100000|2023-01-23 15:35:00|7646.6|7628.6|7639|7621|7646.7|7628.7|7639|7621|0
1674488400000|2023-01-23 15:40:00|7639.1|7621.1|7634.6|7616.6|7641.8|7623.8|7632.6|7614.6|0
1674488700000|2023-01-23 15:45:00|7634.7|7616.7|7647|7629|7647.2|7629.2|7631.9|7613.9|0
1674489000000|2023-01-23 15:50:00|7647.1|7629.1|7656.9|7638.9|7656.9|7638.9|7646.8|7628.8|0
1674489300000|2023-01-23 15:55:00|7657|7639|7652|7634|7662.5|7644.5|7648.7|7630.7|0
1674489600000|2023-01-23 16:00:00|7652.1|7634.1|7659|7641|7659.2|7641.2|7649.1|7631.1|0
1674489900000|2023-01-23 16:05:00|7659.1|7641.1|7655.9|7637.9|7661.7|7643.7|7655.2|7637.2|0
1674490200000|2023-01-23 16:10:00|7656|7638|7649|7631|7660.1|7642.1|7648.9|7630.9|0
1674490500000|2023-01-23 16:15:00|7649.1|7631.1|7651.6|7633.6|7651.6|7633.6|7643.4|7625.4|0
1674490800000|2023-01-23 16:20:00|7651.7|7633.7|7637.4|7619.4|7654.1|7636.1|7637.3|7619.3|0
1674491100000|2023-01-23 16:25:00|7637.5|7619.5|7622.3|7604.3|7637.6|7619.6|7622.2|7604.2|0
1674491400000|2023-01-23 16:30:00|7622.4|7604.4|7624.3|7606.3|7626|7608|7621.3|7603.3|0
1674491700000|2023-01-23 16:35:00|7624.2|7606.2|7629|7611|7629.8|7611.8|7624.2|7606.2|0
1674492000000|2023-01-23 16:40:00|7628.1|7610.1|7622.2|7604.2|7628.4|7610.4|7621.8|7603.8|0
1674492300000|2023-01-23 16:45:00|7623.1|7605.1|7635|7617|7635.1|7617.1|7621.8|7603.8|0
1674492600000|2023-01-23 16:50:00|7634.9|7616.9|7636.5|7618.5|7638|7620|7632.4|7614.4|0
1674492900000|2023-01-23 16:55:00|7636.4|7618.4|7633.7|7615.7|7637.8|7619.8|7631.3|7613.3|0
1674493200000|2023-01-23 17:00:00|7633.6|7615.6|7631.5|7613.5|7638.5|7620.5|7631.4|7613.4|0
1674493500000|2023-01-23 17:05:00|7631.6|7613.6|7623.3|7605.3|7631.6|7613.6|7623.3|7605.3|0
1674493800000|2023-01-23 17:10:00|7623.4|7605.4|7620.2|7602.2|7623.8|7605.8|7616.7|7598.7|0
1674494100000|2023-01-23 17:15:00|7619.3|7601.3|7629.9|7611.9|7630.1|7612.1|7618.4|7600.4|0
1674494400000|2023-01-23 17:20:00|7630|7612|7628.6|7610.6|7630|7612|7624.5|7606.5|0
1674494700000|2023-01-23 17:25:00|7628.4|7610.4|7621.1|7603.1|7628.5|7610.5|7621|7603|0
1674495000000|2023-01-23 17:30:00|7621.2|7603.2|7632.2|7614.2|7632.2|7614.2|7619.1|7601.1|0
1674495300000|2023-01-23 17:35:00|7632.3|7614.3|7632.5|7614.5|7636.2|7618.2|7632.2|7614.2|0
1674495600000|2023-01-23 17:40:00|7632.6|7614.6|7632.6|7614.6|7633.5|7615.5|7632.1|7614.1|0
1674495900000|2023-01-23 17:45:00|7632.5|7614.5|7642.3|7624.3|7643.1|7625.1|7632.1|7614.1|0
1674496200000|2023-01-23 17:50:00|7642.2|7624.2|7648.6|7630.6|7648.8|7630.8|7641.8|7623.8|0
1674496500000|2023-01-23 17:55:00|7648.7|7630.7|7638.7|7620.7|7649.3|7631.3|7638.2|7620.2|0
1674496800000|2023-01-23 18:00:00|7638.6|7620.6|7629.7|7611.7|7642.3|7624.3|7629.6|7611.6|0
1674497100000|2023-01-23 18:05:00|7629.6|7611.6|7630.9|7612.9|7634.5|7616.5|7624.7|7606.7|0
1674497400000|2023-01-23 18:10:00|7630.8|7612.8|7644.3|7626.3|7644.6|7626.6|7630.8|7612.8|0
1674497700000|2023-01-23 18:15:00|7644.4|7626.4|7636.2|7618.2|7644.5|7626.5|7634.3|7616.3|0
1674498000000|2023-01-23 18:20:00|7636.3|7618.3|7634.8|7616.8|7642.7|7624.7|7632.8|7614.8|0
1674498300000|2023-01-23 18:25:00|7634.9|7616.9|7648.4|7630.4|7649|7631|7634.7|7616.7|0
1674498600000|2023-01-23 18:30:00|7648.3|7630.3|7647.7|7629.7|7649.5|7631.5|7643.6|7625.6|0
1674498900000|2023-01-23 18:35:00|7647.8|7629.8|7641.9|7623.9|7648.9|7630.9|7641.7|7623.7|0
1674499200000|2023-01-23 18:40:00|7642|7624|7644.9|7626.9|7646.6|7628.6|7641.5|7623.5|0
1674499500000|2023-01-23 18:45:00|7645|7627|7648.8|7630.8|7649.1|7631.1|7644.8|7626.8|0
1674499800000|2023-01-23 18:50:00|7648.7|7630.7|7641.1|7623.1|7649|7631|7641|7623|0
1674500100000|2023-01-23 18:55:00|7641|7623|7643.8|7625.8|7643.9|7625.9|7641|7623|0
1674500400000|2023-01-23 19:00:00|7643.9|7625.9|7636.8|7618.8|7643.9|7625.9|7630|7612|0
1674500700000|2023-01-23 19:05:00|7636.9|7618.9|7626.9|7608.9|7637.3|7619.3|7623.2|7605.2|0
1674501000000|2023-01-23 19:10:00|7626.8|7608.8|7621.5|7603.5|7626.9|7608.9|7617.4|7599.4|0
1674501300000|2023-01-23 19:15:00|7621.4|7603.4|7621.7|7603.7|7621.9|7603.9|7619.8|7601.8|0
1674501600000|2023-01-23 19:20:00|7621.6|7603.6|7617.7|7599.7|7621.8|7603.8|7617|7599|0
1674501900000|2023-01-23 19:25:00|7617.6|7599.6|7614.2|7596.2|7621.5|7603.5|7612.3|7594.3|0
1674502200000|2023-01-23 19:30:00|7614.1|7596.1|7614.5|7596.5|7618.9|7600.9|7610.2|7592.2|0
1674502500000|2023-01-23 19:35:00|7616.2|7598.2|7609|7591|7616.2|7598.2|7605.4|7587.4|0
1674502800000|2023-01-23 19:40:00|7608.9|7590.9|7602.1|7584.1|7610.7|7592.7|7601.9|7583.9|0
1674503100000|2023-01-23 19:45:00|7601.9|7583.9|7596.1|7578.1|7602|7584|7593.8|7575.8|0
1674503400000|2023-01-23 19:50:00|7596|7578|7590.4|7572.4|7596.1|7578.1|7589.4|7571.4|0
1674503700000|2023-01-23 19:55:00|7590.5|7572.5|7605.2|7587.2|7605.2|7587.2|7590.5|7572.5|0
1674504000000|2023-01-23 20:00:00|7605.1|7587.1|7594.2|7576.2|7608.8|7590.8|7594.2|7576.2|0
1674504300000|2023-01-23 20:05:00|7594.3|7576.3|7597.5|7579.5|7597.7|7579.7|7591.8|7573.8|0
1674504600000|2023-01-23 20:10:00|7597.6|7579.6|7610.1|7592.1|7610.5|7592.5|7597|7579|0
1674504900000|2023-01-23 20:15:00|7610|7592|7609.1|7591.1|7614.3|7596.3|7606.1|7588.1|0
1674505200000|2023-01-23 20:20:00|7609|7591|7620|7602|7620.2|7602.2|7608.5|7590.5|0
1674505500000|2023-01-23 20:25:00|7619.9|7601.9|7619.4|7601.4|7619.9|7601.9|7614.6|7596.6|0
1674505800000|2023-01-23 20:30:00|7619.5|7601.5|7617.7|7599.7|7622.4|7604.4|7616.6|7598.6|0
1674506100000|2023-01-23 20:35:00|7617.8|7599.8|7618.2|7600.2|7625.1|7607.1|7617.4|7599.4|0
1674506400000|2023-01-23 20:40:00|7618.1|7600.1|7619.8|7601.8|7620.2|7602.2|7615|7597|0
1674506700000|2023-01-23 20:45:00|7619.9|7601.9|7626.2|7608.2|7626.2|7608.2|7617.7|7599.7|0
1674507000000|2023-01-23 20:50:00|7626.3|7608.3|7627.5|7609.5|7629.4|7611.4|7625.4|7607.4|0
1674507300000|2023-01-23 20:55:00|7627.8|7609.8|7628.6|7610.6|7633.8|7615.8|7627.3|7609.3|0
1674507600000|2023-01-23 21:00:00|7628.5|7610.5|7624.2|7606.2|7628.5|7610.5|7622.7|7604.7|0
1674507900000|2023-01-23 21:05:00|7624.5|7606.5|7625.7|7607.7|7625.7|7607.7|7623.9|7605.9|0
1674508200000|2023-01-23 21:10:00|7626|7608|7626.4|7608.4|7627|7609|7624.8|7606.8|0
1674508500000|2023-01-23 21:15:00|7626.6|7608.6|7626.7|7608.7|7627.6|7609.6|7625.7|7607.7|0
1674508800000|2023-01-23 21:20:00|7626.4|7608.4|7627|7609|7627|7609|7625.7|7607.7|0
1674509100000|2023-01-23 21:25:00|7626.7|7608.7|7625.7|7607.7|7626.7|7608.7|7625.7|7607.7|0
1674509400000|2023-01-23 21:30:00|7625.9|7607.9|7628.2|7610.2|7628.2|7610.2|7625.7|7607.7|0
1674509700000|2023-01-23 21:35:00|7627.9|7609.9|7627.6|7609.6|7628.2|7610.2|7627.3|7609.3|0
1674510000000|2023-01-23 21:40:00|7627.3|7609.3|7629.1|7611.1|7629.1|7611.1|7627.3|7609.3|0
1674510300000|2023-01-23 21:45:00|7628.9|7610.9|7629.7|7611.7|7630.3|7612.3|7628.5|7610.5|0
1674510600000|2023-01-23 21:50:00|7629.8|7611.8|7628.9|7610.9|7630|7612|7628.8|7610.8|0
1674510900000|2023-01-23 21:55:00|7629.1|7611.1|7630.8|7612.8|7630.8|7612.8|7629.1|7611.1|0
1674511200000|2023-01-23 22:00:00|7631|7613|7630.7|7612.7|7631|7613|7630.5|7612.5|0
1674511500000|2023-01-23 22:05:00|7630.5|7612.5|7630.2|7612.2|7630.8|7612.8|7630.2|7612.2|0
1674511800000|2023-01-23 22:10:00|7630|7612|7630.1|7612.1|7630.4|7612.4|7629.8|7611.8|0
1674512100000|2023-01-23 22:15:00|7630.2|7612.2|7630.3|7612.3|7630.4|7612.4|7630|7612|0
1674512400000|2023-01-23 22:20:00|7630.2|7612.2|7630.2|7612.2|7630.3|7612.3|7630|7612|0
1674512700000|2023-01-23 22:25:00|7630|7612|7630.2|7612.2|7630.7|7612.7|7629.9|7611.9|0
1674513000000|2023-01-23 22:30:00|7630.1|7612.1|7630.2|7612.2|7630.8|7612.8|7629.6|7611.6|0
1674513300000|2023-01-23 22:35:00|7630.1|7612.1|7630.3|7612.3|7630.9|7612.9|7630.1|7612.1|0
1674513600000|2023-01-23 22:40:00|7630.5|7612.5|7631|7613|7631.1|7613.1|7630.2|7612.2|0
1674513900000|2023-01-23 22:45:00|7630.9|7612.9|7631.5|7613.5|7631.5|7613.5|7630.9|7612.9|0
1674514200000|2023-01-23 22:50:00|7631.2|7613.2|7630.7|7612.7|7631.3|7613.3|7630.6|7612.6|0
1674514500000|2023-01-23 22:55:00|7630.8|7612.8|7630.9|7612.9|7631.4|7613.4|7630.5|7612.5|0
1674514800000|2023-01-23 23:00:00|7630.8|7612.8|7629.6|7611.6|7631.4|7613.4|7629.5|7611.5|0
1674515100000|2023-01-23 23:05:00|7629.8|7611.8|7630.1|7612.1|7630.7|7612.7|7629.6|7611.6|0
1674515400000|2023-01-23 23:10:00|7629.8|7611.8|7629.5|7611.5|7629.8|7611.8|7628.9|7610.9|0
1674515700000|2023-01-23 23:15:00|7629.3|7611.3|7629.2|7611.2|7629.5|7611.5|7628.9|7610.9|0
1674516000000|2023-01-23 23:20:00|7629|7611|7627|7609|7629.2|7611.2|7626.7|7608.7|0
1674516300000|2023-01-23 23:25:00|7627.2|7609.2|7626.2|7608.2|7627.3|7609.3|7625.9|7607.9|0
1674516600000|2023-01-23 23:30:00|7626.5|7608.5|7624.7|7606.7|7626.5|7608.5|7624.5|7606.5|0
1674516900000|2023-01-23 23:35:00|7624.4|7606.4|7625.3|7607.3|7625.3|7607.3|7623.8|7605.8|0
1674517200000|2023-01-23 23:40:00|7625.6|7607.6|7625|7607|7625.6|7607.6|7625|7607|0
1674517500000|2023-01-23 23:45:00|7625.1|7607.1|7626.5|7608.5|7626.8|7608.8|7625|7607|0
1674517800000|2023-01-23 23:50:00|7626.7|7608.7|7627.1|7609.1|7627.4|7609.4|7626.5|7608.5|0
1674518100000|2023-01-23 23:55:00|7627.4|7609.4|7625.3|7607.3|7627.4|7609.4|7625.3|7607.3|0
1674518400000|2023-01-24 00:00:00|7625|7607|7626.8|7608.8|7627.4|7609.4|7624.7|7606.7|0
1674518700000|2023-01-24 00:05:00|7626.7|7608.7|7625.6|7607.6|7626.8|7608.8|7625.3|7607.3|0
1674519000000|2023-01-24 00:10:00|7625.8|7607.8|7625.9|7607.9|7627.1|7609.1|7625.8|7607.8|0
1674519300000|2023-01-24 00:15:00|7626.2|7608.2|7626.1|7608.1|7626.2|7608.2|7624.1|7606.1|0
1674519600000|2023-01-24 00:20:00|7625.9|7607.9|7625.9|7607.9|7627.1|7609.1|7625|7607|0
1674519900000|2023-01-24 00:25:00|7626|7608|7626.9|7608.9|7627.6|7609.6|7625.9|7607.9|0
1674520200000|2023-01-24 00:30:00|7627.1|7609.1|7627.9|7609.9|7628.2|7610.2|7627.1|7609.1|0
1674520500000|2023-01-24 00:35:00|7627.7|7609.7|7628.7|7610.7|7628.7|7610.7|7627.3|7609.3|0
1674520800000|2023-01-24 00:40:00|7628.4|7610.4|7627.4|7609.4|7628.4|7610.4|7627.3|7609.3|0
1674521100000|2023-01-24 00:45:00|7627.7|7609.7|7626.9|7608.9|7627.7|7609.7|7626.6|7608.6|0
1674521400000|2023-01-24 00:50:00|7627.8|7609.8|7628.5|7610.5|7629.1|7611.1|7627.8|7609.8|0
1674521700000|2023-01-24 00:55:00|7628.4|7610.4|7628.3|7610.3|7628.8|7610.8|7628.3|7610.3|0
1674522000000|2023-01-24 01:00:00|7628.5|7610.5|7626.7|7608.7|7628.8|7610.8|7626.7|7608.7|0
1674522300000|2023-01-24 01:05:00|7626.5|7608.5|7626.8|7608.8|7627.4|7609.4|7626.5|7608.5|0
1674522600000|2023-01-24 01:10:00|7626.9|7608.9|7627.5|7609.5|7627.5|7609.5|7626.8|7608.8|0
1674522900000|2023-01-24 01:15:00|7628.3|7610.3|7631.8|7613.8|7632.1|7614.1|7628.3|7610.3|0
1674523200000|2023-01-24 01:20:00|7631.6|7613.6|7631.3|7613.3|7631.8|7613.8|7631.2|7613.2|0
1674523500000|2023-01-24 01:25:00|7631.6|7613.6|7631.6|7613.6|7631.6|7613.6|7631.2|7613.2|0
1674523800000|2023-01-24 01:30:00|7631.7|7613.7|7633.7|7615.7|7634.6|7616.6|7631.6|7613.6|0
1674524100000|2023-01-24 01:35:00|7633.5|7615.5|7634|7616|7634.1|7616.1|7633.1|7615.1|0
1674524400000|2023-01-24 01:40:00|7633.8|7615.8|7635.5|7617.5|7635.5|7617.5|7633|7615|0
1674524700000|2023-01-24 01:45:00|7635.8|7617.8|7635.5|7617.5|7636.2|7618.2|7635.5|7617.5|0
1674525000000|2023-01-24 01:50:00|7635.6|7617.6|7635.5|7617.5|7635.8|7617.8|7635.2|7617.2|0
1674525300000|2023-01-24 01:55:00|7635.2|7617.2|7634.9|7616.9|7635.2|7617.2|7634.5|7616.5|0
1674525600000|2023-01-24 02:00:00|7634.8|7616.8|7635.4|7617.4|7635.7|7617.7|7634.6|7616.6|0
1674525900000|2023-01-24 02:05:00|7635.5|7617.5|7635.4|7617.4|7635.5|7617.5|7635.1|7617.1|0
1674526200000|2023-01-24 02:10:00|7635.1|7617.1|7635.4|7617.4|7635.4|7617.4|7634.7|7616.7|0
1674526500000|2023-01-24 02:15:00|7635.7|7617.7|7640|7622|7640|7622|7635.5|7617.5|0
1674526800000|2023-01-24 02:20:00|7639.9|7621.9|7639.6|7621.6|7640.9|7622.9|7639.6|7621.6|0
1674527100000|2023-01-24 02:25:00|7639.8|7621.8|7639.1|7621.1|7640|7622|7638.8|7620.8|0
1674527400000|2023-01-24 02:30:00|7639.4|7621.4|7638.5|7620.5|7639.8|7621.8|7638.5|7620.5|0
1674527700000|2023-01-24 02:35:00|7638.3|7620.3|7638|7620|7638.5|7620.5|7637.7|7619.7|0
1674528000000|2023-01-24 02:40:00|7638.1|7620.1|7637.7|7619.7|7638.5|7620.5|7637.5|7619.5|0
1674528300000|2023-01-24 02:45:00|7638|7620|7636.9|7618.9|7638|7620|7636.4|7618.4|0
1674528600000|2023-01-24 02:50:00|7636.7|7618.7|7637.1|7619.1|7637.5|7619.5|7636.7|7618.7|0
1674528900000|2023-01-24 02:55:00|7637.4|7619.4|7637.8|7619.8|7637.8|7619.8|7637.1|7619.1|0
1674529200000|2023-01-24 03:00:00|7637.5|7619.5|7637.8|7619.8|7638.1|7620.1|7637.5|7619.5|0
1674529500000|2023-01-24 03:05:00|7637.7|7619.7|7638.1|7620.1|7638.1|7620.1|7637.5|7619.5|0
1674529800000|2023-01-24 03:10:00|7637.8|7619.8|7637.4|7619.4|7638.1|7620.1|7637.4|7619.4|0
1674530100000|2023-01-24 03:15:00|7637.2|7619.2|7637.2|7619.2|7637.4|7619.4|7637.2|7619.2|0
1674530400000|2023-01-24 03:20:00|7636.9|7618.9|7637.2|7619.2|7637.4|7619.4|7636.9|7618.9|0
1674530700000|2023-01-24 03:25:00|7637.4|7619.4|7637.4|7619.4|7637.4|7619.4|7637.2|7619.2|0
1674531000000|2023-01-24 03:30:00|7637.7|7619.7|7637.4|7619.4|7637.7|7619.7|7637.2|7619.2|0
1674531300000|2023-01-24 03:35:00|7637.6|7619.6|7638|7620|7638.7|7620.7|7637.6|7619.6|0
1674531600000|2023-01-24 03:40:00|7637.8|7619.8|7637.4|7619.4|7638|7620|7637.1|7619.1|0
1674531900000|2023-01-24 03:45:00|7637.7|7619.7|7637.4|7619.4|7637.7|7619.7|7636.4|7618.4|0
1674532200000|2023-01-24 03:50:00|7637.5|7619.5|7637.1|7619.1|7637.7|7619.7|7637|7619|0
1674532500000|2023-01-24 03:55:00|7637.3|7619.3|7637|7619|7637.3|7619.3|7637|7619|0
1674532800000|2023-01-24 04:00:00|7636.8|7618.8|7636.6|7618.6|7637.4|7619.4|7636.6|7618.6|0
1674533100000|2023-01-24 04:05:00|7636.8|7618.8|7637.1|7619.1|7637.2|7619.2|7636.4|7618.4|0
1674533400000|2023-01-24 04:10:00|7636.8|7618.8|7637.6|7619.6|7637.6|7619.6|7636.8|7618.8|0
1674533700000|2023-01-24 04:15:00|7637.3|7619.3|7637.7|7619.7|7637.7|7619.7|7637.3|7619.3|0
1674534000000|2023-01-24 04:20:00|7637.9|7619.9|7638|7620|7638|7620|7637.9|7619.9|0
1674534300000|2023-01-24 04:25:00|7637.9|7619.9|7638|7620|7638|7620|7637.6|7619.6|0
1674534600000|2023-01-24 04:30:00|7637.9|7619.9|7637.6|7619.6|7638.6|7620.6|7637.6|7619.6|0
1674534900000|2023-01-24 04:35:00|7637.9|7619.9|7638.2|7620.2|7638.2|7620.2|7637.6|7619.6|0
1674535200000|2023-01-24 04:40:00|7637.9|7619.9|7637.9|7619.9|7638.2|7620.2|7637.9|7619.9|0
1674535500000|2023-01-24 04:45:00|7638.2|7620.2|7639.6|7621.6|7639.9|7621.9|7638.2|7620.2|0
1674535800000|2023-01-24 04:50:00|7639.9|7621.9|7640.1|7622.1|7640.4|7622.4|7639.9|7621.9|0
1674536100000|2023-01-24 04:55:00|7640.4|7622.4|7640.8|7622.8|7641.1|7623.1|7640.4|7622.4|0
1674536400000|2023-01-24 05:00:00|7641.1|7623.1|7641.5|7623.5|7642.1|7624.1|7640.8|7622.8|0
1674536700000|2023-01-24 05:05:00|7641.4|7623.4|7640.7|7622.7|7641.8|7623.8|7640.7|7622.7|0
1674537000000|2023-01-24 05:10:00|7640.8|7622.8|7641.5|7623.5|7641.5|7623.5|7640.7|7622.7|0
1674537300000|2023-01-24 05:15:00|7641.8|7623.8|7641.3|7623.3|7642.2|7624.2|7641.3|7623.3|0
1674537600000|2023-01-24 05:20:00|7641.2|7623.2|7641.3|7623.3|7641.6|7623.6|7641.1|7623.1|0
1674537900000|2023-01-24 05:25:00|7641.6|7623.6|7641.3|7623.3|7641.6|7623.6|7641.1|7623.1|0
1674538200000|2023-01-24 05:30:00|7641.6|7623.6|7641.9|7623.9|7642.6|7624.6|7641.6|7623.6|0
1674538500000|2023-01-24 05:35:00|7641.8|7623.8|7643.5|7625.5|7645.5|7627.5|7641.8|7623.8|0
1674538800000|2023-01-24 05:40:00|7643.8|7625.8|7644.1|7626.1|7644.4|7626.4|7643.4|7625.4|0
1674539100000|2023-01-24 05:45:00|7644|7626|7642.3|7624.3|7644.1|7626.1|7642.3|7624.3|0
1674539400000|2023-01-24 05:50:00|7642.6|7624.6|7641.2|7623.2|7643|7625|7640.9|7622.9|0
1674539700000|2023-01-24 05:55:00|7640.9|7622.9|7641|7623|7641.3|7623.3|7640.6|7622.6|0
1674540000000|2023-01-24 06:00:00|7640.9|7622.9|7639.8|7621.8|7641.9|7623.9|7639.8|7621.8|0
1674540300000|2023-01-24 06:05:00|7639.9|7621.9|7638.7|7620.7|7639.9|7621.9|7638|7620|0
1674540600000|2023-01-24 06:10:00|7638.4|7620.4|7639.7|7621.7|7639.7|7621.7|7637.5|7619.5|0
1674540900000|2023-01-24 06:15:00|7639.5|7621.5|7639.3|7621.3|7639.7|7621.7|7639|7621|0
1674541200000|2023-01-24 06:20:00|7639.5|7621.5|7640.1|7622.1|7640.1|7622.1|7639.4|7621.4|0
1674541500000|2023-01-24 06:25:00|7639.9|7621.9|7642|7624|7642|7624|7639.9|7621.9|0
1674541800000|2023-01-24 06:30:00|7641.9|7623.9|7640.6|7622.6|7641.9|7623.9|7640.6|7622.6|0
1674542100000|2023-01-24 06:35:00|7640.8|7622.8|7641.3|7623.3|7641.3|7623.3|7640.6|7622.6|0
1674542400000|2023-01-24 06:40:00|7641.2|7623.2|7642|7624|7642.4|7624.4|7641.2|7623.2|0
1674542700000|2023-01-24 06:45:00|7641.9|7623.9|7641.5|7623.5|7642.2|7624.2|7641.5|7623.5|0
1674543000000|2023-01-24 06:50:00|7641.2|7623.2|7640.4|7622.4|7641.7|7623.7|7640.4|7622.4|0
1674543300000|2023-01-24 06:55:00|7640.1|7622.1|7639.8|7621.8|7640.7|7622.7|7638.1|7620.1|0
1674543600000|2023-01-24 07:00:00|7639.9|7621.9|7638|7620|7639.9|7621.9|7637.4|7619.4|0
1674543900000|2023-01-24 07:05:00|7638.2|7620.2|7636.8|7618.8|7638.2|7620.2|7635.9|7617.9|0
1674544200000|2023-01-24 07:10:00|7636.6|7618.6|7635.9|7617.9|7637.4|7619.4|7634.8|7616.8|0
1674544500000|2023-01-24 07:15:00|7636.2|7618.2|7637.8|7619.8|7638.5|7620.5|7635.9|7617.9|0
1674544800000|2023-01-24 07:20:00|7637.5|7619.5|7639.9|7621.9|7640.3|7622.3|7637.5|7619.5|0
1674545100000|2023-01-24 07:25:00|7639.6|7621.6|7639.3|7621.3|7639.9|7621.9|7638.7|7620.7|0
1674545400000|2023-01-24 07:30:00|7639.6|7621.6|7637.4|7619.4|7639.8|7621.8|7637.1|7619.1|0
1674545700000|2023-01-24 07:35:00|7637.1|7619.1|7636.9|7618.9|7638.1|7620.1|7636.6|7618.6|0
1674546000000|2023-01-24 07:40:00|7636.7|7618.7|7635.2|7617.2|7636.9|7618.9|7635|7617|0
1674546300000|2023-01-24 07:45:00|7635|7617|7633.9|7615.9|7635.2|7617.2|7633.6|7615.6|0
1674546600000|2023-01-24 07:50:00|7633.7|7615.7|7633.3|7615.3|7634.7|7616.7|7632.1|7614.1|0
1674546900000|2023-01-24 07:55:00|7633|7615|7635.3|7617.3|7635.3|7617.3|7633|7615|0
1674547200000|2023-01-24 08:00:00|7635.2|7617.2|7638.9|7620.9|7640.1|7622.1|7635.2|7617.2|0
1674547500000|2023-01-24 08:05:00|7638.6|7620.6|7632.7|7614.7|7638.9|7620.9|7632.7|7614.7|0
1674547800000|2023-01-24 08:10:00|7632.9|7614.9|7633.1|7615.1|7635.7|7617.7|7632.7|7614.7|0
1674548100000|2023-01-24 08:15:00|7633.4|7615.4|7634.7|7616.7|7636.1|7618.1|7633.1|7615.1|0
1674548400000|2023-01-24 08:20:00|7634.8|7616.8|7635.6|7617.6|7636|7618|7633.5|7615.5|0
1674548700000|2023-01-24 08:25:00|7635.9|7617.9|7634.6|7616.6|7636.5|7618.5|7633.8|7615.8|0
1674549000000|2023-01-24 08:30:00|7634.7|7616.7|7633.9|7615.9|7635.7|7617.7|7631.7|7613.7|0
1674549300000|2023-01-24 08:35:00|7634.1|7616.1|7634.9|7616.9|7634.9|7616.9|7630.7|7612.7|0
1674549600000|2023-01-24 08:40:00|7634.7|7616.7|7634.2|7616.2|7636.4|7618.4|7634.2|7616.2|0
1674549900000|2023-01-24 08:45:00|7634.5|7616.5|7633.4|7615.4|7635.5|7617.5|7632.2|7614.2|0
1674550200000|2023-01-24 08:50:00|7633.6|7615.6|7633.1|7615.1|7635.5|7617.5|7632.9|7614.9|0
1674550500000|2023-01-24 08:55:00|7633.3|7615.3|7633.7|7615.7|7635.2|7617.2|7632.6|7614.6|0
1674550800000|2023-01-24 09:00:00|7634|7616|7631.7|7613.7|7634.1|7616.1|7630|7612|0
1674551100000|2023-01-24 09:05:00|7631.4|7613.4|7632.1|7614.1|7635.1|7617.1|7631.3|7613.3|0
1674551400000|2023-01-24 09:10:00|7631.8|7613.8|7635.6|7617.6|7635.8|7617.8|7631.8|7613.8|0
1674551700000|2023-01-24 09:15:00|7635.3|7617.3|7633.7|7615.7|7635.6|7617.6|7633.2|7615.2|0
1674552000000|2023-01-24 09:20:00|7633.8|7615.8|7631.5|7613.5|7634.8|7616.8|7631.4|7613.4|0
1674552300000|2023-01-24 09:25:00|7631.2|7613.2|7632.2|7614.2|7633.3|7615.3|7630.3|7612.3|0
1674552600000|2023-01-24 09:30:00|7632.5|7614.5|7630.5|7612.5|7633.1|7615.1|7630.4|7612.4|0
1674552900000|2023-01-24 09:35:00|7630.7|7612.7|7631.2|7613.2|7632.3|7614.3|7630|7612|0
1674553200000|2023-01-24 09:40:00|7631.1|7613.1|7627.5|7609.5|7631.1|7613.1|7627.3|7609.3|0
1674553500000|2023-01-24 09:45:00|7627.4|7609.4|7628.8|7610.8|7629|7611|7627.3|7609.3|0
1674553800000|2023-01-24 09:50:00|7628.6|7610.6|7629.3|7611.3|7630.8|7612.8|7628.3|7610.3|0
1674554100000|2023-01-24 09:55:00|7629|7611|7629.4|7611.4|7630.1|7612.1|7628.6|7610.6|0
1674554400000|2023-01-24 10:00:00|7629.7|7611.7|7626.2|7608.2|7630.7|7612.7|7625.5|7607.5|0
1674554700000|2023-01-24 10:05:00|7626.3|7608.3|7623.4|7605.4|7626.4|7608.4|7623.4|7605.4|0
1674555000000|2023-01-24 10:10:00|7623.3|7605.3|7623.3|7605.3|7624|7606|7622.5|7604.5|0
1674555300000|2023-01-24 10:15:00|7623.6|7605.6|7621.2|7603.2|7623.7|7605.7|7620.8|7602.8|0
1674555600000|2023-01-24 10:20:00|7621.3|7603.3|7622.2|7604.2|7622.3|7604.3|7620.7|7602.7|0
1674555900000|2023-01-24 10:25:00|7622.3|7604.3|7621.5|7603.5|7622.6|7604.6|7621|7603|0
1674556200000|2023-01-24 10:30:00|7621.8|7603.8|7620.7|7602.7|7622.1|7604.1|7618.5|7600.5|0
1674556500000|2023-01-24 10:35:00|7620.8|7602.8|7622.8|7604.8|7622.8|7604.8|7620.6|7602.6|0
1674556800000|2023-01-24 10:40:00|7622.5|7604.5|7620.1|7602.1|7623.6|7605.6|7620|7602|0
1674557100000|2023-01-24 10:45:00|7619.8|7601.8|7622.2|7604.2|7622.2|7604.2|7618.9|7600.9|0
1674557400000|2023-01-24 10:50:00|7622.5|7604.5|7623.2|7605.2|7623.4|7605.4|7621.9|7603.9|0
1674557700000|2023-01-24 10:55:00|7622.9|7604.9|7623.8|7605.8|7623.8|7605.8|7622.1|7604.1|0
1674558000000|2023-01-24 11:00:00|7623.6|7605.6|7619.9|7601.9|7623.6|7605.6|7619.1|7601.1|0
1674558300000|2023-01-24 11:05:00|7619.6|7601.6|7616.6|7598.6|7619.6|7601.6|7615.8|7597.8|0
1674558600000|2023-01-24 11:10:00|7616.9|7598.9|7616.2|7598.2|7618|7600|7615.6|7597.6|0
1674558900000|2023-01-24 11:15:00|7616.1|7598.1|7608.6|7590.6|7616.9|7598.9|7608.6|7590.6|0
1674559200000|2023-01-24 11:20:00|7608.5|7590.5|7609.9|7591.9|7610.1|7592.1|7608.1|7590.1|0
1674559500000|2023-01-24 11:25:00|7609.6|7591.6|7609.4|7591.4|7610.7|7592.7|7609.4|7591.4|0
1674559800000|2023-01-24 11:30:00|7609.3|7591.3|7610.6|7592.6|7610.9|7592.9|7607.9|7589.9|0
1674560100000|2023-01-24 11:35:00|7610.4|7592.4|7613|7595|7613|7595|7610.3|7592.3|0
1674560400000|2023-01-24 11:40:00|7613.2|7595.2|7613.6|7595.6|7614.2|7596.2|7611.8|7593.8|0
1674560700000|2023-01-24 11:45:00|7613.3|7595.3|7615.3|7597.3|7615.3|7597.3|7612.7|7594.7|0
1674561000000|2023-01-24 11:50:00|7615.1|7597.1|7614|7596|7615.5|7597.5|7613.7|7595.7|0
1674561300000|2023-01-24 11:55:00|7613.9|7595.9|7612.9|7594.9|7614.2|7596.2|7612.9|7594.9|0
1674561600000|2023-01-24 12:00:00|7613.2|7595.2|7611.3|7593.3|7614.2|7596.2|7611|7593|0
1674561900000|2023-01-24 12:05:00|7611.6|7593.6|7612|7594|7613.9|7595.9|7611.4|7593.4|0
1674562200000|2023-01-24 12:10:00|7612.3|7594.3|7612.1|7594.1|7612.7|7594.7|7610.1|7592.1|0
1674562500000|2023-01-24 12:15:00|7612|7594|7612.6|7594.6|7613.6|7595.6|7611.7|7593.7|0
1674562800000|2023-01-24 12:20:00|7612.8|7594.8|7612.7|7594.7|7614.1|7596.1|7612.1|7594.1|0
1674563100000|2023-01-24 12:25:00|7612.4|7594.4|7614.1|7596.1|7614.3|7596.3|7612.1|7594.1|0
1674563400000|2023-01-24 12:30:00|7613.8|7595.8|7612.1|7594.1|7614.2|7596.2|7612|7594|0
1674563700000|2023-01-24 12:35:00|7611.8|7593.8|7611.8|7593.8|7612.8|7594.8|7610|7592|0
1674564000000|2023-01-24 12:40:00|7612|7594|7614.9|7596.9|7615.7|7597.7|7612|7594|0
1674564300000|2023-01-24 12:45:00|7614.6|7596.6|7614.6|7596.6|7615.2|7597.2|7613.1|7595.1|0
1674564600000|2023-01-24 12:50:00|7614.9|7596.9|7614.2|7596.2|7615.7|7597.7|7614.2|7596.2|0
1674564900000|2023-01-24 12:55:00|7613.9|7595.9|7613.5|7595.5|7613.9|7595.9|7612.8|7594.8|0
1674565200000|2023-01-24 13:00:00|7613.8|7595.8|7613.5|7595.5|7614.5|7596.5|7611.3|7593.3|0
1674565500000|2023-01-24 13:05:00|7613.6|7595.6|7613.9|7595.9|7614.7|7596.7|7612.4|7594.4|0
1674565800000|2023-01-24 13:10:00|7613.7|7595.7|7612.6|7594.6|7613.9|7595.9|7612.3|7594.3|0
1674566100000|2023-01-24 13:15:00|7612.9|7594.9|7611.2|7593.2|7613.2|7595.2|7610|7592|0
1674566400000|2023-01-24 13:20:00|7611.3|7593.3|7612.4|7594.4|7612.4|7594.4|7609.5|7591.5|0
1674566700000|2023-01-24 13:25:00|7612.1|7594.1|7613.2|7595.2|7613.2|7595.2|7610.7|7592.7|0
1674567000000|2023-01-24 13:30:00|7612.9|7594.9|7609.5|7591.5|7614.3|7596.3|7609.5|7591.5|0
1674567300000|2023-01-24 13:35:00|7609.6|7591.6|7604.5|7586.5|7609.9|7591.9|7604.5|7586.5|0
1674567600000|2023-01-24 13:40:00|7604.8|7586.8|7600.2|7582.2|7605.2|7587.2|7597.8|7579.8|0
1674567900000|2023-01-24 13:45:00|7600.5|7582.5|7602.4|7584.4|7604.2|7586.2|7599|7581|0
1674568200000|2023-01-24 13:50:00|7602.3|7584.3|7599.1|7581.1|7602.4|7584.4|7597.3|7579.3|0
1674568500000|2023-01-24 13:55:00|7598.9|7580.9|7603.8|7585.8|7604.8|7586.8|7598.2|7580.2|0
1674568800000|2023-01-24 14:00:00|7603.6|7585.6|7602.6|7584.6|7605.1|7587.1|7601.9|7583.9|0
1674569100000|2023-01-24 14:05:00|7602.9|7584.9|7603.8|7585.8|7605.6|7587.6|7602.6|7584.6|0
1674569400000|2023-01-24 14:10:00|7603.5|7585.5|7604.5|7586.5|7605.1|7587.1|7600.6|7582.6|0
1674569700000|2023-01-24 14:15:00|7604.8|7586.8|7604.5|7586.5|7605.2|7587.2|7603.5|7585.5|0
1674570000000|2023-01-24 14:20:00|7604.2|7586.2|7605.5|7587.5|7607.5|7589.5|7603.7|7585.7|0
1674570300000|2023-01-24 14:25:00|7605.7|7587.7|7605.8|7587.8|7607.5|7589.5|7602.9|7584.9|0
1674570600000|2023-01-24 14:30:00|7605.5|7587.5|7614.8|7596.8|7628.3|7610.3|7583.2|7565.2|0
1674570900000|2023-01-24 14:35:00|7614.7|7596.7|7616.2|7598.2|7620.9|7602.9|7591.4|7573.4|0
1674571200000|2023-01-24 14:40:00|7616.1|7598.1|7615.9|7597.9|7620.3|7602.3|7603.6|7585.6|0
1674571500000|2023-01-24 14:45:00|7615.3|7597.3|7624.1|7606.1|7626.9|7608.9|7602.7|7584.7|0
1674571800000|2023-01-24 14:50:00|7624.2|7606.2|7633|7615|7633.9|7615.9|7617.7|7599.7|0
1674572100000|2023-01-24 14:55:00|7633.1|7615.1|7605.5|7587.5|7633.1|7615.1|7605.3|7587.3|0
1674572400000|2023-01-24 15:00:00|7605.4|7587.4|7603.6|7585.6|7615.1|7597.1|7603.6|7585.6|0
1674572700000|2023-01-24 15:05:00|7602.8|7584.8|7612.5|7594.5|7613.1|7595.1|7596.7|7578.7|0
1674573000000|2023-01-24 15:10:00|7612.6|7594.6|7620.3|7602.3|7620.4|7602.4|7607|7589|0
1674573300000|2023-01-24 15:15:00|7620.2|7602.2|7601.8|7583.8|7623.3|7605.3|7601.5|7583.5|0
1674573600000|2023-01-24 15:20:00|7601.7|7583.7|7611.7|7593.7|7618.8|7600.8|7601.6|7583.6|0
1674573900000|2023-01-24 15:25:00|7611.8|7593.8|7622.2|7604.2|7622.3|7604.3|7611.7|7593.7|0
1674574200000|2023-01-24 15:30:00|7622.1|7604.1|7624.8|7606.8|7628.1|7610.1|7619.1|7601.1|0
1674574500000|2023-01-24 15:35:00|7625.6|7607.6|7622.6|7604.6|7625.6|7607.6|7615|7597|0
1674574800000|2023-01-24 15:40:00|7622.4|7604.4|7628|7610|7633.8|7615.8|7619.4|7601.4|0
1674575100000|2023-01-24 15:45:00|7627.9|7609.9|7635.4|7617.4|7635.6|7617.6|7627.5|7609.5|0
1674575400000|2023-01-24 15:50:00|7635.3|7617.3|7639.3|7621.3|7639.6|7621.6|7633.4|7615.4|0
1674575700000|2023-01-24 15:55:00|7639.4|7621.4|7636.9|7618.9|7641.8|7623.8|7636.4|7618.4|0
1674576000000|2023-01-24 16:00:00|7637|7619|7639.5|7621.5|7642.8|7624.8|7634.4|7616.4|0
1674576300000|2023-01-24 16:05:00|7639.6|7621.6|7640.4|7622.4|7641.3|7623.3|7634.9|7616.9|0
1674576600000|2023-01-24 16:10:00|7640.6|7622.6|7638.1|7620.1|7642.7|7624.7|7634.5|7616.5|0
1674576900000|2023-01-24 16:15:00|7638.2|7620.2|7640.1|7622.1|7640.9|7622.9|7635.3|7617.3|0
1674577200000|2023-01-24 16:20:00|7640|7622|7638.7|7620.7|7640.1|7622.1|7634.2|7616.2|0
1674577500000|2023-01-24 16:25:00|7638.6|7620.6|7638|7620|7638.8|7620.8|7636.2|7618.2|0
1674577800000|2023-01-24 16:30:00|7638.1|7620.1|7629.3|7611.3|7638.8|7620.8|7628.9|7610.9|0
1674578100000|2023-01-24 16:35:00|7629.1|7611.1|7629.9|7611.9|7629.9|7611.9|7624.2|7606.2|0
1674578400000|2023-01-24 16:40:00|7629.8|7611.8|7636.2|7618.2|7636.2|7618.2|7627.2|7609.2|0
1674578700000|2023-01-24 16:45:00|7636.1|7618.1|7637.4|7619.4|7638.6|7620.6|7632|7614|0
1674579000000|2023-01-24 16:50:00|7637.5|7619.5|7632.9|7614.9|7639|7621|7631.8|7613.8|0
1674579300000|2023-01-24 16:55:00|7633|7615|7636.2|7618.2|7636.8|7618.8|7632.9|7614.9|0
1674579600000|2023-01-24 17:00:00|7636.1|7618.1|7635.1|7617.1|7636.2|7618.2|7626.9|7608.9|0
1674579900000|2023-01-24 17:05:00|7635.2|7617.2|7640.7|7622.7|7640.9|7622.9|7633.5|7615.5|0
1674580200000|2023-01-24 17:10:00|7640.8|7622.8|7641.4|7623.4|7643.6|7625.6|7640.7|7622.7|0
1674580500000|2023-01-24 17:15:00|7641.3|7623.3|7639.9|7621.9|7642.5|7624.5|7639.5|7621.5|0
1674580800000|2023-01-24 17:20:00|7639.8|7621.8|7637.6|7619.6|7639.9|7621.9|7635.4|7617.4|0
1674581100000|2023-01-24 17:25:00|7637.7|7619.7|7637.6|7619.6|7638.6|7620.6|7636.8|7618.8|0
1674581400000|2023-01-24 17:30:00|7637.5|7619.5|7636.9|7618.9|7637.6|7619.6|7634.2|7616.2|0
1674581700000|2023-01-24 17:35:00|7636.8|7618.8|7635.1|7617.1|7639.3|7621.3|7635|7617|0
1674582000000|2023-01-24 17:40:00|7635.2|7617.2|7632.7|7614.7|7635.2|7617.2|7631.6|7613.6|0
1674582300000|2023-01-24 17:45:00|7632.6|7614.6|7631.5|7613.5|7633.4|7615.4|7629|7611|0
1674582600000|2023-01-24 17:50:00|7631.4|7613.4|7633.1|7615.1|7633.8|7615.8|7630.8|7612.8|0
1674582900000|2023-01-24 17:55:00|7633|7615|7633.3|7615.3|7633.5|7615.5|7631.2|7613.2|0
1674583200000|2023-01-24 18:00:00|7633.2|7615.2|7631.8|7613.8|7637.7|7619.7|7631.4|7613.4|0
1674583500000|2023-01-24 18:05:00|7631.7|7613.7|7638.2|7620.2|7638.2|7620.2|7630.7|7612.7|0
1674583800000|2023-01-24 18:10:00|7638.1|7620.1|7640.7|7622.7|7641.3|7623.3|7638.1|7620.1|0
1674584100000|2023-01-24 18:15:00|7640.6|7622.6|7642.9|7624.9|7643.5|7625.5|7638.8|7620.8|0
1674584400000|2023-01-24 18:20:00|7643|7625|7646|7628|7646|7628|7642|7624|0
1674584700000|2023-01-24 18:25:00|7645.9|7627.9|7646.5|7628.5|7648|7630|7645.2|7627.2|0
1674585000000|2023-01-24 18:30:00|7646.4|7628.4|7647.5|7629.5|7647.5|7629.5|7646|7628|0
1674585300000|2023-01-24 18:35:00|7647.4|7629.4|7647|7629|7647.5|7629.5|7646.1|7628.1|0
1674585600000|2023-01-24 18:40:00|7646.9|7628.9|7644.5|7626.5|7648.5|7630.5|7644.5|7626.5|0
1674585900000|2023-01-24 18:45:00|7644.6|7626.6|7643.8|7625.8|7645|7627|7641.1|7623.1|0
1674586200000|2023-01-24 18:50:00|7643.7|7625.7|7638.6|7620.6|7643.8|7625.8|7638.4|7620.4|0
1674586500000|2023-01-24 18:55:00|7638.7|7620.7|7629.8|7611.8|7639|7621|7629.7|7611.7|0
1674586800000|2023-01-24 19:00:00|7629.7|7611.7|7628.4|7610.4|7630.9|7612.9|7624|7606|0
1674587100000|2023-01-24 19:05:00|7628.3|7610.3|7633.6|7615.6|7636|7618|7627.6|7609.6|0
1674587400000|2023-01-24 19:10:00|7633.7|7615.7|7636.9|7618.9|7638.3|7620.3|7633.5|7615.5|0
1674587700000|2023-01-24 19:15:00|7636.8|7618.8|7639.6|7621.6|7641.3|7623.3|7636.7|7618.7|0
1674588000000|2023-01-24 19:20:00|7639.8|7621.8|7639.8|7621.8|7643.6|7625.6|7639.6|7621.6|0
1674588300000|2023-01-24 19:25:00|7639.7|7621.7|7638.7|7620.7|7641.5|7623.5|7637.5|7619.5|0
1674588600000|2023-01-24 19:30:00|7638.8|7620.8|7640|7622|7641.4|7623.4|7637.9|7619.9|0
1674588900000|2023-01-24 19:35:00|7639.9|7621.9|7638.5|7620.5|7642.2|7624.2|7638.5|7620.5|0
1674589200000|2023-01-24 19:40:00|7638.4|7620.4|7635.2|7617.2|7638.5|7620.5|7634|7616|0
1674589500000|2023-01-24 19:45:00|7635.3|7617.3|7630.7|7612.7|7636.8|7618.8|7630.6|7612.6|0
1674589800000|2023-01-24 19:50:00|7630.8|7612.8|7633.2|7615.2|7633.9|7615.9|7628.9|7610.9|0
1674590100000|2023-01-24 19:55:00|7633.1|7615.1|7636.8|7618.8|7638.9|7620.9|7633.1|7615.1|0
1674590400000|2023-01-24 20:00:00|7636.9|7618.9|7639.3|7621.3|7639.6|7621.6|7633.7|7615.7|0
1674590700000|2023-01-24 20:05:00|7639.2|7621.2|7640.2|7622.2|7640.8|7622.8|7636.9|7618.9|0
1674591000000|2023-01-24 20:10:00|7640.1|7622.1|7634.6|7616.6|7642.4|7624.4|7634.6|7616.6|0
1674591300000|2023-01-24 20:15:00|7634.7|7616.7|7634|7616|7634.8|7616.8|7632.7|7614.7|0
1674591600000|2023-01-24 20:20:00|7633.9|7615.9|7638.3|7620.3|7638.4|7620.4|7633.5|7615.5|0
1674591900000|2023-01-24 20:25:00|7638.2|7620.2|7639.2|7621.2|7639.5|7621.5|7635.1|7617.1|0
1674592200000|2023-01-24 20:30:00|7639.4|7621.4|7632.3|7614.3|7639.5|7621.5|7632.2|7614.2|0
1674592500000|2023-01-24 20:35:00|7632.2|7614.2|7631.1|7613.1|7632.5|7614.5|7629.2|7611.2|0
1674592800000|2023-01-24 20:40:00|7631|7613|7630.9|7612.9|7631|7613|7626.7|7608.7|0
1674593100000|2023-01-24 20:45:00|7630.8|7612.8|7635|7617|7635|7617|7627.8|7609.8|0
1674593400000|2023-01-24 20:50:00|7636.7|7618.7|7638.1|7620.1|7641.1|7623.1|7636.5|7618.5|0
1674593700000|2023-01-24 20:55:00|7638.2|7620.2|7629.3|7611.3|7643.8|7625.8|7629|7611|0
1674594000000|2023-01-24 21:00:00|7628.5|7610.5|7643.9|7625.9|7648.1|7630.1|7625.8|7607.8|0
1674594300000|2023-01-24 21:05:00|7643.6|7625.6|7643.9|7625.9|7645.7|7627.7|7638.5|7620.5|0
1674594600000|2023-01-24 21:10:00|7643.3|7625.3|7638.8|7620.8|7646|7628|7637.3|7619.3|0
1674594900000|2023-01-24 21:15:00|7638.9|7620.9|7642.4|7624.4|7642.7|7624.7|7638.8|7620.8|0
1674595200000|2023-01-24 21:20:00|7642.1|7624.1|7639.5|7621.5|7643.3|7625.3|7638.7|7620.7|0
1674595500000|2023-01-24 21:25:00|7639.4|7621.4|7639.7|7621.7|7641.2|7623.2|7638.4|7620.4|0
1674595800000|2023-01-24 21:30:00|7639.9|7621.9|7641.4|7623.4|7641.4|7623.4|7639.7|7621.7|0
1674596100000|2023-01-24 21:35:00|7641.6|7623.6|7641.8|7623.8|7643.6|7625.6|7641.2|7623.2|0
1674596400000|2023-01-24 21:40:00|7641.5|7623.5|7642.7|7624.7|7643|7625|7640.2|7622.2|0
1674596700000|2023-01-24 21:45:00|7642.4|7624.4|7639.1|7621.1|7642.4|7624.4|7638.4|7620.4|0
1674597000000|2023-01-24 21:50:00|7639.3|7621.3|7639.4|7621.4|7639.7|7621.7|7638.2|7620.2|0
1674597300000|2023-01-24 21:55:00|7639.5|7621.5|7638.6|7620.6|7639.5|7621.5|7637.9|7619.9|0
1674597600000|2023-01-24 22:00:00|7638.7|7620.7|7638.4|7620.4|7638.9|7620.9|7638.3|7620.3|0
1674597900000|2023-01-24 22:05:00|7638.5|7620.5|7638.3|7620.3|7638.9|7620.9|7638.2|7620.2|0
1674598200000|2023-01-24 22:10:00|7638.4|7620.4|7638.6|7620.6|7639.2|7621.2|7637.6|7619.6|0
1674598500000|2023-01-24 22:15:00|7638.8|7620.8|7638.7|7620.7|7639.2|7621.2|7638.6|7620.6|0
1674598800000|2023-01-24 22:20:00|7638.9|7620.9|7638.6|7620.6|7639.1|7621.1|7638.6|7620.6|0
1674599100000|2023-01-24 22:25:00|7638.9|7620.9|7638.7|7620.7|7638.9|7620.9|7638.7|7620.7|0
1674599400000|2023-01-24 22:30:00|7638.8|7620.8|7638.1|7620.1|7638.8|7620.8|7638|7620|0
1674599700000|2023-01-24 22:35:00|7638|7620|7638.7|7620.7|7638.9|7620.9|7638|7620|0
1674600000000|2023-01-24 22:40:00|7638.6|7620.6|7638.6|7620.6|7638.7|7620.7|7638.5|7620.5|0
1674600300000|2023-01-24 22:45:00|7638.4|7620.4|7637.2|7619.2|7638.4|7620.4|7637|7619|0
1674600600000|2023-01-24 22:50:00|7636.9|7618.9|7636.5|7618.5|7637.3|7619.3|7635.7|7617.7|0
1674600900000|2023-01-24 22:55:00|7636.4|7618.4|7637.1|7619.1|7638.9|7620.9|7636.4|7618.4|0
1674601200000|2023-01-24 23:00:00|7638.5|7620.5|7635.6|7617.6|7639.8|7621.8|7634.2|7616.2|0
1674601500000|2023-01-24 23:05:00|7635.5|7617.5|7628.7|7610.7|7636|7618|7628.7|7610.7|0
1674601800000|2023-01-24 23:10:00|7629|7611|7629.1|7611.1|7631.5|7613.5|7628.5|7610.5|0
1674602100000|2023-01-24 23:15:00|7629.4|7611.4|7624.9|7606.9|7630.9|7612.9|7624.6|7606.6|0
1674602400000|2023-01-24 23:20:00|7625.1|7607.1|7618.9|7600.9|7626.4|7608.4|7618.6|7600.6|0
1674602700000|2023-01-24 23:25:00|7619.2|7601.2|7615.6|7597.6|7620.4|7602.4|7613.8|7595.8|0
1674603000000|2023-01-24 23:30:00|7615.1|7597.1|7613.8|7595.8|7615.6|7597.6|7609.6|7591.6|0
1674603300000|2023-01-24 23:35:00|7614.1|7596.1|7615.3|7597.3|7615.9|7597.9|7612.9|7594.9|0
1674603600000|2023-01-24 23:40:00|7615.2|7597.2|7613.5|7595.5|7616.2|7598.2|7612.6|7594.6|0
1674603900000|2023-01-24 23:45:00|7613.8|7595.8|7611.7|7593.7|7614.9|7596.9|7609.3|7591.3|0
1674604200000|2023-01-24 23:50:00|7612|7594|7612|7594|7613.8|7595.8|7609.6|7591.6|0
1674604500000|2023-01-24 23:55:00|7612.3|7594.3|7613.2|7595.2|7613.8|7595.8|7612|7594|0
1674604800000|2023-01-25 00:00:00|7613.5|7595.5|7615.6|7597.6|7615.6|7597.6|7612.6|7594.6|0
1674605100000|2023-01-25 00:05:00|7615.3|7597.3|7614.9|7596.9|7615.6|7597.6|7614.4|7596.4|0
1674605400000|2023-01-25 00:10:00|7615|7597|7615.7|7597.7|7616.3|7598.3|7614.9|7596.9|0
1674605700000|2023-01-25 00:15:00|7616|7598|7615.3|7597.3|7616.3|7598.3|7614.7|7596.7|0
1674606000000|2023-01-25 00:20:00|7615|7597|7614.8|7596.8|7615.3|7597.3|7613.8|7595.8|0
1674606300000|2023-01-25 00:25:00|7615.1|7597.1|7614.3|7596.3|7615.2|7597.2|7614|7596|0
1674606600000|2023-01-25 00:30:00|7612.9|7594.9|7611.7|7593.7|7612.9|7594.9|7610.5|7592.5|0
1674606900000|2023-01-25 00:35:00|7611.8|7593.8|7610.4|7592.4|7612.1|7594.1|7610.2|7592.2|0
1674607200000|2023-01-25 00:40:00|7610.3|7592.3|7608.4|7590.4|7610.6|7592.6|7608.1|7590.1|0
1674607500000|2023-01-25 00:45:00|7608.1|7590.1|7606.4|7588.4|7608.5|7590.5|7606.4|7588.4|0
1674607800000|2023-01-25 00:50:00|7606.2|7588.2|7601.8|7583.8|7607.4|7589.4|7601.8|7583.8|0
1674608100000|2023-01-25 00:55:00|7602|7584|7604.9|7586.9|7605.8|7587.8|7601.8|7583.8|0
1674608400000|2023-01-25 01:00:00|7604.7|7586.7|7605.3|7587.3|7606|7588|7604.2|7586.2|0
1674608700000|2023-01-25 01:05:00|7605|7587|7604.9|7586.9|7605.3|7587.3|7603.8|7585.8|0
1674609000000|2023-01-25 01:10:00|7605|7587|7603.7|7585.7|7605|7587|7603.5|7585.5|0
1674609300000|2023-01-25 01:15:00|7603.5|7585.5|7604.4|7586.4|7604.8|7586.8|7603.3|7585.3|0
1674609600000|2023-01-25 01:20:00|7604.6|7586.6|7605.2|7587.2|7605.5|7587.5|7604.6|7586.6|0
1674609900000|2023-01-25 01:25:00|7604.9|7586.9|7603.1|7585.1|7604.9|7586.9|7601.1|7583.1|0
1674610200000|2023-01-25 01:30:00|7603.3|7585.3|7601.5|7583.5|7603.4|7585.4|7600.9|7582.9|0
1674610500000|2023-01-25 01:35:00|7601.2|7583.2|7601.8|7583.8|7602|7584|7600.4|7582.4|0
1674610800000|2023-01-25 01:40:00|7602|7584|7603.8|7585.8|7604.8|7586.8|7602|7584|0
1674611100000|2023-01-25 01:45:00|7604|7586|7602.5|7584.5|7604.1|7586.1|7602.2|7584.2|0
1674611400000|2023-01-25 01:50:00|7602.7|7584.7|7602.5|7584.5|7602.7|7584.7|7602.2|7584.2|0
1674611700000|2023-01-25 01:55:00|7602.3|7584.3|7601.9|7583.9|7602.3|7584.3|7600.1|7582.1|0
1674612000000|2023-01-25 02:00:00|7601.8|7583.8|7603.7|7585.7|7604|7586|7601.5|7583.5|0
1674612300000|2023-01-25 02:05:00|7603.4|7585.4|7605.8|7587.8|7606.3|7588.3|7602.5|7584.5|0
1674612600000|2023-01-25 02:10:00|7606|7588|7604.8|7586.8|7606.2|7588.2|7604.5|7586.5|0
1674612900000|2023-01-25 02:15:00|7604.5|7586.5|7613.2|7595.2|7615.2|7597.2|7604|7586|0
1674613200000|2023-01-25 02:20:00|7612.9|7594.9|7612.7|7594.7|7612.9|7594.9|7612.2|7594.2|0
1674613500000|2023-01-25 02:25:00|7612.4|7594.4|7613.3|7595.3|7613.3|7595.3|7612|7594|0
1674613800000|2023-01-25 02:30:00|7613|7595|7613|7595|7613.5|7595.5|7613|7595|0
1674614100000|2023-01-25 02:35:00|7613.3|7595.3|7615.7|7597.7|7615.7|7597.7|7613|7595|0
1674614400000|2023-01-25 02:40:00|7615.9|7597.9|7615.7|7597.7|7616|7598|7615.1|7597.1|0
1674614700000|2023-01-25 02:45:00|7616|7598|7615.3|7597.3|7616|7598|7615|7597|0
1674615000000|2023-01-25 02:50:00|7615|7597|7614.6|7596.6|7615.7|7597.7|7614.6|7596.6|0
1674615300000|2023-01-25 02:55:00|7614.5|7596.5|7613.2|7595.2|7614.6|7596.6|7612.5|7594.5|0
1674615600000|2023-01-25 03:00:00|7613.5|7595.5|7613.5|7595.5|7613.5|7595.5|7612.8|7594.8|0
1674615900000|2023-01-25 03:05:00|7613.2|7595.2|7611.7|7593.7|7613.8|7595.8|7611.1|7593.1|0
1674616200000|2023-01-25 03:10:00|7612|7594|7612.9|7594.9|7612.9|7594.9|7611.7|7593.7|0
1674616500000|2023-01-25 03:15:00|7612.8|7594.8|7609.9|7591.9|7614.6|7596.6|7609.3|7591.3|0
1674616800000|2023-01-25 03:20:00|7609.6|7591.6|7611|7593|7611|7593|7609.5|7591.5|0
1674617100000|2023-01-25 03:25:00|7610.8|7592.8|7611.4|7593.4|7611.8|7593.8|7610.6|7592.6|0
1674617400000|2023-01-25 03:30:00|7611.1|7593.1|7612|7594|7613|7595|7610.6|7592.6|0
1674617700000|2023-01-25 03:35:00|7612.1|7594.1|7611.2|7593.2|7612.7|7594.7|7611.2|7593.2|0
1674618000000|2023-01-25 03:40:00|7611.5|7593.5|7612|7594|7612.4|7594.4|7611.5|7593.5|0
1674618300000|2023-01-25 03:45:00|7612.1|7594.1|7610.6|7592.6|7612.4|7594.4|7610.3|7592.3|0
1674618600000|2023-01-25 03:50:00|7610.5|7592.5|7611.3|7593.3|7611.4|7593.4|7610.3|7592.3|0
1674618900000|2023-01-25 03:55:00|7611.2|7593.2|7611.3|7593.3|7611.9|7593.9|7611|7593|0
1674619200000|2023-01-25 04:00:00|7611.4|7593.4|7612.2|7594.2|7612.9|7594.9|7611.4|7593.4|0
1674619500000|2023-01-25 04:05:00|7612.4|7594.4|7611.9|7593.9|7612.9|7594.9|7611.6|7593.6|0
1674619800000|2023-01-25 04:10:00|7611.7|7593.7|7611.3|7593.3|7611.9|7593.9|7611.3|7593.3|0
1674620100000|2023-01-25 04:15:00|7611.1|7593.1|7610.1|7592.1|7611.3|7593.3|7609.8|7591.8|0
1674620400000|2023-01-25 04:20:00|7609.8|7591.8|7610.1|7592.1|7610.1|7592.1|7609.5|7591.5|0
1674620700000|2023-01-25 04:25:00|7610.4|7592.4|7610.8|7592.8|7611.3|7593.3|7610.4|7592.4|0
1674621000000|2023-01-25 04:30:00|7610.6|7592.6|7610.1|7592.1|7610.8|7592.8|7609.7|7591.7|0
1674621300000|2023-01-25 04:35:00|7609.8|7591.8|7610|7592|7610.2|7592.2|7609.6|7591.6|0
1674621600000|2023-01-25 04:40:00|7610.2|7592.2|7608.9|7590.9|7610.2|7592.2|7608.7|7590.7|0
1674621900000|2023-01-25 04:45:00|7609.1|7591.1|7609.4|7591.4|7609.7|7591.7|7609.1|7591.1|0
1674622200000|2023-01-25 04:50:00|7609.5|7591.5|7609|7591|7609.7|7591.7|7608.2|7590.2|0
1674622500000|2023-01-25 04:55:00|7609.1|7591.1|7607.5|7589.5|7609.1|7591.1|7607.3|7589.3|0
1674622800000|2023-01-25 05:00:00|7608|7590|7607.6|7589.6|7608.3|7590.3|7607.1|7589.1|0
1674623100000|2023-01-25 05:05:00|7607.3|7589.3|7607.9|7589.9|7608|7590|7607.3|7589.3|0
1674623400000|2023-01-25 05:10:00|7607.8|7589.8|7607.9|7589.9|7607.9|7589.9|7607.3|7589.3|0
1674623700000|2023-01-25 05:15:00|7608|7590|7608.3|7590.3|7608.6|7590.6|7607.9|7589.9|0
1674624000000|2023-01-25 05:20:00|7608.6|7590.6|7608.7|7590.7|7609.5|7591.5|7608.6|7590.6|0
1674624300000|2023-01-25 05:25:00|7608.8|7590.8|7608.5|7590.5|7609.5|7591.5|7608.2|7590.2|0
1674624600000|2023-01-25 05:30:00|7608.6|7590.6|7607.4|7589.4|7608.8|7590.8|7607.1|7589.1|0
1674624900000|2023-01-25 05:35:00|7607.1|7589.1|7607.4|7589.4|7608|7590|7606.8|7588.8|0
1674625200000|2023-01-25 05:40:00|7607.5|7589.5|7606.9|7588.9|7607.7|7589.7|7606.4|7588.4|0
1674625500000|2023-01-25 05:45:00|7606.7|7588.7|7607.6|7589.6|7607.6|7589.6|7606.7|7588.7|0
1674625800000|2023-01-25 05:50:00|7607.4|7589.4|7607.8|7589.8|7608.1|7590.1|7607.3|7589.3|0
1674626100000|2023-01-25 05:55:00|7607.6|7589.6|7608.1|7590.1|7608.4|7590.4|7607.6|7589.6|0
1674626400000|2023-01-25 06:00:00|7608.2|7590.2|7608.3|7590.3|7609.6|7591.6|7607.7|7589.7|0
1674626700000|2023-01-25 06:05:00|7608.4|7590.4|7607.9|7589.9|7608.7|7590.7|7607.6|7589.6|0
1674627000000|2023-01-25 06:10:00|7608.1|7590.1|7608.2|7590.2|7608.4|7590.4|7607.6|7589.6|0
1674627300000|2023-01-25 06:15:00|7608.1|7590.1|7608|7590|7608.7|7590.7|7607.6|7589.6|0
1674627600000|2023-01-25 06:20:00|7608.1|7590.1|7610.3|7592.3|7610.3|7592.3|7607.6|7589.6|0
1674627900000|2023-01-25 06:25:00|7610.6|7592.6|7610.2|7592.2|7611|7593|7609.8|7591.8|0
1674628200000|2023-01-25 06:30:00|7610.3|7592.3|7612|7594|7612.6|7594.6|7609.9|7591.9|0
1674628500000|2023-01-25 06:35:00|7611.7|7593.7|7612.4|7594.4|7612.9|7594.9|7611.3|7593.3|0
1674628800000|2023-01-25 06:40:00|7612.1|7594.1|7613.6|7595.6|7614|7596|7612.1|7594.1|0
1674629100000|2023-01-25 06:45:00|7613.7|7595.7|7612|7594|7613.7|7595.7|7612|7594|0
1674629400000|2023-01-25 06:50:00|7612.2|7594.2|7611.7|7593.7|7612.9|7594.9|7611.7|7593.7|0
1674629700000|2023-01-25 06:55:00|7611.8|7593.8|7611.8|7593.8|7612.9|7594.9|7611.8|7593.8|0
1674630000000|2023-01-25 07:00:00|7611.9|7593.9|7611|7593|7612.5|7594.5|7609.9|7591.9|0
1674630300000|2023-01-25 07:05:00|7611.3|7593.3|7611.7|7593.7|7612.3|7594.3|7610.7|7592.7|0
1674630600000|2023-01-25 07:10:00|7611.5|7593.5|7611.9|7593.9|7612.6|7594.6|7611|7593|0
1674630900000|2023-01-25 07:15:00|7611.7|7593.7|7615|7597|7615.2|7597.2|7611.7|7593.7|0
1674631200000|2023-01-25 07:20:00|7615.2|7597.2|7615.8|7597.8|7616.9|7598.9|7615|7597|0
1674631500000|2023-01-25 07:25:00|7615.5|7597.5|7616.3|7598.3|7617|7599|7615.2|7597.2|0
1674631800000|2023-01-25 07:30:00|7616.5|7598.5|7615.1|7597.1|7616.6|7598.6|7614.5|7596.5|0
1674632100000|2023-01-25 07:35:00|7614.8|7596.8|7615.2|7597.2|7615.6|7597.6|7613.6|7595.6|0
1674632400000|2023-01-25 07:40:00|7615.7|7597.7|7614.1|7596.1|7615.7|7597.7|7613.7|7595.7|0
1674632700000|2023-01-25 07:45:00|7614.3|7596.3|7613.7|7595.7|7615.2|7597.2|7613.4|7595.4|0
1674633000000|2023-01-25 07:50:00|7613.9|7595.9|7614.9|7596.9|7615|7597|7613.7|7595.7|0
1674633300000|2023-01-25 07:55:00|7615|7597|7615.7|7597.7|7616.4|7598.4|7614.8|7596.8|0
1674633600000|2023-01-25 08:00:00|7615.9|7597.9|7618|7600|7618.6|7600.6|7614.6|7596.6|0
1674633900000|2023-01-25 08:05:00|7617.8|7599.8|7615.3|7597.3|7618.8|7600.8|7615.3|7597.3|0
1674634200000|2023-01-25 08:10:00|7615.2|7597.2|7610.9|7592.9|7615.4|7597.4|7610.4|7592.4|0
1674634500000|2023-01-25 08:15:00|7610.7|7592.7|7608.2|7590.2|7611.7|7593.7|7607.9|7589.9|0
1674634800000|2023-01-25 08:20:00|7608.3|7590.3|7610|7592|7611.1|7593.1|7608.2|7590.2|0
1674635100000|2023-01-25 08:25:00|7609.8|7591.8|7609.2|7591.2|7610.4|7592.4|7608.8|7590.8|0
1674635400000|2023-01-25 08:30:00|7609.4|7591.4|7611.9|7593.9|7612.8|7594.8|7608.8|7590.8|0
1674635700000|2023-01-25 08:35:00|7611.6|7593.6|7612.9|7594.9|7613.7|7595.7|7611.6|7593.6|0
1674636000000|2023-01-25 08:40:00|7612.8|7594.8|7611.7|7593.7|7613.6|7595.6|7611.1|7593.1|0
1674636300000|2023-01-25 08:45:00|7611.8|7593.8|7612.8|7594.8|7613.2|7595.2|7610.6|7592.6|0
1674636600000|2023-01-25 08:50:00|7613|7595|7612.2|7594.2|7613|7595|7611.7|7593.7|0
1674636900000|2023-01-25 08:55:00|7612.1|7594.1|7609.3|7591.3|7612.2|7594.2|7608.9|7590.9|0
1674637200000|2023-01-25 09:00:00|7609.1|7591.1|7607.4|7589.4|7609.6|7591.6|7607.4|7589.4|0
1674637500000|2023-01-25 09:05:00|7607.5|7589.5|7607.9|7589.9|7609.7|7591.7|7607.1|7589.1|0
1674637800000|2023-01-25 09:10:00|7608.1|7590.1|7607|7589|7608.9|7590.9|7607|7589|0
1674638100000|2023-01-25 09:15:00|7607.1|7589.1|7605.6|7587.6|7607.3|7589.3|7604.1|7586.1|0
1674638400000|2023-01-25 09:20:00|7605.7|7587.7|7603.3|7585.3|7606|7588|7603.3|7585.3|0
1674638700000|2023-01-25 09:25:00|7602.8|7584.8|7605.4|7587.4|7606.1|7588.1|7602.8|7584.8|0
1674639000000|2023-01-25 09:30:00|7605.6|7587.6|7602.8|7584.8|7607.8|7589.8|7602.8|7584.8|0
1674639300000|2023-01-25 09:35:00|7602.6|7584.6|7604.6|7586.6|7604.6|7586.6|7602.3|7584.3|0
1674639600000|2023-01-25 09:40:00|7604.3|7586.3|7604.2|7586.2|7605.7|7587.7|7603.9|7585.9|0
1674639900000|2023-01-25 09:45:00|7604.1|7586.1|7600.5|7582.5|7604.2|7586.2|7600.1|7582.1|0
1674640200000|2023-01-25 09:50:00|7600.4|7582.4|7595|7577|7600.4|7582.4|7594.8|7576.8|0
1674640500000|2023-01-25 09:55:00|7594.8|7576.8|7592.9|7574.9|7596.3|7578.3|7592.5|7574.5|0
1674640800000|2023-01-25 10:00:00|7592.7|7574.7|7593.8|7575.8|7593.9|7575.9|7591.4|7573.4|0
1674641100000|2023-01-25 10:05:00|7594|7576|7589.4|7571.4|7595.6|7577.6|7588.7|7570.7|0
1674641400000|2023-01-25 10:10:00|7589.7|7571.7|7586.6|7568.6|7589.8|7571.8|7586.4|7568.4|0
1674641700000|2023-01-25 10:15:00|7586.9|7568.9|7584.4|7566.4|7587.2|7569.2|7582.8|7564.8|0
1674642000000|2023-01-25 10:20:00|7584.7|7566.7|7584.5|7566.5|7587.5|7569.5|7584.5|7566.5|0
1674642300000|2023-01-25 10:25:00|7584.6|7566.6|7588.6|7570.6|7588.8|7570.8|7584.6|7566.6|0
1674642600000|2023-01-25 10:30:00|7588.7|7570.7|7588.7|7570.7|7589.5|7571.5|7587.3|7569.3|0
1674642900000|2023-01-25 10:35:00|7588.6|7570.6|7591.6|7573.6|7593.2|7575.2|7588.4|7570.4|0
1674643200000|2023-01-25 10:40:00|7591.3|7573.3|7589.5|7571.5|7591.6|7573.6|7589|7571|0
1674643500000|2023-01-25 10:45:00|7589.8|7571.8|7591.5|7573.5|7591.7|7573.7|7589.8|7571.8|0
1674643800000|2023-01-25 10:50:00|7591.3|7573.3|7593|7575|7594.7|7576.7|7591|7573|0
1674644100000|2023-01-25 10:55:00|7592.9|7574.9|7592.8|7574.8|7594.9|7576.9|7592.5|7574.5|0
1674644400000|2023-01-25 11:00:00|7592.9|7574.9|7591.9|7573.9|7594.7|7576.7|7590.6|7572.6|0
1674644700000|2023-01-25 11:05:00|7592.1|7574.1|7593.4|7575.4|7593.7|7575.7|7591.9|7573.9|0
1674645000000|2023-01-25 11:10:00|7593.3|7575.3|7596.6|7578.6|7596.9|7578.9|7593|7575|0
1674645300000|2023-01-25 11:15:00|7596.3|7578.3|7595.4|7577.4|7596.9|7578.9|7595.1|7577.1|0
1674645600000|2023-01-25 11:20:00|7595.3|7577.3|7595.1|7577.1|7596.5|7578.5|7594.1|7576.1|0
1674645900000|2023-01-25 11:25:00|7594.8|7576.8|7596.5|7578.5|7597.5|7579.5|7594.1|7576.1|0
1674646200000|2023-01-25 11:30:00|7596.3|7578.3|7594.3|7576.3|7596.3|7578.3|7593.6|7575.6|0
1674646500000|2023-01-25 11:35:00|7594.1|7576.1|7594.1|7576.1|7594.9|7576.9|7592.9|7574.9|0
1674646800000|2023-01-25 11:40:00|7593.9|7575.9|7592.8|7574.8|7594.1|7576.1|7591|7573|0
1674647100000|2023-01-25 11:45:00|7592.7|7574.7|7591.3|7573.3|7593.5|7575.5|7590.6|7572.6|0
1674647400000|2023-01-25 11:50:00|7591|7573|7587.7|7569.7|7591.7|7573.7|7587.7|7569.7|0
1674647700000|2023-01-25 11:55:00|7587.6|7569.6|7584|7566|7587.7|7569.7|7580.7|7562.7|0
1674648000000|2023-01-25 12:00:00|7583.8|7565.8|7582.5|7564.5|7585|7567|7582.5|7564.5|0
1674648300000|2023-01-25 12:05:00|7582.2|7564.2|7584.6|7566.6|7584.6|7566.6|7582.2|7564.2|0
1674648600000|2023-01-25 12:10:00|7584.7|7566.7|7585.6|7567.6|7588.1|7570.1|7584.6|7566.6|0
1674648900000|2023-01-25 12:15:00|7585.5|7567.5|7582.2|7564.2|7585.5|7567.5|7581.8|7563.8|0
1674649200000|2023-01-25 12:20:00|7582.1|7564.1|7582.5|7564.5|7582.6|7564.6|7581.4|7563.4|0
1674649500000|2023-01-25 12:25:00|7582.6|7564.6|7583|7565|7584.9|7566.9|7582.6|7564.6|0
1674649800000|2023-01-25 12:30:00|7583.3|7565.3|7582.3|7564.3|7584.9|7566.9|7581.3|7563.3|0
1674650100000|2023-01-25 12:35:00|7582.5|7564.5|7582.9|7564.9|7584.8|7566.8|7582|7564|0
1674650400000|2023-01-25 12:40:00|7583.2|7565.2|7582.8|7564.8|7584.7|7566.7|7581.2|7563.2|0
1674650700000|2023-01-25 12:45:00|7582.6|7564.6|7582.4|7564.4|7583.5|7565.5|7581.4|7563.4|0
1674651000000|2023-01-25 12:50:00|7582.1|7564.1|7584.1|7566.1|7585|7567|7580.7|7562.7|0
1674651300000|2023-01-25 12:55:00|7584.2|7566.2|7583.9|7565.9|7585.3|7567.3|7583.5|7565.5|0
1674651600000|2023-01-25 13:00:00|7583.6|7565.6|7579.5|7561.5|7584.5|7566.5|7578.8|7560.8|0
1674651900000|2023-01-25 13:05:00|7579.2|7561.2|7580.6|7562.6|7581.4|7563.4|7578.8|7560.8|0
1674652200000|2023-01-25 13:10:00|7580.9|7562.9|7580.5|7562.5|7583.2|7565.2|7580.5|7562.5|0
1674652500000|2023-01-25 13:15:00|7580.2|7562.2|7580.7|7562.7|7582.8|7564.8|7580.1|7562.1|0
1674652800000|2023-01-25 13:20:00|7580.6|7562.6|7578.9|7560.9|7582.3|7564.3|7578.9|7560.9|0
1674653100000|2023-01-25 13:25:00|7578.7|7560.7|7579.7|7561.7|7580.2|7562.2|7576.9|7558.9|0
1674653400000|2023-01-25 13:30:00|7579.5|7561.5|7574.8|7556.8|7580.4|7562.4|7574.8|7556.8|0
1674653700000|2023-01-25 13:35:00|7574.6|7556.6|7576.2|7558.2|7576.3|7558.3|7572.4|7554.4|0
1674654000000|2023-01-25 13:40:00|7575.9|7557.9|7572.6|7554.6|7576.6|7558.6|7571.3|7553.3|0
1674654300000|2023-01-25 13:45:00|7572.3|7554.3|7569|7551|7573.4|7555.4|7568.4|7550.4|0
1674654600000|2023-01-25 13:50:00|7568.7|7550.7|7569.8|7551.8|7570.4|7552.4|7568.4|7550.4|0
1674654900000|2023-01-25 13:55:00|7569.5|7551.5|7570.1|7552.1|7570.3|7552.3|7568|7550|0
1674655200000|2023-01-25 14:00:00|7569.8|7551.8|7567.2|7549.2|7571.2|7553.2|7566.9|7548.9|0
1674655500000|2023-01-25 14:05:00|7567.4|7549.4|7572|7554|7573.1|7555.1|7566|7548|0
1674655800000|2023-01-25 14:10:00|7571.7|7553.7|7569.7|7551.7|7572.5|7554.5|7568.1|7550.1|0
1674656100000|2023-01-25 14:15:00|7569.5|7551.5|7570.2|7552.2|7571.3|7553.3|7567.7|7549.7|0
1674656400000|2023-01-25 14:20:00|7569.9|7551.9|7572.1|7554.1|7572.4|7554.4|7569.2|7551.2|0
1674656700000|2023-01-25 14:25:00|7571.8|7553.8|7568.8|7550.8|7571.8|7553.8|7568.2|7550.2|0
1674657000000|2023-01-25 14:30:00|7568.6|7550.6|7575.8|7557.8|7584|7566|7560.5|7542.5|0
1674657300000|2023-01-25 14:35:00|7575.7|7557.7|7566.4|7548.4|7578.8|7560.8|7564.4|7546.4|0
1674657600000|2023-01-25 14:40:00|7566.2|7548.2|7556.7|7538.7|7568.9|7550.9|7547.9|7529.9|0
1674657900000|2023-01-25 14:45:00|7556.4|7538.4|7552.9|7534.9|7567.7|7549.7|7551.8|7533.8|0
1674658200000|2023-01-25 14:50:00|7552.8|7534.8|7553.3|7535.3|7562.2|7544.2|7547.8|7529.8|0
1674658500000|2023-01-25 14:55:00|7553.2|7535.2|7534.7|7516.7|7558.5|7540.5|7533.9|7515.9|0
1674658800000|2023-01-25 15:00:00|7534.2|7516.2|7523.7|7505.7|7540.2|7522.2|7515.4|7497.4|0
1674659100000|2023-01-25 15:05:00|7523.8|7505.8|7536.2|7518.2|7538.5|7520.5|7518.4|7500.4|0
1674659400000|2023-01-25 15:10:00|7536.3|7518.3|7524.6|7506.6|7540.7|7522.7|7523.7|7505.7|0
1674659700000|2023-01-25 15:15:00|7524.4|7506.4|7529.8|7511.8|7534.9|7516.9|7523.7|7505.7|0
1674660000000|2023-01-25 15:20:00|7529.9|7511.9|7529.2|7511.2|7535.5|7517.5|7528.9|7510.9|0
1674660300000|2023-01-25 15:25:00|7529.3|7511.3|7540.5|7522.5|7541.7|7523.7|7529.2|7511.2|0
1674660600000|2023-01-25 15:30:00|7540.4|7522.4|7534|7516|7548.1|7530.1|7532.7|7514.7|0
1674660900000|2023-01-25 15:35:00|7533.9|7515.9|7532.4|7514.4|7537.8|7519.8|7523.8|7505.8|0
1674661200000|2023-01-25 15:40:00|7532.3|7514.3|7549.4|7531.4|7549.5|7531.5|7531.7|7513.7|0
1674661500000|2023-01-25 15:45:00|7549.3|7531.3|7565.4|7547.4|7567.5|7549.5|7549|7531|0
1674661800000|2023-01-25 15:50:00|7565.3|7547.3|7564.7|7546.7|7565.3|7547.3|7555.3|7537.3|0
1674662100000|2023-01-25 15:55:00|7564.6|7546.6|7571|7553|7572.3|7554.3|7564.5|7546.5|0
1674662400000|2023-01-25 16:00:00|7570.9|7552.9|7570.9|7552.9|7575.7|7557.7|7568.2|7550.2|0
1674662700000|2023-01-25 16:05:00|7571|7553|7569.8|7551.8|7571.9|7553.9|7562.6|7544.6|0
1674663000000|2023-01-25 16:10:00|7569.7|7551.7|7572.4|7554.4|7574.1|7556.1|7567.2|7549.2|0
1674663300000|2023-01-25 16:15:00|7572.5|7554.5|7576.8|7558.8|7577.3|7559.3|7569.4|7551.4|0
1674663600000|2023-01-25 16:20:00|7576.9|7558.9|7578.8|7560.8|7584.1|7566.1|7575.8|7557.8|0
1674663900000|2023-01-25 16:25:00|7578.9|7560.9|7573.2|7555.2|7578.9|7560.9|7569.7|7551.7|0
1674664200000|2023-01-25 16:30:00|7573.3|7555.3|7580.7|7562.7|7581.8|7563.8|7569.4|7551.4|0
1674664500000|2023-01-25 16:35:00|7580.8|7562.8|7576.9|7558.9|7580.8|7562.8|7575.8|7557.8|0
1674664800000|2023-01-25 16:40:00|7576.8|7558.8|7583.9|7565.9|7584|7566|7576.8|7558.8|0
1674665100000|2023-01-25 16:45:00|7584.2|7566.2|7579.7|7561.7|7584.2|7566.2|7578.3|7560.3|0
1674665400000|2023-01-25 16:50:00|7579.8|7561.8|7589.3|7571.3|7589.4|7571.4|7576.6|7558.6|0
1674665700000|2023-01-25 16:55:00|7589.4|7571.4|7585.3|7567.3|7590.7|7572.7|7585.2|7567.2|0
1674666000000|2023-01-25 17:00:00|7585.4|7567.4|7581.5|7563.5|7586.1|7568.1|7580|7562|0
1674666300000|2023-01-25 17:05:00|7581.4|7563.4|7578.2|7560.2|7584|7566|7577.2|7559.2|0
1674666600000|2023-01-25 17:10:00|7578.3|7560.3|7579.8|7561.8|7585|7567|7578.1|7560.1|0
1674666900000|2023-01-25 17:15:00|7579.9|7561.9|7585.9|7567.9|7586.1|7568.1|7579.9|7561.9|0
1674667200000|2023-01-25 17:20:00|7585.8|7567.8|7584.2|7566.2|7585.9|7567.9|7582.3|7564.3|0
1674667500000|2023-01-25 17:25:00|7584.1|7566.1|7578.6|7560.6|7584.2|7566.2|7578.1|7560.1|0
1674667800000|2023-01-25 17:30:00|7578.7|7560.7|7580.5|7562.5|7581.2|7563.2|7578.7|7560.7|0
1674668100000|2023-01-25 17:35:00|7580.6|7562.6|7584.8|7566.8|7585.9|7567.9|7580.5|7562.5|0
1674668400000|2023-01-25 17:40:00|7584.7|7566.7|7583.7|7565.7|7588.4|7570.4|7583.6|7565.6|0
1674668700000|2023-01-25 17:45:00|7583.6|7565.6|7582|7564|7584.7|7566.7|7582|7564|0
1674669000000|2023-01-25 17:50:00|7582.1|7564.1|7587.3|7569.3|7587.3|7569.3|7582|7564|0
1674669300000|2023-01-25 17:55:00|7587.4|7569.4|7584.5|7566.5|7587.5|7569.5|7583.2|7565.2|0
1674669600000|2023-01-25 18:00:00|7584.6|7566.6|7586.1|7568.1|7592|7574|7584.3|7566.3|0
1674669900000|2023-01-25 18:05:00|7586.3|7568.3|7589.7|7571.7|7589.9|7571.9|7586.2|7568.2|0
1674670200000|2023-01-25 18:10:00|7589.8|7571.8|7592.7|7574.7|7592.8|7574.8|7589.7|7571.7|0
1674670500000|2023-01-25 18:15:00|7592.8|7574.8|7594.7|7576.7|7595.8|7577.8|7592.8|7574.8|0
1674670800000|2023-01-25 18:20:00|7594.8|7576.8|7597.9|7579.9|7598.1|7580.1|7594.6|7576.6|0
1674671100000|2023-01-25 18:25:00|7598.1|7580.1|7598.8|7580.8|7599.8|7581.8|7598|7580|0
1674671400000|2023-01-25 18:30:00|7598.9|7580.9|7598|7580|7599.4|7581.4|7596.9|7578.9|0
1674671700000|2023-01-25 18:35:00|7597.9|7579.9|7599.9|7581.9|7603.1|7585.1|7597.9|7579.9|0
1674672000000|2023-01-25 18:40:00|7600|7582|7600.9|7582.9|7602.4|7584.4|7600|7582|0
1674672300000|2023-01-25 18:45:00|7601|7583|7606.4|7588.4|7606.7|7588.7|7601|7583|0
1674672600000|2023-01-25 18:50:00|7606.3|7588.3|7603.1|7585.1|7607.7|7589.7|7603.1|7585.1|0
1674672900000|2023-01-25 18:55:00|7603.2|7585.2|7605.2|7587.2|7605.3|7587.3|7602.7|7584.7|0
1674673200000|2023-01-25 19:00:00|7605.3|7587.3|7604|7586|7605.8|7587.8|7601.6|7583.6|0
1674673500000|2023-01-25 19:05:00|7604.1|7586.1|7601.9|7583.9|7604.4|7586.4|7600|7582|0
1674673800000|2023-01-25 19:10:00|7602|7584|7611.4|7593.4|7611.4|7593.4|7601.8|7583.8|0
1674674100000|2023-01-25 19:15:00|7611.5|7593.5|7619.2|7601.2|7619.2|7601.2|7611.4|7593.4|0
1674674400000|2023-01-25 19:20:00|7619.3|7601.3|7612.3|7594.3|7620.2|7602.2|7612.2|7594.2|0
1674674700000|2023-01-25 19:25:00|7612.4|7594.4|7611.5|7593.5|7613.3|7595.3|7610.6|7592.6|0
1674675000000|2023-01-25 19:30:00|7611.4|7593.4|7611.7|7593.7|7616.1|7598.1|7611.4|7593.4|0
1674675300000|2023-01-25 19:35:00|7611.6|7593.6|7609.9|7591.9|7611.6|7593.6|7607.3|7589.3|0
1674675600000|2023-01-25 19:40:00|7609.8|7591.8|7611.7|7593.7|7612.7|7594.7|7609.7|7591.7|0
1674675900000|2023-01-25 19:45:00|7611.8|7593.8|7611.9|7593.9|7613.2|7595.2|7610.1|7592.1|0
1674676200000|2023-01-25 19:50:00|7611.8|7593.8|7613.5|7595.5|7614.6|7596.6|7611.4|7593.4|0
1674676500000|2023-01-25 19:55:00|7613.6|7595.6|7617.7|7599.7|7618.9|7600.9|7612.5|7594.5|0
1674676800000|2023-01-25 20:00:00|7617.8|7599.8|7622.2|7604.2|7622.9|7604.9|7617.8|7599.8|0
1674677100000|2023-01-25 20:05:00|7622.1|7604.1|7624.4|7606.4|7627.1|7609.1|7621.1|7603.1|0
1674677400000|2023-01-25 20:10:00|7624.3|7606.3|7617.3|7599.3|7625.4|7607.4|7615.8|7597.8|0
1674677700000|2023-01-25 20:15:00|7617.4|7599.4|7613.4|7595.4|7618.4|7600.4|7611.3|7593.3|0
1674678000000|2023-01-25 20:20:00|7613.5|7595.5|7614.2|7596.2|7614.7|7596.7|7611.1|7593.1|0
1674678300000|2023-01-25 20:25:00|7614.1|7596.1|7621.1|7603.1|7621.1|7603.1|7613.1|7595.1|0
1674678600000|2023-01-25 20:30:00|7621.2|7603.2|7623|7605|7624.9|7606.9|7621.1|7603.1|0
1674678900000|2023-01-25 20:35:00|7622.9|7604.9|7625.7|7607.7|7626.8|7608.8|7619.7|7601.7|0
1674679200000|2023-01-25 20:40:00|7625.6|7607.6|7623.1|7605.1|7625.8|7607.8|7622.9|7604.9|0
1674679500000|2023-01-25 20:45:00|7623|7605|7622.8|7604.8|7623.6|7605.6|7620.4|7602.4|0
1674679800000|2023-01-25 20:50:00|7622.7|7604.7|7621.1|7603.1|7623.3|7605.3|7618.1|7600.1|0
1674680100000|2023-01-25 20:55:00|7621.3|7603.3|7627.7|7609.7|7627.7|7609.7|7620|7602|0
1674680400000|2023-01-25 21:00:00|7628.3|7610.3|7628.3|7610.3|7630.7|7612.7|7626|7608|0
1674680700000|2023-01-25 21:05:00|7628.2|7610.2|7630.7|7612.7|7635.5|7617.5|7620|7602|0
1674681000000|2023-01-25 21:10:00|7629.9|7611.9|7623.3|7605.3|7629.9|7611.9|7620.3|7602.3|0
1674681300000|2023-01-25 21:15:00|7623.6|7605.6|7622.4|7604.4|7624.6|7606.6|7621.8|7603.8|0
1674681600000|2023-01-25 21:20:00|7622.1|7604.1|7624.8|7606.8|7625.1|7607.1|7620.3|7602.3|0
1674681900000|2023-01-25 21:25:00|7624.6|7606.6|7624.5|7606.5|7626|7608|7623.6|7605.6|0
1674682200000|2023-01-25 21:30:00|7625.4|7607.4|7624|7606|7625.5|7607.5|7623.3|7605.3|0
1674682500000|2023-01-25 21:35:00|7623.9|7605.9|7624.5|7606.5|7624.5|7606.5|7623.3|7605.3|0
1674682800000|2023-01-25 21:40:00|7624.6|7606.6|7623.9|7605.9|7624.8|7606.8|7623.6|7605.6|0
1674683100000|2023-01-25 21:45:00|7623.6|7605.6|7624.1|7606.1|7624.1|7606.1|7623.3|7605.3|0
1674683400000|2023-01-25 21:50:00|7624.2|7606.2|7624.8|7606.8|7625|7607|7624.1|7606.1|0
1674683700000|2023-01-25 21:55:00|7625|7607|7624.2|7606.2|7625.9|7607.9|7623.6|7605.6|0
1674684000000|2023-01-25 22:00:00|7623.9|7605.9|7624.6|7606.6|7624.9|7606.9|7623.8|7605.8|0
1674684300000|2023-01-25 22:05:00|7624.5|7606.5|7623.5|7605.5|7624.6|7606.6|7623.5|7605.5|0
1674684600000|2023-01-25 22:10:00|7623.7|7605.7|7623.6|7605.6|7623.7|7605.7|7623.5|7605.5|0
1674684900000|2023-01-25 22:15:00|7623.5|7605.5|7623.2|7605.2|7623.5|7605.5|7622.9|7604.9|0
1674685200000|2023-01-25 22:20:00|7623.3|7605.3|7622.9|7604.9|7623.3|7605.3|7622.8|7604.8|0
1674685500000|2023-01-25 22:25:00|7622.8|7604.8|7623.3|7605.3|7623.3|7605.3|7622.7|7604.7|0
1674685800000|2023-01-25 22:30:00|7623.2|7605.2|7623.4|7605.4|7623.5|7605.5|7622.8|7604.8|0
1674686100000|2023-01-25 22:35:00|7623.3|7605.3|7623.4|7605.4|7623.5|7605.5|7622.8|7604.8|0
1674686400000|2023-01-25 22:40:00|7623.5|7605.5|7623.1|7605.1|7624.1|7606.1|7622.8|7604.8|0
1674686700000|2023-01-25 22:45:00|7623|7605|7623.3|7605.3|7623.4|7605.4|7623|7605|0
1674687000000|2023-01-25 22:50:00|7623.4|7605.4|7623.7|7605.7|7623.9|7605.9|7623.4|7605.4|0
1674687300000|2023-01-25 22:55:00|7623.8|7605.8|7624.5|7606.5|7624.5|7606.5|7623.8|7605.8|0
1674687600000|2023-01-25 23:00:00|7625.4|7607.4|7623|7605|7625.5|7607.5|7622.4|7604.4|0
1674687900000|2023-01-25 23:05:00|7623.1|7605.1|7622.7|7604.7|7624.2|7606.2|7622.4|7604.4|0
1674688200000|2023-01-25 23:10:00|7623|7605|7626.4|7608.4|7626.6|7608.6|7623|7605|0
1674688500000|2023-01-25 23:15:00|7626.5|7608.5|7630.4|7612.4|7630.4|7612.4|7626.5|7608.5|0
1674688800000|2023-01-25 23:20:00|7630.7|7612.7|7632.1|7614.1|7634|7616|7630.4|7612.4|0
1674689100000|2023-01-25 23:25:00|7632.3|7614.3|7630.9|7612.9|7633.6|7615.6|7630.6|7612.6|0
1674689400000|2023-01-25 23:30:00|7631|7613|7631.9|7613.9|7632.2|7614.2|7630.5|7612.5|0
1674689700000|2023-01-25 23:35:00|7632.1|7614.1|7631.3|7613.3|7633.1|7615.1|7631|7613|0
1674690000000|2023-01-25 23:40:00|7631.6|7613.6|7631.6|7613.6|7631.9|7613.9|7630.5|7612.5|0
1674690300000|2023-01-25 23:45:00|7631.4|7613.4|7634|7616|7634|7616|7631|7613|0
1674690600000|2023-01-25 23:50:00|7633.7|7615.7|7633.4|7615.4|7634.3|7616.3|7632.5|7614.5|0
1674690900000|2023-01-25 23:55:00|7633.1|7615.1|7632.5|7614.5|7633.4|7615.4|7631.9|7613.9|0
1674691200000|2023-01-26 00:00:00|7632.8|7614.8|7633.4|7615.4|7634.6|7616.6|7632.8|7614.8|0
1674691500000|2023-01-26 00:05:00|7633.1|7615.1|7632.2|7614.2|7633.1|7615.1|7632.2|7614.2|0
1674691800000|2023-01-26 00:10:00|7632|7614|7633.4|7615.4|7633.4|7615.4|7631.9|7613.9|0
1674692100000|2023-01-26 00:15:00|7633.7|7615.7|7633.4|7615.4|7634.4|7616.4|7632.1|7614.1|0
1674692400000|2023-01-26 00:20:00|7633.1|7615.1|7633.1|7615.1|7633.4|7615.4|7632.3|7614.3|0
1674692700000|2023-01-26 00:25:00|7633.4|7615.4|7631.9|7613.9|7633.4|7615.4|7631.8|7613.8|0
1674693000000|2023-01-26 00:30:00|7631.8|7613.8|7630|7612|7632|7614|7630|7612|0
1674693300000|2023-01-26 00:35:00|7629.9|7611.9|7630.3|7612.3|7631|7613|7629.9|7611.9|0
1674693600000|2023-01-26 00:40:00|7630.4|7612.4|7629.2|7611.2|7630.4|7612.4|7628.9|7610.9|0
1674693900000|2023-01-26 00:45:00|7629|7611|7627.9|7609.9|7629.2|7611.2|7627.7|7609.7|0
1674694200000|2023-01-26 00:50:00|7628.2|7610.2|7628.8|7610.8|7628.8|7610.8|7627.9|7609.9|0
1674694500000|2023-01-26 00:55:00|7628.6|7610.6|7627.7|7609.7|7628.8|7610.8|7627|7609|0
1674694800000|2023-01-26 01:00:00|7627.4|7609.4|7625.8|7607.8|7627.8|7609.8|7625.1|7607.1|0
1674695100000|2023-01-26 01:05:00|7626.1|7608.1|7623.7|7605.7|7630.7|7612.7|7623.4|7605.4|0
1674695400000|2023-01-26 01:10:00|7623.8|7605.8|7628.4|7610.4|7629.2|7611.2|7623.1|7605.1|0
1674695700000|2023-01-26 01:15:00|7628.7|7610.7|7618.6|7612.6|7628.7|7619.6|7604.6|7598.6|3183
1674696000000|2023-01-26 01:20:00|7617.6|7611.6|7627.6|7621.6|7632.6|7626.6|7604.6|7598.6|26397
1674696300000|2023-01-26 01:25:00|7628.6|7622.6|7631.6|7625.6|7636.6|7630.6|7619.6|7613.6|7849
1674696600000|2023-01-26 01:30:00|7629.6|7623.6|7624.6|7618.6|7643.6|7637.6|7614.6|7608.6|5987
1674696900000|2023-01-26 01:35:00|7623.6|7617.6|7600.1|7594.1|7632.1|7626.1|7600.1|7594.1|7895
1674697200000|2023-01-26 01:40:00|7601.1|7595.1|7617.1|7611.1|7627.1|7621.1|7597.1|7591.1|3840
1674697500000|2023-01-26 01:45:00|7619.1|7613.1|7633.1|7627.1|7643.1|7637.1|7619.1|7613.1|5815
1674697800000|2023-01-26 01:50:00|7634.1|7628.1|7624.1|7618.1|7641.1|7635.1|7624.1|7618.1|5479
1674698100000|2023-01-26 01:55:00|7622.1|7616.1|7620.1|7614.1|7632.1|7626.1|7616.1|7610.1|3155
1674698400000|2023-01-26 02:00:00|7619.1|7613.1|7626.1|7620.1|7630.1|7624.1|7611.1|7605.1|2219
1674698700000|2023-01-26 02:05:00|7625.1|7619.1|7633.1|7627.1|7641.1|7635.1|7625.1|7619.1|2389
1674699000000|2023-01-26 02:10:00|7634.1|7628.1|7634.1|7628.1|7637.1|7631.1|7626.1|7620.1|2016
1674699300000|2023-01-26 02:15:00|7635.1|7629.1|7629.1|7623.1|7645.1|7639.1|7628.1|7622.1|3064
1674699600000|2023-01-26 02:20:00|7630.1|7624.1|7615.1|7609.1|7631.1|7625.1|7613.1|7607.1|3234
1674699900000|2023-01-26 02:25:00|7616.1|7610.1|7615.1|7609.1|7624.1|7618.1|7613.1|7607.1|3563
1674700200000|2023-01-26 02:30:00|7616.1|7610.1|7635.1|7629.1|7642.1|7636.1|7615.1|7609.1|2184
1674700500000|2023-01-26 02:35:00|7636.1|7630.1|7636.1|7630.1|7644.1|7638.1|7635.1|7629.1|3285
1674700800000|2023-01-26 02:40:00|7637.1|7631.1|7631.1|7625.1|7639.1|7633.1|7625.1|7619.1|1640
1674701100000|2023-01-26 02:45:00|7632.1|7626.1|7634.1|7628.1|7639.1|7633.1|7629.1|7623.1|1611
1674701400000|2023-01-26 02:50:00|7635.1|7629.1|7624.1|7618.1|7637.1|7631.1|7624.1|7618.1|6499
1674701700000|2023-01-26 02:55:00|7625.1|7619.1|7645.1|7639.1|7646.1|7640.1|7620.1|7614.1|1961
1674702000000|2023-01-26 03:00:00|7646.1|7640.1|7656.1|7650.1|7659.1|7653.1|7642.1|7636.1|2196
1674702300000|2023-01-26 03:05:00|7657.1|7651.1|7641.1|7635.1|7657.1|7651.1|7639.1|7633.1|1776
1674702600000|2023-01-26 03:10:00|7640.1|7634.1|7630.1|7624.1|7643.1|7637.1|7625.1|7619.1|14536
1674702900000|2023-01-26 03:15:00|7629.1|7623.1|7613.1|7607.1|7632.1|7626.1|7607.1|7601.1|3850
1674703200000|2023-01-26 03:20:00|7612.1|7606.1|7617.1|7611.1|7622.1|7616.1|7609.1|7603.1|1630
1674703500000|2023-01-26 03:25:00|7616.1|7610.1|7639.1|7633.1|7643.1|7637.1|7614.1|7608.1|1420
1674703800000|2023-01-26 03:30:00|7638.1|7632.1|7646.1|7640.1|7648.1|7642.1|7638.1|7632.1|2241
1674704100000|2023-01-26 03:35:00|7647.1|7641.1|7634.1|7628.1|7656.1|7650.1|7632.1|7626.1|10106
1674704400000|2023-01-26 03:40:00|7633.1|7627.1|7640.1|7634.1|7640.1|7634.1|7633.1|7627.1|1201
1674704700000|2023-01-26 03:45:00|7639.1|7633.1|7647.1|7641.1|7650.1|7644.1|7636.1|7630.1|1643
1674705000000|2023-01-26 03:50:00|7646.1|7640.1|7643.1|7637.1|7651.1|7645.1|7642.1|7636.1|1516
1674705300000|2023-01-26 03:55:00|7644.1|7638.1|7646.1|7640.1|7647.1|7641.1|7640.1|7634.1|2956
1674705600000|2023-01-26 04:00:00|7650.8|7632.8|7652.1|7634.1|7653.8|7635.8|7650.8|7632.8|1
1674705900000|2023-01-26 04:05:00|7652.4|7634.4|7651.4|7633.4|7652.6|7634.6|7650.8|7632.8|0
1674706200000|2023-01-26 04:10:00|7651.1|7633.1|7651|7633|7651.7|7633.7|7650.7|7632.7|0
1674706500000|2023-01-26 04:15:00|7651.1|7633.1|7651.4|7633.4|7651.9|7633.9|7650.8|7632.8|0
1674706800000|2023-01-26 04:20:00|7651.7|7633.7|7651.8|7633.8|7652.4|7634.4|7651.4|7633.4|0
1674707100000|2023-01-26 04:25:00|7651.5|7633.5|7651.1|7633.1|7651.5|7633.5|7650.5|7632.5|0
1674707400000|2023-01-26 04:30:00|7651.2|7633.2|7650.8|7632.8|7651.8|7633.8|7650.8|7632.8|0
1674707700000|2023-01-26 04:35:00|7651|7633|7652.1|7634.1|7652.1|7634.1|7650.8|7632.8|0
1674708000000|2023-01-26 04:40:00|7651.8|7633.8|7651.5|7633.5|7651.8|7633.8|7651.1|7633.1|0
1674708300000|2023-01-26 04:45:00|7651.8|7633.8|7650.5|7632.5|7651.8|7633.8|7650.5|7632.5|0
1674708600000|2023-01-26 04:50:00|7650.8|7632.8|7651.1|7633.1|7651.1|7633.1|7650.3|7632.3|0
1674708900000|2023-01-26 04:55:00|7651|7633|7651.8|7633.8|7651.8|7633.8|7650.8|7632.8|0
1674709200000|2023-01-26 05:00:00|7652.1|7634.1|7654.1|7648.1|7659.1|7653.1|7641.1|7634.1|5897
1674709500000|2023-01-26 05:05:00|7653.1|7647.1|7658.1|7652.1|7665.1|7659.1|7651.1|7645.1|2789
1674709800000|2023-01-26 05:10:00|7659.1|7653.1|7653.1|7647.1|7663.1|7657.1|7650.1|7644.1|1261
1674710100000|2023-01-26 05:15:00|7654.1|7648.1|7665.1|7659.1|7666.1|7660.1|7654.1|7648.1|2190
1674710400000|2023-01-26 05:20:00|7664.1|7658.1|7672.1|7666.1|7672.1|7666.1|7664.1|7658.1|4456
1674710700000|2023-01-26 05:25:00|7673.1|7667.1|7674.1|7668.1|7681.1|7675.1|7668.1|7662.1|2638
1674711000000|2023-01-26 05:30:00|7675.1|7669.1|7664.1|7658.1|7675.1|7669.1|7662.1|7656.1|1839
1674711300000|2023-01-26 05:35:00|7665.1|7659.1|7654.1|7648.1|7666.1|7660.1|7652.1|7646.1|3236
1674711600000|2023-01-26 05:40:00|7655.1|7649.1|7670.1|7664.1|7670.1|7664.1|7655.1|7649.1|1274
1674711900000|2023-01-26 05:45:00|7669.1|7663.1|7675.1|7669.1|7675.1|7669.1|7667.1|7661.1|1441
1674712200000|2023-01-26 05:50:00|7676.1|7670.1|7673.1|7667.1|7678.1|7672.1|7668.1|7662.1|1969
1674712500000|2023-01-26 05:55:00|7674.1|7668.1|7682.1|7676.1|7686.1|7680.1|7673.1|7667.1|928
1674712800000|2023-01-26 06:00:00|7683.1|7677.1|7688.1|7682.1|7688.1|7682.1|7679.1|7673.1|1729
1674713100000|2023-01-26 06:05:00|7687.1|7681.1|7679.1|7673.1|7692.1|7686.1|7679.1|7673.1|5529
1674713400000|2023-01-26 06:10:00|7680.1|7674.1|7694.1|7688.1|7695.1|7689.1|7680.1|7674.1|2358
1674713700000|2023-01-26 06:15:00|7693.1|7687.1|7696.1|7690.1|7698.1|7692.1|7691.1|7685.1|1144
1674714000000|2023-01-26 06:20:00|7695.1|7689.1|7687.1|7681.1|7695.1|7689.1|7683.1|7677.1|3455
1674714300000|2023-01-26 06:25:00|7688.1|7682.1|7686.1|7680.1|7694.1|7688.1|7686.1|7680.1|2220
1674714600000|2023-01-26 06:30:00|7685.1|7679.1|7685.1|7679.1|7689.1|7683.1|7683.1|7677.1|2524
1674714900000|2023-01-26 06:35:00|7686.1|7680.1|7696.1|7690.1|7697.1|7691.1|7684.1|7678.1|3477
1674715200000|2023-01-26 06:40:00|7697.1|7691.1|7693.1|7687.1|7699.1|7693.1|7693.1|7687.1|1358
1674715500000|2023-01-26 06:45:00|7694.1|7688.1|7691.1|7685.1|7695.1|7689.1|7687.1|7681.1|1016
1674715800000|2023-01-26 06:50:00|7692.1|7686.1|7701.1|7695.1|7704.1|7698.1|7692.1|7686.1|1955
1674716100000|2023-01-26 06:55:00|7702.1|7696.1|7694.1|7688.1|7702.1|7696.1|7691.1|7685.1|2802
1674716400000|2023-01-26 07:00:00|7693.1|7687.1|7697.1|7691.1|7697.1|7691.1|7689.1|7683.1|2452
1674716700000|2023-01-26 07:05:00|7696.1|7690.1|7685.1|7679.1|7696.1|7690.1|7681.1|7675.1|2903
1674717000000|2023-01-26 07:10:00|7684.1|7678.1|7674.1|7668.1|7689.1|7683.1|7673.1|7667.1|1428
1674717300000|2023-01-26 07:15:00|7673.1|7667.1|7681.1|7675.1|7684.1|7678.1|7673.1|7667.1|1816
1674717600000|2023-01-26 07:20:00|7682.1|7676.1|7682.1|7676.1|7684.1|7678.1|7677.1|7671.1|1800
1674717900000|2023-01-26 07:25:00|7681.1|7675.1|7682.1|7676.1|7684.1|7678.1|7678.1|7672.1|2564
1674718200000|2023-01-26 07:30:00|7683.1|7677.1|7684.1|7678.1|7688.1|7682.1|7682.1|7676.1|1994
1674718500000|2023-01-26 07:35:00|7685.1|7679.1|7689.1|7683.1|7691.1|7685.1|7683.1|7677.1|1326
1674718800000|2023-01-26 07:40:00|7690.1|7684.1|7691.1|7685.1|7693.1|7687.1|7683.1|7677.1|5551
1674719100000|2023-01-26 07:45:00|7692.1|7686.1|7695.1|7689.1|7698.1|7692.1|7688.1|7682.1|2423
1674719400000|2023-01-26 07:50:00|7696.1|7690.1|7691.1|7685.1|7699.1|7693.1|7691.1|7685.1|1519
1674719700000|2023-01-26 07:55:00|7692.1|7686.1|7700.1|7694.1|7703.1|7697.1|7691.1|7685.1|15231
1674720000000|2023-01-26 08:00:00|7699.1|7693.1|7708.1|7702.1|7708.1|7702.1|7699.1|7693.1|5762
1674720300000|2023-01-26 08:05:00|7707.1|7701.1|7705.1|7699.1|7713.1|7707.1|7704.1|7698.1|4200
1674720600000|2023-01-26 08:10:00|7704.1|7698.1|7715.1|7709.1|7715.1|7709.1|7702.1|7696.1|9987
1674720900000|2023-01-26 08:15:00|7714.1|7708.1|7712.1|7706.1|7715.1|7709.1|7709.1|7703.1|34325
1674721200000|2023-01-26 08:20:00|7711.1|7705.1|7712.1|7706.1|7717.1|7711.1|7708.1|7702.1|13019
1674721500000|2023-01-26 08:25:00|7713.1|7707.1|7715.1|7709.1|7716.1|7710.1|7709.1|7703.1|1668
1674721800000|2023-01-26 08:30:00|7720.8|7702.8|7719.2|7701.2|7721.1|7703.1|7718.1|7700.1|0
1674722100000|2023-01-26 08:35:00|7719.3|7701.3|7718.8|7700.8|7719.9|7701.9|7718.3|7700.3|0
1674722400000|2023-01-26 08:40:00|7718.9|7700.9|7719.9|7701.9|7720.7|7702.7|7718.8|7700.8|0
1674722700000|2023-01-26 08:45:00|7719.6|7701.6|7718.6|7700.6|7720.7|7702.7|7718.2|7700.2|0
1674723000000|2023-01-26 08:50:00|7718.7|7700.7|7718.4|7700.4|7719.2|7701.2|7718|7700|0
1674723300000|2023-01-26 08:55:00|7718.5|7700.5|7716|7698|7719.3|7701.3|7715.4|7697.4|0
1674723600000|2023-01-26 09:00:00|7715.7|7697.7|7718.1|7700.1|7718.8|7700.8|7715.1|7697.1|0
1674723900000|2023-01-26 09:05:00|7717.8|7699.8|7721.1|7703.1|7721.1|7703.1|7717.7|7699.7|0
1674724200000|2023-01-26 09:10:00|7720.8|7702.8|7720.3|7702.3|7721.7|7703.7|7719.7|7701.7|0
1674724500000|2023-01-26 09:15:00|7713.1|7707.1|7704.1|7698.1|7717.1|7711.1|7704.1|7698.1|2172
1674724800000|2023-01-26 09:20:00|7703.1|7697.1|7696.1|7690.1|7704.1|7698.1|7695.1|7689.1|836
1674725100000|2023-01-26 09:25:00|7695.1|7689.1|7691.1|7685.1|7698.1|7692.1|7691.1|7685.1|6065
1674725400000|2023-01-26 09:30:00|7690.1|7684.1|7691.1|7685.1|7693.1|7687.1|7688.1|7682.1|769
1674725700000|2023-01-26 09:35:00|7692.1|7686.1|7690.1|7684.1|7693.1|7687.1|7688.1|7682.1|537
1674726000000|2023-01-26 09:40:00|7689.1|7683.1|7696.1|7690.1|7697.1|7691.1|7689.1|7683.1|118
1674726300000|2023-01-26 09:45:00|7695.1|7689.1|7698.1|7692.1|7698.1|7692.1|7693.1|7687.1|152
1674726600000|2023-01-26 09:50:00|7697.1|7691.1|7695.1|7689.1|7698.1|7692.1|7695.1|7689.1|250
1674726900000|2023-01-26 09:55:00|7694.1|7688.1|7695.1|7689.1|7696.1|7690.1|7694.1|7688.1|103
1674727200000|2023-01-26 10:00:00|7696.1|7690.1|7695.1|7689.1|7697.1|7691.1|7695.1|7689.1|118
1674727500000|2023-01-26 10:05:00|7696.1|7690.1|7692.1|7686.1|7697.1|7691.1|7692.1|7686.1|29
1674727800000|2023-01-26 10:10:00|7693.1|7687.1|7697.1|7691.1|7698.1|7692.1|7693.1|7687.1|131
1674728100000|2023-01-26 10:15:00|7696.1|7690.1|7698.1|7692.1|7698.1|7692.1|7696.1|7690.1|81
1674728400000|2023-01-26 10:20:00|7697.1|7691.1|7699.1|7693.1|7700.1|7694.1|7696.1|7690.1|59
1674728700000|2023-01-26 10:25:00|7698.1|7692.1|7697.1|7691.1|7698.1|7692.1|7696.1|7690.1|49
1674729000000|2023-01-26 10:30:00|7698.1|7692.1|7699.1|7693.1|7699.1|7693.1|7698.1|7692.1|70
1674729300000|2023-01-26 10:35:00|7698.1|7692.1|7698.1|7692.1|7700.1|7694.1|7698.1|7692.1|99
1674729600000|2023-01-26 10:40:00|7697.1|7691.1|7697.1|7691.1|7697.1|7691.1|7697.1|7691.1|12
1674729900000|2023-01-26 10:45:00|7699.1|7693.1|7697.1|7691.1|7700.1|7694.1|7697.1|7691.1|88
1674730200000|2023-01-26 10:50:00|7698.1|7692.1|7700.1|7694.1|7701.1|7695.1|7697.1|7691.1|1550
1674730500000|2023-01-26 10:55:00|7699.1|7693.1|7695.1|7689.1|7699.1|7693.1|7694.1|7688.1|52
1674730800000|2023-01-26 11:00:00|7694.6|7688.6|7694.1|7688.1|7697.1|7691.1|7693.6|7687.6|290
1674731100000|2023-01-26 11:05:00|7693.6|7687.6|7694.6|7688.6|7695.6|7689.6|7693.6|7687.6|42
1674731400000|2023-01-26 11:10:00|7695.1|7689.1|7695.6|7689.6|7697.6|7691.6|7694.6|7688.6|69
1674731700000|2023-01-26 11:15:00|7694.6|7688.6|7694.6|7688.6|7696.1|7690.1|7694.1|7688.1|80
1674732000000|2023-01-26 11:20:00|7695.1|7689.1|7699.6|7693.6|7699.6|7693.6|7695.1|7689.1|223
1674732300000|2023-01-26 11:25:00|7699.1|7693.1|7697.6|7691.6|7699.1|7693.1|7694.6|7688.6|104
1674732600000|2023-01-26 11:30:00|7698.6|7692.6|7694.6|7688.6|7699.6|7693.6|7694.6|7688.6|50
1674732900000|2023-01-26 11:35:00|7695.6|7689.6|7696.1|7690.1|7696.6|7690.6|7694.1|7688.1|95
1674733200000|2023-01-26 11:40:00|7696.6|7690.6|7698.1|7692.1|7698.6|7692.6|7695.6|7689.6|110
1674733500000|2023-01-26 11:45:00|7698.6|7692.6|7697.1|7691.1|7700.6|7694.6|7695.6|7689.6|67
1674733800000|2023-01-26 11:50:00|7696.6|7690.6|7700.1|7694.1|7700.6|7694.6|7696.1|7690.1|87
1674734100000|2023-01-26 11:55:00|7700.6|7694.6|7701.6|7695.6|7702.6|7696.6|7699.6|7693.6|160
1674734400000|2023-01-26 12:00:00|7701.1|7695.1|7702.1|7696.1|7704.1|7698.1|7700.6|7694.6|40
1674734700000|2023-01-26 12:05:00|7702.6|7696.6|7701.1|7695.1|7703.6|7697.6|7700.1|7694.1|495
1674735000000|2023-01-26 12:10:00|7701.6|7695.6|7701.1|7695.1|7702.1|7696.1|7700.1|7694.1|73
1674735300000|2023-01-26 12:15:00|7701.6|7695.6|7700.1|7694.1|7701.6|7695.6|7699.1|7693.1|78
1674735600000|2023-01-26 12:20:00|7699.6|7693.6|7698.6|7692.6|7700.6|7694.6|7698.1|7692.1|46
1674735900000|2023-01-26 12:25:00|7698.1|7692.1|7699.1|7693.1|7701.6|7695.6|7698.1|7692.1|45
1674736200000|2023-01-26 12:30:00|7698.6|7692.6|7704.6|7698.6|7705.6|7699.6|7698.1|7692.1|202
1674736500000|2023-01-26 12:35:00|7705.1|7699.1|7703.1|7697.1|7705.6|7699.6|7702.6|7696.6|37
1674736800000|2023-01-26 12:40:00|7703.6|7697.6|7706.6|7700.6|7707.1|7701.1|7703.1|7697.1|22
1674737100000|2023-01-26 12:45:00|7707.1|7701.1|7708.6|7702.6|7710.6|7704.6|7706.6|7700.6|140
1674737400000|2023-01-26 12:50:00|7708.1|7702.1|7713.6|7707.6|7716.6|7710.6|7707.1|7701.1|820
1674737700000|2023-01-26 12:55:00|7713.1|7707.1|7711.6|7705.6|7714.1|7708.1|7711.1|7705.1|31
1674738000000|2023-01-26 13:00:00|7711.1|7705.1|7712.1|7706.1|7715.6|7709.6|7710.6|7704.6|121
1674738300000|2023-01-26 13:05:00|7711.6|7705.6|7709.6|7703.6|7711.6|7705.6|7708.6|7702.6|70
1674738600000|2023-01-26 13:10:00|7709.1|7703.1|7712.6|7706.6|7712.6|7706.6|7708.6|7702.6|116
1674738900000|2023-01-26 13:15:00|7712.1|7706.1|7708.6|7702.6|7712.1|7706.1|7706.6|7700.6|159
1674739200000|2023-01-26 13:20:00|7707.6|7701.6|7705.6|7699.6|7709.1|7703.1|7703.6|7697.6|204
1674739500000|2023-01-26 13:25:00|7706.1|7700.1|7708.1|7702.1|7709.1|7703.1|7705.6|7699.6|1753
1674739800000|2023-01-26 13:30:00|7707.6|7701.6|7703.1|7697.1|7708.1|7702.1|7694.6|7688.6|530
1674740100000|2023-01-26 13:35:00|7702.6|7696.6|7712.1|7706.1|7715.1|7709.1|7698.6|7692.6|316
1674740400000|2023-01-26 13:40:00|7711.6|7705.6|7713.6|7707.6|7715.6|7709.6|7708.1|7702.1|158
1674740700000|2023-01-26 13:45:00|7714.1|7708.1|7714.1|7708.1|7714.6|7708.6|7709.1|7703.1|43
1674741000000|2023-01-26 13:50:00|7713.6|7707.6|7718.1|7712.1|7718.6|7712.6|7712.6|7706.6|65
1674741300000|2023-01-26 13:55:00|7717.6|7711.6|7716.1|7710.1|7720.6|7714.6|7715.6|7709.6|970
1674741600000|2023-01-26 14:00:00|7716.6|7710.6|7724.1|7718.1|7726.1|7720.1|7715.1|7709.1|256
1674741900000|2023-01-26 14:05:00|7724.6|7718.6|7722.6|7716.6|7728.6|7722.6|7721.1|7715.1|65
1674742200000|2023-01-26 14:10:00|7722.1|7716.1|7722.6|7716.6|7725.6|7719.6|7721.6|7715.6|46
1674742500000|2023-01-26 14:15:00|7724.1|7718.1|7733.1|7727.1|7733.6|7727.6|7723.1|7717.1|131
1674742800000|2023-01-26 14:20:00|7733.6|7727.6|7728.1|7722.1|7735.1|7729.1|7727.6|7721.6|767
1674743100000|2023-01-26 14:25:00|7728.6|7722.6|7732.1|7726.1|7733.6|7727.6|7725.6|7719.6|114
1674743400000|2023-01-26 14:30:00|7731.6|7725.6|7723.1|7717.1|7751.6|7745.6|7714.1|7708.1|1406
1674743700000|2023-01-26 14:35:00|7723.6|7717.6|7730.1|7724.1|7736.6|7730.6|7721.6|7715.6|743
1674744000000|2023-01-26 14:40:00|7730.6|7724.6|7721.1|7715.1|7733.6|7727.6|7718.6|7712.6|547
1674744300000|2023-01-26 14:45:00|7721.6|7715.6|7704.1|7698.1|7723.6|7717.6|7700.6|7694.6|856
1674744600000|2023-01-26 14:50:00|7704.6|7698.6|7700.1|7694.1|7712.1|7706.1|7697.6|7691.6|387
1674744900000|2023-01-26 14:55:00|7699.6|7693.6|7712.6|7706.6|7712.6|7706.6|7695.1|7689.1|322
1674745200000|2023-01-26 15:00:00|7714.1|7708.1|7713.1|7707.1|7717.6|7711.6|7696.6|7690.6|582
1674745500000|2023-01-26 15:05:00|7712.6|7706.6|7699.6|7693.6|7713.6|7707.6|7695.6|7689.6|275
1674745800000|2023-01-26 15:10:00|7700.1|7694.1|7710.1|7704.1|7712.6|7706.6|7697.6|7691.6|261
1674746100000|2023-01-26 15:15:00|7709.6|7703.6|7706.6|7700.6|7712.6|7706.6|7700.1|7694.1|198
1674746400000|2023-01-26 15:20:00|7707.1|7701.1|7710.6|7704.6|7712.1|7706.1|7704.6|7698.6|298
1674746700000|2023-01-26 15:25:00|7710.1|7704.1|7712.1|7706.1|7713.1|7707.1|7708.1|7702.1|158
1674747000000|2023-01-26 15:30:00|7712.6|7706.6|7714.1|7708.1|7717.1|7711.1|7709.6|7703.6|130
1674747300000|2023-01-26 15:35:00|7713.6|7707.6|7703.6|7697.6|7716.6|7710.6|7701.6|7695.6|232
1674747600000|2023-01-26 15:40:00|7703.1|7697.1|7712.6|7706.6|7714.6|7708.6|7700.6|7694.6|239
1674747900000|2023-01-26 15:45:00|7713.1|7707.1|7723.6|7717.6|7723.6|7717.6|7710.1|7704.1|222
1674748200000|2023-01-26 15:50:00|7723.1|7717.1|7709.6|7703.6|7726.1|7720.1|7706.6|7700.6|213
1674748500000|2023-01-26 15:55:00|7710.1|7704.1|7702.1|7696.1|7710.6|7704.6|7698.1|7692.1|264
1674748800000|2023-01-26 16:00:00|7701.6|7695.6|7713.6|7707.6|7714.6|7708.6|7697.6|7691.6|366
1674749100000|2023-01-26 16:05:00|7713.1|7707.1|7710.1|7704.1|7714.6|7708.6|7705.1|7699.1|249
1674749400000|2023-01-26 16:10:00|7710.6|7704.6|7716.1|7710.1|7716.1|7710.1|7707.1|7701.1|856
1674749700000|2023-01-26 16:15:00|7715.6|7709.6|7717.1|7711.1|7722.1|7716.1|7713.6|7707.6|808
1674750000000|2023-01-26 16:20:00|7716.6|7710.6|7700.6|7694.6|7717.1|7711.1|7699.6|7693.6|1163
1674750300000|2023-01-26 16:25:00|7701.1|7695.1|7709.1|7703.1|7711.1|7705.1|7700.6|7694.6|238
1674750600000|2023-01-26 16:30:00|7708.6|7702.6|7711.6|7705.6|7714.6|7708.6|7706.6|7700.6|227
1674750900000|2023-01-26 16:35:00|7711.1|7705.1|7710.1|7704.1|7714.1|7708.1|7707.6|7701.6|237
1674751200000|2023-01-26 16:40:00|7709.6|7703.6|7712.6|7706.6|7713.6|7707.6|7704.6|7698.6|517
1674751500000|2023-01-26 16:45:00|7711.6|7705.6|7710.6|7704.6|7713.1|7707.1|7706.6|7700.6|246
1674751800000|2023-01-26 16:50:00|7711.1|7705.1|7713.6|7707.6|7718.6|7712.6|7707.6|7701.6|330
1674752100000|2023-01-26 16:55:00|7713.1|7707.1|7714.1|7708.1|7719.6|7713.6|7710.6|7704.6|119
1674752400000|2023-01-26 17:00:00|7713.1|7707.1|7715.1|7709.1|7721.1|7715.1|7709.1|7703.1|294
1674752700000|2023-01-26 17:05:00|7714.1|7708.1|7715.1|7709.1|7715.1|7709.1|7712.1|7706.1|125
1674753000000|2023-01-26 17:10:00|7717.1|7711.1|7714.1|7708.1|7718.1|7712.1|7713.1|7707.1|143
1674753300000|2023-01-26 17:15:00|7713.1|7707.1|7711.1|7705.1|7714.1|7708.1|7710.1|7704.1|120
1674753600000|2023-01-26 17:20:00|7714.1|7708.1|7713.1|7707.1|7716.1|7710.1|7711.1|7705.1|80
1674753900000|2023-01-26 17:25:00|7712.1|7706.1|7716.1|7710.1|7716.1|7710.1|7711.1|7705.1|68
1674754200000|2023-01-26 17:30:00|7715.1|7709.1|7715.1|7709.1|7716.1|7710.1|7712.1|7706.1|130
1674754500000|2023-01-26 17:35:00|7714.1|7708.1|7715.1|7709.1|7716.1|7710.1|7713.1|7707.1|64
1674754800000|2023-01-26 17:40:00|7716.1|7710.1|7713.1|7707.1|7717.1|7711.1|7713.1|7707.1|129
1674755100000|2023-01-26 17:45:00|7714.1|7708.1|7713.1|7707.1|7715.1|7709.1|7710.1|7704.1|82
1674755400000|2023-01-26 17:50:00|7712.1|7706.1|7716.1|7710.1|7717.1|7711.1|7712.1|7706.1|169
1674755700000|2023-01-26 17:55:00|7717.1|7711.1|7718.1|7712.1|7722.1|7716.1|7715.1|7709.1|129
1674756000000|2023-01-26 18:00:00|7717.1|7711.1|7719.1|7713.1|7719.1|7713.1|7717.1|7711.1|45
1674756300000|2023-01-26 18:05:00|7718.1|7712.1|7713.1|7707.1|7718.1|7712.1|7711.1|7705.1|49
1674756600000|2023-01-26 18:10:00|7714.1|7708.1|7716.1|7710.1|7719.1|7713.1|7714.1|7708.1|31
1674756900000|2023-01-26 18:15:00|7717.1|7711.1|7713.1|7707.1|7717.1|7711.1|7713.1|7707.1|37
1674757200000|2023-01-26 18:20:00|7714.1|7708.1|7717.1|7711.1|7717.1|7711.1|7714.1|7708.1|54
1674757500000|2023-01-26 18:25:00|7718.1|7712.1|7720.1|7714.1|7721.1|7715.1|7718.1|7712.1|154
1674757800000|2023-01-26 18:30:00|7721.1|7715.1|7719.1|7713.1|7721.1|7715.1|7717.1|7711.1|145
1674758100000|2023-01-26 18:35:00|7718.1|7712.1|7723.1|7717.1|7723.1|7717.1|7718.1|7712.1|161
1674758400000|2023-01-26 18:40:00|7722.1|7716.1|7723.1|7717.1|7726.1|7720.1|7722.1|7716.1|263
1674758700000|2023-01-26 18:45:00|7722.1|7716.1|7728.1|7722.1|7729.1|7723.1|7722.1|7716.1|131
1674759000000|2023-01-26 18:50:00|7727.1|7721.1|7726.1|7720.1|7731.1|7725.1|7726.1|7720.1|171
1674759300000|2023-01-26 18:55:00|7725.1|7719.1|7734.1|7716.1|7734.1|7725.1|7724.1|7716.1|418
1674759600000|2023-01-26 19:00:00|7734.2|7716.2|7733.9|7715.9|7734.9|7716.9|7731.5|7713.5|0
1674759900000|2023-01-26 19:05:00|7734|7716|7738.5|7720.5|7738.6|7720.6|7734|7716|0
1674760200000|2023-01-26 19:10:00|7738.4|7720.4|7741.9|7723.9|7744|7726|7738.3|7720.3|0
1674760500000|2023-01-26 19:15:00|7741.8|7723.8|7740.5|7722.5|7741.9|7723.9|7739.3|7721.3|0
1674760800000|2023-01-26 19:20:00|7740.4|7722.4|7739.2|7721.2|7741.7|7723.7|7739.1|7721.1|0
1674761100000|2023-01-26 19:25:00|7739.1|7721.1|7736.6|7718.6|7739.2|7721.2|7733.2|7715.2|0
1674761400000|2023-01-26 19:30:00|7736.7|7718.7|7737.3|7719.3|7737.6|7719.6|7736.4|7718.4|0
1674761700000|2023-01-26 19:35:00|7737.4|7719.4|7738.8|7720.8|7739.4|7721.4|7737.3|7719.3|0
1674762000000|2023-01-26 19:40:00|7738.9|7720.9|7737.9|7719.9|7739.6|7721.6|7737.6|7719.6|0
1674762300000|2023-01-26 19:45:00|7738|7720|7736.3|7718.3|7739.9|7721.9|7736.3|7718.3|0
1674762600000|2023-01-26 19:50:00|7736.4|7718.4|7734.7|7716.7|7736.5|7718.5|7734.5|7716.5|0
1674762900000|2023-01-26 19:55:00|7734.8|7716.8|7738.5|7720.5|7738.7|7720.7|7734.8|7716.8|0
1674763200000|2023-01-26 20:00:00|7738.6|7720.6|7741.4|7723.4|7741.8|7723.8|7738.2|7720.2|0
1674763500000|2023-01-26 20:05:00|7741.3|7723.3|7739.3|7721.3|7741.6|7723.6|7737.7|7719.7|0
1674763800000|2023-01-26 20:10:00|7739.2|7721.2|7744.6|7726.6|7744.7|7726.7|7738.9|7720.9|0
1674764100000|2023-01-26 20:15:00|7744.7|7726.7|7745.4|7727.4|7745.6|7727.6|7744.6|7726.6|0
1674764400000|2023-01-26 20:20:00|7745.3|7727.3|7747.9|7729.9|7748|7730|7744.9|7726.9|0
1674764700000|2023-01-26 20:25:00|7748|7730|7748.8|7730.8|7751.4|7733.4|7747|7729|0
1674765000000|2023-01-26 20:30:00|7748.7|7730.7|7750.5|7732.5|7751.3|7733.3|7748.4|7730.4|0
1674765300000|2023-01-26 20:35:00|7750.6|7732.6|7750.1|7732.1|7751|7733|7747.5|7729.5|0
1674765600000|2023-01-26 20:40:00|7750|7732|7751.3|7733.3|7752.5|7734.5|7749.7|7731.7|0
1674765900000|2023-01-26 20:45:00|7751.4|7733.4|7753.6|7735.6|7753.6|7735.6|7748.8|7730.8|0
1674766200000|2023-01-26 20:50:00|7753.7|7735.7|7754.1|7736.1|7756.6|7738.6|7753.6|7735.6|0
1674766500000|2023-01-26 20:55:00|7754.2|7736.2|7760.3|7742.3|7762.3|7744.3|7752.1|7734.1|0
1674766800000|2023-01-26 21:00:00|7760|7742|7757.6|7739.6|7762.2|7744.2|7756.7|7738.7|0
1674767100000|2023-01-26 21:05:00|7757.8|7739.8|7759.1|7741.1|7760|7742|7757.6|7739.6|0
1674767400000|2023-01-26 21:10:00|7758.8|7740.8|7756.6|7738.6|7759.1|7741.1|7756.2|7738.2|0
1674767700000|2023-01-26 21:15:00|7756.8|7738.8|7756|7738|7758.2|7740.2|7755.7|7737.7|0
1674768000000|2023-01-26 21:20:00|7755.7|7737.7|7757.9|7739.9|7757.9|7739.9|7755.4|7737.4|0
1674768300000|2023-01-26 21:25:00|7757.6|7739.6|7757.8|7739.8|7757.9|7739.9|7756.5|7738.5|0
1674768600000|2023-01-26 21:30:00|7757.9|7739.9|7755.6|7737.6|7758.1|7740.1|7755.6|7737.6|0
1674768900000|2023-01-26 21:35:00|7755.7|7737.7|7754.2|7736.2|7755.7|7737.7|7753.7|7735.7|0
1674769200000|2023-01-26 21:40:00|7754.1|7736.1|7752.8|7734.8|7754.4|7736.4|7752.8|7734.8|0
1674769500000|2023-01-26 21:45:00|7753.1|7735.1|7754|7736|7754.4|7736.4|7752.8|7734.8|0
1674769800000|2023-01-26 21:50:00|7753.7|7735.7|7754.1|7736.1|7754.3|7736.3|7753.4|7735.4|0
1674770100000|2023-01-26 21:55:00|7754|7736|7753.8|7735.8|7754.4|7736.4|7752.7|7734.7|0
1674770400000|2023-01-26 22:00:00|7754.3|7736.3|7753.3|7735.3|7754.4|7736.4|7753.3|7735.3|0
1674770700000|2023-01-26 22:05:00|7753.4|7735.4|7753.1|7735.1|7753.6|7735.6|7753.1|7735.1|0
1674771000000|2023-01-26 22:10:00|7753|7735|7753.6|7735.6|7753.6|7735.6|7753|7735|0
1674771300000|2023-01-26 22:15:00|7753.5|7735.5|7753.2|7735.2|7753.5|7735.5|7753|7735|0
1674771600000|2023-01-26 22:20:00|7753|7735|7753.4|7735.4|7753.5|7735.5|7753|7735|0
1674771900000|2023-01-26 22:25:00|7753.5|7735.5|7753.3|7735.3|7754.1|7736.1|7753.3|7735.3|0
1674772500000|2023-01-26 22:35:00|7753.1|7735.1|7753|7735|7753.1|7735.1|7752.5|7734.5|0
1674772800000|2023-01-26 22:40:00|7752.7|7734.7|7751.8|7733.8|7752.9|7734.9|7750.9|7732.9|0
1674773100000|2023-01-26 22:45:00|7752.2|7734.2|7750.1|7732.1|7752.5|7734.5|7749.4|7731.4|0
1674773400000|2023-01-26 22:50:00|7750.4|7732.4|7750.5|7732.5|7750.6|7732.6|7749.8|7731.8|0
1674773700000|2023-01-26 22:55:00|7750.6|7732.6|7749.9|7731.9|7750.7|7732.7|7749.5|7731.5|0
1674774000000|2023-01-26 23:00:00|7749.2|7731.2|7747.1|7729.1|7749.2|7731.2|7745.5|7727.5|0
1674774300000|2023-01-26 23:05:00|7747.4|7729.4|7749.7|7731.7|7749.9|7731.9|7746.8|7728.8|0
1674774600000|2023-01-26 23:10:00|7749.9|7731.9|7750.5|7732.5|7750.5|7732.5|7749|7731|0
1674774900000|2023-01-26 23:15:00|7750.8|7732.8|7752.1|7734.1|7752.1|7734.1|7750.5|7732.5|0
1674775200000|2023-01-26 23:20:00|7751.9|7733.9|7751.8|7733.8|7752.1|7734.1|7751.1|7733.1|0
1674775500000|2023-01-26 23:25:00|7751.5|7733.5|7749.9|7731.9|7751.8|7733.8|7749.6|7731.6|0
1674775800000|2023-01-26 23:30:00|7750.1|7732.1|7749.2|7731.2|7750.1|7732.1|7748.8|7730.8|0
1674776100000|2023-01-26 23:35:00|7749.4|7731.4|7748.5|7730.5|7751.3|7733.3|7748.5|7730.5|0
1674776400000|2023-01-26 23:40:00|7748.8|7730.8|7748.2|7730.2|7748.8|7730.8|7747.2|7729.2|0
1674776700000|2023-01-26 23:45:00|7747.9|7729.9|7746.9|7728.9|7747.9|7729.9|7746.9|7728.9|0
1674777000000|2023-01-26 23:50:00|7747.2|7729.2|7745.7|7727.7|7748|7730|7745.7|7727.7|0
1674777300000|2023-01-26 23:55:00|7745.5|7727.5|7746.1|7728.1|7746.4|7728.4|7745.4|7727.4|0
1674777600000|2023-01-27 00:00:00|7745.9|7727.9|7746.4|7728.4|7746.4|7728.4|7744.8|7726.8|0
1674777900000|2023-01-27 00:05:00|7746.7|7728.7|7747|7729|7747.3|7729.3|7746.4|7728.4|0
1674778200000|2023-01-27 00:10:00|7746.8|7728.8|7746.9|7728.9|7747.9|7729.9|7746.8|7728.8|0
1674778500000|2023-01-27 00:15:00|7747|7729|7750|7732|7750.6|7732.6|7746.6|7728.6|0
1674778800000|2023-01-27 00:20:00|7749.8|7731.8|7750.3|7732.3|7751.4|7733.4|7749.6|7731.6|0
1674779100000|2023-01-27 00:25:00|7750.5|7732.5|7751.9|7733.9|7751.9|7733.9|7750.3|7732.3|0
1674779400000|2023-01-27 00:30:00|7751.6|7733.6|7751.2|7733.2|7752.6|7734.6|7751.2|7733.2|0
1674779700000|2023-01-27 00:35:00|7750.9|7732.9|7750.4|7732.4|7751.4|7733.4|7750.1|7732.1|0
1674780000000|2023-01-27 00:40:00|7750.1|7732.1|7749.3|7731.3|7750.8|7732.8|7749.3|7731.3|0
1674780300000|2023-01-27 00:45:00|7749.5|7731.5|7750.5|7732.5|7750.5|7732.5|7749.1|7731.1|0
1674780600000|2023-01-27 00:50:00|7750.8|7732.8|7749.3|7731.3|7751.4|7733.4|7749|7731|0
1674780900000|2023-01-27 00:55:00|7749.5|7731.5|7749.3|7731.3|7749.8|7731.8|7749.3|7731.3|0
1674781200000|2023-01-27 01:00:00|7749.5|7731.5|7749.1|7731.1|7749.5|7731.5|7748.3|7730.3|0
1674781500000|2023-01-27 01:05:00|7748.9|7730.9|7750.7|7732.7|7750.7|7732.7|7748.9|7730.9|0
1674781800000|2023-01-27 01:10:00|7750.5|7732.5|7747.2|7729.2|7751.4|7733.4|7746.4|7728.4|0
1674782100000|2023-01-27 01:15:00|7746.9|7728.9|7719.1|7713.1|7746.9|7728.9|7709.1|7703.1|8085
1674782400000|2023-01-27 01:20:00|7720.1|7714.1|7715.1|7709.1|7728.1|7722.1|7711.1|7705.1|8062
1674782700000|2023-01-27 01:25:00|7714.1|7708.1|7723.1|7717.1|7724.1|7718.1|7713.1|7707.1|10680
1674783000000|2023-01-27 01:30:00|7720.1|7714.1|7754.8|7748.8|7758.8|7752.8|7720.1|7714.1|11091
1674783300000|2023-01-27 01:35:00|7756.8|7750.8|7746.8|7740.8|7763.8|7757.8|7736.8|7730.8|1587
1674783600000|2023-01-27 01:40:00|7744.8|7738.8|7716.8|7710.8|7748.8|7742.8|7716.8|7710.8|1737
1674783900000|2023-01-27 01:45:00|7717.8|7711.8|7698.8|7692.8|7733.8|7727.8|7698.8|7692.8|2160
1674784200000|2023-01-27 01:50:00|7699.8|7693.8|7712.8|7706.8|7715.8|7709.8|7692.8|7686.8|3116
1674784500000|2023-01-27 01:55:00|7711.8|7705.8|7701.8|7695.8|7718.8|7712.8|7696.8|7690.8|1769
1674784800000|2023-01-27 02:00:00|7702.8|7696.8|7709.8|7703.8|7712.8|7706.8|7693.8|7687.8|2682
1674785100000|2023-01-27 02:05:00|7710.8|7704.8|7742.8|7736.8|7744.8|7738.8|7710.8|7704.8|1567
1674785400000|2023-01-27 02:10:00|7743.8|7737.8|7744.8|7738.8|7755.8|7749.8|7737.8|7731.8|13703
1674785700000|2023-01-27 02:15:00|7745.8|7739.8|7750.8|7744.8|7756.8|7750.8|7744.8|7738.8|920
1674786000000|2023-01-27 02:20:00|7751.8|7745.8|7743.8|7737.8|7755.8|7749.8|7740.8|7734.8|1323
1674786300000|2023-01-27 02:25:00|7744.8|7738.8|7731.8|7725.8|7747.8|7741.8|7727.8|7721.8|1510
1674786600000|2023-01-27 02:30:00|7733.8|7727.8|7734.8|7728.8|7737.8|7731.8|7726.8|7720.8|932
1674786900000|2023-01-27 02:35:00|7735.8|7729.8|7748.8|7742.8|7748.8|7742.8|7735.8|7729.8|3995
1674787200000|2023-01-27 02:40:00|7747.8|7741.8|7739.8|7733.8|7752.8|7746.8|7737.8|7731.8|559
1674787500000|2023-01-27 02:45:00|7740.8|7734.8|7732.8|7726.8|7743.8|7737.8|7729.8|7723.8|3584
1674787800000|2023-01-27 02:50:00|7734.8|7728.8|7722.8|7716.8|7735.8|7729.8|7720.8|7714.8|3431
1674788100000|2023-01-27 02:55:00|7723.8|7717.8|7736.8|7730.8|7736.8|7730.8|7722.8|7716.8|942
1674788400000|2023-01-27 03:00:00|7737.8|7731.8|7728.8|7722.8|7744.8|7738.8|7726.8|7720.8|6556
1674788700000|2023-01-27 03:05:00|7730.8|7724.8|7729.8|7723.8|7732.8|7726.8|7723.8|7717.8|818
1674789000000|2023-01-27 03:10:00|7730.8|7724.8|7729.8|7723.8|7736.8|7730.8|7723.8|7717.8|3067
1674789300000|2023-01-27 03:15:00|7730.8|7724.8|7733.8|7727.8|7735.8|7729.8|7729.8|7723.8|4175
1674789600000|2023-01-27 03:20:00|7735.8|7729.8|7733.8|7727.8|7740.8|7734.8|7731.8|7725.8|1578
1674789900000|2023-01-27 03:25:00|7734.8|7728.8|7733.8|7727.8|7738.8|7732.8|7731.8|7725.8|1173
1674790200000|2023-01-27 03:30:00|7732.8|7726.8|7726.8|7720.8|7736.8|7730.8|7725.8|7719.8|891
1674790500000|2023-01-27 03:35:00|7725.8|7719.8|7713.8|7707.8|7725.8|7719.8|7712.8|7706.8|1047
1674790800000|2023-01-27 03:40:00|7714.8|7708.8|7717|7711|7719|7713|7709.8|7703.8|7655
1674791100000|2023-01-27 03:45:00|7718|7712|7728|7722|7728|7722|7717|7711|1143
1674791400000|2023-01-27 03:50:00|7729|7723|7720|7714|7730|7724|7719|7713|1036
1674791700000|2023-01-27 03:55:00|7721|7715|7722|7716|7723|7717|7718|7712|1152
1674792000000|2023-01-27 04:00:00|7728.3|7710.3|7728.3|7710.3|7729.3|7711.3|7727.7|7709.7|1
1674792300000|2023-01-27 04:05:00|7728.4|7710.4|7729.5|7711.5|7729.8|7711.8|7728.3|7710.3|0
1674792600000|2023-01-27 04:10:00|7729.8|7711.8|7730.5|7712.5|7730.8|7712.8|7729.5|7711.5|0
1674792900000|2023-01-27 04:15:00|7730.8|7712.8|7730.1|7712.1|7730.8|7712.8|7729.8|7711.8|0
1674793200000|2023-01-27 04:20:00|7729.8|7711.8|7730.2|7712.2|7730.4|7712.4|7729.8|7711.8|0
1674793500000|2023-01-27 04:25:00|7730.4|7712.4|7730.4|7712.4|7730.7|7712.7|7730.1|7712.1|0
1674793800000|2023-01-27 04:30:00|7730.2|7712.2|7731.1|7713.1|7731.1|7713.1|7730.1|7712.1|0
1674794100000|2023-01-27 04:35:00|7731.4|7713.4|7732.1|7714.1|7732.1|7714.1|7731.4|7713.4|0
1674794400000|2023-01-27 04:40:00|7731.8|7713.8|7732.1|7714.1|7732.1|7714.1|7731.5|7713.5|0
1674794700000|2023-01-27 04:45:00|7731.8|7713.8|7731.8|7713.8|7731.8|7713.8|7731.8|7713.8|0
1674795000000|2023-01-27 04:50:00|7731.9|7713.9|7732.1|7714.1|7732.1|7714.1|7731.8|7713.8|0
1674795300000|2023-01-27 04:55:00|7731.8|7713.8|7731.1|7713.1|7731.8|7713.8|7731.1|7713.1|0
1674795600000|2023-01-27 05:00:00|7730.8|7712.8|7732.7|7726.7|7734|7728|7722|7712.8|1676
1674795900000|2023-01-27 05:05:00|7733.7|7727.7|7734.7|7728.7|7736.7|7730.7|7731.7|7725.7|1789
1674796200000|2023-01-27 05:10:00|7735.7|7729.7|7732.7|7726.7|7738.7|7732.7|7731.7|7725.7|655
1674796500000|2023-01-27 05:15:00|7733.7|7727.7|7738.7|7732.7|7742.7|7736.7|7733.7|7727.7|866
1674796800000|2023-01-27 05:20:00|7740.7|7734.7|7741.7|7735.7|7744.7|7738.7|7738.7|7732.7|784
1674797100000|2023-01-27 05:25:00|7742.7|7736.7|7749.7|7743.7|7750.7|7744.7|7740.7|7734.7|593
1674797400000|2023-01-27 05:30:00|7750.7|7744.7|7743.7|7737.7|7752.7|7746.7|7743.7|7737.7|669
1674797700000|2023-01-27 05:35:00|7744.7|7738.7|7751.7|7745.7|7755.7|7749.7|7743.7|7737.7|575
1674798000000|2023-01-27 05:40:00|7752.7|7746.7|7744.7|7738.7|7757.7|7751.7|7744.7|7738.7|5178
1674798300000|2023-01-27 05:45:00|7743.7|7737.7|7745.7|7739.7|7748.7|7742.7|7743.7|7737.7|606
1674798600000|2023-01-27 05:50:00|7746.7|7740.7|7754.7|7748.7|7755.7|7749.7|7745.7|7739.7|1442
1674798900000|2023-01-27 05:55:00|7755.7|7749.7|7753.7|7747.7|7758.7|7752.7|7750.7|7744.7|1144
1674799200000|2023-01-27 06:00:00|7754.7|7748.7|7754.7|7748.7|7757.7|7751.7|7750.7|7744.7|658
1674799500000|2023-01-27 06:05:00|7755.7|7749.7|7762.7|7756.7|7762.7|7756.7|7755.7|7749.7|727
1674799800000|2023-01-27 06:10:00|7761.7|7755.7|7763.7|7757.7|7764.7|7758.7|7757.7|7751.7|1270
1674800100000|2023-01-27 06:15:00|7762.7|7756.7|7761.7|7755.7|7763.7|7757.7|7757.7|7751.7|657
1674800400000|2023-01-27 06:20:00|7762.7|7756.7|7758.7|7752.7|7762.7|7756.7|7757.7|7751.7|780
1674800700000|2023-01-27 06:25:00|7759.7|7753.7|7762.7|7756.7|7764.7|7758.7|7758.7|7752.7|977
1674801000000|2023-01-27 06:30:00|7761.7|7755.7|7762.7|7756.7|7764.7|7758.7|7760.7|7754.7|606
1674801300000|2023-01-27 06:35:00|7763.7|7757.7|7755.7|7749.7|7765.7|7759.7|7755.7|7749.7|849
1674801600000|2023-01-27 06:40:00|7756.7|7750.7|7755.7|7749.7|7756.7|7750.7|7749.7|7743.7|1372
1674801900000|2023-01-27 06:45:00|7754.7|7748.7|7749.7|7743.7|7754.7|7748.7|7747.7|7741.7|980
1674802200000|2023-01-27 06:50:00|7751.7|7745.7|7750.7|7744.7|7753.7|7747.7|7749.7|7743.7|1272
1674802500000|2023-01-27 06:55:00|7751.7|7745.7|7749.7|7743.7|7752.7|7746.7|7747.7|7741.7|1572
1674802800000|2023-01-27 07:00:00|7748.7|7742.7|7747.7|7741.7|7748.7|7742.7|7742.7|7736.7|716
1674803100000|2023-01-27 07:05:00|7748.7|7742.7|7756.7|7750.7|7756.7|7750.7|7748.7|7742.7|1258
1674803400000|2023-01-27 07:10:00|7757.7|7751.7|7751.7|7745.7|7757.7|7751.7|7751.7|7745.7|1025
1674803700000|2023-01-27 07:15:00|7752.7|7746.7|7758.7|7752.7|7758.7|7752.7|7752.7|7746.7|876
1674804000000|2023-01-27 07:20:00|7759.7|7753.7|7754.7|7748.7|7759.7|7753.7|7753.7|7747.7|2904
1674804300000|2023-01-27 07:25:00|7755.7|7749.7|7758.7|7752.7|7761.7|7755.7|7754.7|7748.7|1548
1674804600000|2023-01-27 07:30:00|7759.7|7753.7|7762.7|7756.7|7763.7|7757.7|7757.7|7751.7|1160
1674804900000|2023-01-27 07:35:00|7763.7|7757.7|7762.7|7756.7|7765.7|7759.7|7762.7|7756.7|3644
1674805200000|2023-01-27 07:40:00|7763.7|7757.7|7766.7|7760.7|7766.7|7760.7|7760.7|7754.7|5444
1674805500000|2023-01-27 07:45:00|7767.7|7761.7|7765.7|7759.7|7768.7|7762.7|7763.7|7757.7|1085
1674805800000|2023-01-27 07:50:00|7766.7|7760.7|7764.7|7758.7|7766.7|7760.7|7762.7|7756.7|1084
1674806100000|2023-01-27 07:55:00|7765.7|7759.7|7762.7|7756.7|7767.7|7761.7|7761.7|7755.7|3016
1674806400000|2023-01-27 08:00:00|7761.7|7755.7|7767.7|7761.7|7770.7|7764.7|7756.7|7750.7|10980
1674806700000|2023-01-27 08:05:00|7768.7|7762.7|7770.7|7764.7|7775.7|7769.7|7765.7|7759.7|5069
1674807000000|2023-01-27 08:10:00|7771.7|7765.7|7773.7|7767.7|7773.7|7767.7|7767.7|7761.7|11219
1674807300000|2023-01-27 08:15:00|7772.7|7766.7|7764.7|7758.7|7772.7|7766.7|7764.7|7758.7|19704
1674807600000|2023-01-27 08:20:00|7765.7|7759.7|7760.7|7754.7|7765.7|7759.7|7759.7|7753.7|2092
1674807900000|2023-01-27 08:25:00|7761.7|7755.7|7768.7|7762.7|7768.7|7762.7|7759.7|7753.7|2006
1674808200000|2023-01-27 08:30:00|7767.1|7749.1|7772.7|7754.7|7773.1|7755.1|7766.9|7748.9|0
1674808500000|2023-01-27 08:35:00|7773|7755|7772|7754|7773.9|7755.9|7772|7754|0
1674808800000|2023-01-27 08:40:00|7772.3|7754.3|7773.1|7755.1|7773.9|7755.9|7772|7754|0
1674809100000|2023-01-27 08:45:00|7772.8|7754.8|7770.4|7752.4|7773.2|7755.2|7769.3|7751.3|0
1674809400000|2023-01-27 08:50:00|7770.6|7752.6|7770.1|7752.1|7773.3|7755.3|7769.6|7751.6|0
1674809700000|2023-01-27 08:55:00|7769.8|7751.8|7769.5|7751.5|7771.1|7753.1|7768.8|7750.8|0
1674810000000|2023-01-27 09:00:00|7769.6|7751.6|7769.7|7751.7|7770.4|7752.4|7768.1|7750.1|0
1674810300000|2023-01-27 09:05:00|7770|7752|7786.5|7768.5|7786.5|7768.5|7767.6|7749.6|0
1674810600000|2023-01-27 09:10:00|7786.2|7768.2|7787.2|7769.2|7787.8|7769.8|7785.7|7767.7|0
1674810900000|2023-01-27 09:15:00|7787.4|7769.4|7763.7|7757.7|7787.4|7769.4|7762.7|7756.7|276
1674811200000|2023-01-27 09:20:00|7764.7|7758.7|7762.7|7756.7|7765.7|7759.7|7762.7|7756.7|173
1674811500000|2023-01-27 09:25:00|7763.7|7757.7|7759.7|7753.7|7763.7|7757.7|7758.7|7752.7|78
1674811800000|2023-01-27 09:30:00|7758.7|7752.7|7761.7|7755.7|7761.7|7755.7|7758.7|7752.7|97
1674812100000|2023-01-27 09:35:00|7765.7|7759.7|7765.7|7759.7|7766.7|7760.7|7765.7|7759.7|252
1674812400000|2023-01-27 09:40:00|7764.7|7758.7|7765.7|7759.7|7765.7|7759.7|7763.7|7757.7|1016
1674812700000|2023-01-27 09:45:00|7766.7|7760.7|7766.7|7760.7|7766.7|7760.7|7762.7|7756.7|299
1674813000000|2023-01-27 09:50:00|7767.7|7761.7|7767.7|7761.7|7769.7|7763.7|7766.7|7760.7|887
1674813300000|2023-01-27 09:55:00|7766.7|7760.7|7763.7|7757.7|7766.7|7760.7|7762.7|7756.7|47
1674813600000|2023-01-27 10:00:00|7764.7|7758.7|7766.7|7760.7|7766.7|7760.7|7764.7|7758.7|30
1674813900000|2023-01-27 10:05:00|7767.7|7761.7|7767.7|7761.7|7769.7|7763.7|7767.7|7761.7|78
1674814200000|2023-01-27 10:10:00|7766.7|7760.7|7761.7|7755.7|7767.7|7761.7|7761.7|7755.7|255
1674814500000|2023-01-27 10:15:00|7760.7|7754.7|7762.7|7756.7|7762.7|7756.7|7759.7|7753.7|36
1674814800000|2023-01-27 10:20:00|7763.7|7757.7|7766.7|7760.7|7766.7|7760.7|7763.7|7757.7|9
1674815100000|2023-01-27 10:25:00|7765.7|7759.7|7762.7|7756.7|7765.7|7759.7|7762.7|7756.7|22
1674815400000|2023-01-27 10:30:00|7763.7|7757.7|7761.7|7755.7|7763.7|7757.7|7760.7|7754.7|67
1674815700000|2023-01-27 10:35:00|7762.7|7756.7|7765.7|7759.7|7765.7|7759.7|7762.7|7756.7|18
1674816000000|2023-01-27 10:40:00|7766.7|7760.7|7764.7|7758.7|7766.7|7760.7|7764.7|7758.7|7
1674816300000|2023-01-27 10:45:00|7765.7|7759.7|7761.7|7755.7|7765.7|7759.7|7761.7|7755.7|27
1674816600000|2023-01-27 10:50:00|7762.7|7756.7|7763.7|7757.7|7764.7|7758.7|7762.7|7756.7|48
1674816900000|2023-01-27 10:55:00|7764.7|7758.7|7763.7|7757.7|7764.7|7758.7|7763.7|7757.7|16
1674817200000|2023-01-27 11:00:00|7764.7|7758.7|7764.7|7758.7|7766.2|7760.2|7763.2|7757.2|99
1674817500000|2023-01-27 11:05:00|7765.2|7759.2|7764.2|7758.2|7767.2|7761.2|7764.2|7758.2|42
1674817800000|2023-01-27 11:10:00|7763.2|7757.2|7762.2|7756.2|7763.2|7757.2|7761.7|7755.7|17
1674818100000|2023-01-27 11:15:00|7761.7|7755.7|7762.2|7756.2|7763.2|7757.2|7761.7|7755.7|103
1674818400000|2023-01-27 11:20:00|7761.7|7755.7|7762.7|7756.7|7763.2|7757.2|7760.2|7754.2|139
1674818700000|2023-01-27 11:25:00|7763.2|7757.2|7761.7|7755.7|7763.2|7757.2|7761.2|7755.2|58
1674819000000|2023-01-27 11:30:00|7761.2|7755.2|7762.2|7756.2|7762.2|7756.2|7760.2|7754.2|116
1674819300000|2023-01-27 11:35:00|7761.7|7755.7|7762.2|7756.2|7763.7|7757.7|7761.2|7755.2|41
1674819600000|2023-01-27 11:40:00|7761.7|7755.7|7761.7|7755.7|7762.2|7756.2|7761.2|7755.2|18
1674819900000|2023-01-27 11:45:00|7761.2|7755.2|7757.7|7751.7|7761.7|7755.7|7757.2|7751.2|20
1674820200000|2023-01-27 11:50:00|7758.2|7752.2|7761.2|7755.2|7762.2|7756.2|7757.2|7751.2|123
1674820500000|2023-01-27 11:55:00|7760.2|7754.2|7763.7|7757.7|7764.2|7758.2|7760.2|7754.2|51
1674820800000|2023-01-27 12:00:00|7763.2|7757.2|7765.7|7759.7|7767.2|7761.2|7763.2|7757.2|95
1674821100000|2023-01-27 12:05:00|7766.2|7760.2|7766.7|7760.7|7768.2|7762.2|7765.2|7759.2|80
1674821400000|2023-01-27 12:10:00|7767.2|7761.2|7769.7|7763.7|7770.2|7764.2|7765.7|7759.7|48
1674821700000|2023-01-27 12:15:00|7770.2|7764.2|7770.7|7764.7|7771.2|7765.2|7768.2|7762.2|65
1674822000000|2023-01-27 12:20:00|7770.2|7764.2|7772.2|7766.2|7775.2|7769.2|7770.2|7764.2|102
1674822300000|2023-01-27 12:25:00|7772.7|7766.7|7769.2|7763.2|7773.2|7767.2|7769.2|7763.2|59
1674822600000|2023-01-27 12:30:00|7768.7|7762.7|7769.7|7763.7|7772.2|7766.2|7768.2|7762.2|60
1674822900000|2023-01-27 12:35:00|7769.2|7763.2|7768.7|7762.7|7770.2|7764.2|7767.2|7761.2|71
1674823200000|2023-01-27 12:40:00|7768.2|7762.2|7767.2|7761.2|7771.2|7765.2|7767.2|7761.2|57
1674823500000|2023-01-27 12:45:00|7767.7|7761.7|7770.7|7764.7|7771.2|7765.2|7765.7|7759.7|175
1674823800000|2023-01-27 12:50:00|7770.2|7764.2|7768.2|7762.2|7771.7|7765.7|7768.2|7762.2|54
1674824100000|2023-01-27 12:55:00|7768.7|7762.7|7770.7|7764.7|7774.2|7768.2|7768.2|7762.2|69
1674824400000|2023-01-27 13:00:00|7771.2|7765.2|7769.2|7763.2|7771.7|7765.7|7764.2|7758.2|83
1674824700000|2023-01-27 13:05:00|7768.7|7762.7|7771.7|7765.7|7771.7|7765.7|7767.7|7761.7|60
1674825000000|2023-01-27 13:10:00|7771.2|7765.2|7774.2|7768.2|7774.2|7768.2|7770.2|7764.2|72
1674825300000|2023-01-27 13:15:00|7773.7|7767.7|7772.2|7766.2|7775.7|7769.7|7770.7|7764.7|65
1674825600000|2023-01-27 13:20:00|7771.7|7765.7|7774.7|7768.7|7775.2|7769.2|7770.7|7764.7|111
1674825900000|2023-01-27 13:25:00|7774.2|7768.2|7776.2|7770.2|7776.2|7770.2|7772.2|7766.2|81
1674826200000|2023-01-27 13:30:00|7775.2|7769.2|7785.7|7779.7|7786.2|7780.2|7771.2|7765.2|149
1674826500000|2023-01-27 13:35:00|7785.2|7779.2|7785.2|7779.2|7786.2|7780.2|7780.2|7774.2|102
1674826800000|2023-01-27 13:40:00|7785.7|7779.7|7782.7|7776.7|7786.2|7780.2|7781.7|7775.7|59
1674827100000|2023-01-27 13:45:00|7783.2|7777.2|7779.7|7773.7|7784.2|7778.2|7779.7|7773.7|107
1674827400000|2023-01-27 13:50:00|7780.2|7774.2|7779.7|7773.7|7781.2|7775.2|7777.7|7771.7|61
1674827700000|2023-01-27 13:55:00|7779.2|7773.2|7775.7|7769.7|7781.2|7775.2|7775.2|7769.2|63
1674828000000|2023-01-27 14:00:00|7776.2|7770.2|7775.7|7769.7|7777.7|7771.7|7774.7|7768.7|21
1674828300000|2023-01-27 14:05:00|7776.2|7770.2|7776.7|7770.7|7777.2|7771.2|7772.7|7766.7|191
1674828600000|2023-01-27 14:10:00|7776.2|7770.2|7778.2|7772.2|7779.2|7773.2|7775.2|7769.2|107
1674828900000|2023-01-27 14:15:00|7777.7|7771.7|7780.2|7774.2|7780.7|7774.7|7776.7|7770.7|72
1674829200000|2023-01-27 14:20:00|7781.2|7775.2|7778.2|7772.2|7781.2|7775.2|7775.7|7769.7|55
1674829500000|2023-01-27 14:25:00|7778.7|7772.7|7780.7|7774.7|7781.7|7775.7|7777.2|7771.2|96
1674829800000|2023-01-27 14:30:00|7780.2|7774.2|7766.7|7760.7|7780.2|7774.2|7756.2|7750.2|863
1674830100000|2023-01-27 14:35:00|7766.2|7760.2|7778.7|7772.7|7782.7|7776.7|7766.2|7760.2|516
1674830400000|2023-01-27 14:40:00|7779.2|7773.2|7770.2|7764.2|7782.2|7776.2|7768.7|7762.7|221
1674830700000|2023-01-27 14:45:00|7770.7|7764.7|7773.7|7767.7|7786.2|7780.2|7770.2|7764.2|201
1674831000000|2023-01-27 14:50:00|7774.2|7768.2|7763.7|7757.7|7779.7|7773.7|7763.7|7757.7|414
1674831300000|2023-01-27 14:55:00|7764.2|7758.2|7766.7|7760.7|7768.2|7762.2|7761.2|7755.2|1297
1674831600000|2023-01-27 15:00:00|7767.2|7761.2|7777.2|7771.2|7781.7|7775.7|7764.7|7758.7|423
1674831900000|2023-01-27 15:05:00|7776.2|7770.2|7768.7|7762.7|7778.7|7772.7|7767.7|7761.7|310
1674832200000|2023-01-27 15:10:00|7769.2|7763.2|7766.2|7760.2|7771.2|7765.2|7759.2|7753.2|318
1674832500000|2023-01-27 15:15:00|7764.7|7758.7|7764.2|7758.2|7766.2|7760.2|7760.7|7754.7|160
1674832800000|2023-01-27 15:20:00|7763.7|7757.7|7754.2|7748.2|7764.7|7758.7|7752.2|7746.2|297
1674833100000|2023-01-27 15:25:00|7753.7|7747.7|7755.2|7749.2|7755.7|7749.7|7747.7|7741.7|249
1674833400000|2023-01-27 15:30:00|7755.7|7749.7|7739.7|7733.7|7755.7|7749.7|7739.2|7733.2|173
1674833700000|2023-01-27 15:35:00|7740.2|7734.2|7750.7|7744.7|7752.2|7746.2|7739.2|7733.2|160
1674834000000|2023-01-27 15:40:00|7751.2|7745.2|7735.2|7729.2|7751.2|7745.2|7733.2|7727.2|366
1674834300000|2023-01-27 15:45:00|7734.2|7728.2|7724.2|7718.2|7734.2|7728.2|7720.2|7714.2|567
1674834600000|2023-01-27 15:50:00|7723.7|7717.7|7721.2|7715.2|7726.2|7720.2|7718.2|7712.2|250
1674834900000|2023-01-27 15:55:00|7721.7|7715.7|7730.7|7724.7|7732.2|7726.2|7719.7|7713.7|93
1674835200000|2023-01-27 16:00:00|7730.2|7724.2|7737.2|7731.2|7737.2|7731.2|7728.7|7722.7|115
1674835500000|2023-01-27 16:05:00|7737.7|7731.7|7740.2|7734.2|7746.2|7740.2|7737.2|7731.2|178
1674835800000|2023-01-27 16:10:00|7740.7|7734.7|7743.2|7737.2|7744.2|7738.2|7738.7|7732.7|113
1674836100000|2023-01-27 16:15:00|7743.7|7737.7|7754.7|7748.7|7756.2|7750.2|7743.2|7737.2|237
1674836400000|2023-01-27 16:20:00|7755.2|7749.2|7753.2|7747.2|7758.2|7752.2|7748.2|7742.2|119
1674836700000|2023-01-27 16:25:00|7753.7|7747.7|7748.2|7742.2|7754.7|7748.7|7747.2|7741.2|190
1674837000000|2023-01-27 16:30:00|7749.2|7743.2|7760.7|7754.7|7761.2|7755.2|7747.7|7741.7|95
1674837300000|2023-01-27 16:35:00|7761.2|7755.2|7752.2|7746.2|7761.2|7755.2|7751.7|7745.7|87
1674837600000|2023-01-27 16:40:00|7752.7|7746.7|7756.7|7750.7|7758.7|7752.7|7752.7|7746.7|162
1674837900000|2023-01-27 16:45:00|7757.2|7751.2|7750.2|7744.2|7757.2|7751.2|7749.2|7743.2|133
1674838200000|2023-01-27 16:50:00|7750.7|7744.7|7746.2|7740.2|7752.2|7746.2|7746.2|7740.2|91
1674838500000|2023-01-27 16:55:00|7745.2|7739.2|7742.7|7736.7|7748.2|7742.2|7742.7|7736.7|52
1674838800000|2023-01-27 17:00:00|7743.7|7737.7|7745.7|7739.7|7747.7|7741.7|7741.7|7735.7|125
1674839100000|2023-01-27 17:05:00|7744.7|7738.7|7746.7|7740.7|7748.7|7742.7|7743.7|7737.7|77
1674839400000|2023-01-27 17:10:00|7747.7|7741.7|7748.7|7742.7|7750.7|7744.7|7745.7|7739.7|106
1674839700000|2023-01-27 17:15:00|7749.7|7743.7|7749.7|7743.7|7752.7|7746.7|7748.7|7742.7|149
1674840000000|2023-01-27 17:20:00|7748.7|7742.7|7751.7|7745.7|7752.7|7746.7|7748.7|7742.7|78
1674840300000|2023-01-27 17:25:00|7752.7|7746.7|7752.7|7746.7|7753.7|7747.7|7751.7|7745.7|178
1674840600000|2023-01-27 17:30:00|7751.7|7745.7|7760.7|7754.7|7760.7|7754.7|7751.7|7745.7|166
1674840900000|2023-01-27 17:35:00|7761.7|7755.7|7764.7|7758.7|7764.7|7758.7|7760.7|7754.7|111
1674841200000|2023-01-27 17:40:00|7765.7|7759.7|7761.7|7755.7|7766.7|7760.7|7759.7|7753.7|311
1674841500000|2023-01-27 17:45:00|7759.7|7753.7|7761.7|7755.7|7762.7|7756.7|7759.7|7753.7|32
1674841800000|2023-01-27 17:50:00|7762.7|7756.7|7763.7|7757.7|7763.7|7757.7|7760.7|7754.7|27
1674842100000|2023-01-27 17:55:00|7762.7|7756.7|7756.7|7750.7|7763.7|7757.7|7754.7|7748.7|169
1674842400000|2023-01-27 18:00:00|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7752.7|7746.7|42
1674842700000|2023-01-27 18:05:00|7757.7|7751.7|7757.7|7751.7|7758.7|7752.7|7756.7|7750.7|125
1674843000000|2023-01-27 18:10:00|7755.7|7749.7|7757.7|7751.7|7757.7|7751.7|7753.7|7747.7|67
1674843300000|2023-01-27 18:15:00|7756.7|7750.7|7758.7|7752.7|7759.7|7753.7|7754.7|7748.7|57
1674843600000|2023-01-27 18:20:00|7759.7|7753.7|7763.7|7757.7|7765.7|7759.7|7758.7|7752.7|154
1674843900000|2023-01-27 18:25:00|7764.7|7758.7|7765.7|7759.7|7766.7|7760.7|7762.7|7756.7|83
1674844200000|2023-01-27 18:30:00|7764.7|7758.7|7768.7|7762.7|7770.7|7764.7|7764.7|7758.7|120
1674844500000|2023-01-27 18:35:00|7769.7|7763.7|7769.7|7763.7|7771.7|7765.7|7767.7|7761.7|92
1674844800000|2023-01-27 18:40:00|7770.7|7764.7|7763.7|7757.7|7770.7|7764.7|7760.7|7754.7|141
1674845100000|2023-01-27 18:45:00|7764.7|7758.7|7766.7|7760.7|7768.7|7762.7|7763.7|7757.7|103
1674845400000|2023-01-27 18:50:00|7767.7|7761.7|7759.7|7753.7|7768.7|7762.7|7759.7|7753.7|132
1674845700000|2023-01-27 18:55:00|7760.7|7754.7|7770.7|7752.7|7770.7|7763.7|7756.7|7750.7|193
1674846000000|2023-01-27 19:00:00|7770.8|7752.8|7773.8|7755.8|7776.5|7758.5|7770.7|7752.7|0
1674846300000|2023-01-27 19:05:00|7773.9|7755.9|7776.7|7758.7|7779.1|7761.1|7773.7|7755.7|0
1674846600000|2023-01-27 19:10:00|7776.8|7758.8|7777.5|7759.5|7777.7|7759.7|7776.8|7758.8|0
1674846900000|2023-01-27 19:15:00|7777.6|7759.6|7783.9|7765.9|7783.9|7765.9|7777.5|7759.5|0
1674847200000|2023-01-27 19:20:00|7783.8|7765.8|7783.6|7765.6|7784.9|7766.9|7782.1|7764.1|0
1674847500000|2023-01-27 19:25:00|7782.8|7764.8|7782.5|7764.5|7785.4|7767.4|7782.4|7764.4|0
1674847800000|2023-01-27 19:30:00|7782.6|7764.6|7780.5|7762.5|7783.1|7765.1|7779.9|7761.9|0
1674848100000|2023-01-27 19:35:00|7780.6|7762.6|7781.3|7763.3|7781.9|7763.9|7780.6|7762.6|0
1674848400000|2023-01-27 19:40:00|7781.2|7763.2|7781.1|7763.1|7781.6|7763.6|7780.9|7762.9|0
1674848700000|2023-01-27 19:45:00|7781|7763|7783.9|7765.9|7784.1|7766.1|7778.3|7760.3|0
1674849000000|2023-01-27 19:50:00|7783.8|7765.8|7783.8|7765.8|7784.1|7766.1|7783.3|7765.3|0
1674849300000|2023-01-27 19:55:00|7783.7|7765.7|7783.8|7765.8|7784.2|7766.2|7783.5|7765.5|0
1674849600000|2023-01-27 20:00:00|7784|7766|7784.4|7766.4|7786.2|7768.2|7783.9|7765.9|0
1674849900000|2023-01-27 20:05:00|7784.5|7766.5|7787.5|7769.5|7789.2|7771.2|7784.4|7766.4|0
1674850200000|2023-01-27 20:10:00|7787.4|7769.4|7787.4|7769.4|7791.3|7773.3|7787.2|7769.2|0
1674850500000|2023-01-27 20:15:00|7787.5|7769.5|7785|7767|7787.7|7769.7|7784.4|7766.4|0
1674850800000|2023-01-27 20:20:00|7785.2|7767.2|7784|7766|7786.1|7768.1|7780.8|7762.8|0
1674851100000|2023-01-27 20:25:00|7784.1|7766.1|7786.2|7768.2|7786.2|7768.2|7783.3|7765.3|0
1674851400000|2023-01-27 20:30:00|7786.1|7768.1|7786.8|7768.8|7787|7769|7785.6|7767.6|0
1674851700000|2023-01-27 20:35:00|7786.7|7768.7|7782.1|7764.1|7786.9|7768.9|7781.9|7763.9|0
1674852000000|2023-01-27 20:40:00|7782.2|7764.2|7781.5|7763.5|7783.6|7765.6|7781.3|7763.3|0
1674852300000|2023-01-27 20:45:00|7781.4|7763.4|7772.8|7754.8|7781.5|7763.5|7771.6|7753.6|0
1674852600000|2023-01-27 20:50:00|7772.7|7754.7|7768.3|7750.3|7772.9|7754.9|7765.5|7747.5|0
1674852900000|2023-01-27 20:55:00|7768.2|7750.2|7766.1|7748.1|7768.2|7750.2|7762.8|7744.8|0
1674853200000|2023-01-27 21:00:00|7765.9|7747.9|7763.4|7745.4|7768|7750|7762.8|7744.8|0
1674853500000|2023-01-27 21:05:00|7763.1|7745.1|7763.4|7745.4|7765.9|7747.9|7762.5|7744.5|0
1674853800000|2023-01-27 21:10:00|7763.1|7745.1|7754.2|7736.2|7766.2|7748.2|7753.9|7735.9|0
1674854100000|2023-01-27 21:15:00|7754.5|7736.5|7752.4|7734.4|7754.5|7736.5|7752.1|7734.1|0
1674854400000|2023-01-27 21:20:00|7752.7|7734.7|7752.4|7734.4|7753.9|7735.9|7752.1|7734.1|0
1674854700000|2023-01-27 21:25:00|7752.1|7734.1|7753.6|7735.6|7753.9|7735.9|7752.1|7734.1|0
1674855000000|2023-01-27 21:30:00|7753.3|7735.3|7753.3|7735.3|7753.6|7735.6|7752.4|7734.4|0
1674855300000|2023-01-27 21:35:00|7753|7735|7753|7735|7753.3|7735.3|7752.4|7734.4|0
1674855600000|2023-01-27 21:40:00|7753.3|7735.3|7753.6|7735.6|7753.9|7735.9|7753.3|7735.3|0
1674855900000|2023-01-27 21:45:00|7753.5|7735.5|7752.4|7734.4|7753.5|7735.5|7752.4|7734.4|0
1674856500000|2023-01-27 21:55:00|7752.7|7734.7|7754.1|7736.1|7754.4|7736.4|7752.4|7734.4|0
1674856800000|2023-01-27 22:00:00|7754.2|7736.2|7754.2|7736.2|7754.2|7736.2|7754.2|7736.2|0
1675033200000|2023-01-29 23:00:00|7749.3|7731.3|7747.5|7729.5|7749.6|7731.6|7746.9|7728.9|0
1675033500000|2023-01-29 23:05:00|7747.6|7729.6|7751.8|7733.8|7753.4|7735.4|7747.6|7729.6|0
1675033800000|2023-01-29 23:10:00|7752|7734|7753.4|7735.4|7756.1|7738.1|7751.8|7733.8|0
1675034100000|2023-01-29 23:15:00|7754|7736|7750.6|7732.6|7754|7736|7748.6|7730.6|0
1675034400000|2023-01-29 23:20:00|7750.9|7732.9|7744.3|7726.3|7751.2|7733.2|7744.3|7726.3|0
1675034700000|2023-01-29 23:25:00|7744.6|7726.6|7743.9|7725.9|7747.6|7729.6|7743.5|7725.5|0
1675035000000|2023-01-29 23:30:00|7743.8|7725.8|7745.5|7727.5|7746.1|7728.1|7742.4|7724.4|0
1675035300000|2023-01-29 23:35:00|7745.7|7727.7|7744.3|7726.3|7745.7|7727.7|7743.7|7725.7|0
1675035600000|2023-01-29 23:40:00|7744.5|7726.5|7744.6|7726.6|7745.8|7727.8|7743.9|7725.9|0
1675035900000|2023-01-29 23:45:00|7744.8|7726.8|7744.2|7726.2|7744.9|7726.9|7743|7725|0
1675036200000|2023-01-29 23:50:00|7744|7726|7746.7|7728.7|7746.7|7728.7|7743.3|7725.3|0
1675036500000|2023-01-29 23:55:00|7746.6|7728.6|7747.7|7729.7|7749.2|7731.2|7746.1|7728.1|0
1675036800000|2023-01-30 00:00:00|7748.2|7730.2|7749.2|7731.2|7749.5|7731.5|7746.1|7728.1|0
1675037100000|2023-01-30 00:05:00|7749.4|7731.4|7751.2|7733.2|7751.3|7733.3|7748.9|7730.9|0
1675037400000|2023-01-30 00:10:00|7751|7733|7752.1|7734.1|7752.7|7734.7|7750.5|7732.5|0
1675037700000|2023-01-30 00:15:00|7751.8|7733.8|7751.2|7733.2|7752.9|7734.9|7751.2|7733.2|0
1675038000000|2023-01-30 00:20:00|7751.8|7733.8|7751.3|7733.3|7753.8|7735.8|7751.3|7733.3|0
1675038300000|2023-01-30 00:25:00|7751.2|7733.2|7752.3|7734.3|7752.6|7734.6|7751|7733|0
1675038600000|2023-01-30 00:30:00|7752.2|7734.2|7750.6|7732.6|7752.2|7734.2|7750.4|7732.4|0
1675038900000|2023-01-30 00:35:00|7750.7|7732.7|7755.8|7737.8|7755.8|7737.8|7749.3|7731.3|0
1675039200000|2023-01-30 00:40:00|7755.5|7737.5|7754.7|7736.7|7756.1|7738.1|7754.3|7736.3|0
1675039500000|2023-01-30 00:45:00|7755|7737|7754.3|7736.3|7755.3|7737.3|7752.9|7734.9|0
1675039800000|2023-01-30 00:50:00|7754.2|7736.2|7755|7737|7755.6|7737.6|7754|7736|0
1675040100000|2023-01-30 00:55:00|7755.2|7737.2|7760.2|7742.2|7760.9|7742.9|7755.2|7737.2|0
1675040400000|2023-01-30 01:00:00|7760.3|7742.3|7754.5|7736.5|7760.6|7742.6|7754.2|7736.2|0
1675040700000|2023-01-30 01:05:00|7754.2|7736.2|7742.4|7724.4|7754.5|7736.5|7742.1|7724.1|0
1675041000000|2023-01-30 01:10:00|7742.1|7724.1|7742.2|7724.2|7742.7|7724.7|7740.3|7722.3|0
1675041300000|2023-01-30 01:15:00|7742.5|7724.5|7727.7|7721.7|7742.6|7728.7|7698.7|7692.7|3710
1675041600000|2023-01-30 01:20:00|7725.7|7719.7|7747.7|7741.7|7754.7|7748.7|7724.7|7718.7|1545
1675041900000|2023-01-30 01:25:00|7746.7|7740.7|7750.7|7744.7|7760.7|7754.7|7740.7|7734.7|1551
1675042200000|2023-01-30 01:30:00|7749.7|7743.7|7694.7|7688.7|7753.7|7747.7|7689.7|7683.7|6930
1675042500000|2023-01-30 01:35:00|7696.7|7690.7|7701.2|7695.2|7720.7|7714.7|7693.7|7687.7|3470
1675042800000|2023-01-30 01:40:00|7700.2|7694.2|7725.2|7719.2|7728.2|7722.2|7695.2|7689.2|2430
1675043100000|2023-01-30 01:45:00|7723.2|7717.2|7721.2|7715.2|7739.2|7733.2|7716.2|7710.2|2832
1675043400000|2023-01-30 01:50:00|7720.2|7714.2|7710.2|7704.2|7737.2|7731.2|7709.2|7703.2|1851
1675043700000|2023-01-30 01:55:00|7708.2|7702.2|7699.2|7693.2|7711.2|7705.2|7696.2|7690.2|2194
1675044000000|2023-01-30 02:00:00|7700.2|7694.2|7691.2|7685.2|7703.2|7697.2|7688.2|7682.2|2462
1675044300000|2023-01-30 02:05:00|7690.2|7684.2|7675.2|7669.2|7692.2|7686.2|7670.2|7664.2|3647
1675044600000|2023-01-30 02:10:00|7676.2|7670.2|7693.2|7687.2|7703.2|7697.2|7674.2|7668.2|2237
1675044900000|2023-01-30 02:15:00|7692.2|7686.2|7707.2|7701.2|7714.2|7708.2|7691.2|7685.2|1733
1675045200000|2023-01-30 02:20:00|7706.2|7700.2|7698.2|7692.2|7707.2|7701.2|7694.2|7688.2|1223
1675045500000|2023-01-30 02:25:00|7699.2|7693.2|7700.2|7694.2|7719.2|7713.2|7692.2|7686.2|1564
1675045800000|2023-01-30 02:30:00|7699.2|7693.2|7680.2|7674.2|7703.2|7697.2|7678.2|7672.2|1650
1675046100000|2023-01-30 02:35:00|7679.2|7673.2|7678.2|7672.2|7690.2|7684.2|7675.2|7669.2|1496
1675046400000|2023-01-30 02:40:00|7677.2|7671.2|7677.3|7671.3|7681.2|7675.2|7667.3|7661.3|1474
1675046700000|2023-01-30 02:45:00|7676.3|7670.3|7663.3|7657.3|7677.3|7671.3|7662.3|7656.3|1669
1675047000000|2023-01-30 02:50:00|7662.3|7656.3|7648.3|7642.3|7664.3|7658.3|7646.3|7640.3|3840
1675047300000|2023-01-30 02:55:00|7647.3|7641.3|7658.3|7652.3|7662.3|7656.3|7643.3|7637.3|2013
1675047600000|2023-01-30 03:00:00|7657.3|7651.3|7646.3|7640.3|7660.3|7654.3|7642.3|7636.3|1753
1675047900000|2023-01-30 03:05:00|7645.3|7639.3|7628.3|7622.3|7645.3|7639.3|7620.3|7614.3|1795
1675048200000|2023-01-30 03:10:00|7627.3|7621.3|7634.3|7628.3|7635.3|7629.3|7617.3|7611.3|2242
1675048500000|2023-01-30 03:15:00|7633.3|7627.3|7645.3|7639.3|7649.3|7643.3|7631.3|7625.3|1582
1675048800000|2023-01-30 03:20:00|7644.3|7638.3|7644.3|7638.3|7655.3|7649.3|7640.3|7634.3|1843
1675049100000|2023-01-30 03:25:00|7643.3|7637.3|7636.3|7630.3|7650.3|7644.3|7636.3|7630.3|1084
1675049400000|2023-01-30 03:30:00|7637.3|7631.3|7643.3|7637.3|7650.3|7644.3|7635.3|7629.3|1128
1675049700000|2023-01-30 03:35:00|7642.3|7636.3|7650.3|7644.3|7655.3|7649.3|7641.3|7635.3|1137
1675050000000|2023-01-30 03:40:00|7649.3|7643.3|7645.3|7639.3|7656.3|7650.3|7645.3|7639.3|1586
1675050300000|2023-01-30 03:45:00|7647.3|7641.3|7632.3|7626.3|7647.3|7641.3|7632.3|7626.3|1465
1675050600000|2023-01-30 03:50:00|7633.3|7627.3|7625.3|7619.3|7637.3|7631.3|7625.3|7619.3|1684
1675050900000|2023-01-30 03:55:00|7626.3|7620.3|7621.3|7615.3|7633.3|7627.3|7620.3|7614.3|1228
1675051200000|2023-01-30 04:00:00|7637.2|7619.2|7636.3|7618.3|7638.7|7620.7|7636.3|7618.3|0
1675051500000|2023-01-30 04:05:00|7636.5|7618.5|7637.7|7619.7|7637.7|7619.7|7636.1|7618.1|0
1675051800000|2023-01-30 04:10:00|7637.5|7619.5|7637.6|7619.6|7638.3|7620.3|7636.9|7618.9|0
1675052100000|2023-01-30 04:15:00|7637.3|7619.3|7638.5|7620.5|7638.5|7620.5|7636.9|7618.9|0
1675052400000|2023-01-30 04:20:00|7638.2|7620.2|7637.4|7619.4|7638.5|7620.5|7637.4|7619.4|0
1675052700000|2023-01-30 04:25:00|7637.7|7619.7|7637|7619|7637.7|7619.7|7637|7619|0
1675053000000|2023-01-30 04:30:00|7637.2|7619.2|7637.2|7619.2|7637.7|7619.7|7636.4|7618.4|0
1675053300000|2023-01-30 04:35:00|7637.1|7619.1|7636.6|7618.6|7637.6|7619.6|7636.6|7618.6|0
1675053600000|2023-01-30 04:40:00|7636.4|7618.4|7636.8|7618.8|7637.7|7619.7|7635.7|7617.7|0
1675053900000|2023-01-30 04:45:00|7637|7619|7636.7|7618.7|7637.1|7619.1|7635.9|7617.9|0
1675054200000|2023-01-30 04:50:00|7636.8|7618.8|7633.2|7615.2|7637|7619|7632.6|7614.6|0
1675054500000|2023-01-30 04:55:00|7633|7615|7633.2|7615.2|7633.2|7615.2|7632.9|7614.9|0
1675054800000|2023-01-30 05:00:00|7633.4|7615.4|7587.3|7581.3|7633.4|7615.4|7587.3|7581.3|8003
1675055100000|2023-01-30 05:05:00|7586.3|7580.3|7588.3|7582.3|7598.3|7592.3|7584.3|7578.3|2263
1675055400000|2023-01-30 05:10:00|7589.3|7583.3|7589.3|7583.3|7594.3|7588.3|7580.3|7574.3|1668
1675055700000|2023-01-30 05:15:00|7587.3|7581.3|7565.3|7559.3|7590.3|7584.3|7561.3|7555.3|1883
1675056000000|2023-01-30 05:20:00|7564.3|7558.3|7564.3|7558.3|7571.3|7565.3|7555.3|7549.3|2621
1675056300000|2023-01-30 05:25:00|7565.3|7559.3|7578.3|7572.3|7585.3|7579.3|7554.3|7548.3|3663
1675056600000|2023-01-30 05:30:00|7577.3|7571.3|7570.3|7564.3|7584.3|7578.3|7561.3|7555.3|2872
1675056900000|2023-01-30 05:35:00|7569.3|7563.3|7579.3|7573.3|7590.3|7584.3|7566.3|7560.3|3003
1675057200000|2023-01-30 05:40:00|7578.3|7572.3|7585.3|7579.3|7593.3|7587.3|7573.3|7567.3|2838
1675057500000|2023-01-30 05:45:00|7584.3|7578.3|7584.3|7578.3|7597.3|7591.3|7578.3|7572.3|2133
1675057800000|2023-01-30 05:50:00|7585.3|7579.3|7560.3|7554.3|7586.3|7580.3|7560.3|7554.3|1508
1675058100000|2023-01-30 05:55:00|7558.3|7552.3|7558.3|7552.3|7569.3|7563.3|7555.3|7549.3|2480
1675058400000|2023-01-30 06:00:00|7557.3|7551.3|7547.3|7541.3|7568.3|7562.3|7547.3|7541.3|1720
1675058700000|2023-01-30 06:05:00|7546.3|7540.3|7532.3|7526.3|7550.3|7544.3|7532.3|7526.3|1640
1675059000000|2023-01-30 06:10:00|7531.3|7525.3|7536.3|7530.3|7548.3|7542.3|7528.3|7522.3|1951
1675059300000|2023-01-30 06:15:00|7535.3|7529.3|7530.3|7524.3|7546.3|7540.3|7528.3|7522.3|2012
1675059600000|2023-01-30 06:20:00|7531.3|7525.3|7552.3|7546.3|7553.3|7547.3|7527.3|7521.3|1573
1675059900000|2023-01-30 06:25:00|7551.3|7545.3|7538.3|7532.3|7559.3|7553.3|7536.3|7530.3|1850
1675060200000|2023-01-30 06:30:00|7537.3|7531.3|7546.3|7540.3|7548.3|7542.3|7534.3|7528.3|1694
1675060500000|2023-01-30 06:35:00|7545.3|7539.3|7538.3|7532.3|7549.3|7543.3|7538.3|7532.3|1390
1675060800000|2023-01-30 06:40:00|7537.3|7531.3|7540.3|7534.3|7550.3|7544.3|7537.3|7531.3|1844
1675061100000|2023-01-30 06:45:00|7541.3|7535.3|7548.3|7542.3|7550.3|7544.3|7537.3|7531.3|1373
1675061400000|2023-01-30 06:50:00|7547.3|7541.3|7536.3|7530.3|7551.3|7545.3|7531.3|7525.3|1466
1675061700000|2023-01-30 06:55:00|7535.3|7529.3|7543.3|7537.3|7546.3|7540.3|7534.3|7528.3|1111
1675062000000|2023-01-30 07:00:00|7542.3|7536.3|7546.3|7540.3|7549.3|7543.3|7534.3|7528.3|1548
1675062300000|2023-01-30 07:05:00|7545.3|7539.3|7542.3|7536.3|7554.3|7548.3|7539.3|7533.3|1696
1675062600000|2023-01-30 07:10:00|7541.3|7535.3|7512.3|7506.3|7543.3|7537.3|7508.3|7502.3|2641
1675062900000|2023-01-30 07:15:00|7511.3|7505.3|7522.3|7516.3|7528.3|7522.3|7507.3|7501.3|2540
1675063200000|2023-01-30 07:20:00|7521.3|7515.3|7498.3|7492.3|7521.3|7515.3|7498.3|7492.3|1929
1675063500000|2023-01-30 07:25:00|7497.3|7491.3|7500.3|7494.3|7508.3|7502.3|7487.3|7481.3|2643
1675063800000|2023-01-30 07:30:00|7498.3|7492.3|7498.3|7492.3|7510.3|7504.3|7492.3|7486.3|2324
1675064100000|2023-01-30 07:35:00|7497.3|7491.3|7499.3|7493.3|7513.3|7507.3|7493.3|7487.3|2182
1675064400000|2023-01-30 07:40:00|7498.3|7492.3|7493.3|7487.3|7504.3|7498.3|7490.3|7484.3|1967
1675064700000|2023-01-30 07:45:00|7492.3|7486.3|7493.3|7487.3|7497.3|7491.3|7486.3|7480.3|2028
1675065000000|2023-01-30 07:50:00|7494.3|7488.3|7495.3|7489.3|7509.3|7503.3|7490.3|7484.3|4261
1675065300000|2023-01-30 07:55:00|7493.3|7487.3|7489.3|7483.3|7494.3|7488.3|7481.3|7475.3|3738
1675065600000|2023-01-30 08:00:00|7488.3|7482.3|7512.3|7506.3|7513.3|7507.3|7487.3|7481.3|4279
1675065900000|2023-01-30 08:05:00|7511.3|7505.3|7512.3|7506.3|7518.3|7512.3|7507.3|7501.3|5794
1675066200000|2023-01-30 08:10:00|7513.3|7507.3|7510.3|7504.3|7515.3|7509.3|7500.3|7494.3|3456
1675066500000|2023-01-30 08:15:00|7511.3|7505.3|7515.3|7509.3|7525.3|7519.3|7510.3|7504.3|2397
1675066800000|2023-01-30 08:20:00|7514.3|7508.3|7513.3|7507.3|7516.3|7510.3|7511.3|7505.3|1635
1675067100000|2023-01-30 08:25:00|7514.3|7508.3|7509.3|7503.3|7515.3|7509.3|7501.3|7495.3|2180
1675067400000|2023-01-30 08:30:00|7510.3|7492.3|7513.7|7495.7|7514.7|7496.7|7508.9|7490.9|1
1675067700000|2023-01-30 08:35:00|7513.9|7495.9|7516.5|7498.5|7518.2|7500.2|7513.8|7495.8|0
1675068000000|2023-01-30 08:40:00|7516.6|7498.6|7517.7|7499.7|7519.9|7501.9|7515.7|7497.7|0
1675068300000|2023-01-30 08:45:00|7517.8|7499.8|7518.3|7500.3|7519.2|7501.2|7516.4|7498.4|0
1675068600000|2023-01-30 08:50:00|7518.2|7500.2|7516.2|7498.2|7518.4|7500.4|7515.5|7497.5|0
1675068900000|2023-01-30 08:55:00|7515.9|7497.9|7516.7|7498.7|7517.4|7499.4|7514.3|7496.3|0
1675069200000|2023-01-30 09:00:00|7516.9|7498.9|7517.4|7499.4|7520.9|7502.9|7516.7|7498.7|0
1675069500000|2023-01-30 09:05:00|7517.3|7499.3|7516.2|7498.2|7519.9|7501.9|7515.5|7497.5|0
1675069800000|2023-01-30 09:10:00|7516.5|7498.5|7519.1|7501.1|7519.1|7501.1|7516.1|7498.1|0
1675070100000|2023-01-30 09:15:00|7518.8|7500.8|7529.3|7523.3|7529.3|7523.3|7514.3|7500.8|806
1675070400000|2023-01-30 09:20:00|7528.3|7522.3|7534.3|7528.3|7536.3|7530.3|7526.3|7520.3|493
1675070700000|2023-01-30 09:25:00|7533.3|7527.3|7529.3|7523.3|7534.3|7528.3|7525.3|7519.3|496
1675071000000|2023-01-30 09:30:00|7528.3|7522.3|7527.3|7521.3|7535.3|7529.3|7526.3|7520.3|273
1675071300000|2023-01-30 09:35:00|7526.3|7520.3|7527.3|7521.3|7528.3|7522.3|7518.3|7512.3|184
1675071600000|2023-01-30 09:40:00|7526.3|7520.3|7525.3|7519.3|7528.3|7522.3|7523.3|7517.3|207
1675071900000|2023-01-30 09:45:00|7524.3|7518.3|7532.3|7526.3|7533.3|7527.3|7523.3|7517.3|430
1675072200000|2023-01-30 09:50:00|7533.3|7527.3|7532.3|7526.3|7534.3|7528.3|7529.3|7523.3|785
1675072500000|2023-01-30 09:55:00|7534.3|7528.3|7532.3|7526.3|7535.3|7529.3|7530.3|7524.3|332
1675072800000|2023-01-30 10:00:00|7533.3|7527.3|7536.3|7530.3|7538.3|7532.3|7532.3|7526.3|588
1675073100000|2023-01-30 10:05:00|7535.3|7529.3|7539.3|7533.3|7540.3|7534.3|7535.3|7529.3|325
1675073400000|2023-01-30 10:10:00|7538.3|7532.3|7536.3|7530.3|7540.3|7534.3|7535.3|7529.3|314
1675073700000|2023-01-30 10:15:00|7537.3|7531.3|7538.3|7532.3|7540.3|7534.3|7535.3|7529.3|135
1675074000000|2023-01-30 10:20:00|7537.3|7531.3|7539.3|7533.3|7540.3|7534.3|7536.3|7530.3|88
1675074300000|2023-01-30 10:25:00|7540.3|7534.3|7541.3|7535.3|7543.3|7537.3|7536.3|7530.3|247
1675074600000|2023-01-30 10:30:00|7540.3|7534.3|7542.3|7536.3|7543.3|7537.3|7538.3|7532.3|118
1675074900000|2023-01-30 10:35:00|7543.3|7537.3|7548.3|7542.3|7548.3|7542.3|7541.3|7535.3|179
1675075200000|2023-01-30 10:40:00|7547.3|7541.3|7546.3|7540.3|7547.3|7541.3|7543.3|7537.3|145
1675075500000|2023-01-30 10:45:00|7545.3|7539.3|7547.3|7541.3|7548.3|7542.3|7543.3|7537.3|129
1675075800000|2023-01-30 10:50:00|7548.3|7542.3|7545.3|7539.3|7549.3|7543.3|7543.3|7537.3|101
1675076100000|2023-01-30 10:55:00|7544.3|7538.3|7546.3|7540.3|7546.3|7540.3|7544.3|7538.3|104
1675076400000|2023-01-30 11:00:00|7547.8|7541.8|7541.8|7535.8|7549.8|7543.8|7540.8|7534.8|99
1675076700000|2023-01-30 11:05:00|7541.3|7535.3|7542.3|7536.3|7546.8|7540.8|7541.3|7535.3|107
1675077000000|2023-01-30 11:10:00|7542.8|7536.8|7540.3|7534.3|7543.3|7537.3|7538.8|7532.8|80
1675077300000|2023-01-30 11:15:00|7539.8|7533.8|7541.3|7535.3|7542.8|7536.8|7537.8|7531.8|89
1675077600000|2023-01-30 11:20:00|7540.8|7534.8|7540.3|7534.3|7541.8|7535.8|7537.3|7531.3|76
1675077900000|2023-01-30 11:25:00|7539.8|7533.8|7540.3|7534.3|7541.3|7535.3|7537.8|7531.8|63
1675078200000|2023-01-30 11:30:00|7539.8|7533.8|7533.8|7527.8|7539.8|7533.8|7532.3|7526.3|77
1675078500000|2023-01-30 11:35:00|7533.3|7527.3|7534.8|7528.8|7534.8|7528.8|7531.8|7525.8|45
1675078800000|2023-01-30 11:40:00|7534.3|7528.3|7534.8|7528.8|7535.8|7529.8|7532.8|7526.8|40
1675079100000|2023-01-30 11:45:00|7533.8|7527.8|7537.8|7531.8|7539.8|7533.8|7533.3|7527.3|133
1675079400000|2023-01-30 11:50:00|7537.3|7531.3|7532.8|7526.8|7538.8|7532.8|7531.8|7525.8|182
1675079700000|2023-01-30 11:55:00|7533.3|7527.3|7537.3|7531.3|7539.8|7533.8|7533.3|7527.3|235
1675080000000|2023-01-30 12:00:00|7537.8|7531.8|7541.3|7535.3|7542.8|7536.8|7536.8|7530.8|119
1675080300000|2023-01-30 12:05:00|7540.8|7534.8|7536.8|7530.8|7542.3|7536.3|7536.3|7530.3|292
1675080600000|2023-01-30 12:10:00|7537.3|7531.3|7541.3|7535.3|7542.3|7536.3|7537.3|7531.3|209
1675080900000|2023-01-30 12:15:00|7540.8|7534.8|7543.3|7537.3|7543.8|7537.8|7539.8|7533.8|36
1675081200000|2023-01-30 12:20:00|7542.8|7536.8|7541.8|7535.8|7544.8|7538.8|7541.3|7535.3|50
1675081500000|2023-01-30 12:25:00|7541.3|7535.3|7543.3|7537.3|7543.3|7537.3|7540.8|7534.8|55
1675081800000|2023-01-30 12:30:00|7542.8|7536.8|7545.8|7539.8|7545.8|7539.8|7542.8|7536.8|118
1675082100000|2023-01-30 12:35:00|7545.3|7539.3|7541.3|7535.3|7545.3|7539.3|7540.8|7534.8|58
1675082400000|2023-01-30 12:40:00|7541.8|7535.8|7542.3|7536.3|7542.8|7536.8|7540.8|7534.8|79
1675082700000|2023-01-30 12:45:00|7541.8|7535.8|7543.8|7537.8|7543.8|7537.8|7541.3|7535.3|47
1675083000000|2023-01-30 12:50:00|7544.8|7538.8|7546.3|7540.3|7548.3|7542.3|7544.8|7538.8|249
1675083300000|2023-01-30 12:55:00|7545.8|7539.8|7546.8|7540.8|7547.8|7541.8|7545.3|7539.3|86
1675083600000|2023-01-30 13:00:00|7546.3|7540.3|7545.8|7539.8|7546.8|7540.8|7542.3|7536.3|75
1675083900000|2023-01-30 13:05:00|7545.3|7539.3|7549.8|7543.8|7549.8|7543.8|7543.8|7537.8|191
1675084200000|2023-01-30 13:10:00|7549.3|7543.3|7550.8|7544.8|7551.3|7545.3|7547.8|7541.8|153
1675084500000|2023-01-30 13:15:00|7550.3|7544.3|7548.3|7542.3|7550.3|7544.3|7547.8|7541.8|120
1675084800000|2023-01-30 13:20:00|7548.8|7542.8|7547.3|7541.3|7550.8|7544.8|7545.8|7539.8|132
1675085100000|2023-01-30 13:25:00|7546.8|7540.8|7546.3|7540.3|7547.8|7541.8|7544.3|7538.3|76
1675085400000|2023-01-30 13:30:00|7545.8|7539.8|7545.3|7539.3|7545.8|7539.8|7537.8|7531.8|183
1675085700000|2023-01-30 13:35:00|7544.8|7538.8|7544.8|7538.8|7546.8|7540.8|7541.8|7535.8|155
1675086000000|2023-01-30 13:40:00|7544.3|7538.3|7545.8|7539.8|7547.3|7541.3|7541.8|7535.8|103
1675086300000|2023-01-30 13:45:00|7545.3|7539.3|7543.8|7537.8|7545.8|7539.8|7538.3|7532.3|181
1675086600000|2023-01-30 13:50:00|7543.3|7537.3|7540.3|7534.3|7543.8|7537.8|7538.3|7532.3|73
1675086900000|2023-01-30 13:55:00|7539.8|7533.8|7540.3|7534.3|7542.8|7536.8|7538.8|7532.8|79
1675087200000|2023-01-30 14:00:00|7540.8|7534.8|7535.3|7529.3|7540.8|7534.8|7529.8|7523.8|324
1675087500000|2023-01-30 14:05:00|7534.8|7528.8|7537.8|7531.8|7540.3|7534.3|7534.3|7528.3|66
1675087800000|2023-01-30 14:10:00|7537.3|7531.3|7539.3|7533.3|7540.3|7534.3|7534.8|7528.8|87
1675088100000|2023-01-30 14:15:00|7538.8|7532.8|7539.3|7533.3|7541.3|7535.3|7537.8|7531.8|129
1675088400000|2023-01-30 14:20:00|7538.8|7532.8|7539.8|7533.8|7541.8|7535.8|7537.8|7531.8|86
1675088700000|2023-01-30 14:25:00|7541.3|7535.3|7541.8|7535.8|7544.3|7538.3|7538.8|7532.8|227
1675089000000|2023-01-30 14:30:00|7541.3|7535.3|7488.3|7482.3|7542.8|7536.8|7483.3|7477.3|2867
1675089300000|2023-01-30 14:35:00|7487.8|7481.8|7519.8|7513.8|7519.8|7513.8|7481.3|7475.3|1028
1675089600000|2023-01-30 14:40:00|7519.3|7513.3|7520.3|7514.3|7535.8|7529.8|7518.8|7512.8|725
1675089900000|2023-01-30 14:45:00|7519.8|7513.8|7528.3|7522.3|7540.8|7534.8|7519.8|7513.8|617
1675090200000|2023-01-30 14:50:00|7527.8|7521.8|7529.8|7523.8|7543.3|7537.3|7527.3|7521.3|721
1675090500000|2023-01-30 14:55:00|7529.3|7523.3|7531.3|7525.3|7539.3|7533.3|7526.8|7520.8|303
1675090800000|2023-01-30 15:00:00|7530.3|7524.3|7549.8|7543.8|7553.3|7547.3|7527.3|7521.3|819
1675091100000|2023-01-30 15:05:00|7550.8|7544.8|7558.8|7552.8|7565.3|7559.3|7550.8|7544.8|800
1675091400000|2023-01-30 15:10:00|7558.3|7552.3|7558.3|7552.3|7565.8|7559.8|7553.3|7547.3|659
1675091700000|2023-01-30 15:15:00|7558.8|7552.8|7543.8|7537.8|7558.8|7552.8|7542.8|7536.8|569
1675092000000|2023-01-30 15:20:00|7544.3|7538.3|7526.3|7520.3|7548.3|7542.3|7525.8|7519.8|507
1675092300000|2023-01-30 15:25:00|7529.8|7523.8|7532.3|7526.3|7534.8|7528.8|7515.3|7509.3|795
1675092600000|2023-01-30 15:30:00|7531.8|7525.8|7548.8|7542.8|7550.3|7544.3|7526.3|7520.3|713
1675092900000|2023-01-30 15:35:00|7548.3|7542.3|7550.8|7544.8|7557.8|7551.8|7542.3|7536.3|770
1675093200000|2023-01-30 15:40:00|7551.8|7545.8|7539.3|7533.3|7554.3|7548.3|7535.3|7529.3|669
1675093500000|2023-01-30 15:45:00|7538.8|7532.8|7535.3|7529.3|7543.3|7537.3|7530.8|7524.8|486
1675093800000|2023-01-30 15:50:00|7534.8|7528.8|7541.3|7535.3|7547.8|7541.8|7533.3|7527.3|314
1675094100000|2023-01-30 15:55:00|7541.8|7535.8|7551.8|7545.8|7552.8|7546.8|7540.3|7534.3|233
1675094400000|2023-01-30 16:00:00|7550.8|7544.8|7551.8|7545.8|7556.8|7550.8|7548.8|7542.8|274
1675094700000|2023-01-30 16:05:00|7551.3|7545.3|7554.8|7548.8|7555.8|7549.8|7549.8|7543.8|173
1675095000000|2023-01-30 16:10:00|7553.8|7547.8|7552.8|7546.8|7559.8|7553.8|7552.8|7546.8|196
1675095300000|2023-01-30 16:15:00|7552.3|7546.3|7552.3|7546.3|7557.8|7551.8|7552.3|7546.3|282
1675095600000|2023-01-30 16:20:00|7551.8|7545.8|7556.8|7550.8|7557.8|7551.8|7549.3|7543.3|454
1675095900000|2023-01-30 16:25:00|7556.3|7550.3|7560.8|7554.8|7564.3|7558.3|7552.8|7546.8|533
1675096200000|2023-01-30 16:30:00|7561.3|7555.3|7560.8|7554.8|7565.8|7559.8|7559.3|7553.3|550
1675096500000|2023-01-30 16:35:00|7559.8|7553.8|7561.8|7555.8|7564.3|7558.3|7558.8|7552.8|184
1675096800000|2023-01-30 16:40:00|7561.3|7555.3|7563.3|7557.3|7565.8|7559.8|7558.3|7552.3|197
1675097100000|2023-01-30 16:45:00|7562.8|7556.8|7561.8|7555.8|7567.8|7561.8|7559.3|7553.3|235
1675097400000|2023-01-30 16:50:00|7562.3|7556.3|7555.8|7549.8|7562.3|7556.3|7555.8|7549.8|64
1675097700000|2023-01-30 16:55:00|7555.3|7549.3|7558.3|7552.3|7560.8|7554.8|7550.8|7544.8|70
1675098000000|2023-01-30 17:00:00|7557.3|7551.3|7557.3|7551.3|7560.3|7554.3|7557.3|7551.3|42
1675098300000|2023-01-30 17:05:00|7560.3|7554.3|7558.3|7552.3|7561.3|7555.3|7558.3|7552.3|75
1675098600000|2023-01-30 17:10:00|7557.3|7551.3|7561.3|7555.3|7561.3|7555.3|7552.3|7546.3|95
1675098900000|2023-01-30 17:15:00|7560.3|7554.3|7553.3|7547.3|7561.3|7555.3|7552.3|7546.3|110
1675099200000|2023-01-30 17:20:00|7554.3|7548.3|7552.3|7546.3|7555.3|7549.3|7551.3|7545.3|88
1675099500000|2023-01-30 17:25:00|7551.3|7545.3|7547.3|7541.3|7551.3|7545.3|7542.3|7536.3|177
1675099800000|2023-01-30 17:30:00|7546.3|7540.3|7542.3|7536.3|7547.3|7541.3|7541.3|7535.3|92
1675100100000|2023-01-30 17:35:00|7541.3|7535.3|7538.3|7532.3|7542.3|7536.3|7537.3|7531.3|131
1675100400000|2023-01-30 17:40:00|7537.3|7531.3|7537.3|7531.3|7541.3|7535.3|7537.3|7531.3|148
1675100700000|2023-01-30 17:45:00|7536.3|7530.3|7536.3|7530.3|7537.3|7531.3|7534.3|7528.3|133
1675101000000|2023-01-30 17:50:00|7535.3|7529.3|7535.3|7529.3|7537.3|7531.3|7532.3|7526.3|109
1675101300000|2023-01-30 17:55:00|7534.3|7528.3|7535.3|7529.3|7536.3|7530.3|7532.3|7526.3|77
1675101600000|2023-01-30 18:00:00|7534.3|7528.3|7535.3|7529.3|7536.3|7530.3|7531.3|7525.3|42
1675101900000|2023-01-30 18:05:00|7536.3|7530.3|7536.3|7530.3|7537.3|7531.3|7534.3|7528.3|46
1675102200000|2023-01-30 18:10:00|7537.3|7531.3|7538.3|7532.3|7541.3|7535.3|7537.3|7531.3|44
1675102500000|2023-01-30 18:15:00|7539.3|7533.3|7548.3|7542.3|7551.3|7545.3|7539.3|7533.3|186
1675102800000|2023-01-30 18:20:00|7547.3|7541.3|7550.3|7544.3|7551.3|7545.3|7547.3|7541.3|82
1675103100000|2023-01-30 18:25:00|7547.3|7541.3|7541.3|7535.3|7548.3|7542.3|7541.3|7535.3|69
1675103400000|2023-01-30 18:30:00|7540.3|7534.3|7538.3|7532.3|7540.3|7534.3|7534.3|7528.3|105
1675103700000|2023-01-30 18:35:00|7537.3|7531.3|7535.3|7529.3|7537.3|7531.3|7533.3|7527.3|52
1675104000000|2023-01-30 18:40:00|7534.3|7528.3|7533.3|7527.3|7535.3|7529.3|7532.3|7526.3|99
1675104300000|2023-01-30 18:45:00|7532.3|7526.3|7536.3|7530.3|7536.3|7530.3|7531.3|7525.3|52
1675104600000|2023-01-30 18:50:00|7535.3|7529.3|7537.3|7531.3|7537.3|7531.3|7532.3|7526.3|62
1675104900000|2023-01-30 18:55:00|7538.3|7532.3|7541.5|7523.5|7541.5|7533.3|7532.3|7523.4|92
1675105200000|2023-01-30 19:00:00|7541.4|7523.4|7546.9|7528.9|7547.2|7529.2|7539.2|7521.2|0
1675105500000|2023-01-30 19:05:00|7547|7529|7539.5|7521.5|7547.1|7529.1|7539.4|7521.4|0
1675105800000|2023-01-30 19:10:00|7539.6|7521.6|7536.2|7518.2|7540|7522|7536.1|7518.1|0
1675106100000|2023-01-30 19:15:00|7536.3|7518.3|7536.5|7518.5|7536.9|7518.9|7535.5|7517.5|0
1675106400000|2023-01-30 19:20:00|7536.4|7518.4|7539.5|7521.5|7540.5|7522.5|7535.3|7517.3|0
1675106700000|2023-01-30 19:25:00|7539.4|7521.4|7539.9|7521.9|7541.3|7523.3|7538.3|7520.3|0
1675107000000|2023-01-30 19:30:00|7539.8|7521.8|7536.7|7518.7|7540.1|7522.1|7535.5|7517.5|0
1675107300000|2023-01-30 19:35:00|7536.6|7518.6|7531.2|7513.2|7536.6|7518.6|7531.2|7513.2|0
1675107600000|2023-01-30 19:40:00|7531.1|7513.1|7527.8|7509.8|7531.2|7513.2|7527.4|7509.4|0
1675107900000|2023-01-30 19:45:00|7527.9|7509.9|7528.6|7510.6|7530.3|7512.3|7527.8|7509.8|0
1675108200000|2023-01-30 19:50:00|7528.5|7510.5|7526.9|7508.9|7528.6|7510.6|7523.1|7505.1|0
1675108500000|2023-01-30 19:55:00|7526.8|7508.8|7529.1|7511.1|7529.3|7511.3|7522.7|7504.7|0
1675108800000|2023-01-30 20:00:00|7529.2|7511.2|7533.6|7515.6|7533.6|7515.6|7529.2|7511.2|0
1675109100000|2023-01-30 20:05:00|7532.7|7514.7|7527.9|7509.9|7532.7|7514.7|7526.5|7508.5|0
1675109400000|2023-01-30 20:10:00|7527.8|7509.8|7524.5|7506.5|7530.2|7512.2|7524.5|7506.5|0
1675109700000|2023-01-30 20:15:00|7524.3|7506.3|7524.2|7506.2|7524.4|7506.4|7521.4|7503.4|0
1675110000000|2023-01-30 20:20:00|7524.1|7506.1|7524.8|7506.8|7527.3|7509.3|7523.8|7505.8|0
1675110300000|2023-01-30 20:25:00|7524.7|7506.7|7521.3|7503.3|7524.9|7506.9|7521.3|7503.3|0
1675110600000|2023-01-30 20:30:00|7521.2|7503.2|7522.7|7504.7|7522.8|7504.8|7517.6|7499.6|0
1675110900000|2023-01-30 20:35:00|7522.6|7504.6|7526.4|7508.4|7527.5|7509.5|7522.6|7504.6|0
1675111200000|2023-01-30 20:40:00|7526.5|7508.5|7528.2|7510.2|7528.7|7510.7|7525.3|7507.3|0
1675111500000|2023-01-30 20:45:00|7528.1|7510.1|7519|7501|7528.7|7510.7|7518.8|7500.8|0
1675111800000|2023-01-30 20:50:00|7518.9|7500.9|7516.5|7498.5|7522.8|7504.8|7515.4|7497.4|0
1675112100000|2023-01-30 20:55:00|7516.4|7498.4|7514.1|7496.1|7517.2|7499.2|7508.4|7490.4|0
1675112400000|2023-01-30 21:00:00|7514.4|7496.4|7519.6|7501.6|7521.2|7503.2|7514.4|7496.4|0
1675112700000|2023-01-30 21:05:00|7519.4|7501.4|7521.8|7503.8|7523.3|7505.3|7519.3|7501.3|0
1675113000000|2023-01-30 21:10:00|7522.3|7504.3|7520.5|7502.5|7522.7|7504.7|7520.2|7502.2|0
1675113300000|2023-01-30 21:15:00|7520.7|7502.7|7521.2|7503.2|7521.5|7503.5|7519|7501|0
1675113600000|2023-01-30 21:20:00|7521.7|7503.7|7522.7|7504.7|7523|7505|7521.5|7503.5|0
1675113900000|2023-01-30 21:25:00|7522.4|7504.4|7523.1|7505.1|7524.2|7506.2|7522.4|7504.4|0
1675114200000|2023-01-30 21:30:00|7523|7505|7522.1|7504.1|7523.9|7505.9|7522.1|7504.1|0
1675114500000|2023-01-30 21:35:00|7522.6|7504.6|7522.4|7504.4|7523|7505|7521.8|7503.8|0
1675114800000|2023-01-30 21:40:00|7522.1|7504.1|7522.5|7504.5|7522.9|7504.9|7521.8|7503.8|0
1675115100000|2023-01-30 21:45:00|7523.1|7505.1|7520.4|7502.4|7523.2|7505.2|7520.1|7502.1|0
1675115400000|2023-01-30 21:50:00|7520.7|7502.7|7521.9|7503.9|7522.2|7504.2|7520.4|7502.4|0
1675115700000|2023-01-30 21:55:00|7521.7|7503.7|7522.6|7504.6|7523|7505|7521.6|7503.6|0
1675116000000|2023-01-30 22:00:00|7522.4|7504.4|7522.4|7504.4|7523|7505|7522.2|7504.2|0
1675116300000|2023-01-30 22:05:00|7522.5|7504.5|7522.2|7504.2|7522.6|7504.6|7522.2|7504.2|0
1675116600000|2023-01-30 22:10:00|7522.3|7504.3|7522.2|7504.2|7522.4|7504.4|7522.1|7504.1|0
1675116900000|2023-01-30 22:15:00|7522.3|7504.3|7522.2|7504.2|7522.3|7504.3|7522.2|7504.2|0
1675117200000|2023-01-30 22:20:00|7522.1|7504.1|7522.1|7504.1|7522.3|7504.3|7521.8|7503.8|0
1675117500000|2023-01-30 22:25:00|7521.9|7503.9|7521.9|7503.9|7521.9|7503.9|7521.8|7503.8|0
1675117800000|2023-01-30 22:30:00|7521.8|7503.8|7521.8|7503.8|7521.8|7503.8|7521.7|7503.7|0
1675118100000|2023-01-30 22:35:00|7521.6|7503.6|7521.5|7503.5|7521.6|7503.6|7521.5|7503.5|0
1675118400000|2023-01-30 22:40:00|7521.4|7503.4|7521.3|7503.3|7521.4|7503.4|7521.2|7503.2|0
1675118700000|2023-01-30 22:45:00|7521.2|7503.2|7520.9|7502.9|7521.2|7503.2|7520.9|7502.9|0
1675119000000|2023-01-30 22:50:00|7521|7503|7520.4|7502.4|7521.1|7503.1|7520.4|7502.4|0
1675119300000|2023-01-30 22:55:00|7520.3|7502.3|7521.9|7503.9|7521.9|7503.9|7520.3|7502.3|0
1675119600000|2023-01-30 23:00:00|7521.8|7503.8|7521.9|7503.9|7524|7506|7520.9|7502.9|0
1675119900000|2023-01-30 23:05:00|7522.2|7504.2|7520.7|7502.7|7522.5|7504.5|7519.2|7501.2|0
1675120200000|2023-01-30 23:10:00|7521|7503|7521.3|7503.3|7521.6|7503.6|7520|7502|0
1675120500000|2023-01-30 23:15:00|7521.6|7503.6|7521.6|7503.6|7521.9|7503.9|7521|7503|0
1675120800000|2023-01-30 23:20:00|7521.9|7503.9|7523.4|7505.4|7523.4|7505.4|7521.9|7503.9|0
1675121100000|2023-01-30 23:25:00|7523.2|7505.2|7523.4|7505.4|7523.7|7505.7|7522.1|7504.1|0
1675121400000|2023-01-30 23:30:00|7523.7|7505.7|7524.2|7506.2|7524.2|7506.2|7522.4|7504.4|0
1675121700000|2023-01-30 23:35:00|7524|7506|7526.3|7508.3|7526.8|7508.8|7523.9|7505.9|0
1675122000000|2023-01-30 23:40:00|7526.6|7508.6|7526.7|7508.7|7527.5|7509.5|7526.6|7508.6|0
1675122300000|2023-01-30 23:45:00|7526.9|7508.9|7525.4|7507.4|7527.6|7509.6|7525.1|7507.1|0
1675122600000|2023-01-30 23:50:00|7525.7|7507.7|7526.7|7508.7|7527.3|7509.3|7525.1|7507.1|0
1675122900000|2023-01-30 23:55:00|7526.9|7508.9|7527.9|7509.9|7527.9|7509.9|7526.7|7508.7|0
1675123200000|2023-01-31 00:00:00|7528.1|7510.1|7524.4|7506.4|7528.2|7510.2|7523.9|7505.9|0
1675123500000|2023-01-31 00:05:00|7524.2|7506.2|7524.3|7506.3|7525.2|7507.2|7522.8|7504.8|0
1675123800000|2023-01-31 00:10:00|7524.1|7506.1|7523.1|7505.1|7525.2|7507.2|7523.1|7505.1|0
1675124100000|2023-01-31 00:15:00|7522.8|7504.8|7522.3|7504.3|7522.8|7504.8|7521.5|7503.5|0
1675124400000|2023-01-31 00:20:00|7522.4|7504.4|7521.6|7503.6|7522.6|7504.6|7521.1|7503.1|0
1675124700000|2023-01-31 00:25:00|7521.9|7503.9|7523.7|7505.7|7524.1|7506.1|7521.6|7503.6|0
1675125000000|2023-01-31 00:30:00|7523.6|7505.6|7524.9|7506.9|7526|7508|7523.3|7505.3|0
1675125300000|2023-01-31 00:35:00|7524.6|7506.6|7525.2|7507.2|7525.6|7507.6|7523.7|7505.7|0
1675125600000|2023-01-31 00:40:00|7524.9|7506.9|7523|7505|7524.9|7506.9|7522.5|7504.5|0
1675125900000|2023-01-31 00:45:00|7523.3|7505.3|7524.2|7506.2|7524.5|7506.5|7522.7|7504.7|0
1675126200000|2023-01-31 00:50:00|7524.5|7506.5|7524|7506|7524.8|7506.8|7523.3|7505.3|0
1675126500000|2023-01-31 00:55:00|7524.1|7506.1|7529.4|7511.4|7529.8|7511.8|7523.3|7505.3|0
1675126800000|2023-01-31 01:00:00|7529.7|7511.7|7529.3|7511.3|7529.9|7511.9|7528.7|7510.7|0
1675127100000|2023-01-31 01:05:00|7529.1|7511.1|7523.2|7505.2|7529.5|7511.5|7523.2|7505.2|0
1675127400000|2023-01-31 01:10:00|7523.3|7505.3|7526.9|7508.9|7527.4|7509.4|7523.2|7505.2|0
1675127700000|2023-01-31 01:15:00|7526.5|7508.5|7562.3|7556.3|7571.3|7565.3|7525.3|7508.5|3156
1675128000000|2023-01-31 01:20:00|7561.3|7555.3|7565.3|7559.3|7575.3|7569.3|7554.3|7548.3|2755
1675128300000|2023-01-31 01:25:00|7564.3|7558.3|7560.3|7554.3|7575.3|7569.3|7555.3|7549.3|1578
1675128600000|2023-01-31 01:30:00|7561.3|7555.3|7537.3|7531.3|7570.3|7564.3|7527.3|7521.3|4591
1675128900000|2023-01-31 01:35:00|7538.3|7532.3|7571.3|7565.3|7578.3|7572.3|7538.3|7532.3|3228
1675129200000|2023-01-31 01:40:00|7570.3|7564.3|7556.3|7550.3|7598.3|7592.3|7554.3|7548.3|3269
1675129500000|2023-01-31 01:45:00|7557.3|7551.3|7551.7|7545.7|7560.3|7554.3|7542.7|7536.7|2285
1675129800000|2023-01-31 01:50:00|7552.7|7546.7|7524.7|7518.7|7552.7|7546.7|7522.7|7516.7|2004
1675130100000|2023-01-31 01:55:00|7523.7|7517.7|7514.7|7508.7|7535.7|7529.7|7512.7|7506.7|2595
1675130400000|2023-01-31 02:00:00|7513.7|7507.7|7502.7|7496.7|7529.7|7523.7|7495.7|7489.7|2569
1675130700000|2023-01-31 02:05:00|7501.7|7495.7|7496.7|7490.7|7516.7|7510.7|7488.7|7482.7|1711
1675131000000|2023-01-31 02:10:00|7495.7|7489.7|7512.7|7506.7|7513.7|7507.7|7494.7|7488.7|1890
1675131300000|2023-01-31 02:15:00|7511.7|7505.7|7520.7|7514.7|7527.7|7521.7|7509.7|7503.7|1714
1675131600000|2023-01-31 02:20:00|7519.7|7513.7|7546.7|7540.7|7547.7|7541.7|7519.7|7513.7|1820
1675131900000|2023-01-31 02:25:00|7547.7|7541.7|7536.7|7530.7|7558.7|7552.7|7533.7|7527.7|1731
1675132200000|2023-01-31 02:30:00|7537.7|7531.7|7548.7|7542.7|7549.7|7543.7|7527.7|7521.7|2076
1675132500000|2023-01-31 02:35:00|7547.7|7541.7|7520.7|7514.7|7547.7|7541.7|7517.7|7511.7|1000
1675132800000|2023-01-31 02:40:00|7519.7|7513.7|7502.7|7496.7|7520.7|7514.7|7498.7|7492.7|1612
1675133100000|2023-01-31 02:45:00|7501.7|7495.7|7500.7|7494.7|7508.7|7502.7|7490.7|7484.7|1317
1675133400000|2023-01-31 02:50:00|7499.7|7493.7|7485.7|7479.7|7502.7|7496.7|7485.7|7479.7|1037
1675133700000|2023-01-31 02:55:00|7484.7|7478.7|7481.7|7475.7|7490.7|7484.7|7478.7|7472.7|1336
1675134000000|2023-01-31 03:00:00|7480.7|7474.7|7456.7|7450.7|7487.7|7481.7|7455.7|7449.7|2000
1675134300000|2023-01-31 03:05:00|7455.7|7449.7|7466.7|7460.7|7472.7|7466.7|7455.7|7449.7|1841
1675134600000|2023-01-31 03:10:00|7467.7|7461.7|7449.7|7443.7|7475.7|7469.7|7447.7|7441.7|2308
1675134900000|2023-01-31 03:15:00|7448.7|7442.7|7439.7|7433.7|7461.7|7455.7|7438.7|7432.7|1563
1675135200000|2023-01-31 03:20:00|7438.7|7432.7|7449.7|7443.7|7459.7|7453.7|7438.7|7432.7|1156
1675135500000|2023-01-31 03:25:00|7450.7|7444.7|7452.7|7446.7|7455.7|7449.7|7439.7|7433.7|1005
1675135800000|2023-01-31 03:30:00|7451.7|7445.7|7445.7|7439.7|7457.7|7451.7|7444.7|7438.7|1660
1675136100000|2023-01-31 03:35:00|7446.7|7440.7|7438.7|7432.7|7455.7|7449.7|7434.7|7428.7|2024
1675136400000|2023-01-31 03:40:00|7437.7|7431.7|7430.7|7424.7|7441.7|7435.7|7429.7|7423.7|961
1675136700000|2023-01-31 03:45:00|7429.7|7423.7|7427.7|7421.7|7436.7|7430.7|7424.7|7418.7|925
1675137000000|2023-01-31 03:50:00|7426.7|7420.7|7418.7|7412.7|7430.7|7424.7|7417.7|7411.7|1468
1675137300000|2023-01-31 03:55:00|7417.7|7411.7|7422.7|7416.7|7422.7|7416.7|7414.7|7408.7|1618
1675137600000|2023-01-31 04:00:00|7424.6|7406.6|7430.2|7412.2|7430.8|7412.8|7424.5|7406.5|2
1675137900000|2023-01-31 04:05:00|7429.9|7411.9|7428.7|7410.7|7430.2|7412.2|7428.3|7410.3|0
1675138200000|2023-01-31 04:10:00|7428.8|7410.8|7430.2|7412.2|7431|7413|7428.7|7410.7|0
1675138500000|2023-01-31 04:15:00|7430.5|7412.5|7430.5|7412.5|7431.1|7413.1|7429.4|7411.4|0
1675138800000|2023-01-31 04:20:00|7430.6|7412.6|7431.6|7413.6|7432.1|7414.1|7430.5|7412.5|0
1675139100000|2023-01-31 04:25:00|7431.7|7413.7|7431.8|7413.8|7432.5|7414.5|7431.5|7413.5|0
1675139400000|2023-01-31 04:30:00|7431.5|7413.5|7431.8|7413.8|7432.2|7414.2|7431.4|7413.4|0
1675139700000|2023-01-31 04:35:00|7431.5|7413.5|7431.2|7413.2|7431.5|7413.5|7430.4|7412.4|0
1675140000000|2023-01-31 04:40:00|7431|7413|7431.4|7413.4|7432.1|7414.1|7430.4|7412.4|0
1675140300000|2023-01-31 04:45:00|7431.7|7413.7|7431.1|7413.1|7432.4|7414.4|7431.1|7413.1|0
1675140600000|2023-01-31 04:50:00|7431.4|7413.4|7431.7|7413.7|7432.1|7414.1|7431.1|7413.1|0
1675140900000|2023-01-31 04:55:00|7431.8|7413.8|7434.6|7416.6|7434.9|7416.9|7431.8|7413.8|0
1675141200000|2023-01-31 05:00:00|7435|7417|7420.7|7414.7|7435.2|7423.7|7406.7|7400.7|2407
1675141500000|2023-01-31 05:05:00|7419.7|7413.7|7422.7|7416.7|7424.7|7418.7|7404.7|7398.7|2057
1675141800000|2023-01-31 05:10:00|7423.7|7417.7|7420.7|7414.7|7429.7|7423.7|7419.7|7413.7|1682
1675142100000|2023-01-31 05:15:00|7419.7|7413.7|7419.7|7413.7|7421.7|7415.7|7407.7|7401.7|1758
1675142400000|2023-01-31 05:20:00|7418.7|7412.7|7434.7|7428.7|7434.7|7428.7|7416.7|7410.7|1465
1675142700000|2023-01-31 05:25:00|7433.7|7427.7|7420.7|7414.7|7433.7|7427.7|7410.7|7404.7|2027
1675143000000|2023-01-31 05:30:00|7419.7|7413.7|7403.7|7397.7|7420.7|7414.7|7402.7|7396.7|1089
1675143300000|2023-01-31 05:35:00|7402.7|7396.7|7401.7|7395.7|7407.7|7401.7|7391.7|7385.7|1318
1675143600000|2023-01-31 05:40:00|7400.7|7394.7|7406.7|7400.7|7406.7|7400.7|7394.7|7388.7|1296
1675143900000|2023-01-31 05:45:00|7404.7|7398.7|7391.7|7385.7|7407.7|7401.7|7391.7|7385.7|935
1675144200000|2023-01-31 05:50:00|7393.7|7387.7|7385.7|7379.7|7393.7|7387.7|7384.7|7378.7|970
1675144500000|2023-01-31 05:55:00|7384.7|7378.7|7385.7|7379.7|7389.7|7383.7|7382.7|7376.7|1133
1675144800000|2023-01-31 06:00:00|7384.7|7378.7|7372.7|7366.7|7386.7|7380.7|7370.7|7364.7|3296
1675145100000|2023-01-31 06:05:00|7373.7|7367.7|7372.7|7366.7|7381.7|7375.7|7367.7|7361.7|706
1675145400000|2023-01-31 06:10:00|7373.7|7367.7|7388.7|7382.7|7390.7|7384.7|7373.7|7367.7|1330
1675145700000|2023-01-31 06:15:00|7387.7|7381.7|7398.7|7392.7|7399.7|7393.7|7386.7|7380.7|1177
1675146000000|2023-01-31 06:20:00|7397.7|7391.7|7400.7|7394.7|7408.7|7402.7|7396.7|7390.7|1103
1675146300000|2023-01-31 06:25:00|7399.7|7393.7|7395.7|7389.7|7402.7|7396.7|7388.7|7382.7|817
1675146600000|2023-01-31 06:30:00|7396.7|7390.7|7387.7|7381.7|7398.7|7392.7|7387.7|7381.7|750
1675146900000|2023-01-31 06:35:00|7388.7|7382.7|7377.7|7371.7|7391.7|7385.7|7377.7|7371.7|781
1675147200000|2023-01-31 06:40:00|7376.7|7370.7|7368.7|7362.7|7377.7|7371.7|7365.7|7359.7|1122
1675147500000|2023-01-31 06:45:00|7367.7|7361.7|7366.7|7360.7|7375.7|7369.7|7361.7|7355.7|1085
1675147800000|2023-01-31 06:50:00|7367.7|7361.7|7362.7|7356.7|7369.7|7363.7|7361.7|7355.7|1967
1675148100000|2023-01-31 06:55:00|7363.7|7357.7|7372.7|7366.7|7372.7|7366.7|7363.7|7357.7|1012
1675148400000|2023-01-31 07:00:00|7371.7|7365.7|7384.7|7378.7|7393.7|7387.7|7368.7|7362.7|1918
1675148700000|2023-01-31 07:05:00|7385.7|7379.7|7370.7|7364.7|7388.7|7382.7|7368.7|7362.7|1064
1675149000000|2023-01-31 07:10:00|7369.7|7363.7|7369.7|7363.7|7373.7|7367.7|7366.7|7360.7|1329
1675149300000|2023-01-31 07:15:00|7370.7|7364.7|7380.7|7374.7|7381.7|7375.7|7370.7|7364.7|1300
1675149600000|2023-01-31 07:20:00|7379.7|7373.7|7371.7|7365.7|7379.7|7373.7|7370.7|7364.7|1082
1675149900000|2023-01-31 07:25:00|7370.7|7364.7|7385.7|7379.7|7385.7|7379.7|7370.7|7364.7|908
1675150200000|2023-01-31 07:30:00|7384.7|7378.7|7379.7|7373.7|7387.7|7381.7|7375.7|7369.7|894
1675150500000|2023-01-31 07:35:00|7378.7|7372.7|7387.7|7381.7|7389.7|7383.7|7375.7|7369.7|1201
1675150800000|2023-01-31 07:40:00|7388.7|7382.7|7397.7|7391.7|7398.7|7392.7|7386.7|7380.7|1293
1675151100000|2023-01-31 07:45:00|7398.7|7392.7|7420.7|7414.7|7422.7|7416.7|7397.7|7391.7|2940
1675151400000|2023-01-31 07:50:00|7421.7|7415.7|7428.7|7422.7|7437.7|7431.7|7421.7|7415.7|2568
1675151700000|2023-01-31 07:55:00|7427.7|7421.7|7435.7|7429.7|7439.7|7433.7|7427.7|7421.7|2403
1675152000000|2023-01-31 08:00:00|7436.7|7430.7|7434.7|7428.7|7440.7|7434.7|7422.7|7416.7|3824
1675152300000|2023-01-31 08:05:00|7435.7|7429.7|7441.7|7435.7|7442.7|7436.7|7432.7|7426.7|3597
1675152600000|2023-01-31 08:10:00|7440.7|7434.7|7438.7|7432.7|7445.7|7439.7|7437.7|7431.7|3132
1675152900000|2023-01-31 08:15:00|7439.7|7433.7|7447.7|7441.7|7452.7|7446.7|7434.7|7428.7|1523
1675153200000|2023-01-31 08:20:00|7446.7|7440.7|7438.7|7432.7|7451.7|7445.7|7438.7|7432.7|1077
1675153500000|2023-01-31 08:25:00|7439.7|7433.7|7435.7|7429.7|7440.7|7434.7|7432.7|7426.7|938
1675153800000|2023-01-31 08:30:00|7440|7422|7439.7|7421.7|7440|7422|7435.5|7417.5|2
1675154100000|2023-01-31 08:35:00|7439.5|7421.5|7436.4|7418.4|7440.4|7422.4|7436.4|7418.4|0
1675154400000|2023-01-31 08:40:00|7436.7|7418.7|7433.6|7415.6|7437.2|7419.2|7433.3|7415.3|0
1675154700000|2023-01-31 08:45:00|7433.4|7415.4|7428.3|7410.3|7435.2|7417.2|7427.5|7409.5|0
1675155000000|2023-01-31 08:50:00|7428.2|7410.2|7429|7411|7429|7411|7426.4|7408.4|0
1675155300000|2023-01-31 08:55:00|7428.7|7410.7|7430.9|7412.9|7432.2|7414.2|7428.2|7410.2|0
1675155600000|2023-01-31 09:00:00|7431.2|7413.2|7430.8|7412.8|7432.9|7414.9|7429.5|7411.5|0
1675155900000|2023-01-31 09:05:00|7430.5|7412.5|7430.2|7412.2|7432.4|7414.4|7428.3|7410.3|0
1675156200000|2023-01-31 09:10:00|7429.9|7411.9|7429|7411|7431.2|7413.2|7428.3|7410.3|0
1675156500000|2023-01-31 09:15:00|7428.7|7410.7|7419.7|7413.7|7428.7|7422.7|7414.7|7408.7|553
1675156800000|2023-01-31 09:20:00|7421.7|7415.7|7420.7|7414.7|7424.7|7418.7|7417.7|7411.7|482
1675157100000|2023-01-31 09:25:00|7421.7|7415.7|7420.7|7414.7|7423.7|7417.7|7420.7|7414.7|74
1675157400000|2023-01-31 09:30:00|7421.7|7415.7|7420.7|7414.7|7422.7|7416.7|7415.7|7409.7|220
1675157700000|2023-01-31 09:35:00|7421.7|7415.7|7418.7|7412.7|7422.7|7416.7|7418.7|7412.7|33
1675158000000|2023-01-31 09:40:00|7419.7|7413.7|7425.7|7419.7|7425.7|7419.7|7418.7|7412.7|133
1675158300000|2023-01-31 09:45:00|7426.7|7420.7|7423.7|7417.7|7426.7|7420.7|7422.7|7416.7|120
1675158600000|2023-01-31 09:50:00|7422.7|7416.7|7423.7|7417.7|7424.7|7418.7|7421.7|7415.7|103
1675158900000|2023-01-31 09:55:00|7421.7|7415.7|7425.7|7419.7|7427.7|7421.7|7421.7|7415.7|57
1675159200000|2023-01-31 10:00:00|7426.7|7420.7|7422.7|7416.7|7426.7|7420.7|7421.7|7415.7|114
1675159500000|2023-01-31 10:05:00|7423.7|7417.7|7423.7|7417.7|7424.7|7418.7|7421.7|7415.7|70
1675159800000|2023-01-31 10:10:00|7424.7|7418.7|7417.7|7411.7|7426.7|7420.7|7416.7|7410.7|56
1675160100000|2023-01-31 10:15:00|7420.7|7414.7|7421.7|7415.7|7423.7|7417.7|7419.7|7413.7|75
1675160400000|2023-01-31 10:20:00|7422.7|7416.7|7416.7|7410.7|7423.7|7417.7|7416.7|7410.7|222
1675160700000|2023-01-31 10:25:00|7418.7|7412.7|7422.7|7416.7|7422.7|7416.7|7416.7|7410.7|33
1675161000000|2023-01-31 10:30:00|7421.7|7415.7|7420.7|7414.7|7421.7|7415.7|7415.7|7409.7|124
1675161300000|2023-01-31 10:35:00|7421.7|7415.7|7417.7|7411.7|7421.7|7415.7|7417.7|7411.7|61
1675161600000|2023-01-31 10:40:00|7416.7|7410.7|7416.7|7410.7|7418.7|7412.7|7413.7|7407.7|125
1675161900000|2023-01-31 10:45:00|7417.7|7411.7|7421.7|7415.7|7421.7|7415.7|7417.7|7411.7|42
1675162200000|2023-01-31 10:50:00|7420.7|7414.7|7415.7|7409.7|7421.7|7415.7|7413.7|7407.7|106
1675162500000|2023-01-31 10:55:00|7416.7|7410.7|7411.7|7405.7|7416.7|7410.7|7411.7|7405.7|69
1675162800000|2023-01-31 11:00:00|7411.2|7405.2|7415.7|7409.7|7418.2|7412.2|7410.7|7404.7|117
1675163100000|2023-01-31 11:05:00|7415.2|7409.2|7413.7|7407.7|7416.7|7410.7|7412.2|7406.2|141
1675163400000|2023-01-31 11:10:00|7413.2|7407.2|7412.7|7406.7|7413.7|7407.7|7410.2|7404.2|104
1675163700000|2023-01-31 11:15:00|7412.2|7406.2|7416.7|7410.7|7419.2|7413.2|7412.2|7406.2|36
1675164000000|2023-01-31 11:20:00|7416.2|7410.2|7414.2|7408.2|7417.2|7411.2|7414.2|7408.2|40
1675164300000|2023-01-31 11:25:00|7413.7|7407.7|7414.7|7408.7|7416.2|7410.2|7410.7|7404.7|125
1675164600000|2023-01-31 11:30:00|7414.2|7408.2|7414.2|7408.2|7415.7|7409.7|7412.2|7406.2|68
1675164900000|2023-01-31 11:35:00|7414.7|7408.7|7421.2|7415.2|7422.2|7416.2|7414.2|7408.2|86
1675165200000|2023-01-31 11:40:00|7421.7|7415.7|7426.7|7420.7|7427.7|7421.7|7421.2|7415.2|68
1675165500000|2023-01-31 11:45:00|7427.2|7421.2|7431.7|7425.7|7432.2|7426.2|7422.7|7416.7|325
1675165800000|2023-01-31 11:50:00|7431.2|7425.2|7430.2|7424.2|7431.7|7425.7|7429.2|7423.2|20
1675166100000|2023-01-31 11:55:00|7431.2|7425.2|7432.2|7426.2|7432.2|7426.2|7427.2|7421.2|116
1675166400000|2023-01-31 12:00:00|7433.2|7427.2|7429.7|7423.7|7436.2|7430.2|7429.7|7423.7|133
1675166700000|2023-01-31 12:05:00|7429.2|7423.2|7426.7|7420.7|7431.7|7425.7|7426.7|7420.7|107
1675167000000|2023-01-31 12:10:00|7427.2|7421.2|7429.7|7423.7|7430.2|7424.2|7426.2|7420.2|22
1675167300000|2023-01-31 12:15:00|7429.2|7423.2|7429.2|7423.2|7431.2|7425.2|7428.2|7422.2|29
1675167600000|2023-01-31 12:20:00|7428.7|7422.7|7427.7|7421.7|7431.2|7425.2|7427.7|7421.7|8
1675167900000|2023-01-31 12:25:00|7427.2|7421.2|7431.2|7425.2|7431.2|7425.2|7424.7|7418.7|29
1675168200000|2023-01-31 12:30:00|7430.7|7424.7|7430.7|7424.7|7430.7|7424.7|7427.7|7421.7|37
1675168500000|2023-01-31 12:35:00|7430.2|7424.2|7427.7|7421.7|7431.2|7425.2|7427.2|7421.2|9
1675168800000|2023-01-31 12:40:00|7427.2|7421.2|7429.7|7423.7|7430.2|7424.2|7426.2|7420.2|16
1675169100000|2023-01-31 12:45:00|7429.2|7423.2|7432.2|7426.2|7433.2|7427.2|7427.2|7421.2|26
1675169400000|2023-01-31 12:50:00|7432.7|7426.7|7432.2|7426.2|7433.2|7427.2|7430.7|7424.7|29
1675169700000|2023-01-31 12:55:00|7431.7|7425.7|7428.7|7422.7|7432.2|7426.2|7427.7|7421.7|26
1675170000000|2023-01-31 13:00:00|7429.7|7423.7|7429.7|7423.7|7431.7|7425.7|7428.7|7422.7|29
1675170300000|2023-01-31 13:05:00|7430.2|7424.2|7428.7|7422.7|7431.2|7425.2|7426.2|7420.2|27
1675170600000|2023-01-31 13:10:00|7428.2|7422.2|7425.7|7419.7|7428.7|7422.7|7425.2|7419.2|31
1675170900000|2023-01-31 13:15:00|7425.2|7419.2|7427.7|7421.7|7429.2|7423.2|7425.2|7419.2|91
1675171200000|2023-01-31 13:20:00|7427.2|7421.2|7427.7|7421.7|7428.2|7422.2|7425.7|7419.7|28
1675171500000|2023-01-31 13:25:00|7427.2|7421.2|7425.7|7419.7|7428.2|7422.2|7424.2|7418.2|63
1675171800000|2023-01-31 13:30:00|7426.2|7420.2|7430.7|7424.7|7442.7|7436.7|7425.7|7419.7|337
1675172100000|2023-01-31 13:35:00|7430.2|7424.2|7433.7|7427.7|7436.7|7430.7|7428.7|7422.7|91
1675172400000|2023-01-31 13:40:00|7433.2|7427.2|7435.2|7429.2|7435.7|7429.7|7425.2|7419.2|176
1675172700000|2023-01-31 13:45:00|7434.7|7428.7|7440.7|7434.7|7441.2|7435.2|7434.7|7428.7|109
1675173000000|2023-01-31 13:50:00|7441.2|7435.2|7439.7|7433.7|7445.2|7439.2|7438.2|7432.2|147
1675173300000|2023-01-31 13:55:00|7440.2|7434.2|7444.7|7438.7|7447.2|7441.2|7440.2|7434.2|171
1675173600000|2023-01-31 14:00:00|7445.2|7439.2|7446.7|7440.7|7448.2|7442.2|7441.7|7435.7|167
1675173900000|2023-01-31 14:05:00|7446.2|7440.2|7443.7|7437.7|7446.2|7440.2|7440.7|7434.7|47
1675174200000|2023-01-31 14:10:00|7444.2|7438.2|7441.7|7435.7|7444.7|7438.7|7439.2|7433.2|48
1675174500000|2023-01-31 14:15:00|7442.2|7436.2|7439.7|7433.7|7442.2|7436.2|7436.7|7430.7|183
1675174800000|2023-01-31 14:20:00|7439.2|7433.2|7444.2|7438.2|7444.2|7438.2|7435.7|7429.7|38
1675175100000|2023-01-31 14:25:00|7443.7|7437.7|7434.2|7428.2|7444.2|7438.2|7433.7|7427.7|105
1675175400000|2023-01-31 14:30:00|7434.7|7428.7|7420.7|7414.7|7437.2|7431.2|7400.7|7394.7|1873
1675175700000|2023-01-31 14:35:00|7421.2|7415.2|7414.7|7408.7|7431.7|7425.7|7407.7|7401.7|822
1675176000000|2023-01-31 14:40:00|7415.2|7409.2|7423.7|7417.7|7436.2|7430.2|7412.7|7406.7|797
1675176300000|2023-01-31 14:45:00|7424.2|7418.2|7432.7|7426.7|7435.7|7429.7|7417.7|7411.7|414
1675176600000|2023-01-31 14:50:00|7433.2|7427.2|7431.7|7425.7|7439.2|7433.2|7422.7|7416.7|327
1675176900000|2023-01-31 14:55:00|7432.2|7426.2|7413.2|7407.2|7434.2|7428.2|7410.7|7404.7|585
1675177200000|2023-01-31 15:00:00|7413.7|7407.7|7409.7|7403.7|7419.7|7413.7|7407.2|7401.2|541
1675177500000|2023-01-31 15:05:00|7410.2|7404.2|7407.7|7401.7|7424.2|7418.2|7399.7|7393.7|551
1675177800000|2023-01-31 15:10:00|7407.2|7401.2|7415.7|7409.7|7416.2|7410.2|7403.2|7397.2|611
1675178100000|2023-01-31 15:15:00|7416.2|7410.2|7427.2|7421.2|7427.2|7421.2|7414.2|7408.2|425
1675178400000|2023-01-31 15:20:00|7427.7|7421.7|7434.2|7428.2|7435.7|7429.7|7419.7|7413.7|487
1675178700000|2023-01-31 15:25:00|7435.2|7429.2|7435.7|7429.7|7438.7|7432.7|7423.2|7417.2|433
1675179000000|2023-01-31 15:30:00|7434.7|7428.7|7435.7|7429.7|7437.7|7431.7|7429.7|7423.7|259
1675179300000|2023-01-31 15:35:00|7436.2|7430.2|7436.7|7430.7|7441.2|7435.2|7433.7|7427.7|271
1675179600000|2023-01-31 15:40:00|7438.2|7432.2|7450.7|7444.7|7456.7|7450.7|7438.2|7432.2|488
1675179900000|2023-01-31 15:45:00|7451.2|7445.2|7472.2|7466.2|7472.7|7466.7|7450.7|7444.7|461
1675180200000|2023-01-31 15:50:00|7470.7|7464.7|7456.7|7450.7|7475.2|7469.2|7454.2|7448.2|617
1675180500000|2023-01-31 15:55:00|7456.2|7450.2|7465.7|7459.7|7465.7|7459.7|7454.7|7448.7|219
1675180800000|2023-01-31 16:00:00|7466.2|7460.2|7470.7|7464.7|7472.7|7466.7|7466.2|7460.2|485
1675181100000|2023-01-31 16:05:00|7470.2|7464.2|7479.2|7473.2|7480.2|7474.2|7467.7|7461.7|467
1675181400000|2023-01-31 16:10:00|7478.7|7472.7|7480.2|7474.2|7481.2|7475.2|7474.2|7468.2|793
1675181700000|2023-01-31 16:15:00|7480.7|7474.7|7476.2|7470.2|7481.2|7475.2|7473.2|7467.2|421
1675182000000|2023-01-31 16:20:00|7475.2|7469.2|7464.2|7458.2|7475.7|7469.7|7463.2|7457.2|535
1675182300000|2023-01-31 16:25:00|7463.7|7457.7|7464.2|7458.2|7467.2|7461.2|7459.2|7453.2|461
1675182600000|2023-01-31 16:30:00|7464.7|7458.7|7462.7|7456.7|7467.2|7461.2|7460.2|7454.2|173
1675182900000|2023-01-31 16:35:00|7462.2|7456.2|7471.2|7465.2|7471.2|7465.2|7462.2|7456.2|148
1675183200000|2023-01-31 16:40:00|7470.7|7464.7|7465.2|7459.2|7473.2|7467.2|7465.2|7459.2|190
1675183500000|2023-01-31 16:45:00|7464.7|7458.7|7465.7|7459.7|7471.2|7465.2|7464.2|7458.2|234
1675183800000|2023-01-31 16:50:00|7465.2|7459.2|7465.7|7459.7|7469.7|7463.7|7463.2|7457.2|292
1675184100000|2023-01-31 16:55:00|7465.2|7459.2|7465.7|7459.7|7467.2|7461.2|7463.2|7457.2|140
1675184400000|2023-01-31 17:00:00|7464.7|7458.7|7466.7|7460.7|7466.7|7460.7|7459.7|7453.7|212
1675184700000|2023-01-31 17:05:00|7467.7|7461.7|7466.7|7460.7|7468.7|7462.7|7464.7|7458.7|179
1675185000000|2023-01-31 17:10:00|7467.7|7461.7|7461.7|7455.7|7470.7|7464.7|7460.7|7454.7|363
1675185300000|2023-01-31 17:15:00|7462.7|7456.7|7459.7|7453.7|7462.7|7456.7|7454.7|7448.7|323
1675185600000|2023-01-31 17:20:00|7458.7|7452.7|7456.7|7450.7|7458.7|7452.7|7453.7|7447.7|106
1675185900000|2023-01-31 17:25:00|7457.7|7451.7|7458.7|7452.7|7459.7|7453.7|7453.7|7447.7|83
1675186200000|2023-01-31 17:30:00|7459.7|7453.7|7454.7|7448.7|7459.7|7453.7|7452.7|7446.7|245
1675186500000|2023-01-31 17:35:00|7455.7|7449.7|7458.7|7452.7|7458.7|7452.7|7455.7|7449.7|143
1675186800000|2023-01-31 17:40:00|7459.7|7453.7|7449.7|7443.7|7459.7|7453.7|7448.7|7442.7|144
1675187100000|2023-01-31 17:45:00|7448.7|7442.7|7450.7|7444.7|7451.7|7445.7|7448.7|7442.7|83
1675187400000|2023-01-31 17:50:00|7451.7|7445.7|7445.7|7439.7|7452.7|7446.7|7445.7|7439.7|104
1675187700000|2023-01-31 17:55:00|7447.7|7441.7|7446.7|7440.7|7448.7|7442.7|7444.7|7438.7|100
1675188000000|2023-01-31 18:00:00|7444.7|7438.7|7446.7|7440.7|7448.7|7442.7|7443.7|7437.7|62
1675188300000|2023-01-31 18:05:00|7445.7|7439.7|7449.7|7443.7|7451.7|7445.7|7445.7|7439.7|188
1675188600000|2023-01-31 18:10:00|7445.7|7439.7|7446.7|7440.7|7447.7|7441.7|7443.7|7437.7|77
1675188900000|2023-01-31 18:15:00|7444.7|7438.7|7443.7|7437.7|7444.7|7438.7|7443.7|7437.7|15
1675189200000|2023-01-31 18:20:00|7442.7|7436.7|7440.7|7434.7|7442.7|7436.7|7439.7|7433.7|44
1675189500000|2023-01-31 18:25:00|7441.7|7435.7|7443.7|7437.7|7445.7|7439.7|7441.7|7435.7|23
1675189800000|2023-01-31 18:30:00|7444.7|7438.7|7446.7|7440.7|7449.7|7443.7|7444.7|7438.7|51
1675190100000|2023-01-31 18:35:00|7447.7|7441.7|7440.7|7434.7|7447.7|7441.7|7439.7|7433.7|49
1675190400000|2023-01-31 18:40:00|7443.7|7437.7|7440.7|7434.7|7444.7|7438.7|7439.7|7433.7|55
1675190700000|2023-01-31 18:45:00|7441.7|7435.7|7445.7|7439.7|7445.7|7439.7|7441.7|7435.7|62
1675191000000|2023-01-31 18:50:00|7446.7|7440.7|7444.7|7438.7|7449.7|7443.7|7442.7|7436.7|146
1675191300000|2023-01-31 18:55:00|7442.7|7436.7|7454.5|7436.5|7454.5|7441.7|7442.7|7436.4|82
1675191600000|2023-01-31 19:00:00|7454.4|7436.4|7453.7|7435.7|7455.3|7437.3|7453.6|7435.6|0
1675191900000|2023-01-31 19:05:00|7453.8|7435.8|7452.7|7434.7|7453.8|7435.8|7450.5|7432.5|0
1675192200000|2023-01-31 19:10:00|7453.4|7435.4|7452.1|7434.1|7453.5|7435.5|7451.9|7433.9|0
1675192500000|2023-01-31 19:15:00|7452.2|7434.2|7449.8|7431.8|7452.3|7434.3|7449.1|7431.1|0
1675192800000|2023-01-31 19:20:00|7449.9|7431.9|7451.5|7433.5|7452.5|7434.5|7449.9|7431.9|0
1675193100000|2023-01-31 19:25:00|7451.4|7433.4|7453.9|7435.9|7453.9|7435.9|7451.3|7433.3|0
1675193400000|2023-01-31 19:30:00|7454|7436|7453|7435|7454.4|7436.4|7451.9|7433.9|0
1675193700000|2023-01-31 19:35:00|7453.1|7435.1|7449.5|7431.5|7453.2|7435.2|7449.2|7431.2|0
1675194000000|2023-01-31 19:40:00|7449.4|7431.4|7452.6|7434.6|7452.6|7434.6|7449.4|7431.4|0
1675194300000|2023-01-31 19:45:00|7452.5|7434.5|7452.9|7434.9|7452.9|7434.9|7450.8|7432.8|0
1675194600000|2023-01-31 19:50:00|7453|7435|7454|7436|7455|7437|7453|7435|0
1675194900000|2023-01-31 19:55:00|7454.1|7436.1|7453.8|7435.8|7455.2|7437.2|7453.6|7435.6|0
1675195200000|2023-01-31 20:00:00|7453.7|7435.7|7455.3|7437.3|7458|7440|7453.7|7435.7|0
1675195500000|2023-01-31 20:05:00|7455.4|7437.4|7453.2|7435.2|7455.7|7437.7|7453.2|7435.2|0
1675195800000|2023-01-31 20:10:00|7453.3|7435.3|7456.2|7438.2|7456.2|7438.2|7450.7|7432.7|0
1675196100000|2023-01-31 20:15:00|7456.3|7438.3|7454.4|7436.4|7456.4|7438.4|7452.5|7434.5|0
1675196400000|2023-01-31 20:20:00|7454.5|7436.5|7453.6|7435.6|7456.1|7438.1|7452.5|7434.5|0
1675196700000|2023-01-31 20:25:00|7453.5|7435.5|7452.4|7434.4|7454.2|7436.2|7452.1|7434.1|0
1675197000000|2023-01-31 20:30:00|7452.3|7434.3|7452.3|7434.3|7453.8|7435.8|7451.7|7433.7|0
1675197300000|2023-01-31 20:35:00|7452.2|7434.2|7452.5|7434.5|7453|7435|7448.5|7430.5|0
1675197600000|2023-01-31 20:40:00|7452.6|7434.6|7453.9|7435.9|7454.4|7436.4|7451.2|7433.2|0
1675197900000|2023-01-31 20:45:00|7453.7|7435.7|7459.9|7441.9|7463|7445|7453.7|7435.7|0
1675198200000|2023-01-31 20:50:00|7459.8|7441.8|7464|7446|7465.3|7447.3|7459.7|7441.7|0
1675198500000|2023-01-31 20:55:00|7464.5|7446.5|7472.6|7454.6|7472.8|7454.8|7461.8|7443.8|0
1675198800000|2023-01-31 21:00:00|7472.5|7454.5|7467.9|7449.9|7472.5|7454.5|7466.9|7448.9|0
1675199100000|2023-01-31 21:05:00|7468.1|7450.1|7470.3|7452.3|7472|7454|7468.1|7450.1|0
1675199400000|2023-01-31 21:10:00|7469.7|7451.7|7464.4|7446.4|7469.7|7451.7|7464.3|7446.3|0
1675199700000|2023-01-31 21:15:00|7464.3|7446.3|7466.4|7448.4|7467.3|7449.3|7464|7446|0
1675200000000|2023-01-31 21:20:00|7465.9|7447.9|7466.4|7448.4|7467.3|7449.3|7465.8|7447.8|0
1675200300000|2023-01-31 21:25:00|7466.7|7448.7|7467.2|7449.2|7468.1|7450.1|7466|7448|0
1675200600000|2023-01-31 21:30:00|7466.9|7448.9|7467.3|7449.3|7467.9|7449.9|7466.3|7448.3|0
1675200900000|2023-01-31 21:35:00|7467|7449|7467.6|7449.6|7467.9|7449.9|7467|7449|0
1675201200000|2023-01-31 21:40:00|7467.3|7449.3|7466.7|7448.7|7467.9|7449.9|7466.7|7448.7|0
1675201500000|2023-01-31 21:45:00|7466.5|7448.5|7465.8|7447.8|7466.5|7448.5|7465.5|7447.5|0
1675201800000|2023-01-31 21:50:00|7466.1|7448.1|7465.5|7447.5|7467|7449|7465.5|7447.5|0
1675202100000|2023-01-31 21:55:00|7465.8|7447.8|7468|7450|7468.9|7450.9|7465.8|7447.8|0
1675202400000|2023-01-31 22:00:00|7467.6|7449.6|7468|7450|7468.2|7450.2|7467.4|7449.4|0
1675202700000|2023-01-31 22:05:00|7468.2|7450.2|7468.2|7450.2|7468.2|7450.2|7467.9|7449.9|0
1675203000000|2023-01-31 22:10:00|7468.1|7450.1|7467.8|7449.8|7468.4|7450.4|7467.6|7449.6|0
1675203300000|2023-01-31 22:15:00|7467.7|7449.7|7467.9|7449.9|7468|7450|7467.7|7449.7|0
1675203600000|2023-01-31 22:20:00|7468|7450|7467.9|7449.9|7468.1|7450.1|7467.9|7449.9|0
1675203900000|2023-01-31 22:25:00|7467.8|7449.8|7468.2|7450.2|7468.7|7450.7|7467.8|7449.8|0
1675204200000|2023-01-31 22:30:00|7468.1|7450.1|7468.2|7450.2|7468.3|7450.3|7468|7450|0
1675204500000|2023-01-31 22:35:00|7468.3|7450.3|7468.2|7450.2|7468.3|7450.3|7468.2|7450.2|0
1675204800000|2023-01-31 22:40:00|7468.3|7450.3|7468.1|7450.1|7468.3|7450.3|7468|7450|0
1675205100000|2023-01-31 22:45:00|7468.3|7450.3|7468.6|7450.6|7469|7451|7468.3|7450.3|0
1675205400000|2023-01-31 22:50:00|7468.5|7450.5|7468.7|7450.7|7469.1|7451.1|7468.4|7450.4|0
1675205700000|2023-01-31 22:55:00|7468.8|7450.8|7468.8|7450.8|7469.2|7451.2|7468.5|7450.5|0
1675206000000|2023-01-31 23:00:00|7467.9|7449.9|7465.3|7447.3|7468.7|7450.7|7465.3|7447.3|0
1675206300000|2023-01-31 23:05:00|7465.5|7447.5|7465.3|7447.3|7465.9|7447.9|7464.4|7446.4|0
1675206600000|2023-01-31 23:10:00|7465|7447|7463.5|7445.5|7465.6|7447.6|7463.2|7445.2|0
1675206900000|2023-01-31 23:15:00|7463.8|7445.8|7463.5|7445.5|7463.8|7445.8|7463.2|7445.2|0
1675207200000|2023-01-31 23:20:00|7463.8|7445.8|7464.1|7446.1|7464.1|7446.1|7463.3|7445.3|0
1675207500000|2023-01-31 23:25:00|7463.8|7445.8|7462.9|7444.9|7464.1|7446.1|7462.9|7444.9|0
1675207800000|2023-01-31 23:30:00|7462.6|7444.6|7461.4|7443.4|7462.6|7444.6|7461.1|7443.1|0
1675208100000|2023-01-31 23:35:00|7461.7|7443.7|7460.8|7442.8|7461.7|7443.7|7460.5|7442.5|0
1675208400000|2023-01-31 23:40:00|7461.1|7443.1|7461.1|7443.1|7462.6|7444.6|7461.1|7443.1|0
1675208700000|2023-01-31 23:45:00|7461.4|7443.4|7463.2|7445.2|7463.5|7445.5|7461.4|7443.4|0
1675209000000|2023-01-31 23:50:00|7463.5|7445.5|7465.3|7447.3|7465.9|7447.9|7463.2|7445.2|0
1675209300000|2023-01-31 23:55:00|7465|7447|7462.9|7444.9|7465|7447|7462.9|7444.9|0
1675209600000|2023-02-01 00:00:00|7463|7445|7463.9|7445.9|7469.3|7451.3|7462.3|7444.3|0
1675209900000|2023-02-01 00:05:00|7464.2|7446.2|7462.5|7444.5|7464.8|7446.8|7462.2|7444.2|0
1675210200000|2023-02-01 00:10:00|7462.6|7444.6|7462|7444|7462.8|7444.8|7461|7443|0
1675210500000|2023-02-01 00:15:00|7461.7|7443.7|7460.6|7442.6|7462.3|7444.3|7460.4|7442.4|0
1675210800000|2023-02-01 00:20:00|7460.4|7442.4|7460.2|7442.2|7460.6|7442.6|7459.5|7441.5|0
1675211100000|2023-02-01 00:25:00|7459.9|7441.9|7459.6|7441.6|7460.2|7442.2|7458.8|7440.8|0
1675211400000|2023-02-01 00:30:00|7459.4|7441.4|7460|7442|7460.3|7442.3|7459.1|7441.1|0
1675211700000|2023-02-01 00:35:00|7459.9|7441.9|7459.8|7441.8|7460.2|7442.2|7458.8|7440.8|0
1675212000000|2023-02-01 00:40:00|7459.6|7441.6|7460|7442|7460|7442|7459.1|7441.1|0
1675212300000|2023-02-01 00:45:00|7459.9|7441.9|7458.7|7440.7|7460.3|7442.3|7458.4|7440.4|0
1675212600000|2023-02-01 00:50:00|7458.8|7440.8|7458.4|7440.4|7459.2|7441.2|7458.4|7440.4|0
1675212900000|2023-02-01 00:55:00|7458.2|7440.2|7458.2|7440.2|7458.7|7440.7|7457.6|7439.6|0
1675213200000|2023-02-01 01:00:00|7457.9|7439.9|7459.1|7441.1|7459.2|7441.2|7457.2|7439.2|0
1675213500000|2023-02-01 01:05:00|7459.2|7441.2|7464.8|7446.8|7464.8|7446.8|7458.3|7440.3|0
1675213800000|2023-02-01 01:10:00|7464.6|7446.6|7464|7446|7464.8|7446.8|7463.7|7445.7|0
1675214100000|2023-02-01 01:15:00|7464.2|7446.2|7470.7|7464.7|7495.7|7489.7|7457.7|7446.2|3150
1675214400000|2023-02-01 01:20:00|7469.7|7463.7|7468.7|7462.7|7477.7|7471.7|7460.7|7454.7|1906
1675214700000|2023-02-01 01:25:00|7469.7|7463.7|7466.7|7460.7|7472.7|7466.7|7458.7|7452.7|1261
1675215000000|2023-02-01 01:30:00|7465.7|7459.7|7477.7|7471.7|7483.7|7477.7|7449.7|7443.7|3566
1675215300000|2023-02-01 01:35:00|7476.7|7470.7|7471.7|7465.7|7486.7|7480.7|7460.7|7454.7|2802
1675215600000|2023-02-01 01:40:00|7470.7|7464.7|7491.7|7485.7|7494.7|7488.7|7468.7|7462.7|2695
1675215900000|2023-02-01 01:45:00|7490.7|7484.7|7468.7|7462.7|7492.7|7486.7|7460.7|7454.7|2111
1675216200000|2023-02-01 01:50:00|7467.7|7461.7|7470.7|7464.7|7472.7|7466.7|7446.7|7440.7|1618
1675216500000|2023-02-01 01:55:00|7469.7|7463.7|7490.7|7484.7|7499.7|7493.7|7468.7|7462.7|1900
1675216800000|2023-02-01 02:00:00|7489.7|7483.7|7472.7|7466.7|7489.7|7483.7|7467.7|7461.7|1467
1675217100000|2023-02-01 02:05:00|7471.7|7465.7|7448.7|7442.7|7471.7|7465.7|7447.7|7441.7|1218
1675217400000|2023-02-01 02:10:00|7447.7|7441.7|7447.7|7441.7|7456.7|7450.7|7435.7|7429.7|1758
1675217700000|2023-02-01 02:15:00|7446.7|7440.7|7431.7|7425.7|7449.7|7443.7|7423.7|7417.7|1389
1675218000000|2023-02-01 02:20:00|7429.7|7423.7|7420.7|7414.7|7434.7|7428.7|7418.7|7412.7|1804
1675218300000|2023-02-01 02:25:00|7419.7|7413.7|7444.7|7438.7|7449.7|7443.7|7417.7|7411.7|1562
1675218600000|2023-02-01 02:30:00|7443.7|7437.7|7470.7|7464.7|7474.7|7468.7|7435.7|7429.7|1509
1675218900000|2023-02-01 02:35:00|7471.7|7465.7|7447.7|7441.7|7475.7|7469.7|7442.7|7436.7|1160
1675219200000|2023-02-01 02:40:00|7446.7|7440.7|7437.7|7431.7|7461.7|7455.7|7436.7|7430.7|1117
1675219500000|2023-02-01 02:45:00|7436.7|7430.7|7431.7|7425.7|7443.7|7437.7|7423.7|7417.7|1178
1675219800000|2023-02-01 02:50:00|7429.7|7423.7|7441.7|7435.7|7447.7|7441.7|7428.7|7422.7|766
1675220100000|2023-02-01 02:55:00|7442.7|7436.7|7456.7|7450.7|7456.7|7450.7|7439.7|7433.7|898
1675220400000|2023-02-01 03:00:00|7455.7|7449.7|7471.7|7465.7|7472.7|7466.7|7455.7|7449.7|1145
1675220700000|2023-02-01 03:05:00|7470.7|7464.7|7506.7|7500.7|7509.7|7503.7|7469.7|7463.7|2022
1675221000000|2023-02-01 03:10:00|7507.7|7501.7|7509.7|7503.7|7522.7|7516.7|7502.7|7496.7|3500
1675221300000|2023-02-01 03:15:00|7508.7|7502.7|7502.7|7496.7|7509.7|7503.7|7496.7|7490.7|1699
1675221600000|2023-02-01 03:20:00|7503.7|7497.7|7492.7|7486.7|7504.7|7498.7|7490.7|7484.7|792
1675221900000|2023-02-01 03:25:00|7491.7|7485.7|7513.9|7507.9|7513.9|7507.9|7490.7|7484.7|665
1675222200000|2023-02-01 03:30:00|7512.9|7506.9|7531.9|7525.9|7534.9|7528.9|7512.9|7506.9|992
1675222500000|2023-02-01 03:35:00|7532.9|7526.9|7513.9|7507.9|7535.9|7529.9|7510.9|7504.9|1538
1675222800000|2023-02-01 03:40:00|7514.9|7508.9|7507.9|7501.9|7526.9|7520.9|7507.9|7501.9|603
1675223100000|2023-02-01 03:45:00|7506.9|7500.9|7510.9|7504.9|7519.9|7513.9|7504.9|7498.9|410
1675223400000|2023-02-01 03:50:00|7509.9|7503.9|7507.9|7501.9|7511.9|7505.9|7504.9|7498.9|793
1675223700000|2023-02-01 03:55:00|7508.9|7502.9|7505.9|7499.9|7510.9|7504.9|7502.9|7496.9|458
1675224000000|2023-02-01 04:00:00|7510.6|7492.6|7511.2|7493.2|7511.2|7493.2|7510|7492|0
1675224300000|2023-02-01 04:05:00|7511.7|7493.7|7511.2|7493.2|7511.8|7493.8|7510.6|7492.6|0
1675224600000|2023-02-01 04:10:00|7511.3|7493.3|7512.1|7494.1|7512.7|7494.7|7511.2|7493.2|0
1675224900000|2023-02-01 04:15:00|7511.8|7493.8|7511.6|7493.6|7512.1|7494.1|7510.9|7492.9|0
1675225200000|2023-02-01 04:20:00|7511.4|7493.4|7513.3|7495.3|7513.3|7495.3|7511.3|7493.3|0
1675225500000|2023-02-01 04:25:00|7513.5|7495.5|7514.2|7496.2|7514.8|7496.8|7513.5|7495.5|0
1675225800000|2023-02-01 04:30:00|7514.3|7496.3|7514.2|7496.2|7515|7497|7514.1|7496.1|0
1675226100000|2023-02-01 04:35:00|7514.5|7496.5|7513.4|7495.4|7514.5|7496.5|7512.8|7494.8|0
1675226400000|2023-02-01 04:40:00|7513.1|7495.1|7513.1|7495.1|7514.3|7496.3|7512.8|7494.8|0
1675226700000|2023-02-01 04:45:00|7512.9|7494.9|7512.1|7494.1|7513.1|7495.1|7512.1|7494.1|0
1675227000000|2023-02-01 04:50:00|7511.9|7493.9|7512.3|7494.3|7513.1|7495.1|7511.9|7493.9|0
1675227300000|2023-02-01 04:55:00|7512.5|7494.5|7512.5|7494.5|7512.5|7494.5|7512|7494|0
1675227600000|2023-02-01 05:00:00|7512.3|7494.3|7492.9|7486.9|7515.9|7509.9|7492.9|7486.9|1142
1675227900000|2023-02-01 05:05:00|7493.9|7487.9|7507.9|7501.9|7509.9|7503.9|7490.9|7484.9|918
1675228200000|2023-02-01 05:10:00|7508.9|7502.9|7519.9|7513.9|7520.9|7514.9|7496.9|7490.9|873
1675228500000|2023-02-01 05:15:00|7518.9|7512.9|7508.9|7502.9|7525.9|7519.9|7508.9|7502.9|1340
1675228800000|2023-02-01 05:20:00|7507.9|7501.9|7502.9|7496.9|7512.9|7506.9|7501.9|7495.9|656
1675229100000|2023-02-01 05:25:00|7503.9|7497.9|7508.9|7502.9|7514.9|7508.9|7499.9|7493.9|727
1675229400000|2023-02-01 05:30:00|7507.9|7501.9|7521.9|7515.9|7521.9|7515.9|7492.9|7486.9|1190
1675229700000|2023-02-01 05:35:00|7522.9|7516.9|7517.9|7511.9|7523.9|7517.9|7510.9|7504.9|1846
1675230000000|2023-02-01 05:40:00|7518.9|7512.9|7518.9|7512.9|7523.9|7517.9|7510.9|7504.9|632
1675230300000|2023-02-01 05:45:00|7517.9|7511.9|7519.9|7513.9|7521.9|7515.9|7507.9|7501.9|770
1675230600000|2023-02-01 05:50:00|7521.9|7515.9|7529.9|7523.9|7535.9|7529.9|7516.9|7510.9|845
1675230900000|2023-02-01 05:55:00|7530.9|7524.9|7536.9|7530.9|7537.9|7531.9|7524.9|7518.9|662
1675231200000|2023-02-01 06:00:00|7535.9|7529.9|7535.9|7529.9|7545.9|7539.9|7533.9|7527.9|1086
1675231500000|2023-02-01 06:05:00|7534.9|7528.9|7538.9|7532.9|7545.9|7539.9|7533.9|7527.9|976
1675231800000|2023-02-01 06:10:00|7539.9|7533.9|7540.9|7534.9|7545.9|7539.9|7536.9|7530.9|528
1675232100000|2023-02-01 06:15:00|7539.9|7533.9|7543.9|7537.9|7549.9|7543.9|7538.9|7532.9|689
1675232400000|2023-02-01 06:20:00|7544.9|7538.9|7550.9|7544.9|7552.9|7546.9|7544.9|7538.9|1086
1675232700000|2023-02-01 06:25:00|7551.9|7545.9|7552.9|7546.9|7555.9|7549.9|7549.9|7543.9|990
1675233000000|2023-02-01 06:30:00|7553.9|7547.9|7568.9|7562.9|7570.9|7564.9|7553.9|7547.9|1115
1675233300000|2023-02-01 06:35:00|7569.9|7563.9|7566.9|7560.9|7574.9|7568.9|7560.9|7554.9|2794
1675233600000|2023-02-01 06:40:00|7565.9|7559.9|7544.9|7538.9|7567.9|7561.9|7543.9|7537.9|1500
1675233900000|2023-02-01 06:45:00|7543.9|7537.9|7537.9|7531.9|7544.9|7538.9|7532.9|7526.9|1131
1675234200000|2023-02-01 06:50:00|7538.9|7532.9|7553.9|7547.9|7555.9|7549.9|7537.9|7531.9|699
1675234500000|2023-02-01 06:55:00|7554.9|7548.9|7552.9|7546.9|7560.9|7554.9|7549.9|7543.9|1057
1675234800000|2023-02-01 07:00:00|7551.9|7545.9|7553.9|7547.9|7553.9|7547.9|7545.9|7539.9|742
1675235100000|2023-02-01 07:05:00|7552.9|7546.9|7558.9|7552.9|7565.9|7559.9|7552.9|7546.9|847
1675235400000|2023-02-01 07:10:00|7557.9|7551.9|7548.9|7542.9|7558.9|7552.9|7548.9|7542.9|990
1675235700000|2023-02-01 07:15:00|7549.9|7543.9|7557.9|7551.9|7558.9|7552.9|7546.9|7540.9|1069
1675236000000|2023-02-01 07:20:00|7558.9|7552.9|7558.9|7552.9|7560.9|7554.9|7552.9|7546.9|425
1675236300000|2023-02-01 07:25:00|7557.9|7551.9|7544.9|7538.9|7559.9|7553.9|7542.9|7536.9|1078
1675236600000|2023-02-01 07:30:00|7543.9|7537.9|7547.9|7541.9|7548.9|7542.9|7537.9|7531.9|898
1675236900000|2023-02-01 07:35:00|7548.9|7542.9|7544.9|7538.9|7552.9|7546.9|7539.9|7533.9|974
1675237200000|2023-02-01 07:40:00|7543.9|7537.9|7560.9|7554.9|7560.9|7554.9|7543.9|7537.9|871
1675237500000|2023-02-01 07:45:00|7559.9|7553.9|7561.9|7555.9|7564.9|7558.9|7559.9|7553.9|1697
1675237800000|2023-02-01 07:50:00|7560.9|7554.9|7554.9|7548.9|7560.9|7554.9|7550.9|7544.9|1676
1675238100000|2023-02-01 07:55:00|7555.9|7549.9|7559.9|7553.9|7562.9|7556.9|7555.9|7549.9|1277
1675238400000|2023-02-01 08:00:00|7561.9|7555.9|7568.9|7562.9|7580.9|7574.9|7557.9|7551.9|3386
1675238700000|2023-02-01 08:05:00|7569.9|7563.9|7567.9|7561.9|7571.9|7565.9|7560.9|7554.9|2948
1675239000000|2023-02-01 08:10:00|7568.9|7562.9|7558.9|7552.9|7568.9|7562.9|7557.9|7551.9|3131
1675239300000|2023-02-01 08:15:00|7559.9|7553.9|7561.9|7555.9|7563.9|7557.9|7556.9|7550.9|1869
1675239600000|2023-02-01 08:20:00|7562.9|7556.9|7555.9|7549.9|7562.9|7556.9|7555.9|7549.9|1879
1675239900000|2023-02-01 08:25:00|7556.9|7550.9|7553.9|7547.9|7557.9|7551.9|7550.9|7544.9|1897
1675240200000|2023-02-01 08:30:00|7560.9|7542.9|7564.4|7546.4|7565|7547|7560.9|7542.9|0
1675240500000|2023-02-01 08:35:00|7564.1|7546.1|7564.5|7546.5|7565.7|7547.7|7563.3|7545.3|0
1675240800000|2023-02-01 08:40:00|7564.6|7546.6|7566.8|7548.8|7568.4|7550.4|7564.6|7546.6|0
1675241100000|2023-02-01 08:45:00|7566.5|7548.5|7558.3|7540.3|7567.1|7549.1|7558|7540|0
1675241400000|2023-02-01 08:50:00|7558.6|7540.6|7559.4|7541.4|7560.1|7542.1|7557.6|7539.6|0
1675241700000|2023-02-01 08:55:00|7559.1|7541.1|7559.3|7541.3|7559.8|7541.8|7558.2|7540.2|0
1675242000000|2023-02-01 09:00:00|7559|7541|7557.1|7539.1|7559|7541|7554.6|7536.6|0
1675242300000|2023-02-01 09:05:00|7557.2|7539.2|7558.4|7540.4|7559.5|7541.5|7556.1|7538.1|0
1675242600000|2023-02-01 09:10:00|7558.3|7540.3|7557.8|7539.8|7558.6|7540.6|7556.5|7538.5|0
1675242900000|2023-02-01 09:15:00|7556.9|7550.9|7534.9|7528.9|7556.9|7550.9|7530.9|7524.9|684
1675243200000|2023-02-01 09:20:00|7533.9|7527.9|7535.9|7529.9|7535.9|7529.9|7528.9|7522.9|559
1675243500000|2023-02-01 09:25:00|7536.9|7530.9|7529.9|7523.9|7538.9|7532.9|7528.9|7522.9|335
1675243800000|2023-02-01 09:30:00|7531.9|7525.9|7529.9|7523.9|7531.9|7525.9|7527.9|7521.9|159
1675244100000|2023-02-01 09:35:00|7530.9|7524.9|7537.9|7531.9|7539.9|7533.9|7530.9|7524.9|118
1675244400000|2023-02-01 09:40:00|7536.9|7530.9|7535.9|7529.9|7536.9|7530.9|7533.9|7527.9|49
1675244700000|2023-02-01 09:45:00|7536.9|7530.9|7535.9|7529.9|7538.9|7532.9|7535.9|7529.9|63
1675245000000|2023-02-01 09:50:00|7536.9|7530.9|7535.9|7529.9|7538.9|7532.9|7533.9|7527.9|37
1675245300000|2023-02-01 09:55:00|7537.9|7531.9|7536.9|7530.9|7540.9|7534.9|7535.9|7529.9|73
1675245600000|2023-02-01 10:00:00|7537.9|7531.9|7537.9|7531.9|7541.9|7535.9|7535.9|7529.9|109
1675245900000|2023-02-01 10:05:00|7538.9|7532.9|7532.9|7526.9|7539.9|7533.9|7532.9|7526.9|122
1675246200000|2023-02-01 10:10:00|7533.9|7527.9|7535.9|7529.9|7537.9|7531.9|7533.9|7527.9|79
1675246500000|2023-02-01 10:15:00|7533.9|7527.9|7533.9|7527.9|7536.9|7530.9|7532.9|7526.9|67
1675246800000|2023-02-01 10:20:00|7534.9|7528.9|7535.9|7529.9|7535.9|7529.9|7533.9|7527.9|42
1675247100000|2023-02-01 10:25:00|7537.9|7531.9|7536.9|7530.9|7539.9|7533.9|7535.9|7529.9|83
1675247400000|2023-02-01 10:30:00|7537.9|7531.9|7540.9|7534.9|7540.9|7534.9|7536.9|7530.9|40
1675247700000|2023-02-01 10:35:00|7538.9|7532.9|7535.9|7529.9|7538.9|7532.9|7535.9|7529.9|33
1675248000000|2023-02-01 10:40:00|7536.9|7530.9|7538.9|7532.9|7538.9|7532.9|7535.9|7529.9|25
1675248300000|2023-02-01 10:45:00|7536.9|7530.9|7535.9|7529.9|7536.9|7530.9|7532.9|7526.9|38
1675248600000|2023-02-01 10:50:00|7534.9|7528.9|7534.9|7528.9|7536.9|7530.9|7532.9|7526.9|29
1675248900000|2023-02-01 10:55:00|7535.9|7529.9|7535.9|7529.9|7536.9|7530.9|7535.9|7529.9|9
1675249200000|2023-02-01 11:00:00|7536.9|7530.9|7537.4|7531.4|7538.4|7532.4|7533.9|7527.9|25
1675249500000|2023-02-01 11:05:00|7536.9|7530.9|7537.9|7531.9|7540.4|7534.4|7534.9|7528.9|51
1675249800000|2023-02-01 11:10:00|7538.4|7532.4|7541.4|7535.4|7541.9|7535.9|7538.4|7532.4|107
1675250100000|2023-02-01 11:15:00|7541.9|7535.9|7543.9|7537.9|7544.4|7538.4|7541.4|7535.4|95
1675250400000|2023-02-01 11:20:00|7543.4|7537.4|7547.4|7541.4|7547.4|7541.4|7543.4|7537.4|61
1675250700000|2023-02-01 11:25:00|7546.9|7540.9|7546.9|7540.9|7547.4|7541.4|7545.9|7539.9|38
1675251000000|2023-02-01 11:30:00|7547.4|7541.4|7546.4|7540.4|7547.9|7541.9|7545.4|7539.4|24
1675251300000|2023-02-01 11:35:00|7545.9|7539.9|7543.4|7537.4|7546.4|7540.4|7542.9|7536.9|33
1675251600000|2023-02-01 11:40:00|7543.9|7537.9|7541.4|7535.4|7544.9|7538.9|7541.4|7535.4|19
1675251900000|2023-02-01 11:45:00|7542.4|7536.4|7541.9|7535.9|7543.9|7537.9|7540.9|7534.9|44
1675252200000|2023-02-01 11:50:00|7541.4|7535.4|7541.4|7535.4|7542.9|7536.9|7540.4|7534.4|17
1675252500000|2023-02-01 11:55:00|7540.9|7534.9|7543.4|7537.4|7543.4|7537.4|7540.9|7534.9|11
1675252800000|2023-02-01 12:00:00|7542.9|7536.9|7541.9|7535.9|7542.9|7536.9|7538.4|7532.4|52
1675253100000|2023-02-01 12:05:00|7542.4|7536.4|7543.9|7537.9|7544.4|7538.4|7541.4|7535.4|13
1675253400000|2023-02-01 12:10:00|7544.4|7538.4|7544.9|7538.9|7546.4|7540.4|7541.4|7535.4|89
1675253700000|2023-02-01 12:15:00|7544.4|7538.4|7544.9|7538.9|7546.4|7540.4|7542.9|7536.9|72
1675254000000|2023-02-01 12:20:00|7545.4|7539.4|7551.4|7545.4|7552.4|7546.4|7545.4|7539.4|87
1675254300000|2023-02-01 12:25:00|7550.9|7544.9|7551.9|7545.9|7551.9|7545.9|7548.4|7542.4|40
1675254600000|2023-02-01 12:30:00|7552.4|7546.4|7551.4|7545.4|7552.9|7546.9|7548.4|7542.4|39
1675254900000|2023-02-01 12:35:00|7550.9|7544.9|7551.9|7545.9|7553.4|7547.4|7549.9|7543.9|62
1675255200000|2023-02-01 12:40:00|7551.4|7545.4|7552.4|7546.4|7553.4|7547.4|7550.9|7544.9|90
1675255500000|2023-02-01 12:45:00|7551.9|7545.9|7551.9|7545.9|7553.9|7547.9|7551.4|7545.4|128
1675255800000|2023-02-01 12:50:00|7551.4|7545.4|7549.9|7543.9|7551.4|7545.4|7546.9|7540.9|91
1675256100000|2023-02-01 12:55:00|7550.4|7544.4|7548.9|7542.9|7553.4|7547.4|7548.9|7542.9|27
1675256400000|2023-02-01 13:00:00|7548.4|7542.4|7547.9|7541.9|7549.4|7543.4|7546.4|7540.4|80
1675256700000|2023-02-01 13:05:00|7547.4|7541.4|7549.9|7543.9|7550.4|7544.4|7547.4|7541.4|38
1675257000000|2023-02-01 13:10:00|7550.4|7544.4|7549.9|7543.9|7553.4|7547.4|7548.4|7542.4|238
1675257300000|2023-02-01 13:15:00|7549.4|7543.4|7551.9|7545.9|7553.4|7547.4|7548.4|7542.4|346
1675257600000|2023-02-01 13:20:00|7552.4|7546.4|7556.9|7550.9|7558.4|7552.4|7551.4|7545.4|264
1675257900000|2023-02-01 13:25:00|7557.4|7551.4|7561.4|7555.4|7562.4|7556.4|7557.4|7551.4|258
1675258200000|2023-02-01 13:30:00|7560.9|7554.9|7561.9|7555.9|7568.4|7562.4|7560.9|7554.9|253
1675258500000|2023-02-01 13:35:00|7562.4|7556.4|7562.9|7556.9|7563.9|7557.9|7561.4|7555.4|43
1675258800000|2023-02-01 13:40:00|7562.4|7556.4|7559.9|7553.9|7562.4|7556.4|7557.4|7551.4|65
1675259100000|2023-02-01 13:45:00|7560.4|7554.4|7564.4|7558.4|7564.9|7558.9|7559.4|7553.4|53
1675259400000|2023-02-01 13:50:00|7563.4|7557.4|7563.4|7557.4|7564.4|7558.4|7560.9|7554.9|59
1675259700000|2023-02-01 13:55:00|7562.4|7556.4|7558.4|7552.4|7562.9|7556.9|7556.4|7550.4|93
1675260000000|2023-02-01 14:00:00|7557.4|7551.4|7555.9|7549.9|7560.9|7554.9|7552.9|7546.9|128
1675260300000|2023-02-01 14:05:00|7555.4|7549.4|7555.9|7549.9|7557.9|7551.9|7551.9|7545.9|65
1675260600000|2023-02-01 14:10:00|7555.4|7549.4|7553.4|7547.4|7555.9|7549.9|7550.4|7544.4|72
1675260900000|2023-02-01 14:15:00|7552.9|7546.9|7556.4|7550.4|7556.9|7550.9|7552.4|7546.4|48
1675261200000|2023-02-01 14:20:00|7555.9|7549.9|7553.4|7547.4|7557.4|7551.4|7551.9|7545.9|70
1675261500000|2023-02-01 14:25:00|7554.9|7548.9|7548.9|7542.9|7555.9|7549.9|7547.4|7541.4|129
1675261800000|2023-02-01 14:30:00|7549.4|7543.4|7557.9|7551.9|7576.9|7570.9|7549.4|7543.4|1003
1675262100000|2023-02-01 14:35:00|7557.4|7551.4|7569.9|7563.9|7571.9|7565.9|7548.9|7542.9|468
1675262400000|2023-02-01 14:40:00|7569.4|7563.4|7577.4|7571.4|7586.4|7580.4|7569.4|7563.4|616
1675262700000|2023-02-01 14:45:00|7577.9|7571.9|7598.9|7592.9|7605.4|7599.4|7576.9|7570.9|787
1675263000000|2023-02-01 14:50:00|7598.4|7592.4|7596.4|7590.4|7600.4|7594.4|7587.9|7581.9|460
1675263300000|2023-02-01 14:55:00|7595.9|7589.9|7588.9|7582.9|7597.4|7591.4|7583.4|7577.4|495
1675263600000|2023-02-01 15:00:00|7588.4|7582.4|7569.4|7563.4|7590.4|7584.4|7560.9|7554.9|684
1675263900000|2023-02-01 15:05:00|7568.4|7562.4|7564.4|7558.4|7568.4|7562.4|7557.9|7551.9|588
1675264200000|2023-02-01 15:10:00|7563.9|7557.9|7582.9|7576.9|7583.9|7577.9|7562.9|7556.9|335
1675264500000|2023-02-01 15:15:00|7582.4|7576.4|7578.9|7572.9|7583.4|7577.4|7571.9|7565.9|263
1675264800000|2023-02-01 15:20:00|7578.4|7572.4|7566.9|7560.9|7580.4|7574.4|7564.4|7558.4|431
1675265100000|2023-02-01 15:25:00|7567.4|7561.4|7552.4|7546.4|7567.9|7561.9|7546.9|7540.9|632
1675265400000|2023-02-01 15:30:00|7553.4|7547.4|7550.9|7544.9|7559.4|7553.4|7547.9|7541.9|540
1675265700000|2023-02-01 15:35:00|7550.4|7544.4|7539.4|7533.4|7553.9|7547.9|7534.9|7528.9|470
1675266000000|2023-02-01 15:40:00|7539.9|7533.9|7535.9|7529.9|7544.4|7538.4|7531.9|7525.9|359
1675266300000|2023-02-01 15:45:00|7536.4|7530.4|7539.9|7533.9|7546.4|7540.4|7531.9|7525.9|254
1675266600000|2023-02-01 15:50:00|7540.4|7534.4|7543.4|7537.4|7543.9|7537.9|7533.4|7527.4|217
1675266900000|2023-02-01 15:55:00|7542.9|7536.9|7534.4|7528.4|7546.4|7540.4|7533.4|7527.4|277
1675267200000|2023-02-01 16:00:00|7533.9|7527.9|7537.4|7531.4|7539.9|7533.9|7532.4|7526.4|315
1675267500000|2023-02-01 16:05:00|7537.9|7531.9|7543.4|7537.4|7543.4|7537.4|7532.9|7526.9|314
1675267800000|2023-02-01 16:10:00|7543.9|7537.9|7546.9|7540.9|7549.4|7543.4|7543.4|7537.4|154
1675268100000|2023-02-01 16:15:00|7546.4|7540.4|7545.4|7539.4|7549.4|7543.4|7541.4|7535.4|218
1675268400000|2023-02-01 16:20:00|7544.9|7538.9|7550.9|7544.9|7551.9|7545.9|7544.9|7538.9|211
1675268700000|2023-02-01 16:25:00|7550.4|7544.4|7551.4|7545.4|7554.4|7548.4|7547.9|7541.9|352
1675269000000|2023-02-01 16:30:00|7551.9|7545.9|7550.9|7544.9|7553.9|7547.9|7546.9|7540.9|233
1675269300000|2023-02-01 16:35:00|7551.4|7545.4|7548.4|7542.4|7552.4|7546.4|7547.4|7541.4|102
1675269600000|2023-02-01 16:40:00|7547.9|7541.9|7548.4|7542.4|7548.4|7542.4|7543.9|7537.9|79
1675269900000|2023-02-01 16:45:00|7548.9|7542.9|7549.4|7543.4|7551.4|7545.4|7547.9|7541.9|113
1675270200000|2023-02-01 16:50:00|7548.9|7542.9|7550.4|7544.4|7550.9|7544.9|7544.4|7538.4|215
1675270500000|2023-02-01 16:55:00|7549.9|7543.9|7541.9|7535.9|7550.4|7544.4|7541.4|7535.4|128
1675270800000|2023-02-01 17:00:00|7542.9|7536.9|7547.9|7541.9|7547.9|7541.9|7540.9|7534.9|184
1675271100000|2023-02-01 17:05:00|7546.9|7540.9|7539.9|7533.9|7547.9|7541.9|7538.9|7532.9|77
1675271400000|2023-02-01 17:10:00|7538.9|7532.9|7533.9|7527.9|7538.9|7532.9|7529.9|7523.9|156
1675271700000|2023-02-01 17:15:00|7532.9|7526.9|7528.9|7522.9|7532.9|7526.9|7527.9|7521.9|148
1675272000000|2023-02-01 17:20:00|7529.9|7523.9|7530.9|7524.9|7532.9|7526.9|7527.9|7521.9|148
1675272300000|2023-02-01 17:25:00|7531.9|7525.9|7523.9|7517.9|7531.9|7525.9|7523.9|7517.9|107
1675272600000|2023-02-01 17:30:00|7524.9|7518.9|7522.9|7516.9|7525.9|7519.9|7521.9|7515.9|162
1675272900000|2023-02-01 17:35:00|7523.9|7517.9|7518.9|7512.9|7523.9|7517.9|7515.9|7509.9|142
1675273200000|2023-02-01 17:40:00|7519.9|7513.9|7521.9|7515.9|7521.9|7515.9|7515.9|7509.9|121
1675273500000|2023-02-01 17:45:00|7520.9|7514.9|7514.9|7508.9|7520.9|7514.9|7514.9|7508.9|103
1675273800000|2023-02-01 17:50:00|7513.9|7507.9|7518.9|7512.9|7518.9|7512.9|7512.9|7506.9|175
1675274100000|2023-02-01 17:55:00|7517.9|7511.9|7520.9|7514.9|7520.9|7514.9|7517.9|7511.9|48
1675274400000|2023-02-01 18:00:00|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|7517.9|7511.9|58
1675274700000|2023-02-01 18:05:00|7524.9|7518.9|7525.9|7519.9|7528.9|7522.9|7524.9|7518.9|56
1675275000000|2023-02-01 18:10:00|7526.9|7520.9|7531.9|7525.9|7531.9|7525.9|7525.9|7519.9|84
1675275300000|2023-02-01 18:15:00|7530.9|7524.9|7529.9|7523.9|7530.9|7524.9|7526.9|7520.9|49
1675275600000|2023-02-01 18:20:00|7530.9|7524.9|7528.9|7522.9|7532.9|7526.9|7527.9|7521.9|150
1675275900000|2023-02-01 18:25:00|7529.9|7523.9|7529.9|7523.9|7531.9|7525.9|7528.9|7522.9|261
1675276200000|2023-02-01 18:30:00|7530.9|7524.9|7530.9|7524.9|7534.9|7528.9|7530.9|7524.9|254
1675276500000|2023-02-01 18:35:00|7531.9|7525.9|7529.9|7523.9|7531.9|7525.9|7526.9|7520.9|176
1675276800000|2023-02-01 18:40:00|7528.9|7522.9|7523.9|7517.9|7530.9|7524.9|7521.9|7515.9|133
1675277100000|2023-02-01 18:45:00|7522.9|7516.9|7524.9|7518.9|7524.9|7518.9|7521.9|7515.9|160
1675277400000|2023-02-01 18:50:00|7525.9|7519.9|7524.9|7518.9|7526.9|7520.9|7523.9|7517.9|235
1675277700000|2023-02-01 18:55:00|7523.9|7517.9|7534.1|7516.1|7534.2|7526.9|7523.9|7516.1|131
1675278000000|2023-02-01 19:00:00|7533.8|7515.8|7516|7498|7539.8|7521.8|7510.5|7492.5|0
1675278300000|2023-02-01 19:05:00|7515.1|7497.1|7535.7|7517.7|7541.6|7523.6|7514.9|7496.9|0
1675278600000|2023-02-01 19:10:00|7535.4|7517.4|7547.6|7529.6|7552.6|7534.6|7535.3|7517.3|0
1675278900000|2023-02-01 19:15:00|7547.5|7529.5|7541|7523|7551.6|7533.6|7536.3|7518.3|0
1675279200000|2023-02-01 19:20:00|7540.9|7522.9|7540.9|7522.9|7546.4|7528.4|7539.4|7521.4|0
1675279500000|2023-02-01 19:25:00|7540.7|7522.7|7545.3|7527.3|7549.5|7531.5|7540.3|7522.3|0
1675279800000|2023-02-01 19:30:00|7545.2|7527.2|7519.1|7501.1|7546.9|7528.9|7511.5|7493.5|0
1675280100000|2023-02-01 19:35:00|7519|7501|7562.1|7544.1|7566.8|7548.8|7518|7500|0
1675280400000|2023-02-01 19:40:00|7562|7544|7595.7|7577.7|7595.8|7577.8|7561.3|7543.3|0
1675280700000|2023-02-01 19:45:00|7595.8|7577.8|7609.9|7591.9|7622.4|7604.4|7592.2|7574.2|0
1675281000000|2023-02-01 19:50:00|7610|7592|7615.4|7597.4|7620.6|7602.6|7606.9|7588.9|0
1675281300000|2023-02-01 19:55:00|7615.6|7597.6|7606.4|7588.4|7617|7599|7602.5|7584.5|0
1675281600000|2023-02-01 20:00:00|7606.8|7588.8|7622.9|7604.9|7625|7607|7603.9|7585.9|0
1675281900000|2023-02-01 20:05:00|7622.8|7604.8|7641.3|7623.3|7641.3|7623.3|7622.8|7604.8|0
1675282200000|2023-02-01 20:10:00|7641.1|7623.1|7640.3|7622.3|7642.4|7624.4|7628.9|7610.9|0
1675282500000|2023-02-01 20:15:00|7640.4|7622.4|7653.5|7635.5|7653.5|7635.5|7630.4|7612.4|0
1675282800000|2023-02-01 20:20:00|7653.6|7635.6|7652.1|7634.1|7655.9|7637.9|7645.2|7627.2|0
1675283100000|2023-02-01 20:25:00|7652.2|7634.2|7658.3|7640.3|7658.6|7640.6|7650|7632|0
1675283400000|2023-02-01 20:30:00|7658.4|7640.4|7669.8|7651.8|7670.1|7652.1|7654.8|7636.8|0
1675283700000|2023-02-01 20:35:00|7669.9|7651.9|7679.5|7661.5|7688.2|7670.2|7669.8|7651.8|0
1675284000000|2023-02-01 20:40:00|7679.4|7661.4|7676.4|7658.4|7689.6|7671.6|7672.3|7654.3|0
1675284300000|2023-02-01 20:45:00|7674.7|7656.7|7665.8|7647.8|7676.9|7658.9|7660.4|7642.4|0
1675284600000|2023-02-01 20:50:00|7665.6|7647.6|7649.4|7631.4|7665.6|7647.6|7645.1|7627.1|0
1675284900000|2023-02-01 20:55:00|7649|7631|7655.7|7637.7|7655.7|7637.7|7647.7|7629.7|0
1675285200000|2023-02-01 21:00:00|7656|7638|7652.5|7634.5|7656.1|7638.1|7648.5|7630.5|0
1675285500000|2023-02-01 21:05:00|7652.3|7634.3|7665.7|7647.7|7668.1|7650.1|7652|7634|0
1675285800000|2023-02-01 21:10:00|7665.2|7647.2|7665|7647|7667.2|7649.2|7663.4|7645.4|0
1675286100000|2023-02-01 21:15:00|7664.9|7646.9|7668.4|7650.4|7671|7653|7663.7|7645.7|0
1675286400000|2023-02-01 21:20:00|7668.1|7650.1|7666.6|7648.6|7669.2|7651.2|7665.6|7647.6|0
1675286700000|2023-02-01 21:25:00|7666.4|7648.4|7663.7|7645.7|7666.9|7648.9|7663.1|7645.1|0
1675287000000|2023-02-01 21:30:00|7663.4|7645.4|7665.4|7647.4|7666.6|7648.6|7663.4|7645.4|0
1675287300000|2023-02-01 21:35:00|7665.2|7647.2|7666.3|7648.3|7666.6|7648.6|7663.4|7645.4|0
1675287600000|2023-02-01 21:40:00|7666.1|7648.1|7666|7648|7667.8|7649.8|7665.2|7647.2|0
1675287900000|2023-02-01 21:45:00|7665.8|7647.8|7665.2|7647.2|7666.6|7648.6|7664|7646|0
1675288200000|2023-02-01 21:50:00|7664.9|7646.9|7664.6|7646.6|7666|7648|7664.3|7646.3|0
1675288500000|2023-02-01 21:55:00|7664.3|7646.3|7665.8|7647.8|7666.8|7648.8|7663.4|7645.4|0
1675288800000|2023-02-01 22:00:00|7666.2|7648.2|7665.9|7647.9|7666.3|7648.3|7665.6|7647.6|0
1675289100000|2023-02-01 22:05:00|7665.8|7647.8|7665.7|7647.7|7666.1|7648.1|7665.7|7647.7|0
1675289400000|2023-02-01 22:10:00|7665.8|7647.8|7667.2|7649.2|7668.1|7650.1|7665.8|7647.8|0
1675289700000|2023-02-01 22:15:00|7667.3|7649.3|7668.1|7650.1|7668.1|7650.1|7666.9|7648.9|0
1675290000000|2023-02-01 22:20:00|7668.3|7650.3|7669.5|7651.5|7669.6|7651.6|7668.1|7650.1|0
1675290300000|2023-02-01 22:25:00|7669.4|7651.4|7670|7652|7670.2|7652.2|7669.4|7651.4|0
1675290600000|2023-02-01 22:30:00|7669.8|7651.8|7669.6|7651.6|7670|7652|7668.9|7650.9|0
1675290900000|2023-02-01 22:35:00|7669.3|7651.3|7669.6|7651.6|7669.8|7651.8|7668.9|7650.9|0
1675291200000|2023-02-01 22:40:00|7669.4|7651.4|7669.7|7651.7|7670|7652|7669.3|7651.3|0
1675291500000|2023-02-01 22:45:00|7669.8|7651.8|7669.8|7651.8|7669.8|7651.8|7669.6|7651.6|0
1675291800000|2023-02-01 22:50:00|7669.7|7651.7|7669.7|7651.7|7670|7652|7669.4|7651.4|0
1675292100000|2023-02-01 22:55:00|7669.8|7651.8|7669.7|7651.7|7670|7652|7669.4|7651.4|0
1675292400000|2023-02-01 23:00:00|7669.4|7651.4|7674.9|7656.9|7679.2|7661.2|7669.4|7651.4|0
1675292700000|2023-02-01 23:05:00|7674.8|7656.8|7671.7|7653.7|7678|7660|7670.7|7652.7|0
1675293000000|2023-02-01 23:10:00|7671.6|7653.6|7673.4|7655.4|7674|7656|7671|7653|0
1675293300000|2023-02-01 23:15:00|7673.2|7655.2|7676.3|7658.3|7676.9|7658.9|7673.1|7655.1|0
1675293600000|2023-02-01 23:20:00|7676|7658|7677.2|7659.2|7677.2|7659.2|7674.5|7656.5|0
1675293900000|2023-02-01 23:25:00|7676.9|7658.9|7674.5|7656.5|7677.4|7659.4|7674|7656|0
1675294200000|2023-02-01 23:30:00|7674.3|7656.3|7672|7654|7674.4|7656.4|7671.2|7653.2|0
1675294500000|2023-02-01 23:35:00|7671.8|7653.8|7670.9|7652.9|7672.8|7654.8|7670.6|7652.6|0
1675294800000|2023-02-01 23:40:00|7670.7|7652.7|7672.4|7654.4|7672.4|7654.4|7670.3|7652.3|0
1675295100000|2023-02-01 23:45:00|7672.3|7654.3|7672|7654|7673.2|7655.2|7671.1|7653.1|0
1675295400000|2023-02-01 23:50:00|7671.7|7653.7|7671.1|7653.1|7672|7654|7669.2|7651.2|0
1675295700000|2023-02-01 23:55:00|7670.8|7652.8|7674.9|7656.9|7675.2|7657.2|7670.8|7652.8|0
1675296000000|2023-02-02 00:00:00|7674.6|7656.6|7671.5|7653.5|7675.8|7657.8|7671.1|7653.1|0
1675296300000|2023-02-02 00:05:00|7671|7653|7677.9|7659.9|7681.5|7663.5|7670.9|7652.9|0
1675296600000|2023-02-02 00:10:00|7678.2|7660.2|7675.1|7657.1|7678.3|7660.3|7675.1|7657.1|0
1675296900000|2023-02-02 00:15:00|7674.8|7656.8|7675.9|7657.9|7679|7661|7673.9|7655.9|0
1675297200000|2023-02-02 00:20:00|7675.6|7657.6|7677.9|7659.9|7678.2|7660.2|7675.6|7657.6|0
1675297500000|2023-02-02 00:25:00|7677.6|7659.6|7677.1|7659.1|7679|7661|7676.9|7658.9|0
1675297800000|2023-02-02 00:30:00|7677.4|7659.4|7680.9|7662.9|7682.8|7664.8|7677.4|7659.4|0
1675298100000|2023-02-02 00:35:00|7681.2|7663.2|7680.4|7662.4|7681.6|7663.6|7680.1|7662.1|0
1675298400000|2023-02-02 00:40:00|7680.2|7662.2|7682.4|7664.4|7683.2|7665.2|7679.7|7661.7|0
1675298700000|2023-02-02 00:45:00|7682.7|7664.7|7672.3|7654.3|7683.1|7665.1|7672.3|7654.3|0
1675299000000|2023-02-02 00:50:00|7672.5|7654.5|7667.1|7649.1|7672.5|7654.5|7666.2|7648.2|0
1675299300000|2023-02-02 00:55:00|7667.4|7649.4|7655.8|7637.8|7667.7|7649.7|7655.8|7637.8|0
1675299600000|2023-02-02 01:00:00|7655.9|7637.9|7653.3|7635.3|7661.9|7643.9|7652.3|7634.3|0
1675299900000|2023-02-02 01:05:00|7653.6|7635.6|7652.4|7634.4|7653.9|7635.9|7652|7634|0
1675300200000|2023-02-02 01:10:00|7652.3|7634.3|7644|7626|7652.5|7634.5|7643.5|7625.5|0
1675300500000|2023-02-02 01:15:00|7643.7|7625.7|7640.9|7634.9|7648.9|7642.9|7611.9|7605.9|2338
1675300800000|2023-02-02 01:20:00|7641.9|7635.9|7652.9|7646.9|7658.9|7652.9|7633.9|7627.9|1458
1675301100000|2023-02-02 01:25:00|7653.9|7647.9|7635.9|7629.9|7656.9|7650.9|7634.9|7628.9|1369
1675301400000|2023-02-02 01:30:00|7634.9|7628.9|7623.9|7617.9|7652.9|7646.9|7620.9|7614.9|3530
1675301700000|2023-02-02 01:35:00|7620.9|7614.9|7596.9|7590.9|7621.9|7615.9|7583.9|7577.9|3426
1675302000000|2023-02-02 01:40:00|7597.9|7591.9|7574.9|7568.9|7605.9|7599.9|7570.9|7564.9|1965
1675302300000|2023-02-02 01:45:00|7575.9|7569.9|7577.9|7571.9|7580.9|7574.9|7555.9|7549.9|1685
1675302600000|2023-02-02 01:50:00|7578.9|7572.9|7590.6|7584.6|7593.6|7587.6|7563.9|7557.9|1516
1675302900000|2023-02-02 01:55:00|7591.6|7585.6|7618.6|7612.6|7619.6|7613.6|7589.6|7583.6|1658
1675303200000|2023-02-02 02:00:00|7617.6|7611.6|7611.6|7605.6|7628.6|7622.6|7601.6|7595.6|3017
1675303500000|2023-02-02 02:05:00|7612.6|7606.6|7611.6|7605.6|7620.6|7614.6|7602.6|7596.6|1293
1675303800000|2023-02-02 02:10:00|7612.6|7606.6|7590.6|7584.6|7615.6|7609.6|7588.6|7582.6|1219
1675304100000|2023-02-02 02:15:00|7591.6|7585.6|7584.6|7578.6|7593.6|7587.6|7578.6|7572.6|1085
1675304400000|2023-02-02 02:20:00|7581.6|7575.6|7565.6|7559.6|7585.6|7579.6|7556.6|7550.6|1550
1675304700000|2023-02-02 02:25:00|7564.6|7558.6|7577.6|7571.6|7577.6|7571.6|7557.6|7551.6|1514
1675305000000|2023-02-02 02:30:00|7576.6|7570.6|7584.6|7578.6|7587.6|7581.6|7572.6|7566.6|951
1675305300000|2023-02-02 02:35:00|7585.6|7579.6|7554.6|7548.6|7585.6|7579.6|7552.6|7546.6|1239
1675305600000|2023-02-02 02:40:00|7555.6|7549.6|7583.6|7577.6|7583.6|7577.6|7555.6|7549.6|698
1675305900000|2023-02-02 02:45:00|7582.6|7576.6|7590.6|7584.6|7592.6|7586.6|7575.6|7569.6|443
1675306200000|2023-02-02 02:50:00|7589.6|7583.6|7590.6|7584.6|7593.6|7587.6|7580.6|7574.6|370
1675306500000|2023-02-02 02:55:00|7591.6|7585.6|7588.6|7582.6|7595.6|7589.6|7585.6|7579.6|779
1675306800000|2023-02-02 03:00:00|7589.6|7583.6|7591.6|7585.6|7598.6|7592.6|7584.6|7578.6|548
1675307100000|2023-02-02 03:05:00|7592.6|7586.6|7603.6|7597.6|7606.6|7600.6|7592.6|7586.6|1082
1675307400000|2023-02-02 03:10:00|7602.6|7596.6|7614.6|7608.6|7614.6|7608.6|7597.6|7591.6|1323
1675307700000|2023-02-02 03:15:00|7613.6|7607.6|7606.6|7600.6|7619.6|7613.6|7606.6|7600.6|879
1675308000000|2023-02-02 03:20:00|7605.6|7599.6|7612.6|7606.6|7614.6|7608.6|7600.6|7594.6|751
1675308300000|2023-02-02 03:25:00|7613.6|7607.6|7614.6|7608.6|7616.6|7610.6|7607.6|7601.6|741
1675308600000|2023-02-02 03:30:00|7615.6|7609.6|7602.6|7596.6|7616.6|7610.6|7602.6|7596.6|675
1675308900000|2023-02-02 03:35:00|7603.6|7597.6|7614.6|7608.6|7617.6|7611.6|7602.6|7596.6|673
1675309200000|2023-02-02 03:40:00|7613.6|7607.6|7604.6|7598.6|7616.6|7610.6|7602.6|7596.6|664
1675309500000|2023-02-02 03:45:00|7605.6|7599.6|7590.6|7584.6|7605.6|7599.6|7588.6|7582.6|966
1675309800000|2023-02-02 03:50:00|7591.6|7585.6|7597.6|7591.6|7599.6|7593.6|7590.6|7584.6|885
1675310100000|2023-02-02 03:55:00|7598.6|7592.6|7599.6|7593.6|7601.6|7595.6|7588.6|7582.6|757
1675310400000|2023-02-02 04:00:00|7600.4|7581.6|7601.1|7583.1|7601.4|7583.4|7600.4|7581.6|0
1675310700000|2023-02-02 04:05:00|7600.9|7582.9|7599.8|7581.8|7601.1|7583.1|7599.8|7581.8|0
1675311000000|2023-02-02 04:10:00|7600|7582|7600.6|7582.6|7601.2|7583.2|7599.8|7581.8|0
1675311300000|2023-02-02 04:15:00|7600.3|7582.3|7601.1|7583.1|7601.2|7583.2|7600.3|7582.3|0
1675311600000|2023-02-02 04:20:00|7600.8|7582.8|7600|7582|7601.2|7583.2|7599.8|7581.8|0
1675311900000|2023-02-02 04:25:00|7599.8|7581.8|7599.2|7581.2|7600.4|7582.4|7599.1|7581.1|0
1675312200000|2023-02-02 04:30:00|7599.5|7581.5|7600.4|7582.4|7600.4|7582.4|7598.9|7580.9|0
1675312500000|2023-02-02 04:35:00|7600.3|7582.3|7604.6|7586.6|7604.6|7586.6|7600.2|7582.2|0
1675312800000|2023-02-02 04:40:00|7604.4|7586.4|7604.6|7586.6|7604.9|7586.9|7604|7586|0
1675313100000|2023-02-02 04:45:00|7604.8|7586.8|7605.7|7587.7|7606.7|7588.7|7604.2|7586.2|0
1675313400000|2023-02-02 04:50:00|7606|7588|7605.5|7587.5|7606.1|7588.1|7605.4|7587.4|0
1675313700000|2023-02-02 04:55:00|7605.4|7587.4|7605.3|7587.3|7605.8|7587.8|7604.9|7586.9|0
1675314000000|2023-02-02 05:00:00|7593.6|7587.6|7597.6|7591.6|7604.6|7598.6|7591.6|7585.6|1466
1675314300000|2023-02-02 05:05:00|7596.6|7590.6|7585.6|7579.6|7604.6|7598.6|7583.6|7577.6|1129
1675314600000|2023-02-02 05:10:00|7586.6|7580.6|7585.6|7579.6|7592.6|7586.6|7579.6|7573.6|873
1675314900000|2023-02-02 05:15:00|7586.6|7580.6|7587.6|7581.6|7589.6|7583.6|7582.6|7576.6|654
1675315200000|2023-02-02 05:20:00|7588.6|7582.6|7583.6|7577.6|7589.6|7583.6|7575.6|7569.6|739
1675315500000|2023-02-02 05:25:00|7582.6|7576.6|7582.6|7576.6|7592.6|7586.6|7579.6|7573.6|832
1675315800000|2023-02-02 05:30:00|7583.6|7577.6|7566.6|7560.6|7583.6|7577.6|7563.6|7557.6|1233
1675316100000|2023-02-02 05:35:00|7565.6|7559.6|7557.6|7551.6|7567.6|7561.6|7548.6|7542.6|1215
1675316400000|2023-02-02 05:40:00|7558.6|7552.6|7566.6|7560.6|7566.6|7560.6|7552.6|7546.6|794
1675316700000|2023-02-02 05:45:00|7564.6|7558.6|7553.6|7547.6|7566.6|7560.6|7553.6|7547.6|878
1675317000000|2023-02-02 05:50:00|7555.6|7549.6|7537.6|7531.6|7556.6|7550.6|7536.6|7530.6|1304
1675317300000|2023-02-02 05:55:00|7536.6|7530.6|7537.6|7531.6|7542.6|7536.6|7527.6|7521.6|1812
1675317600000|2023-02-02 06:00:00|7536.6|7530.6|7554.6|7548.6|7555.6|7549.6|7536.6|7530.6|1728
1675317900000|2023-02-02 06:05:00|7551.6|7545.6|7544.6|7538.6|7562.6|7556.6|7541.6|7535.6|950
1675318200000|2023-02-02 06:10:00|7543.6|7537.6|7549.6|7543.6|7554.6|7548.6|7541.6|7535.6|795
1675318500000|2023-02-02 06:15:00|7550.6|7544.6|7554.6|7548.6|7558.6|7552.6|7549.6|7543.6|552
1675318800000|2023-02-02 06:20:00|7553.6|7547.6|7550.6|7544.6|7555.6|7549.6|7548.6|7542.6|452
1675319100000|2023-02-02 06:25:00|7549.6|7543.6|7557.6|7551.6|7557.6|7551.6|7543.6|7537.6|681
1675319400000|2023-02-02 06:30:00|7556.6|7550.6|7562.6|7556.6|7563.6|7557.6|7556.6|7550.6|565
1675319700000|2023-02-02 06:35:00|7563.6|7557.6|7563.6|7557.6|7566.6|7560.6|7560.6|7554.6|515
1675320000000|2023-02-02 06:40:00|7565.6|7559.6|7565.6|7559.6|7567.6|7561.6|7560.6|7554.6|572
1675320300000|2023-02-02 06:45:00|7564.6|7558.6|7559.6|7553.6|7570.6|7564.6|7559.6|7553.6|663
1675320600000|2023-02-02 06:50:00|7560.6|7554.6|7566.6|7560.6|7567.6|7561.6|7559.6|7553.6|387
1675320900000|2023-02-02 06:55:00|7565.6|7559.6|7564.6|7558.6|7567.6|7561.6|7557.6|7551.6|678
1675321200000|2023-02-02 07:00:00|7565.6|7559.6|7563.6|7557.6|7569.6|7563.6|7562.6|7556.6|643
1675321500000|2023-02-02 07:05:00|7564.6|7558.6|7552.6|7546.6|7568.6|7562.6|7551.6|7545.6|795
1675321800000|2023-02-02 07:10:00|7551.6|7545.6|7548.6|7542.6|7553.6|7547.6|7547.6|7541.6|587
1675322100000|2023-02-02 07:15:00|7547.6|7541.6|7538.6|7532.6|7548.6|7542.6|7534.6|7528.6|701
1675322400000|2023-02-02 07:20:00|7539.6|7533.6|7541.6|7535.6|7546.6|7540.6|7538.6|7532.6|592
1675322700000|2023-02-02 07:25:00|7540.6|7534.6|7541.6|7535.6|7546.6|7540.6|7540.6|7534.6|354
1675323000000|2023-02-02 07:30:00|7540.6|7534.6|7525.6|7519.6|7541.6|7535.6|7519.6|7513.6|1221
1675323300000|2023-02-02 07:35:00|7526.6|7520.6|7514.6|7508.6|7528.6|7522.6|7512.6|7506.6|1321
1675323600000|2023-02-02 07:40:00|7513.6|7507.6|7514.6|7508.6|7523.6|7517.6|7513.6|7507.6|1213
1675323900000|2023-02-02 07:45:00|7513.6|7507.6|7512.6|7506.6|7516.6|7510.6|7506.6|7500.6|1485
1675324200000|2023-02-02 07:50:00|7511.6|7505.6|7515.6|7509.6|7516.6|7510.6|7508.6|7502.6|1283
1675324500000|2023-02-02 07:55:00|7514.6|7508.6|7514.6|7508.6|7517.6|7511.6|7503.6|7497.6|1595
1675324800000|2023-02-02 08:00:00|7513.6|7507.6|7522.6|7516.6|7522.6|7516.6|7511.6|7505.6|1888
1675325100000|2023-02-02 08:05:00|7523.6|7517.6|7521.6|7515.6|7524.6|7518.6|7513.6|7507.6|2395
1675325400000|2023-02-02 08:10:00|7522.6|7516.6|7523.6|7517.6|7524.6|7518.6|7515.6|7509.6|1441
1675325700000|2023-02-02 08:15:00|7524.6|7518.6|7525.6|7519.6|7528.6|7522.6|7522.6|7516.6|727
1675326000000|2023-02-02 08:20:00|7526.6|7520.6|7528.6|7522.6|7528.6|7522.6|7523.6|7517.6|641
1675326300000|2023-02-02 08:25:00|7529.6|7523.6|7539.6|7533.6|7540.6|7534.6|7526.6|7520.6|926
1675326600000|2023-02-02 08:30:00|7547|7529|7547.1|7529.1|7551.2|7533.2|7545.5|7527.5|0
1675326900000|2023-02-02 08:35:00|7546.8|7528.8|7548.4|7530.4|7551.1|7533.1|7546.5|7528.5|0
1675327200000|2023-02-02 08:40:00|7548.7|7530.7|7550.3|7532.3|7551.3|7533.3|7547.8|7529.8|0
1675327500000|2023-02-02 08:45:00|7550.6|7532.6|7547.6|7529.6|7551.2|7533.2|7547.2|7529.2|0
1675327800000|2023-02-02 08:50:00|7547.9|7529.9|7548.8|7530.8|7550.2|7532.2|7546.3|7528.3|0
1675328100000|2023-02-02 08:55:00|7548.6|7530.6|7549.9|7531.9|7550.7|7532.7|7547.8|7529.8|0
1675328400000|2023-02-02 09:00:00|7549.3|7531.3|7547.6|7529.6|7549.3|7531.3|7546.7|7528.7|0
1675328700000|2023-02-02 09:05:00|7547.9|7529.9|7546.8|7528.8|7550.2|7532.2|7546.5|7528.5|0
1675329000000|2023-02-02 09:10:00|7546.6|7528.6|7540.9|7522.9|7547.1|7529.1|7540.6|7522.6|0
1675329300000|2023-02-02 09:15:00|7530.6|7524.6|7526.6|7520.6|7533.6|7527.6|7524.6|7518.6|322
1675329600000|2023-02-02 09:20:00|7525.6|7519.6|7526.6|7520.6|7528.6|7522.6|7523.6|7517.6|49
1675329900000|2023-02-02 09:25:00|7525.6|7519.6|7522.6|7516.6|7526.6|7520.6|7522.6|7516.6|56
1675330200000|2023-02-02 09:30:00|7523.6|7517.6|7523.6|7517.6|7524.6|7518.6|7519.6|7513.6|146
1675330500000|2023-02-02 09:35:00|7522.6|7516.6|7527.6|7521.6|7530.6|7524.6|7521.6|7515.6|359
1675330800000|2023-02-02 09:40:00|7525.6|7519.6|7529.6|7523.6|7529.6|7523.6|7524.6|7518.6|107
1675331100000|2023-02-02 09:45:00|7528.6|7522.6|7528.6|7522.6|7528.6|7522.6|7524.6|7518.6|82
1675331400000|2023-02-02 09:50:00|7527.6|7521.6|7525.6|7519.6|7529.6|7523.6|7524.6|7518.6|78
1675331700000|2023-02-02 09:55:00|7527.6|7521.6|7528.6|7522.6|7530.6|7524.6|7526.6|7520.6|94
1675332000000|2023-02-02 10:00:00|7529.6|7523.6|7529.6|7523.6|7531.6|7525.6|7528.6|7522.6|82
1675332300000|2023-02-02 10:05:00|7528.6|7522.6|7528.6|7522.6|7531.6|7525.6|7528.6|7522.6|48
1675332600000|2023-02-02 10:10:00|7529.6|7523.6|7525.6|7519.6|7529.6|7523.6|7525.6|7519.6|108
1675332900000|2023-02-02 10:15:00|7526.6|7520.6|7529.6|7523.6|7529.6|7523.6|7525.6|7519.6|36
1675333200000|2023-02-02 10:20:00|7527.6|7521.6|7528.6|7522.6|7529.6|7523.6|7527.6|7521.6|105
1675333500000|2023-02-02 10:25:00|7527.6|7521.6|7525.6|7519.6|7528.6|7522.6|7520.6|7514.6|227
1675333800000|2023-02-02 10:30:00|7523.6|7517.6|7522.6|7516.6|7524.6|7518.6|7520.6|7514.6|175
1675334100000|2023-02-02 10:35:00|7523.6|7517.6|7518.6|7512.6|7523.6|7517.6|7518.6|7512.6|111
1675334400000|2023-02-02 10:40:00|7519.6|7513.6|7521.6|7515.6|7521.6|7515.6|7517.6|7511.6|45
1675334700000|2023-02-02 10:45:00|7520.6|7514.6|7511.6|7505.6|7521.6|7515.6|7511.6|7505.6|89
1675335000000|2023-02-02 10:50:00|7510.6|7504.6|7513.6|7507.6|7514.6|7508.6|7509.6|7503.6|108
1675335300000|2023-02-02 10:55:00|7512.6|7506.6|7514.6|7508.6|7515.6|7509.6|7511.6|7505.6|24
1675335600000|2023-02-02 11:00:00|7514.1|7508.1|7517.6|7511.6|7517.6|7511.6|7513.1|7507.1|66
1675335900000|2023-02-02 11:05:00|7518.1|7512.1|7517.6|7511.6|7518.1|7512.1|7515.6|7509.6|151
1675336200000|2023-02-02 11:10:00|7518.1|7512.1|7523.6|7517.6|7524.1|7518.1|7518.1|7512.1|75
1675336500000|2023-02-02 11:15:00|7524.1|7518.1|7523.6|7517.6|7525.1|7519.1|7521.6|7515.6|41
1675336800000|2023-02-02 11:20:00|7524.1|7518.1|7523.6|7517.6|7525.6|7519.6|7522.1|7516.1|48
1675337100000|2023-02-02 11:25:00|7523.1|7517.1|7520.1|7514.1|7523.1|7517.1|7519.1|7513.1|9
1675337400000|2023-02-02 11:30:00|7521.1|7515.1|7516.6|7510.6|7522.1|7516.1|7516.6|7510.6|27
1675337700000|2023-02-02 11:35:00|7517.1|7511.1|7518.6|7512.6|7520.6|7514.6|7515.6|7509.6|22
1675338000000|2023-02-02 11:40:00|7519.1|7513.1|7515.6|7509.6|7522.1|7516.1|7515.1|7509.1|20
1675338300000|2023-02-02 11:45:00|7516.1|7510.1|7514.1|7508.1|7516.6|7510.6|7513.1|7507.1|17
1675338600000|2023-02-02 11:50:00|7513.6|7507.6|7512.6|7506.6|7514.6|7508.6|7508.6|7502.6|52
1675338900000|2023-02-02 11:55:00|7513.1|7507.1|7513.6|7507.6|7515.1|7509.1|7510.6|7504.6|38
1675339200000|2023-02-02 12:00:00|7514.1|7508.1|7516.6|7510.6|7521.1|7515.1|7513.1|7507.1|79
1675339500000|2023-02-02 12:05:00|7517.1|7511.1|7514.6|7508.6|7518.1|7512.1|7513.1|7507.1|55
1675339800000|2023-02-02 12:10:00|7515.1|7509.1|7515.1|7509.1|7516.6|7510.6|7511.1|7505.1|93
1675340100000|2023-02-02 12:15:00|7515.6|7509.6|7510.1|7504.1|7515.6|7509.6|7507.1|7501.1|117
1675340400000|2023-02-02 12:20:00|7509.6|7503.6|7513.1|7507.1|7514.6|7508.6|7509.1|7503.1|76
1675340700000|2023-02-02 12:25:00|7512.1|7506.1|7513.6|7507.6|7514.6|7508.6|7511.6|7505.6|71
1675341000000|2023-02-02 12:30:00|7514.1|7508.1|7516.6|7510.6|7519.1|7513.1|7513.6|7507.6|70
1675341300000|2023-02-02 12:35:00|7517.1|7511.1|7510.6|7504.6|7517.1|7511.1|7506.6|7500.6|90
1675341600000|2023-02-02 12:40:00|7510.1|7504.1|7514.6|7508.6|7514.6|7508.6|7508.1|7502.1|78
1675341900000|2023-02-02 12:45:00|7515.1|7509.1|7517.6|7511.6|7517.6|7511.6|7506.1|7500.1|156
1675342200000|2023-02-02 12:50:00|7517.1|7511.1|7518.1|7512.1|7518.6|7512.6|7515.6|7509.6|46
1675342500000|2023-02-02 12:55:00|7517.6|7511.6|7519.6|7513.6|7521.6|7515.6|7517.6|7511.6|99
1675342800000|2023-02-02 13:00:00|7519.1|7513.1|7521.6|7515.6|7522.6|7516.6|7517.1|7511.1|96
1675343100000|2023-02-02 13:05:00|7522.1|7516.1|7520.6|7514.6|7523.1|7517.1|7518.6|7512.6|24
1675343400000|2023-02-02 13:10:00|7520.1|7514.1|7525.1|7519.1|7529.6|7523.6|7519.1|7513.1|243
1675343700000|2023-02-02 13:15:00|7524.6|7518.6|7520.1|7514.1|7527.6|7521.6|7514.1|7508.1|110
1675344000000|2023-02-02 13:20:00|7521.6|7515.6|7526.1|7520.1|7529.1|7523.1|7518.6|7512.6|165
1675344300000|2023-02-02 13:25:00|7525.6|7519.6|7529.1|7523.1|7532.6|7526.6|7525.6|7519.6|76
1675344600000|2023-02-02 13:30:00|7527.6|7521.6|7529.1|7523.1|7534.1|7528.1|7527.6|7521.6|120
1675344900000|2023-02-02 13:35:00|7529.6|7523.6|7527.6|7521.6|7531.1|7525.1|7527.1|7521.1|42
1675345200000|2023-02-02 13:40:00|7527.1|7521.1|7524.6|7518.6|7528.6|7522.6|7522.6|7516.6|41
1675345500000|2023-02-02 13:45:00|7525.1|7519.1|7527.6|7521.6|7528.1|7522.1|7520.6|7514.6|140
1675345800000|2023-02-02 13:50:00|7527.1|7521.1|7523.1|7517.1|7527.1|7521.1|7517.6|7511.6|80
1675346100000|2023-02-02 13:55:00|7522.6|7516.6|7527.6|7521.6|7530.1|7524.1|7521.6|7515.6|195
1675346400000|2023-02-02 14:00:00|7528.6|7522.6|7532.6|7526.6|7533.6|7527.6|7523.6|7517.6|121
1675346700000|2023-02-02 14:05:00|7532.1|7526.1|7541.6|7535.6|7546.1|7540.1|7529.6|7523.6|366
1675347000000|2023-02-02 14:10:00|7541.1|7535.1|7532.6|7526.6|7541.1|7535.1|7529.1|7523.1|108
1675347300000|2023-02-02 14:15:00|7532.1|7526.1|7538.6|7532.6|7541.1|7535.1|7530.1|7524.1|151
1675347600000|2023-02-02 14:20:00|7539.1|7533.1|7542.1|7536.1|7544.1|7538.1|7538.6|7532.6|74
1675347900000|2023-02-02 14:25:00|7543.1|7537.1|7533.6|7527.6|7543.6|7537.6|7527.6|7521.6|217
1675348200000|2023-02-02 14:30:00|7534.1|7528.1|7518.6|7512.6|7539.6|7533.6|7512.6|7506.6|1440
1675348500000|2023-02-02 14:35:00|7519.1|7513.1|7499.6|7493.6|7525.6|7519.6|7498.1|7492.1|1042
1675348800000|2023-02-02 14:40:00|7499.1|7493.1|7503.1|7497.1|7503.1|7497.1|7485.1|7479.1|1125
1675349100000|2023-02-02 14:45:00|7502.6|7496.6|7496.6|7490.6|7507.1|7501.1|7496.1|7490.1|530
1675349400000|2023-02-02 14:50:00|7497.1|7491.1|7486.1|7480.1|7503.1|7497.1|7486.1|7480.1|380
1675349700000|2023-02-02 14:55:00|7485.6|7479.6|7455.1|7449.1|7486.1|7480.1|7455.1|7449.1|440
1675350000000|2023-02-02 15:00:00|7454.6|7448.6|7463.6|7457.6|7474.6|7468.6|7448.1|7442.1|1437
1675350300000|2023-02-02 15:05:00|7464.1|7458.1|7448.6|7442.6|7475.1|7469.1|7446.1|7440.1|1048
1675350600000|2023-02-02 15:10:00|7448.1|7442.1|7449.1|7443.1|7455.1|7449.1|7443.1|7437.1|719
1675350900000|2023-02-02 15:15:00|7449.6|7443.6|7457.6|7451.6|7463.6|7457.6|7443.6|7437.6|672
1675351200000|2023-02-02 15:20:00|7457.1|7451.1|7463.6|7457.6|7467.1|7461.1|7451.1|7445.1|830
1675351500000|2023-02-02 15:25:00|7463.1|7457.1|7460.6|7454.6|7466.1|7460.1|7451.1|7445.1|483
1675351800000|2023-02-02 15:30:00|7461.1|7455.1|7469.1|7463.1|7474.6|7468.6|7461.1|7455.1|487
1675352100000|2023-02-02 15:35:00|7469.6|7463.6|7467.6|7461.6|7473.1|7467.1|7464.1|7458.1|333
1675352400000|2023-02-02 15:40:00|7468.1|7462.1|7466.6|7460.6|7470.1|7464.1|7464.1|7458.1|351
1675352700000|2023-02-02 15:45:00|7467.1|7461.1|7474.1|7468.1|7474.6|7468.6|7460.6|7454.6|306
1675353000000|2023-02-02 15:50:00|7474.6|7468.6|7480.1|7474.1|7484.1|7478.1|7471.6|7465.6|432
1675353300000|2023-02-02 15:55:00|7482.1|7476.1|7488.1|7482.1|7489.1|7483.1|7480.6|7474.6|354
1675353600000|2023-02-02 16:00:00|7488.6|7482.6|7485.6|7479.6|7489.6|7483.6|7480.1|7474.1|250
1675353900000|2023-02-02 16:05:00|7486.1|7480.1|7483.1|7477.1|7489.6|7483.6|7478.1|7472.1|387
1675354200000|2023-02-02 16:10:00|7483.6|7477.6|7481.1|7475.1|7487.1|7481.1|7477.6|7471.6|402
1675354500000|2023-02-02 16:15:00|7481.6|7475.6|7473.6|7467.6|7484.1|7478.1|7472.1|7466.1|606
1675354800000|2023-02-02 16:20:00|7474.1|7468.1|7483.6|7477.6|7484.1|7478.1|7473.6|7467.6|508
1675355100000|2023-02-02 16:25:00|7483.1|7477.1|7480.1|7474.1|7487.1|7481.1|7478.1|7472.1|364
1675355400000|2023-02-02 16:30:00|7479.6|7473.6|7473.6|7467.6|7481.6|7475.6|7473.6|7467.6|425
1675355700000|2023-02-02 16:35:00|7473.1|7467.1|7468.1|7462.1|7476.1|7470.1|7466.6|7460.6|446
1675356000000|2023-02-02 16:40:00|7469.1|7463.1|7460.6|7454.6|7470.1|7464.1|7460.1|7454.1|385
1675356300000|2023-02-02 16:45:00|7461.1|7455.1|7457.1|7451.1|7462.6|7456.6|7455.1|7449.1|262
1675356600000|2023-02-02 16:50:00|7457.6|7451.6|7456.1|7450.1|7460.6|7454.6|7454.6|7448.6|220
1675356900000|2023-02-02 16:55:00|7456.6|7450.6|7454.6|7448.6|7457.6|7451.6|7453.6|7447.6|293
1675357200000|2023-02-02 17:00:00|7455.6|7449.6|7463.6|7457.6|7465.6|7459.6|7455.6|7449.6|239
1675357500000|2023-02-02 17:05:00|7462.6|7456.6|7458.6|7452.6|7463.6|7457.6|7458.6|7452.6|148
1675357800000|2023-02-02 17:10:00|7457.6|7451.6|7466.6|7460.6|7467.6|7461.6|7457.6|7451.6|106
1675358100000|2023-02-02 17:15:00|7467.6|7461.6|7460.6|7454.6|7468.6|7462.6|7460.6|7454.6|177
1675358400000|2023-02-02 17:20:00|7459.6|7453.6|7462.6|7456.6|7462.6|7456.6|7458.6|7452.6|72
1675358700000|2023-02-02 17:25:00|7461.6|7455.6|7458.6|7452.6|7463.6|7457.6|7457.6|7451.6|161
1675359000000|2023-02-02 17:30:00|7459.6|7453.6|7461.6|7455.6|7462.6|7456.6|7455.6|7449.6|111
1675359300000|2023-02-02 17:35:00|7460.6|7454.6|7461.6|7455.6|7463.6|7457.6|7457.6|7451.6|89
1675359600000|2023-02-02 17:40:00|7460.6|7454.6|7460.6|7454.6|7462.6|7456.6|7456.6|7450.6|124
1675359900000|2023-02-02 17:45:00|7459.6|7453.6|7461.6|7455.6|7464.6|7458.6|7459.6|7453.6|163
1675360200000|2023-02-02 17:50:00|7462.6|7456.6|7459.6|7453.6|7462.6|7456.6|7456.6|7450.6|78
1675360500000|2023-02-02 17:55:00|7458.6|7452.6|7462.6|7456.6|7463.6|7457.6|7458.6|7452.6|75
1675360800000|2023-02-02 18:00:00|7463.6|7457.6|7471.6|7465.6|7472.6|7466.6|7463.6|7457.6|90
1675361100000|2023-02-02 18:05:00|7470.6|7464.6|7465.6|7459.6|7471.6|7465.6|7463.6|7457.6|62
1675361400000|2023-02-02 18:10:00|7462.6|7456.6|7467.6|7461.6|7469.6|7463.6|7462.6|7456.6|63
1675361700000|2023-02-02 18:15:00|7468.6|7462.6|7474.6|7468.6|7475.6|7469.6|7466.6|7460.6|159
1675362000000|2023-02-02 18:20:00|7475.6|7469.6|7476.6|7470.6|7478.6|7472.6|7473.6|7467.6|79
1675362300000|2023-02-02 18:25:00|7475.6|7469.6|7473.6|7467.6|7478.6|7472.6|7473.6|7467.6|200
1675362600000|2023-02-02 18:30:00|7474.6|7468.6|7479.6|7473.6|7480.6|7474.6|7474.6|7468.6|74
1675362900000|2023-02-02 18:35:00|7480.6|7474.6|7479.6|7473.6|7480.6|7474.6|7477.6|7471.6|80
1675363200000|2023-02-02 18:40:00|7480.6|7474.6|7480.6|7474.6|7481.6|7475.6|7479.6|7473.6|79
1675363500000|2023-02-02 18:45:00|7481.6|7475.6|7482.6|7476.6|7484.6|7478.6|7480.6|7474.6|102
1675363800000|2023-02-02 18:50:00|7481.6|7475.6|7487.6|7481.6|7487.6|7481.6|7481.6|7475.6|144
1675364100000|2023-02-02 18:55:00|7486.6|7480.6|7490|7472|7490|7483.6|7484.6|7472|127
1675364400000|2023-02-02 19:00:00|7489.9|7471.9|7490|7472|7492.8|7474.8|7489.9|7471.9|0
1675364700000|2023-02-02 19:05:00|7490.1|7472.1|7488.2|7470.2|7491.9|7473.9|7488.2|7470.2|0
1675365000000|2023-02-02 19:10:00|7488.3|7470.3|7482.8|7464.8|7488.4|7470.4|7474.9|7456.9|0
1675365300000|2023-02-02 19:15:00|7482.7|7464.7|7481.1|7463.1|7484.8|7466.8|7479.6|7461.6|0
1675365600000|2023-02-02 19:20:00|7481|7463|7473.7|7455.7|7483.7|7465.7|7473.6|7455.6|0
1675365900000|2023-02-02 19:25:00|7473.6|7455.6|7475.6|7457.6|7479.6|7461.6|7473.6|7455.6|0
1675366200000|2023-02-02 19:30:00|7475.5|7457.5|7460.4|7442.4|7476.1|7458.1|7459.8|7441.8|0
1675366500000|2023-02-02 19:35:00|7460.3|7442.3|7456.8|7438.8|7461.2|7443.2|7455.8|7437.8|0
1675366800000|2023-02-02 19:40:00|7456.7|7438.7|7456.6|7438.6|7457.2|7439.2|7450.1|7432.1|0
1675367100000|2023-02-02 19:45:00|7456.5|7438.5|7460.2|7442.2|7460.3|7442.3|7450.3|7432.3|0
1675367400000|2023-02-02 19:50:00|7460.1|7442.1|7450|7432|7462.9|7444.9|7449.7|7431.7|0
1675367700000|2023-02-02 19:55:00|7450.1|7432.1|7446.1|7428.1|7451.9|7433.9|7445.9|7427.9|0
1675368000000|2023-02-02 20:00:00|7446.2|7428.2|7442.2|7424.2|7447.1|7429.1|7440.2|7422.2|0
1675368300000|2023-02-02 20:05:00|7442.3|7424.3|7437.2|7419.2|7449|7431|7435.1|7417.1|0
1675368600000|2023-02-02 20:10:00|7437.3|7419.3|7437.9|7419.9|7444.8|7426.8|7435.8|7417.8|0
1675368900000|2023-02-02 20:15:00|7438|7420|7443.3|7425.3|7444.3|7426.3|7435.4|7417.4|0
1675369200000|2023-02-02 20:20:00|7443.1|7425.1|7445.9|7427.9|7447.9|7429.9|7442.6|7424.6|0
1675369500000|2023-02-02 20:25:00|7446|7428|7445.2|7427.2|7451.3|7433.3|7444.7|7426.7|0
1675369800000|2023-02-02 20:30:00|7445.5|7427.5|7449.6|7431.6|7452.5|7434.5|7445.5|7427.5|0
1675370100000|2023-02-02 20:35:00|7449.7|7431.7|7445.8|7427.8|7451.2|7433.2|7445.5|7427.5|0
1675370400000|2023-02-02 20:40:00|7445.9|7427.9|7444|7426|7447.1|7429.1|7441.2|7423.2|0
1675370700000|2023-02-02 20:45:00|7443.9|7425.9|7441.9|7423.9|7447|7429|7441.8|7423.8|0
1675371000000|2023-02-02 20:50:00|7442.3|7424.3|7452.1|7434.1|7455|7437|7442.2|7424.2|0
1675371300000|2023-02-02 20:55:00|7452|7434|7456.2|7438.2|7457.7|7439.7|7451.3|7433.3|0
1675371600000|2023-02-02 21:00:00|7456.7|7438.7|7451.8|7433.8|7472.8|7454.8|7449|7431|0
1675371900000|2023-02-02 21:05:00|7451.5|7433.5|7436.9|7418.9|7454.1|7436.1|7434.9|7416.9|0
1675372200000|2023-02-02 21:10:00|7437.1|7419.1|7429.4|7411.4|7438.8|7420.8|7427.9|7409.9|0
1675372500000|2023-02-02 21:15:00|7429.8|7411.8|7430.4|7412.4|7435.1|7417.1|7428.7|7410.7|0
1675372800000|2023-02-02 21:20:00|7430.2|7412.2|7435.8|7417.8|7436.8|7418.8|7425.9|7407.9|0
1675373100000|2023-02-02 21:25:00|7436|7418|7438.2|7420.2|7438.5|7420.5|7435.7|7417.7|0
1675373400000|2023-02-02 21:30:00|7430|7412|7422.2|7404.2|7432.6|7414.6|7415.4|7397.4|0
1675373700000|2023-02-02 21:35:00|7422.4|7404.4|7423.7|7405.7|7433.7|7415.7|7422.4|7404.4|0
1675374000000|2023-02-02 21:40:00|7423.6|7405.6|7423.9|7405.9|7428.5|7410.5|7422.3|7404.3|0
1675374300000|2023-02-02 21:45:00|7424|7406|7430.2|7412.2|7430.2|7412.2|7424|7406|0
1675374600000|2023-02-02 21:50:00|7430.7|7412.7|7429|7411|7431.4|7413.4|7427.9|7409.9|0
1675374900000|2023-02-02 21:55:00|7429.3|7411.3|7427.5|7409.5|7429.9|7411.9|7425.4|7407.4|0
1675375200000|2023-02-02 22:00:00|7427.2|7409.2|7426.6|7408.6|7427.3|7409.3|7426.2|7408.2|0
1675375500000|2023-02-02 22:05:00|7426.7|7408.7|7426.7|7408.7|7427.3|7409.3|7425.3|7407.3|0
1675375800000|2023-02-02 22:10:00|7426.6|7408.6|7428.1|7410.1|7428.1|7410.1|7425.9|7407.9|0
1675376100000|2023-02-02 22:15:00|7428.2|7410.2|7427.7|7409.7|7428.7|7410.7|7427.2|7409.2|0
1675376400000|2023-02-02 22:20:00|7427.8|7409.8|7428|7410|7428.5|7410.5|7427.5|7409.5|0
1675376700000|2023-02-02 22:25:00|7428.1|7410.1|7428.3|7410.3|7429.8|7411.8|7427.3|7409.3|0
1675377000000|2023-02-02 22:30:00|7428.2|7410.2|7432.1|7414.1|7432.2|7414.2|7428.2|7410.2|0
1675377300000|2023-02-02 22:35:00|7432.5|7414.5|7440.7|7422.7|7441.3|7423.3|7432.4|7414.4|0
1675377600000|2023-02-02 22:40:00|7441.1|7423.1|7438.8|7420.8|7443.2|7425.2|7438.3|7420.3|0
1675377900000|2023-02-02 22:45:00|7438.9|7420.9|7443.7|7425.7|7443.8|7425.8|7438.1|7420.1|0
1675378200000|2023-02-02 22:50:00|7443.5|7425.5|7440.8|7422.8|7444.2|7426.2|7440.4|7422.4|0
1675378500000|2023-02-02 22:55:00|7441|7423|7441.2|7423.2|7442.2|7424.2|7440.7|7422.7|0
1675378800000|2023-02-02 23:00:00|7440.4|7422.4|7437.4|7419.4|7442.1|7424.1|7434.9|7416.9|0
1675379100000|2023-02-02 23:05:00|7437.7|7419.7|7432.6|7414.6|7438.6|7420.6|7432.3|7414.3|0
1675379400000|2023-02-02 23:10:00|7432.9|7414.9|7430.6|7412.6|7433.5|7415.5|7430.6|7412.6|0
1675379700000|2023-02-02 23:15:00|7430.8|7412.8|7430.1|7412.1|7431.5|7413.5|7429.4|7411.4|0
1675380000000|2023-02-02 23:20:00|7430.2|7412.2|7428.9|7410.9|7430.6|7412.6|7428.4|7410.4|0
1675380300000|2023-02-02 23:25:00|7429.2|7411.2|7429.2|7411.2|7430.4|7412.4|7428.7|7410.7|0
1675380600000|2023-02-02 23:30:00|7429.3|7411.3|7432.9|7414.9|7432.9|7414.9|7429.2|7411.2|0
1675380900000|2023-02-02 23:35:00|7432.6|7414.6|7430.4|7412.4|7433.5|7415.5|7430.1|7412.1|0
1675381200000|2023-02-02 23:40:00|7430.1|7412.1|7429.1|7411.1|7430.1|7412.1|7428.7|7410.7|0
1675381500000|2023-02-02 23:45:00|7429.2|7411.2|7426.4|7408.4|7429.5|7411.5|7426.4|7408.4|0
1675381800000|2023-02-02 23:50:00|7426.1|7408.1|7428.5|7410.5|7429.3|7411.3|7426.1|7408.1|0
1675382100000|2023-02-02 23:55:00|7428.3|7410.3|7428.5|7410.5|7428.8|7410.8|7427.9|7409.9|0
1675382400000|2023-02-03 00:00:00|7428.7|7410.7|7431.3|7413.3|7431.6|7413.6|7427.9|7409.9|0
1675382700000|2023-02-03 00:05:00|7436.3|7418.3|7436.8|7418.8|7437.1|7419.1|7435.2|7417.2|0
1675383000000|2023-02-03 00:10:00|7437.1|7419.1|7438|7420|7438.5|7420.5|7437.1|7419.1|0
1675383300000|2023-02-03 00:15:00|7437.7|7419.7|7439.3|7421.3|7440.7|7422.7|7437.7|7419.7|0
1675383600000|2023-02-03 00:20:00|7439.2|7421.2|7439.7|7421.7|7440.7|7422.7|7439.1|7421.1|0
1675383900000|2023-02-03 00:25:00|7439.4|7421.4|7440.2|7422.2|7440.6|7422.6|7439|7421|0
1675384200000|2023-02-03 00:30:00|7440.3|7422.3|7444.5|7426.5|7445|7427|7439.4|7421.4|0
1675384500000|2023-02-03 00:35:00|7444.6|7426.6|7445.8|7427.8|7446.5|7428.5|7444.5|7426.5|0
1675384800000|2023-02-03 00:40:00|7445.7|7427.7|7444.1|7426.1|7446.1|7428.1|7443.9|7425.9|0
1675385100000|2023-02-03 00:45:00|7443.9|7425.9|7444.8|7426.8|7445.3|7427.3|7443.9|7425.9|0
1675385400000|2023-02-03 00:50:00|7444.5|7426.5|7444.5|7426.5|7445.2|7427.2|7444|7426|0
1675385700000|2023-02-03 00:55:00|7444.3|7426.3|7444.5|7426.5|7444.9|7426.9|7444.3|7426.3|0
1675386000000|2023-02-03 01:00:00|7444.8|7426.8|7445.8|7427.8|7446.8|7428.8|7444.5|7426.5|0
1675386300000|2023-02-03 01:05:00|7445.7|7427.7|7445.5|7427.5|7446.2|7428.2|7445.2|7427.2|0
1675386600000|2023-02-03 01:10:00|7445.3|7427.3|7442|7424|7445.5|7427.5|7442|7424|0
1675386900000|2023-02-03 01:15:00|7442.3|7424.3|7462.6|7456.6|7462.6|7456.6|7426.6|7420.6|2152
1675387200000|2023-02-03 01:20:00|7460.6|7454.6|7465.8|7459.8|7473.6|7467.6|7451.6|7445.6|1781
1675387500000|2023-02-03 01:25:00|7466.8|7460.8|7469.8|7463.8|7473.8|7467.8|7460.8|7454.8|1070
1675387800000|2023-02-03 01:30:00|7470.8|7464.8|7447.8|7441.8|7472.8|7466.8|7437.8|7431.8|3725
1675388100000|2023-02-03 01:35:00|7450.8|7444.8|7409.8|7403.8|7467.8|7461.8|7408.8|7402.8|3798
1675388400000|2023-02-03 01:40:00|7410.8|7404.8|7399.8|7393.8|7410.8|7404.8|7380.8|7374.8|3787
1675388700000|2023-02-03 01:45:00|7400.8|7394.8|7388.8|7382.8|7421.8|7415.8|7384.8|7378.8|2754
1675389000000|2023-02-03 01:50:00|7387.8|7381.8|7376.8|7370.8|7387.8|7381.8|7367.8|7361.8|2489
1675389300000|2023-02-03 01:55:00|7380.8|7374.8|7379.8|7373.8|7382.8|7376.8|7361.8|7355.8|2135
1675389600000|2023-02-03 02:00:00|7380.8|7374.8|7375.8|7369.8|7389.8|7383.8|7370.8|7364.8|1478
1675389900000|2023-02-03 02:05:00|7374.8|7368.8|7361.8|7355.8|7379.8|7373.8|7351.8|7345.8|1477
1675390200000|2023-02-03 02:10:00|7362.8|7356.8|7360.8|7354.8|7375.8|7369.8|7357.8|7351.8|1546
1675390500000|2023-02-03 02:15:00|7359.8|7353.8|7365.8|7359.8|7377.8|7371.8|7356.8|7350.8|1592
1675390800000|2023-02-03 02:20:00|7366.8|7360.8|7371.8|7365.8|7387.8|7381.8|7366.8|7360.8|1587
1675391100000|2023-02-03 02:25:00|7372.8|7366.8|7369.8|7363.8|7377.8|7371.8|7361.8|7355.8|1334
1675391400000|2023-02-03 02:30:00|7370.8|7364.8|7365.8|7359.8|7373.8|7367.8|7359.8|7353.8|764
1675391700000|2023-02-03 02:35:00|7366.8|7360.8|7331.8|7325.8|7371.8|7365.8|7322.8|7316.8|3828
1675392000000|2023-02-03 02:40:00|7332.8|7326.8|7332.8|7326.8|7342.8|7336.8|7324.8|7318.8|1401
1675392300000|2023-02-03 02:45:00|7333.8|7327.8|7339.8|7333.8|7339.8|7333.8|7325.8|7319.8|967
1675392600000|2023-02-03 02:50:00|7338.8|7332.8|7328.8|7322.8|7341.8|7335.8|7325.8|7319.8|1004
1675392900000|2023-02-03 02:55:00|7330.8|7324.8|7338.8|7332.8|7340.8|7334.8|7323.8|7317.8|1237
1675393200000|2023-02-03 03:00:00|7339.8|7333.8|7354.8|7348.8|7354.8|7348.8|7337.8|7331.8|1010
1675393500000|2023-02-03 03:05:00|7355.8|7349.8|7342.8|7336.8|7355.8|7349.8|7340.8|7334.8|838
1675393800000|2023-02-03 03:10:00|7343.8|7337.8|7336.8|7330.8|7344.8|7338.8|7330.8|7324.8|865
1675394100000|2023-02-03 03:15:00|7337.8|7331.8|7347.8|7341.8|7349.8|7343.8|7334.8|7328.8|942
1675394400000|2023-02-03 03:20:00|7348.8|7342.8|7355.8|7349.8|7361.8|7355.8|7347.8|7341.8|1207
1675394700000|2023-02-03 03:25:00|7356.8|7350.8|7360.8|7354.8|7360.8|7354.8|7345.8|7339.8|793
1675395000000|2023-02-03 03:30:00|7361.8|7355.8|7371.8|7365.8|7375.8|7369.8|7360.8|7354.8|1762
1675395300000|2023-02-03 03:35:00|7370.8|7364.8|7369.8|7363.8|7379.8|7373.8|7367.8|7361.8|749
1675395600000|2023-02-03 03:40:00|7370.8|7364.8|7359.8|7353.8|7370.8|7364.8|7359.8|7353.8|874
1675395900000|2023-02-03 03:45:00|7360.8|7354.8|7362.8|7356.8|7366.8|7360.8|7353.8|7347.8|1267
1675396200000|2023-02-03 03:50:00|7363.8|7357.8|7357.8|7351.8|7366.8|7360.8|7356.8|7350.8|328
1675396500000|2023-02-03 03:55:00|7358.8|7352.8|7360.8|7354.8|7363.8|7357.8|7356.8|7350.8|579
1675396800000|2023-02-03 04:00:00|7367.8|7349.8|7367.6|7349.6|7369|7351|7367|7349|0
1675397100000|2023-02-03 04:05:00|7367.9|7349.9|7368.2|7350.2|7368.3|7350.3|7367.3|7349.3|0
1675397400000|2023-02-03 04:10:00|7367.9|7349.9|7368.2|7350.2|7368.4|7350.4|7367.7|7349.7|0
1675397700000|2023-02-03 04:15:00|7368.4|7350.4|7368.3|7350.3|7368.8|7350.8|7367.9|7349.9|0
1675398000000|2023-02-03 04:20:00|7368.6|7350.6|7367.9|7349.9|7368.8|7350.8|7367.9|7349.9|0
1675398300000|2023-02-03 04:25:00|7368.1|7350.1|7358.8|7340.8|7368.1|7350.1|7358.6|7340.6|0
1675398600000|2023-02-03 04:30:00|7359.1|7341.1|7359.1|7341.1|7360.1|7342.1|7358.8|7340.8|0
1675398900000|2023-02-03 04:35:00|7359.3|7341.3|7351.3|7333.3|7360|7342|7350.6|7332.6|0
1675399200000|2023-02-03 04:40:00|7351.1|7333.1|7350.9|7332.9|7351.5|7333.5|7350.6|7332.6|0
1675399500000|2023-02-03 04:45:00|7351.2|7333.2|7351.9|7333.9|7352.3|7334.3|7350.9|7332.9|0
1675399800000|2023-02-03 04:50:00|7352|7334|7351.9|7333.9|7352|7334|7351.3|7333.3|0
1675400100000|2023-02-03 04:55:00|7351.7|7333.7|7351.5|7333.5|7352.2|7334.2|7351.5|7333.5|0
1675400400000|2023-02-03 05:00:00|7351.3|7333.3|7345.8|7339.8|7361.8|7355.8|7343.8|7333.2|1280
1675400700000|2023-02-03 05:05:00|7346.8|7340.8|7350.8|7344.8|7350.8|7344.8|7335.8|7329.8|917
1675401000000|2023-02-03 05:10:00|7349.8|7343.8|7362.8|7356.8|7370.8|7364.8|7349.8|7343.8|1458
1675401300000|2023-02-03 05:15:00|7361.8|7355.8|7365.8|7359.8|7369.8|7363.8|7357.8|7351.8|1215
1675401600000|2023-02-03 05:20:00|7366.8|7360.8|7383.8|7377.8|7384.8|7378.8|7365.8|7359.8|1669
1675401900000|2023-02-03 05:25:00|7382.8|7376.8|7380.8|7374.8|7385.8|7379.8|7372.8|7366.8|2589
1675402200000|2023-02-03 05:30:00|7381.8|7375.8|7389.8|7383.8|7398.8|7392.8|7379.8|7373.8|1583
1675402500000|2023-02-03 05:35:00|7388.8|7382.8|7393.8|7387.8|7397.8|7391.8|7385.8|7379.8|790
1675402800000|2023-02-03 05:40:00|7395.8|7389.8|7381.8|7375.8|7396.8|7390.8|7380.8|7374.8|1143
1675403100000|2023-02-03 05:45:00|7382.8|7376.8|7372.8|7366.8|7382.8|7376.8|7368.8|7362.8|1823
1675403400000|2023-02-03 05:50:00|7373.8|7367.8|7364.8|7358.8|7380.8|7374.8|7364.8|7358.8|810
1675403700000|2023-02-03 05:55:00|7363.8|7357.8|7371.8|7365.8|7371.8|7365.8|7359.8|7353.8|942
1675404000000|2023-02-03 06:00:00|7372.8|7366.8|7378.8|7372.8|7380.8|7374.8|7369.8|7363.8|740
1675404300000|2023-02-03 06:05:00|7379.8|7373.8|7391.8|7385.8|7392.8|7386.8|7376.8|7370.8|834
1675404600000|2023-02-03 06:10:00|7392.8|7386.8|7391.8|7385.8|7393.8|7387.8|7386.8|7380.8|1172
1675404900000|2023-02-03 06:15:00|7392.8|7386.8|7394.8|7388.8|7397.8|7391.8|7384.8|7378.8|569
1675405200000|2023-02-03 06:20:00|7395.8|7389.8|7395.8|7389.8|7401.8|7395.8|7390.8|7384.8|687
1675405500000|2023-02-03 06:25:00|7396.8|7390.8|7395.8|7389.8|7397.8|7391.8|7385.8|7379.8|827
1675405800000|2023-02-03 06:30:00|7396.8|7390.8|7381.8|7375.8|7396.8|7390.8|7380.8|7374.8|696
1675406100000|2023-02-03 06:35:00|7382.8|7376.8|7391.8|7385.8|7391.8|7385.8|7379.8|7373.8|655
1675406400000|2023-02-03 06:40:00|7392.8|7386.8|7403.8|7397.8|7403.8|7397.8|7387.8|7381.8|721
1675406700000|2023-02-03 06:45:00|7402.8|7396.8|7394.8|7388.8|7403.8|7397.8|7390.8|7384.8|1760
1675407000000|2023-02-03 06:50:00|7395.8|7389.8|7399.8|7393.8|7400.8|7394.8|7390.8|7384.8|431
1675407300000|2023-02-03 06:55:00|7398.8|7392.8|7407.8|7401.8|7409.8|7403.8|7398.8|7392.8|840
1675407600000|2023-02-03 07:00:00|7406.8|7400.8|7406.8|7400.8|7408.8|7402.8|7398.8|7392.8|1347
1675407900000|2023-02-03 07:05:00|7407.8|7401.8|7406.8|7400.8|7415.8|7409.8|7403.8|7397.8|899
1675408200000|2023-02-03 07:10:00|7407.8|7401.8|7411.8|7405.8|7411.8|7405.8|7403.8|7397.8|1329
1675408500000|2023-02-03 07:15:00|7412.8|7406.8|7406.8|7400.8|7416.8|7410.8|7406.8|7400.8|1294
1675408800000|2023-02-03 07:20:00|7407.8|7401.8|7395.8|7389.8|7411.8|7405.8|7395.8|7389.8|849
1675409100000|2023-02-03 07:25:00|7396.8|7390.8|7389.8|7383.8|7401.8|7395.8|7387.8|7381.8|1185
1675409400000|2023-02-03 07:30:00|7390.8|7384.8|7386.8|7380.8|7391.8|7385.8|7382.8|7376.8|818
1675409700000|2023-02-03 07:35:00|7387.8|7381.8|7384.8|7378.8|7387.8|7381.8|7380.8|7374.8|629
1675410000000|2023-02-03 07:40:00|7383.8|7377.8|7377.8|7371.8|7383.8|7377.8|7375.8|7369.8|793
1675410300000|2023-02-03 07:45:00|7378.8|7372.8|7386.8|7380.8|7386.8|7380.8|7375.8|7369.8|2095
1675410600000|2023-02-03 07:50:00|7385.8|7379.8|7383.8|7377.8|7389.8|7383.8|7382.8|7376.8|1328
1675410900000|2023-02-03 07:55:00|7384.8|7378.8|7385.8|7379.8|7385.8|7379.8|7375.8|7369.8|1805
1675411200000|2023-02-03 08:00:00|7384.8|7378.8|7387.8|7381.8|7390.8|7384.8|7382.8|7376.8|1652
1675411500000|2023-02-03 08:05:00|7388.8|7382.8|7382.8|7376.8|7396.8|7390.8|7380.8|7374.8|3631
1675411800000|2023-02-03 08:10:00|7383.8|7377.8|7380.8|7374.8|7385.8|7379.8|7377.8|7371.8|1459
1675412100000|2023-02-03 08:15:00|7379.8|7373.8|7373.8|7367.8|7380.8|7374.8|7372.8|7366.8|2115
1675412400000|2023-02-03 08:20:00|7372.8|7366.8|7368.8|7362.8|7374.8|7368.8|7367.8|7361.8|1924
1675412700000|2023-02-03 08:25:00|7367.8|7361.8|7366.8|7360.8|7372.8|7366.8|7360.8|7354.8|1034
1675413000000|2023-02-03 08:30:00|7369.8|7351.8|7367.6|7349.6|7371|7353|7367.2|7349.2|1
1675413300000|2023-02-03 08:35:00|7367.9|7349.9|7369.7|7351.7|7369.7|7351.7|7367|7349|0
1675413600000|2023-02-03 08:40:00|7369.6|7351.6|7367.8|7349.8|7372.3|7354.3|7367.5|7349.5|0
1675413900000|2023-02-03 08:45:00|7367.5|7349.5|7368.4|7350.4|7368.6|7350.6|7366.3|7348.3|0
1675414200000|2023-02-03 08:50:00|7368.7|7350.7|7369.4|7351.4|7369.7|7351.7|7367|7349|0
1675414500000|2023-02-03 08:55:00|7369.5|7351.5|7370.9|7352.9|7371.8|7353.8|7369|7351|0
1675414800000|2023-02-03 09:00:00|7371.4|7353.4|7368|7350|7371.8|7353.8|7367|7349|0
1675415100000|2023-02-03 09:05:00|7368.2|7350.2|7370.6|7352.6|7371|7353|7368.2|7350.2|0
1675415400000|2023-02-03 09:10:00|7370.7|7352.7|7374.2|7356.2|7375|7357|7370.4|7352.4|0
1675415700000|2023-02-03 09:15:00|7385.8|7379.8|7386.8|7380.8|7391.8|7385.8|7380.8|7374.8|625
1675416000000|2023-02-03 09:20:00|7387.8|7381.8|7387.8|7381.8|7389.8|7383.8|7385.8|7379.8|136
1675416300000|2023-02-03 09:25:00|7388.8|7382.8|7387.8|7381.8|7388.8|7382.8|7383.8|7377.8|174
1675416600000|2023-02-03 09:30:00|7388.8|7382.8|7390.8|7384.8|7391.8|7385.8|7387.8|7381.8|222
1675416900000|2023-02-03 09:35:00|7389.8|7383.8|7398.8|7392.8|7399.8|7393.8|7389.8|7383.8|378
1675417200000|2023-02-03 09:40:00|7400.8|7394.8|7400.8|7394.8|7401.8|7395.8|7396.8|7390.8|353
1675417500000|2023-02-03 09:45:00|7399.8|7393.8|7398.8|7392.8|7401.8|7395.8|7397.8|7391.8|107
1675417800000|2023-02-03 09:50:00|7399.8|7393.8|7406.8|7400.8|7406.8|7400.8|7398.8|7392.8|241
1675418100000|2023-02-03 09:55:00|7407.8|7401.8|7405.8|7399.8|7412.8|7406.8|7403.8|7397.8|259
1675418400000|2023-02-03 10:00:00|7404.8|7398.8|7408.8|7402.8|7409.8|7403.8|7404.8|7398.8|96
1675418700000|2023-02-03 10:05:00|7407.8|7401.8|7406.8|7400.8|7410.8|7404.8|7406.8|7400.8|58
1675419000000|2023-02-03 10:10:00|7407.8|7401.8|7407.8|7401.8|7409.8|7403.8|7405.8|7399.8|72
1675419300000|2023-02-03 10:15:00|7406.8|7400.8|7408.8|7402.8|7412.8|7406.8|7405.8|7399.8|131
1675419600000|2023-02-03 10:20:00|7407.8|7401.8|7411.8|7405.8|7411.8|7405.8|7405.8|7399.8|219
1675419900000|2023-02-03 10:25:00|7412.8|7406.8|7413.8|7407.8|7414.8|7408.8|7409.8|7403.8|127
1675420200000|2023-02-03 10:30:00|7412.8|7406.8|7414.8|7408.8|7416.8|7410.8|7412.8|7406.8|157
1675420500000|2023-02-03 10:35:00|7415.8|7409.8|7417.8|7411.8|7418.8|7412.8|7415.8|7409.8|64
1675420800000|2023-02-03 10:40:00|7418.8|7412.8|7420.8|7414.8|7421.8|7415.8|7418.8|7412.8|119
1675421100000|2023-02-03 10:45:00|7421.8|7415.8|7423.8|7417.8|7423.8|7417.8|7420.8|7414.8|97
1675421400000|2023-02-03 10:50:00|7422.8|7416.8|7421.8|7415.8|7424.8|7418.8|7421.8|7415.8|71
1675421700000|2023-02-03 10:55:00|7422.8|7416.8|7421.8|7415.8|7423.8|7417.8|7420.8|7414.8|73
1675422000000|2023-02-03 11:00:00|7422.3|7416.3|7417.8|7411.8|7422.8|7416.8|7415.8|7409.8|81
1675422300000|2023-02-03 11:05:00|7417.3|7411.3|7416.8|7410.8|7417.8|7411.8|7414.8|7408.8|44
1675422600000|2023-02-03 11:10:00|7417.3|7411.3|7418.3|7412.3|7418.3|7412.3|7414.8|7408.8|46
1675422900000|2023-02-03 11:15:00|7417.3|7411.3|7417.8|7411.8|7418.3|7412.3|7415.3|7409.3|56
1675423200000|2023-02-03 11:20:00|7417.3|7411.3|7415.3|7409.3|7417.8|7411.8|7414.8|7408.8|49
1675423500000|2023-02-03 11:25:00|7415.8|7409.8|7419.3|7413.3|7419.3|7413.3|7415.8|7409.8|63
1675423800000|2023-02-03 11:30:00|7419.8|7413.8|7427.8|7421.8|7430.3|7424.3|7419.8|7413.8|226
1675424100000|2023-02-03 11:35:00|7427.3|7421.3|7426.8|7420.8|7428.3|7422.3|7424.3|7418.3|66
1675424400000|2023-02-03 11:40:00|7427.3|7421.3|7423.8|7417.8|7428.3|7422.3|7423.8|7417.8|43
1675424700000|2023-02-03 11:45:00|7423.3|7417.3|7418.8|7412.8|7424.3|7418.3|7412.3|7406.3|364
1675425000000|2023-02-03 11:50:00|7419.3|7413.3|7418.8|7412.8|7423.3|7417.3|7418.3|7412.3|169
1675425300000|2023-02-03 11:55:00|7419.3|7413.3|7415.8|7409.8|7419.3|7413.3|7414.3|7408.3|65
1675425600000|2023-02-03 12:00:00|7416.3|7410.3|7414.3|7408.3|7420.3|7414.3|7413.3|7407.3|177
1675425900000|2023-02-03 12:05:00|7413.8|7407.8|7417.8|7411.8|7418.3|7412.3|7413.3|7407.3|68
1675426200000|2023-02-03 12:10:00|7418.3|7412.3|7416.3|7410.3|7418.3|7412.3|7414.8|7408.8|168
1675426500000|2023-02-03 12:15:00|7415.8|7409.8|7415.3|7409.3|7417.8|7411.8|7412.3|7406.3|101
1675426800000|2023-02-03 12:20:00|7414.8|7408.8|7414.8|7408.8|7415.8|7409.8|7412.3|7406.3|60
1675427100000|2023-02-03 12:25:00|7414.3|7408.3|7415.3|7409.3|7416.8|7410.8|7412.8|7406.8|57
1675427400000|2023-02-03 12:30:00|7414.8|7408.8|7416.8|7410.8|7417.3|7411.3|7413.3|7407.3|31
1675427700000|2023-02-03 12:35:00|7417.3|7411.3|7415.8|7409.8|7417.3|7411.3|7413.8|7407.8|88
1675428000000|2023-02-03 12:40:00|7416.3|7410.3|7415.8|7409.8|7417.3|7411.3|7414.3|7408.3|78
1675428300000|2023-02-03 12:45:00|7416.3|7410.3|7418.8|7412.8|7420.3|7414.3|7414.8|7408.8|34
1675428600000|2023-02-03 12:50:00|7419.3|7413.3|7419.8|7413.8|7420.8|7414.8|7417.8|7411.8|54
1675428900000|2023-02-03 12:55:00|7420.3|7414.3|7419.8|7413.8|7420.8|7414.8|7417.3|7411.3|40
1675429200000|2023-02-03 13:00:00|7419.3|7413.3|7419.8|7413.8|7421.3|7415.3|7417.8|7411.8|40
1675429500000|2023-02-03 13:05:00|7420.3|7414.3|7420.8|7414.8|7421.8|7415.8|7419.8|7413.8|43
1675429800000|2023-02-03 13:10:00|7421.3|7415.3|7420.8|7414.8|7422.3|7416.3|7419.3|7413.3|73
1675430100000|2023-02-03 13:15:00|7420.3|7414.3|7416.3|7410.3|7422.3|7416.3|7414.8|7408.8|106
1675430400000|2023-02-03 13:20:00|7415.8|7409.8|7414.3|7408.3|7418.3|7412.3|7413.3|7407.3|85
1675430700000|2023-02-03 13:25:00|7413.8|7407.8|7418.3|7412.3|7421.8|7415.8|7413.3|7407.3|204
1675431000000|2023-02-03 13:30:00|7418.8|7412.8|7396.3|7390.3|7419.3|7413.3|7388.8|7382.8|1055
1675431300000|2023-02-03 13:35:00|7394.8|7388.8|7390.8|7384.8|7394.8|7388.8|7378.3|7372.3|276
1675431600000|2023-02-03 13:40:00|7391.3|7385.3|7378.8|7372.8|7394.3|7388.3|7374.3|7368.3|217
1675431900000|2023-02-03 13:45:00|7377.8|7371.8|7370.8|7364.8|7385.8|7379.8|7368.3|7362.3|279
1675432200000|2023-02-03 13:50:00|7370.3|7364.3|7376.3|7370.3|7380.8|7374.8|7365.8|7359.8|241
1675432500000|2023-02-03 13:55:00|7375.8|7369.8|7374.8|7368.8|7378.8|7372.8|7366.8|7360.8|170
1675432800000|2023-02-03 14:00:00|7374.3|7368.3|7385.3|7379.3|7389.8|7383.8|7369.8|7363.8|199
1675433100000|2023-02-03 14:05:00|7384.8|7378.8|7373.3|7367.3|7384.8|7378.8|7372.8|7366.8|168
1675433400000|2023-02-03 14:10:00|7373.8|7367.8|7376.3|7370.3|7382.3|7376.3|7373.3|7367.3|86
1675433700000|2023-02-03 14:15:00|7375.8|7369.8|7372.8|7366.8|7378.8|7372.8|7370.3|7364.3|116
1675434000000|2023-02-03 14:20:00|7373.3|7367.3|7369.8|7363.8|7373.3|7367.3|7366.8|7360.8|108
1675434300000|2023-02-03 14:25:00|7370.3|7364.3|7367.8|7361.8|7373.3|7367.3|7366.3|7360.3|179
1675434600000|2023-02-03 14:30:00|7368.3|7362.3|7372.8|7366.8|7382.8|7376.8|7350.8|7344.8|1476
1675434900000|2023-02-03 14:35:00|7374.8|7368.8|7387.8|7381.8|7390.8|7384.8|7360.3|7354.3|737
1675435200000|2023-02-03 14:40:00|7388.3|7382.3|7391.8|7385.8|7395.8|7389.8|7381.3|7375.3|520
1675435500000|2023-02-03 14:45:00|7392.3|7386.3|7402.3|7396.3|7410.8|7404.8|7390.3|7384.3|634
1675435800000|2023-02-03 14:50:00|7402.8|7396.8|7378.3|7372.3|7403.3|7397.3|7377.3|7371.3|711
1675436100000|2023-02-03 14:55:00|7378.8|7372.8|7371.3|7365.3|7383.3|7377.3|7367.8|7361.8|444
1675436400000|2023-02-03 15:00:00|7370.8|7364.8|7339.8|7333.8|7370.8|7364.8|7335.8|7329.8|1241
1675436700000|2023-02-03 15:05:00|7339.3|7333.3|7310.8|7304.8|7339.3|7333.3|7310.8|7304.8|1655
1675437000000|2023-02-03 15:10:00|7311.8|7305.8|7337.3|7331.3|7337.3|7331.3|7308.8|7302.8|906
1675437300000|2023-02-03 15:15:00|7336.8|7330.8|7340.8|7334.8|7349.3|7343.3|7331.3|7325.3|653
1675437600000|2023-02-03 15:20:00|7341.3|7335.3|7358.8|7352.8|7359.3|7353.3|7340.8|7334.8|577
1675437900000|2023-02-03 15:25:00|7359.3|7353.3|7348.8|7342.8|7361.8|7355.8|7348.3|7342.3|413
1675438200000|2023-02-03 15:30:00|7349.3|7343.3|7365.8|7359.8|7366.3|7360.3|7342.8|7336.8|421
1675438500000|2023-02-03 15:35:00|7366.3|7360.3|7373.3|7367.3|7377.3|7371.3|7361.8|7355.8|353
1675438800000|2023-02-03 15:40:00|7373.8|7367.8|7379.3|7373.3|7386.3|7380.3|7373.3|7367.3|578
1675439100000|2023-02-03 15:45:00|7379.8|7373.8|7378.3|7372.3|7386.3|7380.3|7377.3|7371.3|332
1675439400000|2023-02-03 15:50:00|7378.8|7372.8|7358.8|7352.8|7378.8|7372.8|7358.3|7352.3|449
1675439700000|2023-02-03 15:55:00|7359.3|7353.3|7356.8|7350.8|7365.3|7359.3|7351.3|7345.3|474
1675440000000|2023-02-03 16:00:00|7357.8|7351.8|7354.8|7348.8|7365.3|7359.3|7354.3|7348.3|342
1675440300000|2023-02-03 16:05:00|7354.3|7348.3|7348.8|7342.8|7358.8|7352.8|7345.3|7339.3|266
1675440600000|2023-02-03 16:10:00|7349.3|7343.3|7353.8|7347.8|7356.3|7350.3|7348.8|7342.8|115
1675440900000|2023-02-03 16:15:00|7354.3|7348.3|7352.3|7346.3|7356.3|7350.3|7347.8|7341.8|171
1675441200000|2023-02-03 16:20:00|7352.8|7346.8|7358.3|7352.3|7358.8|7352.8|7352.3|7346.3|366
1675441500000|2023-02-03 16:25:00|7358.8|7352.8|7360.8|7354.8|7362.3|7356.3|7357.3|7351.3|529
1675441800000|2023-02-03 16:30:00|7361.3|7355.3|7356.3|7350.3|7365.8|7359.8|7355.3|7349.3|208
1675442100000|2023-02-03 16:35:00|7355.8|7349.8|7348.3|7342.3|7357.3|7351.3|7345.8|7339.8|348
1675442400000|2023-02-03 16:40:00|7347.8|7341.8|7349.3|7343.3|7354.3|7348.3|7346.3|7340.3|234
1675442700000|2023-02-03 16:45:00|7349.8|7343.8|7340.3|7334.3|7351.3|7345.3|7340.3|7334.3|178
1675443000000|2023-02-03 16:50:00|7340.8|7334.8|7348.3|7342.3|7351.8|7345.8|7339.8|7333.8|154
1675443300000|2023-02-03 16:55:00|7348.8|7342.8|7341.8|7335.8|7351.8|7345.8|7340.8|7334.8|215
1675443600000|2023-02-03 17:00:00|7340.8|7334.8|7345.8|7339.8|7346.8|7340.8|7340.8|7334.8|191
1675443900000|2023-02-03 17:05:00|7346.8|7340.8|7339.8|7333.8|7346.8|7340.8|7338.8|7332.8|284
1675444200000|2023-02-03 17:10:00|7340.8|7334.8|7341.8|7335.8|7344.8|7338.8|7336.8|7330.8|328
1675444500000|2023-02-03 17:15:00|7340.8|7334.8|7345.8|7339.8|7345.8|7339.8|7340.8|7334.8|164
1675444800000|2023-02-03 17:20:00|7344.8|7338.8|7347.8|7341.8|7349.8|7343.8|7344.8|7338.8|78
1675445100000|2023-02-03 17:25:00|7348.8|7342.8|7346.8|7340.8|7350.8|7344.8|7344.8|7338.8|249
1675445400000|2023-02-03 17:30:00|7347.8|7341.8|7344.8|7338.8|7349.8|7343.8|7343.8|7337.8|214
1675445700000|2023-02-03 17:35:00|7345.8|7339.8|7347.8|7341.8|7349.8|7343.8|7344.8|7338.8|171
1675446000000|2023-02-03 17:40:00|7346.8|7340.8|7343.8|7337.8|7348.8|7342.8|7343.8|7337.8|169
1675446300000|2023-02-03 17:45:00|7345.8|7339.8|7337.8|7331.8|7346.8|7340.8|7337.8|7331.8|201
1675446600000|2023-02-03 17:50:00|7336.8|7330.8|7333.8|7327.8|7340.8|7334.8|7331.8|7325.8|142
1675446900000|2023-02-03 17:55:00|7332.8|7326.8|7323.8|7317.8|7334.8|7328.8|7322.8|7316.8|319
1675447200000|2023-02-03 18:00:00|7322.8|7316.8|7324.8|7318.8|7326.8|7320.8|7322.8|7316.8|170
1675447500000|2023-02-03 18:05:00|7325.8|7319.8|7319.8|7313.8|7325.8|7319.8|7319.8|7313.8|276
1675447800000|2023-02-03 18:10:00|7320.8|7314.8|7317.8|7311.8|7322.8|7316.8|7314.8|7308.8|247
1675448100000|2023-02-03 18:15:00|7319.8|7313.8|7316.8|7310.8|7321.8|7315.8|7314.8|7308.8|199
1675448400000|2023-02-03 18:20:00|7315.8|7309.8|7312.8|7306.8|7316.8|7310.8|7309.8|7303.8|199
1675448700000|2023-02-03 18:25:00|7313.8|7307.8|7309.8|7303.8|7314.8|7308.8|7309.8|7303.8|218
1675449000000|2023-02-03 18:30:00|7310.8|7304.8|7307.8|7301.8|7310.8|7304.8|7305.8|7299.8|323
1675449300000|2023-02-03 18:35:00|7306.8|7300.8|7312.8|7306.8|7314.8|7308.8|7306.8|7300.8|223
1675449600000|2023-02-03 18:40:00|7313.8|7307.8|7303.8|7297.8|7313.8|7307.8|7302.8|7296.8|478
1675449900000|2023-02-03 18:45:00|7302.8|7296.8|7314.8|7308.8|7314.8|7308.8|7300.8|7294.8|395
1675450200000|2023-02-03 18:50:00|7313.8|7307.8|7323.8|7317.8|7323.8|7317.8|7313.8|7307.8|374
1675450500000|2023-02-03 18:55:00|7322.8|7316.8|7320.1|7302.1|7324.8|7318.8|7317.8|7302.1|267
1675450800000|2023-02-03 19:00:00|7319.9|7301.9|7318.4|7300.4|7319.9|7301.9|7315|7297|0
1675451100000|2023-02-03 19:05:00|7318.6|7300.6|7315.2|7297.2|7321.3|7303.3|7312.8|7294.8|0
1675451400000|2023-02-03 19:10:00|7315.1|7297.1|7315|7297|7315.4|7297.4|7309.8|7291.8|0
1675451700000|2023-02-03 19:15:00|7315.1|7297.1|7312.6|7294.6|7316|7298|7310.8|7292.8|0
1675452000000|2023-02-03 19:20:00|7313.4|7295.4|7309|7291|7315.8|7297.8|7308.8|7290.8|0
1675452300000|2023-02-03 19:25:00|7308.9|7290.9|7312.2|7294.2|7312.4|7294.4|7308.9|7290.9|0
1675452600000|2023-02-03 19:30:00|7312.1|7294.1|7311.5|7293.5|7313|7295|7306.5|7288.5|0
1675452900000|2023-02-03 19:35:00|7311.4|7293.4|7319|7301|7319.2|7301.2|7311.3|7293.3|0
1675453200000|2023-02-03 19:40:00|7319.1|7301.1|7322.4|7304.4|7322.5|7304.5|7315.5|7297.5|0
1675453500000|2023-02-03 19:45:00|7322.5|7304.5|7320|7302|7322.7|7304.7|7320|7302|0
1675453800000|2023-02-03 19:50:00|7320.1|7302.1|7318|7300|7320.1|7302.1|7313.4|7295.4|0
1675454100000|2023-02-03 19:55:00|7317.9|7299.9|7311.8|7293.8|7318.5|7300.5|7308.5|7290.5|0
1675454400000|2023-02-03 20:00:00|7311.6|7293.6|7296.7|7278.7|7311.6|7293.6|7295.8|7277.8|0
1675454700000|2023-02-03 20:05:00|7296.6|7278.6|7299|7281|7299.4|7281.4|7293.8|7275.8|0
1675455000000|2023-02-03 20:10:00|7298.9|7280.9|7305.5|7287.5|7305.6|7287.6|7297.4|7279.4|0
1675455300000|2023-02-03 20:15:00|7305.4|7287.4|7312|7294|7313.6|7295.6|7304.7|7286.7|0
1675455600000|2023-02-03 20:20:00|7312.1|7294.1|7308.1|7290.1|7312.3|7294.3|7307.1|7289.1|0
1675455900000|2023-02-03 20:25:00|7308.2|7290.2|7306.6|7288.6|7311.5|7293.5|7306.6|7288.6|0
1675456200000|2023-02-03 20:30:00|7306.5|7288.5|7299.8|7281.8|7313.1|7295.1|7299.2|7281.2|0
1675456500000|2023-02-03 20:35:00|7299.7|7281.7|7303.6|7285.6|7305.4|7287.4|7294.5|7276.5|0
1675456800000|2023-02-03 20:40:00|7303.5|7285.5|7300.4|7282.4|7306.2|7288.2|7298.8|7280.8|0
1675457100000|2023-02-03 20:45:00|7300.3|7282.3|7296.2|7278.2|7302|7284|7296|7278|0
1675457400000|2023-02-03 20:50:00|7296.3|7278.3|7302.8|7284.8|7303|7285|7294.2|7276.2|0
1675457700000|2023-02-03 20:55:00|7303.7|7285.7|7305.3|7287.3|7307.8|7289.8|7302.4|7284.4|0
1675458000000|2023-02-03 21:00:00|7305.2|7287.2|7304|7286|7305.2|7287.2|7303.2|7285.2|0
1675458300000|2023-02-03 21:05:00|7304.3|7286.3|7302.4|7284.4|7304.3|7286.3|7302.4|7284.4|0
1675458600000|2023-02-03 21:10:00|7302.1|7284.1|7302.6|7284.6|7302.9|7284.9|7300.1|7282.1|0
1675458900000|2023-02-03 21:15:00|7302.4|7284.4|7302.3|7284.3|7302.6|7284.6|7301.3|7283.3|0
1675459200000|2023-02-03 21:20:00|7302.6|7284.6|7303|7285|7303.1|7285.1|7301.2|7283.2|0
1675459500000|2023-02-03 21:25:00|7302.9|7284.9|7302.9|7284.9|7303.1|7285.1|7302.9|7284.9|0
1675459800000|2023-02-03 21:30:00|7303.1|7285.1|7304|7286|7304|7286|7303.1|7285.1|0
1675460100000|2023-02-03 21:35:00|7304.2|7286.2|7305|7287|7305|7287|7304.2|7286.2|0
1675460400000|2023-02-03 21:40:00|7305.3|7287.3|7305.6|7287.6|7306.5|7288.5|7304.7|7286.7|0
1675460700000|2023-02-03 21:45:00|7305.9|7287.9|7305.9|7287.9|7305.9|7287.9|7305.6|7287.6|0
1675461000000|2023-02-03 21:50:00|7306.2|7288.2|7305.9|7287.9|7306.5|7288.5|7305.6|7287.6|0
1675461300000|2023-02-03 21:55:00|7306.2|7288.2|7305.5|7287.5|7306.2|7288.2|7305.5|7287.5|0
1675461600000|2023-02-03 22:00:00|7306.8|7288.8|7306.8|7288.8|7306.8|7288.8|7306.8|7288.8|0
1675638000000|2023-02-05 23:00:00|7299.3|7281.3|7292.5|7274.5|7300.8|7282.8|7289.1|7271.1|0
1675638300000|2023-02-05 23:05:00|7292.8|7274.8|7290.4|7272.4|7294.5|7276.5|7290.1|7272.1|0
1675638600000|2023-02-05 23:10:00|7290.3|7272.3|7287.4|7269.4|7290.7|7272.7|7283.7|7265.7|0
1675638900000|2023-02-05 23:15:00|7287.3|7269.3|7285|7267|7289.2|7271.2|7280.5|7262.5|0
1675639200000|2023-02-05 23:20:00|7285.3|7267.3|7285.8|7267.8|7286.1|7268.1|7284.4|7266.4|0
1675639500000|2023-02-05 23:25:00|7286.1|7268.1|7286.7|7268.7|7287.8|7269.8|7285.5|7267.5|0
1675639800000|2023-02-05 23:30:00|7286.9|7268.9|7286.7|7268.7|7291|7273|7285.8|7267.8|0
1675640100000|2023-02-05 23:35:00|7286.4|7268.4|7285.2|7267.2|7287.7|7269.7|7284.4|7266.4|0
1675640400000|2023-02-05 23:40:00|7285.1|7267.1|7292.5|7274.5|7292.8|7274.8|7285.1|7267.1|0
1675640700000|2023-02-05 23:45:00|7292.8|7274.8|7294|7276|7295.5|7277.5|7292|7274|0
1675641000000|2023-02-05 23:50:00|7294.1|7276.1|7297.6|7279.6|7297.6|7279.6|7294|7276|0
1675641300000|2023-02-05 23:55:00|7297.3|7279.3|7295.8|7277.8|7298.7|7280.7|7295.5|7277.5|0
1675641600000|2023-02-06 00:00:00|7295.7|7277.7|7295.3|7277.3|7296.4|7278.4|7293.5|7275.5|0
1675641900000|2023-02-06 00:05:00|7295.4|7277.4|7289.9|7271.9|7295.5|7277.5|7289|7271|0
1675642200000|2023-02-06 00:10:00|7289.7|7271.7|7289.9|7271.9|7291.6|7273.6|7288.8|7270.8|0
1675642500000|2023-02-06 00:15:00|7289.7|7271.7|7290.9|7272.9|7290.9|7272.9|7288.7|7270.7|0
1675642800000|2023-02-06 00:20:00|7290.8|7272.8|7292.4|7274.4|7292.6|7274.6|7289.6|7271.6|0
1675643100000|2023-02-06 00:25:00|7292.6|7274.6|7292.2|7274.2|7293|7275|7291.5|7273.5|0
1675643400000|2023-02-06 00:30:00|7292.1|7274.1|7291.1|7273.1|7292.4|7274.4|7290.7|7272.7|0
1675643700000|2023-02-06 00:35:00|7291.4|7273.4|7290.8|7272.8|7291.9|7273.9|7290.8|7272.8|0
1675644000000|2023-02-06 00:40:00|7291|7273|7291.6|7273.6|7291.6|7273.6|7290.7|7272.7|0
1675644300000|2023-02-06 00:45:00|7291.9|7273.9|7292.9|7274.9|7293.7|7275.7|7291.9|7273.9|0
1675644600000|2023-02-06 00:50:00|7293|7275|7291.5|7273.5|7293.2|7275.2|7291.2|7273.2|0
1675644900000|2023-02-06 00:55:00|7291.2|7273.2|7292.8|7274.8|7293.2|7275.2|7291.2|7273.2|0
1675645200000|2023-02-06 01:00:00|7292.5|7274.5|7287.9|7269.9|7294.3|7276.3|7287.8|7269.8|0
1675645500000|2023-02-06 01:05:00|7288.2|7270.2|7273.4|7255.4|7288.4|7270.4|7272.8|7254.8|0
1675645800000|2023-02-06 01:10:00|7273.3|7255.3|7269.2|7251.2|7273.7|7255.7|7268.4|7250.4|0
1675646100000|2023-02-06 01:15:00|7269|7251|7246.8|7240.8|7269.8|7263.8|7224.8|7218.8|3865
1675646400000|2023-02-06 01:20:00|7247.8|7241.8|7207.8|7201.8|7249.8|7243.8|7206.8|7200.8|3424
1675646700000|2023-02-06 01:25:00|7206.8|7200.8|7223.8|7217.8|7226.8|7220.8|7193.8|7187.8|3270
1675647000000|2023-02-06 01:30:00|7222.8|7216.8|7183.8|7177.8|7228.8|7222.8|7183.8|7177.8|8794
1675647300000|2023-02-06 01:35:00|7182.8|7176.8|7175.5|7169.5|7212|7206|7173.8|7167.8|4618
1675647600000|2023-02-06 01:40:00|7174.5|7168.5|7192.5|7186.5|7209.5|7203.5|7168.5|7162.5|3441
1675647900000|2023-02-06 01:45:00|7193.5|7187.5|7189.5|7183.5|7209.5|7203.5|7182.5|7176.5|2553
1675648200000|2023-02-06 01:50:00|7190.5|7184.5|7209.5|7203.5|7213.5|7207.5|7178.5|7172.5|2186
1675648500000|2023-02-06 01:55:00|7211.5|7205.5|7247.5|7241.5|7248.5|7242.5|7202.5|7196.5|2371
1675648800000|2023-02-06 02:00:00|7245.5|7239.5|7247.5|7241.5|7249.5|7243.5|7221.5|7215.5|2287
1675649100000|2023-02-06 02:05:00|7249.5|7243.5|7221.5|7215.5|7254.5|7248.5|7218.5|7212.5|2189
1675649400000|2023-02-06 02:10:00|7220.5|7214.5|7212.5|7206.5|7233.5|7227.5|7211.5|7205.5|1569
1675649700000|2023-02-06 02:15:00|7213.5|7207.5|7201.5|7195.5|7213.5|7207.5|7199.5|7193.5|1671
1675650000000|2023-02-06 02:20:00|7200.5|7194.5|7190.5|7184.5|7208.5|7202.5|7190.5|7184.5|1509
1675650300000|2023-02-06 02:25:00|7191.5|7185.5|7199.5|7193.5|7203.5|7197.5|7190.5|7184.5|1416
1675650600000|2023-02-06 02:30:00|7198.5|7192.5|7219.5|7213.5|7220.5|7214.5|7198.5|7192.5|1523
1675650900000|2023-02-06 02:35:00|7220.5|7214.5|7210.5|7204.5|7228.5|7222.5|7209.5|7203.5|2784
1675651200000|2023-02-06 02:40:00|7211.5|7205.5|7197.5|7191.5|7213.5|7207.5|7197.5|7191.5|609
1675651500000|2023-02-06 02:45:00|7196.5|7190.5|7195.5|7189.5|7198.5|7192.5|7185.5|7179.5|1066
1675651800000|2023-02-06 02:50:00|7194.5|7188.5|7170.5|7164.5|7194.5|7188.5|7165.5|7159.5|1676
1675652100000|2023-02-06 02:55:00|7169.5|7163.5|7174.5|7168.5|7184.5|7178.5|7168.5|7162.5|1607
1675652400000|2023-02-06 03:00:00|7172.5|7166.5|7181.5|7175.5|7186.5|7180.5|7168.5|7162.5|1134
1675652700000|2023-02-06 03:05:00|7177.5|7171.5|7167.5|7161.5|7179.5|7173.5|7164.5|7158.5|1779
1675653000000|2023-02-06 03:10:00|7166.5|7160.5|7155.5|7149.5|7168.5|7162.5|7154.5|7148.5|824
1675653300000|2023-02-06 03:15:00|7156.5|7150.5|7160.5|7154.5|7168.5|7162.5|7154.5|7148.5|1857
1675653600000|2023-02-06 03:20:00|7162.5|7156.5|7159.5|7153.5|7163.5|7157.5|7150.5|7144.5|1151
1675653900000|2023-02-06 03:25:00|7160.5|7154.5|7168.5|7162.5|7169.5|7163.5|7156.5|7150.5|1371
1675654200000|2023-02-06 03:30:00|7169.5|7163.5|7173.5|7167.5|7175.5|7169.5|7166.5|7160.5|771
1675654500000|2023-02-06 03:35:00|7174.5|7168.5|7177.5|7171.5|7180.5|7174.5|7172.5|7166.5|1176
1675654800000|2023-02-06 03:40:00|7178.5|7172.5|7178|7172|7182.5|7176.5|7174.5|7168.5|783
1675655100000|2023-02-06 03:45:00|7176|7170|7183|7177|7187|7181|7175|7169|1349
1675655400000|2023-02-06 03:50:00|7184|7178|7175|7169|7187|7181|7175|7169|1055
1675655700000|2023-02-06 03:55:00|7176|7170|7174|7168|7178|7172|7174|7168|1064
1675656000000|2023-02-06 04:00:00|7180|7162|7180|7162|7180.3|7162.3|7179.5|7161.5|1
1675656300000|2023-02-06 04:05:00|7179.7|7161.7|7180|7162|7180|7162|7177.5|7159.5|0
1675656600000|2023-02-06 04:10:00|7180.3|7162.3|7180.9|7162.9|7181.4|7163.4|7180.3|7162.3|0
1675656900000|2023-02-06 04:15:00|7180.8|7162.8|7181.1|7163.1|7182.6|7164.6|7180.3|7162.3|0
1675657200000|2023-02-06 04:20:00|7181.4|7163.4|7180.6|7162.6|7182.2|7164.2|7180.3|7162.3|0
1675657500000|2023-02-06 04:25:00|7180.9|7162.9|7180.4|7162.4|7180.9|7162.9|7180|7162|0
1675657800000|2023-02-06 04:30:00|7180.3|7162.3|7180|7162|7180.3|7162.3|7179.7|7161.7|0
1675658100000|2023-02-06 04:35:00|7180.3|7162.3|7180.3|7162.3|7181.1|7163.1|7180.3|7162.3|0
1675658400000|2023-02-06 04:40:00|7180|7162|7179.5|7161.5|7180|7162|7178.6|7160.6|0
1675658700000|2023-02-06 04:45:00|7179.6|7161.6|7179.4|7161.4|7179.7|7161.7|7178.9|7160.9|0
1675659000000|2023-02-06 04:50:00|7179.2|7161.2|7179.1|7161.1|7179.4|7161.4|7178.6|7160.6|0
1675659300000|2023-02-06 04:55:00|7178.9|7160.9|7179.5|7161.5|7179.7|7161.7|7178.6|7160.6|0
1675659600000|2023-02-06 05:00:00|7176|7170|7165|7159|7176|7170|7158|7152|2101
1675659900000|2023-02-06 05:05:00|7166|7160|7177|7171|7178|7172|7160|7154|963
1675660200000|2023-02-06 05:10:00|7178|7172|7171|7165|7182|7176|7170|7164|865
1675660500000|2023-02-06 05:15:00|7172|7166|7160|7154|7172|7166|7158|7152|1054
1675660800000|2023-02-06 05:20:00|7161|7155|7156|7150|7166|7160|7154|7148|467
1675661100000|2023-02-06 05:25:00|7157|7151|7162|7156|7162|7156|7151|7145|802
1675661400000|2023-02-06 05:30:00|7161|7155|7155|7149|7162|7156|7151|7145|838
1675661700000|2023-02-06 05:35:00|7156|7150|7180|7174|7180|7174|7156|7150|1038
1675662000000|2023-02-06 05:40:00|7181|7175|7200|7194|7206|7200|7181|7175|1258
1675662300000|2023-02-06 05:45:00|7201|7195|7212|7206|7218|7212|7197|7191|1571
1675662600000|2023-02-06 05:50:00|7213|7207|7205|7199|7229|7223|7203|7197|1664
1675662900000|2023-02-06 05:55:00|7204|7198|7221|7215|7222|7216|7201|7195|1497
1675663200000|2023-02-06 06:00:00|7222|7216|7199|7193|7222|7216|7198|7192|1117
1675663500000|2023-02-06 06:05:00|7198|7192|7185|7179|7203|7197|7185|7179|866
1675663800000|2023-02-06 06:10:00|7184|7178|7181|7175|7190|7184|7180|7174|951
1675664100000|2023-02-06 06:15:00|7182|7176|7183|7177|7184|7178|7177|7171|719
1675664400000|2023-02-06 06:20:00|7182|7176|7175|7169|7184|7178|7173|7167|791
1675664700000|2023-02-06 06:25:00|7176|7170|7180|7174|7181|7175|7173|7167|865
1675665000000|2023-02-06 06:30:00|7181|7175|7169|7163|7184|7178|7168|7162|861
1675665300000|2023-02-06 06:35:00|7170|7164|7182|7176|7189|7183|7170|7164|784
1675665600000|2023-02-06 06:40:00|7181|7175|7188|7182|7192|7186|7178|7172|839
1675665900000|2023-02-06 06:45:00|7187|7181|7186|7180|7193|7187|7184|7178|1078
1675666200000|2023-02-06 06:50:00|7187|7181|7184|7178|7191|7185|7182|7176|712
1675666500000|2023-02-06 06:55:00|7185|7179|7193|7187|7193|7187|7182|7176|1122
1675666800000|2023-02-06 07:00:00|7194|7188|7190|7184|7197|7191|7185|7179|1646
1675667100000|2023-02-06 07:05:00|7189|7183|7200|7194|7200|7194|7189|7183|1755
1675667400000|2023-02-06 07:10:00|7199|7193|7193|7187|7207|7201|7193|7187|1468
1675667700000|2023-02-06 07:15:00|7195|7189|7186|7180|7195|7189|7186|7180|1090
1675668000000|2023-02-06 07:20:00|7187|7181|7183|7177|7188|7182|7181|7175|720
1675668300000|2023-02-06 07:25:00|7182|7176|7183|7177|7189|7183|7181|7175|984
1675668600000|2023-02-06 07:30:00|7182|7176|7188|7182|7188|7182|7178|7172|924
1675668900000|2023-02-06 07:35:00|7189|7183|7185|7179|7190|7184|7182|7176|986
1675669200000|2023-02-06 07:40:00|7184|7178|7177|7171|7185|7179|7176|7170|1634
1675669500000|2023-02-06 07:45:00|7178|7172|7175|7169|7182|7176|7175|7169|1679
1675669800000|2023-02-06 07:50:00|7176|7170|7181|7175|7183|7177|7176|7170|1484
1675670100000|2023-02-06 07:55:00|7180|7174|7185|7179|7186|7180|7177|7171|2704
1675670400000|2023-02-06 08:00:00|7186|7180|7193|7187|7193|7187|7183|7177|2696
1675670700000|2023-02-06 08:05:00|7191|7185|7199|7193|7204|7198|7190|7184|4968
1675671000000|2023-02-06 08:10:00|7198|7192|7201|7195|7204|7198|7196|7190|2395
1675671300000|2023-02-06 08:15:00|7200|7194|7204|7198|7206|7200|7200|7194|1589
1675671600000|2023-02-06 08:20:00|7203|7197|7197|7191|7206|7200|7196|7190|1853
1675671900000|2023-02-06 08:25:00|7198|7192|7189|7183|7198|7192|7187|7181|1001
1675672200000|2023-02-06 08:30:00|7194.5|7176.5|7199|7181|7201|7183|7194|7176|0
1675672500000|2023-02-06 08:35:00|7198.8|7180.8|7200.1|7182.1|7200.4|7182.4|7197.8|7179.8|0
1675672800000|2023-02-06 08:40:00|7200|7182|7200.4|7182.4|7201|7183|7199.2|7181.2|0
1675673100000|2023-02-06 08:45:00|7200.6|7182.6|7199.3|7181.3|7200.9|7182.9|7197.1|7179.1|0
1675673400000|2023-02-06 08:50:00|7199.1|7181.1|7197.6|7179.6|7200.3|7182.3|7197.6|7179.6|0
1675673700000|2023-02-06 08:55:00|7197.3|7179.3|7195.3|7177.3|7197.9|7179.9|7194.5|7176.5|0
1675674000000|2023-02-06 09:00:00|7195.5|7177.5|7193.3|7175.3|7195.5|7177.5|7192.3|7174.3|0
1675674300000|2023-02-06 09:05:00|7193.6|7175.6|7193|7175|7195.8|7177.8|7193|7175|0
1675674600000|2023-02-06 09:10:00|7193.1|7175.1|7189.4|7171.4|7194.5|7176.5|7188.7|7170.7|0
1675674900000|2023-02-06 09:15:00|7189.7|7171.7|7181|7175|7189.7|7180|7174|7168|681
1675675200000|2023-02-06 09:20:00|7180|7174|7185|7179|7186|7180|7180|7174|120
1675675500000|2023-02-06 09:25:00|7186|7180|7183|7177|7187|7181|7182|7176|68
1675675800000|2023-02-06 09:30:00|7182|7176|7179|7173|7187|7181|7178|7172|290
1675676100000|2023-02-06 09:35:00|7180|7174|7177|7171|7181|7175|7176|7170|92
1675676400000|2023-02-06 09:40:00|7178|7172|7178|7172|7180|7174|7177|7171|90
1675676700000|2023-02-06 09:45:00|7177|7171|7180|7174|7182|7176|7177|7171|168
1675677000000|2023-02-06 09:50:00|7181|7175|7174|7168|7181|7175|7171|7165|169
1675677300000|2023-02-06 09:55:00|7173|7167|7174|7168|7175|7169|7168|7162|278
1675677600000|2023-02-06 10:00:00|7173|7167|7164|7158|7175|7169|7160|7154|304
1675677900000|2023-02-06 10:05:00|7165|7159|7169|7163|7171|7165|7164|7158|198
1675678200000|2023-02-06 10:10:00|7168|7162|7170|7164|7170|7164|7166|7160|112
1675678500000|2023-02-06 10:15:00|7171|7165|7171|7165|7173|7167|7169|7163|73
1675678800000|2023-02-06 10:20:00|7172|7166|7171|7165|7173|7167|7170|7164|131
1675679100000|2023-02-06 10:25:00|7170|7164|7172|7166|7173|7167|7167|7161|272
1675679400000|2023-02-06 10:30:00|7171|7165|7171|7165|7173|7167|7170|7164|94
1675679700000|2023-02-06 10:35:00|7172|7166|7167|7161|7174|7168|7167|7161|124
1675680000000|2023-02-06 10:40:00|7166|7160|7167|7161|7171|7165|7166|7160|62
1675680300000|2023-02-06 10:45:00|7168|7162|7168|7162|7171|7165|7166|7160|40
1675680600000|2023-02-06 10:50:00|7167|7161|7172|7166|7172|7166|7167|7161|64
1675680900000|2023-02-06 10:55:00|7173|7167|7173|7167|7176|7170|7171|7165|74
1675681200000|2023-02-06 11:00:00|7173.5|7167.5|7172|7166|7174|7168|7169.5|7163.5|70
1675681500000|2023-02-06 11:05:00|7172.5|7166.5|7169.5|7163.5|7174|7168|7168.5|7162.5|135
1675681800000|2023-02-06 11:10:00|7169|7163|7167.5|7161.5|7169.5|7163.5|7166|7160|74
1675682100000|2023-02-06 11:15:00|7168|7162|7166|7160|7168.5|7162.5|7166|7160|85
1675682400000|2023-02-06 11:20:00|7165.5|7159.5|7166|7160|7167|7161|7163.5|7157.5|105
1675682700000|2023-02-06 11:25:00|7165.5|7159.5|7164|7158|7166.5|7160.5|7163.5|7157.5|99
1675683000000|2023-02-06 11:30:00|7163.5|7157.5|7163|7157|7165.5|7159.5|7162.5|7156.5|58
1675683300000|2023-02-06 11:35:00|7163.5|7157.5|7166|7160|7166.5|7160.5|7163.5|7157.5|55
1675683600000|2023-02-06 11:40:00|7165.5|7159.5|7166|7160|7166.5|7160.5|7164.5|7158.5|86
1675683900000|2023-02-06 11:45:00|7165.5|7159.5|7169.5|7163.5|7170|7164|7163.5|7157.5|538
1675684200000|2023-02-06 11:50:00|7170|7164|7166.5|7160.5|7170|7164|7165.5|7159.5|119
1675684500000|2023-02-06 11:55:00|7166|7160|7166.5|7160.5|7166.5|7160.5|7163.5|7157.5|98
1675684800000|2023-02-06 12:00:00|7167.5|7161.5|7165.5|7159.5|7168.5|7162.5|7164.5|7158.5|246
1675685100000|2023-02-06 12:05:00|7166|7160|7164.5|7158.5|7167.5|7161.5|7163|7157|106
1675685400000|2023-02-06 12:10:00|7164|7158|7163|7157|7165.5|7159.5|7160.5|7154.5|157
1675685700000|2023-02-06 12:15:00|7163.5|7157.5|7160.5|7154.5|7164.5|7158.5|7160|7154|74
1675686000000|2023-02-06 12:20:00|7160|7154|7158|7152|7162.5|7156.5|7157.5|7151.5|188
1675686300000|2023-02-06 12:25:00|7158.5|7152.5|7159|7153|7161.5|7155.5|7157.5|7151.5|276
1675686600000|2023-02-06 12:30:00|7159.5|7153.5|7160.5|7154.5|7160.5|7154.5|7155.5|7149.5|211
1675686900000|2023-02-06 12:35:00|7160|7154|7163|7157|7164.5|7158.5|7159|7153|130
1675687200000|2023-02-06 12:40:00|7162.5|7156.5|7165.5|7159.5|7167.5|7161.5|7162.5|7156.5|175
1675687500000|2023-02-06 12:45:00|7166|7160|7166.5|7160.5|7167.5|7161.5|7164.5|7158.5|86
1675687800000|2023-02-06 12:50:00|7166|7160|7165|7159|7166.5|7160.5|7164.5|7158.5|44
1675688100000|2023-02-06 12:55:00|7165.5|7159.5|7164.5|7158.5|7165.5|7159.5|7162.5|7156.5|55
1675688400000|2023-02-06 13:00:00|7165|7159|7163|7157|7166.5|7160.5|7161|7155|46
1675688700000|2023-02-06 13:05:00|7162.5|7156.5|7163.5|7157.5|7164.5|7158.5|7159.5|7153.5|47
1675689000000|2023-02-06 13:10:00|7163|7157|7163|7157|7164|7158|7162|7156|38
1675689300000|2023-02-06 13:15:00|7162.5|7156.5|7163|7157|7163.5|7157.5|7160.5|7154.5|48
1675689600000|2023-02-06 13:20:00|7162.5|7156.5|7162|7156|7166.5|7160.5|7160.5|7154.5|126
1675689900000|2023-02-06 13:25:00|7161.5|7155.5|7156.5|7150.5|7162|7156|7156.5|7150.5|141
1675690200000|2023-02-06 13:30:00|7156|7150|7155|7149|7159|7153|7153.5|7147.5|197
1675690500000|2023-02-06 13:35:00|7155.5|7149.5|7154.5|7148.5|7156|7150|7152.5|7146.5|116
1675690800000|2023-02-06 13:40:00|7155|7149|7164|7158|7164.5|7158.5|7153.5|7147.5|207
1675691100000|2023-02-06 13:45:00|7163.5|7157.5|7160.5|7154.5|7166.5|7160.5|7158.5|7152.5|274
1675691400000|2023-02-06 13:50:00|7159.5|7153.5|7155.5|7149.5|7161|7155|7154.5|7148.5|180
1675691700000|2023-02-06 13:55:00|7155|7149|7156|7150|7159|7153|7152|7146|198
1675692000000|2023-02-06 14:00:00|7156.5|7150.5|7157.5|7151.5|7157.5|7151.5|7153.5|7147.5|129
1675692300000|2023-02-06 14:05:00|7158|7152|7156.5|7150.5|7160.5|7154.5|7156.5|7150.5|148
1675692600000|2023-02-06 14:10:00|7157|7151|7155|7149|7157.5|7151.5|7153.5|7147.5|103
1675692900000|2023-02-06 14:15:00|7154.5|7148.5|7157|7151|7158|7152|7151|7145|62
1675693200000|2023-02-06 14:20:00|7156.5|7150.5|7154|7148|7162|7156|7152.5|7146.5|167
1675693500000|2023-02-06 14:25:00|7153.5|7147.5|7151|7145|7157.5|7151.5|7147.5|7141.5|236
1675693800000|2023-02-06 14:30:00|7150.5|7144.5|7169|7163|7184.5|7178.5|7144.5|7138.5|2689
1675694100000|2023-02-06 14:35:00|7169.5|7163.5|7145.5|7139.5|7171|7165|7137.5|7131.5|852
1675694400000|2023-02-06 14:40:00|7144|7138|7135|7129|7150.5|7144.5|7134.5|7128.5|541
1675694700000|2023-02-06 14:45:00|7134.5|7128.5|7146|7140|7148.5|7142.5|7134|7128|520
1675695000000|2023-02-06 14:50:00|7145.5|7139.5|7134|7128|7165|7159|7128.5|7122.5|1091
1675695300000|2023-02-06 14:55:00|7134.5|7128.5|7128.5|7122.5|7137.5|7131.5|7122|7116|876
1675695600000|2023-02-06 15:00:00|7129|7123|7140|7134|7147|7141|7126.5|7120.5|847
1675695900000|2023-02-06 15:05:00|7140.5|7134.5|7147|7141|7149|7143|7136.5|7130.5|590
1675696200000|2023-02-06 15:10:00|7146|7140|7138|7132|7150.5|7144.5|7138|7132|531
1675696500000|2023-02-06 15:15:00|7138.5|7132.5|7129.5|7123.5|7139.5|7133.5|7125.5|7119.5|373
1675696800000|2023-02-06 15:20:00|7130|7124|7127|7121|7133.5|7127.5|7127|7121|372
1675697100000|2023-02-06 15:25:00|7126.5|7120.5|7127|7121|7133.5|7127.5|7122.5|7116.5|503
1675697400000|2023-02-06 15:30:00|7126.5|7120.5|7143|7137|7144.5|7138.5|7124.5|7118.5|631
1675697700000|2023-02-06 15:35:00|7142.5|7136.5|7141.5|7135.5|7151.5|7145.5|7141.5|7135.5|709
1675698000000|2023-02-06 15:40:00|7142|7136|7148|7142|7153.5|7147.5|7142|7136|452
1675698300000|2023-02-06 15:45:00|7148.5|7142.5|7154.5|7148.5|7155.5|7149.5|7147|7141|321
1675698600000|2023-02-06 15:50:00|7154|7148|7166|7160|7168|7162|7153|7147|442
1675698900000|2023-02-06 15:55:00|7165|7159|7170.5|7164.5|7175.5|7169.5|7165|7159|537
1675699200000|2023-02-06 16:00:00|7171|7165|7161|7155|7171|7165|7160|7154|574
1675699500000|2023-02-06 16:05:00|7160.5|7154.5|7169|7163|7183.5|7177.5|7160.5|7154.5|580
1675699800000|2023-02-06 16:10:00|7169.5|7163.5|7171.5|7165.5|7175.5|7169.5|7167|7161|312
1675700100000|2023-02-06 16:15:00|7172|7166|7180|7174|7181.5|7175.5|7171|7165|319
1675700400000|2023-02-06 16:20:00|7179.5|7173.5|7201.5|7195.5|7202|7196|7179.5|7173.5|675
1675700700000|2023-02-06 16:25:00|7202.5|7196.5|7205.5|7199.5|7210.5|7204.5|7201|7195|805
1675701000000|2023-02-06 16:30:00|7206.5|7200.5|7190.5|7184.5|7210|7204|7189.5|7183.5|422
1675701300000|2023-02-06 16:35:00|7191|7185|7178.5|7172.5|7191.5|7185.5|7178.5|7172.5|229
1675701600000|2023-02-06 16:40:00|7178|7172|7186.5|7180.5|7187|7181|7176.5|7170.5|489
1675701900000|2023-02-06 16:45:00|7186|7180|7182.5|7176.5|7193.5|7187.5|7178|7172|410
1675702200000|2023-02-06 16:50:00|7183.5|7177.5|7180.5|7174.5|7188|7182|7180|7174|429
1675702500000|2023-02-06 16:55:00|7181|7175|7174|7168|7185|7179|7171|7165|325
1675702800000|2023-02-06 17:00:00|7176|7170|7180|7174|7181|7175|7172|7166|136
1675703100000|2023-02-06 17:05:00|7181|7175|7182|7176|7184|7178|7181|7175|59
1675703400000|2023-02-06 17:10:00|7183|7177|7178|7172|7185|7179|7178|7172|57
1675703700000|2023-02-06 17:15:00|7179|7173|7175|7169|7183|7177|7175|7169|106
1675704000000|2023-02-06 17:20:00|7174|7168|7185|7179|7185|7179|7174|7168|89
1675704300000|2023-02-06 17:25:00|7184|7178|7186|7180|7188|7182|7184|7178|118
1675704600000|2023-02-06 17:30:00|7185|7179|7188|7182|7189|7183|7185|7179|78
1675704900000|2023-02-06 17:35:00|7189|7183|7191|7185|7193|7187|7189|7183|75
1675705200000|2023-02-06 17:40:00|7189|7183|7183|7177|7191|7185|7183|7177|71
1675705500000|2023-02-06 17:45:00|7184|7178|7186|7180|7189|7183|7184|7178|89
1675705800000|2023-02-06 17:50:00|7187|7181|7185|7179|7187|7181|7183|7177|53
1675706100000|2023-02-06 17:55:00|7184|7178|7184|7178|7185|7179|7181|7175|68
1675706400000|2023-02-06 18:00:00|7185|7179|7180|7174|7186|7180|7179|7173|78
1675706700000|2023-02-06 18:05:00|7179|7173|7183|7177|7185|7179|7179|7173|60
1675707000000|2023-02-06 18:10:00|7185|7179|7185|7179|7186|7180|7176|7170|73
1675707300000|2023-02-06 18:15:00|7184|7178|7194|7188|7194|7188|7184|7178|355
1675707600000|2023-02-06 18:20:00|7195|7189|7198|7192|7201|7195|7195|7189|233
1675707900000|2023-02-06 18:25:00|7197|7191|7194|7188|7197|7191|7193|7187|75
1675708200000|2023-02-06 18:30:00|7193|7187|7199|7193|7201|7195|7193|7187|148
1675708500000|2023-02-06 18:35:00|7200|7194|7202|7196|7204|7198|7200|7194|197
1675708800000|2023-02-06 18:40:00|7201|7195|7192|7186|7202|7196|7188|7182|198
1675709100000|2023-02-06 18:45:00|7191|7185|7190|7184|7194|7188|7190|7184|56
1675709400000|2023-02-06 18:50:00|7191|7185|7197|7191|7197|7191|7191|7185|107
1675709700000|2023-02-06 18:55:00|7198|7192|7202.3|7184.3|7206|7200|7197|7184.3|152
1675710000000|2023-02-06 19:00:00|7200.6|7182.6|7209.1|7191.1|7210.4|7192.4|7200.5|7182.5|1
1675710300000|2023-02-06 19:05:00|7209.2|7191.2|7211.3|7193.3|7211.7|7193.7|7207.7|7189.7|0
1675710600000|2023-02-06 19:10:00|7211.4|7193.4|7213.6|7195.6|7214.9|7196.9|7211.4|7193.4|0
1675710900000|2023-02-06 19:15:00|7213.7|7195.7|7218.1|7200.1|7219.4|7201.4|7213.5|7195.5|0
1675711200000|2023-02-06 19:20:00|7218|7200|7218.8|7200.8|7220.5|7202.5|7217.9|7199.9|0
1675711500000|2023-02-06 19:25:00|7218.7|7200.7|7215|7197|7219.1|7201.1|7214.9|7196.9|0
1675711800000|2023-02-06 19:30:00|7215.1|7197.1|7210.6|7192.6|7215.2|7197.2|7207.9|7189.9|0
1675712100000|2023-02-06 19:35:00|7210.7|7192.7|7207.1|7189.1|7211|7193|7206.7|7188.7|0
1675712400000|2023-02-06 19:40:00|7207|7189|7203.4|7185.4|7208|7190|7199.8|7181.8|0
1675712700000|2023-02-06 19:45:00|7203.5|7185.5|7201.6|7183.6|7203.7|7185.7|7200.1|7182.1|0
1675713000000|2023-02-06 19:50:00|7201.5|7183.5|7203.5|7185.5|7203.5|7185.5|7198.8|7180.8|0
1675713300000|2023-02-06 19:55:00|7203.4|7185.4|7201.3|7183.3|7204.4|7186.4|7200.6|7182.6|0
1675713600000|2023-02-06 20:00:00|7201.2|7183.2|7201.4|7183.4|7202.3|7184.3|7201.2|7183.2|0
1675713900000|2023-02-06 20:05:00|7201.5|7183.5|7204|7186|7204|7186|7198.2|7180.2|0
1675714200000|2023-02-06 20:10:00|7203.9|7185.9|7203.4|7185.4|7204.5|7186.5|7201.3|7183.3|0
1675714500000|2023-02-06 20:15:00|7203.3|7185.3|7200|7182|7203.3|7185.3|7198.3|7180.3|0
1675714800000|2023-02-06 20:20:00|7200.2|7182.2|7197.7|7179.7|7200.8|7182.8|7195.3|7177.3|0
1675715100000|2023-02-06 20:25:00|7197.8|7179.8|7197.2|7179.2|7198|7180|7192.8|7174.8|0
1675715400000|2023-02-06 20:30:00|7197.3|7179.3|7198.3|7180.3|7198.5|7180.5|7191.2|7173.2|0
1675715700000|2023-02-06 20:35:00|7198.4|7180.4|7205.9|7187.9|7207.2|7189.2|7198.4|7180.4|0
1675716000000|2023-02-06 20:40:00|7205.8|7187.8|7204.7|7186.7|7208.2|7190.2|7203.7|7185.7|0
1675716300000|2023-02-06 20:45:00|7204.5|7186.5|7197.3|7179.3|7206.8|7188.8|7197.3|7179.3|0
1675716600000|2023-02-06 20:50:00|7197.4|7179.4|7205.1|7187.1|7206.5|7188.5|7197.4|7179.4|0
1675716900000|2023-02-06 20:55:00|7204.2|7186.2|7205.8|7187.8|7206.9|7188.9|7198.9|7180.9|0
1675717200000|2023-02-06 21:00:00|7205.9|7187.9|7206.3|7188.3|7208.4|7190.4|7204.5|7186.5|0
1675717500000|2023-02-06 21:05:00|7206.1|7188.1|7206.6|7188.6|7206.9|7188.9|7204.9|7186.9|0
1675717800000|2023-02-06 21:10:00|7206.4|7188.4|7205.5|7187.5|7207.5|7189.5|7204.9|7186.9|0
1675718100000|2023-02-06 21:15:00|7205.2|7187.2|7205.5|7187.5|7205.9|7187.9|7205.2|7187.2|0
1675718400000|2023-02-06 21:20:00|7205.9|7187.9|7206.2|7188.2|7206.4|7188.4|7205.9|7187.9|0
1675718700000|2023-02-06 21:25:00|7206.4|7188.4|7206.7|7188.7|7207|7189|7206.2|7188.2|0
1675719000000|2023-02-06 21:30:00|7207|7189|7207|7189|7207.3|7189.3|7206.2|7188.2|0
1675719300000|2023-02-06 21:35:00|7206.7|7188.7|7206.7|7188.7|7206.7|7188.7|7206.4|7188.4|0
1675719600000|2023-02-06 21:40:00|7207|7189|7206.4|7188.4|7207|7189|7206.4|7188.4|0
1675719900000|2023-02-06 21:45:00|7206.2|7188.2|7205.3|7187.3|7206.7|7188.7|7205|7187|0
1675720200000|2023-02-06 21:50:00|7205.6|7187.6|7206.3|7188.3|7206.4|7188.4|7205.3|7187.3|0
1675720500000|2023-02-06 21:55:00|7206.5|7188.5|7207.7|7189.7|7207.8|7189.8|7206.3|7188.3|0
1675720800000|2023-02-06 22:00:00|7207.6|7189.6|7207.3|7189.3|7207.6|7189.6|7206.8|7188.8|0
1675721100000|2023-02-06 22:05:00|7207.1|7189.1|7207.6|7189.6|7207.6|7189.6|7207|7189|0
1675721400000|2023-02-06 22:10:00|7207.4|7189.4|7207|7189|7207.6|7189.6|7207|7189|0
1675721700000|2023-02-06 22:15:00|7207.2|7189.2|7207.6|7189.6|7207.7|7189.7|7207.2|7189.2|0
1675722000000|2023-02-06 22:20:00|7207.4|7189.4|7207.4|7189.4|7207.4|7189.4|7207.3|7189.3|0
1675722300000|2023-02-06 22:25:00|7207.5|7189.5|7207.2|7189.2|7207.6|7189.6|7207.2|7189.2|0
1675722600000|2023-02-06 22:30:00|7207.1|7189.1|7207.6|7189.6|7208.2|7190.2|7207.1|7189.1|0
1675722900000|2023-02-06 22:35:00|7207.5|7189.5|7208.6|7190.6|7208.6|7190.6|7207.5|7189.5|0
1675723200000|2023-02-06 22:40:00|7208.1|7190.1|7208.2|7190.2|7208.3|7190.3|7207.7|7189.7|0
1675723500000|2023-02-06 22:45:00|7208.6|7190.6|7208.6|7190.6|7209.1|7191.1|7208.4|7190.4|0
1675723800000|2023-02-06 22:50:00|7208.5|7190.5|7208.4|7190.4|7208.5|7190.5|7208.4|7190.4|0
1675724100000|2023-02-06 22:55:00|7208.5|7190.5|7208.6|7190.6|7208.7|7190.7|7208.2|7190.2|0
1675724400000|2023-02-06 23:00:00|7208.1|7190.1|7208.4|7190.4|7209.4|7191.4|7207.7|7189.7|0
1675724700000|2023-02-06 23:05:00|7208.2|7190.2|7208.7|7190.7|7209|7191|7207.9|7189.9|0
1675725000000|2023-02-06 23:10:00|7208.5|7190.5|7211.6|7193.6|7212.7|7194.7|7208.2|7190.2|0
1675725300000|2023-02-06 23:15:00|7211.4|7193.4|7211.8|7193.8|7212.4|7194.4|7210.4|7192.4|0
1675725600000|2023-02-06 23:20:00|7212.1|7194.1|7211.3|7193.3|7212.1|7194.1|7210.7|7192.7|0
1675725900000|2023-02-06 23:25:00|7211.5|7193.5|7211|7193|7212.4|7194.4|7210.7|7192.7|0
1675726200000|2023-02-06 23:30:00|7210.7|7192.7|7210.9|7192.9|7211.2|7193.2|7210|7192|0
1675726500000|2023-02-06 23:35:00|7210.6|7192.6|7211.7|7193.7|7212|7194|7210.6|7192.6|0
1675726800000|2023-02-06 23:40:00|7211.9|7193.9|7213.1|7195.1|7213.4|7195.4|7211.4|7193.4|0
1675727100000|2023-02-06 23:45:00|7213|7195|7215.1|7197.1|7215.1|7197.1|7212.9|7194.9|0
1675727400000|2023-02-06 23:50:00|7214.8|7196.8|7214|7196|7215.5|7197.5|7214|7196|0
1675727700000|2023-02-06 23:55:00|7213.8|7195.8|7215.7|7197.7|7215.7|7197.7|7213.8|7195.8|0
1675728000000|2023-02-07 00:00:00|7215.4|7197.4|7214.5|7196.5|7216.2|7198.2|7214.2|7196.2|0
1675728300000|2023-02-07 00:05:00|7214.7|7196.7|7216.7|7198.7|7217.3|7199.3|7214.5|7196.5|0
1675728600000|2023-02-07 00:10:00|7217|7199|7217.8|7199.8|7218.1|7200.1|7216.7|7198.7|0
1675728900000|2023-02-07 00:15:00|7218.1|7200.1|7217|7199|7218.4|7200.4|7216.5|7198.5|0
1675729200000|2023-02-07 00:20:00|7217.1|7199.1|7217|7199|7217.6|7199.6|7216|7198|0
1675729500000|2023-02-07 00:25:00|7217.1|7199.1|7216.8|7198.8|7217.2|7199.2|7216.2|7198.2|0
1675729800000|2023-02-07 00:30:00|7216.7|7198.7|7225.2|7207.2|7225.4|7207.4|7216.7|7198.7|0
1675730100000|2023-02-07 00:35:00|7224.9|7206.9|7224.9|7206.9|7224.9|7206.9|7223.6|7205.6|0
1675730400000|2023-02-07 00:40:00|7225.2|7207.2|7225|7207|7225.2|7207.2|7224.3|7206.3|0
1675730700000|2023-02-07 00:45:00|7224.8|7206.8|7226.4|7208.4|7226.9|7208.9|7224.3|7206.3|0
1675731000000|2023-02-07 00:50:00|7226.6|7208.6|7225.2|7207.2|7226.6|7208.6|7225|7207|0
1675731300000|2023-02-07 00:55:00|7225.7|7207.7|7221.9|7203.9|7226.8|7208.8|7221.4|7203.4|0
1675731600000|2023-02-07 01:00:00|7222.1|7204.1|7227.9|7209.9|7227.9|7209.9|7221.8|7203.8|0
1675731900000|2023-02-07 01:05:00|7227.7|7209.7|7237.3|7219.3|7237.8|7219.8|7226.4|7208.4|0
1675732200000|2023-02-07 01:10:00|7237.4|7219.4|7239|7221|7239.2|7221.2|7237.3|7219.3|0
1675732500000|2023-02-07 01:15:00|7239.1|7221.1|7223|7217|7244|7238|7219|7213|1778
1675732800000|2023-02-07 01:20:00|7222|7216|7221|7215|7229|7223|7218|7212|983
1675733100000|2023-02-07 01:25:00|7222|7216|7228|7222|7230|7224|7221|7215|1059
1675733400000|2023-02-07 01:30:00|7229|7223|7245|7239|7264|7258|7229|7223|4166
1675733700000|2023-02-07 01:35:00|7243|7237|7225|7219|7252|7246|7222|7216|2620
1675734000000|2023-02-07 01:40:00|7226|7220|7239|7233|7247|7241|7223|7217|1888
1675734300000|2023-02-07 01:45:00|7240|7234|7255|7249|7264|7258|7240|7234|1720
1675734600000|2023-02-07 01:50:00|7257|7251|7269|7263|7277|7271|7247|7241|1690
1675734900000|2023-02-07 01:55:00|7268|7262|7279|7273|7284|7278|7263|7257|1953
1675735200000|2023-02-07 02:00:00|7281|7275|7299|7293|7300|7294|7274|7268|2445
1675735500000|2023-02-07 02:05:00|7301|7295|7288|7282|7304|7298|7287|7281|2028
1675735800000|2023-02-07 02:10:00|7287|7281|7285|7279|7291|7285|7282|7276|1571
1675736100000|2023-02-07 02:15:00|7284|7278|7276|7270|7285|7279|7265|7259|1540
1675736400000|2023-02-07 02:20:00|7277|7271|7284|7278|7285|7279|7267|7261|1538
1675736700000|2023-02-07 02:25:00|7285|7279|7296|7290|7300|7294|7285|7279|1166
1675737000000|2023-02-07 02:30:00|7297|7291|7291|7285|7304|7298|7285|7279|1135
1675737300000|2023-02-07 02:35:00|7293|7287|7306|7300|7319|7313|7292|7286|1723
1675737600000|2023-02-07 02:40:00|7307|7301|7303|7297|7307|7301|7292|7286|1569
1675737900000|2023-02-07 02:45:00|7304|7298|7311|7305|7312|7306|7300|7294|1100
1675738200000|2023-02-07 02:50:00|7310|7304|7317|7311|7318|7312|7305|7299|1522
1675738500000|2023-02-07 02:55:00|7316|7310|7293|7287|7319|7313|7291|7285|1033
1675738800000|2023-02-07 03:00:00|7292|7286|7283|7277|7295|7289|7274|7268|1540
1675739100000|2023-02-07 03:05:00|7279|7273|7292|7286|7292|7286|7276|7270|1036
1675739400000|2023-02-07 03:10:00|7291|7285|7280|7274|7294|7288|7278|7272|976
1675739700000|2023-02-07 03:15:00|7279|7273|7282|7276|7292|7286|7275|7269|1462
1675740000000|2023-02-07 03:20:00|7281|7275|7304|7298|7305|7299|7276|7270|1598
1675740300000|2023-02-07 03:25:00|7303|7297|7309|7303|7318|7312|7300|7294|1353
1675740600000|2023-02-07 03:30:00|7308|7302|7306|7300|7317|7311|7302|7296|1274
1675740900000|2023-02-07 03:35:00|7307|7301|7300|7294|7308|7302|7299|7293|1561
1675741200000|2023-02-07 03:40:00|7301|7295|7292|7286|7301|7295|7291|7285|1256
1675741500000|2023-02-07 03:45:00|7291|7285|7290|7284|7295|7289|7288|7282|631
1675741800000|2023-02-07 03:50:00|7291|7285|7275.2|7269.2|7292|7286|7274.2|7268.2|649
1675742100000|2023-02-07 03:55:00|7276.2|7270.2|7274.2|7268.2|7281.2|7275.2|7271.2|7265.2|547
1675742400000|2023-02-07 04:00:00|7279.5|7261.5|7280.2|7262.2|7280.9|7262.9|7279.2|7261.2|0
1675742700000|2023-02-07 04:05:00|7280.1|7262.1|7280.4|7262.4|7280.6|7262.6|7279.5|7261.5|0
1675743000000|2023-02-07 04:10:00|7280.5|7262.5|7280.2|7262.2|7280.6|7262.6|7280|7262|0
1675743300000|2023-02-07 04:15:00|7280|7262|7278|7260|7280|7262|7277.8|7259.8|0
1675743600000|2023-02-07 04:20:00|7277.8|7259.8|7277.9|7259.9|7278.7|7260.7|7277.6|7259.6|0
1675743900000|2023-02-07 04:25:00|7278.1|7260.1|7278.5|7260.5|7278.5|7260.5|7277.9|7259.9|0
1675744200000|2023-02-07 04:30:00|7278.4|7260.4|7278.3|7260.3|7278.5|7260.5|7277.9|7259.9|0
1675744500000|2023-02-07 04:35:00|7278.1|7260.1|7277.1|7259.1|7278.5|7260.5|7276.6|7258.6|0
1675744800000|2023-02-07 04:40:00|7277|7259|7275.5|7257.5|7277|7259|7275.5|7257.5|0
1675745100000|2023-02-07 04:45:00|7275.8|7257.8|7275.7|7257.7|7276.2|7258.2|7275.7|7257.7|0
1675745400000|2023-02-07 04:50:00|7275.4|7257.4|7275.7|7257.7|7275.9|7257.9|7274.8|7256.8|0
1675745700000|2023-02-07 04:55:00|7275.4|7257.4|7275|7257|7275.9|7257.9|7274.8|7256.8|0
1675746000000|2023-02-07 05:00:00|7271.2|7265.2|7269.2|7263.2|7272.2|7266.2|7259.2|7253.2|1729
1675746300000|2023-02-07 05:05:00|7267.2|7261.2|7273.2|7267.2|7275.2|7269.2|7262.2|7256.2|698
1675746600000|2023-02-07 05:10:00|7272.2|7266.2|7268.2|7262.2|7274.2|7268.2|7262.2|7256.2|496
1675746900000|2023-02-07 05:15:00|7267.2|7261.2|7268.2|7262.2|7277.2|7271.2|7265.2|7259.2|418
1675747200000|2023-02-07 05:20:00|7267.2|7261.2|7265.2|7259.2|7268.2|7262.2|7256.2|7250.2|668
1675747500000|2023-02-07 05:25:00|7264.2|7258.2|7254.2|7248.2|7264.2|7258.2|7252.2|7246.2|583
1675747800000|2023-02-07 05:30:00|7256.2|7250.2|7251.2|7245.2|7261.2|7255.2|7250.2|7244.2|571
1675748100000|2023-02-07 05:35:00|7252.2|7246.2|7246.2|7240.2|7252.2|7246.2|7240.2|7234.2|529
1675748400000|2023-02-07 05:40:00|7245.2|7239.2|7252.2|7246.2|7253.2|7247.2|7245.2|7239.2|732
1675748700000|2023-02-07 05:45:00|7251.2|7245.2|7239.2|7233.2|7251.2|7245.2|7236.2|7230.2|720
1675749000000|2023-02-07 05:50:00|7240.2|7234.2|7234.2|7228.2|7242.2|7236.2|7230.2|7224.2|844
1675749300000|2023-02-07 05:55:00|7235.2|7229.2|7238.2|7232.2|7240.2|7234.2|7224.2|7218.2|868
1675749600000|2023-02-07 06:00:00|7239.2|7233.2|7241.2|7235.2|7246.2|7240.2|7238.2|7232.2|464
1675749900000|2023-02-07 06:05:00|7242.2|7236.2|7236.2|7230.2|7243.2|7237.2|7234.2|7228.2|346
1675750200000|2023-02-07 06:10:00|7237.2|7231.2|7243.2|7237.2|7248.2|7242.2|7236.2|7230.2|624
1675750500000|2023-02-07 06:15:00|7244.2|7238.2|7244.2|7238.2|7245.2|7239.2|7239.2|7233.2|994
1675750800000|2023-02-07 06:20:00|7243.2|7237.2|7248.2|7242.2|7248.2|7242.2|7239.2|7233.2|558
1675751100000|2023-02-07 06:25:00|7249.2|7243.2|7238.2|7232.2|7249.2|7243.2|7237.2|7231.2|424
1675751400000|2023-02-07 06:30:00|7239.2|7233.2|7245.2|7239.2|7247.2|7241.2|7238.2|7232.2|652
1675751700000|2023-02-07 06:35:00|7246.2|7240.2|7226.2|7220.2|7246.2|7240.2|7225.2|7219.2|619
1675752000000|2023-02-07 06:40:00|7225.2|7219.2|7231.2|7225.2|7232.2|7226.2|7224.2|7218.2|557
1675752300000|2023-02-07 06:45:00|7230.2|7224.2|7233.2|7227.2|7235.2|7229.2|7228.2|7222.2|531
1675752600000|2023-02-07 06:50:00|7232.2|7226.2|7233.2|7227.2|7236.2|7230.2|7229.2|7223.2|621
1675752900000|2023-02-07 06:55:00|7232.2|7226.2|7226.2|7220.2|7234.2|7228.2|7225.2|7219.2|531
1675753200000|2023-02-07 07:00:00|7227.2|7221.2|7222.2|7216.2|7229.2|7223.2|7221.2|7215.2|660
1675753500000|2023-02-07 07:05:00|7223.2|7217.2|7225.2|7219.2|7230.2|7224.2|7222.2|7216.2|501
1675753800000|2023-02-07 07:10:00|7224.2|7218.2|7225.2|7219.2|7226.2|7220.2|7217.2|7211.2|653
1675754100000|2023-02-07 07:15:00|7226.2|7220.2|7223.2|7217.2|7227.2|7221.2|7216.2|7210.2|740
1675754400000|2023-02-07 07:20:00|7224.2|7218.2|7233.2|7227.2|7234.2|7228.2|7221.2|7215.2|488
1675754700000|2023-02-07 07:25:00|7234.2|7228.2|7235.2|7229.2|7237.2|7231.2|7230.2|7224.2|2154
1675755000000|2023-02-07 07:30:00|7233.2|7227.2|7233.2|7227.2|7239.2|7233.2|7231.2|7225.2|1036
1675755300000|2023-02-07 07:35:00|7232.2|7226.2|7229.2|7223.2|7233.2|7227.2|7227.2|7221.2|693
1675755600000|2023-02-07 07:40:00|7228.2|7222.2|7233.2|7227.2|7234.2|7228.2|7224.2|7218.2|964
1675755900000|2023-02-07 07:45:00|7232.2|7226.2|7245.2|7239.2|7246.2|7240.2|7232.2|7226.2|1055
1675756200000|2023-02-07 07:50:00|7246.2|7240.2|7243.2|7237.2|7253.2|7247.2|7242.2|7236.2|1459
1675756500000|2023-02-07 07:55:00|7244.2|7238.2|7246.2|7240.2|7246.2|7240.2|7239.2|7233.2|1031
1675756800000|2023-02-07 08:00:00|7245.2|7239.2|7248.2|7242.2|7250.2|7244.2|7240.2|7234.2|1648
1675757100000|2023-02-07 08:05:00|7247.2|7241.2|7226.2|7220.2|7247.2|7241.2|7223.2|7217.2|2639
1675757400000|2023-02-07 08:10:00|7227.2|7221.2|7227.2|7221.2|7231.2|7225.2|7223.2|7217.2|977
1675757700000|2023-02-07 08:15:00|7228.2|7222.2|7234.2|7228.2|7235.2|7229.2|7224.2|7218.2|1253
1675758000000|2023-02-07 08:20:00|7233.2|7227.2|7240.2|7234.2|7241.2|7235.2|7230.2|7224.2|750
1675758300000|2023-02-07 08:25:00|7239.2|7233.2|7235.2|7229.2|7245.2|7239.2|7235.2|7229.2|1303
1675758600000|2023-02-07 08:30:00|7244.6|7226.6|7244.7|7226.7|7246|7228|7240.1|7222.1|0
1675758900000|2023-02-07 08:35:00|7244.9|7226.9|7242.5|7224.5|7245.8|7227.8|7240.1|7222.1|0
1675759200000|2023-02-07 08:40:00|7242.4|7224.4|7243.6|7225.6|7245.8|7227.8|7241.5|7223.5|0
1675759500000|2023-02-07 08:45:00|7243.5|7225.5|7247.5|7229.5|7249.3|7231.3|7243.5|7225.5|0
1675759800000|2023-02-07 08:50:00|7247.6|7229.6|7244.6|7226.6|7247.7|7229.7|7243.5|7225.5|0
1675760100000|2023-02-07 08:55:00|7244.8|7226.8|7244.1|7226.1|7246.2|7228.2|7244.1|7226.1|0
1675760400000|2023-02-07 09:00:00|7244.3|7226.3|7246.8|7228.8|7247.8|7229.8|7243.9|7225.9|0
1675760700000|2023-02-07 09:05:00|7246.5|7228.5|7249.1|7231.1|7249.1|7231.1|7245.2|7227.2|0
1675761000000|2023-02-07 09:10:00|7249.3|7231.3|7253.6|7235.6|7254.1|7236.1|7248.8|7230.8|0
1675761300000|2023-02-07 09:15:00|7253.7|7235.7|7245.2|7239.2|7276.2|7270.2|7244.2|7235.7|748
1675761600000|2023-02-07 09:20:00|7246.2|7240.2|7247.2|7241.2|7252.2|7246.2|7243.2|7237.2|191
1675761900000|2023-02-07 09:25:00|7248.2|7242.2|7248.2|7242.2|7250.2|7244.2|7247.2|7241.2|34
1675762200000|2023-02-07 09:30:00|7247.2|7241.2|7244.2|7238.2|7247.2|7241.2|7243.2|7237.2|55
1675762500000|2023-02-07 09:35:00|7247.2|7241.2|7244.2|7238.2|7249.2|7243.2|7242.2|7236.2|103
1675762800000|2023-02-07 09:40:00|7245.2|7239.2|7246.2|7240.2|7246.2|7240.2|7243.2|7237.2|113
1675763100000|2023-02-07 09:45:00|7245.2|7239.2|7243.2|7237.2|7245.2|7239.2|7242.2|7236.2|59
1675763400000|2023-02-07 09:50:00|7242.2|7236.2|7244.2|7238.2|7244.2|7238.2|7242.2|7236.2|56
1675763700000|2023-02-07 09:55:00|7243.2|7237.2|7244.2|7238.2|7244.2|7238.2|7240.2|7234.2|142
1675764000000|2023-02-07 10:00:00|7245.2|7239.2|7243.2|7237.2|7245.2|7239.2|7242.2|7236.2|74
1675764300000|2023-02-07 10:05:00|7242.2|7236.2|7241.2|7235.2|7244.2|7238.2|7240.2|7234.2|23
1675764600000|2023-02-07 10:10:00|7240.2|7234.2|7240.2|7234.2|7241.2|7235.2|7235.2|7229.2|143
1675764900000|2023-02-07 10:15:00|7239.2|7233.2|7240.2|7234.2|7241.2|7235.2|7238.2|7232.2|45
1675765200000|2023-02-07 10:20:00|7241.2|7235.2|7243.2|7237.2|7243.2|7237.2|7240.2|7234.2|27
1675765500000|2023-02-07 10:25:00|7244.2|7238.2|7245.2|7239.2|7246.2|7240.2|7243.2|7237.2|27
1675765800000|2023-02-07 10:30:00|7246.2|7240.2|7246.2|7240.2|7248.2|7242.2|7246.2|7240.2|57
1675766100000|2023-02-07 10:35:00|7247.2|7241.2|7245.2|7239.2|7247.2|7241.2|7244.2|7238.2|63
1675766400000|2023-02-07 10:40:00|7244.2|7238.2|7238.2|7232.2|7245.2|7239.2|7238.2|7232.2|90
1675766700000|2023-02-07 10:45:00|7237.2|7231.2|7233.2|7227.2|7239.2|7233.2|7233.2|7227.2|145
1675767000000|2023-02-07 10:50:00|7234.2|7228.2|7233.2|7227.2|7235.2|7229.2|7233.2|7227.2|72
1675767300000|2023-02-07 10:55:00|7232.2|7226.2|7231.2|7225.2|7233.2|7227.2|7230.2|7224.2|56
1675767600000|2023-02-07 11:00:00|7230.7|7224.7|7232.7|7226.7|7233.2|7227.2|7230.7|7224.7|70
1675767900000|2023-02-07 11:05:00|7233.7|7227.7|7231.7|7225.7|7234.7|7228.7|7231.2|7225.2|54
1675768200000|2023-02-07 11:10:00|7231.2|7225.2|7231.2|7225.2|7231.7|7225.7|7229.2|7223.2|36
1675768500000|2023-02-07 11:15:00|7231.7|7225.7|7233.2|7227.2|7234.2|7228.2|7230.7|7224.7|25
1675768800000|2023-02-07 11:20:00|7233.7|7227.7|7229.7|7223.7|7234.2|7228.2|7229.2|7223.2|17
1675769100000|2023-02-07 11:25:00|7230.2|7224.2|7230.2|7224.2|7231.7|7225.7|7228.7|7222.7|59
1675769400000|2023-02-07 11:30:00|7230.7|7224.7|7230.2|7224.2|7231.7|7225.7|7227.7|7221.7|69
1675769700000|2023-02-07 11:35:00|7230.7|7224.7|7228.7|7222.7|7231.7|7225.7|7227.7|7221.7|141
1675770000000|2023-02-07 11:40:00|7228.2|7222.2|7226.2|7220.2|7229.2|7223.2|7225.2|7219.2|120
1675770300000|2023-02-07 11:45:00|7225.7|7219.7|7224.2|7218.2|7226.2|7220.2|7222.7|7216.7|90
1675770600000|2023-02-07 11:50:00|7224.7|7218.7|7225.2|7219.2|7225.7|7219.7|7223.2|7217.2|14
1675770900000|2023-02-07 11:55:00|7225.7|7219.7|7221.7|7215.7|7226.2|7220.2|7221.7|7215.7|44
1675771200000|2023-02-07 12:00:00|7222.2|7216.2|7225.2|7219.2|7225.7|7219.7|7221.2|7215.2|48
1675771500000|2023-02-07 12:05:00|7225.7|7219.7|7227.7|7221.7|7228.7|7222.7|7225.2|7219.2|10
1675771800000|2023-02-07 12:10:00|7227.2|7221.2|7228.2|7222.2|7228.2|7222.2|7226.7|7220.7|10
1675772100000|2023-02-07 12:15:00|7227.7|7221.7|7229.2|7223.2|7229.7|7223.7|7224.2|7218.2|151
1675772400000|2023-02-07 12:20:00|7229.7|7223.7|7228.7|7222.7|7230.2|7224.2|7226.7|7220.7|56
1675772700000|2023-02-07 12:25:00|7229.2|7223.2|7227.2|7221.2|7229.2|7223.2|7226.7|7220.7|22
1675773000000|2023-02-07 12:30:00|7226.7|7220.7|7224.7|7218.7|7227.7|7221.7|7224.7|7218.7|24
1675773300000|2023-02-07 12:35:00|7225.2|7219.2|7222.2|7216.2|7225.2|7219.2|7219.7|7213.7|50
1675773600000|2023-02-07 12:40:00|7221.7|7215.7|7221.2|7215.2|7223.7|7217.7|7220.7|7214.7|22
1675773900000|2023-02-07 12:45:00|7221.7|7215.7|7224.7|7218.7|7226.2|7220.2|7221.2|7215.2|28
1675774200000|2023-02-07 12:50:00|7224.2|7218.2|7225.2|7219.2|7226.2|7220.2|7223.7|7217.7|25
1675774500000|2023-02-07 12:55:00|7224.7|7218.7|7227.7|7221.7|7227.7|7221.7|7224.2|7218.2|14
1675774800000|2023-02-07 13:00:00|7227.2|7221.2|7227.2|7221.2|7228.7|7222.7|7225.7|7219.7|30
1675775100000|2023-02-07 13:05:00|7227.7|7221.7|7223.7|7217.7|7230.2|7224.2|7223.7|7217.7|53
1675775400000|2023-02-07 13:10:00|7223.2|7217.2|7222.7|7216.7|7224.7|7218.7|7220.7|7214.7|74
1675775700000|2023-02-07 13:15:00|7222.2|7216.2|7224.2|7218.2|7226.2|7220.2|7222.2|7216.2|72
1675776000000|2023-02-07 13:20:00|7223.7|7217.7|7219.7|7213.7|7224.2|7218.2|7217.7|7211.7|110
1675776300000|2023-02-07 13:25:00|7219.2|7213.2|7218.7|7212.7|7221.7|7215.7|7217.7|7211.7|147
1675776600000|2023-02-07 13:30:00|7219.2|7213.2|7216.7|7210.7|7220.7|7214.7|7215.7|7209.7|113
1675776900000|2023-02-07 13:35:00|7216.2|7210.2|7218.2|7212.2|7219.2|7213.2|7214.7|7208.7|80
1675777200000|2023-02-07 13:40:00|7218.7|7212.7|7217.7|7211.7|7219.2|7213.2|7216.7|7210.7|183
1675777500000|2023-02-07 13:45:00|7218.2|7212.2|7217.7|7211.7|7220.7|7214.7|7216.7|7210.7|129
1675777800000|2023-02-07 13:50:00|7218.2|7212.2|7215.2|7209.2|7218.7|7212.7|7213.2|7207.2|168
1675778100000|2023-02-07 13:55:00|7214.7|7208.7|7215.2|7209.2|7216.7|7210.7|7212.7|7206.7|89
1675778400000|2023-02-07 14:00:00|7214.7|7208.7|7221.2|7215.2|7221.2|7215.2|7212.7|7206.7|163
1675778700000|2023-02-07 14:05:00|7220.7|7214.7|7218.7|7212.7|7220.7|7214.7|7215.7|7209.7|65
1675779000000|2023-02-07 14:10:00|7218.2|7212.2|7216.2|7210.2|7218.7|7212.7|7214.7|7208.7|50
1675779300000|2023-02-07 14:15:00|7215.7|7209.7|7219.2|7213.2|7219.7|7213.7|7214.7|7208.7|131
1675779600000|2023-02-07 14:20:00|7219.7|7213.7|7222.7|7216.7|7223.7|7217.7|7218.2|7212.2|135
1675779900000|2023-02-07 14:25:00|7222.2|7216.2|7220.7|7214.7|7223.2|7217.2|7217.7|7211.7|189
1675780200000|2023-02-07 14:30:00|7220.2|7214.2|7217.2|7211.2|7241.2|7235.2|7216.2|7210.2|1572
1675780500000|2023-02-07 14:35:00|7217.7|7211.7|7211.7|7205.7|7223.2|7217.2|7204.7|7198.7|897
1675780800000|2023-02-07 14:40:00|7212.2|7206.2|7224.2|7218.2|7230.2|7224.2|7212.2|7206.2|596
1675781100000|2023-02-07 14:45:00|7224.7|7218.7|7198.7|7192.7|7226.7|7220.7|7198.2|7192.2|761
1675781400000|2023-02-07 14:50:00|7199.2|7193.2|7202.2|7196.2|7209.7|7203.7|7195.2|7189.2|573
1675781700000|2023-02-07 14:55:00|7202.7|7196.7|7193.2|7187.2|7206.7|7200.7|7190.7|7184.7|518
1675782000000|2023-02-07 15:00:00|7192.7|7186.7|7182.2|7176.2|7197.2|7191.2|7181.2|7175.2|744
1675782300000|2023-02-07 15:05:00|7182.7|7176.7|7174.2|7168.2|7187.7|7181.7|7173.2|7167.2|596
1675782600000|2023-02-07 15:10:00|7173.7|7167.7|7176.2|7170.2|7176.7|7170.7|7168.7|7162.7|698
1675782900000|2023-02-07 15:15:00|7176.7|7170.7|7186.7|7180.7|7186.7|7180.7|7170.2|7164.2|318
1675783200000|2023-02-07 15:20:00|7186.2|7180.2|7185.2|7179.2|7192.2|7186.2|7181.2|7175.2|285
1675783500000|2023-02-07 15:25:00|7184.7|7178.7|7179.2|7173.2|7185.7|7179.7|7176.2|7170.2|365
1675783800000|2023-02-07 15:30:00|7179.7|7173.7|7187.7|7181.7|7190.7|7184.7|7177.7|7171.7|269
1675784100000|2023-02-07 15:35:00|7187.2|7181.2|7195.7|7189.7|7196.7|7190.7|7184.7|7178.7|284
1675784400000|2023-02-07 15:40:00|7196.2|7190.2|7197.7|7191.7|7199.2|7193.2|7189.7|7183.7|209
1675784700000|2023-02-07 15:45:00|7198.2|7192.2|7196.7|7190.7|7198.7|7192.7|7192.7|7186.7|148
1675785000000|2023-02-07 15:50:00|7197.7|7191.7|7191.7|7185.7|7202.7|7196.7|7190.7|7184.7|250
1675785300000|2023-02-07 15:55:00|7190.7|7184.7|7194.2|7188.2|7195.7|7189.7|7187.2|7181.2|385
1675785600000|2023-02-07 16:00:00|7194.7|7188.7|7197.2|7191.2|7200.7|7194.7|7193.2|7187.2|112
1675785900000|2023-02-07 16:05:00|7197.7|7191.7|7195.7|7189.7|7203.7|7197.7|7195.2|7189.2|287
1675786200000|2023-02-07 16:10:00|7195.2|7189.2|7188.7|7182.7|7198.2|7192.2|7185.7|7179.7|267
1675786500000|2023-02-07 16:15:00|7189.7|7183.7|7190.7|7184.7|7192.7|7186.7|7187.7|7181.7|374
1675786800000|2023-02-07 16:20:00|7190.2|7184.2|7192.7|7186.7|7203.7|7197.7|7189.7|7183.7|320
1675787100000|2023-02-07 16:25:00|7192.2|7186.2|7184.7|7178.7|7192.7|7186.7|7184.7|7178.7|302
1675787400000|2023-02-07 16:30:00|7185.2|7179.2|7186.7|7180.7|7190.7|7184.7|7181.2|7175.2|435
1675787700000|2023-02-07 16:35:00|7187.2|7181.2|7175.7|7169.7|7187.2|7181.2|7175.7|7169.7|304
1675788000000|2023-02-07 16:40:00|7176.7|7170.7|7174.2|7168.2|7178.2|7172.2|7171.7|7165.7|434
1675788300000|2023-02-07 16:45:00|7174.7|7168.7|7177.7|7171.7|7181.7|7175.7|7170.7|7164.7|341
1675788600000|2023-02-07 16:50:00|7178.2|7172.2|7175.7|7169.7|7179.7|7173.7|7174.7|7168.7|124
1675788900000|2023-02-07 16:55:00|7174.7|7168.7|7168.2|7162.2|7174.7|7168.7|7167.7|7161.7|288
1675789200000|2023-02-07 17:00:00|7167.2|7161.2|7168.2|7162.2|7171.2|7165.2|7167.2|7161.2|241
1675789500000|2023-02-07 17:05:00|7169.2|7163.2|7169.2|7163.2|7174.2|7168.2|7167.2|7161.2|323
1675789800000|2023-02-07 17:10:00|7171.2|7165.2|7175.2|7169.2|7175.2|7169.2|7169.2|7163.2|118
1675790100000|2023-02-07 17:15:00|7174.2|7168.2|7171.2|7165.2|7174.2|7168.2|7171.2|7165.2|107
1675790400000|2023-02-07 17:20:00|7170.2|7164.2|7170.2|7164.2|7171.2|7165.2|7167.2|7161.2|146
1675790700000|2023-02-07 17:25:00|7171.2|7165.2|7168.2|7162.2|7172.2|7166.2|7165.2|7159.2|190
1675791000000|2023-02-07 17:30:00|7167.2|7161.2|7168.2|7162.2|7168.2|7162.2|7165.2|7159.2|242
1675791300000|2023-02-07 17:35:00|7169.2|7163.2|7169.2|7163.2|7172.2|7166.2|7168.2|7162.2|225
1675791600000|2023-02-07 17:40:00|7170.2|7164.2|7185.2|7179.2|7191.2|7185.2|7170.2|7164.2|544
1675791900000|2023-02-07 17:45:00|7189.2|7183.2|7208.2|7202.2|7209.2|7203.2|7189.2|7183.2|526
1675792200000|2023-02-07 17:50:00|7207.2|7201.2|7219.2|7213.2|7222.2|7216.2|7204.2|7198.2|372
1675792500000|2023-02-07 17:55:00|7220.2|7214.2|7222.2|7216.2|7234.2|7228.2|7216.2|7210.2|309
1675792800000|2023-02-07 18:00:00|7224.2|7218.2|7210.2|7204.2|7229.2|7223.2|7210.2|7204.2|255
1675793100000|2023-02-07 18:05:00|7211.2|7205.2|7205.2|7199.2|7215.2|7209.2|7205.2|7199.2|299
1675793400000|2023-02-07 18:10:00|7203.2|7197.2|7191.2|7185.2|7203.2|7197.2|7188.2|7182.2|167
1675793700000|2023-02-07 18:15:00|7190.2|7184.2|7195.2|7189.2|7195.2|7189.2|7176.2|7170.2|322
1675794000000|2023-02-07 18:20:00|7192.2|7186.2|7182.2|7176.2|7193.2|7187.2|7180.2|7174.2|153
1675794300000|2023-02-07 18:25:00|7184.2|7178.2|7167.2|7161.2|7190.2|7184.2|7167.2|7161.2|214
1675794600000|2023-02-07 18:30:00|7165.2|7159.2|7151.2|7145.2|7168.2|7162.2|7151.2|7145.2|468
1675794900000|2023-02-07 18:35:00|7150.2|7144.2|7156.2|7150.2|7163.2|7157.2|7149.2|7143.2|544
1675795200000|2023-02-07 18:40:00|7158.2|7152.2|7154.2|7148.2|7165.2|7159.2|7152.2|7146.2|312
1675795500000|2023-02-07 18:45:00|7155.2|7149.2|7147.2|7141.2|7155.2|7149.2|7143.2|7137.2|194
1675795800000|2023-02-07 18:50:00|7146.2|7140.2|7159.2|7153.2|7159.2|7153.2|7144.2|7138.2|215
1675796100000|2023-02-07 18:55:00|7160.2|7154.2|7163.5|7145.5|7165.2|7159.2|7158.2|7145.5|113
1675796400000|2023-02-07 19:00:00|7163.4|7145.4|7175.9|7157.9|7175.9|7157.9|7163.3|7145.3|0
1675796700000|2023-02-07 19:05:00|7175.8|7157.8|7189.6|7171.6|7193.9|7175.9|7174.6|7156.6|0
1675797000000|2023-02-07 19:10:00|7189.8|7171.8|7192.9|7174.9|7195.4|7177.4|7189.4|7171.4|0
1675797300000|2023-02-07 19:15:00|7192.8|7174.8|7192.7|7174.7|7196.6|7178.6|7187.6|7169.6|0
1675797600000|2023-02-07 19:20:00|7192.5|7174.5|7189.9|7171.9|7197|7179|7184.1|7166.1|0
1675797900000|2023-02-07 19:25:00|7189.8|7171.8|7189.4|7171.4|7193.6|7175.6|7186.8|7168.8|0
1675798200000|2023-02-07 19:30:00|7189.5|7171.5|7199.5|7181.5|7203.6|7185.6|7187.4|7169.4|0
1675798500000|2023-02-07 19:35:00|7199.3|7181.3|7198.2|7180.2|7199.8|7181.8|7196.9|7178.9|0
1675798800000|2023-02-07 19:40:00|7198.3|7180.3|7197|7179|7203.4|7185.4|7196.5|7178.5|0
1675799100000|2023-02-07 19:45:00|7197.1|7179.1|7197.7|7179.7|7201|7183|7196.3|7178.3|0
1675799400000|2023-02-07 19:50:00|7197.6|7179.6|7203.5|7185.5|7203.8|7185.8|7197|7179|0
1675799700000|2023-02-07 19:55:00|7203.4|7185.4|7206|7188|7206.2|7188.2|7202.8|7184.8|0
1675800000000|2023-02-07 20:00:00|7206.1|7188.1|7202|7184|7213.1|7195.1|7202|7184|0
1675800300000|2023-02-07 20:05:00|7202.1|7184.1|7197.9|7179.9|7207|7189|7197.5|7179.5|0
1675800600000|2023-02-07 20:10:00|7198.1|7180.1|7203.5|7185.5|7205.5|7187.5|7198.1|7180.1|0
1675800900000|2023-02-07 20:15:00|7203.7|7185.7|7206.8|7188.8|7208.3|7190.3|7202.1|7184.1|0
1675801200000|2023-02-07 20:20:00|7206.9|7188.9|7215.4|7197.4|7217.4|7199.4|7206.7|7188.7|0
1675801500000|2023-02-07 20:25:00|7215.6|7197.6|7224.4|7206.4|7224.6|7206.6|7214.9|7196.9|0
1675801800000|2023-02-07 20:30:00|7224.3|7206.3|7226.9|7208.9|7228.9|7210.9|7223.7|7205.7|0
1675802100000|2023-02-07 20:35:00|7226.8|7208.8|7230.3|7212.3|7230.8|7212.8|7223.1|7205.1|0
1675802400000|2023-02-07 20:40:00|7230.2|7212.2|7233.3|7215.3|7234|7216|7230.2|7212.2|0
1675802700000|2023-02-07 20:45:00|7233.2|7215.2|7226.8|7208.8|7233.2|7215.2|7225.9|7207.9|0
1675803000000|2023-02-07 20:50:00|7226.9|7208.9|7237.6|7219.6|7240.3|7222.3|7226.6|7208.6|0
1675803300000|2023-02-07 20:55:00|7237.7|7219.7|7233.8|7215.8|7239.3|7221.3|7230.2|7212.2|0
1675803600000|2023-02-07 21:00:00|7233.7|7215.7|7226.1|7208.1|7233.7|7215.7|7225.6|7207.6|0
1675803900000|2023-02-07 21:05:00|7225.9|7207.9|7224.2|7206.2|7226.1|7208.1|7223|7205|0
1675804200000|2023-02-07 21:10:00|7224|7206|7224.4|7206.4|7225|7207|7221.6|7203.6|0
1675804500000|2023-02-07 21:15:00|7224.7|7206.7|7221.9|7203.9|7224.7|7206.7|7221.9|7203.9|0
1675804800000|2023-02-07 21:20:00|7222.4|7204.4|7224.4|7206.4|7225|7207|7222.2|7204.2|0
1675805100000|2023-02-07 21:25:00|7224.2|7206.2|7224.7|7206.7|7225.3|7207.3|7223.9|7205.9|0
1675805400000|2023-02-07 21:30:00|7225|7207|7224.7|7206.7|7225|7207|7224.2|7206.2|0
1675805700000|2023-02-07 21:35:00|7224.5|7206.5|7223|7205|7224.7|7206.7|7222.8|7204.8|0
1675806000000|2023-02-07 21:40:00|7222.8|7204.8|7223.3|7205.3|7223.3|7205.3|7222.8|7204.8|0
1675806300000|2023-02-07 21:45:00|7222.8|7204.8|7223|7205|7223.6|7205.6|7222.8|7204.8|0
1675806600000|2023-02-07 21:50:00|7223.2|7205.2|7228.9|7210.9|7229.3|7211.3|7223|7205|0
1675806900000|2023-02-07 21:55:00|7229|7211|7229.3|7211.3|7230|7212|7228.6|7210.6|0
1675807200000|2023-02-07 22:00:00|7229.4|7211.4|7229|7211|7229.4|7211.4|7228.9|7210.9|0
1675807500000|2023-02-07 22:05:00|7229.1|7211.1|7229.5|7211.5|7229.5|7211.5|7228.8|7210.8|0
1675807800000|2023-02-07 22:10:00|7229.6|7211.6|7229.8|7211.8|7230.4|7212.4|7229.3|7211.3|0
1675808100000|2023-02-07 22:15:00|7229.7|7211.7|7230|7212|7230.1|7212.1|7229.7|7211.7|0
1675808400000|2023-02-07 22:20:00|7230.3|7212.3|7230.7|7212.7|7230.7|7212.7|7229.9|7211.9|0
1675808700000|2023-02-07 22:25:00|7230.6|7212.6|7230.9|7212.9|7230.9|7212.9|7230.6|7212.6|0
1675809000000|2023-02-07 22:30:00|7239.9|7221.9|7240.1|7222.1|7240.1|7222.1|7239.8|7221.8|0
1675809300000|2023-02-07 22:35:00|7239.8|7221.8|7240.1|7222.1|7240.1|7222.1|7239.7|7221.7|0
1675809600000|2023-02-07 22:40:00|7239.9|7221.9|7239.9|7221.9|7240.1|7222.1|7239.8|7221.8|0
1675809900000|2023-02-07 22:45:00|7240.5|7222.5|7240.8|7222.8|7240.9|7222.9|7240.5|7222.5|0
1675810200000|2023-02-07 22:50:00|7240.7|7222.7|7240.6|7222.6|7241.1|7223.1|7240.6|7222.6|0
1675810500000|2023-02-07 22:55:00|7240.7|7222.7|7240.3|7222.3|7240.7|7222.7|7239.9|7221.9|0
1675810800000|2023-02-07 23:00:00|7240.6|7222.6|7242.5|7224.5|7243|7225|7240.5|7222.5|0
1675811100000|2023-02-07 23:05:00|7242.8|7224.8|7245.8|7227.8|7246.1|7228.1|7242.7|7224.7|0
1675811400000|2023-02-07 23:10:00|7246|7228|7243.9|7225.9|7246.4|7228.4|7243.9|7225.9|0
1675811700000|2023-02-07 23:15:00|7243.6|7225.6|7243.9|7225.9|7243.9|7225.9|7242.7|7224.7|0
1675812000000|2023-02-07 23:20:00|7244.1|7226.1|7242.5|7224.5|7244.1|7226.1|7241.9|7223.9|0
1675812300000|2023-02-07 23:25:00|7242.3|7224.3|7242.5|7224.5|7242.5|7224.5|7241|7223|0
1675812600000|2023-02-07 23:30:00|7242.7|7224.7|7243.3|7225.3|7243.6|7225.6|7242.2|7224.2|0
1675812900000|2023-02-07 23:35:00|7243|7225|7243|7225|7243.9|7225.9|7242.7|7224.7|0
1675813200000|2023-02-07 23:40:00|7243.2|7225.2|7244.1|7226.1|7244.4|7226.4|7243|7225|0
1675813500000|2023-02-07 23:45:00|7243.7|7225.7|7241.2|7223.2|7243.7|7225.7|7239.5|7221.5|0
1675813800000|2023-02-07 23:50:00|7240.9|7222.9|7240.6|7222.6|7240.9|7222.9|7239.2|7221.2|0
1675814100000|2023-02-07 23:55:00|7240.4|7222.4|7241.5|7223.5|7242|7224|7238.9|7220.9|0
1675814400000|2023-02-08 00:00:00|7241.8|7223.8|7242.8|7224.8|7242.9|7224.9|7241.1|7223.1|0
1675814700000|2023-02-08 00:05:00|7242.5|7224.5|7241.9|7223.9|7242.8|7224.8|7240.8|7222.8|0
1675815000000|2023-02-08 00:10:00|7241.8|7223.8|7241.3|7223.3|7242.4|7224.4|7241.3|7223.3|0
1675815300000|2023-02-08 00:15:00|7241|7223|7240.3|7222.3|7241|7223|7239|7221|0
1675815600000|2023-02-08 00:20:00|7240.2|7222.2|7239.8|7221.8|7241.1|7223.1|7238.8|7220.8|0
1675815900000|2023-02-08 00:25:00|7239.7|7221.7|7239.7|7221.7|7240.1|7222.1|7239.2|7221.2|0
1675816200000|2023-02-08 00:30:00|7240|7222|7240.5|7222.5|7241.2|7223.2|7239.7|7221.7|0
1675816500000|2023-02-08 00:35:00|7240.7|7222.7|7247.8|7229.8|7247.8|7229.8|7240.5|7222.5|0
1675816800000|2023-02-08 00:40:00|7248|7230|7247.1|7229.1|7248|7230|7246.6|7228.6|0
1675817100000|2023-02-08 00:45:00|7247.3|7229.3|7247|7229|7247.8|7229.8|7246.4|7228.4|0
1675817400000|2023-02-08 00:50:00|7247.3|7229.3|7247.7|7229.7|7247.7|7229.7|7246.8|7228.8|0
1675817700000|2023-02-08 00:55:00|7247.4|7229.4|7248.2|7230.2|7248.3|7230.3|7247.4|7229.4|0
1675818000000|2023-02-08 01:00:00|7248|7230|7238.7|7220.7|7249.5|7231.5|7238.4|7220.4|0
1675818300000|2023-02-08 01:05:00|7238.9|7220.9|7232.9|7214.9|7239.3|7221.3|7232.8|7214.8|0
1675818600000|2023-02-08 01:10:00|7232.6|7214.6|7231.6|7213.6|7232.8|7214.8|7227|7209|0
1675818900000|2023-02-08 01:15:00|7232.2|7214.2|7214.2|7208.2|7240.2|7234.2|7210.2|7204.2|2375
1675819200000|2023-02-08 01:20:00|7213.2|7207.2|7213.2|7207.2|7216.2|7210.2|7205.2|7199.2|1205
1675819500000|2023-02-08 01:25:00|7214.2|7208.2|7212.2|7206.2|7220.2|7214.2|7212.2|7206.2|616
1675819800000|2023-02-08 01:30:00|7214.2|7208.2|7259.2|7253.2|7259.2|7253.2|7213.2|7207.2|3488
1675820100000|2023-02-08 01:35:00|7258.2|7252.2|7262.2|7256.2|7277.2|7271.2|7256.2|7250.2|2568
1675820400000|2023-02-08 01:40:00|7263.2|7257.2|7224.2|7218.2|7266.2|7260.2|7223.2|7217.2|1906
1675820700000|2023-02-08 01:45:00|7226.2|7220.2|7192.1|7186.1|7226.2|7220.2|7187.1|7181.1|2060
1675821000000|2023-02-08 01:50:00|7194.1|7188.1|7207.1|7201.1|7211.1|7205.1|7176.1|7170.1|2504
1675821300000|2023-02-08 01:55:00|7205.1|7199.1|7206.1|7200.1|7228.1|7222.1|7198.1|7192.1|1400
1675821600000|2023-02-08 02:00:00|7208.1|7202.1|7203.1|7197.1|7208.1|7202.1|7185.1|7179.1|1374
1675821900000|2023-02-08 02:05:00|7201.1|7195.1|7175.1|7169.1|7207.1|7201.1|7175.1|7169.1|1157
1675822200000|2023-02-08 02:10:00|7176.1|7170.1|7184.1|7178.1|7189.1|7183.1|7169.1|7163.1|1180
1675822500000|2023-02-08 02:15:00|7182.1|7176.1|7175.1|7169.1|7187.1|7181.1|7166.1|7160.1|792
1675822800000|2023-02-08 02:20:00|7174.1|7168.1|7150.1|7144.1|7174.1|7168.1|7148.1|7142.1|1724
1675823100000|2023-02-08 02:25:00|7151.1|7145.1|7178.1|7172.1|7190.1|7184.1|7151.1|7145.1|1250
1675823400000|2023-02-08 02:30:00|7176.1|7170.1|7184.1|7178.1|7187.1|7181.1|7162.1|7156.1|1474
1675823700000|2023-02-08 02:35:00|7183.1|7177.1|7214.1|7208.1|7218.1|7212.1|7183.1|7177.1|1594
1675824000000|2023-02-08 02:40:00|7215.1|7209.1|7213.3|7207.3|7217.1|7211.1|7202.3|7196.3|839
1675824300000|2023-02-08 02:45:00|7214.3|7208.3|7224.3|7218.3|7226.3|7220.3|7206.3|7200.3|808
1675824600000|2023-02-08 02:50:00|7223.3|7217.3|7209.3|7203.3|7224.3|7218.3|7204.3|7198.3|584
1675824900000|2023-02-08 02:55:00|7208.3|7202.3|7210.3|7204.3|7212.3|7206.3|7198.3|7192.3|835
1675825200000|2023-02-08 03:00:00|7209.3|7203.3|7194.3|7188.3|7213.3|7207.3|7194.3|7188.3|396
1675825500000|2023-02-08 03:05:00|7193.3|7187.3|7202.3|7196.3|7203.3|7197.3|7188.3|7182.3|716
1675825800000|2023-02-08 03:10:00|7203.3|7197.3|7215.3|7209.3|7215.3|7209.3|7196.3|7190.3|377
1675826100000|2023-02-08 03:15:00|7214.3|7208.3|7218.3|7212.3|7224.3|7218.3|7211.3|7205.3|664
1675826400000|2023-02-08 03:20:00|7219.3|7213.3|7205.3|7199.3|7224.3|7218.3|7205.3|7199.3|548
1675826700000|2023-02-08 03:25:00|7204.3|7198.3|7211.3|7205.3|7213.3|7207.3|7203.3|7197.3|913
1675827000000|2023-02-08 03:30:00|7212.3|7206.3|7218.3|7212.3|7224.3|7218.3|7212.3|7206.3|1016
1675827300000|2023-02-08 03:35:00|7217.3|7211.3|7228.3|7222.3|7230.3|7224.3|7217.3|7211.3|748
1675827600000|2023-02-08 03:40:00|7227.3|7221.3|7226.3|7220.3|7235.3|7229.3|7225.3|7219.3|613
1675827900000|2023-02-08 03:45:00|7225.3|7219.3|7222.3|7216.3|7227.3|7221.3|7218.3|7212.3|441
1675828200000|2023-02-08 03:50:00|7223.3|7217.3|7227.3|7221.3|7229.3|7223.3|7223.3|7217.3|461
1675828500000|2023-02-08 03:55:00|7226.3|7220.3|7222.3|7216.3|7227.3|7221.3|7221.3|7215.3|303
1675828800000|2023-02-08 04:00:00|7227.9|7209.9|7228.8|7210.8|7228.8|7210.8|7227.7|7209.7|0
1675829100000|2023-02-08 04:05:00|7228.6|7210.6|7228|7210|7229.2|7211.2|7228|7210|0
1675829400000|2023-02-08 04:10:00|7228.2|7210.2|7227.2|7209.2|7228.6|7210.6|7227.2|7209.2|0
1675829700000|2023-02-08 04:15:00|7227.4|7209.4|7227.9|7209.9|7228.2|7210.2|7227.2|7209.2|0
1675830000000|2023-02-08 04:20:00|7227.7|7209.7|7229.4|7211.4|7229.4|7211.4|7227.4|7209.4|0
1675830300000|2023-02-08 04:25:00|7229.2|7211.2|7229.4|7211.4|7229.4|7211.4|7228.6|7210.6|0
1675830600000|2023-02-08 04:30:00|7229.3|7211.3|7228.3|7210.3|7229.3|7211.3|7228.3|7210.3|0
1675830900000|2023-02-08 04:35:00|7228|7210|7226.9|7208.9|7228.6|7210.6|7226.9|7208.9|0
1675831200000|2023-02-08 04:40:00|7227|7209|7227.5|7209.5|7227.8|7209.8|7226.7|7208.7|0
1675831500000|2023-02-08 04:45:00|7227.4|7209.4|7227.3|7209.3|7227.8|7209.8|7226.9|7208.9|0
1675831800000|2023-02-08 04:50:00|7227.5|7209.5|7227.7|7209.7|7228|7210|7227.3|7209.3|0
1675832100000|2023-02-08 04:55:00|7227.8|7209.8|7228|7210|7228.2|7210.2|7227.3|7209.3|0
1675832400000|2023-02-08 05:00:00|7228.4|7210.4|7206.3|7200.3|7228.6|7221.3|7203.3|7197.3|1313
1675832700000|2023-02-08 05:05:00|7205.3|7199.3|7193.3|7187.3|7206.3|7200.3|7193.3|7187.3|1130
1675833000000|2023-02-08 05:10:00|7194.3|7188.3|7203.3|7197.3|7204.3|7198.3|7192.3|7186.3|706
1675833300000|2023-02-08 05:15:00|7202.3|7196.3|7195.3|7189.3|7207.3|7201.3|7195.3|7189.3|442
1675833600000|2023-02-08 05:20:00|7194.3|7188.3|7197.3|7191.3|7199.3|7193.3|7191.3|7185.3|486
1675833900000|2023-02-08 05:25:00|7195.3|7189.3|7189.3|7183.3|7197.3|7191.3|7187.3|7181.3|938
1675834200000|2023-02-08 05:30:00|7190.3|7184.3|7198.3|7192.3|7198.3|7192.3|7188.3|7182.3|982
1675834500000|2023-02-08 05:35:00|7197.3|7191.3|7196.3|7190.3|7202.3|7196.3|7190.3|7184.3|707
1675834800000|2023-02-08 05:40:00|7195.3|7189.3|7206.3|7200.3|7206.3|7200.3|7193.3|7187.3|529
1675835100000|2023-02-08 05:45:00|7205.3|7199.3|7221.3|7215.3|7221.3|7215.3|7205.3|7199.3|2731
1675835400000|2023-02-08 05:50:00|7220.3|7214.3|7210.3|7204.3|7223.3|7217.3|7210.3|7204.3|733
1675835700000|2023-02-08 05:55:00|7209.3|7203.3|7213.3|7207.3|7220.3|7214.3|7209.3|7203.3|533
1675836000000|2023-02-08 06:00:00|7212.3|7206.3|7204.3|7198.3|7217.3|7211.3|7204.3|7198.3|420
1675836300000|2023-02-08 06:05:00|7205.3|7199.3|7201.3|7195.3|7206.3|7200.3|7200.3|7194.3|414
1675836600000|2023-02-08 06:10:00|7202.3|7196.3|7206.3|7200.3|7210.3|7204.3|7202.3|7196.3|909
1675836900000|2023-02-08 06:15:00|7205.3|7199.3|7200.3|7194.3|7207.3|7201.3|7199.3|7193.3|1139
1675837200000|2023-02-08 06:20:00|7201.3|7195.3|7197.3|7191.3|7202.3|7196.3|7194.3|7188.3|642
1675837500000|2023-02-08 06:25:00|7196.3|7190.3|7206.3|7200.3|7208.3|7202.3|7195.3|7189.3|1002
1675837800000|2023-02-08 06:30:00|7207.3|7201.3|7199.3|7193.3|7210.3|7204.3|7197.3|7191.3|946
1675838100000|2023-02-08 06:35:00|7198.3|7192.3|7192.3|7186.3|7198.3|7192.3|7189.3|7183.3|500
1675838400000|2023-02-08 06:40:00|7191.3|7185.3|7190.3|7184.3|7194.3|7188.3|7186.3|7180.3|915
1675838700000|2023-02-08 06:45:00|7189.3|7183.3|7191.3|7185.3|7199.3|7193.3|7189.3|7183.3|523
1675839000000|2023-02-08 06:50:00|7192.3|7186.3|7196.3|7190.3|7198.3|7192.3|7189.3|7183.3|880
1675839300000|2023-02-08 06:55:00|7195.3|7189.3|7185.3|7179.3|7197.3|7191.3|7182.3|7176.3|776
1675839600000|2023-02-08 07:00:00|7184.3|7178.3|7190.3|7184.3|7192.3|7186.3|7180.3|7174.3|1272
1675839900000|2023-02-08 07:05:00|7191.3|7185.3|7189.3|7183.3|7196.3|7190.3|7188.3|7182.3|3120
1675840200000|2023-02-08 07:10:00|7188.3|7182.3|7197.3|7191.3|7198.3|7192.3|7187.3|7181.3|2466
1675840500000|2023-02-08 07:15:00|7198.3|7192.3|7190.3|7184.3|7202.3|7196.3|7189.3|7183.3|633
1675840800000|2023-02-08 07:20:00|7189.3|7183.3|7187.3|7181.3|7191.3|7185.3|7186.3|7180.3|1848
1675841100000|2023-02-08 07:25:00|7186.3|7180.3|7191.3|7185.3|7194.3|7188.3|7185.3|7179.3|1077
1675841400000|2023-02-08 07:30:00|7192.3|7186.3|7203.3|7197.3|7204.3|7198.3|7182.3|7176.3|2276
1675841700000|2023-02-08 07:35:00|7202.3|7196.3|7205.3|7199.3|7205.3|7199.3|7195.3|7189.3|5297
1675842000000|2023-02-08 07:40:00|7204.3|7198.3|7201.3|7195.3|7209.3|7203.3|7198.3|7192.3|906
1675842300000|2023-02-08 07:45:00|7202.3|7196.3|7203.3|7197.3|7207.3|7201.3|7202.3|7196.3|863
1675842600000|2023-02-08 07:50:00|7202.3|7196.3|7199.3|7193.3|7206.3|7200.3|7198.3|7192.3|869
1675842900000|2023-02-08 07:55:00|7198.3|7192.3|7199.3|7193.3|7202.3|7196.3|7196.3|7190.3|1188
1675843200000|2023-02-08 08:00:00|7198.3|7192.3|7196.3|7190.3|7202.3|7196.3|7194.3|7188.3|1488
1675843500000|2023-02-08 08:05:00|7195.3|7189.3|7181.3|7175.3|7197.3|7191.3|7178.3|7172.3|2527
1675843800000|2023-02-08 08:10:00|7180.3|7174.3|7178.3|7172.3|7183.3|7177.3|7177.3|7171.3|1486
1675844100000|2023-02-08 08:15:00|7179.3|7173.3|7176.3|7170.3|7179.3|7173.3|7170.3|7164.3|1246
1675844400000|2023-02-08 08:20:00|7175.3|7169.3|7183.3|7177.3|7184.3|7178.3|7174.3|7168.3|1057
1675844700000|2023-02-08 08:25:00|7184.3|7178.3|7178.3|7172.3|7184.3|7178.3|7176.3|7170.3|878
1675845000000|2023-02-08 08:30:00|7183.1|7165.1|7181.9|7163.9|7185.2|7167.2|7181.7|7163.7|0
1675845300000|2023-02-08 08:35:00|7182.2|7164.2|7181.9|7163.9|7182.2|7164.2|7178.7|7160.7|0
1675845600000|2023-02-08 08:40:00|7182.1|7164.1|7184.8|7166.8|7186.9|7168.9|7181.9|7163.9|0
1675845900000|2023-02-08 08:45:00|7185|7167|7181.5|7163.5|7185.8|7167.8|7181.5|7163.5|0
1675846200000|2023-02-08 08:50:00|7181.4|7163.4|7185.7|7167.7|7186.7|7168.7|7180.9|7162.9|0
1675846500000|2023-02-08 08:55:00|7185.8|7167.8|7188.2|7170.2|7188.6|7170.6|7185.7|7167.7|0
1675846800000|2023-02-08 09:00:00|7188|7170|7188.8|7170.8|7189.1|7171.1|7185.9|7167.9|0
1675847100000|2023-02-08 09:05:00|7188.7|7170.7|7192.2|7174.2|7192.2|7174.2|7188.7|7170.7|0
1675847400000|2023-02-08 09:10:00|7192|7174|7191.6|7173.6|7194|7176|7190.6|7172.6|0
1675847700000|2023-02-08 09:15:00|7191.4|7173.4|7179.3|7173.3|7191.4|7177.3|7177.3|7171.3|191
1675848000000|2023-02-08 09:20:00|7180.3|7174.3|7177.3|7171.3|7182.3|7176.3|7176.3|7170.3|127
1675848300000|2023-02-08 09:25:00|7178.3|7172.3|7174.3|7168.3|7178.3|7172.3|7174.3|7168.3|68
1675848600000|2023-02-08 09:30:00|7175.3|7169.3|7167.3|7161.3|7176.3|7170.3|7167.3|7161.3|158
1675848900000|2023-02-08 09:35:00|7166.3|7160.3|7161.3|7155.3|7167.3|7161.3|7161.3|7155.3|64
1675849200000|2023-02-08 09:40:00|7164.3|7158.3|7161.3|7155.3|7164.3|7158.3|7160.3|7154.3|44
1675849500000|2023-02-08 09:45:00|7162.3|7156.3|7165.3|7159.3|7165.3|7159.3|7160.3|7154.3|126
1675849800000|2023-02-08 09:50:00|7167.3|7161.3|7166.3|7160.3|7167.3|7161.3|7166.3|7160.3|24
1675850100000|2023-02-08 09:55:00|7169.3|7163.3|7168.3|7162.3|7169.3|7163.3|7164.3|7158.3|88
1675850400000|2023-02-08 10:00:00|7169.3|7163.3|7167.3|7161.3|7169.3|7163.3|7167.3|7161.3|42
1675850700000|2023-02-08 10:05:00|7166.3|7160.3|7163.3|7157.3|7166.3|7160.3|7163.3|7157.3|11
1675851000000|2023-02-08 10:10:00|7164.3|7158.3|7162.3|7156.3|7164.3|7158.3|7160.3|7154.3|38
1675851300000|2023-02-08 10:15:00|7161.3|7155.3|7162.3|7156.3|7162.3|7156.3|7160.3|7154.3|48
1675851600000|2023-02-08 10:20:00|7161.3|7155.3|7161.3|7155.3|7162.3|7156.3|7161.3|7155.3|34
1675851900000|2023-02-08 10:25:00|7168.3|7162.3|7167.3|7161.3|7169.3|7163.3|7167.3|7161.3|74
1675852200000|2023-02-08 10:30:00|7168.3|7162.3|7168.3|7162.3|7169.3|7163.3|7166.3|7160.3|31
1675852500000|2023-02-08 10:35:00|7167.3|7161.3|7172.3|7166.3|7174.3|7168.3|7167.3|7161.3|84
1675852800000|2023-02-08 10:40:00|7173.3|7167.3|7174.3|7168.3|7175.3|7169.3|7172.3|7166.3|22
1675853100000|2023-02-08 10:45:00|7173.3|7167.3|7174.3|7168.3|7175.3|7169.3|7173.3|7167.3|27
1675853400000|2023-02-08 10:50:00|7173.3|7167.3|7168.3|7162.3|7173.3|7167.3|7167.3|7161.3|117
1675853700000|2023-02-08 10:55:00|7169.3|7163.3|7166.3|7160.3|7169.3|7163.3|7166.3|7160.3|10
1675854000000|2023-02-08 11:00:00|7166.8|7160.8|7164.8|7158.8|7167.8|7161.8|7163.8|7157.8|35
1675854300000|2023-02-08 11:05:00|7165.8|7159.8|7165.3|7159.3|7166.8|7160.8|7163.8|7157.8|32
1675854600000|2023-02-08 11:10:00|7164.8|7158.8|7165.3|7159.3|7166.3|7160.3|7163.8|7157.8|30
1675854900000|2023-02-08 11:15:00|7165.8|7159.8|7164.8|7158.8|7166.8|7160.8|7164.3|7158.3|15
1675855200000|2023-02-08 11:20:00|7165.3|7159.3|7164.8|7158.8|7166.3|7160.3|7163.8|7157.8|9
1675855500000|2023-02-08 11:25:00|7165.3|7159.3|7166.3|7160.3|7166.3|7160.3|7162.8|7156.8|54
1675855800000|2023-02-08 11:30:00|7166.8|7160.8|7172.8|7166.8|7175.3|7169.3|7164.8|7158.8|180
1675856100000|2023-02-08 11:35:00|7172.3|7166.3|7176.8|7170.8|7178.8|7172.8|7169.8|7163.8|370
1675856400000|2023-02-08 11:40:00|7177.3|7171.3|7175.3|7169.3|7179.8|7173.8|7174.8|7168.8|168
1675856700000|2023-02-08 11:45:00|7175.8|7169.8|7171.3|7165.3|7177.8|7171.8|7166.3|7160.3|152
1675857000000|2023-02-08 11:50:00|7170.8|7164.8|7173.8|7167.8|7176.8|7170.8|7169.3|7163.3|99
1675857300000|2023-02-08 11:55:00|7174.3|7168.3|7174.8|7168.8|7176.8|7170.8|7171.8|7165.8|97
1675857600000|2023-02-08 12:00:00|7175.3|7169.3|7178.3|7172.3|7178.3|7172.3|7171.3|7165.3|183
1675857900000|2023-02-08 12:05:00|7177.8|7171.8|7174.3|7168.3|7178.8|7172.8|7172.8|7166.8|264
1675858200000|2023-02-08 12:10:00|7174.8|7168.8|7170.3|7164.3|7174.8|7168.8|7167.3|7161.3|119
1675858500000|2023-02-08 12:15:00|7170.8|7164.8|7169.3|7163.3|7171.8|7165.8|7165.8|7159.8|134
1675858800000|2023-02-08 12:20:00|7169.8|7163.8|7168.8|7162.8|7169.8|7163.8|7165.3|7159.3|133
1675859100000|2023-02-08 12:25:00|7168.3|7162.3|7169.8|7163.8|7172.8|7166.8|7167.3|7161.3|74
1675859400000|2023-02-08 12:30:00|7170.3|7164.3|7167.8|7161.8|7171.8|7165.8|7165.8|7159.8|298
1675859700000|2023-02-08 12:35:00|7168.3|7162.3|7171.3|7165.3|7171.3|7165.3|7166.8|7160.8|80
1675860000000|2023-02-08 12:40:00|7170.8|7164.8|7171.3|7165.3|7172.3|7166.3|7169.8|7163.8|29
1675860300000|2023-02-08 12:45:00|7170.8|7164.8|7170.3|7164.3|7171.3|7165.3|7169.8|7163.8|11
1675860600000|2023-02-08 12:50:00|7170.8|7164.8|7164.8|7158.8|7170.8|7164.8|7163.8|7157.8|45
1675860900000|2023-02-08 12:55:00|7164.3|7158.3|7165.3|7159.3|7165.3|7159.3|7162.8|7156.8|85
1675861200000|2023-02-08 13:00:00|7164.8|7158.8|7164.3|7158.3|7165.3|7159.3|7162.3|7156.3|56
1675861500000|2023-02-08 13:05:00|7164.8|7158.8|7165.3|7159.3|7166.8|7160.8|7162.3|7156.3|46
1675861800000|2023-02-08 13:10:00|7164.8|7158.8|7164.8|7158.8|7165.8|7159.8|7161.3|7155.3|29
1675862100000|2023-02-08 13:15:00|7164.3|7158.3|7165.3|7159.3|7166.3|7160.3|7162.8|7156.8|55
1675862400000|2023-02-08 13:20:00|7164.8|7158.8|7162.3|7156.3|7164.8|7158.8|7161.3|7155.3|21
1675862700000|2023-02-08 13:25:00|7162.8|7156.8|7163.8|7157.8|7163.8|7157.8|7161.3|7155.3|8
1675863000000|2023-02-08 13:30:00|7164.8|7158.8|7166.3|7160.3|7170.8|7164.8|7163.8|7157.8|91
1675863300000|2023-02-08 13:35:00|7165.8|7159.8|7167.3|7161.3|7169.8|7163.8|7165.3|7159.3|45
1675863600000|2023-02-08 13:40:00|7166.8|7160.8|7159.8|7153.8|7167.8|7161.8|7158.8|7152.8|59
1675863900000|2023-02-08 13:45:00|7159.3|7153.3|7165.8|7159.8|7165.8|7159.8|7158.8|7152.8|250
1675864200000|2023-02-08 13:50:00|7165.3|7159.3|7164.3|7158.3|7168.3|7162.3|7163.8|7157.8|111
1675864500000|2023-02-08 13:55:00|7164.8|7158.8|7170.3|7164.3|7172.3|7166.3|7164.3|7158.3|190
1675864800000|2023-02-08 14:00:00|7169.8|7163.8|7163.3|7157.3|7170.8|7164.8|7162.8|7156.8|123
1675865100000|2023-02-08 14:05:00|7162.3|7156.3|7168.8|7162.8|7168.8|7162.8|7159.8|7153.8|55
1675865400000|2023-02-08 14:10:00|7169.3|7163.3|7169.3|7163.3|7172.8|7166.8|7168.3|7162.3|155
1675865700000|2023-02-08 14:15:00|7168.8|7162.8|7164.3|7158.3|7168.8|7162.8|7162.8|7156.8|34
1675866000000|2023-02-08 14:20:00|7164.8|7158.8|7166.3|7160.3|7166.8|7160.8|7162.8|7156.8|19
1675866300000|2023-02-08 14:25:00|7165.8|7159.8|7167.3|7161.3|7168.8|7162.8|7164.8|7158.8|95
1675866600000|2023-02-08 14:30:00|7167.8|7161.8|7153.3|7147.3|7172.3|7166.3|7149.8|7143.8|1397
1675866900000|2023-02-08 14:35:00|7153.8|7147.8|7183.3|7177.3|7183.3|7177.3|7152.8|7146.8|998
1675867200000|2023-02-08 14:40:00|7182.8|7176.8|7149.3|7143.3|7183.8|7177.8|7146.8|7140.8|1000
1675867500000|2023-02-08 14:45:00|7149.8|7143.8|7126.8|7120.8|7149.8|7143.8|7126.8|7120.8|1007
1675867800000|2023-02-08 14:50:00|7125.8|7119.8|7119.3|7113.3|7129.3|7123.3|7115.8|7109.8|1058
1675868100000|2023-02-08 14:55:00|7119.8|7113.8|7127.8|7121.8|7130.8|7124.8|7112.8|7106.8|708
1675868400000|2023-02-08 15:00:00|7126.8|7120.8|7129.8|7123.8|7131.3|7125.3|7113.8|7107.8|314
1675868700000|2023-02-08 15:05:00|7130.3|7124.3|7117.8|7111.8|7132.8|7126.8|7117.3|7111.3|332
1675869000000|2023-02-08 15:10:00|7118.3|7112.3|7126.8|7120.8|7126.8|7120.8|7117.8|7111.8|220
1675869300000|2023-02-08 15:15:00|7127.8|7121.8|7139.3|7133.3|7139.3|7133.3|7126.8|7120.8|236
1675869600000|2023-02-08 15:20:00|7138.8|7132.8|7136.8|7130.8|7141.8|7135.8|7129.8|7123.8|462
1675869900000|2023-02-08 15:25:00|7136.3|7130.3|7140.8|7134.8|7142.8|7136.8|7131.8|7125.8|427
1675870200000|2023-02-08 15:30:00|7140.3|7134.3|7131.8|7125.8|7140.8|7134.8|7126.8|7120.8|256
1675870500000|2023-02-08 15:35:00|7131.3|7125.3|7134.8|7128.8|7135.8|7129.8|7123.3|7117.3|304
1675870800000|2023-02-08 15:40:00|7134.3|7128.3|7128.3|7122.3|7139.8|7133.8|7125.3|7119.3|278
1675871100000|2023-02-08 15:45:00|7128.8|7122.8|7127.8|7121.8|7133.3|7127.3|7127.8|7121.8|157
1675871400000|2023-02-08 15:50:00|7127.3|7121.3|7127.8|7121.8|7129.8|7123.8|7120.8|7114.8|141
1675871700000|2023-02-08 15:55:00|7127.3|7121.3|7128.3|7122.3|7138.3|7132.3|7125.8|7119.8|356
1675872000000|2023-02-08 16:00:00|7126.8|7120.8|7129.8|7123.8|7133.3|7127.3|7121.8|7115.8|265
1675872300000|2023-02-08 16:05:00|7129.3|7123.3|7128.8|7122.8|7132.8|7126.8|7122.8|7116.8|189
1675872600000|2023-02-08 16:10:00|7128.3|7122.3|7124.8|7118.8|7130.3|7124.3|7122.8|7116.8|257
1675872900000|2023-02-08 16:15:00|7125.3|7119.3|7125.8|7119.8|7127.8|7121.8|7121.8|7115.8|366
1675873200000|2023-02-08 16:20:00|7125.3|7119.3|7108.3|7102.3|7125.3|7119.3|7107.3|7101.3|560
1675873500000|2023-02-08 16:25:00|7108.8|7102.8|7104.8|7098.8|7109.3|7103.3|7101.8|7095.8|452
1675873800000|2023-02-08 16:30:00|7104.3|7098.3|7102.8|7096.8|7107.3|7101.3|7100.8|7094.8|451
1675874100000|2023-02-08 16:35:00|7101.8|7095.8|7110.8|7104.8|7113.8|7107.8|7101.8|7095.8|281
1675874400000|2023-02-08 16:40:00|7111.3|7105.3|7115.3|7109.3|7116.8|7110.8|7105.8|7099.8|269
1675874700000|2023-02-08 16:45:00|7115.8|7109.8|7133.8|7127.8|7137.3|7131.3|7115.3|7109.3|679
1675875000000|2023-02-08 16:50:00|7134.3|7128.3|7141.8|7135.8|7142.8|7136.8|7133.8|7127.8|245
1675875300000|2023-02-08 16:55:00|7141.3|7135.3|7143.3|7137.3|7146.8|7140.8|7139.3|7133.3|483
1675875600000|2023-02-08 17:00:00|7142.3|7136.3|7130.3|7124.3|7143.3|7137.3|7130.3|7124.3|316
1675875900000|2023-02-08 17:05:00|7132.3|7126.3|7131.3|7125.3|7135.3|7129.3|7128.3|7122.3|299
1675876200000|2023-02-08 17:10:00|7132.3|7126.3|7129.3|7123.3|7134.3|7128.3|7128.3|7122.3|104
1675876500000|2023-02-08 17:15:00|7128.3|7122.3|7127.3|7121.3|7130.3|7124.3|7123.3|7117.3|137
1675876800000|2023-02-08 17:20:00|7129.3|7123.3|7127.3|7121.3|7129.3|7123.3|7124.3|7118.3|207
1675877100000|2023-02-08 17:25:00|7126.3|7120.3|7130.3|7124.3|7135.3|7129.3|7125.3|7119.3|128
1675877400000|2023-02-08 17:30:00|7131.3|7125.3|7123.3|7117.3|7132.3|7126.3|7123.3|7117.3|105
1675877700000|2023-02-08 17:35:00|7122.3|7116.3|7118.3|7112.3|7125.3|7119.3|7118.3|7112.3|108
1675878000000|2023-02-08 17:40:00|7117.3|7111.3|7118.3|7112.3|7118.3|7112.3|7114.3|7108.3|127
1675878300000|2023-02-08 17:45:00|7119.3|7113.3|7124.3|7118.3|7124.3|7118.3|7119.3|7113.3|90
1675878600000|2023-02-08 17:50:00|7123.3|7117.3|7124.3|7118.3|7127.3|7121.3|7123.3|7117.3|129
1675878900000|2023-02-08 17:55:00|7125.3|7119.3|7129.3|7123.3|7129.3|7123.3|7122.3|7116.3|67
1675879200000|2023-02-08 18:00:00|7130.3|7124.3|7137.3|7131.3|7138.3|7132.3|7129.3|7123.3|191
1675879500000|2023-02-08 18:05:00|7136.3|7130.3|7140.3|7134.3|7141.3|7135.3|7132.3|7126.3|85
1675879800000|2023-02-08 18:10:00|7138.3|7132.3|7141.3|7135.3|7144.3|7138.3|7138.3|7132.3|89
1675880100000|2023-02-08 18:15:00|7142.3|7136.3|7144.3|7138.3|7145.3|7139.3|7140.3|7134.3|131
1675880400000|2023-02-08 18:20:00|7145.3|7139.3|7144.3|7138.3|7145.3|7139.3|7141.3|7135.3|55
1675880700000|2023-02-08 18:25:00|7145.3|7139.3|7140.3|7134.3|7145.3|7139.3|7139.3|7133.3|53
1675881000000|2023-02-08 18:30:00|7139.3|7133.3|7134.3|7128.3|7139.3|7133.3|7134.3|7128.3|58
1675881300000|2023-02-08 18:35:00|7133.3|7127.3|7135.3|7129.3|7138.3|7132.3|7133.3|7127.3|48
1675881600000|2023-02-08 18:40:00|7134.3|7128.3|7136.3|7130.3|7137.3|7131.3|7134.3|7128.3|34
1675881900000|2023-02-08 18:45:00|7135.3|7129.3|7133.3|7127.3|7138.3|7132.3|7133.3|7127.3|38
1675882200000|2023-02-08 18:50:00|7132.3|7126.3|7132.3|7126.3|7133.3|7127.3|7130.3|7124.3|34
1675882500000|2023-02-08 18:55:00|7131.3|7125.3|7138|7120|7138.3|7132.3|7131.3|7120|81
1675882800000|2023-02-08 19:00:00|7138.1|7120.1|7138.4|7120.4|7139.1|7121.1|7130.4|7112.4|0
1675883100000|2023-02-08 19:05:00|7138.5|7120.5|7139.3|7121.3|7140.7|7122.7|7138|7120|0
1675883400000|2023-02-08 19:10:00|7139.4|7121.4|7142.2|7124.2|7144.8|7126.8|7139|7121|0
1675883700000|2023-02-08 19:15:00|7142.3|7124.3|7144.8|7126.8|7145.3|7127.3|7142.2|7124.2|0
1675884000000|2023-02-08 19:20:00|7144.9|7126.9|7140.1|7122.1|7144.9|7126.9|7140.1|7122.1|0
1675884300000|2023-02-08 19:25:00|7140|7122|7134.8|7116.8|7140.1|7122.1|7134.6|7116.6|0
1675884600000|2023-02-08 19:30:00|7134.7|7116.7|7138.5|7120.5|7138.5|7120.5|7134.7|7116.7|0
1675884900000|2023-02-08 19:35:00|7138.6|7120.6|7139.8|7121.8|7140|7122|7138.2|7120.2|0
1675885200000|2023-02-08 19:40:00|7139.9|7121.9|7134.8|7116.8|7140.2|7122.2|7132.8|7114.8|0
1675885500000|2023-02-08 19:45:00|7134.7|7116.7|7134.9|7116.9|7137.3|7119.3|7133.6|7115.6|0
1675885800000|2023-02-08 19:50:00|7135|7117|7136|7118|7137.8|7119.8|7134.1|7116.1|0
1675886100000|2023-02-08 19:55:00|7135.8|7117.8|7139.6|7121.6|7140.2|7122.2|7134.6|7116.6|0
1675886400000|2023-02-08 20:00:00|7139.5|7121.5|7132.4|7114.4|7139.8|7121.8|7132.3|7114.3|0
1675886700000|2023-02-08 20:05:00|7132.5|7114.5|7131.3|7113.3|7132.7|7114.7|7129.4|7111.4|0
1675887000000|2023-02-08 20:10:00|7131.2|7113.2|7131|7113|7132.2|7114.2|7129.1|7111.1|0
1675887300000|2023-02-08 20:15:00|7130.9|7112.9|7127|7109|7139.2|7121.2|7126.9|7108.9|0
1675887600000|2023-02-08 20:20:00|7127.1|7109.1|7133.4|7115.4|7133.5|7115.5|7127.1|7109.1|0
1675887900000|2023-02-08 20:25:00|7133.5|7115.5|7133.9|7115.9|7134.4|7116.4|7133.3|7115.3|0
1675888200000|2023-02-08 20:30:00|7133.6|7115.6|7129|7111|7136.1|7118.1|7128.9|7110.9|0
1675888500000|2023-02-08 20:35:00|7129.1|7111.1|7135.4|7117.4|7136.1|7118.1|7129.1|7111.1|0
1675888800000|2023-02-08 20:40:00|7135.3|7117.3|7134.3|7116.3|7135.7|7117.7|7133.7|7115.7|0
1675889100000|2023-02-08 20:45:00|7134.4|7116.4|7131.9|7113.9|7134.4|7116.4|7128.2|7110.2|0
1675889400000|2023-02-08 20:50:00|7132.7|7114.7|7133.5|7115.5|7136.2|7118.2|7132.6|7114.6|0
1675889700000|2023-02-08 20:55:00|7133.7|7115.7|7134.7|7116.7|7137.1|7119.1|7132.1|7114.1|0
1675890000000|2023-02-08 21:00:00|7135.5|7117.5|7134.5|7116.5|7137|7119|7133.9|7115.9|0
1675890300000|2023-02-08 21:05:00|7135|7117|7133.9|7115.9|7137|7119|7133.4|7115.4|0
1675890600000|2023-02-08 21:10:00|7133.7|7115.7|7132.5|7114.5|7133.7|7115.7|7132.2|7114.2|0
1675890900000|2023-02-08 21:15:00|7132.3|7114.3|7133.9|7115.9|7134.5|7116.5|7132.2|7114.2|0
1675891200000|2023-02-08 21:20:00|7134.2|7116.2|7136.4|7118.4|7136.4|7118.4|7134.2|7116.2|0
1675891500000|2023-02-08 21:25:00|7136.2|7118.2|7137|7119|7137.3|7119.3|7136.2|7118.2|0
1675891800000|2023-02-08 21:30:00|7137.3|7119.3|7137.9|7119.9|7138.1|7120.1|7137.3|7119.3|0
1675892100000|2023-02-08 21:35:00|7138.4|7120.4|7138.4|7120.4|7138.7|7120.7|7138.4|7120.4|0
1675892400000|2023-02-08 21:40:00|7138.7|7120.7|7139.6|7121.6|7140.1|7122.1|7138.7|7120.7|0
1675892700000|2023-02-08 21:45:00|7139.8|7121.8|7139.8|7121.8|7140.4|7122.4|7139.4|7121.4|0
1675893000000|2023-02-08 21:50:00|7139.6|7121.6|7139.8|7121.8|7139.8|7121.8|7139|7121|0
1675893300000|2023-02-08 21:55:00|7139.6|7121.6|7139.7|7121.7|7140.1|7122.1|7139.6|7121.6|0
1675893600000|2023-02-08 22:00:00|7139.6|7121.6|7139.5|7121.5|7139.9|7121.9|7139.5|7121.5|0
1675893900000|2023-02-08 22:05:00|7139.3|7121.3|7139.3|7121.3|7139.3|7121.3|7139.3|7121.3|0
1675894200000|2023-02-08 22:10:00|7139.4|7121.4|7138.8|7120.8|7139.4|7121.4|7138.8|7120.8|0
1675894500000|2023-02-08 22:15:00|7138.9|7120.9|7138.9|7120.9|7139.1|7121.1|7138.8|7120.8|0
1675894800000|2023-02-08 22:20:00|7139|7121|7139.7|7121.7|7139.7|7121.7|7138.9|7120.9|0
1675895100000|2023-02-08 22:25:00|7139.3|7121.3|7139.6|7121.6|7139.6|7121.6|7139.3|7121.3|0
1675895400000|2023-02-08 22:30:00|7139.7|7121.7|7139.4|7121.4|7139.7|7121.7|7139.4|7121.4|0
1675895700000|2023-02-08 22:35:00|7139.5|7121.5|7139.4|7121.4|7139.5|7121.5|7139.3|7121.3|0
1675896000000|2023-02-08 22:40:00|7139.3|7121.3|7138.9|7120.9|7139.3|7121.3|7138.9|7120.9|0
1675896300000|2023-02-08 22:45:00|7138.8|7120.8|7138.6|7120.6|7138.8|7120.8|7138.6|7120.6|0
1675896600000|2023-02-08 22:50:00|7138.5|7120.5|7138.4|7120.4|7138.5|7120.5|7138.4|7120.4|0
1675896900000|2023-02-08 22:55:00|7138.3|7120.3|7138.3|7120.3|7138.6|7120.6|7138.3|7120.3|0
1675897200000|2023-02-08 23:00:00|7138.5|7120.5|7138.1|7120.1|7139.1|7121.1|7137.3|7119.3|0
1675897500000|2023-02-08 23:05:00|7138.4|7120.4|7136.4|7118.4|7138.4|7120.4|7135.8|7117.8|0
1675897800000|2023-02-08 23:10:00|7136.1|7118.1|7136.1|7118.1|7136.9|7118.9|7135.2|7117.2|0
1675898100000|2023-02-08 23:15:00|7135.8|7117.8|7135.2|7117.2|7136.1|7118.1|7134.1|7116.1|0
1675898400000|2023-02-08 23:20:00|7135|7117|7138.6|7120.6|7138.9|7120.9|7135|7117|0
1675898700000|2023-02-08 23:25:00|7138.9|7120.9|7138|7120|7138.9|7120.9|7137.2|7119.2|0
1675899000000|2023-02-08 23:30:00|7137.8|7119.8|7139.5|7121.5|7139.5|7121.5|7137.8|7119.8|0
1675899300000|2023-02-08 23:35:00|7139.2|7121.2|7140.6|7122.6|7140.6|7122.6|7138.9|7120.9|0
1675899600000|2023-02-08 23:40:00|7140.3|7122.3|7141.4|7123.4|7141.7|7123.7|7139.5|7121.5|0
1675899900000|2023-02-08 23:45:00|7141.3|7123.3|7140.9|7122.9|7142|7124|7140.3|7122.3|0
1675900200000|2023-02-08 23:50:00|7141|7123|7140.6|7122.6|7141.7|7123.7|7140.3|7122.3|0
1675900500000|2023-02-08 23:55:00|7140.8|7122.8|7140.9|7122.9|7141.7|7123.7|7140.6|7122.6|0
1675900800000|2023-02-09 00:00:00|7141.1|7123.1|7143.1|7125.1|7143.1|7125.1|7140.9|7122.9|0
1675901100000|2023-02-09 00:05:00|7142.9|7124.9|7143.1|7125.1|7143.1|7125.1|7142.3|7124.3|0
1675901400000|2023-02-09 00:10:00|7142.9|7124.9|7143.1|7125.1|7143.4|7125.4|7141.4|7123.4|0
1675901700000|2023-02-09 00:15:00|7143.4|7125.4|7145.1|7127.1|7145.7|7127.7|7143.2|7125.2|0
1675902000000|2023-02-09 00:20:00|7144.9|7126.9|7145.1|7127.1|7145.3|7127.3|7144.2|7126.2|0
1675902300000|2023-02-09 00:25:00|7145.3|7127.3|7144.2|7126.2|7145.6|7127.6|7144.1|7126.1|0
1675902600000|2023-02-09 00:30:00|7144.3|7126.3|7143.7|7125.7|7144.3|7126.3|7143.3|7125.3|0
1675902900000|2023-02-09 00:35:00|7143.9|7125.9|7145.5|7127.5|7145.6|7127.6|7143.7|7125.7|0
1675903200000|2023-02-09 00:40:00|7145.6|7127.6|7144.5|7126.5|7145.6|7127.6|7143.9|7125.9|0
1675903500000|2023-02-09 00:45:00|7144.8|7126.8|7144.5|7126.5|7145.5|7127.5|7144.2|7126.2|0
1675903800000|2023-02-09 00:50:00|7144.4|7126.4|7144.4|7126.4|7144.6|7126.6|7143.4|7125.4|0
1675904100000|2023-02-09 00:55:00|7144.6|7126.6|7144.9|7126.9|7145.3|7127.3|7144.4|7126.4|0
1675904400000|2023-02-09 01:00:00|7145.1|7127.1|7126.1|7108.1|7145.5|7127.5|7126.1|7108.1|0
1675904700000|2023-02-09 01:05:00|7125.9|7107.9|7139.2|7121.2|7140|7122|7125.9|7107.9|0
1675905000000|2023-02-09 01:10:00|7139.5|7121.5|7138.6|7120.6|7139.5|7121.5|7138.6|7120.6|0
1675905300000|2023-02-09 01:15:00|7138.9|7120.9|7130.3|7124.3|7151.3|7145.3|7124.3|7118.3|1463
1675905600000|2023-02-09 01:20:00|7131.3|7125.3|7143.3|7137.3|7144.3|7138.3|7129.3|7123.3|645
1675905900000|2023-02-09 01:25:00|7144.3|7138.3|7150.3|7144.3|7151.3|7145.3|7137.3|7131.3|907
1675906200000|2023-02-09 01:30:00|7149.3|7143.3|7187.3|7181.3|7204.3|7198.3|7145.3|7139.3|3253
1675906500000|2023-02-09 01:35:00|7185.3|7179.3|7190.3|7184.3|7211.3|7205.3|7173.3|7167.3|2391
1675906800000|2023-02-09 01:40:00|7189.3|7183.3|7209.3|7203.3|7213.3|7207.3|7174.3|7168.3|1623
1675907100000|2023-02-09 01:45:00|7210.3|7204.3|7226.3|7220.3|7233.3|7227.3|7202.3|7196.3|1833
1675907400000|2023-02-09 01:50:00|7224.3|7218.3|7219.3|7213.3|7246.3|7240.3|7219.3|7213.3|2074
1675907700000|2023-02-09 01:55:00|7217.3|7211.3|7223.3|7217.3|7233.3|7227.3|7212.3|7206.3|2452
1675908000000|2023-02-09 02:00:00|7222.3|7216.3|7236.3|7230.3|7240.3|7234.3|7219.3|7213.3|1282
1675908300000|2023-02-09 02:05:00|7237.3|7231.3|7249.3|7243.3|7255.3|7249.3|7231.3|7225.3|1313
1675908600000|2023-02-09 02:10:00|7248.3|7242.3|7219.3|7213.3|7250.3|7244.3|7218.3|7212.3|1387
1675908900000|2023-02-09 02:15:00|7220.3|7214.3|7229.3|7223.3|7235.3|7229.3|7218.3|7212.3|1029
1675909200000|2023-02-09 02:20:00|7231.3|7225.3|7234.9|7228.9|7238.3|7232.3|7225.3|7219.3|2031
1675909500000|2023-02-09 02:25:00|7233.9|7227.9|7236.9|7230.9|7241.9|7235.9|7230.9|7224.9|562
1675909800000|2023-02-09 02:30:00|7237.9|7231.9|7228.9|7222.9|7239.9|7233.9|7220.9|7214.9|1133
1675910100000|2023-02-09 02:35:00|7227.9|7221.9|7219.9|7213.9|7228.9|7222.9|7216.9|7210.9|685
1675910400000|2023-02-09 02:40:00|7218.9|7212.9|7214.9|7208.9|7221.9|7215.9|7208.9|7202.9|997
1675910700000|2023-02-09 02:45:00|7215.9|7209.9|7224.9|7218.9|7228.9|7222.9|7214.9|7208.9|619
1675911000000|2023-02-09 02:50:00|7223.9|7217.9|7209.9|7203.9|7224.9|7218.9|7206.9|7200.9|568
1675911300000|2023-02-09 02:55:00|7210.9|7204.9|7216.9|7210.9|7218.9|7212.9|7205.9|7199.9|894
1675911600000|2023-02-09 03:00:00|7217.9|7211.9|7228.9|7222.9|7228.9|7222.9|7211.9|7205.9|1332
1675911900000|2023-02-09 03:05:00|7227.9|7221.9|7218.9|7212.9|7227.9|7221.9|7215.9|7209.9|639
1675912200000|2023-02-09 03:10:00|7217.9|7211.9|7207.9|7201.9|7220.9|7214.9|7205.9|7199.9|837
1675912500000|2023-02-09 03:15:00|7206.9|7200.9|7203.9|7197.9|7208.9|7202.9|7198.9|7192.9|593
1675912800000|2023-02-09 03:20:00|7204.9|7198.9|7206.9|7200.9|7208.9|7202.9|7202.9|7196.9|880
1675913100000|2023-02-09 03:25:00|7205.9|7199.9|7198.9|7192.9|7209.9|7203.9|7195.9|7189.9|849
1675913400000|2023-02-09 03:30:00|7199.9|7193.9|7212.9|7206.9|7212.9|7206.9|7198.9|7192.9|319
1675913700000|2023-02-09 03:35:00|7211.9|7205.9|7210.9|7204.9|7213.9|7207.9|7209.9|7203.9|531
1675914000000|2023-02-09 03:40:00|7211.9|7205.9|7215.9|7209.9|7217.9|7211.9|7207.9|7201.9|784
1675914300000|2023-02-09 03:45:00|7214.9|7208.9|7213.9|7207.9|7214.9|7208.9|7210.9|7204.9|368
1675914600000|2023-02-09 03:50:00|7214.9|7208.9|7214.9|7208.9|7217.9|7211.9|7213.9|7207.9|843
1675914900000|2023-02-09 03:55:00|7215.9|7209.9|7215.9|7209.9|7217.9|7211.9|7207.9|7201.9|709
1675915200000|2023-02-09 04:00:00|7217.2|7199.2|7216.1|7198.1|7217.7|7199.7|7216.1|7198.1|0
1675915500000|2023-02-09 04:05:00|7216.3|7198.3|7217.2|7199.2|7217.2|7199.2|7215.9|7197.9|0
1675915800000|2023-02-09 04:10:00|7217.1|7199.1|7217.2|7199.2|7217.2|7199.2|7216.6|7198.6|0
1675916100000|2023-02-09 04:15:00|7217.1|7199.1|7216.7|7198.7|7217.2|7199.2|7216.4|7198.4|0
1675916400000|2023-02-09 04:20:00|7216.6|7198.6|7217.2|7199.2|7217.2|7199.2|7216.4|7198.4|0
1675916700000|2023-02-09 04:25:00|7216.9|7198.9|7217.3|7199.3|7217.3|7199.3|7216.3|7198.3|0
1675917000000|2023-02-09 04:30:00|7217.1|7199.1|7216.3|7198.3|7217.1|7199.1|7216.3|7198.3|0
1675917300000|2023-02-09 04:35:00|7216.4|7198.4|7216.9|7198.9|7216.9|7198.9|7216.1|7198.1|0
1675917600000|2023-02-09 04:40:00|7217.2|7199.2|7217.8|7199.8|7217.8|7199.8|7217.2|7199.2|0
1675917900000|2023-02-09 04:45:00|7217.6|7199.6|7216.8|7198.8|7217.8|7199.8|7216.5|7198.5|0
1675918200000|2023-02-09 04:50:00|7216.9|7198.9|7216.2|7198.2|7217.3|7199.3|7215.9|7197.9|0
1675918500000|2023-02-09 04:55:00|7215.9|7197.9|7216.4|7198.4|7216.7|7198.7|7215.9|7197.9|0
1675918800000|2023-02-09 05:00:00|7216.7|7198.7|7213.9|7207.9|7221.9|7215.9|7211.9|7198.7|456
1675919100000|2023-02-09 05:05:00|7214.9|7208.9|7219.9|7213.9|7222.9|7216.9|7212.9|7206.9|860
1675919400000|2023-02-09 05:10:00|7218.9|7212.9|7228.9|7222.9|7231.9|7225.9|7217.9|7211.9|437
1675919700000|2023-02-09 05:15:00|7229.9|7223.9|7232.9|7226.9|7233.9|7227.9|7224.9|7218.9|417
1675920000000|2023-02-09 05:20:00|7233.9|7227.9|7247.9|7241.9|7249.9|7243.9|7231.9|7225.9|742
1675920300000|2023-02-09 05:25:00|7248.9|7242.9|7264.9|7258.9|7274.9|7268.9|7246.9|7240.9|1569
1675920600000|2023-02-09 05:30:00|7265.9|7259.9|7276.9|7270.9|7278.9|7272.9|7256.9|7250.9|917
1675920900000|2023-02-09 05:35:00|7277.9|7271.9|7271.9|7265.9|7282.9|7276.9|7267.9|7261.9|2157
1675921200000|2023-02-09 05:40:00|7272.9|7266.9|7270.9|7264.9|7273.9|7267.9|7262.9|7256.9|837
1675921500000|2023-02-09 05:45:00|7271.9|7265.9|7283.9|7277.9|7291.9|7285.9|7263.9|7257.9|2110
1675921800000|2023-02-09 05:50:00|7284.9|7278.9|7286.9|7280.9|7290.9|7284.9|7278.9|7272.9|2724
1675922100000|2023-02-09 05:55:00|7285.9|7279.9|7279.9|7273.9|7286.9|7280.9|7271.9|7265.9|1252
1675922400000|2023-02-09 06:00:00|7280.9|7274.9|7301.9|7295.9|7305.9|7299.9|7280.9|7274.9|1831
1675922700000|2023-02-09 06:05:00|7302.9|7296.9|7287.9|7281.9|7304.9|7298.9|7286.9|7280.9|1134
1675923000000|2023-02-09 06:10:00|7288.9|7282.9|7302.9|7296.9|7302.9|7296.9|7286.9|7280.9|1108
1675923300000|2023-02-09 06:15:00|7303.9|7297.9|7298.9|7292.9|7311.9|7305.9|7296.9|7290.9|2021
1675923600000|2023-02-09 06:20:00|7299.9|7293.9|7297.9|7291.9|7302.9|7296.9|7293.9|7287.9|798
1675923900000|2023-02-09 06:25:00|7298.9|7292.9|7306.9|7300.9|7309.9|7303.9|7296.9|7290.9|1552
1675924200000|2023-02-09 06:30:00|7307.9|7301.9|7314.9|7308.9|7316.9|7310.9|7306.9|7300.9|741
1675924500000|2023-02-09 06:35:00|7315.9|7309.9|7308.9|7302.9|7317.9|7311.9|7306.9|7300.9|1211
1675924800000|2023-02-09 06:40:00|7309.9|7303.9|7301.9|7295.9|7309.9|7303.9|7296.9|7290.9|1204
1675925100000|2023-02-09 06:45:00|7302.9|7296.9|7308.9|7302.9|7315.9|7309.9|7301.9|7295.9|1066
1675925400000|2023-02-09 06:50:00|7307.9|7301.9|7301.9|7295.9|7308.9|7302.9|7294.9|7288.9|708
1675925700000|2023-02-09 06:55:00|7302.9|7296.9|7299.9|7293.9|7304.9|7298.9|7295.9|7289.9|1067
1675926000000|2023-02-09 07:00:00|7300.9|7294.9|7289.9|7283.9|7304.9|7298.9|7289.9|7283.9|1114
1675926300000|2023-02-09 07:05:00|7288.9|7282.9|7291.9|7285.9|7291.9|7285.9|7279.9|7273.9|1302
1675926600000|2023-02-09 07:10:00|7292.9|7286.9|7285.9|7279.9|7294.9|7288.9|7283.9|7277.9|3958
1675926900000|2023-02-09 07:15:00|7284.9|7278.9|7291.9|7285.9|7292.9|7286.9|7280.9|7274.9|1040
1675927200000|2023-02-09 07:20:00|7290.9|7284.9|7303.9|7297.9|7304.9|7298.9|7288.9|7282.9|736
1675927500000|2023-02-09 07:25:00|7302.9|7296.9|7300.9|7294.9|7304.9|7298.9|7298.9|7292.9|877
1675927800000|2023-02-09 07:30:00|7299.9|7293.9|7308.9|7302.9|7309.9|7303.9|7297.9|7291.9|1000
1675928100000|2023-02-09 07:35:00|7307.9|7301.9|7308.9|7302.9|7309.9|7303.9|7303.9|7297.9|1394
1675928400000|2023-02-09 07:40:00|7307.9|7301.9|7299.9|7293.9|7307.9|7301.9|7298.9|7292.9|936
1675928700000|2023-02-09 07:45:00|7300.9|7294.9|7306.9|7300.9|7307.9|7301.9|7299.9|7293.9|905
1675929000000|2023-02-09 07:50:00|7305.9|7299.9|7314.9|7308.9|7314.9|7308.9|7301.9|7295.9|1454
1675929300000|2023-02-09 07:55:00|7313.9|7307.9|7309.9|7303.9|7316.9|7310.9|7308.9|7302.9|1421
1675929600000|2023-02-09 08:00:00|7310.9|7304.9|7313.9|7307.9|7318.9|7312.9|7306.9|7300.9|1952
1675929900000|2023-02-09 08:05:00|7312.9|7306.9|7310.9|7304.9|7319.9|7313.9|7306.9|7300.9|2069
1675930200000|2023-02-09 08:10:00|7309.9|7303.9|7310.9|7304.9|7314.9|7308.9|7308.9|7302.9|1724
1675930500000|2023-02-09 08:15:00|7311.9|7305.9|7312.9|7306.9|7313.9|7307.9|7303.9|7297.9|2440
1675930800000|2023-02-09 08:20:00|7313.9|7307.9|7318.9|7312.9|7324.9|7318.9|7311.9|7305.9|2413
1675931100000|2023-02-09 08:25:00|7319.9|7313.9|7313.9|7307.9|7321.9|7315.9|7309.9|7303.9|1091
1675931400000|2023-02-09 08:30:00|7326.9|7308.9|7329.2|7311.2|7329.2|7311.2|7326.8|7308.8|0
1675931700000|2023-02-09 08:35:00|7329.1|7311.1|7329.9|7311.9|7331|7313|7327.7|7309.7|0
1675932000000|2023-02-09 08:40:00|7330.1|7312.1|7327.6|7309.6|7330.1|7312.1|7327.5|7309.5|0
1675932300000|2023-02-09 08:45:00|7327.5|7309.5|7325.7|7307.7|7328.5|7310.5|7325|7307|0
1675932600000|2023-02-09 08:50:00|7325.6|7307.6|7327|7309|7327.4|7309.4|7324.7|7306.7|0
1675932900000|2023-02-09 08:55:00|7327.3|7309.3|7326.1|7308.1|7327.4|7309.4|7325.6|7307.6|0
1675933200000|2023-02-09 09:00:00|7326.3|7308.3|7326.3|7308.3|7327.2|7309.2|7325.2|7307.2|0
1675933500000|2023-02-09 09:05:00|7326.6|7308.6|7326.4|7308.4|7328.5|7310.5|7326.2|7308.2|0
1675933800000|2023-02-09 09:10:00|7326.7|7308.7|7327.3|7309.3|7328.9|7310.9|7326.3|7308.3|0
1675934100000|2023-02-09 09:15:00|7327.6|7309.6|7312.9|7306.9|7327.6|7309.6|7306.9|7300.9|267
1675934400000|2023-02-09 09:20:00|7313.9|7307.9|7306.9|7300.9|7313.9|7307.9|7306.9|7300.9|137
1675934700000|2023-02-09 09:25:00|7305.9|7299.9|7306.9|7300.9|7308.9|7302.9|7305.9|7299.9|110
1675935000000|2023-02-09 09:30:00|7307.9|7301.9|7312.9|7306.9|7312.9|7306.9|7307.9|7301.9|208
1675935300000|2023-02-09 09:35:00|7311.9|7305.9|7315.9|7309.9|7315.9|7309.9|7310.9|7304.9|104
1675935600000|2023-02-09 09:40:00|7314.9|7308.9|7321.9|7315.9|7321.9|7315.9|7314.9|7308.9|120
1675935900000|2023-02-09 09:45:00|7322.9|7316.9|7326.9|7320.9|7326.9|7320.9|7320.9|7314.9|324
1675936200000|2023-02-09 09:50:00|7327.9|7321.9|7332.9|7326.9|7337.9|7331.9|7327.9|7321.9|372
1675936500000|2023-02-09 09:55:00|7331.9|7325.9|7336.9|7330.9|7336.9|7330.9|7330.9|7324.9|75
1675936800000|2023-02-09 10:00:00|7337.9|7331.9|7337.9|7331.9|7339.9|7333.9|7334.9|7328.9|272
1675937100000|2023-02-09 10:05:00|7336.9|7330.9|7336.9|7330.9|7338.9|7332.9|7335.9|7329.9|187
1675937400000|2023-02-09 10:10:00|7337.9|7331.9|7336.9|7330.9|7338.9|7332.9|7334.9|7328.9|69
1675937700000|2023-02-09 10:15:00|7335.9|7329.9|7333.9|7327.9|7336.9|7330.9|7332.9|7326.9|43
1675938000000|2023-02-09 10:20:00|7334.9|7328.9|7336.9|7330.9|7338.9|7332.9|7334.9|7328.9|67
1675938300000|2023-02-09 10:25:00|7335.9|7329.9|7332.9|7326.9|7336.9|7330.9|7331.9|7325.9|56
1675938600000|2023-02-09 10:30:00|7331.9|7325.9|7331.9|7325.9|7334.9|7328.9|7330.9|7324.9|63
1675938900000|2023-02-09 10:35:00|7330.9|7324.9|7332.9|7326.9|7336.9|7330.9|7329.9|7323.9|202
1675939200000|2023-02-09 10:40:00|7333.9|7327.9|7328.9|7322.9|7334.9|7328.9|7328.9|7322.9|113
1675939500000|2023-02-09 10:45:00|7327.9|7321.9|7328.9|7322.9|7328.9|7322.9|7325.9|7319.9|338
1675939800000|2023-02-09 10:50:00|7327.9|7321.9|7332.9|7326.9|7333.9|7327.9|7327.9|7321.9|135
1675940100000|2023-02-09 10:55:00|7331.9|7325.9|7330.9|7324.9|7331.9|7325.9|7328.9|7322.9|64
1675940400000|2023-02-09 11:00:00|7331.4|7325.4|7328.9|7322.9|7331.4|7325.4|7326.4|7320.4|58
1675940700000|2023-02-09 11:05:00|7328.4|7322.4|7324.4|7318.4|7328.4|7322.4|7324.4|7318.4|52
1675941000000|2023-02-09 11:10:00|7324.9|7318.9|7320.4|7314.4|7324.9|7318.9|7319.4|7313.4|173
1675941300000|2023-02-09 11:15:00|7319.9|7313.9|7314.4|7308.4|7319.9|7313.9|7314.4|7308.4|114
1675941600000|2023-02-09 11:20:00|7314.9|7308.9|7313.9|7307.9|7315.9|7309.9|7311.4|7305.4|169
1675941900000|2023-02-09 11:25:00|7314.4|7308.4|7316.4|7310.4|7316.9|7310.9|7313.9|7307.9|62
1675942200000|2023-02-09 11:30:00|7316.9|7310.9|7312.9|7306.9|7316.9|7310.9|7312.4|7306.4|24
1675942500000|2023-02-09 11:35:00|7312.4|7306.4|7311.4|7305.4|7314.4|7308.4|7311.4|7305.4|53
1675942800000|2023-02-09 11:40:00|7311.9|7305.9|7312.4|7306.4|7313.9|7307.9|7311.4|7305.4|100
1675943100000|2023-02-09 11:45:00|7311.4|7305.4|7310.9|7304.9|7311.9|7305.9|7309.4|7303.4|33
1675943400000|2023-02-09 11:50:00|7311.4|7305.4|7312.4|7306.4|7313.9|7307.9|7310.4|7304.4|52
1675943700000|2023-02-09 11:55:00|7312.9|7306.9|7312.9|7306.9|7314.4|7308.4|7311.4|7305.4|89
1675944000000|2023-02-09 12:00:00|7312.4|7306.4|7310.4|7304.4|7314.4|7308.4|7309.4|7303.4|61
1675944300000|2023-02-09 12:05:00|7309.4|7303.4|7306.9|7300.9|7310.4|7304.4|7305.4|7299.4|282
1675944600000|2023-02-09 12:10:00|7307.4|7301.4|7309.4|7303.4|7309.9|7303.9|7305.4|7299.4|122
1675944900000|2023-02-09 12:15:00|7309.9|7303.9|7307.4|7301.4|7310.9|7304.9|7307.4|7301.4|25
1675945200000|2023-02-09 12:20:00|7307.9|7301.9|7309.9|7303.9|7309.9|7303.9|7306.4|7300.4|49
1675945500000|2023-02-09 12:25:00|7310.4|7304.4|7311.9|7305.9|7314.4|7308.4|7309.4|7303.4|39
1675945800000|2023-02-09 12:30:00|7312.4|7306.4|7319.4|7313.4|7319.4|7313.4|7311.9|7305.9|36
1675946100000|2023-02-09 12:35:00|7319.9|7313.9|7313.4|7307.4|7319.9|7313.9|7313.4|7307.4|13
1675946400000|2023-02-09 12:40:00|7312.9|7306.9|7316.4|7310.4|7317.4|7311.4|7312.9|7306.9|64
1675946700000|2023-02-09 12:45:00|7316.9|7310.9|7315.9|7309.9|7317.9|7311.9|7314.9|7308.9|13
1675947000000|2023-02-09 12:50:00|7315.4|7309.4|7315.4|7309.4|7318.4|7312.4|7314.4|7308.4|33
1675947300000|2023-02-09 12:55:00|7314.9|7308.9|7312.9|7306.9|7316.4|7310.4|7312.4|7306.4|27
1675947600000|2023-02-09 13:00:00|7313.4|7307.4|7313.9|7307.9|7314.9|7308.9|7311.4|7305.4|40
1675947900000|2023-02-09 13:05:00|7314.4|7308.4|7311.9|7305.9|7315.4|7309.4|7311.4|7305.4|18
1675948200000|2023-02-09 13:10:00|7312.4|7306.4|7314.4|7308.4|7316.4|7310.4|7311.9|7305.9|10
1675948500000|2023-02-09 13:15:00|7314.9|7308.9|7314.4|7308.4|7316.4|7310.4|7313.4|7307.4|33
1675948800000|2023-02-09 13:20:00|7313.9|7307.9|7311.4|7305.4|7314.9|7308.9|7308.9|7302.9|85
1675949100000|2023-02-09 13:25:00|7310.9|7304.9|7312.9|7306.9|7313.9|7307.9|7310.4|7304.4|52
1675949400000|2023-02-09 13:30:00|7312.4|7306.4|7318.9|7312.9|7320.9|7314.9|7311.9|7305.9|73
1675949700000|2023-02-09 13:35:00|7318.4|7312.4|7312.9|7306.9|7318.9|7312.9|7312.9|7306.9|49
1675950000000|2023-02-09 13:40:00|7313.4|7307.4|7317.4|7311.4|7318.9|7312.9|7312.9|7306.9|24
1675950300000|2023-02-09 13:45:00|7317.9|7311.9|7319.9|7313.9|7320.4|7314.4|7315.4|7309.4|146
1675950600000|2023-02-09 13:50:00|7319.4|7313.4|7322.9|7316.9|7324.9|7318.9|7318.4|7312.4|77
1675950900000|2023-02-09 13:55:00|7323.4|7317.4|7322.9|7316.9|7324.9|7318.9|7320.9|7314.9|221
1675951200000|2023-02-09 14:00:00|7323.4|7317.4|7325.9|7319.9|7328.4|7322.4|7321.4|7315.4|178
1675951500000|2023-02-09 14:05:00|7324.9|7318.9|7321.9|7315.9|7326.4|7320.4|7321.4|7315.4|90
1675951800000|2023-02-09 14:10:00|7322.4|7316.4|7317.9|7311.9|7322.4|7316.4|7317.4|7311.4|106
1675952100000|2023-02-09 14:15:00|7317.4|7311.4|7315.4|7309.4|7319.4|7313.4|7314.4|7308.4|112
1675952400000|2023-02-09 14:20:00|7314.9|7308.9|7314.9|7308.9|7315.9|7309.9|7312.9|7306.9|93
1675952700000|2023-02-09 14:25:00|7315.4|7309.4|7319.9|7313.9|7323.4|7317.4|7314.9|7308.9|106
1675953000000|2023-02-09 14:30:00|7319.4|7313.4|7315.4|7309.4|7331.9|7325.9|7307.9|7301.9|1438
1675953300000|2023-02-09 14:35:00|7315.9|7309.9|7313.4|7307.4|7317.4|7311.4|7300.4|7294.4|850
1675953600000|2023-02-09 14:40:00|7313.9|7307.9|7306.9|7300.9|7325.4|7319.4|7304.4|7298.4|944
1675953900000|2023-02-09 14:45:00|7307.4|7301.4|7326.4|7320.4|7326.4|7320.4|7304.4|7298.4|642
1675954200000|2023-02-09 14:50:00|7325.9|7319.9|7317.9|7311.9|7338.4|7332.4|7315.4|7309.4|639
1675954500000|2023-02-09 14:55:00|7317.4|7311.4|7299.4|7293.4|7317.4|7311.4|7294.4|7288.4|821
1675954800000|2023-02-09 15:00:00|7300.4|7294.4|7304.9|7298.9|7309.9|7303.9|7292.9|7286.9|528
1675955100000|2023-02-09 15:05:00|7304.4|7298.4|7295.9|7289.9|7306.4|7300.4|7294.9|7288.9|326
1675955400000|2023-02-09 15:10:00|7296.4|7290.4|7299.4|7293.4|7304.4|7298.4|7294.4|7288.4|180
1675955700000|2023-02-09 15:15:00|7299.9|7293.9|7298.4|7292.4|7302.9|7296.9|7294.4|7288.4|151
1675956000000|2023-02-09 15:20:00|7298.9|7292.9|7293.4|7287.4|7302.9|7296.9|7289.4|7283.4|374
1675956300000|2023-02-09 15:25:00|7292.9|7286.9|7276.9|7270.9|7292.9|7286.9|7273.4|7267.4|456
1675956600000|2023-02-09 15:30:00|7276.4|7270.4|7275.9|7269.9|7283.4|7277.4|7274.4|7268.4|233
1675956900000|2023-02-09 15:35:00|7276.4|7270.4|7278.4|7272.4|7279.4|7273.4|7274.9|7268.9|235
1675957200000|2023-02-09 15:40:00|7277.9|7271.9|7273.4|7267.4|7278.4|7272.4|7270.9|7264.9|379
1675957500000|2023-02-09 15:45:00|7274.4|7268.4|7287.9|7281.9|7288.9|7282.9|7272.4|7266.4|241
1675957800000|2023-02-09 15:50:00|7288.4|7282.4|7291.9|7285.9|7296.4|7290.4|7284.4|7278.4|242
1675958100000|2023-02-09 15:55:00|7291.4|7285.4|7290.9|7284.9|7298.4|7292.4|7290.4|7284.4|135
1675958400000|2023-02-09 16:00:00|7291.4|7285.4|7274.4|7268.4|7291.4|7285.4|7272.9|7266.9|355
1675958700000|2023-02-09 16:05:00|7273.4|7267.4|7283.4|7277.4|7285.4|7279.4|7270.4|7264.4|434
1675959000000|2023-02-09 16:10:00|7284.4|7278.4|7283.9|7277.9|7287.9|7281.9|7280.4|7274.4|206
1675959300000|2023-02-09 16:15:00|7284.4|7278.4|7278.4|7272.4|7284.9|7278.9|7275.9|7269.9|318
1675959600000|2023-02-09 16:20:00|7277.9|7271.9|7265.9|7259.9|7278.4|7272.4|7265.4|7259.4|329
1675959900000|2023-02-09 16:25:00|7266.4|7260.4|7271.9|7265.9|7273.4|7267.4|7263.9|7257.9|701
1675960200000|2023-02-09 16:30:00|7272.4|7266.4|7268.9|7262.9|7273.4|7267.4|7265.4|7259.4|210
1675960500000|2023-02-09 16:35:00|7269.4|7263.4|7271.4|7265.4|7273.4|7267.4|7266.4|7260.4|249
1675960800000|2023-02-09 16:40:00|7269.9|7263.9|7269.4|7263.4|7271.4|7265.4|7264.4|7258.4|315
1675961100000|2023-02-09 16:45:00|7268.4|7262.4|7265.9|7259.9|7269.9|7263.9|7263.4|7257.4|195
1675961400000|2023-02-09 16:50:00|7266.4|7260.4|7261.4|7255.4|7268.4|7262.4|7259.9|7253.9|244
1675961700000|2023-02-09 16:55:00|7262.4|7256.4|7271.9|7265.9|7273.4|7267.4|7260.9|7254.9|92
1675962000000|2023-02-09 17:00:00|7272.9|7266.9|7275.9|7269.9|7281.9|7275.9|7269.9|7263.9|211
1675962300000|2023-02-09 17:05:00|7274.9|7268.9|7281.9|7275.9|7281.9|7275.9|7273.9|7267.9|190
1675962600000|2023-02-09 17:10:00|7282.9|7276.9|7276.9|7270.9|7284.9|7278.9|7276.9|7270.9|213
1675962900000|2023-02-09 17:15:00|7277.9|7271.9|7282.9|7276.9|7282.9|7276.9|7274.9|7268.9|147
1675963200000|2023-02-09 17:20:00|7283.9|7277.9|7285.9|7279.9|7285.9|7279.9|7279.9|7273.9|82
1675963500000|2023-02-09 17:25:00|7286.9|7280.9|7280.9|7274.9|7286.9|7280.9|7280.9|7274.9|75
1675963800000|2023-02-09 17:30:00|7281.9|7275.9|7271.9|7265.9|7281.9|7275.9|7271.9|7265.9|121
1675964100000|2023-02-09 17:35:00|7270.9|7264.9|7268.9|7262.9|7270.9|7264.9|7264.9|7258.9|112
1675964400000|2023-02-09 17:40:00|7267.9|7261.9|7266.9|7260.9|7274.9|7268.9|7264.9|7258.9|267
1675964700000|2023-02-09 17:45:00|7265.9|7259.9|7259.9|7253.9|7266.9|7260.9|7258.9|7252.9|216
1675965000000|2023-02-09 17:50:00|7261.9|7255.9|7268.9|7262.9|7268.9|7262.9|7261.9|7255.9|60
1675965300000|2023-02-09 17:55:00|7269.9|7263.9|7277.9|7271.9|7279.9|7273.9|7267.9|7261.9|206
1675965600000|2023-02-09 18:00:00|7276.9|7270.9|7269.9|7263.9|7277.9|7271.9|7264.9|7258.9|358
1675965900000|2023-02-09 18:05:00|7270.9|7264.9|7273.9|7267.9|7275.9|7269.9|7269.9|7263.9|159
1675966200000|2023-02-09 18:10:00|7274.9|7268.9|7277.9|7271.9|7278.9|7272.9|7273.9|7267.9|71
1675966500000|2023-02-09 18:15:00|7278.9|7272.9|7281.9|7275.9|7281.9|7275.9|7276.9|7270.9|71
1675966800000|2023-02-09 18:20:00|7282.9|7276.9|7278.9|7272.9|7283.9|7277.9|7276.9|7270.9|58
1675967100000|2023-02-09 18:25:00|7279.9|7273.9|7276.9|7270.9|7281.9|7275.9|7276.9|7270.9|30
1675967400000|2023-02-09 18:30:00|7275.9|7269.9|7282.9|7276.9|7284.9|7278.9|7272.9|7266.9|76
1675967700000|2023-02-09 18:35:00|7280.9|7274.9|7275.9|7269.9|7281.9|7275.9|7275.9|7269.9|18
1675968000000|2023-02-09 18:40:00|7274.9|7268.9|7277.9|7271.9|7278.9|7272.9|7271.9|7265.9|100
1675968300000|2023-02-09 18:45:00|7276.9|7270.9|7280.9|7274.9|7280.9|7274.9|7274.9|7268.9|86
1675968600000|2023-02-09 18:50:00|7281.9|7275.9|7281.9|7275.9|7283.9|7277.9|7280.9|7274.9|41
1675968900000|2023-02-09 18:55:00|7282.9|7276.9|7282.4|7264.4|7284.9|7278.9|7276.9|7264.3|92
1675969200000|2023-02-09 19:00:00|7282.3|7264.3|7283.4|7265.4|7288.9|7270.9|7282.1|7264.1|0
1675969500000|2023-02-09 19:05:00|7283.3|7265.3|7285|7267|7286.9|7268.9|7283.1|7265.1|0
1675969800000|2023-02-09 19:10:00|7285.1|7267.1|7280.6|7262.6|7285.9|7267.9|7280.3|7262.3|0
1675970100000|2023-02-09 19:15:00|7280.5|7262.5|7278.4|7260.4|7280.7|7262.7|7278|7260|0
1675970400000|2023-02-09 19:20:00|7278.3|7260.3|7274.2|7256.2|7280.9|7262.9|7273.9|7255.9|0
1675970700000|2023-02-09 19:25:00|7274.3|7256.3|7265.5|7247.5|7276.7|7258.7|7265.5|7247.5|0
1675971000000|2023-02-09 19:30:00|7265.6|7247.6|7270.6|7252.6|7272|7254|7265.5|7247.5|0
1675971300000|2023-02-09 19:35:00|7270.7|7252.7|7268.1|7250.1|7270.9|7252.9|7265.2|7247.2|0
1675971600000|2023-02-09 19:40:00|7268|7250|7271.1|7253.1|7271.5|7253.5|7265.8|7247.8|0
1675971900000|2023-02-09 19:45:00|7271.2|7253.2|7266.8|7248.8|7272.2|7254.2|7265.2|7247.2|0
1675972200000|2023-02-09 19:50:00|7266.7|7248.7|7271.2|7253.2|7271.2|7253.2|7266.2|7248.2|0
1675972500000|2023-02-09 19:55:00|7271|7253|7269.3|7251.3|7271.1|7253.1|7268.8|7250.8|0
1675972800000|2023-02-09 20:00:00|7269.4|7251.4|7263.2|7245.2|7270.2|7252.2|7262.8|7244.8|0
1675973100000|2023-02-09 20:05:00|7263.3|7245.3|7268.1|7250.1|7268.2|7250.2|7261.8|7243.8|0
1675973400000|2023-02-09 20:10:00|7268.2|7250.2|7269.3|7251.3|7270.2|7252.2|7265.4|7247.4|0
1675973700000|2023-02-09 20:15:00|7269.2|7251.2|7267|7249|7269.7|7251.7|7266.4|7248.4|0
1675974000000|2023-02-09 20:20:00|7267.1|7249.1|7264.2|7246.2|7269.5|7251.5|7262.8|7244.8|0
1675974300000|2023-02-09 20:25:00|7264.3|7246.3|7263.4|7245.4|7264.4|7246.4|7262.2|7244.2|0
1675974600000|2023-02-09 20:30:00|7263.3|7245.3|7253.4|7235.4|7263.4|7245.4|7252.4|7234.4|0
1675974900000|2023-02-09 20:35:00|7253.5|7235.5|7257.4|7239.4|7257.4|7239.4|7250.5|7232.5|0
1675975200000|2023-02-09 20:40:00|7257.5|7239.5|7260.5|7242.5|7260.6|7242.6|7256.9|7238.9|0
1675975500000|2023-02-09 20:45:00|7260.7|7242.7|7260.3|7242.3|7264.3|7246.3|7257.9|7239.9|0
1675975800000|2023-02-09 20:50:00|7261.2|7243.2|7274.8|7256.8|7277.4|7259.4|7261.2|7243.2|0
1675976100000|2023-02-09 20:55:00|7274.3|7256.3|7278.5|7260.5|7279|7261|7268.5|7250.5|0
1675976400000|2023-02-09 21:00:00|7278.2|7260.2|7284.4|7266.4|7284.4|7266.4|7277.4|7259.4|0
1675976700000|2023-02-09 21:05:00|7284.1|7266.1|7279.2|7261.2|7284.9|7266.9|7278.9|7260.9|0
1675977000000|2023-02-09 21:10:00|7278.9|7260.9|7278.7|7260.7|7280.2|7262.2|7277.6|7259.6|0
1675977300000|2023-02-09 21:15:00|7278.9|7260.9|7280.2|7262.2|7280.5|7262.5|7277.3|7259.3|0
1675977600000|2023-02-09 21:20:00|7280.3|7262.3|7282.2|7264.2|7283.1|7265.1|7280.3|7262.3|0
1675977900000|2023-02-09 21:25:00|7281.9|7263.9|7283.4|7265.4|7283.6|7265.6|7281.9|7263.9|0
1675978200000|2023-02-09 21:30:00|7283.6|7265.6|7283.1|7265.1|7284.8|7266.8|7282.5|7264.5|0
1675978500000|2023-02-09 21:35:00|7283.3|7265.3|7284.4|7266.4|7284.8|7266.8|7283.3|7265.3|0
1675978800000|2023-02-09 21:40:00|7284.2|7266.2|7283.1|7265.1|7284.8|7266.8|7282.8|7264.8|0
1675979100000|2023-02-09 21:45:00|7283.3|7265.3|7283.9|7265.9|7284.2|7266.2|7283.2|7265.2|0
1675979400000|2023-02-09 21:50:00|7283.7|7265.7|7284.8|7266.8|7284.8|7266.8|7283.3|7265.3|0
1675979700000|2023-02-09 21:55:00|7284.5|7266.5|7285.9|7267.9|7286.3|7268.3|7284.5|7266.5|0
1675980000000|2023-02-09 22:00:00|7285.8|7267.8|7285.5|7267.5|7285.8|7267.8|7285.2|7267.2|0
1675980300000|2023-02-09 22:05:00|7285.4|7267.4|7285.1|7267.1|7285.4|7267.4|7285.1|7267.1|0
1675980600000|2023-02-09 22:10:00|7285|7267|7285.3|7267.3|7285.8|7267.8|7285|7267|0
1675980900000|2023-02-09 22:15:00|7285.4|7267.4|7285.3|7267.3|7285.4|7267.4|7285.3|7267.3|0
1675981200000|2023-02-09 22:20:00|7285.5|7267.5|7285.8|7267.8|7286|7268|7285.5|7267.5|0
1675981500000|2023-02-09 22:25:00|7285.9|7267.9|7285.7|7267.7|7286|7268|7285.6|7267.6|0
1675981800000|2023-02-09 22:30:00|7285.9|7267.9|7286|7268|7286.6|7268.6|7285.6|7267.6|0
1675982100000|2023-02-09 22:35:00|7285.9|7267.9|7285.8|7267.8|7286.7|7268.7|7285.7|7267.7|0
1675982400000|2023-02-09 22:40:00|7285.9|7267.9|7285.6|7267.6|7285.9|7267.9|7285.6|7267.6|0
1675982700000|2023-02-09 22:45:00|7285.7|7267.7|7285.5|7267.5|7285.7|7267.7|7285.5|7267.5|0
1675983000000|2023-02-09 22:50:00|7285.7|7267.7|7285.8|7267.8|7286.2|7268.2|7285.6|7267.6|0
1675983300000|2023-02-09 22:55:00|7285.7|7267.7|7285.8|7267.8|7285.9|7267.9|7285.5|7267.5|0
1675983600000|2023-02-09 23:00:00|7286.6|7268.6|7283|7265|7286.6|7268.6|7282.2|7264.2|0
1675983900000|2023-02-09 23:05:00|7283.1|7265.1|7285.9|7267.9|7285.9|7267.9|7282.7|7264.7|0
1675984200000|2023-02-09 23:10:00|7285|7267|7284.8|7266.8|7285.9|7267.9|7284.2|7266.2|0
1675984500000|2023-02-09 23:15:00|7284.5|7266.5|7283.6|7265.6|7285.9|7267.9|7283.3|7265.3|0
1675984800000|2023-02-09 23:20:00|7283.3|7265.3|7285.6|7267.6|7285.9|7267.9|7283|7265|0
1675985100000|2023-02-09 23:25:00|7285.9|7267.9|7284.5|7266.5|7285.9|7267.9|7284.2|7266.2|0
1675985400000|2023-02-09 23:30:00|7284.7|7266.7|7281.6|7263.6|7284.8|7266.8|7281.3|7263.3|0
1675985700000|2023-02-09 23:35:00|7281.3|7263.3|7283.3|7265.3|7283.3|7265.3|7280.4|7262.4|0
1675986000000|2023-02-09 23:40:00|7283.1|7265.1|7283|7265|7283.6|7265.6|7282.7|7264.7|0
1675986300000|2023-02-09 23:45:00|7283.3|7265.3|7283.3|7265.3|7283.6|7265.6|7281|7263|0
1675986600000|2023-02-09 23:50:00|7283.1|7265.1|7281.3|7263.3|7283.3|7265.3|7281|7263|0
1675986900000|2023-02-09 23:55:00|7281|7263|7282.5|7264.5|7283|7265|7280.4|7262.4|0
1675987200000|2023-02-10 00:00:00|7283|7265|7280.1|7262.1|7283|7265|7278.7|7260.7|0
1675987500000|2023-02-10 00:05:00|7280|7262|7280.3|7262.3|7281.2|7263.2|7278.6|7260.6|0
1675987800000|2023-02-10 00:10:00|7280.1|7262.1|7280.7|7262.7|7281.3|7263.3|7279.8|7261.8|0
1675988100000|2023-02-10 00:15:00|7280.9|7262.9|7276.5|7258.5|7281|7263|7276.3|7258.3|0
1675988400000|2023-02-10 00:20:00|7276.8|7258.8|7277.4|7259.4|7277.8|7259.8|7275.6|7257.6|0
1675988700000|2023-02-10 00:25:00|7277.2|7259.2|7273.5|7255.5|7277.6|7259.6|7273.5|7255.5|0
1675989000000|2023-02-10 00:30:00|7274|7256|7275.7|7257.7|7276.2|7258.2|7274|7256|0
1675989300000|2023-02-10 00:35:00|7276|7258|7277.2|7259.2|7277.6|7259.6|7275.4|7257.4|0
1675989600000|2023-02-10 00:40:00|7277|7259|7277.9|7259.9|7277.9|7259.9|7276.6|7258.6|0
1675989900000|2023-02-10 00:45:00|7277.6|7259.6|7277.9|7259.9|7278.3|7260.3|7276.2|7258.2|0
1675990200000|2023-02-10 00:50:00|7278.1|7260.1|7277.4|7259.4|7278.3|7260.3|7277.1|7259.1|0
1675990500000|2023-02-10 00:55:00|7277.1|7259.1|7277.4|7259.4|7277.6|7259.6|7276.5|7258.5|0
1675990800000|2023-02-10 01:00:00|7277.6|7259.6|7272.2|7254.2|7277.9|7259.9|7271.5|7253.5|0
1675991100000|2023-02-10 01:05:00|7272.5|7254.5|7267.5|7249.5|7272.5|7254.5|7262|7244|0
1675991400000|2023-02-10 01:10:00|7267.8|7249.8|7272.4|7254.4|7272.8|7254.8|7267.5|7249.5|0
1675991700000|2023-02-10 01:15:00|7272.6|7254.6|7268.9|7262.9|7275.9|7269.9|7252.9|7246.9|1722
1675992000000|2023-02-10 01:20:00|7267.9|7261.9|7276.9|7270.9|7281.9|7275.9|7264.9|7258.9|1136
1675992300000|2023-02-10 01:25:00|7277.9|7271.9|7282.9|7276.9|7282.9|7276.9|7270.9|7264.9|673
1675992600000|2023-02-10 01:30:00|7281.9|7275.9|7264.9|7258.9|7288.9|7282.9|7244.9|7238.9|3674
1675992900000|2023-02-10 01:35:00|7263.9|7257.9|7247.9|7241.9|7267.9|7261.9|7239.9|7233.9|2990
1675993200000|2023-02-10 01:40:00|7249.9|7243.9|7264.9|7258.9|7269.9|7263.9|7240.9|7234.9|2308
1675993500000|2023-02-10 01:45:00|7265.9|7259.9|7255.9|7249.9|7265.9|7259.9|7244.9|7238.9|1532
1675993800000|2023-02-10 01:50:00|7258.9|7252.9|7233.9|7227.9|7263.9|7257.9|7225.9|7219.9|1683
1675994100000|2023-02-10 01:55:00|7234.9|7228.9|7229.9|7223.9|7239.9|7233.9|7217.9|7211.9|1497
1675994400000|2023-02-10 02:00:00|7231.9|7225.9|7236.9|7230.9|7238.9|7232.9|7221.9|7215.9|934
1675994700000|2023-02-10 02:05:00|7237.9|7231.9|7215.9|7209.9|7239.9|7233.9|7210.9|7204.9|1072
1675995000000|2023-02-10 02:10:00|7216.9|7210.9|7228.9|7222.9|7233.9|7227.9|7212.9|7206.9|1273
1675995300000|2023-02-10 02:15:00|7229.9|7223.9|7224.9|7218.9|7229.9|7223.9|7216.9|7210.9|4959
1675995600000|2023-02-10 02:20:00|7225.9|7219.9|7219.9|7213.9|7225.9|7219.9|7212.9|7206.9|808
1675995900000|2023-02-10 02:25:00|7220.9|7214.9|7203.9|7197.9|7226.9|7220.9|7202.9|7196.9|1003
1675996200000|2023-02-10 02:30:00|7204.9|7198.9|7200.9|7194.9|7210.9|7204.9|7200.9|7194.9|832
1675996500000|2023-02-10 02:35:00|7201.9|7195.9|7196.9|7190.9|7204.9|7198.9|7190.9|7184.9|1479
1675996800000|2023-02-10 02:40:00|7197.9|7191.9|7193.9|7187.9|7201.9|7195.9|7191.9|7185.9|2698
1675997100000|2023-02-10 02:45:00|7194.9|7188.9|7177.9|7171.9|7195.9|7189.9|7176.9|7170.9|3515
1675997400000|2023-02-10 02:50:00|7178.9|7172.9|7172.9|7166.9|7181.9|7175.9|7168.9|7162.9|1719
1675997700000|2023-02-10 02:55:00|7171.9|7165.9|7166.9|7160.9|7179.9|7173.9|7162.9|7156.9|1680
1675998000000|2023-02-10 03:00:00|7168.9|7162.9|7157.9|7151.9|7168.9|7162.9|7152.9|7146.9|1628
1675998300000|2023-02-10 03:05:00|7158.9|7152.9|7139.7|7133.7|7159.9|7153.9|7138.7|7132.7|1817
1675998600000|2023-02-10 03:10:00|7140.7|7134.7|7151.7|7145.7|7154.7|7148.7|7139.7|7133.7|1957
1675998900000|2023-02-10 03:15:00|7152.7|7146.7|7147.7|7141.7|7158.7|7152.7|7147.7|7141.7|1362
1675999200000|2023-02-10 03:20:00|7148.7|7142.7|7150.7|7144.7|7151.7|7145.7|7136.7|7130.7|1504
1675999500000|2023-02-10 03:25:00|7151.7|7145.7|7144.7|7138.7|7154.7|7148.7|7144.7|7138.7|824
1675999800000|2023-02-10 03:30:00|7145.7|7139.7|7152.7|7146.7|7153.7|7147.7|7144.7|7138.7|777
1676000100000|2023-02-10 03:35:00|7153.7|7147.7|7151.7|7145.7|7156.7|7150.7|7147.7|7141.7|1088
1676000400000|2023-02-10 03:40:00|7152.7|7146.7|7152.7|7146.7|7154.7|7148.7|7146.7|7140.7|1740
1676000700000|2023-02-10 03:45:00|7154.7|7148.7|7157.7|7151.7|7157.7|7151.7|7149.7|7143.7|974
1676001000000|2023-02-10 03:50:00|7158.7|7152.7|7150.7|7144.7|7159.7|7153.7|7150.7|7144.7|886
1676001300000|2023-02-10 03:55:00|7151.7|7145.7|7142.7|7136.7|7153.7|7147.7|7139.7|7133.7|890
1676001600000|2023-02-10 04:00:00|7147|7129|7144.3|7126.3|7147|7129|7142.6|7124.6|5
1676001900000|2023-02-10 04:05:00|7144.5|7126.5|7144.5|7126.5|7144.8|7126.8|7143.7|7125.7|0
1676002200000|2023-02-10 04:10:00|7144.3|7126.3|7147.2|7129.2|7147.2|7129.2|7144.3|7126.3|0
1676002500000|2023-02-10 04:15:00|7146.9|7128.9|7148.8|7130.8|7149.1|7131.1|7146.7|7128.7|0
1676002800000|2023-02-10 04:20:00|7148.7|7130.7|7150.5|7132.5|7150.5|7132.5|7148.5|7130.5|0
1676003100000|2023-02-10 04:25:00|7150.6|7132.6|7149.7|7131.7|7151|7133|7149.7|7131.7|0
1676003400000|2023-02-10 04:30:00|7149.4|7131.4|7149.8|7131.8|7150.2|7132.2|7149.3|7131.3|0
1676003700000|2023-02-10 04:35:00|7150|7132|7149.5|7131.5|7150|7132|7149.1|7131.1|0
1676004000000|2023-02-10 04:40:00|7149.6|7131.6|7150|7132|7150.2|7132.2|7149.3|7131.3|0
1676004300000|2023-02-10 04:45:00|7150.2|7132.2|7150.6|7132.6|7151.1|7133.1|7150.2|7132.2|0
1676004600000|2023-02-10 04:50:00|7150.3|7132.3|7149.2|7131.2|7150.6|7132.6|7149.2|7131.2|0
1676004900000|2023-02-10 04:55:00|7149.4|7131.4|7149.4|7131.4|7149.7|7131.7|7149.2|7131.2|0
1676005200000|2023-02-10 05:00:00|7149.3|7131.3|7138.7|7132.7|7149.3|7142.7|7130.7|7124.7|2268
1676005500000|2023-02-10 05:05:00|7139.7|7133.7|7136.7|7130.7|7147.7|7141.7|7129.7|7123.7|668
1676005800000|2023-02-10 05:10:00|7138.7|7132.7|7125.7|7119.7|7139.7|7133.7|7124.7|7118.7|718
1676006100000|2023-02-10 05:15:00|7126.7|7120.7|7127.7|7121.7|7133.7|7127.7|7120.7|7114.7|1264
1676006400000|2023-02-10 05:20:00|7126.7|7120.7|7134.7|7128.7|7136.7|7130.7|7123.7|7117.7|1181
1676006700000|2023-02-10 05:25:00|7136.7|7130.7|7132.7|7126.7|7136.7|7130.7|7121.7|7115.7|1471
1676007000000|2023-02-10 05:30:00|7133.7|7127.7|7146.7|7140.7|7146.7|7140.7|7131.7|7125.7|837
1676007300000|2023-02-10 05:35:00|7147.7|7141.7|7143.7|7137.7|7149.7|7143.7|7139.7|7133.7|926
1676007600000|2023-02-10 05:40:00|7144.7|7138.7|7137.7|7131.7|7145.7|7139.7|7134.7|7128.7|941
1676007900000|2023-02-10 05:45:00|7138.7|7132.7|7147.7|7141.7|7148.7|7142.7|7136.7|7130.7|853
1676008200000|2023-02-10 05:50:00|7148.7|7142.7|7156.7|7150.7|7157.7|7151.7|7142.7|7136.7|2318
1676008500000|2023-02-10 05:55:00|7155.7|7149.7|7164.7|7158.7|7165.7|7159.7|7153.7|7147.7|1982
1676008800000|2023-02-10 06:00:00|7165.7|7159.7|7154.7|7148.7|7165.7|7159.7|7151.7|7145.7|1477
1676009100000|2023-02-10 06:05:00|7155.7|7149.7|7162.7|7156.7|7162.7|7156.7|7151.7|7145.7|1131
1676009400000|2023-02-10 06:10:00|7163.7|7157.7|7157.7|7151.7|7163.7|7157.7|7155.7|7149.7|1045
1676009700000|2023-02-10 06:15:00|7159.7|7153.7|7150.7|7144.7|7159.7|7153.7|7147.7|7141.7|1015
1676010000000|2023-02-10 06:20:00|7151.7|7145.7|7140.7|7134.7|7153.7|7147.7|7139.7|7133.7|882
1676010300000|2023-02-10 06:25:00|7141.7|7135.7|7141.7|7135.7|7142.7|7136.7|7137.7|7131.7|711
1676010600000|2023-02-10 06:30:00|7142.7|7136.7|7139.7|7133.7|7143.7|7137.7|7134.7|7128.7|1092
1676010900000|2023-02-10 06:35:00|7140.7|7134.7|7133.7|7127.7|7142.7|7136.7|7132.7|7126.7|705
1676011200000|2023-02-10 06:40:00|7134.7|7128.7|7135.7|7129.7|7136.7|7130.7|7130.7|7124.7|753
1676011500000|2023-02-10 06:45:00|7136.7|7130.7|7145.7|7139.7|7145.7|7139.7|7135.7|7129.7|986
1676011800000|2023-02-10 06:50:00|7146.7|7140.7|7145.7|7139.7|7147.7|7141.7|7143.7|7137.7|604
1676012100000|2023-02-10 06:55:00|7146.7|7140.7|7147.7|7141.7|7150.7|7144.7|7143.7|7137.7|869
1676012400000|2023-02-10 07:00:00|7148.7|7142.7|7149.7|7143.7|7155.7|7149.7|7145.7|7139.7|787
1676012700000|2023-02-10 07:05:00|7150.7|7144.7|7145.7|7139.7|7153.7|7147.7|7144.7|7138.7|691
1676013000000|2023-02-10 07:10:00|7144.7|7138.7|7137.7|7131.7|7148.7|7142.7|7137.7|7131.7|673
1676013300000|2023-02-10 07:15:00|7138.7|7132.7|7133.7|7127.7|7140.7|7134.7|7129.7|7123.7|830
1676013600000|2023-02-10 07:20:00|7134.7|7128.7|7126.7|7120.7|7140.7|7134.7|7126.7|7120.7|777
1676013900000|2023-02-10 07:25:00|7127.7|7121.7|7129.7|7123.7|7133.7|7127.7|7126.7|7120.7|606
1676014200000|2023-02-10 07:30:00|7130.7|7124.7|7133.7|7127.7|7134.7|7128.7|7125.7|7119.7|885
1676014500000|2023-02-10 07:35:00|7134.7|7128.7|7126.7|7120.7|7136.7|7130.7|7122.7|7116.7|1037
1676014800000|2023-02-10 07:40:00|7127.7|7121.7|7126.7|7120.7|7128.7|7122.7|7123.7|7117.7|1440
1676015100000|2023-02-10 07:45:00|7127.7|7121.7|7129.7|7123.7|7133.7|7127.7|7126.7|7120.7|1327
1676015400000|2023-02-10 07:50:00|7130.7|7124.7|7125.7|7119.7|7132.7|7126.7|7124.7|7118.7|1431
1676015700000|2023-02-10 07:55:00|7126.7|7120.7|7122.7|7116.7|7127.7|7121.7|7119.7|7113.7|2002
1676016000000|2023-02-10 08:00:00|7123.7|7117.7|7126.7|7120.7|7142.7|7136.7|7122.7|7116.7|3400
1676016300000|2023-02-10 08:05:00|7127.7|7121.7|7140.7|7134.7|7140.7|7134.7|7124.7|7118.7|2679
1676016600000|2023-02-10 08:10:00|7139.7|7133.7|7136.7|7130.7|7141.7|7135.7|7127.7|7121.7|2473
1676016900000|2023-02-10 08:15:00|7137.7|7131.7|7132.7|7126.7|7139.7|7133.7|7128.7|7122.7|1241
1676017200000|2023-02-10 08:20:00|7133.7|7127.7|7132.7|7126.7|7136.7|7130.7|7128.7|7122.7|838
1676017500000|2023-02-10 08:25:00|7133.7|7127.7|7136.7|7130.7|7139.7|7133.7|7132.7|7126.7|1394
1676017800000|2023-02-10 08:30:00|7143|7125|7141.9|7123.9|7144.7|7126.7|7140.4|7122.4|2
1676018100000|2023-02-10 08:35:00|7142.1|7124.1|7141.2|7123.2|7143.5|7125.5|7140.8|7122.8|0
1676018400000|2023-02-10 08:40:00|7141|7123|7143.4|7125.4|7144|7126|7140.9|7122.9|0
1676018700000|2023-02-10 08:45:00|7143.2|7125.2|7142.2|7124.2|7144.2|7126.2|7141.4|7123.4|0
1676019000000|2023-02-10 08:50:00|7142.5|7124.5|7145.3|7127.3|7145.3|7127.3|7141.4|7123.4|0
1676019300000|2023-02-10 08:55:00|7145.5|7127.5|7141.6|7123.6|7146.1|7128.1|7140.9|7122.9|0
1676019600000|2023-02-10 09:00:00|7141.3|7123.3|7143.3|7125.3|7144.4|7126.4|7140.8|7122.8|0
1676019900000|2023-02-10 09:05:00|7143.6|7125.6|7142.9|7124.9|7144.7|7126.7|7141.6|7123.6|0
1676020200000|2023-02-10 09:10:00|7143.2|7125.2|7140.1|7122.1|7144.3|7126.3|7139.8|7121.8|0
1676020500000|2023-02-10 09:15:00|7138.7|7132.7|7125.7|7119.7|7138.7|7132.7|7119.7|7113.7|461
1676020800000|2023-02-10 09:20:00|7126.7|7120.7|7127.7|7121.7|7128.7|7122.7|7123.7|7117.7|169
1676021100000|2023-02-10 09:25:00|7128.7|7122.7|7123.7|7117.7|7132.7|7126.7|7123.7|7117.7|333
1676021400000|2023-02-10 09:30:00|7124.7|7118.7|7127.7|7121.7|7128.7|7122.7|7123.7|7117.7|196
1676021700000|2023-02-10 09:35:00|7125.7|7119.7|7128.7|7122.7|7129.7|7123.7|7124.7|7118.7|259
1676022000000|2023-02-10 09:40:00|7126.7|7120.7|7126.7|7120.7|7132.7|7126.7|7125.7|7119.7|83
1676022300000|2023-02-10 09:45:00|7127.7|7121.7|7112.7|7106.7|7132.7|7126.7|7112.7|7106.7|320
1676022600000|2023-02-10 09:50:00|7111.7|7105.7|7112.7|7106.7|7116.7|7110.7|7107.7|7101.7|403
1676022900000|2023-02-10 09:55:00|7113.7|7107.7|7100.7|7094.7|7113.7|7107.7|7096.7|7090.7|882
1676023200000|2023-02-10 10:00:00|7102.7|7096.7|7107.7|7101.7|7107.7|7101.7|7095.7|7089.7|257
1676023500000|2023-02-10 10:05:00|7104.7|7098.7|7096.7|7090.7|7105.7|7099.7|7096.7|7090.7|114
1676023800000|2023-02-10 10:10:00|7095.7|7089.7|7096.7|7090.7|7099.7|7093.7|7091.7|7085.7|165
1676024100000|2023-02-10 10:15:00|7098.7|7092.7|7093.7|7087.7|7098.7|7092.7|7092.7|7086.7|119
1676024400000|2023-02-10 10:20:00|7092.7|7086.7|7092.7|7086.7|7097.7|7091.7|7091.7|7085.7|126
1676024700000|2023-02-10 10:25:00|7093.7|7087.7|7093.7|7087.7|7095.7|7089.7|7088.7|7082.7|221
1676025000000|2023-02-10 10:30:00|7095.7|7089.7|7091.7|7085.7|7096.7|7090.7|7089.7|7083.7|124
1676025300000|2023-02-10 10:35:00|7092.7|7086.7|7091.7|7085.7|7094.7|7088.7|7091.7|7085.7|110
1676025600000|2023-02-10 10:40:00|7093.7|7087.7|7091.7|7085.7|7095.7|7089.7|7090.7|7084.7|170
1676025900000|2023-02-10 10:45:00|7094.7|7088.7|7101.7|7095.7|7101.7|7095.7|7092.7|7086.7|64
1676026200000|2023-02-10 10:50:00|7103.7|7097.7|7106.7|7100.7|7106.7|7100.7|7100.7|7094.7|134
1676026500000|2023-02-10 10:55:00|7105.7|7099.7|7109.7|7103.7|7110.7|7104.7|7104.7|7098.7|45
1676026800000|2023-02-10 11:00:00|7109.2|7103.2|7100.2|7094.2|7111.2|7105.2|7099.7|7093.7|107
1676027100000|2023-02-10 11:05:00|7099.2|7093.2|7098.7|7092.7|7100.7|7094.7|7096.2|7090.2|127
1676027400000|2023-02-10 11:10:00|7098.2|7092.2|7096.2|7090.2|7100.2|7094.2|7095.2|7089.2|92
1676027700000|2023-02-10 11:15:00|7096.7|7090.7|7100.7|7094.7|7100.7|7094.7|7095.7|7089.7|55
1676028000000|2023-02-10 11:20:00|7100.2|7094.2|7093.7|7087.7|7101.2|7095.2|7093.7|7087.7|82
1676028300000|2023-02-10 11:25:00|7093.2|7087.2|7090.2|7084.2|7095.2|7089.2|7088.2|7082.2|273
1676028600000|2023-02-10 11:30:00|7090.7|7084.7|7094.2|7088.2|7096.7|7090.7|7090.2|7084.2|51
1676028900000|2023-02-10 11:35:00|7093.7|7087.7|7095.7|7089.7|7095.7|7089.7|7092.7|7086.7|37
1676029200000|2023-02-10 11:40:00|7095.2|7089.2|7095.2|7089.2|7097.2|7091.2|7093.2|7087.2|40
1676029500000|2023-02-10 11:45:00|7094.7|7088.7|7091.2|7085.2|7095.2|7089.2|7089.2|7083.2|66
1676029800000|2023-02-10 11:50:00|7091.7|7085.7|7087.7|7081.7|7093.2|7087.2|7087.2|7081.2|68
1676030100000|2023-02-10 11:55:00|7087.2|7081.2|7088.2|7082.2|7090.2|7084.2|7085.7|7079.7|63
1676030400000|2023-02-10 12:00:00|7087.7|7081.7|7089.7|7083.7|7090.2|7084.2|7087.7|7081.7|131
1676030700000|2023-02-10 12:05:00|7089.2|7083.2|7084.7|7078.7|7091.2|7085.2|7084.7|7078.7|41
1676031000000|2023-02-10 12:10:00|7085.2|7079.2|7089.7|7083.7|7093.2|7087.2|7084.7|7078.7|147
1676031300000|2023-02-10 12:15:00|7089.2|7083.2|7091.7|7085.7|7093.2|7087.2|7089.2|7083.2|27
1676031600000|2023-02-10 12:20:00|7091.2|7085.2|7096.7|7090.7|7098.2|7092.2|7091.2|7085.2|47
1676031900000|2023-02-10 12:25:00|7097.2|7091.2|7110.2|7104.2|7110.7|7104.7|7095.7|7089.7|348
1676032200000|2023-02-10 12:30:00|7109.7|7103.7|7109.7|7103.7|7115.2|7109.2|7105.2|7099.2|378
1676032500000|2023-02-10 12:35:00|7108.7|7102.7|7113.7|7107.7|7113.7|7107.7|7104.7|7098.7|153
1676032800000|2023-02-10 12:40:00|7113.2|7107.2|7110.2|7104.2|7114.7|7108.7|7107.7|7101.7|118
1676033100000|2023-02-10 12:45:00|7109.7|7103.7|7105.7|7099.7|7111.2|7105.2|7104.7|7098.7|42
1676033400000|2023-02-10 12:50:00|7105.2|7099.2|7095.7|7089.7|7106.7|7100.7|7095.7|7089.7|97
1676033700000|2023-02-10 12:55:00|7096.2|7090.2|7100.7|7094.7|7101.2|7095.2|7095.2|7089.2|103
1676034000000|2023-02-10 13:00:00|7100.2|7094.2|7100.7|7094.7|7103.7|7097.7|7099.2|7093.2|98
1676034300000|2023-02-10 13:05:00|7101.2|7095.2|7103.2|7097.2|7103.2|7097.2|7097.7|7091.7|52
1676034600000|2023-02-10 13:10:00|7102.7|7096.7|7110.2|7104.2|7110.7|7104.7|7102.7|7096.7|53
1676034900000|2023-02-10 13:15:00|7111.2|7105.2|7121.2|7115.2|7121.7|7115.7|7108.7|7102.7|206
1676035200000|2023-02-10 13:20:00|7120.7|7114.7|7119.2|7113.2|7121.2|7115.2|7116.2|7110.2|182
1676035500000|2023-02-10 13:25:00|7119.7|7113.7|7119.7|7113.7|7122.2|7116.2|7118.2|7112.2|76
1676035800000|2023-02-10 13:30:00|7120.2|7114.2|7121.2|7115.2|7124.2|7118.2|7115.2|7109.2|320
1676036100000|2023-02-10 13:35:00|7120.2|7114.2|7122.7|7116.7|7124.2|7118.2|7118.2|7112.2|185
1676036400000|2023-02-10 13:40:00|7122.2|7116.2|7124.2|7118.2|7124.7|7118.7|7117.7|7111.7|130
1676036700000|2023-02-10 13:45:00|7124.7|7118.7|7126.2|7120.2|7126.7|7120.7|7121.7|7115.7|165
1676037000000|2023-02-10 13:50:00|7126.7|7120.7|7126.7|7120.7|7128.7|7122.7|7125.2|7119.2|149
1676037300000|2023-02-10 13:55:00|7126.2|7120.2|7122.2|7116.2|7127.2|7121.2|7121.2|7115.2|289
1676037600000|2023-02-10 14:00:00|7121.7|7115.7|7127.2|7121.2|7128.2|7122.2|7120.2|7114.2|269
1676037900000|2023-02-10 14:05:00|7126.7|7120.7|7131.2|7125.2|7131.2|7125.2|7125.2|7119.2|187
1676038200000|2023-02-10 14:10:00|7130.7|7124.7|7134.2|7128.2|7134.2|7128.2|7128.2|7122.2|199
1676038500000|2023-02-10 14:15:00|7133.2|7127.2|7133.2|7127.2|7137.2|7131.2|7131.2|7125.2|294
1676038800000|2023-02-10 14:20:00|7134.2|7128.2|7133.7|7127.7|7135.2|7129.2|7128.2|7122.2|184
1676039100000|2023-02-10 14:25:00|7134.2|7128.2|7132.2|7126.2|7136.2|7130.2|7130.7|7124.7|263
1676039400000|2023-02-10 14:30:00|7132.7|7126.7|7129.7|7123.7|7137.2|7131.2|7116.7|7110.7|909
1676039700000|2023-02-10 14:35:00|7129.2|7123.2|7126.2|7120.2|7142.2|7136.2|7125.2|7119.2|471
1676040000000|2023-02-10 14:40:00|7127.2|7121.2|7119.7|7113.7|7128.7|7122.7|7109.2|7103.2|680
1676040300000|2023-02-10 14:45:00|7119.2|7113.2|7127.2|7121.2|7130.2|7124.2|7112.2|7106.2|375
1676040600000|2023-02-10 14:50:00|7126.7|7120.7|7117.7|7111.7|7129.2|7123.2|7115.7|7109.7|387
1676040900000|2023-02-10 14:55:00|7117.2|7111.2|7113.7|7107.7|7121.2|7115.2|7110.2|7104.2|177
1676041200000|2023-02-10 15:00:00|7112.2|7106.2|7097.7|7091.7|7114.2|7108.2|7094.2|7088.2|409
1676041500000|2023-02-10 15:05:00|7098.2|7092.2|7101.7|7095.7|7108.7|7102.7|7094.7|7088.7|388
1676041800000|2023-02-10 15:10:00|7102.2|7096.2|7109.2|7103.2|7117.2|7111.2|7101.7|7095.7|300
1676042100000|2023-02-10 15:15:00|7108.7|7102.7|7112.7|7106.7|7122.7|7116.7|7107.7|7101.7|189
1676042400000|2023-02-10 15:20:00|7113.2|7107.2|7114.7|7108.7|7118.2|7112.2|7107.7|7101.7|149
1676042700000|2023-02-10 15:25:00|7115.2|7109.2|7111.2|7105.2|7117.2|7111.2|7108.2|7102.2|52
1676043000000|2023-02-10 15:30:00|7110.7|7104.7|7116.7|7110.7|7116.7|7110.7|7107.7|7101.7|191
1676043300000|2023-02-10 15:35:00|7117.2|7111.2|7117.7|7111.7|7124.2|7118.2|7113.7|7107.7|299
1676043600000|2023-02-10 15:40:00|7117.2|7111.2|7103.7|7097.7|7117.2|7111.2|7103.2|7097.2|145
1676043900000|2023-02-10 15:45:00|7103.2|7097.2|7098.7|7092.7|7103.7|7097.7|7095.7|7089.7|141
1676044200000|2023-02-10 15:50:00|7098.2|7092.2|7103.7|7097.7|7103.7|7097.7|7092.2|7086.2|132
1676044500000|2023-02-10 15:55:00|7103.2|7097.2|7106.7|7100.7|7107.2|7101.2|7099.7|7093.7|97
1676044800000|2023-02-10 16:00:00|7105.7|7099.7|7111.2|7105.2|7111.2|7105.2|7105.2|7099.2|105
1676045100000|2023-02-10 16:05:00|7110.7|7104.7|7116.2|7110.2|7118.2|7112.2|7110.2|7104.2|121
1676045400000|2023-02-10 16:10:00|7115.7|7109.7|7110.7|7104.7|7117.2|7111.2|7107.7|7101.7|183
1676045700000|2023-02-10 16:15:00|7111.7|7105.7|7114.7|7108.7|7115.7|7109.7|7110.7|7104.7|120
1676046000000|2023-02-10 16:20:00|7114.2|7108.2|7109.2|7103.2|7117.7|7111.7|7109.2|7103.2|402
1676046300000|2023-02-10 16:25:00|7109.7|7103.7|7101.7|7095.7|7109.7|7103.7|7098.2|7092.2|184
1676046600000|2023-02-10 16:30:00|7102.2|7096.2|7100.7|7094.7|7103.2|7097.2|7096.7|7090.7|105
1676046900000|2023-02-10 16:35:00|7101.2|7095.2|7097.7|7091.7|7103.7|7097.7|7097.2|7091.2|327
1676047200000|2023-02-10 16:40:00|7097.2|7091.2|7096.2|7090.2|7099.2|7093.2|7095.7|7089.7|307
1676047500000|2023-02-10 16:45:00|7095.7|7089.7|7089.7|7083.7|7096.2|7090.2|7088.2|7082.2|230
1676047800000|2023-02-10 16:50:00|7089.2|7083.2|7093.2|7087.2|7093.7|7087.7|7086.7|7080.7|118
1676048100000|2023-02-10 16:55:00|7092.7|7086.7|7087.7|7081.7|7093.2|7087.2|7087.2|7081.2|40
1676048400000|2023-02-10 17:00:00|7086.7|7080.7|7075.7|7069.7|7088.7|7082.7|7075.7|7069.7|205
1676048700000|2023-02-10 17:05:00|7076.7|7070.7|7080.7|7074.7|7085.7|7079.7|7076.7|7070.7|257
1676049000000|2023-02-10 17:10:00|7081.7|7075.7|7074.7|7068.7|7081.7|7075.7|7072.7|7066.7|138
1676049300000|2023-02-10 17:15:00|7075.7|7069.7|7071.7|7065.7|7075.7|7069.7|7070.7|7064.7|168
1676049600000|2023-02-10 17:20:00|7072.7|7066.7|7087.7|7081.7|7088.7|7082.7|7072.7|7066.7|296
1676049900000|2023-02-10 17:25:00|7089.7|7083.7|7086.7|7080.7|7090.7|7084.7|7083.7|7077.7|131
1676050200000|2023-02-10 17:30:00|7087.7|7081.7|7095.7|7089.7|7098.7|7092.7|7085.7|7079.7|323
1676050500000|2023-02-10 17:35:00|7093.7|7087.7|7092.7|7086.7|7097.7|7091.7|7091.7|7085.7|114
1676050800000|2023-02-10 17:40:00|7091.7|7085.7|7091.7|7085.7|7093.7|7087.7|7090.7|7084.7|128
1676051100000|2023-02-10 17:45:00|7090.7|7084.7|7094.7|7088.7|7097.7|7091.7|7090.7|7084.7|86
1676051400000|2023-02-10 17:50:00|7095.7|7089.7|7099.7|7093.7|7100.7|7094.7|7095.7|7089.7|56
1676051700000|2023-02-10 17:55:00|7098.7|7092.7|7101.7|7095.7|7102.7|7096.7|7097.7|7091.7|97
1676052000000|2023-02-10 18:00:00|7100.7|7094.7|7102.7|7096.7|7104.7|7098.7|7100.7|7094.7|104
1676052300000|2023-02-10 18:05:00|7101.7|7095.7|7105.7|7099.7|7106.7|7100.7|7099.7|7093.7|54
1676052600000|2023-02-10 18:10:00|7103.7|7097.7|7103.7|7097.7|7105.7|7099.7|7102.7|7096.7|41
1676052900000|2023-02-10 18:15:00|7106.7|7100.7|7106.7|7100.7|7108.7|7102.7|7104.7|7098.7|41
1676053200000|2023-02-10 18:20:00|7107.7|7101.7|7100.7|7094.7|7109.7|7103.7|7100.7|7094.7|102
1676053500000|2023-02-10 18:25:00|7101.7|7095.7|7099.7|7093.7|7102.7|7096.7|7097.7|7091.7|67
1676053800000|2023-02-10 18:30:00|7098.7|7092.7|7100.7|7094.7|7100.7|7094.7|7096.7|7090.7|116
1676054100000|2023-02-10 18:35:00|7101.7|7095.7|7100.7|7094.7|7102.7|7096.7|7098.7|7092.7|39
1676054400000|2023-02-10 18:40:00|7099.7|7093.7|7092.7|7086.7|7101.7|7095.7|7092.7|7086.7|144
1676054700000|2023-02-10 18:45:00|7093.7|7087.7|7098.7|7092.7|7099.7|7093.7|7092.7|7086.7|90
1676055000000|2023-02-10 18:50:00|7097.7|7091.7|7093.7|7087.7|7100.7|7094.7|7092.7|7086.7|75
1676055300000|2023-02-10 18:55:00|7092.7|7086.7|7093.2|7075.2|7093.7|7087.7|7083.7|7075.2|113
1676055600000|2023-02-10 19:00:00|7093.3|7075.3|7085.7|7067.7|7095.4|7077.4|7083.7|7065.7|0
1676055900000|2023-02-10 19:05:00|7085.6|7067.6|7090|7072|7091.1|7073.1|7085.6|7067.6|0
1676056200000|2023-02-10 19:10:00|7089.9|7071.9|7090.9|7072.9|7094.1|7076.1|7089.9|7071.9|0
1676056500000|2023-02-10 19:15:00|7091|7073|7091.8|7073.8|7092.4|7074.4|7089.6|7071.6|0
1676056800000|2023-02-10 19:20:00|7091.7|7073.7|7088|7070|7093.9|7075.9|7088|7070|0
1676057100000|2023-02-10 19:25:00|7087.9|7069.9|7088.8|7070.8|7089|7071|7083.1|7065.1|0
1676057400000|2023-02-10 19:30:00|7088.9|7070.9|7088.7|7070.7|7089.8|7071.8|7084.8|7066.8|0
1676057700000|2023-02-10 19:35:00|7088.8|7070.8|7082.7|7064.7|7090|7072|7081.7|7063.7|0
1676058000000|2023-02-10 19:40:00|7082.8|7064.8|7082.3|7064.3|7083.3|7065.3|7079.7|7061.7|0
1676058300000|2023-02-10 19:45:00|7082.4|7064.4|7074.7|7056.7|7082.5|7064.5|7073.9|7055.9|0
1676058600000|2023-02-10 19:50:00|7074.6|7056.6|7078.7|7060.7|7079.5|7061.5|7074.4|7056.4|0
1676058900000|2023-02-10 19:55:00|7078.6|7060.6|7074.5|7056.5|7079.9|7061.9|7073.9|7055.9|0
1676059200000|2023-02-10 20:00:00|7074.7|7056.7|7070.6|7052.6|7076.3|7058.3|7070.4|7052.4|0
1676059500000|2023-02-10 20:05:00|7070.7|7052.7|7066.8|7048.8|7072.7|7054.7|7066.8|7048.8|0
1676059800000|2023-02-10 20:10:00|7066.9|7048.9|7069.7|7051.7|7071.7|7053.7|7066.3|7048.3|0
1676060100000|2023-02-10 20:15:00|7069.9|7051.9|7060.7|7042.7|7070.1|7052.1|7060|7042|0
1676060400000|2023-02-10 20:20:00|7060.8|7042.8|7057.3|7039.3|7060.8|7042.8|7055.8|7037.8|0
1676060700000|2023-02-10 20:25:00|7057.4|7039.4|7070.6|7052.6|7070.6|7052.6|7057.3|7039.3|0
1676061000000|2023-02-10 20:30:00|7070.7|7052.7|7075.7|7057.7|7076.4|7058.4|7070.6|7052.6|0
1676061300000|2023-02-10 20:35:00|7075.6|7057.6|7086.7|7068.7|7086.7|7068.7|7074.6|7056.6|0
1676061600000|2023-02-10 20:40:00|7086.6|7068.6|7088.4|7070.4|7089.2|7071.2|7083.9|7065.9|0
1676061900000|2023-02-10 20:45:00|7088.3|7070.3|7097.4|7079.4|7097.4|7079.4|7088.3|7070.3|0
1676062200000|2023-02-10 20:50:00|7097.5|7079.5|7092.5|7074.5|7098.3|7080.3|7088.8|7070.8|0
1676062500000|2023-02-10 20:55:00|7092.6|7074.6|7084.5|7066.5|7096.9|7078.9|7084.2|7066.2|0
1676062800000|2023-02-10 21:00:00|7084.7|7066.7|7083.9|7065.9|7085|7067|7081.9|7063.9|0
1676063100000|2023-02-10 21:05:00|7084.4|7066.4|7082.5|7064.5|7084.7|7066.7|7082.2|7064.2|0
1676063400000|2023-02-10 21:10:00|7082.2|7064.2|7083.1|7065.1|7083.9|7065.9|7081.9|7063.9|0
1676063700000|2023-02-10 21:15:00|7082.9|7064.9|7082.5|7064.5|7083.1|7065.1|7082.2|7064.2|0
1676064000000|2023-02-10 21:20:00|7082.2|7064.2|7081.9|7063.9|7082.5|7064.5|7081.1|7063.1|0
1676064300000|2023-02-10 21:25:00|7082.2|7064.2|7083.6|7065.6|7083.9|7065.9|7082.2|7064.2|0
1676064600000|2023-02-10 21:30:00|7083.9|7065.9|7083.9|7065.9|7084.2|7066.2|7083.6|7065.6|0
1676064900000|2023-02-10 21:35:00|7083.6|7065.6|7083.5|7065.5|7083.9|7065.9|7083.1|7065.1|0
1676065200000|2023-02-10 21:40:00|7083.3|7065.3|7083.5|7065.5|7083.5|7065.5|7083|7065|0
1676065500000|2023-02-10 21:45:00|7083.3|7065.3|7083.5|7065.5|7083.8|7065.8|7083.2|7065.2|0
1676065800000|2023-02-10 21:50:00|7083.3|7065.3|7083.5|7065.5|7083.5|7065.5|7083|7065|0
1676066100000|2023-02-10 21:55:00|7083.3|7065.3|7083.4|7065.4|7083.8|7065.8|7083.1|7065.1|0
1676066400000|2023-02-10 22:00:00|7084.6|7066.6|7084.6|7066.6|7084.6|7066.6|7084.6|7066.6|0
1676242800000|2023-02-12 23:00:00|7083.2|7065.2|7079.2|7061.2|7083.3|7065.3|7079|7061|0
1676243100000|2023-02-12 23:05:00|7079.1|7061.1|7077|7059|7079.8|7061.8|7076.4|7058.4|0
1676243400000|2023-02-12 23:10:00|7077.1|7059.1|7078.7|7060.7|7079|7061|7077|7059|0
1676243700000|2023-02-12 23:15:00|7078.4|7060.4|7077.5|7059.5|7079.8|7061.8|7077.3|7059.3|0
1676244000000|2023-02-12 23:20:00|7077.8|7059.8|7078.1|7060.1|7078.1|7060.1|7075.9|7057.9|0
1676244300000|2023-02-12 23:25:00|7078|7060|7074.5|7056.5|7078.1|7060.1|7072.5|7054.5|0
1676244600000|2023-02-12 23:30:00|7074.7|7056.7|7074.8|7056.8|7075.3|7057.3|7073|7055|0
1676244900000|2023-02-12 23:35:00|7074.5|7056.5|7073.7|7055.7|7074.8|7056.8|7072.5|7054.5|0
1676245200000|2023-02-12 23:40:00|7073.8|7055.8|7073.4|7055.4|7073.8|7055.8|7071.7|7053.7|0
1676245500000|2023-02-12 23:45:00|7073.3|7055.3|7072.8|7054.8|7074.9|7056.9|7072|7054|0
1676245800000|2023-02-12 23:50:00|7072.6|7054.6|7073.4|7055.4|7074|7056|7071.7|7053.7|0
1676246100000|2023-02-12 23:55:00|7074.2|7056.2|7073.3|7055.3|7074.8|7056.8|7073.1|7055.1|0
1676246400000|2023-02-13 00:00:00|7073.6|7055.6|7073.1|7055.1|7074|7056|7072|7054|0
1676246700000|2023-02-13 00:05:00|7073|7055|7071|7053|7073|7055|7070.5|7052.5|0
1676247000000|2023-02-13 00:10:00|7070.8|7052.8|7068.9|7050.9|7070.8|7052.8|7068.9|7050.9|0
1676247300000|2023-02-13 00:15:00|7068.6|7050.6|7068.6|7050.6|7069.7|7051.7|7067.3|7049.3|0
1676247600000|2023-02-13 00:20:00|7068.9|7050.9|7069|7051|7070.2|7052.2|7068.6|7050.6|0
1676247900000|2023-02-13 00:25:00|7069.3|7051.3|7070.4|7052.4|7070.4|7052.4|7069|7051|0
1676248200000|2023-02-13 00:30:00|7070.3|7052.3|7069.8|7051.8|7071.9|7053.9|7069.3|7051.3|0
1676248500000|2023-02-13 00:35:00|7069.9|7051.9|7069.6|7051.6|7071|7053|7069.6|7051.6|0
1676248800000|2023-02-13 00:40:00|7069.8|7051.8|7070.2|7052.2|7070.7|7052.7|7069.8|7051.8|0
1676249100000|2023-02-13 00:45:00|7070.5|7052.5|7077|7059|7077.7|7059.7|7070.5|7052.5|0
1676249400000|2023-02-13 00:50:00|7077.1|7059.1|7077.2|7059.2|7077.5|7059.5|7076.5|7058.5|0
1676249700000|2023-02-13 00:55:00|7077.1|7059.1|7070.7|7052.7|7077.2|7059.2|7070.7|7052.7|0
1676250000000|2023-02-13 01:00:00|7070.5|7052.5|7075.5|7057.5|7075.7|7057.7|7070.1|7052.1|0
1676250300000|2023-02-13 01:05:00|7075.2|7057.2|7064|7046|7075.5|7057.5|7063.8|7045.8|0
1676250600000|2023-02-13 01:10:00|7063.8|7045.8|7047|7029|7064.3|7046.3|7045.6|7027.6|0
1676250900000|2023-02-13 01:15:00|7046.7|7028.7|7019.7|7013.7|7046.7|7035.7|7016.7|7010.7|2959
1676251200000|2023-02-13 01:20:00|7020.7|7014.7|7025.7|7019.7|7033.7|7027.7|7012.7|7006.7|1822
1676251500000|2023-02-13 01:25:00|7023.7|7017.7|7033.7|7027.7|7033.7|7027.7|7013.7|7007.7|1843
1676251800000|2023-02-13 01:30:00|7032.7|7026.7|7038.7|7032.7|7046.7|7040.7|7004.7|6998.7|4059
1676252100000|2023-02-13 01:35:00|7040.7|7034.7|7073.7|7067.7|7076.7|7070.7|7039.7|7033.7|4291
1676252400000|2023-02-13 01:40:00|7074.7|7068.7|7096.7|7090.7|7096.7|7090.7|7057.7|7051.7|2700
1676252700000|2023-02-13 01:45:00|7095.7|7089.7|7089.1|7083.1|7117.7|7111.7|7088.7|7082.7|3434
1676253000000|2023-02-13 01:50:00|7088.1|7082.1|7116.1|7110.1|7117.1|7111.1|7077.1|7071.1|1606
1676253300000|2023-02-13 01:55:00|7117.1|7111.1|7090.1|7084.1|7117.1|7111.1|7089.1|7083.1|1277
1676253600000|2023-02-13 02:00:00|7089.1|7083.1|7096.1|7090.1|7108.1|7102.1|7078.1|7072.1|1461
1676253900000|2023-02-13 02:05:00|7097.1|7091.1|7062.1|7056.1|7097.1|7091.1|7058.1|7052.1|2785
1676254200000|2023-02-13 02:10:00|7063.1|7057.1|7073.1|7067.1|7074.1|7068.1|7057.1|7051.1|1077
1676254500000|2023-02-13 02:15:00|7072.1|7066.1|7079.1|7073.1|7092.1|7086.1|7069.1|7063.1|1229
1676254800000|2023-02-13 02:20:00|7081.1|7075.1|7084.1|7078.1|7093.1|7087.1|7074.1|7068.1|1131
1676255100000|2023-02-13 02:25:00|7082.1|7076.1|7068.1|7062.1|7084.1|7078.1|7060.1|7054.1|715
1676255400000|2023-02-13 02:30:00|7070.1|7064.1|7096.1|7090.1|7097.1|7091.1|7066.1|7060.1|758
1676255700000|2023-02-13 02:35:00|7097.1|7091.1|7081.1|7075.1|7106.1|7100.1|7076.1|7070.1|678
1676256000000|2023-02-13 02:40:00|7080.1|7074.1|7072.1|7066.1|7085.1|7079.1|7071.1|7065.1|691
1676256300000|2023-02-13 02:45:00|7071.1|7065.1|7097.1|7091.1|7097.1|7091.1|7069.1|7063.1|1112
1676256600000|2023-02-13 02:50:00|7096.1|7090.1|7113.1|7107.1|7121.1|7115.1|7092.1|7086.1|1178
1676256900000|2023-02-13 02:55:00|7112.1|7106.1|7120.1|7114.1|7124.1|7118.1|7106.1|7100.1|971
1676257200000|2023-02-13 03:00:00|7122.1|7116.1|7116.1|7110.1|7124.1|7118.1|7107.1|7101.1|774
1676257500000|2023-02-13 03:05:00|7117.1|7111.1|7129.1|7123.1|7137.1|7131.1|7112.1|7106.1|756
1676257800000|2023-02-13 03:10:00|7128.1|7122.1|7121.1|7115.1|7135.1|7129.1|7115.1|7109.1|735
1676258100000|2023-02-13 03:15:00|7123.1|7117.1|7110.1|7104.1|7129.1|7123.1|7110.1|7104.1|536
1676258400000|2023-02-13 03:20:00|7109.1|7103.1|7110.1|7104.1|7117.1|7111.1|7106.1|7100.1|627
1676258700000|2023-02-13 03:25:00|7111.1|7105.1|7104.1|7098.1|7115.1|7109.1|7100.1|7094.1|623
1676259000000|2023-02-13 03:30:00|7103.1|7097.1|7104.1|7098.1|7104.1|7098.1|7099.1|7093.1|392
1676259300000|2023-02-13 03:35:00|7103.1|7097.1|7106.1|7100.1|7112.1|7106.1|7100.1|7094.1|372
1676259600000|2023-02-13 03:40:00|7107.1|7101.1|7110.1|7104.1|7114.1|7108.1|7107.1|7101.1|860
1676259900000|2023-02-13 03:45:00|7111.1|7105.1|7108.1|7102.1|7111.1|7105.1|7104.1|7098.1|372
1676260200000|2023-02-13 03:50:00|7107.1|7101.1|7112.1|7106.1|7117.1|7111.1|7107.1|7101.1|636
1676260500000|2023-02-13 03:55:00|7111.1|7105.1|7120.1|7114.1|7120.1|7114.1|7111.1|7105.1|490
1676260800000|2023-02-13 04:00:00|7123.1|7105.1|7123.8|7105.8|7124.7|7106.7|7122.9|7104.9|0
1676261100000|2023-02-13 04:05:00|7123.7|7105.7|7124.8|7106.8|7125.4|7107.4|7123.7|7105.7|0
1676261400000|2023-02-13 04:10:00|7124.7|7106.7|7124.1|7106.1|7125.4|7107.4|7123.9|7105.9|0
1676261700000|2023-02-13 04:15:00|7124|7106|7124.6|7106.6|7125.3|7107.3|7123.6|7105.6|0
1676262000000|2023-02-13 04:20:00|7124.4|7106.4|7123.2|7105.2|7124.9|7106.9|7123.2|7105.2|0
1676262300000|2023-02-13 04:25:00|7123.5|7105.5|7124|7106|7124|7106|7123.2|7105.2|0
1676262600000|2023-02-13 04:30:00|7123.9|7105.9|7124|7106|7124.9|7106.9|7123.7|7105.7|0
1676262900000|2023-02-13 04:35:00|7124.1|7106.1|7124.4|7106.4|7124.6|7106.6|7124|7106|0
1676263200000|2023-02-13 04:40:00|7124.3|7106.3|7124.3|7106.3|7124.6|7106.6|7123.7|7105.7|0
1676263500000|2023-02-13 04:45:00|7124|7106|7124.3|7106.3|7124.8|7106.8|7124|7106|0
1676263800000|2023-02-13 04:50:00|7124.1|7106.1|7124|7106|7124.3|7106.3|7123.7|7105.7|0
1676264100000|2023-02-13 04:55:00|7124.3|7106.3|7124.6|7106.6|7124.9|7106.9|7124.3|7106.3|0
1676264400000|2023-02-13 05:00:00|7124|7106|7116.1|7110.1|7124.1|7118.1|7111.1|7105.1|963
1676264700000|2023-02-13 05:05:00|7115.1|7109.1|7125.1|7119.1|7132.1|7126.1|7113.1|7107.1|893
1676265000000|2023-02-13 05:10:00|7124.1|7118.1|7129.1|7123.1|7131.1|7125.1|7122.1|7116.1|581
1676265300000|2023-02-13 05:15:00|7128.1|7122.1|7145.1|7139.1|7147.1|7141.1|7128.1|7122.1|1217
1676265600000|2023-02-13 05:20:00|7144.1|7138.1|7155.1|7149.1|7157.1|7151.1|7141.1|7135.1|986
1676265900000|2023-02-13 05:25:00|7154.1|7148.1|7155.1|7149.1|7162.1|7156.1|7148.1|7142.1|772
1676266200000|2023-02-13 05:30:00|7154.1|7148.1|7146.1|7140.1|7159.1|7153.1|7138.1|7132.1|1018
1676266500000|2023-02-13 05:35:00|7147.1|7141.1|7139.1|7133.1|7154.1|7148.1|7139.1|7133.1|546
1676266800000|2023-02-13 05:40:00|7138.1|7132.1|7146.1|7140.1|7148.1|7142.1|7135.1|7129.1|800
1676267100000|2023-02-13 05:45:00|7145.1|7139.1|7144.1|7138.1|7153.1|7147.1|7139.1|7133.1|1013
1676267400000|2023-02-13 05:50:00|7143.1|7137.1|7135.1|7129.1|7152.1|7146.1|7132.1|7126.1|542
1676267700000|2023-02-13 05:55:00|7134.1|7128.1|7129.1|7123.1|7140.1|7134.1|7126.1|7120.1|1415
1676268000000|2023-02-13 06:00:00|7128.1|7122.1|7120.1|7114.1|7133.1|7127.1|7119.1|7113.1|861
1676268300000|2023-02-13 06:05:00|7121.1|7115.1|7125.1|7119.1|7131.1|7125.1|7120.1|7114.1|576
1676268600000|2023-02-13 06:10:00|7126.1|7120.1|7122.1|7116.1|7132.1|7126.1|7120.1|7114.1|633
1676268900000|2023-02-13 06:15:00|7123.1|7117.1|7123.1|7117.1|7128.1|7122.1|7119.1|7113.1|1249
1676269200000|2023-02-13 06:20:00|7124.1|7118.1|7121.1|7115.1|7128.1|7122.1|7116.1|7110.1|713
1676269500000|2023-02-13 06:25:00|7122.1|7116.1|7123.1|7117.1|7128.1|7122.1|7117.1|7111.1|387
1676269800000|2023-02-13 06:30:00|7122.1|7116.1|7117.1|7111.1|7123.1|7117.1|7116.1|7110.1|674
1676270100000|2023-02-13 06:35:00|7118.1|7112.1|7117.1|7111.1|7124.1|7118.1|7116.1|7110.1|719
1676270400000|2023-02-13 06:40:00|7118.1|7112.1|7117.1|7111.1|7121.1|7115.1|7114.1|7108.1|725
1676270700000|2023-02-13 06:45:00|7116.1|7110.1|7116.1|7110.1|7121.1|7115.1|7110.1|7104.1|1367
1676271000000|2023-02-13 06:50:00|7115.1|7109.1|7119.1|7113.1|7122.1|7116.1|7113.1|7107.1|802
1676271300000|2023-02-13 06:55:00|7120.1|7114.1|7122.1|7116.1|7124.1|7118.1|7118.1|7112.1|680
1676271600000|2023-02-13 07:00:00|7123.1|7117.1|7129.1|7123.1|7133.1|7127.1|7118.1|7112.1|664
1676271900000|2023-02-13 07:05:00|7128.1|7122.1|7135.1|7129.1|7136.1|7130.1|7125.1|7119.1|592
1676272200000|2023-02-13 07:10:00|7136.1|7130.1|7132.1|7126.1|7137.1|7131.1|7129.1|7123.1|1682
1676272500000|2023-02-13 07:15:00|7131.1|7125.1|7147.1|7141.1|7147.1|7141.1|7130.1|7124.1|1370
1676272800000|2023-02-13 07:20:00|7148.1|7142.1|7164.1|7158.1|7166.1|7160.1|7147.1|7141.1|2021
1676273100000|2023-02-13 07:25:00|7165.1|7159.1|7170.1|7164.1|7174.1|7168.1|7162.1|7156.1|1432
1676273400000|2023-02-13 07:30:00|7169.1|7163.1|7166.1|7160.1|7174.1|7168.1|7160.1|7154.1|876
1676273700000|2023-02-13 07:35:00|7165.1|7159.1|7160.1|7154.1|7167.1|7161.1|7158.1|7152.1|1118
1676274000000|2023-02-13 07:40:00|7159.1|7153.1|7154.1|7148.1|7159.1|7153.1|7148.1|7142.1|771
1676274300000|2023-02-13 07:45:00|7155.1|7149.1|7149.1|7143.1|7155.1|7149.1|7147.1|7141.1|559
1676274600000|2023-02-13 07:50:00|7150.1|7144.1|7150.1|7144.1|7151.1|7145.1|7145.1|7139.1|816
1676274900000|2023-02-13 07:55:00|7151.1|7145.1|7154.1|7148.1|7155.1|7149.1|7150.1|7144.1|1333
1676275200000|2023-02-13 08:00:00|7155.1|7149.1|7145.1|7139.1|7155.1|7149.1|7143.1|7137.1|1632
1676275500000|2023-02-13 08:05:00|7146.1|7140.1|7142.1|7136.1|7146.1|7140.1|7137.1|7131.1|1633
1676275800000|2023-02-13 08:10:00|7141.1|7135.1|7142.1|7136.1|7148.1|7142.1|7140.1|7134.1|1156
1676276100000|2023-02-13 08:15:00|7143.1|7137.1|7146.1|7140.1|7146.1|7140.1|7140.1|7134.1|1152
1676276400000|2023-02-13 08:20:00|7147.1|7141.1|7148.1|7142.1|7154.1|7148.1|7147.1|7141.1|1134
1676276700000|2023-02-13 08:25:00|7150.1|7144.1|7142.1|7136.1|7150.1|7144.1|7138.1|7132.1|778
1676277000000|2023-02-13 08:30:00|7145|7127|7145|7127|7146.9|7128.9|7143.7|7125.7|0
1676277300000|2023-02-13 08:35:00|7145.5|7127.5|7144.2|7126.2|7146.1|7128.1|7143.6|7125.6|0
1676277600000|2023-02-13 08:40:00|7144.1|7126.1|7145.6|7127.6|7147.2|7129.2|7144.1|7126.1|0
1676277900000|2023-02-13 08:45:00|7145.5|7127.5|7148.3|7130.3|7148.5|7130.5|7145.4|7127.4|0
1676278200000|2023-02-13 08:50:00|7148.2|7130.2|7148|7130|7148.5|7130.5|7146.8|7128.8|0
1676278500000|2023-02-13 08:55:00|7147.8|7129.8|7149.1|7131.1|7150|7132|7147.5|7129.5|0
1676278800000|2023-02-13 09:00:00|7149.3|7131.3|7153|7135|7154.9|7136.9|7149.3|7131.3|0
1676279100000|2023-02-13 09:05:00|7153.1|7135.1|7151.3|7133.3|7154|7136|7150.6|7132.6|0
1676279400000|2023-02-13 09:10:00|7151.5|7133.5|7152.1|7134.1|7153.1|7135.1|7151|7133|0
1676279700000|2023-02-13 09:15:00|7152.3|7134.3|7156.1|7150.1|7160.1|7154.1|7148.1|7134.3|347
1676280000000|2023-02-13 09:20:00|7154.1|7148.1|7154.1|7148.1|7154.1|7148.1|7152.1|7146.1|152
1676280300000|2023-02-13 09:25:00|7153.1|7147.1|7150.1|7144.1|7156.1|7150.1|7150.1|7144.1|171
1676280600000|2023-02-13 09:30:00|7151.1|7145.1|7153.1|7147.1|7156.1|7150.1|7151.1|7145.1|294
1676280900000|2023-02-13 09:35:00|7152.1|7146.1|7153.1|7147.1|7153.1|7147.1|7151.1|7145.1|189
1676281200000|2023-02-13 09:40:00|7152.1|7146.1|7151.1|7145.1|7153.1|7147.1|7150.1|7144.1|256
1676281500000|2023-02-13 09:45:00|7152.1|7146.1|7155.1|7149.1|7155.1|7149.1|7152.1|7146.1|126
1676281800000|2023-02-13 09:50:00|7156.1|7150.1|7155.1|7149.1|7157.1|7151.1|7154.1|7148.1|75
1676282100000|2023-02-13 09:55:00|7154.1|7148.1|7154.1|7148.1|7157.1|7151.1|7153.1|7147.1|80
1676282400000|2023-02-13 10:00:00|7153.1|7147.1|7155.1|7149.1|7155.1|7149.1|7153.1|7147.1|79
1676282700000|2023-02-13 10:05:00|7154.1|7148.1|7154.1|7148.1|7156.1|7150.1|7153.1|7147.1|141
1676283000000|2023-02-13 10:10:00|7155.1|7149.1|7153.1|7147.1|7155.1|7149.1|7153.1|7147.1|36
1676283300000|2023-02-13 10:15:00|7154.1|7148.1|7154.1|7148.1|7155.1|7149.1|7153.1|7147.1|131
1676283600000|2023-02-13 10:20:00|7153.1|7147.1|7154.1|7148.1|7154.1|7148.1|7153.1|7147.1|44
1676283900000|2023-02-13 10:25:00|7155.1|7149.1|7154.1|7148.1|7157.1|7151.1|7153.1|7147.1|49
1676284200000|2023-02-13 10:30:00|7155.1|7149.1|7157.1|7151.1|7157.1|7151.1|7155.1|7149.1|59
1676284500000|2023-02-13 10:35:00|7158.1|7152.1|7157.1|7151.1|7169.1|7163.1|7156.1|7150.1|354
1676284800000|2023-02-13 10:40:00|7156.1|7150.1|7158.1|7152.1|7162.1|7156.1|7154.1|7148.1|236
1676285100000|2023-02-13 10:45:00|7157.1|7151.1|7156.1|7150.1|7159.1|7153.1|7155.1|7149.1|28
1676285400000|2023-02-13 10:50:00|7157.1|7151.1|7154.1|7148.1|7157.1|7151.1|7153.1|7147.1|71
1676285700000|2023-02-13 10:55:00|7153.1|7147.1|7155.1|7149.1|7155.1|7149.1|7151.1|7145.1|87
1676286000000|2023-02-13 11:00:00|7155.6|7149.6|7156.6|7150.6|7157.6|7151.6|7154.6|7148.6|47
1676286300000|2023-02-13 11:05:00|7156.1|7150.1|7153.6|7147.6|7157.1|7151.1|7153.6|7147.6|43
1676286600000|2023-02-13 11:10:00|7152.6|7146.6|7152.6|7146.6|7153.6|7147.6|7151.6|7145.6|62
1676286900000|2023-02-13 11:15:00|7152.1|7146.1|7150.6|7144.6|7152.6|7146.6|7150.6|7144.6|75
1676287200000|2023-02-13 11:20:00|7150.1|7144.1|7151.6|7145.6|7152.6|7146.6|7150.1|7144.1|56
1676287500000|2023-02-13 11:25:00|7152.6|7146.6|7151.6|7145.6|7152.6|7146.6|7151.1|7145.1|21
1676287800000|2023-02-13 11:30:00|7152.1|7146.1|7158.1|7152.1|7158.1|7152.1|7152.1|7146.1|28
1676288100000|2023-02-13 11:35:00|7157.6|7151.6|7160.6|7154.6|7161.1|7155.1|7156.6|7150.6|24
1676288400000|2023-02-13 11:40:00|7160.1|7154.1|7157.1|7151.1|7160.6|7154.6|7155.6|7149.6|40
1676288700000|2023-02-13 11:45:00|7157.6|7151.6|7153.6|7147.6|7157.6|7151.6|7153.6|7147.6|12
1676289000000|2023-02-13 11:50:00|7154.6|7148.6|7156.6|7150.6|7157.1|7151.1|7154.6|7148.6|24
1676289300000|2023-02-13 11:55:00|7158.1|7152.1|7166.6|7160.6|7167.6|7161.6|7157.6|7151.6|179
1676289600000|2023-02-13 12:00:00|7167.1|7161.1|7164.6|7158.6|7169.6|7163.6|7163.1|7157.1|144
1676289900000|2023-02-13 12:05:00|7164.1|7158.1|7158.6|7152.6|7166.1|7160.1|7158.6|7152.6|105
1676290200000|2023-02-13 12:10:00|7158.1|7152.1|7164.1|7158.1|7165.6|7159.6|7158.1|7152.1|81
1676290500000|2023-02-13 12:15:00|7164.6|7158.6|7169.1|7163.1|7169.6|7163.6|7163.6|7157.6|70
1676290800000|2023-02-13 12:20:00|7169.6|7163.6|7171.6|7165.6|7171.6|7165.6|7169.1|7163.1|42
1676291100000|2023-02-13 12:25:00|7172.1|7166.1|7171.1|7165.1|7172.6|7166.6|7170.6|7164.6|25
1676291400000|2023-02-13 12:30:00|7171.6|7165.6|7167.1|7161.1|7174.6|7168.6|7167.1|7161.1|145
1676291700000|2023-02-13 12:35:00|7167.6|7161.6|7164.6|7158.6|7167.6|7161.6|7163.6|7157.6|80
1676292000000|2023-02-13 12:40:00|7163.6|7157.6|7166.1|7160.1|7166.6|7160.6|7162.6|7156.6|98
1676292300000|2023-02-13 12:45:00|7166.6|7160.6|7169.1|7163.1|7169.1|7163.1|7166.6|7160.6|21
1676292600000|2023-02-13 12:50:00|7169.6|7163.6|7170.6|7164.6|7171.6|7165.6|7169.1|7163.1|40
1676292900000|2023-02-13 12:55:00|7171.6|7165.6|7168.6|7162.6|7171.6|7165.6|7167.6|7161.6|18
1676293200000|2023-02-13 13:00:00|7169.1|7163.1|7168.1|7162.1|7171.1|7165.1|7164.1|7158.1|98
1676293500000|2023-02-13 13:05:00|7167.1|7161.1|7166.1|7160.1|7168.1|7162.1|7164.6|7158.6|61
1676293800000|2023-02-13 13:10:00|7166.6|7160.6|7161.6|7155.6|7167.6|7161.6|7159.6|7153.6|58
1676294100000|2023-02-13 13:15:00|7161.1|7155.1|7159.6|7153.6|7162.6|7156.6|7158.1|7152.1|91
1676294400000|2023-02-13 13:20:00|7159.1|7153.1|7162.6|7156.6|7163.1|7157.1|7158.6|7152.6|38
1676294700000|2023-02-13 13:25:00|7163.1|7157.1|7161.6|7155.6|7164.1|7158.1|7161.1|7155.1|33
1676295000000|2023-02-13 13:30:00|7161.1|7155.1|7158.6|7152.6|7162.6|7156.6|7157.6|7151.6|28
1676295300000|2023-02-13 13:35:00|7159.1|7153.1|7159.1|7153.1|7162.1|7156.1|7158.6|7152.6|23
1676295600000|2023-02-13 13:40:00|7159.6|7153.6|7160.1|7154.1|7160.6|7154.6|7158.6|7152.6|82
1676295900000|2023-02-13 13:45:00|7160.6|7154.6|7156.1|7150.1|7160.6|7154.6|7154.6|7148.6|62
1676296200000|2023-02-13 13:50:00|7155.6|7149.6|7156.1|7150.1|7156.6|7150.6|7153.1|7147.1|43
1676296500000|2023-02-13 13:55:00|7155.6|7149.6|7158.1|7152.1|7159.6|7153.6|7155.1|7149.1|35
1676296800000|2023-02-13 14:00:00|7157.6|7151.6|7158.6|7152.6|7160.6|7154.6|7157.1|7151.1|20
1676297100000|2023-02-13 14:05:00|7159.1|7153.1|7157.6|7151.6|7161.6|7155.6|7157.6|7151.6|16
1676297400000|2023-02-13 14:10:00|7158.1|7152.1|7158.6|7152.6|7160.6|7154.6|7157.6|7151.6|47
1676297700000|2023-02-13 14:15:00|7159.6|7153.6|7165.1|7159.1|7169.6|7163.6|7159.1|7153.1|230
1676298000000|2023-02-13 14:20:00|7165.6|7159.6|7171.6|7165.6|7172.1|7166.1|7165.1|7159.1|36
1676298300000|2023-02-13 14:25:00|7171.1|7165.1|7169.6|7163.6|7171.6|7165.6|7166.1|7160.1|19
1676298600000|2023-02-13 14:30:00|7168.6|7162.6|7140.1|7134.1|7178.1|7172.1|7139.6|7133.6|1159
1676298900000|2023-02-13 14:35:00|7140.6|7134.6|7155.6|7149.6|7155.6|7149.6|7137.1|7131.1|940
1676299200000|2023-02-13 14:40:00|7155.1|7149.1|7148.1|7142.1|7160.1|7154.1|7141.1|7135.1|436
1676299500000|2023-02-13 14:45:00|7148.6|7142.6|7144.6|7138.6|7152.6|7146.6|7138.6|7132.6|389
1676299800000|2023-02-13 14:50:00|7145.1|7139.1|7155.1|7149.1|7157.1|7151.1|7142.6|7136.6|288
1676300100000|2023-02-13 14:55:00|7154.6|7148.6|7173.6|7167.6|7180.1|7174.1|7153.6|7147.6|695
1676300400000|2023-02-13 15:00:00|7174.6|7168.6|7168.6|7162.6|7177.6|7171.6|7162.6|7156.6|352
1676300700000|2023-02-13 15:05:00|7170.6|7164.6|7170.6|7164.6|7172.6|7166.6|7161.6|7155.6|248
1676301000000|2023-02-13 15:10:00|7170.1|7164.1|7165.6|7159.6|7172.6|7166.6|7162.6|7156.6|194
1676301300000|2023-02-13 15:15:00|7166.6|7160.6|7162.1|7156.1|7166.6|7160.6|7159.6|7153.6|244
1676301600000|2023-02-13 15:20:00|7162.6|7156.6|7173.1|7167.1|7175.6|7169.6|7161.6|7155.6|172
1676301900000|2023-02-13 15:25:00|7173.6|7167.6|7186.1|7180.1|7186.1|7180.1|7173.1|7167.1|386
1676302200000|2023-02-13 15:30:00|7186.6|7180.6|7179.6|7173.6|7188.6|7182.6|7179.6|7173.6|367
1676302500000|2023-02-13 15:35:00|7180.1|7174.1|7172.1|7166.1|7185.6|7179.6|7172.1|7166.1|236
1676302800000|2023-02-13 15:40:00|7173.1|7167.1|7176.1|7170.1|7176.6|7170.6|7172.6|7166.6|212
1676303100000|2023-02-13 15:45:00|7176.6|7170.6|7171.1|7165.1|7177.1|7171.1|7167.1|7161.1|106
1676303400000|2023-02-13 15:50:00|7171.6|7165.6|7171.1|7165.1|7178.6|7172.6|7170.6|7164.6|302
1676303700000|2023-02-13 15:55:00|7171.6|7165.6|7174.1|7168.1|7181.6|7175.6|7171.6|7165.6|756
1676304000000|2023-02-13 16:00:00|7174.6|7168.6|7179.6|7173.6|7180.6|7174.6|7174.6|7168.6|98
1676304300000|2023-02-13 16:05:00|7178.6|7172.6|7181.6|7175.6|7187.1|7181.1|7178.6|7172.6|454
1676304600000|2023-02-13 16:10:00|7182.1|7176.1|7188.1|7182.1|7188.6|7182.6|7178.6|7172.6|409
1676304900000|2023-02-13 16:15:00|7189.1|7183.1|7182.6|7176.6|7191.6|7185.6|7182.6|7176.6|267
1676305200000|2023-02-13 16:20:00|7183.6|7177.6|7183.6|7177.6|7189.6|7183.6|7182.6|7176.6|197
1676305500000|2023-02-13 16:25:00|7184.1|7178.1|7175.6|7169.6|7185.1|7179.1|7174.6|7168.6|260
1676305800000|2023-02-13 16:30:00|7176.1|7170.1|7164.6|7158.6|7177.6|7171.6|7164.6|7158.6|433
1676306100000|2023-02-13 16:35:00|7165.6|7159.6|7170.1|7164.1|7171.1|7165.1|7165.1|7159.1|172
1676306400000|2023-02-13 16:40:00|7170.6|7164.6|7199.1|7193.1|7200.1|7194.1|7169.6|7163.6|613
1676306700000|2023-02-13 16:45:00|7198.6|7192.6|7194.6|7188.6|7199.6|7193.6|7191.6|7185.6|294
1676307000000|2023-02-13 16:50:00|7195.6|7189.6|7189.6|7183.6|7195.6|7189.6|7189.6|7183.6|116
1676307300000|2023-02-13 16:55:00|7190.1|7184.1|7192.1|7186.1|7192.6|7186.6|7184.6|7178.6|120
1676307600000|2023-02-13 17:00:00|7193.1|7187.1|7196.1|7190.1|7199.1|7193.1|7192.1|7186.1|124
1676307900000|2023-02-13 17:05:00|7197.1|7191.1|7198.1|7192.1|7200.1|7194.1|7195.1|7189.1|87
1676308200000|2023-02-13 17:10:00|7199.1|7193.1|7201.1|7195.1|7204.1|7198.1|7198.1|7192.1|258
1676308500000|2023-02-13 17:15:00|7202.1|7196.1|7202.1|7196.1|7206.1|7200.1|7201.1|7195.1|83
1676308800000|2023-02-13 17:20:00|7203.1|7197.1|7201.1|7195.1|7204.1|7198.1|7200.1|7194.1|147
1676309100000|2023-02-13 17:25:00|7202.1|7196.1|7203.1|7197.1|7203.1|7197.1|7199.1|7193.1|110
1676309400000|2023-02-13 17:30:00|7202.1|7196.1|7203.1|7197.1|7204.1|7198.1|7200.1|7194.1|108
1676309700000|2023-02-13 17:35:00|7204.1|7198.1|7207.1|7201.1|7207.1|7201.1|7203.1|7197.1|105
1676310000000|2023-02-13 17:40:00|7206.1|7200.1|7206.1|7200.1|7207.1|7201.1|7205.1|7199.1|106
1676310300000|2023-02-13 17:45:00|7207.1|7201.1|7205.1|7199.1|7208.1|7202.1|7205.1|7199.1|69
1676310600000|2023-02-13 17:50:00|7206.1|7200.1|7201.1|7195.1|7206.1|7200.1|7200.1|7194.1|67
1676310900000|2023-02-13 17:55:00|7200.1|7194.1|7198.1|7192.1|7200.1|7194.1|7196.1|7190.1|120
1676311200000|2023-02-13 18:00:00|7197.1|7191.1|7196.1|7190.1|7201.1|7195.1|7196.1|7190.1|44
1676311500000|2023-02-13 18:05:00|7197.1|7191.1|7193.1|7187.1|7198.1|7192.1|7192.1|7186.1|104
1676311800000|2023-02-13 18:10:00|7194.1|7188.1|7199.1|7193.1|7200.1|7194.1|7193.1|7187.1|170
1676312100000|2023-02-13 18:15:00|7200.1|7194.1|7201.1|7195.1|7204.1|7198.1|7199.1|7193.1|67
1676312400000|2023-02-13 18:20:00|7202.1|7196.1|7201.1|7195.1|7203.1|7197.1|7200.1|7194.1|58
1676312700000|2023-02-13 18:25:00|7202.1|7196.1|7205.1|7199.1|7207.1|7201.1|7202.1|7196.1|81
1676313000000|2023-02-13 18:30:00|7206.1|7200.1|7208.1|7202.1|7210.1|7204.1|7206.1|7200.1|115
1676313300000|2023-02-13 18:35:00|7209.1|7203.1|7210.1|7204.1|7210.1|7204.1|7207.1|7201.1|67
1676313600000|2023-02-13 18:40:00|7211.1|7205.1|7209.1|7203.1|7211.1|7205.1|7207.1|7201.1|62
1676313900000|2023-02-13 18:45:00|7210.1|7204.1|7211.1|7205.1|7212.1|7206.1|7208.1|7202.1|83
1676314200000|2023-02-13 18:50:00|7212.1|7206.1|7210.1|7204.1|7212.1|7206.1|7210.1|7204.1|78
1676314500000|2023-02-13 18:55:00|7211.1|7205.1|7215.8|7197.8|7215.9|7206.1|7207.1|7197.8|184
1676314800000|2023-02-13 19:00:00|7215.9|7197.9|7217.4|7199.4|7217.6|7199.6|7215.8|7197.8|0
1676315100000|2023-02-13 19:05:00|7217.3|7199.3|7216|7198|7217.7|7199.7|7215.9|7197.9|0
1676315400000|2023-02-13 19:10:00|7216.1|7198.1|7210|7192|7216.2|7198.2|7209.8|7191.8|0
1676315700000|2023-02-13 19:15:00|7210.1|7192.1|7209.5|7191.5|7210.8|7192.8|7208.5|7190.5|0
1676316000000|2023-02-13 19:20:00|7209.6|7191.6|7208.6|7190.6|7209.9|7191.9|7208.5|7190.5|0
1676316300000|2023-02-13 19:25:00|7208.5|7190.5|7205.6|7187.6|7209.9|7191.9|7205.4|7187.4|0
1676316600000|2023-02-13 19:30:00|7205.7|7187.7|7202.1|7184.1|7205.8|7187.8|7202.1|7184.1|0
1676316900000|2023-02-13 19:35:00|7202.2|7184.2|7206.3|7188.3|7208.6|7190.6|7201.4|7183.4|0
1676317200000|2023-02-13 19:40:00|7206.4|7188.4|7202.5|7184.5|7206.4|7188.4|7200.6|7182.6|0
1676317500000|2023-02-13 19:45:00|7202.4|7184.4|7196.6|7178.6|7203.6|7185.6|7195.5|7177.5|0
1676317800000|2023-02-13 19:50:00|7196.5|7178.5|7201.8|7183.8|7202.2|7184.2|7195.7|7177.7|0
1676318100000|2023-02-13 19:55:00|7201.9|7183.9|7202.3|7184.3|7203.1|7185.1|7200.9|7182.9|0
1676318400000|2023-02-13 20:00:00|7202.2|7184.2|7198.9|7180.9|7202.4|7184.4|7197|7179|0
1676318700000|2023-02-13 20:05:00|7199.1|7181.1|7203.1|7185.1|7204.2|7186.2|7198.9|7180.9|0
1676319000000|2023-02-13 20:10:00|7203.2|7185.2|7203|7185|7204.5|7186.5|7202.7|7184.7|0
1676319300000|2023-02-13 20:15:00|7203.1|7185.1|7202.6|7184.6|7204.3|7186.3|7199.2|7181.2|0
1676319600000|2023-02-13 20:20:00|7202.5|7184.5|7202.7|7184.7|7206.5|7188.5|7202.4|7184.4|0
1676319900000|2023-02-13 20:25:00|7202.8|7184.8|7204.7|7186.7|7205.7|7187.7|7202.8|7184.8|0
1676320200000|2023-02-13 20:30:00|7204.8|7186.8|7205.6|7187.6|7205.6|7187.6|7203.9|7185.9|0
1676320500000|2023-02-13 20:35:00|7205.4|7187.4|7207.3|7189.3|7207.3|7189.3|7204.8|7186.8|0
1676320800000|2023-02-13 20:40:00|7207.4|7189.4|7205.6|7187.6|7207.6|7189.6|7205.5|7187.5|0
1676321100000|2023-02-13 20:45:00|7205.5|7187.5|7206.5|7188.5|7206.7|7188.7|7204.8|7186.8|0
1676321400000|2023-02-13 20:50:00|7206.4|7188.4|7194.2|7176.2|7206.4|7188.4|7192.2|7174.2|0
1676321700000|2023-02-13 20:55:00|7194.3|7176.3|7199.1|7181.1|7200.3|7182.3|7192.5|7174.5|0
1676322000000|2023-02-13 21:00:00|7199.8|7181.8|7199.5|7181.5|7201.4|7183.4|7199|7181|0
1676322300000|2023-02-13 21:05:00|7199.7|7181.7|7200|7182|7201.1|7183.1|7199.7|7181.7|0
1676322600000|2023-02-13 21:10:00|7199.8|7181.8|7201.7|7183.7|7202|7184|7199.7|7181.7|0
1676322900000|2023-02-13 21:15:00|7201.5|7183.5|7200.3|7182.3|7202|7184|7200.3|7182.3|0
1676323200000|2023-02-13 21:20:00|7200.6|7182.6|7200|7182|7200.6|7182.6|7200|7182|0
1676323500000|2023-02-13 21:25:00|7199.8|7181.8|7200.3|7182.3|7200.6|7182.6|7199.8|7181.8|0
1676323800000|2023-02-13 21:30:00|7200.1|7182.1|7200|7182|7200.3|7182.3|7199.7|7181.7|0
1676324100000|2023-02-13 21:35:00|7199.9|7181.9|7200.6|7182.6|7200.6|7182.6|7199.7|7181.7|0
1676324400000|2023-02-13 21:40:00|7200.3|7182.3|7200|7182|7200.6|7182.6|7200|7182|0
1676324700000|2023-02-13 21:45:00|7199.8|7181.8|7200|7182|7200.3|7182.3|7199.4|7181.4|0
1676325000000|2023-02-13 21:50:00|7199.8|7181.8|7200|7182|7200|7182|7199.7|7181.7|0
1676325300000|2023-02-13 21:55:00|7199.8|7181.8|7200.5|7182.5|7200.7|7182.7|7199.7|7181.7|0
1676325600000|2023-02-13 22:00:00|7200.7|7182.7|7200.7|7182.7|7200.8|7182.8|7200.7|7182.7|0
1676325900000|2023-02-13 22:05:00|7200.8|7182.8|7200.8|7182.8|7200.9|7182.9|7200.7|7182.7|0
1676326200000|2023-02-13 22:10:00|7200.7|7182.7|7200.9|7182.9|7201|7183|7200.7|7182.7|0
1676326500000|2023-02-13 22:15:00|7200.8|7182.8|7201|7183|7201|7183|7200.8|7182.8|0
1676326800000|2023-02-13 22:20:00|7200.9|7182.9|7201|7183|7201.2|7183.2|7200.7|7182.7|0
1676327100000|2023-02-13 22:25:00|7200.9|7182.9|7201.6|7183.6|7201.6|7183.6|7200.9|7182.9|0
1676327400000|2023-02-13 22:30:00|7201.5|7183.5|7201.4|7183.4|7201.5|7183.5|7201.3|7183.3|0
1676327700000|2023-02-13 22:35:00|7201.3|7183.3|7201.2|7183.2|7201.3|7183.3|7201.2|7183.2|0
1676328000000|2023-02-13 22:40:00|7201.4|7183.4|7200.7|7182.7|7201.4|7183.4|7200.7|7182.7|0
1676328300000|2023-02-13 22:45:00|7200.8|7182.8|7209.7|7191.7|7209.7|7191.7|7200.8|7182.8|0
1676328600000|2023-02-13 22:50:00|7209.6|7191.6|7209.6|7191.6|7209.6|7191.6|7209.6|7191.6|0
1676328900000|2023-02-13 22:55:00|7209.7|7191.7|7209.7|7191.7|7210|7192|7209.7|7191.7|0
1676329200000|2023-02-13 23:00:00|7210.2|7192.2|7209|7191|7210.3|7192.3|7207.9|7189.9|0
1676329500000|2023-02-13 23:05:00|7208.8|7190.8|7208.5|7190.5|7208.8|7190.8|7208.2|7190.2|0
1676329800000|2023-02-13 23:10:00|7208.6|7190.6|7208.8|7190.8|7209|7191|7208.5|7190.5|0
1676330100000|2023-02-13 23:15:00|7208.9|7190.9|7209.3|7191.3|7209.3|7191.3|7208.5|7190.5|0
1676330400000|2023-02-13 23:20:00|7209.1|7191.1|7209|7191|7209.9|7191.9|7208.8|7190.8|0
1676330700000|2023-02-13 23:25:00|7208.8|7190.8|7209|7191|7209|7191|7208.5|7190.5|0
1676331000000|2023-02-13 23:30:00|7208.8|7190.8|7208.5|7190.5|7209|7191|7208.5|7190.5|0
1676331300000|2023-02-13 23:35:00|7208.7|7190.7|7208.5|7190.5|7208.8|7190.8|7207.6|7189.6|0
1676331600000|2023-02-13 23:40:00|7208.3|7190.3|7207.6|7189.6|7208.3|7190.3|7207.6|7189.6|0
1676331900000|2023-02-13 23:45:00|7207.8|7189.8|7208.2|7190.2|7208.5|7190.5|7207.6|7189.6|0
1676332200000|2023-02-13 23:50:00|7207.9|7189.9|7208.8|7190.8|7208.8|7190.8|7207.9|7189.9|0
1676332500000|2023-02-13 23:55:00|7208.5|7190.5|7208.5|7190.5|7209.3|7191.3|7207.9|7189.9|0
1676332800000|2023-02-14 00:00:00|7208.2|7190.2|7207.1|7189.1|7208.2|7190.2|7206.5|7188.5|0
1676333100000|2023-02-14 00:05:00|7206.8|7188.8|7206.5|7188.5|7206.8|7188.8|7206.2|7188.2|0
1676333400000|2023-02-14 00:10:00|7206.8|7188.8|7207.1|7189.1|7207.3|7189.3|7206.2|7188.2|0
1676333700000|2023-02-14 00:15:00|7206.8|7188.8|7205.2|7187.2|7207.2|7189.2|7205.2|7187.2|0
1676334000000|2023-02-14 00:20:00|7205|7187|7205.5|7187.5|7206.1|7188.1|7205|7187|0
1676334300000|2023-02-14 00:25:00|7205.2|7187.2|7205|7187|7205.5|7187.5|7204.6|7186.6|0
1676334600000|2023-02-14 00:30:00|7204.7|7186.7|7204.2|7186.2|7204.9|7186.9|7204|7186|0
1676334900000|2023-02-14 00:35:00|7204.4|7186.4|7203.9|7185.9|7204.6|7186.6|7203.3|7185.3|0
1676335200000|2023-02-14 00:40:00|7203.6|7185.6|7203|7185|7203.7|7185.7|7202.5|7184.5|0
1676335500000|2023-02-14 00:45:00|7202.7|7184.7|7205|7187|7205.2|7187.2|7202.4|7184.4|0
1676335800000|2023-02-14 00:50:00|7204.9|7186.9|7204.4|7186.4|7205.2|7187.2|7204.1|7186.1|0
1676336100000|2023-02-14 00:55:00|7204.1|7186.1|7205.2|7187.2|7205.5|7187.5|7203.7|7185.7|0
1676336400000|2023-02-14 01:00:00|7205.5|7187.5|7206.5|7188.5|7207|7189|7204.6|7186.6|0
1676336700000|2023-02-14 01:05:00|7206.8|7188.8|7205.3|7187.3|7206.8|7188.8|7205|7187|0
1676337000000|2023-02-14 01:10:00|7205|7187|7201.5|7183.5|7205|7187|7201.5|7183.5|0
1676337300000|2023-02-14 01:15:00|7201.9|7183.9|7179.1|7173.1|7201.9|7194.1|7172.1|7166.1|2599
1676337600000|2023-02-14 01:20:00|7178.1|7172.1|7163.1|7157.1|7182.1|7176.1|7163.1|7157.1|1099
1676337900000|2023-02-14 01:25:00|7162.1|7156.1|7162.1|7156.1|7170.1|7164.1|7159.1|7153.1|1418
1676338200000|2023-02-14 01:30:00|7161.1|7155.1|7141.1|7135.1|7172.1|7166.1|7129.1|7123.1|3456
1676338500000|2023-02-14 01:35:00|7142.1|7136.1|7150.1|7144.1|7151.1|7145.1|7128.1|7122.1|2377
1676338800000|2023-02-14 01:40:00|7151.1|7145.1|7134.1|7128.1|7155.1|7149.1|7132.1|7126.1|2230
1676339100000|2023-02-14 01:45:00|7133.1|7127.1|7118.6|7112.6|7135.6|7129.6|7113.6|7107.6|2237
1676339400000|2023-02-14 01:50:00|7116.6|7110.6|7129.6|7123.6|7134.6|7128.6|7111.6|7105.6|2301
1676339700000|2023-02-14 01:55:00|7128.6|7122.6|7125.6|7119.6|7130.6|7124.6|7118.6|7112.6|1274
1676340000000|2023-02-14 02:00:00|7124.6|7118.6|7126.6|7120.6|7129.6|7123.6|7110.6|7104.6|1185
1676340300000|2023-02-14 02:05:00|7127.6|7121.6|7149.6|7143.6|7152.6|7146.6|7125.6|7119.6|1165
1676340600000|2023-02-14 02:10:00|7150.6|7144.6|7135.6|7129.6|7150.6|7144.6|7135.6|7129.6|903
1676340900000|2023-02-14 02:15:00|7134.6|7128.6|7114.6|7108.6|7134.6|7128.6|7112.6|7106.6|746
1676341200000|2023-02-14 02:20:00|7115.6|7109.6|7118.6|7112.6|7118.6|7112.6|7107.6|7101.6|1290
1676341500000|2023-02-14 02:25:00|7117.6|7111.6|7114.6|7108.6|7123.6|7117.6|7112.6|7106.6|867
1676341800000|2023-02-14 02:30:00|7113.6|7107.6|7107.6|7101.6|7124.6|7118.6|7106.6|7100.6|604
1676342100000|2023-02-14 02:35:00|7106.6|7100.6|7112.6|7106.6|7118.6|7112.6|7106.6|7100.6|773
1676342400000|2023-02-14 02:40:00|7111.6|7105.6|7118.6|7112.6|7128.6|7122.6|7109.6|7103.6|853
1676342700000|2023-02-14 02:45:00|7119.6|7113.6|7127.6|7121.6|7128.6|7122.6|7114.6|7108.6|585
1676343000000|2023-02-14 02:50:00|7125.6|7119.6|7142.6|7136.6|7146.6|7140.6|7122.6|7116.6|848
1676343300000|2023-02-14 02:55:00|7143.6|7137.6|7122.6|7116.6|7144.6|7138.6|7121.6|7115.6|661
1676343600000|2023-02-14 03:00:00|7121.6|7115.6|7132.6|7126.6|7133.6|7127.6|7121.6|7115.6|634
1676343900000|2023-02-14 03:05:00|7131.6|7125.6|7129.6|7123.6|7135.6|7129.6|7125.6|7119.6|422
1676344200000|2023-02-14 03:10:00|7127.6|7121.6|7133.6|7127.6|7136.6|7130.6|7124.6|7118.6|538
1676344500000|2023-02-14 03:15:00|7132.6|7126.6|7121.6|7115.6|7136.6|7130.6|7118.6|7112.6|954
1676344800000|2023-02-14 03:20:00|7120.6|7114.6|7123.6|7117.6|7127.6|7121.6|7119.6|7113.6|598
1676345100000|2023-02-14 03:25:00|7121.6|7115.6|7132.6|7126.6|7132.6|7126.6|7120.6|7114.6|639
1676345400000|2023-02-14 03:30:00|7131.6|7125.6|7137.6|7131.6|7138.6|7132.6|7129.6|7123.6|556
1676345700000|2023-02-14 03:35:00|7138.6|7132.6|7146.6|7140.6|7147.6|7141.6|7136.6|7130.6|1459
1676346000000|2023-02-14 03:40:00|7145.6|7139.6|7155.6|7149.6|7155.6|7149.6|7144.6|7138.6|855
1676346300000|2023-02-14 03:45:00|7156.6|7150.6|7166.6|7160.6|7174.6|7168.6|7154.6|7148.6|1795
1676346600000|2023-02-14 03:50:00|7167.6|7161.6|7163.6|7157.6|7168.6|7162.6|7161.6|7155.6|413
1676346900000|2023-02-14 03:55:00|7162.6|7156.6|7161.6|7155.6|7164.6|7158.6|7158.6|7152.6|304
1676347200000|2023-02-14 04:00:00|7166.7|7148.7|7166|7148|7167.2|7149.2|7165.8|7147.8|4
1676347500000|2023-02-14 04:05:00|7165.8|7147.8|7166.2|7148.2|7166.4|7148.4|7165.8|7147.8|0
1676347800000|2023-02-14 04:10:00|7166.1|7148.1|7165.9|7147.9|7166.4|7148.4|7165.5|7147.5|0
1676348100000|2023-02-14 04:15:00|7165.6|7147.6|7166.4|7148.4|7166.7|7148.7|7165.5|7147.5|0
1676348400000|2023-02-14 04:20:00|7166.5|7148.5|7167.3|7149.3|7167.6|7149.6|7166.4|7148.4|0
1676348700000|2023-02-14 04:25:00|7167.4|7149.4|7167.8|7149.8|7169|7151|7167.3|7149.3|0
1676349000000|2023-02-14 04:30:00|7168.1|7150.1|7167.6|7149.6|7168.3|7150.3|7167.6|7149.6|0
1676349300000|2023-02-14 04:35:00|7167.3|7149.3|7167.6|7149.6|7168.3|7150.3|7166.9|7148.9|0
1676349600000|2023-02-14 04:40:00|7167.3|7149.3|7167.3|7149.3|7167.8|7149.8|7167|7149|0
1676349900000|2023-02-14 04:45:00|7167.2|7149.2|7167.6|7149.6|7167.8|7149.8|7167.2|7149.2|0
1676350200000|2023-02-14 04:50:00|7167.3|7149.3|7172.3|7154.3|7172.6|7154.6|7166.9|7148.9|0
1676350500000|2023-02-14 04:55:00|7172.2|7154.2|7171.7|7153.7|7172.3|7154.3|7171.7|7153.7|0
1676350800000|2023-02-14 05:00:00|7172|7154|7147.6|7141.6|7172|7156.6|7144.6|7138.6|965
1676351100000|2023-02-14 05:05:00|7146.6|7140.6|7137.6|7131.6|7152.6|7146.6|7135.6|7129.6|576
1676351400000|2023-02-14 05:10:00|7138.6|7132.6|7140.6|7134.6|7141.6|7135.6|7133.6|7127.6|621
1676351700000|2023-02-14 05:15:00|7139.6|7133.6|7138.6|7132.6|7141.6|7135.6|7132.6|7126.6|516
1676352000000|2023-02-14 05:20:00|7139.6|7133.6|7130.6|7124.6|7140.6|7134.6|7130.6|7124.6|390
1676352300000|2023-02-14 05:25:00|7129.6|7123.6|7125.6|7119.6|7132.6|7126.6|7124.6|7118.6|473
1676352600000|2023-02-14 05:30:00|7123.6|7117.6|7133.6|7127.6|7134.6|7128.6|7121.6|7115.6|837
1676352900000|2023-02-14 05:35:00|7132.6|7126.6|7129.6|7123.6|7136.6|7130.6|7129.6|7123.6|288
1676353200000|2023-02-14 05:40:00|7128.6|7122.6|7128.6|7122.6|7129.6|7123.6|7117.6|7111.6|1537
1676353500000|2023-02-14 05:45:00|7129.6|7123.6|7126.6|7120.6|7130.6|7124.6|7120.6|7114.6|1227
1676353800000|2023-02-14 05:50:00|7125.6|7119.6|7124.6|7118.6|7131.6|7125.6|7123.6|7117.6|842
1676354100000|2023-02-14 05:55:00|7123.6|7117.6|7131.6|7125.6|7132.6|7126.6|7123.6|7117.6|746
1676354400000|2023-02-14 06:00:00|7132.6|7126.6|7118.6|7112.6|7135.6|7129.6|7117.6|7111.6|1639
1676354700000|2023-02-14 06:05:00|7119.6|7113.6|7118.6|7112.6|7119.6|7113.6|7112.6|7106.6|1002
1676355000000|2023-02-14 06:10:00|7119.6|7113.6|7121.6|7115.6|7121.6|7115.6|7111.6|7105.6|1052
1676355300000|2023-02-14 06:15:00|7122.6|7116.6|7122.6|7116.6|7125.6|7119.6|7119.6|7113.6|883
1676355600000|2023-02-14 06:20:00|7123.6|7117.6|7130.6|7124.6|7130.6|7124.6|7122.6|7116.6|1068
1676355900000|2023-02-14 06:25:00|7129.6|7123.6|7126.6|7120.6|7130.6|7124.6|7123.6|7117.6|392
1676356200000|2023-02-14 06:30:00|7125.6|7119.6|7115.6|7109.6|7126.6|7120.6|7115.6|7109.6|437
1676356500000|2023-02-14 06:35:00|7116.6|7110.6|7125.6|7119.6|7126.6|7120.6|7116.6|7110.6|562
1676356800000|2023-02-14 06:40:00|7126.6|7120.6|7129.6|7123.6|7131.6|7125.6|7121.6|7115.6|405
1676357100000|2023-02-14 06:45:00|7130.6|7124.6|7121.6|7115.6|7130.6|7124.6|7118.6|7112.6|324
1676357400000|2023-02-14 06:50:00|7122.6|7116.6|7127.6|7121.6|7127.6|7121.6|7119.6|7113.6|437
1676357700000|2023-02-14 06:55:00|7126.6|7120.6|7125.6|7119.6|7128.6|7122.6|7123.6|7117.6|1172
1676358000000|2023-02-14 07:00:00|7126.6|7120.6|7134.6|7128.6|7137.6|7131.6|7125.6|7119.6|763
1676358300000|2023-02-14 07:05:00|7132.6|7126.6|7129.6|7123.6|7133.6|7127.6|7126.6|7120.6|1085
1676358600000|2023-02-14 07:10:00|7130.6|7124.6|7132.6|7126.6|7134.6|7128.6|7128.6|7122.6|559
1676358900000|2023-02-14 07:15:00|7131.6|7125.6|7132.6|7126.6|7135.6|7129.6|7126.6|7120.6|550
1676359200000|2023-02-14 07:20:00|7133.6|7127.6|7130.6|7124.6|7135.6|7129.6|7128.6|7122.6|574
1676359500000|2023-02-14 07:25:00|7129.6|7123.6|7123.6|7117.6|7130.6|7124.6|7121.6|7115.6|835
1676359800000|2023-02-14 07:30:00|7122.6|7116.6|7125.6|7119.6|7127.6|7121.6|7122.6|7116.6|462
1676360100000|2023-02-14 07:35:00|7127.6|7121.6|7129.6|7123.6|7129.6|7123.6|7124.6|7118.6|754
1676360400000|2023-02-14 07:40:00|7128.6|7122.6|7122.6|7116.6|7128.6|7122.6|7117.6|7111.6|602
1676360700000|2023-02-14 07:45:00|7121.6|7115.6|7122.6|7116.6|7124.6|7118.6|7120.6|7114.6|1745
1676361000000|2023-02-14 07:50:00|7121.6|7115.6|7127.6|7121.6|7128.6|7122.6|7121.6|7115.6|1516
1676361300000|2023-02-14 07:55:00|7126.6|7120.6|7123.6|7117.6|7130.6|7124.6|7123.6|7117.6|2125
1676361600000|2023-02-14 08:00:00|7125.6|7119.6|7118.6|7112.6|7127.6|7121.6|7117.6|7111.6|932
1676361900000|2023-02-14 08:05:00|7117.6|7111.6|7112.6|7106.6|7119.6|7113.6|7109.6|7103.6|1709
1676362200000|2023-02-14 08:10:00|7113.6|7107.6|7106.6|7100.6|7114.6|7108.6|7105.6|7099.6|1790
1676362500000|2023-02-14 08:15:00|7107.6|7101.6|7103.6|7097.6|7110.6|7104.6|7102.6|7096.6|1555
1676362800000|2023-02-14 08:20:00|7104.6|7098.6|7105.6|7099.6|7107.6|7101.6|7101.6|7095.6|565
1676363100000|2023-02-14 08:25:00|7106.6|7100.6|7101.6|7095.6|7107.6|7101.6|7101.6|7095.6|754
1676363400000|2023-02-14 08:30:00|7108.9|7090.9|7111.6|7093.6|7112.8|7094.8|7108.9|7090.9|4
1676363700000|2023-02-14 08:35:00|7111.5|7093.5|7108.1|7090.1|7112.1|7094.1|7107.5|7089.5|0
1676364000000|2023-02-14 08:40:00|7108|7090|7107.8|7089.8|7108.5|7090.5|7106.5|7088.5|0
1676364300000|2023-02-14 08:45:00|7107.7|7089.7|7109.2|7091.2|7109.7|7091.7|7107.5|7089.5|0
1676364600000|2023-02-14 08:50:00|7109|7091|7110|7092|7111.1|7093.1|7109|7091|0
1676364900000|2023-02-14 08:55:00|7110.1|7092.1|7106.9|7088.9|7111|7093|7106.7|7088.7|0
1676365200000|2023-02-14 09:00:00|7107.1|7089.1|7116.8|7098.8|7118.7|7100.7|7106.7|7088.7|0
1676365500000|2023-02-14 09:05:00|7117|7099|7109.8|7091.8|7117|7099|7108.6|7090.6|0
1676365800000|2023-02-14 09:10:00|7109.6|7091.6|7106.5|7088.5|7110.3|7092.3|7106.5|7088.5|0
1676366100000|2023-02-14 09:15:00|7115.6|7109.6|7114.6|7108.6|7115.6|7109.6|7107.6|7101.6|408
1676366400000|2023-02-14 09:20:00|7115.6|7109.6|7115.6|7109.6|7116.6|7110.6|7111.6|7105.6|255
1676366700000|2023-02-14 09:25:00|7116.6|7110.6|7117.6|7111.6|7117.6|7111.6|7115.6|7109.6|92
1676367000000|2023-02-14 09:30:00|7116.6|7110.6|7117.6|7111.6|7121.6|7115.6|7114.6|7108.6|130
1676367300000|2023-02-14 09:35:00|7119.6|7113.6|7120.6|7114.6|7120.6|7114.6|7118.6|7112.6|14
1676367600000|2023-02-14 09:40:00|7121.6|7115.6|7121.6|7115.6|7122.6|7116.6|7120.6|7114.6|31
1676367900000|2023-02-14 09:45:00|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7121.6|7115.6|71
1676368200000|2023-02-14 09:50:00|7123.6|7117.6|7126.6|7120.6|7126.6|7120.6|7123.6|7117.6|126
1676368500000|2023-02-14 09:55:00|7125.6|7119.6|7120.6|7114.6|7126.6|7120.6|7119.6|7113.6|51
1676368800000|2023-02-14 10:00:00|7119.6|7113.6|7121.6|7115.6|7123.6|7117.6|7118.6|7112.6|146
1676369100000|2023-02-14 10:05:00|7122.6|7116.6|7123.6|7117.6|7124.6|7118.6|7122.6|7116.6|100
1676369400000|2023-02-14 10:10:00|7122.6|7116.6|7123.6|7117.6|7124.6|7118.6|7120.6|7114.6|112
1676369700000|2023-02-14 10:15:00|7121.6|7115.6|7123.6|7117.6|7123.6|7117.6|7121.6|7115.6|9
1676370000000|2023-02-14 10:20:00|7124.6|7118.6|7123.6|7117.6|7126.6|7120.6|7121.6|7115.6|48
1676370300000|2023-02-14 10:25:00|7122.6|7116.6|7124.6|7118.6|7125.6|7119.6|7121.6|7115.6|20
1676370600000|2023-02-14 10:30:00|7125.6|7119.6|7126.6|7120.6|7126.6|7120.6|7124.6|7118.6|33
1676370900000|2023-02-14 10:35:00|7127.6|7121.6|7127.6|7121.6|7127.6|7121.6|7125.6|7119.6|42
1676371200000|2023-02-14 10:40:00|7128.6|7122.6|7127.6|7121.6|7128.6|7122.6|7126.6|7120.6|33
1676371500000|2023-02-14 10:45:00|7128.6|7122.6|7129.6|7123.6|7131.6|7125.6|7128.6|7122.6|71
1676371800000|2023-02-14 10:50:00|7128.6|7122.6|7130.6|7124.6|7130.6|7124.6|7128.6|7122.6|37
1676372100000|2023-02-14 10:55:00|7129.6|7123.6|7133.6|7127.6|7133.6|7127.6|7129.6|7123.6|83
1676372400000|2023-02-14 11:00:00|7133.1|7127.1|7135.6|7129.6|7136.1|7130.1|7132.1|7126.1|85
1676372700000|2023-02-14 11:05:00|7136.1|7130.1|7136.1|7130.1|7137.1|7131.1|7135.1|7129.1|26
1676373000000|2023-02-14 11:10:00|7135.6|7129.6|7132.6|7126.6|7136.1|7130.1|7132.6|7126.6|48
1676373300000|2023-02-14 11:15:00|7133.1|7127.1|7133.6|7127.6|7135.1|7129.1|7132.6|7126.6|22
1676373600000|2023-02-14 11:20:00|7133.1|7127.1|7132.6|7126.6|7134.6|7128.6|7132.1|7126.1|34
1676373900000|2023-02-14 11:25:00|7133.1|7127.1|7133.1|7127.1|7134.6|7128.6|7131.1|7125.1|16
1676374200000|2023-02-14 11:30:00|7132.6|7126.6|7131.1|7125.1|7134.1|7128.1|7130.6|7124.6|16
1676374500000|2023-02-14 11:35:00|7130.6|7124.6|7131.6|7125.6|7132.1|7126.1|7129.1|7123.1|39
1676374800000|2023-02-14 11:40:00|7132.1|7126.1|7131.6|7125.6|7133.1|7127.1|7131.1|7125.1|52
1676375100000|2023-02-14 11:45:00|7132.1|7126.1|7131.1|7125.1|7132.1|7126.1|7130.1|7124.1|81
1676375400000|2023-02-14 11:50:00|7131.6|7125.6|7131.1|7125.1|7131.6|7125.6|7128.1|7122.1|46
1676375700000|2023-02-14 11:55:00|7130.1|7124.1|7131.1|7125.1|7131.1|7125.1|7128.1|7122.1|78
1676376000000|2023-02-14 12:00:00|7130.6|7124.6|7134.1|7128.1|7135.1|7129.1|7129.1|7123.1|145
1676376300000|2023-02-14 12:05:00|7134.6|7128.6|7134.6|7128.6|7136.6|7130.6|7133.1|7127.1|41
1676376600000|2023-02-14 12:10:00|7134.1|7128.1|7134.1|7128.1|7135.1|7129.1|7132.6|7126.6|65
1676376900000|2023-02-14 12:15:00|7133.6|7127.6|7135.1|7129.1|7136.1|7130.1|7133.6|7127.6|38
1676377200000|2023-02-14 12:20:00|7136.1|7130.1|7138.6|7132.6|7139.1|7133.1|7135.1|7129.1|46
1676377500000|2023-02-14 12:25:00|7138.1|7132.1|7139.6|7133.6|7140.1|7134.1|7137.1|7131.1|58
1676377800000|2023-02-14 12:30:00|7140.1|7134.1|7139.1|7133.1|7140.1|7134.1|7137.6|7131.6|84
1676378100000|2023-02-14 12:35:00|7139.6|7133.6|7135.1|7129.1|7139.6|7133.6|7134.6|7128.6|34
1676378400000|2023-02-14 12:40:00|7134.6|7128.6|7138.1|7132.1|7139.1|7133.1|7134.6|7128.6|94
1676378700000|2023-02-14 12:45:00|7137.6|7131.6|7139.1|7133.1|7140.1|7134.1|7137.1|7131.1|62
1676379000000|2023-02-14 12:50:00|7140.1|7134.1|7143.1|7137.1|7145.1|7139.1|7139.1|7133.1|109
1676379300000|2023-02-14 12:55:00|7143.6|7137.6|7142.1|7136.1|7144.1|7138.1|7139.1|7133.1|57
1676379600000|2023-02-14 13:00:00|7143.1|7137.1|7144.1|7138.1|7145.1|7139.1|7141.1|7135.1|140
1676379900000|2023-02-14 13:05:00|7144.6|7138.6|7141.1|7135.1|7144.6|7138.6|7138.6|7132.6|42
1676380200000|2023-02-14 13:10:00|7142.1|7136.1|7137.6|7131.6|7142.1|7136.1|7137.1|7131.1|40
1676380500000|2023-02-14 13:15:00|7137.1|7131.1|7135.6|7129.6|7138.1|7132.1|7134.6|7128.6|35
1676380800000|2023-02-14 13:20:00|7135.1|7129.1|7138.6|7132.6|7140.1|7134.1|7134.6|7128.6|84
1676381100000|2023-02-14 13:25:00|7139.1|7133.1|7139.1|7133.1|7144.1|7138.1|7138.1|7132.1|62
1676381400000|2023-02-14 13:30:00|7137.1|7131.1|7158.6|7152.6|7182.1|7176.1|7106.1|7100.1|1086
1676381700000|2023-02-14 13:35:00|7158.1|7152.1|7133.1|7127.1|7164.6|7158.6|7128.6|7122.6|529
1676382000000|2023-02-14 13:40:00|7134.1|7128.1|7128.1|7122.1|7135.1|7129.1|7117.1|7111.1|211
1676382300000|2023-02-14 13:45:00|7129.1|7123.1|7149.6|7143.6|7149.6|7143.6|7120.6|7114.6|283
1676382600000|2023-02-14 13:50:00|7150.1|7144.1|7129.6|7123.6|7157.1|7151.1|7127.6|7121.6|113
1676382900000|2023-02-14 13:55:00|7130.1|7124.1|7129.6|7123.6|7139.1|7133.1|7126.6|7120.6|112
1676383200000|2023-02-14 14:00:00|7129.1|7123.1|7127.6|7121.6|7139.1|7133.1|7126.1|7120.1|44
1676383500000|2023-02-14 14:05:00|7128.1|7122.1|7121.6|7115.6|7133.1|7127.1|7120.6|7114.6|69
1676383800000|2023-02-14 14:10:00|7121.1|7115.1|7107.6|7101.6|7121.6|7115.6|7106.6|7100.6|310
1676384100000|2023-02-14 14:15:00|7108.1|7102.1|7099.6|7093.6|7108.6|7102.6|7092.1|7086.1|840
1676384400000|2023-02-14 14:20:00|7100.1|7094.1|7096.6|7090.6|7104.1|7098.1|7094.1|7088.1|93
1676384700000|2023-02-14 14:25:00|7096.1|7090.1|7082.1|7076.1|7096.6|7090.6|7080.6|7074.6|312
1676385000000|2023-02-14 14:30:00|7082.6|7076.6|7068.1|7062.1|7086.6|7080.6|7055.1|7049.1|1103
1676385300000|2023-02-14 14:35:00|7067.6|7061.6|7091.1|7085.1|7092.1|7086.1|7066.1|7060.1|613
1676385600000|2023-02-14 14:40:00|7090.1|7084.1|7103.1|7097.1|7111.1|7105.1|7084.6|7078.6|369
1676385900000|2023-02-14 14:45:00|7102.6|7096.6|7115.6|7109.6|7123.1|7117.1|7101.6|7095.6|736
1676386200000|2023-02-14 14:50:00|7115.1|7109.1|7125.6|7119.6|7126.6|7120.6|7113.1|7107.1|520
1676386500000|2023-02-14 14:55:00|7126.1|7120.1|7140.1|7134.1|7144.6|7138.6|7126.1|7120.1|764
1676386800000|2023-02-14 15:00:00|7140.6|7134.6|7135.6|7129.6|7147.1|7141.1|7134.1|7128.1|420
1676387100000|2023-02-14 15:05:00|7135.1|7129.1|7143.1|7137.1|7143.1|7137.1|7132.1|7126.1|226
1676387400000|2023-02-14 15:10:00|7143.6|7137.6|7140.6|7134.6|7151.6|7145.6|7137.6|7131.6|184
1676387700000|2023-02-14 15:15:00|7140.1|7134.1|7136.6|7130.6|7144.6|7138.6|7135.1|7129.1|240
1676388000000|2023-02-14 15:20:00|7136.1|7130.1|7140.1|7134.1|7141.6|7135.6|7133.1|7127.1|141
1676388300000|2023-02-14 15:25:00|7140.6|7134.6|7125.6|7119.6|7143.6|7137.6|7125.6|7119.6|480
1676388600000|2023-02-14 15:30:00|7126.1|7120.1|7119.6|7113.6|7129.6|7123.6|7117.1|7111.1|157
1676388900000|2023-02-14 15:35:00|7119.1|7113.1|7105.6|7099.6|7120.1|7114.1|7103.6|7097.6|485
1676389200000|2023-02-14 15:40:00|7105.1|7099.1|7110.6|7104.6|7114.1|7108.1|7104.1|7098.1|347
1676389500000|2023-02-14 15:45:00|7110.1|7104.1|7114.1|7108.1|7114.1|7108.1|7098.6|7092.6|332
1676389800000|2023-02-14 15:50:00|7113.6|7107.6|7098.6|7092.6|7114.1|7108.1|7096.6|7090.6|376
1676390100000|2023-02-14 15:55:00|7099.1|7093.1|7108.6|7102.6|7111.6|7105.6|7096.1|7090.1|145
1676390400000|2023-02-14 16:00:00|7108.1|7102.1|7116.6|7110.6|7119.6|7113.6|7106.1|7100.1|145
1676390700000|2023-02-14 16:05:00|7116.1|7110.1|7111.6|7105.6|7121.1|7115.1|7111.1|7105.1|104
1676391000000|2023-02-14 16:10:00|7112.1|7106.1|7105.1|7099.1|7113.6|7107.6|7104.1|7098.1|139
1676391300000|2023-02-14 16:15:00|7105.6|7099.6|7114.6|7108.6|7114.6|7108.6|7104.6|7098.6|81
1676391600000|2023-02-14 16:20:00|7114.1|7108.1|7119.6|7113.6|7119.6|7113.6|7111.1|7105.1|94
1676391900000|2023-02-14 16:25:00|7120.1|7114.1|7104.6|7098.6|7120.1|7114.1|7102.6|7096.6|374
1676392200000|2023-02-14 16:30:00|7105.1|7099.1|7097.1|7091.1|7105.1|7099.1|7095.1|7089.1|458
1676392500000|2023-02-14 16:35:00|7097.6|7091.6|7099.1|7093.1|7104.1|7098.1|7096.1|7090.1|335
1676392800000|2023-02-14 16:40:00|7098.6|7092.6|7096.6|7090.6|7100.1|7094.1|7093.1|7087.1|219
1676393100000|2023-02-14 16:45:00|7096.1|7090.1|7100.6|7094.6|7100.6|7094.6|7091.1|7085.1|123
1676393400000|2023-02-14 16:50:00|7100.1|7094.1|7098.6|7092.6|7101.1|7095.1|7092.1|7086.1|129
1676393700000|2023-02-14 16:55:00|7098.1|7092.1|7104.6|7098.6|7108.1|7102.1|7095.1|7089.1|68
1676394000000|2023-02-14 17:00:00|7105.6|7099.6|7111.6|7105.6|7112.6|7106.6|7104.6|7098.6|70
1676394300000|2023-02-14 17:05:00|7110.6|7104.6|7107.6|7101.6|7110.6|7104.6|7105.6|7099.6|27
1676394600000|2023-02-14 17:10:00|7109.6|7103.6|7111.6|7105.6|7113.6|7107.6|7109.6|7103.6|18
1676394900000|2023-02-14 17:15:00|7110.6|7104.6|7112.6|7106.6|7112.6|7106.6|7108.6|7102.6|66
1676395200000|2023-02-14 17:20:00|7110.6|7104.6|7109.6|7103.6|7114.6|7108.6|7109.6|7103.6|30
1676395500000|2023-02-14 17:25:00|7110.6|7104.6|7110.6|7104.6|7114.6|7108.6|7110.6|7104.6|51
1676395800000|2023-02-14 17:30:00|7111.6|7105.6|7115.6|7109.6|7116.6|7110.6|7110.6|7104.6|66
1676396100000|2023-02-14 17:35:00|7116.6|7110.6|7111.6|7105.6|7116.6|7110.6|7111.6|7105.6|12
1676396400000|2023-02-14 17:40:00|7110.6|7104.6|7108.6|7102.6|7116.6|7110.6|7108.6|7102.6|178
1676396700000|2023-02-14 17:45:00|7107.6|7101.6|7104.6|7098.6|7109.6|7103.6|7104.6|7098.6|41
1676397000000|2023-02-14 17:50:00|7105.6|7099.6|7098.6|7092.6|7105.6|7099.6|7098.6|7092.6|63
1676397300000|2023-02-14 17:55:00|7099.6|7093.6|7108.6|7102.6|7108.6|7102.6|7099.6|7093.6|208
1676397600000|2023-02-14 18:00:00|7109.6|7103.6|7123.6|7117.6|7125.6|7119.6|7108.6|7102.6|256
1676397900000|2023-02-14 18:05:00|7124.6|7118.6|7121.6|7115.6|7131.6|7125.6|7121.6|7115.6|151
1676398200000|2023-02-14 18:10:00|7120.6|7114.6|7121.6|7115.6|7121.6|7115.6|7116.6|7110.6|37
1676398500000|2023-02-14 18:15:00|7122.6|7116.6|7121.6|7115.6|7131.6|7125.6|7119.6|7113.6|258
1676398800000|2023-02-14 18:20:00|7122.6|7116.6|7116.6|7110.6|7122.6|7116.6|7114.6|7108.6|68
1676399100000|2023-02-14 18:25:00|7117.6|7111.6|7115.6|7109.6|7117.6|7111.6|7113.6|7107.6|14
1676399400000|2023-02-14 18:30:00|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|7113.6|7107.6|18
1676399700000|2023-02-14 18:35:00|7117.6|7111.6|7114.6|7108.6|7117.6|7111.6|7111.6|7105.6|85
1676400000000|2023-02-14 18:40:00|7113.6|7107.6|7103.6|7097.6|7116.6|7110.6|7103.6|7097.6|82
1676400300000|2023-02-14 18:45:00|7105.6|7099.6|7107.6|7101.6|7111.6|7105.6|7105.6|7099.6|114
1676400600000|2023-02-14 18:50:00|7108.6|7102.6|7109.6|7103.6|7110.6|7104.6|7107.6|7101.6|60
1676400900000|2023-02-14 18:55:00|7110.6|7104.6|7121.9|7103.9|7122|7108.6|7109.6|7103.6|138
1676401200000|2023-02-14 19:00:00|7122|7104|7125.1|7107.1|7126.1|7108.1|7121|7103|0
1676401500000|2023-02-14 19:05:00|7125|7107|7116.5|7098.5|7125.2|7107.2|7112.4|7094.4|0
1676401800000|2023-02-14 19:10:00|7116.6|7098.6|7122.5|7104.5|7123.4|7105.4|7116.6|7098.6|0
1676402100000|2023-02-14 19:15:00|7122.4|7104.4|7127.5|7109.5|7127.9|7109.9|7122.4|7104.4|0
1676402400000|2023-02-14 19:20:00|7127.6|7109.6|7124|7106|7128.1|7110.1|7122.7|7104.7|0
1676402700000|2023-02-14 19:25:00|7124.1|7106.1|7132.9|7114.9|7133.8|7115.8|7123.8|7105.8|0
1676403000000|2023-02-14 19:30:00|7132.8|7114.8|7137.6|7119.6|7137.6|7119.6|7132.8|7114.8|0
1676403300000|2023-02-14 19:35:00|7139.3|7121.3|7141.2|7123.2|7142.9|7124.9|7139.3|7121.3|0
1676403600000|2023-02-14 19:40:00|7141.1|7123.1|7140.5|7122.5|7141.9|7123.9|7140.4|7122.4|0
1676403900000|2023-02-14 19:45:00|7140.6|7122.6|7143.3|7125.3|7143.5|7125.5|7139.8|7121.8|0
1676404200000|2023-02-14 19:50:00|7143.2|7125.2|7139.1|7121.1|7144.7|7126.7|7136.8|7118.8|0
1676404500000|2023-02-14 19:55:00|7139.2|7121.2|7135.6|7117.6|7141|7123|7135.4|7117.4|0
1676404800000|2023-02-14 20:00:00|7135.7|7117.7|7128.9|7110.9|7136|7118|7128.2|7110.2|0
1676405100000|2023-02-14 20:05:00|7129|7111|7128.2|7110.2|7131.3|7113.3|7126.5|7108.5|0
1676405400000|2023-02-14 20:10:00|7128.1|7110.1|7131.1|7113.1|7131.3|7113.3|7124.3|7106.3|0
1676405700000|2023-02-14 20:15:00|7131|7113|7135.3|7117.3|7135.6|7117.6|7130.4|7112.4|0
1676406000000|2023-02-14 20:20:00|7135.2|7117.2|7137.7|7119.7|7138.7|7120.7|7134.1|7116.1|0
1676406300000|2023-02-14 20:25:00|7137.6|7119.6|7139.7|7121.7|7141.1|7123.1|7137.6|7119.6|0
1676406600000|2023-02-14 20:30:00|7139.8|7121.8|7140.7|7122.7|7143.7|7125.7|7138.3|7120.3|0
1676406900000|2023-02-14 20:35:00|7140.8|7122.8|7142.8|7124.8|7144.9|7126.9|7140.3|7122.3|0
1676407200000|2023-02-14 20:40:00|7142.7|7124.7|7147.8|7129.8|7148|7130|7141.6|7123.6|0
1676407500000|2023-02-14 20:45:00|7147.7|7129.7|7146.1|7128.1|7147.8|7129.8|7140.2|7122.2|0
1676407800000|2023-02-14 20:50:00|7145.3|7127.3|7143.4|7125.4|7145.4|7127.4|7140.5|7122.5|0
1676408100000|2023-02-14 20:55:00|7143.6|7125.6|7140.3|7122.3|7149.3|7131.3|7138.8|7120.8|0
1676408400000|2023-02-14 21:00:00|7140.5|7122.5|7134.4|7116.4|7140.8|7122.8|7133.8|7115.8|0
1676408700000|2023-02-14 21:05:00|7134.2|7116.2|7137.6|7119.6|7139.4|7121.4|7134.2|7116.2|0
1676409000000|2023-02-14 21:10:00|7137.9|7119.9|7141.5|7123.5|7142.1|7124.1|7137.4|7119.4|0
1676409300000|2023-02-14 21:15:00|7141.3|7123.3|7140.1|7122.1|7141.3|7123.3|7138.7|7120.7|0
1676409600000|2023-02-14 21:20:00|7140.4|7122.4|7139.6|7121.6|7140.4|7122.4|7139.4|7121.4|0
1676409900000|2023-02-14 21:25:00|7139.3|7121.3|7139.3|7121.3|7139.9|7121.9|7139|7121|0
1676410200000|2023-02-14 21:30:00|7139|7121|7139.3|7121.3|7140.3|7122.3|7139|7121|0
1676410500000|2023-02-14 21:35:00|7139.6|7121.6|7139|7121|7139.6|7121.6|7138.5|7120.5|0
1676410800000|2023-02-14 21:40:00|7138.8|7120.8|7138.7|7120.7|7139|7121|7138.5|7120.5|0
1676411100000|2023-02-14 21:45:00|7139|7121|7140.1|7122.1|7140.4|7122.4|7139|7121|0
1676411400000|2023-02-14 21:50:00|7139.9|7121.9|7139.9|7121.9|7140.1|7122.1|7139.3|7121.3|0
1676411700000|2023-02-14 21:55:00|7140|7122|7139.2|7121.2|7140.4|7122.4|7138.9|7120.9|0
1676412000000|2023-02-14 22:00:00|7139.4|7121.4|7139.5|7121.5|7139.5|7121.5|7139.1|7121.1|0
1676412300000|2023-02-14 22:05:00|7139.4|7121.4|7139.6|7121.6|7139.6|7121.6|7139.2|7121.2|0
1676412600000|2023-02-14 22:10:00|7139.4|7121.4|7139.4|7121.4|7139.5|7121.5|7139.1|7121.1|0
1676412900000|2023-02-14 22:15:00|7139.5|7121.5|7139.5|7121.5|7139.5|7121.5|7139.4|7121.4|0
1676413200000|2023-02-14 22:20:00|7139.6|7121.6|7139.4|7121.4|7139.6|7121.6|7139.4|7121.4|0
1676413500000|2023-02-14 22:25:00|7139.3|7121.3|7139.5|7121.5|7139.6|7121.6|7139.3|7121.3|0
1676413800000|2023-02-14 22:30:00|7139.3|7121.3|7139.3|7121.3|7139.3|7121.3|7139.3|7121.3|0
1676414100000|2023-02-14 22:35:00|7139.4|7121.4|7139.6|7121.6|7139.6|7121.6|7139.3|7121.3|0
1676414400000|2023-02-14 22:40:00|7139.7|7121.7|7139.6|7121.6|7139.7|7121.7|7139.5|7121.5|0
1676414700000|2023-02-14 22:45:00|7139.7|7121.7|7144.5|7126.5|7144.6|7126.6|7139.6|7121.6|0
1676415000000|2023-02-14 22:50:00|7144.4|7126.4|7143.3|7125.3|7144.4|7126.4|7143.3|7125.3|0
1676415300000|2023-02-14 22:55:00|7143.5|7125.5|7143.7|7125.7|7143.7|7125.7|7143.3|7125.3|0
1676415600000|2023-02-14 23:00:00|7143.8|7125.8|7140.8|7122.8|7144.9|7126.9|7140.5|7122.5|0
1676415900000|2023-02-14 23:05:00|7141.3|7123.3|7141.7|7123.7|7141.9|7123.9|7140.3|7122.3|0
1676416200000|2023-02-14 23:10:00|7141.4|7123.4|7140|7122|7141.7|7123.7|7139.4|7121.4|0
1676416500000|2023-02-14 23:15:00|7140.1|7122.1|7139.7|7121.7|7140.5|7122.5|7138.6|7120.6|0
1676416800000|2023-02-14 23:20:00|7140|7122|7141.4|7123.4|7142.2|7124.2|7139.7|7121.7|0
1676417100000|2023-02-14 23:25:00|7141.6|7123.6|7141.7|7123.7|7142.2|7124.2|7141.1|7123.1|0
1676417400000|2023-02-14 23:30:00|7142.2|7124.2|7143.3|7125.3|7143.9|7125.9|7141.7|7123.7|0
1676417700000|2023-02-14 23:35:00|7143.6|7125.6|7142.8|7124.8|7144|7126|7142.8|7124.8|0
1676418000000|2023-02-14 23:40:00|7143|7125|7143.3|7125.3|7143.6|7125.6|7142.6|7124.6|0
1676418300000|2023-02-14 23:45:00|7143.1|7125.1|7141.9|7123.9|7143.6|7125.6|7141.9|7123.9|0
1676418600000|2023-02-14 23:50:00|7142.2|7124.2|7141.4|7123.4|7142.2|7124.2|7141.1|7123.1|0
1676418900000|2023-02-14 23:55:00|7141.1|7123.1|7141.4|7123.4|7141.7|7123.7|7140.8|7122.8|0
1676419200000|2023-02-15 00:00:00|7141.1|7123.1|7139.9|7121.9|7141.4|7123.4|7138.5|7120.5|0
1676419500000|2023-02-15 00:05:00|7139.6|7121.6|7135.9|7117.9|7140.2|7122.2|7135.9|7117.9|0
1676419800000|2023-02-15 00:10:00|7136|7118|7133.8|7115.8|7136.4|7118.4|7133.5|7115.5|0
1676420100000|2023-02-15 00:15:00|7134|7116|7133.6|7115.6|7134.2|7116.2|7131.8|7113.8|0
1676420400000|2023-02-15 00:20:00|7133.5|7115.5|7134.4|7116.4|7134.5|7116.5|7133.1|7115.1|0
1676420700000|2023-02-15 00:25:00|7134.5|7116.5|7135.5|7117.5|7136.1|7118.1|7134.4|7116.4|0
1676421000000|2023-02-15 00:30:00|7135.4|7117.4|7133.2|7115.2|7135.4|7117.4|7132.6|7114.6|0
1676421300000|2023-02-15 00:35:00|7133.3|7115.3|7133.2|7115.2|7134|7116|7133.2|7115.2|0
1676421600000|2023-02-15 00:40:00|7133.5|7115.5|7126.1|7108.1|7133.5|7115.5|7126.1|7108.1|0
1676421900000|2023-02-15 00:45:00|7125.8|7107.8|7126.4|7108.4|7127.2|7109.2|7125.8|7107.8|0
1676422200000|2023-02-15 00:50:00|7126.5|7108.5|7127.3|7109.3|7127.6|7109.6|7126.4|7108.4|0
1676422500000|2023-02-15 00:55:00|7127.4|7109.4|7126.9|7108.9|7127.6|7109.6|7126.7|7108.7|0
1676422800000|2023-02-15 01:00:00|7126.7|7108.7|7127.6|7109.6|7127.6|7109.6|7125.3|7107.3|0
1676423100000|2023-02-15 01:05:00|7127.8|7109.8|7118.9|7100.9|7128.9|7110.9|7117.3|7099.3|0
1676423400000|2023-02-15 01:10:00|7118.7|7100.7|7118.6|7100.6|7119.1|7101.1|7118.3|7100.3|0
1676423700000|2023-02-15 01:15:00|7113.6|7107.6|7108.6|7102.6|7120.6|7114.6|7091.6|7085.6|1884
1676424000000|2023-02-15 01:20:00|7111.6|7105.6|7126.6|7120.6|7129.6|7123.6|7106.6|7100.6|845
1676424300000|2023-02-15 01:25:00|7125.6|7119.6|7117.6|7111.6|7125.6|7119.6|7116.6|7110.6|809
1676424600000|2023-02-15 01:30:00|7119.6|7113.6|7075.3|7069.3|7129.6|7123.6|7075.3|7069.3|3802
1676424900000|2023-02-15 01:35:00|7076.3|7070.3|7044.3|7038.3|7078.3|7072.3|7037.3|7031.3|4341
1676425200000|2023-02-15 01:40:00|7046.3|7040.3|7047.3|7041.3|7050.3|7044.3|7024.3|7018.3|2592
1676425500000|2023-02-15 01:45:00|7046.3|7040.3|7044.3|7038.3|7058.3|7052.3|7032.3|7026.3|1993
1676425800000|2023-02-15 01:50:00|7042.3|7036.3|7026.3|7020.3|7049.3|7043.3|7021.3|7015.3|2105
1676426100000|2023-02-15 01:55:00|7025.3|7019.3|7006.3|7000.3|7028.3|7022.3|7004.3|6998.3|3252
1676426400000|2023-02-15 02:00:00|7007.3|7001.3|7003.3|6997.3|7011.3|7005.3|6999.3|6993.3|2371
1676426700000|2023-02-15 02:05:00|7004.3|6998.3|7011.3|7005.3|7011.3|7005.3|6995.3|6989.3|2447
1676427000000|2023-02-15 02:10:00|7012.3|7006.3|7018.3|7012.3|7018.3|7012.3|7003.3|6997.3|1231
1676427300000|2023-02-15 02:15:00|7017.3|7011.3|7002.3|6996.3|7017.3|7011.3|6999.3|6993.3|1436
1676427600000|2023-02-15 02:20:00|7000.3|6994.3|7011.3|7005.3|7013.3|7007.3|6994.3|6988.3|1425
1676427900000|2023-02-15 02:25:00|7010.3|7004.3|6996.3|6990.3|7010.3|7004.3|6994.3|6988.3|708
1676428200000|2023-02-15 02:30:00|6997.3|6991.3|6986.3|6980.3|6997.3|6991.3|6983.3|6977.3|2164
1676428500000|2023-02-15 02:35:00|6985.3|6979.3|6992.3|6986.3|6994.3|6988.3|6977.3|6971.3|1192
1676428800000|2023-02-15 02:40:00|6991.3|6985.3|6994.3|6988.3|6996.3|6990.3|6986.3|6980.3|1080
1676429100000|2023-02-15 02:45:00|6992.3|6986.3|6993.3|6987.3|6999.3|6993.3|6988.3|6982.3|903
1676429400000|2023-02-15 02:50:00|6994.3|6988.3|6996.3|6990.3|6996.3|6990.3|6986.3|6980.3|886
1676429700000|2023-02-15 02:55:00|6997.3|6991.3|7001.3|6995.3|7006.3|7000.3|6997.3|6991.3|931
1676430000000|2023-02-15 03:00:00|7002.3|6996.3|7019.3|7013.3|7021.3|7015.3|6998.3|6992.3|1209
1676430300000|2023-02-15 03:05:00|7020.3|7014.3|7020.3|7014.3|7033.3|7027.3|7018.3|7012.3|972
1676430600000|2023-02-15 03:10:00|7019.3|7013.3|7042.3|7036.3|7045.3|7039.3|7019.3|7013.3|890
1676430900000|2023-02-15 03:15:00|7043.3|7037.3|7054.3|7048.3|7060.3|7054.3|7040.3|7034.3|1264
1676431200000|2023-02-15 03:20:00|7053.3|7047.3|7033.3|7027.3|7054.3|7048.3|7033.3|7027.3|722
1676431500000|2023-02-15 03:25:00|7034.3|7028.3|7025.3|7019.3|7034.3|7028.3|7021.3|7015.3|747
1676431800000|2023-02-15 03:30:00|7023.3|7017.3|7018.3|7012.3|7027.3|7021.3|7017.3|7011.3|546
1676432100000|2023-02-15 03:35:00|7019.3|7013.3|7014.3|7008.3|7021.3|7015.3|7012.3|7006.3|659
1676432400000|2023-02-15 03:40:00|7015.3|7009.3|7018.3|7012.3|7026.3|7020.3|7014.3|7008.3|758
1676432700000|2023-02-15 03:45:00|7019.3|7013.3|7034.3|7028.3|7035.3|7029.3|7019.3|7013.3|490
1676433000000|2023-02-15 03:50:00|7035.3|7029.3|7036.3|7030.3|7041.3|7035.3|7032.3|7026.3|703
1676433300000|2023-02-15 03:55:00|7035.3|7029.3|7033.3|7027.3|7039.3|7033.3|7030.3|7024.3|1065
1676433600000|2023-02-15 04:00:00|7040.1|7022.1|7039.7|7021.7|7040.6|7022.6|7039.7|7021.7|1
1676433900000|2023-02-15 04:05:00|7039.4|7021.4|7040.1|7022.1|7040.4|7022.4|7039.4|7021.4|0
1676434200000|2023-02-15 04:10:00|7039.8|7021.8|7039|7021|7044|7026|7038.4|7020.4|0
1676434500000|2023-02-15 04:15:00|7038.8|7020.8|7038.7|7020.7|7039.3|7021.3|7038.5|7020.5|0
1676434800000|2023-02-15 04:20:00|7039|7021|7039.1|7021.1|7039.2|7021.2|7038.5|7020.5|0
1676435100000|2023-02-15 04:25:00|7039.3|7021.3|7038.8|7020.8|7039.3|7021.3|7038.5|7020.5|0
1676435400000|2023-02-15 04:30:00|7038.7|7020.7|7038.4|7020.4|7039.1|7021.1|7038.4|7020.4|0
1676435700000|2023-02-15 04:35:00|7038.5|7020.5|7039.7|7021.7|7040|7022|7038.3|7020.3|0
1676436000000|2023-02-15 04:40:00|7039.4|7021.4|7038.8|7020.8|7039.7|7021.7|7038.6|7020.6|0
1676436300000|2023-02-15 04:45:00|7038.6|7020.6|7038.3|7020.3|7038.8|7020.8|7038.1|7020.1|0
1676436600000|2023-02-15 04:50:00|7038.6|7020.6|7039.2|7021.2|7039.2|7021.2|7038.6|7020.6|0
1676436900000|2023-02-15 04:55:00|7039.1|7021.1|7038.7|7020.7|7039.2|7021.2|7038.3|7020.3|0
1676437200000|2023-02-15 05:00:00|7039.1|7021.1|7044.4|7038.4|7045.4|7039.4|7026.4|7020.4|1390
1676437500000|2023-02-15 05:05:00|7045.4|7039.4|7043.4|7037.4|7060.4|7054.4|7042.4|7036.4|1285
1676437800000|2023-02-15 05:10:00|7044.4|7038.4|7040.4|7034.4|7044.4|7038.4|7037.4|7031.4|483
1676438100000|2023-02-15 05:15:00|7039.4|7033.4|7030.4|7024.4|7043.4|7037.4|7030.4|7024.4|519
1676438400000|2023-02-15 05:20:00|7031.4|7025.4|7024.4|7018.4|7031.4|7025.4|7012.4|7006.4|3284
1676438700000|2023-02-15 05:25:00|7023.4|7017.4|7025.4|7019.4|7025.4|7019.4|7015.4|7009.4|764
1676439000000|2023-02-15 05:30:00|7024.4|7018.4|7030.4|7024.4|7033.4|7027.4|7023.4|7017.4|438
1676439300000|2023-02-15 05:35:00|7032.4|7026.4|7028.4|7022.4|7033.4|7027.4|7022.4|7016.4|574
1676439600000|2023-02-15 05:40:00|7029.4|7023.4|7027.4|7021.4|7036.4|7030.4|7021.4|7015.4|584
1676439900000|2023-02-15 05:45:00|7028.4|7022.4|7017.4|7011.4|7028.4|7022.4|7014.4|7008.4|1539
1676440200000|2023-02-15 05:50:00|7016.4|7010.4|7014.4|7008.4|7021.4|7015.4|7011.4|7005.4|1001
1676440500000|2023-02-15 05:55:00|7013.4|7007.4|7010.4|7004.4|7013.4|7007.4|7006.4|7000.4|828
1676440800000|2023-02-15 06:00:00|7009.4|7003.4|7009.4|7003.4|7017.4|7011.4|7008.4|7002.4|882
1676441100000|2023-02-15 06:05:00|7008.4|7002.4|7016.4|7010.4|7018.4|7012.4|7004.4|6998.4|903
1676441400000|2023-02-15 06:10:00|7015.4|7009.4|7014.4|7008.4|7017.4|7011.4|7010.4|7004.4|637
1676441700000|2023-02-15 06:15:00|7015.4|7009.4|7024.4|7018.4|7030.4|7024.4|7013.4|7007.4|1466
1676442000000|2023-02-15 06:20:00|7023.4|7017.4|7026.4|7020.4|7027.4|7021.4|7019.4|7013.4|877
1676442300000|2023-02-15 06:25:00|7027.4|7021.4|7020.4|7014.4|7027.4|7021.4|7016.4|7010.4|1078
1676442600000|2023-02-15 06:30:00|7019.4|7013.4|7015.4|7009.4|7024.4|7018.4|7012.4|7006.4|1052
1676442900000|2023-02-15 06:35:00|7016.4|7010.4|7009.4|7003.4|7019.4|7013.4|7008.4|7002.4|1015
1676443200000|2023-02-15 06:40:00|7008.4|7002.4|7015.4|7009.4|7015.4|7009.4|7008.4|7002.4|957
1676443500000|2023-02-15 06:45:00|7016.4|7010.4|7010.4|7004.4|7017.4|7011.4|7008.4|7002.4|839
1676443800000|2023-02-15 06:50:00|7011.4|7005.4|7014.4|7008.4|7017.4|7011.4|7009.4|7003.4|834
1676444100000|2023-02-15 06:55:00|7013.4|7007.4|7014.4|7008.4|7016.4|7010.4|7010.4|7004.4|1365
1676444400000|2023-02-15 07:00:00|7013.4|7007.4|7009.4|7003.4|7020.4|7014.4|7009.4|7003.4|737
1676444700000|2023-02-15 07:05:00|7010.4|7004.4|6997.4|6991.4|7010.4|7004.4|6996.4|6990.4|1337
1676445000000|2023-02-15 07:10:00|6998.4|6992.4|6996.4|6990.4|6999.4|6993.4|6994.4|6988.4|1121
1676445300000|2023-02-15 07:15:00|6997.4|6991.4|7000.4|6994.4|7003.4|6997.4|6994.4|6988.4|747
1676445600000|2023-02-15 07:20:00|6999.4|6993.4|7011.4|7005.4|7011.4|7005.4|6999.4|6993.4|1112
1676445900000|2023-02-15 07:25:00|7012.4|7006.4|7015.4|7009.4|7015.4|7009.4|7010.4|7004.4|1337
1676446200000|2023-02-15 07:30:00|7016.4|7010.4|7002.4|6996.4|7016.4|7010.4|7002.4|6996.4|854
1676446500000|2023-02-15 07:35:00|7005.4|6999.4|7010.4|7004.4|7012.4|7006.4|7003.4|6997.4|884
1676446800000|2023-02-15 07:40:00|7011.4|7005.4|7009.4|7003.4|7015.4|7009.4|7008.4|7002.4|1440
1676447100000|2023-02-15 07:45:00|7010.4|7004.4|7014.4|7008.4|7018.4|7012.4|7007.4|7001.4|1048
1676447400000|2023-02-15 07:50:00|7013.4|7007.4|7011.4|7005.4|7015.4|7009.4|7008.4|7002.4|1427
1676447700000|2023-02-15 07:55:00|7010.4|7004.4|7003.4|6997.4|7011.4|7005.4|7002.4|6996.4|1741
1676448000000|2023-02-15 08:00:00|7002.4|6996.4|7009.4|7003.4|7009.4|7003.4|7000.4|6994.4|1662
1676448300000|2023-02-15 08:05:00|7008.4|7002.4|7018.4|7012.4|7022.4|7016.4|7008.4|7002.4|3444
1676448600000|2023-02-15 08:10:00|7017.4|7011.4|7020.4|7014.4|7021.4|7015.4|7012.4|7006.4|2532
1676448900000|2023-02-15 08:15:00|7019.4|7013.4|7023.4|7017.4|7023.4|7017.4|7016.4|7010.4|1422
1676449200000|2023-02-15 08:20:00|7024.4|7018.4|7020.4|7014.4|7027.4|7021.4|7019.4|7013.4|2614
1676449500000|2023-02-15 08:25:00|7019.4|7013.4|7013.4|7007.4|7022.4|7016.4|7013.4|7007.4|1121
1676449800000|2023-02-15 08:30:00|7019.4|7001.4|7024.2|7006.2|7025.3|7007.3|7019.4|7001.4|0
1676450100000|2023-02-15 08:35:00|7024.3|7006.3|7022.6|7004.6|7025.9|7007.9|7022.5|7004.5|0
1676450400000|2023-02-15 08:40:00|7022.8|7004.8|7024.3|7006.3|7024.7|7006.7|7021.3|7003.3|0
1676450700000|2023-02-15 08:45:00|7024.4|7006.4|7026.2|7008.2|7026.5|7008.5|7024.2|7006.2|0
1676451000000|2023-02-15 08:50:00|7026.4|7008.4|7020.4|7002.4|7027.6|7009.6|7020.4|7002.4|0
1676451300000|2023-02-15 08:55:00|7020.2|7002.2|7018.6|7000.6|7021.1|7003.1|7018.4|7000.4|0
1676451600000|2023-02-15 09:00:00|7018.7|7000.7|7023.3|7005.3|7023.9|7005.9|7018.6|7000.6|0
1676451900000|2023-02-15 09:05:00|7023.1|7005.1|7023.8|7005.8|7024|7006|7020.8|7002.8|0
1676452200000|2023-02-15 09:10:00|7023.6|7005.6|7021.4|7003.4|7025.3|7007.3|7021.4|7003.4|0
1676452500000|2023-02-15 09:15:00|7022.4|7015.4|7025.4|7019.4|7033.4|7027.4|7022.4|7015.4|471
1676452800000|2023-02-15 09:20:00|7024.4|7018.4|7026.4|7020.4|7026.4|7020.4|7021.4|7015.4|119
1676453100000|2023-02-15 09:25:00|7025.4|7019.4|7023.4|7017.4|7028.4|7022.4|7022.4|7016.4|64
1676453400000|2023-02-15 09:30:00|7022.4|7016.4|7025.4|7019.4|7027.4|7021.4|7022.4|7016.4|197
1676453700000|2023-02-15 09:35:00|7026.4|7020.4|7027.4|7021.4|7029.4|7023.4|7023.4|7017.4|138
1676454000000|2023-02-15 09:40:00|7026.4|7020.4|7026.4|7020.4|7026.4|7020.4|7024.4|7018.4|31
1676454300000|2023-02-15 09:45:00|7027.4|7021.4|7030.4|7024.4|7032.4|7026.4|7025.4|7019.4|196
1676454600000|2023-02-15 09:50:00|7028.4|7022.4|7027.4|7021.4|7028.4|7022.4|7027.4|7021.4|15
1676454900000|2023-02-15 09:55:00|7026.4|7020.4|7027.4|7021.4|7028.4|7022.4|7026.4|7020.4|58
1676455200000|2023-02-15 10:00:00|7024.4|7018.4|7024.4|7018.4|7026.4|7020.4|7024.4|7018.4|69
1676455500000|2023-02-15 10:05:00|7025.4|7019.4|7025.4|7019.4|7025.4|7019.4|7022.4|7016.4|112
1676455800000|2023-02-15 10:10:00|7024.4|7018.4|7024.4|7018.4|7025.4|7019.4|7023.4|7017.4|109
1676456100000|2023-02-15 10:15:00|7025.4|7019.4|7022.4|7016.4|7026.4|7020.4|7022.4|7016.4|55
1676456400000|2023-02-15 10:20:00|7023.4|7017.4|7019.4|7013.4|7023.4|7017.4|7019.4|7013.4|57
1676456700000|2023-02-15 10:25:00|7020.4|7014.4|7016.4|7010.4|7020.4|7014.4|7015.4|7009.4|80
1676457000000|2023-02-15 10:30:00|7017.4|7011.4|7021.4|7015.4|7021.4|7015.4|7016.4|7010.4|27
1676457300000|2023-02-15 10:35:00|7020.4|7014.4|7021.4|7015.4|7022.4|7016.4|7018.4|7012.4|40
1676457600000|2023-02-15 10:40:00|7020.4|7014.4|7022.4|7016.4|7022.4|7016.4|7019.4|7013.4|36
1676457900000|2023-02-15 10:45:00|7021.4|7015.4|7023.4|7017.4|7023.4|7017.4|7019.4|7013.4|106
1676458200000|2023-02-15 10:50:00|7024.4|7018.4|7027.4|7021.4|7027.4|7021.4|7022.4|7016.4|106
1676458500000|2023-02-15 10:55:00|7026.4|7020.4|7024.4|7018.4|7026.4|7020.4|7024.4|7018.4|43
1676458800000|2023-02-15 11:00:00|7024.9|7018.9|7024.4|7018.4|7025.9|7019.9|7023.9|7017.9|62
1676459100000|2023-02-15 11:05:00|7024.9|7018.9|7025.4|7019.4|7025.9|7019.9|7023.9|7017.9|21
1676459400000|2023-02-15 11:10:00|7024.9|7018.9|7022.4|7016.4|7025.4|7019.4|7021.9|7015.9|35
1676459700000|2023-02-15 11:15:00|7022.9|7016.9|7024.9|7018.9|7024.9|7018.9|7022.9|7016.9|29
1676460000000|2023-02-15 11:20:00|7023.9|7017.9|7024.4|7018.4|7025.9|7019.9|7023.9|7017.9|31
1676460300000|2023-02-15 11:25:00|7023.9|7017.9|7025.4|7019.4|7025.4|7019.4|7022.4|7016.4|31
1676460600000|2023-02-15 11:30:00|7025.9|7019.9|7022.4|7016.4|7026.9|7020.9|7022.4|7016.4|18
1676460900000|2023-02-15 11:35:00|7021.9|7015.9|7021.9|7015.9|7022.4|7016.4|7019.9|7013.9|40
1676461200000|2023-02-15 11:40:00|7022.4|7016.4|7022.9|7016.9|7024.9|7018.9|7022.4|7016.4|17
1676461500000|2023-02-15 11:45:00|7022.4|7016.4|7021.9|7015.9|7022.9|7016.9|7018.9|7012.9|25
1676461800000|2023-02-15 11:50:00|7022.4|7016.4|7022.4|7016.4|7024.9|7018.9|7022.4|7016.4|51
1676462100000|2023-02-15 11:55:00|7022.9|7016.9|7024.4|7018.4|7024.4|7018.4|7019.4|7013.4|46
1676462400000|2023-02-15 12:00:00|7024.9|7018.9|7028.4|7022.4|7028.9|7022.9|7024.4|7018.4|77
1676462700000|2023-02-15 12:05:00|7028.9|7022.9|7030.9|7024.9|7030.9|7024.9|7027.9|7021.9|80
1676463000000|2023-02-15 12:10:00|7030.4|7024.4|7034.9|7028.9|7036.9|7030.9|7030.4|7024.4|145
1676463300000|2023-02-15 12:15:00|7035.4|7029.4|7034.9|7028.9|7036.4|7030.4|7030.9|7024.9|80
1676463600000|2023-02-15 12:20:00|7035.4|7029.4|7031.4|7025.4|7035.4|7029.4|7029.9|7023.9|111
1676463900000|2023-02-15 12:25:00|7030.9|7024.9|7030.9|7024.9|7032.4|7026.4|7030.4|7024.4|47
1676464200000|2023-02-15 12:30:00|7031.4|7025.4|7032.9|7026.9|7033.9|7027.9|7030.4|7024.4|61
1676464500000|2023-02-15 12:35:00|7033.4|7027.4|7027.4|7021.4|7033.4|7027.4|7026.4|7020.4|35
1676464800000|2023-02-15 12:40:00|7026.9|7020.9|7025.4|7019.4|7027.9|7021.9|7024.9|7018.9|37
1676465100000|2023-02-15 12:45:00|7025.9|7019.9|7023.4|7017.4|7027.4|7021.4|7021.9|7015.9|85
1676465400000|2023-02-15 12:50:00|7022.9|7016.9|7023.4|7017.4|7025.4|7019.4|7022.4|7016.4|31
1676465700000|2023-02-15 12:55:00|7022.9|7016.9|7019.4|7013.4|7022.9|7016.9|7019.4|7013.4|13
1676466000000|2023-02-15 13:00:00|7018.9|7012.9|7019.4|7013.4|7021.9|7015.9|7017.9|7011.9|104
1676466300000|2023-02-15 13:05:00|7018.9|7012.9|7018.4|7012.4|7020.4|7014.4|7015.9|7009.9|57
1676466600000|2023-02-15 13:10:00|7017.9|7011.9|7016.4|7010.4|7020.4|7014.4|7015.9|7009.9|67
1676466900000|2023-02-15 13:15:00|7015.9|7009.9|7018.4|7012.4|7019.4|7013.4|7015.4|7009.4|29
1676467200000|2023-02-15 13:20:00|7017.9|7011.9|7017.4|7011.4|7018.9|7012.9|7015.4|7009.4|103
1676467500000|2023-02-15 13:25:00|7017.9|7011.9|7019.4|7013.4|7021.4|7015.4|7016.9|7010.9|120
1676467800000|2023-02-15 13:30:00|7014.4|7008.4|7009.9|7003.9|7016.4|7010.4|6995.9|6989.9|590
1676468100000|2023-02-15 13:35:00|7009.4|7003.4|7000.4|6994.4|7011.9|7005.9|6998.9|6992.9|149
1676468400000|2023-02-15 13:40:00|7000.9|6994.9|7011.4|7005.4|7012.4|7006.4|6998.4|6992.4|128
1676468700000|2023-02-15 13:45:00|7011.9|7005.9|7013.4|7007.4|7017.9|7011.9|7005.9|6999.9|217
1676469000000|2023-02-15 13:50:00|7012.9|7006.9|7009.9|7003.9|7015.9|7009.9|7008.9|7002.9|50
1676469300000|2023-02-15 13:55:00|7009.4|7003.4|7001.9|6995.9|7009.4|7003.4|7000.4|6994.4|70
1676469600000|2023-02-15 14:00:00|7002.4|6996.4|7003.4|6997.4|7005.9|6999.9|7001.4|6995.4|51
1676469900000|2023-02-15 14:05:00|7003.9|6997.9|7003.9|6997.9|7004.9|6998.9|6999.4|6993.4|59
1676470200000|2023-02-15 14:10:00|7004.4|6998.4|7000.4|6994.4|7007.9|7001.9|7000.4|6994.4|271
1676470500000|2023-02-15 14:15:00|7000.9|6994.9|7001.4|6995.4|7004.4|6998.4|6999.9|6993.9|97
1676470800000|2023-02-15 14:20:00|7000.9|6994.9|6995.9|6989.9|7001.9|6995.9|6995.9|6989.9|119
1676471100000|2023-02-15 14:25:00|6996.4|6990.4|7004.9|6998.9|7005.4|6999.4|6996.4|6990.4|158
1676471400000|2023-02-15 14:30:00|7007.4|7001.4|7006.4|7000.4|7028.4|7022.4|7002.9|6996.9|1060
1676471700000|2023-02-15 14:35:00|7006.9|7000.9|7008.4|7002.4|7018.4|7012.4|7001.4|6995.4|606
1676472000000|2023-02-15 14:40:00|7008.9|7002.9|7021.4|7015.4|7033.4|7027.4|7003.9|6997.9|460
1676472300000|2023-02-15 14:45:00|7020.9|7014.9|7011.9|7005.9|7021.9|7015.9|7008.9|7002.9|328
1676472600000|2023-02-15 14:50:00|7012.4|7006.4|7005.4|6999.4|7017.9|7011.9|7001.9|6995.9|394
1676472900000|2023-02-15 14:55:00|7004.9|6998.9|7003.4|6997.4|7007.4|7001.4|6991.9|6985.9|374
1676473200000|2023-02-15 15:00:00|7002.4|6996.4|7015.4|7009.4|7015.4|7009.4|7002.4|6996.4|300
1676473500000|2023-02-15 15:05:00|7015.9|7009.9|7015.4|7009.4|7020.9|7014.9|7011.4|7005.4|814
1676473800000|2023-02-15 15:10:00|7015.9|7009.9|7018.4|7012.4|7021.9|7015.9|7006.4|7000.4|177
1676474100000|2023-02-15 15:15:00|7018.9|7012.9|7031.9|7025.9|7033.9|7027.9|7018.9|7012.9|207
1676474400000|2023-02-15 15:20:00|7031.4|7025.4|7021.9|7015.9|7032.4|7026.4|7020.4|7014.4|181
1676474700000|2023-02-15 15:25:00|7021.4|7015.4|7020.4|7014.4|7024.9|7018.9|7017.9|7011.9|190
1676475000000|2023-02-15 15:30:00|7020.9|7014.9|7022.9|7016.9|7024.9|7018.9|7016.9|7010.9|206
1676475300000|2023-02-15 15:35:00|7022.4|7016.4|7014.9|7008.9|7025.9|7019.9|7014.9|7008.9|167
1676475600000|2023-02-15 15:40:00|7015.4|7009.4|7003.9|6997.9|7016.4|7010.4|7003.4|6997.4|528
1676475900000|2023-02-15 15:45:00|7004.4|6998.4|7009.4|7003.4|7011.9|7005.9|7002.4|6996.4|260
1676476200000|2023-02-15 15:50:00|7008.9|7002.9|7015.4|7009.4|7015.9|7009.9|7008.4|7002.4|58
1676476500000|2023-02-15 15:55:00|7015.9|7009.9|7013.4|7007.4|7016.9|7010.9|7010.4|7004.4|55
1676476800000|2023-02-15 16:00:00|7012.9|7006.9|7024.4|7018.4|7024.9|7018.9|7012.9|7006.9|145
1676477100000|2023-02-15 16:05:00|7024.9|7018.9|7026.9|7020.9|7033.4|7027.4|7024.4|7018.4|523
1676477400000|2023-02-15 16:10:00|7027.4|7021.4|7034.9|7028.9|7034.9|7028.9|7025.9|7019.9|474
1676477700000|2023-02-15 16:15:00|7035.9|7029.9|7034.9|7028.9|7036.9|7030.9|7029.9|7023.9|214
1676478000000|2023-02-15 16:20:00|7035.4|7029.4|7023.9|7017.9|7036.4|7030.4|7023.4|7017.4|214
1676478300000|2023-02-15 16:25:00|7024.4|7018.4|7031.9|7025.9|7032.4|7026.4|7021.9|7015.9|134
1676478600000|2023-02-15 16:30:00|7032.4|7026.4|7025.9|7019.9|7032.9|7026.9|7024.9|7018.9|153
1676478900000|2023-02-15 16:35:00|7025.4|7019.4|7027.9|7021.9|7030.4|7024.4|7023.4|7017.4|141
1676479200000|2023-02-15 16:40:00|7028.4|7022.4|7035.4|7029.4|7037.9|7031.9|7026.9|7020.9|156
1676479500000|2023-02-15 16:45:00|7035.9|7029.9|7038.9|7032.9|7039.9|7033.9|7034.4|7028.4|63
1676479800000|2023-02-15 16:50:00|7039.4|7033.4|7034.9|7028.9|7040.9|7034.9|7034.9|7028.9|125
1676480100000|2023-02-15 16:55:00|7035.4|7029.4|7030.4|7024.4|7036.9|7030.9|7028.4|7022.4|101
1676480400000|2023-02-15 17:00:00|7031.4|7025.4|7022.4|7016.4|7031.4|7025.4|7022.4|7016.4|118
1676480700000|2023-02-15 17:05:00|7023.4|7017.4|7021.4|7015.4|7024.4|7018.4|7014.4|7008.4|100
1676481000000|2023-02-15 17:10:00|7022.4|7016.4|7019.4|7013.4|7023.4|7017.4|7018.4|7012.4|94
1676481300000|2023-02-15 17:15:00|7018.4|7012.4|7017.4|7011.4|7019.4|7013.4|7015.4|7009.4|59
1676481600000|2023-02-15 17:20:00|7016.4|7010.4|7013.4|7007.4|7016.4|7010.4|7008.4|7002.4|211
1676481900000|2023-02-15 17:25:00|7014.4|7008.4|7012.4|7006.4|7019.4|7013.4|7012.4|7006.4|101
1676482200000|2023-02-15 17:30:00|7013.4|7007.4|7013.4|7007.4|7016.4|7010.4|7012.4|7006.4|158
1676482500000|2023-02-15 17:35:00|7014.4|7008.4|7016.4|7010.4|7017.4|7011.4|7012.4|7006.4|166
1676482800000|2023-02-15 17:40:00|7017.4|7011.4|7019.4|7013.4|7020.4|7014.4|7017.4|7011.4|68
1676483100000|2023-02-15 17:45:00|7020.4|7014.4|7017.4|7011.4|7020.4|7014.4|7016.4|7010.4|40
1676483400000|2023-02-15 17:50:00|7018.4|7012.4|7019.4|7013.4|7019.4|7013.4|7017.4|7011.4|93
1676483700000|2023-02-15 17:55:00|7020.4|7014.4|7018.4|7012.4|7021.4|7015.4|7015.4|7009.4|49
1676484000000|2023-02-15 18:00:00|7020.4|7014.4|7019.4|7013.4|7021.4|7015.4|7018.4|7012.4|21
1676484300000|2023-02-15 18:05:00|7017.4|7011.4|7020.4|7014.4|7020.4|7014.4|7015.4|7009.4|47
1676484600000|2023-02-15 18:10:00|7021.4|7015.4|7020.4|7014.4|7021.4|7015.4|7018.4|7012.4|45
1676484900000|2023-02-15 18:15:00|7021.4|7015.4|7020.4|7014.4|7021.4|7015.4|7019.4|7013.4|41
1676485200000|2023-02-15 18:20:00|7019.4|7013.4|7019.4|7013.4|7021.4|7015.4|7019.4|7013.4|35
1676485500000|2023-02-15 18:25:00|7020.4|7014.4|7024.4|7018.4|7025.4|7019.4|7019.4|7013.4|149
1676485800000|2023-02-15 18:30:00|7025.4|7019.4|7029.4|7023.4|7029.4|7023.4|7025.4|7019.4|108
1676486100000|2023-02-15 18:35:00|7028.4|7022.4|7028.4|7022.4|7030.4|7024.4|7028.4|7022.4|92
1676486400000|2023-02-15 18:40:00|7029.4|7023.4|7031.4|7025.4|7032.4|7026.4|7026.4|7020.4|72
1676486700000|2023-02-15 18:45:00|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7029.4|7023.4|90
1676487000000|2023-02-15 18:50:00|7031.4|7025.4|7032.4|7026.4|7033.4|7027.4|7030.4|7024.4|25
1676487300000|2023-02-15 18:55:00|7033.4|7027.4|7040|7022|7040|7029.4|7030.4|7022|121
1676487600000|2023-02-15 19:00:00|7040.1|7022.1|7043.6|7025.6|7045.5|7027.5|7040|7022|0
1676487900000|2023-02-15 19:05:00|7043.5|7025.5|7047.1|7029.1|7048.4|7030.4|7043.5|7025.5|0
1676488200000|2023-02-15 19:10:00|7047.2|7029.2|7057|7039|7057.1|7039.1|7046.9|7028.9|0
1676488500000|2023-02-15 19:15:00|7057.8|7039.8|7054.2|7036.2|7059.7|7041.7|7053.6|7035.6|0
1676488800000|2023-02-15 19:20:00|7053.4|7035.4|7056|7038|7057|7039|7053.3|7035.3|0
1676489100000|2023-02-15 19:25:00|7055.9|7037.9|7054.4|7036.4|7056|7038|7054.3|7036.3|0
1676489400000|2023-02-15 19:30:00|7054.5|7036.5|7049.9|7031.9|7055.8|7037.8|7048.7|7030.7|0
1676489700000|2023-02-15 19:35:00|7050|7032|7047.9|7029.9|7050.2|7032.2|7045|7027|0
1676490000000|2023-02-15 19:40:00|7048|7030|7053.8|7035.8|7053.9|7035.9|7047.6|7029.6|0
1676490300000|2023-02-15 19:45:00|7053.9|7035.9|7050.4|7032.4|7053.9|7035.9|7050.3|7032.3|0
1676490600000|2023-02-15 19:50:00|7050.5|7032.5|7045.9|7027.9|7051.5|7033.5|7045.7|7027.7|0
1676490900000|2023-02-15 19:55:00|7046|7028|7042.5|7024.5|7046.9|7028.9|7042.2|7024.2|0
1676491200000|2023-02-15 20:00:00|7042.6|7024.6|7048.5|7030.5|7048.5|7030.5|7042.5|7024.5|0
1676491500000|2023-02-15 20:05:00|7048.6|7030.6|7051|7033|7051|7033|7048.6|7030.6|0
1676491800000|2023-02-15 20:10:00|7050.9|7032.9|7047.7|7029.7|7050.9|7032.9|7047.4|7029.4|0
1676492100000|2023-02-15 20:15:00|7047.6|7029.6|7047.1|7029.1|7048.4|7030.4|7046.8|7028.8|0
1676492400000|2023-02-15 20:20:00|7047.2|7029.2|7045.1|7027.1|7048.5|7030.5|7044.9|7026.9|0
1676492700000|2023-02-15 20:25:00|7045|7027|7049.3|7031.3|7049.4|7031.4|7044.9|7026.9|0
1676493000000|2023-02-15 20:30:00|7049.4|7031.4|7050.2|7032.2|7052.2|7034.2|7048.7|7030.7|0
1676493300000|2023-02-15 20:35:00|7050.1|7032.1|7050.2|7032.2|7053|7035|7049.7|7031.7|0
1676493600000|2023-02-15 20:40:00|7050.3|7032.3|7049.9|7031.9|7051|7033|7047.1|7029.1|0
1676493900000|2023-02-15 20:45:00|7049.8|7031.8|7053.1|7035.1|7053.5|7035.5|7049.7|7031.7|0
1676494200000|2023-02-15 20:50:00|7053.3|7035.3|7056.4|7038.4|7058.2|7040.2|7051.4|7033.4|0
1676494500000|2023-02-15 20:55:00|7056.1|7038.1|7065.6|7047.6|7065.6|7047.6|7055.9|7037.9|0
1676494800000|2023-02-15 21:00:00|7066.1|7048.1|7065.3|7047.3|7066.4|7048.4|7063.7|7045.7|0
1676495100000|2023-02-15 21:05:00|7065.6|7047.6|7058.5|7040.5|7068.6|7050.6|7058.5|7040.5|0
1676495400000|2023-02-15 21:10:00|7058.3|7040.3|7058|7040|7058.8|7040.8|7057.1|7039.1|0
1676495700000|2023-02-15 21:15:00|7058.2|7040.2|7057.4|7039.4|7059.1|7041.1|7057.4|7039.4|0
1676496000000|2023-02-15 21:20:00|7057.7|7039.7|7058.3|7040.3|7058.3|7040.3|7056.3|7038.3|0
1676496300000|2023-02-15 21:25:00|7058.5|7040.5|7057.4|7039.4|7059.1|7041.1|7057.1|7039.1|0
1676496600000|2023-02-15 21:30:00|7057.7|7039.7|7058.8|7040.8|7059.1|7041.1|7057.7|7039.7|0
1676496900000|2023-02-15 21:35:00|7059|7041|7058.3|7040.3|7059.4|7041.4|7058.3|7040.3|0
1676497200000|2023-02-15 21:40:00|7058.8|7040.8|7058.3|7040.3|7058.8|7040.8|7058|7040|0
1676497500000|2023-02-15 21:45:00|7058.1|7040.1|7057.4|7039.4|7058.3|7040.3|7057.1|7039.1|0
1676497800000|2023-02-15 21:50:00|7057.3|7039.3|7057.1|7039.1|7058.3|7040.3|7056.9|7038.9|0
1676498100000|2023-02-15 21:55:00|7057.4|7039.4|7066.8|7048.8|7067.1|7049.1|7057.1|7039.1|0
1676498400000|2023-02-15 22:00:00|7067|7049|7066.8|7048.8|7067|7049|7066.8|7048.8|0
1676498700000|2023-02-15 22:05:00|7066.7|7048.7|7066.7|7048.7|7066.9|7048.9|7066.6|7048.6|0
1676499000000|2023-02-15 22:10:00|7066.6|7048.6|7066.3|7048.3|7066.7|7048.7|7066.3|7048.3|0
1676499300000|2023-02-15 22:15:00|7066.1|7048.1|7065.9|7047.9|7066.3|7048.3|7065.2|7047.2|0
1676499600000|2023-02-15 22:20:00|7065.2|7047.2|7065.4|7047.4|7066|7048|7065|7047|0
1676499900000|2023-02-15 22:25:00|7065.1|7047.1|7065.4|7047.4|7065.6|7047.6|7064.6|7046.6|0
1676500200000|2023-02-15 22:30:00|7065.7|7047.7|7065.4|7047.4|7065.7|7047.7|7065.2|7047.2|0
1676500500000|2023-02-15 22:35:00|7065.5|7047.5|7065.4|7047.4|7065.6|7047.6|7065.2|7047.2|0
1676500800000|2023-02-15 22:40:00|7065.5|7047.5|7065.5|7047.5|7065.9|7047.9|7065.5|7047.5|0
1676501100000|2023-02-15 22:45:00|7065.4|7047.4|7065.5|7047.5|7065.5|7047.5|7065.4|7047.4|0
1676501400000|2023-02-15 22:50:00|7065.4|7047.4|7065.6|7047.6|7065.8|7047.8|7065.4|7047.4|0
1676501700000|2023-02-15 22:55:00|7065.5|7047.5|7065.7|7047.7|7066|7048|7065.4|7047.4|0
1676502000000|2023-02-15 23:00:00|7065.6|7047.6|7063.5|7045.5|7066.2|7048.2|7063.3|7045.3|0
1676502300000|2023-02-15 23:05:00|7063.8|7045.8|7063.5|7045.5|7063.8|7045.8|7062.7|7044.7|0
1676502600000|2023-02-15 23:10:00|7063.8|7045.8|7063|7045|7064.1|7046.1|7062.7|7044.7|0
1676502900000|2023-02-15 23:15:00|7064|7046|7064|7046|7064.8|7046.8|7064|7046|0
1676503200000|2023-02-15 23:20:00|7063.8|7045.8|7065.1|7047.1|7065.4|7047.4|7063.7|7045.7|0
1676503500000|2023-02-15 23:25:00|7065.6|7047.6|7067|7049|7067.3|7049.3|7065.6|7047.6|0
1676503800000|2023-02-15 23:30:00|7067.3|7049.3|7066.8|7048.8|7067.6|7049.6|7066.8|7048.8|0
1676504100000|2023-02-15 23:35:00|7067|7049|7066.8|7048.8|7067|7049|7066.8|7048.8|0
1676504400000|2023-02-15 23:40:00|7067|7049|7068.1|7050.1|7068.1|7050.1|7066.5|7048.5|0
1676504700000|2023-02-15 23:45:00|7067.9|7049.9|7072.9|7054.9|7072.9|7054.9|7065.9|7047.9|0
1676505000000|2023-02-15 23:50:00|7072.6|7054.6|7074|7056|7074|7056|7072.6|7054.6|0
1676505300000|2023-02-15 23:55:00|7073.7|7055.7|7072.9|7054.9|7073.7|7055.7|7072.9|7054.9|0
1676505600000|2023-02-16 00:00:00|7073.1|7055.1|7073.7|7055.7|7074.2|7056.2|7073.1|7055.1|0
1676505900000|2023-02-16 00:05:00|7074.2|7056.2|7080.8|7062.8|7081.6|7063.6|7074|7056|0
1676506200000|2023-02-16 00:10:00|7080.6|7062.6|7079.8|7061.8|7080.6|7062.6|7079.5|7061.5|0
1676506500000|2023-02-16 00:15:00|7080.1|7062.1|7078.6|7060.6|7080.2|7062.2|7078.2|7060.2|0
1676506800000|2023-02-16 00:20:00|7078.7|7060.7|7078.8|7060.8|7078.8|7060.8|7077.9|7059.9|0
1676507100000|2023-02-16 00:25:00|7079.1|7061.1|7078.1|7060.1|7079.5|7061.5|7078.1|7060.1|0
1676507400000|2023-02-16 00:30:00|7078.4|7060.4|7077.9|7059.9|7079|7061|7076.7|7058.7|0
1676507700000|2023-02-16 00:35:00|7077.6|7059.6|7076.4|7058.4|7078.1|7060.1|7076.1|7058.1|0
1676508000000|2023-02-16 00:40:00|7076.6|7058.6|7074.9|7056.9|7076.6|7058.6|7074.9|7056.9|0
1676508300000|2023-02-16 00:45:00|7074.7|7056.7|7076.4|7058.4|7076.7|7058.7|7074.7|7056.7|0
1676508600000|2023-02-16 00:50:00|7076.6|7058.6|7073.6|7055.6|7076.7|7058.7|7071.7|7053.7|0
1676508900000|2023-02-16 00:55:00|7073.4|7055.4|7079.7|7061.7|7080|7062|7073.3|7055.3|0
1676509200000|2023-02-16 01:00:00|7079.6|7061.6|7080.2|7062.2|7081.5|7063.5|7078.1|7060.1|0
1676509500000|2023-02-16 01:05:00|7080.5|7062.5|7082|7064|7082.9|7064.9|7080.5|7062.5|0
1676509800000|2023-02-16 01:10:00|7082.1|7064.1|7077.7|7059.7|7083.1|7065.1|7077.7|7059.7|0
1676510100000|2023-02-16 01:15:00|7077.5|7059.5|7068.4|7062.4|7079.4|7073.4|7053.4|7047.4|2337
1676510400000|2023-02-16 01:20:00|7066.4|7060.4|7067.4|7061.4|7073.4|7067.4|7063.4|7057.4|2652
1676510700000|2023-02-16 01:25:00|7066.4|7060.4|7064.4|7058.4|7066.4|7060.4|7058.4|7052.4|1042
1676511000000|2023-02-16 01:30:00|7063.4|7057.4|7051.1|7045.1|7077.4|7071.4|7049.1|7043.1|3845
1676511300000|2023-02-16 01:35:00|7052.1|7046.1|7079.1|7073.1|7085.1|7079.1|7042.1|7036.1|2506
1676511600000|2023-02-16 01:40:00|7080.1|7074.1|7095.1|7089.1|7098.1|7092.1|7078.1|7072.1|1897
1676511900000|2023-02-16 01:45:00|7096.1|7090.1|7122.1|7116.1|7124.1|7118.1|7093.1|7087.1|3057
1676512200000|2023-02-16 01:50:00|7123.1|7117.1|7130.1|7124.1|7132.1|7126.1|7115.1|7109.1|2503
1676512500000|2023-02-16 01:55:00|7129.1|7123.1|7115.1|7109.1|7140.1|7134.1|7114.1|7108.1|1683
1676512800000|2023-02-16 02:00:00|7116.1|7110.1|7116.1|7110.1|7127.1|7121.1|7106.1|7100.1|1299
1676513100000|2023-02-16 02:05:00|7117.1|7111.1|7119.1|7113.1|7128.1|7122.1|7099.1|7093.1|1690
1676513400000|2023-02-16 02:10:00|7120.1|7114.1|7143.1|7137.1|7143.1|7137.1|7117.1|7111.1|1253
1676513700000|2023-02-16 02:15:00|7144.1|7138.1|7168.1|7162.1|7175.1|7169.1|7144.1|7138.1|2614
1676514000000|2023-02-16 02:20:00|7169.1|7163.1|7168.1|7162.1|7175.1|7169.1|7157.1|7151.1|1827
1676514300000|2023-02-16 02:25:00|7170.1|7164.1|7172.1|7166.1|7175.1|7169.1|7161.1|7155.1|1489
1676514600000|2023-02-16 02:30:00|7173.1|7167.1|7183.1|7177.1|7193.1|7187.1|7172.1|7166.1|2800
1676514900000|2023-02-16 02:35:00|7184.1|7178.1|7188.1|7182.1|7195.1|7189.1|7180.1|7174.1|1412
1676515200000|2023-02-16 02:40:00|7187.1|7181.1|7200.1|7194.1|7202.1|7196.1|7186.1|7180.1|1718
1676515500000|2023-02-16 02:45:00|7198.1|7192.1|7183.1|7177.1|7204.1|7198.1|7183.1|7177.1|1187
1676515800000|2023-02-16 02:50:00|7184.1|7178.1|7198.1|7192.1|7198.1|7192.1|7183.1|7177.1|1234
1676516100000|2023-02-16 02:55:00|7199.1|7193.1|7197.1|7191.1|7201.1|7195.1|7189.1|7183.1|1132
1676516400000|2023-02-16 03:00:00|7198.1|7192.1|7205.1|7199.1|7207.1|7201.1|7195.1|7189.1|1004
1676516700000|2023-02-16 03:05:00|7204.1|7198.1|7191.1|7185.1|7207.1|7201.1|7191.1|7185.1|1010
1676517000000|2023-02-16 03:10:00|7190.1|7184.1|7194.1|7188.1|7195.1|7189.1|7184.1|7178.1|1275
1676517300000|2023-02-16 03:15:00|7193.1|7187.1|7191.1|7185.1|7195.1|7189.1|7185.1|7179.1|1010
1676517600000|2023-02-16 03:20:00|7192.1|7186.1|7192.1|7186.1|7198.1|7192.1|7187.1|7181.1|922
1676517900000|2023-02-16 03:25:00|7191.1|7185.1|7200.1|7194.1|7201.1|7195.1|7185.1|7179.1|1077
1676518200000|2023-02-16 03:30:00|7199.1|7193.1|7194.1|7188.1|7200.1|7194.1|7194.1|7188.1|511
1676518500000|2023-02-16 03:35:00|7195.1|7189.1|7193.1|7187.1|7197.1|7191.1|7191.1|7185.1|870
1676518800000|2023-02-16 03:40:00|7194.1|7188.1|7203.1|7197.1|7206.1|7200.1|7194.1|7188.1|517
1676519100000|2023-02-16 03:45:00|7202.1|7196.1|7206.1|7200.1|7206.1|7200.1|7200.1|7194.1|498
1676519400000|2023-02-16 03:50:00|7205.1|7199.1|7203|7197|7209.1|7203.1|7202|7196|668
1676519700000|2023-02-16 03:55:00|7202|7196|7205|7199|7207|7201|7201|7195|509
1676520000000|2023-02-16 04:00:00|7211.5|7193.5|7211.4|7193.4|7212|7194|7211.4|7193.4|0
1676520300000|2023-02-16 04:05:00|7211.6|7193.6|7212.5|7194.5|7212.5|7194.5|7211.6|7193.6|0
1676520600000|2023-02-16 04:10:00|7212.3|7194.3|7211.7|7193.7|7212.3|7194.3|7211.4|7193.4|0
1676520900000|2023-02-16 04:15:00|7211.6|7193.6|7211.5|7193.5|7211.7|7193.7|7211.2|7193.2|0
1676521200000|2023-02-16 04:20:00|7211.4|7193.4|7211.7|7193.7|7212|7194|7211.4|7193.4|0
1676521500000|2023-02-16 04:25:00|7211.6|7193.6|7212.3|7194.3|7212.5|7194.5|7211.6|7193.6|0
1676521800000|2023-02-16 04:30:00|7212.4|7194.4|7211.9|7193.9|7212.4|7194.4|7211.6|7193.6|0
1676522100000|2023-02-16 04:35:00|7211.6|7193.6|7212.2|7194.2|7212.2|7194.2|7211.6|7193.6|0
1676522400000|2023-02-16 04:40:00|7211.9|7193.9|7211.7|7193.7|7211.9|7193.9|7211.4|7193.4|0
1676522700000|2023-02-16 04:45:00|7211.9|7193.9|7212.4|7194.4|7212.4|7194.4|7211.9|7193.9|0
1676523000000|2023-02-16 04:50:00|7212.7|7194.7|7213.1|7195.1|7213.3|7195.3|7212.4|7194.4|0
1676523300000|2023-02-16 04:55:00|7213.3|7195.3|7212.5|7194.5|7213.3|7195.3|7212.4|7194.4|0
1676523600000|2023-02-16 05:00:00|7212.2|7194.2|7206|7200|7215|7209|7199|7193|2018
1676523900000|2023-02-16 05:05:00|7207|7201|7203|7197|7208|7202|7198|7192|1101
1676524200000|2023-02-16 05:10:00|7202|7196|7196|7190|7207|7201|7195|7189|754
1676524500000|2023-02-16 05:15:00|7195|7189|7195|7189|7197|7191|7191|7185|652
1676524800000|2023-02-16 05:20:00|7194|7188|7188|7182|7194|7188|7183|7177|886
1676525100000|2023-02-16 05:25:00|7187|7181|7196|7190|7199|7193|7186|7180|772
1676525400000|2023-02-16 05:30:00|7195|7189|7180|7174|7195|7189|7176|7170|1150
1676525700000|2023-02-16 05:35:00|7181|7175|7176|7170|7181|7175|7172|7166|822
1676526000000|2023-02-16 05:40:00|7177|7171|7171|7165|7180|7174|7170|7164|723
1676526300000|2023-02-16 05:45:00|7170|7164|7171|7165|7172|7166|7163|7157|832
1676526600000|2023-02-16 05:50:00|7170|7164|7168|7162|7176|7170|7166|7160|655
1676526900000|2023-02-16 05:55:00|7169|7163|7172|7166|7173|7167|7165|7159|617
1676527200000|2023-02-16 06:00:00|7171|7165|7144|7138|7172|7166|7143|7137|1505
1676527500000|2023-02-16 06:05:00|7143|7137|7134|7128|7150|7144|7128|7122|1480
1676527800000|2023-02-16 06:10:00|7133|7127|7108|7102|7134|7128|7104|7098|1411
1676528100000|2023-02-16 06:15:00|7107|7101|7121|7115|7130|7124|7103|7097|1480
1676528400000|2023-02-16 06:20:00|7120|7114|7117|7111|7129|7123|7117|7111|922
1676528700000|2023-02-16 06:25:00|7118|7112|7103|7097|7121|7115|7100|7094|1216
1676529000000|2023-02-16 06:30:00|7101|7095|7105|7099|7114|7108|7093|7087|1616
1676529300000|2023-02-16 06:35:00|7106|7100|7073|7067|7108|7102|7070|7064|1599
1676529600000|2023-02-16 06:40:00|7072|7066|7078|7072|7086|7080|7063|7057|2834
1676529900000|2023-02-16 06:45:00|7079|7073|7105|7099|7107|7101|7075|7069|1932
1676530200000|2023-02-16 06:50:00|7106|7100|7102|7096|7112|7106|7100|7094|1039
1676530500000|2023-02-16 06:55:00|7101|7095|7093|7087|7105|7099|7093|7087|632
1676530800000|2023-02-16 07:00:00|7094|7088|7103|7097|7106|7100|7094|7088|707
1676531100000|2023-02-16 07:05:00|7104|7098|7085|7079|7113|7107|7085|7079|948
1676531400000|2023-02-16 07:10:00|7086|7080|7086|7080|7087|7081|7080|7074|751
1676531700000|2023-02-16 07:15:00|7085|7079|7085|7079|7086|7080|7075|7069|742
1676532000000|2023-02-16 07:20:00|7086|7080|7092|7086|7093|7087|7084|7078|591
1676532300000|2023-02-16 07:25:00|7091|7085|7089|7083|7093|7087|7082|7076|609
1676532600000|2023-02-16 07:30:00|7088|7082|7084|7078|7094|7088|7084|7078|769
1676532900000|2023-02-16 07:35:00|7083|7077|7081|7075|7087|7081|7080|7074|580
1676533200000|2023-02-16 07:40:00|7080|7074|7075|7069|7085|7079|7073|7067|867
1676533500000|2023-02-16 07:45:00|7074|7068|7077|7071|7081|7075|7074|7068|599
1676533800000|2023-02-16 07:50:00|7078|7072|7087|7081|7087|7081|7078|7072|1238
1676534100000|2023-02-16 07:55:00|7086|7080|7084|7078|7088|7082|7083|7077|1628
1676534400000|2023-02-16 08:00:00|7085|7079|7092|7086|7098|7092|7084|7078|1912
1676534700000|2023-02-16 08:05:00|7093|7087|7091|7085|7097|7091|7087|7081|1909
1676535000000|2023-02-16 08:10:00|7092|7086|7095|7089|7098|7092|7091|7085|1791
1676535300000|2023-02-16 08:15:00|7097|7091|7095|7089|7100|7094|7094|7088|1041
1676535600000|2023-02-16 08:20:00|7094|7088|7094|7088|7096|7090|7090|7084|3410
1676535900000|2023-02-16 08:25:00|7095|7089|7097|7091|7101|7095|7091|7085|1412
1676536200000|2023-02-16 08:30:00|7105.5|7087.5|7103.4|7085.4|7105.9|7087.9|7103.1|7085.1|380
1676536500000|2023-02-16 08:35:00|7103.5|7085.5|7104.3|7086.3|7104.9|7086.9|7102.9|7084.9|0
1676536800000|2023-02-16 08:40:00|7104|7086|7103.6|7085.6|7104.8|7086.8|7102.8|7084.8|0
1676537100000|2023-02-16 08:45:00|7103.3|7085.3|7103.8|7085.8|7104.8|7086.8|7103.3|7085.3|0
1676537400000|2023-02-16 08:50:00|7104.1|7086.1|7103.3|7085.3|7104.7|7086.7|7102.3|7084.3|0
1676537700000|2023-02-16 08:55:00|7103.6|7085.6|7103.3|7085.3|7105.5|7087.5|7103.1|7085.1|0
1676538000000|2023-02-16 09:00:00|7103.2|7085.2|7106.1|7088.1|7106.4|7088.4|7101.9|7083.9|0
1676538300000|2023-02-16 09:05:00|7106.4|7088.4|7105.2|7087.2|7106.4|7088.4|7101.3|7083.3|0
1676538600000|2023-02-16 09:10:00|7104.9|7086.9|7109.1|7091.1|7109.1|7091.1|7104.5|7086.5|0
1676538900000|2023-02-16 09:15:00|7109.3|7091.3|7091|7085|7109.5|7095|7091|7085|295
1676539200000|2023-02-16 09:20:00|7090|7084|7080|7074|7090|7084|7080|7074|935
1676539500000|2023-02-16 09:25:00|7081|7075|7083|7077|7083|7077|7079|7073|79
1676539800000|2023-02-16 09:30:00|7082|7076|7074|7068|7082|7076|7073|7067|133
1676540100000|2023-02-16 09:35:00|7075|7069|7078|7072|7080|7074|7073|7067|107
1676540400000|2023-02-16 09:40:00|7079|7073|7077|7071|7081|7075|7077|7071|67
1676540700000|2023-02-16 09:45:00|7076|7070|7081|7075|7082|7076|7076|7070|110
1676541000000|2023-02-16 09:50:00|7082|7076|7079|7073|7083|7077|7079|7073|79
1676541300000|2023-02-16 09:55:00|7080|7074|7077|7071|7082|7076|7077|7071|151
1676541600000|2023-02-16 10:00:00|7076|7070|7078|7072|7078|7072|7072|7066|129
1676541900000|2023-02-16 10:05:00|7077|7071|7071|7065|7077|7071|7070|7064|185
1676542200000|2023-02-16 10:10:00|7072|7066|7069|7063|7074|7068|7069|7063|213
1676542500000|2023-02-16 10:15:00|7070|7064|7071|7065|7073|7067|7068|7062|118
1676542800000|2023-02-16 10:20:00|7072|7066|7073|7067|7075|7069|7070|7064|108
1676543100000|2023-02-16 10:25:00|7072|7066|7072|7066|7075|7069|7072|7066|103
1676543400000|2023-02-16 10:30:00|7073|7067|7076|7070|7078|7072|7072|7066|93
1676543700000|2023-02-16 10:35:00|7075|7069|7074|7068|7075|7069|7074|7068|83
1676544000000|2023-02-16 10:40:00|7075|7069|7072|7066|7075|7069|7071|7065|45
1676544300000|2023-02-16 10:45:00|7071|7065|7072|7066|7073|7067|7070|7064|48
1676544600000|2023-02-16 10:50:00|7073|7067|7066|7060|7073|7067|7064|7058|162
1676544900000|2023-02-16 10:55:00|7067|7061|7067|7061|7068|7062|7064|7058|53
1676545200000|2023-02-16 11:00:00|7067.5|7061.5|7067.5|7061.5|7068|7062|7064.5|7058.5|56
1676545500000|2023-02-16 11:05:00|7068|7062|7068.5|7062.5|7070.5|7064.5|7067.5|7061.5|104
1676545800000|2023-02-16 11:10:00|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|7065.5|7059.5|70
1676546100000|2023-02-16 11:15:00|7067|7061|7068|7062|7069.5|7063.5|7067|7061|41
1676546400000|2023-02-16 11:20:00|7068.5|7062.5|7066.5|7060.5|7068.5|7062.5|7065.5|7059.5|50
1676546700000|2023-02-16 11:25:00|7066|7060|7063.5|7057.5|7066.5|7060.5|7063.5|7057.5|45
1676547000000|2023-02-16 11:30:00|7064|7058|7067|7061|7067.5|7061.5|7063.5|7057.5|55
1676547300000|2023-02-16 11:35:00|7066.5|7060.5|7069.5|7063.5|7070.5|7064.5|7066.5|7060.5|33
1676547600000|2023-02-16 11:40:00|7068.5|7062.5|7071|7065|7071.5|7065.5|7068|7062|84
1676547900000|2023-02-16 11:45:00|7070.5|7064.5|7075|7069|7075.5|7069.5|7070.5|7064.5|73
1676548200000|2023-02-16 11:50:00|7074.5|7068.5|7075.5|7069.5|7076|7070|7073.5|7067.5|86
1676548500000|2023-02-16 11:55:00|7076|7070|7076.5|7070.5|7077.5|7071.5|7075.5|7069.5|50
1676548800000|2023-02-16 12:00:00|7077|7071|7076.5|7070.5|7079.5|7073.5|7076.5|7070.5|49
1676549100000|2023-02-16 12:05:00|7077|7071|7078|7072|7080|7074|7077|7071|94
1676549400000|2023-02-16 12:10:00|7078.5|7072.5|7077.5|7071.5|7079|7073|7076.5|7070.5|81
1676549700000|2023-02-16 12:15:00|7078|7072|7074.5|7068.5|7078.5|7072.5|7074|7068|64
1676550000000|2023-02-16 12:20:00|7075|7069|7076|7070|7078|7072|7074.5|7068.5|90
1676550300000|2023-02-16 12:25:00|7076.5|7070.5|7071.5|7065.5|7076.5|7070.5|7069|7063|187
1676550600000|2023-02-16 12:30:00|7072|7066|7072.5|7066.5|7074|7068|7070.5|7064.5|86
1676550900000|2023-02-16 12:35:00|7073|7067|7073.5|7067.5|7074|7068|7072|7066|33
1676551200000|2023-02-16 12:40:00|7074.5|7068.5|7078.5|7072.5|7079|7073|7074|7068|126
1676551500000|2023-02-16 12:45:00|7079|7073|7079.5|7073.5|7080|7074|7078|7072|77
1676551800000|2023-02-16 12:50:00|7079|7073|7080.5|7074.5|7081.5|7075.5|7078|7072|81
1676552100000|2023-02-16 12:55:00|7081|7075|7079.5|7073.5|7082|7076|7079.5|7073.5|59
1676552400000|2023-02-16 13:00:00|7080|7074|7078.5|7072.5|7081.5|7075.5|7078.5|7072.5|96
1676552700000|2023-02-16 13:05:00|7078|7072|7077|7071|7079.5|7073.5|7074|7068|73
1676553000000|2023-02-16 13:10:00|7077.5|7071.5|7075.5|7069.5|7078|7072|7074.5|7068.5|58
1676553300000|2023-02-16 13:15:00|7075|7069|7074|7068|7075.5|7069.5|7072|7066|39
1676553600000|2023-02-16 13:20:00|7073.5|7067.5|7067.5|7061.5|7073.5|7067.5|7066.5|7060.5|78
1676553900000|2023-02-16 13:25:00|7068|7062|7073|7067|7076|7070|7067|7061|94
1676554200000|2023-02-16 13:30:00|7072.5|7066.5|7056.5|7050.5|7073|7067|7046|7040|432
1676554500000|2023-02-16 13:35:00|7057|7051|7052|7046|7060.5|7054.5|7048|7042|123
1676554800000|2023-02-16 13:40:00|7052.5|7046.5|7049.5|7043.5|7054|7048|7042.5|7036.5|178
1676555100000|2023-02-16 13:45:00|7046.5|7040.5|7032|7026|7046.5|7040.5|7023.5|7017.5|624
1676555400000|2023-02-16 13:50:00|7033.5|7027.5|7039.5|7033.5|7043|7037|7031|7025|465
1676555700000|2023-02-16 13:55:00|7039|7033|7041.5|7035.5|7043.5|7037.5|7034.5|7028.5|159
1676556000000|2023-02-16 14:00:00|7040.5|7034.5|7036|7030|7042.5|7036.5|7029.5|7023.5|223
1676556300000|2023-02-16 14:05:00|7037|7031|7036.5|7030.5|7041|7035|7036|7030|42
1676556600000|2023-02-16 14:10:00|7037|7031|7035|7029|7043|7037|7034.5|7028.5|193
1676556900000|2023-02-16 14:15:00|7035.5|7029.5|7033.5|7027.5|7041.5|7035.5|7032.5|7026.5|333
1676557200000|2023-02-16 14:20:00|7034|7028|7036.5|7030.5|7037|7031|7032|7026|150
1676557500000|2023-02-16 14:25:00|7037|7031|7032.5|7026.5|7038.5|7032.5|7031|7025|68
1676557800000|2023-02-16 14:30:00|7033.5|7027.5|7036|7030|7063.5|7057.5|7032.5|7026.5|1094
1676558100000|2023-02-16 14:35:00|7035.5|7029.5|7022|7016|7035.5|7029.5|7014.5|7008.5|954
1676558400000|2023-02-16 14:40:00|7022.5|7016.5|7024|7018|7030.5|7024.5|7015.5|7009.5|517
1676558700000|2023-02-16 14:45:00|7024.5|7018.5|7042|7036|7050|7044|7021.5|7015.5|642
1676559000000|2023-02-16 14:50:00|7041.5|7035.5|7046.5|7040.5|7048.5|7042.5|7038.5|7032.5|315
1676559300000|2023-02-16 14:55:00|7046|7040|7047.5|7041.5|7052|7046|7040.5|7034.5|238
1676559600000|2023-02-16 15:00:00|7046|7040|7047.5|7041.5|7050|7044|7041|7035|371
1676559900000|2023-02-16 15:05:00|7048|7042|7055.5|7049.5|7061.5|7055.5|7044.5|7038.5|465
1676560200000|2023-02-16 15:10:00|7055|7049|7069.5|7063.5|7073|7067|7051|7045|540
1676560500000|2023-02-16 15:15:00|7070|7064|7068.5|7062.5|7071.5|7065.5|7062|7056|322
1676560800000|2023-02-16 15:20:00|7070.5|7064.5|7070|7064|7081.5|7075.5|7068.5|7062.5|382
1676561100000|2023-02-16 15:25:00|7070.5|7064.5|7095.5|7089.5|7096|7090|7070.5|7064.5|530
1676561400000|2023-02-16 15:30:00|7095|7089|7101.5|7095.5|7102.5|7096.5|7090.5|7084.5|511
1676561700000|2023-02-16 15:35:00|7101|7095|7099.5|7093.5|7112.5|7106.5|7099.5|7093.5|560
1676562000000|2023-02-16 15:40:00|7100|7094|7091.5|7085.5|7102.5|7096.5|7090.5|7084.5|494
1676562300000|2023-02-16 15:45:00|7091|7085|7097.5|7091.5|7097.5|7091.5|7087.5|7081.5|279
1676562600000|2023-02-16 15:50:00|7098|7092|7094|7088|7098.5|7092.5|7087.5|7081.5|232
1676562900000|2023-02-16 15:55:00|7093.5|7087.5|7089.5|7083.5|7094.5|7088.5|7083|7077|68
1676563200000|2023-02-16 16:00:00|7090.5|7084.5|7091|7085|7095.5|7089.5|7089|7083|138
1676563500000|2023-02-16 16:05:00|7090.5|7084.5|7083|7077|7091.5|7085.5|7080|7074|111
1676563800000|2023-02-16 16:10:00|7082.5|7076.5|7080.5|7074.5|7086.5|7080.5|7079.5|7073.5|292
1676564100000|2023-02-16 16:15:00|7079.5|7073.5|7085|7079|7085.5|7079.5|7078.5|7072.5|171
1676564400000|2023-02-16 16:20:00|7084.5|7078.5|7084.5|7078.5|7086|7080|7079.5|7073.5|118
1676564700000|2023-02-16 16:25:00|7084|7078|7084.5|7078.5|7085.5|7079.5|7079.5|7073.5|292
1676565000000|2023-02-16 16:30:00|7085|7079|7095.5|7089.5|7099.5|7093.5|7084.5|7078.5|221
1676565300000|2023-02-16 16:35:00|7096|7090|7089.5|7083.5|7098|7092|7085.5|7079.5|187
1676565600000|2023-02-16 16:40:00|7090|7084|7089.5|7083.5|7093|7087|7087.5|7081.5|210
1676565900000|2023-02-16 16:45:00|7090.5|7084.5|7096.5|7090.5|7098.5|7092.5|7090.5|7084.5|237
1676566200000|2023-02-16 16:50:00|7097|7091|7091.5|7085.5|7097.5|7091.5|7091.5|7085.5|84
1676566500000|2023-02-16 16:55:00|7092|7086|7089|7083|7097|7091|7089|7083|117
1676566800000|2023-02-16 17:00:00|7091|7085|7087|7081|7093|7087|7087|7081|92
1676567100000|2023-02-16 17:05:00|7088|7082|7087|7081|7090|7084|7085|7079|89
1676567400000|2023-02-16 17:10:00|7088|7082|7090|7084|7091|7085|7087|7081|70
1676567700000|2023-02-16 17:15:00|7091|7085|7087|7081|7092|7086|7087|7081|54
1676568000000|2023-02-16 17:20:00|7086|7080|7095|7089|7096|7090|7082|7076|84
1676568300000|2023-02-16 17:25:00|7096|7090|7097|7091|7099|7093|7095|7089|34
1676568600000|2023-02-16 17:30:00|7096|7090|7099|7093|7100|7094|7096|7090|29
1676568900000|2023-02-16 17:35:00|7100|7094|7100|7094|7103|7097|7100|7094|70
1676569200000|2023-02-16 17:40:00|7101|7095|7104|7098|7105|7099|7101|7095|43
1676569500000|2023-02-16 17:45:00|7105|7099|7108|7102|7109|7103|7102|7096|121
1676569800000|2023-02-16 17:50:00|7106|7100|7099|7093|7107|7101|7097|7091|100
1676570100000|2023-02-16 17:55:00|7098|7092|7089|7083|7098|7092|7089|7083|85
1676570400000|2023-02-16 18:00:00|7092|7086|7092|7086|7096|7090|7088|7082|128
1676570700000|2023-02-16 18:05:00|7093|7087|7097|7091|7099|7093|7093|7087|47
1676571000000|2023-02-16 18:10:00|7098|7092|7093|7087|7098|7092|7093|7087|29
1676571300000|2023-02-16 18:15:00|7092|7086|7092|7086|7094|7088|7089|7083|128
1676571600000|2023-02-16 18:20:00|7091|7085|7091|7085|7094|7088|7089|7083|56
1676571900000|2023-02-16 18:25:00|7092|7086|7091|7085|7096|7090|7091|7085|59
1676572200000|2023-02-16 18:30:00|7092|7086|7093|7087|7093|7087|7089|7083|56
1676572500000|2023-02-16 18:35:00|7094|7088|7098|7092|7100|7094|7094|7088|119
1676572800000|2023-02-16 18:40:00|7099|7093|7101|7095|7101|7095|7098|7092|49
1676573100000|2023-02-16 18:45:00|7100|7094|7102|7096|7104|7098|7098|7092|79
1676573400000|2023-02-16 18:50:00|7103|7097|7103|7097|7103|7097|7100|7094|58
1676573700000|2023-02-16 18:55:00|7104|7098|7109.1|7091.1|7109.1|7102|7102|7091.1|122
1676574000000|2023-02-16 19:00:00|7109.2|7091.2|7112.2|7094.2|7112.2|7094.2|7109.1|7091.1|0
1676574300000|2023-02-16 19:05:00|7112.1|7094.1|7110.5|7092.5|7112.2|7094.2|7108.7|7090.7|0
1676574600000|2023-02-16 19:10:00|7110.4|7092.4|7111.4|7093.4|7111.8|7093.8|7107.8|7089.8|0
1676574900000|2023-02-16 19:15:00|7111.5|7093.5|7116|7098|7116.2|7098.2|7111.1|7093.1|0
1676575200000|2023-02-16 19:20:00|7115.8|7097.8|7114.3|7096.3|7115.9|7097.9|7106.8|7088.8|0
1676575500000|2023-02-16 19:25:00|7114.2|7096.2|7113.7|7095.7|7115.1|7097.1|7113.5|7095.5|0
1676575800000|2023-02-16 19:30:00|7113.6|7095.6|7119.2|7101.2|7119.4|7101.4|7113.6|7095.6|0
1676576100000|2023-02-16 19:35:00|7119.3|7101.3|7120.2|7102.2|7120.4|7102.4|7116.6|7098.6|0
1676576400000|2023-02-16 19:40:00|7120.3|7102.3|7112.1|7094.1|7120.3|7102.3|7110.2|7092.2|0
1676576700000|2023-02-16 19:45:00|7112.3|7094.3|7116.5|7098.5|7117.6|7099.6|7111.8|7093.8|0
1676577000000|2023-02-16 19:50:00|7116.4|7098.4|7118.1|7100.1|7118.2|7100.2|7116.1|7098.1|0
1676577300000|2023-02-16 19:55:00|7118.2|7100.2|7116.8|7098.8|7118.5|7100.5|7116.8|7098.8|0
1676577600000|2023-02-16 20:00:00|7116.9|7098.9|7113.4|7095.4|7117.2|7099.2|7113.4|7095.4|0
1676577900000|2023-02-16 20:05:00|7113.2|7095.2|7110.2|7092.2|7113.4|7095.4|7100.9|7082.9|0
1676578200000|2023-02-16 20:10:00|7110.1|7092.1|7104.6|7086.6|7110.6|7092.6|7104.6|7086.6|0
1676578500000|2023-02-16 20:15:00|7104.4|7086.4|7095.7|7077.7|7104.5|7086.5|7094.8|7076.8|0
1676578800000|2023-02-16 20:20:00|7095.6|7077.6|7095.8|7077.8|7097.6|7079.6|7090.5|7072.5|0
1676579100000|2023-02-16 20:25:00|7095.7|7077.7|7088|7070|7097.3|7079.3|7088|7070|0
1676579400000|2023-02-16 20:30:00|7087.8|7069.8|7082.5|7064.5|7087.8|7069.8|7080.8|7062.8|0
1676579700000|2023-02-16 20:35:00|7082.4|7064.4|7080|7062|7086.6|7068.6|7080|7062|0
1676580000000|2023-02-16 20:40:00|7080.1|7062.1|7083.4|7065.4|7083.7|7065.7|7074.5|7056.5|0
1676580300000|2023-02-16 20:45:00|7083.7|7065.7|7085.4|7067.4|7085.4|7067.4|7078.5|7060.5|0
1676580600000|2023-02-16 20:50:00|7084.7|7066.7|7080.5|7062.5|7085.7|7067.7|7080.5|7062.5|0
1676580900000|2023-02-16 20:55:00|7080.8|7062.8|7076.9|7058.9|7081.7|7063.7|7073.8|7055.8|0
1676581200000|2023-02-16 21:00:00|7077.1|7059.1|7076.1|7058.1|7077.5|7059.5|7073.3|7055.3|0
1676581500000|2023-02-16 21:05:00|7076.3|7058.3|7075.5|7057.5|7078.9|7060.9|7074.4|7056.4|0
1676581800000|2023-02-16 21:10:00|7075.8|7057.8|7074.9|7056.9|7076.9|7058.9|7073.3|7055.3|0
1676582100000|2023-02-16 21:15:00|7075.2|7057.2|7075|7057|7075.6|7057.6|7074.4|7056.4|0
1676582400000|2023-02-16 21:20:00|7074.8|7056.8|7073.1|7055.1|7074.8|7056.8|7073.1|7055.1|0
1676582700000|2023-02-16 21:25:00|7073.3|7055.3|7072.5|7054.5|7073.4|7055.4|7072.5|7054.5|0
1676583000000|2023-02-16 21:30:00|7072.6|7054.6|7075.6|7057.6|7075.6|7057.6|7072.5|7054.5|0
1676583300000|2023-02-16 21:35:00|7075.3|7057.3|7075|7057|7075.6|7057.6|7074.7|7056.7|0
1676583600000|2023-02-16 21:40:00|7075.3|7057.3|7075.4|7057.4|7075.6|7057.6|7074.7|7056.7|0
1676583900000|2023-02-16 21:45:00|7075.3|7057.3|7076.4|7058.4|7076.7|7058.7|7075.3|7057.3|0
1676584200000|2023-02-16 21:50:00|7076.7|7058.7|7075|7057|7076.7|7058.7|7075|7057|0
1676584500000|2023-02-16 21:55:00|7074.9|7056.9|7072.9|7054.9|7075.3|7057.3|7072.6|7054.6|0
1676584800000|2023-02-16 22:00:00|7072.8|7054.8|7073.1|7055.1|7073.4|7055.4|7072.7|7054.7|0
1676585100000|2023-02-16 22:05:00|7073.2|7055.2|7072.7|7054.7|7073.3|7055.3|7072.6|7054.6|0
1676585400000|2023-02-16 22:10:00|7072.6|7054.6|7072.5|7054.5|7072.6|7054.6|7072.5|7054.5|0
1676585700000|2023-02-16 22:15:00|7072.7|7054.7|7072.7|7054.7|7072.7|7054.7|7072.7|7054.7|0
1676586000000|2023-02-16 22:20:00|7072.8|7054.8|7073.3|7055.3|7073.3|7055.3|7072.8|7054.8|0
1676586300000|2023-02-16 22:25:00|7073.2|7055.2|7073|7055|7073.3|7055.3|7072.9|7054.9|0
1676586600000|2023-02-16 22:30:00|7072.9|7054.9|7072.9|7054.9|7073|7055|7072.7|7054.7|0
1676586900000|2023-02-16 22:35:00|7072.8|7054.8|7072.5|7054.5|7072.9|7054.9|7072.5|7054.5|0
1676587200000|2023-02-16 22:40:00|7072.6|7054.6|7072.7|7054.7|7072.7|7054.7|7072.6|7054.6|0
1676587500000|2023-02-16 22:45:00|7072.6|7054.6|7072.6|7054.6|7072.6|7054.6|7072.5|7054.5|0
1676587800000|2023-02-16 22:50:00|7072.7|7054.7|7072.7|7054.7|7072.9|7054.9|7072.7|7054.7|0
1676588100000|2023-02-16 22:55:00|7072.6|7054.6|7072.7|7054.7|7072.8|7054.8|7072.5|7054.5|0
1676588400000|2023-02-16 23:00:00|7072.6|7054.6|7062.5|7044.5|7072.9|7054.9|7062.1|7044.1|0
1676588700000|2023-02-16 23:05:00|7062.4|7044.4|7064.7|7046.7|7066.3|7048.3|7062.4|7044.4|0
1676589000000|2023-02-16 23:10:00|7065.2|7047.2|7064.5|7046.5|7066.2|7048.2|7064.5|7046.5|0
1676589300000|2023-02-16 23:15:00|7064.7|7046.7|7063.4|7045.4|7065.6|7047.6|7063.1|7045.1|0
1676589600000|2023-02-16 23:20:00|7063.6|7045.6|7066.2|7048.2|7066.4|7048.4|7063.4|7045.4|0
1676589900000|2023-02-16 23:25:00|7065.9|7047.9|7066.2|7048.2|7067|7049|7065.6|7047.6|0
1676590200000|2023-02-16 23:30:00|7065.9|7047.9|7066.2|7048.2|7066.4|7048.4|7065.3|7047.3|0
1676590500000|2023-02-16 23:35:00|7066.3|7048.3|7066.2|7048.2|7067.3|7049.3|7065.6|7047.6|0
1676590800000|2023-02-16 23:40:00|7065.9|7047.9|7065.2|7047.2|7066.2|7048.2|7063.6|7045.6|0
1676591100000|2023-02-16 23:45:00|7065.3|7047.3|7065.3|7047.3|7065.6|7047.6|7064.8|7046.8|0
1676591400000|2023-02-16 23:50:00|7063.1|7045.1|7062.8|7044.8|7063.4|7045.4|7062.2|7044.2|0
1676591700000|2023-02-16 23:55:00|7062.9|7044.9|7063.4|7045.4|7064.2|7046.2|7062.8|7044.8|0
1676592000000|2023-02-17 00:00:00|7063.6|7045.6|7065.9|7047.9|7065.9|7047.9|7062.2|7044.2|0
1676592300000|2023-02-17 00:05:00|7065.6|7047.6|7066.4|7048.4|7066.7|7048.7|7065.3|7047.3|0
1676592600000|2023-02-17 00:10:00|7066.2|7048.2|7065.9|7047.9|7066.4|7048.4|7065.6|7047.6|0
1676592900000|2023-02-17 00:15:00|7066|7048|7064.3|7046.3|7066|7048|7063.5|7045.5|0
1676593200000|2023-02-17 00:20:00|7064.4|7046.4|7063.8|7045.8|7065.2|7047.2|7063.8|7045.8|0
1676593500000|2023-02-17 00:25:00|7064|7046|7062.7|7044.7|7064.3|7046.3|7061.5|7043.5|0
1676593800000|2023-02-17 00:30:00|7062.9|7044.9|7064.6|7046.6|7065.7|7047.7|7061.8|7043.8|0
1676594100000|2023-02-17 00:35:00|7064.4|7046.4|7064.7|7046.7|7065|7047|7063.8|7045.8|0
1676594400000|2023-02-17 00:40:00|7065.5|7047.5|7065.4|7047.4|7066.4|7048.4|7064.7|7046.7|0
1676594700000|2023-02-17 00:45:00|7065.2|7047.2|7069.2|7051.2|7069.5|7051.5|7064.2|7046.2|0
1676595000000|2023-02-17 00:50:00|7069|7051|7070.1|7052.1|7070.1|7052.1|7068.7|7050.7|0
1676595300000|2023-02-17 00:55:00|7070|7052|7070|7052|7070.5|7052.5|7069.7|7051.7|0
1676595600000|2023-02-17 01:00:00|7070.2|7052.2|7070.2|7052.2|7072|7054|7069.9|7051.9|0
1676595900000|2023-02-17 01:05:00|7070.5|7052.5|7070.5|7052.5|7070.7|7052.7|7068.2|7050.2|0
1676596200000|2023-02-17 01:10:00|7070.7|7052.7|7072.2|7054.2|7072.3|7054.3|7070.5|7052.5|0
1676596500000|2023-02-17 01:15:00|7072.9|7054.9|7086|7080|7091|7085|7062|7054.7|1983
1676596800000|2023-02-17 01:20:00|7087|7081|7092|7086|7100|7094|7081|7075|1002
1676597100000|2023-02-17 01:25:00|7093|7087|7090|7084|7101|7095|7090|7084|760
1676597400000|2023-02-17 01:30:00|7091|7085|7095|7089|7133|7127|7088|7082|4341
1676597700000|2023-02-17 01:35:00|7094|7088|7101|7095|7118|7112|7086|7080|3185
1676598000000|2023-02-17 01:40:00|7100|7094|7068|7062|7101|7095|7068|7062|1747
1676598300000|2023-02-17 01:45:00|7069|7063|7069|7063|7075|7069|7058|7052|1545
1676598600000|2023-02-17 01:50:00|7070|7064|7069|7063|7079|7073|7055|7049|1868
1676598900000|2023-02-17 01:55:00|7070|7064|7087|7081|7090|7084|7060|7054|1525
1676599200000|2023-02-17 02:00:00|7089|7083|7075|7069|7094|7088|7068|7062|976
1676599500000|2023-02-17 02:05:00|7074|7068|7055|7049|7079|7073|7053|7047|967
1676599800000|2023-02-17 02:10:00|7056|7050|7079|7073|7082|7076|7053|7047|1229
1676600100000|2023-02-17 02:15:00|7078|7072|7074|7068|7081|7075|7065|7059|1061
1676600400000|2023-02-17 02:20:00|7075|7069|7087|7081|7092|7086|7071|7065|904
1676600700000|2023-02-17 02:25:00|7088|7082|7077|7071|7092|7086|7065|7059|832
1676601000000|2023-02-17 02:30:00|7078|7072|7074|7068|7086|7080|7070|7064|612
1676601300000|2023-02-17 02:35:00|7075|7069|7066|7060|7083|7077|7066|7060|1198
1676601600000|2023-02-17 02:40:00|7065|7059|7065|7059|7075|7069|7061|7055|839
1676601900000|2023-02-17 02:45:00|7068|7062|7076.7|7070.7|7079.7|7073.7|7061|7055|618
1676602200000|2023-02-17 02:50:00|7074.7|7068.7|7073.7|7067.7|7075.7|7069.7|7064.7|7058.7|467
1676602500000|2023-02-17 02:55:00|7072.7|7066.7|7064.7|7058.7|7073.7|7067.7|7061.7|7055.7|540
1676602800000|2023-02-17 03:00:00|7063.7|7057.7|7060.7|7054.7|7068.7|7062.7|7057.7|7051.7|1079
1676603100000|2023-02-17 03:05:00|7059.7|7053.7|7057.7|7051.7|7061.7|7055.7|7055.7|7049.7|465
1676603400000|2023-02-17 03:10:00|7056.7|7050.7|7044.7|7038.7|7058.7|7052.7|7041.7|7035.7|510
1676603700000|2023-02-17 03:15:00|7045.7|7039.7|7039.7|7033.7|7047.7|7041.7|7038.7|7032.7|731
1676604000000|2023-02-17 03:20:00|7038.7|7032.7|7040.7|7034.7|7042.7|7036.7|7033.7|7027.7|643
1676604300000|2023-02-17 03:25:00|7041.7|7035.7|7049.7|7043.7|7049.7|7043.7|7039.7|7033.7|499
1676604600000|2023-02-17 03:30:00|7048.7|7042.7|7056.7|7050.7|7057.7|7051.7|7047.7|7041.7|732
1676604900000|2023-02-17 03:35:00|7058.7|7052.7|7067.7|7061.7|7070.7|7064.7|7058.7|7052.7|486
1676605200000|2023-02-17 03:40:00|7065.7|7059.7|7064.7|7058.7|7069.7|7063.7|7063.7|7057.7|1101
1676605500000|2023-02-17 03:45:00|7065.7|7059.7|7061.7|7055.7|7066.7|7060.7|7061.7|7055.7|569
1676605800000|2023-02-17 03:50:00|7062.7|7056.7|7055.7|7049.7|7063.7|7057.7|7055.7|7049.7|452
1676606100000|2023-02-17 03:55:00|7056.7|7050.7|7054.7|7048.7|7057.7|7051.7|7053.7|7047.7|882
1676606400000|2023-02-17 04:00:00|7061.4|7043.4|7061.2|7043.2|7062.5|7044.5|7060.9|7042.9|0
1676606700000|2023-02-17 04:05:00|7061.4|7043.4|7060.7|7042.7|7061.8|7043.8|7060.7|7042.7|0
1676607000000|2023-02-17 04:10:00|7060.5|7042.5|7060.5|7042.5|7060.7|7042.7|7060.5|7042.5|0
1676607300000|2023-02-17 04:15:00|7059.7|7041.7|7060.2|7042.2|7060.2|7042.2|7059.7|7041.7|0
1676607600000|2023-02-17 04:20:00|7060.5|7042.5|7058.1|7040.1|7061|7043|7057.9|7039.9|0
1676607900000|2023-02-17 04:25:00|7057.9|7039.9|7058|7040|7058.6|7040.6|7057|7039|0
1676608200000|2023-02-17 04:30:00|7058.3|7040.3|7058.5|7040.5|7058.5|7040.5|7057.7|7039.7|0
1676608500000|2023-02-17 04:35:00|7058.8|7040.8|7057.4|7039.4|7058.8|7040.8|7057.1|7039.1|0
1676608800000|2023-02-17 04:40:00|7057.5|7039.5|7057.6|7039.6|7057.9|7039.9|7057.1|7039.1|0
1676609100000|2023-02-17 04:45:00|7057.5|7039.5|7053|7035|7058|7040|7052.3|7034.3|0
1676609400000|2023-02-17 04:50:00|7052.9|7034.9|7052.5|7034.5|7053.4|7035.4|7052|7034|0
1676609700000|2023-02-17 04:55:00|7053|7035|7054.5|7036.5|7054.5|7036.5|7053|7035|0
1676610000000|2023-02-17 05:00:00|7053.7|7047.7|7033.7|7027.7|7053.7|7047.7|7030.7|7024.7|1317
1676610300000|2023-02-17 05:05:00|7031.7|7025.7|7035.7|7029.7|7042.7|7036.7|7029.7|7023.7|894
1676610600000|2023-02-17 05:10:00|7034.7|7028.7|7048.7|7042.7|7051.7|7045.7|7031.7|7025.7|691
1676610900000|2023-02-17 05:15:00|7049.7|7043.7|7036.7|7030.7|7053.7|7047.7|7036.7|7030.7|902
1676611200000|2023-02-17 05:20:00|7037.7|7031.7|7038.7|7032.7|7041.7|7035.7|7032.7|7026.7|581
1676611500000|2023-02-17 05:25:00|7039.7|7033.7|7038.7|7032.7|7042.7|7036.7|7030.7|7024.7|800
1676611800000|2023-02-17 05:30:00|7036.7|7030.7|7039.7|7033.7|7040.7|7034.7|7033.7|7027.7|462
1676612100000|2023-02-17 05:35:00|7040.7|7034.7|7036.7|7030.7|7043.7|7037.7|7035.7|7029.7|406
1676612400000|2023-02-17 05:40:00|7035.7|7029.7|7034.7|7028.7|7037.7|7031.7|7027.7|7021.7|828
1676612700000|2023-02-17 05:45:00|7035.7|7029.7|7034.7|7028.7|7037.7|7031.7|7029.7|7023.7|439
1676613000000|2023-02-17 05:50:00|7033.7|7027.7|7033.7|7027.7|7035.7|7029.7|7028.7|7022.7|624
1676613300000|2023-02-17 05:55:00|7032.7|7026.7|7042.7|7036.7|7044.7|7038.7|7031.7|7025.7|404
1676613600000|2023-02-17 06:00:00|7041.7|7035.7|7047.7|7041.7|7050.7|7044.7|7032.7|7026.7|792
1676613900000|2023-02-17 06:05:00|7048.7|7042.7|7035.7|7029.7|7048.7|7042.7|7035.7|7029.7|613
1676614200000|2023-02-17 06:10:00|7034.7|7028.7|7037.7|7031.7|7045.7|7039.7|7034.7|7028.7|449
1676614500000|2023-02-17 06:15:00|7038.7|7032.7|7029.7|7023.7|7038.7|7032.7|7024.7|7018.7|769
1676614800000|2023-02-17 06:20:00|7028.7|7022.7|7012.7|7006.7|7029.7|7023.7|7012.7|7006.7|1295
1676615100000|2023-02-17 06:25:00|7013.7|7007.7|7019.7|7013.7|7022.7|7016.7|7012.7|7006.7|900
1676615400000|2023-02-17 06:30:00|7018.7|7012.7|7020.7|7014.7|7022.7|7016.7|7012.7|7006.7|932
1676615700000|2023-02-17 06:35:00|7021.7|7015.7|7017.7|7011.7|7021.7|7015.7|7016.7|7010.7|704
1676616000000|2023-02-17 06:40:00|7018.7|7012.7|7019.7|7013.7|7020.7|7014.7|7013.7|7007.7|920
1676616300000|2023-02-17 06:45:00|7020.7|7014.7|7016.7|7010.7|7024.7|7018.7|7014.7|7008.7|1025
1676616600000|2023-02-17 06:50:00|7015.7|7009.7|7004.7|6998.7|7019.7|7013.7|7003.7|6997.7|1784
1676616900000|2023-02-17 06:55:00|7003.7|6997.7|7006.7|7000.7|7008.7|7002.7|7002.7|6996.7|878
1676617200000|2023-02-17 07:00:00|7007.7|7001.7|7006.7|7000.7|7012.7|7006.7|7001.7|6995.7|1078
1676617500000|2023-02-17 07:05:00|7007.7|7001.7|7003.7|6997.7|7007.7|7001.7|7000.7|6994.7|778
1676617800000|2023-02-17 07:10:00|7002.7|6996.7|7001.7|6995.7|7008.7|7002.7|6998.7|6992.7|814
1676618100000|2023-02-17 07:15:00|7002.7|6996.7|7000.7|6994.7|7003.7|6997.7|6997.7|6991.7|878
1676618400000|2023-02-17 07:20:00|6999.7|6993.7|6996.7|6990.7|7002.7|6996.7|6995.7|6989.7|1228
1676618700000|2023-02-17 07:25:00|6997.7|6991.7|6996.7|6990.7|6999.7|6993.7|6993.7|6987.7|1218
1676619000000|2023-02-17 07:30:00|6994.7|6988.7|6996.7|6990.7|7000.7|6994.7|6989.7|6983.7|1799
1676619300000|2023-02-17 07:35:00|6997.7|6991.7|7004.7|6998.7|7006.7|7000.7|6997.7|6991.7|1108
1676619600000|2023-02-17 07:40:00|7005.7|6999.7|7001.7|6995.7|7007.7|7001.7|7001.7|6995.7|966
1676619900000|2023-02-17 07:45:00|7000.7|6994.7|7002.7|6996.7|7003.7|6997.7|6998.7|6992.7|856
1676620200000|2023-02-17 07:50:00|7001.7|6995.7|7002.7|6996.7|7005.7|6999.7|7000.7|6994.7|1369
1676620500000|2023-02-17 07:55:00|7003.7|6997.7|7004.7|6998.7|7005.7|6999.7|6998.7|6992.7|1899
1676620800000|2023-02-17 08:00:00|7003.7|6997.7|6996.7|6990.7|7007.7|7001.7|6991.7|6985.7|2719
1676621100000|2023-02-17 08:05:00|6997.7|6991.7|6981.7|6975.7|6998.7|6992.7|6979.7|6973.7|2645
1676621400000|2023-02-17 08:10:00|6980.7|6974.7|6970.7|6964.7|6980.7|6974.7|6969.7|6963.7|2151
1676621700000|2023-02-17 08:15:00|6969.7|6963.7|6967.7|6961.7|6972.7|6966.7|6962.7|6956.7|2055
1676622000000|2023-02-17 08:20:00|6966.7|6960.7|6963.7|6957.7|6966.7|6960.7|6958.7|6952.7|1308
1676622300000|2023-02-17 08:25:00|6962.7|6956.7|6958.7|6952.7|6966.7|6960.7|6958.7|6952.7|1304
1676622600000|2023-02-17 08:30:00|6967.1|6949.1|6963.1|6945.1|6967.3|6949.3|6962|6944|0
1676622900000|2023-02-17 08:35:00|6963.3|6945.3|6959.7|6941.7|6964.1|6946.1|6959.4|6941.4|0
1676623200000|2023-02-17 08:40:00|6959.8|6941.8|6970.9|6952.9|6971.2|6953.2|6959.5|6941.5|0
1676623500000|2023-02-17 08:45:00|6970.6|6952.6|6972.2|6954.2|6974.3|6956.3|6969.9|6951.9|0
1676623800000|2023-02-17 08:50:00|6972.4|6954.4|6976.2|6958.2|6976.2|6958.2|6971.1|6953.1|0
1676624100000|2023-02-17 08:55:00|6976.4|6958.4|6978.8|6960.8|6980.3|6962.3|6975.7|6957.7|0
1676624400000|2023-02-17 09:00:00|6979.1|6961.1|6976|6958|6979.1|6961.1|6974.7|6956.7|0
1676624700000|2023-02-17 09:05:00|6975.7|6957.7|6979.1|6961.1|6979.5|6961.5|6974.2|6956.2|0
1676625000000|2023-02-17 09:10:00|6978.9|6960.9|6978.8|6960.8|6980|6962|6977.5|6959.5|0
1676625300000|2023-02-17 09:15:00|6951.7|6945.7|6967.7|6961.7|6968.7|6962.7|6951.7|6945.7|343
1676625600000|2023-02-17 09:20:00|6966.7|6960.7|6970.7|6964.7|6970.7|6964.7|6965.7|6959.7|127
1676625900000|2023-02-17 09:25:00|6968.7|6962.7|6970.7|6964.7|6972.7|6966.7|6964.7|6958.7|223
1676626200000|2023-02-17 09:30:00|6971.7|6965.7|6977.7|6971.7|6979.7|6973.7|6971.7|6965.7|123
1676626500000|2023-02-17 09:35:00|6978.7|6972.7|6974.7|6968.7|6979.7|6973.7|6974.7|6968.7|78
1676626800000|2023-02-17 09:40:00|6975.7|6969.7|6975.7|6969.7|6979.7|6973.7|6974.7|6968.7|88
1676627100000|2023-02-17 09:45:00|6976.7|6970.7|6973.7|6967.7|6976.7|6970.7|6969.7|6963.7|226
1676627400000|2023-02-17 09:50:00|6972.7|6966.7|6972.7|6966.7|6975.7|6969.7|6972.7|6966.7|37
1676627700000|2023-02-17 09:55:00|6970.7|6964.7|6967.7|6961.7|6972.7|6966.7|6964.7|6958.7|85
1676628000000|2023-02-17 10:00:00|6968.7|6962.7|6965.7|6959.7|6968.7|6962.7|6964.7|6958.7|127
1676628300000|2023-02-17 10:05:00|6966.7|6960.7|6965.7|6959.7|6968.7|6962.7|6963.7|6957.7|126
1676628600000|2023-02-17 10:10:00|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6964.7|6958.7|38
1676628900000|2023-02-17 10:15:00|6963.7|6957.7|6960.7|6954.7|6964.7|6958.7|6960.7|6954.7|80
1676629200000|2023-02-17 10:20:00|6961.7|6955.7|6956.7|6950.7|6961.7|6955.7|6953.7|6947.7|81
1676629500000|2023-02-17 10:25:00|6958.7|6952.7|6960.7|6954.7|6965.7|6959.7|6958.7|6952.7|41
1676629800000|2023-02-17 10:30:00|6961.7|6955.7|6964.7|6958.7|6964.7|6958.7|6961.7|6955.7|46
1676630100000|2023-02-17 10:35:00|6962.7|6956.7|6958.7|6952.7|6963.7|6957.7|6958.7|6952.7|35
1676630400000|2023-02-17 10:40:00|6959.7|6953.7|6960.7|6954.7|6964.7|6958.7|6959.7|6953.7|49
1676630700000|2023-02-17 10:45:00|6959.7|6953.7|6963.7|6957.7|6964.7|6958.7|6958.7|6952.7|52
1676631000000|2023-02-17 10:50:00|6965.7|6959.7|6961.7|6955.7|6966.7|6960.7|6960.7|6954.7|142
1676631300000|2023-02-17 10:55:00|6960.7|6954.7|6958.7|6952.7|6960.7|6954.7|6957.7|6951.7|60
1676631600000|2023-02-17 11:00:00|6957.2|6951.2|6958.7|6952.7|6960.2|6954.2|6956.2|6950.2|109
1676631900000|2023-02-17 11:05:00|6958.2|6952.2|6954.2|6948.2|6958.2|6952.2|6953.2|6947.2|112
1676632200000|2023-02-17 11:10:00|6953.7|6947.7|6952.2|6946.2|6955.7|6949.7|6951.2|6945.2|170
1676632500000|2023-02-17 11:15:00|6952.7|6946.7|6951.7|6945.7|6955.2|6949.2|6949.2|6943.2|119
1676632800000|2023-02-17 11:20:00|6951.2|6945.2|6954.7|6948.7|6955.7|6949.7|6951.2|6945.2|59
1676633100000|2023-02-17 11:25:00|6954.2|6948.2|6955.7|6949.7|6957.2|6951.2|6952.7|6946.7|39
1676633400000|2023-02-17 11:30:00|6956.2|6950.2|6950.2|6944.2|6956.2|6950.2|6949.2|6943.2|32
1676633700000|2023-02-17 11:35:00|6949.7|6943.7|6947.2|6941.2|6950.7|6944.7|6947.2|6941.2|58
1676634000000|2023-02-17 11:40:00|6947.7|6941.7|6950.7|6944.7|6955.2|6949.2|6947.7|6941.7|108
1676634300000|2023-02-17 11:45:00|6951.2|6945.2|6952.2|6946.2|6953.7|6947.7|6950.2|6944.2|31
1676634600000|2023-02-17 11:50:00|6951.7|6945.7|6947.7|6941.7|6952.2|6946.2|6947.7|6941.7|25
1676634900000|2023-02-17 11:55:00|6947.2|6941.2|6952.7|6946.7|6953.2|6947.2|6946.2|6940.2|45
1676635200000|2023-02-17 12:00:00|6953.2|6947.2|6956.7|6950.7|6957.2|6951.2|6950.7|6944.7|48
1676635500000|2023-02-17 12:05:00|6956.2|6950.2|6954.7|6948.7|6957.7|6951.7|6954.2|6948.2|36
1676635800000|2023-02-17 12:10:00|6954.2|6948.2|6955.7|6949.7|6955.7|6949.7|6952.2|6946.2|56
1676636100000|2023-02-17 12:15:00|6955.2|6949.2|6958.7|6952.7|6959.7|6953.7|6953.2|6947.2|49
1676636400000|2023-02-17 12:20:00|6959.2|6953.2|6960.2|6954.2|6962.2|6956.2|6958.2|6952.2|34
1676636700000|2023-02-17 12:25:00|6960.7|6954.7|6959.7|6953.7|6962.2|6956.2|6959.2|6953.2|42
1676637000000|2023-02-17 12:30:00|6959.2|6953.2|6959.2|6953.2|6960.7|6954.7|6958.2|6952.2|50
1676637300000|2023-02-17 12:35:00|6959.7|6953.7|6964.2|6958.2|6964.7|6958.7|6959.2|6953.2|71
1676637600000|2023-02-17 12:40:00|6964.7|6958.7|6967.2|6961.2|6968.2|6962.2|6963.2|6957.2|57
1676637900000|2023-02-17 12:45:00|6966.2|6960.2|6965.7|6959.7|6967.7|6961.7|6964.2|6958.2|32
1676638200000|2023-02-17 12:50:00|6966.2|6960.2|6965.2|6959.2|6966.7|6960.7|6964.2|6958.2|32
1676638500000|2023-02-17 12:55:00|6964.2|6958.2|6963.2|6957.2|6966.2|6960.2|6963.2|6957.2|22
1676638800000|2023-02-17 13:00:00|6962.7|6956.7|6960.2|6954.2|6965.7|6959.7|6959.7|6953.7|52
1676639100000|2023-02-17 13:05:00|6960.7|6954.7|6958.7|6952.7|6961.7|6955.7|6957.2|6951.2|70
1676639400000|2023-02-17 13:10:00|6958.2|6952.2|6960.2|6954.2|6961.7|6955.7|6958.2|6952.2|31
1676639700000|2023-02-17 13:15:00|6960.7|6954.7|6960.2|6954.2|6963.2|6957.2|6959.7|6953.7|27
1676640000000|2023-02-17 13:20:00|6959.7|6953.7|6957.2|6951.2|6961.2|6955.2|6954.2|6948.2|77
1676640300000|2023-02-17 13:25:00|6956.7|6950.7|6958.2|6952.2|6958.2|6952.2|6956.2|6950.2|14
1676640600000|2023-02-17 13:30:00|6957.7|6951.7|6963.2|6957.2|6963.7|6957.7|6955.2|6949.2|72
1676640900000|2023-02-17 13:35:00|6962.7|6956.7|6965.2|6959.2|6966.2|6960.2|6962.7|6956.7|17
1676641200000|2023-02-17 13:40:00|6964.7|6958.7|6962.7|6956.7|6965.7|6959.7|6962.7|6956.7|16
1676641500000|2023-02-17 13:45:00|6963.2|6957.2|6966.7|6960.7|6969.2|6963.2|6961.7|6955.7|26
1676641800000|2023-02-17 13:50:00|6966.2|6960.2|6959.2|6953.2|6966.2|6960.2|6957.2|6951.2|30
1676642100000|2023-02-17 13:55:00|6959.7|6953.7|6963.7|6957.7|6966.2|6960.2|6958.7|6952.7|38
1676642400000|2023-02-17 14:00:00|6963.2|6957.2|6964.2|6958.2|6965.7|6959.7|6961.2|6955.2|37
1676642700000|2023-02-17 14:05:00|6964.7|6958.7|6965.2|6959.2|6968.2|6962.2|6963.7|6957.7|26
1676643000000|2023-02-17 14:10:00|6965.7|6959.7|6966.7|6960.7|6969.2|6963.2|6965.2|6959.2|84
1676643300000|2023-02-17 14:15:00|6966.2|6960.2|6958.2|6952.2|6966.2|6960.2|6955.2|6949.2|422
1676643600000|2023-02-17 14:20:00|6958.7|6952.7|6955.7|6949.7|6959.2|6953.2|6953.2|6947.2|113
1676643900000|2023-02-17 14:25:00|6956.7|6950.7|6947.7|6941.7|6957.2|6951.2|6946.7|6940.7|153
1676644200000|2023-02-17 14:30:00|6948.2|6942.2|6952.2|6946.2|6961.2|6955.2|6939.7|6933.7|642
1676644500000|2023-02-17 14:35:00|6951.7|6945.7|6946.7|6940.7|6954.2|6948.2|6936.7|6930.7|553
1676644800000|2023-02-17 14:40:00|6946.2|6940.2|6948.2|6942.2|6954.2|6948.2|6939.7|6933.7|559
1676645100000|2023-02-17 14:45:00|6947.7|6941.7|6932.7|6926.7|6948.7|6942.7|6928.2|6922.2|538
1676645400000|2023-02-17 14:50:00|6933.2|6927.2|6925.2|6919.2|6933.7|6927.7|6924.2|6918.2|405
1676645700000|2023-02-17 14:55:00|6925.7|6919.7|6939.7|6933.7|6939.7|6933.7|6925.7|6919.7|372
1676646000000|2023-02-17 15:00:00|6939.2|6933.2|6945.2|6939.2|6950.2|6944.2|6937.2|6931.2|545
1676646300000|2023-02-17 15:05:00|6946.2|6940.2|6935.2|6929.2|6948.2|6942.2|6934.7|6928.7|692
1676646600000|2023-02-17 15:10:00|6934.2|6928.2|6942.2|6936.2|6950.7|6944.7|6934.2|6928.2|566
1676646900000|2023-02-17 15:15:00|6942.7|6936.7|6952.2|6946.2|6953.2|6947.2|6935.7|6929.7|451
1676647200000|2023-02-17 15:20:00|6951.2|6945.2|6940.2|6934.2|6952.2|6946.2|6940.2|6934.2|591
1676647500000|2023-02-17 15:25:00|6940.7|6934.7|6938.2|6932.2|6943.2|6937.2|6936.2|6930.2|262
1676647800000|2023-02-17 15:30:00|6937.7|6931.7|6953.2|6947.2|6953.2|6947.2|6937.7|6931.7|353
1676648100000|2023-02-17 15:35:00|6954.2|6948.2|6951.7|6945.7|6961.2|6955.2|6947.7|6941.7|244
1676648400000|2023-02-17 15:40:00|6951.2|6945.2|6942.2|6936.2|6952.2|6946.2|6940.2|6934.2|190
1676648700000|2023-02-17 15:45:00|6941.7|6935.7|6949.2|6943.2|6952.2|6946.2|6941.2|6935.2|269
1676649000000|2023-02-17 15:50:00|6948.7|6942.7|6940.2|6934.2|6948.7|6942.7|6940.2|6934.2|150
1676649300000|2023-02-17 15:55:00|6939.7|6933.7|6936.2|6930.2|6942.7|6936.7|6933.7|6927.7|120
1676649600000|2023-02-17 16:00:00|6935.7|6929.7|6933.2|6927.2|6938.7|6932.7|6931.2|6925.2|220
1676649900000|2023-02-17 16:05:00|6934.2|6928.2|6932.7|6926.7|6938.7|6932.7|6932.2|6926.2|262
1676650200000|2023-02-17 16:10:00|6932.2|6926.2|6936.7|6930.7|6940.2|6934.2|6932.2|6926.2|155
1676650500000|2023-02-17 16:15:00|6937.2|6931.2|6933.2|6927.2|6938.2|6932.2|6931.2|6925.2|295
1676650800000|2023-02-17 16:20:00|6932.2|6926.2|6926.7|6920.7|6933.2|6927.2|6926.2|6920.2|288
1676651100000|2023-02-17 16:25:00|6926.2|6920.2|6921.2|6915.2|6927.2|6921.2|6918.2|6912.2|525
1676651400000|2023-02-17 16:30:00|6920.2|6914.2|6923.2|6917.2|6923.2|6917.2|6918.2|6912.2|326
1676651700000|2023-02-17 16:35:00|6924.2|6918.2|6927.2|6921.2|6928.2|6922.2|6922.7|6916.7|205
1676652000000|2023-02-17 16:40:00|6926.7|6920.7|6921.2|6915.2|6929.2|6923.2|6920.2|6914.2|213
1676652300000|2023-02-17 16:45:00|6922.2|6916.2|6919.2|6913.2|6925.7|6919.7|6918.2|6912.2|276
1676652600000|2023-02-17 16:50:00|6918.2|6912.2|6914.2|6908.2|6920.2|6914.2|6914.2|6908.2|310
1676652900000|2023-02-17 16:55:00|6914.7|6908.7|6916.7|6910.7|6917.2|6911.2|6911.7|6905.7|195
1676653200000|2023-02-17 17:00:00|6917.7|6911.7|6918.7|6912.7|6923.7|6917.7|6916.7|6910.7|299
1676653500000|2023-02-17 17:05:00|6919.7|6913.7|6920.7|6914.7|6922.7|6916.7|6919.7|6913.7|270
1676653800000|2023-02-17 17:10:00|6921.7|6915.7|6918.7|6912.7|6922.7|6916.7|6918.7|6912.7|220
1676654100000|2023-02-17 17:15:00|6919.7|6913.7|6916.7|6910.7|6922.7|6916.7|6916.7|6910.7|175
1676654400000|2023-02-17 17:20:00|6917.7|6911.7|6915.7|6909.7|6919.7|6913.7|6914.7|6908.7|223
1676654700000|2023-02-17 17:25:00|6916.7|6910.7|6916.7|6910.7|6919.7|6913.7|6914.7|6908.7|97
1676655000000|2023-02-17 17:30:00|6917.7|6911.7|6916.7|6910.7|6918.7|6912.7|6916.7|6910.7|111
1676655300000|2023-02-17 17:35:00|6917.7|6911.7|6917.7|6911.7|6919.7|6913.7|6916.7|6910.7|259
1676655600000|2023-02-17 17:40:00|6918.7|6912.7|6915.7|6909.7|6918.7|6912.7|6914.7|6908.7|313
1676655900000|2023-02-17 17:45:00|6914.7|6908.7|6915.7|6909.7|6919.7|6913.7|6914.7|6908.7|189
1676656200000|2023-02-17 17:50:00|6914.7|6908.7|6909.7|6903.7|6914.7|6908.7|6909.7|6903.7|62
1676656500000|2023-02-17 17:55:00|6908.7|6902.7|6910.7|6904.7|6912.7|6906.7|6907.7|6901.7|72
1676656800000|2023-02-17 18:00:00|6911.7|6905.7|6907.7|6901.7|6911.7|6905.7|6907.7|6901.7|155
1676657100000|2023-02-17 18:05:00|6908.7|6902.7|6911.7|6905.7|6911.7|6905.7|6907.7|6901.7|106
1676657400000|2023-02-17 18:10:00|6912.7|6906.7|6912.7|6906.7|6914.7|6908.7|6911.7|6905.7|84
1676657700000|2023-02-17 18:15:00|6913.7|6907.7|6908.7|6902.7|6914.7|6908.7|6908.7|6902.7|75
1676658000000|2023-02-17 18:20:00|6907.7|6901.7|6902.7|6896.7|6907.7|6901.7|6902.7|6896.7|156
1676658300000|2023-02-17 18:25:00|6903.7|6897.7|6903.7|6897.7|6903.7|6897.7|6901.7|6895.7|240
1676658600000|2023-02-17 18:30:00|6901.7|6895.7|6903.7|6897.7|6903.7|6897.7|6900.7|6894.7|122
1676658900000|2023-02-17 18:35:00|6902.7|6896.7|6905.7|6899.7|6905.7|6899.7|6902.7|6896.7|137
1676659200000|2023-02-17 18:40:00|6904.7|6898.7|6907.7|6901.7|6908.7|6902.7|6904.7|6898.7|78
1676659500000|2023-02-17 18:45:00|6906.7|6900.7|6908.7|6902.7|6908.7|6902.7|6906.7|6900.7|136
1676659800000|2023-02-17 18:50:00|6909.7|6903.7|6907.7|6901.7|6913.7|6907.7|6907.7|6901.7|181
1676660100000|2023-02-17 18:55:00|6908.7|6902.7|6913.6|6895.6|6913.6|6904.7|6899.7|6893.7|338
1676660400000|2023-02-17 19:00:00|6913.7|6895.7|6917.9|6899.9|6919.5|6901.5|6912.9|6894.9|1
1676660700000|2023-02-17 19:05:00|6918|6900|6914.6|6896.6|6918.2|6900.2|6914.5|6896.5|0
1676661000000|2023-02-17 19:10:00|6914.5|6896.5|6911.6|6893.6|6915|6897|6910.4|6892.4|0
1676661300000|2023-02-17 19:15:00|6911.5|6893.5|6915.5|6897.5|6916.1|6898.1|6911.3|6893.3|0
1676661600000|2023-02-17 19:20:00|6915.6|6897.6|6922.5|6904.5|6924|6906|6915.5|6897.5|0
1676661900000|2023-02-17 19:25:00|6922.4|6904.4|6916.7|6898.7|6922.6|6904.6|6916.6|6898.6|0
1676662200000|2023-02-17 19:30:00|6916.8|6898.8|6924.5|6906.5|6926.5|6908.5|6916.8|6898.8|0
1676662500000|2023-02-17 19:35:00|6924.6|6906.6|6924.5|6906.5|6924.6|6906.6|6921.2|6903.2|0
1676662800000|2023-02-17 19:40:00|6924.4|6906.4|6922.2|6904.2|6924.4|6906.4|6922.1|6904.1|0
1676663100000|2023-02-17 19:45:00|6922.3|6904.3|6924.2|6906.2|6924.3|6906.3|6921.1|6903.1|0
1676663400000|2023-02-17 19:50:00|6924.3|6906.3|6932.1|6914.1|6932.9|6914.9|6924.2|6906.2|0
1676663700000|2023-02-17 19:55:00|6932.2|6914.2|6935.5|6917.5|6935.6|6917.6|6932.2|6914.2|0
1676664000000|2023-02-17 20:00:00|6935.4|6917.4|6938.7|6920.7|6940.9|6922.9|6935.4|6917.4|0
1676664300000|2023-02-17 20:05:00|6938.6|6920.6|6941.1|6923.1|6941.1|6923.1|6935.8|6917.8|0
1676664600000|2023-02-17 20:10:00|6941|6923|6935|6917|6941.3|6923.3|6933.9|6915.9|0
1676664900000|2023-02-17 20:15:00|6934.8|6916.8|6934.6|6916.6|6938.1|6920.1|6933.2|6915.2|0
1676665200000|2023-02-17 20:20:00|6934.7|6916.7|6932.6|6914.6|6935.2|6917.2|6930.2|6912.2|0
1676665500000|2023-02-17 20:25:00|6932.5|6914.5|6929.3|6911.3|6935|6917|6928.9|6910.9|0
1676665800000|2023-02-17 20:30:00|6929.2|6911.2|6936|6918|6936.2|6918.2|6928.9|6910.9|0
1676666100000|2023-02-17 20:35:00|6936.1|6918.1|6935.6|6917.6|6939.7|6921.7|6934.4|6916.4|0
1676666400000|2023-02-17 20:40:00|6935.5|6917.5|6931|6913|6935.7|6917.7|6931|6913|0
1676666700000|2023-02-17 20:45:00|6930.1|6912.1|6931.7|6913.7|6932.3|6914.3|6925.1|6907.1|0
1676667000000|2023-02-17 20:50:00|6932|6914|6941.7|6923.7|6942.5|6924.5|6932|6914|0
1676667300000|2023-02-17 20:55:00|6941|6923|6944.9|6926.9|6946.9|6928.9|6940.8|6922.8|0
1676667600000|2023-02-17 21:00:00|6944.8|6926.8|6945.3|6927.3|6945.8|6927.8|6943.4|6925.4|0
1676667900000|2023-02-17 21:05:00|6945|6927|6943.3|6925.3|6945|6927|6943.3|6925.3|0
1676668200000|2023-02-17 21:10:00|6943.6|6925.6|6942.8|6924.8|6944.7|6926.7|6942.2|6924.2|0
1676668500000|2023-02-17 21:15:00|6942.5|6924.5|6943.9|6925.9|6944.1|6926.1|6941.9|6923.9|0
1676668800000|2023-02-17 21:20:00|6943.6|6925.6|6942.8|6924.8|6943.6|6925.6|6942.5|6924.5|0
1676669100000|2023-02-17 21:25:00|6942.5|6924.5|6942.8|6924.8|6943|6925|6941.9|6923.9|0
1676669400000|2023-02-17 21:30:00|6942.5|6924.5|6943.6|6925.6|6943.6|6925.6|6941.9|6923.9|0
1676669700000|2023-02-17 21:35:00|6943.4|6925.4|6943.6|6925.6|6943.9|6925.9|6943.3|6925.3|0
1676670000000|2023-02-17 21:40:00|6943.4|6925.4|6943.6|6925.6|6943.6|6925.6|6943|6925|0
1676670300000|2023-02-17 21:45:00|6943.4|6925.4|6944.4|6926.4|6944.4|6926.4|6943.3|6925.3|0
1676670600000|2023-02-17 21:50:00|6944.2|6926.2|6943.2|6925.2|6944.4|6926.4|6943|6925|0
1676670900000|2023-02-17 21:55:00|6943.1|6925.1|6942.5|6924.5|6943.3|6925.3|6942.4|6924.4|0
1676847600000|2023-02-19 23:00:00|6939.4|6921.4|6934.7|6916.7|6939.5|6921.5|6933.6|6915.6|0
1676847900000|2023-02-19 23:05:00|6934.8|6916.8|6933.6|6915.6|6936.4|6918.4|6932.2|6914.2|0
1676848200000|2023-02-19 23:10:00|6933.8|6915.8|6935.5|6917.5|6935.8|6917.8|6933|6915|0
1676848500000|2023-02-19 23:15:00|6935.8|6917.8|6934.7|6916.7|6936.1|6918.1|6932.2|6914.2|0
1676848800000|2023-02-19 23:20:00|6934.4|6916.4|6936.4|6918.4|6936.6|6918.6|6934.1|6916.1|0
1676849100000|2023-02-19 23:25:00|6936.1|6918.1|6935.5|6917.5|6936.6|6918.6|6935|6917|0
1676849400000|2023-02-19 23:30:00|6935.3|6917.3|6935.1|6917.1|6936.9|6918.9|6934.8|6916.8|0
1676849700000|2023-02-19 23:35:00|6934.9|6916.9|6934.8|6916.8|6935.7|6917.7|6933.7|6915.7|0
1676850000000|2023-02-19 23:40:00|6934.9|6916.9|6935.6|6917.6|6935.9|6917.9|6934.5|6916.5|0
1676850300000|2023-02-19 23:45:00|6935.9|6917.9|6934.8|6916.8|6936.2|6918.2|6934.5|6916.5|0
1676850600000|2023-02-19 23:50:00|6935|6917|6935.3|6917.3|6935.3|6917.3|6934.5|6916.5|0
1676850900000|2023-02-19 23:55:00|6935.6|6917.6|6935.3|6917.3|6935.9|6917.9|6934.5|6916.5|0
1676851200000|2023-02-20 00:00:00|6935.6|6917.6|6933.1|6915.1|6935.6|6917.6|6932.5|6914.5|0
1676851500000|2023-02-20 00:05:00|6932.8|6914.8|6932.8|6914.8|6934.2|6916.2|6932.8|6914.8|0
1676851800000|2023-02-20 00:10:00|6932.6|6914.6|6932.8|6914.8|6933.9|6915.9|6932.5|6914.5|0
1676852100000|2023-02-20 00:15:00|6932.5|6914.5|6932.1|6914.1|6932.6|6914.6|6931.4|6913.4|0
1676852400000|2023-02-20 00:20:00|6932|6914|6932.7|6914.7|6932.7|6914.7|6931.2|6913.2|0
1676852700000|2023-02-20 00:25:00|6932.6|6914.6|6933.9|6915.9|6934.2|6916.2|6932.5|6914.5|0
1676853000000|2023-02-20 00:30:00|6934|6916|6935.4|6917.4|6935.4|6917.4|6933.7|6915.7|0
1676853300000|2023-02-20 00:35:00|6935.3|6917.3|6934|6916|6935.6|6917.6|6934|6916|0
1676853600000|2023-02-20 00:40:00|6934.1|6916.1|6934.2|6916.2|6934.9|6916.9|6934.1|6916.1|0
1676853900000|2023-02-20 00:45:00|6933.9|6915.9|6934.8|6916.8|6934.8|6916.8|6933.8|6915.8|0
1676854200000|2023-02-20 00:50:00|6935|6917|6933.2|6915.2|6935|6917|6932.7|6914.7|0
1676854500000|2023-02-20 00:55:00|6933.3|6915.3|6939.2|6921.2|6939.3|6921.3|6933.1|6915.1|0
1676854800000|2023-02-20 01:00:00|6939.3|6921.3|6939.9|6921.9|6940.2|6922.2|6938.6|6920.6|0
1676855100000|2023-02-20 01:05:00|6940|6922|6948.4|6930.4|6948.4|6930.4|6940|6922|0
1676855400000|2023-02-20 01:10:00|6948.3|6930.3|6948.3|6930.3|6948.3|6930.3|6947.8|6929.8|0
1676855700000|2023-02-20 01:15:00|6948|6930|6966.7|6960.7|6967.7|6961.7|6943.7|6929.8|2232
1676856000000|2023-02-20 01:20:00|6965.7|6959.7|6984.7|6978.7|6995.7|6989.7|6965.7|6959.7|2353
1676856300000|2023-02-20 01:25:00|6985.7|6979.7|6988.7|6982.7|6996.7|6990.7|6982.7|6976.7|1168
1676856600000|2023-02-20 01:30:00|6990.7|6984.7|6986.7|6980.7|7020.7|7014.7|6984.7|6978.7|4111
1676856900000|2023-02-20 01:35:00|6987.7|6981.7|6949.7|6943.7|7004.7|6998.7|6948.7|6942.7|3185
1676857200000|2023-02-20 01:40:00|6950.7|6944.7|6974.7|6968.7|6978.7|6972.7|6944.7|6938.7|2581
1676857500000|2023-02-20 01:45:00|6975.7|6969.7|6980.7|6974.7|6980.7|6974.7|6952.7|6946.7|1549
1676857800000|2023-02-20 01:50:00|6979.7|6973.7|6964.7|6958.7|6989.7|6983.7|6963.7|6957.7|1546
1676858100000|2023-02-20 01:55:00|6965.7|6959.7|6977.7|6971.7|6983.7|6977.7|6961.7|6955.7|1043
1676858400000|2023-02-20 02:00:00|6976.7|6970.7|6971.7|6965.7|6981.7|6975.7|6961.7|6955.7|1151
1676858700000|2023-02-20 02:05:00|6972.7|6966.7|7006.7|7000.7|7007.7|7001.7|6970.7|6964.7|1221
1676859000000|2023-02-20 02:10:00|7007.7|7001.7|7013.7|7007.7|7019.7|7013.7|6997.7|6991.7|1424
1676859300000|2023-02-20 02:15:00|7015.7|7009.7|7006.7|7000.7|7025.7|7019.7|7000.7|6994.7|1062
1676859600000|2023-02-20 02:20:00|7005.7|6999.7|7007.7|7001.7|7016.7|7010.7|7000.7|6994.7|1351
1676859900000|2023-02-20 02:25:00|7006.7|7000.7|7012.7|7006.7|7022.7|7016.7|7006.7|7000.7|1395
1676860200000|2023-02-20 02:30:00|7013.7|7007.7|7007.7|7001.7|7022.7|7016.7|7000.7|6994.7|1260
1676860500000|2023-02-20 02:35:00|7008.7|7002.7|7004.7|6998.7|7015.7|7009.7|7002.7|6996.7|970
1676860800000|2023-02-20 02:40:00|7005.7|6999.7|6999.7|6993.7|7005.7|6999.7|6992.7|6986.7|794
1676861100000|2023-02-20 02:45:00|7000.7|6994.7|6997.7|6991.7|7009.7|7003.7|6995.7|6989.7|692
1676861400000|2023-02-20 02:50:00|6998.7|6992.7|7010.7|7004.7|7019.7|7013.7|6997.7|6991.7|792
1676861700000|2023-02-20 02:55:00|7011.7|7005.7|7020.7|7014.7|7024.7|7018.7|7010.7|7004.7|1219
1676862000000|2023-02-20 03:00:00|7021.7|7015.7|7018.7|7012.7|7023.7|7017.7|7008.7|7002.7|2067
1676862300000|2023-02-20 03:05:00|7017.7|7011.7|7021.7|7015.7|7033.7|7027.7|7017.7|7011.7|1054
1676862600000|2023-02-20 03:10:00|7019.7|7013.7|7025.7|7019.7|7027.7|7021.7|7015.7|7009.7|1398
1676862900000|2023-02-20 03:15:00|7026.7|7020.7|7026.7|7020.7|7034.7|7028.7|7017.7|7011.7|993
1676863200000|2023-02-20 03:20:00|7025.7|7019.7|7028.7|7022.7|7031.7|7025.7|7022.7|7016.7|655
1676863500000|2023-02-20 03:25:00|7027.7|7021.7|7039.7|7033.7|7041.7|7035.7|7027.7|7021.7|787
1676863800000|2023-02-20 03:30:00|7040.7|7034.7|7052.7|7046.7|7052.7|7046.7|7037.7|7031.7|1048
1676864100000|2023-02-20 03:35:00|7053.7|7047.7|7055.7|7049.7|7062.7|7056.7|7050.7|7044.7|906
1676864400000|2023-02-20 03:40:00|7056.7|7050.7|7057.7|7051.7|7061.7|7055.7|7051.7|7045.7|822
1676864700000|2023-02-20 03:45:00|7058.7|7052.7|7062.7|7056.7|7064.7|7058.7|7054.7|7048.7|2225
1676865000000|2023-02-20 03:50:00|7063.7|7057.7|7058.7|7052.7|7064.7|7058.7|7055.7|7049.7|695
1676865300000|2023-02-20 03:55:00|7059.7|7053.7|7053.7|7047.7|7062.7|7056.7|7053.7|7047.7|554
1676865600000|2023-02-20 04:00:00|7052.7|7046.7|7065.2|7047.2|7065.2|7047.2|7052.7|7046.4|13
1676865900000|2023-02-20 04:05:00|7064.9|7046.9|7065.2|7047.2|7065.4|7047.4|7064.6|7046.6|0
1676866200000|2023-02-20 04:10:00|7065.3|7047.3|7065.2|7047.2|7065.7|7047.7|7064.8|7046.8|0
1676866500000|2023-02-20 04:15:00|7065.3|7047.3|7065.3|7047.3|7065.5|7047.5|7065.3|7047.3|0
1676866800000|2023-02-20 04:20:00|7065.5|7047.5|7066.6|7048.6|7067.4|7049.4|7065.3|7047.3|0
1676867100000|2023-02-20 04:25:00|7066.3|7048.3|7066.1|7048.1|7066.9|7048.9|7066.1|7048.1|0
1676867400000|2023-02-20 04:30:00|7065.8|7047.8|7066.1|7048.1|7066.1|7048.1|7065.3|7047.3|0
1676867700000|2023-02-20 04:35:00|7066|7048|7065.2|7047.2|7066|7048|7065.1|7047.1|0
1676868000000|2023-02-20 04:40:00|7065.1|7047.1|7063.7|7045.7|7065.5|7047.5|7063.5|7045.5|0
1676868300000|2023-02-20 04:45:00|7063.5|7045.5|7063.9|7045.9|7064.4|7046.4|7063.5|7045.5|0
1676868600000|2023-02-20 04:50:00|7063.6|7045.6|7058.9|7040.9|7064.1|7046.1|7058.5|7040.5|0
1676868900000|2023-02-20 04:55:00|7059|7041|7059|7041|7059.4|7041.4|7058.9|7040.9|0
1676869200000|2023-02-20 05:00:00|7052.7|7046.7|7031.7|7025.7|7056.7|7050.7|7026.7|7020.7|2552
1676869500000|2023-02-20 05:05:00|7032.7|7026.7|7038.7|7032.7|7039.7|7033.7|7024.7|7018.7|1564
1676869800000|2023-02-20 05:10:00|7039.7|7033.7|7032.7|7026.7|7042.7|7036.7|7028.7|7022.7|978
1676870100000|2023-02-20 05:15:00|7033.7|7027.7|7040.7|7034.7|7043.7|7037.7|7032.7|7026.7|900
1676870400000|2023-02-20 05:20:00|7039.7|7033.7|7040.7|7034.7|7042.7|7036.7|7030.7|7024.7|660
1676870700000|2023-02-20 05:25:00|7041.7|7035.7|7051.7|7045.7|7055.7|7049.7|7038.7|7032.7|1112
1676871000000|2023-02-20 05:30:00|7050.7|7044.7|7057.7|7051.7|7058.7|7052.7|7047.7|7041.7|1098
1676871300000|2023-02-20 05:35:00|7058.7|7052.7|7062.2|7056.2|7071.7|7065.7|7057.7|7051.7|1486
1676871600000|2023-02-20 05:40:00|7063.2|7057.2|7064.2|7058.2|7072.2|7066.2|7062.2|7056.2|927
1676871900000|2023-02-20 05:45:00|7065.2|7059.2|7073.2|7067.2|7074.2|7068.2|7062.2|7056.2|929
1676872200000|2023-02-20 05:50:00|7072.2|7066.2|7070.2|7064.2|7074.2|7068.2|7060.2|7054.2|5885
1676872500000|2023-02-20 05:55:00|7068.2|7062.2|7066.2|7060.2|7071.2|7065.2|7065.2|7059.2|1578
1676872800000|2023-02-20 06:00:00|7067.2|7061.2|7083.2|7077.2|7084.2|7078.2|7062.2|7056.2|1634
1676873100000|2023-02-20 06:05:00|7082.2|7076.2|7087.2|7081.2|7090.2|7084.2|7079.2|7073.2|1245
1676873400000|2023-02-20 06:10:00|7086.2|7080.2|7105.2|7099.2|7105.2|7099.2|7086.2|7080.2|1819
1676873700000|2023-02-20 06:15:00|7106.2|7100.2|7099.2|7093.2|7108.2|7102.2|7091.2|7085.2|1544
1676874000000|2023-02-20 06:20:00|7098.2|7092.2|7095.2|7089.2|7099.2|7093.2|7090.2|7084.2|834
1676874300000|2023-02-20 06:25:00|7094.2|7088.2|7095.2|7089.2|7100.2|7094.2|7090.2|7084.2|2385
1676874600000|2023-02-20 06:30:00|7094.2|7088.2|7092.2|7086.2|7097.2|7091.2|7090.2|7084.2|691
1676874900000|2023-02-20 06:35:00|7093.2|7087.2|7093.2|7087.2|7096.2|7090.2|7090.2|7084.2|592
1676875200000|2023-02-20 06:40:00|7092.2|7086.2|7095.2|7089.2|7096.2|7090.2|7087.2|7081.2|845
1676875500000|2023-02-20 06:45:00|7096.2|7090.2|7097.2|7091.2|7101.2|7095.2|7094.2|7088.2|896
1676875800000|2023-02-20 06:50:00|7096.2|7090.2|7097.2|7091.2|7103.2|7097.2|7096.2|7090.2|1155
1676876100000|2023-02-20 06:55:00|7098.2|7092.2|7092.2|7086.2|7098.2|7092.2|7090.2|7084.2|1004
1676876400000|2023-02-20 07:00:00|7091.2|7085.2|7082.2|7076.2|7091.2|7085.2|7080.2|7074.2|1374
1676876700000|2023-02-20 07:05:00|7083.2|7077.2|7088.2|7082.2|7091.2|7085.2|7082.2|7076.2|843
1676877000000|2023-02-20 07:10:00|7089.2|7083.2|7080.2|7074.2|7090.2|7084.2|7080.2|7074.2|695
1676877300000|2023-02-20 07:15:00|7079.2|7073.2|7083.2|7077.2|7084.2|7078.2|7075.2|7069.2|853
1676877600000|2023-02-20 07:20:00|7082.2|7076.2|7075.2|7069.2|7083.2|7077.2|7072.2|7066.2|756
1676877900000|2023-02-20 07:25:00|7076.2|7070.2|7075.2|7069.2|7080.2|7074.2|7072.2|7066.2|622
1676878200000|2023-02-20 07:30:00|7076.2|7070.2|7074.2|7068.2|7076.2|7070.2|7068.2|7062.2|1005
1676878500000|2023-02-20 07:35:00|7075.2|7069.2|7079.2|7073.2|7079.2|7073.2|7072.2|7066.2|1087
1676878800000|2023-02-20 07:40:00|7078.2|7072.2|7083.2|7077.2|7087.2|7081.2|7078.2|7072.2|1225
1676879100000|2023-02-20 07:45:00|7082.2|7076.2|7083.2|7077.2|7085.2|7079.2|7079.2|7073.2|672
1676879400000|2023-02-20 07:50:00|7081.2|7075.2|7082.2|7076.2|7083.2|7077.2|7073.2|7067.2|1167
1676879700000|2023-02-20 07:55:00|7081.2|7075.2|7077.2|7071.2|7081.2|7075.2|7071.2|7065.2|1142
1676880000000|2023-02-20 08:00:00|7076.2|7070.2|7069.2|7063.2|7076.2|7070.2|7068.2|7062.2|1119
1676880300000|2023-02-20 08:05:00|7070.2|7064.2|7066.2|7060.2|7072.2|7066.2|7064.2|7058.2|2840
1676880600000|2023-02-20 08:10:00|7067.2|7061.2|7065.2|7059.2|7068.2|7062.2|7062.2|7056.2|2369
1676880900000|2023-02-20 08:15:00|7066.2|7060.2|7069.2|7063.2|7070.2|7064.2|7063.2|7057.2|1052
1676881200000|2023-02-20 08:20:00|7070.2|7064.2|7067.2|7061.2|7072.2|7066.2|7065.2|7059.2|1260
1676881500000|2023-02-20 08:25:00|7066.2|7060.2|7060.2|7054.2|7066.2|7060.2|7060.2|7054.2|1167
1676881800000|2023-02-20 08:30:00|7069.2|7051.2|7070.5|7052.5|7071.5|7053.5|7069.1|7051.1|2
1676882100000|2023-02-20 08:35:00|7070.6|7052.6|7069.4|7051.4|7071.4|7053.4|7069|7051|0
1676882400000|2023-02-20 08:40:00|7069.1|7051.1|7067|7049|7069.2|7051.2|7066.8|7048.8|0
1676882700000|2023-02-20 08:45:00|7067.2|7049.2|7067.8|7049.8|7068|7050|7066.2|7048.2|0
1676883000000|2023-02-20 08:50:00|7068.1|7050.1|7068.2|7050.2|7069.3|7051.3|7067.1|7049.1|0
1676883300000|2023-02-20 08:55:00|7068.1|7050.1|7069.4|7051.4|7069.7|7051.7|7067.7|7049.7|0
1676883600000|2023-02-20 09:00:00|7069.1|7051.1|7070.2|7052.2|7071.5|7053.5|7069.1|7051.1|0
1676883900000|2023-02-20 09:05:00|7070.1|7052.1|7070.1|7052.1|7070.9|7052.9|7069.5|7051.5|0
1676884200000|2023-02-20 09:10:00|7069.9|7051.9|7068.5|7050.5|7070.1|7052.1|7067.9|7049.9|0
1676884500000|2023-02-20 09:15:00|7068.4|7050.4|7058.2|7052.2|7068.5|7056.2|7055.2|7049.2|163
1676884800000|2023-02-20 09:20:00|7057.2|7051.2|7058.2|7052.2|7060.2|7054.2|7054.2|7048.2|44
1676885100000|2023-02-20 09:25:00|7057.2|7051.2|7055.2|7049.2|7058.2|7052.2|7054.2|7048.2|25
1676885400000|2023-02-20 09:30:00|7056.2|7050.2|7056.2|7050.2|7057.2|7051.2|7054.2|7048.2|48
1676885700000|2023-02-20 09:35:00|7054.2|7048.2|7058.2|7052.2|7058.2|7052.2|7051.2|7045.2|58
1676886000000|2023-02-20 09:40:00|7057.2|7051.2|7058.2|7052.2|7059.2|7053.2|7056.2|7050.2|45
1676886300000|2023-02-20 09:45:00|7059.2|7053.2|7056.2|7050.2|7060.2|7054.2|7055.2|7049.2|111
1676886600000|2023-02-20 09:50:00|7057.2|7051.2|7053.2|7047.2|7057.2|7051.2|7052.2|7046.2|36
1676886900000|2023-02-20 09:55:00|7056.2|7050.2|7056.2|7050.2|7058.2|7052.2|7055.2|7049.2|64
1676887200000|2023-02-20 10:00:00|7057.2|7051.2|7058.2|7052.2|7058.2|7052.2|7056.2|7050.2|59
1676887500000|2023-02-20 10:05:00|7056.2|7050.2|7055.2|7049.2|7057.2|7051.2|7055.2|7049.2|27
1676887800000|2023-02-20 10:10:00|7057.2|7051.2|7060.2|7054.2|7061.2|7055.2|7056.2|7050.2|55
1676888100000|2023-02-20 10:15:00|7059.2|7053.2|7058.2|7052.2|7060.2|7054.2|7057.2|7051.2|74
1676888400000|2023-02-20 10:20:00|7057.2|7051.2|7056.2|7050.2|7058.2|7052.2|7056.2|7050.2|39
1676888700000|2023-02-20 10:25:00|7057.2|7051.2|7058.2|7052.2|7058.2|7052.2|7056.2|7050.2|21
1676889000000|2023-02-20 10:30:00|7059.2|7053.2|7060.2|7054.2|7061.2|7055.2|7057.2|7051.2|20
1676889300000|2023-02-20 10:35:00|7059.2|7053.2|7061.2|7055.2|7061.2|7055.2|7059.2|7053.2|7
1676889600000|2023-02-20 10:40:00|7060.2|7054.2|7060.2|7054.2|7061.2|7055.2|7060.2|7054.2|180
1676889900000|2023-02-20 10:45:00|7059.2|7053.2|7057.2|7051.2|7060.2|7054.2|7057.2|7051.2|40
1676890200000|2023-02-20 10:50:00|7058.2|7052.2|7057.2|7051.2|7059.2|7053.2|7057.2|7051.2|50
1676890500000|2023-02-20 10:55:00|7056.2|7050.2|7056.2|7050.2|7057.2|7051.2|7055.2|7049.2|58
1676890800000|2023-02-20 11:00:00|7055.7|7049.7|7050.2|7044.2|7056.7|7050.7|7049.7|7043.7|79
1676891100000|2023-02-20 11:05:00|7050.7|7044.7|7052.2|7046.2|7052.7|7046.7|7049.7|7043.7|92
1676891400000|2023-02-20 11:10:00|7051.7|7045.7|7054.2|7048.2|7054.2|7048.2|7051.7|7045.7|4
1676891700000|2023-02-20 11:15:00|7053.7|7047.7|7054.2|7048.2|7055.7|7049.7|7052.7|7046.7|23
1676892000000|2023-02-20 11:20:00|7054.7|7048.7|7053.2|7047.2|7054.7|7048.7|7052.2|7046.2|12
1676892300000|2023-02-20 11:25:00|7053.7|7047.7|7055.7|7049.7|7056.2|7050.2|7053.2|7047.2|15
1676892600000|2023-02-20 11:30:00|7054.7|7048.7|7055.2|7049.2|7056.2|7050.2|7054.2|7048.2|36
1676892900000|2023-02-20 11:35:00|7055.7|7049.7|7056.7|7050.7|7056.7|7050.7|7055.2|7049.2|10
1676893200000|2023-02-20 11:40:00|7057.2|7051.2|7058.7|7052.7|7059.7|7053.7|7056.7|7050.7|28
1676893500000|2023-02-20 11:45:00|7058.2|7052.2|7059.2|7053.2|7060.7|7054.7|7058.2|7052.2|10
1676893800000|2023-02-20 11:50:00|7059.7|7053.7|7061.7|7055.7|7061.7|7055.7|7059.2|7053.2|38
1676894100000|2023-02-20 11:55:00|7062.2|7056.2|7059.7|7053.7|7062.7|7056.7|7059.7|7053.7|16
1676894400000|2023-02-20 12:00:00|7060.7|7054.7|7057.2|7051.2|7061.7|7055.7|7057.2|7051.2|46
1676894700000|2023-02-20 12:05:00|7057.7|7051.7|7057.7|7051.7|7059.7|7053.7|7057.2|7051.2|26
1676895000000|2023-02-20 12:10:00|7057.2|7051.2|7055.2|7049.2|7057.7|7051.7|7055.2|7049.2|11
1676895300000|2023-02-20 12:15:00|7055.7|7049.7|7055.7|7049.7|7055.7|7049.7|7053.7|7047.7|18
1676895600000|2023-02-20 12:20:00|7056.2|7050.2|7056.2|7050.2|7056.2|7050.2|7055.2|7049.2|14
1676895900000|2023-02-20 12:25:00|7055.7|7049.7|7056.2|7050.2|7056.7|7050.7|7055.2|7049.2|12
1676896200000|2023-02-20 12:30:00|7056.7|7050.7|7056.7|7050.7|7057.7|7051.7|7056.2|7050.2|57
1676896500000|2023-02-20 12:35:00|7056.2|7050.2|7055.2|7049.2|7056.7|7050.7|7054.7|7048.7|36
1676896800000|2023-02-20 12:40:00|7055.7|7049.7|7053.7|7047.7|7055.7|7049.7|7053.7|7047.7|3
1676897100000|2023-02-20 12:45:00|7053.2|7047.2|7056.7|7050.7|7057.2|7051.2|7052.7|7046.7|57
1676897400000|2023-02-20 12:50:00|7057.2|7051.2|7057.2|7051.2|7058.2|7052.2|7057.2|7051.2|3
1676897700000|2023-02-20 12:55:00|7057.7|7051.7|7057.2|7051.2|7057.7|7051.7|7055.7|7049.7|11
1676898000000|2023-02-20 13:00:00|7057.7|7051.7|7063.7|7057.7|7063.7|7057.7|7056.7|7050.7|44
1676898300000|2023-02-20 13:05:00|7063.2|7057.2|7065.7|7059.7|7066.2|7060.2|7061.7|7055.7|33
1676898600000|2023-02-20 13:10:00|7065.2|7059.2|7065.2|7059.2|7065.7|7059.7|7064.2|7058.2|32
1676898900000|2023-02-20 13:15:00|7065.7|7059.7|7067.2|7061.2|7068.7|7062.7|7065.2|7059.2|61
1676899200000|2023-02-20 13:20:00|7067.7|7061.7|7068.7|7062.7|7069.7|7063.7|7067.2|7061.2|48
1676899500000|2023-02-20 13:25:00|7069.7|7063.7|7071.7|7065.7|7072.7|7066.7|7068.7|7062.7|54
1676899800000|2023-02-20 13:30:00|7072.2|7066.2|7071.7|7065.7|7072.7|7066.7|7069.7|7063.7|76
1676900100000|2023-02-20 13:35:00|7071.2|7065.2|7073.7|7067.7|7074.7|7068.7|7070.7|7064.7|65
1676900400000|2023-02-20 13:40:00|7074.7|7068.7|7073.7|7067.7|7074.7|7068.7|7071.7|7065.7|76
1676900700000|2023-02-20 13:45:00|7073.2|7067.2|7069.2|7063.2|7073.2|7067.2|7069.2|7063.2|45
1676901000000|2023-02-20 13:50:00|7068.7|7062.7|7070.7|7064.7|7070.7|7064.7|7068.7|7062.7|14
1676901300000|2023-02-20 13:55:00|7071.2|7065.2|7070.7|7064.7|7072.7|7066.7|7070.7|7064.7|111
1676901600000|2023-02-20 14:00:00|7071.2|7065.2|7069.7|7063.7|7072.2|7066.2|7069.7|7063.7|36
1676901900000|2023-02-20 14:05:00|7070.2|7064.2|7067.7|7061.7|7070.2|7064.2|7065.7|7059.7|20
1676902200000|2023-02-20 14:10:00|7068.2|7062.2|7069.2|7063.2|7071.2|7065.2|7067.2|7061.2|35
1676902500000|2023-02-20 14:15:00|7068.7|7062.7|7070.7|7064.7|7073.7|7067.7|7068.7|7062.7|134
1676902800000|2023-02-20 14:20:00|7070.2|7064.2|7069.7|7063.7|7071.7|7065.7|7068.7|7062.7|125
1676903100000|2023-02-20 14:25:00|7070.2|7064.2|7071.2|7065.2|7072.2|7066.2|7069.2|7063.2|53
1676903400000|2023-02-20 14:30:00|7071.7|7065.7|7068.7|7062.7|7071.7|7065.7|7066.7|7060.7|152
1676903700000|2023-02-20 14:35:00|7069.2|7063.2|7063.7|7057.7|7069.7|7063.7|7062.7|7056.7|74
1676904000000|2023-02-20 14:40:00|7063.2|7057.2|7058.7|7052.7|7065.2|7059.2|7057.7|7051.7|138
1676904300000|2023-02-20 14:45:00|7059.7|7053.7|7058.7|7052.7|7060.2|7054.2|7056.7|7050.7|140
1676904600000|2023-02-20 14:50:00|7058.2|7052.2|7058.7|7052.7|7058.7|7052.7|7055.2|7049.2|80
1676904900000|2023-02-20 14:55:00|7059.2|7053.2|7057.7|7051.7|7062.7|7056.7|7057.2|7051.2|119
1676905200000|2023-02-20 15:00:00|7056.7|7050.7|7056.7|7050.7|7058.7|7052.7|7053.7|7047.7|176
1676905500000|2023-02-20 15:05:00|7057.7|7051.7|7059.7|7053.7|7059.7|7053.7|7055.7|7049.7|78
1676905800000|2023-02-20 15:10:00|7060.2|7054.2|7058.7|7052.7|7060.7|7054.7|7057.7|7051.7|31
1676906100000|2023-02-20 15:15:00|7059.2|7053.2|7067.7|7061.7|7073.7|7067.7|7059.2|7053.2|2259
1676906400000|2023-02-20 15:20:00|7068.2|7062.2|7068.2|7062.2|7070.7|7064.7|7067.7|7061.7|92
1676906700000|2023-02-20 15:25:00|7068.7|7062.7|7066.7|7060.7|7069.2|7063.2|7064.7|7058.7|66
1676907000000|2023-02-20 15:30:00|7066.2|7060.2|7066.7|7060.7|7068.2|7062.2|7064.7|7058.7|57
1676907300000|2023-02-20 15:35:00|7067.2|7061.2|7064.7|7058.7|7069.2|7063.2|7064.7|7058.7|50
1676907600000|2023-02-20 15:40:00|7064.2|7058.2|7065.7|7059.7|7065.7|7059.7|7063.2|7057.2|38
1676907900000|2023-02-20 15:45:00|7066.7|7060.7|7068.2|7062.2|7068.7|7062.7|7065.7|7059.7|83
1676908200000|2023-02-20 15:50:00|7068.7|7062.7|7067.7|7061.7|7070.2|7064.2|7066.7|7060.7|53
1676908500000|2023-02-20 15:55:00|7067.2|7061.2|7068.7|7062.7|7069.2|7063.2|7066.7|7060.7|67
1676908800000|2023-02-20 16:00:00|7069.2|7063.2|7068.7|7062.7|7069.7|7063.7|7066.7|7060.7|56
1676909100000|2023-02-20 16:05:00|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|7068.7|7062.7|47
1676909400000|2023-02-20 16:10:00|7070.2|7064.2|7071.7|7065.7|7071.7|7065.7|7070.2|7064.2|41
1676909700000|2023-02-20 16:15:00|7070.7|7064.7|7071.7|7065.7|7072.7|7066.7|7070.7|7064.7|74
1676910000000|2023-02-20 16:20:00|7072.2|7066.2|7075.7|7069.7|7075.7|7069.7|7072.2|7066.2|45
1676910300000|2023-02-20 16:25:00|7075.2|7069.2|7073.7|7067.7|7077.7|7071.7|7073.7|7067.7|300
1676910600000|2023-02-20 16:30:00|7072.7|7066.7|7069.7|7063.7|7073.2|7067.2|7069.7|7063.7|251
1676910900000|2023-02-20 16:35:00|7070.7|7064.7|7069.7|7063.7|7071.7|7065.7|7069.7|7063.7|113
1676911200000|2023-02-20 16:40:00|7070.7|7064.7|7070.2|7064.2|7070.7|7064.7|7069.7|7063.7|167
1676911500000|2023-02-20 16:45:00|7070.7|7064.7|7069.7|7063.7|7070.7|7064.7|7067.2|7061.2|66
1676911800000|2023-02-20 16:50:00|7068.7|7062.7|7066.2|7060.2|7069.2|7063.2|7064.7|7058.7|79
1676912100000|2023-02-20 16:55:00|7066.7|7060.7|7066.2|7060.2|7067.7|7061.7|7065.7|7059.7|13
1676912400000|2023-02-20 17:00:00|7065.2|7059.2|7064.2|7058.2|7066.2|7060.2|7064.2|7058.2|45
1676912700000|2023-02-20 17:05:00|7065.2|7059.2|7065.2|7059.2|7066.2|7060.2|7064.2|7058.2|33
1676913000000|2023-02-20 17:10:00|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|7063.2|7057.2|22
1676913300000|2023-02-20 17:15:00|7063.2|7057.2|7063.2|7057.2|7063.2|7057.2|7063.2|7057.2|16
1676913600000|2023-02-20 17:20:00|7062.2|7056.2|7063.2|7057.2|7063.2|7057.2|7062.2|7056.2|9
1676913900000|2023-02-20 17:25:00|7064.2|7058.2|7063.2|7057.2|7064.2|7058.2|7062.2|7056.2|40
1676914200000|2023-02-20 17:30:00|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|7061.2|7055.2|30
1676914500000|2023-02-20 17:35:00|7061.2|7055.2|7064.2|7058.2|7064.2|7058.2|7061.2|7055.2|32
1676914800000|2023-02-20 17:40:00|7065.2|7059.2|7067.2|7061.2|7067.2|7061.2|7063.2|7057.2|37
1676915100000|2023-02-20 17:45:00|7068.2|7062.2|7066.2|7060.2|7068.2|7062.2|7065.2|7059.2|37
1676915400000|2023-02-20 17:50:00|7067.2|7061.2|7066.2|7060.2|7067.2|7061.2|7066.2|7060.2|12
1676915700000|2023-02-20 17:55:00|7067.2|7061.2|7065.2|7059.2|7067.2|7061.2|7064.2|7058.2|26
1676916000000|2023-02-20 18:00:00|7066.2|7060.2|7067.2|7061.2|7067.2|7061.2|7066.2|7060.2|11
1676916300000|2023-02-20 18:05:00|||||||||6
1676916600000|2023-02-20 18:10:00|7068.2|7062.2|7067.2|7061.2|7068.2|7062.2|7067.2|7061.2|10
1676916900000|2023-02-20 18:15:00|7068.2|7062.2|7069.2|7063.2|7069.2|7063.2|7068.2|7062.2|10
1676917200000|2023-02-20 18:20:00|7068.2|7062.2|7070.2|7064.2|7070.2|7064.2|7067.2|7061.2|12
1676917500000|2023-02-20 18:25:00|7069.2|7063.2|7070.2|7064.2|7070.2|7064.2|7069.2|7063.2|6
1676917800000|2023-02-20 18:30:00|7069.2|7063.2|7070.2|7064.2|7070.2|7064.2|7069.2|7063.2|12
1676918100000|2023-02-20 18:35:00|7069.2|7063.2|7070.2|7064.2|7071.2|7065.2|7068.2|7062.2|14
1676918400000|2023-02-20 18:40:00|7071.2|7065.2|7070.2|7064.2|7071.2|7065.2|7070.2|7064.2|6
1676918700000|2023-02-20 18:45:00|7071.2|7065.2|7071.2|7065.2|7072.2|7066.2|7069.2|7063.2|15
1676919000000|2023-02-20 18:50:00|7070.2|7064.2|7071.2|7065.2|7074.2|7068.2|7070.2|7064.2|16
1676919300000|2023-02-20 18:55:00|7072.2|7066.2|7072.4|7054.4|7085.2|7079.2|7070.2|7054.4|81
1676920500000|2023-02-20 19:15:00|7072.3|7054.3|7072.4|7054.4|7072.4|7054.4|7071.9|7053.9|0
1676920800000|2023-02-20 19:20:00|7072.3|7054.3|7071.9|7053.9|7072.4|7054.4|7071.9|7053.9|0
1676921100000|2023-02-20 19:25:00|7072.4|7054.4|7072.4|7054.4|7072.4|7054.4|7071.4|7053.4|0
1676921400000|2023-02-20 19:30:00|7072.3|7054.3|7071.5|7053.5|7072.5|7054.5|7071.5|7053.5|0
1676921700000|2023-02-20 19:35:00|7071.6|7053.6|7072.5|7054.5|7072.5|7054.5|7071.6|7053.6|0
1676922300000|2023-02-20 19:45:00|7072.4|7054.4|7067.8|7049.8|7072.4|7054.4|7067.8|7049.8|0
1676922600000|2023-02-20 19:50:00|7067.9|7049.9|7067.8|7049.8|7068.8|7050.8|7067.8|7049.8|0
1676923200000|2023-02-20 20:00:00|7067.9|7049.9|7068.3|7050.3|7068.8|7050.8|7067.9|7049.9|0
1676923800000|2023-02-20 20:10:00|7068.2|7050.2|7068.3|7050.3|7068.3|7050.3|7067.8|7049.8|0
1676924100000|2023-02-20 20:15:00|7068.2|7050.2|7068.2|7050.2|7068.7|7050.7|7067.8|7049.8|0
1676924400000|2023-02-20 20:20:00|7068.7|7050.7|7068.2|7050.2|7068.7|7050.7|7067.7|7049.7|0
1676924700000|2023-02-20 20:25:00|7068.7|7050.7|7068.2|7050.2|7068.7|7050.7|7068.2|7050.2|0
1676925000000|2023-02-20 20:30:00|7068.7|7050.7|7068.7|7050.7|7068.7|7050.7|7068.7|7050.7|0
1676925300000|2023-02-20 20:35:00|7070.4|7052.4|7070.4|7052.4|7070.4|7052.4|7070.4|7052.4|0
1676926500000|2023-02-20 20:55:00|7069.9|7051.9|7069.4|7051.4|7070.4|7052.4|7069.4|7051.4|0
1676927100000|2023-02-20 21:05:00|7069.3|7051.3|7069.9|7051.9|7069.9|7051.9|7069.3|7051.3|0
1676930100000|2023-02-20 21:55:00|7069.2|7051.2|7069.1|7051.1|7069.2|7051.2|7069.1|7051.1|0
1676932500000|2023-02-20 22:35:00|7074.9|7056.9|7074.9|7056.9|7074.9|7056.9|7074.9|7056.9|0
1676934000000|2023-02-20 23:00:00|7074.8|7056.8|7076.9|7058.9|7077.2|7059.2|7074.8|7056.8|0
1676934300000|2023-02-20 23:05:00|7077.2|7059.2|7077.5|7059.5|7077.8|7059.8|7077.1|7059.1|0
1676934600000|2023-02-20 23:10:00|7077.2|7059.2|7075.5|7057.5|7077.5|7059.5|7075.2|7057.2|0
1676934900000|2023-02-20 23:15:00|7075.3|7057.3|7076.4|7058.4|7076.9|7058.9|7075.2|7057.2|0
1676935200000|2023-02-20 23:20:00|7076.6|7058.6|7076.1|7058.1|7076.9|7058.9|7076.1|7058.1|0
1676935500000|2023-02-20 23:25:00|7076.2|7058.2|7076.9|7058.9|7077.2|7059.2|7076.1|7058.1|0
1676935800000|2023-02-20 23:30:00|7076.7|7058.7|7076.1|7058.1|7076.9|7058.9|7075.5|7057.5|0
1676936100000|2023-02-20 23:35:00|7076.2|7058.2|7076.4|7058.4|7076.8|7058.8|7076.1|7058.1|0
1676936400000|2023-02-20 23:40:00|7076.6|7058.6|7076.6|7058.6|7076.6|7058.6|7075.7|7057.7|0
1676936700000|2023-02-20 23:45:00|7076.4|7058.4|7076|7058|7077.1|7059.1|7076|7058|0
1676937000000|2023-02-20 23:50:00|7076.2|7058.2|7076.8|7058.8|7077.1|7059.1|7076.2|7058.2|0
1676937300000|2023-02-20 23:55:00|7076.6|7058.6|7077.7|7059.7|7077.7|7059.7|7076|7058|0
1676937600000|2023-02-21 00:00:00|7076.9|7058.9|7076.1|7058.1|7076.9|7058.9|7076|7058|0
1676937900000|2023-02-21 00:05:00|7076.3|7058.3|7074.5|7056.5|7076.5|7058.5|7074.5|7056.5|0
1676938200000|2023-02-21 00:10:00|7074.2|7056.2|7072.5|7054.5|7074.4|7056.4|7071.1|7053.1|0
1676938500000|2023-02-21 00:15:00|7072.3|7054.3|7073.5|7055.5|7073.5|7055.5|7071.3|7053.3|0
1676938800000|2023-02-21 00:20:00|7073.2|7055.2|7074.1|7056.1|7074.6|7056.6|7073.2|7055.2|0
1676939100000|2023-02-21 00:25:00|7074.2|7056.2|7074.1|7056.1|7074.6|7056.6|7073|7055|0
1676939400000|2023-02-21 00:30:00|7073.8|7055.8|7074.8|7056.8|7074.8|7056.8|7073.8|7055.8|0
1676939700000|2023-02-21 00:35:00|7074.7|7056.7|7074|7056|7074.8|7056.8|7073.6|7055.6|0
1676940000000|2023-02-21 00:40:00|7073.7|7055.7|7073.5|7055.5|7073.8|7055.8|7072.5|7054.5|0
1676940300000|2023-02-21 00:45:00|7073.7|7055.7|7073.8|7055.8|7074.2|7056.2|7073.6|7055.6|0
1676940600000|2023-02-21 00:50:00|7073.6|7055.6|7072.3|7054.3|7073.8|7055.8|7072.1|7054.1|0
1676940900000|2023-02-21 00:55:00|7072.1|7054.1|7074.9|7056.9|7076.5|7058.5|7070.6|7052.6|0
1676941200000|2023-02-21 01:00:00|7075.2|7057.2|7071|7053|7075.2|7057.2|7065.4|7047.4|0
1676941500000|2023-02-21 01:05:00|7071.2|7053.2|7065.8|7047.8|7071.9|7053.9|7065.8|7047.8|0
1676941800000|2023-02-21 01:10:00|7065.5|7047.5|7064.5|7046.5|7065.9|7047.9|7063.9|7045.9|0
1676942100000|2023-02-21 01:15:00|7065.1|7047.1|7060.2|7054.2|7065.1|7057.2|7043.2|7037.2|881
1676942400000|2023-02-21 01:20:00|7059.2|7053.2|7052.2|7046.2|7063.2|7057.2|7049.2|7043.2|527
1676942700000|2023-02-21 01:25:00|7053.2|7047.2|7052.2|7046.2|7055.2|7049.2|7043.2|7037.2|11414
1676943000000|2023-02-21 01:30:00|7053.2|7047.2|7020.2|7014.2|7056.2|7050.2|7011.2|7005.2|4624
1676943300000|2023-02-21 01:35:00|7021.2|7015.2|7058.2|7052.2|7058.2|7052.2|7015.2|7009.2|3835
1676943600000|2023-02-21 01:40:00|7057.2|7051.2|7062.2|7056.2|7071.2|7065.2|7027.2|7021.2|2575
1676943900000|2023-02-21 01:45:00|7060.2|7054.2|7078.2|7072.2|7093.2|7087.2|7060.2|7054.2|2314
1676944200000|2023-02-21 01:50:00|7079.2|7073.2|7055.2|7049.2|7087.2|7081.2|7055.2|7049.2|1412
1676944500000|2023-02-21 01:55:00|7056.2|7050.2|7037.2|7031.2|7056.2|7050.2|7032.2|7026.2|1503
1676944800000|2023-02-21 02:00:00|7036.2|7030.2|7018.2|7012.2|7040.2|7034.2|7012.2|7006.2|4536
1676945100000|2023-02-21 02:05:00|7019.2|7013.2|7035.2|7029.2|7035.2|7029.2|7016.2|7010.2|933
1676945400000|2023-02-21 02:10:00|7034.2|7028.2|7029.2|7023.2|7037.2|7031.2|7019.2|7013.2|1306
1676945700000|2023-02-21 02:15:00|7027.2|7021.2|7025.2|7019.2|7036.2|7030.2|7021.2|7015.2|2669
1676946000000|2023-02-21 02:20:00|7026.2|7020.2|7027.2|7021.2|7027.2|7021.2|7014.2|7008.2|1052
1676946300000|2023-02-21 02:25:00|7028.2|7022.2|7044.2|7038.2|7049.2|7043.2|7028.2|7022.2|3054
1676946600000|2023-02-21 02:30:00|7043.2|7037.2|7049.2|7043.2|7049.2|7043.2|7039.2|7033.2|1082
1676946900000|2023-02-21 02:35:00|7048.2|7042.2|7048.2|7042.2|7056.2|7050.2|7044.2|7038.2|959
1676947200000|2023-02-21 02:40:00|7047.2|7041.2|7032.2|7026.2|7047.2|7041.2|7031.2|7025.2|707
1676947500000|2023-02-21 02:45:00|7031.2|7025.2|7044.2|7038.2|7046.2|7040.2|7031.2|7025.2|2132
1676947800000|2023-02-21 02:50:00|7041.2|7035.2|7030.2|7024.2|7042.2|7036.2|7028.2|7022.2|642
1676948100000|2023-02-21 02:55:00|7029.2|7023.2|7033.2|7027.2|7038.2|7032.2|7026.2|7020.2|486
1676948400000|2023-02-21 03:00:00|7032.2|7026.2|7029.2|7023.2|7033.2|7027.2|7026.2|7020.2|374
1676948700000|2023-02-21 03:05:00|7028.2|7022.2|6997.2|6991.2|7028.2|7022.2|6990.2|6984.2|1710
1676949000000|2023-02-21 03:10:00|6996.2|6990.2|6977.2|6971.2|6999.2|6993.2|6964.2|6958.2|2470
1676949300000|2023-02-21 03:15:00|6976.2|6970.2|6993.2|6987.2|6997.2|6991.2|6970.2|6964.2|2185
1676949600000|2023-02-21 03:20:00|6992.2|6986.2|6985.2|6979.2|6995.2|6989.2|6981.2|6975.2|1624
1676949900000|2023-02-21 03:25:00|6986.2|6980.2|6982.2|6976.2|6993.2|6987.2|6978.2|6972.2|891
1676950200000|2023-02-21 03:30:00|6983.2|6977.2|6976.2|6970.2|6984.2|6978.2|6974.2|6968.2|1275
1676950500000|2023-02-21 03:35:00|6977.2|6971.2|6968.2|6962.2|6977.2|6971.2|6964.2|6958.2|1849
1676950800000|2023-02-21 03:40:00|6967.2|6961.2|6975.2|6969.2|6975.2|6969.2|6960.2|6954.2|886
1676951100000|2023-02-21 03:45:00|6976.2|6970.2|6983.2|6977.2|6984.2|6978.2|6974.2|6968.2|787
1676951400000|2023-02-21 03:50:00|6984.2|6978.2|6984.2|6978.2|6988.2|6982.2|6983.2|6977.2|636
1676951700000|2023-02-21 03:55:00|6983.2|6977.2|6985.2|6979.2|6987.2|6981.2|6979.2|6973.2|699
1676952000000|2023-02-21 04:00:00|6991.2|6973.2|6991.7|6973.7|6991.8|6973.8|6991.2|6973.2|1
1676952300000|2023-02-21 04:05:00|6991.5|6973.5|6991|6973|6991.5|6973.5|6990.3|6972.3|0
1676952600000|2023-02-21 04:10:00|6991.2|6973.2|6991.2|6973.2|6991.5|6973.5|6991|6973|0
1676952900000|2023-02-21 04:15:00|6991|6973|6990.3|6972.3|6991|6973|6990.1|6972.1|0
1676953200000|2023-02-21 04:20:00|6990.1|6972.1|6990.6|6972.6|6991|6973|6990.1|6972.1|0
1676953500000|2023-02-21 04:25:00|6990.3|6972.3|6990.4|6972.4|6990.4|6972.4|6990.1|6972.1|0
1676953800000|2023-02-21 04:30:00|6990.2|6972.2|6989.4|6971.4|6990.4|6972.4|6989.1|6971.1|0
1676954100000|2023-02-21 04:35:00|6989.5|6971.5|6989.6|6971.6|6990.3|6972.3|6989.4|6971.4|0
1676954400000|2023-02-21 04:40:00|6989.9|6971.9|6989.8|6971.8|6990.3|6972.3|6989.8|6971.8|0
1676954700000|2023-02-21 04:45:00|6989.5|6971.5|6989.6|6971.6|6990|6972|6989.5|6971.5|0
1676955000000|2023-02-21 04:50:00|6989.9|6971.9|6989.4|6971.4|6990.1|6972.1|6989.4|6971.4|0
1676955300000|2023-02-21 04:55:00|6989.5|6971.5|6989.9|6971.9|6990.5|6972.5|6989.5|6971.5|0
1676955600000|2023-02-21 05:00:00|6989.6|6971.6|6972.2|6966.2|6994.2|6988.2|6969.2|6963.2|1839
1676955900000|2023-02-21 05:05:00|6973.2|6967.2|6986.2|6980.2|6988.2|6982.2|6971.2|6965.2|948
1676956200000|2023-02-21 05:10:00|6988.2|6982.2|6984.2|6978.2|6989.2|6983.2|6978.2|6972.2|699
1676956500000|2023-02-21 05:15:00|6983.2|6977.2|6977.8|6971.8|6985.8|6979.8|6977.8|6971.8|864
1676956800000|2023-02-21 05:20:00|6976.8|6970.8|6975.8|6969.8|6977.8|6971.8|6964.8|6958.8|1032
1676957100000|2023-02-21 05:25:00|6974.8|6968.8|6959.8|6953.8|6974.8|6968.8|6958.8|6952.8|1261
1676957400000|2023-02-21 05:30:00|6958.8|6952.8|6944.8|6938.8|6966.8|6960.8|6943.8|6937.8|945
1676957700000|2023-02-21 05:35:00|6943.8|6937.8|6951.8|6945.8|6953.8|6947.8|6933.8|6927.8|2005
1676958000000|2023-02-21 05:40:00|6950.8|6944.8|6952.8|6946.8|6962.8|6956.8|6947.8|6941.8|956
1676958300000|2023-02-21 05:45:00|6951.8|6945.8|6945.8|6939.8|6952.8|6946.8|6942.8|6936.8|1416
1676958600000|2023-02-21 05:50:00|6946.8|6940.8|6953.8|6947.8|6953.8|6947.8|6945.8|6939.8|1007
1676958900000|2023-02-21 05:55:00|6952.8|6946.8|6944.8|6938.8|6955.8|6949.8|6942.8|6936.8|708
1676959200000|2023-02-21 06:00:00|6945.8|6939.8|6940.8|6934.8|6948.8|6942.8|6938.8|6932.8|768
1676959500000|2023-02-21 06:05:00|6941.8|6935.8|6942.8|6936.8|6944.8|6938.8|6936.8|6930.8|925
1676959800000|2023-02-21 06:10:00|6941.8|6935.8|6948.8|6942.8|6950.8|6944.8|6939.8|6933.8|1114
1676960100000|2023-02-21 06:15:00|6947.8|6941.8|6943.8|6937.8|6949.8|6943.8|6939.8|6933.8|1175
1676960400000|2023-02-21 06:20:00|6944.8|6938.8|6956.8|6950.8|6958.8|6952.8|6943.8|6937.8|900
1676960700000|2023-02-21 06:25:00|6955.8|6949.8|6957.8|6951.8|6957.8|6951.8|6949.8|6943.8|1347
1676961000000|2023-02-21 06:30:00|6956.8|6950.8|6955.8|6949.8|6957.8|6951.8|6946.8|6940.8|1331
1676961300000|2023-02-21 06:35:00|6954.8|6948.8|6952.8|6946.8|6954.8|6948.8|6947.8|6941.8|558
1676961600000|2023-02-21 06:40:00|6951.8|6945.8|6961.8|6955.8|6962.8|6956.8|6949.8|6943.8|930
1676961900000|2023-02-21 06:45:00|6959.8|6953.8|6973.8|6967.8|6975.8|6969.8|6956.8|6950.8|1289
1676962200000|2023-02-21 06:50:00|6974.8|6968.8|6973.8|6967.8|6974.8|6968.8|6969.8|6963.8|1244
1676962500000|2023-02-21 06:55:00|6974.8|6968.8|6966.8|6960.8|6975.8|6969.8|6965.8|6959.8|528
1676962800000|2023-02-21 07:00:00|6965.8|6959.8|6958.8|6952.8|6966.8|6960.8|6957.8|6951.8|725
1676963100000|2023-02-21 07:05:00|6957.8|6951.8|6948.8|6942.8|6958.8|6952.8|6948.8|6942.8|1302
1676963400000|2023-02-21 07:10:00|6947.8|6941.8|6939.8|6933.8|6950.8|6944.8|6938.8|6932.8|983
1676963700000|2023-02-21 07:15:00|6938.8|6932.8|6936.8|6930.8|6943.8|6937.8|6935.8|6929.8|1119
1676964000000|2023-02-21 07:20:00|6937.8|6931.8|6938.8|6932.8|6943.8|6937.8|6933.8|6927.8|1325
1676964300000|2023-02-21 07:25:00|6937.8|6931.8|6935.8|6929.8|6938.8|6932.8|6933.8|6927.8|669
1676964600000|2023-02-21 07:30:00|6934.8|6928.8|6942.8|6936.8|6943.8|6937.8|6932.8|6926.8|968
1676964900000|2023-02-21 07:35:00|6941.8|6935.8|6929.8|6923.8|6942.8|6936.8|6929.8|6923.8|1091
1676965200000|2023-02-21 07:40:00|6930.8|6924.8|6926.8|6920.8|6935.8|6929.8|6926.8|6920.8|2162
1676965500000|2023-02-21 07:45:00|6927.8|6921.8|6926.8|6920.8|6929.8|6923.8|6923.8|6917.8|2250
1676965800000|2023-02-21 07:50:00|6928.8|6922.8|6926.8|6920.8|6932.8|6926.8|6925.8|6919.8|1208
1676966100000|2023-02-21 07:55:00|6925.8|6919.8|6931.8|6925.8|6933.8|6927.8|6924.8|6918.8|3523
1676966400000|2023-02-21 08:00:00|6932.8|6926.8|6928.8|6922.8|6933.8|6927.8|6926.8|6920.8|1853
1676966700000|2023-02-21 08:05:00|6929.8|6923.8|6931.8|6925.8|6936.8|6930.8|6927.8|6921.8|2269
1676967000000|2023-02-21 08:10:00|6932.8|6926.8|6933.8|6927.8|6935.8|6929.8|6928.8|6922.8|12879
1676967300000|2023-02-21 08:15:00|6932.8|6926.8|6922.8|6916.8|6933.8|6927.8|6922.8|6916.8|2241
1676967600000|2023-02-21 08:20:00|6921.8|6915.8|6922.8|6916.8|6923.8|6917.8|6917.8|6911.8|4816
1676967900000|2023-02-21 08:25:00|6921.8|6915.8|6924.8|6918.8|6929.8|6923.8|6921.8|6915.8|3046
1676968200000|2023-02-21 08:30:00|6927.6|6909.6|6927.3|6909.3|6930.3|6912.3|6926.7|6908.7|0
1676968500000|2023-02-21 08:35:00|6927.1|6909.1|6924.8|6906.8|6928.8|6910.8|6924.7|6906.7|0
1676968800000|2023-02-21 08:40:00|6924.7|6906.7|6922.3|6904.3|6924.7|6906.7|6920.1|6902.1|0
1676969100000|2023-02-21 08:45:00|6922|6904|6916|6898|6922|6904|6913.9|6895.9|0
1676969400000|2023-02-21 08:50:00|6916.3|6898.3|6915.4|6897.4|6916.3|6898.3|6913.2|6895.2|0
1676969700000|2023-02-21 08:55:00|6915.2|6897.2|6913.7|6895.7|6915.7|6897.7|6913.2|6895.2|0
1676970000000|2023-02-21 09:00:00|6913.5|6895.5|6913.4|6895.4|6914.2|6896.2|6912.8|6894.8|0
1676970300000|2023-02-21 09:05:00|6913.1|6895.1|6914|6896|6915.4|6897.4|6910.7|6892.7|0
1676970600000|2023-02-21 09:10:00|6914.3|6896.3|6917.9|6899.9|6919.6|6901.6|6913.4|6895.4|0
1676970900000|2023-02-21 09:15:00|6926.8|6920.8|6922.8|6916.8|6926.8|6920.8|6916.8|6910.8|1365
1676971200000|2023-02-21 09:20:00|6921.8|6915.8|6915.8|6909.8|6922.8|6916.8|6911.8|6905.8|324
1676971500000|2023-02-21 09:25:00|6917.8|6911.8|6920.8|6914.8|6920.8|6914.8|6914.8|6908.8|55
1676971800000|2023-02-21 09:30:00|6921.8|6915.8|6924.8|6918.8|6931.8|6925.8|6918.8|6912.8|256
1676972100000|2023-02-21 09:35:00|6925.8|6919.8|6922.8|6916.8|6928.8|6922.8|6920.8|6914.8|542
1676972400000|2023-02-21 09:40:00|6923.8|6917.8|6922.8|6916.8|6923.8|6917.8|6920.8|6914.8|275
1676972700000|2023-02-21 09:45:00|6923.8|6917.8|6925.8|6919.8|6928.8|6922.8|6920.8|6914.8|303
1676973000000|2023-02-21 09:50:00|6924.8|6918.8|6932.8|6926.8|6933.8|6927.8|6924.8|6918.8|276
1676973300000|2023-02-21 09:55:00|6933.8|6927.8|6929.8|6923.8|6933.8|6927.8|6928.8|6922.8|109
1676973600000|2023-02-21 10:00:00|6928.8|6922.8|6919.8|6913.8|6929.8|6923.8|6919.8|6913.8|278
1676973900000|2023-02-21 10:05:00|6918.8|6912.8|6917.8|6911.8|6918.8|6912.8|6914.8|6908.8|649
1676974200000|2023-02-21 10:10:00|6918.8|6912.8|6921.8|6915.8|6926.8|6920.8|6918.8|6912.8|429
1676974500000|2023-02-21 10:15:00|6920.8|6914.8|6914.8|6908.8|6920.8|6914.8|6914.8|6908.8|217
1676974800000|2023-02-21 10:20:00|6915.8|6909.8|6913.8|6907.8|6915.8|6909.8|6912.8|6906.8|196
1676975100000|2023-02-21 10:25:00|6912.8|6906.8|6915.8|6909.8|6915.8|6909.8|6911.8|6905.8|85
1676975400000|2023-02-21 10:30:00|6916.8|6910.8|6913.8|6907.8|6916.8|6910.8|6912.8|6906.8|88
1676975700000|2023-02-21 10:35:00|6912.8|6906.8|6911.8|6905.8|6912.8|6906.8|6908.8|6902.8|199
1676976000000|2023-02-21 10:40:00|6910.8|6904.8|6910.8|6904.8|6914.8|6908.8|6909.8|6903.8|258
1676976300000|2023-02-21 10:45:00|6909.8|6903.8|6910.8|6904.8|6914.8|6908.8|6909.8|6903.8|152
1676976600000|2023-02-21 10:50:00|6911.8|6905.8|6911.8|6905.8|6916.8|6910.8|6910.8|6904.8|205
1676976900000|2023-02-21 10:55:00|6910.8|6904.8|6909.8|6903.8|6912.8|6906.8|6909.8|6903.8|40
1676977200000|2023-02-21 11:00:00|6910.3|6904.3|6903.8|6897.8|6910.8|6904.8|6903.8|6897.8|171
1676977500000|2023-02-21 11:05:00|6904.3|6898.3|6909.8|6903.8|6909.8|6903.8|6903.3|6897.3|95
1676977800000|2023-02-21 11:10:00|6909.3|6903.3|6906.8|6900.8|6913.3|6907.3|6906.3|6900.3|79
1676978100000|2023-02-21 11:15:00|6906.3|6900.3|6909.3|6903.3|6912.3|6906.3|6906.3|6900.3|92
1676978400000|2023-02-21 11:20:00|6909.8|6903.8|6912.8|6906.8|6912.8|6906.8|6909.3|6903.3|34
1676978700000|2023-02-21 11:25:00|6912.3|6906.3|6911.8|6905.8|6914.3|6908.3|6911.3|6905.3|60
1676979000000|2023-02-21 11:30:00|6911.3|6905.3|6908.3|6902.3|6911.3|6905.3|6908.3|6902.3|17
1676979300000|2023-02-21 11:35:00|6908.8|6902.8|6910.8|6904.8|6911.8|6905.8|6908.8|6902.8|59
1676979600000|2023-02-21 11:40:00|6911.3|6905.3|6909.3|6903.3|6912.3|6906.3|6909.3|6903.3|46
1676979900000|2023-02-21 11:45:00|6910.3|6904.3|6909.3|6903.3|6912.3|6906.3|6908.3|6902.3|65
1676980200000|2023-02-21 11:50:00|6909.8|6903.8|6909.8|6903.8|6910.8|6904.8|6907.8|6901.8|4
1676980500000|2023-02-21 11:55:00|6910.3|6904.3|6910.3|6904.3|6911.3|6905.3|6909.8|6903.8|83
1676980800000|2023-02-21 12:00:00|6910.8|6904.8|6904.8|6898.8|6911.3|6905.3|6904.3|6898.3|144
1676981100000|2023-02-21 12:05:00|6904.3|6898.3|6901.8|6895.8|6904.3|6898.3|6899.8|6893.8|70
1676981400000|2023-02-21 12:10:00|6901.3|6895.3|6902.3|6896.3|6903.3|6897.3|6899.3|6893.3|75
1676981700000|2023-02-21 12:15:00|6902.8|6896.8|6901.3|6895.3|6904.3|6898.3|6900.3|6894.3|124
1676982000000|2023-02-21 12:20:00|6900.3|6894.3|6900.8|6894.8|6902.8|6896.8|6899.8|6893.8|54
1676982300000|2023-02-21 12:25:00|6900.3|6894.3|6902.3|6896.3|6903.3|6897.3|6900.3|6894.3|53
1676982600000|2023-02-21 12:30:00|6902.8|6896.8|6904.3|6898.3|6905.3|6899.3|6902.3|6896.3|60
1676982900000|2023-02-21 12:35:00|6903.8|6897.8|6902.8|6896.8|6906.3|6900.3|6902.3|6896.3|61
1676983200000|2023-02-21 12:40:00|6902.3|6896.3|6902.8|6896.8|6903.3|6897.3|6899.3|6893.3|29
1676983500000|2023-02-21 12:45:00|6902.3|6896.3|6906.8|6900.8|6907.3|6901.3|6902.3|6896.3|33
1676983800000|2023-02-21 12:50:00|6907.3|6901.3|6905.8|6899.8|6907.3|6901.3|6904.3|6898.3|91
1676984100000|2023-02-21 12:55:00|6905.3|6899.3|6902.8|6896.8|6905.8|6899.8|6902.8|6896.8|103
1676984400000|2023-02-21 13:00:00|6902.3|6896.3|6899.8|6893.8|6903.3|6897.3|6898.8|6892.8|104
1676984700000|2023-02-21 13:05:00|6899.3|6893.3|6897.3|6891.3|6900.3|6894.3|6895.8|6889.8|164
1676985000000|2023-02-21 13:10:00|6897.8|6891.8|6898.8|6892.8|6899.8|6893.8|6897.3|6891.3|36
1676985300000|2023-02-21 13:15:00|6898.3|6892.3|6902.3|6896.3|6902.3|6896.3|6897.8|6891.8|41
1676985600000|2023-02-21 13:20:00|6903.3|6897.3|6903.3|6897.3|6906.3|6900.3|6902.3|6896.3|127
1676985900000|2023-02-21 13:25:00|6903.8|6897.8|6904.3|6898.3|6904.3|6898.3|6899.3|6893.3|776
1676986200000|2023-02-21 13:30:00|6904.8|6898.8|6908.8|6902.8|6910.8|6904.8|6904.3|6898.3|175
1676986500000|2023-02-21 13:35:00|6909.3|6903.3|6905.3|6899.3|6910.3|6904.3|6904.3|6898.3|96
1676986800000|2023-02-21 13:40:00|6904.8|6898.8|6900.8|6894.8|6908.3|6902.3|6900.3|6894.3|51
1676987100000|2023-02-21 13:45:00|6900.3|6894.3|6907.8|6901.8|6907.8|6901.8|6899.8|6893.8|53
1676987400000|2023-02-21 13:50:00|6907.3|6901.3|6908.3|6902.3|6908.3|6902.3|6904.8|6898.8|147
1676987700000|2023-02-21 13:55:00|6908.8|6902.8|6906.8|6900.8|6910.3|6904.3|6905.3|6899.3|26
1676988000000|2023-02-21 14:00:00|6906.3|6900.3|6908.3|6902.3|6909.3|6903.3|6904.3|6898.3|80
1676988300000|2023-02-21 14:05:00|6909.8|6903.8|6911.3|6905.3|6912.3|6906.3|6909.3|6903.3|71
1676988600000|2023-02-21 14:10:00|6912.3|6906.3|6907.8|6901.8|6912.3|6906.3|6907.3|6901.3|127
1676988900000|2023-02-21 14:15:00|6907.3|6901.3|6902.3|6896.3|6910.3|6904.3|6900.3|6894.3|284
1676989200000|2023-02-21 14:20:00|6901.8|6895.8|6907.3|6901.3|6907.3|6901.3|6901.3|6895.3|32
1676989500000|2023-02-21 14:25:00|6906.8|6900.8|6897.8|6891.8|6909.3|6903.3|6897.3|6891.3|245
1676989800000|2023-02-21 14:30:00|6897.3|6891.3|6922.3|6916.3|6923.3|6917.3|6879.3|6873.3|2502
1676990100000|2023-02-21 14:35:00|6922.8|6916.8|6933.8|6927.8|6940.3|6934.3|6922.3|6916.3|1089
1676990400000|2023-02-21 14:40:00|6934.3|6928.3|6929.3|6923.3|6942.8|6936.8|6925.3|6919.3|531
1676990700000|2023-02-21 14:45:00|6927.3|6921.3|6917.8|6911.8|6940.3|6934.3|6910.3|6904.3|629
1676991000000|2023-02-21 14:50:00|6916.3|6910.3|6910.8|6904.8|6921.3|6915.3|6905.8|6899.8|420
1676991300000|2023-02-21 14:55:00|6910.3|6904.3|6902.8|6896.8|6919.8|6913.8|6899.8|6893.8|574
1676991600000|2023-02-21 15:00:00|6902.3|6896.3|6909.3|6903.3|6916.3|6910.3|6896.8|6890.8|555
1676991900000|2023-02-21 15:05:00|6909.8|6903.8|6915.3|6909.3|6919.3|6913.3|6903.8|6897.8|299
1676992200000|2023-02-21 15:10:00|6914.8|6908.8|6909.8|6903.8|6916.8|6910.8|6903.8|6897.8|489
1676992500000|2023-02-21 15:15:00|6910.3|6904.3|6917.3|6911.3|6917.8|6911.8|6907.3|6901.3|506
1676992800000|2023-02-21 15:20:00|6917.8|6911.8|6922.3|6916.3|6927.3|6921.3|6916.8|6910.8|638
1676993100000|2023-02-21 15:25:00|6921.8|6915.8|6921.8|6915.8|6922.3|6916.3|6916.3|6910.3|568
1676993400000|2023-02-21 15:30:00|6922.3|6916.3|6934.3|6928.3|6934.3|6928.3|6918.8|6912.8|517
1676993700000|2023-02-21 15:35:00|6934.8|6928.8|6932.8|6926.8|6940.3|6934.3|6931.3|6925.3|389
1676994000000|2023-02-21 15:40:00|6933.8|6927.8|6927.3|6921.3|6941.8|6935.8|6925.3|6919.3|213
1676994300000|2023-02-21 15:45:00|6928.3|6922.3|6926.3|6920.3|6931.3|6925.3|6923.8|6917.8|238
1676994600000|2023-02-21 15:50:00|6927.3|6921.3|6916.3|6910.3|6931.3|6925.3|6916.3|6910.3|337
1676994900000|2023-02-21 15:55:00|6915.8|6909.8|6909.8|6903.8|6917.3|6911.3|6909.3|6903.3|227
1676995200000|2023-02-21 16:00:00|6910.3|6904.3|6909.3|6903.3|6916.3|6910.3|6909.3|6903.3|358
1676995500000|2023-02-21 16:05:00|6909.8|6903.8|6903.3|6897.3|6910.3|6904.3|6902.3|6896.3|415
1676995800000|2023-02-21 16:10:00|6902.8|6896.8|6904.3|6898.3|6907.3|6901.3|6901.3|6895.3|337
1676996100000|2023-02-21 16:15:00|6903.8|6897.8|6905.3|6899.3|6908.3|6902.3|6901.3|6895.3|364
1676996400000|2023-02-21 16:20:00|6904.8|6898.8|6898.3|6892.3|6907.3|6901.3|6898.3|6892.3|253
1676996700000|2023-02-21 16:25:00|6897.8|6891.8|6894.3|6888.3|6900.8|6894.8|6892.3|6886.3|477
1676997000000|2023-02-21 16:30:00|6896.3|6890.3|6892.8|6886.8|6900.3|6894.3|6888.3|6882.3|483
1676997300000|2023-02-21 16:35:00|6892.3|6886.3|6889.8|6883.8|6895.3|6889.3|6889.3|6883.3|535
1676997600000|2023-02-21 16:40:00|6889.3|6883.3|6896.3|6890.3|6898.3|6892.3|6889.3|6883.3|442
1676997900000|2023-02-21 16:45:00|6895.8|6889.8|6898.3|6892.3|6898.3|6892.3|6895.8|6889.8|177
1676998200000|2023-02-21 16:50:00|6897.3|6891.3|6900.8|6894.8|6900.8|6894.8|6896.3|6890.3|248
1676998500000|2023-02-21 16:55:00|6900.3|6894.3|6893.8|6887.8|6901.3|6895.3|6892.3|6886.3|301
1676998800000|2023-02-21 17:00:00|6892.8|6886.8|6892.8|6886.8|6894.8|6888.8|6889.8|6883.8|348
1676999100000|2023-02-21 17:05:00|6893.8|6887.8|6889.8|6883.8|6896.8|6890.8|6887.8|6881.8|357
1676999400000|2023-02-21 17:10:00|6888.8|6882.8|6886.8|6880.8|6888.8|6882.8|6886.8|6880.8|134
1676999700000|2023-02-21 17:15:00|6887.8|6881.8|6890.8|6884.8|6890.8|6884.8|6885.8|6879.8|35
1677000000000|2023-02-21 17:20:00|6891.8|6885.8|6889.8|6883.8|6891.8|6885.8|6889.8|6883.8|71
1677000300000|2023-02-21 17:25:00|6888.8|6882.8|6882.8|6876.8|6889.8|6883.8|6882.8|6876.8|225
1677000600000|2023-02-21 17:30:00|6883.8|6877.8|6883.8|6877.8|6883.8|6877.8|6879.8|6873.8|192
1677000900000|2023-02-21 17:35:00|6882.8|6876.8|6882.8|6876.8|6884.8|6878.8|6881.8|6875.8|127
1677001200000|2023-02-21 17:40:00|6883.8|6877.8|6883.8|6877.8|6887.8|6881.8|6881.8|6875.8|76
1677001500000|2023-02-21 17:45:00|6882.8|6876.8|6879.8|6873.8|6882.8|6876.8|6877.8|6871.8|154
1677001800000|2023-02-21 17:50:00|6880.8|6874.8|6885.8|6879.8|6886.8|6880.8|6880.8|6874.8|149
1677002100000|2023-02-21 17:55:00|6884.8|6878.8|6893.8|6887.8|6894.8|6888.8|6884.8|6878.8|149
1677002400000|2023-02-21 18:00:00|6892.8|6886.8|6888.8|6882.8|6893.8|6887.8|6887.8|6881.8|194
1677002700000|2023-02-21 18:05:00|6889.8|6883.8|6884.8|6878.8|6889.8|6883.8|6883.8|6877.8|186
1677003000000|2023-02-21 18:10:00|6883.8|6877.8|6878.8|6872.8|6883.8|6877.8|6877.8|6871.8|49
1677003300000|2023-02-21 18:15:00|6879.8|6873.8|6879.8|6873.8|6882.8|6876.8|6878.8|6872.8|73
1677003600000|2023-02-21 18:20:00|6878.8|6872.8|6879.8|6873.8|6882.8|6876.8|6878.8|6872.8|58
1677003900000|2023-02-21 18:25:00|6880.8|6874.8|6878.8|6872.8|6880.8|6874.8|6877.8|6871.8|75
1677004200000|2023-02-21 18:30:00|6877.8|6871.8|6876.8|6870.8|6879.8|6873.8|6875.8|6869.8|103
1677004500000|2023-02-21 18:35:00|6875.8|6869.8|6874.8|6868.8|6876.8|6870.8|6873.8|6867.8|149
1677004800000|2023-02-21 18:40:00|6873.8|6867.8|6876.8|6870.8|6876.8|6870.8|6872.8|6866.8|139
1677005100000|2023-02-21 18:45:00|6875.8|6869.8|6873.8|6867.8|6875.8|6869.8|6873.8|6867.8|67
1677005400000|2023-02-21 18:50:00|6874.8|6868.8|6872.8|6866.8|6876.8|6870.8|6872.8|6866.8|123
1677005700000|2023-02-21 18:55:00|6873.8|6867.8|6881.3|6863.3|6881.3|6869.8|6872.8|6863.3|94
1677006000000|2023-02-21 19:00:00|6881.4|6863.4|6872|6854|6881.4|6863.4|6869.9|6851.9|0
1677006300000|2023-02-21 19:05:00|6872.1|6854.1|6873.4|6855.4|6873.5|6855.5|6869.7|6851.7|0
1677006600000|2023-02-21 19:10:00|6873.3|6855.3|6872|6854|6873.3|6855.3|6871.8|6853.8|0
1677006900000|2023-02-21 19:15:00|6871.9|6853.9|6868.8|6850.8|6872.3|6854.3|6868.8|6850.8|0
1677007200000|2023-02-21 19:20:00|6868.7|6850.7|6867.6|6849.6|6868.8|6850.8|6867.6|6849.6|0
1677007500000|2023-02-21 19:25:00|6867.7|6849.7|6872.5|6854.5|6875.2|6857.2|6867.7|6849.7|0
1677007800000|2023-02-21 19:30:00|6872.4|6854.4|6878|6860|6878|6860|6872.3|6854.3|0
1677008100000|2023-02-21 19:35:00|6878.1|6860.1|6877.9|6859.9|6878.3|6860.3|6877.1|6859.1|0
1677008400000|2023-02-21 19:40:00|6878|6860|6879.3|6861.3|6879.4|6861.4|6874.4|6856.4|0
1677008700000|2023-02-21 19:45:00|6879.4|6861.4|6879.2|6861.2|6881.6|6863.6|6879.2|6861.2|0
1677009000000|2023-02-21 19:50:00|6879.1|6861.1|6873.8|6855.8|6879.2|6861.2|6873.5|6855.5|0
1677009300000|2023-02-21 19:55:00|6873.7|6855.7|6872.4|6854.4|6875|6857|6871.2|6853.2|0
1677009600000|2023-02-21 20:00:00|6872.5|6854.5|6881.3|6863.3|6881.3|6863.3|6872.5|6854.5|0
1677009900000|2023-02-21 20:05:00|6881.2|6863.2|6877.3|6859.3|6881.3|6863.3|6877.2|6859.2|0
1677010200000|2023-02-21 20:10:00|6877.4|6859.4|6878.6|6860.6|6879.2|6861.2|6877.3|6859.3|0
1677010500000|2023-02-21 20:15:00|6878.7|6860.7|6878.7|6860.7|6879.1|6861.1|6877.4|6859.4|0
1677010800000|2023-02-21 20:20:00|6878.6|6860.6|6879.3|6861.3|6880.3|6862.3|6875.5|6857.5|0
1677011100000|2023-02-21 20:25:00|6879.4|6861.4|6879.1|6861.1|6879.9|6861.9|6878.5|6860.5|0
1677011400000|2023-02-21 20:30:00|6879.2|6861.2|6881.4|6863.4|6882.5|6864.5|6879.1|6861.1|0
1677011700000|2023-02-21 20:35:00|6881.5|6863.5|6879.3|6861.3|6881.5|6863.5|6878.3|6860.3|0
1677012000000|2023-02-21 20:40:00|6879.5|6861.5|6880.3|6862.3|6881.3|6863.3|6878.7|6860.7|0
1677012300000|2023-02-21 20:45:00|6880.4|6862.4|6875.4|6857.4|6882.7|6864.7|6874.1|6856.1|0
1677012600000|2023-02-21 20:50:00|6876.2|6858.2|6872.2|6854.2|6876.5|6858.5|6868.4|6850.4|0
1677012900000|2023-02-21 20:55:00|6872.3|6854.3|6871.3|6853.3|6873.5|6855.5|6867.7|6849.7|0
1677013200000|2023-02-21 21:00:00|6871.8|6853.8|6875.5|6857.5|6876.9|6858.9|6871.8|6853.8|0
1677013500000|2023-02-21 21:05:00|6875.8|6857.8|6873.3|6855.3|6876.6|6858.6|6873|6855|0
1677013800000|2023-02-21 21:10:00|6873.8|6855.8|6874.9|6856.9|6875.5|6857.5|6873.6|6855.6|0
1677014100000|2023-02-21 21:15:00|6874.7|6856.7|6873.8|6855.8|6875.2|6857.2|6873.3|6855.3|0
1677014400000|2023-02-21 21:20:00|6873.6|6855.6|6873.7|6855.7|6874.3|6856.3|6872.6|6854.6|0
1677014700000|2023-02-21 21:25:00|6874|6856|6873.5|6855.5|6874.6|6856.6|6873.5|6855.5|0
1677015000000|2023-02-21 21:30:00|6874|6856|6873.5|6855.5|6874.6|6856.6|6873.5|6855.5|0
1677015300000|2023-02-21 21:35:00|6873.7|6855.7|6873.2|6855.2|6873.7|6855.7|6872.9|6854.9|0
1677015600000|2023-02-21 21:40:00|6873|6855|6872.6|6854.6|6873.5|6855.5|6872.6|6854.6|0
1677015900000|2023-02-21 21:45:00|6872.9|6854.9|6873.2|6855.2|6873.2|6855.2|6872.9|6854.9|0
1677016200000|2023-02-21 21:50:00|6873.4|6855.4|6873.7|6855.7|6873.7|6855.7|6873.2|6855.2|0
1677016500000|2023-02-21 21:55:00|6874|6856|6873.7|6855.7|6874.3|6856.3|6873.5|6855.5|0
1677016800000|2023-02-21 22:00:00|6873.8|6855.8|6873.5|6855.5|6874.2|6856.2|6873.5|6855.5|0
1677017100000|2023-02-21 22:05:00|6873.4|6855.4|6873.4|6855.4|6873.5|6855.5|6873.3|6855.3|0
1677017400000|2023-02-21 22:10:00|6873.3|6855.3|6873.5|6855.5|6873.5|6855.5|6873.3|6855.3|0
1677017700000|2023-02-21 22:15:00|6873.4|6855.4|6873.4|6855.4|6873.5|6855.5|6873.4|6855.4|0
1677018000000|2023-02-21 22:20:00|6873.3|6855.3|6873.5|6855.5|6873.6|6855.6|6873.2|6855.2|0
1677018300000|2023-02-21 22:25:00|6873.3|6855.3|6873.2|6855.2|6873.3|6855.3|6873.1|6855.1|0
1677018600000|2023-02-21 22:30:00|6873.3|6855.3|6873.3|6855.3|6873.6|6855.6|6873.2|6855.2|0
1677018900000|2023-02-21 22:35:00|6873.4|6855.4|6873.4|6855.4|6873.5|6855.5|6873.1|6855.1|0
1677019200000|2023-02-21 22:40:00|6873.2|6855.2|6873.3|6855.3|6873.6|6855.6|6872.9|6854.9|0
1677019500000|2023-02-21 22:45:00|6873.5|6855.5|6873.2|6855.2|6873.6|6855.6|6873.2|6855.2|0
1677019800000|2023-02-21 22:50:00|6873.3|6855.3|6873.1|6855.1|6873.4|6855.4|6873.1|6855.1|0
1677020100000|2023-02-21 22:55:00|6873.2|6855.2|6873.2|6855.2|6873.4|6855.4|6873.2|6855.2|0
1677020400000|2023-02-21 23:00:00|6873.3|6855.3|6874.6|6856.6|6874.8|6856.8|6872.3|6854.3|0
1677020700000|2023-02-21 23:05:00|6874.3|6856.3|6873.7|6855.7|6874.8|6856.8|6873.5|6855.5|0
1677021000000|2023-02-21 23:10:00|6873.8|6855.8|6872.9|6854.9|6874.1|6856.1|6872.9|6854.9|0
1677021300000|2023-02-21 23:15:00|6873.2|6855.2|6872.1|6854.1|6873.5|6855.5|6872.1|6854.1|0
1677021600000|2023-02-21 23:20:00|6872.3|6854.3|6873.7|6855.7|6874|6856|6871.6|6853.6|0
1677021900000|2023-02-21 23:25:00|6873.6|6855.6|6874.6|6856.6|6874.6|6856.6|6873.2|6855.2|0
1677022200000|2023-02-21 23:30:00|6874.8|6856.8|6873.2|6855.2|6875.7|6857.7|6872.9|6854.9|0
1677022500000|2023-02-21 23:35:00|6872.9|6854.9|6874.6|6856.6|6875.1|6857.1|6872.9|6854.9|0
1677022800000|2023-02-21 23:40:00|6874.3|6856.3|6875.1|6857.1|6875.1|6857.1|6873.2|6855.2|0
1677023100000|2023-02-21 23:45:00|6875.3|6857.3|6873.7|6855.7|6875.4|6857.4|6872.9|6854.9|0
1677023400000|2023-02-21 23:50:00|6873.5|6855.5|6874.6|6856.6|6875.4|6857.4|6873.5|6855.5|0
1677023700000|2023-02-21 23:55:00|6874.8|6856.8|6876.6|6858.6|6877.5|6859.5|6874.8|6856.8|0
1677024000000|2023-02-22 00:00:00|6876.4|6858.4|6878.3|6860.3|6879.1|6861.1|6876.4|6858.4|0
1677024300000|2023-02-22 00:05:00|6878|6860|6877.5|6859.5|6878.6|6860.6|6877.2|6859.2|0
1677024600000|2023-02-22 00:10:00|6877.2|6859.2|6876.1|6858.1|6877.2|6859.2|6875|6857|0
1677024900000|2023-02-22 00:15:00|6876.3|6858.3|6875.1|6857.1|6876.3|6858.3|6874.5|6856.5|0
1677025200000|2023-02-22 00:20:00|6875.2|6857.2|6875.1|6857.1|6875.4|6857.4|6873.9|6855.9|0
1677025500000|2023-02-22 00:25:00|6874.8|6856.8|6876|6858|6876.1|6858.1|6874.3|6856.3|0
1677025800000|2023-02-22 00:30:00|6876.1|6858.1|6875.5|6857.5|6878.4|6860.4|6875.4|6857.4|0
1677026100000|2023-02-22 00:35:00|6875.8|6857.8|6875.5|6857.5|6876.3|6858.3|6875.3|6857.3|0
1677026400000|2023-02-22 00:40:00|6875.4|6857.4|6876.1|6858.1|6876.9|6858.9|6875.3|6857.3|0
1677026700000|2023-02-22 00:45:00|6876.4|6858.4|6878.1|6860.1|6878.1|6860.1|6876.1|6858.1|0
1677027000000|2023-02-22 00:50:00|6878.4|6860.4|6878.4|6860.4|6878.4|6860.4|6876.8|6858.8|0
1677027300000|2023-02-22 00:55:00|6878.1|6860.1|6873.4|6855.4|6878.4|6860.4|6872.4|6854.4|0
1677027600000|2023-02-22 01:00:00|6873.1|6855.1|6871.5|6853.5|6873.4|6855.4|6871.3|6853.3|0
1677027900000|2023-02-22 01:05:00|6871.4|6853.4|6861.2|6843.2|6873|6855|6861.2|6843.2|0
1677028200000|2023-02-22 01:10:00|6861.4|6843.4|6861.8|6843.8|6861.8|6843.8|6860.6|6842.6|0
1677028500000|2023-02-22 01:15:00|6861.9|6843.9|6872.8|6866.8|6882.8|6876.8|6852.8|6843.8|3152
1677028800000|2023-02-22 01:20:00|6871.8|6865.8|6886.8|6880.8|6891.8|6885.8|6871.8|6865.8|2274
1677029100000|2023-02-22 01:25:00|6885.8|6879.8|6896.8|6890.8|6898.8|6892.8|6885.8|6879.8|1438
1677029400000|2023-02-22 01:30:00|6895.8|6889.8|6877.8|6871.8|6909.8|6903.8|6871.8|6865.8|5685
1677029700000|2023-02-22 01:35:00|6876.8|6870.8|6892.8|6886.8|6896.8|6890.8|6860.8|6854.8|3766
1677030000000|2023-02-22 01:40:00|6891.8|6885.8|6857.8|6851.8|6897.8|6891.8|6856.8|6850.8|4061
1677030300000|2023-02-22 01:45:00|6856.8|6850.8|6838.8|6832.8|6866.8|6860.8|6837.8|6831.8|3188
1677030600000|2023-02-22 01:50:00|6840.8|6834.8|6844.8|6838.8|6855.8|6849.8|6830.8|6824.8|3256
1677030900000|2023-02-22 01:55:00|6843.8|6837.8|6853.8|6847.8|6856.8|6850.8|6838.8|6832.8|7255
1677031200000|2023-02-22 02:00:00|6854.8|6848.8|6850.8|6844.8|6865.8|6859.8|6849.8|6843.8|1870
1677031500000|2023-02-22 02:05:00|6851.8|6845.8|6839.8|6833.8|6855.8|6849.8|6836.8|6830.8|2937
1677031800000|2023-02-22 02:10:00|6840.8|6834.8|6827.8|6821.8|6842.8|6836.8|6824.8|6818.8|2196
1677032100000|2023-02-22 02:15:00|6826.8|6820.8|6832.8|6826.8|6841.8|6835.8|6825.8|6819.8|1911
1677032400000|2023-02-22 02:20:00|6831.8|6825.8|6833.9|6827.9|6837.8|6831.8|6822.9|6816.9|7697
1677032700000|2023-02-22 02:25:00|6832.9|6826.9|6858.9|6852.9|6858.9|6852.9|6832.9|6826.9|1702
1677033000000|2023-02-22 02:30:00|6857.9|6851.9|6875.9|6869.9|6886.9|6880.9|6855.9|6849.9|1671
1677033300000|2023-02-22 02:35:00|6876.9|6870.9|6883.9|6877.9|6886.9|6880.9|6868.9|6862.9|1580
1677033600000|2023-02-22 02:40:00|6884.9|6878.9|6918.9|6912.9|6919.9|6913.9|6881.9|6875.9|2518
1677033900000|2023-02-22 02:45:00|6919.9|6913.9|6917.9|6911.9|6925.9|6919.9|6899.9|6893.9|2619
1677034200000|2023-02-22 02:50:00|6919.9|6913.9|6910.9|6904.9|6919.9|6913.9|6900.9|6894.9|1881
1677034500000|2023-02-22 02:55:00|6909.9|6903.9|6901.9|6895.9|6920.9|6914.9|6900.9|6894.9|1144
1677034800000|2023-02-22 03:00:00|6900.9|6894.9|6907.9|6901.9|6908.9|6902.9|6893.9|6887.9|2011
1677035100000|2023-02-22 03:05:00|6908.9|6902.9|6896.9|6890.9|6915.9|6909.9|6894.9|6888.9|2852
1677035400000|2023-02-22 03:10:00|6898.9|6892.9|6906.9|6900.9|6909.9|6903.9|6897.9|6891.9|1272
1677035700000|2023-02-22 03:15:00|6907.9|6901.9|6899.9|6893.9|6912.9|6906.9|6899.9|6893.9|1345
1677036000000|2023-02-22 03:20:00|6898.9|6892.9|6903.9|6897.9|6912.9|6906.9|6898.9|6892.9|1499
1677036300000|2023-02-22 03:25:00|6902.9|6896.9|6892.9|6886.9|6904.9|6898.9|6892.9|6886.9|1489
1677036600000|2023-02-22 03:30:00|6891.9|6885.9|6875.9|6869.9|6892.9|6886.9|6875.9|6869.9|2237
1677036900000|2023-02-22 03:35:00|6876.9|6870.9|6866.9|6860.9|6880.9|6874.9|6866.9|6860.9|990
1677037200000|2023-02-22 03:40:00|6867.9|6861.9|6869.9|6863.9|6876.9|6870.9|6865.9|6859.9|2492
1677037500000|2023-02-22 03:45:00|6868.9|6862.9|6879.9|6873.9|6879.9|6873.9|6868.9|6862.9|1361
1677037800000|2023-02-22 03:50:00|6877.9|6871.9|6875.9|6869.9|6878.9|6872.9|6873.9|6867.9|989
1677038100000|2023-02-22 03:55:00|6876.9|6870.9|6879.9|6873.9|6881.9|6875.9|6874.9|6868.9|1707
1677038400000|2023-02-22 04:00:00|6888.2|6870.2|6887.5|6869.5|6888.5|6870.5|6887.5|6869.5|0
1677038700000|2023-02-22 04:05:00|6887.3|6869.3|6887.5|6869.5|6887.5|6869.5|6886.8|6868.8|0
1677039000000|2023-02-22 04:10:00|6887.4|6869.4|6887.3|6869.3|6887.5|6869.5|6887.3|6869.3|0
1677039300000|2023-02-22 04:15:00|6887.5|6869.5|6887.7|6869.7|6887.9|6869.9|6887.3|6869.3|0
1677039600000|2023-02-22 04:20:00|6887.5|6869.5|6886|6868|6887.5|6869.5|6886|6868|0
1677039900000|2023-02-22 04:25:00|6886.2|6868.2|6886.2|6868.2|6886.9|6868.9|6886.2|6868.2|0
1677040200000|2023-02-22 04:30:00|6885.1|6867.1|6879.9|6861.9|6885.1|6867.1|6879.6|6861.6|0
1677040500000|2023-02-22 04:35:00|6880|6862|6881|6863|6881|6863|6879.9|6861.9|0
1677040800000|2023-02-22 04:40:00|6880.8|6862.8|6880.4|6862.4|6880.8|6862.8|6879.6|6861.6|0
1677041100000|2023-02-22 04:45:00|6880.7|6862.7|6880.4|6862.4|6880.7|6862.7|6880.2|6862.2|0
1677041400000|2023-02-22 04:50:00|6880.3|6862.3|6879.7|6861.7|6880.3|6862.3|6879|6861|0
1677041700000|2023-02-22 04:55:00|6879.6|6861.6|6880.7|6862.7|6880.7|6862.7|6879.6|6861.6|0
1677042000000|2023-02-22 05:00:00|6880.4|6862.4|6871.9|6865.9|6886.9|6880.9|6869.9|6862.4|1813
1677042300000|2023-02-22 05:05:00|6870.9|6864.9|6881.9|6875.9|6888.9|6882.9|6869.9|6863.9|1092
1677042600000|2023-02-22 05:10:00|6882.9|6876.9|6865.9|6859.9|6884.9|6878.9|6860.9|6854.9|1424
1677042900000|2023-02-22 05:15:00|6863.9|6857.9|6863.9|6857.9|6866.9|6860.9|6852.9|6846.9|2791
1677043200000|2023-02-22 05:20:00|6864.9|6858.9|6868.9|6862.9|6874.9|6868.9|6857.9|6851.9|1218
1677043500000|2023-02-22 05:25:00|6867.9|6861.9|6867.9|6861.9|6876.9|6870.9|6863.9|6857.9|1080
1677043800000|2023-02-22 05:30:00|6866.9|6860.9|6862.9|6856.9|6869.9|6863.9|6858.9|6852.9|873
1677044100000|2023-02-22 05:35:00|6861.9|6855.9|6857.9|6851.9|6864.9|6858.9|6856.9|6850.9|1997
1677044400000|2023-02-22 05:40:00|6858.9|6852.9|6860.9|6854.9|6861.9|6855.9|6853.9|6847.9|669
1677044700000|2023-02-22 05:45:00|6861.9|6855.9|6858.9|6852.9|6861.9|6855.9|6854.9|6848.9|786
1677045000000|2023-02-22 05:50:00|6859.9|6853.9|6851.9|6845.9|6860.9|6854.9|6851.9|6845.9|1128
1677045300000|2023-02-22 05:55:00|6850.9|6844.9|6854.9|6848.9|6857.9|6851.9|6846.9|6840.9|1026
1677045600000|2023-02-22 06:00:00|6855.9|6849.9|6855.9|6849.9|6860.9|6854.9|6853.9|6847.9|1029
1677045900000|2023-02-22 06:05:00|6854.9|6848.9|6846.9|6840.9|6855.9|6849.9|6845.9|6839.9|1732
1677046200000|2023-02-22 06:10:00|6845.9|6839.9|6850.9|6844.9|6855.9|6849.9|6844.9|6838.9|1448
1677046500000|2023-02-22 06:15:00|6851.9|6845.9|6849.9|6843.9|6853.9|6847.9|6846.9|6840.9|1628
1677046800000|2023-02-22 06:20:00|6848.9|6842.9|6851.9|6845.9|6852.9|6846.9|6848.9|6842.9|1770
1677047100000|2023-02-22 06:25:00|6850.9|6844.9|6853.9|6847.9|6859.9|6853.9|6849.9|6843.9|1523
1677047400000|2023-02-22 06:30:00|6854.9|6848.9|6851.9|6845.9|6857.9|6851.9|6850.9|6844.9|653
1677047700000|2023-02-22 06:35:00|6852.9|6846.9|6849.9|6843.9|6857.9|6851.9|6848.9|6842.9|802
1677048000000|2023-02-22 06:40:00|6848.9|6842.9|6846.9|6840.9|6851.9|6845.9|6844.9|6838.9|820
1677048300000|2023-02-22 06:45:00|6847.9|6841.9|6839.9|6833.9|6848.9|6842.9|6838.9|6832.9|688
1677048600000|2023-02-22 06:50:00|6841.9|6835.9|6847.9|6841.9|6848.9|6842.9|6838.9|6832.9|1404
1677048900000|2023-02-22 06:55:00|6848.9|6842.9|6846.9|6840.9|6849.9|6843.9|6842.9|6836.9|1012
1677049200000|2023-02-22 07:00:00|6845.9|6839.9|6848.9|6842.9|6849.9|6843.9|6840.9|6834.9|1095
1677049500000|2023-02-22 07:05:00|6847.9|6841.9|6832.9|6826.9|6847.9|6841.9|6831.9|6825.9|826
1677049800000|2023-02-22 07:10:00|6833.9|6827.9|6833.9|6827.9|6841.9|6835.9|6833.9|6827.9|1861
1677050100000|2023-02-22 07:15:00|6832.9|6826.9|6827.9|6821.9|6833.9|6827.9|6826.9|6820.9|2152
1677050400000|2023-02-22 07:20:00|6826.9|6820.9|6832.9|6826.9|6833.9|6827.9|6822.9|6816.9|1710
1677050700000|2023-02-22 07:25:00|6833.9|6827.9|6833.9|6827.9|6838.9|6832.9|6831.9|6825.9|1156
1677051000000|2023-02-22 07:30:00|6832.9|6826.9|6835.9|6829.9|6840.9|6834.9|6829.9|6823.9|1082
1677051300000|2023-02-22 07:35:00|6836.9|6830.9|6830.9|6824.9|6837.9|6831.9|6828.9|6822.9|1170
1677051600000|2023-02-22 07:40:00|6831.9|6825.9|6833.9|6827.9|6834.9|6828.9|6822.9|6816.9|2755
1677051900000|2023-02-22 07:45:00|6834.9|6828.9|6838.9|6832.9|6840.9|6834.9|6830.9|6824.9|2781
1677052200000|2023-02-22 07:50:00|6839.9|6833.9|6844.9|6838.9|6846.9|6840.9|6837.9|6831.9|2526
1677052500000|2023-02-22 07:55:00|6843.9|6837.9|6828.9|6822.9|6844.9|6838.9|6825.9|6819.9|2432
1677052800000|2023-02-22 08:00:00|6827.9|6821.9|6828.9|6822.9|6830.9|6824.9|6820.9|6814.9|2264
1677053100000|2023-02-22 08:05:00|6829.9|6823.9|6821.9|6815.9|6835.9|6829.9|6815.9|6809.9|6033
1677053400000|2023-02-22 08:10:00|6820.9|6814.9|6813.9|6807.9|6822.9|6816.9|6813.9|6807.9|16100
1677053700000|2023-02-22 08:15:00|6814.9|6808.9|6812.9|6806.9|6814.9|6808.9|6804.9|6798.9|28218
1677054000000|2023-02-22 08:20:00|6811.9|6805.9|6809.9|6803.9|6815.9|6809.9|6809.9|6803.9|2986
1677054300000|2023-02-22 08:25:00|6808.9|6802.9|6801.9|6795.9|6809.9|6803.9|6798.9|6792.9|5788
1677054600000|2023-02-22 08:30:00|6805.9|6787.9|6801.9|6783.9|6806.2|6788.2|6801.9|6783.9|0
1677054900000|2023-02-22 08:35:00|6802.2|6784.2|6801.6|6783.6|6803.3|6785.3|6800.2|6782.2|0
1677055200000|2023-02-22 08:40:00|6801.4|6783.4|6795.2|6777.2|6801.9|6783.9|6795.2|6777.2|0
1677055500000|2023-02-22 08:45:00|6795|6777|6796.3|6778.3|6799.1|6781.1|6793.9|6775.9|0
1677055800000|2023-02-22 08:50:00|6796|6778|6770.7|6752.7|6797|6779|6768.7|6750.7|0
1677056100000|2023-02-22 08:55:00|6771|6753|6780.7|6762.7|6781.8|6763.8|6770|6752|0
1677056400000|2023-02-22 09:00:00|6780.9|6762.9|6783.3|6765.3|6783.8|6765.8|6780|6762|0
1677056700000|2023-02-22 09:05:00|6783.4|6765.4|6783.5|6765.5|6786.6|6768.6|6782.9|6764.9|0
1677057000000|2023-02-22 09:10:00|6783.2|6765.2|6794.2|6776.2|6795.3|6777.3|6781.4|6763.4|0
1677057300000|2023-02-22 09:15:00|6810.9|6804.9|6828.9|6822.9|6840.9|6834.9|6810.9|6804.9|3864
1677057600000|2023-02-22 09:20:00|6827.9|6821.9|6835.9|6829.9|6845.9|6839.9|6825.9|6819.9|571
1677057900000|2023-02-22 09:25:00|6836.9|6830.9|6834.9|6828.9|6837.9|6831.9|6834.9|6828.9|2228
1677058200000|2023-02-22 09:30:00|6835.9|6829.9|6831.9|6825.9|6838.9|6832.9|6830.9|6824.9|618
1677058500000|2023-02-22 09:35:00|6833.9|6827.9|6831.9|6825.9|6833.9|6827.9|6822.9|6816.9|281
1677058800000|2023-02-22 09:40:00|6830.9|6824.9|6834.9|6828.9|6836.9|6830.9|6829.9|6823.9|174
1677059100000|2023-02-22 09:45:00|6837.9|6831.9|6836.9|6830.9|6838.9|6832.9|6834.9|6828.9|134
1677059400000|2023-02-22 09:50:00|6837.9|6831.9|6841.9|6835.9|6842.9|6836.9|6835.9|6829.9|176
1677059700000|2023-02-22 09:55:00|6842.9|6836.9|6841.9|6835.9|6843.9|6837.9|6836.9|6830.9|282
1677060000000|2023-02-22 10:00:00|6840.9|6834.9|6839.9|6833.9|6841.9|6835.9|6837.9|6831.9|667
1677060300000|2023-02-22 10:05:00|6838.9|6832.9|6839.9|6833.9|6842.9|6836.9|6837.9|6831.9|381
1677060600000|2023-02-22 10:10:00|6840.9|6834.9|6840.9|6834.9|6841.9|6835.9|6838.9|6832.9|493
1677060900000|2023-02-22 10:15:00|6839.9|6833.9|6840.9|6834.9|6842.9|6836.9|6839.9|6833.9|68
1677061200000|2023-02-22 10:20:00|6839.9|6833.9|6841.9|6835.9|6841.9|6835.9|6835.9|6829.9|131
1677061500000|2023-02-22 10:25:00|6842.9|6836.9|6841.9|6835.9|6843.9|6837.9|6840.9|6834.9|228
1677061800000|2023-02-22 10:30:00|6840.9|6834.9|6839.9|6833.9|6842.9|6836.9|6839.9|6833.9|21
1677062100000|2023-02-22 10:35:00|6840.9|6834.9|6840.9|6834.9|6841.9|6835.9|6837.9|6831.9|61
1677062400000|2023-02-22 10:40:00|6841.9|6835.9|6845.9|6839.9|6847.9|6841.9|6841.9|6835.9|55
1677062700000|2023-02-22 10:45:00|6846.9|6840.9|6844.9|6838.9|6847.9|6841.9|6844.9|6838.9|55
1677063000000|2023-02-22 10:50:00|6845.9|6839.9|6847.9|6841.9|6847.9|6841.9|6844.9|6838.9|123
1677063300000|2023-02-22 10:55:00|6846.9|6840.9|6847.9|6841.9|6847.9|6841.9|6845.9|6839.9|71
1677063600000|2023-02-22 11:00:00|6847.4|6841.4|6851.4|6845.4|6852.4|6846.4|6846.9|6840.9|59
1677063900000|2023-02-22 11:05:00|6852.4|6846.4|6852.9|6846.9|6853.9|6847.9|6851.4|6845.4|66
1677064200000|2023-02-22 11:10:00|6852.4|6846.4|6851.9|6845.9|6852.9|6846.9|6848.4|6842.4|74
1677064500000|2023-02-22 11:15:00|6852.4|6846.4|6856.4|6850.4|6856.9|6850.9|6851.9|6845.9|203
1677064800000|2023-02-22 11:20:00|6855.4|6849.4|6856.4|6850.4|6856.4|6850.4|6854.9|6848.9|105
1677065100000|2023-02-22 11:25:00|6856.9|6850.9|6857.4|6851.4|6858.9|6852.9|6855.4|6849.4|272
1677065400000|2023-02-22 11:30:00|6857.9|6851.9|6852.4|6846.4|6858.4|6852.4|6852.4|6846.4|70
1677065700000|2023-02-22 11:35:00|6852.9|6846.9|6846.4|6840.4|6854.4|6848.4|6846.4|6840.4|126
1677066000000|2023-02-22 11:40:00|6846.9|6840.9|6846.9|6840.9|6847.4|6841.4|6845.9|6839.9|42
1677066300000|2023-02-22 11:45:00|6846.4|6840.4|6849.4|6843.4|6851.4|6845.4|6846.4|6840.4|103
1677066600000|2023-02-22 11:50:00|6848.9|6842.9|6850.4|6844.4|6852.4|6846.4|6848.9|6842.9|60
1677066900000|2023-02-22 11:55:00|6851.4|6845.4|6853.9|6847.9|6854.4|6848.4|6849.9|6843.9|89
1677067200000|2023-02-22 12:00:00|6854.4|6848.4|6864.4|6858.4|6866.4|6860.4|6852.9|6846.9|313
1677067500000|2023-02-22 12:05:00|6863.9|6857.9|6864.4|6858.4|6868.4|6862.4|6862.4|6856.4|154
1677067800000|2023-02-22 12:10:00|6863.9|6857.9|6860.4|6854.4|6865.9|6859.9|6859.4|6853.4|63
1677068100000|2023-02-22 12:15:00|6859.9|6853.9|6859.4|6853.4|6861.4|6855.4|6857.9|6851.9|65
1677068400000|2023-02-22 12:20:00|6859.9|6853.9|6863.4|6857.4|6866.4|6860.4|6859.9|6853.9|76
1677068700000|2023-02-22 12:25:00|6863.9|6857.9|6864.4|6858.4|6865.9|6859.9|6863.9|6857.9|26
1677069000000|2023-02-22 12:30:00|6863.9|6857.9|6864.4|6858.4|6865.4|6859.4|6862.4|6856.4|120
1677069300000|2023-02-22 12:35:00|6865.4|6859.4|6859.4|6853.4|6866.4|6860.4|6859.4|6853.4|112
1677069600000|2023-02-22 12:40:00|6859.9|6853.9|6856.4|6850.4|6863.4|6857.4|6856.4|6850.4|1080
1677069900000|2023-02-22 12:45:00|6855.4|6849.4|6853.9|6847.9|6857.4|6851.4|6853.9|6847.9|90
1677070200000|2023-02-22 12:50:00|6853.4|6847.4|6855.4|6849.4|6855.4|6849.4|6852.4|6846.4|515
1677070500000|2023-02-22 12:55:00|6855.9|6849.9|6858.4|6852.4|6858.4|6852.4|6855.9|6849.9|72
1677070800000|2023-02-22 13:00:00|6858.9|6852.9|6854.4|6848.4|6859.9|6853.9|6853.9|6847.9|211
1677071100000|2023-02-22 13:05:00|6853.9|6847.9|6849.4|6843.4|6853.9|6847.9|6848.9|6842.9|238
1677071400000|2023-02-22 13:10:00|6848.9|6842.9|6847.4|6841.4|6848.9|6842.9|6843.9|6837.9|294
1677071700000|2023-02-22 13:15:00|6846.9|6840.9|6844.4|6838.4|6848.9|6842.9|6844.4|6838.4|1172
1677072000000|2023-02-22 13:20:00|6843.9|6837.9|6838.9|6832.9|6843.9|6837.9|6838.4|6832.4|412
1677072300000|2023-02-22 13:25:00|6839.4|6833.4|6836.4|6830.4|6841.9|6835.9|6836.4|6830.4|318
1677072600000|2023-02-22 13:30:00|6837.4|6831.4|6839.4|6833.4|6839.9|6833.9|6836.4|6830.4|328
1677072900000|2023-02-22 13:35:00|6838.9|6832.9|6836.4|6830.4|6840.4|6834.4|6835.4|6829.4|247
1677073200000|2023-02-22 13:40:00|6835.9|6829.9|6837.4|6831.4|6839.9|6833.9|6835.4|6829.4|224
1677073500000|2023-02-22 13:45:00|6838.4|6832.4|6834.4|6828.4|6839.4|6833.4|6833.4|6827.4|128
1677073800000|2023-02-22 13:50:00|6833.9|6827.9|6839.4|6833.4|6840.9|6834.9|6833.9|6827.9|211
1677074100000|2023-02-22 13:55:00|6838.9|6832.9|6839.4|6833.4|6839.4|6833.4|6836.4|6830.4|229
1677074400000|2023-02-22 14:00:00|6840.4|6834.4|6838.4|6832.4|6843.4|6837.4|6838.4|6832.4|162
1677074700000|2023-02-22 14:05:00|6839.4|6833.4|6835.4|6829.4|6840.4|6834.4|6835.4|6829.4|185
1677075000000|2023-02-22 14:10:00|6835.9|6829.9|6835.4|6829.4|6836.4|6830.4|6834.9|6828.9|170
1677075300000|2023-02-22 14:15:00|6834.9|6828.9|6836.4|6830.4|6839.9|6833.9|6834.4|6828.4|391
1677075600000|2023-02-22 14:20:00|6835.4|6829.4|6834.4|6828.4|6835.4|6829.4|6833.4|6827.4|220
1677075900000|2023-02-22 14:25:00|6833.4|6827.4|6831.4|6825.4|6834.4|6828.4|6830.4|6824.4|917
1677076200000|2023-02-22 14:30:00|6830.9|6824.9|6839.9|6833.9|6853.4|6847.4|6823.4|6817.4|1535
1677076500000|2023-02-22 14:35:00|6839.4|6833.4|6837.9|6831.9|6842.4|6836.4|6819.4|6813.4|775
1677076800000|2023-02-22 14:40:00|6838.4|6832.4|6849.9|6843.9|6853.4|6847.4|6835.9|6829.9|616
1677077100000|2023-02-22 14:45:00|6850.4|6844.4|6841.4|6835.4|6854.9|6848.9|6836.4|6830.4|444
1677077400000|2023-02-22 14:50:00|6841.9|6835.9|6828.9|6822.9|6846.9|6840.9|6827.4|6821.4|493
1677077700000|2023-02-22 14:55:00|6828.4|6822.4|6814.9|6808.9|6834.4|6828.4|6814.4|6808.4|438
1677078000000|2023-02-22 15:00:00|6814.4|6808.4|6810.4|6804.4|6821.9|6815.9|6809.4|6803.4|467
1677078300000|2023-02-22 15:05:00|6809.9|6803.9|6805.4|6799.4|6815.4|6809.4|6805.4|6799.4|401
1677078600000|2023-02-22 15:10:00|6804.9|6798.9|6810.9|6804.9|6811.9|6805.9|6792.9|6786.9|615
1677078900000|2023-02-22 15:15:00|6811.4|6805.4|6797.4|6791.4|6813.4|6807.4|6795.4|6789.4|343
1677079200000|2023-02-22 15:20:00|6797.9|6791.9|6810.9|6804.9|6812.4|6806.4|6797.9|6791.9|183
1677079500000|2023-02-22 15:25:00|6811.4|6805.4|6806.4|6800.4|6818.4|6812.4|6806.4|6800.4|301
1677079800000|2023-02-22 15:30:00|6805.9|6799.9|6798.4|6792.4|6810.9|6804.9|6795.4|6789.4|252
1677080100000|2023-02-22 15:35:00|6799.4|6793.4|6793.4|6787.4|6801.4|6795.4|6793.4|6787.4|207
1677080400000|2023-02-22 15:40:00|6793.9|6787.9|6795.9|6789.9|6800.9|6794.9|6792.9|6786.9|169
1677080700000|2023-02-22 15:45:00|6796.4|6790.4|6803.4|6797.4|6804.9|6798.9|6796.4|6790.4|131
1677081000000|2023-02-22 15:50:00|6803.9|6797.9|6810.4|6804.4|6812.4|6806.4|6798.4|6792.4|315
1677081300000|2023-02-22 15:55:00|6810.9|6804.9|6811.4|6805.4|6815.9|6809.9|6809.4|6803.4|197
1677081600000|2023-02-22 16:00:00|6811.9|6805.9|6807.4|6801.4|6816.4|6810.4|6806.4|6800.4|294
1677081900000|2023-02-22 16:05:00|6807.9|6801.9|6820.9|6814.9|6821.4|6815.4|6807.4|6801.4|178
1677082200000|2023-02-22 16:10:00|6821.4|6815.4|6814.4|6808.4|6824.4|6818.4|6812.4|6806.4|497
1677082500000|2023-02-22 16:15:00|6813.4|6807.4|6815.9|6809.9|6817.4|6811.4|6809.4|6803.4|189
1677082800000|2023-02-22 16:20:00|6816.4|6810.4|6816.4|6810.4|6818.9|6812.9|6811.9|6805.9|100
1677083100000|2023-02-22 16:25:00|6815.9|6809.9|6807.9|6801.9|6819.4|6813.4|6807.9|6801.9|362
1677083400000|2023-02-22 16:30:00|6808.4|6802.4|6806.4|6800.4|6809.9|6803.9|6804.4|6798.4|276
1677083700000|2023-02-22 16:35:00|6806.9|6800.9|6797.4|6791.4|6809.4|6803.4|6797.4|6791.4|248
1677084000000|2023-02-22 16:40:00|6797.9|6791.9|6800.4|6794.4|6803.4|6797.4|6796.9|6790.9|136
1677084300000|2023-02-22 16:45:00|6799.4|6793.4|6795.4|6789.4|6800.4|6794.4|6794.4|6788.4|285
1677084600000|2023-02-22 16:50:00|6795.9|6789.9|6794.4|6788.4|6799.4|6793.4|6792.4|6786.4|333
1677084900000|2023-02-22 16:55:00|6793.4|6787.4|6799.9|6793.9|6801.4|6795.4|6792.9|6786.9|144
1677085200000|2023-02-22 17:00:00|6798.9|6792.9|6793.9|6787.9|6798.9|6792.9|6791.9|6785.9|187
1677085500000|2023-02-22 17:05:00|6794.9|6788.9|6796.9|6790.9|6799.9|6793.9|6793.9|6787.9|135
1677085800000|2023-02-22 17:10:00|6795.9|6789.9|6793.9|6787.9|6795.9|6789.9|6790.9|6784.9|160
1677086100000|2023-02-22 17:15:00|6794.9|6788.9|6802.9|6796.9|6803.9|6797.9|6793.9|6787.9|254
1677086400000|2023-02-22 17:20:00|6803.9|6797.9|6803.9|6797.9|6808.9|6802.9|6801.9|6795.9|286
1677086700000|2023-02-22 17:25:00|6804.9|6798.9|6803.9|6797.9|6807.9|6801.9|6802.9|6796.9|89
1677087000000|2023-02-22 17:30:00|6804.9|6798.9|6803.9|6797.9|6805.9|6799.9|6800.9|6794.9|101
1677087300000|2023-02-22 17:35:00|6802.9|6796.9|6802.9|6796.9|6804.9|6798.9|6798.9|6792.9|151
1677087600000|2023-02-22 17:40:00|6803.9|6797.9|6807.9|6801.9|6809.9|6803.9|6802.9|6796.9|260
1677087900000|2023-02-22 17:45:00|6806.9|6800.9|6803.9|6797.9|6808.9|6802.9|6803.9|6797.9|37
1677088200000|2023-02-22 17:50:00|6804.9|6798.9|6799.9|6793.9|6804.9|6798.9|6798.9|6792.9|105
1677088500000|2023-02-22 17:55:00|6800.9|6794.9|6796.9|6790.9|6800.9|6794.9|6795.9|6789.9|46
1677088800000|2023-02-22 18:00:00|6798.9|6792.9|6797.9|6791.9|6799.9|6793.9|6795.9|6789.9|95
1677089100000|2023-02-22 18:05:00|6796.9|6790.9|6798.9|6792.9|6800.9|6794.9|6796.9|6790.9|61
1677089400000|2023-02-22 18:10:00|6799.9|6793.9|6798.9|6792.9|6802.9|6796.9|6797.9|6791.9|68
1677089700000|2023-02-22 18:15:00|6797.9|6791.9|6792.9|6786.9|6800.9|6794.9|6792.9|6786.9|204
1677090000000|2023-02-22 18:20:00|6793.9|6787.9|6793.9|6787.9|6793.9|6787.9|6790.9|6784.9|77
1677090300000|2023-02-22 18:25:00|6792.9|6786.9|6793.9|6787.9|6794.9|6788.9|6792.9|6786.9|27
1677090600000|2023-02-22 18:30:00|6791.9|6785.9|6790.9|6784.9|6791.9|6785.9|6785.9|6779.9|152
1677090900000|2023-02-22 18:35:00|6789.9|6783.9|6792.9|6786.9|6792.9|6786.9|6786.9|6780.9|84
1677091200000|2023-02-22 18:40:00|6791.9|6785.9|6792.9|6786.9|6793.9|6787.9|6789.9|6783.9|58
1677091500000|2023-02-22 18:45:00|6791.9|6785.9|6791.9|6785.9|6792.9|6786.9|6788.9|6782.9|76
1677091800000|2023-02-22 18:50:00|6790.9|6784.9|6790.9|6784.9|6793.9|6787.9|6790.9|6784.9|49
1677092100000|2023-02-22 18:55:00|6789.9|6783.9|6805.2|6787.2|6807.9|6801.9|6788.9|6782.9|667
1677092400000|2023-02-22 19:00:00|6805.3|6787.3|6806.3|6788.3|6813.9|6795.9|6793.7|6775.7|0
1677092700000|2023-02-22 19:05:00|6806.4|6788.4|6808.2|6790.2|6817.7|6799.7|6803.5|6785.5|0
1677093000000|2023-02-22 19:10:00|6808.3|6790.3|6797.7|6779.7|6813.4|6795.4|6793.5|6775.5|0
1677093300000|2023-02-22 19:15:00|6797.5|6779.5|6802.7|6784.7|6802.9|6784.9|6790.6|6772.6|0
1677093600000|2023-02-22 19:20:00|6802.8|6784.8|6807.6|6789.6|6814.2|6796.2|6802.8|6784.8|0
1677093900000|2023-02-22 19:25:00|6807.7|6789.7|6807.8|6789.8|6810.5|6792.5|6804|6786|0
1677094200000|2023-02-22 19:30:00|6807.7|6789.7|6806.2|6788.2|6810.3|6792.3|6801.9|6783.9|0
1677094500000|2023-02-22 19:35:00|6806.3|6788.3|6805|6787|6810.5|6792.5|6803.6|6785.6|0
1677094800000|2023-02-22 19:40:00|6805.1|6787.1|6803.6|6785.6|6806.3|6788.3|6798|6780|0
1677095100000|2023-02-22 19:45:00|6803.7|6785.7|6809.8|6791.8|6810|6792|6799|6781|0
1677095400000|2023-02-22 19:50:00|6809.7|6791.7|6801.1|6783.1|6810.1|6792.1|6801.1|6783.1|0
1677095700000|2023-02-22 19:55:00|6800.9|6782.9|6792.3|6774.3|6800.9|6782.9|6792.3|6774.3|0
1677096000000|2023-02-22 20:00:00|6792.1|6774.1|6794|6776|6795.5|6777.5|6789.7|6771.7|0
1677096300000|2023-02-22 20:05:00|6794.1|6776.1|6795.4|6777.4|6798.2|6780.2|6793.7|6775.7|0
1677096600000|2023-02-22 20:10:00|6795.5|6777.5|6797.5|6779.5|6800.7|6782.7|6795.3|6777.3|0
1677096900000|2023-02-22 20:15:00|6797.6|6779.6|6804.9|6786.9|6807.7|6789.7|6797.2|6779.2|0
1677097200000|2023-02-22 20:20:00|6805|6787|6811.2|6793.2|6811.4|6793.4|6802.2|6784.2|0
1677097500000|2023-02-22 20:25:00|6811.1|6793.1|6806.8|6788.8|6813.5|6795.5|6806.8|6788.8|0
1677097800000|2023-02-22 20:30:00|6806.9|6788.9|6807.5|6789.5|6811.4|6793.4|6804.4|6786.4|0
1677098100000|2023-02-22 20:35:00|6807.6|6789.6|6798.1|6780.1|6808|6790|6798|6780|0
1677098400000|2023-02-22 20:40:00|6798.2|6780.2|6808.8|6790.8|6809|6791|6798|6780|0
1677098700000|2023-02-22 20:45:00|6808.7|6790.7|6805|6787|6812.4|6794.4|6803.2|6785.2|0
1677099000000|2023-02-22 20:50:00|6804.8|6786.8|6810.1|6792.1|6810.6|6792.6|6800.9|6782.9|0
1677099300000|2023-02-22 20:55:00|6810.2|6792.2|6813.4|6795.4|6815.1|6797.1|6806.6|6788.6|0
1677099600000|2023-02-22 21:00:00|6813.7|6795.7|6814.3|6796.3|6815.4|6797.4|6811.5|6793.5|0
1677099900000|2023-02-22 21:05:00|6814.2|6796.2|6812.9|6794.9|6815.9|6797.9|6812.9|6794.9|0
1677100200000|2023-02-22 21:10:00|6812.6|6794.6|6812.6|6794.6|6814.7|6796.7|6812.6|6794.6|0
1677100500000|2023-02-22 21:15:00|6812.8|6794.8|6812.3|6794.3|6813.4|6795.4|6812.3|6794.3|0
1677100800000|2023-02-22 21:20:00|6812.1|6794.1|6813.7|6795.7|6814|6796|6812|6794|0
1677101100000|2023-02-22 21:25:00|6814|6796|6813.1|6795.1|6814.2|6796.2|6812.9|6794.9|0
1677101400000|2023-02-22 21:30:00|6813|6795|6813.1|6795.1|6814.2|6796.2|6812|6794|0
1677101700000|2023-02-22 21:35:00|6813.4|6795.4|6814|6796|6814.5|6796.5|6813.1|6795.1|0
1677102000000|2023-02-22 21:40:00|6814.2|6796.2|6814.5|6796.5|6814.5|6796.5|6813.7|6795.7|0
1677102300000|2023-02-22 21:45:00|6814.8|6796.8|6814.1|6796.1|6815.1|6797.1|6814|6796|0
1677102600000|2023-02-22 21:50:00|6814.3|6796.3|6823.4|6805.4|6823.7|6805.7|6814|6796|0
1677102900000|2023-02-22 21:55:00|6822.4|6804.4|6822.8|6804.8|6822.9|6804.9|6820.6|6802.6|0
1677103200000|2023-02-22 22:00:00|6822.7|6804.7|6821.3|6803.3|6822.8|6804.8|6819.1|6801.1|0
1677103500000|2023-02-22 22:05:00|6821.2|6803.2|6821.2|6803.2|6821.3|6803.3|6820.3|6802.3|0
1677103800000|2023-02-22 22:10:00|6821.3|6803.3|6822|6804|6822.2|6804.2|6821.3|6803.3|0
1677104100000|2023-02-22 22:15:00|6822.1|6804.1|6822.3|6804.3|6822.3|6804.3|6820.1|6802.1|0
1677104400000|2023-02-22 22:20:00|6822.2|6804.2|6822|6804|6822.2|6804.2|6821.7|6803.7|0
1677104700000|2023-02-22 22:25:00|6822.7|6804.7|6823.5|6805.5|6823.7|6805.7|6822.5|6804.5|0
1677105000000|2023-02-22 22:30:00|6822.9|6804.9|6823.2|6805.2|6823.3|6805.3|6822.6|6804.6|0
1677105300000|2023-02-22 22:35:00|6823.3|6805.3|6823.3|6805.3|6823.5|6805.5|6823.3|6805.3|0
1677105600000|2023-02-22 22:40:00|6823.4|6805.4|6823.3|6805.3|6823.5|6805.5|6823.3|6805.3|0
1677105900000|2023-02-22 22:45:00|6823.4|6805.4|6823.5|6805.5|6823.5|6805.5|6823.4|6805.4|0
1677106200000|2023-02-22 22:50:00|6823.6|6805.6|6823.8|6805.8|6823.9|6805.9|6823.3|6805.3|0
1677106500000|2023-02-22 22:55:00|6823.7|6805.7|6824|6806|6824.1|6806.1|6823.7|6805.7|0
1677106800000|2023-02-22 23:00:00|6824.3|6806.3|6820.9|6802.9|6824.9|6806.9|6820.7|6802.7|0
1677107100000|2023-02-22 23:05:00|6821.2|6803.2|6820|6802|6821.4|6803.4|6819.2|6801.2|0
1677107400000|2023-02-22 23:10:00|6820.3|6802.3|6821.1|6803.1|6821.4|6803.4|6820|6802|0
1677107700000|2023-02-22 23:15:00|6821|6803|6821.4|6803.4|6821.9|6803.9|6820.3|6802.3|0
1677108000000|2023-02-22 23:20:00|6821.7|6803.7|6820.6|6802.6|6822.2|6804.2|6820.4|6802.4|0
1677108300000|2023-02-22 23:25:00|6820.7|6802.7|6823|6805|6823|6805|6820.7|6802.7|0
1677108600000|2023-02-22 23:30:00|6822.8|6804.8|6823.6|6805.6|6824.2|6806.2|6822.2|6804.2|0
1677108900000|2023-02-22 23:35:00|6823.4|6805.4|6821.7|6803.7|6823.6|6805.6|6821.4|6803.4|0
1677109200000|2023-02-22 23:40:00|6821.9|6803.9|6823.9|6805.9|6824.2|6806.2|6821.9|6803.9|0
1677109500000|2023-02-22 23:45:00|6823.7|6805.7|6824.4|6806.4|6825|6807|6823.6|6805.6|0
1677109800000|2023-02-22 23:50:00|6824.2|6806.2|6823.3|6805.3|6824.4|6806.4|6823|6805|0
1677110100000|2023-02-22 23:55:00|6823.6|6805.6|6824.4|6806.4|6824.7|6806.7|6823.6|6805.6|0
1677110400000|2023-02-23 00:00:00|6824.7|6806.7|6826.1|6808.1|6826.1|6808.1|6824.2|6806.2|0
1677110700000|2023-02-23 00:05:00|6826.3|6808.3|6825.5|6807.5|6827.2|6809.2|6825.5|6807.5|0
1677111000000|2023-02-23 00:10:00|6825.7|6807.7|6818.9|6800.9|6827.6|6809.6|6818.8|6800.8|0
1677111300000|2023-02-23 00:15:00|6818.2|6800.2|6817.3|6799.3|6818.3|6800.3|6817.2|6799.2|0
1677111600000|2023-02-23 00:20:00|6817.2|6799.2|6817.3|6799.3|6817.9|6799.9|6816.7|6798.7|0
1677111900000|2023-02-23 00:25:00|6817.6|6799.6|6818.1|6800.1|6818.7|6800.7|6817.6|6799.6|0
1677112200000|2023-02-23 00:30:00|6818.2|6800.2|6817.8|6799.8|6819|6801|6817.8|6799.8|0
1677112500000|2023-02-23 00:35:00|6818.1|6800.1|6817|6799|6818.1|6800.1|6816.7|6798.7|0
1677112800000|2023-02-23 00:40:00|6816.7|6798.7|6815.9|6797.9|6817.6|6799.6|6815.9|6797.9|0
1677113100000|2023-02-23 00:45:00|6816.1|6798.1|6817|6799|6817.2|6799.2|6816.1|6798.1|0
1677113400000|2023-02-23 00:50:00|6817.1|6799.1|6817.1|6799.1|6817.7|6799.7|6816.9|6798.9|0
1677113700000|2023-02-23 00:55:00|6817.4|6799.4|6817|6799|6817.7|6799.7|6816.5|6798.5|0
1677114000000|2023-02-23 01:00:00|6816.8|6798.8|6816.4|6798.4|6817.1|6799.1|6815.5|6797.5|0
1677114300000|2023-02-23 01:05:00|6816.6|6798.6|6815.6|6797.6|6817.2|6799.2|6815.6|6797.6|0
1677114600000|2023-02-23 01:10:00|6820.6|6802.6|6821.4|6803.4|6821.6|6803.6|6820.6|6802.6|0
1677114900000|2023-02-23 01:15:00|6821.9|6803.9|6828.9|6822.9|6844.9|6838.9|6815.9|6803.9|8622
1677115200000|2023-02-23 01:20:00|6823.9|6817.9|6825.9|6819.9|6828.9|6822.9|6809.9|6803.9|1770
1677115500000|2023-02-23 01:25:00|6824.9|6818.9|6828.9|6822.9|6828.9|6822.9|6821.9|6815.9|947
1677115800000|2023-02-23 01:30:00|6827.9|6821.9|6845.9|6839.9|6846.9|6840.9|6811.9|6805.9|5387
1677116100000|2023-02-23 01:35:00|6846.9|6840.9|6880.9|6874.9|6880.9|6874.9|6845.9|6839.9|5575
1677116400000|2023-02-23 01:40:00|6879.9|6873.9|6872.9|6866.9|6895.9|6889.9|6869.9|6863.9|4126
1677116700000|2023-02-23 01:45:00|6874.9|6868.9|6878.9|6872.9|6888.9|6882.9|6869.9|6863.9|2679
1677117000000|2023-02-23 01:50:00|6877.9|6871.9|6872.9|6866.9|6881.9|6875.9|6867.9|6861.9|7094
1677117300000|2023-02-23 01:55:00|6871.9|6865.9|6862.9|6856.9|6872.9|6866.9|6853.9|6847.9|6493
1677117600000|2023-02-23 02:00:00|6861.9|6855.9|6839.9|6833.9|6867.9|6861.9|6839.9|6833.9|3817
1677117900000|2023-02-23 02:05:00|6840.9|6834.9|6848.9|6842.9|6848.9|6842.9|6831.9|6825.9|2530
1677118200000|2023-02-23 02:10:00|6847.9|6841.9|6844.9|6838.9|6860.9|6854.9|6844.9|6838.9|3159
1677118500000|2023-02-23 02:15:00|6845.9|6839.9|6856.9|6850.9|6857.9|6851.9|6834.9|6828.9|2764
1677118800000|2023-02-23 02:20:00|6855.9|6849.9|6862.9|6856.9|6868.9|6862.9|6854.9|6848.9|2918
1677119100000|2023-02-23 02:25:00|6861.9|6855.9|6846.9|6840.9|6864.9|6858.9|6845.9|6839.9|5050
1677119400000|2023-02-23 02:30:00|6847.9|6841.9|6848.6|6842.6|6860.6|6854.6|6845.6|6839.6|2211
1677119700000|2023-02-23 02:35:00|6850.6|6844.6|6871.6|6865.6|6875.6|6869.6|6850.6|6844.6|4453
1677120000000|2023-02-23 02:40:00|6870.6|6864.6|6878.6|6872.6|6884.6|6878.6|6868.6|6862.6|3184
1677120300000|2023-02-23 02:45:00|6879.6|6873.6|6886.6|6880.6|6889.6|6883.6|6876.6|6870.6|5006
1677120600000|2023-02-23 02:50:00|6885.6|6879.6|6900.6|6894.6|6907.6|6901.6|6885.6|6879.6|10133
1677120900000|2023-02-23 02:55:00|6899.6|6893.6|6913.6|6907.6|6917.6|6911.6|6895.6|6889.6|1908
1677121200000|2023-02-23 03:00:00|6916.6|6910.6|6912.6|6906.6|6927.6|6921.6|6911.6|6905.6|3464
1677121500000|2023-02-23 03:05:00|6913.6|6907.6|6918.6|6912.6|6927.6|6921.6|6910.6|6904.6|3417
1677121800000|2023-02-23 03:10:00|6919.6|6913.6|6931.6|6925.6|6933.6|6927.6|6915.6|6909.6|3431
1677122100000|2023-02-23 03:15:00|6932.6|6926.6|6917.6|6911.6|6934.6|6928.6|6916.6|6910.6|3787
1677122400000|2023-02-23 03:20:00|6916.6|6910.6|6920.6|6914.6|6925.6|6919.6|6913.6|6907.6|6686
1677122700000|2023-02-23 03:25:00|6919.6|6913.6|6906.6|6900.6|6921.6|6915.6|6904.6|6898.6|1125
1677123000000|2023-02-23 03:30:00|6907.6|6901.6|6904.6|6898.6|6907.6|6901.6|6898.6|6892.6|3785
1677123300000|2023-02-23 03:35:00|6903.6|6897.6|6908.6|6902.6|6911.6|6905.6|6900.6|6894.6|2764
1677123600000|2023-02-23 03:40:00|6907.6|6901.6|6911.6|6905.6|6917.6|6911.6|6907.6|6901.6|1011
1677123900000|2023-02-23 03:45:00|6912.6|6906.6|6907.6|6901.6|6913.6|6907.6|6903.6|6897.6|2115
1677124200000|2023-02-23 03:50:00|6906.6|6900.6|6909.6|6903.6|6912.6|6906.6|6906.6|6900.6|843
1677124500000|2023-02-23 03:55:00|6908.6|6902.6|6908.6|6902.6|6912.6|6906.6|6908.6|6902.6|706
1677124800000|2023-02-23 04:00:00|6915.1|6897.1|6916.2|6898.2|6916.2|6898.2|6915|6897|0
1677125100000|2023-02-23 04:05:00|6916.4|6898.4|6915.7|6897.7|6916.4|6898.4|6915.7|6897.7|0
1677125400000|2023-02-23 04:10:00|6915.9|6897.9|6915.1|6897.1|6915.9|6897.9|6915.1|6897.1|0
1677125700000|2023-02-23 04:15:00|6915|6897|6914.8|6896.8|6915|6897|6914.8|6896.8|0
1677126000000|2023-02-23 04:20:00|6915|6897|6914.5|6896.5|6915.4|6897.4|6914.3|6896.3|0
1677126300000|2023-02-23 04:25:00|6914.8|6896.8|6915.7|6897.7|6915.7|6897.7|6914.8|6896.8|0
1677126600000|2023-02-23 04:30:00|6915.4|6897.4|6915.4|6897.4|6915.7|6897.7|6915.1|6897.1|0
1677126900000|2023-02-23 04:35:00|6915.7|6897.7|6915.4|6897.4|6915.7|6897.7|6915.1|6897.1|0
1677127200000|2023-02-23 04:40:00|6915.6|6897.6|6915.9|6897.9|6915.9|6897.9|6915.6|6897.6|0
1677127500000|2023-02-23 04:45:00|6916.1|6898.1|6915.9|6897.9|6916.4|6898.4|6915.9|6897.9|0
1677127800000|2023-02-23 04:50:00|6916.1|6898.1|6915.9|6897.9|6916.1|6898.1|6915.5|6897.5|0
1677128100000|2023-02-23 04:55:00|6916.1|6898.1|6916.8|6898.8|6916.8|6898.8|6916.1|6898.1|0
1677128400000|2023-02-23 05:00:00|6911.6|6905.6|6917.6|6911.6|6920.6|6914.6|6908.6|6902.6|3263
1677128700000|2023-02-23 05:05:00|6918.6|6912.6|6900.6|6894.6|6920.6|6914.6|6900.6|6894.6|1015
1677129000000|2023-02-23 05:10:00|6901.6|6895.6|6890.6|6884.6|6902.6|6896.6|6887.6|6881.6|1309
1677129300000|2023-02-23 05:15:00|6891.6|6885.6|6892.6|6886.6|6894.6|6888.6|6885.6|6879.6|898
1677129600000|2023-02-23 05:20:00|6893.6|6887.6|6881.6|6875.6|6899.6|6893.6|6881.6|6875.6|910
1677129900000|2023-02-23 05:25:00|6880.6|6874.6|6869.6|6863.6|6882.6|6876.6|6868.6|6862.6|2367
1677130200000|2023-02-23 05:30:00|6868.6|6862.6|6870.6|6864.6|6874.6|6868.6|6861.6|6855.6|2045
1677130500000|2023-02-23 05:35:00|6869.6|6863.6|6872.6|6866.6|6877.6|6871.6|6867.6|6861.6|904
1677130800000|2023-02-23 05:40:00|6873.6|6867.6|6866.6|6860.6|6877.6|6871.6|6863.6|6857.6|1440
1677131100000|2023-02-23 05:45:00|6867.6|6861.6|6871.6|6865.6|6873.6|6867.6|6861.6|6855.6|5248
1677131400000|2023-02-23 05:50:00|6870.6|6864.6|6854.6|6848.6|6872.6|6866.6|6853.6|6847.6|2165
1677131700000|2023-02-23 05:55:00|6853.6|6847.6|6857.6|6851.6|6858.6|6852.6|6841.6|6835.6|1824
1677132000000|2023-02-23 06:00:00|6858.6|6852.6|6856.6|6850.6|6867.6|6861.6|6854.6|6848.6|7373
1677132300000|2023-02-23 06:05:00|6857.6|6851.6|6866.6|6860.6|6868.6|6862.6|6856.6|6850.6|3204
1677132600000|2023-02-23 06:10:00|6865.6|6859.6|6852.6|6846.6|6865.6|6859.6|6849.6|6843.6|1808
1677132900000|2023-02-23 06:15:00|6853.6|6847.6|6862.6|6856.6|6866.6|6860.6|6852.6|6846.6|3485
1677133200000|2023-02-23 06:20:00|6864.6|6858.6|6850.6|6844.6|6864.6|6858.6|6849.6|6843.6|1420
1677133500000|2023-02-23 06:25:00|6849.6|6843.6|6850.6|6844.6|6855.6|6849.6|6845.6|6839.6|10018
1677133800000|2023-02-23 06:30:00|6851.6|6845.6|6856.6|6850.6|6859.6|6853.6|6849.6|6843.6|1651
1677134100000|2023-02-23 06:35:00|6857.6|6851.6|6847.6|6841.6|6857.6|6851.6|6846.6|6840.6|999
1677134400000|2023-02-23 06:40:00|6846.6|6840.6|6860.6|6854.6|6863.6|6857.6|6845.6|6839.6|1129
1677134700000|2023-02-23 06:45:00|6859.6|6853.6|6853.6|6847.6|6862.6|6856.6|6850.6|6844.6|1559
1677135000000|2023-02-23 06:50:00|6852.6|6846.6|6858.6|6852.6|6862.6|6856.6|6852.6|6846.6|2053
1677135300000|2023-02-23 06:55:00|6859.6|6853.6|6862.6|6856.6|6866.6|6860.6|6857.6|6851.6|2339
1677135600000|2023-02-23 07:00:00|6860.6|6854.6|6859.6|6853.6|6862.6|6856.6|6854.6|6848.6|1232
1677135900000|2023-02-23 07:05:00|6858.6|6852.6|6855.6|6849.6|6862.6|6856.6|6853.6|6847.6|2598
1677136200000|2023-02-23 07:10:00|6856.6|6850.6|6860.6|6854.6|6860.6|6854.6|6852.6|6846.6|2359
1677136500000|2023-02-23 07:15:00|6859.6|6853.6|6858.6|6852.6|6864.6|6858.6|6856.6|6850.6|1821
1677136800000|2023-02-23 07:20:00|6857.6|6851.6|6867.6|6861.6|6869.6|6863.6|6857.6|6851.6|1942
1677137100000|2023-02-23 07:25:00|6868.6|6862.6|6859.6|6853.6|6868.6|6862.6|6858.6|6852.6|1306
1677137400000|2023-02-23 07:30:00|6858.6|6852.6|6861.6|6855.6|6862.6|6856.6|6858.6|6852.6|2298
1677137700000|2023-02-23 07:35:00|6860.6|6854.6|6864.6|6858.6|6864.6|6858.6|6857.6|6851.6|979
1677138000000|2023-02-23 07:40:00|6863.6|6857.6|6860.6|6854.6|6866.6|6860.6|6859.6|6853.6|1091
1677138300000|2023-02-23 07:45:00|6861.6|6855.6|6872.6|6866.6|6873.6|6867.6|6861.6|6855.6|1412
1677138600000|2023-02-23 07:50:00|6873.6|6867.6|6871.6|6865.6|6874.6|6868.6|6867.6|6861.6|1908
1677138900000|2023-02-23 07:55:00|6872.6|6866.6|6862.6|6856.6|6872.6|6866.6|6861.6|6855.6|6385
1677139200000|2023-02-23 08:00:00|6861.6|6855.6|6854.6|6848.6|6868.6|6862.6|6853.6|6847.6|5627
1677139500000|2023-02-23 08:05:00|6855.6|6849.6|6853.6|6847.6|6857.6|6851.6|6851.6|6845.6|3089
1677139800000|2023-02-23 08:10:00|6852.6|6846.6|6856.6|6850.6|6856.6|6850.6|6851.6|6845.6|28790
1677140100000|2023-02-23 08:15:00|6855.6|6849.6|6860.6|6854.6|6862.6|6856.6|6855.6|6849.6|19028
1677140400000|2023-02-23 08:20:00|6861.6|6855.6|6863.6|6857.6|6866.6|6860.6|6861.6|6855.6|1132
1677140700000|2023-02-23 08:25:00|6862.6|6856.6|6861.6|6855.6|6866.6|6860.6|6856.6|6850.6|6547
1677141000000|2023-02-23 08:30:00|6865.7|6847.7|6870.5|6852.5|6871.9|6853.9|6865.7|6847.7|11
1677141300000|2023-02-23 08:35:00|6870.6|6852.6|6870.5|6852.5|6872.5|6854.5|6870.1|6852.1|0
1677141600000|2023-02-23 08:40:00|6870.4|6852.4|6868.2|6850.2|6870.8|6852.8|6868.2|6850.2|0
1677141900000|2023-02-23 08:45:00|6868.5|6850.5|6868.1|6850.1|6870.9|6852.9|6867.9|6849.9|0
1677142200000|2023-02-23 08:50:00|6867.8|6849.8|6866.4|6848.4|6869.6|6851.6|6866.1|6848.1|0
1677142500000|2023-02-23 08:55:00|6866.5|6848.5|6866|6848|6867.1|6849.1|6865|6847|0
1677142800000|2023-02-23 09:00:00|6866.5|6848.5|6869.7|6851.7|6870|6852|6866.3|6848.3|0
1677143100000|2023-02-23 09:05:00|6869.6|6851.6|6869.1|6851.1|6869.6|6851.6|6867.6|6849.6|0
1677143400000|2023-02-23 09:10:00|6868.9|6850.9|6867.9|6849.9|6869.1|6851.1|6867.6|6849.6|0
1677143700000|2023-02-23 09:15:00|6858.6|6852.6|6852.6|6846.6|6858.6|6852.6|6851.6|6845.6|3820
1677144000000|2023-02-23 09:20:00|6851.6|6845.6|6844.6|6838.6|6853.6|6847.6|6841.6|6835.6|336
1677144300000|2023-02-23 09:25:00|6845.6|6839.6|6842.6|6836.6|6850.6|6844.6|6842.6|6836.6|250
1677144600000|2023-02-23 09:30:00|6841.6|6835.6|6840.6|6834.6|6843.6|6837.6|6839.6|6833.6|319
1677144900000|2023-02-23 09:35:00|6842.6|6836.6|6843.6|6837.6|6844.6|6838.6|6840.6|6834.6|134
1677145200000|2023-02-23 09:40:00|6842.6|6836.6|6841.6|6835.6|6843.6|6837.6|6839.6|6833.6|95
1677145500000|2023-02-23 09:45:00|6840.6|6834.6|6843.6|6837.6|6844.6|6838.6|6839.6|6833.6|96
1677145800000|2023-02-23 09:50:00|6842.6|6836.6|6845.6|6839.6|6846.6|6840.6|6842.6|6836.6|76
1677146100000|2023-02-23 09:55:00|6844.6|6838.6|6843.6|6837.6|6844.6|6838.6|6842.6|6836.6|79
1677146400000|2023-02-23 10:00:00|6844.6|6838.6|6846.6|6840.6|6846.6|6840.6|6844.6|6838.6|56
1677146700000|2023-02-23 10:05:00|6847.6|6841.6|6845.6|6839.6|6847.6|6841.6|6844.6|6838.6|217
1677147000000|2023-02-23 10:10:00|6846.6|6840.6|6843.6|6837.6|6846.6|6840.6|6842.6|6836.6|100
1677147300000|2023-02-23 10:15:00|6842.6|6836.6|6846.6|6840.6|6847.6|6841.6|6841.6|6835.6|60
1677147600000|2023-02-23 10:20:00|6845.6|6839.6|6847.6|6841.6|6847.6|6841.6|6845.6|6839.6|282
1677147900000|2023-02-23 10:25:00|6848.6|6842.6|6852.6|6846.6|6853.6|6847.6|6847.6|6841.6|182
1677148200000|2023-02-23 10:30:00|6851.6|6845.6|6850.6|6844.6|6852.6|6846.6|6849.6|6843.6|16
1677148500000|2023-02-23 10:35:00|6849.6|6843.6|6849.6|6843.6|6850.6|6844.6|6847.6|6841.6|5
1677148800000|2023-02-23 10:40:00|6848.6|6842.6|6842.6|6836.6|6849.6|6843.6|6841.6|6835.6|421
1677149100000|2023-02-23 10:45:00|6843.6|6837.6|6842.6|6836.6|6845.6|6839.6|6840.6|6834.6|68
1677149400000|2023-02-23 10:50:00|6845.6|6839.6|6844.6|6838.6|6846.6|6840.6|6843.6|6837.6|31
1677149700000|2023-02-23 10:55:00|6845.6|6839.6|6847.6|6841.6|6847.6|6841.6|6845.6|6839.6|9
1677150000000|2023-02-23 11:00:00|6847.1|6841.1|6851.1|6845.1|6851.6|6845.6|6847.1|6841.1|93
1677150300000|2023-02-23 11:05:00|6850.6|6844.6|6852.1|6846.1|6853.1|6847.1|6850.6|6844.6|25
1677150600000|2023-02-23 11:10:00|6851.6|6845.6|6847.6|6841.6|6852.1|6846.1|6847.6|6841.6|8
1677150900000|2023-02-23 11:15:00|6847.1|6841.1|6849.1|6843.1|6849.1|6843.1|6847.1|6841.1|6
1677151200000|2023-02-23 11:20:00|6850.1|6844.1|6849.1|6843.1|6850.6|6844.6|6846.1|6840.1|95
1677151500000|2023-02-23 11:25:00|6849.6|6843.6|6849.6|6843.6|6851.1|6845.1|6849.1|6843.1|7
1677151800000|2023-02-23 11:30:00|6850.1|6844.1|6850.1|6844.1|6851.1|6845.1|6848.6|6842.6|13
1677152100000|2023-02-23 11:35:00|6849.6|6843.6|6870.1|6864.1|6872.1|6866.1|6849.6|6843.6|653
1677152400000|2023-02-23 11:40:00|6869.6|6863.6|6863.6|6857.6|6869.6|6863.6|6857.1|6851.1|362
1677152700000|2023-02-23 11:45:00|6864.1|6858.1|6865.6|6859.6|6866.6|6860.6|6861.6|6855.6|48
1677153000000|2023-02-23 11:50:00|6866.1|6860.1|6872.1|6866.1|6872.1|6866.1|6865.1|6859.1|97
1677153300000|2023-02-23 11:55:00|6871.6|6865.6|6882.6|6876.6|6885.1|6879.1|6871.1|6865.1|236
1677153600000|2023-02-23 12:00:00|6883.6|6877.6|6886.6|6880.6|6887.1|6881.1|6880.6|6874.6|261
1677153900000|2023-02-23 12:05:00|6887.6|6881.6|6881.1|6875.1|6888.1|6882.1|6880.1|6874.1|113
1677154200000|2023-02-23 12:10:00|6882.1|6876.1|6886.1|6880.1|6887.1|6881.1|6882.1|6876.1|203
1677154500000|2023-02-23 12:15:00|6885.6|6879.6|6889.6|6883.6|6890.1|6884.1|6885.6|6879.6|101
1677154800000|2023-02-23 12:20:00|6890.1|6884.1|6885.6|6879.6|6890.1|6884.1|6882.6|6876.6|99
1677155100000|2023-02-23 12:25:00|6885.1|6879.1|6888.1|6882.1|6890.1|6884.1|6884.1|6878.1|116
1677155400000|2023-02-23 12:30:00|6887.6|6881.6|6884.1|6878.1|6891.1|6885.1|6884.1|6878.1|308
1677155700000|2023-02-23 12:35:00|6883.6|6877.6|6884.6|6878.6|6885.6|6879.6|6880.1|6874.1|317
1677156000000|2023-02-23 12:40:00|6884.1|6878.1|6880.1|6874.1|6885.1|6879.1|6880.1|6874.1|2558
1677156300000|2023-02-23 12:45:00|6880.6|6874.6|6880.6|6874.6|6881.6|6875.6|6877.1|6871.1|286
1677156600000|2023-02-23 12:50:00|6879.6|6873.6|6878.6|6872.6|6880.1|6874.1|6877.1|6871.1|108
1677156900000|2023-02-23 12:55:00|6878.1|6872.1|6874.6|6868.6|6880.6|6874.6|6874.6|6868.6|89
1677157200000|2023-02-23 13:00:00|6875.1|6869.1|6873.1|6867.1|6877.6|6871.6|6872.6|6866.6|1578
1677157500000|2023-02-23 13:05:00|6873.6|6867.6|6870.6|6864.6|6874.6|6868.6|6869.1|6863.1|504
1677157800000|2023-02-23 13:10:00|6871.1|6865.1|6871.1|6865.1|6874.1|6868.1|6870.1|6864.1|258
1677158100000|2023-02-23 13:15:00|6871.6|6865.6|6885.1|6879.1|6885.6|6879.6|6871.6|6865.6|421
1677158400000|2023-02-23 13:20:00|6885.6|6879.6|6891.1|6885.1|6891.6|6885.6|6884.1|6878.1|156
1677158700000|2023-02-23 13:25:00|6891.6|6885.6|6883.1|6877.1|6893.1|6887.1|6883.1|6877.1|484
1677159000000|2023-02-23 13:30:00|6883.6|6877.6|6875.6|6869.6|6883.6|6877.6|6865.6|6859.6|264
1677159300000|2023-02-23 13:35:00|6876.1|6870.1|6874.6|6868.6|6884.1|6878.1|6874.1|6868.1|50
1677159600000|2023-02-23 13:40:00|6875.1|6869.1|6879.6|6873.6|6881.6|6875.6|6872.6|6866.6|56
1677159900000|2023-02-23 13:45:00|6879.1|6873.1|6872.6|6866.6|6880.1|6874.1|6871.1|6865.1|16
1677160200000|2023-02-23 13:50:00|6872.1|6866.1|6875.6|6869.6|6877.1|6871.1|6872.1|6866.1|73
1677160500000|2023-02-23 13:55:00|6876.1|6870.1|6879.1|6873.1|6881.6|6875.6|6875.6|6869.6|58
1677160800000|2023-02-23 14:00:00|6878.6|6872.6|6878.6|6872.6|6879.6|6873.6|6874.1|6868.1|40
1677161100000|2023-02-23 14:05:00|6878.1|6872.1|6881.1|6875.1|6882.1|6876.1|6876.6|6870.6|116
1677161400000|2023-02-23 14:10:00|6881.6|6875.6|6888.1|6882.1|6889.1|6883.1|6881.6|6875.6|149
1677161700000|2023-02-23 14:15:00|6887.6|6881.6|6888.1|6882.1|6889.1|6883.1|6885.1|6879.1|80
1677162000000|2023-02-23 14:20:00|6888.6|6882.6|6886.1|6880.1|6891.1|6885.1|6884.1|6878.1|90
1677162300000|2023-02-23 14:25:00|6885.6|6879.6|6889.1|6883.1|6892.1|6886.1|6885.6|6879.6|100
1677162600000|2023-02-23 14:30:00|6889.6|6883.6|6852.6|6846.6|6902.1|6896.1|6852.1|6846.1|1989
1677162900000|2023-02-23 14:35:00|6852.1|6846.1|6836.6|6830.6|6854.1|6848.1|6832.1|6826.1|1623
1677163200000|2023-02-23 14:40:00|6837.1|6831.1|6846.1|6840.1|6857.1|6851.1|6835.1|6829.1|642
1677163500000|2023-02-23 14:45:00|6846.6|6840.6|6864.6|6858.6|6865.6|6859.6|6837.6|6831.6|464
1677163800000|2023-02-23 14:50:00|6864.1|6858.1|6855.1|6849.1|6865.1|6859.1|6847.1|6841.1|484
1677164100000|2023-02-23 14:55:00|6854.6|6848.6|6857.6|6851.6|6860.6|6854.6|6845.1|6839.1|343
1677164400000|2023-02-23 15:00:00|6858.6|6852.6|6847.6|6841.6|6866.6|6860.6|6845.6|6839.6|334
1677164700000|2023-02-23 15:05:00|6847.1|6841.1|6844.1|6838.1|6852.6|6846.6|6842.1|6836.1|299
1677165000000|2023-02-23 15:10:00|6844.6|6838.6|6845.1|6839.1|6847.6|6841.6|6835.1|6829.1|621
1677165300000|2023-02-23 15:15:00|6846.6|6840.6|6845.1|6839.1|6849.1|6843.1|6840.1|6834.1|193
1677165600000|2023-02-23 15:20:00|6844.6|6838.6|6852.1|6846.1|6854.1|6848.1|6844.6|6838.6|226
1677165900000|2023-02-23 15:25:00|6851.6|6845.6|6849.6|6843.6|6855.1|6849.1|6849.1|6843.1|203
1677166200000|2023-02-23 15:30:00|6850.1|6844.1|6845.1|6839.1|6851.1|6845.1|6836.6|6830.6|265
1677166500000|2023-02-23 15:35:00|6844.6|6838.6|6828.1|6822.1|6844.6|6838.6|6825.6|6819.6|553
1677166800000|2023-02-23 15:40:00|6827.6|6821.6|6818.1|6812.1|6828.1|6822.1|6814.6|6808.6|423
1677167100000|2023-02-23 15:45:00|6817.6|6811.6|6808.6|6802.6|6819.1|6813.1|6804.1|6798.1|673
1677167400000|2023-02-23 15:50:00|6809.1|6803.1|6806.6|6800.6|6809.6|6803.6|6801.6|6795.6|272
1677167700000|2023-02-23 15:55:00|6806.1|6800.1|6808.6|6802.6|6810.1|6804.1|6804.1|6798.1|369
1677168000000|2023-02-23 16:00:00|6808.1|6802.1|6805.1|6799.1|6813.1|6807.1|6804.6|6798.6|395
1677168300000|2023-02-23 16:05:00|6804.1|6798.1|6795.1|6789.1|6806.1|6800.1|6792.6|6786.6|472
1677168600000|2023-02-23 16:10:00|6795.6|6789.6|6796.1|6790.1|6803.1|6797.1|6794.1|6788.1|248
1677168900000|2023-02-23 16:15:00|6795.6|6789.6|6793.6|6787.6|6797.6|6791.6|6789.1|6783.1|410
1677169200000|2023-02-23 16:20:00|6793.1|6787.1|6794.6|6788.6|6796.6|6790.6|6788.1|6782.1|229
1677169500000|2023-02-23 16:25:00|6795.1|6789.1|6791.6|6785.6|6800.1|6794.1|6790.6|6784.6|428
1677169800000|2023-02-23 16:30:00|6791.1|6785.1|6786.1|6780.1|6793.6|6787.6|6784.1|6778.1|567
1677170100000|2023-02-23 16:35:00|6785.1|6779.1|6777.6|6771.6|6788.6|6782.6|6777.6|6771.6|403
1677170400000|2023-02-23 16:40:00|6777.1|6771.1|6771.1|6765.1|6778.1|6772.1|6765.1|6759.1|538
1677170700000|2023-02-23 16:45:00|6770.6|6764.6|6767.6|6761.6|6773.6|6767.6|6766.1|6760.1|280
1677171000000|2023-02-23 16:50:00|6767.1|6761.1|6757.1|6751.1|6768.1|6762.1|6757.1|6751.1|1408
1677171300000|2023-02-23 16:55:00|6758.1|6752.1|6750.6|6744.6|6758.1|6752.1|6746.6|6740.6|921
1677171600000|2023-02-23 17:00:00|6751.6|6745.6|6746.6|6740.6|6751.6|6745.6|6740.6|6734.6|697
1677171900000|2023-02-23 17:05:00|6747.6|6741.6|6757.6|6751.6|6760.6|6754.6|6747.6|6741.6|1189
1677172200000|2023-02-23 17:10:00|6756.6|6750.6|6756.6|6750.6|6757.6|6751.6|6749.6|6743.6|1280
1677172500000|2023-02-23 17:15:00|6755.6|6749.6|6752.6|6746.6|6759.6|6753.6|6752.6|6746.6|783
1677172800000|2023-02-23 17:20:00|6751.6|6745.6|6760.6|6754.6|6761.6|6755.6|6742.6|6736.6|309
1677173100000|2023-02-23 17:25:00|6761.6|6755.6|6760.6|6754.6|6763.6|6757.6|6759.6|6753.6|107
1677173400000|2023-02-23 17:30:00|6759.6|6753.6|6764.6|6758.6|6765.6|6759.6|6758.6|6752.6|661
1677173700000|2023-02-23 17:35:00|6763.6|6757.6|6761.6|6755.6|6763.6|6757.6|6759.6|6753.6|246
1677174000000|2023-02-23 17:40:00|6760.6|6754.6|6762.6|6756.6|6762.6|6756.6|6755.6|6749.6|236
1677174300000|2023-02-23 17:45:00|6761.6|6755.6|6757.6|6751.6|6761.6|6755.6|6753.6|6747.6|143
1677174600000|2023-02-23 17:50:00|6758.6|6752.6|6763.6|6757.6|6763.6|6757.6|6757.6|6751.6|200
1677174900000|2023-02-23 17:55:00|6762.6|6756.6|6766.6|6760.6|6766.6|6760.6|6761.6|6755.6|170
1677175200000|2023-02-23 18:00:00|6765.6|6759.6|6766.6|6760.6|6771.6|6765.6|6761.6|6755.6|1022
1677175500000|2023-02-23 18:05:00|6765.6|6759.6|6758.6|6752.6|6767.6|6761.6|6758.6|6752.6|333
1677175800000|2023-02-23 18:10:00|6757.6|6751.6|6761.6|6755.6|6763.6|6757.6|6756.6|6750.6|1339
1677176100000|2023-02-23 18:15:00|6760.6|6754.6|6761.6|6755.6|6762.6|6756.6|6758.6|6752.6|674
1677176400000|2023-02-23 18:20:00|6760.6|6754.6|6754.6|6748.6|6760.6|6754.6|6754.6|6748.6|205
1677176700000|2023-02-23 18:25:00|6753.6|6747.6|6753.6|6747.6|6754.6|6748.6|6752.6|6746.6|184
1677177000000|2023-02-23 18:30:00|6752.6|6746.6|6754.6|6748.6|6755.6|6749.6|6751.6|6745.6|149
1677177300000|2023-02-23 18:35:00|6753.6|6747.6|6753.6|6747.6|6754.6|6748.6|6750.6|6744.6|185
1677177600000|2023-02-23 18:40:00|6752.6|6746.6|6755.6|6749.6|6759.6|6753.6|6751.6|6745.6|215
1677177900000|2023-02-23 18:45:00|6756.6|6750.6|6760.6|6754.6|6761.6|6755.6|6752.6|6746.6|168
1677178200000|2023-02-23 18:50:00|6761.6|6755.6|6759.6|6753.6|6764.6|6758.6|6758.6|6752.6|186
1677178500000|2023-02-23 18:55:00|6758.6|6752.6|6769.9|6751.9|6769.9|6752.6|6751.6|6745.6|222
1677178800000|2023-02-23 19:00:00|6770.1|6752.1|6764.7|6746.7|6771.9|6753.9|6762.8|6744.8|0
1677179100000|2023-02-23 19:05:00|6764.8|6746.8|6766.7|6748.7|6767.2|6749.2|6764.7|6746.7|0
1677179400000|2023-02-23 19:10:00|6766.8|6748.8|6773.3|6755.3|6773.4|6755.4|6766.3|6748.3|0
1677179700000|2023-02-23 19:15:00|6773.4|6755.4|6779.1|6761.1|6780.9|6762.9|6773.4|6755.4|0
1677180000000|2023-02-23 19:20:00|6779.2|6761.2|6780.5|6762.5|6780.6|6762.6|6778.1|6760.1|0
1677180300000|2023-02-23 19:25:00|6780.6|6762.6|6784.7|6766.7|6784.9|6766.9|6780.4|6762.4|0
1677180600000|2023-02-23 19:30:00|6784.9|6766.9|6788.4|6770.4|6788.9|6770.9|6783.8|6765.8|0
1677180900000|2023-02-23 19:35:00|6788.5|6770.5|6783.3|6765.3|6788.7|6770.7|6782.9|6764.9|0
1677181200000|2023-02-23 19:40:00|6783.2|6765.2|6783.1|6765.1|6783.7|6765.7|6780.8|6762.8|0
1677181500000|2023-02-23 19:45:00|6783.3|6765.3|6785|6767|6786|6768|6782.9|6764.9|0
1677181800000|2023-02-23 19:50:00|6784.9|6766.9|6783.2|6765.2|6785.8|6767.8|6782.5|6764.5|0
1677182100000|2023-02-23 19:55:00|6783.3|6765.3|6781.6|6763.6|6784.1|6766.1|6779.4|6761.4|0
1677182400000|2023-02-23 20:00:00|6781.7|6763.7|6786.4|6768.4|6786.8|6768.8|6781.7|6763.7|0
1677182700000|2023-02-23 20:05:00|6786.5|6768.5|6786.6|6768.6|6787.6|6769.6|6786.2|6768.2|0
1677183000000|2023-02-23 20:10:00|6786.4|6768.4|6790.3|6772.3|6791.4|6773.4|6786.3|6768.3|0
1677183300000|2023-02-23 20:15:00|6790.2|6772.2|6787.9|6769.9|6791.4|6773.4|6787.8|6769.8|0
1677183600000|2023-02-23 20:20:00|6787.8|6769.8|6794.7|6776.7|6794.7|6776.7|6787.2|6769.2|0
1677183900000|2023-02-23 20:25:00|6794.6|6776.6|6797.4|6779.4|6797.6|6779.6|6792.4|6774.4|0
1677184200000|2023-02-23 20:30:00|6797.5|6779.5|6801.8|6783.8|6803.5|6785.5|6796.9|6778.9|0
1677184500000|2023-02-23 20:35:00|6801.6|6783.6|6803.1|6785.1|6804.2|6786.2|6801|6783|0
1677184800000|2023-02-23 20:40:00|6803.2|6785.2|6806.3|6788.3|6806.3|6788.3|6801.1|6783.1|0
1677185100000|2023-02-23 20:45:00|6806.2|6788.2|6799.1|6781.1|6806.2|6788.2|6799.1|6781.1|0
1677185400000|2023-02-23 20:50:00|6799.6|6781.6|6797.6|6779.6|6801.3|6783.3|6795.5|6777.5|0
1677185700000|2023-02-23 20:55:00|6797.7|6779.7|6799.5|6781.5|6802.7|6784.7|6796.3|6778.3|0
1677186000000|2023-02-23 21:00:00|6799.3|6781.3|6796.3|6778.3|6800.7|6782.7|6796.3|6778.3|0
1677186300000|2023-02-23 21:05:00|6796.5|6778.5|6796.8|6778.8|6797.7|6779.7|6796.3|6778.3|0
1677186600000|2023-02-23 21:10:00|6796.6|6778.6|6796|6778|6797.1|6779.1|6795.2|6777.2|0
1677186900000|2023-02-23 21:15:00|6796.2|6778.2|6797.1|6779.1|6797.1|6779.1|6796|6778|0
1677187200000|2023-02-23 21:20:00|6796.8|6778.8|6795.5|6777.5|6797.1|6779.1|6795.5|6777.5|0
1677187500000|2023-02-23 21:25:00|6794.7|6776.7|6795.7|6777.7|6795.7|6777.7|6794.6|6776.6|0
1677187800000|2023-02-23 21:30:00|6796|6778|6796.6|6778.6|6796.6|6778.6|6794.7|6776.7|0
1677188100000|2023-02-23 21:35:00|6796.8|6778.8|6795.5|6777.5|6797.1|6779.1|6795.2|6777.2|0
1677188400000|2023-02-23 21:40:00|6795.2|6777.2|6794.9|6776.9|6795.5|6777.5|6794.7|6776.7|0
1677188700000|2023-02-23 21:45:00|6794.8|6776.8|6795.4|6777.4|6795.8|6777.8|6794.7|6776.7|0
1677189000000|2023-02-23 21:50:00|6795.2|6777.2|6794.9|6776.9|6795.5|6777.5|6794.9|6776.9|0
1677189300000|2023-02-23 21:55:00|6795.2|6777.2|6795.6|6777.6|6796.3|6778.3|6795.2|6777.2|0
1677189600000|2023-02-23 22:00:00|6795.7|6777.7|6796.3|6778.3|6796.7|6778.7|6795.5|6777.5|0
1677189900000|2023-02-23 22:05:00|6796.4|6778.4|6796.3|6778.3|6797.1|6779.1|6796.3|6778.3|0
1677190200000|2023-02-23 22:10:00|6796.9|6778.9|6797.3|6779.3|6797.4|6779.4|6796.9|6778.9|0
1677190500000|2023-02-23 22:15:00|6796.9|6778.9|6797.2|6779.2|6797.3|6779.3|6796.9|6778.9|0
1677190800000|2023-02-23 22:20:00|6797.3|6779.3|6797.2|6779.2|6797.3|6779.3|6797.2|6779.2|0
1677191100000|2023-02-23 22:25:00|6797.4|6779.4|6797.3|6779.3|6797.4|6779.4|6797.1|6779.1|0
1677191400000|2023-02-23 22:30:00|6797.2|6779.2|6796.9|6778.9|6797.2|6779.2|6796.8|6778.8|0
1677191700000|2023-02-23 22:35:00|6797|6779|6796.9|6778.9|6797|6779|6796.9|6778.9|0
1677192000000|2023-02-23 22:40:00|6796.8|6778.8|6796.8|6778.8|6797.1|6779.1|6796.7|6778.7|0
1677192600000|2023-02-23 22:50:00|6796.7|6778.7|6796.8|6778.8|6796.8|6778.8|6796.7|6778.7|0
1677192900000|2023-02-23 22:55:00|6796.7|6778.7|6796.7|6778.7|6796.9|6778.9|6796.6|6778.6|0
1677193200000|2023-02-23 23:00:00|6796.4|6778.4|6795.2|6777.2|6796.5|6778.5|6794.1|6776.1|0
1677193500000|2023-02-23 23:05:00|6795|6777|6796|6778|6796.3|6778.3|6794.9|6776.9|0
1677193800000|2023-02-23 23:10:00|6795.8|6777.8|6794.7|6776.7|6796|6778|6794.4|6776.4|0
1677194100000|2023-02-23 23:15:00|6794.9|6776.9|6793.8|6775.8|6795.2|6777.2|6793.6|6775.6|0
1677194400000|2023-02-23 23:20:00|6793.6|6775.6|6792.5|6774.5|6793.8|6775.8|6792.2|6774.2|0
1677194700000|2023-02-23 23:25:00|6792.2|6774.2|6792.7|6774.7|6793|6775|6791.6|6773.6|0
1677195000000|2023-02-23 23:30:00|6792.9|6774.9|6792.5|6774.5|6793.3|6775.3|6792.3|6774.3|0
1677195300000|2023-02-23 23:35:00|6792.7|6774.7|6793|6775|6793.6|6775.6|6792.5|6774.5|0
1677195600000|2023-02-23 23:40:00|6793.3|6775.3|6792.2|6774.2|6793.3|6775.3|6792.2|6774.2|0
1677195900000|2023-02-23 23:45:00|6792.3|6774.3|6792.7|6774.7|6793|6775|6792.2|6774.2|0
1677196200000|2023-02-23 23:50:00|6793|6775|6793.8|6775.8|6794.1|6776.1|6792.7|6774.7|0
1677196500000|2023-02-23 23:55:00|6793.6|6775.6|6792.2|6774.2|6793.8|6775.8|6792.2|6774.2|0
1677196800000|2023-02-24 00:00:00|6792|6774|6793.6|6775.6|6794.1|6776.1|6791.1|6773.1|0
1677197100000|2023-02-24 00:05:00|6793.3|6775.3|6793.8|6775.8|6794.4|6776.4|6792.2|6774.2|0
1677197400000|2023-02-24 00:10:00|6793.9|6775.9|6794.4|6776.4|6794.9|6776.9|6793.5|6775.5|0
1677197700000|2023-02-24 00:15:00|6794.6|6776.6|6794.8|6776.8|6795.3|6777.3|6794|6776|0
1677198000000|2023-02-24 00:20:00|6795.1|6777.1|6795.9|6777.9|6796.4|6778.4|6795.1|6777.1|0
1677198300000|2023-02-24 00:25:00|6795.7|6777.7|6796.8|6778.8|6797.4|6779.4|6795.7|6777.7|0
1677198600000|2023-02-24 00:30:00|6796.6|6778.6|6798.8|6780.8|6798.8|6780.8|6795.7|6777.7|0
1677198900000|2023-02-24 00:35:00|6799|6781|6799.9|6781.9|6800.4|6782.4|6798.3|6780.3|0
1677199200000|2023-02-24 00:40:00|6799.8|6781.8|6798.9|6780.9|6799.8|6781.8|6798.3|6780.3|0
1677199500000|2023-02-24 00:45:00|6799|6781|6799|6781|6799.7|6781.7|6798.1|6780.1|0
1677199800000|2023-02-24 00:50:00|6799.1|6781.1|6799.2|6781.2|6799.7|6781.7|6798.4|6780.4|0
1677200100000|2023-02-24 00:55:00|6799|6781|6800.1|6782.1|6800.1|6782.1|6798.7|6780.7|0
1677200400000|2023-02-24 01:00:00|6800.2|6782.2|6799.2|6781.2|6804.4|6786.4|6797.8|6779.8|0
1677200700000|2023-02-24 01:05:00|6799|6781|6791.4|6773.4|6799.2|6781.2|6790.9|6772.9|0
1677201000000|2023-02-24 01:10:00|6791.7|6773.7|6801.7|6783.7|6802.2|6784.2|6791.4|6773.4|0
1677201300000|2023-02-24 01:15:00|6801.4|6783.4|6801.6|6795.6|6807.6|6801.6|6777.6|6771.6|4857
1677201600000|2023-02-24 01:20:00|6800.6|6794.6|6810.6|6804.6|6811.6|6805.6|6792.6|6786.6|2049
1677201900000|2023-02-24 01:25:00|6809.6|6803.6|6808.6|6802.6|6818.6|6812.6|6804.6|6798.6|2390
1677202200000|2023-02-24 01:30:00|6807.6|6801.6|6792.6|6786.6|6808.6|6802.6|6777.6|6771.6|7006
1677202500000|2023-02-24 01:35:00|6791.6|6785.6|6760.6|6754.6|6797.6|6791.6|6759.6|6753.6|4152
1677202800000|2023-02-24 01:40:00|6758.6|6752.6|6766.6|6760.6|6775.6|6769.6|6752.6|6746.6|2984
1677203100000|2023-02-24 01:45:00|6764.6|6758.6|6782.6|6776.6|6784.6|6778.6|6749.6|6743.6|4003
1677203400000|2023-02-24 01:50:00|6780.6|6774.6|6784.6|6778.6|6801.6|6795.6|6778.6|6772.6|3396
1677203700000|2023-02-24 01:55:00|6785.6|6779.6|6767.6|6761.6|6786.6|6780.6|6765.6|6759.6|5336
1677204000000|2023-02-24 02:00:00|6765.6|6759.6|6750.6|6744.6|6768.6|6762.6|6750.6|6744.6|2016
1677204300000|2023-02-24 02:05:00|6751.6|6745.6|6757.6|6751.6|6759.6|6753.6|6742.6|6736.6|3686
1677204600000|2023-02-24 02:10:00|6756.6|6750.6|6752.6|6746.6|6764.6|6758.6|6751.6|6745.6|3462
1677204900000|2023-02-24 02:15:00|6751.6|6745.6|6733.6|6727.6|6752.6|6746.6|6730.6|6724.6|1183
1677205200000|2023-02-24 02:20:00|6732.6|6726.6|6744|6738|6747|6741|6728.6|6722.6|13948
1677205500000|2023-02-24 02:25:00|6743|6737|6746|6740|6751|6745|6737|6731|15365
1677205800000|2023-02-24 02:30:00|6744|6738|6728|6722|6748|6742|6728|6722|1954
1677206100000|2023-02-24 02:35:00|6729|6723|6729|6723|6736|6730|6723|6717|1090
1677206400000|2023-02-24 02:40:00|6728|6722|6728|6722|6742|6736|6726|6720|6362
1677206700000|2023-02-24 02:45:00|6727|6721|6734|6728|6738|6732|6725|6719|3640
1677207000000|2023-02-24 02:50:00|6733|6727|6718|6712|6735|6729|6717|6711|8641
1677207300000|2023-02-24 02:55:00|6717|6711|6719|6713|6722|6716|6713|6707|9665
1677207600000|2023-02-24 03:00:00|6718|6712|6722|6716|6729|6723|6716|6710|4731
1677207900000|2023-02-24 03:05:00|6721|6715|6731|6725|6733|6727|6720|6714|1947
1677208200000|2023-02-24 03:10:00|6730|6724|6750|6744|6751|6745|6729|6723|1620
1677208500000|2023-02-24 03:15:00|6751|6745|6752|6746|6761|6755|6750|6744|4147
1677208800000|2023-02-24 03:20:00|6751|6745|6750.3|6744.3|6763.3|6757.3|6747|6741|2144
1677209100000|2023-02-24 03:25:00|6751.3|6745.3|6754.3|6748.3|6758.3|6752.3|6747.3|6741.3|710
1677209400000|2023-02-24 03:30:00|6753.3|6747.3|6751.3|6745.3|6757.3|6751.3|6750.3|6744.3|1170
1677209700000|2023-02-24 03:35:00|6750.3|6744.3|6746.3|6740.3|6752.3|6746.3|6745.3|6739.3|576
1677210000000|2023-02-24 03:40:00|6745.3|6739.3|6748.3|6742.3|6751.3|6745.3|6739.3|6733.3|1774
1677210300000|2023-02-24 03:45:00|6747.3|6741.3|6752.3|6746.3|6754.3|6748.3|6745.3|6739.3|740
1677210600000|2023-02-24 03:50:00|6751.3|6745.3|6753.3|6747.3|6755.3|6749.3|6748.3|6742.3|1829
1677210900000|2023-02-24 03:55:00|6752.3|6746.3|6747.3|6741.3|6754.3|6748.3|6746.3|6740.3|928
1677211200000|2023-02-24 04:00:00|6753.6|6735.6|6753.7|6735.7|6754.2|6736.2|6753.3|6735.3|14
1677211500000|2023-02-24 04:05:00|6753.6|6735.6|6753.1|6735.1|6753.7|6735.7|6753.1|6735.1|0
1677211800000|2023-02-24 04:10:00|6752.9|6734.9|6751.9|6733.9|6752.9|6734.9|6751.4|6733.4|0
1677212100000|2023-02-24 04:15:00|6751.7|6733.7|6751.2|6733.2|6751.9|6733.9|6751.2|6733.2|0
1677212400000|2023-02-24 04:20:00|6751|6733|6751.4|6733.4|6751.4|6733.4|6750.3|6732.3|0
1677212700000|2023-02-24 04:25:00|6751.2|6733.2|6750.9|6732.9|6751.4|6733.4|6750.9|6732.9|0
1677213000000|2023-02-24 04:30:00|6751.2|6733.2|6751.2|6733.2|6751.2|6733.2|6750.6|6732.6|0
1677213300000|2023-02-24 04:35:00|6750.9|6732.9|6749.6|6731.6|6751.2|6733.2|6749.3|6731.3|0
1677213600000|2023-02-24 04:40:00|6749.4|6731.4|6749.9|6731.9|6750.7|6732.7|6749.3|6731.3|0
1677213900000|2023-02-24 04:45:00|6750.1|6732.1|6749.9|6731.9|6750.2|6732.2|6749.4|6731.4|0
1677214200000|2023-02-24 04:50:00|6750.1|6732.1|6750.1|6732.1|6750.4|6732.4|6749.6|6731.6|0
1677214500000|2023-02-24 04:55:00|6749.9|6731.9|6749.9|6731.9|6750.1|6732.1|6749.6|6731.6|0
1677214800000|2023-02-24 05:00:00|6745.3|6739.3|6737.3|6731.3|6747.3|6741.3|6736.3|6730.3|1867
1677215100000|2023-02-24 05:05:00|6738.3|6732.3|6749.3|6743.3|6749.3|6743.3|6735.3|6729.3|1705
1677215400000|2023-02-24 05:10:00|6748.3|6742.3|6767.3|6761.3|6767.3|6761.3|6745.3|6739.3|5886
1677215700000|2023-02-24 05:15:00|6766.3|6760.3|6753.3|6747.3|6770.3|6764.3|6752.3|6746.3|1527
1677216000000|2023-02-24 05:20:00|6752.3|6746.3|6765.3|6759.3|6765.3|6759.3|6751.3|6745.3|4358
1677216300000|2023-02-24 05:25:00|6766.3|6760.3|6758.3|6752.3|6769.3|6763.3|6757.3|6751.3|1819
1677216600000|2023-02-24 05:30:00|6759.3|6753.3|6761.3|6755.3|6763.3|6757.3|6750.3|6744.3|1426
1677216900000|2023-02-24 05:35:00|6760.3|6754.3|6769.3|6763.3|6775.3|6769.3|6760.3|6754.3|6370
1677217200000|2023-02-24 05:40:00|6768.3|6762.3|6753.3|6747.3|6769.3|6763.3|6750.3|6744.3|1987
1677217500000|2023-02-24 05:45:00|6752.3|6746.3|6751.3|6745.3|6756.3|6750.3|6749.3|6743.3|981
1677217800000|2023-02-24 05:50:00|6752.3|6746.3|6749.3|6743.3|6752.3|6746.3|6746.3|6740.3|781
1677218100000|2023-02-24 05:55:00|6747.3|6741.3|6749.3|6743.3|6753.3|6747.3|6745.3|6739.3|2172
1677218400000|2023-02-24 06:00:00|6748.3|6742.3|6739.3|6733.3|6748.3|6742.3|6739.3|6733.3|1424
1677218700000|2023-02-24 06:05:00|6738.3|6732.3|6741.3|6735.3|6745.3|6739.3|6737.3|6731.3|1018
1677219000000|2023-02-24 06:10:00|6742.3|6736.3|6738.3|6732.3|6745.3|6739.3|6738.3|6732.3|4165
1677219300000|2023-02-24 06:15:00|6737.3|6731.3|6732.3|6726.3|6737.3|6731.3|6732.3|6726.3|1947
1677219600000|2023-02-24 06:20:00|6731.3|6725.3|6742.3|6736.3|6748.3|6742.3|6730.3|6724.3|1224
1677219900000|2023-02-24 06:25:00|6741.3|6735.3|6749.3|6743.3|6749.3|6743.3|6738.3|6732.3|2175
1677220200000|2023-02-24 06:30:00|6748.3|6742.3|6757.3|6751.3|6761.3|6755.3|6748.3|6742.3|2651
1677220500000|2023-02-24 06:35:00|6756.3|6750.3|6750.3|6744.3|6758.3|6752.3|6747.3|6741.3|7034
1677220800000|2023-02-24 06:40:00|6749.3|6743.3|6751.3|6745.3|6760.3|6754.3|6748.3|6742.3|1926
1677221100000|2023-02-24 06:45:00|6750.3|6744.3|6754.3|6748.3|6757.3|6751.3|6745.3|6739.3|1766
1677221400000|2023-02-24 06:50:00|6755.3|6749.3|6753.3|6747.3|6760.3|6754.3|6752.3|6746.3|1268
1677221700000|2023-02-24 06:55:00|6754.3|6748.3|6757.3|6751.3|6758.3|6752.3|6749.3|6743.3|773
1677222000000|2023-02-24 07:00:00|6758.3|6752.3|6743.3|6737.3|6758.3|6752.3|6741.3|6735.3|1759
1677222300000|2023-02-24 07:05:00|6742.3|6736.3|6736.3|6730.3|6742.3|6736.3|6734.3|6728.3|1610
1677222600000|2023-02-24 07:10:00|6734.3|6728.3|6735.3|6729.3|6738.3|6732.3|6734.3|6728.3|1713
1677222900000|2023-02-24 07:15:00|6734.3|6728.3|6732.3|6726.3|6739.3|6733.3|6728.3|6722.3|859
1677223200000|2023-02-24 07:20:00|6731.3|6725.3|6731.3|6725.3|6733.3|6727.3|6726.3|6720.3|1169
1677223500000|2023-02-24 07:25:00|6730.3|6724.3|6724.3|6718.3|6733.3|6727.3|6721.3|6715.3|2681
1677223800000|2023-02-24 07:30:00|6723.3|6717.3|6720.3|6714.3|6726.3|6720.3|6719.3|6713.3|1732
1677224100000|2023-02-24 07:35:00|6719.3|6713.3|6721.3|6715.3|6722.3|6716.3|6717.3|6711.3|1416
1677224400000|2023-02-24 07:40:00|6720.3|6714.3|6713.3|6707.3|6721.3|6715.3|6713.3|6707.3|3097
1677224700000|2023-02-24 07:45:00|6714.3|6708.3|6716.3|6710.3|6723.3|6717.3|6712.3|6706.3|2650
1677225000000|2023-02-24 07:50:00|6715.3|6709.3|6719.3|6713.3|6724.3|6718.3|6714.3|6708.3|7042
1677225300000|2023-02-24 07:55:00|6717.3|6711.3|6711.3|6705.3|6718.3|6712.3|6707.3|6701.3|5407
1677225600000|2023-02-24 08:00:00|6710.3|6704.3|6703.3|6697.3|6714.3|6708.3|6702.3|6696.3|4275
1677225900000|2023-02-24 08:05:00|6704.3|6698.3|6694.3|6688.3|6705.3|6699.3|6686.3|6680.3|3457
1677226200000|2023-02-24 08:10:00|6693.3|6687.3|6691.3|6685.3|6699.3|6693.3|6689.3|6683.3|15631
1677226500000|2023-02-24 08:15:00|6690.3|6684.3|6687.3|6681.3|6691.3|6685.3|6681.3|6675.3|3424
1677226800000|2023-02-24 08:20:00|6688.3|6682.3|6691.3|6685.3|6691.3|6685.3|6684.3|6678.3|8868
1677227100000|2023-02-24 08:25:00|6690.3|6684.3|6692.3|6686.3|6697.3|6691.3|6687.3|6681.3|3316
1677227400000|2023-02-24 08:30:00|6698.3|6680.3|6703.3|6685.3|6705|6687|6697.8|6679.8|1
1677227700000|2023-02-24 08:35:00|6703.2|6685.2|6703.8|6685.8|6704.1|6686.1|6702.5|6684.5|0
1677228000000|2023-02-24 08:40:00|6703.9|6685.9|6703.4|6685.4|6705.3|6687.3|6702.5|6684.5|0
1677228300000|2023-02-24 08:45:00|6703.1|6685.1|6701.5|6683.5|6703.6|6685.6|6700.9|6682.9|0
1677228600000|2023-02-24 08:50:00|6701.8|6683.8|6701.2|6683.2|6702.4|6684.4|6700.6|6682.6|0
1677228900000|2023-02-24 08:55:00|6700.9|6682.9|6700.2|6682.2|6700.9|6682.9|6700.1|6682.1|0
1677229200000|2023-02-24 09:00:00|6700.5|6682.5|6701.4|6683.4|6701.8|6683.8|6700.1|6682.1|0
1677229500000|2023-02-24 09:05:00|6701.7|6683.7|6700.2|6682.2|6701.7|6683.7|6699|6681|0
1677229800000|2023-02-24 09:10:00|6700.5|6682.5|6701.2|6683.2|6703.6|6685.6|6700.2|6682.2|0
1677230100000|2023-02-24 09:15:00|6688.3|6682.3|6698.3|6692.3|6700.3|6694.3|6687.3|6681.3|2562
1677230400000|2023-02-24 09:20:00|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6697.3|6691.3|445
1677230700000|2023-02-24 09:25:00|6698.3|6692.3|6701.3|6695.3|6703.3|6697.3|6697.3|6691.3|836
1677231000000|2023-02-24 09:30:00|6700.3|6694.3|6700.3|6694.3|6702.3|6696.3|6697.3|6691.3|130
1677231300000|2023-02-24 09:35:00|6701.3|6695.3|6703.3|6697.3|6704.3|6698.3|6701.3|6695.3|109
1677231600000|2023-02-24 09:40:00|6702.3|6696.3|6702.3|6696.3|6702.3|6696.3|6700.3|6694.3|212
1677231900000|2023-02-24 09:45:00|6701.3|6695.3|6698.3|6692.3|6701.3|6695.3|6697.3|6691.3|576
1677232200000|2023-02-24 09:50:00|6697.3|6691.3|6696.3|6690.3|6698.3|6692.3|6693.3|6687.3|118
1677232500000|2023-02-24 09:55:00|6697.3|6691.3|6703.3|6697.3|6703.3|6697.3|6697.3|6691.3|188
1677232800000|2023-02-24 10:00:00|6701.3|6695.3|6700.3|6694.3|6701.3|6695.3|6697.3|6691.3|427
1677233100000|2023-02-24 10:05:00|6699.3|6693.3|6701.3|6695.3|6703.3|6697.3|6699.3|6693.3|136
1677233400000|2023-02-24 10:10:00|6702.3|6696.3|6697.3|6691.3|6702.3|6696.3|6696.3|6690.3|128
1677233700000|2023-02-24 10:15:00|6696.3|6690.3|6700.3|6694.3|6700.3|6694.3|6693.3|6687.3|92
1677234000000|2023-02-24 10:20:00|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6695.3|6689.3|93
1677234300000|2023-02-24 10:25:00|6698.3|6692.3|6698.3|6692.3|6699.3|6693.3|6697.3|6691.3|173
1677234600000|2023-02-24 10:30:00|6697.3|6691.3|6696.3|6690.3|6697.3|6691.3|6694.3|6688.3|524
1677234900000|2023-02-24 10:35:00|6695.3|6689.3|6695.3|6689.3|6697.3|6691.3|6694.3|6688.3|272
1677235200000|2023-02-24 10:40:00|6696.3|6690.3|6693.3|6687.3|6696.3|6690.3|6693.3|6687.3|21
1677235500000|2023-02-24 10:45:00|6694.3|6688.3|6693.3|6687.3|6696.3|6690.3|6693.3|6687.3|204
1677235800000|2023-02-24 10:50:00|6694.3|6688.3|6693.3|6687.3|6695.3|6689.3|6693.3|6687.3|12
1677236100000|2023-02-24 10:55:00|6694.3|6688.3|6693.3|6687.3|6696.3|6690.3|6693.3|6687.3|210
1677236400000|2023-02-24 11:00:00|6692.8|6686.8|6692.8|6686.8|6693.3|6687.3|6691.3|6685.3|585
1677236700000|2023-02-24 11:05:00|6692.3|6686.3|6692.8|6686.8|6692.8|6686.8|6689.8|6683.8|47
1677237000000|2023-02-24 11:10:00|6692.3|6686.3|6690.8|6684.8|6693.8|6687.8|6690.3|6684.3|41
1677237300000|2023-02-24 11:15:00|6690.3|6684.3|6692.8|6686.8|6693.3|6687.3|6690.3|6684.3|90
1677237600000|2023-02-24 11:20:00|6692.3|6686.3|6693.8|6687.8|6695.3|6689.3|6692.3|6686.3|66
1677237900000|2023-02-24 11:25:00|6694.3|6688.3|6693.8|6687.8|6695.8|6689.8|6692.8|6686.8|64
1677238200000|2023-02-24 11:30:00|6692.8|6686.8|6692.3|6686.3|6693.8|6687.8|6690.8|6684.8|804
1677238500000|2023-02-24 11:35:00|6692.8|6686.8|6689.8|6683.8|6692.8|6686.8|6688.8|6682.8|130
1677238800000|2023-02-24 11:40:00|6688.8|6682.8|6687.3|6681.3|6689.8|6683.8|6685.3|6679.3|258
1677239100000|2023-02-24 11:45:00|6686.8|6680.8|6682.8|6676.8|6687.8|6681.8|6681.8|6675.8|258
1677239400000|2023-02-24 11:50:00|6683.8|6677.8|6683.8|6677.8|6684.8|6678.8|6681.8|6675.8|113
1677239700000|2023-02-24 11:55:00|6684.3|6678.3|6687.3|6681.3|6687.8|6681.8|6682.8|6676.8|115
1677240000000|2023-02-24 12:00:00|6686.8|6680.8|6685.8|6679.8|6687.8|6681.8|6682.3|6676.3|147
1677240300000|2023-02-24 12:05:00|6684.8|6678.8|6687.8|6681.8|6688.8|6682.8|6684.8|6678.8|109
1677240600000|2023-02-24 12:10:00|6688.3|6682.3|6689.8|6683.8|6689.8|6683.8|6686.8|6680.8|60
1677240900000|2023-02-24 12:15:00|6689.3|6683.3|6685.8|6679.8|6689.8|6683.8|6685.8|6679.8|223
1677241200000|2023-02-24 12:20:00|6686.3|6680.3|6683.8|6677.8|6686.8|6680.8|6680.8|6674.8|107
1677241500000|2023-02-24 12:25:00|6685.3|6679.3|6685.8|6679.8|6686.8|6680.8|6683.3|6677.3|76
1677241800000|2023-02-24 12:30:00|6684.8|6678.8|6682.8|6676.8|6685.8|6679.8|6682.8|6676.8|117
1677242100000|2023-02-24 12:35:00|6683.3|6677.3|6682.8|6676.8|6683.8|6677.8|6679.8|6673.8|87
1677242400000|2023-02-24 12:40:00|6683.3|6677.3|6684.8|6678.8|6685.8|6679.8|6682.8|6676.8|61
1677242700000|2023-02-24 12:45:00|6683.8|6677.8|6681.8|6675.8|6683.8|6677.8|6679.8|6673.8|66
1677243000000|2023-02-24 12:50:00|6681.3|6675.3|6679.3|6673.3|6681.8|6675.8|6678.8|6672.8|91
1677243300000|2023-02-24 12:55:00|6678.8|6672.8|6674.8|6668.8|6678.8|6672.8|6674.8|6668.8|91
1677243600000|2023-02-24 13:00:00|6673.8|6667.8|6668.8|6662.8|6675.8|6669.8|6668.3|6662.3|86
1677243900000|2023-02-24 13:05:00|6669.8|6663.8|6666.8|6660.8|6671.8|6665.8|6666.8|6660.8|76
1677244200000|2023-02-24 13:10:00|6667.8|6661.8|6666.3|6660.3|6674.8|6668.8|6665.8|6659.8|159
1677244500000|2023-02-24 13:15:00|6666.8|6660.8|6669.8|6663.8|6670.8|6664.8|6665.8|6659.8|60
1677244800000|2023-02-24 13:20:00|6669.3|6663.3|6668.8|6662.8|6670.8|6664.8|6665.8|6659.8|278
1677245100000|2023-02-24 13:25:00|6669.3|6663.3|6672.3|6666.3|6674.8|6668.8|6669.3|6663.3|188
1677245400000|2023-02-24 13:30:00|6670.3|6664.3|6655.3|6649.3|6670.3|6664.3|6648.3|6642.3|457
1677245700000|2023-02-24 13:35:00|6655.8|6649.8|6641.3|6635.3|6659.8|6653.8|6641.3|6635.3|254
1677246000000|2023-02-24 13:40:00|6641.8|6635.8|6640.3|6634.3|6646.8|6640.8|6639.8|6633.8|217
1677246300000|2023-02-24 13:45:00|6640.8|6634.8|6648.3|6642.3|6648.3|6642.3|6640.3|6634.3|71
1677246600000|2023-02-24 13:50:00|6647.8|6641.8|6654.3|6648.3|6655.3|6649.3|6647.3|6641.3|119
1677246900000|2023-02-24 13:55:00|6654.8|6648.8|6651.8|6645.8|6657.8|6651.8|6650.8|6644.8|127
1677247200000|2023-02-24 14:00:00|6652.3|6646.3|6645.3|6639.3|6654.3|6648.3|6645.3|6639.3|73
1677247500000|2023-02-24 14:05:00|6645.8|6639.8|6644.3|6638.3|6648.8|6642.8|6644.3|6638.3|60
1677247800000|2023-02-24 14:10:00|6643.8|6637.8|6631.3|6625.3|6646.8|6640.8|6631.3|6625.3|141
1677248100000|2023-02-24 14:15:00|6631.8|6625.8|6624.3|6618.3|6631.8|6625.8|6623.8|6617.8|208
1677248400000|2023-02-24 14:20:00|6623.8|6617.8|6623.8|6617.8|6626.3|6620.3|6618.8|6612.8|523
1677248700000|2023-02-24 14:25:00|6624.3|6618.3|6621.8|6615.8|6627.3|6621.3|6618.8|6612.8|160
1677249000000|2023-02-24 14:30:00|6622.3|6616.3|6648.3|6642.3|6651.3|6645.3|6619.8|6613.8|583
1677249300000|2023-02-24 14:35:00|6648.8|6642.8|6662.8|6656.8|6662.8|6656.8|6641.8|6635.8|339
1677249600000|2023-02-24 14:40:00|6662.3|6656.3|6635.8|6629.8|6663.3|6657.3|6635.8|6629.8|340
1677249900000|2023-02-24 14:45:00|6636.8|6630.8|6629.8|6623.8|6637.3|6631.3|6626.8|6620.8|200
1677250200000|2023-02-24 14:50:00|6630.3|6624.3|6645.3|6639.3|6650.8|6644.8|6629.3|6623.3|484
1677250500000|2023-02-24 14:55:00|6645.8|6639.8|6640.8|6634.8|6648.8|6642.8|6639.8|6633.8|184
1677250800000|2023-02-24 15:00:00|6639.3|6633.3|6644.8|6638.8|6647.3|6641.3|6628.8|6622.8|400
1677251100000|2023-02-24 15:05:00|6645.8|6639.8|6634.8|6628.8|6650.3|6644.3|6633.8|6627.8|174
1677251400000|2023-02-24 15:10:00|6633.8|6627.8|6625.3|6619.3|6636.8|6630.8|6624.3|6618.3|239
1677251700000|2023-02-24 15:15:00|6625.8|6619.8|6608.8|6602.8|6625.8|6619.8|6608.3|6602.3|402
1677252000000|2023-02-24 15:20:00|6609.3|6603.3|6610.3|6604.3|6619.3|6613.3|6608.8|6602.8|382
1677252300000|2023-02-24 15:25:00|6609.8|6603.8|6612.3|6606.3|6616.8|6610.8|6609.8|6603.8|237
1677252600000|2023-02-24 15:30:00|6611.8|6605.8|6613.3|6607.3|6614.8|6608.8|6604.8|6598.8|207
1677252900000|2023-02-24 15:35:00|6612.8|6606.8|6603.3|6597.3|6617.3|6611.3|6602.3|6596.3|462
1677253200000|2023-02-24 15:40:00|6602.8|6596.8|6603.3|6597.3|6605.3|6599.3|6597.3|6591.3|485
1677253500000|2023-02-24 15:45:00|6602.8|6596.8|6602.8|6596.8|6608.3|6602.3|6600.8|6594.8|256
1677253800000|2023-02-24 15:50:00|6603.3|6597.3|6596.8|6590.8|6603.8|6597.8|6595.8|6589.8|194
1677254100000|2023-02-24 15:55:00|6596.3|6590.3|6596.8|6590.8|6601.8|6595.8|6595.8|6589.8|171
1677254400000|2023-02-24 16:00:00|6597.3|6591.3|6595.3|6589.3|6602.8|6596.8|6594.8|6588.8|223
1677254700000|2023-02-24 16:05:00|6595.8|6589.8|6592.8|6586.8|6599.8|6593.8|6592.3|6586.3|476
1677255000000|2023-02-24 16:10:00|6593.3|6587.3|6590.8|6584.8|6598.3|6592.3|6590.8|6584.8|295
1677255300000|2023-02-24 16:15:00|6591.3|6585.3|6595.8|6589.8|6598.8|6592.8|6590.8|6584.8|312
1677255600000|2023-02-24 16:20:00|6596.3|6590.3|6600.8|6594.8|6600.8|6594.8|6591.8|6585.8|240
1677255900000|2023-02-24 16:25:00|6601.8|6595.8|6599.8|6593.8|6609.8|6603.8|6599.8|6593.8|207
1677256200000|2023-02-24 16:30:00|6598.8|6592.8|6597.8|6591.8|6602.8|6596.8|6595.8|6589.8|193
1677256500000|2023-02-24 16:35:00|6598.3|6592.3|6590.8|6584.8|6598.3|6592.3|6590.8|6584.8|455
1677256800000|2023-02-24 16:40:00|6591.3|6585.3|6587.8|6581.8|6594.8|6588.8|6586.8|6580.8|318
1677257100000|2023-02-24 16:45:00|6587.3|6581.3|6599.3|6593.3|6599.8|6593.8|6587.3|6581.3|252
1677257400000|2023-02-24 16:50:00|6598.8|6592.8|6600.8|6594.8|6606.3|6600.3|6598.8|6592.8|204
1677257700000|2023-02-24 16:55:00|6601.3|6595.3|6597.3|6591.3|6602.8|6596.8|6596.3|6590.3|179
1677258000000|2023-02-24 17:00:00|6599.3|6593.3|6592.3|6586.3|6599.3|6593.3|6588.3|6582.3|132
1677258300000|2023-02-24 17:05:00|6591.3|6585.3|6589.3|6583.3|6594.3|6588.3|6586.3|6580.3|82
1677258600000|2023-02-24 17:10:00|6590.3|6584.3|6597.3|6591.3|6597.3|6591.3|6590.3|6584.3|267
1677258900000|2023-02-24 17:15:00|6596.3|6590.3|6592.3|6586.3|6597.3|6591.3|6591.3|6585.3|138
1677259200000|2023-02-24 17:20:00|6591.3|6585.3|6595.3|6589.3|6596.3|6590.3|6589.3|6583.3|76
1677259500000|2023-02-24 17:25:00|6594.3|6588.3|6593.3|6587.3|6594.3|6588.3|6590.3|6584.3|86
1677259800000|2023-02-24 17:30:00|6594.3|6588.3|6590.3|6584.3|6596.3|6590.3|6590.3|6584.3|206
1677260100000|2023-02-24 17:35:00|6591.3|6585.3|6594.3|6588.3|6596.3|6590.3|6591.3|6585.3|75
1677260400000|2023-02-24 17:40:00|6593.3|6587.3|6591.3|6585.3|6594.3|6588.3|6589.3|6583.3|76
1677260700000|2023-02-24 17:45:00|6590.3|6584.3|6585.3|6579.3|6590.3|6584.3|6584.3|6578.3|106
1677261000000|2023-02-24 17:50:00|6586.3|6580.3|6582.3|6576.3|6586.3|6580.3|6582.3|6576.3|87
1677261300000|2023-02-24 17:55:00|6583.3|6577.3|6582.3|6576.3|6584.3|6578.3|6581.3|6575.3|353
1677261600000|2023-02-24 18:00:00|6581.3|6575.3|6586.3|6580.3|6586.3|6580.3|6579.3|6573.3|130
1677261900000|2023-02-24 18:05:00|6584.3|6578.3|6581.3|6575.3|6586.3|6580.3|6581.3|6575.3|47
1677262200000|2023-02-24 18:10:00|6580.3|6574.3|6585.3|6579.3|6586.3|6580.3|6580.3|6574.3|51
1677262500000|2023-02-24 18:15:00|6586.3|6580.3|6591.3|6585.3|6594.3|6588.3|6585.3|6579.3|162
1677262800000|2023-02-24 18:20:00|6592.3|6586.3|6595.3|6589.3|6597.3|6591.3|6592.3|6586.3|139
1677263100000|2023-02-24 18:25:00|6593.3|6587.3|6594.3|6588.3|6596.3|6590.3|6592.3|6586.3|131
1677263400000|2023-02-24 18:30:00|6595.3|6589.3|6593.3|6587.3|6595.3|6589.3|6592.3|6586.3|102
1677263700000|2023-02-24 18:35:00|6594.3|6588.3|6597.3|6591.3|6598.3|6592.3|6591.3|6585.3|250
1677264000000|2023-02-24 18:40:00|6596.3|6590.3|6596.3|6590.3|6597.3|6591.3|6593.3|6587.3|149
1677264300000|2023-02-24 18:45:00|6597.3|6591.3|6599.3|6593.3|6601.3|6595.3|6596.3|6590.3|171
1677264600000|2023-02-24 18:50:00|6600.3|6594.3|6600.3|6594.3|6602.3|6596.3|6599.3|6593.3|99
1677264900000|2023-02-24 18:55:00|6599.3|6593.3|6606.7|6588.7|6606.7|6595.3|6591.3|6585.3|192
1677265200000|2023-02-24 19:00:00|6606.8|6588.8|6610.7|6592.7|6612.9|6594.9|6606.5|6588.5|0
1677265500000|2023-02-24 19:05:00|6610.6|6592.6|6610.2|6592.2|6610.7|6592.7|6608.6|6590.6|0
1677265800000|2023-02-24 19:10:00|6610.1|6592.1|6606.9|6588.9|6610.2|6592.2|6603.5|6585.5|0
1677266100000|2023-02-24 19:15:00|6607|6589|6607|6589|6607.8|6589.8|6605.7|6587.7|0
1677266400000|2023-02-24 19:20:00|6606.9|6588.9|6601.3|6583.3|6607.2|6589.2|6598.5|6580.5|0
1677266700000|2023-02-24 19:25:00|6601.4|6583.4|6603.7|6585.7|6604.7|6586.7|6601.3|6583.3|0
1677267000000|2023-02-24 19:30:00|6603.8|6585.8|6600.5|6582.5|6603.9|6585.9|6600.4|6582.4|0
1677267300000|2023-02-24 19:35:00|6600.4|6582.4|6598.1|6580.1|6603.1|6585.1|6597.8|6579.8|0
1677267600000|2023-02-24 19:40:00|6598|6580|6595.3|6577.3|6598.1|6580.1|6592.3|6574.3|0
1677267900000|2023-02-24 19:45:00|6595.4|6577.4|6609.2|6591.2|6609.6|6591.6|6595.1|6577.1|0
1677268200000|2023-02-24 19:50:00|6609.3|6591.3|6621.5|6603.5|6623.7|6605.7|6608.5|6590.5|0
1677268500000|2023-02-24 19:55:00|6621.4|6603.4|6621.9|6603.9|6626.1|6608.1|6621.3|6603.3|0
1677268800000|2023-02-24 20:00:00|6622|6604|6621.9|6603.9|6627.4|6609.4|6621.8|6603.8|0
1677269100000|2023-02-24 20:05:00|6622|6604|6626.3|6608.3|6626.6|6608.6|6621.1|6603.1|0
1677269400000|2023-02-24 20:10:00|6626.4|6608.4|6624.1|6606.1|6626.5|6608.5|6623.1|6605.1|0
1677269700000|2023-02-24 20:15:00|6624.2|6606.2|6624|6606|6624.2|6606.2|6618.6|6600.6|0
1677270000000|2023-02-24 20:20:00|6624.1|6606.1|6620.2|6602.2|6625.6|6607.6|6619.8|6601.8|0
1677270300000|2023-02-24 20:25:00|6620.3|6602.3|6615.4|6597.4|6620.8|6602.8|6615.3|6597.3|0
1677270600000|2023-02-24 20:30:00|6615.3|6597.3|6613.6|6595.6|6615.7|6597.7|6611.1|6593.1|0
1677270900000|2023-02-24 20:35:00|6613.5|6595.5|6611.1|6593.1|6613.6|6595.6|6609.1|6591.1|0
1677271200000|2023-02-24 20:40:00|6611|6593|6614.2|6596.2|6614.6|6596.6|6608.5|6590.5|0
1677271500000|2023-02-24 20:45:00|6613.3|6595.3|6609.5|6591.5|6613.3|6595.3|6609.1|6591.1|0
1677271800000|2023-02-24 20:50:00|6610.4|6592.4|6613.1|6595.1|6613.1|6595.1|6603|6585|0
1677272100000|2023-02-24 20:55:00|6613.3|6595.3|6621.9|6603.9|6625.5|6607.5|6613.1|6595.1|0
1677272400000|2023-02-24 21:00:00|6622.1|6604.1|6619.7|6601.7|6622.2|6604.2|6618.6|6600.6|0
1677272700000|2023-02-24 21:05:00|6619.5|6601.5|6620.5|6602.5|6620.5|6602.5|6618.9|6600.9|0
1677273000000|2023-02-24 21:10:00|6620.8|6602.8|6621.2|6603.2|6621.5|6603.5|6620.8|6602.8|0
1677273300000|2023-02-24 21:15:00|6621.4|6603.4|6621.2|6603.2|6621.5|6603.5|6621.2|6603.2|0
1677273600000|2023-02-24 21:20:00|6621.4|6603.4|6621.7|6603.7|6622|6604|6621.2|6603.2|0
1677273900000|2023-02-24 21:25:00|6621.5|6603.5|6621.7|6603.7|6622|6604|6621.5|6603.5|0
1677274200000|2023-02-24 21:30:00|6622|6604|6621.2|6603.2|6622.3|6604.3|6621.2|6603.2|0
1677274500000|2023-02-24 21:35:00|6621.4|6603.4|6621.2|6603.2|6621.7|6603.7|6621.2|6603.2|0
1677274800000|2023-02-24 21:40:00|6621.4|6603.4|6620.7|6602.7|6621.7|6603.7|6620.4|6602.4|0
1677275100000|2023-02-24 21:45:00|6620.9|6602.9|6620.7|6602.7|6621|6603|6620.7|6602.7|0
1677275400000|2023-02-24 21:50:00|6620.5|6602.5|6620.4|6602.4|6620.7|6602.7|6620.4|6602.4|0
1677275700000|2023-02-24 21:55:00|6620.3|6602.3|6620.4|6602.4|6620.6|6602.6|6620.3|6602.3|0
1677452400000|2023-02-26 23:00:00|6623|6605|6621.9|6603.9|6623.8|6605.8|6621.5|6603.5|0
1677452700000|2023-02-26 23:05:00|6621.7|6603.7|6623.2|6605.2|6624.4|6606.4|6621.1|6603.1|0
1677453000000|2023-02-26 23:10:00|6623.3|6605.3|6623.1|6605.1|6624.1|6606.1|6622.2|6604.2|0
1677453300000|2023-02-26 23:15:00|6623.2|6605.2|6621.7|6603.7|6623.6|6605.6|6620.9|6602.9|0
1677453600000|2023-02-26 23:20:00|6621.8|6603.8|6621.4|6603.4|6622.8|6604.8|6620.9|6602.9|0
1677453900000|2023-02-26 23:25:00|6621.7|6603.7|6622.5|6604.5|6622.5|6604.5|6621.1|6603.1|0
1677454200000|2023-02-26 23:30:00|6622.4|6604.4|6623.3|6605.3|6623.3|6605.3|6621.7|6603.7|0
1677454500000|2023-02-26 23:35:00|6623.6|6605.6|6626.5|6608.5|6627.1|6609.1|6623.6|6605.6|0
1677454800000|2023-02-26 23:40:00|6626.3|6608.3|6626.8|6608.8|6627.6|6609.6|6625.7|6607.7|0
1677455100000|2023-02-26 23:45:00|6627.1|6609.1|6629|6611|6629.3|6611.3|6626.9|6608.9|0
1677455400000|2023-02-26 23:50:00|6628.7|6610.7|6628.2|6610.2|6629|6611|6627.9|6609.9|0
1677455700000|2023-02-26 23:55:00|6628.4|6610.4|6627.9|6609.9|6629|6611|6627.9|6609.9|0
1677456000000|2023-02-27 00:00:00|6627.7|6609.7|6626.3|6608.3|6628.5|6610.5|6624.9|6606.9|0
1677456300000|2023-02-27 00:05:00|6626|6608|6623.8|6605.8|6626.3|6608.3|6623.6|6605.6|0
1677456600000|2023-02-27 00:10:00|6623.6|6605.6|6625.6|6607.6|6626.8|6608.8|6623|6605|0
1677456900000|2023-02-27 00:15:00|6625.8|6607.8|6625.5|6607.5|6626.7|6608.7|6623.6|6605.6|0
1677457200000|2023-02-27 00:20:00|6625.1|6607.1|6624|6606|6625.5|6607.5|6623.2|6605.2|0
1677457500000|2023-02-27 00:25:00|6623.7|6605.7|6624.5|6606.5|6625.4|6607.4|6623.5|6605.5|0
1677457800000|2023-02-27 00:30:00|6624.4|6606.4|6626|6608|6626|6608|6624.4|6606.4|0
1677458100000|2023-02-27 00:35:00|6625.7|6607.7|6625.4|6607.4|6627.1|6609.1|6625.1|6607.1|0
1677458400000|2023-02-27 00:40:00|6625.1|6607.1|6626.5|6608.5|6626.5|6608.5|6624.6|6606.6|0
1677458700000|2023-02-27 00:45:00|6626.7|6608.7|6626.9|6608.9|6627.3|6609.3|6626.4|6608.4|0
1677459000000|2023-02-27 00:50:00|6627|6609|6626.6|6608.6|6627.3|6609.3|6626.1|6608.1|0
1677459300000|2023-02-27 00:55:00|6626.5|6608.5|6621.7|6603.7|6627|6609|6621.3|6603.3|0
1677459600000|2023-02-27 01:00:00|6622|6604|6622.5|6604.5|6623.1|6605.1|6621.6|6603.6|0
1677459900000|2023-02-27 01:05:00|6622.2|6604.2|6627.5|6609.5|6628|6610|6622.2|6604.2|0
1677460200000|2023-02-27 01:10:00|6628|6610|6629.3|6611.3|6629.3|6611.3|6628|6610|0
1677460500000|2023-02-27 01:15:00|6628.7|6610.7|6623.3|6617.3|6637.3|6631.3|6616.3|6610.3|4027
1677460800000|2023-02-27 01:20:00|6624.3|6618.3|6637.3|6631.3|6637.3|6631.3|6620.3|6614.3|2685
1677461100000|2023-02-27 01:25:00|6636.3|6630.3|6655.3|6649.3|6656.3|6650.3|6635.3|6629.3|2286
1677461400000|2023-02-27 01:30:00|6654.3|6648.3|6636.4|6630.4|6677.4|6671.4|6635.4|6629.4|6356
1677461700000|2023-02-27 01:35:00|6634.4|6628.4|6636.4|6630.4|6654.4|6648.4|6633.4|6627.4|3361
1677462000000|2023-02-27 01:40:00|6635.4|6629.4|6684.4|6678.4|6687.4|6681.4|6633.4|6627.4|2815
1677462300000|2023-02-27 01:45:00|6683.4|6677.4|6708.4|6702.4|6712.4|6706.4|6679.4|6673.4|2976
1677462600000|2023-02-27 01:50:00|6705.4|6699.4|6725.4|6719.4|6735.4|6729.4|6705.4|6699.4|3586
1677462900000|2023-02-27 01:55:00|6724.4|6718.4|6711.4|6705.4|6738.4|6732.4|6711.4|6705.4|3037
1677463200000|2023-02-27 02:00:00|6710.4|6704.4|6727.4|6721.4|6732.4|6726.4|6707.4|6701.4|2193
1677463500000|2023-02-27 02:05:00|6726.4|6720.4|6703.4|6697.4|6730.4|6724.4|6699.4|6693.4|1633
1677463800000|2023-02-27 02:10:00|6704.4|6698.4|6699.4|6693.4|6710.4|6704.4|6697.4|6691.4|1461
1677464100000|2023-02-27 02:15:00|6698.4|6692.4|6709.4|6703.4|6720.4|6714.4|6694.4|6688.4|1540
1677464400000|2023-02-27 02:20:00|6708.4|6702.4|6693.4|6687.4|6711.4|6705.4|6692.4|6686.4|1371
1677464700000|2023-02-27 02:25:00|6692.4|6686.4|6693.4|6687.4|6706.4|6700.4|6686.4|6680.4|1247
1677465000000|2023-02-27 02:30:00|6692.4|6686.4|6721.4|6715.4|6725.4|6719.4|6690.4|6684.4|1391
1677465300000|2023-02-27 02:35:00|6720.4|6714.4|6730.4|6724.4|6733.4|6727.4|6717.4|6711.4|1275
1677465600000|2023-02-27 02:40:00|6728.4|6722.4|6709.4|6703.4|6732.4|6726.4|6707.4|6701.4|1069
1677465900000|2023-02-27 02:45:00|6708.4|6702.4|6710.4|6704.4|6716.4|6710.4|6706.4|6700.4|1096
1677466200000|2023-02-27 02:50:00|6711.4|6705.4|6726.4|6720.4|6729.4|6723.4|6711.4|6705.4|1023
1677466500000|2023-02-27 02:55:00|6725.4|6719.4|6724.4|6718.4|6727.4|6721.4|6716.4|6710.4|1215
1677466800000|2023-02-27 03:00:00|6725.4|6719.4|6739.4|6733.4|6745.4|6739.4|6722.4|6716.4|1323
1677467100000|2023-02-27 03:05:00|6740.4|6734.4|6713.4|6707.4|6741.4|6735.4|6713.4|6707.4|1405
1677467400000|2023-02-27 03:10:00|6712.4|6706.4|6719.4|6713.4|6727.4|6721.4|6712.4|6706.4|997
1677467700000|2023-02-27 03:15:00|6718.4|6712.4|6710.4|6704.4|6724.4|6718.4|6708.4|6702.4|1186
1677468000000|2023-02-27 03:20:00|6709.4|6703.4|6710.4|6704.4|6720.4|6714.4|6707.4|6701.4|916
1677468300000|2023-02-27 03:25:00|6709.4|6703.4|6691.4|6685.4|6710.4|6704.4|6691.4|6685.4|1170
1677468600000|2023-02-27 03:30:00|6692.4|6686.4|6683.4|6677.4|6694.4|6688.4|6683.4|6677.4|812
1677468900000|2023-02-27 03:35:00|6684.4|6678.4|6676.4|6670.4|6686.4|6680.4|6673.4|6667.4|1454
1677469200000|2023-02-27 03:40:00|6675.4|6669.4|6665.4|6659.4|6676.4|6670.4|6663.4|6657.4|1297
1677469500000|2023-02-27 03:45:00|6666.4|6660.4|6653.4|6647.4|6666.4|6660.4|6652.4|6646.4|1326
1677469800000|2023-02-27 03:50:00|6652.4|6646.4|6657.4|6651.4|6660.4|6654.4|6651.4|6645.4|1006
1677470100000|2023-02-27 03:55:00|6656.4|6650.4|6658.4|6652.4|6664.4|6658.4|6654.4|6648.4|881
1677470400000|2023-02-27 04:00:00|6666.7|6648.7|6668.2|6650.2|6668.8|6650.8|6666.4|6648.4|2
1677470700000|2023-02-27 04:05:00|6668.1|6650.1|6668.4|6650.4|6668.4|6650.4|6667.7|6649.7|0
1677471000000|2023-02-27 04:10:00|6668.7|6650.7|6668.5|6650.5|6668.7|6650.7|6668.4|6650.4|0
1677471300000|2023-02-27 04:15:00|6668.8|6650.8|6669|6651|6669|6651|6668.8|6650.8|0
1677471600000|2023-02-27 04:20:00|6668.8|6650.8|6670.1|6652.1|6670.1|6652.1|6668.8|6650.8|0
1677471900000|2023-02-27 04:25:00|6669.9|6651.9|6669.8|6651.8|6670.6|6652.6|6669.8|6651.8|0
1677472200000|2023-02-27 04:30:00|6670.1|6652.1|6670.1|6652.1|6670.3|6652.3|6669.8|6651.8|0
1677472500000|2023-02-27 04:35:00|6670.3|6652.3|6670.1|6652.1|6671.4|6653.4|6670.1|6652.1|0
1677472800000|2023-02-27 04:40:00|6669.8|6651.8|6669.8|6651.8|6670.3|6652.3|6669.8|6651.8|0
1677473100000|2023-02-27 04:45:00|6670.1|6652.1|6669.3|6651.3|6670.7|6652.7|6669.2|6651.2|0
1677473400000|2023-02-27 04:50:00|6669.2|6651.2|6669.8|6651.8|6670.1|6652.1|6669.2|6651.2|0
1677473700000|2023-02-27 04:55:00|6670.1|6652.1|6670.4|6652.4|6670.9|6652.9|6670.1|6652.1|0
1677474000000|2023-02-27 05:00:00|6670.7|6652.7|6684.4|6678.4|6688.4|6682.4|6659.4|6652.7|2062
1677474300000|2023-02-27 05:05:00|6685.4|6679.4|6689.4|6683.4|6701.4|6695.4|6685.4|6679.4|1456
1677474600000|2023-02-27 05:10:00|6687.4|6681.4|6684.4|6678.4|6695.4|6689.4|6684.4|6678.4|871
1677474900000|2023-02-27 05:15:00|6683.4|6677.4|6685.4|6679.4|6693.4|6687.4|6682.4|6676.4|896
1677475200000|2023-02-27 05:20:00|6684.4|6678.4|6671.4|6665.4|6689.4|6683.4|6670.4|6664.4|1128
1677475500000|2023-02-27 05:25:00|6670.4|6664.4|6664.4|6658.4|6675.4|6669.4|6664.4|6658.4|1062
1677475800000|2023-02-27 05:30:00|6663.4|6657.4|6657.4|6651.4|6669.4|6663.4|6657.4|6651.4|843
1677476100000|2023-02-27 05:35:00|6658.4|6652.4|6659.4|6653.4|6670.4|6664.4|6656.4|6650.4|1005
1677476400000|2023-02-27 05:40:00|6658.4|6652.4|6649.4|6643.4|6665.4|6659.4|6648.4|6642.4|1400
1677476700000|2023-02-27 05:45:00|6648.4|6642.4|6657.4|6651.4|6663.4|6657.4|6648.4|6642.4|963
1677477000000|2023-02-27 05:50:00|6659.4|6653.4|6652.4|6646.4|6664.4|6658.4|6651.4|6645.4|985
1677477300000|2023-02-27 05:55:00|6651.4|6645.4|6649.4|6643.4|6661.4|6655.4|6648.4|6642.4|1114
1677477600000|2023-02-27 06:00:00|6650.4|6644.4|6654.4|6648.4|6663.4|6657.4|6649.4|6643.4|800
1677477900000|2023-02-27 06:05:00|6655.4|6649.4|6650.4|6644.4|6661.4|6655.4|6649.4|6643.4|890
1677478200000|2023-02-27 06:10:00|6649.4|6643.4|6659.4|6653.4|6674.4|6668.4|6649.4|6643.4|1192
1677478500000|2023-02-27 06:15:00|6660.4|6654.4|6655.4|6649.4|6667.4|6661.4|6655.4|6649.4|738
1677478800000|2023-02-27 06:20:00|6656.4|6650.4|6663.4|6657.4|6668.4|6662.4|6656.4|6650.4|712
1677479100000|2023-02-27 06:25:00|6664.4|6658.4|6652.4|6646.4|6666.4|6660.4|6652.4|6646.4|728
1677479400000|2023-02-27 06:30:00|6653.4|6647.4|6644.4|6638.4|6656.4|6650.4|6640.4|6634.4|1198
1677479700000|2023-02-27 06:35:00|6645.4|6639.4|6645.4|6639.4|6654.4|6648.4|6643.4|6637.4|1036
1677480000000|2023-02-27 06:40:00|6646.4|6640.4|6637.4|6631.4|6650.4|6644.4|6637.4|6631.4|731
1677480300000|2023-02-27 06:45:00|6638.4|6632.4|6649.4|6643.4|6652.4|6646.4|6638.4|6632.4|1629
1677480600000|2023-02-27 06:50:00|6648.4|6642.4|6651.4|6645.4|6657.4|6651.4|6646.4|6640.4|894
1677480900000|2023-02-27 06:55:00|6652.4|6646.4|6647.4|6641.4|6653.4|6647.4|6646.4|6640.4|842
1677481200000|2023-02-27 07:00:00|6646.4|6640.4|6648.4|6642.4|6655.4|6649.4|6644.4|6638.4|927
1677481500000|2023-02-27 07:05:00|6649.4|6643.4|6651.4|6645.4|6654.4|6648.4|6644.4|6638.4|915
1677481800000|2023-02-27 07:10:00|6652.4|6646.4|6646.4|6640.4|6653.4|6647.4|6645.4|6639.4|1011
1677482100000|2023-02-27 07:15:00|6647.4|6641.4|6659.4|6653.4|6662.4|6656.4|6644.4|6638.4|988
1677482400000|2023-02-27 07:20:00|6658.4|6652.4|6662.4|6656.4|6671.4|6665.4|6658.4|6652.4|1242
1677482700000|2023-02-27 07:25:00|6663.4|6657.4|6663.4|6657.4|6672.4|6666.4|6663.4|6657.4|947
1677483000000|2023-02-27 07:30:00|6662.4|6656.4|6670.4|6664.4|6677.4|6671.4|6662.4|6656.4|1158
1677483300000|2023-02-27 07:35:00|6671.4|6665.4|6681.4|6675.4|6685.4|6679.4|6669.4|6663.4|1310
1677483600000|2023-02-27 07:40:00|6682.4|6676.4|6674.4|6668.4|6683.4|6677.4|6674.4|6668.4|1315
1677483900000|2023-02-27 07:45:00|6675.4|6669.4|6679.4|6673.4|6690.4|6684.4|6675.4|6669.4|1998
1677484200000|2023-02-27 07:50:00|6678.4|6672.4|6676.4|6670.4|6688.4|6682.4|6676.4|6670.4|1870
1677484500000|2023-02-27 07:55:00|6675.4|6669.4|6674.4|6668.4|6678.4|6672.4|6669.4|6663.4|1529
1677484800000|2023-02-27 08:00:00|6673.4|6667.4|6674.4|6668.4|6685.4|6679.4|6673.4|6667.4|2474
1677485100000|2023-02-27 08:05:00|6675.4|6669.4|6672.4|6666.4|6681.4|6675.4|6671.4|6665.4|2222
1677485400000|2023-02-27 08:10:00|6671.4|6665.4|6668.4|6662.4|6676.4|6670.4|6668.4|6662.4|1500
1677485700000|2023-02-27 08:15:00|6669.4|6663.4|6671.4|6665.4|6673.4|6667.4|6668.4|6662.4|641
1677486000000|2023-02-27 08:20:00|6670.4|6664.4|6676.4|6670.4|6676.4|6670.4|6670.4|6664.4|928
1677486300000|2023-02-27 08:25:00|6675.4|6669.4|6670.4|6664.4|6677.4|6671.4|6668.4|6662.4|1516
1677486600000|2023-02-27 08:30:00|6676.8|6658.8|6676.6|6658.6|6677.8|6659.8|6676.1|6658.1|5
1677486900000|2023-02-27 08:35:00|6676.9|6658.9|6678.3|6660.3|6678.6|6660.6|6676.7|6658.7|0
1677487200000|2023-02-27 08:40:00|6678.4|6660.4|6679.6|6661.6|6681.3|6663.3|6678.2|6660.2|0
1677487500000|2023-02-27 08:45:00|6679.4|6661.4|6678.4|6660.4|6680.8|6662.8|6676.8|6658.8|0
1677487800000|2023-02-27 08:50:00|6678.5|6660.5|6680|6662|6680.1|6662.1|6677.2|6659.2|0
1677488100000|2023-02-27 08:55:00|6679.8|6661.8|6677|6659|6680.7|6662.7|6677|6659|0
1677488400000|2023-02-27 09:00:00|6677.3|6659.3|6677.4|6659.4|6680.1|6662.1|6676.4|6658.4|0
1677488700000|2023-02-27 09:05:00|6677.3|6659.3|6676.2|6658.2|6678|6660|6676.2|6658.2|0
1677489000000|2023-02-27 09:10:00|6676.1|6658.1|6677.9|6659.9|6678.5|6660.5|6675.8|6657.8|0
1677489300000|2023-02-27 09:15:00|6669.4|6663.4|6657.4|6651.4|6670.4|6664.4|6656.4|6650.4|386
1677489600000|2023-02-27 09:20:00|6656.4|6650.4|6663.4|6657.4|6664.4|6658.4|6655.4|6649.4|86
1677489900000|2023-02-27 09:25:00|6664.4|6658.4|6668.4|6662.4|6670.4|6664.4|6664.4|6658.4|139
1677490200000|2023-02-27 09:30:00|6667.4|6661.4|6677.4|6671.4|6677.4|6671.4|6666.4|6660.4|221
1677490500000|2023-02-27 09:35:00|6678.4|6672.4|6680.4|6674.4|6681.4|6675.4|6675.4|6669.4|403
1677490800000|2023-02-27 09:40:00|6679.4|6673.4|6682.4|6676.4|6682.4|6676.4|6677.4|6671.4|206
1677491100000|2023-02-27 09:45:00|6681.4|6675.4|6678.4|6672.4|6682.4|6676.4|6678.4|6672.4|113
1677491400000|2023-02-27 09:50:00|6679.4|6673.4|6682.4|6676.4|6686.4|6680.4|6679.4|6673.4|185
1677491700000|2023-02-27 09:55:00|6681.4|6675.4|6676.4|6670.4|6682.4|6676.4|6674.4|6668.4|200
1677492000000|2023-02-27 10:00:00|6677.4|6671.4|6676.4|6670.4|6680.4|6674.4|6675.4|6669.4|97
1677492300000|2023-02-27 10:05:00|6675.4|6669.4|6682.4|6676.4|6683.4|6677.4|6675.4|6669.4|136
1677492600000|2023-02-27 10:10:00|6683.4|6677.4|6687.4|6681.4|6687.4|6681.4|6681.4|6675.4|55
1677492900000|2023-02-27 10:15:00|6686.4|6680.4|6678.4|6672.4|6686.4|6680.4|6678.4|6672.4|99
1677493200000|2023-02-27 10:20:00|6677.4|6671.4|6680.4|6674.4|6681.4|6675.4|6677.4|6671.4|51
1677493500000|2023-02-27 10:25:00|6681.4|6675.4|6686.4|6680.4|6686.4|6680.4|6680.4|6674.4|68
1677493800000|2023-02-27 10:30:00|6685.4|6679.4|6687.4|6681.4|6687.4|6681.4|6685.4|6679.4|75
1677494100000|2023-02-27 10:35:00|6686.4|6680.4|6686.4|6680.4|6690.4|6684.4|6686.4|6680.4|157
1677494400000|2023-02-27 10:40:00|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|6686.4|6680.4|168
1677494700000|2023-02-27 10:45:00|6689.4|6683.4|6687.4|6681.4|6689.4|6683.4|6686.4|6680.4|119
1677495000000|2023-02-27 10:50:00|6686.4|6680.4|6688.4|6682.4|6689.4|6683.4|6686.4|6680.4|53
1677495300000|2023-02-27 10:55:00|6689.4|6683.4|6687.4|6681.4|6690.4|6684.4|6686.4|6680.4|27
1677495600000|2023-02-27 11:00:00|6686.9|6680.9|6690.9|6684.9|6691.9|6685.9|6684.4|6678.4|150
1677495900000|2023-02-27 11:05:00|6690.4|6684.4|6689.9|6683.9|6690.9|6684.9|6688.9|6682.9|64
1677496200000|2023-02-27 11:10:00|6689.4|6683.4|6690.9|6684.9|6691.9|6685.9|6689.4|6683.4|70
1677496500000|2023-02-27 11:15:00|6691.4|6685.4|6692.9|6686.9|6693.9|6687.9|6689.9|6683.9|109
1677496800000|2023-02-27 11:20:00|6692.4|6686.4|6689.9|6683.9|6692.4|6686.4|6689.9|6683.9|33
1677497100000|2023-02-27 11:25:00|6690.4|6684.4|6687.9|6681.9|6690.9|6684.9|6686.4|6680.4|66
1677497400000|2023-02-27 11:30:00|6688.9|6682.9|6687.4|6681.4|6689.9|6683.9|6686.9|6680.9|71
1677497700000|2023-02-27 11:35:00|6687.9|6681.9|6685.9|6679.9|6687.9|6681.9|6684.9|6678.9|55
1677498000000|2023-02-27 11:40:00|6685.4|6679.4|6682.4|6676.4|6685.9|6679.9|6682.4|6676.4|50
1677498300000|2023-02-27 11:45:00|6681.9|6675.9|6683.4|6677.4|6684.9|6678.9|6681.9|6675.9|70
1677498600000|2023-02-27 11:50:00|6683.9|6677.9|6682.9|6676.9|6684.9|6678.9|6682.9|6676.9|75
1677498900000|2023-02-27 11:55:00|6683.9|6677.9|6685.4|6679.4|6685.9|6679.9|6682.9|6676.9|150
1677499200000|2023-02-27 12:00:00|6685.9|6679.9|6685.9|6679.9|6686.9|6680.9|6684.9|6678.9|51
1677499500000|2023-02-27 12:05:00|6686.4|6680.4|6683.9|6677.9|6686.9|6680.9|6683.4|6677.4|69
1677499800000|2023-02-27 12:10:00|6683.4|6677.4|6686.9|6680.9|6687.9|6681.9|6682.9|6676.9|45
1677500100000|2023-02-27 12:15:00|6687.4|6681.4|6687.9|6681.9|6688.4|6682.4|6686.9|6680.9|48
1677500400000|2023-02-27 12:20:00|6687.4|6681.4|6682.9|6676.9|6687.9|6681.9|6682.9|6676.9|48
1677500700000|2023-02-27 12:25:00|6682.4|6676.4|6685.9|6679.9|6685.9|6679.9|6682.4|6676.4|44
1677501000000|2023-02-27 12:30:00|6686.4|6680.4|6687.9|6681.9|6689.4|6683.4|6685.9|6679.9|52
1677501300000|2023-02-27 12:35:00|6688.4|6682.4|6685.9|6679.9|6688.4|6682.4|6684.9|6678.9|34
1677501600000|2023-02-27 12:40:00|6686.4|6680.4|6685.9|6679.9|6687.9|6681.9|6684.9|6678.9|30
1677501900000|2023-02-27 12:45:00|6686.4|6680.4|6685.9|6679.9|6686.9|6680.9|6685.4|6679.4|25
1677502200000|2023-02-27 12:50:00|6684.9|6678.9|6680.9|6674.9|6685.9|6679.9|6680.9|6674.9|39
1677502500000|2023-02-27 12:55:00|6681.4|6675.4|6679.9|6673.9|6683.4|6677.4|6679.4|6673.4|51
1677502800000|2023-02-27 13:00:00|6679.4|6673.4|6680.4|6674.4|6683.4|6677.4|6678.9|6672.9|46
1677503100000|2023-02-27 13:05:00|6680.9|6674.9|6685.9|6679.9|6686.9|6680.9|6680.9|6674.9|37
1677503400000|2023-02-27 13:10:00|6686.4|6680.4|6686.4|6680.4|6686.9|6680.9|6684.9|6678.9|41
1677503700000|2023-02-27 13:15:00|6686.9|6680.9|6690.4|6684.4|6690.9|6684.9|6686.9|6680.9|50
1677504000000|2023-02-27 13:20:00|6689.9|6683.9|6693.9|6687.9|6694.9|6688.9|6689.9|6683.9|81
1677504300000|2023-02-27 13:25:00|6694.4|6688.4|6691.4|6685.4|6694.9|6688.9|6691.4|6685.4|103
1677504600000|2023-02-27 13:30:00|6690.9|6684.9|6696.9|6690.9|6699.9|6693.9|6689.4|6683.4|115
1677504900000|2023-02-27 13:35:00|6696.4|6690.4|6700.9|6694.9|6703.4|6697.4|6695.4|6689.4|108
1677505200000|2023-02-27 13:40:00|6699.4|6693.4|6702.4|6696.4|6706.9|6700.9|6699.4|6693.4|176
1677505500000|2023-02-27 13:45:00|6702.9|6696.9|6702.9|6696.9|6704.9|6698.9|6699.4|6693.4|94
1677505800000|2023-02-27 13:50:00|6702.4|6696.4|6700.9|6694.9|6704.9|6698.9|6699.9|6693.9|90
1677506100000|2023-02-27 13:55:00|6700.4|6694.4|6700.9|6694.9|6702.9|6696.9|6698.9|6692.9|163
1677506400000|2023-02-27 14:00:00|6701.9|6695.9|6698.9|6692.9|6703.9|6697.9|6697.9|6691.9|169
1677506700000|2023-02-27 14:05:00|6698.4|6692.4|6699.4|6693.4|6700.9|6694.9|6696.9|6690.9|65
1677507000000|2023-02-27 14:10:00|6698.9|6692.9|6694.4|6688.4|6698.9|6692.9|6694.4|6688.4|52
1677507300000|2023-02-27 14:15:00|6693.9|6687.9|6697.4|6691.4|6697.4|6691.4|6692.9|6686.9|59
1677507600000|2023-02-27 14:20:00|6696.9|6690.9|6697.4|6691.4|6699.9|6693.9|6694.9|6688.9|118
1677507900000|2023-02-27 14:25:00|6696.9|6690.9|6696.4|6690.4|6700.9|6694.9|6694.4|6688.4|220
1677508200000|2023-02-27 14:30:00|6695.9|6689.9|6663.4|6657.4|6695.9|6689.9|6661.9|6655.9|2072
1677508500000|2023-02-27 14:35:00|6662.9|6656.9|6672.4|6666.4|6684.4|6678.4|6662.9|6656.9|1144
1677508800000|2023-02-27 14:40:00|6672.9|6666.9|6674.4|6668.4|6693.4|6687.4|6670.9|6664.9|817
1677509100000|2023-02-27 14:45:00|6673.9|6667.9|6662.9|6656.9|6676.9|6670.9|6659.9|6653.9|494
1677509400000|2023-02-27 14:50:00|6662.4|6656.4|6659.4|6653.4|6667.9|6661.9|6653.9|6647.9|521
1677509700000|2023-02-27 14:55:00|6659.9|6653.9|6670.4|6664.4|6671.4|6665.4|6654.9|6648.9|738
1677510000000|2023-02-27 15:00:00|6669.9|6663.9|6662.4|6656.4|6670.9|6664.9|6659.9|6653.9|422
1677510300000|2023-02-27 15:05:00|6661.9|6655.9|6677.4|6671.4|6679.9|6673.9|6661.9|6655.9|388
1677510600000|2023-02-27 15:10:00|6676.9|6670.9|6672.4|6666.4|6678.9|6672.9|6670.9|6664.9|436
1677510900000|2023-02-27 15:15:00|6672.9|6666.9|6685.4|6679.4|6685.9|6679.9|6671.9|6665.9|601
1677511200000|2023-02-27 15:20:00|6684.9|6678.9|6680.4|6674.4|6684.9|6678.9|6677.4|6671.4|498
1677511500000|2023-02-27 15:25:00|6679.9|6673.9|6689.9|6683.9|6693.9|6687.9|6679.9|6673.9|443
1677511800000|2023-02-27 15:30:00|6689.4|6683.4|6685.9|6679.9|6690.9|6684.9|6683.9|6677.9|504
1677512100000|2023-02-27 15:35:00|6685.4|6679.4|6673.9|6667.9|6686.9|6680.9|6665.9|6659.9|421
1677512400000|2023-02-27 15:40:00|6672.9|6666.9|6673.9|6667.9|6673.9|6667.9|6665.9|6659.9|558
1677512700000|2023-02-27 15:45:00|6673.4|6667.4|6671.4|6665.4|6675.4|6669.4|6665.4|6659.4|335
1677513000000|2023-02-27 15:50:00|6671.9|6665.9|6674.4|6668.4|6674.9|6668.9|6666.4|6660.4|236
1677513300000|2023-02-27 15:55:00|6673.9|6667.9|6673.9|6667.9|6675.9|6669.9|6667.4|6661.4|198
1677513600000|2023-02-27 16:00:00|6674.9|6668.9|6673.4|6667.4|6679.9|6673.9|6671.9|6665.9|368
1677513900000|2023-02-27 16:05:00|6673.9|6667.9|6678.9|6672.9|6679.9|6673.9|6673.9|6667.9|145
1677514200000|2023-02-27 16:10:00|6678.4|6672.4|6676.9|6670.9|6679.9|6673.9|6674.9|6668.9|289
1677514500000|2023-02-27 16:15:00|6676.4|6670.4|6680.9|6674.9|6684.4|6678.4|6674.4|6668.4|226
1677514800000|2023-02-27 16:20:00|6681.4|6675.4|6678.9|6672.9|6682.9|6676.9|6678.4|6672.4|198
1677515100000|2023-02-27 16:25:00|6678.4|6672.4|6678.9|6672.9|6681.4|6675.4|6675.9|6669.9|272
1677515400000|2023-02-27 16:30:00|6678.4|6672.4|6675.9|6669.9|6681.9|6675.9|6671.4|6665.4|228
1677515700000|2023-02-27 16:35:00|6675.4|6669.4|6680.4|6674.4|6680.4|6674.4|6674.4|6668.4|198
1677516000000|2023-02-27 16:40:00|6680.9|6674.9|6677.9|6671.9|6681.4|6675.4|6675.9|6669.9|159
1677516300000|2023-02-27 16:45:00|6677.4|6671.4|6680.4|6674.4|6681.9|6675.9|6675.9|6669.9|92
1677516600000|2023-02-27 16:50:00|6680.9|6674.9|6681.9|6675.9|6683.9|6677.9|6678.9|6672.9|86
1677516900000|2023-02-27 16:55:00|6681.4|6675.4|6685.4|6679.4|6686.9|6680.9|6679.9|6673.9|222
1677517200000|2023-02-27 17:00:00|6684.4|6678.4|6678.4|6672.4|6685.4|6679.4|6678.4|6672.4|152
1677517500000|2023-02-27 17:05:00|6677.4|6671.4|6676.4|6670.4|6678.4|6672.4|6675.4|6669.4|78
1677517800000|2023-02-27 17:10:00|6675.4|6669.4|6677.4|6671.4|6678.4|6672.4|6674.4|6668.4|57
1677518100000|2023-02-27 17:15:00|6678.4|6672.4|6679.4|6673.4|6680.4|6674.4|6678.4|6672.4|35
1677518400000|2023-02-27 17:20:00|6678.4|6672.4|6673.4|6667.4|6678.4|6672.4|6673.4|6667.4|95
1677518700000|2023-02-27 17:25:00|6675.4|6669.4|6675.4|6669.4|6675.4|6669.4|6673.4|6667.4|70
1677519000000|2023-02-27 17:30:00|6674.4|6668.4|6678.4|6672.4|6680.4|6674.4|6674.4|6668.4|28
1677519300000|2023-02-27 17:35:00|6680.4|6674.4|6680.4|6674.4|6680.4|6674.4|6680.4|6674.4|18
1677519600000|2023-02-27 17:40:00|6679.4|6673.4|6677.4|6671.4|6679.4|6673.4|6676.4|6670.4|45
1677519900000|2023-02-27 17:45:00|6678.4|6672.4|6678.4|6672.4|6679.4|6673.4|6676.4|6670.4|96
1677520200000|2023-02-27 17:50:00|6679.4|6673.4|6674.4|6668.4|6680.4|6674.4|6674.4|6668.4|78
1677520500000|2023-02-27 17:55:00|6675.4|6669.4|6678.4|6672.4|6678.4|6672.4|6674.4|6668.4|32
1677520800000|2023-02-27 18:00:00|6679.4|6673.4|6679.4|6673.4|6681.4|6675.4|6679.4|6673.4|67
1677521100000|2023-02-27 18:05:00|6678.4|6672.4|6677.4|6671.4|6678.4|6672.4|6675.4|6669.4|106
1677521400000|2023-02-27 18:10:00|6676.4|6670.4|6677.4|6671.4|6677.4|6671.4|6676.4|6670.4|45
1677521700000|2023-02-27 18:15:00|6676.4|6670.4|6680.4|6674.4|6681.4|6675.4|6676.4|6670.4|247
1677522000000|2023-02-27 18:20:00|6679.4|6673.4|6679.4|6673.4|6682.4|6676.4|6678.4|6672.4|92
1677522300000|2023-02-27 18:25:00|6678.4|6672.4|6677.4|6671.4|6680.4|6674.4|6677.4|6671.4|141
1677522600000|2023-02-27 18:30:00|6678.4|6672.4|6673.4|6667.4|6678.4|6672.4|6673.4|6667.4|117
1677522900000|2023-02-27 18:35:00|6674.4|6668.4|6676.4|6670.4|6676.4|6670.4|6673.4|6667.4|56
1677523200000|2023-02-27 18:40:00|6677.4|6671.4|6674.4|6668.4|6678.4|6672.4|6673.4|6667.4|115
1677523500000|2023-02-27 18:45:00|6673.4|6667.4|6675.4|6669.4|6677.4|6671.4|6673.4|6667.4|163
1677523800000|2023-02-27 18:50:00|6676.4|6670.4|6680.4|6674.4|6680.4|6674.4|6676.4|6670.4|55
1677524100000|2023-02-27 18:55:00|6679.4|6673.4|6689.5|6671.5|6689.5|6679.4|6679.4|6671.5|187
1677524400000|2023-02-27 19:00:00|6689.6|6671.6|6693.6|6675.6|6695.9|6677.9|6689.3|6671.3|0
1677524700000|2023-02-27 19:05:00|6693.7|6675.7|6695.4|6677.4|6695.4|6677.4|6692.8|6674.8|0
1677525000000|2023-02-27 19:10:00|6695.5|6677.5|6693.5|6675.5|6697.8|6679.8|6693.5|6675.5|0
1677525300000|2023-02-27 19:15:00|6693.6|6675.6|6689.5|6671.5|6693.6|6675.6|6689.4|6671.4|0
1677525600000|2023-02-27 19:20:00|6689.4|6671.4|6685|6667|6689.6|6671.6|6684.9|6666.9|0
1677525900000|2023-02-27 19:25:00|6684.9|6666.9|6687.4|6669.4|6688.5|6670.5|6684.7|6666.7|0
1677526200000|2023-02-27 19:30:00|6687.3|6669.3|6685.7|6667.7|6687.6|6669.6|6684.5|6666.5|0
1677526500000|2023-02-27 19:35:00|6685.6|6667.6|6687.9|6669.9|6689.2|6671.2|6685.5|6667.5|0
1677526800000|2023-02-27 19:40:00|6687.8|6669.8|6683.2|6665.2|6688|6670|6681.8|6663.8|0
1677527100000|2023-02-27 19:45:00|6683.1|6665.1|6683.6|6665.6|6685.2|6667.2|6681.9|6663.9|0
1677527400000|2023-02-27 19:50:00|6683.5|6665.5|6684.8|6666.8|6685.8|6667.8|6683.3|6665.3|0
1677527700000|2023-02-27 19:55:00|6684.7|6666.7|6685.1|6667.1|6685.7|6667.7|6684.1|6666.1|0
1677528000000|2023-02-27 20:00:00|6684.9|6666.9|6684.8|6666.8|6686.6|6668.6|6683.6|6665.6|0
1677528300000|2023-02-27 20:05:00|6684.7|6666.7|6678.9|6660.9|6684.7|6666.7|6677.9|6659.9|0
1677528600000|2023-02-27 20:10:00|6678.8|6660.8|6681.3|6663.3|6683|6665|6678.4|6660.4|0
1677528900000|2023-02-27 20:15:00|6681.2|6663.2|6679.7|6661.7|6683.1|6665.1|6679.1|6661.1|0
1677529200000|2023-02-27 20:20:00|6679.6|6661.6|6680.5|6662.5|6680.6|6662.6|6678.1|6660.1|0
1677529500000|2023-02-27 20:25:00|6680.4|6662.4|6682.8|6664.8|6682.9|6664.9|6680.1|6662.1|0
1677529800000|2023-02-27 20:30:00|6682.7|6664.7|6680.3|6662.3|6682.9|6664.9|6678.6|6660.6|0
1677530100000|2023-02-27 20:35:00|6680.2|6662.2|6675.7|6657.7|6680.3|6662.3|6675.1|6657.1|0
1677530400000|2023-02-27 20:40:00|6675.6|6657.6|6679.1|6661.1|6680|6662|6675.2|6657.2|0
1677530700000|2023-02-27 20:45:00|6679.2|6661.2|6679.9|6661.9|6682.9|6664.9|6679|6661|0
1677531000000|2023-02-27 20:50:00|6679.8|6661.8|6683.4|6665.4|6683.4|6665.4|6677.2|6659.2|0
1677531300000|2023-02-27 20:55:00|6683.2|6665.2|6687.2|6669.2|6688.3|6670.3|6683|6665|0
1677531600000|2023-02-27 21:00:00|6687.4|6669.4|6687.7|6669.7|6689.6|6671.6|6687.4|6669.4|0
1677531900000|2023-02-27 21:05:00|6687.9|6669.9|6690|6672|6690|6672|6687.9|6669.9|0
1677532200000|2023-02-27 21:10:00|6689.9|6671.9|6689.6|6671.6|6690.4|6672.4|6689.3|6671.3|0
1677532500000|2023-02-27 21:15:00|6689.4|6671.4|6690.4|6672.4|6691|6673|6689.3|6671.3|0
1677532800000|2023-02-27 21:20:00|6690.7|6672.7|6691|6673|6691.5|6673.5|6690.4|6672.4|0
1677533100000|2023-02-27 21:25:00|6691.1|6673.1|6691|6673|6691.5|6673.5|6691|6673|0
1677533400000|2023-02-27 21:30:00|6691.2|6673.2|6691|6673|6691.2|6673.2|6691|6673|0
1677533700000|2023-02-27 21:35:00|6690.7|6672.7|6690.7|6672.7|6691|6673|6690.2|6672.2|0
1677534000000|2023-02-27 21:40:00|6690.9|6672.9|6690.7|6672.7|6691|6673|6690.7|6672.7|0
1677534300000|2023-02-27 21:45:00|6690.8|6672.8|6690.7|6672.7|6691|6673|6690.7|6672.7|0
1677534600000|2023-02-27 21:50:00|6690.9|6672.9|6690.4|6672.4|6691|6673|6690.4|6672.4|0
1677534900000|2023-02-27 21:55:00|6690.7|6672.7|6691.1|6673.1|6691.6|6673.6|6690.2|6672.2|0
1677535200000|2023-02-27 22:00:00|6690.9|6672.9|6690.9|6672.9|6691.1|6673.1|6690.9|6672.9|0
1677535500000|2023-02-27 22:05:00|6691|6673|6691|6673|6691.2|6673.2|6691|6673|0
1677535800000|2023-02-27 22:10:00|6691.1|6673.1|6691.2|6673.2|6691.2|6673.2|6691.1|6673.1|0
1677536100000|2023-02-27 22:15:00|6691.1|6673.1|6691.2|6673.2|6691.2|6673.2|6691.1|6673.1|0
1677536700000|2023-02-27 22:25:00|6691.1|6673.1|6690.9|6672.9|6691.1|6673.1|6690.5|6672.5|0
1677537000000|2023-02-27 22:30:00|6690.4|6672.4|6690.7|6672.7|6690.9|6672.9|6690.4|6672.4|0
1677537300000|2023-02-27 22:35:00|6690.4|6672.4|6690.1|6672.1|6690.4|6672.4|6689.9|6671.9|0
1677537600000|2023-02-27 22:40:00|6690.2|6672.2|6690.4|6672.4|6690.4|6672.4|6690.2|6672.2|0
1677537900000|2023-02-27 22:45:00|6690.3|6672.3|6690.4|6672.4|6690.5|6672.5|6690.2|6672.2|0
1677538200000|2023-02-27 22:50:00|6690.5|6672.5|6690.7|6672.7|6690.7|6672.7|6690.4|6672.4|0
1677538500000|2023-02-27 22:55:00|6690.5|6672.5|6690.9|6672.9|6690.9|6672.9|6690.3|6672.3|0
1677538800000|2023-02-27 23:00:00|6690.8|6672.8|6693.2|6675.2|6694.6|6676.6|6690.8|6672.8|0
1677539100000|2023-02-27 23:05:00|6692.9|6674.9|6690.7|6672.7|6693.2|6675.2|6690.4|6672.4|0
1677539400000|2023-02-27 23:10:00|6690.4|6672.4|6690|6672|6690.8|6672.8|6689.5|6671.5|0
1677539700000|2023-02-27 23:15:00|6690.3|6672.3|6692.2|6674.2|6692.2|6674.2|6690|6672|0
1677540000000|2023-02-27 23:20:00|6692.7|6674.7|6693|6675|6693.5|6675.5|6692.4|6674.4|0
1677540300000|2023-02-27 23:25:00|6693.2|6675.2|6690.3|6672.3|6693.2|6675.2|6690.3|6672.3|0
1677540600000|2023-02-27 23:30:00|6690.4|6672.4|6690|6672|6691.4|6673.4|6689.8|6671.8|0
1677540900000|2023-02-27 23:35:00|6690.2|6672.2|6691.4|6673.4|6691.7|6673.7|6690.2|6672.2|0
1677541200000|2023-02-27 23:40:00|6691.5|6673.5|6690.9|6672.9|6692|6674|6690.9|6672.9|0
1677541500000|2023-02-27 23:45:00|6691.1|6673.1|6690.9|6672.9|6691.7|6673.7|6690.9|6672.9|0
1677541800000|2023-02-27 23:50:00|6690.6|6672.6|6691.1|6673.1|6691.1|6673.1|6690.3|6672.3|0
1677542100000|2023-02-27 23:55:00|6691.4|6673.4|6692.6|6674.6|6693.7|6675.7|6691.4|6673.4|0
1677542400000|2023-02-28 00:00:00|6692.9|6674.9|6691.1|6673.1|6693.5|6675.5|6690.6|6672.6|0
1677542700000|2023-02-28 00:05:00|6691.4|6673.4|6692|6674|6692|6674|6690.9|6672.9|0
1677543000000|2023-02-28 00:10:00|6692.2|6674.2|6691.7|6673.7|6693.3|6675.3|6691.4|6673.4|0
1677543300000|2023-02-28 00:15:00|6691.4|6673.4|6692.9|6674.9|6692.9|6674.9|6691.2|6673.2|0
1677543600000|2023-02-28 00:20:00|6693.1|6675.1|6692.2|6674.2|6693.4|6675.4|6691.4|6673.4|0
1677543900000|2023-02-28 00:25:00|6692.4|6674.4|6691.9|6673.9|6692.7|6674.7|6691.4|6673.4|0
1677544200000|2023-02-28 00:30:00|6692|6674|6692.4|6674.4|6692.9|6674.9|6691.9|6673.9|0
1677544500000|2023-02-28 00:35:00|6692.3|6674.3|6692.8|6674.8|6693|6675|6692.3|6674.3|0
1677544800000|2023-02-28 00:40:00|6692.5|6674.5|6693.9|6675.9|6693.9|6675.9|6692.3|6674.3|0
1677545100000|2023-02-28 00:45:00|6694.1|6676.1|6694.6|6676.6|6695.7|6677.7|6693.8|6675.8|0
1677545400000|2023-02-28 00:50:00|6694.4|6676.4|6698.1|6680.1|6698.3|6680.3|6692.5|6674.5|0
1677545700000|2023-02-28 00:55:00|6698|6680|6698.3|6680.3|6698.6|6680.6|6698|6680|0
1677546000000|2023-02-28 01:00:00|6698.5|6680.5|6696.9|6678.9|6698.5|6680.5|6696.1|6678.1|0
1677546300000|2023-02-28 01:05:00|6697.2|6679.2|6693|6675|6697.7|6679.7|6692.4|6674.4|0
1677546600000|2023-02-28 01:10:00|6698|6680|6693.4|6675.4|6698|6680|6692.8|6674.8|0
1677546900000|2023-02-28 01:15:00|6693.9|6675.9|6699.4|6693.4|6705.4|6699.4|6684.4|6675.6|1798
1677547200000|2023-02-28 01:20:00|6698.4|6692.4|6707.4|6701.4|6708.4|6702.4|6693.4|6687.4|1076
1677547500000|2023-02-28 01:25:00|6708.4|6702.4|6709.4|6703.4|6712.4|6706.4|6704.4|6698.4|1006
1677547800000|2023-02-28 01:30:00|6707.4|6701.4|6729.8|6723.8|6747.8|6741.8|6701.4|6695.4|6153
1677548100000|2023-02-28 01:35:00|6731.8|6725.8|6731.8|6725.8|6744.8|6738.8|6716.8|6710.8|3556
1677548400000|2023-02-28 01:40:00|6730.8|6724.8|6711.8|6705.8|6734.8|6728.8|6708.8|6702.8|2672
1677548700000|2023-02-28 01:45:00|6712.8|6706.8|6696.8|6690.8|6722.8|6716.8|6695.8|6689.8|1698
1677549000000|2023-02-28 01:50:00|6697.8|6691.8|6717.8|6711.8|6723.8|6717.8|6694.8|6688.8|2296
1677549300000|2023-02-28 01:55:00|6716.8|6710.8|6708.8|6702.8|6720.8|6714.8|6705.8|6699.8|2360
1677549600000|2023-02-28 02:00:00|6709.8|6703.8|6693.8|6687.8|6710.8|6704.8|6688.8|6682.8|1215
1677549900000|2023-02-28 02:05:00|6694.8|6688.8|6679.8|6673.8|6697.8|6691.8|6673.8|6667.8|1264
1677550200000|2023-02-28 02:10:00|6678.8|6672.8|6683.8|6677.8|6687.8|6681.8|6675.8|6669.8|2239
1677550500000|2023-02-28 02:15:00|6682.8|6676.8|6701.8|6695.8|6702.8|6696.8|6681.8|6675.8|1123
1677550800000|2023-02-28 02:20:00|6700.8|6694.8|6701.8|6695.8|6706.8|6700.8|6691.8|6685.8|1029
1677551100000|2023-02-28 02:25:00|6702.8|6696.8|6704.8|6698.8|6713.8|6707.8|6700.8|6694.8|847
1677551400000|2023-02-28 02:30:00|6703.8|6697.8|6695.8|6689.8|6703.8|6697.8|6685.8|6679.8|1853
1677551700000|2023-02-28 02:35:00|6694.8|6688.8|6692.8|6686.8|6705.8|6699.8|6691.8|6685.8|801
1677552000000|2023-02-28 02:40:00|6691.8|6685.8|6702.8|6696.8|6702.8|6696.8|6685.8|6679.8|887
1677552300000|2023-02-28 02:45:00|6701.8|6695.8|6718.8|6712.8|6723.8|6717.8|6700.8|6694.8|1505
1677552600000|2023-02-28 02:50:00|6719.8|6713.8|6715.8|6709.8|6728.8|6722.8|6711.8|6705.8|1115
1677552900000|2023-02-28 02:55:00|6714.8|6708.8|6701.8|6695.8|6714.8|6708.8|6697.8|6691.8|827
1677553200000|2023-02-28 03:00:00|6700.8|6694.8|6702.8|6696.8|6702.8|6696.8|6694.8|6688.8|1807
1677553500000|2023-02-28 03:05:00|6703.8|6697.8|6698.8|6692.8|6709.8|6703.8|6697.8|6691.8|784
1677553800000|2023-02-28 03:10:00|6697.8|6691.8|6690.8|6684.8|6699.8|6693.8|6689.8|6683.8|647
1677554100000|2023-02-28 03:15:00|6689.8|6683.8|6686.8|6680.8|6691.8|6685.8|6677.8|6671.8|1175
1677554400000|2023-02-28 03:20:00|6685.8|6679.8|6674.8|6668.8|6686.8|6680.8|6670.8|6664.8|814
1677554700000|2023-02-28 03:25:00|6673.8|6667.8|6678.8|6672.8|6679.8|6673.8|6669.8|6663.8|750
1677555000000|2023-02-28 03:30:00|6679.8|6673.8|6674.8|6668.8|6680.8|6674.8|6670.8|6664.8|609
1677555300000|2023-02-28 03:35:00|6673.8|6667.8|6675.9|6669.9|6677.8|6671.8|6672.8|6666.8|680
1677555600000|2023-02-28 03:40:00|6674.9|6668.9|6672.9|6666.9|6676.9|6670.9|6671.9|6665.9|657
1677555900000|2023-02-28 03:45:00|6673.9|6667.9|6677.9|6671.9|6680.9|6674.9|6671.9|6665.9|715
1677556200000|2023-02-28 03:50:00|6676.9|6670.9|6673.9|6667.9|6679.9|6673.9|6672.9|6666.9|485
1677556500000|2023-02-28 03:55:00|6674.9|6668.9|6673.9|6667.9|6674.9|6668.9|6670.9|6664.9|434
1677556800000|2023-02-28 04:00:00|6677.9|6659.9|6677.9|6659.9|6678.2|6660.2|6677.4|6659.4|0
1677557100000|2023-02-28 04:05:00|6678.2|6660.2|6677.7|6659.7|6678.2|6660.2|6677.7|6659.7|0
1677557400000|2023-02-28 04:10:00|6677.9|6659.9|6677.9|6659.9|6678.4|6660.4|6677.7|6659.7|0
1677557700000|2023-02-28 04:15:00|6677.8|6659.8|6678.2|6660.2|6678.2|6660.2|6677.7|6659.7|0
1677558000000|2023-02-28 04:20:00|6677.9|6659.9|6677.2|6659.2|6678.2|6660.2|6677.2|6659.2|0
1677558300000|2023-02-28 04:25:00|6677|6659|6676.9|6658.9|6677|6659|6676.7|6658.7|0
1677558600000|2023-02-28 04:30:00|6677.2|6659.2|6676.7|6658.7|6677.2|6659.2|6676.7|6658.7|0
1677558900000|2023-02-28 04:35:00|6676.6|6658.6|6676|6658|6676.7|6658.7|6675.3|6657.3|0
1677559200000|2023-02-28 04:40:00|6675.8|6657.8|6676.2|6658.2|6676.2|6658.2|6675.6|6657.6|0
1677559500000|2023-02-28 04:45:00|6676.1|6658.1|6676.1|6658.1|6676.4|6658.4|6675.3|6657.3|0
1677559800000|2023-02-28 04:50:00|6676|6658|6676.3|6658.3|6676.3|6658.3|6675.5|6657.5|0
1677560100000|2023-02-28 04:55:00|6676.6|6658.6|6676|6658|6677.3|6659.3|6676|6658|0
1677560400000|2023-02-28 05:00:00|6676.2|6658.2|6656.9|6650.9|6676.2|6662.9|6655.9|6649.9|2742
1677560700000|2023-02-28 05:05:00|6655.9|6649.9|6639.9|6633.9|6655.9|6649.9|6639.9|6633.9|1372
1677561000000|2023-02-28 05:10:00|6638.9|6632.9|6639.9|6633.9|6644.9|6638.9|6633.9|6627.9|1138
1677561300000|2023-02-28 05:15:00|6640.9|6634.9|6642.9|6636.9|6649.9|6643.9|6637.9|6631.9|643
1677561600000|2023-02-28 05:20:00|6641.9|6635.9|6629.9|6623.9|6642.9|6636.9|6625.9|6619.9|1128
1677561900000|2023-02-28 05:25:00|6630.9|6624.9|6620.9|6614.9|6635.9|6629.9|6615.9|6609.9|2566
1677562200000|2023-02-28 05:30:00|6619.9|6613.9|6601.9|6595.9|6620.9|6614.9|6599.9|6593.9|2070
1677562500000|2023-02-28 05:35:00|6602.9|6596.9|6597.9|6591.9|6610.9|6604.9|6596.9|6590.9|1999
1677562800000|2023-02-28 05:40:00|6598.9|6592.9|6592.9|6586.9|6604.9|6598.9|6588.9|6582.9|1595
1677563100000|2023-02-28 05:45:00|6591.9|6585.9|6598.9|6592.9|6607.9|6601.9|6591.9|6585.9|2212
1677563400000|2023-02-28 05:50:00|6599.9|6593.9|6612.9|6606.9|6613.9|6607.9|6594.9|6588.9|1108
1677563700000|2023-02-28 05:55:00|6613.9|6607.9|6605.9|6599.9|6613.9|6607.9|6599.9|6593.9|1476
1677564000000|2023-02-28 06:00:00|6606.9|6600.9|6615.9|6609.9|6616.9|6610.9|6605.9|6599.9|2357
1677564300000|2023-02-28 06:05:00|6614.9|6608.9|6614.9|6608.9|6623.9|6617.9|6612.9|6606.9|1706
1677564600000|2023-02-28 06:10:00|6613.9|6607.9|6613.9|6607.9|6615.9|6609.9|6603.9|6597.9|999
1677564900000|2023-02-28 06:15:00|6611.9|6605.9|6618.9|6612.9|6618.9|6612.9|6610.9|6604.9|981
1677565200000|2023-02-28 06:20:00|6617.9|6611.9|6630.9|6624.9|6631.9|6625.9|6617.9|6611.9|1553
1677565500000|2023-02-28 06:25:00|6629.9|6623.9|6641.9|6635.9|6641.9|6635.9|6624.9|6618.9|1485
1677565800000|2023-02-28 06:30:00|6640.9|6634.9|6643.9|6637.9|6643.9|6637.9|6631.9|6625.9|1064
1677566100000|2023-02-28 06:35:00|6642.9|6636.9|6645.9|6639.9|6652.9|6646.9|6640.9|6634.9|1326
1677566400000|2023-02-28 06:40:00|6646.9|6640.9|6656.9|6650.9|6656.9|6650.9|6646.9|6640.9|1014
1677566700000|2023-02-28 06:45:00|6655.9|6649.9|6648.9|6642.9|6656.9|6650.9|6642.9|6636.9|1103
1677567000000|2023-02-28 06:50:00|6647.9|6641.9|6646.9|6640.9|6647.9|6641.9|6639.9|6633.9|1008
1677567300000|2023-02-28 06:55:00|6645.9|6639.9|6638.9|6632.9|6648.9|6642.9|6637.9|6631.9|1859
1677567600000|2023-02-28 07:00:00|6639.9|6633.9|6624.9|6618.9|6640.9|6634.9|6624.9|6618.9|1424
1677567900000|2023-02-28 07:05:00|6625.9|6619.9|6613.9|6607.9|6625.9|6619.9|6611.9|6605.9|6312
1677568200000|2023-02-28 07:10:00|6612.9|6606.9|6608.9|6602.9|6613.9|6607.9|6602.9|6596.9|1995
1677568500000|2023-02-28 07:15:00|6607.9|6601.9|6604.9|6598.9|6610.9|6604.9|6602.9|6596.9|851
1677568800000|2023-02-28 07:20:00|6605.9|6599.9|6603.9|6597.9|6606.9|6600.9|6601.9|6595.9|1017
1677569100000|2023-02-28 07:25:00|6602.9|6596.9|6591.9|6585.9|6603.9|6597.9|6584.9|6578.9|1678
1677569400000|2023-02-28 07:30:00|6592.9|6586.9|6598.9|6592.9|6601.9|6595.9|6588.9|6582.9|1290
1677569700000|2023-02-28 07:35:00|6597.9|6591.9|6606.9|6600.9|6607.9|6601.9|6597.9|6591.9|1066
1677570000000|2023-02-28 07:40:00|6607.9|6601.9|6604.9|6598.9|6613.9|6607.9|6604.9|6598.9|1272
1677570300000|2023-02-28 07:45:00|6603.9|6597.9|6599.9|6593.9|6604.9|6598.9|6599.9|6593.9|1297
1677570600000|2023-02-28 07:50:00|6598.9|6592.9|6601.9|6595.9|6601.9|6595.9|6591.9|6585.9|2287
1677570900000|2023-02-28 07:55:00|6600.9|6594.9|6598.9|6592.9|6602.9|6596.9|6590.9|6584.9|2096
1677571200000|2023-02-28 08:00:00|6597.9|6591.9|6588.9|6582.9|6601.9|6595.9|6583.9|6577.9|2819
1677571500000|2023-02-28 08:05:00|6589.9|6583.9|6573.9|6567.9|6594.9|6588.9|6572.9|6566.9|4872
1677571800000|2023-02-28 08:10:00|6574.9|6568.9|6581.9|6575.9|6588.9|6582.9|6573.9|6567.9|2907
1677572100000|2023-02-28 08:15:00|6580.9|6574.9|6580.9|6574.9|6583.9|6577.9|6574.9|6568.9|2056
1677572400000|2023-02-28 08:20:00|6579.9|6573.9|6585.9|6579.9|6587.9|6581.9|6575.9|6569.9|1782
1677572700000|2023-02-28 08:25:00|6586.9|6580.9|6581.9|6575.9|6589.9|6583.9|6576.9|6570.9|2184
1677573000000|2023-02-28 08:30:00|6585.9|6567.9|6582.2|6564.2|6585.9|6567.9|6582|6564|1
1677573300000|2023-02-28 08:35:00|6582|6564|6584.6|6566.6|6584.9|6566.9|6581.4|6563.4|0
1677573600000|2023-02-28 08:40:00|6584.7|6566.7|6583.6|6565.6|6585.8|6567.8|6583|6565|0
1677573900000|2023-02-28 08:45:00|6583.8|6565.8|6586.5|6568.5|6586.6|6568.6|6583.8|6565.8|0
1677574200000|2023-02-28 08:50:00|6586.2|6568.2|6590.9|6572.9|6590.9|6572.9|6585.6|6567.6|0
1677574500000|2023-02-28 08:55:00|6590.7|6572.7|6590|6572|6592.5|6574.5|6589.7|6571.7|0
1677574800000|2023-02-28 09:00:00|6590.1|6572.1|6592.7|6574.7|6594.9|6576.9|6589.7|6571.7|0
1677575100000|2023-02-28 09:05:00|6592.6|6574.6|6591.3|6573.3|6593.1|6575.1|6590.9|6572.9|0
1677575400000|2023-02-28 09:10:00|6591.2|6573.2|6590.3|6572.3|6592.7|6574.7|6590.1|6572.1|0
1677575700000|2023-02-28 09:15:00|6589.9|6583.9|6582.9|6576.9|6593.9|6587.9|6580.9|6574.9|593
1677576000000|2023-02-28 09:20:00|6583.9|6577.9|6589.9|6583.9|6590.9|6584.9|6583.9|6577.9|324
1677576300000|2023-02-28 09:25:00|6591.9|6585.9|6595.9|6589.9|6595.9|6589.9|6590.9|6584.9|195
1677576600000|2023-02-28 09:30:00|6594.9|6588.9|6596.9|6590.9|6596.9|6590.9|6592.9|6586.9|104
1677576900000|2023-02-28 09:35:00|6595.9|6589.9|6594.9|6588.9|6595.9|6589.9|6591.9|6585.9|165
1677577200000|2023-02-28 09:40:00|6595.9|6589.9|6589.9|6583.9|6595.9|6589.9|6589.9|6583.9|118
1677577500000|2023-02-28 09:45:00|6590.9|6584.9|6591.9|6585.9|6591.9|6585.9|6589.9|6583.9|92
1677577800000|2023-02-28 09:50:00|6590.9|6584.9|6597.9|6591.9|6597.9|6591.9|6590.9|6584.9|150
1677578100000|2023-02-28 09:55:00|6595.9|6589.9|6592.9|6586.9|6597.9|6591.9|6592.9|6586.9|58
1677578400000|2023-02-28 10:00:00|6594.9|6588.9|6598.9|6592.9|6599.9|6593.9|6594.9|6588.9|155
1677578700000|2023-02-28 10:05:00|6599.9|6593.9|6599.9|6593.9|6601.9|6595.9|6596.9|6590.9|233
1677579000000|2023-02-28 10:10:00|6600.9|6594.9|6599.9|6593.9|6602.9|6596.9|6599.9|6593.9|130
1677579300000|2023-02-28 10:15:00|6597.9|6591.9|6599.9|6593.9|6600.9|6594.9|6596.9|6590.9|27
1677579600000|2023-02-28 10:20:00|6598.9|6592.9|6599.9|6593.9|6599.9|6593.9|6596.9|6590.9|105
1677579900000|2023-02-28 10:25:00|6598.9|6592.9|6600.9|6594.9|6601.9|6595.9|6596.9|6590.9|88
1677580200000|2023-02-28 10:30:00|6601.9|6595.9|6603.9|6597.9|6603.9|6597.9|6598.9|6592.9|91
1677580500000|2023-02-28 10:35:00|6602.9|6596.9|6600.9|6594.9|6604.9|6598.9|6600.9|6594.9|57
1677580800000|2023-02-28 10:40:00|6599.9|6593.9|6597.9|6591.9|6602.9|6596.9|6597.9|6591.9|27
1677581100000|2023-02-28 10:45:00|6598.9|6592.9|6595.9|6589.9|6598.9|6592.9|6594.9|6588.9|91
1677581400000|2023-02-28 10:50:00|6594.9|6588.9|6602.9|6596.9|6603.9|6597.9|6594.9|6588.9|196
1677581700000|2023-02-28 10:55:00|6601.9|6595.9|6601.9|6595.9|6603.9|6597.9|6599.9|6593.9|42
1677582000000|2023-02-28 11:00:00|6602.4|6596.4|6603.4|6597.4|6603.4|6597.4|6599.4|6593.4|101
1677582300000|2023-02-28 11:05:00|6604.4|6598.4|6597.4|6591.4|6605.4|6599.4|6597.4|6591.4|29
1677582600000|2023-02-28 11:10:00|6599.4|6593.4|6601.4|6595.4|6602.4|6596.4|6597.9|6591.9|112
1677582900000|2023-02-28 11:15:00|6601.9|6595.9|6602.4|6596.4|6603.4|6597.4|6600.4|6594.4|40
1677583200000|2023-02-28 11:20:00|6601.9|6595.9|6603.4|6597.4|6603.4|6597.4|6600.4|6594.4|93
1677583500000|2023-02-28 11:25:00|6602.9|6596.9|6603.4|6597.4|6605.4|6599.4|6602.9|6596.9|208
1677583800000|2023-02-28 11:30:00|6602.4|6596.4|6603.9|6597.9|6604.9|6598.9|6600.4|6594.4|111
1677584100000|2023-02-28 11:35:00|6603.4|6597.4|6603.4|6597.4|6604.9|6598.9|6600.9|6594.9|193
1677584400000|2023-02-28 11:40:00|6603.9|6597.9|6603.4|6597.4|6605.4|6599.4|6602.4|6596.4|237
1677584700000|2023-02-28 11:45:00|6603.9|6597.9|6603.4|6597.4|6604.4|6598.4|6602.9|6596.9|56
1677585000000|2023-02-28 11:50:00|6602.9|6596.9|6601.4|6595.4|6604.4|6598.4|6600.9|6594.9|54
1677585300000|2023-02-28 11:55:00|6600.9|6594.9|6599.4|6593.4|6602.4|6596.4|6599.4|6593.4|95
1677585600000|2023-02-28 12:00:00|6600.4|6594.4|6600.4|6594.4|6602.4|6596.4|6599.4|6593.4|68
1677585900000|2023-02-28 12:05:00|6599.9|6593.9|6597.9|6591.9|6601.4|6595.4|6597.4|6591.4|113
1677586200000|2023-02-28 12:10:00|6598.4|6592.4|6601.4|6595.4|6602.4|6596.4|6597.9|6591.9|75
1677586500000|2023-02-28 12:15:00|6600.9|6594.9|6601.9|6595.9|6602.4|6596.4|6600.4|6594.4|45
1677586800000|2023-02-28 12:20:00|6602.4|6596.4|6600.9|6594.9|6602.4|6596.4|6599.4|6593.4|83
1677587100000|2023-02-28 12:25:00|6601.4|6595.4|6600.9|6594.9|6602.4|6596.4|6600.4|6594.4|38
1677587400000|2023-02-28 12:30:00|6601.4|6595.4|6599.4|6593.4|6601.4|6595.4|6598.4|6592.4|41
1677587700000|2023-02-28 12:35:00|6598.9|6592.9|6596.4|6590.4|6600.4|6594.4|6596.4|6590.4|44
1677588000000|2023-02-28 12:40:00|6597.4|6591.4|6598.4|6592.4|6598.9|6592.9|6596.4|6590.4|48
1677588300000|2023-02-28 12:45:00|6597.9|6591.9|6598.4|6592.4|6599.9|6593.9|6597.4|6591.4|36
1677588600000|2023-02-28 12:50:00|6598.9|6592.9|6599.9|6593.9|6600.9|6594.9|6598.4|6592.4|29
1677588900000|2023-02-28 12:55:00|6599.4|6593.4|6601.9|6595.9|6602.4|6596.4|6598.4|6592.4|35
1677589200000|2023-02-28 13:00:00|6601.4|6595.4|6600.4|6594.4|6602.4|6596.4|6598.9|6592.9|12
1677589500000|2023-02-28 13:05:00|6600.9|6594.9|6599.9|6593.9|6601.4|6595.4|6597.4|6591.4|18
1677589800000|2023-02-28 13:10:00|6599.4|6593.4|6602.9|6596.9|6604.4|6598.4|6599.4|6593.4|47
1677590100000|2023-02-28 13:15:00|6603.4|6597.4|6601.9|6595.9|6604.4|6598.4|6601.4|6595.4|59
1677590400000|2023-02-28 13:20:00|6601.4|6595.4|6602.4|6596.4|6602.4|6596.4|6599.4|6593.4|56
1677590700000|2023-02-28 13:25:00|6601.9|6595.9|6602.4|6596.4|6602.4|6596.4|6600.4|6594.4|44
1677591000000|2023-02-28 13:30:00|6601.9|6595.9|6598.4|6592.4|6602.4|6596.4|6597.4|6591.4|76
1677591300000|2023-02-28 13:35:00|6597.9|6591.9|6599.4|6593.4|6600.4|6594.4|6595.4|6589.4|135
1677591600000|2023-02-28 13:40:00|6598.4|6592.4|6598.4|6592.4|6601.4|6595.4|6598.4|6592.4|139
1677591900000|2023-02-28 13:45:00|6598.9|6592.9|6601.4|6595.4|6602.9|6596.9|6598.9|6592.9|111
1677592200000|2023-02-28 13:50:00|6602.4|6596.4|6603.4|6597.4|6604.4|6598.4|6601.4|6595.4|71
1677592500000|2023-02-28 13:55:00|6603.9|6597.9|6603.4|6597.4|6605.4|6599.4|6601.9|6595.9|87
1677592800000|2023-02-28 14:00:00|6603.9|6597.9|6604.4|6598.4|6606.4|6600.4|6601.9|6595.9|55
1677593100000|2023-02-28 14:05:00|6605.4|6599.4|6608.4|6602.4|6608.9|6602.9|6604.4|6598.4|69
1677593400000|2023-02-28 14:10:00|6608.9|6602.9|6604.9|6598.9|6610.9|6604.9|6604.4|6598.4|67
1677593700000|2023-02-28 14:15:00|6605.4|6599.4|6608.4|6602.4|6609.4|6603.4|6604.9|6598.9|48
1677594000000|2023-02-28 14:20:00|6608.9|6602.9|6607.9|6601.9|6611.4|6605.4|6606.9|6600.9|110
1677594300000|2023-02-28 14:25:00|6607.4|6601.4|6607.9|6601.9|6610.9|6604.9|6606.4|6600.4|79
1677594600000|2023-02-28 14:30:00|6607.4|6601.4|6589.9|6583.9|6613.4|6607.4|6583.4|6577.4|1312
1677594900000|2023-02-28 14:35:00|6590.4|6584.4|6618.9|6612.9|6618.9|6612.9|6589.9|6583.9|572
1677595200000|2023-02-28 14:40:00|6619.4|6613.4|6617.9|6611.9|6627.4|6621.4|6612.4|6606.4|454
1677595500000|2023-02-28 14:45:00|6618.4|6612.4|6619.4|6613.4|6639.4|6633.4|6618.4|6612.4|420
1677595800000|2023-02-28 14:50:00|6619.9|6613.9|6629.4|6623.4|6634.9|6628.9|6614.4|6608.4|394
1677596100000|2023-02-28 14:55:00|6629.9|6623.9|6630.4|6624.4|6638.9|6632.9|6628.9|6622.9|344
1677596400000|2023-02-28 15:00:00|6631.4|6625.4|6641.9|6635.9|6644.4|6638.4|6631.4|6625.4|326
1677596700000|2023-02-28 15:05:00|6642.4|6636.4|6638.4|6632.4|6647.4|6641.4|6638.4|6632.4|174
1677597000000|2023-02-28 15:10:00|6638.9|6632.9|6637.9|6631.9|6641.9|6635.9|6628.4|6622.4|163
1677597300000|2023-02-28 15:15:00|6637.4|6631.4|6635.4|6629.4|6639.9|6633.9|6626.4|6620.4|250
1677597600000|2023-02-28 15:20:00|6635.9|6629.9|6641.4|6635.4|6644.4|6638.4|6633.9|6627.9|116
1677597900000|2023-02-28 15:25:00|6640.9|6634.9|6629.4|6623.4|6641.4|6635.4|6627.4|6621.4|85
1677598200000|2023-02-28 15:30:00|6629.9|6623.9|6637.9|6631.9|6637.9|6631.9|6628.4|6622.4|135
1677598500000|2023-02-28 15:35:00|6638.4|6632.4|6632.4|6626.4|6638.9|6632.9|6630.9|6624.9|71
1677598800000|2023-02-28 15:40:00|6631.9|6625.9|6628.9|6622.9|6637.4|6631.4|6626.9|6620.9|96
1677599100000|2023-02-28 15:45:00|6628.4|6622.4|6620.4|6614.4|6631.4|6625.4|6618.9|6612.9|232
1677599400000|2023-02-28 15:50:00|6619.9|6613.9|6623.4|6617.4|6624.4|6618.4|6617.4|6611.4|114
1677599700000|2023-02-28 15:55:00|6622.9|6616.9|6627.4|6621.4|6628.4|6622.4|6621.4|6615.4|89
1677600000000|2023-02-28 16:00:00|6627.9|6621.9|6634.4|6628.4|6635.4|6629.4|6626.4|6620.4|104
1677600300000|2023-02-28 16:05:00|6635.4|6629.4|6637.4|6631.4|6637.4|6631.4|6632.9|6626.9|72
1677600600000|2023-02-28 16:10:00|6638.4|6632.4|6629.9|6623.9|6639.4|6633.4|6626.4|6620.4|163
1677600900000|2023-02-28 16:15:00|6629.4|6623.4|6633.9|6627.9|6636.9|6630.9|6628.9|6622.9|62
1677601200000|2023-02-28 16:20:00|6633.4|6627.4|6624.4|6618.4|6633.9|6627.9|6622.4|6616.4|177
1677601500000|2023-02-28 16:25:00|6623.9|6617.9|6620.4|6614.4|6629.4|6623.4|6620.4|6614.4|216
1677601800000|2023-02-28 16:30:00|6619.9|6613.9|6616.9|6610.9|6622.9|6616.9|6616.4|6610.4|344
1677602100000|2023-02-28 16:35:00|6616.4|6610.4|6616.9|6610.9|6618.4|6612.4|6613.4|6607.4|238
1677602400000|2023-02-28 16:40:00|6616.4|6610.4|6617.4|6611.4|6619.4|6613.4|6614.4|6608.4|128
1677602700000|2023-02-28 16:45:00|6616.9|6610.9|6617.9|6611.9|6617.9|6611.9|6613.4|6607.4|89
1677603000000|2023-02-28 16:50:00|6617.4|6611.4|6618.4|6612.4|6619.4|6613.4|6615.4|6609.4|241
1677603300000|2023-02-28 16:55:00|6618.9|6612.9|6613.9|6607.9|6619.4|6613.4|6613.4|6607.4|93
1677603600000|2023-02-28 17:00:00|6614.9|6608.9|6618.9|6612.9|6619.9|6613.9|6614.9|6608.9|104
1677603900000|2023-02-28 17:05:00|6617.9|6611.9|6619.9|6613.9|6620.9|6614.9|6616.9|6610.9|71
1677604200000|2023-02-28 17:10:00|6620.9|6614.9|6618.9|6612.9|6620.9|6614.9|6617.9|6611.9|208
1677604500000|2023-02-28 17:15:00|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|6617.9|6611.9|40
1677604800000|2023-02-28 17:20:00|6620.9|6614.9|6616.9|6610.9|6622.9|6616.9|6616.9|6610.9|191
1677605100000|2023-02-28 17:25:00|6617.9|6611.9|6619.9|6613.9|6619.9|6613.9|6616.9|6610.9|82
1677605400000|2023-02-28 17:30:00|6618.9|6612.9|6615.9|6609.9|6618.9|6612.9|6614.9|6608.9|111
1677605700000|2023-02-28 17:35:00|6616.9|6610.9|6612.9|6606.9|6617.9|6611.9|6612.9|6606.9|79
1677606000000|2023-02-28 17:40:00|6611.9|6605.9|6610.9|6604.9|6611.9|6605.9|6609.9|6603.9|277
1677606300000|2023-02-28 17:45:00|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|6609.9|6603.9|133
1677606600000|2023-02-28 17:50:00|6610.9|6604.9|6613.9|6607.9|6613.9|6607.9|6610.9|6604.9|356
1677606900000|2023-02-28 17:55:00|6614.9|6608.9|6614.9|6608.9|6617.9|6611.9|6614.9|6608.9|185
1677607200000|2023-02-28 18:00:00|6615.9|6609.9|6616.9|6610.9|6616.9|6610.9|6612.9|6606.9|173
1677607500000|2023-02-28 18:05:00|6615.9|6609.9|6614.9|6608.9|6616.9|6610.9|6611.9|6605.9|130
1677607800000|2023-02-28 18:10:00|6613.9|6607.9|6613.9|6607.9|6615.9|6609.9|6612.9|6606.9|139
1677608100000|2023-02-28 18:15:00|6615.9|6609.9|6612.9|6606.9|6615.9|6609.9|6612.9|6606.9|35
1677608400000|2023-02-28 18:20:00|6613.9|6607.9|6614.9|6608.9|6615.9|6609.9|6613.9|6607.9|71
1677608700000|2023-02-28 18:25:00|6615.9|6609.9|6616.9|6610.9|6617.9|6611.9|6613.9|6607.9|128
1677609000000|2023-02-28 18:30:00|6615.9|6609.9|6611.9|6605.9|6618.9|6612.9|6610.9|6604.9|181
1677609300000|2023-02-28 18:35:00|6612.9|6606.9|6614.9|6608.9|6614.9|6608.9|6612.9|6606.9|95
1677609600000|2023-02-28 18:40:00|6615.9|6609.9|6614.9|6608.9|6615.9|6609.9|6613.9|6607.9|60
1677609900000|2023-02-28 18:45:00|6615.9|6609.9|6616.9|6610.9|6618.9|6612.9|6614.9|6608.9|96
1677610200000|2023-02-28 18:50:00|6615.9|6609.9|6616.9|6610.9|6616.9|6610.9|6614.9|6608.9|67
1677610500000|2023-02-28 18:55:00|6615.9|6609.9|6622|6604|6622|6612.9|6612.9|6603.8|170
1677610800000|2023-02-28 19:00:00|6621.9|6603.9|6625.4|6607.4|6626.2|6608.2|6621.9|6603.9|0
1677611100000|2023-02-28 19:05:00|6625.5|6607.5|6621.3|6603.3|6625.5|6607.5|6619.3|6601.3|0
1677611400000|2023-02-28 19:10:00|6620.5|6602.5|6619.6|6601.6|6620.6|6602.6|6619.1|6601.1|0
1677611700000|2023-02-28 19:15:00|6619.7|6601.7|6615.5|6597.5|6619.8|6601.8|6615.2|6597.2|0
1677612000000|2023-02-28 19:20:00|6615.4|6597.4|6619.2|6601.2|6620.3|6602.3|6615.2|6597.2|0
1677612300000|2023-02-28 19:25:00|6619.1|6601.1|6616|6598|6619.1|6601.1|6616|6598|0
1677612600000|2023-02-28 19:30:00|6616.1|6598.1|6612.1|6594.1|6616.2|6598.2|6611.8|6593.8|0
1677612900000|2023-02-28 19:35:00|6613|6595|6613.4|6595.4|6613.6|6595.6|6611.5|6593.5|0
1677613200000|2023-02-28 19:40:00|6613.3|6595.3|6615.9|6597.9|6615.9|6597.9|6612.5|6594.5|0
1677613500000|2023-02-28 19:45:00|6616|6598|6619|6601|6620.2|6602.2|6614.9|6596.9|0
1677613800000|2023-02-28 19:50:00|6618.9|6600.9|6618.1|6600.1|6620.2|6602.2|6617.1|6599.1|0
1677614100000|2023-02-28 19:55:00|6618|6600|6615.5|6597.5|6618|6600|6615.2|6597.2|0
1677614400000|2023-02-28 20:00:00|6615.4|6597.4|6611.3|6593.3|6615.4|6597.4|6611.2|6593.2|0
1677614700000|2023-02-28 20:05:00|6611.4|6593.4|6602.8|6584.8|6613.2|6595.2|6602.4|6584.4|0
1677615000000|2023-02-28 20:10:00|6602.7|6584.7|6599|6581|6603.4|6585.4|6598.9|6580.9|0
1677615300000|2023-02-28 20:15:00|6598.9|6580.9|6599.7|6581.7|6600.1|6582.1|6598.7|6580.7|0
1677615600000|2023-02-28 20:20:00|6599.8|6581.8|6585.7|6567.7|6599.8|6581.8|6585.6|6567.6|0
1677615900000|2023-02-28 20:25:00|6585.6|6567.6|6587|6569|6587.3|6569.3|6584.2|6566.2|0
1677616200000|2023-02-28 20:30:00|6587.1|6569.1|6582.9|6564.9|6587.3|6569.3|6582.3|6564.3|0
1677616500000|2023-02-28 20:35:00|6582.8|6564.8|6583.7|6565.7|6583.7|6565.7|6580.5|6562.5|0
1677616800000|2023-02-28 20:40:00|6583.8|6565.8|6588.4|6570.4|6589.3|6571.3|6582.4|6564.4|0
1677617100000|2023-02-28 20:45:00|6588.5|6570.5|6588.6|6570.6|6597.4|6579.4|6588.2|6570.2|0
1677617400000|2023-02-28 20:50:00|6587.7|6569.7|6594.8|6576.8|6597.2|6579.2|6587.3|6569.3|0
1677617700000|2023-02-28 20:55:00|6594.9|6576.9|6583.3|6565.3|6595.9|6577.9|6583.3|6565.3|0
1677618000000|2023-02-28 21:00:00|6582.9|6564.9|6579.7|6561.7|6584.5|6566.5|6575.1|6557.1|0
1677618300000|2023-02-28 21:05:00|6579.4|6561.4|6579.7|6561.7|6580.2|6562.2|6577.5|6559.5|0
1677618600000|2023-02-28 21:10:00|6579.4|6561.4|6577.2|6559.2|6579.4|6561.4|6575.9|6557.9|0
1677618900000|2023-02-28 21:15:00|6577|6559|6578.1|6560.1|6578.3|6560.3|6576.7|6558.7|0
1677619200000|2023-02-28 21:20:00|6577.8|6559.8|6578.9|6560.9|6579.1|6561.1|6577.8|6559.8|0
1677619500000|2023-02-28 21:25:00|6579|6561|6579.1|6561.1|6579.9|6561.9|6578.6|6560.6|0
1677619800000|2023-02-28 21:30:00|6578.9|6560.9|6577.8|6559.8|6579.1|6561.1|6577.5|6559.5|0
1677620100000|2023-02-28 21:35:00|6578|6560|6578.3|6560.3|6578.3|6560.3|6577.2|6559.2|0
1677620400000|2023-02-28 21:40:00|6578.6|6560.6|6579.9|6561.9|6580.5|6562.5|6578.6|6560.6|0
1677620700000|2023-02-28 21:45:00|6580.1|6562.1|6581|6563|6581|6563|6579.9|6561.9|0
1677621000000|2023-02-28 21:50:00|6581.1|6563.1|6581|6563|6581.3|6563.3|6580.2|6562.2|0
1677621300000|2023-02-28 21:55:00|6581.3|6563.3|6579.8|6561.8|6581.3|6563.3|6579.3|6561.3|0
1677621600000|2023-02-28 22:00:00|6579.9|6561.9|6579.7|6561.7|6580|6562|6579.7|6561.7|0
1677621900000|2023-02-28 22:05:00|6579.8|6561.8|6579.8|6561.8|6580.1|6562.1|6579.7|6561.7|0
1677622200000|2023-02-28 22:10:00|6579.7|6561.7|6579.7|6561.7|6579.9|6561.9|6579.6|6561.6|0
1677622500000|2023-02-28 22:15:00|6579.8|6561.8|6580.1|6562.1|6580.2|6562.2|6579.7|6561.7|0
1677622800000|2023-02-28 22:20:00|6580.2|6562.2|6580|6562|6580.2|6562.2|6580|6562|0
1677623100000|2023-02-28 22:25:00|6580.1|6562.1|6579.9|6561.9|6580.1|6562.1|6579.7|6561.7|0
1677623400000|2023-02-28 22:30:00|6579.8|6561.8|6579.6|6561.6|6579.8|6561.8|6579.6|6561.6|0
1677623700000|2023-02-28 22:35:00|6579.8|6561.8|6579.8|6561.8|6579.8|6561.8|6579.6|6561.6|0
1677624000000|2023-02-28 22:40:00|6579.7|6561.7|6579.9|6561.9|6580|6562|6579.7|6561.7|0
1677624300000|2023-02-28 22:45:00|6579.8|6561.8|6579.7|6561.7|6579.9|6561.9|6579.7|6561.7|0
1677624600000|2023-02-28 22:50:00|6579.8|6561.8|6580|6562|6580|6562|6579.7|6561.7|0
1677624900000|2023-02-28 22:55:00|6579.9|6561.9|6579.5|6561.5|6580|6562|6579.5|6561.5|0
1677625200000|2023-02-28 23:00:00|6579.3|6561.3|6588.4|6570.4|6589.2|6571.2|6578.5|6560.5|0
1677625500000|2023-02-28 23:05:00|6588.7|6570.7|6589|6571|6589.8|6571.8|6588.7|6570.7|0
1677625800000|2023-02-28 23:10:00|6589.2|6571.2|6589.2|6571.2|6589.5|6571.5|6589|6571|0
1677626100000|2023-02-28 23:15:00|6589|6571|6586.8|6568.8|6589.2|6571.2|6586.8|6568.8|0
1677626400000|2023-02-28 23:20:00|6586.7|6568.7|6586.8|6568.8|6587.3|6569.3|6586.5|6568.5|0
1677626700000|2023-02-28 23:25:00|6586.6|6568.6|6584.1|6566.1|6586.8|6568.8|6584.1|6566.1|0
1677627000000|2023-02-28 23:30:00|6584.6|6566.6|6584.6|6566.6|6586|6568|6584.4|6566.4|0
1677627300000|2023-02-28 23:35:00|6584.4|6566.4|6584.4|6566.4|6585.5|6567.5|6584.2|6566.2|0
1677627600000|2023-02-28 23:40:00|6584.1|6566.1|6573.5|6555.5|6584.1|6566.1|6573.2|6555.2|0
1677627900000|2023-02-28 23:45:00|6574|6556|6572.1|6554.1|6574|6556|6572.1|6554.1|0
1677628200000|2023-02-28 23:50:00|6571.6|6553.6|6572.7|6554.7|6573.5|6555.5|6571.6|6553.6|0
1677628500000|2023-02-28 23:55:00|6572.9|6554.9|6573.5|6555.5|6573.8|6555.8|6572.4|6554.4|0
1677628800000|2023-03-01 00:00:00|6574|6556|6571.9|6553.9|6574|6556|6571.9|6553.9|0
1677629100000|2023-03-01 00:05:00|6572.1|6554.1|6571.7|6553.7|6572.1|6554.1|6570.3|6552.3|0
1677629400000|2023-03-01 00:10:00|6571.9|6553.9|6570.9|6552.9|6572.3|6554.3|6570.8|6552.8|0
1677629700000|2023-03-01 00:15:00|6570.8|6552.8|6569.8|6551.8|6572.3|6554.3|6569.2|6551.2|0
1677630000000|2023-03-01 00:20:00|6569.7|6551.7|6570.5|6552.5|6571.2|6553.2|6569.7|6551.7|0
1677630300000|2023-03-01 00:25:00|6570.6|6552.6|6569.9|6551.9|6571.1|6553.1|6569.9|6551.9|0
1677630600000|2023-03-01 00:30:00|6569.8|6551.8|6570.8|6552.8|6572.4|6554.4|6569.5|6551.5|0
1677630900000|2023-03-01 00:35:00|6571.1|6553.1|6570.3|6552.3|6571.8|6553.8|6570.1|6552.1|0
1677631200000|2023-03-01 00:40:00|6570.4|6552.4|6569.4|6551.4|6571.3|6553.3|6569.4|6551.4|0
1677631500000|2023-03-01 00:45:00|6569.5|6551.5|6571.1|6553.1|6571.2|6553.2|6569.4|6551.4|0
1677631800000|2023-03-01 00:50:00|6570.9|6552.9|6570.6|6552.6|6572.2|6554.2|6570.6|6552.6|0
1677632100000|2023-03-01 00:55:00|6570.8|6552.8|6570.2|6552.2|6571.4|6553.4|6570|6552|0
1677632400000|2023-03-01 01:00:00|6570|6552|6579.2|6561.2|6580.2|6562.2|6567.7|6549.7|0
1677632700000|2023-03-01 01:05:00|6579.4|6561.4|6596.6|6578.6|6597.1|6579.1|6578.9|6560.9|0
1677633000000|2023-03-01 01:10:00|6596.8|6578.8|6597.7|6579.7|6597.9|6579.9|6596.1|6578.1|0
1677633300000|2023-03-01 01:15:00|6597.4|6579.4|6591.9|6585.9|6616.9|6610.9|6589.9|6579.4|2126
1677633600000|2023-03-01 01:20:00|6590.9|6584.9|6605.9|6599.9|6608.9|6602.9|6590.9|6584.9|1023
1677633900000|2023-03-01 01:25:00|6606.9|6600.9|6612.9|6606.9|6617.9|6611.9|6603.9|6597.9|764
1677634200000|2023-03-01 01:30:00|6611.9|6605.9|6633.9|6627.9|6664.9|6658.9|6611.9|6605.9|5885
1677634500000|2023-03-01 01:35:00|6632.9|6626.9|6654.9|6648.9|6661.9|6655.9|6625.9|6619.9|3033
1677634800000|2023-03-01 01:40:00|6655.9|6649.9|6675.9|6669.9|6678.9|6672.9|6639.9|6633.9|2206
1677635100000|2023-03-01 01:45:00|6674.9|6668.9|6701.9|6695.9|6701.9|6695.9|6668.9|6662.9|2514
1677635400000|2023-03-01 01:50:00|6702.9|6696.9|6718.9|6712.9|6729.9|6723.9|6696.9|6690.9|2778
1677635700000|2023-03-01 01:55:00|6717.9|6711.9|6746.4|6740.4|6746.4|6740.4|6707.9|6701.9|2219
1677636000000|2023-03-01 02:00:00|6747.4|6741.4|6737.4|6731.4|6751.4|6745.4|6733.4|6727.4|3741
1677636300000|2023-03-01 02:05:00|6735.4|6729.4|6757.4|6751.4|6760.4|6754.4|6735.4|6729.4|2275
1677636600000|2023-03-01 02:10:00|6756.4|6750.4|6770.4|6764.4|6774.4|6768.4|6750.4|6744.4|2177
1677636900000|2023-03-01 02:15:00|6769.4|6763.4|6782.4|6776.4|6783.4|6777.4|6761.4|6755.4|2641
1677637200000|2023-03-01 02:20:00|6783.4|6777.4|6773.4|6767.4|6783.4|6777.4|6766.4|6760.4|2235
1677637500000|2023-03-01 02:25:00|6772.4|6766.4|6767.4|6761.4|6774.4|6768.4|6761.4|6755.4|2309
1677637800000|2023-03-01 02:30:00|6768.4|6762.4|6788.4|6782.4|6788.4|6782.4|6768.4|6762.4|1834
1677638100000|2023-03-01 02:35:00|6787.4|6781.4|6772.4|6766.4|6790.4|6784.4|6768.4|6762.4|2415
1677638400000|2023-03-01 02:40:00|6774.4|6768.4|6790.4|6784.4|6792.4|6786.4|6769.4|6763.4|1796
1677638700000|2023-03-01 02:45:00|6789.4|6783.4|6802.4|6796.4|6806.4|6800.4|6788.4|6782.4|2272
1677639000000|2023-03-01 02:50:00|6801.4|6795.4|6809.4|6803.4|6810.4|6804.4|6800.4|6794.4|1710
1677639300000|2023-03-01 02:55:00|6808.4|6802.4|6818.4|6812.4|6820.4|6814.4|6804.4|6798.4|1530
1677639600000|2023-03-01 03:00:00|6819.4|6813.4|6816.4|6810.4|6821.4|6815.4|6805.4|6799.4|1835
1677639900000|2023-03-01 03:05:00|6814.4|6808.4|6821.4|6815.4|6824.4|6818.4|6811.4|6805.4|1643
1677640200000|2023-03-01 03:10:00|6822.4|6816.4|6822.4|6816.4|6827.4|6821.4|6817.4|6811.4|1452
1677640500000|2023-03-01 03:15:00|6823.4|6817.4|6817.4|6811.4|6831.4|6825.4|6817.4|6811.4|1073
1677640800000|2023-03-01 03:20:00|6816.4|6810.4|6833.4|6827.4|6833.4|6827.4|6814.4|6808.4|1344
1677641100000|2023-03-01 03:25:00|6834.4|6828.4|6836.4|6830.4|6841.4|6835.4|6829.4|6823.4|1516
1677641400000|2023-03-01 03:30:00|6837.4|6831.4|6827.4|6821.4|6839.4|6833.4|6827.4|6821.4|1014
1677641700000|2023-03-01 03:35:00|6826.4|6820.4|6838.4|6832.4|6842.4|6836.4|6817.4|6811.4|1707
1677642000000|2023-03-01 03:40:00|6837.4|6831.4|6839.4|6833.4|6843.4|6837.4|6831.4|6825.4|847
1677642300000|2023-03-01 03:45:00|6840.4|6834.4|6839.4|6833.4|6840.4|6834.4|6834.4|6828.4|1155
1677642600000|2023-03-01 03:50:00|6840.4|6834.4|6843.4|6837.4|6846.4|6840.4|6839.4|6833.4|1241
1677642900000|2023-03-01 03:55:00|6844.4|6838.4|6841.4|6835.4|6848.4|6842.4|6839.4|6833.4|858
1677643200000|2023-03-01 04:00:00|6845.8|6827.8|6848.2|6830.2|6848.2|6830.2|6845.7|6827.7|0
1677643500000|2023-03-01 04:05:00|6847.9|6829.9|6846.2|6828.2|6848.2|6830.2|6846.2|6828.2|0
1677643800000|2023-03-01 04:10:00|6846.3|6828.3|6845.2|6827.2|6846.3|6828.3|6844.9|6826.9|0
1677644100000|2023-03-01 04:15:00|6845.4|6827.4|6848.1|6830.1|6848.1|6830.1|6844.9|6826.9|0
1677644400000|2023-03-01 04:20:00|6847.7|6829.7|6847.2|6829.2|6848|6830|6847.2|6829.2|0
1677644700000|2023-03-01 04:25:00|6847.5|6829.5|6846.9|6828.9|6847.5|6829.5|6846.6|6828.6|0
1677645000000|2023-03-01 04:30:00|6847|6829|6848|6830|6848|6830|6846.9|6828.9|0
1677645300000|2023-03-01 04:35:00|6848.2|6830.2|6848.8|6830.8|6849.5|6831.5|6848|6830|0
1677645600000|2023-03-01 04:40:00|6849|6831|6848.4|6830.4|6849|6831|6848.1|6830.1|0
1677645900000|2023-03-01 04:45:00|6848.1|6830.1|6848.5|6830.5|6848.9|6830.9|6848.1|6830.1|0
1677646200000|2023-03-01 04:50:00|6848.4|6830.4|6848.7|6830.7|6848.7|6830.7|6848.2|6830.2|0
1677646500000|2023-03-01 04:55:00|6848.5|6830.5|6848.7|6830.7|6848.7|6830.7|6848.1|6830.1|0
1677646800000|2023-03-01 05:00:00|6849.6|6831.6|6860.4|6854.4|6862.4|6856.4|6842.4|6831.6|2742
1677647100000|2023-03-01 05:05:00|6861.4|6855.4|6835.4|6829.4|6861.4|6855.4|6832.4|6826.4|3246
1677647400000|2023-03-01 05:10:00|6837.4|6831.4|6854.4|6848.4|6857.4|6851.4|6835.4|6829.4|1793
1677647700000|2023-03-01 05:15:00|6855.4|6849.4|6855.4|6849.4|6862.4|6856.4|6850.4|6844.4|945
1677648000000|2023-03-01 05:20:00|6856.4|6850.4|6848.4|6842.4|6856.4|6850.4|6840.4|6834.4|1105
1677648300000|2023-03-01 05:25:00|6846.4|6840.4|6834.4|6828.4|6846.4|6840.4|6826.4|6820.4|1878
1677648600000|2023-03-01 05:30:00|6835.4|6829.4|6819.4|6813.4|6836.4|6830.4|6817.4|6811.4|2174
1677648900000|2023-03-01 05:35:00|6818.4|6812.4|6832.4|6826.4|6832.4|6826.4|6818.4|6812.4|1129
1677649200000|2023-03-01 05:40:00|6831.4|6825.4|6824.4|6818.4|6835.4|6829.4|6820.4|6814.4|996
1677649500000|2023-03-01 05:45:00|6826.4|6820.4|6828.4|6822.4|6829.4|6823.4|6818.4|6812.4|926
1677649800000|2023-03-01 05:50:00|6829.4|6823.4|6839.4|6833.4|6842.4|6836.4|6826.4|6820.4|1131
1677650100000|2023-03-01 05:55:00|6838.4|6832.4|6847.4|6841.4|6855.4|6849.4|6838.4|6832.4|1007
1677650400000|2023-03-01 06:00:00|6849.4|6843.4|6858.4|6852.4|6860.4|6854.4|6848.4|6842.4|960
1677650700000|2023-03-01 06:05:00|6859.4|6853.4|6861.4|6855.4|6863.4|6857.4|6855.4|6849.4|875
1677651000000|2023-03-01 06:10:00|6862.4|6856.4|6883.4|6877.4|6885.4|6879.4|6862.4|6856.4|1983
1677651300000|2023-03-01 06:15:00|6884.4|6878.4|6872.4|6866.4|6890.4|6884.4|6869.4|6863.4|2038
1677651600000|2023-03-01 06:20:00|6873.4|6867.4|6889.4|6883.4|6891.4|6885.4|6868.4|6862.4|1200
1677651900000|2023-03-01 06:25:00|6888.4|6882.4|6885.4|6879.4|6894.4|6888.4|6881.4|6875.4|1706
1677652200000|2023-03-01 06:30:00|6886.4|6880.4|6887.4|6881.4|6893.4|6887.4|6879.4|6873.4|1206
1677652500000|2023-03-01 06:35:00|6888.4|6882.4|6896.4|6890.4|6898.4|6892.4|6882.4|6876.4|1317
1677652800000|2023-03-01 06:40:00|6895.4|6889.4|6894.4|6888.4|6897.4|6891.4|6888.4|6882.4|1185
1677653100000|2023-03-01 06:45:00|6893.4|6887.4|6893.4|6887.4|6895.4|6889.4|6885.4|6879.4|1031
1677653400000|2023-03-01 06:50:00|6892.4|6886.4|6892.4|6886.4|6899.4|6893.4|6887.4|6881.4|1485
1677653700000|2023-03-01 06:55:00|6893.4|6887.4|6897.4|6891.4|6897.4|6891.4|6892.4|6886.4|1837
1677654000000|2023-03-01 07:00:00|6898.4|6892.4|6884.4|6878.4|6901.4|6895.4|6884.4|6878.4|1363
1677654300000|2023-03-01 07:05:00|6885.4|6879.4|6887.4|6881.4|6891.4|6885.4|6877.4|6871.4|1742
1677654600000|2023-03-01 07:10:00|6886.4|6880.4|6885.4|6879.4|6888.4|6882.4|6876.4|6870.4|1402
1677654900000|2023-03-01 07:15:00|6886.4|6880.4|6884.4|6878.4|6888.4|6882.4|6879.4|6873.4|1285
1677655200000|2023-03-01 07:20:00|6885.4|6879.4|6898.4|6892.4|6900.4|6894.4|6884.4|6878.4|1544
1677655500000|2023-03-01 07:25:00|6899.4|6893.4|6905.4|6899.4|6905.4|6899.4|6897.4|6891.4|2122
1677655800000|2023-03-01 07:30:00|6906.4|6900.4|6902.4|6896.4|6907.4|6901.4|6898.4|6892.4|2032
1677656100000|2023-03-01 07:35:00|6903.4|6897.4|6915.4|6909.4|6920.4|6914.4|6898.4|6892.4|1889
1677656400000|2023-03-01 07:40:00|6914.4|6908.4|6938.4|6932.4|6939.4|6933.4|6910.4|6904.4|2913
1677656700000|2023-03-01 07:45:00|6937.4|6931.4|6928.4|6922.4|6940.4|6934.4|6925.4|6919.4|2485
1677657000000|2023-03-01 07:50:00|6927.4|6921.4|6925.4|6919.4|6927.4|6921.4|6916.4|6910.4|2816
1677657300000|2023-03-01 07:55:00|6924.4|6918.4|6920.4|6914.4|6924.4|6918.4|6912.4|6906.4|3788
1677657600000|2023-03-01 08:00:00|6919.4|6913.4|6921.4|6915.4|6923.4|6917.4|6913.4|6907.4|3398
1677657900000|2023-03-01 08:05:00|6920.4|6914.4|6910.4|6904.4|6923.4|6917.4|6909.4|6903.4|3424
1677658200000|2023-03-01 08:10:00|6911.4|6905.4|6926.4|6920.4|6926.4|6920.4|6909.4|6903.4|3257
1677658500000|2023-03-01 08:15:00|6927.4|6921.4|6916.4|6910.4|6928.4|6922.4|6915.4|6909.4|1650
1677658800000|2023-03-01 08:20:00|6917.4|6911.4|6910.4|6904.4|6917.4|6911.4|6910.4|6904.4|1479
1677659100000|2023-03-01 08:25:00|6911.4|6905.4|6910.4|6904.4|6911.4|6905.4|6905.4|6899.4|3633
1677659400000|2023-03-01 08:30:00|6914.1|6896.1|6913.2|6895.2|6914.1|6896.1|6910.6|6892.6|0
1677659700000|2023-03-01 08:35:00|6913|6895|6917.7|6899.7|6917.9|6899.9|6911.5|6893.5|0
1677660000000|2023-03-01 08:40:00|6917.6|6899.6|6917.1|6899.1|6917.9|6899.9|6915.4|6897.4|0
1677660300000|2023-03-01 08:45:00|6916.8|6898.8|6914.5|6896.5|6917.1|6899.1|6913.9|6895.9|0
1677660600000|2023-03-01 08:50:00|6914.7|6896.7|6917|6899|6917.6|6899.6|6913.4|6895.4|0
1677660900000|2023-03-01 08:55:00|6917.2|6899.2|6922|6904|6922.1|6904.1|6916.3|6898.3|0
1677661200000|2023-03-01 09:00:00|6921.7|6903.7|6926|6908|6926.5|6908.5|6921.3|6903.3|0
1677661500000|2023-03-01 09:05:00|6926.3|6908.3|6922.1|6904.1|6927|6909|6922.1|6904.1|0
1677661800000|2023-03-01 09:10:00|6922|6904|6920.9|6902.9|6924|6906|6920.8|6902.8|0
1677662100000|2023-03-01 09:15:00|6912.4|6906.4|6905.4|6899.4|6918.4|6912.4|6905.4|6899.4|364
1677662400000|2023-03-01 09:20:00|6904.4|6898.4|6903.4|6897.4|6905.4|6899.4|6898.4|6892.4|539
1677662700000|2023-03-01 09:25:00|6902.4|6896.4|6899.4|6893.4|6904.4|6898.4|6898.4|6892.4|630
1677663000000|2023-03-01 09:30:00|6898.4|6892.4|6902.4|6896.4|6904.4|6898.4|6896.4|6890.4|500
1677663300000|2023-03-01 09:35:00|6901.4|6895.4|6901.4|6895.4|6905.4|6899.4|6900.4|6894.4|267
1677663600000|2023-03-01 09:40:00|6902.4|6896.4|6900.4|6894.4|6903.4|6897.4|6898.4|6892.4|216
1677663900000|2023-03-01 09:45:00|6901.4|6895.4|6901.4|6895.4|6903.4|6897.4|6897.4|6891.4|227
1677664200000|2023-03-01 09:50:00|6900.4|6894.4|6902.4|6896.4|6903.4|6897.4|6900.4|6894.4|86
1677664500000|2023-03-01 09:55:00|6903.4|6897.4|6905.4|6899.4|6907.4|6901.4|6901.4|6895.4|364
1677664800000|2023-03-01 10:00:00|6904.4|6898.4|6904.4|6898.4|6905.4|6899.4|6901.4|6895.4|242
1677665100000|2023-03-01 10:05:00|6905.4|6899.4|6903.4|6897.4|6905.4|6899.4|6900.4|6894.4|231
1677665400000|2023-03-01 10:10:00|6904.4|6898.4|6905.4|6899.4|6907.4|6901.4|6903.4|6897.4|224
1677665700000|2023-03-01 10:15:00|6904.4|6898.4|6905.4|6899.4|6906.4|6900.4|6903.4|6897.4|175
1677666000000|2023-03-01 10:20:00|6906.4|6900.4|6907.4|6901.4|6909.4|6903.4|6905.4|6899.4|74
1677666300000|2023-03-01 10:25:00|6906.4|6900.4|6909.4|6903.4|6909.4|6903.4|6906.4|6900.4|144
1677666600000|2023-03-01 10:30:00|6908.4|6902.4|6903.4|6897.4|6908.4|6902.4|6903.4|6897.4|104
1677666900000|2023-03-01 10:35:00|6904.4|6898.4|6907.4|6901.4|6907.4|6901.4|6902.4|6896.4|180
1677667200000|2023-03-01 10:40:00|6908.4|6902.4|6908.4|6902.4|6909.4|6903.4|6906.4|6900.4|65
1677667500000|2023-03-01 10:45:00|6907.4|6901.4|6904.4|6898.4|6907.4|6901.4|6903.4|6897.4|66
1677667800000|2023-03-01 10:50:00|6905.4|6899.4|6906.4|6900.4|6906.4|6900.4|6904.4|6898.4|49
1677668100000|2023-03-01 10:55:00|6907.4|6901.4|6911.4|6905.4|6912.4|6906.4|6907.4|6901.4|111
1677668400000|2023-03-01 11:00:00|6911.9|6905.9|6910.4|6904.4|6911.9|6905.9|6909.4|6903.4|71
1677668700000|2023-03-01 11:05:00|6910.9|6904.9|6913.4|6907.4|6914.4|6908.4|6909.4|6903.4|331
1677669000000|2023-03-01 11:10:00|6913.9|6907.9|6913.9|6907.9|6915.9|6909.9|6912.4|6906.4|129
1677669300000|2023-03-01 11:15:00|6914.9|6908.9|6913.9|6907.9|6916.9|6910.9|6911.9|6905.9|176
1677669600000|2023-03-01 11:20:00|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|6911.4|6905.4|73
1677669900000|2023-03-01 11:25:00|6915.4|6909.4|6915.4|6909.4|6916.9|6910.9|6913.9|6907.9|31
1677670200000|2023-03-01 11:30:00|6915.9|6909.9|6914.9|6908.9|6916.9|6910.9|6913.9|6907.9|116
1677670500000|2023-03-01 11:35:00|6914.4|6908.4|6912.4|6906.4|6916.4|6910.4|6911.9|6905.9|106
1677670800000|2023-03-01 11:40:00|6911.9|6905.9|6912.4|6906.4|6912.9|6906.9|6911.9|6905.9|74
1677671100000|2023-03-01 11:45:00|6911.9|6905.9|6914.9|6908.9|6915.4|6909.4|6911.9|6905.9|20
1677671400000|2023-03-01 11:50:00|6914.4|6908.4|6913.4|6907.4|6916.4|6910.4|6912.9|6906.9|121
1677671700000|2023-03-01 11:55:00|6912.9|6906.9|6913.9|6907.9|6914.4|6908.4|6910.9|6904.9|85
1677672000000|2023-03-01 12:00:00|6913.4|6907.4|6910.4|6904.4|6913.4|6907.4|6905.9|6899.9|157
1677672300000|2023-03-01 12:05:00|6910.9|6904.9|6910.4|6904.4|6912.9|6906.9|6909.9|6903.9|42
1677672600000|2023-03-01 12:10:00|6910.9|6904.9|6904.4|6898.4|6910.9|6904.9|6903.9|6897.9|89
1677672900000|2023-03-01 12:15:00|6904.9|6898.9|6907.9|6901.9|6907.9|6901.9|6903.9|6897.9|59
1677673200000|2023-03-01 12:20:00|6908.4|6902.4|6906.4|6900.4|6908.9|6902.9|6905.9|6899.9|121
1677673500000|2023-03-01 12:25:00|6906.9|6900.9|6908.9|6902.9|6909.4|6903.4|6906.4|6900.4|80
1677673800000|2023-03-01 12:30:00|6909.4|6903.4|6908.4|6902.4|6909.4|6903.4|6906.9|6900.9|21
1677674100000|2023-03-01 12:35:00|6908.9|6902.9|6907.4|6901.4|6909.9|6903.9|6905.9|6899.9|37
1677674400000|2023-03-01 12:40:00|6906.9|6900.9|6910.9|6904.9|6910.9|6904.9|6906.4|6900.4|112
1677674700000|2023-03-01 12:45:00|6910.4|6904.4|6907.4|6901.4|6911.9|6905.9|6905.9|6899.9|110
1677675000000|2023-03-01 12:50:00|6906.9|6900.9|6906.4|6900.4|6906.9|6900.9|6904.9|6898.9|47
1677675300000|2023-03-01 12:55:00|6906.9|6900.9|6906.4|6900.4|6907.4|6901.4|6904.4|6898.4|39
1677675600000|2023-03-01 13:00:00|6906.9|6900.9|6905.9|6899.9|6908.9|6902.9|6904.9|6898.9|114
1677675900000|2023-03-01 13:05:00|6905.4|6899.4|6904.4|6898.4|6907.4|6901.4|6903.9|6897.9|67
1677676200000|2023-03-01 13:10:00|6904.9|6898.9|6903.4|6897.4|6906.9|6900.9|6903.4|6897.4|70
1677676500000|2023-03-01 13:15:00|6903.9|6897.9|6902.9|6896.9|6904.9|6898.9|6901.9|6895.9|97
1677676800000|2023-03-01 13:20:00|6903.4|6897.4|6897.9|6891.9|6903.4|6897.4|6897.9|6891.9|60
1677677100000|2023-03-01 13:25:00|6898.4|6892.4|6894.9|6888.9|6898.9|6892.9|6891.9|6885.9|501
1677677400000|2023-03-01 13:30:00|6894.4|6888.4|6891.4|6885.4|6895.4|6889.4|6889.4|6883.4|180
1677677700000|2023-03-01 13:35:00|6890.9|6884.9|6898.9|6892.9|6899.9|6893.9|6890.9|6884.9|455
1677678000000|2023-03-01 13:40:00|6899.4|6893.4|6894.9|6888.9|6900.9|6894.9|6893.9|6887.9|318
1677678300000|2023-03-01 13:45:00|6894.4|6888.4|6897.9|6891.9|6899.4|6893.4|6893.4|6887.4|188
1677678600000|2023-03-01 13:50:00|6897.4|6891.4|6896.9|6890.9|6898.9|6892.9|6894.4|6888.4|156
1677678900000|2023-03-01 13:55:00|6896.4|6890.4|6896.9|6890.9|6898.4|6892.4|6894.4|6888.4|101
1677679200000|2023-03-01 14:00:00|6895.9|6889.9|6896.9|6890.9|6898.9|6892.9|6894.9|6888.9|153
1677679500000|2023-03-01 14:05:00|6896.4|6890.4|6891.9|6885.9|6896.4|6890.4|6887.9|6881.9|232
1677679800000|2023-03-01 14:10:00|6892.4|6886.4|6893.9|6887.9|6893.9|6887.9|6890.4|6884.4|70
1677680100000|2023-03-01 14:15:00|6894.4|6888.4|6895.9|6889.9|6900.4|6894.4|6893.4|6887.4|290
1677680400000|2023-03-01 14:20:00|6896.9|6890.9|6898.9|6892.9|6899.9|6893.9|6895.4|6889.4|288
1677680700000|2023-03-01 14:25:00|6898.4|6892.4|6900.9|6894.9|6905.4|6899.4|6896.4|6890.4|311
1677681000000|2023-03-01 14:30:00|6900.4|6894.4|6889.4|6883.4|6909.4|6903.4|6889.4|6883.4|1976
1677681300000|2023-03-01 14:35:00|6888.9|6882.9|6892.9|6886.9|6893.9|6887.9|6874.9|6868.9|1265
1677681600000|2023-03-01 14:40:00|6892.4|6886.4|6887.9|6881.9|6899.9|6893.9|6882.9|6876.9|838
1677681900000|2023-03-01 14:45:00|6888.4|6882.4|6894.9|6888.9|6900.4|6894.4|6888.4|6882.4|496
1677682200000|2023-03-01 14:50:00|6894.4|6888.4|6882.4|6876.4|6895.9|6889.9|6877.9|6871.9|652
1677682500000|2023-03-01 14:55:00|6882.9|6876.9|6886.4|6880.4|6895.9|6889.9|6882.9|6876.9|290
1677682800000|2023-03-01 15:00:00|6886.9|6880.9|6890.9|6884.9|6894.9|6888.9|6880.4|6874.4|1042
1677683100000|2023-03-01 15:05:00|6891.4|6885.4|6873.4|6867.4|6893.9|6887.9|6871.9|6865.9|920
1677683400000|2023-03-01 15:10:00|6872.9|6866.9|6872.9|6866.9|6874.4|6868.4|6862.4|6856.4|1061
1677683700000|2023-03-01 15:15:00|6872.4|6866.4|6867.9|6861.9|6877.9|6871.9|6864.9|6858.9|492
1677684000000|2023-03-01 15:20:00|6868.9|6862.9|6866.4|6860.4|6873.9|6867.9|6861.9|6855.9|464
1677684300000|2023-03-01 15:25:00|6865.9|6859.9|6857.9|6851.9|6869.9|6863.9|6857.9|6851.9|558
1677684600000|2023-03-01 15:30:00|6857.4|6851.4|6864.9|6858.9|6865.4|6859.4|6851.9|6845.9|720
1677684900000|2023-03-01 15:35:00|6865.4|6859.4|6867.4|6861.4|6875.4|6869.4|6862.9|6856.9|538
1677685200000|2023-03-01 15:40:00|6866.4|6860.4|6873.4|6867.4|6877.9|6871.9|6862.9|6856.9|541
1677685500000|2023-03-01 15:45:00|6873.9|6867.9|6877.4|6871.4|6880.4|6874.4|6870.4|6864.4|529
1677685800000|2023-03-01 15:50:00|6876.9|6870.9|6870.9|6864.9|6878.9|6872.9|6869.9|6863.9|238
1677686100000|2023-03-01 15:55:00|6870.4|6864.4|6870.4|6864.4|6875.9|6869.9|6867.4|6861.4|307
1677686400000|2023-03-01 16:00:00|6869.9|6863.9|6857.4|6851.4|6870.4|6864.4|6855.4|6849.4|396
1677686700000|2023-03-01 16:05:00|6856.9|6850.9|6852.9|6846.9|6860.9|6854.9|6848.9|6842.9|325
1677687000000|2023-03-01 16:10:00|6853.4|6847.4|6846.9|6840.9|6853.9|6847.9|6843.9|6837.9|1115
1677687300000|2023-03-01 16:15:00|6847.4|6841.4|6848.4|6842.4|6850.9|6844.9|6841.9|6835.9|590
1677687600000|2023-03-01 16:20:00|6848.9|6842.9|6852.4|6846.4|6855.9|6849.9|6845.9|6839.9|428
1677687900000|2023-03-01 16:25:00|6852.9|6846.9|6853.4|6847.4|6860.4|6854.4|6852.9|6846.9|581
1677688200000|2023-03-01 16:30:00|6852.9|6846.9|6847.9|6841.9|6856.9|6850.9|6847.9|6841.9|327
1677688500000|2023-03-01 16:35:00|6848.4|6842.4|6848.9|6842.9|6851.9|6845.9|6845.9|6839.9|786
1677688800000|2023-03-01 16:40:00|6849.4|6843.4|6855.9|6849.9|6859.9|6853.9|6849.4|6843.4|354
1677689100000|2023-03-01 16:45:00|6856.4|6850.4|6856.4|6850.4|6861.9|6855.9|6854.4|6848.4|258
1677689400000|2023-03-01 16:50:00|6856.9|6850.9|6854.9|6848.9|6860.9|6854.9|6854.4|6848.4|218
1677689700000|2023-03-01 16:55:00|6855.9|6849.9|6855.4|6849.4|6858.9|6852.9|6853.9|6847.9|157
1677690000000|2023-03-01 17:00:00|6856.4|6850.4|6852.4|6846.4|6857.4|6851.4|6852.4|6846.4|177
1677690300000|2023-03-01 17:05:00|6853.4|6847.4|6858.4|6852.4|6862.4|6856.4|6851.4|6845.4|185
1677690600000|2023-03-01 17:10:00|6859.4|6853.4|6857.4|6851.4|6864.4|6858.4|6854.4|6848.4|175
1677690900000|2023-03-01 17:15:00|6856.4|6850.4|6857.4|6851.4|6860.4|6854.4|6856.4|6850.4|113
1677691200000|2023-03-01 17:20:00|6858.4|6852.4|6856.4|6850.4|6860.4|6854.4|6854.4|6848.4|177
1677691500000|2023-03-01 17:25:00|6857.4|6851.4|6851.4|6845.4|6859.4|6853.4|6851.4|6845.4|245
1677691800000|2023-03-01 17:30:00|6852.4|6846.4|6851.4|6845.4|6856.4|6850.4|6849.4|6843.4|272
1677692100000|2023-03-01 17:35:00|6852.4|6846.4|6847.4|6841.4|6853.4|6847.4|6846.4|6840.4|183
1677692400000|2023-03-01 17:40:00|6848.4|6842.4|6850.4|6844.4|6850.4|6844.4|6846.4|6840.4|253
1677692700000|2023-03-01 17:45:00|6851.4|6845.4|6850.4|6844.4|6855.4|6849.4|6848.4|6842.4|144
1677693000000|2023-03-01 17:50:00|6851.4|6845.4|6848.4|6842.4|6852.4|6846.4|6847.4|6841.4|108
1677693300000|2023-03-01 17:55:00|6847.4|6841.4|6845.4|6839.4|6848.4|6842.4|6844.4|6838.4|158
1677693600000|2023-03-01 18:00:00|6844.4|6838.4|6840.4|6834.4|6845.4|6839.4|6840.4|6834.4|572
1677693900000|2023-03-01 18:05:00|6839.4|6833.4|6842.4|6836.4|6843.4|6837.4|6837.4|6831.4|314
1677694200000|2023-03-01 18:10:00|6841.4|6835.4|6843.4|6837.4|6846.4|6840.4|6839.4|6833.4|213
1677694500000|2023-03-01 18:15:00|6844.4|6838.4|6848.4|6842.4|6849.4|6843.4|6844.4|6838.4|339
1677694800000|2023-03-01 18:20:00|6849.4|6843.4|6846.4|6840.4|6849.4|6843.4|6845.4|6839.4|207
1677695100000|2023-03-01 18:25:00|6845.4|6839.4|6845.4|6839.4|6847.4|6841.4|6844.4|6838.4|155
1677695400000|2023-03-01 18:30:00|6844.4|6838.4|6840.4|6834.4|6845.4|6839.4|6840.4|6834.4|265
1677695700000|2023-03-01 18:35:00|6841.4|6835.4|6847.4|6841.4|6847.4|6841.4|6840.4|6834.4|209
1677696000000|2023-03-01 18:40:00|6846.4|6840.4|6846.4|6840.4|6847.4|6841.4|6846.4|6840.4|134
1677696300000|2023-03-01 18:45:00|6845.4|6839.4|6847.4|6841.4|6847.4|6841.4|6843.4|6837.4|233
1677696600000|2023-03-01 18:50:00|6846.4|6840.4|6848.4|6842.4|6849.4|6843.4|6844.4|6838.4|202
1677696900000|2023-03-01 18:55:00|6847.4|6841.4|6855|6837|6855|6844.4|6838.4|6832.4|223
1677697200000|2023-03-01 19:00:00|6854.9|6836.9|6857.6|6839.6|6858.4|6840.4|6852.4|6834.4|0
1677697500000|2023-03-01 19:05:00|6857.5|6839.5|6860.2|6842.2|6860.3|6842.3|6856.9|6838.9|0
1677697800000|2023-03-01 19:10:00|6860.1|6842.1|6864.5|6846.5|6866.6|6848.6|6860.1|6842.1|0
1677698100000|2023-03-01 19:15:00|6864.4|6846.4|6861.8|6843.8|6864.4|6846.4|6859.8|6841.8|0
1677698400000|2023-03-01 19:20:00|6861.7|6843.7|6859.4|6841.4|6862|6844|6858.7|6840.7|0
1677698700000|2023-03-01 19:25:00|6859.3|6841.3|6859|6841|6860.8|6842.8|6858.8|6840.8|0
1677699000000|2023-03-01 19:30:00|6858.9|6840.9|6854.7|6836.7|6858.9|6840.9|6853.2|6835.2|0
1677699300000|2023-03-01 19:35:00|6854.6|6836.6|6863.1|6845.1|6863.2|6845.2|6854.6|6836.6|0
1677699600000|2023-03-01 19:40:00|6863|6845|6859.5|6841.5|6863.1|6845.1|6857.9|6839.9|0
1677699900000|2023-03-01 19:45:00|6859.4|6841.4|6860.4|6842.4|6860.4|6842.4|6858.6|6840.6|0
1677700200000|2023-03-01 19:50:00|6860.5|6842.5|6863.6|6845.6|6863.6|6845.6|6858.8|6840.8|0
1677700500000|2023-03-01 19:55:00|6863.5|6845.5|6864.3|6846.3|6864.8|6846.8|6862.2|6844.2|0
1677700800000|2023-03-01 20:00:00|6864.2|6846.2|6863.9|6845.9|6867.8|6849.8|6863.7|6845.7|0
1677701100000|2023-03-01 20:05:00|6863.8|6845.8|6864.7|6846.7|6864.9|6846.9|6862.8|6844.8|0
1677701400000|2023-03-01 20:10:00|6864.9|6846.9|6866.5|6848.5|6867.6|6849.6|6864.7|6846.7|0
1677701700000|2023-03-01 20:15:00|6866.6|6848.6|6867.8|6849.8|6868.3|6850.3|6864.2|6846.2|0
1677702000000|2023-03-01 20:20:00|6867.9|6849.9|6863.2|6845.2|6868.2|6850.2|6862.2|6844.2|0
1677702300000|2023-03-01 20:25:00|6863.3|6845.3|6864.8|6846.8|6865.7|6847.7|6861.9|6843.9|0
1677702600000|2023-03-01 20:30:00|6864.7|6846.7|6867.5|6849.5|6867.8|6849.8|6863.8|6845.8|0
1677702900000|2023-03-01 20:35:00|6867.6|6849.6|6866.7|6848.7|6868.1|6850.1|6864.9|6846.9|0
1677703200000|2023-03-01 20:40:00|6866.6|6848.6|6872.2|6854.2|6872.6|6854.6|6866.6|6848.6|0
1677703500000|2023-03-01 20:45:00|6872.3|6854.3|6870.8|6852.8|6872.8|6854.8|6868.1|6850.1|0
1677703800000|2023-03-01 20:50:00|6870.6|6852.6|6868|6850|6870.6|6852.6|6867.7|6849.7|0
1677704100000|2023-03-01 20:55:00|6867.9|6849.9|6870.9|6852.9|6874.1|6856.1|6866.8|6848.8|0
1677704400000|2023-03-01 21:00:00|6871|6853|6868.2|6850.2|6871.8|6853.8|6867.9|6849.9|0
1677704700000|2023-03-01 21:05:00|6869.5|6851.5|6869.6|6851.6|6871.3|6853.3|6869|6851|0
1677705000000|2023-03-01 21:10:00|6870.1|6852.1|6871|6853|6872.1|6854.1|6869.6|6851.6|0
1677705300000|2023-03-01 21:15:00|6871.3|6853.3|6875.5|6857.5|6875.8|6857.8|6871.3|6853.3|0
1677705600000|2023-03-01 21:20:00|6875.7|6857.7|6877.6|6859.6|6878.1|6860.1|6875.5|6857.5|0
1677705900000|2023-03-01 21:25:00|6877.8|6859.8|6876.4|6858.4|6878.7|6860.7|6876.1|6858.1|0
1677706200000|2023-03-01 21:30:00|6876.7|6858.7|6875.6|6857.6|6877|6859|6875.4|6857.4|0
1677706500000|2023-03-01 21:35:00|6875.7|6857.7|6875.9|6857.9|6876.1|6858.1|6875.6|6857.6|0
1677706800000|2023-03-01 21:40:00|6876.1|6858.1|6878.1|6860.1|6878.1|6860.1|6876.1|6858.1|0
1677707100000|2023-03-01 21:45:00|6877.8|6859.8|6877.5|6859.5|6878.2|6860.2|6876.7|6858.7|0
1677707400000|2023-03-01 21:50:00|6877.8|6859.8|6877.5|6859.5|6878.7|6860.7|6877.5|6859.5|0
1677707700000|2023-03-01 21:55:00|6877.3|6859.3|6877|6859|6878.1|6860.1|6876.8|6858.8|0
1677708000000|2023-03-01 22:00:00|6876.9|6858.9|6884.8|6866.8|6885.1|6867.1|6876.9|6858.9|0
1677708300000|2023-03-01 22:05:00|6884.9|6866.9|6884.6|6866.6|6884.9|6866.9|6884.6|6866.6|0
1677708600000|2023-03-01 22:10:00|6884.8|6866.8|6884.2|6866.2|6884.8|6866.8|6883.9|6865.9|0
1677708900000|2023-03-01 22:15:00|6884.1|6866.1|6883.5|6865.5|6884.1|6866.1|6883.5|6865.5|0
1677709200000|2023-03-01 22:20:00|6883.4|6865.4|6883.1|6865.1|6883.5|6865.5|6882.7|6864.7|0
1677709500000|2023-03-01 22:25:00|6883|6865|6883.1|6865.1|6883.1|6865.1|6883|6865|0
1677709800000|2023-03-01 22:30:00|6883|6865|6882.3|6864.3|6883|6865|6882.3|6864.3|0
1677710100000|2023-03-01 22:35:00|6882.4|6864.4|6881.8|6863.8|6883.1|6865.1|6881.8|6863.8|0
1677710400000|2023-03-01 22:40:00|6881.9|6863.9|6882.4|6864.4|6882.8|6864.8|6881.8|6863.8|0
1677710700000|2023-03-01 22:45:00|6882.3|6864.3|6882.8|6864.8|6882.8|6864.8|6882|6864|0
1677711000000|2023-03-01 22:50:00|6883.1|6865.1|6881.1|6863.1|6883.3|6865.3|6881.1|6863.1|0
1677711600000|2023-03-01 23:00:00|6881.3|6863.3|6880.9|6862.9|6881.5|6863.5|6880.5|6862.5|0
1677711900000|2023-03-01 23:05:00|6880.7|6862.7|6880.9|6862.9|6881.5|6863.5|6880.6|6862.6|0
1677712200000|2023-03-01 23:10:00|6881.2|6863.2|6879.8|6861.8|6881.5|6863.5|6879.8|6861.8|0
1677712500000|2023-03-01 23:15:00|6880|6862|6880.9|6862.9|6881.2|6863.2|6879.5|6861.5|0
1677712800000|2023-03-01 23:20:00|6881|6863|6880.3|6862.3|6881.2|6863.2|6880.1|6862.1|0
1677713100000|2023-03-01 23:25:00|6880.1|6862.1|6880.3|6862.3|6881.2|6863.2|6879.8|6861.8|0
1677713400000|2023-03-01 23:30:00|6880.6|6862.6|6881.5|6863.5|6881.5|6863.5|6880.3|6862.3|0
1677713700000|2023-03-01 23:35:00|6881.2|6863.2|6880.8|6862.8|6881.5|6863.5|6880.6|6862.6|0
1677714000000|2023-03-01 23:40:00|6881.1|6863.1|6880.8|6862.8|6882.2|6864.2|6880.8|6862.8|0
1677714300000|2023-03-01 23:45:00|6881.1|6863.1|6881.4|6863.4|6881.4|6863.4|6881.1|6863.1|0
1677714600000|2023-03-01 23:50:00|6881.1|6863.1|6880.5|6862.5|6881.4|6863.4|6880.5|6862.5|0
1677714900000|2023-03-01 23:55:00|6880.3|6862.3|6881.6|6863.6|6881.9|6863.9|6880.2|6862.2|0
1677715200000|2023-03-02 00:00:00|6881.4|6863.4|6883.1|6865.1|6883.9|6865.9|6881.4|6863.4|0
1677715500000|2023-03-02 00:05:00|6882.8|6864.8|6883.1|6865.1|6883.9|6865.9|6882.2|6864.2|0
1677715800000|2023-03-02 00:10:00|6883.3|6865.3|6883.9|6865.9|6884.2|6866.2|6883.1|6865.1|0
1677716100000|2023-03-02 00:15:00|6884.2|6866.2|6885.9|6867.9|6886.5|6868.5|6883.9|6865.9|0
1677716400000|2023-03-02 00:20:00|6886.1|6868.1|6887.6|6869.6|6888.1|6870.1|6885|6867|0
1677716700000|2023-03-02 00:25:00|6887.4|6869.4|6886.8|6868.8|6887.6|6869.6|6886.5|6868.5|0
1677717000000|2023-03-02 00:30:00|6887|6869|6885.4|6867.4|6887.3|6869.3|6885.4|6867.4|0
1677717300000|2023-03-02 00:35:00|6885.6|6867.6|6886.5|6868.5|6886.5|6868.5|6884.2|6866.2|0
1677717600000|2023-03-02 00:40:00|6886.8|6868.8|6886.5|6868.5|6886.8|6868.8|6886|6868|0
1677717900000|2023-03-02 00:45:00|6886.2|6868.2|6885.1|6867.1|6886.8|6868.8|6885.1|6867.1|0
1677718200000|2023-03-02 00:50:00|6885.4|6867.4|6884.1|6866.1|6886|6868|6884|6866|0
1677718500000|2023-03-02 00:55:00|6883.8|6865.8|6876.3|6858.3|6883.8|6865.8|6876|6858|0
1677718800000|2023-03-02 01:00:00|6876.4|6858.4|6869.5|6851.5|6876.6|6858.6|6868.7|6850.7|0
1677719100000|2023-03-02 01:05:00|6869.2|6851.2|6866.1|6848.1|6869.5|6851.5|6864.7|6846.7|0
1677719400000|2023-03-02 01:10:00|6866.3|6848.3|6867.2|6849.2|6867.2|6849.2|6864.7|6846.7|0
1677719700000|2023-03-02 01:15:00|6866.7|6848.7|6833.4|6827.4|6866.7|6848.7|6821.4|6815.4|2440
1677720000000|2023-03-02 01:20:00|6834.4|6828.4|6834.4|6828.4|6842.4|6836.4|6827.4|6821.4|1577
1677720300000|2023-03-02 01:25:00|6835.4|6829.4|6841.4|6835.4|6843.4|6837.4|6830.4|6824.4|1504
1677720600000|2023-03-02 01:30:00|6840.4|6834.4|6846.6|6840.6|6862.6|6856.6|6835.4|6829.4|6453
1677720900000|2023-03-02 01:35:00|6847.6|6841.6|6815.6|6809.6|6863.6|6857.6|6813.6|6807.6|4849
1677721200000|2023-03-02 01:40:00|6814.6|6808.6|6832.6|6826.6|6833.6|6827.6|6807.6|6801.6|3489
1677721500000|2023-03-02 01:45:00|6831.6|6825.6|6848.6|6842.6|6849.6|6843.6|6826.6|6820.6|2899
1677721800000|2023-03-02 01:50:00|6849.6|6843.6|6854.6|6848.6|6862.6|6856.6|6838.6|6832.6|3589
1677722100000|2023-03-02 01:55:00|6852.6|6846.6|6842.6|6836.6|6852.6|6846.6|6834.6|6828.6|1846
1677722400000|2023-03-02 02:00:00|6844.6|6838.6|6877.6|6871.6|6880.6|6874.6|6838.6|6832.6|2389
1677722700000|2023-03-02 02:05:00|6876.6|6870.6|6859.6|6853.6|6888.6|6882.6|6859.6|6853.6|2090
1677723000000|2023-03-02 02:10:00|6860.6|6854.6|6865.6|6859.6|6868.6|6862.6|6854.6|6848.6|1090
1677723300000|2023-03-02 02:15:00|6861.6|6855.6|6869.6|6863.6|6870.6|6864.6|6850.6|6844.6|1302
1677723600000|2023-03-02 02:20:00|6868.6|6862.6|6876.6|6870.6|6882.6|6876.6|6864.6|6858.6|1554
1677723900000|2023-03-02 02:25:00|6877.6|6871.6|6886.6|6880.6|6898.6|6892.6|6875.6|6869.6|1536
1677724200000|2023-03-02 02:30:00|6887.6|6881.6|6878.6|6872.6|6889.6|6883.6|6869.6|6863.6|1165
1677724500000|2023-03-02 02:35:00|6879.6|6873.6|6862.6|6856.6|6879.6|6873.6|6862.6|6856.6|798
1677724800000|2023-03-02 02:40:00|6863.6|6857.6|6855.6|6849.6|6879.6|6873.6|6851.6|6845.6|1351
1677725100000|2023-03-02 02:45:00|6856.6|6850.6|6863.6|6857.6|6868.6|6862.6|6849.6|6843.6|1124
1677725400000|2023-03-02 02:50:00|6864.6|6858.6|6866.6|6860.6|6873.6|6867.6|6862.6|6856.6|505
1677725700000|2023-03-02 02:55:00|6865.6|6859.6|6875.6|6869.6|6881.6|6875.6|6858.6|6852.6|745
1677726000000|2023-03-02 03:00:00|6877.6|6871.6|6870.6|6864.6|6877.6|6871.6|6867.6|6861.6|450
1677726300000|2023-03-02 03:05:00|6871.6|6865.6|6857.5|6851.5|6881.6|6875.6|6855.5|6849.5|669
1677726600000|2023-03-02 03:10:00|6858.5|6852.5|6878.5|6872.5|6880.5|6874.5|6858.5|6852.5|963
1677726900000|2023-03-02 03:15:00|6877.5|6871.5|6883.5|6877.5|6888.5|6882.5|6871.5|6865.5|851
1677727200000|2023-03-02 03:20:00|6884.5|6878.5|6884.5|6878.5|6891.5|6885.5|6880.5|6874.5|879
1677727500000|2023-03-02 03:25:00|6886.5|6880.5|6884.5|6878.5|6888.5|6882.5|6880.5|6874.5|932
1677727800000|2023-03-02 03:30:00|6883.5|6877.5|6894.5|6888.5|6895.5|6889.5|6876.5|6870.5|702
1677728100000|2023-03-02 03:35:00|6893.5|6887.5|6882.5|6876.5|6893.5|6887.5|6882.5|6876.5|348
1677728400000|2023-03-02 03:40:00|6881.5|6875.5|6884.5|6878.5|6890.5|6884.5|6881.5|6875.5|378
1677728700000|2023-03-02 03:45:00|6885.5|6879.5|6893.5|6887.5|6893.5|6887.5|6880.5|6874.5|626
1677729000000|2023-03-02 03:50:00|6894.5|6888.5|6900.5|6894.5|6902.5|6896.5|6894.5|6888.5|733
1677729300000|2023-03-02 03:55:00|6899.5|6893.5|6897.5|6891.5|6900.5|6894.5|6892.5|6886.5|3960
1677729600000|2023-03-02 04:00:00|6905.5|6887.5|6906.3|6888.3|6906.8|6888.8|6905.5|6887.5|0
1677729900000|2023-03-02 04:05:00|6906.7|6888.7|6907.5|6889.5|6908.1|6890.1|6906.7|6888.7|0
1677730200000|2023-03-02 04:10:00|6907.3|6889.3|6906.1|6888.1|6907.4|6889.4|6906.1|6888.1|0
1677730500000|2023-03-02 04:15:00|6905.6|6887.6|6905.8|6887.8|6906.1|6888.1|6904.9|6886.9|0
1677730800000|2023-03-02 04:20:00|6906|6888|6905.5|6887.5|6906.1|6888.1|6905.1|6887.1|0
1677731100000|2023-03-02 04:25:00|6905.6|6887.6|6905.2|6887.2|6905.8|6887.8|6905.1|6887.1|0
1677731400000|2023-03-02 04:30:00|6905.5|6887.5|6905.2|6887.2|6905.5|6887.5|6903.8|6885.8|0
1677731700000|2023-03-02 04:35:00|6905|6887|6904.7|6886.7|6905|6887|6904.5|6886.5|0
1677732000000|2023-03-02 04:40:00|6905|6887|6905.5|6887.5|6905.9|6887.9|6904.7|6886.7|0
1677732300000|2023-03-02 04:45:00|6905.8|6887.8|6906.4|6888.4|6906.7|6888.7|6905.5|6887.5|0
1677732600000|2023-03-02 04:50:00|6906.5|6888.5|6905.9|6887.9|6906.7|6888.7|6905.6|6887.6|0
1677732900000|2023-03-02 04:55:00|6906.1|6888.1|6906.1|6888.1|6906.4|6888.4|6905.9|6887.9|0
1677733200000|2023-03-02 05:00:00|6897.5|6891.5|6887.5|6881.5|6900.5|6894.5|6881.5|6875.5|1106
1677733500000|2023-03-02 05:05:00|6886.5|6880.5|6879.5|6873.5|6890.5|6884.5|6875.5|6869.5|591
1677733800000|2023-03-02 05:10:00|6878.5|6872.5|6868.5|6862.5|6885.5|6879.5|6868.5|6862.5|666
1677734100000|2023-03-02 05:15:00|6869.5|6863.5|6868.5|6862.5|6879.5|6873.5|6868.5|6862.5|1367
1677734400000|2023-03-02 05:20:00|6869.5|6863.5|6865.5|6859.5|6876.5|6870.5|6861.5|6855.5|711
1677734700000|2023-03-02 05:25:00|6864.5|6858.5|6867.5|6861.5|6869.5|6863.5|6860.5|6854.5|925
1677735000000|2023-03-02 05:30:00|6866.5|6860.5|6870.5|6864.5|6873.5|6867.5|6864.5|6858.5|773
1677735300000|2023-03-02 05:35:00|6869.5|6863.5|6855.5|6849.5|6869.5|6863.5|6854.5|6848.5|966
1677735600000|2023-03-02 05:40:00|6854.5|6848.5|6863.5|6857.5|6865.5|6859.5|6851.5|6845.5|1178
1677735900000|2023-03-02 05:45:00|6864.5|6858.5|6855.5|6849.5|6864.5|6858.5|6854.5|6848.5|601
1677736200000|2023-03-02 05:50:00|6854.5|6848.5|6861.5|6855.5|6865.5|6859.5|6852.5|6846.5|990
1677736500000|2023-03-02 05:55:00|6862.5|6856.5|6860.5|6854.5|6866.5|6860.5|6858.5|6852.5|803
1677736800000|2023-03-02 06:00:00|6861.5|6855.5|6864.5|6858.5|6864.5|6858.5|6852.5|6846.5|980
1677737100000|2023-03-02 06:05:00|6863.5|6857.5|6868.5|6862.5|6872.5|6866.5|6861.5|6855.5|1513
1677737400000|2023-03-02 06:10:00|6869.5|6863.5|6864.5|6858.5|6871.5|6865.5|6863.5|6857.5|907
1677737700000|2023-03-02 06:15:00|6866.5|6860.5|6866.5|6860.5|6871.5|6865.5|6862.5|6856.5|686
1677738000000|2023-03-02 06:20:00|6867.5|6861.5|6863.5|6857.5|6868.5|6862.5|6860.5|6854.5|2080
1677738300000|2023-03-02 06:25:00|6864.5|6858.5|6867.5|6861.5|6873.5|6867.5|6864.5|6858.5|793
1677738600000|2023-03-02 06:30:00|6868.5|6862.5|6856.5|6850.5|6871.5|6865.5|6856.5|6850.5|785
1677738900000|2023-03-02 06:35:00|6857.5|6851.5|6854.5|6848.5|6858.5|6852.5|6852.5|6846.5|813
1677739200000|2023-03-02 06:40:00|6855.5|6849.5|6857.5|6851.5|6865.5|6859.5|6855.5|6849.5|943
1677739500000|2023-03-02 06:45:00|6858.5|6852.5|6859.5|6853.5|6863.5|6857.5|6857.5|6851.5|2496
1677739800000|2023-03-02 06:50:00|6860.5|6854.5|6865.5|6859.5|6866.5|6860.5|6859.5|6853.5|693
1677740100000|2023-03-02 06:55:00|6866.5|6860.5|6866.5|6860.5|6869.5|6863.5|6863.5|6857.5|518
1677740400000|2023-03-02 07:00:00|6867.5|6861.5|6874.5|6868.5|6875.5|6869.5|6864.5|6858.5|1742
1677740700000|2023-03-02 07:05:00|6875.5|6869.5|6871.5|6865.5|6878.5|6872.5|6869.5|6863.5|1669
1677741000000|2023-03-02 07:10:00|6870.5|6864.5|6872.5|6866.5|6873.5|6867.5|6868.5|6862.5|637
1677741300000|2023-03-02 07:15:00|6871.5|6865.5|6869.5|6863.5|6871.5|6865.5|6864.5|6858.5|1931
1677741600000|2023-03-02 07:20:00|6868.5|6862.5|6865.5|6859.5|6870.5|6864.5|6864.5|6858.5|661
1677741900000|2023-03-02 07:25:00|6866.5|6860.5|6866.5|6860.5|6868.5|6862.5|6860.5|6854.5|727
1677742200000|2023-03-02 07:30:00|6865.5|6859.5|6866.5|6860.5|6868.5|6862.5|6863.5|6857.5|1079
1677742500000|2023-03-02 07:35:00|6867.5|6861.5|6872.5|6866.5|6874.5|6868.5|6867.5|6861.5|1429
1677742800000|2023-03-02 07:40:00|6871.5|6865.5|6872.5|6866.5|6874.5|6868.5|6868.5|6862.5|1608
1677743100000|2023-03-02 07:45:00|6873.5|6867.5|6869.5|6863.5|6880.5|6874.5|6869.5|6863.5|1428
1677743400000|2023-03-02 07:50:00|6870.5|6864.5|6869.5|6863.5|6873.5|6867.5|6869.5|6863.5|1335
1677743700000|2023-03-02 07:55:00|6868.5|6862.5|6866.5|6860.5|6869.5|6863.5|6863.5|6857.5|2384
1677744000000|2023-03-02 08:00:00|6865.5|6859.5|6860.5|6854.5|6866.5|6860.5|6856.5|6850.5|1697
1677744300000|2023-03-02 08:05:00|6859.5|6853.5|6856.5|6850.5|6861.5|6855.5|6851.5|6845.5|4376
1677744600000|2023-03-02 08:10:00|6857.5|6851.5|6860.5|6854.5|6864.5|6858.5|6854.5|6848.5|3594
1677744900000|2023-03-02 08:15:00|6859.5|6853.5|6862.5|6856.5|6863.5|6857.5|6856.5|6850.5|1160
1677745200000|2023-03-02 08:20:00|6863.5|6857.5|6865.5|6859.5|6865.5|6859.5|6859.5|6853.5|902
1677745500000|2023-03-02 08:25:00|6864.5|6858.5|6863.5|6857.5|6866.5|6860.5|6858.5|6852.5|766
1677745800000|2023-03-02 08:30:00|6866.5|6848.5|6863.4|6845.4|6868.4|6850.4|6862.8|6844.8|0
1677746100000|2023-03-02 08:35:00|6863.7|6845.7|6863.9|6845.9|6864.9|6846.9|6862.6|6844.6|0
1677746400000|2023-03-02 08:40:00|6864.1|6846.1|6867.9|6849.9|6868.7|6850.7|6864.1|6846.1|0
1677746700000|2023-03-02 08:45:00|6868|6850|6871.4|6853.4|6871.4|6853.4|6866.8|6848.8|0
1677747000000|2023-03-02 08:50:00|6871.6|6853.6|6877.4|6859.4|6878.8|6860.8|6871.5|6853.5|0
1677747300000|2023-03-02 08:55:00|6877.6|6859.6|6877|6859|6878.9|6860.9|6874.7|6856.7|0
1677747600000|2023-03-02 09:00:00|6876.7|6858.7|6879.2|6861.2|6879.5|6861.5|6875|6857|0
1677747900000|2023-03-02 09:05:00|6878.9|6860.9|6879.3|6861.3|6879.7|6861.7|6875.8|6857.8|0
1677748200000|2023-03-02 09:10:00|6879.6|6861.6|6877.5|6859.5|6880.1|6862.1|6876.8|6858.8|0
1677748500000|2023-03-02 09:15:00|6858.5|6852.5|6876.5|6870.5|6876.5|6870.5|6858.5|6852.5|400
1677748800000|2023-03-02 09:20:00|6875.5|6869.5|6873.5|6867.5|6878.5|6872.5|6870.5|6864.5|191
1677749100000|2023-03-02 09:25:00|6872.5|6866.5|6874.5|6868.5|6875.5|6869.5|6869.5|6863.5|57
1677749400000|2023-03-02 09:30:00|6873.5|6867.5|6875.5|6869.5|6876.5|6870.5|6872.5|6866.5|37
1677749700000|2023-03-02 09:35:00|6876.5|6870.5|6871.5|6865.5|6877.5|6871.5|6869.5|6863.5|130
1677750000000|2023-03-02 09:40:00|6872.5|6866.5|6872.5|6866.5|6872.5|6866.5|6869.5|6863.5|114
1677750300000|2023-03-02 09:45:00|6871.5|6865.5|6875.5|6869.5|6875.5|6869.5|6871.5|6865.5|50
1677750600000|2023-03-02 09:50:00|6874.5|6868.5|6874.5|6868.5|6876.5|6870.5|6874.5|6868.5|63
1677750900000|2023-03-02 09:55:00|6872.5|6866.5|6878.5|6872.5|6878.5|6872.5|6871.5|6865.5|117
1677751200000|2023-03-02 10:00:00|6877.5|6871.5|6869.5|6863.5|6877.5|6871.5|6869.5|6863.5|303
1677751500000|2023-03-02 10:05:00|6870.5|6864.5|6869.5|6863.5|6872.5|6866.5|6865.5|6859.5|87
1677751800000|2023-03-02 10:10:00|6867.5|6861.5|6872.5|6866.5|6872.5|6866.5|6862.5|6856.5|106
1677752100000|2023-03-02 10:15:00|6871.5|6865.5|6871.5|6865.5|6874.5|6868.5|6871.5|6865.5|35
1677752400000|2023-03-02 10:20:00|6872.5|6866.5|6874.5|6868.5|6874.5|6868.5|6870.5|6864.5|28
1677752700000|2023-03-02 10:25:00|6872.5|6866.5|6875.5|6869.5|6876.5|6870.5|6871.5|6865.5|40
1677753000000|2023-03-02 10:30:00|6877.5|6871.5|6877.5|6871.5|6879.5|6873.5|6875.5|6869.5|73
1677753300000|2023-03-02 10:35:00|6874.5|6868.5|6869.5|6863.5|6875.5|6869.5|6869.5|6863.5|219
1677753600000|2023-03-02 10:40:00|6868.5|6862.5|6873.5|6867.5|6873.5|6867.5|6868.5|6862.5|80
1677753900000|2023-03-02 10:45:00|6874.5|6868.5|6875.5|6869.5|6876.5|6870.5|6874.5|6868.5|19
1677754200000|2023-03-02 10:50:00|6873.5|6867.5|6873.5|6867.5|6873.5|6867.5|6873.5|6867.5|3
1677754500000|2023-03-02 10:55:00|6871.5|6865.5|6873.5|6867.5|6874.5|6868.5|6871.5|6865.5|32
1677754800000|2023-03-02 11:00:00|6874|6868|6878|6872|6878.5|6872.5|6873.5|6867.5|66
1677755100000|2023-03-02 11:05:00|6877.5|6871.5|6878.5|6872.5|6881.5|6875.5|6877.5|6871.5|58
1677755400000|2023-03-02 11:10:00|6879|6873|6873.5|6867.5|6879.5|6873.5|6873|6867|41
1677755700000|2023-03-02 11:15:00|6873|6867|6872|6866|6876|6870|6871|6865|59
1677756000000|2023-03-02 11:20:00|6873|6867|6869.5|6863.5|6873|6867|6866|6860|211
1677756300000|2023-03-02 11:25:00|6869|6863|6870|6864|6871|6865|6868|6862|20
1677756600000|2023-03-02 11:30:00|6870.5|6864.5|6871.5|6865.5|6872|6866|6869|6863|23
1677756900000|2023-03-02 11:35:00|6872|6866|6872|6866|6874|6868|6870.5|6864.5|16
1677757200000|2023-03-02 11:40:00|6872.5|6866.5|6874.5|6868.5|6875|6869|6871.5|6865.5|25
1677757500000|2023-03-02 11:45:00|6874|6868|6873|6867|6875.5|6869.5|6871.5|6865.5|22
1677757800000|2023-03-02 11:50:00|6872.5|6866.5|6873|6867|6873.5|6867.5|6871|6865|26
1677758100000|2023-03-02 11:55:00|6873.5|6867.5|6874.5|6868.5|6875|6869|6872|6866|27
1677758400000|2023-03-02 12:00:00|6875|6869|6876|6870|6877.5|6871.5|6875|6869|72
1677758700000|2023-03-02 12:05:00|6875.5|6869.5|6875|6869|6876|6870|6873.5|6867.5|21
1677759000000|2023-03-02 12:10:00|6875.5|6869.5|6877|6871|6878|6872|6874.5|6868.5|81
1677759300000|2023-03-02 12:15:00|6877.5|6871.5|6874.5|6868.5|6878|6872|6873|6867|9
1677759600000|2023-03-02 12:20:00|6875|6869|6874|6868|6876|6870|6872.5|6866.5|5
1677759900000|2023-03-02 12:25:00|6874.5|6868.5|6874.5|6868.5|6875|6869|6873|6867|38
1677760200000|2023-03-02 12:30:00|6875|6869|6874|6868|6875.5|6869.5|6871|6865|67
1677760500000|2023-03-02 12:35:00|6874.5|6868.5|6876.5|6870.5|6877|6871|6874|6868|122
1677760800000|2023-03-02 12:40:00|6876|6870|6875|6869|6877.5|6871.5|6873.5|6867.5|121
1677761100000|2023-03-02 12:45:00|6876|6870|6875.5|6869.5|6878|6872|6875|6869|79
1677761400000|2023-03-02 12:50:00|6875|6869|6873.5|6867.5|6875.5|6869.5|6871.5|6865.5|14
1677761700000|2023-03-02 12:55:00|6874|6868|6875|6869|6876|6870|6873.5|6867.5|20
1677762000000|2023-03-02 13:00:00|6875.5|6869.5|6874.5|6868.5|6878|6872|6873.5|6867.5|17
1677762300000|2023-03-02 13:05:00|6874|6868|6870.5|6864.5|6876|6870|6870|6864|14
1677762600000|2023-03-02 13:10:00|6870|6864|6868.5|6862.5|6870.5|6864.5|6865.5|6859.5|56
1677762900000|2023-03-02 13:15:00|6868|6862|6871|6865|6872|6866|6868|6862|35
1677763200000|2023-03-02 13:20:00|6870.5|6864.5|6868.5|6862.5|6874|6868|6867|6861|70
1677763500000|2023-03-02 13:25:00|6868|6862|6867.5|6861.5|6870|6864|6866|6860|78
1677763800000|2023-03-02 13:30:00|6867|6861|6849|6843|6868|6862|6848|6842|507
1677764100000|2023-03-02 13:35:00|6848.5|6842.5|6853.5|6847.5|6854|6848|6847|6841|139
1677764400000|2023-03-02 13:40:00|6854|6848|6856|6850|6858|6852|6853|6847|68
1677764700000|2023-03-02 13:45:00|6856.5|6850.5|6852.5|6846.5|6858|6852|6852.5|6846.5|53
1677765000000|2023-03-02 13:50:00|6853|6847|6851|6845|6853|6847|6848|6842|65
1677765300000|2023-03-02 13:55:00|6851.5|6845.5|6850|6844|6852|6846|6848|6842|59
1677765600000|2023-03-02 14:00:00|6850.5|6844.5|6855|6849|6855.5|6849.5|6850|6844|99
1677765900000|2023-03-02 14:05:00|6854.5|6848.5|6855.5|6849.5|6856|6850|6851|6845|85
1677766200000|2023-03-02 14:10:00|6855|6849|6858|6852|6858|6852|6854|6848|48
1677766500000|2023-03-02 14:15:00|6857.5|6851.5|6852|6846|6860.5|6854.5|6847|6841|229
1677766800000|2023-03-02 14:20:00|6852.5|6846.5|6857.5|6851.5|6858|6852|6851|6845|64
1677767100000|2023-03-02 14:25:00|6857|6851|6860|6854|6861|6855|6857|6851|83
1677767400000|2023-03-02 14:30:00|6861|6855|6858|6852|6870|6864|6845|6839|1239
1677767700000|2023-03-02 14:35:00|6858.5|6852.5|6868|6862|6869|6863|6844|6838|894
1677768000000|2023-03-02 14:40:00|6867|6861|6869.5|6863.5|6876.5|6870.5|6866.5|6860.5|814
1677768300000|2023-03-02 14:45:00|6869|6863|6879|6873|6879.5|6873.5|6866|6860|451
1677768600000|2023-03-02 14:50:00|6879.5|6873.5|6911.5|6905.5|6918|6912|6879|6873|1072
1677768900000|2023-03-02 14:55:00|6912|6906|6917.5|6911.5|6917.5|6911.5|6896|6890|811
1677769200000|2023-03-02 15:00:00|6916.5|6910.5|6949.5|6943.5|6950|6944|6916|6910|1751
1677769500000|2023-03-02 15:05:00|6950|6944|6935.5|6929.5|6954|6948|6932|6926|857
1677769800000|2023-03-02 15:10:00|6936|6930|6938|6932|6944|6938|6927|6921|578
1677770100000|2023-03-02 15:15:00|6938.5|6932.5|6932|6926|6949|6943|6928|6922|373
1677770400000|2023-03-02 15:20:00|6931.5|6925.5|6929|6923|6933|6927|6916|6910|407
1677770700000|2023-03-02 15:25:00|6930|6924|6934|6928|6941|6935|6924|6918|317
1677771000000|2023-03-02 15:30:00|6935|6929|6927|6921|6936.5|6930.5|6924|6918|609
1677771300000|2023-03-02 15:35:00|6926|6920|6929|6923|6934.5|6928.5|6926|6920|236
1677771600000|2023-03-02 15:40:00|6928.5|6922.5|6929|6923|6929.5|6923.5|6921|6915|262
1677771900000|2023-03-02 15:45:00|6928|6922|6918.5|6912.5|6928|6922|6916|6910|474
1677772200000|2023-03-02 15:50:00|6918|6912|6926.5|6920.5|6927|6921|6918|6912|209
1677772500000|2023-03-02 15:55:00|6926|6920|6925.5|6919.5|6930.5|6924.5|6924.5|6918.5|200
1677772800000|2023-03-02 16:00:00|6926|6920|6929.5|6923.5|6933|6927|6923|6917|159
1677773100000|2023-03-02 16:05:00|6930|6924|6920|6914|6930|6924|6920|6914|484
1677773400000|2023-03-02 16:10:00|6920.5|6914.5|6924.5|6918.5|6928|6922|6920|6914|376
1677773700000|2023-03-02 16:15:00|6925|6919|6932.5|6926.5|6935|6929|6925|6919|238
1677774000000|2023-03-02 16:20:00|6933|6927|6927.5|6921.5|6935|6929|6927.5|6921.5|122
1677774300000|2023-03-02 16:25:00|6928|6922|6921|6915|6930.5|6924.5|6921|6915|163
1677774600000|2023-03-02 16:30:00|6921.5|6915.5|6921|6915|6925|6919|6919.5|6913.5|479
1677774900000|2023-03-02 16:35:00|6920|6914|6928.5|6922.5|6928.5|6922.5|6920|6914|192
1677775200000|2023-03-02 16:40:00|6929|6923|6926|6920|6931|6925|6926|6920|162
1677775500000|2023-03-02 16:45:00|6926.5|6920.5|6926.5|6920.5|6927|6921|6923|6917|259
1677775800000|2023-03-02 16:50:00|6927|6921|6925|6919|6931|6925|6922|6916|101
1677776100000|2023-03-02 16:55:00|6924|6918|6930.5|6924.5|6931.5|6925.5|6922|6916|114
1677776400000|2023-03-02 17:00:00|6931.5|6925.5|6932.5|6926.5|6933.5|6927.5|6929.5|6923.5|112
1677776700000|2023-03-02 17:05:00|6931.5|6925.5|6932.5|6926.5|6933.5|6927.5|6929.5|6923.5|64
1677777000000|2023-03-02 17:10:00|6931.5|6925.5|6929.5|6923.5|6932.5|6926.5|6927.5|6921.5|81
1677777300000|2023-03-02 17:15:00|6930.5|6924.5|6925.5|6919.5|6931.5|6925.5|6925.5|6919.5|126
1677777600000|2023-03-02 17:20:00|6926.5|6920.5|6931.5|6925.5|6932.5|6926.5|6926.5|6920.5|123
1677777900000|2023-03-02 17:25:00|6932.5|6926.5|6932.5|6926.5|6935.5|6929.5|6930.5|6924.5|355
1677778200000|2023-03-02 17:30:00|6933.5|6927.5|6936.5|6930.5|6938.5|6932.5|6933.5|6927.5|171
1677778500000|2023-03-02 17:35:00|6937.5|6931.5|6930.5|6924.5|6937.5|6931.5|6929.5|6923.5|242
1677778800000|2023-03-02 17:40:00|6929.5|6923.5|6932.5|6926.5|6932.5|6926.5|6927.5|6921.5|125
1677779100000|2023-03-02 17:45:00|6931.5|6925.5|6934.5|6928.5|6935.5|6929.5|6929.5|6923.5|94
1677779400000|2023-03-02 17:50:00|6935.5|6929.5|6936.5|6930.5|6938.5|6932.5|6934.5|6928.5|54
1677779700000|2023-03-02 17:55:00|6937.5|6931.5|6936.5|6930.5|6937.5|6931.5|6935.5|6929.5|67
1677780000000|2023-03-02 18:00:00|6935.5|6929.5|6936.5|6930.5|6938.5|6932.5|6934.5|6928.5|56
1677780300000|2023-03-02 18:05:00|6935.5|6929.5|6938.5|6932.5|6939.5|6933.5|6934.5|6928.5|135
1677780600000|2023-03-02 18:10:00|6939.5|6933.5|6940.5|6934.5|6941.5|6935.5|6938.5|6932.5|126
1677780900000|2023-03-02 18:15:00|6939.5|6933.5|6938.5|6932.5|6939.5|6933.5|6937.5|6931.5|74
1677781200000|2023-03-02 18:20:00|6939.5|6933.5|6935.5|6929.5|6939.5|6933.5|6935.5|6929.5|210
1677781500000|2023-03-02 18:25:00|6936.5|6930.5|6936.5|6930.5|6937.5|6931.5|6935.5|6929.5|80
1677781800000|2023-03-02 18:30:00|6937.5|6931.5|6936.5|6930.5|6937.5|6931.5|6936.5|6930.5|127
1677782100000|2023-03-02 18:35:00|6938.5|6932.5|6938.5|6932.5|6952.5|6946.5|6936.5|6930.5|396
1677782400000|2023-03-02 18:40:00|6939.5|6933.5|6938.5|6932.5|6943.5|6937.5|6937.5|6931.5|226
1677782700000|2023-03-02 18:45:00|6939.5|6933.5|6938.5|6932.5|6942.5|6936.5|6938.5|6932.5|128
1677783000000|2023-03-02 18:50:00|6939.5|6933.5|6941.5|6935.5|6944.5|6938.5|6939.5|6933.5|150
1677783300000|2023-03-02 18:55:00|6942.5|6936.5|6959|6941|6959|6946.5|6942.5|6936.5|175
1677783600000|2023-03-02 19:00:00|6959.2|6941.2|6978.1|6960.1|6980.8|6962.8|6959.2|6941.2|0
1677783900000|2023-03-02 19:05:00|6978|6960|6975.6|6957.6|6978.4|6960.4|6975|6957|0
1677784200000|2023-03-02 19:10:00|6975.7|6957.7|6969.8|6951.8|6975.8|6957.8|6968.9|6950.9|0
1677784500000|2023-03-02 19:15:00|6969.9|6951.9|6969.2|6951.2|6970|6952|6968|6950|0
1677784800000|2023-03-02 19:20:00|6969.3|6951.3|6972.9|6954.9|6972.9|6954.9|6969.2|6951.2|0
1677785100000|2023-03-02 19:25:00|6973|6955|6976.7|6958.7|6977.1|6959.1|6972.5|6954.5|0
1677785400000|2023-03-02 19:30:00|6976.9|6958.9|6975.6|6957.6|6979.1|6961.1|6975.3|6957.3|0
1677785700000|2023-03-02 19:35:00|6975.5|6957.5|6975.6|6957.6|6975.9|6957.9|6970.6|6952.6|0
1677786000000|2023-03-02 19:40:00|6975.5|6957.5|6974.9|6956.9|6978.1|6960.1|6974.7|6956.7|0
1677786300000|2023-03-02 19:45:00|6974.8|6956.8|6974.3|6956.3|6974.9|6956.9|6973.9|6955.9|0
1677786600000|2023-03-02 19:50:00|6974.4|6956.4|6974.8|6956.8|6975|6957|6972.1|6954.1|0
1677786900000|2023-03-02 19:55:00|6974.7|6956.7|6978.1|6960.1|6978.6|6960.6|6974.6|6956.6|0
1677787200000|2023-03-02 20:00:00|6978.2|6960.2|6975.1|6957.1|6983|6965|6975|6957|0
1677787500000|2023-03-02 20:05:00|6975|6957|6976.4|6958.4|6977.8|6959.8|6975|6957|0
1677787800000|2023-03-02 20:10:00|6976.5|6958.5|6979|6961|6981|6963|6976.4|6958.4|0
1677788100000|2023-03-02 20:15:00|6978.9|6960.9|6978.7|6960.7|6984.8|6966.8|6978.3|6960.3|0
1677788400000|2023-03-02 20:20:00|6979.6|6961.6|6983|6965|6983.5|6965.5|6979.6|6961.6|0
1677788700000|2023-03-02 20:25:00|6983.1|6965.1|6985.4|6967.4|6985.8|6967.8|6982|6964|0
1677789000000|2023-03-02 20:30:00|6985.5|6967.5|6989.4|6971.4|6989.4|6971.4|6985.1|6967.1|0
1677789300000|2023-03-02 20:35:00|6989.3|6971.3|6989|6971|6994.1|6976.1|6988.9|6970.9|0
1677789600000|2023-03-02 20:40:00|6989.1|6971.1|6987.9|6969.9|6989.3|6971.3|6986.5|6968.5|0
1677789900000|2023-03-02 20:45:00|6987.8|6969.8|6983.1|6965.1|6987.8|6969.8|6982.3|6964.3|0
1677790200000|2023-03-02 20:50:00|6982.9|6964.9|6977.6|6959.6|6982.9|6964.9|6976.4|6958.4|0
1677790500000|2023-03-02 20:55:00|6977.7|6959.7|6984.6|6966.6|6986.1|6968.1|6976.9|6958.9|0
1677790800000|2023-03-02 21:00:00|6984.8|6966.8|6985.4|6967.4|6986.8|6968.8|6983.8|6965.8|0
1677791100000|2023-03-02 21:05:00|6985.1|6967.1|6985.4|6967.4|6985.7|6967.7|6984|6966|0
1677791400000|2023-03-02 21:10:00|6985.1|6967.1|6984|6966|6985.1|6967.1|6982.3|6964.3|0
1677791700000|2023-03-02 21:15:00|6984.2|6966.2|6982.8|6964.8|6984.5|6966.5|6982.8|6964.8|0
1677792000000|2023-03-02 21:20:00|6982.6|6964.6|6982|6964|6983.1|6965.1|6981.4|6963.4|0
1677792300000|2023-03-02 21:25:00|6982.5|6964.5|6983.8|6965.8|6983.8|6965.8|6982.5|6964.5|0
1677792600000|2023-03-02 21:30:00|6984.1|6966.1|6983.3|6965.3|6984.4|6966.4|6982.1|6964.1|0
1677792900000|2023-03-02 21:35:00|6983|6965|6982.4|6964.4|6983.3|6965.3|6981.9|6963.9|0
1677793200000|2023-03-02 21:40:00|6982.5|6964.5|6983.3|6965.3|6983.6|6965.6|6982.5|6964.5|0
1677793500000|2023-03-02 21:45:00|6982.8|6964.8|6985.2|6967.2|6985.2|6967.2|6982.8|6964.8|0
1677793800000|2023-03-02 21:50:00|6985.5|6967.5|6984.1|6966.1|6985.5|6967.5|6983.8|6965.8|0
1677794100000|2023-03-02 21:55:00|6983.8|6965.8|6982.4|6964.4|6984.7|6966.7|6982.4|6964.4|0
1677794400000|2023-03-02 22:00:00|6982.5|6964.5|6981.4|6963.4|6982.7|6964.7|6981.2|6963.2|0
1677794700000|2023-03-02 22:05:00|6981.3|6963.3|6982.3|6964.3|6982.4|6964.4|6981.3|6963.3|0
1677795000000|2023-03-02 22:10:00|6982.2|6964.2|6982.2|6964.2|6982.8|6964.8|6981.9|6963.9|0
1677795300000|2023-03-02 22:15:00|6982.1|6964.1|6982.3|6964.3|6982.4|6964.4|6982|6964|0
1677795600000|2023-03-02 22:20:00|6982.2|6964.2|6982.3|6964.3|6982.3|6964.3|6982|6964|0
1677795900000|2023-03-02 22:25:00|6982.2|6964.2|6982.3|6964.3|6982.5|6964.5|6981.8|6963.8|0
1677796200000|2023-03-02 22:30:00|6982.2|6964.2|6981.8|6963.8|6982.3|6964.3|6981.7|6963.7|0
1677796500000|2023-03-02 22:35:00|6981.9|6963.9|6982.2|6964.2|6982.3|6964.3|6981.9|6963.9|0
1677796800000|2023-03-02 22:40:00|6982.1|6964.1|6982|6964|6982.1|6964.1|6982|6964|0
1677797100000|2023-03-02 22:45:00|6982.3|6964.3|6982.7|6964.7|6982.8|6964.8|6982.3|6964.3|0
1677797400000|2023-03-02 22:50:00|6982.6|6964.6|6982.4|6964.4|6982.6|6964.6|6982.1|6964.1|0
1677797700000|2023-03-02 22:55:00|6982.3|6964.3|6982.2|6964.2|6982.6|6964.6|6982.2|6964.2|0
1677798000000|2023-03-02 23:00:00|6982.3|6964.3|6980.7|6962.7|6982.3|6964.3|6980.1|6962.1|0
1677798300000|2023-03-02 23:05:00|6980.8|6962.8|6978.7|6960.7|6981.5|6963.5|6978.7|6960.7|0
1677798600000|2023-03-02 23:10:00|6979|6961|6978.7|6960.7|6980.1|6962.1|6978.4|6960.4|0
1677798900000|2023-03-02 23:15:00|6979|6961|6979.1|6961.1|6979.6|6961.6|6978.7|6960.7|0
1677799200000|2023-03-02 23:20:00|6979.3|6961.3|6979.4|6961.4|6979.4|6961.4|6978.5|6960.5|0
1677799500000|2023-03-02 23:25:00|6979.1|6961.1|6979.4|6961.4|6980|6962|6978.5|6960.5|0
1677799800000|2023-03-02 23:30:00|6979.1|6961.1|6978|6960|6979.7|6961.7|6977.7|6959.7|0
1677800100000|2023-03-02 23:35:00|6977.8|6959.8|6978.3|6960.3|6978.3|6960.3|6977.7|6959.7|0
1677800400000|2023-03-02 23:40:00|6978.2|6960.2|6975.6|6957.6|6978.3|6960.3|6975.3|6957.3|0
1677800700000|2023-03-02 23:45:00|6975.9|6957.9|6974.9|6956.9|6975.9|6957.9|6974.5|6956.5|0
1677801000000|2023-03-02 23:50:00|6974.7|6956.7|6976.9|6958.9|6977.2|6959.2|6974.7|6956.7|0
1677801300000|2023-03-02 23:55:00|6976.7|6958.7|6976.4|6958.4|6977.3|6959.3|6976.2|6958.2|0
1677801600000|2023-03-03 00:00:00|6976.2|6958.2|6973.9|6955.9|6977.3|6959.3|6973.9|6955.9|0
1677801900000|2023-03-03 00:05:00|6973.7|6955.7|6982.1|6964.1|6982.4|6964.4|6973.6|6955.6|0
1677802200000|2023-03-03 00:10:00|6982.3|6964.3|6984.2|6966.2|6984.2|6966.2|6982.3|6964.3|0
1677802500000|2023-03-03 00:15:00|6984.4|6966.4|6985.6|6967.6|6985.6|6967.6|6983.4|6965.4|0
1677802800000|2023-03-03 00:20:00|6986|6968|6986.3|6968.3|6986.9|6968.9|6985.7|6967.7|0
1677803100000|2023-03-03 00:25:00|6986.2|6968.2|6981.6|6963.6|6986.2|6968.2|6981.4|6963.4|0
1677803400000|2023-03-03 00:30:00|6981.3|6963.3|6982.6|6964.6|6982.6|6964.6|6980.8|6962.8|0
1677803700000|2023-03-03 00:35:00|6982.7|6964.7|6981.1|6963.1|6984.1|6966.1|6981.1|6963.1|0
1677804000000|2023-03-03 00:40:00|6981.3|6963.3|6981.7|6963.7|6981.7|6963.7|6980.2|6962.2|0
1677804300000|2023-03-03 00:45:00|6981.8|6963.8|6983|6965|6983.2|6965.2|6981.8|6963.8|0
1677804600000|2023-03-03 00:50:00|6982.7|6964.7|6983.3|6965.3|6983.9|6965.9|6982.3|6964.3|0
1677804900000|2023-03-03 00:55:00|6983.6|6965.6|6984.7|6966.7|6985.3|6967.3|6983.1|6965.1|0
1677805200000|2023-03-03 01:00:00|6984.9|6966.9|6984.8|6966.8|6985.6|6967.6|6984.6|6966.6|0
1677805500000|2023-03-03 01:05:00|6984.9|6966.9|6985.5|6967.5|6985.5|6967.5|6984.1|6966.1|0
1677805800000|2023-03-03 01:10:00|6985.6|6967.6|6988.7|6970.7|6989.6|6971.6|6985.6|6967.6|0
1677806100000|2023-03-03 01:15:00|6987.7|6969.7|6988.5|6982.5|6997.5|6991.5|6974.5|6968.5|2614
1677806400000|2023-03-03 01:20:00|6987.5|6981.5|6970.5|6964.5|6987.5|6981.5|6968.5|6962.5|1543
1677806700000|2023-03-03 01:25:00|6967.5|6961.5|6960.5|6954.5|6970.5|6964.5|6952.5|6946.5|1351
1677807000000|2023-03-03 01:30:00|6961.5|6955.5|6949|6943|6974.5|6968.5|6946.5|6940.5|4752
1677807300000|2023-03-03 01:35:00|6947|6941|6948|6942|6959|6953|6946|6940|2279
1677807600000|2023-03-03 01:40:00|6951|6945|6952|6946|6959|6953|6947|6941|2201
1677807900000|2023-03-03 01:45:00|6953|6947|6933|6927|6966|6960|6927|6921|2868
1677808200000|2023-03-03 01:50:00|6934|6928|6934|6928|6939|6933|6920|6914|1749
1677808500000|2023-03-03 01:55:00|6935|6929|6941|6935|6941|6935|6919|6913|1747
1677808800000|2023-03-03 02:00:00|6942|6936|6934|6928|6948|6942|6928|6922|1522
1677809100000|2023-03-03 02:05:00|6935|6929|6924|6918|6940|6934|6920|6914|972
1677809400000|2023-03-03 02:10:00|6926|6920|6926|6920|6934|6928|6920|6914|1030
1677809700000|2023-03-03 02:15:00|6927|6921|6936|6930|6940|6934|6924|6918|848
1677810000000|2023-03-03 02:20:00|6937|6931|6912|6906|6938|6932|6909|6903|1295
1677810300000|2023-03-03 02:25:00|6913|6907|6908|6902|6916|6910|6901|6895|1350
1677810600000|2023-03-03 02:30:00|6906|6900|6913|6907|6914|6908|6902|6896|980
1677810900000|2023-03-03 02:35:00|6914|6908|6917|6911|6920|6914|6908|6902|1013
1677811200000|2023-03-03 02:40:00|6918|6912|6900|6894|6919|6913|6898|6892|1022
1677811500000|2023-03-03 02:45:00|6903|6897|6899|6893|6905|6899|6894|6888|1516
1677811800000|2023-03-03 02:50:00|6900|6894|6914|6908|6914|6908|6897|6891|990
1677812100000|2023-03-03 02:55:00|6915|6909|6913|6907|6917|6911|6910|6904|499
1677812400000|2023-03-03 03:00:00|6914|6908|6915|6909|6920|6914|6907|6901|695
1677812700000|2023-03-03 03:05:00|6917|6911|6920|6914|6920|6914|6910|6904|375
1677813000000|2023-03-03 03:10:00|6921|6915|6934|6928|6936|6930|6919|6913|1551
1677813300000|2023-03-03 03:15:00|6935|6929|6932|6926|6942|6936|6929|6923|1242
1677813600000|2023-03-03 03:20:00|6933|6927|6929|6923|6934|6928|6921|6915|582
1677813900000|2023-03-03 03:25:00|6931|6925|6929|6923|6932|6926|6925|6919|295
1677814200000|2023-03-03 03:30:00|6928|6922|6925|6919|6929|6923|6924|6918|385
1677814500000|2023-03-03 03:35:00|6926|6920|6928|6922|6929|6923|6922|6916|542
1677814800000|2023-03-03 03:40:00|6927|6921|6929|6923|6933|6927|6927|6921|362
1677815100000|2023-03-03 03:45:00|6928|6922|6932|6926|6934|6928|6927|6921|824
1677815400000|2023-03-03 03:50:00|6933|6927|6933|6927|6934|6928|6931|6925|248
1677815700000|2023-03-03 03:55:00|6934|6928|6926|6920|6934|6928|6926|6920|305
1677816000000|2023-03-03 04:00:00|6932|6914|6932.9|6914.9|6933.5|6915.5|6932|6914|0
1677816300000|2023-03-03 04:05:00|6932.6|6914.6|6932.9|6914.9|6932.9|6914.9|6932.6|6914.6|0
1677816600000|2023-03-03 04:10:00|6933|6915|6933.1|6915.1|6933.5|6915.5|6933|6915|0
1677816900000|2023-03-03 04:15:00|6933.4|6915.4|6932.3|6914.3|6933.4|6915.4|6932.3|6914.3|0
1677817200000|2023-03-03 04:20:00|6932.4|6914.4|6933.4|6915.4|6933.4|6915.4|6932.3|6914.3|0
1677817500000|2023-03-03 04:25:00|6933.3|6915.3|6932.6|6914.6|6933.4|6915.4|6932.6|6914.6|0
1677817800000|2023-03-03 04:30:00|6932.4|6914.4|6931.9|6913.9|6932.5|6914.5|6931.9|6913.9|0
1677818100000|2023-03-03 04:35:00|6932|6914|6931.1|6913.1|6932.3|6914.3|6931.1|6913.1|0
1677818400000|2023-03-03 04:40:00|6931.4|6913.4|6932.5|6914.5|6932.6|6914.6|6931.1|6913.1|0
1677818700000|2023-03-03 04:45:00|6932.6|6914.6|6933.5|6915.5|6933.5|6915.5|6932.3|6914.3|0
1677819000000|2023-03-03 04:50:00|6933.3|6915.3|6932.9|6914.9|6933.5|6915.5|6932.9|6914.9|0
1677819300000|2023-03-03 04:55:00|6933.1|6915.1|6932.9|6914.9|6933.8|6915.8|6932.9|6914.9|0
1677819600000|2023-03-03 05:00:00|6933.3|6915.3|6930|6924|6937|6931|6926|6915.3|1576
1677819900000|2023-03-03 05:05:00|6929|6923|6935|6929|6936|6930|6924|6918|495
1677820200000|2023-03-03 05:10:00|6934|6928|6946|6940|6946|6940|6934|6928|636
1677820500000|2023-03-03 05:15:00|6945|6939|6932|6926|6948|6942|6929|6923|946
1677820800000|2023-03-03 05:20:00|6933|6927|6930|6924|6938|6932|6930|6924|501
1677821100000|2023-03-03 05:25:00|6931|6925|6934|6928|6936|6930|6926|6920|462
1677821400000|2023-03-03 05:30:00|6935|6929|6932|6926|6942|6936|6928|6922|627
1677821700000|2023-03-03 05:35:00|6933|6927|6949|6943|6953|6947|6933|6927|1481
1677822000000|2023-03-03 05:40:00|6950|6944|6952|6946|6954|6948|6944|6938|1000
1677822300000|2023-03-03 05:45:00|6951|6945|6964|6958|6964|6958|6951|6945|647
1677822600000|2023-03-03 05:50:00|6965|6959|6957|6951|6966|6960|6954|6948|883
1677822900000|2023-03-03 05:55:00|6959|6953|6956|6950|6961|6955|6953|6947|830
1677823200000|2023-03-03 06:00:00|6957|6951|6967|6961|6971|6965|6957|6951|814
1677823500000|2023-03-03 06:05:00|6968|6962|6962|6956|6972|6966|6961|6955|737
1677823800000|2023-03-03 06:10:00|6963|6957|6966|6960|6968|6962|6961|6955|758
1677824100000|2023-03-03 06:15:00|6967|6961|6974|6968|6978|6972|6967|6961|1030
1677824400000|2023-03-03 06:20:00|6976|6970|6983|6977|6983|6977|6970|6964|1227
1677824700000|2023-03-03 06:25:00|6984|6978|6988|6982|6988|6982|6980|6974|734
1677825000000|2023-03-03 06:30:00|6989|6983|6995|6989|6998|6992|6986|6980|1212
1677825300000|2023-03-03 06:35:00|6996|6990|6990|6984|6997|6991|6982|6976|811
1677825600000|2023-03-03 06:40:00|6991|6985|6980|6974|6991|6985|6980|6974|1193
1677825900000|2023-03-03 06:45:00|6981|6975|6978|6972|6983|6977|6974|6968|965
1677826200000|2023-03-03 06:50:00|6979|6973|6975|6969|6979|6973|6974|6968|789
1677826500000|2023-03-03 06:55:00|6976|6970|6972|6966|6978|6972|6971|6965|770
1677826800000|2023-03-03 07:00:00|6974|6968|6965|6959|6974|6968|6962|6956|865
1677827100000|2023-03-03 07:05:00|6964|6958|6953|6947|6964|6958|6946|6940|1409
1677827400000|2023-03-03 07:10:00|6954|6948|6955|6949|6961|6955|6954|6948|950
1677827700000|2023-03-03 07:15:00|6956|6950|6959|6953|6960|6954|6955|6949|693
1677828000000|2023-03-03 07:20:00|6960|6954|6955|6949|6963|6957|6955|6949|841
1677828300000|2023-03-03 07:25:00|6956|6950|6960|6954|6960|6954|6951|6945|1049
1677828600000|2023-03-03 07:30:00|6962|6956|6968|6962|6969|6963|6960|6954|994
1677828900000|2023-03-03 07:35:00|6967|6961|6961|6955|6971|6965|6961|6955|1618
1677829200000|2023-03-03 07:40:00|6960|6954|6960|6954|6963|6957|6957|6951|1154
1677829500000|2023-03-03 07:45:00|6961|6955|6958|6952|6961|6955|6956|6950|994
1677829800000|2023-03-03 07:50:00|6959|6953|6961|6955|6963|6957|6953|6947|1677
1677830100000|2023-03-03 07:55:00|6960|6954|6948|6942|6960|6954|6945|6939|2906
1677830400000|2023-03-03 08:00:00|6947|6941|6950|6944|6954|6948|6944|6938|1847
1677830700000|2023-03-03 08:05:00|6951|6945|6945|6939|6954|6948|6943|6937|2839
1677831000000|2023-03-03 08:10:00|6944|6938|6946|6940|6949|6943|6940|6934|1828
1677831300000|2023-03-03 08:15:00|6945|6939|6941|6935|6948|6942|6940|6934|1510
1677831600000|2023-03-03 08:20:00|6940|6934|6939|6933|6942|6936|6937|6931|1277
1677831900000|2023-03-03 08:25:00|6938|6932|6943|6937|6945|6939|6937|6931|1008
1677832200000|2023-03-03 08:30:00|6947|6929|6950|6932|6951.1|6933.1|6946.6|6928.6|0
1677832500000|2023-03-03 08:35:00|6949.9|6931.9|6950.5|6932.5|6951.5|6933.5|6948.9|6930.9|0
1677832800000|2023-03-03 08:40:00|6950.4|6932.4|6953.3|6935.3|6953.6|6935.6|6950.3|6932.3|0
1677833100000|2023-03-03 08:45:00|6953.1|6935.1|6953.4|6935.4|6954.8|6936.8|6953.1|6935.1|0
1677833400000|2023-03-03 08:50:00|6953.2|6935.2|6952.8|6934.8|6953.3|6935.3|6951.7|6933.7|0
1677833700000|2023-03-03 08:55:00|6952.5|6934.5|6953.1|6935.1|6954.4|6936.4|6952.4|6934.4|0
1677834000000|2023-03-03 09:00:00|6952.9|6934.9|6955.3|6937.3|6956|6938|6952.3|6934.3|0
1677834300000|2023-03-03 09:05:00|6955.6|6937.6|6955.6|6937.6|6956|6938|6953.3|6935.3|0
1677834600000|2023-03-03 09:10:00|6955.9|6937.9|6957.1|6939.1|6957.5|6939.5|6955.9|6937.9|0
1677834900000|2023-03-03 09:15:00|6951|6945|6953|6947|6958|6952|6949|6943|271
1677835200000|2023-03-03 09:20:00|6954|6948|6949|6943|6954|6948|6948|6942|199
1677835500000|2023-03-03 09:25:00|6948|6942|6946|6940|6949|6943|6945|6939|162
1677835800000|2023-03-03 09:30:00|6947|6941|6947|6941|6950|6944|6946|6940|141
1677836100000|2023-03-03 09:35:00|6948|6942|6949|6943|6953|6947|6948|6942|63
1677836400000|2023-03-03 09:40:00|6948|6942|6942|6936|6948|6942|6940|6934|169
1677836700000|2023-03-03 09:45:00|6941|6935|6944|6938|6946|6940|6941|6935|192
1677837000000|2023-03-03 09:50:00|6945|6939|6946|6940|6946|6940|6944|6938|54
1677837300000|2023-03-03 09:55:00|6945|6939|6946|6940|6949|6943|6945|6939|167
1677837600000|2023-03-03 10:00:00|6945|6939|6947|6941|6949|6943|6943|6937|340
1677837900000|2023-03-03 10:05:00|6946|6940|6942|6936|6947|6941|6937|6931|444
1677838200000|2023-03-03 10:10:00|6941|6935|6940|6934|6942|6936|6940|6934|79
1677838500000|2023-03-03 10:15:00|6939|6933|6940|6934|6941|6935|6937|6931|118
1677838800000|2023-03-03 10:20:00|6939|6933|6943|6937|6943|6937|6939|6933|104
1677839100000|2023-03-03 10:25:00|6942|6936|6941|6935|6943|6937|6939|6933|66
1677839400000|2023-03-03 10:30:00|6940|6934|6940|6934|6940|6934|6938|6932|75
1677839700000|2023-03-03 10:35:00|6939|6933|6939|6933|6939|6933|6939|6933|62
1677840000000|2023-03-03 10:40:00|6938|6932|6941|6935|6941|6935|6938|6932|48
1677840300000|2023-03-03 10:45:00|6940|6934|6943|6937|6943|6937|6940|6934|63
1677840600000|2023-03-03 10:50:00|6941|6935|6943|6937|6943|6937|6940|6934|49
1677840900000|2023-03-03 10:55:00|6942|6936|6943|6937|6944|6938|6942|6936|56
1677841200000|2023-03-03 11:00:00|6942.5|6936.5|6946.5|6940.5|6947|6941|6942|6936|52
1677841500000|2023-03-03 11:05:00|6946|6940|6945.5|6939.5|6947.5|6941.5|6945|6939|91
1677841800000|2023-03-03 11:10:00|6946|6940|6945|6939|6946.5|6940.5|6944|6938|62
1677842100000|2023-03-03 11:15:00|6944.5|6938.5|6945.5|6939.5|6946.5|6940.5|6944|6938|30
1677842400000|2023-03-03 11:20:00|6944.5|6938.5|6946|6940|6946.5|6940.5|6944.5|6938.5|48
1677842700000|2023-03-03 11:25:00|6946.5|6940.5|6946.5|6940.5|6946.5|6940.5|6945|6939|21
1677843000000|2023-03-03 11:30:00|6946|6940|6946.5|6940.5|6947.5|6941.5|6945.5|6939.5|19
1677843300000|2023-03-03 11:35:00|6947|6941|6948.5|6942.5|6948.5|6942.5|6946.5|6940.5|28
1677843600000|2023-03-03 11:40:00|6948|6942|6950|6944|6950.5|6944.5|6948|6942|40
1677843900000|2023-03-03 11:45:00|6949.5|6943.5|6950.5|6944.5|6951|6945|6948.5|6942.5|86
1677844200000|2023-03-03 11:50:00|6950|6944|6950.5|6944.5|6951.5|6945.5|6949|6943|20
1677844500000|2023-03-03 11:55:00|6950|6944|6951.5|6945.5|6951.5|6945.5|6949.5|6943.5|15
1677844800000|2023-03-03 12:00:00|6952|6946|6954.5|6948.5|6956.5|6950.5|6951.5|6945.5|182
1677845100000|2023-03-03 12:05:00|6955|6949|6953|6947|6956.5|6950.5|6953|6947|35
1677845400000|2023-03-03 12:10:00|6953.5|6947.5|6954.5|6948.5|6955.5|6949.5|6952.5|6946.5|39
1677845700000|2023-03-03 12:15:00|6954|6948|6955|6949|6956.5|6950.5|6953.5|6947.5|69
1677846000000|2023-03-03 12:20:00|6954.5|6948.5|6952.5|6946.5|6955.5|6949.5|6952|6946|39
1677846300000|2023-03-03 12:25:00|6952|6946|6951.5|6945.5|6953.5|6947.5|6950.5|6944.5|45
1677846600000|2023-03-03 12:30:00|6952|6946|6952|6946|6954.5|6948.5|6951.5|6945.5|27
1677846900000|2023-03-03 12:35:00|6951.5|6945.5|6951.5|6945.5|6953|6947|6951|6945|40
1677847200000|2023-03-03 12:40:00|6951|6945|6948.5|6942.5|6951|6945|6947.5|6941.5|22
1677847500000|2023-03-03 12:45:00|6949.5|6943.5|6949.5|6943.5|6949.5|6943.5|6948.5|6942.5|45
1677847800000|2023-03-03 12:50:00|6949|6943|6949.5|6943.5|6950.5|6944.5|6948.5|6942.5|24
1677848100000|2023-03-03 12:55:00|6950|6944|6950.5|6944.5|6950.5|6944.5|6949.5|6943.5|17
1677848400000|2023-03-03 13:00:00|6950|6944|6951|6945|6951|6945|6948.5|6942.5|46
1677848700000|2023-03-03 13:05:00|6950.5|6944.5|6951|6945|6951.5|6945.5|6950|6944|17
1677849000000|2023-03-03 13:10:00|6950.5|6944.5|6950.5|6944.5|6951.5|6945.5|6950|6944|19
1677849300000|2023-03-03 13:15:00|6951.5|6945.5|6951|6945|6952|6946|6950|6944|50
1677849600000|2023-03-03 13:20:00|6951.5|6945.5|6953|6947|6953|6947|6950|6944|52
1677849900000|2023-03-03 13:25:00|6953.5|6947.5|6953|6947|6954.5|6948.5|6951.5|6945.5|28
1677850200000|2023-03-03 13:30:00|6952.5|6946.5|6954.5|6948.5|6954.5|6948.5|6951.5|6945.5|20
1677850500000|2023-03-03 13:35:00|6955|6949|6954|6948|6955.5|6949.5|6953|6947|24
1677850800000|2023-03-03 13:40:00|6954.5|6948.5|6959|6953|6959|6953|6952.5|6946.5|103
1677851100000|2023-03-03 13:45:00|6959.5|6953.5|6959|6953|6961.5|6955.5|6957.5|6951.5|109
1677851400000|2023-03-03 13:50:00|6958.5|6952.5|6957|6951|6960|6954|6956|6950|27
1677851700000|2023-03-03 13:55:00|6956.5|6950.5|6957|6951|6957.5|6951.5|6955.5|6949.5|21
1677852000000|2023-03-03 14:00:00|6957.5|6951.5|6959.5|6953.5|6961|6955|6957|6951|64
1677852300000|2023-03-03 14:05:00|6960|6954|6959|6953|6962.5|6956.5|6957.5|6951.5|71
1677852600000|2023-03-03 14:10:00|6959.5|6953.5|6957.5|6951.5|6960.5|6954.5|6956.5|6950.5|46
1677852900000|2023-03-03 14:15:00|6957|6951|6955.5|6949.5|6960.5|6954.5|6955.5|6949.5|81
1677853200000|2023-03-03 14:20:00|6955|6949|6950.5|6944.5|6955.5|6949.5|6949.5|6943.5|102
1677853500000|2023-03-03 14:25:00|6949.5|6943.5|6952|6946|6953|6947|6949.5|6943.5|74
1677853800000|2023-03-03 14:30:00|6952.5|6946.5|6962|6956|6962|6956|6942.5|6936.5|1113
1677854100000|2023-03-03 14:35:00|6962.5|6956.5|6961|6955|6965.5|6959.5|6952|6946|620
1677854400000|2023-03-03 14:40:00|6961.5|6955.5|6964|6958|6971.5|6965.5|6959.5|6953.5|638
1677854700000|2023-03-03 14:45:00|6964.5|6958.5|6973.5|6967.5|6975.5|6969.5|6962|6956|732
1677855000000|2023-03-03 14:50:00|6972.5|6966.5|6968.5|6962.5|6974.5|6968.5|6966.5|6960.5|290
1677855300000|2023-03-03 14:55:00|6967|6961|6969.5|6963.5|6969.5|6963.5|6960.5|6954.5|404
1677855600000|2023-03-03 15:00:00|6969|6963|6962|6956|6969|6963|6954|6948|512
1677855900000|2023-03-03 15:05:00|6961.5|6955.5|6952.5|6946.5|6962|6956|6949.5|6943.5|263
1677856200000|2023-03-03 15:10:00|6952|6946|6958.5|6952.5|6959.5|6953.5|6949.5|6943.5|370
1677856500000|2023-03-03 15:15:00|6959|6953|6957|6951|6962.5|6956.5|6955.5|6949.5|167
1677856800000|2023-03-03 15:20:00|6957.5|6951.5|6968|6962|6968.5|6962.5|6955.5|6949.5|213
1677857100000|2023-03-03 15:25:00|6968.5|6962.5|6972.5|6966.5|6974.5|6968.5|6966.5|6960.5|202
1677857400000|2023-03-03 15:30:00|6972|6966|6966|6960|6972.5|6966.5|6965.5|6959.5|146
1677857700000|2023-03-03 15:35:00|6966.5|6960.5|6962.5|6956.5|6968|6962|6961.5|6955.5|108
1677858000000|2023-03-03 15:40:00|6963|6957|6965|6959|6966.5|6960.5|6959|6953|256
1677858300000|2023-03-03 15:45:00|6965.5|6959.5|6960.5|6954.5|6966.5|6960.5|6960|6954|192
1677858600000|2023-03-03 15:50:00|6960|6954|6955|6949|6960.5|6954.5|6951.5|6945.5|156
1677858900000|2023-03-03 15:55:00|6955.5|6949.5|6951.5|6945.5|6957|6951|6950.5|6944.5|168
1677859200000|2023-03-03 16:00:00|6951|6945|6953.5|6947.5|6954.5|6948.5|6947.5|6941.5|390
1677859500000|2023-03-03 16:05:00|6954|6948|6954.5|6948.5|6956.5|6950.5|6953.5|6947.5|208
1677859800000|2023-03-03 16:10:00|6955|6949|6957.5|6951.5|6957.5|6951.5|6948|6942|217
1677860100000|2023-03-03 16:15:00|6956.5|6950.5|6961.5|6955.5|6962.5|6956.5|6956|6950|321
1677860400000|2023-03-03 16:20:00|6961|6955|6960|6954|6961|6955|6957.5|6951.5|177
1677860700000|2023-03-03 16:25:00|6959.5|6953.5|6958.5|6952.5|6960.5|6954.5|6955.5|6949.5|331
1677861000000|2023-03-03 16:30:00|6959.5|6953.5|6958.5|6952.5|6963.5|6957.5|6957.5|6951.5|544
1677861300000|2023-03-03 16:35:00|6958|6952|6957.5|6951.5|6961.5|6955.5|6956.5|6950.5|296
1677861600000|2023-03-03 16:40:00|6958.5|6952.5|6961|6955|6961.5|6955.5|6955.5|6949.5|145
1677861900000|2023-03-03 16:45:00|6961.5|6955.5|6963.5|6957.5|6964.5|6958.5|6960.5|6954.5|131
1677862200000|2023-03-03 16:50:00|6964|6958|6968|6962|6968.5|6962.5|6963.5|6957.5|152
1677862500000|2023-03-03 16:55:00|6967.5|6961.5|6969|6963|6970.5|6964.5|6966.5|6960.5|102
1677862800000|2023-03-03 17:00:00|6968|6962|6965|6959|6971|6965|6963|6957|116
1677863100000|2023-03-03 17:05:00|6966|6960|6966|6960|6968|6962|6962|6956|110
1677863400000|2023-03-03 17:10:00|6965|6959|6965|6959|6970|6964|6965|6959|67
1677863700000|2023-03-03 17:15:00|6966|6960|6965|6959|6966|6960|6964|6958|80
1677864000000|2023-03-03 17:20:00|6966|6960|6961|6955|6966|6960|6958|6952|307
1677864300000|2023-03-03 17:25:00|6960|6954|6959|6953|6962|6956|6958|6952|138
1677864600000|2023-03-03 17:30:00|6960|6954|6961|6955|6961|6955|6959|6953|118
1677864900000|2023-03-03 17:35:00|6959|6953|6960|6954|6961|6955|6959|6953|46
1677865200000|2023-03-03 17:40:00|6961|6955|6960|6954|6961|6955|6960|6954|59
1677865500000|2023-03-03 17:45:00|6961|6955|6958|6952|6962|6956|6958|6952|133
1677865800000|2023-03-03 17:50:00|6957|6951|6956|6950|6958|6952|6955|6949|97
1677866100000|2023-03-03 17:55:00|6957|6951|6960|6954|6960|6954|6957|6951|73
1677866400000|2023-03-03 18:00:00|6959|6953|6959|6953|6961|6955|6957|6951|103
1677866700000|2023-03-03 18:05:00|6960|6954|6961|6955|6962|6956|6960|6954|94
1677867000000|2023-03-03 18:10:00|6960|6954|6962|6956|6962|6956|6960|6954|82
1677867300000|2023-03-03 18:15:00|6963|6957|6962|6956|6964|6958|6960|6954|75
1677867600000|2023-03-03 18:20:00|6963|6957|6963|6957|6963|6957|6962|6956|54
1677867900000|2023-03-03 18:25:00|6964|6958|6965|6959|6966|6960|6964|6958|68
1677868200000|2023-03-03 18:30:00|6966|6960|6966|6960|6967|6961|6961|6955|245
1677868500000|2023-03-03 18:35:00|6965|6959|6966|6960|6968|6962|6964|6958|84
1677868800000|2023-03-03 18:40:00|6968|6962|6970|6964|6971|6965|6968|6962|123
1677869100000|2023-03-03 18:45:00|6969|6963|6970|6964|6973|6967|6968|6962|94
1677869400000|2023-03-03 18:50:00|6971|6965|6972|6966|6972|6966|6968|6962|110
1677869700000|2023-03-03 18:55:00|6971|6965|6973.6|6955.6|6973.6|6966|6962|6955.6|292
1677870000000|2023-03-03 19:00:00|6973.7|6955.7|6976.1|6958.1|6976.4|6958.4|6973.6|6955.6|0
1677870300000|2023-03-03 19:05:00|6976|6958|6977.9|6959.9|6978|6960|6973.6|6955.6|0
1677870600000|2023-03-03 19:10:00|6977|6959|6979.5|6961.5|6979.8|6961.8|6976.9|6958.9|0
1677870900000|2023-03-03 19:15:00|6979.6|6961.6|6979.9|6961.9|6981.3|6963.3|6979.3|6961.3|0
1677871200000|2023-03-03 19:20:00|6979.8|6961.8|6982.1|6964.1|6983.1|6965.1|6979.8|6961.8|0
1677871500000|2023-03-03 19:25:00|6982.2|6964.2|6981.1|6963.1|6982.4|6964.4|6980.5|6962.5|0
1677871800000|2023-03-03 19:30:00|6981|6963|6982|6964|6982.3|6964.3|6980.8|6962.8|0
1677872100000|2023-03-03 19:35:00|6981.9|6963.9|6981.5|6963.5|6983.6|6965.6|6980.6|6962.6|0
1677872400000|2023-03-03 19:40:00|6981.6|6963.6|6982.1|6964.1|6982.3|6964.3|6980.6|6962.6|0
1677872700000|2023-03-03 19:45:00|6982|6964|6981.4|6963.4|6982.5|6964.5|6980.9|6962.9|0
1677873000000|2023-03-03 19:50:00|6981.5|6963.5|6981.1|6963.1|6983.5|6965.5|6981.1|6963.1|0
1677873300000|2023-03-03 19:55:00|6981.2|6963.2|6983.2|6965.2|6983.3|6965.3|6981.1|6963.1|0
1677873600000|2023-03-03 20:00:00|6983.3|6965.3|6985.2|6967.2|6985.2|6967.2|6982.8|6964.8|0
1677873900000|2023-03-03 20:05:00|6985.3|6967.3|6989.7|6971.7|6990.7|6972.7|6985.1|6967.1|0
1677874200000|2023-03-03 20:10:00|6989.6|6971.6|6985.4|6967.4|6989.7|6971.7|6985|6967|0
1677874500000|2023-03-03 20:15:00|6985.5|6967.5|6979.9|6961.9|6985.5|6967.5|6979|6961|0
1677874800000|2023-03-03 20:20:00|6980|6962|6978|6960|6980.6|6962.6|6976.7|6958.7|0
1677875100000|2023-03-03 20:25:00|6977.9|6959.9|6980.8|6962.8|6981|6963|6974.7|6956.7|0
1677875400000|2023-03-03 20:30:00|6980.7|6962.7|6980.4|6962.4|6980.8|6962.8|6979.5|6961.5|0
1677875700000|2023-03-03 20:35:00|6980.3|6962.3|6981.4|6963.4|6981.4|6963.4|6979.3|6961.3|0
1677876000000|2023-03-03 20:40:00|6981.3|6963.3|6977.8|6959.8|6981.4|6963.4|6977.7|6959.7|0
1677876300000|2023-03-03 20:45:00|6977.7|6959.7|6975.7|6957.7|6978.7|6960.7|6974.3|6956.3|0
1677876600000|2023-03-03 20:50:00|6975.9|6957.9|6976.3|6958.3|6977.2|6959.2|6974.2|6956.2|0
1677876900000|2023-03-03 20:55:00|6976.2|6958.2|6978.3|6960.3|6980.5|6962.5|6975.3|6957.3|0
1677877200000|2023-03-03 21:00:00|6977.8|6959.8|6978.6|6960.6|6979.3|6961.3|6974.9|6956.9|0
1677877500000|2023-03-03 21:05:00|6978.3|6960.3|6980|6962|6981.1|6963.1|6978.3|6960.3|0
1677877800000|2023-03-03 21:10:00|6979.7|6961.7|6980.3|6962.3|6980.8|6962.8|6979.2|6961.2|0
1677878100000|2023-03-03 21:15:00|6980|6962|6981.8|6963.8|6982.6|6964.6|6979.4|6961.4|0
1677878400000|2023-03-03 21:20:00|6982|6964|6981.8|6963.8|6982|6964|6981.2|6963.2|0
1677878700000|2023-03-03 21:25:00|6981.9|6963.9|6982.6|6964.6|6983.7|6965.7|6981.8|6963.8|0
1677879000000|2023-03-03 21:30:00|6982.9|6964.9|6982.9|6964.9|6983.2|6965.2|6982.6|6964.6|0
1677879300000|2023-03-03 21:35:00|6983.1|6965.1|6983.4|6965.4|6983.7|6965.7|6982.6|6964.6|0
1677879600000|2023-03-03 21:40:00|6983.5|6965.5|6983.1|6965.1|6983.7|6965.7|6983.1|6965.1|0
1677879900000|2023-03-03 21:45:00|6983.4|6965.4|6984|6966|6984.3|6966.3|6983.4|6965.4|0
1677880200000|2023-03-03 21:50:00|6984.3|6966.3|6984.3|6966.3|6984.6|6966.6|6984|6966|0
1677880500000|2023-03-03 21:55:00|6984.4|6966.4|6984|6966|6984.6|6966.6|6983.6|6965.6|0
1677880800000|2023-03-03 22:00:00|6983.9|6965.9|6983.9|6965.9|6983.9|6965.9|6983.9|6965.9|0
1678057200000|2023-03-05 23:00:00|6974.6|6956.6|6960.6|6942.6|6974.9|6956.9|6959.8|6941.8|0
1678057500000|2023-03-05 23:05:00|6961.1|6943.1|6960.6|6942.6|6961.7|6943.7|6959.8|6941.8|0
1678057800000|2023-03-05 23:10:00|6960.8|6942.8|6950.9|6932.9|6960.9|6942.9|6950|6932|0
1678058100000|2023-03-05 23:15:00|6950.6|6932.6|6949.5|6931.5|6951.2|6933.2|6948.9|6930.9|0
1678058400000|2023-03-05 23:20:00|6949.7|6931.7|6948.5|6930.5|6950|6932|6947.8|6929.8|0
1678058700000|2023-03-05 23:25:00|6948.2|6930.2|6948.3|6930.3|6949.3|6931.3|6948.2|6930.2|0
1678059000000|2023-03-05 23:30:00|6948.6|6930.6|6950.5|6932.5|6951.1|6933.1|6948|6930|0
1678059300000|2023-03-05 23:35:00|6950.6|6932.6|6950.8|6932.8|6951.6|6933.6|6950.6|6932.6|0
1678059600000|2023-03-05 23:40:00|6951.1|6933.1|6950.5|6932.5|6951.1|6933.1|6950.1|6932.1|0
1678059900000|2023-03-05 23:45:00|6950.8|6932.8|6950.5|6932.5|6950.8|6932.8|6949.7|6931.7|0
1678060200000|2023-03-05 23:50:00|6950.8|6932.8|6943.5|6925.5|6951.1|6933.1|6941|6923|0
1678060500000|2023-03-05 23:55:00|6943.2|6925.2|6943.3|6925.3|6943.6|6925.6|6942.5|6924.5|0
1678060800000|2023-03-06 00:00:00|6943.5|6925.5|6943.9|6925.9|6944.2|6926.2|6942.8|6924.8|0
1678061100000|2023-03-06 00:05:00|6943.6|6925.6|6943.2|6925.2|6945.3|6927.3|6942.8|6924.8|0
1678061400000|2023-03-06 00:10:00|6943|6925|6942.9|6924.9|6943.8|6925.8|6942.7|6924.7|0
1678061700000|2023-03-06 00:15:00|6943|6925|6942.3|6924.3|6943.4|6925.4|6941.4|6923.4|0
1678062000000|2023-03-06 00:20:00|6942.2|6924.2|6943.4|6925.4|6943.8|6925.8|6941.9|6923.9|0
1678062300000|2023-03-06 00:25:00|6943.6|6925.6|6946|6928|6946|6928|6943.4|6925.4|0
1678062600000|2023-03-06 00:30:00|6945.7|6927.7|6944.1|6926.1|6946|6928|6944.1|6926.1|0
1678062900000|2023-03-06 00:35:00|6944.2|6926.2|6944.7|6926.7|6945.3|6927.3|6944.1|6926.1|0
1678063200000|2023-03-06 00:40:00|6945|6927|6944.5|6926.5|6945|6927|6943.8|6925.8|0
1678063500000|2023-03-06 00:45:00|6944.3|6926.3|6944.9|6926.9|6945|6927|6943.9|6925.9|0
1678063800000|2023-03-06 00:50:00|6945.1|6927.1|6944.4|6926.4|6945.1|6927.1|6944.3|6926.3|0
1678064100000|2023-03-06 00:55:00|6944.6|6926.6|6944.9|6926.9|6944.9|6926.9|6943.8|6925.8|0
1678064400000|2023-03-06 01:00:00|6944.6|6926.6|6949.8|6931.8|6950|6932|6944|6926|0
1678064700000|2023-03-06 01:05:00|6949.7|6931.7|6944|6926|6950.3|6932.3|6943.8|6925.8|0
1678065000000|2023-03-06 01:10:00|6943.8|6925.8|6938.4|6920.4|6949|6931|6938.2|6920.2|0
1678065300000|2023-03-06 01:15:00|6943.2|6925.2|6871|6865|6943.2|6934|6848|6842|4303
1678065600000|2023-03-06 01:20:00|6870|6864|6870|6864|6874|6868|6843|6837|2988
1678065900000|2023-03-06 01:25:00|6872|6866|6893|6887|6897|6891|6871|6865|1672
1678066200000|2023-03-06 01:30:00|6892|6886|6948|6942|6968|6962|6892|6886|7049
1678066500000|2023-03-06 01:35:00|6949|6943|6938|6932|6957|6951|6917|6911|2870
1678066800000|2023-03-06 01:40:00|6937|6931|6933.2|6927.2|6952|6946|6927.2|6921.2|1735
1678067100000|2023-03-06 01:45:00|6932.2|6926.2|6915.2|6909.2|6932.2|6926.2|6908.2|6902.2|1952
1678067400000|2023-03-06 01:50:00|6916.2|6910.2|6893.2|6887.2|6926.2|6920.2|6892.2|6886.2|1472
1678067700000|2023-03-06 01:55:00|6892.2|6886.2|6892.2|6886.2|6904.2|6898.2|6889.2|6883.2|1628
1678068000000|2023-03-06 02:00:00|6893.2|6887.2|6873.2|6867.2|6893.2|6887.2|6868.2|6862.2|2090
1678068300000|2023-03-06 02:05:00|6872.2|6866.2|6877.2|6871.2|6882.2|6876.2|6859.2|6853.2|1882
1678068600000|2023-03-06 02:10:00|6878.2|6872.2|6895.2|6889.2|6898.2|6892.2|6874.2|6868.2|1437
1678068900000|2023-03-06 02:15:00|6896.2|6890.2|6893.2|6887.2|6904.2|6898.2|6886.2|6880.2|1313
1678069200000|2023-03-06 02:20:00|6892.2|6886.2|6913.2|6907.2|6914.2|6908.2|6886.2|6880.2|1510
1678069500000|2023-03-06 02:25:00|6911.2|6905.2|6895.2|6889.2|6921.2|6915.2|6895.2|6889.2|1215
1678069800000|2023-03-06 02:30:00|6894.2|6888.2|6886.2|6880.2|6897.2|6891.2|6881.2|6875.2|1054
1678070100000|2023-03-06 02:35:00|6885.2|6879.2|6888.2|6882.2|6892.2|6886.2|6876.2|6870.2|1070
1678070400000|2023-03-06 02:40:00|6887.2|6881.2|6909.2|6903.2|6915.2|6909.2|6883.2|6877.2|1413
1678070700000|2023-03-06 02:45:00|6911.2|6905.2|6947.2|6941.2|6951.2|6945.2|6909.2|6903.2|2075
1678071000000|2023-03-06 02:50:00|6948.2|6942.2|6939.2|6933.2|6955.2|6949.2|6927.2|6921.2|1493
1678071300000|2023-03-06 02:55:00|6940.2|6934.2|6925.2|6919.2|6943.2|6937.2|6925.2|6919.2|794
1678071600000|2023-03-06 03:00:00|6926.2|6920.2|6914.2|6908.2|6933.2|6927.2|6913.2|6907.2|751
1678071900000|2023-03-06 03:05:00|6915.2|6909.2|6905.2|6899.2|6919.2|6913.2|6904.2|6898.2|867
1678072200000|2023-03-06 03:10:00|6906.2|6900.2|6908.2|6902.2|6924.2|6918.2|6905.2|6899.2|853
1678072500000|2023-03-06 03:15:00|6909.2|6903.2|6919.2|6913.2|6920.2|6914.2|6907.2|6901.2|427
1678072800000|2023-03-06 03:20:00|6920.2|6914.2|6927.2|6921.2|6930.2|6924.2|6920.2|6914.2|599
1678073100000|2023-03-06 03:25:00|6926.2|6920.2|6929.2|6923.2|6930.2|6924.2|6921.2|6915.2|527
1678073400000|2023-03-06 03:30:00|6931.2|6925.2|6928.2|6922.2|6936.2|6930.2|6925.2|6919.2|503
1678073700000|2023-03-06 03:35:00|6927.2|6921.2|6936.2|6930.2|6938.2|6932.2|6927.2|6921.2|764
1678074000000|2023-03-06 03:40:00|6937.2|6931.2|6925.2|6919.2|6937.2|6931.2|6925.2|6919.2|306
1678074300000|2023-03-06 03:45:00|6926.2|6920.2|6922.2|6916.2|6928.2|6922.2|6922.2|6916.2|226
1678074600000|2023-03-06 03:50:00|6923.2|6917.2|6919.2|6913.2|6925.2|6919.2|6919.2|6913.2|298
1678074900000|2023-03-06 03:55:00|6920.2|6914.2|6919.2|6913.2|6924.2|6918.2|6918.2|6912.2|426
1678075200000|2023-03-06 04:00:00|6924.3|6906.3|6923.8|6905.8|6925.2|6907.2|6923.8|6905.8|0
1678075500000|2023-03-06 04:05:00|6923.5|6905.5|6923.2|6905.2|6923.7|6905.7|6922.7|6904.7|0
1678075800000|2023-03-06 04:10:00|6923.1|6905.1|6923.2|6905.2|6923.4|6905.4|6922.3|6904.3|0
1678076100000|2023-03-06 04:15:00|6923.1|6905.1|6922.7|6904.7|6923.1|6905.1|6922.5|6904.5|0
1678076400000|2023-03-06 04:20:00|6922.5|6904.5|6920.2|6902.2|6922.7|6904.7|6919.8|6901.8|0
1678076700000|2023-03-06 04:25:00|6920.3|6902.3|6920|6902|6920.9|6902.9|6919.5|6901.5|0
1678077000000|2023-03-06 04:30:00|6920.3|6902.3|6918.5|6900.5|6920.3|6902.3|6918.5|6900.5|0
1678077300000|2023-03-06 04:35:00|6918.4|6900.4|6919|6901|6919.3|6901.3|6918.4|6900.4|0
1678077600000|2023-03-06 04:40:00|6918.9|6900.9|6918.7|6900.7|6919.2|6901.2|6918.4|6900.4|0
1678077900000|2023-03-06 04:45:00|6918.9|6900.9|6919.8|6901.8|6919.8|6901.8|6918.4|6900.4|0
1678078200000|2023-03-06 04:50:00|6919.7|6901.7|6919.5|6901.5|6920|6902|6919.3|6901.3|0
1678078500000|2023-03-06 04:55:00|6919.7|6901.7|6918.9|6900.9|6919.8|6901.8|6918.9|6900.9|0
1678078800000|2023-03-06 05:00:00|6918.7|6900.7|6916.2|6910.2|6922.2|6916.2|6909.2|6900.7|837
1678079100000|2023-03-06 05:05:00|6918.2|6912.2|6924.2|6918.2|6932.2|6926.2|6918.2|6912.2|489
1678079400000|2023-03-06 05:10:00|6925.2|6919.2|6937.2|6931.2|6939.2|6933.2|6925.2|6919.2|516
1678079700000|2023-03-06 05:15:00|6938.2|6932.2|6950.2|6944.2|6954.2|6948.2|6938.2|6932.2|1404
1678080000000|2023-03-06 05:20:00|6951.2|6945.2|6940.2|6934.2|6956.2|6950.2|6937.2|6931.2|1591
1678080300000|2023-03-06 05:25:00|6939.2|6933.2|6942.2|6936.2|6946.2|6940.2|6937.2|6931.2|606
1678080600000|2023-03-06 05:30:00|6941.2|6935.2|6932.2|6926.2|6946.2|6940.2|6931.2|6925.2|488
1678080900000|2023-03-06 05:35:00|6933.2|6927.2|6929.2|6923.2|6936.2|6930.2|6929.2|6923.2|398
1678081200000|2023-03-06 05:40:00|6928.2|6922.2|6952.2|6946.2|6952.2|6946.2|6928.2|6922.2|642
1678081500000|2023-03-06 05:45:00|6953.2|6947.2|6951.2|6945.2|6963.2|6957.2|6950.2|6944.2|989
1678081800000|2023-03-06 05:50:00|6952.2|6946.2|6947.2|6941.2|6953.2|6947.2|6944.2|6938.2|409
1678082100000|2023-03-06 05:55:00|6948.2|6942.2|6963.2|6957.2|6963.2|6957.2|6948.2|6942.2|1106
1678082400000|2023-03-06 06:00:00|6962.2|6956.2|6970.2|6964.2|6971.2|6965.2|6959.2|6953.2|1278
1678082700000|2023-03-06 06:05:00|6971.2|6965.2|6973.2|6967.2|6976.2|6970.2|6967.2|6961.2|885
1678083000000|2023-03-06 06:10:00|6972.2|6966.2|6980.2|6974.2|6981.2|6975.2|6969.2|6963.2|877
1678083300000|2023-03-06 06:15:00|6979.2|6973.2|6960.2|6954.2|6981.2|6975.2|6958.2|6952.2|881
1678083600000|2023-03-06 06:20:00|6959.2|6953.2|6961.2|6955.2|6964.2|6958.2|6956.2|6950.2|690
1678083900000|2023-03-06 06:25:00|6960.2|6954.2|6964.2|6958.2|6967.2|6961.2|6955.2|6949.2|867
1678084200000|2023-03-06 06:30:00|6963.2|6957.2|6957.2|6951.2|6968.2|6962.2|6956.2|6950.2|730
1678084500000|2023-03-06 06:35:00|6958.2|6952.2|6956.2|6950.2|6958.2|6952.2|6952.2|6946.2|777
1678084800000|2023-03-06 06:40:00|6955.2|6949.2|6964.2|6958.2|6964.2|6958.2|6953.2|6947.2|922
1678085100000|2023-03-06 06:45:00|6963.2|6957.2|6963.2|6957.2|6965.2|6959.2|6959.2|6953.2|412
1678085400000|2023-03-06 06:50:00|6962.2|6956.2|6965.2|6959.2|6966.2|6960.2|6956.2|6950.2|469
1678085700000|2023-03-06 06:55:00|6966.2|6960.2|6962.2|6956.2|6967.2|6961.2|6959.2|6953.2|686
1678086000000|2023-03-06 07:00:00|6961.2|6955.2|6941.2|6935.2|6963.2|6957.2|6940.2|6934.2|676
1678086300000|2023-03-06 07:05:00|6940.2|6934.2|6941.2|6935.2|6946.2|6940.2|6939.2|6933.2|630
1678086600000|2023-03-06 07:10:00|6942.2|6936.2|6951.2|6945.2|6951.2|6945.2|6941.2|6935.2|577
1678086900000|2023-03-06 07:15:00|6952.2|6946.2|6949.2|6943.2|6954.2|6948.2|6948.2|6942.2|765
1678087200000|2023-03-06 07:20:00|6948.2|6942.2|6947.2|6941.2|6948.2|6942.2|6942.2|6936.2|526
1678087500000|2023-03-06 07:25:00|6948.2|6942.2|6947.2|6941.2|6949.2|6943.2|6946.2|6940.2|458
1678087800000|2023-03-06 07:30:00|6948.2|6942.2|6941.2|6935.2|6950.2|6944.2|6941.2|6935.2|685
1678088100000|2023-03-06 07:35:00|6940.2|6934.2|6940.2|6934.2|6944.2|6938.2|6939.2|6933.2|624
1678088400000|2023-03-06 07:40:00|6941.2|6935.2|6943.2|6937.2|6944.2|6938.2|6941.2|6935.2|538
1678088700000|2023-03-06 07:45:00|6944.2|6938.2|6950.2|6944.2|6951.2|6945.2|6943.2|6937.2|947
1678089000000|2023-03-06 07:50:00|6951.2|6945.2|6950.2|6944.2|6955.2|6949.2|6946.2|6940.2|1219
1678089300000|2023-03-06 07:55:00|6949.2|6943.2|6941.2|6935.2|6951.2|6945.2|6941.2|6935.2|2043
1678089600000|2023-03-06 08:00:00|6942.2|6936.2|6937.2|6931.2|6942.2|6936.2|6936.2|6930.2|1449
1678089900000|2023-03-06 08:05:00|6938.2|6932.2|6931.2|6925.2|6940.2|6934.2|6931.2|6925.2|2454
1678090200000|2023-03-06 08:10:00|6932.2|6926.2|6929.2|6923.2|6935.2|6929.2|6928.2|6922.2|1610
1678090500000|2023-03-06 08:15:00|6928.2|6922.2|6928.2|6922.2|6934.2|6928.2|6925.2|6919.2|1322
1678090800000|2023-03-06 08:20:00|6927.2|6921.2|6935.2|6929.2|6935.2|6929.2|6926.2|6920.2|754
1678091100000|2023-03-06 08:25:00|6936.2|6930.2|6937.2|6931.2|6937.2|6931.2|6932.2|6926.2|1647
1678091400000|2023-03-06 08:30:00|6940.6|6922.6|6941.4|6923.4|6941.8|6923.8|6938.1|6920.1|0
1678091700000|2023-03-06 08:35:00|6941.5|6923.5|6942.9|6924.9|6943.6|6925.6|6941.4|6923.4|0
1678092000000|2023-03-06 08:40:00|6942.8|6924.8|6942|6924|6943.5|6925.5|6941.6|6923.6|0
1678092300000|2023-03-06 08:45:00|6942.1|6924.1|6944.9|6926.9|6944.9|6926.9|6942.1|6924.1|0
1678092600000|2023-03-06 08:50:00|6945.1|6927.1|6946.5|6928.5|6948.5|6930.5|6944.7|6926.7|0
1678092900000|2023-03-06 08:55:00|6946.4|6928.4|6944.7|6926.7|6946.5|6928.5|6943.7|6925.7|0
1678093200000|2023-03-06 09:00:00|6944.4|6926.4|6942.9|6924.9|6945.4|6927.4|6941.5|6923.5|0
1678093500000|2023-03-06 09:05:00|6942.8|6924.8|6940.6|6922.6|6943.9|6925.9|6939.6|6921.6|0
1678093800000|2023-03-06 09:10:00|6940.8|6922.8|6942.5|6924.5|6943.5|6925.5|6939.9|6921.9|0
1678094100000|2023-03-06 09:15:00|6942.4|6924.4|6926.2|6920.2|6942.4|6930.2|6925.2|6919.2|252
1678094400000|2023-03-06 09:20:00|6927.2|6921.2|6927.2|6921.2|6931.2|6925.2|6927.2|6921.2|62
1678094700000|2023-03-06 09:25:00|6928.2|6922.2|6922.2|6916.2|6928.2|6922.2|6922.2|6916.2|111
1678095000000|2023-03-06 09:30:00|6921.2|6915.2|6920.2|6914.2|6923.2|6917.2|6919.2|6913.2|95
1678095300000|2023-03-06 09:35:00|6922.2|6916.2|6926.2|6920.2|6928.2|6922.2|6922.2|6916.2|89
1678095600000|2023-03-06 09:40:00|6927.2|6921.2|6925.2|6919.2|6928.2|6922.2|6924.2|6918.2|49
1678095900000|2023-03-06 09:45:00|6924.2|6918.2|6923.2|6917.2|6924.2|6918.2|6922.2|6916.2|16
1678096200000|2023-03-06 09:50:00|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|6923.2|6917.2|27
1678096500000|2023-03-06 09:55:00|6926.2|6920.2|6924.2|6918.2|6926.2|6920.2|6924.2|6918.2|33
1678096800000|2023-03-06 10:00:00|6925.2|6919.2|6923.2|6917.2|6926.2|6920.2|6923.2|6917.2|52
1678097100000|2023-03-06 10:05:00|6924.2|6918.2|6924.2|6918.2|6925.2|6919.2|6923.2|6917.2|26
1678097400000|2023-03-06 10:10:00|6923.2|6917.2|6922.2|6916.2|6925.2|6919.2|6922.2|6916.2|45
1678097700000|2023-03-06 10:15:00|6923.2|6917.2|6925.2|6919.2|6926.2|6920.2|6923.2|6917.2|16
1678098000000|2023-03-06 10:20:00|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|23
1678098300000|2023-03-06 10:25:00|6927.2|6921.2|6928.2|6922.2|6928.2|6922.2|6926.2|6920.2|17
1678098600000|2023-03-06 10:30:00|6927.2|6921.2|6926.2|6920.2|6929.2|6923.2|6926.2|6920.2|83
1678098900000|2023-03-06 10:35:00|6925.2|6919.2|6924.2|6918.2|6927.2|6921.2|6923.2|6917.2|41
1678099200000|2023-03-06 10:40:00|6927.2|6921.2|6930.2|6924.2|6931.2|6925.2|6927.2|6921.2|97
1678099500000|2023-03-06 10:45:00|6931.2|6925.2|6931.2|6925.2|6932.2|6926.2|6931.2|6925.2|32
1678099800000|2023-03-06 10:50:00|6933.2|6927.2|6935.2|6929.2|6936.2|6930.2|6932.2|6926.2|70
1678100100000|2023-03-06 10:55:00|6934.2|6928.2|6936.2|6930.2|6936.2|6930.2|6934.2|6928.2|60
1678100400000|2023-03-06 11:00:00|6935.7|6929.7|6933.2|6927.2|6935.7|6929.7|6932.2|6926.2|22
1678100700000|2023-03-06 11:05:00|6932.7|6926.7|6933.7|6927.7|6935.7|6929.7|6932.7|6926.7|69
1678101000000|2023-03-06 11:10:00|6934.7|6928.7|6937.2|6931.2|6938.7|6932.7|6934.7|6928.7|61
1678101300000|2023-03-06 11:15:00|6936.7|6930.7|6934.7|6928.7|6937.2|6931.2|6934.7|6928.7|31
1678101600000|2023-03-06 11:20:00|6935.2|6929.2|6936.2|6930.2|6936.7|6930.7|6932.7|6926.7|48
1678101900000|2023-03-06 11:25:00|6936.7|6930.7|6933.2|6927.2|6936.7|6930.7|6932.7|6926.7|37
1678102200000|2023-03-06 11:30:00|6932.7|6926.7|6934.7|6928.7|6935.2|6929.2|6932.2|6926.2|43
1678102500000|2023-03-06 11:35:00|6934.2|6928.2|6935.7|6929.7|6936.2|6930.2|6933.2|6927.2|56
1678102800000|2023-03-06 11:40:00|6936.2|6930.2|6932.2|6926.2|6936.2|6930.2|6932.2|6926.2|63
1678103100000|2023-03-06 11:45:00|6932.7|6926.7|6934.7|6928.7|6935.7|6929.7|6932.2|6926.2|173
1678103400000|2023-03-06 11:50:00|6935.2|6929.2|6935.2|6929.2|6936.7|6930.7|6932.2|6926.2|135
1678103700000|2023-03-06 11:55:00|6934.7|6928.7|6935.7|6929.7|6938.2|6932.2|6934.7|6928.7|126
1678104000000|2023-03-06 12:00:00|6936.7|6930.7|6938.7|6932.7|6938.7|6932.7|6934.7|6928.7|110
1678104300000|2023-03-06 12:05:00|6937.7|6931.7|6939.2|6933.2|6939.7|6933.7|6937.7|6931.7|82
1678104600000|2023-03-06 12:10:00|6939.7|6933.7|6938.7|6932.7|6941.7|6935.7|6938.7|6932.7|58
1678104900000|2023-03-06 12:15:00|6939.2|6933.2|6940.2|6934.2|6940.7|6934.7|6937.2|6931.2|36
1678105200000|2023-03-06 12:20:00|6939.7|6933.7|6940.2|6934.2|6941.7|6935.7|6939.2|6933.2|27
1678105500000|2023-03-06 12:25:00|6939.7|6933.7|6939.2|6933.2|6940.7|6934.7|6939.2|6933.2|23
1678105800000|2023-03-06 12:30:00|6939.7|6933.7|6939.2|6933.2|6940.7|6934.7|6938.2|6932.2|25
1678106100000|2023-03-06 12:35:00|6938.7|6932.7|6940.7|6934.7|6941.2|6935.2|6938.7|6932.7|13
1678106400000|2023-03-06 12:40:00|6940.2|6934.2|6943.7|6937.7|6943.7|6937.7|6939.2|6933.2|47
1678106700000|2023-03-06 12:45:00|6943.2|6937.2|6941.2|6935.2|6943.7|6937.7|6940.7|6934.7|33
1678107000000|2023-03-06 12:50:00|6941.7|6935.7|6943.2|6937.2|6943.7|6937.7|6940.2|6934.2|14
1678107300000|2023-03-06 12:55:00|6942.7|6936.7|6942.2|6936.2|6945.2|6939.2|6942.2|6936.2|73
1678107600000|2023-03-06 13:00:00|6941.7|6935.7|6943.2|6937.2|6944.7|6938.7|6941.2|6935.2|93
1678107900000|2023-03-06 13:05:00|6942.7|6936.7|6945.2|6939.2|6945.7|6939.7|6942.2|6936.2|43
1678108200000|2023-03-06 13:10:00|6945.7|6939.7|6947.2|6941.2|6948.2|6942.2|6945.2|6939.2|26
1678108500000|2023-03-06 13:15:00|6947.7|6941.7|6948.7|6942.7|6949.2|6943.2|6947.7|6941.7|25
1678108800000|2023-03-06 13:20:00|6947.7|6941.7|6949.7|6943.7|6950.7|6944.7|6945.7|6939.7|109
1678109100000|2023-03-06 13:25:00|6949.2|6943.2|6949.7|6943.7|6950.7|6944.7|6947.7|6941.7|40
1678109400000|2023-03-06 13:30:00|6948.7|6942.7|6946.7|6940.7|6949.7|6943.7|6946.7|6940.7|52
1678109700000|2023-03-06 13:35:00|6947.2|6941.2|6948.2|6942.2|6948.7|6942.7|6945.7|6939.7|72
1678110000000|2023-03-06 13:40:00|6948.7|6942.7|6947.2|6941.2|6949.2|6943.2|6944.7|6938.7|73
1678110300000|2023-03-06 13:45:00|6946.7|6940.7|6949.7|6943.7|6950.7|6944.7|6946.7|6940.7|37
1678110600000|2023-03-06 13:50:00|6949.2|6943.2|6947.2|6941.2|6949.7|6943.7|6946.7|6940.7|26
1678110900000|2023-03-06 13:55:00|6946.7|6940.7|6946.2|6940.2|6947.7|6941.7|6944.7|6938.7|25
1678111200000|2023-03-06 14:00:00|6945.7|6939.7|6943.7|6937.7|6947.2|6941.2|6942.2|6936.2|20
1678111500000|2023-03-06 14:05:00|6944.2|6938.2|6943.7|6937.7|6945.2|6939.2|6941.7|6935.7|17
1678111800000|2023-03-06 14:10:00|6943.2|6937.2|6943.7|6937.7|6945.7|6939.7|6942.2|6936.2|35
1678112100000|2023-03-06 14:15:00|6943.2|6937.2|6942.2|6936.2|6944.7|6938.7|6939.2|6933.2|112
1678112400000|2023-03-06 14:20:00|6941.7|6935.7|6945.7|6939.7|6946.2|6940.2|6941.7|6935.7|58
1678112700000|2023-03-06 14:25:00|6945.2|6939.2|6946.7|6940.7|6947.2|6941.2|6943.7|6937.7|66
1678113000000|2023-03-06 14:30:00|6946.2|6940.2|6925.2|6919.2|6948.7|6942.7|6916.7|6910.7|1580
1678113300000|2023-03-06 14:35:00|6925.7|6919.7|6925.7|6919.7|6933.2|6927.2|6916.7|6910.7|492
1678113600000|2023-03-06 14:40:00|6925.2|6919.2|6931.2|6925.2|6935.7|6929.7|6922.2|6916.2|303
1678113900000|2023-03-06 14:45:00|6931.7|6925.7|6936.7|6930.7|6937.7|6931.7|6927.7|6921.7|266
1678114200000|2023-03-06 14:50:00|6937.2|6931.2|6947.7|6941.7|6950.2|6944.2|6934.2|6928.2|240
1678114500000|2023-03-06 14:55:00|6948.2|6942.2|6953.7|6947.7|6954.2|6948.2|6944.7|6938.7|167
1678114800000|2023-03-06 15:00:00|6953.2|6947.2|6955.2|6949.2|6963.2|6957.2|6947.2|6941.2|528
1678115100000|2023-03-06 15:05:00|6954.7|6948.7|6960.7|6954.7|6962.2|6956.2|6952.2|6946.2|217
1678115400000|2023-03-06 15:10:00|6960.2|6954.2|6971.7|6965.7|6971.7|6965.7|6959.2|6953.2|335
1678115700000|2023-03-06 15:15:00|6972.7|6966.7|6983.7|6977.7|6984.7|6978.7|6968.7|6962.7|494
1678116000000|2023-03-06 15:20:00|6983.2|6977.2|6977.7|6971.7|6983.7|6977.7|6974.7|6968.7|228
1678116300000|2023-03-06 15:25:00|6977.2|6971.2|6975.7|6969.7|6982.2|6976.2|6974.7|6968.7|100
1678116600000|2023-03-06 15:30:00|6976.7|6970.7|6976.7|6970.7|6979.7|6973.7|6974.2|6968.2|389
1678116900000|2023-03-06 15:35:00|6977.2|6971.2|6975.7|6969.7|6979.7|6973.7|6973.7|6967.7|270
1678117200000|2023-03-06 15:40:00|6976.2|6970.2|6985.2|6979.2|6986.2|6980.2|6976.2|6970.2|427
1678117500000|2023-03-06 15:45:00|6985.7|6979.7|6974.7|6968.7|6985.7|6979.7|6971.7|6965.7|415
1678117800000|2023-03-06 15:50:00|6975.2|6969.2|6968.7|6962.7|6975.7|6969.7|6965.7|6959.7|226
1678118100000|2023-03-06 15:55:00|6968.2|6962.2|6962.7|6956.7|6969.7|6963.7|6962.7|6956.7|194
1678118400000|2023-03-06 16:00:00|6963.2|6957.2|6969.2|6963.2|6970.7|6964.7|6962.7|6956.7|169
1678118700000|2023-03-06 16:05:00|6969.7|6963.7|6969.2|6963.2|6971.2|6965.2|6968.7|6962.7|61
1678119000000|2023-03-06 16:10:00|6968.7|6962.7|6968.7|6962.7|6970.2|6964.2|6966.2|6960.2|46
1678119300000|2023-03-06 16:15:00|6968.2|6962.2|6967.7|6961.7|6969.7|6963.7|6964.2|6958.2|110
1678119600000|2023-03-06 16:20:00|6968.2|6962.2|6964.7|6958.7|6968.7|6962.7|6962.7|6956.7|318
1678119900000|2023-03-06 16:25:00|6965.2|6959.2|6958.7|6952.7|6966.2|6960.2|6957.7|6951.7|401
1678120200000|2023-03-06 16:30:00|6959.2|6953.2|6965.7|6959.7|6966.2|6960.2|6959.2|6953.2|196
1678120500000|2023-03-06 16:35:00|6966.7|6960.7|6971.7|6965.7|6972.2|6966.2|6966.2|6960.2|158
1678120800000|2023-03-06 16:40:00|6971.2|6965.2|6970.7|6964.7|6971.7|6965.7|6969.2|6963.2|92
1678121100000|2023-03-06 16:45:00|6971.2|6965.2|6969.7|6963.7|6972.7|6966.7|6967.7|6961.7|23
1678121400000|2023-03-06 16:50:00|6968.7|6962.7|6972.7|6966.7|6972.7|6966.7|6967.2|6961.2|47
1678121700000|2023-03-06 16:55:00|6972.2|6966.2|6971.2|6965.2|6972.7|6966.7|6968.7|6962.7|46
1678122000000|2023-03-06 17:00:00|6972.2|6966.2|6972.2|6966.2|6973.2|6967.2|6970.2|6964.2|37
1678122300000|2023-03-06 17:05:00|6973.2|6967.2|6973.2|6967.2|6973.2|6967.2|6970.2|6964.2|48
1678122600000|2023-03-06 17:10:00|6974.2|6968.2|6975.2|6969.2|6976.2|6970.2|6973.2|6967.2|104
1678122900000|2023-03-06 17:15:00|6974.2|6968.2|6975.2|6969.2|6976.2|6970.2|6974.2|6968.2|96
1678123200000|2023-03-06 17:20:00|6974.2|6968.2|6971.2|6965.2|6974.2|6968.2|6970.2|6964.2|59
1678123500000|2023-03-06 17:25:00|6970.2|6964.2|6971.2|6965.2|6972.2|6966.2|6970.2|6964.2|37
1678123800000|2023-03-06 17:30:00|6970.2|6964.2|6971.2|6965.2|6973.2|6967.2|6968.2|6962.2|49
1678124100000|2023-03-06 17:35:00|6972.2|6966.2|6970.2|6964.2|6975.2|6969.2|6970.2|6964.2|48
1678124400000|2023-03-06 17:40:00|6972.2|6966.2|6969.2|6963.2|6973.2|6967.2|6969.2|6963.2|25
1678124700000|2023-03-06 17:45:00|6970.2|6964.2|6964.2|6958.2|6970.2|6964.2|6964.2|6958.2|63
1678125000000|2023-03-06 17:50:00|6965.2|6959.2|6964.2|6958.2|6965.2|6959.2|6963.2|6957.2|69
1678125300000|2023-03-06 17:55:00|6963.2|6957.2|6966.2|6960.2|6966.2|6960.2|6963.2|6957.2|48
1678125600000|2023-03-06 18:00:00|6965.2|6959.2|6963.2|6957.2|6965.2|6959.2|6963.2|6957.2|72
1678125900000|2023-03-06 18:05:00|6964.2|6958.2|6956.2|6950.2|6965.2|6959.2|6955.2|6949.2|124
1678126200000|2023-03-06 18:10:00|6957.2|6951.2|6955.2|6949.2|6957.2|6951.2|6954.2|6948.2|103
1678126500000|2023-03-06 18:15:00|6954.2|6948.2|6952.2|6946.2|6954.2|6948.2|6951.2|6945.2|111
1678126800000|2023-03-06 18:20:00|6954.2|6948.2|6955.2|6949.2|6956.2|6950.2|6952.2|6946.2|165
1678127100000|2023-03-06 18:25:00|6954.2|6948.2|6952.2|6946.2|6955.2|6949.2|6952.2|6946.2|76
1678127400000|2023-03-06 18:30:00|6953.2|6947.2|6951.2|6945.2|6954.2|6948.2|6950.2|6944.2|117
1678127700000|2023-03-06 18:35:00|6952.2|6946.2|6945.2|6939.2|6953.2|6947.2|6944.2|6938.2|185
1678128000000|2023-03-06 18:40:00|6944.2|6938.2|6945.2|6939.2|6947.2|6941.2|6943.2|6937.2|52
1678128300000|2023-03-06 18:45:00|6946.2|6940.2|6941.2|6935.2|6946.2|6940.2|6941.2|6935.2|204
1678128600000|2023-03-06 18:50:00|6940.2|6934.2|6940.2|6934.2|6941.2|6935.2|6939.2|6933.2|211
1678128900000|2023-03-06 18:55:00|6939.2|6933.2|6948.6|6930.6|6948.6|6937.2|6938.2|6930.5|125
1678129200000|2023-03-06 19:00:00|6948.5|6930.5|6947.1|6929.1|6948.7|6930.7|6945.8|6927.8|0
1678129500000|2023-03-06 19:05:00|6947.2|6929.2|6948.4|6930.4|6948.5|6930.5|6946.9|6928.9|0
1678129800000|2023-03-06 19:10:00|6948.5|6930.5|6949.7|6931.7|6950|6932|6948|6930|0
1678130100000|2023-03-06 19:15:00|6949.6|6931.6|6946.9|6928.9|6950.5|6932.5|6946.6|6928.6|0
1678130400000|2023-03-06 19:20:00|6946.8|6928.8|6947|6929|6947.4|6929.4|6945|6927|0
1678130700000|2023-03-06 19:25:00|6946.8|6928.8|6945.4|6927.4|6947.1|6929.1|6944.5|6926.5|0
1678131000000|2023-03-06 19:30:00|6945.5|6927.5|6943.5|6925.5|6947|6929|6943.4|6925.4|0
1678131300000|2023-03-06 19:35:00|6943.4|6925.4|6943.6|6925.6|6944.6|6926.6|6942.5|6924.5|0
1678131600000|2023-03-06 19:40:00|6942.8|6924.8|6945.2|6927.2|6946.1|6928.1|6942.6|6924.6|0
1678131900000|2023-03-06 19:45:00|6945.1|6927.1|6943|6925|6945.2|6927.2|6942|6924|0
1678132200000|2023-03-06 19:50:00|6942.1|6924.1|6944.2|6926.2|6944.3|6926.3|6941.9|6923.9|0
1678132500000|2023-03-06 19:55:00|6944.1|6926.1|6942.1|6924.1|6945.5|6927.5|6941.1|6923.1|0
1678132800000|2023-03-06 20:00:00|6942.2|6924.2|6941.4|6923.4|6943.3|6925.3|6941.4|6923.4|0
1678133100000|2023-03-06 20:05:00|6941.5|6923.5|6942.6|6924.6|6942.7|6924.7|6938.9|6920.9|0
1678133400000|2023-03-06 20:10:00|6942.5|6924.5|6937.2|6919.2|6944.6|6926.6|6936.8|6918.8|0
1678133700000|2023-03-06 20:15:00|6937.1|6919.1|6937.9|6919.9|6938.1|6920.1|6935.6|6917.6|0
1678134000000|2023-03-06 20:20:00|6937.8|6919.8|6933.7|6915.7|6938.2|6920.2|6933|6915|0
1678134300000|2023-03-06 20:25:00|6933.6|6915.6|6933.4|6915.4|6934.1|6916.1|6933.4|6915.4|0
1678134600000|2023-03-06 20:30:00|6933.5|6915.5|6932.1|6914.1|6934.5|6916.5|6930.7|6912.7|0
1678134900000|2023-03-06 20:35:00|6932.2|6914.2|6932.6|6914.6|6933.5|6915.5|6931.8|6913.8|0
1678135200000|2023-03-06 20:40:00|6932.5|6914.5|6937.5|6919.5|6937.6|6919.6|6932.2|6914.2|0
1678135500000|2023-03-06 20:45:00|6937.4|6919.4|6938.5|6920.5|6938.7|6920.7|6936.1|6918.1|0
1678135800000|2023-03-06 20:50:00|6938.6|6920.6|6935.3|6917.3|6938.6|6920.6|6934.5|6916.5|0
1678136100000|2023-03-06 20:55:00|6935.4|6917.4|6932.7|6914.7|6935.8|6917.8|6932.4|6914.4|0
1678136400000|2023-03-06 21:00:00|6932.4|6914.4|6933.2|6915.2|6934.3|6916.3|6932.4|6914.4|0
1678136700000|2023-03-06 21:05:00|6933.5|6915.5|6934.1|6916.1|6934.1|6916.1|6932.7|6914.7|0
1678137000000|2023-03-06 21:10:00|6933.8|6915.8|6934.1|6916.1|6934.3|6916.3|6933.2|6915.2|0
1678137300000|2023-03-06 21:15:00|6934.3|6916.3|6934.9|6916.9|6934.9|6916.9|6934.1|6916.1|0
1678137600000|2023-03-06 21:20:00|6935.1|6917.1|6935.3|6917.3|6935.8|6917.8|6935.1|6917.1|0
1678137900000|2023-03-06 21:25:00|6935.5|6917.5|6935.8|6917.8|6936.1|6918.1|6935.5|6917.5|0
1678138200000|2023-03-06 21:30:00|6935.6|6917.6|6935.8|6917.8|6936.1|6918.1|6935.6|6917.6|0
1678138500000|2023-03-06 21:35:00|6935.6|6917.6|6935.6|6917.6|6935.6|6917.6|6935.3|6917.3|0
1678138800000|2023-03-06 21:40:00|6935.4|6917.4|6935.3|6917.3|6935.7|6917.7|6935.3|6917.3|0
1678139100000|2023-03-06 21:45:00|6935.5|6917.5|6935.3|6917.3|6935.6|6917.6|6935.3|6917.3|0
1678139400000|2023-03-06 21:50:00|6935.5|6917.5|6935.8|6917.8|6936.1|6918.1|6935.5|6917.5|0
1678139700000|2023-03-06 21:55:00|6935.7|6917.7|6935|6917|6935.7|6917.7|6934.8|6916.8|0
1678140000000|2023-03-06 22:00:00|6934.9|6916.9|6934.7|6916.7|6935.1|6917.1|6934.6|6916.6|0
1678140300000|2023-03-06 22:05:00|6934.8|6916.8|6934.6|6916.6|6934.8|6916.8|6934.4|6916.4|0
1678140600000|2023-03-06 22:10:00|6934.7|6916.7|6934.5|6916.5|6934.9|6916.9|6934.5|6916.5|0
1678140900000|2023-03-06 22:15:00|6934.3|6916.3|6934.2|6916.2|6934.7|6916.7|6934.2|6916.2|0
1678141200000|2023-03-06 22:20:00|6934.5|6916.5|6934.3|6916.3|6934.7|6916.7|6934.3|6916.3|0
1678141500000|2023-03-06 22:25:00|6934.4|6916.4|6933.9|6915.9|6934.8|6916.8|6933.9|6915.9|0
1678141800000|2023-03-06 22:30:00|6934|6916|6934.1|6916.1|6934.3|6916.3|6934|6916|0
1678142100000|2023-03-06 22:35:00|6934|6916|6933.9|6915.9|6934.1|6916.1|6933.9|6915.9|0
1678142400000|2023-03-06 22:40:00|6934.1|6916.1|6934.1|6916.1|6934.1|6916.1|6934.1|6916.1|0
1678142700000|2023-03-06 22:45:00|6933.9|6915.9|6933.8|6915.8|6933.9|6915.9|6933.7|6915.7|0
1678143000000|2023-03-06 22:50:00|6933.7|6915.7|6933.8|6915.8|6933.8|6915.8|6933.7|6915.7|0
1678143300000|2023-03-06 22:55:00|6933.9|6915.9|6933.6|6915.6|6933.9|6915.9|6933.6|6915.6|0
1678143600000|2023-03-06 23:00:00|6934|6916|6931.8|6913.8|6934|6916|6931.6|6913.6|0
1678143900000|2023-03-06 23:05:00|6931.9|6913.9|6933.8|6915.8|6933.8|6915.8|6931.9|6913.9|0
1678144200000|2023-03-06 23:10:00|6934.1|6916.1|6933.3|6915.3|6934.1|6916.1|6933|6915|0
1678144500000|2023-03-06 23:15:00|6933.5|6915.5|6934.8|6916.8|6935.2|6917.2|6933.5|6915.5|0
1678144800000|2023-03-06 23:20:00|6934.9|6916.9|6935|6917|6935.5|6917.5|6934.4|6916.4|0
1678145100000|2023-03-06 23:25:00|6934.7|6916.7|6935.8|6917.8|6935.8|6917.8|6934.7|6916.7|0
1678145400000|2023-03-06 23:30:00|6935.9|6917.9|6935.2|6917.2|6936.1|6918.1|6935|6917|0
1678145700000|2023-03-06 23:35:00|6935|6917|6934.4|6916.4|6935|6917|6934.1|6916.1|0
1678146000000|2023-03-06 23:40:00|6934.7|6916.7|6934.4|6916.4|6935|6917|6933.6|6915.6|0
1678146300000|2023-03-06 23:45:00|6934.7|6916.7|6935|6917|6935.2|6917.2|6934.4|6916.4|0
1678146600000|2023-03-06 23:50:00|6935.1|6917.1|6935.8|6917.8|6936.1|6918.1|6934.1|6916.1|0
1678146900000|2023-03-06 23:55:00|6936|6918|6935.8|6917.8|6936.9|6918.9|6935.8|6917.8|0
1678147200000|2023-03-07 00:00:00|6935.5|6917.5|6936.3|6918.3|6937.2|6919.2|6935|6917|0
1678147500000|2023-03-07 00:05:00|6936.6|6918.6|6938|6920|6938.6|6920.6|6936.3|6918.3|0
1678147800000|2023-03-07 00:10:00|6938.1|6920.1|6936.3|6918.3|6938.3|6920.3|6935.5|6917.5|0
1678148100000|2023-03-07 00:15:00|6936.1|6918.1|6935.3|6917.3|6936.4|6918.4|6935|6917|0
1678148400000|2023-03-07 00:20:00|6935.1|6917.1|6936|6918|6936|6918|6934.4|6916.4|0
1678148700000|2023-03-07 00:25:00|6936.2|6918.2|6937.7|6919.7|6937.7|6919.7|6936|6918|0
1678149000000|2023-03-07 00:30:00|6938|6920|6937.6|6919.6|6938.2|6920.2|6937.2|6919.2|0
1678149300000|2023-03-07 00:35:00|6937.5|6919.5|6936.7|6918.7|6937.5|6919.5|6936|6918|0
1678149600000|2023-03-07 00:40:00|6937|6919|6937|6919|6937.2|6919.2|6936.3|6918.3|0
1678149900000|2023-03-07 00:45:00|6937.1|6919.1|6936|6918|6937.2|6919.2|6936|6918|0
1678150200000|2023-03-07 00:50:00|6935.8|6917.8|6935.5|6917.5|6935.8|6917.8|6934.8|6916.8|0
1678150500000|2023-03-07 00:55:00|6935.7|6917.7|6936.3|6918.3|6936.5|6918.5|6935.6|6917.6|0
1678150800000|2023-03-07 01:00:00|6936.1|6918.1|6930.1|6912.1|6936.1|6918.1|6929.7|6911.7|0
1678151100000|2023-03-07 01:05:00|6930.3|6912.3|6935.6|6917.6|6936|6918|6930.1|6912.1|0
1678151400000|2023-03-07 01:10:00|6935.3|6917.3|6936.1|6918.1|6936.5|6918.5|6935.3|6917.3|0
1678151700000|2023-03-07 01:15:00|6936.3|6918.3|6926.2|6920.2|6936.5|6928.2|6912.2|6906.2|1761
1678152000000|2023-03-07 01:20:00|6927.2|6921.2|6926.2|6920.2|6935.2|6929.2|6919.2|6913.2|1163
1678152300000|2023-03-07 01:25:00|6925.2|6919.2|6933.2|6927.2|6937.2|6931.2|6925.2|6919.2|1010
1678152600000|2023-03-07 01:30:00|6931.2|6925.2|6947.2|6941.2|6949.2|6943.2|6907.2|6901.2|3962
1678152900000|2023-03-07 01:35:00|6946.2|6940.2|6951.2|6945.2|6955.2|6949.2|6928.2|6922.2|2245
1678153200000|2023-03-07 01:40:00|6950.2|6944.2|6942.2|6936.2|6971.2|6965.2|6942.2|6936.2|2245
1678153500000|2023-03-07 01:45:00|6944.2|6938.2|6938.2|6932.2|6951.2|6945.2|6935.2|6929.2|1349
1678153800000|2023-03-07 01:50:00|6937.2|6931.2|6962.2|6956.2|6967.2|6961.2|6925.2|6919.2|1891
1678154100000|2023-03-07 01:55:00|6960.2|6954.2|6944.2|6938.2|6965.2|6959.2|6935.2|6929.2|1303
1678154400000|2023-03-07 02:00:00|6947.2|6941.2|7019.8|7013.8|7019.8|7013.8|6938.2|6932.2|4129
1678154700000|2023-03-07 02:05:00|7020.8|7014.8|7070.8|7064.8|7087.8|7081.8|7020.8|7014.8|9137
1678155000000|2023-03-07 02:10:00|7071.8|7065.8|7076.8|7070.8|7106.8|7100.8|7070.8|7064.8|7445
1678155300000|2023-03-07 02:15:00|7075.8|7069.8|7094.8|7088.8|7111.8|7105.8|7074.8|7068.8|3952
1678155600000|2023-03-07 02:20:00|7095.8|7089.8|7063.8|7057.8|7104.8|7098.8|7063.8|7057.8|2831
1678155900000|2023-03-07 02:25:00|7064.8|7058.8|7058.8|7052.8|7065.8|7059.8|7045.8|7039.8|2998
1678156200000|2023-03-07 02:30:00|7057.8|7051.8|7074.8|7068.8|7080.8|7074.8|7056.8|7050.8|2017
1678156500000|2023-03-07 02:35:00|7072.8|7066.8|7072.8|7066.8|7089.8|7083.8|7071.8|7065.8|1344
1678156800000|2023-03-07 02:40:00|7071.8|7065.8|7060.8|7054.8|7077.8|7071.8|7059.8|7053.8|1456
1678157100000|2023-03-07 02:45:00|7062.8|7056.8|7056.8|7050.8|7072.8|7066.8|7056.8|7050.8|3021
1678157400000|2023-03-07 02:50:00|7057.8|7051.8|7027.8|7021.8|7060.8|7054.8|7023.8|7017.8|2103
1678157700000|2023-03-07 02:55:00|7028.8|7022.8|7003.8|6997.8|7028.8|7022.8|6999.8|6993.8|2634
1678158000000|2023-03-07 03:00:00|7001.8|6995.8|6988.8|6982.8|7007.8|7001.8|6973.8|6967.8|3138
1678158300000|2023-03-07 03:05:00|6987.8|6981.8|6990.8|6984.8|6999.8|6993.8|6984.8|6978.8|1726
1678158600000|2023-03-07 03:10:00|6989.8|6983.8|7004.8|6998.8|7005.8|6999.8|6985.8|6979.8|807
1678158900000|2023-03-07 03:15:00|7005.8|6999.8|7020.8|7014.8|7023.8|7017.8|7001.8|6995.8|1525
1678159200000|2023-03-07 03:20:00|7018.8|7012.8|7008.8|7002.8|7018.8|7012.8|7001.8|6995.8|1157
1678159500000|2023-03-07 03:25:00|7007.8|7001.8|7005.8|6999.8|7013.8|7007.8|7002.8|6996.8|525
1678159800000|2023-03-07 03:30:00|7006.8|7000.8|7003.8|6997.8|7009.8|7003.8|6994.8|6988.8|882
1678160100000|2023-03-07 03:35:00|7002.8|6996.8|7005.8|6999.8|7006.8|7000.8|6995.8|6989.8|569
1678160400000|2023-03-07 03:40:00|7004.8|6998.8|7006.8|7000.8|7006.8|7000.8|7000.8|6994.8|296
1678160700000|2023-03-07 03:45:00|7005.8|6999.8|7009.8|7003.8|7010.8|7004.8|7003.8|6997.8|701
1678161000000|2023-03-07 03:50:00|7010.8|7004.8|7020.8|7014.8|7020.8|7014.8|7010.8|7004.8|598
1678161300000|2023-03-07 03:55:00|7019.8|7013.8|7031.8|7025.8|7037.8|7031.8|7019.8|7013.8|1073
1678161600000|2023-03-07 04:00:00|7042.5|7024.5|7043.1|7025.1|7044.2|7026.2|7042.5|7024.5|0
1678161900000|2023-03-07 04:05:00|7042.8|7024.8|7041.8|7023.8|7043.1|7025.1|7041.8|7023.8|0
1678162200000|2023-03-07 04:10:00|7041.6|7023.6|7042.4|7024.4|7042.4|7024.4|7041.6|7023.6|0
1678162500000|2023-03-07 04:15:00|7042.6|7024.6|7041.8|7023.8|7042.6|7024.6|7041.6|7023.6|0
1678162800000|2023-03-07 04:20:00|7041.6|7023.6|7041.6|7023.6|7041.8|7023.8|7041.3|7023.3|0
1678163100000|2023-03-07 04:25:00|7041.3|7023.3|7042.3|7024.3|7042.3|7024.3|7041.3|7023.3|0
1678163400000|2023-03-07 04:30:00|7042.6|7024.6|7041.6|7023.6|7042.6|7024.6|7041.6|7023.6|0
1678163700000|2023-03-07 04:35:00|7041.8|7023.8|7042.9|7024.9|7043.1|7025.1|7041.8|7023.8|0
1678164000000|2023-03-07 04:40:00|7042.6|7024.6|7042.9|7024.9|7043.1|7025.1|7042.5|7024.5|0
1678164300000|2023-03-07 04:45:00|7043.1|7025.1|7043.1|7025.1|7043.4|7025.4|7042.6|7024.6|0
1678164600000|2023-03-07 04:50:00|7042.9|7024.9|7042.6|7024.6|7043.1|7025.1|7037.6|7019.6|0
1678164900000|2023-03-07 04:55:00|7042.5|7024.5|7042.2|7024.2|7042.5|7024.5|7041.7|7023.7|0
1678165200000|2023-03-07 05:00:00|7042.6|7024.6|7017.8|7011.8|7042.9|7034.8|7016.8|7010.8|1411
1678165500000|2023-03-07 05:05:00|7016.8|7010.8|7013.8|7007.8|7025.8|7019.8|7010.8|7004.8|615
1678165800000|2023-03-07 05:10:00|7012.8|7006.8|7019.8|7013.8|7026.8|7020.8|7011.8|7005.8|552
1678166100000|2023-03-07 05:15:00|7018.8|7012.8|7007.8|7001.8|7018.8|7012.8|7005.8|6999.8|1212
1678166400000|2023-03-07 05:20:00|7006.8|7000.8|7011.8|7005.8|7013.8|7007.8|6999.8|6993.8|654
1678166700000|2023-03-07 05:25:00|7010.8|7004.8|6995.8|6989.8|7011.8|7005.8|6992.8|6986.8|695
1678167000000|2023-03-07 05:30:00|6994.8|6988.8|6979.8|6973.8|6995.8|6989.8|6979.8|6973.8|853
1678167300000|2023-03-07 05:35:00|6980.8|6974.8|6967.8|6961.8|6984.8|6978.8|6967.8|6961.8|1230
1678167600000|2023-03-07 05:40:00|6968.8|6962.8|6972.8|6966.8|6978.8|6972.8|6966.8|6960.8|879
1678167900000|2023-03-07 05:45:00|6971.8|6965.8|6955.8|6949.8|6975.8|6969.8|6955.8|6949.8|1151
1678168200000|2023-03-07 05:50:00|6956.8|6950.8|6932.8|6926.8|6958.8|6952.8|6928.8|6922.8|2058
1678168500000|2023-03-07 05:55:00|6931.8|6925.8|6924.8|6918.8|6937.8|6931.8|6912.8|6906.8|2474
1678168800000|2023-03-07 06:00:00|6923.8|6917.8|6913.8|6907.8|6935.8|6929.8|6911.8|6905.8|1199
1678169100000|2023-03-07 06:05:00|6914.8|6908.8|6885.8|6879.8|6916.8|6910.8|6879.8|6873.8|3334
1678169400000|2023-03-07 06:10:00|6886.8|6880.8|6875.8|6869.8|6896.8|6890.8|6868.8|6862.8|2822
1678169700000|2023-03-07 06:15:00|6876.8|6870.8|6889.8|6883.8|6896.8|6890.8|6871.8|6865.8|2720
1678170000000|2023-03-07 06:20:00|6886.8|6880.8|6862.8|6856.8|6886.8|6880.8|6862.8|6856.8|2009
1678170300000|2023-03-07 06:25:00|6861.8|6855.8|6859.8|6853.8|6863.8|6857.8|6848.8|6842.8|3288
1678170600000|2023-03-07 06:30:00|6860.8|6854.8|6871.8|6865.8|6877.8|6871.8|6858.8|6852.8|2643
1678170900000|2023-03-07 06:35:00|6872.8|6866.8|6874.8|6868.8|6885.8|6879.8|6867.8|6861.8|1552
1678171200000|2023-03-07 06:40:00|6875.8|6869.8|6875.8|6869.8|6876.8|6870.8|6859.8|6853.8|1484
1678171500000|2023-03-07 06:45:00|6876.8|6870.8|6875.8|6869.8|6876.8|6870.8|6863.8|6857.8|1991
1678171800000|2023-03-07 06:50:00|6874.8|6868.8|6882.8|6876.8|6889.8|6883.8|6874.8|6868.8|1083
1678172100000|2023-03-07 06:55:00|6884.8|6878.8|6889.8|6883.8|6894.8|6888.8|6883.8|6877.8|1323
1678172400000|2023-03-07 07:00:00|6888.8|6882.8|6898.8|6892.8|6908.8|6902.8|6887.8|6881.8|1096
1678172700000|2023-03-07 07:05:00|6899.8|6893.8|6895.8|6889.8|6907.8|6901.8|6895.8|6889.8|1165
1678173000000|2023-03-07 07:10:00|6894.8|6888.8|6890.8|6884.8|6894.8|6888.8|6881.8|6875.8|1164
1678173300000|2023-03-07 07:15:00|6889.8|6883.8|6887.8|6881.8|6891.8|6885.8|6881.8|6875.8|1635
1678173600000|2023-03-07 07:20:00|6886.8|6880.8|6891.8|6885.8|6893.8|6887.8|6880.8|6874.8|1076
1678173900000|2023-03-07 07:25:00|6890.8|6884.8|6908.8|6902.8|6911.8|6905.8|6887.8|6881.8|1141
1678174200000|2023-03-07 07:30:00|6909.8|6903.8|6909.8|6903.8|6916.8|6910.8|6902.8|6896.8|1205
1678174500000|2023-03-07 07:35:00|6910.8|6904.8|6912.8|6906.8|6915.8|6909.8|6906.8|6900.8|976
1678174800000|2023-03-07 07:40:00|6910.8|6904.8|6908.8|6902.8|6915.8|6909.8|6907.8|6901.8|826
1678175100000|2023-03-07 07:45:00|6909.8|6903.8|6913.8|6907.8|6918.8|6912.8|6907.8|6901.8|1095
1678175400000|2023-03-07 07:50:00|6912.8|6906.8|6908.8|6902.8|6915.8|6909.8|6907.8|6901.8|1963
1678175700000|2023-03-07 07:55:00|6907.8|6901.8|6907.8|6901.8|6912.8|6906.8|6907.8|6901.8|1184
1678176000000|2023-03-07 08:00:00|6907.5|6901.5|6918.5|6912.5|6918.5|6912.5|6907.5|6901.5|2015
1678176300000|2023-03-07 08:05:00|6919.5|6913.5|6904.5|6898.5|6919.5|6913.5|6904.5|6898.5|2095
1678176600000|2023-03-07 08:10:00|6905.5|6899.5|6909.5|6903.5|6910.5|6904.5|6902.5|6896.5|2165
1678176900000|2023-03-07 08:15:00|6908.5|6902.5|6910.5|6904.5|6914.5|6908.5|6908.5|6902.5|1196
1678177200000|2023-03-07 08:20:00|6909.5|6903.5|6920.5|6914.5|6920.5|6914.5|6908.5|6902.5|1314
1678177500000|2023-03-07 08:25:00|6919.5|6913.5|6923.5|6917.5|6924.5|6918.5|6918.5|6912.5|1007
1678177800000|2023-03-07 08:30:00|6927.9|6909.9|6929.6|6911.6|6931|6913|6927.9|6909.9|0
1678178100000|2023-03-07 08:35:00|6929.3|6911.3|6929.2|6911.2|6930.4|6912.4|6927.8|6909.8|0
1678178400000|2023-03-07 08:40:00|6928.9|6910.9|6928.2|6910.2|6929.8|6911.8|6928.1|6910.1|0
1678178700000|2023-03-07 08:45:00|6928.4|6910.4|6927.4|6909.4|6928.8|6910.8|6925.6|6907.6|0
1678179000000|2023-03-07 08:50:00|6927.7|6909.7|6927.4|6909.4|6928.4|6910.4|6926.4|6908.4|0
1678179300000|2023-03-07 08:55:00|6927.7|6909.7|6928|6910|6928.9|6910.9|6927.2|6909.2|0
1678179600000|2023-03-07 09:00:00|6927.8|6909.8|6930.8|6912.8|6931.1|6913.1|6927.8|6909.8|0
1678179900000|2023-03-07 09:05:00|6930.5|6912.5|6933.1|6915.1|6934|6916|6928.9|6910.9|0
1678180200000|2023-03-07 09:10:00|6933.4|6915.4|6930.8|6912.8|6933.6|6915.6|6930.5|6912.5|0
1678180500000|2023-03-07 09:15:00|6930.7|6912.7|6913.5|6907.5|6930.7|6918.5|6913.5|6907.5|208
1678180800000|2023-03-07 09:20:00|6915.5|6909.5|6918.5|6912.5|6919.5|6913.5|6913.5|6907.5|167
1678181100000|2023-03-07 09:25:00|6917.5|6911.5|6918.5|6912.5|6918.5|6912.5|6916.5|6910.5|86
1678181400000|2023-03-07 09:30:00|6919.5|6913.5|6920.5|6914.5|6920.5|6914.5|6917.5|6911.5|106
1678181700000|2023-03-07 09:35:00|6919.5|6913.5|6921.5|6915.5|6921.5|6915.5|6917.5|6911.5|58
1678182000000|2023-03-07 09:40:00|6919.5|6913.5|6917.5|6911.5|6919.5|6913.5|6914.5|6908.5|108
1678182300000|2023-03-07 09:45:00|6918.5|6912.5|6915.5|6909.5|6919.5|6913.5|6915.5|6909.5|15
1678182600000|2023-03-07 09:50:00|6916.5|6910.5|6917.5|6911.5|6917.5|6911.5|6914.5|6908.5|72
1678182900000|2023-03-07 09:55:00|6915.5|6909.5|6916.5|6910.5|6917.5|6911.5|6914.5|6908.5|46
1678183200000|2023-03-07 10:00:00|6917.5|6911.5|6913.5|6907.5|6917.5|6911.5|6912.5|6906.5|72
1678183500000|2023-03-07 10:05:00|6912.5|6906.5|6915.5|6909.5|6915.5|6909.5|6909.5|6903.5|66
1678183800000|2023-03-07 10:10:00|6913.5|6907.5|6913.5|6907.5|6914.5|6908.5|6911.5|6905.5|16
1678184100000|2023-03-07 10:15:00|6911.5|6905.5|6914.5|6908.5|6916.5|6910.5|6911.5|6905.5|30
1678184400000|2023-03-07 10:20:00|6915.5|6909.5|6914.5|6908.5|6917.5|6911.5|6914.5|6908.5|35
1678184700000|2023-03-07 10:25:00|6913.5|6907.5|6912.5|6906.5|6913.5|6907.5|6907.5|6901.5|59
1678185000000|2023-03-07 10:30:00|6909.5|6903.5|6913.5|6907.5|6913.5|6907.5|6909.5|6903.5|24
1678185300000|2023-03-07 10:35:00|6912.5|6906.5|6914.5|6908.5|6915.5|6909.5|6911.5|6905.5|28
1678185600000|2023-03-07 10:40:00|6915.5|6909.5|6913.5|6907.5|6915.5|6909.5|6913.5|6907.5|28
1678185900000|2023-03-07 10:45:00|6914.5|6908.5|6913.5|6907.5|6915.5|6909.5|6912.5|6906.5|29
1678186200000|2023-03-07 10:50:00|6912.5|6906.5|6916.5|6910.5|6916.5|6910.5|6912.5|6906.5|44
1678186500000|2023-03-07 10:55:00|6915.5|6909.5|6913.5|6907.5|6915.5|6909.5|6911.5|6905.5|114
1678186800000|2023-03-07 11:00:00|6913|6907|6913|6907|6917|6911|6913|6907|108
1678187100000|2023-03-07 11:05:00|6913.5|6907.5|6913.5|6907.5|6915|6909|6911|6905|7
1678187400000|2023-03-07 11:10:00|6913|6907|6913|6907|6914|6908|6910|6904|117
1678187700000|2023-03-07 11:15:00|6912.5|6906.5|6909.5|6903.5|6913|6907|6909.5|6903.5|16
1678188000000|2023-03-07 11:20:00|6910|6904|6906|6900|6911|6905|6904|6898|30
1678188300000|2023-03-07 11:25:00|6906.5|6900.5|6903.5|6897.5|6907|6901|6903|6897|97
1678188600000|2023-03-07 11:30:00|6904|6898|6907.5|6901.5|6908|6902|6903|6897|125
1678188900000|2023-03-07 11:35:00|6907|6901|6905.5|6899.5|6908.5|6902.5|6904|6898|61
1678189200000|2023-03-07 11:40:00|6905|6899|6902.5|6896.5|6906|6900|6902.5|6896.5|32
1678189500000|2023-03-07 11:45:00|6902|6896|6903|6897|6904.5|6898.5|6901.5|6895.5|45
1678189800000|2023-03-07 11:50:00|6903.5|6897.5|6904|6898|6905.5|6899.5|6902.5|6896.5|58
1678190100000|2023-03-07 11:55:00|6904.5|6898.5|6905.5|6899.5|6906|6900|6904|6898|42
1678190400000|2023-03-07 12:00:00|6905|6899|6906.5|6900.5|6907|6901|6904|6898|14
1678190700000|2023-03-07 12:05:00|6906|6900|6908|6902|6908|6902|6905.5|6899.5|25
1678191000000|2023-03-07 12:10:00|6908.5|6902.5|6909.5|6903.5|6910|6904|6908|6902|21
1678191300000|2023-03-07 12:15:00|6909|6903|6908.5|6902.5|6909.5|6903.5|6907.5|6901.5|10
1678191600000|2023-03-07 12:20:00|6908|6902|6904.5|6898.5|6909|6903|6904.5|6898.5|29
1678191900000|2023-03-07 12:25:00|6905|6899|6904.5|6898.5|6906|6900|6903.5|6897.5|28
1678192200000|2023-03-07 12:30:00|6904|6898|6905.5|6899.5|6905.5|6899.5|6903|6897|11
1678192500000|2023-03-07 12:35:00|6905|6899|6907|6901|6907.5|6901.5|6905|6899|21
1678192800000|2023-03-07 12:40:00|6906|6900|6908.5|6902.5|6909|6903|6906|6900|40
1678193100000|2023-03-07 12:45:00|6908|6902|6909|6903|6910|6904|6907.5|6901.5|15
1678193400000|2023-03-07 12:50:00|6909.5|6903.5|6912|6906|6912|6906|6909|6903|19
1678193700000|2023-03-07 12:55:00|6912.5|6906.5|6911.5|6905.5|6912.5|6906.5|6911.5|6905.5|10
1678194000000|2023-03-07 13:00:00|6912|6906|6914.5|6908.5|6917|6911|6910.5|6904.5|135
1678194300000|2023-03-07 13:05:00|6914|6908|6912.5|6906.5|6914.5|6908.5|6912|6906|12
1678194600000|2023-03-07 13:10:00|6912|6906|6910.5|6904.5|6912|6906|6909.5|6903.5|23
1678194900000|2023-03-07 13:15:00|6910|6904|6909.5|6903.5|6911|6905|6909|6903|8
1678195200000|2023-03-07 13:20:00|6909|6903|6907.5|6901.5|6911|6905|6907|6901|107
1678195500000|2023-03-07 13:25:00|6908.5|6902.5|6903.5|6897.5|6908.5|6902.5|6903|6897|203
1678195800000|2023-03-07 13:30:00|6904|6898|6904.5|6898.5|6906.5|6900.5|6903|6897|79
1678196100000|2023-03-07 13:35:00|6905|6899|6906|6900|6906.5|6900.5|6904|6898|77
1678196400000|2023-03-07 13:40:00|6905|6899|6908.5|6902.5|6909|6903|6904|6898|85
1678196700000|2023-03-07 13:45:00|6908|6902|6908.5|6902.5|6909.5|6903.5|6906.5|6900.5|65
1678197000000|2023-03-07 13:50:00|6908|6902|6908|6902|6910.5|6904.5|6906|6900|76
1678197300000|2023-03-07 13:55:00|6907.5|6901.5|6909|6903|6909|6903|6906|6900|22
1678197600000|2023-03-07 14:00:00|6909.5|6903.5|6906.5|6900.5|6911|6905|6905|6899|47
1678197900000|2023-03-07 14:05:00|6907|6901|6902.5|6896.5|6907.5|6901.5|6901.5|6895.5|63
1678198200000|2023-03-07 14:10:00|6902|6896|6898.5|6892.5|6902|6896|6898.5|6892.5|123
1678198500000|2023-03-07 14:15:00|6899|6893|6897.5|6891.5|6899|6893|6894|6888|169
1678198800000|2023-03-07 14:20:00|6897|6891|6896.5|6890.5|6899|6893|6895|6889|139
1678199100000|2023-03-07 14:25:00|6896|6890|6888.5|6882.5|6896|6890|6888|6882|178
1678199400000|2023-03-07 14:30:00|6889|6883|6879.5|6873.5|6889|6883|6862|6856|1638
1678199700000|2023-03-07 14:35:00|6880|6874|6868|6862|6888|6882|6866.5|6860.5|373
1678200000000|2023-03-07 14:40:00|6869|6863|6844.5|6838.5|6870|6864|6844.5|6838.5|1297
1678200300000|2023-03-07 14:45:00|6845|6839|6865|6859|6866|6860|6842|6836|506
1678200600000|2023-03-07 14:50:00|6863|6857|6861|6855|6863|6857|6855|6849|291
1678200900000|2023-03-07 14:55:00|6862|6856|6856.5|6850.5|6862|6856|6853|6847|275
1678201200000|2023-03-07 15:00:00|6857|6851|6829|6823|6857|6851|6825.5|6819.5|1031
1678201500000|2023-03-07 15:05:00|6828.5|6822.5|6823|6817|6831.5|6825.5|6817|6811|506
1678201800000|2023-03-07 15:10:00|6823.5|6817.5|6830|6824|6834|6828|6817|6811|704
1678202100000|2023-03-07 15:15:00|6830.5|6824.5|6818|6812|6830.5|6824.5|6814|6808|769
1678202400000|2023-03-07 15:20:00|6817.5|6811.5|6831.5|6825.5|6839.5|6833.5|6816|6810|462
1678202700000|2023-03-07 15:25:00|6832|6826|6829.5|6823.5|6832|6826|6822|6816|293
1678203000000|2023-03-07 15:30:00|6830|6824|6838|6832|6845|6839|6825|6819|337
1678203300000|2023-03-07 15:35:00|6837.5|6831.5|6840.5|6834.5|6850|6844|6837.5|6831.5|354
1678203600000|2023-03-07 15:40:00|6840|6834|6837|6831|6847|6841|6835|6829|373
1678203900000|2023-03-07 15:45:00|6835|6829|6849|6843|6853|6847|6834.5|6828.5|586
1678204200000|2023-03-07 15:50:00|6848.5|6842.5|6839|6833|6850|6844|6831|6825|253
1678204500000|2023-03-07 15:55:00|6839.5|6833.5|6836|6830|6844|6838|6831|6825|248
1678204800000|2023-03-07 16:00:00|6836.5|6830.5|6843|6837|6846|6840|6832|6826|247
1678205100000|2023-03-07 16:05:00|6843.5|6837.5|6847.5|6841.5|6850|6844|6843|6837|190
1678205400000|2023-03-07 16:10:00|6848|6842|6844.5|6838.5|6855|6849|6844.5|6838.5|214
1678205700000|2023-03-07 16:15:00|6845|6839|6843.5|6837.5|6846.5|6840.5|6839|6833|216
1678206000000|2023-03-07 16:20:00|6844|6838|6839.5|6833.5|6845|6839|6838|6832|118
1678206300000|2023-03-07 16:25:00|6839|6833|6837.5|6831.5|6845.5|6839.5|6836|6830|524
1678206600000|2023-03-07 16:30:00|6838|6832|6837.5|6831.5|6846|6840|6837|6831|195
1678206900000|2023-03-07 16:35:00|6838|6832|6841.5|6835.5|6843|6837|6837|6831|168
1678207200000|2023-03-07 16:40:00|6842|6836|6845|6839|6845.5|6839.5|6835|6829|132
1678207500000|2023-03-07 16:45:00|6844.5|6838.5|6845.5|6839.5|6846|6840|6840|6834|108
1678207800000|2023-03-07 16:50:00|6845|6839|6841.5|6835.5|6848|6842|6841|6835|160
1678208100000|2023-03-07 16:55:00|6841|6835|6837.5|6831.5|6841|6835|6835|6829|297
1678208400000|2023-03-07 17:00:00|6836.5|6830.5|6838.5|6832.5|6839.5|6833.5|6834.5|6828.5|150
1678208700000|2023-03-07 17:05:00|6837.5|6831.5|6836.5|6830.5|6841.5|6835.5|6835.5|6829.5|136
1678209000000|2023-03-07 17:10:00|6835.5|6829.5|6834.5|6828.5|6839.5|6833.5|6834.5|6828.5|104
1678209300000|2023-03-07 17:15:00|6833.5|6827.5|6839.5|6833.5|6839.5|6833.5|6833.5|6827.5|38
1678209600000|2023-03-07 17:20:00|6840.5|6834.5|6846.5|6840.5|6850.5|6844.5|6840.5|6834.5|207
1678209900000|2023-03-07 17:25:00|6848.5|6842.5|6850.5|6844.5|6855.5|6849.5|6847.5|6841.5|160
1678210200000|2023-03-07 17:30:00|6849.5|6843.5|6851.5|6845.5|6851.5|6845.5|6846.5|6840.5|70
1678210500000|2023-03-07 17:35:00|6850.5|6844.5|6849.5|6843.5|6852.5|6846.5|6847.5|6841.5|96
1678210800000|2023-03-07 17:40:00|6848.5|6842.5|6848.5|6842.5|6849.5|6843.5|6844.5|6838.5|54
1678211100000|2023-03-07 17:45:00|6850.5|6844.5|6853.5|6847.5|6854.5|6848.5|6849.5|6843.5|114
1678211400000|2023-03-07 17:50:00|6852.5|6846.5|6848.5|6842.5|6858.5|6852.5|6848.5|6842.5|174
1678211700000|2023-03-07 17:55:00|6847.5|6841.5|6842.5|6836.5|6847.5|6841.5|6842.5|6836.5|42
1678212000000|2023-03-07 18:00:00|6841.5|6835.5|6842.5|6836.5|6845.5|6839.5|6841.5|6835.5|155
1678212300000|2023-03-07 18:05:00|6841.5|6835.5|6839.5|6833.5|6841.5|6835.5|6838.5|6832.5|91
1678212600000|2023-03-07 18:10:00|6840.5|6834.5|6833.5|6827.5|6841.5|6835.5|6833.5|6827.5|220
1678212900000|2023-03-07 18:15:00|6832.5|6826.5|6834.5|6828.5|6834.5|6828.5|6831.5|6825.5|84
1678213200000|2023-03-07 18:20:00|6833.5|6827.5|6831.5|6825.5|6834.5|6828.5|6830.5|6824.5|98
1678213500000|2023-03-07 18:25:00|6832.5|6826.5|6834.5|6828.5|6834.5|6828.5|6830.5|6824.5|27
1678213800000|2023-03-07 18:30:00|6833.5|6827.5|6830.5|6824.5|6836.5|6830.5|6829.5|6823.5|209
1678214100000|2023-03-07 18:35:00|6829.5|6823.5|6826.5|6820.5|6829.5|6823.5|6826.5|6820.5|74
1678214400000|2023-03-07 18:40:00|6825.5|6819.5|6820.5|6814.5|6825.5|6819.5|6819.5|6813.5|314
1678214700000|2023-03-07 18:45:00|6821.5|6815.5|6817.5|6811.5|6821.5|6815.5|6817.5|6811.5|76
1678215000000|2023-03-07 18:50:00|6816.5|6810.5|6817.5|6811.5|6820.5|6814.5|6816.5|6810.5|82
1678215300000|2023-03-07 18:55:00|6818.5|6812.5|6822.5|6804.5|6823.5|6817.5|6816.5|6804.5|107
1678215600000|2023-03-07 19:00:00|6822.6|6804.6|6820.9|6802.9|6825.6|6807.6|6820.7|6802.7|0
1678215900000|2023-03-07 19:05:00|6820.8|6802.8|6824.1|6806.1|6824.4|6806.4|6820.8|6802.8|0
1678216200000|2023-03-07 19:10:00|6824|6806|6832.4|6814.4|6834.4|6816.4|6823.9|6805.9|0
1678216500000|2023-03-07 19:15:00|6832.3|6814.3|6832.5|6814.5|6832.8|6814.8|6829.4|6811.4|0
1678216800000|2023-03-07 19:20:00|6832.6|6814.6|6825.5|6807.5|6832.7|6814.7|6825.3|6807.3|0
1678217100000|2023-03-07 19:25:00|6825.6|6807.6|6825.4|6807.4|6826.1|6808.1|6825.2|6807.2|0
1678217400000|2023-03-07 19:30:00|6825.3|6807.3|6822.2|6804.2|6826|6808|6821.2|6803.2|0
1678217700000|2023-03-07 19:35:00|6822.1|6804.1|6821.1|6803.1|6822.4|6804.4|6821.1|6803.1|0
1678218000000|2023-03-07 19:40:00|6821.2|6803.2|6818|6800|6821.7|6803.7|6818|6800|0
1678218300000|2023-03-07 19:45:00|6817.1|6799.1|6817.2|6799.2|6819.8|6801.8|6816.2|6798.2|0
1678218600000|2023-03-07 19:50:00|6817.1|6799.1|6813.2|6795.2|6817.1|6799.1|6813.2|6795.2|0
1678218900000|2023-03-07 19:55:00|6813.1|6795.1|6815|6797|6815.1|6797.1|6813|6795|0
1678219200000|2023-03-07 20:00:00|6814.9|6796.9|6820|6802|6821|6803|6814.9|6796.9|0
1678219500000|2023-03-07 20:05:00|6820.1|6802.1|6819.6|6801.6|6822.7|6804.7|6819.2|6801.2|0
1678219800000|2023-03-07 20:10:00|6819.7|6801.7|6822.1|6804.1|6824.1|6806.1|6819.6|6801.6|0
1678220100000|2023-03-07 20:15:00|6822.2|6804.2|6827.5|6809.5|6827.6|6809.6|6822.2|6804.2|0
1678220400000|2023-03-07 20:20:00|6827.4|6809.4|6824.7|6806.7|6827.5|6809.5|6823.7|6805.7|0
1678220700000|2023-03-07 20:25:00|6824.6|6806.6|6819.7|6801.7|6824.6|6806.6|6819.4|6801.4|0
1678221000000|2023-03-07 20:30:00|6819.8|6801.8|6826.5|6808.5|6826.8|6808.8|6819.5|6801.5|0
1678221300000|2023-03-07 20:35:00|6826.6|6808.6|6827.7|6809.7|6829.3|6811.3|6825.5|6807.5|0
1678221600000|2023-03-07 20:40:00|6827.9|6809.9|6828.6|6810.6|6830|6812|6827.6|6809.6|0
1678221900000|2023-03-07 20:45:00|6828.5|6810.5|6823|6805|6828.5|6810.5|6822.5|6804.5|0
1678222200000|2023-03-07 20:50:00|6823.1|6805.1|6821.4|6803.4|6823.1|6805.1|6820.4|6802.4|0
1678222500000|2023-03-07 20:55:00|6821.5|6803.5|6822.4|6804.4|6823.6|6805.6|6819.6|6801.6|0
1678222800000|2023-03-07 21:00:00|6822.6|6804.6|6821.5|6803.5|6825.4|6807.4|6820.7|6802.7|0
1678223100000|2023-03-07 21:05:00|6821.8|6803.8|6822.1|6804.1|6823.2|6805.2|6821.5|6803.5|0
1678223400000|2023-03-07 21:10:00|6822.3|6804.3|6821|6803|6822.6|6804.6|6820.7|6802.7|0
1678223700000|2023-03-07 21:15:00|6821.1|6803.1|6821.3|6803.3|6821.5|6803.5|6820.7|6802.7|0
1678224000000|2023-03-07 21:20:00|6821|6803|6823.8|6805.8|6824.2|6806.2|6821|6803|0
1678224300000|2023-03-07 21:25:00|6824|6806|6824.6|6806.6|6824.9|6806.9|6824|6806|0
1678224600000|2023-03-07 21:30:00|6824.8|6806.8|6825.4|6807.4|6825.4|6807.4|6824.6|6806.6|0
1678224900000|2023-03-07 21:35:00|6825.2|6807.2|6825.1|6807.1|6825.4|6807.4|6824.9|6806.9|0
1678225200000|2023-03-07 21:40:00|6824.8|6806.8|6822.2|6804.2|6824.8|6806.8|6821.1|6803.1|0
1678225500000|2023-03-07 21:45:00|6822.4|6804.4|6820.2|6802.2|6822.7|6804.7|6820.2|6802.2|0
1678225800000|2023-03-07 21:50:00|6820.5|6802.5|6819.4|6801.4|6820.5|6802.5|6818.6|6800.6|0
1678226100000|2023-03-07 21:55:00|6819|6801|6819.9|6801.9|6819.9|6801.9|6817.9|6799.9|0
1678226400000|2023-03-07 22:00:00|6819.8|6801.8|6819.9|6801.9|6820.4|6802.4|6819.1|6801.1|0
1678226700000|2023-03-07 22:05:00|6819.8|6801.8|6820.6|6802.6|6820.6|6802.6|6819.8|6801.8|0
1678227000000|2023-03-07 22:10:00|6820.4|6802.4|6820|6802|6820.4|6802.4|6819.8|6801.8|0
1678227300000|2023-03-07 22:15:00|6819.9|6801.9|6820|6802|6820.3|6802.3|6819.9|6801.9|0
1678227600000|2023-03-07 22:20:00|6819.9|6801.9|6819.7|6801.7|6819.9|6801.9|6819.7|6801.7|0
1678227900000|2023-03-07 22:25:00|6819.6|6801.6|6819.4|6801.4|6819.6|6801.6|6819.3|6801.3|0
1678228200000|2023-03-07 22:30:00|6819.5|6801.5|6819.3|6801.3|6819.6|6801.6|6819|6801|0
1678228500000|2023-03-07 22:35:00|6819.1|6801.1|6819.3|6801.3|6819.3|6801.3|6819|6801|0
1678228800000|2023-03-07 22:40:00|6819.4|6801.4|6819.5|6801.5|6819.6|6801.6|6819.4|6801.4|0
1678229100000|2023-03-07 22:45:00|6819.4|6801.4|6819.5|6801.5|6819.5|6801.5|6819.3|6801.3|0
1678229400000|2023-03-07 22:50:00|6819.4|6801.4|6819.5|6801.5|6819.6|6801.6|6819.4|6801.4|0
1678229700000|2023-03-07 22:55:00|6819.8|6801.8|6819.5|6801.5|6819.8|6801.8|6819.5|6801.5|0
1678230000000|2023-03-07 23:00:00|6819.8|6801.8|6821|6803|6821.6|6803.6|6819.2|6801.2|0
1678230300000|2023-03-07 23:05:00|6820.8|6802.8|6822.4|6804.4|6823|6805|6820.8|6802.8|0
1678230600000|2023-03-07 23:10:00|6822.5|6804.5|6821.9|6803.9|6822.7|6804.7|6821.3|6803.3|0
1678230900000|2023-03-07 23:15:00|6822.1|6804.1|6820.5|6802.5|6822.4|6804.4|6819.9|6801.9|0
1678231200000|2023-03-07 23:20:00|6820.7|6802.7|6820.8|6802.8|6821.3|6803.3|6819.4|6801.4|0
1678231500000|2023-03-07 23:25:00|6820.9|6802.9|6821.9|6803.9|6821.9|6803.9|6820.8|6802.8|0
1678231800000|2023-03-07 23:30:00|6822.1|6804.1|6821.9|6803.9|6822.1|6804.1|6820.5|6802.5|0
1678232100000|2023-03-07 23:35:00|6821.6|6803.6|6822.1|6804.1|6823|6805|6821.6|6803.6|0
1678232400000|2023-03-07 23:40:00|6822.4|6804.4|6821.9|6803.9|6822.4|6804.4|6821.3|6803.3|0
1678232700000|2023-03-07 23:45:00|6822.1|6804.1|6821.9|6803.9|6822.4|6804.4|6821.6|6803.6|0
1678233000000|2023-03-07 23:50:00|6821.6|6803.6|6822.1|6804.1|6822.4|6804.4|6821.6|6803.6|0
1678233300000|2023-03-07 23:55:00|6822|6804|6821.3|6803.3|6822.1|6804.1|6821|6803|0
1678233600000|2023-03-08 00:00:00|6821.4|6803.4|6822.5|6804.5|6825.8|6807.8|6821.3|6803.3|0
1678233900000|2023-03-08 00:05:00|6822.2|6804.2|6821.9|6803.9|6823.9|6805.9|6821.4|6803.4|0
1678234200000|2023-03-08 00:10:00|6821.4|6803.4|6821.4|6803.4|6822.2|6804.2|6820.3|6802.3|0
1678234500000|2023-03-08 00:15:00|6821.6|6803.6|6821.6|6803.6|6822.4|6804.4|6818.7|6800.7|0
1678234800000|2023-03-08 00:20:00|6821.4|6803.4|6821.9|6803.9|6822.8|6804.8|6821.3|6803.3|0
1678235100000|2023-03-08 00:25:00|6821.7|6803.7|6822.9|6804.9|6822.9|6804.9|6820.1|6802.1|0
1678235400000|2023-03-08 00:30:00|6823.2|6805.2|6822.4|6804.4|6824|6806|6822.3|6804.3|0
1678235700000|2023-03-08 00:35:00|6822.9|6804.9|6822.2|6804.2|6823.3|6805.3|6821.8|6803.8|0
1678236000000|2023-03-08 00:40:00|6822.4|6804.4|6822.7|6804.7|6823.3|6805.3|6822.2|6804.2|0
1678236300000|2023-03-08 00:45:00|6822.4|6804.4|6821.9|6803.9|6822.7|6804.7|6821|6803|0
1678236600000|2023-03-08 00:50:00|6822.2|6804.2|6822|6804|6822.8|6804.8|6821.9|6803.9|0
1678236900000|2023-03-08 00:55:00|6822.3|6804.3|6823.4|6805.4|6823.6|6805.6|6822.3|6804.3|0
1678237200000|2023-03-08 01:00:00|6823.3|6805.3|6822|6804|6824.1|6806.1|6822|6804|0
1678237500000|2023-03-08 01:05:00|6822.3|6804.3|6822.3|6804.3|6823.2|6805.2|6821.8|6803.8|0
1678237800000|2023-03-08 01:10:00|6822.6|6804.6|6823.7|6805.7|6824|6806|6822.6|6804.6|0
1678238100000|2023-03-08 01:15:00|6824.2|6806.2|6790.5|6784.5|6824.2|6813.5|6788.5|6782.5|2266
1678238400000|2023-03-08 01:20:00|6788.5|6782.5|6795.5|6789.5|6797.5|6791.5|6787.5|6781.5|1359
1678238700000|2023-03-08 01:25:00|6796.5|6790.5|6798.5|6792.5|6800.5|6794.5|6787.5|6781.5|1158
1678239000000|2023-03-08 01:30:00|6799.5|6793.5|6811.5|6805.5|6818.5|6812.5|6779.5|6773.5|5532
1678239300000|2023-03-08 01:35:00|6809.5|6803.5|6758.5|6752.5|6810.5|6804.5|6758.5|6752.5|3386
1678239600000|2023-03-08 01:40:00|6755.5|6749.5|6757.5|6751.5|6778.5|6772.5|6751.5|6745.5|3445
1678239900000|2023-03-08 01:45:00|6756.5|6750.5|6735.8|6729.8|6760.8|6754.8|6725.8|6719.8|4298
1678240200000|2023-03-08 01:50:00|6734.8|6728.8|6747.8|6741.8|6750.8|6744.8|6722.8|6716.8|3264
1678240500000|2023-03-08 01:55:00|6746.8|6740.8|6730.8|6724.8|6754.8|6748.8|6729.8|6723.8|1952
1678240800000|2023-03-08 02:00:00|6729.8|6723.8|6734.8|6728.8|6737.8|6731.8|6716.8|6710.8|2328
1678241100000|2023-03-08 02:05:00|6733.8|6727.8|6751.8|6745.8|6753.8|6747.8|6731.8|6725.8|1724
1678241400000|2023-03-08 02:10:00|6752.8|6746.8|6759.8|6753.8|6765.8|6759.8|6742.8|6736.8|1804
1678241700000|2023-03-08 02:15:00|6760.8|6754.8|6736.8|6730.8|6762.8|6756.8|6732.8|6726.8|1428
1678242000000|2023-03-08 02:20:00|6734.8|6728.8|6752.8|6746.8|6760.8|6754.8|6728.8|6722.8|1509
1678242300000|2023-03-08 02:25:00|6753.8|6747.8|6751.8|6745.8|6761.8|6755.8|6744.8|6738.8|1098
1678242600000|2023-03-08 02:30:00|6749.8|6743.8|6750.8|6744.8|6752.8|6746.8|6734.8|6728.8|1019
1678242900000|2023-03-08 02:35:00|6749.8|6743.8|6751.8|6745.8|6752.8|6746.8|6734.8|6728.8|1018
1678243200000|2023-03-08 02:40:00|6752.8|6746.8|6741.8|6735.8|6753.8|6747.8|6739.8|6733.8|789
1678243500000|2023-03-08 02:45:00|6742.8|6736.8|6732.8|6726.8|6751.8|6745.8|6729.8|6723.8|908
1678243800000|2023-03-08 02:50:00|6733.8|6727.8|6724.8|6718.8|6738.8|6732.8|6722.8|6716.8|1259
1678244100000|2023-03-08 02:55:00|6725.8|6719.8|6722.8|6716.8|6731.8|6725.8|6720.8|6714.8|961
1678244400000|2023-03-08 03:00:00|6721.8|6715.8|6718.8|6712.8|6726.8|6720.8|6711.8|6705.8|1092
1678244700000|2023-03-08 03:05:00|6719.8|6713.8|6731.8|6725.8|6733.8|6727.8|6719.8|6713.8|1939
1678245000000|2023-03-08 03:10:00|6733.8|6727.8|6725.8|6719.8|6735.8|6729.8|6724.8|6718.8|840
1678245300000|2023-03-08 03:15:00|6727.8|6721.8|6721.8|6715.8|6732.8|6726.8|6720.8|6714.8|623
1678245600000|2023-03-08 03:20:00|6720.8|6714.8|6712.8|6706.8|6725.8|6719.8|6712.8|6706.8|626
1678245900000|2023-03-08 03:25:00|6713.8|6707.8|6711.8|6705.8|6720.8|6714.8|6708.8|6702.8|893
1678246200000|2023-03-08 03:30:00|6712.8|6706.8|6705.8|6699.8|6714.8|6708.8|6700.8|6694.8|1095
1678246500000|2023-03-08 03:35:00|6706.8|6700.8|6717.8|6711.8|6719.8|6713.8|6704.8|6698.8|1168
1678246800000|2023-03-08 03:40:00|6718.8|6712.8|6717.8|6711.8|6721.8|6715.8|6715.8|6709.8|728
1678247100000|2023-03-08 03:45:00|6718.8|6712.8|6723.8|6717.8|6725.8|6719.8|6718.8|6712.8|646
1678247400000|2023-03-08 03:50:00|6722.8|6716.8|6720.8|6714.8|6724.8|6718.8|6719.8|6713.8|574
1678247700000|2023-03-08 03:55:00|6721.8|6715.8|6713.8|6707.8|6722.8|6716.8|6708.8|6702.8|2553
1678248000000|2023-03-08 04:00:00|6717.4|6699.4|6719.6|6701.6|6719.6|6701.6|6717.4|6699.4|2
1678248300000|2023-03-08 04:05:00|6719.4|6701.4|6719.6|6701.6|6719.9|6701.9|6719|6701|0
1678248600000|2023-03-08 04:10:00|6719.4|6701.4|6719.1|6701.1|6719.4|6701.4|6718.8|6700.8|0
1678248900000|2023-03-08 04:15:00|6719.4|6701.4|6718.9|6700.9|6720.2|6702.2|6718.9|6700.9|0
1678249200000|2023-03-08 04:20:00|6719.1|6701.1|6720.6|6702.6|6721.2|6703.2|6718.9|6700.9|0
1678249500000|2023-03-08 04:25:00|6720.9|6702.9|6720.5|6702.5|6720.9|6702.9|6720|6702|0
1678249800000|2023-03-08 04:30:00|6720.8|6702.8|6720.5|6702.5|6721.1|6703.1|6720|6702|0
1678250100000|2023-03-08 04:35:00|6720.8|6702.8|6721|6703|6721.3|6703.3|6720.5|6702.5|0
1678250400000|2023-03-08 04:40:00|6721.3|6703.3|6721.9|6703.9|6721.9|6703.9|6721|6703|0
1678250700000|2023-03-08 04:45:00|6721.6|6703.6|6724|6706|6724|6706|6721.6|6703.6|0
1678251000000|2023-03-08 04:50:00|6723.7|6705.7|6720.7|6702.7|6723.7|6705.7|6720.7|6702.7|0
1678251300000|2023-03-08 04:55:00|6720.8|6702.8|6721.1|6703.1|6721.4|6703.4|6720.7|6702.7|0
1678251600000|2023-03-08 05:00:00|6720.7|6702.7|6727.8|6721.8|6732.8|6726.8|6714.8|6702.7|2678
1678251900000|2023-03-08 05:05:00|6728.8|6722.8|6723.8|6717.8|6730.8|6724.8|6716.8|6710.8|974
1678252200000|2023-03-08 05:10:00|6724.8|6718.8|6718.8|6712.8|6727.8|6721.8|6715.8|6709.8|680
1678252500000|2023-03-08 05:15:00|6717.8|6711.8|6724.8|6718.8|6727.8|6721.8|6717.8|6711.8|466
1678252800000|2023-03-08 05:20:00|6725.8|6719.8|6715.8|6709.8|6726.8|6720.8|6713.8|6707.8|468
1678253100000|2023-03-08 05:25:00|6714.8|6708.8|6718.8|6712.8|6722.8|6716.8|6714.8|6708.8|439
1678253400000|2023-03-08 05:30:00|6717.8|6711.8|6720.8|6714.8|6720.8|6714.8|6713.8|6707.8|607
1678253700000|2023-03-08 05:35:00|6719.8|6713.8|6726.8|6720.8|6735.8|6729.8|6718.8|6712.8|1253
1678254000000|2023-03-08 05:40:00|6727.8|6721.8|6720.8|6714.8|6729.8|6723.8|6717.8|6711.8|637
1678254300000|2023-03-08 05:45:00|6721.8|6715.8|6719.8|6713.8|6726.8|6720.8|6718.8|6712.8|403
1678254600000|2023-03-08 05:50:00|6720.8|6714.8|6715.8|6709.8|6722.8|6716.8|6715.8|6709.8|801
1678254900000|2023-03-08 05:55:00|6714.8|6708.8|6699.8|6693.8|6717.8|6711.8|6698.8|6692.8|1523
1678255200000|2023-03-08 06:00:00|6700.8|6694.8|6708.8|6702.8|6710.8|6704.8|6700.8|6694.8|1370
1678255500000|2023-03-08 06:05:00|6706.8|6700.8|6709.8|6703.8|6713.8|6707.8|6706.8|6700.8|683
1678255800000|2023-03-08 06:10:00|6708.8|6702.8|6714.8|6708.8|6715.8|6709.8|6702.8|6696.8|835
1678256100000|2023-03-08 06:15:00|6713.8|6707.8|6706.8|6700.8|6717.8|6711.8|6699.8|6693.8|1882
1678256400000|2023-03-08 06:20:00|6707.8|6701.8|6711.8|6705.8|6714.8|6708.8|6707.8|6701.8|999
1678256700000|2023-03-08 06:25:00|6713.8|6707.8|6713.8|6707.8|6715.8|6709.8|6709.8|6703.8|375
1678257000000|2023-03-08 06:30:00|6714.8|6708.8|6735.8|6729.8|6735.8|6729.8|6712.8|6706.8|1211
1678257300000|2023-03-08 06:35:00|6736.8|6730.8|6739.8|6733.8|6747.8|6741.8|6733.8|6727.8|1553
1678257600000|2023-03-08 06:40:00|6740.8|6734.8|6736.8|6730.8|6741.8|6735.8|6733.8|6727.8|611
1678257900000|2023-03-08 06:45:00|6737.8|6731.8|6740.8|6734.8|6741.8|6735.8|6731.8|6725.8|716
1678258200000|2023-03-08 06:50:00|6739.8|6733.8|6740.8|6734.8|6743.8|6737.8|6735.8|6729.8|655
1678258500000|2023-03-08 06:55:00|6741.8|6735.8|6742.8|6736.8|6744.8|6738.8|6736.8|6730.8|521
1678258800000|2023-03-08 07:00:00|6741.8|6735.8|6748.8|6742.8|6750.8|6744.8|6739.8|6733.8|1036
1678259100000|2023-03-08 07:05:00|6747.8|6741.8|6738.8|6732.8|6754.8|6748.8|6738.8|6732.8|1056
1678259400000|2023-03-08 07:10:00|6739.8|6733.8|6743.8|6737.8|6744.8|6738.8|6734.8|6728.8|757
1678259700000|2023-03-08 07:15:00|6744.8|6738.8|6743.8|6737.8|6746.8|6740.8|6741.8|6735.8|604
1678260000000|2023-03-08 07:20:00|6744.8|6738.8|6735.8|6729.8|6745.8|6739.8|6731.8|6725.8|922
1678260300000|2023-03-08 07:25:00|6734.8|6728.8|6724.8|6718.8|6735.8|6729.8|6724.8|6718.8|639
1678260600000|2023-03-08 07:30:00|6723.8|6717.8|6726.8|6720.8|6726.8|6720.8|6721.8|6715.8|788
1678260900000|2023-03-08 07:35:00|6725.8|6719.8|6726.8|6720.8|6727.8|6721.8|6720.8|6714.8|1735
1678261200000|2023-03-08 07:40:00|6727.8|6721.8|6728.8|6722.8|6734.8|6728.8|6726.8|6720.8|774
1678261500000|2023-03-08 07:45:00|6729.8|6723.8|6728.8|6722.8|6732.8|6726.8|6721.8|6715.8|965
1678261800000|2023-03-08 07:50:00|6727.8|6721.8|6722.8|6716.8|6730.8|6724.8|6720.8|6714.8|1608
1678262100000|2023-03-08 07:55:00|6723.8|6717.8|6720.8|6714.8|6724.8|6718.8|6718.8|6712.8|2017
1678262400000|2023-03-08 08:00:00|6719.8|6713.8|6717.8|6711.8|6724.8|6718.8|6716.8|6710.8|2561
1678262700000|2023-03-08 08:05:00|6719.8|6713.8|6725.8|6719.8|6728.8|6722.8|6713.8|6707.8|4929
1678263000000|2023-03-08 08:10:00|6726.8|6720.8|6725.8|6719.8|6728.8|6722.8|6717.8|6711.8|3044
1678263300000|2023-03-08 08:15:00|6726.8|6720.8|6721.8|6715.8|6726.8|6720.8|6720.8|6714.8|1685
1678263600000|2023-03-08 08:20:00|6720.8|6714.8|6723.8|6717.8|6725.8|6719.8|6719.8|6713.8|3333
1678263900000|2023-03-08 08:25:00|6724.8|6718.8|6712.8|6706.8|6725.8|6719.8|6712.8|6706.8|1435
1678264200000|2023-03-08 08:30:00|6722.3|6704.3|6724.2|6706.2|6724.6|6706.6|6722.1|6704.1|1
1678264500000|2023-03-08 08:35:00|6724|6706|6725.1|6707.1|6725.6|6707.6|6723.7|6705.7|0
1678264800000|2023-03-08 08:40:00|6725.3|6707.3|6725.3|6707.3|6725.9|6707.9|6724.2|6706.2|0
1678265100000|2023-03-08 08:45:00|6725.6|6707.6|6725.5|6707.5|6726.4|6708.4|6724.3|6706.3|0
1678265400000|2023-03-08 08:50:00|6725.2|6707.2|6722.7|6704.7|6725.5|6707.5|6722.5|6704.5|0
1678265700000|2023-03-08 08:55:00|6722.5|6704.5|6722.9|6704.9|6723.8|6705.8|6722.1|6704.1|0
1678266000000|2023-03-08 09:00:00|6723|6705|6722.7|6704.7|6725.1|6707.1|6721.6|6703.6|0
1678266300000|2023-03-08 09:05:00|6722.9|6704.9|6721.2|6703.2|6723.9|6705.9|6719.6|6701.6|0
1678266600000|2023-03-08 09:10:00|6721.1|6703.1|6718|6700|6721.2|6703.2|6716.9|6698.9|0
1678266900000|2023-03-08 09:15:00|6718.8|6712.8|6714.8|6708.8|6725.8|6719.8|6711.8|6705.8|262
1678267200000|2023-03-08 09:20:00|6715.8|6709.8|6714.8|6708.8|6715.8|6709.8|6709.8|6703.8|170
1678267500000|2023-03-08 09:25:00|6715.8|6709.8|6714.8|6708.8|6716.8|6710.8|6712.8|6706.8|68
1678267800000|2023-03-08 09:30:00|6715.8|6709.8|6714.8|6708.8|6717.8|6711.8|6713.8|6707.8|121
1678268100000|2023-03-08 09:35:00|6713.8|6707.8|6721.8|6715.8|6724.8|6718.8|6713.8|6707.8|143
1678268400000|2023-03-08 09:40:00|6720.8|6714.8|6721.8|6715.8|6721.8|6715.8|6718.8|6712.8|89
1678268700000|2023-03-08 09:45:00|6722.8|6716.8|6721.8|6715.8|6722.8|6716.8|6721.8|6715.8|90
1678269000000|2023-03-08 09:50:00|6720.8|6714.8|6727.8|6721.8|6727.8|6721.8|6720.8|6714.8|167
1678269300000|2023-03-08 09:55:00|6726.8|6720.8|6726.8|6720.8|6729.8|6723.8|6726.8|6720.8|120
1678269600000|2023-03-08 10:00:00|6727.8|6721.8|6728.8|6722.8|6728.8|6722.8|6725.8|6719.8|53
1678269900000|2023-03-08 10:05:00|6729.8|6723.8|6727.8|6721.8|6729.8|6723.8|6725.8|6719.8|77
1678270200000|2023-03-08 10:10:00|6728.8|6722.8|6726.8|6720.8|6729.8|6723.8|6725.8|6719.8|121
1678270500000|2023-03-08 10:15:00|6727.8|6721.8|6727.8|6721.8|6728.8|6722.8|6725.8|6719.8|100
1678270800000|2023-03-08 10:20:00|6728.8|6722.8|6727.8|6721.8|6729.8|6723.8|6726.8|6720.8|30
1678271100000|2023-03-08 10:25:00|6725.8|6719.8|6726.8|6720.8|6726.8|6720.8|6725.8|6719.8|88
1678271400000|2023-03-08 10:30:00|6727.8|6721.8|6724.8|6718.8|6727.8|6721.8|6724.8|6718.8|106
1678271700000|2023-03-08 10:35:00|6725.8|6719.8|6727.8|6721.8|6727.8|6721.8|6722.8|6716.8|139
1678272000000|2023-03-08 10:40:00|6726.8|6720.8|6731.8|6725.8|6732.8|6726.8|6726.8|6720.8|93
1678272300000|2023-03-08 10:45:00|6733.8|6727.8|6733.8|6727.8|6734.8|6728.8|6730.8|6724.8|135
1678272600000|2023-03-08 10:50:00|6734.8|6728.8|6735.8|6729.8|6736.8|6730.8|6733.8|6727.8|92
1678272900000|2023-03-08 10:55:00|6736.8|6730.8|6734.8|6728.8|6736.8|6730.8|6733.8|6727.8|412
1678273200000|2023-03-08 11:00:00|6733.8|6727.8|6735.3|6729.3|6735.8|6729.8|6733.8|6727.8|21
1678273500000|2023-03-08 11:05:00|6736.3|6730.3|6737.3|6731.3|6737.3|6731.3|6735.3|6729.3|82
1678273800000|2023-03-08 11:10:00|6736.8|6730.8|6736.3|6730.3|6737.3|6731.3|6735.8|6729.8|45
1678274100000|2023-03-08 11:15:00|6737.3|6731.3|6735.3|6729.3|6737.3|6731.3|6734.8|6728.8|22
1678274400000|2023-03-08 11:20:00|6735.8|6729.8|6736.3|6730.3|6736.3|6730.3|6735.3|6729.3|44
1678274700000|2023-03-08 11:25:00|6735.8|6729.8|6736.3|6730.3|6736.3|6730.3|6735.3|6729.3|21
1678275000000|2023-03-08 11:30:00|6735.3|6729.3|6734.3|6728.3|6735.8|6729.8|6734.3|6728.3|23
1678275300000|2023-03-08 11:35:00|6735.3|6729.3|6735.3|6729.3|6735.3|6729.3|6734.3|6728.3|25
1678275600000|2023-03-08 11:40:00|6734.8|6728.8|6734.8|6728.8|6735.3|6729.3|6734.3|6728.3|54
1678275900000|2023-03-08 11:45:00|6734.3|6728.3|6733.8|6727.8|6735.3|6729.3|6733.3|6727.3|32
1678276200000|2023-03-08 11:50:00|6734.3|6728.3|6735.3|6729.3|6735.8|6729.8|6733.3|6727.3|9
1678276500000|2023-03-08 11:55:00|6734.8|6728.8|6733.3|6727.3|6734.8|6728.8|6732.8|6726.8|13
1678276800000|2023-03-08 12:00:00|6733.8|6727.8|6728.3|6722.3|6735.3|6729.3|6728.3|6722.3|134
1678277100000|2023-03-08 12:05:00|6728.8|6722.8|6730.8|6724.8|6730.8|6724.8|6728.8|6722.8|17
1678277400000|2023-03-08 12:10:00|6730.3|6724.3|6734.3|6728.3|6735.3|6729.3|6730.3|6724.3|82
1678277700000|2023-03-08 12:15:00|6734.8|6728.8|6734.8|6728.8|6735.3|6729.3|6733.3|6727.3|10
1678278000000|2023-03-08 12:20:00|6734.3|6728.3|6729.8|6723.8|6735.3|6729.3|6728.3|6722.3|54
1678278300000|2023-03-08 12:25:00|6730.3|6724.3|6730.8|6724.8|6733.3|6727.3|6728.3|6722.3|36
1678278600000|2023-03-08 12:30:00|6731.3|6725.3|6729.3|6723.3|6731.3|6725.3|6727.8|6721.8|27
1678278900000|2023-03-08 12:35:00|6730.3|6724.3|6726.3|6720.3|6730.8|6724.8|6725.3|6719.3|75
1678279200000|2023-03-08 12:40:00|6725.8|6719.8|6723.3|6717.3|6725.8|6719.8|6722.8|6716.8|61
1678279500000|2023-03-08 12:45:00|6723.8|6717.8|6725.3|6719.3|6725.8|6719.8|6723.3|6717.3|18
1678279800000|2023-03-08 12:50:00|6725.8|6719.8|6726.8|6720.8|6727.8|6721.8|6725.3|6719.3|105
1678280100000|2023-03-08 12:55:00|6726.3|6720.3|6729.3|6723.3|6729.3|6723.3|6726.3|6720.3|26
1678280400000|2023-03-08 13:00:00|6728.8|6722.8|6729.8|6723.8|6731.3|6725.3|6728.3|6722.3|35
1678280700000|2023-03-08 13:05:00|6730.3|6724.3|6732.8|6726.8|6734.3|6728.3|6729.8|6723.8|69
1678281000000|2023-03-08 13:10:00|6732.3|6726.3|6724.8|6718.8|6733.3|6727.3|6724.3|6718.3|168
1678281300000|2023-03-08 13:15:00|6725.3|6719.3|6725.3|6719.3|6725.8|6719.8|6720.8|6714.8|62
1678281600000|2023-03-08 13:20:00|6724.3|6718.3|6731.8|6725.8|6733.3|6727.3|6723.8|6717.8|119
1678281900000|2023-03-08 13:25:00|6732.3|6726.3|6728.8|6722.8|6732.3|6726.3|6728.8|6722.8|14
1678282200000|2023-03-08 13:30:00|6728.3|6722.3|6730.8|6724.8|6731.3|6725.3|6727.3|6721.3|117
1678282500000|2023-03-08 13:35:00|6730.3|6724.3|6731.8|6725.8|6732.3|6726.3|6729.3|6723.3|64
1678282800000|2023-03-08 13:40:00|6731.3|6725.3|6731.8|6725.8|6735.3|6729.3|6731.3|6725.3|41
1678283100000|2023-03-08 13:45:00|6732.3|6726.3|6729.8|6723.8|6733.8|6727.8|6729.3|6723.3|94
1678283400000|2023-03-08 13:50:00|6730.3|6724.3|6728.3|6722.3|6730.3|6724.3|6726.3|6720.3|29
1678283700000|2023-03-08 13:55:00|6728.8|6722.8|6728.8|6722.8|6730.8|6724.8|6727.8|6721.8|27
1678284000000|2023-03-08 14:00:00|6728.3|6722.3|6729.8|6723.8|6730.3|6724.3|6727.8|6721.8|13
1678284300000|2023-03-08 14:05:00|6730.3|6724.3|6725.8|6719.8|6730.3|6724.3|6725.3|6719.3|44
1678284600000|2023-03-08 14:10:00|6725.3|6719.3|6724.3|6718.3|6728.3|6722.3|6723.3|6717.3|76
1678284900000|2023-03-08 14:15:00|6725.8|6719.8|6724.3|6718.3|6727.3|6721.3|6723.3|6717.3|84
1678285200000|2023-03-08 14:20:00|6724.8|6718.8|6718.8|6712.8|6724.8|6718.8|6718.3|6712.3|78
1678285500000|2023-03-08 14:25:00|6718.3|6712.3|6721.3|6715.3|6721.3|6715.3|6716.8|6710.8|77
1678285800000|2023-03-08 14:30:00|6722.8|6716.8|6723.8|6717.8|6735.3|6729.3|6720.3|6714.3|948
1678286100000|2023-03-08 14:35:00|6723.3|6717.3|6713.3|6707.3|6725.8|6719.8|6712.8|6706.8|484
1678286400000|2023-03-08 14:40:00|6712.3|6706.3|6712.3|6706.3|6723.8|6717.8|6710.3|6704.3|521
1678286700000|2023-03-08 14:45:00|6711.8|6705.8|6722.3|6716.3|6726.3|6720.3|6708.3|6702.3|424
1678287000000|2023-03-08 14:50:00|6722.8|6716.8|6730.3|6724.3|6731.8|6725.8|6722.3|6716.3|250
1678287300000|2023-03-08 14:55:00|6730.8|6724.8|6731.3|6725.3|6738.3|6732.3|6729.3|6723.3|436
1678287600000|2023-03-08 15:00:00|6732.3|6726.3|6738.3|6732.3|6739.3|6733.3|6709.3|6703.3|779
1678287900000|2023-03-08 15:05:00|6737.8|6731.8|6736.8|6730.8|6742.8|6736.8|6730.8|6724.8|626
1678288200000|2023-03-08 15:10:00|6737.3|6731.3|6734.3|6728.3|6743.3|6737.3|6733.3|6727.3|248
1678288500000|2023-03-08 15:15:00|6734.8|6728.8|6730.8|6724.8|6735.8|6729.8|6729.3|6723.3|177
1678288800000|2023-03-08 15:20:00|6731.3|6725.3|6748.3|6742.3|6749.3|6743.3|6724.3|6718.3|466
1678289100000|2023-03-08 15:25:00|6747.8|6741.8|6741.3|6735.3|6752.3|6746.3|6740.3|6734.3|365
1678289400000|2023-03-08 15:30:00|6741.8|6735.8|6747.3|6741.3|6749.3|6743.3|6737.3|6731.3|497
1678289700000|2023-03-08 15:35:00|6747.8|6741.8|6741.8|6735.8|6749.3|6743.3|6741.3|6735.3|590
1678290000000|2023-03-08 15:40:00|6742.3|6736.3|6741.3|6735.3|6745.3|6739.3|6739.8|6733.8|246
1678290300000|2023-03-08 15:45:00|6741.8|6735.8|6735.8|6729.8|6743.3|6737.3|6734.3|6728.3|154
1678290600000|2023-03-08 15:50:00|6736.3|6730.3|6738.3|6732.3|6741.3|6735.3|6734.3|6728.3|172
1678290900000|2023-03-08 15:55:00|6738.8|6732.8|6741.8|6735.8|6742.3|6736.3|6736.8|6730.8|91
1678291200000|2023-03-08 16:00:00|6742.3|6736.3|6745.3|6739.3|6746.3|6740.3|6739.8|6733.8|146
1678291500000|2023-03-08 16:05:00|6746.3|6740.3|6747.3|6741.3|6749.3|6743.3|6746.3|6740.3|150
1678291800000|2023-03-08 16:10:00|6746.8|6740.8|6741.3|6735.3|6747.3|6741.3|6739.3|6733.3|155
1678292100000|2023-03-08 16:15:00|6740.8|6734.8|6737.3|6731.3|6744.3|6738.3|6737.3|6731.3|140
1678292400000|2023-03-08 16:20:00|6737.8|6731.8|6740.3|6734.3|6743.3|6737.3|6736.3|6730.3|142
1678292700000|2023-03-08 16:25:00|6740.8|6734.8|6733.3|6727.3|6741.3|6735.3|6732.8|6726.8|210
1678293000000|2023-03-08 16:30:00|6733.8|6727.8|6730.8|6724.8|6733.8|6727.8|6729.8|6723.8|109
1678293300000|2023-03-08 16:35:00|6730.3|6724.3|6730.8|6724.8|6732.3|6726.3|6728.8|6722.8|205
1678293600000|2023-03-08 16:40:00|6731.3|6725.3|6734.3|6728.3|6736.3|6730.3|6731.3|6725.3|114
1678293900000|2023-03-08 16:45:00|6734.8|6728.8|6743.8|6737.8|6744.3|6738.3|6733.8|6727.8|193
1678294200000|2023-03-08 16:50:00|6744.3|6738.3|6739.3|6733.3|6745.3|6739.3|6739.3|6733.3|137
1678294500000|2023-03-08 16:55:00|6739.8|6733.8|6736.8|6730.8|6739.8|6733.8|6734.3|6728.3|31
1678294800000|2023-03-08 17:00:00|6737.8|6731.8|6735.8|6729.8|6738.8|6732.8|6735.8|6729.8|30
1678295100000|2023-03-08 17:05:00|6736.8|6730.8|6730.8|6724.8|6739.8|6733.8|6729.8|6723.8|149
1678295400000|2023-03-08 17:10:00|6731.8|6725.8|6727.8|6721.8|6731.8|6725.8|6725.8|6719.8|105
1678295700000|2023-03-08 17:15:00|6728.8|6722.8|6731.8|6725.8|6731.8|6725.8|6726.8|6720.8|111
1678296000000|2023-03-08 17:20:00|6732.8|6726.8|6733.8|6727.8|6734.8|6728.8|6730.8|6724.8|65
1678296300000|2023-03-08 17:25:00|6732.8|6726.8|6730.8|6724.8|6734.8|6728.8|6730.8|6724.8|16
1678296600000|2023-03-08 17:30:00|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|6724.8|6718.8|107
1678296900000|2023-03-08 17:35:00|6730.8|6724.8|6734.8|6728.8|6735.8|6729.8|6730.8|6724.8|46
1678297200000|2023-03-08 17:40:00|6736.8|6730.8|6736.8|6730.8|6738.8|6732.8|6735.8|6729.8|47
1678297500000|2023-03-08 17:45:00|6737.8|6731.8|6731.8|6725.8|6737.8|6731.8|6730.8|6724.8|120
1678297800000|2023-03-08 17:50:00|6730.8|6724.8|6729.8|6723.8|6733.8|6727.8|6729.8|6723.8|76
1678298100000|2023-03-08 17:55:00|6727.8|6721.8|6728.8|6722.8|6728.8|6722.8|6726.8|6720.8|23
1678298400000|2023-03-08 18:00:00|6729.8|6723.8|6727.8|6721.8|6730.8|6724.8|6723.8|6717.8|185
1678298700000|2023-03-08 18:05:00|6726.8|6720.8|6726.8|6720.8|6730.8|6724.8|6725.8|6719.8|76
1678299000000|2023-03-08 18:10:00|6725.8|6719.8|6725.8|6719.8|6727.8|6721.8|6723.8|6717.8|73
1678299300000|2023-03-08 18:15:00|6724.8|6718.8|6723.8|6717.8|6726.8|6720.8|6721.8|6715.8|74
1678299600000|2023-03-08 18:20:00|6722.8|6716.8|6726.8|6720.8|6728.8|6722.8|6721.8|6715.8|72
1678299900000|2023-03-08 18:25:00|6725.8|6719.8|6721.8|6715.8|6725.8|6719.8|6721.8|6715.8|96
1678300200000|2023-03-08 18:30:00|6720.8|6714.8|6719.8|6713.8|6722.8|6716.8|6719.8|6713.8|106
1678300500000|2023-03-08 18:35:00|6718.8|6712.8|6718.8|6712.8|6720.8|6714.8|6717.8|6711.8|219
1678300800000|2023-03-08 18:40:00|6717.8|6711.8|6717.8|6711.8|6719.8|6713.8|6716.8|6710.8|172
1678301100000|2023-03-08 18:45:00|6718.8|6712.8|6716.8|6710.8|6720.8|6714.8|6716.8|6710.8|198
1678301400000|2023-03-08 18:50:00|6715.8|6709.8|6719.8|6713.8|6719.8|6713.8|6714.8|6708.8|227
1678301700000|2023-03-08 18:55:00|6718.8|6712.8|6722.7|6704.7|6722.7|6713.8|6712.8|6704.6|124
1678302000000|2023-03-08 19:00:00|6722.6|6704.6|6721.2|6703.2|6723.7|6705.7|6721.1|6703.1|0
1678302300000|2023-03-08 19:05:00|6721.1|6703.1|6723.7|6705.7|6723.8|6705.8|6720.9|6702.9|0
1678302600000|2023-03-08 19:10:00|6723.6|6705.6|6725.4|6707.4|6727.4|6709.4|6723.6|6705.6|0
1678302900000|2023-03-08 19:15:00|6725.3|6707.3|6724.8|6706.8|6726|6708|6723.5|6705.5|0
1678303200000|2023-03-08 19:20:00|6724.7|6706.7|6724.1|6706.1|6725.6|6707.6|6724|6706|0
1678303500000|2023-03-08 19:25:00|6724|6706|6727.7|6709.7|6727.7|6709.7|6724|6706|0
1678303800000|2023-03-08 19:30:00|6727.6|6709.6|6725.4|6707.4|6727.8|6709.8|6724.2|6706.2|0
1678304100000|2023-03-08 19:35:00|6725.3|6707.3|6728.4|6710.4|6729.9|6711.9|6724.3|6706.3|0
1678304400000|2023-03-08 19:40:00|6728.3|6710.3|6726.2|6708.2|6728.9|6710.9|6726.2|6708.2|0
1678304700000|2023-03-08 19:45:00|6726.1|6708.1|6726.9|6708.9|6727.2|6709.2|6724.9|6706.9|0
1678305000000|2023-03-08 19:50:00|6726.8|6708.8|6727.3|6709.3|6727.5|6709.5|6724.4|6706.4|0
1678305300000|2023-03-08 19:55:00|6727.4|6709.4|6726.8|6708.8|6728|6710|6726.6|6708.6|0
1678305600000|2023-03-08 20:00:00|6726.9|6708.9|6728.5|6710.5|6729.6|6711.6|6726.7|6708.7|0
1678305900000|2023-03-08 20:05:00|6728.4|6710.4|6730.1|6712.1|6730.3|6712.3|6727.6|6709.6|0
1678306200000|2023-03-08 20:10:00|6730|6712|6730|6712|6730.2|6712.2|6729.6|6711.6|0
1678306500000|2023-03-08 20:15:00|6729.9|6711.9|6729.7|6711.7|6730.1|6712.1|6729.4|6711.4|0
1678306800000|2023-03-08 20:20:00|6729.6|6711.6|6727.6|6709.6|6730.3|6712.3|6727.6|6709.6|0
1678307100000|2023-03-08 20:25:00|6727.7|6709.7|6725.7|6707.7|6727.9|6709.9|6724.1|6706.1|0
1678307400000|2023-03-08 20:30:00|6725.6|6707.6|6727.2|6709.2|6727.3|6709.3|6725.5|6707.5|0
1678307700000|2023-03-08 20:35:00|6727.3|6709.3|6734.1|6716.1|6734.6|6716.6|6727|6709|0
1678308000000|2023-03-08 20:40:00|6734.2|6716.2|6739.3|6721.3|6739.6|6721.6|6734.2|6716.2|0
1678308300000|2023-03-08 20:45:00|6739.4|6721.4|6741.7|6723.7|6743.3|6725.3|6739.4|6721.4|0
1678308600000|2023-03-08 20:50:00|6740.8|6722.8|6742.7|6724.7|6742.9|6724.9|6738|6720|0
1678308900000|2023-03-08 20:55:00|6742.8|6724.8|6742.6|6724.6|6743.5|6725.5|6740.5|6722.5|0
1678309200000|2023-03-08 21:00:00|6742.7|6724.7|6742.4|6724.4|6743.5|6725.5|6741.3|6723.3|0
1678309500000|2023-03-08 21:05:00|6742.2|6724.2|6742.4|6724.4|6742.7|6724.7|6741.9|6723.9|0
1678309800000|2023-03-08 21:10:00|6741.9|6723.9|6744.2|6726.2|6744.5|6726.5|6741.6|6723.6|0
1678310100000|2023-03-08 21:15:00|6744.5|6726.5|6745.1|6727.1|6745.1|6727.1|6744.2|6726.2|0
1678310400000|2023-03-08 21:20:00|6745.3|6727.3|6745.9|6727.9|6745.9|6727.9|6745.3|6727.3|0
1678310700000|2023-03-08 21:25:00|6745.6|6727.6|6745.5|6727.5|6745.9|6727.9|6745.5|6727.5|0
1678311000000|2023-03-08 21:30:00|6745.3|6727.3|6745.5|6727.5|6745.8|6727.8|6744.7|6726.7|0
1678311300000|2023-03-08 21:35:00|6745.8|6727.8|6745.5|6727.5|6745.8|6727.8|6745.5|6727.5|0
1678311600000|2023-03-08 21:40:00|6745.8|6727.8|6745.8|6727.8|6746.3|6728.3|6745.8|6727.8|0
1678311900000|2023-03-08 21:45:00|6746|6728|6746.6|6728.6|6746.6|6728.6|6746|6728|0
1678312200000|2023-03-08 21:50:00|6746.4|6728.4|6746.6|6728.6|6746.9|6728.9|6746.3|6728.3|0
1678312500000|2023-03-08 21:55:00|6746.5|6728.5|6746.6|6728.6|6746.7|6728.7|6746.5|6728.5|0
1678312800000|2023-03-08 22:00:00|6746.4|6728.4|6746.5|6728.5|6746.8|6728.8|6746.3|6728.3|0
1678313100000|2023-03-08 22:05:00|6746.9|6728.9|6747.1|6729.1|6747.3|6729.3|6746.6|6728.6|0
1678313400000|2023-03-08 22:10:00|6747.2|6729.2|6747.6|6729.6|6747.9|6729.9|6747.2|6729.2|0
1678313700000|2023-03-08 22:15:00|6747.9|6729.9|6747.6|6729.6|6747.9|6729.9|6747.6|6729.6|0
1678314000000|2023-03-08 22:20:00|6747.5|6729.5|6747.7|6729.7|6747.7|6729.7|6747.5|6729.5|0
1678314300000|2023-03-08 22:25:00|6747.5|6729.5|6747.7|6729.7|6747.8|6729.8|6747.5|6729.5|0
1678314600000|2023-03-08 22:30:00|6747.6|6729.6|6747.6|6729.6|6747.7|6729.7|6747.5|6729.5|0
1678314900000|2023-03-08 22:35:00|6747.7|6729.7|6747.8|6729.8|6747.8|6729.8|6747.5|6729.5|0
1678315200000|2023-03-08 22:40:00|6747.7|6729.7|6747.6|6729.6|6747.7|6729.7|6747.4|6729.4|0
1678315500000|2023-03-08 22:45:00|6747.5|6729.5|6747.4|6729.4|6747.6|6729.6|6747.4|6729.4|0
1678315800000|2023-03-08 22:50:00|6747.5|6729.5|6747.4|6729.4|6747.5|6729.5|6747.4|6729.4|0
1678316100000|2023-03-08 22:55:00|6747.5|6729.5|6747.2|6729.2|6747.5|6729.5|6747.2|6729.2|0
1678316400000|2023-03-08 23:00:00|6746.4|6728.4|6745.4|6727.4|6746.4|6728.4|6744.9|6726.9|0
1678316700000|2023-03-08 23:05:00|6745.7|6727.7|6744.3|6726.3|6745.7|6727.7|6744.3|6726.3|0
1678317000000|2023-03-08 23:10:00|6744.6|6726.6|6745.3|6727.3|6745.8|6727.8|6744.6|6726.6|0
1678317300000|2023-03-08 23:15:00|6745|6727|6745.6|6727.6|6745.6|6727.6|6745|6727|0
1678317600000|2023-03-08 23:20:00|6745.8|6727.8|6745|6727|6745.8|6727.8|6744.2|6726.2|0
1678317900000|2023-03-08 23:25:00|6744.8|6726.8|6745.3|6727.3|6745.3|6727.3|6744.2|6726.2|0
1678318200000|2023-03-08 23:30:00|6745.8|6727.8|6746.4|6728.4|6746.9|6728.9|6745.8|6727.8|0
1678318500000|2023-03-08 23:35:00|6746.6|6728.6|6745.4|6727.4|6746.7|6728.7|6745|6727|0
1678318800000|2023-03-08 23:40:00|6745.3|6727.3|6745.7|6727.7|6746|6728|6745.2|6727.2|0
1678319100000|2023-03-08 23:45:00|6746|6728|6745.7|6727.7|6746.5|6728.5|6745.2|6727.2|0
1678319400000|2023-03-08 23:50:00|6745.5|6727.5|6744.6|6726.6|6745.5|6727.5|6743.8|6725.8|0
1678319700000|2023-03-08 23:55:00|6744.4|6726.4|6744.4|6726.4|6744.6|6726.6|6743.8|6725.8|0
1678320000000|2023-03-09 00:00:00|6744.1|6726.1|6744.9|6726.9|6744.9|6726.9|6743.5|6725.5|0
1678320300000|2023-03-09 00:05:00|6744.6|6726.6|6743.3|6725.3|6744.9|6726.9|6742.7|6724.7|0
1678320600000|2023-03-09 00:10:00|6743.5|6725.5|6743.5|6725.5|6743.5|6725.5|6742.7|6724.7|0
1678320900000|2023-03-09 00:15:00|6743.8|6725.8|6743.2|6725.2|6744.4|6726.4|6742.3|6724.3|0
1678321200000|2023-03-09 00:20:00|6742.9|6724.9|6743.2|6725.2|6743.2|6725.2|6742|6724|0
1678321500000|2023-03-09 00:25:00|6742.9|6724.9|6742.9|6724.9|6743.2|6725.2|6742.3|6724.3|0
1678321800000|2023-03-09 00:30:00|6743.2|6725.2|6739.2|6721.2|6743.3|6725.3|6733.8|6715.8|0
1678322100000|2023-03-09 00:35:00|6739.5|6721.5|6740.7|6722.7|6741.2|6723.2|6739.2|6721.2|0
1678322400000|2023-03-09 00:40:00|6740.4|6722.4|6741.6|6723.6|6743.5|6725.5|6740.4|6722.4|0
1678322700000|2023-03-09 00:45:00|6741.8|6723.8|6741.3|6723.3|6741.9|6723.9|6740.7|6722.7|0
1678323000000|2023-03-09 00:50:00|6741.1|6723.1|6740.7|6722.7|6741.3|6723.3|6740.4|6722.4|0
1678323300000|2023-03-09 00:55:00|6740.4|6722.4|6741.8|6723.8|6741.8|6723.8|6740.4|6722.4|0
1678323600000|2023-03-09 01:00:00|6742.1|6724.1|6741.3|6723.3|6743.8|6725.8|6741.3|6723.3|0
1678323900000|2023-03-09 01:05:00|6741.1|6723.1|6738|6720|6741.2|6723.2|6737.2|6719.2|0
1678324200000|2023-03-09 01:10:00|6738.3|6720.3|6739.4|6721.4|6739.7|6721.7|6738|6720|0
1678324500000|2023-03-09 01:15:00|6738.9|6720.9|6721.8|6715.8|6739.2|6722.8|6709.8|6703.8|2073
1678324800000|2023-03-09 01:20:00|6722.8|6716.8|6713.8|6707.8|6726.8|6720.8|6707.8|6701.8|907
1678325100000|2023-03-09 01:25:00|6712.8|6706.8|6714.4|6708.4|6717.8|6711.8|6706.8|6700.8|1130
1678325400000|2023-03-09 01:30:00|6713.4|6707.4|6697.4|6691.4|6733.4|6727.4|6692.4|6686.4|4632
1678325700000|2023-03-09 01:35:00|6698.4|6692.4|6722.4|6716.4|6726.4|6720.4|6695.4|6689.4|2241
1678326000000|2023-03-09 01:40:00|6724.4|6718.4|6717.4|6711.4|6740.4|6734.4|6715.4|6709.4|2141
1678326300000|2023-03-09 01:45:00|6718.4|6712.4|6694.4|6688.4|6722.4|6716.4|6693.4|6687.4|1334
1678326600000|2023-03-09 01:50:00|6693.4|6687.4|6723.4|6717.4|6726.4|6720.4|6686.4|6680.4|2353
1678326900000|2023-03-09 01:55:00|6720.4|6714.4|6736.4|6730.4|6736.4|6730.4|6716.4|6710.4|1312
1678327200000|2023-03-09 02:00:00|6737.4|6731.4|6735.4|6729.4|6754.4|6748.4|6732.4|6726.4|2094
1678327500000|2023-03-09 02:05:00|6736.4|6730.4|6751.4|6745.4|6754.4|6748.4|6729.4|6723.4|1342
1678327800000|2023-03-09 02:10:00|6752.4|6746.4|6722.4|6716.4|6752.4|6746.4|6714.4|6708.4|1363
1678328100000|2023-03-09 02:15:00|6721.4|6715.4|6710.4|6704.4|6731.4|6725.4|6709.4|6703.4|1722
1678328400000|2023-03-09 02:20:00|6712.4|6706.4|6695.4|6689.4|6716.4|6710.4|6693.4|6687.4|1080
1678328700000|2023-03-09 02:25:00|6696.4|6690.4|6710.4|6704.4|6712.4|6706.4|6692.4|6686.4|864
1678329000000|2023-03-09 02:30:00|6709.4|6703.4|6704.4|6698.4|6719.4|6713.4|6700.4|6694.4|814
1678329300000|2023-03-09 02:35:00|6705.4|6699.4|6721.4|6715.4|6725.4|6719.4|6704.4|6698.4|658
1678329600000|2023-03-09 02:40:00|6720.4|6714.4|6720.4|6714.4|6727.4|6721.4|6715.4|6709.4|670
1678329900000|2023-03-09 02:45:00|6719.4|6713.4|6727.4|6721.4|6729.4|6723.4|6710.4|6704.4|491
1678330200000|2023-03-09 02:50:00|6726.4|6720.4|6727.4|6721.4|6733.4|6727.4|6721.4|6715.4|644
1678330500000|2023-03-09 02:55:00|6726.4|6720.4|6709.4|6703.4|6727.4|6721.4|6708.4|6702.4|473
1678330800000|2023-03-09 03:00:00|6708.4|6702.4|6701.4|6695.4|6713.4|6707.4|6697.4|6691.4|963
1678331100000|2023-03-09 03:05:00|6700.4|6694.4|6699.4|6693.4|6704.4|6698.4|6696.4|6690.4|731
1678331400000|2023-03-09 03:10:00|6700.4|6694.4|6692.4|6686.4|6707.4|6701.4|6688.4|6682.4|752
1678331700000|2023-03-09 03:15:00|6691.4|6685.4|6705.4|6699.4|6705.4|6699.4|6691.4|6685.4|547
1678332000000|2023-03-09 03:20:00|6704.4|6698.4|6717.4|6711.4|6721.4|6715.4|6704.4|6698.4|911
1678332300000|2023-03-09 03:25:00|6718.4|6712.4|6722.4|6716.4|6722.4|6716.4|6711.4|6705.4|604
1678332600000|2023-03-09 03:30:00|6721.4|6715.4|6717.4|6711.4|6721.4|6715.4|6715.4|6709.4|569
1678332900000|2023-03-09 03:35:00|6718.4|6712.4|6732.4|6726.4|6737.4|6731.4|6718.4|6712.4|885
1678333200000|2023-03-09 03:40:00|6733.4|6727.4|6729.4|6723.4|6735.4|6729.4|6726.4|6720.4|486
1678333500000|2023-03-09 03:45:00|6728.4|6722.4|6735.4|6729.4|6737.4|6731.4|6727.4|6721.4|368
1678333800000|2023-03-09 03:50:00|6734.4|6728.4|6728.4|6722.4|6734.4|6728.4|6725.4|6719.4|340
1678334100000|2023-03-09 03:55:00|6729.4|6723.4|6726.4|6720.4|6729.4|6723.4|6721.4|6715.4|253
1678334400000|2023-03-09 04:00:00|6727.8|6709.8|6727.2|6709.2|6728|6710|6726.9|6708.9|0
1678334700000|2023-03-09 04:05:00|6726.9|6708.9|6727.8|6709.8|6727.8|6709.8|6726.7|6708.7|0
1678335000000|2023-03-09 04:10:00|6727.5|6709.5|6727.3|6709.3|6727.8|6709.8|6727.3|6709.3|0
1678335300000|2023-03-09 04:15:00|6727.4|6709.4|6727.7|6709.7|6727.8|6709.8|6726.7|6708.7|0
1678335600000|2023-03-09 04:20:00|6727.4|6709.4|6727.4|6709.4|6727.7|6709.7|6727.2|6709.2|0
1678335900000|2023-03-09 04:25:00|6727.7|6709.7|6727.9|6709.9|6727.9|6709.9|6727.7|6709.7|0
1678336200000|2023-03-09 04:30:00|6728|6710|6727.9|6709.9|6728.3|6710.3|6727.7|6709.7|0
1678336500000|2023-03-09 04:35:00|6727.7|6709.7|6727.7|6709.7|6727.9|6709.9|6727.4|6709.4|0
1678336800000|2023-03-09 04:40:00|6727.5|6709.5|6727.2|6709.2|6727.7|6709.7|6726.9|6708.9|0
1678337100000|2023-03-09 04:45:00|6727.4|6709.4|6728.2|6710.2|6728.3|6710.3|6727.2|6709.2|0
1678337400000|2023-03-09 04:50:00|6728|6710|6728.4|6710.4|6728.8|6710.8|6727.9|6709.9|0
1678337700000|2023-03-09 04:55:00|6728.7|6710.7|6729|6711|6729.1|6711.1|6728.7|6710.7|0
1678338000000|2023-03-09 05:00:00|6725.4|6719.4|6714.4|6708.4|6730.4|6724.4|6711.4|6705.4|964
1678338300000|2023-03-09 05:05:00|6715.4|6709.4|6720.4|6714.4|6725.4|6719.4|6715.4|6709.4|567
1678338600000|2023-03-09 05:10:00|6722.4|6716.4|6735.4|6729.4|6735.4|6729.4|6718.4|6712.4|671
1678338900000|2023-03-09 05:15:00|6736.4|6730.4|6730.4|6724.4|6741.4|6735.4|6730.4|6724.4|810
1678339200000|2023-03-09 05:20:00|6731.4|6725.4|6719.4|6713.4|6734.4|6728.4|6719.4|6713.4|320
1678339500000|2023-03-09 05:25:00|6720.4|6714.4|6722.4|6716.4|6727.4|6721.4|6718.4|6712.4|411
1678339800000|2023-03-09 05:30:00|6721.4|6715.4|6721.4|6715.4|6728.4|6722.4|6717.4|6711.4|356
1678340100000|2023-03-09 05:35:00|6722.4|6716.4|6726.4|6720.4|6733.4|6727.4|6722.4|6716.4|562
1678340400000|2023-03-09 05:40:00|6727.4|6721.4|6723.4|6717.4|6731.4|6725.4|6720.4|6714.4|409
1678340700000|2023-03-09 05:45:00|6725.4|6719.4|6727.4|6721.4|6728.4|6722.4|6720.4|6714.4|372
1678341000000|2023-03-09 05:50:00|6726.4|6720.4|6741.4|6735.4|6747.4|6741.4|6726.4|6720.4|1025
1678341300000|2023-03-09 05:55:00|6742.4|6736.4|6736.4|6730.4|6743.4|6737.4|6735.4|6729.4|644
1678341600000|2023-03-09 06:00:00|6737.4|6731.4|6726.4|6720.4|6741.4|6735.4|6725.4|6719.4|515
1678341900000|2023-03-09 06:05:00|6727.4|6721.4|6732.4|6726.4|6734.4|6728.4|6723.4|6717.4|570
1678342200000|2023-03-09 06:10:00|6733.4|6727.4|6733.4|6727.4|6736.4|6730.4|6730.4|6724.4|1854
1678342500000|2023-03-09 06:15:00|6734.4|6728.4|6743.4|6737.4|6748.4|6742.4|6734.4|6728.4|991
1678342800000|2023-03-09 06:20:00|6742.4|6736.4|6732.4|6726.4|6742.4|6736.4|6726.4|6720.4|859
1678343100000|2023-03-09 06:25:00|6731.4|6725.4|6724.4|6718.4|6732.4|6726.4|6723.4|6717.4|619
1678343400000|2023-03-09 06:30:00|6725.4|6719.4|6715.4|6709.4|6727.4|6721.4|6713.4|6707.4|859
1678343700000|2023-03-09 06:35:00|6716.4|6710.4|6713.4|6707.4|6717.4|6711.4|6710.4|6704.4|523
1678344000000|2023-03-09 06:40:00|6712.4|6706.4|6705.4|6699.4|6715.4|6709.4|6703.4|6697.4|1009
1678344300000|2023-03-09 06:45:00|6704.4|6698.4|6704.4|6698.4|6710.4|6704.4|6702.4|6696.4|496
1678344600000|2023-03-09 06:50:00|6703.4|6697.4|6705.4|6699.4|6707.4|6701.4|6701.4|6695.4|422
1678344900000|2023-03-09 06:55:00|6706.4|6700.4|6701.4|6695.4|6706.4|6700.4|6696.4|6690.4|656
1678345200000|2023-03-09 07:00:00|6700.4|6694.4|6688.4|6682.4|6701.4|6695.4|6686.4|6680.4|1830
1678345500000|2023-03-09 07:05:00|6689.4|6683.4|6679.4|6673.4|6689.4|6683.4|6679.4|6673.4|818
1678345800000|2023-03-09 07:10:00|6680.4|6674.4|6670.4|6664.4|6684.4|6678.4|6668.4|6662.4|868
1678346100000|2023-03-09 07:15:00|6671.4|6665.4|6657.4|6651.4|6676.4|6670.4|6657.4|6651.4|1261
1678346400000|2023-03-09 07:20:00|6658.4|6652.4|6667.4|6661.4|6671.4|6665.4|6656.4|6650.4|1368
1678346700000|2023-03-09 07:25:00|6666.4|6660.4|6670.4|6664.4|6675.4|6669.4|6666.4|6660.4|1682
1678347000000|2023-03-09 07:30:00|6669.4|6663.4|6671.4|6665.4|6676.4|6670.4|6669.4|6663.4|1088
1678347300000|2023-03-09 07:35:00|6670.4|6664.4|6665.4|6659.4|6671.4|6665.4|6659.4|6653.4|1568
1678347600000|2023-03-09 07:40:00|6664.4|6658.4|6656.4|6650.4|6666.4|6660.4|6656.4|6650.4|1039
1678347900000|2023-03-09 07:45:00|6655.4|6649.4|6658.4|6652.4|6658.4|6652.4|6646.4|6640.4|1761
1678348200000|2023-03-09 07:50:00|6657.4|6651.4|6650.4|6644.4|6659.4|6653.4|6649.4|6643.4|1094
1678348500000|2023-03-09 07:55:00|6649.4|6643.4|6652.4|6646.4|6653.4|6647.4|6646.4|6640.4|1738
1678348800000|2023-03-09 08:00:00|6654.4|6648.4|6646.4|6640.4|6655.4|6649.4|6640.4|6634.4|2176
1678349100000|2023-03-09 08:05:00|6647.4|6641.4|6652.4|6646.4|6652.4|6646.4|6644.4|6638.4|1386
1678349400000|2023-03-09 08:10:00|6653.4|6647.4|6642.4|6636.4|6654.4|6648.4|6642.4|6636.4|1995
1678349700000|2023-03-09 08:15:00|6643.4|6637.4|6636.4|6630.4|6643.4|6637.4|6631.4|6625.4|2512
1678350000000|2023-03-09 08:20:00|6635.4|6629.4|6641.4|6635.4|6643.4|6637.4|6632.4|6626.4|1393
1678350300000|2023-03-09 08:25:00|6640.4|6634.4|6643.4|6637.4|6648.4|6642.4|6638.4|6632.4|1476
1678350600000|2023-03-09 08:30:00|6647.3|6629.3|6650.3|6632.3|6650.3|6632.3|6647|6629|3
1678350900000|2023-03-09 08:35:00|6650.2|6632.2|6652.8|6634.8|6652.8|6634.8|6650.1|6632.1|0
1678351200000|2023-03-09 08:40:00|6652.7|6634.7|6652.3|6634.3|6653.9|6635.9|6651.9|6633.9|0
1678351500000|2023-03-09 08:45:00|6652|6634|6650.5|6632.5|6652|6634|6648.5|6630.5|0
1678351800000|2023-03-09 08:50:00|6650.2|6632.2|6650.8|6632.8|6651.7|6633.7|6650.1|6632.1|0
1678352100000|2023-03-09 08:55:00|6650.9|6632.9|6651.2|6633.2|6652.3|6634.3|6650.7|6632.7|0
1678352400000|2023-03-09 09:00:00|6650.9|6632.9|6647.3|6629.3|6650.9|6632.9|6647.3|6629.3|0
1678352700000|2023-03-09 09:05:00|6647.6|6629.6|6648.6|6630.6|6649.9|6631.9|6647.6|6629.6|0
1678353000000|2023-03-09 09:10:00|6648.8|6630.8|6647.7|6629.7|6649.6|6631.6|6647.3|6629.3|0
1678353300000|2023-03-09 09:15:00|6647.5|6629.5|6644.4|6638.4|6647.5|6640.4|6637.4|6629.5|528
1678353600000|2023-03-09 09:20:00|6645.4|6639.4|6644.4|6638.4|6646.4|6640.4|6642.4|6636.4|194
1678353900000|2023-03-09 09:25:00|6643.4|6637.4|6643.4|6637.4|6644.4|6638.4|6642.4|6636.4|57
1678354200000|2023-03-09 09:30:00|6642.4|6636.4|6643.4|6637.4|6644.4|6638.4|6641.4|6635.4|87
1678354500000|2023-03-09 09:35:00|6642.4|6636.4|6642.4|6636.4|6646.4|6640.4|6641.4|6635.4|70
1678354800000|2023-03-09 09:40:00|6643.4|6637.4|6637.4|6631.4|6644.4|6638.4|6637.4|6631.4|173
1678355100000|2023-03-09 09:45:00|6638.4|6632.4|6632.4|6626.4|6638.4|6632.4|6631.4|6625.4|240
1678355400000|2023-03-09 09:50:00|6631.4|6625.4|6633.4|6627.4|6635.4|6629.4|6630.4|6624.4|142
1678355700000|2023-03-09 09:55:00|6634.4|6628.4|6629.4|6623.4|6634.4|6628.4|6627.4|6621.4|206
1678356000000|2023-03-09 10:00:00|6628.4|6622.4|6629.4|6623.4|6631.4|6625.4|6628.4|6622.4|72
1678356300000|2023-03-09 10:05:00|6630.4|6624.4|6629.4|6623.4|6631.4|6625.4|6628.4|6622.4|61
1678356600000|2023-03-09 10:10:00|6628.4|6622.4|6630.4|6624.4|6632.4|6626.4|6627.4|6621.4|30
1678356900000|2023-03-09 10:15:00|6629.4|6623.4|6629.4|6623.4|6631.4|6625.4|6628.4|6622.4|32
1678357200000|2023-03-09 10:20:00|6630.4|6624.4|6630.4|6624.4|6633.4|6627.4|6630.4|6624.4|81
1678357500000|2023-03-09 10:25:00|6631.4|6625.4|6631.4|6625.4|6633.4|6627.4|6630.4|6624.4|71
1678357800000|2023-03-09 10:30:00|6632.4|6626.4|6636.4|6630.4|6636.4|6630.4|6631.4|6625.4|99
1678358100000|2023-03-09 10:35:00|6635.4|6629.4|6631.4|6625.4|6636.4|6630.4|6630.4|6624.4|117
1678358400000|2023-03-09 10:40:00|6632.4|6626.4|6636.4|6630.4|6636.4|6630.4|6632.4|6626.4|279
1678358700000|2023-03-09 10:45:00|6637.4|6631.4|6640.4|6634.4|6644.4|6638.4|6637.4|6631.4|396
1678359000000|2023-03-09 10:50:00|6642.4|6636.4|6639.4|6633.4|6643.4|6637.4|6639.4|6633.4|330
1678359300000|2023-03-09 10:55:00|6641.4|6635.4|6636.4|6630.4|6641.4|6635.4|6635.4|6629.4|655
1678359600000|2023-03-09 11:00:00|6636.9|6630.9|6635.9|6629.9|6637.4|6631.4|6634.9|6628.9|782
1678359900000|2023-03-09 11:05:00|6636.9|6630.9|6641.4|6635.4|6641.9|6635.9|6636.9|6630.9|75
1678360200000|2023-03-09 11:10:00|6641.9|6635.9|6643.4|6637.4|6644.4|6638.4|6639.9|6633.9|90
1678360500000|2023-03-09 11:15:00|6642.9|6636.9|6641.9|6635.9|6646.9|6640.9|6641.9|6635.9|66
1678360800000|2023-03-09 11:20:00|6641.4|6635.4|6636.4|6630.4|6641.9|6635.9|6633.9|6627.9|148
1678361100000|2023-03-09 11:25:00|6635.9|6629.9|6638.4|6632.4|6640.9|6634.9|6635.9|6629.9|54
1678361400000|2023-03-09 11:30:00|6638.9|6632.9|6641.4|6635.4|6641.4|6635.4|6636.9|6630.9|33
1678361700000|2023-03-09 11:35:00|6640.9|6634.9|6642.4|6636.4|6643.9|6637.9|6640.9|6634.9|9
1678362000000|2023-03-09 11:40:00|6642.9|6636.9|6643.4|6637.4|6643.9|6637.9|6641.9|6635.9|13
1678362300000|2023-03-09 11:45:00|6642.9|6636.9|6642.9|6636.9|6644.9|6638.9|6640.9|6634.9|39
1678362600000|2023-03-09 11:50:00|6642.4|6636.4|6642.9|6636.9|6643.9|6637.9|6640.4|6634.4|24
1678362900000|2023-03-09 11:55:00|6642.4|6636.4|6642.4|6636.4|6643.9|6637.9|6641.9|6635.9|13
1678363200000|2023-03-09 12:00:00|6641.9|6635.9|6640.4|6634.4|6643.9|6637.9|6640.4|6634.4|9
1678363500000|2023-03-09 12:05:00|6639.9|6633.9|6637.9|6631.9|6639.9|6633.9|6635.9|6629.9|47
1678363800000|2023-03-09 12:10:00|6637.4|6631.4|6632.9|6626.9|6639.4|6633.4|6632.9|6626.9|72
1678364100000|2023-03-09 12:15:00|6633.4|6627.4|6634.4|6628.4|6635.4|6629.4|6631.9|6625.9|38
1678364400000|2023-03-09 12:20:00|6633.9|6627.9|6632.4|6626.4|6633.9|6627.9|6630.9|6624.9|40
1678364700000|2023-03-09 12:25:00|6631.9|6625.9|6631.9|6625.9|6633.4|6627.4|6631.4|6625.4|12
1678365000000|2023-03-09 12:30:00|6632.4|6626.4|6625.9|6619.9|6632.9|6626.9|6625.9|6619.9|83
1678365300000|2023-03-09 12:35:00|6626.4|6620.4|6625.9|6619.9|6629.9|6623.9|6624.4|6618.4|230
1678365600000|2023-03-09 12:40:00|6625.4|6619.4|6615.4|6609.4|6625.4|6619.4|6614.9|6608.9|215
1678365900000|2023-03-09 12:45:00|6614.9|6608.9|6617.4|6611.4|6617.9|6611.9|6614.9|6608.9|31
1678366200000|2023-03-09 12:50:00|6617.9|6611.9|6619.4|6613.4|6619.9|6613.9|6617.4|6611.4|21
1678366500000|2023-03-09 12:55:00|6619.9|6613.9|6619.4|6613.4|6619.9|6613.9|6616.9|6610.9|129
1678366800000|2023-03-09 13:00:00|6618.9|6612.9|6617.9|6611.9|6619.4|6613.4|6616.4|6610.4|42
1678367100000|2023-03-09 13:05:00|6618.4|6612.4|6618.4|6612.4|6619.9|6613.9|6615.9|6609.9|36
1678367400000|2023-03-09 13:10:00|6618.9|6612.9|6618.4|6612.4|6620.9|6614.9|6615.9|6609.9|53
1678367700000|2023-03-09 13:15:00|6618.9|6612.9|6619.4|6613.4|6620.9|6614.9|6618.4|6612.4|11
1678368000000|2023-03-09 13:20:00|6618.9|6612.9|6619.9|6613.9|6621.4|6615.4|6617.9|6611.9|58
1678368300000|2023-03-09 13:25:00|6619.4|6613.4|6617.4|6611.4|6622.4|6616.4|6615.4|6609.4|83
1678368600000|2023-03-09 13:30:00|6617.9|6611.9|6631.4|6625.4|6635.9|6629.9|6617.9|6611.9|231
1678368900000|2023-03-09 13:35:00|6631.9|6625.9|6631.9|6625.9|6634.4|6628.4|6625.9|6619.9|105
1678369200000|2023-03-09 13:40:00|6631.4|6625.4|6628.4|6622.4|6639.9|6633.9|6626.9|6620.9|147
1678369500000|2023-03-09 13:45:00|6628.9|6622.9|6629.4|6623.4|6630.9|6624.9|6625.4|6619.4|56
1678369800000|2023-03-09 13:50:00|6629.9|6623.9|6630.9|6624.9|6631.9|6625.9|6626.4|6620.4|67
1678370100000|2023-03-09 13:55:00|6630.4|6624.4|6633.4|6627.4|6633.9|6627.9|6623.9|6617.9|148
1678370400000|2023-03-09 14:00:00|6633.9|6627.9|6631.4|6625.4|6641.9|6635.9|6631.4|6625.4|172
1678370700000|2023-03-09 14:05:00|6630.9|6624.9|6626.9|6620.9|6633.4|6627.4|6626.9|6620.9|93
1678371000000|2023-03-09 14:10:00|6627.4|6621.4|6625.4|6619.4|6631.9|6625.9|6625.4|6619.4|219
1678371300000|2023-03-09 14:15:00|6624.9|6618.9|6628.9|6622.9|6630.9|6624.9|6624.9|6618.9|45
1678371600000|2023-03-09 14:20:00|6629.4|6623.4|6631.4|6625.4|6631.4|6625.4|6625.9|6619.9|253
1678371900000|2023-03-09 14:25:00|6630.9|6624.9|6627.9|6621.9|6630.9|6624.9|6624.4|6618.4|103
1678372200000|2023-03-09 14:30:00|6627.4|6621.4|6608.9|6602.9|6631.9|6625.9|6592.9|6586.9|2081
1678372500000|2023-03-09 14:35:00|6609.4|6603.4|6623.4|6617.4|6623.4|6617.4|6597.4|6591.4|1053
1678372800000|2023-03-09 14:40:00|6623.9|6617.9|6605.9|6599.9|6625.9|6619.9|6599.9|6593.9|804
1678373100000|2023-03-09 14:45:00|6606.4|6600.4|6617.9|6611.9|6617.9|6611.9|6605.9|6599.9|613
1678373400000|2023-03-09 14:50:00|6618.4|6612.4|6608.9|6602.9|6618.9|6612.9|6603.9|6597.9|551
1678373700000|2023-03-09 14:55:00|6609.4|6603.4|6610.9|6604.9|6614.9|6608.9|6606.4|6600.4|862
1678374000000|2023-03-09 15:00:00|6611.9|6605.9|6610.9|6604.9|6614.4|6608.4|6605.4|6599.4|234
1678374300000|2023-03-09 15:05:00|6611.4|6605.4|6617.9|6611.9|6620.9|6614.9|6610.4|6604.4|545
1678374600000|2023-03-09 15:10:00|6618.4|6612.4|6603.4|6597.4|6619.4|6613.4|6603.4|6597.4|400
1678374900000|2023-03-09 15:15:00|6602.9|6596.9|6594.9|6588.9|6605.9|6599.9|6590.4|6584.4|542
1678375200000|2023-03-09 15:20:00|6593.9|6587.9|6586.9|6580.9|6598.4|6592.4|6586.9|6580.9|573
1678375500000|2023-03-09 15:25:00|6587.4|6581.4|6593.9|6587.9|6593.9|6587.9|6586.9|6580.9|242
1678375800000|2023-03-09 15:30:00|6594.4|6588.4|6593.9|6587.9|6598.9|6592.9|6587.9|6581.9|508
1678376100000|2023-03-09 15:35:00|6594.4|6588.4|6587.9|6581.9|6596.9|6590.9|6586.9|6580.9|464
1678376400000|2023-03-09 15:40:00|6588.9|6582.9|6593.9|6587.9|6595.9|6589.9|6588.9|6582.9|370
1678376700000|2023-03-09 15:45:00|6592.9|6586.9|6593.9|6587.9|6596.9|6590.9|6591.4|6585.4|204
1678377000000|2023-03-09 15:50:00|6593.4|6587.4|6594.9|6588.9|6596.9|6590.9|6590.4|6584.4|226
1678377300000|2023-03-09 15:55:00|6594.4|6588.4|6580.9|6574.9|6594.4|6588.4|6579.9|6573.9|408
1678377600000|2023-03-09 16:00:00|6580.4|6574.4|6577.9|6571.9|6581.9|6575.9|6574.9|6568.9|551
1678377900000|2023-03-09 16:05:00|6577.4|6571.4|6565.9|6559.9|6578.9|6572.9|6562.9|6556.9|856
1678378200000|2023-03-09 16:10:00|6565.4|6559.4|6570.9|6564.9|6571.4|6565.4|6559.9|6553.9|1079
1678378500000|2023-03-09 16:15:00|6571.4|6565.4|6570.9|6564.9|6571.9|6565.9|6565.9|6559.9|567
1678378800000|2023-03-09 16:20:00|6571.4|6565.4|6575.9|6569.9|6578.9|6572.9|6570.9|6564.9|557
1678379100000|2023-03-09 16:25:00|6574.9|6568.9|6564.9|6558.9|6576.9|6570.9|6562.9|6556.9|411
1678379400000|2023-03-09 16:30:00|6564.4|6558.4|6567.4|6561.4|6570.9|6564.9|6563.4|6557.4|397
1678379700000|2023-03-09 16:35:00|6566.9|6560.9|6567.9|6561.9|6570.9|6564.9|6564.9|6558.9|717
1678380000000|2023-03-09 16:40:00|6566.9|6560.9|6563.4|6557.4|6571.9|6565.9|6561.9|6555.9|538
1678380300000|2023-03-09 16:45:00|6562.9|6556.9|6564.9|6558.9|6566.4|6560.4|6560.9|6554.9|164
1678380600000|2023-03-09 16:50:00|6563.9|6557.9|6559.9|6553.9|6564.9|6558.9|6559.9|6553.9|219
1678380900000|2023-03-09 16:55:00|6558.9|6552.9|6555.4|6549.4|6559.4|6553.4|6554.9|6548.9|228
1678381200000|2023-03-09 17:00:00|6556.4|6550.4|6558.4|6552.4|6558.4|6552.4|6552.4|6546.4|319
1678381500000|2023-03-09 17:05:00|6557.4|6551.4|6561.4|6555.4|6564.4|6558.4|6556.4|6550.4|358
1678381800000|2023-03-09 17:10:00|6562.4|6556.4|6563.4|6557.4|6566.4|6560.4|6562.4|6556.4|173
1678382100000|2023-03-09 17:15:00|6564.4|6558.4|6564.4|6558.4|6567.4|6561.4|6562.4|6556.4|174
1678382400000|2023-03-09 17:20:00|6565.4|6559.4|6564.4|6558.4|6567.4|6561.4|6563.4|6557.4|123
1678382700000|2023-03-09 17:25:00|6563.4|6557.4|6566.4|6560.4|6566.4|6560.4|6560.4|6554.4|83
1678383000000|2023-03-09 17:30:00|6565.4|6559.4|6562.4|6556.4|6566.4|6560.4|6562.4|6556.4|72
1678383300000|2023-03-09 17:35:00|6561.4|6555.4|6557.4|6551.4|6561.4|6555.4|6555.4|6549.4|106
1678383600000|2023-03-09 17:40:00|6556.4|6550.4|6554.4|6548.4|6558.4|6552.4|6553.4|6547.4|70
1678383900000|2023-03-09 17:45:00|6553.4|6547.4|6550.4|6544.4|6556.4|6550.4|6550.4|6544.4|217
1678384200000|2023-03-09 17:50:00|6551.4|6545.4|6549.4|6543.4|6552.4|6546.4|6549.4|6543.4|133
1678384500000|2023-03-09 17:55:00|6550.4|6544.4|6551.4|6545.4|6552.4|6546.4|6549.4|6543.4|88
1678384800000|2023-03-09 18:00:00|6550.4|6544.4|6551.4|6545.4|6553.4|6547.4|6549.4|6543.4|91
1678385100000|2023-03-09 18:05:00|6552.4|6546.4|6552.4|6546.4|6555.4|6549.4|6551.4|6545.4|111
1678385400000|2023-03-09 18:10:00|6551.4|6545.4|6551.4|6545.4|6552.4|6546.4|6547.4|6541.4|92
1678385700000|2023-03-09 18:15:00|6552.4|6546.4|6550.4|6544.4|6552.4|6546.4|6549.4|6543.4|69
1678386000000|2023-03-09 18:20:00|6549.4|6543.4|6547.4|6541.4|6551.4|6545.4|6546.4|6540.4|102
1678386300000|2023-03-09 18:25:00|6546.4|6540.4|6547.4|6541.4|6549.4|6543.4|6543.4|6537.4|267
1678386600000|2023-03-09 18:30:00|6548.4|6542.4|6543.4|6537.4|6548.4|6542.4|6543.4|6537.4|100
1678386900000|2023-03-09 18:35:00|6544.4|6538.4|6540.4|6534.4|6544.4|6538.4|6540.4|6534.4|135
1678387200000|2023-03-09 18:40:00|6539.4|6533.4|6540.4|6534.4|6541.4|6535.4|6537.4|6531.4|175
1678387500000|2023-03-09 18:45:00|6539.4|6533.4|6533.4|6527.4|6541.4|6535.4|6533.4|6527.4|164
1678387800000|2023-03-09 18:50:00|6532.4|6526.4|6533.4|6527.4|6538.4|6532.4|6531.4|6525.4|186
1678388100000|2023-03-09 18:55:00|6534.4|6528.4|6539.3|6521.3|6543.4|6537.4|6534.4|6521.3|191
1678388400000|2023-03-09 19:00:00|6539.2|6521.2|6529.3|6511.3|6539.4|6521.4|6529.3|6511.3|1
1678388700000|2023-03-09 19:05:00|6529.2|6511.2|6530.3|6512.3|6531.3|6513.3|6527.6|6509.6|0
1678389000000|2023-03-09 19:10:00|6530.2|6512.2|6530.9|6512.9|6531|6513|6527.7|6509.7|0
1678389300000|2023-03-09 19:15:00|6530.8|6512.8|6533.6|6515.6|6534|6516|6530.3|6512.3|0
1678389600000|2023-03-09 19:20:00|6533.5|6515.5|6543.1|6525.1|6543.2|6525.2|6533.5|6515.5|0
1678389900000|2023-03-09 19:25:00|6543.2|6525.2|6537.3|6519.3|6544.4|6526.4|6537.2|6519.2|0
1678390200000|2023-03-09 19:30:00|6537.2|6519.2|6541.6|6523.6|6545.8|6527.8|6536.7|6518.7|0
1678390500000|2023-03-09 19:35:00|6541.7|6523.7|6542.7|6524.7|6545|6527|6541.7|6523.7|0
1678390800000|2023-03-09 19:40:00|6542.6|6524.6|6546.8|6528.8|6549.2|6531.2|6542.6|6524.6|0
1678391100000|2023-03-09 19:45:00|6546.7|6528.7|6543.1|6525.1|6549.2|6531.2|6542.5|6524.5|0
1678391400000|2023-03-09 19:50:00|6543.2|6525.2|6539|6521|6543.2|6525.2|6538.9|6520.9|0
1678391700000|2023-03-09 19:55:00|6538.9|6520.9|6535.3|6517.3|6539.4|6521.4|6535.2|6517.2|0
1678392000000|2023-03-09 20:00:00|6535.4|6517.4|6533.1|6515.1|6537.8|6519.8|6531.4|6513.4|0
1678392300000|2023-03-09 20:05:00|6533.2|6515.2|6530.4|6512.4|6534.4|6516.4|6528.9|6510.9|0
1678392600000|2023-03-09 20:10:00|6530.3|6512.3|6524.7|6506.7|6530.7|6512.7|6523|6505|0
1678392900000|2023-03-09 20:15:00|6524.6|6506.6|6511.7|6493.7|6524.6|6506.6|6511.6|6493.6|0
1678393200000|2023-03-09 20:20:00|6511.6|6493.6|6508.4|6490.4|6514.4|6496.4|6504.8|6486.8|0
1678393500000|2023-03-09 20:25:00|6508.3|6490.3|6508.5|6490.5|6513|6495|6506.2|6488.2|0
1678393800000|2023-03-09 20:30:00|6508.6|6490.6|6522|6504|6522.6|6504.6|6499.7|6481.7|0
1678394100000|2023-03-09 20:35:00|6522.1|6504.1|6525.9|6507.9|6526.1|6508.1|6515.6|6497.6|0
1678394400000|2023-03-09 20:40:00|6525.1|6507.1|6515.9|6497.9|6525.1|6507.1|6514.1|6496.1|0
1678394700000|2023-03-09 20:45:00|6516|6498|6516.1|6498.1|6518.7|6500.7|6510.5|6492.5|0
1678395000000|2023-03-09 20:50:00|6515.6|6497.6|6522.6|6504.6|6523.4|6505.4|6515.5|6497.5|0
1678395300000|2023-03-09 20:55:00|6522.5|6504.5|6516.8|6498.8|6523|6505|6514.9|6496.9|0
1678395600000|2023-03-09 21:00:00|6516.7|6498.7|6515.3|6497.3|6521.3|6503.3|6514.5|6496.5|0
1678395900000|2023-03-09 21:05:00|6515.5|6497.5|6512.9|6494.9|6516.2|6498.2|6512.9|6494.9|0
1678396200000|2023-03-09 21:10:00|6512.7|6494.7|6511|6493|6512.9|6494.9|6510.2|6492.2|0
1678396500000|2023-03-09 21:15:00|6511.3|6493.3|6511.8|6493.8|6513.2|6495.2|6511.3|6493.3|0
1678396800000|2023-03-09 21:20:00|6511.7|6493.7|6510.8|6492.8|6513.2|6495.2|6510.2|6492.2|0
1678397100000|2023-03-09 21:25:00|6510.6|6492.6|6510|6492|6511.3|6493.3|6510|6492|0
1678397400000|2023-03-09 21:30:00|6510.1|6492.1|6511.3|6493.3|6511.3|6493.3|6510.1|6492.1|0
1678397700000|2023-03-09 21:35:00|6511.6|6493.6|6512|6494|6513.7|6495.7|6511.6|6493.6|0
1678398000000|2023-03-09 21:40:00|6511.8|6493.8|6513.1|6495.1|6513.9|6495.9|6511.8|6493.8|0
1678398300000|2023-03-09 21:45:00|6513.4|6495.4|6516.9|6498.9|6516.9|6498.9|6513.4|6495.4|0
1678398600000|2023-03-09 21:50:00|6516.6|6498.6|6516.1|6498.1|6516.6|6498.6|6515.3|6497.3|0
1678398900000|2023-03-09 21:55:00|6516.6|6498.6|6516.3|6498.3|6516.6|6498.6|6515.3|6497.3|0
1678399200000|2023-03-09 22:00:00|6516.2|6498.2|6516.3|6498.3|6516.3|6498.3|6515.7|6497.7|0
1678399500000|2023-03-09 22:05:00|6516.4|6498.4|6515.3|6497.3|6516.5|6498.5|6515.2|6497.2|0
1678399800000|2023-03-09 22:10:00|6515.4|6497.4|6514.8|6496.8|6515.4|6497.4|6514.8|6496.8|0
1678400100000|2023-03-09 22:15:00|6514.6|6496.6|6514.5|6496.5|6514.8|6496.8|6514.3|6496.3|0
1678400400000|2023-03-09 22:20:00|6514.6|6496.6|6514.8|6496.8|6515.1|6497.1|6514.6|6496.6|0
1678400700000|2023-03-09 22:25:00|6514.7|6496.7|6514.1|6496.1|6515|6497|6513.7|6495.7|0
1678401000000|2023-03-09 22:30:00|6513.9|6495.9|6514.6|6496.6|6514.8|6496.8|6513.9|6495.9|0
1678401300000|2023-03-09 22:35:00|6514.4|6496.4|6514.3|6496.3|6515|6497|6513.8|6495.8|0
1678401600000|2023-03-09 22:40:00|6514.2|6496.2|6514.4|6496.4|6514.4|6496.4|6514|6496|0
1678401900000|2023-03-09 22:45:00|6514.5|6496.5|6514.8|6496.8|6514.8|6496.8|6514.5|6496.5|0
1678402200000|2023-03-09 22:50:00|6514.7|6496.7|6515.6|6497.6|6516|6498|6514.4|6496.4|0
1678402500000|2023-03-09 22:55:00|6515.5|6497.5|6515.4|6497.4|6516.1|6498.1|6515|6497|0
1678402800000|2023-03-09 23:00:00|6514.2|6496.2|6496|6478|6514.2|6496.2|6496|6478|0
1678403100000|2023-03-09 23:05:00|6496.2|6478.2|6492.9|6474.9|6496.8|6478.8|6490.1|6472.1|0
1678403400000|2023-03-09 23:10:00|6493.1|6475.1|6494.4|6476.4|6494.7|6476.7|6491.2|6473.2|0
1678403700000|2023-03-09 23:15:00|6494.9|6476.9|6496.6|6478.6|6496.6|6478.6|6494.2|6476.2|0
1678404000000|2023-03-09 23:20:00|6496.5|6478.5|6496.3|6478.3|6497.4|6479.4|6495.5|6477.5|0
1678404300000|2023-03-09 23:25:00|6496.2|6478.2|6496.9|6478.9|6497.4|6479.4|6496.1|6478.1|0
1678404600000|2023-03-09 23:30:00|6497.1|6479.1|6496.1|6478.1|6497.4|6479.4|6495.8|6477.8|0
1678404900000|2023-03-09 23:35:00|6495.8|6477.8|6493.4|6475.4|6497.4|6479.4|6493.1|6475.1|0
1678405200000|2023-03-09 23:40:00|6493.1|6475.1|6499.8|6481.8|6501.4|6483.4|6493.1|6475.1|0
1678405500000|2023-03-09 23:45:00|6499.9|6481.9|6505.7|6487.7|6506.2|6488.2|6499.9|6481.9|0
1678405800000|2023-03-09 23:50:00|6505.4|6487.4|6508.1|6490.1|6508.9|6490.9|6505.1|6487.1|0
1678406100000|2023-03-09 23:55:00|6508.3|6490.3|6507|6489|6508.4|6490.4|6506.7|6488.7|0
1678406400000|2023-03-10 00:00:00|6506.9|6488.9|6508.5|6490.5|6509|6491|6505.6|6487.6|0
1678406700000|2023-03-10 00:05:00|6508.7|6490.7|6506.6|6488.6|6508.9|6490.9|6506.6|6488.6|0
1678407000000|2023-03-10 00:10:00|6506.8|6488.8|6504.6|6486.6|6507.4|6489.4|6504.4|6486.4|0
1678407300000|2023-03-10 00:15:00|6504.4|6486.4|6504.8|6486.8|6507.3|6489.3|6504.4|6486.4|0
1678407600000|2023-03-10 00:20:00|6504.6|6486.6|6503.7|6485.7|6504.6|6486.6|6501.9|6483.9|0
1678407900000|2023-03-10 00:25:00|6503.9|6485.9|6501.1|6483.1|6505.5|6487.5|6499.3|6481.3|0
1678408200000|2023-03-10 00:30:00|6501|6483|6505.1|6487.1|6506.1|6488.1|6501|6483|0
1678408500000|2023-03-10 00:35:00|6504.9|6486.9|6503.4|6485.4|6505.1|6487.1|6503.4|6485.4|0
1678408800000|2023-03-10 00:40:00|6503.1|6485.1|6502.6|6484.6|6505.1|6487.1|6502.3|6484.3|0
1678409100000|2023-03-10 00:45:00|6502.1|6484.1|6501.8|6483.8|6502.9|6484.9|6501.2|6483.2|0
1678409400000|2023-03-10 00:50:00|6502.1|6484.1|6507.6|6489.6|6509.4|6491.4|6501.1|6483.1|0
1678409700000|2023-03-10 00:55:00|6507.5|6489.5|6506.4|6488.4|6507.5|6489.5|6505.7|6487.7|0
1678410000000|2023-03-10 01:00:00|6506.2|6488.2|6504.9|6486.9|6507.4|6489.4|6504.8|6486.8|0
1678410300000|2023-03-10 01:05:00|6504.8|6486.8|6509.9|6491.9|6510.5|6492.5|6504.4|6486.4|0
1678410600000|2023-03-10 01:10:00|6509.6|6491.6|6507.6|6489.6|6510.1|6492.1|6507.5|6489.5|0
1678410900000|2023-03-10 01:15:00|6507|6489|6521.1|6515.1|6531.1|6525.1|6472.1|6466.1|5021
1678411200000|2023-03-10 01:20:00|6522.1|6516.1|6535.1|6529.1|6538.1|6532.1|6517.1|6511.1|1738
1678411500000|2023-03-10 01:25:00|6537.1|6531.1|6544.1|6538.1|6547.1|6541.1|6535.1|6529.1|1618
1678411800000|2023-03-10 01:30:00|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6499.1|6493.1|9293
1678412100000|2023-03-10 01:35:00|6546.1|6540.1|6541.1|6535.1|6555.1|6549.1|6518.1|6512.1|3442
1678412400000|2023-03-10 01:40:00|6542.1|6536.1|6540.1|6534.1|6545.1|6539.1|6520.1|6514.1|2546
1678412700000|2023-03-10 01:45:00|6538.1|6532.1|6512.1|6506.1|6540.1|6534.1|6508.1|6502.1|2610
1678413000000|2023-03-10 01:50:00|6513.1|6507.1|6505.1|6499.1|6522.1|6516.1|6503.1|6497.1|2468
1678413300000|2023-03-10 01:55:00|6504.1|6498.1|6489.1|6483.1|6510.1|6504.1|6481.1|6475.1|3140
1678413600000|2023-03-10 02:00:00|6488.1|6482.1|6490.1|6484.1|6496.1|6490.1|6478.1|6472.1|2404
1678413900000|2023-03-10 02:05:00|6489.1|6483.1|6473.1|6467.1|6492.1|6486.1|6473.1|6467.1|2836
1678414200000|2023-03-10 02:10:00|6474.1|6468.1|6502.1|6496.1|6503.1|6497.1|6473.1|6467.1|1403
1678414500000|2023-03-10 02:15:00|6501.1|6495.1|6482.1|6476.1|6501.1|6495.1|6471.1|6465.1|2340
1678414800000|2023-03-10 02:20:00|6483.1|6477.1|6491.1|6485.1|6496.1|6490.1|6473.1|6467.1|1791
1678415100000|2023-03-10 02:25:00|6492.1|6486.1|6479.1|6473.1|6492.1|6486.1|6475.1|6469.1|1703
1678415400000|2023-03-10 02:30:00|6477.1|6471.1|6487.1|6481.1|6496.1|6490.1|6477.1|6471.1|2479
1678415700000|2023-03-10 02:35:00|6488.1|6482.1|6510.1|6504.1|6511.1|6505.1|6488.1|6482.1|1732
1678416000000|2023-03-10 02:40:00|6509.1|6503.1|6505.1|6499.1|6514.1|6508.1|6499.1|6493.1|1376
1678416300000|2023-03-10 02:45:00|6504.1|6498.1|6509.1|6503.1|6511.1|6505.1|6497.1|6491.1|1307
1678416600000|2023-03-10 02:50:00|6510.1|6504.1|6504.1|6498.1|6510.1|6504.1|6497.1|6491.1|1586
1678416900000|2023-03-10 02:55:00|6505.1|6499.1|6526.1|6520.1|6528.1|6522.1|6503.1|6497.1|960
1678417200000|2023-03-10 03:00:00|6525.1|6519.1|6522.1|6516.1|6536.1|6530.1|6520.1|6514.1|1218
1678417500000|2023-03-10 03:05:00|6521.1|6515.1|6516.1|6510.1|6523.1|6517.1|6510.1|6504.1|761
1678417800000|2023-03-10 03:10:00|6517.1|6511.1|6510.1|6504.1|6517.1|6511.1|6508.1|6502.1|6641
1678418100000|2023-03-10 03:15:00|6509.1|6503.1|6512.1|6506.1|6520.1|6514.1|6507.1|6501.1|777
1678418400000|2023-03-10 03:20:00|6511.1|6505.1|6503.1|6497.1|6511.1|6505.1|6501.1|6495.1|631
1678418700000|2023-03-10 03:25:00|6504.1|6498.1|6503.1|6497.1|6510.1|6504.1|6501.1|6495.1|423
1678419000000|2023-03-10 03:30:00|6502.1|6496.1|6493.1|6487.1|6503.1|6497.1|6492.1|6486.1|485
1678419300000|2023-03-10 03:35:00|6494.1|6488.1|6495.1|6489.1|6496.1|6490.1|6491.1|6485.1|460
1678419600000|2023-03-10 03:40:00|6494.1|6488.1|6492.1|6486.1|6494.1|6488.1|6490.1|6484.1|426
1678419900000|2023-03-10 03:45:00|6491.1|6485.1|6486.1|6480.1|6494.1|6488.1|6486.1|6480.1|630
1678420200000|2023-03-10 03:50:00|6485.1|6479.1|6484.1|6478.1|6488.1|6482.1|6479.1|6473.1|483
1678420500000|2023-03-10 03:55:00|6483.1|6477.1|6487.1|6481.1|6488.1|6482.1|6482.1|6476.1|385
1678420800000|2023-03-10 04:00:00|6492.6|6474.6|6492.2|6474.2|6493.4|6475.4|6489.1|6471.1|0
1678421100000|2023-03-10 04:05:00|6491.9|6473.9|6489.4|6471.4|6492.8|6474.8|6489.2|6471.2|0
1678421400000|2023-03-10 04:10:00|6489.2|6471.2|6489.4|6471.4|6490.2|6472.2|6488.4|6470.4|0
1678421700000|2023-03-10 04:15:00|6489.2|6471.2|6487.5|6469.5|6489.6|6471.6|6487.4|6469.4|0
1678422000000|2023-03-10 04:20:00|6487.3|6469.3|6488.3|6470.3|6488.3|6470.3|6487.3|6469.3|0
1678422300000|2023-03-10 04:25:00|6488|6470|6487.4|6469.4|6488.3|6470.3|6486.6|6468.6|0
1678422600000|2023-03-10 04:30:00|6487.7|6469.7|6489.9|6471.9|6490.3|6472.3|6487.7|6469.7|0
1678422900000|2023-03-10 04:35:00|6489.7|6471.7|6487.2|6469.2|6489.7|6471.7|6487|6469|0
1678423200000|2023-03-10 04:40:00|6487.5|6469.5|6490.6|6472.6|6490.6|6472.6|6485.6|6467.6|0
1678423500000|2023-03-10 04:45:00|6490.3|6472.3|6491.8|6473.8|6492.2|6474.2|6490.1|6472.1|0
1678423800000|2023-03-10 04:50:00|6491.9|6473.9|6489.7|6471.7|6492.4|6474.4|6489.5|6471.5|0
1678424100000|2023-03-10 04:55:00|6490|6472|6491.5|6473.5|6492|6474|6490|6472|0
1678424400000|2023-03-10 05:00:00|6491.8|6473.8|6494.1|6488.1|6496.1|6490.1|6477.1|6471.1|4519
1678424700000|2023-03-10 05:05:00|6495.1|6489.1|6485.1|6479.1|6503.1|6497.1|6482.1|6476.1|1328
1678425000000|2023-03-10 05:10:00|6487.1|6481.1|6477.1|6471.1|6490.1|6484.1|6474.1|6468.1|668
1678425300000|2023-03-10 05:15:00|6476.1|6470.1|6488.1|6482.1|6489.1|6483.1|6476.1|6470.1|699
1678425600000|2023-03-10 05:20:00|6489.1|6483.1|6491.1|6485.1|6499.1|6493.1|6489.1|6483.1|1137
1678425900000|2023-03-10 05:25:00|6492.1|6486.1|6483.1|6477.1|6495.1|6489.1|6476.1|6470.1|1458
1678426200000|2023-03-10 05:30:00|6482.1|6476.1|6481.1|6475.1|6483.1|6477.1|6472.1|6466.1|885
1678426500000|2023-03-10 05:35:00|6482.1|6476.1|6499.1|6493.1|6500.1|6494.1|6482.1|6476.1|2289
1678426800000|2023-03-10 05:40:00|6500.1|6494.1|6500.1|6494.1|6504.1|6498.1|6494.1|6488.1|1292
1678427100000|2023-03-10 05:45:00|6499.1|6493.1|6506.1|6500.1|6513.1|6507.1|6499.1|6493.1|1158
1678427400000|2023-03-10 05:50:00|6505.1|6499.1|6515.1|6509.1|6517.1|6511.1|6501.1|6495.1|828
1678427700000|2023-03-10 05:55:00|6516.1|6510.1|6502.1|6496.1|6517.1|6511.1|6497.1|6491.1|1243
1678428000000|2023-03-10 06:00:00|6503.1|6497.1|6494.1|6488.1|6507.1|6501.1|6493.1|6487.1|751
1678428300000|2023-03-10 06:05:00|6495.1|6489.1|6493.1|6487.1|6497.1|6491.1|6491.1|6485.1|1224
1678428600000|2023-03-10 06:10:00|6494.1|6488.1|6490.1|6484.1|6496.1|6490.1|6489.1|6483.1|787
1678428900000|2023-03-10 06:15:00|6491.1|6485.1|6493.1|6487.1|6495.1|6489.1|6484.1|6478.1|1765
1678429200000|2023-03-10 06:20:00|6494.1|6488.1|6480.1|6474.1|6494.1|6488.1|6478.1|6472.1|882
1678429500000|2023-03-10 06:25:00|6481.1|6475.1|6485.1|6479.1|6487.1|6481.1|6480.1|6474.1|1104
1678429800000|2023-03-10 06:30:00|6486.1|6480.1|6478.1|6472.1|6488.1|6482.1|6477.1|6471.1|731
1678430100000|2023-03-10 06:35:00|6479.1|6473.1|6474.1|6468.1|6479.1|6473.1|6470.1|6464.1|1691
1678430400000|2023-03-10 06:40:00|6473.1|6467.1|6462.1|6456.1|6475.1|6469.1|6462.1|6456.1|1395
1678430700000|2023-03-10 06:45:00|6461.1|6455.1|6462.1|6456.1|6472.1|6466.1|6461.1|6455.1|1376
1678431000000|2023-03-10 06:50:00|6463.1|6457.1|6456.1|6450.1|6464.1|6458.1|6450.1|6444.1|1462
1678431300000|2023-03-10 06:55:00|6457.1|6451.1|6453.1|6447.1|6458.1|6452.1|6451.1|6445.1|1829
1678431600000|2023-03-10 07:00:00|6452.1|6446.1|6440.1|6434.1|6453.1|6447.1|6437.1|6431.1|3216
1678431900000|2023-03-10 07:05:00|6439.1|6433.1|6443.1|6437.1|6443.1|6437.1|6426.1|6420.1|2123
1678432200000|2023-03-10 07:10:00|6442.1|6436.1|6447.1|6441.1|6450.1|6444.1|6438.1|6432.1|1324
1678432500000|2023-03-10 07:15:00|6448.1|6442.1|6449.1|6443.1|6454.1|6448.1|6442.1|6436.1|1612
1678432800000|2023-03-10 07:20:00|6448.1|6442.1|6459.1|6453.1|6462.1|6456.1|6446.1|6440.1|1176
1678433100000|2023-03-10 07:25:00|6458.1|6452.1|6458.1|6452.1|6462.1|6456.1|6455.1|6449.1|1063
1678433400000|2023-03-10 07:30:00|6459.1|6453.1|6459.1|6453.1|6463.1|6457.1|6457.1|6451.1|1442
1678433700000|2023-03-10 07:35:00|6461.1|6455.1|6447.1|6441.1|6461.1|6455.1|6446.1|6440.1|1282
1678434000000|2023-03-10 07:40:00|6446.1|6440.1|6446.1|6440.1|6457.1|6451.1|6445.1|6439.1|1239
1678434300000|2023-03-10 07:45:00|6447.1|6441.1|6443.1|6437.1|6449.1|6443.1|6443.1|6437.1|1343
1678434600000|2023-03-10 07:50:00|6444.1|6438.1|6443.1|6437.1|6448.1|6442.1|6442.1|6436.1|2246
1678434900000|2023-03-10 07:55:00|6442.1|6436.1|6442.1|6436.1|6443.1|6437.1|6438.1|6432.1|2707
1678435200000|2023-03-10 08:00:00|6441.1|6435.1|6433.1|6427.1|6444.1|6438.1|6433.1|6427.1|4109
1678435500000|2023-03-10 08:05:00|6432.1|6426.1|6440.1|6434.1|6442.1|6436.1|6426.1|6420.1|5548
1678435800000|2023-03-10 08:10:00|6441.1|6435.1|6445.1|6439.1|6448.1|6442.1|6437.1|6431.1|3854
1678436100000|2023-03-10 08:15:00|6446.1|6440.1|6434.1|6428.1|6446.1|6440.1|6428.1|6422.1|2441
1678436400000|2023-03-10 08:20:00|6435.1|6429.1|6443.1|6437.1|6445.1|6439.1|6432.1|6426.1|4592
1678436700000|2023-03-10 08:25:00|6444.1|6438.1|6446.1|6440.1|6453.1|6447.1|6441.1|6435.1|3580
1678437000000|2023-03-10 08:30:00|6450.8|6432.8|6447.5|6429.5|6451|6433|6445.6|6427.6|0
1678437300000|2023-03-10 08:35:00|6447.4|6429.4|6458.8|6440.8|6459.2|6441.2|6446.5|6428.5|0
1678437600000|2023-03-10 08:40:00|6458.9|6440.9|6459.7|6441.7|6461.9|6443.9|6457.4|6439.4|0
1678437900000|2023-03-10 08:45:00|6459.6|6441.6|6460.8|6442.8|6460.9|6442.9|6456.7|6438.7|0
1678438200000|2023-03-10 08:50:00|6460.4|6442.4|6456.4|6438.4|6460.9|6442.9|6455.3|6437.3|0
1678438500000|2023-03-10 08:55:00|6456.1|6438.1|6456.7|6438.7|6460.1|6442.1|6455.5|6437.5|0
1678438800000|2023-03-10 09:00:00|6456.5|6438.5|6459|6441|6459.4|6441.4|6455|6437|0
1678439100000|2023-03-10 09:05:00|6459.2|6441.2|6462.2|6444.2|6462.2|6444.2|6458.1|6440.1|0
1678439400000|2023-03-10 09:10:00|6462|6444|6441.4|6423.4|6463.9|6445.9|6440.1|6422.1|0
1678439700000|2023-03-10 09:15:00|6440.9|6422.9|6456.1|6450.1|6462.1|6456.1|6440.9|6422.9|1307
1678440000000|2023-03-10 09:20:00|6458.1|6452.1|6464.1|6458.1|6464.1|6458.1|6453.1|6447.1|364
1678440300000|2023-03-10 09:25:00|6465.1|6459.1|6469.1|6463.1|6470.1|6464.1|6462.1|6456.1|307
1678440600000|2023-03-10 09:30:00|6470.1|6464.1|6475.1|6469.1|6475.1|6469.1|6470.1|6464.1|353
1678440900000|2023-03-10 09:35:00|6474.1|6468.1|6468.1|6462.1|6476.1|6470.1|6468.1|6462.1|300
1678441200000|2023-03-10 09:40:00|6467.1|6461.1|6470.1|6464.1|6470.1|6464.1|6466.1|6460.1|99
1678441500000|2023-03-10 09:45:00|6469.1|6463.1|6471.1|6465.1|6475.1|6469.1|6469.1|6463.1|160
1678441800000|2023-03-10 09:50:00|6470.1|6464.1|6470.1|6464.1|6475.1|6469.1|6470.1|6464.1|191
1678442100000|2023-03-10 09:55:00|6471.1|6465.1|6469.1|6463.1|6471.1|6465.1|6467.1|6461.1|88
1678442400000|2023-03-10 10:00:00|6470.1|6464.1|6470.1|6464.1|6471.1|6465.1|6468.1|6462.1|50
1678442700000|2023-03-10 10:05:00|6471.1|6465.1|6473.1|6467.1|6474.1|6468.1|6471.1|6465.1|95
1678443000000|2023-03-10 10:10:00|6471.1|6465.1|6475.1|6469.1|6476.1|6470.1|6471.1|6465.1|24
1678443300000|2023-03-10 10:15:00|6476.1|6470.1|6475.1|6469.1|6476.1|6470.1|6472.1|6466.1|75
1678443600000|2023-03-10 10:20:00|6474.1|6468.1|6476.1|6470.1|6477.1|6471.1|6474.1|6468.1|123
1678443900000|2023-03-10 10:25:00|6477.1|6471.1|6476.1|6470.1|6477.1|6471.1|6476.1|6470.1|100
1678444200000|2023-03-10 10:30:00|6475.1|6469.1|6473.1|6467.1|6475.1|6469.1|6470.1|6464.1|61
1678444500000|2023-03-10 10:35:00|6472.1|6466.1|6470.1|6464.1|6474.1|6468.1|6469.1|6463.1|57
1678444800000|2023-03-10 10:40:00|6471.1|6465.1|6474.1|6468.1|6476.1|6470.1|6470.1|6464.1|48
1678445100000|2023-03-10 10:45:00|6475.1|6469.1|6473.1|6467.1|6476.1|6470.1|6472.1|6466.1|37
1678445400000|2023-03-10 10:50:00|6474.1|6468.1|6473.1|6467.1|6474.1|6468.1|6472.1|6466.1|19
1678445700000|2023-03-10 10:55:00|6472.1|6466.1|6470.1|6464.1|6473.1|6467.1|6469.1|6463.1|109
1678446000000|2023-03-10 11:00:00|6470.6|6464.6|6473.6|6467.6|6476.1|6470.1|6470.6|6464.6|48
1678446300000|2023-03-10 11:05:00|6473.1|6467.1|6472.1|6466.1|6474.6|6468.6|6470.6|6464.6|37
1678446600000|2023-03-10 11:10:00|6471.6|6465.6|6472.1|6466.1|6472.1|6466.1|6470.1|6464.1|49
1678446900000|2023-03-10 11:15:00|6471.6|6465.6|6470.6|6464.6|6472.1|6466.1|6469.6|6463.6|43
1678447200000|2023-03-10 11:20:00|6470.1|6464.1|6468.6|6462.6|6470.6|6464.6|6466.6|6460.6|46
1678447500000|2023-03-10 11:25:00|6468.1|6462.1|6471.6|6465.6|6472.1|6466.1|6467.1|6461.1|64
1678447800000|2023-03-10 11:30:00|6472.1|6466.1|6476.1|6470.1|6476.6|6470.6|6471.6|6465.6|68
1678448100000|2023-03-10 11:35:00|6476.6|6470.6|6476.1|6470.1|6476.6|6470.6|6472.1|6466.1|125
1678448400000|2023-03-10 11:40:00|6476.6|6470.6|6472.1|6466.1|6476.6|6470.6|6472.1|6466.1|79
1678448700000|2023-03-10 11:45:00|6472.6|6466.6|6471.6|6465.6|6474.1|6468.1|6470.1|6464.1|83
1678449000000|2023-03-10 11:50:00|6472.1|6466.1|6470.6|6464.6|6474.6|6468.6|6470.6|6464.6|80
1678449300000|2023-03-10 11:55:00|6471.6|6465.6|6469.6|6463.6|6472.6|6466.6|6468.6|6462.6|68
1678449600000|2023-03-10 12:00:00|6469.1|6463.1|6467.1|6461.1|6470.1|6464.1|6466.6|6460.6|83
1678449900000|2023-03-10 12:05:00|6467.6|6461.6|6468.6|6462.6|6470.6|6464.6|6466.6|6460.6|53
1678450200000|2023-03-10 12:10:00|6469.1|6463.1|6471.1|6465.1|6472.1|6466.1|6468.1|6462.1|101
1678450500000|2023-03-10 12:15:00|6471.6|6465.6|6473.1|6467.1|6474.6|6468.6|6469.6|6463.6|178
1678450800000|2023-03-10 12:20:00|6472.6|6466.6|6471.6|6465.6|6474.6|6468.6|6469.1|6463.1|100
1678451100000|2023-03-10 12:25:00|6472.1|6466.1|6475.1|6469.1|6475.6|6469.6|6471.1|6465.1|157
1678451400000|2023-03-10 12:30:00|6475.6|6469.6|6470.1|6464.1|6475.6|6469.6|6469.6|6463.6|117
1678451700000|2023-03-10 12:35:00|6469.6|6463.6|6467.6|6461.6|6470.6|6464.6|6463.6|6457.6|78
1678452000000|2023-03-10 12:40:00|6467.1|6461.1|6468.1|6462.1|6468.6|6462.6|6464.6|6458.6|136
1678452300000|2023-03-10 12:45:00|6468.6|6462.6|6465.6|6459.6|6470.6|6464.6|6465.6|6459.6|85
1678452600000|2023-03-10 12:50:00|6465.1|6459.1|6466.1|6460.1|6467.6|6461.6|6464.6|6458.6|76
1678452900000|2023-03-10 12:55:00|6465.6|6459.6|6462.1|6456.1|6468.1|6462.1|6461.6|6455.6|65
1678453200000|2023-03-10 13:00:00|6461.6|6455.6|6456.1|6450.1|6463.1|6457.1|6454.6|6448.6|122
1678453500000|2023-03-10 13:05:00|6455.6|6449.6|6455.6|6449.6|6459.1|6453.1|6454.6|6448.6|105
1678453800000|2023-03-10 13:10:00|6456.1|6450.1|6453.1|6447.1|6457.1|6451.1|6451.6|6445.6|87
1678454100000|2023-03-10 13:15:00|6452.6|6446.6|6451.1|6445.1|6454.6|6448.6|6450.6|6444.6|100
1678454400000|2023-03-10 13:20:00|6451.6|6445.6|6453.1|6447.1|6453.6|6447.6|6447.1|6441.1|227
1678454700000|2023-03-10 13:25:00|6453.6|6447.6|6455.6|6449.6|6456.6|6450.6|6450.1|6444.1|293
1678455000000|2023-03-10 13:30:00|6455.1|6449.1|6465.1|6459.1|6477.6|6471.6|6445.6|6439.6|998
1678455300000|2023-03-10 13:35:00|6465.6|6459.6|6459.6|6453.6|6467.6|6461.6|6455.6|6449.6|429
1678455600000|2023-03-10 13:40:00|6459.1|6453.1|6468.6|6462.6|6469.1|6463.1|6458.1|6452.1|162
1678455900000|2023-03-10 13:45:00|6469.6|6463.6|6468.1|6462.1|6471.6|6465.6|6466.1|6460.1|350
1678456200000|2023-03-10 13:50:00|6467.6|6461.6|6471.1|6465.1|6473.1|6467.1|6463.6|6457.6|178
1678456500000|2023-03-10 13:55:00|6470.6|6464.6|6467.1|6461.1|6473.1|6467.1|6464.1|6458.1|249
1678456800000|2023-03-10 14:00:00|6467.6|6461.6|6470.6|6464.6|6470.6|6464.6|6461.6|6455.6|347
1678457100000|2023-03-10 14:05:00|6470.1|6464.1|6474.6|6468.6|6475.6|6469.6|6468.6|6462.6|452
1678457400000|2023-03-10 14:10:00|6474.1|6468.1|6471.6|6465.6|6475.6|6469.6|6469.6|6463.6|490
1678457700000|2023-03-10 14:15:00|6471.1|6465.1|6475.6|6469.6|6475.6|6469.6|6470.6|6464.6|313
1678458000000|2023-03-10 14:20:00|6474.6|6468.6|6479.6|6473.6|6479.6|6473.6|6472.1|6466.1|623
1678458300000|2023-03-10 14:25:00|6478.1|6472.1|6475.6|6469.6|6478.1|6472.1|6471.1|6465.1|221
1678458600000|2023-03-10 14:30:00|6475.1|6469.1|6463.6|6457.6|6490.6|6484.6|6461.6|6455.6|1146
1678458900000|2023-03-10 14:35:00|6464.1|6458.1|6464.6|6458.6|6474.6|6468.6|6461.6|6455.6|724
1678459200000|2023-03-10 14:40:00|6465.1|6459.1|6469.1|6463.1|6471.1|6465.1|6457.6|6451.6|755
1678459500000|2023-03-10 14:45:00|6469.6|6463.6|6458.6|6452.6|6470.6|6464.6|6443.6|6437.6|992
1678459800000|2023-03-10 14:50:00|6458.1|6452.1|6477.6|6471.6|6485.6|6479.6|6451.6|6445.6|1152
1678460100000|2023-03-10 14:55:00|6478.6|6472.6|6477.1|6471.1|6485.6|6479.6|6471.1|6465.1|765
1678460400000|2023-03-10 15:00:00|6477.6|6471.6|6498.1|6492.1|6501.6|6495.6|6476.6|6470.6|1073
1678460700000|2023-03-10 15:05:00|6498.6|6492.6|6519.6|6513.6|6524.1|6518.1|6497.6|6491.6|1169
1678461000000|2023-03-10 15:10:00|6519.1|6513.1|6506.6|6500.6|6523.1|6517.1|6505.6|6499.6|727
1678461300000|2023-03-10 15:15:00|6507.6|6501.6|6498.6|6492.6|6513.6|6507.6|6498.6|6492.6|607
1678461600000|2023-03-10 15:20:00|6498.1|6492.1|6504.6|6498.6|6506.1|6500.1|6490.1|6484.1|348
1678461900000|2023-03-10 15:25:00|6505.6|6499.6|6501.1|6495.1|6508.6|6502.6|6496.1|6490.1|293
1678462200000|2023-03-10 15:30:00|6501.6|6495.6|6514.6|6508.6|6522.1|6516.1|6500.6|6494.6|453
1678462500000|2023-03-10 15:35:00|6515.6|6509.6|6511.1|6505.1|6519.6|6513.6|6506.6|6500.6|411
1678462800000|2023-03-10 15:40:00|6510.6|6504.6|6503.6|6497.6|6515.1|6509.1|6497.6|6491.6|486
1678463100000|2023-03-10 15:45:00|6503.1|6497.1|6496.1|6490.1|6507.6|6501.6|6491.6|6485.6|400
1678463400000|2023-03-10 15:50:00|6495.6|6489.6|6502.1|6496.1|6503.6|6497.6|6492.1|6486.1|420
1678463700000|2023-03-10 15:55:00|6501.6|6495.6|6513.6|6507.6|6515.6|6509.6|6501.6|6495.6|267
1678464000000|2023-03-10 16:00:00|6512.6|6506.6|6515.6|6509.6|6517.6|6511.6|6510.6|6504.6|411
1678464300000|2023-03-10 16:05:00|6514.6|6508.6|6517.6|6511.6|6517.6|6511.6|6511.6|6505.6|408
1678464600000|2023-03-10 16:10:00|6516.6|6510.6|6505.6|6499.6|6520.1|6514.1|6504.6|6498.6|418
1678464900000|2023-03-10 16:15:00|6505.1|6499.1|6501.6|6495.6|6507.6|6501.6|6500.6|6494.6|362
1678465200000|2023-03-10 16:20:00|6500.6|6494.6|6504.1|6498.1|6507.6|6501.6|6498.6|6492.6|334
1678465500000|2023-03-10 16:25:00|6503.6|6497.6|6508.6|6502.6|6510.6|6504.6|6499.6|6493.6|477
1678465800000|2023-03-10 16:30:00|6508.1|6502.1|6522.6|6516.6|6523.6|6517.6|6507.6|6501.6|670
1678466100000|2023-03-10 16:35:00|6523.6|6517.6|6514.6|6508.6|6524.1|6518.1|6508.6|6502.6|880
1678466400000|2023-03-10 16:40:00|6514.1|6508.1|6509.1|6503.1|6518.6|6512.6|6508.1|6502.1|429
1678466700000|2023-03-10 16:45:00|6509.6|6503.6|6502.1|6496.1|6510.1|6504.1|6497.1|6491.1|310
1678467000000|2023-03-10 16:50:00|6501.6|6495.6|6495.1|6489.1|6502.1|6496.1|6493.1|6487.1|154
1678467300000|2023-03-10 16:55:00|6494.6|6488.6|6492.1|6486.1|6497.6|6491.6|6490.1|6484.1|163
1678467600000|2023-03-10 17:00:00|6491.1|6485.1|6496.1|6490.1|6502.1|6496.1|6490.1|6484.1|314
1678467900000|2023-03-10 17:05:00|6497.1|6491.1|6494.1|6488.1|6500.1|6494.1|6493.1|6487.1|184
1678468200000|2023-03-10 17:10:00|6493.1|6487.1|6496.1|6490.1|6498.1|6492.1|6490.1|6484.1|138
1678468500000|2023-03-10 17:15:00|6495.1|6489.1|6493.1|6487.1|6499.1|6493.1|6493.1|6487.1|114
1678468800000|2023-03-10 17:20:00|6492.1|6486.1|6492.1|6486.1|6497.1|6491.1|6492.1|6486.1|80
1678469100000|2023-03-10 17:25:00|6493.1|6487.1|6495.1|6489.1|6496.1|6490.1|6491.1|6485.1|165
1678469400000|2023-03-10 17:30:00|6496.1|6490.1|6504.1|6498.1|6505.1|6499.1|6495.1|6489.1|133
1678469700000|2023-03-10 17:35:00|6505.1|6499.1|6504.1|6498.1|6509.1|6503.1|6502.1|6496.1|105
1678470000000|2023-03-10 17:40:00|6503.1|6497.1|6504.1|6498.1|6505.1|6499.1|6499.1|6493.1|118
1678470300000|2023-03-10 17:45:00|6503.1|6497.1|6501.1|6495.1|6506.1|6500.1|6501.1|6495.1|147
1678470600000|2023-03-10 17:50:00|6502.1|6496.1|6498.1|6492.1|6503.1|6497.1|6496.1|6490.1|213
1678470900000|2023-03-10 17:55:00|6499.1|6493.1|6493.1|6487.1|6499.1|6493.1|6492.1|6486.1|204
1678471200000|2023-03-10 18:00:00|6494.1|6488.1|6490.1|6484.1|6498.1|6492.1|6489.1|6483.1|196
1678471500000|2023-03-10 18:05:00|6489.1|6483.1|6488.1|6482.1|6491.1|6485.1|6484.1|6478.1|273
1678471800000|2023-03-10 18:10:00|6487.1|6481.1|6482.1|6476.1|6488.1|6482.1|6482.1|6476.1|256
1678472100000|2023-03-10 18:15:00|6481.1|6475.1|6474.1|6468.1|6481.1|6475.1|6474.1|6468.1|398
1678472400000|2023-03-10 18:20:00|6475.1|6469.1|6473.1|6467.1|6477.1|6471.1|6473.1|6467.1|186
1678472700000|2023-03-10 18:25:00|6472.1|6466.1|6475.1|6469.1|6476.1|6470.1|6469.1|6463.1|485
1678473000000|2023-03-10 18:30:00|6476.1|6470.1|6467.1|6461.1|6477.1|6471.1|6467.1|6461.1|488
1678473300000|2023-03-10 18:35:00|6468.1|6462.1|6468.1|6462.1|6472.1|6466.1|6467.1|6461.1|144
1678473600000|2023-03-10 18:40:00|6469.1|6463.1|6466.1|6460.1|6471.1|6465.1|6465.1|6459.1|231
1678473900000|2023-03-10 18:45:00|6467.1|6461.1|6465.1|6459.1|6468.1|6462.1|6463.1|6457.1|226
1678474200000|2023-03-10 18:50:00|6464.1|6458.1|6468.1|6462.1|6475.1|6469.1|6463.1|6457.1|539
1678474500000|2023-03-10 18:55:00|6467.1|6461.1|6470.8|6452.8|6470.8|6461.1|6461.1|6452.6|245
1678474800000|2023-03-10 19:00:00|6470.7|6452.7|6483.4|6465.4|6483.8|6465.8|6470.6|6452.6|0
1678475100000|2023-03-10 19:05:00|6483.5|6465.5|6490.4|6472.4|6490.4|6472.4|6480|6462|0
1678475400000|2023-03-10 19:10:00|6490.3|6472.3|6485.4|6467.4|6496|6478|6485.3|6467.3|0
1678475700000|2023-03-10 19:15:00|6485.3|6467.3|6488|6470|6488.5|6470.5|6484.2|6466.2|0
1678476000000|2023-03-10 19:20:00|6487.9|6469.9|6482.5|6464.5|6490.4|6472.4|6482.3|6464.3|0
1678476300000|2023-03-10 19:25:00|6482.6|6464.6|6480.1|6462.1|6483|6465|6479.7|6461.7|0
1678476600000|2023-03-10 19:30:00|6480|6462|6484|6466|6488.6|6470.6|6479.4|6461.4|0
1678476900000|2023-03-10 19:35:00|6483.9|6465.9|6494.8|6476.8|6498.1|6480.1|6483.9|6465.9|0
1678477200000|2023-03-10 19:40:00|6494.6|6476.6|6491.5|6473.5|6499|6481|6490.9|6472.9|0
1678477500000|2023-03-10 19:45:00|6491.7|6473.7|6507.7|6489.7|6507.9|6489.9|6491.6|6473.6|0
1678477800000|2023-03-10 19:50:00|6507.6|6489.6|6505.2|6487.2|6507.7|6489.7|6503|6485|0
1678478100000|2023-03-10 19:55:00|6505.1|6487.1|6501.9|6483.9|6508.3|6490.3|6498.8|6480.8|0
1678478400000|2023-03-10 20:00:00|6501.8|6483.8|6501.2|6483.2|6504.7|6486.7|6497.8|6479.8|0
1678478700000|2023-03-10 20:05:00|6501.1|6483.1|6502.3|6484.3|6502.5|6484.5|6494|6476|0
1678479000000|2023-03-10 20:10:00|6502.1|6484.1|6495.4|6477.4|6505.7|6487.7|6494.8|6476.8|0
1678479300000|2023-03-10 20:15:00|6495.2|6477.2|6490|6472|6498.7|6480.7|6489.4|6471.4|0
1678479600000|2023-03-10 20:20:00|6490.1|6472.1|6493.7|6475.7|6493.7|6475.7|6487.7|6469.7|0
1678479900000|2023-03-10 20:25:00|6495.4|6477.4|6499.6|6481.6|6502.5|6484.5|6494|6476|0
1678480200000|2023-03-10 20:30:00|6498.7|6480.7|6497.1|6479.1|6501|6483|6493.7|6475.7|0
1678480500000|2023-03-10 20:35:00|6497.2|6479.2|6488.1|6470.1|6497.2|6479.2|6488.1|6470.1|0
1678480800000|2023-03-10 20:40:00|6488.2|6470.2|6484|6466|6488.3|6470.3|6484|6466|0
1678481100000|2023-03-10 20:45:00|6483.9|6465.9|6482.7|6464.7|6484.8|6466.8|6482.4|6464.4|0
1678481400000|2023-03-10 20:50:00|6481.9|6463.9|6483.5|6465.5|6487.4|6469.4|6481.6|6463.6|0
1678481700000|2023-03-10 20:55:00|6483.4|6465.4|6487.5|6469.5|6489.1|6471.1|6480.2|6462.2|0
1678482000000|2023-03-10 21:00:00|6487.4|6469.4|6489|6471|6492|6474|6486.3|6468.3|0
1678482300000|2023-03-10 21:05:00|6488.7|6470.7|6487.1|6469.1|6488.7|6470.7|6486.8|6468.8|0
1678482600000|2023-03-10 21:10:00|6486.8|6468.8|6485.4|6467.4|6488.2|6470.2|6484.9|6466.9|0
1678482900000|2023-03-10 21:15:00|6485.2|6467.2|6487.2|6469.2|6487.6|6469.6|6483.8|6465.8|0
1678483200000|2023-03-10 21:20:00|6487.1|6469.1|6489.3|6471.3|6489.3|6471.3|6486.3|6468.3|0
1678483500000|2023-03-10 21:25:00|6489|6471|6489.5|6471.5|6489.8|6471.8|6488.4|6470.4|0
1678483800000|2023-03-10 21:30:00|6489.4|6471.4|6488.7|6470.7|6490.4|6472.4|6487.1|6469.1|0
1678484100000|2023-03-10 21:35:00|6488.6|6470.6|6493.8|6475.8|6494.1|6476.1|6488.4|6470.4|0
1678484400000|2023-03-10 21:40:00|6493.9|6475.9|6492.4|6474.4|6493.9|6475.9|6492.2|6474.2|0
1678484700000|2023-03-10 21:45:00|6492.9|6474.9|6493.5|6475.5|6494.1|6476.1|6491.6|6473.6|0
1678485000000|2023-03-10 21:50:00|6493.3|6475.3|6497.6|6479.6|6498.4|6480.4|6492.4|6474.4|0
1678485300000|2023-03-10 21:55:00|6497.8|6479.8|6507.3|6489.3|6508.1|6490.1|6497|6479|0
1678658400000|2023-03-12 22:00:00|6497.4|6479.4|6498.4|6480.4|6507.3|6489.3|6495.1|6477.1|0
1678658700000|2023-03-12 22:05:00|6498.7|6480.7|6496.4|6478.4|6500.3|6482.3|6491.6|6473.6|0
1678659000000|2023-03-12 22:10:00|6496.6|6478.6|6498.6|6480.6|6502.5|6484.5|6484.8|6466.8|0
1678659300000|2023-03-12 22:15:00|6498.4|6480.4|6548|6530|6561.3|6543.3|6495|6477|0
1678659600000|2023-03-12 22:20:00|6547.8|6529.8|6538|6520|6550.8|6532.8|6534.8|6516.8|0
1678659900000|2023-03-12 22:25:00|6538.1|6520.1|6543.7|6525.7|6554.2|6536.2|6538.1|6520.1|0
1678660200000|2023-03-12 22:30:00|6543.5|6525.5|6533.6|6515.6|6547.3|6529.3|6529|6511|0
1678660500000|2023-03-12 22:35:00|6533.8|6515.8|6543|6525|6547.4|6529.4|6527.1|6509.1|0
1678660800000|2023-03-12 22:40:00|6542.8|6524.8|6545.2|6527.2|6554.9|6536.9|6538.7|6520.7|0
1678661100000|2023-03-12 22:45:00|6544.7|6526.7|6536.1|6518.1|6548.8|6530.8|6535.9|6517.9|0
1678661400000|2023-03-12 22:50:00|6536|6518|6523.9|6505.9|6539.2|6521.2|6522.8|6504.8|0
1678661700000|2023-03-12 22:55:00|6524|6506|6518.4|6500.4|6531.2|6513.2|6518|6500|0
1678662000000|2023-03-12 23:00:00|6518.3|6500.3|6516.5|6498.5|6525.4|6507.4|6514.6|6496.6|0
1678662300000|2023-03-12 23:05:00|6516.4|6498.4|6522.7|6504.7|6522.8|6504.8|6514.6|6496.6|0
1678662600000|2023-03-12 23:10:00|6522.6|6504.6|6526|6508|6526.1|6508.1|6518.8|6500.8|0
1678662900000|2023-03-12 23:15:00|6526.1|6508.1|6529.7|6511.7|6533.3|6515.3|6523.5|6505.5|0
1678663200000|2023-03-12 23:20:00|6529.8|6511.8|6537.2|6519.2|6543.1|6525.1|6527.9|6509.9|0
1678663500000|2023-03-12 23:25:00|6537.3|6519.3|6538.9|6520.9|6540.2|6522.2|6534.5|6516.5|0
1678663800000|2023-03-12 23:30:00|6538.8|6520.8|6535.8|6517.8|6539.9|6521.9|6535.2|6517.2|0
1678664100000|2023-03-12 23:35:00|6535.5|6517.5|6540.5|6522.5|6541.5|6523.5|6535.5|6517.5|0
1678664400000|2023-03-12 23:40:00|6540.6|6522.6|6531.4|6513.4|6540.6|6522.6|6530.8|6512.8|0
1678664700000|2023-03-12 23:45:00|6531.7|6513.7|6537.5|6519.5|6537.5|6519.5|6530.3|6512.3|0
1678665000000|2023-03-12 23:50:00|6537.8|6519.8|6540.8|6522.8|6546.8|6528.8|6537|6519|0
1678665300000|2023-03-12 23:55:00|6540.9|6522.9|6536.2|6518.2|6541.9|6523.9|6535.9|6517.9|0
1678665600000|2023-03-13 00:00:00|6535.8|6517.8|6543.2|6525.2|6545.1|6527.1|6535.1|6517.1|0
1678665900000|2023-03-13 00:05:00|6543|6525|6534|6516|6544.3|6526.3|6529.4|6511.4|0
1678666200000|2023-03-13 00:10:00|6533.9|6515.9|6533.8|6515.8|6538.1|6520.1|6533.8|6515.8|0
1678666500000|2023-03-13 00:15:00|6533.6|6515.6|6532.2|6514.2|6535.2|6517.2|6529.6|6511.6|0
1678666800000|2023-03-13 00:20:00|6531.9|6513.9|6535.4|6517.4|6536.6|6518.6|6530.8|6512.8|0
1678667100000|2023-03-13 00:25:00|6535.3|6517.3|6539.1|6521.1|6539.6|6521.6|6532.3|6514.3|0
1678667400000|2023-03-13 00:30:00|6539.2|6521.2|6529.2|6511.2|6539.7|6521.7|6527.8|6509.8|0
1678667700000|2023-03-13 00:35:00|6529.3|6511.3|6514.7|6496.7|6529.3|6511.3|6513.6|6495.6|0
1678668000000|2023-03-13 00:40:00|6514.4|6496.4|6513.1|6495.1|6514.7|6496.7|6507.4|6489.4|0
1678668300000|2023-03-13 00:45:00|6513|6495|6514.2|6496.2|6514.9|6496.9|6509.8|6491.8|0
1678668600000|2023-03-13 00:50:00|6514.4|6496.4|6512.7|6494.7|6514.4|6496.4|6511|6493|0
1678668900000|2023-03-13 00:55:00|6513.2|6495.2|6516.7|6498.7|6518.1|6500.1|6510.9|6492.9|0
1678669200000|2023-03-13 01:00:00|6516.9|6498.9|6519.6|6501.6|6521.4|6503.4|6513.5|6495.5|0
1678669500000|2023-03-13 01:05:00|6519.5|6501.5|6513.1|6495.1|6519.5|6501.5|6512.8|6494.8|0
1678669800000|2023-03-13 01:10:00|6512.8|6494.8|6530.5|6512.5|6531.7|6513.7|6512.2|6494.2|0
1678670100000|2023-03-13 01:15:00|6529.1|6511.1|6501.1|6495.1|6532.1|6526.1|6488.1|6482.1|3341
1678670400000|2023-03-13 01:20:00|6500.1|6494.1|6482.1|6476.1|6500.1|6494.1|6474.1|6468.1|1668
1678670700000|2023-03-13 01:25:00|6481.1|6475.1|6484.1|6478.1|6489.1|6483.1|6475.1|6469.1|981
1678671000000|2023-03-13 01:30:00|6486.1|6480.1|6515.1|6509.1|6526.1|6520.1|6482.1|6476.1|6811
1678671300000|2023-03-13 01:35:00|6516.1|6510.1|6540.1|6534.1|6543.1|6537.1|6490.1|6484.1|4343
1678671600000|2023-03-13 01:40:00|6542.1|6536.1|6561.1|6555.1|6578.1|6572.1|6542.1|6536.1|4066
1678671900000|2023-03-13 01:45:00|6559.1|6553.1|6551.1|6545.1|6569.1|6563.1|6542.1|6536.1|3447
1678672200000|2023-03-13 01:50:00|6550.1|6544.1|6517.1|6511.1|6557.1|6551.1|6506.1|6500.1|2398
1678672500000|2023-03-13 01:55:00|6514.1|6508.1|6511.1|6505.1|6527.1|6521.1|6499.1|6493.1|1947
1678672800000|2023-03-13 02:00:00|6513.1|6507.1|6543.1|6537.1|6543.1|6537.1|6506.1|6500.1|2339
1678673100000|2023-03-13 02:05:00|6544.1|6538.1|6529.1|6523.1|6555.1|6549.1|6523.1|6517.1|1979
1678673400000|2023-03-13 02:10:00|6530.1|6524.1|6530.1|6524.1|6542.1|6536.1|6514.1|6508.1|2079
1678673700000|2023-03-13 02:15:00|6529.1|6523.1|6550.1|6544.1|6550.1|6544.1|6516.1|6510.1|1516
1678674000000|2023-03-13 02:20:00|6549.1|6543.1|6565.1|6559.1|6579.1|6573.1|6539.1|6533.1|2567
1678674300000|2023-03-13 02:25:00|6564.1|6558.1|6577.1|6571.1|6595.1|6589.1|6562.1|6556.1|2495
1678674600000|2023-03-13 02:30:00|6576.1|6570.1|6562.1|6556.1|6581.1|6575.1|6562.1|6556.1|1892
1678674900000|2023-03-13 02:35:00|6563.1|6557.1|6568.1|6562.1|6575.1|6569.1|6556.1|6550.1|1499
1678675200000|2023-03-13 02:40:00|6569.1|6563.1|6592.1|6586.1|6593.1|6587.1|6569.1|6563.1|1522
1678675500000|2023-03-13 02:45:00|6593.1|6587.1|6583.1|6577.1|6600.1|6594.1|6577.1|6571.1|1902
1678675800000|2023-03-13 02:50:00|6584.1|6578.1|6602.1|6596.1|6602.1|6596.1|6574.1|6568.1|2285
1678676100000|2023-03-13 02:55:00|6601.1|6595.1|6595.1|6589.1|6615.1|6609.1|6588.1|6582.1|1551
1678676400000|2023-03-13 03:00:00|6596.1|6590.1|6605.1|6599.1|6608.1|6602.1|6588.1|6582.1|962
1678676700000|2023-03-13 03:05:00|6604.1|6598.1|6612.1|6606.1|6613.1|6607.1|6589.1|6583.1|2608
1678677000000|2023-03-13 03:10:00|6611.1|6605.1|6632.1|6626.1|6634.1|6628.1|6608.1|6602.1|1915
1678677300000|2023-03-13 03:15:00|6631.1|6625.1|6632.1|6626.1|6635.1|6629.1|6621.1|6615.1|1978
1678677600000|2023-03-13 03:20:00|6631.1|6625.1|6641.1|6635.1|6648.1|6642.1|6625.1|6619.1|2492
1678677900000|2023-03-13 03:25:00|6639.1|6633.1|6648.1|6642.1|6649.1|6643.1|6634.1|6628.1|1600
1678678200000|2023-03-13 03:30:00|6647.1|6641.1|6639.1|6633.1|6649.1|6643.1|6625.1|6619.1|1689
1678678500000|2023-03-13 03:35:00|6638.1|6632.1|6638.3|6632.3|6648.3|6642.3|6632.3|6626.3|1059
1678678800000|2023-03-13 03:40:00|6637.3|6631.3|6630.3|6624.3|6642.3|6636.3|6627.3|6621.3|658
1678679100000|2023-03-13 03:45:00|6631.3|6625.3|6630.3|6624.3|6640.3|6634.3|6627.3|6621.3|706
1678679400000|2023-03-13 03:50:00|6631.3|6625.3|6638.3|6632.3|6638.3|6632.3|6631.3|6625.3|831
1678679700000|2023-03-13 03:55:00|6639.3|6633.3|6632.3|6626.3|6643.3|6637.3|6631.3|6625.3|1238
1678680000000|2023-03-13 04:00:00|6638.8|6620.8|6640.5|6622.5|6642.1|6624.1|6638.8|6620.8|0
1678680300000|2023-03-13 04:05:00|6640.7|6622.7|6639.4|6621.4|6640.7|6622.7|6638.6|6620.6|0
1678680600000|2023-03-13 04:10:00|6639.2|6621.2|6639.2|6621.2|6639.4|6621.4|6638.1|6620.1|0
1678680900000|2023-03-13 04:15:00|6639.1|6621.1|6638.4|6620.4|6639.1|6621.1|6638.2|6620.2|0
1678681200000|2023-03-13 04:20:00|6638.5|6620.5|6639.1|6621.1|6640.2|6622.2|6638.5|6620.5|0
1678681500000|2023-03-13 04:25:00|6638.9|6620.9|6638.1|6620.1|6639|6621|6637.9|6619.9|0
1678681800000|2023-03-13 04:30:00|6638|6620|6637.6|6619.6|6638|6620|6636|6618|0
1678682100000|2023-03-13 04:35:00|6637.8|6619.8|6637|6619|6638|6620|6636.4|6618.4|0
1678682400000|2023-03-13 04:40:00|6636.9|6618.9|6636|6618|6637.5|6619.5|6635.9|6617.9|0
1678682700000|2023-03-13 04:45:00|6635.9|6617.9|6636.9|6618.9|6637.3|6619.3|6635.9|6617.9|0
1678683000000|2023-03-13 04:50:00|6637.2|6619.2|6636.8|6618.8|6638.6|6620.6|6636.8|6618.8|0
1678683300000|2023-03-13 04:55:00|6636.9|6618.9|6635.8|6617.8|6637.8|6619.8|6635.3|6617.3|0
1678683600000|2023-03-13 05:00:00|6637.5|6619.5|6611.3|6605.3|6637.6|6628.3|6609.3|6603.3|2294
1678683900000|2023-03-13 05:05:00|6612.3|6606.3|6628.3|6622.3|6633.3|6627.3|6611.3|6605.3|1957
1678684200000|2023-03-13 05:10:00|6627.3|6621.3|6610.3|6604.3|6628.3|6622.3|6609.3|6603.3|1025
1678684500000|2023-03-13 05:15:00|6611.3|6605.3|6609.3|6603.3|6619.3|6613.3|6606.3|6600.3|1183
1678684800000|2023-03-13 05:20:00|6608.3|6602.3|6615.3|6609.3|6616.3|6610.3|6604.3|6598.3|1062
1678685100000|2023-03-13 05:25:00|6614.3|6608.3|6611.3|6605.3|6614.3|6608.3|6607.3|6601.3|823
1678685400000|2023-03-13 05:30:00|6610.3|6604.3|6605.3|6599.3|6611.3|6605.3|6599.3|6593.3|2338
1678685700000|2023-03-13 05:35:00|6604.3|6598.3|6580.3|6574.3|6607.3|6601.3|6580.3|6574.3|2395
1678686000000|2023-03-13 05:40:00|6581.3|6575.3|6592.3|6586.3|6594.3|6588.3|6577.3|6571.3|1635
1678686300000|2023-03-13 05:45:00|6589.3|6583.3|6605.3|6599.3|6609.3|6603.3|6588.3|6582.3|1347
1678686600000|2023-03-13 05:50:00|6604.3|6598.3|6595.3|6589.3|6605.3|6599.3|6589.3|6583.3|1273
1678686900000|2023-03-13 05:55:00|6596.3|6590.3|6605.3|6599.3|6607.3|6601.3|6593.3|6587.3|1090
1678687200000|2023-03-13 06:00:00|6603.3|6597.3|6605.3|6599.3|6606.3|6600.3|6593.3|6587.3|1196
1678687500000|2023-03-13 06:05:00|6604.3|6598.3|6607.3|6601.3|6611.3|6605.3|6599.3|6593.3|1166
1678687800000|2023-03-13 06:10:00|6606.3|6600.3|6603.3|6597.3|6608.3|6602.3|6599.3|6593.3|924
1678688100000|2023-03-13 06:15:00|6604.3|6598.3|6607.3|6601.3|6609.3|6603.3|6599.3|6593.3|718
1678688400000|2023-03-13 06:20:00|6606.3|6600.3|6609.3|6603.3|6619.3|6613.3|6606.3|6600.3|970
1678688700000|2023-03-13 06:25:00|6608.3|6602.3|6607.3|6601.3|6614.3|6608.3|6607.3|6601.3|493
1678689000000|2023-03-13 06:30:00|6606.3|6600.3|6586.3|6580.3|6606.3|6600.3|6581.3|6575.3|685
1678689300000|2023-03-13 06:35:00|6585.3|6579.3|6583.3|6577.3|6587.3|6581.3|6577.3|6571.3|886
1678689600000|2023-03-13 06:40:00|6582.3|6576.3|6589.3|6583.3|6591.3|6585.3|6580.3|6574.3|897
1678689900000|2023-03-13 06:45:00|6588.3|6582.3|6591.3|6585.3|6591.3|6585.3|6585.3|6579.3|591
1678690200000|2023-03-13 06:50:00|6590.3|6584.3|6586.3|6580.3|6591.3|6585.3|6586.3|6580.3|455
1678690500000|2023-03-13 06:55:00|6587.3|6581.3|6589.3|6583.3|6592.3|6586.3|6585.3|6579.3|680
1678690800000|2023-03-13 07:00:00|6590.3|6584.3|6569.3|6563.3|6591.3|6585.3|6568.3|6562.3|2051
1678691100000|2023-03-13 07:05:00|6570.3|6564.3|6561.3|6555.3|6570.3|6564.3|6560.3|6554.3|969
1678691400000|2023-03-13 07:10:00|6564.3|6558.3|6563.3|6557.3|6568.3|6562.3|6557.3|6551.3|894
1678691700000|2023-03-13 07:15:00|6562.3|6556.3|6557.3|6551.3|6562.3|6556.3|6546.3|6540.3|1673
1678692000000|2023-03-13 07:20:00|6558.3|6552.3|6568.3|6562.3|6571.3|6565.3|6558.3|6552.3|1109
1678692300000|2023-03-13 07:25:00|6567.3|6561.3|6567.3|6561.3|6573.3|6567.3|6563.3|6557.3|955
1678692600000|2023-03-13 07:30:00|6570.3|6564.3|6581.3|6575.3|6585.3|6579.3|6568.3|6562.3|1260
1678692900000|2023-03-13 07:35:00|6580.3|6574.3|6594.3|6588.3|6595.3|6589.3|6579.3|6573.3|2757
1678693200000|2023-03-13 07:40:00|6593.3|6587.3|6591.3|6585.3|6593.3|6587.3|6584.3|6578.3|1038
1678693500000|2023-03-13 07:45:00|6590.3|6584.3|6599.3|6593.3|6601.3|6595.3|6587.3|6581.3|1536
1678693800000|2023-03-13 07:50:00|6600.3|6594.3|6596.3|6590.3|6600.3|6594.3|6594.3|6588.3|1363
1678694100000|2023-03-13 07:55:00|6595.3|6589.3|6583.3|6577.3|6596.3|6590.3|6580.3|6574.3|2442
1678694400000|2023-03-13 08:00:00|6584.3|6578.3|6590.3|6584.3|6592.3|6586.3|6582.3|6576.3|2568
1678694700000|2023-03-13 08:05:00|6589.3|6583.3|6591.3|6585.3|6594.3|6588.3|6585.3|6579.3|3960
1678695000000|2023-03-13 08:10:00|6592.3|6586.3|6588.3|6582.3|6594.3|6588.3|6586.3|6580.3|3339
1678695300000|2023-03-13 08:15:00|6587.3|6581.3|6582.3|6576.3|6591.3|6585.3|6581.3|6575.3|1640
1678695600000|2023-03-13 08:20:00|6581.3|6575.3|6579.3|6573.3|6583.3|6577.3|6577.3|6571.3|1589
1678695900000|2023-03-13 08:25:00|6578.3|6572.3|6568.3|6562.3|6579.3|6573.3|6564.3|6558.3|2386
1678696200000|2023-03-13 08:30:00|6576.7|6558.7|6573.4|6555.4|6578.3|6560.3|6571.2|6553.2|1
1678696500000|2023-03-13 08:35:00|6573.2|6555.2|6570.5|6552.5|6573.8|6555.8|6568.5|6550.5|0
1678696800000|2023-03-13 08:40:00|6570.4|6552.4|6567.3|6549.3|6572.4|6554.4|6566.7|6548.7|0
1678697100000|2023-03-13 08:45:00|6567.4|6549.4|6559.9|6541.9|6567.5|6549.5|6559.9|6541.9|0
1678697400000|2023-03-13 08:50:00|6560|6542|6555.8|6537.8|6560.5|6542.5|6547.6|6529.6|0
1678697700000|2023-03-13 08:55:00|6555.6|6537.6|6549.2|6531.2|6558.5|6540.5|6549.1|6531.1|0
1678698000000|2023-03-13 09:00:00|6549.1|6531.1|6534.7|6516.7|6551.1|6533.1|6533.6|6515.6|0
1678698300000|2023-03-13 09:05:00|6534.8|6516.8|6537.4|6519.4|6542.4|6524.4|6534.2|6516.2|0
1678698600000|2023-03-13 09:10:00|6537.6|6519.6|6541.6|6523.6|6543.2|6525.2|6529.8|6511.8|0
1678698900000|2023-03-13 09:15:00|6541.4|6523.4|6528.3|6522.3|6564.3|6558.3|6527.3|6521.3|1202
1678699200000|2023-03-13 09:20:00|6529.3|6523.3|6521.3|6515.3|6532.3|6526.3|6517.3|6511.3|789
1678699500000|2023-03-13 09:25:00|6520.3|6514.3|6529.3|6523.3|6529.3|6523.3|6514.3|6508.3|389
1678699800000|2023-03-13 09:30:00|6527.3|6521.3|6515.3|6509.3|6527.3|6521.3|6513.3|6507.3|361
1678700100000|2023-03-13 09:35:00|6514.3|6508.3|6518.3|6512.3|6519.3|6513.3|6509.3|6503.3|370
1678700400000|2023-03-13 09:40:00|6517.3|6511.3|6524.3|6518.3|6525.3|6519.3|6517.3|6511.3|255
1678700700000|2023-03-13 09:45:00|6526.3|6520.3|6528.3|6522.3|6536.3|6530.3|6526.3|6520.3|270
1678701000000|2023-03-13 09:50:00|6529.3|6523.3|6522.3|6516.3|6531.3|6525.3|6521.3|6515.3|175
1678701300000|2023-03-13 09:55:00|6523.3|6517.3|6516.3|6510.3|6523.3|6517.3|6514.3|6508.3|268
1678701600000|2023-03-13 10:00:00|6517.3|6511.3|6527.3|6521.3|6527.3|6521.3|6517.3|6511.3|148
1678701900000|2023-03-13 10:05:00|6528.3|6522.3|6523.3|6517.3|6528.3|6522.3|6517.3|6511.3|164
1678702200000|2023-03-13 10:10:00|6521.3|6515.3|6517.3|6511.3|6524.3|6518.3|6517.3|6511.3|172
1678702500000|2023-03-13 10:15:00|6516.3|6510.3|6514.3|6508.3|6518.3|6512.3|6508.3|6502.3|292
1678702800000|2023-03-13 10:20:00|6513.3|6507.3|6510.3|6504.3|6515.3|6509.3|6507.3|6501.3|260
1678703100000|2023-03-13 10:25:00|6511.3|6505.3|6513.3|6507.3|6516.3|6510.3|6511.3|6505.3|105
1678703400000|2023-03-13 10:30:00|6516.3|6510.3|6515.3|6509.3|6518.3|6512.3|6511.3|6505.3|70
1678703700000|2023-03-13 10:35:00|6517.3|6511.3|6515.3|6509.3|6521.3|6515.3|6515.3|6509.3|46
1678704000000|2023-03-13 10:40:00|6516.3|6510.3|6511.3|6505.3|6517.3|6511.3|6511.3|6505.3|70
1678704300000|2023-03-13 10:45:00|6510.3|6504.3|6512.3|6506.3|6512.3|6506.3|6506.3|6500.3|254
1678704600000|2023-03-13 10:50:00|6511.3|6505.3|6508.3|6502.3|6511.3|6505.3|6504.3|6498.3|235
1678704900000|2023-03-13 10:55:00|6509.3|6503.3|6514.3|6508.3|6517.3|6511.3|6509.3|6503.3|256
1678705200000|2023-03-13 11:00:00|6513.8|6507.8|6519.8|6513.8|6521.8|6515.8|6513.3|6507.3|228
1678705500000|2023-03-13 11:05:00|6520.3|6514.3|6513.8|6507.8|6520.8|6514.8|6513.8|6507.8|218
1678705800000|2023-03-13 11:10:00|6514.3|6508.3|6513.3|6507.3|6515.3|6509.3|6509.8|6503.8|106
1678706100000|2023-03-13 11:15:00|6513.8|6507.8|6506.8|6500.8|6514.3|6508.3|6503.8|6497.8|137
1678706400000|2023-03-13 11:20:00|6507.3|6501.3|6505.8|6499.8|6510.3|6504.3|6503.8|6497.8|64
1678706700000|2023-03-13 11:25:00|6505.3|6499.3|6507.8|6501.8|6508.8|6502.8|6503.3|6497.3|114
1678707000000|2023-03-13 11:30:00|6507.3|6501.3|6505.3|6499.3|6510.8|6504.8|6504.8|6498.8|88
1678707300000|2023-03-13 11:35:00|6505.8|6499.8|6507.3|6501.3|6510.8|6504.8|6505.3|6499.3|76
1678707600000|2023-03-13 11:40:00|6507.8|6501.8|6506.3|6500.3|6510.8|6504.8|6504.8|6498.8|126
1678707900000|2023-03-13 11:45:00|6506.8|6500.8|6511.3|6505.3|6512.3|6506.3|6505.8|6499.8|78
1678708200000|2023-03-13 11:50:00|6511.8|6505.8|6507.8|6501.8|6512.3|6506.3|6507.8|6501.8|59
1678708500000|2023-03-13 11:55:00|6508.3|6502.3|6508.3|6502.3|6514.3|6508.3|6506.3|6500.3|226
1678708800000|2023-03-13 12:00:00|6507.8|6501.8|6511.3|6505.3|6515.8|6509.8|6505.8|6499.8|273
1678709100000|2023-03-13 12:05:00|6511.8|6505.8|6511.3|6505.3|6516.3|6510.3|6508.3|6502.3|299
1678709400000|2023-03-13 12:10:00|6510.8|6504.8|6506.3|6500.3|6511.8|6505.8|6498.3|6492.3|321
1678709700000|2023-03-13 12:15:00|6505.8|6499.8|6499.3|6493.3|6511.8|6505.8|6495.8|6489.8|269
1678710000000|2023-03-13 12:20:00|6498.8|6492.8|6525.8|6519.8|6525.8|6519.8|6497.3|6491.3|574
1678710300000|2023-03-13 12:25:00|6526.3|6520.3|6512.8|6506.8|6532.8|6526.8|6507.3|6501.3|400
1678710600000|2023-03-13 12:30:00|6512.3|6506.3|6507.3|6501.3|6517.8|6511.8|6503.3|6497.3|184
1678710900000|2023-03-13 12:35:00|6507.8|6501.8|6497.8|6491.8|6508.3|6502.3|6497.8|6491.8|115
1678711200000|2023-03-13 12:40:00|6498.3|6492.3|6483.8|6477.8|6499.8|6493.8|6482.8|6476.8|274
1678711500000|2023-03-13 12:45:00|6484.3|6478.3|6468.8|6462.8|6484.3|6478.3|6467.8|6461.8|489
1678711800000|2023-03-13 12:50:00|6469.3|6463.3|6479.8|6473.8|6485.8|6479.8|6469.3|6463.3|165
1678712100000|2023-03-13 12:55:00|6479.3|6473.3|6491.8|6485.8|6496.3|6490.3|6478.3|6472.3|193
1678712400000|2023-03-13 13:00:00|6491.3|6485.3|6490.3|6484.3|6491.8|6485.8|6483.3|6477.3|166
1678712700000|2023-03-13 13:05:00|6489.8|6483.8|6494.3|6488.3|6495.8|6489.8|6486.3|6480.3|171
1678713000000|2023-03-13 13:10:00|6493.8|6487.8|6496.8|6490.8|6501.3|6495.3|6490.3|6484.3|96
1678713300000|2023-03-13 13:15:00|6497.3|6491.3|6497.3|6491.3|6504.3|6498.3|6496.3|6490.3|149
1678713600000|2023-03-13 13:20:00|6497.8|6491.8|6497.3|6491.3|6504.3|6498.3|6496.3|6490.3|131
1678713900000|2023-03-13 13:25:00|6496.8|6490.8|6494.3|6488.3|6497.3|6491.3|6487.8|6481.8|152
1678714200000|2023-03-13 13:30:00|6494.8|6488.8|6504.8|6498.8|6510.8|6504.8|6490.8|6484.8|1185
1678714500000|2023-03-13 13:35:00|6505.8|6499.8|6488.3|6482.3|6507.8|6501.8|6482.3|6476.3|762
1678714800000|2023-03-13 13:40:00|6489.3|6483.3|6491.3|6485.3|6498.8|6492.8|6481.8|6475.8|566
1678715100000|2023-03-13 13:45:00|6491.8|6485.8|6510.8|6504.8|6513.8|6507.8|6486.8|6480.8|759
1678715400000|2023-03-13 13:50:00|6510.3|6504.3|6516.3|6510.3|6523.8|6517.8|6505.8|6499.8|697
1678715700000|2023-03-13 13:55:00|6515.8|6509.8|6527.8|6521.8|6540.8|6534.8|6511.8|6505.8|792
1678716000000|2023-03-13 14:00:00|6526.8|6520.8|6539.8|6533.8|6541.8|6535.8|6519.8|6513.8|669
1678716300000|2023-03-13 14:05:00|6538.8|6532.8|6544.3|6538.3|6556.8|6550.8|6529.3|6523.3|999
1678716600000|2023-03-13 14:10:00|6544.8|6538.8|6538.8|6532.8|6548.8|6542.8|6532.8|6526.8|242
1678716900000|2023-03-13 14:15:00|6538.3|6532.3|6525.3|6519.3|6538.8|6532.8|6522.3|6516.3|444
1678717200000|2023-03-13 14:20:00|6524.8|6518.8|6524.3|6518.3|6534.3|6528.3|6521.3|6515.3|396
1678717500000|2023-03-13 14:25:00|6524.8|6518.8|6509.3|6503.3|6527.8|6521.8|6505.8|6499.8|709
1678717800000|2023-03-13 14:30:00|6509.8|6503.8|6536.8|6530.8|6537.8|6531.8|6509.8|6503.8|386
1678718100000|2023-03-13 14:35:00|6536.3|6530.3|6532.3|6526.3|6541.3|6535.3|6522.8|6516.8|361
1678718400000|2023-03-13 14:40:00|6532.8|6526.8|6535.8|6529.8|6539.8|6533.8|6520.8|6514.8|304
1678718700000|2023-03-13 14:45:00|6536.3|6530.3|6534.3|6528.3|6541.8|6535.8|6527.3|6521.3|398
1678719000000|2023-03-13 14:50:00|6534.8|6528.8|6531.3|6525.3|6537.8|6531.8|6524.8|6518.8|367
1678719300000|2023-03-13 14:55:00|6532.3|6526.3|6543.8|6537.8|6546.3|6540.3|6530.8|6524.8|444
1678719600000|2023-03-13 15:00:00|6544.8|6538.8|6543.8|6537.8|6560.8|6554.8|6539.8|6533.8|547
1678719900000|2023-03-13 15:05:00|6542.8|6536.8|6548.3|6542.3|6551.8|6545.8|6539.3|6533.3|286
1678720200000|2023-03-13 15:10:00|6547.8|6541.8|6551.3|6545.3|6556.8|6550.8|6546.3|6540.3|331
1678720500000|2023-03-13 15:15:00|6551.8|6545.8|6558.3|6552.3|6560.8|6554.8|6548.8|6542.8|266
1678720800000|2023-03-13 15:20:00|6558.8|6552.8|6557.8|6551.8|6563.8|6557.8|6552.8|6546.8|371
1678721100000|2023-03-13 15:25:00|6558.3|6552.3|6562.3|6556.3|6564.8|6558.8|6549.8|6543.8|479
1678721400000|2023-03-13 15:30:00|6562.8|6556.8|6545.3|6539.3|6563.8|6557.8|6543.8|6537.8|369
1678721700000|2023-03-13 15:35:00|6545.8|6539.8|6539.3|6533.3|6545.8|6539.8|6535.3|6529.3|407
1678722000000|2023-03-13 15:40:00|6538.8|6532.8|6545.8|6539.8|6546.3|6540.3|6537.3|6531.3|203
1678722300000|2023-03-13 15:45:00|6546.3|6540.3|6552.8|6546.8|6553.8|6547.8|6539.8|6533.8|225
1678722600000|2023-03-13 15:50:00|6552.3|6546.3|6544.8|6538.8|6553.8|6547.8|6544.3|6538.3|85
1678722900000|2023-03-13 15:55:00|6544.3|6538.3|6550.3|6544.3|6551.8|6545.8|6540.3|6534.3|98
1678723200000|2023-03-13 16:00:00|6550.8|6544.8|6545.3|6539.3|6558.3|6552.3|6542.8|6536.8|300
1678723500000|2023-03-13 16:05:00|6545.8|6539.8|6553.8|6547.8|6559.8|6553.8|6544.8|6538.8|154
1678723800000|2023-03-13 16:10:00|6553.3|6547.3|6547.8|6541.8|6554.8|6548.8|6542.8|6536.8|264
1678724100000|2023-03-13 16:15:00|6547.3|6541.3|6549.8|6543.8|6556.8|6550.8|6547.3|6541.3|394
1678724400000|2023-03-13 16:20:00|6549.3|6543.3|6536.3|6530.3|6550.8|6544.8|6535.3|6529.3|446
1678724700000|2023-03-13 16:25:00|6536.8|6530.8|6539.3|6533.3|6540.8|6534.8|6532.8|6526.8|566
1678725000000|2023-03-13 16:30:00|6539.8|6533.8|6536.3|6530.3|6545.8|6539.8|6535.8|6529.8|170
1678725300000|2023-03-13 16:35:00|6536.8|6530.8|6537.8|6531.8|6544.3|6538.3|6536.3|6530.3|115
1678725600000|2023-03-13 16:40:00|6537.3|6531.3|6536.3|6530.3|6543.8|6537.8|6534.8|6528.8|127
1678725900000|2023-03-13 16:45:00|6536.8|6530.8|6523.8|6517.8|6541.8|6535.8|6520.8|6514.8|496
1678726200000|2023-03-13 16:50:00|6523.3|6517.3|6526.8|6520.8|6529.3|6523.3|6521.3|6515.3|146
1678726500000|2023-03-13 16:55:00|6527.3|6521.3|6525.3|6519.3|6531.8|6525.8|6522.8|6516.8|60
1678726800000|2023-03-13 17:00:00|6526.3|6520.3|6524.3|6518.3|6528.3|6522.3|6519.3|6513.3|135
1678727100000|2023-03-13 17:05:00|6522.3|6516.3|6532.3|6526.3|6533.3|6527.3|6521.3|6515.3|64
1678727400000|2023-03-13 17:10:00|6533.3|6527.3|6537.3|6531.3|6537.3|6531.3|6529.3|6523.3|302
1678727700000|2023-03-13 17:15:00|6536.3|6530.3|6536.3|6530.3|6542.3|6536.3|6533.3|6527.3|163
1678728000000|2023-03-13 17:20:00|6535.3|6529.3|6526.3|6520.3|6537.3|6531.3|6526.3|6520.3|117
1678728300000|2023-03-13 17:25:00|6527.3|6521.3|6528.3|6522.3|6529.3|6523.3|6522.3|6516.3|100
1678728600000|2023-03-13 17:30:00|6527.3|6521.3|6526.3|6520.3|6528.3|6522.3|6522.3|6516.3|109
1678728900000|2023-03-13 17:35:00|6527.3|6521.3|6539.3|6533.3|6543.3|6537.3|6525.3|6519.3|175
1678729200000|2023-03-13 17:40:00|6538.3|6532.3|6537.3|6531.3|6541.3|6535.3|6534.3|6528.3|88
1678729500000|2023-03-13 17:45:00|6538.3|6532.3|6538.3|6532.3|6541.3|6535.3|6537.3|6531.3|51
1678729800000|2023-03-13 17:50:00|6537.3|6531.3|6539.3|6533.3|6543.3|6537.3|6537.3|6531.3|136
1678730100000|2023-03-13 17:55:00|6540.3|6534.3|6548.3|6542.3|6550.3|6544.3|6540.3|6534.3|198
1678730400000|2023-03-13 18:00:00|6549.3|6543.3|6554.3|6548.3|6557.3|6551.3|6548.3|6542.3|231
1678730700000|2023-03-13 18:05:00|6555.3|6549.3|6550.3|6544.3|6556.3|6550.3|6549.3|6543.3|136
1678731000000|2023-03-13 18:10:00|6554.3|6548.3|6553.3|6547.3|6554.3|6548.3|6547.3|6541.3|194
1678731300000|2023-03-13 18:15:00|6554.3|6548.3|6556.3|6550.3|6559.3|6553.3|6551.3|6545.3|335
1678731600000|2023-03-13 18:20:00|6554.3|6548.3|6562.3|6556.3|6562.3|6556.3|6553.3|6547.3|156
1678731900000|2023-03-13 18:25:00|6563.3|6557.3|6556.3|6550.3|6563.3|6557.3|6555.3|6549.3|128
1678732200000|2023-03-13 18:30:00|6558.3|6552.3|6565.3|6559.3|6569.3|6563.3|6558.3|6552.3|306
1678732500000|2023-03-13 18:35:00|6566.3|6560.3|6556.3|6550.3|6566.3|6560.3|6553.3|6547.3|152
1678732800000|2023-03-13 18:40:00|6555.3|6549.3|6558.3|6552.3|6563.3|6557.3|6555.3|6549.3|109
1678733100000|2023-03-13 18:45:00|6557.3|6551.3|6558.3|6552.3|6558.3|6552.3|6552.3|6546.3|106
1678733400000|2023-03-13 18:50:00|6557.3|6551.3|6557.3|6551.3|6559.3|6553.3|6554.3|6548.3|105
1678733700000|2023-03-13 18:55:00|6558.3|6552.3|6563.6|6545.6|6563.7|6557.3|6553.3|6545.6|169
1678734000000|2023-03-13 19:00:00|6563.5|6545.5|6555|6537|6565.6|6547.6|6555|6537|0
1678734300000|2023-03-13 19:05:00|6554.9|6536.9|6553.6|6535.6|6563.7|6545.7|6553.4|6535.4|0
1678734600000|2023-03-13 19:10:00|6553.7|6535.7|6558.3|6540.3|6561.8|6543.8|6553.6|6535.6|0
1678734900000|2023-03-13 19:15:00|6559.2|6541.2|6552.8|6534.8|6561.5|6543.5|6552.6|6534.6|0
1678735200000|2023-03-13 19:20:00|6552.7|6534.7|6548.4|6530.4|6552.8|6534.8|6546.1|6528.1|0
1678735500000|2023-03-13 19:25:00|6548.2|6530.2|6541.6|6523.6|6548.4|6530.4|6539.7|6521.7|0
1678735800000|2023-03-13 19:30:00|6541.7|6523.7|6544.3|6526.3|6544.9|6526.9|6539.8|6521.8|0
1678736100000|2023-03-13 19:35:00|6544.4|6526.4|6551.1|6533.1|6551.1|6533.1|6543|6525|0
1678736400000|2023-03-13 19:40:00|6551|6533|6549|6531|6556.2|6538.2|6547.7|6529.7|0
1678736700000|2023-03-13 19:45:00|6548.9|6530.9|6542.1|6524.1|6550.4|6532.4|6541.6|6523.6|0
1678737000000|2023-03-13 19:50:00|6541.5|6523.5|6532.3|6514.3|6541.5|6523.5|6532.2|6514.2|0
1678737300000|2023-03-13 19:55:00|6532.4|6514.4|6530.4|6512.4|6532.9|6514.9|6526.2|6508.2|0
1678737600000|2023-03-13 20:00:00|6530.2|6512.2|6533|6515|6535.5|6517.5|6529.6|6511.6|0
1678737900000|2023-03-13 20:05:00|6533.3|6515.3|6537.7|6519.7|6539.3|6521.3|6532.3|6514.3|0
1678738200000|2023-03-13 20:10:00|6537.5|6519.5|6536.5|6518.5|6538|6520|6535.1|6517.1|0
1678738500000|2023-03-13 20:15:00|6536.6|6518.6|6535.4|6517.4|6539.1|6521.1|6535|6517|0
1678738800000|2023-03-13 20:20:00|6535.5|6517.5|6532.9|6514.9|6535.9|6517.9|6532.4|6514.4|0
1678739100000|2023-03-13 20:25:00|6533.1|6515.1|6532|6514|6533.4|6515.4|6531.6|6513.6|0
1678739400000|2023-03-13 20:30:00|6531.9|6513.9|6531.4|6513.4|6532.6|6514.6|6531.4|6513.4|0
1678739700000|2023-03-13 20:35:00|6531.5|6513.5|6535.2|6517.2|6536.5|6518.5|6531.5|6513.5|0
1678740000000|2023-03-13 20:40:00|6535|6517|6532.9|6514.9|6535.2|6517.2|6532.3|6514.3|0
1678740300000|2023-03-13 20:45:00|6533.1|6515.1|6538.3|6520.3|6538.4|6520.4|6533.1|6515.1|0
1678740600000|2023-03-13 20:50:00|6538.2|6520.2|6538.1|6520.1|6538.4|6520.4|6535.9|6517.9|0
1678740900000|2023-03-13 20:55:00|6537.6|6519.6|6536.6|6518.6|6539|6521|6536|6518|0
1678741200000|2023-03-13 21:00:00|6536.7|6518.7|6536.6|6518.6|6537.3|6519.3|6536.5|6518.5|0
1678741500000|2023-03-13 21:05:00|6536.8|6518.8|6536.7|6518.7|6536.9|6518.9|6536.6|6518.6|0
1678741800000|2023-03-13 21:10:00|6536.8|6518.8|6536.6|6518.6|6536.8|6518.8|6536.5|6518.5|0
1678742100000|2023-03-13 21:15:00|6536.5|6518.5|6536.6|6518.6|6536.6|6518.6|6536.1|6518.1|0
1678742400000|2023-03-13 21:20:00|6536.5|6518.5|6536.1|6518.1|6536.6|6518.6|6535.8|6517.8|0
1678742700000|2023-03-13 21:25:00|6536|6518|6535.4|6517.4|6536.2|6518.2|6535.4|6517.4|0
1678743000000|2023-03-13 21:30:00|6535.7|6517.7|6535.6|6517.6|6535.9|6517.9|6535.5|6517.5|0
1678743300000|2023-03-13 21:35:00|6535.7|6517.7|6536.4|6518.4|6536.4|6518.4|6535.7|6517.7|0
1678743600000|2023-03-13 21:40:00|6536.5|6518.5|6536.7|6518.7|6537.1|6519.1|6536.2|6518.2|0
1678743900000|2023-03-13 21:45:00|6536.9|6518.9|6536.6|6518.6|6537|6519|6536.6|6518.6|0
1678744500000|2023-03-13 21:55:00|6536.5|6518.5|6536.3|6518.3|6536.9|6518.9|6536.2|6518.2|0
1678744800000|2023-03-13 22:00:00|6538.8|6520.8|6538.7|6520.7|6541.7|6523.7|6536.5|6518.5|0
1678745100000|2023-03-13 22:05:00|6538.4|6520.4|6536.2|6518.2|6538.4|6520.4|6532.4|6514.4|0
1678745400000|2023-03-13 22:10:00|6536.3|6518.3|6536.1|6518.1|6537.7|6519.7|6534.3|6516.3|0
1678745700000|2023-03-13 22:15:00|6536.2|6518.2|6535.1|6517.1|6537.6|6519.6|6534.8|6516.8|0
1678746000000|2023-03-13 22:20:00|6535.2|6517.2|6538.7|6520.7|6539.2|6521.2|6534.4|6516.4|0
1678746300000|2023-03-13 22:25:00|6538.4|6520.4|6543|6525|6543.3|6525.3|6536.5|6518.5|0
1678746600000|2023-03-13 22:30:00|6542.8|6524.8|6542.4|6524.4|6543.6|6525.6|6540.6|6522.6|0
1678746900000|2023-03-13 22:35:00|6542.5|6524.5|6542.7|6524.7|6543.5|6525.5|6542.1|6524.1|0
1678747200000|2023-03-13 22:40:00|6542.9|6524.9|6541.6|6523.6|6543.5|6525.5|6541.3|6523.3|0
1678747500000|2023-03-13 22:45:00|6541.5|6523.5|6540.8|6522.8|6542.1|6524.1|6540.8|6522.8|0
1678747800000|2023-03-13 22:50:00|6540.9|6522.9|6542.3|6524.3|6542.4|6524.4|6540.5|6522.5|0
1678748100000|2023-03-13 22:55:00|6542.4|6524.4|6543.8|6525.8|6544.2|6526.2|6541.6|6523.6|0
1678748400000|2023-03-13 23:00:00|6544|6526|6543.5|6525.5|6544.3|6526.3|6540.8|6522.8|0
1678748700000|2023-03-13 23:05:00|6543.2|6525.2|6542.9|6524.9|6543.9|6525.9|6542.1|6524.1|0
1678749000000|2023-03-13 23:10:00|6542.7|6524.7|6542.4|6524.4|6543.2|6525.2|6541.6|6523.6|0
1678749300000|2023-03-13 23:15:00|6542.7|6524.7|6542.9|6524.9|6543.2|6525.2|6541.3|6523.3|0
1678749600000|2023-03-13 23:20:00|6543.1|6525.1|6541.2|6523.2|6543.8|6525.8|6541|6523|0
1678749900000|2023-03-13 23:25:00|6541.1|6523.1|6535.6|6517.6|6541.2|6523.2|6533.9|6515.9|0
1678750200000|2023-03-13 23:30:00|6535.8|6517.8|6536.4|6518.4|6537.1|6519.1|6534.5|6516.5|0
1678750500000|2023-03-13 23:35:00|6536.6|6518.6|6538.3|6520.3|6538.9|6520.9|6536.6|6518.6|0
1678750800000|2023-03-13 23:40:00|6538.1|6520.1|6539.1|6521.1|6540.2|6522.2|6538|6520|0
1678751100000|2023-03-13 23:45:00|6538.9|6520.9|6539.6|6521.6|6540.2|6522.2|6537.7|6519.7|0
1678751400000|2023-03-13 23:50:00|6539.5|6521.5|6535.3|6517.3|6540.2|6522.2|6535.3|6517.3|0
1678751700000|2023-03-13 23:55:00|6535.4|6517.4|6533.6|6515.6|6536.9|6518.9|6533.5|6515.5|0
1678665600000|2023-03-13 00:00:00|6535.8|6517.8|6543.2|6525.2|6545.1|6527.1|6535.1|6517.1|0
1678665900000|2023-03-13 00:05:00|6543|6525|6534|6516|6544.3|6526.3|6529.4|6511.4|0
1678666200000|2023-03-13 00:10:00|6533.9|6515.9|6533.8|6515.8|6538.1|6520.1|6533.8|6515.8|0
1678666500000|2023-03-13 00:15:00|6533.6|6515.6|6532.2|6514.2|6535.2|6517.2|6529.6|6511.6|0
1678666800000|2023-03-13 00:20:00|6531.9|6513.9|6535.4|6517.4|6536.6|6518.6|6530.8|6512.8|0
1678667100000|2023-03-13 00:25:00|6535.3|6517.3|6539.1|6521.1|6539.6|6521.6|6532.3|6514.3|0
1678667400000|2023-03-13 00:30:00|6539.2|6521.2|6529.2|6511.2|6539.7|6521.7|6527.8|6509.8|0
1678667700000|2023-03-13 00:35:00|6529.3|6511.3|6514.7|6496.7|6529.3|6511.3|6513.6|6495.6|0
1678668000000|2023-03-13 00:40:00|6514.4|6496.4|6513.1|6495.1|6514.7|6496.7|6507.4|6489.4|0
1678668300000|2023-03-13 00:45:00|6513|6495|6514.2|6496.2|6514.9|6496.9|6509.8|6491.8|0
1678668600000|2023-03-13 00:50:00|6514.4|6496.4|6512.7|6494.7|6514.4|6496.4|6511|6493|0
1678668900000|2023-03-13 00:55:00|6513.2|6495.2|6516.7|6498.7|6518.1|6500.1|6510.9|6492.9|0
1678669200000|2023-03-13 01:00:00|6516.9|6498.9|6519.6|6501.6|6521.4|6503.4|6513.5|6495.5|0
1678669500000|2023-03-13 01:05:00|6519.5|6501.5|6513.1|6495.1|6519.5|6501.5|6512.8|6494.8|0
1678669800000|2023-03-13 01:10:00|6512.8|6494.8|6530.5|6512.5|6531.7|6513.7|6512.2|6494.2|0
1678670100000|2023-03-13 01:15:00|6529.1|6511.1|6501.1|6495.1|6532.1|6526.1|6488.1|6482.1|3341
1678670400000|2023-03-13 01:20:00|6500.1|6494.1|6482.1|6476.1|6500.1|6494.1|6474.1|6468.1|1668
1678670700000|2023-03-13 01:25:00|6481.1|6475.1|6484.1|6478.1|6489.1|6483.1|6475.1|6469.1|981
1678671000000|2023-03-13 01:30:00|6486.1|6480.1|6515.1|6509.1|6526.1|6520.1|6482.1|6476.1|6811
1678671300000|2023-03-13 01:35:00|6516.1|6510.1|6540.1|6534.1|6543.1|6537.1|6490.1|6484.1|4343
1678671600000|2023-03-13 01:40:00|6542.1|6536.1|6561.1|6555.1|6578.1|6572.1|6542.1|6536.1|4066
1678671900000|2023-03-13 01:45:00|6559.1|6553.1|6551.1|6545.1|6569.1|6563.1|6542.1|6536.1|3447
1678672200000|2023-03-13 01:50:00|6550.1|6544.1|6517.1|6511.1|6557.1|6551.1|6506.1|6500.1|2398
1678672500000|2023-03-13 01:55:00|6514.1|6508.1|6511.1|6505.1|6527.1|6521.1|6499.1|6493.1|1947
1678672800000|2023-03-13 02:00:00|6513.1|6507.1|6543.1|6537.1|6543.1|6537.1|6506.1|6500.1|2339
1678673100000|2023-03-13 02:05:00|6544.1|6538.1|6529.1|6523.1|6555.1|6549.1|6523.1|6517.1|1979
1678673400000|2023-03-13 02:10:00|6530.1|6524.1|6530.1|6524.1|6542.1|6536.1|6514.1|6508.1|2079
1678673700000|2023-03-13 02:15:00|6529.1|6523.1|6550.1|6544.1|6550.1|6544.1|6516.1|6510.1|1516
1678674000000|2023-03-13 02:20:00|6549.1|6543.1|6565.1|6559.1|6579.1|6573.1|6539.1|6533.1|2567
1678674300000|2023-03-13 02:25:00|6564.1|6558.1|6577.1|6571.1|6595.1|6589.1|6562.1|6556.1|2495
1678674600000|2023-03-13 02:30:00|6576.1|6570.1|6562.1|6556.1|6581.1|6575.1|6562.1|6556.1|1892
1678674900000|2023-03-13 02:35:00|6563.1|6557.1|6568.1|6562.1|6575.1|6569.1|6556.1|6550.1|1499
1678675200000|2023-03-13 02:40:00|6569.1|6563.1|6592.1|6586.1|6593.1|6587.1|6569.1|6563.1|1522
1678675500000|2023-03-13 02:45:00|6593.1|6587.1|6583.1|6577.1|6600.1|6594.1|6577.1|6571.1|1902
1678675800000|2023-03-13 02:50:00|6584.1|6578.1|6602.1|6596.1|6602.1|6596.1|6574.1|6568.1|2285
1678676100000|2023-03-13 02:55:00|6601.1|6595.1|6595.1|6589.1|6615.1|6609.1|6588.1|6582.1|1551
1678676400000|2023-03-13 03:00:00|6596.1|6590.1|6605.1|6599.1|6608.1|6602.1|6588.1|6582.1|962
1678676700000|2023-03-13 03:05:00|6604.1|6598.1|6612.1|6606.1|6613.1|6607.1|6589.1|6583.1|2608
1678677000000|2023-03-13 03:10:00|6611.1|6605.1|6632.1|6626.1|6634.1|6628.1|6608.1|6602.1|1915
1678677300000|2023-03-13 03:15:00|6631.1|6625.1|6632.1|6626.1|6635.1|6629.1|6621.1|6615.1|1978
1678677600000|2023-03-13 03:20:00|6631.1|6625.1|6641.1|6635.1|6648.1|6642.1|6625.1|6619.1|2492
1678677900000|2023-03-13 03:25:00|6639.1|6633.1|6648.1|6642.1|6649.1|6643.1|6634.1|6628.1|1600
1678678200000|2023-03-13 03:30:00|6647.1|6641.1|6639.1|6633.1|6649.1|6643.1|6625.1|6619.1|1689
1678678500000|2023-03-13 03:35:00|6638.1|6632.1|6638.3|6632.3|6648.3|6642.3|6632.3|6626.3|1059
1678678800000|2023-03-13 03:40:00|6637.3|6631.3|6630.3|6624.3|6642.3|6636.3|6627.3|6621.3|658
1678679100000|2023-03-13 03:45:00|6631.3|6625.3|6630.3|6624.3|6640.3|6634.3|6627.3|6621.3|706
1678679400000|2023-03-13 03:50:00|6631.3|6625.3|6638.3|6632.3|6638.3|6632.3|6631.3|6625.3|831
1678679700000|2023-03-13 03:55:00|6639.3|6633.3|6632.3|6626.3|6643.3|6637.3|6631.3|6625.3|1238
1678680000000|2023-03-13 04:00:00|6638.8|6620.8|6640.5|6622.5|6642.1|6624.1|6638.8|6620.8|0
1678680300000|2023-03-13 04:05:00|6640.7|6622.7|6639.4|6621.4|6640.7|6622.7|6638.6|6620.6|0
1678680600000|2023-03-13 04:10:00|6639.2|6621.2|6639.2|6621.2|6639.4|6621.4|6638.1|6620.1|0
1678680900000|2023-03-13 04:15:00|6639.1|6621.1|6638.4|6620.4|6639.1|6621.1|6638.2|6620.2|0
1678681200000|2023-03-13 04:20:00|6638.5|6620.5|6639.1|6621.1|6640.2|6622.2|6638.5|6620.5|0
1678681500000|2023-03-13 04:25:00|6638.9|6620.9|6638.1|6620.1|6639|6621|6637.9|6619.9|0
1678681800000|2023-03-13 04:30:00|6638|6620|6637.6|6619.6|6638|6620|6636|6618|0
1678682100000|2023-03-13 04:35:00|6637.8|6619.8|6637|6619|6638|6620|6636.4|6618.4|0
1678682400000|2023-03-13 04:40:00|6636.9|6618.9|6636|6618|6637.5|6619.5|6635.9|6617.9|0
1678682700000|2023-03-13 04:45:00|6635.9|6617.9|6636.9|6618.9|6637.3|6619.3|6635.9|6617.9|0
1678683000000|2023-03-13 04:50:00|6637.2|6619.2|6636.8|6618.8|6638.6|6620.6|6636.8|6618.8|0
1678683300000|2023-03-13 04:55:00|6636.9|6618.9|6635.8|6617.8|6637.8|6619.8|6635.3|6617.3|0
1678683600000|2023-03-13 05:00:00|6637.5|6619.5|6611.3|6605.3|6637.6|6628.3|6609.3|6603.3|2294
1678683900000|2023-03-13 05:05:00|6612.3|6606.3|6628.3|6622.3|6633.3|6627.3|6611.3|6605.3|1957
1678684200000|2023-03-13 05:10:00|6627.3|6621.3|6610.3|6604.3|6628.3|6622.3|6609.3|6603.3|1025
1678684500000|2023-03-13 05:15:00|6611.3|6605.3|6609.3|6603.3|6619.3|6613.3|6606.3|6600.3|1183
1678684800000|2023-03-13 05:20:00|6608.3|6602.3|6615.3|6609.3|6616.3|6610.3|6604.3|6598.3|1062
1678685100000|2023-03-13 05:25:00|6614.3|6608.3|6611.3|6605.3|6614.3|6608.3|6607.3|6601.3|823
1678685400000|2023-03-13 05:30:00|6610.3|6604.3|6605.3|6599.3|6611.3|6605.3|6599.3|6593.3|2338
1678685700000|2023-03-13 05:35:00|6604.3|6598.3|6580.3|6574.3|6607.3|6601.3|6580.3|6574.3|2395
1678686000000|2023-03-13 05:40:00|6581.3|6575.3|6592.3|6586.3|6594.3|6588.3|6577.3|6571.3|1635
1678686300000|2023-03-13 05:45:00|6589.3|6583.3|6605.3|6599.3|6609.3|6603.3|6588.3|6582.3|1347
1678686600000|2023-03-13 05:50:00|6604.3|6598.3|6595.3|6589.3|6605.3|6599.3|6589.3|6583.3|1273
1678686900000|2023-03-13 05:55:00|6596.3|6590.3|6605.3|6599.3|6607.3|6601.3|6593.3|6587.3|1090
1678687200000|2023-03-13 06:00:00|6603.3|6597.3|6605.3|6599.3|6606.3|6600.3|6593.3|6587.3|1196
1678687500000|2023-03-13 06:05:00|6604.3|6598.3|6607.3|6601.3|6611.3|6605.3|6599.3|6593.3|1166
1678687800000|2023-03-13 06:10:00|6606.3|6600.3|6603.3|6597.3|6608.3|6602.3|6599.3|6593.3|924
1678688100000|2023-03-13 06:15:00|6604.3|6598.3|6607.3|6601.3|6609.3|6603.3|6599.3|6593.3|718
1678688400000|2023-03-13 06:20:00|6606.3|6600.3|6609.3|6603.3|6619.3|6613.3|6606.3|6600.3|970
1678688700000|2023-03-13 06:25:00|6608.3|6602.3|6607.3|6601.3|6614.3|6608.3|6607.3|6601.3|493
1678689000000|2023-03-13 06:30:00|6606.3|6600.3|6586.3|6580.3|6606.3|6600.3|6581.3|6575.3|685
1678689300000|2023-03-13 06:35:00|6585.3|6579.3|6583.3|6577.3|6587.3|6581.3|6577.3|6571.3|886
1678689600000|2023-03-13 06:40:00|6582.3|6576.3|6589.3|6583.3|6591.3|6585.3|6580.3|6574.3|897
1678689900000|2023-03-13 06:45:00|6588.3|6582.3|6591.3|6585.3|6591.3|6585.3|6585.3|6579.3|591
1678690200000|2023-03-13 06:50:00|6590.3|6584.3|6586.3|6580.3|6591.3|6585.3|6586.3|6580.3|455
1678690500000|2023-03-13 06:55:00|6587.3|6581.3|6589.3|6583.3|6592.3|6586.3|6585.3|6579.3|680
1678690800000|2023-03-13 07:00:00|6590.3|6584.3|6569.3|6563.3|6591.3|6585.3|6568.3|6562.3|2051
1678691100000|2023-03-13 07:05:00|6570.3|6564.3|6561.3|6555.3|6570.3|6564.3|6560.3|6554.3|969
1678691400000|2023-03-13 07:10:00|6564.3|6558.3|6563.3|6557.3|6568.3|6562.3|6557.3|6551.3|894
1678691700000|2023-03-13 07:15:00|6562.3|6556.3|6557.3|6551.3|6562.3|6556.3|6546.3|6540.3|1673
1678692000000|2023-03-13 07:20:00|6558.3|6552.3|6568.3|6562.3|6571.3|6565.3|6558.3|6552.3|1109
1678692300000|2023-03-13 07:25:00|6567.3|6561.3|6567.3|6561.3|6573.3|6567.3|6563.3|6557.3|955
1678692600000|2023-03-13 07:30:00|6570.3|6564.3|6581.3|6575.3|6585.3|6579.3|6568.3|6562.3|1260
1678692900000|2023-03-13 07:35:00|6580.3|6574.3|6594.3|6588.3|6595.3|6589.3|6579.3|6573.3|2757
1678693200000|2023-03-13 07:40:00|6593.3|6587.3|6591.3|6585.3|6593.3|6587.3|6584.3|6578.3|1038
1678693500000|2023-03-13 07:45:00|6590.3|6584.3|6599.3|6593.3|6601.3|6595.3|6587.3|6581.3|1536
1678693800000|2023-03-13 07:50:00|6600.3|6594.3|6596.3|6590.3|6600.3|6594.3|6594.3|6588.3|1363
1678694100000|2023-03-13 07:55:00|6595.3|6589.3|6583.3|6577.3|6596.3|6590.3|6580.3|6574.3|2442
1678694400000|2023-03-13 08:00:00|6584.3|6578.3|6590.3|6584.3|6592.3|6586.3|6582.3|6576.3|2568
1678694700000|2023-03-13 08:05:00|6589.3|6583.3|6591.3|6585.3|6594.3|6588.3|6585.3|6579.3|3960
1678695000000|2023-03-13 08:10:00|6592.3|6586.3|6588.3|6582.3|6594.3|6588.3|6586.3|6580.3|3339
1678695300000|2023-03-13 08:15:00|6587.3|6581.3|6582.3|6576.3|6591.3|6585.3|6581.3|6575.3|1640
1678695600000|2023-03-13 08:20:00|6581.3|6575.3|6579.3|6573.3|6583.3|6577.3|6577.3|6571.3|1589
1678695900000|2023-03-13 08:25:00|6578.3|6572.3|6568.3|6562.3|6579.3|6573.3|6564.3|6558.3|2386
1678696200000|2023-03-13 08:30:00|6576.7|6558.7|6573.4|6555.4|6578.3|6560.3|6571.2|6553.2|1
1678696500000|2023-03-13 08:35:00|6573.2|6555.2|6570.5|6552.5|6573.8|6555.8|6568.5|6550.5|0
1678696800000|2023-03-13 08:40:00|6570.4|6552.4|6567.3|6549.3|6572.4|6554.4|6566.7|6548.7|0
1678697100000|2023-03-13 08:45:00|6567.4|6549.4|6559.9|6541.9|6567.5|6549.5|6559.9|6541.9|0
1678697400000|2023-03-13 08:50:00|6560|6542|6555.8|6537.8|6560.5|6542.5|6547.6|6529.6|0
1678697700000|2023-03-13 08:55:00|6555.6|6537.6|6549.2|6531.2|6558.5|6540.5|6549.1|6531.1|0
1678698000000|2023-03-13 09:00:00|6549.1|6531.1|6534.7|6516.7|6551.1|6533.1|6533.6|6515.6|0
1678698300000|2023-03-13 09:05:00|6534.8|6516.8|6537.4|6519.4|6542.4|6524.4|6534.2|6516.2|0
1678698600000|2023-03-13 09:10:00|6537.6|6519.6|6541.6|6523.6|6543.2|6525.2|6529.8|6511.8|0
1678698900000|2023-03-13 09:15:00|6541.4|6523.4|6528.3|6522.3|6564.3|6558.3|6527.3|6521.3|1202
1678699200000|2023-03-13 09:20:00|6529.3|6523.3|6521.3|6515.3|6532.3|6526.3|6517.3|6511.3|789
1678699500000|2023-03-13 09:25:00|6520.3|6514.3|6529.3|6523.3|6529.3|6523.3|6514.3|6508.3|389
1678699800000|2023-03-13 09:30:00|6527.3|6521.3|6515.3|6509.3|6527.3|6521.3|6513.3|6507.3|361
1678700100000|2023-03-13 09:35:00|6514.3|6508.3|6518.3|6512.3|6519.3|6513.3|6509.3|6503.3|370
1678700400000|2023-03-13 09:40:00|6517.3|6511.3|6524.3|6518.3|6525.3|6519.3|6517.3|6511.3|255
1678700700000|2023-03-13 09:45:00|6526.3|6520.3|6528.3|6522.3|6536.3|6530.3|6526.3|6520.3|270
1678701000000|2023-03-13 09:50:00|6529.3|6523.3|6522.3|6516.3|6531.3|6525.3|6521.3|6515.3|175
1678701300000|2023-03-13 09:55:00|6523.3|6517.3|6516.3|6510.3|6523.3|6517.3|6514.3|6508.3|268
1678701600000|2023-03-13 10:00:00|6517.3|6511.3|6527.3|6521.3|6527.3|6521.3|6517.3|6511.3|148
1678701900000|2023-03-13 10:05:00|6528.3|6522.3|6523.3|6517.3|6528.3|6522.3|6517.3|6511.3|164
1678702200000|2023-03-13 10:10:00|6521.3|6515.3|6517.3|6511.3|6524.3|6518.3|6517.3|6511.3|172
1678702500000|2023-03-13 10:15:00|6516.3|6510.3|6514.3|6508.3|6518.3|6512.3|6508.3|6502.3|292
1678702800000|2023-03-13 10:20:00|6513.3|6507.3|6510.3|6504.3|6515.3|6509.3|6507.3|6501.3|260
1678703100000|2023-03-13 10:25:00|6511.3|6505.3|6513.3|6507.3|6516.3|6510.3|6511.3|6505.3|105
1678703400000|2023-03-13 10:30:00|6516.3|6510.3|6515.3|6509.3|6518.3|6512.3|6511.3|6505.3|70
1678703700000|2023-03-13 10:35:00|6517.3|6511.3|6515.3|6509.3|6521.3|6515.3|6515.3|6509.3|46
1678704000000|2023-03-13 10:40:00|6516.3|6510.3|6511.3|6505.3|6517.3|6511.3|6511.3|6505.3|70
1678704300000|2023-03-13 10:45:00|6510.3|6504.3|6512.3|6506.3|6512.3|6506.3|6506.3|6500.3|254
1678704600000|2023-03-13 10:50:00|6511.3|6505.3|6508.3|6502.3|6511.3|6505.3|6504.3|6498.3|235
1678704900000|2023-03-13 10:55:00|6509.3|6503.3|6514.3|6508.3|6517.3|6511.3|6509.3|6503.3|256
1678705200000|2023-03-13 11:00:00|6513.8|6507.8|6519.8|6513.8|6521.8|6515.8|6513.3|6507.3|228
1678705500000|2023-03-13 11:05:00|6520.3|6514.3|6513.8|6507.8|6520.8|6514.8|6513.8|6507.8|218
1678705800000|2023-03-13 11:10:00|6514.3|6508.3|6513.3|6507.3|6515.3|6509.3|6509.8|6503.8|106
1678706100000|2023-03-13 11:15:00|6513.8|6507.8|6506.8|6500.8|6514.3|6508.3|6503.8|6497.8|137
1678706400000|2023-03-13 11:20:00|6507.3|6501.3|6505.8|6499.8|6510.3|6504.3|6503.8|6497.8|64
1678706700000|2023-03-13 11:25:00|6505.3|6499.3|6507.8|6501.8|6508.8|6502.8|6503.3|6497.3|114
1678707000000|2023-03-13 11:30:00|6507.3|6501.3|6505.3|6499.3|6510.8|6504.8|6504.8|6498.8|88
1678707300000|2023-03-13 11:35:00|6505.8|6499.8|6507.3|6501.3|6510.8|6504.8|6505.3|6499.3|76
1678707600000|2023-03-13 11:40:00|6507.8|6501.8|6506.3|6500.3|6510.8|6504.8|6504.8|6498.8|126
1678707900000|2023-03-13 11:45:00|6506.8|6500.8|6511.3|6505.3|6512.3|6506.3|6505.8|6499.8|78
1678708200000|2023-03-13 11:50:00|6511.8|6505.8|6507.8|6501.8|6512.3|6506.3|6507.8|6501.8|59
1678708500000|2023-03-13 11:55:00|6508.3|6502.3|6508.3|6502.3|6514.3|6508.3|6506.3|6500.3|226
1678708800000|2023-03-13 12:00:00|6507.8|6501.8|6511.3|6505.3|6515.8|6509.8|6505.8|6499.8|273
1678709100000|2023-03-13 12:05:00|6511.8|6505.8|6511.3|6505.3|6516.3|6510.3|6508.3|6502.3|299
1678709400000|2023-03-13 12:10:00|6510.8|6504.8|6506.3|6500.3|6511.8|6505.8|6498.3|6492.3|321
1678709700000|2023-03-13 12:15:00|6505.8|6499.8|6499.3|6493.3|6511.8|6505.8|6495.8|6489.8|269
1678710000000|2023-03-13 12:20:00|6498.8|6492.8|6525.8|6519.8|6525.8|6519.8|6497.3|6491.3|574
1678710300000|2023-03-13 12:25:00|6526.3|6520.3|6512.8|6506.8|6532.8|6526.8|6507.3|6501.3|400
1678710600000|2023-03-13 12:30:00|6512.3|6506.3|6507.3|6501.3|6517.8|6511.8|6503.3|6497.3|184
1678710900000|2023-03-13 12:35:00|6507.8|6501.8|6497.8|6491.8|6508.3|6502.3|6497.8|6491.8|115
1678711200000|2023-03-13 12:40:00|6498.3|6492.3|6483.8|6477.8|6499.8|6493.8|6482.8|6476.8|274
1678711500000|2023-03-13 12:45:00|6484.3|6478.3|6468.8|6462.8|6484.3|6478.3|6467.8|6461.8|489
1678711800000|2023-03-13 12:50:00|6469.3|6463.3|6479.8|6473.8|6485.8|6479.8|6469.3|6463.3|165
1678712100000|2023-03-13 12:55:00|6479.3|6473.3|6491.8|6485.8|6496.3|6490.3|6478.3|6472.3|193
1678712400000|2023-03-13 13:00:00|6491.3|6485.3|6490.3|6484.3|6491.8|6485.8|6483.3|6477.3|166
1678712700000|2023-03-13 13:05:00|6489.8|6483.8|6494.3|6488.3|6495.8|6489.8|6486.3|6480.3|171
1678713000000|2023-03-13 13:10:00|6493.8|6487.8|6496.8|6490.8|6501.3|6495.3|6490.3|6484.3|96
1678713300000|2023-03-13 13:15:00|6497.3|6491.3|6497.3|6491.3|6504.3|6498.3|6496.3|6490.3|149
1678713600000|2023-03-13 13:20:00|6497.8|6491.8|6497.3|6491.3|6504.3|6498.3|6496.3|6490.3|131
1678713900000|2023-03-13 13:25:00|6496.8|6490.8|6494.3|6488.3|6497.3|6491.3|6487.8|6481.8|152
1678714200000|2023-03-13 13:30:00|6494.8|6488.8|6504.8|6498.8|6510.8|6504.8|6490.8|6484.8|1185
1678714500000|2023-03-13 13:35:00|6505.8|6499.8|6488.3|6482.3|6507.8|6501.8|6482.3|6476.3|762
1678714800000|2023-03-13 13:40:00|6489.3|6483.3|6491.3|6485.3|6498.8|6492.8|6481.8|6475.8|566
1678715100000|2023-03-13 13:45:00|6491.8|6485.8|6510.8|6504.8|6513.8|6507.8|6486.8|6480.8|759
1678715400000|2023-03-13 13:50:00|6510.3|6504.3|6516.3|6510.3|6523.8|6517.8|6505.8|6499.8|697
1678715700000|2023-03-13 13:55:00|6515.8|6509.8|6527.8|6521.8|6540.8|6534.8|6511.8|6505.8|792
1678716000000|2023-03-13 14:00:00|6526.8|6520.8|6539.8|6533.8|6541.8|6535.8|6519.8|6513.8|669
1678716300000|2023-03-13 14:05:00|6538.8|6532.8|6544.3|6538.3|6556.8|6550.8|6529.3|6523.3|999
1678716600000|2023-03-13 14:10:00|6544.8|6538.8|6538.8|6532.8|6548.8|6542.8|6532.8|6526.8|242
1678716900000|2023-03-13 14:15:00|6538.3|6532.3|6525.3|6519.3|6538.8|6532.8|6522.3|6516.3|444
1678717200000|2023-03-13 14:20:00|6524.8|6518.8|6524.3|6518.3|6534.3|6528.3|6521.3|6515.3|396
1678717500000|2023-03-13 14:25:00|6524.8|6518.8|6509.3|6503.3|6527.8|6521.8|6505.8|6499.8|709
1678717800000|2023-03-13 14:30:00|6509.8|6503.8|6536.8|6530.8|6537.8|6531.8|6509.8|6503.8|386
1678718100000|2023-03-13 14:35:00|6536.3|6530.3|6532.3|6526.3|6541.3|6535.3|6522.8|6516.8|361
1678718400000|2023-03-13 14:40:00|6532.8|6526.8|6535.8|6529.8|6539.8|6533.8|6520.8|6514.8|304
1678718700000|2023-03-13 14:45:00|6536.3|6530.3|6534.3|6528.3|6541.8|6535.8|6527.3|6521.3|398
1678719000000|2023-03-13 14:50:00|6534.8|6528.8|6531.3|6525.3|6537.8|6531.8|6524.8|6518.8|367
1678719300000|2023-03-13 14:55:00|6532.3|6526.3|6543.8|6537.8|6546.3|6540.3|6530.8|6524.8|444
1678719600000|2023-03-13 15:00:00|6544.8|6538.8|6543.8|6537.8|6560.8|6554.8|6539.8|6533.8|547
1678719900000|2023-03-13 15:05:00|6542.8|6536.8|6548.3|6542.3|6551.8|6545.8|6539.3|6533.3|286
1678720200000|2023-03-13 15:10:00|6547.8|6541.8|6551.3|6545.3|6556.8|6550.8|6546.3|6540.3|331
1678720500000|2023-03-13 15:15:00|6551.8|6545.8|6558.3|6552.3|6560.8|6554.8|6548.8|6542.8|266
1678720800000|2023-03-13 15:20:00|6558.8|6552.8|6557.8|6551.8|6563.8|6557.8|6552.8|6546.8|371
1678721100000|2023-03-13 15:25:00|6558.3|6552.3|6562.3|6556.3|6564.8|6558.8|6549.8|6543.8|479
1678721400000|2023-03-13 15:30:00|6562.8|6556.8|6545.3|6539.3|6563.8|6557.8|6543.8|6537.8|369
1678721700000|2023-03-13 15:35:00|6545.8|6539.8|6539.3|6533.3|6545.8|6539.8|6535.3|6529.3|407
1678722000000|2023-03-13 15:40:00|6538.8|6532.8|6545.8|6539.8|6546.3|6540.3|6537.3|6531.3|203
1678722300000|2023-03-13 15:45:00|6546.3|6540.3|6552.8|6546.8|6553.8|6547.8|6539.8|6533.8|225
1678722600000|2023-03-13 15:50:00|6552.3|6546.3|6544.8|6538.8|6553.8|6547.8|6544.3|6538.3|85
1678722900000|2023-03-13 15:55:00|6544.3|6538.3|6550.3|6544.3|6551.8|6545.8|6540.3|6534.3|98
1678723200000|2023-03-13 16:00:00|6550.8|6544.8|6545.3|6539.3|6558.3|6552.3|6542.8|6536.8|300
1678723500000|2023-03-13 16:05:00|6545.8|6539.8|6553.8|6547.8|6559.8|6553.8|6544.8|6538.8|154
1678723800000|2023-03-13 16:10:00|6553.3|6547.3|6547.8|6541.8|6554.8|6548.8|6542.8|6536.8|264
1678724100000|2023-03-13 16:15:00|6547.3|6541.3|6549.8|6543.8|6556.8|6550.8|6547.3|6541.3|394
1678724400000|2023-03-13 16:20:00|6549.3|6543.3|6536.3|6530.3|6550.8|6544.8|6535.3|6529.3|446
1678724700000|2023-03-13 16:25:00|6536.8|6530.8|6539.3|6533.3|6540.8|6534.8|6532.8|6526.8|566
1678725000000|2023-03-13 16:30:00|6539.8|6533.8|6536.3|6530.3|6545.8|6539.8|6535.8|6529.8|170
1678725300000|2023-03-13 16:35:00|6536.8|6530.8|6537.8|6531.8|6544.3|6538.3|6536.3|6530.3|115
1678725600000|2023-03-13 16:40:00|6537.3|6531.3|6536.3|6530.3|6543.8|6537.8|6534.8|6528.8|127
1678725900000|2023-03-13 16:45:00|6536.8|6530.8|6523.8|6517.8|6541.8|6535.8|6520.8|6514.8|496
1678726200000|2023-03-13 16:50:00|6523.3|6517.3|6526.8|6520.8|6529.3|6523.3|6521.3|6515.3|146
1678726500000|2023-03-13 16:55:00|6527.3|6521.3|6525.3|6519.3|6531.8|6525.8|6522.8|6516.8|60
1678726800000|2023-03-13 17:00:00|6526.3|6520.3|6524.3|6518.3|6528.3|6522.3|6519.3|6513.3|135
1678727100000|2023-03-13 17:05:00|6522.3|6516.3|6532.3|6526.3|6533.3|6527.3|6521.3|6515.3|64
1678727400000|2023-03-13 17:10:00|6533.3|6527.3|6537.3|6531.3|6537.3|6531.3|6529.3|6523.3|302
1678727700000|2023-03-13 17:15:00|6536.3|6530.3|6536.3|6530.3|6542.3|6536.3|6533.3|6527.3|163
1678728000000|2023-03-13 17:20:00|6535.3|6529.3|6526.3|6520.3|6537.3|6531.3|6526.3|6520.3|117
1678728300000|2023-03-13 17:25:00|6527.3|6521.3|6528.3|6522.3|6529.3|6523.3|6522.3|6516.3|100
1678728600000|2023-03-13 17:30:00|6527.3|6521.3|6526.3|6520.3|6528.3|6522.3|6522.3|6516.3|109
1678728900000|2023-03-13 17:35:00|6527.3|6521.3|6539.3|6533.3|6543.3|6537.3|6525.3|6519.3|175
1678729200000|2023-03-13 17:40:00|6538.3|6532.3|6537.3|6531.3|6541.3|6535.3|6534.3|6528.3|88
1678729500000|2023-03-13 17:45:00|6538.3|6532.3|6538.3|6532.3|6541.3|6535.3|6537.3|6531.3|51
1678729800000|2023-03-13 17:50:00|6537.3|6531.3|6539.3|6533.3|6543.3|6537.3|6537.3|6531.3|136
1678730100000|2023-03-13 17:55:00|6540.3|6534.3|6548.3|6542.3|6550.3|6544.3|6540.3|6534.3|198
1678730400000|2023-03-13 18:00:00|6549.3|6543.3|6554.3|6548.3|6557.3|6551.3|6548.3|6542.3|231
1678730700000|2023-03-13 18:05:00|6555.3|6549.3|6550.3|6544.3|6556.3|6550.3|6549.3|6543.3|136
1678731000000|2023-03-13 18:10:00|6554.3|6548.3|6553.3|6547.3|6554.3|6548.3|6547.3|6541.3|194
1678731300000|2023-03-13 18:15:00|6554.3|6548.3|6556.3|6550.3|6559.3|6553.3|6551.3|6545.3|335
1678731600000|2023-03-13 18:20:00|6554.3|6548.3|6562.3|6556.3|6562.3|6556.3|6553.3|6547.3|156
1678731900000|2023-03-13 18:25:00|6563.3|6557.3|6556.3|6550.3|6563.3|6557.3|6555.3|6549.3|128
1678732200000|2023-03-13 18:30:00|6558.3|6552.3|6565.3|6559.3|6569.3|6563.3|6558.3|6552.3|306
1678732500000|2023-03-13 18:35:00|6566.3|6560.3|6556.3|6550.3|6566.3|6560.3|6553.3|6547.3|152
1678732800000|2023-03-13 18:40:00|6555.3|6549.3|6558.3|6552.3|6563.3|6557.3|6555.3|6549.3|109
1678733100000|2023-03-13 18:45:00|6557.3|6551.3|6558.3|6552.3|6558.3|6552.3|6552.3|6546.3|106
1678733400000|2023-03-13 18:50:00|6557.3|6551.3|6557.3|6551.3|6559.3|6553.3|6554.3|6548.3|105
1678733700000|2023-03-13 18:55:00|6558.3|6552.3|6563.6|6545.6|6563.7|6557.3|6553.3|6545.6|169
1678734000000|2023-03-13 19:00:00|6563.5|6545.5|6555|6537|6565.6|6547.6|6555|6537|0
1678734300000|2023-03-13 19:05:00|6554.9|6536.9|6553.6|6535.6|6563.7|6545.7|6553.4|6535.4|0
1678734600000|2023-03-13 19:10:00|6553.7|6535.7|6558.3|6540.3|6561.8|6543.8|6553.6|6535.6|0
1678734900000|2023-03-13 19:15:00|6559.2|6541.2|6552.8|6534.8|6561.5|6543.5|6552.6|6534.6|0
1678735200000|2023-03-13 19:20:00|6552.7|6534.7|6548.4|6530.4|6552.8|6534.8|6546.1|6528.1|0
1678735500000|2023-03-13 19:25:00|6548.2|6530.2|6541.6|6523.6|6548.4|6530.4|6539.7|6521.7|0
1678735800000|2023-03-13 19:30:00|6541.7|6523.7|6544.3|6526.3|6544.9|6526.9|6539.8|6521.8|0
1678736100000|2023-03-13 19:35:00|6544.4|6526.4|6551.1|6533.1|6551.1|6533.1|6543|6525|0
1678736400000|2023-03-13 19:40:00|6551|6533|6549|6531|6556.2|6538.2|6547.7|6529.7|0
1678736700000|2023-03-13 19:45:00|6548.9|6530.9|6542.1|6524.1|6550.4|6532.4|6541.6|6523.6|0
1678737000000|2023-03-13 19:50:00|6541.5|6523.5|6532.3|6514.3|6541.5|6523.5|6532.2|6514.2|0
1678737300000|2023-03-13 19:55:00|6532.4|6514.4|6530.4|6512.4|6532.9|6514.9|6526.2|6508.2|0
1678737600000|2023-03-13 20:00:00|6530.2|6512.2|6533|6515|6535.5|6517.5|6529.6|6511.6|0
1678737900000|2023-03-13 20:05:00|6533.3|6515.3|6537.7|6519.7|6539.3|6521.3|6532.3|6514.3|0
1678738200000|2023-03-13 20:10:00|6537.5|6519.5|6536.5|6518.5|6538|6520|6535.1|6517.1|0
1678738500000|2023-03-13 20:15:00|6536.6|6518.6|6535.4|6517.4|6539.1|6521.1|6535|6517|0
1678738800000|2023-03-13 20:20:00|6535.5|6517.5|6532.9|6514.9|6535.9|6517.9|6532.4|6514.4|0
1678739100000|2023-03-13 20:25:00|6533.1|6515.1|6532|6514|6533.4|6515.4|6531.6|6513.6|0
1678739400000|2023-03-13 20:30:00|6531.9|6513.9|6531.4|6513.4|6532.6|6514.6|6531.4|6513.4|0
1678739700000|2023-03-13 20:35:00|6531.5|6513.5|6535.2|6517.2|6536.5|6518.5|6531.5|6513.5|0
1678740000000|2023-03-13 20:40:00|6535|6517|6532.9|6514.9|6535.2|6517.2|6532.3|6514.3|0
1678740300000|2023-03-13 20:45:00|6533.1|6515.1|6538.3|6520.3|6538.4|6520.4|6533.1|6515.1|0
1678740600000|2023-03-13 20:50:00|6538.2|6520.2|6538.1|6520.1|6538.4|6520.4|6535.9|6517.9|0
1678740900000|2023-03-13 20:55:00|6537.6|6519.6|6536.6|6518.6|6539|6521|6536|6518|0
1678741200000|2023-03-13 21:00:00|6536.7|6518.7|6536.6|6518.6|6537.3|6519.3|6536.5|6518.5|0
1678741500000|2023-03-13 21:05:00|6536.8|6518.8|6536.7|6518.7|6536.9|6518.9|6536.6|6518.6|0
1678741800000|2023-03-13 21:10:00|6536.8|6518.8|6536.6|6518.6|6536.8|6518.8|6536.5|6518.5|0
1678742100000|2023-03-13 21:15:00|6536.5|6518.5|6536.6|6518.6|6536.6|6518.6|6536.1|6518.1|0
1678742400000|2023-03-13 21:20:00|6536.5|6518.5|6536.1|6518.1|6536.6|6518.6|6535.8|6517.8|0
1678742700000|2023-03-13 21:25:00|6536|6518|6535.4|6517.4|6536.2|6518.2|6535.4|6517.4|0
1678743000000|2023-03-13 21:30:00|6535.7|6517.7|6535.6|6517.6|6535.9|6517.9|6535.5|6517.5|0
1678743300000|2023-03-13 21:35:00|6535.7|6517.7|6536.4|6518.4|6536.4|6518.4|6535.7|6517.7|0
1678743600000|2023-03-13 21:40:00|6536.5|6518.5|6536.7|6518.7|6537.1|6519.1|6536.2|6518.2|0
1678743900000|2023-03-13 21:45:00|6536.9|6518.9|6536.6|6518.6|6537|6519|6536.6|6518.6|0
1678744500000|2023-03-13 21:55:00|6536.5|6518.5|6536.3|6518.3|6536.9|6518.9|6536.2|6518.2|0
1678744800000|2023-03-13 22:00:00|6538.8|6520.8|6538.7|6520.7|6541.7|6523.7|6536.5|6518.5|0
1678745100000|2023-03-13 22:05:00|6538.4|6520.4|6536.2|6518.2|6538.4|6520.4|6532.4|6514.4|0
1678745400000|2023-03-13 22:10:00|6536.3|6518.3|6536.1|6518.1|6537.7|6519.7|6534.3|6516.3|0
1678745700000|2023-03-13 22:15:00|6536.2|6518.2|6535.1|6517.1|6537.6|6519.6|6534.8|6516.8|0
1678746000000|2023-03-13 22:20:00|6535.2|6517.2|6538.7|6520.7|6539.2|6521.2|6534.4|6516.4|0
1678746300000|2023-03-13 22:25:00|6538.4|6520.4|6543|6525|6543.3|6525.3|6536.5|6518.5|0
1678746600000|2023-03-13 22:30:00|6542.8|6524.8|6542.4|6524.4|6543.6|6525.6|6540.6|6522.6|0
1678746900000|2023-03-13 22:35:00|6542.5|6524.5|6542.7|6524.7|6543.5|6525.5|6542.1|6524.1|0
1678747200000|2023-03-13 22:40:00|6542.9|6524.9|6541.6|6523.6|6543.5|6525.5|6541.3|6523.3|0
1678747500000|2023-03-13 22:45:00|6541.5|6523.5|6540.8|6522.8|6542.1|6524.1|6540.8|6522.8|0
1678747800000|2023-03-13 22:50:00|6540.9|6522.9|6542.3|6524.3|6542.4|6524.4|6540.5|6522.5|0
1678748100000|2023-03-13 22:55:00|6542.4|6524.4|6543.8|6525.8|6544.2|6526.2|6541.6|6523.6|0
1678748400000|2023-03-13 23:00:00|6544|6526|6543.5|6525.5|6544.3|6526.3|6540.8|6522.8|0
1678748700000|2023-03-13 23:05:00|6543.2|6525.2|6542.9|6524.9|6543.9|6525.9|6542.1|6524.1|0
1678749000000|2023-03-13 23:10:00|6542.7|6524.7|6542.4|6524.4|6543.2|6525.2|6541.6|6523.6|0
1678749300000|2023-03-13 23:15:00|6542.7|6524.7|6542.9|6524.9|6543.2|6525.2|6541.3|6523.3|0
1678749600000|2023-03-13 23:20:00|6543.1|6525.1|6541.2|6523.2|6543.8|6525.8|6541|6523|0
1678749900000|2023-03-13 23:25:00|6541.1|6523.1|6535.6|6517.6|6541.2|6523.2|6533.9|6515.9|0
1678750200000|2023-03-13 23:30:00|6535.8|6517.8|6536.4|6518.4|6537.1|6519.1|6534.5|6516.5|0
1678750500000|2023-03-13 23:35:00|6536.6|6518.6|6538.3|6520.3|6538.9|6520.9|6536.6|6518.6|0
1678750800000|2023-03-13 23:40:00|6538.1|6520.1|6539.1|6521.1|6540.2|6522.2|6538|6520|0
1678751100000|2023-03-13 23:45:00|6538.9|6520.9|6539.6|6521.6|6540.2|6522.2|6537.7|6519.7|0
1678751400000|2023-03-13 23:50:00|6539.5|6521.5|6535.3|6517.3|6540.2|6522.2|6535.3|6517.3|0
1678751700000|2023-03-13 23:55:00|6535.4|6517.4|6533.6|6515.6|6536.9|6518.9|6533.5|6515.5|0
1678752000000|2023-03-14 00:00:00|6534.1|6516.1|6532.8|6514.8|6535.3|6517.3|6531.2|6513.2|0
1678752300000|2023-03-14 00:05:00|6533.1|6515.1|6532.8|6514.8|6533.9|6515.9|6531|6513|0
1678752600000|2023-03-14 00:10:00|6532.7|6514.7|6536|6518|6537.7|6519.7|6532|6514|0
1678752900000|2023-03-14 00:15:00|6535.9|6517.9|6541.4|6523.4|6545.5|6527.5|6534.7|6516.7|0
1678753200000|2023-03-14 00:20:00|6541.3|6523.3|6540.4|6522.4|6542.1|6524.1|6539.3|6521.3|0
1678753500000|2023-03-14 00:25:00|6540.2|6522.2|6543.2|6525.2|6543.6|6525.6|6540.2|6522.2|0
1678753800000|2023-03-14 00:30:00|6543.4|6525.4|6543|6525|6545.7|6527.7|6542.7|6524.7|0
1678754100000|2023-03-14 00:35:00|6543.1|6525.1|6543|6525|6544.1|6526.1|6541.7|6523.7|0
1678754400000|2023-03-14 00:40:00|6543.1|6525.1|6541.1|6523.1|6544|6526|6539.3|6521.3|0
1678754700000|2023-03-14 00:45:00|6540.8|6522.8|6546|6528|6546|6528|6540.3|6522.3|0
1678755000000|2023-03-14 00:50:00|6545.6|6527.6|6543.1|6525.1|6546|6528|6542.5|6524.5|0
1678755300000|2023-03-14 00:55:00|6543.2|6525.2|6540.1|6522.1|6543.2|6525.2|6539.4|6521.4|0
1678755600000|2023-03-14 01:00:00|6539.7|6521.7|6540.8|6522.8|6542.5|6524.5|6539.2|6521.2|0
1678755900000|2023-03-14 01:05:00|6540.7|6522.7|6540.1|6522.1|6542|6524|6539.4|6521.4|0
1678756200000|2023-03-14 01:10:00|6540|6522|6541.2|6523.2|6541.9|6523.9|6539.1|6521.1|0
1678756500000|2023-03-14 01:15:00|6539.9|6521.9|6538.3|6532.3|6543.3|6537.3|6526.3|6520.3|2444
1678756800000|2023-03-14 01:20:00|6539.3|6533.3|6560.3|6554.3|6562.3|6556.3|6538.3|6532.3|1559
1678757100000|2023-03-14 01:25:00|6561.3|6555.3|6557.3|6551.3|6565.3|6559.3|6552.3|6546.3|1643
1678757400000|2023-03-14 01:30:00|6556.3|6550.3|6566.3|6560.3|6596.3|6590.3|6538.3|6532.3|7293
1678757700000|2023-03-14 01:35:00|6564.3|6558.3|6567.3|6561.3|6569.3|6563.3|6539.3|6533.3|4413
1678758000000|2023-03-14 01:40:00|6568.3|6562.3|6588.3|6582.3|6596.3|6590.3|6554.3|6548.3|3544
1678758300000|2023-03-14 01:45:00|6587.3|6581.3|6589.3|6583.3|6605.3|6599.3|6579.3|6573.3|2809
1678758600000|2023-03-14 01:50:00|6587.3|6581.3|6554.3|6548.3|6587.3|6581.3|6554.3|6548.3|2767
1678758900000|2023-03-14 01:55:00|6555.3|6549.3|6548.3|6542.3|6557.3|6551.3|6531.3|6525.3|2346
1678759200000|2023-03-14 02:00:00|6549.3|6543.3|6536.3|6530.3|6553.3|6547.3|6528.3|6522.3|2141
1678759500000|2023-03-14 02:05:00|6534.3|6528.3|6557.6|6551.6|6558.6|6552.6|6528.3|6522.3|1699
1678759800000|2023-03-14 02:10:00|6556.6|6550.6|6568.6|6562.6|6570.6|6564.6|6552.6|6546.6|1716
1678760100000|2023-03-14 02:15:00|6569.6|6563.6|6537.6|6531.6|6573.6|6567.6|6535.6|6529.6|1455
1678760400000|2023-03-14 02:20:00|6536.6|6530.6|6544.6|6538.6|6553.6|6547.6|6535.6|6529.6|1480
1678760700000|2023-03-14 02:25:00|6543.6|6537.6|6544.6|6538.6|6552.6|6546.6|6534.6|6528.6|1294
1678761000000|2023-03-14 02:30:00|6545.6|6539.6|6521.6|6515.6|6549.6|6543.6|6517.6|6511.6|1818
1678761300000|2023-03-14 02:35:00|6522.6|6516.6|6509.6|6503.6|6525.6|6519.6|6507.6|6501.6|1312
1678761600000|2023-03-14 02:40:00|6510.6|6504.6|6500.6|6494.6|6513.6|6507.6|6494.6|6488.6|1969
1678761900000|2023-03-14 02:45:00|6499.6|6493.6|6506.6|6500.6|6511.6|6505.6|6491.6|6485.6|2012
1678762200000|2023-03-14 02:50:00|6505.6|6499.6|6485.6|6479.6|6513.6|6507.6|6483.6|6477.6|2047
1678762500000|2023-03-14 02:55:00|6484.6|6478.6|6472.6|6466.6|6484.6|6478.6|6470.6|6464.6|1733
1678762800000|2023-03-14 03:00:00|6473.6|6467.6|6462.6|6456.6|6479.6|6473.6|6460.6|6454.6|2992
1678763100000|2023-03-14 03:05:00|6461.6|6455.6|6439.6|6433.6|6464.6|6458.6|6428.6|6422.6|2528
1678763400000|2023-03-14 03:10:00|6438.6|6432.6|6458.6|6452.6|6462.6|6456.6|6436.6|6430.6|3358
1678763700000|2023-03-14 03:15:00|6460.6|6454.6|6471.6|6465.6|6472.6|6466.6|6452.6|6446.6|1783
1678764000000|2023-03-14 03:20:00|6472.6|6466.6|6495.6|6489.6|6500.6|6494.6|6469.6|6463.6|1606
1678764300000|2023-03-14 03:25:00|6497.6|6491.6|6479.6|6473.6|6499.6|6493.6|6477.6|6471.6|924
1678764600000|2023-03-14 03:30:00|6480.6|6474.6|6489.6|6483.6|6490.6|6484.6|6471.6|6465.6|748
1678764900000|2023-03-14 03:35:00|6490.6|6484.6|6477.6|6471.6|6490.6|6484.6|6471.6|6465.6|850
1678765200000|2023-03-14 03:40:00|6476.6|6470.6|6476.6|6470.6|6480.6|6474.6|6473.6|6467.6|1069
1678765500000|2023-03-14 03:45:00|6475.6|6469.6|6476.6|6470.6|6483.6|6477.6|6473.6|6467.6|528
1678765800000|2023-03-14 03:50:00|6475.6|6469.6|6481.6|6475.6|6482.6|6476.6|6473.6|6467.6|629
1678766100000|2023-03-14 03:55:00|6482.6|6476.6|6479.6|6473.6|6483.6|6477.6|6477.6|6471.6|382
1678766400000|2023-03-14 04:00:00|6485.4|6467.4|6485.4|6467.4|6486.9|6468.9|6484.5|6466.5|1
1678766700000|2023-03-14 04:05:00|6485.3|6467.3|6486.6|6468.6|6486.9|6468.9|6485.3|6467.3|0
1678767000000|2023-03-14 04:10:00|6486.9|6468.9|6485.8|6467.8|6487.5|6469.5|6485.8|6467.8|0
1678767300000|2023-03-14 04:15:00|6485.9|6467.9|6487.5|6469.5|6487.6|6469.6|6485.8|6467.8|0
1678767600000|2023-03-14 04:20:00|6487.4|6469.4|6487.8|6469.8|6488.1|6470.1|6486.6|6468.6|0
1678767900000|2023-03-14 04:25:00|6487.6|6469.6|6488.6|6470.6|6488.6|6470.6|6487.2|6469.2|0
1678768200000|2023-03-14 04:30:00|6488.3|6470.3|6487.6|6469.6|6488.4|6470.4|6487.1|6469.1|0
1678768500000|2023-03-14 04:35:00|6487.5|6469.5|6484.9|6466.9|6487.5|6469.5|6484.6|6466.6|0
1678768800000|2023-03-14 04:40:00|6484.8|6466.8|6485.1|6467.1|6486.3|6468.3|6484.5|6466.5|0
1678769100000|2023-03-14 04:45:00|6484.8|6466.8|6484.8|6466.8|6485.1|6467.1|6484.2|6466.2|0
1678769400000|2023-03-14 04:50:00|6484.6|6466.6|6484|6466|6484.8|6466.8|6483.2|6465.2|0
1678769700000|2023-03-14 04:55:00|6483.7|6465.7|6484.3|6466.3|6484.9|6466.9|6483.5|6465.5|0
1678770000000|2023-03-14 05:00:00|6484.8|6466.8|6487.6|6481.6|6489.6|6483.6|6464.6|6458.6|2372
1678770300000|2023-03-14 05:05:00|6488.6|6482.6|6494.6|6488.6|6501.6|6495.6|6480.6|6474.6|1181
1678770600000|2023-03-14 05:10:00|6495.6|6489.6|6501.6|6495.6|6514.6|6508.6|6494.6|6488.6|1560
1678770900000|2023-03-14 05:15:00|6502.6|6496.6|6501.6|6495.6|6506.6|6500.6|6496.6|6490.6|1027
1678771200000|2023-03-14 05:20:00|6502.6|6496.6|6483.6|6477.6|6511.6|6505.6|6482.6|6476.6|882
1678771500000|2023-03-14 05:25:00|6482.6|6476.6|6468.6|6462.6|6486.6|6480.6|6468.6|6462.6|1164
1678771800000|2023-03-14 05:30:00|6469.6|6463.6|6472.6|6466.6|6481.6|6475.6|6465.6|6459.6|1336
1678772100000|2023-03-14 05:35:00|6473.6|6467.6|6455.6|6449.6|6476.6|6470.6|6455.6|6449.6|1375
1678772400000|2023-03-14 05:40:00|6456.6|6450.6|6468.6|6462.6|6469.6|6463.6|6453.6|6447.6|1178
1678772700000|2023-03-14 05:45:00|6467.6|6461.6|6472.6|6466.6|6479.6|6473.6|6465.6|6459.6|1459
1678773000000|2023-03-14 05:50:00|6473.6|6467.6|6479.6|6473.6|6486.6|6480.6|6471.6|6465.6|1565
1678773300000|2023-03-14 05:55:00|6480.6|6474.6|6478.6|6472.6|6489.6|6483.6|6477.6|6471.6|1050
1678773600000|2023-03-14 06:00:00|6479.6|6473.6|6493.6|6487.6|6493.6|6487.6|6478.6|6472.6|1582
1678773900000|2023-03-14 06:05:00|6494.6|6488.6|6508.6|6502.6|6519.6|6513.6|6494.6|6488.6|1496
1678774200000|2023-03-14 06:10:00|6507.6|6501.6|6490.6|6484.6|6511.6|6505.6|6489.6|6483.6|1029
1678774500000|2023-03-14 06:15:00|6491.6|6485.6|6474.6|6468.6|6494.6|6488.6|6474.6|6468.6|1363
1678774800000|2023-03-14 06:20:00|6475.6|6469.6|6477.6|6471.6|6479.6|6473.6|6467.6|6461.6|1199
1678775100000|2023-03-14 06:25:00|6476.6|6470.6|6474.6|6468.6|6483.6|6477.6|6474.6|6468.6|1295
1678775400000|2023-03-14 06:30:00|6475.6|6469.6|6468.6|6462.6|6475.6|6469.6|6462.6|6456.6|1531
1678775700000|2023-03-14 06:35:00|6469.6|6463.6|6460.6|6454.6|6469.6|6463.6|6458.6|6452.6|824
1678776000000|2023-03-14 06:40:00|6459.6|6453.6|6458.6|6452.6|6465.6|6459.6|6453.6|6447.6|2129
1678776300000|2023-03-14 06:45:00|6459.6|6453.6|6464.6|6458.6|6465.6|6459.6|6452.6|6446.6|1203
1678776600000|2023-03-14 06:50:00|6463.6|6457.6|6455.6|6449.6|6464.6|6458.6|6453.6|6447.6|1450
1678776900000|2023-03-14 06:55:00|6457.6|6451.6|6462.6|6456.6|6465.6|6459.6|6457.6|6451.6|987
1678777200000|2023-03-14 07:00:00|6463.6|6457.6|6459.6|6453.6|6469.6|6463.6|6452.6|6446.6|1237
1678777500000|2023-03-14 07:05:00|6458.6|6452.6|6455.6|6449.6|6458.6|6452.6|6445.6|6439.6|933
1678777800000|2023-03-14 07:10:00|6456.6|6450.6|6453.6|6447.6|6460.6|6454.6|6451.6|6445.6|2011
1678778100000|2023-03-14 07:15:00|6454.6|6448.6|6453.6|6447.6|6457.6|6451.6|6447.6|6441.6|1267
1678778400000|2023-03-14 07:20:00|6454.6|6448.6|6441.6|6435.6|6456.6|6450.6|6441.6|6435.6|1648
1678778700000|2023-03-14 07:25:00|6440.6|6434.6|6419.6|6413.6|6440.6|6434.6|6418.6|6412.6|1824
1678779000000|2023-03-14 07:30:00|6420.6|6414.6|6417.6|6411.6|6420.6|6414.6|6401.6|6395.6|2591
1678779300000|2023-03-14 07:35:00|6418.6|6412.6|6424.6|6418.6|6432.6|6426.6|6418.6|6412.6|1570
1678779600000|2023-03-14 07:40:00|6425.6|6419.6|6434.6|6428.6|6439.6|6433.6|6424.6|6418.6|1507
1678779900000|2023-03-14 07:45:00|6435.6|6429.6|6428.6|6422.6|6435.6|6429.6|6425.6|6419.6|1324
1678780200000|2023-03-14 07:50:00|6429.6|6423.6|6432.6|6426.6|6436.6|6430.6|6427.6|6421.6|1323
1678780500000|2023-03-14 07:55:00|6431.6|6425.6|6432.6|6426.6|6433.6|6427.6|6428.6|6422.6|2148
1678780800000|2023-03-14 08:00:00|6433.6|6427.6|6436.6|6430.6|6440.6|6434.6|6432.6|6426.6|4104
1678781100000|2023-03-14 08:05:00|6437.6|6431.6|6442.6|6436.6|6443.6|6437.6|6434.6|6428.6|3036
1678781400000|2023-03-14 08:10:00|6443.6|6437.6|6444.6|6438.6|6446.6|6440.6|6433.6|6427.6|3352
1678781700000|2023-03-14 08:15:00|6445.6|6439.6|6447.6|6441.6|6451.6|6445.6|6441.6|6435.6|1309
1678782000000|2023-03-14 08:20:00|6448.6|6442.6|6444.6|6438.6|6448.6|6442.6|6441.6|6435.6|1234
1678782300000|2023-03-14 08:25:00|6443.6|6437.6|6451.6|6445.6|6451.6|6445.6|6440.6|6434.6|1387
1678782600000|2023-03-14 08:30:00|6451.9|6433.9|6452.3|6434.3|6454.4|6436.4|6449.1|6431.1|0
1678782900000|2023-03-14 08:35:00|6452.4|6434.4|6464.9|6446.9|6467.4|6449.4|6451.8|6433.8|0
1678783200000|2023-03-14 08:40:00|6465.1|6447.1|6463|6445|6467|6449|6462.7|6444.7|0
1678783500000|2023-03-14 08:45:00|6462.9|6444.9|6466.7|6448.7|6467.4|6449.4|6459.6|6441.6|0
1678783800000|2023-03-14 08:50:00|6466.6|6448.6|6465|6447|6467.8|6449.8|6462.8|6444.8|0
1678784100000|2023-03-14 08:55:00|6465.1|6447.1|6468.4|6450.4|6469.2|6451.2|6465.1|6447.1|0
1678784400000|2023-03-14 09:00:00|6468.3|6450.3|6465|6447|6469.4|6451.4|6463.5|6445.5|0
1678784700000|2023-03-14 09:05:00|6465.3|6447.3|6460.4|6442.4|6467.5|6449.5|6459.8|6441.8|0
1678785000000|2023-03-14 09:10:00|6460.3|6442.3|6457.4|6439.4|6460.9|6442.9|6454.4|6436.4|0
1678785300000|2023-03-14 09:15:00|6445.6|6439.6|6441.6|6435.6|6445.6|6439.6|6435.6|6429.6|475
1678785600000|2023-03-14 09:20:00|6442.6|6436.6|6439.6|6433.6|6443.6|6437.6|6439.6|6433.6|150
1678785900000|2023-03-14 09:25:00|6441.6|6435.6|6444.6|6438.6|6445.6|6439.6|6440.6|6434.6|118
1678786200000|2023-03-14 09:30:00|6445.6|6439.6|6446.6|6440.6|6446.6|6440.6|6440.6|6434.6|248
1678786500000|2023-03-14 09:35:00|6445.6|6439.6|6446.6|6440.6|6448.6|6442.6|6444.6|6438.6|218
1678786800000|2023-03-14 09:40:00|6447.6|6441.6|6452.6|6446.6|6455.6|6449.6|6447.6|6441.6|113
1678787100000|2023-03-14 09:45:00|6453.6|6447.6|6455.6|6449.6|6457.6|6451.6|6452.6|6446.6|167
1678787400000|2023-03-14 09:50:00|6453.6|6447.6|6449.6|6443.6|6456.6|6450.6|6449.6|6443.6|73
1678787700000|2023-03-14 09:55:00|6450.6|6444.6|6452.6|6446.6|6455.6|6449.6|6449.6|6443.6|65
1678788000000|2023-03-14 10:00:00|6453.6|6447.6|6455.6|6449.6|6455.6|6449.6|6453.6|6447.6|79
1678788300000|2023-03-14 10:05:00|6453.6|6447.6|6457.6|6451.6|6458.6|6452.6|6453.6|6447.6|131
1678788600000|2023-03-14 10:10:00|6458.6|6452.6|6456.6|6450.6|6460.6|6454.6|6454.6|6448.6|34
1678788900000|2023-03-14 10:15:00|6457.6|6451.6|6454.6|6448.6|6457.6|6451.6|6451.6|6445.6|48
1678789200000|2023-03-14 10:20:00|6455.6|6449.6|6456.6|6450.6|6457.6|6451.6|6455.6|6449.6|23
1678789500000|2023-03-14 10:25:00|6455.6|6449.6|6458.6|6452.6|6458.6|6452.6|6454.6|6448.6|37
1678789800000|2023-03-14 10:30:00|6459.6|6453.6|6458.6|6452.6|6459.6|6453.6|6456.6|6450.6|27
1678790100000|2023-03-14 10:35:00|6460.6|6454.6|6456.6|6450.6|6460.6|6454.6|6455.6|6449.6|26
1678790400000|2023-03-14 10:40:00|6455.6|6449.6|6455.6|6449.6|6455.6|6449.6|6454.6|6448.6|17
1678790700000|2023-03-14 10:45:00|6457.6|6451.6|6458.6|6452.6|6459.6|6453.6|6457.6|6451.6|32
1678791000000|2023-03-14 10:50:00|6457.6|6451.6|6460.6|6454.6|6460.6|6454.6|6457.6|6451.6|16
1678791300000|2023-03-14 10:55:00|6459.6|6453.6|6466.6|6460.6|6466.6|6460.6|6459.6|6453.6|100
1678791600000|2023-03-14 11:00:00|6466.1|6460.1|6467.1|6461.1|6472.1|6466.1|6464.1|6458.1|214
1678791900000|2023-03-14 11:05:00|6467.6|6461.6|6468.1|6462.1|6468.6|6462.6|6465.1|6459.1|61
1678792200000|2023-03-14 11:10:00|6468.6|6462.6|6468.6|6462.6|6470.6|6464.6|6467.6|6461.6|96
1678792500000|2023-03-14 11:15:00|6468.1|6462.1|6468.1|6462.1|6470.1|6464.1|6467.1|6461.1|74
1678792800000|2023-03-14 11:20:00|6468.6|6462.6|6470.1|6464.1|6471.6|6465.6|6466.1|6460.1|47
1678793100000|2023-03-14 11:25:00|6469.6|6463.6|6469.1|6463.1|6473.1|6467.1|6468.1|6462.1|128
1678793400000|2023-03-14 11:30:00|6468.6|6462.6|6470.1|6464.1|6471.6|6465.6|6467.1|6461.1|141
1678793700000|2023-03-14 11:35:00|6469.6|6463.6|6472.6|6466.6|6473.6|6467.6|6468.1|6462.1|59
1678794000000|2023-03-14 11:40:00|6473.1|6467.1|6475.6|6469.6|6475.6|6469.6|6472.1|6466.1|38
1678794300000|2023-03-14 11:45:00|6475.1|6469.1|6472.6|6466.6|6475.1|6469.1|6472.6|6466.6|58
1678794600000|2023-03-14 11:50:00|6473.1|6467.1|6471.6|6465.6|6475.1|6469.1|6471.1|6465.1|31
1678794900000|2023-03-14 11:55:00|6471.1|6465.1|6471.6|6465.6|6472.1|6466.1|6469.1|6463.1|35
1678795200000|2023-03-14 12:00:00|6471.1|6465.1|6468.1|6462.1|6476.1|6470.1|6468.1|6462.1|189
1678795500000|2023-03-14 12:05:00|6467.6|6461.6|6467.6|6461.6|6471.1|6465.1|6466.1|6460.1|261
1678795800000|2023-03-14 12:10:00|6468.1|6462.1|6472.6|6466.6|6474.1|6468.1|6467.1|6461.1|83
1678796100000|2023-03-14 12:15:00|6472.1|6466.1|6471.1|6465.1|6472.6|6466.6|6467.1|6461.1|100
1678796400000|2023-03-14 12:20:00|6471.6|6465.6|6464.6|6458.6|6472.1|6466.1|6463.1|6457.1|241
1678796700000|2023-03-14 12:25:00|6465.1|6459.1|6462.6|6456.6|6465.6|6459.6|6460.6|6454.6|84
1678797000000|2023-03-14 12:30:00|6462.1|6456.1|6470.6|6464.6|6490.6|6484.6|6412.6|6406.6|1062
1678797300000|2023-03-14 12:35:00|6470.1|6464.1|6468.1|6462.1|6473.1|6467.1|6453.6|6447.6|322
1678797600000|2023-03-14 12:40:00|6466.6|6460.6|6467.6|6461.6|6470.6|6464.6|6460.1|6454.1|124
1678797900000|2023-03-14 12:45:00|6468.1|6462.1|6474.6|6468.6|6475.1|6469.1|6464.1|6458.1|80
1678798200000|2023-03-14 12:50:00|6475.1|6469.1|6483.6|6477.6|6485.1|6479.1|6473.1|6467.1|155
1678798500000|2023-03-14 12:55:00|6484.1|6478.1|6488.6|6482.6|6493.1|6487.1|6484.1|6478.1|203
1678798800000|2023-03-14 13:00:00|6489.1|6483.1|6485.6|6479.6|6493.6|6487.6|6482.6|6476.6|214
1678799100000|2023-03-14 13:05:00|6486.1|6480.1|6487.1|6481.1|6493.1|6487.1|6483.6|6477.6|136
1678799400000|2023-03-14 13:10:00|6487.6|6481.6|6492.6|6486.6|6494.6|6488.6|6485.1|6479.1|144
1678799700000|2023-03-14 13:15:00|6492.1|6486.1|6493.1|6487.1|6499.1|6493.1|6491.1|6485.1|264
1678800000000|2023-03-14 13:20:00|6492.6|6486.6|6497.6|6491.6|6499.1|6493.1|6488.6|6482.6|166
1678800300000|2023-03-14 13:25:00|6497.1|6491.1|6501.1|6495.1|6505.1|6499.1|6497.1|6491.1|146
1678800600000|2023-03-14 13:30:00|6501.6|6495.6|6481.1|6475.1|6503.6|6497.6|6481.1|6475.1|1791
1678800900000|2023-03-14 13:35:00|6481.6|6475.6|6506.6|6500.6|6516.6|6510.6|6481.1|6475.1|666
1678801200000|2023-03-14 13:40:00|6505.6|6499.6|6496.1|6490.1|6511.6|6505.6|6490.6|6484.6|445
1678801500000|2023-03-14 13:45:00|6496.6|6490.6|6504.6|6498.6|6513.1|6507.1|6494.6|6488.6|711
1678801800000|2023-03-14 13:50:00|6504.1|6498.1|6499.6|6493.6|6509.6|6503.6|6494.1|6488.1|388
1678802100000|2023-03-14 13:55:00|6499.1|6493.1|6511.6|6505.6|6514.6|6508.6|6493.6|6487.6|408
1678802400000|2023-03-14 14:00:00|6512.6|6506.6|6520.1|6514.1|6520.6|6514.6|6505.6|6499.6|379
1678802700000|2023-03-14 14:05:00|6519.6|6513.6|6527.1|6521.1|6527.6|6521.6|6515.6|6509.6|480
1678803000000|2023-03-14 14:10:00|6526.6|6520.6|6524.6|6518.6|6528.1|6522.1|6514.1|6508.1|482
1678803300000|2023-03-14 14:15:00|6524.1|6518.1|6525.1|6519.1|6536.6|6530.6|6524.1|6518.1|459
1678803600000|2023-03-14 14:20:00|6525.6|6519.6|6527.1|6521.1|6534.1|6528.1|6524.1|6518.1|369
1678803900000|2023-03-14 14:25:00|6526.1|6520.1|6526.1|6520.1|6528.1|6522.1|6521.1|6515.1|305
1678804200000|2023-03-14 14:30:00|6525.6|6519.6|6525.1|6519.1|6528.6|6522.6|6517.6|6511.6|446
1678804500000|2023-03-14 14:35:00|6523.6|6517.6|6525.1|6519.1|6530.1|6524.1|6521.1|6515.1|302
1678804800000|2023-03-14 14:40:00|6525.6|6519.6|6529.6|6523.6|6530.1|6524.1|6522.1|6516.1|212
1678805100000|2023-03-14 14:45:00|6530.1|6524.1|6540.1|6534.1|6544.1|6538.1|6530.1|6524.1|343
1678805400000|2023-03-14 14:50:00|6540.6|6534.6|6538.1|6532.1|6543.1|6537.1|6534.1|6528.1|375
1678805700000|2023-03-14 14:55:00|6537.6|6531.6|6527.1|6521.1|6538.1|6532.1|6526.1|6520.1|380
1678806000000|2023-03-14 15:00:00|6528.1|6522.1|6534.1|6528.1|6537.1|6531.1|6526.1|6520.1|259
1678806300000|2023-03-14 15:05:00|6533.6|6527.6|6545.6|6539.6|6546.1|6540.1|6532.6|6526.6|300
1678806600000|2023-03-14 15:10:00|6545.1|6539.1|6550.1|6544.1|6552.1|6546.1|6544.1|6538.1|289
1678806900000|2023-03-14 15:15:00|6550.6|6544.6|6553.1|6547.1|6557.6|6551.6|6548.1|6542.1|319
1678807200000|2023-03-14 15:20:00|6554.1|6548.1|6551.6|6545.6|6555.1|6549.1|6548.1|6542.1|131
1678807500000|2023-03-14 15:25:00|6552.1|6546.1|6548.1|6542.1|6553.1|6547.1|6547.6|6541.6|108
1678807800000|2023-03-14 15:30:00|6548.6|6542.6|6548.1|6542.1|6556.1|6550.1|6547.6|6541.6|163
1678808100000|2023-03-14 15:35:00|6548.6|6542.6|6549.1|6543.1|6552.1|6546.1|6546.1|6540.1|224
1678808400000|2023-03-14 15:40:00|6550.1|6544.1|6549.1|6543.1|6554.1|6548.1|6548.1|6542.1|187
1678808700000|2023-03-14 15:45:00|6549.6|6543.6|6542.1|6536.1|6550.1|6544.1|6539.1|6533.1|241
1678809000000|2023-03-14 15:50:00|6541.6|6535.6|6551.1|6545.1|6551.1|6545.1|6541.1|6535.1|185
1678809300000|2023-03-14 15:55:00|6550.6|6544.6|6547.6|6541.6|6551.1|6545.1|6547.1|6541.1|292
1678809600000|2023-03-14 16:00:00|6548.1|6542.1|6550.1|6544.1|6555.1|6549.1|6548.1|6542.1|418
1678809900000|2023-03-14 16:05:00|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6541.6|6535.6|440
1678810200000|2023-03-14 16:10:00|6550.1|6544.1|6559.1|6553.1|6559.1|6553.1|6549.6|6543.6|197
1678810500000|2023-03-14 16:15:00|6558.1|6552.1|6555.1|6549.1|6560.1|6554.1|6554.1|6548.1|176
1678810800000|2023-03-14 16:20:00|6554.1|6548.1|6544.1|6538.1|6556.1|6550.1|6544.1|6538.1|418
1678811100000|2023-03-14 16:25:00|6543.1|6537.1|6547.1|6541.1|6547.1|6541.1|6538.6|6532.6|416
1678811400000|2023-03-14 16:30:00|6546.1|6540.1|6551.1|6545.1|6554.1|6548.1|6546.1|6540.1|369
1678811700000|2023-03-14 16:35:00|6552.1|6546.1|6548.1|6542.1|6552.6|6546.6|6547.1|6541.1|291
1678812000000|2023-03-14 16:40:00|6547.6|6541.6|6536.1|6530.1|6547.6|6541.6|6534.1|6528.1|259
1678812300000|2023-03-14 16:45:00|6537.1|6531.1|6539.6|6533.6|6541.6|6535.6|6534.1|6528.1|151
1678812600000|2023-03-14 16:50:00|6540.1|6534.1|6535.1|6529.1|6541.1|6535.1|6533.1|6527.1|168
1678812900000|2023-03-14 16:55:00|6534.1|6528.1|6535.6|6529.6|6537.6|6531.6|6530.1|6524.1|114
1678813200000|2023-03-14 17:00:00|6536.6|6530.6|6536.6|6530.6|6539.6|6533.6|6535.6|6529.6|161
1678813500000|2023-03-14 17:05:00|6535.6|6529.6|6529.6|6523.6|6536.6|6530.6|6527.6|6521.6|154
1678813800000|2023-03-14 17:10:00|6528.6|6522.6|6525.6|6519.6|6528.6|6522.6|6525.6|6519.6|163
1678814100000|2023-03-14 17:15:00|6526.6|6520.6|6525.6|6519.6|6528.6|6522.6|6519.6|6513.6|418
1678814400000|2023-03-14 17:20:00|6524.6|6518.6|6523.6|6517.6|6526.6|6520.6|6519.6|6513.6|229
1678814700000|2023-03-14 17:25:00|6524.6|6518.6|6529.6|6523.6|6531.6|6525.6|6524.6|6518.6|164
1678815000000|2023-03-14 17:30:00|6528.6|6522.6|6527.6|6521.6|6530.6|6524.6|6524.6|6518.6|159
1678815300000|2023-03-14 17:35:00|6526.6|6520.6|6531.6|6525.6|6532.6|6526.6|6525.6|6519.6|83
1678815600000|2023-03-14 17:40:00|6530.6|6524.6|6530.6|6524.6|6537.6|6531.6|6530.6|6524.6|137
1678815900000|2023-03-14 17:45:00|6529.6|6523.6|6536.6|6530.6|6536.6|6530.6|6528.6|6522.6|150
1678816200000|2023-03-14 17:50:00|6537.6|6531.6|6537.6|6531.6|6539.6|6533.6|6534.6|6528.6|79
1678816500000|2023-03-14 17:55:00|6536.6|6530.6|6532.6|6526.6|6536.6|6530.6|6531.6|6525.6|99
1678816800000|2023-03-14 18:00:00|6533.6|6527.6|6529.6|6523.6|6536.6|6530.6|6529.6|6523.6|180
1678817100000|2023-03-14 18:05:00|6528.6|6522.6|6523.6|6517.6|6528.6|6522.6|6521.6|6515.6|247
1678817400000|2023-03-14 18:10:00|6524.6|6518.6|6522.6|6516.6|6527.6|6521.6|6520.6|6514.6|328
1678817700000|2023-03-14 18:15:00|6521.6|6515.6|6521.6|6515.6|6522.6|6516.6|6519.6|6513.6|178
1678818000000|2023-03-14 18:20:00|6520.6|6514.6|6522.6|6516.6|6522.6|6516.6|6517.6|6511.6|76
1678818300000|2023-03-14 18:25:00|6526.6|6520.6|6531.6|6525.6|6532.6|6526.6|6526.6|6520.6|51
1678818600000|2023-03-14 18:30:00|6532.6|6526.6|6533.6|6527.6|6534.6|6528.6|6530.6|6524.6|125
1678818900000|2023-03-14 18:35:00|6532.6|6526.6|6530.6|6524.6|6533.6|6527.6|6529.6|6523.6|161
1678819200000|2023-03-14 18:40:00|6531.6|6525.6|6531.6|6525.6|6532.6|6526.6|6526.6|6520.6|109
1678819500000|2023-03-14 18:45:00|6530.6|6524.6|6533.6|6527.6|6537.6|6531.6|6530.6|6524.6|122
1678819800000|2023-03-14 18:50:00|6532.6|6526.6|6533.6|6527.6|6537.6|6531.6|6532.6|6526.6|109
1678820100000|2023-03-14 18:55:00|6532.6|6526.6|6536.7|6518.7|6536.7|6528.6|6531.6|6518.7|163
1678820400000|2023-03-14 19:00:00|6536.8|6518.8|6538.8|6520.8|6539.9|6521.9|6536.5|6518.5|5
1678820700000|2023-03-14 19:05:00|6538.7|6520.7|6528|6510|6538.7|6520.7|6526.3|6508.3|0
1678821000000|2023-03-14 19:10:00|6527.9|6509.9|6523.5|6505.5|6527.9|6509.9|6523.3|6505.3|0
1678821300000|2023-03-14 19:15:00|6523.4|6505.4|6527.1|6509.1|6527.1|6509.1|6520.5|6502.5|0
1678821600000|2023-03-14 19:20:00|6527.4|6509.4|6524.8|6506.8|6527.4|6509.4|6524.1|6506.1|0
1678821900000|2023-03-14 19:25:00|6524.7|6506.7|6527.8|6509.8|6528.5|6510.5|6524.6|6506.6|0
1678822200000|2023-03-14 19:30:00|6527.9|6509.9|6533.2|6515.2|6533.2|6515.2|6527.1|6509.1|0
1678822500000|2023-03-14 19:35:00|6533.3|6515.3|6533.8|6515.8|6537.9|6519.9|6533.3|6515.3|0
1678822800000|2023-03-14 19:40:00|6533.7|6515.7|6535.4|6517.4|6536.2|6518.2|6531.6|6513.6|0
1678823100000|2023-03-14 19:45:00|6535.3|6517.3|6538.4|6520.4|6538.5|6520.5|6532.8|6514.8|0
1678823400000|2023-03-14 19:50:00|6538.8|6520.8|6542.7|6524.7|6544.4|6526.4|6538.8|6520.8|0
1678823700000|2023-03-14 19:55:00|6542.6|6524.6|6556|6538|6564.1|6546.1|6542.6|6524.6|0
1678824000000|2023-03-14 20:00:00|6556.1|6538.1|6553.3|6535.3|6558.1|6540.1|6553.3|6535.3|0
1678824300000|2023-03-14 20:05:00|6553|6535|6553.5|6535.5|6554.8|6536.8|6553|6535|0
1678824600000|2023-03-14 20:10:00|6553.7|6535.7|6550.4|6532.4|6554|6536|6550.2|6532.2|0
1678824900000|2023-03-14 20:15:00|6550.7|6532.7|6551.6|6533.6|6552.2|6534.2|6550.4|6532.4|0
1678825200000|2023-03-14 20:20:00|6551.4|6533.4|6553.5|6535.5|6553.8|6535.8|6551.3|6533.3|0
1678825500000|2023-03-14 20:25:00|6553.3|6535.3|6555.8|6537.8|6556.1|6538.1|6553|6535|0
1678825800000|2023-03-14 20:30:00|6556.1|6538.1|6556.8|6538.8|6557.3|6539.3|6555.8|6537.8|0
1678826100000|2023-03-14 20:35:00|6556.5|6538.5|6557.1|6539.1|6557.4|6539.4|6556.3|6538.3|0
1678826400000|2023-03-14 20:40:00|6557.4|6539.4|6557.1|6539.1|6558.1|6540.1|6556.9|6538.9|0
1678826700000|2023-03-14 20:45:00|6557.4|6539.4|6560.1|6542.1|6561.1|6543.1|6557.4|6539.4|0
1678827000000|2023-03-14 20:50:00|6559.8|6541.8|6559.1|6541.1|6560.1|6542.1|6559.1|6541.1|0
1678827300000|2023-03-14 20:55:00|6558.9|6540.9|6559.1|6541.1|6559.8|6541.8|6557.4|6539.4|0
1678827600000|2023-03-14 21:00:00|6558.8|6540.8|6559.3|6541.3|6559.8|6541.8|6558.7|6540.7|0
1678827900000|2023-03-14 21:05:00|6559.4|6541.4|6559.4|6541.4|6559.5|6541.5|6559.3|6541.3|0
1678828200000|2023-03-14 21:10:00|6559.1|6541.1|6559.2|6541.2|6559.2|6541.2|6559.1|6541.1|0
1678828500000|2023-03-14 21:15:00|6559|6541|6558.8|6540.8|6559|6541|6558.4|6540.4|0
1678828800000|2023-03-14 21:20:00|6558.7|6540.7|6558.9|6540.9|6558.9|6540.9|6558.7|6540.7|0
1678829100000|2023-03-14 21:25:00|6558.8|6540.8|6558.7|6540.7|6558.8|6540.8|6558.6|6540.6|0
1678829400000|2023-03-14 21:30:00|6558.8|6540.8|6558.9|6540.9|6559|6541|6558.8|6540.8|0
1678829700000|2023-03-14 21:35:00|6558.5|6540.5|6558.5|6540.5|6558.8|6540.8|6558.1|6540.1|0
1678830000000|2023-03-14 21:40:00|6558.6|6540.6|6557.1|6539.1|6558.6|6540.6|6557.1|6539.1|0
1678830300000|2023-03-14 21:45:00|6557.2|6539.2|6557.1|6539.1|6557.4|6539.4|6557|6539|0
1678830600000|2023-03-14 21:50:00|6557|6539|6557.1|6539.1|6557.4|6539.4|6557|6539|0
1678830900000|2023-03-14 21:55:00|6557.3|6539.3|6557.1|6539.1|6557.5|6539.5|6556.7|6538.7|0
1678831200000|2023-03-14 22:00:00|6556.9|6538.9|6557.1|6539.1|6558|6540|6555.7|6537.7|0
1678831500000|2023-03-14 22:05:00|6556.9|6538.9|6556|6538|6557.6|6539.6|6555.7|6537.7|0
1678831800000|2023-03-14 22:10:00|6556.1|6538.1|6553.3|6535.3|6556.3|6538.3|6553|6535|0
1678832100000|2023-03-14 22:15:00|6553|6535|6552.5|6534.5|6553.3|6535.3|6551.9|6533.9|0
1678832400000|2023-03-14 22:20:00|6552.2|6534.2|6553.5|6535.5|6553.6|6535.6|6551.9|6533.9|0
1678832700000|2023-03-14 22:25:00|6553.6|6535.6|6552.1|6534.1|6553.8|6535.8|6552.1|6534.1|0
1678833000000|2023-03-14 22:30:00|6552.4|6534.4|6551.1|6533.1|6552.4|6534.4|6550.5|6532.5|0
1678833300000|2023-03-14 22:35:00|6551.3|6533.3|6552.4|6534.4|6552.4|6534.4|6551.1|6533.1|0
1678833600000|2023-03-14 22:40:00|6552.2|6534.2|6552.1|6534.1|6552.4|6534.4|6552.1|6534.1|0
1678833900000|2023-03-14 22:45:00|6551.9|6533.9|6551.1|6533.1|6551.9|6533.9|6550.5|6532.5|0
1678834200000|2023-03-14 22:50:00|6551.3|6533.3|6551.3|6533.3|6551.3|6533.3|6550.8|6532.8|0
1678834500000|2023-03-14 22:55:00|6551.1|6533.1|6551.1|6533.1|6551.3|6533.3|6550.5|6532.5|0
1678834800000|2023-03-14 23:00:00|6551.3|6533.3|6553.8|6535.8|6556.5|6538.5|6551.1|6533.1|0
1678835100000|2023-03-14 23:05:00|6553.9|6535.9|6554|6536|6554.3|6536.3|6553|6535|0
1678835400000|2023-03-14 23:10:00|6554.3|6536.3|6556.5|6538.5|6556.5|6538.5|6554.3|6536.3|0
1678835700000|2023-03-14 23:15:00|6556.7|6538.7|6555.2|6537.2|6556.8|6538.8|6554.6|6536.6|0
1678836000000|2023-03-14 23:20:00|6554.9|6536.9|6556.4|6538.4|6558.1|6540.1|6554.9|6536.9|0
1678836300000|2023-03-14 23:25:00|6556.7|6538.7|6557|6539|6557.5|6539.5|6556.4|6538.4|0
1678836600000|2023-03-14 23:30:00|6556.3|6538.3|6555.1|6537.1|6558.1|6540.1|6554.8|6536.8|0
1678836900000|2023-03-14 23:35:00|6555.3|6537.3|6555.9|6537.9|6556.4|6538.4|6554.8|6536.8|0
1678837200000|2023-03-14 23:40:00|6556.2|6538.2|6557.3|6539.3|6557.6|6539.6|6555.9|6537.9|0
1678837500000|2023-03-14 23:45:00|6557.1|6539.1|6555.4|6537.4|6557.6|6539.6|6555.2|6537.2|0
1678837800000|2023-03-14 23:50:00|6555.7|6537.7|6555.4|6537.4|6556|6538|6554.4|6536.4|0
1678838100000|2023-03-14 23:55:00|6555.7|6537.7|6557.6|6539.6|6558.1|6540.1|6555.2|6537.2|0
1678838400000|2023-03-15 00:00:00|6557.7|6539.7|6558.1|6540.1|6558.4|6540.4|6556.2|6538.2|0
1678838700000|2023-03-15 00:05:00|6558.4|6540.4|6554.3|6536.3|6558.9|6540.9|6554.1|6536.1|0
1678839000000|2023-03-15 00:10:00|6554.4|6536.4|6555.1|6537.1|6555.1|6537.1|6553.8|6535.8|0
1678839300000|2023-03-15 00:15:00|6555.4|6537.4|6554.9|6536.9|6556.4|6538.4|6554.6|6536.6|0
1678839600000|2023-03-15 00:20:00|6554.7|6536.7|6554.2|6536.2|6555.6|6537.6|6552.9|6534.9|0
1678839900000|2023-03-15 00:25:00|6554.1|6536.1|6552.4|6534.4|6554.3|6536.3|6552.1|6534.1|0
1678840200000|2023-03-15 00:30:00|6552.6|6534.6|6557.1|6539.1|6557.9|6539.9|6552.6|6534.6|0
1678840500000|2023-03-15 00:35:00|6556.8|6538.8|6556|6538|6557|6539|6555.8|6537.8|0
1678840800000|2023-03-15 00:40:00|6556.3|6538.3|6556.5|6538.5|6556.8|6538.8|6556|6538|0
1678841100000|2023-03-15 00:45:00|6556.8|6538.8|6557.1|6539.1|6557.1|6539.1|6555.8|6537.8|0
1678841400000|2023-03-15 00:50:00|6557.2|6539.2|6556.8|6538.8|6557.4|6539.4|6555.9|6537.9|0
1678841700000|2023-03-15 00:55:00|6557|6539|6554.8|6536.8|6557|6539|6554.6|6536.6|0
1678842000000|2023-03-15 01:00:00|6554.6|6536.6|6556.9|6538.9|6557.1|6539.1|6554|6536|0
1678842300000|2023-03-15 01:05:00|6556.6|6538.6|6557.6|6539.6|6558.2|6540.2|6556.6|6538.6|0
1678842600000|2023-03-15 01:10:00|6557.4|6539.4|6557.4|6539.4|6558.5|6540.5|6557.1|6539.1|0
1678842900000|2023-03-15 01:15:00|6557.2|6539.2|6536.6|6530.6|6559.6|6553.6|6532.6|6526.6|2680
1678843200000|2023-03-15 01:20:00|6535.6|6529.6|6541.6|6535.6|6549.6|6543.6|6534.6|6528.6|1564
1678843500000|2023-03-15 01:25:00|6540.6|6534.6|6547.6|6541.6|6553.6|6547.6|6539.6|6533.6|809
1678843800000|2023-03-15 01:30:00|6546.6|6540.6|6567.6|6561.6|6574.6|6568.6|6546.6|6540.6|5185
1678844100000|2023-03-15 01:35:00|6570.6|6564.6|6583.6|6577.6|6599.6|6593.6|6570.6|6564.6|5154
1678844400000|2023-03-15 01:40:00|6582.6|6576.6|6597.9|6591.9|6606.9|6600.9|6582.6|6576.6|2594
1678844700000|2023-03-15 01:45:00|6598.9|6592.9|6607.9|6601.9|6614.9|6608.9|6580.9|6574.9|2720
1678845000000|2023-03-15 01:50:00|6606.9|6600.9|6620.9|6614.9|6620.9|6614.9|6598.9|6592.9|1789
1678845300000|2023-03-15 01:55:00|6621.9|6615.9|6622.9|6616.9|6627.9|6621.9|6615.9|6609.9|1714
1678845600000|2023-03-15 02:00:00|6623.9|6617.9|6609.9|6603.9|6625.9|6619.9|6599.9|6593.9|1816
1678845900000|2023-03-15 02:05:00|6610.9|6604.9|6616.9|6610.9|6621.9|6615.9|6596.9|6590.9|1849
1678846200000|2023-03-15 02:10:00|6615.9|6609.9|6617.9|6611.9|6617.9|6611.9|6598.9|6592.9|1517
1678846500000|2023-03-15 02:15:00|6616.9|6610.9|6598.9|6592.9|6617.9|6611.9|6598.9|6592.9|1581
1678846800000|2023-03-15 02:20:00|6597.9|6591.9|6591.9|6585.9|6599.9|6593.9|6585.9|6579.9|1377
1678847100000|2023-03-15 02:25:00|6592.9|6586.9|6601.9|6595.9|6606.9|6600.9|6591.9|6585.9|1309
1678847400000|2023-03-15 02:30:00|6603.9|6597.9|6603.9|6597.9|6614.9|6608.9|6599.9|6593.9|946
1678847700000|2023-03-15 02:35:00|6604.9|6598.9|6617.9|6611.9|6617.9|6611.9|6598.9|6592.9|583
1678848000000|2023-03-15 02:40:00|6616.9|6610.9|6601.9|6595.9|6616.9|6610.9|6590.9|6584.9|725
1678848300000|2023-03-15 02:45:00|6600.9|6594.9|6601.9|6595.9|6606.9|6600.9|6595.9|6589.9|613
1678848600000|2023-03-15 02:50:00|6602.9|6596.9|6617.9|6611.9|6617.9|6611.9|6597.9|6591.9|1328
1678848900000|2023-03-15 02:55:00|6615.9|6609.9|6588.9|6582.9|6615.9|6609.9|6587.9|6581.9|1374
1678849200000|2023-03-15 03:00:00|6590.9|6584.9|6577.9|6571.9|6594.9|6588.9|6573.9|6567.9|982
1678849500000|2023-03-15 03:05:00|6578.9|6572.9|6582.9|6576.9|6585.9|6579.9|6572.9|6566.9|1436
1678849800000|2023-03-15 03:10:00|6583.9|6577.9|6574.9|6568.9|6584.9|6578.9|6567.9|6561.9|818
1678850100000|2023-03-15 03:15:00|6573.9|6567.9|6577.9|6571.9|6582.9|6576.9|6563.9|6557.9|1051
1678850400000|2023-03-15 03:20:00|6578.9|6572.9|6559.9|6553.9|6583.9|6577.9|6557.9|6551.9|1488
1678850700000|2023-03-15 03:25:00|6560.9|6554.9|6558.9|6552.9|6565.9|6559.9|6555.9|6549.9|1283
1678851000000|2023-03-15 03:30:00|6559.9|6553.9|6560.9|6554.9|6560.9|6554.9|6547.9|6541.9|1432
1678851300000|2023-03-15 03:35:00|6558.9|6552.9|6561.9|6555.9|6564.9|6558.9|6557.9|6551.9|540
1678851600000|2023-03-15 03:40:00|6560.9|6554.9|6557.9|6551.9|6561.9|6555.9|6552.9|6546.9|710
1678851900000|2023-03-15 03:45:00|6556.9|6550.9|6538.9|6532.9|6557.9|6551.9|6537.9|6531.9|1534
1678852200000|2023-03-15 03:50:00|6537.9|6531.9|6539.9|6533.9|6541.9|6535.9|6532.9|6526.9|1116
1678852500000|2023-03-15 03:55:00|6538.9|6532.9|6545.9|6539.9|6547.9|6541.9|6538.9|6532.9|977
1678852800000|2023-03-15 04:00:00|6549.3|6531.3|6548.4|6530.4|6549.6|6531.6|6547.8|6529.8|2
1678853100000|2023-03-15 04:05:00|6548.1|6530.1|6548|6530|6548.4|6530.4|6547.3|6529.3|0
1678853400000|2023-03-15 04:10:00|6548.3|6530.3|6547.5|6529.5|6548.3|6530.3|6547.3|6529.3|0
1678853700000|2023-03-15 04:15:00|6547.3|6529.3|6548.6|6530.6|6548.6|6530.6|6547.3|6529.3|0
1678854000000|2023-03-15 04:20:00|6548.7|6530.7|6548.3|6530.3|6548.9|6530.9|6548|6530|0
1678854300000|2023-03-15 04:25:00|6548.1|6530.1|6547.8|6529.8|6548.5|6530.5|6547.5|6529.5|0
1678854600000|2023-03-15 04:30:00|6547.3|6529.3|6549.4|6531.4|6549.6|6531.6|6547.3|6529.3|0
1678854900000|2023-03-15 04:35:00|6549.2|6531.2|6547.8|6529.8|6549.4|6531.4|6547.2|6529.2|0
1678855200000|2023-03-15 04:40:00|6547.5|6529.5|6547.3|6529.3|6547.8|6529.8|6547.2|6529.2|0
1678855500000|2023-03-15 04:45:00|6547|6529|6545.7|6527.7|6547|6529|6545.1|6527.1|0
1678855800000|2023-03-15 04:50:00|6546|6528|6546.4|6528.4|6547|6529|6545.7|6527.7|0
1678856100000|2023-03-15 04:55:00|6546.6|6528.6|6548.1|6530.1|6548.4|6530.4|6546.4|6528.4|0
1678856400000|2023-03-15 05:00:00|6548.6|6530.6|6527.9|6521.9|6548.6|6540.9|6523.9|6517.9|2393
1678856700000|2023-03-15 05:05:00|6529.9|6523.9|6541.9|6535.9|6546.9|6540.9|6524.9|6518.9|1063
1678857000000|2023-03-15 05:10:00|6542.9|6536.9|6550.9|6544.9|6553.9|6547.9|6537.9|6531.9|1288
1678857300000|2023-03-15 05:15:00|6549.9|6543.9|6548.9|6542.9|6550.9|6544.9|6539.9|6533.9|725
1678857600000|2023-03-15 05:20:00|6549.9|6543.9|6541.9|6535.9|6553.9|6547.9|6538.9|6532.9|904
1678857900000|2023-03-15 05:25:00|6543.9|6537.9|6529.9|6523.9|6549.9|6543.9|6527.9|6521.9|1315
1678858200000|2023-03-15 05:30:00|6530.9|6524.9|6522.9|6516.9|6532.9|6526.9|6520.9|6514.9|1371
1678858500000|2023-03-15 05:35:00|6523.9|6517.9|6537.9|6531.9|6537.9|6531.9|6523.9|6517.9|543
1678858800000|2023-03-15 05:40:00|6536.9|6530.9|6543.9|6537.9|6544.9|6538.9|6531.9|6525.9|2963
1678859100000|2023-03-15 05:45:00|6544.9|6538.9|6541.9|6535.9|6549.9|6543.9|6540.9|6534.9|393
1678859400000|2023-03-15 05:50:00|6542.9|6536.9|6550.9|6544.9|6553.9|6547.9|6537.9|6531.9|464
1678859700000|2023-03-15 05:55:00|6549.9|6543.9|6551.9|6545.9|6554.9|6548.9|6545.9|6539.9|1125
1678860000000|2023-03-15 06:00:00|6550.9|6544.9|6554.9|6548.9|6556.9|6550.9|6543.9|6537.9|750
1678860300000|2023-03-15 06:05:00|6553.9|6547.9|6555.9|6549.9|6559.9|6553.9|6547.9|6541.9|881
1678860600000|2023-03-15 06:10:00|6556.9|6550.9|6569.9|6563.9|6575.9|6569.9|6556.9|6550.9|734
1678860900000|2023-03-15 06:15:00|6568.9|6562.9|6558.9|6552.9|6577.9|6571.9|6557.9|6551.9|474
1678861200000|2023-03-15 06:20:00|6560.9|6554.9|6553.9|6547.9|6560.9|6554.9|6550.9|6544.9|455
1678861500000|2023-03-15 06:25:00|6552.9|6546.9|6560.9|6554.9|6561.9|6555.9|6550.9|6544.9|491
1678861800000|2023-03-15 06:30:00|6559.9|6553.9|6565.9|6559.9|6567.9|6561.9|6559.9|6553.9|769
1678862100000|2023-03-15 06:35:00|6566.9|6560.9|6552.9|6546.9|6566.9|6560.9|6550.9|6544.9|886
1678862400000|2023-03-15 06:40:00|6551.9|6545.9|6544.9|6538.9|6558.9|6552.9|6536.9|6530.9|887
1678862700000|2023-03-15 06:45:00|6543.9|6537.9|6547.9|6541.9|6548.9|6542.9|6541.9|6535.9|451
1678863000000|2023-03-15 06:50:00|6546.9|6540.9|6551.9|6545.9|6555.9|6549.9|6540.9|6534.9|514
1678863300000|2023-03-15 06:55:00|6552.9|6546.9|6553.9|6547.9|6558.9|6552.9|6551.9|6545.9|793
1678863600000|2023-03-15 07:00:00|6555.9|6549.9|6565.9|6559.9|6570.9|6564.9|6553.9|6547.9|762
1678863900000|2023-03-15 07:05:00|6564.9|6558.9|6561.9|6555.9|6570.9|6564.9|6560.9|6554.9|593
1678864200000|2023-03-15 07:10:00|6563.9|6557.9|6558.9|6552.9|6563.9|6557.9|6550.9|6544.9|893
1678864500000|2023-03-15 07:15:00|6557.9|6551.9|6572.9|6566.9|6575.9|6569.9|6556.9|6550.9|824
1678864800000|2023-03-15 07:20:00|6573.9|6567.9|6578.9|6572.9|6584.9|6578.9|6565.9|6559.9|1176
1678865100000|2023-03-15 07:25:00|6579.9|6573.9|6571.9|6565.9|6579.9|6573.9|6571.9|6565.9|844
1678865400000|2023-03-15 07:30:00|6572.9|6566.9|6567.9|6561.9|6573.9|6567.9|6562.9|6556.9|762
1678865700000|2023-03-15 07:35:00|6566.9|6560.9|6572.9|6566.9|6574.9|6568.9|6563.9|6557.9|943
1678866000000|2023-03-15 07:40:00|6573.9|6567.9|6575.9|6569.9|6579.9|6573.9|6569.9|6563.9|679
1678866300000|2023-03-15 07:45:00|6574.9|6568.9|6569.9|6563.9|6580.9|6574.9|6568.9|6562.9|993
1678866600000|2023-03-15 07:50:00|6570.9|6564.9|6568.9|6562.9|6570.9|6564.9|6563.9|6557.9|1813
1678866900000|2023-03-15 07:55:00|6567.9|6561.9|6564.9|6558.9|6567.9|6561.9|6559.9|6553.9|1977
1678867200000|2023-03-15 08:00:00|6565.9|6559.9|6566.9|6560.9|6568.9|6562.9|6554.9|6548.9|2548
1678867500000|2023-03-15 08:05:00|6567.9|6561.9|6582.9|6576.9|6582.9|6576.9|6561.9|6555.9|3180
1678867800000|2023-03-15 08:10:00|6581.9|6575.9|6579.9|6573.9|6583.9|6577.9|6573.9|6567.9|2810
1678868100000|2023-03-15 08:15:00|6580.9|6574.9|6574.9|6568.9|6581.9|6575.9|6574.9|6568.9|1514
1678868400000|2023-03-15 08:20:00|6573.9|6567.9|6574.9|6568.9|6574.9|6568.9|6569.9|6563.9|1056
1678868700000|2023-03-15 08:25:00|6573.9|6567.9|6573.9|6567.9|6574.9|6568.9|6567.9|6561.9|1291
1678869000000|2023-03-15 08:30:00|6581|6563|6577|6559|6582.5|6564.5|6575.2|6557.2|0
1678869300000|2023-03-15 08:35:00|6576.8|6558.8|6581|6563|6581.3|6563.3|6576.1|6558.1|0
1678869600000|2023-03-15 08:40:00|6580.9|6562.9|6581.7|6563.7|6583.5|6565.5|6580.5|6562.5|0
1678869900000|2023-03-15 08:45:00|6581.6|6563.6|6584.1|6566.1|6585.5|6567.5|6581.5|6563.5|0
1678870200000|2023-03-15 08:50:00|6584.3|6566.3|6580.1|6562.1|6584.3|6566.3|6576.7|6558.7|0
1678870500000|2023-03-15 08:55:00|6579.9|6561.9|6577.4|6559.4|6581.4|6563.4|6576.6|6558.6|0
1678870800000|2023-03-15 09:00:00|6577.3|6559.3|6577.8|6559.8|6578.5|6560.5|6575.2|6557.2|0
1678871100000|2023-03-15 09:05:00|6577.7|6559.7|6573.4|6555.4|6578.2|6560.2|6573.4|6555.4|0
1678871400000|2023-03-15 09:10:00|6573.6|6555.6|6571.9|6553.9|6574.8|6556.8|6571.6|6553.6|0
1678871700000|2023-03-15 09:15:00|6568.9|6562.9|6559.9|6553.9|6571.9|6565.9|6558.9|6552.9|451
1678872000000|2023-03-15 09:20:00|6558.9|6552.9|6554.9|6548.9|6560.9|6554.9|6554.9|6548.9|619
1678872300000|2023-03-15 09:25:00|6555.9|6549.9|6548.9|6542.9|6557.9|6551.9|6543.9|6537.9|224
1678872600000|2023-03-15 09:30:00|6550.9|6544.9|6547.9|6541.9|6551.9|6545.9|6545.9|6539.9|61
1678872900000|2023-03-15 09:35:00|6546.9|6540.9|6530.9|6524.9|6546.9|6540.9|6528.9|6522.9|386
1678873200000|2023-03-15 09:40:00|6529.9|6523.9|6522.9|6516.9|6529.9|6523.9|6515.9|6509.9|443
1678873500000|2023-03-15 09:45:00|6521.9|6515.9|6531.9|6525.9|6531.9|6525.9|6521.9|6515.9|258
1678873800000|2023-03-15 09:50:00|6532.9|6526.9|6516.9|6510.9|6533.9|6527.9|6515.9|6509.9|276
1678874100000|2023-03-15 09:55:00|6517.9|6511.9|6513.9|6507.9|6521.9|6515.9|6512.9|6506.9|217
1678874400000|2023-03-15 10:00:00|6511.9|6505.9|6518.9|6512.9|6521.9|6515.9|6511.9|6505.9|232
1678874700000|2023-03-15 10:05:00|6517.9|6511.9|6508.9|6502.9|6517.9|6511.9|6502.9|6496.9|180
1678875000000|2023-03-15 10:10:00|6507.9|6501.9|6490.9|6484.9|6507.9|6501.9|6489.9|6483.9|308
1678875300000|2023-03-15 10:15:00|6491.9|6485.9|6492.9|6486.9|6497.9|6491.9|6489.9|6483.9|140
1678875600000|2023-03-15 10:20:00|6494.9|6488.9|6491.9|6485.9|6499.9|6493.9|6491.9|6485.9|96
1678875900000|2023-03-15 10:25:00|6492.9|6486.9|6486.9|6480.9|6498.9|6492.9|6486.9|6480.9|214
1678876200000|2023-03-15 10:30:00|6487.9|6481.9|6493.9|6487.9|6494.9|6488.9|6484.9|6478.9|209
1678876500000|2023-03-15 10:35:00|6494.9|6488.9|6481.9|6475.9|6494.9|6488.9|6481.9|6475.9|214
1678876800000|2023-03-15 10:40:00|6480.9|6474.9|6467.9|6461.9|6480.9|6474.9|6467.9|6461.9|697
1678877100000|2023-03-15 10:45:00|6466.9|6460.9|6454.9|6448.9|6471.9|6465.9|6454.9|6448.9|454
1678877400000|2023-03-15 10:50:00|6455.9|6449.9|6451.9|6445.9|6460.9|6454.9|6447.9|6441.9|566
1678877700000|2023-03-15 10:55:00|6450.9|6444.9|6449.9|6443.9|6459.9|6453.9|6445.9|6439.9|392
1678878000000|2023-03-15 11:00:00|6450.9|6444.9|6469.4|6463.4|6470.4|6464.4|6448.4|6442.4|391
1678878300000|2023-03-15 11:05:00|6468.9|6462.9|6468.4|6462.4|6469.4|6463.4|6457.9|6451.9|276
1678878600000|2023-03-15 11:10:00|6467.9|6461.9|6464.9|6458.9|6470.9|6464.9|6463.4|6457.4|189
1678878900000|2023-03-15 11:15:00|6464.4|6458.4|6467.4|6461.4|6468.9|6462.9|6461.4|6455.4|215
1678879200000|2023-03-15 11:20:00|6467.9|6461.9|6463.4|6457.4|6467.9|6461.9|6453.4|6447.4|234
1678879500000|2023-03-15 11:25:00|6462.9|6456.9|6464.9|6458.9|6469.4|6463.4|6462.9|6456.9|113
1678879800000|2023-03-15 11:30:00|6464.4|6458.4|6460.9|6454.9|6466.4|6460.4|6457.9|6451.9|93
1678880100000|2023-03-15 11:35:00|6461.4|6455.4|6464.4|6458.4|6464.4|6458.4|6455.9|6449.9|153
1678880400000|2023-03-15 11:40:00|6463.4|6457.4|6465.9|6459.9|6465.9|6459.9|6459.4|6453.4|117
1678880700000|2023-03-15 11:45:00|6465.4|6459.4|6457.4|6451.4|6465.9|6459.9|6456.9|6450.9|152
1678881000000|2023-03-15 11:50:00|6456.9|6450.9|6459.9|6453.9|6460.9|6454.9|6454.4|6448.4|138
1678881300000|2023-03-15 11:55:00|6460.4|6454.4|6458.9|6452.9|6460.9|6454.9|6456.9|6450.9|83
1678881600000|2023-03-15 12:00:00|6458.4|6452.4|6449.9|6443.9|6459.9|6453.9|6449.4|6443.4|90
1678881900000|2023-03-15 12:05:00|6450.4|6444.4|6445.9|6439.9|6450.4|6444.4|6444.4|6438.4|109
1678882200000|2023-03-15 12:10:00|6445.4|6439.4|6446.9|6440.9|6451.4|6445.4|6445.4|6439.4|134
1678882500000|2023-03-15 12:15:00|6446.4|6440.4|6443.9|6437.9|6449.9|6443.9|6443.9|6437.9|148
1678882800000|2023-03-15 12:20:00|6444.9|6438.9|6442.4|6436.4|6446.4|6440.4|6439.9|6433.9|258
1678883100000|2023-03-15 12:25:00|6442.9|6436.9|6440.9|6434.9|6444.9|6438.9|6436.9|6430.9|128
1678883400000|2023-03-15 12:30:00|6442.9|6436.9|6435.4|6429.4|6457.4|6451.4|6434.9|6428.9|514
1678883700000|2023-03-15 12:35:00|6434.9|6428.9|6432.9|6426.9|6441.4|6435.4|6431.9|6425.9|338
1678884000000|2023-03-15 12:40:00|6432.4|6426.4|6432.9|6426.9|6440.4|6434.4|6432.4|6426.4|167
1678884300000|2023-03-15 12:45:00|6432.4|6426.4|6429.4|6423.4|6434.4|6428.4|6425.9|6419.9|121
1678884600000|2023-03-15 12:50:00|6429.9|6423.9|6440.9|6434.9|6443.9|6437.9|6429.9|6423.9|219
1678884900000|2023-03-15 12:55:00|6441.4|6435.4|6440.9|6434.9|6442.9|6436.9|6436.4|6430.4|116
1678885200000|2023-03-15 13:00:00|6439.9|6433.9|6443.4|6437.4|6444.9|6438.9|6436.4|6430.4|212
1678885500000|2023-03-15 13:05:00|6442.9|6436.9|6437.9|6431.9|6442.9|6436.9|6435.4|6429.4|170
1678885800000|2023-03-15 13:10:00|6437.4|6431.4|6445.9|6439.9|6446.4|6440.4|6434.9|6428.9|140
1678886100000|2023-03-15 13:15:00|6445.4|6439.4|6442.9|6436.9|6446.4|6440.4|6438.4|6432.4|158
1678886400000|2023-03-15 13:20:00|6443.4|6437.4|6449.4|6443.4|6451.9|6445.9|6440.9|6434.9|122
1678886700000|2023-03-15 13:25:00|6448.9|6442.9|6446.4|6440.4|6449.4|6443.4|6443.4|6437.4|93
1678887000000|2023-03-15 13:30:00|6446.9|6440.9|6462.4|6456.4|6468.4|6462.4|6444.9|6438.9|842
1678887300000|2023-03-15 13:35:00|6461.9|6455.9|6460.9|6454.9|6465.9|6459.9|6453.4|6447.4|702
1678887600000|2023-03-15 13:40:00|6461.4|6455.4|6466.4|6460.4|6467.9|6461.9|6452.4|6446.4|583
1678887900000|2023-03-15 13:45:00|6466.9|6460.9|6461.4|6455.4|6467.4|6461.4|6457.4|6451.4|408
1678888200000|2023-03-15 13:50:00|6460.9|6454.9|6446.9|6440.9|6461.4|6455.4|6444.9|6438.9|409
1678888500000|2023-03-15 13:55:00|6446.4|6440.4|6436.9|6430.9|6448.9|6442.9|6435.4|6429.4|625
1678888800000|2023-03-15 14:00:00|6436.4|6430.4|6428.4|6422.4|6437.4|6431.4|6419.4|6413.4|715
1678889100000|2023-03-15 14:05:00|6427.9|6421.9|6437.4|6431.4|6443.4|6437.4|6420.4|6414.4|667
1678889400000|2023-03-15 14:10:00|6437.9|6431.9|6424.4|6418.4|6443.4|6437.4|6422.9|6416.9|612
1678889700000|2023-03-15 14:15:00|6426.4|6420.4|6417.4|6411.4|6434.9|6428.9|6411.4|6405.4|479
1678890000000|2023-03-15 14:20:00|6416.9|6410.9|6418.4|6412.4|6424.9|6418.9|6415.4|6409.4|368
1678890300000|2023-03-15 14:25:00|6417.9|6411.9|6421.9|6415.9|6425.4|6419.4|6412.4|6406.4|369
1678890600000|2023-03-15 14:30:00|6421.4|6415.4|6414.4|6408.4|6425.9|6419.9|6413.9|6407.9|301
1678890900000|2023-03-15 14:35:00|6413.9|6407.9|6408.9|6402.9|6418.4|6412.4|6408.4|6402.4|491
1678891200000|2023-03-15 14:40:00|6409.4|6403.4|6403.4|6397.4|6410.4|6404.4|6401.4|6395.4|357
1678891500000|2023-03-15 14:45:00|6402.4|6396.4|6402.4|6396.4|6404.9|6398.9|6397.9|6391.9|397
1678891800000|2023-03-15 14:50:00|6403.4|6397.4|6408.9|6402.9|6410.4|6404.4|6396.4|6390.4|585
1678892100000|2023-03-15 14:55:00|6408.4|6402.4|6421.4|6415.4|6421.9|6415.9|6408.4|6402.4|460
1678892400000|2023-03-15 15:00:00|6421.9|6415.9|6415.4|6409.4|6424.4|6418.4|6415.4|6409.4|312
1678892700000|2023-03-15 15:05:00|6415.9|6409.9|6416.9|6410.9|6423.9|6417.9|6412.4|6406.4|247
1678893000000|2023-03-15 15:10:00|6416.4|6410.4|6425.9|6419.9|6426.4|6420.4|6414.4|6408.4|432
1678893300000|2023-03-15 15:15:00|6425.4|6419.4|6428.4|6422.4|6434.4|6428.4|6423.4|6417.4|417
1678893600000|2023-03-15 15:20:00|6429.4|6423.4|6411.4|6405.4|6429.4|6423.4|6409.4|6403.4|452
1678893900000|2023-03-15 15:25:00|6411.9|6405.9|6414.9|6408.9|6420.4|6414.4|6410.4|6404.4|188
1678894200000|2023-03-15 15:30:00|6415.4|6409.4|6419.4|6413.4|6425.9|6419.9|6412.9|6406.9|237
1678894500000|2023-03-15 15:35:00|6419.9|6413.9|6419.4|6413.4|6424.4|6418.4|6417.9|6411.9|218
1678894800000|2023-03-15 15:40:00|6418.9|6412.9|6427.4|6421.4|6435.4|6429.4|6417.9|6411.9|626
1678895100000|2023-03-15 15:45:00|6427.9|6421.9|6441.4|6435.4|6441.4|6435.4|6426.9|6420.9|358
1678895400000|2023-03-15 15:50:00|6441.9|6435.9|6433.4|6427.4|6443.4|6437.4|6432.4|6426.4|270
1678895700000|2023-03-15 15:55:00|6434.4|6428.4|6428.4|6422.4|6434.4|6428.4|6427.4|6421.4|160
1678896000000|2023-03-15 16:00:00|6428.9|6422.9|6425.4|6419.4|6433.9|6427.9|6423.4|6417.4|345
1678896300000|2023-03-15 16:05:00|6425.9|6419.9|6415.9|6409.9|6425.9|6419.9|6415.4|6409.4|286
1678896600000|2023-03-15 16:10:00|6415.4|6409.4|6418.9|6412.9|6419.4|6413.4|6412.4|6406.4|169
1678896900000|2023-03-15 16:15:00|6418.4|6412.4|6415.9|6409.9|6422.4|6416.4|6414.4|6408.4|179
1678897200000|2023-03-15 16:20:00|6415.4|6409.4|6410.4|6404.4|6418.4|6412.4|6409.4|6403.4|170
1678897500000|2023-03-15 16:25:00|6409.9|6403.9|6408.4|6402.4|6411.4|6405.4|6401.9|6395.9|859
1678897800000|2023-03-15 16:30:00|6407.9|6401.9|6410.4|6404.4|6416.9|6410.9|6407.9|6401.9|212
1678898100000|2023-03-15 16:35:00|6410.9|6404.9|6414.4|6408.4|6416.4|6410.4|6410.4|6404.4|419
1678898400000|2023-03-15 16:40:00|6413.9|6407.9|6419.4|6413.4|6419.4|6413.4|6410.4|6404.4|200
1678898700000|2023-03-15 16:45:00|6418.9|6412.9|6424.4|6418.4|6424.9|6418.9|6417.9|6411.9|195
1678899000000|2023-03-15 16:50:00|6424.9|6418.9|6414.9|6408.9|6426.4|6420.4|6414.9|6408.9|260
1678899300000|2023-03-15 16:55:00|6415.4|6409.4|6413.9|6407.9|6416.4|6410.4|6409.9|6403.9|217
1678899600000|2023-03-15 17:00:00|6411.9|6405.9|6412.9|6406.9|6416.9|6410.9|6411.9|6405.9|117
1678899900000|2023-03-15 17:05:00|6413.9|6407.9|6421.9|6415.9|6423.9|6417.9|6413.9|6407.9|272
1678900200000|2023-03-15 17:10:00|6422.9|6416.9|6427.9|6421.9|6427.9|6421.9|6418.9|6412.9|270
1678900500000|2023-03-15 17:15:00|6428.9|6422.9|6431.9|6425.9|6432.9|6426.9|6426.9|6420.9|332
1678900800000|2023-03-15 17:20:00|6430.9|6424.9|6426.9|6420.9|6430.9|6424.9|6424.9|6418.9|210
1678901100000|2023-03-15 17:25:00|6427.9|6421.9|6431.9|6425.9|6432.9|6426.9|6426.9|6420.9|308
1678901400000|2023-03-15 17:30:00|6432.9|6426.9|6428.9|6422.9|6432.9|6426.9|6421.9|6415.9|180
1678901700000|2023-03-15 17:35:00|6429.9|6423.9|6422.9|6416.9|6431.9|6425.9|6422.9|6416.9|213
1678902000000|2023-03-15 17:40:00|6423.9|6417.9|6419.9|6413.9|6423.9|6417.9|6418.9|6412.9|267
1678902300000|2023-03-15 17:45:00|6418.9|6412.9|6415.9|6409.9|6419.9|6413.9|6414.9|6408.9|195
1678902600000|2023-03-15 17:50:00|6416.9|6410.9|6424.9|6418.9|6424.9|6418.9|6415.9|6409.9|209
1678902900000|2023-03-15 17:55:00|6423.9|6417.9|6424.9|6418.9|6428.9|6422.9|6421.9|6415.9|128
1678903200000|2023-03-15 18:00:00|6425.9|6419.9|6420.9|6414.9|6425.9|6419.9|6420.9|6414.9|75
1678903500000|2023-03-15 18:05:00|6418.9|6412.9|6419.9|6413.9|6422.9|6416.9|6417.9|6411.9|83
1678903800000|2023-03-15 18:10:00|6420.9|6414.9|6418.9|6412.9|6423.9|6417.9|6418.9|6412.9|74
1678904100000|2023-03-15 18:15:00|6417.9|6411.9|6418.9|6412.9|6420.9|6414.9|6411.9|6405.9|132
1678904400000|2023-03-15 18:20:00|6417.9|6411.9|6429.9|6423.9|6429.9|6423.9|6417.9|6411.9|153
1678904700000|2023-03-15 18:25:00|6428.9|6422.9|6436.9|6430.9|6445.9|6439.9|6426.9|6420.9|895
1678905000000|2023-03-15 18:30:00|6438.9|6432.9|6445.9|6439.9|6448.9|6442.9|6436.9|6430.9|485
1678905300000|2023-03-15 18:35:00|6444.9|6438.9|6446.9|6440.9|6452.9|6446.9|6440.9|6434.9|513
1678905600000|2023-03-15 18:40:00|6445.9|6439.9|6448.9|6442.9|6451.9|6445.9|6444.9|6438.9|261
1678905900000|2023-03-15 18:45:00|6447.9|6441.9|6445.9|6439.9|6449.9|6443.9|6445.9|6439.9|105
1678906200000|2023-03-15 18:50:00|6446.9|6440.9|6454.9|6448.9|6454.9|6448.9|6443.9|6437.9|168
1678906500000|2023-03-15 18:55:00|6453.9|6447.9|6466.9|6448.9|6467|6455.9|6452.9|6446.9|204
1678906800000|2023-03-15 19:00:00|6467.1|6449.1|6464.9|6446.9|6474|6456|6463.7|6445.7|0
1678907100000|2023-03-15 19:05:00|6465|6447|6468.2|6450.2|6477.4|6459.4|6464.4|6446.4|0
1678907400000|2023-03-15 19:10:00|6468.1|6450.1|6465.7|6447.7|6468.1|6450.1|6460.6|6442.6|0
1678907700000|2023-03-15 19:15:00|6465.8|6447.8|6464.8|6446.8|6469.7|6451.7|6463.8|6445.8|0
1678908000000|2023-03-15 19:20:00|6464.6|6446.6|6466.7|6448.7|6471.2|6453.2|6458.7|6440.7|0
1678908300000|2023-03-15 19:25:00|6466.8|6448.8|6468.6|6450.6|6472.2|6454.2|6462.8|6444.8|0
1678908600000|2023-03-15 19:30:00|6468.5|6450.5|6466.1|6448.1|6471.9|6453.9|6465.5|6447.5|0
1678908900000|2023-03-15 19:35:00|6466.2|6448.2|6460.2|6442.2|6467.1|6449.1|6457.9|6439.9|0
1678909200000|2023-03-15 19:40:00|6460|6442|6459.7|6441.7|6460.5|6442.5|6451.9|6433.9|0
1678909500000|2023-03-15 19:45:00|6459.6|6441.6|6454.8|6436.8|6460.3|6442.3|6453.1|6435.1|0
1678909800000|2023-03-15 19:50:00|6453.1|6435.1|6448.9|6430.9|6456.1|6438.1|6446.8|6428.8|0
1678910100000|2023-03-15 19:55:00|6449|6431|6482.2|6464.2|6482.2|6464.2|6449|6431|0
1678910400000|2023-03-15 20:00:00|6482.7|6464.7|6481.4|6463.4|6484.8|6466.8|6478.6|6460.6|0
1678910700000|2023-03-15 20:05:00|6481.5|6463.5|6479.5|6461.5|6483.8|6465.8|6479|6461|0
1678911000000|2023-03-15 20:10:00|6479.3|6461.3|6475.4|6457.4|6479.3|6461.3|6475.2|6457.2|0
1678911300000|2023-03-15 20:15:00|6475.2|6457.2|6478.1|6460.1|6478.6|6460.6|6474.9|6456.9|0
1678911600000|2023-03-15 20:20:00|6478.3|6460.3|6478.7|6460.7|6480.2|6462.2|6477.5|6459.5|0
1678911900000|2023-03-15 20:25:00|6478.5|6460.5|6477.6|6459.6|6479.8|6461.8|6476.7|6458.7|0
1678912200000|2023-03-15 20:30:00|6477.5|6459.5|6477.3|6459.3|6477.8|6459.8|6476.2|6458.2|0
1678912500000|2023-03-15 20:35:00|6477.1|6459.1|6480.1|6462.1|6480.2|6462.2|6477|6459|0
1678912800000|2023-03-15 20:40:00|6479.9|6461.9|6481.3|6463.3|6481.3|6463.3|6479.9|6461.9|0
1678913100000|2023-03-15 20:45:00|6481.6|6463.6|6480.3|6462.3|6482.1|6464.1|6480.3|6462.3|0
1678913400000|2023-03-15 20:50:00|6480.6|6462.6|6481.5|6463.5|6481.8|6463.8|6480.2|6462.2|0
1678913700000|2023-03-15 20:55:00|6481.3|6463.3|6479.5|6461.5|6482.1|6464.1|6478.4|6460.4|0
1678914000000|2023-03-15 21:00:00|6479.4|6461.4|6478.9|6460.9|6479.4|6461.4|6478.9|6460.9|0
1678914300000|2023-03-15 21:05:00|6479.3|6461.3|6479.7|6461.7|6480|6462|6479.3|6461.3|0
1678914600000|2023-03-15 21:10:00|6479.8|6461.8|6480.5|6462.5|6480.6|6462.6|6479.8|6461.8|0
1678914900000|2023-03-15 21:15:00|6480.3|6462.3|6480|6462|6480.3|6462.3|6479.4|6461.4|0
1678915200000|2023-03-15 21:20:00|6480.1|6462.1|6479.6|6461.6|6480.3|6462.3|6479.4|6461.4|0
1678915500000|2023-03-15 21:25:00|6479.4|6461.4|6479.5|6461.5|6479.6|6461.6|6479.4|6461.4|0
1678915800000|2023-03-15 21:30:00|6479.6|6461.6|6479.1|6461.1|6479.6|6461.6|6478.7|6460.7|0
1678916100000|2023-03-15 21:35:00|6479.2|6461.2|6478|6460|6479.2|6461.2|6477.9|6459.9|0
1678916400000|2023-03-15 21:40:00|6477.8|6459.8|6476.8|6458.8|6478.2|6460.2|6476.4|6458.4|0
1678916700000|2023-03-15 21:45:00|6477|6459|6476.5|6458.5|6477|6459|6475.8|6457.8|0
1678917000000|2023-03-15 21:50:00|6476.6|6458.6|6477.1|6459.1|6477.1|6459.1|6476.5|6458.5|0
1678917300000|2023-03-15 21:55:00|6477.2|6459.2|6477.7|6459.7|6477.7|6459.7|6476.8|6458.8|0
1678917600000|2023-03-15 22:00:00|6478.3|6460.3|6478.5|6460.5|6480.7|6462.7|6475.4|6457.4|0
1678917900000|2023-03-15 22:05:00|6478.3|6460.3|6476.9|6458.9|6479.1|6461.1|6475.6|6457.6|0
1678918200000|2023-03-15 22:10:00|6476.7|6458.7|6478.5|6460.5|6478.7|6460.7|6475.8|6457.8|0
1678918500000|2023-03-15 22:15:00|6478.8|6460.8|6480|6462|6480.4|6462.4|6478|6460|0
1678918800000|2023-03-15 22:20:00|6480.1|6462.1|6481.2|6463.2|6482.9|6464.9|6479.6|6461.6|0
1678919100000|2023-03-15 22:25:00|6481.5|6463.5|6481.7|6463.7|6482.6|6464.6|6481.5|6463.5|0
1678919400000|2023-03-15 22:30:00|6481.5|6463.5|6482.8|6464.8|6483.1|6465.1|6481.2|6463.2|0
1678919700000|2023-03-15 22:35:00|6483.1|6465.1|6484.2|6466.2|6484.4|6466.4|6482|6464|0
1678920000000|2023-03-15 22:40:00|6483.9|6465.9|6483.2|6465.2|6484.4|6466.4|6482.6|6464.6|0
1678920300000|2023-03-15 22:45:00|6483.1|6465.1|6483.4|6465.4|6484.4|6466.4|6483.1|6465.1|0
1678920600000|2023-03-15 22:50:00|6483.1|6465.1|6481.8|6463.8|6483.4|6465.4|6481.8|6463.8|0
1678920900000|2023-03-15 22:55:00|6482|6464|6483.1|6465.1|6483.4|6465.4|6481.2|6463.2|0
1678921200000|2023-03-15 23:00:00|6483.4|6465.4|6485|6467|6485.5|6467.5|6483.4|6465.4|0
1678921500000|2023-03-15 23:05:00|6484.8|6466.8|6484.2|6466.2|6485.5|6467.5|6483.7|6465.7|0
1678921800000|2023-03-15 23:10:00|6484.3|6466.3|6484.7|6466.7|6485|6467|6483.9|6465.9|0
1678922100000|2023-03-15 23:15:00|6484.5|6466.5|6482.9|6464.9|6484.7|6466.7|6482.6|6464.6|0
1678922400000|2023-03-15 23:20:00|6483|6465|6482.9|6464.9|6484.2|6466.2|6482.3|6464.3|0
1678922700000|2023-03-15 23:25:00|6482.6|6464.6|6483.1|6465.1|6483.9|6465.9|6482.3|6464.3|0
1678923000000|2023-03-15 23:30:00|6483|6465|6485|6467|6485.5|6467.5|6482.9|6464.9|0
1678923300000|2023-03-15 23:35:00|6484.8|6466.8|6483.3|6465.3|6485.3|6467.3|6482.9|6464.9|0
1678923600000|2023-03-15 23:40:00|6483.4|6465.4|6481.3|6463.3|6483.7|6465.7|6481.3|6463.3|0
1678923900000|2023-03-15 23:45:00|6481|6463|6477.8|6459.8|6481|6463|6475.1|6457.1|0
1678924200000|2023-03-15 23:50:00|6477.3|6459.3|6473.7|6455.7|6477.3|6459.3|6473.7|6455.7|0
1678924500000|2023-03-15 23:55:00|6474|6456|6475.6|6457.6|6476.2|6458.2|6473.7|6455.7|0
1678924800000|2023-03-16 00:00:00|6475.4|6457.4|6479.4|6461.4|6479.9|6461.9|6475.4|6457.4|0
1678925100000|2023-03-16 00:05:00|6479.6|6461.6|6480.7|6462.7|6481|6463|6479.4|6461.4|0
1678925400000|2023-03-16 00:10:00|6481|6463|6481.7|6463.7|6482|6464|6478.5|6460.5|0
1678925700000|2023-03-16 00:15:00|6482|6464|6479.8|6461.8|6483.1|6465.1|6479.8|6461.8|0
1678926000000|2023-03-16 00:20:00|6480|6462|6481.8|6463.8|6482.5|6464.5|6479.8|6461.8|0
1678926300000|2023-03-16 00:25:00|6482|6464|6485.9|6467.9|6486.9|6468.9|6481.2|6463.2|0
1678926600000|2023-03-16 00:30:00|6486.1|6468.1|6484.8|6466.8|6487.4|6469.4|6484.3|6466.3|0
1678926900000|2023-03-16 00:35:00|6484.9|6466.9|6485.4|6467.4|6486.8|6468.8|6484.6|6466.6|0
1678927200000|2023-03-16 00:40:00|6485.6|6467.6|6483.8|6465.8|6486.2|6468.2|6482.3|6464.3|0
1678927500000|2023-03-16 00:45:00|6483.7|6465.7|6487|6469|6487.7|6469.7|6483.6|6465.6|0
1678927800000|2023-03-16 00:50:00|6487.3|6469.3|6497.2|6479.2|6500|6482|6487.2|6469.2|0
1678928100000|2023-03-16 00:55:00|6497.5|6479.5|6500.6|6482.6|6501|6483|6496.9|6478.9|0
1678928400000|2023-03-16 01:00:00|6500.3|6482.3|6500|6482|6502.6|6484.6|6497.7|6479.7|0
1678928700000|2023-03-16 01:05:00|6499.5|6481.5|6503.4|6485.4|6504.6|6486.6|6499.2|6481.2|0
1678929000000|2023-03-16 01:10:00|6502.7|6484.7|6503|6485|6503|6485|6497.3|6479.3|0
1678929300000|2023-03-16 01:15:00|6500.5|6482.5|6448.9|6442.9|6500.7|6489.9|6438.9|6432.9|3200
1678929600000|2023-03-16 01:20:00|6445.9|6439.9|6463.9|6457.9|6463.9|6457.9|6445.9|6439.9|1210
1678929900000|2023-03-16 01:25:00|6464.9|6458.9|6475.9|6469.9|6475.9|6469.9|6458.9|6452.9|1276
1678930200000|2023-03-16 01:30:00|6468.9|6462.9|6481.9|6475.9|6497.9|6491.9|6449.9|6443.9|6113
1678930500000|2023-03-16 01:35:00|6483.9|6477.9|6503.9|6497.9|6511.9|6505.9|6481.9|6475.9|4873
1678930800000|2023-03-16 01:40:00|6504.9|6498.9|6498.9|6492.9|6518.9|6512.9|6489.9|6483.9|3385
1678931100000|2023-03-16 01:45:00|6500.9|6494.9|6502.9|6496.9|6518.9|6512.9|6496.9|6490.9|2150
1678931400000|2023-03-16 01:50:00|6503.9|6497.9|6486.9|6480.9|6522.9|6516.9|6481.9|6475.9|1826
1678931700000|2023-03-16 01:55:00|6484.9|6478.9|6478.9|6472.9|6495.9|6489.9|6469.9|6463.9|1818
1678932000000|2023-03-16 02:00:00|6477.9|6471.9|6461.9|6455.9|6489.9|6483.9|6459.9|6453.9|1814
1678932300000|2023-03-16 02:05:00|6462.9|6456.9|6477.9|6471.9|6486.9|6480.9|6456.9|6450.9|1557
1678932600000|2023-03-16 02:10:00|6478.9|6472.9|6492.9|6486.9|6492.9|6486.9|6467.9|6461.9|1221
1678932900000|2023-03-16 02:15:00|6495.9|6489.9|6503.9|6497.9|6515.9|6509.9|6495.9|6489.9|7493
1678933200000|2023-03-16 02:20:00|6504.9|6498.9|6515.8|6509.8|6515.8|6509.8|6496.9|6490.9|1036
1678933500000|2023-03-16 02:25:00|6514.8|6508.8|6523.8|6517.8|6529.8|6523.8|6510.8|6504.8|4514
1678933800000|2023-03-16 02:30:00|6524.8|6518.8|6521.8|6515.8|6534.8|6528.8|6510.8|6504.8|1054
1678934100000|2023-03-16 02:35:00|6523.8|6517.8|6559.8|6553.8|6559.8|6553.8|6523.8|6517.8|1628
1678934400000|2023-03-16 02:40:00|6558.8|6552.8|6560.8|6554.8|6567.8|6561.8|6547.8|6541.8|2199
1678934700000|2023-03-16 02:45:00|6559.8|6553.8|6547.8|6541.8|6567.8|6561.8|6544.8|6538.8|1360
1678935000000|2023-03-16 02:50:00|6548.8|6542.8|6543.8|6537.8|6553.8|6547.8|6539.8|6533.8|1131
1678935300000|2023-03-16 02:55:00|6542.8|6536.8|6536.8|6530.8|6552.8|6546.8|6535.8|6529.8|751
1678935600000|2023-03-16 03:00:00|6535.8|6529.8|6534.8|6528.8|6543.8|6537.8|6532.8|6526.8|873
1678935900000|2023-03-16 03:05:00|6533.8|6527.8|6519.8|6513.8|6535.8|6529.8|6518.8|6512.8|955
1678936200000|2023-03-16 03:10:00|6518.8|6512.8|6520.8|6514.8|6525.8|6519.8|6512.8|6506.8|855
1678936500000|2023-03-16 03:15:00|6521.8|6515.8|6522.8|6516.8|6524.8|6518.8|6515.8|6509.8|693
1678936800000|2023-03-16 03:20:00|6521.8|6515.8|6522.8|6516.8|6529.8|6523.8|6521.8|6515.8|767
1678937100000|2023-03-16 03:25:00|6521.8|6515.8|6521.8|6515.8|6524.8|6518.8|6515.8|6509.8|456
1678937400000|2023-03-16 03:30:00|6520.8|6514.8|6509.8|6503.8|6527.8|6521.8|6509.8|6503.8|598
1678937700000|2023-03-16 03:35:00|6508.8|6502.8|6500.8|6494.8|6511.8|6505.8|6491.8|6485.8|838
1678938000000|2023-03-16 03:40:00|6499.8|6493.8|6493.8|6487.8|6503.8|6497.8|6493.8|6487.8|553
1678938300000|2023-03-16 03:45:00|6492.8|6486.8|6496.8|6490.8|6501.8|6495.8|6491.8|6485.8|538
1678938600000|2023-03-16 03:50:00|6497.8|6491.8|6502.8|6496.8|6505.8|6499.8|6497.8|6491.8|595
1678938900000|2023-03-16 03:55:00|6503.8|6497.8|6505.8|6499.8|6506.8|6500.8|6499.8|6493.8|619
1678939200000|2023-03-16 04:00:00|6511.8|6493.8|6514.2|6496.2|6515.4|6497.4|6511.5|6493.5|0
1678939500000|2023-03-16 04:05:00|6514|6496|6514.9|6496.9|6515.3|6497.3|6513.8|6495.8|0
1678939800000|2023-03-16 04:10:00|6515|6497|6514.9|6496.9|6516.5|6498.5|6514.7|6496.7|0
1678940100000|2023-03-16 04:15:00|6514.7|6496.7|6514.2|6496.2|6514.7|6496.7|6513|6495|0
1678940400000|2023-03-16 04:20:00|6514|6496|6514.3|6496.3|6514.6|6496.6|6512.6|6494.6|0
1678940700000|2023-03-16 04:25:00|6514.4|6496.4|6515.2|6497.2|6515.6|6497.6|6513.9|6495.9|0
1678941000000|2023-03-16 04:30:00|6515.5|6497.5|6514.6|6496.6|6516.4|6498.4|6514.6|6496.6|0
1678941300000|2023-03-16 04:35:00|6514.9|6496.9|6515.8|6497.8|6516.2|6498.2|6514.4|6496.4|0
1678941600000|2023-03-16 04:40:00|6516.1|6498.1|6516.7|6498.7|6517.3|6499.3|6515.9|6497.9|0
1678941900000|2023-03-16 04:45:00|6516.4|6498.4|6516.5|6498.5|6516.9|6498.9|6515.7|6497.7|0
1678942200000|2023-03-16 04:50:00|6516.7|6498.7|6518.8|6500.8|6518.8|6500.8|6516.5|6498.5|0
1678942500000|2023-03-16 04:55:00|6519|6501|6518.7|6500.7|6519|6501|6517.8|6499.8|0
1678942800000|2023-03-16 05:00:00|6518.6|6500.6|6515.8|6509.8|6518.8|6512.8|6503.8|6497.8|2560
1678943100000|2023-03-16 05:05:00|6516.8|6510.8|6517.8|6511.8|6520.8|6514.8|6508.8|6502.8|1159
1678943400000|2023-03-16 05:10:00|6518.8|6512.8|6519.8|6513.8|6530.8|6524.8|6517.8|6511.8|892
1678943700000|2023-03-16 05:15:00|6518.8|6512.8|6508.8|6502.8|6520.8|6514.8|6508.8|6502.8|553
1678944000000|2023-03-16 05:20:00|6507.8|6501.8|6502.8|6496.8|6508.8|6502.8|6497.8|6491.8|558
1678944300000|2023-03-16 05:25:00|6501.8|6495.8|6500.8|6494.8|6511.8|6505.8|6500.8|6494.8|4443
1678944600000|2023-03-16 05:30:00|6501.8|6495.8|6502.8|6496.8|6505.8|6499.8|6496.8|6490.8|545
1678944900000|2023-03-16 05:35:00|6503.8|6497.8|6514.8|6508.8|6516.8|6510.8|6495.8|6489.8|580
1678945200000|2023-03-16 05:40:00|6515.8|6509.8|6523.8|6517.8|6525.8|6519.8|6513.8|6507.8|436
1678945500000|2023-03-16 05:45:00|6524.8|6518.8|6525.8|6519.8|6530.8|6524.8|6519.8|6513.8|609
1678945800000|2023-03-16 05:50:00|6526.8|6520.8|6515.8|6509.8|6526.8|6520.8|6515.8|6509.8|430
1678946100000|2023-03-16 05:55:00|6514.8|6508.8|6505.8|6499.8|6516.8|6510.8|6503.8|6497.8|451
1678946400000|2023-03-16 06:00:00|6506.8|6500.8|6499.8|6493.8|6510.8|6504.8|6495.8|6489.8|437
1678946700000|2023-03-16 06:05:00|6497.8|6491.8|6495.8|6489.8|6497.8|6491.8|6490.8|6484.8|444
1678947000000|2023-03-16 06:10:00|6494.8|6488.8|6491.8|6485.8|6497.8|6491.8|6486.8|6480.8|743
1678947300000|2023-03-16 06:15:00|6490.8|6484.8|6457.8|6451.8|6491.8|6485.8|6457.8|6451.8|1631
1678947600000|2023-03-16 06:20:00|6458.8|6452.8|6465.8|6459.8|6469.8|6463.8|6453.8|6447.8|1822
1678947900000|2023-03-16 06:25:00|6464.8|6458.8|6480.8|6474.8|6481.8|6475.8|6464.8|6458.8|697
1678948200000|2023-03-16 06:30:00|6481.8|6475.8|6486.8|6480.8|6490.8|6484.8|6477.8|6471.8|1019
1678948500000|2023-03-16 06:35:00|6485.8|6479.8|6487.8|6481.8|6497.8|6491.8|6485.8|6479.8|2093
1678948800000|2023-03-16 06:40:00|6488.8|6482.8|6476.8|6470.8|6488.8|6482.8|6476.8|6470.8|471
1678949100000|2023-03-16 06:45:00|6475.8|6469.8|6471.8|6465.8|6478.8|6472.8|6470.8|6464.8|490
1678949400000|2023-03-16 06:50:00|6470.8|6464.8|6462.8|6456.8|6473.8|6467.8|6461.8|6455.8|955
1678949700000|2023-03-16 06:55:00|6461.8|6455.8|6463.8|6457.8|6464.8|6458.8|6457.8|6451.8|1409
1678950000000|2023-03-16 07:00:00|6462.8|6456.8|6476.8|6470.8|6476.8|6470.8|6456.8|6450.8|2702
1678950300000|2023-03-16 07:05:00|6477.8|6471.8|6486.8|6480.8|6487.8|6481.8|6473.8|6467.8|739
1678950600000|2023-03-16 07:10:00|6485.8|6479.8|6475.8|6469.8|6488.8|6482.8|6474.8|6468.8|2520
1678950900000|2023-03-16 07:15:00|6474.8|6468.8|6487.8|6481.8|6488.8|6482.8|6474.8|6468.8|999
1678951200000|2023-03-16 07:20:00|6486.8|6480.8|6479.8|6473.8|6486.8|6480.8|6476.8|6470.8|494
1678951500000|2023-03-16 07:25:00|6480.8|6474.8|6475.8|6469.8|6480.8|6474.8|6469.8|6463.8|1317
1678951800000|2023-03-16 07:30:00|6474.8|6468.8|6484.8|6478.8|6486.8|6480.8|6473.8|6467.8|2088
1678952100000|2023-03-16 07:35:00|6483.8|6477.8|6477.8|6471.8|6484.8|6478.8|6475.8|6469.8|699
1678952400000|2023-03-16 07:40:00|6478.8|6472.8|6490.8|6484.8|6491.8|6485.8|6477.8|6471.8|907
1678952700000|2023-03-16 07:45:00|6491.8|6485.8|6489.8|6483.8|6491.8|6485.8|6483.8|6477.8|1317
1678953000000|2023-03-16 07:50:00|6488.8|6482.8|6491.8|6485.8|6491.8|6485.8|6486.8|6480.8|885
1678953300000|2023-03-16 07:55:00|6490.8|6484.8|6492.8|6486.8|6493.8|6487.8|6488.8|6482.8|1710
1678953600000|2023-03-16 08:00:00|6491.8|6485.8|6489.8|6483.8|6496.8|6490.8|6488.8|6482.8|1720
1678953900000|2023-03-16 08:05:00|6488.8|6482.8|6477.8|6471.8|6490.8|6484.8|6476.8|6470.8|2773
1678954200000|2023-03-16 08:10:00|6478.8|6472.8|6474.8|6468.8|6481.8|6475.8|6473.8|6467.8|1608
1678954500000|2023-03-16 08:15:00|6473.8|6467.8|6472.8|6466.8|6473.8|6467.8|6464.8|6458.8|1598
1678954800000|2023-03-16 08:20:00|6471.8|6465.8|6465.8|6459.8|6473.8|6467.8|6463.8|6457.8|1509
1678955100000|2023-03-16 08:25:00|6464.8|6458.8|6468.8|6462.8|6474.8|6468.8|6463.8|6457.8|1107
1678955400000|2023-03-16 08:30:00|6474.8|6456.8|6474.3|6456.3|6480.8|6462.8|6474.1|6456.1|6
1678955700000|2023-03-16 08:35:00|6474.5|6456.5|6481.6|6463.6|6484|6466|6474.3|6456.3|0
1678956000000|2023-03-16 08:40:00|6482.1|6464.1|6483.9|6465.9|6484.8|6466.8|6480.5|6462.5|0
1678956300000|2023-03-16 08:45:00|6483.8|6465.8|6476.9|6458.9|6483.8|6465.8|6476.8|6458.8|0
1678956600000|2023-03-16 08:50:00|6477.1|6459.1|6477.1|6459.1|6478.1|6460.1|6473.7|6455.7|0
1678956900000|2023-03-16 08:55:00|6477.2|6459.2|6472.2|6454.2|6477.6|6459.6|6472|6454|0
1678957200000|2023-03-16 09:00:00|6472|6454|6473.3|6455.3|6475.2|6457.2|6471.1|6453.1|0
1678957500000|2023-03-16 09:05:00|6473|6455|6468.6|6450.6|6474.1|6456.1|6466.6|6448.6|0
1678957800000|2023-03-16 09:10:00|6468.3|6450.3|6468.4|6450.4|6470.9|6452.9|6466.8|6448.8|0
1678958100000|2023-03-16 09:15:00|6459.8|6453.8|6450.8|6444.8|6464.8|6458.8|6449.8|6443.8|359
1678958400000|2023-03-16 09:20:00|6448.8|6442.8|6455.8|6449.8|6456.8|6450.8|6447.8|6441.8|50
1678958700000|2023-03-16 09:25:00|6456.8|6450.8|6458.8|6452.8|6462.8|6456.8|6455.8|6449.8|105
1678959000000|2023-03-16 09:30:00|6460.8|6454.8|6463.8|6457.8|6464.8|6458.8|6457.8|6451.8|89
1678959300000|2023-03-16 09:35:00|6465.8|6459.8|6464.8|6458.8|6470.8|6464.8|6464.8|6458.8|147
1678959600000|2023-03-16 09:40:00|6463.8|6457.8|6466.8|6460.8|6468.8|6462.8|6463.8|6457.8|56
1678959900000|2023-03-16 09:45:00|6465.8|6459.8|6465.8|6459.8|6469.8|6463.8|6464.8|6458.8|42
1678960200000|2023-03-16 09:50:00|6466.8|6460.8|6463.8|6457.8|6466.8|6460.8|6462.8|6456.8|12
1678960500000|2023-03-16 09:55:00|6466.8|6460.8|6467.8|6461.8|6471.8|6465.8|6466.8|6460.8|120
1678960800000|2023-03-16 10:00:00|6469.8|6463.8|6465.8|6459.8|6469.8|6463.8|6464.8|6458.8|37
1678961100000|2023-03-16 10:05:00|6466.8|6460.8|6464.8|6458.8|6466.8|6460.8|6463.8|6457.8|47
1678961400000|2023-03-16 10:10:00|6465.8|6459.8|6461.8|6455.8|6465.8|6459.8|6460.8|6454.8|112
1678961700000|2023-03-16 10:15:00|6460.8|6454.8|6464.8|6458.8|6464.8|6458.8|6459.8|6453.8|29
1678962000000|2023-03-16 10:20:00|6463.8|6457.8|6462.8|6456.8|6465.8|6459.8|6462.8|6456.8|8
1678962300000|2023-03-16 10:25:00|6463.8|6457.8|6465.8|6459.8|6469.8|6463.8|6463.8|6457.8|27
1678962600000|2023-03-16 10:30:00|6466.8|6460.8|6465.8|6459.8|6466.8|6460.8|6464.8|6458.8|20
1678962900000|2023-03-16 10:35:00|6466.8|6460.8|6467.8|6461.8|6467.8|6461.8|6462.8|6456.8|31
1678963200000|2023-03-16 10:40:00|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6463.8|6457.8|41
1678963500000|2023-03-16 10:45:00|6467.8|6461.8|6463.8|6457.8|6468.8|6462.8|6462.8|6456.8|74
1678963800000|2023-03-16 10:50:00|6462.8|6456.8|6460.8|6454.8|6462.8|6456.8|6460.8|6454.8|48
1678964100000|2023-03-16 10:55:00|6463.8|6457.8|6463.8|6457.8|6465.8|6459.8|6462.8|6456.8|52
1678964400000|2023-03-16 11:00:00|6464.8|6458.8|6464.3|6458.3|6466.3|6460.3|6463.3|6457.3|38
1678964700000|2023-03-16 11:05:00|6463.8|6457.8|6464.3|6458.3|6464.8|6458.8|6458.3|6452.3|76
1678965000000|2023-03-16 11:10:00|6463.3|6457.3|6458.3|6452.3|6464.3|6458.3|6456.3|6450.3|192
1678965300000|2023-03-16 11:15:00|6457.3|6451.3|6457.8|6451.8|6462.3|6456.3|6456.3|6450.3|80
1678965600000|2023-03-16 11:20:00|6457.3|6451.3|6460.3|6454.3|6460.8|6454.8|6456.8|6450.8|18
1678965900000|2023-03-16 11:25:00|6460.8|6454.8|6459.8|6453.8|6463.3|6457.3|6459.3|6453.3|37
1678966200000|2023-03-16 11:30:00|6459.3|6453.3|6460.8|6454.8|6463.3|6457.3|6459.3|6453.3|27
1678966500000|2023-03-16 11:35:00|6460.3|6454.3|6462.8|6456.8|6463.3|6457.3|6459.8|6453.8|13
1678966800000|2023-03-16 11:40:00|6462.3|6456.3|6463.3|6457.3|6464.3|6458.3|6461.8|6455.8|3
1678967100000|2023-03-16 11:45:00|6463.8|6457.8|6464.8|6458.8|6466.3|6460.3|6462.3|6456.3|37
1678967400000|2023-03-16 11:50:00|6464.3|6458.3|6462.8|6456.8|6465.8|6459.8|6461.3|6455.3|10
1678967700000|2023-03-16 11:55:00|6463.3|6457.3|6463.3|6457.3|6464.3|6458.3|6462.3|6456.3|13
1678968000000|2023-03-16 12:00:00|6463.8|6457.8|6466.3|6460.3|6466.8|6460.8|6462.3|6456.3|71
1678968300000|2023-03-16 12:05:00|6466.8|6460.8|6465.3|6459.3|6467.3|6461.3|6463.3|6457.3|51
1678968600000|2023-03-16 12:10:00|6465.8|6459.8|6467.8|6461.8|6469.3|6463.3|6465.8|6459.8|57
1678968900000|2023-03-16 12:15:00|6467.3|6461.3|6469.8|6463.8|6471.3|6465.3|6467.3|6461.3|78
1678969200000|2023-03-16 12:20:00|6470.3|6464.3|6469.3|6463.3|6470.3|6464.3|6465.3|6459.3|58
1678969500000|2023-03-16 12:25:00|6469.8|6463.8|6470.3|6464.3|6473.3|6467.3|6467.8|6461.8|163
1678969800000|2023-03-16 12:30:00|6469.8|6463.8|6466.8|6460.8|6473.3|6467.3|6464.8|6458.8|69
1678970100000|2023-03-16 12:35:00|6466.3|6460.3|6460.8|6454.8|6466.3|6460.3|6459.3|6453.3|41
1678970400000|2023-03-16 12:40:00|6460.3|6454.3|6455.3|6449.3|6460.8|6454.8|6448.3|6442.3|267
1678970700000|2023-03-16 12:45:00|6454.8|6448.8|6461.8|6455.8|6464.3|6458.3|6454.3|6448.3|83
1678971000000|2023-03-16 12:50:00|6461.3|6455.3|6462.8|6456.8|6466.3|6460.3|6460.8|6454.8|49
1678971300000|2023-03-16 12:55:00|6462.3|6456.3|6458.8|6452.8|6463.3|6457.3|6458.3|6452.3|33
1678971600000|2023-03-16 13:00:00|6458.3|6452.3|6457.8|6451.8|6460.3|6454.3|6453.3|6447.3|35
1678971900000|2023-03-16 13:05:00|6458.3|6452.3|6462.3|6456.3|6462.8|6456.8|6456.8|6450.8|174
1678972200000|2023-03-16 13:10:00|6461.8|6455.8|6467.8|6461.8|6469.8|6463.8|6457.8|6451.8|318
1678972500000|2023-03-16 13:15:00|6466.8|6460.8|6455.8|6449.8|6467.3|6461.3|6450.8|6444.8|135
1678972800000|2023-03-16 13:20:00|6456.3|6450.3|6458.3|6452.3|6458.3|6452.3|6449.8|6443.8|280
1678973100000|2023-03-16 13:25:00|6457.8|6451.8|6453.8|6447.8|6457.8|6451.8|6451.3|6445.3|91
1678973400000|2023-03-16 13:30:00|6453.3|6447.3|6455.3|6449.3|6465.3|6459.3|6445.3|6439.3|747
1678973700000|2023-03-16 13:35:00|6454.3|6448.3|6462.3|6456.3|6462.3|6456.3|6440.3|6434.3|559
1678974000000|2023-03-16 13:40:00|6463.3|6457.3|6467.3|6461.3|6472.3|6466.3|6461.3|6455.3|635
1678974300000|2023-03-16 13:45:00|6468.8|6462.8|6467.8|6461.8|6474.3|6468.3|6456.3|6450.3|560
1678974600000|2023-03-16 13:50:00|6467.3|6461.3|6478.8|6472.8|6484.8|6478.8|6465.8|6459.8|387
1678974900000|2023-03-16 13:55:00|6478.3|6472.3|6486.8|6480.8|6488.8|6482.8|6477.8|6471.8|543
1678975200000|2023-03-16 14:00:00|6486.3|6480.3|6470.8|6464.8|6488.3|6482.3|6470.8|6464.8|297
1678975500000|2023-03-16 14:05:00|6470.3|6464.3|6464.3|6458.3|6470.8|6464.8|6461.3|6455.3|242
1678975800000|2023-03-16 14:10:00|6464.8|6458.8|6480.3|6474.3|6481.3|6475.3|6463.8|6457.8|414
1678976100000|2023-03-16 14:15:00|6479.8|6473.8|6455.3|6449.3|6479.8|6473.8|6452.3|6446.3|562
1678976400000|2023-03-16 14:20:00|6454.8|6448.8|6457.3|6451.3|6464.3|6458.3|6453.8|6447.8|213
1678976700000|2023-03-16 14:25:00|6459.3|6453.3|6456.8|6450.8|6461.3|6455.3|6451.8|6445.8|194
1678977000000|2023-03-16 14:30:00|6457.3|6451.3|6452.3|6446.3|6462.3|6456.3|6450.3|6444.3|206
1678977300000|2023-03-16 14:35:00|6452.8|6446.8|6452.3|6446.3|6455.3|6449.3|6447.8|6441.8|140
1678977600000|2023-03-16 14:40:00|6451.8|6445.8|6456.8|6450.8|6460.8|6454.8|6448.8|6442.8|190
1678977900000|2023-03-16 14:45:00|6457.3|6451.3|6466.3|6460.3|6468.8|6462.8|6455.3|6449.3|282
1678978200000|2023-03-16 14:50:00|6465.3|6459.3|6472.3|6466.3|6474.3|6468.3|6464.8|6458.8|403
1678978500000|2023-03-16 14:55:00|6471.8|6465.8|6486.3|6480.3|6487.3|6481.3|6471.8|6465.8|410
1678978800000|2023-03-16 15:00:00|6487.3|6481.3|6487.3|6481.3|6489.3|6483.3|6480.3|6474.3|571
1678979100000|2023-03-16 15:05:00|6486.3|6480.3|6492.3|6486.3|6500.3|6494.3|6480.3|6474.3|390
1678979400000|2023-03-16 15:10:00|6492.8|6486.8|6496.3|6490.3|6498.3|6492.3|6488.3|6482.3|280
1678979700000|2023-03-16 15:15:00|6497.3|6491.3|6492.8|6486.8|6499.3|6493.3|6491.3|6485.3|242
1678980000000|2023-03-16 15:20:00|6492.3|6486.3|6494.8|6488.8|6497.3|6491.3|6489.3|6483.3|254
1678980300000|2023-03-16 15:25:00|6494.3|6488.3|6505.3|6499.3|6510.3|6504.3|6494.3|6488.3|330
1678980600000|2023-03-16 15:30:00|6505.8|6499.8|6500.3|6494.3|6506.8|6500.8|6499.3|6493.3|182
1678980900000|2023-03-16 15:35:00|6500.8|6494.8|6501.3|6495.3|6502.8|6496.8|6497.8|6491.8|134
1678981200000|2023-03-16 15:40:00|6501.8|6495.8|6515.3|6509.3|6515.3|6509.3|6500.8|6494.8|277
1678981500000|2023-03-16 15:45:00|6516.3|6510.3|6528.3|6522.3|6529.3|6523.3|6515.3|6509.3|558
1678981800000|2023-03-16 15:50:00|6527.8|6521.8|6530.3|6524.3|6531.8|6525.8|6523.8|6517.8|192
1678982100000|2023-03-16 15:55:00|6529.8|6523.8|6529.8|6523.8|6537.3|6531.3|6526.3|6520.3|228
1678982400000|2023-03-16 16:00:00|6529.3|6523.3|6527.3|6521.3|6532.3|6526.3|6525.3|6519.3|467
1678982700000|2023-03-16 16:05:00|6526.8|6520.8|6515.3|6509.3|6526.8|6520.8|6514.3|6508.3|163
1678983000000|2023-03-16 16:10:00|6516.3|6510.3|6509.8|6503.8|6516.8|6510.8|6502.3|6496.3|455
1678983300000|2023-03-16 16:15:00|6510.3|6504.3|6517.3|6511.3|6519.8|6513.8|6508.3|6502.3|206
1678983600000|2023-03-16 16:20:00|6518.8|6512.8|6525.3|6519.3|6528.3|6522.3|6517.3|6511.3|337
1678983900000|2023-03-16 16:25:00|6525.8|6519.8|6528.8|6522.8|6533.3|6527.3|6524.3|6518.3|551
1678984200000|2023-03-16 16:30:00|6527.8|6521.8|6531.8|6525.8|6532.3|6526.3|6526.3|6520.3|510
1678984500000|2023-03-16 16:35:00|6531.3|6525.3|6532.3|6526.3|6532.3|6526.3|6527.3|6521.3|631
1678984800000|2023-03-16 16:40:00|6531.8|6525.8|6534.3|6528.3|6537.3|6531.3|6531.3|6525.3|275
1678985100000|2023-03-16 16:45:00|6533.3|6527.3|6536.3|6530.3|6536.8|6530.8|6531.3|6525.3|187
1678985400000|2023-03-16 16:50:00|6540.3|6534.3|6540.8|6534.8|6544.3|6538.3|6537.3|6531.3|348
1678985700000|2023-03-16 16:55:00|6541.3|6535.3|6541.8|6535.8|6543.3|6537.3|6537.8|6531.8|178
1678986000000|2023-03-16 17:00:00|6542.8|6536.8|6546.8|6540.8|6546.8|6540.8|6540.8|6534.8|223
1678986300000|2023-03-16 17:05:00|6545.8|6539.8|6544.8|6538.8|6550.8|6544.8|6542.8|6536.8|414
1678986600000|2023-03-16 17:10:00|6545.8|6539.8|6536.8|6530.8|6545.8|6539.8|6536.8|6530.8|393
1678986900000|2023-03-16 17:15:00|6537.8|6531.8|6535.8|6529.8|6538.8|6532.8|6531.8|6525.8|315
1678987200000|2023-03-16 17:20:00|6534.8|6528.8|6533.8|6527.8|6534.8|6528.8|6529.8|6523.8|143
1678987500000|2023-03-16 17:25:00|6532.8|6526.8|6530.8|6524.8|6533.8|6527.8|6529.8|6523.8|158
1678987800000|2023-03-16 17:30:00|6529.8|6523.8|6519.8|6513.8|6531.8|6525.8|6519.8|6513.8|208
1678988100000|2023-03-16 17:35:00|6520.8|6514.8|6517.8|6511.8|6521.8|6515.8|6513.8|6507.8|355
1678988400000|2023-03-16 17:40:00|6516.8|6510.8|6519.8|6513.8|6522.8|6516.8|6516.8|6510.8|242
1678988700000|2023-03-16 17:45:00|6520.8|6514.8|6520.8|6514.8|6521.8|6515.8|6515.8|6509.8|327
1678989000000|2023-03-16 17:50:00|6517.8|6511.8|6520.8|6514.8|6520.8|6514.8|6510.8|6504.8|183
1678989300000|2023-03-16 17:55:00|6519.8|6513.8|6516.8|6510.8|6524.8|6518.8|6516.8|6510.8|135
1678989600000|2023-03-16 18:00:00|6517.8|6511.8|6520.8|6514.8|6521.8|6515.8|6515.8|6509.8|162
1678989900000|2023-03-16 18:05:00|6521.8|6515.8|6522.8|6516.8|6522.8|6516.8|6516.8|6510.8|132
1678990200000|2023-03-16 18:10:00|6521.8|6515.8|6519.8|6513.8|6521.8|6515.8|6518.8|6512.8|86
1678990500000|2023-03-16 18:15:00|6520.8|6514.8|6525.8|6519.8|6527.8|6521.8|6519.8|6513.8|129
1678990800000|2023-03-16 18:20:00|6526.8|6520.8|6522.8|6516.8|6526.8|6520.8|6522.8|6516.8|137
1678991100000|2023-03-16 18:25:00|6521.8|6515.8|6528.8|6522.8|6528.8|6522.8|6520.8|6514.8|84
1678991400000|2023-03-16 18:30:00|6529.8|6523.8|6521.8|6515.8|6529.8|6523.8|6520.8|6514.8|120
1678991700000|2023-03-16 18:35:00|6522.8|6516.8|6531.8|6525.8|6532.8|6526.8|6522.8|6516.8|90
1678992000000|2023-03-16 18:40:00|6530.8|6524.8|6535.8|6529.8|6535.8|6529.8|6530.8|6524.8|109
1678992300000|2023-03-16 18:45:00|6536.8|6530.8|6538.8|6532.8|6538.8|6532.8|6535.8|6529.8|100
1678992600000|2023-03-16 18:50:00|6537.8|6531.8|6539.8|6533.8|6539.8|6533.8|6535.8|6529.8|168
1678992900000|2023-03-16 18:55:00|6538.8|6532.8|6546.4|6528.4|6548.8|6542.8|6538.8|6528.4|154
1678993200000|2023-03-16 19:00:00|6546.5|6528.5|6550|6532|6550.2|6532.2|6546.5|6528.5|0
1678993500000|2023-03-16 19:05:00|6552.6|6534.6|6552.1|6534.1|6555.6|6537.6|6551.9|6533.9|0
1678993800000|2023-03-16 19:10:00|6552|6534|6552.7|6534.7|6553.8|6535.8|6551.9|6533.9|0
1678994100000|2023-03-16 19:15:00|6552.6|6534.6|6555.4|6537.4|6555.8|6537.8|6549.6|6531.6|0
1678994400000|2023-03-16 19:20:00|6555.5|6537.5|6558.6|6540.6|6558.8|6540.8|6554.4|6536.4|0
1678994700000|2023-03-16 19:25:00|6558.5|6540.5|6557.2|6539.2|6560.9|6542.9|6555.3|6537.3|0
1678995000000|2023-03-16 19:30:00|6557.3|6539.3|6555.9|6537.9|6557.4|6539.4|6554.3|6536.3|0
1678995300000|2023-03-16 19:35:00|6555.8|6537.8|6553.8|6535.8|6555.8|6537.8|6550.1|6532.1|0
1678995600000|2023-03-16 19:40:00|6553.7|6535.7|6548.9|6530.9|6555.4|6537.4|6548.6|6530.6|0
1678995900000|2023-03-16 19:45:00|6548.8|6530.8|6550.6|6532.6|6552.7|6534.7|6546.4|6528.4|0
1678996200000|2023-03-16 19:50:00|6550.9|6532.9|6546.5|6528.5|6553|6535|6545.3|6527.3|0
1678996500000|2023-03-16 19:55:00|6546.2|6528.2|6547.7|6529.7|6548.9|6530.9|6542|6524|0
1678996800000|2023-03-16 20:00:00|6547.9|6529.9|6546|6528|6548.4|6530.4|6544.7|6526.7|0
1678997100000|2023-03-16 20:05:00|6545.7|6527.7|6547.1|6529.1|6548.1|6530.1|6545.7|6527.7|0
1678997400000|2023-03-16 20:10:00|6546.9|6528.9|6547.5|6529.5|6547.8|6529.8|6545.5|6527.5|0
1678997700000|2023-03-16 20:15:00|6547.8|6529.8|6551.7|6533.7|6552.1|6534.1|6547.4|6529.4|0
1678998000000|2023-03-16 20:20:00|6551.9|6533.9|6552.7|6534.7|6552.7|6534.7|6551.7|6533.7|0
1678998300000|2023-03-16 20:25:00|6552.6|6534.6|6551.9|6533.9|6552.9|6534.9|6551.9|6533.9|0
1678998600000|2023-03-16 20:30:00|6552.1|6534.1|6551.8|6533.8|6552.1|6534.1|6550.3|6532.3|0
1678998900000|2023-03-16 20:35:00|6551.5|6533.5|6550.7|6532.7|6551.5|6533.5|6550.2|6532.2|0
1678999200000|2023-03-16 20:40:00|6550.8|6532.8|6550.1|6532.1|6552.2|6534.2|6550.1|6532.1|0
1678999500000|2023-03-16 20:45:00|6549.8|6531.8|6549.7|6531.7|6550.1|6532.1|6549.7|6531.7|0
1678999800000|2023-03-16 20:50:00|6549.6|6531.6|6549.6|6531.6|6549.6|6531.6|6549.5|6531.5|0
1679000100000|2023-03-16 20:55:00|6549.5|6531.5|6549.4|6531.4|6549.8|6531.8|6548.8|6530.8|0
1679000400000|2023-03-16 21:00:00|6549.5|6531.5|6548.8|6530.8|6549.6|6531.6|6548.7|6530.7|0
1679000700000|2023-03-16 21:05:00|6549|6531|6548.8|6530.8|6549.1|6531.1|6548.6|6530.6|0
1679001000000|2023-03-16 21:10:00|6549.2|6531.2|6549|6531|6549.2|6531.2|6548.6|6530.6|0
1679001300000|2023-03-16 21:15:00|6548.9|6530.9|6549|6531|6549.2|6531.2|6548.9|6530.9|0
1679001600000|2023-03-16 21:20:00|6548.9|6530.9|6548.8|6530.8|6549.2|6531.2|6548.8|6530.8|0
1679001900000|2023-03-16 21:25:00|6548.9|6530.9|6548.4|6530.4|6548.9|6530.9|6547.7|6529.7|0
1679002200000|2023-03-16 21:30:00|6548.5|6530.5|6548|6530|6548.6|6530.6|6547.7|6529.7|0
1679002500000|2023-03-16 21:35:00|6547.9|6529.9|6547.8|6529.8|6548.1|6530.1|6547.4|6529.4|0
1679002800000|2023-03-16 21:40:00|6547.9|6529.9|6547.8|6529.8|6548.1|6530.1|6547.5|6529.5|0
1679003100000|2023-03-16 21:45:00|6548.2|6530.2|6547.8|6529.8|6548.3|6530.3|6547.8|6529.8|0
1679003400000|2023-03-16 21:50:00|6547.9|6529.9|6547.8|6529.8|6548.1|6530.1|6547.7|6529.7|0
1679003700000|2023-03-16 21:55:00|6547.7|6529.7|6547.5|6529.5|6547.7|6529.7|6547.5|6529.5|0
1679004000000|2023-03-16 22:00:00|6548.1|6530.1|6545.2|6527.2|6548.5|6530.5|6543.3|6525.3|0
1679004300000|2023-03-16 22:05:00|6545.4|6527.4|6546.5|6528.5|6546.8|6528.8|6545.4|6527.4|0
1679004600000|2023-03-16 22:10:00|6546.2|6528.2|6544.9|6526.9|6546.8|6528.8|6544.9|6526.9|0
1679004900000|2023-03-16 22:15:00|6544.8|6526.8|6544.3|6526.3|6544.9|6526.9|6544.1|6526.1|0
1679005200000|2023-03-16 22:20:00|6544.5|6526.5|6541.7|6523.7|6545.2|6527.2|6541.2|6523.2|0
1679005500000|2023-03-16 22:25:00|6541.9|6523.9|6542.2|6524.2|6542.5|6524.5|6541.2|6523.2|0
1679005800000|2023-03-16 22:30:00|6542.3|6524.3|6542.5|6524.5|6542.7|6524.7|6541.4|6523.4|0
1679006100000|2023-03-16 22:35:00|6542.2|6524.2|6542.7|6524.7|6543.3|6525.3|6541.7|6523.7|0
1679006400000|2023-03-16 22:40:00|6542.5|6524.5|6543.6|6525.6|6544.1|6526.1|6542.5|6524.5|0
1679006700000|2023-03-16 22:45:00|6543.3|6525.3|6544.1|6526.1|6544.3|6526.3|6543|6525|0
1679007000000|2023-03-16 22:50:00|6543.8|6525.8|6546.5|6528.5|6546.5|6528.5|6543.8|6525.8|0
1679007300000|2023-03-16 22:55:00|6546.2|6528.2|6547|6529|6547.3|6529.3|6545.9|6527.9|0
1679007600000|2023-03-16 23:00:00|6546.7|6528.7|6546.2|6528.2|6547.4|6529.4|6545.9|6527.9|0
1679007900000|2023-03-16 23:05:00|6546.3|6528.3|6549.1|6531.1|6549.7|6531.7|6545.9|6527.9|0
1679008200000|2023-03-16 23:10:00|6548.9|6530.9|6549.1|6531.1|6549.4|6531.4|6548.1|6530.1|0
1679008500000|2023-03-16 23:15:00|6549.3|6531.3|6549.9|6531.9|6551.3|6533.3|6549.1|6531.1|0
1679008800000|2023-03-16 23:20:00|6550.2|6532.2|6549.9|6531.9|6550.7|6532.7|6549.7|6531.7|0
1679009100000|2023-03-16 23:25:00|6550.1|6532.1|6549.7|6531.7|6550.7|6532.7|6549.1|6531.1|0
1679009400000|2023-03-16 23:30:00|6549.4|6531.4|6549.8|6531.8|6550.2|6532.2|6548.9|6530.9|0
1679009700000|2023-03-16 23:35:00|6549.7|6531.7|6548.6|6530.6|6549.7|6531.7|6548.3|6530.3|0
1679010000000|2023-03-16 23:40:00|6548.7|6530.7|6548.2|6530.2|6548.9|6530.9|6547.8|6529.8|0
1679010300000|2023-03-16 23:45:00|6548.3|6530.3|6548.1|6530.1|6548.6|6530.6|6547|6529|0
1679010600000|2023-03-16 23:50:00|6547.8|6529.8|6547.3|6529.3|6548.5|6530.5|6547|6529|0
1679010900000|2023-03-16 23:55:00|6547.5|6529.5|6547.5|6529.5|6548.3|6530.3|6547|6529|0
1679011200000|2023-03-17 00:00:00|6547.8|6529.8|6545.7|6527.7|6547.8|6529.8|6545.4|6527.4|0
1679011500000|2023-03-17 00:05:00|6545.9|6527.9|6544.7|6526.7|6546|6528|6543.8|6525.8|0
1679011800000|2023-03-17 00:10:00|6544.4|6526.4|6544.3|6526.3|6545.6|6527.6|6544|6526|0
1679012100000|2023-03-17 00:15:00|6544|6526|6543.5|6525.5|6544.3|6526.3|6542.4|6524.4|0
1679012400000|2023-03-17 00:20:00|6543.2|6525.2|6542.9|6524.9|6543.5|6525.5|6542.4|6524.4|0
1679012700000|2023-03-17 00:25:00|6542.7|6524.7|6543.3|6525.3|6543.5|6525.5|6542.3|6524.3|0
1679013000000|2023-03-17 00:30:00|6543.5|6525.5|6544.1|6526.1|6544.7|6526.7|6542.8|6524.8|0
1679013300000|2023-03-17 00:35:00|6544|6526|6542.1|6524.1|6544.4|6526.4|6542.1|6524.1|0
1679013600000|2023-03-17 00:40:00|6542.2|6524.2|6542.9|6524.9|6543.8|6525.8|6542.2|6524.2|0
1679013900000|2023-03-17 00:45:00|6543.2|6525.2|6544|6526|6544.2|6526.2|6542.9|6524.9|0
1679014200000|2023-03-17 00:50:00|6543.8|6525.8|6556.6|6538.6|6557.9|6539.9|6542.6|6524.6|0
1679014500000|2023-03-17 00:55:00|6556.5|6538.5|6557.6|6539.6|6558.3|6540.3|6556.3|6538.3|0
1679014800000|2023-03-17 01:00:00|6557.4|6539.4|6557.5|6539.5|6558.4|6540.4|6557.2|6539.2|0
1679015100000|2023-03-17 01:05:00|6557.6|6539.6|6557.3|6539.3|6557.7|6539.7|6556.7|6538.7|0
1679015400000|2023-03-17 01:10:00|6557.2|6539.2|6557.9|6539.9|6558.4|6540.4|6557.1|6539.1|0
1679015700000|2023-03-17 01:15:00|6557.8|6539.8|6575.8|6569.8|6590.8|6584.8|6548.8|6539.8|2730
1679016000000|2023-03-17 01:20:00|6573.8|6567.8|6571.8|6565.8|6589.8|6583.8|6564.8|6558.8|1606
1679016300000|2023-03-17 01:25:00|6570.8|6564.8|6576.8|6570.8|6579.8|6573.8|6563.8|6557.8|1030
1679016600000|2023-03-17 01:30:00|6573.8|6567.8|6553.8|6547.8|6577.8|6571.8|6541.8|6535.8|4915
1679016900000|2023-03-17 01:35:00|6554.8|6548.8|6530.8|6524.8|6562.8|6556.8|6525.8|6519.8|2903
1679017200000|2023-03-17 01:40:00|6531.8|6525.8|6552.8|6546.8|6558.8|6552.8|6531.8|6525.8|2413
1679017500000|2023-03-17 01:45:00|6553.8|6547.8|6548.8|6542.8|6564.8|6558.8|6540.8|6534.8|1426
1679017800000|2023-03-17 01:50:00|6549.8|6543.8|6539.8|6533.8|6557.8|6551.8|6536.8|6530.8|1096
1679018100000|2023-03-17 01:55:00|6540.8|6534.8|6556.8|6550.8|6557.8|6551.8|6534.8|6528.8|1024
1679018400000|2023-03-17 02:00:00|6555.8|6549.8|6594.8|6588.8|6597.8|6591.8|6555.8|6549.8|3521
1679018700000|2023-03-17 02:05:00|6596.8|6590.8|6590.8|6584.8|6597.8|6591.8|6581.8|6575.8|1671
1679019000000|2023-03-17 02:10:00|6591.8|6585.8|6594.8|6588.8|6609.8|6603.8|6587.8|6581.8|1875
1679019300000|2023-03-17 02:15:00|6595.8|6589.8|6614.8|6608.8|6614.8|6608.8|6589.8|6583.8|1865
1679019600000|2023-03-17 02:20:00|6615.8|6609.8|6592.8|6586.8|6615.8|6609.8|6592.8|6586.8|1730
1679019900000|2023-03-17 02:25:00|6593.8|6587.8|6593.8|6587.8|6595.8|6589.8|6581.8|6575.8|2351
1679020200000|2023-03-17 02:30:00|6594.8|6588.8|6586.8|6580.8|6595.8|6589.8|6573.8|6567.8|1137
1679020500000|2023-03-17 02:35:00|6587.8|6581.8|6605.8|6599.8|6605.8|6599.8|6581.8|6575.8|1311
1679020800000|2023-03-17 02:40:00|6604.8|6598.8|6605.8|6599.8|6607.8|6601.8|6595.8|6589.8|1458
1679021100000|2023-03-17 02:45:00|6604.8|6598.8|6588.8|6582.8|6609.8|6603.8|6586.8|6580.8|1657
1679021400000|2023-03-17 02:50:00|6589.8|6583.8|6603.8|6597.8|6607.8|6601.8|6589.8|6583.8|1453
1679021700000|2023-03-17 02:55:00|6604.8|6598.8|6602.8|6596.8|6610.8|6604.8|6599.8|6593.8|1144
1679022000000|2023-03-17 03:00:00|6604.8|6598.8|6622.8|6616.8|6623.8|6617.8|6598.8|6592.8|1442
1679022300000|2023-03-17 03:05:00|6620.8|6614.8|6638.8|6632.8|6640.8|6634.8|6618.8|6612.8|2858
1679022600000|2023-03-17 03:10:00|6639.8|6633.8|6637.8|6631.8|6640.8|6634.8|6631.8|6625.8|1713
1679022900000|2023-03-17 03:15:00|6638.8|6632.8|6638.8|6632.8|6642.8|6636.8|6629.8|6623.8|1599
1679023200000|2023-03-17 03:20:00|6639.8|6633.8|6651.8|6645.8|6651.8|6645.8|6634.8|6628.8|1488
1679023500000|2023-03-17 03:25:00|6652.8|6646.8|6647.8|6641.8|6665.8|6659.8|6647.8|6641.8|3776
1679023800000|2023-03-17 03:30:00|6648.8|6642.8|6641.8|6635.8|6648.8|6642.8|6637.8|6631.8|1353
1679024100000|2023-03-17 03:35:00|6642.8|6636.8|6647.8|6641.8|6652.8|6646.8|6640.8|6634.8|661
1679024400000|2023-03-17 03:40:00|6646.8|6640.8|6648.8|6642.8|6652.8|6646.8|6643.8|6637.8|687
1679024700000|2023-03-17 03:45:00|6649.8|6643.8|6640.8|6634.8|6650.8|6644.8|6639.8|6633.8|692
1679025000000|2023-03-17 03:50:00|6639.8|6633.8|6639.8|6633.8|6642.8|6636.8|6637.8|6631.8|708
1679025300000|2023-03-17 03:55:00|6638.8|6632.8|6638.8|6632.8|6640.8|6634.8|6636.8|6630.8|360
1679025600000|2023-03-17 04:00:00|6645.1|6627.1|6645.1|6627.1|6645.5|6627.5|6644.7|6626.7|1
1679025900000|2023-03-17 04:05:00|6644.9|6626.9|6645.3|6627.3|6645.9|6627.9|6644.2|6626.2|0
1679026200000|2023-03-17 04:10:00|6645.4|6627.4|6646|6628|6646|6628|6645.2|6627.2|0
1679026500000|2023-03-17 04:15:00|6645.7|6627.7|6645.4|6627.4|6645.7|6627.7|6645.4|6627.4|0
1679026800000|2023-03-17 04:20:00|6645.7|6627.7|6649.3|6631.3|6649.5|6631.5|6645.4|6627.4|0
1679027100000|2023-03-17 04:25:00|6649.4|6631.4|6647.1|6629.1|6649.6|6631.6|6646.8|6628.8|0
1679027400000|2023-03-17 04:30:00|6646.8|6628.8|6647.8|6629.8|6647.8|6629.8|6646.5|6628.5|0
1679027700000|2023-03-17 04:35:00|6648.1|6630.1|6648.4|6630.4|6648.8|6630.8|6647.6|6629.6|0
1679028000000|2023-03-17 04:40:00|6648.7|6630.7|6649.9|6631.9|6649.9|6631.9|6648|6630|0
1679028300000|2023-03-17 04:45:00|6649.4|6631.4|6648.4|6630.4|6649.7|6631.7|6648.4|6630.4|0
1679028600000|2023-03-17 04:50:00|6648.6|6630.6|6648.5|6630.5|6649.4|6631.4|6648.5|6630.5|0
1679028900000|2023-03-17 04:55:00|6648.8|6630.8|6649.4|6631.4|6649.6|6631.6|6648.8|6630.8|0
1679029200000|2023-03-17 05:00:00|6650|6632|6642.8|6636.8|6653.8|6647.8|6637.8|6631.8|1631
1679029500000|2023-03-17 05:05:00|6643.8|6637.8|6624.8|6618.8|6646.8|6640.8|6624.8|6618.8|1452
1679029800000|2023-03-17 05:10:00|6625.8|6619.8|6627.8|6621.8|6632.8|6626.8|6623.8|6617.8|973
1679030100000|2023-03-17 05:15:00|6628.8|6622.8|6616.8|6610.8|6633.8|6627.8|6607.8|6601.8|1602
1679030400000|2023-03-17 05:20:00|6615.8|6609.8|6614.8|6608.8|6624.8|6618.8|6614.8|6608.8|818
1679030700000|2023-03-17 05:25:00|6613.8|6607.8|6617.8|6611.8|6621.8|6615.8|6613.8|6607.8|947
1679031000000|2023-03-17 05:30:00|6618.8|6612.8|6626.8|6620.8|6629.8|6623.8|6618.8|6612.8|1095
1679031300000|2023-03-17 05:35:00|6627.8|6621.8|6620.8|6614.8|6631.8|6625.8|6618.8|6612.8|1961
1679031600000|2023-03-17 05:40:00|6621.8|6615.8|6624.8|6618.8|6624.8|6618.8|6616.8|6610.8|561
1679031900000|2023-03-17 05:45:00|6625.8|6619.8|6627.8|6621.8|6632.8|6626.8|6623.8|6617.8|658
1679032200000|2023-03-17 05:50:00|6628.8|6622.8|6640.8|6634.8|6640.8|6634.8|6626.8|6620.8|633
1679032500000|2023-03-17 05:55:00|6641.8|6635.8|6634.8|6628.8|6641.8|6635.8|6632.8|6626.8|459
1679032800000|2023-03-17 06:00:00|6635.8|6629.8|6614.8|6608.8|6635.8|6629.8|6613.8|6607.8|1066
1679033100000|2023-03-17 06:05:00|6615.8|6609.8|6595.8|6589.8|6616.8|6610.8|6595.8|6589.8|930
1679033400000|2023-03-17 06:10:00|6596.8|6590.8|6601.8|6595.8|6606.8|6600.8|6592.8|6586.8|741
1679033700000|2023-03-17 06:15:00|6602.8|6596.8|6589.8|6583.8|6602.8|6596.8|6582.8|6576.8|1137
1679034000000|2023-03-17 06:20:00|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|6575.8|6569.8|1020
1679034300000|2023-03-17 06:25:00|6589.8|6583.8|6590.8|6584.8|6598.8|6592.8|6586.8|6580.8|1098
1679034600000|2023-03-17 06:30:00|6589.8|6583.8|6585.8|6579.8|6590.8|6584.8|6575.8|6569.8|919
1679034900000|2023-03-17 06:35:00|6587.8|6581.8|6587.8|6581.8|6591.8|6585.8|6581.8|6575.8|1037
1679035200000|2023-03-17 06:40:00|6588.8|6582.8|6589.8|6583.8|6591.8|6585.8|6585.8|6579.8|636
1679035500000|2023-03-17 06:45:00|6588.8|6582.8|6590.8|6584.8|6595.8|6589.8|6587.8|6581.8|1044
1679035800000|2023-03-17 06:50:00|6591.8|6585.8|6602.8|6596.8|6602.8|6596.8|6587.8|6581.8|905
1679036100000|2023-03-17 06:55:00|6603.8|6597.8|6609.8|6603.8|6610.8|6604.8|6600.8|6594.8|1066
1679036400000|2023-03-17 07:00:00|6608.8|6602.8|6612.8|6606.8|6616.8|6610.8|6607.8|6601.8|1797
1679036700000|2023-03-17 07:05:00|6613.8|6607.8|6618.8|6612.8|6621.8|6615.8|6609.8|6603.8|1211
1679037000000|2023-03-17 07:10:00|6617.8|6611.8|6623.8|6617.8|6630.8|6624.8|6617.8|6611.8|1331
1679037300000|2023-03-17 07:15:00|6622.8|6616.8|6616.8|6610.8|6627.8|6621.8|6616.8|6610.8|1770
1679037600000|2023-03-17 07:20:00|6617.8|6611.8|6616.8|6610.8|6620.8|6614.8|6612.8|6606.8|1127
1679037900000|2023-03-17 07:25:00|6617.8|6611.8|6613.8|6607.8|6617.8|6611.8|6605.8|6599.8|746
1679038200000|2023-03-17 07:30:00|6614.8|6608.8|6614.8|6608.8|6618.8|6612.8|6609.8|6603.8|1021
1679038500000|2023-03-17 07:35:00|6615.8|6609.8|6626.8|6620.8|6626.8|6620.8|6612.8|6606.8|1048
1679038800000|2023-03-17 07:40:00|6625.8|6619.8|6621.8|6615.8|6626.8|6620.8|6618.8|6612.8|1014
1679039100000|2023-03-17 07:45:00|6622.8|6616.8|6631.8|6625.8|6632.8|6626.8|6622.8|6616.8|2356
1679039400000|2023-03-17 07:50:00|6630.8|6624.8|6638.8|6632.8|6638.8|6632.8|6628.8|6622.8|2465
1679039700000|2023-03-17 07:55:00|6637.8|6631.8|6629.8|6623.8|6639.8|6633.8|6627.8|6621.8|4469
1679040000000|2023-03-17 08:00:00|6630.8|6624.8|6632.8|6626.8|6638.8|6632.8|6627.8|6621.8|4145
1679040300000|2023-03-17 08:05:00|6633.8|6627.8|6639.8|6633.8|6641.8|6635.8|6629.8|6623.8|6731
1679040600000|2023-03-17 08:10:00|6638.8|6632.8|6635.8|6629.8|6647.8|6641.8|6633.8|6627.8|3881
1679040900000|2023-03-17 08:15:00|6636.8|6630.8|6635.8|6629.8|6644.8|6638.8|6633.8|6627.8|2651
1679041200000|2023-03-17 08:20:00|6636.8|6630.8|6637.8|6631.8|6639.8|6633.8|6630.8|6624.8|3705
1679041500000|2023-03-17 08:25:00|6638.8|6632.8|6635.8|6629.8|6642.8|6636.8|6634.8|6628.8|3029
1679041800000|2023-03-17 08:30:00|6646.6|6628.6|6642.3|6624.3|6647.1|6629.1|6640.3|6622.3|35
1679042100000|2023-03-17 08:35:00|6642.6|6624.6|6643.2|6625.2|6643.8|6625.8|6640.9|6622.9|0
1679042400000|2023-03-17 08:40:00|6643.6|6625.6|6638|6620|6644|6626|6637.6|6619.6|0
1679042700000|2023-03-17 08:45:00|6638.2|6620.2|6637.1|6619.1|6640.8|6622.8|6636.3|6618.3|0
1679043000000|2023-03-17 08:50:00|6637.2|6619.2|6634.4|6616.4|6637.3|6619.3|6632.2|6614.2|0
1679043300000|2023-03-17 08:55:00|6634.6|6616.6|6635|6617|6635.4|6617.4|6632.5|6614.5|0
1679043600000|2023-03-17 09:00:00|6635.2|6617.2|6640.6|6622.6|6642.2|6624.2|6634.5|6616.5|0
1679043900000|2023-03-17 09:05:00|6640.9|6622.9|6637.5|6619.5|6641.2|6623.2|6636.9|6618.9|0
1679044200000|2023-03-17 09:10:00|6637.6|6619.6|6636|6618|6637.9|6619.9|6634.5|6616.5|0
1679044500000|2023-03-17 09:15:00|6645.8|6639.8|6650.8|6644.8|6670.8|6664.8|6642.8|6636.8|1293
1679044800000|2023-03-17 09:20:00|6651.8|6645.8|6651.8|6645.8|6652.8|6646.8|6646.8|6640.8|234
1679045100000|2023-03-17 09:25:00|6650.8|6644.8|6650.8|6644.8|6652.8|6646.8|6647.8|6641.8|302
1679045400000|2023-03-17 09:30:00|6651.8|6645.8|6650.8|6644.8|6652.8|6646.8|6645.8|6639.8|285
1679045700000|2023-03-17 09:35:00|6649.8|6643.8|6652.8|6646.8|6652.8|6646.8|6648.8|6642.8|122
1679046000000|2023-03-17 09:40:00|6651.8|6645.8|6644.8|6638.8|6652.8|6646.8|6644.8|6638.8|320
1679046300000|2023-03-17 09:45:00|6645.8|6639.8|6646.8|6640.8|6647.8|6641.8|6644.8|6638.8|170
1679046600000|2023-03-17 09:50:00|6645.8|6639.8|6650.8|6644.8|6650.8|6644.8|6643.8|6637.8|219
1679046900000|2023-03-17 09:55:00|6649.8|6643.8|6654.8|6648.8|6654.8|6648.8|6647.8|6641.8|184
1679047200000|2023-03-17 10:00:00|6653.8|6647.8|6645.8|6639.8|6654.8|6648.8|6645.8|6639.8|294
1679047500000|2023-03-17 10:05:00|6644.8|6638.8|6639.8|6633.8|6644.8|6638.8|6639.8|6633.8|511
1679047800000|2023-03-17 10:10:00|6641.8|6635.8|6638.8|6632.8|6642.8|6636.8|6637.8|6631.8|408
1679048100000|2023-03-17 10:15:00|6639.8|6633.8|6633.8|6627.8|6639.8|6633.8|6632.8|6626.8|267
1679048400000|2023-03-17 10:20:00|6634.8|6628.8|6636.8|6630.8|6638.8|6632.8|6632.8|6626.8|368
1679048700000|2023-03-17 10:25:00|6637.8|6631.8|6638.8|6632.8|6639.8|6633.8|6634.8|6628.8|135
1679049000000|2023-03-17 10:30:00|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6633.8|6627.8|105
1679049300000|2023-03-17 10:35:00|6636.8|6630.8|6638.8|6632.8|6638.8|6632.8|6634.8|6628.8|95
1679049600000|2023-03-17 10:40:00|6639.8|6633.8|6636.8|6630.8|6639.8|6633.8|6635.8|6629.8|79
1679049900000|2023-03-17 10:45:00|6634.8|6628.8|6633.8|6627.8|6637.8|6631.8|6632.8|6626.8|144
1679050200000|2023-03-17 10:50:00|6634.8|6628.8|6635.8|6629.8|6635.8|6629.8|6632.8|6626.8|186
1679050500000|2023-03-17 10:55:00|6636.8|6630.8|6627.8|6621.8|6636.8|6630.8|6626.8|6620.8|268
1679050800000|2023-03-17 11:00:00|6627.3|6621.3|6627.8|6621.8|6629.3|6623.3|6622.3|6616.3|241
1679051100000|2023-03-17 11:05:00|6627.3|6621.3|6628.8|6622.8|6631.3|6625.3|6626.3|6620.3|38
1679051400000|2023-03-17 11:10:00|6628.3|6622.3|6625.3|6619.3|6630.3|6624.3|6625.3|6619.3|30
1679051700000|2023-03-17 11:15:00|6626.3|6620.3|6624.3|6618.3|6627.8|6621.8|6622.8|6616.8|62
1679052000000|2023-03-17 11:20:00|6623.3|6617.3|6626.3|6620.3|6627.8|6621.8|6622.8|6616.8|71
1679052300000|2023-03-17 11:25:00|6625.8|6619.8|6623.3|6617.3|6626.3|6620.3|6621.8|6615.8|97
1679052600000|2023-03-17 11:30:00|6622.8|6616.8|6621.3|6615.3|6624.3|6618.3|6620.8|6614.8|61
1679052900000|2023-03-17 11:35:00|6620.8|6614.8|6618.3|6612.3|6621.8|6615.8|6616.3|6610.3|139
1679053200000|2023-03-17 11:40:00|6617.8|6611.8|6617.3|6611.3|6619.3|6613.3|6614.3|6608.3|185
1679053500000|2023-03-17 11:45:00|6617.8|6611.8|6616.8|6610.8|6618.8|6612.8|6615.3|6609.3|102
1679053800000|2023-03-17 11:50:00|6617.3|6611.3|6620.8|6614.8|6623.8|6617.8|6617.3|6611.3|56
1679054100000|2023-03-17 11:55:00|6620.3|6614.3|6619.8|6613.8|6624.3|6618.3|6616.3|6610.3|118
1679054400000|2023-03-17 12:00:00|6619.3|6613.3|6620.3|6614.3|6624.8|6618.8|6615.3|6609.3|112
1679054700000|2023-03-17 12:05:00|6619.8|6613.8|6615.8|6609.8|6619.8|6613.8|6614.3|6608.3|112
1679055000000|2023-03-17 12:10:00|6616.3|6610.3|6612.8|6606.8|6618.8|6612.8|6610.8|6604.8|74
1679055300000|2023-03-17 12:15:00|6613.3|6607.3|6611.8|6605.8|6616.3|6610.3|6611.3|6605.3|120
1679055600000|2023-03-17 12:20:00|6611.3|6605.3|6604.3|6598.3|6612.8|6606.8|6603.8|6597.8|84
1679055900000|2023-03-17 12:25:00|6603.8|6597.8|6600.3|6594.3|6604.3|6598.3|6597.3|6591.3|294
1679056200000|2023-03-17 12:30:00|6600.8|6594.8|6600.3|6594.3|6605.8|6599.8|6600.3|6594.3|78
1679056500000|2023-03-17 12:35:00|6600.8|6594.8|6599.3|6593.3|6603.3|6597.3|6598.3|6592.3|85
1679056800000|2023-03-17 12:40:00|6598.8|6592.8|6600.8|6594.8|6602.8|6596.8|6598.3|6592.3|56
1679057100000|2023-03-17 12:45:00|6601.3|6595.3|6589.3|6583.3|6601.8|6595.8|6587.3|6581.3|201
1679057400000|2023-03-17 12:50:00|6589.8|6583.8|6595.3|6589.3|6596.3|6590.3|6587.3|6581.3|181
1679057700000|2023-03-17 12:55:00|6594.8|6588.8|6593.3|6587.3|6594.8|6588.8|6590.8|6584.8|26
1679058000000|2023-03-17 13:00:00|6593.8|6587.8|6595.3|6589.3|6595.8|6589.8|6591.3|6585.3|378
1679058300000|2023-03-17 13:05:00|6593.8|6587.8|6594.8|6588.8|6597.3|6591.3|6590.3|6584.3|315
1679058600000|2023-03-17 13:10:00|6595.3|6589.3|6595.3|6589.3|6598.8|6592.8|6592.8|6586.8|95
1679058900000|2023-03-17 13:15:00|6594.8|6588.8|6595.8|6589.8|6596.3|6590.3|6591.8|6585.8|105
1679059200000|2023-03-17 13:20:00|6595.3|6589.3|6599.3|6593.3|6600.8|6594.8|6594.8|6588.8|177
1679059500000|2023-03-17 13:25:00|6600.3|6594.3|6601.8|6595.8|6604.3|6598.3|6597.3|6591.3|184
1679059800000|2023-03-17 13:30:00|6601.3|6595.3|6594.8|6588.8|6617.8|6611.8|6587.3|6581.3|1083
1679060100000|2023-03-17 13:35:00|6594.3|6588.3|6589.8|6583.8|6599.8|6593.8|6585.3|6579.3|627
1679060400000|2023-03-17 13:40:00|6590.3|6584.3|6583.3|6577.3|6598.3|6592.3|6574.8|6568.8|869
1679060700000|2023-03-17 13:45:00|6582.8|6576.8|6567.3|6561.3|6583.3|6577.3|6565.3|6559.3|276
1679061000000|2023-03-17 13:50:00|6567.8|6561.8|6577.3|6571.3|6587.3|6581.3|6567.8|6561.8|498
1679061300000|2023-03-17 13:55:00|6579.3|6573.3|6583.3|6577.3|6586.8|6580.8|6576.3|6570.3|242
1679061600000|2023-03-17 14:00:00|6586.3|6580.3|6590.3|6584.3|6599.8|6593.8|6585.3|6579.3|557
1679061900000|2023-03-17 14:05:00|6589.8|6583.8|6577.3|6571.3|6591.3|6585.3|6575.3|6569.3|522
1679062200000|2023-03-17 14:10:00|6576.8|6570.8|6576.3|6570.3|6577.3|6571.3|6571.3|6565.3|219
1679062500000|2023-03-17 14:15:00|6577.3|6571.3|6559.8|6553.8|6579.3|6573.3|6559.8|6553.8|298
1679062800000|2023-03-17 14:20:00|6560.3|6554.3|6552.8|6546.8|6562.8|6556.8|6550.3|6544.3|293
1679063100000|2023-03-17 14:25:00|6552.3|6546.3|6553.3|6547.3|6554.3|6548.3|6543.8|6537.8|297
1679063400000|2023-03-17 14:30:00|6552.8|6546.8|6545.3|6539.3|6558.3|6552.3|6545.3|6539.3|364
1679063700000|2023-03-17 14:35:00|6544.3|6538.3|6545.8|6539.8|6552.8|6546.8|6541.3|6535.3|364
1679064000000|2023-03-17 14:40:00|6545.3|6539.3|6543.8|6537.8|6552.8|6546.8|6542.3|6536.3|197
1679064300000|2023-03-17 14:45:00|6544.3|6538.3|6550.3|6544.3|6551.8|6545.8|6537.3|6531.3|446
1679064600000|2023-03-17 14:50:00|6549.8|6543.8|6542.3|6536.3|6551.8|6545.8|6541.3|6535.3|235
1679064900000|2023-03-17 14:55:00|6543.3|6537.3|6548.8|6542.8|6553.8|6547.8|6540.3|6534.3|216
1679065200000|2023-03-17 15:00:00|6548.3|6542.3|6545.3|6539.3|6550.3|6544.3|6540.3|6534.3|135
1679065500000|2023-03-17 15:05:00|6545.8|6539.8|6553.3|6547.3|6555.3|6549.3|6541.8|6535.8|111
1679065800000|2023-03-17 15:10:00|6552.8|6546.8|6558.3|6552.3|6561.3|6555.3|6551.8|6545.8|296
1679066100000|2023-03-17 15:15:00|6557.8|6551.8|6554.3|6548.3|6565.3|6559.3|6553.3|6547.3|367
1679066400000|2023-03-17 15:20:00|6554.8|6548.8|6538.3|6532.3|6556.3|6550.3|6538.3|6532.3|319
1679066700000|2023-03-17 15:25:00|6538.8|6532.8|6534.3|6528.3|6539.8|6533.8|6532.3|6526.3|810
1679067000000|2023-03-17 15:30:00|6533.8|6527.8|6531.3|6525.3|6535.8|6529.8|6529.3|6523.3|467
1679067300000|2023-03-17 15:35:00|6531.8|6525.8|6519.3|6513.3|6532.3|6526.3|6518.3|6512.3|459
1679067600000|2023-03-17 15:40:00|6518.3|6512.3|6518.3|6512.3|6522.3|6516.3|6513.8|6507.8|561
1679067900000|2023-03-17 15:45:00|6518.8|6512.8|6527.3|6521.3|6527.8|6521.8|6518.8|6512.8|355
1679068200000|2023-03-17 15:50:00|6526.8|6520.8|6535.3|6529.3|6537.8|6531.8|6526.3|6520.3|328
1679068500000|2023-03-17 15:55:00|6534.3|6528.3|6536.8|6530.8|6540.3|6534.3|6533.8|6527.8|122
1679068800000|2023-03-17 16:00:00|6537.3|6531.3|6535.3|6529.3|6538.3|6532.3|6530.3|6524.3|228
1679069100000|2023-03-17 16:05:00|6535.8|6529.8|6541.8|6535.8|6544.3|6538.3|6529.8|6523.8|249
1679069400000|2023-03-17 16:10:00|6542.3|6536.3|6546.3|6540.3|6547.3|6541.3|6541.3|6535.3|152
1679069700000|2023-03-17 16:15:00|6545.8|6539.8|6541.3|6535.3|6548.3|6542.3|6539.3|6533.3|163
1679070000000|2023-03-17 16:20:00|6540.8|6534.8|6531.3|6525.3|6543.3|6537.3|6529.3|6523.3|797
1679070300000|2023-03-17 16:25:00|6530.8|6524.8|6535.3|6529.3|6536.3|6530.3|6530.3|6524.3|798
1679070600000|2023-03-17 16:30:00|6535.8|6529.8|6529.3|6523.3|6545.3|6539.3|6528.3|6522.3|1312
1679070900000|2023-03-17 16:35:00|6528.3|6522.3|6532.3|6526.3|6538.3|6532.3|6528.3|6522.3|410
1679071200000|2023-03-17 16:40:00|6533.3|6527.3|6534.3|6528.3|6536.3|6530.3|6529.3|6523.3|335
1679071500000|2023-03-17 16:45:00|6533.3|6527.3|6536.3|6530.3|6540.8|6534.8|6531.3|6525.3|280
1679071800000|2023-03-17 16:50:00|6535.8|6529.8|6536.3|6530.3|6542.3|6536.3|6535.8|6529.8|152
1679072100000|2023-03-17 16:55:00|6535.8|6529.8|6539.8|6533.8|6541.3|6535.3|6535.8|6529.8|195
1679072400000|2023-03-17 17:00:00|6540.8|6534.8|6540.8|6534.8|6543.8|6537.8|6539.8|6533.8|63
1679072700000|2023-03-17 17:05:00|6541.8|6535.8|6543.8|6537.8|6544.8|6538.8|6541.8|6535.8|73
1679073000000|2023-03-17 17:10:00|6541.8|6535.8|6543.8|6537.8|6545.8|6539.8|6541.8|6535.8|38
1679073300000|2023-03-17 17:15:00|6542.8|6536.8|6543.8|6537.8|6544.8|6538.8|6538.8|6532.8|114
1679073600000|2023-03-17 17:20:00|6544.8|6538.8|6543.8|6537.8|6550.8|6544.8|6542.8|6536.8|268
1679073900000|2023-03-17 17:25:00|6544.8|6538.8|6547.8|6541.8|6547.8|6541.8|6543.8|6537.8|114
1679074200000|2023-03-17 17:30:00|6548.8|6542.8|6549.8|6543.8|6556.8|6550.8|6548.8|6542.8|97
1679074500000|2023-03-17 17:35:00|6548.8|6542.8|6548.8|6542.8|6550.8|6544.8|6547.8|6541.8|83
1679074800000|2023-03-17 17:40:00|6547.8|6541.8|6547.8|6541.8|6547.8|6541.8|6542.8|6536.8|174
1679075100000|2023-03-17 17:45:00|6546.8|6540.8|6549.8|6543.8|6551.8|6545.8|6545.8|6539.8|156
1679075400000|2023-03-17 17:50:00|6548.8|6542.8|6547.8|6541.8|6551.8|6545.8|6546.8|6540.8|74
1679075700000|2023-03-17 17:55:00|6548.8|6542.8|6550.8|6544.8|6550.8|6544.8|6545.8|6539.8|227
1679076000000|2023-03-17 18:00:00|6551.8|6545.8|6550.8|6544.8|6555.8|6549.8|6550.8|6544.8|115
1679076300000|2023-03-17 18:05:00|6551.8|6545.8|6545.8|6539.8|6552.8|6546.8|6545.8|6539.8|165
1679076600000|2023-03-17 18:10:00|6544.8|6538.8|6542.8|6536.8|6545.8|6539.8|6542.8|6536.8|117
1679076900000|2023-03-17 18:15:00|6541.8|6535.8|6541.8|6535.8|6544.8|6538.8|6541.8|6535.8|52
1679077200000|2023-03-17 18:20:00|6542.8|6536.8|6541.8|6535.8|6543.8|6537.8|6540.8|6534.8|45
1679077500000|2023-03-17 18:25:00|6538.8|6532.8|6540.8|6534.8|6541.8|6535.8|6536.8|6530.8|144
1679077800000|2023-03-17 18:30:00|6537.8|6531.8|6538.8|6532.8|6539.8|6533.8|6535.8|6529.8|62
1679078100000|2023-03-17 18:35:00|6539.8|6533.8|6535.8|6529.8|6540.8|6534.8|6533.8|6527.8|59
1679078400000|2023-03-17 18:40:00|6534.8|6528.8|6537.8|6531.8|6537.8|6531.8|6532.8|6526.8|182
1679078700000|2023-03-17 18:45:00|6536.8|6530.8|6537.8|6531.8|6537.8|6531.8|6534.8|6528.8|54
1679079000000|2023-03-17 18:50:00|6536.8|6530.8|6536.8|6530.8|6537.8|6531.8|6529.8|6523.8|216
1679079300000|2023-03-17 18:55:00|6537.8|6531.8|6544.5|6526.5|6544.5|6533.8|6532.8|6526.4|237
1679079600000|2023-03-17 19:00:00|6544.6|6526.6|6545.3|6527.3|6547.5|6529.5|6544.4|6526.4|0
1679079900000|2023-03-17 19:05:00|6545.4|6527.4|6548.8|6530.8|6550.2|6532.2|6545.2|6527.2|0
1679080200000|2023-03-17 19:10:00|6548.9|6530.9|6552.5|6534.5|6553|6535|6548.5|6530.5|0
1679080500000|2023-03-17 19:15:00|6552.6|6534.6|6557|6539|6559.1|6541.1|6550.6|6532.6|0
1679080800000|2023-03-17 19:20:00|6556.9|6538.9|6556.9|6538.9|6557.1|6539.1|6554.4|6536.4|0
1679081100000|2023-03-17 19:25:00|6556.8|6538.8|6558.1|6540.1|6558.4|6540.4|6553.4|6535.4|0
1679081400000|2023-03-17 19:30:00|6558.2|6540.2|6549.4|6531.4|6558.2|6540.2|6546|6528|0
1679081700000|2023-03-17 19:35:00|6549.5|6531.5|6551.1|6533.1|6552|6534|6548.7|6530.7|0
1679082000000|2023-03-17 19:40:00|6551.3|6533.3|6555.2|6537.2|6555.5|6537.5|6551.2|6533.2|0
1679082300000|2023-03-17 19:45:00|6555.1|6537.1|6550.2|6532.2|6555.9|6537.9|6549.9|6531.9|0
1679082600000|2023-03-17 19:50:00|6550|6532|6561.1|6543.1|6561.3|6543.3|6550|6532|0
1679082900000|2023-03-17 19:55:00|6561.2|6543.2|6560.3|6542.3|6562.6|6544.6|6555.9|6537.9|0
1679083200000|2023-03-17 20:00:00|6560.5|6542.5|6565.1|6547.1|6567.8|6549.8|6560.5|6542.5|0
1679083500000|2023-03-17 20:05:00|6565.3|6547.3|6563.6|6545.6|6565.8|6547.8|6563.6|6545.6|0
1679083800000|2023-03-17 20:10:00|6563.9|6545.9|6561.4|6543.4|6564|6546|6561.2|6543.2|0
1679084100000|2023-03-17 20:15:00|6561.2|6543.2|6561.7|6543.7|6561.7|6543.7|6560.5|6542.5|0
1679084400000|2023-03-17 20:20:00|6561.4|6543.4|6561.2|6543.2|6561.8|6543.8|6561.1|6543.1|0
1679084700000|2023-03-17 20:25:00|6561.3|6543.3|6561.7|6543.7|6562.7|6544.7|6560.8|6542.8|0
1679085000000|2023-03-17 20:30:00|6561.9|6543.9|6562.9|6544.9|6562.9|6544.9|6561.4|6543.4|0
1679085300000|2023-03-17 20:35:00|6562.7|6544.7|6560.3|6542.3|6562.7|6544.7|6560.1|6542.1|0
1679085600000|2023-03-17 20:40:00|6560.1|6542.1|6560.8|6542.8|6561.3|6543.3|6559.5|6541.5|0
1679085900000|2023-03-17 20:45:00|6560.6|6542.6|6563.7|6545.7|6564.7|6546.7|6560.2|6542.2|0
1679086200000|2023-03-17 20:50:00|6563.6|6545.6|6562.7|6544.7|6564.2|6546.2|6562.5|6544.5|0
1679086500000|2023-03-17 20:55:00|6562.9|6544.9|6563.5|6545.5|6564.6|6546.6|6561.5|6543.5|0
1679263200000|2023-03-19 22:00:00|6577.9|6559.9|6576.5|6558.5|6583.5|6565.5|6573.3|6555.3|0
1679263500000|2023-03-19 22:05:00|6576.4|6558.4|6577.1|6559.1|6578.5|6560.5|6573.4|6555.4|0
1679263800000|2023-03-19 22:10:00|6577.2|6559.2|6578.1|6560.1|6580.4|6562.4|6574.7|6556.7|0
1679264100000|2023-03-19 22:15:00|6578.2|6560.2|6571|6553|6579.2|6561.2|6569.4|6551.4|0
1679264400000|2023-03-19 22:20:00|6570.9|6552.9|6577.2|6559.2|6577.2|6559.2|6570.9|6552.9|0
1679264700000|2023-03-19 22:25:00|6577.5|6559.5|6584.6|6566.6|6584.6|6566.6|6576.7|6558.7|0
1679265000000|2023-03-19 22:30:00|6584.4|6566.4|6592.7|6574.7|6595.9|6577.9|6583.7|6565.7|0
1679265300000|2023-03-19 22:35:00|6592.8|6574.8|6593.3|6575.3|6594.6|6576.6|6592.6|6574.6|0
1679265600000|2023-03-19 22:40:00|6592.8|6574.8|6593.7|6575.7|6594.7|6576.7|6592.8|6574.8|0
1679265900000|2023-03-19 22:45:00|6593.9|6575.9|6591.6|6573.6|6595.1|6577.1|6590.7|6572.7|0
1679266200000|2023-03-19 22:50:00|6591.7|6573.7|6586.9|6568.9|6592.1|6574.1|6586.5|6568.5|0
1679266500000|2023-03-19 22:55:00|6587.1|6569.1|6587.6|6569.6|6588.5|6570.5|6584.8|6566.8|0
1679266800000|2023-03-19 23:00:00|6587.9|6569.9|6587.9|6569.9|6588.2|6570.2|6585.7|6567.7|0
1679267100000|2023-03-19 23:05:00|6588.2|6570.2|6582.1|6564.1|6588.3|6570.3|6581.1|6563.1|0
1679267400000|2023-03-19 23:10:00|6582|6564|6583.6|6565.6|6584.7|6566.7|6581.7|6563.7|0
1679267700000|2023-03-19 23:15:00|6583.9|6565.9|6584.3|6566.3|6585|6567|6583|6565|0
1679268000000|2023-03-19 23:20:00|6584|6566|6586.4|6568.4|6587.3|6569.3|6583.7|6565.7|0
1679268300000|2023-03-19 23:25:00|6586.7|6568.7|6585.6|6567.6|6588.1|6570.1|6583.9|6565.9|0
1679268600000|2023-03-19 23:30:00|6586.2|6568.2|6602.6|6584.6|6603.9|6585.9|6586.2|6568.2|0
1679268900000|2023-03-19 23:35:00|6602.4|6584.4|6594.5|6576.5|6603|6585|6593.6|6575.6|0
1679269200000|2023-03-19 23:40:00|6594.8|6576.8|6596.5|6578.5|6596.8|6578.8|6594.7|6576.7|0
1679269500000|2023-03-19 23:45:00|6596.2|6578.2|6598.8|6580.8|6599.1|6581.1|6596.2|6578.2|0
1679269800000|2023-03-19 23:50:00|6598.5|6580.5|6596.4|6578.4|6598.8|6580.8|6595.7|6577.7|0
1679270100000|2023-03-19 23:55:00|6596.3|6578.3|6595.4|6577.4|6598.5|6580.5|6594.9|6576.9|0
1679270400000|2023-03-20 00:00:00|6595.7|6577.7|6600.4|6582.4|6602.3|6584.3|6595.1|6577.1|0
1679270700000|2023-03-20 00:05:00|6600.2|6582.2|6601.2|6583.2|6603.7|6585.7|6600.1|6582.1|0
1679271000000|2023-03-20 00:10:00|6601.4|6583.4|6601.7|6583.7|6602.5|6584.5|6598.2|6580.2|0
1679271300000|2023-03-20 00:15:00|6601.9|6583.9|6602.6|6584.6|6606|6588|6601.7|6583.7|0
1679271600000|2023-03-20 00:20:00|6602.3|6584.3|6604|6586|6605.3|6587.3|6602.3|6584.3|0
1679271900000|2023-03-20 00:25:00|6603.8|6585.8|6606|6588|6607.5|6589.5|6603|6585|0
1679272200000|2023-03-20 00:30:00|6606.2|6588.2|6604.1|6586.1|6606.5|6588.5|6603.8|6585.8|0
1679272500000|2023-03-20 00:35:00|6604.4|6586.4|6606.5|6588.5|6606.9|6588.9|6604.4|6586.4|0
1679272800000|2023-03-20 00:40:00|6606.3|6588.3|6606.5|6588.5|6607.4|6589.4|6605.6|6587.6|0
1679273100000|2023-03-20 00:45:00|6606.2|6588.2|6605.3|6587.3|6606.6|6588.6|6604.4|6586.4|0
1679273400000|2023-03-20 00:50:00|6605.2|6587.2|6604.5|6586.5|6605.5|6587.5|6602.9|6584.9|0
1679273700000|2023-03-20 00:55:00|6604.4|6586.4|6604.8|6586.8|6606.2|6588.2|6603.6|6585.6|0
1679274000000|2023-03-20 01:00:00|6604.6|6586.6|6606|6588|6607.2|6589.2|6600.7|6582.7|0
1679274300000|2023-03-20 01:05:00|6606.2|6588.2|6595.4|6577.4|6607.2|6589.2|6585.9|6567.9|0
1679274600000|2023-03-20 01:10:00|6595.6|6577.6|6596|6578|6596|6578|6594.4|6576.4|0
1679274900000|2023-03-20 01:15:00|6595.3|6577.3|6569.8|6563.8|6598.8|6592.8|6563.8|6557.8|1974
1679275200000|2023-03-20 01:20:00|6570.8|6564.8|6584.8|6578.8|6586.8|6580.8|6564.8|6558.8|1263
1679275500000|2023-03-20 01:25:00|6583.8|6577.8|6580.8|6574.8|6585.8|6579.8|6576.8|6570.8|937
1679275800000|2023-03-20 01:30:00|6581.8|6575.8|6576.8|6570.8|6589.8|6583.8|6568.8|6562.8|4012
1679276100000|2023-03-20 01:35:00|6575.8|6569.8|6544.8|6538.8|6594.8|6588.8|6543.8|6537.8|3437
1679276400000|2023-03-20 01:40:00|6545.8|6539.8|6551.8|6545.8|6552.8|6546.8|6528.8|6522.8|2837
1679276700000|2023-03-20 01:45:00|6550.8|6544.8|6542.8|6536.8|6560.8|6554.8|6538.8|6532.8|1891
1679277000000|2023-03-20 01:50:00|6540.8|6534.8|6513.8|6507.8|6540.8|6534.8|6513.8|6507.8|2401
1679277300000|2023-03-20 01:55:00|6514.8|6508.8|6518.8|6512.8|6526.8|6520.8|6510.8|6504.8|1536
1679277600000|2023-03-20 02:00:00|6517.8|6511.8|6521.8|6515.8|6529.8|6523.8|6514.8|6508.8|1291
1679277900000|2023-03-20 02:05:00|6522.8|6516.8|6537.8|6531.8|6537.8|6531.8|6517.8|6511.8|1293
1679278200000|2023-03-20 02:10:00|6538.8|6532.8|6533.8|6527.8|6546.8|6540.8|6533.8|6527.8|1411
1679278500000|2023-03-20 02:15:00|6532.8|6526.8|6534.8|6528.8|6544.8|6538.8|6531.8|6525.8|805
1679278800000|2023-03-20 02:20:00|6532.8|6526.8|6516.8|6510.8|6532.8|6526.8|6516.8|6510.8|675
1679279100000|2023-03-20 02:25:00|6517.8|6511.8|6508.8|6502.8|6521.8|6515.8|6503.8|6497.8|1181
1679279400000|2023-03-20 02:30:00|6509.8|6503.8|6497.8|6491.8|6511.8|6505.8|6493.8|6487.8|1359
1679279700000|2023-03-20 02:35:00|6498.8|6492.8|6505.8|6499.8|6508.8|6502.8|6493.8|6487.8|1052
1679280000000|2023-03-20 02:40:00|6503.8|6497.8|6517.8|6511.8|6524.8|6518.8|6502.8|6496.8|968
1679280300000|2023-03-20 02:45:00|6518.8|6512.8|6518.8|6512.8|6526.8|6520.8|6515.8|6509.8|2050
1679280600000|2023-03-20 02:50:00|6519.8|6513.8|6515.8|6509.8|6523.8|6517.8|6510.8|6504.8|1144
1679280900000|2023-03-20 02:55:00|6516.8|6510.8|6520.5|6514.5|6521.5|6515.5|6510.5|6504.5|395
1679281200000|2023-03-20 03:00:00|6519.5|6513.5|6516.5|6510.5|6526.5|6520.5|6514.5|6508.5|784
1679281500000|2023-03-20 03:05:00|6517.5|6511.5|6500.5|6494.5|6517.5|6511.5|6499.5|6493.5|963
1679281800000|2023-03-20 03:10:00|6499.5|6493.5|6507.5|6501.5|6507.5|6501.5|6494.5|6488.5|944
1679282100000|2023-03-20 03:15:00|6506.5|6500.5|6489.5|6483.5|6507.5|6501.5|6489.5|6483.5|1226
1679282400000|2023-03-20 03:20:00|6488.5|6482.5|6484.5|6478.5|6491.5|6485.5|6483.5|6477.5|1480
1679282700000|2023-03-20 03:25:00|6485.5|6479.5|6469.5|6463.5|6487.5|6481.5|6468.5|6462.5|1518
1679283000000|2023-03-20 03:30:00|6470.5|6464.5|6473.5|6467.5|6475.5|6469.5|6461.5|6455.5|2009
1679283300000|2023-03-20 03:35:00|6474.5|6468.5|6477.5|6471.5|6479.5|6473.5|6470.5|6464.5|839
1679283600000|2023-03-20 03:40:00|6479.5|6473.5|6472.5|6466.5|6479.5|6473.5|6472.5|6466.5|943
1679283900000|2023-03-20 03:45:00|6473.5|6467.5|6472.5|6466.5|6474.5|6468.5|6466.5|6460.5|736
1679284200000|2023-03-20 03:50:00|6473.5|6467.5|6473.5|6467.5|6476.5|6470.5|6467.5|6461.5|541
1679284500000|2023-03-20 03:55:00|6472.5|6466.5|6473.5|6467.5|6476.5|6470.5|6470.5|6464.5|575
1679284800000|2023-03-20 04:00:00|6478.9|6460.9|6478.3|6460.3|6479.6|6461.6|6478.1|6460.1|5
1679285100000|2023-03-20 04:05:00|6478.2|6460.2|6479.4|6461.4|6479.8|6461.8|6477.6|6459.6|0
1679285400000|2023-03-20 04:10:00|6479.6|6461.6|6479.9|6461.9|6480.3|6462.3|6478.5|6460.5|0
1679285700000|2023-03-20 04:15:00|6479.8|6461.8|6480.5|6462.5|6481.5|6463.5|6479.8|6461.8|0
1679286000000|2023-03-20 04:20:00|6480.6|6462.6|6480.7|6462.7|6481.2|6463.2|6480.1|6462.1|0
1679286300000|2023-03-20 04:25:00|6480.6|6462.6|6479|6461|6480.8|6462.8|6479|6461|0
1679286600000|2023-03-20 04:30:00|6479.3|6461.3|6479|6461|6479.5|6461.5|6478|6460|0
1679286900000|2023-03-20 04:35:00|6479.3|6461.3|6471.4|6453.4|6479.3|6461.3|6471.4|6453.4|0
1679287200000|2023-03-20 04:40:00|6471.3|6453.3|6473.3|6455.3|6475.1|6457.1|6471|6453|0
1679287500000|2023-03-20 04:45:00|6473.1|6455.1|6473.6|6455.6|6474.4|6456.4|6472.8|6454.8|0
1679287800000|2023-03-20 04:50:00|6473.3|6455.3|6471.9|6453.9|6473.8|6455.8|6470.7|6452.7|0
1679288100000|2023-03-20 04:55:00|6472.1|6454.1|6474|6456|6474|6456|6471.8|6453.8|0
1679288400000|2023-03-20 05:00:00|6474.8|6456.8|6461.5|6455.5|6474.8|6467.5|6452.5|6446.5|2385
1679288700000|2023-03-20 05:05:00|6460.5|6454.5|6473.5|6467.5|6473.5|6467.5|6454.5|6448.5|1982
1679289000000|2023-03-20 05:10:00|6471.5|6465.5|6474.5|6468.5|6480.5|6474.5|6468.5|6462.5|1654
1679289300000|2023-03-20 05:15:00|6473.5|6467.5|6470.5|6464.5|6474.5|6468.5|6464.5|6458.5|1156
1679289600000|2023-03-20 05:20:00|6469.5|6463.5|6477.5|6471.5|6480.5|6474.5|6466.5|6460.5|829
1679289900000|2023-03-20 05:25:00|6476.5|6470.5|6471.5|6465.5|6488.5|6482.5|6471.5|6465.5|1055
1679290200000|2023-03-20 05:30:00|6470.5|6464.5|6465.5|6459.5|6471.5|6465.5|6461.5|6455.5|1476
1679290500000|2023-03-20 05:35:00|6466.5|6460.5|6461.5|6455.5|6475.5|6469.5|6460.5|6454.5|697
1679290800000|2023-03-20 05:40:00|6460.5|6454.5|6462.5|6456.5|6465.5|6459.5|6457.5|6451.5|591
1679291100000|2023-03-20 05:45:00|6463.5|6457.5|6456.5|6450.5|6463.5|6457.5|6454.5|6448.5|1239
1679291400000|2023-03-20 05:50:00|6457.5|6451.5|6455.5|6449.5|6467.5|6461.5|6454.5|6448.5|1381
1679291700000|2023-03-20 05:55:00|6456.5|6450.5|6455.5|6449.5|6457.5|6451.5|6446.5|6440.5|1838
1679292000000|2023-03-20 06:00:00|6454.5|6448.5|6447.5|6441.5|6456.5|6450.5|6443.5|6437.5|1245
1679292300000|2023-03-20 06:05:00|6449.5|6443.5|6439.5|6433.5|6450.5|6444.5|6439.5|6433.5|2197
1679292600000|2023-03-20 06:10:00|6441.5|6435.5|6431.5|6425.5|6445.5|6439.5|6430.5|6424.5|2344
1679292900000|2023-03-20 06:15:00|6432.5|6426.5|6433.5|6427.5|6436.5|6430.5|6429.5|6423.5|1874
1679293200000|2023-03-20 06:20:00|6435.5|6429.5|6428.5|6422.5|6435.5|6429.5|6426.5|6420.5|1959
1679293500000|2023-03-20 06:25:00|6427.5|6421.5|6432.5|6426.5|6437.5|6431.5|6427.5|6421.5|1477
1679293800000|2023-03-20 06:30:00|6431.5|6425.5|6423.5|6417.5|6431.5|6425.5|6418.5|6412.5|1737
1679294100000|2023-03-20 06:35:00|6424.5|6418.5|6413.5|6407.5|6426.5|6420.5|6412.5|6406.5|881
1679294400000|2023-03-20 06:40:00|6414.5|6408.5|6423.5|6417.5|6424.5|6418.5|6412.5|6406.5|2301
1679294700000|2023-03-20 06:45:00|6422.5|6416.5|6423.5|6417.5|6429.5|6423.5|6418.5|6412.5|2051
1679295000000|2023-03-20 06:50:00|6422.5|6416.5|6429.5|6423.5|6431.5|6425.5|6417.5|6411.5|1656
1679295300000|2023-03-20 06:55:00|6430.5|6424.5|6436.5|6430.5|6440.5|6434.5|6428.5|6422.5|2404
1679295600000|2023-03-20 07:00:00|6437.5|6431.5|6444.5|6438.5|6445.5|6439.5|6434.5|6428.5|2643
1679295900000|2023-03-20 07:05:00|6443.5|6437.5|6435.5|6429.5|6446.5|6440.5|6433.5|6427.5|2299
1679296200000|2023-03-20 07:10:00|6434.5|6428.5|6444.5|6438.5|6445.5|6439.5|6431.5|6425.5|2419
1679296500000|2023-03-20 07:15:00|6445.5|6439.5|6443.5|6437.5|6449.5|6443.5|6437.5|6431.5|1718
1679296800000|2023-03-20 07:20:00|6444.5|6438.5|6444.5|6438.5|6449.5|6443.5|6438.5|6432.5|1354
1679297100000|2023-03-20 07:25:00|6445.5|6439.5|6449.5|6443.5|6455.5|6449.5|6444.5|6438.5|1264
1679297400000|2023-03-20 07:30:00|6450.5|6444.5|6449.5|6443.5|6465.5|6459.5|6447.5|6441.5|1705
1679297700000|2023-03-20 07:35:00|6450.5|6444.5|6455.5|6449.5|6457.5|6451.5|6449.5|6443.5|1590
1679298000000|2023-03-20 07:40:00|6456.5|6450.5|6469.5|6463.5|6471.5|6465.5|6456.5|6450.5|2890
1679298300000|2023-03-20 07:45:00|6470.5|6464.5|6472.5|6466.5|6479.5|6473.5|6463.5|6457.5|2705
1679298600000|2023-03-20 07:50:00|6471.5|6465.5|6477.5|6471.5|6478.5|6472.5|6471.5|6465.5|2198
1679298900000|2023-03-20 07:55:00|6476.5|6470.5|6480.5|6474.5|6482.5|6476.5|6475.5|6469.5|1945
1679299200000|2023-03-20 08:00:00|6481.5|6475.5|6483.5|6477.5|6488.5|6482.5|6481.5|6475.5|2581
1679299500000|2023-03-20 08:05:00|6482.5|6476.5|6471.5|6465.5|6487.5|6481.5|6461.5|6455.5|5235
1679299800000|2023-03-20 08:10:00|6470.5|6464.5|6459.5|6453.5|6473.5|6467.5|6458.5|6452.5|2410
1679300100000|2023-03-20 08:15:00|6458.5|6452.5|6440.5|6434.5|6460.5|6454.5|6440.5|6434.5|2084
1679300400000|2023-03-20 08:20:00|6439.5|6433.5|6451.5|6445.5|6456.5|6450.5|6438.5|6432.5|1344
1679300700000|2023-03-20 08:25:00|6452.5|6446.5|6454.5|6448.5|6465.5|6459.5|6451.5|6445.5|1911
1679301000000|2023-03-20 08:30:00|6457.8|6439.8|6464|6446|6464.2|6446.2|6457.8|6439.8|0
1679301300000|2023-03-20 08:35:00|6463.8|6445.8|6473.5|6455.5|6474|6456|6461.6|6443.6|0
1679301600000|2023-03-20 08:40:00|6473.8|6455.8|6472.5|6454.5|6479.9|6461.9|6471.8|6453.8|0
1679301900000|2023-03-20 08:45:00|6472.2|6454.2|6475.4|6457.4|6478.5|6460.5|6471.5|6453.5|0
1679302200000|2023-03-20 08:50:00|6475.6|6457.6|6480.6|6462.6|6483.6|6465.6|6475.5|6457.5|0
1679302500000|2023-03-20 08:55:00|6480.8|6462.8|6486.2|6468.2|6486.4|6468.4|6480.7|6462.7|0
1679302800000|2023-03-20 09:00:00|6486.4|6468.4|6494.9|6476.9|6496.6|6478.6|6485.8|6467.8|0
1679303100000|2023-03-20 09:05:00|6495.1|6477.1|6498.3|6480.3|6501.7|6483.7|6493.4|6475.4|0
1679303400000|2023-03-20 09:10:00|6498.4|6480.4|6489.6|6471.6|6499.1|6481.1|6489.4|6471.4|0
1679303700000|2023-03-20 09:15:00|6489.7|6471.7|6473.5|6467.5|6494.5|6488.5|6472.5|6466.5|599
1679304000000|2023-03-20 09:20:00|6474.5|6468.5|6475.5|6469.5|6479.5|6473.5|6471.5|6465.5|149
1679304300000|2023-03-20 09:25:00|6477.5|6471.5|6473.5|6467.5|6477.5|6471.5|6469.5|6463.5|89
1679304600000|2023-03-20 09:30:00|6474.5|6468.5|6483.5|6477.5|6484.5|6478.5|6474.5|6468.5|224
1679304900000|2023-03-20 09:35:00|6482.5|6476.5|6483.5|6477.5|6484.5|6478.5|6477.5|6471.5|189
1679305200000|2023-03-20 09:40:00|6482.5|6476.5|6485.5|6479.5|6492.5|6486.5|6480.5|6474.5|231
1679305500000|2023-03-20 09:45:00|6482.5|6476.5|6486.5|6480.5|6488.5|6482.5|6481.5|6475.5|106
1679305800000|2023-03-20 09:50:00|6485.5|6479.5|6481.5|6475.5|6488.5|6482.5|6480.5|6474.5|242
1679306100000|2023-03-20 09:55:00|6482.5|6476.5|6486.5|6480.5|6489.5|6483.5|6482.5|6476.5|182
1679306400000|2023-03-20 10:00:00|6487.5|6481.5|6484.5|6478.5|6487.5|6481.5|6480.5|6474.5|135
1679306700000|2023-03-20 10:05:00|6485.5|6479.5|6493.5|6487.5|6493.5|6487.5|6483.5|6477.5|362
1679307000000|2023-03-20 10:10:00|6491.5|6485.5|6491.5|6485.5|6493.5|6487.5|6487.5|6481.5|545
1679307300000|2023-03-20 10:15:00|6492.5|6486.5|6488.5|6482.5|6493.5|6487.5|6488.5|6482.5|218
1679307600000|2023-03-20 10:20:00|6487.5|6481.5|6488.5|6482.5|6488.5|6482.5|6484.5|6478.5|164
1679307900000|2023-03-20 10:25:00|6487.5|6481.5|6494.5|6488.5|6496.5|6490.5|6487.5|6481.5|149
1679308200000|2023-03-20 10:30:00|6493.5|6487.5|6490.5|6484.5|6495.5|6489.5|6483.5|6477.5|332
1679308500000|2023-03-20 10:35:00|6492.5|6486.5|6494.5|6488.5|6494.5|6488.5|6488.5|6482.5|1389
1679308800000|2023-03-20 10:40:00|6495.5|6489.5|6495.5|6489.5|6499.5|6493.5|6493.5|6487.5|139
1679309100000|2023-03-20 10:45:00|6496.5|6490.5|6493.5|6487.5|6497.5|6491.5|6492.5|6486.5|104
1679309400000|2023-03-20 10:50:00|6491.5|6485.5|6488.5|6482.5|6491.5|6485.5|6488.5|6482.5|139
1679309700000|2023-03-20 10:55:00|6489.5|6483.5|6489.5|6483.5|6492.5|6486.5|6486.5|6480.5|210
1679310000000|2023-03-20 11:00:00|6490.5|6484.5|6489.5|6483.5|6492.5|6486.5|6487.5|6481.5|76
1679310300000|2023-03-20 11:05:00|6490|6484|6488.5|6482.5|6492.5|6486.5|6481|6475|122
1679310600000|2023-03-20 11:10:00|6489|6483|6481|6475|6491|6485|6479.5|6473.5|92
1679310900000|2023-03-20 11:15:00|6480|6474|6479|6473|6483|6477|6477|6471|95
1679311200000|2023-03-20 11:20:00|6479.5|6473.5|6485.5|6479.5|6488|6482|6478|6472|41
1679311500000|2023-03-20 11:25:00|6486|6480|6487.5|6481.5|6489|6483|6484|6478|136
1679311800000|2023-03-20 11:30:00|6488|6482|6484.5|6478.5|6492|6486|6484|6478|76
1679312100000|2023-03-20 11:35:00|6484|6478|6486|6480|6487.5|6481.5|6481.5|6475.5|92
1679312400000|2023-03-20 11:40:00|6485.5|6479.5|6479.5|6473.5|6488|6482|6479|6473|45
1679312700000|2023-03-20 11:45:00|6480|6474|6482.5|6476.5|6484.5|6478.5|6479|6473|63
1679313000000|2023-03-20 11:50:00|6483|6477|6482|6476|6486|6480|6482|6476|58
1679313300000|2023-03-20 11:55:00|6481.5|6475.5|6486|6480|6489|6483|6481.5|6475.5|60
1679313600000|2023-03-20 12:00:00|6486.5|6480.5|6483|6477|6489|6483|6483|6477|91
1679313900000|2023-03-20 12:05:00|6482.5|6476.5|6476|6470|6482.5|6476.5|6474|6468|105
1679314200000|2023-03-20 12:10:00|6476.5|6470.5|6478.5|6472.5|6481|6475|6475|6469|82
1679314500000|2023-03-20 12:15:00|6478|6472|6475|6469|6478|6472|6474|6468|57
1679314800000|2023-03-20 12:20:00|6474.5|6468.5|6480.5|6474.5|6481|6475|6474|6468|46
1679315100000|2023-03-20 12:25:00|6480|6474|6477|6471|6481.5|6475.5|6476.5|6470.5|50
1679315400000|2023-03-20 12:30:00|6477.5|6471.5|6476|6470|6479|6473|6475|6469|80
1679315700000|2023-03-20 12:35:00|6475.5|6469.5|6480.5|6474.5|6484|6478|6475|6469|116
1679316000000|2023-03-20 12:40:00|6481|6475|6478|6472|6483|6477|6476.5|6470.5|105
1679316300000|2023-03-20 12:45:00|6477.5|6471.5|6481|6475|6482|6476|6475.5|6469.5|81
1679316600000|2023-03-20 12:50:00|6481.5|6475.5|6482|6476|6483|6477|6479|6473|86
1679316900000|2023-03-20 12:55:00|6482.5|6476.5|6480|6474|6484|6478|6476|6470|100
1679317200000|2023-03-20 13:00:00|6481|6475|6476|6470|6481|6475|6473.5|6467.5|229
1679317500000|2023-03-20 13:05:00|6476.5|6470.5|6479|6473|6479.5|6473.5|6476|6470|47
1679317800000|2023-03-20 13:10:00|6478.5|6472.5|6478|6472|6481.5|6475.5|6477|6471|101
1679318100000|2023-03-20 13:15:00|6478.5|6472.5|6477|6471|6479.5|6473.5|6476|6470|57
1679318400000|2023-03-20 13:20:00|6477.5|6471.5|6476|6470|6478.5|6472.5|6475|6469|95
1679318700000|2023-03-20 13:25:00|6475.5|6469.5|6475|6469|6479|6473|6472.5|6466.5|116
1679319000000|2023-03-20 13:30:00|6475.5|6469.5|6471|6465|6487|6481|6460|6454|1149
1679319300000|2023-03-20 13:35:00|6471.5|6465.5|6479|6473|6480.5|6474.5|6460|6454|994
1679319600000|2023-03-20 13:40:00|6479.5|6473.5|6497.5|6491.5|6500|6494|6478.5|6472.5|764
1679319900000|2023-03-20 13:45:00|6497|6491|6501|6495|6501.5|6495.5|6478|6472|659
1679320200000|2023-03-20 13:50:00|6504|6498|6497|6491|6512|6506|6494.5|6488.5|845
1679320500000|2023-03-20 13:55:00|6496.5|6490.5|6509.5|6503.5|6511|6505|6496|6490|582
1679320800000|2023-03-20 14:00:00|6510|6504|6514|6508|6519|6513|6510|6504|701
1679321100000|2023-03-20 14:05:00|6514.5|6508.5|6512|6506|6520|6514|6508|6502|441
1679321400000|2023-03-20 14:10:00|6511.5|6505.5|6520.5|6514.5|6524|6518|6508|6502|604
1679321700000|2023-03-20 14:15:00|6520|6514|6512.5|6506.5|6524|6518|6511|6505|621
1679322000000|2023-03-20 14:20:00|6513|6507|6529|6523|6530|6524|6511|6505|594
1679322300000|2023-03-20 14:25:00|6530|6524|6538|6532|6539|6533|6527|6521|578
1679322600000|2023-03-20 14:30:00|6538.5|6532.5|6539|6533|6540|6534|6529|6523|531
1679322900000|2023-03-20 14:35:00|6538.5|6532.5|6537.5|6531.5|6542|6536|6528|6522|562
1679323200000|2023-03-20 14:40:00|6538|6532|6544.5|6538.5|6549|6543|6535.5|6529.5|623
1679323500000|2023-03-20 14:45:00|6544|6538|6552|6546|6552|6546|6539|6533|463
1679323800000|2023-03-20 14:50:00|6551.5|6545.5|6556|6550|6556|6550|6548|6542|468
1679324100000|2023-03-20 14:55:00|6555.5|6549.5|6563|6557|6564|6558|6555|6549|519
1679324400000|2023-03-20 15:00:00|6562.5|6556.5|6558|6552|6563|6557|6556|6550|445
1679324700000|2023-03-20 15:05:00|6558.5|6552.5|6556|6550|6566|6560|6556|6550|602
1679325000000|2023-03-20 15:10:00|6555.5|6549.5|6548.5|6542.5|6556|6550|6547|6541|370
1679325300000|2023-03-20 15:15:00|6548|6542|6538|6532|6550|6544|6537.5|6531.5|360
1679325600000|2023-03-20 15:20:00|6538.5|6532.5|6540|6534|6542|6536|6536|6530|419
1679325900000|2023-03-20 15:25:00|6539.5|6533.5|6544.5|6538.5|6548|6542|6539|6533|572
1679326200000|2023-03-20 15:30:00|6545|6539|6529|6523|6545|6539|6526|6520|920
1679326500000|2023-03-20 15:35:00|6529.5|6523.5|6526|6520|6531|6525|6524.5|6518.5|665
1679326800000|2023-03-20 15:40:00|6525.5|6519.5|6515.5|6509.5|6526|6520|6515|6509|332
1679327100000|2023-03-20 15:45:00|6515|6509|6520|6514|6521|6515|6512|6506|318
1679327400000|2023-03-20 15:50:00|6521|6515|6518.5|6512.5|6527|6521|6517|6511|221
1679327700000|2023-03-20 15:55:00|6519|6513|6514.5|6508.5|6520|6514|6513|6507|294
1679328000000|2023-03-20 16:00:00|6514|6508|6517|6511|6517|6511|6512|6506|182
1679328300000|2023-03-20 16:05:00|6516.5|6510.5|6507|6501|6517|6511|6506.5|6500.5|274
1679328600000|2023-03-20 16:10:00|6506|6500|6510|6504|6510|6504|6503|6497|318
1679328900000|2023-03-20 16:15:00|6510.5|6504.5|6509|6503|6514|6508|6506|6500|240
1679329200000|2023-03-20 16:20:00|6509.5|6503.5|6509|6503|6512|6506|6507|6501|89
1679329500000|2023-03-20 16:25:00|6510|6504|6512|6506|6513|6507|6507|6501|316
1679329800000|2023-03-20 16:30:00|6511.5|6505.5|6522|6516|6523|6517|6511|6505|306
1679330100000|2023-03-20 16:35:00|6521|6515|6518.5|6512.5|6521|6515|6514.5|6508.5|261
1679330400000|2023-03-20 16:40:00|6518|6512|6518.5|6512.5|6520|6514|6516|6510|74
1679330700000|2023-03-20 16:45:00|6518|6512|6524|6518|6525|6519|6516.5|6510.5|74
1679331000000|2023-03-20 16:50:00|6525|6519|6525|6519|6529|6523|6525|6519|50
1679331300000|2023-03-20 16:55:00|6525.5|6519.5|6525.5|6519.5|6531|6525|6525|6519|111
1679331600000|2023-03-20 17:00:00|6526.5|6520.5|6528.5|6522.5|6530.5|6524.5|6526.5|6520.5|108
1679331900000|2023-03-20 17:05:00|6529.5|6523.5|6529.5|6523.5|6534.5|6528.5|6529.5|6523.5|107
1679332200000|2023-03-20 17:10:00|6530.5|6524.5|6529.5|6523.5|6532.5|6526.5|6529.5|6523.5|60
1679332500000|2023-03-20 17:15:00|6530.5|6524.5|6528.5|6522.5|6532.5|6526.5|6528.5|6522.5|88
1679332800000|2023-03-20 17:20:00|6527.5|6521.5|6525.5|6519.5|6527.5|6521.5|6525.5|6519.5|73
1679333100000|2023-03-20 17:25:00|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6521.5|6515.5|48
1679333400000|2023-03-20 17:30:00|6523.5|6517.5|6519.5|6513.5|6525.5|6519.5|6519.5|6513.5|100
1679333700000|2023-03-20 17:35:00|6518.5|6512.5|6516.5|6510.5|6519.5|6513.5|6513.5|6507.5|157
1679334000000|2023-03-20 17:40:00|6517.5|6511.5|6518.5|6512.5|6521.5|6515.5|6517.5|6511.5|85
1679334300000|2023-03-20 17:45:00|6517.5|6511.5|6518.5|6512.5|6519.5|6513.5|6517.5|6511.5|62
1679334600000|2023-03-20 17:50:00|6517.5|6511.5|6514.5|6508.5|6517.5|6511.5|6513.5|6507.5|127
1679334900000|2023-03-20 17:55:00|6515.5|6509.5|6514.5|6508.5|6516.5|6510.5|6512.5|6506.5|112
1679335200000|2023-03-20 18:00:00|6513.5|6507.5|6512.5|6506.5|6516.5|6510.5|6512.5|6506.5|145
1679335500000|2023-03-20 18:05:00|6513.5|6507.5|6511.5|6505.5|6514.5|6508.5|6511.5|6505.5|55
1679335800000|2023-03-20 18:10:00|6512.5|6506.5|6520.5|6514.5|6522.5|6516.5|6511.5|6505.5|442
1679336100000|2023-03-20 18:15:00|6521.5|6515.5|6521.5|6515.5|6522.5|6516.5|6517.5|6511.5|75
1679336400000|2023-03-20 18:20:00|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|6521.5|6515.5|14
1679336700000|2023-03-20 18:25:00|6521.5|6515.5|6519.5|6513.5|6524.5|6518.5|6519.5|6513.5|380
1679337000000|2023-03-20 18:30:00|6520.5|6514.5|6517.5|6511.5|6520.5|6514.5|6515.5|6509.5|136
1679337300000|2023-03-20 18:35:00|6518.5|6512.5|6516.5|6510.5|6519.5|6513.5|6516.5|6510.5|64
1679337600000|2023-03-20 18:40:00|6517.5|6511.5|6519.5|6513.5|6520.5|6514.5|6515.5|6509.5|118
1679337900000|2023-03-20 18:45:00|6518.5|6512.5|6522.5|6516.5|6522.5|6516.5|6518.5|6512.5|78
1679338200000|2023-03-20 18:50:00|6523.5|6517.5|6517.5|6511.5|6526.5|6520.5|6516.5|6510.5|177
1679338500000|2023-03-20 18:55:00|6516.5|6510.5|6522.1|6504.1|6522.2|6512.5|6515.5|6504.1|87
1679338800000|2023-03-20 19:00:00|6522|6504|6524.4|6506.4|6524.8|6506.8|6521.4|6503.4|1
1679339100000|2023-03-20 19:05:00|6524.3|6506.3|6522.8|6504.8|6525.1|6507.1|6522.6|6504.6|0
1679339400000|2023-03-20 19:10:00|6522.7|6504.7|6522.9|6504.9|6523.4|6505.4|6520.5|6502.5|0
1679339700000|2023-03-20 19:15:00|6523.1|6505.1|6522.8|6504.8|6523.8|6505.8|6518.8|6500.8|0
1679340000000|2023-03-20 19:20:00|6522.9|6504.9|6519.5|6501.5|6523|6505|6517.3|6499.3|0
1679340300000|2023-03-20 19:25:00|6519.6|6501.6|6523.1|6505.1|6523.6|6505.6|6519.6|6501.6|0
1679340600000|2023-03-20 19:30:00|6522.2|6504.2|6523.9|6505.9|6526.9|6508.9|6521|6503|0
1679340900000|2023-03-20 19:35:00|6524|6506|6524.6|6506.6|6526.1|6508.1|6524|6506|0
1679341200000|2023-03-20 19:40:00|6524.5|6506.5|6526|6508|6527.7|6509.7|6524.3|6506.3|0
1679341500000|2023-03-20 19:45:00|6525.8|6507.8|6524.4|6506.4|6528|6510|6523.8|6505.8|0
1679341800000|2023-03-20 19:50:00|6524.6|6506.6|6522.9|6504.9|6528.4|6510.4|6521.8|6503.8|0
1679342100000|2023-03-20 19:55:00|6522.7|6504.7|6535.6|6517.6|6535.6|6517.6|6522.1|6504.1|0
1679342400000|2023-03-20 20:00:00|6535.8|6517.8|6538|6520|6538|6520|6534.6|6516.6|0
1679342700000|2023-03-20 20:05:00|6537.7|6519.7|6536.6|6518.6|6537.7|6519.7|6536.6|6518.6|0
1679343000000|2023-03-20 20:10:00|6536.4|6518.4|6536.2|6518.2|6536.6|6518.6|6536.2|6518.2|0
1679343300000|2023-03-20 20:15:00|6536|6518|6535.3|6517.3|6536.2|6518.2|6535.3|6517.3|0
1679343600000|2023-03-20 20:20:00|6535.4|6517.4|6536.2|6518.2|6536.2|6518.2|6535.3|6517.3|0
1679343900000|2023-03-20 20:25:00|6535.9|6517.9|6536.2|6518.2|6536.6|6518.6|6535.7|6517.7|0
1679344200000|2023-03-20 20:30:00|6536.4|6518.4|6537|6519|6537.1|6519.1|6536.2|6518.2|0
1679344500000|2023-03-20 20:35:00|6536.7|6518.7|6537.8|6519.8|6537.8|6519.8|6536.7|6518.7|0
1679344800000|2023-03-20 20:40:00|6537.9|6519.9|6538.7|6520.7|6538.7|6520.7|6537.9|6519.9|0
1679345100000|2023-03-20 20:45:00|6538.4|6520.4|6539.4|6521.4|6539.6|6521.6|6538.4|6520.4|0
1679345400000|2023-03-20 20:50:00|6539.6|6521.6|6539.2|6521.2|6540.4|6522.4|6539|6521|0
1679345700000|2023-03-20 20:55:00|6539|6521|6540.1|6522.1|6541|6523|6538.9|6520.9|0
1679346000000|2023-03-20 21:00:00|6540.2|6522.2|6540.8|6522.8|6540.9|6522.9|6540.2|6522.2|0
1679346300000|2023-03-20 21:05:00|6540.9|6522.9|6541.1|6523.1|6541.2|6523.2|6540.8|6522.8|0
1679346600000|2023-03-20 21:10:00|6541|6523|6541|6523|6541|6523|6540.9|6522.9|0
1679346900000|2023-03-20 21:15:00|6541.1|6523.1|6540.7|6522.7|6541.1|6523.1|6540.7|6522.7|0
1679347200000|2023-03-20 21:20:00|6540.6|6522.6|6540.8|6522.8|6541.1|6523.1|6540.6|6522.6|0
1679347500000|2023-03-20 21:25:00|6541|6523|6540.8|6522.8|6541.1|6523.1|6540.8|6522.8|0
1679347800000|2023-03-20 21:30:00|6541|6523|6540.8|6522.8|6541|6523|6540.8|6522.8|0
1679348100000|2023-03-20 21:35:00|6541|6523|6541.2|6523.2|6541.2|6523.2|6541|6523|0
1679348400000|2023-03-20 21:40:00|6541.3|6523.3|6541|6523|6541.5|6523.5|6540.9|6522.9|0
1679348700000|2023-03-20 21:45:00|6541.1|6523.1|6541.2|6523.2|6541.3|6523.3|6541.1|6523.1|0
1679349000000|2023-03-20 21:50:00|6541.3|6523.3|6541|6523|6541.3|6523.3|6541|6523|0
1679349300000|2023-03-20 21:55:00|6541.2|6523.2|6541.2|6523.2|6541.2|6523.2|6540.8|6522.8|0
1679349600000|2023-03-20 22:00:00|6540.1|6522.1|6537.9|6519.9|6541.3|6523.3|6537.1|6519.1|0
1679349900000|2023-03-20 22:05:00|6538.1|6520.1|6539.5|6521.5|6539.8|6521.8|6537.9|6519.9|0
1679350200000|2023-03-20 22:10:00|6539.7|6521.7|6539.3|6521.3|6540.7|6522.7|6538.7|6520.7|0
1679350500000|2023-03-20 22:15:00|6539.4|6521.4|6540.8|6522.8|6542.6|6524.6|6539.4|6521.4|0
1679350800000|2023-03-20 22:20:00|6540.9|6522.9|6540.4|6522.4|6541.2|6523.2|6540.1|6522.1|0
1679351100000|2023-03-20 22:25:00|6540.2|6522.2|6540.9|6522.9|6540.9|6522.9|6539|6521|0
1679351400000|2023-03-20 22:30:00|6540.7|6522.7|6542|6524|6542.3|6524.3|6540.4|6522.4|0
1679351700000|2023-03-20 22:35:00|6541.8|6523.8|6541.5|6523.5|6542|6524|6541.2|6523.2|0
1679352000000|2023-03-20 22:40:00|6541.7|6523.7|6540.7|6522.7|6542|6524|6540.7|6522.7|0
1679352300000|2023-03-20 22:45:00|6540.8|6522.8|6539.4|6521.4|6540.9|6522.9|6538.7|6520.7|0
1679352600000|2023-03-20 22:50:00|6539.3|6521.3|6540.7|6522.7|6540.9|6522.9|6539.3|6521.3|0
1679352900000|2023-03-20 22:55:00|6540.5|6522.5|6540.1|6522.1|6540.9|6522.9|6540.1|6522.1|0
1679353200000|2023-03-20 23:00:00|6540.3|6522.3|6538.7|6520.7|6540.4|6522.4|6538.2|6520.2|0
1679353500000|2023-03-20 23:05:00|6538.5|6520.5|6538.4|6520.4|6539.3|6521.3|6537.3|6519.3|0
1679353800000|2023-03-20 23:10:00|6538.7|6520.7|6537.9|6519.9|6538.7|6520.7|6537.9|6519.9|0
1679354100000|2023-03-20 23:15:00|6538.1|6520.1|6537.3|6519.3|6538.2|6520.2|6537.3|6519.3|0
1679354400000|2023-03-20 23:20:00|6537.1|6519.1|6537.9|6519.9|6539|6521|6537.1|6519.1|0
1679354700000|2023-03-20 23:25:00|6538.1|6520.1|6537.6|6519.6|6538.2|6520.2|6537.1|6519.1|0
1679355000000|2023-03-20 23:30:00|6537.4|6519.4|6536.2|6518.2|6537.4|6519.4|6535.7|6517.7|0
1679355300000|2023-03-20 23:35:00|6536.5|6518.5|6537.7|6519.7|6537.7|6519.7|6536.2|6518.2|0
1679355600000|2023-03-20 23:40:00|6537.4|6519.4|6537.4|6519.4|6537.7|6519.7|6536.3|6518.3|0
1679355900000|2023-03-20 23:45:00|6537.6|6519.6|6537.7|6519.7|6537.9|6519.9|6536.6|6518.6|0
1679356200000|2023-03-20 23:50:00|6537.5|6519.5|6537|6519|6537.5|6519.5|6536|6518|0
1679356500000|2023-03-20 23:55:00|6536.7|6518.7|6538.5|6520.5|6538.6|6520.6|6536.7|6518.7|0
1679356800000|2023-03-21 00:00:00|6538.6|6520.6|6537|6519|6538.9|6520.9|6535.8|6517.8|0
1679357100000|2023-03-21 00:05:00|6536.7|6518.7|6535.6|6517.6|6537|6519|6535.6|6517.6|0
1679357400000|2023-03-21 00:10:00|6535.3|6517.3|6537|6519|6537.2|6519.2|6535.3|6517.3|0
1679357700000|2023-03-21 00:15:00|6536.7|6518.7|6539.9|6521.9|6543.3|6525.3|6536.7|6518.7|0
1679358000000|2023-03-21 00:20:00|6539.5|6521.5|6548.7|6530.7|6553.1|6535.1|6539|6521|0
1679358300000|2023-03-21 00:25:00|6548.5|6530.5|6548.7|6530.7|6552.5|6534.5|6548.3|6530.3|0
1679358600000|2023-03-21 00:30:00|6548.8|6530.8|6545.8|6527.8|6549|6531|6545|6527|0
1679358900000|2023-03-21 00:35:00|6545.9|6527.9|6545.2|6527.2|6546|6528|6544.2|6526.2|0
1679359200000|2023-03-21 00:40:00|6545.3|6527.3|6546.1|6528.1|6547.7|6529.7|6545.3|6527.3|0
1679359500000|2023-03-21 00:45:00|6546.2|6528.2|6544.8|6526.8|6547.4|6529.4|6544.7|6526.7|0
1679359800000|2023-03-21 00:50:00|6544.6|6526.6|6545.2|6527.2|6545.4|6527.4|6544|6526|0
1679360100000|2023-03-21 00:55:00|6544.9|6526.9|6543.6|6525.6|6546.1|6528.1|6543.6|6525.6|0
1679360400000|2023-03-21 01:00:00|6543.7|6525.7|6541.9|6523.9|6544.4|6526.4|6541.7|6523.7|0
1679360700000|2023-03-21 01:05:00|6541.8|6523.8|6539.8|6521.8|6541.9|6523.9|6539.2|6521.2|0
1679361000000|2023-03-21 01:10:00|6539.6|6521.6|6538.9|6520.9|6539.8|6521.8|6538.6|6520.6|0
1679361300000|2023-03-21 01:15:00|6539.8|6521.8|6498.5|6492.5|6539.8|6521.8|6496.5|6490.5|1796
1679361600000|2023-03-21 01:20:00|6500.5|6494.5|6501.5|6495.5|6506.5|6500.5|6486.5|6480.5|984
1679361900000|2023-03-21 01:25:00|6500.5|6494.5|6494.5|6488.5|6501.5|6495.5|6492.5|6486.5|736
1679362200000|2023-03-21 01:30:00|6499.5|6493.5|6502.5|6496.5|6511.5|6505.5|6476.5|6470.5|4342
1679362500000|2023-03-21 01:35:00|6500.5|6494.5|6504.5|6498.5|6513.5|6507.5|6490.5|6484.5|2630
1679362800000|2023-03-21 01:40:00|6502.5|6496.5|6480.5|6474.5|6507.5|6501.5|6478.5|6472.5|1680
1679363100000|2023-03-21 01:45:00|6481.5|6475.5|6494.5|6488.5|6495.5|6489.5|6479.5|6473.5|1891
1679363400000|2023-03-21 01:50:00|6495.5|6489.5|6515.5|6509.5|6518.5|6512.5|6495.5|6489.5|1680
1679363700000|2023-03-21 01:55:00|6514.5|6508.5|6514.5|6508.5|6522.5|6516.5|6512.5|6506.5|1543
1679364000000|2023-03-21 02:00:00|6512.5|6506.5|6525.5|6519.5|6529.5|6523.5|6512.5|6506.5|1955
1679364300000|2023-03-21 02:05:00|6524.5|6518.5|6508.5|6502.5|6530.5|6524.5|6507.5|6501.5|1218
1679364600000|2023-03-21 02:10:00|6509.5|6503.5|6495.5|6489.5|6512.5|6506.5|6491.5|6485.5|1306
1679364900000|2023-03-21 02:15:00|6494.5|6488.5|6494.5|6488.5|6500.5|6494.5|6485.5|6479.5|1179
1679365200000|2023-03-21 02:20:00|6495.5|6489.5|6491.5|6485.5|6498.5|6492.5|6487.5|6481.5|1157
1679365500000|2023-03-21 02:25:00|6490.5|6484.5|6485.5|6479.5|6492.5|6486.5|6477.5|6471.5|881
1679365800000|2023-03-21 02:30:00|6486.5|6480.5|6495.4|6489.4|6499.5|6493.5|6482.5|6476.5|808
1679366100000|2023-03-21 02:35:00|6496.4|6490.4|6495.9|6489.9|6500.9|6494.9|6487.9|6481.9|729
1679366400000|2023-03-21 02:40:00|6493.9|6487.9|6487.9|6481.9|6494.9|6488.9|6480.9|6474.9|1052
1679366700000|2023-03-21 02:45:00|6488.9|6482.9|6500.9|6494.9|6503.9|6497.9|6484.9|6478.9|608
1679367000000|2023-03-21 02:50:00|6501.9|6495.9|6500.9|6494.9|6506.9|6500.9|6496.9|6490.9|1620
1679367300000|2023-03-21 02:55:00|6501.9|6495.9|6492.9|6486.9|6501.9|6495.9|6487.9|6481.9|765
1679367600000|2023-03-21 03:00:00|6493.9|6487.9|6484.9|6478.9|6493.9|6487.9|6478.9|6472.9|847
1679367900000|2023-03-21 03:05:00|6485.9|6479.9|6500.9|6494.9|6503.9|6497.9|6483.9|6477.9|715
1679368200000|2023-03-21 03:10:00|6499.9|6493.9|6496.9|6490.9|6506.9|6500.9|6491.9|6485.9|1075
1679368500000|2023-03-21 03:15:00|6494.9|6488.9|6474.9|6468.9|6495.9|6489.9|6467.9|6461.9|1109
1679368800000|2023-03-21 03:20:00|6473.9|6467.9|6475.9|6469.9|6483.9|6477.9|6469.9|6463.9|717
1679369100000|2023-03-21 03:25:00|6474.9|6468.9|6462.9|6456.9|6474.9|6468.9|6461.9|6455.9|1207
1679369400000|2023-03-21 03:30:00|6461.9|6455.9|6456.9|6450.9|6464.9|6458.9|6453.9|6447.9|1115
1679369700000|2023-03-21 03:35:00|6455.9|6449.9|6461.9|6455.9|6463.9|6457.9|6454.9|6448.9|674
1679370000000|2023-03-21 03:40:00|6462.9|6456.9|6468.9|6462.9|6470.9|6464.9|6460.9|6454.9|2463
1679370300000|2023-03-21 03:45:00|6467.9|6461.9|6469.9|6463.9|6469.9|6463.9|6464.9|6458.9|285
1679370600000|2023-03-21 03:50:00|6468.9|6462.9|6468.9|6462.9|6473.9|6467.9|6466.9|6460.9|2313
1679370900000|2023-03-21 03:55:00|6469.9|6463.9|6468.9|6462.9|6470.9|6464.9|6466.9|6460.9|567
1679371200000|2023-03-21 04:00:00|6474.7|6456.7|6473.6|6455.6|6474.7|6456.7|6473.3|6455.3|0
1679371500000|2023-03-21 04:05:00|6473.8|6455.8|6472.1|6454.1|6473.8|6455.8|6471.7|6453.7|0
1679371800000|2023-03-21 04:10:00|6472.4|6454.4|6472.8|6454.8|6473.1|6455.1|6472.2|6454.2|0
1679372100000|2023-03-21 04:15:00|6472.7|6454.7|6472.1|6454.1|6472.8|6454.8|6472.1|6454.1|0
1679372400000|2023-03-21 04:20:00|6471.9|6453.9|6472.8|6454.8|6473.1|6455.1|6471.8|6453.8|0
1679372700000|2023-03-21 04:25:00|6473.1|6455.1|6472.8|6454.8|6473.3|6455.3|6472.7|6454.7|0
1679373000000|2023-03-21 04:30:00|6472.5|6454.5|6473.1|6455.1|6473.3|6455.3|6472.2|6454.2|0
1679373300000|2023-03-21 04:35:00|6473.2|6455.2|6473.2|6455.2|6474.1|6456.1|6472.6|6454.6|0
1679373600000|2023-03-21 04:40:00|6473.1|6455.1|6473.7|6455.7|6473.7|6455.7|6472.6|6454.6|0
1679373900000|2023-03-21 04:45:00|6473.4|6455.4|6473.7|6455.7|6473.7|6455.7|6472.8|6454.8|0
1679374200000|2023-03-21 04:50:00|6473.5|6455.5|6472.8|6454.8|6473.9|6455.9|6472.4|6454.4|0
1679374500000|2023-03-21 04:55:00|6472.7|6454.7|6472.6|6454.6|6472.8|6454.8|6472.1|6454.1|0
1679374800000|2023-03-21 05:00:00|6472.4|6454.4|6465.9|6459.9|6472.4|6461.9|6453.9|6447.9|1325
1679375100000|2023-03-21 05:05:00|6464.9|6458.9|6469.9|6463.9|6471.9|6465.9|6460.9|6454.9|832
1679375400000|2023-03-21 05:10:00|6468.9|6462.9|6483.9|6477.9|6484.9|6478.9|6467.9|6461.9|612
1679375700000|2023-03-21 05:15:00|6484.9|6478.9|6497.9|6491.9|6499.9|6493.9|6479.9|6473.9|830
1679376000000|2023-03-21 05:20:00|6498.9|6492.9|6507.9|6501.9|6508.9|6502.9|6491.9|6485.9|941
1679376300000|2023-03-21 05:25:00|6509.9|6503.9|6508.9|6502.9|6519.9|6513.9|6506.9|6500.9|1228
1679376600000|2023-03-21 05:30:00|6507.9|6501.9|6518.9|6512.9|6524.9|6518.9|6507.9|6501.9|1419
1679376900000|2023-03-21 05:35:00|6519.9|6513.9|6512.9|6506.9|6522.9|6516.9|6510.9|6504.9|946
1679377200000|2023-03-21 05:40:00|6511.9|6505.9|6519.9|6513.9|6520.9|6514.9|6501.9|6495.9|1094
1679377500000|2023-03-21 05:45:00|6520.9|6514.9|6522.9|6516.9|6532.9|6526.9|6519.9|6513.9|1267
1679377800000|2023-03-21 05:50:00|6521.9|6515.9|6518.9|6512.9|6530.9|6524.9|6517.9|6511.9|1457
1679378100000|2023-03-21 05:55:00|6519.9|6513.9|6523.9|6517.9|6525.9|6519.9|6511.9|6505.9|803
1679378400000|2023-03-21 06:00:00|6524.9|6518.9|6529.9|6523.9|6533.9|6527.9|6524.9|6518.9|1310
1679378700000|2023-03-21 06:05:00|6530.9|6524.9|6527.9|6521.9|6539.9|6533.9|6523.9|6517.9|1012
1679379000000|2023-03-21 06:10:00|6529.9|6523.9|6529.9|6523.9|6533.9|6527.9|6522.9|6516.9|909
1679379300000|2023-03-21 06:15:00|6530.9|6524.9|6527.9|6521.9|6530.9|6524.9|6522.9|6516.9|421
1679379600000|2023-03-21 06:20:00|6528.9|6522.9|6531.9|6525.9|6533.9|6527.9|6526.9|6520.9|451
1679379900000|2023-03-21 06:25:00|6532.9|6526.9|6529.9|6523.9|6533.9|6527.9|6528.9|6522.9|1590
1679380200000|2023-03-21 06:30:00|6528.9|6522.9|6518.9|6512.9|6528.9|6522.9|6514.9|6508.9|836
1679380500000|2023-03-21 06:35:00|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6508.9|6502.9|1009
1679380800000|2023-03-21 06:40:00|6518.9|6512.9|6517.9|6511.9|6522.9|6516.9|6516.9|6510.9|568
1679381100000|2023-03-21 06:45:00|6516.9|6510.9|6524.9|6518.9|6525.9|6519.9|6515.9|6509.9|784
1679381400000|2023-03-21 06:50:00|6523.9|6517.9|6533.9|6527.9|6535.9|6529.9|6522.9|6516.9|448
1679381700000|2023-03-21 06:55:00|6534.9|6528.9|6541.9|6535.9|6542.9|6536.9|6532.9|6526.9|930
1679382000000|2023-03-21 07:00:00|6539.9|6533.9|6553.9|6547.9|6553.9|6547.9|6539.9|6533.9|1333
1679382300000|2023-03-21 07:05:00|6552.9|6546.9|6560.9|6554.9|6561.9|6555.9|6549.9|6543.9|1308
1679382600000|2023-03-21 07:10:00|6561.9|6555.9|6550.9|6544.9|6562.9|6556.9|6548.9|6542.9|1109
1679382900000|2023-03-21 07:15:00|6549.9|6543.9|6552.9|6546.9|6560.9|6554.9|6548.9|6542.9|1183
1679383200000|2023-03-21 07:20:00|6551.9|6545.9|6559.9|6553.9|6560.9|6554.9|6551.9|6545.9|957
1679383500000|2023-03-21 07:25:00|6558.9|6552.9|6558.9|6552.9|6561.9|6555.9|6553.9|6547.9|936
1679383800000|2023-03-21 07:30:00|6559.9|6553.9|6557.9|6551.9|6559.9|6553.9|6553.9|6547.9|826
1679384100000|2023-03-21 07:35:00|6556.9|6550.9|6560.9|6554.9|6565.9|6559.9|6556.9|6550.9|1234
1679384400000|2023-03-21 07:40:00|6561.9|6555.9|6561.9|6555.9|6567.9|6561.9|6560.9|6554.9|914
1679384700000|2023-03-21 07:45:00|6562.9|6556.9|6570.9|6564.9|6570.9|6564.9|6560.9|6554.9|1175
1679385000000|2023-03-21 07:50:00|6569.9|6563.9|6561.9|6555.9|6571.9|6565.9|6561.9|6555.9|1833
1679385300000|2023-03-21 07:55:00|6560.9|6554.9|6556.9|6550.9|6561.9|6555.9|6555.9|6549.9|2147
1679385600000|2023-03-21 08:00:00|6557.9|6551.9|6558.9|6552.9|6559.9|6553.9|6552.9|6546.9|1329
1679385900000|2023-03-21 08:05:00|6557.9|6551.9|6560.9|6554.9|6561.9|6555.9|6555.9|6549.9|2084
1679386200000|2023-03-21 08:10:00|6559.9|6553.9|6555.9|6549.9|6561.9|6555.9|6553.9|6547.9|1178
1679386500000|2023-03-21 08:15:00|6556.9|6550.9|6555.9|6549.9|6556.9|6550.9|6552.9|6546.9|3807
1679386800000|2023-03-21 08:20:00|6556.9|6550.9|6552.9|6546.9|6556.9|6550.9|6550.9|6544.9|874
1679387100000|2023-03-21 08:25:00|6551.9|6545.9|6551.9|6545.9|6554.9|6548.9|6548.9|6542.9|1848
1679387400000|2023-03-21 08:30:00|6558.6|6540.6|6557.6|6539.6|6559.7|6541.7|6555.8|6537.8|18
1679387700000|2023-03-21 08:35:00|6557.3|6539.3|6555.8|6537.8|6557.3|6539.3|6553.9|6535.9|0
1679388000000|2023-03-21 08:40:00|6555.9|6537.9|6554.3|6536.3|6556.4|6538.4|6553.1|6535.1|0
1679388300000|2023-03-21 08:45:00|6554.4|6536.4|6555.8|6537.8|6556.3|6538.3|6554.2|6536.2|0
1679388600000|2023-03-21 08:50:00|6556.1|6538.1|6555.8|6537.8|6558.3|6540.3|6555.8|6537.8|0
1679388900000|2023-03-21 08:55:00|6555.6|6537.6|6554.6|6536.6|6557.5|6539.5|6554.6|6536.6|0
1679389200000|2023-03-21 09:00:00|6554.7|6536.7|6553.4|6535.4|6556.3|6538.3|6553.4|6535.4|0
1679389500000|2023-03-21 09:05:00|6553.7|6535.7|6555.2|6537.2|6556.3|6538.3|6552.8|6534.8|0
1679389800000|2023-03-21 09:10:00|6555|6537|6558|6540|6558.7|6540.7|6555|6537|0
1679390100000|2023-03-21 09:15:00|6555.9|6549.9|6551.9|6545.9|6555.9|6549.9|6547.9|6541.9|184
1679390400000|2023-03-21 09:20:00|6550.9|6544.9|6551.9|6545.9|6552.9|6546.9|6547.9|6541.9|110
1679390700000|2023-03-21 09:25:00|6550.9|6544.9|6553.9|6547.9|6554.9|6548.9|6550.9|6544.9|94
1679391000000|2023-03-21 09:30:00|6552.9|6546.9|6554.9|6548.9|6554.9|6548.9|6552.9|6546.9|10
1679391300000|2023-03-21 09:35:00|6553.9|6547.9|6550.9|6544.9|6554.9|6548.9|6550.9|6544.9|53
1679391600000|2023-03-21 09:40:00|6552.9|6546.9|6550.9|6544.9|6552.9|6546.9|6549.9|6543.9|10
1679391900000|2023-03-21 09:45:00|6551.9|6545.9|6554.9|6548.9|6554.9|6548.9|6551.9|6545.9|97
1679392200000|2023-03-21 09:50:00|6553.9|6547.9|6559.9|6553.9|6559.9|6553.9|6553.9|6547.9|112
1679392500000|2023-03-21 09:55:00|6560.9|6554.9|6563.9|6557.9|6564.9|6558.9|6560.9|6554.9|70
1679392800000|2023-03-21 10:00:00|6565.9|6559.9|6562.9|6556.9|6567.9|6561.9|6562.9|6556.9|38
1679393100000|2023-03-21 10:05:00|6563.9|6557.9|6564.9|6558.9|6565.9|6559.9|6563.9|6557.9|27
1679393400000|2023-03-21 10:10:00|6562.9|6556.9|6562.9|6556.9|6563.9|6557.9|6560.9|6554.9|49
1679393700000|2023-03-21 10:15:00|6561.9|6555.9|6567.9|6561.9|6567.9|6561.9|6561.9|6555.9|85
1679394000000|2023-03-21 10:20:00|6569.9|6563.9|6567.9|6561.9|6569.9|6563.9|6566.9|6560.9|21
1679394300000|2023-03-21 10:25:00|6568.9|6562.9|6568.9|6562.9|6571.9|6565.9|6568.9|6562.9|55
1679394600000|2023-03-21 10:30:00|6569.9|6563.9|6573.9|6567.9|6573.9|6567.9|6569.9|6563.9|34
1679394900000|2023-03-21 10:35:00|6572.9|6566.9|6576.9|6570.9|6576.9|6570.9|6572.9|6566.9|57
1679395200000|2023-03-21 10:40:00|6577.9|6571.9|6576.9|6570.9|6578.9|6572.9|6575.9|6569.9|129
1679395500000|2023-03-21 10:45:00|6575.9|6569.9|6570.9|6564.9|6575.9|6569.9|6570.9|6564.9|66
1679395800000|2023-03-21 10:50:00|6569.9|6563.9|6568.9|6562.9|6569.9|6563.9|6565.9|6559.9|105
1679396100000|2023-03-21 10:55:00|6569.9|6563.9|6572.9|6566.9|6573.9|6567.9|6568.9|6562.9|40
1679396400000|2023-03-21 11:00:00|6573.4|6567.4|6570.9|6564.9|6574.4|6568.4|6567.9|6561.9|31
1679396700000|2023-03-21 11:05:00|6571.4|6565.4|6571.4|6565.4|6573.9|6567.9|6570.4|6564.4|8
1679397000000|2023-03-21 11:10:00|6571.9|6565.9|6569.4|6563.4|6572.4|6566.4|6569.4|6563.4|11
1679397300000|2023-03-21 11:15:00|6569.9|6563.9|6573.9|6567.9|6573.9|6567.9|6569.4|6563.4|62
1679397600000|2023-03-21 11:20:00|6573.4|6567.4|6575.4|6569.4|6575.4|6569.4|6572.4|6566.4|78
1679397900000|2023-03-21 11:25:00|6574.9|6568.9|6576.9|6570.9|6577.4|6571.4|6573.9|6567.9|59
1679398200000|2023-03-21 11:30:00|6576.4|6570.4|6577.4|6571.4|6578.4|6572.4|6576.4|6570.4|17
1679398500000|2023-03-21 11:35:00|6577.9|6571.9|6576.4|6570.4|6579.9|6573.9|6575.4|6569.4|17
1679398800000|2023-03-21 11:40:00|6576.9|6570.9|6576.9|6570.9|6579.9|6573.9|6576.4|6570.4|12
1679399100000|2023-03-21 11:45:00|6577.4|6571.4|6577.4|6571.4|6578.4|6572.4|6575.4|6569.4|61
1679399400000|2023-03-21 11:50:00|6577.9|6571.9|6581.4|6575.4|6582.4|6576.4|6577.4|6571.4|7
1679399700000|2023-03-21 11:55:00|6581.9|6575.9|6580.9|6574.9|6582.4|6576.4|6579.4|6573.4|39
1679400000000|2023-03-21 12:00:00|6580.4|6574.4|6585.9|6579.9|6585.9|6579.9|6579.9|6573.9|34
1679400300000|2023-03-21 12:05:00|6585.4|6579.4|6585.4|6579.4|6586.4|6580.4|6582.4|6576.4|70
1679400600000|2023-03-21 12:10:00|6584.9|6578.9|6579.4|6573.4|6585.4|6579.4|6579.4|6573.4|48
1679400900000|2023-03-21 12:15:00|6579.9|6573.9|6577.4|6571.4|6581.9|6575.9|6576.4|6570.4|20
1679401200000|2023-03-21 12:20:00|6577.9|6571.9|6577.9|6571.9|6580.9|6574.9|6577.4|6571.4|21
1679401500000|2023-03-21 12:25:00|6578.4|6572.4|6578.4|6572.4|6580.9|6574.9|6578.4|6572.4|14
1679401800000|2023-03-21 12:30:00|6578.9|6572.9|6579.9|6573.9|6580.4|6574.4|6574.4|6568.4|55
1679402100000|2023-03-21 12:35:00|6580.4|6574.4|6582.9|6576.9|6582.9|6576.9|6577.4|6571.4|52
1679402400000|2023-03-21 12:40:00|6582.4|6576.4|6582.9|6576.9|6583.4|6577.4|6579.9|6573.9|27
1679402700000|2023-03-21 12:45:00|6583.4|6577.4|6582.9|6576.9|6583.4|6577.4|6580.4|6574.4|34
1679403000000|2023-03-21 12:50:00|6582.4|6576.4|6582.4|6576.4|6582.9|6576.9|6581.4|6575.4|39
1679403300000|2023-03-21 12:55:00|6581.9|6575.9|6581.9|6575.9|6582.4|6576.4|6580.4|6574.4|25
1679403600000|2023-03-21 13:00:00|6581.4|6575.4|6581.9|6575.9|6582.4|6576.4|6579.4|6573.4|52
1679403900000|2023-03-21 13:05:00|6581.4|6575.4|6579.4|6573.4|6583.4|6577.4|6578.9|6572.9|29
1679404200000|2023-03-21 13:10:00|6579.9|6573.9|6579.9|6573.9|6580.9|6574.9|6577.9|6571.9|52
1679404500000|2023-03-21 13:15:00|6580.4|6574.4|6582.4|6576.4|6583.4|6577.4|6579.9|6573.9|33
1679404800000|2023-03-21 13:20:00|6582.9|6576.9|6577.4|6571.4|6583.4|6577.4|6574.4|6568.4|228
1679405100000|2023-03-21 13:25:00|6576.4|6570.4|6579.9|6573.9|6579.9|6573.9|6574.4|6568.4|49
1679405400000|2023-03-21 13:30:00|6579.4|6573.4|6587.4|6581.4|6588.9|6582.9|6571.4|6565.4|819
1679405700000|2023-03-21 13:35:00|6587.9|6581.9|6583.4|6577.4|6592.9|6586.9|6582.4|6576.4|408
1679406000000|2023-03-21 13:40:00|6582.9|6576.9|6593.4|6587.4|6595.4|6589.4|6580.4|6574.4|352
1679406300000|2023-03-21 13:45:00|6593.9|6587.9|6594.4|6588.4|6599.4|6593.4|6591.9|6585.9|360
1679406600000|2023-03-21 13:50:00|6593.9|6587.9|6603.9|6597.9|6603.9|6597.9|6587.4|6581.4|364
1679406900000|2023-03-21 13:55:00|6604.4|6598.4|6615.9|6609.9|6617.4|6611.4|6603.4|6597.4|447
1679407200000|2023-03-21 14:00:00|6616.4|6610.4|6605.9|6599.9|6625.9|6619.9|6605.4|6599.4|802
1679407500000|2023-03-21 14:05:00|6606.4|6600.4|6601.9|6595.9|6606.4|6600.4|6597.9|6591.9|372
1679407800000|2023-03-21 14:10:00|6602.4|6596.4|6589.4|6583.4|6604.9|6598.9|6588.4|6582.4|313
1679408100000|2023-03-21 14:15:00|6588.9|6582.9|6580.4|6574.4|6591.4|6585.4|6579.9|6573.9|386
1679408400000|2023-03-21 14:20:00|6579.9|6573.9|6563.4|6557.4|6580.4|6574.4|6563.4|6557.4|384
1679408700000|2023-03-21 14:25:00|6562.4|6556.4|6571.4|6565.4|6572.4|6566.4|6561.4|6555.4|239
1679409000000|2023-03-21 14:30:00|6571.9|6565.9|6566.4|6560.4|6574.4|6568.4|6566.4|6560.4|202
1679409300000|2023-03-21 14:35:00|6566.9|6560.9|6570.9|6564.9|6571.4|6565.4|6559.9|6553.9|216
1679409600000|2023-03-21 14:40:00|6570.4|6564.4|6571.9|6565.9|6573.9|6567.9|6562.9|6556.9|158
1679409900000|2023-03-21 14:45:00|6571.4|6565.4|6578.4|6572.4|6580.4|6574.4|6569.9|6563.9|131
1679410200000|2023-03-21 14:50:00|6577.4|6571.4|6566.4|6560.4|6577.4|6571.4|6565.9|6559.9|310
1679410500000|2023-03-21 14:55:00|6565.4|6559.4|6558.4|6552.4|6566.4|6560.4|6558.4|6552.4|363
1679410800000|2023-03-21 15:00:00|6557.4|6551.4|6561.9|6555.9|6563.4|6557.4|6557.4|6551.4|240
1679411100000|2023-03-21 15:05:00|6562.4|6556.4|6563.4|6557.4|6565.4|6559.4|6558.4|6552.4|117
1679411400000|2023-03-21 15:10:00|6563.9|6557.9|6568.4|6562.4|6569.4|6563.4|6562.9|6556.9|140
1679411700000|2023-03-21 15:15:00|6567.9|6561.9|6569.4|6563.4|6569.4|6563.4|6564.4|6558.4|291
1679412000000|2023-03-21 15:20:00|6570.4|6564.4|6571.4|6565.4|6574.4|6568.4|6568.4|6562.4|295
1679412300000|2023-03-21 15:25:00|6571.9|6565.9|6567.9|6561.9|6573.4|6567.4|6566.4|6560.4|147
1679412600000|2023-03-21 15:30:00|6567.4|6561.4|6572.4|6566.4|6576.4|6570.4|6566.4|6560.4|249
1679412900000|2023-03-21 15:35:00|6572.9|6566.9|6569.4|6563.4|6576.4|6570.4|6566.4|6560.4|209
1679413200000|2023-03-21 15:40:00|6568.9|6562.9|6562.4|6556.4|6569.9|6563.9|6562.4|6556.4|153
1679413500000|2023-03-21 15:45:00|6561.4|6555.4|6565.4|6559.4|6565.4|6559.4|6560.9|6554.9|146
1679413800000|2023-03-21 15:50:00|6565.9|6559.9|6563.4|6557.4|6568.4|6562.4|6561.4|6555.4|138
1679414100000|2023-03-21 15:55:00|6563.9|6557.9|6563.4|6557.4|6566.4|6560.4|6562.4|6556.4|86
1679414400000|2023-03-21 16:00:00|6564.4|6558.4|6563.9|6557.9|6564.9|6558.9|6560.9|6554.9|121
1679414700000|2023-03-21 16:05:00|6563.4|6557.4|6563.9|6557.9|6568.4|6562.4|6563.4|6557.4|104
1679415000000|2023-03-21 16:10:00|6564.4|6558.4|6565.4|6559.4|6567.9|6561.9|6563.4|6557.4|91
1679415300000|2023-03-21 16:15:00|6565.9|6559.9|6565.4|6559.4|6567.4|6561.4|6563.4|6557.4|76
1679415600000|2023-03-21 16:20:00|6564.9|6558.9|6564.9|6558.9|6567.4|6561.4|6564.4|6558.4|99
1679415900000|2023-03-21 16:25:00|6565.4|6559.4|6567.4|6561.4|6569.4|6563.4|6564.4|6558.4|84
1679416200000|2023-03-21 16:30:00|6567.9|6561.9|6571.9|6565.9|6574.9|6568.9|6567.4|6561.4|316
1679416500000|2023-03-21 16:35:00|6572.4|6566.4|6570.4|6564.4|6572.9|6566.9|6568.4|6562.4|246
1679416800000|2023-03-21 16:40:00|6569.9|6563.9|6567.4|6561.4|6570.4|6564.4|6566.9|6560.9|129
1679417100000|2023-03-21 16:45:00|6566.4|6560.4|6569.4|6563.4|6571.4|6565.4|6566.4|6560.4|234
1679417400000|2023-03-21 16:50:00|6570.4|6564.4|6567.9|6561.9|6570.9|6564.9|6567.4|6561.4|66
1679417700000|2023-03-21 16:55:00|6567.4|6561.4|6569.9|6563.9|6571.4|6565.4|6567.4|6561.4|48
1679418000000|2023-03-21 17:00:00|6568.9|6562.9|6569.9|6563.9|6569.9|6563.9|6568.9|6562.9|13
1679418300000|2023-03-21 17:05:00|6570.9|6564.9|6569.9|6563.9|6570.9|6564.9|6568.9|6562.9|45
1679418600000|2023-03-21 17:10:00|6568.9|6562.9|6573.9|6567.9|6573.9|6567.9|6568.9|6562.9|29
1679418900000|2023-03-21 17:15:00|6571.9|6565.9|6572.9|6566.9|6573.9|6567.9|6570.9|6564.9|70
1679419200000|2023-03-21 17:20:00|6571.9|6565.9|6570.9|6564.9|6572.9|6566.9|6570.9|6564.9|17
1679419500000|2023-03-21 17:25:00|6571.9|6565.9|6575.9|6569.9|6575.9|6569.9|6571.9|6565.9|20
1679419800000|2023-03-21 17:30:00|6576.9|6570.9|6578.9|6572.9|6580.9|6574.9|6576.9|6570.9|37
1679420100000|2023-03-21 17:35:00|6580.9|6574.9|6580.9|6574.9|6582.9|6576.9|6580.9|6574.9|54
1679420400000|2023-03-21 17:40:00|6581.9|6575.9|6579.9|6573.9|6581.9|6575.9|6577.9|6571.9|17
1679420700000|2023-03-21 17:45:00|6580.9|6574.9|6579.9|6573.9|6581.9|6575.9|6578.9|6572.9|22
1679421000000|2023-03-21 17:50:00|6578.9|6572.9|6578.9|6572.9|6580.9|6574.9|6578.9|6572.9|26
1679421300000|2023-03-21 17:55:00|6579.9|6573.9|6574.9|6568.9|6579.9|6573.9|6574.9|6568.9|86
1679421600000|2023-03-21 18:00:00|6576.9|6570.9|6580.9|6574.9|6580.9|6574.9|6576.9|6570.9|139
1679421900000|2023-03-21 18:05:00|6579.9|6573.9|6580.9|6574.9|6581.9|6575.9|6577.9|6571.9|67
1679422200000|2023-03-21 18:10:00|6581.9|6575.9|6585.9|6579.9|6585.9|6579.9|6580.9|6574.9|125
1679422500000|2023-03-21 18:15:00|6584.9|6578.9|6585.9|6579.9|6585.9|6579.9|6584.9|6578.9|24
1679422800000|2023-03-21 18:20:00|6586.9|6580.9|6587.9|6581.9|6587.9|6581.9|6584.9|6578.9|56
1679423100000|2023-03-21 18:25:00|6588.9|6582.9|6587.9|6581.9|6588.9|6582.9|6585.9|6579.9|29
1679423400000|2023-03-21 18:30:00|6588.9|6582.9|6591.9|6585.9|6591.9|6585.9|6587.9|6581.9|130
1679423700000|2023-03-21 18:35:00|6590.9|6584.9|6594.9|6588.9|6594.9|6588.9|6590.9|6584.9|200
1679424000000|2023-03-21 18:40:00|6593.9|6587.9|6596.9|6590.9|6596.9|6590.9|6592.9|6586.9|191
1679424300000|2023-03-21 18:45:00|6597.9|6591.9|6598.9|6592.9|6599.9|6593.9|6595.9|6589.9|226
1679424600000|2023-03-21 18:50:00|6599.9|6593.9|6598.9|6592.9|6600.9|6594.9|6596.9|6590.9|197
1679424900000|2023-03-21 18:55:00|6599.9|6593.9|6607.5|6589.5|6607.5|6599.9|6598.9|6589.5|313
1679425200000|2023-03-21 19:00:00|6607.4|6589.4|6608.6|6590.6|6610.2|6592.2|6607.3|6589.3|0
1679425500000|2023-03-21 19:05:00|6608.5|6590.5|6609.4|6591.4|6609.4|6591.4|6608.2|6590.2|0
1679425800000|2023-03-21 19:10:00|6609.5|6591.5|6611.1|6593.1|6613|6595|6609.2|6591.2|0
1679426100000|2023-03-21 19:15:00|6611.2|6593.2|6614.3|6596.3|6614.5|6596.5|6611|6593|0
1679426400000|2023-03-21 19:20:00|6614.4|6596.4|6610.5|6592.5|6616.3|6598.3|6610.2|6592.2|0
1679426700000|2023-03-21 19:25:00|6610.6|6592.6|6610.6|6592.6|6611.1|6593.1|6609.8|6591.8|0
1679427000000|2023-03-21 19:30:00|6610.7|6592.7|6611|6593|6612.7|6594.7|6610.6|6592.6|0
1679427300000|2023-03-21 19:35:00|6611.1|6593.1|6615.9|6597.9|6615.9|6597.9|6609.2|6591.2|0
1679427600000|2023-03-21 19:40:00|6616|6598|6620.9|6602.9|6620.9|6602.9|6615.9|6597.9|0
1679427900000|2023-03-21 19:45:00|6620.8|6602.8|6620.5|6602.5|6620.9|6602.9|6618.3|6600.3|0
1679428200000|2023-03-21 19:50:00|6620.1|6602.1|6611.5|6593.5|6620.2|6602.2|6608.8|6590.8|0
1679428500000|2023-03-21 19:55:00|6611.4|6593.4|6613.8|6595.8|6616.9|6598.9|6609.2|6591.2|0
1679428800000|2023-03-21 20:00:00|6614.5|6596.5|6614.2|6596.2|6615.9|6597.9|6613.6|6595.6|0
1679429100000|2023-03-21 20:05:00|6613.9|6595.9|6614.2|6596.2|6615.4|6597.4|6613.9|6595.9|0
1679429400000|2023-03-21 20:10:00|6613.9|6595.9|6613.5|6595.5|6614.4|6596.4|6613.5|6595.5|0
1679429700000|2023-03-21 20:15:00|6613.9|6595.9|6614.5|6596.5|6614.8|6596.8|6613.9|6595.9|0
1679430000000|2023-03-21 20:20:00|6614.3|6596.3|6617.9|6599.9|6617.9|6599.9|6614.3|6596.3|0
1679430300000|2023-03-21 20:25:00|6617.4|6599.4|6616.3|6598.3|6617.4|6599.4|6616.1|6598.1|0
1679430600000|2023-03-21 20:30:00|6616.1|6598.1|6616.4|6598.4|6616.9|6598.9|6616.1|6598.1|0
1679430900000|2023-03-21 20:35:00|6616.2|6598.2|6616.1|6598.1|6616.8|6598.8|6616.1|6598.1|0
1679431200000|2023-03-21 20:40:00|6616.2|6598.2|6616.1|6598.1|6616.6|6598.6|6616|6598|0
1679431500000|2023-03-21 20:45:00|6616|6598|6615.9|6597.9|6616.3|6598.3|6615.7|6597.7|0
1679431800000|2023-03-21 20:50:00|6615.7|6597.7|6615.2|6597.2|6615.7|6597.7|6615.2|6597.2|0
1679432100000|2023-03-21 20:55:00|6615.3|6597.3|6615.2|6597.2|6615.6|6597.6|6615.1|6597.1|0
1679432400000|2023-03-21 21:00:00|6615.3|6597.3|6606.4|6588.4|6615.6|6597.6|6606.4|6588.4|0
1679432700000|2023-03-21 21:05:00|6606.2|6588.2|6606.3|6588.3|6606.4|6588.4|6606.2|6588.2|0
1679433000000|2023-03-21 21:10:00|6606.4|6588.4|6606.5|6588.5|6606.6|6588.6|6606.3|6588.3|0
1679433300000|2023-03-21 21:15:00|6606.6|6588.6|6606.2|6588.2|6606.6|6588.6|6606.1|6588.1|0
1679433600000|2023-03-21 21:20:00|6606.1|6588.1|6606.2|6588.2|6606.4|6588.4|6606.1|6588.1|0
1679433900000|2023-03-21 21:25:00|6606.1|6588.1|6606.3|6588.3|6606.3|6588.3|6605.9|6587.9|0
1679434200000|2023-03-21 21:30:00|6606.2|6588.2|6606.2|6588.2|6606.2|6588.2|6606.2|6588.2|0
1679434500000|2023-03-21 21:35:00|6606.1|6588.1|6605.3|6587.3|6606.1|6588.1|6605.2|6587.2|0
1679434800000|2023-03-21 21:40:00|6605.2|6587.2|6605.1|6587.1|6605.3|6587.3|6605.1|6587.1|0
1679435100000|2023-03-21 21:45:00|6605|6587|6605|6587|6605.6|6587.6|6604.9|6586.9|0
1679435400000|2023-03-21 21:50:00|6605.2|6587.2|6604.7|6586.7|6605.3|6587.3|6604.7|6586.7|0
1679435700000|2023-03-21 21:55:00|6604.6|6586.6|6604.7|6586.7|6604.9|6586.9|6604.6|6586.6|0
1679436000000|2023-03-21 22:00:00|6605.4|6587.4|6603.3|6585.3|6605.5|6587.5|6602.2|6584.2|0
1679436300000|2023-03-21 22:05:00|6603.4|6585.4|6601.9|6583.9|6603.8|6585.8|6601.9|6583.9|0
1679436600000|2023-03-21 22:10:00|6602.1|6584.1|6601.9|6583.9|6602.4|6584.4|6601.9|6583.9|0
1679436900000|2023-03-21 22:15:00|6602|6584|6601.5|6583.5|6602.7|6584.7|6601.3|6583.3|0
1679437200000|2023-03-21 22:20:00|6601.3|6583.3|6602.2|6584.2|6602.4|6584.4|6601.3|6583.3|0
1679437500000|2023-03-21 22:25:00|6602.4|6584.4|6602|6584|6602.4|6584.4|6601.4|6583.4|0
1679437800000|2023-03-21 22:30:00|6602.2|6584.2|6603.1|6585.1|6603.1|6585.1|6602.2|6584.2|0
1679438100000|2023-03-21 22:35:00|6602.8|6584.8|6603.5|6585.5|6603.6|6585.6|6602.5|6584.5|0
1679438400000|2023-03-21 22:40:00|6603.3|6585.3|6603.1|6585.1|6603.6|6585.6|6602.8|6584.8|0
1679438700000|2023-03-21 22:45:00|6603.2|6585.2|6603.1|6585.1|6603.6|6585.6|6602.8|6584.8|0
1679439000000|2023-03-21 22:50:00|6602.9|6584.9|6603.6|6585.6|6603.9|6585.9|6602.9|6584.9|0
1679439300000|2023-03-21 22:55:00|6603.8|6585.8|6603.6|6585.6|6604.4|6586.4|6603.3|6585.3|0
1679439600000|2023-03-21 23:00:00|6603.5|6585.5|6604.2|6586.2|6604.4|6586.4|6603.3|6585.3|0
1679439900000|2023-03-21 23:05:00|6603.9|6585.9|6603.4|6585.4|6604.4|6586.4|6603.3|6585.3|0
1679440200000|2023-03-21 23:10:00|6603.5|6585.5|6603|6585|6603.6|6585.6|6602.7|6584.7|0
1679440500000|2023-03-21 23:15:00|6603.3|6585.3|6602.7|6584.7|6603.3|6585.3|6602.7|6584.7|0
1679440800000|2023-03-21 23:20:00|6602.9|6584.9|6603.7|6585.7|6603.9|6585.9|6602.7|6584.7|0
1679441100000|2023-03-21 23:25:00|6603.8|6585.8|6604.6|6586.6|6605.1|6587.1|6603.5|6585.5|0
1679441400000|2023-03-21 23:30:00|6604.5|6586.5|6604|6586|6604.9|6586.9|6603.8|6585.8|0
1679441700000|2023-03-21 23:35:00|6603.8|6585.8|6603.7|6585.7|6604.2|6586.2|6603.2|6585.2|0
1679442000000|2023-03-21 23:40:00|6603.8|6585.8|6604|6586|6604.2|6586.2|6603.4|6585.4|0
1679442300000|2023-03-21 23:45:00|6603.8|6585.8|6603.7|6585.7|6604|6586|6602.3|6584.3|0
1679442600000|2023-03-21 23:50:00|6603.9|6585.9|6605.1|6587.1|6605.4|6587.4|6603.4|6585.4|0
1679442900000|2023-03-21 23:55:00|6604.8|6586.8|6604.9|6586.9|6605.1|6587.1|6603.7|6585.7|0
1679443200000|2023-03-22 00:00:00|6604.7|6586.7|6601|6583|6605.1|6587.1|6600.7|6582.7|0
1679443500000|2023-03-22 00:05:00|6601.2|6583.2|6602.5|6584.5|6603.9|6585.9|6601.2|6583.2|0
1679443800000|2023-03-22 00:10:00|6602.7|6584.7|6602.9|6584.9|6603.2|6585.2|6602.1|6584.1|0
1679444100000|2023-03-22 00:15:00|6602.7|6584.7|6601.9|6583.9|6603.3|6585.3|6601.8|6583.8|0
1679444400000|2023-03-22 00:20:00|6601.6|6583.6|6601.3|6583.3|6602.4|6584.4|6600|6582|0
1679444700000|2023-03-22 00:25:00|6601.2|6583.2|6601.4|6583.4|6602.1|6584.1|6601.2|6583.2|0
1679445000000|2023-03-22 00:30:00|6601.2|6583.2|6601.5|6583.5|6601.8|6583.8|6600.9|6582.9|0
1679445300000|2023-03-22 00:35:00|6601.3|6583.3|6600.3|6582.3|6601.7|6583.7|6600.3|6582.3|0
1679445600000|2023-03-22 00:40:00|6600.4|6582.4|6601.7|6583.7|6602.1|6584.1|6600.3|6582.3|0
1679445900000|2023-03-22 00:45:00|6601.5|6583.5|6602.8|6584.8|6603.3|6585.3|6601.5|6583.5|0
1679446200000|2023-03-22 00:50:00|6602.5|6584.5|6601.7|6583.7|6603|6585|6601.5|6583.5|0
1679446500000|2023-03-22 00:55:00|6601.5|6583.5|6601.7|6583.7|6602.4|6584.4|6601.5|6583.5|0
1679446800000|2023-03-22 01:00:00|6601.8|6583.8|6601.4|6583.4|6602.4|6584.4|6600.8|6582.8|0
1679447100000|2023-03-22 01:05:00|6601.6|6583.6|6600.9|6582.9|6601.7|6583.7|6600.4|6582.4|0
1679447400000|2023-03-22 01:10:00|6601|6583|6611.5|6593.5|6611.5|6593.5|6600|6582|0
1679447700000|2023-03-22 01:15:00|6610.9|6592.9|6601.9|6595.9|6618.9|6612.9|6600.9|6592.6|1675
1679448000000|2023-03-22 01:20:00|6600.9|6594.9|6610.9|6604.9|6610.9|6604.9|6599.9|6593.9|1884
1679448300000|2023-03-22 01:25:00|6609.9|6603.9|6621.9|6615.9|6628.9|6622.9|6606.9|6600.9|1455
1679448600000|2023-03-22 01:30:00|6622.9|6616.9|6655.9|6649.9|6660.9|6654.9|6622.9|6616.9|4600
1679448900000|2023-03-22 01:35:00|6656.9|6650.9|6699.9|6693.9|6708.9|6702.9|6651.9|6645.9|4862
1679449200000|2023-03-22 01:40:00|6697.9|6691.9|6706.9|6700.9|6720.9|6714.9|6696.9|6690.9|3821
1679449500000|2023-03-22 01:45:00|6705.9|6699.9|6704.9|6698.9|6712.9|6706.9|6694.9|6688.9|2454
1679449800000|2023-03-22 01:50:00|6705.9|6699.9|6704.9|6698.9|6723.9|6717.9|6700.9|6694.9|2531
1679450100000|2023-03-22 01:55:00|6705.9|6699.9|6708.9|6702.9|6708.9|6702.9|6689.9|6683.9|1869
1679450400000|2023-03-22 02:00:00|6706.9|6700.9|6718.9|6712.9|6725.9|6719.9|6696.9|6690.9|1917
1679450700000|2023-03-22 02:05:00|6719.9|6713.9|6718.9|6712.9|6729.9|6723.9|6715.9|6709.9|2007
1679451000000|2023-03-22 02:10:00|6719.9|6713.9|6700.9|6694.9|6721.9|6715.9|6699.9|6693.9|3411
1679451300000|2023-03-22 02:15:00|6701.9|6695.9|6695.9|6689.9|6706.9|6700.9|6693.9|6687.9|1445
1679451600000|2023-03-22 02:20:00|6696.9|6690.9|6694.9|6688.9|6704.9|6698.9|6689.9|6683.9|1082
1679451900000|2023-03-22 02:25:00|6695.9|6689.9|6702.9|6696.9|6707.9|6701.9|6691.9|6685.9|1099
1679452200000|2023-03-22 02:30:00|6703.9|6697.9|6683.9|6677.9|6704.9|6698.9|6680.9|6674.9|1140
1679452500000|2023-03-22 02:35:00|6681.9|6675.9|6693.9|6687.9|6695.9|6689.9|6676.9|6670.9|1036
1679452800000|2023-03-22 02:40:00|6692.9|6686.9|6681.9|6675.9|6694.9|6688.9|6680.9|6674.9|659
1679453100000|2023-03-22 02:45:00|6682.9|6676.9|6675.9|6669.9|6682.9|6676.9|6671.9|6665.9|1329
1679453400000|2023-03-22 02:50:00|6676.9|6670.9|6668.9|6662.9|6677.9|6671.9|6662.9|6656.9|1016
1679453700000|2023-03-22 02:55:00|6667.9|6661.9|6676.9|6670.9|6677.9|6671.9|6665.9|6659.9|1338
1679454000000|2023-03-22 03:00:00|6675.9|6669.9|6657.9|6651.9|6676.9|6670.9|6653.9|6647.9|1143
1679454300000|2023-03-22 03:05:00|6655.9|6649.9|6669.9|6663.9|6670.9|6664.9|6650.9|6644.9|1119
1679454600000|2023-03-22 03:10:00|6668.9|6662.9|6671.9|6665.9|6674.9|6668.9|6664.9|6658.9|832
1679454900000|2023-03-22 03:15:00|6672.9|6666.9|6675.9|6669.9|6680.9|6674.9|6671.9|6665.9|919
1679455200000|2023-03-22 03:20:00|6676.9|6670.9|6670.9|6664.9|6682.9|6676.9|6670.9|6664.9|819
1679455500000|2023-03-22 03:25:00|6671.9|6665.9|6678.9|6672.9|6681.9|6675.9|6669.9|6663.9|2150
1679455800000|2023-03-22 03:30:00|6677.9|6671.9|6673.9|6667.9|6678.9|6672.9|6670.9|6664.9|331
1679456100000|2023-03-22 03:35:00|6674.9|6668.9|6666.9|6660.9|6676.9|6670.9|6665.9|6659.9|631
1679456400000|2023-03-22 03:40:00|6665.9|6659.9|6669.9|6663.9|6671.9|6665.9|6665.9|6659.9|457
1679456700000|2023-03-22 03:45:00|6670.9|6664.9|6668.9|6662.9|6671.9|6665.9|6666.9|6660.9|448
1679457000000|2023-03-22 03:50:00|6667.9|6661.9|6668.9|6662.9|6668.9|6662.9|6664.9|6658.9|321
1679457300000|2023-03-22 03:55:00|6667.9|6661.9|6668.9|6662.9|6670.9|6664.9|6666.9|6660.9|293
1679457600000|2023-03-22 04:00:00|6674.9|6656.9|6674.7|6656.7|6675.3|6657.3|6674|6656|1
1679457900000|2023-03-22 04:05:00|6674.4|6656.4|6675.1|6657.1|6675.3|6657.3|6674.4|6656.4|0
1679458200000|2023-03-22 04:10:00|6675.3|6657.3|6675.8|6657.8|6676.6|6658.6|6675.3|6657.3|0
1679458500000|2023-03-22 04:15:00|6675.7|6657.7|6675.6|6657.6|6675.8|6657.8|6675|6657|0
1679458800000|2023-03-22 04:20:00|6675.7|6657.7|6675|6657|6675.8|6657.8|6674.7|6656.7|0
1679459100000|2023-03-22 04:25:00|6675.2|6657.2|6675.2|6657.2|6675.2|6657.2|6674.7|6656.7|0
1679459400000|2023-03-22 04:30:00|6675|6657|6676|6658|6676.3|6658.3|6674.6|6656.6|0
1679459700000|2023-03-22 04:35:00|6675.7|6657.7|6674.4|6656.4|6676|6658|6674.1|6656.1|0
1679460000000|2023-03-22 04:40:00|6674.1|6656.1|6675|6657|6676.1|6658.1|6674.1|6656.1|0
1679460300000|2023-03-22 04:45:00|6675.1|6657.1|6675.4|6657.4|6675.4|6657.4|6674.7|6656.7|0
1679460600000|2023-03-22 04:50:00|6675.2|6657.2|6674.8|6656.8|6675.4|6657.4|6674.6|6656.6|0
1679460900000|2023-03-22 04:55:00|6674.7|6656.7|6674.8|6656.8|6675.2|6657.2|6674.6|6656.6|0
1679461200000|2023-03-22 05:00:00|6675.2|6657.2|6669.9|6663.9|6675.2|6668.9|6662.9|6656.9|1403
1679461500000|2023-03-22 05:05:00|6670.9|6664.9|6662.9|6656.9|6678.9|6672.9|6662.9|6656.9|417
1679461800000|2023-03-22 05:10:00|6663.9|6657.9|6646.9|6640.9|6663.9|6657.9|6645.9|6639.9|1234
1679462100000|2023-03-22 05:15:00|6645.9|6639.9|6646.9|6640.9|6653.9|6647.9|6642.9|6636.9|1286
1679462400000|2023-03-22 05:20:00|6645.9|6639.9|6647.9|6641.9|6652.9|6646.9|6644.9|6638.9|409
1679462700000|2023-03-22 05:25:00|6648.9|6642.9|6638.9|6632.9|6650.9|6644.9|6633.9|6627.9|679
1679463000000|2023-03-22 05:30:00|6639.9|6633.9|6641.9|6635.9|6646.9|6640.9|6637.9|6631.9|730
1679463300000|2023-03-22 05:35:00|6642.9|6636.9|6650.9|6644.9|6651.9|6645.9|6641.9|6635.9|423
1679463600000|2023-03-22 05:40:00|6651.9|6645.9|6643.9|6637.9|6651.9|6645.9|6642.9|6636.9|324
1679463900000|2023-03-22 05:45:00|6644.9|6638.9|6643.9|6637.9|6647.9|6641.9|6632.9|6626.9|2248
1679464200000|2023-03-22 05:50:00|6642.9|6636.9|6641.9|6635.9|6644.9|6638.9|6636.9|6630.9|456
1679464500000|2023-03-22 05:55:00|6640.9|6634.9|6643.9|6637.9|6644.9|6638.9|6637.9|6631.9|1696
1679464800000|2023-03-22 06:00:00|6642.9|6636.9|6644.9|6638.9|6652.9|6646.9|6642.9|6636.9|1244
1679465100000|2023-03-22 06:05:00|6643.9|6637.9|6645.9|6639.9|6649.9|6643.9|6639.9|6633.9|1082
1679465400000|2023-03-22 06:10:00|6646.9|6640.9|6655.9|6649.9|6657.9|6651.9|6643.9|6637.9|557
1679465700000|2023-03-22 06:15:00|6656.9|6650.9|6656.9|6650.9|6661.9|6655.9|6654.9|6648.9|816
1679466000000|2023-03-22 06:20:00|6657.9|6651.9|6661.9|6655.9|6664.9|6658.9|6655.9|6649.9|530
1679466300000|2023-03-22 06:25:00|6660.9|6654.9|6662.9|6656.9|6665.9|6659.9|6658.9|6652.9|1485
1679466600000|2023-03-22 06:30:00|6663.9|6657.9|6655.9|6649.9|6663.9|6657.9|6654.9|6648.9|347
1679466900000|2023-03-22 06:35:00|6654.9|6648.9|6654.9|6648.9|6655.9|6649.9|6649.9|6643.9|911
1679467200000|2023-03-22 06:40:00|6655.9|6649.9|6649.9|6643.9|6656.9|6650.9|6649.9|6643.9|447
1679467500000|2023-03-22 06:45:00|6650.9|6644.9|6645.9|6639.9|6652.9|6646.9|6644.9|6638.9|526
1679467800000|2023-03-22 06:50:00|6646.9|6640.9|6647.9|6641.9|6650.9|6644.9|6641.9|6635.9|681
1679468100000|2023-03-22 06:55:00|6646.9|6640.9|6642.9|6636.9|6646.9|6640.9|6639.9|6633.9|592
1679468400000|2023-03-22 07:00:00|6641.9|6635.9|6643.9|6637.9|6649.9|6643.9|6641.9|6635.9|543
1679468700000|2023-03-22 07:05:00|6644.9|6638.9|6638.9|6632.9|6645.9|6639.9|6638.9|6632.9|675
1679469000000|2023-03-22 07:10:00|6639.9|6633.9|6640.9|6634.9|6644.9|6638.9|6637.9|6631.9|847
1679469300000|2023-03-22 07:15:00|6641.9|6635.9|6643.9|6637.9|6644.9|6638.9|6639.9|6633.9|347
1679469600000|2023-03-22 07:20:00|6642.9|6636.9|6641.9|6635.9|6645.9|6639.9|6641.9|6635.9|518
1679469900000|2023-03-22 07:25:00|6642.9|6636.9|6640.9|6634.9|6643.9|6637.9|6638.9|6632.9|676
1679470200000|2023-03-22 07:30:00|6641.9|6635.9|6644.9|6638.9|6645.9|6639.9|6638.9|6632.9|701
1679470500000|2023-03-22 07:35:00|6643.9|6637.9|6646.9|6640.9|6647.9|6641.9|6635.9|6629.9|903
1679470800000|2023-03-22 07:40:00|6647.9|6641.9|6648.9|6642.9|6652.9|6646.9|6644.9|6638.9|4493
1679471100000|2023-03-22 07:45:00|6647.9|6641.9|6645.9|6639.9|6649.9|6643.9|6640.9|6634.9|1436
1679471400000|2023-03-22 07:50:00|6644.9|6638.9|6642.9|6636.9|6646.9|6640.9|6641.9|6635.9|1424
1679471700000|2023-03-22 07:55:00|6643.9|6637.9|6642.9|6636.9|6644.9|6638.9|6638.9|6632.9|1657
1679472000000|2023-03-22 08:00:00|6641.9|6635.9|6643.9|6637.9|6645.9|6639.9|6638.9|6632.9|1667
1679472300000|2023-03-22 08:05:00|6642.9|6636.9|6634.9|6628.9|6645.9|6639.9|6634.9|6628.9|2596
1679472600000|2023-03-22 08:10:00|6636.9|6630.9|6637.9|6631.9|6641.9|6635.9|6634.9|6628.9|1348
1679472900000|2023-03-22 08:15:00|6636.9|6630.9|6630.9|6624.9|6638.9|6632.9|6628.9|6622.9|2075
1679473200000|2023-03-22 08:20:00|6631.9|6625.9|6641.9|6635.9|6641.9|6635.9|6628.9|6622.9|756
1679473500000|2023-03-22 08:25:00|6640.9|6634.9|6638.9|6632.9|6644.9|6638.9|6638.9|6632.9|1046
1679473800000|2023-03-22 08:30:00|6649.6|6631.6|6648.5|6630.5|6649.6|6631.6|6647.2|6629.2|0
1679474100000|2023-03-22 08:35:00|6648.8|6630.8|6648.8|6630.8|6650.1|6632.1|6647.1|6629.1|0
1679474400000|2023-03-22 08:40:00|6648.9|6630.9|6651.3|6633.3|6651.5|6633.5|6648.8|6630.8|0
1679474700000|2023-03-22 08:45:00|6651.5|6633.5|6654|6636|6654.4|6636.4|6650.2|6632.2|0
1679475000000|2023-03-22 08:50:00|6654.2|6636.2|6652.1|6634.1|6654.2|6636.2|6651.4|6633.4|0
1679475300000|2023-03-22 08:55:00|6652|6634|6651.2|6633.2|6652.2|6634.2|6650.2|6632.2|0
1679475600000|2023-03-22 09:00:00|6651.4|6633.4|6652|6634|6652.2|6634.2|6649|6631|0
1679475900000|2023-03-22 09:05:00|6652.1|6634.1|6651.9|6633.9|6654|6636|6651.6|6633.6|0
1679476200000|2023-03-22 09:10:00|6652|6634|6652.6|6634.6|6654.1|6636.1|6652|6634|0
1679476500000|2023-03-22 09:15:00|6650.9|6644.9|6643.9|6637.9|6656.9|6650.9|6643.9|6637.9|95
1679476800000|2023-03-22 09:20:00|6644.9|6638.9|6644.9|6638.9|6645.9|6639.9|6642.9|6636.9|144
1679477100000|2023-03-22 09:25:00|6643.9|6637.9|6651.9|6645.9|6653.9|6647.9|6642.9|6636.9|213
1679477400000|2023-03-22 09:30:00|6652.9|6646.9|6656.9|6650.9|6656.9|6650.9|6650.9|6644.9|231
1679477700000|2023-03-22 09:35:00|6657.9|6651.9|6659.9|6653.9|6660.9|6654.9|6656.9|6650.9|149
1679478000000|2023-03-22 09:40:00|6658.9|6652.9|6660.9|6654.9|6661.9|6655.9|6655.9|6649.9|357
1679478300000|2023-03-22 09:45:00|6661.9|6655.9|6659.9|6653.9|6661.9|6655.9|6657.9|6651.9|60
1679478600000|2023-03-22 09:50:00|6658.9|6652.9|6653.9|6647.9|6659.9|6653.9|6653.9|6647.9|105
1679478900000|2023-03-22 09:55:00|6654.9|6648.9|6650.9|6644.9|6654.9|6648.9|6650.9|6644.9|140
1679479200000|2023-03-22 10:00:00|6649.9|6643.9|6653.9|6647.9|6653.9|6647.9|6649.9|6643.9|59
1679479500000|2023-03-22 10:05:00|6651.9|6645.9|6651.9|6645.9|6652.9|6646.9|6648.9|6642.9|142
1679479800000|2023-03-22 10:10:00|6650.9|6644.9|6656.9|6650.9|6656.9|6650.9|6650.9|6644.9|67
1679480100000|2023-03-22 10:15:00|6655.9|6649.9|6657.9|6651.9|6657.9|6651.9|6655.9|6649.9|117
1679480400000|2023-03-22 10:20:00|6656.9|6650.9|6657.9|6651.9|6658.9|6652.9|6655.9|6649.9|62
1679480700000|2023-03-22 10:25:00|6658.9|6652.9|6657.9|6651.9|6658.9|6652.9|6657.9|6651.9|51
1679481000000|2023-03-22 10:30:00|6658.9|6652.9|6657.9|6651.9|6658.9|6652.9|6657.9|6651.9|16
1679481300000|2023-03-22 10:35:00|6658.9|6652.9|6655.9|6649.9|6658.9|6652.9|6655.9|6649.9|54
1679481600000|2023-03-22 10:40:00|6654.9|6648.9|6654.9|6648.9|6655.9|6649.9|6653.9|6647.9|32
1679481900000|2023-03-22 10:45:00|6653.9|6647.9|6653.9|6647.9|6654.9|6648.9|6652.9|6646.9|80
1679482200000|2023-03-22 10:50:00|6654.9|6648.9|6658.9|6652.9|6658.9|6652.9|6654.9|6648.9|70
1679482500000|2023-03-22 10:55:00|6657.9|6651.9|6657.9|6651.9|6658.9|6652.9|6657.9|6651.9|40
1679482800000|2023-03-22 11:00:00|6658.4|6652.4|6657.9|6651.9|6658.4|6652.4|6655.4|6649.4|35
1679483100000|2023-03-22 11:05:00|6657.4|6651.4|6659.4|6653.4|6661.4|6655.4|6657.4|6651.4|401
1679483400000|2023-03-22 11:10:00|6659.9|6653.9|6660.4|6654.4|6660.9|6654.9|6659.4|6653.4|201
1679483700000|2023-03-22 11:15:00|6660.9|6654.9|6661.9|6655.9|6663.4|6657.4|6658.9|6652.9|23
1679484000000|2023-03-22 11:20:00|6661.4|6655.4|6661.4|6655.4|6663.4|6657.4|6661.4|6655.4|9
1679484300000|2023-03-22 11:25:00|6661.9|6655.9|6660.9|6654.9|6663.4|6657.4|6660.9|6654.9|14
1679484600000|2023-03-22 11:30:00|6661.4|6655.4|6656.4|6650.4|6662.4|6656.4|6655.9|6649.9|139
1679484900000|2023-03-22 11:35:00|6655.9|6649.9|6657.4|6651.4|6657.4|6651.4|6653.4|6647.4|100
1679485200000|2023-03-22 11:40:00|6657.9|6651.9|6656.4|6650.4|6658.9|6652.9|6656.4|6650.4|24
1679485500000|2023-03-22 11:45:00|6655.9|6649.9|6653.4|6647.4|6657.4|6651.4|6653.4|6647.4|20
1679485800000|2023-03-22 11:50:00|6652.9|6646.9|6653.4|6647.4|6655.4|6649.4|6652.4|6646.4|22
1679486100000|2023-03-22 11:55:00|6653.9|6647.9|6656.4|6650.4|6657.4|6651.4|6653.4|6647.4|11
1679486400000|2023-03-22 12:00:00|6656.9|6650.9|6661.4|6655.4|6662.9|6656.9|6656.4|6650.4|138
1679486700000|2023-03-22 12:05:00|6661.9|6655.9|6661.4|6655.4|6663.4|6657.4|6660.4|6654.4|57
1679487000000|2023-03-22 12:10:00|6660.4|6654.4|6658.9|6652.9|6660.9|6654.9|6658.4|6652.4|24
1679487300000|2023-03-22 12:15:00|6659.4|6653.4|6661.9|6655.9|6662.9|6656.9|6659.4|6653.4|36
1679487600000|2023-03-22 12:20:00|6661.4|6655.4|6661.9|6655.9|6662.9|6656.9|6659.9|6653.9|29
1679487900000|2023-03-22 12:25:00|6661.4|6655.4|6661.4|6655.4|6662.9|6656.9|6659.9|6653.9|15
1679488200000|2023-03-22 12:30:00|6660.9|6654.9|6660.4|6654.4|6661.9|6655.9|6659.9|6653.9|13
1679488500000|2023-03-22 12:35:00|6659.4|6653.4|6662.4|6656.4|6662.9|6656.9|6659.4|6653.4|11
1679488800000|2023-03-22 12:40:00|6662.9|6656.9|6665.4|6659.4|6665.4|6659.4|6661.9|6655.9|4
1679489100000|2023-03-22 12:45:00|6664.4|6658.4|6663.4|6657.4|6665.4|6659.4|6662.4|6656.4|17
1679489400000|2023-03-22 12:50:00|6663.9|6657.9|6665.9|6659.9|6667.9|6661.9|6663.4|6657.4|40
1679489700000|2023-03-22 12:55:00|6665.4|6659.4|6667.4|6661.4|6668.4|6662.4|6665.4|6659.4|17
1679490000000|2023-03-22 13:00:00|6666.9|6660.9|6667.4|6661.4|6667.9|6661.9|6664.9|6658.9|21
1679490300000|2023-03-22 13:05:00|6667.9|6661.9|6670.4|6664.4|6671.4|6665.4|6667.4|6661.4|120
1679490600000|2023-03-22 13:10:00|6669.4|6663.4|6671.9|6665.9|6672.9|6666.9|6669.4|6663.4|71
1679490900000|2023-03-22 13:15:00|6671.4|6665.4|6674.4|6668.4|6674.4|6668.4|6670.4|6664.4|24
1679491200000|2023-03-22 13:20:00|6673.9|6667.9|6674.4|6668.4|6674.4|6668.4|6673.4|6667.4|33
1679491500000|2023-03-22 13:25:00|6673.9|6667.9|6680.4|6674.4|6680.4|6674.4|6673.4|6667.4|201
1679491800000|2023-03-22 13:30:00|6680.9|6674.9|6663.9|6657.9|6682.4|6676.4|6661.4|6655.4|731
1679492100000|2023-03-22 13:35:00|6664.4|6658.4|6665.4|6659.4|6668.4|6662.4|6660.4|6654.4|371
1679492400000|2023-03-22 13:40:00|6664.4|6658.4|6650.4|6644.4|6664.9|6658.9|6646.4|6640.4|804
1679492700000|2023-03-22 13:45:00|6649.9|6643.9|6659.4|6653.4|6660.4|6654.4|6648.9|6642.9|227
1679493000000|2023-03-22 13:50:00|6658.4|6652.4|6662.4|6656.4|6662.9|6656.9|6655.4|6649.4|117
1679493300000|2023-03-22 13:55:00|6662.9|6656.9|6665.9|6659.9|6667.4|6661.4|6660.4|6654.4|115
1679493600000|2023-03-22 14:00:00|6665.4|6659.4|6673.4|6667.4|6675.4|6669.4|6665.4|6659.4|330
1679493900000|2023-03-22 14:05:00|6673.9|6667.9|6673.9|6667.9|6679.9|6673.9|6671.4|6665.4|350
1679494200000|2023-03-22 14:10:00|6674.4|6668.4|6667.4|6661.4|6676.9|6670.9|6665.9|6659.9|158
1679494500000|2023-03-22 14:15:00|6666.9|6660.9|6671.4|6665.4|6673.4|6667.4|6664.4|6658.4|158
1679494800000|2023-03-22 14:20:00|6671.9|6665.9|6676.4|6670.4|6677.4|6671.4|6670.9|6664.9|129
1679495100000|2023-03-22 14:25:00|6677.4|6671.4|6679.4|6673.4|6682.4|6676.4|6673.4|6667.4|139
1679495400000|2023-03-22 14:30:00|6679.9|6673.9|6681.4|6675.4|6682.4|6676.4|6677.4|6671.4|188
1679495700000|2023-03-22 14:35:00|6680.9|6674.9|6677.4|6671.4|6681.4|6675.4|6675.9|6669.9|139
1679496000000|2023-03-22 14:40:00|6677.9|6671.9|6689.4|6683.4|6690.4|6684.4|6677.9|6671.9|212
1679496300000|2023-03-22 14:45:00|6689.9|6683.9|6688.9|6682.9|6689.9|6683.9|6685.4|6679.4|159
1679496600000|2023-03-22 14:50:00|6689.4|6683.4|6692.4|6686.4|6693.4|6687.4|6688.4|6682.4|294
1679496900000|2023-03-22 14:55:00|6691.4|6685.4|6691.4|6685.4|6693.4|6687.4|6688.4|6682.4|193
1679497200000|2023-03-22 15:00:00|6691.9|6685.9|6681.4|6675.4|6693.4|6687.4|6681.4|6675.4|255
1679497500000|2023-03-22 15:05:00|6681.9|6675.9|6682.4|6676.4|6686.4|6680.4|6681.4|6675.4|148
1679497800000|2023-03-22 15:10:00|6681.9|6675.9|6683.4|6677.4|6683.9|6677.9|6678.4|6672.4|132
1679498100000|2023-03-22 15:15:00|6682.9|6676.9|6686.4|6680.4|6688.4|6682.4|6681.9|6675.9|188
1679498400000|2023-03-22 15:20:00|6686.9|6680.9|6689.4|6683.4|6690.4|6684.4|6685.9|6679.9|137
1679498700000|2023-03-22 15:25:00|6690.4|6684.4|6682.4|6676.4|6691.4|6685.4|6682.4|6676.4|181
1679499000000|2023-03-22 15:30:00|6683.4|6677.4|6684.9|6678.9|6687.4|6681.4|6682.4|6676.4|43
1679499300000|2023-03-22 15:35:00|6684.4|6678.4|6682.4|6676.4|6685.4|6679.4|6678.9|6672.9|125
1679499600000|2023-03-22 15:40:00|6682.9|6676.9|6678.4|6672.4|6684.4|6678.4|6678.4|6672.4|123
1679499900000|2023-03-22 15:45:00|6677.9|6671.9|6677.9|6671.9|6679.4|6673.4|6676.4|6670.4|182
1679500200000|2023-03-22 15:50:00|6678.4|6672.4|6676.4|6670.4|6679.9|6673.9|6676.4|6670.4|106
1679500500000|2023-03-22 15:55:00|6675.9|6669.9|6677.4|6671.4|6678.4|6672.4|6675.4|6669.4|90
1679500800000|2023-03-22 16:00:00|6676.9|6670.9|6675.4|6669.4|6677.4|6671.4|6671.4|6665.4|124
1679501100000|2023-03-22 16:05:00|6674.9|6668.9|6669.9|6663.9|6675.4|6669.4|6669.9|6663.9|69
1679501400000|2023-03-22 16:10:00|6669.4|6663.4|6667.4|6661.4|6670.4|6664.4|6665.9|6659.9|61
1679501700000|2023-03-22 16:15:00|6667.9|6661.9|6665.4|6659.4|6667.9|6661.9|6664.4|6658.4|91
1679502000000|2023-03-22 16:20:00|6665.9|6659.9|6670.4|6664.4|6670.4|6664.4|6665.9|6659.9|65
1679502300000|2023-03-22 16:25:00|6669.9|6663.9|6670.4|6664.4|6672.4|6666.4|6669.4|6663.4|208
1679502600000|2023-03-22 16:30:00|6670.9|6664.9|6667.4|6661.4|6674.4|6668.4|6667.4|6661.4|194
1679502900000|2023-03-22 16:35:00|6668.4|6662.4|6669.4|6663.4|6669.4|6663.4|6665.9|6659.9|55
1679503200000|2023-03-22 16:40:00|6668.4|6662.4|6670.4|6664.4|6671.4|6665.4|6667.9|6661.9|34
1679503500000|2023-03-22 16:45:00|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|6667.4|6661.4|69
1679503800000|2023-03-22 16:50:00|6668.9|6662.9|6666.4|6660.4|6670.9|6664.9|6666.4|6660.4|188
1679504100000|2023-03-22 16:55:00|6666.9|6660.9|6664.9|6658.9|6666.9|6660.9|6663.4|6657.4|67
1679504400000|2023-03-22 17:00:00|6663.9|6657.9|6658.9|6652.9|6663.9|6657.9|6658.9|6652.9|192
1679504700000|2023-03-22 17:05:00|6659.9|6653.9|6657.9|6651.9|6661.9|6655.9|6656.9|6650.9|86
1679505000000|2023-03-22 17:10:00|6658.9|6652.9|6658.9|6652.9|6658.9|6652.9|6657.9|6651.9|51
1679505300000|2023-03-22 17:15:00|6659.9|6653.9|6660.9|6654.9|6660.9|6654.9|6658.9|6652.9|96
1679505600000|2023-03-22 17:20:00|6659.9|6653.9|6657.9|6651.9|6661.9|6655.9|6657.9|6651.9|57
1679505900000|2023-03-22 17:25:00|6658.9|6652.9|6659.9|6653.9|6659.9|6653.9|6657.9|6651.9|43
1679506200000|2023-03-22 17:30:00|6660.9|6654.9|6659.9|6653.9|6661.9|6655.9|6659.9|6653.9|49
1679506500000|2023-03-22 17:35:00|6660.9|6654.9|6660.9|6654.9|6661.9|6655.9|6658.9|6652.9|65
1679506800000|2023-03-22 17:40:00|6659.9|6653.9|6661.9|6655.9|6662.9|6656.9|6659.9|6653.9|54
1679507100000|2023-03-22 17:45:00|6662.9|6656.9|6661.9|6655.9|6662.9|6656.9|6659.9|6653.9|134
1679507400000|2023-03-22 17:50:00|6660.9|6654.9|6658.9|6652.9|6660.9|6654.9|6658.9|6652.9|58
1679507700000|2023-03-22 17:55:00|6659.9|6653.9|6659.9|6653.9|6663.9|6657.9|6658.9|6652.9|97
1679508000000|2023-03-22 18:00:00|6667.9|6661.9|6683.9|6677.9|6683.9|6677.9|6667.9|6661.9|299
1679508300000|2023-03-22 18:05:00|6686.9|6680.9|6680.9|6674.9|6695.9|6689.9|6680.9|6674.9|175
1679508600000|2023-03-22 18:10:00|6681.9|6675.9|6671.9|6665.9|6683.9|6677.9|6668.9|6662.9|102
1679508900000|2023-03-22 18:15:00|6672.9|6666.9|6685.9|6679.9|6687.9|6681.9|6670.9|6664.9|152
1679509200000|2023-03-22 18:20:00|6684.9|6678.9|6673.9|6667.9|6684.9|6678.9|6673.9|6667.9|216
1679509500000|2023-03-22 18:25:00|6677.9|6671.9|6683.9|6677.9|6688.9|6682.9|6677.9|6671.9|116
1679509800000|2023-03-22 18:30:00|6684.9|6678.9|6687.9|6681.9|6691.9|6685.9|6678.9|6672.9|228
1679510100000|2023-03-22 18:35:00|6685.9|6679.9|6686.9|6680.9|6691.9|6685.9|6666.9|6660.9|284
1679510400000|2023-03-22 18:40:00|6689.9|6683.9|6706.9|6700.9|6709.9|6703.9|6689.9|6683.9|475
1679510700000|2023-03-22 18:45:00|6707.9|6701.9|6721.9|6715.9|6728.9|6722.9|6704.9|6698.9|435
1679511000000|2023-03-22 18:50:00|6720.9|6714.9|6705.9|6699.9|6730.9|6724.9|6705.9|6699.9|599
1679511300000|2023-03-22 18:55:00|6706.9|6700.9|6689|6671|6708.9|6702.9|6688.9|6670.9|233
1679511600000|2023-03-22 19:00:00|6688.9|6670.9|6671.1|6653.1|6692.2|6674.2|6671.1|6653.1|0
1679511900000|2023-03-22 19:05:00|6670.9|6652.9|6664.7|6646.7|6674.8|6656.8|6660.6|6642.6|0
1679512200000|2023-03-22 19:10:00|6664.6|6646.6|6677.5|6659.5|6678.1|6660.1|6661.6|6643.6|0
1679512500000|2023-03-22 19:15:00|6677.6|6659.6|6684.5|6666.5|6687.5|6669.5|6677.6|6659.6|0
1679512800000|2023-03-22 19:20:00|6684.6|6666.6|6691.9|6673.9|6698.3|6680.3|6682.2|6664.2|0
1679513100000|2023-03-22 19:25:00|6692|6674|6694.2|6676.2|6695.1|6677.1|6687.4|6669.4|0
1679513400000|2023-03-22 19:30:00|6694.3|6676.3|6681.5|6663.5|6697.2|6679.2|6680.2|6662.2|0
1679513700000|2023-03-22 19:35:00|6681.6|6663.6|6673.3|6655.3|6683.9|6665.9|6669.2|6651.2|0
1679514000000|2023-03-22 19:40:00|6674.2|6656.2|6666.6|6648.6|6677.2|6659.2|6666.5|6648.5|0
1679514300000|2023-03-22 19:45:00|6666.5|6648.5|6660.3|6642.3|6666.5|6648.5|6657.7|6639.7|0
1679514600000|2023-03-22 19:50:00|6660.2|6642.2|6637.3|6619.3|6660.2|6642.2|6637.1|6619.1|0
1679514900000|2023-03-22 19:55:00|6637.2|6619.2|6621.8|6603.8|6637.5|6619.5|6620.5|6602.5|0
1679515200000|2023-03-22 20:00:00|6621.1|6603.1|6624.3|6606.3|6628.5|6610.5|6621.1|6603.1|0
1679515500000|2023-03-22 20:05:00|6624.5|6606.5|6623.5|6605.5|6624.6|6606.6|6620.3|6602.3|0
1679515800000|2023-03-22 20:10:00|6623.7|6605.7|6627.9|6609.9|6628.6|6610.6|6622.6|6604.6|0
1679516100000|2023-03-22 20:15:00|6627.6|6609.6|6627.4|6609.4|6629.1|6611.1|6626.4|6608.4|0
1679516400000|2023-03-22 20:20:00|6627.3|6609.3|6625.4|6607.4|6627.3|6609.3|6624.1|6606.1|0
1679516700000|2023-03-22 20:25:00|6625.7|6607.7|6627.7|6609.7|6628|6610|6624.8|6606.8|0
1679517000000|2023-03-22 20:30:00|6627.9|6609.9|6631.5|6613.5|6632.1|6614.1|6626.8|6608.8|0
1679517300000|2023-03-22 20:35:00|6631.4|6613.4|6630.4|6612.4|6632.5|6614.5|6630.1|6612.1|0
1679517600000|2023-03-22 20:40:00|6630.3|6612.3|6629.4|6611.4|6630.7|6612.7|6629.3|6611.3|0
1679517900000|2023-03-22 20:45:00|6629.9|6611.9|6630.4|6612.4|6631.8|6613.8|6629.2|6611.2|0
1679518200000|2023-03-22 20:50:00|6630.3|6612.3|6629.3|6611.3|6631.8|6613.8|6628.9|6610.9|0
1679518500000|2023-03-22 20:55:00|6629.5|6611.5|6627.3|6609.3|6629.7|6611.7|6626.8|6608.8|0
1679518800000|2023-03-22 21:00:00|6627.2|6609.2|6627|6609|6627.5|6609.5|6626.8|6608.8|0
1679519100000|2023-03-22 21:05:00|6627.1|6609.1|6627.2|6609.2|6627.4|6609.4|6627|6609|0
1679519400000|2023-03-22 21:10:00|6627.3|6609.3|6626.6|6608.6|6627.3|6609.3|6626.3|6608.3|0
1679519700000|2023-03-22 21:15:00|6626.5|6608.5|6627.1|6609.1|6627.2|6609.2|6626.5|6608.5|0
1679520000000|2023-03-22 21:20:00|6627.6|6609.6|6628.6|6610.6|6628.6|6610.6|6627.6|6609.6|0
1679520300000|2023-03-22 21:25:00|6628.5|6610.5|6628.2|6610.2|6628.7|6610.7|6628.1|6610.1|0
1679520600000|2023-03-22 21:30:00|6628|6610|6627.9|6609.9|6628.1|6610.1|6627.6|6609.6|0
1679520900000|2023-03-22 21:35:00|6627.2|6609.2|6627.2|6609.2|6627.3|6609.3|6627.1|6609.1|0
1679521200000|2023-03-22 21:40:00|6627.3|6609.3|6626.6|6608.6|6627.3|6609.3|6626.3|6608.3|0
1679521500000|2023-03-22 21:45:00|6626.4|6608.4|6626.6|6608.6|6626.6|6608.6|6626.3|6608.3|0
1679521800000|2023-03-22 21:50:00|6626.7|6608.7|6626.6|6608.6|6626.7|6608.7|6626.6|6608.6|0
1679522100000|2023-03-22 21:55:00|6626.3|6608.3|6626.7|6608.7|6627.2|6609.2|6626|6608|0
1679522400000|2023-03-22 22:00:00|6627.1|6609.1|6630.7|6612.7|6631|6613|6626.3|6608.3|0
1679522700000|2023-03-22 22:05:00|6630.8|6612.8|6632.9|6614.9|6633.2|6615.2|6630.4|6612.4|0
1679523000000|2023-03-22 22:10:00|6633.2|6615.2|6630.4|6612.4|6633.4|6615.4|6629.9|6611.9|0
1679523300000|2023-03-22 22:15:00|6630.2|6612.2|6630.4|6612.4|6630.7|6612.7|6629.6|6611.6|0
1679523600000|2023-03-22 22:20:00|6630.2|6612.2|6629.6|6611.6|6631.5|6613.5|6629.6|6611.6|0
1679523900000|2023-03-22 22:25:00|6629.3|6611.3|6629.3|6611.3|6629.6|6611.6|6628.2|6610.2|0
1679524200000|2023-03-22 22:30:00|6629.5|6611.5|6631.5|6613.5|6632.4|6614.4|6629.3|6611.3|0
1679524500000|2023-03-22 22:35:00|6631.8|6613.8|6631.3|6613.3|6632.4|6614.4|6631|6613|0
1679524800000|2023-03-22 22:40:00|6631.5|6613.5|6631.3|6613.3|6631.8|6613.8|6631.3|6613.3|0
1679525100000|2023-03-22 22:45:00|6631|6613|6630.7|6612.7|6631.8|6613.8|6629.9|6611.9|0
1679525400000|2023-03-22 22:50:00|6631.1|6613.1|6631.8|6613.8|6632.4|6614.4|6630.3|6612.3|0
1679525700000|2023-03-22 22:55:00|6632.1|6614.1|6631.8|6613.8|6632.5|6614.5|6631.5|6613.5|0
1679526000000|2023-03-22 23:00:00|6631.9|6613.9|6630.1|6612.1|6632.2|6614.2|6628.1|6610.1|0
1679526300000|2023-03-22 23:05:00|6630|6612|6629.8|6611.8|6630.4|6612.4|6629.3|6611.3|0
1679526600000|2023-03-22 23:10:00|6630|6612|6630.7|6612.7|6631|6613|6629.6|6611.6|0
1679526900000|2023-03-22 23:15:00|6630.9|6612.9|6632.2|6614.2|6632.6|6614.6|6630.7|6612.7|0
1679527200000|2023-03-22 23:20:00|6632|6614|6630.3|6612.3|6632|6614|6630.3|6612.3|0
1679527500000|2023-03-22 23:25:00|6630.2|6612.2|6631.5|6613.5|6631.6|6613.6|6630.1|6612.1|0
1679527800000|2023-03-22 23:30:00|6631.6|6613.6|6630.2|6612.2|6632.5|6614.5|6629.6|6611.6|0
1679528100000|2023-03-22 23:35:00|6630.3|6612.3|6629.6|6611.6|6630.8|6612.8|6629.4|6611.4|0
1679528400000|2023-03-22 23:40:00|6629.9|6611.9|6630.5|6612.5|6630.8|6612.8|6629.1|6611.1|0
1679528700000|2023-03-22 23:45:00|6630.7|6612.7|6631.3|6613.3|6632.2|6614.2|6630.7|6612.7|0
1679529000000|2023-03-22 23:50:00|6631.1|6613.1|6631.6|6613.6|6632.7|6614.7|6631|6613|0
1679529300000|2023-03-22 23:55:00|6631.5|6613.5|6631.3|6613.3|6632.7|6614.7|6630.8|6612.8|0
1679529600000|2023-03-23 00:00:00|6630.8|6612.8|6630.8|6612.8|6631.7|6613.7|6626.6|6608.6|0
1679529900000|2023-03-23 00:05:00|6630.6|6612.6|6630.2|6612.2|6631.1|6613.1|6627.7|6609.7|0
1679530200000|2023-03-23 00:10:00|6630.1|6612.1|6632.5|6614.5|6632.9|6614.9|6629.8|6611.8|0
1679530500000|2023-03-23 00:15:00|6632.3|6614.3|6630.7|6612.7|6632.8|6614.8|6630.4|6612.4|0
1679530800000|2023-03-23 00:20:00|6630.4|6612.4|6631.7|6613.7|6631.7|6613.7|6629.8|6611.8|0
1679531100000|2023-03-23 00:25:00|6631.5|6613.5|6630|6612|6631.7|6613.7|6628.9|6610.9|0
1679531400000|2023-03-23 00:30:00|6630.2|6612.2|6629.9|6611.9|6631.9|6613.9|6629.7|6611.7|0
1679531700000|2023-03-23 00:35:00|6629.7|6611.7|6632.7|6614.7|6632.8|6614.8|6629.7|6611.7|0
1679532000000|2023-03-23 00:40:00|6632.9|6614.9|6634.3|6616.3|6635.3|6617.3|6632.7|6614.7|0
1679532300000|2023-03-23 00:45:00|6634.1|6616.1|6641.3|6623.3|6647.4|6629.4|6632.3|6614.3|0
1679532600000|2023-03-23 00:50:00|6641.5|6623.5|6641.3|6623.3|6642|6624|6640.4|6622.4|0
1679532900000|2023-03-23 00:55:00|6641.5|6623.5|6642|6624|6643.2|6625.2|6641.4|6623.4|0
1679533200000|2023-03-23 01:00:00|6642.2|6624.2|6643.1|6625.1|6644.2|6626.2|6641.9|6623.9|0
1679533500000|2023-03-23 01:05:00|6643.3|6625.3|6648.6|6630.6|6649.5|6631.5|6643.3|6625.3|0
1679533800000|2023-03-23 01:10:00|6648.7|6630.7|6649|6631|6649.4|6631.4|6648.4|6630.4|0
1679534100000|2023-03-23 01:15:00|6649.6|6631.6|6659.9|6653.9|6665.9|6659.9|6629.9|6623.9|2057
1679534400000|2023-03-23 01:20:00|6658.9|6652.9|6660.9|6654.9|6667.9|6661.9|6653.9|6647.9|776
1679534700000|2023-03-23 01:25:00|6661.9|6655.9|6663.9|6657.9|6666.9|6660.9|6654.9|6648.9|723
1679535000000|2023-03-23 01:30:00|6662.9|6656.9|6656.9|6650.9|6675.9|6669.9|6643.9|6637.9|4313
1679535300000|2023-03-23 01:35:00|6658.9|6652.9|6671.9|6665.9|6679.9|6673.9|6656.9|6650.9|1918
1679535600000|2023-03-23 01:40:00|6672.9|6666.9|6668.9|6662.9|6682.9|6676.9|6661.9|6655.9|1426
1679535900000|2023-03-23 01:45:00|6667.9|6661.9|6696.9|6690.9|6709.9|6703.9|6666.9|6660.9|2245
1679536200000|2023-03-23 01:50:00|6697.9|6691.9|6661.9|6655.9|6702.9|6696.9|6661.9|6655.9|1742
1679536500000|2023-03-23 01:55:00|6663.9|6657.9|6651.9|6645.9|6663.9|6657.9|6639.9|6633.9|1404
1679536800000|2023-03-23 02:00:00|6652.9|6646.9|6640.9|6634.9|6662.9|6656.9|6640.9|6634.9|1010
1679537100000|2023-03-23 02:05:00|6639.9|6633.9|6655.9|6649.9|6656.9|6650.9|6634.9|6628.9|870
1679537400000|2023-03-23 02:10:00|6656.9|6650.9|6675.9|6669.9|6675.9|6669.9|6656.9|6650.9|996
1679537700000|2023-03-23 02:15:00|6676.9|6670.9|6673.9|6667.9|6677.9|6671.9|6667.9|6661.9|810
1679538000000|2023-03-23 02:20:00|6674.9|6668.9|6692.9|6686.9|6694.9|6688.9|6673.9|6667.9|982
1679538300000|2023-03-23 02:25:00|6691.9|6685.9|6707.9|6701.9|6707.9|6701.9|6685.9|6679.9|1278
1679538600000|2023-03-23 02:30:00|6708.9|6702.9|6706.9|6700.9|6720.9|6714.9|6701.9|6695.9|1610
1679538900000|2023-03-23 02:35:00|6705.9|6699.9|6710.9|6704.9|6711.9|6705.9|6697.9|6691.9|841
1679539200000|2023-03-23 02:40:00|6709.9|6703.9|6710.9|6704.9|6711.9|6705.9|6700.9|6694.9|999
1679539500000|2023-03-23 02:45:00|6711.9|6705.9|6729.9|6723.9|6734.9|6728.9|6710.9|6704.9|872
1679539800000|2023-03-23 02:50:00|6728.9|6722.9|6724.9|6718.9|6736.9|6730.9|6724.9|6718.9|987
1679540100000|2023-03-23 02:55:00|6725.9|6719.9|6711.9|6705.9|6728.9|6722.9|6710.9|6704.9|926
1679540400000|2023-03-23 03:00:00|6710.9|6704.9|6700.9|6694.9|6712.9|6706.9|6698.9|6692.9|2176
1679540700000|2023-03-23 03:05:00|6699.9|6693.9|6710.9|6704.9|6713.9|6707.9|6697.9|6691.9|596
1679541000000|2023-03-23 03:10:00|6709.9|6703.9|6695.9|6689.9|6713.9|6707.9|6694.9|6688.9|1497
1679541300000|2023-03-23 03:15:00|6696.9|6690.9|6702.3|6696.3|6702.3|6696.3|6691.9|6685.9|928
1679541600000|2023-03-23 03:20:00|6701.3|6695.3|6710.3|6704.3|6712.3|6706.3|6697.3|6691.3|1306
1679541900000|2023-03-23 03:25:00|6709.3|6703.3|6709.3|6703.3|6710.3|6704.3|6697.3|6691.3|698
1679542200000|2023-03-23 03:30:00|6708.3|6702.3|6710.3|6704.3|6710.3|6704.3|6699.3|6693.3|730
1679542500000|2023-03-23 03:35:00|6709.3|6703.3|6710.3|6704.3|6711.3|6705.3|6703.3|6697.3|1216
1679542800000|2023-03-23 03:40:00|6709.3|6703.3|6703.3|6697.3|6715.3|6709.3|6701.3|6695.3|949
1679543100000|2023-03-23 03:45:00|6704.3|6698.3|6705.3|6699.3|6705.3|6699.3|6699.3|6693.3|877
1679543400000|2023-03-23 03:50:00|6704.3|6698.3|6708.3|6702.3|6708.3|6702.3|6704.3|6698.3|288
1679543700000|2023-03-23 03:55:00|6709.3|6703.3|6711.3|6705.3|6713.3|6707.3|6707.3|6701.3|570
1679544000000|2023-03-23 04:00:00|6715.7|6697.7|6715.7|6697.7|6715.9|6697.9|6714.3|6696.3|0
1679544300000|2023-03-23 04:05:00|6715.9|6697.9|6714.7|6696.7|6715.9|6697.9|6714.5|6696.5|0
1679544600000|2023-03-23 04:10:00|6714.5|6696.5|6716|6698|6716.4|6698.4|6713.9|6695.9|0
1679544900000|2023-03-23 04:15:00|6716.3|6698.3|6715.9|6697.9|6716.9|6698.9|6715.7|6697.7|0
1679545200000|2023-03-23 04:20:00|6716.2|6698.2|6716.4|6698.4|6716.4|6698.4|6715.7|6697.7|0
1679545500000|2023-03-23 04:25:00|6716.7|6698.7|6717.6|6699.6|6717.9|6699.9|6716.4|6698.4|0
1679545800000|2023-03-23 04:30:00|6717.4|6699.4|6717.9|6699.9|6717.9|6699.9|6717.4|6699.4|0
1679546100000|2023-03-23 04:35:00|6717.6|6699.6|6716.3|6698.3|6717.6|6699.6|6716.3|6698.3|0
1679546400000|2023-03-23 04:40:00|6716.1|6698.1|6717.4|6699.4|6717.4|6699.4|6716.1|6698.1|0
1679546700000|2023-03-23 04:45:00|6717.1|6699.1|6717|6699|6717.4|6699.4|6716.7|6698.7|0
1679547000000|2023-03-23 04:50:00|6716.7|6698.7|6717.7|6699.7|6718|6700|6716.5|6698.5|0
1679547300000|2023-03-23 04:55:00|6718|6700|6718.5|6700.5|6718.7|6700.7|6717.7|6699.7|0
1679547600000|2023-03-23 05:00:00|6719|6701|6724.3|6718.3|6724.3|6718.3|6708.3|6701|1162
1679547900000|2023-03-23 05:05:00|6725.3|6719.3|6723.3|6717.3|6728.3|6722.3|6720.3|6714.3|696
1679548200000|2023-03-23 05:10:00|6722.3|6716.3|6742.3|6736.3|6743.3|6737.3|6717.3|6711.3|1243
1679548500000|2023-03-23 05:15:00|6743.3|6737.3|6743.3|6737.3|6748.3|6742.3|6737.3|6731.3|1411
1679548800000|2023-03-23 05:20:00|6744.3|6738.3|6742.3|6736.3|6758.3|6752.3|6740.3|6734.3|1995
1679549100000|2023-03-23 05:25:00|6743.3|6737.3|6765.3|6759.3|6767.3|6761.3|6741.3|6735.3|983
1679549400000|2023-03-23 05:30:00|6764.3|6758.3|6765.3|6759.3|6769.3|6763.3|6755.3|6749.3|864
1679549700000|2023-03-23 05:35:00|6766.3|6760.3|6770.3|6764.3|6782.3|6776.3|6765.3|6759.3|2413
1679550000000|2023-03-23 05:40:00|6771.3|6765.3|6777.3|6771.3|6783.3|6777.3|6771.3|6765.3|3400
1679550300000|2023-03-23 05:45:00|6778.3|6772.3|6774.3|6768.3|6789.3|6783.3|6772.3|6766.3|2825
1679550600000|2023-03-23 05:50:00|6773.3|6767.3|6766.3|6760.3|6774.3|6768.3|6763.3|6757.3|5480
1679550900000|2023-03-23 05:55:00|6764.3|6758.3|6764.3|6758.3|6769.3|6763.3|6760.3|6754.3|3073
1679551200000|2023-03-23 06:00:00|6765.3|6759.3|6778.3|6772.3|6780.3|6774.3|6764.3|6758.3|951
1679551500000|2023-03-23 06:05:00|6779.3|6773.3|6764.3|6758.3|6792.3|6786.3|6763.3|6757.3|1460
1679551800000|2023-03-23 06:10:00|6765.3|6759.3|6777.3|6771.3|6777.3|6771.3|6760.3|6754.3|942
1679552100000|2023-03-23 06:15:00|6776.3|6770.3|6779.3|6773.3|6780.3|6774.3|6769.3|6763.3|1737
1679552400000|2023-03-23 06:20:00|6780.3|6774.3|6784.3|6778.3|6787.3|6781.3|6777.3|6771.3|1825
1679552700000|2023-03-23 06:25:00|6783.3|6777.3|6791.3|6785.3|6796.3|6790.3|6781.3|6775.3|1109
1679553000000|2023-03-23 06:30:00|6792.3|6786.3|6791.3|6785.3|6794.3|6788.3|6785.3|6779.3|1088
1679553300000|2023-03-23 06:35:00|6792.3|6786.3|6787.3|6781.3|6792.3|6786.3|6778.3|6772.3|1073
1679553600000|2023-03-23 06:40:00|6786.3|6780.3|6790.3|6784.3|6794.3|6788.3|6785.3|6779.3|1031
1679553900000|2023-03-23 06:45:00|6789.3|6783.3|6789.3|6783.3|6797.3|6791.3|6783.3|6777.3|3744
1679554200000|2023-03-23 06:50:00|6788.3|6782.3|6800.3|6794.3|6803.3|6797.3|6787.3|6781.3|1060
1679554500000|2023-03-23 06:55:00|6799.3|6793.3|6797.3|6791.3|6803.3|6797.3|6794.3|6788.3|956
1679554800000|2023-03-23 07:00:00|6798.3|6792.3|6806.3|6800.3|6810.3|6804.3|6794.3|6788.3|939
1679555100000|2023-03-23 07:05:00|6807.3|6801.3|6809.3|6803.3|6812.3|6806.3|6803.3|6797.3|1030
1679555400000|2023-03-23 07:10:00|6808.3|6802.3|6805.3|6799.3|6812.3|6806.3|6803.3|6797.3|839
1679555700000|2023-03-23 07:15:00|6806.3|6800.3|6812.3|6806.3|6814.3|6808.3|6804.3|6798.3|1070
1679556000000|2023-03-23 07:20:00|6811.3|6805.3|6819.3|6813.3|6821.3|6815.3|6806.3|6800.3|910
1679556300000|2023-03-23 07:25:00|6820.3|6814.3|6826.3|6820.3|6832.3|6826.3|6818.3|6812.3|1593
1679556600000|2023-03-23 07:30:00|6827.3|6821.3|6825.3|6819.3|6829.3|6823.3|6819.3|6813.3|1935
1679556900000|2023-03-23 07:35:00|6827.3|6821.3|6833.3|6827.3|6836.3|6830.3|6827.3|6821.3|1193
1679557200000|2023-03-23 07:40:00|6832.3|6826.3|6837.3|6831.3|6840.3|6834.3|6827.3|6821.3|1372
1679557500000|2023-03-23 07:45:00|6838.3|6832.3|6843.3|6837.3|6845.3|6839.3|6835.3|6829.3|1156
1679557800000|2023-03-23 07:50:00|6842.3|6836.3|6826.3|6820.3|6842.3|6836.3|6822.3|6816.3|2549
1679558100000|2023-03-23 07:55:00|6825.3|6819.3|6832.3|6826.3|6833.3|6827.3|6823.3|6817.3|3192
1679558400000|2023-03-23 08:00:00|6833.3|6827.3|6836.3|6830.3|6841.3|6835.3|6832.3|6826.3|3361
1679558700000|2023-03-23 08:05:00|6835.3|6829.3|6836.3|6830.3|6843.3|6837.3|6834.3|6828.3|2315
1679559000000|2023-03-23 08:10:00|6837.3|6831.3|6829.3|6823.3|6841.3|6835.3|6828.3|6822.3|2577
1679559300000|2023-03-23 08:15:00|6830.3|6824.3|6833.3|6827.3|6835.3|6829.3|6829.3|6823.3|1898
1679559600000|2023-03-23 08:20:00|6832.3|6826.3|6827.3|6821.3|6833.3|6827.3|6827.3|6821.3|1171
1679559900000|2023-03-23 08:25:00|6828.3|6822.3|6830.3|6824.3|6830.3|6824.3|6824.3|6818.3|2370
1679560200000|2023-03-23 08:30:00|6836.9|6818.9|6836.1|6818.1|6836.9|6818.9|6832.5|6814.5|0
1679560500000|2023-03-23 08:35:00|6835.9|6817.9|6834.9|6816.9|6836.4|6818.4|6834.2|6816.2|0
1679560800000|2023-03-23 08:40:00|6834.7|6816.7|6838|6820|6838.5|6820.5|6834.7|6816.7|0
1679561100000|2023-03-23 08:45:00|6838.2|6820.2|6839.6|6821.6|6840.1|6822.1|6837.6|6819.6|0
1679561400000|2023-03-23 08:50:00|6839.9|6821.9|6838.9|6820.9|6840.3|6822.3|6837.8|6819.8|0
1679561700000|2023-03-23 08:55:00|6838.7|6820.7|6836.4|6818.4|6839.3|6821.3|6835.8|6817.8|0
1679562000000|2023-03-23 09:00:00|6836.7|6818.7|6830.9|6812.9|6836.9|6818.9|6829.1|6811.1|0
1679562300000|2023-03-23 09:05:00|6830.6|6812.6|6831.3|6813.3|6831.9|6813.9|6830|6812|0
1679562600000|2023-03-23 09:10:00|6831.1|6813.1|6831.3|6813.3|6831.3|6813.3|6828|6810|0
1679562900000|2023-03-23 09:15:00|6831.2|6813.2|6822.3|6816.3|6831.2|6822.3|6819.3|6812.7|408
1679563200000|2023-03-23 09:20:00|6823.3|6817.3|6819.3|6813.3|6823.3|6817.3|6818.3|6812.3|305
1679563500000|2023-03-23 09:25:00|6818.3|6812.3|6817.3|6811.3|6820.3|6814.3|6816.3|6810.3|161
1679563800000|2023-03-23 09:30:00|6818.3|6812.3|6818.3|6812.3|6819.3|6813.3|6816.3|6810.3|192
1679564100000|2023-03-23 09:35:00|6817.3|6811.3|6819.3|6813.3|6820.3|6814.3|6817.3|6811.3|116
1679564400000|2023-03-23 09:40:00|6818.3|6812.3|6818.3|6812.3|6819.3|6813.3|6814.3|6808.3|198
1679564700000|2023-03-23 09:45:00|6817.3|6811.3|6818.3|6812.3|6819.3|6813.3|6816.3|6810.3|136
1679565000000|2023-03-23 09:50:00|6817.3|6811.3|6825.3|6819.3|6825.3|6819.3|6817.3|6811.3|96
1679565300000|2023-03-23 09:55:00|6826.3|6820.3|6825.3|6819.3|6829.3|6823.3|6825.3|6819.3|84
1679565600000|2023-03-23 10:00:00|6823.3|6817.3|6823.3|6817.3|6824.3|6818.3|6821.3|6815.3|243
1679565900000|2023-03-23 10:05:00|6824.3|6818.3|6823.3|6817.3|6825.3|6819.3|6822.3|6816.3|33
1679566200000|2023-03-23 10:10:00|6821.3|6815.3|6822.3|6816.3|6824.3|6818.3|6820.3|6814.3|148
1679566500000|2023-03-23 10:15:00|6823.3|6817.3|6818.3|6812.3|6823.3|6817.3|6816.3|6810.3|109
1679566800000|2023-03-23 10:20:00|6819.3|6813.3|6816.3|6810.3|6819.3|6813.3|6816.3|6810.3|54
1679567100000|2023-03-23 10:25:00|6815.3|6809.3|6815.3|6809.3|6816.3|6810.3|6810.3|6804.3|216
1679567400000|2023-03-23 10:30:00|6814.3|6808.3|6813.3|6807.3|6814.3|6808.3|6809.3|6803.3|358
1679567700000|2023-03-23 10:35:00|6812.3|6806.3|6818.3|6812.3|6818.3|6812.3|6812.3|6806.3|65
1679568000000|2023-03-23 10:40:00|6820.3|6814.3|6814.3|6808.3|6820.3|6814.3|6814.3|6808.3|39
1679568300000|2023-03-23 10:45:00|6815.3|6809.3|6818.3|6812.3|6820.3|6814.3|6815.3|6809.3|79
1679568600000|2023-03-23 10:50:00|6817.3|6811.3|6818.3|6812.3|6819.3|6813.3|6817.3|6811.3|30
1679568900000|2023-03-23 10:55:00|6817.3|6811.3|6821.3|6815.3|6821.3|6815.3|6816.3|6810.3|45
1679569200000|2023-03-23 11:00:00|6820.8|6814.8|6822.3|6816.3|6823.8|6817.8|6818.3|6812.3|116
1679569500000|2023-03-23 11:05:00|6821.8|6815.8|6816.8|6810.8|6822.3|6816.3|6816.8|6810.8|96
1679569800000|2023-03-23 11:10:00|6817.3|6811.3|6822.8|6816.8|6822.8|6816.8|6817.3|6811.3|73
1679570100000|2023-03-23 11:15:00|6823.3|6817.3|6822.3|6816.3|6824.8|6818.8|6821.8|6815.8|140
1679570400000|2023-03-23 11:20:00|6821.8|6815.8|6816.8|6810.8|6822.3|6816.3|6816.8|6810.8|127
1679570700000|2023-03-23 11:25:00|6817.3|6811.3|6818.3|6812.3|6819.8|6813.8|6815.8|6809.8|26
1679571000000|2023-03-23 11:30:00|6817.8|6811.8|6817.3|6811.3|6818.8|6812.8|6816.3|6810.3|38
1679571300000|2023-03-23 11:35:00|6817.8|6811.8|6818.8|6812.8|6819.8|6813.8|6817.8|6811.8|67
1679571600000|2023-03-23 11:40:00|6819.3|6813.3|6820.3|6814.3|6820.8|6814.8|6818.8|6812.8|33
1679571900000|2023-03-23 11:45:00|6819.8|6813.8|6822.8|6816.8|6826.8|6820.8|6819.8|6813.8|76
1679572200000|2023-03-23 11:50:00|6823.3|6817.3|6826.8|6820.8|6826.8|6820.8|6822.8|6816.8|32
1679572500000|2023-03-23 11:55:00|6827.3|6821.3|6827.3|6821.3|6828.8|6822.8|6824.8|6818.8|34
1679572800000|2023-03-23 12:00:00|6827.8|6821.8|6825.8|6819.8|6827.8|6821.8|6821.8|6815.8|55
1679573100000|2023-03-23 12:05:00|6826.3|6820.3|6824.8|6818.8|6826.8|6820.8|6821.8|6815.8|59
1679573400000|2023-03-23 12:10:00|6825.3|6819.3|6825.3|6819.3|6826.8|6820.8|6822.8|6816.8|94
1679573700000|2023-03-23 12:15:00|6824.8|6818.8|6825.8|6819.8|6826.3|6820.3|6822.8|6816.8|81
1679574000000|2023-03-23 12:20:00|6826.3|6820.3|6832.3|6826.3|6832.8|6826.8|6825.8|6819.8|92
1679574300000|2023-03-23 12:25:00|6832.8|6826.8|6831.8|6825.8|6833.8|6827.8|6830.8|6824.8|64
1679574600000|2023-03-23 12:30:00|6831.3|6825.3|6831.8|6825.8|6834.3|6828.3|6829.8|6823.8|98
1679574900000|2023-03-23 12:35:00|6831.3|6825.3|6832.8|6826.8|6832.8|6826.8|6829.8|6823.8|21
1679575200000|2023-03-23 12:40:00|6833.8|6827.8|6832.8|6826.8|6834.8|6828.8|6832.3|6826.3|65
1679575500000|2023-03-23 12:45:00|6833.3|6827.3|6836.8|6830.8|6838.8|6832.8|6832.8|6826.8|167
1679575800000|2023-03-23 12:50:00|6837.3|6831.3|6832.3|6826.3|6838.3|6832.3|6830.8|6824.8|71
1679576100000|2023-03-23 12:55:00|6831.8|6825.8|6830.8|6824.8|6832.3|6826.3|6828.8|6822.8|26
1679576400000|2023-03-23 13:00:00|6830.3|6824.3|6830.3|6824.3|6832.8|6826.8|6828.8|6822.8|35
1679576700000|2023-03-23 13:05:00|6829.8|6823.8|6834.3|6828.3|6835.8|6829.8|6828.8|6822.8|99
1679577000000|2023-03-23 13:10:00|6834.8|6828.8|6836.8|6830.8|6837.3|6831.3|6831.8|6825.8|162
1679577300000|2023-03-23 13:15:00|6837.3|6831.3|6839.8|6833.8|6840.3|6834.3|6836.3|6830.3|94
1679577600000|2023-03-23 13:20:00|6838.8|6832.8|6838.3|6832.3|6840.8|6834.8|6835.8|6829.8|67
1679577900000|2023-03-23 13:25:00|6837.8|6831.8|6841.3|6835.3|6844.3|6838.3|6837.8|6831.8|152
1679578200000|2023-03-23 13:30:00|6840.8|6834.8|6841.8|6835.8|6854.8|6848.8|6832.8|6826.8|1372
1679578500000|2023-03-23 13:35:00|6842.3|6836.3|6849.3|6843.3|6866.3|6860.3|6839.8|6833.8|981
1679578800000|2023-03-23 13:40:00|6849.8|6843.8|6860.3|6854.3|6869.8|6863.8|6845.3|6839.3|392
1679579100000|2023-03-23 13:45:00|6859.8|6853.8|6865.8|6859.8|6868.8|6862.8|6857.8|6851.8|433
1679579400000|2023-03-23 13:50:00|6866.3|6860.3|6863.8|6857.8|6871.3|6865.3|6862.8|6856.8|366
1679579700000|2023-03-23 13:55:00|6864.3|6858.3|6870.3|6864.3|6870.8|6864.8|6862.8|6856.8|240
1679580000000|2023-03-23 14:00:00|6870.8|6864.8|6873.8|6867.8|6877.8|6871.8|6868.8|6862.8|573
1679580300000|2023-03-23 14:05:00|6872.8|6866.8|6877.8|6871.8|6880.3|6874.3|6872.8|6866.8|313
1679580600000|2023-03-23 14:10:00|6877.3|6871.3|6886.8|6880.8|6889.3|6883.3|6876.8|6870.8|568
1679580900000|2023-03-23 14:15:00|6887.3|6881.3|6890.8|6884.8|6891.8|6885.8|6884.8|6878.8|1033
1679581200000|2023-03-23 14:20:00|6891.8|6885.8|6873.8|6867.8|6891.8|6885.8|6873.8|6867.8|755
1679581500000|2023-03-23 14:25:00|6874.3|6868.3|6877.8|6871.8|6881.8|6875.8|6872.8|6866.8|339
1679581800000|2023-03-23 14:30:00|6878.3|6872.3|6877.3|6871.3|6884.8|6878.8|6874.3|6868.3|173
1679582100000|2023-03-23 14:35:00|6877.8|6871.8|6881.8|6875.8|6881.8|6875.8|6870.8|6864.8|219
1679582400000|2023-03-23 14:40:00|6881.3|6875.3|6886.8|6880.8|6888.8|6882.8|6879.8|6873.8|422
1679582700000|2023-03-23 14:45:00|6886.3|6880.3|6888.8|6882.8|6893.3|6887.3|6885.8|6879.8|503
1679583000000|2023-03-23 14:50:00|6889.8|6883.8|6894.8|6888.8|6896.8|6890.8|6885.8|6879.8|302
1679583300000|2023-03-23 14:55:00|6894.3|6888.3|6886.8|6880.8|6895.3|6889.3|6886.8|6880.8|362
1679583600000|2023-03-23 15:00:00|6887.3|6881.3|6889.8|6883.8|6893.8|6887.8|6886.8|6880.8|212
1679583900000|2023-03-23 15:05:00|6890.3|6884.3|6892.8|6886.8|6895.8|6889.8|6888.8|6882.8|128
1679584200000|2023-03-23 15:10:00|6893.3|6887.3|6892.8|6886.8|6895.8|6889.8|6890.8|6884.8|176
1679584500000|2023-03-23 15:15:00|6893.8|6887.8|6893.8|6887.8|6896.8|6890.8|6892.3|6886.3|264
1679584800000|2023-03-23 15:20:00|6894.8|6888.8|6900.3|6894.3|6904.3|6898.3|6893.3|6887.3|503
1679585100000|2023-03-23 15:25:00|6899.8|6893.8|6886.8|6880.8|6899.8|6893.8|6885.8|6879.8|318
1679585400000|2023-03-23 15:30:00|6887.3|6881.3|6896.3|6890.3|6897.8|6891.8|6887.3|6881.3|410
1679585700000|2023-03-23 15:35:00|6895.8|6889.8|6900.3|6894.3|6903.8|6897.8|6895.8|6889.8|174
1679586000000|2023-03-23 15:40:00|6900.8|6894.8|6897.8|6891.8|6904.3|6898.3|6896.8|6890.8|139
1679586300000|2023-03-23 15:45:00|6898.3|6892.3|6899.8|6893.8|6899.8|6893.8|6895.8|6889.8|329
1679586600000|2023-03-23 15:50:00|6899.3|6893.3|6890.8|6884.8|6899.8|6893.8|6890.8|6884.8|500
1679586900000|2023-03-23 15:55:00|6890.3|6884.3|6880.8|6874.8|6890.8|6884.8|6880.8|6874.8|250
1679587200000|2023-03-23 16:00:00|6879.8|6873.8|6871.8|6865.8|6880.8|6874.8|6870.3|6864.3|741
1679587500000|2023-03-23 16:05:00|6872.3|6866.3|6876.3|6870.3|6878.3|6872.3|6870.8|6864.8|553
1679587800000|2023-03-23 16:10:00|6875.8|6869.8|6870.8|6864.8|6878.8|6872.8|6870.8|6864.8|358
1679588100000|2023-03-23 16:15:00|6869.8|6863.8|6866.8|6860.8|6871.8|6865.8|6863.8|6857.8|469
1679588400000|2023-03-23 16:20:00|6867.8|6861.8|6865.8|6859.8|6869.8|6863.8|6864.8|6858.8|353
1679588700000|2023-03-23 16:25:00|6866.3|6860.3|6867.8|6861.8|6870.8|6864.8|6863.8|6857.8|263
1679589000000|2023-03-23 16:30:00|6868.3|6862.3|6865.8|6859.8|6868.8|6862.8|6864.8|6858.8|159
1679589300000|2023-03-23 16:35:00|6866.8|6860.8|6860.8|6854.8|6867.8|6861.8|6859.8|6853.8|404
1679589600000|2023-03-23 16:40:00|6860.3|6854.3|6855.8|6849.8|6860.3|6854.3|6852.8|6846.8|275
1679589900000|2023-03-23 16:45:00|6854.8|6848.8|6855.8|6849.8|6855.8|6849.8|6850.8|6844.8|193
1679590200000|2023-03-23 16:50:00|6855.3|6849.3|6855.8|6849.8|6857.8|6851.8|6851.8|6845.8|250
1679590500000|2023-03-23 16:55:00|6854.8|6848.8|6850.3|6844.3|6855.3|6849.3|6847.8|6841.8|230
1679590800000|2023-03-23 17:00:00|6851.3|6845.3|6846.3|6840.3|6851.3|6845.3|6843.3|6837.3|173
1679591100000|2023-03-23 17:05:00|6847.3|6841.3|6843.3|6837.3|6853.3|6847.3|6841.3|6835.3|188
1679591400000|2023-03-23 17:10:00|6842.3|6836.3|6832.3|6826.3|6843.3|6837.3|6832.3|6826.3|240
1679591700000|2023-03-23 17:15:00|6833.3|6827.3|6828.3|6822.3|6835.3|6829.3|6828.3|6822.3|165
1679592000000|2023-03-23 17:20:00|6827.3|6821.3|6830.3|6824.3|6832.3|6826.3|6827.3|6821.3|179
1679592300000|2023-03-23 17:25:00|6828.3|6822.3|6827.3|6821.3|6829.3|6823.3|6819.3|6813.3|360
1679592600000|2023-03-23 17:30:00|6826.3|6820.3|6824.3|6818.3|6829.3|6823.3|6824.3|6818.3|71
1679592900000|2023-03-23 17:35:00|6823.3|6817.3|6824.3|6818.3|6826.3|6820.3|6821.3|6815.3|136
1679593200000|2023-03-23 17:40:00|6823.3|6817.3|6830.3|6824.3|6831.3|6825.3|6823.3|6817.3|88
1679593500000|2023-03-23 17:45:00|6831.3|6825.3|6829.3|6823.3|6831.3|6825.3|6826.3|6820.3|115
1679593800000|2023-03-23 17:50:00|6830.3|6824.3|6827.3|6821.3|6831.3|6825.3|6824.3|6818.3|71
1679594100000|2023-03-23 17:55:00|6825.3|6819.3|6823.3|6817.3|6828.3|6822.3|6823.3|6817.3|99
1679594400000|2023-03-23 18:00:00|6824.3|6818.3|6820.3|6814.3|6826.3|6820.3|6819.3|6813.3|89
1679594700000|2023-03-23 18:05:00|6821.3|6815.3|6819.3|6813.3|6822.3|6816.3|6818.3|6812.3|86
1679595000000|2023-03-23 18:10:00|6820.3|6814.3|6824.3|6818.3|6824.3|6818.3|6818.3|6812.3|52
1679595300000|2023-03-23 18:15:00|6823.3|6817.3|6820.3|6814.3|6823.3|6817.3|6819.3|6813.3|109
1679595600000|2023-03-23 18:20:00|6819.3|6813.3|6812.3|6806.3|6819.3|6813.3|6811.3|6805.3|288
1679595900000|2023-03-23 18:25:00|6811.3|6805.3|6801.3|6795.3|6811.3|6805.3|6801.3|6795.3|535
1679596200000|2023-03-23 18:30:00|6802.3|6796.3|6798.3|6792.3|6804.3|6798.3|6797.3|6791.3|261
1679596500000|2023-03-23 18:35:00|6799.3|6793.3|6791.3|6785.3|6801.3|6795.3|6791.3|6785.3|317
1679596800000|2023-03-23 18:40:00|6792.3|6786.3|6781.3|6775.3|6794.3|6788.3|6781.3|6775.3|396
1679597100000|2023-03-23 18:45:00|6782.3|6776.3|6783.3|6777.3|6792.3|6786.3|6779.3|6773.3|581
1679597400000|2023-03-23 18:50:00|6784.3|6778.3|6778.3|6772.3|6786.3|6780.3|6777.3|6771.3|376
1679597700000|2023-03-23 18:55:00|6777.3|6771.3|6797.7|6779.7|6797.8|6783.3|6774.3|6768.3|331
1679598000000|2023-03-23 19:00:00|6797.8|6779.8|6799.3|6781.3|6826.3|6808.3|6797.8|6779.8|0
1679598300000|2023-03-23 19:05:00|6800.2|6782.2|6800.4|6782.4|6800.7|6782.7|6791.8|6773.8|0
1679598600000|2023-03-23 19:10:00|6800.3|6782.3|6799.1|6781.1|6805.7|6787.7|6793.7|6775.7|0
1679598900000|2023-03-23 19:15:00|6799|6781|6791.9|6773.9|6803.6|6785.6|6791.6|6773.6|0
1679599200000|2023-03-23 19:20:00|6791.8|6773.8|6800.6|6782.6|6800.8|6782.8|6780.2|6762.2|0
1679599500000|2023-03-23 19:25:00|6800.5|6782.5|6799.2|6781.2|6805.2|6787.2|6798|6780|0
1679599800000|2023-03-23 19:30:00|6799|6781|6805.2|6787.2|6807|6789|6794|6776|0
1679600100000|2023-03-23 19:35:00|6805|6787|6808.4|6790.4|6811.4|6793.4|6805|6787|0
1679600400000|2023-03-23 19:40:00|6808.3|6790.3|6808.5|6790.5|6812.4|6794.4|6805.6|6787.6|0
1679600700000|2023-03-23 19:45:00|6808.4|6790.4|6814.7|6796.7|6820.7|6802.7|6808.3|6790.3|0
1679601000000|2023-03-23 19:50:00|6814.6|6796.6|6831|6813|6831.6|6813.6|6814.6|6796.6|0
1679601300000|2023-03-23 19:55:00|6831.3|6813.3|6820.6|6802.6|6832.7|6814.7|6820.3|6802.3|0
1679601600000|2023-03-23 20:00:00|6821.1|6803.1|6820.8|6802.8|6822.9|6804.9|6819.3|6801.3|0
1679601900000|2023-03-23 20:05:00|6821.1|6803.1|6819.6|6801.6|6821.3|6803.3|6819.2|6801.2|0
1679602200000|2023-03-23 20:10:00|6819.8|6801.8|6820.6|6802.6|6821.4|6803.4|6819.6|6801.6|0
1679602500000|2023-03-23 20:15:00|6820.4|6802.4|6820.1|6802.1|6821.4|6803.4|6819.8|6801.8|0
1679602800000|2023-03-23 20:20:00|6819.8|6801.8|6820.4|6802.4|6820.4|6802.4|6819.8|6801.8|0
1679603100000|2023-03-23 20:25:00|6820.2|6802.2|6821|6803|6821.4|6803.4|6820.1|6802.1|0
1679603400000|2023-03-23 20:30:00|6820.7|6802.7|6831.1|6813.1|6832.5|6814.5|6820.2|6802.2|0
1679603700000|2023-03-23 20:35:00|6830.9|6812.9|6834.3|6816.3|6834.9|6816.9|6830.6|6812.6|0
1679604000000|2023-03-23 20:40:00|6834.4|6816.4|6836.2|6818.2|6840.9|6822.9|6834.3|6816.3|0
1679604300000|2023-03-23 20:45:00|6835.9|6817.9|6838.3|6820.3|6838.8|6820.8|6835.1|6817.1|0
1679604600000|2023-03-23 20:50:00|6838.4|6820.4|6837.6|6819.6|6838.8|6820.8|6836.9|6818.9|0
1679604900000|2023-03-23 20:55:00|6837.7|6819.7|6835.8|6817.8|6838.7|6820.7|6835.3|6817.3|0
1679605200000|2023-03-23 21:00:00|6835.9|6817.9|6835.9|6817.9|6836.1|6818.1|6835.2|6817.2|0
1679605500000|2023-03-23 21:05:00|6835.8|6817.8|6836.6|6818.6|6836.7|6818.7|6835.7|6817.7|0
1679605800000|2023-03-23 21:10:00|6835.9|6817.9|6838|6820|6838.2|6820.2|6835.7|6817.7|0
1679606100000|2023-03-23 21:15:00|6837.9|6819.9|6837.8|6819.8|6837.9|6819.9|6837.4|6819.4|0
1679606400000|2023-03-23 21:20:00|6837.7|6819.7|6837.8|6819.8|6837.8|6819.8|6837.7|6819.7|0
1679606700000|2023-03-23 21:25:00|6838.3|6820.3|6837.5|6819.5|6838.5|6820.5|6837.5|6819.5|0
1679607000000|2023-03-23 21:30:00|6837.4|6819.4|6837.5|6819.5|6837.9|6819.9|6837.3|6819.3|0
1679607300000|2023-03-23 21:35:00|6837.8|6819.8|6837.6|6819.6|6837.9|6819.9|6837.2|6819.2|0
1679607600000|2023-03-23 21:40:00|6837.7|6819.7|6837.5|6819.5|6837.8|6819.8|6837.4|6819.4|0
1679607900000|2023-03-23 21:45:00|6837.6|6819.6|6837.8|6819.8|6837.8|6819.8|6837.5|6819.5|0
1679608200000|2023-03-23 21:50:00|6837.6|6819.6|6838.6|6820.6|6838.6|6820.6|6837.5|6819.5|0
1679608500000|2023-03-23 21:55:00|6838.8|6820.8|6839|6821|6840.3|6822.3|6838.8|6820.8|0
1679608800000|2023-03-23 22:00:00|6838.8|6820.8|6836.6|6818.6|6841|6823|6836.3|6818.3|0
1679609100000|2023-03-23 22:05:00|6836.7|6818.7|6836.3|6818.3|6837.7|6819.7|6836|6818|0
1679609400000|2023-03-23 22:10:00|6836.2|6818.2|6834.3|6816.3|6836.3|6818.3|6833.7|6815.7|0
1679609700000|2023-03-23 22:15:00|6834.1|6816.1|6830.8|6812.8|6834.3|6816.3|6830.8|6812.8|0
1679610000000|2023-03-23 22:20:00|6831.6|6813.6|6830.5|6812.5|6832|6814|6830.2|6812.2|0
1679610300000|2023-03-23 22:25:00|6830.8|6812.8|6832|6814|6832.2|6814.2|6830.8|6812.8|0
1679610600000|2023-03-23 22:30:00|6831.7|6813.7|6832.5|6814.5|6833.1|6815.1|6830.5|6812.5|0
1679610900000|2023-03-23 22:35:00|6832.3|6814.3|6828.5|6810.5|6832.3|6814.3|6828.5|6810.5|0
1679611200000|2023-03-23 22:40:00|6828.7|6810.7|6829.4|6811.4|6829.9|6811.9|6828.7|6810.7|0
1679611500000|2023-03-23 22:45:00|6829.6|6811.6|6828.4|6810.4|6829.6|6811.6|6827.3|6809.3|0
1679611800000|2023-03-23 22:50:00|6828.7|6810.7|6828.7|6810.7|6829.3|6811.3|6828.4|6810.4|0
1679612100000|2023-03-23 22:55:00|6829|6811|6831|6813|6831.3|6813.3|6828.7|6810.7|0
1679612400000|2023-03-23 23:00:00|6830.8|6812.8|6831.9|6813.9|6833.3|6815.3|6830.2|6812.2|0
1679612700000|2023-03-23 23:05:00|6832.1|6814.1|6831.3|6813.3|6832.2|6814.2|6830.4|6812.4|0
1679613000000|2023-03-23 23:10:00|6831.1|6813.1|6831.6|6813.6|6832.2|6814.2|6831|6813|0
1679613300000|2023-03-23 23:15:00|6831.9|6813.9|6834.2|6816.2|6834.2|6816.2|6831.6|6813.6|0
1679613600000|2023-03-23 23:20:00|6834.7|6816.7|6835.9|6817.9|6836.8|6818.8|6834.2|6816.2|0
1679613900000|2023-03-23 23:25:00|6836.1|6818.1|6835.5|6817.5|6836.7|6818.7|6834.8|6816.8|0
1679614200000|2023-03-23 23:30:00|6835.4|6817.4|6835.9|6817.9|6836.8|6818.8|6835.4|6817.4|0
1679614500000|2023-03-23 23:35:00|6835.7|6817.7|6834.2|6816.2|6836.2|6818.2|6833.9|6815.9|0
1679614800000|2023-03-23 23:40:00|6834.5|6816.5|6833.9|6815.9|6835.4|6817.4|6833.9|6815.9|0
1679615100000|2023-03-23 23:45:00|6833.7|6815.7|6833|6815|6833.7|6815.7|6831.9|6813.9|0
1679615400000|2023-03-23 23:50:00|6833.2|6815.2|6832.8|6814.8|6833.3|6815.3|6831.9|6813.9|0
1679615700000|2023-03-23 23:55:00|6833|6815|6835.1|6817.1|6835.1|6817.1|6832.8|6814.8|0
1679616000000|2023-03-24 00:00:00|6835.6|6817.6|6833.3|6815.3|6835.6|6817.6|6832.2|6814.2|0
1679616300000|2023-03-24 00:05:00|6833.1|6815.1|6828.4|6810.4|6833.1|6815.1|6828.4|6810.4|0
1679616600000|2023-03-24 00:10:00|6828.7|6810.7|6830.4|6812.4|6831.2|6813.2|6828.7|6810.7|0
1679616900000|2023-03-24 00:15:00|6830.6|6812.6|6832.6|6814.6|6832.8|6814.8|6830.4|6812.4|0
1679617200000|2023-03-24 00:20:00|6832.8|6814.8|6831.6|6813.6|6833.6|6815.6|6830.8|6812.8|0
1679617500000|2023-03-24 00:25:00|6831.7|6813.7|6830|6812|6832.2|6814.2|6829.7|6811.7|0
1679617800000|2023-03-24 00:30:00|6830.2|6812.2|6831.3|6813.3|6831.3|6813.3|6829.3|6811.3|0
1679618100000|2023-03-24 00:35:00|6831.5|6813.5|6831.5|6813.5|6832.1|6814.1|6831.2|6813.2|0
1679618400000|2023-03-24 00:40:00|6831.4|6813.4|6830.6|6812.6|6831.4|6813.4|6830.3|6812.3|0
1679618700000|2023-03-24 00:45:00|6830.5|6812.5|6832|6814|6832|6814|6830.3|6812.3|0
1679619000000|2023-03-24 00:50:00|6831.9|6813.9|6830.1|6812.1|6831.9|6813.9|6829.5|6811.5|0
1679619300000|2023-03-24 00:55:00|6830.2|6812.2|6830.9|6812.9|6831.7|6813.7|6830|6812|0
1679619600000|2023-03-24 01:00:00|6830.6|6812.6|6826.6|6808.6|6831.4|6813.4|6826.3|6808.3|0
1679619900000|2023-03-24 01:05:00|6826.1|6808.1|6807.1|6789.1|6826.1|6808.1|6806|6788|0
1679620200000|2023-03-24 01:10:00|6806.8|6788.8|6806.6|6788.6|6808|6790|6806|6788|0
1679620500000|2023-03-24 01:15:00|6805.4|6787.4|6793.3|6787.3|6805.6|6791.3|6771.3|6765.3|1985
1679620800000|2023-03-24 01:20:00|6792.3|6786.3|6784.3|6778.3|6796.3|6790.3|6778.3|6772.3|1244
1679621100000|2023-03-24 01:25:00|6785.3|6779.3|6780.3|6774.3|6785.3|6779.3|6773.3|6767.3|795
1679621400000|2023-03-24 01:30:00|6779.3|6773.3|6807.3|6801.3|6809.3|6803.3|6771.3|6765.3|4615
1679621700000|2023-03-24 01:35:00|6808.3|6802.3|6795.3|6789.3|6809.3|6803.3|6778.3|6772.3|1655
1679622000000|2023-03-24 01:40:00|6794.3|6788.3|6794.3|6788.3|6805.3|6799.3|6778.3|6772.3|1552
1679622300000|2023-03-24 01:45:00|6792.3|6786.3|6780.3|6774.3|6806.3|6800.3|6775.3|6769.3|2614
1679622600000|2023-03-24 01:50:00|6782.3|6776.3|6814.3|6808.3|6814.3|6808.3|6782.3|6776.3|1639
1679622900000|2023-03-24 01:55:00|6813.3|6807.3|6826.3|6820.3|6826.3|6820.3|6803.3|6797.3|5124
1679623200000|2023-03-24 02:00:00|6825.3|6819.3|6858.3|6852.3|6861.3|6855.3|6822.3|6816.3|2393
1679623500000|2023-03-24 02:05:00|6859.3|6853.3|6873.3|6867.3|6885.3|6879.3|6857.3|6851.3|2742
1679623800000|2023-03-24 02:10:00|6874.3|6868.3|6844.3|6838.3|6875.3|6869.3|6841.3|6835.3|2304
1679624100000|2023-03-24 02:15:00|6843.3|6837.3|6838.3|6832.3|6845.3|6839.3|6823.3|6817.3|1849
1679624400000|2023-03-24 02:20:00|6839.3|6833.3|6816.3|6810.3|6840.3|6834.3|6815.3|6809.3|1663
1679624700000|2023-03-24 02:25:00|6815.3|6809.3|6817.3|6811.3|6825.3|6819.3|6808.3|6802.3|1135
1679625000000|2023-03-24 02:30:00|6818.3|6812.3|6796.3|6790.3|6818.3|6812.3|6796.3|6790.3|1376
1679625300000|2023-03-24 02:35:00|6795.3|6789.3|6804.3|6798.3|6809.3|6803.3|6793.3|6787.3|1019
1679625600000|2023-03-24 02:40:00|6805.3|6799.3|6824.3|6818.3|6824.3|6818.3|6805.3|6799.3|869
1679625900000|2023-03-24 02:45:00|6825.3|6819.3|6813.3|6807.3|6826.3|6820.3|6810.3|6804.3|3636
1679626200000|2023-03-24 02:50:00|6812.3|6806.3|6798.3|6792.3|6813.3|6807.3|6794.3|6788.3|2371
1679626500000|2023-03-24 02:55:00|6797.3|6791.3|6807.3|6801.3|6811.3|6805.3|6792.3|6786.3|1483
1679626800000|2023-03-24 03:00:00|6806.3|6800.3|6809.3|6803.3|6819.3|6813.3|6804.3|6798.3|1023
1679627100000|2023-03-24 03:05:00|6810.3|6804.3|6831.3|6825.3|6831.3|6825.3|6809.3|6803.3|1283
1679627400000|2023-03-24 03:10:00|6830.3|6824.3|6831.3|6825.3|6831.3|6825.3|6819.3|6813.3|3408
1679627700000|2023-03-24 03:15:00|6830.3|6824.3|6827.3|6821.3|6835.3|6829.3|6827.3|6821.3|365
1679628000000|2023-03-24 03:20:00|6826.3|6820.3|6828.3|6822.3|6829.3|6823.3|6817.3|6811.3|1191
1679628300000|2023-03-24 03:25:00|6829.3|6823.3|6834.3|6828.3|6834.3|6828.3|6824.3|6818.3|1954
1679628600000|2023-03-24 03:30:00|6833.3|6827.3|6839.3|6833.3|6846.3|6840.3|6833.3|6827.3|1013
1679628900000|2023-03-24 03:35:00|6838.3|6832.3|6847.3|6841.3|6848.3|6842.3|6837.3|6831.3|549
1679629200000|2023-03-24 03:40:00|6846.3|6840.3|6843.3|6837.3|6850.3|6844.3|6842.3|6836.3|807
1679629500000|2023-03-24 03:45:00|6842.3|6836.3|6837.3|6831.3|6846.3|6840.3|6836.3|6830.3|680
1679629800000|2023-03-24 03:50:00|6836.3|6830.3|6833.3|6827.3|6837.3|6831.3|6833.3|6827.3|1347
1679630100000|2023-03-24 03:55:00|6832.3|6826.3|6833.3|6827.3|6836.3|6830.3|6831.3|6825.3|447
1679630400000|2023-03-24 04:00:00|6841.7|6823.7|6841.2|6823.2|6841.7|6823.7|6840.2|6822.2|0
1679630700000|2023-03-24 04:05:00|6841.3|6823.3|6840.3|6822.3|6841.6|6823.6|6840.1|6822.1|0
1679631000000|2023-03-24 04:10:00|6840.2|6822.2|6840.1|6822.1|6840.3|6822.3|6838.6|6820.6|0
1679631300000|2023-03-24 04:15:00|6839.8|6821.8|6840.1|6822.1|6840.3|6822.3|6839.8|6821.8|0
1679631600000|2023-03-24 04:20:00|6839.9|6821.9|6840.8|6822.8|6840.9|6822.9|6839.8|6821.8|0
1679631900000|2023-03-24 04:25:00|6840.9|6822.9|6841.1|6823.1|6841.4|6823.4|6840.6|6822.6|0
1679632200000|2023-03-24 04:30:00|6841.2|6823.2|6841.6|6823.6|6842|6824|6841.2|6823.2|0
1679632500000|2023-03-24 04:35:00|6841.5|6823.5|6842.2|6824.2|6842.2|6824.2|6841.3|6823.3|0
1679632800000|2023-03-24 04:40:00|6842.1|6824.1|6841.4|6823.4|6842.3|6824.3|6841.4|6823.4|0
1679633100000|2023-03-24 04:45:00|6841.7|6823.7|6841.2|6823.2|6842.1|6824.1|6841.2|6823.2|0
1679633400000|2023-03-24 04:50:00|6841.1|6823.1|6841.3|6823.3|6841.6|6823.6|6841.1|6823.1|0
1679633700000|2023-03-24 04:55:00|6841.1|6823.1|6839.8|6821.8|6841.3|6823.3|6839.8|6821.8|0
1679634000000|2023-03-24 05:00:00|6840.1|6822.1|6830.3|6824.3|6840.1|6829.3|6823.3|6817.3|1765
1679634300000|2023-03-24 05:05:00|6831.3|6825.3|6823.3|6817.3|6833.3|6827.3|6818.3|6812.3|749
1679634600000|2023-03-24 05:10:00|6822.3|6816.3|6823.3|6817.3|6825.3|6819.3|6813.3|6807.3|590
1679634900000|2023-03-24 05:15:00|6822.3|6816.3|6818.3|6812.3|6824.3|6818.3|6812.3|6806.3|516
1679635200000|2023-03-24 05:20:00|6817.3|6811.3|6831.3|6825.3|6832.3|6826.3|6815.3|6809.3|700
1679635500000|2023-03-24 05:25:00|6830.3|6824.3|6830.3|6824.3|6833.3|6827.3|6825.3|6819.3|509
1679635800000|2023-03-24 05:30:00|6831.3|6825.3|6816.3|6810.3|6833.3|6827.3|6816.3|6810.3|590
1679636100000|2023-03-24 05:35:00|6817.3|6811.3|6827.3|6821.3|6828.3|6822.3|6811.3|6805.3|741
1679636400000|2023-03-24 05:40:00|6826.3|6820.3|6808.3|6802.3|6826.3|6820.3|6808.3|6802.3|453
1679636700000|2023-03-24 05:45:00|6809.3|6803.3|6808.3|6802.3|6815.3|6809.3|6808.3|6802.3|720
1679637000000|2023-03-24 05:50:00|6809.3|6803.3|6801.3|6795.3|6812.3|6806.3|6801.3|6795.3|861
1679637300000|2023-03-24 05:55:00|6800.3|6794.3|6788.3|6782.3|6800.3|6794.3|6784.3|6778.3|1268
1679637600000|2023-03-24 06:00:00|6789.3|6783.3|6786.3|6780.3|6789.3|6783.3|6776.3|6770.3|1257
1679637900000|2023-03-24 06:05:00|6787.3|6781.3|6791.3|6785.3|6795.3|6789.3|6787.3|6781.3|678
1679638200000|2023-03-24 06:10:00|6790.3|6784.3|6792.3|6786.3|6797.3|6791.3|6787.3|6781.3|715
1679638500000|2023-03-24 06:15:00|6793.3|6787.3|6789.3|6783.3|6795.3|6789.3|6786.3|6780.3|762
1679638800000|2023-03-24 06:20:00|6788.3|6782.3|6797.3|6791.3|6802.3|6796.3|6784.3|6778.3|1943
1679639100000|2023-03-24 06:25:00|6796.3|6790.3|6789.3|6783.3|6797.3|6791.3|6789.3|6783.3|846
1679639400000|2023-03-24 06:30:00|6790.3|6784.3|6780.3|6774.3|6791.3|6785.3|6779.3|6773.3|962
1679639700000|2023-03-24 06:35:00|6779.3|6773.3|6783.3|6777.3|6784.3|6778.3|6777.3|6771.3|822
1679640000000|2023-03-24 06:40:00|6784.3|6778.3|6781.3|6775.3|6786.3|6780.3|6778.3|6772.3|1602
1679640300000|2023-03-24 06:45:00|6780.3|6774.3|6781.3|6775.3|6787.3|6781.3|6780.3|6774.3|1691
1679640600000|2023-03-24 06:50:00|6780.3|6774.3|6775.3|6769.3|6780.3|6774.3|6770.3|6764.3|1129
1679640900000|2023-03-24 06:55:00|6774.3|6768.3|6781.3|6775.3|6781.3|6775.3|6770.3|6764.3|1192
1679641200000|2023-03-24 07:00:00|6782.3|6776.3|6786.3|6780.3|6787.3|6781.3|6778.3|6772.3|713
1679641500000|2023-03-24 07:05:00|6785.3|6779.3|6785.3|6779.3|6791.3|6785.3|6783.3|6777.3|1616
1679641800000|2023-03-24 07:10:00|6784.3|6778.3|6782.3|6776.3|6789.3|6783.3|6781.3|6775.3|995
1679642100000|2023-03-24 07:15:00|6781.3|6775.3|6782.3|6776.3|6786.3|6780.3|6778.3|6772.3|1097
1679642400000|2023-03-24 07:20:00|6783.3|6777.3|6786.3|6780.3|6789.3|6783.3|6779.3|6773.3|1127
1679642700000|2023-03-24 07:25:00|6787.3|6781.3|6788.3|6782.3|6793.3|6787.3|6785.3|6779.3|1014
1679643000000|2023-03-24 07:30:00|6790.3|6784.3|6781.3|6775.3|6795.3|6789.3|6780.3|6774.3|1771
1679643300000|2023-03-24 07:35:00|6782.3|6776.3|6788.3|6782.3|6791.3|6785.3|6780.3|6774.3|1088
1679643600000|2023-03-24 07:40:00|6789.3|6783.3|6797.3|6791.3|6798.3|6792.3|6789.3|6783.3|5702
1679643900000|2023-03-24 07:45:00|6798.3|6792.3|6805.3|6799.3|6808.3|6802.3|6796.3|6790.3|1978
1679644200000|2023-03-24 07:50:00|6806.3|6800.3|6803.3|6797.3|6809.3|6803.3|6801.3|6795.3|1832
1679644500000|2023-03-24 07:55:00|6802.3|6796.3|6797.3|6791.3|6805.3|6799.3|6796.3|6790.3|1823
1679644800000|2023-03-24 08:00:00|6796.3|6790.3|6801.3|6795.3|6804.3|6798.3|6794.3|6788.3|1508
1679645100000|2023-03-24 08:05:00|6800.3|6794.3|6781.3|6775.3|6801.3|6795.3|6780.3|6774.3|3428
1679645400000|2023-03-24 08:10:00|6782.3|6776.3|6792.3|6786.3|6793.3|6787.3|6781.3|6775.3|3679
1679645700000|2023-03-24 08:15:00|6791.3|6785.3|6783.3|6777.3|6794.3|6788.3|6782.3|6776.3|2179
1679646000000|2023-03-24 08:20:00|6782.3|6776.3|6790.3|6784.3|6793.3|6787.3|6780.3|6774.3|940
1679646300000|2023-03-24 08:25:00|6791.3|6785.3|6789.3|6783.3|6794.3|6788.3|6788.3|6782.3|1304
1679646600000|2023-03-24 08:30:00|6797.8|6779.8|6793.4|6775.4|6798.5|6780.5|6793.4|6775.4|1
1679646900000|2023-03-24 08:35:00|6792.9|6774.9|6787.9|6769.9|6794.4|6776.4|6787.6|6769.6|0
1679647200000|2023-03-24 08:40:00|6788.1|6770.1|6779.4|6761.4|6788.7|6770.7|6778.7|6760.7|0
1679647500000|2023-03-24 08:45:00|6779.2|6761.2|6773.1|6755.1|6779.9|6761.9|6773.1|6755.1|0
1679647800000|2023-03-24 08:50:00|6773|6755|6778.3|6760.3|6779.6|6761.6|6771.3|6753.3|0
1679648100000|2023-03-24 08:55:00|6778.5|6760.5|6784.3|6766.3|6786.8|6768.8|6778.3|6760.3|0
1679648400000|2023-03-24 09:00:00|6784.2|6766.2|6783.9|6765.9|6784.3|6766.3|6779.2|6761.2|0
1679648700000|2023-03-24 09:05:00|6783.7|6765.7|6783|6765|6790|6772|6781.1|6763.1|0
1679649000000|2023-03-24 09:10:00|6783.3|6765.3|6781.7|6763.7|6789.2|6771.2|6781.1|6763.1|0
1679649300000|2023-03-24 09:15:00|6786.3|6780.3|6779.3|6773.3|6792.3|6786.3|6777.3|6771.3|624
1679649600000|2023-03-24 09:20:00|6778.3|6772.3|6773.3|6767.3|6780.3|6774.3|6773.3|6767.3|195
1679649900000|2023-03-24 09:25:00|6775.3|6769.3|6779.3|6773.3|6780.3|6774.3|6774.3|6768.3|192
1679650200000|2023-03-24 09:30:00|6781.3|6775.3|6773.3|6767.3|6781.3|6775.3|6771.3|6765.3|104
1679650500000|2023-03-24 09:35:00|6774.3|6768.3|6764.3|6758.3|6774.3|6768.3|6763.3|6757.3|259
1679650800000|2023-03-24 09:40:00|6763.3|6757.3|6758.3|6752.3|6765.3|6759.3|6757.3|6751.3|261
1679651100000|2023-03-24 09:45:00|6757.3|6751.3|6755.3|6749.3|6758.3|6752.3|6748.3|6742.3|567
1679651400000|2023-03-24 09:50:00|6754.3|6748.3|6742.3|6736.3|6755.3|6749.3|6742.3|6736.3|247
1679651700000|2023-03-24 09:55:00|6743.3|6737.3|6739.3|6733.3|6744.3|6738.3|6736.3|6730.3|223
1679652000000|2023-03-24 10:00:00|6738.3|6732.3|6745.3|6739.3|6748.3|6742.3|6737.3|6731.3|347
1679652300000|2023-03-24 10:05:00|6744.3|6738.3|6731.3|6725.3|6745.3|6739.3|6730.3|6724.3|387
1679652600000|2023-03-24 10:10:00|6730.3|6724.3|6725.3|6719.3|6737.3|6731.3|6725.3|6719.3|316
1679652900000|2023-03-24 10:15:00|6727.3|6721.3|6730.3|6724.3|6733.3|6727.3|6720.3|6714.3|698
1679653200000|2023-03-24 10:20:00|6729.3|6723.3|6734.3|6728.3|6739.3|6733.3|6729.3|6723.3|123
1679653500000|2023-03-24 10:25:00|6735.3|6729.3|6739.3|6733.3|6743.3|6737.3|6734.3|6728.3|205
1679653800000|2023-03-24 10:30:00|6738.3|6732.3|6734.3|6728.3|6738.3|6732.3|6731.3|6725.3|97
1679654100000|2023-03-24 10:35:00|6735.3|6729.3|6737.3|6731.3|6737.3|6731.3|6732.3|6726.3|46
1679654400000|2023-03-24 10:40:00|6736.3|6730.3|6740.3|6734.3|6743.3|6737.3|6736.3|6730.3|103
1679654700000|2023-03-24 10:45:00|6741.3|6735.3|6746.3|6740.3|6747.3|6741.3|6741.3|6735.3|163
1679655000000|2023-03-24 10:50:00|6745.3|6739.3|6740.3|6734.3|6745.3|6739.3|6740.3|6734.3|348
1679655300000|2023-03-24 10:55:00|6739.3|6733.3|6735.3|6729.3|6740.3|6734.3|6732.3|6726.3|340
1679655600000|2023-03-24 11:00:00|6734.8|6728.8|6735.8|6729.8|6735.8|6729.8|6724.8|6718.8|212
1679655900000|2023-03-24 11:05:00|6736.3|6730.3|6728.3|6722.3|6736.8|6730.8|6727.8|6721.8|101
1679656200000|2023-03-24 11:10:00|6727.8|6721.8|6733.8|6727.8|6735.3|6729.3|6727.8|6721.8|59
1679656500000|2023-03-24 11:15:00|6734.3|6728.3|6730.8|6724.8|6734.8|6728.8|6726.3|6720.3|186
1679656800000|2023-03-24 11:20:00|6731.8|6725.8|6731.8|6725.8|6737.8|6731.8|6730.8|6724.8|126
1679657100000|2023-03-24 11:25:00|6731.3|6725.3|6732.3|6726.3|6735.8|6729.8|6727.8|6721.8|75
1679657400000|2023-03-24 11:30:00|6731.8|6725.8|6726.8|6720.8|6733.8|6727.8|6726.8|6720.8|80
1679657700000|2023-03-24 11:35:00|6725.8|6719.8|6727.8|6721.8|6731.8|6725.8|6725.8|6719.8|115
1679658000000|2023-03-24 11:40:00|6728.3|6722.3|6721.8|6715.8|6730.8|6724.8|6720.8|6714.8|372
1679658300000|2023-03-24 11:45:00|6720.8|6714.8|6718.3|6712.3|6721.8|6715.8|6715.8|6709.8|114
1679658600000|2023-03-24 11:50:00|6717.8|6711.8|6724.3|6718.3|6724.8|6718.8|6717.3|6711.3|44
1679658900000|2023-03-24 11:55:00|6723.8|6717.8|6723.8|6717.8|6725.8|6719.8|6721.3|6715.3|61
1679659200000|2023-03-24 12:00:00|6723.3|6717.3|6724.8|6718.8|6729.3|6723.3|6723.3|6717.3|144
1679659500000|2023-03-24 12:05:00|6724.3|6718.3|6723.8|6717.8|6725.8|6719.8|6717.8|6711.8|122
1679659800000|2023-03-24 12:10:00|6723.3|6717.3|6726.3|6720.3|6726.8|6720.8|6722.3|6716.3|74
1679660100000|2023-03-24 12:15:00|6726.8|6720.8|6721.3|6715.3|6726.8|6720.8|6719.3|6713.3|28
1679660400000|2023-03-24 12:20:00|6721.8|6715.8|6725.8|6719.8|6727.8|6721.8|6721.3|6715.3|67
1679660700000|2023-03-24 12:25:00|6725.3|6719.3|6726.8|6720.8|6728.3|6722.3|6724.8|6718.8|34
1679661000000|2023-03-24 12:30:00|6726.3|6720.3|6724.8|6718.8|6728.8|6722.8|6722.8|6716.8|83
1679661300000|2023-03-24 12:35:00|6725.8|6719.8|6725.8|6719.8|6733.8|6727.8|6725.8|6719.8|117
1679661600000|2023-03-24 12:40:00|6726.3|6720.3|6729.8|6723.8|6730.3|6724.3|6722.8|6716.8|149
1679661900000|2023-03-24 12:45:00|6730.3|6724.3|6732.8|6726.8|6734.8|6728.8|6728.8|6722.8|79
1679662200000|2023-03-24 12:50:00|6733.3|6727.3|6736.3|6730.3|6738.3|6732.3|6732.8|6726.8|252
1679662500000|2023-03-24 12:55:00|6736.8|6730.8|6741.8|6735.8|6745.8|6739.8|6736.8|6730.8|197
1679662800000|2023-03-24 13:00:00|6742.3|6736.3|6735.8|6729.8|6742.8|6736.8|6733.8|6727.8|231
1679663100000|2023-03-24 13:05:00|6736.8|6730.8|6738.3|6732.3|6742.3|6736.3|6734.8|6728.8|250
1679663400000|2023-03-24 13:10:00|6737.8|6731.8|6739.8|6733.8|6740.3|6734.3|6736.3|6730.3|54
1679663700000|2023-03-24 13:15:00|6739.3|6733.3|6733.8|6727.8|6739.3|6733.3|6730.8|6724.8|82
1679664000000|2023-03-24 13:20:00|6733.3|6727.3|6740.8|6734.8|6740.8|6734.8|6732.3|6726.3|66
1679664300000|2023-03-24 13:25:00|6740.3|6734.3|6746.3|6740.3|6746.8|6740.8|6736.3|6730.3|80
1679664600000|2023-03-24 13:30:00|6745.8|6739.8|6770.8|6764.8|6770.8|6764.8|6745.3|6739.3|2336
1679664900000|2023-03-24 13:35:00|6768.8|6762.8|6786.8|6780.8|6786.8|6780.8|6764.8|6758.8|1322
1679665200000|2023-03-24 13:40:00|6786.3|6780.3|6780.3|6774.3|6795.8|6789.8|6770.8|6764.8|1061
1679665500000|2023-03-24 13:45:00|6773.8|6767.8|6778.8|6772.8|6787.3|6781.3|6761.8|6755.8|842
1679665800000|2023-03-24 13:50:00|6777.3|6771.3|6783.3|6777.3|6796.8|6790.8|6777.3|6771.3|636
1679666100000|2023-03-24 13:55:00|6783.8|6777.8|6787.3|6781.3|6791.8|6785.8|6778.3|6772.3|296
1679666400000|2023-03-24 14:00:00|6787.8|6781.8|6786.8|6780.8|6793.3|6787.3|6783.8|6777.8|485
1679666700000|2023-03-24 14:05:00|6785.8|6779.8|6782.3|6776.3|6791.8|6785.8|6776.8|6770.8|236
1679667000000|2023-03-24 14:10:00|6781.8|6775.8|6773.8|6767.8|6782.8|6776.8|6771.8|6765.8|385
1679667300000|2023-03-24 14:15:00|6773.3|6767.3|6767.3|6761.3|6774.3|6768.3|6763.8|6757.8|184
1679667600000|2023-03-24 14:20:00|6767.8|6761.8|6767.3|6761.3|6769.8|6763.8|6757.8|6751.8|200
1679667900000|2023-03-24 14:25:00|6767.8|6761.8|6779.3|6773.3|6781.8|6775.8|6767.8|6761.8|162
1679668200000|2023-03-24 14:30:00|6779.8|6773.8|6782.8|6776.8|6783.8|6777.8|6774.8|6768.8|241
1679668500000|2023-03-24 14:35:00|6783.3|6777.3|6778.3|6772.3|6786.3|6780.3|6775.3|6769.3|283
1679668800000|2023-03-24 14:40:00|6778.8|6772.8|6770.3|6764.3|6780.3|6774.3|6769.8|6763.8|186
1679669100000|2023-03-24 14:45:00|6770.8|6764.8|6771.8|6765.8|6778.3|6772.3|6770.8|6764.8|165
1679669400000|2023-03-24 14:50:00|6770.8|6764.8|6771.3|6765.3|6775.3|6769.3|6768.8|6762.8|93
1679669700000|2023-03-24 14:55:00|6770.8|6764.8|6780.3|6774.3|6780.3|6774.3|6769.8|6763.8|108
1679670000000|2023-03-24 15:00:00|6780.8|6774.8|6779.3|6773.3|6781.8|6775.8|6774.3|6768.3|190
1679670300000|2023-03-24 15:05:00|6779.8|6773.8|6766.3|6760.3|6781.3|6775.3|6766.3|6760.3|120
1679670600000|2023-03-24 15:10:00|6765.8|6759.8|6759.3|6753.3|6765.8|6759.8|6754.3|6748.3|217
1679670900000|2023-03-24 15:15:00|6758.8|6752.8|6763.3|6757.3|6768.8|6762.8|6758.8|6752.8|118
1679671200000|2023-03-24 15:20:00|6763.8|6757.8|6764.3|6758.3|6766.8|6760.8|6758.8|6752.8|204
1679671500000|2023-03-24 15:25:00|6764.8|6758.8|6765.3|6759.3|6768.3|6762.3|6762.3|6756.3|48
1679671800000|2023-03-24 15:30:00|6764.8|6758.8|6768.3|6762.3|6768.3|6762.3|6759.3|6753.3|120
1679672100000|2023-03-24 15:35:00|6768.8|6762.8|6770.3|6764.3|6773.3|6767.3|6766.8|6760.8|171
1679672400000|2023-03-24 15:40:00|6770.8|6764.8|6772.8|6766.8|6773.8|6767.8|6770.3|6764.3|70
1679672700000|2023-03-24 15:45:00|6772.3|6766.3|6780.8|6774.8|6785.8|6779.8|6772.3|6766.3|234
1679673000000|2023-03-24 15:50:00|6779.8|6773.8|6779.3|6773.3|6780.8|6774.8|6777.3|6771.3|96
1679673300000|2023-03-24 15:55:00|6778.8|6772.8|6786.3|6780.3|6788.8|6782.8|6777.8|6771.8|831
1679673600000|2023-03-24 16:00:00|6786.8|6780.8|6781.8|6775.8|6791.3|6785.3|6779.8|6773.8|184
1679673900000|2023-03-24 16:05:00|6782.3|6776.3|6772.3|6766.3|6782.8|6776.8|6771.8|6765.8|109
1679674200000|2023-03-24 16:10:00|6772.8|6766.8|6775.3|6769.3|6777.3|6771.3|6771.3|6765.3|86
1679674500000|2023-03-24 16:15:00|6774.8|6768.8|6766.8|6760.8|6776.8|6770.8|6765.3|6759.3|2347
1679674800000|2023-03-24 16:20:00|6766.3|6760.3|6766.8|6760.8|6767.8|6761.8|6761.8|6755.8|327
1679675100000|2023-03-24 16:25:00|6767.3|6761.3|6762.8|6756.8|6769.8|6763.8|6760.8|6754.8|217
1679675400000|2023-03-24 16:30:00|6763.8|6757.8|6761.3|6755.3|6766.3|6760.3|6759.8|6753.8|405
1679675700000|2023-03-24 16:35:00|6761.8|6755.8|6760.8|6754.8|6761.8|6755.8|6757.8|6751.8|460
1679676000000|2023-03-24 16:40:00|6760.3|6754.3|6761.8|6755.8|6762.3|6756.3|6756.8|6750.8|225
1679676300000|2023-03-24 16:45:00|6762.3|6756.3|6770.3|6764.3|6771.8|6765.8|6762.3|6756.3|63
1679676600000|2023-03-24 16:50:00|6770.8|6764.8|6766.8|6760.8|6770.8|6764.8|6763.8|6757.8|86
1679676900000|2023-03-24 16:55:00|6767.3|6761.3|6770.3|6764.3|6774.3|6768.3|6767.3|6761.3|135
1679677200000|2023-03-24 17:00:00|6771.3|6765.3|6771.3|6765.3|6774.3|6768.3|6770.3|6764.3|166
1679677500000|2023-03-24 17:05:00|6772.3|6766.3|6770.3|6764.3|6776.3|6770.3|6768.3|6762.3|63
1679677800000|2023-03-24 17:10:00|6772.3|6766.3|6774.3|6768.3|6774.3|6768.3|6770.3|6764.3|23
1679678100000|2023-03-24 17:15:00|6775.3|6769.3|6769.3|6763.3|6776.3|6770.3|6769.3|6763.3|40
1679678400000|2023-03-24 17:20:00|6774.3|6768.3|6774.3|6768.3|6775.3|6769.3|6771.3|6765.3|21
1679678700000|2023-03-24 17:25:00|6776.3|6770.3|6776.3|6770.3|6784.3|6778.3|6776.3|6770.3|121
1679679000000|2023-03-24 17:30:00|6777.3|6771.3|6776.3|6770.3|6779.3|6773.3|6776.3|6770.3|68
1679679300000|2023-03-24 17:35:00|6778.3|6772.3|6778.3|6772.3|6781.3|6775.3|6777.3|6771.3|88
1679679600000|2023-03-24 17:40:00|6777.3|6771.3|6774.3|6768.3|6778.3|6772.3|6771.3|6765.3|146
1679679900000|2023-03-24 17:45:00|6773.3|6767.3|6770.3|6764.3|6773.3|6767.3|6770.3|6764.3|32
1679680200000|2023-03-24 17:50:00|6771.3|6765.3|6769.3|6763.3|6771.3|6765.3|6768.3|6762.3|56
1679680500000|2023-03-24 17:55:00|6768.3|6762.3|6772.3|6766.3|6773.3|6767.3|6767.3|6761.3|92
1679680800000|2023-03-24 18:00:00|6773.3|6767.3|6772.3|6766.3|6774.3|6768.3|6772.3|6766.3|14
1679681100000|2023-03-24 18:05:00|6773.3|6767.3|6773.3|6767.3|6775.3|6769.3|6770.3|6764.3|75
1679681400000|2023-03-24 18:10:00|6775.3|6769.3|6775.3|6769.3|6776.3|6770.3|6775.3|6769.3|42
1679681700000|2023-03-24 18:15:00|6776.3|6770.3|6777.3|6771.3|6779.3|6773.3|6775.3|6769.3|37
1679682000000|2023-03-24 18:20:00|6778.3|6772.3|6774.3|6768.3|6778.3|6772.3|6773.3|6767.3|70
1679682300000|2023-03-24 18:25:00|6776.3|6770.3|6777.3|6771.3|6778.3|6772.3|6772.3|6766.3|71
1679682600000|2023-03-24 18:30:00|6778.3|6772.3|6785.3|6779.3|6787.3|6781.3|6777.3|6771.3|105
1679682900000|2023-03-24 18:35:00|6784.3|6778.3|6786.3|6780.3|6788.3|6782.3|6783.3|6777.3|50
1679683200000|2023-03-24 18:40:00|6788.3|6782.3|6789.3|6783.3|6789.3|6783.3|6785.3|6779.3|74
1679683500000|2023-03-24 18:45:00|6788.3|6782.3|6785.3|6779.3|6789.3|6783.3|6783.3|6777.3|95
1679683800000|2023-03-24 18:50:00|6784.3|6778.3|6782.3|6776.3|6786.3|6780.3|6780.3|6774.3|101
1679684100000|2023-03-24 18:55:00|6783.3|6777.3|6791|6773|6791|6779.3|6779.3|6773|71
1679684400000|2023-03-24 19:00:00|6791.1|6773.1|6786.7|6768.7|6791.3|6773.3|6786|6768|0
1679684700000|2023-03-24 19:05:00|6786.8|6768.8|6786.4|6768.4|6788.7|6770.7|6785.2|6767.2|0
1679685000000|2023-03-24 19:10:00|6786.3|6768.3|6788.2|6770.2|6789|6771|6785.9|6767.9|0
1679685300000|2023-03-24 19:15:00|6788.1|6770.1|6795.4|6777.4|6797.3|6779.3|6787.9|6769.9|0
1679685600000|2023-03-24 19:20:00|6795.5|6777.5|6799.7|6781.7|6802.9|6784.9|6795.5|6777.5|0
1679685900000|2023-03-24 19:25:00|6799.5|6781.5|6800.4|6782.4|6801.7|6783.7|6797.5|6779.5|0
1679686200000|2023-03-24 19:30:00|6800.7|6782.7|6798.4|6780.4|6802.7|6784.7|6797.8|6779.8|0
1679686500000|2023-03-24 19:35:00|6798.5|6780.5|6799.4|6781.4|6802.4|6784.4|6797.9|6779.9|0
1679686800000|2023-03-24 19:40:00|6799.3|6781.3|6796.6|6778.6|6799.8|6781.8|6796.3|6778.3|0
1679687100000|2023-03-24 19:45:00|6796.5|6778.5|6794.2|6776.2|6798.5|6780.5|6792.8|6774.8|0
1679687400000|2023-03-24 19:50:00|6794.3|6776.3|6791.6|6773.6|6794.7|6776.7|6791.2|6773.2|0
1679687700000|2023-03-24 19:55:00|6791.5|6773.5|6803.3|6785.3|6803.3|6785.3|6790.8|6772.8|0
1679688000000|2023-03-24 20:00:00|6803.2|6785.2|6803.8|6785.8|6805.8|6787.8|6800.6|6782.6|0
1679688300000|2023-03-24 20:05:00|6803.6|6785.6|6804.2|6786.2|6804.7|6786.7|6803.2|6785.2|0
1679688600000|2023-03-24 20:10:00|6804.4|6786.4|6805.2|6787.2|6805.3|6787.3|6804.2|6786.2|0
1679688900000|2023-03-24 20:15:00|6805.1|6787.1|6805.4|6787.4|6806.7|6788.7|6804.8|6786.8|0
1679689200000|2023-03-24 20:20:00|6805.6|6787.6|6807.4|6789.4|6807.6|6789.6|6805.6|6787.6|0
1679689500000|2023-03-24 20:25:00|6807.2|6789.2|6808.4|6790.4|6808.7|6790.7|6807.1|6789.1|0
1679689800000|2023-03-24 20:30:00|6808.1|6790.1|6807.4|6789.4|6808.6|6790.6|6807.4|6789.4|0
1679690100000|2023-03-24 20:35:00|6807.5|6789.5|6808|6790|6808|6790|6807.2|6789.2|0
1679690400000|2023-03-24 20:40:00|6808.1|6790.1|6809.1|6791.1|6809.4|6791.4|6808|6790|0
1679690700000|2023-03-24 20:45:00|6809.4|6791.4|6809.8|6791.8|6809.9|6791.9|6808.9|6790.9|0
1679691000000|2023-03-24 20:50:00|6809.5|6791.5|6811.1|6793.1|6811.4|6793.4|6809.5|6791.5|0
1679691300000|2023-03-24 20:55:00|6811|6793|6810.3|6792.3|6811.5|6793.5|6809.4|6791.4|0
1679868000000|2023-03-26 22:00:00|6808.7|6790.7|6813.3|6795.3|6813.3|6795.3|6808.5|6790.5|0
1679868300000|2023-03-26 22:05:00|6813.6|6795.6|6816.9|6798.9|6817.3|6799.3|6813.6|6795.6|0
1679868600000|2023-03-26 22:10:00|6816.8|6798.8|6817|6799|6819|6801|6815.9|6797.9|0
1679868900000|2023-03-26 22:15:00|6817.2|6799.2|6816.7|6798.7|6818.5|6800.5|6816.5|6798.5|0
1679869200000|2023-03-26 22:20:00|6816.5|6798.5|6816.8|6798.8|6817.9|6799.9|6815.8|6797.8|0
1679869500000|2023-03-26 22:25:00|6816.9|6798.9|6820.6|6802.6|6821.3|6803.3|6816.8|6798.8|0
1679869800000|2023-03-26 22:30:00|6820.7|6802.7|6819.8|6801.8|6821.2|6803.2|6819.8|6801.8|0
1679870100000|2023-03-26 22:35:00|6819.9|6801.9|6820.3|6802.3|6820.6|6802.6|6819.2|6801.2|0
1679870400000|2023-03-26 22:40:00|6820.1|6802.1|6822|6804|6822.9|6804.9|6818.6|6800.6|0
1679870700000|2023-03-26 22:45:00|6822.2|6804.2|6822|6804|6822.3|6804.3|6820.9|6802.9|0
1679871000000|2023-03-26 22:50:00|6821.8|6803.8|6820.9|6802.9|6822.3|6804.3|6820.8|6802.8|0
1679871300000|2023-03-26 22:55:00|6821|6803|6820.9|6802.9|6821.8|6803.8|6820.3|6802.3|0
1679871600000|2023-03-26 23:00:00|6821.2|6803.2|6819.5|6801.5|6821.2|6803.2|6818.9|6800.9|0
1679871900000|2023-03-26 23:05:00|6819.7|6801.7|6820.7|6802.7|6821.5|6803.5|6819.5|6801.5|0
1679872200000|2023-03-26 23:10:00|6820.4|6802.4|6821.5|6803.5|6821.5|6803.5|6820.2|6802.2|0
1679872500000|2023-03-26 23:15:00|6821.4|6803.4|6826.4|6808.4|6826.9|6808.9|6821.2|6803.2|0
1679872800000|2023-03-26 23:20:00|6826.1|6808.1|6826.4|6808.4|6828.9|6810.9|6825.8|6807.8|0
1679873100000|2023-03-26 23:25:00|6826.2|6808.2|6827.8|6809.8|6827.9|6809.9|6825.8|6807.8|0
1679873400000|2023-03-26 23:30:00|6828.1|6810.1|6828.4|6810.4|6830.1|6812.1|6827.8|6809.8|0
1679873700000|2023-03-26 23:35:00|6828.2|6810.2|6827.2|6809.2|6828.4|6810.4|6826.7|6808.7|0
1679874000000|2023-03-26 23:40:00|6827.3|6809.3|6826.1|6808.1|6828.4|6810.4|6825.8|6807.8|0
1679874300000|2023-03-26 23:45:00|6826.2|6808.2|6825.8|6807.8|6826.7|6808.7|6824.9|6806.9|0
1679874600000|2023-03-26 23:50:00|6825.5|6807.5|6826.1|6808.1|6826.7|6808.7|6825.5|6807.5|0
1679874900000|2023-03-26 23:55:00|6825.8|6807.8|6826.1|6808.1|6826.9|6808.9|6825.8|6807.8|0
1679875200000|2023-03-27 00:00:00|6826.6|6808.6|6825.1|6807.1|6826.9|6808.9|6824.1|6806.1|0
1679875500000|2023-03-27 00:05:00|6824.9|6806.9|6825.3|6807.3|6825.9|6807.9|6823|6805|0
1679875800000|2023-03-27 00:10:00|6825.1|6807.1|6822.5|6804.5|6825.1|6807.1|6822.5|6804.5|0
1679876100000|2023-03-27 00:15:00|6822.2|6804.2|6820|6802|6823.4|6805.4|6818.8|6800.8|0
1679876400000|2023-03-27 00:20:00|6819.8|6801.8|6817.8|6799.8|6820.2|6802.2|6817.4|6799.4|0
1679876700000|2023-03-27 00:25:00|6817.7|6799.7|6814.9|6796.9|6818.5|6800.5|6814.9|6796.9|0
1679877000000|2023-03-27 00:30:00|6814.7|6796.7|6817.3|6799.3|6817.9|6799.9|6813.9|6795.9|0
1679877300000|2023-03-27 00:35:00|6817.2|6799.2|6818.7|6800.7|6819.2|6801.2|6816.7|6798.7|0
1679877600000|2023-03-27 00:40:00|6818.9|6800.9|6819|6801|6820.8|6802.8|6818.9|6800.9|0
1679877900000|2023-03-27 00:45:00|6819.3|6801.3|6820|6802|6821|6803|6819.1|6801.1|0
1679878200000|2023-03-27 00:50:00|6819.8|6801.8|6818.3|6800.3|6820|6802|6817.9|6799.9|0
1679878500000|2023-03-27 00:55:00|6818.5|6800.5|6818.5|6800.5|6819.9|6801.9|6818.3|6800.3|0
1679878800000|2023-03-27 01:00:00|6818.4|6800.4|6819.8|6801.8|6819.8|6801.8|6817.7|6799.7|0
1679879100000|2023-03-27 01:05:00|6819.5|6801.5|6831.9|6813.9|6831.9|6813.9|6816.3|6798.3|0
1679879400000|2023-03-27 01:10:00|6831.7|6813.7|6832.3|6814.3|6833.2|6815.2|6831.6|6813.6|174
1679879700000|2023-03-27 01:15:00|6832.2|6814.2|6777.3|6771.3|6832.3|6814.3|6771.3|6765.3|5909
1679880000000|2023-03-27 01:20:00|6778.3|6772.3|6773.3|6767.3|6785.3|6779.3|6769.3|6763.3|1608
1679880300000|2023-03-27 01:25:00|6774.3|6768.3|6775.3|6769.3|6778.3|6772.3|6766.3|6760.3|826
1679880600000|2023-03-27 01:30:00|6773.3|6767.3|6724.3|6718.3|6774.3|6768.3|6720.3|6714.3|5492
1679880900000|2023-03-27 01:35:00|6725.3|6719.3|6680.3|6674.3|6725.3|6719.3|6674.3|6668.3|5024
1679881200000|2023-03-27 01:40:00|6681.3|6675.3|6680.3|6674.3|6690.3|6684.3|6654.3|6648.3|6496
1679881500000|2023-03-27 01:45:00|6678.3|6672.3|6683.3|6677.3|6698.3|6692.3|6673.3|6667.3|3118
1679881800000|2023-03-27 01:50:00|6681.3|6675.3|6671.3|6665.3|6703.3|6697.3|6671.3|6665.3|3047
1679882100000|2023-03-27 01:55:00|6670.3|6664.3|6654.3|6648.3|6671.3|6665.3|6650.3|6644.3|2486
1679882400000|2023-03-27 02:00:00|6653.3|6647.3|6657.3|6651.3|6673.3|6667.3|6651.3|6645.3|2737
1679882700000|2023-03-27 02:05:00|6656.3|6650.3|6659.3|6653.3|6667.3|6661.3|6650.3|6644.3|4862
1679883000000|2023-03-27 02:10:00|6658.3|6652.3|6664.3|6658.3|6679.3|6673.3|6657.3|6651.3|3123
1679883300000|2023-03-27 02:15:00|6663.3|6657.3|6667.3|6661.3|6669.3|6663.3|6654.3|6648.3|1760
1679883600000|2023-03-27 02:20:00|6666.3|6660.3|6651.3|6645.3|6666.3|6660.3|6650.3|6644.3|1939
1679883900000|2023-03-27 02:25:00|6652.3|6646.3|6643.3|6637.3|6656.3|6650.3|6640.3|6634.3|3555
1679884200000|2023-03-27 02:30:00|6644.3|6638.3|6642.3|6636.3|6644.3|6638.3|6632.3|6626.3|2802
1679884500000|2023-03-27 02:35:00|6641.3|6635.3|6647.3|6641.3|6653.3|6647.3|6639.3|6633.3|1338
1679884800000|2023-03-27 02:40:00|6646.3|6640.3|6636.3|6630.3|6648.3|6642.3|6633.3|6627.3|6858
1679885100000|2023-03-27 02:45:00|6637.3|6631.3|6628.3|6622.3|6638.3|6632.3|6627.3|6621.3|14906
1679885400000|2023-03-27 02:50:00|6627.3|6621.3|6651.3|6645.3|6656.3|6650.3|6627.3|6621.3|11398
1679885700000|2023-03-27 02:55:00|6652.3|6646.3|6661.3|6655.3|6662.3|6656.3|6644.3|6638.3|4265
1679886000000|2023-03-27 03:00:00|6662.3|6656.3|6651.3|6645.3|6667.3|6661.3|6651.3|6645.3|3920
1679886300000|2023-03-27 03:05:00|6652.3|6646.3|6654.3|6648.3|6656.3|6650.3|6643.3|6637.3|7798
1679886600000|2023-03-27 03:10:00|6653.3|6647.3|6656.3|6650.3|6665.3|6659.3|6653.3|6647.3|1060
1679886900000|2023-03-27 03:15:00|6655.3|6649.3|6649.3|6643.3|6657.3|6651.3|6649.3|6643.3|668
1679887200000|2023-03-27 03:20:00|6650.3|6644.3|6646.3|6640.3|6656.3|6650.3|6641.3|6635.3|2214
1679887500000|2023-03-27 03:25:00|6645.3|6639.3|6643.3|6637.3|6648.3|6642.3|6638.3|6632.3|2803
1679887800000|2023-03-27 03:30:00|6644.3|6638.3|6662.3|6656.3|6665.3|6659.3|6644.3|6638.3|7454
1679888100000|2023-03-27 03:35:00|6661.3|6655.3|6710.3|6704.3|6713.3|6707.3|6661.3|6655.3|6090
1679888400000|2023-03-27 03:40:00|6711.3|6705.3|6723.3|6717.3|6725.3|6719.3|6698.3|6692.3|3585
1679888700000|2023-03-27 03:45:00|6724.3|6718.3|6746.3|6740.3|6782.3|6776.3|6724.3|6718.3|6038
1679889000000|2023-03-27 03:50:00|6745.3|6739.3|6749.3|6743.3|6768.3|6762.3|6744.3|6738.3|2932
1679889300000|2023-03-27 03:55:00|6748.3|6742.3|6731.3|6725.3|6752.3|6746.3|6727.3|6721.3|1383
1679889600000|2023-03-27 04:00:00|6733.3|6727.3|6737.4|6719.4|6737.9|6727.3|6733.3|6719.3|0
1679889900000|2023-03-27 04:05:00|6737.3|6719.3|6737.1|6719.1|6737.3|6719.3|6736.6|6718.6|0
1679890200000|2023-03-27 04:10:00|6736.8|6718.8|6737.3|6719.3|6737.8|6719.8|6736.5|6718.5|0
1679890500000|2023-03-27 04:15:00|6737.1|6719.1|6735.8|6717.8|6737.7|6719.7|6735.5|6717.5|0
1679890800000|2023-03-27 04:20:00|6736.1|6718.1|6737.3|6719.3|6737.5|6719.5|6735.7|6717.7|0
1679891100000|2023-03-27 04:25:00|6737.1|6719.1|6737.6|6719.6|6737.8|6719.8|6736.9|6718.9|0
1679891400000|2023-03-27 04:30:00|6737.8|6719.8|6737.3|6719.3|6738.2|6720.2|6737|6719|0
1679891700000|2023-03-27 04:35:00|6737.1|6719.1|6736.4|6718.4|6737.3|6719.3|6736.4|6718.4|0
1679892000000|2023-03-27 04:40:00|6736.3|6718.3|6736.4|6718.4|6737|6719|6736.1|6718.1|0
1679892300000|2023-03-27 04:45:00|6736.3|6718.3|6735.7|6717.7|6736.3|6718.3|6735.1|6717.1|0
1679892600000|2023-03-27 04:50:00|6735.8|6717.8|6734.9|6716.9|6735.9|6717.9|6734.9|6716.9|0
1679892900000|2023-03-27 04:55:00|6734.6|6716.6|6737.3|6719.3|6737.4|6719.4|6734.6|6716.6|6
1679893200000|2023-03-27 05:00:00|6732.3|6726.3|6706.3|6700.3|6735.3|6729.3|6704.3|6698.3|2183
1679893500000|2023-03-27 05:05:00|6705.3|6699.3|6703.3|6697.3|6711.3|6705.3|6697.3|6691.3|1260
1679893800000|2023-03-27 05:10:00|6702.3|6696.3|6702.3|6696.3|6709.3|6703.3|6692.3|6686.3|920
1679894100000|2023-03-27 05:15:00|6704.3|6698.3|6728.3|6722.3|6728.3|6722.3|6701.3|6695.3|1214
1679894400000|2023-03-27 05:20:00|6729.3|6723.3|6724.3|6718.3|6747.3|6741.3|6721.3|6715.3|1586
1679894700000|2023-03-27 05:25:00|6725.3|6719.3|6732.3|6726.3|6737.3|6731.3|6721.3|6715.3|4517
1679895000000|2023-03-27 05:30:00|6731.3|6725.3|6724.3|6718.3|6735.3|6729.3|6723.3|6717.3|1126
1679895300000|2023-03-27 05:35:00|6725.3|6719.3|6728.3|6722.3|6736.3|6730.3|6712.3|6706.3|1175
1679895600000|2023-03-27 05:40:00|6727.3|6721.3|6723.3|6717.3|6734.3|6728.3|6721.3|6715.3|744
1679895900000|2023-03-27 05:45:00|6722.3|6716.3|6719.3|6713.3|6734.3|6728.3|6718.3|6712.3|1037
1679896200000|2023-03-27 05:50:00|6718.3|6712.3|6715.3|6709.3|6724.3|6718.3|6714.3|6708.3|626
1679896500000|2023-03-27 05:55:00|6716.3|6710.3|6712.3|6706.3|6720.3|6714.3|6711.3|6705.3|1392
1679896800000|2023-03-27 06:00:00|6713.3|6707.3|6708.3|6702.3|6717.3|6711.3|6702.3|6696.3|815
1679897100000|2023-03-27 06:05:00|6709.3|6703.3|6706.3|6700.3|6712.3|6706.3|6701.3|6695.3|564
1679897400000|2023-03-27 06:10:00|6703.3|6697.3|6709.3|6703.3|6709.3|6703.3|6701.3|6695.3|1763
1679897700000|2023-03-27 06:15:00|6711.3|6705.3|6715.3|6709.3|6717.3|6711.3|6706.3|6700.3|735
1679898000000|2023-03-27 06:20:00|6716.3|6710.3|6717.3|6711.3|6718.3|6712.3|6705.3|6699.3|1330
1679898300000|2023-03-27 06:25:00|6718.3|6712.3|6717.3|6711.3|6722.3|6716.3|6713.3|6707.3|640
1679898600000|2023-03-27 06:30:00|6718.3|6712.3|6706.3|6700.3|6723.3|6717.3|6706.3|6700.3|595
1679898900000|2023-03-27 06:35:00|6707.3|6701.3|6707.3|6701.3|6711.3|6705.3|6704.3|6698.3|407
1679899200000|2023-03-27 06:40:00|6706.3|6700.3|6695.3|6689.3|6708.3|6702.3|6695.3|6689.3|460
1679899500000|2023-03-27 06:45:00|6696.3|6690.3|6699.3|6693.3|6701.3|6695.3|6695.3|6689.3|683
1679899800000|2023-03-27 06:50:00|6698.3|6692.3|6702.3|6696.3|6704.3|6698.3|6697.3|6691.3|2577
1679900100000|2023-03-27 06:55:00|6701.3|6695.3|6708.3|6702.3|6709.3|6703.3|6699.3|6693.3|541
1679900400000|2023-03-27 07:00:00|6707.3|6701.3|6718.3|6712.3|6723.3|6717.3|6707.3|6701.3|1270
1679900700000|2023-03-27 07:05:00|6719.3|6713.3|6699.3|6693.3|6721.3|6715.3|6699.3|6693.3|842
1679901000000|2023-03-27 07:10:00|6698.3|6692.3|6687.3|6681.3|6698.3|6692.3|6687.3|6681.3|1043
1679901300000|2023-03-27 07:15:00|6688.3|6682.3|6692.3|6686.3|6692.3|6686.3|6681.3|6675.3|936
1679901600000|2023-03-27 07:20:00|6693.3|6687.3|6681.3|6675.3|6694.3|6688.3|6681.3|6675.3|1376
1679901900000|2023-03-27 07:25:00|6682.3|6676.3|6672.3|6666.3|6683.3|6677.3|6669.3|6663.3|1156
1679902200000|2023-03-27 07:30:00|6671.3|6665.3|6664.3|6658.3|6678.3|6672.3|6661.3|6655.3|1534
1679902500000|2023-03-27 07:35:00|6663.3|6657.3|6659.3|6653.3|6669.3|6663.3|6656.3|6650.3|1775
1679902800000|2023-03-27 07:40:00|6660.3|6654.3|6654.3|6648.3|6662.3|6656.3|6654.3|6648.3|1991
1679903100000|2023-03-27 07:45:00|6655.3|6649.3|6637.3|6631.3|6655.3|6649.3|6634.3|6628.3|2804
1679903400000|2023-03-27 07:50:00|6638.3|6632.3|6647.3|6641.3|6651.3|6645.3|6636.3|6630.3|7130
1679903700000|2023-03-27 07:55:00|6648.3|6642.3|6647.3|6641.3|6650.3|6644.3|6641.3|6635.3|2602
1679904000000|2023-03-27 08:00:00|6646.3|6640.3|6650.3|6644.3|6654.3|6648.3|6644.3|6638.3|7638
1679904300000|2023-03-27 08:05:00|6649.3|6643.3|6651.3|6645.3|6654.3|6648.3|6645.3|6639.3|3399
1679904600000|2023-03-27 08:10:00|6652.3|6646.3|6658.3|6652.3|6660.3|6654.3|6649.3|6643.3|20927
1679904900000|2023-03-27 08:15:00|6657.3|6651.3|6657.3|6651.3|6657.3|6651.3|6651.3|6645.3|26430
1679905200000|2023-03-27 08:20:00|6658.3|6652.3|6654.3|6648.3|6660.3|6654.3|6653.3|6647.3|1798
1679905500000|2023-03-27 08:25:00|6653.3|6647.3|6654.3|6648.3|6661.3|6655.3|6653.3|6647.3|3865
1679905800000|2023-03-27 08:30:00|6661.9|6643.9|6664.3|6646.3|6665|6647|6661.8|6643.8|4
1679906100000|2023-03-27 08:35:00|6664.4|6646.4|6665.5|6647.5|6668.3|6650.3|6664.4|6646.4|0
1679906400000|2023-03-27 08:40:00|6665.4|6647.4|6664.5|6646.5|6665.5|6647.5|6663|6645|0
1679906700000|2023-03-27 08:45:00|6664.8|6646.8|6665.9|6647.9|6666.2|6648.2|6663.9|6645.9|0
1679907000000|2023-03-27 08:50:00|6665.7|6647.7|6664.7|6646.7|6666.7|6648.7|6663.1|6645.1|0
1679907300000|2023-03-27 08:55:00|6664.4|6646.4|6664.7|6646.7|6666|6648|6663.8|6645.8|0
1679907600000|2023-03-27 09:00:00|6664.8|6646.8|6666.6|6648.6|6667.2|6649.2|6664.3|6646.3|0
1679907900000|2023-03-27 09:05:00|6666.8|6648.8|6666.2|6648.2|6667.2|6649.2|6666|6648|0
1679908200000|2023-03-27 09:10:00|6666.1|6648.1|6662.2|6644.2|6666.7|6648.7|6661.5|6643.5|0
1679908500000|2023-03-27 09:15:00|6662|6644|6652.3|6646.3|6664.3|6658.3|6650.3|6644|2258
1679908800000|2023-03-27 09:20:00|6651.3|6645.3|6661.3|6655.3|6666.3|6660.3|6650.3|6644.3|900
1679909100000|2023-03-27 09:25:00|6659.3|6653.3|6660.3|6654.3|6661.3|6655.3|6657.3|6651.3|534
1679909400000|2023-03-27 09:30:00|6659.3|6653.3|6657.3|6651.3|6660.3|6654.3|6656.3|6650.3|829
1679909700000|2023-03-27 09:35:00|6654.3|6648.3|6662.3|6656.3|6662.3|6656.3|6653.3|6647.3|174
1679910000000|2023-03-27 09:40:00|6661.3|6655.3|6666.3|6660.3|6666.3|6660.3|6661.3|6655.3|202
1679910300000|2023-03-27 09:45:00|6667.3|6661.3|6669.3|6663.3|6669.3|6663.3|6664.3|6658.3|175
1679910600000|2023-03-27 09:50:00|6668.3|6662.3|6672.3|6666.3|6674.3|6668.3|6668.3|6662.3|267
1679910900000|2023-03-27 09:55:00|6671.3|6665.3|6675.3|6669.3|6675.3|6669.3|6671.3|6665.3|80
1679911200000|2023-03-27 10:00:00|6673.8|6667.8|6671.8|6665.8|6676.8|6670.8|6671.8|6665.8|279
1679911500000|2023-03-27 10:05:00|6672.8|6666.8|6671.8|6665.8|6673.8|6667.8|6670.8|6664.8|262
1679911800000|2023-03-27 10:10:00|6671.3|6665.3|6668.8|6662.8|6672.8|6666.8|6668.3|6662.3|88
1679912100000|2023-03-27 10:15:00|6669.3|6663.3|6668.8|6662.8|6671.8|6665.8|6664.8|6658.8|323
1679912400000|2023-03-27 10:20:00|6667.8|6661.8|6668.3|6662.3|6670.8|6664.8|6665.8|6659.8|583
1679912700000|2023-03-27 10:25:00|6667.8|6661.8|6669.3|6663.3|6670.8|6664.8|6667.8|6661.8|883
1679913000000|2023-03-27 10:30:00|6668.8|6662.8|6665.8|6659.8|6669.3|6663.3|6663.3|6657.3|83
1679913300000|2023-03-27 10:35:00|6666.3|6660.3|6671.8|6665.8|6671.8|6665.8|6666.3|6660.3|30
1679913600000|2023-03-27 10:40:00|6671.3|6665.3|6670.8|6664.8|6674.3|6668.3|6670.3|6664.3|176
1679913900000|2023-03-27 10:45:00|6670.3|6664.3|6672.3|6666.3|6676.8|6670.8|6670.3|6664.3|47
1679914200000|2023-03-27 10:50:00|6672.8|6666.8|6673.8|6667.8|6677.3|6671.3|6672.8|6666.8|96
1679914500000|2023-03-27 10:55:00|6674.3|6668.3|6672.8|6666.8|6674.8|6668.8|6672.8|6666.8|27
1679914800000|2023-03-27 11:00:00|6672.3|6666.3|6675.8|6669.8|6677.3|6671.3|6671.8|6665.8|101
1679915100000|2023-03-27 11:05:00|6676.3|6670.3|6677.3|6671.3|6681.8|6675.8|6675.8|6669.8|113
1679915400000|2023-03-27 11:10:00|6677.8|6671.8|6678.8|6672.8|6681.3|6675.3|6676.8|6670.8|57
1679915700000|2023-03-27 11:15:00|6678.3|6672.3|6681.8|6675.8|6682.3|6676.3|6677.8|6671.8|37
1679916000000|2023-03-27 11:20:00|6682.3|6676.3|6679.3|6673.3|6682.8|6676.8|6677.8|6671.8|43
1679916300000|2023-03-27 11:25:00|6678.8|6672.8|6679.3|6673.3|6681.3|6675.3|6678.3|6672.3|24
1679916600000|2023-03-27 11:30:00|6679.8|6673.8|6681.8|6675.8|6683.3|6677.3|6679.8|6673.8|23
1679916900000|2023-03-27 11:35:00|6682.3|6676.3|6680.3|6674.3|6683.3|6677.3|6678.3|6672.3|57
1679917200000|2023-03-27 11:40:00|6680.8|6674.8|6679.8|6673.8|6682.3|6676.3|6679.8|6673.8|42
1679917500000|2023-03-27 11:45:00|6680.3|6674.3|6680.3|6674.3|6682.8|6676.8|6679.8|6673.8|23
1679917800000|2023-03-27 11:50:00|6680.8|6674.8|6679.3|6673.3|6683.3|6677.3|6677.8|6671.8|26
1679918100000|2023-03-27 11:55:00|6678.8|6672.8|6680.8|6674.8|6681.3|6675.3|6676.3|6670.3|17
1679918400000|2023-03-27 12:00:00|6681.3|6675.3|6680.3|6674.3|6683.3|6677.3|6678.8|6672.8|69
1679918700000|2023-03-27 12:05:00|6680.8|6674.8|6681.8|6675.8|6682.8|6676.8|6678.8|6672.8|31
1679919000000|2023-03-27 12:10:00|6682.3|6676.3|6681.3|6675.3|6683.8|6677.8|6680.8|6674.8|45
1679919300000|2023-03-27 12:15:00|6680.8|6674.8|6680.3|6674.3|6683.3|6677.3|6679.8|6673.8|38
1679919600000|2023-03-27 12:20:00|6679.8|6673.8|6681.8|6675.8|6683.8|6677.8|6678.8|6672.8|49
1679919900000|2023-03-27 12:25:00|6682.3|6676.3|6682.8|6676.8|6683.8|6677.8|6680.8|6674.8|37
1679920200000|2023-03-27 12:30:00|6683.3|6677.3|6681.8|6675.8|6684.8|6678.8|6679.8|6673.8|35
1679920500000|2023-03-27 12:35:00|6680.8|6674.8|6681.3|6675.3|6681.3|6675.3|6677.8|6671.8|116
1679920800000|2023-03-27 12:40:00|6681.8|6675.8|6677.8|6671.8|6681.8|6675.8|6677.3|6671.3|80
1679921100000|2023-03-27 12:45:00|6677.3|6671.3|6675.3|6669.3|6677.8|6671.8|6673.8|6667.8|51
1679921400000|2023-03-27 12:50:00|6674.8|6668.8|6674.3|6668.3|6675.8|6669.8|6672.8|6666.8|48
1679921700000|2023-03-27 12:55:00|6673.8|6667.8|6672.3|6666.3|6674.8|6668.8|6671.8|6665.8|809
1679922000000|2023-03-27 13:00:00|6672.8|6666.8|6671.8|6665.8|6672.8|6666.8|6670.8|6664.8|31
1679922300000|2023-03-27 13:05:00|6672.3|6666.3|6674.8|6668.8|6676.8|6670.8|6670.8|6664.8|59
1679922600000|2023-03-27 13:10:00|6675.3|6669.3|6676.3|6670.3|6677.8|6671.8|6674.8|6668.8|99
1679922900000|2023-03-27 13:15:00|6675.8|6669.8|6677.8|6671.8|6679.8|6673.8|6673.8|6667.8|99
1679923200000|2023-03-27 13:20:00|6678.3|6672.3|6675.3|6669.3|6678.8|6672.8|6674.3|6668.3|283
1679923500000|2023-03-27 13:25:00|6674.8|6668.8|6669.3|6663.3|6675.3|6669.3|6668.8|6662.8|93
1679923800000|2023-03-27 13:30:00|6669.8|6663.8|6680.8|6674.8|6683.8|6677.8|6651.8|6645.8|1074
1679924100000|2023-03-27 13:35:00|6679.8|6673.8|6669.8|6663.8|6688.8|6682.8|6669.3|6663.3|869
1679924400000|2023-03-27 13:40:00|6670.3|6664.3|6679.8|6673.8|6684.8|6678.8|6670.3|6664.3|280
1679924700000|2023-03-27 13:45:00|6679.3|6673.3|6664.8|6658.8|6681.8|6675.8|6664.8|6658.8|281
1679925000000|2023-03-27 13:50:00|6665.3|6659.3|6660.8|6654.8|6672.3|6666.3|6659.8|6653.8|332
1679925300000|2023-03-27 13:55:00|6661.3|6655.3|6652.8|6646.8|6665.8|6659.8|6650.8|6644.8|524
1679925600000|2023-03-27 14:00:00|6653.8|6647.8|6658.3|6652.3|6659.8|6653.8|6651.3|6645.3|514
1679925900000|2023-03-27 14:05:00|6658.8|6652.8|6656.3|6650.3|6660.8|6654.8|6649.8|6643.8|199
1679926200000|2023-03-27 14:10:00|6656.8|6650.8|6649.3|6643.3|6659.8|6653.8|6648.8|6642.8|164
1679926500000|2023-03-27 14:15:00|6649.8|6643.8|6646.3|6640.3|6653.8|6647.8|6642.8|6636.8|348
1679926800000|2023-03-27 14:20:00|6645.8|6639.8|6648.8|6642.8|6653.8|6647.8|6645.3|6639.3|168
1679927100000|2023-03-27 14:25:00|6649.3|6643.3|6644.8|6638.8|6650.3|6644.3|6642.8|6636.8|365
1679927400000|2023-03-27 14:30:00|6644.3|6638.3|6646.3|6640.3|6649.8|6643.8|6640.3|6634.3|241
1679927700000|2023-03-27 14:35:00|6646.8|6640.8|6651.8|6645.8|6651.8|6645.8|6643.3|6637.3|282
1679928000000|2023-03-27 14:40:00|6653.8|6647.8|6654.8|6648.8|6658.8|6652.8|6651.8|6645.8|670
1679928300000|2023-03-27 14:45:00|6654.3|6648.3|6653.8|6647.8|6660.8|6654.8|6652.8|6646.8|475
1679928600000|2023-03-27 14:50:00|6654.8|6648.8|6659.8|6653.8|6659.8|6653.8|6654.8|6648.8|168
1679928900000|2023-03-27 14:55:00|6659.3|6653.3|6652.8|6646.8|6663.8|6657.8|6652.8|6646.8|266
1679929200000|2023-03-27 15:00:00|6652.3|6646.3|6653.8|6647.8|6656.3|6650.3|6650.8|6644.8|130
1679929500000|2023-03-27 15:05:00|6653.3|6647.3|6646.8|6640.8|6655.8|6649.8|6646.8|6640.8|142
1679929800000|2023-03-27 15:10:00|6646.3|6640.3|6650.3|6644.3|6651.8|6645.8|6644.3|6638.3|103
1679930100000|2023-03-27 15:15:00|6649.8|6643.8|6641.8|6635.8|6649.8|6643.8|6640.3|6634.3|170
1679930400000|2023-03-27 15:20:00|6642.3|6636.3|6640.8|6634.8|6646.8|6640.8|6640.3|6634.3|171
1679930700000|2023-03-27 15:25:00|6641.8|6635.8|6642.8|6636.8|6643.8|6637.8|6637.8|6631.8|755
1679931000000|2023-03-27 15:30:00|6642.3|6636.3|6640.8|6634.8|6644.8|6638.8|6637.8|6631.8|381
1679931300000|2023-03-27 15:35:00|6641.3|6635.3|6640.3|6634.3|6644.8|6638.8|6637.8|6631.8|240
1679931600000|2023-03-27 15:40:00|6639.8|6633.8|6635.8|6629.8|6640.8|6634.8|6633.8|6627.8|179
1679931900000|2023-03-27 15:45:00|6635.3|6629.3|6638.8|6632.8|6638.8|6632.8|6634.8|6628.8|46
1679932200000|2023-03-27 15:50:00|6639.3|6633.3|6636.8|6630.8|6644.8|6638.8|6636.3|6630.3|153
1679932500000|2023-03-27 15:55:00|6636.3|6630.3|6640.3|6634.3|6640.3|6634.3|6632.8|6626.8|110
1679932800000|2023-03-27 16:00:00|6639.3|6633.3|6648.3|6642.3|6648.3|6642.3|6639.3|6633.3|104
1679933100000|2023-03-27 16:05:00|6647.3|6641.3|6641.3|6635.3|6647.3|6641.3|6640.3|6634.3|161
1679933400000|2023-03-27 16:10:00|6642.3|6636.3|6644.3|6638.3|6645.3|6639.3|6641.3|6635.3|132
1679933700000|2023-03-27 16:15:00|6643.3|6637.3|6643.3|6637.3|6646.3|6640.3|6642.3|6636.3|145
1679934000000|2023-03-27 16:20:00|6644.3|6638.3|6647.3|6641.3|6647.3|6641.3|6643.3|6637.3|56
1679934300000|2023-03-27 16:25:00|6646.3|6640.3|6646.3|6640.3|6646.3|6640.3|6643.3|6637.3|92
1679934600000|2023-03-27 16:30:00|6645.3|6639.3|6644.3|6638.3|6645.3|6639.3|6642.3|6636.3|41
1679934900000|2023-03-27 16:35:00|6645.3|6639.3|6642.3|6636.3|6645.3|6639.3|6642.3|6636.3|40
1679935200000|2023-03-27 16:40:00|6641.3|6635.3|6640.3|6634.3|6641.3|6635.3|6639.3|6633.3|27
1679935500000|2023-03-27 16:45:00|6641.3|6635.3|6642.3|6636.3|6642.3|6636.3|6641.3|6635.3|46
1679935800000|2023-03-27 16:50:00|6643.3|6637.3|6646.3|6640.3|6646.3|6640.3|6643.3|6637.3|25
1679936100000|2023-03-27 16:55:00|6645.3|6639.3|6648.3|6642.3|6648.3|6642.3|6645.3|6639.3|68
1679936400000|2023-03-27 17:00:00|6649.3|6643.3|6651.3|6645.3|6652.3|6646.3|6647.3|6641.3|53
1679936700000|2023-03-27 17:05:00|6652.3|6646.3|6647.3|6641.3|6652.3|6646.3|6647.3|6641.3|78
1679937000000|2023-03-27 17:10:00|6646.3|6640.3|6646.3|6640.3|6649.3|6643.3|6644.3|6638.3|54
1679937300000|2023-03-27 17:15:00|6645.3|6639.3|6644.3|6638.3|6645.3|6639.3|6643.3|6637.3|46
1679937600000|2023-03-27 17:20:00|6645.3|6639.3|6648.3|6642.3|6649.3|6643.3|6645.3|6639.3|39
1679937900000|2023-03-27 17:25:00|6647.3|6641.3|6651.3|6645.3|6651.3|6645.3|6647.3|6641.3|35
1679938200000|2023-03-27 17:30:00|6652.3|6646.3|6650.3|6644.3|6652.3|6646.3|6648.3|6642.3|122
1679938500000|2023-03-27 17:35:00|6649.3|6643.3|6649.3|6643.3|6653.3|6647.3|6648.3|6642.3|78
1679938800000|2023-03-27 17:40:00|6650.3|6644.3|6655.3|6649.3|6657.3|6651.3|6650.3|6644.3|121
1679939100000|2023-03-27 17:45:00|6656.3|6650.3|6657.3|6651.3|6660.3|6654.3|6655.3|6649.3|144
1679939400000|2023-03-27 17:50:00|6656.3|6650.3|6655.3|6649.3|6658.3|6652.3|6655.3|6649.3|107
1679939700000|2023-03-27 17:55:00|6654.3|6648.3|6651.3|6645.3|6655.3|6649.3|6651.3|6645.3|60
1679940000000|2023-03-27 18:00:00|6652.3|6646.3|6648.3|6642.3|6653.3|6647.3|6647.3|6641.3|111
1679940300000|2023-03-27 18:05:00|6647.3|6641.3|6649.3|6643.3|6651.3|6645.3|6647.3|6641.3|52
1679940600000|2023-03-27 18:10:00|6650.3|6644.3|6654.3|6648.3|6654.3|6648.3|6649.3|6643.3|38
1679940900000|2023-03-27 18:15:00|6656.3|6650.3|6660.3|6654.3|6661.3|6655.3|6655.3|6649.3|75
1679941200000|2023-03-27 18:20:00|6661.3|6655.3|6665.3|6659.3|6665.3|6659.3|6660.3|6654.3|82
1679941500000|2023-03-27 18:25:00|6666.3|6660.3|6665.3|6659.3|6668.3|6662.3|6664.3|6658.3|107
1679941800000|2023-03-27 18:30:00|6666.3|6660.3|6666.3|6660.3|6667.3|6661.3|6665.3|6659.3|31
1679942100000|2023-03-27 18:35:00|6667.3|6661.3|6668.3|6662.3|6670.3|6664.3|6667.3|6661.3|76
1679942400000|2023-03-27 18:40:00|6667.3|6661.3|6669.3|6663.3|6670.3|6664.3|6667.3|6661.3|56
1679942700000|2023-03-27 18:45:00|6668.3|6662.3|6665.3|6659.3|6669.3|6663.3|6663.3|6657.3|82
1679943000000|2023-03-27 18:50:00|6664.3|6658.3|6665.3|6659.3|6667.3|6661.3|6663.3|6657.3|93
1679943300000|2023-03-27 18:55:00|6666.3|6660.3|6671.5|6653.5|6671.5|6660.3|6663.3|6653.5|208
1679943600000|2023-03-27 19:00:00|6671.6|6653.6|6670.3|6652.3|6673|6655|6670|6652|0
1679943900000|2023-03-27 19:05:00|6670.2|6652.2|6665.9|6647.9|6670.4|6652.4|6665.7|6647.7|0
1679944200000|2023-03-27 19:10:00|6665.8|6647.8|6667.9|6649.9|6668|6650|6665.8|6647.8|0
1679944500000|2023-03-27 19:15:00|6667.8|6649.8|6668.3|6650.3|6669.1|6651.1|6667.3|6649.3|0
1679944800000|2023-03-27 19:20:00|6668.4|6650.4|6670.6|6652.6|6670.6|6652.6|6668.3|6650.3|0
1679945100000|2023-03-27 19:25:00|6670.5|6652.5|6673.5|6655.5|6674.7|6656.7|6669.5|6651.5|0
1679945400000|2023-03-27 19:30:00|6673.4|6655.4|6672.2|6654.2|6674.8|6656.8|6670.8|6652.8|0
1679945700000|2023-03-27 19:35:00|6672.4|6654.4|6671.1|6653.1|6672.7|6654.7|6667|6649|0
1679946000000|2023-03-27 19:40:00|6671.2|6653.2|6671.9|6653.9|6674.3|6656.3|6670.6|6652.6|0
1679946300000|2023-03-27 19:45:00|6671.7|6653.7|6670.9|6652.9|6672.2|6654.2|6669.4|6651.4|0
1679946600000|2023-03-27 19:50:00|6670.6|6652.6|6674.6|6656.6|6675.2|6657.2|6669|6651|0
1679946900000|2023-03-27 19:55:00|6674.5|6656.5|6671.6|6653.6|6674.5|6656.5|6668.2|6650.2|0
1679947200000|2023-03-27 20:00:00|6671.9|6653.9|6675|6657|6675.3|6657.3|6671.3|6653.3|0
1679947500000|2023-03-27 20:05:00|6675.1|6657.1|6673.3|6655.3|6675.3|6657.3|6673|6655|0
1679947800000|2023-03-27 20:10:00|6673.5|6655.5|6674.4|6656.4|6674.7|6656.7|6673|6655|0
1679948100000|2023-03-27 20:15:00|6674.6|6656.6|6674.1|6656.1|6675|6657|6673.8|6655.8|0
1679948400000|2023-03-27 20:20:00|6674.4|6656.4|6674.7|6656.7|6675|6657|6674.4|6656.4|0
1679948700000|2023-03-27 20:25:00|6674.9|6656.9|6675|6657|6675.3|6657.3|6674.1|6656.1|0
1679949000000|2023-03-27 20:30:00|6675.2|6657.2|6676.1|6658.1|6676.1|6658.1|6674.7|6656.7|0
1679949300000|2023-03-27 20:35:00|6675.8|6657.8|6675.5|6657.5|6676.1|6658.1|6675.3|6657.3|0
1679949600000|2023-03-27 20:40:00|6675.8|6657.8|6676.6|6658.6|6676.6|6658.6|6675.5|6657.5|0
1679949900000|2023-03-27 20:45:00|6676.4|6658.4|6677.8|6659.8|6677.8|6659.8|6676.2|6658.2|0
1679950200000|2023-03-27 20:50:00|6677.5|6659.5|6677.2|6659.2|6677.5|6659.5|6676.6|6658.6|0
1679950500000|2023-03-27 20:55:00|6677|6659|6677.5|6659.5|6677.6|6659.6|6676.6|6658.6|0
1679950800000|2023-03-27 21:00:00|6677.3|6659.3|6676.9|6658.9|6677.3|6659.3|6676.9|6658.9|0
1679951400000|2023-03-27 21:10:00|6677.3|6659.3|6676.7|6658.7|6677.4|6659.4|6676.7|6658.7|0
1679951700000|2023-03-27 21:15:00|6676.6|6658.6|6676.7|6658.7|6676.7|6658.7|6676.6|6658.6|0
1679952000000|2023-03-27 21:20:00|6677.3|6659.3|6677.5|6659.5|6678.1|6660.1|6677.3|6659.3|0
1679952300000|2023-03-27 21:25:00|6677|6659|6676.9|6658.9|6677.2|6659.2|6676.8|6658.8|0
1679952600000|2023-03-27 21:30:00|6676.8|6658.8|6677|6659|6677.4|6659.4|6676.6|6658.6|0
1679952900000|2023-03-27 21:35:00|6677.5|6659.5|6677.5|6659.5|6677.5|6659.5|6677.5|6659.5|0
1679953200000|2023-03-27 21:40:00|6677.4|6659.4|6677.5|6659.5|6677.5|6659.5|6677.4|6659.4|0
1679953500000|2023-03-27 21:45:00|6677.4|6659.4|6677.3|6659.3|6677.5|6659.5|6677.3|6659.3|0
1679953800000|2023-03-27 21:50:00|6677.4|6659.4|6677.4|6659.4|6677.9|6659.9|6677.3|6659.3|0
1679954100000|2023-03-27 21:55:00|6677.3|6659.3|6677.2|6659.2|6677.6|6659.6|6676.9|6658.9|0
1679954400000|2023-03-27 22:00:00|6676|6658|6675.3|6657.3|6676|6658|6674.6|6656.6|0
1679954700000|2023-03-27 22:05:00|6675.5|6657.5|6674.6|6656.6|6675.5|6657.5|6674|6656|0
1679955000000|2023-03-27 22:10:00|6674.8|6656.8|6674.3|6656.3|6675.4|6657.4|6674|6656|0
1679955300000|2023-03-27 22:15:00|6674.2|6656.2|6673.7|6655.7|6674.3|6656.3|6673.5|6655.5|0
1679955600000|2023-03-27 22:20:00|6674|6656|6673.5|6655.5|6674.3|6656.3|6673.5|6655.5|0
1679955900000|2023-03-27 22:25:00|6673.2|6655.2|6674|6656|6674|6656|6673.2|6655.2|0
1679956200000|2023-03-27 22:30:00|6673.8|6655.8|6673|6655|6673.9|6655.9|6672.1|6654.1|0
1679956500000|2023-03-27 22:35:00|6673.2|6655.2|6673.2|6655.2|6673.2|6655.2|6672.6|6654.6|0
1679956800000|2023-03-27 22:40:00|6673.1|6655.1|6674.1|6656.1|6674.4|6656.4|6672.9|6654.9|0
1679957100000|2023-03-27 22:45:00|6673.9|6655.9|6674.4|6656.4|6674.7|6656.7|6673.9|6655.9|0
1679957400000|2023-03-27 22:50:00|6674.7|6656.7|6676.1|6658.1|6676.4|6658.4|6674.4|6656.4|0
1679957700000|2023-03-27 22:55:00|6675.9|6657.9|6676.7|6658.7|6677|6659|6675.8|6657.8|0
1679958000000|2023-03-27 23:00:00|6676.9|6658.9|6676.4|6658.4|6677.5|6659.5|6676.1|6658.1|0
1679958300000|2023-03-27 23:05:00|6676.6|6658.6|6677.2|6659.2|6677.4|6659.4|6676.1|6658.1|0
1679958600000|2023-03-27 23:10:00|6677.5|6659.5|6677.8|6659.8|6678.4|6660.4|6677.2|6659.2|0
1679958900000|2023-03-27 23:15:00|6677.9|6659.9|6677.2|6659.2|6678.4|6660.4|6677.2|6659.2|0
1679959200000|2023-03-27 23:20:00|6677.5|6659.5|6668.5|6650.5|6678.1|6660.1|6668.2|6650.2|0
1679959500000|2023-03-27 23:25:00|6668.6|6650.6|6668.8|6650.8|6669.4|6651.4|6668.5|6650.5|0
1679959800000|2023-03-27 23:30:00|6669.1|6651.1|6668.5|6650.5|6669.9|6651.9|6668.5|6650.5|0
1679960100000|2023-03-27 23:35:00|6668.8|6650.8|6668.8|6650.8|6669.4|6651.4|6668.5|6650.5|0
1679960400000|2023-03-27 23:40:00|6668.9|6650.9|6668.5|6650.5|6668.9|6650.9|6668.2|6650.2|0
1679960700000|2023-03-27 23:45:00|6668.3|6650.3|6669.1|6651.1|6669.1|6651.1|6668.1|6650.1|0
1679961000000|2023-03-27 23:50:00|6669.3|6651.3|6668.5|6650.5|6669.6|6651.6|6668|6650|0
1679961300000|2023-03-27 23:55:00|6668.3|6650.3|6669.6|6651.6|6670.2|6652.2|6668.2|6650.2|0
1679961600000|2023-03-28 00:00:00|6669.4|6651.4|6666.6|6648.6|6669.9|6651.9|6666.3|6648.3|0
1679961900000|2023-03-28 00:05:00|6666.1|6648.1|6666.5|6648.5|6666.6|6648.6|6665.2|6647.2|0
1679962200000|2023-03-28 00:10:00|6666.6|6648.6|6667.3|6649.3|6668.1|6650.1|6666.1|6648.1|0
1679962500000|2023-03-28 00:15:00|6666.7|6648.7|6665.2|6647.2|6666.8|6648.8|6664.3|6646.3|0
1679962800000|2023-03-28 00:20:00|6665.4|6647.4|6665.8|6647.8|6665.8|6647.8|6664.6|6646.6|0
1679963100000|2023-03-28 00:25:00|6665.6|6647.6|6665.4|6647.4|6666.9|6648.9|6665.2|6647.2|0
1679963400000|2023-03-28 00:30:00|6665.5|6647.5|6665.7|6647.7|6666|6648|6665.2|6647.2|0
1679963700000|2023-03-28 00:35:00|6665.4|6647.4|6666.6|6648.6|6666.9|6648.9|6665.4|6647.4|0
1679964000000|2023-03-28 00:40:00|6666.4|6648.4|6667.1|6649.1|6667.6|6649.6|6666.4|6648.4|0
1679964300000|2023-03-28 00:45:00|6667.3|6649.3|6666|6648|6667.3|6649.3|6665.5|6647.5|0
1679964600000|2023-03-28 00:50:00|6665.7|6647.7|6666.8|6648.8|6666.8|6648.8|6665.5|6647.5|0
1679964900000|2023-03-28 00:55:00|6666.6|6648.6|6667.1|6649.1|6667.4|6649.4|6666.6|6648.6|0
1679965200000|2023-03-28 01:00:00|6666.8|6648.8|6672.4|6654.4|6672.7|6654.7|6666.2|6648.2|0
1679965500000|2023-03-28 01:05:00|6672.6|6654.6|6674.3|6656.3|6679.9|6661.9|6672.3|6654.3|0
1679965800000|2023-03-28 01:10:00|6674.4|6656.4|6672|6654|6674.5|6656.5|6671.5|6653.5|24
1679966100000|2023-03-28 01:15:00|6680.3|6674.3|6693.3|6687.3|6699.3|6693.3|6677.3|6671.3|4313
1679966400000|2023-03-28 01:20:00|6694.3|6688.3|6686.3|6680.3|6695.3|6689.3|6679.3|6673.3|1313
1679966700000|2023-03-28 01:25:00|6685.3|6679.3|6703.3|6697.3|6705.3|6699.3|6685.3|6679.3|1494
1679967000000|2023-03-28 01:30:00|6702.3|6696.3|6719|6713|6730|6724|6699.3|6693.3|5060
1679967300000|2023-03-28 01:35:00|6718|6712|6694|6688|6725|6719|6687|6681|2062
1679967600000|2023-03-28 01:40:00|6692|6686|6684|6678|6693|6687|6665|6659|2651
1679967900000|2023-03-28 01:45:00|6683|6677|6672|6666|6690|6684|6672|6666|1873
1679968200000|2023-03-28 01:50:00|6671|6665|6667|6661|6676|6670|6654|6648|1800
1679968500000|2023-03-28 01:55:00|6666|6660|6672|6666|6679|6673|6663|6657|2373
1679968800000|2023-03-28 02:00:00|6670|6664|6674|6668|6676|6670|6651|6645|4063
1679969100000|2023-03-28 02:05:00|6676|6670|6669|6663|6688|6682|6666|6660|1891
1679969400000|2023-03-28 02:10:00|6670|6664|6659|6653|6673|6667|6653|6647|2515
1679969700000|2023-03-28 02:15:00|6656|6650|6653|6647|6665|6659|6648|6642|5008
1679970000000|2023-03-28 02:20:00|6652|6646|6669|6663|6672|6666|6647|6641|2623
1679970300000|2023-03-28 02:25:00|6671|6665|6683|6677|6684|6678|6665|6659|1094
1679970600000|2023-03-28 02:30:00|6685|6679|6701|6695|6704|6698|6678|6672|4392
1679970900000|2023-03-28 02:35:00|6703|6697|6682|6676|6704|6698|6680|6674|999
1679971200000|2023-03-28 02:40:00|6684|6678|6685|6679|6686|6680|6670|6664|2789
1679971500000|2023-03-28 02:45:00|6686|6680|6701|6695|6702|6696|6681|6675|9378
1679971800000|2023-03-28 02:50:00|6700|6694|6703|6697|6704|6698|6690|6684|2380
1679972100000|2023-03-28 02:55:00|6702|6696|6693|6687|6702|6696|6687|6681|8172
1679972400000|2023-03-28 03:00:00|6694|6688|6686|6680|6706|6700|6685|6679|2498
1679972700000|2023-03-28 03:05:00|6687|6681|6710|6704|6711|6705|6686|6680|1828
1679973000000|2023-03-28 03:10:00|6708|6702|6710|6704|6714|6708|6705|6699|4450
1679973300000|2023-03-28 03:15:00|6711|6705|6693|6687|6711|6705|6691|6685|860
1679973600000|2023-03-28 03:20:00|6692|6686|6689|6683|6698|6692|6683|6677|1170
1679973900000|2023-03-28 03:25:00|6690|6684|6697|6691|6698|6692|6689|6683|1097
1679974200000|2023-03-28 03:30:00|6696|6690|6696|6690|6702|6696|6694|6688|460
1679974500000|2023-03-28 03:35:00|6694|6688|6689|6683|6697|6691|6682|6676|1042
1679974800000|2023-03-28 03:40:00|6690|6684|6692|6686|6692|6686|6686|6680|492
1679975100000|2023-03-28 03:45:00|6690|6684|6693|6687|6694|6688|6688|6682|1695
1679975400000|2023-03-28 03:50:00|6694|6688|6695|6689|6697|6691|6691|6685|459
1679975700000|2023-03-28 03:55:00|6696|6690|6698|6692|6701|6695|6696|6690|646
1679976000000|2023-03-28 04:00:00|6704.3|6686.3|6704.6|6686.6|6704.9|6686.9|6704.3|6686.3|0
1679976300000|2023-03-28 04:05:00|6704.5|6686.5|6704.4|6686.4|6704.9|6686.9|6704.4|6686.4|0
1679976600000|2023-03-28 04:10:00|6704.5|6686.5|6703.8|6685.8|6704.6|6686.6|6703.3|6685.3|0
1679976900000|2023-03-28 04:15:00|6704|6686|6704.1|6686.1|6704.4|6686.4|6703.8|6685.8|0
1679977200000|2023-03-28 04:20:00|6704.2|6686.2|6703.9|6685.9|6704.2|6686.2|6703.6|6685.6|0
1679977500000|2023-03-28 04:25:00|6703.6|6685.6|6703.9|6685.9|6704.1|6686.1|6703.6|6685.6|0
1679977800000|2023-03-28 04:30:00|6703.6|6685.6|6703.9|6685.9|6703.9|6685.9|6703.4|6685.4|0
1679978100000|2023-03-28 04:35:00|6703.6|6685.6|6703|6685|6703.9|6685.9|6702.8|6684.8|0
1679978400000|2023-03-28 04:40:00|6703.1|6685.1|6703.9|6685.9|6704.1|6686.1|6703|6685|0
1679978700000|2023-03-28 04:45:00|6703.8|6685.8|6703.9|6685.9|6703.9|6685.9|6703.6|6685.6|0
1679979000000|2023-03-28 04:50:00|6703.7|6685.7|6703.7|6685.7|6703.9|6685.9|6703.4|6685.4|0
1679979300000|2023-03-28 04:55:00|6703.8|6685.8|6703.7|6685.7|6704.1|6686.1|6703.4|6685.4|1
1679979600000|2023-03-28 05:00:00|6694|6688|6702|6696|6705|6699|6684|6678|1648
1679979900000|2023-03-28 05:05:00|6701|6695|6707|6701|6712|6706|6700|6694|906
1679980200000|2023-03-28 05:10:00|6708|6702|6714|6708|6718|6712|6703|6697|823
1679980500000|2023-03-28 05:15:00|6715|6709|6712|6706|6720|6714|6709|6703|914
1679980800000|2023-03-28 05:20:00|6710|6704|6703|6697|6717|6711|6702|6696|2079
1679981100000|2023-03-28 05:25:00|6704|6698|6706|6700|6708|6702|6702|6696|1487
1679981400000|2023-03-28 05:30:00|6705|6699|6696|6690|6706|6700|6694|6688|2660
1679981700000|2023-03-28 05:35:00|6697|6691|6699|6693|6704|6698|6697|6691|1789
1679982000000|2023-03-28 05:40:00|6700|6694|6715|6709|6715|6709|6700|6694|2132
1679982300000|2023-03-28 05:45:00|6714|6708|6752|6746|6755|6749|6713|6707|2646
1679982600000|2023-03-28 05:50:00|6753|6747|6754|6748|6773|6767|6749|6743|3224
1679982900000|2023-03-28 05:55:00|6753|6747|6743|6737|6757|6751|6742|6736|1884
1679983200000|2023-03-28 06:00:00|6744|6738|6748|6742|6754|6748|6740|6734|3287
1679983500000|2023-03-28 06:05:00|6749|6743|6753|6747|6763|6757|6742|6736|1718
1679983800000|2023-03-28 06:10:00|6754|6748|6744|6738|6759|6753|6742|6736|1640
1679984100000|2023-03-28 06:15:00|6745|6739|6731|6725|6746|6740|6730|6724|788
1679984400000|2023-03-28 06:20:00|6730|6724|6733|6727|6737|6731|6729|6723|3030
1679984700000|2023-03-28 06:25:00|6734|6728|6739|6733|6745|6739|6733|6727|3154
1679985000000|2023-03-28 06:30:00|6738|6732|6726|6720|6738|6732|6726|6720|917
1679985300000|2023-03-28 06:35:00|6724|6718|6724|6718|6726|6720|6721|6715|3386
1679985600000|2023-03-28 06:40:00|6723|6717|6724|6718|6728|6722|6719|6713|2703
1679985900000|2023-03-28 06:45:00|6723|6717|6725|6719|6729|6723|6722|6716|4613
1679986200000|2023-03-28 06:50:00|6724|6718|6735|6729|6736|6730|6724|6718|6863
1679986500000|2023-03-28 06:55:00|6736|6730|6738|6732|6740|6734|6730|6724|4461
1679986800000|2023-03-28 07:00:00|6739|6733|6742|6736|6747|6741|6737|6731|6072
1679987100000|2023-03-28 07:05:00|6741|6735|6739|6733|6743|6737|6733|6727|3121
1679987400000|2023-03-28 07:10:00|6737|6731|6734|6728|6744|6738|6732|6726|715
1679987700000|2023-03-28 07:15:00|6735|6729|6732|6726|6737|6731|6727|6721|3946
1679988000000|2023-03-28 07:20:00|6733|6727|6732|6726|6734|6728|6725|6719|2825
1679988300000|2023-03-28 07:25:00|6733|6727|6734|6728|6737|6731|6730|6724|1763
1679988600000|2023-03-28 07:30:00|6735|6729|6734|6728|6736|6730|6731|6725|1563
1679988900000|2023-03-28 07:35:00|6732|6726|6727|6721|6736|6730|6722|6716|1590
1679989200000|2023-03-28 07:40:00|6726|6720|6727|6721|6732|6726|6725|6719|1193
1679989500000|2023-03-28 07:45:00|6728|6722|6730|6724|6737|6731|6727|6721|890
1679989800000|2023-03-28 07:50:00|6729|6723|6719|6713|6729|6723|6718|6712|1437
1679990100000|2023-03-28 07:55:00|6720|6714|6722|6716|6726|6720|6719|6713|3399
1679990400000|2023-03-28 08:00:00|6720|6714|6730|6724|6733|6727|6718|6712|5254
1679990700000|2023-03-28 08:05:00|6729|6723|6733|6727|6737|6731|6728|6722|3646
1679991000000|2023-03-28 08:10:00|6732|6726|6730|6724|6734|6728|6726|6720|28056
1679991300000|2023-03-28 08:15:00|6729|6723|6730|6724|6734|6728|6728|6722|31866
1679991600000|2023-03-28 08:20:00|6729|6723|6726|6720|6731|6725|6724|6718|8246
1679991900000|2023-03-28 08:25:00|6725|6719|6730|6724|6732|6726|6724|6718|4256
1679992200000|2023-03-28 08:30:00|6736|6718|6735.8|6717.8|6737.6|6719.6|6735.1|6717.1|0
1679992500000|2023-03-28 08:35:00|6735.9|6717.9|6733.3|6715.3|6736.1|6718.1|6733.3|6715.3|0
1679992800000|2023-03-28 08:40:00|6733|6715|6733.6|6715.6|6733.7|6715.7|6731.7|6713.7|0
1679993100000|2023-03-28 08:45:00|6733.4|6715.4|6731.8|6713.8|6734.6|6716.6|6731.6|6713.6|0
1679993400000|2023-03-28 08:50:00|6731.9|6713.9|6734.1|6716.1|6734.6|6716.6|6731.4|6713.4|0
1679993700000|2023-03-28 08:55:00|6733.9|6715.9|6732.6|6714.6|6735.5|6717.5|6732.4|6714.4|0
1679994000000|2023-03-28 09:00:00|6732.3|6714.3|6742.5|6724.5|6742.5|6724.5|6732|6714|0
1679994300000|2023-03-28 09:05:00|6742.2|6724.2|6743.2|6725.2|6745.7|6727.7|6742.2|6724.2|0
1679994600000|2023-03-28 09:10:00|6743.5|6725.5|6746.7|6728.7|6747.1|6729.1|6741.4|6723.4|0
1679994900000|2023-03-28 09:15:00|6739|6733|6764|6758|6779|6773|6739|6733|1149
1679995200000|2023-03-28 09:20:00|6762|6756|6753|6747|6763|6757|6750|6744|277
1679995500000|2023-03-28 09:25:00|6754|6748|6759|6753|6761|6755|6751|6745|373
1679995800000|2023-03-28 09:30:00|6760|6754|6761|6755|6764|6758|6759|6753|253
1679996100000|2023-03-28 09:35:00|6762|6756|6758|6752|6762|6756|6755|6749|269
1679996400000|2023-03-28 09:40:00|6760|6754|6770|6764|6773|6767|6759|6753|303
1679996700000|2023-03-28 09:45:00|6771|6765|6784|6778|6785|6779|6768|6762|696
1679997000000|2023-03-28 09:50:00|6785|6779|6784|6778|6787|6781|6777|6771|290
1679997300000|2023-03-28 09:55:00|6785|6779|6782|6776|6790|6784|6782|6776|275
1679997600000|2023-03-28 10:00:00|6781.5|6775.5|6780.5|6774.5|6785.5|6779.5|6776.5|6770.5|1174
1679997900000|2023-03-28 10:05:00|6780|6774|6784.5|6778.5|6784.5|6778.5|6777.5|6771.5|713
1679998200000|2023-03-28 10:10:00|6785|6779|6782.5|6776.5|6788|6782|6781.5|6775.5|455
1679998500000|2023-03-28 10:15:00|6783|6777|6785.5|6779.5|6793|6787|6782.5|6776.5|920
1679998800000|2023-03-28 10:20:00|6785|6779|6774.5|6768.5|6785.5|6779.5|6774.5|6768.5|528
1679999100000|2023-03-28 10:25:00|6775.5|6769.5|6775|6769|6777|6771|6771.5|6765.5|470
1679999400000|2023-03-28 10:30:00|6775.5|6769.5|6772.5|6766.5|6776.5|6770.5|6771.5|6765.5|444
1679999700000|2023-03-28 10:35:00|6773|6767|6771.5|6765.5|6773.5|6767.5|6770.5|6764.5|37
1680000000000|2023-03-28 10:40:00|6771|6765|6770|6764|6772.5|6766.5|6764.5|6758.5|240
1680000300000|2023-03-28 10:45:00|6769.5|6763.5|6772.5|6766.5|6773|6767|6767.5|6761.5|202
1680000600000|2023-03-28 10:50:00|6773|6767|6775.5|6769.5|6777.5|6771.5|6772|6766|194
1680000900000|2023-03-28 10:55:00|6776|6770|6780.5|6774.5|6780.5|6774.5|6773.5|6767.5|87
1680001200000|2023-03-28 11:00:00|6781|6775|6784.5|6778.5|6785.5|6779.5|6780.5|6774.5|1516
1680001500000|2023-03-28 11:05:00|6783.5|6777.5|6783|6777|6786|6780|6781.5|6775.5|31
1680001800000|2023-03-28 11:10:00|6783.5|6777.5|6788.5|6782.5|6788.5|6782.5|6783|6777|43
1680002100000|2023-03-28 11:15:00|6788|6782|6793.5|6787.5|6793.5|6787.5|6788|6782|76
1680002400000|2023-03-28 11:20:00|6793|6787|6792|6786|6793.5|6787.5|6789.5|6783.5|1118
1680002700000|2023-03-28 11:25:00|6792.5|6786.5|6798.5|6792.5|6798.5|6792.5|6789.5|6783.5|111
1680003000000|2023-03-28 11:30:00|6799|6793|6807.5|6801.5|6808.5|6802.5|6797|6791|144
1680003300000|2023-03-28 11:35:00|6808|6802|6801.5|6795.5|6808.5|6802.5|6800|6794|66
1680003600000|2023-03-28 11:40:00|6802.5|6796.5|6809.5|6803.5|6811.5|6805.5|6802.5|6796.5|215
1680003900000|2023-03-28 11:45:00|6809|6803|6817.5|6811.5|6818.5|6812.5|6807.5|6801.5|199
1680004200000|2023-03-28 11:50:00|6817|6811|6815.5|6809.5|6817|6811|6814.5|6808.5|160
1680004500000|2023-03-28 11:55:00|6816|6810|6814.5|6808.5|6816.5|6810.5|6813|6807|73
1680004800000|2023-03-28 12:00:00|6815|6809|6819.5|6813.5|6819.5|6813.5|6813|6807|129
1680005100000|2023-03-28 12:05:00|6820|6814|6827.5|6821.5|6829.5|6823.5|6819.5|6813.5|439
1680005400000|2023-03-28 12:10:00|6828|6822|6837.5|6831.5|6839.5|6833.5|6827|6821|236
1680005700000|2023-03-28 12:15:00|6836.5|6830.5|6825.5|6819.5|6837.5|6831.5|6824.5|6818.5|381
1680006000000|2023-03-28 12:20:00|6827.5|6821.5|6819|6813|6827.5|6821.5|6818.5|6812.5|144
1680006300000|2023-03-28 12:25:00|6819.5|6813.5|6826|6820|6828.5|6822.5|6819.5|6813.5|152
1680006600000|2023-03-28 12:30:00|6826.5|6820.5|6826.5|6820.5|6830|6824|6823.5|6817.5|176
1680006900000|2023-03-28 12:35:00|6827|6821|6820|6814|6830|6824|6819.5|6813.5|161
1680007200000|2023-03-28 12:40:00|6819.5|6813.5|6822.5|6816.5|6822.5|6816.5|6816|6810|101
1680007500000|2023-03-28 12:45:00|6821.5|6815.5|6817.5|6811.5|6821.5|6815.5|6816.5|6810.5|198
1680007800000|2023-03-28 12:50:00|6818.5|6812.5|6814.5|6808.5|6818.5|6812.5|6812|6806|295
1680008100000|2023-03-28 12:55:00|6813.5|6807.5|6811|6805|6813.5|6807.5|6809|6803|113
1680008400000|2023-03-28 13:00:00|6810.5|6804.5|6815|6809|6817.5|6811.5|6810.5|6804.5|210
1680008700000|2023-03-28 13:05:00|6814.5|6808.5|6817.5|6811.5|6817.5|6811.5|6812.5|6806.5|117
1680009000000|2023-03-28 13:10:00|6817|6811|6823|6817|6826|6820|6816.5|6810.5|189
1680009300000|2023-03-28 13:15:00|6823.5|6817.5|6829.5|6823.5|6830.5|6824.5|6822.5|6816.5|71
1680009600000|2023-03-28 13:20:00|6830|6824|6836.5|6830.5|6839|6833|6828.5|6822.5|303
1680009900000|2023-03-28 13:25:00|6835.5|6829.5|6837.5|6831.5|6839.5|6833.5|6831.5|6825.5|84
1680010200000|2023-03-28 13:30:00|6838|6832|6844.5|6838.5|6884.5|6878.5|6838|6832|3340
1680010500000|2023-03-28 13:35:00|6845|6839|6850|6844|6850.5|6844.5|6825|6819|1373
1680010800000|2023-03-28 13:40:00|6849.5|6843.5|6830.5|6824.5|6853.5|6847.5|6821.5|6815.5|1138
1680011100000|2023-03-28 13:45:00|6831|6825|6842|6836|6842|6836|6818|6812|538
1680011400000|2023-03-28 13:50:00|6842.5|6836.5|6852.5|6846.5|6854|6848|6838|6832|800
1680011700000|2023-03-28 13:55:00|6853.5|6847.5|6838|6832|6853.5|6847.5|6835|6829|510
1680012000000|2023-03-28 14:00:00|6837.5|6831.5|6848.5|6842.5|6852.5|6846.5|6836.5|6830.5|587
1680012300000|2023-03-28 14:05:00|6848|6842|6830.5|6824.5|6851.5|6845.5|6828.5|6822.5|490
1680012600000|2023-03-28 14:10:00|6831|6825|6819.5|6813.5|6841|6835|6819.5|6813.5|680
1680012900000|2023-03-28 14:15:00|6819|6813|6822.5|6816.5|6834.5|6828.5|6817.5|6811.5|406
1680013200000|2023-03-28 14:20:00|6822|6816|6817.5|6811.5|6825|6819|6812.5|6806.5|485
1680013500000|2023-03-28 14:25:00|6817|6811|6823|6817|6827.5|6821.5|6814|6808|391
1680013800000|2023-03-28 14:30:00|6823.5|6817.5|6816|6810|6824.5|6818.5|6809.5|6803.5|232
1680014100000|2023-03-28 14:35:00|6815.5|6809.5|6819.5|6813.5|6827.5|6821.5|6812.5|6806.5|420
1680014400000|2023-03-28 14:40:00|6821.5|6815.5|6825|6819|6825.5|6819.5|6816.5|6810.5|407
1680014700000|2023-03-28 14:45:00|6825.5|6819.5|6836|6830|6836.5|6830.5|6824.5|6818.5|333
1680015000000|2023-03-28 14:50:00|6835.5|6829.5|6832|6826|6840|6834|6830|6824|259
1680015300000|2023-03-28 14:55:00|6832.5|6826.5|6837|6831|6839|6833|6830.5|6824.5|140
1680015600000|2023-03-28 15:00:00|6837.5|6831.5|6847.5|6841.5|6849|6843|6837|6831|259
1680015900000|2023-03-28 15:05:00|6848|6842|6856.5|6850.5|6857.5|6851.5|6846|6840|500
1680016200000|2023-03-28 15:10:00|6857|6851|6864.5|6858.5|6864.5|6858.5|6852.5|6846.5|113
1680016500000|2023-03-28 15:15:00|6865|6859|6866.5|6860.5|6873.5|6867.5|6864.5|6858.5|823
1680016800000|2023-03-28 15:20:00|6867|6861|6861|6855|6868.5|6862.5|6858.5|6852.5|284
1680017100000|2023-03-28 15:25:00|6861.5|6855.5|6854.5|6848.5|6862.5|6856.5|6849.5|6843.5|782
1680017400000|2023-03-28 15:30:00|6854|6848|6857|6851|6857.5|6851.5|6849.5|6843.5|423
1680017700000|2023-03-28 15:35:00|6857.5|6851.5|6867|6861|6867.5|6861.5|6857.5|6851.5|230
1680018000000|2023-03-28 15:40:00|6866.5|6860.5|6858.5|6852.5|6867.5|6861.5|6858.5|6852.5|108
1680018300000|2023-03-28 15:45:00|6859|6853|6863.5|6857.5|6864.5|6858.5|6859|6853|465
1680018600000|2023-03-28 15:50:00|6864.5|6858.5|6868.5|6862.5|6870.5|6864.5|6864.5|6858.5|117
1680018900000|2023-03-28 15:55:00|6869.5|6863.5|6865|6859|6871.5|6865.5|6864.5|6858.5|181
1680019200000|2023-03-28 16:00:00|6866|6860|6861|6855|6866|6860|6861|6855|91
1680019500000|2023-03-28 16:05:00|6862|6856|6857|6851|6863|6857|6857|6851|88
1680019800000|2023-03-28 16:10:00|6858|6852|6850|6844|6858|6852|6850|6844|119
1680020100000|2023-03-28 16:15:00|6849|6843|6852|6846|6852|6846|6847|6841|114
1680020400000|2023-03-28 16:20:00|6854|6848|6863|6857|6863|6857|6854|6848|84
1680020700000|2023-03-28 16:25:00|6864|6858|6861|6855|6864|6858|6860|6854|122
1680021000000|2023-03-28 16:30:00|6862|6856|6867|6861|6867|6861|6862|6856|269
1680021300000|2023-03-28 16:35:00|6866|6860|6871|6865|6872|6866|6866|6860|94
1680021600000|2023-03-28 16:40:00|6870|6864|6874|6868|6878|6872|6870|6864|279
1680021900000|2023-03-28 16:45:00|6875|6869|6879|6873|6879|6873|6874|6868|62
1680022200000|2023-03-28 16:50:00|6878|6872|6872|6866|6878|6872|6871|6865|63
1680022500000|2023-03-28 16:55:00|6873|6867|6872|6866|6873|6867|6871|6865|31
1680022800000|2023-03-28 17:00:00|6874|6868|6877|6871|6880|6874|6873|6867|46
1680023100000|2023-03-28 17:05:00|6876|6870|6876|6870|6879|6873|6874|6868|117
1680023400000|2023-03-28 17:10:00|6877|6871|6876|6870|6877|6871|6874|6868|48
1680023700000|2023-03-28 17:15:00|6877|6871|6881|6875|6881|6875|6876|6870|147
1680024000000|2023-03-28 17:20:00|6882|6876|6883|6877|6885|6879|6882|6876|199
1680024300000|2023-03-28 17:25:00|6884|6878|6885|6879|6887|6881|6883|6877|166
1680024600000|2023-03-28 17:30:00|6884|6878|6870|6864|6887|6881|6870|6864|235
1680024900000|2023-03-28 17:35:00|6869|6863|6866|6860|6869|6863|6864|6858|181
1680025200000|2023-03-28 17:40:00|6865|6859|6871|6865|6871|6865|6862|6856|179
1680025500000|2023-03-28 17:45:00|6870|6864|6864|6858|6870|6864|6864|6858|292
1680025800000|2023-03-28 17:50:00|6862|6856|6857|6851|6862|6856|6857|6851|171
1680026100000|2023-03-28 17:55:00|6858|6852|6858|6852|6859|6853|6856|6850|55
1680026400000|2023-03-28 18:00:00|6861|6855|6871|6865|6871|6865|6861|6855|122
1680026700000|2023-03-28 18:05:00|6872|6866|6881|6875|6881|6875|6872|6866|75
1680027000000|2023-03-28 18:10:00|6880|6874|6873|6867|6880|6874|6872|6866|191
1680027300000|2023-03-28 18:15:00|6874|6868|6873|6867|6874|6868|6869|6863|64
1680027600000|2023-03-28 18:20:00|6875|6869|6871|6865|6878|6872|6871|6865|139
1680027900000|2023-03-28 18:25:00|6873|6867|6875|6869|6876|6870|6870|6864|20
1680028200000|2023-03-28 18:30:00|6874|6868|6875|6869|6877|6871|6870|6864|957
1680028500000|2023-03-28 18:35:00|6876|6870|6872|6866|6877|6871|6871|6865|63
1680028800000|2023-03-28 18:40:00|6871|6865|6877|6871|6877|6871|6871|6865|78
1680029100000|2023-03-28 18:45:00|6878|6872|6879|6873|6887|6881|6878|6872|103
1680029400000|2023-03-28 18:50:00|6881|6875|6877|6871|6884|6878|6876|6870|166
1680029700000|2023-03-28 18:55:00|6878|6872|6881|6863|6881|6873|6873|6863|83
1680030000000|2023-03-28 19:00:00|6881.1|6863.1|6882.2|6864.2|6887.1|6869.1|6881.1|6863.1|0
1680030300000|2023-03-28 19:05:00|6882.3|6864.3|6890.5|6872.5|6890.5|6872.5|6882.2|6864.2|0
1680030600000|2023-03-28 19:10:00|6890.6|6872.6|6885.9|6867.9|6892.3|6874.3|6885.9|6867.9|0
1680030900000|2023-03-28 19:15:00|6886|6868|6883.8|6865.8|6886.2|6868.2|6881.8|6863.8|0
1680031200000|2023-03-28 19:20:00|6883.9|6865.9|6885.4|6867.4|6886.5|6868.5|6883.6|6865.6|0
1680031500000|2023-03-28 19:25:00|6885.5|6867.5|6882.4|6864.4|6885.5|6867.5|6880.3|6862.3|0
1680031800000|2023-03-28 19:30:00|6882.3|6864.3|6885.3|6867.3|6885.5|6867.5|6878.7|6860.7|0
1680032100000|2023-03-28 19:35:00|6885.5|6867.5|6881.5|6863.5|6889.7|6871.7|6880.6|6862.6|0
1680032400000|2023-03-28 19:40:00|6880.6|6862.6|6882.1|6864.1|6884.3|6866.3|6879.7|6861.7|0
1680032700000|2023-03-28 19:45:00|6882|6864|6884.1|6866.1|6885.9|6867.9|6880.6|6862.6|0
1680033000000|2023-03-28 19:50:00|6883.3|6865.3|6887.3|6869.3|6890.4|6872.4|6883.3|6865.3|0
1680033300000|2023-03-28 19:55:00|6887|6869|6898.1|6880.1|6904.7|6886.7|6887|6869|0
1680033600000|2023-03-28 20:00:00|6898|6880|6904.1|6886.1|6905.3|6887.3|6898|6880|0
1680033900000|2023-03-28 20:05:00|6904.4|6886.4|6903.6|6885.6|6904.4|6886.4|6903|6885|0
1680034200000|2023-03-28 20:10:00|6903.3|6885.3|6902|6884|6903.6|6885.6|6902|6884|0
1680034500000|2023-03-28 20:15:00|6902.1|6884.1|6903.7|6885.7|6904|6886|6902|6884|0
1680034800000|2023-03-28 20:20:00|6904|6886|6904|6886|6904|6886|6903.4|6885.4|0
1680035100000|2023-03-28 20:25:00|6903.8|6885.8|6906.4|6888.4|6907.7|6889.7|6903.7|6885.7|0
1680035400000|2023-03-28 20:30:00|6906.7|6888.7|6907.3|6889.3|6907.6|6889.6|6906.7|6888.7|0
1680035700000|2023-03-28 20:35:00|6907.1|6889.1|6906.8|6888.8|6907.1|6889.1|6905.9|6887.9|0
1680036000000|2023-03-28 20:40:00|6906.5|6888.5|6906.8|6888.8|6907|6889|6906.2|6888.2|0
1680036300000|2023-03-28 20:45:00|6906.5|6888.5|6905.9|6887.9|6906.5|6888.5|6905.9|6887.9|0
1680036600000|2023-03-28 20:50:00|6906|6888|6906.2|6888.2|6906.4|6888.4|6905.9|6887.9|0
1680036900000|2023-03-28 20:55:00|6906.4|6888.4|6906.8|6888.8|6907.3|6889.3|6906.4|6888.4|0
1680037200000|2023-03-28 21:00:00|6907.1|6889.1|6907.1|6889.1|6907.1|6889.1|6907.1|6889.1|0
1680037500000|2023-03-28 21:05:00|6907.2|6889.2|6908.4|6890.4|6908.4|6890.4|6907.2|6889.2|0
1680037800000|2023-03-28 21:10:00|6908.3|6890.3|6907.8|6889.8|6908.4|6890.4|6907.6|6889.6|0
1680038100000|2023-03-28 21:15:00|6907.9|6889.9|6907.9|6889.9|6907.9|6889.9|6907.7|6889.7|0
1680038400000|2023-03-28 21:20:00|6907.8|6889.8|6907.6|6889.6|6907.9|6889.9|6907.6|6889.6|0
1680038700000|2023-03-28 21:25:00|6907.8|6889.8|6907.6|6889.6|6907.9|6889.9|6907.1|6889.1|0
1680039000000|2023-03-28 21:30:00|6907.8|6889.8|6907.8|6889.8|6907.9|6889.9|6907.6|6889.6|0
1680039300000|2023-03-28 21:35:00|6907.6|6889.6|6907.6|6889.6|6907.6|6889.6|6907.6|6889.6|0
1680039600000|2023-03-28 21:40:00|6907.5|6889.5|6906.9|6888.9|6907.5|6889.5|6906.8|6888.8|0
1680039900000|2023-03-28 21:45:00|6906.8|6888.8|6906.9|6888.9|6906.9|6888.9|6906.8|6888.8|0
1680040200000|2023-03-28 21:50:00|6906.8|6888.8|6906.5|6888.5|6906.8|6888.8|6906.5|6888.5|0
1680040500000|2023-03-28 21:55:00|6906.6|6888.6|6906.7|6888.7|6906.7|6888.7|6906.3|6888.3|0
1680040800000|2023-03-28 22:00:00|6906.4|6888.4|6905.7|6887.7|6907|6889|6905.7|6887.7|0
1680041100000|2023-03-28 22:05:00|6906.2|6888.2|6907.4|6889.4|6907.4|6889.4|6906.2|6888.2|0
1680041400000|2023-03-28 22:10:00|6907.7|6889.7|6907.7|6889.7|6908.3|6890.3|6907.7|6889.7|0
1680041700000|2023-03-28 22:15:00|6907.8|6889.8|6907.4|6889.4|6908.6|6890.6|6907.1|6889.1|0
1680042000000|2023-03-28 22:20:00|6903.8|6885.8|6904.3|6886.3|6904.6|6886.6|6903.5|6885.5|0
1680042300000|2023-03-28 22:25:00|6904.6|6886.6|6904.5|6886.5|6904.9|6886.9|6904|6886|0
1680042600000|2023-03-28 22:30:00|6904.6|6886.6|6904.3|6886.3|6904.9|6886.9|6904.3|6886.3|0
1680042900000|2023-03-28 22:35:00|6904.1|6886.1|6903.8|6885.8|6904.3|6886.3|6903.8|6885.8|0
1680043200000|2023-03-28 22:40:00|6903.5|6885.5|6903.1|6885.1|6903.6|6885.6|6902.9|6884.9|0
1680043500000|2023-03-28 22:45:00|6903.3|6885.3|6903.6|6885.6|6903.6|6885.6|6903.1|6885.1|0
1680043800000|2023-03-28 22:50:00|6903.9|6885.9|6903.4|6885.4|6903.9|6885.9|6902.8|6884.8|0
1680044100000|2023-03-28 22:55:00|6903.1|6885.1|6900.9|6882.9|6903.4|6885.4|6900.7|6882.7|0
1680044400000|2023-03-28 23:00:00|6901.1|6883.1|6901.5|6883.5|6901.5|6883.5|6900.9|6882.9|0
1680044700000|2023-03-28 23:05:00|6901.3|6883.3|6904|6886|6904.8|6886.8|6901.2|6883.2|0
1680045000000|2023-03-28 23:10:00|6903.7|6885.7|6903.7|6885.7|6904|6886|6903.1|6885.1|0
1680045300000|2023-03-28 23:15:00|6903.9|6885.9|6905.1|6887.1|6905.1|6887.1|6903.7|6885.7|0
1680045600000|2023-03-28 23:20:00|6904.9|6886.9|6903.9|6885.9|6905.1|6887.1|6903.9|6885.9|0
1680045900000|2023-03-28 23:25:00|6904.2|6886.2|6903.3|6885.3|6904.2|6886.2|6903.3|6885.3|0
1680046200000|2023-03-28 23:30:00|6903.6|6885.6|6903.9|6885.9|6903.9|6885.9|6903.5|6885.5|0
1680046500000|2023-03-28 23:35:00|6904.2|6886.2|6904.5|6886.5|6904.5|6886.5|6903.9|6885.9|0
1680046800000|2023-03-28 23:40:00|6904.2|6886.2|6905.1|6887.1|6905.1|6887.1|6903.9|6885.9|0
1680047100000|2023-03-28 23:45:00|6905|6887|6906.2|6888.2|6906.8|6888.8|6904.8|6886.8|0
1680047400000|2023-03-28 23:50:00|6906.4|6888.4|6906.8|6888.8|6907.1|6889.1|6906|6888|0
1680047700000|2023-03-28 23:55:00|6906.9|6888.9|6906.9|6888.9|6907.5|6889.5|6906.4|6888.4|0
1680048000000|2023-03-29 00:00:00|6906.7|6888.7|6906.8|6888.8|6907.7|6889.7|6906.2|6888.2|0
1680048300000|2023-03-29 00:05:00|6906.9|6888.9|6908.9|6890.9|6909.1|6891.1|6906.2|6888.2|0
1680048600000|2023-03-29 00:10:00|6909.1|6891.1|6909.1|6891.1|6909.9|6891.9|6908.6|6890.6|0
1680048900000|2023-03-29 00:15:00|6910|6892|6908.1|6890.1|6910|6892|6907.9|6889.9|0
1680049200000|2023-03-29 00:20:00|6908|6890|6908.2|6890.2|6908.5|6890.5|6907.6|6889.6|0
1680049500000|2023-03-29 00:25:00|6907.7|6889.7|6907.3|6889.3|6908.5|6890.5|6907|6889|0
1680049800000|2023-03-29 00:30:00|6907.6|6889.6|6907.7|6889.7|6909.1|6891.1|6907.1|6889.1|0
1680050100000|2023-03-29 00:35:00|6908|6890|6907.8|6889.8|6908.3|6890.3|6907.7|6889.7|0
1680050400000|2023-03-29 00:40:00|6907.7|6889.7|6908.6|6890.6|6908.6|6890.6|6907.4|6889.4|0
1680050700000|2023-03-29 00:45:00|6908.8|6890.8|6910.5|6892.5|6910.7|6892.7|6908.3|6890.3|0
1680051000000|2023-03-29 00:50:00|6910.2|6892.2|6910.5|6892.5|6910.7|6892.7|6909.9|6891.9|0
1680051300000|2023-03-29 00:55:00|6910.2|6892.2|6910.5|6892.5|6911.3|6893.3|6910.2|6892.2|0
1680051600000|2023-03-29 01:00:00|6910.7|6892.7|6910.3|6892.3|6911.1|6893.1|6910.3|6892.3|0
1680051900000|2023-03-29 01:05:00|6910.6|6892.6|6905.9|6887.9|6910.6|6892.6|6905.6|6887.6|0
1680052200000|2023-03-29 01:10:00|6906.2|6888.2|6925.8|6907.8|6925.8|6907.8|6905.9|6887.9|54
1680052500000|2023-03-29 01:15:00|6920|6914|6960|6954|6973|6967|6905|6899|4743
1680052800000|2023-03-29 01:20:00|6959|6953|6997.6|6991.6|7018.6|7012.6|6955|6949|3765
1680053100000|2023-03-29 01:25:00|6998.6|6992.6|6998.6|6992.6|7011.6|7005.6|6993.6|6987.6|5248
1680053400000|2023-03-29 01:30:00|6997.6|6991.6|6929.6|6923.6|6999.6|6993.6|6913.6|6907.6|7957
1680053700000|2023-03-29 01:35:00|6928.6|6922.6|6906.6|6900.6|6929.6|6923.6|6904.6|6898.6|3727
1680054000000|2023-03-29 01:40:00|6904.6|6898.6|6892.6|6886.6|6917.6|6911.6|6889.6|6883.6|3023
1680054300000|2023-03-29 01:45:00|6891.6|6885.6|6923.6|6917.6|6924.6|6918.6|6889.6|6883.6|2152
1680054600000|2023-03-29 01:50:00|6921.6|6915.6|6938.6|6932.6|6938.6|6932.6|6917.6|6911.6|2956
1680054900000|2023-03-29 01:55:00|6939.6|6933.6|6929.6|6923.6|6945.6|6939.6|6926.6|6920.6|1878
1680055200000|2023-03-29 02:00:00|6930.6|6924.6|6899.6|6893.6|6939.6|6933.6|6898.6|6892.6|2565
1680055500000|2023-03-29 02:05:00|6898.6|6892.6|6911.6|6905.6|6914.6|6908.6|6895.6|6889.6|2336
1680055800000|2023-03-29 02:10:00|6910.6|6904.6|6899.6|6893.6|6916.6|6910.6|6895.6|6889.6|2555
1680056100000|2023-03-29 02:15:00|6898.6|6892.6|6876.6|6870.6|6900.6|6894.6|6876.6|6870.6|1411
1680056400000|2023-03-29 02:20:00|6877.6|6871.6|6868.6|6862.6|6881.6|6875.6|6866.6|6860.6|2741
1680056700000|2023-03-29 02:25:00|6869.6|6863.6|6877.6|6871.6|6886.6|6880.6|6868.6|6862.6|2064
1680057000000|2023-03-29 02:30:00|6878.6|6872.6|6878.6|6872.6|6879.6|6873.6|6864.6|6858.6|1650
1680057300000|2023-03-29 02:35:00|6879.6|6873.6|6876.6|6870.6|6885.6|6879.6|6870.6|6864.6|2377
1680057600000|2023-03-29 02:40:00|6877.6|6871.6|6882.6|6876.6|6885.6|6879.6|6873.6|6867.6|1651
1680057900000|2023-03-29 02:45:00|6881.6|6875.6|6887.6|6881.6|6891.6|6885.6|6877.6|6871.6|2089
1680058200000|2023-03-29 02:50:00|6888.6|6882.6|6890.6|6884.6|6897.6|6891.6|6886.6|6880.6|1727
1680058500000|2023-03-29 02:55:00|6891.6|6885.6|6882.6|6876.6|6897.6|6891.6|6880.6|6874.6|837
1680058800000|2023-03-29 03:00:00|6883.6|6877.6|6898.6|6892.6|6901.6|6895.6|6882.6|6876.6|1321
1680059100000|2023-03-29 03:05:00|6896.6|6890.6|6905.6|6899.6|6905.6|6899.6|6892.6|6886.6|6195
1680059400000|2023-03-29 03:10:00|6904.6|6898.6|6896.6|6890.6|6907.6|6901.6|6896.6|6890.6|1124
1680059700000|2023-03-29 03:15:00|6895.6|6889.6|6884.6|6878.6|6896.6|6890.6|6883.6|6877.6|4640
1680060000000|2023-03-29 03:20:00|6883.6|6877.6|6866.6|6860.6|6883.6|6877.6|6864.6|6858.6|5098
1680060300000|2023-03-29 03:25:00|6865.6|6859.6|6878.6|6872.6|6878.6|6872.6|6865.6|6859.6|2016
1680060600000|2023-03-29 03:30:00|6876.6|6870.6|6873.6|6867.6|6878.6|6872.6|6866.6|6860.6|3154
1680060900000|2023-03-29 03:35:00|6872.6|6866.6|6869.6|6863.6|6874.6|6868.6|6857.6|6851.6|1316
1680061200000|2023-03-29 03:40:00|6868.6|6862.6|6877.6|6871.6|6878.6|6872.6|6864.6|6858.6|983
1680061500000|2023-03-29 03:45:00|6878.6|6872.6|6878.6|6872.6|6881.6|6875.6|6876.6|6870.6|993
1680061800000|2023-03-29 03:50:00|6879.6|6873.6|6877.6|6871.6|6882.6|6876.6|6877.6|6871.6|735
1680062100000|2023-03-29 03:55:00|6876.6|6870.6|6873.6|6867.6|6877.6|6871.6|6872.6|6866.6|2883
1680062400000|2023-03-29 04:00:00|6870.6|6864.6|6880.2|6862.2|6880.2|6864.6|6870.6|6860.9|0
1680062700000|2023-03-29 04:05:00|6880|6862|6879.9|6861.9|6880.2|6862.2|6879.6|6861.6|0
1680063000000|2023-03-29 04:10:00|6879.8|6861.8|6880.7|6862.7|6880.9|6862.9|6879.6|6861.6|0
1680063300000|2023-03-29 04:15:00|6880.4|6862.4|6880.8|6862.8|6881.3|6863.3|6880.4|6862.4|0
1680063600000|2023-03-29 04:20:00|6880.7|6862.7|6881.3|6863.3|6882|6864|6880.7|6862.7|0
1680063900000|2023-03-29 04:25:00|6881.1|6863.1|6881.4|6863.4|6881.6|6863.6|6880.8|6862.8|0
1680064200000|2023-03-29 04:30:00|6881.6|6863.6|6882.8|6864.8|6883.1|6865.1|6881.5|6863.5|0
1680064500000|2023-03-29 04:35:00|6883|6865|6882.3|6864.3|6883.4|6865.4|6882|6864|0
1680064800000|2023-03-29 04:40:00|6882.4|6864.4|6883.1|6865.1|6883.1|6865.1|6882.4|6864.4|0
1680065100000|2023-03-29 04:45:00|6882.8|6864.8|6883.1|6865.1|6883.4|6865.4|6882.6|6864.6|0
1680065400000|2023-03-29 04:50:00|6883.2|6865.2|6883.5|6865.5|6883.5|6865.5|6882.8|6864.8|0
1680065700000|2023-03-29 04:55:00|6883.2|6865.2|6882.8|6864.8|6883.2|6865.2|6882.2|6864.2|11
1680066000000|2023-03-29 05:00:00|6876.1|6870.1|6880.1|6874.1|6889.1|6883.1|6872.1|6866.1|2619
1680066300000|2023-03-29 05:05:00|6879.1|6873.1|6884.1|6878.1|6890.1|6884.1|6878.1|6872.1|1160
1680066600000|2023-03-29 05:10:00|6883.1|6877.1|6879.1|6873.1|6885.1|6879.1|6873.1|6867.1|2224
1680066900000|2023-03-29 05:15:00|6880.1|6874.1|6879.1|6873.1|6885.1|6879.1|6875.1|6869.1|1331
1680067200000|2023-03-29 05:20:00|6880.1|6874.1|6885.1|6879.1|6892.1|6886.1|6878.1|6872.1|1069
1680067500000|2023-03-29 05:25:00|6886.1|6880.1|6891.1|6885.1|6898.1|6892.1|6886.1|6880.1|864
1680067800000|2023-03-29 05:30:00|6892.1|6886.1|6901.1|6895.1|6901.1|6895.1|6890.1|6884.1|1957
1680068100000|2023-03-29 05:35:00|6900.1|6894.1|6896.1|6890.1|6905.1|6899.1|6896.1|6890.1|896
1680068400000|2023-03-29 05:40:00|6898.1|6892.1|6903.1|6897.1|6904.1|6898.1|6894.1|6888.1|2148
1680068700000|2023-03-29 05:45:00|6904.1|6898.1|6899.1|6893.1|6904.1|6898.1|6897.1|6891.1|771
1680069000000|2023-03-29 05:50:00|6900.1|6894.1|6909|6903|6909|6903|6900.1|6894.1|1289
1680069300000|2023-03-29 05:55:00|6910|6904|6897|6891|6915|6909|6893|6887|788
1680069600000|2023-03-29 06:00:00|6900|6894|6907|6901|6908|6902|6896|6890|671
1680069900000|2023-03-29 06:05:00|6906|6900|6895|6889|6907|6901|6895|6889|740
1680070200000|2023-03-29 06:10:00|6896|6890|6892|6886|6898|6892|6892|6886|1163
1680070500000|2023-03-29 06:15:00|6893|6887|6879|6873|6893|6887|6878|6872|3668
1680070800000|2023-03-29 06:20:00|6877|6871|6867|6861|6878|6872|6861|6855|1134
1680071100000|2023-03-29 06:25:00|6868|6862|6869|6863|6877|6871|6863|6857|1654
1680071400000|2023-03-29 06:30:00|6870|6864|6873|6867|6874|6868|6864|6858|2385
1680071700000|2023-03-29 06:35:00|6874|6868|6867|6861|6875|6869|6867|6861|1075
1680072000000|2023-03-29 06:40:00|6868|6862|6875|6869|6878|6872|6867|6861|2042
1680072300000|2023-03-29 06:45:00|6874|6868|6874|6868|6878|6872|6870|6864|1562
1680072600000|2023-03-29 06:50:00|6873|6867|6878|6872|6884|6878|6873|6867|1111
1680072900000|2023-03-29 06:55:00|6879|6873|6879|6873|6881|6875|6874|6868|2888
1680073200000|2023-03-29 07:00:00|6880|6874|6885|6879|6886|6880|6877|6871|1089
1680073500000|2023-03-29 07:05:00|6886|6880|6887|6881|6888|6882|6881|6875|1741
1680073800000|2023-03-29 07:10:00|6886|6880|6886|6880|6891|6885|6885|6879|1914
1680074100000|2023-03-29 07:15:00|6887|6881|6873|6867|6887|6881|6873|6867|608
1680074400000|2023-03-29 07:20:00|6872|6866|6870|6864|6880|6874|6867|6861|1330
1680074700000|2023-03-29 07:25:00|6872|6866|6881|6875|6884|6878|6872|6866|1436
1680075000000|2023-03-29 07:30:00|6882|6876|6872|6866|6882|6876|6870|6864|1114
1680075300000|2023-03-29 07:35:00|6873|6867|6874|6868|6875|6869|6869|6863|860
1680075600000|2023-03-29 07:40:00|6875|6869|6881|6875|6883|6877|6872|6866|1722
1680075900000|2023-03-29 07:45:00|6880|6874|6886|6880|6891|6885|6880|6874|2979
1680076200000|2023-03-29 07:50:00|6885|6879|6884|6878|6889|6883|6881|6875|2731
1680076500000|2023-03-29 07:55:00|6883|6877|6881|6875|6884|6878|6876|6870|1683
1680076800000|2023-03-29 08:00:00|6880|6874|6881|6875|6886|6880|6876|6870|2397
1680077100000|2023-03-29 08:05:00|6882|6876|6880|6874|6890|6884|6880|6874|8412
1680077400000|2023-03-29 08:10:00|6882|6876|6882|6876|6888|6882|6880|6874|9797
1680077700000|2023-03-29 08:15:00|6883|6877|6886|6880|6887|6881|6881|6875|15116
1680078000000|2023-03-29 08:20:00|6887|6881|6888|6882|6888|6882|6884|6878|6742
1680078300000|2023-03-29 08:25:00|6887|6881|6893|6887|6894|6888|6887|6881|789
1680078600000|2023-03-29 08:30:00|6900|6882|6912.7|6894.7|6913.6|6895.6|6900|6882|0
1680078900000|2023-03-29 08:35:00|6913|6895|6913.7|6895.7|6914.6|6896.6|6912.6|6894.6|0
1680079200000|2023-03-29 08:40:00|6913.6|6895.6|6915.7|6897.7|6915.7|6897.7|6910.1|6892.1|0
1680079500000|2023-03-29 08:45:00|6916|6898|6914.7|6896.7|6916|6898|6914.4|6896.4|0
1680079800000|2023-03-29 08:50:00|6914.4|6896.4|6914.8|6896.8|6914.9|6896.9|6913.9|6895.9|0
1680080100000|2023-03-29 08:55:00|6915|6897|6916.7|6898.7|6916.7|6898.7|6914.6|6896.6|0
1680080400000|2023-03-29 09:00:00|6916.6|6898.6|6917.4|6899.4|6917.6|6899.6|6916.1|6898.1|0
1680080700000|2023-03-29 09:05:00|6917.5|6899.5|6920.7|6902.7|6920.7|6902.7|6917.1|6899.1|0
1680081000000|2023-03-29 09:10:00|6920.8|6902.8|6916.4|6898.4|6921.1|6903.1|6916.4|6898.4|0
1680081300000|2023-03-29 09:15:00|6892|6886|6891|6885|6896|6890|6884|6878|558
1680081600000|2023-03-29 09:20:00|6892|6886|6892|6886|6895|6889|6890|6884|633
1680081900000|2023-03-29 09:25:00|6893|6887|6892|6886|6898|6892|6892|6886|143
1680082200000|2023-03-29 09:30:00|6891|6885|6887|6881|6895|6889|6887|6881|244
1680082500000|2023-03-29 09:35:00|6889|6883|6894|6888|6894|6888|6884|6878|172
1680082800000|2023-03-29 09:40:00|6893|6887|6899|6893|6900|6894|6893|6887|183
1680083100000|2023-03-29 09:45:00|6901|6895|6903|6897|6905|6899|6899|6893|91
1680083400000|2023-03-29 09:50:00|6901|6895|6898|6892|6903|6897|6898|6892|75
1680083700000|2023-03-29 09:55:00|6899|6893|6908|6902|6908|6902|6899|6893|156
1680084000000|2023-03-29 10:00:00|6907.5|6901.5|6899.5|6893.5|6908.5|6902.5|6899.5|6893.5|114
1680084300000|2023-03-29 10:05:00|6898.5|6892.5|6898.5|6892.5|6902.5|6896.5|6897.5|6891.5|240
1680084600000|2023-03-29 10:10:00|6898|6892|6900|6894|6901.5|6895.5|6897.5|6891.5|84
1680084900000|2023-03-29 10:15:00|6899.5|6893.5|6900|6894|6902.5|6896.5|6898.5|6892.5|30
1680085200000|2023-03-29 10:20:00|6899.5|6893.5|6892|6886|6899.5|6893.5|6891.5|6885.5|124
1680085500000|2023-03-29 10:25:00|6891.5|6885.5|6898.5|6892.5|6898.5|6892.5|6891.5|6885.5|31
1680085800000|2023-03-29 10:30:00|6898|6892|6901.5|6895.5|6901.5|6895.5|6898|6892|50
1680086100000|2023-03-29 10:35:00|6900.5|6894.5|6900.5|6894.5|6902.5|6896.5|6898.5|6892.5|48
1680086400000|2023-03-29 10:40:00|6900|6894|6900.5|6894.5|6902|6896|6899.5|6893.5|37
1680086700000|2023-03-29 10:45:00|6900|6894|6902.5|6896.5|6902.5|6896.5|6899.5|6893.5|27
1680087000000|2023-03-29 10:50:00|6902|6896|6900.5|6894.5|6904.5|6898.5|6898|6892|122
1680087300000|2023-03-29 10:55:00|6900|6894|6903.5|6897.5|6904.5|6898.5|6899.5|6893.5|282
1680087600000|2023-03-29 11:00:00|6904|6898|6898.5|6892.5|6904.5|6898.5|6898.5|6892.5|74
1680087900000|2023-03-29 11:05:00|6899|6893|6899|6893|6902.5|6896.5|6899|6893|91
1680088200000|2023-03-29 11:10:00|6899.5|6893.5|6897|6891|6900|6894|6897|6891|64
1680088500000|2023-03-29 11:15:00|6896.5|6890.5|6898|6892|6900.5|6894.5|6896.5|6890.5|23
1680088800000|2023-03-29 11:20:00|6898.5|6892.5|6902.5|6896.5|6902.5|6896.5|6897.5|6891.5|108
1680089100000|2023-03-29 11:25:00|6903|6897|6896.5|6890.5|6903.5|6897.5|6895.5|6889.5|83
1680089400000|2023-03-29 11:30:00|6896|6890|6901|6895|6901.5|6895.5|6895.5|6889.5|74
1680089700000|2023-03-29 11:35:00|6900.5|6894.5|6900|6894|6901.5|6895.5|6898.5|6892.5|24
1680090000000|2023-03-29 11:40:00|6899.5|6893.5|6901.5|6895.5|6903|6897|6899.5|6893.5|27
1680090300000|2023-03-29 11:45:00|6902|6896|6905.5|6899.5|6907|6901|6902|6896|125
1680090600000|2023-03-29 11:50:00|6906|6900|6905.5|6899.5|6909.5|6903.5|6905.5|6899.5|154
1680090900000|2023-03-29 11:55:00|6905|6899|6904.5|6898.5|6905.5|6899.5|6902.5|6896.5|34
1680091200000|2023-03-29 12:00:00|6904|6898|6897|6891|6904|6898|6897|6891|101
1680091500000|2023-03-29 12:05:00|6897.5|6891.5|6897.5|6891.5|6898.5|6892.5|6896.5|6890.5|49
1680091800000|2023-03-29 12:10:00|6897|6891|6894|6888|6897.5|6891.5|6892.5|6886.5|44
1680092100000|2023-03-29 12:15:00|6894.5|6888.5|6892|6886|6896.5|6890.5|6892|6886|31
1680092400000|2023-03-29 12:20:00|6891.5|6885.5|6889.5|6883.5|6893.5|6887.5|6888.5|6882.5|293
1680092700000|2023-03-29 12:25:00|6890|6884|6887.5|6881.5|6890|6884|6886|6880|23
1680093000000|2023-03-29 12:30:00|6888|6882|6885|6879|6888.5|6882.5|6884.5|6878.5|67
1680093300000|2023-03-29 12:35:00|6884.5|6878.5|6880|6874|6884.5|6878.5|6878|6872|94
1680093600000|2023-03-29 12:40:00|6880.5|6874.5|6882.5|6876.5|6882.5|6876.5|6880.5|6874.5|30
1680093900000|2023-03-29 12:45:00|6882|6876|6885.5|6879.5|6886.5|6880.5|6882|6876|61
1680094200000|2023-03-29 12:50:00|6886|6880|6893.5|6887.5|6894.5|6888.5|6885|6879|293
1680094500000|2023-03-29 12:55:00|6892.5|6886.5|6886.5|6880.5|6892.5|6886.5|6885.5|6879.5|103
1680094800000|2023-03-29 13:00:00|6887|6881|6888|6882|6888.5|6882.5|6886.5|6880.5|44
1680095100000|2023-03-29 13:05:00|6888.5|6882.5|6889.5|6883.5|6891.5|6885.5|6888|6882|70
1680095400000|2023-03-29 13:10:00|6889|6883|6887|6881|6889.5|6883.5|6886|6880|110
1680095700000|2023-03-29 13:15:00|6886.5|6880.5|6892.5|6886.5|6893.5|6887.5|6885|6879|61
1680096000000|2023-03-29 13:20:00|6893|6887|6890|6884|6893|6887|6885.5|6879.5|149
1680096300000|2023-03-29 13:25:00|6889.5|6883.5|6888.5|6882.5|6890|6884|6886.5|6880.5|41
1680096600000|2023-03-29 13:30:00|6889|6883|6876|6870|6889.5|6883.5|6868.5|6862.5|640
1680096900000|2023-03-29 13:35:00|6876.5|6870.5|6866.5|6860.5|6879.5|6873.5|6866.5|6860.5|324
1680097200000|2023-03-29 13:40:00|6867|6861|6881.5|6875.5|6881.5|6875.5|6855.5|6849.5|457
1680097500000|2023-03-29 13:45:00|6882|6876|6898.5|6892.5|6902.5|6896.5|6872.5|6866.5|528
1680097800000|2023-03-29 13:50:00|6898|6892|6911.5|6905.5|6918.5|6912.5|6893|6887|421
1680098100000|2023-03-29 13:55:00|6912|6906|6922|6916|6922|6916|6912|6906|352
1680098400000|2023-03-29 14:00:00|6922.5|6916.5|6923.5|6917.5|6931.5|6925.5|6920.5|6914.5|371
1680098700000|2023-03-29 14:05:00|6922|6916|6929|6923|6932.5|6926.5|6919|6913|392
1680099000000|2023-03-29 14:10:00|6929.5|6923.5|6921|6915|6929.5|6923.5|6917|6911|167
1680099300000|2023-03-29 14:15:00|6920.5|6914.5|6933.5|6927.5|6933.5|6927.5|6917|6911|189
1680099600000|2023-03-29 14:20:00|6933|6927|6921.5|6915.5|6934.5|6928.5|6920.5|6914.5|371
1680099900000|2023-03-29 14:25:00|6922.5|6916.5|6921|6915|6922.5|6916.5|6915.5|6909.5|194
1680100200000|2023-03-29 14:30:00|6920.5|6914.5|6915|6909|6920.5|6914.5|6912|6906|160
1680100500000|2023-03-29 14:35:00|6915.5|6909.5|6908.5|6902.5|6919.5|6913.5|6906.5|6900.5|83
1680100800000|2023-03-29 14:40:00|6909.5|6903.5|6908.5|6902.5|6911.5|6905.5|6904.5|6898.5|117
1680101100000|2023-03-29 14:45:00|6909|6903|6904|6898|6911|6905|6903.5|6897.5|165
1680101400000|2023-03-29 14:50:00|6904.5|6898.5|6915.5|6909.5|6915.5|6909.5|6904.5|6898.5|167
1680101700000|2023-03-29 14:55:00|6916|6910|6917.5|6911.5|6919.5|6913.5|6908.5|6902.5|123
1680102000000|2023-03-29 15:00:00|6918|6912|6925.5|6919.5|6925.5|6919.5|6917.5|6911.5|149
1680102300000|2023-03-29 15:05:00|6926|6920|6928.5|6922.5|6929|6923|6921.5|6915.5|171
1680102600000|2023-03-29 15:10:00|6929|6923|6924.5|6918.5|6929|6923|6921.5|6915.5|269
1680102900000|2023-03-29 15:15:00|6923.5|6917.5|6924.5|6918.5|6926.5|6920.5|6917.5|6911.5|127
1680103200000|2023-03-29 15:20:00|6925.5|6919.5|6929.5|6923.5|6934.5|6928.5|6925.5|6919.5|527
1680103500000|2023-03-29 15:25:00|6930.5|6924.5|6934|6928|6934|6928|6926.5|6920.5|367
1680103800000|2023-03-29 15:30:00|6922.3|6916.3|6927.3|6921.3|6929.8|6923.8|6920.3|6914.3|98
1680104100000|2023-03-29 15:35:00|6927.8|6921.8|6924.8|6918.8|6928.3|6922.3|6922.8|6916.8|78
1680104400000|2023-03-29 15:40:00|6924.3|6918.3|6925.3|6919.3|6926.8|6920.8|6921.8|6915.8|54
1680104700000|2023-03-29 15:45:00|6938|6932|6938.5|6932.5|6941.5|6935.5|6937.5|6931.5|102
1680105000000|2023-03-29 15:50:00|6938|6932|6938.5|6932.5|6938.5|6932.5|6936|6930|105
1680105300000|2023-03-29 15:55:00|6938|6932|6939|6933|6942.5|6936.5|6938|6932|41
1680105600000|2023-03-29 16:00:00|6940|6934|6937|6931|6941|6935|6937|6931|105
1680105900000|2023-03-29 16:05:00|6939|6933|6937|6931|6939|6933|6933|6927|101
1680106200000|2023-03-29 16:10:00|6936|6930|6943|6937|6943|6937|6936|6930|28
1680106500000|2023-03-29 16:15:00|6942|6936|6942|6936|6942|6936|6939|6933|40
1680106800000|2023-03-29 16:20:00|6944|6938|6941|6935|6946|6940|6939|6933|49
1680107100000|2023-03-29 16:25:00|6940|6934|6939|6933|6942|6936|6939|6933|117
1680107400000|2023-03-29 16:30:00|6940|6934|6938|6932|6943|6937|6938|6932|51
1680107700000|2023-03-29 16:35:00|6940|6934|6938|6932|6942|6936|6936|6930|99
1680108000000|2023-03-29 16:40:00|6936|6930|6933|6927|6937|6931|6932|6926|465
1680108300000|2023-03-29 16:45:00|6931|6925|6931|6925|6932|6926|6924|6918|161
1680108600000|2023-03-29 16:50:00|6932|6926|6930|6924|6933|6927|6930|6924|101
1680108900000|2023-03-29 16:55:00|6929|6923|6925|6919|6930|6924|6924|6918|47
1680109200000|2023-03-29 17:00:00|6926|6920|6930|6924|6931|6925|6923|6917|75
1680109500000|2023-03-29 17:05:00|6929|6923|6933|6927|6933|6927|6929|6923|33
1680109800000|2023-03-29 17:10:00|6934|6928|6932|6926|6934|6928|6931|6925|48
1680110100000|2023-03-29 17:15:00|6931|6925|6924|6918|6931|6925|6924|6918|69
1680110400000|2023-03-29 17:20:00|6925|6919|6923|6917|6926|6920|6920|6914|111
1680110700000|2023-03-29 17:25:00|6924|6918|6932|6926|6933|6927|6924|6918|88
1680111000000|2023-03-29 17:30:00|6931|6925|6928|6922|6935|6929|6927|6921|134
1680111300000|2023-03-29 17:35:00|6929|6923|6925|6919|6929|6923|6924|6918|50
1680111600000|2023-03-29 17:40:00|6926|6920|6927|6921|6927|6921|6925|6919|24
1680111900000|2023-03-29 17:45:00|6926|6920|6929|6923|6929|6923|6925|6919|41
1680112200000|2023-03-29 17:50:00|6930|6924|6931|6925|6933|6927|6927|6921|79
1680112500000|2023-03-29 17:55:00|6930|6924|6931|6925|6932|6926|6929|6923|37
1680112800000|2023-03-29 18:00:00|6929|6923|6927|6921|6930|6924|6926|6920|65
1680113100000|2023-03-29 18:05:00|6928|6922|6926|6920|6929|6923|6924|6918|53
1680113400000|2023-03-29 18:10:00|6927|6921|6933|6927|6933|6927|6925|6919|49
1680113700000|2023-03-29 18:15:00|6932|6926|6928|6922|6932|6926|6926|6920|65
1680114000000|2023-03-29 18:20:00|6927|6921|6933|6927|6933|6927|6926|6920|42
1680114300000|2023-03-29 18:25:00|6934|6928|6932|6926|6934|6928|6930|6924|52
1680114600000|2023-03-29 18:30:00|6933|6927|6933|6927|6934|6928|6932|6926|52
1680114900000|2023-03-29 18:35:00|6932|6926|6929|6923|6932|6926|6927|6921|112
1680115200000|2023-03-29 18:40:00|6928|6922|6931|6925|6931|6925|6926|6920|91
1680115500000|2023-03-29 18:45:00|6930|6924|6933|6927|6934|6928|6930|6924|86
1680115800000|2023-03-29 18:50:00|6934|6928|6934|6928|6934|6928|6927|6921|747
1680116100000|2023-03-29 18:55:00|6932|6926|6938.1|6920.1|6938.1|6928|6926|6920|110
1680116400000|2023-03-29 19:00:00|6938.2|6920.2|6935.3|6917.3|6938.5|6920.5|6933.4|6915.4|0
1680116700000|2023-03-29 19:05:00|6935.2|6917.2|6937.9|6919.9|6938|6920|6935|6917|0
1680117000000|2023-03-29 19:10:00|6937.8|6919.8|6936.5|6918.5|6938.8|6920.8|6935.9|6917.9|0
1680117300000|2023-03-29 19:15:00|6936.4|6918.4|6938|6920|6939.7|6921.7|6936.4|6918.4|0
1680117600000|2023-03-29 19:20:00|6938.1|6920.1|6937.9|6919.9|6940.1|6922.1|6936.8|6918.8|0
1680117900000|2023-03-29 19:25:00|6938|6920|6933|6915|6938.2|6920.2|6930.3|6912.3|0
1680118200000|2023-03-29 19:30:00|6932.9|6914.9|6931|6913|6933|6915|6929.8|6911.8|0
1680118500000|2023-03-29 19:35:00|6930.9|6912.9|6926.5|6908.5|6930.9|6912.9|6926.5|6908.5|0
1680118800000|2023-03-29 19:40:00|6926.4|6908.4|6931.7|6913.7|6933.6|6915.6|6925.3|6907.3|0
1680119100000|2023-03-29 19:45:00|6931.6|6913.6|6933.3|6915.3|6933.4|6915.4|6930.9|6912.9|0
1680119400000|2023-03-29 19:50:00|6933.5|6915.5|6932.1|6914.1|6935.5|6917.5|6932|6914|0
1680119700000|2023-03-29 19:55:00|6932.9|6914.9|6929.4|6911.4|6932.9|6914.9|6926.6|6908.6|0
1680120000000|2023-03-29 20:00:00|6929.1|6911.1|6928|6910|6929.1|6911.1|6926.8|6908.8|0
1680120300000|2023-03-29 20:05:00|6927.8|6909.8|6928.8|6910.8|6929.4|6911.4|6927.7|6909.7|0
1680120600000|2023-03-29 20:10:00|6929.1|6911.1|6929.1|6911.1|6929.4|6911.4|6928.8|6910.8|0
1680120900000|2023-03-29 20:15:00|6929.4|6911.4|6929.4|6911.4|6930|6912|6929.1|6911.1|0
1680121200000|2023-03-29 20:20:00|6929.1|6911.1|6929.7|6911.7|6930|6912|6929.1|6911.1|0
1680121500000|2023-03-29 20:25:00|6929.9|6911.9|6929.4|6911.4|6930.3|6912.3|6929.4|6911.4|0
1680121800000|2023-03-29 20:30:00|6929.7|6911.7|6930.3|6912.3|6930.8|6912.8|6929.7|6911.7|0
1680122100000|2023-03-29 20:35:00|6930.1|6912.1|6930.3|6912.3|6930.6|6912.6|6930|6912|0
1680122400000|2023-03-29 20:40:00|6930|6912|6930.8|6912.8|6931.1|6913.1|6929.7|6911.7|0
1680122700000|2023-03-29 20:45:00|6930.6|6912.6|6929.4|6911.4|6931.1|6913.1|6929.4|6911.4|0
1680123000000|2023-03-29 20:50:00|6929.7|6911.7|6929.4|6911.4|6929.7|6911.7|6929.4|6911.4|0
1680123300000|2023-03-29 20:55:00|6929.1|6911.1|6928.5|6910.5|6929.1|6911.1|6928.5|6910.5|0
1680123600000|2023-03-29 21:00:00|6929|6911|6928.8|6910.8|6929.1|6911.1|6928.8|6910.8|0
1680123900000|2023-03-29 21:05:00|6928.7|6910.7|6929.2|6911.2|6929.2|6911.2|6928.7|6910.7|0
1680124200000|2023-03-29 21:10:00|6929.1|6911.1|6929|6911|6929.1|6911.1|6929|6911|0
1680125100000|2023-03-29 21:25:00|6929.1|6911.1|6929.1|6911.1|6929.1|6911.1|6929.1|6911.1|0
1680125400000|2023-03-29 21:30:00|6929.3|6911.3|6929.6|6911.6|6929.6|6911.6|6929.3|6911.3|0
1680125700000|2023-03-29 21:35:00|6929.5|6911.5|6929.1|6911.1|6929.5|6911.5|6929.1|6911.1|0
1680126000000|2023-03-29 21:40:00|6929.2|6911.2|6929.6|6911.6|6929.6|6911.6|6929.1|6911.1|0
1680126300000|2023-03-29 21:45:00|6929.5|6911.5|6929.8|6911.8|6929.8|6911.8|6929.5|6911.5|0
1680126600000|2023-03-29 21:50:00|6929.9|6911.9|6929.5|6911.5|6929.9|6911.9|6929.4|6911.4|0
1680126900000|2023-03-29 21:55:00|6929.4|6911.4|6929.5|6911.5|6929.8|6911.8|6929.4|6911.4|0
1680127200000|2023-03-29 22:00:00|6929.7|6911.7|6927.9|6909.9|6930|6912|6927.3|6909.3|0
1680127500000|2023-03-29 22:05:00|6928.1|6910.1|6930.1|6912.1|6930.7|6912.7|6927.9|6909.9|0
1680127800000|2023-03-29 22:10:00|6930.3|6912.3|6924|6906|6930.4|6912.4|6924|6906|0
1680128100000|2023-03-29 22:15:00|6924.3|6906.3|6924|6906|6924.3|6906.3|6923.4|6905.4|0
1680128400000|2023-03-29 22:20:00|6923.7|6905.7|6923.7|6905.7|6924|6906|6923.1|6905.1|0
1680128700000|2023-03-29 22:25:00|6924|6906|6923.4|6905.4|6924|6906|6923.1|6905.1|0
1680129000000|2023-03-29 22:30:00|6923.3|6905.3|6922.3|6904.3|6923.3|6905.3|6921.8|6903.8|0
1680129300000|2023-03-29 22:35:00|6922|6904|6920.5|6902.5|6922.3|6904.3|6920.5|6902.5|0
1680129600000|2023-03-29 22:40:00|6920.8|6902.8|6921.1|6903.1|6921.7|6903.7|6920.8|6902.8|0
1680129900000|2023-03-29 22:45:00|6921.4|6903.4|6921.1|6903.1|6921.7|6903.7|6921.1|6903.1|0
1680130200000|2023-03-29 22:50:00|6921.4|6903.4|6922.2|6904.2|6922.4|6904.4|6921.4|6903.4|0
1680130500000|2023-03-29 22:55:00|6921.9|6903.9|6922.2|6904.2|6922.2|6904.2|6921.3|6903.3|0
1680130800000|2023-03-29 23:00:00|6921.9|6903.9|6922.2|6904.2|6922.7|6904.7|6921.9|6903.9|0
1680131100000|2023-03-29 23:05:00|6921.9|6903.9|6934.1|6916.1|6934.4|6916.4|6921.6|6903.6|0
1680131400000|2023-03-29 23:10:00|6934.4|6916.4|6934.7|6916.7|6934.7|6916.7|6934.1|6916.1|0
1680131700000|2023-03-29 23:15:00|6934.6|6916.6|6934.7|6916.7|6935|6917|6934.4|6916.4|0
1680132000000|2023-03-29 23:20:00|6934.4|6916.4|6935|6917|6935|6917|6934.4|6916.4|0
1680132300000|2023-03-29 23:25:00|6934.7|6916.7|6934.4|6916.4|6935|6917|6934.4|6916.4|0
1680132600000|2023-03-29 23:30:00|6934.7|6916.7|6933.5|6915.5|6935.3|6917.3|6933.5|6915.5|0
1680132900000|2023-03-29 23:35:00|6933.8|6915.8|6933|6915|6934.1|6916.1|6932.7|6914.7|0
1680133200000|2023-03-29 23:40:00|6932.7|6914.7|6931.5|6913.5|6933.5|6915.5|6931.5|6913.5|0
1680133500000|2023-03-29 23:45:00|6931.8|6913.8|6932.1|6914.1|6932.4|6914.4|6931.5|6913.5|0
1680133800000|2023-03-29 23:50:00|6932.2|6914.2|6939.9|6921.9|6940.2|6922.2|6931.8|6913.8|0
1680134100000|2023-03-29 23:55:00|6939.7|6921.7|6939.1|6921.1|6940.2|6922.2|6939.1|6921.1|0
1680134400000|2023-03-30 00:00:00|6939.6|6921.6|6938.8|6920.8|6939.6|6921.6|6937.9|6919.9|0
1680134700000|2023-03-30 00:05:00|6938.5|6920.5|6938|6920|6939.9|6921.9|6937.9|6919.9|0
1680135000000|2023-03-30 00:10:00|6938.2|6920.2|6938.2|6920.2|6938.7|6920.7|6937.6|6919.6|0
1680135300000|2023-03-30 00:15:00|6937.9|6919.9|6939.6|6921.6|6939.6|6921.6|6937.7|6919.7|0
1680135600000|2023-03-30 00:20:00|6939.1|6921.1|6941.1|6923.1|6941.1|6923.1|6938.4|6920.4|0
1680135900000|2023-03-30 00:25:00|6940.9|6922.9|6940.6|6922.6|6940.9|6922.9|6940.2|6922.2|0
1680136200000|2023-03-30 00:30:00|6940.4|6922.4|6940.6|6922.6|6941|6923|6940.1|6922.1|0
1680136500000|2023-03-30 00:35:00|6940.7|6922.7|6941.7|6923.7|6942.3|6924.3|6940.6|6922.6|0
1680136800000|2023-03-30 00:40:00|6941.6|6923.6|6942|6924|6942.6|6924.6|6941.4|6923.4|0
1680137100000|2023-03-30 00:45:00|6941.9|6923.9|6942.8|6924.8|6943|6925|6941.4|6923.4|0
1680137400000|2023-03-30 00:50:00|6942.9|6924.9|6941.8|6923.8|6943|6925|6941.6|6923.6|0
1680137700000|2023-03-30 00:55:00|6942.1|6924.1|6942.4|6924.4|6942.7|6924.7|6941.8|6923.8|0
1680138000000|2023-03-30 01:00:00|6942.3|6924.3|6941.7|6923.7|6942.7|6924.7|6941.7|6923.7|0
1680138300000|2023-03-30 01:05:00|6942|6924|6930.5|6912.5|6942|6924|6930.2|6912.2|0
1680138600000|2023-03-30 01:10:00|6930.4|6912.4|6928.1|6910.1|6931.4|6913.4|6928.1|6910.1|52
1680138900000|2023-03-30 01:15:00|6927.9|6909.9|6873|6867|6927.9|6913|6866|6860|2839
1680139200000|2023-03-30 01:20:00|6874|6868|6882|6876|6886|6880|6868|6862|2289
1680139500000|2023-03-30 01:25:00|6883|6877|6884|6878|6892|6886|6882|6876|1223
1680139800000|2023-03-30 01:30:00|6885|6879|6916|6910|6918|6912|6884|6878|4560
1680140100000|2023-03-30 01:35:00|6917|6911|6915|6909|6938|6932|6914|6908|2852
1680140400000|2023-03-30 01:40:00|6914|6908|6894|6888|6915|6909|6888|6882|1967
1680140700000|2023-03-30 01:45:00|6895|6889|6891|6885|6915|6909|6890|6884|1922
1680141000000|2023-03-30 01:50:00|6892|6886|6893.6|6887.6|6909.6|6903.6|6889.6|6883.6|1458
1680141300000|2023-03-30 01:55:00|6892.6|6886.6|6874.6|6868.6|6897.6|6891.6|6874.6|6868.6|1400
1680141600000|2023-03-30 02:00:00|6875.6|6869.6|6867.6|6861.6|6882.6|6876.6|6865.6|6859.6|1399
1680141900000|2023-03-30 02:05:00|6868.6|6862.6|6860.6|6854.6|6877.6|6871.6|6860.6|6854.6|1309
1680142200000|2023-03-30 02:10:00|6859.6|6853.6|6842.6|6836.6|6861.6|6855.6|6841.6|6835.6|2066
1680142500000|2023-03-30 02:15:00|6843.6|6837.6|6843.6|6837.6|6855.6|6849.6|6835.6|6829.6|1804
1680142800000|2023-03-30 02:20:00|6844.6|6838.6|6855.6|6849.6|6863.6|6857.6|6843.6|6837.6|1643
1680143100000|2023-03-30 02:25:00|6857.6|6851.6|6860.6|6854.6|6868.6|6862.6|6854.6|6848.6|1189
1680143400000|2023-03-30 02:30:00|6861.6|6855.6|6862.6|6856.6|6873.6|6867.6|6861.6|6855.6|1259
1680143700000|2023-03-30 02:35:00|6863.6|6857.6|6847.6|6841.6|6865.6|6859.6|6844.6|6838.6|1194
1680144000000|2023-03-30 02:40:00|6846.6|6840.6|6841.6|6835.6|6852.6|6846.6|6841.6|6835.6|1143
1680144300000|2023-03-30 02:45:00|6842.6|6836.6|6832.6|6826.6|6842.6|6836.6|6830.6|6824.6|1374
1680144600000|2023-03-30 02:50:00|6831.6|6825.6|6817.6|6811.6|6835.6|6829.6|6816.6|6810.6|1581
1680144900000|2023-03-30 02:55:00|6816.6|6810.6|6815.6|6809.6|6825.6|6819.6|6813.6|6807.6|1876
1680145200000|2023-03-30 03:00:00|6816.6|6810.6|6818.6|6812.6|6829.6|6823.6|6812.6|6806.6|1271
1680145500000|2023-03-30 03:05:00|6819.6|6813.6|6827.6|6821.6|6835.6|6829.6|6817.6|6811.6|945
1680145800000|2023-03-30 03:10:00|6828.6|6822.6|6827.6|6821.6|6838.6|6832.6|6827.6|6821.6|913
1680146100000|2023-03-30 03:15:00|6828.6|6822.6|6843.6|6837.6|6846.6|6840.6|6828.6|6822.6|928
1680146400000|2023-03-30 03:20:00|6841.6|6835.6|6846.6|6840.6|6852.6|6846.6|6840.6|6834.6|891
1680146700000|2023-03-30 03:25:00|6847.6|6841.6|6838.6|6832.6|6849.6|6843.6|6838.6|6832.6|974
1680147000000|2023-03-30 03:30:00|6837.6|6831.6|6837.6|6831.6|6846.6|6840.6|6835.6|6829.6|1234
1680147300000|2023-03-30 03:35:00|6838.6|6832.6|6838.6|6832.6|6846.6|6840.6|6837.6|6831.6|802
1680147600000|2023-03-30 03:40:00|6837.6|6831.6|6835.6|6829.6|6840.6|6834.6|6834.6|6828.6|1025
1680147900000|2023-03-30 03:45:00|6836.6|6830.6|6829.6|6823.6|6836.6|6830.6|6829.6|6823.6|879
1680148200000|2023-03-30 03:50:00|6830.6|6824.6|6824.6|6818.6|6834.6|6828.6|6824.6|6818.6|768
1680148500000|2023-03-30 03:55:00|6825.6|6819.6|6827.6|6821.6|6832.6|6826.6|6825.6|6819.6|890
1680148800000|2023-03-30 04:00:00|6833.6|6815.6|6832.6|6814.6|6833.9|6815.9|6832.6|6814.6|2
1680149100000|2023-03-30 04:05:00|6832.7|6814.7|6833.7|6815.7|6833.9|6815.9|6832.6|6814.6|0
1680149400000|2023-03-30 04:10:00|6833.9|6815.9|6833.9|6815.9|6833.9|6815.9|6833.4|6815.4|0
1680149700000|2023-03-30 04:15:00|6834.2|6816.2|6834.2|6816.2|6834.8|6816.8|6833.9|6815.9|0
1680150000000|2023-03-30 04:20:00|6833.9|6815.9|6836|6818|6836|6818|6833.9|6815.9|0
1680150300000|2023-03-30 04:25:00|6835.8|6817.8|6835.5|6817.5|6836|6818|6835.2|6817.2|0
1680150600000|2023-03-30 04:30:00|6835.8|6817.8|6835.6|6817.6|6835.8|6817.8|6835.2|6817.2|0
1680150900000|2023-03-30 04:35:00|6835.5|6817.5|6835|6817|6835.6|6817.6|6834.9|6816.9|0
1680151200000|2023-03-30 04:40:00|6835.1|6817.1|6836.9|6818.9|6837.1|6819.1|6835|6817|0
1680151500000|2023-03-30 04:45:00|6836.6|6818.6|6836.2|6818.2|6837.1|6819.1|6835.9|6817.9|0
1680151800000|2023-03-30 04:50:00|6836.3|6818.3|6837.2|6819.2|6837.7|6819.7|6836|6818|0
1680152100000|2023-03-30 04:55:00|6837.1|6819.1|6836.5|6818.5|6837.4|6819.4|6836.5|6818.5|9
1680152400000|2023-03-30 05:00:00|6829.6|6823.6|6840.6|6834.6|6852.6|6846.6|6827.6|6821.6|1828
1680152700000|2023-03-30 05:05:00|6841.6|6835.6|6852.6|6846.6|6859.6|6853.6|6839.6|6833.6|1936
1680153000000|2023-03-30 05:10:00|6853.6|6847.6|6855.6|6849.6|6862.6|6856.6|6850.6|6844.6|844
1680153300000|2023-03-30 05:15:00|6856.6|6850.6|6867.6|6861.6|6874.6|6868.6|6856.6|6850.6|1349
1680153600000|2023-03-30 05:20:00|6868.6|6862.6|6869.6|6863.6|6882.6|6876.6|6867.6|6861.6|1303
1680153900000|2023-03-30 05:25:00|6870.6|6864.6|6875.6|6869.6|6884.6|6878.6|6870.6|6864.6|939
1680154200000|2023-03-30 05:30:00|6876.6|6870.6|6890.6|6884.6|6903.6|6897.6|6875.6|6869.6|2136
1680154500000|2023-03-30 05:35:00|6889.6|6883.6|6882.6|6876.6|6891.6|6885.6|6878.6|6872.6|1187
1680154800000|2023-03-30 05:40:00|6883.6|6877.6|6883.6|6877.6|6890.6|6884.6|6881.6|6875.6|1455
1680155100000|2023-03-30 05:45:00|6884.6|6878.6|6895.6|6889.6|6903.6|6897.6|6882.6|6876.6|1298
1680155400000|2023-03-30 05:50:00|6894.6|6888.6|6919.6|6913.6|6928.6|6922.6|6894.6|6888.6|1731
1680155700000|2023-03-30 05:55:00|6921.6|6915.6|6917.6|6911.6|6934.6|6928.6|6917.6|6911.6|1373
1680156000000|2023-03-30 06:00:00|6918.6|6912.6|6909.6|6903.6|6930.6|6924.6|6909.6|6903.6|1522
1680156300000|2023-03-30 06:05:00|6910.6|6904.6|6906.6|6900.6|6920.6|6914.6|6906.6|6900.6|1315
1680156600000|2023-03-30 06:10:00|6905.6|6899.6|6909.6|6903.6|6921.6|6915.6|6905.6|6899.6|995
1680156900000|2023-03-30 06:15:00|6910.6|6904.6|6893.6|6887.6|6912.6|6906.6|6893.6|6887.6|1169
1680157200000|2023-03-30 06:20:00|6894.6|6888.6|6894.6|6888.6|6904.6|6898.6|6894.6|6888.6|1351
1680157500000|2023-03-30 06:25:00|6895.6|6889.6|6891.6|6885.6|6900.6|6894.6|6891.6|6885.6|754
1680157800000|2023-03-30 06:30:00|6890.6|6884.6|6884.6|6878.6|6896.6|6890.6|6884.6|6878.6|1111
1680158100000|2023-03-30 06:35:00|6883.6|6877.6|6888.6|6882.6|6894.6|6888.6|6883.6|6877.6|903
1680158400000|2023-03-30 06:40:00|6889.6|6883.6|6897.6|6891.6|6905.6|6899.6|6889.6|6883.6|1246
1680158700000|2023-03-30 06:45:00|6896.6|6890.6|6900.6|6894.6|6907.6|6901.6|6896.6|6890.6|970
1680159000000|2023-03-30 06:50:00|6901.6|6895.6|6901.6|6895.6|6909.6|6903.6|6899.6|6893.6|1024
1680159300000|2023-03-30 06:55:00|6902.6|6896.6|6907.6|6901.6|6915.6|6909.6|6899.6|6893.6|1190
1680159600000|2023-03-30 07:00:00|6906.6|6900.6|6905.6|6899.6|6916.6|6910.6|6905.6|6899.6|1422
1680159900000|2023-03-30 07:05:00|6906.6|6900.6|6908.6|6902.6|6915.6|6909.6|6904.6|6898.6|1273
1680160200000|2023-03-30 07:10:00|6909.6|6903.6|6913.6|6907.6|6920.6|6914.6|6909.6|6903.6|1365
1680160500000|2023-03-30 07:15:00|6912.6|6906.6|6919.6|6913.6|6923.6|6917.6|6911.6|6905.6|1362
1680160800000|2023-03-30 07:20:00|6918.6|6912.6|6921.6|6915.6|6925.6|6919.6|6918.6|6912.6|1363
1680161100000|2023-03-30 07:25:00|6922.6|6916.6|6921.6|6915.6|6929.6|6923.6|6920.6|6914.6|954
1680161400000|2023-03-30 07:30:00|6922.6|6916.6|6914.6|6908.6|6924.6|6918.6|6914.6|6908.6|898
1680161700000|2023-03-30 07:35:00|6915.6|6909.6|6922.6|6916.6|6924.6|6918.6|6914.6|6908.6|1069
1680162000000|2023-03-30 07:40:00|6921.6|6915.6|6925.6|6919.6|6927.6|6921.6|6920.6|6914.6|1463
1680162300000|2023-03-30 07:45:00|6924.6|6918.6|6922.6|6916.6|6930.6|6924.6|6922.6|6916.6|1416
1680162600000|2023-03-30 07:50:00|6921.6|6915.6|6922.6|6916.6|6927.6|6921.6|6919.6|6913.6|1535
1680162900000|2023-03-30 07:55:00|6921.6|6915.6|6922.6|6916.6|6924.6|6918.6|6918.6|6912.6|2536
1680163200000|2023-03-30 08:00:00|6923.6|6917.6|6934.6|6928.6|6935.6|6929.6|6923.6|6917.6|2186
1680163500000|2023-03-30 08:05:00|6935.6|6929.6|6926.6|6920.6|6935.6|6929.6|6925.6|6919.6|3040
1680163800000|2023-03-30 08:10:00|6927.6|6921.6|6938.6|6932.6|6938.6|6932.6|6922.6|6916.6|2392
1680164100000|2023-03-30 08:15:00|6937.6|6931.6|6934.6|6928.6|6939.6|6933.6|6933.6|6927.6|1299
1680164400000|2023-03-30 08:20:00|6933.6|6927.6|6929.6|6923.6|6935.6|6929.6|6925.6|6919.6|1192
1680164700000|2023-03-30 08:25:00|6928.6|6922.6|6930.6|6924.6|6932.6|6926.6|6926.6|6920.6|803
1680165000000|2023-03-30 08:30:00|6933.5|6915.5|6926.3|6908.3|6934.3|6916.3|6924.7|6906.7|0
1680165300000|2023-03-30 08:35:00|6926.6|6908.6|6918.7|6900.7|6927.9|6909.9|6918.3|6900.3|0
1680165600000|2023-03-30 08:40:00|6919|6901|6919.9|6901.9|6919.9|6901.9|6917.4|6899.4|0
1680165900000|2023-03-30 08:45:00|6919.8|6901.8|6920.6|6902.6|6920.6|6902.6|6919.3|6901.3|0
1680166200000|2023-03-30 08:50:00|6920.4|6902.4|6921|6903|6921.4|6903.4|6919.8|6901.8|0
1680166500000|2023-03-30 08:55:00|6920.9|6902.9|6919.8|6901.8|6920.9|6902.9|6919.1|6901.1|0
1680166800000|2023-03-30 09:00:00|6920|6902|6919.2|6901.2|6920.7|6902.7|6919.2|6901.2|0
1680167100000|2023-03-30 09:05:00|6919.3|6901.3|6920|6902|6920.3|6902.3|6919.2|6901.2|0
1680167400000|2023-03-30 09:10:00|6920.1|6902.1|6919.7|6901.7|6920.1|6902.1|6919.2|6901.2|0
1680167700000|2023-03-30 09:15:00|6869.4|6851.4|6868.6|6850.6|6869.4|6851.4|6868.2|6850.2|0
1680168000000|2023-03-30 09:20:00|6868.8|6850.8|6868.9|6850.9|6869.2|6851.2|6868.3|6850.3|0
1680168300000|2023-03-30 09:25:00|6868.6|6850.6|6870.4|6852.4|6871.2|6853.2|6868.6|6850.6|0
1680168600000|2023-03-30 09:30:00|6870.1|6852.1|6870|6852|6870.5|6852.5|6869.7|6851.7|0
1680168900000|2023-03-30 09:35:00|6869.7|6851.7|6868.4|6850.4|6869.7|6851.7|6868.2|6850.2|0
1680169200000|2023-03-30 09:40:00|6868.3|6850.3|6868.7|6850.7|6868.9|6850.9|6867.8|6849.8|0
1680169500000|2023-03-30 09:45:00|6922.6|6916.6|6922.6|6916.6|6924.6|6918.6|6921.6|6915.6|104
1680169800000|2023-03-30 09:50:00|6921.6|6915.6|6921.6|6915.6|6925.6|6919.6|6921.6|6915.6|50
1680170100000|2023-03-30 09:55:00|6920.6|6914.6|6917.6|6911.6|6923.6|6917.6|6917.6|6911.6|50
1680170400000|2023-03-30 10:00:00|6918.1|6912.1|6919.6|6913.6|6920.6|6914.6|6917.1|6911.1|126
1680170700000|2023-03-30 10:05:00|6919.1|6913.1|6926.1|6920.1|6926.6|6920.6|6919.1|6913.1|104
1680171000000|2023-03-30 10:10:00|6925.6|6919.6|6921.6|6915.6|6926.1|6920.1|6921.1|6915.1|33
1680171300000|2023-03-30 10:15:00|6872.1|6854.1|6872.9|6854.9|6873.4|6855.4|6872.1|6854.1|0
1680171600000|2023-03-30 10:20:00|6872.7|6854.7|6872.5|6854.5|6873.7|6855.7|6872.1|6854.1|0
1680171900000|2023-03-30 10:25:00|6872.2|6854.2|6872.1|6854.1|6872.7|6854.7|6871.9|6853.9|0
1680172200000|2023-03-30 10:30:00|6872.2|6854.2|6872.9|6854.9|6874.2|6856.2|6872.2|6854.2|0
1680172500000|2023-03-30 10:35:00|6873|6855|6875.9|6857.9|6875.9|6857.9|6873|6855|0
1680172800000|2023-03-30 10:40:00|6875.6|6857.6|6877.7|6859.7|6878.6|6860.6|6875.6|6857.6|0
1680173100000|2023-03-30 10:45:00|6877.5|6859.5|6876|6858|6877.7|6859.7|6875.6|6857.6|0
1680173400000|2023-03-30 10:50:00|6876.1|6858.1|6876.7|6858.7|6876.8|6858.8|6875.5|6857.5|0
1680173700000|2023-03-30 10:55:00|6877|6859|6879.2|6861.2|6879.8|6861.8|6876.8|6858.8|0
1680174000000|2023-03-30 11:00:00|6878.9|6860.9|6880.4|6862.4|6881.6|6863.6|6878.6|6860.6|0
1680174300000|2023-03-30 11:05:00|6880.3|6862.3|6879.4|6861.4|6881|6863|6879.2|6861.2|0
1680174600000|2023-03-30 11:10:00|6879.3|6861.3|6879.7|6861.7|6880|6862|6878.9|6860.9|0
1680174900000|2023-03-30 11:15:00|6928.1|6922.1|6925.1|6919.1|6928.1|6922.1|6923.1|6917.1|24
1680175200000|2023-03-30 11:20:00|6924.6|6918.6|6926.6|6920.6|6928.6|6922.6|6923.1|6917.1|238
1680175500000|2023-03-30 11:25:00|6927.1|6921.1|6922.1|6916.1|6927.1|6921.1|6921.6|6915.6|94
1680175800000|2023-03-30 11:30:00|6921.6|6915.6|6916.1|6910.1|6921.6|6915.6|6916.1|6910.1|129
1680176100000|2023-03-30 11:35:00|6914.6|6908.6|6917.6|6911.6|6918.1|6912.1|6913.6|6907.6|147
1680176400000|2023-03-30 11:40:00|6918.1|6912.1|6921.1|6915.1|6921.1|6915.1|6917.1|6911.1|26
1680176700000|2023-03-30 11:45:00|6878.6|6860.6|6878|6860|6878.8|6860.8|6877.8|6859.8|0
1680177000000|2023-03-30 11:50:00|6877.7|6859.7|6878.1|6860.1|6878.1|6860.1|6877.1|6859.1|0
1680177300000|2023-03-30 11:55:00|6877.8|6859.8|6878.2|6860.2|6878.8|6860.8|6877.7|6859.7|0
1680177600000|2023-03-30 12:00:00|6924.1|6918.1|6925.6|6919.6|6926.1|6920.1|6922.1|6916.1|68
1680177900000|2023-03-30 12:05:00|6926.1|6920.1|6928.6|6922.6|6930.6|6924.6|6925.1|6919.1|115
1680178200000|2023-03-30 12:10:00|6928.1|6922.1|6930.6|6924.6|6932.1|6926.1|6927.1|6921.1|167
1680178500000|2023-03-30 12:15:00|6930.1|6924.1|6932.1|6926.1|6932.1|6926.1|6929.6|6923.6|70
1680178800000|2023-03-30 12:20:00|6931.6|6925.6|6935.1|6929.1|6937.1|6931.1|6931.1|6925.1|247
1680179100000|2023-03-30 12:25:00|6936.1|6930.1|6955.6|6949.6|6967.6|6961.6|6936.1|6930.1|1432
1680179400000|2023-03-30 12:30:00|6953.6|6947.6|6972.1|6966.1|6974.1|6968.1|6951.6|6945.6|665
1680179700000|2023-03-30 12:35:00|6973.1|6967.1|6964.6|6958.6|6974.1|6968.1|6960.6|6954.6|471
1680180000000|2023-03-30 12:40:00|6965.1|6959.1|6985.1|6979.1|6987.1|6981.1|6963.1|6957.1|1096
1680180300000|2023-03-30 12:45:00|6984.6|6978.6|6985.6|6979.6|6990.6|6984.6|6980.1|6974.1|415
1680180600000|2023-03-30 12:50:00|6985.1|6979.1|6977.1|6971.1|6987.1|6981.1|6975.6|6969.6|317
1680180900000|2023-03-30 12:55:00|6976.6|6970.6|6981.6|6975.6|6983.1|6977.1|6973.1|6967.1|404
1680181200000|2023-03-30 13:00:00|6982.1|6976.1|6985.1|6979.1|6985.1|6979.1|6976.1|6970.1|265
1680181500000|2023-03-30 13:05:00|6984.6|6978.6|6989.1|6983.1|6992.1|6986.1|6984.1|6978.1|183
1680181800000|2023-03-30 13:10:00|6988.1|6982.1|6983.1|6977.1|6989.1|6983.1|6981.1|6975.1|233
1680182100000|2023-03-30 13:15:00|6983.6|6977.6|6983.6|6977.6|6986.1|6980.1|6981.1|6975.1|105
1680182400000|2023-03-30 13:20:00|6983.1|6977.1|6987.1|6981.1|6989.1|6983.1|6983.1|6977.1|81
1680182700000|2023-03-30 13:25:00|6986.1|6980.1|6990.1|6984.1|6991.1|6985.1|6986.1|6980.1|74
1680183000000|2023-03-30 13:30:00|6990.6|6984.6|6999.1|6993.1|6999.1|6993.1|6971.6|6965.6|1096
1680183300000|2023-03-30 13:35:00|6998.1|6992.1|6998.6|6992.6|7015.6|7009.6|6995.6|6989.6|1504
1680183600000|2023-03-30 13:40:00|6999.1|6993.1|7027.1|7021.1|7027.1|7021.1|6998.1|6992.1|1342
1680183900000|2023-03-30 13:45:00|7027.6|7021.6|7034.1|7028.1|7038.1|7032.1|7021.6|7015.6|1073
1680184200000|2023-03-30 13:50:00|7035.1|7029.1|7039.1|7033.1|7042.1|7036.1|7024.1|7018.1|830
1680184500000|2023-03-30 13:55:00|7038.6|7032.6|7020.1|7014.1|7039.1|7033.1|7019.1|7013.1|554
1680184800000|2023-03-30 14:00:00|7020.6|7014.6|7017.1|7011.1|7025.1|7019.1|7013.1|7007.1|706
1680185100000|2023-03-30 14:05:00|7016.6|7010.6|7012.1|7006.1|7016.6|7010.6|6999.6|6993.6|1240
1680185400000|2023-03-30 14:10:00|7011.6|7005.6|6995.1|6989.1|7015.1|7009.1|6994.6|6988.6|605
1680185700000|2023-03-30 14:15:00|6996.1|6990.1|6992.1|6986.1|7000.1|6994.1|6987.6|6981.6|688
1680186000000|2023-03-30 14:20:00|6991.6|6985.6|6990.6|6984.6|6993.6|6987.6|6983.6|6977.6|386
1680186300000|2023-03-30 14:25:00|6991.1|6985.1|7004.1|6998.1|7004.1|6998.1|6985.1|6979.1|291
1680186600000|2023-03-30 14:30:00|7003.6|6997.6|6992.6|6986.6|7003.6|6997.6|6990.1|6984.1|194
1680186900000|2023-03-30 14:35:00|6992.1|6986.1|6996.1|6990.1|6996.1|6990.1|6979.6|6973.6|454
1680187200000|2023-03-30 14:40:00|6995.6|6989.6|7009.6|7003.6|7012.1|7006.1|6994.6|6988.6|380
1680187500000|2023-03-30 14:45:00|7010.1|7004.1|7007.1|7001.1|7011.6|7005.6|7003.1|6997.1|182
1680187800000|2023-03-30 14:50:00|7008.6|7002.6|7015.6|7009.6|7017.1|7011.1|7005.1|6999.1|211
1680188100000|2023-03-30 14:55:00|7015.1|7009.1|7012.6|7006.6|7021.1|7015.1|7010.6|7004.6|461
1680188400000|2023-03-30 15:00:00|7013.1|7007.1|7015.1|7009.1|7016.1|7010.1|7005.6|6999.6|122
1680188700000|2023-03-30 15:05:00|7014.6|7008.6|7021.1|7015.1|7021.1|7015.1|7013.1|7007.1|142
1680189000000|2023-03-30 15:10:00|7020.6|7014.6|7025.1|7019.1|7027.1|7021.1|7019.1|7013.1|212
1680189300000|2023-03-30 15:15:00|7024.6|7018.6|7025.1|7019.1|7027.1|7021.1|7017.1|7011.1|149
1680189600000|2023-03-30 15:20:00|7024.6|7018.6|7027.6|7021.6|7028.6|7022.6|7021.6|7015.6|251
1680189900000|2023-03-30 15:25:00|7027.1|7021.1|7027.1|7021.1|7029.1|7023.1|7022.1|7016.1|168
1680190200000|2023-03-30 15:30:00|7027.6|7021.6|7025.1|7019.1|7028.6|7022.6|7020.6|7014.6|292
1680190500000|2023-03-30 15:35:00|7025.6|7019.6|7029.1|7023.1|7031.1|7025.1|7024.6|7018.6|215
1680190800000|2023-03-30 15:40:00|7030.1|7024.1|7037.1|7031.1|7037.1|7031.1|7029.6|7023.6|268
1680191100000|2023-03-30 15:45:00|7036.6|7030.6|7024.1|7018.1|7036.6|7030.6|7024.1|7018.1|477
1680191400000|2023-03-30 15:50:00|7024.6|7018.6|7027.1|7021.1|7029.6|7023.6|7022.1|7016.1|204
1680191700000|2023-03-30 15:55:00|7027.6|7021.6|7030.6|7024.6|7031.1|7025.1|7026.1|7020.1|206
1680192000000|2023-03-30 16:00:00|6908.6|6890.6|6915.4|6897.4|6915.4|6897.4|6906.9|6888.9|0
1680192300000|2023-03-30 16:05:00|6915.3|6897.3|6920|6902|6920.2|6902.2|6915|6897|0
1680192600000|2023-03-30 16:10:00|6919.9|6901.9|6919.5|6901.5|6921.8|6903.8|6919|6901|0
1680192900000|2023-03-30 16:15:00|6919.4|6901.4|6914.2|6896.2|6921.8|6903.8|6913|6895|0
1680193200000|2023-03-30 16:20:00|6914.3|6896.3|6911.9|6893.9|6914.3|6896.3|6910.2|6892.2|0
1680193500000|2023-03-30 16:25:00|6912|6894|6908.7|6890.7|6913.3|6895.3|6906.9|6888.9|0
1680193800000|2023-03-30 16:30:00|6908.6|6890.6|6909.7|6891.7|6910|6892|6904.6|6886.6|0
1680194100000|2023-03-30 16:35:00|6909.6|6891.6|6902.9|6884.9|6909.7|6891.7|6902.8|6884.8|0
1680194400000|2023-03-30 16:40:00|6903|6885|6906.3|6888.3|6908.8|6890.8|6903|6885|0
1680194700000|2023-03-30 16:45:00|6906.4|6888.4|6907.8|6889.8|6907.9|6889.9|6905.4|6887.4|0
1680195000000|2023-03-30 16:50:00|6907.7|6889.7|6912.4|6894.4|6912.7|6894.7|6907.6|6889.6|0
1680195300000|2023-03-30 16:55:00|6912.5|6894.5|6909.2|6891.2|6914.1|6896.1|6909.1|6891.1|0
1680195600000|2023-03-30 17:00:00|7036.6|7030.6|7030.6|7024.6|7036.6|7030.6|7030.6|7024.6|221
1680195900000|2023-03-30 17:05:00|7029.6|7023.6|7023.6|7017.6|7030.6|7024.6|7023.6|7017.6|192
1680196200000|2023-03-30 17:10:00|7025.6|7019.6|7019.6|7013.6|7025.6|7019.6|7017.6|7011.6|362
1680196500000|2023-03-30 17:15:00|6902.4|6884.4|6903.8|6885.8|6904.2|6886.2|6901.6|6883.6|0
1680196800000|2023-03-30 17:20:00|6903.9|6885.9|6900.2|6882.2|6908|6890|6899.9|6881.9|0
1680197100000|2023-03-30 17:25:00|6900.1|6882.1|6903.5|6885.5|6903.5|6885.5|6898.3|6880.3|0
1680197400000|2023-03-30 17:30:00|6903.4|6885.4|6899.2|6881.2|6903.5|6885.5|6899.1|6881.1|0
1680197700000|2023-03-30 17:35:00|6899.3|6881.3|6895.3|6877.3|6899.3|6881.3|6895.1|6877.1|0
1680198000000|2023-03-30 17:40:00|6895.2|6877.2|6888.8|6870.8|6895.2|6877.2|6888|6870|0
1680198300000|2023-03-30 17:45:00|6888.7|6870.7|6892.1|6874.1|6893.8|6875.8|6888.4|6870.4|0
1680198600000|2023-03-30 17:50:00|6892.3|6874.3|6892.4|6874.4|6894.3|6876.3|6892.2|6874.2|0
1680198900000|2023-03-30 17:55:00|6892.5|6874.5|6894.6|6876.6|6895.7|6877.7|6892.2|6874.2|0
1680199200000|2023-03-30 18:00:00|6894.8|6876.8|6900.2|6882.2|6900.4|6882.4|6894.5|6876.5|0
1680199500000|2023-03-30 18:05:00|6900.3|6882.3|6897.7|6879.7|6900.7|6882.7|6897.7|6879.7|0
1680199800000|2023-03-30 18:10:00|6897.6|6879.6|6897.2|6879.2|6897.7|6879.7|6893.9|6875.9|0
1680200100000|2023-03-30 18:15:00|6897.1|6879.1|6898.9|6880.9|6900.2|6882.2|6896.8|6878.8|0
1680200400000|2023-03-30 18:20:00|6899|6881|6897.4|6879.4|6899.2|6881.2|6896.4|6878.4|0
1680200700000|2023-03-30 18:25:00|6897.5|6879.5|6902.8|6884.8|6902.9|6884.9|6897.4|6879.4|0
1680201000000|2023-03-30 18:30:00|6902.9|6884.9|6902.6|6884.6|6903.5|6885.5|6901.3|6883.3|0
1680201300000|2023-03-30 18:35:00|6902.8|6884.8|6897.8|6879.8|6904.3|6886.3|6897.5|6879.5|0
1680201600000|2023-03-30 18:40:00|6897.9|6879.9|6899.9|6881.9|6900.3|6882.3|6897.9|6879.9|0
1680201900000|2023-03-30 18:45:00|6899.8|6881.8|6900.1|6882.1|6900.2|6882.2|6899.6|6881.6|0
1680202200000|2023-03-30 18:50:00|6900|6882|6901.8|6883.8|6902|6884|6899.5|6881.5|0
1680202500000|2023-03-30 18:55:00|6901.7|6883.7|6902.9|6884.9|6903.9|6885.9|6901.7|6883.7|0
1680202800000|2023-03-30 19:00:00|7030.5|7012.5|7034.7|7016.7|7034.7|7016.7|7030.3|7012.3|0
1680203100000|2023-03-30 19:05:00|7034.8|7016.8|7032.1|7014.1|7034.8|7016.8|7032.1|7014.1|0
1680203400000|2023-03-30 19:10:00|7032|7014|7035.7|7017.7|7036.6|7018.6|7030.6|7012.6|0
1680203700000|2023-03-30 19:15:00|7035.5|7017.5|7033.9|7015.9|7036.6|7018.6|7033.4|7015.4|0
1680204000000|2023-03-30 19:20:00|7034|7016|7033.7|7015.7|7036.2|7018.2|7033.3|7015.3|0
1680204300000|2023-03-30 19:25:00|7034.6|7016.6|7035.8|7017.8|7037.1|7019.1|7029.5|7011.5|0
1680204600000|2023-03-30 19:30:00|7035.7|7017.7|7037.6|7019.6|7039|7021|7034.1|7016.1|0
1680204900000|2023-03-30 19:35:00|7037.5|7019.5|7038.2|7020.2|7041|7023|7037.3|7019.3|0
1680205200000|2023-03-30 19:40:00|7038.1|7020.1|7036.1|7018.1|7039.1|7021.1|7035.8|7017.8|0
1680205500000|2023-03-30 19:45:00|7036|7018|7031.1|7013.1|7036|7018|7030.2|7012.2|0
1680205800000|2023-03-30 19:50:00|7031|7013|7035|7017|7035.5|7017.5|7031|7013|0
1680206100000|2023-03-30 19:55:00|7034.8|7016.8|7036|7018|7038.8|7020.8|7033.2|7015.2|0
1680206400000|2023-03-30 20:00:00|7036.1|7018.1|7031.9|7013.9|7037.9|7019.9|7031.6|7013.6|0
1680206700000|2023-03-30 20:05:00|7032.2|7014.2|7032.5|7014.5|7032.8|7014.8|7031.9|7013.9|0
1680207000000|2023-03-30 20:10:00|7032.6|7014.6|7032.5|7014.5|7033.1|7015.1|7032.5|7014.5|0
1680207300000|2023-03-30 20:15:00|7032.8|7014.8|7033.1|7015.1|7033.1|7015.1|7032.5|7014.5|0
1680207600000|2023-03-30 20:20:00|7033.4|7015.4|7034.8|7016.8|7034.8|7016.8|7033.4|7015.4|0
1680207900000|2023-03-30 20:25:00|7035.1|7017.1|7035.1|7017.1|7035.7|7017.7|7034.8|7016.8|0
1680208200000|2023-03-30 20:30:00|7035.4|7017.4|7036|7018|7036.6|7018.6|7035.1|7017.1|0
1680208500000|2023-03-30 20:35:00|7036.1|7018.1|7036.9|7018.9|7037.2|7019.2|7036|7018|0
1680208800000|2023-03-30 20:40:00|7036.6|7018.6|7037.5|7019.5|7038|7020|7036.6|7018.6|0
1680209100000|2023-03-30 20:45:00|7036.9|7018.9|7035.7|7017.7|7036.9|7018.9|7035.4|7017.4|0
1680209400000|2023-03-30 20:50:00|7035.5|7017.5|7035.7|7017.7|7035.7|7017.7|7035.4|7017.4|0
1680209700000|2023-03-30 20:55:00|7035.2|7017.2|7035.2|7017.2|7035.4|7017.4|7035|7017|0
1680210000000|2023-03-30 21:00:00|7035.1|7017.1|7034.3|7016.3|7035.2|7017.2|7034.3|7016.3|0
1680210300000|2023-03-30 21:05:00|7034.4|7016.4|7034.5|7016.5|7034.5|7016.5|7034.1|7016.1|0
1680210600000|2023-03-30 21:10:00|7034.4|7016.4|7034.2|7016.2|7034.7|7016.7|7034.2|7016.2|0
1680210900000|2023-03-30 21:15:00|7034.4|7016.4|7034.8|7016.8|7034.8|7016.8|7034.4|7016.4|0
1680211200000|2023-03-30 21:20:00|7034.4|7016.4|7034.8|7016.8|7034.8|7016.8|7034.2|7016.2|0
1680211500000|2023-03-30 21:25:00|7035|7017|7034.9|7016.9|7035|7017|7034.8|7016.8|0
1680211800000|2023-03-30 21:30:00|7034.8|7016.8|7034.7|7016.7|7034.9|7016.9|7034.6|7016.6|0
1680212100000|2023-03-30 21:35:00|7034.9|7016.9|7034.9|7016.9|7034.9|7016.9|7034.9|7016.9|0
1680212400000|2023-03-30 21:40:00|7035|7017|7034.8|7016.8|7035|7017|7034.8|7016.8|0
1680212700000|2023-03-30 21:45:00|7034.6|7016.6|7034.5|7016.5|7034.7|7016.7|7034.2|7016.2|0
1680213000000|2023-03-30 21:50:00|7034.2|7016.2|7034|7016|7034.2|7016.2|7033.9|7015.9|0
1680213300000|2023-03-30 21:55:00|7033.9|7015.9|7033.6|7015.6|7034.6|7016.6|7033.5|7015.5|0
1680213600000|2023-03-30 22:00:00|7032.3|7014.3|7031.4|7013.4|7032.3|7014.3|7029.1|7011.1|0
1680213900000|2023-03-30 22:05:00|7031.2|7013.2|7032|7014|7032.6|7014.6|7031.1|7013.1|0
1680214200000|2023-03-30 22:10:00|7032.2|7014.2|7030.8|7012.8|7032.3|7014.3|7030.8|7012.8|0
1680214500000|2023-03-30 22:15:00|7031.1|7013.1|7031.1|7013.1|7031.4|7013.4|7030.8|7012.8|0
1680214800000|2023-03-30 22:20:00|7030.9|7012.9|7030.2|7012.2|7031.4|7013.4|7030.2|7012.2|0
1680215100000|2023-03-30 22:25:00|7030.4|7012.4|7031.1|7013.1|7031.1|7013.1|7029.7|7011.7|0
1680215400000|2023-03-30 22:30:00|7031.4|7013.4|7032|7014|7032.6|7014.6|7031.4|7013.4|0
1680215700000|2023-03-30 22:35:00|7031.7|7013.7|7033.1|7015.1|7033.1|7015.1|7031.7|7013.7|0
1680216000000|2023-03-30 22:40:00|7032.8|7014.8|7033.4|7015.4|7033.4|7015.4|7032.1|7014.1|0
1680216300000|2023-03-30 22:45:00|7033.2|7015.2|7032.8|7014.8|7033.4|7015.4|7032.5|7014.5|0
1680216600000|2023-03-30 22:50:00|7032.7|7014.7|7033.1|7015.1|7033.4|7015.4|7032.5|7014.5|0
1680216900000|2023-03-30 22:55:00|7032.7|7014.7|7032.7|7014.7|7033|7015|7032.4|7014.4|0
1680217200000|2023-03-30 23:00:00|7032.6|7014.6|7033.4|7015.4|7033.5|7015.5|7032.2|7014.2|0
1680217500000|2023-03-30 23:05:00|7033.6|7015.6|7034|7016|7034.2|7016.2|7033.5|7015.5|0
1680217800000|2023-03-30 23:10:00|7034.2|7016.2|7037.2|7019.2|7037.2|7019.2|7034|7016|0
1680218100000|2023-03-30 23:15:00|7037|7019|7037.5|7019.5|7037.8|7019.8|7036.9|7018.9|0
1680218400000|2023-03-30 23:20:00|7037.3|7019.3|7036.9|7018.9|7037.8|7019.8|7036.6|7018.6|0
1680218700000|2023-03-30 23:25:00|7036.7|7018.7|7036.9|7018.9|7037.2|7019.2|7036.6|7018.6|0
1680219000000|2023-03-30 23:30:00|7036.7|7018.7|7037.2|7019.2|7037.4|7019.4|7036.6|7018.6|0
1680219300000|2023-03-30 23:35:00|7037.4|7019.4|7038.3|7020.3|7038.6|7020.6|7037.2|7019.2|0
1680219600000|2023-03-30 23:40:00|7038.1|7020.1|7037.7|7019.7|7038.1|7020.1|7037.7|7019.7|0
1680219900000|2023-03-30 23:45:00|7038|7020|7038.6|7020.6|7038.9|7020.9|7037.4|7019.4|0
1680220200000|2023-03-30 23:50:00|7038.9|7020.9|7039.2|7021.2|7039.5|7021.5|7038.6|7020.6|0
1680220500000|2023-03-30 23:55:00|7039.4|7021.4|7039.8|7021.8|7040.1|7022.1|7039.2|7021.2|0
1680220800000|2023-03-31 00:00:00|7039.5|7021.5|7039.9|7021.9|7042.9|7024.9|7038.9|7020.9|0
1680221100000|2023-03-31 00:05:00|7040.2|7022.2|7042.4|7024.4|7042.9|7024.9|7040.2|7022.2|0
1680221400000|2023-03-31 00:10:00|7042.3|7024.3|7042.9|7024.9|7043.7|7025.7|7041.5|7023.5|0
1680221700000|2023-03-31 00:15:00|7042.8|7024.8|7048.9|7030.9|7048.9|7030.9|7042.3|7024.3|0
1680222000000|2023-03-31 00:20:00|7048.8|7030.8|7050.6|7032.6|7050.6|7032.6|7047.8|7029.8|0
1680222300000|2023-03-31 00:25:00|7050.3|7032.3|7051.6|7033.6|7051.9|7033.9|7049.7|7031.7|0
1680222600000|2023-03-31 00:30:00|7051.3|7033.3|7054.3|7036.3|7054.6|7036.6|7051|7033|0
1680222900000|2023-03-31 00:35:00|7054|7036|7053.4|7035.4|7054.8|7036.8|7053.1|7035.1|0
1680223200000|2023-03-31 00:40:00|7053.7|7035.7|7053.2|7035.2|7054.4|7036.4|7052.7|7034.7|0
1680223500000|2023-03-31 00:45:00|7053|7035|7055|7037|7055.2|7037.2|7053|7035|0
1680223800000|2023-03-31 00:50:00|7054.7|7036.7|7053.6|7035.6|7054.7|7036.7|7053.6|7035.6|0
1680224100000|2023-03-31 00:55:00|7053.5|7035.5|7054.1|7036.1|7054.1|7036.1|7052.7|7034.7|0
1680224400000|2023-03-31 01:00:00|7053.8|7035.8|7053|7035|7053.8|7035.8|7052.8|7034.8|0
1680224700000|2023-03-31 01:05:00|7053.1|7035.1|7054.1|7036.1|7054.1|7036.1|7052.7|7034.7|0
1680225000000|2023-03-31 01:10:00|7053.8|7035.8|7053.6|7035.6|7054.1|7036.1|7053.6|7035.6|0
1680225300000|2023-03-31 01:15:00|7053.3|7035.3|7062.6|7056.6|7071.6|7065.6|7037.6|7031.6|3595
1680225600000|2023-03-31 01:20:00|7064.6|7058.6|7039.6|7033.6|7064.6|7058.6|7039.6|7033.6|2403
1680225900000|2023-03-31 01:25:00|7038.6|7032.6|7044.6|7038.6|7054.6|7048.6|7037.6|7031.6|1858
1680226200000|2023-03-31 01:30:00|7041.6|7035.6|7046.6|7040.6|7048.6|7042.6|7019.6|7013.6|6313
1680226500000|2023-03-31 01:35:00|7047.6|7041.6|7073.6|7067.6|7074.6|7068.6|7042.6|7036.6|5143
1680226800000|2023-03-31 01:40:00|7072.6|7066.6|7050.6|7044.6|7072.6|7066.6|7037.6|7031.6|2839
1680227100000|2023-03-31 01:45:00|7049.6|7043.6|7033.6|7027.6|7055.6|7049.6|7028.6|7022.6|1847
1680227400000|2023-03-31 01:50:00|7032.6|7026.6|7050.8|7044.8|7051.8|7045.8|7025.8|7019.8|1601
1680227700000|2023-03-31 01:55:00|7051.8|7045.8|7065.8|7059.8|7068.8|7062.8|7051.8|7045.8|2297
1680228000000|2023-03-31 02:00:00|7066.8|7060.8|7097.8|7091.8|7098.8|7092.8|7065.8|7059.8|3301
1680228300000|2023-03-31 02:05:00|7096.8|7090.8|7071.8|7065.8|7102.8|7096.8|7070.8|7064.8|1831
1680228600000|2023-03-31 02:10:00|7070.8|7064.8|7065.8|7059.8|7074.8|7068.8|7059.8|7053.8|1312
1680228900000|2023-03-31 02:15:00|7064.8|7058.8|7077.8|7071.8|7078.8|7072.8|7061.8|7055.8|1066
1680229200000|2023-03-31 02:20:00|7076.8|7070.8|7083.8|7077.8|7085.8|7079.8|7070.8|7064.8|1063
1680229500000|2023-03-31 02:25:00|7082.8|7076.8|7073.8|7067.8|7089.8|7083.8|7071.8|7065.8|1355
1680229800000|2023-03-31 02:30:00|7074.8|7068.8|7080.8|7074.8|7088.8|7082.8|7074.8|7068.8|1089
1680230100000|2023-03-31 02:35:00|7081.8|7075.8|7066.8|7060.8|7085.8|7079.8|7064.8|7058.8|1081
1680230400000|2023-03-31 02:40:00|7065.8|7059.8|7038.8|7032.8|7070.8|7064.8|7037.8|7031.8|1555
1680230700000|2023-03-31 02:45:00|7037.8|7031.8|7037.8|7031.8|7044.8|7038.8|7034.8|7028.8|876
1680231000000|2023-03-31 02:50:00|7035.8|7029.8|7022.8|7016.8|7037.8|7031.8|7020.8|7014.8|1288
1680231300000|2023-03-31 02:55:00|7021.8|7015.8|7028.8|7022.8|7036.8|7030.8|7019.8|7013.8|1074
1680231600000|2023-03-31 03:00:00|7030.8|7024.8|7011.8|7005.8|7036.8|7030.8|7007.8|7001.8|1064
1680231900000|2023-03-31 03:05:00|7009.8|7003.8|7006.8|7000.8|7021.8|7015.8|7004.8|6998.8|1233
1680232200000|2023-03-31 03:10:00|7007.8|7001.8|6994.8|6988.8|7007.8|7001.8|6993.8|6987.8|1094
1680232500000|2023-03-31 03:15:00|6995.8|6989.8|7004.8|6998.8|7006.8|7000.8|6990.8|6984.8|818
1680232800000|2023-03-31 03:20:00|7003.8|6997.8|6995.8|6989.8|7009.8|7003.8|6994.8|6988.8|652
1680233100000|2023-03-31 03:25:00|6996.8|6990.8|7008.8|7002.8|7011.8|7005.8|6996.8|6990.8|456
1680233400000|2023-03-31 03:30:00|7009.8|7003.8|7016.8|7010.8|7017.8|7011.8|7008.8|7002.8|438
1680233700000|2023-03-31 03:35:00|7017.8|7011.8|7006.8|7000.8|7019.8|7013.8|7004.8|6998.8|490
1680234000000|2023-03-31 03:40:00|7007.8|7001.8|7002.8|6996.8|7013.8|7007.8|7001.8|6995.8|434
1680234300000|2023-03-31 03:45:00|7001.8|6995.8|7006.8|7000.8|7007.8|7001.8|7001.8|6995.8|358
1680234600000|2023-03-31 03:50:00|7005.8|6999.8|7003.8|6997.8|7010.8|7004.8|6998.8|6992.8|405
1680234900000|2023-03-31 03:55:00|7002.8|6996.8|7007.8|7001.8|7008.8|7002.8|7002.8|6996.8|309
1680235200000|2023-03-31 04:00:00|7013.1|6995.1|7013.7|6995.7|7013.7|6995.7|7012.7|6994.7|0
1680235500000|2023-03-31 04:05:00|7013.9|6995.9|7013.7|6995.7|7013.9|6995.9|7013.4|6995.4|0
1680235800000|2023-03-31 04:10:00|7013.9|6995.9|7014.2|6996.2|7014.6|6996.6|7013.9|6995.9|0
1680236100000|2023-03-31 04:15:00|7014|6996|7014.6|6996.6|7014.6|6996.6|7014|6996|0
1680236400000|2023-03-31 04:20:00|7014.3|6996.3|7014.2|6996.2|7014.6|6996.6|7013.7|6995.7|0
1680236700000|2023-03-31 04:25:00|7014.1|6996.1|7014.4|6996.4|7014.7|6996.7|7013.8|6995.8|0
1680237000000|2023-03-31 04:30:00|7014.6|6996.6|7016.4|6998.4|7016.6|6998.6|7014.2|6996.2|0
1680237300000|2023-03-31 04:35:00|7016.5|6998.5|7015.4|6997.4|7016.7|6998.7|7015.4|6997.4|0
1680237600000|2023-03-31 04:40:00|7015.3|6997.3|7014.4|6996.4|7015.3|6997.3|7014.2|6996.2|0
1680237900000|2023-03-31 04:45:00|7014.2|6996.2|7014.7|6996.7|7014.9|6996.9|7014.2|6996.2|0
1680238200000|2023-03-31 04:50:00|7014.9|6996.9|7014.7|6996.7|7015|6997|7014.4|6996.4|0
1680238500000|2023-03-31 04:55:00|7014.5|6996.5|7014.6|6996.6|7014.7|6996.7|7014.1|6996.1|0
1680238800000|2023-03-31 05:00:00|7004.8|6998.8|6992.8|6986.8|7009.8|7003.8|6985.8|6979.8|2188
1680239100000|2023-03-31 05:05:00|6991.8|6985.8|6987.8|6981.8|6991.8|6985.8|6980.8|6974.8|1240
1680239400000|2023-03-31 05:10:00|6988.8|6982.8|6984.8|6978.8|6994.8|6988.8|6982.8|6976.8|1659
1680239700000|2023-03-31 05:15:00|6983.8|6977.8|6994.8|6988.8|6995.8|6989.8|6982.8|6976.8|770
1680240000000|2023-03-31 05:20:00|6995.8|6989.8|6990.8|6984.8|6999.8|6993.8|6988.8|6982.8|667
1680240300000|2023-03-31 05:25:00|6989.8|6983.8|6978.8|6972.8|6989.8|6983.8|6976.8|6970.8|1258
1680240600000|2023-03-31 05:30:00|6977.8|6971.8|6993.8|6987.8|6994.8|6988.8|6977.8|6971.8|551
1680240900000|2023-03-31 05:35:00|6992.8|6986.8|6998.8|6992.8|6998.8|6992.8|6987.8|6981.8|451
1680241200000|2023-03-31 05:40:00|6997.8|6991.8|6995.8|6989.8|7003.8|6997.8|6994.8|6988.8|343
1680241500000|2023-03-31 05:45:00|6996.8|6990.8|6995.8|6989.8|7003.8|6997.8|6993.8|6987.8|346
1680241800000|2023-03-31 05:50:00|6994.8|6988.8|6991.8|6985.8|6999.8|6993.8|6991.8|6985.8|257
1680242100000|2023-03-31 05:55:00|6994.8|6988.8|7001.8|6995.8|7002.8|6996.8|6992.8|6986.8|382
1680242400000|2023-03-31 06:00:00|7000.8|6994.8|7000.8|6994.8|7008.8|7002.8|7000.8|6994.8|431
1680242700000|2023-03-31 06:05:00|6999.8|6993.8|6994.8|6988.8|7000.8|6994.8|6990.8|6984.8|455
1680243000000|2023-03-31 06:10:00|6993.8|6987.8|6994.8|6988.8|7002.8|6996.8|6993.8|6987.8|394
1680243300000|2023-03-31 06:15:00|6993.8|6987.8|6989.8|6983.8|6995.8|6989.8|6984.8|6978.8|611
1680243600000|2023-03-31 06:20:00|6990.8|6984.8|6984.8|6978.8|6993.8|6987.8|6982.8|6976.8|754
1680243900000|2023-03-31 06:25:00|6983.8|6977.8|6969.8|6963.8|6985.8|6979.8|6969.8|6963.8|779
1680244200000|2023-03-31 06:30:00|6968.8|6962.8|6974.8|6968.8|6974.8|6968.8|6958.8|6952.8|1197
1680244500000|2023-03-31 06:35:00|6975.8|6969.8|6977.8|6971.8|6979.8|6973.8|6970.8|6964.8|413
1680244800000|2023-03-31 06:40:00|6976.8|6970.8|6984.8|6978.8|6984.8|6978.8|6976.8|6970.8|780
1680245100000|2023-03-31 06:45:00|6983.8|6977.8|6995.8|6989.8|6996.8|6990.8|6982.8|6976.8|609
1680245400000|2023-03-31 06:50:00|6996.8|6990.8|7003.8|6997.8|7004.8|6998.8|6995.8|6989.8|1177
1680245700000|2023-03-31 06:55:00|7004.8|6998.8|7006.8|7000.8|7007.8|7001.8|6999.8|6993.8|825
1680246000000|2023-03-31 07:00:00|7007.8|7001.8|7009.8|7003.8|7015.8|7009.8|7003.8|6997.8|1423
1680246300000|2023-03-31 07:05:00|7008.8|7002.8|7010.8|7004.8|7013.8|7007.8|7006.8|7000.8|735
1680246600000|2023-03-31 07:10:00|7011.8|7005.8|7016.8|7010.8|7018.8|7012.8|7008.8|7002.8|676
1680246900000|2023-03-31 07:15:00|7017.8|7011.8|7004.8|6998.8|7017.8|7011.8|7000.8|6994.8|703
1680247200000|2023-03-31 07:20:00|7005.8|6999.8|7002.8|6996.8|7007.8|7001.8|7000.8|6994.8|548
1680247500000|2023-03-31 07:25:00|7001.8|6995.8|7002.8|6996.8|7004.8|6998.8|6998.8|6992.8|443
1680247800000|2023-03-31 07:30:00|7001.8|6995.8|6993.8|6987.8|7001.8|6995.8|6992.8|6986.8|566
1680248100000|2023-03-31 07:35:00|6994.8|6988.8|6989.8|6983.8|6995.8|6989.8|6983.8|6977.8|1038
1680248400000|2023-03-31 07:40:00|6988.8|6982.8|6992.8|6986.8|6993.8|6987.8|6987.8|6981.8|771
1680248700000|2023-03-31 07:45:00|6993.8|6987.8|6992.8|6986.8|6996.8|6990.8|6991.8|6985.8|1108
1680249000000|2023-03-31 07:50:00|6993.8|6987.8|6993.8|6987.8|6996.8|6990.8|6989.8|6983.8|1047
1680249300000|2023-03-31 07:55:00|6994.8|6988.8|6987.8|6981.8|6994.8|6988.8|6984.8|6978.8|1866
1680249600000|2023-03-31 08:00:00|6988.8|6982.8|6983.8|6977.8|6991.8|6985.8|6981.8|6975.8|1154
1680249900000|2023-03-31 08:05:00|6982.8|6976.8|6993.8|6987.8|6993.8|6987.8|6978.8|6972.8|3690
1680250200000|2023-03-31 08:10:00|6991.8|6985.8|6995.8|6989.8|6995.8|6989.8|6988.8|6982.8|3089
1680250500000|2023-03-31 08:15:00|6994.8|6988.8|6989.8|6983.8|6996.8|6990.8|6987.8|6981.8|2095
1680250800000|2023-03-31 08:20:00|6988.8|6982.8|6998.8|6992.8|7000.8|6994.8|6988.8|6982.8|1737
1680251100000|2023-03-31 08:25:00|6997.8|6991.8|6998.8|6992.8|7000.8|6994.8|6995.8|6989.8|1717
1680251400000|2023-03-31 08:30:00|7005.7|6987.7|7006.7|6988.7|7007.7|6989.7|7005.2|6987.2|0
1680251700000|2023-03-31 08:35:00|7006.4|6988.4|7006.5|6988.5|7007.5|6989.5|7005.8|6987.8|0
1680252000000|2023-03-31 08:40:00|7006.8|6988.8|7007.3|6989.3|7008.8|6990.8|7006.5|6988.5|0
1680252300000|2023-03-31 08:45:00|7007.5|6989.5|7009.8|6991.8|7009.8|6991.8|7006.8|6988.8|0
1680252600000|2023-03-31 08:50:00|7009.7|6991.7|7009.1|6991.1|7010.1|6992.1|7008.7|6990.7|0
1680252900000|2023-03-31 08:55:00|7009.4|6991.4|7007.1|6989.1|7009.4|6991.4|7006.8|6988.8|0
1680253200000|2023-03-31 09:00:00|7007.2|6989.2|7009.3|6991.3|7009.5|6991.5|7006.5|6988.5|0
1680253500000|2023-03-31 09:05:00|7009|6991|7012|6994|7012.1|6994.1|7008.8|6990.8|0
1680253800000|2023-03-31 09:10:00|7012.1|6994.1|7013.4|6995.4|7013.8|6995.8|7011.8|6993.8|0
1680254100000|2023-03-31 09:15:00|7006.8|7000.8|6994.8|6988.8|7006.8|7000.8|6993.8|6987.8|240
1680254400000|2023-03-31 09:20:00|6995.8|6989.8|6994.8|6988.8|6996.8|6990.8|6993.8|6987.8|145
1680254700000|2023-03-31 09:25:00|6995.8|6989.8|7001.8|6995.8|7001.8|6995.8|6994.8|6988.8|114
1680255000000|2023-03-31 09:30:00|7002.8|6996.8|7003.8|6997.8|7003.8|6997.8|6998.8|6992.8|159
1680255300000|2023-03-31 09:35:00|7004.8|6998.8|7012.8|7006.8|7013.8|7007.8|7003.8|6997.8|473
1680255600000|2023-03-31 09:40:00|7013.8|7007.8|7011.8|7005.8|7014.8|7008.8|7009.8|7003.8|87
1680255900000|2023-03-31 09:45:00|6917.4|6899.4|6916.8|6898.8|6918.5|6900.5|6916.8|6898.8|0
1680256200000|2023-03-31 09:50:00|6916.9|6898.9|6914.9|6896.9|6917.3|6899.3|6913.8|6895.8|0
1680256500000|2023-03-31 09:55:00|6915.2|6897.2|6916.2|6898.2|6917.3|6899.3|6914.3|6896.3|0
1680256800000|2023-03-31 10:00:00|6916.4|6898.4|6916.1|6898.1|6916.8|6898.8|6915.3|6897.3|0
1680257100000|2023-03-31 10:05:00|6915.9|6897.9|6915.2|6897.2|6916.1|6898.1|6914.9|6896.9|0
1680257400000|2023-03-31 10:10:00|6914.9|6896.9|6915.5|6897.5|6915.8|6897.8|6914.1|6896.1|0
1680257700000|2023-03-31 10:15:00|6915.3|6897.3|6916.4|6898.4|6916.8|6898.8|6915.3|6897.3|0
1680258000000|2023-03-31 10:20:00|6916.3|6898.3|6916.8|6898.8|6916.8|6898.8|6915.5|6897.5|0
1680258300000|2023-03-31 10:25:00|6916.5|6898.5|6916.9|6898.9|6917.6|6899.6|6916.5|6898.5|0
1680258600000|2023-03-31 10:30:00|6917|6899|6917.5|6899.5|6918.2|6900.2|6916.6|6898.6|0
1680258900000|2023-03-31 10:35:00|6917.2|6899.2|6918|6900|6918.2|6900.2|6917|6899|0
1680259200000|2023-03-31 10:40:00|6918.2|6900.2|6918.5|6900.5|6918.5|6900.5|6917.6|6899.6|0
1680259500000|2023-03-31 10:45:00|6918.2|6900.2|6917|6899|6918.5|6900.5|6917|6899|0
1680259800000|2023-03-31 10:50:00|6917.1|6899.1|6916.4|6898.4|6918.2|6900.2|6916|6898|0
1680260100000|2023-03-31 10:55:00|6916.3|6898.3|6917.5|6899.5|6917.5|6899.5|6916|6898|0
1680260400000|2023-03-31 11:00:00|6917.8|6899.8|6917|6899|6918.5|6900.5|6916.4|6898.4|0
1680260700000|2023-03-31 11:05:00|6916.8|6898.8|6917|6899|6917.6|6899.6|6915.7|6897.7|0
1680261000000|2023-03-31 11:10:00|6916.8|6898.8|6917.4|6899.4|6918|6900|6916.7|6898.7|0
1680261300000|2023-03-31 11:15:00|6917.9|6899.9|6917.6|6899.6|6918.3|6900.3|6917.5|6899.5|0
1680261600000|2023-03-31 11:20:00|6917.5|6899.5|6917.3|6899.3|6918|6900|6916.9|6898.9|0
1680261900000|2023-03-31 11:25:00|6917.1|6899.1|6918.3|6900.3|6918.8|6900.8|6917.1|6899.1|0
1680262200000|2023-03-31 11:30:00|6918.4|6900.4|6918.5|6900.5|6920.1|6902.1|6918|6900|0
1680262500000|2023-03-31 11:35:00|6918.8|6900.8|6919.3|6901.3|6919.9|6901.9|6918.5|6900.5|0
1680262800000|2023-03-31 11:40:00|6919|6901|6919.3|6901.3|6919.5|6901.5|6918.8|6900.8|0
1680263100000|2023-03-31 11:45:00|7001.3|6995.3|6999.3|6993.3|7001.3|6995.3|6999.3|6993.3|25
1680263400000|2023-03-31 11:50:00|6999.8|6993.8|6995.3|6989.3|6999.8|6993.8|6994.3|6988.3|73
1680263700000|2023-03-31 11:55:00|6994.8|6988.8|6991.3|6985.3|6995.3|6989.3|6988.3|6982.3|115
1680264000000|2023-03-31 12:00:00|6991.8|6985.8|6989.8|6983.8|6992.3|6986.3|6988.8|6982.8|111
1680264300000|2023-03-31 12:05:00|6990.3|6984.3|6990.8|6984.8|6991.3|6985.3|6989.3|6983.3|25
1680264600000|2023-03-31 12:10:00|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|6990.3|6984.3|69
1680264900000|2023-03-31 12:15:00|6916.9|6898.9|6915.5|6897.5|6917.4|6899.4|6914.4|6896.4|0
1680265200000|2023-03-31 12:20:00|6915.8|6897.8|6917.3|6899.3|6918.1|6900.1|6915.3|6897.3|0
1680265500000|2023-03-31 12:25:00|6917|6899|6918.9|6900.9|6919.6|6901.6|6916.9|6898.9|0
1680265800000|2023-03-31 12:30:00|6920.1|6902.1|6925|6907|6928.8|6910.8|6913.6|6895.6|0
1680266100000|2023-03-31 12:35:00|6925.2|6907.2|6924.1|6906.1|6926.3|6908.3|6922.1|6904.1|0
1680266400000|2023-03-31 12:40:00|6924.3|6906.3|6921.2|6903.2|6925.4|6907.4|6919.6|6901.6|0
1680266700000|2023-03-31 12:45:00|6976.8|6970.8|6973.3|6967.3|6977.8|6971.8|6971.8|6965.8|96
1680267000000|2023-03-31 12:50:00|6972.8|6966.8|6975.3|6969.3|6982.3|6976.3|6972.3|6966.3|173
1680267300000|2023-03-31 12:55:00|6975.8|6969.8|6978.8|6972.8|6981.8|6975.8|6973.8|6967.8|282
1680267600000|2023-03-31 13:00:00|6979.3|6973.3|6985.3|6979.3|6985.8|6979.8|6979.3|6973.3|16
1680267900000|2023-03-31 13:05:00|6984.8|6978.8|6982.3|6976.3|6988.3|6982.3|6982.3|6976.3|61
1680268200000|2023-03-31 13:10:00|6982.8|6976.8|6983.8|6977.8|6984.8|6978.8|6982.3|6976.3|42
1680268500000|2023-03-31 13:15:00|6983.3|6977.3|6988.8|6982.8|6989.8|6983.8|6983.3|6977.3|15
1680268800000|2023-03-31 13:20:00|6988.3|6982.3|6989.3|6983.3|6989.8|6983.8|6987.3|6981.3|7
1680269100000|2023-03-31 13:25:00|6989.8|6983.8|6991.8|6985.8|6995.8|6989.8|6988.3|6982.3|105
1680269400000|2023-03-31 13:30:00|6991.3|6985.3|7006.8|7000.8|7007.3|7001.3|6979.3|6973.3|907
1680269700000|2023-03-31 13:35:00|7007.3|7001.3|7008.8|7002.8|7011.3|7005.3|7001.3|6995.3|598
1680270000000|2023-03-31 13:40:00|7009.8|7003.8|6995.8|6989.8|7010.3|7004.3|6993.3|6987.3|403
1680270300000|2023-03-31 13:45:00|6997.8|6991.8|6992.8|6986.8|7003.8|6997.8|6987.3|6981.3|522
1680270600000|2023-03-31 13:50:00|6993.3|6987.3|6982.3|6976.3|7001.3|6995.3|6981.3|6975.3|482
1680270900000|2023-03-31 13:55:00|6982.8|6976.8|6979.8|6973.8|6985.3|6979.3|6970.3|6964.3|575
1680271200000|2023-03-31 14:00:00|6980.8|6974.8|6987.8|6981.8|6988.8|6982.8|6974.8|6968.8|280
1680271500000|2023-03-31 14:05:00|6988.3|6982.3|6989.8|6983.8|6992.3|6986.3|6985.3|6979.3|138
1680271800000|2023-03-31 14:10:00|6989.3|6983.3|6980.3|6974.3|6991.8|6985.8|6979.3|6973.3|238
1680272100000|2023-03-31 14:15:00|6979.8|6973.8|6983.3|6977.3|6986.3|6980.3|6975.3|6969.3|214
1680272400000|2023-03-31 14:20:00|6982.8|6976.8|6988.3|6982.3|6988.3|6982.3|6981.3|6975.3|208
1680272700000|2023-03-31 14:25:00|6988.8|6982.8|6998.3|6992.3|6998.8|6992.8|6985.8|6979.8|237
1680273000000|2023-03-31 14:30:00|6997.8|6991.8|7000.3|6994.3|7003.3|6997.3|6995.3|6989.3|171
1680273300000|2023-03-31 14:35:00|7000.8|6994.8|6992.3|6986.3|7001.3|6995.3|6989.3|6983.3|243
1680273600000|2023-03-31 14:40:00|6993.3|6987.3|6980.3|6974.3|6995.3|6989.3|6980.3|6974.3|247
1680273900000|2023-03-31 14:45:00|6979.3|6973.3|6983.3|6977.3|6989.3|6983.3|6977.8|6971.8|350
1680274200000|2023-03-31 14:50:00|6982.8|6976.8|6967.3|6961.3|6982.8|6976.8|6963.3|6957.3|369
1680274500000|2023-03-31 14:55:00|6966.3|6960.3|6972.8|6966.8|6974.8|6968.8|6964.3|6958.3|572
1680274800000|2023-03-31 15:00:00|6973.3|6967.3|6980.3|6974.3|6981.3|6975.3|6972.3|6966.3|340
1680275100000|2023-03-31 15:05:00|6981.3|6975.3|6976.3|6970.3|6982.3|6976.3|6975.3|6969.3|290
1680275400000|2023-03-31 15:10:00|6976.8|6970.8|6983.8|6977.8|6983.8|6977.8|6976.3|6970.3|161
1680275700000|2023-03-31 15:15:00|6984.3|6978.3|6987.3|6981.3|6987.3|6981.3|6979.8|6973.8|107
1680276000000|2023-03-31 15:20:00|6987.8|6981.8|6992.3|6986.3|6993.3|6987.3|6987.3|6981.3|168
1680276300000|2023-03-31 15:25:00|6992.8|6986.8|6990.3|6984.3|6993.3|6987.3|6988.3|6982.3|238
1680276600000|2023-03-31 15:30:00|6990.8|6984.8|6985.3|6979.3|6990.8|6984.8|6981.3|6975.3|301
1680276900000|2023-03-31 15:35:00|6986.3|6980.3|6988.8|6982.8|6989.3|6983.3|6982.3|6976.3|206
1680277200000|2023-03-31 15:40:00|6989.8|6983.8|6991.3|6985.3|6994.3|6988.3|6989.8|6983.8|146
1680277500000|2023-03-31 15:45:00|6992.3|6986.3|6993.8|6987.8|6996.3|6990.3|6990.3|6984.3|195
1680277800000|2023-03-31 15:50:00|6994.3|6988.3|6987.8|6981.8|6994.3|6988.3|6987.8|6981.8|103
1680278100000|2023-03-31 15:55:00|6988.3|6982.3|6985.8|6979.8|6988.3|6982.3|6982.8|6976.8|159
1680278400000|2023-03-31 16:00:00|6922.7|6904.7|6918.2|6900.2|6923.3|6905.3|6918|6900|0
1680278700000|2023-03-31 16:05:00|6918.1|6900.1|6919.5|6901.5|6919.5|6901.5|6916|6898|0
1680279000000|2023-03-31 16:10:00|6919.6|6901.6|6921.5|6903.5|6921.6|6903.6|6919.5|6901.5|0
1680279300000|2023-03-31 16:15:00|6921.4|6903.4|6917.6|6899.6|6921.6|6903.6|6917.3|6899.3|0
1680279600000|2023-03-31 16:20:00|6917.5|6899.5|6915.1|6897.1|6917.6|6899.6|6913.3|6895.3|0
1680279900000|2023-03-31 16:25:00|6915.2|6897.2|6922.4|6904.4|6922.4|6904.4|6915.2|6897.2|0
1680280200000|2023-03-31 16:30:00|6981.8|6975.8|6973.8|6967.8|6981.8|6975.8|6971.8|6965.8|99
1680280500000|2023-03-31 16:35:00|6974.8|6968.8|6982.8|6976.8|6982.8|6976.8|6973.8|6967.8|138
1680280800000|2023-03-31 16:40:00|6981.8|6975.8|6983.8|6977.8|6986.8|6980.8|6980.8|6974.8|217
1680281100000|2023-03-31 16:45:00|6982.8|6976.8|6986.8|6980.8|6987.8|6981.8|6982.8|6976.8|170
1680281400000|2023-03-31 16:50:00|6987.8|6981.8|6986.8|6980.8|6989.8|6983.8|6985.8|6979.8|77
1680281700000|2023-03-31 16:55:00|6985.8|6979.8|6980.8|6974.8|6985.8|6979.8|6980.8|6974.8|61
1680282000000|2023-03-31 17:00:00|6923.2|6905.2|6920|6902|6924.1|6906.1|6920|6902|0
1680282300000|2023-03-31 17:05:00|6919.9|6901.9|6922.2|6904.2|6922.4|6904.4|6917.9|6899.9|0
1680282600000|2023-03-31 17:10:00|6922.3|6904.3|6917.8|6899.8|6922.3|6904.3|6917.4|6899.4|0
1680282900000|2023-03-31 17:15:00|6917.9|6899.9|6916.1|6898.1|6918|6900|6914|6896|0
1680283200000|2023-03-31 17:20:00|6916.2|6898.2|6916.9|6898.9|6919.4|6901.4|6916.2|6898.2|0
1680283500000|2023-03-31 17:25:00|6916.8|6898.8|6912.2|6894.2|6917|6899|6912.2|6894.2|0
1680283800000|2023-03-31 17:30:00|6912.3|6894.3|6908.3|6890.3|6912.3|6894.3|6907.2|6889.2|0
1680284100000|2023-03-31 17:35:00|6908.2|6890.2|6905|6887|6908.5|6890.5|6905|6887|0
1680284400000|2023-03-31 17:40:00|6905.1|6887.1|6900.5|6882.5|6905.2|6887.2|6900.3|6882.3|0
1680284700000|2023-03-31 17:45:00|6900.6|6882.6|6899.5|6881.5|6900.6|6882.6|6897.8|6879.8|0
1680285000000|2023-03-31 17:50:00|6899.3|6881.3|6901.3|6883.3|6901.4|6883.4|6899.3|6881.3|0
1680285300000|2023-03-31 17:55:00|6901.4|6883.4|6902.3|6884.3|6902.5|6884.5|6901|6883|0
1680285600000|2023-03-31 18:00:00|6902.4|6884.4|6904.7|6886.7|6904.7|6886.7|6902.3|6884.3|0
1680285900000|2023-03-31 18:05:00|6906.4|6888.4|6908.6|6890.6|6909|6891|6906.4|6888.4|0
1680286200000|2023-03-31 18:10:00|6908.7|6890.7|6905.1|6887.1|6908.8|6890.8|6904.9|6886.9|0
1680286500000|2023-03-31 18:15:00|6905|6887|6901.2|6883.2|6905.1|6887.1|6900.4|6882.4|0
1680286800000|2023-03-31 18:20:00|6901.1|6883.1|6898.2|6880.2|6901.5|6883.5|6898.1|6880.1|0
1680287100000|2023-03-31 18:25:00|6898.1|6880.1|6895.6|6877.6|6898.2|6880.2|6894.1|6876.1|0
1680287400000|2023-03-31 18:30:00|6895.7|6877.7|6897.6|6879.6|6897.7|6879.7|6894|6876|0
1680287700000|2023-03-31 18:35:00|6897.5|6879.5|6892.5|6874.5|6897.6|6879.6|6892.3|6874.3|0
1680288000000|2023-03-31 18:40:00|6894.1|6876.1|6898|6880|6898.3|6880.3|6894|6876|0
1680288300000|2023-03-31 18:45:00|6947.8|6941.8|6948.8|6942.8|6949.8|6943.8|6946.8|6940.8|97
1680288600000|2023-03-31 18:50:00|6949.8|6943.8|6947.8|6941.8|6950.8|6944.8|6944.8|6938.8|207
1680288900000|2023-03-31 18:55:00|6946.8|6940.8|6951|6933|6951|6940.8|6941.8|6933|140
1680289200000|2023-03-31 19:00:00|6951.1|6933.1|6952.9|6934.9|6954.7|6936.7|6950.6|6932.6|0
1680289500000|2023-03-31 19:05:00|6952.8|6934.8|6950.9|6932.9|6952.8|6934.8|6949.7|6931.7|0
1680289800000|2023-03-31 19:10:00|6950.8|6932.8|6952.4|6934.4|6953|6935|6950.2|6932.2|0
1680290100000|2023-03-31 19:15:00|6952.3|6934.3|6950.8|6932.8|6952.5|6934.5|6949.9|6931.9|0
1680290400000|2023-03-31 19:20:00|6950.9|6932.9|6953.2|6935.2|6953.2|6935.2|6948.5|6930.5|0
1680290700000|2023-03-31 19:25:00|6953.1|6935.1|6955|6937|6955.1|6937.1|6953|6935|0
1680291000000|2023-03-31 19:30:00|6954.9|6936.9|6952.7|6934.7|6956.4|6938.4|6952.4|6934.4|0
1680291300000|2023-03-31 19:35:00|6952.6|6934.6|6951.1|6933.1|6953.4|6935.4|6949.5|6931.5|0
1680291600000|2023-03-31 19:40:00|6951.2|6933.2|6952.6|6934.6|6954.9|6936.9|6950.1|6932.1|0
1680291900000|2023-03-31 19:45:00|6952.5|6934.5|6955.3|6937.3|6957.6|6939.6|6951.5|6933.5|0
1680292200000|2023-03-31 19:50:00|6956.2|6938.2|6965.4|6947.4|6965.4|6947.4|6956.2|6938.2|0
1680292500000|2023-03-31 19:55:00|6965.6|6947.6|6966.6|6948.6|6971.3|6953.3|6964.3|6946.3|0
1680292800000|2023-03-31 20:00:00|6966.9|6948.9|6968|6950|6968.3|6950.3|6964.9|6946.9|0
1680293100000|2023-03-31 20:05:00|6967.8|6949.8|6968.3|6950.3|6969.4|6951.4|6967.7|6949.7|0
1680293400000|2023-03-31 20:10:00|6968.4|6950.4|6968.6|6950.6|6969.1|6951.1|6968|6950|0
1680293700000|2023-03-31 20:15:00|6968.8|6950.8|6968.3|6950.3|6969.1|6951.1|6968.3|6950.3|0
1680294000000|2023-03-31 20:20:00|6968.5|6950.5|6968.9|6950.9|6969.1|6951.1|6968.5|6950.5|0
1680294300000|2023-03-31 20:25:00|6969.1|6951.1|6960.1|6942.1|6969.1|6951.1|6959.8|6941.8|0
1680294600000|2023-03-31 20:30:00|6960.4|6942.4|6960.4|6942.4|6960.4|6942.4|6960.1|6942.1|0
1680294900000|2023-03-31 20:35:00|6960.7|6942.7|6961|6943|6961.6|6943.6|6960.7|6942.7|0
1680295200000|2023-03-31 20:40:00|6960.7|6942.7|6961.6|6943.6|6961.6|6943.6|6960.4|6942.4|0
1680295500000|2023-03-31 20:45:00|6961.3|6943.3|6962.4|6944.4|6963|6945|6961.3|6943.3|0
1680295800000|2023-03-31 20:50:00|6962.2|6944.2|6962.7|6944.7|6962.7|6944.7|6961.8|6943.8|0
1680296100000|2023-03-31 20:55:00|6962.9|6944.9|6960|6942|6963.2|6945.2|6959.7|6941.7|0
1680296400000|2023-03-31 21:00:00|6960.1|6942.1|6960.1|6942.1|6960.1|6942.1|6960.1|6942.1|0
1680472800000|2023-04-02 22:00:00|6948.2|6930.2|6949.9|6931.9|6951.5|6933.5|6945.8|6927.8|0
1680473100000|2023-04-02 22:05:00|6949.7|6931.7|6946.9|6928.9|6952.1|6934.1|6946.7|6928.7|0
1680473400000|2023-04-02 22:10:00|6947|6929|6946.1|6928.1|6947.9|6929.9|6944.1|6926.1|0
1680473700000|2023-04-02 22:15:00|6946.3|6928.3|6946.4|6928.4|6948|6930|6944.7|6926.7|0
1680474000000|2023-04-02 22:20:00|6946.5|6928.5|6946.7|6928.7|6947.8|6929.8|6945.8|6927.8|0
1680474300000|2023-04-02 22:25:00|6946.9|6928.9|6947.2|6929.2|6948.6|6930.6|6946.1|6928.1|0
1680474600000|2023-04-02 22:30:00|6947.5|6929.5|6947.6|6929.6|6947.9|6929.9|6945.5|6927.5|0
1680474900000|2023-04-02 22:35:00|6947.4|6929.4|6950.8|6932.8|6951.9|6933.9|6947.4|6929.4|0
1680475200000|2023-04-02 22:40:00|6950.6|6932.6|6952.7|6934.7|6952.7|6934.7|6949.9|6931.9|0
1680475500000|2023-04-02 22:45:00|6952.9|6934.9|6953.1|6935.1|6953.2|6935.2|6951.8|6933.8|0
1680475800000|2023-04-02 22:50:00|6952.9|6934.9|6955.2|6937.2|6955.4|6937.4|6952.9|6934.9|0
1680476100000|2023-04-02 22:55:00|6954.9|6936.9|6954.6|6936.6|6955.5|6937.5|6953.8|6935.8|0
1680476400000|2023-04-02 23:00:00|6954.4|6936.4|6954.3|6936.3|6955.5|6937.5|6954.1|6936.1|0
1680476700000|2023-04-02 23:05:00|6954.5|6936.5|6953.8|6935.8|6955.2|6937.2|6953.8|6935.8|0
1680477000000|2023-04-02 23:10:00|6954|6936|6952|6934|6954.8|6936.8|6952|6934|0
1680477300000|2023-04-02 23:15:00|6952.3|6934.3|6954.8|6936.8|6954.9|6936.9|6952.3|6934.3|0
1680477600000|2023-04-02 23:20:00|6954.9|6936.9|6953.7|6935.7|6955.1|6937.1|6953.4|6935.4|0
1680477900000|2023-04-02 23:25:00|6953.9|6935.9|6954.3|6936.3|6954.8|6936.8|6953.1|6935.1|0
1680478200000|2023-04-02 23:30:00|6954|6936|6953.1|6935.1|6954.5|6936.5|6953.1|6935.1|0
1680478500000|2023-04-02 23:35:00|6953|6935|6953.5|6935.5|6954|6936|6952.6|6934.6|0
1680478800000|2023-04-02 23:40:00|6953.7|6935.7|6953.7|6935.7|6955.7|6937.7|6953.1|6935.1|0
1680479100000|2023-04-02 23:45:00|6953.8|6935.8|6952.6|6934.6|6954|6936|6952|6934|0
1680479400000|2023-04-02 23:50:00|6952.3|6934.3|6950.9|6932.9|6952.6|6934.6|6950.1|6932.1|0
1680479700000|2023-04-02 23:55:00|6950.7|6932.7|6951.8|6933.8|6952.2|6934.2|6949.8|6931.8|0
1680480000000|2023-04-03 00:00:00|6951.6|6933.6|6947.1|6929.1|6951.6|6933.6|6946.6|6928.6|0
1680480300000|2023-04-03 00:05:00|6947.4|6929.4|6945.2|6927.2|6947.7|6929.7|6943.5|6925.5|0
1680480600000|2023-04-03 00:10:00|6945.5|6927.5|6946.3|6928.3|6946.8|6928.8|6944.6|6926.6|0
1680480900000|2023-04-03 00:15:00|6946.2|6928.2|6946.3|6928.3|6946.8|6928.8|6944|6926|0
1680481200000|2023-04-03 00:20:00|6946.4|6928.4|6946.8|6928.8|6947.4|6929.4|6946.2|6928.2|0
1680481500000|2023-04-03 00:25:00|6947|6929|6949.5|6931.5|6949.5|6931.5|6947|6929|0
1680481800000|2023-04-03 00:30:00|6949.3|6931.3|6952.1|6934.1|6952.3|6934.3|6948.9|6930.9|0
1680482100000|2023-04-03 00:35:00|6952.2|6934.2|6950.2|6932.2|6952.7|6934.7|6949.4|6931.4|0
1680482400000|2023-04-03 00:40:00|6950|6932|6950.2|6932.2|6952.5|6934.5|6949.9|6931.9|0
1680482700000|2023-04-03 00:45:00|6950.5|6932.5|6949.3|6931.3|6951.1|6933.1|6949|6931|0
1680483000000|2023-04-03 00:50:00|6949.5|6931.5|6950.5|6932.5|6951|6933|6949.3|6931.3|0
1680483300000|2023-04-03 00:55:00|6950.7|6932.7|6951.5|6933.5|6951.9|6933.9|6950.2|6932.2|0
1680483600000|2023-04-03 01:00:00|6951.4|6933.4|6956.1|6938.1|6956.7|6938.7|6951.4|6933.4|0
1680483900000|2023-04-03 01:05:00|6956.4|6938.4|6953.5|6935.5|6956.4|6938.4|6952.4|6934.4|0
1680484200000|2023-04-03 01:10:00|6953.3|6935.3|6944.5|6926.5|6953.8|6935.8|6943.5|6925.5|0
1680484500000|2023-04-03 01:15:00|6944.4|6926.4|6950.8|6944.8|6954.8|6948.8|6903.8|6897.8|2609
1680484800000|2023-04-03 01:20:00|6951.8|6945.8|6960.8|6954.8|6967.8|6961.8|6944.8|6938.8|1409
1680485100000|2023-04-03 01:25:00|6962.8|6956.8|6968.2|6962.2|6975.2|6969.2|6961.8|6955.8|1064
1680485400000|2023-04-03 01:30:00|6966.2|6960.2|6993.2|6987.2|7005.2|6999.2|6962.2|6956.2|3936
1680485700000|2023-04-03 01:35:00|6992.2|6986.2|6961.2|6955.2|7006.2|7000.2|6958.2|6952.2|2515
1680486000000|2023-04-03 01:40:00|6963.2|6957.2|6949.2|6943.2|6984.2|6978.2|6945.2|6939.2|2305
1680486300000|2023-04-03 01:45:00|6948.2|6942.2|6968.2|6962.2|6969.2|6963.2|6935.2|6929.2|2008
1680486600000|2023-04-03 01:50:00|6970.2|6964.2|6970.2|6964.2|6982.2|6976.2|6965.2|6959.2|1635
1680486900000|2023-04-03 01:55:00|6969.2|6963.2|6956.2|6950.2|6982.2|6976.2|6953.2|6947.2|1787
1680487200000|2023-04-03 02:00:00|6955.2|6949.2|6948.2|6942.2|6966.2|6960.2|6946.2|6940.2|1286
1680487500000|2023-04-03 02:05:00|6949.2|6943.2|6944.2|6938.2|6953.2|6947.2|6933.2|6927.2|1191
1680487800000|2023-04-03 02:10:00|6945.2|6939.2|6933.2|6927.2|6945.2|6939.2|6926.2|6920.2|1063
1680488100000|2023-04-03 02:15:00|6934.2|6928.2|6938.2|6932.2|6944.2|6938.2|6928.2|6922.2|920
1680488400000|2023-04-03 02:20:00|6937.2|6931.2|6947.2|6941.2|6947.2|6941.2|6933.2|6927.2|1326
1680488700000|2023-04-03 02:25:00|6946.2|6940.2|6954.2|6948.2|6958.2|6952.2|6943.2|6937.2|815
1680489000000|2023-04-03 02:30:00|6955.2|6949.2|6969.2|6963.2|6971.2|6965.2|6949.2|6943.2|954
1680489300000|2023-04-03 02:35:00|6968.2|6962.2|6965.2|6959.2|6968.2|6962.2|6955.2|6949.2|1427
1680489600000|2023-04-03 02:40:00|6966.2|6960.2|6954.2|6948.2|6968.2|6962.2|6952.2|6946.2|593
1680489900000|2023-04-03 02:45:00|6953.2|6947.2|6958.2|6952.2|6966.2|6960.2|6944.2|6938.2|1001
1680490200000|2023-04-03 02:50:00|6957.2|6951.2|6939.2|6933.2|6960.2|6954.2|6936.2|6930.2|819
1680490500000|2023-04-03 02:55:00|6938.2|6932.2|6935.2|6929.2|6941.2|6935.2|6930.2|6924.2|1121
1680490800000|2023-04-03 03:00:00|6934.2|6928.2|6941.2|6935.2|6941.2|6935.2|6931.2|6925.2|771
1680491100000|2023-04-03 03:05:00|6940.2|6934.2|6943.2|6937.2|6946.2|6940.2|6936.2|6930.2|519
1680491400000|2023-04-03 03:10:00|6944.2|6938.2|6932.2|6926.2|6944.2|6938.2|6929.2|6923.2|560
1680491700000|2023-04-03 03:15:00|6931.2|6925.2|6943.2|6937.2|6947.2|6941.2|6931.2|6925.2|797
1680492000000|2023-04-03 03:20:00|6944.2|6938.2|6937.2|6931.2|6946.2|6940.2|6933.2|6927.2|407
1680492300000|2023-04-03 03:25:00|6936.2|6930.2|6936.2|6930.2|6941.2|6935.2|6932.2|6926.2|579
1680492600000|2023-04-03 03:30:00|6935.2|6929.2|6931.2|6925.2|6935.2|6929.2|6924.2|6918.2|604
1680492900000|2023-04-03 03:35:00|6930.2|6924.2|6930.2|6924.2|6934.2|6928.2|6925.2|6919.2|638
1680493200000|2023-04-03 03:40:00|6929.2|6923.2|6915.2|6909.2|6931.2|6925.2|6915.2|6909.2|573
1680493500000|2023-04-03 03:45:00|6916.2|6910.2|6915.3|6909.3|6919.2|6913.2|6913.2|6907.2|625
1680493800000|2023-04-03 03:50:00|6914.3|6908.3|6910.3|6904.3|6915.3|6909.3|6907.3|6901.3|896
1680494100000|2023-04-03 03:55:00|6911.3|6905.3|6913.3|6907.3|6915.3|6909.3|6911.3|6905.3|649
1680494400000|2023-04-03 04:00:00|6919.9|6901.9|6920.7|6902.7|6920.8|6902.8|6919.9|6901.9|0
1680494700000|2023-04-03 04:05:00|6920.5|6902.5|6921.2|6903.2|6921.6|6903.6|6920.5|6902.5|0
1680495000000|2023-04-03 04:10:00|6920.9|6902.9|6922.5|6904.5|6922.8|6904.8|6920.8|6902.8|0
1680495300000|2023-04-03 04:15:00|6922.3|6904.3|6921.5|6903.5|6922.8|6904.8|6921.5|6903.5|0
1680495600000|2023-04-03 04:20:00|6921.7|6903.7|6922.1|6904.1|6922.1|6904.1|6921.5|6903.5|0
1680495900000|2023-04-03 04:25:00|6922|6904|6921.5|6903.5|6922.1|6904.1|6921.3|6903.3|0
1680496200000|2023-04-03 04:30:00|6921.8|6903.8|6922.1|6904.1|6922.1|6904.1|6921.5|6903.5|0
1680496500000|2023-04-03 04:35:00|6922.3|6904.3|6923.6|6905.6|6923.6|6905.6|6922.1|6904.1|0
1680496800000|2023-04-03 04:40:00|6923.7|6905.7|6923|6905|6923.9|6905.9|6922.8|6904.8|0
1680497100000|2023-04-03 04:45:00|6923.1|6905.1|6923.3|6905.3|6923.4|6905.4|6922.5|6904.5|0
1680497400000|2023-04-03 04:50:00|6923.4|6905.4|6923.4|6905.4|6923.6|6905.6|6921.4|6903.4|0
1680497700000|2023-04-03 04:55:00|6923.5|6905.5|6923.5|6905.5|6923.7|6905.7|6923|6905|9
1680498000000|2023-04-03 05:00:00|6923.3|6905.3|6921.3|6915.3|6923.3|6917.3|6912.3|6905.3|998
1680498300000|2023-04-03 05:05:00|6922.3|6916.3|6923.3|6917.3|6927.3|6921.3|6915.3|6909.3|856
1680498600000|2023-04-03 05:10:00|6922.3|6916.3|6919.3|6913.3|6925.3|6919.3|6914.3|6908.3|683
1680498900000|2023-04-03 05:15:00|6918.3|6912.3|6930.3|6924.3|6931.3|6925.3|6915.3|6909.3|537
1680499200000|2023-04-03 05:20:00|6931.3|6925.3|6932.3|6926.3|6934.3|6928.3|6928.3|6922.3|464
1680499500000|2023-04-03 05:25:00|6933.3|6927.3|6928.3|6922.3|6933.3|6927.3|6923.3|6917.3|409
1680499800000|2023-04-03 05:30:00|6929.3|6923.3|6919.3|6913.3|6929.3|6923.3|6918.3|6912.3|380
1680500100000|2023-04-03 05:35:00|6918.3|6912.3|6909.3|6903.3|6918.3|6912.3|6908.3|6902.3|661
1680500400000|2023-04-03 05:40:00|6908.3|6902.3|6902.3|6896.3|6909.3|6903.3|6902.3|6896.3|903
1680500700000|2023-04-03 05:45:00|6901.3|6895.3|6895.3|6889.3|6901.3|6895.3|6886.3|6880.3|1620
1680501000000|2023-04-03 05:50:00|6894.3|6888.3|6896.3|6890.3|6900.3|6894.3|6889.3|6883.3|808
1680501300000|2023-04-03 05:55:00|6897.3|6891.3|6904.3|6898.3|6904.3|6898.3|6897.3|6891.3|463
1680501600000|2023-04-03 06:00:00|6903.3|6897.3|6907.3|6901.3|6907.3|6901.3|6897.3|6891.3|526
1680501900000|2023-04-03 06:05:00|6908.3|6902.3|6910.3|6904.3|6911.3|6905.3|6906.3|6900.3|533
1680502200000|2023-04-03 06:10:00|6909.3|6903.3|6927.3|6921.3|6929.3|6923.3|6907.3|6901.3|1004
1680502500000|2023-04-03 06:15:00|6928.3|6922.3|6949.3|6943.3|6952.3|6946.3|6928.3|6922.3|1020
1680502800000|2023-04-03 06:20:00|6950.3|6944.3|6931.3|6925.3|6950.3|6944.3|6931.3|6925.3|832
1680503100000|2023-04-03 06:25:00|6930.3|6924.3|6935.3|6929.3|6942.3|6936.3|6930.3|6924.3|637
1680503400000|2023-04-03 06:30:00|6936.3|6930.3|6944.3|6938.3|6944.3|6938.3|6931.3|6925.3|558
1680503700000|2023-04-03 06:35:00|6942.3|6936.3|6935.3|6929.3|6942.3|6936.3|6933.3|6927.3|482
1680504000000|2023-04-03 06:40:00|6934.3|6928.3|6926.3|6920.3|6936.3|6930.3|6925.3|6919.3|738
1680504300000|2023-04-03 06:45:00|6925.3|6919.3|6921.3|6915.3|6927.3|6921.3|6920.3|6914.3|524
1680504600000|2023-04-03 06:50:00|6920.3|6914.3|6928.3|6922.3|6929.3|6923.3|6917.3|6911.3|679
1680504900000|2023-04-03 06:55:00|6927.3|6921.3|6932.3|6926.3|6936.3|6930.3|6925.3|6919.3|776
1680505200000|2023-04-03 07:00:00|6931.3|6925.3|6929.3|6923.3|6934.3|6928.3|6927.3|6921.3|1129
1680505500000|2023-04-03 07:05:00|6928.3|6922.3|6932.3|6926.3|6934.3|6928.3|6921.3|6915.3|407
1680505800000|2023-04-03 07:10:00|6931.3|6925.3|6936.3|6930.3|6938.3|6932.3|6929.3|6923.3|1207
1680506100000|2023-04-03 07:15:00|6935.3|6929.3|6936.3|6930.3|6938.3|6932.3|6930.3|6924.3|1161
1680506400000|2023-04-03 07:20:00|6935.3|6929.3|6928.3|6922.3|6937.3|6931.3|6926.3|6920.3|1124
1680506700000|2023-04-03 07:25:00|6929.3|6923.3|6923.3|6917.3|6931.3|6925.3|6922.3|6916.3|1021
1680507000000|2023-04-03 07:30:00|6922.3|6916.3|6931.3|6925.3|6934.3|6928.3|6922.3|6916.3|1580
1680507300000|2023-04-03 07:35:00|6932.3|6926.3|6931.3|6925.3|6934.3|6928.3|6926.3|6920.3|1234
1680507600000|2023-04-03 07:40:00|6932.3|6926.3|6932.3|6926.3|6935.3|6929.3|6930.3|6924.3|723
1680507900000|2023-04-03 07:45:00|6931.3|6925.3|6937.3|6931.3|6941.3|6935.3|6931.3|6925.3|1276
1680508200000|2023-04-03 07:50:00|6938.3|6932.3|6948.3|6942.3|6953.3|6947.3|6938.3|6932.3|1549
1680508500000|2023-04-03 07:55:00|6947.3|6941.3|6948.3|6942.3|6951.3|6945.3|6943.3|6937.3|1081
1680508800000|2023-04-03 08:00:00|6944.5|6938.5|6944.5|6938.5|6953.5|6947.5|6942.5|6936.5|1586
1680509100000|2023-04-03 08:05:00|6943.5|6937.5|6937.5|6931.5|6945.5|6939.5|6936.5|6930.5|1179
1680509400000|2023-04-03 08:10:00|6939.5|6933.5|6935.5|6929.5|6941.5|6935.5|6933.5|6927.5|977
1680509700000|2023-04-03 08:15:00|6934.5|6928.5|6942.5|6936.5|6942.5|6936.5|6934.5|6928.5|1958
1680510000000|2023-04-03 08:20:00|6943.5|6937.5|6944.5|6938.5|6946.5|6940.5|6941.5|6935.5|959
1680510300000|2023-04-03 08:25:00|6945.5|6939.5|6946.5|6940.5|6948.5|6942.5|6942.5|6936.5|870
1680510600000|2023-04-03 08:30:00|6949.7|6931.7|6951|6933|6951.3|6933.3|6949|6931|0
1680510900000|2023-04-03 08:35:00|6951.3|6933.3|6952.3|6934.3|6953.5|6935.5|6951.3|6933.3|0
1680511200000|2023-04-03 08:40:00|6952.4|6934.4|6953.6|6935.6|6953.9|6935.9|6951.9|6933.9|0
1680511500000|2023-04-03 08:45:00|6953.4|6935.4|6953.5|6935.5|6953.6|6935.6|6951.8|6933.8|0
1680511800000|2023-04-03 08:50:00|6953.3|6935.3|6953.1|6935.1|6955.5|6937.5|6952.8|6934.8|0
1680512100000|2023-04-03 08:55:00|6952.9|6934.9|6953.1|6935.1|6954.4|6936.4|6952.8|6934.8|0
1680512400000|2023-04-03 09:00:00|6953.4|6935.4|6955|6937|6955.7|6937.7|6953.4|6935.4|0
1680512700000|2023-04-03 09:05:00|6954.7|6936.7|6956.9|6938.9|6957.2|6939.2|6954.7|6936.7|0
1680513000000|2023-04-03 09:10:00|6956.7|6938.7|6956.6|6938.6|6956.9|6938.9|6954.9|6936.9|0
1680513300000|2023-04-03 09:15:00|6902.1|6884.1|6900.8|6882.8|6902.4|6884.4|6900.2|6882.2|0
1680513600000|2023-04-03 09:20:00|6901|6883|6899.9|6881.9|6901|6883|6899.9|6881.9|0
1680513900000|2023-04-03 09:25:00|6900.2|6882.2|6899.8|6881.8|6900.4|6882.4|6898.6|6880.6|0
1680514200000|2023-04-03 09:30:00|6899.9|6881.9|6900.7|6882.7|6900.9|6882.9|6899.3|6881.3|0
1680514500000|2023-04-03 09:35:00|6900.9|6882.9|6900.3|6882.3|6901.3|6883.3|6900.3|6882.3|0
1680514800000|2023-04-03 09:40:00|6900.6|6882.6|6899.2|6881.2|6900.6|6882.6|6899.2|6881.2|0
1680515100000|2023-04-03 09:45:00|6899.1|6881.1|6899.5|6881.5|6900.4|6882.4|6898.4|6880.4|0
1680515400000|2023-04-03 09:50:00|6899.2|6881.2|6899.8|6881.8|6900.6|6882.6|6899.2|6881.2|0
1680515700000|2023-04-03 09:55:00|6899.6|6881.6|6950.5|6944.5|6950.5|6944.5|6898.8|6880.8|46
1680516000000|2023-04-03 10:00:00|6951|6945|6951|6945|6952|6946|6950|6944|18
1680516300000|2023-04-03 10:05:00|6951.5|6945.5|6951|6945|6953|6947|6950|6944|70
1680516600000|2023-04-03 10:10:00|6951.5|6945.5|6957|6951|6958|6952|6951.5|6945.5|156
1680516900000|2023-04-03 10:15:00|6957.5|6951.5|6957|6951|6960.5|6954.5|6957|6951|25
1680517200000|2023-04-03 10:20:00|6956.5|6950.5|6954|6948|6956.5|6950.5|6952.5|6946.5|38
1680517500000|2023-04-03 10:25:00|6954.5|6948.5|6954.5|6948.5|6955.5|6949.5|6953|6947|43
1680517800000|2023-04-03 10:30:00|6954|6948|6955|6949|6956.5|6950.5|6953|6947|18
1680518100000|2023-04-03 10:35:00|6954.5|6948.5|6954|6948|6956|6950|6953.5|6947.5|15
1680518400000|2023-04-03 10:40:00|6954.5|6948.5|6950|6944|6955.5|6949.5|6949|6943|147
1680518700000|2023-04-03 10:45:00|6950.5|6944.5|6956|6950|6958.5|6952.5|6950.5|6944.5|159
1680519000000|2023-04-03 10:50:00|6955.5|6949.5|6956|6950|6958.5|6952.5|6955|6949|59
1680519300000|2023-04-03 10:55:00|6955.5|6949.5|6959.5|6953.5|6960|6954|6955.5|6949.5|73
1680519600000|2023-04-03 11:00:00|6960|6954|6955|6949|6960.5|6954.5|6955|6949|48
1680519900000|2023-04-03 11:05:00|6954.5|6948.5|6953|6947|6955.5|6949.5|6952.5|6946.5|25
1680520200000|2023-04-03 11:10:00|6952.5|6946.5|6956.5|6950.5|6957|6951|6952.5|6946.5|57
1680520500000|2023-04-03 11:15:00|6957|6951|6955|6949|6957|6951|6953.5|6947.5|39
1680520800000|2023-04-03 11:20:00|6954.5|6948.5|6957|6951|6958|6952|6954.5|6948.5|5
1680521100000|2023-04-03 11:25:00|6956.5|6950.5|6957|6951|6960|6954|6956|6950|98
1680521400000|2023-04-03 11:30:00|6957.5|6951.5|6960|6954|6960|6954|6956|6950|91
1680521700000|2023-04-03 11:35:00|6960.5|6954.5|6960|6954|6963|6957|6959|6953|89
1680522000000|2023-04-03 11:40:00|6959.5|6953.5|6959|6953|6960.5|6954.5|6958|6952|16
1680522300000|2023-04-03 11:45:00|6959.5|6953.5|6964.5|6958.5|6967|6961|6959.5|6953.5|82
1680522600000|2023-04-03 11:50:00|6965|6959|6963|6957|6966|6960|6962|6956|60
1680522900000|2023-04-03 11:55:00|6962.5|6956.5|6964|6958|6964|6958|6962|6956|20
1680523200000|2023-04-03 12:00:00|6964.5|6958.5|6964|6958|6966|6960|6962|6956|64
1680523500000|2023-04-03 12:05:00|6963.5|6957.5|6961|6955|6966|6960|6961|6955|25
1680523800000|2023-04-03 12:10:00|6961.5|6955.5|6958.5|6952.5|6961.5|6955.5|6958|6952|20
1680524100000|2023-04-03 12:15:00|6959|6953|6960|6954|6960.5|6954.5|6958|6952|31
1680524400000|2023-04-03 12:20:00|6961.5|6955.5|6960|6954|6962.5|6956.5|6960|6954|33
1680524700000|2023-04-03 12:25:00|6960.5|6954.5|6959|6953|6961|6955|6959|6953|27
1680525000000|2023-04-03 12:30:00|6959.5|6953.5|6957|6951|6960.5|6954.5|6954|6948|60
1680525300000|2023-04-03 12:35:00|6957.5|6951.5|6955|6949|6959|6953|6954|6948|57
1680525600000|2023-04-03 12:40:00|6954|6948|6956|6950|6957.5|6951.5|6954|6948|36
1680525900000|2023-04-03 12:45:00|6956.5|6950.5|6956|6950|6957|6951|6955.5|6949.5|17
1680526200000|2023-04-03 12:50:00|6955.5|6949.5|6956|6950|6958.5|6952.5|6955|6949|40
1680526500000|2023-04-03 12:55:00|6956.5|6950.5|6959|6953|6959|6953|6956|6950|22
1680526800000|2023-04-03 13:00:00|6958|6952|6958.5|6952.5|6960|6954|6957|6951|24
1680527100000|2023-04-03 13:05:00|6959|6953|6961|6955|6962|6956|6958|6952|27
1680527400000|2023-04-03 13:10:00|6961.5|6955.5|6963.5|6957.5|6963.5|6957.5|6961|6955|34
1680527700000|2023-04-03 13:15:00|6964|6958|6964|6958|6968|6962|6963|6957|131
1680528000000|2023-04-03 13:20:00|6965|6959|6960.5|6954.5|6966.5|6960.5|6959.5|6953.5|96
1680528300000|2023-04-03 13:25:00|6960|6954|6964.5|6958.5|6966|6960|6957.5|6951.5|158
1680528600000|2023-04-03 13:30:00|6963.5|6957.5|6975.5|6969.5|6977|6971|6956|6950|1056
1680528900000|2023-04-03 13:35:00|6976|6970|6962.5|6956.5|6980|6974|6955|6949|539
1680529200000|2023-04-03 13:40:00|6962|6956|6965.5|6959.5|6966.5|6960.5|6950|6944|514
1680529500000|2023-04-03 13:45:00|6966|6960|6976.5|6970.5|6979.5|6973.5|6963.5|6957.5|342
1680529800000|2023-04-03 13:50:00|6977|6971|6961.5|6955.5|6977|6971|6961|6955|394
1680530100000|2023-04-03 13:55:00|6961|6955|6953.5|6947.5|6961.5|6955.5|6947|6941|489
1680530400000|2023-04-03 14:00:00|6954|6948|6968.5|6962.5|6973|6967|6954|6948|403
1680530700000|2023-04-03 14:05:00|6969|6963|6969|6963|6973.5|6967.5|6961|6955|334
1680531000000|2023-04-03 14:10:00|6968.5|6962.5|6960|6954|6971|6965|6958|6952|249
1680531300000|2023-04-03 14:15:00|6959.5|6953.5|6971|6965|6971|6965|6957|6951|251
1680531600000|2023-04-03 14:20:00|6971.5|6965.5|6966|6960|6975|6969|6964.5|6958.5|136
1680531900000|2023-04-03 14:25:00|6967|6961|6965|6959|6969.5|6963.5|6963|6957|120
1680532200000|2023-04-03 14:30:00|6966|6960|6961.5|6955.5|6967.5|6961.5|6960|6954|167
1680532500000|2023-04-03 14:35:00|6962|6956|6944|6938|6963.5|6957.5|6944|6938|507
1680532800000|2023-04-03 14:40:00|6944.5|6938.5|6928.5|6922.5|6945|6939|6927|6921|592
1680533100000|2023-04-03 14:45:00|6929|6923|6939|6933|6941|6935|6927|6921|411
1680533400000|2023-04-03 14:50:00|6938.5|6932.5|6937|6931|6943|6937|6932|6926|168
1680533700000|2023-04-03 14:55:00|6937.5|6931.5|6930|6924|6938|6932|6929|6923|249
1680534000000|2023-04-03 15:00:00|6930.5|6924.5|6938|6932|6943.5|6937.5|6930.5|6924.5|296
1680534300000|2023-04-03 15:05:00|6938.5|6932.5|6936|6930|6939|6933|6926.5|6920.5|239
1680534600000|2023-04-03 15:10:00|6935.5|6929.5|6935.5|6929.5|6937.5|6931.5|6930|6924|261
1680534900000|2023-04-03 15:15:00|6935|6929|6937.5|6931.5|6941|6935|6932.5|6926.5|452
1680535200000|2023-04-03 15:20:00|6938|6932|6941|6935|6942|6936|6933.5|6927.5|335
1680535500000|2023-04-03 15:25:00|6940.5|6934.5|6943|6937|6947.5|6941.5|6940|6934|426
1680535800000|2023-04-03 15:30:00|6943.5|6937.5|6948.5|6942.5|6950.5|6944.5|6942.5|6936.5|291
1680536100000|2023-04-03 15:35:00|6949|6943|6948|6942|6951|6945|6946.5|6940.5|128
1680536400000|2023-04-03 15:40:00|6947.5|6941.5|6948.5|6942.5|6953.5|6947.5|6947.5|6941.5|149
1680536700000|2023-04-03 15:45:00|6948|6942|6954.5|6948.5|6955|6949|6946.5|6940.5|176
1680537000000|2023-04-03 15:50:00|6954|6948|6955|6949|6958|6952|6953|6947|106
1680537300000|2023-04-03 15:55:00|6955.5|6949.5|6958.5|6952.5|6959|6953|6954.5|6948.5|125
1680537600000|2023-04-03 16:00:00|6959.5|6953.5|6952.5|6946.5|6959.5|6953.5|6951.5|6945.5|91
1680537900000|2023-04-03 16:05:00|6953.5|6947.5|6954.5|6948.5|6956.5|6950.5|6949.5|6943.5|77
1680538200000|2023-04-03 16:10:00|6955.5|6949.5|6955.5|6949.5|6957.5|6951.5|6953.5|6947.5|46
1680538500000|2023-04-03 16:15:00|6956.5|6950.5|6953.5|6947.5|6956.5|6950.5|6952.5|6946.5|69
1680538800000|2023-04-03 16:20:00|6954.5|6948.5|6952.5|6946.5|6956.5|6950.5|6950.5|6944.5|56
1680539100000|2023-04-03 16:25:00|6954.5|6948.5|6954.5|6948.5|6957.5|6951.5|6953.5|6947.5|53
1680539400000|2023-04-03 16:30:00|6953.5|6947.5|6953.5|6947.5|6954.5|6948.5|6950.5|6944.5|79
1680539700000|2023-04-03 16:35:00|6954.5|6948.5|6948.5|6942.5|6954.5|6948.5|6948.5|6942.5|88
1680540000000|2023-04-03 16:40:00|6949.5|6943.5|6944.5|6938.5|6949.5|6943.5|6943.5|6937.5|102
1680540300000|2023-04-03 16:45:00|6945.5|6939.5|6945.5|6939.5|6946.5|6940.5|6942.5|6936.5|94
1680540600000|2023-04-03 16:50:00|6944.5|6938.5|6939.5|6933.5|6945.5|6939.5|6939.5|6933.5|109
1680540900000|2023-04-03 16:55:00|6938.5|6932.5|6939.5|6933.5|6940.5|6934.5|6937.5|6931.5|135
1680541200000|2023-04-03 17:00:00|6938.5|6932.5|6935.5|6929.5|6938.5|6932.5|6933.5|6927.5|64
1680541500000|2023-04-03 17:05:00|6934.5|6928.5|6937.5|6931.5|6938.5|6932.5|6933.5|6927.5|75
1680541800000|2023-04-03 17:10:00|6938.5|6932.5|6941.5|6935.5|6942.5|6936.5|6938.5|6932.5|91
1680542100000|2023-04-03 17:15:00|6940.5|6934.5|6943.5|6937.5|6943.5|6937.5|6937.5|6931.5|105
1680542400000|2023-04-03 17:20:00|6944.5|6938.5|6943.5|6937.5|6944.5|6938.5|6942.5|6936.5|206
1680542700000|2023-04-03 17:25:00|6942.5|6936.5|6936.5|6930.5|6942.5|6936.5|6936.5|6930.5|129
1680543000000|2023-04-03 17:30:00|6935.5|6929.5|6943.5|6937.5|6946.5|6940.5|6935.5|6929.5|115
1680543300000|2023-04-03 17:35:00|6942.5|6936.5|6946.5|6940.5|6946.5|6940.5|6942.5|6936.5|112
1680543600000|2023-04-03 17:40:00|6945.5|6939.5|6940.5|6934.5|6945.5|6939.5|6939.5|6933.5|49
1680543900000|2023-04-03 17:45:00|6939.5|6933.5|6937.5|6931.5|6940.5|6934.5|6936.5|6930.5|139
1680544200000|2023-04-03 17:50:00|6936.5|6930.5|6932.5|6926.5|6939.5|6933.5|6930.5|6924.5|325
1680544500000|2023-04-03 17:55:00|6931.5|6925.5|6934.5|6928.5|6935.5|6929.5|6931.5|6925.5|144
1680544800000|2023-04-03 18:00:00|6933.5|6927.5|6929.5|6923.5|6935.5|6929.5|6929.5|6923.5|187
1680545100000|2023-04-03 18:05:00|6928.5|6922.5|6928.5|6922.5|6930.5|6924.5|6926.5|6920.5|136
1680545400000|2023-04-03 18:10:00|6927.5|6921.5|6932.5|6926.5|6933.5|6927.5|6927.5|6921.5|67
1680545700000|2023-04-03 18:15:00|6931.5|6925.5|6932.5|6926.5|6934.5|6928.5|6931.5|6925.5|63
1680546000000|2023-04-03 18:20:00|6931.5|6925.5|6933.5|6927.5|6933.5|6927.5|6930.5|6924.5|54
1680546300000|2023-04-03 18:25:00|6932.5|6926.5|6933.5|6927.5|6937.5|6931.5|6932.5|6926.5|65
1680546600000|2023-04-03 18:30:00|6932.5|6926.5|6936.5|6930.5|6937.5|6931.5|6932.5|6926.5|62
1680546900000|2023-04-03 18:35:00|6937.5|6931.5|6936.5|6930.5|6938.5|6932.5|6936.5|6930.5|93
1680547200000|2023-04-03 18:40:00|6935.5|6929.5|6937.5|6931.5|6937.5|6931.5|6935.5|6929.5|65
1680547500000|2023-04-03 18:45:00|6936.5|6930.5|6942.5|6936.5|6942.5|6936.5|6932.5|6926.5|206
1680547800000|2023-04-03 18:50:00|6941.5|6935.5|6941.5|6935.5|6944.5|6938.5|6940.5|6934.5|92
1680548100000|2023-04-03 18:55:00|6940.5|6934.5|6949.3|6931.3|6949.3|6936.5|6939.5|6931.3|71
1680548400000|2023-04-03 19:00:00|6949.4|6931.4|6951.4|6933.4|6953.7|6935.7|6947.4|6929.4|0
1680548700000|2023-04-03 19:05:00|6951.5|6933.5|6953.9|6935.9|6955.3|6937.3|6951.5|6933.5|0
1680549000000|2023-04-03 19:10:00|6954|6936|6956|6938|6958.2|6940.2|6953.9|6935.9|0
1680549300000|2023-04-03 19:15:00|6956.1|6938.1|6958.6|6940.6|6958.8|6940.8|6956|6938|0
1680549600000|2023-04-03 19:20:00|6958.5|6940.5|6959.5|6941.5|6960.6|6942.6|6956.6|6938.6|0
1680549900000|2023-04-03 19:25:00|6959.6|6941.6|6961.9|6943.9|6962.4|6944.4|6959.6|6941.6|0
1680550200000|2023-04-03 19:30:00|6962|6944|6958.6|6940.6|6962|6944|6956.5|6938.5|0
1680550500000|2023-04-03 19:35:00|6958.7|6940.7|6957.4|6939.4|6960.6|6942.6|6957.4|6939.4|0
1680550800000|2023-04-03 19:40:00|6957.5|6939.5|6962.3|6944.3|6962.3|6944.3|6954.1|6936.1|0
1680551100000|2023-04-03 19:45:00|6962.2|6944.2|6961.3|6943.3|6962.6|6944.6|6961.2|6943.2|0
1680551400000|2023-04-03 19:50:00|6961.4|6943.4|6956.6|6938.6|6961.9|6943.9|6956.2|6938.2|0
1680551700000|2023-04-03 19:55:00|6956.8|6938.8|6955.4|6937.4|6959.5|6941.5|6950.7|6932.7|0
1680552000000|2023-04-03 20:00:00|6955.5|6937.5|6956.6|6938.6|6956.6|6938.6|6953.8|6935.8|0
1680552300000|2023-04-03 20:05:00|6956.3|6938.3|6957.1|6939.1|6957.1|6939.1|6955.8|6937.8|0
1680552600000|2023-04-03 20:10:00|6956.9|6938.9|6956.9|6938.9|6957.4|6939.4|6956.6|6938.6|0
1680552900000|2023-04-03 20:15:00|6956.4|6938.4|6955.2|6937.2|6956.6|6938.6|6955.2|6937.2|0
1680553200000|2023-04-03 20:20:00|6955.5|6937.5|6956.6|6938.6|6956.6|6938.6|6955.5|6937.5|0
1680553500000|2023-04-03 20:25:00|6956.5|6938.5|6956.6|6938.6|6957.1|6939.1|6956.3|6938.3|0
1680553800000|2023-04-03 20:30:00|6956.3|6938.3|6956.3|6938.3|6956.9|6938.9|6955.8|6937.8|0
1680554100000|2023-04-03 20:35:00|6956.1|6938.1|6956.3|6938.3|6956.9|6938.9|6956|6938|0
1680554400000|2023-04-03 20:40:00|6956.1|6938.1|6955.8|6937.8|6956.6|6938.6|6955.5|6937.5|0
1680554700000|2023-04-03 20:45:00|6955.4|6937.4|6955.8|6937.8|6956|6938|6955.2|6937.2|0
1680555000000|2023-04-03 20:50:00|6955.5|6937.5|6955.2|6937.2|6955.8|6937.8|6955.2|6937.2|0
1680555300000|2023-04-03 20:55:00|6955|6937|6955.9|6937.9|6955.9|6937.9|6954.9|6936.9|0
1680555600000|2023-04-03 21:00:00|6955.8|6937.8|6955.9|6937.9|6955.9|6937.9|6955.4|6937.4|0
1680555900000|2023-04-03 21:05:00|6956|6938|6955.8|6937.8|6956|6938|6955.8|6937.8|0
1680556200000|2023-04-03 21:10:00|6955.6|6937.6|6955.4|6937.4|6955.6|6937.6|6955.4|6937.4|0
1680556500000|2023-04-03 21:15:00|6955.6|6937.6|6955.7|6937.7|6956|6938|6955.6|6937.6|0
1680556800000|2023-04-03 21:20:00|6955.9|6937.9|6955.9|6937.9|6955.9|6937.9|6955.7|6937.7|0
1680557100000|2023-04-03 21:25:00|6955.6|6937.6|6955.4|6937.4|6955.7|6937.7|6955.2|6937.2|0
1680557400000|2023-04-03 21:30:00|6955.5|6937.5|6955.3|6937.3|6955.5|6937.5|6955.3|6937.3|0
1680557700000|2023-04-03 21:35:00|6955.4|6937.4|6955.4|6937.4|6955.5|6937.5|6955.3|6937.3|0
1680558000000|2023-04-03 21:40:00|6955.5|6937.5|6954.8|6936.8|6955.5|6937.5|6954.5|6936.5|0
1680558300000|2023-04-03 21:45:00|6954.6|6936.6|6954.6|6936.6|6954.9|6936.9|6954.1|6936.1|0
1680558600000|2023-04-03 21:50:00|6954.5|6936.5|6954.3|6936.3|6954.7|6936.7|6954.3|6936.3|0
1680558900000|2023-04-03 21:55:00|6954.4|6936.4|6954.4|6936.4|6954.6|6936.6|6954.4|6936.4|0
1680559200000|2023-04-03 22:00:00|6954.5|6936.5|6951.9|6933.9|6954.8|6936.8|6951.2|6933.2|0
1680559500000|2023-04-03 22:05:00|6951.7|6933.7|6951.9|6933.9|6952.5|6934.5|6951.7|6933.7|0
1680559800000|2023-04-03 22:10:00|6952.2|6934.2|6951.4|6933.4|6952.5|6934.5|6951.4|6933.4|0
1680560100000|2023-04-03 22:15:00|6951.1|6933.1|6951.4|6933.4|6951.7|6933.7|6950|6932|0
1680560400000|2023-04-03 22:20:00|6951.1|6933.1|6951.1|6933.1|6951.1|6933.1|6950.8|6932.8|0
1680560700000|2023-04-03 22:25:00|6950.8|6932.8|6950.8|6932.8|6951.4|6933.4|6950.8|6932.8|0
1680561000000|2023-04-03 22:30:00|6951.1|6933.1|6951.1|6933.1|6951.4|6933.4|6950.5|6932.5|0
1680561300000|2023-04-03 22:35:00|6950.8|6932.8|6950.8|6932.8|6951.1|6933.1|6950.8|6932.8|0
1680561600000|2023-04-03 22:40:00|6950.7|6932.7|6950.8|6932.8|6950.8|6932.8|6950|6932|0
1680561900000|2023-04-03 22:45:00|6951.1|6933.1|6950.8|6932.8|6951.1|6933.1|6950.8|6932.8|0
1680562200000|2023-04-03 22:50:00|6950.6|6932.6|6950.5|6932.5|6950.6|6932.6|6950.5|6932.5|0
1680562500000|2023-04-03 22:55:00|6950.3|6932.3|6950.7|6932.7|6950.8|6932.8|6950.3|6932.3|0
1680562800000|2023-04-03 23:00:00|6950.8|6932.8|6951.4|6933.4|6951.9|6933.9|6950.5|6932.5|0
1680563100000|2023-04-03 23:05:00|6951.6|6933.6|6952.5|6934.5|6952.5|6934.5|6951.4|6933.4|0
1680563400000|2023-04-03 23:10:00|6952.2|6934.2|6952.5|6934.5|6952.5|6934.5|6951.7|6933.7|0
1680563700000|2023-04-03 23:15:00|6952.7|6934.7|6952.5|6934.5|6952.8|6934.8|6952.2|6934.2|0
1680564000000|2023-04-03 23:20:00|6952.3|6934.3|6952.8|6934.8|6952.8|6934.8|6952.2|6934.2|0
1680564300000|2023-04-03 23:25:00|6953|6935|6952.5|6934.5|6953.3|6935.3|6951.7|6933.7|0
1680564600000|2023-04-03 23:30:00|6952.2|6934.2|6951.9|6933.9|6952.5|6934.5|6951.5|6933.5|0
1680564900000|2023-04-03 23:35:00|6952|6934|6952.8|6934.8|6952.8|6934.8|6952|6934|0
1680565200000|2023-04-03 23:40:00|6952.6|6934.6|6952.3|6934.3|6952.6|6934.6|6952|6934|0
1680565500000|2023-04-03 23:45:00|6952.2|6934.2|6951.7|6933.7|6952.3|6934.3|6951.5|6933.5|0
1680565800000|2023-04-03 23:50:00|6952|6934|6951.7|6933.7|6952.3|6934.3|6951.5|6933.5|0
1680566100000|2023-04-03 23:55:00|6951.6|6933.6|6951.5|6933.5|6952|6934|6951.5|6933.5|0
1680566400000|2023-04-04 00:00:00|6951.7|6933.7|6951.2|6933.2|6952|6934|6950.1|6932.1|0
1680566700000|2023-04-04 00:05:00|6951.1|6933.1|6950.6|6932.6|6951.7|6933.7|6950.1|6932.1|0
1680567000000|2023-04-04 00:10:00|6950.4|6932.4|6951.2|6933.2|6951.6|6933.6|6949.2|6931.2|0
1680567300000|2023-04-04 00:15:00|6951.4|6933.4|6951|6933|6951.7|6933.7|6950.2|6932.2|0
1680567600000|2023-04-04 00:20:00|6950.8|6932.8|6952.2|6934.2|6952.5|6934.5|6950.7|6932.7|0
1680567900000|2023-04-04 00:25:00|6952.4|6934.4|6954.1|6936.1|6954.5|6936.5|6952.4|6934.4|0
1680568200000|2023-04-04 00:30:00|6953.8|6935.8|6954.2|6936.2|6954.7|6936.7|6953.2|6935.2|0
1680568500000|2023-04-04 00:35:00|6954.5|6936.5|6952.7|6934.7|6954.5|6936.5|6952.5|6934.5|0
1680568800000|2023-04-04 00:40:00|6952.5|6934.5|6952.9|6934.9|6953.1|6935.1|6952.2|6934.2|0
1680569100000|2023-04-04 00:45:00|6952.6|6934.6|6952.2|6934.2|6953.1|6935.1|6952|6934|0
1680569400000|2023-04-04 00:50:00|6952.5|6934.5|6952|6934|6952.9|6934.9|6952|6934|0
1680569700000|2023-04-04 00:55:00|6952.2|6934.2|6953.3|6935.3|6953.3|6935.3|6952|6934|0
1680570000000|2023-04-04 01:00:00|6953.6|6935.6|6953.7|6935.7|6954|6936|6952.6|6934.6|0
1680570300000|2023-04-04 01:05:00|6953.5|6935.5|6953.1|6935.1|6954.2|6936.2|6952.9|6934.9|0
1680570600000|2023-04-04 01:10:00|6952.9|6934.9|6953.3|6935.3|6953.6|6935.6|6952.9|6934.9|0
1680570900000|2023-04-04 01:15:00|6944.5|6938.5|6933.5|6927.5|6957.5|6951.5|6932.5|6926.5|1470
1680571200000|2023-04-04 01:20:00|6931.5|6925.5|6917.5|6911.5|6933.5|6927.5|6915.5|6909.5|987
1680571500000|2023-04-04 01:25:00|6919.5|6913.5|6914.5|6908.5|6920.5|6914.5|6911.5|6905.5|666
1680571800000|2023-04-04 01:30:00|6915.5|6909.5|6875.5|6869.5|6915.5|6909.5|6871.5|6865.5|4184
1680572100000|2023-04-04 01:35:00|6874.5|6868.5|6868.5|6862.5|6884.5|6878.5|6864.5|6858.5|2565
1680572400000|2023-04-04 01:40:00|6869.5|6863.5|6875.5|6869.5|6886.5|6880.5|6860.5|6854.5|1971
1680572700000|2023-04-04 01:45:00|6873.5|6867.5|6851.5|6845.5|6874.5|6868.5|6844.5|6838.5|2449
1680573000000|2023-04-04 01:50:00|6850.5|6844.5|6857.5|6851.5|6865.5|6859.5|6844.5|6838.5|1505
1680573300000|2023-04-04 01:55:00|6856.5|6850.5|6845.5|6839.5|6859.5|6853.5|6839.5|6833.5|1231
1680573600000|2023-04-04 02:00:00|6844.5|6838.5|6833.5|6827.5|6845.5|6839.5|6830.5|6824.5|1182
1680573900000|2023-04-04 02:05:00|6831.5|6825.5|6825.5|6819.5|6846.5|6840.5|6825.5|6819.5|1336
1680574200000|2023-04-04 02:10:00|6824.5|6818.5|6826.5|6820.5|6828.5|6822.5|6818.5|6812.5|1333
1680574500000|2023-04-04 02:15:00|6825.5|6819.5|6833.5|6827.5|6834.5|6828.5|6822.5|6816.5|1337
1680574800000|2023-04-04 02:20:00|6834.5|6828.5|6846.5|6840.5|6851.5|6845.5|6831.5|6825.5|1323
1680575100000|2023-04-04 02:25:00|6847.5|6841.5|6869.5|6863.5|6869.5|6863.5|6844.5|6838.5|842
1680575400000|2023-04-04 02:30:00|6868.5|6862.5|6857.5|6851.5|6870.5|6864.5|6856.5|6850.5|1292
1680575700000|2023-04-04 02:35:00|6858.5|6852.5|6857.5|6851.5|6867.5|6861.5|6856.5|6850.5|790
1680576000000|2023-04-04 02:40:00|6856.5|6850.5|6843.5|6837.5|6859.5|6853.5|6843.5|6837.5|916
1680576300000|2023-04-04 02:45:00|6844.5|6838.5|6840.5|6834.5|6850.5|6844.5|6838.5|6832.5|852
1680576600000|2023-04-04 02:50:00|6839.5|6833.5|6838.5|6832.5|6851.5|6845.5|6836.5|6830.5|1064
1680576900000|2023-04-04 02:55:00|6837.5|6831.5|6851.5|6845.5|6855.5|6849.5|6836.5|6830.5|661
1680577200000|2023-04-04 03:00:00|6850.5|6844.5|6854.5|6848.5|6857.5|6851.5|6846.5|6840.5|525
1680577500000|2023-04-04 03:05:00|6853.5|6847.5|6859.5|6853.5|6862.5|6856.5|6846.5|6840.5|914
1680577800000|2023-04-04 03:10:00|6858.5|6852.5|6864.5|6858.5|6866.5|6860.5|6851.5|6845.5|713
1680578100000|2023-04-04 03:15:00|6863.5|6857.5|6864.5|6858.5|6866.5|6860.5|6857.5|6851.5|589
1680578400000|2023-04-04 03:20:00|6863.5|6857.5|6861.5|6855.5|6869.5|6863.5|6859.5|6853.5|514
1680578700000|2023-04-04 03:25:00|6860.5|6854.5|6864.5|6858.5|6864.5|6858.5|6855.5|6849.5|399
1680579000000|2023-04-04 03:30:00|6865.5|6859.5|6872.5|6866.5|6873.5|6867.5|6864.5|6858.5|650
1680579300000|2023-04-04 03:35:00|6873.5|6867.5|6882.5|6876.5|6885.5|6879.5|6872.5|6866.5|605
1680579600000|2023-04-04 03:40:00|6883.5|6877.5|6882.5|6876.5|6891.5|6885.5|6880.5|6874.5|721
1680579900000|2023-04-04 03:45:00|6883.5|6877.5|6879.5|6873.5|6888.5|6882.5|6878.5|6872.5|445
1680580200000|2023-04-04 03:50:00|6878.5|6872.5|6878.5|6872.5|6880.5|6874.5|6874.5|6868.5|579
1680580500000|2023-04-04 03:55:00|6877.5|6871.5|6875.5|6869.5|6879.5|6873.5|6874.5|6868.5|536
1680580800000|2023-04-04 04:00:00|6884.8|6866.8|6883.8|6865.8|6885|6867|6883.6|6865.6|0
1680581100000|2023-04-04 04:05:00|6883.7|6865.7|6883.6|6865.6|6883.8|6865.8|6883.3|6865.3|0
1680581400000|2023-04-04 04:10:00|6883.3|6865.3|6883.1|6865.1|6883.5|6865.5|6883.1|6865.1|0
1680581700000|2023-04-04 04:15:00|6882.9|6864.9|6883.1|6865.1|6883.3|6865.3|6882.9|6864.9|0
1680582000000|2023-04-04 04:20:00|6882.9|6864.9|6883.3|6865.3|6883.3|6865.3|6882.9|6864.9|0
1680582300000|2023-04-04 04:25:00|6883.2|6865.2|6883.9|6865.9|6883.9|6865.9|6883.1|6865.1|0
1680582600000|2023-04-04 04:30:00|6884.2|6866.2|6883.6|6865.6|6884.4|6866.4|6883.3|6865.3|0
1680582900000|2023-04-04 04:35:00|6883.3|6865.3|6883.6|6865.6|6883.8|6865.8|6883.3|6865.3|0
1680583200000|2023-04-04 04:40:00|6883.7|6865.7|6886.5|6868.5|6886.5|6868.5|6883.6|6865.6|0
1680583500000|2023-04-04 04:45:00|6887.2|6869.2|6886.3|6868.3|6887.2|6869.2|6885.7|6867.7|0
1680583800000|2023-04-04 04:50:00|6886.4|6868.4|6885|6867|6886.5|6868.5|6885|6867|0
1680584100000|2023-04-04 04:55:00|6884.9|6866.9|6884.6|6866.6|6885.3|6867.3|6884.3|6866.3|0
1680584400000|2023-04-04 05:00:00|6874.5|6868.5|6860.5|6854.5|6874.5|6868.5|6857.5|6851.5|1145
1680584700000|2023-04-04 05:05:00|6859.5|6853.5|6854.5|6848.5|6864.5|6858.5|6852.5|6846.5|556
1680585000000|2023-04-04 05:10:00|6853.5|6847.5|6850.5|6844.5|6853.5|6847.5|6843.5|6837.5|779
1680585300000|2023-04-04 05:15:00|6851.5|6845.5|6844.5|6838.5|6853.5|6847.5|6842.5|6836.5|508
1680585600000|2023-04-04 05:20:00|6843.5|6837.5|6838.5|6832.5|6845.5|6839.5|6835.5|6829.5|1033
1680585900000|2023-04-04 05:25:00|6839.5|6833.5|6847.5|6841.5|6848.5|6842.5|6836.5|6830.5|673
1680586200000|2023-04-04 05:30:00|6848.5|6842.5|6842.5|6836.5|6850.5|6844.5|6839.5|6833.5|657
1680586500000|2023-04-04 05:35:00|6841.5|6835.5|6849.5|6843.5|6849.5|6843.5|6836.5|6830.5|934
1680586800000|2023-04-04 05:40:00|6850.5|6844.5|6848.5|6842.5|6851.5|6845.5|6842.5|6836.5|473
1680587100000|2023-04-04 05:45:00|6847.5|6841.5|6850.5|6844.5|6856.5|6850.5|6846.5|6840.5|531
1680587400000|2023-04-04 05:50:00|6851.5|6845.5|6857.5|6851.5|6857.5|6851.5|6845.5|6839.5|798
1680587700000|2023-04-04 05:55:00|6858.5|6852.5|6860.5|6854.5|6867.5|6861.5|6857.5|6851.5|1224
1680588000000|2023-04-04 06:00:00|6861.5|6855.5|6860.5|6854.5|6862.5|6856.5|6847.5|6841.5|841
1680588300000|2023-04-04 06:05:00|6861.5|6855.5|6863.5|6857.5|6864.5|6858.5|6857.5|6851.5|549
1680588600000|2023-04-04 06:10:00|6864.5|6858.5|6862.5|6856.5|6867.5|6861.5|6856.5|6850.5|762
1680588900000|2023-04-04 06:15:00|6861.5|6855.5|6870.5|6864.5|6870.5|6864.5|6858.5|6852.5|801
1680589200000|2023-04-04 06:20:00|6871.5|6865.5|6876.5|6870.5|6882.5|6876.5|6871.5|6865.5|985
1680589500000|2023-04-04 06:25:00|6877.5|6871.5|6882.5|6876.5|6887.5|6881.5|6874.5|6868.5|1445
1680589800000|2023-04-04 06:30:00|6883.5|6877.5|6875.5|6869.5|6884.5|6878.5|6873.5|6867.5|1145
1680590100000|2023-04-04 06:35:00|6876.5|6870.5|6887.5|6881.5|6889.5|6883.5|6876.5|6870.5|1420
1680590400000|2023-04-04 06:40:00|6886.5|6880.5|6886.5|6880.5|6891.5|6885.5|6884.5|6878.5|1272
1680590700000|2023-04-04 06:45:00|6887.5|6881.5|6886.5|6880.5|6888.5|6882.5|6882.5|6876.5|900
1680591000000|2023-04-04 06:50:00|6887.5|6881.5|6900.5|6894.5|6901.5|6895.5|6887.5|6881.5|1065
1680591300000|2023-04-04 06:55:00|6901.5|6895.5|6895.5|6889.5|6901.5|6895.5|6893.5|6887.5|969
1680591600000|2023-04-04 07:00:00|6896.5|6890.5|6904.5|6898.5|6904.5|6898.5|6895.5|6889.5|758
1680591900000|2023-04-04 07:05:00|6903.5|6897.5|6904.5|6898.5|6907.5|6901.5|6900.5|6894.5|1129
1680592200000|2023-04-04 07:10:00|6903.5|6897.5|6906.5|6900.5|6907.5|6901.5|6899.5|6893.5|703
1680592500000|2023-04-04 07:15:00|6905.5|6899.5|6896.5|6890.5|6908.5|6902.5|6893.5|6887.5|1081
1680592800000|2023-04-04 07:20:00|6897.5|6891.5|6886.5|6880.5|6899.5|6893.5|6884.5|6878.5|1037
1680593100000|2023-04-04 07:25:00|6885.5|6879.5|6891.5|6885.5|6893.5|6887.5|6885.5|6879.5|717
1680593400000|2023-04-04 07:30:00|6892.5|6886.5|6890.5|6884.5|6893.5|6887.5|6887.5|6881.5|955
1680593700000|2023-04-04 07:35:00|6889.5|6883.5|6891.5|6885.5|6891.5|6885.5|6885.5|6879.5|786
1680594000000|2023-04-04 07:40:00|6892.5|6886.5|6884.5|6878.5|6894.5|6888.5|6883.5|6877.5|1524
1680594300000|2023-04-04 07:45:00|6886.5|6880.5|6885.5|6879.5|6886.5|6880.5|6880.5|6874.5|936
1680594600000|2023-04-04 07:50:00|6884.5|6878.5|6884.5|6878.5|6887.5|6881.5|6881.5|6875.5|1000
1680594900000|2023-04-04 07:55:00|6883.5|6877.5|6883.5|6877.5|6889.5|6883.5|6882.5|6876.5|1278
1680595200000|2023-04-04 08:00:00|6882.5|6876.5|6878.5|6872.5|6884.5|6878.5|6872.5|6866.5|2174
1680595500000|2023-04-04 08:05:00|6877.5|6871.5|6872.5|6866.5|6877.5|6871.5|6869.5|6863.5|2386
1680595800000|2023-04-04 08:10:00|6870.5|6864.5|6870.5|6864.5|6875.5|6869.5|6869.5|6863.5|972
1680596100000|2023-04-04 08:15:00|6869.5|6863.5|6874.5|6868.5|6875.5|6869.5|6868.5|6862.5|1152
1680596400000|2023-04-04 08:20:00|6873.5|6867.5|6869.5|6863.5|6875.5|6869.5|6869.5|6863.5|1077
1680596700000|2023-04-04 08:25:00|6868.5|6862.5|6873.5|6867.5|6873.5|6867.5|6868.5|6862.5|785
1680597000000|2023-04-04 08:30:00|6878.5|6860.5|6878.1|6860.1|6880.2|6862.2|6878.1|6860.1|80
1680597300000|2023-04-04 08:35:00|6877.9|6859.9|6878.3|6860.3|6878.9|6860.9|6877.7|6859.7|0
1680597600000|2023-04-04 08:40:00|6878.5|6860.5|6877.9|6859.9|6878.5|6860.5|6875.9|6857.9|0
1680597900000|2023-04-04 08:45:00|6878.1|6860.1|6878|6860|6879|6861|6877.8|6859.8|0
1680598200000|2023-04-04 08:50:00|6878.2|6860.2|6878.1|6860.1|6878.3|6860.3|6877.2|6859.2|0
1680598500000|2023-04-04 08:55:00|6877.9|6859.9|6877|6859|6879.2|6861.2|6876.7|6858.7|0
1680598800000|2023-04-04 09:00:00|6877.3|6859.3|6878|6860|6878.2|6860.2|6877.1|6859.1|0
1680599100000|2023-04-04 09:05:00|6877.7|6859.7|6880.1|6862.1|6880.1|6862.1|6877.5|6859.5|0
1680599400000|2023-04-04 09:10:00|6879.9|6861.9|6880|6862|6880|6862|6879.3|6861.3|0
1680599700000|2023-04-04 09:15:00|6875.5|6869.5|6882.5|6876.5|6883.5|6877.5|6873.5|6867.5|204
1680600000000|2023-04-04 09:20:00|6884.5|6878.5|6884.5|6878.5|6887.5|6881.5|6882.5|6876.5|200
1680600300000|2023-04-04 09:25:00|6883.5|6877.5|6884.5|6878.5|6884.5|6878.5|6881.5|6875.5|62
1680600600000|2023-04-04 09:30:00|6883.5|6877.5|6881.5|6875.5|6884.5|6878.5|6879.5|6873.5|68
1680600900000|2023-04-04 09:35:00|6880.5|6874.5|6885.5|6879.5|6885.5|6879.5|6879.5|6873.5|33
1680601200000|2023-04-04 09:40:00|6884.5|6878.5|6885.5|6879.5|6886.5|6880.5|6883.5|6877.5|121
1680601500000|2023-04-04 09:45:00|6886.5|6880.5|6890.5|6884.5|6890.5|6884.5|6885.5|6879.5|127
1680601800000|2023-04-04 09:50:00|6889.5|6883.5|6889.5|6883.5|6890.5|6884.5|6888.5|6882.5|52
1680602100000|2023-04-04 09:55:00|6890.5|6884.5|6889.5|6883.5|6892.5|6886.5|6888.5|6882.5|127
1680602400000|2023-04-04 10:00:00|6890|6884|6888|6882|6890|6884|6887|6881|49
1680602700000|2023-04-04 10:05:00|6888.5|6882.5|6885.5|6879.5|6889|6883|6882.5|6876.5|86
1680603000000|2023-04-04 10:10:00|6885|6879|6886|6880|6887|6881|6884|6878|35
1680603300000|2023-04-04 10:15:00|6885.5|6879.5|6887.5|6881.5|6887.5|6881.5|6881|6875|36
1680603600000|2023-04-04 10:20:00|6888|6882|6886.5|6880.5|6889.5|6883.5|6885|6879|17
1680603900000|2023-04-04 10:25:00|6886|6880|6886|6880|6887|6881|6885|6879|44
1680604200000|2023-04-04 10:30:00|6885.5|6879.5|6885.5|6879.5|6887|6881|6882|6876|137
1680604500000|2023-04-04 10:35:00|6885|6879|6889.5|6883.5|6891|6885|6885|6879|54
1680604800000|2023-04-04 10:40:00|6890|6884|6890|6884|6891.5|6885.5|6889|6883|36
1680605100000|2023-04-04 10:45:00|6890.5|6884.5|6888|6882|6890.5|6884.5|6888|6882|47
1680605400000|2023-04-04 10:50:00|6889|6883|6888|6882|6889.5|6883.5|6886.5|6880.5|41
1680605700000|2023-04-04 10:55:00|6887.5|6881.5|6888|6882|6888|6882|6886|6880|34
1680606000000|2023-04-04 11:00:00|6887.5|6881.5|6887|6881|6888|6882|6886|6880|38
1680606300000|2023-04-04 11:05:00|6887.5|6881.5|6889.5|6883.5|6889.5|6883.5|6886|6880|50
1680606600000|2023-04-04 11:10:00|6889|6883|6885.5|6879.5|6889|6883|6885.5|6879.5|42
1680606900000|2023-04-04 11:15:00|6885|6879|6882|6876|6886|6880|6881.5|6875.5|45
1680607200000|2023-04-04 11:20:00|6882.5|6876.5|6884|6878|6884|6878|6882|6876|38
1680607500000|2023-04-04 11:25:00|6884.5|6878.5|6887|6881|6888|6882|6884.5|6878.5|24
1680607800000|2023-04-04 11:30:00|6886.5|6880.5|6888|6882|6888|6882|6885.5|6879.5|19
1680608100000|2023-04-04 11:35:00|6887.5|6881.5|6889|6883|6889|6883|6887.5|6881.5|27
1680608400000|2023-04-04 11:40:00|6888.5|6882.5|6888|6882|6888.5|6882.5|6887.5|6881.5|17
1680608700000|2023-04-04 11:45:00|6888.5|6882.5|6888|6882|6888.5|6882.5|6886|6880|32
1680609000000|2023-04-04 11:50:00|6889|6883|6889|6883|6889.5|6883.5|6888.5|6882.5|84
1680609300000|2023-04-04 11:55:00|6889.5|6883.5|6888|6882|6890|6884|6887.5|6881.5|34
1680609600000|2023-04-04 12:00:00|6887.5|6881.5|6886.5|6880.5|6888.5|6882.5|6886|6880|41
1680609900000|2023-04-04 12:05:00|6886|6880|6884|6878|6886|6880|6883|6877|48
1680610200000|2023-04-04 12:10:00|6883.5|6877.5|6884|6878|6884|6878|6881.5|6875.5|20
1680610500000|2023-04-04 12:15:00|6883.5|6877.5|6884|6878|6887|6881|6883|6877|89
1680610800000|2023-04-04 12:20:00|6885|6879|6885.5|6879.5|6887|6881|6884.5|6878.5|24
1680611100000|2023-04-04 12:25:00|6886|6880|6885.5|6879.5|6886|6880|6884|6878|13
1680611400000|2023-04-04 12:30:00|6886|6880|6886|6880|6886.5|6880.5|6885|6879|19
1680611700000|2023-04-04 12:35:00|6887|6881|6883|6877|6887|6881|6882|6876|70
1680612000000|2023-04-04 12:40:00|6883.5|6877.5|6886|6880|6886|6880|6882.5|6876.5|14
1680612300000|2023-04-04 12:45:00|6886.5|6880.5|6883.5|6877.5|6889|6883|6882|6876|101
1680612600000|2023-04-04 12:50:00|6884|6878|6884.5|6878.5|6886|6880|6882.5|6876.5|57
1680612900000|2023-04-04 12:55:00|6885|6879|6886.5|6880.5|6888|6882|6881|6875|64
1680613200000|2023-04-04 13:00:00|6886|6880|6885.5|6879.5|6887|6881|6883.5|6877.5|51
1680613500000|2023-04-04 13:05:00|6886|6880|6885.5|6879.5|6888|6882|6884|6878|58
1680613800000|2023-04-04 13:10:00|6886|6880|6886|6880|6887|6881|6884.5|6878.5|41
1680614100000|2023-04-04 13:15:00|6886.5|6880.5|6884|6878|6888|6882|6883|6877|31
1680614400000|2023-04-04 13:20:00|6885|6879|6885.5|6879.5|6886|6880|6883|6877|43
1680614700000|2023-04-04 13:25:00|6885|6879|6893|6887|6894|6888|6882.5|6876.5|211
1680615000000|2023-04-04 13:30:00|6892|6886|6898.5|6892.5|6905|6899|6885.5|6879.5|855
1680615300000|2023-04-04 13:35:00|6899.5|6893.5|6909|6903|6922.5|6916.5|6895|6889|774
1680615600000|2023-04-04 13:40:00|6909.5|6903.5|6887.5|6881.5|6912|6906|6883|6877|534
1680615900000|2023-04-04 13:45:00|6888|6882|6883.5|6877.5|6889|6883|6873|6867|758
1680616200000|2023-04-04 13:50:00|6883|6877|6875.5|6869.5|6886.5|6880.5|6874|6868|581
1680616500000|2023-04-04 13:55:00|6876|6870|6882|6876|6882|6876|6870|6864|394
1680616800000|2023-04-04 14:00:00|6882.5|6876.5|6888|6882|6899.5|6893.5|6878|6872|594
1680617100000|2023-04-04 14:05:00|6888.5|6882.5|6900|6894|6902|6896|6888.5|6882.5|530
1680617400000|2023-04-04 14:10:00|6899.5|6893.5|6905.5|6899.5|6907|6901|6895.5|6889.5|282
1680617700000|2023-04-04 14:15:00|6906|6900|6900|6894|6907.5|6901.5|6895|6889|443
1680618000000|2023-04-04 14:20:00|6900.5|6894.5|6884.5|6878.5|6900.5|6894.5|6882|6876|246
1680618300000|2023-04-04 14:25:00|6885|6879|6894|6888|6899.5|6893.5|6883|6877|371
1680618600000|2023-04-04 14:30:00|6895|6889|6902|6896|6904.5|6898.5|6893.5|6887.5|308
1680618900000|2023-04-04 14:35:00|6901.5|6895.5|6901|6895|6904|6898|6899|6893|239
1680619200000|2023-04-04 14:40:00|6900.5|6894.5|6902|6896|6902|6896|6891.5|6885.5|241
1680619500000|2023-04-04 14:45:00|6902.5|6896.5|6896|6890|6903.5|6897.5|6892|6886|159
1680619800000|2023-04-04 14:50:00|6895.5|6889.5|6902.5|6896.5|6907.5|6901.5|6895.5|6889.5|312
1680620100000|2023-04-04 14:55:00|6902|6896|6898.5|6892.5|6905.5|6899.5|6897|6891|141
1680620400000|2023-04-04 15:00:00|6898|6892|6894|6888|6899|6893|6893|6887|193
1680620700000|2023-04-04 15:05:00|6893.5|6887.5|6891.5|6885.5|6898.5|6892.5|6890|6884|251
1680621000000|2023-04-04 15:10:00|6892|6886|6897|6891|6899|6893|6888.5|6882.5|215
1680621300000|2023-04-04 15:15:00|6897.5|6891.5|6885|6879|6899.5|6893.5|6880|6874|273
1680621600000|2023-04-04 15:20:00|6884|6878|6886|6880|6892.5|6886.5|6883|6877|189
1680621900000|2023-04-04 15:25:00|6885.5|6879.5|6902|6896|6902.5|6896.5|6885.5|6879.5|468
1680622200000|2023-04-04 15:30:00|6902.5|6896.5|6895|6889|6902.5|6896.5|6889.5|6883.5|328
1680622500000|2023-04-04 15:35:00|6895.5|6889.5|6906.5|6900.5|6907|6901|6895|6889|383
1680622800000|2023-04-04 15:40:00|6906|6900|6907|6901|6908.5|6902.5|6900|6894|203
1680623100000|2023-04-04 15:45:00|6908|6902|6905|6899|6910.5|6904.5|6904|6898|141
1680623400000|2023-04-04 15:50:00|6906|6900|6898.5|6892.5|6906|6900|6897|6891|148
1680623700000|2023-04-04 15:55:00|6899|6893|6896.5|6890.5|6902.5|6896.5|6896|6890|122
1680624000000|2023-04-04 16:00:00|6895.5|6889.5|6895.5|6889.5|6902.5|6896.5|6895.5|6889.5|79
1680624300000|2023-04-04 16:05:00|6894.5|6888.5|6887.5|6881.5|6894.5|6888.5|6886.5|6880.5|131
1680624600000|2023-04-04 16:10:00|6888.5|6882.5|6885.5|6879.5|6889.5|6883.5|6882.5|6876.5|94
1680624900000|2023-04-04 16:15:00|6884.5|6878.5|6883.5|6877.5|6889.5|6883.5|6883.5|6877.5|145
1680625200000|2023-04-04 16:20:00|6882.5|6876.5|6889.5|6883.5|6889.5|6883.5|6881.5|6875.5|64
1680625500000|2023-04-04 16:25:00|6890.5|6884.5|6892.5|6886.5|6892.5|6886.5|6887.5|6881.5|86
1680625800000|2023-04-04 16:30:00|6891.5|6885.5|6890.5|6884.5|6892.5|6886.5|6888.5|6882.5|75
1680626100000|2023-04-04 16:35:00|6891.5|6885.5|6888.5|6882.5|6891.5|6885.5|6888.5|6882.5|527
1680626400000|2023-04-04 16:40:00|6889.5|6883.5|6890.5|6884.5|6890.5|6884.5|6887.5|6881.5|334
1680626700000|2023-04-04 16:45:00|6891.5|6885.5|6889.5|6883.5|6891.5|6885.5|6888.5|6882.5|90
1680627000000|2023-04-04 16:50:00|6890.5|6884.5|6890.5|6884.5|6893.5|6887.5|6889.5|6883.5|55
1680627300000|2023-04-04 16:55:00|6891.5|6885.5|6892.5|6886.5|6893.5|6887.5|6890.5|6884.5|31
1680627600000|2023-04-04 17:00:00|6891.5|6885.5|6894.5|6888.5|6894.5|6888.5|6890.5|6884.5|43
1680627900000|2023-04-04 17:05:00|6895.5|6889.5|6894.5|6888.5|6898.5|6892.5|6894.5|6888.5|51
1680628200000|2023-04-04 17:10:00|6893.5|6887.5|6895.5|6889.5|6896.5|6890.5|6892.5|6886.5|37
1680628500000|2023-04-04 17:15:00|6896.5|6890.5|6901.5|6895.5|6901.5|6895.5|6896.5|6890.5|51
1680628800000|2023-04-04 17:20:00|6900.5|6894.5|6903.5|6897.5|6903.5|6897.5|6900.5|6894.5|119
1680629100000|2023-04-04 17:25:00|6902.5|6896.5|6904.5|6898.5|6905.5|6899.5|6902.5|6896.5|93
1680629400000|2023-04-04 17:30:00|6905.5|6899.5|6908.5|6902.5|6911.5|6905.5|6904.5|6898.5|118
1680629700000|2023-04-04 17:35:00|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6905.5|6899.5|83
1680630000000|2023-04-04 17:40:00|6908.5|6902.5|6903.5|6897.5|6910.5|6904.5|6903.5|6897.5|134
1680630300000|2023-04-04 17:45:00|6904.5|6898.5|6906.5|6900.5|6906.5|6900.5|6901.5|6895.5|60
1680630600000|2023-04-04 17:50:00|6905.5|6899.5|6905.5|6899.5|6907.5|6901.5|6903.5|6897.5|77
1680630900000|2023-04-04 17:55:00|6906.5|6900.5|6912.5|6906.5|6912.5|6906.5|6906.5|6900.5|146
1680631200000|2023-04-04 18:00:00|6911.5|6905.5|6914.5|6908.5|6916.5|6910.5|6910.5|6904.5|103
1680631500000|2023-04-04 18:05:00|6913.5|6907.5|6913.5|6907.5|6914.5|6908.5|6912.5|6906.5|62
1680631800000|2023-04-04 18:10:00|6914.5|6908.5|6920.5|6914.5|6920.5|6914.5|6914.5|6908.5|97
1680632100000|2023-04-04 18:15:00|6919.5|6913.5|6919.5|6913.5|6921.5|6915.5|6916.5|6910.5|106
1680632400000|2023-04-04 18:20:00|6920.5|6914.5|6914.5|6908.5|6921.5|6915.5|6914.5|6908.5|132
1680632700000|2023-04-04 18:25:00|6915.5|6909.5|6921.5|6915.5|6921.5|6915.5|6915.5|6909.5|269
1680633000000|2023-04-04 18:30:00|6922.5|6916.5|6924.5|6918.5|6924.5|6918.5|6919.5|6913.5|118
1680633300000|2023-04-04 18:35:00|6923.5|6917.5|6932.5|6926.5|6933.5|6927.5|6923.5|6917.5|173
1680633600000|2023-04-04 18:40:00|6933.5|6927.5|6933.5|6927.5|6937.5|6931.5|6933.5|6927.5|191
1680633900000|2023-04-04 18:45:00|6932.5|6926.5|6927.5|6921.5|6932.5|6926.5|6925.5|6919.5|151
1680634200000|2023-04-04 18:50:00|6926.5|6920.5|6929.5|6923.5|6929.5|6923.5|6920.5|6914.5|231
1680634500000|2023-04-04 18:55:00|6930.5|6924.5|6923.3|6905.3|6930.5|6924.5|6916.5|6905.3|218
1680634800000|2023-04-04 19:00:00|6923.2|6905.2|6925.2|6907.2|6925.3|6907.3|6919.5|6901.5|0
1680635100000|2023-04-04 19:05:00|6925.3|6907.3|6928.7|6910.7|6928.8|6910.8|6925.3|6907.3|0
1680635400000|2023-04-04 19:10:00|6928.6|6910.6|6931.2|6913.2|6931.7|6913.7|6927.7|6909.7|0
1680635700000|2023-04-04 19:15:00|6931.1|6913.1|6930.7|6912.7|6934.5|6916.5|6929.4|6911.4|0
1680636000000|2023-04-04 19:20:00|6930.8|6912.8|6931.3|6913.3|6934.8|6916.8|6929.4|6911.4|0
1680636300000|2023-04-04 19:25:00|6931.2|6913.2|6926.7|6908.7|6931.4|6913.4|6926.7|6908.7|0
1680636600000|2023-04-04 19:30:00|6926.8|6908.8|6921.5|6903.5|6927.9|6909.9|6921.4|6903.4|0
1680636900000|2023-04-04 19:35:00|6921.4|6903.4|6928.7|6910.7|6928.7|6910.7|6921.4|6903.4|0
1680637200000|2023-04-04 19:40:00|6928.8|6910.8|6924.6|6906.6|6930.7|6912.7|6924.6|6906.6|0
1680637500000|2023-04-04 19:45:00|6924.7|6906.7|6920.5|6902.5|6924.7|6906.7|6918.1|6900.1|0
1680637800000|2023-04-04 19:50:00|6920.7|6902.7|6930.5|6912.5|6930.6|6912.6|6920.7|6902.7|0
1680638100000|2023-04-04 19:55:00|6930.6|6912.6|6933|6915|6933|6915|6927.1|6909.1|0
1680638400000|2023-04-04 20:00:00|6933.2|6915.2|6935.4|6917.4|6935.6|6917.6|6932.3|6914.3|0
1680638700000|2023-04-04 20:05:00|6935.1|6917.1|6935.4|6917.4|6935.6|6917.6|6933.7|6915.7|0
1680639000000|2023-04-04 20:10:00|6935.1|6917.1|6934.2|6916.2|6935.1|6917.1|6934.2|6916.2|0
1680639300000|2023-04-04 20:15:00|6934.5|6916.5|6934.5|6916.5|6935.1|6917.1|6934.2|6916.2|0
1680639600000|2023-04-04 20:20:00|6934.3|6916.3|6935.1|6917.1|6935.4|6917.4|6934|6916|0
1680639900000|2023-04-04 20:25:00|6934.8|6916.8|6934.9|6916.9|6935.6|6917.6|6934.5|6916.5|0
1680640200000|2023-04-04 20:30:00|6934.8|6916.8|6935.9|6917.9|6935.9|6917.9|6934.5|6916.5|0
1680640500000|2023-04-04 20:35:00|6936.2|6918.2|6936.2|6918.2|6936.2|6918.2|6935.9|6917.9|0
1680640800000|2023-04-04 20:40:00|6936.4|6918.4|6936.2|6918.2|6936.7|6918.7|6936.2|6918.2|0
1680641100000|2023-04-04 20:45:00|6936.7|6918.7|6936.5|6918.5|6936.7|6918.7|6935.9|6917.9|0
1680641400000|2023-04-04 20:50:00|6936.2|6918.2|6935.9|6917.9|6936.2|6918.2|6935.9|6917.9|0
1680641700000|2023-04-04 20:55:00|6936|6918|6936.4|6918.4|6936.6|6918.6|6935.9|6917.9|0
1680642000000|2023-04-04 21:00:00|6936.5|6918.5|6936.2|6918.2|6936.6|6918.6|6936.2|6918.2|0
1680642300000|2023-04-04 21:05:00|6936.1|6918.1|6936.2|6918.2|6936.2|6918.2|6936|6918|0
1680642600000|2023-04-04 21:10:00|6936.4|6918.4|6936.2|6918.2|6936.4|6918.4|6936.1|6918.1|0
1680642900000|2023-04-04 21:15:00|6936.3|6918.3|6936.4|6918.4|6936.4|6918.4|6936.1|6918.1|0
1680643200000|2023-04-04 21:20:00|6936.3|6918.3|6936.1|6918.1|6936.3|6918.3|6936.1|6918.1|0
1680643500000|2023-04-04 21:25:00|6936|6918|6936|6918|6936.1|6918.1|6935.9|6917.9|0
1680643800000|2023-04-04 21:30:00|6935.9|6917.9|6935.9|6917.9|6936|6918|6935.8|6917.8|0
1680644100000|2023-04-04 21:35:00|6935.8|6917.8|6936.3|6918.3|6936.3|6918.3|6935.8|6917.8|0
1680644400000|2023-04-04 21:40:00|6936.5|6918.5|6936.4|6918.4|6936.7|6918.7|6936.3|6918.3|0
1680644700000|2023-04-04 21:45:00|6936.5|6918.5|6936.3|6918.3|6936.7|6918.7|6936.3|6918.3|0
1680645000000|2023-04-04 21:50:00|6936.4|6918.4|6936.5|6918.5|6936.9|6918.9|6936.4|6918.4|0
1680645300000|2023-04-04 21:55:00|6936.6|6918.6|6936.7|6918.7|6937|6919|6936.6|6918.6|0
1680645600000|2023-04-04 22:00:00|6936.8|6918.8|6936.1|6918.1|6938.2|6920.2|6935.3|6917.3|0
1680645900000|2023-04-04 22:05:00|6936|6918|6936.7|6918.7|6937|6919|6935.9|6917.9|0
1680646200000|2023-04-04 22:10:00|6936.2|6918.2|6935.3|6917.3|6936.7|6918.7|6935.3|6917.3|0
1680646500000|2023-04-04 22:15:00|6935.1|6917.1|6935.9|6917.9|6935.9|6917.9|6935|6917|0
1680646800000|2023-04-04 22:20:00|6935.6|6917.6|6935.3|6917.3|6935.6|6917.6|6935.3|6917.3|0
1680647100000|2023-04-04 22:25:00|6935.6|6917.6|6935.6|6917.6|6935.9|6917.9|6935.6|6917.6|0
1680647400000|2023-04-04 22:30:00|6935.8|6917.8|6937.7|6919.7|6937.8|6919.8|6935.8|6917.8|0
1680647700000|2023-04-04 22:35:00|6937.8|6919.8|6937.3|6919.3|6937.8|6919.8|6936.7|6918.7|0
1680648000000|2023-04-04 22:40:00|6937|6919|6936.1|6918.1|6937|6919|6935.9|6917.9|0
1680648300000|2023-04-04 22:45:00|6936.4|6918.4|6936.7|6918.7|6937.3|6919.3|6936.4|6918.4|0
1680648600000|2023-04-04 22:50:00|6936.5|6918.5|6937|6919|6937|6919|6936.4|6918.4|0
1680648900000|2023-04-04 22:55:00|6937.2|6919.2|6936.4|6918.4|6937.3|6919.3|6936.4|6918.4|0
1680649200000|2023-04-04 23:00:00|6936.7|6918.7|6936.7|6918.7|6937.3|6919.3|6936.1|6918.1|0
1680649500000|2023-04-04 23:05:00|6936.9|6918.9|6936.7|6918.7|6937|6919|6936.4|6918.4|0
1680649800000|2023-04-04 23:10:00|6936.9|6918.9|6936.7|6918.7|6937.3|6919.3|6936.7|6918.7|0
1680650100000|2023-04-04 23:15:00|6936.9|6918.9|6936.7|6918.7|6937|6919|6936.4|6918.4|0
1680650400000|2023-04-04 23:20:00|6936.9|6918.9|6937|6919|6937|6919|6936.7|6918.7|0
1680650700000|2023-04-04 23:25:00|6937.2|6919.2|6937.5|6919.5|6937.8|6919.8|6937|6919|0
1680651000000|2023-04-04 23:30:00|6937.3|6919.3|6937.5|6919.5|6937.5|6919.5|6937.3|6919.3|0
1680651300000|2023-04-04 23:35:00|6937.3|6919.3|6938.1|6920.1|6938.1|6920.1|6937.3|6919.3|0
1680651600000|2023-04-04 23:40:00|6937.8|6919.8|6938.4|6920.4|6938.9|6920.9|6937.8|6919.8|0
1680651900000|2023-04-04 23:45:00|6938.1|6920.1|6938.1|6920.1|6938.1|6920.1|6937.8|6919.8|0
1680652200000|2023-04-04 23:50:00|6938|6920|6937|6919|6938|6920|6936.4|6918.4|0
1680652500000|2023-04-04 23:55:00|6936.7|6918.7|6937.5|6919.5|6937.5|6919.5|6936.7|6918.7|0
1680652800000|2023-04-05 00:00:00|6937|6919|6938.6|6920.6|6939.2|6921.2|6936.7|6918.7|0
1680653100000|2023-04-05 00:05:00|6938.4|6920.4|6937.5|6919.5|6939.5|6921.5|6937.3|6919.3|0
1680653400000|2023-04-05 00:10:00|6937.4|6919.4|6938.5|6920.5|6938.9|6920.9|6937.3|6919.3|0
1680653700000|2023-04-05 00:15:00|6938.3|6920.3|6938.1|6920.1|6938.5|6920.5|6937.6|6919.6|0
1680654000000|2023-04-05 00:20:00|6938.4|6920.4|6937.5|6919.5|6938.4|6920.4|6937|6919|0
1680654300000|2023-04-05 00:25:00|6937.3|6919.3|6937.2|6919.2|6938.3|6920.3|6937.2|6919.2|0
1680654600000|2023-04-05 00:30:00|6937.4|6919.4|6937.6|6919.6|6937.9|6919.9|6937.2|6919.2|0
1680654900000|2023-04-05 00:35:00|6937.8|6919.8|6937|6919|6938.5|6920.5|6937|6919|0
1680655200000|2023-04-05 00:40:00|6937.3|6919.3|6938|6920|6938.3|6920.3|6937.3|6919.3|0
1680655500000|2023-04-05 00:45:00|6937.8|6919.8|6937.2|6919.2|6938.3|6920.3|6937.2|6919.2|0
1680655800000|2023-04-05 00:50:00|6937.4|6919.4|6935.7|6917.7|6937.4|6919.4|6935.7|6917.7|0
1680656100000|2023-04-05 00:55:00|6935.4|6917.4|6935.7|6917.7|6936.8|6918.8|6935.4|6917.4|0
1680656400000|2023-04-05 01:00:00|6935.9|6917.9|6935.8|6917.8|6935.9|6917.9|6934.3|6916.3|0
1680656700000|2023-04-05 01:05:00|6935.6|6917.6|6936.9|6918.9|6937.5|6919.5|6935.6|6917.6|0
1680657000000|2023-04-05 01:10:00|6936.7|6918.7|6936.7|6918.7|6937.4|6919.4|6936.7|6918.7|0
1680657300000|2023-04-05 01:15:00|6936.4|6918.4|6936.2|6918.2|6936.7|6918.7|6935.9|6917.9|0
1680657600000|2023-04-05 01:20:00|6935.9|6917.9|6935.8|6917.8|6936.2|6918.2|6935.4|6917.4|0
1680657900000|2023-04-05 01:25:00|6935.6|6917.6|6933.5|6915.5|6935.6|6917.6|6933.5|6915.5|0
1680658200000|2023-04-05 01:30:00|6933.2|6915.2|6933.5|6915.5|6934|6916|6933.2|6915.2|0
1680658500000|2023-04-05 01:35:00|6934|6916|6934.8|6916.8|6934.8|6916.8|6934|6916|0
1680658800000|2023-04-05 01:40:00|6934.6|6916.6|6935.1|6917.1|6935.4|6917.4|6934.6|6916.6|0
1680659100000|2023-04-05 01:45:00|6934.8|6916.8|6931.7|6913.7|6935.3|6917.3|6931.7|6913.7|0
1680659400000|2023-04-05 01:50:00|6931.4|6913.4|6931.4|6913.4|6932.2|6914.2|6931.1|6913.1|0
1680659700000|2023-04-05 01:55:00|6931.7|6913.7|6930.7|6912.7|6931.9|6913.9|6930.7|6912.7|0
1680660000000|2023-04-05 02:00:00|6930.8|6912.8|6931.6|6913.6|6932|6914|6930.7|6912.7|0
1680660300000|2023-04-05 02:05:00|6931.7|6913.7|6932.2|6914.2|6932.7|6914.7|6931.6|6913.6|0
1680660600000|2023-04-05 02:10:00|6932.5|6914.5|6933.2|6915.2|6933.8|6915.8|6932.4|6914.4|0
1680660900000|2023-04-05 02:15:00|6933|6915|6932.7|6914.7|6933|6915|6932.2|6914.2|0
1680661200000|2023-04-05 02:20:00|6933|6915|6932.7|6914.7|6933.1|6915.1|6932.5|6914.5|0
1680661500000|2023-04-05 02:25:00|6932.6|6914.6|6933.1|6915.1|6933.1|6915.1|6932.2|6914.2|0
1680661800000|2023-04-05 02:30:00|6932.8|6914.8|6933.8|6915.8|6934.4|6916.4|6932.6|6914.6|0
1680662100000|2023-04-05 02:35:00|6933.6|6915.6|6934.1|6916.1|6934.3|6916.3|6933.2|6915.2|0
1680662400000|2023-04-05 02:40:00|6934.3|6916.3|6934.2|6916.2|6934.9|6916.9|6934.2|6916.2|0
1680662700000|2023-04-05 02:45:00|6934.4|6916.4|6933.8|6915.8|6934.4|6916.4|6933.6|6915.6|0
1680663000000|2023-04-05 02:50:00|6934.1|6916.1|6933.5|6915.5|6934.1|6916.1|6933.3|6915.3|0
1680663300000|2023-04-05 02:55:00|6933.8|6915.8|6934.1|6916.1|6934.7|6916.7|6933.8|6915.8|0
1680663600000|2023-04-05 03:00:00|6934.4|6916.4|6934.1|6916.1|6934.5|6916.5|6933.9|6915.9|0
1680663900000|2023-04-05 03:05:00|6933.9|6915.9|6933.9|6915.9|6934.1|6916.1|6933.6|6915.6|0
1680664200000|2023-04-05 03:10:00|6934.1|6916.1|6934.5|6916.5|6934.5|6916.5|6933.9|6915.9|0
1680664500000|2023-04-05 03:15:00|6934.4|6916.4|6933.6|6915.6|6934.5|6916.5|6933.6|6915.6|0
1680664800000|2023-04-05 03:20:00|6933.9|6915.9|6934.1|6916.1|6934.1|6916.1|6933.6|6915.6|0
1680665100000|2023-04-05 03:25:00|6933.9|6915.9|6933.9|6915.9|6934.1|6916.1|6933.9|6915.9|0
1680665400000|2023-04-05 03:30:00|6933.8|6915.8|6932.4|6914.4|6933.9|6915.9|6932.4|6914.4|0
1680665700000|2023-04-05 03:35:00|6932.2|6914.2|6933.2|6915.2|6933.2|6915.2|6932.2|6914.2|0
1680666000000|2023-04-05 03:40:00|6933.3|6915.3|6932.9|6914.9|6933.5|6915.5|6932.9|6914.9|0
1680666300000|2023-04-05 03:45:00|6933|6915|6932.1|6914.1|6933.2|6915.2|6931.8|6913.8|0
1680666600000|2023-04-05 03:50:00|6931.8|6913.8|6931.8|6913.8|6932.1|6914.1|6931.6|6913.6|0
1680666900000|2023-04-05 03:55:00|6931.6|6913.6|6931.1|6913.1|6931.6|6913.6|6931.1|6913.1|0
1680667200000|2023-04-05 04:00:00|6930.9|6912.9|6930.2|6912.2|6930.9|6912.9|6929.4|6911.4|0
1680667500000|2023-04-05 04:05:00|6929.9|6911.9|6929.9|6911.9|6930.2|6912.2|6929.1|6911.1|0
1680667800000|2023-04-05 04:10:00|6929.8|6911.8|6929.3|6911.3|6929.9|6911.9|6928.8|6910.8|0
1680668100000|2023-04-05 04:15:00|6929.1|6911.1|6929.6|6911.6|6929.9|6911.9|6929.1|6911.1|0
1680668400000|2023-04-05 04:20:00|6929.3|6911.3|6928.7|6910.7|6929.4|6911.4|6928.7|6910.7|0
1680668700000|2023-04-05 04:25:00|6928.9|6910.9|6928.7|6910.7|6929.6|6911.6|6928.5|6910.5|0
1680669000000|2023-04-05 04:30:00|6928.5|6910.5|6928.5|6910.5|6928.9|6910.9|6928.2|6910.2|0
1680669300000|2023-04-05 04:35:00|6928.7|6910.7|6928.5|6910.5|6928.9|6910.9|6928.2|6910.2|0
1680669600000|2023-04-05 04:40:00|6928.6|6910.6|6928.9|6910.9|6929.2|6911.2|6928.5|6910.5|0
1680669900000|2023-04-05 04:45:00|6928.7|6910.7|6928.7|6910.7|6928.9|6910.9|6928.5|6910.5|0
1680670200000|2023-04-05 04:50:00|6928.6|6910.6|6928.7|6910.7|6928.7|6910.7|6928.2|6910.2|0
1680670500000|2023-04-05 04:55:00|6928.9|6910.9|6929.2|6911.2|6929.4|6911.4|6928.9|6910.9|0
1680670800000|2023-04-05 05:00:00|6929.4|6911.4|6928.9|6910.9|6929.8|6911.8|6928.8|6910.8|0
1680671100000|2023-04-05 05:05:00|6928.5|6910.5|6929.2|6911.2|6929.2|6911.2|6928.3|6910.3|0
1680671400000|2023-04-05 05:10:00|6928.9|6910.9|6928.8|6910.8|6929.3|6911.3|6928.7|6910.7|0
1680671700000|2023-04-05 05:15:00|6929.1|6911.1|6928.8|6910.8|6929.1|6911.1|6928.2|6910.2|0
1680672000000|2023-04-05 05:20:00|6928.7|6910.7|6928.9|6910.9|6929.1|6911.1|6928.3|6910.3|0
1680672300000|2023-04-05 05:25:00|6929.1|6911.1|6928.9|6910.9|6929.4|6911.4|6928.9|6910.9|0
1680672600000|2023-04-05 05:30:00|6928.8|6910.8|6926.6|6908.6|6928.8|6910.8|6926.6|6908.6|0
1680672900000|2023-04-05 05:35:00|6926.8|6908.8|6927.9|6909.9|6928.2|6910.2|6926.8|6908.8|0
1680673200000|2023-04-05 05:40:00|6928.2|6910.2|6927.1|6909.1|6928.7|6910.7|6927.1|6909.1|0
1680673500000|2023-04-05 05:45:00|6927.3|6909.3|6927.3|6909.3|6927.9|6909.9|6927.3|6909.3|0
1680673800000|2023-04-05 05:50:00|6927.5|6909.5|6928|6910|6928.3|6910.3|6927.5|6909.5|0
1680674100000|2023-04-05 05:55:00|6928.3|6910.3|6927.7|6909.7|6928.3|6910.3|6926.9|6908.9|0
1680674400000|2023-04-05 06:00:00|6927.8|6909.8|6924.8|6906.8|6928|6910|6924.6|6906.6|0
1680674700000|2023-04-05 06:05:00|6924.6|6906.6|6926.7|6908.7|6926.7|6908.7|6923.1|6905.1|0
1680675000000|2023-04-05 06:10:00|6926.4|6908.4|6926.9|6908.9|6926.9|6908.9|6925|6907|0
1680675300000|2023-04-05 06:15:00|6926.7|6908.7|6927.7|6909.7|6928.5|6910.5|6926.1|6908.1|0
1680675600000|2023-04-05 06:20:00|6927.4|6909.4|6927.8|6909.8|6927.8|6909.8|6926.4|6908.4|0
1680675900000|2023-04-05 06:25:00|6927.9|6909.9|6929.7|6911.7|6930.2|6912.2|6927.9|6909.9|0
1680676200000|2023-04-05 06:30:00|6930|6912|6930.3|6912.3|6930.5|6912.5|6929.7|6911.7|0
1680676500000|2023-04-05 06:35:00|6930.6|6912.6|6930.1|6912.1|6931.2|6913.2|6930.1|6912.1|0
1680676800000|2023-04-05 06:40:00|6930|6912|6929.1|6911.1|6930.1|6912.1|6928.5|6910.5|0
1680677100000|2023-04-05 06:45:00|6929|6911|6931.3|6913.3|6931.3|6913.3|6928.5|6910.5|0
1680677400000|2023-04-05 06:50:00|6931.1|6913.1|6930.6|6912.6|6931.2|6913.2|6930.2|6912.2|0
1680677700000|2023-04-05 06:55:00|6930.3|6912.3|6930.6|6912.6|6931.3|6913.3|6930.2|6912.2|0
1680678000000|2023-04-05 07:00:00|6930.5|6912.5|6930.8|6912.8|6931.2|6913.2|6927.6|6909.6|0
1680678300000|2023-04-05 07:05:00|6930.5|6912.5|6930.9|6912.9|6932.4|6914.4|6929.7|6911.7|0
1680678600000|2023-04-05 07:10:00|6930.8|6912.8|6929.7|6911.7|6931.4|6913.4|6927.8|6909.8|0
1680678900000|2023-04-05 07:15:00|6929.8|6911.8|6932.6|6914.6|6932.6|6914.6|6929.7|6911.7|0
1680679200000|2023-04-05 07:20:00|6932.5|6914.5|6927.6|6909.6|6932.5|6914.5|6927.3|6909.3|0
1680679500000|2023-04-05 07:25:00|6927.4|6909.4|6926.1|6908.1|6929.1|6911.1|6924.6|6906.6|0
1680679800000|2023-04-05 07:30:00|6925.9|6907.9|6929.3|6911.3|6929.3|6911.3|6924|6906|0
1680680100000|2023-04-05 07:35:00|6929.1|6911.1|6926|6908|6930.3|6912.3|6925.8|6907.8|0
1680680400000|2023-04-05 07:40:00|6925.8|6907.8|6921|6903|6926.6|6908.6|6921|6903|0
1680680700000|2023-04-05 07:45:00|6920.9|6902.9|6923.7|6905.7|6923.9|6905.9|6919.6|6901.6|0
1680681000000|2023-04-05 07:50:00|6923.5|6905.5|6921.8|6903.8|6924.9|6906.9|6921.3|6903.3|0
1680681300000|2023-04-05 07:55:00|6921.9|6903.9|6923.5|6905.5|6924.4|6906.4|6921.6|6903.6|0
1680681600000|2023-04-05 08:00:00|6923.3|6905.3|6920.8|6902.8|6923.7|6905.7|6920.3|6902.3|0
1680681900000|2023-04-05 08:05:00|6920.6|6902.6|6920.3|6902.3|6923.1|6905.1|6919.8|6901.8|0
1680682200000|2023-04-05 08:10:00|6920.5|6902.5|6918.2|6900.2|6921.4|6903.4|6917.1|6899.1|0
1680682500000|2023-04-05 08:15:00|6918.1|6900.1|6917.9|6899.9|6918.5|6900.5|6916.3|6898.3|0
1680682800000|2023-04-05 08:20:00|6917.8|6899.8|6917.8|6899.8|6918.7|6900.7|6916.9|6898.9|0
1680683100000|2023-04-05 08:25:00|6917.5|6899.5|6916.9|6898.9|6917.6|6899.6|6916.3|6898.3|0
1680683400000|2023-04-05 08:30:00|6916.8|6898.8|6917.6|6899.6|6918.7|6900.7|6915.9|6897.9|0
1680683700000|2023-04-05 08:35:00|6917.9|6899.9|6917.1|6899.1|6918.3|6900.3|6915.7|6897.7|0
1680684000000|2023-04-05 08:40:00|6917.4|6899.4|6916.4|6898.4|6919.3|6901.3|6916.4|6898.4|0
1680684300000|2023-04-05 08:45:00|6916.2|6898.2|6915|6897|6918|6900|6914.2|6896.2|0
1680684600000|2023-04-05 08:50:00|6914.8|6896.8|6916.7|6898.7|6917.9|6899.9|6914.3|6896.3|0
1680684900000|2023-04-05 08:55:00|6916.9|6898.9|6916.4|6898.4|6917.8|6899.8|6916.4|6898.4|0
1680685200000|2023-04-05 09:00:00|6916.2|6898.2|6918.6|6900.6|6919.1|6901.1|6915.5|6897.5|0
1680685500000|2023-04-05 09:05:00|6918.7|6900.7|6921.8|6903.8|6923|6905|6918.7|6900.7|0
1680685800000|2023-04-05 09:10:00|6922.1|6904.1|6921.9|6903.9|6922.1|6904.1|6920.6|6902.6|0
1680686100000|2023-04-05 09:15:00|6922.1|6904.1|6919.9|6901.9|6922.7|6904.7|6919.9|6901.9|0
1680686400000|2023-04-05 09:20:00|6920.1|6902.1|6918.3|6900.3|6920.5|6902.5|6918.1|6900.1|0
1680686700000|2023-04-05 09:25:00|6918.5|6900.5|6918.4|6900.4|6918.8|6900.8|6917.3|6899.3|0
1680687000000|2023-04-05 09:30:00|6918.3|6900.3|6917.2|6899.2|6918.3|6900.3|6915.7|6897.7|0
1680687300000|2023-04-05 09:35:00|6917.1|6899.1|6917.9|6899.9|6919|6901|6917|6899|0
1680687600000|2023-04-05 09:40:00|6917.7|6899.7|6917.9|6899.9|6918.8|6900.8|6917.3|6899.3|0
1680687900000|2023-04-05 09:45:00|6918|6900|6919.3|6901.3|6920.1|6902.1|6918|6900|0
1680688200000|2023-04-05 09:50:00|6919.1|6901.1|6917.6|6899.6|6919.3|6901.3|6917.1|6899.1|0
1680688500000|2023-04-05 09:55:00|6917.3|6899.3|6917.4|6899.4|6917.9|6899.9|6916.6|6898.6|0
1680688800000|2023-04-05 10:00:00|6917.7|6899.7|6917.8|6899.8|6918.6|6900.6|6916.1|6898.1|0
1680689100000|2023-04-05 10:05:00|6917.6|6899.6|6917.6|6899.6|6918.4|6900.4|6917.1|6899.1|0
1680689400000|2023-04-05 10:10:00|6917.7|6899.7|6918.8|6900.8|6918.8|6900.8|6916.8|6898.8|0
1680689700000|2023-04-05 10:15:00|6918.5|6900.5|6919.5|6901.5|6920.1|6902.1|6918.5|6900.5|0
1680690000000|2023-04-05 10:20:00|6919.3|6901.3|6918.6|6900.6|6919.8|6901.8|6918.3|6900.3|0
1680690300000|2023-04-05 10:25:00|6918.9|6900.9|6920.5|6902.5|6920.5|6902.5|6918.6|6900.6|0
1680690600000|2023-04-05 10:30:00|6920.2|6902.2|6918.9|6900.9|6920.2|6902.2|6918.9|6900.9|0
1680690900000|2023-04-05 10:35:00|6918.7|6900.7|6918.8|6900.8|6919.4|6901.4|6918.4|6900.4|0
1680691200000|2023-04-05 10:40:00|6918.5|6900.5|6920.7|6902.7|6921.3|6903.3|6918.5|6900.5|0
1680691500000|2023-04-05 10:45:00|6921|6903|6923.2|6905.2|6923.4|6905.4|6920.7|6902.7|0
1680691800000|2023-04-05 10:50:00|6923.4|6905.4|6922.2|6904.2|6923.9|6905.9|6921.9|6903.9|0
1680692100000|2023-04-05 10:55:00|6921.9|6903.9|6923.4|6905.4|6923.5|6905.5|6921.9|6903.9|0
1680692400000|2023-04-05 11:00:00|6923.5|6905.5|6923.9|6905.9|6924.9|6906.9|6922.8|6904.8|0
1680692700000|2023-04-05 11:05:00|6924.2|6906.2|6922.8|6904.8|6924.3|6906.3|6922.3|6904.3|0
1680693000000|2023-04-05 11:10:00|6922.6|6904.6|6922.6|6904.6|6923.4|6905.4|6922.3|6904.3|0
1680693300000|2023-04-05 11:15:00|6922.8|6904.8|6923|6905|6923.2|6905.2|6921.6|6903.6|0
1680693600000|2023-04-05 11:20:00|6923.3|6905.3|6925|6907|6925|6907|6922.8|6904.8|0
1680693900000|2023-04-05 11:25:00|6924.7|6906.7|6925.5|6907.5|6925.5|6907.5|6924.6|6906.6|0
1680694200000|2023-04-05 11:30:00|6925.7|6907.7|6927.1|6909.1|6927.3|6909.3|6925|6907|0
1680694500000|2023-04-05 11:35:00|6926.8|6908.8|6925.6|6907.6|6927.3|6909.3|6925.6|6907.6|0
1680694800000|2023-04-05 11:40:00|6925.5|6907.5|6924.3|6906.3|6925.9|6907.9|6923.2|6905.2|0
1680695100000|2023-04-05 11:45:00|6924|6906|6925.6|6907.6|6925.9|6907.9|6924|6906|0
1680695400000|2023-04-05 11:50:00|6925.8|6907.8|6924.4|6906.4|6926.4|6908.4|6924.4|6906.4|0
1680695700000|2023-04-05 11:55:00|6924.2|6906.2|6922.6|6904.6|6924.4|6906.4|6922.4|6904.4|0
1680696000000|2023-04-05 12:00:00|6922.8|6904.8|6925|6907|6925.6|6907.6|6922.2|6904.2|0
1680696300000|2023-04-05 12:05:00|6925.3|6907.3|6923.8|6905.8|6925.6|6907.6|6923.5|6905.5|0
1680696600000|2023-04-05 12:10:00|6923.5|6905.5|6928.3|6910.3|6928.7|6910.7|6922.7|6904.7|0
1680696900000|2023-04-05 12:15:00|6929.9|6911.9|6929.7|6911.7|6932.6|6914.6|6925.4|6907.4|0
1680697200000|2023-04-05 12:20:00|6929.4|6911.4|6931.3|6913.3|6932.5|6914.5|6929.4|6911.4|0
1680697500000|2023-04-05 12:25:00|6931.4|6913.4|6927.2|6909.2|6931.7|6913.7|6927.2|6909.2|0
1680697800000|2023-04-05 12:30:00|6927.5|6909.5|6921.7|6903.7|6928.4|6910.4|6920.8|6902.8|0
1680698100000|2023-04-05 12:35:00|6921.4|6903.4|6922.4|6904.4|6923.2|6905.2|6920.7|6902.7|0
1680698400000|2023-04-05 12:40:00|6922.5|6904.5|6924.3|6906.3|6925.4|6907.4|6922.4|6904.4|0
1680698700000|2023-04-05 12:45:00|6924.5|6906.5|6925.5|6907.5|6925.8|6907.8|6924.2|6906.2|0
1680699000000|2023-04-05 12:50:00|6925|6907|6923.4|6905.4|6925|6907|6922.7|6904.7|0
1680699300000|2023-04-05 12:55:00|6923.2|6905.2|6924.7|6906.7|6925|6907|6922.9|6904.9|0
1680699600000|2023-04-05 13:00:00|6924.9|6906.9|6925.5|6907.5|6926.4|6908.4|6924.4|6906.4|0
1680699900000|2023-04-05 13:05:00|6925.3|6907.3|6925.3|6907.3|6926.4|6908.4|6923.3|6905.3|0
1680700200000|2023-04-05 13:10:00|6925.5|6907.5|6926|6908|6926.2|6908.2|6924.4|6906.4|0
1680700500000|2023-04-05 13:15:00|6926.2|6908.2|6923.8|6905.8|6926.6|6908.6|6923.8|6905.8|0
1680700800000|2023-04-05 13:20:00|6924|6906|6924|6906|6925.1|6907.1|6923.6|6905.6|0
1680701100000|2023-04-05 13:25:00|6923.8|6905.8|6925.1|6907.1|6925.4|6907.4|6923.2|6905.2|0
1680701400000|2023-04-05 13:30:00|6925|6907|6923.4|6905.4|6927.5|6909.5|6916.5|6898.5|0
1680701700000|2023-04-05 13:35:00|6923.3|6905.3|6914.3|6896.3|6931.6|6913.6|6912.5|6894.5|0
1680702000000|2023-04-05 13:40:00|6914.2|6896.2|6919.9|6901.9|6927.4|6909.4|6914.1|6896.1|0
1680702300000|2023-04-05 13:45:00|6920.7|6902.7|6908.8|6890.8|6921.7|6903.7|6908.4|6890.4|0
1680702600000|2023-04-05 13:50:00|6908.9|6890.9|6903.6|6885.6|6908.9|6890.9|6896|6878|0
1680702900000|2023-04-05 13:55:00|6903.5|6885.5|6905.2|6887.2|6912.3|6894.3|6899.7|6881.7|0
1680703200000|2023-04-05 14:00:00|6910.4|6892.4|6900.5|6882.5|6917.9|6899.9|6900.4|6882.4|0
1680703500000|2023-04-05 14:05:00|6900.6|6882.6|6887.1|6869.1|6902.9|6884.9|6887|6869|0
1680703800000|2023-04-05 14:10:00|6887.2|6869.2|6873.3|6855.3|6887.2|6869.2|6868.7|6850.7|0
1680704100000|2023-04-05 14:15:00|6873.4|6855.4|6864|6846|6875.8|6857.8|6861.6|6843.6|0
1680704400000|2023-04-05 14:20:00|6864.1|6846.1|6879.2|6861.2|6882.1|6864.1|6864|6846|0
1680704700000|2023-04-05 14:25:00|6880|6862|6870.7|6852.7|6880.1|6862.1|6870.6|6852.6|0
1680705000000|2023-04-05 14:30:00|6870.6|6852.6|6865.2|6847.2|6877.5|6859.5|6865.2|6847.2|0
1680705300000|2023-04-05 14:35:00|6865.3|6847.3|6874.6|6856.6|6874.8|6856.8|6865|6847|0
1680705600000|2023-04-05 14:40:00|6874.5|6856.5|6863|6845|6876.1|6858.1|6863|6845|0
1680705900000|2023-04-05 14:45:00|6862.9|6844.9|6853.2|6835.2|6862.9|6844.9|6853.2|6835.2|0
1680706200000|2023-04-05 14:50:00|6853.3|6835.3|6859.9|6841.9|6859.9|6841.9|6849.5|6831.5|0
1680706500000|2023-04-05 14:55:00|6860|6842|6854.1|6836.1|6863.6|6845.6|6853.3|6835.3|0
1680706800000|2023-04-05 15:00:00|6854|6836|6852.7|6834.7|6854.6|6836.6|6850|6832|0
1680707100000|2023-04-05 15:05:00|6852.6|6834.6|6854.1|6836.1|6855.1|6837.1|6851.4|6833.4|0
1680707400000|2023-04-05 15:10:00|6854.2|6836.2|6858.5|6840.5|6858.5|6840.5|6851.5|6833.5|0
1680707700000|2023-04-05 15:15:00|6858.4|6840.4|6868.8|6850.8|6869|6851|6858.4|6840.4|0
1680708000000|2023-04-05 15:20:00|6868.7|6850.7|6865.1|6847.1|6868.8|6850.8|6864.4|6846.4|0
1680708300000|2023-04-05 15:25:00|6865.2|6847.2|6861.1|6843.1|6865.2|6847.2|6858.3|6840.3|0
1680708600000|2023-04-05 15:30:00|6861.2|6843.2|6870.4|6852.4|6871.4|6853.4|6860.9|6842.9|0
1680708900000|2023-04-05 15:35:00|6870.5|6852.5|6868.1|6850.1|6874.7|6856.7|6867.9|6849.9|0
1680709200000|2023-04-05 15:40:00|6868.2|6850.2|6869.8|6851.8|6873.5|6855.5|6868.1|6850.1|0
1680709500000|2023-04-05 15:45:00|6869.7|6851.7|6872.5|6854.5|6875.9|6857.9|6866.2|6848.2|0
1680709800000|2023-04-05 15:50:00|6872.4|6854.4|6870|6852|6873.6|6855.6|6870|6852|0
1680710100000|2023-04-05 15:55:00|6869.9|6851.9|6886.4|6868.4|6886.4|6868.4|6869.9|6851.9|0
1680710400000|2023-04-05 16:00:00|6887.3|6869.3|6885.7|6867.7|6887.4|6869.4|6884|6866|0
1680710700000|2023-04-05 16:05:00|6885.8|6867.8|6883|6865|6885.8|6867.8|6882.9|6864.9|0
1680711000000|2023-04-05 16:10:00|6882.9|6864.9|6882.1|6864.1|6886.1|6868.1|6882|6864|0
1680711300000|2023-04-05 16:15:00|6882.2|6864.2|6880.8|6862.8|6882.2|6864.2|6876.8|6858.8|0
1680711600000|2023-04-05 16:20:00|6880.9|6862.9|6883.1|6865.1|6883.4|6865.4|6880.6|6862.6|0
1680711900000|2023-04-05 16:25:00|6883|6865|6875.8|6857.8|6883|6865|6874.3|6856.3|0
1680712200000|2023-04-05 16:30:00|6875.7|6857.7|6874.1|6856.1|6875.8|6857.8|6874|6856|0
1680712500000|2023-04-05 16:35:00|6874.2|6856.2|6874.6|6856.6|6878.6|6860.6|6874.2|6856.2|0
1680712800000|2023-04-05 16:40:00|6874.5|6856.5|6882.3|6864.3|6882.3|6864.3|6873.7|6855.7|0
1680713100000|2023-04-05 16:45:00|6882.2|6864.2|6877.3|6859.3|6882.4|6864.4|6877.2|6859.2|0
1680713400000|2023-04-05 16:50:00|6877.2|6859.2|6876.6|6858.6|6877.3|6859.3|6874.5|6856.5|0
1680713700000|2023-04-05 16:55:00|6876.7|6858.7|6880.2|6862.2|6880.7|6862.7|6876.6|6858.6|0
1680714000000|2023-04-05 17:00:00|6880.1|6862.1|6878.2|6860.2|6880.2|6862.2|6874.5|6856.5|0
1680714300000|2023-04-05 17:05:00|6878.3|6860.3|6882.6|6864.6|6882.9|6864.9|6878.3|6860.3|0
1680714600000|2023-04-05 17:10:00|6882.5|6864.5|6883.1|6865.1|6883.1|6865.1|6880.3|6862.3|0
1680714900000|2023-04-05 17:15:00|6883.2|6865.2|6886.6|6868.6|6886.7|6868.7|6883.2|6865.2|0
1680715200000|2023-04-05 17:20:00|6886.7|6868.7|6884.9|6866.9|6887|6869|6884.5|6866.5|0
1680715500000|2023-04-05 17:25:00|6885|6867|6887.5|6869.5|6888.9|6870.9|6884.8|6866.8|0
1680715800000|2023-04-05 17:30:00|6887.6|6869.6|6885|6867|6889.6|6871.6|6885|6867|0
1680716100000|2023-04-05 17:35:00|6884.9|6866.9|6885.9|6867.9|6886.1|6868.1|6882.2|6864.2|0
1680716400000|2023-04-05 17:40:00|6886|6868|6884.6|6866.6|6886|6868|6884.4|6866.4|0
1680716700000|2023-04-05 17:45:00|6884.5|6866.5|6884.2|6866.2|6885.1|6867.1|6884|6866|0
1680717000000|2023-04-05 17:50:00|6884.3|6866.3|6887.3|6869.3|6887.8|6869.8|6884.3|6866.3|0
1680717300000|2023-04-05 17:55:00|6887.4|6869.4|6888.1|6870.1|6888.3|6870.3|6886.5|6868.5|0
1680717600000|2023-04-05 18:00:00|6888|6870|6890.1|6872.1|6890.4|6872.4|6887.2|6869.2|0
1680717900000|2023-04-05 18:05:00|6890.2|6872.2|6889.7|6871.7|6890.5|6872.5|6889.5|6871.5|0
1680718200000|2023-04-05 18:10:00|6889.8|6871.8|6885|6867|6889.8|6871.8|6884.7|6866.7|0
1680718500000|2023-04-05 18:15:00|6884.9|6866.9|6887.1|6869.1|6887.2|6869.2|6884.9|6866.9|0
1680718800000|2023-04-05 18:20:00|6887|6869|6886.4|6868.4|6887|6869|6885.4|6867.4|0
1680719100000|2023-04-05 18:25:00|6886.5|6868.5|6885.4|6867.4|6888.5|6870.5|6885.4|6867.4|0
1680719400000|2023-04-05 18:30:00|6884.5|6866.5|6890.5|6872.5|6890.8|6872.8|6884.4|6866.4|0
1680719700000|2023-04-05 18:35:00|6890.6|6872.6|6892.1|6874.1|6893.5|6875.5|6890.5|6872.5|0
1680720000000|2023-04-05 18:40:00|6892.2|6874.2|6889|6871|6892.5|6874.5|6888.6|6870.6|0
1680720300000|2023-04-05 18:45:00|6889.1|6871.1|6888.5|6870.5|6889.9|6871.9|6887.5|6869.5|0
1680720600000|2023-04-05 18:50:00|6888.4|6870.4|6886.5|6868.5|6888.8|6870.8|6885.6|6867.6|0
1680720900000|2023-04-05 18:55:00|6886.4|6868.4|6885|6867|6886.9|6868.9|6885|6867|0
1680721200000|2023-04-05 19:00:00|6884.8|6866.8|6882.7|6864.7|6885|6867|6882.4|6864.4|0
1680721500000|2023-04-05 19:05:00|6882.8|6864.8|6873.3|6855.3|6883.1|6865.1|6873|6855|0
1680721800000|2023-04-05 19:10:00|6873.4|6855.4|6870|6852|6873.4|6855.4|6869.3|6851.3|0
1680722100000|2023-04-05 19:15:00|6870.1|6852.1|6875|6857|6875.4|6857.4|6870|6852|0
1680722400000|2023-04-05 19:20:00|6875.1|6857.1|6878.2|6860.2|6878.4|6860.4|6875|6857|0
1680722700000|2023-04-05 19:25:00|6878.4|6860.4|6877.8|6859.8|6880.9|6862.9|6877.7|6859.7|0
1680723000000|2023-04-05 19:30:00|6877.9|6859.9|6882.9|6864.9|6883|6865|6877.1|6859.1|0
1680723300000|2023-04-05 19:35:00|6883|6865|6880|6862|6884.3|6866.3|6880|6862|0
1680723600000|2023-04-05 19:40:00|6879.9|6861.9|6887|6869|6888.2|6870.2|6877.8|6859.8|0
1680723900000|2023-04-05 19:45:00|6887.1|6869.1|6884.6|6866.6|6888.2|6870.2|6884.5|6866.5|0
1680724200000|2023-04-05 19:50:00|6884.8|6866.8|6896.7|6878.7|6899.3|6881.3|6884.7|6866.7|0
1680724500000|2023-04-05 19:55:00|6896.8|6878.8|6890.9|6872.9|6898.6|6880.6|6890.4|6872.4|0
1680724800000|2023-04-05 20:00:00|6890.7|6872.7|6890.6|6872.6|6891.8|6873.8|6890.1|6872.1|0
1680725100000|2023-04-05 20:05:00|6890.4|6872.4|6890.6|6872.6|6891.2|6873.2|6890.4|6872.4|0
1680725400000|2023-04-05 20:10:00|6890.4|6872.4|6891.5|6873.5|6891.5|6873.5|6890.4|6872.4|0
1680725700000|2023-04-05 20:15:00|6891.2|6873.2|6890.6|6872.6|6891.5|6873.5|6890.6|6872.6|0
1680726000000|2023-04-05 20:20:00|6890.9|6872.9|6891.5|6873.5|6891.5|6873.5|6890.9|6872.9|0
1680726300000|2023-04-05 20:25:00|6891.2|6873.2|6890.6|6872.6|6891.2|6873.2|6890.4|6872.4|0
1680726600000|2023-04-05 20:30:00|6890.4|6872.4|6889|6871|6890.4|6872.4|6888.7|6870.7|0
1680726900000|2023-04-05 20:35:00|6888.8|6870.8|6889|6871|6889.5|6871.5|6888.7|6870.7|0
1680727200000|2023-04-05 20:40:00|6889.2|6871.2|6889.5|6871.5|6889.5|6871.5|6889.2|6871.2|0
1680727500000|2023-04-05 20:45:00|6889.3|6871.3|6889.5|6871.5|6889.5|6871.5|6889|6871|0
1680727800000|2023-04-05 20:50:00|6889.3|6871.3|6889|6871|6889.3|6871.3|6888.7|6870.7|0
1680728100000|2023-04-05 20:55:00|6888.8|6870.8|6888.4|6870.4|6889|6871|6888|6870|0
1680728400000|2023-04-05 21:00:00|6888.9|6870.9|6888.6|6870.6|6889|6871|6887.7|6869.7|0
1680728700000|2023-04-05 21:05:00|6888.5|6870.5|6888.3|6870.3|6888.5|6870.5|6888|6870|0
1680729000000|2023-04-05 21:10:00|6888.4|6870.4|6888.4|6870.4|6888.6|6870.6|6888.2|6870.2|0
1680729300000|2023-04-05 21:15:00|6888.1|6870.1|6888.2|6870.2|6888.2|6870.2|6888|6870|0
1680729600000|2023-04-05 21:20:00|6888.3|6870.3|6888.6|6870.6|6888.8|6870.8|6888.2|6870.2|0
1680729900000|2023-04-05 21:25:00|6888.7|6870.7|6888|6870|6888.9|6870.9|6887.9|6869.9|0
1680730200000|2023-04-05 21:30:00|6887.9|6869.9|6887.9|6869.9|6888|6870|6887.9|6869.9|0
1680730500000|2023-04-05 21:35:00|6887.8|6869.8|6887.8|6869.8|6887.8|6869.8|6887.8|6869.8|0
1680730800000|2023-04-05 21:40:00|6887.9|6869.9|6887.9|6869.9|6888|6870|6887.9|6869.9|0
1680731100000|2023-04-05 21:45:00|6887.8|6869.8|6887.7|6869.7|6887.8|6869.8|6887.6|6869.6|0
1680731400000|2023-04-05 21:50:00|6887.5|6869.5|6887.5|6869.5|6887.5|6869.5|6887.5|6869.5|0
1680731700000|2023-04-05 21:55:00|6887.4|6869.4|6886.9|6868.9|6887.4|6869.4|6886.2|6868.2|0
1680732000000|2023-04-05 22:00:00|6887.2|6869.2|6885|6867|6887.2|6869.2|6884.9|6866.9|0
1680732300000|2023-04-05 22:05:00|6885.1|6867.1|6886|6868|6886.2|6868.2|6884.4|6866.4|0
1680732600000|2023-04-05 22:10:00|6886.2|6868.2|6885.7|6867.7|6886.2|6868.2|6885.7|6867.7|0
1680732900000|2023-04-05 22:15:00|6885.9|6867.9|6886|6868|6886.2|6868.2|6885.7|6867.7|0
1680733200000|2023-04-05 22:20:00|6885.7|6867.7|6888.4|6870.4|6888.4|6870.4|6885.7|6867.7|0
1680733500000|2023-04-05 22:25:00|6888.2|6870.2|6886.5|6868.5|6888.2|6870.2|6886.5|6868.5|0
1680733800000|2023-04-05 22:30:00|6886.8|6868.8|6887.6|6869.6|6887.9|6869.9|6886.2|6868.2|0
1680734100000|2023-04-05 22:35:00|6887.4|6869.4|6887.6|6869.6|6887.9|6869.9|6887.1|6869.1|0
1680734400000|2023-04-05 22:40:00|6887.4|6869.4|6887.6|6869.6|6887.9|6869.9|6886.8|6868.8|0
1680734700000|2023-04-05 22:45:00|6887.9|6869.9|6887.9|6869.9|6887.9|6869.9|6887.6|6869.6|0
1680735000000|2023-04-05 22:50:00|6888|6870|6888.4|6870.4|6889|6871|6887.9|6869.9|0
1680735300000|2023-04-05 22:55:00|6888.7|6870.7|6888.2|6870.2|6888.7|6870.7|6887.3|6869.3|0
1680735600000|2023-04-05 23:00:00|6888|6870|6887.9|6869.9|6888.2|6870.2|6887.1|6869.1|0
1680735900000|2023-04-05 23:05:00|6887.7|6869.7|6887.9|6869.9|6888.2|6870.2|6887.6|6869.6|0
1680736200000|2023-04-05 23:10:00|6888.1|6870.1|6888.2|6870.2|6888.2|6870.2|6887.6|6869.6|0
1680736500000|2023-04-05 23:15:00|6888.4|6870.4|6888.2|6870.2|6888.7|6870.7|6888.2|6870.2|0
1680736800000|2023-04-05 23:20:00|6888|6870|6888.2|6870.2|6888.2|6870.2|6887.6|6869.6|0
1680737100000|2023-04-05 23:25:00|6888|6870|6888.2|6870.2|6888.2|6870.2|6887.9|6869.9|0
1680737400000|2023-04-05 23:30:00|6888.4|6870.4|6887.6|6869.6|6888.4|6870.4|6887.6|6869.6|0
1680737700000|2023-04-05 23:35:00|6887.7|6869.7|6887.1|6869.1|6887.7|6869.7|6886.8|6868.8|0
1680738000000|2023-04-05 23:40:00|6887.2|6869.2|6886.8|6868.8|6887.3|6869.3|6886.5|6868.5|0
1680738300000|2023-04-05 23:45:00|6886.5|6868.5|6886.3|6868.3|6887|6869|6886.2|6868.2|0
1680738600000|2023-04-05 23:50:00|6886|6868|6886.3|6868.3|6887.1|6869.1|6886|6868|0
1680738900000|2023-04-05 23:55:00|6886.4|6868.4|6886.5|6868.5|6886.8|6868.8|6886|6868|0
1680739200000|2023-04-06 00:00:00|6886.3|6868.3|6887.7|6869.7|6887.7|6869.7|6886.3|6868.3|0
1680739500000|2023-04-06 00:05:00|6887.4|6869.4|6885.7|6867.7|6887.9|6869.9|6885.7|6867.7|0
1680739800000|2023-04-06 00:10:00|6885.5|6867.5|6884.3|6866.3|6885.7|6867.7|6883.5|6865.5|0
1680740100000|2023-04-06 00:15:00|6884.1|6866.1|6883.1|6865.1|6884.5|6866.5|6881.9|6863.9|0
1680740400000|2023-04-06 00:20:00|6883|6865|6881.8|6863.8|6883.6|6865.6|6881.8|6863.8|0
1680740700000|2023-04-06 00:25:00|6882|6864|6882.8|6864.8|6883.4|6865.4|6882|6864|0
1680741000000|2023-04-06 00:30:00|6882.5|6864.5|6883.1|6865.1|6883.7|6865.7|6882.5|6864.5|0
1680741300000|2023-04-06 00:35:00|6883.2|6865.2|6883.7|6865.7|6884|6866|6882.9|6864.9|0
1680741600000|2023-04-06 00:40:00|6883.5|6865.5|6883.5|6865.5|6883.7|6865.7|6882.6|6864.6|0
1680741900000|2023-04-06 00:45:00|6883.4|6865.4|6883.7|6865.7|6883.7|6865.7|6882.9|6864.9|0
1680742200000|2023-04-06 00:50:00|6883.5|6865.5|6883.7|6865.7|6883.7|6865.7|6882.9|6864.9|0
1680742500000|2023-04-06 00:55:00|6883.8|6865.8|6883.7|6865.7|6884.1|6866.1|6883.5|6865.5|0
1680742800000|2023-04-06 01:00:00|6883.5|6865.5|6883.2|6865.2|6883.7|6865.7|6882.2|6864.2|0
1680743100000|2023-04-06 01:05:00|6883|6865|6872.2|6854.2|6883.3|6865.3|6872.1|6854.1|0
1680743400000|2023-04-06 01:10:00|6867.2|6849.2|6862.2|6844.2|6867.2|6849.2|6861.1|6843.1|0
1680743700000|2023-04-06 01:15:00|6861.6|6843.6|6794.5|6788.5|6861.6|6853.5|6777.5|6771.5|4538
1680744000000|2023-04-06 01:20:00|6795.5|6789.5|6791.5|6785.5|6807.5|6801.5|6783.5|6777.5|2308
1680744300000|2023-04-06 01:25:00|6790.5|6784.5|6819.5|6813.5|6819.5|6813.5|6787.5|6781.5|1233
1680744600000|2023-04-06 01:30:00|6820.5|6814.5|6816.5|6810.5|6827.5|6821.5|6804.5|6798.5|4352
1680744900000|2023-04-06 01:35:00|6815.5|6809.5|6809.5|6803.5|6815.5|6809.5|6792.5|6786.5|2322
1680745200000|2023-04-06 01:40:00|6810.5|6804.5|6851.1|6845.1|6851.1|6845.1|6803.5|6797.5|1889
1680745500000|2023-04-06 01:45:00|6850.1|6844.1|6850.1|6844.1|6861.1|6855.1|6840.1|6834.1|1916
1680745800000|2023-04-06 01:50:00|6853.1|6847.1|6867.1|6861.1|6876.1|6870.1|6846.1|6840.1|1596
1680746100000|2023-04-06 01:55:00|6868.1|6862.1|6846.1|6840.1|6870.1|6864.1|6843.1|6837.1|1495
1680746400000|2023-04-06 02:00:00|6845.1|6839.1|6832.1|6826.1|6847.1|6841.1|6831.1|6825.1|1044
1680746700000|2023-04-06 02:05:00|6833.1|6827.1|6843.1|6837.1|6852.1|6846.1|6831.1|6825.1|832
1680747000000|2023-04-06 02:10:00|6844.1|6838.1|6851.1|6845.1|6855.1|6849.1|6835.1|6829.1|1179
1680747300000|2023-04-06 02:15:00|6852.1|6846.1|6838.1|6832.1|6854.1|6848.1|6837.1|6831.1|924
1680747600000|2023-04-06 02:20:00|6840.1|6834.1|6846.1|6840.1|6847.1|6841.1|6832.1|6826.1|969
1680747900000|2023-04-06 02:25:00|6847.1|6841.1|6871.1|6865.1|6873.1|6867.1|6847.1|6841.1|2255
1680748200000|2023-04-06 02:30:00|6873.1|6867.1|6862.1|6856.1|6874.1|6868.1|6858.1|6852.1|749
1680748500000|2023-04-06 02:35:00|6863.1|6857.1|6872.1|6866.1|6874.1|6868.1|6860.1|6854.1|655
1680748800000|2023-04-06 02:40:00|6873.1|6867.1|6857.1|6851.1|6875.1|6869.1|6855.1|6849.1|665
1680749100000|2023-04-06 02:45:00|6858.1|6852.1|6847.1|6841.1|6858.1|6852.1|6846.1|6840.1|1135
1680749400000|2023-04-06 02:50:00|6848.1|6842.1|6855.1|6849.1|6859.1|6853.1|6847.1|6841.1|548
1680749700000|2023-04-06 02:55:00|6856.1|6850.1|6872.1|6866.1|6875.1|6869.1|6856.1|6850.1|814
1680750000000|2023-04-06 03:00:00|6873.1|6867.1|6885.1|6879.1|6885.1|6879.1|6873.1|6867.1|884
1680750300000|2023-04-06 03:05:00|6886.1|6880.1|6888.1|6882.1|6896.1|6890.1|6884.1|6878.1|1014
1680750600000|2023-04-06 03:10:00|6889.1|6883.1|6889.1|6883.1|6891.1|6885.1|6883.1|6877.1|513
1680750900000|2023-04-06 03:15:00|6890.1|6884.1|6878.1|6872.1|6891.1|6885.1|6873.1|6867.1|554
1680751200000|2023-04-06 03:20:00|6879.1|6873.1|6889.1|6883.1|6894.1|6888.1|6876.1|6870.1|578
1680751500000|2023-04-06 03:25:00|6890.1|6884.1|6891.1|6885.1|6893.1|6887.1|6886.1|6880.1|558
1680751800000|2023-04-06 03:30:00|6892.1|6886.1|6887.1|6881.1|6893.1|6887.1|6880.1|6874.1|396
1680752100000|2023-04-06 03:35:00|6888.1|6882.1|6881.1|6875.1|6890.1|6884.1|6879.1|6873.1|735
1680752400000|2023-04-06 03:40:00|6882.1|6876.1|6879.1|6873.1|6882.1|6876.1|6878.1|6872.1|293
1680752700000|2023-04-06 03:45:00|6880.1|6874.1|6871.1|6865.1|6880.1|6874.1|6868.1|6862.1|323
1680753000000|2023-04-06 03:50:00|6872.1|6866.1|6866.1|6860.1|6872.1|6866.1|6864.1|6858.1|529
1680753300000|2023-04-06 03:55:00|6867.1|6861.1|6857.1|6851.1|6867.1|6861.1|6855.1|6849.1|449
1680753600000|2023-04-06 04:00:00|6862.4|6844.4|6862.8|6844.8|6862.8|6844.8|6861.7|6843.7|0
1680753900000|2023-04-06 04:05:00|6863.1|6845.1|6862.4|6844.4|6863.1|6845.1|6862.4|6844.4|0
1680754200000|2023-04-06 04:10:00|6862.6|6844.6|6862.4|6844.4|6862.8|6844.8|6861.7|6843.7|0
1680754500000|2023-04-06 04:15:00|6862.5|6844.5|6862.3|6844.3|6862.6|6844.6|6862.3|6844.3|0
1680754800000|2023-04-06 04:20:00|6862.5|6844.5|6862.4|6844.4|6862.6|6844.6|6861.9|6843.9|0
1680755100000|2023-04-06 04:25:00|6862.1|6844.1|6862.6|6844.6|6862.9|6844.9|6862.1|6844.1|0
1680755400000|2023-04-06 04:30:00|6862.4|6844.4|6862.4|6844.4|6862.6|6844.6|6862.1|6844.1|0
1680755700000|2023-04-06 04:35:00|6862.1|6844.1|6862.6|6844.6|6862.9|6844.9|6862.1|6844.1|0
1680756000000|2023-04-06 04:40:00|6862.9|6844.9|6863.2|6845.2|6863.5|6845.5|6862.6|6844.6|0
1680756300000|2023-04-06 04:45:00|6863|6845|6858.2|6840.2|6863.5|6845.5|6858.2|6840.2|0
1680756600000|2023-04-06 04:50:00|6858|6840|6857.5|6839.5|6858|6840|6857.4|6839.4|0
1680756900000|2023-04-06 04:55:00|6857.7|6839.7|6856.9|6838.9|6857.7|6839.7|6856.6|6838.6|3
1680757200000|2023-04-06 05:00:00|6856.1|6850.1|6841.1|6835.1|6861.1|6855.1|6837.1|6831.1|1801
1680757500000|2023-04-06 05:05:00|6842.1|6836.1|6829.1|6823.1|6842.1|6836.1|6827.1|6821.1|1094
1680757800000|2023-04-06 05:10:00|6830.1|6824.1|6846.1|6840.1|6846.1|6840.1|6830.1|6824.1|877
1680758100000|2023-04-06 05:15:00|6847.1|6841.1|6847.1|6841.1|6848.1|6842.1|6837.1|6831.1|754
1680758400000|2023-04-06 05:20:00|6848.1|6842.1|6847.1|6841.1|6854.1|6848.1|6845.1|6839.1|743
1680758700000|2023-04-06 05:25:00|6848.1|6842.1|6849.1|6843.1|6851.1|6845.1|6842.1|6836.1|664
1680759000000|2023-04-06 05:30:00|6850.1|6844.1|6839.1|6833.1|6851.1|6845.1|6835.1|6829.1|599
1680759300000|2023-04-06 05:35:00|6840.1|6834.1|6845.1|6839.1|6846.1|6840.1|6838.1|6832.1|376
1680759600000|2023-04-06 05:40:00|6846.1|6840.1|6830.1|6824.1|6846.1|6840.1|6827.1|6821.1|553
1680759900000|2023-04-06 05:45:00|6829.1|6823.1|6828.1|6822.1|6831.1|6825.1|6824.1|6818.1|533
1680760200000|2023-04-06 05:50:00|6827.1|6821.1|6840.1|6834.1|6840.1|6834.1|6825.1|6819.1|464
1680760500000|2023-04-06 05:55:00|6839.1|6833.1|6841.1|6835.1|6842.1|6836.1|6833.1|6827.1|341
1680760800000|2023-04-06 06:00:00|6842.1|6836.1|6842.1|6836.1|6843.1|6837.1|6831.1|6825.1|542
1680761100000|2023-04-06 06:05:00|6843.1|6837.1|6846.1|6840.1|6849.1|6843.1|6839.1|6833.1|377
1680761400000|2023-04-06 06:10:00|6847.1|6841.1|6844.1|6838.1|6848.1|6842.1|6838.1|6832.1|367
1680761700000|2023-04-06 06:15:00|6843.1|6837.1|6855.1|6849.1|6855.1|6849.1|6842.1|6836.1|387
1680762000000|2023-04-06 06:20:00|6856.1|6850.1|6849.1|6843.1|6857.1|6851.1|6847.1|6841.1|503
1680762300000|2023-04-06 06:25:00|6848.1|6842.1|6849.1|6843.1|6856.1|6850.1|6847.1|6841.1|491
1680762600000|2023-04-06 06:30:00|6850.1|6844.1|6849.1|6843.1|6850.1|6844.1|6840.1|6834.1|492
1680762900000|2023-04-06 06:35:00|6850.1|6844.1|6844.1|6838.1|6850.1|6844.1|6841.1|6835.1|334
1680763200000|2023-04-06 06:40:00|6845.1|6839.1|6837.1|6831.1|6847.1|6841.1|6837.1|6831.1|645
1680763500000|2023-04-06 06:45:00|6838.1|6832.1|6834.1|6828.1|6839.1|6833.1|6831.1|6825.1|679
1680763800000|2023-04-06 06:50:00|6835.1|6829.1|6842.1|6836.1|6844.1|6838.1|6833.1|6827.1|479
1680764100000|2023-04-06 06:55:00|6844.1|6838.1|6846.1|6840.1|6847.1|6841.1|6839.1|6833.1|1950
1680764400000|2023-04-06 07:00:00|6847.1|6841.1|6858.1|6852.1|6859.1|6853.1|6846.1|6840.1|975
1680764700000|2023-04-06 07:05:00|6859.1|6853.1|6876.1|6870.1|6876.1|6870.1|6859.1|6853.1|801
1680765000000|2023-04-06 07:10:00|6877.1|6871.1|6890.1|6884.1|6893.1|6887.1|6871.1|6865.1|1011
1680765300000|2023-04-06 07:15:00|6891.1|6885.1|6894.1|6888.1|6896.1|6890.1|6881.1|6875.1|1254
1680765600000|2023-04-06 07:20:00|6895.1|6889.1|6887.1|6881.1|6897.1|6891.1|6883.1|6877.1|751
1680765900000|2023-04-06 07:25:00|6888.1|6882.1|6890.1|6884.1|6895.1|6889.1|6887.1|6881.1|392
1680766200000|2023-04-06 07:30:00|6891.1|6885.1|6892.1|6886.1|6895.1|6889.1|6887.1|6881.1|785
1680766500000|2023-04-06 07:35:00|6891.1|6885.1|6888.1|6882.1|6893.1|6887.1|6886.1|6880.1|552
1680766800000|2023-04-06 07:40:00|6889.1|6883.1|6884.1|6878.1|6889.1|6883.1|6881.1|6875.1|637
1680767100000|2023-04-06 07:45:00|6885.1|6879.1|6892.1|6886.1|6894.1|6888.1|6883.1|6877.1|650
1680767400000|2023-04-06 07:50:00|6893.1|6887.1|6891.1|6885.1|6898.1|6892.1|6889.1|6883.1|907
1680767700000|2023-04-06 07:55:00|6892.1|6886.1|6893.1|6887.1|6895.1|6889.1|6891.1|6885.1|1352
1680768000000|2023-04-06 08:00:00|6892.1|6886.1|6890.1|6884.1|6893.1|6887.1|6884.1|6878.1|1078
1680768300000|2023-04-06 08:05:00|6891.1|6885.1|6898.1|6892.1|6899.1|6893.1|6888.1|6882.1|1626
1680768600000|2023-04-06 08:10:00|6899.1|6893.1|6886.1|6880.1|6900.1|6894.1|6886.1|6880.1|1227
1680768900000|2023-04-06 08:15:00|6885.1|6879.1|6885.1|6879.1|6888.1|6882.1|6883.1|6877.1|1102
1680769200000|2023-04-06 08:20:00|6884.1|6878.1|6879.1|6873.1|6885.1|6879.1|6878.1|6872.1|1006
1680769500000|2023-04-06 08:25:00|6880.1|6874.1|6884.1|6878.1|6884.1|6878.1|6877.1|6871.1|1679
1680769800000|2023-04-06 08:30:00|6885.9|6867.9|6886.4|6868.4|6887.2|6869.2|6885.6|6867.6|0
1680770100000|2023-04-06 08:35:00|6886.6|6868.6|6885.7|6867.7|6886.7|6868.7|6885.5|6867.5|0
1680770400000|2023-04-06 08:40:00|6885.9|6867.9|6886.4|6868.4|6886.8|6868.8|6885.5|6867.5|0
1680770700000|2023-04-06 08:45:00|6886.6|6868.6|6885.6|6867.6|6887|6869|6885.3|6867.3|0
1680771000000|2023-04-06 08:50:00|6885.9|6867.9|6886.4|6868.4|6887|6869|6885.5|6867.5|0
1680771300000|2023-04-06 08:55:00|6886.5|6868.5|6887.9|6869.9|6887.9|6869.9|6886.5|6868.5|0
1680771600000|2023-04-06 09:00:00|6888.2|6870.2|6887.9|6869.9|6888.8|6870.8|6887.7|6869.7|0
1680771900000|2023-04-06 09:05:00|6887.7|6869.7|6886.4|6868.4|6887.7|6869.7|6886.2|6868.2|0
1680772200000|2023-04-06 09:10:00|6886.1|6868.1|6887|6869|6887|6869|6885.9|6867.9|0
1680772500000|2023-04-06 09:15:00|6882.1|6876.1|6880.1|6874.1|6888.1|6882.1|6880.1|6874.1|188
1680772800000|2023-04-06 09:20:00|6879.1|6873.1|6879.1|6873.1|6880.1|6874.1|6877.1|6871.1|107
1680773100000|2023-04-06 09:25:00|6878.1|6872.1|6876.1|6870.1|6880.1|6874.1|6876.1|6870.1|73
1680773400000|2023-04-06 09:30:00|6875.1|6869.1|6871.1|6865.1|6875.1|6869.1|6869.1|6863.1|263
1680773700000|2023-04-06 09:35:00|6870.1|6864.1|6870.1|6864.1|6873.1|6867.1|6868.1|6862.1|195
1680774000000|2023-04-06 09:40:00|6871.1|6865.1|6870.1|6864.1|6872.1|6866.1|6869.1|6863.1|182
1680774300000|2023-04-06 09:45:00|6869.1|6863.1|6870.1|6864.1|6872.1|6866.1|6869.1|6863.1|57
1680774600000|2023-04-06 09:50:00|6871.1|6865.1|6874.1|6868.1|6875.1|6869.1|6871.1|6865.1|133
1680774900000|2023-04-06 09:55:00|6875.1|6869.1|6878.1|6872.1|6878.1|6872.1|6871.1|6865.1|199
1680775200000|2023-04-06 10:00:00|6878.6|6872.6|6870.6|6864.6|6878.6|6872.6|6866.1|6860.1|365
1680775500000|2023-04-06 10:05:00|6871.1|6865.1|6874.6|6868.6|6876.6|6870.6|6870.6|6864.6|120
1680775800000|2023-04-06 10:10:00|6875.1|6869.1|6881.1|6875.1|6881.6|6875.6|6875.1|6869.1|57
1680776100000|2023-04-06 10:15:00|6881.6|6875.6|6880.6|6874.6|6882.6|6876.6|6878.6|6872.6|116
1680776400000|2023-04-06 10:20:00|6880.1|6874.1|6882.6|6876.6|6882.6|6876.6|6879.6|6873.6|39
1680776700000|2023-04-06 10:25:00|6883.1|6877.1|6882.6|6876.6|6885.6|6879.6|6880.1|6874.1|100
1680777000000|2023-04-06 10:30:00|6883.6|6877.6|6878.6|6872.6|6883.6|6877.6|6878.6|6872.6|83
1680777300000|2023-04-06 10:35:00|6877.6|6871.6|6878.1|6872.1|6879.1|6873.1|6876.6|6870.6|49
1680777600000|2023-04-06 10:40:00|6877.6|6871.6|6883.1|6877.1|6883.6|6877.6|6877.6|6871.6|43
1680777900000|2023-04-06 10:45:00|6882.6|6876.6|6881.6|6875.6|6883.6|6877.6|6881.6|6875.6|26
1680778200000|2023-04-06 10:50:00|6882.1|6876.1|6881.6|6875.6|6882.1|6876.1|6881.6|6875.6|6
1680778500000|2023-04-06 10:55:00|6882.1|6876.1|6880.6|6874.6|6882.1|6876.1|6879.6|6873.6|15
1680778800000|2023-04-06 11:00:00|6880.1|6874.1|6881.6|6875.6|6884.6|6878.6|6879.6|6873.6|18
1680779100000|2023-04-06 11:05:00|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|6879.1|6873.1|25
1680779400000|2023-04-06 11:10:00|6881.6|6875.6|6883.1|6877.1|6883.1|6877.1|6877.6|6871.6|96
1680779700000|2023-04-06 11:15:00|6883.6|6877.6|6886.1|6880.1|6886.6|6880.6|6882.1|6876.1|5
1680780000000|2023-04-06 11:20:00|6885.6|6879.6|6886.1|6880.1|6887.6|6881.6|6883.6|6877.6|52
1680780300000|2023-04-06 11:25:00|6885.6|6879.6|6883.6|6877.6|6885.6|6879.6|6882.6|6876.6|45
1680780600000|2023-04-06 11:30:00|6883.1|6877.1|6880.1|6874.1|6883.1|6877.1|6878.6|6872.6|60
1680780900000|2023-04-06 11:35:00|6880.6|6874.6|6882.6|6876.6|6883.1|6877.1|6879.6|6873.6|20
1680781200000|2023-04-06 11:40:00|6883.1|6877.1|6884.1|6878.1|6884.1|6878.1|6881.1|6875.1|45
1680781500000|2023-04-06 11:45:00|6884.6|6878.6|6889.1|6883.1|6890.1|6884.1|6883.6|6877.6|98
1680781800000|2023-04-06 11:50:00|6889.6|6883.6|6887.1|6881.1|6889.6|6883.6|6887.1|6881.1|19
1680782100000|2023-04-06 11:55:00|6887.6|6881.6|6885.6|6879.6|6887.6|6881.6|6885.6|6879.6|27
1680782400000|2023-04-06 12:00:00|6886.1|6880.1|6886.1|6880.1|6886.6|6880.6|6883.1|6877.1|95
1680782700000|2023-04-06 12:05:00|6886.6|6880.6|6883.1|6877.1|6887.6|6881.6|6882.6|6876.6|27
1680783000000|2023-04-06 12:10:00|6882.6|6876.6|6883.1|6877.1|6883.6|6877.6|6881.6|6875.6|22
1680783300000|2023-04-06 12:15:00|6882.6|6876.6|6881.1|6875.1|6883.6|6877.6|6880.1|6874.1|11
1680783600000|2023-04-06 12:20:00|6881.6|6875.6|6878.6|6872.6|6881.6|6875.6|6878.6|6872.6|14
1680783900000|2023-04-06 12:25:00|6878.1|6872.1|6882.1|6876.1|6882.1|6876.1|6875.6|6869.6|90
1680784200000|2023-04-06 12:30:00|6882.6|6876.6|6880.1|6874.1|6885.1|6879.1|6876.6|6870.6|53
1680784500000|2023-04-06 12:35:00|6879.6|6873.6|6878.1|6872.1|6880.6|6874.6|6874.6|6868.6|22
1680784800000|2023-04-06 12:40:00|6878.6|6872.6|6878.1|6872.1|6880.6|6874.6|6877.6|6871.6|56
1680785100000|2023-04-06 12:45:00|6877.6|6871.6|6878.1|6872.1|6881.6|6875.6|6874.6|6868.6|60
1680785400000|2023-04-06 12:50:00|6877.6|6871.6|6872.1|6866.1|6877.6|6871.6|6872.1|6866.1|24
1680785700000|2023-04-06 12:55:00|6871.6|6865.6|6871.6|6865.6|6872.6|6866.6|6870.6|6864.6|42
1680786000000|2023-04-06 13:00:00|6871.1|6865.1|6869.1|6863.1|6872.6|6866.6|6868.6|6862.6|61
1680786300000|2023-04-06 13:05:00|6868.6|6862.6|6867.1|6861.1|6869.6|6863.6|6866.6|6860.6|65
1680786600000|2023-04-06 13:10:00|6867.6|6861.6|6863.6|6857.6|6867.6|6861.6|6862.6|6856.6|49
1680786900000|2023-04-06 13:15:00|6863.1|6857.1|6867.1|6861.1|6867.1|6861.1|6861.6|6855.6|42
1680787200000|2023-04-06 13:20:00|6866.6|6860.6|6865.1|6859.1|6866.6|6860.6|6862.6|6856.6|66
1680787500000|2023-04-06 13:25:00|6864.6|6858.6|6867.6|6861.6|6869.1|6863.1|6864.6|6858.6|96
1680787800000|2023-04-06 13:30:00|6868.1|6862.1|6888.1|6882.1|6892.6|6886.6|6867.1|6861.1|1399
1680788100000|2023-04-06 13:35:00|6888.6|6882.6|6877.6|6871.6|6898.1|6892.1|6877.6|6871.6|895
1680788400000|2023-04-06 13:40:00|6878.1|6872.1|6863.1|6857.1|6882.6|6876.6|6850.6|6844.6|797
1680788700000|2023-04-06 13:45:00|6863.6|6857.6|6867.6|6861.6|6872.6|6866.6|6862.1|6856.1|426
1680789000000|2023-04-06 13:50:00|6868.6|6862.6|6860.1|6854.1|6874.6|6868.6|6859.6|6853.6|395
1680789300000|2023-04-06 13:55:00|6859.6|6853.6|6867.1|6861.1|6867.6|6861.6|6854.6|6848.6|234
1680789600000|2023-04-06 14:00:00|6867.6|6861.6|6875.6|6869.6|6876.6|6870.6|6863.1|6857.1|173
1680789900000|2023-04-06 14:05:00|6876.6|6870.6|6880.6|6874.6|6886.6|6880.6|6876.6|6870.6|253
1680790200000|2023-04-06 14:10:00|6880.1|6874.1|6892.6|6886.6|6895.6|6889.6|6880.1|6874.1|362
1680790500000|2023-04-06 14:15:00|6893.6|6887.6|6887.1|6881.1|6894.6|6888.6|6881.6|6875.6|279
1680790800000|2023-04-06 14:20:00|6886.6|6880.6|6890.6|6884.6|6890.6|6884.6|6882.6|6876.6|173
1680791100000|2023-04-06 14:25:00|6891.1|6885.1|6899.1|6893.1|6903.6|6897.6|6890.6|6884.6|449
1680791400000|2023-04-06 14:30:00|6898.6|6892.6|6915.6|6909.6|6915.6|6909.6|6895.6|6889.6|289
1680791700000|2023-04-06 14:35:00|6915.1|6909.1|6902.6|6896.6|6918.6|6912.6|6902.1|6896.1|371
1680792000000|2023-04-06 14:40:00|6903.1|6897.1|6896.6|6890.6|6903.6|6897.6|6887.6|6881.6|259
1680792300000|2023-04-06 14:45:00|6896.1|6890.1|6905.6|6899.6|6910.6|6904.6|6896.1|6890.1|268
1680792600000|2023-04-06 14:50:00|6905.1|6899.1|6910.6|6904.6|6913.6|6907.6|6904.6|6898.6|194
1680792900000|2023-04-06 14:55:00|6911.1|6905.1|6915.6|6909.6|6916.6|6910.6|6907.6|6901.6|280
1680793200000|2023-04-06 15:00:00|6916.6|6910.6|6922.6|6916.6|6926.6|6920.6|6914.6|6908.6|289
1680793500000|2023-04-06 15:05:00|6921.1|6915.1|6917.1|6911.1|6923.6|6917.6|6914.6|6908.6|297
1680793800000|2023-04-06 15:10:00|6917.6|6911.6|6919.6|6913.6|6921.6|6915.6|6914.1|6908.1|179
1680794100000|2023-04-06 15:15:00|6920.6|6914.6|6922.1|6916.1|6922.6|6916.6|6918.1|6912.1|113
1680794400000|2023-04-06 15:20:00|6922.6|6916.6|6917.1|6911.1|6923.1|6917.1|6915.6|6909.6|298
1680794700000|2023-04-06 15:25:00|6916.6|6910.6|6906.6|6900.6|6916.6|6910.6|6906.1|6900.1|324
1680795000000|2023-04-06 15:30:00|6907.6|6901.6|6917.6|6911.6|6918.6|6912.6|6906.1|6900.1|122
1680795300000|2023-04-06 15:35:00|6916.6|6910.6|6916.6|6910.6|6921.1|6915.1|6914.6|6908.6|147
1680795600000|2023-04-06 15:40:00|6917.1|6911.1|6921.6|6915.6|6922.6|6916.6|6917.1|6911.1|54
1680795900000|2023-04-06 15:45:00|6922.1|6916.1|6925.6|6919.6|6928.1|6922.1|6922.1|6916.1|120
1680796200000|2023-04-06 15:50:00|6926.1|6920.1|6926.6|6920.6|6928.6|6922.6|6923.6|6917.6|98
1680796500000|2023-04-06 15:55:00|6926.1|6920.1|6933.1|6927.1|6933.1|6927.1|6926.1|6920.1|88
1680796800000|2023-04-06 16:00:00|6934.1|6928.1|6935.1|6929.1|6939.1|6933.1|6934.1|6928.1|90
1680797100000|2023-04-06 16:05:00|6936.1|6930.1|6943.1|6937.1|6944.1|6938.1|6936.1|6930.1|86
1680797400000|2023-04-06 16:10:00|6944.1|6938.1|6941.1|6935.1|6947.1|6941.1|6941.1|6935.1|124
1680797700000|2023-04-06 16:15:00|6942.1|6936.1|6942.1|6936.1|6947.1|6941.1|6942.1|6936.1|88
1680798000000|2023-04-06 16:20:00|6941.1|6935.1|6943.1|6937.1|6945.1|6939.1|6939.1|6933.1|44
1680798300000|2023-04-06 16:25:00|6942.1|6936.1|6945.1|6939.1|6946.1|6940.1|6942.1|6936.1|53
1680798600000|2023-04-06 16:30:00|6948.1|6942.1|6956.1|6950.1|6956.1|6950.1|6948.1|6942.1|102
1680798900000|2023-04-06 16:35:00|6955.1|6949.1|6955.1|6949.1|6956.1|6950.1|6952.1|6946.1|95
1680799200000|2023-04-06 16:40:00|6954.1|6948.1|6957.1|6951.1|6958.1|6952.1|6953.1|6947.1|101
1680799500000|2023-04-06 16:45:00|6958.1|6952.1|6952.1|6946.1|6959.1|6953.1|6952.1|6946.1|103
1680799800000|2023-04-06 16:50:00|6953.1|6947.1|6947.1|6941.1|6953.1|6947.1|6946.1|6940.1|36
1680800100000|2023-04-06 16:55:00|6946.1|6940.1|6945.1|6939.1|6947.1|6941.1|6941.1|6935.1|76
1680800400000|2023-04-06 17:00:00|6944.1|6938.1|6947.1|6941.1|6949.1|6943.1|6944.1|6938.1|80
1680800700000|2023-04-06 17:05:00|6949.1|6943.1|6942.1|6936.1|6950.1|6944.1|6942.1|6936.1|89
1680801000000|2023-04-06 17:10:00|6943.1|6937.1|6940.1|6934.1|6945.1|6939.1|6940.1|6934.1|91
1680801300000|2023-04-06 17:15:00|6939.1|6933.1|6940.1|6934.1|6944.1|6938.1|6938.1|6932.1|103
1680801600000|2023-04-06 17:20:00|6941.1|6935.1|6942.1|6936.1|6943.1|6937.1|6941.1|6935.1|42
1680801900000|2023-04-06 17:25:00|6943.1|6937.1|6941.1|6935.1|6945.1|6939.1|6941.1|6935.1|43
1680802200000|2023-04-06 17:30:00|6942.1|6936.1|6938.1|6932.1|6943.1|6937.1|6937.1|6931.1|122
1680802500000|2023-04-06 17:35:00|6939.1|6933.1|6948.1|6942.1|6948.1|6942.1|6938.1|6932.1|63
1680802800000|2023-04-06 17:40:00|6947.1|6941.1|6949.1|6943.1|6949.1|6943.1|6945.1|6939.1|94
1680803100000|2023-04-06 17:45:00|6947.1|6941.1|6947.1|6941.1|6947.1|6941.1|6946.1|6940.1|43
1680803400000|2023-04-06 17:50:00|6948.1|6942.1|6948.1|6942.1|6951.1|6945.1|6948.1|6942.1|55
1680803700000|2023-04-06 17:55:00|6949.1|6943.1|6951.1|6945.1|6951.1|6945.1|6948.1|6942.1|17
1680804000000|2023-04-06 18:00:00|6950.1|6944.1|6948.1|6942.1|6953.1|6947.1|6948.1|6942.1|24
1680804300000|2023-04-06 18:05:00|6950.1|6944.1|6951.1|6945.1|6952.1|6946.1|6949.1|6943.1|35
1680804600000|2023-04-06 18:10:00|6952.1|6946.1|6954.1|6948.1|6954.1|6948.1|6952.1|6946.1|25
1680804900000|2023-04-06 18:15:00|6955.1|6949.1|6957.1|6951.1|6957.1|6951.1|6955.1|6949.1|31
1680805200000|2023-04-06 18:20:00|6956.1|6950.1|6959.1|6953.1|6959.1|6953.1|6954.1|6948.1|86
1680805500000|2023-04-06 18:25:00|6960.1|6954.1|6960.1|6954.1|6960.1|6954.1|6959.1|6953.1|60
1680805800000|2023-04-06 18:30:00|6961.1|6955.1|6963.1|6957.1|6964.1|6958.1|6961.1|6955.1|64
1680806100000|2023-04-06 18:35:00|6962.1|6956.1|6958.1|6952.1|6963.1|6957.1|6958.1|6952.1|28
1680806400000|2023-04-06 18:40:00|6959.1|6953.1|6966.1|6960.1|6966.1|6960.1|6959.1|6953.1|77
1680806700000|2023-04-06 18:45:00|6967.1|6961.1|6966.1|6960.1|6968.1|6962.1|6965.1|6959.1|82
1680807000000|2023-04-06 18:50:00|6967.1|6961.1|6962.1|6956.1|6967.1|6961.1|6960.1|6954.1|239
1680807300000|2023-04-06 18:55:00|6961.1|6955.1|6959.3|6941.3|6961.1|6955.1|6952.1|6941.3|150
1680807600000|2023-04-06 19:00:00|6959.4|6941.4|6965.5|6947.5|6965.5|6947.5|6959.3|6941.3|0
1680807900000|2023-04-06 19:05:00|6965.4|6947.4|6962.7|6944.7|6966.5|6948.5|6962.6|6944.6|0
1680808200000|2023-04-06 19:10:00|6962.6|6944.6|6959.5|6941.5|6962.6|6944.6|6958.6|6940.6|0
1680808500000|2023-04-06 19:15:00|6959.4|6941.4|6952|6934|6959.5|6941.5|6951.8|6933.8|0
1680808800000|2023-04-06 19:20:00|6951.9|6933.9|6956.4|6938.4|6956.5|6938.5|6951.1|6933.1|0
1680809100000|2023-04-06 19:25:00|6956.5|6938.5|6958|6940|6959.6|6941.6|6956.4|6938.4|0
1680809400000|2023-04-06 19:30:00|6958.1|6940.1|6960.3|6942.3|6962|6944|6958|6940|0
1680809700000|2023-04-06 19:35:00|6960.4|6942.4|6961.7|6943.7|6962.8|6944.8|6960|6942|0
1680810000000|2023-04-06 19:40:00|6961.6|6943.6|6960.7|6942.7|6961.6|6943.6|6958.6|6940.6|0
1680810300000|2023-04-06 19:45:00|6960.6|6942.6|6962|6944|6962.7|6944.7|6959.8|6941.8|0
1680810600000|2023-04-06 19:50:00|6962.2|6944.2|6954.9|6936.9|6962.3|6944.3|6954.7|6936.7|0
1680810900000|2023-04-06 19:55:00|6955|6937|6955.3|6937.3|6955.9|6937.9|6951.4|6933.4|0
1680811200000|2023-04-06 20:00:00|6955.1|6937.1|6953.7|6935.7|6955.1|6937.1|6953.4|6935.4|0
1680811500000|2023-04-06 20:05:00|6953.4|6935.4|6954.2|6936.2|6955.1|6937.1|6953.4|6935.4|0
1680811800000|2023-04-06 20:10:00|6954|6936|6954.5|6936.5|6954.8|6936.8|6953.9|6935.9|0
1680812100000|2023-04-06 20:15:00|6954|6936|6954.2|6936.2|6954.2|6936.2|6953.9|6935.9|0
1680812400000|2023-04-06 20:20:00|6954.5|6936.5|6953.9|6935.9|6954.5|6936.5|6953.9|6935.9|0
1680812700000|2023-04-06 20:25:00|6953.7|6935.7|6953.7|6935.7|6953.9|6935.9|6953.7|6935.7|0
1680813000000|2023-04-06 20:30:00|6953.9|6935.9|6954.8|6936.8|6954.8|6936.8|6953.9|6935.9|0
1680813300000|2023-04-06 20:35:00|6954.5|6936.5|6954.8|6936.8|6954.8|6936.8|6954.5|6936.5|0
1680813600000|2023-04-06 20:40:00|6954.5|6936.5|6954.5|6936.5|6954.5|6936.5|6954.5|6936.5|0
1680813900000|2023-04-06 20:45:00|6954.6|6936.6|6954.1|6936.1|6954.8|6936.8|6954.1|6936.1|0
1680814200000|2023-04-06 20:50:00|6954.4|6936.4|6953.6|6935.6|6954.4|6936.4|6953|6935|0
1680814500000|2023-04-06 20:55:00|6953.3|6935.3|6953.3|6935.3|6953.6|6935.6|6953.2|6935.2|0
1680814800000|2023-04-06 21:00:00|6953|6935|6953.3|6935.3|6953.3|6935.3|6953|6935|0
1680815700000|2023-04-06 21:15:00|6953|6935|6953.1|6935.1|6953.3|6935.3|6952.9|6934.9|0
1680816000000|2023-04-06 21:20:00|6953.3|6935.3|6953.1|6935.1|6953.3|6935.3|6953.1|6935.1|0
1680816300000|2023-04-06 21:25:00|6953.2|6935.2|6952.7|6934.7|6953.3|6935.3|6952.7|6934.7|0
1680816900000|2023-04-06 21:35:00|6952.3|6934.3|6952.7|6934.7|6952.8|6934.8|6952.2|6934.2|0
1680817200000|2023-04-06 21:40:00|6952.8|6934.8|6952.5|6934.5|6952.8|6934.8|6952.4|6934.4|0
1680817500000|2023-04-06 21:45:00|6952.6|6934.6|6952.7|6934.7|6952.9|6934.9|6952.5|6934.5|0
1680818100000|2023-04-06 21:55:00|6952.6|6934.6|6951.8|6933.8|6952.9|6934.9|6951.8|6933.8|0
1680818400000|2023-04-06 22:00:00|6951|6933|6951.1|6933.1|6951.6|6933.6|6950.4|6932.4|0
1680818700000|2023-04-06 22:05:00|6951.6|6933.6|6950.8|6932.8|6951.9|6933.9|6950.8|6932.8|0
1680819000000|2023-04-06 22:10:00|6951|6933|6953|6935|6953|6935|6951|6933|0
1680819300000|2023-04-06 22:15:00|6952.8|6934.8|6952.7|6934.7|6952.8|6934.8|6952.5|6934.5|0
1680819600000|2023-04-06 22:20:00|6952.5|6934.5|6952.3|6934.3|6953|6935|6952|6934|0
1680819900000|2023-04-06 22:25:00|6952.5|6934.5|6952.3|6934.3|6952.6|6934.6|6952|6934|0
1680820200000|2023-04-06 22:30:00|6952.5|6934.5|6952.3|6934.3|6952.8|6934.8|6952.3|6934.3|0
1680820800000|2023-04-06 22:40:00|6952.5|6934.5|6951.7|6933.7|6952.6|6934.6|6951.7|6933.7|0
1680821100000|2023-04-06 22:45:00|6951.5|6933.5|6951.2|6933.2|6951.5|6933.5|6951.2|6933.2|0
1680821400000|2023-04-06 22:50:00|6951.4|6933.4|6951.5|6933.5|6951.5|6933.5|6951.2|6933.2|0
1680821700000|2023-04-06 22:55:00|6951.2|6933.2|6951.2|6933.2|6951.2|6933.2|6951.2|6933.2|0
1680822000000|2023-04-06 23:00:00|6950.9|6932.9|6950.6|6932.6|6950.9|6932.9|6950.6|6932.6|0
1680822300000|2023-04-06 23:05:00|6950.9|6932.9|6950.9|6932.9|6951.2|6933.2|6950.9|6932.9|0
1680822600000|2023-04-06 23:10:00|6950.6|6932.6|6950.1|6932.1|6950.6|6932.6|6950.1|6932.1|0
1680822900000|2023-04-06 23:15:00|6950.3|6932.3|6950.1|6932.1|6950.3|6932.3|6949.8|6931.8|0
1680823200000|2023-04-06 23:20:00|6950.3|6932.3|6950.1|6932.1|6950.3|6932.3|6949|6931|0
1680823500000|2023-04-06 23:25:00|6949.8|6931.8|6949.2|6931.2|6949.8|6931.8|6949.2|6931.2|0
1680823800000|2023-04-06 23:30:00|6949|6931|6949.5|6931.5|6949.8|6931.8|6949|6931|0
1680824100000|2023-04-06 23:35:00|6949.3|6931.3|6949.8|6931.8|6949.8|6931.8|6949.2|6931.2|0
1680824400000|2023-04-06 23:40:00|6950|6932|6950.1|6932.1|6950.1|6932.1|6949.5|6931.5|0
1680824700000|2023-04-06 23:45:00|6949.8|6931.8|6949.2|6931.2|6949.8|6931.8|6949.2|6931.2|0
1680825000000|2023-04-06 23:50:00|6949.5|6931.5|6950.1|6932.1|6950.1|6932.1|6949.5|6931.5|0
1680825300000|2023-04-06 23:55:00|6949.8|6931.8|6949.5|6931.5|6950.1|6932.1|6949.5|6931.5|0
1680825600000|2023-04-07 00:00:00|6949.3|6931.3|6950.6|6932.6|6950.6|6932.6|6949|6931|0
1680825900000|2023-04-07 00:05:00|6950.4|6932.4|6949.5|6931.5|6950.4|6932.4|6949|6931|0
1680826200000|2023-04-07 00:10:00|6949.8|6931.8|6949.8|6931.8|6950.1|6932.1|6949.2|6931.2|0
1680826500000|2023-04-07 00:15:00|6949.5|6931.5|6949.5|6931.5|6949.5|6931.5|6949|6931|0
1680826800000|2023-04-07 00:20:00|6949.3|6931.3|6950.1|6932.1|6950.1|6932.1|6948.7|6930.7|0
1680827100000|2023-04-07 00:25:00|6949.8|6931.8|6950.1|6932.1|6950.3|6932.3|6949.8|6931.8|0
1680827400000|2023-04-07 00:30:00|6949.8|6931.8|6948.7|6930.7|6949.8|6931.8|6948.7|6930.7|0
1680827700000|2023-04-07 00:35:00|6948.9|6930.9|6949.5|6931.5|6949.5|6931.5|6948.7|6930.7|0
1680828000000|2023-04-07 00:40:00|6949.3|6931.3|6949|6931|6949.3|6931.3|6949|6931|0
1680828300000|2023-04-07 00:45:00|6948.7|6930.7|6948.7|6930.7|6949|6931|6948.4|6930.4|0
1680828600000|2023-04-07 00:50:00|6948.9|6930.9|6949|6931|6949|6931|6948.1|6930.1|0
1680828900000|2023-04-07 00:55:00|6949.2|6931.2|6949|6931|6949.5|6931.5|6949|6931|0
1680829200000|2023-04-07 01:00:00|6948.7|6930.7|6949|6931|6949.2|6931.2|6948.7|6930.7|0
1680829500000|2023-04-07 01:05:00|6949.2|6931.2|6949.2|6931.2|6949.5|6931.5|6949|6931|0
1680829800000|2023-04-07 01:10:00|6949|6931|6949|6931|6949.2|6931.2|6948.7|6930.7|0
1680830100000|2023-04-07 01:15:00|6949.1|6931.1|6949.5|6931.5|6949.8|6931.8|6949.1|6931.1|0
1680830400000|2023-04-07 01:20:00|6949.8|6931.8|6949.8|6931.8|6950.1|6932.1|6949.5|6931.5|0
1680830700000|2023-04-07 01:25:00|6949.5|6931.5|6949.8|6931.8|6950.1|6932.1|6949.5|6931.5|0
1680831000000|2023-04-07 01:30:00|6949.6|6931.6|6949.2|6931.2|6950.1|6932.1|6949.2|6931.2|0
1680831300000|2023-04-07 01:35:00|6949.1|6931.1|6949.2|6931.2|6949.2|6931.2|6949|6931|0
1680831600000|2023-04-07 01:40:00|6949|6931|6949|6931|6949.2|6931.2|6949|6931|0
1680831900000|2023-04-07 01:45:00|6949.2|6931.2|6949|6931|6949.2|6931.2|6949|6931|0
1680832200000|2023-04-07 01:50:00|6948.8|6930.8|6948.4|6930.4|6949|6931|6948.4|6930.4|0
1680832500000|2023-04-07 01:55:00|6948.1|6930.1|6947.6|6929.6|6948.1|6930.1|6947.3|6929.3|0
1680832800000|2023-04-07 02:00:00|6947.8|6929.8|6947.8|6929.8|6947.8|6929.8|6947.8|6929.8|0
1680833100000|2023-04-07 02:05:00|6947.7|6929.7|6948.1|6930.1|6948.4|6930.4|6947.6|6929.6|0
1680833400000|2023-04-07 02:10:00|6948.2|6930.2|6948.4|6930.4|6948.4|6930.4|6948.2|6930.2|0
1680833700000|2023-04-07 02:15:00|6948.3|6930.3|6948.1|6930.1|6948.4|6930.4|6948.1|6930.1|0
1680834000000|2023-04-07 02:20:00|6948.4|6930.4|6949.2|6931.2|6949.2|6931.2|6948.4|6930.4|0
1680834300000|2023-04-07 02:25:00|6949|6931|6949.2|6931.2|6949.2|6931.2|6949|6931|0
1680834600000|2023-04-07 02:30:00|6949|6931|6948.7|6930.7|6949|6931|6948.7|6930.7|0
1680834900000|2023-04-07 02:35:00|6948.4|6930.4|6949.2|6931.2|6949.2|6931.2|6948.4|6930.4|0
1680835200000|2023-04-07 02:40:00|6949.5|6931.5|6950.3|6932.3|6950.3|6932.3|6949.5|6931.5|0
1680835500000|2023-04-07 02:45:00|6950.1|6932.1|6949.5|6931.5|6950.3|6932.3|6949.5|6931.5|0
1680835800000|2023-04-07 02:50:00|6949.8|6931.8|6949.5|6931.5|6949.8|6931.8|6949.5|6931.5|0
1680836100000|2023-04-07 02:55:00|6949.3|6931.3|6949.2|6931.2|6949.3|6931.3|6949.2|6931.2|0
1680836400000|2023-04-07 03:00:00|6949.5|6931.5|6949.8|6931.8|6950.1|6932.1|6949.5|6931.5|0
1680836700000|2023-04-07 03:05:00|6949.6|6931.6|6949.8|6931.8|6949.8|6931.8|6949.5|6931.5|0
1680837000000|2023-04-07 03:10:00|6949.5|6931.5|6949.8|6931.8|6950.3|6932.3|6949.5|6931.5|0
1680837300000|2023-04-07 03:15:00|6949.9|6931.9|6950.3|6932.3|6950.3|6932.3|6949.8|6931.8|0
1680837600000|2023-04-07 03:20:00|6950.1|6932.1|6950.1|6932.1|6950.3|6932.3|6950.1|6932.1|0
1680837900000|2023-04-07 03:25:00|6949.8|6931.8|6949.8|6931.8|6949.8|6931.8|6949.5|6931.5|0
1680838200000|2023-04-07 03:30:00|6949.5|6931.5|6949.2|6931.2|6949.6|6931.6|6949.2|6931.2|0
1680838500000|2023-04-07 03:35:00|6949.5|6931.5|6949.2|6931.2|6949.5|6931.5|6949|6931|0
1680838800000|2023-04-07 03:40:00|6949.3|6931.3|6949.5|6931.5|6949.5|6931.5|6949.2|6931.2|0
1680839100000|2023-04-07 03:45:00|6949.8|6931.8|6949.8|6931.8|6949.8|6931.8|6949.8|6931.8|0
1680839400000|2023-04-07 03:50:00|6949.5|6931.5|6949.5|6931.5|6949.8|6931.8|6949.2|6931.2|0
1680839700000|2023-04-07 03:55:00|6949.3|6931.3|6949.8|6931.8|6949.8|6931.8|6949.2|6931.2|0
1680840000000|2023-04-07 04:00:00|6950|6932|6950.1|6932.1|6950.1|6932.1|6949.8|6931.8|0
1680840300000|2023-04-07 04:05:00|6949.8|6931.8|6949.8|6931.8|6950.1|6932.1|6949.8|6931.8|0
1680840600000|2023-04-07 04:10:00|6949.5|6931.5|6949.8|6931.8|6949.8|6931.8|6949.2|6931.2|0
1680840900000|2023-04-07 04:15:00|6950|6932|6950.3|6932.3|6950.3|6932.3|6950|6932|0
1680841200000|2023-04-07 04:20:00|6950.2|6932.2|6950.1|6932.1|6950.3|6932.3|6950.1|6932.1|0
1680841500000|2023-04-07 04:25:00|6950.3|6932.3|6950.3|6932.3|6950.6|6932.6|6950.2|6932.2|0
1680841800000|2023-04-07 04:30:00|6950.6|6932.6|6950.3|6932.3|6950.6|6932.6|6950.3|6932.3|0
1680842400000|2023-04-07 04:40:00|6950.1|6932.1|6949.6|6931.6|6950.1|6932.1|6949.6|6931.6|0
1680842700000|2023-04-07 04:45:00|6949.9|6931.9|6949.6|6931.6|6949.9|6931.9|6949.6|6931.6|0
1680843000000|2023-04-07 04:50:00|6949.7|6931.7|6949.6|6931.6|6949.9|6931.9|6949.6|6931.6|0
1680843300000|2023-04-07 04:55:00|6949.7|6931.7|6949.3|6931.3|6949.9|6931.9|6949.3|6931.3|0
1680843600000|2023-04-07 05:00:00|6949.5|6931.5|6948.8|6930.8|6949.6|6931.6|6948.8|6930.8|0
1680843900000|2023-04-07 05:05:00|6948.9|6930.9|6948.5|6930.5|6949|6931|6948.5|6930.5|0
1680844200000|2023-04-07 05:10:00|6948.7|6930.7|6948.8|6930.8|6948.8|6930.8|6948.5|6930.5|0
1680844500000|2023-04-07 05:15:00|6948.5|6930.5|6949|6931|6949|6931|6948.5|6930.5|0
1680844800000|2023-04-07 05:20:00|6948.8|6930.8|6948.8|6930.8|6949|6931|6948.5|6930.5|0
1680845100000|2023-04-07 05:25:00|6948.5|6930.5|6948.8|6930.8|6949|6931|6948.5|6930.5|0
1680845400000|2023-04-07 05:30:00|6949|6931|6949|6931|6949.3|6931.3|6949|6931|0
1680845700000|2023-04-07 05:35:00|6949.3|6931.3|6949.6|6931.6|6949.6|6931.6|6949|6931|0
1680846000000|2023-04-07 05:40:00|6949.9|6931.9|6949.9|6931.9|6950.2|6932.2|6949.9|6931.9|0
1680846300000|2023-04-07 05:45:00|6949.6|6931.6|6949.6|6931.6|6949.9|6931.9|6949.3|6931.3|0
1680846600000|2023-04-07 05:50:00|6949.1|6931.1|6949.3|6931.3|6949.3|6931.3|6949|6931|0
1680846900000|2023-04-07 05:55:00|6949.6|6931.6|6949.6|6931.6|6949.9|6931.9|6949.5|6931.5|0
1680847200000|2023-04-07 06:00:00|6949.9|6931.9|6948.5|6930.5|6949.9|6931.9|6948.5|6930.5|0
1680847500000|2023-04-07 06:05:00|6948.2|6930.2|6948.2|6930.2|6948.5|6930.5|6948.2|6930.2|0
1680847800000|2023-04-07 06:10:00|6948.5|6930.5|6948.8|6930.8|6949|6931|6948.2|6930.2|0
1680848100000|2023-04-07 06:15:00|6948.9|6930.9|6948.8|6930.8|6949|6931|6948.8|6930.8|0
1680848400000|2023-04-07 06:20:00|6949|6931|6949|6931|6949|6931|6948.8|6930.8|0
1680848700000|2023-04-07 06:25:00|6949.3|6931.3|6949.5|6931.5|6949.6|6931.6|6949.2|6931.2|0
1680849000000|2023-04-07 06:30:00|6949.8|6931.8|6949.4|6931.4|6950.1|6932.1|6949.4|6931.4|0
1680849300000|2023-04-07 06:35:00|6949.6|6931.6|6949.4|6931.4|6949.7|6931.7|6949.4|6931.4|0
1680849600000|2023-04-07 06:40:00|6949.6|6931.6|6949.7|6931.7|6949.7|6931.7|6949.4|6931.4|0
1680849900000|2023-04-07 06:45:00|6949.2|6931.2|6948.8|6930.8|6949.2|6931.2|6948.8|6930.8|0
1680850200000|2023-04-07 06:50:00|6949.1|6931.1|6948.8|6930.8|6949.1|6931.1|6948.8|6930.8|0
1680850500000|2023-04-07 06:55:00|6948.6|6930.6|6948.3|6930.3|6948.6|6930.6|6948.3|6930.3|0
1680850800000|2023-04-07 07:00:00|6948.4|6930.4|6947.4|6929.4|6948.4|6930.4|6946.9|6928.9|0
1680851100000|2023-04-07 07:05:00|6947.2|6929.2|6947.2|6929.2|6947.2|6929.2|6946.6|6928.6|0
1680851400000|2023-04-07 07:10:00|6947|6929|6947.2|6929.2|6947.7|6929.7|6947|6929|0
1680851700000|2023-04-07 07:15:00|6947.4|6929.4|6946.9|6928.9|6947.7|6929.7|6946.6|6928.6|0
1680852000000|2023-04-07 07:20:00|6947|6929|6946.9|6928.9|6947.2|6929.2|6946.9|6928.9|0
1680852300000|2023-04-07 07:25:00|6946.6|6928.6|6944.9|6926.9|6946.6|6928.6|6944.7|6926.7|0
1680852600000|2023-04-07 07:30:00|6945.2|6927.2|6945.8|6927.8|6945.8|6927.8|6945.2|6927.2|0
1680852900000|2023-04-07 07:35:00|6946|6928|6946.3|6928.3|6946.6|6928.6|6945.8|6927.8|0
1680853200000|2023-04-07 07:40:00|6946.6|6928.6|6946.1|6928.1|6946.6|6928.6|6946.1|6928.1|0
1680853500000|2023-04-07 07:45:00|6945.8|6927.8|6945.5|6927.5|6946.3|6928.3|6945.5|6927.5|0
1680853800000|2023-04-07 07:50:00|6945.7|6927.7|6945.8|6927.8|6946.1|6928.1|6945.2|6927.2|0
1680854100000|2023-04-07 07:55:00|6945.5|6927.5|6945.8|6927.8|6946.1|6928.1|6945.5|6927.5|0
1680854400000|2023-04-07 08:00:00|6945.5|6927.5|6946.3|6928.3|6946.6|6928.6|6945.5|6927.5|0
1680854700000|2023-04-07 08:05:00|6946.1|6928.1|6946.6|6928.6|6946.6|6928.6|6946.1|6928.1|0
1680855000000|2023-04-07 08:10:00|6946.9|6928.9|6946.6|6928.6|6946.9|6928.9|6946.6|6928.6|0
1680855300000|2023-04-07 08:15:00|6946.9|6928.9|6946.6|6928.6|6946.9|6928.9|6946.6|6928.6|0
1680855600000|2023-04-07 08:20:00|6946.9|6928.9|6946.6|6928.6|6946.9|6928.9|6946.6|6928.6|0
1680855900000|2023-04-07 08:25:00|6946.9|6928.9|6947.7|6929.7|6947.7|6929.7|6946.9|6928.9|0
1680856200000|2023-04-07 08:30:00|6947.5|6929.5|6947.7|6929.7|6948.6|6930.6|6947.4|6929.4|0
1680856500000|2023-04-07 08:35:00|6947.8|6929.8|6947.7|6929.7|6948|6930|6947.4|6929.4|0
1680856800000|2023-04-07 08:40:00|6947.5|6929.5|6947.2|6929.2|6947.5|6929.5|6947.2|6929.2|0
1680857100000|2023-04-07 08:45:00|6947.3|6929.3|6947.4|6929.4|6948|6930|6947.3|6929.3|0
1680857400000|2023-04-07 08:50:00|6947.7|6929.7|6948.6|6930.6|6948.6|6930.6|6947.7|6929.7|0
1680857700000|2023-04-07 08:55:00|6948.7|6930.7|6949.1|6931.1|6949.1|6931.1|6948.6|6930.6|0
1680858000000|2023-04-07 09:00:00|6948.9|6930.9|6949.1|6931.1|6949.1|6931.1|6948.8|6930.8|0
1680858300000|2023-04-07 09:05:00|6949.4|6931.4|6948.8|6930.8|6949.4|6931.4|6948|6930|0
1680858600000|2023-04-07 09:10:00|6948.7|6930.7|6948.6|6930.6|6948.8|6930.8|6948.6|6930.6|0
1680858900000|2023-04-07 09:15:00|6948.8|6930.8|6949.7|6931.7|6949.7|6931.7|6948.8|6930.8|0
1680859200000|2023-04-07 09:20:00|6949.5|6931.5|6949.7|6931.7|6950|6932|6949.4|6931.4|0
1680859500000|2023-04-07 09:25:00|6949.9|6931.9|6949.4|6931.4|6950|6932|6949.4|6931.4|0
1680859800000|2023-04-07 09:30:00|6949.5|6931.5|6949.1|6931.1|6949.7|6931.7|6949.1|6931.1|0
1680860100000|2023-04-07 09:35:00|6949.2|6931.2|6949.4|6931.4|6949.7|6931.7|6949.1|6931.1|0
1680860400000|2023-04-07 09:40:00|6949.6|6931.6|6950.4|6932.4|6950.8|6932.8|6949.6|6931.6|0
1680860700000|2023-04-07 09:45:00|6950.5|6932.5|6949.7|6931.7|6950.5|6932.5|6949.7|6931.7|0
1680861000000|2023-04-07 09:50:00|6949.9|6931.9|6949.1|6931.1|6950|6932|6949.1|6931.1|0
1680861300000|2023-04-07 09:55:00|6949.6|6931.6|6949.7|6931.7|6949.7|6931.7|6949.6|6931.6|0
1680861600000|2023-04-07 10:00:00|6949.9|6931.9|6949.7|6931.7|6950|6932|6949.4|6931.4|0
1680861900000|2023-04-07 10:05:00|6949.9|6931.9|6949.7|6931.7|6950|6932|6949.4|6931.4|0
1680862200000|2023-04-07 10:10:00|6949.5|6931.5|6949.7|6931.7|6949.7|6931.7|6949.1|6931.1|0
1680862500000|2023-04-07 10:15:00|6949.4|6931.4|6949.4|6931.4|6949.4|6931.4|6949.1|6931.1|0
1680862800000|2023-04-07 10:20:00|6949.5|6931.5|6949.7|6931.7|6949.7|6931.7|6949.4|6931.4|0
1680863100000|2023-04-07 10:25:00|6949.4|6931.4|6949.4|6931.4|6949.5|6931.5|6949.1|6931.1|0
1680863400000|2023-04-07 10:30:00|6949.5|6931.5|6949.4|6931.4|6950|6932|6949.4|6931.4|0
1680863700000|2023-04-07 10:35:00|6949.6|6931.6|6950|6932|6950|6932|6949.6|6931.6|0
1680864000000|2023-04-07 10:40:00|6949.5|6931.5|6949.4|6931.4|6950|6932|6949.4|6931.4|0
1680864300000|2023-04-07 10:45:00|6949.5|6931.5|6949.4|6931.4|6949.7|6931.7|6949.1|6931.1|0
1680864600000|2023-04-07 10:50:00|6949.6|6931.6|6949.7|6931.7|6950|6932|6949.6|6931.6|0
1680864900000|2023-04-07 10:55:00|6949.9|6931.9|6950.2|6932.2|6950.2|6932.2|6949.7|6931.7|0
1680865200000|2023-04-07 11:00:00|6950|6932|6950|6932|6950.5|6932.5|6950|6932|0
1680865500000|2023-04-07 11:05:00|6949.7|6931.7|6949.4|6931.4|6950|6932|6949.4|6931.4|0
1680865800000|2023-04-07 11:10:00|6949.6|6931.6|6948.8|6930.8|6950|6932|6948.8|6930.8|0
1680866100000|2023-04-07 11:15:00|6948.6|6930.6|6948.3|6930.3|6948.6|6930.6|6948|6930|0
1680866400000|2023-04-07 11:20:00|6948.5|6930.5|6949.7|6931.7|6949.7|6931.7|6948.5|6930.5|0
1680866700000|2023-04-07 11:25:00|6949.9|6931.9|6950.2|6932.2|6950.5|6932.5|6949.9|6931.9|0
1680867000000|2023-04-07 11:30:00|6950.5|6932.5|6950.8|6932.8|6951.4|6933.4|6950.5|6932.5|0
1680867300000|2023-04-07 11:35:00|6951|6933|6950.8|6932.8|6951.4|6933.4|6950.8|6932.8|0
1680867600000|2023-04-07 11:40:00|6950.5|6932.5|6950.2|6932.2|6950.8|6932.8|6949.7|6931.7|0
1680867900000|2023-04-07 11:45:00|6950.1|6932.1|6948.8|6930.8|6950.8|6932.8|6948.8|6930.8|0
1680868200000|2023-04-07 11:50:00|6949.1|6931.1|6947.7|6929.7|6949.1|6931.1|6947.4|6929.4|0
1680868500000|2023-04-07 11:55:00|6947.5|6929.5|6947.4|6929.4|6947.7|6929.7|6946.9|6928.9|0
1680868800000|2023-04-07 12:00:00|6947.2|6929.2|6944.1|6926.1|6947.2|6929.2|6943.8|6925.8|0
1680869100000|2023-04-07 12:05:00|6943.9|6925.9|6943.8|6925.8|6944.1|6926.1|6943.3|6925.3|0
1680869400000|2023-04-07 12:10:00|6944.1|6926.1|6945.5|6927.5|6945.5|6927.5|6944.1|6926.1|0
1680869700000|2023-04-07 12:15:00|6945.3|6927.3|6944.4|6926.4|6945.3|6927.3|6944.4|6926.4|0
1680870000000|2023-04-07 12:20:00|6944.6|6926.6|6947.2|6929.2|6947.2|6929.2|6944.4|6926.4|0
1680870300000|2023-04-07 12:25:00|6946.9|6928.9|6947|6929|6947.4|6929.4|6944.4|6926.4|0
1680870600000|2023-04-07 12:30:00|6947.5|6929.5|6964.8|6946.8|6969|6951|6941.2|6923.2|0
1680870900000|2023-04-07 12:35:00|6965.2|6947.2|6954|6936|6965.8|6947.8|6952.1|6934.1|0
1680871200000|2023-04-07 12:40:00|6954.3|6936.3|6957.4|6939.4|6958.8|6940.8|6952.1|6934.1|0
1680871500000|2023-04-07 12:45:00|6957.5|6939.5|6962.1|6944.1|6962.9|6944.9|6957.4|6939.4|0
1680871800000|2023-04-07 12:50:00|6961.9|6943.9|6959.6|6941.6|6961.9|6943.9|6958.8|6940.8|0
1680872100000|2023-04-07 12:55:00|6959.8|6941.8|6957.1|6939.1|6959.9|6941.9|6956.5|6938.5|0
1680872400000|2023-04-07 13:00:00|6956.9|6938.9|6959.9|6941.9|6960.4|6942.4|6956.8|6938.8|0
1680872700000|2023-04-07 13:05:00|6960.1|6942.1|6960.7|6942.7|6960.7|6942.7|6958.2|6940.2|0
1680873000000|2023-04-07 13:10:00|6961|6943|6962.1|6944.1|6962.7|6944.7|6959.3|6941.3|0
1680873300000|2023-04-07 13:15:00|6961.9|6943.9|6961.8|6943.8|6961.9|6943.9|6961.8|6943.8|0
1681077600000|2023-04-09 22:00:00|6957.3|6939.3|6957.5|6939.5|6957.7|6939.7|6957.2|6939.2|0
1681077900000|2023-04-09 22:05:00|6957.6|6939.6|6959|6941|6959|6941|6956.5|6938.5|0
1681078200000|2023-04-09 22:10:00|6959.2|6941.2|6960.9|6942.9|6960.9|6942.9|6957.9|6939.9|0
1681078500000|2023-04-09 22:15:00|6960.7|6942.7|6960.9|6942.9|6962.9|6944.9|6960.7|6942.7|0
1681078800000|2023-04-09 22:20:00|6960.7|6942.7|6960.9|6942.9|6961.2|6943.2|6959|6941|0
1681079100000|2023-04-09 22:25:00|6961.2|6943.2|6960.9|6942.9|6961.5|6943.5|6960.4|6942.4|0
1681079400000|2023-04-09 22:30:00|6961|6943|6961.3|6943.3|6961.8|6943.8|6960.4|6942.4|0
1681079700000|2023-04-09 22:35:00|6961.5|6943.5|6961.8|6943.8|6961.8|6943.8|6961.2|6943.2|0
1681080000000|2023-04-09 22:40:00|6961.5|6943.5|6961.2|6943.2|6962.3|6944.3|6960.7|6942.7|0
1681080300000|2023-04-09 22:45:00|6961.5|6943.5|6960.9|6942.9|6961.8|6943.8|6960.4|6942.4|0
1681080600000|2023-04-09 22:50:00|6960.7|6942.7|6960.1|6942.1|6960.9|6942.9|6959.8|6941.8|0
1681080900000|2023-04-09 22:55:00|6959.9|6941.9|6960.1|6942.1|6960.4|6942.4|6959.5|6941.5|0
1681081200000|2023-04-09 23:00:00|6959.9|6941.9|6957.3|6939.3|6959.9|6941.9|6957.3|6939.3|0
1681081500000|2023-04-09 23:05:00|6957.4|6939.4|6955.7|6937.7|6957.6|6939.6|6954.8|6936.8|0
1681081800000|2023-04-09 23:10:00|6955.9|6937.9|6954.5|6936.5|6955.9|6937.9|6953.4|6935.4|0
1681082100000|2023-04-09 23:15:00|6954.3|6936.3|6953.7|6935.7|6954.8|6936.8|6953.7|6935.7|0
1681082400000|2023-04-09 23:20:00|6954|6936|6955.1|6937.1|6955.4|6937.4|6953.7|6935.7|0
1681082700000|2023-04-09 23:25:00|6955.2|6937.2|6954.5|6936.5|6955.2|6937.2|6954.3|6936.3|0
1681083000000|2023-04-09 23:30:00|6954.8|6936.8|6954|6936|6954.8|6936.8|6953.7|6935.7|0
1681083300000|2023-04-09 23:35:00|6953.7|6935.7|6954.8|6936.8|6955.1|6937.1|6953.3|6935.3|0
1681083600000|2023-04-09 23:40:00|6955.1|6937.1|6954.5|6936.5|6955.4|6937.4|6954|6936|0
1681083900000|2023-04-09 23:45:00|6954.8|6936.8|6955.1|6937.1|6955.4|6937.4|6954.3|6936.3|0
1681084200000|2023-04-09 23:50:00|6955.3|6937.3|6954.8|6936.8|6955.7|6937.7|6954.8|6936.8|0
1681084500000|2023-04-09 23:55:00|6954.6|6936.6|6954.3|6936.3|6954.8|6936.8|6954|6936|0
1681084800000|2023-04-10 00:00:00|6954.1|6936.1|6955.1|6937.1|6955.1|6937.1|6953.4|6935.4|0
1681085100000|2023-04-10 00:05:00|6955.3|6937.3|6956.5|6938.5|6956.8|6938.8|6955.3|6937.3|0
1681085400000|2023-04-10 00:10:00|6956.2|6938.2|6956.5|6938.5|6957|6939|6955.7|6937.7|0
1681085700000|2023-04-10 00:15:00|6955.7|6937.7|6954.3|6936.3|6955.7|6937.7|6954|6936|0
1681086000000|2023-04-10 00:20:00|6954.5|6936.5|6952.3|6934.3|6954.5|6936.5|6951.8|6933.8|0
1681086300000|2023-04-10 00:25:00|6952.6|6934.6|6951.5|6933.5|6952.6|6934.6|6950.7|6932.7|0
1681086600000|2023-04-10 00:30:00|6951.7|6933.7|6950.7|6932.7|6951.8|6933.8|6950.4|6932.4|0
1681086900000|2023-04-10 00:35:00|6950.9|6932.9|6950.9|6932.9|6951.2|6933.2|6950.1|6932.1|0
1681087200000|2023-04-10 00:40:00|6951.2|6933.2|6951.8|6933.8|6952|6934|6950.9|6932.9|0
1681087500000|2023-04-10 00:45:00|6951.5|6933.5|6951.8|6933.8|6952.3|6934.3|6950.9|6932.9|0
1681087800000|2023-04-10 00:50:00|6951.6|6933.6|6951.2|6933.2|6952|6934|6950.9|6932.9|0
1681088100000|2023-04-10 00:55:00|6951.5|6933.5|6950.9|6932.9|6951.8|6933.8|6950.9|6932.9|0
1681088400000|2023-04-10 01:00:00|6951.2|6933.2|6970.5|6952.5|6970.5|6952.5|6950.9|6932.9|0
1681088700000|2023-04-10 01:05:00|6970.7|6952.7|6973.8|6955.8|6973.8|6955.8|6970.5|6952.5|0
1681089000000|2023-04-10 01:10:00|6974.1|6956.1|6970.5|6952.5|6974.1|6956.1|6969.4|6951.4|0
1681089300000|2023-04-10 01:15:00|6970.2|6952.2|6970|6952|6970.5|6952.5|6969.6|6951.6|0
1681089600000|2023-04-10 01:20:00|6969.7|6951.7|6968.9|6950.9|6970|6952|6968.6|6950.6|0
1681089900000|2023-04-10 01:25:00|6968.6|6950.6|6969.1|6951.1|6969.1|6951.1|6968|6950|0
1681090200000|2023-04-10 01:30:00|6969.4|6951.4|6944.4|6926.4|6969.4|6951.4|6944.1|6926.1|0
1681090500000|2023-04-10 01:35:00|6944.3|6926.3|6939.4|6921.4|6944.4|6926.4|6939.4|6921.4|0
1681090800000|2023-04-10 01:40:00|6939.7|6921.7|6940|6922|6940|6922|6939.4|6921.4|0
1681091100000|2023-04-10 01:45:00|6940.2|6922.2|6940.2|6922.2|6940.2|6922.2|6939.7|6921.7|0
1681091400000|2023-04-10 01:50:00|6940|6922|6940.8|6922.8|6941.1|6923.1|6940|6922|0
1681091700000|2023-04-10 01:55:00|6940.6|6922.6|6940.5|6922.5|6940.8|6922.8|6940.2|6922.2|0
1681092000000|2023-04-10 02:00:00|6940.3|6922.3|6940.2|6922.2|6940.3|6922.3|6939.7|6921.7|0
1681092300000|2023-04-10 02:05:00|6940|6922|6940.5|6922.5|6940.8|6922.8|6939.7|6921.7|0
1681092600000|2023-04-10 02:10:00|6940.4|6922.4|6941.1|6923.1|6941.4|6923.4|6940.2|6922.2|0
1681092900000|2023-04-10 02:15:00|6940.8|6922.8|6940|6922|6940.9|6922.9|6939.7|6921.7|0
1681093200000|2023-04-10 02:20:00|6940.2|6922.2|6940.2|6922.2|6941|6923|6940|6922|0
1681093500000|2023-04-10 02:25:00|6940|6922|6940.5|6922.5|6940.5|6922.5|6939.9|6921.9|0
1681093800000|2023-04-10 02:30:00|6940|6922|6938|6920|6940.2|6922.2|6937.7|6919.7|0
1681094100000|2023-04-10 02:35:00|6938.2|6920.2|6937.2|6919.2|6938.8|6920.8|6936.6|6918.6|0
1681094400000|2023-04-10 02:40:00|6937.4|6919.4|6937.7|6919.7|6937.7|6919.7|6937.2|6919.2|0
1681094700000|2023-04-10 02:45:00|6937.5|6919.5|6937.4|6919.4|6937.5|6919.5|6937.2|6919.2|0
1681095000000|2023-04-10 02:50:00|6937.5|6919.5|6939.1|6921.1|6939.1|6921.1|6937.5|6919.5|0
1681095300000|2023-04-10 02:55:00|6938.8|6920.8|6938.8|6920.8|6939.1|6921.1|6938.8|6920.8|0
1681095600000|2023-04-10 03:00:00|6939.1|6921.1|6938.8|6920.8|6939.1|6921.1|6938.5|6920.5|0
1681095900000|2023-04-10 03:05:00|6938.6|6920.6|6939.1|6921.1|6939.4|6921.4|6938.5|6920.5|0
1681096200000|2023-04-10 03:10:00|6939.3|6921.3|6944.4|6926.4|6944.4|6926.4|6938.8|6920.8|0
1681096500000|2023-04-10 03:15:00|6944.1|6926.1|6949.1|6931.1|6949.4|6931.4|6944.1|6926.1|0
1681096800000|2023-04-10 03:20:00|6948.8|6930.8|6948.5|6930.5|6949.1|6931.1|6948.5|6930.5|0
1681097100000|2023-04-10 03:25:00|6948.3|6930.3|6948.5|6930.5|6948.5|6930.5|6948.3|6930.3|0
1681097400000|2023-04-10 03:30:00|6948.3|6930.3|6948.3|6930.3|6948.5|6930.5|6948|6930|0
1681097700000|2023-04-10 03:35:00|6948.5|6930.5|6948.8|6930.8|6949.4|6931.4|6948.5|6930.5|0
1681098000000|2023-04-10 03:40:00|6948.6|6930.6|6948|6930|6948.8|6930.8|6948|6930|0
1681098300000|2023-04-10 03:45:00|6947.9|6929.9|6949.1|6931.1|6949.1|6931.1|6947.4|6929.4|0
1681098600000|2023-04-10 03:50:00|6949|6931|6948.8|6930.8|6949|6931|6948.8|6930.8|0
1681098900000|2023-04-10 03:55:00|6949.1|6931.1|6948.3|6930.3|6949.1|6931.1|6948.3|6930.3|0
1681099200000|2023-04-10 04:00:00|6948.5|6930.5|6947.4|6929.4|6948.5|6930.5|6947.1|6929.1|0
1681099500000|2023-04-10 04:05:00|6947.2|6929.2|6947.7|6929.7|6947.7|6929.7|6947.1|6929.1|0
1681099800000|2023-04-10 04:10:00|6947.5|6929.5|6947.7|6929.7|6948|6930|6947.4|6929.4|0
1681100100000|2023-04-10 04:15:00|6948|6930|6948.3|6930.3|6948.5|6930.5|6947.7|6929.7|0
1681100400000|2023-04-10 04:20:00|6948.5|6930.5|6948|6930|6948.5|6930.5|6947.7|6929.7|0
1681100700000|2023-04-10 04:25:00|6948.2|6930.2|6948|6930|6948.2|6930.2|6948|6930|0
1681101000000|2023-04-10 04:30:00|6948.2|6930.2|6949.3|6931.3|6949.6|6931.6|6948|6930|0
1681101300000|2023-04-10 04:35:00|6949.2|6931.2|6949.1|6931.1|6949.6|6931.6|6948.8|6930.8|0
1681101600000|2023-04-10 04:40:00|6948.8|6930.8|6948.5|6930.5|6949.1|6931.1|6948.5|6930.5|0
1681101900000|2023-04-10 04:45:00|6948.8|6930.8|6948.5|6930.5|6948.8|6930.8|6948.2|6930.2|0
1681102200000|2023-04-10 04:50:00|6948.3|6930.3|6948.5|6930.5|6948.8|6930.8|6948.2|6930.2|0
1681102500000|2023-04-10 04:55:00|6948.4|6930.4|6947.9|6929.9|6948.5|6930.5|6947.7|6929.7|0
1681102800000|2023-04-10 05:00:00|6948|6930|6947.7|6929.7|6948.2|6930.2|6947.4|6929.4|0
1681103100000|2023-04-10 05:05:00|6947.4|6929.4|6947.1|6929.1|6947.4|6929.4|6946.8|6928.8|0
1681103400000|2023-04-10 05:10:00|6947.4|6929.4|6946.8|6928.8|6947.4|6929.4|6946.8|6928.8|0
1681103700000|2023-04-10 05:15:00|6947.1|6929.1|6946.6|6928.6|6947.1|6929.1|6946.3|6928.3|0
1681104000000|2023-04-10 05:20:00|6946.3|6928.3|6947.4|6929.4|6947.4|6929.4|6946|6928|0
1681104300000|2023-04-10 05:25:00|6947.2|6929.2|6947.7|6929.7|6948|6930|6946.8|6928.8|0
1681104600000|2023-04-10 05:30:00|6947.9|6929.9|6948.2|6930.2|6948.2|6930.2|6947.4|6929.4|0
1681104900000|2023-04-10 05:35:00|6948.5|6930.5|6947.1|6929.1|6948.5|6930.5|6946.9|6928.9|0
1681105200000|2023-04-10 05:40:00|6947.4|6929.4|6946.9|6928.9|6947.4|6929.4|6946.6|6928.6|0
1681105500000|2023-04-10 05:45:00|6946.6|6928.6|6946.6|6928.6|6947.1|6929.1|6946.3|6928.3|0
1681105800000|2023-04-10 05:50:00|6946.8|6928.8|6948.5|6930.5|6949.6|6931.6|6946.6|6928.6|0
1681106100000|2023-04-10 05:55:00|6948.6|6930.6|6948.8|6930.8|6948.8|6930.8|6948.2|6930.2|0
1681106400000|2023-04-10 06:00:00|6948.5|6930.5|6947.6|6929.6|6948.8|6930.8|6947.6|6929.6|0
1681106700000|2023-04-10 06:05:00|6947.9|6929.9|6947.4|6929.4|6948.2|6930.2|6946.8|6928.8|0
1681107000000|2023-04-10 06:10:00|6947.6|6929.6|6948.2|6930.2|6949|6931|6947.6|6929.6|0
1681107300000|2023-04-10 06:15:00|6948.5|6930.5|6947.6|6929.6|6948.8|6930.8|6947.6|6929.6|0
1681107600000|2023-04-10 06:20:00|6947.9|6929.9|6947.9|6929.9|6947.9|6929.9|6947.1|6929.1|0
1681107900000|2023-04-10 06:25:00|6947.7|6929.7|6947.9|6929.9|6947.9|6929.9|6947.4|6929.4|0
1681108200000|2023-04-10 06:30:00|6948.2|6930.2|6949.3|6931.3|6949.6|6931.6|6948.2|6930.2|0
1681108500000|2023-04-10 06:35:00|6949.6|6931.6|6949.3|6931.3|6949.6|6931.6|6949|6931|0
1681108800000|2023-04-10 06:40:00|6949.6|6931.6|6948.2|6930.2|6949.6|6931.6|6947.9|6929.9|0
1681109100000|2023-04-10 06:45:00|6948|6930|6948.5|6930.5|6949.3|6931.3|6947.9|6929.9|0
1681109400000|2023-04-10 06:50:00|6948.7|6930.7|6948.6|6930.6|6948.8|6930.8|6948.2|6930.2|0
1681109700000|2023-04-10 06:55:00|6948.5|6930.5|6947.1|6929.1|6948.8|6930.8|6946.8|6928.8|0
1681110000000|2023-04-10 07:00:00|6947.3|6929.3|6946.8|6928.8|6947.4|6929.4|6946.5|6928.5|0
1681110300000|2023-04-10 07:05:00|6946.7|6928.7|6947.4|6929.4|6947.6|6929.6|6946.5|6928.5|0
1681110600000|2023-04-10 07:10:00|6947.6|6929.6|6947.4|6929.4|6947.6|6929.6|6947.1|6929.1|0
1681110900000|2023-04-10 07:15:00|6947.5|6929.5|6947.9|6929.9|6948.5|6930.5|6947.4|6929.4|0
1681111200000|2023-04-10 07:20:00|6947.7|6929.7|6948.5|6930.5|6948.5|6930.5|6947.6|6929.6|0
1681111500000|2023-04-10 07:25:00|6948.7|6930.7|6947.9|6929.9|6949|6931|6947.9|6929.9|0
1681111800000|2023-04-10 07:30:00|6948|6930|6947.1|6929.1|6948.2|6930.2|6947.1|6929.1|0
1681112100000|2023-04-10 07:35:00|6947.3|6929.3|6947.1|6929.1|6947.4|6929.4|6946.8|6928.8|0
1681112400000|2023-04-10 07:40:00|6947.3|6929.3|6948.2|6930.2|6948.2|6930.2|6947.3|6929.3|0
1681112700000|2023-04-10 07:45:00|6948|6930|6948.5|6930.5|6948.5|6930.5|6947.9|6929.9|0
1681113000000|2023-04-10 07:50:00|6948.7|6930.7|6949.9|6931.9|6950.2|6932.2|6948.5|6930.5|0
1681113300000|2023-04-10 07:55:00|6950.1|6932.1|6950.2|6932.2|6950.2|6932.2|6949.9|6931.9|0
1681113600000|2023-04-10 08:00:00|6950.5|6932.5|6950.5|6932.5|6950.8|6932.8|6950.2|6932.2|0
1681113900000|2023-04-10 08:05:00|6950.4|6932.4|6951.6|6933.6|6951.6|6933.6|6950.2|6932.2|0
1681114200000|2023-04-10 08:10:00|6951.4|6933.4|6951.3|6933.3|6951.9|6933.9|6951.1|6933.1|0
1681114500000|2023-04-10 08:15:00|6951.1|6933.1|6950.2|6932.2|6951.3|6933.3|6949.4|6931.4|0
1681114800000|2023-04-10 08:20:00|6950|6932|6949.4|6931.4|6950.2|6932.2|6949.4|6931.4|0
1681115100000|2023-04-10 08:25:00|6949.6|6931.6|6949.1|6931.1|6949.7|6931.7|6949.1|6931.1|0
1681115400000|2023-04-10 08:30:00|6949.4|6931.4|6949.9|6931.9|6950.2|6932.2|6949.4|6931.4|0
1681115700000|2023-04-10 08:35:00|6950.2|6932.2|6950.2|6932.2|6950.2|6932.2|6949.7|6931.7|0
1681116000000|2023-04-10 08:40:00|6950.5|6932.5|6950.8|6932.8|6950.8|6932.8|6949.9|6931.9|0
1681116300000|2023-04-10 08:45:00|6951|6933|6951.1|6933.1|6951.3|6933.3|6950.8|6932.8|0
1681116600000|2023-04-10 08:50:00|6951.2|6933.2|6951.3|6933.3|6951.3|6933.3|6950.5|6932.5|0
1681116900000|2023-04-10 08:55:00|6951.4|6933.4|6952.2|6934.2|6952.2|6934.2|6951.4|6933.4|0
1681117200000|2023-04-10 09:00:00|6952.4|6934.4|6952.2|6934.2|6952.4|6934.4|6952.2|6934.2|0
1681117500000|2023-04-10 09:05:00|6951.9|6933.9|6951.9|6933.9|6952.2|6934.2|6951.9|6933.9|0
1681117800000|2023-04-10 09:10:00|6952.5|6934.5|6953.6|6935.6|6953.8|6935.8|6951.9|6933.9|0
1681118100000|2023-04-10 09:15:00|6953.4|6935.4|6953.3|6935.3|6953.8|6935.8|6953.3|6935.3|0
1681118400000|2023-04-10 09:20:00|6953.5|6935.5|6953.3|6935.3|6953.6|6935.6|6953.3|6935.3|0
1681118700000|2023-04-10 09:25:00|6953.5|6935.5|6953.8|6935.8|6953.8|6935.8|6953.3|6935.3|0
1681119000000|2023-04-10 09:30:00|6954.1|6936.1|6954.1|6936.1|6954.4|6936.4|6953.6|6935.6|0
1681119300000|2023-04-10 09:35:00|6954.4|6936.4|6954.4|6936.4|6954.7|6936.7|6954.1|6936.1|0
1681119600000|2023-04-10 09:40:00|6954.3|6936.3|6954.9|6936.9|6954.9|6936.9|6954.1|6936.1|0
1681119900000|2023-04-10 09:45:00|6955.2|6937.2|6954.7|6936.7|6955.5|6937.5|6954.7|6936.7|0
1681120200000|2023-04-10 09:50:00|6954.9|6936.9|6953.3|6935.3|6954.9|6936.9|6953.3|6935.3|0
1681120500000|2023-04-10 09:55:00|6953.4|6935.4|6953.8|6935.8|6953.8|6935.8|6953|6935|0
1681120800000|2023-04-10 10:00:00|6953.6|6935.6|6954.5|6936.5|6954.5|6936.5|6953.6|6935.6|0
1681121100000|2023-04-10 10:05:00|6954.4|6936.4|6954.1|6936.1|6954.4|6936.4|6954.1|6936.1|0
1681121400000|2023-04-10 10:10:00|6954|6936|6954.1|6936.1|6954.1|6936.1|6953.3|6935.3|0
1681121700000|2023-04-10 10:15:00|6954.2|6936.2|6954.4|6936.4|6955.3|6937.3|6954.1|6936.1|0
1681122000000|2023-04-10 10:20:00|6954.6|6936.6|6954.4|6936.4|6954.9|6936.9|6954.1|6936.1|0
1681122300000|2023-04-10 10:25:00|6954.1|6936.1|6953.8|6935.8|6954.4|6936.4|6953.8|6935.8|0
1681122600000|2023-04-10 10:30:00|6954.1|6936.1|6954.7|6936.7|6954.7|6936.7|6953.3|6935.3|0
1681122900000|2023-04-10 10:35:00|6954.4|6936.4|6954.7|6936.7|6955|6937|6954.1|6936.1|0
1681123200000|2023-04-10 10:40:00|6954.9|6936.9|6954.4|6936.4|6955|6937|6954.1|6936.1|0
1681123500000|2023-04-10 10:45:00|6954.2|6936.2|6953.9|6935.9|6954.7|6936.7|6953.6|6935.6|0
1681123800000|2023-04-10 10:50:00|6954.1|6936.1|6953.6|6935.6|6954.1|6936.1|6953.6|6935.6|0
1681124100000|2023-04-10 10:55:00|6953.3|6935.3|6953.3|6935.3|6953.6|6935.6|6953|6935|0
1681124400000|2023-04-10 11:00:00|6953.1|6935.1|6952.7|6934.7|6953.3|6935.3|6952.2|6934.2|0
1681124700000|2023-04-10 11:05:00|6953|6935|6953.3|6935.3|6953.3|6935.3|6952.2|6934.2|0
1681125000000|2023-04-10 11:10:00|6953.5|6935.5|6952.4|6934.4|6953.6|6935.6|6952.4|6934.4|0
1681125300000|2023-04-10 11:15:00|6952.2|6934.2|6951.3|6933.3|6953|6935|6951.3|6933.3|0
1681125600000|2023-04-10 11:20:00|6951.1|6933.1|6948.8|6930.8|6951.3|6933.3|6948.5|6930.5|0
1681125900000|2023-04-10 11:25:00|6949.1|6931.1|6945.2|6927.2|6949.1|6931.1|6945.2|6927.2|0
1681126200000|2023-04-10 11:30:00|6945|6927|6942.4|6924.4|6945|6927|6941.9|6923.9|0
1681126500000|2023-04-10 11:35:00|6942.2|6924.2|6942.4|6924.4|6943.2|6925.2|6941|6923|0
1681126800000|2023-04-10 11:40:00|6942.1|6924.1|6942.6|6924.6|6942.9|6924.9|6941.2|6923.2|0
1681127100000|2023-04-10 11:45:00|6942.3|6924.3|6942|6924|6942.6|6924.6|6940.9|6922.9|0
1681127400000|2023-04-10 11:50:00|6942.3|6924.3|6943.2|6925.2|6943.5|6925.5|6942.2|6924.2|0
1681127700000|2023-04-10 11:55:00|6943.5|6925.5|6943.5|6925.5|6943.5|6925.5|6942.6|6924.6|0
1681128000000|2023-04-10 12:00:00|6943.7|6925.7|6939.6|6921.6|6943.8|6925.8|6939.3|6921.3|0
1681128300000|2023-04-10 12:05:00|6939.3|6921.3|6938.5|6920.5|6939.3|6921.3|6937.6|6919.6|0
1681128600000|2023-04-10 12:10:00|6938.2|6920.2|6937.1|6919.1|6938.5|6920.5|6936.3|6918.3|0
1681128900000|2023-04-10 12:15:00|6936.8|6918.8|6929.4|6911.4|6937.1|6919.1|6928.8|6910.8|0
1681129200000|2023-04-10 12:20:00|6929.1|6911.1|6927.2|6909.2|6929.4|6911.4|6926.3|6908.3|0
1681129500000|2023-04-10 12:25:00|6926.9|6908.9|6928|6910|6928.8|6910.8|6926.9|6908.9|0
1681129800000|2023-04-10 12:30:00|6927.9|6909.9|6925.2|6907.2|6928.6|6910.6|6924.9|6906.9|0
1681130100000|2023-04-10 12:35:00|6925.5|6907.5|6926.9|6908.9|6927.7|6909.7|6925.4|6907.4|0
1681130400000|2023-04-10 12:40:00|6927.1|6909.1|6928|6910|6928.6|6910.6|6926.9|6908.9|0
1681130700000|2023-04-10 12:45:00|6927.8|6909.8|6926.1|6908.1|6927.8|6909.8|6926.1|6908.1|0
1681131000000|2023-04-10 12:50:00|6925.8|6907.8|6924.8|6906.8|6926.1|6908.1|6924.3|6906.3|0
1681131300000|2023-04-10 12:55:00|6924.6|6906.6|6923.3|6905.3|6925.1|6907.1|6922.7|6904.7|0
1681131600000|2023-04-10 13:00:00|6923|6905|6924.4|6906.4|6924.7|6906.7|6922.2|6904.2|0
1681131900000|2023-04-10 13:05:00|6924.2|6906.2|6923.8|6905.8|6924.4|6906.4|6921.9|6903.9|0
1681132200000|2023-04-10 13:10:00|6923.6|6905.6|6924.4|6906.4|6925.2|6907.2|6923.5|6905.5|0
1681132500000|2023-04-10 13:15:00|6924.1|6906.1|6923.1|6905.1|6924.4|6906.4|6923|6905|0
1681132800000|2023-04-10 13:20:00|6922.9|6904.9|6923.2|6905.2|6924.2|6906.2|6922.8|6904.8|0
1681133100000|2023-04-10 13:25:00|6923|6905|6920.7|6902.7|6923.2|6905.2|6918.2|6900.2|0
1681133400000|2023-04-10 13:30:00|6921.1|6903.1|6925.1|6907.1|6925.1|6907.1|6911.4|6893.4|0
1681133700000|2023-04-10 13:35:00|6925|6907|6937.4|6919.4|6937.4|6919.4|6918.7|6900.7|0
1681134000000|2023-04-10 13:40:00|6937.5|6919.5|6934.9|6916.9|6945|6927|6934.6|6916.6|0
1681134300000|2023-04-10 13:45:00|6935|6917|6917.4|6899.4|6936.9|6918.9|6917.3|6899.3|0
1681134600000|2023-04-10 13:50:00|6917.3|6899.3|6925|6907|6926.9|6908.9|6917.2|6899.2|0
1681134900000|2023-04-10 13:55:00|6925.2|6907.2|6922|6904|6927.3|6909.3|6920.3|6902.3|0
1681135200000|2023-04-10 14:00:00|6921.7|6903.7|6924.5|6906.5|6924.6|6906.6|6914|6896|0
1681135500000|2023-04-10 14:05:00|6924.6|6906.6|6926.6|6908.6|6926.7|6908.7|6920.6|6902.6|0
1681135800000|2023-04-10 14:10:00|6928.4|6910.4|6923.1|6905.1|6930.3|6912.3|6921.6|6903.6|0
1681136100000|2023-04-10 14:15:00|6923.2|6905.2|6926.3|6908.3|6927.4|6909.4|6923.2|6905.2|0
1681136400000|2023-04-10 14:20:00|6924.6|6906.6|6924.4|6906.4|6924.7|6906.7|6921.5|6903.5|0
1681136700000|2023-04-10 14:25:00|6924.3|6906.3|6912.4|6894.4|6924.4|6906.4|6912.1|6894.1|0
1681137000000|2023-04-10 14:30:00|6912.6|6894.6|6921.6|6903.6|6924.1|6906.1|6910.8|6892.8|0
1681137300000|2023-04-10 14:35:00|6921.7|6903.7|6922.4|6904.4|6926.5|6908.5|6914.7|6896.7|0
1681137600000|2023-04-10 14:40:00|6922.5|6904.5|6935.3|6917.3|6935.5|6917.5|6921.6|6903.6|0
1681137900000|2023-04-10 14:45:00|6935.2|6917.2|6939.1|6921.1|6939.1|6921.1|6932.5|6914.5|0
1681138200000|2023-04-10 14:50:00|6938.9|6920.9|6941.1|6923.1|6941.2|6923.2|6936.7|6918.7|0
1681138500000|2023-04-10 14:55:00|6941.2|6923.2|6942.2|6924.2|6942.4|6924.4|6939.2|6921.2|0
1681138800000|2023-04-10 15:00:00|6942.3|6924.3|6945|6927|6945.6|6927.6|6942.2|6924.2|0
1681139100000|2023-04-10 15:05:00|6945.1|6927.1|6943.6|6925.6|6945.6|6927.6|6942.6|6924.6|0
1681139400000|2023-04-10 15:10:00|6943.7|6925.7|6944.4|6926.4|6946.2|6928.2|6943.6|6925.6|0
1681139700000|2023-04-10 15:15:00|6944.5|6926.5|6943.4|6925.4|6945.7|6927.7|6943.2|6925.2|0
1681140000000|2023-04-10 15:20:00|6943.3|6925.3|6941.1|6923.1|6944.7|6926.7|6941|6923|0
1681140300000|2023-04-10 15:25:00|6941.2|6923.2|6942.4|6924.4|6942.4|6924.4|6941|6923|0
1681140600000|2023-04-10 15:30:00|6942.5|6924.5|6939.4|6921.4|6943|6925|6939|6921|0
1681140900000|2023-04-10 15:35:00|6939.3|6921.3|6940.8|6922.8|6941.5|6923.5|6939.1|6921.1|0
1681141200000|2023-04-10 15:40:00|6940.9|6922.9|6940|6922|6940.9|6922.9|6938.8|6920.8|0
1681141500000|2023-04-10 15:45:00|6939.9|6921.9|6939.8|6921.8|6940|6922|6939.4|6921.4|0
1681141800000|2023-04-10 15:50:00|6939.9|6921.9|6933.6|6915.6|6939.9|6921.9|6933.6|6915.6|0
1681142100000|2023-04-10 15:55:00|6931.8|6913.8|6927.4|6909.4|6931.8|6913.8|6926.4|6908.4|0
1681142400000|2023-04-10 16:00:00|6927.3|6909.3|6924.6|6906.6|6927.4|6909.4|6922.6|6904.6|0
1681142700000|2023-04-10 16:05:00|6924.4|6906.4|6921.7|6903.7|6925.9|6907.9|6921.1|6903.1|0
1681143000000|2023-04-10 16:10:00|6921.6|6903.6|6925.9|6907.9|6926.4|6908.4|6921.5|6903.5|0
1681143300000|2023-04-10 16:15:00|6925.8|6907.8|6921.5|6903.5|6926.5|6908.5|6921.2|6903.2|0
1681143600000|2023-04-10 16:20:00|6921.6|6903.6|6919.4|6901.4|6922.9|6904.9|6919.4|6901.4|0
1681143900000|2023-04-10 16:25:00|6919.3|6901.3|6921.2|6903.2|6921.3|6903.3|6919.3|6901.3|0
1681144200000|2023-04-10 16:30:00|6921.3|6903.3|6923.3|6905.3|6924.3|6906.3|6918.9|6900.9|0
1681144500000|2023-04-10 16:35:00|6923.4|6905.4|6930.9|6912.9|6932.2|6914.2|6923.4|6905.4|0
1681144800000|2023-04-10 16:40:00|6931|6913|6930.2|6912.2|6931|6913|6928.9|6910.9|0
1681145100000|2023-04-10 16:45:00|6930.3|6912.3|6933.9|6915.9|6934.3|6916.3|6930.2|6912.2|0
1681145400000|2023-04-10 16:50:00|6934|6916|6933.7|6915.7|6937.7|6919.7|6933.6|6915.6|0
1681145700000|2023-04-10 16:55:00|6933.6|6915.6|6939.5|6921.5|6939.5|6921.5|6933.6|6915.6|0
1681146000000|2023-04-10 17:00:00|6939.6|6921.6|6938.6|6920.6|6940.2|6922.2|6937.8|6919.8|0
1681146300000|2023-04-10 17:05:00|6938.7|6920.7|6941.9|6923.9|6942.1|6924.1|6938.6|6920.6|0
1681146600000|2023-04-10 17:10:00|6942|6924|6940.5|6922.5|6942.5|6924.5|6940.2|6922.2|0
1681146900000|2023-04-10 17:15:00|6940.6|6922.6|6938.8|6920.8|6941.1|6923.1|6938.8|6920.8|0
1681147200000|2023-04-10 17:20:00|6938.7|6920.7|6938.3|6920.3|6939|6921|6938.1|6920.1|0
1681147500000|2023-04-10 17:25:00|6938.4|6920.4|6940.7|6922.7|6940.7|6922.7|6938.3|6920.3|0
1681147800000|2023-04-10 17:30:00|6940.8|6922.8|6938.8|6920.8|6940.9|6922.9|6937.9|6919.9|0
1681148100000|2023-04-10 17:35:00|6938.9|6920.9|6934.5|6916.5|6938.9|6920.9|6934.5|6916.5|0
1681148400000|2023-04-10 17:40:00|6934.6|6916.6|6935.5|6917.5|6935.5|6917.5|6932.2|6914.2|0
1681148700000|2023-04-10 17:45:00|6935.6|6917.6|6938.3|6920.3|6938.6|6920.6|6935.5|6917.5|0
1681149000000|2023-04-10 17:50:00|6938.4|6920.4|6938.6|6920.6|6939.3|6921.3|6938.1|6920.1|0
1681149300000|2023-04-10 17:55:00|6937.7|6919.7|6937|6919|6937.7|6919.7|6935.9|6917.9|0
1681149600000|2023-04-10 18:00:00|6937.1|6919.1|6936.1|6918.1|6937.5|6919.5|6934.5|6916.5|0
1681149900000|2023-04-10 18:05:00|6936.2|6918.2|6935.9|6917.9|6938.4|6920.4|6935.9|6917.9|0
1681150200000|2023-04-10 18:10:00|6935.8|6917.8|6936.6|6918.6|6937.7|6919.7|6935.7|6917.7|0
1681150500000|2023-04-10 18:15:00|6936.7|6918.7|6939.8|6921.8|6941.7|6923.7|6936.6|6918.6|0
1681150800000|2023-04-10 18:20:00|6939.7|6921.7|6941.9|6923.9|6942.6|6924.6|6938.9|6920.9|0
1681151100000|2023-04-10 18:25:00|6941.8|6923.8|6939.2|6921.2|6941.8|6923.8|6938.9|6920.9|0
1681151400000|2023-04-10 18:30:00|6939.3|6921.3|6941.7|6923.7|6941.7|6923.7|6938.9|6920.9|0
1681151700000|2023-04-10 18:35:00|6941.8|6923.8|6942.4|6924.4|6943.2|6925.2|6941.3|6923.3|0
1681152000000|2023-04-10 18:40:00|6942.3|6924.3|6941.8|6923.8|6942.5|6924.5|6939.1|6921.1|0
1681152300000|2023-04-10 18:45:00|6941.7|6923.7|6942.9|6924.9|6943.9|6925.9|6940.7|6922.7|0
1681152600000|2023-04-10 18:50:00|6943|6925|6946.1|6928.1|6947.1|6929.1|6943|6925|0
1681152900000|2023-04-10 18:55:00|6946.2|6928.2|6952.3|6934.3|6952.5|6934.5|6946.1|6928.1|0
1681153200000|2023-04-10 19:00:00|6952.4|6934.4|6953.2|6935.2|6954.6|6936.6|6949.7|6931.7|0
1681153500000|2023-04-10 19:05:00|6953.3|6935.3|6952.3|6934.3|6954|6936|6951.8|6933.8|0
1681153800000|2023-04-10 19:10:00|6952.4|6934.4|6951.6|6933.6|6953.1|6935.1|6949.4|6931.4|0
1681154100000|2023-04-10 19:15:00|6951.7|6933.7|6952.3|6934.3|6952.7|6934.7|6951.6|6933.6|0
1681154400000|2023-04-10 19:20:00|6952.4|6934.4|6950.7|6932.7|6954.8|6936.8|6950.6|6932.6|0
1681154700000|2023-04-10 19:25:00|6950.6|6932.6|6949.6|6931.6|6953.3|6935.3|6947.9|6929.9|0
1681155000000|2023-04-10 19:30:00|6949.7|6931.7|6949.7|6931.7|6952.9|6934.9|6949.6|6931.6|0
1681155300000|2023-04-10 19:35:00|6949.6|6931.6|6952.8|6934.8|6952.8|6934.8|6949.6|6931.6|0
1681155600000|2023-04-10 19:40:00|6952.7|6934.7|6953.7|6935.7|6955.8|6937.8|6952.7|6934.7|0
1681155900000|2023-04-10 19:45:00|6953.6|6935.6|6957|6939|6957|6939|6952.4|6934.4|0
1681156200000|2023-04-10 19:50:00|6957.1|6939.1|6955.5|6937.5|6957.3|6939.3|6955.5|6937.5|0
1681156500000|2023-04-10 19:55:00|6955.6|6937.6|6959.7|6941.7|6960|6942|6953.7|6935.7|0
1681156800000|2023-04-10 20:00:00|6959.4|6941.4|6962.2|6944.2|6962.5|6944.5|6957.2|6939.2|0
1681157100000|2023-04-10 20:05:00|6962.4|6944.4|6963|6945|6963.8|6945.8|6961.9|6943.9|0
1681157400000|2023-04-10 20:10:00|6963.3|6945.3|6963|6945|6963.4|6945.4|6962.2|6944.2|0
1681157700000|2023-04-10 20:15:00|6963.3|6945.3|6962.7|6944.7|6963.3|6945.3|6962.2|6944.2|0
1681158000000|2023-04-10 20:20:00|6963|6945|6965.8|6947.8|6966.6|6948.6|6962.7|6944.7|0
1681158300000|2023-04-10 20:25:00|6966.1|6948.1|6966.4|6948.4|6966.6|6948.6|6965.8|6947.8|0
1681158600000|2023-04-10 20:30:00|6966.6|6948.6|6966.9|6948.9|6967.8|6949.8|6966.6|6948.6|0
1681158900000|2023-04-10 20:35:00|6966.7|6948.7|6966.6|6948.6|6966.9|6948.9|6966.6|6948.6|0
1681159200000|2023-04-10 20:40:00|6966.9|6948.9|6966.9|6948.9|6967.2|6949.2|6966.4|6948.4|0
1681159500000|2023-04-10 20:45:00|6966.4|6948.4|6966.1|6948.1|6966.4|6948.4|6965.8|6947.8|0
1681159800000|2023-04-10 20:50:00|6965.8|6947.8|6965.8|6947.8|6966.1|6948.1|6965.8|6947.8|0
1681160100000|2023-04-10 20:55:00|6965.7|6947.7|6965.4|6947.4|6965.7|6947.7|6965.1|6947.1|0
1681160400000|2023-04-10 21:00:00|6965.5|6947.5|6965.5|6947.5|6965.6|6947.6|6965.2|6947.2|0
1681160700000|2023-04-10 21:05:00|6965.4|6947.4|6965.5|6947.5|6965.7|6947.7|6965.2|6947.2|0
1681161000000|2023-04-10 21:10:00|6965.4|6947.4|6965.1|6947.1|6965.5|6947.5|6965|6947|0
1681161300000|2023-04-10 21:15:00|6965.2|6947.2|6965.5|6947.5|6965.5|6947.5|6965.2|6947.2|0
1681161600000|2023-04-10 21:20:00|6965.6|6947.6|6965.8|6947.8|6965.9|6947.9|6965.5|6947.5|0
1681161900000|2023-04-10 21:25:00|6965.7|6947.7|6965.8|6947.8|6965.8|6947.8|6965.4|6947.4|0
1681162200000|2023-04-10 21:30:00|6965.9|6947.9|6965.8|6947.8|6965.9|6947.9|6965.6|6947.6|0
1681162500000|2023-04-10 21:35:00|6960.8|6942.8|6963.8|6945.8|6964|6946|6960.8|6942.8|0
1681162800000|2023-04-10 21:40:00|6963.9|6945.9|6962.4|6944.4|6963.9|6945.9|6962.1|6944.1|0
1681163100000|2023-04-10 21:45:00|6962.5|6944.5|6962.5|6944.5|6962.5|6944.5|6962.5|6944.5|0
1681163400000|2023-04-10 21:50:00|6962.3|6944.3|6962.1|6944.1|6962.3|6944.3|6962|6944|0
1681163700000|2023-04-10 21:55:00|6962|6944|6961.7|6943.7|6962.1|6944.1|6961.6|6943.6|0
1681164000000|2023-04-10 22:00:00|6962.1|6944.1|6962.6|6944.6|6962.9|6944.9|6960.9|6942.9|0
1681164300000|2023-04-10 22:05:00|6962.8|6944.8|6963.4|6945.4|6963.7|6945.7|6962.3|6944.3|0
1681164600000|2023-04-10 22:10:00|6963.7|6945.7|6963.5|6945.5|6963.7|6945.7|6963.1|6945.1|0
1681164900000|2023-04-10 22:15:00|6963.8|6945.8|6964.3|6946.3|6964.6|6946.6|6963.8|6945.8|0
1681165200000|2023-04-10 22:20:00|6964.6|6946.6|6964.3|6946.3|6964.6|6946.6|6964.3|6946.3|0
1681165500000|2023-04-10 22:25:00|6964.6|6946.6|6964.9|6946.9|6964.9|6946.9|6964.3|6946.3|0
1681165800000|2023-04-10 22:30:00|6965.1|6947.1|6964.9|6946.9|6965.2|6947.2|6964.6|6946.6|0
1681166100000|2023-04-10 22:35:00|6964.6|6946.6|6964.3|6946.3|6964.6|6946.6|6963.8|6945.8|0
1681166400000|2023-04-10 22:40:00|6964.1|6946.1|6963.8|6945.8|6964.1|6946.1|6963.8|6945.8|0
1681166700000|2023-04-10 22:45:00|6964|6946|6964.3|6946.3|6964.3|6946.3|6963.5|6945.5|0
1681167000000|2023-04-10 22:50:00|6964.6|6946.6|6964.3|6946.3|6964.9|6946.9|6964.3|6946.3|0
1681167300000|2023-04-10 22:55:00|6964.1|6946.1|6964.3|6946.3|6964.6|6946.6|6964.1|6946.1|0
1681167600000|2023-04-10 23:00:00|6964.1|6946.1|6963.8|6945.8|6964.3|6946.3|6963.8|6945.8|0
1681167900000|2023-04-10 23:05:00|6963.9|6945.9|6964.4|6946.4|6964.7|6946.7|6963.8|6945.8|0
1681168200000|2023-04-10 23:10:00|6964.1|6946.1|6964.9|6946.9|6965.2|6947.2|6964.1|6946.1|0
1681168500000|2023-04-10 23:15:00|6965|6947|6965.5|6947.5|6965.8|6947.8|6964.9|6946.9|0
1681168800000|2023-04-10 23:20:00|6965.2|6947.2|6965.5|6947.5|6965.8|6947.8|6964.9|6946.9|0
1681169100000|2023-04-10 23:25:00|6965.2|6947.2|6965.2|6947.2|6965.5|6947.5|6965.2|6947.2|0
1681169400000|2023-04-10 23:30:00|6965|6947|6965.8|6947.8|6966|6948|6964.9|6946.9|0
1681169700000|2023-04-10 23:35:00|6965.5|6947.5|6965.2|6947.2|6965.8|6947.8|6965.2|6947.2|0
1681170000000|2023-04-10 23:40:00|6965|6947|6964.7|6946.7|6965.2|6947.2|6964.7|6946.7|0
1681170300000|2023-04-10 23:45:00|6964.9|6946.9|6964.7|6946.7|6964.9|6946.9|6964.4|6946.4|0
1681170600000|2023-04-10 23:50:00|6964.9|6946.9|6965.5|6947.5|6965.8|6947.8|6964.7|6946.7|0
1681170900000|2023-04-10 23:55:00|6965.7|6947.7|6966.6|6948.6|6966.9|6948.9|6965.5|6947.5|0
1681171200000|2023-04-11 00:00:00|6966.3|6948.3|6965.8|6947.8|6967|6949|6965.8|6947.8|0
1681171500000|2023-04-11 00:05:00|6966.1|6948.1|6966.1|6948.1|6966.3|6948.3|6964.1|6946.1|0
1681171800000|2023-04-11 00:10:00|6965.9|6947.9|6969.6|6951.6|6969.8|6951.8|6965.9|6947.9|0
1681172100000|2023-04-11 00:15:00|6969.3|6951.3|6969.4|6951.4|6971.8|6953.8|6969.3|6951.3|0
1681172400000|2023-04-11 00:20:00|6969.3|6951.3|6968|6950|6969.6|6951.6|6968|6950|0
1681172700000|2023-04-11 00:25:00|6968.2|6950.2|6969|6951|6969.6|6951.6|6967.6|6949.6|0
1681173000000|2023-04-11 00:30:00|6969.5|6951.5|6968.4|6950.4|6969.6|6951.6|6967.9|6949.9|0
1681173300000|2023-04-11 00:35:00|6968.1|6950.1|6968|6950|6969.2|6951.2|6966.1|6948.1|0
1681173600000|2023-04-11 00:40:00|6967.9|6949.9|6967.7|6949.7|6968.4|6950.4|6966.4|6948.4|0
1681173900000|2023-04-11 00:45:00|6968|6950|6966.5|6948.5|6968.1|6950.1|6966|6948|0
1681174200000|2023-04-11 00:50:00|6966.8|6948.8|6966.8|6948.8|6967|6949|6966.3|6948.3|0
1681174500000|2023-04-11 00:55:00|6966.9|6948.9|6963.1|6945.1|6968.1|6950.1|6963.1|6945.1|0
1681174800000|2023-04-11 01:00:00|6962.9|6944.9|6956.8|6938.8|6962.9|6944.9|6956.4|6938.4|0
1681175100000|2023-04-11 01:05:00|6946.8|6928.8|6952.1|6934.1|6952.6|6934.6|6946.8|6928.8|0
1681175400000|2023-04-11 01:10:00|6952.4|6934.4|6951.7|6933.7|6952.9|6934.9|6951.7|6933.7|0
1681175700000|2023-04-11 01:15:00|6953.1|6947.1|6979.1|6973.1|7000.1|6994.1|6953.1|6947.1|3701
1681176000000|2023-04-11 01:20:00|6978.1|6972.1|6976.1|6970.1|6990.1|6984.1|6973.1|6967.1|1737
1681176300000|2023-04-11 01:25:00|6975.1|6969.1|6972.1|6966.1|6985.1|6979.1|6969.1|6963.1|984
1681176600000|2023-04-11 01:30:00|6971.1|6965.1|6953.1|6947.1|6979.1|6973.1|6946.1|6940.1|4723
1681176900000|2023-04-11 01:35:00|6949.1|6943.1|7044.1|7038.1|7047.1|7041.1|6948.1|6942.1|6141
1681177200000|2023-04-11 01:40:00|7043.1|7037.1|7003.1|6997.1|7052.1|7046.1|7003.1|6997.1|3429
1681177500000|2023-04-11 01:45:00|7004.1|6998.1|6968.1|6962.1|7004.1|6998.1|6964.1|6958.1|3702
1681177800000|2023-04-11 01:50:00|6969.1|6963.1|6997.4|6991.4|7005.4|6999.4|6963.1|6957.1|2349
1681178100000|2023-04-11 01:55:00|6998.4|6992.4|7007.4|7001.4|7011.4|7005.4|6993.4|6987.4|1656
1681178400000|2023-04-11 02:00:00|7006.4|7000.4|7004.4|6998.4|7010.4|7004.4|6990.4|6984.4|1600
1681178700000|2023-04-11 02:05:00|7003.4|6997.4|6993.4|6987.4|7011.4|7005.4|6990.4|6984.4|1593
1681179000000|2023-04-11 02:10:00|6994.4|6988.4|6966.4|6960.4|6994.4|6988.4|6963.4|6957.4|1520
1681179300000|2023-04-11 02:15:00|6965.4|6959.4|6975.4|6969.4|6981.4|6975.4|6958.4|6952.4|1344
1681179600000|2023-04-11 02:20:00|6974.4|6968.4|6970.4|6964.4|6979.4|6973.4|6965.4|6959.4|1044
1681179900000|2023-04-11 02:25:00|6971.4|6965.4|6968.4|6962.4|6981.4|6975.4|6968.4|6962.4|720
1681180200000|2023-04-11 02:30:00|6967.4|6961.4|6972.4|6966.4|6980.4|6974.4|6960.4|6954.4|1050
1681180500000|2023-04-11 02:35:00|6973.4|6967.4|6959.4|6953.4|6982.4|6976.4|6958.4|6952.4|905
1681180800000|2023-04-11 02:40:00|6958.4|6952.4|6974.4|6968.4|6977.4|6971.4|6958.4|6952.4|625
1681181100000|2023-04-11 02:45:00|6973.4|6967.4|6963.4|6957.4|6973.4|6967.4|6958.4|6952.4|544
1681181400000|2023-04-11 02:50:00|6965.4|6959.4|6963.4|6957.4|6976.4|6970.4|6963.4|6957.4|535
1681181700000|2023-04-11 02:55:00|6964.4|6958.4|6959.4|6953.4|6965.4|6959.4|6949.4|6943.4|774
1681182000000|2023-04-11 03:00:00|6957.4|6951.4|6949.4|6943.4|6966.4|6960.4|6949.4|6943.4|1796
1681182300000|2023-04-11 03:05:00|6951.4|6945.4|6949.4|6943.4|6954.4|6948.4|6943.4|6937.4|621
1681182600000|2023-04-11 03:10:00|6950.4|6944.4|6956.4|6950.4|6957.4|6951.4|6945.4|6939.4|590
1681182900000|2023-04-11 03:15:00|6957.4|6951.4|6959.4|6953.4|6965.4|6959.4|6950.4|6944.4|937
1681183200000|2023-04-11 03:20:00|6960.4|6954.4|6942.4|6936.4|6961.4|6955.4|6941.4|6935.4|1199
1681183500000|2023-04-11 03:25:00|6941.4|6935.4|6925.4|6919.4|6941.4|6935.4|6920.4|6914.4|1618
1681183800000|2023-04-11 03:30:00|6924.4|6918.4|6917.4|6911.4|6929.4|6923.4|6916.4|6910.4|878
1681184100000|2023-04-11 03:35:00|6915.4|6909.4|6900.4|6894.4|6921.4|6915.4|6900.4|6894.4|922
1681184400000|2023-04-11 03:40:00|6901.4|6895.4|6897.4|6891.4|6907.4|6901.4|6892.4|6886.4|1349
1681184700000|2023-04-11 03:45:00|6896.4|6890.4|6898.4|6892.4|6901.4|6895.4|6891.4|6885.4|1367
1681185000000|2023-04-11 03:50:00|6897.4|6891.4|6901.4|6895.4|6907.4|6901.4|6897.4|6891.4|1230
1681185300000|2023-04-11 03:55:00|6900.4|6894.4|6900.4|6894.4|6901.4|6895.4|6895.4|6889.4|685
1681185600000|2023-04-11 04:00:00|6904.2|6886.2|6905.1|6887.1|6905.4|6887.4|6904.2|6886.2|0
1681185900000|2023-04-11 04:05:00|6905.3|6887.3|6905.3|6887.3|6905.9|6887.9|6904.8|6886.8|0
1681186200000|2023-04-11 04:10:00|6905.5|6887.5|6906.2|6888.2|6906.2|6888.2|6905.3|6887.3|0
1681186500000|2023-04-11 04:15:00|6906|6888|6905.8|6887.8|6906.5|6888.5|6905.8|6887.8|0
1681186800000|2023-04-11 04:20:00|6906.1|6888.1|6905.6|6887.6|6906.1|6888.1|6905.2|6887.2|0
1681187100000|2023-04-11 04:25:00|6905.4|6887.4|6907.6|6889.6|6907.6|6889.6|6905|6887|0
1681187400000|2023-04-11 04:30:00|6907.8|6889.8|6907.6|6889.6|6908.2|6890.2|6907.3|6889.3|0
1681187700000|2023-04-11 04:35:00|6907.3|6889.3|6907|6889|6907.3|6889.3|6907|6889|0
1681188000000|2023-04-11 04:40:00|6907.2|6889.2|6907.2|6889.2|6907.9|6889.9|6907|6889|0
1681188300000|2023-04-11 04:45:00|6907.5|6889.5|6906|6888|6907.5|6889.5|6906|6888|0
1681188600000|2023-04-11 04:50:00|6906.1|6888.1|6905.5|6887.5|6906.1|6888.1|6905.3|6887.3|0
1681188900000|2023-04-11 04:55:00|6905.8|6887.8|6904.9|6886.9|6906.1|6888.1|6900.4|6882.4|4
1681189200000|2023-04-11 05:00:00|6896.4|6890.4|6903.4|6897.4|6914.4|6908.4|6895.4|6889.4|1569
1681189500000|2023-04-11 05:05:00|6902.4|6896.4|6885.4|6879.4|6903.4|6897.4|6880.4|6874.4|1138
1681189800000|2023-04-11 05:10:00|6883.4|6877.4|6895.4|6889.4|6896.4|6890.4|6879.4|6873.4|941
1681190100000|2023-04-11 05:15:00|6894.4|6888.4|6909.4|6903.4|6911.4|6905.4|6893.4|6887.4|910
1681190400000|2023-04-11 05:20:00|6910.4|6904.4|6909.4|6903.4|6912.4|6906.4|6902.4|6896.4|1637
1681190700000|2023-04-11 05:25:00|6910.4|6904.4|6896.4|6890.4|6910.4|6904.4|6895.4|6889.4|507
1681191000000|2023-04-11 05:30:00|6894.4|6888.4|6890.4|6884.4|6899.4|6893.4|6885.4|6879.4|2195
1681191300000|2023-04-11 05:35:00|6888.4|6882.4|6894.4|6888.4|6897.4|6891.4|6886.4|6880.4|500
1681191600000|2023-04-11 05:40:00|6893.4|6887.4|6902.4|6896.4|6902.4|6896.4|6889.4|6883.4|530
1681191900000|2023-04-11 05:45:00|6901.4|6895.4|6904.4|6898.4|6907.4|6901.4|6899.4|6893.4|768
1681192200000|2023-04-11 05:50:00|6905.4|6899.4|6897.4|6891.4|6909.4|6903.4|6897.4|6891.4|433
1681192500000|2023-04-11 05:55:00|6898.4|6892.4|6886.4|6880.4|6898.4|6892.4|6885.4|6879.4|711
1681192800000|2023-04-11 06:00:00|6885.4|6879.4|6897.4|6891.4|6897.4|6891.4|6885.4|6879.4|521
1681193100000|2023-04-11 06:05:00|6896.4|6890.4|6906.4|6900.4|6906.4|6900.4|6895.4|6889.4|449
1681193400000|2023-04-11 06:10:00|6905.4|6899.4|6919.4|6913.4|6919.4|6913.4|6904.4|6898.4|575
1681193700000|2023-04-11 06:15:00|6918.4|6912.4|6928.4|6922.4|6930.4|6924.4|6918.4|6912.4|866
1681194000000|2023-04-11 06:20:00|6929.4|6923.4|6932.4|6926.4|6939.4|6933.4|6928.4|6922.4|866
1681194300000|2023-04-11 06:25:00|6931.4|6925.4|6920.4|6914.4|6934.4|6928.4|6920.4|6914.4|630
1681194600000|2023-04-11 06:30:00|6921.4|6915.4|6925.4|6919.4|6928.4|6922.4|6919.4|6913.4|876
1681194900000|2023-04-11 06:35:00|6924.4|6918.4|6927.4|6921.4|6930.4|6924.4|6918.4|6912.4|948
1681195200000|2023-04-11 06:40:00|6928.4|6922.4|6920.4|6914.4|6929.4|6923.4|6919.4|6913.4|486
1681195500000|2023-04-11 06:45:00|6919.4|6913.4|6918.4|6912.4|6923.4|6917.4|6915.4|6909.4|851
1681195800000|2023-04-11 06:50:00|6917.4|6911.4|6921.4|6915.4|6923.4|6917.4|6917.4|6911.4|902
1681196100000|2023-04-11 06:55:00|6922.4|6916.4|6923.4|6917.4|6926.4|6920.4|6919.4|6913.4|509
1681196400000|2023-04-11 07:00:00|6922.4|6916.4|6936.4|6930.4|6937.4|6931.4|6922.4|6916.4|830
1681196700000|2023-04-11 07:05:00|6935.4|6929.4|6938.4|6932.4|6940.4|6934.4|6933.4|6927.4|583
1681197000000|2023-04-11 07:10:00|6939.4|6933.4|6935.4|6929.4|6944.4|6938.4|6931.4|6925.4|650
1681197300000|2023-04-11 07:15:00|6936.4|6930.4|6937.4|6931.4|6944.4|6938.4|6935.4|6929.4|889
1681197600000|2023-04-11 07:20:00|6938.4|6932.4|6938.4|6932.4|6943.4|6937.4|6938.4|6932.4|543
1681197900000|2023-04-11 07:25:00|6937.4|6931.4|6945.4|6939.4|6946.4|6940.4|6937.4|6931.4|617
1681198200000|2023-04-11 07:30:00|6944.4|6938.4|6956.4|6950.4|6956.4|6950.4|6944.4|6938.4|852
1681198500000|2023-04-11 07:35:00|6955.4|6949.4|6951.4|6945.4|6958.4|6952.4|6950.4|6944.4|820
1681198800000|2023-04-11 07:40:00|6950.4|6944.4|6948.4|6942.4|6951.4|6945.4|6944.4|6938.4|631
1681199100000|2023-04-11 07:45:00|6949.4|6943.4|6952.4|6946.4|6955.4|6949.4|6949.4|6943.4|901
1681199400000|2023-04-11 07:50:00|6953.4|6947.4|6946.4|6940.4|6954.4|6948.4|6946.4|6940.4|885
1681199700000|2023-04-11 07:55:00|6945.4|6939.4|6942.4|6936.4|6947.4|6941.4|6941.4|6935.4|829
1681200000000|2023-04-11 08:00:00|6943.4|6937.4|6953.4|6947.4|6955.4|6949.4|6941.4|6935.4|872
1681200300000|2023-04-11 08:05:00|6952.4|6946.4|6954.4|6948.4|6960.4|6954.4|6952.4|6946.4|2281
1681200600000|2023-04-11 08:10:00|6953.4|6947.4|6955.4|6949.4|6958.4|6952.4|6953.4|6947.4|1668
1681200900000|2023-04-11 08:15:00|6956.4|6950.4|6960.4|6954.4|6962.4|6956.4|6956.4|6950.4|705
1681201200000|2023-04-11 08:20:00|6961.4|6955.4|6964.4|6958.4|6966.4|6960.4|6960.4|6954.4|646
1681201500000|2023-04-11 08:25:00|6965.4|6959.4|6964.4|6958.4|6969.4|6963.4|6960.4|6954.4|1107
1681201800000|2023-04-11 08:30:00|6973.2|6955.2|6974.5|6956.5|6975.1|6957.1|6973.2|6955.2|0
1681202100000|2023-04-11 08:35:00|6974.4|6956.4|6964.9|6946.9|6974.5|6956.5|6964.9|6946.9|0
1681202400000|2023-04-11 08:40:00|6965.1|6947.1|6953.5|6935.5|6965.9|6947.9|6953.5|6935.5|0
1681202700000|2023-04-11 08:45:00|6953.8|6935.8|6953.6|6935.6|6954.6|6936.6|6952.8|6934.8|0
1681203000000|2023-04-11 08:50:00|6953.4|6935.4|6955|6937|6955.2|6937.2|6953.4|6935.4|0
1681203300000|2023-04-11 08:55:00|6955.2|6937.2|6957.4|6939.4|6957.7|6939.7|6955.1|6937.1|0
1681203600000|2023-04-11 09:00:00|6957.7|6939.7|6959.2|6941.2|6960|6942|6957.4|6939.4|0
1681203900000|2023-04-11 09:05:00|6958.9|6940.9|6958.6|6940.6|6960.3|6942.3|6958.2|6940.2|0
1681204200000|2023-04-11 09:10:00|6958.8|6940.8|6961.7|6943.7|6962.3|6944.3|6958.6|6940.6|0
1681204500000|2023-04-11 09:15:00|6971.4|6965.4|6972.4|6966.4|6977.4|6971.4|6969.4|6963.4|354
1681204800000|2023-04-11 09:20:00|6974.4|6968.4|6978.4|6972.4|6978.4|6972.4|6974.4|6968.4|62
1681205100000|2023-04-11 09:25:00|6976.4|6970.4|6976.4|6970.4|6977.4|6971.4|6975.4|6969.4|32
1681205400000|2023-04-11 09:30:00|6975.4|6969.4|6979.4|6973.4|6981.4|6975.4|6975.4|6969.4|70
1681205700000|2023-04-11 09:35:00|6977.4|6971.4|6977.4|6971.4|6977.4|6971.4|6976.4|6970.4|15
1681206000000|2023-04-11 09:40:00|6981.4|6975.4|6974.4|6968.4|6981.4|6975.4|6974.4|6968.4|127
1681206300000|2023-04-11 09:45:00|6973.4|6967.4|6973.4|6967.4|6974.4|6968.4|6973.4|6967.4|86
1681206600000|2023-04-11 09:50:00|6974.4|6968.4|6975.4|6969.4|6976.4|6970.4|6973.4|6967.4|173
1681206900000|2023-04-11 09:55:00|6976.4|6970.4|6972.4|6966.4|6976.4|6970.4|6969.4|6963.4|181
1681207200000|2023-04-11 10:00:00|6971.9|6965.9|6968.9|6962.9|6972.4|6966.4|6967.9|6961.9|285
1681207500000|2023-04-11 10:05:00|6969.4|6963.4|6966.9|6960.9|6969.4|6963.4|6965.9|6959.9|167
1681207800000|2023-04-11 10:10:00|6966.4|6960.4|6970.9|6964.9|6970.9|6964.9|6964.4|6958.4|299
1681208100000|2023-04-11 10:15:00|6970.4|6964.4|6975.9|6969.9|6976.9|6970.9|6970.4|6964.4|28
1681208400000|2023-04-11 10:20:00|6975.4|6969.4|6970.9|6964.9|6975.4|6969.4|6969.4|6963.4|69
1681208700000|2023-04-11 10:25:00|6970.4|6964.4|6970.9|6964.9|6970.9|6964.9|6967.4|6961.4|22
1681209000000|2023-04-11 10:30:00|6971.4|6965.4|6967.4|6961.4|6971.9|6965.9|6967.4|6961.4|52
1681209300000|2023-04-11 10:35:00|6966.9|6960.9|6961.9|6955.9|6966.9|6960.9|6961.9|6955.9|266
1681209600000|2023-04-11 10:40:00|6962.4|6956.4|6962.9|6956.9|6964.4|6958.4|6962.4|6956.4|51
1681209900000|2023-04-11 10:45:00|6963.4|6957.4|6964.9|6958.9|6966.9|6960.9|6963.4|6957.4|38
1681210200000|2023-04-11 10:50:00|6964.4|6958.4|6964.9|6958.9|6965.9|6959.9|6964.4|6958.4|26
1681210500000|2023-04-11 10:55:00|6965.4|6959.4|6966.4|6960.4|6968.4|6962.4|6965.4|6959.4|32
1681210800000|2023-04-11 11:00:00|6966.9|6960.9|6968.4|6962.4|6969.4|6963.4|6966.4|6960.4|30
1681211100000|2023-04-11 11:05:00|6967.9|6961.9|6962.9|6956.9|6968.4|6962.4|6962.9|6956.9|59
1681211400000|2023-04-11 11:10:00|6963.4|6957.4|6962.9|6956.9|6963.4|6957.4|6961.9|6955.9|37
1681211700000|2023-04-11 11:15:00|6962.4|6956.4|6962.4|6956.4|6962.9|6956.9|6961.9|6955.9|24
1681212000000|2023-04-11 11:20:00|6961.9|6955.9|6960.4|6954.4|6962.9|6956.9|6960.4|6954.4|98
1681212300000|2023-04-11 11:25:00|6960.9|6954.9|6957.9|6951.9|6960.9|6954.9|6957.9|6951.9|27
1681212600000|2023-04-11 11:30:00|6958.4|6952.4|6955.9|6949.9|6958.9|6952.9|6955.9|6949.9|31
1681212900000|2023-04-11 11:35:00|6956.4|6950.4|6955.4|6949.4|6957.4|6951.4|6953.9|6947.9|66
1681213200000|2023-04-11 11:40:00|6954.9|6948.9|6956.4|6950.4|6956.9|6950.9|6954.4|6948.4|20
1681213500000|2023-04-11 11:45:00|6955.9|6949.9|6956.9|6950.9|6957.9|6951.9|6955.9|6949.9|21
1681213800000|2023-04-11 11:50:00|6957.4|6951.4|6960.9|6954.9|6960.9|6954.9|6956.9|6950.9|15
1681214100000|2023-04-11 11:55:00|6960.4|6954.4|6959.9|6953.9|6962.9|6956.9|6958.9|6952.9|42
1681214400000|2023-04-11 12:00:00|6959.4|6953.4|6962.4|6956.4|6962.9|6956.9|6958.9|6952.9|15
1681214700000|2023-04-11 12:05:00|6961.9|6955.9|6964.9|6958.9|6964.9|6958.9|6961.9|6955.9|48
1681215000000|2023-04-11 12:10:00|6964.4|6958.4|6964.9|6958.9|6965.9|6959.9|6964.4|6958.4|7
1681215300000|2023-04-11 12:15:00|6965.4|6959.4|6966.9|6960.9|6967.9|6961.9|6964.9|6958.9|35
1681215600000|2023-04-11 12:20:00|6967.4|6961.4|6971.9|6965.9|6972.9|6966.9|6966.9|6960.9|121
1681215900000|2023-04-11 12:25:00|6972.4|6966.4|6968.9|6962.9|6972.4|6966.4|6968.4|6962.4|42
1681216200000|2023-04-11 12:30:00|6969.4|6963.4|6972.4|6966.4|6972.9|6966.9|6968.9|6962.9|79
1681216500000|2023-04-11 12:35:00|6972.9|6966.9|6973.4|6967.4|6974.9|6968.9|6972.4|6966.4|105
1681216800000|2023-04-11 12:40:00|6973.9|6967.9|6972.4|6966.4|6974.9|6968.9|6971.9|6965.9|62
1681217100000|2023-04-11 12:45:00|6972.9|6966.9|6970.9|6964.9|6974.9|6968.9|6970.9|6964.9|79
1681217400000|2023-04-11 12:50:00|6971.4|6965.4|6972.9|6966.9|6973.9|6967.9|6970.9|6964.9|33
1681217700000|2023-04-11 12:55:00|6973.4|6967.4|6970.9|6964.9|6973.9|6967.9|6970.4|6964.4|48
1681218000000|2023-04-11 13:00:00|6970.4|6964.4|6969.4|6963.4|6970.9|6964.9|6968.9|6962.9|61
1681218300000|2023-04-11 13:05:00|6968.9|6962.9|6970.9|6964.9|6970.9|6964.9|6967.9|6961.9|38
1681218600000|2023-04-11 13:10:00|6970.4|6964.4|6973.9|6967.9|6973.9|6967.9|6969.9|6963.9|58
1681218900000|2023-04-11 13:15:00|6973.4|6967.4|6975.9|6969.9|6976.9|6970.9|6973.4|6967.4|76
1681219200000|2023-04-11 13:20:00|6976.4|6970.4|6977.4|6971.4|6977.9|6971.9|6975.9|6969.9|40
1681219500000|2023-04-11 13:25:00|6976.9|6970.9|6982.9|6976.9|6982.9|6976.9|6976.9|6970.9|156
1681219800000|2023-04-11 13:30:00|6982.4|6976.4|6989.9|6983.9|6992.4|6986.4|6972.9|6966.9|1165
1681220100000|2023-04-11 13:35:00|6990.4|6984.4|6961.9|6955.9|6993.9|6987.9|6958.4|6952.4|1287
1681220400000|2023-04-11 13:40:00|6960.9|6954.9|6962.9|6956.9|6967.9|6961.9|6951.9|6945.9|771
1681220700000|2023-04-11 13:45:00|6963.4|6957.4|6971.4|6965.4|6979.9|6973.9|6962.9|6956.9|555
1681221000000|2023-04-11 13:50:00|6971.9|6965.9|6981.9|6975.9|6984.9|6978.9|6969.9|6963.9|390
1681221300000|2023-04-11 13:55:00|6982.4|6976.4|6987.9|6981.9|6990.9|6984.9|6980.9|6974.9|303
1681221600000|2023-04-11 14:00:00|6988.4|6982.4|6996.9|6990.9|7000.9|6994.9|6987.9|6981.9|432
1681221900000|2023-04-11 14:05:00|6997.4|6991.4|6984.4|6978.4|6997.9|6991.9|6982.9|6976.9|373
1681222200000|2023-04-11 14:10:00|6983.9|6977.9|6980.4|6974.4|6986.4|6980.4|6977.9|6971.9|157
1681222500000|2023-04-11 14:15:00|6980.9|6974.9|6985.9|6979.9|6987.9|6981.9|6980.9|6974.9|169
1681222800000|2023-04-11 14:20:00|6986.4|6980.4|6993.9|6987.9|6993.9|6987.9|6986.4|6980.4|201
1681223100000|2023-04-11 14:25:00|6993.4|6987.4|6989.9|6983.9|6999.4|6993.4|6988.9|6982.9|216
1681223400000|2023-04-11 14:30:00|6990.4|6984.4|6982.9|6976.9|6991.4|6985.4|6982.4|6976.4|232
1681223700000|2023-04-11 14:35:00|6981.9|6975.9|6983.9|6977.9|6984.9|6978.9|6977.4|6971.4|166
1681224000000|2023-04-11 14:40:00|6983.4|6977.4|6979.9|6973.9|6988.4|6982.4|6976.4|6970.4|147
1681224300000|2023-04-11 14:45:00|6979.4|6973.4|6983.9|6977.9|6984.4|6978.4|6975.9|6969.9|186
1681224600000|2023-04-11 14:50:00|6984.4|6978.4|6977.4|6971.4|6985.9|6979.9|6976.9|6970.9|90
1681224900000|2023-04-11 14:55:00|6976.9|6970.9|6971.9|6965.9|6978.9|6972.9|6969.9|6963.9|152
1681225200000|2023-04-11 15:00:00|6972.4|6966.4|6974.9|6968.9|6979.9|6973.9|6972.4|6966.4|108
1681225500000|2023-04-11 15:05:00|6975.4|6969.4|6977.4|6971.4|6980.4|6974.4|6975.4|6969.4|54
1681225800000|2023-04-11 15:10:00|6976.9|6970.9|6982.4|6976.4|6984.4|6978.4|6971.9|6965.9|441
1681226100000|2023-04-11 15:15:00|6981.9|6975.9|6982.9|6976.9|6983.9|6977.9|6978.9|6972.9|157
1681226400000|2023-04-11 15:20:00|6981.9|6975.9|6983.4|6977.4|6983.9|6977.9|6979.9|6973.9|235
1681226700000|2023-04-11 15:25:00|6983.9|6977.9|6973.9|6967.9|6983.9|6977.9|6973.9|6967.9|135
1681227000000|2023-04-11 15:30:00|6973.4|6967.4|6970.9|6964.9|6975.9|6969.9|6967.9|6961.9|233
1681227300000|2023-04-11 15:35:00|6969.9|6963.9|6967.9|6961.9|6972.4|6966.4|6966.9|6960.9|183
1681227600000|2023-04-11 15:40:00|6968.4|6962.4|6959.9|6953.9|6968.4|6962.4|6958.9|6952.9|182
1681227900000|2023-04-11 15:45:00|6958.9|6952.9|6964.9|6958.9|6965.9|6959.9|6956.9|6950.9|141
1681228200000|2023-04-11 15:50:00|6963.9|6957.9|6960.9|6954.9|6964.9|6958.9|6959.9|6953.9|122
1681228500000|2023-04-11 15:55:00|6961.4|6955.4|6958.4|6952.4|6963.4|6957.4|6957.9|6951.9|55
1681228800000|2023-04-11 16:00:00|6959.4|6953.4|6961.4|6955.4|6961.4|6955.4|6957.4|6951.4|41
1681229100000|2023-04-11 16:05:00|6962.4|6956.4|6960.4|6954.4|6962.4|6956.4|6958.4|6952.4|136
1681229400000|2023-04-11 16:10:00|6962.4|6956.4|6963.4|6957.4|6964.4|6958.4|6962.4|6956.4|34
1681229700000|2023-04-11 16:15:00|6962.4|6956.4|6960.4|6954.4|6962.4|6956.4|6959.4|6953.4|70
1681230000000|2023-04-11 16:20:00|6959.4|6953.4|6960.4|6954.4|6961.4|6955.4|6959.4|6953.4|112
1681230300000|2023-04-11 16:25:00|6959.4|6953.4|6963.4|6957.4|6963.4|6957.4|6957.4|6951.4|110
1681230600000|2023-04-11 16:30:00|6962.4|6956.4|6962.4|6956.4|6965.4|6959.4|6961.4|6955.4|89
1681230900000|2023-04-11 16:35:00|6963.4|6957.4|6961.4|6955.4|6963.4|6957.4|6958.4|6952.4|130
1681231200000|2023-04-11 16:40:00|6960.4|6954.4|6962.4|6956.4|6962.4|6956.4|6959.4|6953.4|51
1681231500000|2023-04-11 16:45:00|6961.4|6955.4|6961.4|6955.4|6963.4|6957.4|6961.4|6955.4|40
1681231800000|2023-04-11 16:50:00|6962.4|6956.4|6961.4|6955.4|6962.4|6956.4|6959.4|6953.4|102
1681232100000|2023-04-11 16:55:00|6960.4|6954.4|6962.4|6956.4|6962.4|6956.4|6958.4|6952.4|71
1681232400000|2023-04-11 17:00:00|6961.4|6955.4|6958.4|6952.4|6962.4|6956.4|6958.4|6952.4|77
1681232700000|2023-04-11 17:05:00|6959.4|6953.4|6960.4|6954.4|6961.4|6955.4|6958.4|6952.4|112
1681233000000|2023-04-11 17:10:00|6959.4|6953.4|6954.4|6948.4|6959.4|6953.4|6954.4|6948.4|55
1681233300000|2023-04-11 17:15:00|6955.4|6949.4|6953.4|6947.4|6956.4|6950.4|6952.4|6946.4|53
1681233600000|2023-04-11 17:20:00|6954.4|6948.4|6956.4|6950.4|6956.4|6950.4|6953.4|6947.4|35
1681233900000|2023-04-11 17:25:00|6957.4|6951.4|6956.4|6950.4|6957.4|6951.4|6955.4|6949.4|55
1681234200000|2023-04-11 17:30:00|6957.4|6951.4|6958.4|6952.4|6958.4|6952.4|6957.4|6951.4|57
1681234500000|2023-04-11 17:35:00|6959.4|6953.4|6961.4|6955.4|6962.4|6956.4|6959.4|6953.4|47
1681234800000|2023-04-11 17:40:00|6962.4|6956.4|6965.4|6959.4|6966.4|6960.4|6962.4|6956.4|85
1681235100000|2023-04-11 17:45:00|6964.4|6958.4|6967.4|6961.4|6967.4|6961.4|6964.4|6958.4|18
1681235400000|2023-04-11 17:50:00|6966.4|6960.4|6966.4|6960.4|6967.4|6961.4|6965.4|6959.4|33
1681235700000|2023-04-11 17:55:00|6965.4|6959.4|6963.4|6957.4|6965.4|6959.4|6963.4|6957.4|27
1681236000000|2023-04-11 18:00:00|6964.4|6958.4|6956.4|6950.4|6964.4|6958.4|6955.4|6949.4|121
1681236300000|2023-04-11 18:05:00|6955.4|6949.4|6954.4|6948.4|6956.4|6950.4|6953.4|6947.4|50
1681236600000|2023-04-11 18:10:00|6953.4|6947.4|6953.4|6947.4|6953.4|6947.4|6953.4|6947.4|9
1681236900000|2023-04-11 18:15:00|6952.4|6946.4|6954.4|6948.4|6954.4|6948.4|6951.4|6945.4|97
1681237200000|2023-04-11 18:20:00|6955.4|6949.4|6956.4|6950.4|6957.4|6951.4|6955.4|6949.4|57
1681237500000|2023-04-11 18:25:00|6957.4|6951.4|6961.4|6955.4|6961.4|6955.4|6957.4|6951.4|28
1681237800000|2023-04-11 18:30:00|6962.4|6956.4|6960.4|6954.4|6964.4|6958.4|6960.4|6954.4|43
1681238100000|2023-04-11 18:35:00|6961.4|6955.4|6961.4|6955.4|6961.4|6955.4|6958.4|6952.4|72
1681238400000|2023-04-11 18:40:00|6959.4|6953.4|6957.4|6951.4|6961.4|6955.4|6957.4|6951.4|19
1681238700000|2023-04-11 18:45:00|6956.4|6950.4|6956.4|6950.4|6957.4|6951.4|6956.4|6950.4|28
1681239000000|2023-04-11 18:50:00|6957.4|6951.4|6956.4|6950.4|6958.4|6952.4|6954.4|6948.4|24
1681239300000|2023-04-11 18:55:00|6954.4|6948.4|6961.4|6943.4|6961.4|6952.4|6952.4|6943.4|68
1681239600000|2023-04-11 19:00:00|6961.3|6943.3|6961.9|6943.9|6962.4|6944.4|6960.9|6942.9|0
1681239900000|2023-04-11 19:05:00|6961.8|6943.8|6959.7|6941.7|6961.8|6943.8|6958.8|6940.8|0
1681240200000|2023-04-11 19:10:00|6959.8|6941.8|6963.9|6945.9|6964.8|6946.8|6959.6|6941.6|0
1681240500000|2023-04-11 19:15:00|6963.8|6945.8|6964.9|6946.9|6965|6947|6963.8|6945.8|0
1681240800000|2023-04-11 19:20:00|6964.8|6946.8|6965.7|6947.7|6966.2|6948.2|6964.7|6946.7|0
1681241100000|2023-04-11 19:25:00|6965.8|6947.8|6963.1|6945.1|6965.8|6947.8|6962.6|6944.6|0
1681241400000|2023-04-11 19:30:00|6963.2|6945.2|6959.4|6941.4|6963.3|6945.3|6959.3|6941.3|0
1681241700000|2023-04-11 19:35:00|6959.5|6941.5|6954.5|6936.5|6959.5|6941.5|6954.2|6936.2|0
1681242000000|2023-04-11 19:40:00|6954.4|6936.4|6950.5|6932.5|6954.7|6936.7|6950.3|6932.3|0
1681242300000|2023-04-11 19:45:00|6950.4|6932.4|6949.4|6931.4|6950.6|6932.6|6947.5|6929.5|0
1681242600000|2023-04-11 19:50:00|6949.1|6931.1|6945.6|6927.6|6949.4|6931.4|6944.8|6926.8|0
1681242900000|2023-04-11 19:55:00|6945.5|6927.5|6951.9|6933.9|6952.2|6934.2|6936.7|6918.7|0
1681243200000|2023-04-11 20:00:00|6952.2|6934.2|6953.6|6935.6|6955.3|6937.3|6952|6934|0
1681243500000|2023-04-11 20:05:00|6953.9|6935.9|6954.2|6936.2|6955.3|6937.3|6953.4|6935.4|0
1681243800000|2023-04-11 20:10:00|6953.9|6935.9|6954.2|6936.2|6955.3|6937.3|6953.9|6935.9|0
1681244100000|2023-04-11 20:15:00|6953.9|6935.9|6954.5|6936.5|6954.5|6936.5|6953.9|6935.9|0
1681244400000|2023-04-11 20:20:00|6954.6|6936.6|6955.3|6937.3|6955.3|6937.3|6954.5|6936.5|0
1681244700000|2023-04-11 20:25:00|6955.1|6937.1|6955|6937|6955.3|6937.3|6954.7|6936.7|0
1681245000000|2023-04-11 20:30:00|6954.8|6936.8|6955|6937|6955.3|6937.3|6954.7|6936.7|0
1681245300000|2023-04-11 20:35:00|6954.8|6936.8|6954.2|6936.2|6955|6937|6954.2|6936.2|0
1681245600000|2023-04-11 20:40:00|6954.1|6936.1|6954.7|6936.7|6955|6937|6953.9|6935.9|0
1681245900000|2023-04-11 20:45:00|6954.2|6936.2|6953.4|6935.4|6954.5|6936.5|6953.4|6935.4|0
1681246200000|2023-04-11 20:50:00|6953.1|6935.1|6954.2|6936.2|6954.5|6936.5|6953.1|6935.1|0
1681246500000|2023-04-11 20:55:00|6953.9|6935.9|6953.2|6935.2|6953.9|6935.9|6952.9|6934.9|0
1681246800000|2023-04-11 21:00:00|6953.4|6935.4|6953.3|6935.3|6953.9|6935.9|6953.3|6935.3|0
1681247100000|2023-04-11 21:05:00|6953.4|6935.4|6953.4|6935.4|6953.7|6935.7|6953.3|6935.3|0
1681247400000|2023-04-11 21:10:00|6953.3|6935.3|6953.2|6935.2|6953.3|6935.3|6952.7|6934.7|0
1681247700000|2023-04-11 21:15:00|6953.1|6935.1|6952.8|6934.8|6953.1|6935.1|6952.7|6934.7|0
1681248000000|2023-04-11 21:20:00|6952.7|6934.7|6953|6935|6953.5|6935.5|6952.7|6934.7|0
1681248300000|2023-04-11 21:25:00|6953.1|6935.1|6952.8|6934.8|6953.3|6935.3|6952.3|6934.3|0
1681248600000|2023-04-11 21:30:00|6952.7|6934.7|6952.9|6934.9|6952.9|6934.9|6952.7|6934.7|0
1681248900000|2023-04-11 21:35:00|6952.8|6934.8|6952.7|6934.7|6952.9|6934.9|6952.7|6934.7|0
1681249200000|2023-04-11 21:40:00|6952.6|6934.6|6952.4|6934.4|6952.8|6934.8|6952.4|6934.4|0
1681249500000|2023-04-11 21:45:00|6952.2|6934.2|6952.2|6934.2|6952.2|6934.2|6951.8|6933.8|0
1681249800000|2023-04-11 21:50:00|6952.3|6934.3|6952.3|6934.3|6952.4|6934.4|6952|6934|0
1681250100000|2023-04-11 21:55:00|6952.4|6934.4|6952.6|6934.6|6952.6|6934.6|6952.2|6934.2|0
1681250400000|2023-04-11 22:00:00|6952.4|6934.4|6952.8|6934.8|6953.1|6935.1|6951.8|6933.8|0
1681250700000|2023-04-11 22:05:00|6953|6935|6953.6|6935.6|6953.9|6935.9|6953|6935|0
1681251000000|2023-04-11 22:10:00|6953.8|6935.8|6954.5|6936.5|6955|6937|6953.8|6935.8|0
1681251300000|2023-04-11 22:15:00|6954.2|6936.2|6953.9|6935.9|6954.2|6936.2|6953.6|6935.6|0
1681251600000|2023-04-11 22:20:00|6953.7|6935.7|6953.4|6935.4|6953.7|6935.7|6953.1|6935.1|0
1681251900000|2023-04-11 22:25:00|6953.1|6935.1|6953.6|6935.6|6953.6|6935.6|6953.1|6935.1|0
1681252200000|2023-04-11 22:30:00|6954.1|6936.1|6953.6|6935.6|6954.5|6936.5|6953.4|6935.4|0
1681252500000|2023-04-11 22:35:00|6953.5|6935.5|6955|6937|6955|6937|6953.5|6935.5|0
1681252800000|2023-04-11 22:40:00|6954.8|6936.8|6954.5|6936.5|6954.8|6936.8|6954.5|6936.5|0
1681253100000|2023-04-11 22:45:00|6954.2|6936.2|6953.4|6935.4|6954.2|6936.2|6953.4|6935.4|0
1681253400000|2023-04-11 22:50:00|6953.1|6935.1|6953.4|6935.4|6953.6|6935.6|6952.8|6934.8|0
1681253700000|2023-04-11 22:55:00|6953.1|6935.1|6953.9|6935.9|6953.9|6935.9|6953.1|6935.1|0
1681254000000|2023-04-11 23:00:00|6953.7|6935.7|6953.6|6935.6|6953.9|6935.9|6953.4|6935.4|0
1681254300000|2023-04-11 23:05:00|6953.8|6935.8|6953.9|6935.9|6954.2|6936.2|6953.4|6935.4|0
1681254600000|2023-04-11 23:10:00|6953.7|6935.7|6953.8|6935.8|6954.2|6936.2|6953.6|6935.6|0
1681254900000|2023-04-11 23:15:00|6954.1|6936.1|6953.8|6935.8|6954.4|6936.4|6953.6|6935.6|0
1681255200000|2023-04-11 23:20:00|6954.1|6936.1|6954.1|6936.1|6954.1|6936.1|6953.8|6935.8|0
1681255500000|2023-04-11 23:25:00|6954.4|6936.4|6954.4|6936.4|6954.7|6936.7|6953.3|6935.3|0
1681255800000|2023-04-11 23:30:00|6954.2|6936.2|6953.8|6935.8|6954.4|6936.4|6953.8|6935.8|0
1681256100000|2023-04-11 23:35:00|6953.6|6935.6|6954.7|6936.7|6955.2|6937.2|6953.6|6935.6|0
1681256400000|2023-04-11 23:40:00|6954.4|6936.4|6955.5|6937.5|6955.8|6937.8|6954.4|6936.4|0
1681256700000|2023-04-11 23:45:00|6955.4|6937.4|6955.2|6937.2|6955.4|6937.4|6955|6937|0
1681257000000|2023-04-11 23:50:00|6955|6937|6955.2|6937.2|6955.5|6937.5|6954.8|6936.8|0
1681257300000|2023-04-11 23:55:00|6955.1|6937.1|6954.7|6936.7|6955.2|6937.2|6954.4|6936.4|0
1681257600000|2023-04-12 00:00:00|6954.4|6936.4|6955.3|6937.3|6955.3|6937.3|6954.1|6936.1|0
1681257900000|2023-04-12 00:05:00|6955.6|6937.6|6954|6936|6955.6|6937.6|6953.7|6935.7|0
1681258200000|2023-04-12 00:10:00|6954.2|6936.2|6954.8|6936.8|6954.8|6936.8|6953.7|6935.7|0
1681258500000|2023-04-12 00:15:00|6954.6|6936.6|6954|6936|6955.2|6937.2|6953.3|6935.3|0
1681258800000|2023-04-12 00:20:00|6953.7|6935.7|6953.9|6935.9|6954.8|6936.8|6953.1|6935.1|0
1681259100000|2023-04-12 00:25:00|6953.6|6935.6|6953.8|6935.8|6953.8|6935.8|6953|6935|0
1681259400000|2023-04-12 00:30:00|6953.5|6935.5|6952.7|6934.7|6954.6|6936.6|6952.5|6934.5|0
1681259700000|2023-04-12 00:35:00|6953|6935|6952.3|6934.3|6953.3|6935.3|6952.2|6934.2|0
1681260000000|2023-04-12 00:40:00|6952|6934|6953.3|6935.3|6953.4|6935.4|6951.2|6933.2|0
1681260300000|2023-04-12 00:45:00|6953.1|6935.1|6953.1|6935.1|6953.3|6935.3|6952.8|6934.8|0
1681260600000|2023-04-12 00:50:00|6952.8|6934.8|6953.4|6935.4|6953.4|6935.4|6952.8|6934.8|0
1681260900000|2023-04-12 00:55:00|6953.2|6935.2|6953.2|6935.2|6953.2|6935.2|6952.9|6934.9|0
1681261200000|2023-04-12 01:00:00|6952.9|6934.9|6954.2|6936.2|6954.9|6936.9|6952.8|6934.8|0
1681261500000|2023-04-12 01:05:00|6953.9|6935.9|6958.1|6940.1|6958.1|6940.1|6953.1|6935.1|0
1681261800000|2023-04-12 01:10:00|6958.3|6940.3|6958.9|6940.9|6958.9|6940.9|6957.2|6939.2|0
1681262100000|2023-04-12 01:15:00|6958.7|6940.7|6949.4|6943.4|6968.4|6962.4|6941.4|6935.4|1623
1681262400000|2023-04-12 01:20:00|6950.4|6944.4|6963.4|6957.4|6967.4|6961.4|6945.4|6939.4|994
1681262700000|2023-04-12 01:25:00|6962.4|6956.4|6950.4|6944.4|6962.4|6956.4|6950.4|6944.4|419
1681263000000|2023-04-12 01:30:00|6949.4|6943.4|6936.4|6930.4|6970.4|6964.4|6936.4|6930.4|3821
1681263300000|2023-04-12 01:35:00|6935.4|6929.4|6928.4|6922.4|6935.4|6929.4|6902.4|6896.4|3067
1681263600000|2023-04-12 01:40:00|6929.4|6923.4|6927.2|6921.2|6932.4|6926.4|6910.4|6904.4|1186
1681263900000|2023-04-12 01:45:00|6928.2|6922.2|6913.2|6907.2|6936.2|6930.2|6907.2|6901.2|1126
1681264200000|2023-04-12 01:50:00|6914.2|6908.2|6913.2|6907.2|6919.2|6913.2|6900.2|6894.2|1062
1681264500000|2023-04-12 01:55:00|6914.2|6908.2|6901.2|6895.2|6918.2|6912.2|6899.2|6893.2|976
1681264800000|2023-04-12 02:00:00|6899.2|6893.2|6894.2|6888.2|6908.2|6902.2|6891.2|6885.2|1110
1681265100000|2023-04-12 02:05:00|6893.2|6887.2|6889.2|6883.2|6901.2|6895.2|6887.2|6881.2|1412
1681265400000|2023-04-12 02:10:00|6890.2|6884.2|6900.2|6894.2|6906.2|6900.2|6878.2|6872.2|1270
1681265700000|2023-04-12 02:15:00|6901.2|6895.2|6902.2|6896.2|6906.2|6900.2|6892.2|6886.2|1885
1681266000000|2023-04-12 02:20:00|6903.2|6897.2|6884.2|6878.2|6903.2|6897.2|6881.2|6875.2|1145
1681266300000|2023-04-12 02:25:00|6886.2|6880.2|6893.2|6887.2|6897.2|6891.2|6884.2|6878.2|903
1681266600000|2023-04-12 02:30:00|6892.2|6886.2|6883.2|6877.2|6896.2|6890.2|6880.2|6874.2|755
1681266900000|2023-04-12 02:35:00|6882.2|6876.2|6890.2|6884.2|6891.2|6885.2|6877.2|6871.2|1562
1681267200000|2023-04-12 02:40:00|6892.2|6886.2|6898.2|6892.2|6901.2|6895.2|6892.2|6886.2|547
1681267500000|2023-04-12 02:45:00|6899.2|6893.2|6880.2|6874.2|6899.2|6893.2|6878.2|6872.2|598
1681267800000|2023-04-12 02:50:00|6881.2|6875.2|6895.2|6889.2|6895.2|6889.2|6878.2|6872.2|487
1681268100000|2023-04-12 02:55:00|6896.2|6890.2|6919.2|6913.2|6919.2|6913.2|6896.2|6890.2|1146
1681268400000|2023-04-12 03:00:00|6918.2|6912.2|6901.2|6895.2|6919.2|6913.2|6898.2|6892.2|764
1681268700000|2023-04-12 03:05:00|6902.2|6896.2|6885.2|6879.2|6903.2|6897.2|6884.2|6878.2|532
1681269000000|2023-04-12 03:10:00|6886.2|6880.2|6899.2|6893.2|6900.2|6894.2|6886.2|6880.2|505
1681269300000|2023-04-12 03:15:00|6900.2|6894.2|6891.2|6885.2|6900.2|6894.2|6887.2|6881.2|393
1681269600000|2023-04-12 03:20:00|6889.2|6883.2|6894.2|6888.2|6897.2|6891.2|6885.2|6879.2|561
1681269900000|2023-04-12 03:25:00|6893.2|6887.2|6893.2|6887.2|6895.2|6889.2|6887.2|6881.2|359
1681270200000|2023-04-12 03:30:00|6894.2|6888.2|6892.2|6886.2|6894.2|6888.2|6888.2|6882.2|208
1681270500000|2023-04-12 03:35:00|6893.2|6887.2|6897.2|6891.2|6900.2|6894.2|6892.2|6886.2|411
1681270800000|2023-04-12 03:40:00|6896.2|6890.2|6897.2|6891.2|6900.2|6894.2|6894.2|6888.2|423
1681271100000|2023-04-12 03:45:00|6898.2|6892.2|6899.2|6893.2|6901.2|6895.2|6896.2|6890.2|705
1681271400000|2023-04-12 03:50:00|6900.2|6894.2|6903.2|6897.2|6908.2|6902.2|6897.2|6891.2|271
1681271700000|2023-04-12 03:55:00|6902.2|6896.2|6899.2|6893.2|6903.2|6897.2|6897.2|6891.2|299
1681272000000|2023-04-12 04:00:00|6907|6889|6907.1|6889.1|6907.1|6889.1|6906.7|6888.7|0
1681272300000|2023-04-12 04:05:00|6906.8|6888.8|6906.6|6888.6|6906.8|6888.8|6906.5|6888.5|0
1681272600000|2023-04-12 04:10:00|6906.7|6888.7|6907.1|6889.1|6907.3|6889.3|6906.7|6888.7|0
1681272900000|2023-04-12 04:15:00|6907|6889|6907.3|6889.3|6907.3|6889.3|6907|6889|0
1681273200000|2023-04-12 04:20:00|6907.6|6889.6|6907.8|6889.8|6908.2|6890.2|6907.6|6889.6|0
1681273500000|2023-04-12 04:25:00|6907.6|6889.6|6907.6|6889.6|6907.8|6889.8|6907.6|6889.6|0
1681273800000|2023-04-12 04:30:00|6907.8|6889.8|6907.6|6889.6|6907.8|6889.8|6907.2|6889.2|0
1681274100000|2023-04-12 04:35:00|6907.8|6889.8|6907.8|6889.8|6907.8|6889.8|6907.8|6889.8|0
1681274400000|2023-04-12 04:40:00|6908.1|6890.1|6908.7|6890.7|6908.9|6890.9|6908.1|6890.1|0
1681274700000|2023-04-12 04:45:00|6908.4|6890.4|6907.8|6889.8|6908.4|6890.4|6907.3|6889.3|0
1681275000000|2023-04-12 04:50:00|6907.6|6889.6|6907.3|6889.3|6908.2|6890.2|6907.3|6889.3|0
1681275300000|2023-04-12 04:55:00|6907.6|6889.6|6907.6|6889.6|6907.6|6889.6|6907.6|6889.6|2
1681275600000|2023-04-12 05:00:00|6899.2|6893.2|6886.2|6880.2|6901.2|6895.2|6886.2|6880.2|821
1681275900000|2023-04-12 05:05:00|6887.2|6881.2|6884.2|6878.2|6893.2|6887.2|6882.2|6876.2|740
1681276200000|2023-04-12 05:10:00|6883.2|6877.2|6870.2|6864.2|6884.2|6878.2|6869.2|6863.2|1475
1681276500000|2023-04-12 05:15:00|6871.2|6865.2|6886.2|6880.2|6886.2|6880.2|6870.2|6864.2|582
1681276800000|2023-04-12 05:20:00|6885.2|6879.2|6886.2|6880.2|6892.2|6886.2|6885.2|6879.2|547
1681277100000|2023-04-12 05:25:00|6885.2|6879.2|6877.2|6871.2|6886.2|6880.2|6875.2|6869.2|456
1681277400000|2023-04-12 05:30:00|6876.2|6870.2|6878.2|6872.2|6884.2|6878.2|6875.2|6869.2|361
1681277700000|2023-04-12 05:35:00|6879.2|6873.2|6891.2|6885.2|6892.2|6886.2|6875.2|6869.2|466
1681278000000|2023-04-12 05:40:00|6892.2|6886.2|6884.2|6878.2|6892.2|6886.2|6884.2|6878.2|361
1681278300000|2023-04-12 05:45:00|6883.2|6877.2|6888.2|6882.2|6891.2|6885.2|6883.2|6877.2|376
1681278600000|2023-04-12 05:50:00|6887.2|6881.2|6890.2|6884.2|6894.2|6888.2|6885.2|6879.2|317
1681278900000|2023-04-12 05:55:00|6891.2|6885.2|6896.2|6890.2|6898.2|6892.2|6891.2|6885.2|557
1681279200000|2023-04-12 06:00:00|6897.2|6891.2|6889.2|6883.2|6897.2|6891.2|6889.2|6883.2|405
1681279500000|2023-04-12 06:05:00|6890.2|6884.2|6888.2|6882.2|6892.2|6886.2|6884.2|6878.2|390
1681279800000|2023-04-12 06:10:00|6887.2|6881.2|6893.2|6887.2|6893.2|6887.2|6883.2|6877.2|481
1681280100000|2023-04-12 06:15:00|6891.2|6885.2|6888.2|6882.2|6892.2|6886.2|6886.2|6880.2|887
1681280400000|2023-04-12 06:20:00|6889.2|6883.2|6892.2|6886.2|6900.2|6894.2|6888.2|6882.2|792
1681280700000|2023-04-12 06:25:00|6891.2|6885.2|6878.2|6872.2|6896.2|6890.2|6876.2|6870.2|2037
1681281000000|2023-04-12 06:30:00|6877.2|6871.2|6879.2|6873.2|6883.2|6877.2|6876.2|6870.2|566
1681281300000|2023-04-12 06:35:00|6880.2|6874.2|6869.2|6863.2|6882.2|6876.2|6868.2|6862.2|760
1681281600000|2023-04-12 06:40:00|6868.2|6862.2|6857.2|6851.2|6868.2|6862.2|6856.2|6850.2|1454
1681281900000|2023-04-12 06:45:00|6856.2|6850.2|6858.2|6852.2|6864.2|6858.2|6855.2|6849.2|1741
1681282200000|2023-04-12 06:50:00|6859.2|6853.2|6870.2|6864.2|6871.2|6865.2|6856.2|6850.2|1228
1681282500000|2023-04-12 06:55:00|6869.2|6863.2|6864.2|6858.2|6871.2|6865.2|6863.2|6857.2|1475
1681282800000|2023-04-12 07:00:00|6865.2|6859.2|6861.2|6855.2|6867.2|6861.2|6861.2|6855.2|1492
1681283100000|2023-04-12 07:05:00|6860.2|6854.2|6867.2|6861.2|6870.2|6864.2|6859.2|6853.2|1019
1681283400000|2023-04-12 07:10:00|6866.2|6860.2|6866.2|6860.2|6867.2|6861.2|6862.2|6856.2|499
1681283700000|2023-04-12 07:15:00|6865.2|6859.2|6852.2|6846.2|6870.2|6864.2|6849.2|6843.2|1079
1681284000000|2023-04-12 07:20:00|6851.2|6845.2|6853.2|6847.2|6855.2|6849.2|6846.2|6840.2|957
1681284300000|2023-04-12 07:25:00|6854.2|6848.2|6857.2|6851.2|6859.2|6853.2|6850.2|6844.2|954
1681284600000|2023-04-12 07:30:00|6858.2|6852.2|6856.2|6850.2|6861.2|6855.2|6855.2|6849.2|734
1681284900000|2023-04-12 07:35:00|6855.2|6849.2|6852.2|6846.2|6857.2|6851.2|6852.2|6846.2|778
1681285200000|2023-04-12 07:40:00|6853.2|6847.2|6860.2|6854.2|6863.2|6857.2|6852.2|6846.2|788
1681285500000|2023-04-12 07:45:00|6861.2|6855.2|6865.2|6859.2|6865.2|6859.2|6859.2|6853.2|997
1681285800000|2023-04-12 07:50:00|6866.2|6860.2|6868.2|6862.2|6875.2|6869.2|6865.2|6859.2|1254
1681286100000|2023-04-12 07:55:00|6869.2|6863.2|6859.2|6853.2|6869.2|6863.2|6857.2|6851.2|1901
1681286400000|2023-04-12 08:00:00|6858.2|6852.2|6865.2|6859.2|6869.2|6863.2|6858.2|6852.2|1866
1681286700000|2023-04-12 08:05:00|6864.2|6858.2|6870.2|6864.2|6872.2|6866.2|6863.2|6857.2|1917
1681287000000|2023-04-12 08:10:00|6869.2|6863.2|6873.2|6867.2|6874.2|6868.2|6864.2|6858.2|1236
1681287300000|2023-04-12 08:15:00|6872.2|6866.2|6876.2|6870.2|6877.2|6871.2|6870.2|6864.2|1610
1681287600000|2023-04-12 08:20:00|6875.2|6869.2|6873.2|6867.2|6877.2|6871.2|6872.2|6866.2|2113
1681287900000|2023-04-12 08:25:00|6874.2|6868.2|6874.2|6868.2|6877.2|6871.2|6872.2|6866.2|1181
1681288200000|2023-04-12 08:30:00|6879.8|6861.8|6878.9|6860.9|6881.2|6863.2|6878.9|6860.9|1
1681288500000|2023-04-12 08:35:00|6878.6|6860.6|6878.4|6860.4|6879.7|6861.7|6878.2|6860.2|0
1681288800000|2023-04-12 08:40:00|6878.2|6860.2|6877.7|6859.7|6878.4|6860.4|6877.7|6859.7|0
1681289100000|2023-04-12 08:45:00|6877.8|6859.8|6877.8|6859.8|6878.2|6860.2|6877.3|6859.3|0
1681289400000|2023-04-12 08:50:00|6877.6|6859.6|6878.2|6860.2|6878.4|6860.4|6877.6|6859.6|0
1681289700000|2023-04-12 08:55:00|6877.9|6859.9|6877.9|6859.9|6878.7|6860.7|6876.7|6858.7|0
1681290000000|2023-04-12 09:00:00|6878.2|6860.2|6877.6|6859.6|6878.6|6860.6|6876.8|6858.8|0
1681290300000|2023-04-12 09:05:00|6877.9|6859.9|6878.5|6860.5|6878.8|6860.8|6876.8|6858.8|0
1681290600000|2023-04-12 09:10:00|6878.8|6860.8|6878.2|6860.2|6879|6861|6877.8|6859.8|0
1681290900000|2023-04-12 09:15:00|6877.9|6859.9|6869.2|6863.2|6878.2|6872.2|6869.2|6859.8|183
1681291200000|2023-04-12 09:20:00|6870.2|6864.2|6866.2|6860.2|6870.2|6864.2|6865.2|6859.2|111
1681291500000|2023-04-12 09:25:00|6865.2|6859.2|6864.2|6858.2|6867.2|6861.2|6862.2|6856.2|209
1681291800000|2023-04-12 09:30:00|6865.2|6859.2|6863.2|6857.2|6866.2|6860.2|6863.2|6857.2|87
1681292100000|2023-04-12 09:35:00|6865.2|6859.2|6866.2|6860.2|6866.2|6860.2|6864.2|6858.2|59
1681292400000|2023-04-12 09:40:00|6864.2|6858.2|6867.2|6861.2|6867.2|6861.2|6864.2|6858.2|64
1681292700000|2023-04-12 09:45:00|6866.2|6860.2|6866.2|6860.2|6868.2|6862.2|6866.2|6860.2|80
1681293000000|2023-04-12 09:50:00|6867.2|6861.2|6870.2|6864.2|6870.2|6864.2|6866.2|6860.2|160
1681293300000|2023-04-12 09:55:00|6869.2|6863.2|6869.2|6863.2|6872.2|6866.2|6868.2|6862.2|111
1681293600000|2023-04-12 10:00:00|6869.7|6863.7|6869.7|6863.7|6871.7|6865.7|6869.2|6863.2|112
1681293900000|2023-04-12 10:05:00|6869.2|6863.2|6872.7|6866.7|6872.7|6866.7|6868.7|6862.7|53
1681294200000|2023-04-12 10:10:00|6872.2|6866.2|6870.2|6864.2|6872.7|6866.7|6870.2|6864.2|81
1681294500000|2023-04-12 10:15:00|6869.7|6863.7|6870.7|6864.7|6871.7|6865.7|6868.7|6862.7|106
1681294800000|2023-04-12 10:20:00|6870.2|6864.2|6869.7|6863.7|6870.7|6864.7|6869.7|6863.7|73
1681295100000|2023-04-12 10:25:00|6868.7|6862.7|6867.7|6861.7|6869.7|6863.7|6866.7|6860.7|147
1681295400000|2023-04-12 10:30:00|6868.2|6862.2|6867.7|6861.7|6868.7|6862.7|6866.7|6860.7|78
1681295700000|2023-04-12 10:35:00|6867.2|6861.2|6866.2|6860.2|6867.7|6861.7|6865.7|6859.7|49
1681296000000|2023-04-12 10:40:00|6866.7|6860.7|6866.2|6860.2|6866.7|6860.7|6865.7|6859.7|33
1681296300000|2023-04-12 10:45:00|6866.7|6860.7|6872.7|6866.7|6872.7|6866.7|6865.7|6859.7|146
1681296600000|2023-04-12 10:50:00|6873.2|6867.2|6872.7|6866.7|6873.7|6867.7|6872.2|6866.2|38
1681296900000|2023-04-12 10:55:00|6873.2|6867.2|6871.2|6865.2|6873.7|6867.7|6871.2|6865.2|55
1681297200000|2023-04-12 11:00:00|6871.7|6865.7|6876.7|6870.7|6876.7|6870.7|6870.2|6864.2|55
1681297500000|2023-04-12 11:05:00|6877.2|6871.2|6873.7|6867.7|6877.7|6871.7|6873.7|6867.7|75
1681297800000|2023-04-12 11:10:00|6873.2|6867.2|6872.7|6866.7|6875.2|6869.2|6871.7|6865.7|52
1681298100000|2023-04-12 11:15:00|6872.2|6866.2|6871.7|6865.7|6873.7|6867.7|6871.7|6865.7|58
1681298400000|2023-04-12 11:20:00|6872.2|6866.2|6871.7|6865.7|6872.7|6866.7|6871.7|6865.7|26
1681298700000|2023-04-12 11:25:00|6872.2|6866.2|6870.7|6864.7|6872.7|6866.7|6870.7|6864.7|47
1681299000000|2023-04-12 11:30:00|6871.2|6865.2|6870.2|6864.2|6872.7|6866.7|6870.2|6864.2|41
1681299300000|2023-04-12 11:35:00|6870.7|6864.7|6872.7|6866.7|6872.7|6866.7|6870.2|6864.2|17
1681299600000|2023-04-12 11:40:00|6872.2|6866.2|6875.2|6869.2|6875.7|6869.7|6871.7|6865.7|32
1681299900000|2023-04-12 11:45:00|6875.7|6869.7|6875.2|6869.2|6876.7|6870.7|6874.7|6868.7|44
1681300200000|2023-04-12 11:50:00|6874.7|6868.7|6876.7|6870.7|6876.7|6870.7|6874.2|6868.2|29
1681300500000|2023-04-12 11:55:00|6876.2|6870.2|6874.7|6868.7|6876.7|6870.7|6874.7|6868.7|24
1681300800000|2023-04-12 12:00:00|6874.2|6868.2|6871.2|6865.2|6874.2|6868.2|6868.7|6862.7|170
1681301100000|2023-04-12 12:05:00|6870.7|6864.7|6870.2|6864.2|6872.7|6866.7|6869.7|6863.7|22
1681301400000|2023-04-12 12:10:00|6869.7|6863.7|6870.7|6864.7|6872.7|6866.7|6869.7|6863.7|50
1681301700000|2023-04-12 12:15:00|6870.2|6864.2|6871.7|6865.7|6872.2|6866.2|6869.7|6863.7|179
1681302000000|2023-04-12 12:20:00|6872.2|6866.2|6871.7|6865.7|6872.7|6866.7|6869.7|6863.7|184
1681302300000|2023-04-12 12:25:00|6870.7|6864.7|6869.7|6863.7|6873.7|6867.7|6868.2|6862.2|258
1681302600000|2023-04-12 12:30:00|6871.7|6865.7|6911.2|6905.2|6911.7|6905.7|6871.7|6865.7|972
1681302900000|2023-04-12 12:35:00|6911.7|6905.7|6903.7|6897.7|6914.7|6908.7|6898.7|6892.7|313
1681303200000|2023-04-12 12:40:00|6903.2|6897.2|6894.2|6888.2|6908.2|6902.2|6893.7|6887.7|361
1681303500000|2023-04-12 12:45:00|6894.7|6888.7|6895.2|6889.2|6896.7|6890.7|6887.7|6881.7|124
1681303800000|2023-04-12 12:50:00|6894.7|6888.7|6896.2|6890.2|6898.7|6892.7|6894.2|6888.2|73
1681304100000|2023-04-12 12:55:00|6896.7|6890.7|6891.7|6885.7|6898.2|6892.2|6891.7|6885.7|56
1681304400000|2023-04-12 13:00:00|6892.2|6886.2|6893.2|6887.2|6895.2|6889.2|6888.7|6882.7|29
1681304700000|2023-04-12 13:05:00|6892.7|6886.7|6894.7|6888.7|6897.2|6891.2|6890.2|6884.2|49
1681305000000|2023-04-12 13:10:00|6895.2|6889.2|6900.7|6894.7|6900.7|6894.7|6894.7|6888.7|82
1681305300000|2023-04-12 13:15:00|6901.2|6895.2|6899.7|6893.7|6901.7|6895.7|6896.7|6890.7|91
1681305600000|2023-04-12 13:20:00|6899.2|6893.2|6899.7|6893.7|6900.7|6894.7|6897.7|6891.7|75
1681305900000|2023-04-12 13:25:00|6899.2|6893.2|6892.2|6886.2|6899.2|6893.2|6892.2|6886.2|84
1681306200000|2023-04-12 13:30:00|6890.7|6884.7|6891.7|6885.7|6903.7|6897.7|6889.7|6883.7|1079
1681306500000|2023-04-12 13:35:00|6891.2|6885.2|6883.7|6877.7|6897.7|6891.7|6881.7|6875.7|764
1681306800000|2023-04-12 13:40:00|6884.7|6878.7|6862.7|6856.7|6888.7|6882.7|6859.7|6853.7|893
1681307100000|2023-04-12 13:45:00|6863.7|6857.7|6849.7|6843.7|6865.7|6859.7|6835.2|6829.2|1273
1681307400000|2023-04-12 13:50:00|6850.2|6844.2|6847.2|6841.2|6853.7|6847.7|6838.7|6832.7|527
1681307700000|2023-04-12 13:55:00|6847.7|6841.7|6845.2|6839.2|6849.7|6843.7|6841.2|6835.2|263
1681308000000|2023-04-12 14:00:00|6845.7|6839.7|6856.7|6850.7|6858.2|6852.2|6838.7|6832.7|342
1681308300000|2023-04-12 14:05:00|6857.7|6851.7|6859.7|6853.7|6864.2|6858.2|6849.7|6843.7|341
1681308600000|2023-04-12 14:10:00|6860.7|6854.7|6862.2|6856.2|6864.7|6858.7|6858.7|6852.7|224
1681308900000|2023-04-12 14:15:00|6862.7|6856.7|6851.7|6845.7|6864.7|6858.7|6851.7|6845.7|346
1681309200000|2023-04-12 14:20:00|6852.2|6846.2|6850.7|6844.7|6854.2|6848.2|6848.7|6842.7|641
1681309500000|2023-04-12 14:25:00|6849.7|6843.7|6841.2|6835.2|6849.7|6843.7|6840.7|6834.7|290
1681309800000|2023-04-12 14:30:00|6840.7|6834.7|6816.7|6810.7|6841.7|6835.7|6816.7|6810.7|927
1681310100000|2023-04-12 14:35:00|6816.2|6810.2|6812.7|6806.7|6821.2|6815.2|6811.2|6805.2|661
1681310400000|2023-04-12 14:40:00|6812.2|6806.2|6817.7|6811.7|6824.2|6818.2|6811.7|6805.7|333
1681310700000|2023-04-12 14:45:00|6818.2|6812.2|6816.7|6810.7|6822.7|6816.7|6815.7|6809.7|285
1681311000000|2023-04-12 14:50:00|6815.7|6809.7|6802.7|6796.7|6819.7|6813.7|6800.7|6794.7|739
1681311300000|2023-04-12 14:55:00|6802.2|6796.2|6802.2|6796.2|6804.7|6798.7|6796.2|6790.2|489
1681311600000|2023-04-12 15:00:00|6801.7|6795.7|6793.7|6787.7|6804.7|6798.7|6793.7|6787.7|272
1681311900000|2023-04-12 15:05:00|6792.7|6786.7|6787.7|6781.7|6795.7|6789.7|6783.2|6777.2|577
1681312200000|2023-04-12 15:10:00|6786.7|6780.7|6790.2|6784.2|6790.2|6784.2|6781.7|6775.7|344
1681312500000|2023-04-12 15:15:00|6790.7|6784.7|6801.7|6795.7|6803.7|6797.7|6790.2|6784.2|476
1681312800000|2023-04-12 15:20:00|6802.2|6796.2|6799.7|6793.7|6806.7|6800.7|6798.7|6792.7|394
1681313100000|2023-04-12 15:25:00|6800.2|6794.2|6798.2|6792.2|6800.7|6794.7|6792.7|6786.7|322
1681313400000|2023-04-12 15:30:00|6798.7|6792.7|6791.2|6785.2|6798.7|6792.7|6789.7|6783.7|460
1681313700000|2023-04-12 15:35:00|6790.7|6784.7|6792.7|6786.7|6794.7|6788.7|6789.7|6783.7|335
1681314000000|2023-04-12 15:40:00|6792.2|6786.2|6800.7|6794.7|6800.7|6794.7|6792.2|6786.2|245
1681314300000|2023-04-12 15:45:00|6800.2|6794.2|6801.2|6795.2|6804.7|6798.7|6799.2|6793.2|356
1681314600000|2023-04-12 15:50:00|6800.7|6794.7|6796.7|6790.7|6801.2|6795.2|6795.2|6789.2|163
1681314900000|2023-04-12 15:55:00|6797.2|6791.2|6798.2|6792.2|6800.7|6794.7|6794.7|6788.7|113
1681315200000|2023-04-12 16:00:00|6797.2|6791.2|6795.2|6789.2|6801.2|6795.2|6795.2|6789.2|92
1681315500000|2023-04-12 16:05:00|6796.2|6790.2|6796.2|6790.2|6797.2|6791.2|6793.2|6787.2|93
1681315800000|2023-04-12 16:10:00|6797.2|6791.2|6799.2|6793.2|6802.2|6796.2|6796.2|6790.2|156
1681316100000|2023-04-12 16:15:00|6798.2|6792.2|6799.2|6793.2|6800.2|6794.2|6796.2|6790.2|122
1681316400000|2023-04-12 16:20:00|6800.2|6794.2|6798.2|6792.2|6802.2|6796.2|6798.2|6792.2|54
1681316700000|2023-04-12 16:25:00|6799.2|6793.2|6799.2|6793.2|6801.2|6795.2|6796.2|6790.2|97
1681317000000|2023-04-12 16:30:00|6800.2|6794.2|6803.2|6797.2|6805.2|6799.2|6800.2|6794.2|142
1681317300000|2023-04-12 16:35:00|6802.2|6796.2|6804.2|6798.2|6806.2|6800.2|6802.2|6796.2|68
1681317600000|2023-04-12 16:40:00|6805.2|6799.2|6796.2|6790.2|6806.2|6800.2|6795.2|6789.2|138
1681317900000|2023-04-12 16:45:00|6795.2|6789.2|6800.2|6794.2|6803.2|6797.2|6795.2|6789.2|91
1681318200000|2023-04-12 16:50:00|6801.2|6795.2|6803.2|6797.2|6803.2|6797.2|6798.2|6792.2|59
1681318500000|2023-04-12 16:55:00|6804.2|6798.2|6803.2|6797.2|6804.2|6798.2|6800.2|6794.2|71
1681318800000|2023-04-12 17:00:00|6804.2|6798.2|6807.2|6801.2|6807.2|6801.2|6798.2|6792.2|249
1681319100000|2023-04-12 17:05:00|6806.2|6800.2|6808.2|6802.2|6811.2|6805.2|6806.2|6800.2|258
1681319400000|2023-04-12 17:10:00|6809.2|6803.2|6811.2|6805.2|6812.2|6806.2|6809.2|6803.2|93
1681319700000|2023-04-12 17:15:00|6810.2|6804.2|6810.2|6804.2|6813.2|6807.2|6809.2|6803.2|210
1681320000000|2023-04-12 17:20:00|6811.2|6805.2|6805.2|6799.2|6811.2|6805.2|6803.2|6797.2|314
1681320300000|2023-04-12 17:25:00|6804.2|6798.2|6807.2|6801.2|6809.2|6803.2|6804.2|6798.2|76
1681320600000|2023-04-12 17:30:00|6808.2|6802.2|6804.2|6798.2|6809.2|6803.2|6804.2|6798.2|55
1681320900000|2023-04-12 17:35:00|6805.2|6799.2|6796.2|6790.2|6805.2|6799.2|6796.2|6790.2|248
1681321200000|2023-04-12 17:40:00|6797.2|6791.2|6794.2|6788.2|6797.2|6791.2|6794.2|6788.2|65
1681321500000|2023-04-12 17:45:00|6793.2|6787.2|6788.2|6782.2|6793.2|6787.2|6788.2|6782.2|132
1681321800000|2023-04-12 17:50:00|6789.2|6783.2|6790.2|6784.2|6791.2|6785.2|6788.2|6782.2|88
1681322100000|2023-04-12 17:55:00|6789.2|6783.2|6782.2|6776.2|6789.2|6783.2|6782.2|6776.2|167
1681322400000|2023-04-12 18:00:00|6783.2|6777.2|6783.2|6777.2|6785.2|6779.2|6775.2|6769.2|330
1681322700000|2023-04-12 18:05:00|6782.2|6776.2|6779.2|6773.2|6787.2|6781.2|6779.2|6773.2|99
1681323000000|2023-04-12 18:10:00|6780.2|6774.2|6785.2|6779.2|6786.2|6780.2|6776.2|6770.2|151
1681323300000|2023-04-12 18:15:00|6786.2|6780.2|6784.2|6778.2|6788.2|6782.2|6783.2|6777.2|139
1681323600000|2023-04-12 18:20:00|6785.2|6779.2|6782.2|6776.2|6787.2|6781.2|6781.2|6775.2|151
1681323900000|2023-04-12 18:25:00|6780.2|6774.2|6770.2|6764.2|6782.2|6776.2|6766.2|6760.2|307
1681324200000|2023-04-12 18:30:00|6769.2|6763.2|6767.2|6761.2|6769.2|6763.2|6763.2|6757.2|235
1681324500000|2023-04-12 18:35:00|6766.2|6760.2|6770.2|6764.2|6773.2|6767.2|6764.2|6758.2|186
1681324800000|2023-04-12 18:40:00|6769.2|6763.2|6764.2|6758.2|6770.2|6764.2|6764.2|6758.2|147
1681325100000|2023-04-12 18:45:00|6765.2|6759.2|6762.2|6756.2|6769.2|6763.2|6762.2|6756.2|189
1681325400000|2023-04-12 18:50:00|6761.2|6755.2|6762.2|6756.2|6764.2|6758.2|6759.2|6753.2|310
1681325700000|2023-04-12 18:55:00|6763.2|6757.2|6771.3|6753.3|6771.3|6760.2|6762.2|6753.3|79
1681326000000|2023-04-12 19:00:00|6770.4|6752.4|6764.7|6746.7|6772.4|6754.4|6764.7|6746.7|0
1681326300000|2023-04-12 19:05:00|6764.9|6746.9|6762.9|6744.9|6768.9|6750.9|6762.8|6744.8|0
1681326600000|2023-04-12 19:10:00|6762.8|6744.8|6757.9|6739.9|6762.9|6744.9|6754.3|6736.3|0
1681326900000|2023-04-12 19:15:00|6757.8|6739.8|6759.1|6741.1|6759.4|6741.4|6755.2|6737.2|0
1681327200000|2023-04-12 19:20:00|6759|6741|6755.3|6737.3|6759.6|6741.6|6755.2|6737.2|0
1681327500000|2023-04-12 19:25:00|6755.4|6737.4|6751.4|6733.4|6756.3|6738.3|6751.3|6733.3|0
1681327800000|2023-04-12 19:30:00|6751.3|6733.3|6753.6|6735.6|6756.3|6738.3|6751.1|6733.1|0
1681328100000|2023-04-12 19:35:00|6753.5|6735.5|6756.2|6738.2|6758.7|6740.7|6751.9|6733.9|0
1681328400000|2023-04-12 19:40:00|6756.3|6738.3|6760.2|6742.2|6761.4|6743.4|6755|6737|0
1681328700000|2023-04-12 19:45:00|6760.1|6742.1|6757.2|6739.2|6763.1|6745.1|6757|6739|0
1681329000000|2023-04-12 19:50:00|6756.9|6738.9|6763.5|6745.5|6764.5|6746.5|6756.9|6738.9|0
1681329300000|2023-04-12 19:55:00|6763.4|6745.4|6767.3|6749.3|6767.3|6749.3|6758.4|6740.4|0
1681329600000|2023-04-12 20:00:00|6767.6|6749.6|6766.2|6748.2|6769.1|6751.1|6764.8|6746.8|0
1681329900000|2023-04-12 20:05:00|6765.9|6747.9|6764.8|6746.8|6766.2|6748.2|6764.5|6746.5|0
1681330200000|2023-04-12 20:10:00|6765|6747|6765|6747|6765.3|6747.3|6764.5|6746.5|0
1681330500000|2023-04-12 20:15:00|6765.2|6747.2|6763.1|6745.1|6765.3|6747.3|6763.1|6745.1|0
1681330800000|2023-04-12 20:20:00|6762.9|6744.9|6763.7|6745.7|6764|6746|6762.9|6744.9|0
1681331100000|2023-04-12 20:25:00|6763.4|6745.4|6763.1|6745.1|6764.2|6746.2|6762.9|6744.9|0
1681331400000|2023-04-12 20:30:00|6763.4|6745.4|6763.1|6745.1|6763.4|6745.4|6762.9|6744.9|0
1681331700000|2023-04-12 20:35:00|6762.9|6744.9|6763.7|6745.7|6764|6746|6762.9|6744.9|0
1681332000000|2023-04-12 20:40:00|6763.4|6745.4|6762.9|6744.9|6763.7|6745.7|6762.9|6744.9|0
1681332300000|2023-04-12 20:45:00|6763.1|6745.1|6762.8|6744.8|6763.7|6745.7|6762.8|6744.8|0
1681332600000|2023-04-12 20:50:00|6763.1|6745.1|6763.1|6745.1|6763.1|6745.1|6762.6|6744.6|0
1681332900000|2023-04-12 20:55:00|6762.9|6744.9|6763.6|6745.6|6763.7|6745.7|6762.8|6744.8|0
1681333200000|2023-04-12 21:00:00|6764|6746|6763.5|6745.5|6764|6746|6763.5|6745.5|0
1681333500000|2023-04-12 21:05:00|6763.6|6745.6|6763.5|6745.5|6763.6|6745.6|6763.5|6745.5|0
1681333800000|2023-04-12 21:10:00|6763.4|6745.4|6762.9|6744.9|6763.4|6745.4|6762.9|6744.9|0
1681334100000|2023-04-12 21:15:00|6763|6745|6762.3|6744.3|6763|6745|6762.3|6744.3|0
1681334400000|2023-04-12 21:20:00|6762.6|6744.6|6762.5|6744.5|6762.8|6744.8|6762.2|6744.2|0
1681334700000|2023-04-12 21:25:00|6762.6|6744.6|6762.9|6744.9|6762.9|6744.9|6762.5|6744.5|0
1681335000000|2023-04-12 21:30:00|6762.6|6744.6|6762.8|6744.8|6762.9|6744.9|6762.5|6744.5|0
1681335300000|2023-04-12 21:35:00|6762.9|6744.9|6762.9|6744.9|6762.9|6744.9|6762.6|6744.6|0
1681335600000|2023-04-12 21:40:00|6762.8|6744.8|6762.7|6744.7|6762.9|6744.9|6762.7|6744.7|0
1681335900000|2023-04-12 21:45:00|6762.9|6744.9|6762.7|6744.7|6762.9|6744.9|6762.4|6744.4|0
1681336200000|2023-04-12 21:50:00|6762.6|6744.6|6762.7|6744.7|6762.9|6744.9|6762.5|6744.5|0
1681336500000|2023-04-12 21:55:00|6762.9|6744.9|6764.1|6746.1|6764.3|6746.3|6762.9|6744.9|0
1681336800000|2023-04-12 22:00:00|6764.7|6746.7|6763|6745|6764.9|6746.9|6763|6745|0
1681337100000|2023-04-12 22:05:00|6763.2|6745.2|6762.7|6744.7|6763.5|6745.5|6762.2|6744.2|0
1681337400000|2023-04-12 22:10:00|6763|6745|6763.5|6745.5|6763.8|6745.8|6762.5|6744.5|0
1681337700000|2023-04-12 22:15:00|6763.3|6745.3|6762.8|6744.8|6763.5|6745.5|6762.6|6744.6|0
1681338000000|2023-04-12 22:20:00|6762.6|6744.6|6759.8|6741.8|6762.8|6744.8|6759.5|6741.5|0
1681338300000|2023-04-12 22:25:00|6759.6|6741.6|6759.8|6741.8|6759.8|6741.8|6759.5|6741.5|0
1681338600000|2023-04-12 22:30:00|6759.5|6741.5|6753.9|6735.9|6759.5|6741.5|6753.6|6735.6|0
1681338900000|2023-04-12 22:35:00|6754.1|6736.1|6750.9|6732.9|6754.3|6736.3|6750.9|6732.9|0
1681339200000|2023-04-12 22:40:00|6750.6|6732.6|6750.2|6732.2|6751.9|6733.9|6749.7|6731.7|0
1681339500000|2023-04-12 22:45:00|6750|6732|6749.7|6731.7|6750.2|6732.2|6749.4|6731.4|0
1681339800000|2023-04-12 22:50:00|6749.8|6731.8|6748.2|6730.2|6750.5|6732.5|6748.2|6730.2|0
1681340100000|2023-04-12 22:55:00|6745.2|6727.2|6737.4|6719.4|6745.2|6727.2|6737.1|6719.1|0
1681340400000|2023-04-12 23:00:00|6737.6|6719.6|6738.7|6720.7|6739|6721|6737.4|6719.4|0
1681340700000|2023-04-12 23:05:00|6738.5|6720.5|6737.4|6719.4|6738.7|6720.7|6736.8|6718.8|0
1681341000000|2023-04-12 23:10:00|6737.1|6719.1|6737.9|6719.9|6738.7|6720.7|6736.8|6718.8|0
1681341300000|2023-04-12 23:15:00|6738.2|6720.2|6738.5|6720.5|6738.8|6720.8|6737.4|6719.4|0
1681341600000|2023-04-12 23:20:00|6738.8|6720.8|6740.4|6722.4|6740.7|6722.7|6738.8|6720.8|0
1681341900000|2023-04-12 23:25:00|6740.2|6722.2|6740|6722|6740.4|6722.4|6739.6|6721.6|0
1681342200000|2023-04-12 23:30:00|6740.2|6722.2|6739.7|6721.7|6741.6|6723.6|6739.7|6721.7|0
1681342500000|2023-04-12 23:35:00|6740|6722|6739.4|6721.4|6740.5|6722.5|6739.4|6721.4|0
1681342800000|2023-04-12 23:40:00|6739.2|6721.2|6739.2|6721.2|6739.7|6721.7|6738.4|6720.4|0
1681343100000|2023-04-12 23:45:00|6739.4|6721.4|6740.1|6722.1|6740.1|6722.1|6738.6|6720.6|0
1681343400000|2023-04-12 23:50:00|6740|6722|6739.8|6721.8|6740.3|6722.3|6739.5|6721.5|0
1681343700000|2023-04-12 23:55:00|6739.9|6721.9|6738.4|6720.4|6740|6722|6737.3|6719.3|0
1681344000000|2023-04-13 00:00:00|6738.5|6720.5|6734.8|6716.8|6738.9|6720.9|6734.1|6716.1|0
1681344300000|2023-04-13 00:05:00|6735|6717|6736.1|6718.1|6736.4|6718.4|6735|6717|0
1681344600000|2023-04-13 00:10:00|6736|6718|6736.1|6718.1|6736.4|6718.4|6735.3|6717.3|0
1681344900000|2023-04-13 00:15:00|6736.4|6718.4|6737|6719|6737.3|6719.3|6735|6717|0
1681345200000|2023-04-13 00:20:00|6736.9|6718.9|6739|6721|6739|6721|6736.7|6718.7|0
1681345500000|2023-04-13 00:25:00|6738.8|6720.8|6739|6721|6739.6|6721.6|6738.8|6720.8|0
1681345800000|2023-04-13 00:30:00|6739.3|6721.3|6740.1|6722.1|6740.2|6722.2|6739.3|6721.3|0
1681346100000|2023-04-13 00:35:00|6739.9|6721.9|6741.7|6723.7|6741.8|6723.8|6739.9|6721.9|0
1681346400000|2023-04-13 00:40:00|6741.9|6723.9|6741|6723|6742.2|6724.2|6740.7|6722.7|0
1681346700000|2023-04-13 00:45:00|6740.7|6722.7|6740.5|6722.5|6740.9|6722.9|6739.9|6721.9|0
1681347000000|2023-04-13 00:50:00|6740.2|6722.2|6747.5|6729.5|6747.7|6729.7|6740|6722|0
1681347300000|2023-04-13 00:55:00|6747.3|6729.3|6751.8|6733.8|6752|6734|6747.3|6729.3|0
1681347600000|2023-04-13 01:00:00|6752|6734|6752|6734|6752.8|6734.8|6751.7|6733.7|0
1681347900000|2023-04-13 01:05:00|6752.3|6734.3|6751.2|6733.2|6752.5|6734.5|6750.7|6732.7|0
1681348200000|2023-04-13 01:10:00|6751.4|6733.4|6751|6733|6751.8|6733.8|6750.5|6732.5|0
1681348500000|2023-04-13 01:15:00|6744.2|6738.2|6734.2|6728.2|6744.2|6738.2|6718.2|6712.2|2653
1681348800000|2023-04-13 01:20:00|6735.2|6729.2|6747.2|6741.2|6750.2|6744.2|6734.2|6728.2|1717
1681349100000|2023-04-13 01:25:00|6748.2|6742.2|6741.2|6735.2|6754.2|6748.2|6741.2|6735.2|1209
1681349400000|2023-04-13 01:30:00|6742.2|6736.2|6737.2|6731.2|6746.2|6740.2|6707.2|6701.2|6181
1681349700000|2023-04-13 01:35:00|6736.2|6730.2|6737.2|6731.2|6741.2|6735.2|6721.2|6715.2|3320
1681350000000|2023-04-13 01:40:00|6738.2|6732.2|6752.2|6746.2|6757.2|6751.2|6725.2|6719.2|2834
1681350300000|2023-04-13 01:45:00|6753.2|6747.2|6754.2|6748.2|6760.2|6754.2|6740.2|6734.2|1964
1681350600000|2023-04-13 01:50:00|6752.2|6746.2|6783.2|6777.2|6786.2|6780.2|6752.2|6746.2|2068
1681350900000|2023-04-13 01:55:00|6784.2|6778.2|6796.2|6790.2|6796.2|6790.2|6779.2|6773.2|2079
1681351200000|2023-04-13 02:00:00|6795.2|6789.2|6797.2|6791.2|6804.2|6798.2|6792.2|6786.2|1803
1681351500000|2023-04-13 02:05:00|6796.2|6790.2|6802.4|6796.4|6810.4|6804.4|6792.4|6786.4|1186
1681351800000|2023-04-13 02:10:00|6801.4|6795.4|6815.4|6809.4|6816.4|6810.4|6799.4|6793.4|1300
1681352100000|2023-04-13 02:15:00|6816.4|6810.4|6803.4|6797.4|6816.4|6810.4|6800.4|6794.4|960
1681352400000|2023-04-13 02:20:00|6805.4|6799.4|6796.4|6790.4|6806.4|6800.4|6789.4|6783.4|721
1681352700000|2023-04-13 02:25:00|6797.4|6791.4|6803.4|6797.4|6803.4|6797.4|6788.4|6782.4|939
1681353000000|2023-04-13 02:30:00|6802.4|6796.4|6824.4|6818.4|6824.4|6818.4|6801.4|6795.4|1587
1681353300000|2023-04-13 02:35:00|6825.4|6819.4|6843.4|6837.4|6852.4|6846.4|6824.4|6818.4|2003
1681353600000|2023-04-13 02:40:00|6841.4|6835.4|6845.4|6839.4|6847.4|6841.4|6834.4|6828.4|1413
1681353900000|2023-04-13 02:45:00|6844.4|6838.4|6833.4|6827.4|6844.4|6838.4|6828.4|6822.4|999
1681354200000|2023-04-13 02:50:00|6834.4|6828.4|6828.4|6822.4|6839.4|6833.4|6828.4|6822.4|760
1681354500000|2023-04-13 02:55:00|6827.4|6821.4|6817.4|6811.4|6829.4|6823.4|6816.4|6810.4|528
1681354800000|2023-04-13 03:00:00|6816.4|6810.4|6801.4|6795.4|6816.4|6810.4|6799.4|6793.4|841
1681355100000|2023-04-13 03:05:00|6802.4|6796.4|6789.4|6783.4|6805.4|6799.4|6788.4|6782.4|988
1681355400000|2023-04-13 03:10:00|6790.4|6784.4|6801.3|6795.3|6801.3|6795.3|6788.4|6782.4|769
1681355700000|2023-04-13 03:15:00|6802.3|6796.3|6795.3|6789.3|6803.3|6797.3|6791.3|6785.3|484
1681356000000|2023-04-13 03:20:00|6794.3|6788.3|6815.3|6809.3|6816.3|6810.3|6790.3|6784.3|567
1681356300000|2023-04-13 03:25:00|6814.3|6808.3|6823.3|6817.3|6823.3|6817.3|6812.3|6806.3|887
1681356600000|2023-04-13 03:30:00|6824.3|6818.3|6828.3|6822.3|6830.3|6824.3|6821.3|6815.3|607
1681356900000|2023-04-13 03:35:00|6827.3|6821.3|6819.3|6813.3|6828.3|6822.3|6819.3|6813.3|453
1681357200000|2023-04-13 03:40:00|6820.3|6814.3|6817.3|6811.3|6827.3|6821.3|6815.3|6809.3|301
1681357500000|2023-04-13 03:45:00|6818.3|6812.3|6817.3|6811.3|6820.3|6814.3|6814.3|6808.3|459
1681357800000|2023-04-13 03:50:00|6816.3|6810.3|6823.3|6817.3|6827.3|6821.3|6816.3|6810.3|512
1681358100000|2023-04-13 03:55:00|6824.3|6818.3|6830.3|6824.3|6832.3|6826.3|6823.3|6817.3|633
1681358400000|2023-04-13 04:00:00|6834.1|6816.1|6833.7|6815.7|6834.3|6816.3|6833.7|6815.7|0
1681358700000|2023-04-13 04:05:00|6833.5|6815.5|6834.3|6816.3|6834.5|6816.5|6833.5|6815.5|0
1681359000000|2023-04-13 04:10:00|6834.5|6816.5|6834.5|6816.5|6835|6817|6834.3|6816.3|0
1681359300000|2023-04-13 04:15:00|6834.4|6816.4|6834.8|6816.8|6834.8|6816.8|6834.3|6816.3|0
1681359600000|2023-04-13 04:20:00|6834.5|6816.5|6834.5|6816.5|6834.5|6816.5|6833.9|6815.9|0
1681359900000|2023-04-13 04:25:00|6834.3|6816.3|6834.3|6816.3|6834.5|6816.5|6834.1|6816.1|0
1681360200000|2023-04-13 04:30:00|6834.5|6816.5|6835|6817|6835.6|6817.6|6834.5|6816.5|0
1681360500000|2023-04-13 04:35:00|6834.7|6816.7|6834.5|6816.5|6835|6817|6834.2|6816.2|0
1681360800000|2023-04-13 04:40:00|6834.3|6816.3|6834.5|6816.5|6834.8|6816.8|6834.2|6816.2|0
1681361100000|2023-04-13 04:45:00|6834.8|6816.8|6834.7|6816.7|6835.3|6817.3|6834.4|6816.4|0
1681361400000|2023-04-13 04:50:00|6834.6|6816.6|6835|6817|6835.2|6817.2|6834.4|6816.4|0
1681361700000|2023-04-13 04:55:00|6834.8|6816.8|6835.5|6817.5|6835.5|6817.5|6834.8|6816.8|17
1681362000000|2023-04-13 05:00:00|6835.6|6817.6|6834.3|6828.3|6837.3|6831.3|6828.3|6817.6|1070
1681362300000|2023-04-13 05:05:00|6835.3|6829.3|6850.3|6844.3|6854.3|6848.3|6834.3|6828.3|1108
1681362600000|2023-04-13 05:10:00|6851.3|6845.3|6834.3|6828.3|6857.3|6851.3|6834.3|6828.3|1066
1681362900000|2023-04-13 05:15:00|6835.3|6829.3|6833.3|6827.3|6836.3|6830.3|6826.3|6820.3|765
1681363200000|2023-04-13 05:20:00|6832.3|6826.3|6829.3|6823.3|6838.3|6832.3|6826.3|6820.3|411
1681363500000|2023-04-13 05:25:00|6828.3|6822.3|6822.3|6816.3|6831.3|6825.3|6821.3|6815.3|398
1681363800000|2023-04-13 05:30:00|6823.3|6817.3|6814.3|6808.3|6825.3|6819.3|6814.3|6808.3|429
1681364100000|2023-04-13 05:35:00|6815.3|6809.3|6805.3|6799.3|6817.3|6811.3|6805.3|6799.3|528
1681364400000|2023-04-13 05:40:00|6806.3|6800.3|6812.3|6806.3|6812.3|6806.3|6802.3|6796.3|794
1681364700000|2023-04-13 05:45:00|6813.3|6807.3|6809.3|6803.3|6814.3|6808.3|6808.3|6802.3|291
1681365000000|2023-04-13 05:50:00|6808.3|6802.3|6802.3|6796.3|6809.3|6803.3|6802.3|6796.3|374
1681365300000|2023-04-13 05:55:00|6801.3|6795.3|6814.3|6808.3|6814.3|6808.3|6801.3|6795.3|385
1681365600000|2023-04-13 06:00:00|6813.3|6807.3|6816.3|6810.3|6821.3|6815.3|6812.3|6806.3|625
1681365900000|2023-04-13 06:05:00|6815.3|6809.3|6812.3|6806.3|6818.3|6812.3|6808.3|6802.3|549
1681366200000|2023-04-13 06:10:00|6813.3|6807.3|6822.3|6816.3|6822.3|6816.3|6811.3|6805.3|315
1681366500000|2023-04-13 06:15:00|6823.3|6817.3|6825.3|6819.3|6825.3|6819.3|6817.3|6811.3|591
1681366800000|2023-04-13 06:20:00|6824.3|6818.3|6825.3|6819.3|6825.3|6819.3|6821.3|6815.3|575
1681367100000|2023-04-13 06:25:00|6826.3|6820.3|6831.3|6825.3|6833.3|6827.3|6825.3|6819.3|626
1681367400000|2023-04-13 06:30:00|6830.3|6824.3|6826.3|6820.3|6836.3|6830.3|6825.3|6819.3|440
1681367700000|2023-04-13 06:35:00|6827.3|6821.3|6821.3|6815.3|6829.3|6823.3|6820.3|6814.3|721
1681368000000|2023-04-13 06:40:00|6822.3|6816.3|6828.3|6822.3|6830.3|6824.3|6822.3|6816.3|278
1681368300000|2023-04-13 06:45:00|6829.3|6823.3|6825.3|6819.3|6830.3|6824.3|6823.3|6817.3|301
1681368600000|2023-04-13 06:50:00|6824.3|6818.3|6827.3|6821.3|6831.3|6825.3|6824.3|6818.3|367
1681368900000|2023-04-13 06:55:00|6828.3|6822.3|6826.3|6820.3|6829.3|6823.3|6823.3|6817.3|379
1681369200000|2023-04-13 07:00:00|6825.3|6819.3|6838.3|6832.3|6838.3|6832.3|6825.3|6819.3|461
1681369500000|2023-04-13 07:05:00|6839.3|6833.3|6856.3|6850.3|6858.3|6852.3|6839.3|6833.3|930
1681369800000|2023-04-13 07:10:00|6857.3|6851.3|6855.3|6849.3|6859.3|6853.3|6849.3|6843.3|966
1681370100000|2023-04-13 07:15:00|6856.3|6850.3|6858.3|6852.3|6868.3|6862.3|6856.3|6850.3|1347
1681370400000|2023-04-13 07:20:00|6857.3|6851.3|6856.3|6850.3|6858.3|6852.3|6850.3|6844.3|1032
1681370700000|2023-04-13 07:25:00|6857.3|6851.3|6863.3|6857.3|6865.3|6859.3|6856.3|6850.3|626
1681371000000|2023-04-13 07:30:00|6862.3|6856.3|6856.3|6850.3|6865.3|6859.3|6855.3|6849.3|738
1681371300000|2023-04-13 07:35:00|6855.3|6849.3|6855.3|6849.3|6857.3|6851.3|6853.3|6847.3|584
1681371600000|2023-04-13 07:40:00|6854.3|6848.3|6855.3|6849.3|6857.3|6851.3|6850.3|6844.3|701
1681371900000|2023-04-13 07:45:00|6856.3|6850.3|6857.3|6851.3|6859.3|6853.3|6854.3|6848.3|1201
1681372200000|2023-04-13 07:50:00|6858.3|6852.3|6863.3|6857.3|6865.3|6859.3|6855.3|6849.3|1180
1681372500000|2023-04-13 07:55:00|6864.3|6858.3|6864.3|6858.3|6867.3|6861.3|6860.3|6854.3|1264
1681372800000|2023-04-13 08:00:00|6865.3|6859.3|6878.3|6872.3|6878.3|6872.3|6864.3|6858.3|1507
1681373100000|2023-04-13 08:05:00|6877.3|6871.3|6880.3|6874.3|6884.3|6878.3|6876.3|6870.3|1951
1681373400000|2023-04-13 08:10:00|6879.3|6873.3|6882.3|6876.3|6884.3|6878.3|6876.3|6870.3|2058
1681373700000|2023-04-13 08:15:00|6881.3|6875.3|6883.3|6877.3|6887.3|6881.3|6879.3|6873.3|2022
1681374000000|2023-04-13 08:20:00|6884.3|6878.3|6882.3|6876.3|6885.3|6879.3|6881.3|6875.3|1356
1681374300000|2023-04-13 08:25:00|6883.3|6877.3|6879.3|6873.3|6885.3|6879.3|6876.3|6870.3|1287
1681374600000|2023-04-13 08:30:00|6883.6|6865.6|6883.3|6865.3|6884.3|6866.3|6883.1|6865.1|10
1681374900000|2023-04-13 08:35:00|6883.1|6865.1|6884|6866|6885|6867|6882.1|6864.1|0
1681375200000|2023-04-13 08:40:00|6883.8|6865.8|6883|6865|6884.5|6866.5|6882.2|6864.2|0
1681375500000|2023-04-13 08:45:00|6883.1|6865.1|6882.7|6864.7|6883.9|6865.9|6882.3|6864.3|0
1681375800000|2023-04-13 08:50:00|6882.5|6864.5|6884|6866|6884.3|6866.3|6882.5|6864.5|0
1681376100000|2023-04-13 08:55:00|6883.9|6865.9|6882.6|6864.6|6884|6866|6880.9|6862.9|0
1681376400000|2023-04-13 09:00:00|6882.8|6864.8|6881|6863|6882.8|6864.8|6880.8|6862.8|0
1681376700000|2023-04-13 09:05:00|6881.1|6863.1|6881.6|6863.6|6881.9|6863.9|6880.5|6862.5|0
1681377000000|2023-04-13 09:10:00|6881.9|6863.9|6884.5|6866.5|6884.5|6866.5|6881.7|6863.7|0
1681377300000|2023-04-13 09:15:00|6884.4|6866.4|6876.3|6870.3|6884.5|6873.3|6875.3|6866.3|326
1681377600000|2023-04-13 09:20:00|6877.3|6871.3|6876.3|6870.3|6878.3|6872.3|6875.3|6869.3|241
1681377900000|2023-04-13 09:25:00|6875.3|6869.3|6883.3|6877.3|6883.3|6877.3|6874.3|6868.3|351
1681378200000|2023-04-13 09:30:00|6882.3|6876.3|6877.3|6871.3|6882.3|6876.3|6875.3|6869.3|128
1681378500000|2023-04-13 09:35:00|6876.3|6870.3|6876.3|6870.3|6878.3|6872.3|6871.3|6865.3|212
1681378800000|2023-04-13 09:40:00|6875.3|6869.3|6869.3|6863.3|6875.3|6869.3|6869.3|6863.3|67
1681379100000|2023-04-13 09:45:00|6868.3|6862.3|6870.3|6864.3|6871.3|6865.3|6868.3|6862.3|64
1681379400000|2023-04-13 09:50:00|6871.3|6865.3|6871.3|6865.3|6873.3|6867.3|6870.3|6864.3|62
1681379700000|2023-04-13 09:55:00|6873.3|6867.3|6872.3|6866.3|6875.3|6869.3|6872.3|6866.3|26
1681380000000|2023-04-13 10:00:00|6873.3|6867.3|6871.8|6865.8|6874.3|6868.3|6871.3|6865.3|33
1681380300000|2023-04-13 10:05:00|6871.3|6865.3|6869.8|6863.8|6871.8|6865.8|6869.3|6863.3|38
1681380600000|2023-04-13 10:10:00|6868.8|6862.8|6866.8|6860.8|6868.8|6862.8|6866.8|6860.8|70
1681380900000|2023-04-13 10:15:00|6866.3|6860.3|6863.8|6857.8|6869.8|6863.8|6862.8|6856.8|80
1681381200000|2023-04-13 10:20:00|6863.3|6857.3|6864.3|6858.3|6865.3|6859.3|6862.8|6856.8|35
1681381500000|2023-04-13 10:25:00|6863.8|6857.8|6863.3|6857.3|6865.3|6859.3|6862.8|6856.8|54
1681381800000|2023-04-13 10:30:00|6862.8|6856.8|6870.8|6864.8|6871.8|6865.8|6862.8|6856.8|178
1681382100000|2023-04-13 10:35:00|6870.3|6864.3|6870.3|6864.3|6870.8|6864.8|6868.8|6862.8|11
1681382400000|2023-04-13 10:40:00|6870.8|6864.8|6869.8|6863.8|6871.8|6865.8|6869.8|6863.8|14
1681382700000|2023-04-13 10:45:00|6870.8|6864.8|6871.3|6865.3|6872.3|6866.3|6869.8|6863.8|56
1681383000000|2023-04-13 10:50:00|6871.8|6865.8|6870.3|6864.3|6871.8|6865.8|6867.8|6861.8|39
1681383300000|2023-04-13 10:55:00|6869.8|6863.8|6871.8|6865.8|6871.8|6865.8|6868.8|6862.8|15
1681383600000|2023-04-13 11:00:00|6872.8|6866.8|6873.3|6867.3|6873.8|6867.8|6871.3|6865.3|18
1681383900000|2023-04-13 11:05:00|6872.8|6866.8|6870.8|6864.8|6873.8|6867.8|6870.8|6864.8|37
1681384200000|2023-04-13 11:10:00|6871.3|6865.3|6876.3|6870.3|6876.3|6870.3|6870.8|6864.8|46
1681384500000|2023-04-13 11:15:00|6876.8|6870.8|6876.3|6870.3|6876.8|6870.8|6873.8|6867.8|40
1681384800000|2023-04-13 11:20:00|6876.8|6870.8|6872.8|6866.8|6876.8|6870.8|6872.8|6866.8|38
1681385100000|2023-04-13 11:25:00|6873.3|6867.3|6871.3|6865.3|6874.3|6868.3|6870.8|6864.8|23
1681385400000|2023-04-13 11:30:00|6872.3|6866.3|6876.8|6870.8|6877.3|6871.3|6872.3|6866.3|88
1681385700000|2023-04-13 11:35:00|6876.3|6870.3|6875.3|6869.3|6876.3|6870.3|6872.8|6866.8|54
1681386000000|2023-04-13 11:40:00|6874.8|6868.8|6872.8|6866.8|6875.3|6869.3|6872.8|6866.8|30
1681386300000|2023-04-13 11:45:00|6873.3|6867.3|6872.8|6866.8|6874.8|6868.8|6870.3|6864.3|70
1681386600000|2023-04-13 11:50:00|6872.3|6866.3|6865.8|6859.8|6872.8|6866.8|6865.8|6859.8|79
1681386900000|2023-04-13 11:55:00|6865.3|6859.3|6862.8|6856.8|6865.8|6859.8|6862.3|6856.3|79
1681387200000|2023-04-13 12:00:00|6862.3|6856.3|6863.3|6857.3|6863.8|6857.8|6858.8|6852.8|70
1681387500000|2023-04-13 12:05:00|6863.8|6857.8|6867.3|6861.3|6867.8|6861.8|6863.3|6857.3|48
1681387800000|2023-04-13 12:10:00|6866.8|6860.8|6862.8|6856.8|6866.8|6860.8|6862.8|6856.8|59
1681388100000|2023-04-13 12:15:00|6863.3|6857.3|6865.3|6859.3|6865.8|6859.8|6862.8|6856.8|78
1681388400000|2023-04-13 12:20:00|6865.8|6859.8|6865.8|6859.8|6867.8|6861.8|6864.8|6858.8|79
1681388700000|2023-04-13 12:25:00|6865.3|6859.3|6865.3|6859.3|6867.3|6861.3|6864.8|6858.8|42
1681389000000|2023-04-13 12:30:00|6865.8|6859.8|6873.3|6867.3|6884.3|6878.3|6864.8|6858.8|457
1681389300000|2023-04-13 12:35:00|6873.8|6867.8|6873.3|6867.3|6876.8|6870.8|6871.8|6865.8|30
1681389600000|2023-04-13 12:40:00|6872.8|6866.8|6878.8|6872.8|6880.8|6874.8|6872.8|6866.8|91
1681389900000|2023-04-13 12:45:00|6879.3|6873.3|6885.3|6879.3|6886.8|6880.8|6879.3|6873.3|66
1681390200000|2023-04-13 12:50:00|6885.8|6879.8|6887.8|6881.8|6887.8|6881.8|6881.8|6875.8|41
1681390500000|2023-04-13 12:55:00|6888.3|6882.3|6894.8|6888.8|6895.8|6889.8|6888.3|6882.3|365
1681390800000|2023-04-13 13:00:00|6895.3|6889.3|6897.8|6891.8|6899.8|6893.8|6892.3|6886.3|327
1681391100000|2023-04-13 13:05:00|6897.3|6891.3|6892.3|6886.3|6897.8|6891.8|6891.8|6885.8|174
1681391400000|2023-04-13 13:10:00|6891.8|6885.8|6888.8|6882.8|6892.8|6886.8|6886.8|6880.8|141
1681391700000|2023-04-13 13:15:00|6888.3|6882.3|6886.8|6880.8|6888.8|6882.8|6884.8|6878.8|57
1681392000000|2023-04-13 13:20:00|6887.3|6881.3|6889.8|6883.8|6889.8|6883.8|6884.8|6878.8|87
1681392300000|2023-04-13 13:25:00|6889.3|6883.3|6891.8|6885.8|6892.8|6886.8|6888.8|6882.8|59
1681392600000|2023-04-13 13:30:00|6892.3|6886.3|6891.8|6885.8|6906.8|6900.8|6889.3|6883.3|1135
1681392900000|2023-04-13 13:35:00|6891.3|6885.3|6906.3|6900.3|6908.8|6902.8|6886.8|6880.8|789
1681393200000|2023-04-13 13:40:00|6906.8|6900.8|6911.8|6905.8|6915.8|6909.8|6904.8|6898.8|680
1681393500000|2023-04-13 13:45:00|6911.3|6905.3|6905.8|6899.8|6912.3|6906.3|6902.8|6896.8|317
1681393800000|2023-04-13 13:50:00|6906.3|6900.3|6885.3|6879.3|6908.8|6902.8|6885.3|6879.3|576
1681394100000|2023-04-13 13:55:00|6884.8|6878.8|6892.8|6886.8|6895.8|6889.8|6884.8|6878.8|327
1681394400000|2023-04-13 14:00:00|6893.8|6887.8|6885.8|6879.8|6894.3|6888.3|6882.3|6876.3|321
1681394700000|2023-04-13 14:05:00|6886.3|6880.3|6891.3|6885.3|6896.8|6890.8|6880.8|6874.8|291
1681395000000|2023-04-13 14:10:00|6890.8|6884.8|6895.8|6889.8|6901.8|6895.8|6888.8|6882.8|285
1681395300000|2023-04-13 14:15:00|6896.3|6890.3|6905.8|6899.8|6908.8|6902.8|6895.8|6889.8|468
1681395600000|2023-04-13 14:20:00|6905.3|6899.3|6896.8|6890.8|6906.3|6900.3|6894.8|6888.8|202
1681395900000|2023-04-13 14:25:00|6897.3|6891.3|6895.8|6889.8|6900.8|6894.8|6891.8|6885.8|141
1681396200000|2023-04-13 14:30:00|6896.3|6890.3|6890.3|6884.3|6897.8|6891.8|6888.3|6882.3|115
1681396500000|2023-04-13 14:35:00|6890.8|6884.8|6876.8|6870.8|6890.8|6884.8|6876.8|6870.8|249
1681396800000|2023-04-13 14:40:00|6876.3|6870.3|6877.8|6871.8|6883.8|6877.8|6872.8|6866.8|216
1681397100000|2023-04-13 14:45:00|6878.3|6872.3|6885.8|6879.8|6887.8|6881.8|6878.3|6872.3|182
1681397400000|2023-04-13 14:50:00|6886.3|6880.3|6890.8|6884.8|6892.8|6886.8|6885.8|6879.8|124
1681397700000|2023-04-13 14:55:00|6891.8|6885.8|6883.8|6877.8|6892.8|6886.8|6882.8|6876.8|129
1681398000000|2023-04-13 15:00:00|6884.3|6878.3|6893.8|6887.8|6893.8|6887.8|6883.8|6877.8|85
1681398300000|2023-04-13 15:05:00|6894.3|6888.3|6893.3|6887.3|6894.8|6888.8|6889.8|6883.8|96
1681398600000|2023-04-13 15:10:00|6892.8|6886.8|6897.8|6891.8|6897.8|6891.8|6891.8|6885.8|111
1681398900000|2023-04-13 15:15:00|6897.3|6891.3|6899.8|6893.8|6899.8|6893.8|6894.3|6888.3|96
1681399200000|2023-04-13 15:20:00|6900.3|6894.3|6893.8|6887.8|6902.8|6896.8|6892.8|6886.8|344
1681399500000|2023-04-13 15:25:00|6894.3|6888.3|6895.3|6889.3|6896.8|6890.8|6892.8|6886.8|139
1681399800000|2023-04-13 15:30:00|6895.8|6889.8|6889.3|6883.3|6898.8|6892.8|6889.3|6883.3|157
1681400100000|2023-04-13 15:35:00|6889.8|6883.8|6893.8|6887.8|6896.8|6890.8|6889.8|6883.8|96
1681400400000|2023-04-13 15:40:00|6894.3|6888.3|6894.3|6888.3|6898.3|6892.3|6894.3|6888.3|64
1681400700000|2023-04-13 15:45:00|6894.8|6888.8|6892.8|6886.8|6896.8|6890.8|6891.8|6885.8|52
1681401000000|2023-04-13 15:50:00|6892.3|6886.3|6894.8|6888.8|6897.8|6891.8|6889.3|6883.3|209
1681401300000|2023-04-13 15:55:00|6894.3|6888.3|6896.3|6890.3|6897.3|6891.3|6893.8|6887.8|87
1681401600000|2023-04-13 16:00:00|6897.3|6891.3|6901.3|6895.3|6901.3|6895.3|6896.3|6890.3|81
1681401900000|2023-04-13 16:05:00|6900.3|6894.3|6896.3|6890.3|6904.3|6898.3|6896.3|6890.3|74
1681402200000|2023-04-13 16:10:00|6897.3|6891.3|6893.3|6887.3|6897.3|6891.3|6893.3|6887.3|27
1681402500000|2023-04-13 16:15:00|6894.3|6888.3|6891.3|6885.3|6894.3|6888.3|6891.3|6885.3|37
1681402800000|2023-04-13 16:20:00|6893.3|6887.3|6893.3|6887.3|6894.3|6888.3|6892.3|6886.3|33
1681403100000|2023-04-13 16:25:00|6892.3|6886.3|6893.3|6887.3|6893.3|6887.3|6890.3|6884.3|39
1681403400000|2023-04-13 16:30:00|6892.3|6886.3|6890.3|6884.3|6892.3|6886.3|6889.3|6883.3|15
1681403700000|2023-04-13 16:35:00|6891.3|6885.3|6890.3|6884.3|6892.3|6886.3|6889.3|6883.3|32
1681404000000|2023-04-13 16:40:00|6891.3|6885.3|6890.3|6884.3|6891.3|6885.3|6887.3|6881.3|41
1681404300000|2023-04-13 16:45:00|6891.3|6885.3|6891.3|6885.3|6891.3|6885.3|6888.3|6882.3|17
1681404600000|2023-04-13 16:50:00|6892.3|6886.3|6894.3|6888.3|6895.3|6889.3|6891.3|6885.3|122
1681404900000|2023-04-13 16:55:00|6893.3|6887.3|6897.3|6891.3|6898.3|6892.3|6893.3|6887.3|34
1681405200000|2023-04-13 17:00:00|6898.3|6892.3|6901.3|6895.3|6901.3|6895.3|6897.3|6891.3|83
1681405500000|2023-04-13 17:05:00|6902.3|6896.3|6908.3|6902.3|6908.3|6902.3|6902.3|6896.3|69
1681405800000|2023-04-13 17:10:00|6909.3|6903.3|6908.3|6902.3|6910.3|6904.3|6907.3|6901.3|63
1681406100000|2023-04-13 17:15:00|6907.3|6901.3|6906.3|6900.3|6907.3|6901.3|6905.3|6899.3|47
1681406400000|2023-04-13 17:20:00|6907.3|6901.3|6903.3|6897.3|6907.3|6901.3|6902.3|6896.3|57
1681406700000|2023-04-13 17:25:00|6902.3|6896.3|6901.3|6895.3|6902.3|6896.3|6898.3|6892.3|109
1681407000000|2023-04-13 17:30:00|6900.3|6894.3|6905.3|6899.3|6905.3|6899.3|6900.3|6894.3|60
1681407300000|2023-04-13 17:35:00|6904.3|6898.3|6909.3|6903.3|6910.3|6904.3|6904.3|6898.3|87
1681407600000|2023-04-13 17:40:00|6908.3|6902.3|6907.3|6901.3|6910.3|6904.3|6906.3|6900.3|51
1681407900000|2023-04-13 17:45:00|6906.3|6900.3|6909.3|6903.3|6909.3|6903.3|6905.3|6899.3|59
1681408200000|2023-04-13 17:50:00|6910.3|6904.3|6910.3|6904.3|6911.3|6905.3|6909.3|6903.3|37
1681408500000|2023-04-13 17:55:00|6909.3|6903.3|6906.3|6900.3|6911.3|6905.3|6906.3|6900.3|53
1681408800000|2023-04-13 18:00:00|6907.3|6901.3|6908.3|6902.3|6911.3|6905.3|6905.3|6899.3|41
1681409100000|2023-04-13 18:05:00|6911.3|6905.3|6908.3|6902.3|6911.3|6905.3|6908.3|6902.3|59
1681409400000|2023-04-13 18:10:00|6909.3|6903.3|6911.3|6905.3|6911.3|6905.3|6908.3|6902.3|31
1681409700000|2023-04-13 18:15:00|6910.3|6904.3|6910.3|6904.3|6913.3|6907.3|6908.3|6902.3|119
1681410000000|2023-04-13 18:20:00|6909.3|6903.3|6910.3|6904.3|6912.3|6906.3|6909.3|6903.3|39
1681410300000|2023-04-13 18:25:00|6909.3|6903.3|6905.3|6899.3|6910.3|6904.3|6904.3|6898.3|66
1681410600000|2023-04-13 18:30:00|6906.3|6900.3|6903.3|6897.3|6906.3|6900.3|6902.3|6896.3|188
1681410900000|2023-04-13 18:35:00|6902.3|6896.3|6901.3|6895.3|6904.3|6898.3|6901.3|6895.3|131
1681411200000|2023-04-13 18:40:00|6900.3|6894.3|6899.3|6893.3|6902.3|6896.3|6899.3|6893.3|149
1681411500000|2023-04-13 18:45:00|6901.3|6895.3|6903.3|6897.3|6904.3|6898.3|6900.3|6894.3|84
1681411800000|2023-04-13 18:50:00|6904.3|6898.3|6906.3|6900.3|6906.3|6900.3|6902.3|6896.3|42
1681412100000|2023-04-13 18:55:00|6905.3|6899.3|6906.3|6888.3|6907.3|6901.3|6900.3|6888.2|124
1681412400000|2023-04-13 19:00:00|6906.4|6888.4|6909.8|6891.8|6910|6892|6906.4|6888.4|0
1681412700000|2023-04-13 19:05:00|6909.9|6891.9|6908.8|6890.8|6910.7|6892.7|6907.4|6889.4|0
1681413000000|2023-04-13 19:10:00|6908.9|6890.9|6903|6885|6908.9|6890.9|6902.2|6884.2|0
1681413300000|2023-04-13 19:15:00|6902.9|6884.9|6905.2|6887.2|6906|6888|6902.8|6884.8|0
1681413600000|2023-04-13 19:20:00|6905.3|6887.3|6905.1|6887.1|6909.5|6891.5|6904.9|6886.9|0
1681413900000|2023-04-13 19:25:00|6905|6887|6904.6|6886.6|6907.1|6889.1|6904.2|6886.2|0
1681414200000|2023-04-13 19:30:00|6905.5|6887.5|6904.9|6886.9|6905.6|6887.6|6903.3|6885.3|0
1681414500000|2023-04-13 19:35:00|6904.8|6886.8|6904.7|6886.7|6905.7|6887.7|6902.7|6884.7|0
1681414800000|2023-04-13 19:40:00|6904.8|6886.8|6903.9|6885.9|6906.9|6888.9|6903.9|6885.9|0
1681415100000|2023-04-13 19:45:00|6903.8|6885.8|6902.1|6884.1|6905.2|6887.2|6901.9|6883.9|0
1681415400000|2023-04-13 19:50:00|6902.2|6884.2|6901.1|6883.1|6904.6|6886.6|6900.8|6882.8|0
1681415700000|2023-04-13 19:55:00|6901|6883|6902.1|6884.1|6905|6887|6900.3|6882.3|0
1681416000000|2023-04-13 20:00:00|6901.6|6883.6|6900.5|6882.5|6901.7|6883.7|6899.2|6881.2|0
1681416300000|2023-04-13 20:05:00|6900.7|6882.7|6900.8|6882.8|6901.4|6883.4|6900.5|6882.5|0
1681416600000|2023-04-13 20:10:00|6901.1|6883.1|6900.8|6882.8|6901.4|6883.4|6900.8|6882.8|0
1681416900000|2023-04-13 20:15:00|6901.1|6883.1|6900.8|6882.8|6901.1|6883.1|6900.8|6882.8|0
1681417200000|2023-04-13 20:20:00|6900.6|6882.6|6900.5|6882.5|6900.8|6882.8|6900.5|6882.5|0
1681417500000|2023-04-13 20:25:00|6900.8|6882.8|6901.4|6883.4|6901.4|6883.4|6900.5|6882.5|0
1681417800000|2023-04-13 20:30:00|6901.1|6883.1|6900.5|6882.5|6901.1|6883.1|6900.5|6882.5|0
1681418100000|2023-04-13 20:35:00|6900.8|6882.8|6900.8|6882.8|6901.1|6883.1|6900.5|6882.5|0
1681418400000|2023-04-13 20:40:00|6900.6|6882.6|6898.6|6880.6|6900.6|6882.6|6898.6|6880.6|0
1681418700000|2023-04-13 20:45:00|6898.4|6880.4|6898.6|6880.6|6899.4|6881.4|6898.4|6880.4|0
1681419000000|2023-04-13 20:50:00|6898.4|6880.4|6896.8|6878.8|6898.6|6880.6|6896.8|6878.8|0
1681419300000|2023-04-13 20:55:00|6897|6879|6896.8|6878.8|6897.4|6879.4|6896.2|6878.2|0
1681419600000|2023-04-13 21:00:00|6896.9|6878.9|6896.8|6878.8|6897.6|6879.6|6896.7|6878.7|0
1681419900000|2023-04-13 21:05:00|6897|6879|6897.2|6879.2|6897.2|6879.2|6896.9|6878.9|0
1681420200000|2023-04-13 21:10:00|6897.5|6879.5|6897.4|6879.4|6897.6|6879.6|6897.2|6879.2|0
1681420500000|2023-04-13 21:15:00|6897.6|6879.6|6898.4|6880.4|6898.5|6880.5|6897.6|6879.6|0
1681420800000|2023-04-13 21:20:00|6898.3|6880.3|6898.2|6880.2|6898.4|6880.4|6898|6880|0
1681421100000|2023-04-13 21:25:00|6898.3|6880.3|6898|6880|6898.3|6880.3|6897.9|6879.9|0
1681421400000|2023-04-13 21:30:00|6897.7|6879.7|6898.1|6880.1|6898.2|6880.2|6897.3|6879.3|0
1681421700000|2023-04-13 21:35:00|6898|6880|6896.5|6878.5|6898|6880|6896.5|6878.5|0
1681422000000|2023-04-13 21:40:00|6895.9|6877.9|6896.2|6878.2|6896.3|6878.3|6895.9|6877.9|0
1681422300000|2023-04-13 21:45:00|6896.1|6878.1|6894.9|6876.9|6896.2|6878.2|6894.9|6876.9|0
1681422600000|2023-04-13 21:50:00|6895|6877|6894.3|6876.3|6895.1|6877.1|6894.1|6876.1|0
1681422900000|2023-04-13 21:55:00|6894.4|6876.4|6894.6|6876.6|6894.6|6876.6|6894.1|6876.1|0
1681423200000|2023-04-13 22:00:00|6895|6877|6894.7|6876.7|6895.2|6877.2|6893|6875|0
1681423500000|2023-04-13 22:05:00|6894.9|6876.9|6895.2|6877.2|6895.5|6877.5|6894.4|6876.4|0
1681423800000|2023-04-13 22:10:00|6895.5|6877.5|6895.8|6877.8|6896|6878|6895.2|6877.2|0
1681424100000|2023-04-13 22:15:00|6896|6878|6895.8|6877.8|6896.6|6878.6|6895.8|6877.8|0
1681424400000|2023-04-13 22:20:00|6896|6878|6896.6|6878.6|6896.6|6878.6|6896|6878|0
1681424700000|2023-04-13 22:25:00|6896.8|6878.8|6912.8|6894.8|6913.1|6895.1|6896|6878|0
1681425000000|2023-04-13 22:30:00|6913.1|6895.1|6912|6894|6913.1|6895.1|6912|6894|0
1681425300000|2023-04-13 22:35:00|6912.2|6894.2|6914.2|6896.2|6914.2|6896.2|6912.2|6894.2|0
1681425600000|2023-04-13 22:40:00|6913.9|6895.9|6913.9|6895.9|6914.2|6896.2|6913.3|6895.3|0
1681425900000|2023-04-13 22:45:00|6914|6896|6914.2|6896.2|6914.7|6896.7|6913.6|6895.6|0
1681426200000|2023-04-13 22:50:00|6914.3|6896.3|6914.2|6896.2|6915|6897|6913.9|6895.9|0
1681426500000|2023-04-13 22:55:00|6914.4|6896.4|6913.9|6895.9|6914.7|6896.7|6913.9|6895.9|0
1681426800000|2023-04-13 23:00:00|6914.1|6896.1|6914.7|6896.7|6914.7|6896.7|6914|6896|0
1681427100000|2023-04-13 23:05:00|6915|6897|6914.7|6896.7|6915|6897|6914.4|6896.4|0
1681427400000|2023-04-13 23:10:00|6914.5|6896.5|6914.2|6896.2|6914.7|6896.7|6914.2|6896.2|0
1681427700000|2023-04-13 23:15:00|6914.4|6896.4|6914.2|6896.2|6914.7|6896.7|6914.2|6896.2|0
1681428000000|2023-04-13 23:20:00|6913.9|6895.9|6913.6|6895.6|6914.2|6896.2|6913.4|6895.4|0
1681428300000|2023-04-13 23:25:00|6913.4|6895.4|6912.8|6894.8|6913.4|6895.4|6912|6894|0
1681428600000|2023-04-13 23:30:00|6912.6|6894.6|6913.1|6895.1|6913.4|6895.4|6912.5|6894.5|0
1681428900000|2023-04-13 23:35:00|6913.3|6895.3|6913.1|6895.1|6913.4|6895.4|6912.8|6894.8|0
1681429200000|2023-04-13 23:40:00|6912.8|6894.8|6912.3|6894.3|6913.1|6895.1|6911.4|6893.4|0
1681429500000|2023-04-13 23:45:00|6912.5|6894.5|6911.4|6893.4|6912.5|6894.5|6911.4|6893.4|0
1681429800000|2023-04-13 23:50:00|6911.7|6893.7|6912.5|6894.5|6912.5|6894.5|6911.4|6893.4|0
1681430100000|2023-04-13 23:55:00|6912.3|6894.3|6916|6898|6916|6898|6912|6894|0
1681430400000|2023-04-14 00:00:00|6916.2|6898.2|6916.6|6898.6|6916.6|6898.6|6914.9|6896.9|0
1681430700000|2023-04-14 00:05:00|6916.8|6898.8|6914.9|6896.9|6916.8|6898.8|6914.6|6896.6|0
1681431000000|2023-04-14 00:10:00|6914.7|6896.7|6916.1|6898.1|6916.1|6898.1|6914.1|6896.1|0
1681431300000|2023-04-14 00:15:00|6916.4|6898.4|6916.4|6898.4|6916.7|6898.7|6915.8|6897.8|0
1681431600000|2023-04-14 00:20:00|6916.1|6898.1|6917.2|6899.2|6917.5|6899.5|6916.1|6898.1|0
1681431900000|2023-04-14 00:25:00|6917.4|6899.4|6918.4|6900.4|6918.6|6900.6|6917.2|6899.2|0
1681432200000|2023-04-14 00:30:00|6918.3|6900.3|6919.7|6901.7|6919.7|6901.7|6918|6900|0
1681432500000|2023-04-14 00:35:00|6919.5|6901.5|6920.8|6902.8|6920.8|6902.8|6919.2|6901.2|0
1681432800000|2023-04-14 00:40:00|6920.6|6902.6|6921.6|6903.6|6921.6|6903.6|6920.5|6902.5|0
1681433100000|2023-04-14 00:45:00|6921.3|6903.3|6920.9|6902.9|6921.4|6903.4|6920.4|6902.4|0
1681433400000|2023-04-14 00:50:00|6921.2|6903.2|6920.6|6902.6|6921.2|6903.2|6920.3|6902.3|0
1681433700000|2023-04-14 00:55:00|6920.8|6902.8|6920|6902|6921.1|6903.1|6919.7|6901.7|0
1681434000000|2023-04-14 01:00:00|6919.9|6901.9|6920.1|6902.1|6920.3|6902.3|6919.6|6901.6|0
1681434300000|2023-04-14 01:05:00|6920.3|6902.3|6919|6901|6926.4|6908.4|6918.8|6900.8|0
1681434600000|2023-04-14 01:10:00|6919.2|6901.2|6922.5|6904.5|6922.5|6904.5|6918.3|6900.3|0
1681434900000|2023-04-14 01:15:00|6922.8|6904.8|6907.3|6901.3|6940.3|6934.3|6905.3|6899.3|1529
1681435200000|2023-04-14 01:20:00|6905.3|6899.3|6913.3|6907.3|6927.3|6921.3|6901.3|6895.3|1617
1681435500000|2023-04-14 01:25:00|6912.3|6906.3|6894.3|6888.3|6914.3|6908.3|6893.3|6887.3|910
1681435800000|2023-04-14 01:30:00|6893.3|6887.3|6902.3|6896.3|6908.3|6902.3|6887.3|6881.3|3689
1681436100000|2023-04-14 01:35:00|6905.3|6899.3|6903.3|6897.3|6909.3|6903.3|6889.3|6883.3|1478
1681436400000|2023-04-14 01:40:00|6904.3|6898.3|6889.3|6883.3|6912.3|6906.3|6887.3|6881.3|1474
1681436700000|2023-04-14 01:45:00|6890.3|6884.3|6910.3|6904.3|6912.3|6906.3|6886.3|6880.3|1550
1681437000000|2023-04-14 01:50:00|6909.3|6903.3|6920.3|6914.3|6931.3|6925.3|6909.3|6903.3|1817
1681437300000|2023-04-14 01:55:00|6919.3|6913.3|6920.3|6914.3|6925.3|6919.3|6910.3|6904.3|1513
1681437600000|2023-04-14 02:00:00|6919.3|6913.3|6936.3|6930.3|6942.3|6936.3|6917.3|6911.3|2070
1681437900000|2023-04-14 02:05:00|6937.3|6931.3|6936.3|6930.3|6942.3|6936.3|6928.3|6922.3|1075
1681438200000|2023-04-14 02:10:00|6934.3|6928.3|6930.3|6924.3|6940.3|6934.3|6926.3|6920.3|1085
1681438500000|2023-04-14 02:15:00|6929.3|6923.3|6921.3|6915.3|6937.3|6931.3|6917.3|6911.3|1510
1681438800000|2023-04-14 02:20:00|6920.3|6914.3|6903.3|6897.3|6921.3|6915.3|6898.3|6892.3|1039
1681439100000|2023-04-14 02:25:00|6902.3|6896.3|6898.3|6892.3|6908.3|6902.3|6896.3|6890.3|897
1681439400000|2023-04-14 02:30:00|6897.3|6891.3|6915.8|6909.8|6917.8|6911.8|6897.3|6891.3|667
1681439700000|2023-04-14 02:35:00|6916.8|6910.8|6897.8|6891.8|6916.8|6910.8|6890.8|6884.8|1033
1681440000000|2023-04-14 02:40:00|6896.8|6890.8|6896.8|6890.8|6905.8|6899.8|6893.8|6887.8|427
1681440300000|2023-04-14 02:45:00|6895.8|6889.8|6888.8|6882.8|6900.8|6894.8|6884.8|6878.8|417
1681440600000|2023-04-14 02:50:00|6887.8|6881.8|6872.8|6866.8|6887.8|6881.8|6869.8|6863.8|931
1681440900000|2023-04-14 02:55:00|6873.8|6867.8|6879.8|6873.8|6883.8|6877.8|6869.8|6863.8|798
1681441200000|2023-04-14 03:00:00|6878.8|6872.8|6881.8|6875.8|6885.8|6879.8|6867.8|6861.8|749
1681441500000|2023-04-14 03:05:00|6880.8|6874.8|6869.8|6863.8|6880.8|6874.8|6863.8|6857.8|966
1681441800000|2023-04-14 03:10:00|6868.8|6862.8|6867.8|6861.8|6870.8|6864.8|6860.8|6854.8|648
1681442100000|2023-04-14 03:15:00|6866.8|6860.8|6868.8|6862.8|6871.8|6865.8|6860.8|6854.8|585
1681442400000|2023-04-14 03:20:00|6867.8|6861.8|6869.8|6863.8|6872.8|6866.8|6859.8|6853.8|856
1681442700000|2023-04-14 03:25:00|6870.8|6864.8|6869.8|6863.8|6873.8|6867.8|6864.8|6858.8|739
1681443000000|2023-04-14 03:30:00|6870.8|6864.8|6869.8|6863.8|6877.8|6871.8|6869.8|6863.8|496
1681443300000|2023-04-14 03:35:00|6868.8|6862.8|6875.8|6869.8|6880.8|6874.8|6867.8|6861.8|882
1681443600000|2023-04-14 03:40:00|6874.8|6868.8|6873.8|6867.8|6876.8|6870.8|6869.8|6863.8|393
1681443900000|2023-04-14 03:45:00|6872.8|6866.8|6880.8|6874.8|6880.8|6874.8|6871.8|6865.8|327
1681444200000|2023-04-14 03:50:00|6879.8|6873.8|6879.8|6873.8|6881.8|6875.8|6875.8|6869.8|391
1681444500000|2023-04-14 03:55:00|6878.8|6872.8|6879.8|6873.8|6881.8|6875.8|6877.8|6871.8|276
1681444800000|2023-04-14 04:00:00|6886|6868|6885|6867|6886.3|6868.3|6885|6867|0
1681445100000|2023-04-14 04:05:00|6884.7|6866.7|6885|6867|6885.2|6867.2|6884.7|6866.7|0
1681445400000|2023-04-14 04:10:00|6885.2|6867.2|6885.8|6867.8|6885.8|6867.8|6885|6867|0
1681445700000|2023-04-14 04:15:00|6885.7|6867.7|6886|6868|6886|6868|6885.2|6867.2|0
1681446000000|2023-04-14 04:20:00|6886.3|6868.3|6885.8|6867.8|6886.3|6868.3|6885.8|6867.8|0
1681446300000|2023-04-14 04:25:00|6885.6|6867.6|6885.3|6867.3|6885.6|6867.6|6885|6867|0
1681446600000|2023-04-14 04:30:00|6885.6|6867.6|6885|6867|6885.6|6867.6|6885|6867|0
1681446900000|2023-04-14 04:35:00|6884.7|6866.7|6885|6867|6885.1|6867.1|6884.7|6866.7|0
1681447200000|2023-04-14 04:40:00|6884.9|6866.9|6885.1|6867.1|6885.1|6867.1|6884.7|6866.7|0
1681447500000|2023-04-14 04:45:00|6884.8|6866.8|6885.1|6867.1|6885.1|6867.1|6884.7|6866.7|0
1681447800000|2023-04-14 04:50:00|6885.3|6867.3|6885.6|6867.6|6885.8|6867.8|6885.3|6867.3|0
1681448100000|2023-04-14 04:55:00|6885.3|6867.3|6884.8|6866.8|6885.6|6867.6|6884.8|6866.8|2
1681448400000|2023-04-14 05:00:00|6885.1|6867.1|6869.8|6863.8|6885.1|6874.8|6867.8|6861.8|1120
1681448700000|2023-04-14 05:05:00|6870.8|6864.8|6879.8|6873.8|6882.8|6876.8|6864.8|6858.8|591
1681449000000|2023-04-14 05:10:00|6878.8|6872.8|6895.4|6889.4|6895.4|6889.4|6878.8|6872.8|965
1681449300000|2023-04-14 05:15:00|6893.4|6887.4|6891.4|6885.4|6897.4|6891.4|6887.4|6881.4|640
1681449600000|2023-04-14 05:20:00|6892.4|6886.4|6897.4|6891.4|6902.4|6896.4|6892.4|6886.4|498
1681449900000|2023-04-14 05:25:00|6899.4|6893.4|6889.4|6883.4|6900.4|6894.4|6886.4|6880.4|477
1681450200000|2023-04-14 05:30:00|6887.4|6881.4|6891.4|6885.4|6891.4|6885.4|6881.4|6875.4|403
1681450500000|2023-04-14 05:35:00|6889.4|6883.4|6886.4|6880.4|6895.4|6889.4|6886.4|6880.4|455
1681450800000|2023-04-14 05:40:00|6885.4|6879.4|6892.4|6886.4|6895.4|6889.4|6883.4|6877.4|488
1681451100000|2023-04-14 05:45:00|6891.4|6885.4|6900.4|6894.4|6901.4|6895.4|6891.4|6885.4|450
1681451400000|2023-04-14 05:50:00|6899.4|6893.4|6907.4|6901.4|6911.4|6905.4|6898.4|6892.4|976
1681451700000|2023-04-14 05:55:00|6906.4|6900.4|6913.4|6907.4|6913.4|6907.4|6902.4|6896.4|816
1681452000000|2023-04-14 06:00:00|6912.4|6906.4|6904.4|6898.4|6914.4|6908.4|6904.4|6898.4|514
1681452300000|2023-04-14 06:05:00|6905.4|6899.4|6901.4|6895.4|6905.4|6899.4|6900.4|6894.4|769
1681452600000|2023-04-14 06:10:00|6900.4|6894.4|6901.4|6895.4|6907.4|6901.4|6899.4|6893.4|399
1681452900000|2023-04-14 06:15:00|6900.4|6894.4|6904.4|6898.4|6906.4|6900.4|6897.4|6891.4|411
1681453200000|2023-04-14 06:20:00|6903.4|6897.4|6912.4|6906.4|6913.4|6907.4|6903.4|6897.4|366
1681453500000|2023-04-14 06:25:00|6911.4|6905.4|6910.4|6904.4|6913.4|6907.4|6907.4|6901.4|358
1681453800000|2023-04-14 06:30:00|6911.4|6905.4|6911.4|6905.4|6912.4|6906.4|6904.4|6898.4|602
1681454100000|2023-04-14 06:35:00|6910.4|6904.4|6919.4|6913.4|6922.4|6916.4|6909.4|6903.4|766
1681454400000|2023-04-14 06:40:00|6920.4|6914.4|6923.4|6917.4|6925.4|6919.4|6916.4|6910.4|680
1681454700000|2023-04-14 06:45:00|6922.4|6916.4|6909.4|6903.4|6922.4|6916.4|6909.4|6903.4|679
1681455000000|2023-04-14 06:50:00|6910.4|6904.4|6914.4|6908.4|6916.4|6910.4|6907.4|6901.4|489
1681455300000|2023-04-14 06:55:00|6913.4|6907.4|6916.4|6910.4|6918.4|6912.4|6912.4|6906.4|399
1681455600000|2023-04-14 07:00:00|6915.4|6909.4|6915.4|6909.4|6922.4|6916.4|6913.4|6907.4|592
1681455900000|2023-04-14 07:05:00|6914.4|6908.4|6903.4|6897.4|6915.4|6909.4|6903.4|6897.4|498
1681456200000|2023-04-14 07:10:00|6904.4|6898.4|6906.4|6900.4|6908.4|6902.4|6900.4|6894.4|673
1681456500000|2023-04-14 07:15:00|6905.4|6899.4|6906.4|6900.4|6910.4|6904.4|6904.4|6898.4|666
1681456800000|2023-04-14 07:20:00|6905.4|6899.4|6908.4|6902.4|6909.4|6903.4|6904.4|6898.4|880
1681457100000|2023-04-14 07:25:00|6907.4|6901.4|6913.4|6907.4|6914.4|6908.4|6907.4|6901.4|577
1681457400000|2023-04-14 07:30:00|6912.4|6906.4|6909.4|6903.4|6913.4|6907.4|6909.4|6903.4|581
1681457700000|2023-04-14 07:35:00|6910.4|6904.4|6913.4|6907.4|6913.4|6907.4|6906.4|6900.4|469
1681458000000|2023-04-14 07:40:00|6912.4|6906.4|6912.4|6906.4|6914.4|6908.4|6910.4|6904.4|513
1681458300000|2023-04-14 07:45:00|6911.4|6905.4|6915.4|6909.4|6916.4|6910.4|6908.4|6902.4|918
1681458600000|2023-04-14 07:50:00|6916.4|6910.4|6915.4|6909.4|6918.4|6912.4|6912.4|6906.4|1382
1681458900000|2023-04-14 07:55:00|6916.4|6910.4|6919.4|6913.4|6921.4|6915.4|6913.4|6907.4|1592
1681459200000|2023-04-14 08:00:00|6920.4|6914.4|6926.4|6920.4|6928.4|6922.4|6920.4|6914.4|2291
1681459500000|2023-04-14 08:05:00|6927.4|6921.4|6922.4|6916.4|6927.4|6921.4|6921.4|6915.4|1620
1681459800000|2023-04-14 08:10:00|6923.4|6917.4|6919.4|6913.4|6926.4|6920.4|6918.4|6912.4|1185
1681460100000|2023-04-14 08:15:00|6918.4|6912.4|6914.4|6908.4|6920.4|6914.4|6914.4|6908.4|690
1681460400000|2023-04-14 08:20:00|6915.4|6909.4|6910.4|6904.4|6915.4|6909.4|6908.4|6902.4|1314
1681460700000|2023-04-14 08:25:00|6911.4|6905.4|6910.4|6904.4|6912.4|6906.4|6909.4|6903.4|507
1681461000000|2023-04-14 08:30:00|6917.8|6899.8|6918.3|6900.3|6918.8|6900.8|6917.6|6899.6|1
1681461300000|2023-04-14 08:35:00|6918|6900|6918.2|6900.2|6919.6|6901.6|6918|6900|0
1681461600000|2023-04-14 08:40:00|6917.9|6899.9|6917.8|6899.8|6918.5|6900.5|6917.6|6899.6|0
1681461900000|2023-04-14 08:45:00|6917.6|6899.6|6917.4|6899.4|6917.8|6899.8|6916|6898|0
1681462200000|2023-04-14 08:50:00|6917.6|6899.6|6918.5|6900.5|6918.9|6900.9|6917.2|6899.2|0
1681462500000|2023-04-14 08:55:00|6918.3|6900.3|6917.3|6899.3|6918.3|6900.3|6917.3|6899.3|0
1681462800000|2023-04-14 09:00:00|6917.2|6899.2|6916.5|6898.5|6917.7|6899.7|6916.2|6898.2|0
1681463100000|2023-04-14 09:05:00|6916.6|6898.6|6916.1|6898.1|6917.8|6899.8|6916|6898|0
1681463400000|2023-04-14 09:10:00|6916.2|6898.2|6916.9|6898.9|6917|6899|6916.2|6898.2|0
1681463700000|2023-04-14 09:15:00|6916.7|6898.7|6903.4|6897.4|6916.7|6903.4|6901.4|6895.4|105
1681464000000|2023-04-14 09:20:00|6902.4|6896.4|6906.4|6900.4|6907.4|6901.4|6902.4|6896.4|127
1681464300000|2023-04-14 09:25:00|6905.4|6899.4|6907.4|6901.4|6907.4|6901.4|6904.4|6898.4|77
1681464600000|2023-04-14 09:30:00|6906.4|6900.4|6906.4|6900.4|6907.4|6901.4|6905.4|6899.4|116
1681464900000|2023-04-14 09:35:00|6905.4|6899.4|6906.4|6900.4|6907.4|6901.4|6903.4|6897.4|94
1681465200000|2023-04-14 09:40:00|6905.4|6899.4|6908.4|6902.4|6908.4|6902.4|6905.4|6899.4|29
1681465500000|2023-04-14 09:45:00|6907.4|6901.4|6905.4|6899.4|6907.4|6901.4|6905.4|6899.4|15
1681465800000|2023-04-14 09:50:00|6907.4|6901.4|6905.4|6899.4|6907.4|6901.4|6904.4|6898.4|39
1681466100000|2023-04-14 09:55:00|6904.4|6898.4|6904.4|6898.4|6905.4|6899.4|6904.4|6898.4|50
1681466400000|2023-04-14 10:00:00|6904.9|6898.9|6906.9|6900.9|6906.9|6900.9|6903.9|6897.9|51
1681466700000|2023-04-14 10:05:00|6906.4|6900.4|6908.9|6902.9|6909.9|6903.9|6905.9|6899.9|167
1681467000000|2023-04-14 10:10:00|6909.9|6903.9|6902.9|6896.9|6909.9|6903.9|6900.9|6894.9|84
1681467300000|2023-04-14 10:15:00|6902.4|6896.4|6903.9|6897.9|6903.9|6897.9|6901.9|6895.9|56
1681467600000|2023-04-14 10:20:00|6902.9|6896.9|6909.9|6903.9|6909.9|6903.9|6902.9|6896.9|91
1681467900000|2023-04-14 10:25:00|6910.9|6904.9|6909.9|6903.9|6911.9|6905.9|6908.9|6902.9|51
1681468200000|2023-04-14 10:30:00|6910.4|6904.4|6909.4|6903.4|6910.9|6904.9|6907.9|6901.9|10
1681468500000|2023-04-14 10:35:00|6909.9|6903.9|6909.9|6903.9|6910.9|6904.9|6908.9|6902.9|15
1681468800000|2023-04-14 10:40:00|6910.4|6904.4|6910.9|6904.9|6910.9|6904.9|6909.9|6903.9|2
1681469100000|2023-04-14 10:45:00|6911.4|6905.4|6913.9|6907.9|6914.9|6908.9|6911.4|6905.4|41
1681469400000|2023-04-14 10:50:00|6914.4|6908.4|6907.9|6901.9|6914.9|6908.9|6907.9|6901.9|56
1681469700000|2023-04-14 10:55:00|6908.4|6902.4|6904.9|6898.9|6908.9|6902.9|6904.9|6898.9|173
1681470000000|2023-04-14 11:00:00|6904.4|6898.4|6902.4|6896.4|6905.4|6899.4|6899.9|6893.9|73
1681470300000|2023-04-14 11:05:00|6902.9|6896.9|6897.4|6891.4|6902.9|6896.9|6897.4|6891.4|118
1681470600000|2023-04-14 11:10:00|6897.9|6891.9|6899.4|6893.4|6902.9|6896.9|6896.9|6890.9|82
1681470900000|2023-04-14 11:15:00|6899.9|6893.9|6894.9|6888.9|6900.9|6894.9|6893.9|6887.9|130
1681471200000|2023-04-14 11:20:00|6894.4|6888.4|6895.9|6889.9|6895.9|6889.9|6892.9|6886.9|124
1681471500000|2023-04-14 11:25:00|6895.4|6889.4|6900.9|6894.9|6901.9|6895.9|6894.9|6888.9|211
1681471800000|2023-04-14 11:30:00|6901.9|6895.9|6899.9|6893.9|6901.9|6895.9|6898.9|6892.9|164
1681472100000|2023-04-14 11:35:00|6900.4|6894.4|6901.9|6895.9|6902.9|6896.9|6898.9|6892.9|77
1681472400000|2023-04-14 11:40:00|6902.4|6896.4|6900.9|6894.9|6902.9|6896.9|6900.4|6894.4|58
1681472700000|2023-04-14 11:45:00|6900.4|6894.4|6900.9|6894.9|6901.9|6895.9|6898.4|6892.4|92
1681473000000|2023-04-14 11:50:00|6901.4|6895.4|6902.9|6896.9|6902.9|6896.9|6900.9|6894.9|48
1681473300000|2023-04-14 11:55:00|6903.4|6897.4|6903.4|6897.4|6903.9|6897.9|6900.9|6894.9|58
1681473600000|2023-04-14 12:00:00|6903.9|6897.9|6906.9|6900.9|6907.9|6901.9|6903.4|6897.4|105
1681473900000|2023-04-14 12:05:00|6906.4|6900.4|6906.9|6900.9|6909.4|6903.4|6905.4|6899.4|100
1681474200000|2023-04-14 12:10:00|6906.4|6900.4|6907.9|6901.9|6909.9|6903.9|6905.9|6899.9|102
1681474500000|2023-04-14 12:15:00|6908.4|6902.4|6909.4|6903.4|6910.4|6904.4|6907.9|6901.9|32
1681474800000|2023-04-14 12:20:00|6908.9|6902.9|6906.9|6900.9|6909.9|6903.9|6906.9|6900.9|45
1681475100000|2023-04-14 12:25:00|6907.4|6901.4|6906.9|6900.9|6907.9|6901.9|6904.9|6898.9|82
1681475400000|2023-04-14 12:30:00|6910.9|6904.9|6895.9|6889.9|6913.9|6907.9|6895.9|6889.9|728
1681475700000|2023-04-14 12:35:00|6894.9|6888.9|6899.4|6893.4|6902.4|6896.4|6892.9|6886.9|277
1681476000000|2023-04-14 12:40:00|6898.9|6892.9|6884.9|6878.9|6898.9|6892.9|6884.4|6878.4|240
1681476300000|2023-04-14 12:45:00|6884.4|6878.4|6881.4|6875.4|6886.4|6880.4|6879.9|6873.9|276
1681476600000|2023-04-14 12:50:00|6880.9|6874.9|6874.9|6868.9|6884.4|6878.4|6873.9|6867.9|316
1681476900000|2023-04-14 12:55:00|6875.4|6869.4|6879.9|6873.9|6881.9|6875.9|6873.9|6867.9|173
1681477200000|2023-04-14 13:00:00|6878.9|6872.9|6879.9|6873.9|6881.4|6875.4|6878.4|6872.4|200
1681477500000|2023-04-14 13:05:00|6879.4|6873.4|6878.9|6872.9|6880.4|6874.4|6875.9|6869.9|108
1681477800000|2023-04-14 13:10:00|6878.4|6872.4|6878.4|6872.4|6879.9|6873.9|6876.9|6870.9|101
1681478100000|2023-04-14 13:15:00|6877.9|6871.9|6881.4|6875.4|6882.9|6876.9|6875.9|6869.9|121
1681478400000|2023-04-14 13:20:00|6880.9|6874.9|6883.9|6877.9|6884.9|6878.9|6880.9|6874.9|128
1681478700000|2023-04-14 13:25:00|6883.4|6877.4|6882.9|6876.9|6883.9|6877.9|6880.9|6874.9|94
1681479000000|2023-04-14 13:30:00|6884.4|6878.4|6877.4|6871.4|6886.4|6880.4|6864.9|6858.9|1560
1681479300000|2023-04-14 13:35:00|6876.9|6870.9|6887.9|6881.9|6895.9|6889.9|6874.9|6868.9|431
1681479600000|2023-04-14 13:40:00|6886.9|6880.9|6883.4|6877.4|6887.4|6881.4|6874.9|6868.9|489
1681479900000|2023-04-14 13:45:00|6882.9|6876.9|6886.4|6880.4|6887.4|6881.4|6876.9|6870.9|151
1681480200000|2023-04-14 13:50:00|6885.9|6879.9|6888.9|6882.9|6891.9|6885.9|6885.4|6879.4|165
1681480500000|2023-04-14 13:55:00|6889.4|6883.4|6894.9|6888.9|6897.4|6891.4|6887.9|6881.9|169
1681480800000|2023-04-14 14:00:00|6890.4|6884.4|6888.9|6882.9|6897.4|6891.4|6882.4|6876.4|427
1681481100000|2023-04-14 14:05:00|6889.4|6883.4|6872.4|6866.4|6889.4|6883.4|6864.4|6858.4|545
1681481400000|2023-04-14 14:10:00|6872.9|6866.9|6866.4|6860.4|6874.9|6868.9|6864.9|6858.9|224
1681481700000|2023-04-14 14:15:00|6865.9|6859.9|6861.4|6855.4|6870.9|6864.9|6860.9|6854.9|266
1681482000000|2023-04-14 14:20:00|6860.9|6854.9|6852.9|6846.9|6866.4|6860.4|6849.9|6843.9|341
1681482300000|2023-04-14 14:25:00|6853.4|6847.4|6856.9|6850.9|6860.4|6854.4|6852.9|6846.9|306
1681482600000|2023-04-14 14:30:00|6857.4|6851.4|6854.9|6848.9|6859.9|6853.9|6851.4|6845.4|282
1681482900000|2023-04-14 14:35:00|6854.4|6848.4|6856.4|6850.4|6856.4|6850.4|6844.9|6838.9|359
1681483200000|2023-04-14 14:40:00|6855.9|6849.9|6846.9|6840.9|6855.9|6849.9|6841.9|6835.9|172
1681483500000|2023-04-14 14:45:00|6847.4|6841.4|6843.4|6837.4|6847.4|6841.4|6840.9|6834.9|305
1681483800000|2023-04-14 14:50:00|6842.9|6836.9|6839.4|6833.4|6846.4|6840.4|6836.4|6830.4|192
1681484100000|2023-04-14 14:55:00|6838.9|6832.9|6843.9|6837.9|6844.9|6838.9|6835.4|6829.4|199
1681484400000|2023-04-14 15:00:00|6844.4|6838.4|6837.9|6831.9|6846.9|6840.9|6835.4|6829.4|311
1681484700000|2023-04-14 15:05:00|6837.4|6831.4|6837.9|6831.9|6840.9|6834.9|6833.9|6827.9|197
1681485000000|2023-04-14 15:10:00|6838.4|6832.4|6840.9|6834.9|6842.9|6836.9|6836.9|6830.9|250
1681485300000|2023-04-14 15:15:00|6841.4|6835.4|6841.9|6835.9|6841.9|6835.9|6833.9|6827.9|243
1681485600000|2023-04-14 15:20:00|6842.4|6836.4|6833.9|6827.9|6843.9|6837.9|6833.9|6827.9|339
1681485900000|2023-04-14 15:25:00|6833.4|6827.4|6834.9|6828.9|6835.9|6829.9|6830.4|6824.4|304
1681486200000|2023-04-14 15:30:00|6835.4|6829.4|6839.9|6833.9|6839.9|6833.9|6834.9|6828.9|329
1681486500000|2023-04-14 15:35:00|6839.4|6833.4|6832.4|6826.4|6841.9|6835.9|6831.4|6825.4|293
1681486800000|2023-04-14 15:40:00|6832.9|6826.9|6835.9|6829.9|6836.9|6830.9|6830.9|6824.9|129
1681487100000|2023-04-14 15:45:00|6836.9|6830.9|6831.9|6825.9|6838.4|6832.4|6831.4|6825.4|79
1681487400000|2023-04-14 15:50:00|6832.4|6826.4|6832.4|6826.4|6834.9|6828.9|6830.9|6824.9|59
1681487700000|2023-04-14 15:55:00|6832.9|6826.9|6833.4|6827.4|6833.9|6827.9|6829.9|6823.9|54
1681488000000|2023-04-14 16:00:00|6834.4|6828.4|6835.4|6829.4|6835.4|6829.4|6831.4|6825.4|121
1681488300000|2023-04-14 16:05:00|6836.4|6830.4|6833.4|6827.4|6837.4|6831.4|6827.4|6821.4|109
1681488600000|2023-04-14 16:10:00|6832.4|6826.4|6833.4|6827.4|6836.4|6830.4|6832.4|6826.4|78
1681488900000|2023-04-14 16:15:00|6834.4|6828.4|6833.4|6827.4|6835.4|6829.4|6831.4|6825.4|64
1681489200000|2023-04-14 16:20:00|6832.4|6826.4|6831.4|6825.4|6835.4|6829.4|6831.4|6825.4|49
1681489500000|2023-04-14 16:25:00|6832.4|6826.4|6834.4|6828.4|6834.4|6828.4|6832.4|6826.4|24
1681489800000|2023-04-14 16:30:00|6833.4|6827.4|6834.4|6828.4|6835.4|6829.4|6832.4|6826.4|33
1681490100000|2023-04-14 16:35:00|6835.4|6829.4|6833.4|6827.4|6835.4|6829.4|6832.4|6826.4|19
1681490400000|2023-04-14 16:40:00|6834.4|6828.4|6829.4|6823.4|6835.4|6829.4|6829.4|6823.4|40
1681490700000|2023-04-14 16:45:00|6830.4|6824.4|6826.4|6820.4|6830.4|6824.4|6823.4|6817.4|110
1681491000000|2023-04-14 16:50:00|6827.4|6821.4|6829.4|6823.4|6830.4|6824.4|6827.4|6821.4|32
1681491300000|2023-04-14 16:55:00|6828.4|6822.4|6828.4|6822.4|6830.4|6824.4|6826.4|6820.4|136
1681491600000|2023-04-14 17:00:00|6829.4|6823.4|6838.4|6832.4|6838.4|6832.4|6829.4|6823.4|94
1681491900000|2023-04-14 17:05:00|6840.4|6834.4|6840.4|6834.4|6843.4|6837.4|6840.4|6834.4|102
1681492200000|2023-04-14 17:10:00|6841.4|6835.4|6841.4|6835.4|6842.4|6836.4|6840.4|6834.4|149
1681492500000|2023-04-14 17:15:00|6842.4|6836.4|6844.4|6838.4|6845.4|6839.4|6842.4|6836.4|33
1681492800000|2023-04-14 17:20:00|6843.4|6837.4|6842.4|6836.4|6843.4|6837.4|6838.4|6832.4|55
1681493100000|2023-04-14 17:25:00|6841.4|6835.4|6838.4|6832.4|6841.4|6835.4|6838.4|6832.4|36
1681493400000|2023-04-14 17:30:00|6837.4|6831.4|6834.4|6828.4|6838.4|6832.4|6832.4|6826.4|110
1681493700000|2023-04-14 17:35:00|6832.4|6826.4|6833.4|6827.4|6833.4|6827.4|6830.4|6824.4|48
1681494000000|2023-04-14 17:40:00|6834.4|6828.4|6832.4|6826.4|6837.4|6831.4|6832.4|6826.4|34
1681494300000|2023-04-14 17:45:00|6833.4|6827.4|6835.4|6829.4|6836.4|6830.4|6832.4|6826.4|33
1681494600000|2023-04-14 17:50:00|6836.4|6830.4|6836.4|6830.4|6837.4|6831.4|6834.4|6828.4|17
1681494900000|2023-04-14 17:55:00|6837.4|6831.4|6836.4|6830.4|6838.4|6832.4|6835.4|6829.4|37
1681495200000|2023-04-14 18:00:00|6837.4|6831.4|6835.4|6829.4|6838.4|6832.4|6835.4|6829.4|29
1681495500000|2023-04-14 18:05:00|6834.4|6828.4|6840.4|6834.4|6841.4|6835.4|6834.4|6828.4|90
1681495800000|2023-04-14 18:10:00|6841.4|6835.4|6840.4|6834.4|6841.4|6835.4|6838.4|6832.4|21
1681496100000|2023-04-14 18:15:00|6842.4|6836.4|6841.4|6835.4|6844.4|6838.4|6840.4|6834.4|51
1681496400000|2023-04-14 18:20:00|6840.4|6834.4|6839.4|6833.4|6841.4|6835.4|6838.4|6832.4|29
1681496700000|2023-04-14 18:25:00|6840.4|6834.4|6843.4|6837.4|6844.4|6838.4|6839.4|6833.4|57
1681497000000|2023-04-14 18:30:00|6844.4|6838.4|6844.4|6838.4|6845.4|6839.4|6843.4|6837.4|77
1681497300000|2023-04-14 18:35:00|6845.4|6839.4|6843.4|6837.4|6845.4|6839.4|6842.4|6836.4|28
1681497600000|2023-04-14 18:40:00|6842.4|6836.4|6843.4|6837.4|6843.4|6837.4|6841.4|6835.4|27
1681497900000|2023-04-14 18:45:00|6844.4|6838.4|6845.4|6839.4|6845.4|6839.4|6844.4|6838.4|17
1681498200000|2023-04-14 18:50:00|6846.4|6840.4|6843.4|6837.4|6849.4|6843.4|6843.4|6837.4|215
1681498500000|2023-04-14 18:55:00|6844.4|6838.4|6855.6|6837.6|6855.6|6844.4|6844.4|6837.6|102
1681498800000|2023-04-14 19:00:00|6855.5|6837.5|6853.1|6835.1|6855.6|6837.6|6852|6834|0
1681499100000|2023-04-14 19:05:00|6853.2|6835.2|6855.5|6837.5|6855.8|6837.8|6852.5|6834.5|0
1681499400000|2023-04-14 19:10:00|6856.3|6838.3|6849|6831|6856.4|6838.4|6848.9|6830.9|0
1681499700000|2023-04-14 19:15:00|6848.9|6830.9|6848.4|6830.4|6849|6831|6843.7|6825.7|0
1681500000000|2023-04-14 19:20:00|6848.5|6830.5|6853.2|6835.2|6853.4|6835.4|6846.9|6828.9|0
1681500300000|2023-04-14 19:25:00|6853.3|6835.3|6853.9|6835.9|6856|6838|6853.2|6835.2|0
1681500600000|2023-04-14 19:30:00|6854|6836|6855|6837|6856.2|6838.2|6852.9|6834.9|0
1681500900000|2023-04-14 19:35:00|6855.1|6837.1|6858|6840|6858|6840|6855.1|6837.1|0
1681501200000|2023-04-14 19:40:00|6858.9|6840.9|6861.5|6843.5|6861.5|6843.5|6857.6|6839.6|0
1681501500000|2023-04-14 19:45:00|6861.4|6843.4|6860.5|6842.5|6862.5|6844.5|6858.4|6840.4|0
1681501800000|2023-04-14 19:50:00|6859.6|6841.6|6858|6840|6860.3|6842.3|6856.9|6838.9|0
1681502100000|2023-04-14 19:55:00|6858.1|6840.1|6855.3|6837.3|6859|6841|6854.8|6836.8|0
1681502400000|2023-04-14 20:00:00|6855.5|6837.5|6856.4|6838.4|6857.5|6839.5|6855.3|6837.3|0
1681502700000|2023-04-14 20:05:00|6856.1|6838.1|6857.7|6839.7|6858|6840|6855.5|6837.5|0
1681503000000|2023-04-14 20:10:00|6858|6840|6858.8|6840.8|6858.8|6840.8|6857.7|6839.7|0
1681503300000|2023-04-14 20:15:00|6858.6|6840.6|6861.8|6843.8|6862.6|6844.6|6858.5|6840.5|0
1681503600000|2023-04-14 20:20:00|6862|6844|6862|6844|6862.1|6844.1|6861.3|6843.3|0
1681503900000|2023-04-14 20:25:00|6861.8|6843.8|6863.1|6845.1|6863.9|6845.9|6861.8|6843.8|0
1681504200000|2023-04-14 20:30:00|6863.4|6845.4|6864.8|6846.8|6865.1|6847.1|6863.4|6845.4|0
1681504500000|2023-04-14 20:35:00|6864.6|6846.6|6864.9|6846.9|6864.9|6846.9|6864|6846|0
1681504800000|2023-04-14 20:40:00|6865.2|6847.2|6867.4|6849.4|6867.9|6849.9|6865.2|6847.2|0
1681505100000|2023-04-14 20:45:00|6867.1|6849.1|6866|6848|6867.4|6849.4|6865.7|6847.7|0
1681505400000|2023-04-14 20:50:00|6865.9|6847.9|6866|6848|6866|6848|6865.2|6847.2|0
1681505700000|2023-04-14 20:55:00|6866.1|6848.1|6864.5|6846.5|6866.1|6848.1|6863.6|6845.6|0
1681682400000|2023-04-16 22:00:00|6870.1|6852.1|6868.5|6850.5|6870.4|6852.4|6868.3|6850.3|0
1681682700000|2023-04-16 22:05:00|6868.8|6850.8|6870.2|6852.2|6870.2|6852.2|6868.8|6850.8|0
1681683000000|2023-04-16 22:10:00|6869.9|6851.9|6868.5|6850.5|6870|6852|6868|6850|0
1681683300000|2023-04-16 22:15:00|6868.3|6850.3|6867.4|6849.4|6869.1|6851.1|6866.9|6848.9|0
1681683600000|2023-04-16 22:20:00|6867.7|6849.7|6868|6850|6869.1|6851.1|6867.4|6849.4|0
1681683900000|2023-04-16 22:25:00|6867.7|6849.7|6867.7|6849.7|6868.5|6850.5|6867.2|6849.2|0
1681684200000|2023-04-16 22:30:00|6867.5|6849.5|6868.3|6850.3|6868.5|6850.5|6866.6|6848.6|0
1681684500000|2023-04-16 22:35:00|6868|6850|6868.1|6850.1|6868.1|6850.1|6866.9|6848.9|0
1681684800000|2023-04-16 22:40:00|6868.3|6850.3|6868.4|6850.4|6868.6|6850.6|6867.8|6849.8|0
1681685100000|2023-04-16 22:45:00|6868.2|6850.2|6868.4|6850.4|6869|6851|6867.8|6849.8|0
1681685400000|2023-04-16 22:50:00|6868.5|6850.5|6869.7|6851.7|6870|6852|6867.8|6849.8|0
1681685700000|2023-04-16 22:55:00|6869.8|6851.8|6870.3|6852.3|6870.8|6852.8|6869.7|6851.7|0
1681686000000|2023-04-16 23:00:00|6870.5|6852.5|6869.2|6851.2|6870.5|6852.5|6868.6|6850.6|0
1681686300000|2023-04-16 23:05:00|6869.4|6851.4|6869.2|6851.2|6869.6|6851.6|6868.6|6850.6|0
1681686600000|2023-04-16 23:10:00|6868.9|6850.9|6868.4|6850.4|6869.2|6851.2|6868.1|6850.1|0
1681686900000|2023-04-16 23:15:00|6868.5|6850.5|6867.6|6849.6|6868.6|6850.6|6867|6849|0
1681687200000|2023-04-16 23:20:00|6867.3|6849.3|6868.1|6850.1|6868.6|6850.6|6867.3|6849.3|0
1681687500000|2023-04-16 23:25:00|6867.9|6849.9|6868.4|6850.4|6868.8|6850.8|6867.8|6849.8|0
1681687800000|2023-04-16 23:30:00|6868.1|6850.1|6868.4|6850.4|6869.2|6851.2|6868.1|6850.1|0
1681688100000|2023-04-16 23:35:00|6868.6|6850.6|6868.4|6850.4|6869|6851|6868.4|6850.4|0
1681688400000|2023-04-16 23:40:00|6868.6|6850.6|6867.6|6849.6|6869|6851|6867.6|6849.6|0
1681688700000|2023-04-16 23:45:00|6867.8|6849.8|6868.6|6850.6|6868.9|6850.9|6867.8|6849.8|0
1681689000000|2023-04-16 23:50:00|6868.9|6850.9|6868.4|6850.4|6869.2|6851.2|6868.4|6850.4|0
1681689300000|2023-04-16 23:55:00|6868.1|6850.1|6868.6|6850.6|6868.6|6850.6|6867.6|6849.6|0
1681689600000|2023-04-17 00:00:00|6868.4|6850.4|6869.3|6851.3|6870.1|6852.1|6868.1|6850.1|0
1681689900000|2023-04-17 00:05:00|6869.1|6851.1|6869.3|6851.3|6869.6|6851.6|6868.8|6850.8|0
1681690200000|2023-04-17 00:10:00|6869.1|6851.1|6868.8|6850.8|6869.6|6851.6|6867.9|6849.9|0
1681690500000|2023-04-17 00:15:00|6868.9|6850.9|6868.1|6850.1|6869.1|6851.1|6867.4|6849.4|0
1681690800000|2023-04-17 00:20:00|6868|6850|6869.5|6851.5|6870|6852|6868|6850|0
1681691100000|2023-04-17 00:25:00|6869.7|6851.7|6868.6|6850.6|6869.8|6851.8|6868.1|6850.1|0
1681691400000|2023-04-17 00:30:00|6868.7|6850.7|6870.3|6852.3|6870.6|6852.6|6868.6|6850.6|0
1681691700000|2023-04-17 00:35:00|6870|6852|6868.6|6850.6|6870|6852|6868.3|6850.3|0
1681692000000|2023-04-17 00:40:00|6868.8|6850.8|6868.6|6850.6|6869.3|6851.3|6868.5|6850.5|0
1681692300000|2023-04-17 00:45:00|6868.7|6850.7|6868.7|6850.7|6869.3|6851.3|6868|6850|0
1681692600000|2023-04-17 00:50:00|6868.5|6850.5|6862.4|6844.4|6868.5|6850.5|6861.6|6843.6|0
1681692900000|2023-04-17 00:55:00|6862.1|6844.1|6861|6843|6862.2|6844.2|6861|6843|0
1681693200000|2023-04-17 01:00:00|6861.3|6843.3|6855.8|6837.8|6861.3|6843.3|6855.8|6837.8|0
1681693500000|2023-04-17 01:05:00|6855.6|6837.6|6856.6|6838.6|6857.4|6839.4|6855.6|6837.6|0
1681693800000|2023-04-17 01:10:00|6856.9|6838.9|6857.1|6839.1|6857.4|6839.4|6856.5|6838.5|0
1681694100000|2023-04-17 01:15:00|6843.4|6837.4|6865.4|6859.4|6865.4|6859.4|6836.4|6830.4|1737
1681694400000|2023-04-17 01:20:00|6866.4|6860.4|6860.4|6854.4|6875.4|6869.4|6846.4|6840.4|1382
1681694700000|2023-04-17 01:25:00|6862.4|6856.4|6850.4|6844.4|6867.4|6861.4|6850.4|6844.4|664
1681695000000|2023-04-17 01:30:00|6851.4|6845.4|6874.4|6868.4|6874.4|6868.4|6851.4|6845.4|4219
1681695300000|2023-04-17 01:35:00|6873.4|6867.4|6872.4|6866.4|6883.4|6877.4|6866.4|6860.4|2085
1681695600000|2023-04-17 01:40:00|6873.4|6867.4|6916.4|6910.4|6918.4|6912.4|6872.4|6866.4|2210
1681695900000|2023-04-17 01:45:00|6917.4|6911.4|6931.4|6925.4|6949.4|6943.4|6917.4|6911.4|3362
1681696200000|2023-04-17 01:50:00|6932.4|6926.4|6940.4|6934.4|6960.4|6954.4|6932.4|6926.4|2235
1681696500000|2023-04-17 01:55:00|6939.4|6933.4|6941.4|6935.4|6950.4|6944.4|6931.4|6925.4|1889
1681696800000|2023-04-17 02:00:00|6940.4|6934.4|6928.4|6922.4|6953.4|6947.4|6925.4|6919.4|1603
1681697100000|2023-04-17 02:05:00|6927.4|6921.4|6935.4|6929.4|6937.4|6931.4|6924.4|6918.4|1326
1681697400000|2023-04-17 02:10:00|6936.4|6930.4|6915.4|6909.4|6937.4|6931.4|6914.4|6908.4|1269
1681697700000|2023-04-17 02:15:00|6914.4|6908.4|6904.4|6898.4|6915.4|6909.4|6893.4|6887.4|2090
1681698000000|2023-04-17 02:20:00|6903.4|6897.4|6915.4|6909.4|6917.4|6911.4|6899.4|6893.4|813
1681698300000|2023-04-17 02:25:00|6914.4|6908.4|6916.4|6910.4|6921.4|6915.4|6909.4|6903.4|685
1681698600000|2023-04-17 02:30:00|6915.4|6909.4|6926.4|6920.4|6926.4|6920.4|6913.4|6907.4|652
1681698900000|2023-04-17 02:35:00|6927.4|6921.4|6934.4|6928.4|6935.4|6929.4|6922.4|6916.4|836
1681699200000|2023-04-17 02:40:00|6933.4|6927.4|6925.4|6919.4|6939.4|6933.4|6925.4|6919.4|921
1681699500000|2023-04-17 02:45:00|6924.4|6918.4|6928.4|6922.4|6930.4|6924.4|6918.4|6912.4|617
1681699800000|2023-04-17 02:50:00|6929.4|6923.4|6920.4|6914.4|6929.4|6923.4|6918.4|6912.4|472
1681700100000|2023-04-17 02:55:00|6921.4|6915.4|6914.4|6908.4|6921.4|6915.4|6909.4|6903.4|489
1681700400000|2023-04-17 03:00:00|6913.4|6907.4|6910.7|6904.7|6915.7|6909.7|6908.4|6902.4|738
1681700700000|2023-04-17 03:05:00|6909.7|6903.7|6918.7|6912.7|6919.7|6913.7|6903.7|6897.7|733
1681701000000|2023-04-17 03:10:00|6919.7|6913.7|6924.7|6918.7|6925.7|6919.7|6915.7|6909.7|342
1681701300000|2023-04-17 03:15:00|6923.7|6917.7|6920.7|6914.7|6924.7|6918.7|6912.7|6906.7|469
1681701600000|2023-04-17 03:20:00|6919.7|6913.7|6928.7|6922.7|6929.7|6923.7|6917.7|6911.7|245
1681701900000|2023-04-17 03:25:00|6927.7|6921.7|6926.7|6920.7|6928.7|6922.7|6924.7|6918.7|332
1681702200000|2023-04-17 03:30:00|6925.7|6919.7|6937.7|6931.7|6938.7|6932.7|6923.7|6917.7|360
1681702500000|2023-04-17 03:35:00|6936.7|6930.7|6943.7|6937.7|6944.7|6938.7|6936.7|6930.7|787
1681702800000|2023-04-17 03:40:00|6944.7|6938.7|6950.7|6944.7|6952.7|6946.7|6942.7|6936.7|1107
1681703100000|2023-04-17 03:45:00|6951.7|6945.7|6951.7|6945.7|6952.7|6946.7|6944.7|6938.7|636
1681703400000|2023-04-17 03:50:00|6950.7|6944.7|6951.7|6945.7|6954.7|6948.7|6948.7|6942.7|724
1681703700000|2023-04-17 03:55:00|6952.7|6946.7|6951.7|6945.7|6953.7|6947.7|6948.7|6942.7|656
1681704000000|2023-04-17 04:00:00|6956.7|6938.7|6957|6939|6958|6940|6956.7|6938.7|3
1681704300000|2023-04-17 04:05:00|6957.2|6939.2|6956.6|6938.6|6957.2|6939.2|6956.4|6938.4|0
1681704600000|2023-04-17 04:10:00|6956.5|6938.5|6955.9|6937.9|6956.6|6938.6|6955.9|6937.9|0
1681704900000|2023-04-17 04:15:00|6955.6|6937.6|6955.3|6937.3|6955.9|6937.9|6955.3|6937.3|0
1681705200000|2023-04-17 04:20:00|6955|6937|6956.1|6938.1|6956.1|6938.1|6955|6937|0
1681705500000|2023-04-17 04:25:00|6956|6938|6956.1|6938.1|6956.1|6938.1|6955.5|6937.5|0
1681705800000|2023-04-17 04:30:00|6956.3|6938.3|6955.9|6937.9|6956.3|6938.3|6955.9|6937.9|0
1681706100000|2023-04-17 04:35:00|6956.1|6938.1|6956.1|6938.1|6956.3|6938.3|6955.7|6937.7|0
1681706400000|2023-04-17 04:40:00|6956.3|6938.3|6956.2|6938.2|6956.3|6938.3|6955.9|6937.9|0
1681706700000|2023-04-17 04:45:00|6955.9|6937.9|6955.7|6937.7|6956.4|6938.4|6955.7|6937.7|0
1681707000000|2023-04-17 04:50:00|6955.9|6937.9|6955.9|6937.9|6956.2|6938.2|6955.7|6937.7|0
1681707300000|2023-04-17 04:55:00|6956.2|6938.2|6956.2|6938.2|6956.4|6938.4|6955.9|6937.9|21
1681707600000|2023-04-17 05:00:00|6950.7|6944.7|6954.7|6948.7|6954.7|6948.7|6944.7|6938.7|1198
1681707900000|2023-04-17 05:05:00|6957.7|6951.7|6941.7|6935.7|6961.7|6955.7|6941.7|6935.7|1349
1681708200000|2023-04-17 05:10:00|6942.7|6936.7|6942.7|6936.7|6946.7|6940.7|6938.7|6932.7|734
1681708500000|2023-04-17 05:15:00|6941.7|6935.7|6935.7|6929.7|6943.7|6937.7|6931.7|6925.7|785
1681708800000|2023-04-17 05:20:00|6936.7|6930.7|6953.7|6947.7|6954.7|6948.7|6935.7|6929.7|940
1681709100000|2023-04-17 05:25:00|6952.7|6946.7|6976.7|6970.7|6978.7|6972.7|6952.7|6946.7|1649
1681709400000|2023-04-17 05:30:00|6977.7|6971.7|6970.7|6964.7|6981.7|6975.7|6970.7|6964.7|1835
1681709700000|2023-04-17 05:35:00|6971.7|6965.7|6972.7|6966.7|6975.7|6969.7|6962.7|6956.7|1330
1681710000000|2023-04-17 05:40:00|6973.7|6967.7|6981.7|6975.7|6985.7|6979.7|6969.7|6963.7|1192
1681710300000|2023-04-17 05:45:00|6982.7|6976.7|7008.7|7002.7|7009.7|7003.7|6982.7|6976.7|2799
1681710600000|2023-04-17 05:50:00|7009.7|7003.7|7015.7|7009.7|7025.7|7019.7|7000.7|6994.7|3418
1681710900000|2023-04-17 05:55:00|7016.7|7010.7|7004.7|6998.7|7022.7|7016.7|7001.7|6995.7|2313
1681711200000|2023-04-17 06:00:00|7005.7|6999.7|7012.7|7006.7|7021.7|7015.7|7004.7|6998.7|1975
1681711500000|2023-04-17 06:05:00|7013.7|7007.7|7021.7|7015.7|7026.7|7020.7|7011.7|7005.7|1399
1681711800000|2023-04-17 06:10:00|7020.7|7014.7|7035.7|7029.7|7037.7|7031.7|7018.7|7012.7|2290
1681712100000|2023-04-17 06:15:00|7036.7|7030.7|7035.7|7029.7|7042.7|7036.7|7034.7|7028.7|1692
1681712400000|2023-04-17 06:20:00|7034.7|7028.7|7023.7|7017.7|7037.7|7031.7|7020.7|7014.7|2253
1681712700000|2023-04-17 06:25:00|7024.7|7018.7|7041.7|7035.7|7041.7|7035.7|7022.7|7016.7|1640
1681713000000|2023-04-17 06:30:00|7040.7|7034.7|7035.7|7029.7|7043.7|7037.7|7032.7|7026.7|1121
1681713300000|2023-04-17 06:35:00|7037.7|7031.7|7053.7|7047.7|7054.7|7048.7|7035.7|7029.7|1822
1681713600000|2023-04-17 06:40:00|7052.7|7046.7|7047.7|7041.7|7055.7|7049.7|7045.7|7039.7|1916
1681713900000|2023-04-17 06:45:00|7046.7|7040.7|7044.7|7038.7|7049.7|7043.7|7041.7|7035.7|858
1681714200000|2023-04-17 06:50:00|7043.7|7037.7|7047.7|7041.7|7049.7|7043.7|7041.7|7035.7|1018
1681714500000|2023-04-17 06:55:00|7046.7|7040.7|7059.7|7053.7|7060.7|7054.7|7044.7|7038.7|1573
1681714800000|2023-04-17 07:00:00|7058.7|7052.7|7079.7|7073.7|7079.7|7073.7|7052.7|7046.7|3065
1681715100000|2023-04-17 07:05:00|7078.7|7072.7|7078.7|7072.7|7083.7|7077.7|7064.7|7058.7|4860
1681715400000|2023-04-17 07:10:00|7079.7|7073.7|7086.7|7080.7|7098.7|7092.7|7076.7|7070.7|3956
1681715700000|2023-04-17 07:15:00|7085.7|7079.7|7080.7|7074.7|7085.7|7079.7|7069.7|7063.7|2249
1681716000000|2023-04-17 07:20:00|7079.7|7073.7|7077.7|7071.7|7080.7|7074.7|7069.7|7063.7|1678
1681716300000|2023-04-17 07:25:00|7076.7|7070.7|7072.7|7066.7|7078.7|7072.7|7067.7|7061.7|1725
1681716600000|2023-04-17 07:30:00|7071.7|7065.7|7073.7|7067.7|7074.7|7068.7|7063.7|7057.7|2124
1681716900000|2023-04-17 07:35:00|7072.7|7066.7|7067.7|7061.7|7076.7|7070.7|7063.7|7057.7|1641
1681717200000|2023-04-17 07:40:00|7066.7|7060.7|7065.7|7059.7|7068.7|7062.7|7062.7|7056.7|1166
1681717500000|2023-04-17 07:45:00|7064.7|7058.7|7077.7|7071.7|7078.7|7072.7|7058.7|7052.7|3728
1681717800000|2023-04-17 07:50:00|7076.7|7070.7|7060.7|7054.7|7076.7|7070.7|7060.7|7054.7|1536
1681718100000|2023-04-17 07:55:00|7061.7|7055.7|7057.7|7051.7|7061.7|7055.7|7052.7|7046.7|2355
1681718400000|2023-04-17 08:00:00|7058.7|7052.7|7063.7|7057.7|7064.7|7058.7|7055.7|7049.7|1716
1681718700000|2023-04-17 08:05:00|7062.7|7056.7|7053.7|7047.7|7063.7|7057.7|7051.7|7045.7|3818
1681719000000|2023-04-17 08:10:00|7054.7|7048.7|7049.7|7043.7|7058.7|7052.7|7049.7|7043.7|3544
1681719300000|2023-04-17 08:15:00|7050.7|7044.7|7057.7|7051.7|7058.7|7052.7|7050.7|7044.7|3201
1681719600000|2023-04-17 08:20:00|7058.7|7052.7|7050.7|7044.7|7059.7|7053.7|7050.7|7044.7|2531
1681719900000|2023-04-17 08:25:00|7051.7|7045.7|7053.7|7047.7|7055.7|7049.7|7047.7|7041.7|1087
1681720200000|2023-04-17 08:30:00|7058.7|7040.7|7057.4|7039.4|7059|7041|7056.5|7038.5|0
1681720500000|2023-04-17 08:35:00|7057.3|7039.3|7056.7|7038.7|7057.3|7039.3|7055.4|7037.4|0
1681720800000|2023-04-17 08:40:00|7056.5|7038.5|7056.1|7038.1|7057.5|7039.5|7055.9|7037.9|0
1681721100000|2023-04-17 08:45:00|7056.2|7038.2|7056.4|7038.4|7056.5|7038.5|7055|7037|0
1681721400000|2023-04-17 08:50:00|7056.1|7038.1|7055.7|7037.7|7057.5|7039.5|7055.4|7037.4|0
1681721700000|2023-04-17 08:55:00|7055.5|7037.5|7055.9|7037.9|7056.5|7038.5|7055.1|7037.1|0
1681722000000|2023-04-17 09:00:00|7055.6|7037.6|7057.6|7039.6|7057.8|7039.8|7055.5|7037.5|0
1681722300000|2023-04-17 09:05:00|7057.3|7039.3|7056.5|7038.5|7057.3|7039.3|7055|7037|0
1681722600000|2023-04-17 09:10:00|7056.7|7038.7|7053|7035|7056.7|7038.7|7052.5|7034.5|0
1681722900000|2023-04-17 09:15:00|7049.7|7043.7|7050.7|7044.7|7061.7|7055.7|7048.7|7042.7|662
1681723200000|2023-04-17 09:20:00|7051.7|7045.7|7047.7|7041.7|7051.7|7045.7|7046.7|7040.7|260
1681723500000|2023-04-17 09:25:00|7048.7|7042.7|7050.7|7044.7|7051.7|7045.7|7047.7|7041.7|246
1681723800000|2023-04-17 09:30:00|7051.7|7045.7|7057.7|7051.7|7057.7|7051.7|7051.7|7045.7|71
1681724100000|2023-04-17 09:35:00|7058.7|7052.7|7053.7|7047.7|7060.7|7054.7|7053.7|7047.7|117
1681724400000|2023-04-17 09:40:00|7055.7|7049.7|7048.7|7042.7|7055.7|7049.7|7047.7|7041.7|214
1681724700000|2023-04-17 09:45:00|7047.7|7041.7|7052.7|7046.7|7055.7|7049.7|7046.7|7040.7|154
1681725000000|2023-04-17 09:50:00|7053.7|7047.7|7054.7|7048.7|7056.7|7050.7|7052.7|7046.7|56
1681725300000|2023-04-17 09:55:00|7055.7|7049.7|7056.7|7050.7|7060.7|7054.7|7054.7|7048.7|72
1681725600000|2023-04-17 10:00:00|7055.2|7049.2|7058.7|7052.7|7060.2|7054.2|7055.2|7049.2|57
1681725900000|2023-04-17 10:05:00|7059.2|7053.2|7059.7|7053.7|7060.2|7054.2|7057.2|7051.2|167
1681726200000|2023-04-17 10:10:00|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|7059.2|7053.2|21
1681726500000|2023-04-17 10:15:00|7059.7|7053.7|7060.2|7054.2|7061.2|7055.2|7057.2|7051.2|60
1681726800000|2023-04-17 10:20:00|7059.7|7053.7|7060.2|7054.2|7061.7|7055.7|7058.2|7052.2|43
1681727100000|2023-04-17 10:25:00|7060.7|7054.7|7062.2|7056.2|7062.2|7056.2|7059.7|7053.7|19
1681727400000|2023-04-17 10:30:00|7062.7|7056.7|7064.2|7058.2|7064.2|7058.2|7062.7|7056.7|19
1681727700000|2023-04-17 10:35:00|7063.2|7057.2|7061.2|7055.2|7064.2|7058.2|7060.7|7054.7|17
1681728000000|2023-04-17 10:40:00|7061.7|7055.7|7062.2|7056.2|7062.2|7056.2|7060.7|7054.7|29
1681728300000|2023-04-17 10:45:00|7062.7|7056.7|7061.7|7055.7|7063.7|7057.7|7061.7|7055.7|49
1681728600000|2023-04-17 10:50:00|7062.2|7056.2|7058.7|7052.7|7062.2|7056.2|7058.7|7052.7|53
1681728900000|2023-04-17 10:55:00|7059.2|7053.2|7061.2|7055.2|7062.2|7056.2|7058.7|7052.7|98
1681729200000|2023-04-17 11:00:00|7062.2|7056.2|7061.2|7055.2|7065.7|7059.7|7060.7|7054.7|196
1681729500000|2023-04-17 11:05:00|7061.7|7055.7|7060.2|7054.2|7062.2|7056.2|7058.2|7052.2|44
1681729800000|2023-04-17 11:10:00|7060.7|7054.7|7057.2|7051.2|7061.7|7055.7|7057.2|7051.2|53
1681730100000|2023-04-17 11:15:00|7057.7|7051.7|7049.2|7043.2|7058.2|7052.2|7049.2|7043.2|136
1681730400000|2023-04-17 11:20:00|7050.2|7044.2|7049.2|7043.2|7051.2|7045.2|7042.2|7036.2|447
1681730700000|2023-04-17 11:25:00|7049.7|7043.7|7048.2|7042.2|7050.2|7044.2|7047.2|7041.2|76
1681731000000|2023-04-17 11:30:00|7048.7|7042.7|7043.2|7037.2|7049.2|7043.2|7043.2|7037.2|87
1681731300000|2023-04-17 11:35:00|7043.7|7037.7|7044.2|7038.2|7045.2|7039.2|7042.2|7036.2|53
1681731600000|2023-04-17 11:40:00|7044.7|7038.7|7037.2|7031.2|7046.2|7040.2|7036.7|7030.7|275
1681731900000|2023-04-17 11:45:00|7037.7|7031.7|7035.7|7029.7|7038.7|7032.7|7034.2|7028.2|249
1681732200000|2023-04-17 11:50:00|7036.2|7030.2|7036.2|7030.2|7038.7|7032.7|7035.2|7029.2|160
1681732500000|2023-04-17 11:55:00|7036.7|7030.7|7035.2|7029.2|7038.2|7032.2|7034.2|7028.2|151
1681732800000|2023-04-17 12:00:00|7034.7|7028.7|7035.2|7029.2|7036.7|7030.7|7034.2|7028.2|120
1681733100000|2023-04-17 12:05:00|7034.2|7028.2|7036.2|7030.2|7038.2|7032.2|7034.2|7028.2|179
1681733400000|2023-04-17 12:10:00|7036.7|7030.7|7034.7|7028.7|7039.2|7033.2|7034.2|7028.2|122
1681733700000|2023-04-17 12:15:00|7035.2|7029.2|7037.2|7031.2|7037.7|7031.7|7034.2|7028.2|47
1681734000000|2023-04-17 12:20:00|7037.7|7031.7|7038.2|7032.2|7040.2|7034.2|7036.2|7030.2|102
1681734300000|2023-04-17 12:25:00|7038.7|7032.7|7038.7|7032.7|7039.7|7033.7|7036.2|7030.2|43
1681734600000|2023-04-17 12:30:00|7038.2|7032.2|7033.7|7027.7|7038.2|7032.2|7027.7|7021.7|175
1681734900000|2023-04-17 12:35:00|7034.2|7028.2|7031.2|7025.2|7034.7|7028.7|7026.7|7020.7|291
1681735200000|2023-04-17 12:40:00|7031.7|7025.7|7027.2|7021.2|7035.2|7029.2|7026.7|7020.7|180
1681735500000|2023-04-17 12:45:00|7026.7|7020.7|7023.2|7017.2|7029.2|7023.2|7023.2|7017.2|163
1681735800000|2023-04-17 12:50:00|7024.2|7018.2|7024.7|7018.7|7028.2|7022.2|7023.2|7017.2|125
1681736100000|2023-04-17 12:55:00|7025.2|7019.2|7021.2|7015.2|7028.2|7022.2|7021.2|7015.2|245
1681736400000|2023-04-17 13:00:00|7020.2|7014.2|7021.2|7015.2|7023.7|7017.7|7018.2|7012.2|223
1681736700000|2023-04-17 13:05:00|7020.7|7014.7|7016.2|7010.2|7020.7|7014.7|7014.2|7008.2|248
1681737000000|2023-04-17 13:10:00|7016.7|7010.7|7014.2|7008.2|7017.2|7011.2|7013.7|7007.7|59
1681737300000|2023-04-17 13:15:00|7014.7|7008.7|7010.2|7004.2|7014.7|7008.7|7010.2|7004.2|170
1681737600000|2023-04-17 13:20:00|7011.2|7005.2|7011.2|7005.2|7014.2|7008.2|7006.2|7000.2|191
1681737900000|2023-04-17 13:25:00|7010.2|7004.2|7009.2|7003.2|7014.2|7008.2|7006.2|7000.2|361
1681738200000|2023-04-17 13:30:00|7010.2|7004.2|7014.2|7008.2|7015.2|7009.2|7003.7|6997.7|1345
1681738500000|2023-04-17 13:35:00|7013.2|7007.2|7010.2|7004.2|7020.2|7014.2|7008.2|7002.2|1021
1681738800000|2023-04-17 13:40:00|7010.7|7004.7|7003.2|6997.2|7012.2|7006.2|7003.2|6997.2|542
1681739100000|2023-04-17 13:45:00|7002.2|6996.2|6997.2|6991.2|7003.2|6997.2|6990.7|6984.7|770
1681739400000|2023-04-17 13:50:00|6996.2|6990.2|6993.2|6987.2|7003.2|6997.2|6992.2|6986.2|495
1681739700000|2023-04-17 13:55:00|6993.7|6987.7|6992.7|6986.7|7004.2|6998.2|6990.2|6984.2|592
1681740000000|2023-04-17 14:00:00|6992.2|6986.2|6989.7|6983.7|7001.2|6995.2|6989.7|6983.7|566
1681740300000|2023-04-17 14:05:00|6990.2|6984.2|6992.2|6986.2|6996.7|6990.7|6989.2|6983.2|299
1681740600000|2023-04-17 14:10:00|6992.7|6986.7|6993.2|6987.2|6994.2|6988.2|6989.2|6983.2|216
1681740900000|2023-04-17 14:15:00|6992.7|6986.7|6998.2|6992.2|6998.7|6992.7|6987.2|6981.2|412
1681741200000|2023-04-17 14:20:00|6999.2|6993.2|7003.7|6997.7|7006.2|7000.2|6998.2|6992.2|427
1681741500000|2023-04-17 14:25:00|7003.2|6997.2|7002.2|6996.2|7006.2|7000.2|6999.2|6993.2|243
1681741800000|2023-04-17 14:30:00|7002.7|6996.7|6997.2|6991.2|7005.2|6999.2|6994.2|6988.2|344
1681742100000|2023-04-17 14:35:00|6996.7|6990.7|6992.2|6986.2|7002.2|6996.2|6989.7|6983.7|281
1681742400000|2023-04-17 14:40:00|6992.7|6986.7|6987.7|6981.7|6992.7|6986.7|6983.7|6977.7|223
1681742700000|2023-04-17 14:45:00|6988.2|6982.2|6992.2|6986.2|6992.2|6986.2|6985.2|6979.2|160
1681743000000|2023-04-17 14:50:00|6991.7|6985.7|6989.2|6983.2|6992.2|6986.2|6985.2|6979.2|295
1681743300000|2023-04-17 14:55:00|6988.7|6982.7|6984.2|6978.2|6988.7|6982.7|6983.2|6977.2|263
1681743600000|2023-04-17 15:00:00|6984.7|6978.7|6984.2|6978.2|6987.7|6981.7|6981.2|6975.2|367
1681743900000|2023-04-17 15:05:00|6984.7|6978.7|6994.2|6988.2|6994.2|6988.2|6983.7|6977.7|325
1681744200000|2023-04-17 15:10:00|6993.7|6987.7|6994.2|6988.2|6996.2|6990.2|6992.2|6986.2|246
1681744500000|2023-04-17 15:15:00|6993.7|6987.7|6989.2|6983.2|6995.2|6989.2|6989.2|6983.2|194
1681744800000|2023-04-17 15:20:00|6990.2|6984.2|6990.2|6984.2|6992.7|6986.7|6987.2|6981.2|243
1681745100000|2023-04-17 15:25:00|6991.2|6985.2|6984.7|6978.7|6992.7|6986.7|6984.2|6978.2|353
1681745400000|2023-04-17 15:30:00|6984.2|6978.2|6984.7|6978.7|6991.2|6985.2|6980.7|6974.7|266
1681745700000|2023-04-17 15:35:00|6985.2|6979.2|6985.2|6979.2|6988.2|6982.2|6980.2|6974.2|279
1681746000000|2023-04-17 15:40:00|6984.2|6978.2|6981.2|6975.2|6985.2|6979.2|6980.7|6974.7|180
1681746300000|2023-04-17 15:45:00|6980.7|6974.7|6984.7|6978.7|6985.2|6979.2|6978.7|6972.7|285
1681746600000|2023-04-17 15:50:00|6985.2|6979.2|6987.2|6981.2|6987.7|6981.7|6983.7|6977.7|250
1681746900000|2023-04-17 15:55:00|6987.7|6981.7|6987.7|6981.7|6988.2|6982.2|6985.2|6979.2|137
1681747200000|2023-04-17 16:00:00|6986.7|6980.7|6986.7|6980.7|6988.7|6982.7|6984.7|6978.7|104
1681747500000|2023-04-17 16:05:00|6987.7|6981.7|6994.7|6988.7|6994.7|6988.7|6986.7|6980.7|204
1681747800000|2023-04-17 16:10:00|6993.7|6987.7|6990.7|6984.7|6996.7|6990.7|6989.7|6983.7|198
1681748100000|2023-04-17 16:15:00|6991.7|6985.7|6990.7|6984.7|6991.7|6985.7|6988.7|6982.7|57
1681748400000|2023-04-17 16:20:00|6989.7|6983.7|6990.7|6984.7|6990.7|6984.7|6987.7|6981.7|88
1681748700000|2023-04-17 16:25:00|6991.7|6985.7|6992.7|6986.7|6993.7|6987.7|6991.7|6985.7|42
1681749000000|2023-04-17 16:30:00|6993.7|6987.7|6992.7|6986.7|6995.7|6989.7|6991.7|6985.7|70
1681749300000|2023-04-17 16:35:00|6991.7|6985.7|6990.7|6984.7|6993.7|6987.7|6990.7|6984.7|50
1681749600000|2023-04-17 16:40:00|6991.7|6985.7|6993.7|6987.7|6993.7|6987.7|6990.7|6984.7|52
1681749900000|2023-04-17 16:45:00|6994.7|6988.7|6995.7|6989.7|6995.7|6989.7|6993.7|6987.7|68
1681750200000|2023-04-17 16:50:00|6994.7|6988.7|6993.7|6987.7|6995.7|6989.7|6992.7|6986.7|75
1681750500000|2023-04-17 16:55:00|6994.7|6988.7|6997.7|6991.7|6997.7|6991.7|6993.7|6987.7|100
1681750800000|2023-04-17 17:00:00|6996.7|6990.7|6998.7|6992.7|6999.7|6993.7|6994.7|6988.7|39
1681751100000|2023-04-17 17:05:00|6997.7|6991.7|7000.7|6994.7|7001.7|6995.7|6997.7|6991.7|86
1681751400000|2023-04-17 17:10:00|6999.7|6993.7|7001.7|6995.7|7001.7|6995.7|6998.7|6992.7|44
1681751700000|2023-04-17 17:15:00|7002.7|6996.7|7001.7|6995.7|7002.7|6996.7|7000.7|6994.7|56
1681752000000|2023-04-17 17:20:00|7002.7|6996.7|7005.7|6999.7|7006.7|7000.7|7002.7|6996.7|105
1681752300000|2023-04-17 17:25:00|7006.7|7000.7|7006.7|7000.7|7006.7|7000.7|7003.7|6997.7|58
1681752600000|2023-04-17 17:30:00|7007.7|7001.7|7009.7|7003.7|7010.7|7004.7|7007.7|7001.7|60
1681752900000|2023-04-17 17:35:00|7008.7|7002.7|7010.7|7004.7|7010.7|7004.7|7008.7|7002.7|34
1681753200000|2023-04-17 17:40:00|7009.7|7003.7|7007.7|7001.7|7009.7|7003.7|7007.7|7001.7|21
1681753500000|2023-04-17 17:45:00|7006.7|7000.7|7005.7|6999.7|7008.7|7002.7|7005.7|6999.7|102
1681753800000|2023-04-17 17:50:00|7004.7|6998.7|7005.7|6999.7|7006.7|7000.7|7004.7|6998.7|37
1681754100000|2023-04-17 17:55:00|7004.7|6998.7|7002.7|6996.7|7004.7|6998.7|7002.7|6996.7|74
1681754400000|2023-04-17 18:00:00|7003.7|6997.7|7003.7|6997.7|7003.7|6997.7|7000.7|6994.7|81
1681754700000|2023-04-17 18:05:00|7002.7|6996.7|7001.7|6995.7|7002.7|6996.7|6999.7|6993.7|38
1681755000000|2023-04-17 18:10:00|7002.7|6996.7|7007.7|7001.7|7007.7|7001.7|7002.7|6996.7|85
1681755300000|2023-04-17 18:15:00|7006.7|7000.7|7007.7|7001.7|7008.7|7002.7|7006.7|7000.7|26
1681755600000|2023-04-17 18:20:00|7008.7|7002.7|7008.7|7002.7|7009.7|7003.7|7008.7|7002.7|140
1681755900000|2023-04-17 18:25:00|7007.7|7001.7|7005.7|6999.7|7009.7|7003.7|7004.7|6998.7|223
1681756200000|2023-04-17 18:30:00|7004.7|6998.7|7006.7|7000.7|7006.7|7000.7|7002.7|6996.7|186
1681756500000|2023-04-17 18:35:00|7007.7|7001.7|7009.7|7003.7|7010.7|7004.7|7006.7|7000.7|141
1681756800000|2023-04-17 18:40:00|7010.7|7004.7|7010.7|7004.7|7013.7|7007.7|7009.7|7003.7|173
1681757100000|2023-04-17 18:45:00|7011.7|7005.7|7010.7|7004.7|7011.7|7005.7|7008.7|7002.7|124
1681757400000|2023-04-17 18:50:00|7009.7|7003.7|7010.7|7004.7|7011.7|7005.7|7009.7|7003.7|115
1681757700000|2023-04-17 18:55:00|7011.7|7005.7|7017.7|6999.7|7017.7|7007.7|7011.7|6999.7|75
1681758000000|2023-04-17 19:00:00|7017.8|6999.8|7021.9|7003.9|7022.7|7004.7|7017.8|6999.8|0
1681758300000|2023-04-17 19:05:00|7022|7004|7024.9|7006.9|7025|7007|7021.8|7003.8|0
1681758600000|2023-04-17 19:10:00|7025|7007|7022.1|7004.1|7025.9|7007.9|7022.1|7004.1|0
1681758900000|2023-04-17 19:15:00|7023|7005|7027.1|7009.1|7027.3|7009.3|7023|7005|0
1681759200000|2023-04-17 19:20:00|7027.2|7009.2|7028.4|7010.4|7028.4|7010.4|7027.1|7009.1|0
1681759500000|2023-04-17 19:25:00|7028.3|7010.3|7032.2|7014.2|7032.3|7014.3|7027.1|7009.1|0
1681759800000|2023-04-17 19:30:00|7032.1|7014.1|7026.7|7008.7|7032.1|7014.1|7026.6|7008.6|0
1681760100000|2023-04-17 19:35:00|7026.6|7008.6|7024.5|7006.5|7028.5|7010.5|7024.4|7006.4|0
1681760400000|2023-04-17 19:40:00|7024.4|7006.4|7020.4|7002.4|7024.6|7006.6|7018.2|7000.2|0
1681760700000|2023-04-17 19:45:00|7020.3|7002.3|7019.6|7001.6|7020.5|7002.5|7018.4|7000.4|0
1681761000000|2023-04-17 19:50:00|7019.5|7001.5|7026|7008|7026.3|7008.3|7019.5|7001.5|0
1681761300000|2023-04-17 19:55:00|7026.1|7008.1|7029.7|7011.7|7029.9|7011.9|7025.5|7007.5|0
1681761600000|2023-04-17 20:00:00|7029.8|7011.8|7032|7014|7032|7014|7029.3|7011.3|0
1681761900000|2023-04-17 20:05:00|7031.8|7013.8|7032|7014|7032|7014|7030.6|7012.6|0
1681762200000|2023-04-17 20:10:00|7031.8|7013.8|7031|7013|7033.5|7015.5|7031|7013|0
1681762500000|2023-04-17 20:15:00|7031.2|7013.2|7032.7|7014.7|7032.9|7014.9|7031|7013|0
1681762800000|2023-04-17 20:20:00|7032.9|7014.9|7032.9|7014.9|7032.9|7014.9|7032.1|7014.1|0
1681763100000|2023-04-17 20:25:00|7032.7|7014.7|7032.7|7014.7|7032.9|7014.9|7032.4|7014.4|0
1681763400000|2023-04-17 20:30:00|7032.9|7014.9|7032.7|7014.7|7032.9|7014.9|7032.7|7014.7|0
1681763700000|2023-04-17 20:35:00|7032.2|7014.2|7032.1|7014.1|7032.4|7014.4|7031.8|7013.8|0
1681764000000|2023-04-17 20:40:00|7031.8|7013.8|7032.4|7014.4|7032.4|7014.4|7031.8|7013.8|0
1681764300000|2023-04-17 20:45:00|7032.1|7014.1|7031.3|7013.3|7032.1|7014.1|7031.3|7013.3|0
1681764600000|2023-04-17 20:50:00|7031.5|7013.5|7031.3|7013.3|7031.8|7013.8|7031.3|7013.3|0
1681764900000|2023-04-17 20:55:00|7030.8|7012.8|7029.9|7011.9|7031.3|7013.3|7029.8|7011.8|0
1681765200000|2023-04-17 21:00:00|7030|7012|7030|7012|7030.4|7012.4|7029.8|7011.8|0
1681765500000|2023-04-17 21:05:00|7029.9|7011.9|7029.9|7011.9|7030.1|7012.1|7029.8|7011.8|0
1681765800000|2023-04-17 21:10:00|7029.7|7011.7|7030.1|7012.1|7030.1|7012.1|7029.7|7011.7|0
1681766100000|2023-04-17 21:15:00|7029.7|7011.7|7029.9|7011.9|7030|7012|7029.6|7011.6|0
1681766400000|2023-04-17 21:20:00|7029.8|7011.8|7029.6|7011.6|7030.1|7012.1|7029.3|7011.3|0
1681766700000|2023-04-17 21:25:00|7029.7|7011.7|7029.8|7011.8|7029.8|7011.8|7029.7|7011.7|0
1681767000000|2023-04-17 21:30:00|7030|7012|7029.8|7011.8|7030|7012|7029.8|7011.8|0
1681767300000|2023-04-17 21:35:00|7029.7|7011.7|7029.7|7011.7|7029.7|7011.7|7029.7|7011.7|0
1681767600000|2023-04-17 21:40:00|7029.6|7011.6|7029.2|7011.2|7029.6|7011.6|7029.2|7011.2|0
1681767900000|2023-04-17 21:45:00|7029.3|7011.3|7029.3|7011.3|7029.3|7011.3|7029.3|7011.3|0
1681768200000|2023-04-17 21:50:00|7029.4|7011.4|7029.6|7011.6|7029.6|7011.6|7029.4|7011.4|0
1681768500000|2023-04-17 21:55:00|7029.7|7011.7|7029.6|7011.6|7029.7|7011.7|7029.4|7011.4|0
1681768800000|2023-04-17 22:00:00|7030|7012|7029.8|7011.8|7030|7012|7028.9|7010.9|0
1681769100000|2023-04-17 22:05:00|7029.3|7011.3|7029.2|7011.2|7029.5|7011.5|7029|7011|0
1681769400000|2023-04-17 22:10:00|7029.5|7011.5|7029.2|7011.2|7030.1|7012.1|7029.2|7011.2|0
1681769700000|2023-04-17 22:15:00|7029.1|7011.1|7028.4|7010.4|7029.2|7011.2|7028.1|7010.1|0
1681770000000|2023-04-17 22:20:00|7028.5|7010.5|7028.4|7010.4|7028.7|7010.7|7028.1|7010.1|0
1681770300000|2023-04-17 22:25:00|7028.7|7010.7|7028.7|7010.7|7029.2|7011.2|7028.1|7010.1|0
1681770600000|2023-04-17 22:30:00|7028.4|7010.4|7028.7|7010.7|7028.7|7010.7|7028.4|7010.4|0
1681770900000|2023-04-17 22:35:00|7028.4|7010.4|7028.4|7010.4|7028.7|7010.7|7028.4|7010.4|0
1681771200000|2023-04-17 22:40:00|7028.7|7010.7|7030.2|7012.2|7030.2|7012.2|7028.7|7010.7|0
1681771500000|2023-04-17 22:45:00|7030.5|7012.5|7030.5|7012.5|7030.5|7012.5|7030|7012|0
1681771800000|2023-04-17 22:50:00|7030.3|7012.3|7030.3|7012.3|7030.3|7012.3|7030.3|7012.3|0
1681772100000|2023-04-17 22:55:00|7030.5|7012.5|7031.4|7013.4|7031.4|7013.4|7030.3|7012.3|0
1681772400000|2023-04-17 23:00:00|7031.1|7013.1|7031.1|7013.1|7032.2|7014.2|7031.1|7013.1|0
1681772700000|2023-04-17 23:05:00|7031.3|7013.3|7031.4|7013.4|7031.4|7013.4|7031.1|7013.1|0
1681773000000|2023-04-17 23:10:00|7031.2|7013.2|7031.4|7013.4|7031.4|7013.4|7031.1|7013.1|0
1681773300000|2023-04-17 23:15:00|7031.6|7013.6|7031.6|7013.6|7031.6|7013.6|7031.4|7013.4|0
1681773600000|2023-04-17 23:20:00|7031.9|7013.9|7032.2|7014.2|7032.5|7014.5|7031.6|7013.6|0
1681773900000|2023-04-17 23:25:00|7032.5|7014.5|7032.2|7014.2|7032.5|7014.5|7031.8|7013.8|0
1681774200000|2023-04-17 23:30:00|7032|7014|7032.1|7014.1|7032.6|7014.6|7031.9|7013.9|0
1681774500000|2023-04-17 23:35:00|7032.3|7014.3|7032.2|7014.2|7032.3|7014.3|7032.1|7014.1|0
1681774800000|2023-04-17 23:40:00|7032.1|7014.1|7032.1|7014.1|7032.3|7014.3|7032.1|7014.1|0
1681775100000|2023-04-17 23:45:00|7031.9|7013.9|7031.5|7013.5|7032.1|7014.1|7031.2|7013.2|0
1681775400000|2023-04-17 23:50:00|7031.6|7013.6|7031.5|7013.5|7031.8|7013.8|7031.2|7013.2|0
1681775700000|2023-04-17 23:55:00|7031.8|7013.8|7032.3|7014.3|7032.3|7014.3|7031.5|7013.5|0
1681776000000|2023-04-18 00:00:00|7032.1|7014.1|7031.8|7013.8|7032.6|7014.6|7031.5|7013.5|0
1681776300000|2023-04-18 00:05:00|7032|7014|7031.2|7013.2|7032.1|7014.1|7030.7|7012.7|0
1681776600000|2023-04-18 00:10:00|7031.5|7013.5|7030.3|7012.3|7031.5|7013.5|7030.2|7012.2|0
1681776900000|2023-04-18 00:15:00|7030.6|7012.6|7030.1|7012.1|7030.9|7012.9|7029.6|7011.6|0
1681777200000|2023-04-18 00:20:00|7029.9|7011.9|7030.2|7012.2|7030.5|7012.5|7029.9|7011.9|0
1681777500000|2023-04-18 00:25:00|7030.5|7012.5|7031.2|7013.2|7031.2|7013.2|7030.2|7012.2|0
1681777800000|2023-04-18 00:30:00|7031.1|7013.1|7030.8|7012.8|7031.7|7013.7|7030.8|7012.8|0
1681778100000|2023-04-18 00:35:00|7031.1|7013.1|7030.2|7012.2|7031.1|7013.1|7030.2|7012.2|0
1681778400000|2023-04-18 00:40:00|7030.3|7012.3|7030.2|7012.2|7030.6|7012.6|7030|7012|0
1681778700000|2023-04-18 00:45:00|7030.5|7012.5|7030.2|7012.2|7030.6|7012.6|7029.7|7011.7|0
1681779000000|2023-04-18 00:50:00|7030.3|7012.3|7030.5|7012.5|7030.6|7012.6|7030.2|7012.2|0
1681779300000|2023-04-18 00:55:00|7030.3|7012.3|7030|7012|7030.3|7012.3|7029.5|7011.5|0
1681779600000|2023-04-18 01:00:00|7029.8|7011.8|7030.6|7012.6|7030.6|7012.6|7029.7|7011.7|0
1681779900000|2023-04-18 01:05:00|7030.3|7012.3|7034.2|7016.2|7034.5|7016.5|7029.2|7011.2|0
1681780200000|2023-04-18 01:10:00|7034|7016|7030|7012|7034|7016|7029.6|7011.6|0
1681780500000|2023-04-18 01:15:00|7005.7|6999.7|7002.7|6996.7|7008.7|7002.7|6993.7|6987.7|2306
1681780800000|2023-04-18 01:20:00|7000.7|6994.7|6997.7|6991.7|7012.7|7006.7|6994.7|6988.7|1398
1681781100000|2023-04-18 01:25:00|6996.7|6990.7|7001.2|6995.2|7005.2|6999.2|6994.7|6988.7|814
1681781400000|2023-04-18 01:30:00|7000.2|6994.2|7020.2|7014.2|7027.2|7021.2|6998.2|6992.2|6123
1681781700000|2023-04-18 01:35:00|7021.2|7015.2|7032.2|7026.2|7034.2|7028.2|7008.2|7002.2|4172
1681782000000|2023-04-18 01:40:00|7031.2|7025.2|7028.2|7022.2|7044.2|7038.2|7025.2|7019.2|2297
1681782300000|2023-04-18 01:45:00|7029.2|7023.2|7025.2|7019.2|7035.2|7029.2|7018.2|7012.2|1869
1681782600000|2023-04-18 01:50:00|7024.2|7018.2|7027.2|7021.2|7035.2|7029.2|7014.2|7008.2|1960
1681782900000|2023-04-18 01:55:00|7026.2|7020.2|7019.2|7013.2|7028.2|7022.2|7004.2|6998.2|1340
1681783200000|2023-04-18 02:00:00|7020.2|7014.2|7036.2|7030.2|7053.2|7047.2|7020.2|7014.2|5553
1681783500000|2023-04-18 02:05:00|7037.2|7031.2|7048.2|7042.2|7056.2|7050.2|7029.2|7023.2|1589
1681783800000|2023-04-18 02:10:00|7047.2|7041.2|7018.2|7012.2|7047.2|7041.2|7018.2|7012.2|1475
1681784100000|2023-04-18 02:15:00|7019.2|7013.2|7016.2|7010.2|7023.2|7017.2|7011.2|7005.2|1461
1681784400000|2023-04-18 02:20:00|7015.2|7009.2|7023.2|7017.2|7028.2|7022.2|7011.2|7005.2|1407
1681784700000|2023-04-18 02:25:00|7022.2|7016.2|7025.2|7019.2|7034.2|7028.2|7018.2|7012.2|657
1681785000000|2023-04-18 02:30:00|7024.2|7018.2|7017.2|7011.2|7030.2|7024.2|7012.2|7006.2|1017
1681785300000|2023-04-18 02:35:00|7015.2|7009.2|7002.2|6996.2|7015.2|7009.2|6998.2|6992.2|1079
1681785600000|2023-04-18 02:40:00|7003.2|6997.2|7011.2|7005.2|7013.2|7007.2|6996.2|6990.2|977
1681785900000|2023-04-18 02:45:00|7010.2|7004.2|7017.2|7011.2|7018.2|7012.2|7004.2|6998.2|596
1681786200000|2023-04-18 02:50:00|7016.2|7010.2|7004.2|6998.2|7016.2|7010.2|7002.2|6996.2|579
1681786500000|2023-04-18 02:55:00|7003.2|6997.2|7004.2|6998.2|7012.2|7006.2|7002.2|6996.2|714
1681786800000|2023-04-18 03:00:00|7003.2|6997.2|7014.2|7008.2|7014.2|7008.2|7000.2|6994.2|686
1681787100000|2023-04-18 03:05:00|7013.2|7007.2|7017.2|7011.2|7017.2|7011.2|7008.2|7002.2|459
1681787400000|2023-04-18 03:10:00|7016.2|7010.2|7010.2|7004.2|7018.2|7012.2|7008.2|7002.2|383
1681787700000|2023-04-18 03:15:00|7008.2|7002.2|7001.2|6995.2|7010.2|7004.2|6996.2|6990.2|874
1681788000000|2023-04-18 03:20:00|7000.2|6994.2|7003.2|6997.2|7006.2|7000.2|6996.2|6990.2|865
1681788300000|2023-04-18 03:25:00|7002.2|6996.2|7006.2|7000.2|7006.2|7000.2|6996.2|6990.2|328
1681788600000|2023-04-18 03:30:00|7007.2|7001.2|7007.2|7001.2|7009.2|7003.2|7003.2|6997.2|355
1681788900000|2023-04-18 03:35:00|7008.2|7002.2|6997.2|6991.2|7008.2|7002.2|6996.2|6990.2|365
1681789200000|2023-04-18 03:40:00|6996.2|6990.2|7006.2|7000.2|7006.2|7000.2|6996.2|6990.2|318
1681789500000|2023-04-18 03:45:00|7005.2|6999.2|7006.2|7000.2|7008.2|7002.2|7003.2|6997.2|255
1681789800000|2023-04-18 03:50:00|7005.2|6999.2|7006.2|7000.2|7008.2|7002.2|7002.2|6996.2|235
1681790100000|2023-04-18 03:55:00|7007.2|7001.2|7006.2|7000.2|7008.2|7002.2|7005.2|6999.2|472
1681790400000|2023-04-18 04:00:00|7012.2|6994.2|7012.5|6994.5|7012.5|6994.5|7012|6994|0
1681790700000|2023-04-18 04:05:00|7011.9|6993.9|7012.5|6994.5|7012.5|6994.5|7011.9|6993.9|0
1681791000000|2023-04-18 04:10:00|7012.6|6994.6|7012.5|6994.5|7012.7|6994.7|7012.1|6994.1|0
1681791300000|2023-04-18 04:15:00|7012.4|6994.4|7011.9|6993.9|7012.4|6994.4|7011.9|6993.9|0
1681791600000|2023-04-18 04:20:00|7011.6|6993.6|7011.6|6993.6|7011.9|6993.9|7011.4|6993.4|0
1681791900000|2023-04-18 04:25:00|7011.9|6993.9|7011.6|6993.6|7012|6994|7011.6|6993.6|0
1681792200000|2023-04-18 04:30:00|7011.9|6993.9|7011.4|6993.4|7012|6994|7011.4|6993.4|0
1681792500000|2023-04-18 04:35:00|7011.1|6993.1|7010.8|6992.8|7011.1|6993.1|7010.8|6992.8|0
1681792800000|2023-04-18 04:40:00|7011|6993|7011.4|6993.4|7011.4|6993.4|7011|6993|0
1681793100000|2023-04-18 04:45:00|7011.1|6993.1|7010.2|6992.2|7011.1|6993.1|7009.9|6991.9|0
1681793400000|2023-04-18 04:50:00|7009.9|6991.9|7009.7|6991.7|7009.9|6991.9|7008.9|6990.9|0
1681793700000|2023-04-18 04:55:00|7009.9|6991.9|7010.3|6992.3|7010.6|6992.6|7009.7|6991.7|16
1681794000000|2023-04-18 05:00:00|7010|6992|7001.2|6995.2|7010|7003.2|6997.2|6991.2|2061
1681794300000|2023-04-18 05:05:00|7000.2|6994.2|6985.2|6979.2|7000.2|6994.2|6981.2|6975.2|2899
1681794600000|2023-04-18 05:10:00|6986.2|6980.2|6998.2|6992.2|6998.2|6992.2|6984.2|6978.2|704
1681794900000|2023-04-18 05:15:00|6997.2|6991.2|7001.2|6995.2|7002.2|6996.2|6993.2|6987.2|442
1681795200000|2023-04-18 05:20:00|7002.2|6996.2|7010.2|7004.2|7010.2|7004.2|7000.2|6994.2|445
1681795500000|2023-04-18 05:25:00|7009.2|7003.2|7011.2|7005.2|7012.2|7006.2|7007.2|7001.2|641
1681795800000|2023-04-18 05:30:00|7012.2|7006.2|7019.2|7013.2|7021.2|7015.2|7012.2|7006.2|801
1681796100000|2023-04-18 05:35:00|7021.2|7015.2|7011.2|7005.2|7022.2|7016.2|7011.2|7005.2|747
1681796400000|2023-04-18 05:40:00|7012.2|7006.2|7008.2|7002.2|7012.2|7006.2|7006.2|7000.2|576
1681796700000|2023-04-18 05:45:00|7007.2|7001.2|7010.2|7004.2|7014.2|7008.2|7006.2|7000.2|589
1681797000000|2023-04-18 05:50:00|7011.2|7005.2|7019.2|7013.2|7021.2|7015.2|7007.2|7001.2|708
1681797300000|2023-04-18 05:55:00|7020.2|7014.2|7010.2|7004.2|7020.2|7014.2|7007.2|7001.2|499
1681797600000|2023-04-18 06:00:00|7009.2|7003.2|7012.2|7006.2|7014.2|7008.2|7009.2|7003.2|546
1681797900000|2023-04-18 06:05:00|7011.2|7005.2|7011.2|7005.2|7011.2|7005.2|7006.2|7000.2|352
1681798200000|2023-04-18 06:10:00|7010.2|7004.2|7006.2|7000.2|7014.2|7008.2|7006.2|7000.2|1345
1681798500000|2023-04-18 06:15:00|7007.2|7001.2|6994.2|6988.2|7007.2|7001.2|6994.2|6988.2|659
1681798800000|2023-04-18 06:20:00|6993.2|6987.2|6992.2|6986.2|6997.2|6991.2|6991.2|6985.2|493
1681799100000|2023-04-18 06:25:00|6993.2|6987.2|6993.2|6987.2|6995.2|6989.2|6990.2|6984.2|530
1681799400000|2023-04-18 06:30:00|6992.2|6986.2|6991.2|6985.2|6995.2|6989.2|6989.2|6983.2|1195
1681799700000|2023-04-18 06:35:00|6992.2|6986.2|6989.2|6983.2|6996.2|6990.2|6989.2|6983.2|792
1681800000000|2023-04-18 06:40:00|6988.2|6982.2|6981.2|6975.2|6990.2|6984.2|6980.2|6974.2|2215
1681800300000|2023-04-18 06:45:00|6980.2|6974.2|6988.2|6982.2|6990.2|6984.2|6978.2|6972.2|1061
1681800600000|2023-04-18 06:50:00|6987.2|6981.2|6983.2|6977.2|6988.2|6982.2|6981.2|6975.2|654
1681800900000|2023-04-18 06:55:00|6984.2|6978.2|6981.2|6975.2|6986.2|6980.2|6981.2|6975.2|610
1681801200000|2023-04-18 07:00:00|6982.2|6976.2|6985.2|6979.2|6990.2|6984.2|6982.2|6976.2|787
1681801500000|2023-04-18 07:05:00|6986.2|6980.2|6982.2|6976.2|6987.2|6981.2|6980.2|6974.2|628
1681801800000|2023-04-18 07:10:00|6981.2|6975.2|6979.2|6973.2|6983.2|6977.2|6973.2|6967.2|1129
1681802100000|2023-04-18 07:15:00|6980.2|6974.2|6978.2|6972.2|6983.2|6977.2|6978.2|6972.2|1915
1681802400000|2023-04-18 07:20:00|6979.2|6973.2|6983.2|6977.2|6983.2|6977.2|6977.2|6971.2|752
1681802700000|2023-04-18 07:25:00|6982.2|6976.2|6991.2|6985.2|6991.2|6985.2|6981.2|6975.2|656
1681803000000|2023-04-18 07:30:00|6990.2|6984.2|6992.2|6986.2|6995.2|6989.2|6990.2|6984.2|2346
1681803300000|2023-04-18 07:35:00|6991.2|6985.2|6997.2|6991.2|6997.2|6991.2|6991.2|6985.2|655
1681803600000|2023-04-18 07:40:00|6996.2|6990.2|6994.2|6988.2|6996.2|6990.2|6992.2|6986.2|1055
1681803900000|2023-04-18 07:45:00|6995.2|6989.2|6999.2|6993.2|7000.2|6994.2|6991.2|6985.2|1002
1681804200000|2023-04-18 07:50:00|7000.2|6994.2|6993.2|6987.2|7001.2|6995.2|6992.2|6986.2|1796
1681804500000|2023-04-18 07:55:00|6992.2|6986.2|6995.2|6989.2|6995.2|6989.2|6991.2|6985.2|2340
1681804800000|2023-04-18 08:00:00|6994.2|6988.2|7002.2|6996.2|7004.2|6998.2|6988.2|6982.2|1979
1681805100000|2023-04-18 08:05:00|7001.2|6995.2|7005.2|6999.2|7012.2|7006.2|7001.2|6995.2|2007
1681805400000|2023-04-18 08:10:00|7004.2|6998.2|7006.2|7000.2|7007.2|7001.2|7001.2|6995.2|1548
1681805700000|2023-04-18 08:15:00|7007.2|7001.2|7006.2|7000.2|7009.2|7003.2|7005.2|6999.2|956
1681806000000|2023-04-18 08:20:00|7005.2|6999.2|7001.2|6995.2|7005.2|6999.2|6999.2|6993.2|2312
1681806300000|2023-04-18 08:25:00|7002.2|6996.2|7007.2|7001.2|7007.2|7001.2|7002.2|6996.2|1034
1681806600000|2023-04-18 08:30:00|7013.3|6995.3|7014.8|6996.8|7015|6997|7013.2|6995.2|4
1681806900000|2023-04-18 08:35:00|7015|6997|7016.7|6998.7|7016.7|6998.7|7014.8|6996.8|0
1681807200000|2023-04-18 08:40:00|7017|6999|7018.2|7000.2|7020|7002|7017|6999|0
1681807500000|2023-04-18 08:45:00|7018.5|7000.5|7018.9|7000.9|7018.9|7000.9|7017.6|6999.6|0
1681807800000|2023-04-18 08:50:00|7018.7|7000.7|7021.4|7003.4|7022.5|7004.5|7018.7|7000.7|0
1681808100000|2023-04-18 08:55:00|7021.1|7003.1|7020.8|7002.8|7021.6|7003.6|7020.4|7002.4|0
1681808400000|2023-04-18 09:00:00|7020.5|7002.5|7020.2|7002.2|7021.4|7003.4|7019.6|7001.6|0
1681808700000|2023-04-18 09:05:00|7020.4|7002.4|7021.1|7003.1|7021.1|7003.1|7020|7002|0
1681809000000|2023-04-18 09:10:00|7021|7003|7021|7003|7021.2|7003.2|7020.4|7002.4|0
1681809300000|2023-04-18 09:15:00|7021.2|7015.2|7036.2|7030.2|7043.2|7037.2|7021.2|7015.2|995
1681809600000|2023-04-18 09:20:00|7037.2|7031.2|7038.2|7032.2|7041.2|7035.2|7036.2|7030.2|392
1681809900000|2023-04-18 09:25:00|7037.2|7031.2|7035.2|7029.2|7040.2|7034.2|7034.2|7028.2|141
1681810200000|2023-04-18 09:30:00|7036.2|7030.2|7033.2|7027.2|7036.2|7030.2|7031.2|7025.2|192
1681810500000|2023-04-18 09:35:00|7034.2|7028.2|7035.2|7029.2|7039.2|7033.2|7033.2|7027.2|192
1681810800000|2023-04-18 09:40:00|7034.2|7028.2|7035.2|7029.2|7037.2|7031.2|7033.2|7027.2|157
1681811100000|2023-04-18 09:45:00|7034.2|7028.2|7030.2|7024.2|7034.2|7028.2|7030.2|7024.2|74
1681811400000|2023-04-18 09:50:00|7029.2|7023.2|7032.2|7026.2|7033.2|7027.2|7029.2|7023.2|76
1681811700000|2023-04-18 09:55:00|7033.2|7027.2|7032.2|7026.2|7034.2|7028.2|7029.2|7023.2|130
1681812000000|2023-04-18 10:00:00|7031.7|7025.7|7030.2|7024.2|7033.2|7027.2|7030.2|7024.2|101
1681812300000|2023-04-18 10:05:00|7029.7|7023.7|7029.7|7023.7|7030.7|7024.7|7028.7|7022.7|82
1681812600000|2023-04-18 10:10:00|7030.2|7024.2|7031.7|7025.7|7033.7|7027.7|7030.2|7024.2|73
1681812900000|2023-04-18 10:15:00|7032.2|7026.2|7031.7|7025.7|7033.2|7027.2|7031.2|7025.2|32
1681813200000|2023-04-18 10:20:00|7032.2|7026.2|7030.7|7024.7|7032.7|7026.7|7030.7|7024.7|66
1681813500000|2023-04-18 10:25:00|7031.2|7025.2|7032.7|7026.7|7033.2|7027.2|7031.2|7025.2|23
1681813800000|2023-04-18 10:30:00|7033.2|7027.2|7036.7|7030.7|7037.7|7031.7|7033.2|7027.2|215
1681814100000|2023-04-18 10:35:00|7037.2|7031.2|7038.7|7032.7|7039.2|7033.2|7037.2|7031.2|53
1681814400000|2023-04-18 10:40:00|7039.7|7033.7|7042.7|7036.7|7043.7|7037.7|7038.7|7032.7|116
1681814700000|2023-04-18 10:45:00|7042.2|7036.2|7040.7|7034.7|7042.7|7036.7|7039.7|7033.7|78
1681815000000|2023-04-18 10:50:00|7041.2|7035.2|7043.7|7037.7|7043.7|7037.7|7038.7|7032.7|73
1681815300000|2023-04-18 10:55:00|7043.2|7037.2|7044.7|7038.7|7044.7|7038.7|7042.7|7036.7|85
1681815600000|2023-04-18 11:00:00|7043.7|7037.7|7043.7|7037.7|7045.7|7039.7|7042.2|7036.2|147
1681815900000|2023-04-18 11:05:00|7044.2|7038.2|7045.7|7039.7|7045.7|7039.7|7044.2|7038.2|95
1681816200000|2023-04-18 11:10:00|7046.2|7040.2|7046.7|7040.7|7046.7|7040.7|7045.7|7039.7|149
1681816500000|2023-04-18 11:15:00|7047.2|7041.2|7048.2|7042.2|7049.7|7043.7|7046.2|7040.2|166
1681816800000|2023-04-18 11:20:00|7048.7|7042.7|7048.2|7042.2|7048.7|7042.7|7046.7|7040.7|57
1681817100000|2023-04-18 11:25:00|7047.7|7041.7|7040.2|7034.2|7048.7|7042.7|7036.7|7030.7|256
1681817400000|2023-04-18 11:30:00|7040.7|7034.7|7039.7|7033.7|7044.2|7038.2|7037.2|7031.2|128
1681817700000|2023-04-18 11:35:00|7039.2|7033.2|7040.7|7034.7|7042.7|7036.7|7038.7|7032.7|48
1681818000000|2023-04-18 11:40:00|7041.2|7035.2|7039.7|7033.7|7041.7|7035.7|7038.2|7032.2|72
1681818300000|2023-04-18 11:45:00|7040.7|7034.7|7037.7|7031.7|7040.7|7034.7|7037.7|7031.7|43
1681818600000|2023-04-18 11:50:00|7038.2|7032.2|7039.2|7033.2|7040.2|7034.2|7037.7|7031.7|60
1681818900000|2023-04-18 11:55:00|7039.7|7033.7|7038.2|7032.2|7039.7|7033.7|7038.2|7032.2|43
1681819200000|2023-04-18 12:00:00|7037.7|7031.7|7040.7|7034.7|7040.7|7034.7|7037.7|7031.7|19
1681819500000|2023-04-18 12:05:00|7041.7|7035.7|7044.7|7038.7|7045.7|7039.7|7041.2|7035.2|35
1681819800000|2023-04-18 12:10:00|7045.2|7039.2|7046.7|7040.7|7046.7|7040.7|7044.7|7038.7|114
1681820100000|2023-04-18 12:15:00|7046.2|7040.2|7047.2|7041.2|7047.2|7041.2|7044.7|7038.7|30
1681820400000|2023-04-18 12:20:00|7046.7|7040.7|7045.7|7039.7|7047.7|7041.7|7044.7|7038.7|4
1681820700000|2023-04-18 12:25:00|7046.2|7040.2|7045.7|7039.7|7047.7|7041.7|7045.7|7039.7|17
1681821000000|2023-04-18 12:30:00|7046.2|7040.2|7045.7|7039.7|7048.7|7042.7|7045.7|7039.7|44
1681821300000|2023-04-18 12:35:00|7046.2|7040.2|7040.7|7034.7|7046.2|7040.2|7040.7|7034.7|83
1681821600000|2023-04-18 12:40:00|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|7041.2|7035.2|33
1681821900000|2023-04-18 12:45:00|7041.2|7035.2|7042.7|7036.7|7042.7|7036.7|7039.7|7033.7|103
1681822200000|2023-04-18 12:50:00|7043.2|7037.2|7039.7|7033.7|7043.7|7037.7|7039.7|7033.7|39
1681822500000|2023-04-18 12:55:00|7040.2|7034.2|7038.7|7032.7|7041.7|7035.7|7038.7|7032.7|55
1681822800000|2023-04-18 13:00:00|7038.2|7032.2|7036.2|7030.2|7038.7|7032.7|7033.2|7027.2|36
1681823100000|2023-04-18 13:05:00|7035.7|7029.7|7037.2|7031.2|7038.7|7032.7|7035.7|7029.7|45
1681823400000|2023-04-18 13:10:00|7036.7|7030.7|7036.7|7030.7|7037.7|7031.7|7036.2|7030.2|60
1681823700000|2023-04-18 13:15:00|7036.2|7030.2|7037.7|7031.7|7038.7|7032.7|7034.7|7028.7|153
1681824000000|2023-04-18 13:20:00|7037.2|7031.2|7032.7|7026.7|7037.7|7031.7|7032.7|7026.7|42
1681824300000|2023-04-18 13:25:00|7031.7|7025.7|7033.7|7027.7|7034.7|7028.7|7030.2|7024.2|99
1681824600000|2023-04-18 13:30:00|7034.7|7028.7|7031.7|7025.7|7041.7|7035.7|7021.2|7015.2|1241
1681824900000|2023-04-18 13:35:00|7032.2|7026.2|7031.2|7025.2|7040.7|7034.7|7028.7|7022.7|562
1681825200000|2023-04-18 13:40:00|7031.7|7025.7|7029.7|7023.7|7035.7|7029.7|7024.7|7018.7|343
1681825500000|2023-04-18 13:45:00|7030.7|7024.7|7032.7|7026.7|7037.7|7031.7|7027.7|7021.7|246
1681825800000|2023-04-18 13:50:00|7032.2|7026.2|7024.7|7018.7|7035.7|7029.7|7023.7|7017.7|229
1681826100000|2023-04-18 13:55:00|7025.2|7019.2|7020.2|7014.2|7027.7|7021.7|7019.7|7013.7|305
1681826400000|2023-04-18 14:00:00|7018.7|7012.7|7013.2|7007.2|7023.7|7017.7|7010.7|7004.7|339
1681826700000|2023-04-18 14:05:00|7012.7|7006.7|7022.2|7016.2|7023.2|7017.2|7009.7|7003.7|318
1681827000000|2023-04-18 14:10:00|7022.7|7016.7|7017.7|7011.7|7023.7|7017.7|7014.7|7008.7|271
1681827300000|2023-04-18 14:15:00|7018.2|7012.2|7020.2|7014.2|7023.7|7017.7|7017.7|7011.7|208
1681827600000|2023-04-18 14:20:00|7019.7|7013.7|7015.2|7009.2|7020.2|7014.2|7011.7|7005.7|196
1681827900000|2023-04-18 14:25:00|7015.7|7009.7|7002.7|6996.7|7015.7|7009.7|7001.7|6995.7|302
1681828200000|2023-04-18 14:30:00|7002.2|6996.2|6994.2|6988.2|7002.2|6996.2|6993.7|6987.7|351
1681828500000|2023-04-18 14:35:00|6994.7|6988.7|6994.7|6988.7|6997.7|6991.7|6992.7|6986.7|139
1681828800000|2023-04-18 14:40:00|6995.2|6989.2|6995.7|6989.7|6998.7|6992.7|6992.7|6986.7|178
1681829100000|2023-04-18 14:45:00|6994.7|6988.7|6994.7|6988.7|6998.7|6992.7|6992.7|6986.7|100
1681829400000|2023-04-18 14:50:00|6994.2|6988.2|6997.7|6991.7|6999.7|6993.7|6991.7|6985.7|132
1681829700000|2023-04-18 14:55:00|6998.2|6992.2|6994.7|6988.7|6999.7|6993.7|6994.7|6988.7|97
1681830000000|2023-04-18 15:00:00|6994.2|6988.2|6989.2|6983.2|6995.7|6989.7|6988.7|6982.7|131
1681830300000|2023-04-18 15:05:00|6988.7|6982.7|6992.7|6986.7|6997.2|6991.2|6988.7|6982.7|159
1681830600000|2023-04-18 15:10:00|6992.2|6986.2|6988.7|6982.7|6993.7|6987.7|6986.7|6980.7|81
1681830900000|2023-04-18 15:15:00|6989.2|6983.2|6987.7|6981.7|6992.2|6986.2|6986.7|6980.7|66
1681831200000|2023-04-18 15:20:00|6987.2|6981.2|6984.2|6978.2|6987.7|6981.7|6983.2|6977.2|181
1681831500000|2023-04-18 15:25:00|6984.7|6978.7|6990.7|6984.7|6992.2|6986.2|6982.7|6976.7|248
1681831800000|2023-04-18 15:30:00|6989.7|6983.7|6987.7|6981.7|6990.7|6984.7|6986.7|6980.7|195
1681832100000|2023-04-18 15:35:00|6988.2|6982.2|6975.7|6969.7|6990.7|6984.7|6974.7|6968.7|386
1681832400000|2023-04-18 15:40:00|6976.2|6970.2|6979.7|6973.7|6982.7|6976.7|6975.7|6969.7|375
1681832700000|2023-04-18 15:45:00|6979.2|6973.2|6976.7|6970.7|6979.7|6973.7|6975.7|6969.7|156
1681833000000|2023-04-18 15:50:00|6975.7|6969.7|6976.7|6970.7|6976.7|6970.7|6972.7|6966.7|214
1681833300000|2023-04-18 15:55:00|6977.2|6971.2|6979.2|6973.2|6979.7|6973.7|6975.7|6969.7|170
1681833600000|2023-04-18 16:00:00|6980.2|6974.2|6979.2|6973.2|6981.2|6975.2|6976.2|6970.2|103
1681833900000|2023-04-18 16:05:00|6980.2|6974.2|6981.2|6975.2|6982.2|6976.2|6979.2|6973.2|85
1681834200000|2023-04-18 16:10:00|6982.2|6976.2|6982.2|6976.2|6983.2|6977.2|6980.2|6974.2|86
1681834500000|2023-04-18 16:15:00|6983.2|6977.2|6983.2|6977.2|6984.2|6978.2|6982.2|6976.2|130
1681834800000|2023-04-18 16:20:00|6982.2|6976.2|6985.2|6979.2|6985.2|6979.2|6981.2|6975.2|86
1681835100000|2023-04-18 16:25:00|6986.2|6980.2|6987.2|6981.2|6988.2|6982.2|6985.2|6979.2|69
1681835400000|2023-04-18 16:30:00|6988.2|6982.2|6989.2|6983.2|6992.2|6986.2|6988.2|6982.2|78
1681835700000|2023-04-18 16:35:00|6988.2|6982.2|6986.2|6980.2|6988.2|6982.2|6986.2|6980.2|40
1681836000000|2023-04-18 16:40:00|6987.2|6981.2|6985.2|6979.2|6988.2|6982.2|6985.2|6979.2|90
1681836300000|2023-04-18 16:45:00|6984.2|6978.2|6983.2|6977.2|6984.2|6978.2|6981.2|6975.2|121
1681836600000|2023-04-18 16:50:00|6985.2|6979.2|6983.2|6977.2|6986.2|6980.2|6981.2|6975.2|98
1681836900000|2023-04-18 16:55:00|6984.2|6978.2|6981.2|6975.2|6984.2|6978.2|6980.2|6974.2|78
1681837200000|2023-04-18 17:00:00|6980.2|6974.2|6980.2|6974.2|6980.2|6974.2|6979.2|6973.2|22
1681837500000|2023-04-18 17:05:00|6981.2|6975.2|6983.2|6977.2|6984.2|6978.2|6981.2|6975.2|25
1681837800000|2023-04-18 17:10:00|6984.2|6978.2|6980.2|6974.2|6985.2|6979.2|6979.2|6973.2|41
1681838100000|2023-04-18 17:15:00|6979.2|6973.2|6981.2|6975.2|6982.2|6976.2|6979.2|6973.2|49
1681838400000|2023-04-18 17:20:00|6982.2|6976.2|6984.2|6978.2|6986.2|6980.2|6980.2|6974.2|76
1681838700000|2023-04-18 17:25:00|6983.2|6977.2|6983.2|6977.2|6985.2|6979.2|6983.2|6977.2|48
1681839000000|2023-04-18 17:30:00|6982.2|6976.2|6986.2|6980.2|6986.2|6980.2|6982.2|6976.2|27
1681839300000|2023-04-18 17:35:00|6985.2|6979.2|6985.2|6979.2|6986.2|6980.2|6985.2|6979.2|27
1681839600000|2023-04-18 17:40:00|6984.2|6978.2|6985.2|6979.2|6985.2|6979.2|6984.2|6978.2|40
1681839900000|2023-04-18 17:45:00|6986.2|6980.2|6986.2|6980.2|6987.2|6981.2|6985.2|6979.2|53
1681840200000|2023-04-18 17:50:00|6987.2|6981.2|6986.2|6980.2|6987.2|6981.2|6986.2|6980.2|7
1681840500000|2023-04-18 17:55:00|6984.2|6978.2|6982.2|6976.2|6985.2|6979.2|6982.2|6976.2|41
1681840800000|2023-04-18 18:00:00|6981.2|6975.2|6979.2|6973.2|6981.2|6975.2|6979.2|6973.2|30
1681841100000|2023-04-18 18:05:00|6978.2|6972.2|6975.2|6969.2|6978.2|6972.2|6974.2|6968.2|89
1681841400000|2023-04-18 18:10:00|6974.2|6968.2|6976.2|6970.2|6978.2|6972.2|6974.2|6968.2|79
1681841700000|2023-04-18 18:15:00|6977.2|6971.2|6978.2|6972.2|6980.2|6974.2|6977.2|6971.2|44
1681842000000|2023-04-18 18:20:00|6977.2|6971.2|6981.2|6975.2|6983.2|6977.2|6977.2|6971.2|60
1681842300000|2023-04-18 18:25:00|6982.2|6976.2|6979.2|6973.2|6982.2|6976.2|6979.2|6973.2|16
1681842600000|2023-04-18 18:30:00|6980.2|6974.2|6979.2|6973.2|6982.2|6976.2|6978.2|6972.2|20
1681842900000|2023-04-18 18:35:00|6978.2|6972.2|6975.2|6969.2|6978.2|6972.2|6975.2|6969.2|69
1681843200000|2023-04-18 18:40:00|6976.2|6970.2|6972.2|6966.2|6976.2|6970.2|6970.2|6964.2|140
1681843500000|2023-04-18 18:45:00|6971.2|6965.2|6970.2|6964.2|6971.2|6965.2|6968.2|6962.2|133
1681843800000|2023-04-18 18:50:00|6969.2|6963.2|6971.2|6965.2|6972.2|6966.2|6967.2|6961.2|91
1681844100000|2023-04-18 18:55:00|6972.2|6966.2|6982.5|6964.5|6982.5|6971.2|6971.2|6964.4|109
1681844400000|2023-04-18 19:00:00|6982.6|6964.6|6984.1|6966.1|6984.2|6966.2|6982.5|6964.5|0
1681844700000|2023-04-18 19:05:00|6984.2|6966.2|6987|6969|6988.2|6970.2|6984.2|6966.2|0
1681845000000|2023-04-18 19:10:00|6987.1|6969.1|6988|6970|6989.2|6971.2|6987|6969|0
1681845300000|2023-04-18 19:15:00|6988.1|6970.1|6989.1|6971.1|6990|6972|6987.6|6969.6|0
1681845600000|2023-04-18 19:20:00|6989.2|6971.2|6986|6968|6989.4|6971.4|6985.9|6967.9|0
1681845900000|2023-04-18 19:25:00|6985.9|6967.9|6985.8|6967.8|6987.9|6969.9|6985.3|6967.3|0
1681846200000|2023-04-18 19:30:00|6985.7|6967.7|6987.8|6969.8|6988|6970|6985.5|6967.5|0
1681846500000|2023-04-18 19:35:00|6987.9|6969.9|6989.4|6971.4|6989.5|6971.5|6987.5|6969.5|0
1681846800000|2023-04-18 19:40:00|6989.5|6971.5|6991|6973|6992.6|6974.6|6989.1|6971.1|0
1681847100000|2023-04-18 19:45:00|6991.1|6973.1|6991.6|6973.6|6992.7|6974.7|6989.7|6971.7|0
1681847400000|2023-04-18 19:50:00|6991.7|6973.7|6992|6974|6993.6|6975.6|6990.8|6972.8|0
1681847700000|2023-04-18 19:55:00|6991.9|6973.9|6990.5|6972.5|6995.1|6977.1|6990|6972|0
1681848000000|2023-04-18 20:00:00|6990.8|6972.8|6988|6970|6991.6|6973.6|6985.8|6967.8|0
1681848300000|2023-04-18 20:05:00|6988.5|6970.5|6987.7|6969.7|6988.8|6970.8|6987.2|6969.2|0
1681848600000|2023-04-18 20:10:00|6987.5|6969.5|6989.1|6971.1|6989.4|6971.4|6987.4|6969.4|0
1681848900000|2023-04-18 20:15:00|6989.3|6971.3|6989.1|6971.1|6989.4|6971.4|6988.6|6970.6|0
1681849200000|2023-04-18 20:20:00|6989.3|6971.3|6989.1|6971.1|6990.5|6972.5|6989.1|6971.1|0
1681849500000|2023-04-18 20:25:00|6989.3|6971.3|6990.8|6972.8|6991|6973|6988.8|6970.8|0
1681849800000|2023-04-18 20:30:00|6990.5|6972.5|6990.5|6972.5|6991.3|6973.3|6990.2|6972.2|0
1681850100000|2023-04-18 20:35:00|6990.7|6972.7|6991.3|6973.3|6991.6|6973.6|6990.5|6972.5|0
1681850400000|2023-04-18 20:40:00|6991.2|6973.2|6991.9|6973.9|6991.9|6973.9|6991.2|6973.2|0
1681850700000|2023-04-18 20:45:00|6991.6|6973.6|6992.1|6974.1|6992.4|6974.4|6991.6|6973.6|0
1681851000000|2023-04-18 20:50:00|6991.6|6973.6|6991|6973|6991.6|6973.6|6990.8|6972.8|0
1681851300000|2023-04-18 20:55:00|6991.3|6973.3|6990.4|6972.4|6991.3|6973.3|6989.8|6971.8|0
1681851600000|2023-04-18 21:00:00|6990.3|6972.3|6990.1|6972.1|6990.7|6972.7|6990.1|6972.1|0
1681851900000|2023-04-18 21:05:00|6990.2|6972.2|6990.3|6972.3|6990.3|6972.3|6990.1|6972.1|0
1681852200000|2023-04-18 21:10:00|6990.4|6972.4|6990.4|6972.4|6990.4|6972.4|6990.2|6972.2|0
1681852500000|2023-04-18 21:15:00|6990.7|6972.7|6990.6|6972.6|6990.8|6972.8|6990.6|6972.6|0
1681852800000|2023-04-18 21:20:00|6990.5|6972.5|6990.9|6972.9|6991|6973|6990.5|6972.5|0
1681853100000|2023-04-18 21:25:00|6991|6973|6990.5|6972.5|6991.1|6973.1|6990.5|6972.5|0
1681853400000|2023-04-18 21:30:00|6990.6|6972.6|6990.6|6972.6|6990.7|6972.7|6990.6|6972.6|0
1681853700000|2023-04-18 21:35:00|6990.8|6972.8|6990.7|6972.7|6990.8|6972.8|6990.6|6972.6|0
1681854000000|2023-04-18 21:40:00|6990.6|6972.6|6990.6|6972.6|6990.6|6972.6|6990.5|6972.5|0
1681854300000|2023-04-18 21:45:00|6990.7|6972.7|6990.5|6972.5|6990.7|6972.7|6990.4|6972.4|0
1681854600000|2023-04-18 21:50:00|6990.4|6972.4|6990.4|6972.4|6990.6|6972.6|6990.2|6972.2|0
1681854900000|2023-04-18 21:55:00|6990.5|6972.5|6990.4|6972.4|6990.6|6972.6|6990.3|6972.3|0
1681855200000|2023-04-18 22:00:00|6988.9|6970.9|6988.6|6970.6|6989.7|6971.7|6987.9|6969.9|0
1681855500000|2023-04-18 22:05:00|6988.5|6970.5|6989.5|6971.5|6990|6972|6988.5|6970.5|0
1681855800000|2023-04-18 22:10:00|6989.7|6971.7|6988.8|6970.8|6989.7|6971.7|6988.6|6970.6|0
1681856100000|2023-04-18 22:15:00|6988.6|6970.6|6987.5|6969.5|6988.6|6970.6|6987.5|6969.5|0
1681856400000|2023-04-18 22:20:00|6987.6|6969.6|6987.5|6969.5|6988|6970|6987.5|6969.5|0
1681856700000|2023-04-18 22:25:00|6987.6|6969.6|6988|6970|6988|6970|6987.5|6969.5|0
1681857000000|2023-04-18 22:30:00|6987.9|6969.9|6988|6970|6988|6970|6987.7|6969.7|0
1681857300000|2023-04-18 22:35:00|6987.9|6969.9|6988|6970|6988.3|6970.3|6987.5|6969.5|0
1681857600000|2023-04-18 22:40:00|6988.3|6970.3|6986.9|6968.9|6988.3|6970.3|6986.9|6968.9|0
1681857900000|2023-04-18 22:45:00|6986.5|6968.5|6987.7|6969.7|6988|6970|6986.5|6968.5|0
1681858200000|2023-04-18 22:50:00|6987.9|6969.9|6988.1|6970.1|6988.3|6970.3|6987.7|6969.7|0
1681858500000|2023-04-18 22:55:00|6988.3|6970.3|6988.8|6970.8|6988.8|6970.8|6988|6970|0
1681858800000|2023-04-18 23:00:00|6988.6|6970.6|6988.3|6970.3|6988.8|6970.8|6988|6970|0
1681859100000|2023-04-18 23:05:00|6988.6|6970.6|6988|6970|6988.6|6970.6|6988|6970|0
1681859400000|2023-04-18 23:10:00|6987.8|6969.8|6988|6970|6988|6970|6987.8|6969.8|0
1681859700000|2023-04-18 23:15:00|6988.3|6970.3|6988|6970|6988.3|6970.3|6987.8|6969.8|0
1681860000000|2023-04-18 23:20:00|6987.8|6969.8|6987.5|6969.5|6987.8|6969.8|6987.5|6969.5|0
1681860300000|2023-04-18 23:25:00|6987.2|6969.2|6986.9|6968.9|6987.5|6969.5|6986.9|6968.9|0
1681860600000|2023-04-18 23:30:00|6986.7|6968.7|6986.7|6968.7|6987.2|6969.2|6986.4|6968.4|0
1681860900000|2023-04-18 23:35:00|6986.9|6968.9|6986.9|6968.9|6987.2|6969.2|6986.9|6968.9|0
1681861200000|2023-04-18 23:40:00|6987.2|6969.2|6986.7|6968.7|6987.2|6969.2|6986.7|6968.7|0
1681861500000|2023-04-18 23:45:00|6986.4|6968.4|6986.9|6968.9|6986.9|6968.9|6986.4|6968.4|0
1681861800000|2023-04-18 23:50:00|6986.7|6968.7|6986.7|6968.7|6986.9|6968.9|6986.2|6968.2|0
1681862100000|2023-04-18 23:55:00|6986.9|6968.9|6986.4|6968.4|6987.2|6969.2|6986.4|6968.4|0
1681862400000|2023-04-19 00:00:00|6986.1|6968.1|6985.8|6967.8|6987.5|6969.5|6985.5|6967.5|0
1681862700000|2023-04-19 00:05:00|6985.6|6967.6|6986.9|6968.9|6987.2|6969.2|6985.5|6967.5|0
1681863000000|2023-04-19 00:10:00|6987.2|6969.2|6987.5|6969.5|6988|6970|6986.9|6968.9|0
1681863300000|2023-04-19 00:15:00|6987.7|6969.7|6987|6969|6988|6970|6986.9|6968.9|0
1681863600000|2023-04-19 00:20:00|6987.2|6969.2|6987.2|6969.2|6987.5|6969.5|6986.2|6968.2|0
1681863900000|2023-04-19 00:25:00|6987|6969|6986.6|6968.6|6987|6969|6986.4|6968.4|0
1681864200000|2023-04-19 00:30:00|6986.4|6968.4|6987.2|6969.2|6987.2|6969.2|6986.4|6968.4|0
1681864500000|2023-04-19 00:35:00|6987.5|6969.5|6986.1|6968.1|6987.5|6969.5|6985.9|6967.9|0
1681864800000|2023-04-19 00:40:00|6985.9|6967.9|6986.5|6968.5|6986.5|6968.5|6985.9|6967.9|0
1681865100000|2023-04-19 00:45:00|6986.4|6968.4|6987|6969|6987.1|6969.1|6986.4|6968.4|0
1681865400000|2023-04-19 00:50:00|6987.1|6969.1|6987|6969|6987.6|6969.6|6987|6969|0
1681865700000|2023-04-19 00:55:00|6986.7|6968.7|6987.2|6969.2|6987.6|6969.6|6986.7|6968.7|0
1681866000000|2023-04-19 01:00:00|6987|6969|6987.2|6969.2|6987.2|6969.2|6986.5|6968.5|0
1681866300000|2023-04-19 01:05:00|6987.4|6969.4|6987.8|6969.8|6988.1|6970.1|6987.4|6969.4|0
1681866600000|2023-04-19 01:10:00|6987.6|6969.6|6987.2|6969.2|6988.1|6970.1|6987.2|6969.2|0
1681866900000|2023-04-19 01:15:00|6987.5|6969.5|6996.2|6990.2|7001.2|6995.2|6983.2|6969.5|1116
1681867200000|2023-04-19 01:20:00|6994.2|6988.2|6989.2|6983.2|6998.2|6992.2|6987.2|6981.2|628
1681867500000|2023-04-19 01:25:00|6988.2|6982.2|6993|6987|6997|6991|6987.2|6981.2|473
1681867800000|2023-04-19 01:30:00|6994|6988|6965|6959|6997|6991|6965|6959|3575
1681868100000|2023-04-19 01:35:00|6964|6958|6947|6941|6972|6966|6945|6939|2992
1681868400000|2023-04-19 01:40:00|6948|6942|6942|6936|6950|6944|6933|6927|2202
1681868700000|2023-04-19 01:45:00|6940|6934|6939|6933|6951|6945|6931|6925|1567
1681869000000|2023-04-19 01:50:00|6938|6932|6934|6928|6945|6939|6925|6919|1579
1681869300000|2023-04-19 01:55:00|6935|6929|6916|6910|6936|6930|6916|6910|1468
1681869600000|2023-04-19 02:00:00|6915|6909|6911|6905|6918|6912|6903|6897|2678
1681869900000|2023-04-19 02:05:00|6910|6904|6900|6894|6914|6908|6900|6894|2011
1681870200000|2023-04-19 02:10:00|6899|6893|6907|6901|6909|6903|6898|6892|2569
1681870500000|2023-04-19 02:15:00|6908|6902|6914|6908|6920|6914|6905|6899|1237
1681870800000|2023-04-19 02:20:00|6913|6907|6922|6916|6926|6920|6913|6907|1250
1681871100000|2023-04-19 02:25:00|6924|6918|6936|6930|6937|6931|6920|6914|1531
1681871400000|2023-04-19 02:30:00|6937|6931|6936|6930|6941|6935|6930|6924|1507
1681871700000|2023-04-19 02:35:00|6937|6931|6944|6938|6950|6944|6933|6927|1599
1681872000000|2023-04-19 02:40:00|6945|6939|6948|6942|6960|6954|6942|6936|1474
1681872300000|2023-04-19 02:45:00|6947|6941|6947|6941|6952|6946|6942|6936|539
1681872600000|2023-04-19 02:50:00|6946|6940|6945|6939|6952|6946|6942|6936|903
1681872900000|2023-04-19 02:55:00|6946|6940|6957|6951|6962|6956|6946|6940|1169
1681873200000|2023-04-19 03:00:00|6956|6950|6957|6951|6959|6953|6949|6943|1324
1681873500000|2023-04-19 03:05:00|6958|6952|6952|6946|6962|6956|6949|6943|923
1681873800000|2023-04-19 03:10:00|6953|6947|6959|6953|6959|6953|6950|6944|1216
1681874100000|2023-04-19 03:15:00|6958|6952|6949|6943|6960|6954|6948|6942|784
1681874400000|2023-04-19 03:20:00|6948|6942|6947|6941|6949|6943|6939|6933|7161
1681874700000|2023-04-19 03:25:00|6948|6942|6959|6953|6960|6954|6948|6942|647
1681875000000|2023-04-19 03:30:00|6960|6954|6958|6952|6964|6958|6955|6949|435
1681875300000|2023-04-19 03:35:00|6959|6953|6957|6951|6963|6957|6957|6951|756
1681875600000|2023-04-19 03:40:00|6958|6952|6959|6953|6966|6960|6957|6951|1042
1681875900000|2023-04-19 03:45:00|6960|6954|6950|6944|6961|6955|6950|6944|331
1681876200000|2023-04-19 03:50:00|6951|6945|6953|6947|6955|6949|6951|6945|416
1681876500000|2023-04-19 03:55:00|6954|6948|6959|6953|6960|6954|6952|6946|362
1681876800000|2023-04-19 04:00:00|6962|6944|6961.8|6943.8|6962.3|6944.3|6961.5|6943.5|0
1681877100000|2023-04-19 04:05:00|6961.5|6943.5|6961.3|6943.3|6961.8|6943.8|6961.3|6943.3|0
1681877400000|2023-04-19 04:10:00|6961.5|6943.5|6961.2|6943.2|6961.8|6943.8|6961.2|6943.2|0
1681877700000|2023-04-19 04:15:00|6961.4|6943.4|6961.2|6943.2|6961.4|6943.4|6960.9|6942.9|0
1681878000000|2023-04-19 04:20:00|6961.4|6943.4|6961.4|6943.4|6961.6|6943.6|6961.3|6943.3|0
1681878300000|2023-04-19 04:25:00|6961.6|6943.6|6961.6|6943.6|6961.6|6943.6|6961.6|6943.6|0
1681878600000|2023-04-19 04:30:00|6961.8|6943.8|6961.4|6943.4|6962|6944|6961.4|6943.4|0
1681878900000|2023-04-19 04:35:00|6961.2|6943.2|6961.2|6943.2|6961.2|6943.2|6961.2|6943.2|0
1681879200000|2023-04-19 04:40:00|6961.3|6943.3|6961.4|6943.4|6961.4|6943.4|6961.2|6943.2|0
1681879500000|2023-04-19 04:45:00|6961.2|6943.2|6961.4|6943.4|6961.4|6943.4|6961.2|6943.2|0
1681879800000|2023-04-19 04:50:00|6961.6|6943.6|6961.6|6943.6|6961.9|6943.9|6961.4|6943.4|0
1681880100000|2023-04-19 04:55:00|6962.2|6944.2|6962|6944|6962.2|6944.2|6961.8|6943.8|10
1681880400000|2023-04-19 05:00:00|6958.6|6952.6|6945.6|6939.6|6958.6|6952.6|6940.6|6934.6|987
1681880700000|2023-04-19 05:05:00|6946.6|6940.6|6953.6|6947.6|6955.6|6949.6|6945.6|6939.6|488
1681881000000|2023-04-19 05:10:00|6954.6|6948.6|6947.6|6941.6|6954.6|6948.6|6944.6|6938.6|536
1681881300000|2023-04-19 05:15:00|6946.6|6940.6|6943.6|6937.6|6949.6|6943.6|6940.6|6934.6|504
1681881600000|2023-04-19 05:20:00|6944.6|6938.6|6945.6|6939.6|6950.6|6944.6|6943.6|6937.6|400
1681881900000|2023-04-19 05:25:00|6944.6|6938.6|6944.6|6938.6|6948.6|6942.6|6943.6|6937.6|441
1681882200000|2023-04-19 05:30:00|6945.6|6939.6|6943.6|6937.6|6950.6|6944.6|6943.6|6937.6|490
1681882500000|2023-04-19 05:35:00|6944.6|6938.6|6938.6|6932.6|6944.6|6938.6|6936.6|6930.6|650
1681882800000|2023-04-19 05:40:00|6937.6|6931.6|6937.6|6931.6|6940.6|6934.6|6931.6|6925.6|588
1681883100000|2023-04-19 05:45:00|6936.6|6930.6|6933.6|6927.6|6938.6|6932.6|6932.6|6926.6|421
1681883400000|2023-04-19 05:50:00|6932.6|6926.6|6932.6|6926.6|6934.6|6928.6|6929.6|6923.6|509
1681883700000|2023-04-19 05:55:00|6933.6|6927.6|6926.6|6920.6|6935.6|6929.6|6924.6|6918.6|427
1681884000000|2023-04-19 06:00:00|6927.6|6921.6|6935.6|6929.6|6936.6|6930.6|6926.6|6920.6|459
1681884300000|2023-04-19 06:05:00|6934.6|6928.6|6919.6|6913.6|6935.6|6929.6|6919.6|6913.6|478
1681884600000|2023-04-19 06:10:00|6920.6|6914.6|6905.6|6899.6|6921.6|6915.6|6905.6|6899.6|1570
1681884900000|2023-04-19 06:15:00|6906.6|6900.6|6890.6|6884.6|6908.6|6902.6|6884.6|6878.6|2901
1681885200000|2023-04-19 06:20:00|6891.6|6885.6|6890.6|6884.6|6897.6|6891.6|6883.6|6877.6|3081
1681885500000|2023-04-19 06:25:00|6889.6|6883.6|6901.6|6895.6|6902.6|6896.6|6884.6|6878.6|797
1681885800000|2023-04-19 06:30:00|6902.6|6896.6|6907.6|6901.6|6911.6|6905.6|6900.6|6894.6|991
1681886100000|2023-04-19 06:35:00|6908.6|6902.6|6915.6|6909.6|6918.6|6912.6|6906.6|6900.6|880
1681886400000|2023-04-19 06:40:00|6916.6|6910.6|6911.6|6905.6|6916.6|6910.6|6909.6|6903.6|982
1681886700000|2023-04-19 06:45:00|6912.6|6906.6|6912.6|6906.6|6914.6|6908.6|6907.6|6901.6|685
1681887000000|2023-04-19 06:50:00|6913.6|6907.6|6911.6|6905.6|6914.6|6908.6|6909.6|6903.6|758
1681887300000|2023-04-19 06:55:00|6910.6|6904.6|6907.6|6901.6|6913.6|6907.6|6907.6|6901.6|1940
1681887600000|2023-04-19 07:00:00|6908.6|6902.6|6900.6|6894.6|6911.6|6905.6|6900.6|6894.6|862
1681887900000|2023-04-19 07:05:00|6901.6|6895.6|6906.6|6900.6|6909.6|6903.6|6900.6|6894.6|696
1681888200000|2023-04-19 07:10:00|6907.6|6901.6|6902.6|6896.6|6910.6|6904.6|6901.6|6895.6|627
1681888500000|2023-04-19 07:15:00|6903.6|6897.6|6904.6|6898.6|6907.6|6901.6|6903.6|6897.6|1358
1681888800000|2023-04-19 07:20:00|6905.6|6899.6|6903.6|6897.6|6910.6|6904.6|6903.6|6897.6|1375
1681889100000|2023-04-19 07:25:00|6904.6|6898.6|6898.6|6892.6|6905.6|6899.6|6898.6|6892.6|525
1681889400000|2023-04-19 07:30:00|6899.6|6893.6|6888.6|6882.6|6899.6|6893.6|6888.6|6882.6|802
1681889700000|2023-04-19 07:35:00|6889.6|6883.6|6879.6|6873.6|6889.6|6883.6|6872.6|6866.6|2075
1681890000000|2023-04-19 07:40:00|6880.6|6874.6|6887.6|6881.6|6888.6|6882.6|6880.6|6874.6|779
1681890300000|2023-04-19 07:45:00|6888.6|6882.6|6892.6|6886.6|6892.6|6886.6|6886.6|6880.6|1078
1681890600000|2023-04-19 07:50:00|6893.6|6887.6|6890.6|6884.6|6893.6|6887.6|6886.6|6880.6|1545
1681890900000|2023-04-19 07:55:00|6891.6|6885.6|6889.6|6883.6|6894.6|6888.6|6888.6|6882.6|1683
1681891200000|2023-04-19 08:00:00|6888.6|6882.6|6896.6|6890.6|6898.6|6892.6|6882.6|6876.6|3850
1681891500000|2023-04-19 08:05:00|6895.6|6889.6|6883.6|6877.6|6897.6|6891.6|6878.6|6872.6|3367
1681891800000|2023-04-19 08:10:00|6884.6|6878.6|6870.6|6864.6|6885.6|6879.6|6868.6|6862.6|2061
1681892100000|2023-04-19 08:15:00|6871.6|6865.6|6872.6|6866.6|6872.6|6866.6|6866.6|6860.6|2989
1681892400000|2023-04-19 08:20:00|6871.6|6865.6|6872.6|6866.6|6874.6|6868.6|6869.6|6863.6|2725
1681892700000|2023-04-19 08:25:00|6871.6|6865.6|6870.6|6864.6|6873.6|6867.6|6866.6|6860.6|2142
1681893000000|2023-04-19 08:30:00|6873.6|6855.6|6872.3|6854.3|6874.9|6856.9|6872.2|6854.2|1
1681893300000|2023-04-19 08:35:00|6872.2|6854.2|6873.9|6855.9|6873.9|6855.9|6872.2|6854.2|0
1681893600000|2023-04-19 08:40:00|6874.2|6856.2|6873.2|6855.2|6874.2|6856.2|6872.5|6854.5|0
1681893900000|2023-04-19 08:45:00|6873.4|6855.4|6873.8|6855.8|6874.3|6856.3|6872|6854|0
1681894200000|2023-04-19 08:50:00|6874|6856|6873.4|6855.4|6874.4|6856.4|6873|6855|0
1681894500000|2023-04-19 08:55:00|6873.5|6855.5|6872.8|6854.8|6873.6|6855.6|6871.9|6853.9|0
1681894800000|2023-04-19 09:00:00|6872.6|6854.6|6869.4|6851.4|6872.8|6854.8|6869.1|6851.1|0
1681895100000|2023-04-19 09:05:00|6869.7|6851.7|6866.5|6848.5|6870.6|6852.6|6866.5|6848.5|0
1681895400000|2023-04-19 09:10:00|6866.3|6848.3|6867.5|6849.5|6867.7|6849.7|6865|6847|0
1681895700000|2023-04-19 09:15:00|6867.7|6849.7|6872.6|6866.6|6872.6|6866.6|6860.6|6849.5|451
1681896000000|2023-04-19 09:20:00|6873.6|6867.6|6877.6|6871.6|6877.6|6871.6|6872.6|6866.6|350
1681896300000|2023-04-19 09:25:00|6878.6|6872.6|6874.6|6868.6|6881.6|6875.6|6874.6|6868.6|306
1681896600000|2023-04-19 09:30:00|6875.6|6869.6|6872.6|6866.6|6878.6|6872.6|6869.6|6863.6|338
1681896900000|2023-04-19 09:35:00|6871.6|6865.6|6875.6|6869.6|6875.6|6869.6|6869.6|6863.6|170
1681897200000|2023-04-19 09:40:00|6874.6|6868.6|6865.6|6859.6|6876.6|6870.6|6865.6|6859.6|126
1681897500000|2023-04-19 09:45:00|6866.6|6860.6|6864.6|6858.6|6866.6|6860.6|6863.6|6857.6|132
1681897800000|2023-04-19 09:50:00|6863.6|6857.6|6864.6|6858.6|6867.6|6861.6|6863.6|6857.6|244
1681898100000|2023-04-19 09:55:00|6865.6|6859.6|6871.6|6865.6|6871.6|6865.6|6865.6|6859.6|71
1681898400000|2023-04-19 10:00:00|6872.1|6866.1|6872.1|6866.1|6873.1|6867.1|6870.6|6864.6|114
1681898700000|2023-04-19 10:05:00|6871.6|6865.6|6872.6|6866.6|6874.1|6868.1|6871.1|6865.1|145
1681899000000|2023-04-19 10:10:00|6872.1|6866.1|6873.6|6867.6|6875.1|6869.1|6870.6|6864.6|102
1681899300000|2023-04-19 10:15:00|6874.1|6868.1|6872.1|6866.1|6874.6|6868.6|6871.1|6865.1|27
1681899600000|2023-04-19 10:20:00|6872.6|6866.6|6872.1|6866.1|6874.1|6868.1|6872.1|6866.1|9
1681899900000|2023-04-19 10:25:00|6873.1|6867.1|6874.6|6868.6|6875.1|6869.1|6873.1|6867.1|17
1681900200000|2023-04-19 10:30:00|6874.1|6868.1|6876.6|6870.6|6877.6|6871.6|6874.1|6868.1|15
1681900500000|2023-04-19 10:35:00|6876.1|6870.1|6880.6|6874.6|6882.6|6876.6|6876.1|6870.1|61
1681900800000|2023-04-19 10:40:00|6881.1|6875.1|6880.6|6874.6|6881.6|6875.6|6879.1|6873.1|49
1681901100000|2023-04-19 10:45:00|6881.1|6875.1|6880.6|6874.6|6881.1|6875.1|6878.1|6872.1|34
1681901400000|2023-04-19 10:50:00|6880.1|6874.1|6880.6|6874.6|6880.6|6874.6|6877.1|6871.1|64
1681901700000|2023-04-19 10:55:00|6881.1|6875.1|6882.1|6876.1|6882.6|6876.6|6880.1|6874.1|31
1681902000000|2023-04-19 11:00:00|6882.6|6876.6|6880.6|6874.6|6883.1|6877.1|6880.1|6874.1|29
1681902300000|2023-04-19 11:05:00|6880.1|6874.1|6877.6|6871.6|6881.1|6875.1|6877.6|6871.6|56
1681902600000|2023-04-19 11:10:00|6878.1|6872.1|6875.6|6869.6|6878.1|6872.1|6875.1|6869.1|61
1681902900000|2023-04-19 11:15:00|6876.1|6870.1|6873.1|6867.1|6876.1|6870.1|6872.1|6866.1|103
1681903200000|2023-04-19 11:20:00|6872.6|6866.6|6870.6|6864.6|6873.1|6867.1|6869.6|6863.6|39
1681903500000|2023-04-19 11:25:00|6870.1|6864.1|6868.6|6862.6|6871.1|6865.1|6868.6|6862.6|31
1681903800000|2023-04-19 11:30:00|6869.1|6863.1|6870.6|6864.6|6871.6|6865.6|6867.1|6861.1|48
1681904100000|2023-04-19 11:35:00|6870.1|6864.1|6872.1|6866.1|6873.1|6867.1|6870.1|6864.1|23
1681904400000|2023-04-19 11:40:00|6871.6|6865.6|6870.1|6864.1|6872.1|6866.1|6868.1|6862.1|145
1681904700000|2023-04-19 11:45:00|6869.6|6863.6|6866.1|6860.1|6870.1|6864.1|6866.1|6860.1|37
1681905000000|2023-04-19 11:50:00|6865.6|6859.6|6868.1|6862.1|6868.1|6862.1|6865.1|6859.1|18
1681905300000|2023-04-19 11:55:00|6867.6|6861.6|6865.6|6859.6|6868.6|6862.6|6865.1|6859.1|117
1681905600000|2023-04-19 12:00:00|6866.1|6860.1|6861.1|6855.1|6866.1|6860.1|6859.1|6853.1|125
1681905900000|2023-04-19 12:05:00|6861.6|6855.6|6864.1|6858.1|6864.1|6858.1|6861.1|6855.1|33
1681906200000|2023-04-19 12:10:00|6863.6|6857.6|6863.1|6857.1|6863.6|6857.6|6861.1|6855.1|29
1681906500000|2023-04-19 12:15:00|6862.1|6856.1|6865.1|6859.1|6865.6|6859.6|6862.1|6856.1|118
1681906800000|2023-04-19 12:20:00|6865.6|6859.6|6869.1|6863.1|6869.1|6863.1|6864.6|6858.6|75
1681907100000|2023-04-19 12:25:00|6868.1|6862.1|6869.1|6863.1|6869.6|6863.6|6868.1|6862.1|35
1681907400000|2023-04-19 12:30:00|6868.6|6862.6|6870.1|6864.1|6871.1|6865.1|6868.6|6862.6|33
1681907700000|2023-04-19 12:35:00|6869.6|6863.6|6872.1|6866.1|6872.1|6866.1|6869.1|6863.1|53
1681908000000|2023-04-19 12:40:00|6872.6|6866.6|6872.6|6866.6|6874.1|6868.1|6872.1|6866.1|80
1681908300000|2023-04-19 12:45:00|6872.1|6866.1|6866.6|6860.6|6872.6|6866.6|6866.1|6860.1|136
1681908600000|2023-04-19 12:50:00|6867.1|6861.1|6866.1|6860.1|6867.1|6861.1|6865.1|6859.1|31
1681908900000|2023-04-19 12:55:00|6866.6|6860.6|6876.6|6870.6|6887.6|6881.6|6865.6|6859.6|1110
1681909200000|2023-04-19 13:00:00|6877.6|6871.6|6882.1|6876.1|6883.6|6877.6|6877.6|6871.6|70
1681909500000|2023-04-19 13:05:00|6881.6|6875.6|6882.6|6876.6|6883.1|6877.1|6880.1|6874.1|41
1681909800000|2023-04-19 13:10:00|6882.1|6876.1|6879.1|6873.1|6882.1|6876.1|6878.6|6872.6|22
1681910100000|2023-04-19 13:15:00|6878.6|6872.6|6876.1|6870.1|6879.1|6873.1|6876.1|6870.1|97
1681910400000|2023-04-19 13:20:00|6875.6|6869.6|6874.1|6868.1|6876.1|6870.1|6872.1|6866.1|98
1681910700000|2023-04-19 13:25:00|6874.6|6868.6|6880.1|6874.1|6880.6|6874.6|6874.1|6868.1|25
1681911000000|2023-04-19 13:30:00|6880.6|6874.6|6879.1|6873.1|6886.6|6880.6|6867.6|6861.6|887
1681911300000|2023-04-19 13:35:00|6877.6|6871.6|6868.1|6862.1|6878.1|6872.1|6864.1|6858.1|477
1681911600000|2023-04-19 13:40:00|6866.6|6860.6|6867.1|6861.1|6870.6|6864.6|6863.6|6857.6|400
1681911900000|2023-04-19 13:45:00|6866.6|6860.6|6862.6|6856.6|6869.6|6863.6|6859.1|6853.1|412
1681912200000|2023-04-19 13:50:00|6863.1|6857.1|6867.6|6861.6|6869.6|6863.6|6863.1|6857.1|144
1681912500000|2023-04-19 13:55:00|6868.1|6862.1|6869.1|6863.1|6875.1|6869.1|6867.6|6861.6|192
1681912800000|2023-04-19 14:00:00|6869.6|6863.6|6877.1|6871.1|6877.6|6871.6|6868.1|6862.1|175
1681913100000|2023-04-19 14:05:00|6877.6|6871.6|6883.1|6877.1|6884.1|6878.1|6872.6|6866.6|277
1681913400000|2023-04-19 14:10:00|6883.6|6877.6|6885.1|6879.1|6886.1|6880.1|6879.1|6873.1|227
1681913700000|2023-04-19 14:15:00|6885.6|6879.6|6881.1|6875.1|6885.6|6879.6|6877.1|6871.1|237
1681914000000|2023-04-19 14:20:00|6881.6|6875.6|6875.1|6869.1|6884.1|6878.1|6874.1|6868.1|187
1681914300000|2023-04-19 14:25:00|6875.6|6869.6|6883.1|6877.1|6885.1|6879.1|6873.1|6867.1|168
1681914600000|2023-04-19 14:30:00|6882.6|6876.6|6890.6|6884.6|6895.1|6889.1|6881.1|6875.1|571
1681914900000|2023-04-19 14:35:00|6891.1|6885.1|6890.1|6884.1|6893.1|6887.1|6888.1|6882.1|155
1681915200000|2023-04-19 14:40:00|6889.1|6883.1|6886.1|6880.1|6890.1|6884.1|6883.6|6877.6|118
1681915500000|2023-04-19 14:45:00|6887.1|6881.1|6884.1|6878.1|6888.1|6882.1|6881.1|6875.1|151
1681915800000|2023-04-19 14:50:00|6885.1|6879.1|6881.1|6875.1|6885.1|6879.1|6880.1|6874.1|176
1681916100000|2023-04-19 14:55:00|6881.6|6875.6|6887.1|6881.1|6887.1|6881.1|6880.6|6874.6|143
1681916400000|2023-04-19 15:00:00|6886.6|6880.6|6884.6|6878.6|6889.6|6883.6|6884.1|6878.1|217
1681916700000|2023-04-19 15:05:00|6884.1|6878.1|6885.1|6879.1|6886.1|6880.1|6880.6|6874.6|96
1681917000000|2023-04-19 15:10:00|6884.6|6878.6|6889.1|6883.1|6889.1|6883.1|6882.6|6876.6|81
1681917300000|2023-04-19 15:15:00|6888.6|6882.6|6889.1|6883.1|6891.1|6885.1|6888.1|6882.1|216
1681917600000|2023-04-19 15:20:00|6889.6|6883.6|6895.1|6889.1|6896.1|6890.1|6884.1|6878.1|395
1681917900000|2023-04-19 15:25:00|6894.6|6888.6|6895.6|6889.6|6897.1|6891.1|6892.1|6886.1|450
1681918200000|2023-04-19 15:30:00|6896.1|6890.1|6896.6|6890.6|6898.1|6892.1|6894.1|6888.1|294
1681918500000|2023-04-19 15:35:00|6896.1|6890.1|6899.1|6893.1|6902.1|6896.1|6895.6|6889.6|153
1681918800000|2023-04-19 15:40:00|6898.6|6892.6|6896.1|6890.1|6899.6|6893.6|6895.1|6889.1|81
1681919100000|2023-04-19 15:45:00|6895.6|6889.6|6892.6|6886.6|6899.1|6893.1|6892.1|6886.1|76
1681919400000|2023-04-19 15:50:00|6892.1|6886.1|6894.1|6888.1|6895.6|6889.6|6892.1|6886.1|38
1681919700000|2023-04-19 15:55:00|6893.6|6887.6|6897.6|6891.6|6898.1|6892.1|6893.6|6887.6|80
1681920000000|2023-04-19 16:00:00|6898.6|6892.6|6895.6|6889.6|6899.6|6893.6|6895.6|6889.6|43
1681920300000|2023-04-19 16:05:00|6896.6|6890.6|6897.6|6891.6|6899.6|6893.6|6896.6|6890.6|52
1681920600000|2023-04-19 16:10:00|6899.6|6893.6|6897.6|6891.6|6901.6|6895.6|6897.6|6891.6|122
1681920900000|2023-04-19 16:15:00|6898.6|6892.6|6898.6|6892.6|6901.6|6895.6|6898.6|6892.6|94
1681921200000|2023-04-19 16:20:00|6897.6|6891.6|6898.6|6892.6|6898.6|6892.6|6895.6|6889.6|49
1681921500000|2023-04-19 16:25:00|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6898.6|6892.6|33
1681921800000|2023-04-19 16:30:00|6901.6|6895.6|6901.6|6895.6|6903.6|6897.6|6898.6|6892.6|73
1681922100000|2023-04-19 16:35:00|6902.6|6896.6|6901.6|6895.6|6903.6|6897.6|6901.6|6895.6|37
1681922400000|2023-04-19 16:40:00|6902.6|6896.6|6901.6|6895.6|6903.6|6897.6|6900.6|6894.6|39
1681922700000|2023-04-19 16:45:00|6903.6|6897.6|6901.6|6895.6|6903.6|6897.6|6899.6|6893.6|91
1681923000000|2023-04-19 16:50:00|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|6900.6|6894.6|51
1681923300000|2023-04-19 16:55:00|6901.6|6895.6|6903.6|6897.6|6905.6|6899.6|6900.6|6894.6|181
1681923600000|2023-04-19 17:00:00|6904.6|6898.6|6905.6|6899.6|6907.6|6901.6|6903.6|6897.6|70
1681923900000|2023-04-19 17:05:00|6904.6|6898.6|6905.6|6899.6|6906.6|6900.6|6904.6|6898.6|66
1681924200000|2023-04-19 17:10:00|6904.6|6898.6|6902.6|6896.6|6905.6|6899.6|6902.6|6896.6|41
1681924500000|2023-04-19 17:15:00|6903.6|6897.6|6901.6|6895.6|6903.6|6897.6|6898.6|6892.6|135
1681924800000|2023-04-19 17:20:00|6900.6|6894.6|6901.6|6895.6|6902.6|6896.6|6899.6|6893.6|47
1681925100000|2023-04-19 17:25:00|6902.6|6896.6|6903.6|6897.6|6903.6|6897.6|6901.6|6895.6|31
1681925400000|2023-04-19 17:30:00|6904.6|6898.6|6903.6|6897.6|6906.6|6900.6|6903.6|6897.6|33
1681925700000|2023-04-19 17:35:00|6902.6|6896.6|6899.6|6893.6|6902.6|6896.6|6897.6|6891.6|148
1681926000000|2023-04-19 17:40:00|6898.6|6892.6|6894.6|6888.6|6899.6|6893.6|6894.6|6888.6|14
1681926300000|2023-04-19 17:45:00|6893.6|6887.6|6894.6|6888.6|6894.6|6888.6|6892.6|6886.6|16
1681926600000|2023-04-19 17:50:00|6895.6|6889.6|6897.6|6891.6|6897.6|6891.6|6895.6|6889.6|8
1681926900000|2023-04-19 17:55:00|6898.6|6892.6|6899.6|6893.6|6899.6|6893.6|6897.6|6891.6|34
1681927200000|2023-04-19 18:00:00|6900.6|6894.6|6896.6|6890.6|6903.6|6897.6|6896.6|6890.6|54
1681927500000|2023-04-19 18:05:00|6897.6|6891.6|6900.6|6894.6|6900.6|6894.6|6897.6|6891.6|37
1681927800000|2023-04-19 18:10:00|6901.6|6895.6|6901.6|6895.6|6901.6|6895.6|6900.6|6894.6|20
1681928100000|2023-04-19 18:15:00|6900.6|6894.6|6899.6|6893.6|6901.6|6895.6|6899.6|6893.6|34
1681928400000|2023-04-19 18:20:00|6898.6|6892.6|6902.6|6896.6|6902.6|6896.6|6898.6|6892.6|23
1681928700000|2023-04-19 18:25:00|6901.6|6895.6|6902.6|6896.6|6902.6|6896.6|6901.6|6895.6|24
1681929000000|2023-04-19 18:30:00|6903.6|6897.6|6899.6|6893.6|6903.6|6897.6|6898.6|6892.6|28
1681929300000|2023-04-19 18:35:00|6898.6|6892.6|6899.6|6893.6|6899.6|6893.6|6897.6|6891.6|31
1681929600000|2023-04-19 18:40:00|6898.6|6892.6|6898.6|6892.6|6899.6|6893.6|6898.6|6892.6|18
1681929900000|2023-04-19 18:45:00|6897.6|6891.6|6897.6|6891.6|6898.6|6892.6|6896.6|6890.6|38
1681930200000|2023-04-19 18:50:00|6896.6|6890.6|6896.6|6890.6|6898.6|6892.6|6896.6|6890.6|63
1681930500000|2023-04-19 18:55:00|6897.6|6891.6|6899.8|6881.8|6899.8|6892.6|6891.6|6881.8|220
1681930800000|2023-04-19 19:00:00|6899.7|6881.7|6899.5|6881.5|6899.7|6881.7|6898.2|6880.2|0
1681931100000|2023-04-19 19:05:00|6899.6|6881.6|6898.8|6880.8|6899.6|6881.6|6898.2|6880.2|0
1681931400000|2023-04-19 19:10:00|6898.9|6880.9|6903.6|6885.6|6903.7|6885.7|6898.6|6880.6|0
1681931700000|2023-04-19 19:15:00|6903.5|6885.5|6902.3|6884.3|6903.9|6885.9|6902.2|6884.2|0
1681932000000|2023-04-19 19:20:00|6902.2|6884.2|6903.5|6885.5|6903.5|6885.5|6901.3|6883.3|0
1681932300000|2023-04-19 19:25:00|6903.4|6885.4|6902.3|6884.3|6903.4|6885.4|6902.2|6884.2|0
1681932600000|2023-04-19 19:30:00|6902.2|6884.2|6901.9|6883.9|6903.5|6885.5|6901.9|6883.9|0
1681932900000|2023-04-19 19:35:00|6901.8|6883.8|6901.8|6883.8|6902.5|6884.5|6901.5|6883.5|0
1681933200000|2023-04-19 19:40:00|6901.7|6883.7|6903|6885|6903.6|6885.6|6901.7|6883.7|0
1681933500000|2023-04-19 19:45:00|6902.9|6884.9|6897|6879|6903|6885|6896.5|6878.5|0
1681933800000|2023-04-19 19:50:00|6896.8|6878.8|6900.9|6882.9|6901.2|6883.2|6896.4|6878.4|0
1681934100000|2023-04-19 19:55:00|6901|6883|6902.2|6884.2|6902.9|6884.9|6898.4|6880.4|0
1681934400000|2023-04-19 20:00:00|6902.1|6884.1|6889.4|6871.4|6902.1|6884.1|6889|6871|0
1681934700000|2023-04-19 20:05:00|6889.2|6871.2|6889.6|6871.6|6891|6873|6888.4|6870.4|0
1681935000000|2023-04-19 20:10:00|6889.4|6871.4|6887.5|6869.5|6889.9|6871.9|6886.7|6868.7|0
1681935300000|2023-04-19 20:15:00|6887.3|6869.3|6888.6|6870.6|6889.9|6871.9|6887.2|6869.2|0
1681935600000|2023-04-19 20:20:00|6888.8|6870.8|6889.6|6871.6|6889.9|6871.9|6888.3|6870.3|0
1681935900000|2023-04-19 20:25:00|6889.4|6871.4|6889.3|6871.3|6889.6|6871.6|6888.8|6870.8|0
1681936200000|2023-04-19 20:30:00|6889.1|6871.1|6888.3|6870.3|6889.3|6871.3|6888|6870|0
1681936500000|2023-04-19 20:35:00|6888.1|6870.1|6887.2|6869.2|6888.6|6870.6|6887.2|6869.2|0
1681936800000|2023-04-19 20:40:00|6887.5|6869.5|6888.3|6870.3|6888.3|6870.3|6887.5|6869.5|0
1681937100000|2023-04-19 20:45:00|6888.4|6870.4|6888|6870|6888.8|6870.8|6888|6870|0
1681937400000|2023-04-19 20:50:00|6888.1|6870.1|6888|6870|6888.6|6870.6|6888|6870|0
1681937700000|2023-04-19 20:55:00|6887.8|6869.8|6887.5|6869.5|6888.6|6870.6|6887.4|6869.4|0
1681938000000|2023-04-19 21:00:00|6887.3|6869.3|6887.2|6869.2|6888.5|6870.5|6886.9|6868.9|0
1681938300000|2023-04-19 21:05:00|6887.1|6869.1|6887.2|6869.2|6887.5|6869.5|6886.8|6868.8|0
1681938600000|2023-04-19 21:10:00|6887.1|6869.1|6887.2|6869.2|6887.5|6869.5|6887.1|6869.1|0
1681938900000|2023-04-19 21:15:00|6887.1|6869.1|6887.2|6869.2|6887.2|6869.2|6886.6|6868.6|0
1681939200000|2023-04-19 21:20:00|6887.1|6869.1|6887.2|6869.2|6887.2|6869.2|6887.1|6869.1|0
1681939500000|2023-04-19 21:25:00|6887.5|6869.5|6887.5|6869.5|6887.7|6869.7|6887.5|6869.5|0
1681939800000|2023-04-19 21:30:00|6887.3|6869.3|6887.3|6869.3|6887.7|6869.7|6887.2|6869.2|0
1681940100000|2023-04-19 21:35:00|6887.6|6869.6|6887.6|6869.6|6887.7|6869.7|6887.3|6869.3|0
1681940400000|2023-04-19 21:40:00|6887.7|6869.7|6887.4|6869.4|6887.7|6869.7|6887.4|6869.4|0
1681940700000|2023-04-19 21:45:00|6887.3|6869.3|6887.3|6869.3|6887.6|6869.6|6887.2|6869.2|0
1681941000000|2023-04-19 21:50:00|6887.2|6869.2|6887.5|6869.5|6887.6|6869.6|6887.2|6869.2|0
1681941300000|2023-04-19 21:55:00|6887.4|6869.4|6887.3|6869.3|6887.6|6869.6|6887.1|6869.1|0
1681941600000|2023-04-19 22:00:00|6886.4|6868.4|6886.2|6868.2|6887|6869|6885.9|6867.9|0
1681941900000|2023-04-19 22:05:00|6886.3|6868.3|6885.6|6867.6|6886.4|6868.4|6885.6|6867.6|0
1681942200000|2023-04-19 22:10:00|6885.9|6867.9|6885.4|6867.4|6885.9|6867.9|6885.4|6867.4|0
1681942500000|2023-04-19 22:15:00|6885.5|6867.5|6885.1|6867.1|6885.6|6867.6|6885.1|6867.1|0
1681942800000|2023-04-19 22:20:00|6884.9|6866.9|6882.9|6864.9|6885|6867|6882.4|6864.4|0
1681943100000|2023-04-19 22:25:00|6882.4|6864.4|6883.2|6865.2|6883.5|6865.5|6882.4|6864.4|0
1681943400000|2023-04-19 22:30:00|6883|6865|6882.7|6864.7|6883.2|6865.2|6882.4|6864.4|0
1681943700000|2023-04-19 22:35:00|6882.4|6864.4|6882.9|6864.9|6883.2|6865.2|6882.4|6864.4|0
1681944000000|2023-04-19 22:40:00|6882.8|6864.8|6882.7|6864.7|6882.9|6864.9|6881.3|6863.3|0
1681944300000|2023-04-19 22:45:00|6882.4|6864.4|6882.7|6864.7|6883.2|6865.2|6882.1|6864.1|0
1681944600000|2023-04-19 22:50:00|6882.4|6864.4|6882.4|6864.4|6882.4|6864.4|6882.1|6864.1|0
1681944900000|2023-04-19 22:55:00|6882.6|6864.6|6882.7|6864.7|6882.9|6864.9|6882.6|6864.6|0
1681945200000|2023-04-19 23:00:00|6882.5|6864.5|6882.7|6864.7|6882.9|6864.9|6882.4|6864.4|0
1681945500000|2023-04-19 23:05:00|6882.8|6864.8|6882.5|6864.5|6883.2|6865.2|6882.5|6864.5|0
1681945800000|2023-04-19 23:10:00|6882.7|6864.7|6882.5|6864.5|6883|6865|6882.2|6864.2|0
1681946100000|2023-04-19 23:15:00|6882.2|6864.2|6881.6|6863.6|6882.7|6864.7|6881|6863|0
1681946400000|2023-04-19 23:20:00|6881.7|6863.7|6882.3|6864.3|6882.6|6864.6|6881.3|6863.3|0
1681946700000|2023-04-19 23:25:00|6882.6|6864.6|6882.6|6864.6|6882.6|6864.6|6882.1|6864.1|0
1681947000000|2023-04-19 23:30:00|6882.4|6864.4|6879.9|6861.9|6882.5|6864.5|6879.3|6861.3|0
1681947300000|2023-04-19 23:35:00|6880|6862|6879.6|6861.6|6880.7|6862.7|6879.6|6861.6|0
1681947600000|2023-04-19 23:40:00|6879.9|6861.9|6879.9|6861.9|6880.2|6862.2|6879.1|6861.1|0
1681947900000|2023-04-19 23:45:00|6880.1|6862.1|6880.4|6862.4|6880.4|6862.4|6879.6|6861.6|0
1681948200000|2023-04-19 23:50:00|6880.2|6862.2|6880.4|6862.4|6880.4|6862.4|6880.2|6862.2|0
1681948500000|2023-04-19 23:55:00|6880.2|6862.2|6879.9|6861.9|6880.2|6862.2|6879.6|6861.6|0
1681948800000|2023-04-20 00:00:00|6880.1|6862.1|6881.2|6863.2|6881.2|6863.2|6879.6|6861.6|0
1681949100000|2023-04-20 00:05:00|6881.5|6863.5|6881.8|6863.8|6882.3|6864.3|6881|6863|0
1681949400000|2023-04-20 00:10:00|6881.5|6863.5|6880.7|6862.7|6881.5|6863.5|6880.2|6862.2|0
1681949700000|2023-04-20 00:15:00|6880.6|6862.6|6881.7|6863.7|6882.3|6864.3|6880.2|6862.2|0
1681950000000|2023-04-20 00:20:00|6881.9|6863.9|6882.5|6864.5|6882.9|6864.9|6881.4|6863.4|0
1681950300000|2023-04-20 00:25:00|6882.7|6864.7|6883.3|6865.3|6883.8|6865.8|6882|6864|0
1681950600000|2023-04-20 00:30:00|6883.6|6865.6|6883.8|6865.8|6883.8|6865.8|6883.3|6865.3|0
1681950900000|2023-04-20 00:35:00|6883.6|6865.6|6883.1|6865.1|6883.6|6865.6|6883.1|6865.1|0
1681951200000|2023-04-20 00:40:00|6883.3|6865.3|6883.2|6865.2|6883.7|6865.7|6883.2|6865.2|0
1681951500000|2023-04-20 00:45:00|6883.1|6865.1|6882.4|6864.4|6883.5|6865.5|6882.4|6864.4|0
1681951800000|2023-04-20 00:50:00|6882.6|6864.6|6882.6|6864.6|6882.9|6864.9|6882.1|6864.1|0
1681952100000|2023-04-20 00:55:00|6882.9|6864.9|6885.5|6867.5|6885.5|6867.5|6882.6|6864.6|0
1681952400000|2023-04-20 01:00:00|6885.9|6867.9|6889.7|6871.7|6889.7|6871.7|6885.5|6867.5|0
1681952700000|2023-04-20 01:05:00|6889.6|6871.6|6888.5|6870.5|6889.6|6871.6|6888|6870|0
1681953000000|2023-04-20 01:10:00|6888.6|6870.6|6888.3|6870.3|6889.1|6871.1|6888.3|6870.3|0
1681953300000|2023-04-20 01:15:00|6888.5|6870.5|6884.6|6878.6|6896.6|6890.6|6874.6|6868.6|1872
1681953600000|2023-04-20 01:20:00|6885.6|6879.6|6882.6|6876.6|6887.6|6881.6|6877.6|6871.6|555
1681953900000|2023-04-20 01:25:00|6883.6|6877.6|6880.6|6874.6|6886.6|6880.6|6880.6|6874.6|410
1681954200000|2023-04-20 01:30:00|6881.6|6875.6|6910.7|6904.7|6914.7|6908.7|6871.6|6865.6|3969
1681954500000|2023-04-20 01:35:00|6909.7|6903.7|6900.7|6894.7|6926.7|6920.7|6896.7|6890.7|2189
1681954800000|2023-04-20 01:40:00|6899.7|6893.7|6888.7|6882.7|6900.7|6894.7|6879.7|6873.7|1416
1681955100000|2023-04-20 01:45:00|6887.7|6881.7|6912.7|6906.7|6923.7|6917.7|6884.7|6878.7|1400
1681955400000|2023-04-20 01:50:00|6913.7|6907.7|6912.7|6906.7|6919.7|6913.7|6896.7|6890.7|1352
1681955700000|2023-04-20 01:55:00|6910.7|6904.7|6905.7|6899.7|6915.7|6909.7|6899.7|6893.7|952
1681956000000|2023-04-20 02:00:00|6906.7|6900.7|6902.7|6896.7|6919.7|6913.7|6901.7|6895.7|1173
1681956300000|2023-04-20 02:05:00|6901.7|6895.7|6904.7|6898.7|6917.7|6911.7|6900.7|6894.7|1041
1681956600000|2023-04-20 02:10:00|6903.7|6897.7|6901.7|6895.7|6914.7|6908.7|6898.7|6892.7|5817
1681956900000|2023-04-20 02:15:00|6900.7|6894.7|6918.7|6912.7|6922.7|6916.7|6897.7|6891.7|2914
1681957200000|2023-04-20 02:20:00|6917.7|6911.7|6890.7|6884.7|6919.7|6913.7|6886.7|6880.7|1462
1681957500000|2023-04-20 02:25:00|6889.7|6883.7|6897.7|6891.7|6902.7|6896.7|6888.7|6882.7|1304
1681957800000|2023-04-20 02:30:00|6898.7|6892.7|6898.7|6892.7|6901.7|6895.7|6890.7|6884.7|1013
1681958100000|2023-04-20 02:35:00|6896.7|6890.7|6897.7|6891.7|6900.7|6894.7|6890.7|6884.7|1007
1681958400000|2023-04-20 02:40:00|6898.7|6892.7|6908.7|6902.7|6908.7|6902.7|6898.7|6892.7|1279
1681958700000|2023-04-20 02:45:00|6909.7|6903.7|6909.7|6903.7|6914.7|6908.7|6904.7|6898.7|1852
1681959000000|2023-04-20 02:50:00|6908.7|6902.7|6885.7|6879.7|6908.7|6902.7|6883.7|6877.7|527
1681959300000|2023-04-20 02:55:00|6884.7|6878.7|6887.7|6881.7|6891.7|6885.7|6879.7|6873.7|1005
1681959600000|2023-04-20 03:00:00|6886.7|6880.7|6875.7|6869.7|6888.7|6882.7|6875.7|6869.7|621
1681959900000|2023-04-20 03:05:00|6874.7|6868.7|6865.7|6859.7|6874.7|6868.7|6858.7|6852.7|1572
1681960200000|2023-04-20 03:10:00|6866.7|6860.7|6871.7|6865.7|6871.7|6865.7|6860.7|6854.7|1144
1681960500000|2023-04-20 03:15:00|6870.7|6864.7|6870.7|6864.7|6874.7|6868.7|6865.7|6859.7|633
1681960800000|2023-04-20 03:20:00|6872.7|6866.7|6885.7|6879.7|6885.7|6879.7|6872.7|6866.7|1113
1681961100000|2023-04-20 03:25:00|6884.7|6878.7|6881.7|6875.7|6888.7|6882.7|6880.7|6874.7|473
1681961400000|2023-04-20 03:30:00|6882.7|6876.7|6885.7|6879.7|6886.7|6880.7|6881.7|6875.7|704
1681961700000|2023-04-20 03:35:00|6884.7|6878.7|6898.7|6892.7|6899.7|6893.7|6883.7|6877.7|398
1681962000000|2023-04-20 03:40:00|6899.7|6893.7|6906.7|6900.7|6906.7|6900.7|6898.7|6892.7|753
1681962300000|2023-04-20 03:45:00|6907.7|6901.7|6905.7|6899.7|6913.7|6907.7|6905.7|6899.7|579
1681962600000|2023-04-20 03:50:00|6906.7|6900.7|6908.7|6902.7|6909.7|6903.7|6904.7|6898.7|853
1681962900000|2023-04-20 03:55:00|6909.7|6903.7|6907.7|6901.7|6910.7|6904.7|6905.7|6899.7|1038
1681963200000|2023-04-20 04:00:00|6913.2|6895.2|6913.7|6895.7|6913.7|6895.7|6912.9|6894.9|2
1681963500000|2023-04-20 04:05:00|6913.4|6895.4|6912.9|6894.9|6913.7|6895.7|6912.9|6894.9|0
1681963800000|2023-04-20 04:10:00|6913.2|6895.2|6913.2|6895.2|6913.4|6895.4|6912.7|6894.7|0
1681964100000|2023-04-20 04:15:00|6913.4|6895.4|6914|6896|6914|6896|6913.2|6895.2|0
1681964400000|2023-04-20 04:20:00|6913.8|6895.8|6913.1|6895.1|6913.8|6895.8|6912.9|6894.9|0
1681964700000|2023-04-20 04:25:00|6912.8|6894.8|6912.6|6894.6|6913.1|6895.1|6912.6|6894.6|0
1681965000000|2023-04-20 04:30:00|6912.8|6894.8|6912|6894|6912.8|6894.8|6912|6894|0
1681965300000|2023-04-20 04:35:00|6911.7|6893.7|6911.5|6893.5|6912|6894|6911.5|6893.5|0
1681965600000|2023-04-20 04:40:00|6911.2|6893.2|6910.6|6892.6|6911.2|6893.2|6910.6|6892.6|0
1681965900000|2023-04-20 04:45:00|6910.4|6892.4|6910.9|6892.9|6910.9|6892.9|6910.4|6892.4|0
1681966200000|2023-04-20 04:50:00|6911.1|6893.1|6911.6|6893.6|6911.6|6893.6|6911.1|6893.1|0
1681966500000|2023-04-20 04:55:00|6911.4|6893.4|6910.9|6892.9|6911.5|6893.5|6910.9|6892.9|3
1681966800000|2023-04-20 05:00:00|6904.7|6898.7|6888.7|6882.7|6904.7|6898.7|6884.7|6878.7|1593
1681967100000|2023-04-20 05:05:00|6889.7|6883.7|6897.7|6891.7|6900.7|6894.7|6887.7|6881.7|651
1681967400000|2023-04-20 05:10:00|6899.7|6893.7|6892.7|6886.7|6899.7|6893.7|6887.7|6881.7|430
1681967700000|2023-04-20 05:15:00|6893.7|6887.7|6889.7|6883.7|6900.7|6894.7|6889.7|6883.7|407
1681968000000|2023-04-20 05:20:00|6890.7|6884.7|6885.7|6879.7|6893.7|6887.7|6885.7|6879.7|243
1681968300000|2023-04-20 05:25:00|6886.7|6880.7|6879.7|6873.7|6888.7|6882.7|6878.7|6872.7|542
1681968600000|2023-04-20 05:30:00|6880.7|6874.7|6872.7|6866.7|6880.7|6874.7|6872.7|6866.7|845
1681968900000|2023-04-20 05:35:00|6873.7|6867.7|6881.7|6875.7|6885.7|6879.7|6873.7|6867.7|1018
1681969200000|2023-04-20 05:40:00|6880.7|6874.7|6874.7|6868.7|6881.7|6875.7|6874.7|6868.7|458
1681969500000|2023-04-20 05:45:00|6873.7|6867.7|6874.7|6868.7|6878.7|6872.7|6872.7|6866.7|342
1681969800000|2023-04-20 05:50:00|6873.7|6867.7|6876.7|6870.7|6882.7|6876.7|6873.7|6867.7|392
1681970100000|2023-04-20 05:55:00|6877.7|6871.7|6884.7|6878.7|6887.7|6881.7|6877.7|6871.7|1023
1681970400000|2023-04-20 06:00:00|6885.7|6879.7|6890.7|6884.7|6895.7|6889.7|6884.7|6878.7|1345
1681970700000|2023-04-20 06:05:00|6891.7|6885.7|6907.7|6901.7|6908.7|6902.7|6890.7|6884.7|1915
1681971000000|2023-04-20 06:10:00|6906.7|6900.7|6927.7|6921.7|6929.7|6923.7|6906.7|6900.7|3125
1681971300000|2023-04-20 06:15:00|6928.7|6922.7|6910.7|6904.7|6928.7|6922.7|6908.7|6902.7|1305
1681971600000|2023-04-20 06:20:00|6911.7|6905.7|6910.7|6904.7|6914.7|6908.7|6907.7|6901.7|772
1681971900000|2023-04-20 06:25:00|6911.7|6905.7|6909.7|6903.7|6912.7|6906.7|6906.7|6900.7|693
1681972200000|2023-04-20 06:30:00|6910.7|6904.7|6907.7|6901.7|6914.7|6908.7|6907.7|6901.7|711
1681972500000|2023-04-20 06:35:00|6908.7|6902.7|6901.7|6895.7|6912.7|6906.7|6901.7|6895.7|812
1681972800000|2023-04-20 06:40:00|6902.7|6896.7|6901.7|6895.7|6902.7|6896.7|6898.7|6892.7|519
1681973100000|2023-04-20 06:45:00|6902.7|6896.7|6905.7|6899.7|6907.7|6901.7|6897.7|6891.7|632
1681973400000|2023-04-20 06:50:00|6906.7|6900.7|6908.7|6902.7|6909.7|6903.7|6905.7|6899.7|630
1681973700000|2023-04-20 06:55:00|6907.7|6901.7|6906.7|6900.7|6910.7|6904.7|6904.7|6898.7|671
1681974000000|2023-04-20 07:00:00|6907.7|6901.7|6899.7|6893.7|6908.7|6902.7|6896.7|6890.7|911
1681974300000|2023-04-20 07:05:00|6900.7|6894.7|6902.7|6896.7|6903.7|6897.7|6897.7|6891.7|1027
1681974600000|2023-04-20 07:10:00|6901.7|6895.7|6900.7|6894.7|6908.7|6902.7|6899.7|6893.7|1083
1681974900000|2023-04-20 07:15:00|6899.7|6893.7|6898.7|6892.7|6900.7|6894.7|6892.7|6886.7|1205
1681975200000|2023-04-20 07:20:00|6899.7|6893.7|6908.7|6902.7|6909.7|6903.7|6896.7|6890.7|1060
1681975500000|2023-04-20 07:25:00|6909.7|6903.7|6904.7|6898.7|6910.7|6904.7|6902.7|6896.7|1567
1681975800000|2023-04-20 07:30:00|6905.7|6899.7|6899.7|6893.7|6905.7|6899.7|6894.7|6888.7|1120
1681976100000|2023-04-20 07:35:00|6898.7|6892.7|6885.7|6879.7|6898.7|6892.7|6881.7|6875.7|1523
1681976400000|2023-04-20 07:40:00|6886.7|6880.7|6887.7|6881.7|6888.7|6882.7|6881.7|6875.7|1170
1681976700000|2023-04-20 07:45:00|6888.7|6882.7|6892.7|6886.7|6892.7|6886.7|6886.7|6880.7|1130
1681977000000|2023-04-20 07:50:00|6893.7|6887.7|6895.7|6889.7|6898.7|6892.7|6893.7|6887.7|879
1681977300000|2023-04-20 07:55:00|6894.7|6888.7|6895.7|6889.7|6898.7|6892.7|6890.7|6884.7|1611
1681977600000|2023-04-20 08:00:00|6894.7|6888.7|6895.7|6889.7|6900.7|6894.7|6893.7|6887.7|991
1681977900000|2023-04-20 08:05:00|6894.7|6888.7|6895.7|6889.7|6896.7|6890.7|6891.7|6885.7|1402
1681978200000|2023-04-20 08:10:00|6894.7|6888.7|6894.7|6888.7|6897.7|6891.7|6892.7|6886.7|811
1681978500000|2023-04-20 08:15:00|6893.7|6887.7|6900.7|6894.7|6902.7|6896.7|6891.7|6885.7|1149
1681978800000|2023-04-20 08:20:00|6901.7|6895.7|6901.7|6895.7|6903.7|6897.7|6900.7|6894.7|1801
1681979100000|2023-04-20 08:25:00|6900.7|6894.7|6897.7|6891.7|6901.7|6895.7|6894.7|6888.7|1859
1681979400000|2023-04-20 08:30:00|6902.2|6884.2|6901.1|6883.1|6903.1|6885.1|6900.8|6882.8|0
1681979700000|2023-04-20 08:35:00|6901|6883|6900.9|6882.9|6902.5|6884.5|6900.5|6882.5|0
1681980000000|2023-04-20 08:40:00|6901|6883|6899.5|6881.5|6901.3|6883.3|6899.3|6881.3|0
1681980300000|2023-04-20 08:45:00|6899.3|6881.3|6901|6883|6901.5|6883.5|6898|6880|0
1681980600000|2023-04-20 08:50:00|6901.2|6883.2|6902.2|6884.2|6902.7|6884.7|6901|6883|0
1681980900000|2023-04-20 08:55:00|6901.9|6883.9|6900.8|6882.8|6902.3|6884.3|6900.2|6882.2|0
1681981200000|2023-04-20 09:00:00|6900.5|6882.5|6902.2|6884.2|6902.2|6884.2|6899.5|6881.5|0
1681981500000|2023-04-20 09:05:00|6902.1|6884.1|6900.5|6882.5|6902.7|6884.7|6899.3|6881.3|0
1681981800000|2023-04-20 09:10:00|6900|6882|6900.6|6882.6|6901.3|6883.3|6899.9|6881.9|0
1681982100000|2023-04-20 09:15:00|6900.4|6882.4|6875.7|6869.7|6900.4|6882.4|6873.7|6867.7|735
1681982400000|2023-04-20 09:20:00|6874.7|6868.7|6876.7|6870.7|6879.7|6873.7|6873.7|6867.7|262
1681982700000|2023-04-20 09:25:00|6877.7|6871.7|6877.7|6871.7|6878.7|6872.7|6873.7|6867.7|109
1681983000000|2023-04-20 09:30:00|6875.7|6869.7|6877.7|6871.7|6878.7|6872.7|6871.7|6865.7|173
1681983300000|2023-04-20 09:35:00|6876.7|6870.7|6872.7|6866.7|6878.7|6872.7|6872.7|6866.7|138
1681983600000|2023-04-20 09:40:00|6873.7|6867.7|6874.7|6868.7|6876.7|6870.7|6872.7|6866.7|102
1681983900000|2023-04-20 09:45:00|6873.7|6867.7|6876.7|6870.7|6876.7|6870.7|6872.7|6866.7|135
1681984200000|2023-04-20 09:50:00|6875.7|6869.7|6871.7|6865.7|6875.7|6869.7|6870.7|6864.7|90
1681984500000|2023-04-20 09:55:00|6870.7|6864.7|6871.7|6865.7|6874.7|6868.7|6867.7|6861.7|252
1681984800000|2023-04-20 10:00:00|6872.2|6866.2|6874.2|6868.2|6875.2|6869.2|6872.2|6866.2|46
1681985100000|2023-04-20 10:05:00|6874.7|6868.7|6875.2|6869.2|6877.2|6871.2|6873.7|6867.7|76
1681985400000|2023-04-20 10:10:00|6876.2|6870.2|6874.7|6868.7|6877.2|6871.2|6874.2|6868.2|130
1681985700000|2023-04-20 10:15:00|6875.2|6869.2|6874.7|6868.7|6876.2|6870.2|6874.2|6868.2|41
1681986000000|2023-04-20 10:20:00|6875.2|6869.2|6873.2|6867.2|6875.7|6869.7|6872.2|6866.2|33
1681986300000|2023-04-20 10:25:00|6872.7|6866.7|6870.2|6864.2|6872.7|6866.7|6869.2|6863.2|202
1681986600000|2023-04-20 10:30:00|6870.7|6864.7|6873.2|6867.2|6875.2|6869.2|6870.7|6864.7|81
1681986900000|2023-04-20 10:35:00|6873.7|6867.7|6874.7|6868.7|6876.2|6870.2|6872.2|6866.2|60
1681987200000|2023-04-20 10:40:00|6875.2|6869.2|6875.7|6869.7|6877.2|6871.2|6873.2|6867.2|73
1681987500000|2023-04-20 10:45:00|6875.2|6869.2|6879.7|6873.7|6880.2|6874.2|6875.2|6869.2|69
1681987800000|2023-04-20 10:50:00|6880.2|6874.2|6888.2|6882.2|6889.2|6883.2|6880.2|6874.2|185
1681988100000|2023-04-20 10:55:00|6887.7|6881.7|6887.2|6881.2|6887.7|6881.7|6884.2|6878.2|32
1681988400000|2023-04-20 11:00:00|6887.7|6881.7|6885.2|6879.2|6887.7|6881.7|6884.2|6878.2|24
1681988700000|2023-04-20 11:05:00|6884.7|6878.7|6885.7|6879.7|6886.2|6880.2|6882.7|6876.7|14
1681989000000|2023-04-20 11:10:00|6886.2|6880.2|6884.7|6878.7|6887.2|6881.2|6883.2|6877.2|13
1681989300000|2023-04-20 11:15:00|6884.2|6878.2|6886.7|6880.7|6886.7|6880.7|6883.7|6877.7|10
1681989600000|2023-04-20 11:20:00|6887.2|6881.2|6889.2|6883.2|6890.2|6884.2|6885.7|6879.7|6
1681989900000|2023-04-20 11:25:00|6888.7|6882.7|6888.7|6882.7|6889.2|6883.2|6887.7|6881.7|8
1681990200000|2023-04-20 11:30:00|6888.2|6882.2|6886.7|6880.7|6889.2|6883.2|6886.2|6880.2|69
1681990500000|2023-04-20 11:35:00|6886.2|6880.2|6884.2|6878.2|6888.2|6882.2|6883.7|6877.7|12
1681990800000|2023-04-20 11:40:00|6883.7|6877.7|6885.7|6879.7|6886.2|6880.2|6883.2|6877.2|4
1681991100000|2023-04-20 11:45:00|6885.2|6879.2|6884.2|6878.2|6886.2|6880.2|6883.2|6877.2|1
1681991400000|2023-04-20 11:50:00|6883.7|6877.7|6883.2|6877.2|6884.2|6878.2|6882.7|6876.7|4
1681991700000|2023-04-20 11:55:00|6882.7|6876.7|6884.2|6878.2|6884.2|6878.2|6882.2|6876.2|27
1681992000000|2023-04-20 12:00:00|6883.7|6877.7|6884.7|6878.7|6885.2|6879.2|6882.2|6876.2|48
1681992300000|2023-04-20 12:05:00|6885.2|6879.2|6884.7|6878.7|6887.7|6881.7|6884.7|6878.7|23
1681992600000|2023-04-20 12:10:00|6884.2|6878.2|6885.7|6879.7|6886.2|6880.2|6883.7|6877.7|56
1681992900000|2023-04-20 12:15:00|6886.2|6880.2|6891.7|6885.7|6893.2|6887.2|6884.2|6878.2|198
1681993200000|2023-04-20 12:20:00|6892.2|6886.2|6894.2|6888.2|6894.2|6888.2|6891.2|6885.2|45
1681993500000|2023-04-20 12:25:00|6893.7|6887.7|6892.2|6886.2|6894.2|6888.2|6891.7|6885.7|34
1681993800000|2023-04-20 12:30:00|6892.7|6886.7|6897.7|6891.7|6906.2|6900.2|6892.7|6886.7|470
1681994100000|2023-04-20 12:35:00|6898.2|6892.2|6900.2|6894.2|6902.2|6896.2|6897.7|6891.7|38
1681994400000|2023-04-20 12:40:00|6899.7|6893.7|6901.2|6895.2|6901.2|6895.2|6898.2|6892.2|16
1681994700000|2023-04-20 12:45:00|6901.7|6895.7|6900.2|6894.2|6904.2|6898.2|6899.2|6893.2|58
1681995000000|2023-04-20 12:50:00|6900.7|6894.7|6901.2|6895.2|6906.2|6900.2|6900.7|6894.7|57
1681995300000|2023-04-20 12:55:00|6900.7|6894.7|6902.2|6896.2|6906.2|6900.2|6900.2|6894.2|40
1681995600000|2023-04-20 13:00:00|6902.7|6896.7|6898.2|6892.2|6903.2|6897.2|6896.7|6890.7|17
1681995900000|2023-04-20 13:05:00|6897.7|6891.7|6900.2|6894.2|6901.2|6895.2|6897.2|6891.2|85
1681996200000|2023-04-20 13:10:00|6899.7|6893.7|6902.2|6896.2|6902.2|6896.2|6899.2|6893.2|53
1681996500000|2023-04-20 13:15:00|6901.2|6895.2|6897.2|6891.2|6902.2|6896.2|6896.7|6890.7|98
1681996800000|2023-04-20 13:20:00|6897.7|6891.7|6896.2|6890.2|6898.2|6892.2|6894.7|6888.7|54
1681997100000|2023-04-20 13:25:00|6895.7|6889.7|6893.7|6887.7|6897.2|6891.2|6891.2|6885.2|268
1681997400000|2023-04-20 13:30:00|6894.2|6888.2|6912.2|6906.2|6912.2|6906.2|6893.2|6887.2|280
1681997700000|2023-04-20 13:35:00|6912.7|6906.7|6916.7|6910.7|6928.7|6922.7|6911.2|6905.2|530
1681998000000|2023-04-20 13:40:00|6916.2|6910.2|6910.2|6904.2|6917.7|6911.7|6906.7|6900.7|370
1681998300000|2023-04-20 13:45:00|6911.2|6905.2|6926.2|6920.2|6927.2|6921.2|6910.2|6904.2|641
1681998600000|2023-04-20 13:50:00|6925.7|6919.7|6916.2|6910.2|6926.2|6920.2|6915.7|6909.7|363
1681998900000|2023-04-20 13:55:00|6915.7|6909.7|6915.2|6909.2|6920.2|6914.2|6912.2|6906.2|212
1681999200000|2023-04-20 14:00:00|6914.7|6908.7|6922.2|6916.2|6925.2|6919.2|6914.7|6908.7|215
1681999500000|2023-04-20 14:05:00|6921.7|6915.7|6925.2|6919.2|6928.2|6922.2|6920.2|6914.2|202
1681999800000|2023-04-20 14:10:00|6926.2|6920.2|6928.2|6922.2|6932.2|6926.2|6926.2|6920.2|266
1682000100000|2023-04-20 14:15:00|6927.7|6921.7|6919.2|6913.2|6928.2|6922.2|6919.2|6913.2|204
1682000400000|2023-04-20 14:20:00|6919.7|6913.7|6916.7|6910.7|6920.2|6914.2|6916.2|6910.2|120
1682000700000|2023-04-20 14:25:00|6916.2|6910.2|6915.2|6909.2|6920.2|6914.2|6915.2|6909.2|74
1682001000000|2023-04-20 14:30:00|6915.7|6909.7|6921.2|6915.2|6922.2|6916.2|6915.2|6909.2|119
1682001300000|2023-04-20 14:35:00|6921.7|6915.7|6913.2|6907.2|6922.2|6916.2|6913.2|6907.2|56
1682001600000|2023-04-20 14:40:00|6912.7|6906.7|6912.2|6906.2|6915.2|6909.2|6908.7|6902.7|217
1682001900000|2023-04-20 14:45:00|6911.7|6905.7|6912.2|6906.2|6913.2|6907.2|6910.7|6904.7|75
1682002200000|2023-04-20 14:50:00|6912.7|6906.7|6905.7|6899.7|6913.2|6907.2|6904.2|6898.2|104
1682002500000|2023-04-20 14:55:00|6905.2|6899.2|6906.7|6900.7|6910.2|6904.2|6905.2|6899.2|107
1682002800000|2023-04-20 15:00:00|6907.2|6901.2|6899.7|6893.7|6908.2|6902.2|6899.7|6893.7|129
1682003100000|2023-04-20 15:05:00|6900.2|6894.2|6896.7|6890.7|6902.2|6896.2|6891.2|6885.2|277
1682003400000|2023-04-20 15:10:00|6897.2|6891.2|6894.2|6888.2|6897.2|6891.2|6891.2|6885.2|202
1682003700000|2023-04-20 15:15:00|6893.7|6887.7|6891.7|6885.7|6894.2|6888.2|6889.2|6883.2|209
1682004000000|2023-04-20 15:20:00|6892.2|6886.2|6892.2|6886.2|6896.2|6890.2|6889.2|6883.2|213
1682004300000|2023-04-20 15:25:00|6891.2|6885.2|6894.7|6888.7|6896.2|6890.2|6888.7|6882.7|265
1682004600000|2023-04-20 15:30:00|6895.2|6889.2|6892.2|6886.2|6896.7|6890.7|6891.7|6885.7|168
1682004900000|2023-04-20 15:35:00|6892.7|6886.7|6893.2|6887.2|6894.2|6888.2|6891.2|6885.2|95
1682005200000|2023-04-20 15:40:00|6892.7|6886.7|6894.2|6888.2|6897.2|6891.2|6892.7|6886.7|98
1682005500000|2023-04-20 15:45:00|6894.7|6888.7|6883.7|6877.7|6895.7|6889.7|6871.7|6865.7|1125
1682005800000|2023-04-20 15:50:00|6884.2|6878.2|6872.2|6866.2|6885.2|6879.2|6871.2|6865.2|599
1682006100000|2023-04-20 15:55:00|6872.7|6866.7|6865.7|6859.7|6872.7|6866.7|6863.2|6857.2|390
1682006400000|2023-04-20 16:00:00|6866.7|6860.7|6873.7|6867.7|6874.7|6868.7|6866.7|6860.7|164
1682006700000|2023-04-20 16:05:00|6871.7|6865.7|6871.7|6865.7|6873.7|6867.7|6870.7|6864.7|72
1682007000000|2023-04-20 16:10:00|6872.7|6866.7|6876.7|6870.7|6876.7|6870.7|6870.7|6864.7|79
1682007300000|2023-04-20 16:15:00|6874.7|6868.7|6874.7|6868.7|6874.7|6868.7|6871.7|6865.7|53
1682007600000|2023-04-20 16:20:00|6873.7|6867.7|6865.7|6859.7|6873.7|6867.7|6865.7|6859.7|210
1682007900000|2023-04-20 16:25:00|6866.7|6860.7|6859.7|6853.7|6870.7|6864.7|6858.7|6852.7|321
1682008200000|2023-04-20 16:30:00|6860.7|6854.7|6863.7|6857.7|6864.7|6858.7|6859.7|6853.7|122
1682008500000|2023-04-20 16:35:00|6862.7|6856.7|6857.7|6851.7|6862.7|6856.7|6854.7|6848.7|283
1682008800000|2023-04-20 16:40:00|6858.7|6852.7|6863.7|6857.7|6863.7|6857.7|6856.7|6850.7|125
1682009100000|2023-04-20 16:45:00|6864.7|6858.7|6864.7|6858.7|6866.7|6860.7|6863.7|6857.7|103
1682009400000|2023-04-20 16:50:00|6865.7|6859.7|6862.7|6856.7|6868.7|6862.7|6862.7|6856.7|78
1682009700000|2023-04-20 16:55:00|6863.7|6857.7|6860.7|6854.7|6864.7|6858.7|6859.7|6853.7|112
1682010000000|2023-04-20 17:00:00|6861.7|6855.7|6862.7|6856.7|6862.7|6856.7|6855.7|6849.7|105
1682010300000|2023-04-20 17:05:00|6863.7|6857.7|6862.7|6856.7|6864.7|6858.7|6862.7|6856.7|85
1682010600000|2023-04-20 17:10:00|6863.7|6857.7|6864.7|6858.7|6865.7|6859.7|6862.7|6856.7|63
1682010900000|2023-04-20 17:15:00|6863.7|6857.7|6863.7|6857.7|6864.7|6858.7|6860.7|6854.7|109
1682011200000|2023-04-20 17:20:00|6862.7|6856.7|6860.7|6854.7|6863.7|6857.7|6860.7|6854.7|50
1682011500000|2023-04-20 17:25:00|6861.7|6855.7|6860.7|6854.7|6862.7|6856.7|6858.7|6852.7|39
1682011800000|2023-04-20 17:30:00|6861.7|6855.7|6862.7|6856.7|6863.7|6857.7|6861.7|6855.7|65
1682012100000|2023-04-20 17:35:00|6863.7|6857.7|6860.7|6854.7|6865.7|6859.7|6859.7|6853.7|54
1682012400000|2023-04-20 17:40:00|6859.7|6853.7|6858.7|6852.7|6861.7|6855.7|6858.7|6852.7|61
1682012700000|2023-04-20 17:45:00|6859.7|6853.7|6858.7|6852.7|6860.7|6854.7|6857.7|6851.7|77
1682013000000|2023-04-20 17:50:00|6859.7|6853.7|6861.7|6855.7|6862.7|6856.7|6858.7|6852.7|117
1682013300000|2023-04-20 17:55:00|6860.7|6854.7|6858.7|6852.7|6860.7|6854.7|6855.7|6849.7|122
1682013600000|2023-04-20 18:00:00|6857.7|6851.7|6856.7|6850.7|6857.7|6851.7|6854.7|6848.7|93
1682013900000|2023-04-20 18:05:00|6855.7|6849.7|6855.7|6849.7|6857.7|6851.7|6853.7|6847.7|86
1682014200000|2023-04-20 18:10:00|6856.7|6850.7|6852.7|6846.7|6856.7|6850.7|6852.7|6846.7|88
1682014500000|2023-04-20 18:15:00|6851.7|6845.7|6848.7|6842.7|6851.7|6845.7|6848.7|6842.7|83
1682014800000|2023-04-20 18:20:00|6847.7|6841.7|6846.7|6840.7|6847.7|6841.7|6843.7|6837.7|139
1682015100000|2023-04-20 18:25:00|6847.7|6841.7|6843.7|6837.7|6847.7|6841.7|6841.7|6835.7|110
1682015400000|2023-04-20 18:30:00|6842.7|6836.7|6843.7|6837.7|6845.7|6839.7|6840.7|6834.7|115
1682015700000|2023-04-20 18:35:00|6842.7|6836.7|6840.7|6834.7|6842.7|6836.7|6839.7|6833.7|132
1682016000000|2023-04-20 18:40:00|6841.7|6835.7|6837.7|6831.7|6841.7|6835.7|6835.7|6829.7|79
1682016300000|2023-04-20 18:45:00|6836.7|6830.7|6837.7|6831.7|6839.7|6833.7|6836.7|6830.7|56
1682016600000|2023-04-20 18:50:00|6838.7|6832.7|6839.7|6833.7|6840.7|6834.7|6837.7|6831.7|93
1682016900000|2023-04-20 18:55:00|6838.7|6832.7|6847.7|6829.7|6847.7|6835.7|6838.7|6829.7|59
1682017200000|2023-04-20 19:00:00|6847.6|6829.6|6844.6|6826.6|6849|6831|6844.5|6826.5|4
1682017500000|2023-04-20 19:05:00|6844.7|6826.7|6844.5|6826.5|6844.7|6826.7|6842.3|6824.3|0
1682017800000|2023-04-20 19:10:00|6844.4|6826.4|6839.4|6821.4|6844.5|6826.5|6839.3|6821.3|0
1682018100000|2023-04-20 19:15:00|6839.3|6821.3|6839.1|6821.1|6840|6822|6835.3|6817.3|0
1682018400000|2023-04-20 19:20:00|6839|6821|6839.3|6821.3|6840.4|6822.4|6838.5|6820.5|0
1682018700000|2023-04-20 19:25:00|6839.2|6821.2|6834.2|6816.2|6839.6|6821.6|6834|6816|0
1682019000000|2023-04-20 19:30:00|6834.3|6816.3|6840.8|6822.8|6841|6823|6834.3|6816.3|0
1682019300000|2023-04-20 19:35:00|6840.9|6822.9|6841.9|6823.9|6842.8|6824.8|6839.8|6821.8|0
1682019600000|2023-04-20 19:40:00|6842|6824|6842.7|6824.7|6844.2|6826.2|6838.9|6820.9|0
1682019900000|2023-04-20 19:45:00|6842.9|6824.9|6835.2|6817.2|6844.3|6826.3|6835.2|6817.2|0
1682020200000|2023-04-20 19:50:00|6834.4|6816.4|6843.8|6825.8|6843.8|6825.8|6832.6|6814.6|0
1682020500000|2023-04-20 19:55:00|6843.9|6825.9|6848.9|6830.9|6852.1|6834.1|6843.9|6825.9|0
1682020800000|2023-04-20 20:00:00|6848.6|6830.6|6852.7|6834.7|6853.8|6835.8|6847.6|6829.6|0
1682021100000|2023-04-20 20:05:00|6852.9|6834.9|6849.9|6831.9|6852.9|6834.9|6849.1|6831.1|0
1682021400000|2023-04-20 20:10:00|6850|6832|6849.4|6831.4|6851.3|6833.3|6849.1|6831.1|0
1682021700000|2023-04-20 20:15:00|6849.6|6831.6|6850.2|6832.2|6850.5|6832.5|6849.5|6831.5|0
1682022000000|2023-04-20 20:20:00|6850.5|6832.5|6851|6833|6851|6833|6849.7|6831.7|0
1682022300000|2023-04-20 20:25:00|6850.8|6832.8|6850.5|6832.5|6850.8|6832.8|6849.4|6831.4|0
1682022600000|2023-04-20 20:30:00|6850.3|6832.3|6850.2|6832.2|6850.5|6832.5|6849.4|6831.4|0
1682022900000|2023-04-20 20:35:00|6850|6832|6849.7|6831.7|6850.8|6832.8|6849.2|6831.2|0
1682023200000|2023-04-20 20:40:00|6849.5|6831.5|6849.3|6831.3|6849.6|6831.6|6849.1|6831.1|0
1682023500000|2023-04-20 20:45:00|6849.6|6831.6|6849.3|6831.3|6850.4|6832.4|6849.1|6831.1|0
1682023800000|2023-04-20 20:50:00|6849.6|6831.6|6849.1|6831.1|6850.7|6832.7|6849.1|6831.1|0
1682024100000|2023-04-20 20:55:00|6849.3|6831.3|6849.4|6831.4|6849.6|6831.6|6848.9|6830.9|0
1682024400000|2023-04-20 21:00:00|6849.6|6831.6|6849.6|6831.6|6849.7|6831.7|6849.5|6831.5|0
1682024700000|2023-04-20 21:05:00|6849.8|6831.8|6850|6832|6850|6832|6849.8|6831.8|0
1682025000000|2023-04-20 21:10:00|6849.8|6831.8|6849.8|6831.8|6850.1|6832.1|6849.7|6831.7|0
1682025300000|2023-04-20 21:15:00|6849.9|6831.9|6849.4|6831.4|6849.9|6831.9|6849.3|6831.3|0
1682025600000|2023-04-20 21:20:00|6849.5|6831.5|6849.4|6831.4|6849.6|6831.6|6849.4|6831.4|0
1682026200000|2023-04-20 21:30:00|6849.3|6831.3|6849.1|6831.1|6849.3|6831.3|6849.1|6831.1|0
1682026500000|2023-04-20 21:35:00|6849|6831|6849.2|6831.2|6849.2|6831.2|6848.9|6830.9|0
1682026800000|2023-04-20 21:40:00|6849|6831|6848.8|6830.8|6849|6831|6848.8|6830.8|0
1682027100000|2023-04-20 21:45:00|6848.7|6830.7|6848.7|6830.7|6848.8|6830.8|6848.7|6830.7|0
1682027400000|2023-04-20 21:50:00|6848.8|6830.8|6848.7|6830.7|6848.8|6830.8|6848.7|6830.7|0
1682027700000|2023-04-20 21:55:00|6848.6|6830.6|6848.6|6830.6|6848.6|6830.6|6848.6|6830.6|0
1682028000000|2023-04-20 22:00:00|6849|6831|6848.1|6830.1|6849.4|6831.4|6847.6|6829.6|0
1682028300000|2023-04-20 22:05:00|6848.3|6830.3|6849|6831|6849.1|6831.1|6848.1|6830.1|0
1682028600000|2023-04-20 22:10:00|6848.7|6830.7|6847.6|6829.6|6848.7|6830.7|6847.3|6829.3|0
1682028900000|2023-04-20 22:15:00|6847.8|6829.8|6847.1|6829.1|6847.9|6829.9|6846.8|6828.8|0
1682029200000|2023-04-20 22:20:00|6847.3|6829.3|6847.9|6829.9|6848.4|6830.4|6847.3|6829.3|0
1682029500000|2023-04-20 22:25:00|6848.1|6830.1|6848.7|6830.7|6848.7|6830.7|6847.9|6829.9|0
1682029800000|2023-04-20 22:30:00|6848.5|6830.5|6848.1|6830.1|6848.7|6830.7|6847.9|6829.9|0
1682030100000|2023-04-20 22:35:00|6847.9|6829.9|6848.1|6830.1|6848.4|6830.4|6847.9|6829.9|0
1682030400000|2023-04-20 22:40:00|6848.4|6830.4|6847.6|6829.6|6848.4|6830.4|6847.1|6829.1|0
1682030700000|2023-04-20 22:45:00|6848|6830|6848.9|6830.9|6849.1|6831.1|6848|6830|0
1682031000000|2023-04-20 22:50:00|6848.6|6830.6|6849.4|6831.4|6849.4|6831.4|6848.6|6830.6|0
1682031300000|2023-04-20 22:55:00|6849.2|6831.2|6849.3|6831.3|6849.4|6831.4|6849.1|6831.1|0
1682031600000|2023-04-20 23:00:00|6849.4|6831.4|6851.3|6833.3|6851.9|6833.9|6849.1|6831.1|0
1682031900000|2023-04-20 23:05:00|6851.6|6833.6|6850.8|6832.8|6851.6|6833.6|6850.5|6832.5|0
1682032200000|2023-04-20 23:10:00|6850.5|6832.5|6851.1|6833.1|6851.6|6833.6|6850.5|6832.5|0
1682032500000|2023-04-20 23:15:00|6851.3|6833.3|6850.5|6832.5|6851.6|6833.6|6850.5|6832.5|0
1682032800000|2023-04-20 23:20:00|6850.8|6832.8|6851.6|6833.6|6851.6|6833.6|6849.7|6831.7|0
1682033100000|2023-04-20 23:25:00|6851.7|6833.7|6851.6|6833.6|6851.8|6833.8|6851.3|6833.3|0
1682033400000|2023-04-20 23:30:00|6851.8|6833.8|6851.8|6833.8|6852.1|6834.1|6851.8|6833.8|0
1682033700000|2023-04-20 23:35:00|6851.6|6833.6|6851.6|6833.6|6851.6|6833.6|6851|6833|0
1682034000000|2023-04-20 23:40:00|6851.3|6833.3|6848.8|6830.8|6851.3|6833.3|6848.8|6830.8|0
1682034300000|2023-04-20 23:45:00|6849.3|6831.3|6849.7|6831.7|6849.9|6831.9|6849.3|6831.3|0
1682034600000|2023-04-20 23:50:00|6849.4|6831.4|6849.7|6831.7|6850.1|6832.1|6849.4|6831.4|0
1682034900000|2023-04-20 23:55:00|6849.4|6831.4|6849.9|6831.9|6850.5|6832.5|6848.8|6830.8|0
1682035200000|2023-04-21 00:00:00|6849.7|6831.7|6850.2|6832.2|6850.5|6832.5|6848.8|6830.8|0
1682035500000|2023-04-21 00:05:00|6850|6832|6850.5|6832.5|6851|6833|6849.7|6831.7|0
1682035800000|2023-04-21 00:10:00|6850.2|6832.2|6850.5|6832.5|6851|6833|6849.9|6831.9|0
1682036100000|2023-04-21 00:15:00|6850.7|6832.7|6850.7|6832.7|6851|6833|6849.7|6831.7|0
1682036400000|2023-04-21 00:20:00|6850.6|6832.6|6849.4|6831.4|6850.7|6832.7|6849.2|6831.2|0
1682036700000|2023-04-21 00:25:00|6849.6|6831.6|6849.7|6831.7|6849.7|6831.7|6849.1|6831.1|0
1682037000000|2023-04-21 00:30:00|6849.5|6831.5|6851|6833|6851.3|6833.3|6849.4|6831.4|0
1682037300000|2023-04-21 00:35:00|6850.8|6832.8|6852.4|6834.4|6852.6|6834.6|6850|6832|0
1682037600000|2023-04-21 00:40:00|6852.6|6834.6|6852.5|6834.5|6853|6835|6852.2|6834.2|0
1682037900000|2023-04-21 00:45:00|6852.7|6834.7|6852.7|6834.7|6853.5|6835.5|6852.2|6834.2|0
1682038200000|2023-04-21 00:50:00|6853|6835|6855.2|6837.2|6855.5|6837.5|6852.7|6834.7|0
1682038500000|2023-04-21 00:55:00|6855|6837|6856.1|6838.1|6856.1|6838.1|6853.6|6835.6|0
1682038800000|2023-04-21 01:00:00|6855.8|6837.8|6855.2|6837.2|6856.3|6838.3|6855.2|6837.2|0
1682039100000|2023-04-21 01:05:00|6855|6837|6855.9|6837.9|6856.6|6838.6|6854.4|6836.4|0
1682039400000|2023-04-21 01:10:00|6855.7|6837.7|6855.6|6837.6|6856.2|6838.2|6855.3|6837.3|0
1682039700000|2023-04-21 01:15:00|6855.5|6837.5|6865.7|6859.7|6875.7|6869.7|6855.5|6837.5|1345
1682040000000|2023-04-21 01:20:00|6866.7|6860.7|6871.7|6865.7|6871.7|6865.7|6852.7|6846.7|934
1682040300000|2023-04-21 01:25:00|6870.7|6864.7|6872.3|6866.3|6878.3|6872.3|6870.3|6864.3|462
1682040600000|2023-04-21 01:30:00|6870.3|6864.3|6836.3|6830.3|6877.3|6871.3|6832.3|6826.3|3623
1682040900000|2023-04-21 01:35:00|6837.3|6831.3|6831.3|6825.3|6843.3|6837.3|6819.3|6813.3|3214
1682041200000|2023-04-21 01:40:00|6833.3|6827.3|6847.3|6841.3|6851.3|6845.3|6829.3|6823.3|2320
1682041500000|2023-04-21 01:45:00|6848.3|6842.3|6865.3|6859.3|6865.3|6859.3|6844.3|6838.3|3700
1682041800000|2023-04-21 01:50:00|6864.3|6858.3|6872.3|6866.3|6879.3|6873.3|6860.3|6854.3|1676
1682042100000|2023-04-21 01:55:00|6871.3|6865.3|6879.3|6873.3|6891.3|6885.3|6871.3|6865.3|1081
1682042400000|2023-04-21 02:00:00|6880.3|6874.3|6874.3|6868.3|6880.3|6874.3|6863.3|6857.3|1972
1682042700000|2023-04-21 02:05:00|6875.3|6869.3|6862.3|6856.3|6881.3|6875.3|6860.3|6854.3|1469
1682043000000|2023-04-21 02:10:00|6863.3|6857.3|6864.3|6858.3|6876.3|6870.3|6862.3|6856.3|900
1682043300000|2023-04-21 02:15:00|6865.3|6859.3|6882.3|6876.3|6885.3|6879.3|6862.3|6856.3|8438
1682043600000|2023-04-21 02:20:00|6883.3|6877.3|6880.3|6874.3|6883.3|6877.3|6871.3|6865.3|1539
1682043900000|2023-04-21 02:25:00|6879.3|6873.3|6865.3|6859.3|6882.3|6876.3|6864.3|6858.3|1549
1682044200000|2023-04-21 02:30:00|6866.3|6860.3|6866.3|6860.3|6868.3|6862.3|6856.3|6850.3|1809
1682044500000|2023-04-21 02:35:00|6867.3|6861.3|6858.3|6852.3|6870.3|6864.3|6852.3|6846.3|6026
1682044800000|2023-04-21 02:40:00|6857.3|6851.3|6861.3|6855.3|6862.3|6856.3|6852.3|6846.3|586
1682045100000|2023-04-21 02:45:00|6860.3|6854.3|6860.3|6854.3|6867.3|6861.3|6857.3|6851.3|831
1682045400000|2023-04-21 02:50:00|6859.3|6853.3|6851.3|6845.3|6864.3|6858.3|6848.3|6842.3|3616
1682045700000|2023-04-21 02:55:00|6852.3|6846.3|6844.3|6838.3|6855.3|6849.3|6841.3|6835.3|684
1682046000000|2023-04-21 03:00:00|6843.3|6837.3|6843.3|6837.3|6846.3|6840.3|6837.3|6831.3|1017
1682046300000|2023-04-21 03:05:00|6844.3|6838.3|6851.3|6845.3|6853.3|6847.3|6843.3|6837.3|654
1682046600000|2023-04-21 03:10:00|6852.3|6846.3|6854.3|6848.3|6859.3|6853.3|6852.3|6846.3|990
1682046900000|2023-04-21 03:15:00|6855.3|6849.3|6853.3|6847.3|6856.3|6850.3|6849.3|6843.3|406
1682047200000|2023-04-21 03:20:00|6852.3|6846.3|6836.3|6830.3|6855.3|6849.3|6836.3|6830.3|605
1682047500000|2023-04-21 03:25:00|6835.3|6829.3|6820.3|6814.3|6839.3|6833.3|6820.3|6814.3|1194
1682047800000|2023-04-21 03:30:00|6821.3|6815.3|6823.3|6817.3|6829.3|6823.3|6819.3|6813.3|1327
1682048100000|2023-04-21 03:35:00|6822.3|6816.3|6824.3|6818.3|6829.3|6823.3|6822.3|6816.3|600
1682048400000|2023-04-21 03:40:00|6825.3|6819.3|6829.3|6823.3|6830.3|6824.3|6822.3|6816.3|448
1682048700000|2023-04-21 03:45:00|6830.3|6824.3|6831.3|6825.3|6832.3|6826.3|6826.3|6820.3|419
1682049000000|2023-04-21 03:50:00|6832.3|6826.3|6831.3|6825.3|6833.3|6827.3|6829.3|6823.3|342
1682049300000|2023-04-21 03:55:00|6832.3|6826.3|6835.3|6829.3|6835.3|6829.3|6830.3|6824.3|2169
1682049600000|2023-04-21 04:00:00|6840.3|6822.3|6839.5|6821.5|6840.3|6822.3|6839.5|6821.5|0
1682049900000|2023-04-21 04:05:00|6839.7|6821.7|6839.5|6821.5|6839.7|6821.7|6839.5|6821.5|0
1682050200000|2023-04-21 04:10:00|6839.6|6821.6|6839.2|6821.2|6839.8|6821.8|6839.2|6821.2|0
1682050500000|2023-04-21 04:15:00|6839|6821|6839.1|6821.1|6839.5|6821.5|6838.9|6820.9|0
1682050800000|2023-04-21 04:20:00|6838.9|6820.9|6836.4|6818.4|6838.9|6820.9|6836.4|6818.4|0
1682051100000|2023-04-21 04:25:00|6836.7|6818.7|6835.9|6817.9|6836.9|6818.9|6835.7|6817.7|0
1682051400000|2023-04-21 04:30:00|6835.6|6817.6|6835.1|6817.1|6835.8|6817.8|6834.9|6816.9|0
1682051700000|2023-04-21 04:35:00|6835.4|6817.4|6835.6|6817.6|6835.9|6817.9|6835.2|6817.2|0
1682052000000|2023-04-21 04:40:00|6835.4|6817.4|6835.7|6817.7|6835.9|6817.9|6834.9|6816.9|0
1682052300000|2023-04-21 04:45:00|6835.5|6817.5|6835.5|6817.5|6835.5|6817.5|6834.9|6816.9|0
1682052600000|2023-04-21 04:50:00|6835.2|6817.2|6835.2|6817.2|6835.5|6817.5|6834.9|6816.9|0
1682052900000|2023-04-21 04:55:00|6835.5|6817.5|6834.9|6816.9|6835.5|6817.5|6834.6|6816.6|8
1682053200000|2023-04-21 05:00:00|6832.3|6826.3|6821.3|6815.3|6833.3|6827.3|6816.3|6810.3|1903
1682053500000|2023-04-21 05:05:00|6820.3|6814.3|6815.3|6809.3|6827.3|6821.3|6815.3|6809.3|1279
1682053800000|2023-04-21 05:10:00|6814.3|6808.3|6792.3|6786.3|6815.3|6809.3|6789.3|6783.3|1784
1682054100000|2023-04-21 05:15:00|6793.3|6787.3|6798.3|6792.3|6800.3|6794.3|6787.3|6781.3|3108
1682054400000|2023-04-21 05:20:00|6797.3|6791.3|6803.3|6797.3|6810.3|6804.3|6790.3|6784.3|1455
1682054700000|2023-04-21 05:25:00|6802.3|6796.3|6801.3|6795.3|6807.3|6801.3|6796.3|6790.3|1200
1682055000000|2023-04-21 05:30:00|6802.3|6796.3|6800.3|6794.3|6807.3|6801.3|6796.3|6790.3|814
1682055300000|2023-04-21 05:35:00|6801.3|6795.3|6810.3|6804.3|6813.3|6807.3|6798.3|6792.3|795
1682055600000|2023-04-21 05:40:00|6809.3|6803.3|6798.3|6792.3|6813.3|6807.3|6796.3|6790.3|737
1682055900000|2023-04-21 05:45:00|6799.3|6793.3|6811.3|6805.3|6813.3|6807.3|6795.3|6789.3|755
1682056200000|2023-04-21 05:50:00|6812.3|6806.3|6816.3|6810.3|6817.3|6811.3|6811.3|6805.3|5127
1682056500000|2023-04-21 05:55:00|6817.3|6811.3|6820.3|6814.3|6820.3|6814.3|6812.3|6806.3|778
1682056800000|2023-04-21 06:00:00|6819.3|6813.3|6823.3|6817.3|6826.3|6820.3|6816.3|6810.3|697
1682057100000|2023-04-21 06:05:00|6824.3|6818.3|6814.3|6808.3|6827.3|6821.3|6814.3|6808.3|466
1682057400000|2023-04-21 06:10:00|6813.3|6807.3|6805.3|6799.3|6813.3|6807.3|6804.3|6798.3|802
1682057700000|2023-04-21 06:15:00|6804.3|6798.3|6815.3|6809.3|6816.3|6810.3|6803.3|6797.3|654
1682058000000|2023-04-21 06:20:00|6816.3|6810.3|6813.3|6807.3|6819.3|6813.3|6813.3|6807.3|896
1682058300000|2023-04-21 06:25:00|6812.3|6806.3|6803.3|6797.3|6812.3|6806.3|6802.3|6796.3|1363
1682058600000|2023-04-21 06:30:00|6802.3|6796.3|6798.3|6792.3|6807.3|6801.3|6796.3|6790.3|877
1682058900000|2023-04-21 06:35:00|6799.3|6793.3|6791.3|6785.3|6801.3|6795.3|6790.3|6784.3|4475
1682059200000|2023-04-21 06:40:00|6790.3|6784.3|6780.3|6774.3|6791.3|6785.3|6780.3|6774.3|1217
1682059500000|2023-04-21 06:45:00|6779.3|6773.3|6773.3|6767.3|6780.3|6774.3|6768.3|6762.3|2788
1682059800000|2023-04-21 06:50:00|6772.3|6766.3|6773.3|6767.3|6776.3|6770.3|6769.3|6763.3|1524
1682060100000|2023-04-21 06:55:00|6772.3|6766.3|6758.3|6752.3|6773.3|6767.3|6757.3|6751.3|1870
1682060400000|2023-04-21 07:00:00|6757.3|6751.3|6754.3|6748.3|6762.3|6756.3|6752.3|6746.3|2862
1682060700000|2023-04-21 07:05:00|6755.3|6749.3|6754.3|6748.3|6764.3|6758.3|6752.3|6746.3|3068
1682061000000|2023-04-21 07:10:00|6753.3|6747.3|6738.3|6732.3|6757.3|6751.3|6736.3|6730.3|1928
1682061300000|2023-04-21 07:15:00|6739.3|6733.3|6751.3|6745.3|6754.3|6748.3|6737.3|6731.3|2166
1682061600000|2023-04-21 07:20:00|6752.3|6746.3|6749.3|6743.3|6756.3|6750.3|6748.3|6742.3|1267
1682061900000|2023-04-21 07:25:00|6748.3|6742.3|6748.3|6742.3|6749.3|6743.3|6744.3|6738.3|1822
1682062200000|2023-04-21 07:30:00|6747.3|6741.3|6733.3|6727.3|6748.3|6742.3|6733.3|6727.3|1631
1682062500000|2023-04-21 07:35:00|6732.3|6726.3|6740.3|6734.3|6740.3|6734.3|6725.3|6719.3|3278
1682062800000|2023-04-21 07:40:00|6739.3|6733.3|6734.3|6728.3|6743.3|6737.3|6733.3|6727.3|4477
1682063100000|2023-04-21 07:45:00|6733.3|6727.3|6730.3|6724.3|6736.3|6730.3|6728.3|6722.3|3708
1682063400000|2023-04-21 07:50:00|6732.3|6726.3|6736.3|6730.3|6741.3|6735.3|6732.3|6726.3|3965
1682063700000|2023-04-21 07:55:00|6737.3|6731.3|6746.3|6740.3|6750.3|6744.3|6737.3|6731.3|4319
1682064000000|2023-04-21 08:00:00|6745.3|6739.3|6751.3|6745.3|6754.3|6748.3|6742.3|6736.3|9153
1682064300000|2023-04-21 08:05:00|6752.3|6746.3|6751.3|6745.3|6759.3|6753.3|6751.3|6745.3|3131
1682064600000|2023-04-21 08:10:00|6752.3|6746.3|6751.3|6745.3|6754.3|6748.3|6748.3|6742.3|3691
1682064900000|2023-04-21 08:15:00|6750.3|6744.3|6753.3|6747.3|6756.3|6750.3|6749.3|6743.3|11609
1682065200000|2023-04-21 08:20:00|6754.3|6748.3|6744.3|6738.3|6754.3|6748.3|6743.3|6737.3|1523
1682065500000|2023-04-21 08:25:00|6745.3|6739.3|6747.3|6741.3|6748.3|6742.3|6744.3|6738.3|1724
1682065800000|2023-04-21 08:30:00|6751.1|6733.1|6748.5|6730.5|6751.3|6733.3|6748|6730|0
1682066100000|2023-04-21 08:35:00|6748.2|6730.2|6749.9|6731.9|6749.9|6731.9|6747.8|6729.8|0
1682066400000|2023-04-21 08:40:00|6749.8|6731.8|6753.4|6735.4|6754|6736|6749.6|6731.6|0
1682066700000|2023-04-21 08:45:00|6753.6|6735.6|6754.2|6736.2|6754.6|6736.6|6752.2|6734.2|0
1682067000000|2023-04-21 08:50:00|6754|6736|6757.9|6739.9|6758.2|6740.2|6753.8|6735.8|0
1682067300000|2023-04-21 08:55:00|6757.8|6739.8|6757.7|6739.7|6758.3|6740.3|6756.9|6738.9|0
1682067600000|2023-04-21 09:00:00|6757.5|6739.5|6757.1|6739.1|6759.7|6741.7|6757.1|6739.1|0
1682067900000|2023-04-21 09:05:00|6757|6739|6756.8|6738.8|6758.7|6740.7|6756.4|6738.4|0
1682068200000|2023-04-21 09:10:00|6756.7|6738.7|6757|6739|6757.7|6739.7|6755.4|6737.4|0
1682068500000|2023-04-21 09:15:00|6751.3|6745.3|6744.3|6738.3|6753.3|6747.3|6741.3|6735.3|936
1682068800000|2023-04-21 09:20:00|6743.3|6737.3|6752.3|6746.3|6753.3|6747.3|6743.3|6737.3|178
1682069100000|2023-04-21 09:25:00|6753.3|6747.3|6753.3|6747.3|6754.3|6748.3|6751.3|6745.3|176
1682069400000|2023-04-21 09:30:00|6752.3|6746.3|6752.3|6746.3|6755.3|6749.3|6752.3|6746.3|113
1682069700000|2023-04-21 09:35:00|6754.3|6748.3|6757.3|6751.3|6760.3|6754.3|6754.3|6748.3|153
1682070000000|2023-04-21 09:40:00|6756.3|6750.3|6758.3|6752.3|6758.3|6752.3|6755.3|6749.3|61
1682070300000|2023-04-21 09:45:00|6757.3|6751.3|6760.3|6754.3|6760.3|6754.3|6756.3|6750.3|129
1682070600000|2023-04-21 09:50:00|6759.3|6753.3|6755.3|6749.3|6759.3|6753.3|6755.3|6749.3|108
1682070900000|2023-04-21 09:55:00|6754.3|6748.3|6749.3|6743.3|6754.3|6748.3|6747.3|6741.3|205
1682071200000|2023-04-21 10:00:00|6748.8|6742.8|6747.8|6741.8|6748.8|6742.8|6743.8|6737.8|207
1682071500000|2023-04-21 10:05:00|6747.3|6741.3|6745.3|6739.3|6748.8|6742.8|6744.8|6738.8|52
1682071800000|2023-04-21 10:10:00|6744.8|6738.8|6751.8|6745.8|6751.8|6745.8|6744.8|6738.8|112
1682072100000|2023-04-21 10:15:00|6752.3|6746.3|6750.8|6744.8|6753.8|6747.8|6750.8|6744.8|55
1682072400000|2023-04-21 10:20:00|6750.3|6744.3|6754.8|6748.8|6756.8|6750.8|6749.8|6743.8|319
1682072700000|2023-04-21 10:25:00|6754.3|6748.3|6746.8|6740.8|6754.8|6748.8|6745.8|6739.8|172
1682073000000|2023-04-21 10:30:00|6747.3|6741.3|6744.3|6738.3|6748.8|6742.8|6743.8|6737.8|145
1682073300000|2023-04-21 10:35:00|6744.8|6738.8|6744.8|6738.8|6746.3|6740.3|6744.3|6738.3|32
1682073600000|2023-04-21 10:40:00|6744.3|6738.3|6744.3|6738.3|6745.3|6739.3|6742.8|6736.8|49
1682073900000|2023-04-21 10:45:00|6743.8|6737.8|6743.3|6737.3|6745.8|6739.8|6743.3|6737.3|44
1682074200000|2023-04-21 10:50:00|6742.8|6736.8|6743.8|6737.8|6744.3|6738.3|6741.3|6735.3|55
1682074500000|2023-04-21 10:55:00|6744.3|6738.3|6740.3|6734.3|6744.8|6738.8|6739.3|6733.3|66
1682074800000|2023-04-21 11:00:00|6740.8|6734.8|6741.3|6735.3|6742.8|6736.8|6734.8|6728.8|104
1682075100000|2023-04-21 11:05:00|6741.8|6735.8|6741.8|6735.8|6742.8|6736.8|6739.8|6733.8|30
1682075400000|2023-04-21 11:10:00|6742.8|6736.8|6749.8|6743.8|6749.8|6743.8|6741.8|6735.8|79
1682075700000|2023-04-21 11:15:00|6749.3|6743.3|6750.8|6744.8|6752.8|6746.8|6746.8|6740.8|84
1682076000000|2023-04-21 11:20:00|6751.3|6745.3|6748.8|6742.8|6751.3|6745.3|6745.3|6739.3|77
1682076300000|2023-04-21 11:25:00|6749.3|6743.3|6745.8|6739.8|6749.3|6743.3|6745.3|6739.3|118
1682076600000|2023-04-21 11:30:00|6745.3|6739.3|6745.8|6739.8|6746.8|6740.8|6741.8|6735.8|114
1682076900000|2023-04-21 11:35:00|6746.3|6740.3|6747.8|6741.8|6748.8|6742.8|6746.3|6740.3|63
1682077200000|2023-04-21 11:40:00|6748.8|6742.8|6749.8|6743.8|6752.8|6746.8|6747.3|6741.3|121
1682077500000|2023-04-21 11:45:00|6749.3|6743.3|6748.8|6742.8|6750.3|6744.3|6745.8|6739.8|35
1682077800000|2023-04-21 11:50:00|6749.3|6743.3|6747.8|6741.8|6749.3|6743.3|6745.8|6739.8|38
1682078100000|2023-04-21 11:55:00|6747.3|6741.3|6746.8|6740.8|6748.3|6742.3|6746.3|6740.3|32
1682078400000|2023-04-21 12:00:00|6746.3|6740.3|6746.3|6740.3|6747.8|6741.8|6744.8|6738.8|40
1682078700000|2023-04-21 12:05:00|6745.8|6739.8|6748.8|6742.8|6749.8|6743.8|6744.3|6738.3|56
1682079000000|2023-04-21 12:10:00|6748.3|6742.3|6748.8|6742.8|6749.8|6743.8|6747.8|6741.8|55
1682079300000|2023-04-21 12:15:00|6749.3|6743.3|6748.8|6742.8|6749.8|6743.8|6748.3|6742.3|23
1682079600000|2023-04-21 12:20:00|6748.3|6742.3|6748.8|6742.8|6749.8|6743.8|6745.8|6739.8|41
1682079900000|2023-04-21 12:25:00|6749.3|6743.3|6753.8|6747.8|6754.8|6748.8|6749.3|6743.3|74
1682080200000|2023-04-21 12:30:00|6753.3|6747.3|6754.8|6748.8|6755.8|6749.8|6751.8|6745.8|71
1682080500000|2023-04-21 12:35:00|6754.3|6748.3|6753.3|6747.3|6755.8|6749.8|6752.3|6746.3|35
1682080800000|2023-04-21 12:40:00|6752.8|6746.8|6750.3|6744.3|6752.8|6746.8|6748.3|6742.3|70
1682081100000|2023-04-21 12:45:00|6750.8|6744.8|6748.8|6742.8|6751.8|6745.8|6747.8|6741.8|69
1682081400000|2023-04-21 12:50:00|6749.8|6743.8|6752.3|6746.3|6753.8|6747.8|6749.3|6743.3|862
1682081700000|2023-04-21 12:55:00|6751.8|6745.8|6753.3|6747.3|6755.3|6749.3|6751.8|6745.8|56
1682082000000|2023-04-21 13:00:00|6753.8|6747.8|6753.8|6747.8|6755.8|6749.8|6752.8|6746.8|110
1682082300000|2023-04-21 13:05:00|6753.3|6747.3|6750.3|6744.3|6754.8|6748.8|6749.8|6743.8|42
1682082600000|2023-04-21 13:10:00|6750.8|6744.8|6752.8|6746.8|6752.8|6746.8|6748.8|6742.8|63
1682082900000|2023-04-21 13:15:00|6753.3|6747.3|6753.8|6747.8|6754.8|6748.8|6751.3|6745.3|93
1682083200000|2023-04-21 13:20:00|6754.3|6748.3|6746.3|6740.3|6754.8|6748.8|6745.3|6739.3|162
1682083500000|2023-04-21 13:25:00|6746.8|6740.8|6745.8|6739.8|6748.8|6742.8|6745.3|6739.3|104
1682083800000|2023-04-21 13:30:00|6745.3|6739.3|6756.8|6750.8|6762.8|6756.8|6742.3|6736.3|826
1682084100000|2023-04-21 13:35:00|6756.3|6750.3|6741.8|6735.8|6760.8|6754.8|6741.8|6735.8|540
1682084400000|2023-04-21 13:40:00|6742.3|6736.3|6745.3|6739.3|6747.8|6741.8|6736.3|6730.3|561
1682084700000|2023-04-21 13:45:00|6742.3|6736.3|6739.8|6733.8|6747.8|6741.8|6737.8|6731.8|496
1682085000000|2023-04-21 13:50:00|6739.3|6733.3|6724.3|6718.3|6739.3|6733.3|6720.8|6714.8|537
1682085300000|2023-04-21 13:55:00|6723.8|6717.8|6710.8|6704.8|6724.8|6718.8|6709.8|6703.8|544
1682085600000|2023-04-21 14:00:00|6711.3|6705.3|6710.8|6704.8|6717.8|6711.8|6707.8|6701.8|617
1682085900000|2023-04-21 14:05:00|6711.8|6705.8|6728.8|6722.8|6731.8|6725.8|6710.8|6704.8|492
1682086200000|2023-04-21 14:10:00|6728.3|6722.3|6736.8|6730.8|6739.8|6733.8|6726.8|6720.8|398
1682086500000|2023-04-21 14:15:00|6737.3|6731.3|6747.8|6741.8|6747.8|6741.8|6730.8|6724.8|329
1682086800000|2023-04-21 14:20:00|6748.3|6742.3|6755.8|6749.8|6758.8|6752.8|6746.8|6740.8|650
1682087100000|2023-04-21 14:25:00|6757.3|6751.3|6750.3|6744.3|6758.8|6752.8|6748.8|6742.8|303
1682087400000|2023-04-21 14:30:00|6750.8|6744.8|6748.8|6742.8|6754.8|6748.8|6745.3|6739.3|247
1682087700000|2023-04-21 14:35:00|6747.8|6741.8|6738.3|6732.3|6748.8|6742.8|6736.3|6730.3|224
1682088000000|2023-04-21 14:40:00|6738.8|6732.8|6732.3|6726.3|6740.8|6734.8|6731.8|6725.8|204
1682088300000|2023-04-21 14:45:00|6732.8|6726.8|6735.8|6729.8|6736.3|6730.3|6729.8|6723.8|240
1682088600000|2023-04-21 14:50:00|6736.8|6730.8|6731.3|6725.3|6737.3|6731.3|6728.8|6722.8|175
1682088900000|2023-04-21 14:55:00|6731.8|6725.8|6738.8|6732.8|6738.8|6732.8|6730.8|6724.8|73
1682089200000|2023-04-21 15:00:00|6739.8|6733.8|6743.8|6737.8|6746.8|6740.8|6736.3|6730.3|187
1682089500000|2023-04-21 15:05:00|6744.3|6738.3|6738.8|6732.8|6744.3|6738.3|6736.3|6730.3|107
1682089800000|2023-04-21 15:10:00|6739.3|6733.3|6738.8|6732.8|6740.8|6734.8|6735.8|6729.8|106
1682090100000|2023-04-21 15:15:00|6738.3|6732.3|6739.3|6733.3|6740.8|6734.8|6735.3|6729.3|79
1682090400000|2023-04-21 15:20:00|6738.8|6732.8|6740.3|6734.3|6743.8|6737.8|6737.8|6731.8|80
1682090700000|2023-04-21 15:25:00|6740.8|6734.8|6739.8|6733.8|6743.8|6737.8|6736.8|6730.8|302
1682091000000|2023-04-21 15:30:00|6740.8|6734.8|6745.8|6739.8|6745.8|6739.8|6740.8|6734.8|66
1682091300000|2023-04-21 15:35:00|6745.3|6739.3|6739.3|6733.3|6745.8|6739.8|6738.8|6732.8|887
1682091600000|2023-04-21 15:40:00|6739.8|6733.8|6741.8|6735.8|6744.8|6738.8|6739.8|6733.8|145
1682091900000|2023-04-21 15:45:00|6742.3|6736.3|6736.3|6730.3|6742.8|6736.8|6735.8|6729.8|91
1682092200000|2023-04-21 15:50:00|6736.8|6730.8|6740.8|6734.8|6741.8|6735.8|6735.8|6729.8|80
1682092500000|2023-04-21 15:55:00|6741.3|6735.3|6746.3|6740.3|6749.8|6743.8|6739.8|6733.8|204
1682092800000|2023-04-21 16:00:00|6747.3|6741.3|6750.3|6744.3|6750.3|6744.3|6747.3|6741.3|85
1682093100000|2023-04-21 16:05:00|6751.3|6745.3|6748.3|6742.3|6752.3|6746.3|6748.3|6742.3|52
1682093400000|2023-04-21 16:10:00|6747.3|6741.3|6749.3|6743.3|6750.3|6744.3|6746.3|6740.3|48
1682093700000|2023-04-21 16:15:00|6750.3|6744.3|6752.3|6746.3|6753.3|6747.3|6749.3|6743.3|35
1682094000000|2023-04-21 16:20:00|6751.3|6745.3|6750.3|6744.3|6751.3|6745.3|6747.3|6741.3|34
1682094300000|2023-04-21 16:25:00|6749.3|6743.3|6743.3|6737.3|6750.3|6744.3|6743.3|6737.3|40
1682094600000|2023-04-21 16:30:00|6744.3|6738.3|6740.3|6734.3|6744.3|6738.3|6737.3|6731.3|177
1682094900000|2023-04-21 16:35:00|6739.3|6733.3|6739.3|6733.3|6740.3|6734.3|6737.3|6731.3|63
1682095200000|2023-04-21 16:40:00|6738.3|6732.3|6739.3|6733.3|6739.3|6733.3|6736.3|6730.3|26
1682095500000|2023-04-21 16:45:00|6740.3|6734.3|6740.3|6734.3|6743.3|6737.3|6740.3|6734.3|24
1682095800000|2023-04-21 16:50:00|6739.3|6733.3|6741.3|6735.3|6742.3|6736.3|6738.3|6732.3|33
1682096100000|2023-04-21 16:55:00|6742.3|6736.3|6741.3|6735.3|6743.3|6737.3|6741.3|6735.3|17
1682096400000|2023-04-21 17:00:00|6744.3|6738.3|6740.3|6734.3|6745.3|6739.3|6740.3|6734.3|42
1682096700000|2023-04-21 17:05:00|6741.3|6735.3|6746.3|6740.3|6746.3|6740.3|6741.3|6735.3|46
1682097000000|2023-04-21 17:10:00|6745.3|6739.3|6743.3|6737.3|6746.3|6740.3|6741.3|6735.3|56
1682097300000|2023-04-21 17:15:00|6744.3|6738.3|6740.3|6734.3|6744.3|6738.3|6738.3|6732.3|63
1682097600000|2023-04-21 17:20:00|6742.3|6736.3|6740.3|6734.3|6743.3|6737.3|6740.3|6734.3|79
1682097900000|2023-04-21 17:25:00|6741.3|6735.3|6741.3|6735.3|6743.3|6737.3|6741.3|6735.3|50
1682098200000|2023-04-21 17:30:00|6740.3|6734.3|6745.3|6739.3|6745.3|6739.3|6739.3|6733.3|80
1682098500000|2023-04-21 17:35:00|6744.3|6738.3|6744.3|6738.3|6748.3|6742.3|6744.3|6738.3|81
1682098800000|2023-04-21 17:40:00|6746.3|6740.3|6746.3|6740.3|6749.3|6743.3|6746.3|6740.3|76
1682099100000|2023-04-21 17:45:00|6745.3|6739.3|6750.3|6744.3|6750.3|6744.3|6745.3|6739.3|100
1682099400000|2023-04-21 17:50:00|6751.3|6745.3|6751.3|6745.3|6751.3|6745.3|6750.3|6744.3|41
1682099700000|2023-04-21 17:55:00|6752.3|6746.3|6749.3|6743.3|6753.3|6747.3|6749.3|6743.3|61
1682100000000|2023-04-21 18:00:00|6750.3|6744.3|6752.3|6746.3|6753.3|6747.3|6749.3|6743.3|68
1682100300000|2023-04-21 18:05:00|6753.3|6747.3|6753.3|6747.3|6755.3|6749.3|6753.3|6747.3|56
1682100600000|2023-04-21 18:10:00|6752.3|6746.3|6752.3|6746.3|6753.3|6747.3|6751.3|6745.3|79
1682100900000|2023-04-21 18:15:00|6751.3|6745.3|6744.3|6738.3|6751.3|6745.3|6744.3|6738.3|167
1682101200000|2023-04-21 18:20:00|6745.3|6739.3|6743.3|6737.3|6745.3|6739.3|6743.3|6737.3|190
1682101500000|2023-04-21 18:25:00|6742.3|6736.3|6740.3|6734.3|6743.3|6737.3|6740.3|6734.3|104
1682101800000|2023-04-21 18:30:00|6741.3|6735.3|6739.3|6733.3|6742.3|6736.3|6739.3|6733.3|62
1682102100000|2023-04-21 18:35:00|6740.3|6734.3|6738.3|6732.3|6740.3|6734.3|6735.3|6729.3|66
1682102400000|2023-04-21 18:40:00|6739.3|6733.3|6739.3|6733.3|6741.3|6735.3|6738.3|6732.3|49
1682102700000|2023-04-21 18:45:00|6738.3|6732.3|6740.3|6734.3|6741.3|6735.3|6737.3|6731.3|59
1682103000000|2023-04-21 18:50:00|6739.3|6733.3|6742.3|6736.3|6744.3|6738.3|6739.3|6733.3|206
1682103300000|2023-04-21 18:55:00|6743.3|6737.3|6752.5|6734.5|6752.5|6740.3|6742.3|6734.5|162
1682103600000|2023-04-21 19:00:00|6752.4|6734.4|6748.3|6730.3|6753|6735|6748.3|6730.3|0
1682103900000|2023-04-21 19:05:00|6748.4|6730.4|6749|6731|6749.1|6731.1|6745.7|6727.7|0
1682104200000|2023-04-21 19:10:00|6749.1|6731.1|6747|6729|6749.2|6731.2|6746.9|6728.9|0
1682104500000|2023-04-21 19:15:00|6746.9|6728.9|6747.9|6729.9|6748.8|6730.8|6746.8|6728.8|0
1682104800000|2023-04-21 19:20:00|6748|6730|6750.9|6732.9|6751|6733|6747.8|6729.8|0
1682105100000|2023-04-21 19:25:00|6750.8|6732.8|6751.9|6733.9|6752|6734|6750.8|6732.8|0
1682105400000|2023-04-21 19:30:00|6752|6734|6752.2|6734.2|6754.2|6736.2|6751.7|6733.7|0
1682105700000|2023-04-21 19:35:00|6752.1|6734.1|6751.9|6733.9|6752.6|6734.6|6751.4|6733.4|0
1682106000000|2023-04-21 19:40:00|6751.8|6733.8|6750.8|6732.8|6752.4|6734.4|6750.5|6732.5|0
1682106300000|2023-04-21 19:45:00|6750.7|6732.7|6750.9|6732.9|6752.2|6734.2|6750.7|6732.7|0
1682106600000|2023-04-21 19:50:00|6751|6733|6754.5|6736.5|6754.5|6736.5|6751|6733|0
1682106900000|2023-04-21 19:55:00|6754.4|6736.4|6755|6737|6757.6|6739.6|6754.1|6736.1|0
1682107200000|2023-04-21 20:00:00|6754.8|6736.8|6754.4|6736.4|6756|6738|6753.8|6735.8|0
1682107500000|2023-04-21 20:05:00|6754.6|6736.6|6754.4|6736.4|6754.6|6736.6|6753.6|6735.6|0
1682107800000|2023-04-21 20:10:00|6753.9|6735.9|6753.6|6735.6|6753.9|6735.9|6753|6735|0
1682108100000|2023-04-21 20:15:00|6753.3|6735.3|6753|6735|6753.6|6735.6|6753|6735|0
1682108400000|2023-04-21 20:20:00|6752.8|6734.8|6752.7|6734.7|6753.3|6735.3|6752.5|6734.5|0
1682108700000|2023-04-21 20:25:00|6752.5|6734.5|6751.9|6733.9|6752.7|6734.7|6751.7|6733.7|0
1682109000000|2023-04-21 20:30:00|6752.1|6734.1|6753.3|6735.3|6753.3|6735.3|6751.9|6733.9|0
1682109300000|2023-04-21 20:35:00|6753|6735|6752.5|6734.5|6753.3|6735.3|6752.2|6734.2|0
1682109600000|2023-04-21 20:40:00|6752.7|6734.7|6752.5|6734.5|6752.7|6734.7|6752.5|6734.5|0
1682109900000|2023-04-21 20:45:00|6752.2|6734.2|6752.2|6734.2|6752.5|6734.5|6752.2|6734.2|0
1682110200000|2023-04-21 20:50:00|6752.5|6734.5|6752.5|6734.5|6752.7|6734.7|6752.2|6734.2|0
1682110500000|2023-04-21 20:55:00|6752.2|6734.2|6752.1|6734.1|6752.6|6734.6|6751.5|6733.5|0
1682287800000|2023-04-23 22:10:00|6737.6|6719.6|6741.1|6723.1|6741.1|6723.1|6723.6|6705.6|0
1682288100000|2023-04-23 22:15:00|6740.9|6722.9|6739.5|6721.5|6741.7|6723.7|6739.2|6721.2|0
1682288400000|2023-04-23 22:20:00|6739.6|6721.6|6750.6|6732.6|6750.6|6732.6|6739.2|6721.2|0
1682288700000|2023-04-23 22:25:00|6750.4|6732.4|6750.6|6732.6|6751.2|6733.2|6750.1|6732.1|0
1682289000000|2023-04-23 22:30:00|6750.4|6732.4|6751.5|6733.5|6751.7|6733.7|6750.4|6732.4|0
1682289300000|2023-04-23 22:35:00|6751.6|6733.6|6750.9|6732.9|6751.7|6733.7|6750.6|6732.6|0
1682289600000|2023-04-23 22:40:00|6750.7|6732.7|6750.6|6732.6|6750.9|6732.9|6750.6|6732.6|0
1682289900000|2023-04-23 22:45:00|6750.5|6732.5|6751.2|6733.2|6751.2|6733.2|6750.4|6732.4|0
1682290200000|2023-04-23 22:50:00|6750.9|6732.9|6751.5|6733.5|6752.3|6734.3|6750.9|6732.9|0
1682290500000|2023-04-23 22:55:00|6751.7|6733.7|6751.7|6733.7|6751.7|6733.7|6751.5|6733.5|0
1682290800000|2023-04-23 23:00:00|6752|6734|6752.3|6734.3|6752.8|6734.8|6751.7|6733.7|0
1682291100000|2023-04-23 23:05:00|6752|6734|6752.4|6734.4|6752.8|6734.8|6752|6734|0
1682291400000|2023-04-23 23:10:00|6752.5|6734.5|6752.6|6734.6|6753.4|6735.4|6752.3|6734.3|0
1682291700000|2023-04-23 23:15:00|6752.3|6734.3|6752.1|6734.1|6752.6|6734.6|6752.1|6734.1|0
1682292000000|2023-04-23 23:20:00|6752.3|6734.3|6752.4|6734.4|6752.7|6734.7|6752.3|6734.3|0
1682292300000|2023-04-23 23:25:00|6752.1|6734.1|6752.1|6734.1|6752.1|6734.1|6751.8|6733.8|0
1682292600000|2023-04-23 23:30:00|6752.3|6734.3|6752.1|6734.1|6752.4|6734.4|6752.1|6734.1|0
1682292900000|2023-04-23 23:35:00|6752|6734|6751.3|6733.3|6752|6734|6751.3|6733.3|0
1682293200000|2023-04-23 23:40:00|6751|6733|6751.6|6733.6|6751.6|6733.6|6751|6733|0
1682293500000|2023-04-23 23:45:00|6751.4|6733.4|6752.4|6734.4|6752.7|6734.7|6751.4|6733.4|0
1682293800000|2023-04-23 23:50:00|6752.6|6734.6|6751.6|6733.6|6752.7|6734.7|6751.4|6733.4|0
1682294100000|2023-04-23 23:55:00|6751.4|6733.4|6751.6|6733.6|6751.6|6733.6|6751|6733|0
1682294400000|2023-04-24 00:00:00|6751.4|6733.4|6748.6|6730.6|6751.4|6733.4|6747|6729|0
1682294700000|2023-04-24 00:05:00|6748.4|6730.4|6747.8|6729.8|6748.6|6730.6|6747.3|6729.3|0
1682295000000|2023-04-24 00:10:00|6747.9|6729.9|6748|6730|6748|6730|6746.6|6728.6|0
1682295300000|2023-04-24 00:15:00|6747.8|6729.8|6747|6729|6747.9|6729.9|6746.7|6728.7|0
1682295600000|2023-04-24 00:20:00|6747.2|6729.2|6746|6728|6747.2|6729.2|6746|6728|0
1682295900000|2023-04-24 00:25:00|6746.1|6728.1|6746.5|6728.5|6746.7|6728.7|6746|6728|0
1682296200000|2023-04-24 00:30:00|6746.4|6728.4|6747.2|6729.2|6747.2|6729.2|6746.1|6728.1|0
1682296500000|2023-04-24 00:35:00|6747|6729|6744.8|6726.8|6747|6729|6744.8|6726.8|0
1682296800000|2023-04-24 00:40:00|6744.9|6726.9|6745.7|6727.7|6746|6728|6744.8|6726.8|0
1682297100000|2023-04-24 00:45:00|6745.9|6727.9|6746.1|6728.1|6746.1|6728.1|6745.1|6727.1|0
1682297400000|2023-04-24 00:50:00|6746.4|6728.4|6747.7|6729.7|6747.7|6729.7|6745.9|6727.9|0
1682297700000|2023-04-24 00:55:00|6747.5|6729.5|6747.5|6729.5|6747.7|6729.7|6747.2|6729.2|0
1682298000000|2023-04-24 01:00:00|6747.2|6729.2|6747.7|6729.7|6748.2|6730.2|6746.4|6728.4|0
1682298300000|2023-04-24 01:05:00|6747.5|6729.5|6742.8|6724.8|6747.7|6729.7|6742.2|6724.2|0
1682298600000|2023-04-24 01:10:00|6742.6|6724.6|6743.1|6725.1|6743.3|6725.3|6742.6|6724.6|0
1682298900000|2023-04-24 01:15:00|6743.2|6725.2|6748.4|6742.4|6757.4|6751.4|6730.4|6724.4|3616
1682299200000|2023-04-24 01:20:00|6749.4|6743.4|6763.4|6757.4|6765.4|6759.4|6749.4|6743.4|1179
1682299500000|2023-04-24 01:25:00|6764.4|6758.4|6763.4|6757.4|6768.4|6762.4|6762.4|6756.4|1025
1682299800000|2023-04-24 01:30:00|6764.4|6758.4|6768.4|6762.4|6770.4|6764.4|6742.4|6736.4|4767
1682300100000|2023-04-24 01:35:00|6769.4|6763.4|6771.4|6765.4|6791.4|6785.4|6769.4|6763.4|2778
1682300400000|2023-04-24 01:40:00|6770.4|6764.4|6759.4|6753.4|6778.4|6772.4|6755.4|6749.4|1699
1682300700000|2023-04-24 01:45:00|6760.4|6754.4|6785.4|6779.4|6797.4|6791.4|6754.4|6748.4|2951
1682301000000|2023-04-24 01:50:00|6786.4|6780.4|6756.4|6750.4|6786.4|6780.4|6752.4|6746.4|1982
1682301300000|2023-04-24 01:55:00|6755.4|6749.4|6751.4|6745.4|6771.4|6765.4|6750.4|6744.4|1568
1682301600000|2023-04-24 02:00:00|6752.4|6746.4|6762.4|6756.4|6762.4|6756.4|6742.4|6736.4|2429
1682301900000|2023-04-24 02:05:00|6761.4|6755.4|6770.4|6764.4|6771.4|6765.4|6750.4|6744.4|1224
1682302200000|2023-04-24 02:10:00|6769.4|6763.4|6764.4|6758.4|6785.4|6779.4|6763.4|6757.4|1921
1682302500000|2023-04-24 02:15:00|6763.4|6757.4|6776.4|6770.4|6777.4|6771.4|6757.4|6751.4|1282
1682302800000|2023-04-24 02:20:00|6777.4|6771.4|6756.4|6750.4|6777.4|6771.4|6754.4|6748.4|1036
1682303100000|2023-04-24 02:25:00|6757.4|6751.4|6764.4|6758.4|6765.4|6759.4|6748.4|6742.4|2685
1682303400000|2023-04-24 02:30:00|6763.4|6757.4|6744.4|6738.4|6765.4|6759.4|6742.4|6736.4|926
1682303700000|2023-04-24 02:35:00|6745.4|6739.4|6735.4|6729.4|6745.4|6739.4|6730.4|6724.4|1740
1682304000000|2023-04-24 02:40:00|6736.4|6730.4|6729.4|6723.4|6746.4|6740.4|6729.4|6723.4|967
1682304300000|2023-04-24 02:45:00|6728.4|6722.4|6729.4|6723.4|6736.4|6730.4|6725.4|6719.4|1457
1682304600000|2023-04-24 02:50:00|6728.4|6722.4|6733.4|6727.4|6738.4|6732.4|6727.4|6721.4|872
1682304900000|2023-04-24 02:55:00|6732.4|6726.4|6728.8|6722.8|6737.4|6731.4|6719.8|6713.8|860
1682305200000|2023-04-24 03:00:00|6729.8|6723.8|6734.8|6728.8|6740.8|6734.8|6727.8|6721.8|2670
1682305500000|2023-04-24 03:05:00|6736.8|6730.8|6742.8|6736.8|6746.8|6740.8|6734.8|6728.8|1116
1682305800000|2023-04-24 03:10:00|6740.8|6734.8|6737.8|6731.8|6743.8|6737.8|6735.8|6729.8|1113
1682306100000|2023-04-24 03:15:00|6736.8|6730.8|6730.8|6724.8|6751.8|6745.8|6728.8|6722.8|3810
1682306400000|2023-04-24 03:20:00|6731.8|6725.8|6752.8|6746.8|6753.8|6747.8|6729.8|6723.8|751
1682306700000|2023-04-24 03:25:00|6753.8|6747.8|6750.8|6744.8|6758.8|6752.8|6748.8|6742.8|674
1682307000000|2023-04-24 03:30:00|6749.8|6743.8|6742.8|6736.8|6750.8|6744.8|6742.8|6736.8|1550
1682307300000|2023-04-24 03:35:00|6743.8|6737.8|6741.8|6735.8|6748.8|6742.8|6739.8|6733.8|2641
1682307600000|2023-04-24 03:40:00|6742.8|6736.8|6740.8|6734.8|6748.8|6742.8|6738.8|6732.8|2716
1682307900000|2023-04-24 03:45:00|6739.8|6733.8|6738.8|6732.8|6739.8|6733.8|6734.8|6728.8|822
1682308200000|2023-04-24 03:50:00|6737.8|6731.8|6741.8|6735.8|6743.8|6737.8|6737.8|6731.8|1906
1682308500000|2023-04-24 03:55:00|6742.8|6736.8|6743.8|6737.8|6744.8|6738.8|6739.8|6733.8|1851
1682308800000|2023-04-24 04:00:00|6749.8|6731.8|6749.6|6731.6|6750.2|6732.2|6749.3|6731.3|7
1682309100000|2023-04-24 04:05:00|6749.3|6731.3|6749.6|6731.6|6749.6|6731.6|6749.1|6731.1|0
1682309400000|2023-04-24 04:10:00|6749.3|6731.3|6749.6|6731.6|6749.6|6731.6|6749.1|6731.1|0
1682309700000|2023-04-24 04:15:00|6749.3|6731.3|6749|6731|6749.6|6731.6|6748.7|6730.7|0
1682310000000|2023-04-24 04:20:00|6749.1|6731.1|6749.3|6731.3|6749.6|6731.6|6749|6731|0
1682310300000|2023-04-24 04:25:00|6749.6|6731.6|6750|6732|6750|6732|6749.3|6731.3|0
1682310600000|2023-04-24 04:30:00|6749.9|6731.9|6749.8|6731.8|6750|6732|6749.8|6731.8|0
1682310900000|2023-04-24 04:35:00|6749.6|6731.6|6748.8|6730.8|6749.6|6731.6|6748.7|6730.7|0
1682311200000|2023-04-24 04:40:00|6748.7|6730.7|6749|6731|6749|6731|6748.4|6730.4|0
1682311500000|2023-04-24 04:45:00|6748.9|6730.9|6749.3|6731.3|6749.3|6731.3|6748.9|6730.9|0
1682311800000|2023-04-24 04:50:00|6749|6731|6748.6|6730.6|6749|6731|6748.4|6730.4|0
1682312100000|2023-04-24 04:55:00|6748.8|6730.8|6748|6730|6748.8|6730.8|6747.2|6729.2|0
1682312400000|2023-04-24 05:00:00|6742.8|6736.8|6715.8|6709.8|6743.8|6737.8|6712.8|6706.8|1854
1682312700000|2023-04-24 05:05:00|6716.8|6710.8|6704.8|6698.8|6716.8|6710.8|6690.8|6684.8|2520
1682313000000|2023-04-24 05:10:00|6703.8|6697.8|6706.8|6700.8|6708.8|6702.8|6697.8|6691.8|2087
1682313300000|2023-04-24 05:15:00|6705.8|6699.8|6703.8|6697.8|6711.8|6705.8|6699.8|6693.8|905
1682313600000|2023-04-24 05:20:00|6702.8|6696.8|6698.8|6692.8|6703.8|6697.8|6691.8|6685.8|1507
1682313900000|2023-04-24 05:25:00|6700.8|6694.8|6697.8|6691.8|6701.8|6695.8|6694.8|6688.8|772
1682314200000|2023-04-24 05:30:00|6698.8|6692.8|6683.8|6677.8|6702.8|6696.8|6681.8|6675.8|3368
1682314500000|2023-04-24 05:35:00|6682.8|6676.8|6682.8|6676.8|6689.8|6683.8|6676.8|6670.8|1564
1682314800000|2023-04-24 05:40:00|6683.8|6677.8|6687.8|6681.8|6688.8|6682.8|6678.8|6672.8|9827
1682315100000|2023-04-24 05:45:00|6688.8|6682.8|6688.8|6682.8|6693.8|6687.8|6681.8|6675.8|8873
1682315400000|2023-04-24 05:50:00|6689.8|6683.8|6690.8|6684.8|6693.8|6687.8|6685.8|6679.8|951
1682315700000|2023-04-24 05:55:00|6689.8|6683.8|6679.8|6673.8|6691.8|6685.8|6676.8|6670.8|3619
1682316000000|2023-04-24 06:00:00|6678.8|6672.8|6677.8|6671.8|6686.8|6680.8|6676.8|6670.8|1509
1682316300000|2023-04-24 06:05:00|6678.8|6672.8|6673.8|6667.8|6682.8|6676.8|6671.8|6665.8|1484
1682316600000|2023-04-24 06:10:00|6674.8|6668.8|6674.8|6668.8|6680.8|6674.8|6672.8|6666.8|6115
1682316900000|2023-04-24 06:15:00|6673.8|6667.8|6661.8|6655.8|6673.8|6667.8|6660.8|6654.8|1152
1682317200000|2023-04-24 06:20:00|6660.8|6654.8|6664.8|6658.8|6664.8|6658.8|6653.8|6647.8|2422
1682317500000|2023-04-24 06:25:00|6663.8|6657.8|6667.8|6661.8|6673.8|6667.8|6663.8|6657.8|1275
1682317800000|2023-04-24 06:30:00|6666.8|6660.8|6669.8|6663.8|6670.8|6664.8|6662.8|6656.8|1921
1682318100000|2023-04-24 06:35:00|6670.8|6664.8|6672.8|6666.8|6677.8|6671.8|6667.8|6661.8|2363
1682318400000|2023-04-24 06:40:00|6673.8|6667.8|6666.8|6660.8|6673.8|6667.8|6664.8|6658.8|1481
1682318700000|2023-04-24 06:45:00|6667.8|6661.8|6662.8|6656.8|6667.8|6661.8|6661.8|6655.8|2710
1682319000000|2023-04-24 06:50:00|6664.8|6658.8|6673.8|6667.8|6674.8|6668.8|6662.8|6656.8|2261
1682319300000|2023-04-24 06:55:00|6674.8|6668.8|6677.8|6671.8|6678.8|6672.8|6671.8|6665.8|1131
1682319600000|2023-04-24 07:00:00|6676.8|6670.8|6675.8|6669.8|6681.8|6675.8|6675.8|6669.8|1194
1682319900000|2023-04-24 07:05:00|6674.8|6668.8|6677.8|6671.8|6680.8|6674.8|6671.8|6665.8|1062
1682320200000|2023-04-24 07:10:00|6678.8|6672.8|6681.8|6675.8|6684.8|6678.8|6673.8|6667.8|844
1682320500000|2023-04-24 07:15:00|6682.8|6676.8|6693.8|6687.8|6695.8|6689.8|6680.8|6674.8|3794
1682320800000|2023-04-24 07:20:00|6694.8|6688.8|6695.8|6689.8|6700.8|6694.8|6691.8|6685.8|1416
1682321100000|2023-04-24 07:25:00|6696.8|6690.8|6701.8|6695.8|6709.8|6703.8|6696.8|6690.8|4463
1682321400000|2023-04-24 07:30:00|6702.8|6696.8|6703.8|6697.8|6709.8|6703.8|6702.8|6696.8|1280
1682321700000|2023-04-24 07:35:00|6704.8|6698.8|6708.8|6702.8|6709.8|6703.8|6702.8|6696.8|1218
1682322000000|2023-04-24 07:40:00|6707.8|6701.8|6714.8|6708.8|6720.8|6714.8|6707.8|6701.8|3986
1682322300000|2023-04-24 07:45:00|6715.8|6709.8|6725.8|6719.8|6728.8|6722.8|6712.8|6706.8|2663
1682322600000|2023-04-24 07:50:00|6726.8|6720.8|6720.8|6714.8|6726.8|6720.8|6719.8|6713.8|6545
1682322900000|2023-04-24 07:55:00|6719.8|6713.8|6718.8|6712.8|6720.8|6714.8|6713.8|6707.8|4580
1682323200000|2023-04-24 08:00:00|6717.8|6711.8|6728.8|6722.8|6729.8|6723.8|6716.8|6710.8|3143
1682323500000|2023-04-24 08:05:00|6727.8|6721.8|6734.8|6728.8|6738.8|6732.8|6727.8|6721.8|2337
1682323800000|2023-04-24 08:10:00|6733.8|6727.8|6720.8|6714.8|6733.8|6727.8|6719.8|6713.8|13160
1682324100000|2023-04-24 08:15:00|6721.8|6715.8|6723.8|6717.8|6725.8|6719.8|6721.8|6715.8|42360
1682324400000|2023-04-24 08:20:00|6724.8|6718.8|6719.8|6713.8|6724.8|6718.8|6718.8|6712.8|2978
1682324700000|2023-04-24 08:25:00|6718.8|6712.8|6718.8|6712.8|6722.8|6716.8|6716.8|6710.8|1431
1682325000000|2023-04-24 08:30:00|6724.6|6706.6|6724.5|6706.5|6724.8|6706.8|6723.9|6705.9|2
1682325300000|2023-04-24 08:35:00|6724.6|6706.6|6723.3|6705.3|6725|6707|6723|6705|0
1682325600000|2023-04-24 08:40:00|6723.2|6705.2|6721.6|6703.6|6723.2|6705.2|6721.6|6703.6|0
1682325900000|2023-04-24 08:45:00|6721.8|6703.8|6723.1|6705.1|6723.2|6705.2|6721.6|6703.6|0
1682326200000|2023-04-24 08:50:00|6723|6705|6723.9|6705.9|6724.6|6706.6|6722.7|6704.7|0
1682326500000|2023-04-24 08:55:00|6723.6|6705.6|6723.7|6705.7|6723.9|6705.9|6723|6705|0
1682326800000|2023-04-24 09:00:00|6723.9|6705.9|6725|6707|6725.4|6707.4|6723|6705|0
1682327100000|2023-04-24 09:05:00|6725.2|6707.2|6726.6|6708.6|6726.6|6708.6|6724.7|6706.7|0
1682327400000|2023-04-24 09:10:00|6726.5|6708.5|6727|6709|6727.2|6709.2|6725.8|6707.8|0
1682327700000|2023-04-24 09:15:00|6721.8|6715.8|6720.8|6714.8|6721.8|6715.8|6714.8|6708.8|972
1682328000000|2023-04-24 09:20:00|6721.8|6715.8|6722.8|6716.8|6724.8|6718.8|6718.8|6712.8|384
1682328300000|2023-04-24 09:25:00|6723.8|6717.8|6726.8|6720.8|6730.8|6724.8|6723.8|6717.8|307
1682328600000|2023-04-24 09:30:00|6725.8|6719.8|6727.8|6721.8|6731.8|6725.8|6724.8|6718.8|397
1682328900000|2023-04-24 09:35:00|6728.8|6722.8|6731.8|6725.8|6731.8|6725.8|6726.8|6720.8|115
1682329200000|2023-04-24 09:40:00|6730.8|6724.8|6725.8|6719.8|6730.8|6724.8|6725.8|6719.8|125
1682329500000|2023-04-24 09:45:00|6724.8|6718.8|6721.8|6715.8|6725.8|6719.8|6720.8|6714.8|354
1682329800000|2023-04-24 09:50:00|6722.8|6716.8|6719.8|6713.8|6723.8|6717.8|6719.8|6713.8|638
1682330100000|2023-04-24 09:55:00|6720.8|6714.8|6719.8|6713.8|6720.8|6714.8|6716.8|6710.8|477
1682330400000|2023-04-24 10:00:00|6720.3|6714.3|6722.3|6716.3|6722.3|6716.3|6720.3|6714.3|324
1682330700000|2023-04-24 10:05:00|6721.3|6715.3|6720.3|6714.3|6722.3|6716.3|6720.3|6714.3|37
1682331000000|2023-04-24 10:10:00|6719.8|6713.8|6720.3|6714.3|6720.3|6714.3|6718.3|6712.3|188
1682331300000|2023-04-24 10:15:00|6719.8|6713.8|6718.8|6712.8|6720.3|6714.3|6716.8|6710.8|52
1682331600000|2023-04-24 10:20:00|6718.3|6712.3|6716.8|6710.8|6719.3|6713.3|6716.8|6710.8|142
1682331900000|2023-04-24 10:25:00|6717.3|6711.3|6716.8|6710.8|6717.8|6711.8|6716.3|6710.3|14
1682332200000|2023-04-24 10:30:00|6717.3|6711.3|6719.3|6713.3|6719.3|6713.3|6716.8|6710.8|30
1682332500000|2023-04-24 10:35:00|6720.8|6714.8|6721.3|6715.3|6721.3|6715.3|6720.3|6714.3|28
1682332800000|2023-04-24 10:40:00|6720.8|6714.8|6720.8|6714.8|6721.8|6715.8|6719.3|6713.3|19
1682333100000|2023-04-24 10:45:00|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6720.3|6714.3|23
1682333400000|2023-04-24 10:50:00|6720.8|6714.8|6722.3|6716.3|6722.3|6716.3|6720.8|6714.8|42
1682333700000|2023-04-24 10:55:00|6721.8|6715.8|6723.3|6717.3|6723.3|6717.3|6720.8|6714.8|332
1682334000000|2023-04-24 11:00:00|6723.8|6717.8|6721.3|6715.3|6723.8|6717.8|6720.8|6714.8|35
1682334300000|2023-04-24 11:05:00|6720.8|6714.8|6720.3|6714.3|6721.3|6715.3|6720.3|6714.3|83
1682334600000|2023-04-24 11:10:00|6719.8|6713.8|6720.3|6714.3|6721.3|6715.3|6718.8|6712.8|16
1682334900000|2023-04-24 11:15:00|6721.3|6715.3|6720.3|6714.3|6721.3|6715.3|6718.8|6712.8|27
1682335200000|2023-04-24 11:20:00|6719.8|6713.8|6720.3|6714.3|6720.8|6714.8|6718.8|6712.8|34
1682335500000|2023-04-24 11:25:00|6719.8|6713.8|6719.8|6713.8|6720.3|6714.3|6718.8|6712.8|9
1682335800000|2023-04-24 11:30:00|6720.3|6714.3|6720.8|6714.8|6723.3|6717.3|6719.8|6713.8|45
1682336100000|2023-04-24 11:35:00|6720.3|6714.3|6722.8|6716.8|6722.8|6716.8|6720.3|6714.3|34
1682336400000|2023-04-24 11:40:00|6722.3|6716.3|6720.3|6714.3|6722.8|6716.8|6719.8|6713.8|28
1682336700000|2023-04-24 11:45:00|6721.3|6715.3|6720.3|6714.3|6723.3|6717.3|6720.3|6714.3|59
1682337000000|2023-04-24 11:50:00|6719.8|6713.8|6720.3|6714.3|6720.3|6714.3|6719.8|6713.8|249
1682337300000|2023-04-24 11:55:00|6720.8|6714.8|6719.3|6713.3|6721.3|6715.3|6718.8|6712.8|135
1682337600000|2023-04-24 12:00:00|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6715.8|6709.8|22
1682337900000|2023-04-24 12:05:00|6718.3|6712.3|6718.8|6712.8|6719.3|6713.3|6717.3|6711.3|70
1682338200000|2023-04-24 12:10:00|6718.3|6712.3|6715.3|6709.3|6719.3|6713.3|6714.8|6708.8|39
1682338500000|2023-04-24 12:15:00|6716.3|6710.3|6715.3|6709.3|6717.3|6711.3|6714.3|6708.3|816
1682338800000|2023-04-24 12:20:00|6714.3|6708.3|6711.3|6705.3|6715.3|6709.3|6710.3|6704.3|268
1682339100000|2023-04-24 12:25:00|6711.8|6705.8|6711.3|6705.3|6712.8|6706.8|6710.3|6704.3|70
1682339400000|2023-04-24 12:30:00|6712.3|6706.3|6707.3|6701.3|6714.3|6708.3|6707.3|6701.3|183
1682339700000|2023-04-24 12:35:00|6706.3|6700.3|6707.3|6701.3|6708.3|6702.3|6704.3|6698.3|83
1682340000000|2023-04-24 12:40:00|6707.8|6701.8|6711.3|6705.3|6711.8|6705.8|6707.8|6701.8|45
1682340300000|2023-04-24 12:45:00|6712.3|6706.3|6712.3|6706.3|6713.8|6707.8|6710.3|6704.3|53
1682340600000|2023-04-24 12:50:00|6713.3|6707.3|6712.8|6706.8|6715.3|6709.3|6712.3|6706.3|47
1682340900000|2023-04-24 12:55:00|6713.3|6707.3|6713.3|6707.3|6714.8|6708.8|6711.3|6705.3|29
1682341200000|2023-04-24 13:00:00|6713.8|6707.8|6710.3|6704.3|6713.8|6707.8|6709.3|6703.3|533
1682341500000|2023-04-24 13:05:00|6711.3|6705.3|6712.3|6706.3|6713.8|6707.8|6710.3|6704.3|54
1682341800000|2023-04-24 13:10:00|6712.8|6706.8|6710.8|6704.8|6714.8|6708.8|6710.8|6704.8|20
1682342100000|2023-04-24 13:15:00|6710.3|6704.3|6711.3|6705.3|6712.3|6706.3|6710.3|6704.3|143
1682342400000|2023-04-24 13:20:00|6711.8|6705.8|6709.3|6703.3|6712.3|6706.3|6709.3|6703.3|36
1682342700000|2023-04-24 13:25:00|6709.8|6703.8|6708.3|6702.3|6710.8|6704.8|6704.3|6698.3|161
1682343000000|2023-04-24 13:30:00|6707.8|6701.8|6705.8|6699.8|6713.3|6707.3|6698.3|6692.3|969
1682343300000|2023-04-24 13:35:00|6705.3|6699.3|6703.3|6697.3|6710.8|6704.8|6696.8|6690.8|443
1682343600000|2023-04-24 13:40:00|6703.8|6697.8|6702.3|6696.3|6712.8|6706.8|6702.3|6696.3|385
1682343900000|2023-04-24 13:45:00|6702.8|6696.8|6694.8|6688.8|6703.3|6697.3|6688.3|6682.3|451
1682344200000|2023-04-24 13:50:00|6694.3|6688.3|6697.3|6691.3|6701.3|6695.3|6692.3|6686.3|598
1682344500000|2023-04-24 13:55:00|6697.8|6691.8|6700.3|6694.3|6705.3|6699.3|6695.3|6689.3|288
1682344800000|2023-04-24 14:00:00|6699.3|6693.3|6703.3|6697.3|6707.8|6701.8|6698.3|6692.3|268
1682345100000|2023-04-24 14:05:00|6704.3|6698.3|6706.3|6700.3|6708.3|6702.3|6699.3|6693.3|220
1682345400000|2023-04-24 14:10:00|6706.8|6700.8|6706.3|6700.3|6711.3|6705.3|6702.3|6696.3|393
1682345700000|2023-04-24 14:15:00|6706.8|6700.8|6701.3|6695.3|6707.3|6701.3|6698.8|6692.8|236
1682346000000|2023-04-24 14:20:00|6700.8|6694.8|6697.3|6691.3|6703.3|6697.3|6696.3|6690.3|181
1682346300000|2023-04-24 14:25:00|6697.8|6691.8|6699.8|6693.8|6702.3|6696.3|6695.3|6689.3|202
1682346600000|2023-04-24 14:30:00|6699.3|6693.3|6702.3|6696.3|6706.8|6700.8|6698.3|6692.3|173
1682346900000|2023-04-24 14:35:00|6701.3|6695.3|6697.3|6691.3|6703.3|6697.3|6693.8|6687.8|304
1682347200000|2023-04-24 14:40:00|6697.8|6691.8|6700.3|6694.3|6701.3|6695.3|6696.3|6690.3|332
1682347500000|2023-04-24 14:45:00|6699.3|6693.3|6695.3|6689.3|6700.3|6694.3|6693.3|6687.3|231
1682347800000|2023-04-24 14:50:00|6696.3|6690.3|6689.3|6683.3|6696.3|6690.3|6686.3|6680.3|234
1682348100000|2023-04-24 14:55:00|6689.8|6683.8|6682.3|6676.3|6689.8|6683.8|6682.3|6676.3|178
1682348400000|2023-04-24 15:00:00|6683.8|6677.8|6678.3|6672.3|6684.3|6678.3|6678.3|6672.3|329
1682348700000|2023-04-24 15:05:00|6679.3|6673.3|6683.3|6677.3|6684.8|6678.8|6678.8|6672.8|93
1682349000000|2023-04-24 15:10:00|6682.8|6676.8|6679.3|6673.3|6684.8|6678.8|6679.3|6673.3|115
1682349300000|2023-04-24 15:15:00|6679.8|6673.8|6679.3|6673.3|6681.3|6675.3|6677.3|6671.3|177
1682349600000|2023-04-24 15:20:00|6679.8|6673.8|6673.3|6667.3|6680.3|6674.3|6673.3|6667.3|320
1682349900000|2023-04-24 15:25:00|6672.8|6666.8|6672.3|6666.3|6678.3|6672.3|6672.3|6666.3|579
1682350200000|2023-04-24 15:30:00|6673.3|6667.3|6676.3|6670.3|6677.3|6671.3|6672.8|6666.8|330
1682350500000|2023-04-24 15:35:00|6676.8|6670.8|6676.3|6670.3|6680.3|6674.3|6673.3|6667.3|246
1682350800000|2023-04-24 15:40:00|6675.8|6669.8|6670.3|6664.3|6675.8|6669.8|6670.3|6664.3|236
1682351100000|2023-04-24 15:45:00|6669.8|6663.8|6667.3|6661.3|6674.3|6668.3|6667.3|6661.3|177
1682351400000|2023-04-24 15:50:00|6666.8|6660.8|6666.8|6660.8|6669.3|6663.3|6666.3|6660.3|190
1682351700000|2023-04-24 15:55:00|6667.3|6661.3|6665.8|6659.8|6668.3|6662.3|6664.8|6658.8|232
1682352000000|2023-04-24 16:00:00|6666.8|6660.8|6671.8|6665.8|6672.8|6666.8|6666.8|6660.8|222
1682352300000|2023-04-24 16:05:00|6673.8|6667.8|6674.8|6668.8|6675.8|6669.8|6671.8|6665.8|136
1682352600000|2023-04-24 16:10:00|6673.8|6667.8|6674.8|6668.8|6676.8|6670.8|6673.8|6667.8|94
1682352900000|2023-04-24 16:15:00|6675.8|6669.8|6678.8|6672.8|6679.8|6673.8|6674.8|6668.8|43
1682353200000|2023-04-24 16:20:00|6679.8|6673.8|6680.8|6674.8|6681.8|6675.8|6676.8|6670.8|175
1682353500000|2023-04-24 16:25:00|6681.8|6675.8|6680.8|6674.8|6681.8|6675.8|6680.8|6674.8|51
1682353800000|2023-04-24 16:30:00|6679.8|6673.8|6677.8|6671.8|6680.8|6674.8|6675.8|6669.8|79
1682354100000|2023-04-24 16:35:00|6678.8|6672.8|6681.8|6675.8|6682.8|6676.8|6678.8|6672.8|60
1682354400000|2023-04-24 16:40:00|6679.8|6673.8|6678.8|6672.8|6680.8|6674.8|6678.8|6672.8|70
1682354700000|2023-04-24 16:45:00|6677.8|6671.8|6676.8|6670.8|6677.8|6671.8|6673.8|6667.8|118
1682355000000|2023-04-24 16:50:00|6677.8|6671.8|6675.8|6669.8|6678.8|6672.8|6674.8|6668.8|58
1682355300000|2023-04-24 16:55:00|6674.8|6668.8|6675.8|6669.8|6676.8|6670.8|6673.8|6667.8|426
1682355600000|2023-04-24 17:00:00|6674.8|6668.8|6675.8|6669.8|6675.8|6669.8|6672.8|6666.8|68
1682355900000|2023-04-24 17:05:00|6674.8|6668.8|6672.8|6666.8|6674.8|6668.8|6671.8|6665.8|89
1682356200000|2023-04-24 17:10:00|6671.8|6665.8|6674.8|6668.8|6674.8|6668.8|6671.8|6665.8|70
1682356500000|2023-04-24 17:15:00|6675.8|6669.8|6674.8|6668.8|6676.8|6670.8|6673.8|6667.8|86
1682356800000|2023-04-24 17:20:00|6675.8|6669.8|6676.8|6670.8|6677.8|6671.8|6674.8|6668.8|48
1682357100000|2023-04-24 17:25:00|6677.8|6671.8|6676.8|6670.8|6679.8|6673.8|6676.8|6670.8|76
1682357400000|2023-04-24 17:30:00|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|6676.8|6670.8|77
1682357700000|2023-04-24 17:35:00|6676.8|6670.8|6677.8|6671.8|6678.8|6672.8|6676.8|6670.8|57
1682358000000|2023-04-24 17:40:00|6676.8|6670.8|6677.8|6671.8|6677.8|6671.8|6674.8|6668.8|64
1682358300000|2023-04-24 17:45:00|6676.8|6670.8|6678.8|6672.8|6678.8|6672.8|6676.8|6670.8|80
1682358600000|2023-04-24 17:50:00|6679.8|6673.8|6679.8|6673.8|6679.8|6673.8|6678.8|6672.8|64
1682358900000|2023-04-24 17:55:00|6680.8|6674.8|6678.8|6672.8|6680.8|6674.8|6678.8|6672.8|64
1682359200000|2023-04-24 18:00:00|6679.8|6673.8|6682.8|6676.8|6683.8|6677.8|6679.8|6673.8|44
1682359500000|2023-04-24 18:05:00|6681.8|6675.8|6681.8|6675.8|6683.8|6677.8|6678.8|6672.8|87
1682359800000|2023-04-24 18:10:00|6682.8|6676.8|6680.8|6674.8|6682.8|6676.8|6680.8|6674.8|49
1682360100000|2023-04-24 18:15:00|6679.8|6673.8|6679.8|6673.8|6680.8|6674.8|6678.8|6672.8|121
1682360400000|2023-04-24 18:20:00|6678.8|6672.8|6678.8|6672.8|6680.8|6674.8|6678.8|6672.8|46
1682360700000|2023-04-24 18:25:00|6677.8|6671.8|6679.8|6673.8|6679.8|6673.8|6677.8|6671.8|41
1682361000000|2023-04-24 18:30:00|6680.8|6674.8|6674.8|6668.8|6680.8|6674.8|6674.8|6668.8|112
1682361300000|2023-04-24 18:35:00|6675.8|6669.8|6676.8|6670.8|6676.8|6670.8|6675.8|6669.8|46
1682361600000|2023-04-24 18:40:00|6677.8|6671.8|6678.8|6672.8|6678.8|6672.8|6677.8|6671.8|58
1682361900000|2023-04-24 18:45:00|6677.8|6671.8|6679.8|6673.8|6680.8|6674.8|6677.8|6671.8|128
1682362200000|2023-04-24 18:50:00|6681.8|6675.8|6682.8|6676.8|6682.8|6676.8|6680.8|6674.8|66
1682362500000|2023-04-24 18:55:00|6681.8|6675.8|6685.8|6667.8|6685.8|6676.8|6677.8|6667.8|410
1682362800000|2023-04-24 19:00:00|6685.9|6667.9|6688.8|6670.8|6689|6671|6685.9|6667.9|0
1682363100000|2023-04-24 19:05:00|6688.9|6670.9|6688.1|6670.1|6689.8|6671.8|6687.6|6669.6|0
1682363400000|2023-04-24 19:10:00|6688.2|6670.2|6686.9|6668.9|6688.8|6670.8|6686.6|6668.6|0
1682363700000|2023-04-24 19:15:00|6686.8|6668.8|6688.3|6670.3|6688.3|6670.3|6684.5|6666.5|0
1682364000000|2023-04-24 19:20:00|6688.4|6670.4|6686.2|6668.2|6688.5|6670.5|6686.2|6668.2|0
1682364300000|2023-04-24 19:25:00|6686.3|6668.3|6688.1|6670.1|6688.5|6670.5|6686.3|6668.3|0
1682364600000|2023-04-24 19:30:00|6688|6670|6686.7|6668.7|6688.8|6670.8|6686.7|6668.7|0
1682364900000|2023-04-24 19:35:00|6686.6|6668.6|6688.1|6670.1|6688.4|6670.4|6686.6|6668.6|0
1682365200000|2023-04-24 19:40:00|6688|6670|6689.9|6671.9|6691.1|6673.1|6688|6670|0
1682365500000|2023-04-24 19:45:00|6690|6672|6690.7|6672.7|6691.6|6673.6|6690|6672|0
1682365800000|2023-04-24 19:50:00|6689.8|6671.8|6695.8|6677.8|6696.3|6678.3|6687.6|6669.6|0
1682366100000|2023-04-24 19:55:00|6695.7|6677.7|6698|6680|6698.3|6680.3|6694.6|6676.6|0
1682366400000|2023-04-24 20:00:00|6698.2|6680.2|6697.3|6679.3|6699.8|6681.8|6697.3|6679.3|0
1682366700000|2023-04-24 20:05:00|6697.6|6679.6|6695.7|6677.7|6697.6|6679.6|6695.2|6677.2|0
1682367000000|2023-04-24 20:10:00|6695.5|6677.5|6697.8|6679.8|6698.6|6680.6|6695.5|6677.5|0
1682367300000|2023-04-24 20:15:00|6698|6680|6700.2|6682.2|6700.4|6682.4|6698|6680|0
1682367600000|2023-04-24 20:20:00|6700.4|6682.4|6701|6683|6701|6683|6700.2|6682.2|0
1682367900000|2023-04-24 20:25:00|6700.7|6682.7|6700.4|6682.4|6701|6683|6700.4|6682.4|0
1682368200000|2023-04-24 20:30:00|6700.7|6682.7|6698.8|6680.8|6700.7|6682.7|6698.8|6680.8|0
1682368500000|2023-04-24 20:35:00|6699.1|6681.1|6697.5|6679.5|6699.1|6681.1|6697.3|6679.3|0
1682368800000|2023-04-24 20:40:00|6697.8|6679.8|6697.3|6679.3|6697.8|6679.8|6697.3|6679.3|0
1682369100000|2023-04-24 20:45:00|6697.5|6679.5|6697|6679|6698|6680|6697|6679|0
1682369400000|2023-04-24 20:50:00|6696.8|6678.8|6696.2|6678.2|6697|6679|6695.7|6677.7|0
1682369700000|2023-04-24 20:55:00|6696|6678|6696.2|6678.2|6696.9|6678.9|6695.9|6677.9|0
1682370000000|2023-04-24 21:00:00|6696|6678|6696.1|6678.1|6696.6|6678.6|6696|6678|0
1682370300000|2023-04-24 21:05:00|6696.2|6678.2|6696.3|6678.3|6697|6679|6695.8|6677.8|0
1682370600000|2023-04-24 21:10:00|6696.1|6678.1|6696.3|6678.3|6696.3|6678.3|6696|6678|0
1682370900000|2023-04-24 21:15:00|6696.4|6678.4|6696|6678|6696.4|6678.4|6696|6678|0
1682371200000|2023-04-24 21:20:00|6695.8|6677.8|6696|6678|6696.1|6678.1|6695.8|6677.8|0
1682371500000|2023-04-24 21:25:00|6695.8|6677.8|6695.1|6677.1|6696|6678|6694.7|6676.7|0
1682371800000|2023-04-24 21:30:00|6695|6677|6694.6|6676.6|6695|6677|6694.6|6676.6|0
1682372100000|2023-04-24 21:35:00|6694.7|6676.7|6694.5|6676.5|6694.7|6676.7|6694.5|6676.5|0
1682372400000|2023-04-24 21:40:00|6694.8|6676.8|6694.8|6676.8|6694.8|6676.8|6694.8|6676.8|0
1682372700000|2023-04-24 21:45:00|6694.9|6676.9|6695.1|6677.1|6695.3|6677.3|6694.9|6676.9|0
1682373000000|2023-04-24 21:50:00|6695|6677|6694.8|6676.8|6695|6677|6694.5|6676.5|0
1682373300000|2023-04-24 21:55:00|6694.7|6676.7|6694.6|6676.6|6694.7|6676.7|6694.6|6676.6|0
1682373600000|2023-04-24 22:00:00|6696|6678|6695.7|6677.7|6696.1|6678.1|6695|6677|0
1682373900000|2023-04-24 22:05:00|6696|6678|6696|6678|6696.3|6678.3|6695.5|6677.5|0
1682374200000|2023-04-24 22:10:00|6695.8|6677.8|6695.5|6677.5|6695.8|6677.8|6695.2|6677.2|0
1682374500000|2023-04-24 22:15:00|6695.2|6677.2|6695|6677|6695.5|6677.5|6695|6677|0
1682374800000|2023-04-24 22:20:00|6695.2|6677.2|6697.4|6679.4|6697.5|6679.5|6695.2|6677.2|0
1682375100000|2023-04-24 22:25:00|6697.5|6679.5|6695.9|6677.9|6697.5|6679.5|6695.5|6677.5|0
1682375400000|2023-04-24 22:30:00|6695.8|6677.8|6696.3|6678.3|6696.6|6678.6|6695.5|6677.5|0
1682375700000|2023-04-24 22:35:00|6696.5|6678.5|6696.6|6678.6|6696.6|6678.6|6696.3|6678.3|0
1682376000000|2023-04-24 22:40:00|6696.3|6678.3|6696|6678|6696.3|6678.3|6696|6678|0
1682376300000|2023-04-24 22:45:00|6695.8|6677.8|6695.5|6677.5|6695.8|6677.8|6695.2|6677.2|0
1682376600000|2023-04-24 22:50:00|6695.4|6677.4|6695.8|6677.8|6695.9|6677.9|6695.2|6677.2|0
1682376900000|2023-04-24 22:55:00|6695.6|6677.6|6694.7|6676.7|6695.8|6677.8|6694.7|6676.7|0
1682377200000|2023-04-24 23:00:00|6694.8|6676.8|6695.2|6677.2|6695.5|6677.5|6694.7|6676.7|0
1682377500000|2023-04-24 23:05:00|6695.1|6677.1|6695.2|6677.2|6695.8|6677.8|6695|6677|0
1682377800000|2023-04-24 23:10:00|6695.5|6677.5|6695.8|6677.8|6696|6678|6695.2|6677.2|0
1682378100000|2023-04-24 23:15:00|6695.5|6677.5|6694.7|6676.7|6695.8|6677.8|6694.7|6676.7|0
1682378400000|2023-04-24 23:20:00|6694.9|6676.9|6695.5|6677.5|6695.5|6677.5|6694.4|6676.4|0
1682378700000|2023-04-24 23:25:00|6695.3|6677.3|6695.2|6677.2|6695.3|6677.3|6694.7|6676.7|0
1682379000000|2023-04-24 23:30:00|6695.5|6677.5|6696.6|6678.6|6697.1|6679.1|6695.5|6677.5|0
1682379300000|2023-04-24 23:35:00|6696.3|6678.3|6696.6|6678.6|6696.6|6678.6|6696|6678|0
1682379600000|2023-04-24 23:40:00|6696.3|6678.3|6695.8|6677.8|6696.3|6678.3|6695.8|6677.8|0
1682379900000|2023-04-24 23:45:00|6696|6678|6696|6678|6696.3|6678.3|6695.5|6677.5|0
1682380200000|2023-04-24 23:50:00|6696.1|6678.1|6696.3|6678.3|6696.6|6678.6|6696|6678|0
1682380500000|2023-04-24 23:55:00|6696.1|6678.1|6695|6677|6696.1|6678.1|6695|6677|0
1682380800000|2023-04-25 00:00:00|6694.7|6676.7|6697.1|6679.1|6697.4|6679.4|6694.7|6676.7|0
1682381100000|2023-04-25 00:05:00|6697|6679|6696.8|6678.8|6697.5|6679.5|6696.4|6678.4|0
1682381400000|2023-04-25 00:10:00|6696.7|6678.7|6696|6678|6697.2|6679.2|6695.9|6677.9|0
1682381700000|2023-04-25 00:15:00|6696.1|6678.1|6694.8|6676.8|6696.2|6678.2|6694.8|6676.8|0
1682382000000|2023-04-25 00:20:00|6694.9|6676.9|6694.2|6676.2|6695|6677|6693.7|6675.7|0
1682382300000|2023-04-25 00:25:00|6694|6676|6694.6|6676.6|6694.8|6676.8|6694|6676|0
1682382600000|2023-04-25 00:30:00|6694.8|6676.8|6694.8|6676.8|6695.3|6677.3|6694.6|6676.6|0
1682382900000|2023-04-25 00:35:00|6695|6677|6694.5|6676.5|6695.3|6677.3|6694.2|6676.2|0
1682383200000|2023-04-25 00:40:00|6694.6|6676.6|6694.6|6676.6|6694.8|6676.8|6694.3|6676.3|0
1682383500000|2023-04-25 00:45:00|6694.3|6676.3|6694.3|6676.3|6694.8|6676.8|6694.3|6676.3|0
1682383800000|2023-04-25 00:50:00|6694.1|6676.1|6694.2|6676.2|6694.5|6676.5|6693.7|6675.7|0
1682384100000|2023-04-25 00:55:00|6694.5|6676.5|6694.2|6676.2|6694.6|6676.6|6694|6676|0
1682384400000|2023-04-25 01:00:00|6694.1|6676.1|6695.3|6677.3|6695.6|6677.6|6694|6676|0
1682384700000|2023-04-25 01:05:00|6695|6677|6695.7|6677.7|6695.7|6677.7|6694.8|6676.8|0
1682385000000|2023-04-25 01:10:00|6695.9|6677.9|6700.7|6682.7|6701|6683|6695.7|6677.7|0
1682385300000|2023-04-25 01:15:00|6701.2|6683.2|6714.8|6708.8|6714.8|6708.8|6695.8|6683.2|5898
1682385600000|2023-04-25 01:20:00|6713.8|6707.8|6706.8|6700.8|6714.8|6708.8|6694.8|6688.8|1517
1682385900000|2023-04-25 01:25:00|6708.8|6702.8|6717.9|6711.9|6719.9|6713.9|6705.8|6699.8|24118
1682386200000|2023-04-25 01:30:00|6713.9|6707.9|6684.9|6678.9|6714.9|6708.9|6684.9|6678.9|18407
1682386500000|2023-04-25 01:35:00|6683.9|6677.9|6684.9|6678.9|6697.9|6691.9|6671.9|6665.9|17136
1682386800000|2023-04-25 01:40:00|6683.9|6677.9|6661.9|6655.9|6683.9|6677.9|6656.9|6650.9|2320
1682387100000|2023-04-25 01:45:00|6660.9|6654.9|6658.9|6652.9|6676.9|6670.9|6653.9|6647.9|2975
1682387400000|2023-04-25 01:50:00|6657.9|6651.9|6639.9|6633.9|6660.9|6654.9|6635.9|6629.9|12001
1682387700000|2023-04-25 01:55:00|6638.9|6632.9|6619.9|6613.9|6643.9|6637.9|6617.9|6611.9|3166
1682388000000|2023-04-25 02:00:00|6620.9|6614.9|6632.9|6626.9|6641.9|6635.9|6617.9|6611.9|3204
1682388300000|2023-04-25 02:05:00|6633.9|6627.9|6643.9|6637.9|6644.9|6638.9|6622.9|6616.9|2383
1682388600000|2023-04-25 02:10:00|6644.9|6638.9|6638.9|6632.9|6652.9|6646.9|6636.9|6630.9|1666
1682388900000|2023-04-25 02:15:00|6639.9|6633.9|6640.9|6634.9|6643.9|6637.9|6630.9|6624.9|1223
1682389200000|2023-04-25 02:20:00|6643.9|6637.9|6626.9|6620.9|6647.9|6641.9|6623.9|6617.9|2310
1682389500000|2023-04-25 02:25:00|6625.9|6619.9|6634.9|6628.9|6637.9|6631.9|6618.9|6612.9|8745
1682389800000|2023-04-25 02:30:00|6635.9|6629.9|6625.9|6619.9|6639.9|6633.9|6621.9|6615.9|3231
1682390100000|2023-04-25 02:35:00|6624.9|6618.9|6609.9|6603.9|6626.9|6620.9|6608.9|6602.9|1723
1682390400000|2023-04-25 02:40:00|6608.9|6602.9|6597.9|6591.9|6610.9|6604.9|6597.9|6591.9|3128
1682390700000|2023-04-25 02:45:00|6598.9|6592.9|6608.9|6602.9|6615.9|6609.9|6598.9|6592.9|1681
1682391000000|2023-04-25 02:50:00|6607.9|6601.9|6619.9|6613.9|6621.9|6615.9|6607.9|6601.9|1657
1682391300000|2023-04-25 02:55:00|6618.9|6612.9|6606.9|6600.9|6619.9|6613.9|6601.9|6595.9|2912
1682391600000|2023-04-25 03:00:00|6605.9|6599.9|6604.9|6598.9|6611.9|6605.9|6601.9|6595.9|2502
1682391900000|2023-04-25 03:05:00|6605.9|6599.9|6609.9|6603.9|6609.9|6603.9|6599.9|6593.9|8408
1682392200000|2023-04-25 03:10:00|6610.9|6604.9|6607.9|6601.9|6610.9|6604.9|6600.9|6594.9|1430
1682392500000|2023-04-25 03:15:00|6608.9|6602.9|6632.9|6626.9|6633.9|6627.9|6604.9|6598.9|1498
1682392800000|2023-04-25 03:20:00|6631.9|6625.9|6627.9|6621.9|6645.9|6639.9|6627.9|6621.9|2577
1682393100000|2023-04-25 03:25:00|6628.9|6622.9|6616.9|6610.9|6631.9|6625.9|6615.9|6609.9|2719
1682393400000|2023-04-25 03:30:00|6617.9|6611.9|6613.9|6607.9|6618.9|6612.9|6610.9|6604.9|819
1682393700000|2023-04-25 03:35:00|6612.9|6606.9|6613.9|6607.9|6614.9|6608.9|6607.9|6601.9|3583
1682394000000|2023-04-25 03:40:00|6612.9|6606.9|6620|6614|6620|6614|6609.9|6603.9|1392
1682394300000|2023-04-25 03:45:00|6619|6613|6613.1|6607.1|6621.1|6615.1|6610.1|6604.1|2328
1682394600000|2023-04-25 03:50:00|6614.1|6608.1|6612.1|6606.1|6614.1|6608.1|6607.1|6601.1|3579
1682394900000|2023-04-25 03:55:00|6613.1|6607.1|6609.1|6603.1|6613.1|6607.1|6608.1|6602.1|2078
1682395200000|2023-04-25 04:00:00|6617.1|6599.1|6617.3|6599.3|6617.6|6599.6|6616.6|6598.6|0
1682395500000|2023-04-25 04:05:00|6617.6|6599.6|6616.6|6598.6|6617.6|6599.6|6616.6|6598.6|0
1682395800000|2023-04-25 04:10:00|6616.9|6598.9|6616.9|6598.9|6617.4|6599.4|6616.9|6598.9|0
1682396100000|2023-04-25 04:15:00|6617|6599|6616.8|6598.8|6617|6599|6616.2|6598.2|0
1682396400000|2023-04-25 04:20:00|6617|6599|6615.1|6597.1|6617|6599|6615.1|6597.1|0
1682396700000|2023-04-25 04:25:00|6614.9|6596.9|6615.6|6597.6|6615.8|6597.8|6614.9|6596.9|0
1682397000000|2023-04-25 04:30:00|6615.4|6597.4|6616.7|6598.7|6616.9|6598.9|6615.4|6597.4|0
1682397300000|2023-04-25 04:35:00|6616.5|6598.5|6618.2|6600.2|6618.2|6600.2|6616.5|6598.5|0
1682397600000|2023-04-25 04:40:00|6618.4|6600.4|6618.2|6600.2|6619|6601|6617.6|6599.6|0
1682397900000|2023-04-25 04:45:00|6618|6600|6617.7|6599.7|6618.2|6600.2|6617.7|6599.7|0
1682398200000|2023-04-25 04:50:00|6617.5|6599.5|6617.7|6599.7|6617.7|6599.7|6617.5|6599.5|0
1682398500000|2023-04-25 04:55:00|6617.8|6599.8|6617.9|6599.9|6618.1|6600.1|6616.9|6598.9|17
1682398800000|2023-04-25 05:00:00|6606.1|6600.1|6603.1|6597.1|6613.1|6607.1|6599.1|6593.1|7171
1682399100000|2023-04-25 05:05:00|6604.1|6598.1|6595.1|6589.1|6604.1|6598.1|6590.1|6584.1|2859
1682399400000|2023-04-25 05:10:00|6596.1|6590.1|6608.1|6602.1|6610.1|6604.1|6593.1|6587.1|5468
1682399700000|2023-04-25 05:15:00|6607.1|6601.1|6610.1|6604.1|6611.1|6605.1|6602.1|6596.1|963
1682400000000|2023-04-25 05:20:00|6611.1|6605.1|6587.1|6581.1|6611.1|6605.1|6586.1|6580.1|3491
1682400300000|2023-04-25 05:25:00|6588.1|6582.1|6587.1|6581.1|6593.1|6587.1|6583.1|6577.1|2012
1682400600000|2023-04-25 05:30:00|6586.1|6580.1|6579.1|6573.1|6593.1|6587.1|6575.1|6569.1|1536
1682400900000|2023-04-25 05:35:00|6580.1|6574.1|6569.1|6563.1|6584.1|6578.1|6568.1|6562.1|1413
1682401200000|2023-04-25 05:40:00|6570.1|6564.1|6574.1|6568.1|6577.1|6571.1|6570.1|6564.1|1349
1682401500000|2023-04-25 05:45:00|6573.1|6567.1|6587.1|6581.1|6590.1|6584.1|6570.1|6564.1|3361
1682401800000|2023-04-25 05:50:00|6588.1|6582.1|6586.1|6580.1|6594.1|6588.1|6581.1|6575.1|1628
1682402100000|2023-04-25 05:55:00|6585.1|6579.1|6589.1|6583.1|6598.1|6592.1|6583.1|6577.1|2312
1682402400000|2023-04-25 06:00:00|6587.1|6581.1|6607.1|6601.1|6607.1|6601.1|6585.1|6579.1|1444
1682402700000|2023-04-25 06:05:00|6606.1|6600.1|6598.1|6592.1|6607.1|6601.1|6597.1|6591.1|2175
1682403000000|2023-04-25 06:10:00|6599.1|6593.1|6601.1|6595.1|6604.1|6598.1|6593.1|6587.1|1996
1682403300000|2023-04-25 06:15:00|6602.1|6596.1|6586.1|6580.1|6602.1|6596.1|6585.1|6579.1|1517
1682403600000|2023-04-25 06:20:00|6585.1|6579.1|6587.1|6581.1|6588.1|6582.1|6579.1|6573.1|3012
1682403900000|2023-04-25 06:25:00|6586.1|6580.1|6598.1|6592.1|6599.1|6593.1|6583.1|6577.1|2703
1682404200000|2023-04-25 06:30:00|6599.1|6593.1|6603.1|6597.1|6604.1|6598.1|6592.1|6586.1|2782
1682404500000|2023-04-25 06:35:00|6604.1|6598.1|6599.1|6593.1|6607.1|6601.1|6599.1|6593.1|1066
1682404800000|2023-04-25 06:40:00|6598.1|6592.1|6608.1|6602.1|6608.1|6602.1|6597.1|6591.1|942
1682405100000|2023-04-25 06:45:00|6607.1|6601.1|6602.1|6596.1|6607.1|6601.1|6601.1|6595.1|8544
1682405400000|2023-04-25 06:50:00|6603.1|6597.1|6611.1|6605.1|6612.1|6606.1|6602.1|6596.1|1443
1682405700000|2023-04-25 06:55:00|6610.1|6604.1|6605.1|6599.1|6612.1|6606.1|6603.1|6597.1|1133
1682406000000|2023-04-25 07:00:00|6606.1|6600.1|6595.1|6589.1|6608.1|6602.1|6593.1|6587.1|2579
1682406300000|2023-04-25 07:05:00|6594.1|6588.1|6609.1|6603.1|6609.1|6603.1|6593.1|6587.1|6761
1682406600000|2023-04-25 07:10:00|6610.1|6604.1|6607.1|6601.1|6618.1|6612.1|6605.1|6599.1|4731
1682406900000|2023-04-25 07:15:00|6608.1|6602.1|6606.1|6600.1|6616.1|6610.1|6604.1|6598.1|2089
1682407200000|2023-04-25 07:20:00|6605.1|6599.1|6604.1|6598.1|6607.1|6601.1|6600.1|6594.1|2482
1682407500000|2023-04-25 07:25:00|6603.1|6597.1|6597.1|6591.1|6606.1|6600.1|6595.1|6589.1|1832
1682407800000|2023-04-25 07:30:00|6596.1|6590.1|6591.1|6585.1|6598.1|6592.1|6589.1|6583.1|2477
1682408100000|2023-04-25 07:35:00|6590.1|6584.1|6585.1|6579.1|6590.1|6584.1|6578.1|6572.1|1787
1682408400000|2023-04-25 07:40:00|6586.1|6580.1|6594.1|6588.1|6596.1|6590.1|6585.1|6579.1|1789
1682408700000|2023-04-25 07:45:00|6595.1|6589.1|6608.1|6602.1|6608.1|6602.1|6595.1|6589.1|2896
1682409000000|2023-04-25 07:50:00|6609.1|6603.1|6606.1|6600.1|6614.1|6608.1|6604.1|6598.1|9110
1682409300000|2023-04-25 07:55:00|6607.1|6601.1|6606.1|6600.1|6607.1|6601.1|6603.1|6597.1|3591
1682409600000|2023-04-25 08:00:00|6607.1|6601.1|6605.1|6599.1|6610.1|6604.1|6599.1|6593.1|3736
1682409900000|2023-04-25 08:05:00|6606.1|6600.1|6598.1|6592.1|6609.1|6603.1|6597.1|6591.1|5714
1682410200000|2023-04-25 08:10:00|6599.1|6593.1|6596.1|6590.1|6599.1|6593.1|6590.1|6584.1|19742
1682410500000|2023-04-25 08:15:00|6595.1|6589.1|6591.1|6585.1|6595.1|6589.1|6589.1|6583.1|21878
1682410800000|2023-04-25 08:20:00|6590.1|6584.1|6593.1|6587.1|6594.1|6588.1|6586.1|6580.1|26953
1682411100000|2023-04-25 08:25:00|6594.1|6588.1|6601.1|6595.1|6601.1|6595.1|6590.1|6584.1|2488
1682411400000|2023-04-25 08:30:00|6603.3|6585.3|6607.3|6589.3|6607.5|6589.5|6602.3|6584.3|0
1682411700000|2023-04-25 08:35:00|6607.4|6589.4|6609.7|6591.7|6609.9|6591.9|6606.2|6588.2|0
1682412000000|2023-04-25 08:40:00|6609.9|6591.9|6609.1|6591.1|6610.8|6592.8|6608.6|6590.6|0
1682412300000|2023-04-25 08:45:00|6609|6591|6609.6|6591.6|6609.8|6591.8|6607.8|6589.8|0
1682412600000|2023-04-25 08:50:00|6609.4|6591.4|6607.5|6589.5|6609.4|6591.4|6607.5|6589.5|0
1682412900000|2023-04-25 08:55:00|6607.3|6589.3|6607.9|6589.9|6608.8|6590.8|6607|6589|0
1682413200000|2023-04-25 09:00:00|6607.7|6589.7|6605.9|6587.9|6608.2|6590.2|6605.4|6587.4|0
1682413500000|2023-04-25 09:05:00|6605.7|6587.7|6606.2|6588.2|6607.1|6589.1|6605.4|6587.4|0
1682413800000|2023-04-25 09:10:00|6606.1|6588.1|6606.5|6588.5|6607|6589|6605.6|6587.6|0
1682414100000|2023-04-25 09:15:00|6599.1|6593.1|6600.1|6594.1|6603.1|6597.1|6595.1|6589.1|448
1682414400000|2023-04-25 09:20:00|6601.1|6595.1|6600.1|6594.1|6601.1|6595.1|6597.1|6591.1|76
1682414700000|2023-04-25 09:25:00|6601.1|6595.1|6600.1|6594.1|6604.1|6598.1|6600.1|6594.1|90
1682415000000|2023-04-25 09:30:00|6601.1|6595.1|6603.1|6597.1|6604.1|6598.1|6599.1|6593.1|119
1682415300000|2023-04-25 09:35:00|6602.1|6596.1|6604.1|6598.1|6608.1|6602.1|6602.1|6596.1|152
1682415600000|2023-04-25 09:40:00|6605.1|6599.1|6602.1|6596.1|6607.1|6601.1|6599.1|6593.1|127
1682415900000|2023-04-25 09:45:00|6603.1|6597.1|6608.1|6602.1|6608.1|6602.1|6602.1|6596.1|134
1682416200000|2023-04-25 09:50:00|6607.1|6601.1|6603.1|6597.1|6607.1|6601.1|6602.1|6596.1|1240
1682416500000|2023-04-25 09:55:00|6604.1|6598.1|6605.1|6599.1|6606.1|6600.1|6600.1|6594.1|190
1682416800000|2023-04-25 10:00:00|6605.6|6599.6|6610.6|6604.6|6616.6|6610.6|6605.6|6599.6|142
1682417100000|2023-04-25 10:05:00|6609.1|6603.1|6607.6|6601.6|6610.6|6604.6|6605.6|6599.6|149
1682417400000|2023-04-25 10:10:00|6607.1|6601.1|6606.1|6600.1|6608.1|6602.1|6604.6|6598.6|79
1682417700000|2023-04-25 10:15:00|6605.6|6599.6|6602.1|6596.1|6605.6|6599.6|6600.1|6594.1|27
1682418000000|2023-04-25 10:20:00|6601.6|6595.6|6597.6|6591.6|6602.1|6596.1|6597.1|6591.1|42
1682418300000|2023-04-25 10:25:00|6597.1|6591.1|6597.1|6591.1|6599.6|6593.6|6595.6|6589.6|129
1682418600000|2023-04-25 10:30:00|6596.6|6590.6|6600.1|6594.1|6601.1|6595.1|6596.6|6590.6|18
1682418900000|2023-04-25 10:35:00|6599.6|6593.6|6599.1|6593.1|6600.1|6594.1|6598.1|6592.1|13
1682419200000|2023-04-25 10:40:00|6599.6|6593.6|6597.1|6591.1|6599.6|6593.6|6596.1|6590.1|45
1682419500000|2023-04-25 10:45:00|6597.6|6591.6|6592.6|6586.6|6597.6|6591.6|6592.6|6586.6|93
1682419800000|2023-04-25 10:50:00|6592.1|6586.1|6595.1|6589.1|6595.6|6589.6|6589.6|6583.6|538
1682420100000|2023-04-25 10:55:00|6594.6|6588.6|6599.1|6593.1|6599.6|6593.6|6594.6|6588.6|24
1682420400000|2023-04-25 11:00:00|6599.6|6593.6|6597.1|6591.1|6600.6|6594.6|6595.6|6589.6|45
1682420700000|2023-04-25 11:05:00|6597.6|6591.6|6597.6|6591.6|6600.1|6594.1|6597.1|6591.1|26
1682421000000|2023-04-25 11:10:00|6597.1|6591.1|6597.6|6591.6|6599.1|6593.1|6596.1|6590.1|88
1682421300000|2023-04-25 11:15:00|6597.1|6591.1|6596.6|6590.6|6597.6|6591.6|6594.1|6588.1|20
1682421600000|2023-04-25 11:20:00|6596.1|6590.1|6595.1|6589.1|6598.1|6592.1|6595.1|6589.1|317
1682421900000|2023-04-25 11:25:00|6594.6|6588.6|6594.6|6588.6|6596.6|6590.6|6592.6|6586.6|57
1682422200000|2023-04-25 11:30:00|6595.1|6589.1|6595.6|6589.6|6595.6|6589.6|6592.6|6586.6|89
1682422500000|2023-04-25 11:35:00|6596.1|6590.1|6595.6|6589.6|6597.6|6591.6|6595.6|6589.6|35
1682422800000|2023-04-25 11:40:00|6596.1|6590.1|6598.6|6592.6|6598.6|6592.6|6595.6|6589.6|52
1682423100000|2023-04-25 11:45:00|6599.1|6593.1|6600.6|6594.6|6600.6|6594.6|6598.6|6592.6|51
1682423400000|2023-04-25 11:50:00|6600.1|6594.1|6597.1|6591.1|6600.6|6594.6|6596.6|6590.6|40
1682423700000|2023-04-25 11:55:00|6596.6|6590.6|6598.1|6592.1|6599.6|6593.6|6595.1|6589.1|79
1682424000000|2023-04-25 12:00:00|6597.6|6591.6|6598.6|6592.6|6599.6|6593.6|6595.1|6589.1|36
1682424300000|2023-04-25 12:05:00|6599.1|6593.1|6595.6|6589.6|6599.6|6593.6|6595.1|6589.1|14
1682424600000|2023-04-25 12:10:00|6596.1|6590.1|6598.1|6592.1|6598.6|6592.6|6596.1|6590.1|5
1682424900000|2023-04-25 12:15:00|6598.6|6592.6|6599.6|6593.6|6600.1|6594.1|6598.1|6592.1|20
1682425200000|2023-04-25 12:20:00|6600.1|6594.1|6600.6|6594.6|6601.1|6595.1|6598.6|6592.6|14
1682425500000|2023-04-25 12:25:00|6600.1|6594.1|6601.1|6595.1|6601.1|6595.1|6598.1|6592.1|35
1682425800000|2023-04-25 12:30:00|6601.6|6595.6|6599.6|6593.6|6601.6|6595.6|6598.6|6592.6|22
1682426100000|2023-04-25 12:35:00|6599.1|6593.1|6600.6|6594.6|6602.6|6596.6|6598.6|6592.6|69
1682426400000|2023-04-25 12:40:00|6600.1|6594.1|6600.6|6594.6|6601.6|6595.6|6598.6|6592.6|60
1682426700000|2023-04-25 12:45:00|6601.6|6595.6|6599.6|6593.6|6603.1|6597.1|6598.6|6592.6|107
1682427000000|2023-04-25 12:50:00|6600.1|6594.1|6595.1|6589.1|6600.1|6594.1|6593.6|6587.6|119
1682427300000|2023-04-25 12:55:00|6594.6|6588.6|6594.6|6588.6|6596.6|6590.6|6593.6|6587.6|31
1682427600000|2023-04-25 13:00:00|6594.1|6588.1|6590.6|6584.6|6594.6|6588.6|6588.6|6582.6|55
1682427900000|2023-04-25 13:05:00|6591.1|6585.1|6588.6|6582.6|6591.1|6585.1|6587.1|6581.1|51
1682428200000|2023-04-25 13:10:00|6588.1|6582.1|6584.6|6578.6|6588.1|6582.1|6584.1|6578.1|61
1682428500000|2023-04-25 13:15:00|6584.1|6578.1|6585.6|6579.6|6585.6|6579.6|6583.1|6577.1|87
1682428800000|2023-04-25 13:20:00|6585.1|6579.1|6586.6|6580.6|6586.6|6580.6|6583.1|6577.1|59
1682429100000|2023-04-25 13:25:00|6587.6|6581.6|6586.6|6580.6|6589.6|6583.6|6585.6|6579.6|92
1682429400000|2023-04-25 13:30:00|6585.6|6579.6|6591.1|6585.1|6593.1|6587.1|6572.6|6566.6|1016
1682429700000|2023-04-25 13:35:00|6590.6|6584.6|6577.6|6571.6|6590.6|6584.6|6575.1|6569.1|602
1682430000000|2023-04-25 13:40:00|6577.1|6571.1|6575.6|6569.6|6579.6|6573.6|6568.6|6562.6|470
1682430300000|2023-04-25 13:45:00|6575.1|6569.1|6560.6|6554.6|6575.1|6569.1|6559.6|6553.6|331
1682430600000|2023-04-25 13:50:00|6561.1|6555.1|6557.6|6551.6|6568.6|6562.6|6556.6|6550.6|415
1682430900000|2023-04-25 13:55:00|6557.1|6551.1|6554.1|6548.1|6561.6|6555.6|6551.6|6545.6|732
1682431200000|2023-04-25 14:00:00|6553.6|6547.6|6559.1|6553.1|6566.6|6560.6|6553.6|6547.6|497
1682431500000|2023-04-25 14:05:00|6559.6|6553.6|6556.6|6550.6|6563.6|6557.6|6554.1|6548.1|663
1682431800000|2023-04-25 14:10:00|6556.1|6550.1|6549.6|6543.6|6556.6|6550.6|6546.6|6540.6|412
1682432100000|2023-04-25 14:15:00|6549.1|6543.1|6551.6|6545.6|6552.1|6546.1|6545.6|6539.6|284
1682432400000|2023-04-25 14:20:00|6551.1|6545.1|6542.1|6536.1|6554.6|6548.6|6540.6|6534.6|354
1682432700000|2023-04-25 14:25:00|6542.6|6536.6|6544.6|6538.6|6548.1|6542.1|6541.1|6535.1|260
1682433000000|2023-04-25 14:30:00|6545.6|6539.6|6541.6|6535.6|6549.1|6543.1|6541.6|6535.6|481
1682433300000|2023-04-25 14:35:00|6540.6|6534.6|6539.1|6533.1|6542.6|6536.6|6537.6|6531.6|247
1682433600000|2023-04-25 14:40:00|6538.6|6532.6|6541.1|6535.1|6544.6|6538.6|6538.6|6532.6|421
1682433900000|2023-04-25 14:45:00|6540.6|6534.6|6551.6|6545.6|6552.6|6546.6|6540.6|6534.6|135
1682434200000|2023-04-25 14:50:00|6552.1|6546.1|6550.1|6544.1|6554.6|6548.6|6548.1|6542.1|175
1682434500000|2023-04-25 14:55:00|6550.6|6544.6|6550.1|6544.1|6552.6|6546.6|6549.6|6543.6|60
1682434800000|2023-04-25 15:00:00|6550.6|6544.6|6550.1|6544.1|6553.6|6547.6|6547.6|6541.6|177
1682435100000|2023-04-25 15:05:00|6550.6|6544.6|6564.6|6558.6|6564.6|6558.6|6550.1|6544.1|144
1682435400000|2023-04-25 15:10:00|6563.6|6557.6|6561.6|6555.6|6564.6|6558.6|6560.6|6554.6|124
1682435700000|2023-04-25 15:15:00|6561.1|6555.1|6555.6|6549.6|6561.6|6555.6|6553.6|6547.6|249
1682436000000|2023-04-25 15:20:00|6556.6|6550.6|6561.6|6555.6|6561.6|6555.6|6556.6|6550.6|1340
1682436300000|2023-04-25 15:25:00|6560.6|6554.6|6555.6|6549.6|6562.6|6556.6|6551.6|6545.6|385
1682436600000|2023-04-25 15:30:00|6554.6|6548.6|6546.6|6540.6|6559.1|6553.1|6545.6|6539.6|698
1682436900000|2023-04-25 15:35:00|6547.6|6541.6|6543.1|6537.1|6550.6|6544.6|6536.6|6530.6|843
1682437200000|2023-04-25 15:40:00|6542.6|6536.6|6546.1|6540.1|6546.6|6540.6|6539.6|6533.6|142
1682437500000|2023-04-25 15:45:00|6546.6|6540.6|6547.1|6541.1|6548.6|6542.6|6541.6|6535.6|98
1682437800000|2023-04-25 15:50:00|6547.6|6541.6|6543.6|6537.6|6548.6|6542.6|6543.6|6537.6|58
1682438100000|2023-04-25 15:55:00|6544.1|6538.1|6541.1|6535.1|6546.1|6540.1|6540.6|6534.6|80
1682438400000|2023-04-25 16:00:00|6542.1|6536.1|6546.1|6540.1|6547.1|6541.1|6542.1|6536.1|84
1682438700000|2023-04-25 16:05:00|6548.1|6542.1|6549.1|6543.1|6550.1|6544.1|6546.1|6540.1|68
1682439000000|2023-04-25 16:10:00|6548.1|6542.1|6547.1|6541.1|6548.1|6542.1|6547.1|6541.1|74
1682439300000|2023-04-25 16:15:00|6546.1|6540.1|6549.1|6543.1|6549.1|6543.1|6545.1|6539.1|53
1682439600000|2023-04-25 16:20:00|6550.1|6544.1|6544.1|6538.1|6550.1|6544.1|6544.1|6538.1|47
1682439900000|2023-04-25 16:25:00|6543.1|6537.1|6542.1|6536.1|6543.1|6537.1|6539.1|6533.1|148
1682440200000|2023-04-25 16:30:00|6541.1|6535.1|6540.1|6534.1|6541.1|6535.1|6539.1|6533.1|45
1682440500000|2023-04-25 16:35:00|6541.1|6535.1|6543.1|6537.1|6543.1|6537.1|6540.1|6534.1|95
1682440800000|2023-04-25 16:40:00|6544.1|6538.1|6546.1|6540.1|6546.1|6540.1|6544.1|6538.1|67
1682441100000|2023-04-25 16:45:00|6544.1|6538.1|6538.1|6532.1|6544.1|6538.1|6538.1|6532.1|66
1682441400000|2023-04-25 16:50:00|6539.1|6533.1|6535.1|6529.1|6539.1|6533.1|6535.1|6529.1|51
1682441700000|2023-04-25 16:55:00|6536.1|6530.1|6535.1|6529.1|6536.1|6530.1|6534.1|6528.1|31
1682442000000|2023-04-25 17:00:00|6536.1|6530.1|6540.1|6534.1|6541.1|6535.1|6536.1|6530.1|80
1682442300000|2023-04-25 17:05:00|6539.1|6533.1|6532.1|6526.1|6539.1|6533.1|6532.1|6526.1|95
1682442600000|2023-04-25 17:10:00|6533.1|6527.1|6526.1|6520.1|6534.1|6528.1|6526.1|6520.1|51
1682442900000|2023-04-25 17:15:00|6527.1|6521.1|6529.1|6523.1|6529.1|6523.1|6524.1|6518.1|156
1682443200000|2023-04-25 17:20:00|6530.1|6524.1|6526.1|6520.1|6531.1|6525.1|6525.1|6519.1|143
1682443500000|2023-04-25 17:25:00|6524.1|6518.1|6526.1|6520.1|6527.1|6521.1|6522.1|6516.1|115
1682443800000|2023-04-25 17:30:00|6527.1|6521.1|6532.1|6526.1|6532.1|6526.1|6526.1|6520.1|108
1682444100000|2023-04-25 17:35:00|6531.1|6525.1|6530.1|6524.1|6533.1|6527.1|6530.1|6524.1|107
1682444400000|2023-04-25 17:40:00|6529.1|6523.1|6531.1|6525.1|6532.1|6526.1|6528.1|6522.1|120
1682444700000|2023-04-25 17:45:00|6532.1|6526.1|6529.1|6523.1|6532.1|6526.1|6526.1|6520.1|71
1682445000000|2023-04-25 17:50:00|6528.1|6522.1|6529.1|6523.1|6529.1|6523.1|6527.1|6521.1|92
1682445300000|2023-04-25 17:55:00|6530.1|6524.1|6528.1|6522.1|6533.1|6527.1|6528.1|6522.1|91
1682445600000|2023-04-25 18:00:00|6529.1|6523.1|6523.1|6517.1|6530.1|6524.1|6521.1|6515.1|232
1682445900000|2023-04-25 18:05:00|6524.1|6518.1|6520.1|6514.1|6527.1|6521.1|6520.1|6514.1|59
1682446200000|2023-04-25 18:10:00|6519.1|6513.1|6518.1|6512.1|6519.1|6513.1|6516.1|6510.1|82
1682446500000|2023-04-25 18:15:00|6517.1|6511.1|6519.1|6513.1|6522.1|6516.1|6516.1|6510.1|112
1682446800000|2023-04-25 18:20:00|6520.1|6514.1|6516.1|6510.1|6522.1|6516.1|6516.1|6510.1|67
1682447100000|2023-04-25 18:25:00|6517.1|6511.1|6525.1|6519.1|6526.1|6520.1|6517.1|6511.1|459
1682447400000|2023-04-25 18:30:00|6526.1|6520.1|6522.1|6516.1|6527.1|6521.1|6522.1|6516.1|210
1682447700000|2023-04-25 18:35:00|6523.1|6517.1|6523.1|6517.1|6525.1|6519.1|6523.1|6517.1|93
1682448000000|2023-04-25 18:40:00|6522.1|6516.1|6518.1|6512.1|6523.1|6517.1|6518.1|6512.1|331
1682448300000|2023-04-25 18:45:00|6519.1|6513.1|6521.1|6515.1|6522.1|6516.1|6519.1|6513.1|311
1682448600000|2023-04-25 18:50:00|6522.1|6516.1|6520.1|6514.1|6524.1|6518.1|6520.1|6514.1|282
1682448900000|2023-04-25 18:55:00|6521.1|6515.1|6526.2|6508.2|6526.2|6516.1|6519.1|6508.2|184
1682449200000|2023-04-25 19:00:00|6526.1|6508.1|6527.9|6509.9|6529.7|6511.7|6525.9|6507.9|1
1682449500000|2023-04-25 19:05:00|6527.8|6509.8|6530.7|6512.7|6531.3|6513.3|6527.8|6509.8|0
1682449800000|2023-04-25 19:10:00|6530.8|6512.8|6530.3|6512.3|6530.9|6512.9|6528.8|6510.8|0
1682450100000|2023-04-25 19:15:00|6530.4|6512.4|6534|6516|6534.2|6516.2|6530.3|6512.3|0
1682450400000|2023-04-25 19:20:00|6534.1|6516.1|6535.3|6517.3|6538.4|6520.4|6533.1|6515.1|0
1682450700000|2023-04-25 19:25:00|6535.4|6517.4|6532.9|6514.9|6535.5|6517.5|6530.7|6512.7|0
1682451000000|2023-04-25 19:30:00|6533|6515|6536.4|6518.4|6537|6519|6532.9|6514.9|0
1682451300000|2023-04-25 19:35:00|6536.3|6518.3|6535.5|6517.5|6536.5|6518.5|6535.4|6517.4|0
1682451600000|2023-04-25 19:40:00|6535.6|6517.6|6532.4|6514.4|6535.9|6517.9|6531.3|6513.3|0
1682451900000|2023-04-25 19:45:00|6532.5|6514.5|6531.2|6513.2|6535.8|6517.8|6531.2|6513.2|0
1682452200000|2023-04-25 19:50:00|6530.4|6512.4|6535.9|6517.9|6536.1|6518.1|6529.9|6511.9|0
1682452500000|2023-04-25 19:55:00|6536|6518|6537.1|6519.1|6538.2|6520.2|6527.3|6509.3|0
1682452800000|2023-04-25 20:00:00|6537.8|6519.8|6548.3|6530.3|6550.8|6532.8|6535.7|6517.7|0
1682453100000|2023-04-25 20:05:00|6548.5|6530.5|6549.8|6531.8|6550.3|6532.3|6546.5|6528.5|0
1682453400000|2023-04-25 20:10:00|6550.1|6532.1|6552.9|6534.9|6552.9|6534.9|6549.3|6531.3|0
1682453700000|2023-04-25 20:15:00|6552.6|6534.6|6550.1|6532.1|6552.6|6534.6|6547.8|6529.8|0
1682454000000|2023-04-25 20:20:00|6550.3|6532.3|6550.6|6532.6|6550.8|6532.8|6549.9|6531.9|0
1682454300000|2023-04-25 20:25:00|6550.7|6532.7|6551.8|6533.8|6552.4|6534.4|6550.6|6532.6|0
1682454600000|2023-04-25 20:30:00|6552.1|6534.1|6552.2|6534.2|6552.9|6534.9|6551.3|6533.3|0
1682454900000|2023-04-25 20:35:00|6552.3|6534.3|6552.6|6534.6|6552.6|6534.6|6551.1|6533.1|0
1682455200000|2023-04-25 20:40:00|6552.7|6534.7|6553.2|6535.2|6554.2|6536.2|6552.6|6534.6|0
1682455500000|2023-04-25 20:45:00|6553.5|6535.5|6553.3|6535.3|6554.2|6536.2|6553|6535|0
1682455800000|2023-04-25 20:50:00|6553.2|6535.2|6554.4|6536.4|6554.8|6536.8|6553.2|6535.2|0
1682456100000|2023-04-25 20:55:00|6554.3|6536.3|6554.8|6536.8|6555.1|6537.1|6553.7|6535.7|0
1682456400000|2023-04-25 21:00:00|6554.9|6536.9|6549.3|6531.3|6555.1|6537.1|6548.5|6530.5|0
1682456700000|2023-04-25 21:05:00|6549.4|6531.4|6549.9|6531.9|6550.1|6532.1|6548.7|6530.7|0
1682457000000|2023-04-25 21:10:00|6550|6532|6550.1|6532.1|6550.2|6532.2|6549.4|6531.4|0
1682457300000|2023-04-25 21:15:00|6550.2|6532.2|6550.4|6532.4|6551.1|6533.1|6550.1|6532.1|0
1682457600000|2023-04-25 21:20:00|6550.7|6532.7|6550.4|6532.4|6550.8|6532.8|6550.2|6532.2|0
1682457900000|2023-04-25 21:25:00|6550.5|6532.5|6551.1|6533.1|6551.2|6533.2|6550.3|6532.3|0
1682458200000|2023-04-25 21:30:00|6551.2|6533.2|6551|6533|6551.2|6533.2|6551|6533|0
1682458500000|2023-04-25 21:35:00|6551.1|6533.1|6551.4|6533.4|6551.6|6533.6|6551.1|6533.1|0
1682458800000|2023-04-25 21:40:00|6551.2|6533.2|6551.1|6533.1|6551.3|6533.3|6550.9|6532.9|0
1682459100000|2023-04-25 21:45:00|6551.2|6533.2|6551.3|6533.3|6551.5|6533.5|6551|6533|0
1682459400000|2023-04-25 21:50:00|6551.4|6533.4|6551.2|6533.2|6551.4|6533.4|6551|6533|0
1682459700000|2023-04-25 21:55:00|6551|6533|6551.2|6533.2|6551.5|6533.5|6551|6533|0
1682460000000|2023-04-25 22:00:00|6551|6533|6552.9|6534.9|6553.1|6535.1|6548.5|6530.5|0
1682460300000|2023-04-25 22:05:00|6553.1|6535.1|6555.6|6537.6|6556.6|6538.6|6552.6|6534.6|0
1682460600000|2023-04-25 22:10:00|6555.7|6537.7|6553.5|6535.5|6555.7|6537.7|6552|6534|0
1682460900000|2023-04-25 22:15:00|6553.6|6535.6|6552.8|6534.8|6555.6|6537.6|6552.5|6534.5|0
1682461200000|2023-04-25 22:20:00|6553.1|6535.1|6552.1|6534.1|6554.3|6536.3|6551.8|6533.8|0
1682461500000|2023-04-25 22:25:00|6552.3|6534.3|6553|6535|6553.8|6535.8|6552|6534|0
1682461800000|2023-04-25 22:30:00|6553.5|6535.5|6555.7|6537.7|6555.7|6537.7|6553|6535|0
1682462100000|2023-04-25 22:35:00|6555.6|6537.6|6555.7|6537.7|6556|6538|6554.7|6536.7|0
1682462400000|2023-04-25 22:40:00|6556|6538|6556.2|6538.2|6556.7|6538.7|6555.3|6537.3|0
1682462700000|2023-04-25 22:45:00|6556|6538|6555|6537|6556|6538|6555|6537|0
1682463000000|2023-04-25 22:50:00|6554.8|6536.8|6552.7|6534.7|6555.3|6537.3|6552.5|6534.5|0
1682463300000|2023-04-25 22:55:00|6552.5|6534.5|6552.7|6534.7|6552.7|6534.7|6552|6534|0
1682463600000|2023-04-25 23:00:00|6552.5|6534.5|6550.2|6532.2|6552.6|6534.6|6549.7|6531.7|0
1682463900000|2023-04-25 23:05:00|6550.3|6532.3|6550.7|6532.7|6551.5|6533.5|6550.3|6532.3|0
1682464200000|2023-04-25 23:10:00|6550.9|6532.9|6551.7|6533.7|6551.7|6533.7|6550.2|6532.2|0
1682464500000|2023-04-25 23:15:00|6552|6534|6552|6534|6552.2|6534.2|6551.5|6533.5|0
1682464800000|2023-04-25 23:20:00|6552.2|6534.2|6552.7|6534.7|6553|6535|6551.7|6533.7|0
1682465100000|2023-04-25 23:25:00|6554.2|6536.2|6552.9|6534.9|6554.2|6536.2|6552.7|6534.7|0
1682465400000|2023-04-25 23:30:00|6553.1|6535.1|6554.7|6536.7|6554.7|6536.7|6552.9|6534.9|0
1682465700000|2023-04-25 23:35:00|6554.5|6536.5|6554.4|6536.4|6554.9|6536.9|6554.2|6536.2|0
1682466000000|2023-04-25 23:40:00|6554.7|6536.7|6553.9|6535.9|6554.7|6536.7|6553.9|6535.9|0
1682466300000|2023-04-25 23:45:00|6553.7|6535.7|6554.4|6536.4|6554.9|6536.9|6553.7|6535.7|0
1682466600000|2023-04-25 23:50:00|6554.2|6536.2|6554.2|6536.2|6554.4|6536.4|6553.9|6535.9|0
1682466900000|2023-04-25 23:55:00|6554.1|6536.1|6554.2|6536.2|6554.7|6536.7|6553.9|6535.9|0
1682467200000|2023-04-26 00:00:00|6553.9|6535.9|6552.3|6534.3|6554.7|6536.7|6552.3|6534.3|0
1682467500000|2023-04-26 00:05:00|6552.1|6534.1|6551.8|6533.8|6552.3|6534.3|6551|6533|0
1682467800000|2023-04-26 00:10:00|6552|6534|6551.7|6533.7|6552|6534|6551.4|6533.4|0
1682468100000|2023-04-26 00:15:00|6552|6534|6553.2|6535.2|6553.2|6535.2|6551.7|6533.7|0
1682468400000|2023-04-26 00:20:00|6553.5|6535.5|6554.9|6536.9|6555.1|6537.1|6553.5|6535.5|0
1682468700000|2023-04-26 00:25:00|6554.8|6536.8|6555.9|6537.9|6555.9|6537.9|6554.6|6536.6|0
1682469000000|2023-04-26 00:30:00|6556.1|6538.1|6556.5|6538.5|6557|6539|6556.1|6538.1|0
1682469300000|2023-04-26 00:35:00|6556.6|6538.6|6557.5|6539.5|6557.8|6539.8|6556.2|6538.2|0
1682469600000|2023-04-26 00:40:00|6557.8|6539.8|6556.6|6538.6|6557.8|6539.8|6556.5|6538.5|0
1682469900000|2023-04-26 00:45:00|6556.8|6538.8|6557|6539|6557.7|6539.7|6556.7|6538.7|0
1682470200000|2023-04-26 00:50:00|6557.2|6539.2|6557.3|6539.3|6557.9|6539.9|6557.1|6539.1|0
1682470500000|2023-04-26 00:55:00|6557.1|6539.1|6556.8|6538.8|6557.1|6539.1|6556.6|6538.6|0
1682470800000|2023-04-26 01:00:00|6556.6|6538.6|6550.9|6532.9|6556.6|6538.6|6550.5|6532.5|0
1682471100000|2023-04-26 01:05:00|6551|6533|6551.7|6533.7|6551.7|6533.7|6550.9|6532.9|0
1682471400000|2023-04-26 01:10:00|6552|6534|6551.2|6533.2|6552|6534|6551.2|6533.2|0
1682471700000|2023-04-26 01:15:00|6550.9|6532.9|6577.1|6571.1|6578.1|6572.1|6550.9|6532.9|1270
1682472000000|2023-04-26 01:20:00|6576.1|6570.1|6585.1|6579.1|6587.1|6581.1|6572.1|6566.1|1029
1682472300000|2023-04-26 01:25:00|6584.1|6578.1|6589.1|6583.1|6590.1|6584.1|6582.1|6576.1|2425
1682472600000|2023-04-26 01:30:00|6587.1|6581.1|6597.1|6591.1|6608.1|6602.1|6574.1|6568.1|3152
1682472900000|2023-04-26 01:35:00|6598.1|6592.1|6595.1|6589.1|6608.1|6602.1|6590.1|6584.1|2645
1682473200000|2023-04-26 01:40:00|6594.1|6588.1|6606.1|6600.1|6614.1|6608.1|6581.1|6575.1|11701
1682473500000|2023-04-26 01:45:00|6608.1|6602.1|6620.1|6614.1|6623.1|6617.1|6595.1|6589.1|2275
1682473800000|2023-04-26 01:50:00|6621.1|6615.1|6629.1|6623.1|6632.1|6626.1|6613.1|6607.1|7512
1682474100000|2023-04-26 01:55:00|6627.1|6621.1|6625.1|6619.1|6634.1|6628.1|6621.1|6615.1|2078
1682474400000|2023-04-26 02:00:00|6626.1|6620.1|6608.1|6602.1|6626.1|6620.1|6606.1|6600.1|1498
1682474700000|2023-04-26 02:05:00|6607.1|6601.1|6610.5|6604.5|6621.1|6615.1|6607.1|6601.1|1459
1682475000000|2023-04-26 02:10:00|6611.5|6605.5|6604.5|6598.5|6614.5|6608.5|6594.5|6588.5|1624
1682475300000|2023-04-26 02:15:00|6605.5|6599.5|6612.5|6606.5|6631.5|6625.5|6602.5|6596.5|1949
1682475600000|2023-04-26 02:20:00|6614.5|6608.5|6624.5|6618.5|6626.5|6620.5|6614.5|6608.5|1286
1682475900000|2023-04-26 02:25:00|6625.5|6619.5|6625.5|6619.5|6637.5|6631.5|6623.5|6617.5|1386
1682476200000|2023-04-26 02:30:00|6624.5|6618.5|6609.5|6603.5|6626.5|6620.5|6606.5|6600.5|1443
1682476500000|2023-04-26 02:35:00|6610.5|6604.5|6611.5|6605.5|6623.5|6617.5|6610.5|6604.5|1853
1682476800000|2023-04-26 02:40:00|6612.5|6606.5|6619.5|6613.5|6623.5|6617.5|6606.5|6600.5|10970
1682477100000|2023-04-26 02:45:00|6618.5|6612.5|6626.5|6620.5|6626.5|6620.5|6614.5|6608.5|1041
1682477400000|2023-04-26 02:50:00|6625.5|6619.5|6647.5|6641.5|6647.5|6641.5|6625.5|6619.5|1251
1682477700000|2023-04-26 02:55:00|6645.5|6639.5|6651.5|6645.5|6660.5|6654.5|6640.5|6634.5|3134
1682478000000|2023-04-26 03:00:00|6649.5|6643.5|6654.5|6648.5|6660.5|6654.5|6646.5|6640.5|6735
1682478300000|2023-04-26 03:05:00|6655.5|6649.5|6659.5|6653.5|6661.5|6655.5|6652.5|6646.5|1706
1682478600000|2023-04-26 03:10:00|6656.5|6650.5|6644.5|6638.5|6658.5|6652.5|6643.5|6637.5|1071
1682478900000|2023-04-26 03:15:00|6642.5|6636.5|6651.5|6645.5|6656.5|6650.5|6641.5|6635.5|1765
1682479200000|2023-04-26 03:20:00|6650.5|6644.5|6661.5|6655.5|6665.5|6659.5|6647.5|6641.5|1230
1682479500000|2023-04-26 03:25:00|6662.5|6656.5|6666.5|6660.5|6668.5|6662.5|6660.5|6654.5|1119
1682479800000|2023-04-26 03:30:00|6665.5|6659.5|6654.5|6648.5|6665.5|6659.5|6650.5|6644.5|3097
1682480100000|2023-04-26 03:35:00|6655.5|6649.5|6658.5|6652.5|6662.5|6656.5|6653.5|6647.5|1400
1682480400000|2023-04-26 03:40:00|6659.5|6653.5|6651.5|6645.5|6659.5|6653.5|6648.5|6642.5|992
1682480700000|2023-04-26 03:45:00|6650.5|6644.5|6650.5|6644.5|6654.5|6648.5|6649.5|6643.5|1943
1682481000000|2023-04-26 03:50:00|6651.5|6645.5|6654.5|6648.5|6660.5|6654.5|6650.5|6644.5|2821
1682481300000|2023-04-26 03:55:00|6655.5|6649.5|6648.5|6642.5|6655.5|6649.5|6644.5|6638.5|2423
1682481600000|2023-04-26 04:00:00|6654.3|6636.3|6654.4|6636.4|6654.7|6636.7|6653.8|6635.8|0
1682481900000|2023-04-26 04:05:00|6654.7|6636.7|6654.4|6636.4|6654.8|6636.8|6653.9|6635.9|0
1682482200000|2023-04-26 04:10:00|6654.2|6636.2|6653.9|6635.9|6654.3|6636.3|6653.7|6635.7|0
1682482500000|2023-04-26 04:15:00|6653.7|6635.7|6653.3|6635.3|6654.4|6636.4|6653|6635|0
1682482800000|2023-04-26 04:20:00|6653|6635|6652|6634|6653.3|6635.3|6648.2|6630.2|0
1682483100000|2023-04-26 04:25:00|6652.2|6634.2|6652.2|6634.2|6652.5|6634.5|6651.9|6633.9|0
1682483400000|2023-04-26 04:30:00|6652|6634|6653.5|6635.5|6653.5|6635.5|6652|6634|0
1682483700000|2023-04-26 04:35:00|6653.3|6635.3|6645.6|6627.6|6653.5|6635.5|6645.6|6627.6|0
1682484000000|2023-04-26 04:40:00|6645.4|6627.4|6645.5|6627.5|6645.8|6627.8|6645.3|6627.3|0
1682484300000|2023-04-26 04:45:00|6645.3|6627.3|6645.5|6627.5|6645.8|6627.8|6645.2|6627.2|0
1682484600000|2023-04-26 04:50:00|6645.7|6627.7|6645.6|6627.6|6645.8|6627.8|6645.5|6627.5|0
1682484900000|2023-04-26 04:55:00|6645.8|6627.8|6645.6|6627.6|6645.8|6627.8|6645.6|6627.6|2
1682485200000|2023-04-26 05:00:00|6650.5|6644.5|6656.5|6650.5|6656.5|6650.5|6641.5|6635.5|2422
1682485500000|2023-04-26 05:05:00|6657.5|6651.5|6651.5|6645.5|6661.5|6655.5|6649.5|6643.5|1234
1682485800000|2023-04-26 05:10:00|6650.5|6644.5|6660.5|6654.5|6668.5|6662.5|6649.5|6643.5|1110
1682486100000|2023-04-26 05:15:00|6661.5|6655.5|6664.5|6658.5|6666.5|6660.5|6656.5|6650.5|900
1682486400000|2023-04-26 05:20:00|6665.5|6659.5|6663.5|6657.5|6669.5|6663.5|6661.5|6655.5|8130
1682486700000|2023-04-26 05:25:00|6662.5|6656.5|6678.5|6672.5|6681.5|6675.5|6662.5|6656.5|1425
1682487000000|2023-04-26 05:30:00|6677.5|6671.5|6679.5|6673.5|6685.5|6679.5|6676.5|6670.5|2195
1682487300000|2023-04-26 05:35:00|6678.5|6672.5|6682.5|6676.5|6684.5|6678.5|6675.5|6669.5|1621
1682487600000|2023-04-26 05:40:00|6683.5|6677.5|6692.5|6686.5|6693.5|6687.5|6683.5|6677.5|1018
1682487900000|2023-04-26 05:45:00|6693.5|6687.5|6690.5|6684.5|6697.5|6691.5|6689.5|6683.5|1464
1682488200000|2023-04-26 05:50:00|6689.5|6683.5|6690.5|6684.5|6695.5|6689.5|6687.5|6681.5|1221
1682488500000|2023-04-26 05:55:00|6691.5|6685.5|6712.5|6706.5|6712.5|6706.5|6691.5|6685.5|2030
1682488800000|2023-04-26 06:00:00|6711.5|6705.5|6702.5|6696.5|6713.5|6707.5|6698.5|6692.5|1514
1682489100000|2023-04-26 06:05:00|6703.5|6697.5|6687.5|6681.5|6705.5|6699.5|6685.5|6679.5|1178
1682489400000|2023-04-26 06:10:00|6686.5|6680.5|6691.5|6685.5|6692.5|6686.5|6684.5|6678.5|2843
1682489700000|2023-04-26 06:15:00|6692.5|6686.5|6674.5|6668.5|6693.5|6687.5|6674.5|6668.5|1536
1682490000000|2023-04-26 06:20:00|6673.5|6667.5|6671.5|6665.5|6675.5|6669.5|6663.5|6657.5|4063
1682490300000|2023-04-26 06:25:00|6672.5|6666.5|6665.5|6659.5|6676.5|6670.5|6662.5|6656.5|1579
1682490600000|2023-04-26 06:30:00|6666.5|6660.5|6667.5|6661.5|6672.5|6666.5|6661.5|6655.5|3767
1682490900000|2023-04-26 06:35:00|6666.5|6660.5|6662.5|6656.5|6667.5|6661.5|6660.5|6654.5|2611
1682491200000|2023-04-26 06:40:00|6663.5|6657.5|6669.5|6663.5|6671.5|6665.5|6662.5|6656.5|1388
1682491500000|2023-04-26 06:45:00|6668.5|6662.5|6666.5|6660.5|6672.5|6666.5|6664.5|6658.5|1106
1682491800000|2023-04-26 06:50:00|6665.5|6659.5|6664.5|6658.5|6666.5|6660.5|6660.5|6654.5|1196
1682492100000|2023-04-26 06:55:00|6665.5|6659.5|6666.5|6660.5|6667.5|6661.5|6660.5|6654.5|2090
1682492400000|2023-04-26 07:00:00|6667.5|6661.5|6655.5|6649.5|6667.5|6661.5|6652.5|6646.5|831
1682492700000|2023-04-26 07:05:00|6654.5|6648.5|6647.5|6641.5|6657.5|6651.5|6646.5|6640.5|841
1682493000000|2023-04-26 07:10:00|6648.5|6642.5|6646.5|6640.5|6653.5|6647.5|6646.5|6640.5|1258
1682493300000|2023-04-26 07:15:00|6647.5|6641.5|6649.5|6643.5|6650.5|6644.5|6643.5|6637.5|1003
1682493600000|2023-04-26 07:20:00|6648.5|6642.5|6649.5|6643.5|6653.5|6647.5|6646.5|6640.5|1373
1682493900000|2023-04-26 07:25:00|6650.5|6644.5|6649.5|6643.5|6653.5|6647.5|6648.5|6642.5|951
1682494200000|2023-04-26 07:30:00|6651.5|6645.5|6644.5|6638.5|6651.5|6645.5|6639.5|6633.5|780
1682494500000|2023-04-26 07:35:00|6645.5|6639.5|6652.5|6646.5|6654.5|6648.5|6645.5|6639.5|636
1682494800000|2023-04-26 07:40:00|6651.5|6645.5|6649.5|6643.5|6655.5|6649.5|6649.5|6643.5|4097
1682495100000|2023-04-26 07:45:00|6648.5|6642.5|6653.5|6647.5|6654.5|6648.5|6648.5|6642.5|4402
1682495400000|2023-04-26 07:50:00|6654.5|6648.5|6666.5|6660.5|6666.5|6660.5|6652.5|6646.5|1300
1682495700000|2023-04-26 07:55:00|6665.5|6659.5|6664.5|6658.5|6668.5|6662.5|6662.5|6656.5|1635
1682496000000|2023-04-26 08:00:00|6662.5|6656.5|6657.5|6651.5|6666.5|6660.5|6656.5|6650.5|10791
1682496300000|2023-04-26 08:05:00|6658.5|6652.5|6639.5|6633.5|6659.5|6653.5|6635.5|6629.5|5417
1682496600000|2023-04-26 08:10:00|6637.5|6631.5|6644.5|6638.5|6644.5|6638.5|6636.5|6630.5|17204
1682496900000|2023-04-26 08:15:00|6643.5|6637.5|6645.5|6639.5|6646.5|6640.5|6638.5|6632.5|10115
1682497200000|2023-04-26 08:20:00|6646.5|6640.5|6642.5|6636.5|6646.5|6640.5|6639.5|6633.5|2401
1682497500000|2023-04-26 08:25:00|6641.5|6635.5|6647.5|6641.5|6649.5|6643.5|6638.5|6632.5|3075
1682497800000|2023-04-26 08:30:00|6650.7|6632.7|6650.1|6632.1|6652.5|6634.5|6649.8|6631.8|4
1682498100000|2023-04-26 08:35:00|6650.4|6632.4|6650.2|6632.2|6652.4|6634.4|6650.2|6632.2|0
1682498400000|2023-04-26 08:40:00|6650.1|6632.1|6648.6|6630.6|6650.5|6632.5|6647.6|6629.6|0
1682498700000|2023-04-26 08:45:00|6648.9|6630.9|6650|6632|6650.6|6632.6|6648.4|6630.4|0
1682499000000|2023-04-26 08:50:00|6650.1|6632.1|6649.1|6631.1|6651.1|6633.1|6648.7|6630.7|0
1682499300000|2023-04-26 08:55:00|6649|6631|6650|6632|6651.6|6633.6|6648.9|6630.9|0
1682499600000|2023-04-26 09:00:00|6650.3|6632.3|6650.2|6632.2|6652|6634|6649.1|6631.1|0
1682499900000|2023-04-26 09:05:00|6649.9|6631.9|6649.7|6631.7|6650.3|6632.3|6648.5|6630.5|0
1682500200000|2023-04-26 09:10:00|6649.5|6631.5|6649.6|6631.6|6650.6|6632.6|6648.9|6630.9|0
1682500500000|2023-04-26 09:15:00|6643.5|6637.5|6640.5|6634.5|6646.5|6640.5|6634.5|6628.5|367
1682500800000|2023-04-26 09:20:00|6641.5|6635.5|6641.5|6635.5|6642.5|6636.5|6628.5|6622.5|395
1682501100000|2023-04-26 09:25:00|6642.5|6636.5|6639.5|6633.5|6646.5|6640.5|6639.5|6633.5|156
1682501400000|2023-04-26 09:30:00|6638.5|6632.5|6637.5|6631.5|6638.5|6632.5|6633.5|6627.5|56
1682501700000|2023-04-26 09:35:00|6638.5|6632.5|6636.5|6630.5|6639.5|6633.5|6632.5|6626.5|265
1682502000000|2023-04-26 09:40:00|6634.5|6628.5|6637.5|6631.5|6639.5|6633.5|6634.5|6628.5|143
1682502300000|2023-04-26 09:45:00|6638.5|6632.5|6638.5|6632.5|6639.5|6633.5|6636.5|6630.5|37
1682502600000|2023-04-26 09:50:00|6636.5|6630.5|6633.5|6627.5|6637.5|6631.5|6633.5|6627.5|43
1682502900000|2023-04-26 09:55:00|6634.5|6628.5|6630.5|6624.5|6634.5|6628.5|6630.5|6624.5|63
1682503200000|2023-04-26 10:00:00|6632|6626|6639.5|6633.5|6640|6634|6632|6626|563
1682503500000|2023-04-26 10:05:00|6639|6633|6641|6635|6645|6639|6638.5|6632.5|104
1682503800000|2023-04-26 10:10:00|6640.5|6634.5|6635|6629|6641|6635|6635|6629|69
1682504100000|2023-04-26 10:15:00|6635.5|6629.5|6637|6631|6638.5|6632.5|6634.5|6628.5|88
1682504400000|2023-04-26 10:20:00|6637.5|6631.5|6644|6638|6647|6641|6637.5|6631.5|317
1682504700000|2023-04-26 10:25:00|6644.5|6638.5|6642.5|6636.5|6646.5|6640.5|6640.5|6634.5|179
1682505000000|2023-04-26 10:30:00|6643|6637|6642.5|6636.5|6646|6640|6641.5|6635.5|25
1682505300000|2023-04-26 10:35:00|6642|6636|6640.5|6634.5|6642.5|6636.5|6639|6633|15
1682505600000|2023-04-26 10:40:00|6641|6635|6642|6636|6642|6636|6639.5|6633.5|15
1682505900000|2023-04-26 10:45:00|6643|6637|6642|6636|6643.5|6637.5|6639.5|6633.5|23
1682506200000|2023-04-26 10:50:00|6642.5|6636.5|6639|6633|6643.5|6637.5|6638.5|6632.5|68
1682506500000|2023-04-26 10:55:00|6638.5|6632.5|6638.5|6632.5|6640|6634|6638|6632|27
1682506800000|2023-04-26 11:00:00|6639.5|6633.5|6632|6626|6641.5|6635.5|6632|6626|53
1682507100000|2023-04-26 11:05:00|6631|6625|6630|6624|6633|6627|6629|6623|103
1682507400000|2023-04-26 11:10:00|6630.5|6624.5|6622.5|6616.5|6631|6625|6622|6616|59
1682507700000|2023-04-26 11:15:00|6623|6617|6630.5|6624.5|6631.5|6625.5|6621|6615|81
1682508000000|2023-04-26 11:20:00|6630|6624|6632|6626|6633.5|6627.5|6628.5|6622.5|17
1682508300000|2023-04-26 11:25:00|6633|6627|6637|6631|6638|6632|6633|6627|116
1682508600000|2023-04-26 11:30:00|6637.5|6631.5|6637|6631|6638.5|6632.5|6635|6629|97
1682508900000|2023-04-26 11:35:00|6638|6632|6637|6631|6640|6634|6637|6631|113
1682509200000|2023-04-26 11:40:00|6637.5|6631.5|6652.5|6646.5|6655|6649|6637.5|6631.5|365
1682509500000|2023-04-26 11:45:00|6652|6646|6648.5|6642.5|6653|6647|6648|6642|231
1682509800000|2023-04-26 11:50:00|6648|6642|6654|6648|6658|6652|6648|6642|308
1682510100000|2023-04-26 11:55:00|6654.5|6648.5|6659.5|6653.5|6662|6656|6653|6647|345
1682510400000|2023-04-26 12:00:00|6660|6654|6663.5|6657.5|6667|6661|6657|6651|180
1682510700000|2023-04-26 12:05:00|6664|6658|6670|6664|6672|6666|6664|6658|247
1682511000000|2023-04-26 12:10:00|6670.5|6664.5|6677|6671|6682.5|6676.5|6670.5|6664.5|493
1682511300000|2023-04-26 12:15:00|6677.5|6671.5|6681|6675|6681.5|6675.5|6675|6669|337
1682511600000|2023-04-26 12:20:00|6681.5|6675.5|6671|6665|6683|6677|6671|6665|75
1682511900000|2023-04-26 12:25:00|6670.5|6664.5|6672|6666|6674|6668|6670|6664|49
1682512200000|2023-04-26 12:30:00|6669.5|6663.5|6674.5|6668.5|6676|6670|6666|6660|103
1682512500000|2023-04-26 12:35:00|6674|6668|6670.5|6664.5|6675.5|6669.5|6668.5|6662.5|58
1682512800000|2023-04-26 12:40:00|6670|6664|6676.5|6670.5|6677.5|6671.5|6669|6663|62
1682513100000|2023-04-26 12:45:00|6677|6671|6676.5|6670.5|6679|6673|6673|6667|114
1682513400000|2023-04-26 12:50:00|6676|6670|6681.5|6675.5|6682|6676|6676|6670|371
1682513700000|2023-04-26 12:55:00|6682|6676|6681|6675|6682.5|6676.5|6676|6670|278
1682514000000|2023-04-26 13:00:00|6680.5|6674.5|6675|6669|6682|6676|6675|6669|106
1682514300000|2023-04-26 13:05:00|6674.5|6668.5|6679.5|6673.5|6681|6675|6674|6668|213
1682514600000|2023-04-26 13:10:00|6679|6673|6678.5|6672.5|6680.5|6674.5|6678|6672|274
1682514900000|2023-04-26 13:15:00|6679|6673|6674.5|6668.5|6680|6674|6674|6668|119
1682515200000|2023-04-26 13:20:00|6674|6668|6676.5|6670.5|6677|6671|6668.5|6662.5|210
1682515500000|2023-04-26 13:25:00|6676|6670|6694|6688|6696|6690|6676|6670|304
1682515800000|2023-04-26 13:30:00|6694.5|6688.5|6667|6661|6700|6694|6663|6657|1041
1682516100000|2023-04-26 13:35:00|6667.5|6661.5|6676.5|6670.5|6678|6672|6667.5|6661.5|766
1682516400000|2023-04-26 13:40:00|6676|6670|6677.5|6671.5|6682|6676|6674|6668|293
1682516700000|2023-04-26 13:45:00|6678|6672|6666|6660|6679.5|6673.5|6665|6659|677
1682517000000|2023-04-26 13:50:00|6664.5|6658.5|6650|6644|6666.5|6660.5|6648.5|6642.5|746
1682517300000|2023-04-26 13:55:00|6650.5|6644.5|6649.5|6643.5|6654.5|6648.5|6648|6642|449
1682517600000|2023-04-26 14:00:00|6649|6643|6640.5|6634.5|6650|6644|6640|6634|390
1682517900000|2023-04-26 14:05:00|6640|6634|6645|6639|6650|6644|6639|6633|271
1682518200000|2023-04-26 14:10:00|6644|6638|6648.5|6642.5|6653|6647|6644|6638|452
1682518500000|2023-04-26 14:15:00|6649|6643|6639|6633|6649|6643|6638|6632|316
1682518800000|2023-04-26 14:20:00|6638.5|6632.5|6639.5|6633.5|6641|6635|6635|6629|211
1682519100000|2023-04-26 14:25:00|6640|6634|6645|6639|6647.5|6641.5|6635.5|6629.5|218
1682519400000|2023-04-26 14:30:00|6644.5|6638.5|6644|6638|6650.5|6644.5|6642.5|6636.5|316
1682519700000|2023-04-26 14:35:00|6643.5|6637.5|6647|6641|6647|6641|6638|6632|246
1682520000000|2023-04-26 14:40:00|6646|6640|6646|6640|6646|6640|6641|6635|160
1682520300000|2023-04-26 14:45:00|6645.5|6639.5|6647.5|6641.5|6648|6642|6642|6636|187
1682520600000|2023-04-26 14:50:00|6647|6641|6651.5|6645.5|6653|6647|6646|6640|171
1682520900000|2023-04-26 14:55:00|6651|6645|6650|6644|6652.5|6646.5|6649|6643|132
1682521200000|2023-04-26 15:00:00|6650.5|6644.5|6659|6653|6663|6657|6650|6644|278
1682521500000|2023-04-26 15:05:00|6658.5|6652.5|6658.5|6652.5|6662|6656|6658|6652|184
1682521800000|2023-04-26 15:10:00|6659|6653|6653|6647|6660|6654|6651|6645|96
1682522100000|2023-04-26 15:15:00|6654|6648|6652.5|6646.5|6654|6648|6648|6642|273
1682522400000|2023-04-26 15:20:00|6652|6646|6653|6647|6657|6651|6650|6644|281
1682522700000|2023-04-26 15:25:00|6652|6646|6648|6642|6652|6646|6644.5|6638.5|278
1682523000000|2023-04-26 15:30:00|6647|6641|6651.5|6645.5|6652.5|6646.5|6644|6638|245
1682523300000|2023-04-26 15:35:00|6651|6645|6639|6633|6652|6646|6636.5|6630.5|609
1682523600000|2023-04-26 15:40:00|6638|6632|6642.5|6636.5|6643|6637|6637|6631|210
1682523900000|2023-04-26 15:45:00|6642|6636|6640.5|6634.5|6643|6637|6639|6633|109
1682524200000|2023-04-26 15:50:00|6640|6634|6636|6630|6643.5|6637.5|6635|6629|286
1682524500000|2023-04-26 15:55:00|6635.5|6629.5|6637.5|6631.5|6642|6636|6635|6629|183
1682524800000|2023-04-26 16:00:00|6636.5|6630.5|6643.5|6637.5|6644.5|6638.5|6636.5|6630.5|349
1682525100000|2023-04-26 16:05:00|6644.5|6638.5|6646.5|6640.5|6649.5|6643.5|6643.5|6637.5|135
1682525400000|2023-04-26 16:10:00|6647.5|6641.5|6648.5|6642.5|6649.5|6643.5|6646.5|6640.5|61
1682525700000|2023-04-26 16:15:00|6647.5|6641.5|6649.5|6643.5|6652.5|6646.5|6647.5|6641.5|166
1682526000000|2023-04-26 16:20:00|6648.5|6642.5|6648.5|6642.5|6649.5|6643.5|6644.5|6638.5|154
1682526300000|2023-04-26 16:25:00|6649.5|6643.5|6650.5|6644.5|6650.5|6644.5|6649.5|6643.5|64
1682526600000|2023-04-26 16:30:00|6649.5|6643.5|6647.5|6641.5|6650.5|6644.5|6647.5|6641.5|133
1682526900000|2023-04-26 16:35:00|6646.5|6640.5|6649.5|6643.5|6649.5|6643.5|6645.5|6639.5|94
1682527200000|2023-04-26 16:40:00|6650.5|6644.5|6649.5|6643.5|6652.5|6646.5|6647.5|6641.5|166
1682527500000|2023-04-26 16:45:00|6650.5|6644.5|6652.5|6646.5|6654.5|6648.5|6650.5|6644.5|165
1682527800000|2023-04-26 16:50:00|6651.5|6645.5|6647.5|6641.5|6651.5|6645.5|6647.5|6641.5|79
1682528100000|2023-04-26 16:55:00|6646.5|6640.5|6646.5|6640.5|6646.5|6640.5|6644.5|6638.5|94
1682528400000|2023-04-26 17:00:00|6647.5|6641.5|6650.5|6644.5|6651.5|6645.5|6647.5|6641.5|155
1682528700000|2023-04-26 17:05:00|6649.5|6643.5|6646.5|6640.5|6650.5|6644.5|6645.5|6639.5|259
1682529000000|2023-04-26 17:10:00|6645.5|6639.5|6648.5|6642.5|6649.5|6643.5|6645.5|6639.5|84
1682529300000|2023-04-26 17:15:00|6649.5|6643.5|6641.5|6635.5|6649.5|6643.5|6641.5|6635.5|234
1682529600000|2023-04-26 17:20:00|6642.5|6636.5|6642.5|6636.5|6643.5|6637.5|6640.5|6634.5|83
1682529900000|2023-04-26 17:25:00|6641.5|6635.5|6644.5|6638.5|6646.5|6640.5|6641.5|6635.5|143
1682530200000|2023-04-26 17:30:00|6645.5|6639.5|6644.5|6638.5|6645.5|6639.5|6643.5|6637.5|72
1682530500000|2023-04-26 17:35:00|6643.5|6637.5|6640.5|6634.5|6644.5|6638.5|6639.5|6633.5|120
1682530800000|2023-04-26 17:40:00|6641.5|6635.5|6639.5|6633.5|6642.5|6636.5|6639.5|6633.5|70
1682531100000|2023-04-26 17:45:00|6640.5|6634.5|6636.5|6630.5|6642.5|6636.5|6635.5|6629.5|111
1682531400000|2023-04-26 17:50:00|6635.5|6629.5|6637.5|6631.5|6637.5|6631.5|6634.5|6628.5|116
1682531700000|2023-04-26 17:55:00|6636.5|6630.5|6632.5|6626.5|6636.5|6630.5|6631.5|6625.5|643
1682532000000|2023-04-26 18:00:00|6631.5|6625.5|6633.5|6627.5|6633.5|6627.5|6631.5|6625.5|120
1682532300000|2023-04-26 18:05:00|6632.5|6626.5|6631.5|6625.5|6633.5|6627.5|6630.5|6624.5|127
1682532600000|2023-04-26 18:10:00|6632.5|6626.5|6630.5|6624.5|6632.5|6626.5|6629.5|6623.5|86
1682532900000|2023-04-26 18:15:00|6631.5|6625.5|6629.5|6623.5|6632.5|6626.5|6626.5|6620.5|186
1682533200000|2023-04-26 18:20:00|6630.5|6624.5|6632.5|6626.5|6632.5|6626.5|6626.5|6620.5|141
1682533500000|2023-04-26 18:25:00|6633.5|6627.5|6635.5|6629.5|6635.5|6629.5|6630.5|6624.5|107
1682533800000|2023-04-26 18:30:00|6634.5|6628.5|6635.5|6629.5|6636.5|6630.5|6633.5|6627.5|114
1682534100000|2023-04-26 18:35:00|6634.5|6628.5|6628.5|6622.5|6635.5|6629.5|6628.5|6622.5|169
1682534400000|2023-04-26 18:40:00|6627.5|6621.5|6632.5|6626.5|6632.5|6626.5|6626.5|6620.5|95
1682534700000|2023-04-26 18:45:00|6631.5|6625.5|6631.5|6625.5|6634.5|6628.5|6630.5|6624.5|109
1682535000000|2023-04-26 18:50:00|6630.5|6624.5|6626.5|6620.5|6633.5|6627.5|6625.5|6619.5|196
1682535300000|2023-04-26 18:55:00|6627.5|6621.5|6640.6|6622.6|6640.6|6629.5|6627.5|6621.5|138
1682535600000|2023-04-26 19:00:00|6640.7|6622.7|6635.3|6617.3|6641.3|6623.3|6635.3|6617.3|0
1682535900000|2023-04-26 19:05:00|6635.4|6617.4|6635|6617|6639.6|6621.6|6634.9|6616.9|0
1682536200000|2023-04-26 19:10:00|6634.9|6616.9|6638.4|6620.4|6639.8|6621.8|6634.9|6616.9|0
1682536500000|2023-04-26 19:15:00|6638.5|6620.5|6634.5|6616.5|6638.5|6620.5|6634.5|6616.5|0
1682536800000|2023-04-26 19:20:00|6634.6|6616.6|6638.8|6620.8|6640.3|6622.3|6634.4|6616.4|0
1682537100000|2023-04-26 19:25:00|6638.7|6620.7|6641.9|6623.9|6644.5|6626.5|6638.6|6620.6|0
1682537400000|2023-04-26 19:30:00|6642|6624|6640|6622|6644.8|6626.8|6639.2|6621.2|0
1682537700000|2023-04-26 19:35:00|6640.1|6622.1|6636.7|6618.7|6640.3|6622.3|6636.5|6618.5|0
1682538000000|2023-04-26 19:40:00|6636.8|6618.8|6636.5|6618.5|6637.8|6619.8|6635.5|6617.5|0
1682538300000|2023-04-26 19:45:00|6636.4|6618.4|6638.8|6620.8|6638.8|6620.8|6635.5|6617.5|0
1682538600000|2023-04-26 19:50:00|6638.6|6620.6|6641.9|6623.9|6642.2|6624.2|6635.2|6617.2|0
1682538900000|2023-04-26 19:55:00|6642|6624|6643.4|6625.4|6647.4|6629.4|6639.8|6621.8|0
1682539200000|2023-04-26 20:00:00|6643.3|6625.3|6644.3|6626.3|6645.6|6627.6|6642.5|6624.5|0
1682539500000|2023-04-26 20:05:00|6644.5|6626.5|6645.4|6627.4|6646.4|6628.4|6643.8|6625.8|0
1682539800000|2023-04-26 20:10:00|6645.6|6627.6|6649.8|6631.8|6654.3|6636.3|6645.1|6627.1|0
1682540100000|2023-04-26 20:15:00|6649.7|6631.7|6651.8|6633.8|6652.3|6634.3|6649|6631|0
1682540400000|2023-04-26 20:20:00|6651.5|6633.5|6652.8|6634.8|6653.3|6635.3|6651.5|6633.5|0
1682540700000|2023-04-26 20:25:00|6653|6635|6654.5|6636.5|6654.8|6636.8|6652.9|6634.9|0
1682541000000|2023-04-26 20:30:00|6654.3|6636.3|6653.7|6635.7|6654.8|6636.8|6653.2|6635.2|0
1682541300000|2023-04-26 20:35:00|6653.6|6635.6|6654|6636|6654|6636|6653.2|6635.2|0
1682541600000|2023-04-26 20:40:00|6654.1|6636.1|6654.7|6636.7|6655|6637|6653.7|6635.7|0
1682541900000|2023-04-26 20:45:00|6655|6637|6654.2|6636.2|6655.3|6637.3|6654|6636|0
1682542200000|2023-04-26 20:50:00|6654|6636|6653.4|6635.4|6654.2|6636.2|6653.4|6635.4|0
1682542500000|2023-04-26 20:55:00|6653.2|6635.2|6654.2|6636.2|6654.3|6636.3|6653.2|6635.2|0
1682542800000|2023-04-26 21:00:00|6654|6636|6654.9|6636.9|6655.1|6637.1|6653.9|6635.9|0
1682543100000|2023-04-26 21:05:00|6655|6637|6657.1|6639.1|6657.2|6639.2|6655|6637|0
1682543400000|2023-04-26 21:10:00|6657|6639|6656.7|6638.7|6657.1|6639.1|6656.4|6638.4|0
1682543700000|2023-04-26 21:15:00|6656.6|6638.6|6656.5|6638.5|6657.2|6639.2|6656.4|6638.4|0
1682544000000|2023-04-26 21:20:00|6656.4|6638.4|6655.8|6637.8|6656.5|6638.5|6655.8|6637.8|0
1682544300000|2023-04-26 21:25:00|6655.5|6637.5|6655.9|6637.9|6656.1|6638.1|6655.5|6637.5|0
1682544600000|2023-04-26 21:30:00|6656.1|6638.1|6656.2|6638.2|6656.5|6638.5|6655.9|6637.9|0
1682544900000|2023-04-26 21:35:00|6656.3|6638.3|6655.9|6637.9|6656.3|6638.3|6655.9|6637.9|0
1682545200000|2023-04-26 21:40:00|6656|6638|6656.4|6638.4|6656.5|6638.5|6655.8|6637.8|0
1682545500000|2023-04-26 21:45:00|6656.3|6638.3|6656.1|6638.1|6656.7|6638.7|6655.9|6637.9|0
1682545800000|2023-04-26 21:50:00|6656|6638|6657.2|6639.2|6657.2|6639.2|6655.9|6637.9|0
1682546100000|2023-04-26 21:55:00|6656.8|6638.8|6657.2|6639.2|6657.2|6639.2|6656.1|6638.1|0
1682546400000|2023-04-26 22:00:00|6655.2|6637.2|6654|6636|6656|6638|6653.9|6635.9|0
1682546700000|2023-04-26 22:05:00|6654.1|6636.1|6654.5|6636.5|6654.7|6636.7|6653.9|6635.9|0
1682547000000|2023-04-26 22:10:00|6654.6|6636.6|6652.6|6634.6|6655.2|6637.2|6652.3|6634.3|0
1682547300000|2023-04-26 22:15:00|6652.5|6634.5|6652.3|6634.3|6653.6|6635.6|6652.1|6634.1|0
1682547600000|2023-04-26 22:20:00|6652.4|6634.4|6653.6|6635.6|6653.9|6635.9|6652.3|6634.3|0
1682547900000|2023-04-26 22:25:00|6653.9|6635.9|6653.4|6635.4|6653.9|6635.9|6652.8|6634.8|0
1682548200000|2023-04-26 22:30:00|6653.2|6635.2|6653.6|6635.6|6653.9|6635.9|6652.8|6634.8|0
1682548500000|2023-04-26 22:35:00|6653.4|6635.4|6653.9|6635.9|6654.1|6636.1|6653.4|6635.4|0
1682548800000|2023-04-26 22:40:00|6653.6|6635.6|6653.1|6635.1|6653.6|6635.6|6653.1|6635.1|0
1682549100000|2023-04-26 22:45:00|6653.3|6635.3|6653.6|6635.6|6653.7|6635.7|6653.1|6635.1|0
1682549400000|2023-04-26 22:50:00|6653.7|6635.7|6654.4|6636.4|6654.4|6636.4|6653.6|6635.6|0
1682549700000|2023-04-26 22:55:00|6654.2|6636.2|6654.5|6636.5|6654.7|6636.7|6654.1|6636.1|0
1682550000000|2023-04-26 23:00:00|6654.4|6636.4|6654.4|6636.4|6654.9|6636.9|6654.1|6636.1|0
1682550300000|2023-04-26 23:05:00|6654.5|6636.5|6653.9|6635.9|6654.9|6636.9|6653.6|6635.6|0
1682550600000|2023-04-26 23:10:00|6653.8|6635.8|6654.1|6636.1|6654.1|6636.1|6653.4|6635.4|0
1682550900000|2023-04-26 23:15:00|6654|6636|6653.6|6635.6|6654.1|6636.1|6653.4|6635.4|0
1682551200000|2023-04-26 23:20:00|6653.9|6635.9|6654.1|6636.1|6654.5|6636.5|6653.4|6635.4|0
1682551500000|2023-04-26 23:25:00|6654.4|6636.4|6654|6636|6654.4|6636.4|6654|6636|0
1682551800000|2023-04-26 23:30:00|6654.1|6636.1|6653.2|6635.2|6654.2|6636.2|6652.9|6634.9|0
1682552100000|2023-04-26 23:35:00|6653.4|6635.4|6652.7|6634.7|6653.7|6635.7|6652.7|6634.7|0
1682552400000|2023-04-26 23:40:00|6652.8|6634.8|6653.4|6635.4|6653.7|6635.7|6652.4|6634.4|0
1682552700000|2023-04-26 23:45:00|6653.6|6635.6|6653.7|6635.7|6654|6636|6653.2|6635.2|0
1682553000000|2023-04-26 23:50:00|6653.5|6635.5|6655.3|6637.3|6655.3|6637.3|6653.4|6635.4|0
1682553300000|2023-04-26 23:55:00|6655.1|6637.1|6655|6637|6655.3|6637.3|6654.5|6636.5|0
1682553600000|2023-04-27 00:00:00|6654.9|6636.9|6654.1|6636.1|6654.9|6636.9|6653.2|6635.2|0
1682553900000|2023-04-27 00:05:00|6654.2|6636.2|6652.1|6634.1|6654.2|6636.2|6651.9|6633.9|0
1682554200000|2023-04-27 00:10:00|6651.9|6633.9|6653.4|6635.4|6654|6636|6651.6|6633.6|0
1682554500000|2023-04-27 00:15:00|6653.7|6635.7|6652.4|6634.4|6653.7|6635.7|6652.2|6634.2|0
1682554800000|2023-04-27 00:20:00|6652.3|6634.3|6651.9|6633.9|6652.4|6634.4|6651.2|6633.2|0
1682555100000|2023-04-27 00:25:00|6652.2|6634.2|6653.7|6635.7|6653.7|6635.7|6651.9|6633.9|0
1682555400000|2023-04-27 00:30:00|6653.8|6635.8|6652.8|6634.8|6653.8|6635.8|6652.8|6634.8|0
1682555700000|2023-04-27 00:35:00|6652.5|6634.5|6652.3|6634.3|6653.1|6635.1|6652.3|6634.3|0
1682556000000|2023-04-27 00:40:00|6652|6634|6651.9|6633.9|6652|6634|6651.3|6633.3|0
1682556300000|2023-04-27 00:45:00|6652.2|6634.2|6651.7|6633.7|6652.2|6634.2|6651.7|6633.7|0
1682556600000|2023-04-27 00:50:00|6651.4|6633.4|6651.4|6633.4|6651.9|6633.9|6651.2|6633.2|0
1682556900000|2023-04-27 00:55:00|6651.7|6633.7|6652.8|6634.8|6653|6635|6651.6|6633.6|0
1682557200000|2023-04-27 01:00:00|6652.6|6634.6|6652.3|6634.3|6652.8|6634.8|6651.9|6633.9|0
1682557500000|2023-04-27 01:05:00|6652.2|6634.2|6652.2|6634.2|6652.4|6634.4|6651.4|6633.4|0
1682557800000|2023-04-27 01:10:00|6651.9|6633.9|6651.7|6633.7|6652.2|6634.2|6651.7|6633.7|0
1682558100000|2023-04-27 01:15:00|6651.9|6633.9|6636.5|6630.5|6651.9|6638.5|6628.5|6622.5|2143
1682558400000|2023-04-27 01:20:00|6637.5|6631.5|6626.5|6620.5|6642.5|6636.5|6623.5|6617.5|1395
1682558700000|2023-04-27 01:25:00|6625.5|6619.5|6621.5|6615.5|6628.5|6622.5|6620.5|6614.5|1029
1682559000000|2023-04-27 01:30:00|6622.5|6616.5|6636|6630|6636|6630|6601|6595|6222
1682559300000|2023-04-27 01:35:00|6635|6629|6636|6630|6644|6638|6620|6614|3210
1682559600000|2023-04-27 01:40:00|6637|6631|6638|6632|6639|6633|6624|6618|2104
1682559900000|2023-04-27 01:45:00|6639|6633|6631|6625|6639|6633|6609|6603|2095
1682560200000|2023-04-27 01:50:00|6630|6624|6604|6598|6631|6625|6598|6592|1939
1682560500000|2023-04-27 01:55:00|6603|6597|6613|6607|6613|6607|6599|6593|2461
1682560800000|2023-04-27 02:00:00|6612|6606|6603|6597|6614|6608|6594|6588|1470
1682561100000|2023-04-27 02:05:00|6604|6598|6614.1|6608.1|6619.1|6613.1|6600.1|6594.1|1570
1682561400000|2023-04-27 02:10:00|6615.1|6609.1|6627.1|6621.1|6631.1|6625.1|6611.1|6605.1|1146
1682561700000|2023-04-27 02:15:00|6628.1|6622.1|6641.1|6635.1|6642.1|6636.1|6622.1|6616.1|1478
1682562000000|2023-04-27 02:20:00|6642.1|6636.1|6649.1|6643.1|6652.1|6646.1|6639.1|6633.1|1671
1682562300000|2023-04-27 02:25:00|6650.1|6644.1|6644.1|6638.1|6657.1|6651.1|6641.1|6635.1|1961
1682562600000|2023-04-27 02:30:00|6643.1|6637.1|6647.1|6641.1|6653.1|6647.1|6637.1|6631.1|1051
1682562900000|2023-04-27 02:35:00|6646.1|6640.1|6634.1|6628.1|6647.1|6641.1|6626.1|6620.1|972
1682563200000|2023-04-27 02:40:00|6635.1|6629.1|6643.1|6637.1|6646.1|6640.1|6632.1|6626.1|1090
1682563500000|2023-04-27 02:45:00|6642.1|6636.1|6638.1|6632.1|6645.1|6639.1|6634.1|6628.1|837
1682563800000|2023-04-27 02:50:00|6639.1|6633.1|6628.1|6622.1|6640.1|6634.1|6626.1|6620.1|724
1682564100000|2023-04-27 02:55:00|6627.1|6621.1|6631.1|6625.1|6634.1|6628.1|6624.1|6618.1|786
1682564400000|2023-04-27 03:00:00|6630.1|6624.1|6623.1|6617.1|6630.1|6624.1|6618.1|6612.1|937
1682564700000|2023-04-27 03:05:00|6622.1|6616.1|6614.1|6608.1|6625.1|6619.1|6611.1|6605.1|623
1682565000000|2023-04-27 03:10:00|6615.1|6609.1|6619.1|6613.1|6623.1|6617.1|6608.1|6602.1|854
1682565300000|2023-04-27 03:15:00|6620.1|6614.1|6615.1|6609.1|6622.1|6616.1|6612.1|6606.1|687
1682565600000|2023-04-27 03:20:00|6614.1|6608.1|6619.1|6613.1|6622.1|6616.1|6611.1|6605.1|946
1682565900000|2023-04-27 03:25:00|6620.1|6614.1|6620.1|6614.1|6621.1|6615.1|6614.1|6608.1|468
1682566200000|2023-04-27 03:30:00|6621.1|6615.1|6624.1|6618.1|6626.1|6620.1|6614.1|6608.1|646
1682566500000|2023-04-27 03:35:00|6623.1|6617.1|6623.1|6617.1|6626.1|6620.1|6617.1|6611.1|470
1682566800000|2023-04-27 03:40:00|6624.1|6618.1|6625.1|6619.1|6625.1|6619.1|6620.1|6614.1|604
1682567100000|2023-04-27 03:45:00|6626.1|6620.1|6626.1|6620.1|6627.1|6621.1|6620.1|6614.1|892
1682567400000|2023-04-27 03:50:00|6628.1|6622.1|6632.1|6626.1|6633.1|6627.1|6624.1|6618.1|1099
1682567700000|2023-04-27 03:55:00|6633.1|6627.1|6630.1|6624.1|6634.1|6628.1|6626.1|6620.1|714
1682568000000|2023-04-27 04:00:00|6637.1|6619.1|6637.6|6619.6|6637.8|6619.8|6637.1|6619.1|0
1682568300000|2023-04-27 04:05:00|6637.3|6619.3|6637.3|6619.3|6637.6|6619.6|6637.3|6619.3|0
1682568600000|2023-04-27 04:10:00|6637.5|6619.5|6637.8|6619.8|6637.8|6619.8|6637.3|6619.3|0
1682568900000|2023-04-27 04:15:00|6638.3|6620.3|6639.2|6621.2|6639.4|6621.4|6638.3|6620.3|0
1682569200000|2023-04-27 04:20:00|6639.4|6621.4|6639.6|6621.6|6640.1|6622.1|6639.4|6621.4|0
1682569500000|2023-04-27 04:25:00|6639.9|6621.9|6639.7|6621.7|6640.2|6622.2|6639.6|6621.6|0
1682569800000|2023-04-27 04:30:00|6639.6|6621.6|6640|6622|6640.2|6622.2|6639.4|6621.4|0
1682570100000|2023-04-27 04:35:00|6639.8|6621.8|6639.7|6621.7|6640.2|6622.2|6639.7|6621.7|0
1682570400000|2023-04-27 04:40:00|6640|6622|6639.6|6621.6|6640|6622|6639.6|6621.6|0
1682570700000|2023-04-27 04:45:00|6639.4|6621.4|6639.6|6621.6|6639.9|6621.9|6639.4|6621.4|0
1682571000000|2023-04-27 04:50:00|6639.9|6621.9|6640.7|6622.7|6640.7|6622.7|6639.6|6621.6|0
1682571300000|2023-04-27 04:55:00|6640.9|6622.9|6641.2|6623.2|6641.2|6623.2|6640.8|6622.8|8
1682571600000|2023-04-27 05:00:00|6634.1|6628.1|6624.1|6618.1|6637.1|6631.1|6621.1|6615.1|2279
1682571900000|2023-04-27 05:05:00|6625.1|6619.1|6623.1|6617.1|6626.1|6620.1|6613.1|6607.1|1299
1682572200000|2023-04-27 05:10:00|6624.1|6618.1|6623.1|6617.1|6626.1|6620.1|6613.1|6607.1|652
1682572500000|2023-04-27 05:15:00|6624.1|6618.1|6626.1|6620.1|6626.1|6620.1|6620.1|6614.1|584
1682572800000|2023-04-27 05:20:00|6625.1|6619.1|6640.1|6634.1|6641.1|6635.1|6624.1|6618.1|745
1682573100000|2023-04-27 05:25:00|6641.1|6635.1|6647.1|6641.1|6649.1|6643.1|6639.1|6633.1|1471
1682573400000|2023-04-27 05:30:00|6648.1|6642.1|6653.1|6647.1|6658.1|6652.1|6646.1|6640.1|2334
1682573700000|2023-04-27 05:35:00|6652.1|6646.1|6669.1|6663.1|6673.1|6667.1|6652.1|6646.1|1667
1682574000000|2023-04-27 05:40:00|6670.1|6664.1|6681.1|6675.1|6686.1|6680.1|6668.1|6662.1|1657
1682574300000|2023-04-27 05:45:00|6680.1|6674.1|6687.1|6681.1|6695.1|6689.1|6680.1|6674.1|2581
1682574600000|2023-04-27 05:50:00|6686.1|6680.1|6671.1|6665.1|6691.1|6685.1|6669.1|6663.1|1306
1682574900000|2023-04-27 05:55:00|6672.1|6666.1|6671.1|6665.1|6672.1|6666.1|6663.1|6657.1|1182
1682575200000|2023-04-27 06:00:00|6672.1|6666.1|6665.1|6659.1|6674.1|6668.1|6665.1|6659.1|1167
1682575500000|2023-04-27 06:05:00|6666.1|6660.1|6665.1|6659.1|6668.1|6662.1|6662.1|6656.1|783
1682575800000|2023-04-27 06:10:00|6666.1|6660.1|6662.1|6656.1|6667.1|6661.1|6655.1|6649.1|712
1682576100000|2023-04-27 06:15:00|6661.1|6655.1|6667.1|6661.1|6667.1|6661.1|6658.1|6652.1|931
1682576400000|2023-04-27 06:20:00|6666.1|6660.1|6672.1|6666.1|6674.1|6668.1|6664.1|6658.1|1132
1682576700000|2023-04-27 06:25:00|6673.1|6667.1|6665.1|6659.1|6673.1|6667.1|6659.1|6653.1|1090
1682577000000|2023-04-27 06:30:00|6664.1|6658.1|6673.1|6667.1|6676.1|6670.1|6658.1|6652.1|1588
1682577300000|2023-04-27 06:35:00|6672.1|6666.1|6672.1|6666.1|6675.1|6669.1|6664.1|6658.1|1270
1682577600000|2023-04-27 06:40:00|6671.1|6665.1|6673.1|6667.1|6678.1|6672.1|6670.1|6664.1|2461
1682577900000|2023-04-27 06:45:00|6672.1|6666.1|6662.1|6656.1|6672.1|6666.1|6655.1|6649.1|1905
1682578200000|2023-04-27 06:50:00|6661.1|6655.1|6665.1|6659.1|6669.1|6663.1|6659.1|6653.1|978
1682578500000|2023-04-27 06:55:00|6664.1|6658.1|6658.1|6652.1|6665.1|6659.1|6656.1|6650.1|1107
1682578800000|2023-04-27 07:00:00|6659.1|6653.1|6663.1|6657.1|6664.1|6658.1|6655.1|6649.1|1381
1682579100000|2023-04-27 07:05:00|6662.1|6656.1|6663.1|6657.1|6667.1|6661.1|6651.1|6645.1|1176
1682579400000|2023-04-27 07:10:00|6662.1|6656.1|6666.1|6660.1|6668.1|6662.1|6659.1|6653.1|1061
1682579700000|2023-04-27 07:15:00|6665.1|6659.1|6662.1|6656.1|6665.1|6659.1|6656.1|6650.1|1201
1682580000000|2023-04-27 07:20:00|6661.1|6655.1|6662.1|6656.1|6663.1|6657.1|6658.1|6652.1|1266
1682580300000|2023-04-27 07:25:00|6661.1|6655.1|6662.1|6656.1|6663.1|6657.1|6657.1|6651.1|1328
1682580600000|2023-04-27 07:30:00|6663.1|6657.1|6652.1|6646.1|6663.1|6657.1|6647.1|6641.1|1764
1682580900000|2023-04-27 07:35:00|6653.1|6647.1|6659.1|6653.1|6659.1|6653.1|6646.1|6640.1|3389
1682581200000|2023-04-27 07:40:00|6658.1|6652.1|6665.1|6659.1|6666.1|6660.1|6656.1|6650.1|3117
1682581500000|2023-04-27 07:45:00|6664.1|6658.1|6667.1|6661.1|6667.1|6661.1|6659.1|6653.1|1240
1682581800000|2023-04-27 07:50:00|6666.1|6660.1|6665.1|6659.1|6669.1|6663.1|6662.1|6656.1|1196
1682582100000|2023-04-27 07:55:00|6666.1|6660.1|6666.1|6660.1|6670.1|6664.1|6663.1|6657.1|1917
1682582400000|2023-04-27 08:00:00|6665.1|6659.1|6667.1|6661.1|6673.1|6667.1|6662.1|6656.1|1769
1682582700000|2023-04-27 08:05:00|6668.1|6662.1|6662.1|6656.1|6669.1|6663.1|6661.1|6655.1|1533
1682583000000|2023-04-27 08:10:00|6663.1|6657.1|6672.1|6666.1|6672.1|6666.1|6662.1|6656.1|1372
1682583300000|2023-04-27 08:15:00|6671.1|6665.1|6673.1|6667.1|6674.1|6668.1|6667.1|6661.1|1444
1682583600000|2023-04-27 08:20:00|6674.1|6668.1|6669.1|6663.1|6676.1|6670.1|6668.1|6662.1|602
1682583900000|2023-04-27 08:25:00|6668.1|6662.1|6666.1|6660.1|6669.1|6663.1|6663.1|6657.1|796
1682584200000|2023-04-27 08:30:00|6671.1|6653.1|6673|6655|6673.2|6655.2|6670.5|6652.5|6
1682584500000|2023-04-27 08:35:00|6672.9|6654.9|6672.1|6654.1|6673.4|6655.4|6671.8|6653.8|0
1682584800000|2023-04-27 08:40:00|6671.9|6653.9|6672|6654|6673|6655|6671.2|6653.2|0
1682585100000|2023-04-27 08:45:00|6672.3|6654.3|6671.9|6653.9|6672.4|6654.4|6671|6653|0
1682585400000|2023-04-27 08:50:00|6672|6654|6673.2|6655.2|6673.4|6655.4|6671.9|6653.9|0
1682585700000|2023-04-27 08:55:00|6673.4|6655.4|6673.3|6655.3|6673.5|6655.5|6672.5|6654.5|0
1682586000000|2023-04-27 09:00:00|6673.1|6655.1|6672.7|6654.7|6674.1|6656.1|6672.7|6654.7|0
1682586300000|2023-04-27 09:05:00|6672.8|6654.8|6673.3|6655.3|6674|6656|6672.7|6654.7|0
1682586600000|2023-04-27 09:10:00|6673.2|6655.2|6672.7|6654.7|6673.6|6655.6|6672.4|6654.4|0
1682586900000|2023-04-27 09:15:00|6672.8|6654.8|6664.1|6658.1|6672.9|6661.1|6662.1|6654.7|89
1682587200000|2023-04-27 09:20:00|6663.1|6657.1|6661.1|6655.1|6664.1|6658.1|6659.1|6653.1|68
1682587500000|2023-04-27 09:25:00|6662.1|6656.1|6657.1|6651.1|6662.1|6656.1|6656.1|6650.1|308
1682587800000|2023-04-27 09:30:00|6658.1|6652.1|6659.1|6653.1|6659.1|6653.1|6655.1|6649.1|79
1682588100000|2023-04-27 09:35:00|6660.1|6654.1|6660.1|6654.1|6660.1|6654.1|6657.1|6651.1|43
1682588400000|2023-04-27 09:40:00|6661.1|6655.1|6664.1|6658.1|6669.1|6663.1|6661.1|6655.1|111
1682588700000|2023-04-27 09:45:00|6666.1|6660.1|6660.1|6654.1|6666.1|6660.1|6660.1|6654.1|12
1682589000000|2023-04-27 09:50:00|6659.1|6653.1|6656.1|6650.1|6660.1|6654.1|6655.1|6649.1|102
1682589300000|2023-04-27 09:55:00|6657.1|6651.1|6652.1|6646.1|6657.1|6651.1|6649.1|6643.1|276
1682589600000|2023-04-27 10:00:00|6651.6|6645.6|6652.6|6646.6|6654.6|6648.6|6651.6|6645.6|143
1682589900000|2023-04-27 10:05:00|6653.1|6647.1|6651.6|6645.6|6653.1|6647.1|6650.6|6644.6|71
1682590200000|2023-04-27 10:10:00|6651.1|6645.1|6654.1|6648.1|6654.6|6648.6|6650.6|6644.6|206
1682590500000|2023-04-27 10:15:00|6653.6|6647.6|6652.1|6646.1|6654.1|6648.1|6650.6|6644.6|166
1682590800000|2023-04-27 10:20:00|6651.6|6645.6|6654.1|6648.1|6654.1|6648.1|6650.6|6644.6|143
1682591100000|2023-04-27 10:25:00|6653.6|6647.6|6652.6|6646.6|6654.1|6648.1|6651.1|6645.1|76
1682591400000|2023-04-27 10:30:00|6653.1|6647.1|6653.1|6647.1|6655.1|6649.1|6651.6|6645.6|184
1682591700000|2023-04-27 10:35:00|6653.6|6647.6|6654.1|6648.1|6656.6|6650.6|6653.1|6647.1|174
1682592000000|2023-04-27 10:40:00|6653.6|6647.6|6654.6|6648.6|6655.6|6649.6|6652.6|6646.6|50
1682592300000|2023-04-27 10:45:00|6654.1|6648.1|6658.6|6652.6|6658.6|6652.6|6652.6|6646.6|36
1682592600000|2023-04-27 10:50:00|6659.6|6653.6|6663.1|6657.1|6663.6|6657.6|6659.1|6653.1|36
1682592900000|2023-04-27 10:55:00|6663.6|6657.6|6663.1|6657.1|6663.6|6657.6|6661.1|6655.1|77
1682593200000|2023-04-27 11:00:00|6662.6|6656.6|6661.6|6655.6|6665.6|6659.6|6661.1|6655.1|32
1682593500000|2023-04-27 11:05:00|6662.1|6656.1|6664.1|6658.1|6666.6|6660.6|6660.6|6654.6|24
1682593800000|2023-04-27 11:10:00|6664.6|6658.6|6662.1|6656.1|6665.1|6659.1|6660.6|6654.6|14
1682594100000|2023-04-27 11:15:00|6661.6|6655.6|6660.6|6654.6|6662.1|6656.1|6659.6|6653.6|6
1682594400000|2023-04-27 11:20:00|6662.1|6656.1|6661.1|6655.1|6662.1|6656.1|6659.6|6653.6|32
1682594700000|2023-04-27 11:25:00|6661.6|6655.6|6662.6|6656.6|6662.6|6656.6|6660.6|6654.6|5
1682595000000|2023-04-27 11:30:00|6662.1|6656.1|6661.6|6655.6|6663.6|6657.6|6661.1|6655.1|15
1682595300000|2023-04-27 11:35:00|6661.1|6655.1|6661.1|6655.1|6662.6|6656.6|6659.6|6653.6|23
1682595600000|2023-04-27 11:40:00|6661.6|6655.6|6663.6|6657.6|6664.1|6658.1|6661.6|6655.6|58
1682595900000|2023-04-27 11:45:00|6663.1|6657.1|6663.6|6657.6|6663.6|6657.6|6662.6|6656.6|24
1682596200000|2023-04-27 11:50:00|6663.1|6657.1|6665.1|6659.1|6665.6|6659.6|6662.6|6656.6|37
1682596500000|2023-04-27 11:55:00|6664.6|6658.6|6666.6|6660.6|6666.6|6660.6|6664.6|6658.6|26
1682596800000|2023-04-27 12:00:00|6667.1|6661.1|6668.1|6662.1|6669.6|6663.6|6666.6|6660.6|20
1682597100000|2023-04-27 12:05:00|6667.6|6661.6|6670.1|6664.1|6670.6|6664.6|6667.6|6661.6|17
1682597400000|2023-04-27 12:10:00|6670.6|6664.6|6669.6|6663.6|6670.6|6664.6|6669.6|6663.6|14
1682597700000|2023-04-27 12:15:00|6670.1|6664.1|6670.6|6664.6|6671.6|6665.6|6669.6|6663.6|38
1682598000000|2023-04-27 12:20:00|6671.1|6665.1|6672.6|6666.6|6673.6|6667.6|6670.6|6664.6|80
1682598300000|2023-04-27 12:25:00|6672.1|6666.1|6671.6|6665.6|6672.6|6666.6|6670.6|6664.6|63
1682598600000|2023-04-27 12:30:00|6670.6|6664.6|6661.6|6655.6|6673.6|6667.6|6659.1|6653.1|196
1682598900000|2023-04-27 12:35:00|6661.1|6655.1|6661.1|6655.1|6662.1|6656.1|6654.6|6648.6|65
1682599200000|2023-04-27 12:40:00|6660.6|6654.6|6660.1|6654.1|6664.6|6658.6|6657.6|6651.6|132
1682599500000|2023-04-27 12:45:00|6659.6|6653.6|6666.6|6660.6|6667.6|6661.6|6659.6|6653.6|67
1682599800000|2023-04-27 12:50:00|6667.1|6661.1|6664.6|6658.6|6667.1|6661.1|6662.1|6656.1|44
1682600100000|2023-04-27 12:55:00|6664.1|6658.1|6663.6|6657.6|6664.6|6658.6|6661.6|6655.6|62
1682600400000|2023-04-27 13:00:00|6664.1|6658.1|6665.6|6659.6|6668.1|6662.1|6663.6|6657.6|52
1682600700000|2023-04-27 13:05:00|6666.1|6660.1|6664.1|6658.1|6666.1|6660.1|6662.6|6656.6|31
1682601000000|2023-04-27 13:10:00|6663.6|6657.6|6660.1|6654.1|6664.6|6658.6|6659.6|6653.6|56
1682601300000|2023-04-27 13:15:00|6660.6|6654.6|6650.6|6644.6|6660.6|6654.6|6650.6|6644.6|239
1682601600000|2023-04-27 13:20:00|6651.1|6645.1|6654.6|6648.6|6656.6|6650.6|6650.6|6644.6|100
1682601900000|2023-04-27 13:25:00|6655.6|6649.6|6650.1|6644.1|6656.6|6650.6|6649.6|6643.6|92
1682602200000|2023-04-27 13:30:00|6651.6|6645.6|6660.6|6654.6|6676.1|6670.1|6644.6|6638.6|1133
1682602500000|2023-04-27 13:35:00|6661.1|6655.1|6651.1|6645.1|6664.1|6658.1|6650.6|6644.6|477
1682602800000|2023-04-27 13:40:00|6651.6|6645.6|6644.6|6638.6|6654.6|6648.6|6644.6|6638.6|343
1682603100000|2023-04-27 13:45:00|6645.1|6639.1|6650.1|6644.1|6655.1|6649.1|6644.6|6638.6|228
1682603400000|2023-04-27 13:50:00|6650.6|6644.6|6653.6|6647.6|6660.6|6654.6|6650.6|6644.6|191
1682603700000|2023-04-27 13:55:00|6654.1|6648.1|6657.1|6651.1|6659.6|6653.6|6653.6|6647.6|223
1682604000000|2023-04-27 14:00:00|6657.6|6651.6|6665.6|6659.6|6665.6|6659.6|6656.1|6650.1|208
1682604300000|2023-04-27 14:05:00|6666.6|6660.6|6674.1|6668.1|6674.6|6668.6|6665.1|6659.1|356
1682604600000|2023-04-27 14:10:00|6673.6|6667.6|6682.6|6676.6|6683.6|6677.6|6667.6|6661.6|339
1682604900000|2023-04-27 14:15:00|6683.1|6677.1|6678.6|6672.6|6688.1|6682.1|6678.1|6672.1|360
1682605200000|2023-04-27 14:20:00|6678.1|6672.1|6675.6|6669.6|6678.1|6672.1|6670.6|6664.6|166
1682605500000|2023-04-27 14:25:00|6675.1|6669.1|6672.6|6666.6|6675.6|6669.6|6671.6|6665.6|151
1682605800000|2023-04-27 14:30:00|6673.1|6667.1|6677.6|6671.6|6678.6|6672.6|6673.1|6667.1|196
1682606100000|2023-04-27 14:35:00|6678.6|6672.6|6685.1|6679.1|6687.1|6681.1|6676.6|6670.6|249
1682606400000|2023-04-27 14:40:00|6685.6|6679.6|6684.1|6678.1|6687.1|6681.1|6681.6|6675.6|157
1682606700000|2023-04-27 14:45:00|6684.6|6678.6|6685.6|6679.6|6685.6|6679.6|6678.6|6672.6|178
1682607000000|2023-04-27 14:50:00|6686.6|6680.6|6685.6|6679.6|6688.6|6682.6|6680.6|6674.6|143
1682607300000|2023-04-27 14:55:00|6685.1|6679.1|6680.6|6674.6|6685.6|6679.6|6676.6|6670.6|150
1682607600000|2023-04-27 15:00:00|6681.1|6675.1|6680.6|6674.6|6685.6|6679.6|6677.6|6671.6|177
1682607900000|2023-04-27 15:05:00|6681.1|6675.1|6683.6|6677.6|6685.1|6679.1|6679.6|6673.6|93
1682608200000|2023-04-27 15:10:00|6684.1|6678.1|6688.6|6682.6|6689.1|6683.1|6680.6|6674.6|302
1682608500000|2023-04-27 15:15:00|6688.1|6682.1|6681.6|6675.6|6688.6|6682.6|6679.6|6673.6|205
1682608800000|2023-04-27 15:20:00|6680.6|6674.6|6690.6|6684.6|6690.6|6684.6|6680.6|6674.6|257
1682609100000|2023-04-27 15:25:00|6690.1|6684.1|6693.6|6687.6|6696.6|6690.6|6689.6|6683.6|364
1682609400000|2023-04-27 15:30:00|6694.1|6688.1|6697.1|6691.1|6699.6|6693.6|6693.6|6687.6|271
1682609700000|2023-04-27 15:35:00|6697.6|6691.6|6701.6|6695.6|6701.6|6695.6|6695.6|6689.6|318
1682610000000|2023-04-27 15:40:00|6702.1|6696.1|6700.6|6694.6|6702.6|6696.6|6699.6|6693.6|201
1682610300000|2023-04-27 15:45:00|6700.1|6694.1|6702.6|6696.6|6705.1|6699.1|6699.6|6693.6|119
1682610600000|2023-04-27 15:50:00|6701.6|6695.6|6700.6|6694.6|6702.6|6696.6|6697.6|6691.6|178
1682610900000|2023-04-27 15:55:00|6701.6|6695.6|6702.1|6696.1|6703.6|6697.6|6699.6|6693.6|76
1682611200000|2023-04-27 16:00:00|6703.1|6697.1|6707.1|6701.1|6709.1|6703.1|6702.1|6696.1|176
1682611500000|2023-04-27 16:05:00|6706.1|6700.1|6709.1|6703.1|6711.1|6705.1|6706.1|6700.1|222
1682611800000|2023-04-27 16:10:00|6710.1|6704.1|6711.1|6705.1|6713.1|6707.1|6710.1|6704.1|168
1682612100000|2023-04-27 16:15:00|6712.1|6706.1|6714.1|6708.1|6715.1|6709.1|6712.1|6706.1|137
1682612400000|2023-04-27 16:20:00|6713.1|6707.1|6714.1|6708.1|6714.1|6708.1|6711.1|6705.1|188
1682612700000|2023-04-27 16:25:00|6713.1|6707.1|6710.1|6704.1|6714.1|6708.1|6710.1|6704.1|131
1682613000000|2023-04-27 16:30:00|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|6708.1|6702.1|120
1682613300000|2023-04-27 16:35:00|6712.1|6706.1|6707.1|6701.1|6712.1|6706.1|6707.1|6701.1|120
1682613600000|2023-04-27 16:40:00|6708.1|6702.1|6710.1|6704.1|6710.1|6704.1|6707.1|6701.1|112
1682613900000|2023-04-27 16:45:00|6709.1|6703.1|6705.1|6699.1|6710.1|6704.1|6704.1|6698.1|136
1682614200000|2023-04-27 16:50:00|6704.1|6698.1|6700.1|6694.1|6706.1|6700.1|6700.1|6694.1|599
1682614500000|2023-04-27 16:55:00|6701.1|6695.1|6704.1|6698.1|6704.1|6698.1|6699.1|6693.1|280
1682614800000|2023-04-27 17:00:00|6705.1|6699.1|6704.1|6698.1|6706.1|6700.1|6702.1|6696.1|117
1682615100000|2023-04-27 17:05:00|6703.1|6697.1|6705.1|6699.1|6706.1|6700.1|6702.1|6696.1|122
1682615400000|2023-04-27 17:10:00|6706.1|6700.1|6709.1|6703.1|6709.1|6703.1|6704.1|6698.1|109
1682615700000|2023-04-27 17:15:00|6710.1|6704.1|6710.1|6704.1|6710.1|6704.1|6708.1|6702.1|85
1682616000000|2023-04-27 17:20:00|6711.1|6705.1|6712.1|6706.1|6713.1|6707.1|6709.1|6703.1|68
1682616300000|2023-04-27 17:25:00|6713.1|6707.1|6715.1|6709.1|6715.1|6709.1|6712.1|6706.1|88
1682616600000|2023-04-27 17:30:00|6716.1|6710.1|6721.1|6715.1|6722.1|6716.1|6716.1|6710.1|181
1682616900000|2023-04-27 17:35:00|6722.1|6716.1|6724.1|6718.1|6725.1|6719.1|6721.1|6715.1|151
1682617200000|2023-04-27 17:40:00|6725.1|6719.1|6730.1|6724.1|6731.1|6725.1|6725.1|6719.1|226
1682617500000|2023-04-27 17:45:00|6731.1|6725.1|6736.1|6730.1|6737.1|6731.1|6730.1|6724.1|217
1682617800000|2023-04-27 17:50:00|6737.1|6731.1|6734.1|6728.1|6738.1|6732.1|6732.1|6726.1|135
1682618100000|2023-04-27 17:55:00|6733.1|6727.1|6737.1|6731.1|6739.1|6733.1|6732.1|6726.1|281
1682618400000|2023-04-27 18:00:00|6736.1|6730.1|6736.1|6730.1|6738.1|6732.1|6735.1|6729.1|123
1682618700000|2023-04-27 18:05:00|6734.1|6728.1|6734.1|6728.1|6735.1|6729.1|6732.1|6726.1|97
1682619000000|2023-04-27 18:10:00|6732.1|6726.1|6736.1|6730.1|6737.1|6731.1|6731.1|6725.1|258
1682619300000|2023-04-27 18:15:00|6737.1|6731.1|6736.1|6730.1|6739.1|6733.1|6736.1|6730.1|303
1682619600000|2023-04-27 18:20:00|6735.1|6729.1|6733.1|6727.1|6735.1|6729.1|6731.1|6725.1|235
1682619900000|2023-04-27 18:25:00|6732.1|6726.1|6734.1|6728.1|6737.1|6731.1|6731.1|6725.1|233
1682620200000|2023-04-27 18:30:00|6733.1|6727.1|6734.1|6728.1|6735.1|6729.1|6730.1|6724.1|247
1682620500000|2023-04-27 18:35:00|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|6731.1|6725.1|126
1682620800000|2023-04-27 18:40:00|6732.1|6726.1|6730.1|6724.1|6732.1|6726.1|6727.1|6721.1|203
1682621100000|2023-04-27 18:45:00|6731.1|6725.1|6729.1|6723.1|6731.1|6725.1|6727.1|6721.1|100
1682621400000|2023-04-27 18:50:00|6730.1|6724.1|6731.1|6725.1|6732.1|6726.1|6728.1|6722.1|104
1682621700000|2023-04-27 18:55:00|6732.1|6726.1|6740.4|6722.4|6740.4|6728.1|6731.1|6722.4|167
1682622000000|2023-04-27 19:00:00|6740.3|6722.3|6739.6|6721.6|6740.3|6722.3|6737.4|6719.4|2
1682622300000|2023-04-27 19:05:00|6739.5|6721.5|6735.8|6717.8|6739.5|6721.5|6735.7|6717.7|0
1682622600000|2023-04-27 19:10:00|6735.7|6717.7|6735|6717|6735.8|6717.8|6733.7|6715.7|0
1682622900000|2023-04-27 19:15:00|6735.2|6717.2|6739.4|6721.4|6739.5|6721.5|6735.1|6717.1|0
1682623200000|2023-04-27 19:20:00|6739.5|6721.5|6740.5|6722.5|6740.9|6722.9|6737.5|6719.5|0
1682623500000|2023-04-27 19:25:00|6740.4|6722.4|6734|6716|6740.6|6722.6|6733.8|6715.8|0
1682623800000|2023-04-27 19:30:00|6733.9|6715.9|6732.8|6714.8|6734.9|6716.9|6732.8|6714.8|0
1682624100000|2023-04-27 19:35:00|6732.7|6714.7|6728.5|6710.5|6732.8|6714.8|6727.6|6709.6|0
1682624400000|2023-04-27 19:40:00|6727.6|6709.6|6725.4|6707.4|6728.8|6710.8|6725.1|6707.1|0
1682624700000|2023-04-27 19:45:00|6725.3|6707.3|6729.4|6711.4|6729.5|6711.5|6722.6|6704.6|0
1682625000000|2023-04-27 19:50:00|6729.2|6711.2|6726.4|6708.4|6730.5|6712.5|6725.2|6707.2|0
1682625300000|2023-04-27 19:55:00|6726.5|6708.5|6724.6|6706.6|6727.3|6709.3|6722.1|6704.1|0
1682625600000|2023-04-27 20:00:00|6724.7|6706.7|6733.4|6715.4|6736.9|6718.9|6718.8|6700.8|0
1682625900000|2023-04-27 20:05:00|6733.8|6715.8|6735.6|6717.6|6738.4|6720.4|6730.7|6712.7|0
1682626200000|2023-04-27 20:10:00|6734.9|6716.9|6731.2|6713.2|6735.6|6717.6|6730.6|6712.6|0
1682626500000|2023-04-27 20:15:00|6731.3|6713.3|6732.6|6714.6|6734.3|6716.3|6731.3|6713.3|0
1682626800000|2023-04-27 20:20:00|6732.7|6714.7|6733.2|6715.2|6733.8|6715.8|6730.9|6712.9|0
1682627100000|2023-04-27 20:25:00|6733.4|6715.4|6734.3|6716.3|6734.5|6716.5|6730.9|6712.9|0
1682627400000|2023-04-27 20:30:00|6734.4|6716.4|6734.8|6716.8|6735.1|6717.1|6733.4|6715.4|0
1682627700000|2023-04-27 20:35:00|6734.4|6716.4|6737.4|6719.4|6737.4|6719.4|6733.8|6715.8|0
1682628000000|2023-04-27 20:40:00|6737.6|6719.6|6737.6|6719.6|6738.2|6720.2|6736.9|6718.9|0
1682628300000|2023-04-27 20:45:00|6737.4|6719.4|6737.4|6719.4|6737.9|6719.9|6736.9|6718.9|0
1682628600000|2023-04-27 20:50:00|6737.5|6719.5|6736.8|6718.8|6737.8|6719.8|6736.8|6718.8|0
1682628900000|2023-04-27 20:55:00|6737|6719|6735.9|6717.9|6737.4|6719.4|6735.6|6717.6|0
1682629200000|2023-04-27 21:00:00|6736.1|6718.1|6736.4|6718.4|6736.9|6718.9|6736|6718|0
1682629500000|2023-04-27 21:05:00|6736.5|6718.5|6736.5|6718.5|6736.5|6718.5|6736.5|6718.5|0
1682629800000|2023-04-27 21:10:00|6736.6|6718.6|6736.6|6718.6|6736.9|6718.9|6736.1|6718.1|0
1682630100000|2023-04-27 21:15:00|6736.7|6718.7|6736.5|6718.5|6736.7|6718.7|6736.4|6718.4|0
1682630400000|2023-04-27 21:20:00|6736.6|6718.6|6737|6719|6737|6719|6736.6|6718.6|0
1682630700000|2023-04-27 21:25:00|6736.9|6718.9|6737|6719|6737.3|6719.3|6736.5|6718.5|0
1682631000000|2023-04-27 21:30:00|6736.8|6718.8|6737|6719|6737|6719|6736.8|6718.8|0
1682631300000|2023-04-27 21:35:00|6737.1|6719.1|6734.6|6716.6|6737.7|6719.7|6733.8|6715.8|0
1682631600000|2023-04-27 21:40:00|6734.2|6716.2|6735.4|6717.4|6736.1|6718.1|6732.9|6714.9|0
1682631900000|2023-04-27 21:45:00|6735.8|6717.8|6731.4|6713.4|6735.8|6717.8|6730.3|6712.3|0
1682632200000|2023-04-27 21:50:00|6731.3|6713.3|6731.6|6713.6|6732.6|6714.6|6730|6712|0
1682632500000|2023-04-27 21:55:00|6731.2|6713.2|6729.6|6711.6|6731.5|6713.5|6729.1|6711.1|0
1682632800000|2023-04-27 22:00:00|6729.7|6711.7|6728.8|6710.8|6730.3|6712.3|6726|6708|0
1682633100000|2023-04-27 22:05:00|6728.9|6710.9|6729.5|6711.5|6730.2|6712.2|6728.3|6710.3|0
1682633400000|2023-04-27 22:10:00|6729.7|6711.7|6727.6|6709.6|6730.1|6712.1|6727.2|6709.2|0
1682633700000|2023-04-27 22:15:00|6727.4|6709.4|6727.9|6709.9|6728.7|6710.7|6727.1|6709.1|0
1682634000000|2023-04-27 22:20:00|6728|6710|6727.1|6709.1|6728.6|6710.6|6726.9|6708.9|0
1682634300000|2023-04-27 22:25:00|6727.2|6709.2|6725.8|6707.8|6727.2|6709.2|6725.3|6707.3|0
1682634600000|2023-04-27 22:30:00|6725.6|6707.6|6726.9|6708.9|6727.4|6709.4|6725.3|6707.3|0
1682634900000|2023-04-27 22:35:00|6727.1|6709.1|6726.4|6708.4|6727.6|6709.6|6725.8|6707.8|0
1682635200000|2023-04-27 22:40:00|6726.6|6708.6|6727|6709|6727.5|6709.5|6726.6|6708.6|0
1682635500000|2023-04-27 22:45:00|6727.2|6709.2|6726.4|6708.4|6727.5|6709.5|6726.3|6708.3|0
1682635800000|2023-04-27 22:50:00|6726.7|6708.7|6721.3|6703.3|6727.2|6709.2|6720.7|6702.7|0
1682636100000|2023-04-27 22:55:00|6721.4|6703.4|6722.8|6704.8|6722.8|6704.8|6721.3|6703.3|0
1682636400000|2023-04-27 23:00:00|6722.9|6704.9|6724.6|6706.6|6724.8|6706.8|6722.8|6704.8|0
1682636700000|2023-04-27 23:05:00|6724.4|6706.4|6724.9|6706.9|6725.9|6707.9|6723.9|6705.9|0
1682637000000|2023-04-27 23:10:00|6724.7|6706.7|6723.9|6705.9|6724.7|6706.7|6723.6|6705.6|0
1682637300000|2023-04-27 23:15:00|6723.7|6705.7|6722.8|6704.8|6724.4|6706.4|6722.6|6704.6|0
1682637600000|2023-04-27 23:20:00|6723.3|6705.3|6723.6|6705.6|6723.9|6705.9|6722.6|6704.6|0
1682637900000|2023-04-27 23:25:00|6723.8|6705.8|6723.1|6705.1|6723.9|6705.9|6723.1|6705.1|0
1682638200000|2023-04-27 23:30:00|6722.8|6704.8|6723.7|6705.7|6724|6706|6722.7|6704.7|0
1682638500000|2023-04-27 23:35:00|6723.6|6705.6|6723.7|6705.7|6724|6706|6723.2|6705.2|0
1682638800000|2023-04-27 23:40:00|6723.8|6705.8|6723.3|6705.3|6724|6706|6722.9|6704.9|0
1682639100000|2023-04-27 23:45:00|6723.2|6705.2|6722.4|6704.4|6724.2|6706.2|6722.4|6704.4|0
1682639400000|2023-04-27 23:50:00|6722.6|6704.6|6722.7|6704.7|6722.9|6704.9|6722.1|6704.1|0
1682639700000|2023-04-27 23:55:00|6722.8|6704.8|6722.1|6704.1|6722.8|6704.8|6721.9|6703.9|0
1682640000000|2023-04-28 00:00:00|6722.4|6704.4|6721.1|6703.1|6722.9|6704.9|6720.8|6702.8|0
1682640300000|2023-04-28 00:05:00|6721.2|6703.2|6721.4|6703.4|6721.6|6703.6|6720.6|6702.6|0
1682640600000|2023-04-28 00:10:00|6721.1|6703.1|6721.2|6703.2|6721.4|6703.4|6720.6|6702.6|0
1682640900000|2023-04-28 00:15:00|6721|6703|6721.2|6703.2|6722.1|6704.1|6720.5|6702.5|0
1682641200000|2023-04-28 00:20:00|6721|6703|6721.2|6703.2|6721.5|6703.5|6720.2|6702.2|0
1682641500000|2023-04-28 00:25:00|6721.5|6703.5|6721.7|6703.7|6721.7|6703.7|6721.4|6703.4|0
1682641800000|2023-04-28 00:30:00|6721.6|6703.6|6722.3|6704.3|6723.3|6705.3|6721.6|6703.6|0
1682642100000|2023-04-28 00:35:00|6722.1|6704.1|6720.6|6702.6|6722.3|6704.3|6720|6702|0
1682642400000|2023-04-28 00:40:00|6720.4|6702.4|6719.6|6701.6|6720.4|6702.4|6719|6701|0
1682642700000|2023-04-28 00:45:00|6719.5|6701.5|6720|6702|6720|6702|6719.2|6701.2|0
1682643000000|2023-04-28 00:50:00|6719.8|6701.8|6719.9|6701.9|6719.9|6701.9|6719.5|6701.5|0
1682643300000|2023-04-28 00:55:00|6719.7|6701.7|6720.2|6702.2|6720.2|6702.2|6719.2|6701.2|0
1682643600000|2023-04-28 01:00:00|6719.9|6701.9|6721.1|6703.1|6721.1|6703.1|6719.5|6701.5|0
1682643900000|2023-04-28 01:05:00|6720.9|6702.9|6718.3|6700.3|6720.9|6702.9|6718|6700|0
1682644200000|2023-04-28 01:10:00|6718|6700|6718.4|6700.4|6718.8|6700.8|6717.7|6699.7|0
1682644500000|2023-04-28 01:15:00|6718.2|6700.2|6698.1|6692.1|6718.2|6711.1|6696.1|6690.1|1675
1682644800000|2023-04-28 01:20:00|6697.1|6691.1|6696.1|6690.1|6705.1|6699.1|6693.1|6687.1|1085
1682645100000|2023-04-28 01:25:00|6694.1|6688.1|6708.1|6702.1|6709.1|6703.1|6694.1|6688.1|783
1682645400000|2023-04-28 01:30:00|6709.1|6703.1|6743.1|6737.1|6744.1|6738.1|6709.1|6703.1|3663
1682645700000|2023-04-28 01:35:00|6744.1|6738.1|6777.1|6771.1|6777.1|6771.1|6744.1|6738.1|4388
1682646000000|2023-04-28 01:40:00|6778.1|6772.1|6794.1|6788.1|6796.1|6790.1|6763.1|6757.1|4985
1682646300000|2023-04-28 01:45:00|6792.1|6786.1|6783.1|6777.1|6805.1|6799.1|6782.1|6776.1|3922
1682646600000|2023-04-28 01:50:00|6782.1|6776.1|6777.1|6771.1|6787.1|6781.1|6776.1|6770.1|1757
1682646900000|2023-04-28 01:55:00|6776.1|6770.1|6763.1|6757.1|6781.1|6775.1|6762.1|6756.1|1507
1682647200000|2023-04-28 02:00:00|6762.1|6756.1|6747.1|6741.1|6763.1|6757.1|6746.1|6740.1|1631
1682647500000|2023-04-28 02:05:00|6745.1|6739.1|6750.1|6744.1|6756.1|6750.1|6741.1|6735.1|1509
1682647800000|2023-04-28 02:10:00|6749.1|6743.1|6741.1|6735.1|6757.1|6751.1|6736.1|6730.1|1008
1682648100000|2023-04-28 02:15:00|6742.1|6736.1|6741.1|6735.1|6743.1|6737.1|6731.1|6725.1|755
1682648400000|2023-04-28 02:20:00|6742.1|6736.1|6736.1|6730.1|6745.1|6739.1|6736.1|6730.1|969
1682648700000|2023-04-28 02:25:00|6734.1|6728.1|6736.1|6730.1|6738.1|6732.1|6734.1|6728.1|625
1682649000000|2023-04-28 02:30:00|6734.1|6728.1|6741.1|6735.1|6742.1|6736.1|6728.1|6722.1|909
1682649300000|2023-04-28 02:35:00|6742.1|6736.1|6749.1|6743.1|6753.1|6747.1|6739.1|6733.1|918
1682649600000|2023-04-28 02:40:00|6748.1|6742.1|6748.1|6742.1|6750.1|6744.1|6738.1|6732.1|384
1682649900000|2023-04-28 02:45:00|6749.1|6743.1|6757.1|6751.1|6757.1|6751.1|6747.1|6741.1|370
1682650200000|2023-04-28 02:50:00|6756.1|6750.1|6756.1|6750.1|6761.1|6755.1|6751.1|6745.1|997
1682650500000|2023-04-28 02:55:00|6755.1|6749.1|6758.1|6752.1|6760.1|6754.1|6752.1|6746.1|334
1682650800000|2023-04-28 03:00:00|6757.1|6751.1|6750.1|6744.1|6762.1|6756.1|6746.1|6740.1|655
1682651100000|2023-04-28 03:05:00|6749.1|6743.1|6739.1|6733.1|6750.1|6744.1|6737.1|6731.1|556
1682651400000|2023-04-28 03:10:00|6740.1|6734.1|6740.1|6734.1|6747.1|6741.1|6737.1|6731.1|904
1682651700000|2023-04-28 03:15:00|6739.1|6733.1|6732.1|6726.1|6740.1|6734.1|6729.1|6723.1|601
1682652000000|2023-04-28 03:20:00|6733.1|6727.1|6724.1|6718.1|6739.1|6733.1|6721.1|6715.1|1230
1682652300000|2023-04-28 03:25:00|6723.1|6717.1|6726.1|6720.1|6732.1|6726.1|6723.1|6717.1|628
1682652600000|2023-04-28 03:30:00|6727.1|6721.1|6731.1|6725.1|6732.1|6726.1|6726.1|6720.1|566
1682652900000|2023-04-28 03:35:00|6732.1|6726.1|6735.1|6729.1|6738.1|6732.1|6731.1|6725.1|387
1682653200000|2023-04-28 03:40:00|6736.1|6730.1|6741.1|6735.1|6743.1|6737.1|6735.1|6729.1|427
1682653500000|2023-04-28 03:45:00|6742.1|6736.1|6744.1|6738.1|6747.1|6741.1|6742.1|6736.1|373
1682653800000|2023-04-28 03:50:00|6745.1|6739.1|6744.1|6738.1|6750.1|6744.1|6744.1|6738.1|486
1682654100000|2023-04-28 03:55:00|6745.1|6739.1|6746.1|6740.1|6747.1|6741.1|6743.1|6737.1|350
1682654400000|2023-04-28 04:00:00|6753.1|6735.1|6754.5|6736.5|6756.3|6738.3|6752.8|6734.8|0
1682654700000|2023-04-28 04:05:00|6754.7|6736.7|6754.9|6736.9|6755.2|6737.2|6753.3|6735.3|0
1682655000000|2023-04-28 04:10:00|6754.8|6736.8|6755.5|6737.5|6755.8|6737.8|6754.4|6736.4|0
1682655300000|2023-04-28 04:15:00|6755.8|6737.8|6756.4|6738.4|6756.7|6738.7|6755.5|6737.5|0
1682655600000|2023-04-28 04:20:00|6756.2|6738.2|6756.1|6738.1|6756.4|6738.4|6755.6|6737.6|0
1682655900000|2023-04-28 04:25:00|6755.9|6737.9|6755.3|6737.3|6755.9|6737.9|6755|6737|0
1682656200000|2023-04-28 04:30:00|6755.1|6737.1|6755.1|6737.1|6755.8|6737.8|6755.1|6737.1|0
1682656500000|2023-04-28 04:35:00|6754.8|6736.8|6754.2|6736.2|6754.8|6736.8|6753.9|6735.9|0
1682656800000|2023-04-28 04:40:00|6754|6736|6753.8|6735.8|6754.2|6736.2|6753.7|6735.7|0
1682657100000|2023-04-28 04:45:00|6753.6|6735.6|6753.6|6735.6|6754.1|6736.1|6753.2|6735.2|0
1682657400000|2023-04-28 04:50:00|6753.5|6735.5|6753.7|6735.7|6754.2|6736.2|6753.5|6735.5|0
1682657700000|2023-04-28 04:55:00|6754|6736|6754|6736|6754.2|6736.2|6753.2|6735.2|3
1682658000000|2023-04-28 05:00:00|6745.1|6739.1|6735.1|6729.1|6745.1|6739.1|6735.1|6729.1|795
1682658300000|2023-04-28 05:05:00|6734.1|6728.1|6725.1|6719.1|6734.1|6728.1|6725.1|6719.1|485
1682658600000|2023-04-28 05:10:00|6724.1|6718.1|6733.1|6727.1|6733.1|6727.1|6724.1|6718.1|350
1682658900000|2023-04-28 05:15:00|6732.1|6726.1|6733.1|6727.1|6736.1|6730.1|6728.1|6722.1|269
1682659200000|2023-04-28 05:20:00|6732.1|6726.1|6722.1|6716.1|6733.1|6727.1|6721.1|6715.1|310
1682659500000|2023-04-28 05:25:00|6723.1|6717.1|6725.1|6719.1|6728.1|6722.1|6722.1|6716.1|343
1682659800000|2023-04-28 05:30:00|6726.1|6720.1|6736.1|6730.1|6741.1|6735.1|6725.1|6719.1|559
1682660100000|2023-04-28 05:35:00|6737.1|6731.1|6732.1|6726.1|6741.1|6735.1|6731.1|6725.1|626
1682660400000|2023-04-28 05:40:00|6731.1|6725.1|6728.1|6722.1|6733.1|6727.1|6722.1|6716.1|565
1682660700000|2023-04-28 05:45:00|6726.1|6720.1|6717.1|6711.1|6727.1|6721.1|6716.1|6710.1|1872
1682661000000|2023-04-28 05:50:00|6716.1|6710.1|6695.1|6689.1|6718.1|6712.1|6694.1|6688.1|1103
1682661300000|2023-04-28 05:55:00|6694.1|6688.1|6699.1|6693.1|6702.1|6696.1|6692.1|6686.1|1143
1682661600000|2023-04-28 06:00:00|6700.1|6694.1|6712.1|6706.1|6712.1|6706.1|6699.1|6693.1|799
1682661900000|2023-04-28 06:05:00|6713.1|6707.1|6713.1|6707.1|6714.1|6708.1|6706.1|6700.1|613
1682662200000|2023-04-28 06:10:00|6714.1|6708.1|6709.1|6703.1|6717.1|6711.1|6709.1|6703.1|608
1682662500000|2023-04-28 06:15:00|6710.1|6704.1|6719.1|6713.1|6721.1|6715.1|6708.1|6702.1|770
1682662800000|2023-04-28 06:20:00|6718.1|6712.1|6723.1|6717.1|6723.1|6717.1|6717.1|6711.1|520
1682663100000|2023-04-28 06:25:00|6722.1|6716.1|6727.1|6721.1|6730.1|6724.1|6721.1|6715.1|526
1682663400000|2023-04-28 06:30:00|6728.1|6722.1|6716.1|6710.1|6730.1|6724.1|6713.1|6707.1|669
1682663700000|2023-04-28 06:35:00|6715.1|6709.1|6722.1|6716.1|6724.1|6718.1|6715.1|6709.1|595
1682664000000|2023-04-28 06:40:00|6721.1|6715.1|6733.1|6727.1|6735.1|6729.1|6721.1|6715.1|1444
1682664300000|2023-04-28 06:45:00|6731.1|6725.1|6743.1|6737.1|6743.1|6737.1|6729.1|6723.1|1067
1682664600000|2023-04-28 06:50:00|6744.1|6738.1|6748.1|6742.1|6753.1|6747.1|6744.1|6738.1|1238
1682664900000|2023-04-28 06:55:00|6747.1|6741.1|6743.1|6737.1|6749.1|6743.1|6741.1|6735.1|1218
1682665200000|2023-04-28 07:00:00|6744.1|6738.1|6749.1|6743.1|6753.1|6747.1|6742.1|6736.1|1851
1682665500000|2023-04-28 07:05:00|6750.1|6744.1|6745.1|6739.1|6754.1|6748.1|6743.1|6737.1|2311
1682665800000|2023-04-28 07:10:00|6744.1|6738.1|6736.1|6730.1|6746.1|6740.1|6734.1|6728.1|2167
1682666100000|2023-04-28 07:15:00|6735.1|6729.1|6736.1|6730.1|6738.1|6732.1|6732.1|6726.1|2172
1682666400000|2023-04-28 07:20:00|6735.1|6729.1|6732.1|6726.1|6735.1|6729.1|6728.1|6722.1|815
1682666700000|2023-04-28 07:25:00|6731.1|6725.1|6727.1|6721.1|6734.1|6728.1|6727.1|6721.1|842
1682667000000|2023-04-28 07:30:00|6728.1|6722.1|6721.1|6715.1|6729.1|6723.1|6721.1|6715.1|551
1682667300000|2023-04-28 07:35:00|6722.1|6716.1|6719.1|6713.1|6722.1|6716.1|6714.1|6708.1|848
1682667600000|2023-04-28 07:40:00|6720.1|6714.1|6714.1|6708.1|6722.1|6716.1|6712.1|6706.1|900
1682667900000|2023-04-28 07:45:00|6713.1|6707.1|6721.1|6715.1|6722.1|6716.1|6712.1|6706.1|618
1682668200000|2023-04-28 07:50:00|6722.1|6716.1|6723.1|6717.1|6727.1|6721.1|6720.1|6714.1|729
1682668500000|2023-04-28 07:55:00|6722.1|6716.1|6722.1|6716.1|6726.1|6720.1|6717.1|6711.1|1614
1682668800000|2023-04-28 08:00:00|6723.1|6717.1|6708.1|6702.1|6726.1|6720.1|6705.1|6699.1|2542
1682669100000|2023-04-28 08:05:00|6707.1|6701.1|6702.1|6696.1|6709.1|6703.1|6696.1|6690.1|2915
1682669400000|2023-04-28 08:10:00|6700.1|6694.1|6702.1|6696.1|6705.1|6699.1|6697.1|6691.1|1809
1682669700000|2023-04-28 08:15:00|6701.1|6695.1|6703.1|6697.1|6706.1|6700.1|6698.1|6692.1|1199
1682670000000|2023-04-28 08:20:00|6702.1|6696.1|6697.1|6691.1|6704.1|6698.1|6697.1|6691.1|841
1682670300000|2023-04-28 08:25:00|6698.1|6692.1|6689.1|6683.1|6700.1|6694.1|6689.1|6683.1|1228
1682670600000|2023-04-28 08:30:00|6695.6|6677.6|6696.1|6678.1|6697.1|6679.1|6694.8|6676.8|2
1682670900000|2023-04-28 08:35:00|6696|6678|6695.2|6677.2|6696|6678|6693|6675|0
1682671200000|2023-04-28 08:40:00|6695.3|6677.3|6694.5|6676.5|6695.9|6677.9|6694|6676|0
1682671500000|2023-04-28 08:45:00|6694|6676|6693.7|6675.7|6694.4|6676.4|6692.2|6674.2|0
1682671800000|2023-04-28 08:50:00|6693.5|6675.5|6692.5|6674.5|6694.3|6676.3|6691.8|6673.8|0
1682672100000|2023-04-28 08:55:00|6692.3|6674.3|6692.8|6674.8|6693.4|6675.4|6690.9|6672.9|0
1682672400000|2023-04-28 09:00:00|6693.1|6675.1|6691.5|6673.5|6693.1|6675.1|6690.3|6672.3|0
1682672700000|2023-04-28 09:05:00|6691.3|6673.3|6688.8|6670.8|6691.9|6673.9|6688.7|6670.7|0
1682673000000|2023-04-28 09:10:00|6688.6|6670.6|6689.9|6671.9|6690.4|6672.4|6688.4|6670.4|0
1682673300000|2023-04-28 09:15:00|6685.1|6679.1|6694.1|6688.1|6694.1|6688.1|6657.1|6651.1|382
1682673600000|2023-04-28 09:20:00|6695.1|6689.1|6705.1|6699.1|6705.1|6699.1|6694.1|6688.1|414
1682673900000|2023-04-28 09:25:00|6704.1|6698.1|6701.1|6695.1|6704.1|6698.1|6699.1|6693.1|67
1682674200000|2023-04-28 09:30:00|6702.1|6696.1|6702.1|6696.1|6703.1|6697.1|6699.1|6693.1|119
1682674500000|2023-04-28 09:35:00|6703.1|6697.1|6705.1|6699.1|6707.1|6701.1|6703.1|6697.1|131
1682674800000|2023-04-28 09:40:00|6706.1|6700.1|6704.1|6698.1|6706.1|6700.1|6704.1|6698.1|17
1682675100000|2023-04-28 09:45:00|6705.1|6699.1|6707.1|6701.1|6707.1|6701.1|6705.1|6699.1|71
1682675400000|2023-04-28 09:50:00|6706.1|6700.1|6705.1|6699.1|6707.1|6701.1|6703.1|6697.1|125
1682675700000|2023-04-28 09:55:00|6706.1|6700.1|6708.1|6702.1|6712.1|6706.1|6706.1|6700.1|223
1682676000000|2023-04-28 10:00:00|6708.6|6702.6|6708.1|6702.1|6708.6|6702.6|6704.1|6698.1|94
1682676300000|2023-04-28 10:05:00|6707.6|6701.6|6708.6|6702.6|6708.6|6702.6|6705.1|6699.1|31
1682676600000|2023-04-28 10:10:00|6709.1|6703.1|6711.1|6705.1|6711.6|6705.6|6708.1|6702.1|74
1682676900000|2023-04-28 10:15:00|6710.6|6704.6|6710.6|6704.6|6711.6|6705.6|6709.6|6703.6|31
1682677200000|2023-04-28 10:20:00|6711.1|6705.1|6714.6|6708.6|6715.1|6709.1|6710.6|6704.6|30
1682677500000|2023-04-28 10:25:00|6714.1|6708.1|6711.6|6705.6|6714.6|6708.6|6711.6|6705.6|28
1682677800000|2023-04-28 10:30:00|6712.1|6706.1|6710.1|6704.1|6712.1|6706.1|6708.1|6702.1|72
1682678100000|2023-04-28 10:35:00|6710.6|6704.6|6711.1|6705.1|6711.6|6705.6|6709.6|6703.6|11
1682678400000|2023-04-28 10:40:00|6711.6|6705.6|6710.6|6704.6|6711.6|6705.6|6710.1|6704.1|14
1682678700000|2023-04-28 10:45:00|6710.1|6704.1|6708.1|6702.1|6710.6|6704.6|6708.1|6702.1|33
1682679000000|2023-04-28 10:50:00|6708.6|6702.6|6706.6|6700.6|6709.6|6703.6|6706.6|6700.6|48
1682679300000|2023-04-28 10:55:00|6706.1|6700.1|6706.6|6700.6|6708.1|6702.1|6705.6|6699.6|2
1682679600000|2023-04-28 11:00:00|6706.1|6700.1|6708.1|6702.1|6709.6|6703.6|6706.1|6700.1|34
1682679900000|2023-04-28 11:05:00|6708.6|6702.6|6709.6|6703.6|6709.6|6703.6|6708.1|6702.1|17
1682680200000|2023-04-28 11:10:00|6710.1|6704.1|6714.1|6708.1|6714.6|6708.6|6710.1|6704.1|88
1682680500000|2023-04-28 11:15:00|6713.6|6707.6|6714.1|6708.1|6715.6|6709.6|6713.6|6707.6|11
1682680800000|2023-04-28 11:20:00|6714.6|6708.6|6715.6|6709.6|6716.6|6710.6|6714.6|6708.6|18
1682681100000|2023-04-28 11:25:00|6716.1|6710.1|6717.6|6711.6|6717.6|6711.6|6716.1|6710.1|27
1682681400000|2023-04-28 11:30:00|6717.1|6711.1|6712.6|6706.6|6717.1|6711.1|6712.6|6706.6|28
1682681700000|2023-04-28 11:35:00|6713.1|6707.1|6712.1|6706.1|6714.6|6708.6|6711.6|6705.6|15
1682682000000|2023-04-28 11:40:00|6712.6|6706.6|6712.6|6706.6|6713.6|6707.6|6711.6|6705.6|10
1682682300000|2023-04-28 11:45:00|6713.6|6707.6|6717.6|6711.6|6718.1|6712.1|6713.6|6707.6|84
1682682600000|2023-04-28 11:50:00|6718.1|6712.1|6716.6|6710.6|6719.6|6713.6|6716.1|6710.1|47
1682682900000|2023-04-28 11:55:00|6716.1|6710.1|6712.6|6706.6|6716.6|6710.6|6712.1|6706.1|32
1682683200000|2023-04-28 12:00:00|6712.1|6706.1|6711.6|6705.6|6713.6|6707.6|6708.1|6702.1|135
1682683500000|2023-04-28 12:05:00|6712.6|6706.6|6712.1|6706.1|6713.6|6707.6|6711.1|6705.1|19
1682683800000|2023-04-28 12:10:00|6711.6|6705.6|6710.6|6704.6|6712.6|6706.6|6710.6|6704.6|15
1682684100000|2023-04-28 12:15:00|6711.1|6705.1|6710.1|6704.1|6711.6|6705.6|6708.6|6702.6|43
1682684400000|2023-04-28 12:20:00|6709.6|6703.6|6712.6|6706.6|6713.6|6707.6|6709.6|6703.6|25
1682684700000|2023-04-28 12:25:00|6713.1|6707.1|6713.6|6707.6|6716.6|6710.6|6713.1|6707.1|84
1682685000000|2023-04-28 12:30:00|6714.1|6708.1|6715.1|6709.1|6724.1|6718.1|6706.6|6700.6|140
1682685300000|2023-04-28 12:35:00|6715.6|6709.6|6715.6|6709.6|6718.1|6712.1|6713.1|6707.1|22
1682685600000|2023-04-28 12:40:00|6716.1|6710.1|6721.1|6715.1|6722.1|6716.1|6715.6|6709.6|59
1682685900000|2023-04-28 12:45:00|6721.6|6715.6|6720.1|6714.1|6722.6|6716.6|6719.6|6713.6|23
1682686200000|2023-04-28 12:50:00|6719.6|6713.6|6726.1|6720.1|6727.6|6721.6|6718.1|6712.1|58
1682686500000|2023-04-28 12:55:00|6726.6|6720.6|6725.6|6719.6|6727.6|6721.6|6723.1|6717.1|29
1682686800000|2023-04-28 13:00:00|6726.1|6720.1|6729.6|6723.6|6735.1|6729.1|6725.6|6719.6|170
1682687100000|2023-04-28 13:05:00|6730.1|6724.1|6731.6|6725.6|6733.6|6727.6|6729.6|6723.6|64
1682687400000|2023-04-28 13:10:00|6731.1|6725.1|6730.6|6724.6|6731.6|6725.6|6726.6|6720.6|53
1682687700000|2023-04-28 13:15:00|6731.1|6725.1|6728.6|6722.6|6732.1|6726.1|6726.6|6720.6|39
1682688000000|2023-04-28 13:20:00|6729.1|6723.1|6729.1|6723.1|6730.1|6724.1|6726.6|6720.6|21
1682688300000|2023-04-28 13:25:00|6728.6|6722.6|6726.6|6720.6|6730.6|6724.6|6723.1|6717.1|119
1682688600000|2023-04-28 13:30:00|6727.6|6721.6|6714.1|6708.1|6731.6|6725.6|6712.1|6706.1|749
1682688900000|2023-04-28 13:35:00|6714.6|6708.6|6714.6|6708.6|6728.6|6722.6|6714.6|6708.6|582
1682689200000|2023-04-28 13:40:00|6716.6|6710.6|6714.1|6708.1|6722.1|6716.1|6710.6|6704.6|227
1682689500000|2023-04-28 13:45:00|6714.6|6708.6|6729.1|6723.1|6731.6|6725.6|6714.6|6708.6|524
1682689800000|2023-04-28 13:50:00|6729.6|6723.6|6734.1|6728.1|6735.6|6729.6|6729.1|6723.1|208
1682690100000|2023-04-28 13:55:00|6734.6|6728.6|6726.1|6720.1|6735.6|6729.6|6725.6|6719.6|210
1682690400000|2023-04-28 14:00:00|6726.6|6720.6|6727.1|6721.1|6732.1|6726.1|6721.6|6715.6|435
1682690700000|2023-04-28 14:05:00|6726.6|6720.6|6735.6|6729.6|6737.6|6731.6|6726.1|6720.1|278
1682691000000|2023-04-28 14:10:00|6735.1|6729.1|6741.1|6735.1|6744.1|6738.1|6731.6|6725.6|330
1682691300000|2023-04-28 14:15:00|6740.6|6734.6|6738.6|6732.6|6743.6|6737.6|6736.6|6730.6|173
1682691600000|2023-04-28 14:20:00|6739.1|6733.1|6742.6|6736.6|6742.6|6736.6|6737.6|6731.6|101
1682691900000|2023-04-28 14:25:00|6742.1|6736.1|6745.1|6739.1|6745.1|6739.1|6739.6|6733.6|130
1682692200000|2023-04-28 14:30:00|6745.6|6739.6|6749.6|6743.6|6750.6|6744.6|6743.1|6737.1|195
1682692500000|2023-04-28 14:35:00|6748.6|6742.6|6742.1|6736.1|6751.6|6745.6|6740.6|6734.6|284
1682692800000|2023-04-28 14:40:00|6742.6|6736.6|6749.1|6743.1|6749.6|6743.6|6741.1|6735.1|339
1682693100000|2023-04-28 14:45:00|6749.6|6743.6|6751.6|6745.6|6756.6|6750.6|6745.6|6739.6|314
1682693400000|2023-04-28 14:50:00|6752.1|6746.1|6755.6|6749.6|6755.6|6749.6|6749.1|6743.1|161
1682693700000|2023-04-28 14:55:00|6755.1|6749.1|6741.6|6735.6|6756.1|6750.1|6738.6|6732.6|369
1682694000000|2023-04-28 15:00:00|6742.1|6736.1|6730.1|6724.1|6742.6|6736.6|6730.1|6724.1|283
1682694300000|2023-04-28 15:05:00|6730.6|6724.6|6736.6|6730.6|6737.6|6731.6|6730.1|6724.1|149
1682694600000|2023-04-28 15:10:00|6737.1|6731.1|6741.1|6735.1|6741.1|6735.1|6735.6|6729.6|107
1682694900000|2023-04-28 15:15:00|6740.6|6734.6|6746.6|6740.6|6747.6|6741.6|6739.1|6733.1|97
1682695200000|2023-04-28 15:20:00|6747.1|6741.1|6741.6|6735.6|6747.1|6741.1|6731.1|6725.1|799
1682695500000|2023-04-28 15:25:00|6742.1|6736.1|6739.1|6733.1|6747.6|6741.6|6738.6|6732.6|284
1682695800000|2023-04-28 15:30:00|6739.6|6733.6|6742.6|6736.6|6746.1|6740.1|6738.6|6732.6|369
1682696100000|2023-04-28 15:35:00|6742.1|6736.1|6747.6|6741.6|6749.6|6743.6|6740.1|6734.1|182
1682696400000|2023-04-28 15:40:00|6747.1|6741.1|6749.6|6743.6|6749.6|6743.6|6745.6|6739.6|110
1682696700000|2023-04-28 15:45:00|6749.1|6743.1|6750.6|6744.6|6752.6|6746.6|6748.6|6742.6|116
1682697000000|2023-04-28 15:50:00|6749.6|6743.6|6752.6|6746.6|6753.6|6747.6|6749.1|6743.1|330
1682697300000|2023-04-28 15:55:00|6752.1|6746.1|6753.1|6747.1|6753.6|6747.6|6750.6|6744.6|197
1682697600000|2023-04-28 16:00:00|6754.1|6748.1|6757.1|6751.1|6759.1|6753.1|6753.1|6747.1|395
1682697900000|2023-04-28 16:05:00|6758.1|6752.1|6755.1|6749.1|6759.1|6753.1|6755.1|6749.1|173
1682698200000|2023-04-28 16:10:00|6753.1|6747.1|6752.1|6746.1|6754.1|6748.1|6750.1|6744.1|140
1682698500000|2023-04-28 16:15:00|6753.1|6747.1|6746.1|6740.1|6753.1|6747.1|6746.1|6740.1|324
1682698800000|2023-04-28 16:20:00|6745.1|6739.1|6745.1|6739.1|6746.1|6740.1|6740.1|6734.1|250
1682699100000|2023-04-28 16:25:00|6744.1|6738.1|6747.1|6741.1|6747.1|6741.1|6741.1|6735.1|169
1682699400000|2023-04-28 16:30:00|6748.1|6742.1|6750.1|6744.1|6751.1|6745.1|6747.1|6741.1|74
1682699700000|2023-04-28 16:35:00|6751.1|6745.1|6753.1|6747.1|6753.1|6747.1|6750.1|6744.1|24
1682700000000|2023-04-28 16:40:00|6752.1|6746.1|6755.1|6749.1|6755.1|6749.1|6752.1|6746.1|98
1682700300000|2023-04-28 16:45:00|6756.1|6750.1|6758.1|6752.1|6758.1|6752.1|6755.1|6749.1|62
1682700600000|2023-04-28 16:50:00|6759.1|6753.1|6757.1|6751.1|6759.1|6753.1|6754.1|6748.1|58
1682700900000|2023-04-28 16:55:00|6756.1|6750.1|6759.1|6753.1|6760.1|6754.1|6756.1|6750.1|37
1682701200000|2023-04-28 17:00:00|6758.1|6752.1|6758.1|6752.1|6758.1|6752.1|6754.1|6748.1|53
1682701500000|2023-04-28 17:05:00|6757.1|6751.1|6756.1|6750.1|6758.1|6752.1|6755.1|6749.1|88
1682701800000|2023-04-28 17:10:00|6755.1|6749.1|6759.1|6753.1|6759.1|6753.1|6755.1|6749.1|77
1682702100000|2023-04-28 17:15:00|6758.1|6752.1|6754.1|6748.1|6758.1|6752.1|6753.1|6747.1|61
1682702400000|2023-04-28 17:20:00|6755.1|6749.1|6753.1|6747.1|6755.1|6749.1|6752.1|6746.1|75
1682702700000|2023-04-28 17:25:00|6754.1|6748.1|6759.1|6753.1|6759.1|6753.1|6754.1|6748.1|71
1682703000000|2023-04-28 17:30:00|6760.1|6754.1|6757.1|6751.1|6761.1|6755.1|6756.1|6750.1|52
1682703300000|2023-04-28 17:35:00|6758.1|6752.1|6759.1|6753.1|6759.1|6753.1|6755.1|6749.1|100
1682703600000|2023-04-28 17:40:00|6760.1|6754.1|6761.1|6755.1|6761.1|6755.1|6759.1|6753.1|96
1682703900000|2023-04-28 17:45:00|6760.1|6754.1|6760.1|6754.1|6761.1|6755.1|6758.1|6752.1|89
1682704200000|2023-04-28 17:50:00|6759.1|6753.1|6755.1|6749.1|6759.1|6753.1|6755.1|6749.1|93
1682704500000|2023-04-28 17:55:00|6757.1|6751.1|6758.1|6752.1|6758.1|6752.1|6755.1|6749.1|95
1682704800000|2023-04-28 18:00:00|6759.1|6753.1|6761.1|6755.1|6763.1|6757.1|6759.1|6753.1|108
1682705100000|2023-04-28 18:05:00|6762.1|6756.1|6760.1|6754.1|6762.1|6756.1|6759.1|6753.1|24
1682705400000|2023-04-28 18:10:00|6759.1|6753.1|6758.1|6752.1|6759.1|6753.1|6757.1|6751.1|73
1682705700000|2023-04-28 18:15:00|6757.1|6751.1|6762.1|6756.1|6765.1|6759.1|6757.1|6751.1|122
1682706000000|2023-04-28 18:20:00|6763.1|6757.1|6763.1|6757.1|6765.1|6759.1|6760.1|6754.1|37
1682706300000|2023-04-28 18:25:00|6761.1|6755.1|6759.1|6753.1|6762.1|6756.1|6759.1|6753.1|66
1682706600000|2023-04-28 18:30:00|6760.1|6754.1|6759.1|6753.1|6762.1|6756.1|6758.1|6752.1|121
1682706900000|2023-04-28 18:35:00|6758.1|6752.1|6755.1|6749.1|6758.1|6752.1|6755.1|6749.1|115
1682707200000|2023-04-28 18:40:00|6756.1|6750.1|6757.1|6751.1|6759.1|6753.1|6755.1|6749.1|155
1682707500000|2023-04-28 18:45:00|6758.1|6752.1|6756.1|6750.1|6759.1|6753.1|6755.1|6749.1|138
1682707800000|2023-04-28 18:50:00|6755.1|6749.1|6756.1|6750.1|6757.1|6751.1|6753.1|6747.1|177
1682708100000|2023-04-28 18:55:00|6755.1|6749.1|6760|6742|6760|6750.1|6752.1|6742|235
1682708400000|2023-04-28 19:00:00|6759.9|6741.9|6760.6|6742.6|6760.7|6742.7|6759.8|6741.8|0
1682708700000|2023-04-28 19:05:00|6760.5|6742.5|6761.5|6743.5|6761.7|6743.7|6760.3|6742.3|0
1682709000000|2023-04-28 19:10:00|6761.6|6743.6|6760.9|6742.9|6762.9|6744.9|6760.7|6742.7|0
1682709300000|2023-04-28 19:15:00|6760.8|6742.8|6767.1|6749.1|6767.3|6749.3|6760.1|6742.1|0
1682709600000|2023-04-28 19:20:00|6766.2|6748.2|6761.4|6743.4|6766.2|6748.2|6761.2|6743.2|0
1682709900000|2023-04-28 19:25:00|6761.5|6743.5|6757.6|6739.6|6761.7|6743.7|6757.2|6739.2|0
1682710200000|2023-04-28 19:30:00|6757.7|6739.7|6754.6|6736.6|6758.9|6740.9|6753.6|6735.6|0
1682710500000|2023-04-28 19:35:00|6754.5|6736.5|6753.4|6735.4|6755.1|6737.1|6753|6735|0
1682710800000|2023-04-28 19:40:00|6753.3|6735.3|6759.4|6741.4|6759.4|6741.4|6753.1|6735.1|0
1682711100000|2023-04-28 19:45:00|6759.3|6741.3|6755.5|6737.5|6759.3|6741.3|6753.1|6735.1|0
1682711400000|2023-04-28 19:50:00|6755.3|6737.3|6759.6|6741.6|6759.8|6741.8|6754.9|6736.9|0
1682711700000|2023-04-28 19:55:00|6759.7|6741.7|6766.3|6748.3|6766.3|6748.3|6759.5|6741.5|0
1682712000000|2023-04-28 20:00:00|6766.4|6748.4|6769.3|6751.3|6771.8|6753.8|6765|6747|0
1682712300000|2023-04-28 20:05:00|6769.1|6751.1|6770.1|6752.1|6770.1|6752.1|6768.2|6750.2|0
1682712600000|2023-04-28 20:10:00|6770.3|6752.3|6769|6751|6771.2|6753.2|6769|6751|0
1682712900000|2023-04-28 20:15:00|6769.2|6751.2|6768.7|6750.7|6770|6752|6768.7|6750.7|0
1682713200000|2023-04-28 20:20:00|6768.5|6750.5|6768.7|6750.7|6769.5|6751.5|6768.2|6750.2|0
1682713500000|2023-04-28 20:25:00|6768.5|6750.5|6767.8|6749.8|6768.9|6750.9|6767.6|6749.6|0
1682713800000|2023-04-28 20:30:00|6767.6|6749.6|6767.8|6749.8|6768.1|6750.1|6767.3|6749.3|0
1682714100000|2023-04-28 20:35:00|6768.1|6750.1|6768.1|6750.1|6768.3|6750.3|6767.8|6749.8|0
1682714400000|2023-04-28 20:40:00|6767.8|6749.8|6766.8|6748.8|6768.3|6750.3|6766.8|6748.8|0
1682714700000|2023-04-28 20:45:00|6766.8|6748.8|6767.6|6749.6|6768.3|6750.3|6766.8|6748.8|0
1682715000000|2023-04-28 20:50:00|6767.7|6749.7|6768.5|6750.5|6768.5|6750.5|6767.3|6749.3|0
1682715300000|2023-04-28 20:55:00|6768.6|6750.6|6768|6750|6769.1|6751.1|6767.8|6749.8|0
1682892000000|2023-04-30 22:00:00|6764|6746|6763.6|6745.6|6764.5|6746.5|6763.3|6745.3|0
1682892300000|2023-04-30 22:05:00|6763.8|6745.8|6764.1|6746.1|6764.6|6746.6|6763.6|6745.6|0
1682892600000|2023-04-30 22:10:00|6764|6746|6766|6748|6766|6748|6763.7|6745.7|0
1682892900000|2023-04-30 22:15:00|6766.5|6748.5|6767|6749|6768.4|6750.4|6766.2|6748.2|0
1682893200000|2023-04-30 22:20:00|6766.9|6748.9|6766|6748|6767.8|6749.8|6764.4|6746.4|0
1682893500000|2023-04-30 22:25:00|6766.2|6748.2|6765.2|6747.2|6766.8|6748.8|6765.2|6747.2|0
1682893800000|2023-04-30 22:30:00|6764.9|6746.9|6765.4|6747.4|6765.4|6747.4|6764.4|6746.4|0
1682894100000|2023-04-30 22:35:00|6765|6747|6762|6744|6765.4|6747.4|6761.2|6743.2|0
1682894400000|2023-04-30 22:40:00|6762.2|6744.2|6762|6744|6762.5|6744.5|6761.2|6743.2|0
1682894700000|2023-04-30 22:45:00|6761.7|6743.7|6761.4|6743.4|6762|6744|6760.4|6742.4|0
1682895000000|2023-04-30 22:50:00|6761.3|6743.3|6761.2|6743.2|6761.7|6743.7|6760.9|6742.9|0
1682895300000|2023-04-30 22:55:00|6760.9|6742.9|6761.2|6743.2|6761.2|6743.2|6760.1|6742.1|0
1682895600000|2023-04-30 23:00:00|6758.4|6740.4|6759.2|6741.2|6759.8|6741.8|6758.4|6740.4|0
1682895900000|2023-04-30 23:05:00|6759.5|6741.5|6760.3|6742.3|6760.6|6742.6|6759.2|6741.2|0
1682896200000|2023-04-30 23:10:00|6760.4|6742.4|6760|6742|6760.6|6742.6|6759.5|6741.5|0
1682896500000|2023-04-30 23:15:00|6760.3|6742.3|6759.8|6741.8|6760.3|6742.3|6759.5|6741.5|0
1682896800000|2023-04-30 23:20:00|6759.5|6741.5|6758.7|6740.7|6759.5|6741.5|6758.4|6740.4|0
1682897100000|2023-04-30 23:25:00|6758.9|6740.9|6759.2|6741.2|6759.8|6741.8|6758.7|6740.7|0
1682897400000|2023-04-30 23:30:00|6759|6741|6758.2|6740.2|6759.2|6741.2|6757.9|6739.9|0
1682897700000|2023-04-30 23:35:00|6757.9|6739.9|6756.8|6738.8|6758.2|6740.2|6756.6|6738.6|0
1682898000000|2023-04-30 23:40:00|6756.6|6738.6|6754.8|6736.8|6756.6|6738.6|6754.3|6736.3|0
1682898300000|2023-04-30 23:45:00|6754.9|6736.9|6756.1|6738.1|6756.4|6738.4|6754.5|6736.5|0
1682898600000|2023-04-30 23:50:00|6755.9|6737.9|6756.1|6738.1|6756.7|6738.7|6755.6|6737.6|0
1682898900000|2023-04-30 23:55:00|6755.9|6737.9|6755.5|6737.5|6757.7|6739.7|6755.4|6737.4|0
1682899200000|2023-05-01 00:00:00|6755.4|6737.4|6756.9|6738.9|6757.5|6739.5|6755.3|6737.3|0
1682899500000|2023-05-01 00:05:00|6757.2|6739.2|6758.8|6740.8|6758.8|6740.8|6757.2|6739.2|0
1682899800000|2023-05-01 00:10:00|6759|6741|6758.5|6740.5|6759.6|6741.6|6758|6740|0
1682900100000|2023-05-01 00:15:00|6758.8|6740.8|6755.3|6737.3|6759.1|6741.1|6754|6736|0
1682900400000|2023-05-01 00:20:00|6755.6|6737.6|6755.6|6737.6|6756.9|6738.9|6755.4|6737.4|0
1682900700000|2023-05-01 00:25:00|6755.5|6737.5|6756.7|6738.7|6756.9|6738.9|6754.5|6736.5|0
1682901000000|2023-05-01 00:30:00|6756.8|6738.8|6756.4|6738.4|6757.5|6739.5|6756.4|6738.4|0
1682901300000|2023-05-01 00:35:00|6756.6|6738.6|6756.4|6738.4|6757.2|6739.2|6756.4|6738.4|0
1682901600000|2023-05-01 00:40:00|6756.6|6738.6|6759.9|6741.9|6760.9|6742.9|6756.4|6738.4|0
1682901900000|2023-05-01 00:45:00|6760.1|6742.1|6760.1|6742.1|6760.4|6742.4|6758.5|6740.5|0
1682902200000|2023-05-01 00:50:00|6760.4|6742.4|6759.6|6741.6|6760.7|6742.7|6759.1|6741.1|0
1682902500000|2023-05-01 00:55:00|6759.8|6741.8|6760.4|6742.4|6760.4|6742.4|6759.1|6741.1|0
1682902800000|2023-05-01 01:00:00|6760.5|6742.5|6760.4|6742.4|6760.9|6742.9|6760.1|6742.1|0
1682903100000|2023-05-01 01:05:00|6760.1|6742.1|6759.3|6741.3|6760.7|6742.7|6759.3|6741.3|0
1682903400000|2023-05-01 01:10:00|6759.1|6741.1|6760.4|6742.4|6761.2|6743.2|6759.1|6741.1|0
1682903700000|2023-05-01 01:15:00|6760.1|6742.1|6761.2|6743.2|6761.5|6743.5|6760.1|6742.1|0
1682904000000|2023-05-01 01:20:00|6761|6743|6759.9|6741.9|6761|6743|6759.3|6741.3|0
1682904300000|2023-05-01 01:25:00|6759.6|6741.6|6760.1|6742.1|6760.7|6742.7|6759.6|6741.6|0
1682904600000|2023-05-01 01:30:00|6759.9|6741.9|6760.1|6742.1|6760.4|6742.4|6759.6|6741.6|0
1682904900000|2023-05-01 01:35:00|6760|6742|6759.6|6741.6|6760.7|6742.7|6759.1|6741.1|0
1682905200000|2023-05-01 01:40:00|6759.8|6741.8|6759.1|6741.1|6759.9|6741.9|6758.8|6740.8|0
1682905500000|2023-05-01 01:45:00|6758.8|6740.8|6758.3|6740.3|6759.3|6741.3|6758.3|6740.3|0
1682905800000|2023-05-01 01:50:00|6758.5|6740.5|6758.3|6740.3|6759.3|6741.3|6758.3|6740.3|0
1682906100000|2023-05-01 01:55:00|6758.4|6740.4|6759.3|6741.3|6759.9|6741.9|6758.3|6740.3|0
1682906400000|2023-05-01 02:00:00|6759.4|6741.4|6759|6741|6759.7|6741.7|6759|6741|0
1682906700000|2023-05-01 02:05:00|6759.1|6741.1|6759|6741|6759.6|6741.6|6759|6741|0
1682907000000|2023-05-01 02:10:00|6758.8|6740.8|6759|6741|6759|6741|6758.8|6740.8|0
1682907300000|2023-05-01 02:15:00|6758.8|6740.8|6759.8|6741.8|6760.1|6742.1|6758.8|6740.8|0
1682907600000|2023-05-01 02:20:00|6759.6|6741.6|6759.6|6741.6|6759.8|6741.8|6759|6741|0
1682907900000|2023-05-01 02:25:00|6759.3|6741.3|6760.1|6742.1|6760.1|6742.1|6759.3|6741.3|0
1682908200000|2023-05-01 02:30:00|6759.8|6741.8|6760.1|6742.1|6760.1|6742.1|6759.6|6741.6|0
1682908500000|2023-05-01 02:35:00|6760.3|6742.3|6760.8|6742.8|6760.9|6742.9|6760.3|6742.3|0
1682908800000|2023-05-01 02:40:00|6760.6|6742.6|6760.9|6742.9|6761.7|6743.7|6760.6|6742.6|0
1682909100000|2023-05-01 02:45:00|6761.1|6743.1|6762.8|6744.8|6763.6|6745.6|6760.9|6742.9|0
1682909400000|2023-05-01 02:50:00|6763|6745|6762.8|6744.8|6763|6745|6761.7|6743.7|0
1682909700000|2023-05-01 02:55:00|6763|6745|6764.6|6746.6|6764.9|6746.9|6763|6745|0
1682910000000|2023-05-01 03:00:00|6764.4|6746.4|6764.1|6746.1|6764.4|6746.4|6763.8|6745.8|0
1682910300000|2023-05-01 03:05:00|6763.9|6745.9|6763.8|6745.8|6764.4|6746.4|6763.3|6745.3|0
1682910600000|2023-05-01 03:10:00|6763.7|6745.7|6763.4|6745.4|6763.7|6745.7|6763.2|6745.2|0
1682910900000|2023-05-01 03:15:00|6763.5|6745.5|6762.8|6744.8|6763.6|6745.6|6762.2|6744.2|0
1682911200000|2023-05-01 03:20:00|6763.2|6745.2|6763.3|6745.3|6763.8|6745.8|6762.8|6744.8|0
1682911500000|2023-05-01 03:25:00|6763.5|6745.5|6763.8|6745.8|6764.4|6746.4|6763.5|6745.5|0
1682911800000|2023-05-01 03:30:00|6763.6|6745.6|6764.1|6746.1|6764.5|6746.5|6763.6|6745.6|0
1682912100000|2023-05-01 03:35:00|6764.2|6746.2|6766|6748|6766.2|6748.2|6763.8|6745.8|0
1682912400000|2023-05-01 03:40:00|6765.8|6747.8|6767.6|6749.6|6767.8|6749.8|6765.2|6747.2|0
1682912700000|2023-05-01 03:45:00|6767.3|6749.3|6767|6749|6767.6|6749.6|6766.8|6748.8|0
1682913000000|2023-05-01 03:50:00|6767.1|6749.1|6767.6|6749.6|6767.7|6749.7|6766.8|6748.8|0
1682913300000|2023-05-01 03:55:00|6767.3|6749.3|6766.8|6748.8|6767.4|6749.4|6766.5|6748.5|0
1682913600000|2023-05-01 04:00:00|6766.9|6748.9|6766.2|6748.2|6767.1|6749.1|6766|6748|0
1682913900000|2023-05-01 04:05:00|6766.3|6748.3|6766.2|6748.2|6766.8|6748.8|6766.2|6748.2|0
1682914200000|2023-05-01 04:10:00|6766.1|6748.1|6767|6749|6767|6749|6766|6748|0
1682914500000|2023-05-01 04:15:00|6767.3|6749.3|6766.8|6748.8|6767.6|6749.6|6766.8|6748.8|0
1682914800000|2023-05-01 04:20:00|6766.9|6748.9|6767|6749|6767|6749|6766.5|6748.5|0
1682915100000|2023-05-01 04:25:00|6766.8|6748.8|6767.3|6749.3|6767.3|6749.3|6766.5|6748.5|0
1682915400000|2023-05-01 04:30:00|6767.1|6749.1|6766|6748|6767.3|6749.3|6765.8|6747.8|0
1682915700000|2023-05-01 04:35:00|6765.9|6747.9|6765.2|6747.2|6765.9|6747.9|6765|6747|0
1682916000000|2023-05-01 04:40:00|6765.5|6747.5|6766.3|6748.3|6766.3|6748.3|6765.5|6747.5|0
1682916300000|2023-05-01 04:45:00|6766.5|6748.5|6766.6|6748.6|6766.6|6748.6|6766|6748|0
1682916600000|2023-05-01 04:50:00|6766.3|6748.3|6766|6748|6766.3|6748.3|6765.8|6747.8|0
1682916900000|2023-05-01 04:55:00|6766.2|6748.2|6766.3|6748.3|6766.3|6748.3|6765.8|6747.8|0
1682917200000|2023-05-01 05:00:00|6766.1|6748.1|6765.5|6747.5|6766.3|6748.3|6765.5|6747.5|0
1682917500000|2023-05-01 05:05:00|6765.4|6747.4|6764.7|6746.7|6765.5|6747.5|6764.4|6746.4|0
1682917800000|2023-05-01 05:10:00|6764.9|6746.9|6765.4|6747.4|6765.5|6747.5|6764.2|6746.2|0
1682918100000|2023-05-01 05:15:00|6765.5|6747.5|6765.8|6747.8|6766|6748|6765.2|6747.2|0
1682918400000|2023-05-01 05:20:00|6766|6748|6765.8|6747.8|6766.3|6748.3|6765.6|6747.6|0
1682918700000|2023-05-01 05:25:00|6765.5|6747.5|6766|6748|6766.3|6748.3|6765.5|6747.5|0
1682919000000|2023-05-01 05:30:00|6765.9|6747.9|6765.8|6747.8|6766|6748|6765.5|6747.5|0
1682919300000|2023-05-01 05:35:00|6766|6748|6765.8|6747.8|6766|6748|6765.2|6747.2|0
1682919600000|2023-05-01 05:40:00|6766|6748|6765.2|6747.2|6766|6748|6765.2|6747.2|0
1682919900000|2023-05-01 05:45:00|6765.4|6747.4|6765.8|6747.8|6765.8|6747.8|6765|6747|0
1682920200000|2023-05-01 05:50:00|6765.6|6747.6|6767.6|6749.6|6768.4|6750.4|6765.5|6747.5|0
1682920500000|2023-05-01 05:55:00|6767.5|6749.5|6767.4|6749.4|6767.6|6749.6|6766.6|6748.6|0
1682920800000|2023-05-01 06:00:00|6767.1|6749.1|6765.2|6747.2|6767.1|6749.1|6763.6|6745.6|0
1682921100000|2023-05-01 06:05:00|6765.4|6747.4|6765.8|6747.8|6767.1|6749.1|6765.4|6747.4|0
1682921400000|2023-05-01 06:10:00|6766|6748|6766|6748|6766.3|6748.3|6765.4|6747.4|0
1682921700000|2023-05-01 06:15:00|6765.9|6747.9|6766.8|6748.8|6766.8|6748.8|6765.9|6747.9|0
1682922000000|2023-05-01 06:20:00|6767.1|6749.1|6766.3|6748.3|6767.1|6749.1|6766|6748|0
1682922300000|2023-05-01 06:25:00|6766.5|6748.5|6767.9|6749.9|6767.9|6749.9|6766.5|6748.5|0
1682922600000|2023-05-01 06:30:00|6767.7|6749.7|6767.9|6749.9|6768.2|6750.2|6766.8|6748.8|0
1682922900000|2023-05-01 06:35:00|6768.1|6750.1|6767.4|6749.4|6768.2|6750.2|6767.1|6749.1|0
1682923200000|2023-05-01 06:40:00|6767.5|6749.5|6769.2|6751.2|6770.6|6752.6|6767.4|6749.4|0
1682923500000|2023-05-01 06:45:00|6769|6751|6769.5|6751.5|6769.5|6751.5|6768.7|6750.7|0
1682923800000|2023-05-01 06:50:00|6769.3|6751.3|6769.2|6751.2|6769.5|6751.5|6769|6751|0
1682924100000|2023-05-01 06:55:00|6769|6751|6769.8|6751.8|6769.8|6751.8|6768.8|6750.8|0
1682924400000|2023-05-01 07:00:00|6769.4|6751.4|6768.7|6750.7|6769.8|6751.8|6767.9|6749.9|0
1682924700000|2023-05-01 07:05:00|6768.5|6750.5|6768.8|6750.8|6769.2|6751.2|6768.4|6750.4|0
1682925000000|2023-05-01 07:10:00|6768.7|6750.7|6769.2|6751.2|6769.5|6751.5|6768.7|6750.7|0
1682925300000|2023-05-01 07:15:00|6769.1|6751.1|6769.7|6751.7|6769.7|6751.7|6768.9|6750.9|0
1682925600000|2023-05-01 07:20:00|6770|6752|6768.7|6750.7|6770|6752|6768.1|6750.1|0
1682925900000|2023-05-01 07:25:00|6768.5|6750.5|6767.9|6749.9|6769.5|6751.5|6767.6|6749.6|0
1682926200000|2023-05-01 07:30:00|6768.1|6750.1|6766.3|6748.3|6768.1|6750.1|6766|6748|0
1682926500000|2023-05-01 07:35:00|6766|6748|6765.7|6747.7|6766|6748|6764.7|6746.7|0
1682926800000|2023-05-01 07:40:00|6765.6|6747.6|6765.7|6747.7|6766|6748|6765.2|6747.2|0
1682927100000|2023-05-01 07:45:00|6765.5|6747.5|6764.9|6746.9|6766|6748|6764.7|6746.7|0
1682927400000|2023-05-01 07:50:00|6764.7|6746.7|6765.5|6747.5|6765.7|6747.7|6764.7|6746.7|0
1682927700000|2023-05-01 07:55:00|6765.6|6747.6|6766|6748|6766.4|6748.4|6765.5|6747.5|0
1682928000000|2023-05-01 08:00:00|6765.9|6747.9|6764.9|6746.9|6766|6748|6764.7|6746.7|0
1682928300000|2023-05-01 08:05:00|6765.1|6747.1|6763.1|6745.1|6765.2|6747.2|6763.1|6745.1|0
1682928600000|2023-05-01 08:10:00|6763.3|6745.3|6762|6744|6763.6|6745.6|6761.5|6743.5|0
1682928900000|2023-05-01 08:15:00|6761.8|6743.8|6761.1|6743.1|6761.8|6743.8|6760.7|6742.7|0
1682929200000|2023-05-01 08:20:00|6761|6743|6762|6744|6762.3|6744.3|6760.7|6742.7|0
1682929500000|2023-05-01 08:25:00|6762.2|6744.2|6761.7|6743.7|6762.5|6744.5|6761.4|6743.4|0
1682929800000|2023-05-01 08:30:00|6761.4|6743.4|6760.1|6742.1|6761.4|6743.4|6759.3|6741.3|0
1682930100000|2023-05-01 08:35:00|6760.2|6742.2|6760.6|6742.6|6760.6|6742.6|6760.1|6742.1|0
1682930400000|2023-05-01 08:40:00|6760.4|6742.4|6761.1|6743.1|6761.1|6743.1|6760.3|6742.3|0
1682930700000|2023-05-01 08:45:00|6760.9|6742.9|6762|6744|6762|6744|6760.6|6742.6|0
1682931000000|2023-05-01 08:50:00|6761.8|6743.8|6762|6744|6762.2|6744.2|6760.9|6742.9|0
1682931300000|2023-05-01 08:55:00|6761.7|6743.7|6761.1|6743.1|6762|6744|6760.9|6742.9|0
1682931600000|2023-05-01 09:00:00|6761|6743|6761.4|6743.4|6762|6744|6760.9|6742.9|0
1682931900000|2023-05-01 09:05:00|6761.5|6743.5|6762.1|6744.1|6762.1|6744.1|6761.4|6743.4|0
1682932200000|2023-05-01 09:10:00|6762.2|6744.2|6763.8|6745.8|6763.8|6745.8|6762|6744|0
1682932500000|2023-05-01 09:15:00|6763.7|6745.7|6765.2|6747.2|6765.2|6747.2|6763.5|6745.5|0
1682932800000|2023-05-01 09:20:00|6765.3|6747.3|6764.9|6746.9|6766|6748|6764.9|6746.9|0
1682933100000|2023-05-01 09:25:00|6764.8|6746.8|6764.6|6746.6|6765.2|6747.2|6764.1|6746.1|0
1682933400000|2023-05-01 09:30:00|6764.7|6746.7|6765.2|6747.2|6765.2|6747.2|6764.6|6746.6|0
1682933700000|2023-05-01 09:35:00|6765|6747|6764.3|6746.3|6765|6747|6764.3|6746.3|0
1682934000000|2023-05-01 09:40:00|6764.2|6746.2|6763|6745|6764.2|6746.2|6762.9|6744.9|0
1682934300000|2023-05-01 09:45:00|6763.3|6745.3|6763.3|6745.3|6763.8|6745.8|6763|6745|0
1682934600000|2023-05-01 09:50:00|6763.2|6745.2|6763.8|6745.8|6763.8|6745.8|6763|6745|0
1682934900000|2023-05-01 09:55:00|6763.7|6745.7|6764.1|6746.1|6764.2|6746.2|6763|6745|0
1682935200000|2023-05-01 10:00:00|6764.2|6746.2|6763.4|6745.4|6764.2|6746.2|6763.1|6745.1|0
1682935500000|2023-05-01 10:05:00|6763.3|6745.3|6764.1|6746.1|6764.2|6746.2|6763.1|6745.1|0
1682935800000|2023-05-01 10:10:00|6764.3|6746.3|6764.2|6746.2|6765.2|6747.2|6764.1|6746.1|0
1682936100000|2023-05-01 10:15:00|6764.3|6746.3|6763|6745|6764.3|6746.3|6763|6745|0
1682936400000|2023-05-01 10:20:00|6762.9|6744.9|6762|6744|6763|6745|6762|6744|0
1682936700000|2023-05-01 10:25:00|6762.2|6744.2|6762.5|6744.5|6763|6745|6762.2|6744.2|0
1682937000000|2023-05-01 10:30:00|6762.4|6744.4|6761.4|6743.4|6762.5|6744.5|6761.1|6743.1|0
1682937300000|2023-05-01 10:35:00|6761.7|6743.7|6761.7|6743.7|6762.2|6744.2|6761.4|6743.4|0
1682937600000|2023-05-01 10:40:00|6761.6|6743.6|6761.7|6743.7|6761.7|6743.7|6760.1|6742.1|0
1682937900000|2023-05-01 10:45:00|6761.9|6743.9|6763.1|6745.1|6763.3|6745.3|6761.9|6743.9|0
1682938200000|2023-05-01 10:50:00|6763|6745|6762.3|6744.3|6763.3|6745.3|6762|6744|0
1682938500000|2023-05-01 10:55:00|6762.5|6744.5|6762.8|6744.8|6763.1|6745.1|6762.3|6744.3|0
1682938800000|2023-05-01 11:00:00|6762.6|6744.6|6762.7|6744.7|6763.4|6745.4|6762.3|6744.3|0
1682939100000|2023-05-01 11:05:00|6762.6|6744.6|6763.1|6745.1|6763.4|6745.4|6762.6|6744.6|0
1682939400000|2023-05-01 11:10:00|6762.9|6744.9|6761|6743|6762.9|6744.9|6761|6743|0
1682939700000|2023-05-01 11:15:00|6760.7|6742.7|6761.5|6743.5|6762|6744|6760.2|6742.2|0
1682940000000|2023-05-01 11:20:00|6761.6|6743.6|6762.6|6744.6|6762.6|6744.6|6761.5|6743.5|0
1682940300000|2023-05-01 11:25:00|6762.5|6744.5|6761.2|6743.2|6762.6|6744.6|6761.2|6743.2|0
1682940600000|2023-05-01 11:30:00|6761|6743|6761.5|6743.5|6761.8|6743.8|6761|6743|0
1682940900000|2023-05-01 11:35:00|6761.7|6743.7|6762|6744|6762.3|6744.3|6761.7|6743.7|0
1682941200000|2023-05-01 11:40:00|6761.8|6743.8|6760.4|6742.4|6762|6744|6760.2|6742.2|0
1682941500000|2023-05-01 11:45:00|6760.7|6742.7|6758.4|6740.4|6760.7|6742.7|6758|6740|0
1682941800000|2023-05-01 11:50:00|6758.6|6740.6|6758.5|6740.5|6759.4|6741.4|6758.3|6740.3|0
1682942100000|2023-05-01 11:55:00|6758.8|6740.8|6758.3|6740.3|6759.1|6741.1|6757.7|6739.7|0
1682942400000|2023-05-01 12:00:00|6758.5|6740.5|6756.9|6738.9|6758.5|6740.5|6756.7|6738.7|0
1682942700000|2023-05-01 12:05:00|6756.8|6738.8|6758.3|6740.3|6758.3|6740.3|6756.8|6738.8|0
1682943000000|2023-05-01 12:10:00|6758.5|6740.5|6758.3|6740.3|6760.4|6742.4|6758.3|6740.3|0
1682943300000|2023-05-01 12:15:00|6758.5|6740.5|6758.5|6740.5|6758.8|6740.8|6756.7|6738.7|0
1682943600000|2023-05-01 12:20:00|6758.3|6740.3|6759|6741|6759.1|6741.1|6757.7|6739.7|0
1682943900000|2023-05-01 12:25:00|6759.1|6741.1|6758.8|6740.8|6759.3|6741.3|6758|6740|0
1682944200000|2023-05-01 12:30:00|6758.5|6740.5|6757.4|6739.4|6758.5|6740.5|6756.4|6738.4|0
1682944500000|2023-05-01 12:35:00|6757.6|6739.6|6761.2|6743.2|6761.2|6743.2|6757.4|6739.4|0
1682944800000|2023-05-01 12:40:00|6761|6743|6761.7|6743.7|6762.3|6744.3|6760.9|6742.9|0
1682945100000|2023-05-01 12:45:00|6761.5|6743.5|6760.1|6742.1|6761.7|6743.7|6760.1|6742.1|0
1682945400000|2023-05-01 12:50:00|6760.4|6742.4|6760|6742|6760.6|6742.6|6759.9|6741.9|0
1682945700000|2023-05-01 12:55:00|6760.1|6742.1|6761.2|6743.2|6761.5|6743.5|6759.9|6741.9|0
1682946000000|2023-05-01 13:00:00|6761|6743|6759.3|6741.3|6761|6743|6758.8|6740.8|0
1682946300000|2023-05-01 13:05:00|6759.1|6741.1|6758|6740|6759.9|6741.9|6758|6740|0
1682946600000|2023-05-01 13:10:00|6757.8|6739.8|6757.6|6739.6|6758.3|6740.3|6756.7|6738.7|0
1682946900000|2023-05-01 13:15:00|6757.5|6739.5|6757.4|6739.4|6758.3|6740.3|6756.9|6738.9|0
1682947200000|2023-05-01 13:20:00|6757.7|6739.7|6756.4|6738.4|6758|6740|6755.6|6737.6|0
1682947500000|2023-05-01 13:25:00|6756|6738|6758.3|6740.3|6758.3|6740.3|6755.6|6737.6|0
1682947800000|2023-05-01 13:30:00|6758.5|6740.5|6767.1|6749.1|6773.8|6755.8|6758|6740|0
1682948100000|2023-05-01 13:35:00|6767|6749|6785.6|6767.6|6785.6|6767.6|6763.6|6745.6|0
1682948400000|2023-05-01 13:40:00|6785.7|6767.7|6775|6757|6787.3|6769.3|6774.8|6756.8|0
1682948700000|2023-05-01 13:45:00|6773.3|6755.3|6772.9|6754.9|6776.1|6758.1|6770.7|6752.7|0
1682949000000|2023-05-01 13:50:00|6773|6755|6770.7|6752.7|6776.7|6758.7|6770.7|6752.7|0
1682949300000|2023-05-01 13:55:00|6770.8|6752.8|6764.4|6746.4|6770.8|6752.8|6763.3|6745.3|0
1682949600000|2023-05-01 14:00:00|6763.9|6745.9|6756.3|6738.3|6763.9|6745.9|6750.8|6732.8|0
1682949900000|2023-05-01 14:05:00|6756.4|6738.4|6751.3|6733.3|6759.4|6741.4|6750.2|6732.2|0
1682950200000|2023-05-01 14:10:00|6751.4|6733.4|6745.9|6727.9|6753.5|6735.5|6745.6|6727.6|0
1682950500000|2023-05-01 14:15:00|6745.7|6727.7|6749|6731|6753.9|6735.9|6745.6|6727.6|0
1682950800000|2023-05-01 14:20:00|6748.9|6730.9|6745.2|6727.2|6753.5|6735.5|6744.1|6726.1|0
1682951100000|2023-05-01 14:25:00|6745.1|6727.1|6753.8|6735.8|6753.9|6735.9|6745.1|6727.1|0
1682951400000|2023-05-01 14:30:00|6753.9|6735.9|6763.3|6745.3|6763.3|6745.3|6752.9|6734.9|0
1682951700000|2023-05-01 14:35:00|6763.2|6745.2|6761.9|6743.9|6768.2|6750.2|6761.9|6743.9|0
1682952000000|2023-05-01 14:40:00|6762|6744|6762.1|6744.1|6763.1|6745.1|6755.8|6737.8|0
1682952300000|2023-05-01 14:45:00|6762.2|6744.2|6767.8|6749.8|6767.8|6749.8|6762.1|6744.1|0
1682952600000|2023-05-01 14:50:00|6767.7|6749.7|6757.8|6739.8|6767.7|6749.7|6757.6|6739.6|0
1682952900000|2023-05-01 14:55:00|6757.7|6739.7|6765.3|6747.3|6765.5|6747.5|6757.6|6739.6|0
1682953200000|2023-05-01 15:00:00|6765.4|6747.4|6764.6|6746.6|6769.3|6751.3|6764.2|6746.2|0
1682953500000|2023-05-01 15:05:00|6764.5|6746.5|6760.9|6742.9|6766.8|6748.8|6759.3|6741.3|0
1682953800000|2023-05-01 15:10:00|6761|6743|6755.2|6737.2|6761.1|6743.1|6754|6736|0
1682954100000|2023-05-01 15:15:00|6755.1|6737.1|6755.6|6737.6|6756.4|6738.4|6749.8|6731.8|0
1682954400000|2023-05-01 15:20:00|6755.5|6737.5|6753.8|6735.8|6756.4|6738.4|6752.2|6734.2|0
1682954700000|2023-05-01 15:25:00|6753.7|6735.7|6753.3|6735.3|6753.9|6735.9|6750.8|6732.8|0
1682955000000|2023-05-01 15:30:00|6753.1|6735.1|6751.7|6733.7|6753.1|6735.1|6749.4|6731.4|0
1682955300000|2023-05-01 15:35:00|6751.8|6733.8|6755.5|6737.5|6755.9|6737.9|6751.6|6733.6|0
1682955600000|2023-05-01 15:40:00|6755.4|6737.4|6755.9|6737.9|6757.4|6739.4|6753.2|6735.2|0
1682955900000|2023-05-01 15:45:00|6758.8|6740.8|6760.7|6742.7|6760.9|6742.9|6758.7|6740.7|0
1682956200000|2023-05-01 15:50:00|6760.6|6742.6|6760.7|6742.7|6762.6|6744.6|6760.3|6742.3|0
1682956500000|2023-05-01 15:55:00|6760.6|6742.6|6764.7|6746.7|6764.8|6746.8|6760.3|6742.3|0
1682956800000|2023-05-01 16:00:00|6761.6|6743.6|6762.5|6744.5|6762.5|6744.5|6760.7|6742.7|0
1682957100000|2023-05-01 16:05:00|6762.4|6744.4|6763.3|6745.3|6763.4|6745.4|6761.9|6743.9|0
1682957400000|2023-05-01 16:10:00|6763.4|6745.4|6762.4|6744.4|6763.6|6745.6|6762|6744|0
1682957700000|2023-05-01 16:15:00|6762.3|6744.3|6760.9|6742.9|6762.8|6744.8|6760.7|6742.7|0
1682958000000|2023-05-01 16:20:00|6761|6743|6761.1|6743.1|6761.2|6743.2|6760.8|6742.8|0
1682958300000|2023-05-01 16:25:00|6761|6743|6762.2|6744.2|6762.4|6744.4|6760|6742|0
1682958600000|2023-05-01 16:30:00|6762.3|6744.3|6765.1|6747.1|6765.6|6747.6|6762.3|6744.3|0
1682958900000|2023-05-01 16:35:00|6765.2|6747.2|6764.8|6746.8|6765.4|6747.4|6764.2|6746.2|0
1682959200000|2023-05-01 16:40:00|6764.7|6746.7|6764.2|6746.2|6765|6747|6764.2|6746.2|0
1682959500000|2023-05-01 16:45:00|6764.3|6746.3|6761.9|6743.9|6764.3|6746.3|6761.9|6743.9|0
1682959800000|2023-05-01 16:50:00|6762|6744|6765.8|6747.8|6765.9|6747.9|6761.9|6743.9|0
1682960100000|2023-05-01 16:55:00|6765.9|6747.9|6765.9|6747.9|6766.2|6748.2|6765.6|6747.6|0
1682960400000|2023-05-01 17:00:00|6765.8|6747.8|6765.6|6747.6|6768|6750|6765.4|6747.4|0
1682960700000|2023-05-01 17:05:00|6765.7|6747.7|6765.7|6747.7|6767|6749|6765.6|6747.6|0
1682961000000|2023-05-01 17:10:00|6765.8|6747.8|6765.9|6747.9|6766.2|6748.2|6765.7|6747.7|0
1682961300000|2023-05-01 17:15:00|6765.8|6747.8|6762|6744|6765.8|6747.8|6761.7|6743.7|0
1682961600000|2023-05-01 17:20:00|6762.1|6744.1|6764.1|6746.1|6764.2|6746.2|6761.8|6743.8|0
1682961900000|2023-05-01 17:25:00|6764.2|6746.2|6760.6|6742.6|6764.2|6746.2|6759.7|6741.7|0
1682962200000|2023-05-01 17:30:00|6760.5|6742.5|6760.8|6742.8|6760.8|6742.8|6759.2|6741.2|0
1682962500000|2023-05-01 17:35:00|6760.9|6742.9|6753.5|6735.5|6760.9|6742.9|6753.4|6735.4|0
1682962800000|2023-05-01 17:40:00|6753.6|6735.6|6754.6|6736.6|6755.4|6737.4|6753.6|6735.6|0
1682963100000|2023-05-01 17:45:00|6754.5|6736.5|6755.7|6737.7|6756.2|6738.2|6753.5|6735.5|0
1682963400000|2023-05-01 17:50:00|6755.8|6737.8|6756.3|6738.3|6756.8|6738.8|6755.7|6737.7|0
1682963700000|2023-05-01 17:55:00|6756.4|6738.4|6755.9|6737.9|6756.4|6738.4|6755.4|6737.4|0
1682964000000|2023-05-01 18:00:00|6755.8|6737.8|6753.7|6735.7|6755.9|6737.9|6753.6|6735.6|0
1682964300000|2023-05-01 18:05:00|6753.6|6735.6|6754.8|6736.8|6754.8|6736.8|6753.2|6735.2|0
1682964600000|2023-05-01 18:10:00|6754.9|6736.9|6755.8|6737.8|6757.4|6739.4|6754.3|6736.3|0
1682964900000|2023-05-01 18:15:00|6755.9|6737.9|6753.7|6735.7|6755.9|6737.9|6753.6|6735.6|0
1682965200000|2023-05-01 18:20:00|6753.8|6735.8|6755.3|6737.3|6758.4|6740.4|6753.7|6735.7|0
1682965500000|2023-05-01 18:25:00|6755.2|6737.2|6752.8|6734.8|6755.5|6737.5|6752.3|6734.3|0
1682965800000|2023-05-01 18:30:00|6752.7|6734.7|6744.1|6726.1|6752.8|6734.8|6743.9|6725.9|0
1682966100000|2023-05-01 18:35:00|6744|6726|6746.8|6728.8|6747|6729|6742.5|6724.5|0
1682966400000|2023-05-01 18:40:00|6746.9|6728.9|6750.8|6732.8|6751|6733|6746.2|6728.2|0
1682966700000|2023-05-01 18:45:00|6750.9|6732.9|6749|6731|6751.9|6733.9|6748.5|6730.5|0
1682967000000|2023-05-01 18:50:00|6749.1|6731.1|6749.1|6731.1|6751|6733|6748.4|6730.4|0
1682967300000|2023-05-01 18:55:00|6749|6731|6750.5|6732.5|6750.8|6732.8|6748.9|6730.9|0
1682967600000|2023-05-01 19:00:00|6750.7|6732.7|6744.6|6726.6|6751.6|6733.6|6744.4|6726.4|0
1682967900000|2023-05-01 19:05:00|6744.7|6726.7|6744.9|6726.9|6747.8|6729.8|6743.8|6725.8|0
1682968200000|2023-05-01 19:10:00|6745|6727|6743|6725|6745.2|6727.2|6742.8|6724.8|0
1682968500000|2023-05-01 19:15:00|6742.9|6724.9|6744.3|6726.3|6744.3|6726.3|6740.4|6722.4|0
1682968800000|2023-05-01 19:20:00|6744.2|6726.2|6747|6729|6747.3|6729.3|6744.2|6726.2|0
1682969100000|2023-05-01 19:25:00|6747.1|6729.1|6744.1|6726.1|6747.1|6729.1|6744|6726|0
1682969400000|2023-05-01 19:30:00|6744|6726|6743.9|6725.9|6744.5|6726.5|6742.8|6724.8|0
1682969700000|2023-05-01 19:35:00|6744|6726|6741.9|6723.9|6744|6726|6741.6|6723.6|0
1682970000000|2023-05-01 19:40:00|6741.8|6723.8|6744.4|6726.4|6745.3|6727.3|6739.9|6721.9|0
1682970300000|2023-05-01 19:45:00|6744.5|6726.5|6746.3|6728.3|6747.2|6729.2|6744.5|6726.5|0
1682970600000|2023-05-01 19:50:00|6746.7|6728.7|6747.6|6729.6|6748.7|6730.7|6744.4|6726.4|0
1682970900000|2023-05-01 19:55:00|6747.5|6729.5|6743.4|6725.4|6749.7|6731.7|6741.7|6723.7|0
1682971200000|2023-05-01 20:00:00|6743.1|6725.1|6746|6728|6747.1|6729.1|6742.3|6724.3|0
1682971500000|2023-05-01 20:05:00|6745.8|6727.8|6743.6|6725.6|6746|6728|6743.1|6725.1|0
1682971800000|2023-05-01 20:10:00|6743.4|6725.4|6743.9|6725.9|6743.9|6725.9|6742.6|6724.6|0
1682972100000|2023-05-01 20:15:00|6744.1|6726.1|6744.1|6726.1|6744.7|6726.7|6743.4|6725.4|0
1682972400000|2023-05-01 20:20:00|6743.9|6725.9|6742.3|6724.3|6744.7|6726.7|6742|6724|0
1682972700000|2023-05-01 20:25:00|6742.5|6724.5|6742.8|6724.8|6743.6|6725.6|6742.3|6724.3|0
1682973000000|2023-05-01 20:30:00|6742.6|6724.6|6741.8|6723.8|6742.8|6724.8|6741.8|6723.8|0
1682973300000|2023-05-01 20:35:00|6741.5|6723.5|6739.4|6721.4|6741.9|6723.9|6739.4|6721.4|0
1682973600000|2023-05-01 20:40:00|6739.1|6721.1|6739.1|6721.1|6740.4|6722.4|6739.1|6721.1|0
1682973900000|2023-05-01 20:45:00|6738.4|6720.4|6738|6720|6739.4|6721.4|6737|6719|0
1682974200000|2023-05-01 20:50:00|6737.6|6719.6|6736.6|6718.6|6737.8|6719.8|6736.4|6718.4|0
1682974500000|2023-05-01 20:55:00|6736.7|6718.7|6736.7|6718.7|6737|6719|6735.8|6717.8|0
1682974800000|2023-05-01 21:00:00|6736.8|6718.8|6736.9|6718.9|6737.2|6719.2|6736.7|6718.7|0
1682975100000|2023-05-01 21:05:00|6737|6719|6736.5|6718.5|6737|6719|6736.5|6718.5|0
1682975400000|2023-05-01 21:10:00|6736.7|6718.7|6737|6719|6737.3|6719.3|6736.5|6718.5|0
1682975700000|2023-05-01 21:15:00|6737.2|6719.2|6737.1|6719.1|6737.3|6719.3|6737.1|6719.1|0
1682976000000|2023-05-01 21:20:00|6737|6719|6737.2|6719.2|6737.2|6719.2|6736.8|6718.8|0
1682976300000|2023-05-01 21:25:00|6737.3|6719.3|6737.2|6719.2|6737.6|6719.6|6737.1|6719.1|0
1682976600000|2023-05-01 21:30:00|6737.3|6719.3|6737.1|6719.1|6737.3|6719.3|6737.1|6719.1|0
1682976900000|2023-05-01 21:35:00|6736.9|6718.9|6737.2|6719.2|6737.3|6719.3|6736.7|6718.7|0
1682977200000|2023-05-01 21:40:00|6737.1|6719.1|6737.3|6719.3|6737.3|6719.3|6737.1|6719.1|0
1682977500000|2023-05-01 21:45:00|6737.5|6719.5|6737.2|6719.2|6737.5|6719.5|6737.2|6719.2|0
1682977800000|2023-05-01 21:50:00|6737.3|6719.3|6737|6719|6737.3|6719.3|6736.9|6718.9|0
1682978100000|2023-05-01 21:55:00|6736.9|6718.9|6736.6|6718.6|6737|6719|6736.5|6718.5|0
1682978400000|2023-05-01 22:00:00|6736.5|6718.5|6736.1|6718.1|6737|6719|6734.2|6716.2|0
1682978700000|2023-05-01 22:05:00|6736.3|6718.3|6735.8|6717.8|6736.4|6718.4|6735.3|6717.3|0
1682979000000|2023-05-01 22:10:00|6735.9|6717.9|6735.6|6717.6|6736.4|6718.4|6735.3|6717.3|0
1682979300000|2023-05-01 22:15:00|6735.8|6717.8|6735.8|6717.8|6735.8|6717.8|6735.3|6717.3|0
1682979600000|2023-05-01 22:20:00|6735.6|6717.6|6735.6|6717.6|6736.1|6718.1|6735.6|6717.6|0
1682979900000|2023-05-01 22:25:00|6735.7|6717.7|6736.9|6718.9|6737.2|6719.2|6735.6|6717.6|0
1682980200000|2023-05-01 22:30:00|6736.8|6718.8|6737.4|6719.4|6738|6720|6736.6|6718.6|0
1682980500000|2023-05-01 22:35:00|6737.5|6719.5|6737.7|6719.7|6738|6720|6737.5|6719.5|0
1682980800000|2023-05-01 22:40:00|6737.6|6719.6|6736.9|6718.9|6737.7|6719.7|6736.4|6718.4|0
1682981100000|2023-05-01 22:45:00|6737.4|6719.4|6736.1|6718.1|6737.4|6719.4|6736.1|6718.1|0
1682981400000|2023-05-01 22:50:00|6736.3|6718.3|6736.6|6718.6|6736.6|6718.6|6735.3|6717.3|0
1682981700000|2023-05-01 22:55:00|6736.9|6718.9|6736.6|6718.6|6736.9|6718.9|6736.6|6718.6|0
1682982000000|2023-05-01 23:00:00|6736.5|6718.5|6737.7|6719.7|6737.7|6719.7|6736.4|6718.4|0
1682982300000|2023-05-01 23:05:00|6737.8|6719.8|6738|6720|6738|6720|6737.7|6719.7|0
1682982600000|2023-05-01 23:10:00|6738.2|6720.2|6737.7|6719.7|6738.2|6720.2|6737.4|6719.4|0
1682982900000|2023-05-01 23:15:00|6737.4|6719.4|6737.2|6719.2|6737.7|6719.7|6737.2|6719.2|0
1682983200000|2023-05-01 23:20:00|6736.9|6718.9|6737|6719|6737.8|6719.8|6736.7|6718.7|0
1682983500000|2023-05-01 23:25:00|6736.8|6718.8|6736.7|6718.7|6737.2|6719.2|6736.4|6718.4|0
1682983800000|2023-05-01 23:30:00|6736.6|6718.6|6736.4|6718.4|6736.7|6718.7|6736.2|6718.2|0
1682984100000|2023-05-01 23:35:00|6736.2|6718.2|6737|6719|6737.2|6719.2|6736.2|6718.2|0
1682984400000|2023-05-01 23:40:00|6737.2|6719.2|6737.2|6719.2|6737.5|6719.5|6737|6719|0
1682984700000|2023-05-01 23:45:00|6737|6719|6736.7|6718.7|6737.5|6719.5|6736.7|6718.7|0
1682985000000|2023-05-01 23:50:00|6736.8|6718.8|6737.2|6719.2|6737.5|6719.5|6736.7|6718.7|0
1682985300000|2023-05-01 23:55:00|6737|6719|6736.7|6718.7|6737.5|6719.5|6736.7|6718.7|0
1682985600000|2023-05-02 00:00:00|6736.2|6718.2|6737.9|6719.9|6738.2|6720.2|6735.9|6717.9|0
1682985900000|2023-05-02 00:05:00|6738|6720|6739.5|6721.5|6739.5|6721.5|6737.9|6719.9|0
1682986200000|2023-05-02 00:10:00|6739.8|6721.8|6739.6|6721.6|6740|6722|6739.2|6721.2|0
1682986500000|2023-05-02 00:15:00|6739.5|6721.5|6738.5|6720.5|6739.6|6721.6|6737.6|6719.6|0
1682986800000|2023-05-02 00:20:00|6738.2|6720.2|6735.9|6717.9|6738.2|6720.2|6734.7|6716.7|0
1682987100000|2023-05-02 00:25:00|6736.1|6718.1|6735.2|6717.2|6736.6|6718.6|6735.2|6717.2|0
1682987400000|2023-05-02 00:30:00|6734.9|6716.9|6735.7|6717.7|6736.2|6718.2|6734.7|6716.7|0
1682987700000|2023-05-02 00:35:00|6735.4|6717.4|6735.7|6717.7|6736.4|6718.4|6735.4|6717.4|0
1682988000000|2023-05-02 00:40:00|6735.8|6717.8|6735.9|6717.9|6735.9|6717.9|6735.4|6717.4|0
1682988300000|2023-05-02 00:45:00|6736.2|6718.2|6739.2|6721.2|6739.2|6721.2|6734.9|6716.9|0
1682988600000|2023-05-02 00:50:00|6739.4|6721.4|6741|6723|6741.8|6723.8|6739.4|6721.4|0
1682988900000|2023-05-02 00:55:00|6741.3|6723.3|6741.8|6723.8|6741.8|6723.8|6741|6723|0
1682989200000|2023-05-02 01:00:00|6741.5|6723.5|6746.8|6728.8|6747|6729|6741.5|6723.5|0
1682989500000|2023-05-02 01:05:00|6747|6729|6742.7|6724.7|6747.9|6729.9|6742.7|6724.7|0
1682989800000|2023-05-02 01:10:00|6743.2|6725.2|6743.2|6725.2|6743.2|6725.2|6742.9|6724.9|0
1682990100000|2023-05-02 01:15:00|6743.1|6725.1|6792.5|6786.5|6805.5|6799.5|6725.5|6719.5|3083
1682990400000|2023-05-02 01:20:00|6794.5|6788.5|6812.5|6806.5|6826.5|6820.5|6792.5|6786.5|2489
1682990700000|2023-05-02 01:25:00|6811.5|6805.5|6817.2|6811.2|6831.2|6825.2|6811.5|6805.5|1672
1682991000000|2023-05-02 01:30:00|6818.2|6812.2|6820.2|6814.2|6836.2|6830.2|6785.2|6779.2|4290
1682991300000|2023-05-02 01:35:00|6819.2|6813.2|6814.2|6808.2|6855.2|6849.2|6813.2|6807.2|3474
1682991600000|2023-05-02 01:40:00|6813.2|6807.2|6796.2|6790.2|6819.2|6813.2|6795.2|6789.2|2545
1682991900000|2023-05-02 01:45:00|6794.2|6788.2|6749.2|6743.2|6799.2|6793.2|6743.2|6737.2|2659
1682992200000|2023-05-02 01:50:00|6748.2|6742.2|6707.2|6701.2|6748.2|6742.2|6702.2|6696.2|2922
1682992500000|2023-05-02 01:55:00|6706.2|6700.2|6686.2|6680.2|6719.2|6713.2|6684.2|6678.2|2615
1682992800000|2023-05-02 02:00:00|6685.2|6679.2|6701.2|6695.2|6701.2|6695.2|6682.2|6676.2|2452
1682993100000|2023-05-02 02:05:00|6702.2|6696.2|6657.2|6651.2|6704.2|6698.2|6654.2|6648.2|2107
1682993400000|2023-05-02 02:10:00|6659.2|6653.2|6671.2|6665.2|6672.2|6666.2|6650.2|6644.2|2425
1682993700000|2023-05-02 02:15:00|6670.2|6664.2|6654.2|6648.2|6671.2|6665.2|6643.2|6637.2|1724
1682994000000|2023-05-02 02:20:00|6655.2|6649.2|6662.2|6656.2|6664.2|6658.2|6641.2|6635.2|1454
1682994300000|2023-05-02 02:25:00|6661.2|6655.2|6655.2|6649.2|6662.2|6656.2|6648.2|6642.2|1091
1682994600000|2023-05-02 02:30:00|6657.2|6651.2|6660.2|6654.2|6662.2|6656.2|6640.2|6634.2|1898
1682994900000|2023-05-02 02:35:00|6661.2|6655.2|6658.2|6652.2|6662.2|6656.2|6642.2|6636.2|857
1682995200000|2023-05-02 02:40:00|6660.2|6654.2|6646.2|6640.2|6663.2|6657.2|6639.2|6633.2|794
1682995500000|2023-05-02 02:45:00|6645.2|6639.2|6640.2|6634.2|6649.2|6643.2|6636.2|6630.2|1075
1682995800000|2023-05-02 02:50:00|6639.2|6633.2|6647.2|6641.2|6653.2|6647.2|6638.2|6632.2|2075
1682996100000|2023-05-02 02:55:00|6645.2|6639.2|6651.2|6645.2|6656.2|6650.2|6644.2|6638.2|476
1682996400000|2023-05-02 03:00:00|6650.2|6644.2|6666.2|6660.2|6666.2|6660.2|6646.2|6640.2|632
1682996700000|2023-05-02 03:05:00|6668.2|6662.2|6691.2|6685.2|6691.2|6685.2|6668.2|6662.2|2378
1682997000000|2023-05-02 03:10:00|6690.2|6684.2|6709.2|6703.2|6714.2|6708.2|6690.2|6684.2|1344
1682997300000|2023-05-02 03:15:00|6710.2|6704.2|6718.2|6712.2|6720.2|6714.2|6704.2|6698.2|1453
1682997600000|2023-05-02 03:20:00|6717.2|6711.2|6703.2|6697.2|6721.2|6715.2|6698.2|6692.2|827
1682997900000|2023-05-02 03:25:00|6704.2|6698.2|6704.2|6698.2|6707.2|6701.2|6695.2|6689.2|1715
1682998200000|2023-05-02 03:30:00|6703.2|6697.2|6706.2|6700.2|6708.2|6702.2|6699.2|6693.2|377
1682998500000|2023-05-02 03:35:00|6705.2|6699.2|6704.2|6698.2|6708.2|6702.2|6696.2|6690.2|353
1682998800000|2023-05-02 03:40:00|6703.2|6697.2|6692.2|6686.2|6703.2|6697.2|6692.2|6686.2|323
1682999100000|2023-05-02 03:45:00|6693.2|6687.2|6703.2|6697.2|6704.2|6698.2|6691.2|6685.2|383
1682999400000|2023-05-02 03:50:00|6704.2|6698.2|6703.2|6697.2|6705.2|6699.2|6701.2|6695.2|635
1682999700000|2023-05-02 03:55:00|6704.2|6698.2|6699.2|6693.2|6705.2|6699.2|6696.2|6690.2|365
1683000000000|2023-05-02 04:00:00|6704.7|6686.7|6704.7|6686.7|6705|6687|6704.4|6686.4|0
1683000300000|2023-05-02 04:05:00|6704.4|6686.4|6705|6687|6705|6687|6704.4|6686.4|0
1683000600000|2023-05-02 04:10:00|6705.3|6687.3|6705.7|6687.7|6705.7|6687.7|6705.3|6687.3|0
1683000900000|2023-05-02 04:15:00|6706|6688|6704.7|6686.7|6706|6688|6704.7|6686.7|0
1683001200000|2023-05-02 04:20:00|6704.4|6686.4|6704.1|6686.1|6704.7|6686.7|6703.6|6685.6|0
1683001500000|2023-05-02 04:25:00|6704.3|6686.3|6704.3|6686.3|6704.3|6686.3|6703.9|6685.9|0
1683001800000|2023-05-02 04:30:00|6704.6|6686.6|6704.4|6686.4|6704.6|6686.6|6702.7|6684.7|0
1683002100000|2023-05-02 04:35:00|6704.5|6686.5|6705.5|6687.5|6705.6|6687.6|6704.1|6686.1|0
1683002400000|2023-05-02 04:40:00|6705.3|6687.3|6704.8|6686.8|6705.3|6687.3|6704.5|6686.5|0
1683002700000|2023-05-02 04:45:00|6704.7|6686.7|6705|6687|6705.3|6687.3|6704.5|6686.5|0
1683003000000|2023-05-02 04:50:00|6704.8|6686.8|6707.8|6689.8|6707.8|6689.8|6704.5|6686.5|0
1683003300000|2023-05-02 04:55:00|6708|6690|6709.5|6691.5|6709.5|6691.5|6707.5|6689.5|12
1683003600000|2023-05-02 05:00:00|6706.2|6700.2|6691.2|6685.2|6708.2|6702.2|6689.2|6683.2|1611
1683003900000|2023-05-02 05:05:00|6690.2|6684.2|6692.2|6686.2|6692.2|6686.2|6681.2|6675.2|1151
1683004200000|2023-05-02 05:10:00|6691.2|6685.2|6703.2|6697.2|6704.2|6698.2|6691.2|6685.2|403
1683004500000|2023-05-02 05:15:00|6704.2|6698.2|6710.2|6704.2|6711.2|6705.2|6703.2|6697.2|422
1683004800000|2023-05-02 05:20:00|6711.2|6705.2|6715.7|6709.7|6717.7|6711.7|6710.2|6704.2|392
1683005100000|2023-05-02 05:25:00|6716.7|6710.7|6728.7|6722.7|6729.7|6723.7|6715.7|6709.7|740
1683005400000|2023-05-02 05:30:00|6729.7|6723.7|6728.7|6722.7|6735.7|6729.7|6725.7|6719.7|747
1683005700000|2023-05-02 05:35:00|6729.7|6723.7|6718.7|6712.7|6730.7|6724.7|6718.7|6712.7|750
1683006000000|2023-05-02 05:40:00|6717.7|6711.7|6705.7|6699.7|6718.7|6712.7|6705.7|6699.7|411
1683006300000|2023-05-02 05:45:00|6706.7|6700.7|6701.7|6695.7|6710.7|6704.7|6699.7|6693.7|437
1683006600000|2023-05-02 05:50:00|6702.7|6696.7|6699.7|6693.7|6702.7|6696.7|6691.7|6685.7|619
1683006900000|2023-05-02 05:55:00|6698.7|6692.7|6703.7|6697.7|6705.7|6699.7|6697.7|6691.7|387
1683007200000|2023-05-02 06:00:00|6702.7|6696.7|6700.7|6694.7|6703.7|6697.7|6695.7|6689.7|379
1683007500000|2023-05-02 06:05:00|6699.7|6693.7|6700.7|6694.7|6702.7|6696.7|6696.7|6690.7|721
1683007800000|2023-05-02 06:10:00|6701.7|6695.7|6697.7|6691.7|6701.7|6695.7|6695.7|6689.7|368
1683008100000|2023-05-02 06:15:00|6698.7|6692.7|6704.7|6698.7|6706.7|6700.7|6696.7|6690.7|340
1683008400000|2023-05-02 06:20:00|6705.7|6699.7|6706.7|6700.7|6707.7|6701.7|6703.7|6697.7|416
1683008700000|2023-05-02 06:25:00|6707.7|6701.7|6695.7|6689.7|6710.7|6704.7|6695.7|6689.7|761
1683009000000|2023-05-02 06:30:00|6696.7|6690.7|6686.7|6680.7|6696.7|6690.7|6685.7|6679.7|647
1683009300000|2023-05-02 06:35:00|6685.7|6679.7|6672.7|6666.7|6685.7|6679.7|6665.7|6659.7|1022
1683009600000|2023-05-02 06:40:00|6671.7|6665.7|6673.7|6667.7|6675.7|6669.7|6662.7|6656.7|744
1683009900000|2023-05-02 06:45:00|6674.7|6668.7|6677.7|6671.7|6677.7|6671.7|6667.7|6661.7|959
1683010200000|2023-05-02 06:50:00|6678.7|6672.7|6681.7|6675.7|6681.7|6675.7|6676.7|6670.7|389
1683010500000|2023-05-02 06:55:00|6682.7|6676.7|6685.7|6679.7|6688.7|6682.7|6681.7|6675.7|473
1683010800000|2023-05-02 07:00:00|6686.7|6680.7|6712.7|6706.7|6713.7|6707.7|6686.7|6680.7|954
1683011100000|2023-05-02 07:05:00|6713.7|6707.7|6710.7|6704.7|6719.7|6713.7|6708.7|6702.7|791
1683011400000|2023-05-02 07:10:00|6712.7|6706.7|6715.7|6709.7|6718.7|6712.7|6707.7|6701.7|478
1683011700000|2023-05-02 07:15:00|6716.7|6710.7|6708.7|6702.7|6717.7|6711.7|6706.7|6700.7|630
1683012000000|2023-05-02 07:20:00|6709.7|6703.7|6710.7|6704.7|6712.7|6706.7|6703.7|6697.7|954
1683012300000|2023-05-02 07:25:00|6709.7|6703.7|6706.7|6700.7|6710.7|6704.7|6702.7|6696.7|691
1683012600000|2023-05-02 07:30:00|6705.7|6699.7|6701.7|6695.7|6705.7|6699.7|6696.7|6690.7|1052
1683012900000|2023-05-02 07:35:00|6700.7|6694.7|6701.7|6695.7|6703.7|6697.7|6694.7|6688.7|625
1683013200000|2023-05-02 07:40:00|6700.7|6694.7|6700.7|6694.7|6704.7|6698.7|6699.7|6693.7|777
1683013500000|2023-05-02 07:45:00|6701.7|6695.7|6692.7|6686.7|6702.7|6696.7|6692.7|6686.7|863
1683013800000|2023-05-02 07:50:00|6693.7|6687.7|6689.7|6683.7|6695.7|6689.7|6688.7|6682.7|790
1683014100000|2023-05-02 07:55:00|6688.7|6682.7|6686.7|6680.7|6692.7|6686.7|6684.7|6678.7|1954
1683014400000|2023-05-02 08:00:00|6685.7|6679.7|6675.7|6669.7|6685.7|6679.7|6671.7|6665.7|1905
1683014700000|2023-05-02 08:05:00|6674.7|6668.7|6667.7|6661.7|6681.7|6675.7|6667.7|6661.7|2347
1683015000000|2023-05-02 08:10:00|6668.7|6662.7|6673.7|6667.7|6675.7|6669.7|6668.7|6662.7|1812
1683015300000|2023-05-02 08:15:00|6672.7|6666.7|6669.7|6663.7|6672.7|6666.7|6665.7|6659.7|1026
1683015600000|2023-05-02 08:20:00|6670.7|6664.7|6669.7|6663.7|6673.7|6667.7|6665.7|6659.7|862
1683015900000|2023-05-02 08:25:00|6670.7|6664.7|6667.7|6661.7|6674.7|6668.7|6661.7|6655.7|836
1683016200000|2023-05-02 08:30:00|6674.8|6656.8|6675.1|6657.1|6675.8|6657.8|6674.7|6656.7|0
1683016500000|2023-05-02 08:35:00|6674.9|6656.9|6675.1|6657.1|6675.1|6657.1|6673.1|6655.1|0
1683016800000|2023-05-02 08:40:00|6675|6657|6675.5|6657.5|6676.6|6658.6|6674.5|6656.5|0
1683017100000|2023-05-02 08:45:00|6675.4|6657.4|6676.4|6658.4|6676.4|6658.4|6675.2|6657.2|0
1683017400000|2023-05-02 08:50:00|6676.3|6658.3|6673.5|6655.5|6676.4|6658.4|6673.2|6655.2|0
1683017700000|2023-05-02 08:55:00|6673.4|6655.4|6673.8|6655.8|6674.5|6656.5|6673.1|6655.1|0
1683018000000|2023-05-02 09:00:00|6673.4|6655.4|6675.3|6657.3|6675.6|6657.6|6673|6655|0
1683018300000|2023-05-02 09:05:00|6675.2|6657.2|6673.2|6655.2|6675.3|6657.3|6672.4|6654.4|0
1683018600000|2023-05-02 09:10:00|6673.3|6655.3|6671.8|6653.8|6674.4|6656.4|6671.6|6653.6|0
1683018900000|2023-05-02 09:15:00|6660.7|6654.7|6674.7|6668.7|6675.7|6669.7|6660.7|6654.7|158
1683019200000|2023-05-02 09:20:00|6675.7|6669.7|6671.7|6665.7|6679.7|6673.7|6671.7|6665.7|208
1683019500000|2023-05-02 09:25:00|6675.7|6669.7|6673.7|6667.7|6675.7|6669.7|6672.7|6666.7|76
1683019800000|2023-05-02 09:30:00|6672.7|6666.7|6673.7|6667.7|6673.7|6667.7|6670.7|6664.7|47
1683020100000|2023-05-02 09:35:00|6674.7|6668.7|6675.7|6669.7|6677.7|6671.7|6669.7|6663.7|171
1683020400000|2023-05-02 09:40:00|6674.7|6668.7|6678.7|6672.7|6678.7|6672.7|6674.7|6668.7|84
1683020700000|2023-05-02 09:45:00|6677.7|6671.7|6676.7|6670.7|6678.7|6672.7|6676.7|6670.7|45
1683021000000|2023-05-02 09:50:00|6677.7|6671.7|6675.7|6669.7|6678.7|6672.7|6674.7|6668.7|96
1683021300000|2023-05-02 09:55:00|6674.7|6668.7|6672.7|6666.7|6674.7|6668.7|6669.7|6663.7|148
1683021600000|2023-05-02 10:00:00|6671.2|6665.2|6666.7|6660.7|6671.7|6665.7|6665.2|6659.2|91
1683021900000|2023-05-02 10:05:00|6666.2|6660.2|6665.7|6659.7|6669.2|6663.2|6665.7|6659.7|37
1683022200000|2023-05-02 10:10:00|6666.7|6660.7|6666.2|6660.2|6668.7|6662.7|6665.2|6659.2|70
1683022500000|2023-05-02 10:15:00|6665.7|6659.7|6669.2|6663.2|6670.2|6664.2|6665.2|6659.2|53
1683022800000|2023-05-02 10:20:00|6668.2|6662.2|6670.7|6664.7|6670.7|6664.7|6668.2|6662.2|51
1683023100000|2023-05-02 10:25:00|6671.2|6665.2|6671.7|6665.7|6671.7|6665.7|6670.2|6664.2|0
1683023400000|2023-05-02 10:30:00|6671.2|6665.2|6670.2|6664.2|6671.2|6665.2|6667.7|6661.7|11
1683023700000|2023-05-02 10:35:00|6670.7|6664.7|6670.2|6664.2|6671.2|6665.2|6669.2|6663.2|46
1683024000000|2023-05-02 10:40:00|6669.7|6663.7|6667.2|6661.2|6669.7|6663.7|6667.2|6661.2|49
1683024300000|2023-05-02 10:45:00|6667.7|6661.7|6670.2|6664.2|6670.2|6664.2|6667.2|6661.2|69
1683024600000|2023-05-02 10:50:00|6669.7|6663.7|6670.2|6664.2|6671.2|6665.2|6669.2|6663.2|31
1683024900000|2023-05-02 10:55:00|6670.7|6664.7|6671.2|6665.2|6671.2|6665.2|6670.2|6664.2|20
1683025200000|2023-05-02 11:00:00|6672.2|6666.2|6670.2|6664.2|6672.2|6666.2|6670.2|6664.2|15
1683025500000|2023-05-02 11:05:00|6670.7|6664.7|6672.2|6666.2|6672.2|6666.2|6670.7|6664.7|12
1683025800000|2023-05-02 11:10:00|6671.2|6665.2|6669.2|6663.2|6672.2|6666.2|6669.2|6663.2|93
1683026100000|2023-05-02 11:15:00|6669.7|6663.7|6669.2|6663.2|6669.7|6663.7|6668.7|6662.7|20
1683026400000|2023-05-02 11:20:00|6668.7|6662.7|6668.2|6662.2|6669.2|6663.2|6667.2|6661.2|43
1683026700000|2023-05-02 11:25:00|6667.2|6661.2|6665.7|6659.7|6667.2|6661.2|6665.2|6659.2|55
1683027000000|2023-05-02 11:30:00|6665.2|6659.2|6663.2|6657.2|6666.2|6660.2|6663.2|6657.2|115
1683027300000|2023-05-02 11:35:00|6663.7|6657.7|6667.2|6661.2|6667.2|6661.2|6662.7|6656.7|31
1683027600000|2023-05-02 11:40:00|6667.7|6661.7|6667.2|6661.2|6668.2|6662.2|6667.2|6661.2|17
1683027900000|2023-05-02 11:45:00|6667.7|6661.7|6666.7|6660.7|6669.2|6663.2|6666.2|6660.2|32
1683028200000|2023-05-02 11:50:00|6667.2|6661.2|6667.2|6661.2|6668.2|6662.2|6665.2|6659.2|23
1683028500000|2023-05-02 11:55:00|6666.7|6660.7|6667.7|6661.7|6668.2|6662.2|6666.2|6660.2|13
1683028800000|2023-05-02 12:00:00|6667.2|6661.2|6667.7|6661.7|6667.7|6661.7|6663.2|6657.2|24
1683029100000|2023-05-02 12:05:00|6667.2|6661.2|6665.2|6659.2|6668.2|6662.2|6665.2|6659.2|55
1683029400000|2023-05-02 12:10:00|6664.7|6658.7|6663.7|6657.7|6666.2|6660.2|6663.7|6657.7|25
1683029700000|2023-05-02 12:15:00|6664.2|6658.2|6664.2|6658.2|6664.7|6658.7|6662.2|6656.2|15
1683030000000|2023-05-02 12:20:00|6663.7|6657.7|6662.2|6656.2|6663.7|6657.7|6661.2|6655.2|51
1683030300000|2023-05-02 12:25:00|6661.7|6655.7|6660.2|6654.2|6662.2|6656.2|6659.2|6653.2|109
1683030600000|2023-05-02 12:30:00|6660.7|6654.7|6663.2|6657.2|6663.2|6657.2|6659.2|6653.2|41
1683030900000|2023-05-02 12:35:00|6662.7|6656.7|6660.2|6654.2|6663.2|6657.2|6660.2|6654.2|49
1683031200000|2023-05-02 12:40:00|6659.7|6653.7|6663.2|6657.2|6663.2|6657.2|6659.7|6653.7|43
1683031500000|2023-05-02 12:45:00|6662.7|6656.7|6661.2|6655.2|6662.7|6656.7|6659.2|6653.2|100
1683031800000|2023-05-02 12:50:00|6660.7|6654.7|6663.2|6657.2|6665.2|6659.2|6659.2|6653.2|59
1683032100000|2023-05-02 12:55:00|6662.7|6656.7|6659.7|6653.7|6663.7|6657.7|6659.7|6653.7|24
1683032400000|2023-05-02 13:00:00|6660.2|6654.2|6661.7|6655.7|6664.2|6658.2|6659.7|6653.7|44
1683032700000|2023-05-02 13:05:00|6661.2|6655.2|6658.7|6652.7|6662.2|6656.2|6658.2|6652.2|43
1683033000000|2023-05-02 13:10:00|6659.2|6653.2|6656.2|6650.2|6659.2|6653.2|6655.7|6649.7|24
1683033300000|2023-05-02 13:15:00|6655.2|6649.2|6661.7|6655.7|6661.7|6655.7|6655.2|6649.2|24
1683033600000|2023-05-02 13:20:00|6661.2|6655.2|6664.7|6658.7|6665.2|6659.2|6661.2|6655.2|38
1683033900000|2023-05-02 13:25:00|6664.2|6658.2|6657.2|6651.2|6664.7|6658.7|6656.7|6650.7|61
1683034200000|2023-05-02 13:30:00|6656.2|6650.2|6648.2|6642.2|6656.2|6650.2|6643.2|6637.2|975
1683034500000|2023-05-02 13:35:00|6647.7|6641.7|6641.2|6635.2|6653.2|6647.2|6637.7|6631.7|408
1683034800000|2023-05-02 13:40:00|6640.2|6634.2|6629.2|6623.2|6642.7|6636.7|6625.2|6619.2|738
1683035100000|2023-05-02 13:45:00|6628.2|6622.2|6626.2|6620.2|6631.7|6625.7|6622.7|6616.7|470
1683035400000|2023-05-02 13:50:00|6627.2|6621.2|6620.2|6614.2|6630.2|6624.2|6619.2|6613.2|463
1683035700000|2023-05-02 13:55:00|6619.7|6613.7|6613.7|6607.7|6623.7|6617.7|6610.2|6604.2|549
1683036000000|2023-05-02 14:00:00|6614.2|6608.2|6608.2|6602.2|6619.2|6613.2|6606.7|6600.7|539
1683036300000|2023-05-02 14:05:00|6609.2|6603.2|6595.7|6589.7|6609.2|6603.2|6593.2|6587.2|787
1683036600000|2023-05-02 14:10:00|6596.2|6590.2|6596.2|6590.2|6598.2|6592.2|6589.2|6583.2|483
1683036900000|2023-05-02 14:15:00|6596.7|6590.7|6593.7|6587.7|6600.7|6594.7|6591.2|6585.2|598
1683037200000|2023-05-02 14:20:00|6594.2|6588.2|6581.2|6575.2|6594.7|6588.7|6578.2|6572.2|449
1683037500000|2023-05-02 14:25:00|6580.7|6574.7|6581.2|6575.2|6583.7|6577.7|6575.7|6569.7|269
1683037800000|2023-05-02 14:30:00|6580.2|6574.2|6578.7|6572.7|6582.2|6576.2|6577.2|6571.2|572
1683038100000|2023-05-02 14:35:00|6579.2|6573.2|6574.2|6568.2|6582.2|6576.2|6571.2|6565.2|483
1683038400000|2023-05-02 14:40:00|6573.7|6567.7|6579.7|6573.7|6581.2|6575.2|6572.7|6566.7|354
1683038700000|2023-05-02 14:45:00|6580.2|6574.2|6576.2|6570.2|6582.2|6576.2|6574.2|6568.2|448
1683039000000|2023-05-02 14:50:00|6575.2|6569.2|6571.2|6565.2|6578.2|6572.2|6564.2|6558.2|466
1683039300000|2023-05-02 14:55:00|6570.7|6564.7|6567.2|6561.2|6572.2|6566.2|6566.2|6560.2|369
1683039600000|2023-05-02 15:00:00|6566.7|6560.7|6570.7|6564.7|6571.2|6565.2|6562.2|6556.2|553
1683039900000|2023-05-02 15:05:00|6570.2|6564.2|6574.2|6568.2|6575.2|6569.2|6566.2|6560.2|400
1683040200000|2023-05-02 15:10:00|6575.2|6569.2|6577.2|6571.2|6577.2|6571.2|6573.2|6567.2|385
1683040500000|2023-05-02 15:15:00|6578.2|6572.2|6572.2|6566.2|6578.2|6572.2|6571.2|6565.2|282
1683040800000|2023-05-02 15:20:00|6572.7|6566.7|6574.2|6568.2|6576.2|6570.2|6568.2|6562.2|254
1683041100000|2023-05-02 15:25:00|6574.7|6568.7|6577.7|6571.7|6580.2|6574.2|6571.7|6565.7|494
1683041400000|2023-05-02 15:30:00|6578.2|6572.2|6578.2|6572.2|6578.7|6572.7|6573.2|6567.2|427
1683041700000|2023-05-02 15:35:00|6578.7|6572.7|6582.2|6576.2|6582.2|6576.2|6575.7|6569.7|182
1683042000000|2023-05-02 15:40:00|6582.7|6576.7|6587.2|6581.2|6587.2|6581.2|6581.7|6575.7|121
1683042300000|2023-05-02 15:45:00|6587.7|6581.7|6586.2|6580.2|6593.2|6587.2|6584.2|6578.2|497
1683042600000|2023-05-02 15:50:00|6585.7|6579.7|6588.2|6582.2|6588.2|6582.2|6581.7|6575.7|228
1683042900000|2023-05-02 15:55:00|6587.7|6581.7|6594.7|6588.7|6594.7|6588.7|6587.7|6581.7|219
1683043200000|2023-05-02 16:00:00|6593.7|6587.7|6593.7|6587.7|6595.7|6589.7|6590.7|6584.7|210
1683043500000|2023-05-02 16:05:00|6592.7|6586.7|6592.7|6586.7|6593.7|6587.7|6589.7|6583.7|123
1683043800000|2023-05-02 16:10:00|6591.7|6585.7|6594.7|6588.7|6596.7|6590.7|6591.7|6585.7|227
1683044100000|2023-05-02 16:15:00|6593.7|6587.7|6595.7|6589.7|6595.7|6589.7|6589.7|6583.7|194
1683044400000|2023-05-02 16:20:00|6594.7|6588.7|6593.7|6587.7|6594.7|6588.7|6590.7|6584.7|116
1683044700000|2023-05-02 16:25:00|6591.7|6585.7|6595.7|6589.7|6595.7|6589.7|6590.7|6584.7|181
1683045000000|2023-05-02 16:30:00|6596.7|6590.7|6592.7|6586.7|6597.7|6591.7|6592.7|6586.7|271
1683045300000|2023-05-02 16:35:00|6591.7|6585.7|6595.7|6589.7|6596.7|6590.7|6591.7|6585.7|82
1683045600000|2023-05-02 16:40:00|6596.7|6590.7|6597.7|6591.7|6597.7|6591.7|6594.7|6588.7|131
1683045900000|2023-05-02 16:45:00|6596.7|6590.7|6593.7|6587.7|6598.7|6592.7|6593.7|6587.7|102
1683046200000|2023-05-02 16:50:00|6594.7|6588.7|6600.7|6594.7|6600.7|6594.7|6593.7|6587.7|106
1683046500000|2023-05-02 16:55:00|6601.7|6595.7|6599.7|6593.7|6602.7|6596.7|6597.7|6591.7|69
1683046800000|2023-05-02 17:00:00|6600.7|6594.7|6602.7|6596.7|6602.7|6596.7|6598.7|6592.7|64
1683047100000|2023-05-02 17:05:00|6601.7|6595.7|6602.7|6596.7|6603.7|6597.7|6601.7|6595.7|47
1683047400000|2023-05-02 17:10:00|6601.7|6595.7|6599.7|6593.7|6603.7|6597.7|6599.7|6593.7|47
1683047700000|2023-05-02 17:15:00|6598.7|6592.7|6597.7|6591.7|6599.7|6593.7|6596.7|6590.7|130
1683048000000|2023-05-02 17:20:00|6596.7|6590.7|6595.7|6589.7|6597.7|6591.7|6595.7|6589.7|72
1683048300000|2023-05-02 17:25:00|6596.7|6590.7|6593.7|6587.7|6596.7|6590.7|6593.7|6587.7|53
1683048600000|2023-05-02 17:30:00|6594.7|6588.7|6594.7|6588.7|6595.7|6589.7|6591.7|6585.7|198
1683048900000|2023-05-02 17:35:00|6595.7|6589.7|6600.7|6594.7|6600.7|6594.7|6594.7|6588.7|67
1683049200000|2023-05-02 17:40:00|6599.7|6593.7|6598.7|6592.7|6599.7|6593.7|6597.7|6591.7|49
1683049500000|2023-05-02 17:45:00|6599.7|6593.7|6601.7|6595.7|6601.7|6595.7|6599.7|6593.7|57
1683049800000|2023-05-02 17:50:00|6602.7|6596.7|6601.7|6595.7|6606.7|6600.7|6601.7|6595.7|59
1683050100000|2023-05-02 17:55:00|6602.7|6596.7|6597.7|6591.7|6602.7|6596.7|6597.7|6591.7|76
1683050400000|2023-05-02 18:00:00|6596.7|6590.7|6591.7|6585.7|6596.7|6590.7|6591.7|6585.7|79
1683050700000|2023-05-02 18:05:00|6592.7|6586.7|6591.7|6585.7|6592.7|6586.7|6591.7|6585.7|61
1683051000000|2023-05-02 18:10:00|6590.7|6584.7|6586.7|6580.7|6590.7|6584.7|6586.7|6580.7|57
1683051300000|2023-05-02 18:15:00|6587.7|6581.7|6594.7|6588.7|6596.7|6590.7|6587.7|6581.7|93
1683051600000|2023-05-02 18:20:00|6593.7|6587.7|6592.7|6586.7|6594.7|6588.7|6589.7|6583.7|60
1683051900000|2023-05-02 18:25:00|6591.7|6585.7|6593.7|6587.7|6593.7|6587.7|6591.7|6585.7|15
1683052200000|2023-05-02 18:30:00|6592.7|6586.7|6591.7|6585.7|6592.7|6586.7|6590.7|6584.7|20
1683052500000|2023-05-02 18:35:00|6592.7|6586.7|6593.7|6587.7|6594.7|6588.7|6592.7|6586.7|34
1683052800000|2023-05-02 18:40:00|6591.7|6585.7|6595.7|6589.7|6595.7|6589.7|6590.7|6584.7|44
1683053100000|2023-05-02 18:45:00|6594.7|6588.7|6596.7|6590.7|6596.7|6590.7|6593.7|6587.7|40
1683053400000|2023-05-02 18:50:00|6595.7|6589.7|6596.7|6590.7|6598.7|6592.7|6595.7|6589.7|67
1683053700000|2023-05-02 18:55:00|6595.7|6589.7|6602.9|6584.9|6602.9|6592.7|6594.7|6584.8|62
1683054000000|2023-05-02 19:00:00|6602.8|6584.8|6601.3|6583.3|6604.9|6586.9|6600|6582|0
1683054300000|2023-05-02 19:05:00|6601.2|6583.2|6600.3|6582.3|6602.1|6584.1|6599.1|6581.1|0
1683054600000|2023-05-02 19:10:00|6600.2|6582.2|6602.2|6584.2|6604.2|6586.2|6600.2|6582.2|0
1683054900000|2023-05-02 19:15:00|6602.3|6584.3|6598.7|6580.7|6603.2|6585.2|6597.1|6579.1|0
1683055200000|2023-05-02 19:20:00|6598.8|6580.8|6599.6|6581.6|6600.3|6582.3|6598.4|6580.4|0
1683055500000|2023-05-02 19:25:00|6599.7|6581.7|6601|6583|6603|6585|6599.6|6581.6|0
1683055800000|2023-05-02 19:30:00|6600.9|6582.9|6597|6579|6601.1|6583.1|6596.8|6578.8|0
1683056100000|2023-05-02 19:35:00|6596.9|6578.9|6601|6583|6601|6583|6595.1|6577.1|0
1683056400000|2023-05-02 19:40:00|6600.9|6582.9|6601.8|6583.8|6603|6585|6599.5|6581.5|0
1683056700000|2023-05-02 19:45:00|6601.7|6583.7|6597.3|6579.3|6601.7|6583.7|6597|6579|0
1683057000000|2023-05-02 19:50:00|6598.1|6580.1|6607.6|6589.6|6607.7|6589.7|6597|6579|0
1683057300000|2023-05-02 19:55:00|6607.5|6589.5|6605.6|6587.6|6610.4|6592.4|6602.1|6584.1|0
1683057600000|2023-05-02 20:00:00|6605.7|6587.7|6606.7|6588.7|6608|6590|6605.7|6587.7|0
1683057900000|2023-05-02 20:05:00|6607|6589|6598.7|6580.7|6607.3|6589.3|6598.7|6580.7|0
1683058200000|2023-05-02 20:10:00|6598.5|6580.5|6597.7|6579.7|6598.7|6580.7|6597.4|6579.4|0
1683058500000|2023-05-02 20:15:00|6597.9|6579.9|6598.5|6580.5|6598.7|6580.7|6597.1|6579.1|0
1683058800000|2023-05-02 20:20:00|6598.2|6580.2|6598|6580|6598.2|6580.2|6597.4|6579.4|0
1683059100000|2023-05-02 20:25:00|6597.7|6579.7|6598|6580|6598.1|6580.1|6597.2|6579.2|0
1683059400000|2023-05-02 20:30:00|6598.2|6580.2|6596.9|6578.9|6598.5|6580.5|6596.9|6578.9|0
1683059700000|2023-05-02 20:35:00|6596.7|6578.7|6597.7|6579.7|6598.2|6580.2|6596.6|6578.6|0
1683060000000|2023-05-02 20:40:00|6597.8|6579.8|6596.6|6578.6|6597.8|6579.8|6596.4|6578.4|0
1683060300000|2023-05-02 20:45:00|6597.1|6579.1|6596.1|6578.1|6597.2|6579.2|6595.8|6577.8|0
1683060600000|2023-05-02 20:50:00|6596|6578|6595.8|6577.8|6596.6|6578.6|6595.8|6577.8|0
1683060900000|2023-05-02 20:55:00|6595.6|6577.6|6594.6|6576.6|6596.1|6578.1|6594.1|6576.1|0
1683061200000|2023-05-02 21:00:00|6594.8|6576.8|6594.9|6576.9|6594.9|6576.9|6594.8|6576.8|0
1683061500000|2023-05-02 21:05:00|6594.8|6576.8|6594.8|6576.8|6594.9|6576.9|6594.5|6576.5|0
1683061800000|2023-05-02 21:10:00|6594.9|6576.9|6594.4|6576.4|6594.9|6576.9|6594.4|6576.4|0
1683062100000|2023-05-02 21:15:00|6594.6|6576.6|6594.1|6576.1|6594.7|6576.7|6593.9|6575.9|0
1683062400000|2023-05-02 21:20:00|6594.2|6576.2|6593.8|6575.8|6594.2|6576.2|6593.4|6575.4|0
1683062700000|2023-05-02 21:25:00|6593.7|6575.7|6593.9|6575.9|6594.2|6576.2|6593.5|6575.5|0
1683063000000|2023-05-02 21:30:00|6594.2|6576.2|6594.1|6576.1|6594.5|6576.5|6593.9|6575.9|0
1683063300000|2023-05-02 21:35:00|6593.8|6575.8|6594.2|6576.2|6594.2|6576.2|6593.7|6575.7|0
1683063600000|2023-05-02 21:40:00|6594.1|6576.1|6594.1|6576.1|6594.4|6576.4|6594|6576|0
1683063900000|2023-05-02 21:45:00|6594|6576|6593.7|6575.7|6594.4|6576.4|6593.7|6575.7|0
1683064200000|2023-05-02 21:50:00|6594|6576|6594.3|6576.3|6594.3|6576.3|6594|6576|0
1683064500000|2023-05-02 21:55:00|6594.1|6576.1|6593.9|6575.9|6594.1|6576.1|6593.8|6575.8|0
1683064800000|2023-05-02 22:00:00|6594.6|6576.6|6594.5|6576.5|6595|6577|6592.8|6574.8|0
1683065100000|2023-05-02 22:05:00|6594.3|6576.3|6594.8|6576.8|6594.8|6576.8|6593.7|6575.7|0
1683065400000|2023-05-02 22:10:00|6594.9|6576.9|6595.6|6577.6|6596.4|6578.4|6594.8|6576.8|0
1683065700000|2023-05-02 22:15:00|6595.7|6577.7|6595.3|6577.3|6595.8|6577.8|6594.1|6576.1|0
1683066000000|2023-05-02 22:20:00|6595.1|6577.1|6594.8|6576.8|6595.6|6577.6|6594.5|6576.5|0
1683066300000|2023-05-02 22:25:00|6595|6577|6596.7|6578.7|6597|6579|6594|6576|0
1683066600000|2023-05-02 22:30:00|6597.2|6579.2|6596.6|6578.6|6597.9|6579.9|6596.6|6578.6|0
1683066900000|2023-05-02 22:35:00|6596.3|6578.3|6595.8|6577.8|6597.1|6579.1|6595.8|6577.8|0
1683067200000|2023-05-02 22:40:00|6595.9|6577.9|6595.8|6577.8|6596|6578|6595.3|6577.3|0
1683067500000|2023-05-02 22:45:00|6596|6578|6595.8|6577.8|6596|6578|6595.5|6577.5|0
1683067800000|2023-05-02 22:50:00|6596|6578|6595.8|6577.8|6596|6578|6595.5|6577.5|0
1683068100000|2023-05-02 22:55:00|6595.9|6577.9|6595.8|6577.8|6596|6578|6595.8|6577.8|0
1683068400000|2023-05-02 23:00:00|6595.9|6577.9|6595.8|6577.8|6595.9|6577.9|6594.7|6576.7|0
1683068700000|2023-05-02 23:05:00|6596|6578|6597.1|6579.1|6597.4|6579.4|6596|6578|0
1683069000000|2023-05-02 23:10:00|6596.9|6578.9|6597.1|6579.1|6597.1|6579.1|6596.6|6578.6|0
1683069300000|2023-05-02 23:15:00|6596.9|6578.9|6597.6|6579.6|6597.6|6579.6|6596.8|6578.8|0
1683069600000|2023-05-02 23:20:00|6597.9|6579.9|6598.8|6580.8|6598.8|6580.8|6597.9|6579.9|0
1683069900000|2023-05-02 23:25:00|6598.7|6580.7|6598.8|6580.8|6599|6581|6598.5|6580.5|0
1683070200000|2023-05-02 23:30:00|6599|6581|6599.9|6581.9|6599.9|6581.9|6598.5|6580.5|0
1683070500000|2023-05-02 23:35:00|6599.7|6581.7|6599.7|6581.7|6600.2|6582.2|6599.4|6581.4|0
1683070800000|2023-05-02 23:40:00|6599.4|6581.4|6600.8|6582.8|6601|6583|6599.4|6581.4|0
1683071100000|2023-05-02 23:45:00|6600.5|6582.5|6602.1|6584.1|6602.1|6584.1|6600.5|6582.5|0
1683071400000|2023-05-02 23:50:00|6602.3|6584.3|6602.1|6584.1|6602.4|6584.4|6601.8|6583.8|0
1683071700000|2023-05-02 23:55:00|6602.3|6584.3|6602.9|6584.9|6602.9|6584.9|6602.1|6584.1|0
1683072000000|2023-05-03 00:00:00|6603.1|6585.1|6602.1|6584.1|6603.1|6585.1|6601.3|6583.3|0
1683072300000|2023-05-03 00:05:00|6601.9|6583.9|6602.1|6584.1|6602.9|6584.9|6601.8|6583.8|0
1683072600000|2023-05-03 00:10:00|6601.9|6583.9|6601.4|6583.4|6602.1|6584.1|6600.1|6582.1|0
1683072900000|2023-05-03 00:15:00|6601.1|6583.1|6602|6584|6602.3|6584.3|6599.9|6581.9|0
1683073200000|2023-05-03 00:20:00|6602.2|6584.2|6602.1|6584.1|6602.8|6584.8|6601.3|6583.3|0
1683073500000|2023-05-03 00:25:00|6602.3|6584.3|6602.3|6584.3|6602.6|6584.6|6601.7|6583.7|0
1683073800000|2023-05-03 00:30:00|6602.6|6584.6|6604.2|6586.2|6604.2|6586.2|6602.3|6584.3|0
1683074100000|2023-05-03 00:35:00|6603.9|6585.9|6605|6587|6605.5|6587.5|6603.9|6585.9|0
1683074400000|2023-05-03 00:40:00|6605.2|6587.2|6606.2|6588.2|6606.5|6588.5|6604.7|6586.7|0
1683074700000|2023-05-03 00:45:00|6605.9|6587.9|6605.9|6587.9|6606.2|6588.2|6605.4|6587.4|0
1683075000000|2023-05-03 00:50:00|6605.7|6587.7|6605.5|6587.5|6605.9|6587.9|6605|6587|0
1683075300000|2023-05-03 00:55:00|6605.6|6587.6|6605.7|6587.7|6605.9|6587.9|6605.5|6587.5|0
1683075600000|2023-05-03 01:00:00|6605.6|6587.6|6610.1|6592.1|6610.5|6592.5|6605.3|6587.3|0
1683075900000|2023-05-03 01:05:00|6609.9|6591.9|6609.7|6591.7|6610.1|6592.1|6608.9|6590.9|0
1683076200000|2023-05-03 01:10:00|6609.4|6591.4|6609.9|6591.9|6610|6592|6609.2|6591.2|0
1683076500000|2023-05-03 01:15:00|6600.7|6594.7|6569.7|6563.7|6607.7|6601.7|6557.7|6551.7|3019
1683076800000|2023-05-03 01:20:00|6570.7|6564.7|6604.7|6598.7|6606.7|6600.7|6565.7|6559.7|1672
1683077100000|2023-05-03 01:25:00|6608.7|6602.7|6607.7|6601.7|6615.7|6609.7|6601.7|6595.7|753
1683077400000|2023-05-03 01:30:00|6608.7|6602.7|6582.7|6576.7|6613.7|6607.7|6574.7|6568.7|4514
1683077700000|2023-05-03 01:35:00|6583.7|6577.7|6583.7|6577.7|6607.7|6601.7|6578.7|6572.7|2068
1683078000000|2023-05-03 01:40:00|6584.7|6578.7|6588.7|6582.7|6606.7|6600.7|6584.7|6578.7|1547
1683078300000|2023-05-03 01:45:00|6590.7|6584.7|6567.7|6561.7|6595.7|6589.7|6567.7|6561.7|1442
1683078600000|2023-05-03 01:50:00|6569.7|6563.7|6537.7|6531.7|6569.7|6563.7|6534.7|6528.7|4476
1683078900000|2023-05-03 01:55:00|6534.7|6528.7|6560.7|6554.7|6561.7|6555.7|6534.7|6528.7|2056
1683079200000|2023-05-03 02:00:00|6561.7|6555.7|6580.7|6574.7|6585.7|6579.7|6554.7|6548.7|1288
1683079500000|2023-05-03 02:05:00|6579.7|6573.7|6585.7|6579.7|6591.7|6585.7|6569.7|6563.7|1050
1683079800000|2023-05-03 02:10:00|6586.7|6580.7|6571.7|6565.7|6591.7|6585.7|6567.7|6561.7|1722
1683080100000|2023-05-03 02:15:00|6572.7|6566.7|6568.7|6562.7|6573.7|6567.7|6561.7|6555.7|779
1683080400000|2023-05-03 02:20:00|6567.7|6561.7|6577.7|6571.7|6581.7|6575.7|6561.7|6555.7|554
1683080700000|2023-05-03 02:25:00|6578.7|6572.7|6562.7|6556.7|6581.7|6575.7|6561.7|6555.7|691
1683081000000|2023-05-03 02:30:00|6561.7|6555.7|6561.7|6555.7|6567.7|6561.7|6558.7|6552.7|1003
1683081300000|2023-05-03 02:35:00|6560.7|6554.7|6570.7|6564.7|6572.7|6566.7|6558.7|6552.7|808
1683081600000|2023-05-03 02:40:00|6568.7|6562.7|6565.7|6559.7|6574.7|6568.7|6565.7|6559.7|436
1683081900000|2023-05-03 02:45:00|6564.7|6558.7|6582.7|6576.7|6584.7|6578.7|6562.7|6556.7|795
1683082200000|2023-05-03 02:50:00|6581.7|6575.7|6580.7|6574.7|6589.7|6583.7|6577.7|6571.7|814
1683082500000|2023-05-03 02:55:00|6581.7|6575.7|6567.7|6561.7|6581.7|6575.7|6567.7|6561.7|2862
1683082800000|2023-05-03 03:00:00|6566.7|6560.7|6571.7|6565.7|6573.7|6567.7|6565.7|6559.7|547
1683083100000|2023-05-03 03:05:00|6570.7|6564.7|6559.7|6553.7|6571.7|6565.7|6557.7|6551.7|1294
1683083400000|2023-05-03 03:10:00|6560.7|6554.7|6555.7|6549.7|6560.7|6554.7|6547.7|6541.7|785
1683083700000|2023-05-03 03:15:00|6556.7|6550.7|6543.7|6537.7|6556.7|6550.7|6540.7|6534.7|888
1683084000000|2023-05-03 03:20:00|6542.7|6536.7|6540.7|6534.7|6545.7|6539.7|6530.7|6524.7|1505
1683084300000|2023-05-03 03:25:00|6539.7|6533.7|6542.7|6536.7|6545.7|6539.7|6538.7|6532.7|1229
1683084600000|2023-05-03 03:30:00|6541.7|6535.7|6535.7|6529.7|6542.7|6536.7|6532.7|6526.7|1078
1683084900000|2023-05-03 03:35:00|6536.7|6530.7|6541.7|6535.7|6541.7|6535.7|6530.7|6524.7|1804
1683085200000|2023-05-03 03:40:00|6540.7|6534.7|6546.7|6540.7|6547.7|6541.7|6537.7|6531.7|655
1683085500000|2023-05-03 03:45:00|6547.7|6541.7|6549.7|6543.7|6550.7|6544.7|6545.7|6539.7|1744
1683085800000|2023-05-03 03:50:00|6550.7|6544.7|6555.7|6549.7|6556.7|6550.7|6548.7|6542.7|670
1683086100000|2023-05-03 03:55:00|6556.7|6550.7|6548.7|6542.7|6556.7|6550.7|6548.7|6542.7|647
1683086400000|2023-05-03 04:00:00|6558.5|6540.5|6558.6|6540.6|6559|6541|6557.5|6539.5|0
1683086700000|2023-05-03 04:05:00|6558.5|6540.5|6558.4|6540.4|6558.6|6540.6|6558|6540|0
1683087000000|2023-05-03 04:10:00|6558.3|6540.3|6558.3|6540.3|6558.5|6540.5|6558.3|6540.3|0
1683087300000|2023-05-03 04:15:00|6558.5|6540.5|6558.4|6540.4|6558.7|6540.7|6558.3|6540.3|0
1683087600000|2023-05-03 04:20:00|6558.5|6540.5|6557.4|6539.4|6558.5|6540.5|6557.2|6539.2|0
1683087900000|2023-05-03 04:25:00|6557.6|6539.6|6558.6|6540.6|6558.6|6540.6|6557.3|6539.3|0
1683088200000|2023-05-03 04:30:00|6558.7|6540.7|6557.7|6539.7|6558.7|6540.7|6557.7|6539.7|0
1683088500000|2023-05-03 04:35:00|6557.9|6539.9|6557.8|6539.8|6558|6540|6557.7|6539.7|0
1683088800000|2023-05-03 04:40:00|6558|6540|6558.3|6540.3|6558.5|6540.5|6557.9|6539.9|0
1683089100000|2023-05-03 04:45:00|6558.2|6540.2|6558.9|6540.9|6559.1|6541.1|6558.1|6540.1|0
1683089400000|2023-05-03 04:50:00|6559.1|6541.1|6558.6|6540.6|6559.1|6541.1|6558.6|6540.6|0
1683089700000|2023-05-03 04:55:00|6558.5|6540.5|6558.8|6540.8|6558.8|6540.8|6558.3|6540.3|16
1683090000000|2023-05-03 05:00:00|6558.9|6540.9|6565.7|6559.7|6566.7|6560.7|6547.7|6540.9|1239
1683090300000|2023-05-03 05:05:00|6564.7|6558.7|6560.7|6554.7|6564.7|6558.7|6553.7|6547.7|512
1683090600000|2023-05-03 05:10:00|6559.7|6553.7|6567.7|6561.7|6567.7|6561.7|6556.7|6550.7|498
1683090900000|2023-05-03 05:15:00|6566.7|6560.7|6560.7|6554.7|6568.7|6562.7|6558.7|6552.7|361
1683091200000|2023-05-03 05:20:00|6561.7|6555.7|6551.7|6545.7|6561.7|6555.7|6549.7|6543.7|392
1683091500000|2023-05-03 05:25:00|6552.7|6546.7|6545.7|6539.7|6553.7|6547.7|6544.7|6538.7|473
1683091800000|2023-05-03 05:30:00|6546.7|6540.7|6543.7|6537.7|6549.7|6543.7|6542.7|6536.7|519
1683092100000|2023-05-03 05:35:00|6544.7|6538.7|6544.7|6538.7|6548.7|6542.7|6543.7|6537.7|274
1683092400000|2023-05-03 05:40:00|6543.7|6537.7|6543.7|6537.7|6546.7|6540.7|6540.7|6534.7|649
1683092700000|2023-05-03 05:45:00|6544.7|6538.7|6542.7|6536.7|6545.7|6539.7|6538.7|6532.7|780
1683093000000|2023-05-03 05:50:00|6541.7|6535.7|6542.7|6536.7|6545.7|6539.7|6536.7|6530.7|791
1683093300000|2023-05-03 05:55:00|6541.7|6535.7|6548.7|6542.7|6549.7|6543.7|6540.7|6534.7|328
1683093600000|2023-05-03 06:00:00|6549.7|6543.7|6551.7|6545.7|6553.7|6547.7|6547.7|6541.7|675
1683093900000|2023-05-03 06:05:00|6552.7|6546.7|6554.7|6548.7|6558.7|6552.7|6547.7|6541.7|395
1683094200000|2023-05-03 06:10:00|6555.7|6549.7|6561.7|6555.7|6564.7|6558.7|6555.7|6549.7|876
1683094500000|2023-05-03 06:15:00|6562.7|6556.7|6558.7|6552.7|6565.7|6559.7|6558.7|6552.7|483
1683094800000|2023-05-03 06:20:00|6559.7|6553.7|6562.7|6556.7|6565.7|6559.7|6558.7|6552.7|872
1683095100000|2023-05-03 06:25:00|6564.7|6558.7|6574.7|6568.7|6574.7|6568.7|6564.7|6558.7|672
1683095400000|2023-05-03 06:30:00|6575.7|6569.7|6578.7|6572.7|6581.7|6575.7|6570.7|6564.7|552
1683095700000|2023-05-03 06:35:00|6577.7|6571.7|6572.7|6566.7|6577.7|6571.7|6570.7|6564.7|392
1683096000000|2023-05-03 06:40:00|6573.7|6567.7|6572.7|6566.7|6577.7|6571.7|6570.7|6564.7|413
1683096300000|2023-05-03 06:45:00|6573.7|6567.7|6572.7|6566.7|6575.7|6569.7|6570.7|6564.7|921
1683096600000|2023-05-03 06:50:00|6571.7|6565.7|6572.7|6566.7|6576.7|6570.7|6571.7|6565.7|2590
1683096900000|2023-05-03 06:55:00|6573.7|6567.7|6568.7|6562.7|6576.7|6570.7|6567.7|6561.7|1717
1683097200000|2023-05-03 07:00:00|6567.7|6561.7|6562.7|6556.7|6572.7|6566.7|6561.7|6555.7|2631
1683097500000|2023-05-03 07:05:00|6563.7|6557.7|6553.7|6547.7|6563.7|6557.7|6551.7|6545.7|1163
1683097800000|2023-05-03 07:10:00|6554.7|6548.7|6567.7|6561.7|6568.7|6562.7|6554.7|6548.7|1077
1683098100000|2023-05-03 07:15:00|6568.7|6562.7|6573.7|6567.7|6578.7|6572.7|6568.7|6562.7|1069
1683098400000|2023-05-03 07:20:00|6572.7|6566.7|6574.7|6568.7|6575.7|6569.7|6570.7|6564.7|469
1683098700000|2023-05-03 07:25:00|6575.7|6569.7|6578.7|6572.7|6578.7|6572.7|6574.7|6568.7|410
1683099000000|2023-05-03 07:30:00|6577.7|6571.7|6572.7|6566.7|6580.7|6574.7|6569.7|6563.7|701
1683099300000|2023-05-03 07:35:00|6573.7|6567.7|6577.7|6571.7|6580.7|6574.7|6573.7|6567.7|532
1683099600000|2023-05-03 07:40:00|6578.7|6572.7|6575.7|6569.7|6581.7|6575.7|6575.7|6569.7|511
1683099900000|2023-05-03 07:45:00|6576.7|6570.7|6578.7|6572.7|6580.7|6574.7|6575.7|6569.7|1486
1683100200000|2023-05-03 07:50:00|6579.7|6573.7|6581.7|6575.7|6586.7|6580.7|6577.7|6571.7|1310
1683100500000|2023-05-03 07:55:00|6580.7|6574.7|6587.7|6581.7|6587.7|6581.7|6576.7|6570.7|1285
1683100800000|2023-05-03 08:00:00|6586.7|6580.7|6584.7|6578.7|6587.7|6581.7|6579.7|6573.7|1503
1683101100000|2023-05-03 08:05:00|6583.7|6577.7|6584.7|6578.7|6589.7|6583.7|6582.7|6576.7|2042
1683101400000|2023-05-03 08:10:00|6585.7|6579.7|6585.7|6579.7|6590.7|6584.7|6583.7|6577.7|1606
1683101700000|2023-05-03 08:15:00|6586.7|6580.7|6581.7|6575.7|6586.7|6580.7|6578.7|6572.7|1213
1683102000000|2023-05-03 08:20:00|6580.7|6574.7|6575.7|6569.7|6581.7|6575.7|6574.7|6568.7|726
1683102300000|2023-05-03 08:25:00|6574.7|6568.7|6571.7|6565.7|6576.7|6570.7|6571.7|6565.7|786
1683102600000|2023-05-03 08:30:00|6580.5|6562.5|6581.7|6563.7|6582.5|6564.5|6580.5|6562.5|0
1683102900000|2023-05-03 08:35:00|6581.5|6563.5|6584|6566|6584|6566|6580.5|6562.5|0
1683103200000|2023-05-03 08:40:00|6584.3|6566.3|6584.2|6566.2|6584.7|6566.7|6583.1|6565.1|0
1683103500000|2023-05-03 08:45:00|6583.9|6565.9|6582.8|6564.8|6584.2|6566.2|6582.6|6564.6|0
1683103800000|2023-05-03 08:50:00|6582.6|6564.6|6582.3|6564.3|6583.4|6565.4|6581.6|6563.6|0
1683104100000|2023-05-03 08:55:00|6582.6|6564.6|6581.8|6563.8|6583.6|6565.6|6581.8|6563.8|0
1683104400000|2023-05-03 09:00:00|6581.5|6563.5|6582.7|6564.7|6584.3|6566.3|6581.5|6563.5|0
1683104700000|2023-05-03 09:05:00|6582.6|6564.6|6582.8|6564.8|6583.4|6565.4|6582|6564|0
1683105000000|2023-05-03 09:10:00|6583|6565|6584.2|6566.2|6584.5|6566.5|6582.6|6564.6|0
1683105300000|2023-05-03 09:15:00|6579.7|6573.7|6578.7|6572.7|6581.7|6575.7|6577.7|6571.7|92
1683105600000|2023-05-03 09:20:00|6579.7|6573.7|6582.7|6576.7|6584.7|6578.7|6577.7|6571.7|198
1683105900000|2023-05-03 09:25:00|6581.7|6575.7|6578.7|6572.7|6581.7|6575.7|6578.7|6572.7|39
1683106200000|2023-05-03 09:30:00|6579.7|6573.7|6579.7|6573.7|6579.7|6573.7|6578.7|6572.7|24
1683106500000|2023-05-03 09:35:00|6578.7|6572.7|6582.7|6576.7|6582.7|6576.7|6578.7|6572.7|182
1683106800000|2023-05-03 09:40:00|6581.7|6575.7|6583.7|6577.7|6585.7|6579.7|6580.7|6574.7|183
1683107100000|2023-05-03 09:45:00|6584.7|6578.7|6585.7|6579.7|6587.7|6581.7|6583.7|6577.7|103
1683107400000|2023-05-03 09:50:00|6584.7|6578.7|6581.7|6575.7|6584.7|6578.7|6581.7|6575.7|277
1683107700000|2023-05-03 09:55:00|6580.7|6574.7|6580.7|6574.7|6580.7|6574.7|6580.7|6574.7|22
1683108000000|2023-05-03 10:00:00|6581.2|6575.2|6579.2|6573.2|6582.2|6576.2|6578.7|6572.7|18
1683108300000|2023-05-03 10:05:00|6578.7|6572.7|6577.2|6571.2|6579.7|6573.7|6575.7|6569.7|48
1683108600000|2023-05-03 10:10:00|6576.7|6570.7|6576.2|6570.2|6578.2|6572.2|6575.7|6569.7|161
1683108900000|2023-05-03 10:15:00|6575.7|6569.7|6575.2|6569.2|6576.2|6570.2|6573.2|6567.2|40
1683109200000|2023-05-03 10:20:00|6574.7|6568.7|6575.2|6569.2|6575.7|6569.7|6574.2|6568.2|14
1683109500000|2023-05-03 10:25:00|6574.7|6568.7|6576.7|6570.7|6577.7|6571.7|6574.2|6568.2|40
1683109800000|2023-05-03 10:30:00|6576.2|6570.2|6576.7|6570.7|6576.7|6570.7|6575.2|6569.2|0
1683110100000|2023-05-03 10:35:00|6576.2|6570.2|6577.7|6571.7|6578.2|6572.2|6576.2|6570.2|20
1683110400000|2023-05-03 10:40:00|6578.2|6572.2|6578.7|6572.7|6578.7|6572.7|6577.2|6571.2|22
1683110700000|2023-05-03 10:45:00|6579.2|6573.2|6574.7|6568.7|6579.2|6573.2|6573.2|6567.2|55
1683111000000|2023-05-03 10:50:00|6574.2|6568.2|6569.7|6563.7|6574.7|6568.7|6568.7|6562.7|108
1683111300000|2023-05-03 10:55:00|6570.2|6564.2|6571.2|6565.2|6573.2|6567.2|6570.2|6564.2|14
1683111600000|2023-05-03 11:00:00|6571.7|6565.7|6573.7|6567.7|6573.7|6567.7|6571.2|6565.2|12
1683111900000|2023-05-03 11:05:00|6573.2|6567.2|6574.2|6568.2|6575.7|6569.7|6573.2|6567.2|40
1683112200000|2023-05-03 11:10:00|6574.7|6568.7|6577.2|6571.2|6578.2|6572.2|6574.7|6568.7|34
1683112500000|2023-05-03 11:15:00|6576.7|6570.7|6577.7|6571.7|6578.7|6572.7|6573.7|6567.7|34
1683112800000|2023-05-03 11:20:00|6578.2|6572.2|6576.2|6570.2|6578.2|6572.2|6576.2|6570.2|10
1683113100000|2023-05-03 11:25:00|6577.2|6571.2|6576.2|6570.2|6577.2|6571.2|6575.7|6569.7|10
1683113400000|2023-05-03 11:30:00|6576.7|6570.7|6576.7|6570.7|6577.7|6571.7|6576.2|6570.2|0
1683113700000|2023-05-03 11:35:00|6577.2|6571.2|6574.2|6568.2|6577.7|6571.7|6573.7|6567.7|14
1683114000000|2023-05-03 11:40:00|6574.7|6568.7|6576.7|6570.7|6577.2|6571.2|6574.2|6568.2|7
1683114300000|2023-05-03 11:45:00|6576.2|6570.2|6574.2|6568.2|6577.2|6571.2|6572.7|6566.7|1
1683114600000|2023-05-03 11:50:00|6575.2|6569.2|6573.2|6567.2|6575.2|6569.2|6572.7|6566.7|19
1683114900000|2023-05-03 11:55:00|6573.7|6567.7|6571.2|6565.2|6574.2|6568.2|6571.2|6565.2|5
1683115200000|2023-05-03 12:00:00|6570.7|6564.7|6570.7|6564.7|6571.2|6565.2|6569.2|6563.2|17
1683115500000|2023-05-03 12:05:00|6570.2|6564.2|6571.2|6565.2|6572.7|6566.7|6569.7|6563.7|4
1683115800000|2023-05-03 12:10:00|6570.7|6564.7|6571.7|6565.7|6572.7|6566.7|6570.7|6564.7|26
1683116100000|2023-05-03 12:15:00|6571.2|6565.2|6573.7|6567.7|6575.2|6569.2|6566.2|6560.2|159
1683116400000|2023-05-03 12:20:00|6574.2|6568.2|6570.7|6564.7|6574.7|6568.7|6570.2|6564.2|29
1683116700000|2023-05-03 12:25:00|6571.2|6565.2|6569.7|6563.7|6571.7|6565.7|6566.7|6560.7|23
1683117000000|2023-05-03 12:30:00|6570.2|6564.2|6567.7|6561.7|6572.2|6566.2|6567.7|6561.7|25
1683117300000|2023-05-03 12:35:00|6568.2|6562.2|6566.7|6560.7|6568.2|6562.2|6566.7|6560.7|4
1683117600000|2023-05-03 12:40:00|6567.2|6561.2|6564.7|6558.7|6568.7|6562.7|6564.7|6558.7|40
1683117900000|2023-05-03 12:45:00|6565.2|6559.2|6564.7|6558.7|6565.2|6559.2|6563.7|6557.7|12
1683118200000|2023-05-03 12:50:00|6565.2|6559.2|6566.7|6560.7|6567.2|6561.2|6563.2|6557.2|24
1683118500000|2023-05-03 12:55:00|6567.2|6561.2|6566.2|6560.2|6567.2|6561.2|6565.2|6559.2|38
1683118800000|2023-05-03 13:00:00|6566.7|6560.7|6566.7|6560.7|6568.2|6562.2|6565.2|6559.2|31
1683119100000|2023-05-03 13:05:00|6566.2|6560.2|6568.2|6562.2|6568.2|6562.2|6566.2|6560.2|9
1683119400000|2023-05-03 13:10:00|6567.7|6561.7|6571.2|6565.2|6573.2|6567.2|6566.7|6560.7|20
1683119700000|2023-05-03 13:15:00|6570.7|6564.7|6576.2|6570.2|6577.2|6571.2|6570.2|6564.2|81
1683120000000|2023-05-03 13:20:00|6576.7|6570.7|6573.2|6567.2|6577.2|6571.2|6573.2|6567.2|53
1683120300000|2023-05-03 13:25:00|6572.7|6566.7|6578.7|6572.7|6580.2|6574.2|6571.7|6565.7|104
1683120600000|2023-05-03 13:30:00|6579.2|6573.2|6565.2|6559.2|6579.7|6573.7|6556.7|6550.7|887
1683120900000|2023-05-03 13:35:00|6564.7|6558.7|6571.2|6565.2|6574.7|6568.7|6564.2|6558.2|286
1683121200000|2023-05-03 13:40:00|6571.7|6565.7|6578.2|6572.2|6587.2|6581.2|6571.7|6565.7|348
1683121500000|2023-05-03 13:45:00|6579.2|6573.2|6575.2|6569.2|6579.2|6573.2|6564.2|6558.2|333
1683121800000|2023-05-03 13:50:00|6575.7|6569.7|6577.2|6571.2|6582.2|6576.2|6574.2|6568.2|245
1683122100000|2023-05-03 13:55:00|6577.7|6571.7|6573.2|6567.2|6578.2|6572.2|6572.2|6566.2|351
1683122400000|2023-05-03 14:00:00|6573.7|6567.7|6579.2|6573.2|6580.2|6574.2|6571.2|6565.2|725
1683122700000|2023-05-03 14:05:00|6579.7|6573.7|6574.2|6568.2|6582.2|6576.2|6572.7|6566.7|356
1683123000000|2023-05-03 14:10:00|6573.2|6567.2|6573.2|6567.2|6576.2|6570.2|6568.2|6562.2|337
1683123300000|2023-05-03 14:15:00|6574.2|6568.2|6579.2|6573.2|6580.2|6574.2|6573.2|6567.2|125
1683123600000|2023-05-03 14:20:00|6579.7|6573.7|6576.7|6570.7|6582.2|6576.2|6575.2|6569.2|147
1683123900000|2023-05-03 14:25:00|6577.2|6571.2|6573.2|6567.2|6578.2|6572.2|6572.7|6566.7|120
1683124200000|2023-05-03 14:30:00|6573.7|6567.7|6577.7|6571.7|6582.2|6576.2|6573.7|6567.7|218
1683124500000|2023-05-03 14:35:00|6577.2|6571.2|6578.2|6572.2|6582.2|6576.2|6576.2|6570.2|118
1683124800000|2023-05-03 14:40:00|6578.7|6572.7|6578.2|6572.2|6582.2|6576.2|6577.2|6571.2|124
1683125100000|2023-05-03 14:45:00|6578.7|6572.7|6581.2|6575.2|6581.2|6575.2|6574.2|6568.2|247
1683125400000|2023-05-03 14:50:00|6581.7|6575.7|6591.2|6585.2|6594.2|6588.2|6581.2|6575.2|296
1683125700000|2023-05-03 14:55:00|6591.7|6585.7|6587.2|6581.2|6593.2|6587.2|6585.7|6579.7|308
1683126000000|2023-05-03 15:00:00|6586.7|6580.7|6592.7|6586.7|6595.2|6589.2|6585.2|6579.2|312
1683126300000|2023-05-03 15:05:00|6593.2|6587.2|6588.2|6582.2|6595.2|6589.2|6588.2|6582.2|241
1683126600000|2023-05-03 15:10:00|6587.2|6581.2|6591.2|6585.2|6592.2|6586.2|6585.7|6579.7|171
1683126900000|2023-05-03 15:15:00|6590.7|6584.7|6588.7|6582.7|6591.2|6585.2|6588.2|6582.2|69
1683127200000|2023-05-03 15:20:00|6589.2|6583.2|6590.2|6584.2|6590.2|6584.2|6585.2|6579.2|159
1683127500000|2023-05-03 15:25:00|6589.7|6583.7|6589.7|6583.7|6593.2|6587.2|6587.2|6581.2|359
1683127800000|2023-05-03 15:30:00|6589.2|6583.2|6582.7|6576.7|6590.7|6584.7|6582.2|6576.2|93
1683128100000|2023-05-03 15:35:00|6582.2|6576.2|6581.7|6575.7|6584.7|6578.7|6580.2|6574.2|90
1683128400000|2023-05-03 15:40:00|6581.2|6575.2|6581.2|6575.2|6583.2|6577.2|6580.2|6574.2|69
1683128700000|2023-05-03 15:45:00|6581.7|6575.7|6583.7|6577.7|6584.2|6578.2|6580.2|6574.2|46
1683129000000|2023-05-03 15:50:00|6584.2|6578.2|6589.2|6583.2|6589.2|6583.2|6583.2|6577.2|93
1683129300000|2023-05-03 15:55:00|6588.2|6582.2|6588.7|6582.7|6592.2|6586.2|6588.2|6582.2|85
1683129600000|2023-05-03 16:00:00|6587.7|6581.7|6589.7|6583.7|6589.7|6583.7|6586.7|6580.7|73
1683129900000|2023-05-03 16:05:00|6588.7|6582.7|6591.7|6585.7|6592.7|6586.7|6588.7|6582.7|52
1683130200000|2023-05-03 16:10:00|6590.7|6584.7|6590.7|6584.7|6592.7|6586.7|6588.7|6582.7|79
1683130500000|2023-05-03 16:15:00|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|41
1683130800000|2023-05-03 16:20:00|6588.7|6582.7|6594.7|6588.7|6595.7|6589.7|6588.7|6582.7|227
1683131100000|2023-05-03 16:25:00|6595.7|6589.7|6596.7|6590.7|6597.7|6591.7|6594.7|6588.7|275
1683131400000|2023-05-03 16:30:00|6597.7|6591.7|6592.7|6586.7|6597.7|6591.7|6591.7|6585.7|311
1683131700000|2023-05-03 16:35:00|6591.7|6585.7|6589.7|6583.7|6591.7|6585.7|6587.7|6581.7|121
1683132000000|2023-05-03 16:40:00|6590.7|6584.7|6591.7|6585.7|6592.7|6586.7|6590.7|6584.7|89
1683132300000|2023-05-03 16:45:00|6590.7|6584.7|6589.7|6583.7|6590.7|6584.7|6589.7|6583.7|54
1683132600000|2023-05-03 16:50:00|6590.7|6584.7|6591.7|6585.7|6591.7|6585.7|6590.7|6584.7|113
1683132900000|2023-05-03 16:55:00|6590.7|6584.7|6592.7|6586.7|6592.7|6586.7|6589.7|6583.7|68
1683133200000|2023-05-03 17:00:00|6591.7|6585.7|6590.7|6584.7|6593.7|6587.7|6589.7|6583.7|64
1683133500000|2023-05-03 17:05:00|6589.7|6583.7|6592.7|6586.7|6592.7|6586.7|6589.7|6583.7|69
1683133800000|2023-05-03 17:10:00|6593.7|6587.7|6591.7|6585.7|6593.7|6587.7|6590.7|6584.7|30
1683134100000|2023-05-03 17:15:00|6590.7|6584.7|6593.7|6587.7|6593.7|6587.7|6590.7|6584.7|41
1683134400000|2023-05-03 17:20:00|6592.7|6586.7|6592.7|6586.7|6593.7|6587.7|6592.7|6586.7|56
1683134700000|2023-05-03 17:25:00|6593.7|6587.7|6595.7|6589.7|6595.7|6589.7|6593.7|6587.7|81
1683135000000|2023-05-03 17:30:00|6596.7|6590.7|6593.7|6587.7|6596.7|6590.7|6593.7|6587.7|68
1683135300000|2023-05-03 17:35:00|6594.7|6588.7|6593.7|6587.7|6594.7|6588.7|6593.7|6587.7|54
1683135600000|2023-05-03 17:40:00|6592.7|6586.7|6592.7|6586.7|6593.7|6587.7|6592.7|6586.7|110
1683135900000|2023-05-03 17:45:00|6591.7|6585.7|6585.7|6579.7|6591.7|6585.7|6585.7|6579.7|90
1683136200000|2023-05-03 17:50:00|6586.7|6580.7|6586.7|6580.7|6586.7|6580.7|6585.7|6579.7|37
1683136500000|2023-05-03 17:55:00|6585.7|6579.7|6590.7|6584.7|6590.7|6584.7|6585.7|6579.7|122
1683136800000|2023-05-03 18:00:00|6592.7|6586.7|6593.7|6587.7|6602.7|6596.7|6589.7|6583.7|308
1683137100000|2023-05-03 18:05:00|6589.7|6583.7|6592.7|6586.7|6596.7|6590.7|6585.7|6579.7|93
1683137400000|2023-05-03 18:10:00|6590.7|6584.7|6597.7|6591.7|6597.7|6591.7|6585.7|6579.7|84
1683137700000|2023-05-03 18:15:00|6598.7|6592.7|6598.7|6592.7|6601.7|6595.7|6595.7|6589.7|135
1683138000000|2023-05-03 18:20:00|6597.7|6591.7|6606.7|6600.7|6608.7|6602.7|6597.7|6591.7|73
1683138300000|2023-05-03 18:25:00|6604.7|6598.7|6604.7|6598.7|6609.7|6603.7|6604.7|6598.7|117
1683138600000|2023-05-03 18:30:00|6605.7|6599.7|6593.7|6587.7|6605.7|6599.7|6591.7|6585.7|128
1683138900000|2023-05-03 18:35:00|6592.7|6586.7|6597.7|6591.7|6599.7|6593.7|6580.7|6574.7|269
1683139200000|2023-05-03 18:40:00|6596.7|6590.7|6595.7|6589.7|6608.7|6602.7|6593.7|6587.7|173
1683139500000|2023-05-03 18:45:00|6597.7|6591.7|6596.7|6590.7|6602.7|6596.7|6596.7|6590.7|57
1683139800000|2023-05-03 18:50:00|6595.7|6589.7|6593.7|6587.7|6596.7|6590.7|6583.7|6577.7|136
1683140100000|2023-05-03 18:55:00|6592.7|6586.7|6605.9|6587.9|6606|6596.7|6592.7|6586.7|128
1683140400000|2023-05-03 19:00:00|6606|6588|6605.5|6587.5|6607.2|6589.2|6597.9|6579.9|0
1683140700000|2023-05-03 19:05:00|6605.4|6587.4|6592.8|6574.8|6611.8|6593.8|6588.8|6570.8|0
1683141000000|2023-05-03 19:10:00|6592.7|6574.7|6582.2|6564.2|6592.7|6574.7|6579.8|6561.8|0
1683141300000|2023-05-03 19:15:00|6582.3|6564.3|6589.4|6571.4|6592.2|6574.2|6578.9|6560.9|0
1683141600000|2023-05-03 19:20:00|6589.3|6571.3|6587.6|6569.6|6589.6|6571.6|6579|6561|0
1683141900000|2023-05-03 19:25:00|6587.5|6569.5|6574.9|6556.9|6589.3|6571.3|6574.9|6556.9|0
1683142200000|2023-05-03 19:30:00|6574.6|6556.6|6572.5|6554.5|6576.9|6558.9|6568.1|6550.1|0
1683142500000|2023-05-03 19:35:00|6572.3|6554.3|6571.7|6553.7|6575.4|6557.4|6571.7|6553.7|0
1683142800000|2023-05-03 19:40:00|6571.6|6553.6|6572.3|6554.3|6574.1|6556.1|6567.9|6549.9|0
1683143100000|2023-05-03 19:45:00|6572.2|6554.2|6570.7|6552.7|6575.5|6557.5|6568.5|6550.5|0
1683143400000|2023-05-03 19:50:00|6570.4|6552.4|6576.2|6558.2|6576.3|6558.3|6570.3|6552.3|0
1683143700000|2023-05-03 19:55:00|6576.1|6558.1|6568.6|6550.6|6576.1|6558.1|6568.3|6550.3|0
1683144000000|2023-05-03 20:00:00|6568.5|6550.5|6573.2|6555.2|6573.5|6555.5|6566.3|6548.3|0
1683144300000|2023-05-03 20:05:00|6573|6555|6578.2|6560.2|6578.2|6560.2|6572.9|6554.9|0
1683144600000|2023-05-03 20:10:00|6578.5|6560.5|6576.9|6558.9|6579|6561|6575.7|6557.7|0
1683144900000|2023-05-03 20:15:00|6577.1|6559.1|6575.6|6557.6|6578.2|6560.2|6575.6|6557.6|0
1683145200000|2023-05-03 20:20:00|6575.8|6557.8|6574.5|6556.5|6575.9|6557.9|6574.3|6556.3|0
1683145500000|2023-05-03 20:25:00|6574.3|6556.3|6575.6|6557.6|6575.6|6557.6|6574.3|6556.3|0
1683145800000|2023-05-03 20:30:00|6575.8|6557.8|6574.8|6556.8|6576.1|6558.1|6574.5|6556.5|0
1683146100000|2023-05-03 20:35:00|6574.9|6556.9|6576.9|6558.9|6577.2|6559.2|6574.8|6556.8|0
1683146400000|2023-05-03 20:40:00|6577.1|6559.1|6574|6556|6577.2|6559.2|6574|6556|0
1683146700000|2023-05-03 20:45:00|6574.1|6556.1|6561.6|6543.6|6574.3|6556.3|6561.6|6543.6|0
1683147000000|2023-05-03 20:50:00|6561.9|6543.9|6562.1|6544.1|6564|6546|6561.4|6543.4|0
1683147300000|2023-05-03 20:55:00|6562.3|6544.3|6558.1|6540.1|6562.9|6544.9|6556.8|6538.8|0
1683147600000|2023-05-03 21:00:00|6558.2|6540.2|6557.1|6539.1|6559|6541|6556.3|6538.3|0
1683147900000|2023-05-03 21:05:00|6557.3|6539.3|6555.9|6537.9|6557.3|6539.3|6555.4|6537.4|0
1683148200000|2023-05-03 21:10:00|6556.2|6538.2|6557.9|6539.9|6558.4|6540.4|6556.2|6538.2|0
1683148500000|2023-05-03 21:15:00|6558.1|6540.1|6558.4|6540.4|6558.7|6540.7|6557.6|6539.6|0
1683148800000|2023-05-03 21:20:00|6558.7|6540.7|6558.4|6540.4|6558.8|6540.8|6557.9|6539.9|0
1683149100000|2023-05-03 21:25:00|6558.3|6540.3|6558.7|6540.7|6558.9|6540.9|6558|6540|0
1683149400000|2023-05-03 21:30:00|6558.8|6540.8|6557.4|6539.4|6558.8|6540.8|6557|6539|0
1683149700000|2023-05-03 21:35:00|6557.1|6539.1|6556.2|6538.2|6557.3|6539.3|6556.2|6538.2|0
1683150000000|2023-05-03 21:40:00|6556.3|6538.3|6556.4|6538.4|6556.4|6538.4|6556.1|6538.1|0
1683150300000|2023-05-03 21:45:00|6556.3|6538.3|6555|6537|6556.3|6538.3|6555|6537|0
1683150600000|2023-05-03 21:50:00|6554.9|6536.9|6554|6536|6555|6537|6553.9|6535.9|0
1683150900000|2023-05-03 21:55:00|6554.1|6536.1|6552|6534|6554.1|6536.1|6552|6534|0
1683151200000|2023-05-03 22:00:00|6548.7|6530.7|6540|6522|6552.8|6534.8|6540|6522|0
1683151500000|2023-05-03 22:05:00|6540.7|6522.7|6543.2|6525.2|6546.4|6528.4|6539.8|6521.8|0
1683151800000|2023-05-03 22:10:00|6543.4|6525.4|6545.4|6527.4|6546.2|6528.2|6543.4|6525.4|0
1683152100000|2023-05-03 22:15:00|6545.1|6527.1|6522.8|6504.8|6545.9|6527.9|6522.8|6504.8|0
1683152400000|2023-05-03 22:20:00|6522.6|6504.6|6521.5|6503.5|6523.6|6505.6|6521.3|6503.3|0
1683152700000|2023-05-03 22:25:00|6521.6|6503.6|6522.9|6504.9|6523.9|6505.9|6521.6|6503.6|0
1683153000000|2023-05-03 22:30:00|6523.1|6505.1|6523.1|6505.1|6523.7|6505.7|6521.6|6503.6|0
1683153300000|2023-05-03 22:35:00|6523.4|6505.4|6526.4|6508.4|6526.4|6508.4|6523.4|6505.4|0
1683153600000|2023-05-03 22:40:00|6526.7|6508.7|6528.6|6510.6|6529.3|6511.3|6526.7|6508.7|0
1683153900000|2023-05-03 22:45:00|6528.3|6510.3|6527|6509|6528.8|6510.8|6526.8|6508.8|0
1683154200000|2023-05-03 22:50:00|6526.8|6508.8|6526.7|6508.7|6527.5|6509.5|6525.9|6507.9|0
1683154500000|2023-05-03 22:55:00|6526.8|6508.8|6529.2|6511.2|6529.2|6511.2|6526.7|6508.7|0
1683154800000|2023-05-03 23:00:00|6529.1|6511.1|6528|6510|6529.1|6511.1|6528|6510|0
1683155100000|2023-05-03 23:05:00|6527.8|6509.8|6527.8|6509.8|6528.3|6510.3|6525.9|6507.9|0
1683155400000|2023-05-03 23:10:00|6528|6510|6528.6|6510.6|6530.9|6512.9|6528|6510|0
1683155700000|2023-05-03 23:15:00|6528.7|6510.7|6528.4|6510.4|6528.9|6510.9|6528.1|6510.1|0
1683156000000|2023-05-03 23:20:00|6528.1|6510.1|6528.9|6510.9|6529.9|6511.9|6527.6|6509.6|0
1683156300000|2023-05-03 23:25:00|6529|6511|6530.8|6512.8|6531|6513|6528.6|6510.6|0
1683156600000|2023-05-03 23:30:00|6531|6513|6531.6|6513.6|6531.8|6513.8|6529.7|6511.7|0
1683156900000|2023-05-03 23:35:00|6531.3|6513.3|6531.8|6513.8|6532.3|6514.3|6531.3|6513.3|0
1683157200000|2023-05-03 23:40:00|6532|6514|6531.8|6513.8|6532.6|6514.6|6531.4|6513.4|0
1683157500000|2023-05-03 23:45:00|6531.6|6513.6|6532.6|6514.6|6532.6|6514.6|6531.6|6513.6|0
1683157800000|2023-05-03 23:50:00|6532.4|6514.4|6532.9|6514.9|6533.1|6515.1|6531.6|6513.6|0
1683158100000|2023-05-03 23:55:00|6533|6515|6534.5|6516.5|6534.5|6516.5|6532.9|6514.9|0
1683158400000|2023-05-04 00:00:00|6534.2|6516.2|6534.2|6516.2|6534.8|6516.8|6533.8|6515.8|0
1683158700000|2023-05-04 00:05:00|6534.3|6516.3|6536.3|6518.3|6537.1|6519.1|6534.3|6516.3|0
1683159000000|2023-05-04 00:10:00|6536.4|6518.4|6536.7|6518.7|6537.5|6519.5|6536.3|6518.3|0
1683159300000|2023-05-04 00:15:00|6537|6519|6537.7|6519.7|6538.5|6520.5|6537|6519|0
1683159600000|2023-05-04 00:20:00|6537.9|6519.9|6538.2|6520.2|6539.1|6521.1|6537.8|6519.8|0
1683159900000|2023-05-04 00:25:00|6538|6520|6537.2|6519.2|6538|6520|6536.8|6518.8|0
1683160200000|2023-05-04 00:30:00|6537.3|6519.3|6536.6|6518.6|6538.2|6520.2|6536.6|6518.6|0
1683160500000|2023-05-04 00:35:00|6536.4|6518.4|6536.8|6518.8|6537.7|6519.7|6536.4|6518.4|0
1683160800000|2023-05-04 00:40:00|6536.6|6518.6|6536.4|6518.4|6537.6|6519.6|6536.1|6518.1|0
1683161100000|2023-05-04 00:45:00|6536.7|6518.7|6538.8|6520.8|6538.8|6520.8|6536.1|6518.1|0
1683161400000|2023-05-04 00:50:00|6538.5|6520.5|6537.5|6519.5|6538.5|6520.5|6537.3|6519.3|0
1683161700000|2023-05-04 00:55:00|6537.3|6519.3|6537.4|6519.4|6537.6|6519.6|6536.5|6518.5|0
1683162000000|2023-05-04 01:00:00|6537.5|6519.5|6536.5|6518.5|6537.6|6519.6|6536.2|6518.2|0
1683162300000|2023-05-04 01:05:00|6536.8|6518.8|6537.9|6519.9|6538.3|6520.3|6536.5|6518.5|0
1683162600000|2023-05-04 01:10:00|6537.7|6519.7|6543.3|6525.3|6543.8|6525.8|6537.7|6519.7|0
1683162900000|2023-05-04 01:15:00|6543.8|6525.8|6597.7|6591.7|6607.7|6601.7|6543.8|6525.8|1768
1683163200000|2023-05-04 01:20:00|6596.7|6590.7|6613.7|6607.7|6614.7|6608.7|6594.7|6588.7|1148
1683163500000|2023-05-04 01:25:00|6612.7|6606.7|6605.7|6599.7|6618.7|6612.7|6604.7|6598.7|774
1683163800000|2023-05-04 01:30:00|6604.7|6598.7|6644.7|6638.7|6644.7|6638.7|6603.7|6597.7|3673
1683164100000|2023-05-04 01:35:00|6645.7|6639.7|6642.7|6636.7|6664.7|6658.7|6636.7|6630.7|3243
1683164400000|2023-05-04 01:40:00|6640.7|6634.7|6643.7|6637.7|6653.7|6647.7|6635.7|6629.7|1970
1683164700000|2023-05-04 01:45:00|6644.7|6638.7|6629.7|6623.7|6645.7|6639.7|6627.7|6621.7|1949
1683165000000|2023-05-04 01:50:00|6630.7|6624.7|6639.7|6633.7|6639.7|6633.7|6619.7|6613.7|1601
1683165300000|2023-05-04 01:55:00|6638.7|6632.7|6672.7|6666.7|6673.7|6667.7|6638.7|6632.7|1755
1683165600000|2023-05-04 02:00:00|6673.7|6667.7|6709.7|6703.7|6714.7|6708.7|6672.7|6666.7|6193
1683165900000|2023-05-04 02:05:00|6708.7|6702.7|6709.7|6703.7|6730.7|6724.7|6706.7|6700.7|4481
1683166200000|2023-05-04 02:10:00|6711.7|6705.7|6703.7|6697.7|6724.7|6718.7|6703.7|6697.7|1744
1683166500000|2023-05-04 02:15:00|6705.7|6699.7|6700.7|6694.7|6706.7|6700.7|6692.7|6686.7|1651
1683166800000|2023-05-04 02:20:00|6701.7|6695.7|6702.7|6696.7|6714.7|6708.7|6693.7|6687.7|1647
1683167100000|2023-05-04 02:25:00|6703.7|6697.7|6712.7|6706.7|6720.7|6714.7|6697.7|6691.7|2588
1683167400000|2023-05-04 02:30:00|6713.7|6707.7|6721.7|6715.7|6723.7|6717.7|6710.7|6704.7|1228
1683167700000|2023-05-04 02:35:00|6720.7|6714.7|6719.7|6713.7|6730.7|6724.7|6717.7|6711.7|1676
1683168000000|2023-05-04 02:40:00|6718.7|6712.7|6707.7|6701.7|6722.7|6716.7|6707.7|6701.7|797
1683168300000|2023-05-04 02:45:00|6706.7|6700.7|6691.7|6685.7|6707.7|6701.7|6690.7|6684.7|1254
1683168600000|2023-05-04 02:50:00|6692.7|6686.7|6699.7|6693.7|6703.7|6697.7|6690.7|6684.7|888
1683168900000|2023-05-04 02:55:00|6700.7|6694.7|6700.7|6694.7|6710.7|6704.7|6698.7|6692.7|1105
1683169200000|2023-05-04 03:00:00|6701.7|6695.7|6692.7|6686.7|6705.7|6699.7|6690.7|6684.7|759
1683169500000|2023-05-04 03:05:00|6694.7|6688.7|6714.7|6708.7|6715.7|6709.7|6691.7|6685.7|572
1683169800000|2023-05-04 03:10:00|6713.7|6707.7|6703.7|6697.7|6716.7|6710.7|6699.7|6693.7|535
1683170100000|2023-05-04 03:15:00|6704.7|6698.7|6706.7|6700.7|6710.7|6704.7|6699.7|6693.7|526
1683170400000|2023-05-04 03:20:00|6707.7|6701.7|6713.7|6707.7|6714.7|6708.7|6699.7|6693.7|846
1683170700000|2023-05-04 03:25:00|6712.7|6706.7|6710.7|6704.7|6713.7|6707.7|6705.7|6699.7|770
1683171000000|2023-05-04 03:30:00|6711.7|6705.7|6698.7|6692.7|6711.7|6705.7|6698.7|6692.7|553
1683171300000|2023-05-04 03:35:00|6697.7|6691.7|6692.7|6686.7|6697.7|6691.7|6691.7|6685.7|454
1683171600000|2023-05-04 03:40:00|6693.7|6687.7|6695.7|6689.7|6698.7|6692.7|6690.7|6684.7|400
1683171900000|2023-05-04 03:45:00|6696.7|6690.7|6701.7|6695.7|6701.7|6695.7|6694.7|6688.7|378
1683172200000|2023-05-04 03:50:00|6700.7|6694.7|6698.7|6692.7|6704.7|6698.7|6696.7|6690.7|649
1683172500000|2023-05-04 03:55:00|6699.7|6693.7|6699.7|6693.7|6701.7|6695.7|6695.7|6689.7|425
1683172800000|2023-05-04 04:00:00|6703.5|6685.5|6702.1|6684.1|6703.6|6685.6|6702.1|6684.1|0
1683173100000|2023-05-04 04:05:00|6701.8|6683.8|6699.5|6681.5|6702.1|6684.1|6699.4|6681.4|0
1683173400000|2023-05-04 04:10:00|6699.8|6681.8|6698.6|6680.6|6699.8|6681.8|6698.3|6680.3|0
1683173700000|2023-05-04 04:15:00|6698.8|6680.8|6699.4|6681.4|6699.4|6681.4|6698.4|6680.4|0
1683174000000|2023-05-04 04:20:00|6699.5|6681.5|6701.1|6683.1|6701.3|6683.3|6699.4|6681.4|0
1683174300000|2023-05-04 04:25:00|6700.8|6682.8|6700.1|6682.1|6701.1|6683.1|6699.5|6681.5|0
1683174600000|2023-05-04 04:30:00|6700.3|6682.3|6703.3|6685.3|6703.6|6685.6|6700.1|6682.1|0
1683174900000|2023-05-04 04:35:00|6703.4|6685.4|6707.3|6689.3|6707.3|6689.3|6703.3|6685.3|0
1683175200000|2023-05-04 04:40:00|6707.1|6689.1|6705.5|6687.5|6707.1|6689.1|6705|6687|0
1683175500000|2023-05-04 04:45:00|6705.6|6687.6|6705.1|6687.1|6705.8|6687.8|6704.8|6686.8|0
1683175800000|2023-05-04 04:50:00|6704.8|6686.8|6705.4|6687.4|6705.6|6687.6|6704.3|6686.3|0
1683176100000|2023-05-04 04:55:00|6705.6|6687.6|6705.1|6687.1|6705.8|6687.8|6705.1|6687.1|8
1683176400000|2023-05-04 05:00:00|6700.7|6694.7|6681.7|6675.7|6703.7|6697.7|6680.7|6674.7|2132
1683176700000|2023-05-04 05:05:00|6680.7|6674.7|6700.7|6694.7|6702.7|6696.7|6680.7|6674.7|1189
1683177000000|2023-05-04 05:10:00|6701.7|6695.7|6708.7|6702.7|6713.7|6707.7|6699.7|6693.7|1041
1683177300000|2023-05-04 05:15:00|6709.7|6703.7|6703.7|6697.7|6710.7|6704.7|6699.7|6693.7|449
1683177600000|2023-05-04 05:20:00|6702.7|6696.7|6696.7|6690.7|6702.7|6696.7|6693.7|6687.7|798
1683177900000|2023-05-04 05:25:00|6697.7|6691.7|6699.7|6693.7|6705.7|6699.7|6694.7|6688.7|752
1683178200000|2023-05-04 05:30:00|6700.7|6694.7|6701.7|6695.7|6705.7|6699.7|6690.7|6684.7|1125
1683178500000|2023-05-04 05:35:00|6700.7|6694.7|6710.7|6704.7|6711.7|6705.7|6700.7|6694.7|645
1683178800000|2023-05-04 05:40:00|6709.7|6703.7|6713.7|6707.7|6718.7|6712.7|6705.7|6699.7|991
1683179100000|2023-05-04 05:45:00|6714.7|6708.7|6691.7|6685.7|6715.7|6709.7|6690.7|6684.7|619
1683179400000|2023-05-04 05:50:00|6692.7|6686.7|6677.7|6671.7|6692.7|6686.7|6675.7|6669.7|1151
1683179700000|2023-05-04 05:55:00|6678.7|6672.7|6688.7|6682.7|6688.7|6682.7|6676.7|6670.7|875
1683180000000|2023-05-04 06:00:00|6687.7|6681.7|6688.7|6682.7|6689.7|6683.7|6682.7|6676.7|629
1683180300000|2023-05-04 06:05:00|6689.7|6683.7|6682.7|6676.7|6691.7|6685.7|6682.7|6676.7|713
1683180600000|2023-05-04 06:10:00|6683.7|6677.7|6697.7|6691.7|6698.7|6692.7|6683.7|6677.7|918
1683180900000|2023-05-04 06:15:00|6698.7|6692.7|6693.7|6687.7|6704.7|6698.7|6691.7|6685.7|975
1683181200000|2023-05-04 06:20:00|6692.7|6686.7|6681.7|6675.7|6693.7|6687.7|6678.7|6672.7|891
1683181500000|2023-05-04 06:25:00|6682.7|6676.7|6686.7|6680.7|6686.7|6680.7|6680.7|6674.7|560
1683181800000|2023-05-04 06:30:00|6685.7|6679.7|6693.7|6687.7|6693.7|6687.7|6681.7|6675.7|779
1683182100000|2023-05-04 06:35:00|6694.7|6688.7|6701.7|6695.7|6701.7|6695.7|6690.7|6684.7|816
1683182400000|2023-05-04 06:40:00|6702.7|6696.7|6702.7|6696.7|6706.7|6700.7|6700.7|6694.7|1870
1683182700000|2023-05-04 06:45:00|6703.7|6697.7|6702.7|6696.7|6706.7|6700.7|6700.7|6694.7|823
1683183000000|2023-05-04 06:50:00|6703.7|6697.7|6709.7|6703.7|6712.7|6706.7|6703.7|6697.7|819
1683183300000|2023-05-04 06:55:00|6710.7|6704.7|6721.7|6715.7|6723.7|6717.7|6708.7|6702.7|1001
1683183600000|2023-05-04 07:00:00|6722.7|6716.7|6725.7|6719.7|6727.7|6721.7|6714.7|6708.7|963
1683183900000|2023-05-04 07:05:00|6724.7|6718.7|6716.7|6710.7|6724.7|6718.7|6712.7|6706.7|931
1683184200000|2023-05-04 07:10:00|6717.7|6711.7|6701.7|6695.7|6717.7|6711.7|6701.7|6695.7|1374
1683184500000|2023-05-04 07:15:00|6702.7|6696.7|6702.7|6696.7|6705.7|6699.7|6697.7|6691.7|1017
1683184800000|2023-05-04 07:20:00|6701.7|6695.7|6711.7|6705.7|6711.7|6705.7|6701.7|6695.7|676
1683185100000|2023-05-04 07:25:00|6710.7|6704.7|6710.7|6704.7|6711.7|6705.7|6704.7|6698.7|996
1683185400000|2023-05-04 07:30:00|6709.7|6703.7|6720.7|6714.7|6722.7|6716.7|6707.7|6701.7|868
1683185700000|2023-05-04 07:35:00|6721.7|6715.7|6734.7|6728.7|6735.7|6729.7|6718.7|6712.7|1444
1683186000000|2023-05-04 07:40:00|6735.7|6729.7|6729.7|6723.7|6735.7|6729.7|6721.7|6715.7|1180
1683186300000|2023-05-04 07:45:00|6728.7|6722.7|6723.7|6717.7|6729.7|6723.7|6722.7|6716.7|1088
1683186600000|2023-05-04 07:50:00|6722.7|6716.7|6721.7|6715.7|6727.7|6721.7|6720.7|6714.7|1216
1683186900000|2023-05-04 07:55:00|6720.7|6714.7|6729.7|6723.7|6730.7|6724.7|6718.7|6712.7|1607
1683187200000|2023-05-04 08:00:00|6730.7|6724.7|6727.7|6721.7|6730.7|6724.7|6721.7|6715.7|2555
1683187500000|2023-05-04 08:05:00|6726.7|6720.7|6717.7|6711.7|6726.7|6720.7|6715.7|6709.7|3213
1683187800000|2023-05-04 08:10:00|6716.7|6710.7|6723.7|6717.7|6723.7|6717.7|6716.7|6710.7|2377
1683188100000|2023-05-04 08:15:00|6722.7|6716.7|6731.7|6725.7|6732.7|6726.7|6720.7|6714.7|1487
1683188400000|2023-05-04 08:20:00|6730.7|6724.7|6728.7|6722.7|6734.7|6728.7|6727.7|6721.7|1411
1683188700000|2023-05-04 08:25:00|6727.7|6721.7|6730.7|6724.7|6735.7|6729.7|6727.7|6721.7|1425
1683189000000|2023-05-04 08:30:00|6738.4|6720.4|6736.9|6718.9|6738.5|6720.5|6736|6718|0
1683189300000|2023-05-04 08:35:00|6736.7|6718.7|6736.4|6718.4|6738.8|6720.8|6734.3|6716.3|0
1683189600000|2023-05-04 08:40:00|6736.3|6718.3|6737.2|6719.2|6738|6720|6735.3|6717.3|0
1683189900000|2023-05-04 08:45:00|6736.7|6718.7|6736.2|6718.2|6738.1|6720.1|6735.6|6717.6|0
1683190200000|2023-05-04 08:50:00|6736.5|6718.5|6735.4|6717.4|6736.5|6718.5|6734.7|6716.7|0
1683190500000|2023-05-04 08:55:00|6735.5|6717.5|6733.5|6715.5|6735.7|6717.7|6731.8|6713.8|0
1683190800000|2023-05-04 09:00:00|6733.4|6715.4|6736.5|6718.5|6737.8|6719.8|6733.4|6715.4|0
1683191100000|2023-05-04 09:05:00|6736.4|6718.4|6735.2|6717.2|6736.5|6718.5|6734.3|6716.3|0
1683191400000|2023-05-04 09:10:00|6735.4|6717.4|6733.5|6715.5|6735.9|6717.9|6733.3|6715.3|0
1683191700000|2023-05-04 09:15:00|6725.7|6719.7|6726.7|6720.7|6726.7|6720.7|6720.7|6714.7|346
1683192000000|2023-05-04 09:20:00|6725.7|6719.7|6722.7|6716.7|6725.7|6719.7|6720.7|6714.7|96
1683192300000|2023-05-04 09:25:00|6721.7|6715.7|6724.7|6718.7|6724.7|6718.7|6721.7|6715.7|69
1683192600000|2023-05-04 09:30:00|6723.7|6717.7|6726.7|6720.7|6726.7|6720.7|6723.7|6717.7|58
1683192900000|2023-05-04 09:35:00|6725.7|6719.7|6725.7|6719.7|6730.7|6724.7|6723.7|6717.7|164
1683193200000|2023-05-04 09:40:00|6724.7|6718.7|6723.7|6717.7|6731.7|6725.7|6723.7|6717.7|297
1683193500000|2023-05-04 09:45:00|6724.7|6718.7|6722.7|6716.7|6726.7|6720.7|6722.7|6716.7|256
1683193800000|2023-05-04 09:50:00|6721.7|6715.7|6721.7|6715.7|6723.7|6717.7|6720.7|6714.7|94
1683194100000|2023-05-04 09:55:00|6722.7|6716.7|6718.7|6712.7|6723.7|6717.7|6718.7|6712.7|72
1683194400000|2023-05-04 10:00:00|6719.2|6713.2|6716.2|6710.2|6720.2|6714.2|6716.2|6710.2|102
1683194700000|2023-05-04 10:05:00|6715.2|6709.2|6717.7|6711.7|6718.2|6712.2|6714.7|6708.7|102
1683195000000|2023-05-04 10:10:00|6717.2|6711.2|6731.7|6725.7|6739.2|6733.2|6717.2|6711.2|901
1683195300000|2023-05-04 10:15:00|6732.2|6726.2|6741.2|6735.2|6741.2|6735.2|6731.7|6725.7|112
1683195600000|2023-05-04 10:20:00|6740.7|6734.7|6744.2|6738.2|6747.2|6741.2|6738.2|6732.2|137
1683195900000|2023-05-04 10:25:00|6743.7|6737.7|6741.2|6735.2|6743.7|6737.7|6739.2|6733.2|67
1683196200000|2023-05-04 10:30:00|6741.7|6735.7|6741.2|6735.2|6742.7|6736.7|6738.7|6732.7|26
1683196500000|2023-05-04 10:35:00|6740.7|6734.7|6732.7|6726.7|6741.2|6735.2|6729.2|6723.2|645
1683196800000|2023-05-04 10:40:00|6732.2|6726.2|6730.2|6724.2|6733.2|6727.2|6729.2|6723.2|78
1683197100000|2023-05-04 10:45:00|6729.7|6723.7|6727.7|6721.7|6730.2|6724.2|6727.2|6721.2|36
1683197400000|2023-05-04 10:50:00|6727.2|6721.2|6730.2|6724.2|6730.2|6724.2|6727.2|6721.2|40
1683197700000|2023-05-04 10:55:00|6730.7|6724.7|6729.2|6723.2|6732.7|6726.7|6729.2|6723.2|49
1683198000000|2023-05-04 11:00:00|6728.7|6722.7|6724.2|6718.2|6729.7|6723.7|6723.2|6717.2|71
1683198300000|2023-05-04 11:05:00|6724.7|6718.7|6724.2|6718.2|6726.2|6720.2|6723.2|6717.2|48
1683198600000|2023-05-04 11:10:00|6724.7|6718.7|6724.7|6718.7|6725.7|6719.7|6723.2|6717.2|19
1683198900000|2023-05-04 11:15:00|6724.2|6718.2|6724.2|6718.2|6727.2|6721.2|6723.7|6717.7|8
1683199200000|2023-05-04 11:20:00|6723.7|6717.7|6723.7|6717.7|6724.2|6718.2|6722.2|6716.2|19
1683199500000|2023-05-04 11:25:00|6723.2|6717.2|6724.7|6718.7|6725.2|6719.2|6722.7|6716.7|2
1683199800000|2023-05-04 11:30:00|6725.2|6719.2|6727.7|6721.7|6727.7|6721.7|6725.2|6719.2|5
1683200100000|2023-05-04 11:35:00|6728.2|6722.2|6728.2|6722.2|6728.7|6722.7|6726.2|6720.2|42
1683200400000|2023-05-04 11:40:00|6727.7|6721.7|6724.2|6718.2|6728.2|6722.2|6723.2|6717.2|93
1683200700000|2023-05-04 11:45:00|6725.2|6719.2|6725.7|6719.7|6727.2|6721.2|6725.2|6719.2|8
1683201000000|2023-05-04 11:50:00|6725.2|6719.2|6722.2|6716.2|6725.7|6719.7|6722.2|6716.2|59
1683201300000|2023-05-04 11:55:00|6722.7|6716.7|6722.7|6716.7|6724.2|6718.2|6721.2|6715.2|7
1683201600000|2023-05-04 12:00:00|6723.2|6717.2|6719.7|6713.7|6723.2|6717.2|6718.2|6712.2|26
1683201900000|2023-05-04 12:05:00|6720.2|6714.2|6717.7|6711.7|6720.7|6714.7|6717.2|6711.2|12
1683202200000|2023-05-04 12:10:00|6717.2|6711.2|6720.7|6714.7|6722.2|6716.2|6715.2|6709.2|40
1683202500000|2023-05-04 12:15:00|6720.2|6714.2|6707.2|6701.2|6720.2|6714.2|6706.2|6700.2|162
1683202800000|2023-05-04 12:20:00|6707.7|6701.7|6709.2|6703.2|6710.2|6704.2|6706.2|6700.2|38
1683203100000|2023-05-04 12:25:00|6708.7|6702.7|6709.7|6703.7|6709.7|6703.7|6706.2|6700.2|22
1683203400000|2023-05-04 12:30:00|6709.2|6703.2|6709.7|6703.7|6712.7|6706.7|6705.7|6699.7|199
1683203700000|2023-05-04 12:35:00|6709.2|6703.2|6709.2|6703.2|6711.7|6705.7|6706.2|6700.2|93
1683204000000|2023-05-04 12:40:00|6708.7|6702.7|6713.7|6707.7|6714.2|6708.2|6706.7|6700.7|156
1683204300000|2023-05-04 12:45:00|6713.2|6707.2|6708.2|6702.2|6713.7|6707.7|6707.2|6701.2|52
1683204600000|2023-05-04 12:50:00|6707.7|6701.7|6709.2|6703.2|6711.2|6705.2|6706.7|6700.7|123
1683204900000|2023-05-04 12:55:00|6709.7|6703.7|6699.7|6693.7|6710.2|6704.2|6698.2|6692.2|201
1683205200000|2023-05-04 13:00:00|6700.2|6694.2|6702.7|6696.7|6704.2|6698.2|6698.2|6692.2|149
1683205500000|2023-05-04 13:05:00|6703.2|6697.2|6707.2|6701.2|6710.2|6704.2|6701.7|6695.7|77
1683205800000|2023-05-04 13:10:00|6706.7|6700.7|6705.7|6699.7|6707.7|6701.7|6703.2|6697.2|84
1683206100000|2023-05-04 13:15:00|6705.2|6699.2|6705.7|6699.7|6707.2|6701.2|6703.7|6697.7|45
1683206400000|2023-05-04 13:20:00|6705.2|6699.2|6702.2|6696.2|6708.2|6702.2|6700.7|6694.7|184
1683206700000|2023-05-04 13:25:00|6701.7|6695.7|6703.7|6697.7|6707.2|6701.2|6700.2|6694.2|150
1683207000000|2023-05-04 13:30:00|6702.7|6696.7|6719.2|6713.2|6721.2|6715.2|6702.2|6696.2|1021
1683207300000|2023-05-04 13:35:00|6720.2|6714.2|6710.7|6704.7|6721.2|6715.2|6705.2|6699.2|629
1683207600000|2023-05-04 13:40:00|6712.2|6706.2|6707.2|6701.2|6715.2|6709.2|6701.7|6695.7|325
1683207900000|2023-05-04 13:45:00|6706.7|6700.7|6708.2|6702.2|6714.2|6708.2|6701.2|6695.2|367
1683208200000|2023-05-04 13:50:00|6707.7|6701.7|6739.2|6733.2|6740.7|6734.7|6705.2|6699.2|1126
1683208500000|2023-05-04 13:55:00|6739.7|6733.7|6749.2|6743.2|6758.2|6752.2|6736.7|6730.7|1487
1683208800000|2023-05-04 14:00:00|6748.2|6742.2|6744.7|6738.7|6748.7|6742.7|6739.2|6733.2|603
1683209100000|2023-05-04 14:05:00|6745.2|6739.2|6748.2|6742.2|6751.2|6745.2|6741.2|6735.2|408
1683209400000|2023-05-04 14:10:00|6747.2|6741.2|6738.7|6732.7|6749.2|6743.2|6733.2|6727.2|360
1683209700000|2023-05-04 14:15:00|6739.2|6733.2|6739.2|6733.2|6748.2|6742.2|6730.7|6724.7|459
1683210000000|2023-05-04 14:20:00|6738.7|6732.7|6737.2|6731.2|6741.2|6735.2|6734.2|6728.2|461
1683210300000|2023-05-04 14:25:00|6736.7|6730.7|6728.2|6722.2|6739.2|6733.2|6728.2|6722.2|343
1683210600000|2023-05-04 14:30:00|6727.7|6721.7|6732.2|6726.2|6732.2|6726.2|6724.2|6718.2|264
1683210900000|2023-05-04 14:35:00|6731.7|6725.7|6715.2|6709.2|6733.7|6727.7|6715.2|6709.2|648
1683211200000|2023-05-04 14:40:00|6715.7|6709.7|6717.7|6711.7|6720.2|6714.2|6711.2|6705.2|399
1683211500000|2023-05-04 14:45:00|6717.2|6711.2|6720.2|6714.2|6726.7|6720.7|6715.2|6709.2|520
1683211800000|2023-05-04 14:50:00|6719.7|6713.7|6726.7|6720.7|6727.2|6721.2|6718.2|6712.2|421
1683212100000|2023-05-04 14:55:00|6726.2|6720.2|6715.2|6709.2|6727.2|6721.2|6713.2|6707.2|351
1683212400000|2023-05-04 15:00:00|6714.7|6708.7|6719.7|6713.7|6722.2|6716.2|6713.7|6707.7|332
1683212700000|2023-05-04 15:05:00|6719.2|6713.2|6731.2|6725.2|6732.2|6726.2|6719.2|6713.2|314
1683213000000|2023-05-04 15:10:00|6731.7|6725.7|6725.2|6719.2|6732.2|6726.2|6721.2|6715.2|287
1683213300000|2023-05-04 15:15:00|6724.7|6718.7|6716.2|6710.2|6727.2|6721.2|6716.2|6710.2|303
1683213600000|2023-05-04 15:20:00|6714.7|6708.7|6712.2|6706.2|6716.2|6710.2|6711.2|6705.2|370
1683213900000|2023-05-04 15:25:00|6711.2|6705.2|6713.2|6707.2|6717.7|6711.7|6711.2|6705.2|135
1683214200000|2023-05-04 15:30:00|6713.7|6707.7|6713.7|6707.7|6717.2|6711.2|6710.7|6704.7|554
1683214500000|2023-05-04 15:35:00|6714.2|6708.2|6717.2|6711.2|6718.2|6712.2|6711.2|6705.2|430
1683214800000|2023-05-04 15:40:00|6717.7|6711.7|6719.2|6713.2|6720.2|6714.2|6717.2|6711.2|200
1683215100000|2023-05-04 15:45:00|6719.7|6713.7|6724.2|6718.2|6724.2|6718.2|6719.7|6713.7|206
1683215400000|2023-05-04 15:50:00|6723.7|6717.7|6717.2|6711.2|6724.2|6718.2|6717.2|6711.2|151
1683215700000|2023-05-04 15:55:00|6716.7|6710.7|6722.7|6716.7|6724.2|6718.2|6715.2|6709.2|193
1683216000000|2023-05-04 16:00:00|6723.7|6717.7|6725.7|6719.7|6726.7|6720.7|6721.7|6715.7|194
1683216300000|2023-05-04 16:05:00|6726.7|6720.7|6726.7|6720.7|6731.7|6725.7|6725.7|6719.7|627
1683216600000|2023-05-04 16:10:00|6727.7|6721.7|6728.7|6722.7|6728.7|6722.7|6722.7|6716.7|328
1683216900000|2023-05-04 16:15:00|6727.7|6721.7|6731.7|6725.7|6734.7|6728.7|6727.7|6721.7|332
1683217200000|2023-05-04 16:20:00|6730.7|6724.7|6734.7|6728.7|6735.7|6729.7|6730.7|6724.7|153
1683217500000|2023-05-04 16:25:00|6735.7|6729.7|6728.7|6722.7|6735.7|6729.7|6724.7|6718.7|206
1683217800000|2023-05-04 16:30:00|6729.7|6723.7|6729.7|6723.7|6730.7|6724.7|6727.7|6721.7|108
1683218100000|2023-05-04 16:35:00|6728.7|6722.7|6728.7|6722.7|6731.7|6725.7|6728.7|6722.7|50
1683218400000|2023-05-04 16:40:00|6729.7|6723.7|6727.7|6721.7|6730.7|6724.7|6727.7|6721.7|40
1683218700000|2023-05-04 16:45:00|6726.7|6720.7|6727.7|6721.7|6728.7|6722.7|6725.7|6719.7|99
1683219000000|2023-05-04 16:50:00|6728.7|6722.7|6725.7|6719.7|6728.7|6722.7|6725.7|6719.7|102
1683219300000|2023-05-04 16:55:00|6726.7|6720.7|6731.7|6725.7|6732.7|6726.7|6726.7|6720.7|35
1683219600000|2023-05-04 17:00:00|6732.7|6726.7|6728.7|6722.7|6732.7|6726.7|6728.7|6722.7|23
1683219900000|2023-05-04 17:05:00|6729.7|6723.7|6732.7|6726.7|6732.7|6726.7|6729.7|6723.7|40
1683220200000|2023-05-04 17:10:00|6731.7|6725.7|6729.7|6723.7|6732.7|6726.7|6729.7|6723.7|40
1683220500000|2023-05-04 17:15:00|6728.7|6722.7|6732.7|6726.7|6735.7|6729.7|6728.7|6722.7|74
1683220800000|2023-05-04 17:20:00|6733.7|6727.7|6738.7|6732.7|6739.7|6733.7|6733.7|6727.7|123
1683221100000|2023-05-04 17:25:00|6739.7|6733.7|6740.7|6734.7|6741.7|6735.7|6736.7|6730.7|102
1683221400000|2023-05-04 17:30:00|6741.7|6735.7|6744.7|6738.7|6744.7|6738.7|6741.7|6735.7|48
1683221700000|2023-05-04 17:35:00|6745.7|6739.7|6746.7|6740.7|6747.7|6741.7|6744.7|6738.7|55
1683222000000|2023-05-04 17:40:00|6743.7|6737.7|6739.7|6733.7|6744.7|6738.7|6738.7|6732.7|88
1683222300000|2023-05-04 17:45:00|6740.7|6734.7|6737.7|6731.7|6740.7|6734.7|6737.7|6731.7|74
1683222600000|2023-05-04 17:50:00|6738.7|6732.7|6742.7|6736.7|6742.7|6736.7|6735.7|6729.7|82
1683222900000|2023-05-04 17:55:00|6743.7|6737.7|6745.7|6739.7|6746.7|6740.7|6743.7|6737.7|184
1683223200000|2023-05-04 18:00:00|6746.7|6740.7|6743.7|6737.7|6747.7|6741.7|6743.7|6737.7|120
1683223500000|2023-05-04 18:05:00|6744.7|6738.7|6742.7|6736.7|6744.7|6738.7|6741.7|6735.7|63
1683223800000|2023-05-04 18:10:00|6743.7|6737.7|6739.7|6733.7|6743.7|6737.7|6737.7|6731.7|135
1683224100000|2023-05-04 18:15:00|6738.7|6732.7|6736.7|6730.7|6740.7|6734.7|6734.7|6728.7|234
1683224400000|2023-05-04 18:20:00|6737.7|6731.7|6737.7|6731.7|6739.7|6733.7|6736.7|6730.7|93
1683224700000|2023-05-04 18:25:00|6736.7|6730.7|6731.7|6725.7|6736.7|6730.7|6731.7|6725.7|44
1683225000000|2023-05-04 18:30:00|6732.7|6726.7|6737.7|6731.7|6737.7|6731.7|6730.7|6724.7|48
1683225300000|2023-05-04 18:35:00|6738.7|6732.7|6738.7|6732.7|6740.7|6734.7|6733.7|6727.7|262
1683225600000|2023-05-04 18:40:00|6737.7|6731.7|6733.7|6727.7|6738.7|6732.7|6733.7|6727.7|64
1683225900000|2023-05-04 18:45:00|6734.7|6728.7|6733.7|6727.7|6735.7|6729.7|6733.7|6727.7|91
1683226200000|2023-05-04 18:50:00|6732.7|6726.7|6733.7|6727.7|6735.7|6729.7|6732.7|6726.7|106
1683226500000|2023-05-04 18:55:00|6732.7|6726.7|6742.9|6724.9|6743|6733.7|6732.7|6724.9|102
1683226800000|2023-05-04 19:00:00|6743|6725|6747.7|6729.7|6748.3|6730.3|6743|6725|0
1683227100000|2023-05-04 19:05:00|6747.6|6729.6|6747.1|6729.1|6749|6731|6746.3|6728.3|0
1683227400000|2023-05-04 19:10:00|6747.2|6729.2|6741.7|6723.7|6747.3|6729.3|6741.6|6723.6|0
1683227700000|2023-05-04 19:15:00|6741.6|6723.6|6739|6721|6741.6|6723.6|6738.5|6720.5|0
1683228000000|2023-05-04 19:20:00|6739.1|6721.1|6743.1|6725.1|6743.2|6725.2|6738.5|6720.5|0
1683228300000|2023-05-04 19:25:00|6743.2|6725.2|6743.9|6725.9|6744.1|6726.1|6743.1|6725.1|0
1683228600000|2023-05-04 19:30:00|6743.8|6725.8|6745.4|6727.4|6746.6|6728.6|6742.8|6724.8|0
1683228900000|2023-05-04 19:35:00|6745.5|6727.5|6747.4|6729.4|6750|6732|6745.3|6727.3|0
1683229200000|2023-05-04 19:40:00|6747.5|6729.5|6742|6724|6747.5|6729.5|6742|6724|0
1683229500000|2023-05-04 19:45:00|6741.9|6723.9|6744.7|6726.7|6744.8|6726.8|6737.4|6719.4|0
1683229800000|2023-05-04 19:50:00|6744.5|6726.5|6741.8|6723.8|6744.5|6726.5|6737.1|6719.1|0
1683230100000|2023-05-04 19:55:00|6741.7|6723.7|6742.2|6724.2|6742.4|6724.4|6739.2|6721.2|0
1683230400000|2023-05-04 20:00:00|6742.3|6724.3|6738.9|6720.9|6743.4|6725.4|6738.6|6720.6|0
1683230700000|2023-05-04 20:05:00|6739.1|6721.1|6737.8|6719.8|6739.7|6721.7|6737.3|6719.3|0
1683231000000|2023-05-04 20:10:00|6738.1|6720.1|6737.8|6719.8|6740.2|6722.2|6737.5|6719.5|0
1683231300000|2023-05-04 20:15:00|6737.5|6719.5|6739.4|6721.4|6739.9|6721.9|6737|6719|0
1683231600000|2023-05-04 20:20:00|6739.2|6721.2|6737.3|6719.3|6739.9|6721.9|6737|6719|0
1683231900000|2023-05-04 20:25:00|6737|6719|6739.9|6721.9|6740.4|6722.4|6736.5|6718.5|0
1683232200000|2023-05-04 20:30:00|6743.1|6725.1|6747.7|6729.7|6749.5|6731.5|6738.8|6720.8|0
1683232500000|2023-05-04 20:35:00|6747.8|6729.8|6743.1|6725.1|6748|6730|6741.3|6723.3|0
1683232800000|2023-05-04 20:40:00|6742.9|6724.9|6740|6722|6743.1|6725.1|6739.5|6721.5|0
1683233100000|2023-05-04 20:45:00|6740.3|6722.3|6740.4|6722.4|6740.8|6722.8|6739.2|6721.2|0
1683233400000|2023-05-04 20:50:00|6740.3|6722.3|6742.1|6724.1|6742.4|6724.4|6739.8|6721.8|0
1683233700000|2023-05-04 20:55:00|6741.7|6723.7|6740.1|6722.1|6742.5|6724.5|6739.4|6721.4|0
1683234000000|2023-05-04 21:00:00|6740.3|6722.3|6740.4|6722.4|6741.2|6723.2|6740.2|6722.2|0
1683234300000|2023-05-04 21:05:00|6740.3|6722.3|6740.6|6722.6|6740.8|6722.8|6740.2|6722.2|0
1683234600000|2023-05-04 21:10:00|6740.7|6722.7|6740.5|6722.5|6740.9|6722.9|6740.5|6722.5|0
1683234900000|2023-05-04 21:15:00|6740.3|6722.3|6740.7|6722.7|6740.7|6722.7|6739.4|6721.4|0
1683235200000|2023-05-04 21:20:00|6740.6|6722.6|6741.3|6723.3|6741.8|6723.8|6739.7|6721.7|0
1683235500000|2023-05-04 21:25:00|6741.7|6723.7|6742.9|6724.9|6742.9|6724.9|6740.8|6722.8|0
1683235800000|2023-05-04 21:30:00|6742.4|6724.4|6743.1|6725.1|6743.2|6725.2|6742.4|6724.4|0
1683236100000|2023-05-04 21:35:00|6743.2|6725.2|6743.3|6725.3|6743.9|6725.9|6743.2|6725.2|0
1683236400000|2023-05-04 21:40:00|6743.2|6725.2|6742.3|6724.3|6743.5|6725.5|6742.2|6724.2|0
1683236700000|2023-05-04 21:45:00|6742.5|6724.5|6742.4|6724.4|6742.5|6724.5|6741.3|6723.3|0
1683237000000|2023-05-04 21:50:00|6742.1|6724.1|6742.5|6724.5|6743.1|6725.1|6741.6|6723.6|0
1683237300000|2023-05-04 21:55:00|6742.6|6724.6|6742.8|6724.8|6742.8|6724.8|6742.3|6724.3|0
1683237600000|2023-05-04 22:00:00|6743.5|6725.5|6745.6|6727.6|6745.6|6727.6|6742.8|6724.8|0
1683237900000|2023-05-04 22:05:00|6745.3|6727.3|6747.4|6729.4|6748|6730|6744.2|6726.2|0
1683238200000|2023-05-04 22:10:00|6747.3|6729.3|6750.3|6732.3|6751.1|6733.1|6747.2|6729.2|0
1683238500000|2023-05-04 22:15:00|6750.1|6732.1|6752.2|6734.2|6752.4|6734.4|6749|6731|0
1683238800000|2023-05-04 22:20:00|6751.9|6733.9|6751.4|6733.4|6754|6736|6751.1|6733.1|0
1683239100000|2023-05-04 22:25:00|6751.1|6733.1|6752.4|6734.4|6752.7|6734.7|6750.9|6732.9|0
1683239400000|2023-05-04 22:30:00|6752.6|6734.6|6750.6|6732.6|6753|6735|6749.8|6731.8|0
1683239700000|2023-05-04 22:35:00|6750.8|6732.8|6750.3|6732.3|6751.4|6733.4|6750.1|6732.1|0
1683240000000|2023-05-04 22:40:00|6750.4|6732.4|6752.4|6734.4|6752.7|6734.7|6750.2|6732.2|0
1683240300000|2023-05-04 22:45:00|6752.9|6734.9|6751.7|6733.7|6753|6735|6750.9|6732.9|0
1683240600000|2023-05-04 22:50:00|6751.9|6733.9|6753.1|6735.1|6753.2|6735.2|6751.7|6733.7|0
1683240900000|2023-05-04 22:55:00|6753|6735|6754.6|6736.6|6754.6|6736.6|6752.2|6734.2|0
1683241200000|2023-05-04 23:00:00|6754.8|6736.8|6753|6735|6754.8|6736.8|6752.4|6734.4|0
1683241500000|2023-05-04 23:05:00|6753.2|6735.2|6752.3|6734.3|6753.5|6735.5|6752|6734|0
1683241800000|2023-05-04 23:10:00|6752|6734|6751.7|6733.7|6752.3|6734.3|6751.6|6733.6|0
1683242100000|2023-05-04 23:15:00|6752|6734|6752.3|6734.3|6752.3|6734.3|6751.5|6733.5|0
1683242400000|2023-05-04 23:20:00|6752.1|6734.1|6752.3|6734.3|6753.3|6735.3|6752|6734|0
1683242700000|2023-05-04 23:25:00|6752.4|6734.4|6754.9|6736.9|6755.2|6737.2|6752.4|6734.4|0
1683243000000|2023-05-04 23:30:00|6755.2|6737.2|6754.9|6736.9|6755.7|6737.7|6754.6|6736.6|0
1683243300000|2023-05-04 23:35:00|6754.7|6736.7|6754.6|6736.6|6755.6|6737.6|6754.6|6736.6|0
1683243600000|2023-05-04 23:40:00|6755.4|6737.4|6754.6|6736.6|6756.2|6738.2|6754.6|6736.6|0
1683243900000|2023-05-04 23:45:00|6754.5|6736.5|6752.6|6734.6|6755.4|6737.4|6752.3|6734.3|0
1683244200000|2023-05-04 23:50:00|6752.8|6734.8|6752.1|6734.1|6752.9|6734.9|6751.8|6733.8|0
1683244500000|2023-05-04 23:55:00|6751.8|6733.8|6751|6733|6752.1|6734.1|6750.5|6732.5|0
1683244800000|2023-05-05 00:00:00|6751.3|6733.3|6751.7|6733.7|6752|6734|6750.9|6732.9|0
1683245100000|2023-05-05 00:05:00|6751.4|6733.4|6749.8|6731.8|6751.7|6733.7|6749.8|6731.8|0
1683245400000|2023-05-05 00:10:00|6749.4|6731.4|6749.1|6731.1|6749.4|6731.4|6747.7|6729.7|0
1683245700000|2023-05-05 00:15:00|6749.3|6731.3|6748.3|6730.3|6749.7|6731.7|6748.3|6730.3|0
1683246000000|2023-05-05 00:20:00|6748|6730|6746.8|6728.8|6748|6730|6746.1|6728.1|0
1683246300000|2023-05-05 00:25:00|6747.1|6729.1|6748.5|6730.5|6749|6731|6747.1|6729.1|0
1683246600000|2023-05-05 00:30:00|6748.8|6730.8|6749.4|6731.4|6749.7|6731.7|6748.8|6730.8|0
1683246900000|2023-05-05 00:35:00|6749.3|6731.3|6749|6731|6749.4|6731.4|6747.9|6729.9|0
1683247200000|2023-05-05 00:40:00|6748.8|6730.8|6752.4|6734.4|6752.4|6734.4|6748.2|6730.2|0
1683247500000|2023-05-05 00:45:00|6752.2|6734.2|6756|6738|6757|6739|6752.2|6734.2|0
1683247800000|2023-05-05 00:50:00|6756.3|6738.3|6755.2|6737.2|6756.3|6738.3|6754.7|6736.7|0
1683248100000|2023-05-05 00:55:00|6754.9|6736.9|6756.6|6738.6|6756.6|6738.6|6753.7|6735.7|0
1683248400000|2023-05-05 01:00:00|6756.3|6738.3|6754.9|6736.9|6756.6|6738.6|6754.4|6736.4|0
1683248700000|2023-05-05 01:05:00|6754.6|6736.6|6767.5|6749.5|6767.5|6749.5|6754.2|6736.2|0
1683249000000|2023-05-05 01:10:00|6767.6|6749.6|6778.1|6760.1|6778.1|6760.1|6767.5|6749.5|0
1683249300000|2023-05-05 01:15:00|6777.8|6759.8|6775.7|6769.7|6800.7|6794.7|6773.7|6759.8|2542
1683249600000|2023-05-05 01:20:00|6774.7|6768.7|6772.7|6766.7|6788.7|6782.7|6769.7|6763.7|1232
1683249900000|2023-05-05 01:25:00|6771.7|6765.7|6765.7|6759.7|6777.7|6771.7|6763.7|6757.7|893
1683250200000|2023-05-05 01:30:00|6767.7|6761.7|6785.7|6779.7|6806.7|6800.7|6760.7|6754.7|7347
1683250500000|2023-05-05 01:35:00|6786.7|6780.7|6817.7|6811.7|6826.7|6820.7|6784.7|6778.7|3678
1683250800000|2023-05-05 01:40:00|6818.7|6812.7|6835.7|6829.7|6845.7|6839.7|6817.7|6811.7|2921
1683251100000|2023-05-05 01:45:00|6837.7|6831.7|6823.7|6817.7|6841.7|6835.7|6808.7|6802.7|2512
1683251400000|2023-05-05 01:50:00|6821.7|6815.7|6808.7|6802.7|6831.7|6825.7|6804.7|6798.7|2225
1683251700000|2023-05-05 01:55:00|6809.7|6803.7|6823.7|6817.7|6824.7|6818.7|6803.7|6797.7|1637
1683252000000|2023-05-05 02:00:00|6825.7|6819.7|6818.7|6812.7|6843.7|6837.7|6816.7|6810.7|3408
1683252300000|2023-05-05 02:05:00|6817.7|6811.7|6810.7|6804.7|6827.7|6821.7|6807.7|6801.7|1599
1683252600000|2023-05-05 02:10:00|6809.7|6803.7|6793.7|6787.7|6810.7|6804.7|6787.7|6781.7|1525
1683252900000|2023-05-05 02:15:00|6792.7|6786.7|6787.4|6781.4|6795.4|6789.4|6783.4|6777.4|969
1683253200000|2023-05-05 02:20:00|6786.4|6780.4|6779.4|6773.4|6790.4|6784.4|6774.4|6768.4|1252
1683253500000|2023-05-05 02:25:00|6777.4|6771.4|6755.4|6749.4|6783.4|6777.4|6754.4|6748.4|2471
1683253800000|2023-05-05 02:30:00|6756.4|6750.4|6752.4|6746.4|6764.4|6758.4|6747.4|6741.4|2987
1683254100000|2023-05-05 02:35:00|6751.4|6745.4|6772.4|6766.4|6773.4|6767.4|6751.4|6745.4|1409
1683254400000|2023-05-05 02:40:00|6771.4|6765.4|6762.4|6756.4|6776.4|6770.4|6761.4|6755.4|457
1683254700000|2023-05-05 02:45:00|6763.4|6757.4|6786.4|6780.4|6786.4|6780.4|6763.4|6757.4|560
1683255000000|2023-05-05 02:50:00|6787.4|6781.4|6789.4|6783.4|6797.4|6791.4|6783.4|6777.4|1001
1683255300000|2023-05-05 02:55:00|6788.4|6782.4|6808.4|6802.4|6812.4|6806.4|6787.4|6781.4|1657
1683255600000|2023-05-05 03:00:00|6809.4|6803.4|6814.4|6808.4|6815.4|6809.4|6803.4|6797.4|938
1683255900000|2023-05-05 03:05:00|6815.4|6809.4|6811.4|6805.4|6817.4|6811.4|6807.4|6801.4|1385
1683256200000|2023-05-05 03:10:00|6810.4|6804.4|6801.4|6795.4|6810.4|6804.4|6796.4|6790.4|698
1683256500000|2023-05-05 03:15:00|6800.4|6794.4|6808.4|6802.4|6813.4|6807.4|6800.4|6794.4|543
1683256800000|2023-05-05 03:20:00|6809.4|6803.4|6798.4|6792.4|6809.4|6803.4|6795.4|6789.4|399
1683257100000|2023-05-05 03:25:00|6797.4|6791.4|6794.4|6788.4|6798.4|6792.4|6790.4|6784.4|380
1683257400000|2023-05-05 03:30:00|6793.4|6787.4|6804.4|6798.4|6805.4|6799.4|6792.4|6786.4|226
1683257700000|2023-05-05 03:35:00|6803.4|6797.4|6805.4|6799.4|6807.4|6801.4|6800.4|6794.4|404
1683258000000|2023-05-05 03:40:00|6804.4|6798.4|6804.4|6798.4|6808.4|6802.4|6802.4|6796.4|567
1683258300000|2023-05-05 03:45:00|6805.4|6799.4|6813.4|6807.4|6814.4|6808.4|6804.4|6798.4|322
1683258600000|2023-05-05 03:50:00|6814.4|6808.4|6812.4|6806.4|6815.4|6809.4|6809.4|6803.4|456
1683258900000|2023-05-05 03:55:00|6811.4|6805.4|6810.4|6804.4|6814.4|6808.4|6810.4|6804.4|604
1683259200000|2023-05-05 04:00:00|6820.4|6802.4|6820.2|6802.2|6820.4|6802.4|6819.1|6801.1|0
1683259500000|2023-05-05 04:05:00|6820|6802|6820.2|6802.2|6820.3|6802.3|6819.8|6801.8|0
1683259800000|2023-05-05 04:10:00|6819.9|6801.9|6819.3|6801.3|6820.2|6802.2|6819.3|6801.3|0
1683260100000|2023-05-05 04:15:00|6819.1|6801.1|6819.5|6801.5|6819.6|6801.6|6819|6801|0
1683260400000|2023-05-05 04:20:00|6819.8|6801.8|6820.1|6802.1|6820.4|6802.4|6819.5|6801.5|0
1683260700000|2023-05-05 04:25:00|6820|6802|6819.5|6801.5|6820.1|6802.1|6819.5|6801.5|0
1683261000000|2023-05-05 04:30:00|6819.6|6801.6|6819.5|6801.5|6820.1|6802.1|6819.3|6801.3|0
1683261300000|2023-05-05 04:35:00|6819.6|6801.6|6819.9|6801.9|6820.1|6802.1|6819.6|6801.6|0
1683261600000|2023-05-05 04:40:00|6820.1|6802.1|6819.5|6801.5|6820.1|6802.1|6819.5|6801.5|0
1683261900000|2023-05-05 04:45:00|6819.3|6801.3|6819.8|6801.8|6819.9|6801.9|6819.3|6801.3|0
1683262200000|2023-05-05 04:50:00|6820|6802|6819.5|6801.5|6820.3|6802.3|6819.3|6801.3|0
1683262500000|2023-05-05 04:55:00|6819.7|6801.7|6820|6802|6820.4|6802.4|6819.5|6801.5|5
1683262800000|2023-05-05 05:00:00|6802.4|6796.4|6808.4|6802.4|6814.4|6808.4|6802.4|6796.4|1248
1683263100000|2023-05-05 05:05:00|6807.4|6801.4|6812.4|6806.4|6819.4|6813.4|6804.4|6798.4|750
1683263400000|2023-05-05 05:10:00|6811.4|6805.4|6807.4|6801.4|6811.4|6805.4|6805.4|6799.4|471
1683263700000|2023-05-05 05:15:00|6806.4|6800.4|6806.4|6800.4|6807.4|6801.4|6802.4|6796.4|443
1683264000000|2023-05-05 05:20:00|6805.4|6799.4|6810.4|6804.4|6812.4|6806.4|6800.4|6794.4|1144
1683264300000|2023-05-05 05:25:00|6809.4|6803.4|6812.4|6806.4|6817.4|6811.4|6805.4|6799.4|462
1683264600000|2023-05-05 05:30:00|6811.4|6805.4|6832.4|6826.4|6832.4|6826.4|6811.4|6805.4|699
1683264900000|2023-05-05 05:35:00|6831.4|6825.4|6820.4|6814.4|6835.4|6829.4|6818.4|6812.4|922
1683265200000|2023-05-05 05:40:00|6819.4|6813.4|6814.4|6808.4|6826.4|6820.4|6814.4|6808.4|1076
1683265500000|2023-05-05 05:45:00|6813.4|6807.4|6818.4|6812.4|6818.4|6812.4|6810.4|6804.4|691
1683265800000|2023-05-05 05:50:00|6817.4|6811.4|6808.4|6802.4|6818.4|6812.4|6806.4|6800.4|664
1683266100000|2023-05-05 05:55:00|6807.4|6801.4|6811.4|6805.4|6813.4|6807.4|6806.4|6800.4|497
1683266400000|2023-05-05 06:00:00|6812.4|6806.4|6810.4|6804.4|6817.4|6811.4|6808.4|6802.4|1124
1683266700000|2023-05-05 06:05:00|6809.4|6803.4|6808.4|6802.4|6813.4|6807.4|6808.4|6802.4|582
1683267000000|2023-05-05 06:10:00|6809.4|6803.4|6807.4|6801.4|6810.4|6804.4|6805.4|6799.4|462
1683267300000|2023-05-05 06:15:00|6806.4|6800.4|6803.4|6797.4|6806.4|6800.4|6800.4|6794.4|648
1683267600000|2023-05-05 06:20:00|6804.4|6798.4|6802.4|6796.4|6805.4|6799.4|6799.4|6793.4|709
1683267900000|2023-05-05 06:25:00|6801.4|6795.4|6796.4|6790.4|6801.4|6795.4|6795.4|6789.4|667
1683268200000|2023-05-05 06:30:00|6797.4|6791.4|6796.4|6790.4|6799.4|6793.4|6792.4|6786.4|698
1683268500000|2023-05-05 06:35:00|6795.4|6789.4|6795.4|6789.4|6799.4|6793.4|6792.4|6786.4|1221
1683268800000|2023-05-05 06:40:00|6794.4|6788.4|6792.4|6786.4|6794.4|6788.4|6788.4|6782.4|706
1683269100000|2023-05-05 06:45:00|6791.4|6785.4|6793.4|6787.4|6794.4|6788.4|6787.4|6781.4|601
1683269400000|2023-05-05 06:50:00|6794.4|6788.4|6798.4|6792.4|6799.4|6793.4|6794.4|6788.4|640
1683269700000|2023-05-05 06:55:00|6799.4|6793.4|6800.4|6794.4|6800.4|6794.4|6796.4|6790.4|583
1683270000000|2023-05-05 07:00:00|6799.4|6793.4|6804.4|6798.4|6804.4|6798.4|6798.4|6792.4|651
1683270300000|2023-05-05 07:05:00|6803.4|6797.4|6797.4|6791.4|6806.4|6800.4|6797.4|6791.4|740
1683270600000|2023-05-05 07:10:00|6798.4|6792.4|6794.4|6788.4|6806.4|6800.4|6793.4|6787.4|550
1683270900000|2023-05-05 07:15:00|6793.4|6787.4|6791.4|6785.4|6796.4|6790.4|6790.4|6784.4|628
1683271200000|2023-05-05 07:20:00|6792.4|6786.4|6797.4|6791.4|6797.4|6791.4|6792.4|6786.4|863
1683271500000|2023-05-05 07:25:00|6796.4|6790.4|6795.4|6789.4|6798.4|6792.4|6792.4|6786.4|599
1683271800000|2023-05-05 07:30:00|6794.4|6788.4|6788.4|6782.4|6795.4|6789.4|6787.4|6781.4|450
1683272100000|2023-05-05 07:35:00|6789.4|6783.4|6787.4|6781.4|6791.4|6785.4|6785.4|6779.4|823
1683272400000|2023-05-05 07:40:00|6786.4|6780.4|6792.4|6786.4|6795.4|6789.4|6785.4|6779.4|578
1683272700000|2023-05-05 07:45:00|6793.4|6787.4|6798.4|6792.4|6799.4|6793.4|6792.4|6786.4|1078
1683273000000|2023-05-05 07:50:00|6797.4|6791.4|6790.4|6784.4|6798.4|6792.4|6789.4|6783.4|857
1683273300000|2023-05-05 07:55:00|6791.4|6785.4|6791.4|6785.4|6793.4|6787.4|6786.4|6780.4|1865
1683273600000|2023-05-05 08:00:00|6790.4|6784.4|6794.4|6788.4|6800.4|6794.4|6786.4|6780.4|2124
1683273900000|2023-05-05 08:05:00|6795.4|6789.4|6797.4|6791.4|6801.4|6795.4|6793.4|6787.4|1927
1683274200000|2023-05-05 08:10:00|6798.4|6792.4|6800.4|6794.4|6800.4|6794.4|6792.4|6786.4|1477
1683274500000|2023-05-05 08:15:00|6799.4|6793.4|6796.4|6790.4|6801.4|6795.4|6792.4|6786.4|916
1683274800000|2023-05-05 08:20:00|6795.4|6789.4|6790.4|6784.4|6796.4|6790.4|6788.4|6782.4|831
1683275100000|2023-05-05 08:25:00|6791.4|6785.4|6795.4|6789.4|6798.4|6792.4|6789.4|6783.4|1257
1683275400000|2023-05-05 08:30:00|6803.3|6785.3|6803.4|6785.4|6805.1|6787.1|6801.6|6783.6|0
1683275700000|2023-05-05 08:35:00|6803.2|6785.2|6802.9|6784.9|6803.9|6785.9|6802.4|6784.4|0
1683276000000|2023-05-05 08:40:00|6802.8|6784.8|6805|6787|6805|6787|6802.6|6784.6|0
1683276300000|2023-05-05 08:45:00|6805.1|6787.1|6807|6789|6807.7|6789.7|6805.1|6787.1|0
1683276600000|2023-05-05 08:50:00|6807.2|6789.2|6811|6793|6812|6794|6807.2|6789.2|0
1683276900000|2023-05-05 08:55:00|6811.2|6793.2|6810.9|6792.9|6812.3|6794.3|6810.7|6792.7|0
1683277200000|2023-05-05 09:00:00|6811.2|6793.2|6808.3|6790.3|6811.4|6793.4|6807.8|6789.8|0
1683277500000|2023-05-05 09:05:00|6808.4|6790.4|6809.5|6791.5|6809.7|6791.7|6807.3|6789.3|0
1683277800000|2023-05-05 09:10:00|6809.2|6791.2|6808.1|6790.1|6811.1|6793.1|6807.9|6789.9|0
1683278100000|2023-05-05 09:15:00|6792.4|6786.4|6799.4|6793.4|6801.4|6795.4|6792.4|6786.4|256
1683278400000|2023-05-05 09:20:00|6797.4|6791.4|6797.4|6791.4|6799.4|6793.4|6793.4|6787.4|190
1683278700000|2023-05-05 09:25:00|6794.4|6788.4|6795.4|6789.4|6796.4|6790.4|6794.4|6788.4|89
1683279000000|2023-05-05 09:30:00|6796.4|6790.4|6773.4|6767.4|6796.4|6790.4|6773.4|6767.4|1013
1683279300000|2023-05-05 09:35:00|6772.4|6766.4|6780.4|6774.4|6781.4|6775.4|6770.4|6764.4|134
1683279600000|2023-05-05 09:40:00|6781.4|6775.4|6788.4|6782.4|6788.4|6782.4|6781.4|6775.4|53
1683279900000|2023-05-05 09:45:00|6787.4|6781.4|6787.4|6781.4|6788.4|6782.4|6787.4|6781.4|15
1683280200000|2023-05-05 09:50:00|6786.4|6780.4|6787.4|6781.4|6789.4|6783.4|6786.4|6780.4|41
1683280500000|2023-05-05 09:55:00|6789.4|6783.4|6785.4|6779.4|6789.4|6783.4|6785.4|6779.4|52
1683280800000|2023-05-05 10:00:00|6786.9|6780.9|6791.9|6785.9|6791.9|6785.9|6785.9|6779.9|103
1683281100000|2023-05-05 10:05:00|6792.4|6786.4|6792.9|6786.9|6793.4|6787.4|6790.9|6784.9|43
1683281400000|2023-05-05 10:10:00|6792.4|6786.4|6791.9|6785.9|6793.4|6787.4|6791.9|6785.9|12
1683281700000|2023-05-05 10:15:00|6792.4|6786.4|6790.9|6784.9|6792.9|6786.9|6790.9|6784.9|30
1683282000000|2023-05-05 10:20:00|6791.4|6785.4|6790.9|6784.9|6792.4|6786.4|6789.9|6783.9|103
1683282300000|2023-05-05 10:25:00|6791.9|6785.9|6792.9|6786.9|6793.4|6787.4|6790.9|6784.9|42
1683282600000|2023-05-05 10:30:00|6793.4|6787.4|6790.9|6784.9|6793.9|6787.9|6790.9|6784.9|7
1683282900000|2023-05-05 10:35:00|6791.9|6785.9|6791.4|6785.4|6791.9|6785.9|6790.4|6784.4|18
1683283200000|2023-05-05 10:40:00|6791.9|6785.9|6797.4|6791.4|6797.9|6791.9|6790.4|6784.4|82
1683283500000|2023-05-05 10:45:00|6796.9|6790.9|6797.9|6791.9|6798.4|6792.4|6794.9|6788.9|84
1683283800000|2023-05-05 10:50:00|6797.4|6791.4|6793.9|6787.9|6797.9|6791.9|6793.9|6787.9|85
1683284100000|2023-05-05 10:55:00|6794.4|6788.4|6792.4|6786.4|6795.4|6789.4|6790.9|6784.9|89
1683284400000|2023-05-05 11:00:00|6791.9|6785.9|6792.9|6786.9|6793.4|6787.4|6789.9|6783.9|33
1683284700000|2023-05-05 11:05:00|6793.9|6787.9|6797.4|6791.4|6797.9|6791.9|6792.9|6786.9|62
1683285000000|2023-05-05 11:10:00|6796.9|6790.9|6795.4|6789.4|6796.9|6790.9|6793.4|6787.4|50
1683285300000|2023-05-05 11:15:00|6795.9|6789.9|6791.9|6785.9|6796.9|6790.9|6791.4|6785.4|143
1683285600000|2023-05-05 11:20:00|6792.4|6786.4|6792.9|6786.9|6793.9|6787.9|6791.9|6785.9|20
1683285900000|2023-05-05 11:25:00|6792.4|6786.4|6795.4|6789.4|6795.9|6789.9|6792.4|6786.4|21
1683286200000|2023-05-05 11:30:00|6795.9|6789.9|6793.4|6787.4|6795.9|6789.9|6792.4|6786.4|37
1683286500000|2023-05-05 11:35:00|6792.9|6786.9|6787.4|6781.4|6793.9|6787.9|6786.9|6780.9|79
1683286800000|2023-05-05 11:40:00|6786.9|6780.9|6787.9|6781.9|6789.9|6783.9|6786.9|6780.9|25
1683287100000|2023-05-05 11:45:00|6788.4|6782.4|6785.9|6779.9|6789.9|6783.9|6785.9|6779.9|50
1683287400000|2023-05-05 11:50:00|6786.4|6780.4|6785.4|6779.4|6788.9|6782.9|6783.9|6777.9|38
1683287700000|2023-05-05 11:55:00|6785.9|6779.9|6781.4|6775.4|6785.9|6779.9|6780.9|6774.9|77
1683288000000|2023-05-05 12:00:00|6781.9|6775.9|6785.4|6779.4|6786.9|6780.9|6780.9|6774.9|93
1683288300000|2023-05-05 12:05:00|6784.9|6778.9|6785.4|6779.4|6785.4|6779.4|6780.9|6774.9|46
1683288600000|2023-05-05 12:10:00|6784.9|6778.9|6780.9|6774.9|6785.9|6779.9|6779.9|6773.9|60
1683288900000|2023-05-05 12:15:00|6780.4|6774.4|6777.9|6771.9|6780.9|6774.9|6777.9|6771.9|84
1683289200000|2023-05-05 12:20:00|6778.9|6772.9|6778.9|6772.9|6781.4|6775.4|6776.9|6770.9|111
1683289500000|2023-05-05 12:25:00|6779.4|6773.4|6781.9|6775.9|6782.9|6776.9|6777.4|6771.4|162
1683289800000|2023-05-05 12:30:00|6781.4|6775.4|6771.4|6765.4|6781.9|6775.9|6763.4|6757.4|309
1683290100000|2023-05-05 12:35:00|6770.9|6764.9|6761.9|6755.9|6773.9|6767.9|6760.9|6754.9|149
1683290400000|2023-05-05 12:40:00|6761.4|6755.4|6761.4|6755.4|6769.9|6763.9|6760.9|6754.9|105
1683290700000|2023-05-05 12:45:00|6760.9|6754.9|6770.4|6764.4|6770.9|6764.9|6757.4|6751.4|140
1683291000000|2023-05-05 12:50:00|6769.9|6763.9|6766.4|6760.4|6771.9|6765.9|6764.9|6758.9|176
1683291300000|2023-05-05 12:55:00|6765.9|6759.9|6763.4|6757.4|6765.9|6759.9|6760.9|6754.9|86
1683291600000|2023-05-05 13:00:00|6762.9|6756.9|6763.4|6757.4|6767.9|6761.9|6760.9|6754.9|59
1683291900000|2023-05-05 13:05:00|6763.9|6757.9|6765.9|6759.9|6766.9|6760.9|6763.4|6757.4|37
1683292200000|2023-05-05 13:10:00|6766.9|6760.9|6772.4|6766.4|6774.9|6768.9|6764.9|6758.9|70
1683292500000|2023-05-05 13:15:00|6772.9|6766.9|6778.4|6772.4|6778.9|6772.9|6772.4|6766.4|44
1683292800000|2023-05-05 13:20:00|6778.9|6772.9|6779.4|6773.4|6779.4|6773.4|6773.9|6767.9|38
1683293100000|2023-05-05 13:25:00|6779.9|6773.9|6774.4|6768.4|6780.9|6774.9|6773.4|6767.4|72
1683293400000|2023-05-05 13:30:00|6773.9|6767.9|6757.4|6751.4|6784.9|6778.9|6756.9|6750.9|812
1683293700000|2023-05-05 13:35:00|6757.9|6751.9|6767.4|6761.4|6768.9|6762.9|6755.9|6749.9|814
1683294000000|2023-05-05 13:40:00|6766.9|6760.9|6770.9|6764.9|6772.9|6766.9|6763.9|6757.9|444
1683294300000|2023-05-05 13:45:00|6771.4|6765.4|6785.9|6779.9|6786.4|6780.4|6769.9|6763.9|299
1683294600000|2023-05-05 13:50:00|6785.4|6779.4|6771.4|6765.4|6786.9|6780.9|6770.9|6764.9|431
1683294900000|2023-05-05 13:55:00|6771.9|6765.9|6773.9|6767.9|6779.4|6773.4|6769.4|6763.4|220
1683295200000|2023-05-05 14:00:00|6774.9|6768.9|6776.9|6770.9|6780.4|6774.4|6771.9|6765.9|327
1683295500000|2023-05-05 14:05:00|6776.4|6770.4|6779.9|6773.9|6780.4|6774.4|6774.4|6768.4|264
1683295800000|2023-05-05 14:10:00|6780.4|6774.4|6791.9|6785.9|6791.9|6785.9|6780.4|6774.4|166
1683296100000|2023-05-05 14:15:00|6792.4|6786.4|6793.4|6787.4|6802.4|6796.4|6791.9|6785.9|434
1683296400000|2023-05-05 14:20:00|6793.9|6787.9|6796.4|6790.4|6801.4|6795.4|6790.9|6784.9|474
1683296700000|2023-05-05 14:25:00|6796.9|6790.9|6795.4|6789.4|6800.9|6794.9|6793.9|6787.9|241
1683297000000|2023-05-05 14:30:00|6794.9|6788.9|6794.9|6788.9|6799.4|6793.4|6790.9|6784.9|275
1683297300000|2023-05-05 14:35:00|6794.4|6788.4|6798.4|6792.4|6798.4|6792.4|6792.9|6786.9|153
1683297600000|2023-05-05 14:40:00|6797.9|6791.9|6788.9|6782.9|6798.9|6792.9|6786.9|6780.9|204
1683297900000|2023-05-05 14:45:00|6789.4|6783.4|6781.9|6775.9|6789.9|6783.9|6780.9|6774.9|181
1683298200000|2023-05-05 14:50:00|6782.9|6776.9|6779.4|6773.4|6785.4|6779.4|6778.9|6772.9|397
1683298500000|2023-05-05 14:55:00|6778.9|6772.9|6781.9|6775.9|6782.9|6776.9|6777.4|6771.4|260
1683298800000|2023-05-05 15:00:00|6782.4|6776.4|6785.4|6779.4|6785.9|6779.9|6781.9|6775.9|211
1683299100000|2023-05-05 15:05:00|6785.9|6779.9|6784.9|6778.9|6791.9|6785.9|6783.9|6777.9|397
1683299400000|2023-05-05 15:10:00|6785.9|6779.9|6790.9|6784.9|6791.9|6785.9|6782.9|6776.9|206
1683299700000|2023-05-05 15:15:00|6791.9|6785.9|6790.4|6784.4|6793.9|6787.9|6788.4|6782.4|225
1683300000000|2023-05-05 15:20:00|6790.9|6784.9|6795.9|6789.9|6796.4|6790.4|6790.4|6784.4|148
1683300300000|2023-05-05 15:25:00|6795.4|6789.4|6798.9|6792.9|6800.9|6794.9|6793.4|6787.4|186
1683300600000|2023-05-05 15:30:00|6799.4|6793.4|6804.9|6798.9|6805.9|6799.9|6797.9|6791.9|137
1683300900000|2023-05-05 15:35:00|6804.4|6798.4|6806.9|6800.9|6808.4|6802.4|6801.9|6795.9|194
1683301200000|2023-05-05 15:40:00|6807.4|6801.4|6806.4|6800.4|6810.9|6804.9|6805.9|6799.9|96
1683301500000|2023-05-05 15:45:00|6806.9|6800.9|6808.9|6802.9|6809.9|6803.9|6805.9|6799.9|192
1683301800000|2023-05-05 15:50:00|6807.9|6801.9|6801.9|6795.9|6807.9|6801.9|6801.9|6795.9|114
1683302100000|2023-05-05 15:55:00|6802.9|6796.9|6803.4|6797.4|6805.4|6799.4|6801.9|6795.9|161
1683302400000|2023-05-05 16:00:00|6805.4|6799.4|6802.4|6796.4|6805.4|6799.4|6802.4|6796.4|77
1683302700000|2023-05-05 16:05:00|6801.4|6795.4|6800.4|6794.4|6801.4|6795.4|6798.4|6792.4|72
1683303000000|2023-05-05 16:10:00|6801.4|6795.4|6798.4|6792.4|6802.4|6796.4|6797.4|6791.4|85
1683303300000|2023-05-05 16:15:00|6797.4|6791.4|6797.4|6791.4|6798.4|6792.4|6796.4|6790.4|73
1683303600000|2023-05-05 16:20:00|6798.4|6792.4|6803.4|6797.4|6805.4|6799.4|6798.4|6792.4|90
1683303900000|2023-05-05 16:25:00|6804.4|6798.4|6805.4|6799.4|6806.4|6800.4|6803.4|6797.4|47
1683304200000|2023-05-05 16:30:00|6806.4|6800.4|6807.4|6801.4|6808.4|6802.4|6806.4|6800.4|45
1683304500000|2023-05-05 16:35:00|6808.4|6802.4|6807.4|6801.4|6808.4|6802.4|6805.4|6799.4|53
1683304800000|2023-05-05 16:40:00|6806.4|6800.4|6809.4|6803.4|6810.4|6804.4|6806.4|6800.4|58
1683305100000|2023-05-05 16:45:00|6810.4|6804.4|6810.4|6804.4|6812.4|6806.4|6808.4|6802.4|63
1683305400000|2023-05-05 16:50:00|6811.4|6805.4|6810.4|6804.4|6812.4|6806.4|6809.4|6803.4|81
1683305700000|2023-05-05 16:55:00|6809.4|6803.4|6811.4|6805.4|6813.4|6807.4|6809.4|6803.4|59
1683306000000|2023-05-05 17:00:00|6812.4|6806.4|6809.4|6803.4|6813.4|6807.4|6809.4|6803.4|67
1683306300000|2023-05-05 17:05:00|6808.4|6802.4|6811.4|6805.4|6813.4|6807.4|6808.4|6802.4|55
1683306600000|2023-05-05 17:10:00|6812.4|6806.4|6816.4|6810.4|6816.4|6810.4|6811.4|6805.4|85
1683306900000|2023-05-05 17:15:00|6817.4|6811.4|6818.4|6812.4|6819.4|6813.4|6816.4|6810.4|54
1683307200000|2023-05-05 17:20:00|6819.4|6813.4|6817.4|6811.4|6819.4|6813.4|6816.4|6810.4|67
1683307500000|2023-05-05 17:25:00|6816.4|6810.4|6812.4|6806.4|6816.4|6810.4|6812.4|6806.4|111
1683307800000|2023-05-05 17:30:00|6813.4|6807.4|6813.4|6807.4|6815.4|6809.4|6811.4|6805.4|62
1683308100000|2023-05-05 17:35:00|6812.4|6806.4|6808.4|6802.4|6812.4|6806.4|6808.4|6802.4|60
1683308400000|2023-05-05 17:40:00|6809.4|6803.4|6808.4|6802.4|6811.4|6805.4|6808.4|6802.4|29
1683308700000|2023-05-05 17:45:00|6807.4|6801.4|6806.4|6800.4|6807.4|6801.4|6805.4|6799.4|76
1683309000000|2023-05-05 17:50:00|6807.4|6801.4|6807.4|6801.4|6809.4|6803.4|6807.4|6801.4|53
1683309300000|2023-05-05 17:55:00|6806.4|6800.4|6809.4|6803.4|6809.4|6803.4|6805.4|6799.4|66
1683309600000|2023-05-05 18:00:00|6808.4|6802.4|6812.4|6806.4|6812.4|6806.4|6808.4|6802.4|36
1683309900000|2023-05-05 18:05:00|6813.4|6807.4|6814.4|6808.4|6814.4|6808.4|6813.4|6807.4|23
1683310200000|2023-05-05 18:10:00|6815.4|6809.4|6811.4|6805.4|6815.4|6809.4|6810.4|6804.4|37
1683310500000|2023-05-05 18:15:00|6812.4|6806.4|6812.4|6806.4|6812.4|6806.4|6812.4|6806.4|23
1683310800000|2023-05-05 18:20:00|6813.4|6807.4|6814.4|6808.4|6814.4|6808.4|6813.4|6807.4|25
1683311100000|2023-05-05 18:25:00|6815.4|6809.4|6818.4|6812.4|6819.4|6813.4|6815.4|6809.4|66
1683311400000|2023-05-05 18:30:00|6819.4|6813.4|6819.4|6813.4|6821.4|6815.4|6819.4|6813.4|51
1683311700000|2023-05-05 18:35:00|6820.4|6814.4|6818.4|6812.4|6820.4|6814.4|6818.4|6812.4|33
1683312000000|2023-05-05 18:40:00|6819.4|6813.4|6820.4|6814.4|6821.4|6815.4|6819.4|6813.4|34
1683312300000|2023-05-05 18:45:00|6821.4|6815.4|6827.4|6821.4|6827.4|6821.4|6819.4|6813.4|132
1683312600000|2023-05-05 18:50:00|6828.4|6822.4|6827.4|6821.4|6829.4|6823.4|6826.4|6820.4|203
1683312900000|2023-05-05 18:55:00|6826.4|6820.4|6837|6819|6837|6828.4|6824.4|6818.4|171
1683313200000|2023-05-05 19:00:00|6837.1|6819.1|6838.3|6820.3|6838.8|6820.8|6833.9|6815.9|0
1683313500000|2023-05-05 19:05:00|6837.5|6819.5|6839.5|6821.5|6839.5|6821.5|6836.6|6818.6|0
1683313800000|2023-05-05 19:10:00|6839.4|6821.4|6836.3|6818.3|6839.4|6821.4|6836.3|6818.3|0
1683314100000|2023-05-05 19:15:00|6836.4|6818.4|6838.4|6820.4|6839.8|6821.8|6836.3|6818.3|0
1683314400000|2023-05-05 19:20:00|6837.5|6819.5|6837.7|6819.7|6838.1|6820.1|6835.9|6817.9|0
1683314700000|2023-05-05 19:25:00|6837.8|6819.8|6839.5|6821.5|6840.4|6822.4|6836.4|6818.4|0
1683315000000|2023-05-05 19:30:00|6839.3|6821.3|6840.3|6822.3|6840.6|6822.6|6839|6821|0
1683315300000|2023-05-05 19:35:00|6840.2|6822.2|6837.2|6819.2|6840.5|6822.5|6837|6819|0
1683315600000|2023-05-05 19:40:00|6837.1|6819.1|6833.9|6815.9|6837.5|6819.5|6833|6815|0
1683315900000|2023-05-05 19:45:00|6833.8|6815.8|6836.4|6818.4|6836.4|6818.4|6833.3|6815.3|0
1683316200000|2023-05-05 19:50:00|6835.7|6817.7|6829.6|6811.6|6835.9|6817.9|6829.3|6811.3|0
1683316500000|2023-05-05 19:55:00|6829.7|6811.7|6831.6|6813.6|6831.6|6813.6|6828|6810|0
1683316800000|2023-05-05 20:00:00|6830.6|6812.6|6832.4|6814.4|6832.7|6814.7|6826.6|6808.6|0
1683317100000|2023-05-05 20:05:00|6832.2|6814.2|6833.8|6815.8|6834.1|6816.1|6832|6814|0
1683317400000|2023-05-05 20:10:00|6834|6816|6835.4|6817.4|6835.4|6817.4|6833.5|6815.5|0
1683317700000|2023-05-05 20:15:00|6835.9|6817.9|6835.4|6817.4|6836.2|6818.2|6834.9|6816.9|0
1683318000000|2023-05-05 20:20:00|6835.7|6817.7|6835.1|6817.1|6835.8|6817.8|6835.1|6817.1|0
1683318300000|2023-05-05 20:25:00|6834.9|6816.9|6835|6817|6835.7|6817.7|6834.9|6816.9|0
1683318600000|2023-05-05 20:30:00|6835.1|6817.1|6834.7|6816.7|6835.1|6817.1|6834.6|6816.6|0
1683318900000|2023-05-05 20:35:00|6834.9|6816.9|6834.7|6816.7|6835.2|6817.2|6834.4|6816.4|0
1683319200000|2023-05-05 20:40:00|6834|6816|6832.8|6814.8|6834|6816|6832.8|6814.8|0
1683319500000|2023-05-05 20:45:00|6833|6815|6832.5|6814.5|6833.1|6815.1|6832.2|6814.2|0
1683319800000|2023-05-05 20:50:00|6832.3|6814.3|6833.6|6815.6|6835|6817|6831.4|6813.4|0
1683320100000|2023-05-05 20:55:00|6833.8|6815.8|6833.6|6815.6|6834.3|6816.3|6832.8|6814.8|0
1683496800000|2023-05-07 22:00:00|6837.7|6819.7|6837.9|6819.9|6839.1|6821.1|6837.6|6819.6|0
1683497100000|2023-05-07 22:05:00|6837.7|6819.7|6838|6820|6838.6|6820.6|6837.4|6819.4|0
1683497400000|2023-05-07 22:10:00|6837.8|6819.8|6839.7|6821.7|6839.9|6821.9|6837.5|6819.5|0
1683497700000|2023-05-07 22:15:00|6839.4|6821.4|6837.2|6819.2|6839.4|6821.4|6836.7|6818.7|0
1683498000000|2023-05-07 22:20:00|6837|6819|6838|6820|6838.3|6820.3|6836.4|6818.4|0
1683498300000|2023-05-07 22:25:00|6838.3|6820.3|6838.3|6820.3|6838.8|6820.8|6837.8|6819.8|0
1683498600000|2023-05-07 22:30:00|6838.5|6820.5|6838|6820|6838.6|6820.6|6837.5|6819.5|0
1683498900000|2023-05-07 22:35:00|6838.3|6820.3|6836.8|6818.8|6838.3|6820.3|6835.6|6817.6|0
1683499200000|2023-05-07 22:40:00|6836.9|6818.9|6837.5|6819.5|6837.8|6819.8|6836.4|6818.4|0
1683499500000|2023-05-07 22:45:00|6837.2|6819.2|6837.2|6819.2|6837.5|6819.5|6836.7|6818.7|0
1683499800000|2023-05-07 22:50:00|6837|6819|6836.9|6818.9|6837.2|6819.2|6836.1|6818.1|0
1683500100000|2023-05-07 22:55:00|6836.7|6818.7|6836.4|6818.4|6836.9|6818.9|6836.1|6818.1|0
1683500400000|2023-05-07 23:00:00|6836.2|6818.2|6836.4|6818.4|6836.7|6818.7|6836.1|6818.1|0
1683500700000|2023-05-07 23:05:00|6836.2|6818.2|6838|6820|6838.3|6820.3|6836.1|6818.1|0
1683501000000|2023-05-07 23:10:00|6837.9|6819.9|6838.6|6820.6|6839.7|6821.7|6837.9|6819.9|0
1683501300000|2023-05-07 23:15:00|6838.3|6820.3|6837.3|6819.3|6838.3|6820.3|6836.7|6818.7|0
1683501600000|2023-05-07 23:20:00|6837.5|6819.5|6838|6820|6838.3|6820.3|6837.3|6819.3|0
1683501900000|2023-05-07 23:25:00|6837.8|6819.8|6837.5|6819.5|6838|6820|6837.2|6819.2|0
1683502200000|2023-05-07 23:30:00|6837.7|6819.7|6836.6|6818.6|6838|6820|6836.6|6818.6|0
1683502500000|2023-05-07 23:35:00|6836.4|6818.4|6834.5|6816.5|6836.6|6818.6|6834.5|6816.5|0
1683502800000|2023-05-07 23:40:00|6834.2|6816.2|6833.6|6815.6|6834.5|6816.5|6833.1|6815.1|0
1683503100000|2023-05-07 23:45:00|6833.9|6815.9|6833.6|6815.6|6834.5|6816.5|6832.8|6814.8|0
1683503400000|2023-05-07 23:50:00|6833.9|6815.9|6833.4|6815.4|6834.2|6816.2|6833.1|6815.1|0
1683503700000|2023-05-07 23:55:00|6833.5|6815.5|6831.5|6813.5|6833.6|6815.6|6831.2|6813.2|0
1683504000000|2023-05-08 00:00:00|6831.2|6813.2|6822.2|6804.2|6831.2|6813.2|6822.2|6804.2|0
1683504300000|2023-05-08 00:05:00|6819.2|6801.2|6820.8|6802.8|6820.8|6802.8|6819.2|6801.2|0
1683504600000|2023-05-08 00:10:00|6821.1|6803.1|6823.5|6805.5|6823.8|6805.8|6820.8|6802.8|0
1683504900000|2023-05-08 00:15:00|6823.8|6805.8|6823.2|6805.2|6824.5|6806.5|6823.1|6805.1|0
1683505200000|2023-05-08 00:20:00|6823.3|6805.3|6821.8|6803.8|6823.4|6805.4|6820.8|6802.8|0
1683505500000|2023-05-08 00:25:00|6821.9|6803.9|6822.6|6804.6|6822.9|6804.9|6821|6803|0
1683505800000|2023-05-08 00:30:00|6822.4|6804.4|6822.7|6804.7|6822.9|6804.9|6821.6|6803.6|0
1683506100000|2023-05-08 00:35:00|6822.9|6804.9|6822.8|6804.8|6822.9|6804.9|6821.9|6803.9|0
1683506400000|2023-05-08 00:40:00|6822.6|6804.6|6822.6|6804.6|6823.2|6805.2|6821.9|6803.9|0
1683506700000|2023-05-08 00:45:00|6822.4|6804.4|6823.1|6805.1|6823.1|6805.1|6822.1|6804.1|0
1683507000000|2023-05-08 00:50:00|6823.3|6805.3|6824.6|6806.6|6825.6|6807.6|6822.4|6804.4|0
1683507300000|2023-05-08 00:55:00|6824.9|6806.9|6827.8|6809.8|6828|6810|6824.2|6806.2|0
1683507600000|2023-05-08 01:00:00|6828|6810|6827.6|6809.6|6828|6810|6827.2|6809.2|0
1683507900000|2023-05-08 01:05:00|6827.8|6809.8|6825.7|6807.7|6828|6810|6825.6|6807.6|0
1683508200000|2023-05-08 01:10:00|6825.5|6807.5|6826.8|6808.8|6826.8|6808.8|6825.5|6807.5|0
1683508500000|2023-05-08 01:15:00|6812.4|6806.4|6813.4|6807.4|6816.4|6810.4|6797.4|6791.4|1914
1683508800000|2023-05-08 01:20:00|6814.4|6808.4|6799.4|6793.4|6815.4|6809.4|6794.4|6788.4|1432
1683509100000|2023-05-08 01:25:00|6800.4|6794.4|6805.4|6799.4|6807.4|6801.4|6798.4|6792.4|979
1683509400000|2023-05-08 01:30:00|6810.4|6804.4|6857.5|6851.5|6858.4|6852.4|6810.4|6804.4|5218
1683509700000|2023-05-08 01:35:00|6856.5|6850.5|6854.5|6848.5|6866.5|6860.5|6838.5|6832.5|2925
1683510000000|2023-05-08 01:40:00|6855.5|6849.5|6834.5|6828.5|6867.5|6861.5|6830.5|6824.5|2187
1683510300000|2023-05-08 01:45:00|6832.5|6826.5|6819.5|6813.5|6838.5|6832.5|6814.5|6808.5|2038
1683510600000|2023-05-08 01:50:00|6818.5|6812.5|6815.5|6809.5|6821.5|6815.5|6802.5|6796.5|2113
1683510900000|2023-05-08 01:55:00|6816.5|6810.5|6815.5|6809.5|6830.5|6824.5|6812.5|6806.5|1090
1683511200000|2023-05-08 02:00:00|6816.5|6810.5|6828.5|6822.5|6831.5|6825.5|6810.5|6804.5|1021
1683511500000|2023-05-08 02:05:00|6829.5|6823.5|6831.5|6825.5|6835.5|6829.5|6815.5|6809.5|1109
1683511800000|2023-05-08 02:10:00|6830.5|6824.5|6810.5|6804.5|6832.5|6826.5|6810.5|6804.5|790
1683512100000|2023-05-08 02:15:00|6809.5|6803.5|6827.5|6821.5|6827.5|6821.5|6809.5|6803.5|586
1683512400000|2023-05-08 02:20:00|6826.5|6820.5|6838.5|6832.5|6838.5|6832.5|6819.5|6813.5|762
1683512700000|2023-05-08 02:25:00|6839.5|6833.5|6863.5|6857.5|6863.5|6857.5|6838.5|6832.5|2101
1683513000000|2023-05-08 02:30:00|6864.5|6858.5|6856.5|6850.5|6866.5|6860.5|6851.5|6845.5|1182
1683513300000|2023-05-08 02:35:00|6857.5|6851.5|6844.5|6838.5|6861.5|6855.5|6843.5|6837.5|801
1683513600000|2023-05-08 02:40:00|6845.5|6839.5|6833.5|6827.5|6847.5|6841.5|6830.5|6824.5|1011
1683513900000|2023-05-08 02:45:00|6832.5|6826.5|6852.5|6846.5|6853.5|6847.5|6830.5|6824.5|819
1683514200000|2023-05-08 02:50:00|6851.5|6845.5|6865.5|6859.5|6867.5|6861.5|6849.5|6843.5|1190
1683514500000|2023-05-08 02:55:00|6866.5|6860.5|6858.5|6852.5|6871.5|6865.5|6851.5|6845.5|1332
1683514800000|2023-05-08 03:00:00|6859.5|6853.5|6870.5|6864.5|6870.5|6864.5|6855.5|6849.5|838
1683515100000|2023-05-08 03:05:00|6871.5|6865.5|6878.5|6872.5|6880.5|6874.5|6866.5|6860.5|884
1683515400000|2023-05-08 03:10:00|6879.5|6873.5|6895.5|6889.5|6896.5|6890.5|6872.5|6866.5|1211
1683515700000|2023-05-08 03:15:00|6896.5|6890.5|6879.5|6873.5|6897.5|6891.5|6878.5|6872.5|1491
1683516000000|2023-05-08 03:20:00|6880.5|6874.5|6868.5|6862.5|6882.5|6876.5|6868.5|6862.5|631
1683516300000|2023-05-08 03:25:00|6867.5|6861.5|6865.5|6859.5|6869.5|6863.5|6849.5|6843.5|1430
1683516600000|2023-05-08 03:30:00|6864.5|6858.5|6869.5|6863.5|6874.5|6868.5|6864.5|6858.5|631
1683516900000|2023-05-08 03:35:00|6868.5|6862.5|6868.5|6862.5|6873.5|6867.5|6864.5|6858.5|984
1683517200000|2023-05-08 03:40:00|6869.5|6863.5|6860.5|6854.5|6869.5|6863.5|6855.5|6849.5|641
1683517500000|2023-05-08 03:45:00|6859.5|6853.5|6867.5|6861.5|6871.5|6865.5|6859.5|6853.5|541
1683517800000|2023-05-08 03:50:00|6866.5|6860.5|6864.5|6858.5|6867.5|6861.5|6862.5|6856.5|344
1683518100000|2023-05-08 03:55:00|6865.5|6859.5|6866.5|6860.5|6867.5|6861.5|6861.5|6855.5|302
1683518400000|2023-05-08 04:00:00|6872.5|6854.5|6873.2|6855.2|6873.5|6855.5|6872.3|6854.3|11
1683518700000|2023-05-08 04:05:00|6873.1|6855.1|6873.2|6855.2|6873.5|6855.5|6873|6855|0
1683519000000|2023-05-08 04:10:00|6873|6855|6872.5|6854.5|6873.2|6855.2|6872.5|6854.5|0
1683519300000|2023-05-08 04:15:00|6872.7|6854.7|6872.2|6854.2|6872.7|6854.7|6872|6854|0
1683519600000|2023-05-08 04:20:00|6872.4|6854.4|6872.7|6854.7|6873.2|6855.2|6872.2|6854.2|0
1683519900000|2023-05-08 04:25:00|6872.6|6854.6|6872.6|6854.6|6872.7|6854.7|6872.4|6854.4|0
1683520200000|2023-05-08 04:30:00|6872.9|6854.9|6873.5|6855.5|6873.5|6855.5|6872.7|6854.7|0
1683520500000|2023-05-08 04:35:00|6873.6|6855.6|6873|6855|6873.6|6855.6|6873|6855|0
1683520800000|2023-05-08 04:40:00|6872.8|6854.8|6872.6|6854.6|6873.2|6855.2|6872.6|6854.6|0
1683521100000|2023-05-08 04:45:00|6872.4|6854.4|6873.1|6855.1|6873.1|6855.1|6872.4|6854.4|0
1683521400000|2023-05-08 04:50:00|6873.2|6855.2|6872.6|6854.6|6873.2|6855.2|6872.4|6854.4|0
1683521700000|2023-05-08 04:55:00|6872.9|6854.9|6872.4|6854.4|6872.9|6854.9|6872.4|6854.4|9
1683522000000|2023-05-08 05:00:00|6872.5|6854.5|6866.5|6860.5|6872.6|6863.5|6860.5|6854.5|981
1683522300000|2023-05-08 05:05:00|6865.5|6859.5|6872.5|6866.5|6873.5|6867.5|6864.5|6858.5|982
1683522600000|2023-05-08 05:10:00|6873.5|6867.5|6872.5|6866.5|6880.5|6874.5|6872.5|6866.5|800
1683522900000|2023-05-08 05:15:00|6873.5|6867.5|6860.5|6854.5|6874.5|6868.5|6860.5|6854.5|678
1683523200000|2023-05-08 05:20:00|6859.5|6853.5|6858.5|6852.5|6859.5|6853.5|6851.5|6845.5|658
1683523500000|2023-05-08 05:25:00|6859.5|6853.5|6865.5|6859.5|6865.5|6859.5|6854.5|6848.5|522
1683523800000|2023-05-08 05:30:00|6864.5|6858.5|6860.5|6854.5|6869.5|6863.5|6851.5|6845.5|492
1683524100000|2023-05-08 05:35:00|6859.5|6853.5|6858.5|6852.5|6859.5|6853.5|6853.5|6847.5|524
1683524400000|2023-05-08 05:40:00|6857.5|6851.5|6861.5|6855.5|6863.5|6857.5|6856.5|6850.5|574
1683524700000|2023-05-08 05:45:00|6860.5|6854.5|6857.5|6851.5|6860.5|6854.5|6852.5|6846.5|556
1683525000000|2023-05-08 05:50:00|6858.5|6852.5|6857.5|6851.5|6860.5|6854.5|6852.5|6846.5|421
1683525300000|2023-05-08 05:55:00|6856.5|6850.5|6866.5|6860.5|6866.5|6860.5|6856.5|6850.5|356
1683525600000|2023-05-08 06:00:00|6865.5|6859.5|6874.5|6868.5|6874.5|6868.5|6864.5|6858.5|644
1683525900000|2023-05-08 06:05:00|6873.5|6867.5|6879.5|6873.5|6880.5|6874.5|6872.5|6866.5|605
1683526200000|2023-05-08 06:10:00|6880.5|6874.5|6879.5|6873.5|6889.5|6883.5|6877.5|6871.5|1496
1683526500000|2023-05-08 06:15:00|6878.5|6872.5|6881.5|6875.5|6881.5|6875.5|6874.5|6868.5|961
1683526800000|2023-05-08 06:20:00|6882.5|6876.5|6874.5|6868.5|6883.5|6877.5|6873.5|6867.5|515
1683527100000|2023-05-08 06:25:00|6873.5|6867.5|6875.5|6869.5|6879.5|6873.5|6872.5|6866.5|455
1683527400000|2023-05-08 06:30:00|6876.5|6870.5|6883.5|6877.5|6884.5|6878.5|6876.5|6870.5|403
1683527700000|2023-05-08 06:35:00|6882.5|6876.5|6889.5|6883.5|6891.5|6885.5|6882.5|6876.5|954
1683528000000|2023-05-08 06:40:00|6890.5|6884.5|6891.5|6885.5|6893.5|6887.5|6886.5|6880.5|648
1683528300000|2023-05-08 06:45:00|6890.5|6884.5|6899.5|6893.5|6902.5|6896.5|6888.5|6882.5|1111
1683528600000|2023-05-08 06:50:00|6898.5|6892.5|6894.5|6888.5|6899.5|6893.5|6894.5|6888.5|1141
1683528900000|2023-05-08 06:55:00|6893.5|6887.5|6893.5|6887.5|6896.5|6890.5|6892.5|6886.5|519
1683529200000|2023-05-08 07:00:00|6894.5|6888.5|6893.5|6887.5|6895.5|6889.5|6890.5|6884.5|867
1683529500000|2023-05-08 07:05:00|6894.5|6888.5|6899.5|6893.5|6899.5|6893.5|6890.5|6884.5|887
1683529800000|2023-05-08 07:10:00|6900.5|6894.5|6904.5|6898.5|6905.5|6899.5|6899.5|6893.5|918
1683530100000|2023-05-08 07:15:00|6905.5|6899.5|6909.5|6903.5|6910.5|6904.5|6903.5|6897.5|1312
1683530400000|2023-05-08 07:20:00|6910.5|6904.5|6910.5|6904.5|6915.5|6909.5|6909.5|6903.5|1515
1683530700000|2023-05-08 07:25:00|6909.5|6903.5|6901.5|6895.5|6911.5|6905.5|6899.5|6893.5|843
1683531000000|2023-05-08 07:30:00|6900.5|6894.5|6897.5|6891.5|6903.5|6897.5|6896.5|6890.5|1026
1683531300000|2023-05-08 07:35:00|6896.5|6890.5|6897.5|6891.5|6900.5|6894.5|6894.5|6888.5|1303
1683531600000|2023-05-08 07:40:00|6896.5|6890.5|6893.5|6887.5|6898.5|6892.5|6893.5|6887.5|715
1683531900000|2023-05-08 07:45:00|6892.5|6886.5|6892.5|6886.5|6896.5|6890.5|6890.5|6884.5|856
1683532200000|2023-05-08 07:50:00|6893.5|6887.5|6897.5|6891.5|6899.5|6893.5|6891.5|6885.5|1061
1683532500000|2023-05-08 07:55:00|6896.5|6890.5|6900.5|6894.5|6902.5|6896.5|6894.5|6888.5|1464
1683532800000|2023-05-08 08:00:00|6901.5|6895.5|6899.5|6893.5|6907.5|6901.5|6898.5|6892.5|1984
1683533100000|2023-05-08 08:05:00|6898.5|6892.5|6905.5|6899.5|6907.5|6901.5|6898.5|6892.5|2330
1683533400000|2023-05-08 08:10:00|6906.5|6900.5|6903.5|6897.5|6907.5|6901.5|6901.5|6895.5|1513
1683533700000|2023-05-08 08:15:00|6902.5|6896.5|6899.5|6893.5|6904.5|6898.5|6897.5|6891.5|794
1683534000000|2023-05-08 08:20:00|6900.5|6894.5|6901.5|6895.5|6902.5|6896.5|6899.5|6893.5|1087
1683534300000|2023-05-08 08:25:00|6900.5|6894.5|6905.5|6899.5|6905.5|6899.5|6898.5|6892.5|642
1683534600000|2023-05-08 08:30:00|6910.8|6892.8|6910.8|6892.8|6911.8|6893.8|6910.5|6892.5|0
1683534900000|2023-05-08 08:35:00|6910.7|6892.7|6910.8|6892.8|6911|6893|6909.7|6891.7|0
1683535200000|2023-05-08 08:40:00|6910.9|6892.9|6911.5|6893.5|6911.8|6893.8|6910.6|6892.6|0
1683535500000|2023-05-08 08:45:00|6911.3|6893.3|6912.4|6894.4|6912.4|6894.4|6911.1|6893.1|0
1683535800000|2023-05-08 08:50:00|6912.2|6894.2|6909.4|6891.4|6912.4|6894.4|6909.1|6891.1|0
1683536100000|2023-05-08 08:55:00|6909.6|6891.6|6909.2|6891.2|6909.7|6891.7|6908.3|6890.3|0
1683536400000|2023-05-08 09:00:00|6909.1|6891.1|6909.1|6891.1|6909.7|6891.7|6908.6|6890.6|0
1683536700000|2023-05-08 09:05:00|6909|6891|6910|6892|6910.2|6892.2|6909|6891|0
1683537000000|2023-05-08 09:10:00|6909.9|6891.9|6910.3|6892.3|6910.3|6892.3|6909.4|6891.4|0
1683537300000|2023-05-08 09:15:00|6903.5|6897.5|6898.5|6892.5|6903.5|6897.5|6895.5|6889.5|86
1683537600000|2023-05-08 09:20:00|6896.5|6890.5|6897.5|6891.5|6899.5|6893.5|6895.5|6889.5|112
1683537900000|2023-05-08 09:25:00|6898.5|6892.5|6897.5|6891.5|6900.5|6894.5|6897.5|6891.5|40
1683538200000|2023-05-08 09:30:00|6896.5|6890.5|6897.5|6891.5|6899.5|6893.5|6896.5|6890.5|21
1683538500000|2023-05-08 09:35:00|6898.5|6892.5|6898.5|6892.5|6900.5|6894.5|6896.5|6890.5|24
1683538800000|2023-05-08 09:40:00|6899.5|6893.5|6898.5|6892.5|6899.5|6893.5|6896.5|6890.5|11
1683539100000|2023-05-08 09:45:00|6899.5|6893.5|6898.5|6892.5|6899.5|6893.5|6898.5|6892.5|30
1683539400000|2023-05-08 09:50:00|6897.5|6891.5|6898.5|6892.5|6898.5|6892.5|6897.5|6891.5|7
1683539700000|2023-05-08 09:55:00|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|6
1683540000000|2023-05-08 10:00:00|6900|6894|6900.5|6894.5|6902|6896|6899.5|6893.5|10
1683540300000|2023-05-08 10:05:00|6900|6894|6900|6894|6901|6895|6899|6893|55
1683540600000|2023-05-08 10:10:00|6900.5|6894.5|6903|6897|6903|6897|6900|6894|24
1683540900000|2023-05-08 10:15:00|6904|6898|6905|6899|6907|6901|6904|6898|43
1683541200000|2023-05-08 10:20:00|6904.5|6898.5|6903|6897|6904.5|6898.5|6902|6896|11
1683541500000|2023-05-08 10:25:00|6903.5|6897.5|6901|6895|6904|6898|6901|6895|49
1683541800000|2023-05-08 10:30:00|6901.5|6895.5|6902|6896|6902|6896|6901|6895|22
1683542100000|2023-05-08 10:35:00|6903|6897|6903|6897|6904|6898|6903|6897|53
1683542400000|2023-05-08 10:40:00|6902|6896|6902|6896|6903|6897|6902|6896|16
1683542700000|2023-05-08 10:45:00|6901.5|6895.5|6901.5|6895.5|6902|6896|6900|6894|54
1683543000000|2023-05-08 10:50:00|6901|6895|6901|6895|6902|6896|6900.5|6894.5|62
1683543300000|2023-05-08 10:55:00|6900|6894|6899|6893|6901|6895|6898|6892|93
1683543600000|2023-05-08 11:00:00|6899.5|6893.5|6900|6894|6901|6895|6899|6893|39
1683543900000|2023-05-08 11:05:00|6900.5|6894.5|6902|6896|6903.5|6897.5|6900.5|6894.5|51
1683544200000|2023-05-08 11:10:00|6901.5|6895.5|6901|6895|6901.5|6895.5|6901|6895|18
1683544500000|2023-05-08 11:15:00|6902|6896|6902|6896|6902|6896|6901|6895|31
1683544800000|2023-05-08 11:20:00|6901.5|6895.5|6901|6895|6901.5|6895.5|6900|6894|34
1683545100000|2023-05-08 11:25:00|6901.5|6895.5|6901|6895|6902|6896|6900.5|6894.5|62
1683545400000|2023-05-08 11:30:00|6901.5|6895.5|6900|6894|6901.5|6895.5|6900|6894|40
1683545700000|2023-05-08 11:35:00|6899.5|6893.5|6900|6894|6900|6894|6899|6893|73
1683546000000|2023-05-08 11:40:00|6901|6895|6900|6894|6901|6895|6899.5|6893.5|27
1683546300000|2023-05-08 11:45:00|6899|6893|6898|6892|6899|6893|6898|6892|25
1683546600000|2023-05-08 11:50:00|6899|6893|6898|6892|6899|6893|6897|6891|33
1683546900000|2023-05-08 11:55:00|6897.5|6891.5|6897|6891|6898|6892|6897|6891|31
1683547200000|2023-05-08 12:00:00|6896|6890|6899|6893|6900|6894|6896|6890|54
1683547500000|2023-05-08 12:05:00|6898.5|6892.5|6900.5|6894.5|6901|6895|6898|6892|35
1683547800000|2023-05-08 12:10:00|6901|6895|6900|6894|6903|6897|6900|6894|58
1683548100000|2023-05-08 12:15:00|6900.5|6894.5|6900|6894|6901|6895|6899|6893|33
1683548400000|2023-05-08 12:20:00|6900.5|6894.5|6901|6895|6901.5|6895.5|6900|6894|34
1683548700000|2023-05-08 12:25:00|6900.5|6894.5|6901|6895|6902|6896|6899|6893|70
1683549000000|2023-05-08 12:30:00|6900.5|6894.5|6902|6896|6903|6897|6900|6894|51
1683549300000|2023-05-08 12:35:00|6903|6897|6902|6896|6903|6897|6901|6895|33
1683549600000|2023-05-08 12:40:00|6902.5|6896.5|6900|6894|6903|6897|6900|6894|62
1683549900000|2023-05-08 12:45:00|6901|6895|6900.5|6894.5|6901.5|6895.5|6897.5|6891.5|96
1683550200000|2023-05-08 12:50:00|6900|6894|6900|6894|6902.5|6896.5|6900|6894|40
1683550500000|2023-05-08 12:55:00|6900.5|6894.5|6901|6895|6902|6896|6899|6893|57
1683550800000|2023-05-08 13:00:00|6900|6894|6903|6897|6903|6897|6900|6894|56
1683551100000|2023-05-08 13:05:00|6903.5|6897.5|6904|6898|6904|6898|6903|6897|52
1683551400000|2023-05-08 13:10:00|6904.5|6898.5|6907|6901|6908|6902|6904.5|6898.5|37
1683551700000|2023-05-08 13:15:00|6907.5|6901.5|6912|6906|6912|6906|6905.5|6899.5|82
1683552000000|2023-05-08 13:20:00|6911.5|6905.5|6914|6908|6915|6909|6911|6905|129
1683552300000|2023-05-08 13:25:00|6914.5|6908.5|6915|6909|6916|6910|6912|6906|100
1683552600000|2023-05-08 13:30:00|6914.5|6908.5|6904.5|6898.5|6915.5|6909.5|6902|6896|708
1683552900000|2023-05-08 13:35:00|6904|6898|6905.5|6899.5|6909|6903|6899|6893|333
1683553200000|2023-05-08 13:40:00|6906|6900|6899|6893|6907.5|6901.5|6898|6892|290
1683553500000|2023-05-08 13:45:00|6898.5|6892.5|6891.5|6885.5|6899|6893|6886|6880|418
1683553800000|2023-05-08 13:50:00|6892|6886|6892|6886|6896.5|6890.5|6890|6884|238
1683554100000|2023-05-08 13:55:00|6891.5|6885.5|6901.5|6895.5|6901.5|6895.5|6891.5|6885.5|131
1683554400000|2023-05-08 14:00:00|6902|6896|6900|6894|6905.5|6899.5|6899|6893|256
1683554700000|2023-05-08 14:05:00|6900.5|6894.5|6883|6877|6901|6895|6882|6876|446
1683555000000|2023-05-08 14:10:00|6883.5|6877.5|6883|6877|6888|6882|6882|6876|327
1683555300000|2023-05-08 14:15:00|6883.5|6877.5|6878|6872|6884.5|6878.5|6873|6867|316
1683555600000|2023-05-08 14:20:00|6878.5|6872.5|6877|6871|6881|6875|6873|6867|165
1683555900000|2023-05-08 14:25:00|6877.5|6871.5|6872|6866|6880|6874|6870.5|6864.5|134
1683556200000|2023-05-08 14:30:00|6873.5|6867.5|6877|6871|6878|6872|6873.5|6867.5|121
1683556500000|2023-05-08 14:35:00|6876|6870|6878|6872|6878|6872|6875|6869|119
1683556800000|2023-05-08 14:40:00|6877.5|6871.5|6879|6873|6881.5|6875.5|6877|6871|133
1683557100000|2023-05-08 14:45:00|6879.5|6873.5|6885|6879|6885|6879|6877|6871|208
1683557400000|2023-05-08 14:50:00|6886|6880|6884|6878|6886|6880|6882|6876|159
1683557700000|2023-05-08 14:55:00|6884.5|6878.5|6883|6877|6886.5|6880.5|6882|6876|136
1683558000000|2023-05-08 15:00:00|6883.5|6877.5|6883|6877|6884.5|6878.5|6882|6876|76
1683558300000|2023-05-08 15:05:00|6884|6878|6882|6876|6889|6883|6882|6876|198
1683558600000|2023-05-08 15:10:00|6881|6875|6873|6867|6882.5|6876.5|6872.5|6866.5|284
1683558900000|2023-05-08 15:15:00|6873.5|6867.5|6877|6871|6877|6871|6871|6865|193
1683559200000|2023-05-08 15:20:00|6876.5|6870.5|6878|6872|6878|6872|6874|6868|223
1683559500000|2023-05-08 15:25:00|6877.5|6871.5|6872|6866|6877.5|6871.5|6871|6865|350
1683559800000|2023-05-08 15:30:00|6873|6867|6874|6868|6874|6868|6869|6863|321
1683560100000|2023-05-08 15:35:00|6874.5|6868.5|6872|6866|6876.5|6870.5|6872|6866|201
1683560400000|2023-05-08 15:40:00|6872.5|6866.5|6874|6868|6876|6870|6872.5|6866.5|146
1683560700000|2023-05-08 15:45:00|6874.5|6868.5|6877|6871|6877|6871|6874|6868|143
1683561000000|2023-05-08 15:50:00|6878|6872|6880|6874|6880|6874|6877|6871|160
1683561300000|2023-05-08 15:55:00|6879.5|6873.5|6874.5|6868.5|6879.5|6873.5|6874|6868|131
1683561600000|2023-05-08 16:00:00|6875.5|6869.5|6873.5|6867.5|6876.5|6870.5|6873.5|6867.5|83
1683561900000|2023-05-08 16:05:00|6872.5|6866.5|6874.5|6868.5|6875.5|6869.5|6872.5|6866.5|77
1683562200000|2023-05-08 16:10:00|6875.5|6869.5|6877.5|6871.5|6877.5|6871.5|6875.5|6869.5|31
1683562500000|2023-05-08 16:15:00|6876.5|6870.5|6883.5|6877.5|6883.5|6877.5|6876.5|6870.5|73
1683562800000|2023-05-08 16:20:00|6882.5|6876.5|6885.5|6879.5|6885.5|6879.5|6882.5|6876.5|94
1683563100000|2023-05-08 16:25:00|6887.5|6881.5|6885.5|6879.5|6887.5|6881.5|6885.5|6879.5|98
1683563400000|2023-05-08 16:30:00|6884.5|6878.5|6881.5|6875.5|6886.5|6880.5|6881.5|6875.5|89
1683563700000|2023-05-08 16:35:00|6882.5|6876.5|6887.5|6881.5|6887.5|6881.5|6881.5|6875.5|66
1683564000000|2023-05-08 16:40:00|6886.5|6880.5|6885.5|6879.5|6887.5|6881.5|6885.5|6879.5|51
1683564300000|2023-05-08 16:45:00|6884.5|6878.5|6882.5|6876.5|6884.5|6878.5|6881.5|6875.5|81
1683564600000|2023-05-08 16:50:00|6883.5|6877.5|6883.5|6877.5|6884.5|6878.5|6881.5|6875.5|67
1683564900000|2023-05-08 16:55:00|6882.5|6876.5|6884.5|6878.5|6885.5|6879.5|6881.5|6875.5|51
1683565200000|2023-05-08 17:00:00|6883.5|6877.5|6881.5|6875.5|6886.5|6880.5|6881.5|6875.5|62
1683565500000|2023-05-08 17:05:00|6882.5|6876.5|6884.5|6878.5|6884.5|6878.5|6881.5|6875.5|26
1683565800000|2023-05-08 17:10:00|6885.5|6879.5|6886.5|6880.5|6886.5|6880.5|6884.5|6878.5|41
1683566100000|2023-05-08 17:15:00|6885.5|6879.5|6887.5|6881.5|6887.5|6881.5|6885.5|6879.5|27
1683566400000|2023-05-08 17:20:00|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|6887.5|6881.5|121
1683566700000|2023-05-08 17:25:00|6887.5|6881.5|6886.5|6880.5|6887.5|6881.5|6886.5|6880.5|16
1683567000000|2023-05-08 17:30:00|6887.5|6881.5|6888.5|6882.5|6888.5|6882.5|6887.5|6881.5|60
1683567300000|2023-05-08 17:35:00|6889.5|6883.5|6887.5|6881.5|6889.5|6883.5|6886.5|6880.5|36
1683567600000|2023-05-08 17:40:00|6886.5|6880.5|6883.5|6877.5|6886.5|6880.5|6883.5|6877.5|92
1683567900000|2023-05-08 17:45:00|6884.5|6878.5|6885.5|6879.5|6886.5|6880.5|6882.5|6876.5|54
1683568200000|2023-05-08 17:50:00|6884.5|6878.5|6883.5|6877.5|6885.5|6879.5|6883.5|6877.5|19
1683568500000|2023-05-08 17:55:00|6884.5|6878.5|6885.5|6879.5|6886.5|6880.5|6884.5|6878.5|75
1683568800000|2023-05-08 18:00:00|6886.5|6880.5|6881.5|6875.5|6886.5|6880.5|6880.5|6874.5|97
1683569100000|2023-05-08 18:05:00|6880.5|6874.5|6875.5|6869.5|6880.5|6874.5|6873.5|6867.5|281
1683569400000|2023-05-08 18:10:00|6876.5|6870.5|6881.5|6875.5|6882.5|6876.5|6876.5|6870.5|68
1683569700000|2023-05-08 18:15:00|6880.5|6874.5|6882.5|6876.5|6882.5|6876.5|6879.5|6873.5|70
1683570000000|2023-05-08 18:20:00|6883.5|6877.5|6882.5|6876.5|6883.5|6877.5|6880.5|6874.5|90
1683570300000|2023-05-08 18:25:00|6883.5|6877.5|6882.5|6876.5|6883.5|6877.5|6881.5|6875.5|50
1683570600000|2023-05-08 18:30:00|6881.5|6875.5|6882.5|6876.5|6882.5|6876.5|6881.5|6875.5|34
1683570900000|2023-05-08 18:35:00|6881.5|6875.5|6882.5|6876.5|6882.5|6876.5|6880.5|6874.5|59
1683571200000|2023-05-08 18:40:00|6881.5|6875.5|6885.5|6879.5|6886.5|6880.5|6881.5|6875.5|40
1683571500000|2023-05-08 18:45:00|6886.5|6880.5|6887.5|6881.5|6887.5|6881.5|6884.5|6878.5|100
1683571800000|2023-05-08 18:50:00|6886.5|6880.5|6889.5|6883.5|6890.5|6884.5|6885.5|6879.5|142
1683572100000|2023-05-08 18:55:00|6890.5|6884.5|6896.4|6878.4|6896.5|6885.5|6889.5|6878.4|88
1683572400000|2023-05-08 19:00:00|6897.3|6879.3|6900.9|6882.9|6900.9|6882.9|6897.3|6879.3|0
1683572700000|2023-05-08 19:05:00|6900.8|6882.8|6901.6|6883.6|6903.7|6885.7|6900.8|6882.8|0
1683573000000|2023-05-08 19:10:00|6901.5|6883.5|6900.1|6882.1|6901.7|6883.7|6899.9|6881.9|0
1683573300000|2023-05-08 19:15:00|6900.2|6882.2|6899.4|6881.4|6900.5|6882.5|6897.5|6879.5|0
1683573600000|2023-05-08 19:20:00|6899.5|6881.5|6895.7|6877.7|6899.6|6881.6|6895.6|6877.6|0
1683573900000|2023-05-08 19:25:00|6895.8|6877.8|6892.6|6874.6|6895.8|6877.8|6892.3|6874.3|0
1683574200000|2023-05-08 19:30:00|6892.5|6874.5|6893|6875|6893.1|6875.1|6891.6|6873.6|0
1683574500000|2023-05-08 19:35:00|6892.9|6874.9|6894.1|6876.1|6894.1|6876.1|6892.1|6874.1|0
1683574800000|2023-05-08 19:40:00|6894.2|6876.2|6898.1|6880.1|6898.3|6880.3|6894.1|6876.1|0
1683575100000|2023-05-08 19:45:00|6898|6880|6896.5|6878.5|6898.3|6880.3|6895.2|6877.2|0
1683575400000|2023-05-08 19:50:00|6896.6|6878.6|6893.5|6875.5|6896.7|6878.7|6892.3|6874.3|0
1683575700000|2023-05-08 19:55:00|6893.4|6875.4|6895.1|6877.1|6896.8|6878.8|6892.1|6874.1|0
1683576000000|2023-05-08 20:00:00|6894.9|6876.9|6893.2|6875.2|6895.4|6877.4|6892.9|6874.9|0
1683576300000|2023-05-08 20:05:00|6893|6875|6893.7|6875.7|6894.3|6876.3|6892.4|6874.4|0
1683576600000|2023-05-08 20:10:00|6893.5|6875.5|6895.1|6877.1|6895.4|6877.4|6893.2|6875.2|0
1683576900000|2023-05-08 20:15:00|6894.9|6876.9|6894.9|6876.9|6895.4|6877.4|6893.5|6875.5|0
1683577200000|2023-05-08 20:20:00|6895.1|6877.1|6895.4|6877.4|6895.7|6877.7|6894.9|6876.9|0
1683577500000|2023-05-08 20:25:00|6895.6|6877.6|6895.1|6877.1|6896.2|6878.2|6895.1|6877.1|0
1683577800000|2023-05-08 20:30:00|6894.9|6876.9|6895.4|6877.4|6895.4|6877.4|6894.9|6876.9|0
1683578100000|2023-05-08 20:35:00|6895.3|6877.3|6894.3|6876.3|6895.4|6877.4|6894.3|6876.3|0
1683578400000|2023-05-08 20:40:00|6894|6876|6894.3|6876.3|6894.3|6876.3|6893.5|6875.5|0
1683578700000|2023-05-08 20:45:00|6894|6876|6894.6|6876.6|6895.4|6877.4|6894|6876|0
1683579000000|2023-05-08 20:50:00|6894.7|6876.7|6894.3|6876.3|6894.9|6876.9|6894.3|6876.3|0
1683579300000|2023-05-08 20:55:00|6894|6876|6892.9|6874.9|6894.3|6876.3|6892.8|6874.8|0
1683579600000|2023-05-08 21:00:00|6892.5|6874.5|6893.3|6875.3|6893.3|6875.3|6892.3|6874.3|0
1683579900000|2023-05-08 21:05:00|6893.6|6875.6|6894.1|6876.1|6894.7|6876.7|6893.6|6875.6|0
1683580200000|2023-05-08 21:10:00|6894.2|6876.2|6894.2|6876.2|6894.3|6876.3|6894.1|6876.1|0
1683580500000|2023-05-08 21:15:00|6894.1|6876.1|6893|6875|6894.1|6876.1|6892.6|6874.6|0
1683580800000|2023-05-08 21:20:00|6893.1|6875.1|6893|6875|6893.8|6875.8|6893|6875|0
1683581100000|2023-05-08 21:25:00|6893.3|6875.3|6893.3|6875.3|6893.4|6875.4|6893.3|6875.3|0
1683581400000|2023-05-08 21:30:00|6893.2|6875.2|6893.1|6875.1|6893.2|6875.2|6893.1|6875.1|0
1683581700000|2023-05-08 21:35:00|6893.2|6875.2|6893.3|6875.3|6893.3|6875.3|6893.2|6875.2|0
1683582000000|2023-05-08 21:40:00|6893.6|6875.6|6893.4|6875.4|6893.6|6875.6|6893.4|6875.4|0
1683582300000|2023-05-08 21:45:00|6893.5|6875.5|6893.4|6875.4|6893.5|6875.5|6893.4|6875.4|0
1683582600000|2023-05-08 21:50:00|6893.5|6875.5|6893.4|6875.4|6893.7|6875.7|6893.4|6875.4|0
1683582900000|2023-05-08 21:55:00|6893.3|6875.3|6893.4|6875.4|6893.4|6875.4|6893.3|6875.3|0
1683583200000|2023-05-08 22:00:00|6892.4|6874.4|6893.2|6875.2|6893.2|6875.2|6891.4|6873.4|0
1683583500000|2023-05-08 22:05:00|6893|6875|6892.9|6874.9|6893.2|6875.2|6892.7|6874.7|0
1683583800000|2023-05-08 22:10:00|6893|6875|6892.4|6874.4|6893.2|6875.2|6891.8|6873.8|0
1683584100000|2023-05-08 22:15:00|6892.6|6874.6|6892.7|6874.7|6893.2|6875.2|6892.6|6874.6|0
1683584400000|2023-05-08 22:20:00|6892.9|6874.9|6885.4|6867.4|6892.9|6874.9|6884.9|6866.9|0
1683584700000|2023-05-08 22:25:00|6885.6|6867.6|6886.2|6868.2|6886.2|6868.2|6885.1|6867.1|0
1683585000000|2023-05-08 22:30:00|6886.1|6868.1|6884.3|6866.3|6886.2|6868.2|6884.3|6866.3|0
1683585300000|2023-05-08 22:35:00|6884.6|6866.6|6884.9|6866.9|6885.1|6867.1|6884.6|6866.6|0
1683585600000|2023-05-08 22:40:00|6885|6867|6884.6|6866.6|6885.1|6867.1|6884.3|6866.3|0
1683585900000|2023-05-08 22:45:00|6884.4|6866.4|6884.6|6866.6|6884.9|6866.9|6884.4|6866.4|0
1683586200000|2023-05-08 22:50:00|6884.8|6866.8|6885.7|6867.7|6885.7|6867.7|6884.6|6866.6|0
1683586500000|2023-05-08 22:55:00|6885.4|6867.4|6884.9|6866.9|6885.4|6867.4|6884.6|6866.6|0
1683586800000|2023-05-08 23:00:00|6885.1|6867.1|6885.4|6867.4|6885.7|6867.7|6884.9|6866.9|0
1683587100000|2023-05-08 23:05:00|6885.5|6867.5|6885.5|6867.5|6885.7|6867.7|6885.3|6867.3|0
1683587400000|2023-05-08 23:10:00|6885.7|6867.7|6885.4|6867.4|6886.2|6868.2|6885.4|6867.4|0
1683587700000|2023-05-08 23:15:00|6885.2|6867.2|6884.3|6866.3|6885.4|6867.4|6884.3|6866.3|0
1683588000000|2023-05-08 23:20:00|6884.4|6866.4|6884.6|6866.6|6884.6|6866.6|6884|6866|0
1683588300000|2023-05-08 23:25:00|6884.7|6866.7|6884.3|6866.3|6884.9|6866.9|6884.3|6866.3|0
1683588600000|2023-05-08 23:30:00|6884.6|6866.6|6884.3|6866.3|6884.6|6866.6|6884.3|6866.3|0
1683588900000|2023-05-08 23:35:00|6884.2|6866.2|6884.3|6866.3|6884.3|6866.3|6884|6866|0
1683589200000|2023-05-08 23:40:00|6884.1|6866.1|6884.6|6866.6|6884.6|6866.6|6884|6866|0
1683589500000|2023-05-08 23:45:00|6884.4|6866.4|6884.3|6866.3|6884.6|6866.6|6884.3|6866.3|0
1683589800000|2023-05-08 23:50:00|6884.6|6866.6|6885|6867|6885.1|6867.1|6884.3|6866.3|0
1683590100000|2023-05-08 23:55:00|6885.1|6867.1|6885.1|6867.1|6885.4|6867.4|6884.9|6866.9|0
1683590400000|2023-05-09 00:00:00|6884.9|6866.9|6884.3|6866.3|6884.9|6866.9|6883.5|6865.5|0
1683590700000|2023-05-09 00:05:00|6884.1|6866.1|6883.5|6865.5|6884.6|6866.6|6883.5|6865.5|0
1683591000000|2023-05-09 00:10:00|6883.7|6865.7|6884.3|6866.3|6884.3|6866.3|6883.5|6865.5|0
1683591300000|2023-05-09 00:15:00|6884.2|6866.2|6883.7|6865.7|6884.8|6866.8|6883.7|6865.7|0
1683591600000|2023-05-09 00:20:00|6883.9|6865.9|6883.4|6865.4|6883.9|6865.9|6883.1|6865.1|0
1683591900000|2023-05-09 00:25:00|6883.9|6865.9|6884.3|6866.3|6884.3|6866.3|6883.4|6865.4|0
1683592200000|2023-05-09 00:30:00|6884|6866|6884.9|6866.9|6885.7|6867.7|6884|6866|0
1683592500000|2023-05-09 00:35:00|6885.1|6867.1|6884.3|6866.3|6885.1|6867.1|6884.3|6866.3|0
1683592800000|2023-05-09 00:40:00|6884.2|6866.2|6883.7|6865.7|6884.3|6866.3|6883.4|6865.4|0
1683593100000|2023-05-09 00:45:00|6883.4|6865.4|6883.4|6865.4|6883.8|6865.8|6883.1|6865.1|0
1683593400000|2023-05-09 00:50:00|6883.2|6865.2|6883.8|6865.8|6884|6866|6883.2|6865.2|0
1683593700000|2023-05-09 00:55:00|6883.6|6865.6|6883.2|6865.2|6883.8|6865.8|6883|6865|0
1683594000000|2023-05-09 01:00:00|6883|6865|6883.4|6865.4|6883.4|6865.4|6882.5|6864.5|0
1683594300000|2023-05-09 01:05:00|6883.2|6865.2|6883.9|6865.9|6884.3|6866.3|6883.2|6865.2|0
1683594600000|2023-05-09 01:10:00|6884.2|6866.2|6885|6867|6885.3|6867.3|6884.2|6866.2|0
1683594900000|2023-05-09 01:15:00|6882.5|6876.5|6890.5|6884.5|6897.5|6891.5|6870.5|6864.5|1640
1683595200000|2023-05-09 01:20:00|6891.5|6885.5|6882.5|6876.5|6894.5|6888.5|6878.5|6872.5|862
1683595500000|2023-05-09 01:25:00|6883.5|6877.5|6886|6880|6891|6885|6883.5|6877.5|599
1683595800000|2023-05-09 01:30:00|6887|6881|6870|6864|6900|6894|6866|6860|4036
1683596100000|2023-05-09 01:35:00|6871|6865|6876|6870|6888|6882|6861|6855|2203
1683596400000|2023-05-09 01:40:00|6874|6868|6874|6868|6882|6876|6863|6857|1498
1683596700000|2023-05-09 01:45:00|6873|6867|6865|6859|6877|6871|6847|6841|1896
1683597000000|2023-05-09 01:50:00|6864|6858|6861|6855|6873|6867|6852|6846|1532
1683597300000|2023-05-09 01:55:00|6862|6856|6873|6867|6879|6873|6858|6852|1057
1683597600000|2023-05-09 02:00:00|6874|6868|6872|6866|6886|6880|6869|6863|1189
1683597900000|2023-05-09 02:05:00|6873|6867|6869|6863|6874|6868|6856|6850|1084
1683598200000|2023-05-09 02:10:00|6868|6862|6884|6878|6890|6884|6868|6862|873
1683598500000|2023-05-09 02:15:00|6883|6877|6900|6894|6906|6900|6879|6873|1130
1683598800000|2023-05-09 02:20:00|6901|6895|6901|6895|6909|6903|6898|6892|930
1683599100000|2023-05-09 02:25:00|6902|6896|6899|6893|6907|6901|6894|6888|737
1683599400000|2023-05-09 02:30:00|6897|6891|6890|6884|6897|6891|6884|6878|823
1683599700000|2023-05-09 02:35:00|6889|6883|6878|6872|6894|6888|6875|6869|581
1683600000000|2023-05-09 02:40:00|6877|6871|6874|6868|6877|6871|6869|6863|846
1683600300000|2023-05-09 02:45:00|6873|6867|6874|6868|6886|6880|6871|6865|1111
1683600600000|2023-05-09 02:50:00|6873|6867|6876|6870|6881|6875|6865|6859|853
1683600900000|2023-05-09 02:55:00|6877|6871|6886|6880|6887|6881|6875|6869|686
1683601200000|2023-05-09 03:00:00|6885|6879|6884|6878|6888|6882|6876|6870|575
1683601500000|2023-05-09 03:05:00|6882|6876|6875|6869|6891|6885|6873|6867|647
1683601800000|2023-05-09 03:10:00|6874|6868|6875|6869|6876|6870|6873|6867|269
1683602100000|2023-05-09 03:15:00|6874|6868|6865|6859|6874|6868|6863|6857|400
1683602400000|2023-05-09 03:20:00|6866|6860|6868|6862|6870|6864|6862|6856|391
1683602700000|2023-05-09 03:25:00|6867|6861|6867|6861|6870|6864|6865|6859|482
1683603000000|2023-05-09 03:30:00|6869|6863|6868|6862|6870|6864|6863|6857|409
1683603300000|2023-05-09 03:35:00|6869|6863|6868|6862|6871|6865|6864|6858|413
1683603600000|2023-05-09 03:40:00|6869|6863|6870|6864|6873|6867|6869|6863|269
1683603900000|2023-05-09 03:45:00|6871|6865|6866|6860|6872|6866|6864|6858|405
1683604200000|2023-05-09 03:50:00|6867|6861|6868|6862|6870|6864|6867|6861|614
1683604500000|2023-05-09 03:55:00|6869|6863|6868|6862|6871|6865|6867|6861|275
1683604800000|2023-05-09 04:00:00|6875|6857|6875.2|6857.2|6875.2|6857.2|6874.7|6856.7|5
1683605100000|2023-05-09 04:05:00|6875.5|6857.5|6875.5|6857.5|6875.5|6857.5|6875.2|6857.2|0
1683605400000|2023-05-09 04:10:00|6875.2|6857.2|6875.5|6857.5|6875.5|6857.5|6875.2|6857.2|0
1683605700000|2023-05-09 04:15:00|6876|6858|6875.8|6857.8|6876|6858|6875.7|6857.7|0
1683606000000|2023-05-09 04:20:00|6875.6|6857.6|6875.5|6857.5|6875.7|6857.7|6875.2|6857.2|0
1683606300000|2023-05-09 04:25:00|6875.7|6857.7|6876.1|6858.1|6876.1|6858.1|6875.5|6857.5|0
1683606600000|2023-05-09 04:30:00|6876.6|6858.6|6876.1|6858.1|6876.7|6858.7|6876.1|6858.1|0
1683606900000|2023-05-09 04:35:00|6875.8|6857.8|6875.8|6857.8|6875.8|6857.8|6875.6|6857.6|0
1683607200000|2023-05-09 04:40:00|6875.6|6857.6|6875.4|6857.4|6875.8|6857.8|6875.3|6857.3|0
1683607500000|2023-05-09 04:45:00|6875.6|6857.6|6875.4|6857.4|6875.6|6857.6|6875|6857|0
1683607800000|2023-05-09 04:50:00|6875.1|6857.1|6875|6857|6875.3|6857.3|6874.8|6856.8|0
1683608100000|2023-05-09 04:55:00|6875.1|6857.1|6875.2|6857.2|6875.6|6857.6|6875|6857|7
1683608400000|2023-05-09 05:00:00|6875|6857|6860|6854|6875|6868|6860|6854|756
1683608700000|2023-05-09 05:05:00|6859|6853|6864|6858|6873|6867|6859|6853|658
1683609000000|2023-05-09 05:10:00|6863|6857|6866|6860|6868|6862|6860|6854|360
1683609300000|2023-05-09 05:15:00|6865|6859|6885|6879|6885|6879|6865|6859|642
1683609600000|2023-05-09 05:20:00|6886|6880|6877|6871|6886|6880|6874|6868|739
1683609900000|2023-05-09 05:25:00|6876|6870|6876|6870|6878|6872|6870|6864|418
1683610200000|2023-05-09 05:30:00|6875|6869|6862|6856|6875|6869|6861|6855|543
1683610500000|2023-05-09 05:35:00|6861|6855|6870|6864|6870|6864|6858|6852|535
1683610800000|2023-05-09 05:40:00|6869|6863|6865|6859|6875|6869|6864|6858|351
1683611100000|2023-05-09 05:45:00|6864|6858|6840|6834|6865|6859|6835|6829|1153
1683611400000|2023-05-09 05:50:00|6839|6833|6838|6832|6843|6837|6833|6827|1025
1683611700000|2023-05-09 05:55:00|6839|6833|6828|6822|6843|6837|6828|6822|707
1683612000000|2023-05-09 06:00:00|6827|6821|6798|6792|6829|6823|6797|6791|2522
1683612300000|2023-05-09 06:05:00|6799|6793|6772|6766|6802|6796|6766|6760|4222
1683612600000|2023-05-09 06:10:00|6773|6767|6756|6750|6778|6772|6752|6746|4648
1683612900000|2023-05-09 06:15:00|6755|6749|6759|6753|6768|6762|6749|6743|3196
1683613200000|2023-05-09 06:20:00|6760|6754|6766|6760|6773|6767|6758|6752|4378
1683613500000|2023-05-09 06:25:00|6765|6759|6750|6744|6770|6764|6748|6742|1581
1683613800000|2023-05-09 06:30:00|6749|6743|6775|6769|6780|6774|6749|6743|1316
1683614100000|2023-05-09 06:35:00|6774|6768|6759|6753|6775|6769|6758|6752|1411
1683614400000|2023-05-09 06:40:00|6758|6752|6752|6746|6760|6754|6745|6739|1464
1683614700000|2023-05-09 06:45:00|6753|6747|6750|6744|6758|6752|6746|6740|1084
1683615000000|2023-05-09 06:50:00|6749|6743|6749|6743|6754|6748|6746|6740|1222
1683615300000|2023-05-09 06:55:00|6750|6744|6734|6728|6754|6748|6719|6713|4349
1683615600000|2023-05-09 07:00:00|6735|6729|6739|6733|6745|6739|6735|6729|1341
1683615900000|2023-05-09 07:05:00|6740|6734|6745|6739|6750|6744|6735|6729|1179
1683616200000|2023-05-09 07:10:00|6744|6738|6746|6740|6752|6746|6742|6736|989
1683616500000|2023-05-09 07:15:00|6745|6739|6747|6741|6754|6748|6744|6738|970
1683616800000|2023-05-09 07:20:00|6746|6740|6750|6744|6753|6747|6743|6737|2007
1683617100000|2023-05-09 07:25:00|6749|6743|6746|6740|6750|6744|6743|6737|877
1683617400000|2023-05-09 07:30:00|6747|6741|6742|6736|6749|6743|6740|6734|1112
1683617700000|2023-05-09 07:35:00|6743|6737|6742|6736|6746|6740|6738|6732|1283
1683618000000|2023-05-09 07:40:00|6741|6735|6739|6733|6745|6739|6735|6729|1148
1683618300000|2023-05-09 07:45:00|6740|6734|6742|6736|6750|6744|6738|6732|1426
1683618600000|2023-05-09 07:50:00|6743|6737|6736|6730|6745|6739|6735|6729|1826
1683618900000|2023-05-09 07:55:00|6735|6729|6734|6728|6737|6731|6729|6723|2420
1683619200000|2023-05-09 08:00:00|6733|6727|6736|6730|6744|6738|6727|6721|2527
1683619500000|2023-05-09 08:05:00|6738|6732|6731|6725|6740|6734|6731|6725|2834
1683619800000|2023-05-09 08:10:00|6732|6726|6732|6726|6736|6730|6727|6721|2171
1683620100000|2023-05-09 08:15:00|6731|6725|6736|6730|6737|6731|6730|6724|1401
1683620400000|2023-05-09 08:20:00|6735|6729|6733|6727|6737|6731|6731|6725|744
1683620700000|2023-05-09 08:25:00|6732|6726|6734|6728|6736|6730|6731|6725|848
1683621000000|2023-05-09 08:30:00|6739.7|6721.7|6738.1|6720.1|6739.7|6721.7|6736.4|6718.4|0
1683621300000|2023-05-09 08:35:00|6738.3|6720.3|6738.3|6720.3|6738.8|6720.8|6737.5|6719.5|0
1683621600000|2023-05-09 08:40:00|6738.5|6720.5|6737.2|6719.2|6738.8|6720.8|6736.9|6718.9|0
1683621900000|2023-05-09 08:45:00|6736.9|6718.9|6737.8|6719.8|6738.3|6720.3|6735.9|6717.9|0
1683622200000|2023-05-09 08:50:00|6738|6720|6739.8|6721.8|6740.2|6722.2|6737.4|6719.4|0
1683622500000|2023-05-09 08:55:00|6739.6|6721.6|6738.3|6720.3|6739.7|6721.7|6737.6|6719.6|0
1683622800000|2023-05-09 09:00:00|6738.5|6720.5|6740.4|6722.4|6740.4|6722.4|6738.3|6720.3|0
1683623100000|2023-05-09 09:05:00|6740.7|6722.7|6739.8|6721.8|6740.7|6722.7|6739.3|6721.3|0
1683623400000|2023-05-09 09:10:00|6739.6|6721.6|6741.1|6723.1|6742|6724|6739.1|6721.1|0
1683623700000|2023-05-09 09:15:00|6741|6723|6738|6732|6744|6738|6734|6723|277
1683624000000|2023-05-09 09:20:00|6739|6733|6732|6726|6739|6733|6732|6726|120
1683624300000|2023-05-09 09:25:00|6733|6727|6736|6730|6737|6731|6732|6726|184
1683624600000|2023-05-09 09:30:00|6735|6729|6739|6733|6739|6733|6734|6728|145
1683624900000|2023-05-09 09:35:00|6738|6732|6738|6732|6738|6732|6736|6730|48
1683625200000|2023-05-09 09:40:00|6737|6731|6741|6735|6741|6735|6736|6730|65
1683625500000|2023-05-09 09:45:00|6740|6734|6740|6734|6740|6734|6739|6733|25
1683625800000|2023-05-09 09:50:00|6738|6732|6738|6732|6739|6733|6737|6731|48
1683626100000|2023-05-09 09:55:00|6739|6733|6739|6733|6740|6734|6738|6732|32
1683626400000|2023-05-09 10:00:00|6738.5|6732.5|6741|6735|6741|6735|6738.5|6732.5|35
1683626700000|2023-05-09 10:05:00|6740.5|6734.5|6738.5|6732.5|6741|6735|6737.5|6731.5|71
1683627000000|2023-05-09 10:10:00|6739|6733|6742|6736|6742|6736|6738.5|6732.5|27
1683627300000|2023-05-09 10:15:00|6741.5|6735.5|6742|6736|6742|6736|6740.5|6734.5|17
1683627600000|2023-05-09 10:20:00|6742.5|6736.5|6742.5|6736.5|6744|6738|6741.5|6735.5|33
1683627900000|2023-05-09 10:25:00|6743|6737|6742.5|6736.5|6743|6737|6741.5|6735.5|14
1683628200000|2023-05-09 10:30:00|6743|6737|6743.5|6737.5|6744.5|6738.5|6739.5|6733.5|51
1683628500000|2023-05-09 10:35:00|6743|6737|6745.5|6739.5|6745.5|6739.5|6742.5|6736.5|40
1683628800000|2023-05-09 10:40:00|6745|6739|6744|6738|6745|6739|6743.5|6737.5|48
1683629100000|2023-05-09 10:45:00|6743.5|6737.5|6742.5|6736.5|6744|6738|6741.5|6735.5|37
1683629400000|2023-05-09 10:50:00|6743.5|6737.5|6743.5|6737.5|6743.5|6737.5|6743.5|6737.5|26
1683629700000|2023-05-09 10:55:00|6743|6737|6743.5|6737.5|6744.5|6738.5|6743|6737|50
1683630000000|2023-05-09 11:00:00|6744|6738|6745.5|6739.5|6746|6740|6744|6738|86
1683630300000|2023-05-09 11:05:00|6745|6739|6744.5|6738.5|6745|6739|6743.5|6737.5|70
1683630600000|2023-05-09 11:10:00|6744|6738|6743.5|6737.5|6745.5|6739.5|6743|6737|91
1683630900000|2023-05-09 11:15:00|6743|6737|6743|6737|6743.5|6737.5|6741.5|6735.5|25
1683631200000|2023-05-09 11:20:00|6742.5|6736.5|6740.5|6734.5|6743.5|6737.5|6740.5|6734.5|68
1683631500000|2023-05-09 11:25:00|6740|6734|6738|6732|6740|6734|6735.5|6729.5|79
1683631800000|2023-05-09 11:30:00|6738.5|6732.5|6731|6725|6738.5|6732.5|6730.5|6724.5|118
1683632100000|2023-05-09 11:35:00|6730.5|6724.5|6731|6725|6732|6726|6729.5|6723.5|36
1683632400000|2023-05-09 11:40:00|6730.5|6724.5|6735|6729|6735|6729|6730.5|6724.5|28
1683632700000|2023-05-09 11:45:00|6734.5|6728.5|6735.5|6729.5|6735.5|6729.5|6731|6725|18
1683633000000|2023-05-09 11:50:00|6736.5|6730.5|6734.5|6728.5|6736.5|6730.5|6734|6728|10
1683633300000|2023-05-09 11:55:00|6735|6729|6734.5|6728.5|6736|6730|6734.5|6728.5|15
1683633600000|2023-05-09 12:00:00|6735|6729|6734.5|6728.5|6735.5|6729.5|6734|6728|33
1683633900000|2023-05-09 12:05:00|6733.5|6727.5|6734.5|6728.5|6735.5|6729.5|6732.5|6726.5|15
1683634200000|2023-05-09 12:10:00|6735|6729|6735.5|6729.5|6736|6730|6734.5|6728.5|11
1683634500000|2023-05-09 12:15:00|6736|6730|6735.5|6729.5|6736.5|6730.5|6734.5|6728.5|20
1683634800000|2023-05-09 12:20:00|6736|6730|6733|6727|6736|6730|6733|6727|19
1683635100000|2023-05-09 12:25:00|6733.5|6727.5|6734|6728|6734.5|6728.5|6731.5|6725.5|20
1683635400000|2023-05-09 12:30:00|6734.5|6728.5|6730.5|6724.5|6734.5|6728.5|6728.5|6722.5|42
1683635700000|2023-05-09 12:35:00|6731|6725|6727.5|6721.5|6731|6725|6726.5|6720.5|84
1683636000000|2023-05-09 12:40:00|6727|6721|6725.5|6719.5|6727.5|6721.5|6723.5|6717.5|142
1683636300000|2023-05-09 12:45:00|6725|6719|6720|6714|6725|6719|6718.5|6712.5|179
1683636600000|2023-05-09 12:50:00|6720.5|6714.5|6717.5|6711.5|6720.5|6714.5|6717.5|6711.5|91
1683636900000|2023-05-09 12:55:00|6717|6711|6713|6707|6717.5|6711.5|6712|6706|151
1683637200000|2023-05-09 13:00:00|6714.5|6708.5|6712.5|6706.5|6718|6712|6711.5|6705.5|177
1683637500000|2023-05-09 13:05:00|6712|6706|6719.5|6713.5|6719.5|6713.5|6712|6706|187
1683637800000|2023-05-09 13:10:00|6719|6713|6718|6712|6720|6714|6717.5|6711.5|62
1683638100000|2023-05-09 13:15:00|6717.5|6711.5|6714.5|6708.5|6718.5|6712.5|6713.5|6707.5|80
1683638400000|2023-05-09 13:20:00|6715|6709|6716.5|6710.5|6716.5|6710.5|6714.5|6708.5|28
1683638700000|2023-05-09 13:25:00|6717|6711|6716|6710|6718.5|6712.5|6713|6707|85
1683639000000|2023-05-09 13:30:00|6716.5|6710.5|6723.5|6717.5|6725.5|6719.5|6705|6699|844
1683639300000|2023-05-09 13:35:00|6723|6717|6728.5|6722.5|6732.5|6726.5|6717.5|6711.5|409
1683639600000|2023-05-09 13:40:00|6728|6722|6735|6729|6741.5|6735.5|6728|6722|368
1683639900000|2023-05-09 13:45:00|6735.5|6729.5|6725.5|6719.5|6737.5|6731.5|6724.5|6718.5|155
1683640200000|2023-05-09 13:50:00|6726|6720|6747.5|6741.5|6747.5|6741.5|6726|6720|206
1683640500000|2023-05-09 13:55:00|6747|6741|6750.5|6744.5|6755.5|6749.5|6740|6734|330
1683640800000|2023-05-09 14:00:00|6751|6745|6751.5|6745.5|6754.5|6748.5|6743|6737|297
1683641100000|2023-05-09 14:05:00|6751|6745|6748.5|6742.5|6754.5|6748.5|6746.5|6740.5|270
1683641400000|2023-05-09 14:10:00|6748|6742|6743.5|6737.5|6748.5|6742.5|6741.5|6735.5|154
1683641700000|2023-05-09 14:15:00|6744|6738|6738.5|6732.5|6747.5|6741.5|6738.5|6732.5|124
1683642000000|2023-05-09 14:20:00|6739|6733|6744.5|6738.5|6745.5|6739.5|6738|6732|209
1683642300000|2023-05-09 14:25:00|6745|6739|6744|6738|6749.5|6743.5|6738.5|6732.5|172
1683642600000|2023-05-09 14:30:00|6743.5|6737.5|6744|6738|6745.5|6739.5|6741.5|6735.5|155
1683642900000|2023-05-09 14:35:00|6744.5|6738.5|6753.5|6747.5|6753.5|6747.5|6744|6738|227
1683643200000|2023-05-09 14:40:00|6752.5|6746.5|6754.5|6748.5|6756.5|6750.5|6751|6745|154
1683643500000|2023-05-09 14:45:00|6754|6748|6757.5|6751.5|6757.5|6751.5|6751.5|6745.5|198
1683643800000|2023-05-09 14:50:00|6757|6751|6753|6747|6757.5|6751.5|6751.5|6745.5|150
1683644100000|2023-05-09 14:55:00|6753.5|6747.5|6754.5|6748.5|6756.5|6750.5|6752.5|6746.5|113
1683644400000|2023-05-09 15:00:00|6755|6749|6757.5|6751.5|6759.5|6753.5|6754.5|6748.5|253
1683644700000|2023-05-09 15:05:00|6757|6751|6757.5|6751.5|6758.5|6752.5|6753.5|6747.5|117
1683645000000|2023-05-09 15:10:00|6756.5|6750.5|6751.5|6745.5|6757|6751|6751.5|6745.5|97
1683645300000|2023-05-09 15:15:00|6752.5|6746.5|6748|6742|6753.5|6747.5|6747.5|6741.5|163
1683645600000|2023-05-09 15:20:00|6747.5|6741.5|6748.5|6742.5|6751.5|6745.5|6745.5|6739.5|275
1683645900000|2023-05-09 15:25:00|6747.5|6741.5|6741.5|6735.5|6747.5|6741.5|6739.5|6733.5|500
1683646200000|2023-05-09 15:30:00|6742.5|6736.5|6747|6741|6747|6741|6740.5|6734.5|174
1683646500000|2023-05-09 15:35:00|6747.5|6741.5|6744|6738|6748.5|6742.5|6742.5|6736.5|163
1683646800000|2023-05-09 15:40:00|6743.5|6737.5|6747.5|6741.5|6747.5|6741.5|6743|6737|26
1683647100000|2023-05-09 15:45:00|6748|6742|6749.5|6743.5|6751|6745|6747.5|6741.5|52
1683647400000|2023-05-09 15:50:00|6748.5|6742.5|6751.5|6745.5|6751.5|6745.5|6748.5|6742.5|191
1683647700000|2023-05-09 15:55:00|6752.5|6746.5|6752|6746|6752.5|6746.5|6750.5|6744.5|113
1683648000000|2023-05-09 16:00:00|6753|6747|6748|6742|6753|6747|6748|6742|239
1683648300000|2023-05-09 16:05:00|6747|6741|6751|6745|6751|6745|6747|6741|57
1683648600000|2023-05-09 16:10:00|6752|6746|6753|6747|6755|6749|6750|6744|248
1683648900000|2023-05-09 16:15:00|6752|6746|6753|6747|6753|6747|6748|6742|239
1683649200000|2023-05-09 16:20:00|6754|6748|6754|6748|6756|6750|6754|6748|52
1683649500000|2023-05-09 16:25:00|6753|6747|6753|6747|6753|6747|6749|6743|292
1683649800000|2023-05-09 16:30:00|6754|6748|6750|6744|6754|6748|6749|6743|113
1683650100000|2023-05-09 16:35:00|6749|6743|6750|6744|6750|6744|6747|6741|191
1683650400000|2023-05-09 16:40:00|6751|6745|6753|6747|6753|6747|6751|6745|18
1683650700000|2023-05-09 16:45:00|6752|6746|6749|6743|6752|6746|6748|6742|57
1683651000000|2023-05-09 16:50:00|6750|6744|6747|6741|6750|6744|6746|6740|178
1683651300000|2023-05-09 16:55:00|6748|6742|6751|6745|6751|6745|6748|6742|76
1683651600000|2023-05-09 17:00:00|6750|6744|6750|6744|6750|6744|6748|6742|40
1683651900000|2023-05-09 17:05:00|6751|6745|6754|6748|6755|6749|6751|6745|73
1683652200000|2023-05-09 17:10:00|6753|6747|6757|6751|6758|6752|6753|6747|213
1683652500000|2023-05-09 17:15:00|6758|6752|6759|6753|6760|6754|6758|6752|78
1683652800000|2023-05-09 17:20:00|6758|6752|6763|6757|6763|6757|6758|6752|97
1683653100000|2023-05-09 17:25:00|6764|6758|6763|6757|6764|6758|6761|6755|124
1683653400000|2023-05-09 17:30:00|6762|6756|6763|6757|6763|6757|6762|6756|65
1683653700000|2023-05-09 17:35:00|6764|6758|6762|6756|6765|6759|6761|6755|80
1683654000000|2023-05-09 17:40:00|6763|6757|6765|6759|6766|6760|6763|6757|121
1683654300000|2023-05-09 17:45:00|6764|6758|6762|6756|6765|6759|6762|6756|97
1683654600000|2023-05-09 17:50:00|6763|6757|6764|6758|6765|6759|6763|6757|136
1683654900000|2023-05-09 17:55:00|6765|6759|6765|6759|6767|6761|6764|6758|147
1683655200000|2023-05-09 18:00:00|6766|6760|6767|6761|6768|6762|6766|6760|48
1683655500000|2023-05-09 18:05:00|6768|6762|6764|6758|6768|6762|6763|6757|184
1683655800000|2023-05-09 18:10:00|6765|6759|6765|6759|6767|6761|6764|6758|132
1683656100000|2023-05-09 18:15:00|6764|6758|6765|6759|6769|6763|6764|6758|238
1683656400000|2023-05-09 18:20:00|6766|6760|6765|6759|6766|6760|6764|6758|83
1683656700000|2023-05-09 18:25:00|6764|6758|6765|6759|6767|6761|6764|6758|86
1683657000000|2023-05-09 18:30:00|6766|6760|6766|6760|6767|6761|6764|6758|241
1683657300000|2023-05-09 18:35:00|6767|6761|6764|6758|6767|6761|6763|6757|218
1683657600000|2023-05-09 18:40:00|6763|6757|6764|6758|6765|6759|6763|6757|91
1683657900000|2023-05-09 18:45:00|6765|6759|6764|6758|6765|6759|6763|6757|122
1683658200000|2023-05-09 18:50:00|6765|6759|6757|6751|6765|6759|6756|6750|261
1683658500000|2023-05-09 18:55:00|6758|6752|6767.8|6749.8|6767.8|6758|6757|6749.8|144
1683658800000|2023-05-09 19:00:00|6767.9|6749.9|6770.8|6752.8|6770.9|6752.9|6767.7|6749.7|0
1683659100000|2023-05-09 19:05:00|6770.9|6752.9|6772|6754|6772.3|6754.3|6770.8|6752.8|0
1683659400000|2023-05-09 19:10:00|6771.9|6753.9|6767.2|6749.2|6772.1|6754.1|6767.2|6749.2|0
1683659700000|2023-05-09 19:15:00|6767.1|6749.1|6765.9|6747.9|6768|6750|6765.8|6747.8|0
1683660000000|2023-05-09 19:20:00|6765.8|6747.8|6766.1|6748.1|6767|6749|6765.7|6747.7|0
1683660300000|2023-05-09 19:25:00|6766.2|6748.2|6768|6750|6769|6751|6766|6748|0
1683660600000|2023-05-09 19:30:00|6767.9|6749.9|6768.3|6750.3|6768.5|6750.5|6767|6749|0
1683660900000|2023-05-09 19:35:00|6768.4|6750.4|6767.8|6749.8|6768.5|6750.5|6767.8|6749.8|0
1683661200000|2023-05-09 19:40:00|6767.7|6749.7|6767.3|6749.3|6767.8|6749.8|6765.3|6747.3|0
1683661500000|2023-05-09 19:45:00|6767.2|6749.2|6767.5|6749.5|6767.7|6749.7|6766.4|6748.4|0
1683661800000|2023-05-09 19:50:00|6766.6|6748.6|6768|6750|6771.1|6753.1|6764.7|6746.7|0
1683662100000|2023-05-09 19:55:00|6767.9|6749.9|6769.2|6751.2|6769.6|6751.6|6762.3|6744.3|0
1683662400000|2023-05-09 20:00:00|6769.1|6751.1|6772.1|6754.1|6772.3|6754.3|6768.3|6750.3|0
1683662700000|2023-05-09 20:05:00|6771.8|6753.8|6773.4|6755.4|6773.4|6755.4|6771.8|6753.8|0
1683663000000|2023-05-09 20:10:00|6773.2|6755.2|6771.8|6753.8|6773.7|6755.7|6771.8|6753.8|0
1683663300000|2023-05-09 20:15:00|6771.7|6753.7|6771.5|6753.5|6772.3|6754.3|6771.5|6753.5|0
1683663600000|2023-05-09 20:20:00|6771.8|6753.8|6772.1|6754.1|6772.9|6754.9|6771.8|6753.8|0
1683663900000|2023-05-09 20:25:00|6771.8|6753.8|6771.3|6753.3|6772.1|6754.1|6771|6753|0
1683664200000|2023-05-09 20:30:00|6771.5|6753.5|6771.8|6753.8|6772.1|6754.1|6771.5|6753.5|0
1683664500000|2023-05-09 20:35:00|6771.6|6753.6|6772.1|6754.1|6772.9|6754.9|6771.5|6753.5|0
1683664800000|2023-05-09 20:40:00|6772.6|6754.6|6772.9|6754.9|6773.2|6755.2|6772.3|6754.3|0
1683665100000|2023-05-09 20:45:00|6773|6755|6772.9|6754.9|6773.2|6755.2|6772.6|6754.6|0
1683665400000|2023-05-09 20:50:00|6772.6|6754.6|6771.5|6753.5|6772.6|6754.6|6771.5|6753.5|0
1683665700000|2023-05-09 20:55:00|6771.8|6753.8|6769.8|6751.8|6771.8|6753.8|6769.4|6751.4|0
1683666000000|2023-05-09 21:00:00|6769.7|6751.7|6772|6754|6772.4|6754.4|6769.3|6751.3|0
1683666300000|2023-05-09 21:05:00|6772.4|6754.4|6772.1|6754.1|6772.6|6754.6|6771.9|6753.9|0
1683666600000|2023-05-09 21:10:00|6772|6754|6769|6751|6772.6|6754.6|6768|6750|0
1683666900000|2023-05-09 21:15:00|6768.8|6750.8|6768.9|6750.9|6769.1|6751.1|6768.6|6750.6|0
1683667200000|2023-05-09 21:20:00|6769|6751|6769|6751|6769.2|6751.2|6768.7|6750.7|0
1683667500000|2023-05-09 21:25:00|6768.9|6750.9|6769|6751|6769|6751|6768.7|6750.7|0
1683667800000|2023-05-09 21:30:00|6768.9|6750.9|6768.9|6750.9|6768.9|6750.9|6768.9|6750.9|0
1683668100000|2023-05-09 21:35:00|6768.7|6750.7|6768|6750|6768.9|6750.9|6768|6750|0
1683668400000|2023-05-09 21:40:00|6768.2|6750.2|6768.7|6750.7|6768.7|6750.7|6768.1|6750.1|0
1683668700000|2023-05-09 21:45:00|6768.9|6750.9|6769|6751|6769|6751|6768.9|6750.9|0
1683669000000|2023-05-09 21:50:00|6769.2|6751.2|6769.4|6751.4|6769.5|6751.5|6769.2|6751.2|0
1683669300000|2023-05-09 21:55:00|6769.5|6751.5|6769.2|6751.2|6769.5|6751.5|6769.1|6751.1|0
1683669600000|2023-05-09 22:00:00|6768.2|6750.2|6768.3|6750.3|6768.4|6750.4|6766.9|6748.9|0
1683669900000|2023-05-09 22:05:00|6768.5|6750.5|6768.8|6750.8|6769.3|6751.3|6768.3|6750.3|0
1683670200000|2023-05-09 22:10:00|6769|6751|6768.9|6750.9|6769.6|6751.6|6768.4|6750.4|0
1683670500000|2023-05-09 22:15:00|6769.1|6751.1|6770|6752|6770|6752|6768.9|6750.9|0
1683670800000|2023-05-09 22:20:00|6770.2|6752.2|6770.5|6752.5|6770.8|6752.8|6770.1|6752.1|0
1683671100000|2023-05-09 22:25:00|6770.3|6752.3|6770.8|6752.8|6771.1|6753.1|6770.3|6752.3|0
1683671400000|2023-05-09 22:30:00|6771|6753|6771.3|6753.3|6771.9|6753.9|6770.8|6752.8|0
1683671700000|2023-05-09 22:35:00|6771.6|6753.6|6771.1|6753.1|6772.2|6754.2|6771.1|6753.1|0
1683672000000|2023-05-09 22:40:00|6770.9|6752.9|6771.1|6753.1|6771.6|6753.6|6770.3|6752.3|0
1683672300000|2023-05-09 22:45:00|6770.8|6752.8|6771.3|6753.3|6771.6|6753.6|6770.8|6752.8|0
1683672600000|2023-05-09 22:50:00|6771.6|6753.6|6771.6|6753.6|6771.9|6753.9|6771.6|6753.6|0
1683672900000|2023-05-09 22:55:00|6771.5|6753.5|6771.3|6753.3|6771.6|6753.6|6771.3|6753.3|0
1683673200000|2023-05-09 23:00:00|6771.1|6753.1|6771.6|6753.6|6771.6|6753.6|6771.1|6753.1|0
1683673500000|2023-05-09 23:05:00|6771.4|6753.4|6771.6|6753.6|6771.9|6753.9|6771.3|6753.3|0
1683673800000|2023-05-09 23:10:00|6771.4|6753.4|6771.1|6753.1|6771.4|6753.4|6770.8|6752.8|0
1683674100000|2023-05-09 23:15:00|6771.3|6753.3|6770.8|6752.8|6771.3|6753.3|6770.5|6752.5|0
1683674400000|2023-05-09 23:20:00|6770.9|6752.9|6771.1|6753.1|6771.3|6753.3|6770.8|6752.8|0
1683674700000|2023-05-09 23:25:00|6770.8|6752.8|6770.8|6752.8|6771.1|6753.1|6770.8|6752.8|0
1683675000000|2023-05-09 23:30:00|6770.6|6752.6|6770.8|6752.8|6770.8|6752.8|6770.5|6752.5|0
1683675300000|2023-05-09 23:35:00|6770.6|6752.6|6770.8|6752.8|6770.8|6752.8|6770.5|6752.5|0
1683675600000|2023-05-09 23:40:00|6770.6|6752.6|6772.7|6754.7|6772.7|6754.7|6770.5|6752.5|0
1683675900000|2023-05-09 23:45:00|6772.9|6754.9|6772.4|6754.4|6773.8|6755.8|6772.4|6754.4|0
1683676200000|2023-05-09 23:50:00|6772.2|6754.2|6771.9|6753.9|6772.4|6754.4|6771.6|6753.6|0
1683676500000|2023-05-09 23:55:00|6772.1|6754.1|6772.7|6754.7|6772.7|6754.7|6772|6754|0
1683676800000|2023-05-10 00:00:00|6772.4|6754.4|6771.6|6753.6|6772.4|6754.4|6771.1|6753.1|0
1683677100000|2023-05-10 00:05:00|6771.8|6753.8|6772.7|6754.7|6773.2|6755.2|6771.6|6753.6|0
1683677400000|2023-05-10 00:10:00|6772.9|6754.9|6774|6756|6774.3|6756.3|6772.9|6754.9|0
1683677700000|2023-05-10 00:15:00|6773.9|6755.9|6774.9|6756.9|6774.9|6756.9|6773.5|6755.5|0
1683678000000|2023-05-10 00:20:00|6775.2|6757.2|6774.7|6756.7|6775.9|6757.9|6774.7|6756.7|0
1683678300000|2023-05-10 00:25:00|6774.8|6756.8|6774.3|6756.3|6775.1|6757.1|6774.2|6756.2|0
1683678600000|2023-05-10 00:30:00|6774.1|6756.1|6773.7|6755.7|6774.1|6756.1|6773.2|6755.2|0
1683678900000|2023-05-10 00:35:00|6774|6756|6774|6756|6774|6756|6772.9|6754.9|0
1683679200000|2023-05-10 00:40:00|6773.8|6755.8|6774.2|6756.2|6774.2|6756.2|6773.7|6755.7|0
1683679500000|2023-05-10 00:45:00|6774|6756|6772.5|6754.5|6774|6756|6772.5|6754.5|0
1683679800000|2023-05-10 00:50:00|6772.7|6754.7|6773.4|6755.4|6773.9|6755.9|6772.7|6754.7|0
1683680100000|2023-05-10 00:55:00|6773.6|6755.6|6773.9|6755.9|6774.1|6756.1|6773.4|6755.4|0
1683680400000|2023-05-10 01:00:00|6774.1|6756.1|6775.2|6757.2|6775.2|6757.2|6773.9|6755.9|0
1683680700000|2023-05-10 01:05:00|6774.9|6756.9|6773.2|6755.2|6775.2|6757.2|6772.3|6754.3|0
1683681000000|2023-05-10 01:10:00|6772.9|6754.9|6772.4|6754.4|6773|6755|6772.4|6754.4|0
1683681300000|2023-05-10 01:15:00|6758|6752|6750|6744|6766|6760|6739|6733|1814
1683681600000|2023-05-10 01:20:00|6749|6743|6755|6749|6761|6755|6745|6739|839
1683681900000|2023-05-10 01:25:00|6754|6748|6743|6737|6756|6750|6742|6736|471
1683682200000|2023-05-10 01:30:00|6744|6738|6706|6700|6748|6742|6700|6694|4996
1683682500000|2023-05-10 01:35:00|6703|6697|6709|6703|6715|6709|6687|6681|3097
1683682800000|2023-05-10 01:40:00|6710|6704|6683|6677|6713|6707|6680|6674|1991
1683683100000|2023-05-10 01:45:00|6684|6678|6684|6678|6692|6686|6673|6667|1731
1683683400000|2023-05-10 01:50:00|6686|6680|6674|6668|6694|6688|6672|6666|2007
1683683700000|2023-05-10 01:55:00|6675|6669|6678|6672|6678|6672|6662|6656|1646
1683684000000|2023-05-10 02:00:00|6679|6673|6695|6689|6706|6700|6679|6673|1773
1683684300000|2023-05-10 02:05:00|6698|6692|6691|6685|6712|6706|6691|6685|1338
1683684600000|2023-05-10 02:10:00|6689|6683|6669|6663|6694|6688|6669|6663|1124
1683684900000|2023-05-10 02:15:00|6670|6664|6675|6669|6685|6679|6669|6663|1025
1683685200000|2023-05-10 02:20:00|6674|6668|6680|6674|6680|6674|6668|6662|761
1683685500000|2023-05-10 02:25:00|6681|6675|6679|6673|6689|6683|6677|6671|493
1683685800000|2023-05-10 02:30:00|6678|6672|6676|6670|6693|6687|6675|6669|754
1683686100000|2023-05-10 02:35:00|6675|6669|6683|6677|6687|6681|6673|6667|668
1683686400000|2023-05-10 02:40:00|6679|6673|6679|6673|6688|6682|6679|6673|537
1683686700000|2023-05-10 02:45:00|6678|6672|6665|6659|6684|6678|6660|6654|901
1683687000000|2023-05-10 02:50:00|6666|6660|6675|6669|6676|6670|6662|6656|947
1683687300000|2023-05-10 02:55:00|6677|6671|6668|6662|6678|6672|6664|6658|1044
1683687600000|2023-05-10 03:00:00|6669|6663|6680|6674|6686|6680|6668|6662|1273
1683687900000|2023-05-10 03:05:00|6679|6673|6681|6675|6683|6677|6672|6666|432
1683688200000|2023-05-10 03:10:00|6679|6673|6690|6684|6692|6686|6679|6673|414
1683688500000|2023-05-10 03:15:00|6689|6683|6689|6683|6697|6691|6689|6683|626
1683688800000|2023-05-10 03:20:00|6688|6682|6680|6674|6698|6692|6678|6672|653
1683689100000|2023-05-10 03:25:00|6681|6675|6679|6673|6681|6675|6673|6667|350
1683689400000|2023-05-10 03:30:00|6678|6672|6678|6672|6681|6675|6676|6670|435
1683689700000|2023-05-10 03:35:00|6677|6671|6675|6669|6679|6673|6673|6667|270
1683690000000|2023-05-10 03:40:00|6674|6668|6675|6669|6677|6671|6672|6666|550
1683690300000|2023-05-10 03:45:00|6676|6670|6675|6669|6676|6670|6671|6665|812
1683690600000|2023-05-10 03:50:00|6674|6668|6673|6667|6675|6669|6671|6665|479
1683690900000|2023-05-10 03:55:00|6672|6666|6673|6667|6674|6668|6671|6665|445
1683691200000|2023-05-10 04:00:00|6679|6661|6678.8|6660.8|6679|6661|6678.5|6660.5|0
1683691500000|2023-05-10 04:05:00|6678.6|6660.6|6684.1|6666.1|6684.3|6666.3|6678.2|6660.2|0
1683691800000|2023-05-10 04:10:00|6684.3|6666.3|6684.3|6666.3|6684.6|6666.6|6684.1|6666.1|0
1683692100000|2023-05-10 04:15:00|6683.9|6665.9|6683.9|6665.9|6684.1|6666.1|6683.3|6665.3|0
1683692400000|2023-05-10 04:20:00|6684.1|6666.1|6684.1|6666.1|6684.1|6666.1|6683.9|6665.9|0
1683692700000|2023-05-10 04:25:00|6684.2|6666.2|6685|6667|6685.2|6667.2|6684.1|6666.1|0
1683693000000|2023-05-10 04:30:00|6684.9|6666.9|6690.7|6672.7|6690.8|6672.8|6684.5|6666.5|0
1683693300000|2023-05-10 04:35:00|6690.5|6672.5|6690.9|6672.9|6690.9|6672.9|6690.4|6672.4|0
1683693600000|2023-05-10 04:40:00|6690.6|6672.6|6691|6673|6691.1|6673.1|6690.4|6672.4|0
1683693900000|2023-05-10 04:45:00|6691.1|6673.1|6691.5|6673.5|6691.5|6673.5|6691|6673|0
1683694200000|2023-05-10 04:50:00|6691.4|6673.4|6691.5|6673.5|6691.5|6673.5|6691.2|6673.2|0
1683694500000|2023-05-10 04:55:00|6692|6674|6691.8|6673.8|6692.6|6674.6|6691.8|6673.8|11
1683694800000|2023-05-10 05:00:00|6674|6668|6682|6676|6682|6676|6670|6664|1040
1683695100000|2023-05-10 05:05:00|6681|6675|6676|6670|6683|6677|6675|6669|625
1683695400000|2023-05-10 05:10:00|6675|6669|6700|6694|6701|6695|6674|6668|756
1683695700000|2023-05-10 05:15:00|6701|6695|6709|6703|6710|6704|6699|6693|1382
1683696000000|2023-05-10 05:20:00|6710|6704|6703|6697|6716|6710|6703|6697|1042
1683696300000|2023-05-10 05:25:00|6702|6696|6694|6688|6705|6699|6690|6684|621
1683696600000|2023-05-10 05:30:00|6695|6689|6683|6677|6698|6692|6680|6674|706
1683696900000|2023-05-10 05:35:00|6682|6676|6684|6678|6687|6681|6677|6671|986
1683697200000|2023-05-10 05:40:00|6683|6677|6684|6678|6684|6678|6673|6667|657
1683697500000|2023-05-10 05:45:00|6682|6676|6684|6678|6690|6684|6679|6673|480
1683697800000|2023-05-10 05:50:00|6685|6679|6698|6692|6698|6692|6682|6676|701
1683698100000|2023-05-10 05:55:00|6699|6693|6690|6684|6702|6696|6688|6682|660
1683698400000|2023-05-10 06:00:00|6691|6685|6691|6685|6694|6688|6684|6678|388
1683698700000|2023-05-10 06:05:00|6690|6684|6688|6682|6694|6688|6686|6680|1082
1683699000000|2023-05-10 06:10:00|6689|6683|6690|6684|6693|6687|6687|6681|1228
1683699300000|2023-05-10 06:15:00|6691|6685|6700|6694|6701|6695|6691|6685|587
1683699600000|2023-05-10 06:20:00|6699|6693|6693|6687|6702|6696|6691|6685|403
1683699900000|2023-05-10 06:25:00|6692|6686|6684|6678|6693|6687|6682|6676|1685
1683700200000|2023-05-10 06:30:00|6685|6679|6682|6676|6689|6683|6682|6676|1456
1683700500000|2023-05-10 06:35:00|6683|6677|6680|6674|6684|6678|6677|6671|439
1683700800000|2023-05-10 06:40:00|6679|6673|6684|6678|6685|6679|6677|6671|607
1683701100000|2023-05-10 06:45:00|6685|6679|6692|6686|6694|6688|6685|6679|437
1683701400000|2023-05-10 06:50:00|6691|6685|6694|6688|6696|6690|6691|6685|883
1683701700000|2023-05-10 06:55:00|6695|6689|6689|6683|6696|6690|6687|6681|845
1683702000000|2023-05-10 07:00:00|6688|6682|6684|6678|6691|6685|6682|6676|861
1683702300000|2023-05-10 07:05:00|6683|6677|6687|6681|6689|6683|6680|6674|672
1683702600000|2023-05-10 07:10:00|6689|6683|6691|6685|6693|6687|6687|6681|1171
1683702900000|2023-05-10 07:15:00|6692|6686|6693|6687|6693|6687|6687|6681|905
1683703200000|2023-05-10 07:20:00|6692|6686|6689|6683|6698|6692|6688|6682|837
1683703500000|2023-05-10 07:25:00|6688|6682|6696|6690|6696|6690|6687|6681|851
1683703800000|2023-05-10 07:30:00|6697|6691|6694|6688|6697|6691|6691|6685|822
1683704100000|2023-05-10 07:35:00|6695|6689|6690|6684|6695|6689|6685|6679|837
1683704400000|2023-05-10 07:40:00|6689|6683|6691|6685|6693|6687|6688|6682|712
1683704700000|2023-05-10 07:45:00|6692|6686|6703|6697|6704|6698|6692|6686|1235
1683705000000|2023-05-10 07:50:00|6704|6698|6695|6689|6706|6700|6694|6688|1414
1683705300000|2023-05-10 07:55:00|6694|6688|6689|6683|6695|6689|6687|6681|1484
1683705600000|2023-05-10 08:00:00|6688|6682|6688|6682|6694|6688|6683|6677|2439
1683705900000|2023-05-10 08:05:00|6689|6683|6687|6681|6691|6685|6681|6675|2696
1683706200000|2023-05-10 08:10:00|6686|6680|6684|6678|6688|6682|6682|6676|2410
1683706500000|2023-05-10 08:15:00|6685|6679|6681|6675|6685|6679|6679|6673|1750
1683706800000|2023-05-10 08:20:00|6682|6676|6685|6679|6685|6679|6681|6675|1139
1683707100000|2023-05-10 08:25:00|6686|6680|6685|6679|6689|6683|6683|6677|1091
1683707400000|2023-05-10 08:30:00|6693.4|6675.4|6693.4|6675.4|6694.2|6676.2|6692.4|6674.4|301
1683707700000|2023-05-10 08:35:00|6693.6|6675.6|6695|6677|6695.4|6677.4|6692.4|6674.4|0
1683708000000|2023-05-10 08:40:00|6694.9|6676.9|6694|6676|6695.3|6677.3|6694|6676|0
1683708300000|2023-05-10 08:45:00|6693.2|6675.2|6694.1|6676.1|6695.1|6677.1|6692.7|6674.7|0
1683708600000|2023-05-10 08:50:00|6694.3|6676.3|6694.5|6676.5|6694.8|6676.8|6692.9|6674.9|0
1683708900000|2023-05-10 08:55:00|6694.4|6676.4|6693.7|6675.7|6694.5|6676.5|6693.1|6675.1|0
1683709200000|2023-05-10 09:00:00|6693.5|6675.5|6694.4|6676.4|6694.5|6676.5|6692.7|6674.7|0
1683709500000|2023-05-10 09:05:00|6694.7|6676.7|6691.3|6673.3|6694.7|6676.7|6691.3|6673.3|0
1683709800000|2023-05-10 09:10:00|6691.5|6673.5|6692.9|6674.9|6693.1|6675.1|6691.5|6673.5|0
1683710100000|2023-05-10 09:15:00|6692.8|6674.8|6687|6681|6695|6689|6683|6674.8|391
1683710400000|2023-05-10 09:20:00|6686|6680|6685|6679|6687|6681|6679|6673|270
1683710700000|2023-05-10 09:25:00|6686|6680|6683|6677|6689|6683|6683|6677|257
1683711000000|2023-05-10 09:30:00|6682|6676|6684|6678|6685|6679|6678|6672|520
1683711300000|2023-05-10 09:35:00|6685|6679|6684|6678|6685|6679|6682|6676|402
1683711600000|2023-05-10 09:40:00|6685|6679|6685|6679|6686|6680|6683|6677|124
1683711900000|2023-05-10 09:45:00|6686|6680|6689|6683|6692|6686|6686|6680|96
1683712200000|2023-05-10 09:50:00|6690|6684|6690|6684|6692|6686|6690|6684|94
1683712500000|2023-05-10 09:55:00|6689|6683|6688|6682|6690|6684|6688|6682|16
1683712800000|2023-05-10 10:00:00|6687|6681|6685|6679|6687.5|6681.5|6683.5|6677.5|60
1683713100000|2023-05-10 10:05:00|6685.5|6679.5|6688.5|6682.5|6689|6683|6684.5|6678.5|60
1683713400000|2023-05-10 10:10:00|6689|6683|6689.5|6683.5|6690.5|6684.5|6687.5|6681.5|77
1683713700000|2023-05-10 10:15:00|6690|6684|6689|6683|6691.5|6685.5|6688.5|6682.5|69
1683714000000|2023-05-10 10:20:00|6689.5|6683.5|6685.5|6679.5|6689.5|6683.5|6685.5|6679.5|34
1683714300000|2023-05-10 10:25:00|6686|6680|6688.5|6682.5|6690.5|6684.5|6686|6680|170
1683714600000|2023-05-10 10:30:00|6688|6682|6686|6680|6688.5|6682.5|6682|6676|172
1683714900000|2023-05-10 10:35:00|6686.5|6680.5|6686.5|6680.5|6687|6681|6685.5|6679.5|29
1683715200000|2023-05-10 10:40:00|6686|6680|6684.5|6678.5|6686|6680|6684.5|6678.5|17
1683715500000|2023-05-10 10:45:00|6685|6679|6687.5|6681.5|6689|6683|6684.5|6678.5|45
1683715800000|2023-05-10 10:50:00|6687|6681|6684.5|6678.5|6687.5|6681.5|6684.5|6678.5|54
1683716100000|2023-05-10 10:55:00|6685.5|6679.5|6684.5|6678.5|6688|6682|6684.5|6678.5|25
1683716400000|2023-05-10 11:00:00|6685.5|6679.5|6683.5|6677.5|6687.5|6681.5|6683|6677|26
1683716700000|2023-05-10 11:05:00|6683|6677|6683|6677|6683.5|6677.5|6681.5|6675.5|24
1683717000000|2023-05-10 11:10:00|6683.5|6677.5|6685.5|6679.5|6686|6680|6683.5|6677.5|45
1683717300000|2023-05-10 11:15:00|6686|6680|6685|6679|6686.5|6680.5|6684.5|6678.5|10
1683717600000|2023-05-10 11:20:00|6684.5|6678.5|6687.5|6681.5|6688|6682|6684.5|6678.5|6
1683717900000|2023-05-10 11:25:00|6688|6682|6687.5|6681.5|6688.5|6682.5|6687.5|6681.5|9
1683718200000|2023-05-10 11:30:00|6688|6682|6686.5|6680.5|6688.5|6682.5|6686|6680|3
1683718500000|2023-05-10 11:35:00|6687|6681|6687.5|6681.5|6688|6682|6687|6681|18
1683718800000|2023-05-10 11:40:00|6688|6682|6689.5|6683.5|6690.5|6684.5|6688|6682|46
1683719100000|2023-05-10 11:45:00|6690|6684|6688.5|6682.5|6691|6685|6687|6681|48
1683719400000|2023-05-10 11:50:00|6689|6683|6687.5|6681.5|6694.5|6688.5|6686|6680|405
1683719700000|2023-05-10 11:55:00|6686|6680|6687.5|6681.5|6688|6682|6686|6680|81
1683720000000|2023-05-10 12:00:00|6687|6681|6681.5|6675.5|6687.5|6681.5|6681.5|6675.5|127
1683720300000|2023-05-10 12:05:00|6682|6676|6680.5|6674.5|6682|6676|6679.5|6673.5|117
1683720600000|2023-05-10 12:10:00|6681|6675|6680.5|6674.5|6682.5|6676.5|6679.5|6673.5|134
1683720900000|2023-05-10 12:15:00|6681.5|6675.5|6678.5|6672.5|6681.5|6675.5|6677.5|6671.5|232
1683721200000|2023-05-10 12:20:00|6678|6672|6676.5|6670.5|6678.5|6672.5|6675|6669|253
1683721500000|2023-05-10 12:25:00|6675.5|6669.5|6676.5|6670.5|6682|6676|6673.5|6667.5|284
1683721800000|2023-05-10 12:30:00|6678|6672|6697.5|6691.5|6711|6705|6678|6672|528
1683722100000|2023-05-10 12:35:00|6698|6692|6704.5|6698.5|6708.5|6702.5|6697|6691|98
1683722400000|2023-05-10 12:40:00|6705|6699|6719.5|6713.5|6719.5|6713.5|6705|6699|298
1683722700000|2023-05-10 12:45:00|6719|6713|6716.5|6710.5|6719.5|6713.5|6711.5|6705.5|121
1683723000000|2023-05-10 12:50:00|6717|6711|6713|6707|6721.5|6715.5|6712.5|6706.5|98
1683723300000|2023-05-10 12:55:00|6713.5|6707.5|6714.5|6708.5|6718.5|6712.5|6713|6707|42
1683723600000|2023-05-10 13:00:00|6715|6709|6711.5|6705.5|6716.5|6710.5|6709.5|6703.5|53
1683723900000|2023-05-10 13:05:00|6711|6705|6708.5|6702.5|6712.5|6706.5|6707.5|6701.5|53
1683724200000|2023-05-10 13:10:00|6708|6702|6709.5|6703.5|6713.5|6707.5|6707|6701|95
1683724500000|2023-05-10 13:15:00|6710|6704|6698|6692|6710|6704|6694|6688|436
1683724800000|2023-05-10 13:20:00|6698.5|6692.5|6695.5|6689.5|6699.5|6693.5|6694|6688|71
1683725100000|2023-05-10 13:25:00|6695|6689|6684.5|6678.5|6695.5|6689.5|6684|6678|247
1683725400000|2023-05-10 13:30:00|6684|6678|6704.5|6698.5|6704.5|6698.5|6679|6673|1555
1683725700000|2023-05-10 13:35:00|6704|6698|6721|6715|6733.5|6727.5|6704|6698|1370
1683726000000|2023-05-10 13:40:00|6721.5|6715.5|6718|6712|6729.5|6723.5|6704.5|6698.5|750
1683726300000|2023-05-10 13:45:00|6718.5|6712.5|6713|6707|6722|6716|6709|6703|548
1683726600000|2023-05-10 13:50:00|6712.5|6706.5|6716|6710|6719.5|6713.5|6709|6703|397
1683726900000|2023-05-10 13:55:00|6716.5|6710.5|6722|6716|6725|6719|6715.5|6709.5|418
1683727200000|2023-05-10 14:00:00|6722.5|6716.5|6726.5|6720.5|6727.5|6721.5|6718.5|6712.5|270
1683727500000|2023-05-10 14:05:00|6726|6720|6729.5|6723.5|6732.5|6726.5|6722.5|6716.5|451
1683727800000|2023-05-10 14:10:00|6729|6723|6724.5|6718.5|6729.5|6723.5|6724.5|6718.5|262
1683728100000|2023-05-10 14:15:00|6725|6719|6716.5|6710.5|6728|6722|6712.5|6706.5|589
1683728400000|2023-05-10 14:20:00|6717.5|6711.5|6725|6719|6727|6721|6717.5|6711.5|315
1683728700000|2023-05-10 14:25:00|6724.5|6718.5|6718.5|6712.5|6727.5|6721.5|6718.5|6712.5|206
1683729000000|2023-05-10 14:30:00|6718|6712|6718.5|6712.5|6722.5|6716.5|6717.5|6711.5|210
1683729300000|2023-05-10 14:35:00|6719.5|6713.5|6715.5|6709.5|6721.5|6715.5|6714.5|6708.5|249
1683729600000|2023-05-10 14:40:00|6715|6709|6708|6702|6720.5|6714.5|6707.5|6701.5|635
1683729900000|2023-05-10 14:45:00|6707.5|6701.5|6700.5|6694.5|6711.5|6705.5|6699.5|6693.5|229
1683730200000|2023-05-10 14:50:00|6700|6694|6687.5|6681.5|6700|6694|6685.5|6679.5|490
1683730500000|2023-05-10 14:55:00|6687|6681|6696|6690|6697.5|6691.5|6682|6676|425
1683730800000|2023-05-10 15:00:00|6696.5|6690.5|6706.5|6700.5|6710.5|6704.5|6696|6690|368
1683731100000|2023-05-10 15:05:00|6707|6701|6707.5|6701.5|6711.5|6705.5|6705.5|6699.5|104
1683731400000|2023-05-10 15:10:00|6707|6701|6699|6693|6707.5|6701.5|6698.5|6692.5|105
1683731700000|2023-05-10 15:15:00|6698.5|6692.5|6700.5|6694.5|6705|6699|6698.5|6692.5|96
1683732000000|2023-05-10 15:20:00|6701.5|6695.5|6708.5|6702.5|6708.5|6702.5|6699.5|6693.5|155
1683732300000|2023-05-10 15:25:00|6708|6702|6714|6708|6716.5|6710.5|6708|6702|266
1683732600000|2023-05-10 15:30:00|6713.5|6707.5|6707.5|6701.5|6713.5|6707.5|6707|6701|189
1683732900000|2023-05-10 15:35:00|6708|6702|6708.5|6702.5|6711.5|6705.5|6707|6701|68
1683733200000|2023-05-10 15:40:00|6709|6703|6715.5|6709.5|6715.5|6709.5|6707|6701|139
1683733500000|2023-05-10 15:45:00|6715|6709|6717.5|6711.5|6719|6713|6714|6708|278
1683733800000|2023-05-10 15:50:00|6718|6712|6705.5|6699.5|6718|6712|6704|6698|232
1683734100000|2023-05-10 15:55:00|6705|6699|6702|6696|6705.5|6699.5|6700.5|6694.5|151
1683734400000|2023-05-10 16:00:00|6701|6695|6698|6692|6701|6695|6692|6686|113
1683734700000|2023-05-10 16:05:00|6696|6690|6695|6689|6696|6690|6693|6687|66
1683735000000|2023-05-10 16:10:00|6694|6688|6697|6691|6699|6693|6693|6687|36
1683735300000|2023-05-10 16:15:00|6698|6692|6699|6693|6699|6693|6697|6691|26
1683735600000|2023-05-10 16:20:00|6700|6694|6701|6695|6702|6696|6699|6693|25
1683735900000|2023-05-10 16:25:00|6702|6696|6701|6695|6703|6697|6700|6694|52
1683736200000|2023-05-10 16:30:00|6702|6696|6699|6693|6703|6697|6698|6692|67
1683736500000|2023-05-10 16:35:00|6698|6692|6697|6691|6699|6693|6696|6690|77
1683736800000|2023-05-10 16:40:00|6698|6692|6694|6688|6698|6692|6693|6687|89
1683737100000|2023-05-10 16:45:00|6695|6689|6691|6685|6695|6689|6691|6685|29
1683737400000|2023-05-10 16:50:00|6692|6686|6689|6683|6694|6688|6689|6683|70
1683737700000|2023-05-10 16:55:00|6690|6684|6689|6683|6691|6685|6688|6682|83
1683738000000|2023-05-10 17:00:00|6688|6682|6686|6680|6688|6682|6684|6678|85
1683738300000|2023-05-10 17:05:00|6687|6681|6690|6684|6692|6686|6687|6681|92
1683738600000|2023-05-10 17:10:00|6691|6685|6688|6682|6691|6685|6686|6680|64
1683738900000|2023-05-10 17:15:00|6687|6681|6680|6674|6687|6681|6678|6672|177
1683739200000|2023-05-10 17:20:00|6679|6673|6672|6666|6679|6673|6672|6666|109
1683739500000|2023-05-10 17:25:00|6673|6667|6671|6665|6674|6668|6670|6664|83
1683739800000|2023-05-10 17:30:00|6670|6664|6673|6667|6673|6667|6668|6662|123
1683740100000|2023-05-10 17:35:00|6674|6668|6669|6663|6675|6669|6669|6663|123
1683740400000|2023-05-10 17:40:00|6670|6664|6676|6670|6678|6672|6670|6664|82
1683740700000|2023-05-10 17:45:00|6677|6671|6682|6676|6683|6677|6676|6670|66
1683741000000|2023-05-10 17:50:00|6681|6675|6683|6677|6684|6678|6681|6675|37
1683741300000|2023-05-10 17:55:00|6682|6676|6684|6678|6685|6679|6682|6676|16
1683741600000|2023-05-10 18:00:00|6685|6679|6689|6683|6689|6683|6685|6679|89
1683741900000|2023-05-10 18:05:00|6688|6682|6690|6684|6691|6685|6688|6682|25
1683742200000|2023-05-10 18:10:00|6692|6686|6692|6686|6694|6688|6692|6686|65
1683742500000|2023-05-10 18:15:00|6693|6687|6696|6690|6696|6690|6693|6687|59
1683742800000|2023-05-10 18:20:00|6698|6692|6697|6691|6699|6693|6695|6689|75
1683743100000|2023-05-10 18:25:00|6696|6690|6696|6690|6699|6693|6696|6690|85
1683743400000|2023-05-10 18:30:00|6697|6691|6698|6692|6698|6692|6696|6690|33
1683743700000|2023-05-10 18:35:00|6699|6693|6700|6694|6701|6695|6698|6692|30
1683744000000|2023-05-10 18:40:00|6701|6695|6704|6698|6705|6699|6700|6694|28
1683744300000|2023-05-10 18:45:00|6705|6699|6701|6695|6705|6699|6701|6695|37
1683744600000|2023-05-10 18:50:00|6702|6696|6701|6695|6704|6698|6701|6695|43
1683744900000|2023-05-10 18:55:00|6702|6696|6710.3|6692.3|6710.3|6700|6701|6692.2|60
1683745200000|2023-05-10 19:00:00|6710.2|6692.2|6710.4|6692.4|6710.5|6692.5|6708.9|6690.9|0
1683745500000|2023-05-10 19:05:00|6710.5|6692.5|6711.7|6693.7|6712|6694|6709.4|6691.4|0
1683745800000|2023-05-10 19:10:00|6711.8|6693.8|6712.6|6694.6|6713.8|6695.8|6711.6|6693.6|0
1683746100000|2023-05-10 19:15:00|6712.5|6694.5|6714.6|6696.6|6714.7|6696.7|6711.2|6693.2|0
1683746400000|2023-05-10 19:20:00|6714.7|6696.7|6718|6700|6718.8|6700.8|6714.6|6696.6|0
1683746700000|2023-05-10 19:25:00|6718.1|6700.1|6719.6|6701.6|6720.8|6702.8|6718|6700|0
1683747000000|2023-05-10 19:30:00|6719.7|6701.7|6720.5|6702.5|6721|6703|6717.7|6699.7|0
1683747300000|2023-05-10 19:35:00|6720.4|6702.4|6724|6706|6724.4|6706.4|6720.4|6702.4|0
1683747600000|2023-05-10 19:40:00|6724.1|6706.1|6722.2|6704.2|6724.3|6706.3|6722.1|6704.1|0
1683747900000|2023-05-10 19:45:00|6722|6704|6719.4|6701.4|6722.2|6704.2|6719.2|6701.2|0
1683748200000|2023-05-10 19:50:00|6718.8|6700.8|6717.3|6699.3|6718.8|6700.8|6714.1|6696.1|0
1683748500000|2023-05-10 19:55:00|6717.4|6699.4|6717.3|6699.3|6718|6700|6714.7|6696.7|0
1683748800000|2023-05-10 20:00:00|6717.2|6699.2|6721.2|6703.2|6722|6704|6717.2|6699.2|0
1683749100000|2023-05-10 20:05:00|6721.4|6703.4|6721.2|6703.2|6722|6704|6720.4|6702.4|0
1683749400000|2023-05-10 20:10:00|6720.9|6702.9|6720.1|6702.1|6721.2|6703.2|6719.8|6701.8|0
1683749700000|2023-05-10 20:15:00|6720.3|6702.3|6719.8|6701.8|6720.9|6702.9|6719.8|6701.8|0
1683750000000|2023-05-10 20:20:00|6719.9|6701.9|6718.2|6700.2|6720|6702|6718.2|6700.2|0
1683750300000|2023-05-10 20:25:00|6718.4|6700.4|6719.2|6701.2|6719.5|6701.5|6718.2|6700.2|0
1683750600000|2023-05-10 20:30:00|6719.5|6701.5|6721.9|6703.9|6722.9|6704.9|6719.5|6701.5|0
1683750900000|2023-05-10 20:35:00|6722.1|6704.1|6721.6|6703.6|6722.1|6704.1|6721.3|6703.3|0
1683751200000|2023-05-10 20:40:00|6721.4|6703.4|6721.2|6703.2|6721.4|6703.4|6721.1|6703.1|0
1683751500000|2023-05-10 20:45:00|6721.3|6703.3|6721.3|6703.3|6721.6|6703.6|6721.1|6703.1|0
1683751800000|2023-05-10 20:50:00|6721.1|6703.1|6721.9|6703.9|6722.1|6704.1|6721.1|6703.1|0
1683752100000|2023-05-10 20:55:00|6721.6|6703.6|6721|6703|6722.1|6704.1|6720.7|6702.7|0
1683752400000|2023-05-10 21:00:00|6721.1|6703.1|6720.8|6702.8|6721.1|6703.1|6720.8|6702.8|0
1683752700000|2023-05-10 21:05:00|6720.7|6702.7|6720.9|6702.9|6720.9|6702.9|6720.7|6702.7|0
1683753000000|2023-05-10 21:10:00|6721|6703|6721.3|6703.3|6721.3|6703.3|6720.9|6702.9|0
1683753300000|2023-05-10 21:15:00|6721.1|6703.1|6721.1|6703.1|6721.2|6703.2|6720.9|6702.9|0
1683753600000|2023-05-10 21:20:00|6721.2|6703.2|6720.8|6702.8|6721.2|6703.2|6720.8|6702.8|0
1683754200000|2023-05-10 21:30:00|6720.7|6702.7|6720.6|6702.6|6720.7|6702.7|6720.4|6702.4|0
1683754500000|2023-05-10 21:35:00|6720|6702|6719.4|6701.4|6720.3|6702.3|6719.4|6701.4|0
1683754800000|2023-05-10 21:40:00|6719.5|6701.5|6719.6|6701.6|6719.8|6701.8|6719|6701|0
1683755100000|2023-05-10 21:45:00|6719.7|6701.7|6719.8|6701.8|6719.9|6701.9|6719.6|6701.6|0
1683755400000|2023-05-10 21:50:00|6719.9|6701.9|6719.1|6701.1|6719.9|6701.9|6719.1|6701.1|0
1683755700000|2023-05-10 21:55:00|6719.2|6701.2|6720|6702|6720.2|6702.2|6719.1|6701.1|0
1683756000000|2023-05-10 22:00:00|6720.5|6702.5|6721.1|6703.1|6721.1|6703.1|6720|6702|0
1683756300000|2023-05-10 22:05:00|6720.8|6702.8|6721.6|6703.6|6721.9|6703.9|6720.8|6702.8|0
1683756600000|2023-05-10 22:10:00|6721.7|6703.7|6721.9|6703.9|6721.9|6703.9|6721.6|6703.6|0
1683756900000|2023-05-10 22:15:00|6722|6704|6721.6|6703.6|6722.1|6704.1|6721.6|6703.6|0
1683757200000|2023-05-10 22:20:00|6721.8|6703.8|6723.5|6705.5|6723.5|6705.5|6721.8|6703.8|0
1683757500000|2023-05-10 22:25:00|6723|6705|6723.5|6705.5|6723.7|6705.7|6722.9|6704.9|0
1683757800000|2023-05-10 22:30:00|6723.2|6705.2|6722.7|6704.7|6723.2|6705.2|6722.4|6704.4|0
1683758100000|2023-05-10 22:35:00|6722.9|6704.9|6722.9|6704.9|6723.2|6705.2|6722.7|6704.7|0
1683758400000|2023-05-10 22:40:00|6723.2|6705.2|6723.2|6705.2|6723.5|6705.5|6722.9|6704.9|0
1683758700000|2023-05-10 22:45:00|6723.3|6705.3|6722.9|6704.9|6723.3|6705.3|6722.7|6704.7|0
1683759000000|2023-05-10 22:50:00|6722.8|6704.8|6722.9|6704.9|6723.2|6705.2|6722.7|6704.7|0
1683759300000|2023-05-10 22:55:00|6723.2|6705.2|6723.2|6705.2|6723.5|6705.5|6723.2|6705.2|0
1683759600000|2023-05-10 23:00:00|6723.3|6705.3|6722.7|6704.7|6723.5|6705.5|6722.7|6704.7|0
1683759900000|2023-05-10 23:05:00|6722.9|6704.9|6722.7|6704.7|6723.2|6705.2|6722.4|6704.4|0
1683760200000|2023-05-10 23:10:00|6722.9|6704.9|6722.7|6704.7|6722.9|6704.9|6722.4|6704.4|0
1683760500000|2023-05-10 23:15:00|6722.9|6704.9|6722.4|6704.4|6722.9|6704.9|6722.1|6704.1|0
1683760800000|2023-05-10 23:20:00|6722.6|6704.6|6724|6706|6724|6706|6722.5|6704.5|0
1683761100000|2023-05-10 23:25:00|6723.9|6705.9|6723.5|6705.5|6724|6706|6723.2|6705.2|0
1683761400000|2023-05-10 23:30:00|6723.7|6705.7|6723.7|6705.7|6723.7|6705.7|6723.3|6705.3|0
1683761700000|2023-05-10 23:35:00|6723.5|6705.5|6723.7|6705.7|6723.7|6705.7|6722.9|6704.9|0
1683762000000|2023-05-10 23:40:00|6723.8|6705.8|6726|6708|6726.1|6708.1|6723.7|6705.7|0
1683762300000|2023-05-10 23:45:00|6725.9|6707.9|6725.6|6707.6|6726.1|6708.1|6725.3|6707.3|0
1683762600000|2023-05-10 23:50:00|6725.4|6707.4|6726.7|6708.7|6727.7|6709.7|6725.3|6707.3|0
1683762900000|2023-05-10 23:55:00|6726.9|6708.9|6725.9|6707.9|6726.9|6708.9|6725.6|6707.6|0
1683763200000|2023-05-11 00:00:00|6726.1|6708.1|6728.6|6710.6|6730.7|6712.7|6726.1|6708.1|0
1683763500000|2023-05-11 00:05:00|6728.8|6710.8|6730.4|6712.4|6730.4|6712.4|6728.8|6710.8|0
1683763800000|2023-05-11 00:10:00|6730.2|6712.2|6729.1|6711.1|6730.2|6712.2|6728.8|6710.8|0
1683764100000|2023-05-11 00:15:00|6729.3|6711.3|6727.5|6709.5|6729.4|6711.4|6727.5|6709.5|0
1683764400000|2023-05-11 00:20:00|6727.8|6709.8|6728.3|6710.3|6728.6|6710.6|6726.7|6708.7|0
1683764700000|2023-05-11 00:25:00|6728.2|6710.2|6727.5|6709.5|6728.6|6710.6|6727.3|6709.3|0
1683765000000|2023-05-11 00:30:00|6727.8|6709.8|6727.9|6709.9|6727.9|6709.9|6726.5|6708.5|0
1683765300000|2023-05-11 00:35:00|6728.1|6710.1|6729.4|6711.4|6729.6|6711.6|6728.1|6710.1|0
1683765600000|2023-05-11 00:40:00|6729.5|6711.5|6728.7|6710.7|6729.5|6711.5|6728.1|6710.1|0
1683765900000|2023-05-11 00:45:00|6728.9|6710.9|6730.3|6712.3|6730.3|6712.3|6728.7|6710.7|0
1683766200000|2023-05-11 00:50:00|6730.2|6712.2|6732.5|6714.5|6733.2|6715.2|6729.8|6711.8|0
1683766500000|2023-05-11 00:55:00|6732.7|6714.7|6731.4|6713.4|6732.7|6714.7|6730.8|6712.8|0
1683766800000|2023-05-11 01:00:00|6731.6|6713.6|6730.3|6712.3|6731.6|6713.6|6730.1|6712.1|0
1683767100000|2023-05-11 01:05:00|6730.6|6712.6|6730.3|6712.3|6731.3|6713.3|6730.3|6712.3|0
1683767400000|2023-05-11 01:10:00|6730.6|6712.6|6731.6|6713.6|6732.4|6714.4|6730.6|6712.6|0
1683767700000|2023-05-11 01:15:00|6731.9|6713.9|6732|6726|6747|6741|6716|6710|2600
1683768000000|2023-05-11 01:20:00|6731|6725|6721|6715|6731|6725|6720|6714|981
1683768300000|2023-05-11 01:25:00|6720|6714|6721|6715|6726|6720|6717|6711|521
1683768600000|2023-05-11 01:30:00|6722|6716|6723|6717|6732|6726|6708|6702|5522
1683768900000|2023-05-11 01:35:00|6721|6715|6732|6726|6740|6734|6713|6707|3276
1683769200000|2023-05-11 01:40:00|6734|6728|6718|6712|6736|6730|6705|6699|3758
1683769500000|2023-05-11 01:45:00|6720|6714|6716|6710|6738|6732|6711|6705|4905
1683769800000|2023-05-11 01:50:00|6715|6709|6715|6709|6731|6725|6708|6702|1825
1683770100000|2023-05-11 01:55:00|6716|6710|6712|6706|6742|6736|6709|6703|1786
1683770400000|2023-05-11 02:00:00|6711|6705|6707|6701|6721|6715|6692|6686|1641
1683770700000|2023-05-11 02:05:00|6706|6700|6711|6705|6712|6706|6695|6689|710
1683771000000|2023-05-11 02:10:00|6710|6704|6716|6710|6718|6712|6701|6695|783
1683771300000|2023-05-11 02:15:00|6717|6711|6695|6689|6720|6714|6693|6687|1127
1683771600000|2023-05-11 02:20:00|6696|6690|6696|6690|6704|6698|6694|6688|543
1683771900000|2023-05-11 02:25:00|6695|6689|6681|6675|6697|6691|6680|6674|870
1683772200000|2023-05-11 02:30:00|6680|6674|6689|6683|6694|6688|6676|6670|1142
1683772500000|2023-05-11 02:35:00|6690|6684|6689|6683|6692|6686|6680|6674|659
1683772800000|2023-05-11 02:40:00|6690|6684|6684|6678|6694|6688|6679|6673|599
1683773100000|2023-05-11 02:45:00|6683|6677|6691|6685|6692|6686|6677|6671|592
1683773400000|2023-05-11 02:50:00|6690|6684|6691|6685|6693|6687|6680|6674|1098
1683773700000|2023-05-11 02:55:00|6690|6684|6693|6687|6697|6691|6687|6681|664
1683774000000|2023-05-11 03:00:00|6694|6688|6704|6698|6706|6700|6691|6685|719
1683774300000|2023-05-11 03:05:00|6703|6697|6706|6700|6712|6706|6702|6696|620
1683774600000|2023-05-11 03:10:00|6707|6701|6696|6690|6709|6703|6693|6687|458
1683774900000|2023-05-11 03:15:00|6697|6691|6685|6679|6698|6692|6683|6677|444
1683775200000|2023-05-11 03:20:00|6684|6678|6687|6681|6687|6681|6680|6674|756
1683775500000|2023-05-11 03:25:00|6686|6680|6686|6680|6688|6682|6681|6675|393
1683775800000|2023-05-11 03:30:00|6687|6681|6680|6674|6688|6682|6677|6671|405
1683776100000|2023-05-11 03:35:00|6681|6675|6679|6673|6683|6677|6672|6666|480
1683776400000|2023-05-11 03:40:00|6680|6674|6682|6676|6685|6679|6679|6673|403
1683776700000|2023-05-11 03:45:00|6683|6677|6681|6675|6684|6678|6678|6672|267
1683777000000|2023-05-11 03:50:00|6682|6676|6681|6675|6684|6678|6678|6672|639
1683777300000|2023-05-11 03:55:00|6680|6674|6679|6673|6682|6676|6677|6671|328
1683777600000|2023-05-11 04:00:00|6686.5|6668.5|6686.3|6668.3|6686.5|6668.5|6686|6668|0
1683777900000|2023-05-11 04:05:00|6686.1|6668.1|6686.1|6668.1|6686.3|6668.3|6685.6|6667.6|0
1683778200000|2023-05-11 04:10:00|6685.8|6667.8|6686.9|6668.9|6686.9|6668.9|6685.8|6667.8|0
1683778500000|2023-05-11 04:15:00|6687.1|6669.1|6687.4|6669.4|6687.4|6669.4|6686.9|6668.9|0
1683778800000|2023-05-11 04:20:00|6687.1|6669.1|6687.4|6669.4|6687.6|6669.6|6686.9|6668.9|0
1683779100000|2023-05-11 04:25:00|6687.2|6669.2|6687.1|6669.1|6687.4|6669.4|6686.9|6668.9|0
1683779400000|2023-05-11 04:30:00|6687.4|6669.4|6688.1|6670.1|6688.1|6670.1|6687.4|6669.4|0
1683779700000|2023-05-11 04:35:00|6688.2|6670.2|6688.2|6670.2|6688.3|6670.3|6687.7|6669.7|0
1683780000000|2023-05-11 04:40:00|6687.9|6669.9|6688.2|6670.2|6688.2|6670.2|6687.9|6669.9|0
1683780300000|2023-05-11 04:45:00|6687.9|6669.9|6687.4|6669.4|6688.2|6670.2|6687.4|6669.4|0
1683780600000|2023-05-11 04:50:00|6687.6|6669.6|6687.2|6669.2|6687.8|6669.8|6687.2|6669.2|0
1683780900000|2023-05-11 04:55:00|6687|6669|6687|6669|6687.2|6669.2|6686.8|6668.8|8
1683781200000|2023-05-11 05:00:00|6687.1|6669.1|6668|6662|6687.1|6674|6664|6658|1519
1683781500000|2023-05-11 05:05:00|6669|6663|6665|6659|6676|6670|6665|6659|813
1683781800000|2023-05-11 05:10:00|6664|6658|6657|6651|6664|6658|6649|6643|1764
1683782100000|2023-05-11 05:15:00|6658|6652|6667|6661|6669|6663|6656|6650|595
1683782400000|2023-05-11 05:20:00|6666|6660|6663|6657|6670|6664|6655|6649|2002
1683782700000|2023-05-11 05:25:00|6664|6658|6665|6659|6672|6666|6658|6652|646
1683783000000|2023-05-11 05:30:00|6667|6661|6662|6656|6668|6662|6656|6650|810
1683783300000|2023-05-11 05:35:00|6661|6655|6665|6659|6666|6660|6653|6647|538
1683783600000|2023-05-11 05:40:00|6664|6658|6664|6658|6671|6665|6661|6655|785
1683783900000|2023-05-11 05:45:00|6665|6659|6678|6672|6681|6675|6665|6659|934
1683784200000|2023-05-11 05:50:00|6679|6673|6667|6661|6679|6673|6667|6661|913
1683784500000|2023-05-11 05:55:00|6666|6660|6662|6656|6667|6661|6659|6653|630
1683784800000|2023-05-11 06:00:00|6661|6655|6654|6648|6663|6657|6652|6646|843
1683785100000|2023-05-11 06:05:00|6653|6647|6646|6640|6655|6649|6644|6638|1094
1683785400000|2023-05-11 06:10:00|6645|6639|6650|6644|6653|6647|6638|6632|856
1683785700000|2023-05-11 06:15:00|6651|6645|6642|6636|6651|6645|6640|6634|589
1683786000000|2023-05-11 06:20:00|6643|6637|6645|6639|6647|6641|6640|6634|1037
1683786300000|2023-05-11 06:25:00|6644|6638|6656|6650|6657|6651|6644|6638|538
1683786600000|2023-05-11 06:30:00|6655|6649|6638|6632|6658|6652|6637|6631|597
1683786900000|2023-05-11 06:35:00|6637|6631|6640|6634|6642|6636|6634|6628|919
1683787200000|2023-05-11 06:40:00|6639|6633|6639|6633|6640|6634|6632|6626|669
1683787500000|2023-05-11 06:45:00|6640|6634|6628|6622|6642|6636|6627|6621|1311
1683787800000|2023-05-11 06:50:00|6627|6621|6627|6621|6631|6625|6622|6616|1947
1683788100000|2023-05-11 06:55:00|6628|6622|6632|6626|6636|6630|6627|6621|1019
1683788400000|2023-05-11 07:00:00|6633|6627|6643|6637|6643|6637|6631|6625|1100
1683788700000|2023-05-11 07:05:00|6644|6638|6644|6638|6647|6641|6640|6634|1032
1683789000000|2023-05-11 07:10:00|6645|6639|6652|6646|6658|6652|6644|6638|1100
1683789300000|2023-05-11 07:15:00|6654|6648|6663|6657|6667|6661|6652|6646|927
1683789600000|2023-05-11 07:20:00|6664|6658|6666|6660|6667|6661|6658|6652|598
1683789900000|2023-05-11 07:25:00|6665|6659|6677|6671|6677|6671|6664|6658|834
1683790200000|2023-05-11 07:30:00|6676|6670|6690|6684|6699|6693|6671|6665|1916
1683790500000|2023-05-11 07:35:00|6691|6685|6691|6685|6692|6686|6680|6674|1034
1683790800000|2023-05-11 07:40:00|6692|6686|6685|6679|6695|6689|6685|6679|905
1683791100000|2023-05-11 07:45:00|6684|6678|6696|6690|6698|6692|6684|6678|1857
1683791400000|2023-05-11 07:50:00|6697|6691|6692|6686|6701|6695|6692|6686|1623
1683791700000|2023-05-11 07:55:00|6691|6685|6699|6693|6700|6694|6691|6685|1244
1683792000000|2023-05-11 08:00:00|6698|6692|6693|6687|6702|6696|6689|6683|2390
1683792300000|2023-05-11 08:05:00|6692|6686|6698|6692|6700|6694|6691|6685|2493
1683792600000|2023-05-11 08:10:00|6697|6691|6704|6698|6705|6699|6696|6690|1270
1683792900000|2023-05-11 08:15:00|6703|6697|6704|6698|6705|6699|6699|6693|1392
1683793200000|2023-05-11 08:20:00|6703|6697|6702|6696|6704|6698|6700|6694|1089
1683793500000|2023-05-11 08:25:00|6703|6697|6702|6696|6705|6699|6701|6695|748
1683793800000|2023-05-11 08:30:00|6708.2|6690.2|6708.8|6690.8|6709.6|6691.6|6707.5|6689.5|0
1683794100000|2023-05-11 08:35:00|6708.6|6690.6|6706.6|6688.6|6708.6|6690.6|6705.5|6687.5|0
1683794400000|2023-05-11 08:40:00|6706.4|6688.4|6705.8|6687.8|6707.3|6689.3|6705.8|6687.8|0
1683794700000|2023-05-11 08:45:00|6705.7|6687.7|6706.5|6688.5|6706.5|6688.5|6705.7|6687.7|0
1683795000000|2023-05-11 08:50:00|6706.4|6688.4|6705.9|6687.9|6706.5|6688.5|6705.1|6687.1|0
1683795300000|2023-05-11 08:55:00|6706.2|6688.2|6706.4|6688.4|6707.2|6689.2|6704.8|6686.8|0
1683795600000|2023-05-11 09:00:00|6706.5|6688.5|6707.2|6689.2|6707.8|6689.8|6706.3|6688.3|0
1683795900000|2023-05-11 09:05:00|6707.1|6689.1|6706.4|6688.4|6707.5|6689.5|6706.4|6688.4|0
1683796200000|2023-05-11 09:10:00|6706.5|6688.5|6706.6|6688.6|6707.1|6689.1|6705.6|6687.6|0
1683796500000|2023-05-11 09:15:00|6704|6698|6697|6691|6704|6698|6697|6691|182
1683796800000|2023-05-11 09:20:00|6698|6692|6706|6700|6710|6704|6698|6692|68
1683797100000|2023-05-11 09:25:00|6709|6703|6709|6703|6720|6714|6709|6703|360
1683797400000|2023-05-11 09:30:00|6710|6704|6717|6711|6718|6712|6710|6704|196
1683797700000|2023-05-11 09:35:00|6718|6712|6717|6711|6718|6712|6714|6708|57
1683798000000|2023-05-11 09:40:00|6716|6710|6718|6712|6718|6712|6715|6709|169
1683798300000|2023-05-11 09:45:00|6717|6711|6732|6726|6736|6730|6717|6711|1114
1683798600000|2023-05-11 09:50:00|6731|6725|6731|6725|6737|6731|6730|6724|424
1683798900000|2023-05-11 09:55:00|6732|6726|6725|6719|6733|6727|6722|6716|220
1683799200000|2023-05-11 10:00:00|6723|6717|6723.5|6717.5|6725.5|6719.5|6719.5|6713.5|224
1683799500000|2023-05-11 10:05:00|6723|6717|6724|6718|6726.5|6720.5|6723|6717|81
1683799800000|2023-05-11 10:10:00|6723.5|6717.5|6716.5|6710.5|6724.5|6718.5|6716|6710|139
1683800100000|2023-05-11 10:15:00|6716|6710|6715|6709|6717.5|6711.5|6714.5|6708.5|95
1683800400000|2023-05-11 10:20:00|6715.5|6709.5|6718.5|6712.5|6720.5|6714.5|6715.5|6709.5|26
1683800700000|2023-05-11 10:25:00|6718|6712|6717.5|6711.5|6720.5|6714.5|6717.5|6711.5|24
1683801000000|2023-05-11 10:30:00|6718|6712|6717.5|6711.5|6718.5|6712.5|6717|6711|17
1683801300000|2023-05-11 10:35:00|6717|6711|6717|6711|6718.5|6712.5|6716.5|6710.5|6
1683801600000|2023-05-11 10:40:00|6716.5|6710.5|6713.5|6707.5|6717.5|6711.5|6712.5|6706.5|37
1683801900000|2023-05-11 10:45:00|6713|6707|6710.5|6704.5|6713|6707|6710.5|6704.5|92
1683802200000|2023-05-11 10:50:00|6711|6705|6712|6706|6714.5|6708.5|6711|6705|81
1683802500000|2023-05-11 10:55:00|6711.5|6705.5|6709|6703|6712|6706|6707.5|6701.5|98
1683802800000|2023-05-11 11:00:00|6709.5|6703.5|6709|6703|6709.5|6703.5|6706.5|6700.5|67
1683803100000|2023-05-11 11:05:00|6709.5|6703.5|6709.5|6703.5|6711|6705|6707|6701|34
1683803400000|2023-05-11 11:10:00|6709|6703|6706|6700|6710.5|6704.5|6705.5|6699.5|65
1683803700000|2023-05-11 11:15:00|6706.5|6700.5|6702.5|6696.5|6707|6701|6702.5|6696.5|34
1683804000000|2023-05-11 11:20:00|6702|6696|6702|6696|6705.5|6699.5|6700.5|6694.5|69
1683804300000|2023-05-11 11:25:00|6702.5|6696.5|6707|6701|6707.5|6701.5|6702|6696|60
1683804600000|2023-05-11 11:30:00|6706.5|6700.5|6711.5|6705.5|6712.5|6706.5|6706.5|6700.5|190
1683804900000|2023-05-11 11:35:00|6712.5|6706.5|6710|6704|6712.5|6706.5|6707|6701|77
1683805200000|2023-05-11 11:40:00|6710.5|6704.5|6706|6700|6710.5|6704.5|6705.5|6699.5|17
1683805500000|2023-05-11 11:45:00|6706.5|6700.5|6708.5|6702.5|6709|6703|6706|6700|37
1683805800000|2023-05-11 11:50:00|6709|6703|6709.5|6703.5|6710.5|6704.5|6707.5|6701.5|35
1683806100000|2023-05-11 11:55:00|6710|6704|6709|6703|6710.5|6704.5|6708.5|6702.5|1
1683806400000|2023-05-11 12:00:00|6709.5|6703.5|6708.5|6702.5|6709.5|6703.5|6708|6702|12
1683806700000|2023-05-11 12:05:00|6708|6702|6710|6704|6710.5|6704.5|6705.5|6699.5|34
1683807000000|2023-05-11 12:10:00|6710.5|6704.5|6707.5|6701.5|6711|6705|6707.5|6701.5|41
1683807300000|2023-05-11 12:15:00|6707|6701|6712|6706|6714|6708|6706.5|6700.5|101
1683807600000|2023-05-11 12:20:00|6712.5|6706.5|6711.5|6705.5|6714|6708|6710.5|6704.5|23
1683807900000|2023-05-11 12:25:00|6712|6706|6710.5|6704.5|6714|6708|6709.5|6703.5|52
1683808200000|2023-05-11 12:30:00|6710|6704|6712|6706|6718.5|6712.5|6710|6704|65
1683808500000|2023-05-11 12:35:00|6711.5|6705.5|6712.5|6706.5|6713.5|6707.5|6708.5|6702.5|38
1683808800000|2023-05-11 12:40:00|6712|6706|6704.5|6698.5|6712.5|6706.5|6704|6698|55
1683809100000|2023-05-11 12:45:00|6704|6698|6708.5|6702.5|6709|6703|6700.5|6694.5|266
1683809400000|2023-05-11 12:50:00|6708|6702|6710.5|6704.5|6711.5|6705.5|6707.5|6701.5|80
1683809700000|2023-05-11 12:55:00|6710|6704|6704|6698|6710|6704|6703|6697|196
1683810000000|2023-05-11 13:00:00|6703.5|6697.5|6696.5|6690.5|6703.5|6697.5|6694|6688|353
1683810300000|2023-05-11 13:05:00|6696|6690|6692|6686|6697.5|6691.5|6690.5|6684.5|231
1683810600000|2023-05-11 13:10:00|6691.5|6685.5|6693.5|6687.5|6695|6689|6690.5|6684.5|98
1683810900000|2023-05-11 13:15:00|6693|6687|6695.5|6689.5|6696.5|6690.5|6690.5|6684.5|110
1683811200000|2023-05-11 13:20:00|6696|6690|6694.5|6688.5|6696.5|6690.5|6690.5|6684.5|86
1683811500000|2023-05-11 13:25:00|6693.5|6687.5|6695|6689|6696.5|6690.5|6691.5|6685.5|164
1683811800000|2023-05-11 13:30:00|6695.5|6689.5|6695|6689|6698.5|6692.5|6683.5|6677.5|868
1683812100000|2023-05-11 13:35:00|6694.5|6688.5|6714.5|6708.5|6717|6711|6694|6688|1111
1683812400000|2023-05-11 13:40:00|6715|6709|6711.5|6705.5|6724.5|6718.5|6705.5|6699.5|848
1683812700000|2023-05-11 13:45:00|6712|6706|6705.5|6699.5|6727|6721|6703.5|6697.5|895
1683813000000|2023-05-11 13:50:00|6705|6699|6705.5|6699.5|6712.5|6706.5|6697|6691|629
1683813300000|2023-05-11 13:55:00|6705|6699|6700.5|6694.5|6713|6707|6699.5|6693.5|494
1683813600000|2023-05-11 14:00:00|6701|6695|6695|6689|6707|6701|6695|6689|574
1683813900000|2023-05-11 14:05:00|6694.5|6688.5|6694.5|6688.5|6698|6692|6687|6681|411
1683814200000|2023-05-11 14:10:00|6695|6689|6694.5|6688.5|6698|6692|6687.5|6681.5|400
1683814500000|2023-05-11 14:15:00|6694|6688|6692.5|6686.5|6694.5|6688.5|6688.5|6682.5|307
1683814800000|2023-05-11 14:20:00|6692|6686|6696|6690|6696.5|6690.5|6689|6683|250
1683815100000|2023-05-11 14:25:00|6695.5|6689.5|6700|6694|6702|6696|6695.5|6689.5|339
1683815400000|2023-05-11 14:30:00|6699|6693|6712.5|6706.5|6713|6707|6697.5|6691.5|625
1683815700000|2023-05-11 14:35:00|6712|6706|6706.5|6700.5|6714.5|6708.5|6705.5|6699.5|502
1683816000000|2023-05-11 14:40:00|6707.5|6701.5|6696.5|6690.5|6708.5|6702.5|6692.5|6686.5|428
1683816300000|2023-05-11 14:45:00|6695.5|6689.5|6699|6693|6703.5|6697.5|6695.5|6689.5|430
1683816600000|2023-05-11 14:50:00|6698.5|6692.5|6700.5|6694.5|6701.5|6695.5|6694.5|6688.5|407
1683816900000|2023-05-11 14:55:00|6701|6695|6695|6689|6702|6696|6693|6687|289
1683817200000|2023-05-11 15:00:00|6695.5|6689.5|6700.5|6694.5|6700.5|6694.5|6692.5|6686.5|176
1683817500000|2023-05-11 15:05:00|6700|6694|6697.5|6691.5|6702.5|6696.5|6695.5|6689.5|242
1683817800000|2023-05-11 15:10:00|6696.5|6690.5|6700.5|6694.5|6700.5|6694.5|6696|6690|203
1683818100000|2023-05-11 15:15:00|6700|6694|6695.5|6689.5|6704|6698|6694.5|6688.5|297
1683818400000|2023-05-11 15:20:00|6694.5|6688.5|6698.5|6692.5|6700|6694|6693.5|6687.5|303
1683818700000|2023-05-11 15:25:00|6699.5|6693.5|6696.5|6690.5|6699.5|6693.5|6695.5|6689.5|339
1683819000000|2023-05-11 15:30:00|6697.5|6691.5|6695.5|6689.5|6701|6695|6693.5|6687.5|456
1683819300000|2023-05-11 15:35:00|6696|6690|6702.5|6696.5|6702.5|6696.5|6694.5|6688.5|213
1683819600000|2023-05-11 15:40:00|6703|6697|6710.5|6704.5|6711|6705|6702|6696|298
1683819900000|2023-05-11 15:45:00|6710|6704|6713.5|6707.5|6715.5|6709.5|6709.5|6703.5|275
1683820200000|2023-05-11 15:50:00|6712.5|6706.5|6716.5|6710.5|6716.5|6710.5|6712.5|6706.5|100
1683820500000|2023-05-11 15:55:00|6716|6710|6720|6714|6720.5|6714.5|6713.5|6707.5|221
1683820800000|2023-05-11 16:00:00|6719|6713|6711|6705|6719|6713|6711|6705|199
1683821100000|2023-05-11 16:05:00|6710|6704|6711|6705|6715|6709|6710|6704|161
1683821400000|2023-05-11 16:10:00|6712|6706|6712|6706|6712|6706|6706|6700|142
1683821700000|2023-05-11 16:15:00|6711|6705|6718|6712|6719|6713|6708|6702|214
1683822000000|2023-05-11 16:20:00|6719|6713|6720|6714|6720|6714|6717|6711|148
1683822300000|2023-05-11 16:25:00|6721|6715|6720|6714|6721|6715|6717|6711|154
1683822600000|2023-05-11 16:30:00|6721|6715|6723|6717|6723|6717|6720|6714|139
1683822900000|2023-05-11 16:35:00|6722|6716|6726|6720|6727|6721|6722|6716|144
1683823200000|2023-05-11 16:40:00|6727|6721|6731|6725|6735|6729|6727|6721|293
1683823500000|2023-05-11 16:45:00|6730|6724|6729|6723|6730|6724|6727|6721|74
1683823800000|2023-05-11 16:50:00|6730|6724|6735|6729|6735|6729|6728|6722|120
1683824100000|2023-05-11 16:55:00|6734|6728|6735|6729|6738|6732|6730|6724|247
1683824400000|2023-05-11 17:00:00|6736|6730|6739|6733|6739|6733|6735|6729|158
1683824700000|2023-05-11 17:05:00|6738|6732|6741|6735|6741|6735|6735|6729|162
1683825000000|2023-05-11 17:10:00|6740|6734|6745|6739|6745|6739|6740|6734|151
1683825300000|2023-05-11 17:15:00|6744|6738|6750|6744|6751|6745|6744|6738|207
1683825600000|2023-05-11 17:20:00|6751|6745|6742|6736|6751|6745|6740|6734|222
1683825900000|2023-05-11 17:25:00|6741|6735|6742|6736|6744|6738|6740|6734|67
1683826200000|2023-05-11 17:30:00|6741|6735|6746|6740|6746|6740|6740|6734|102
1683826500000|2023-05-11 17:35:00|6747|6741|6750|6744|6750|6744|6746|6740|126
1683826800000|2023-05-11 17:40:00|6749|6743|6746|6740|6750|6744|6746|6740|104
1683827100000|2023-05-11 17:45:00|6745|6739|6737|6731|6746|6740|6737|6731|178
1683827400000|2023-05-11 17:50:00|6738|6732|6742|6736|6743|6737|6736|6730|132
1683827700000|2023-05-11 17:55:00|6740|6734|6748|6742|6748|6742|6740|6734|130
1683828000000|2023-05-11 18:00:00|6749|6743|6750|6744|6750|6744|6744|6738|94
1683828300000|2023-05-11 18:05:00|6748|6742|6755|6749|6755|6749|6747|6741|148
1683828600000|2023-05-11 18:10:00|6754|6748|6756|6750|6757|6751|6754|6748|92
1683828900000|2023-05-11 18:15:00|6755|6749|6747|6741|6755|6749|6745|6739|174
1683829200000|2023-05-11 18:20:00|6746|6740|6751|6745|6753|6747|6746|6740|106
1683829500000|2023-05-11 18:25:00|6752|6746|6750|6744|6752|6746|6748|6742|36
1683829800000|2023-05-11 18:30:00|6751|6745|6755|6749|6755|6749|6751|6745|62
1683830100000|2023-05-11 18:35:00|6756|6750|6761|6755|6762|6756|6755|6749|121
1683830400000|2023-05-11 18:40:00|6762|6756|6763|6757|6763|6757|6760|6754|158
1683830700000|2023-05-11 18:45:00|6762|6756|6758|6752|6762|6756|6756|6750|133
1683831000000|2023-05-11 18:50:00|6757|6751|6758|6752|6758|6752|6756|6750|151
1683831300000|2023-05-11 18:55:00|6757|6751|6764.1|6746.1|6764.1|6755|6757|6746.1|204
1683831600000|2023-05-11 19:00:00|6765|6747|6763.8|6745.8|6766.8|6748.8|6763.7|6745.7|0
1683831900000|2023-05-11 19:05:00|6763.7|6745.7|6763.3|6745.3|6763.7|6745.7|6761.6|6743.6|0
1683832200000|2023-05-11 19:10:00|6763.4|6745.4|6762.3|6744.3|6763.4|6745.4|6762.1|6744.1|0
1683832500000|2023-05-11 19:15:00|6762.2|6744.2|6758.7|6740.7|6762.2|6744.2|6758.4|6740.4|0
1683832800000|2023-05-11 19:20:00|6758.6|6740.6|6761.7|6743.7|6762.8|6744.8|6757.5|6739.5|0
1683833100000|2023-05-11 19:25:00|6761.6|6743.6|6759.1|6741.1|6761.6|6743.6|6759.1|6741.1|0
1683833400000|2023-05-11 19:30:00|6759|6741|6756.3|6738.3|6759.2|6741.2|6756.1|6738.1|0
1683833700000|2023-05-11 19:35:00|6757.1|6739.1|6759|6741|6760.3|6742.3|6757.1|6739.1|0
1683834000000|2023-05-11 19:40:00|6758.9|6740.9|6759.4|6741.4|6759.5|6741.5|6755.2|6737.2|0
1683834300000|2023-05-11 19:45:00|6759.3|6741.3|6758.9|6740.9|6761.6|6743.6|6757.7|6739.7|0
1683834600000|2023-05-11 19:50:00|6758.5|6740.5|6759.2|6741.2|6759.2|6741.2|6757.4|6739.4|0
1683834900000|2023-05-11 19:55:00|6759.3|6741.3|6764|6746|6767|6749|6759.2|6741.2|0
1683835200000|2023-05-11 20:00:00|6763.7|6745.7|6764.3|6746.3|6764.9|6746.9|6763|6745|0
1683835500000|2023-05-11 20:05:00|6764.1|6746.1|6764.1|6746.1|6764.6|6746.6|6762.7|6744.7|0
1683835800000|2023-05-11 20:10:00|6763.8|6745.8|6763.2|6745.2|6764.1|6746.1|6762.7|6744.7|0
1683836100000|2023-05-11 20:15:00|6763|6745|6763.5|6745.5|6764.1|6746.1|6763|6745|0
1683836400000|2023-05-11 20:20:00|6763.3|6745.3|6762.2|6744.2|6763.3|6745.3|6761.1|6743.1|0
1683836700000|2023-05-11 20:25:00|6762.3|6744.3|6763.8|6745.8|6764.3|6746.3|6762.2|6744.2|0
1683837000000|2023-05-11 20:30:00|6764|6746|6764.3|6746.3|6764.3|6746.3|6763.2|6745.2|0
1683837300000|2023-05-11 20:35:00|6764.4|6746.4|6764.3|6746.3|6764.9|6746.9|6764.3|6746.3|0
1683837600000|2023-05-11 20:40:00|6764.6|6746.6|6764.3|6746.3|6764.6|6746.6|6764.3|6746.3|0
1683837900000|2023-05-11 20:45:00|6764.6|6746.6|6765.1|6747.1|6765.1|6747.1|6764.3|6746.3|0
1683838200000|2023-05-11 20:50:00|6765.4|6747.4|6765.7|6747.7|6765.7|6747.7|6765.1|6747.1|0
1683838500000|2023-05-11 20:55:00|6765.4|6747.4|6765.3|6747.3|6765.5|6747.5|6765.3|6747.3|0
1683838800000|2023-05-11 21:00:00|6765.4|6747.4|6765.2|6747.2|6765.4|6747.4|6765.2|6747.2|0
1683839100000|2023-05-11 21:05:00|6765.1|6747.1|6765.3|6747.3|6765.3|6747.3|6764.9|6746.9|0
1683839400000|2023-05-11 21:10:00|6765|6747|6765.1|6747.1|6765.1|6747.1|6764.9|6746.9|0
1683839700000|2023-05-11 21:15:00|6764.8|6746.8|6764.8|6746.8|6765.2|6747.2|6764.8|6746.8|0
1683840000000|2023-05-11 21:20:00|6764.9|6746.9|6764.8|6746.8|6765.5|6747.5|6764.8|6746.8|0
1683840300000|2023-05-11 21:25:00|6764.9|6746.9|6764.9|6746.9|6764.9|6746.9|6764.9|6746.9|0
1683840600000|2023-05-11 21:30:00|6764.7|6746.7|6764.7|6746.7|6765.1|6747.1|6764.6|6746.6|0
1683840900000|2023-05-11 21:35:00|6764.6|6746.6|6765|6747|6765.1|6747.1|6764.6|6746.6|0
1683841200000|2023-05-11 21:40:00|6765.1|6747.1|6765|6747|6765.1|6747.1|6765|6747|0
1683841500000|2023-05-11 21:45:00|6765.1|6747.1|6765.1|6747.1|6765.1|6747.1|6765.1|6747.1|0
1683841800000|2023-05-11 21:50:00|6764.8|6746.8|6765|6747|6765.1|6747.1|6764.8|6746.8|0
1683842100000|2023-05-11 21:55:00|6765.1|6747.1|6764.4|6746.4|6765.1|6747.1|6764.2|6746.2|0
1683842400000|2023-05-11 22:00:00|6764.2|6746.2|6766.2|6748.2|6766.5|6748.5|6763.8|6745.8|0
1683842700000|2023-05-11 22:05:00|6766.5|6748.5|6768.9|6750.9|6769.7|6751.7|6766.2|6748.2|0
1683843000000|2023-05-11 22:10:00|6769.1|6751.1|6768.4|6750.4|6769.3|6751.3|6768.1|6750.1|0
1683843300000|2023-05-11 22:15:00|6768.1|6750.1|6768.3|6750.3|6768.4|6750.4|6768|6750|0
1683843600000|2023-05-11 22:20:00|6768.5|6750.5|6767.9|6749.9|6768.8|6750.8|6767.7|6749.7|0
1683843900000|2023-05-11 22:25:00|6767.7|6749.7|6767.5|6749.5|6767.9|6749.9|6767.1|6749.1|0
1683844200000|2023-05-11 22:30:00|6767.4|6749.4|6767.7|6749.7|6767.7|6749.7|6767.4|6749.4|0
1683844500000|2023-05-11 22:35:00|6767.9|6749.9|6767.4|6749.4|6768.2|6750.2|6767.1|6749.1|0
1683844800000|2023-05-11 22:40:00|6767.6|6749.6|6767.9|6749.9|6768.2|6750.2|6767.6|6749.6|0
1683845100000|2023-05-11 22:45:00|6767.7|6749.7|6767.7|6749.7|6767.7|6749.7|6767.4|6749.4|0
1683845400000|2023-05-11 22:50:00|6767.4|6749.4|6767.7|6749.7|6767.7|6749.7|6767.4|6749.4|0
1683845700000|2023-05-11 22:55:00|6767.9|6749.9|6768.2|6750.2|6768.5|6750.5|6767.9|6749.9|0
1683846000000|2023-05-11 23:00:00|6768.5|6750.5|6767.9|6749.9|6768.5|6750.5|6767.9|6749.9|0
1683846300000|2023-05-11 23:05:00|6767.7|6749.7|6767.7|6749.7|6767.9|6749.9|6767.7|6749.7|0
1683846600000|2023-05-11 23:10:00|6767.4|6749.4|6767.1|6749.1|6767.4|6749.4|6767.1|6749.1|0
1683846900000|2023-05-11 23:15:00|6767.2|6749.2|6767.4|6749.4|6767.4|6749.4|6767.1|6749.1|0
1683847200000|2023-05-11 23:20:00|6767.3|6749.3|6767.1|6749.1|6767.4|6749.4|6767.1|6749.1|0
1683847500000|2023-05-11 23:25:00|6767.2|6749.2|6767.4|6749.4|6767.7|6749.7|6767.1|6749.1|0
1683847800000|2023-05-11 23:30:00|6767.6|6749.6|6767.1|6749.1|6767.7|6749.7|6767.1|6749.1|0
1683848100000|2023-05-11 23:35:00|6766.9|6748.9|6765.8|6747.8|6767.1|6749.1|6765.5|6747.5|0
1683848400000|2023-05-11 23:40:00|6766|6748|6765.8|6747.8|6766.6|6748.6|6765.8|6747.8|0
1683848700000|2023-05-11 23:45:00|6766|6748|6767.1|6749.1|6767.1|6749.1|6766|6748|0
1683849000000|2023-05-11 23:50:00|6767|6749|6766.6|6748.6|6767.4|6749.4|6766.3|6748.3|0
1683849300000|2023-05-11 23:55:00|6766.4|6748.4|6765.3|6747.3|6766.6|6748.6|6765.3|6747.3|0
1683849600000|2023-05-12 00:00:00|6765|6747|6767.2|6749.2|6767.5|6749.5|6765|6747|0
1683849900000|2023-05-12 00:05:00|6767.4|6749.4|6767.2|6749.2|6768.1|6750.1|6767.2|6749.2|0
1683850200000|2023-05-12 00:10:00|6767|6749|6770.3|6752.3|6771.4|6753.4|6766.7|6748.7|0
1683850500000|2023-05-12 00:15:00|6770.6|6752.6|6767.5|6749.5|6771.9|6753.9|6767|6749|0
1683850800000|2023-05-12 00:20:00|6767.7|6749.7|6767.5|6749.5|6768.1|6750.1|6766.8|6748.8|0
1683851100000|2023-05-12 00:25:00|6767.4|6749.4|6767|6749|6768.5|6750.5|6767|6749|0
1683851400000|2023-05-12 00:30:00|6767.3|6749.3|6767.4|6749.4|6768.1|6750.1|6767.1|6749.1|0
1683851700000|2023-05-12 00:35:00|6767.2|6749.2|6766.5|6748.5|6767.4|6749.4|6766.2|6748.2|0
1683852000000|2023-05-12 00:40:00|6766.4|6748.4|6766.6|6748.6|6767.4|6749.4|6766.3|6748.3|0
1683852300000|2023-05-12 00:45:00|6766.8|6748.8|6768|6750|6768|6750|6766.2|6748.2|0
1683852600000|2023-05-12 00:50:00|6767.8|6749.8|6768|6750|6768.2|6750.2|6767.5|6749.5|0
1683852900000|2023-05-12 00:55:00|6768.2|6750.2|6768.9|6750.9|6768.9|6750.9|6768|6750|0
1683853200000|2023-05-12 01:00:00|6769.2|6751.2|6769.3|6751.3|6769.5|6751.5|6768.4|6750.4|0
1683853500000|2023-05-12 01:05:00|6769.5|6751.5|6768.9|6750.9|6769.7|6751.7|6768.7|6750.7|0
1683853800000|2023-05-12 01:10:00|6769.2|6751.2|6774.3|6756.3|6774.5|6756.5|6768.8|6750.8|0
1683854100000|2023-05-12 01:15:00|6774.5|6756.5|6741|6735|6774.7|6760|6740|6734|2550
1683854400000|2023-05-12 01:20:00|6739|6733|6733|6727|6747|6741|6733|6727|1620
1683854700000|2023-05-12 01:25:00|6730|6724|6734|6728|6736|6730|6728|6722|846
1683855000000|2023-05-12 01:30:00|6735|6729|6716|6710|6742|6736|6698|6692|6707
1683855300000|2023-05-12 01:35:00|6717|6711|6717.2|6711.2|6727.2|6721.2|6703.2|6697.2|3074
1683855600000|2023-05-12 01:40:00|6718.2|6712.2|6724.2|6718.2|6737.2|6731.2|6712.2|6706.2|1914
1683855900000|2023-05-12 01:45:00|6723.2|6717.2|6741.2|6735.2|6746.2|6740.2|6716.2|6710.2|1603
1683856200000|2023-05-12 01:50:00|6740.2|6734.2|6747.2|6741.2|6749.2|6743.2|6730.2|6724.2|1514
1683856500000|2023-05-12 01:55:00|6746.2|6740.2|6759.2|6753.2|6761.2|6755.2|6736.2|6730.2|1630
1683856800000|2023-05-12 02:00:00|6758.2|6752.2|6746.2|6740.2|6760.2|6754.2|6746.2|6740.2|1833
1683857100000|2023-05-12 02:05:00|6747.2|6741.2|6729.2|6723.2|6750.2|6744.2|6728.2|6722.2|1338
1683857400000|2023-05-12 02:10:00|6728.2|6722.2|6729.2|6723.2|6734.2|6728.2|6722.2|6716.2|1107
1683857700000|2023-05-12 02:15:00|6728.2|6722.2|6721.2|6715.2|6733.2|6727.2|6720.2|6714.2|854
1683858000000|2023-05-12 02:20:00|6720.2|6714.2|6711.2|6705.2|6723.2|6717.2|6705.2|6699.2|836
1683858300000|2023-05-12 02:25:00|6710.2|6704.2|6702.2|6696.2|6714.2|6708.2|6702.2|6696.2|891
1683858600000|2023-05-12 02:30:00|6701.2|6695.2|6686.2|6680.2|6704.2|6698.2|6685.2|6679.2|1462
1683858900000|2023-05-12 02:35:00|6687.2|6681.2|6675.2|6669.2|6688.2|6682.2|6670.2|6664.2|1628
1683859200000|2023-05-12 02:40:00|6674.2|6668.2|6688.2|6682.2|6689.2|6683.2|6674.2|6668.2|839
1683859500000|2023-05-12 02:45:00|6687.2|6681.2|6688.2|6682.2|6692.2|6686.2|6680.2|6674.2|943
1683859800000|2023-05-12 02:50:00|6687.2|6681.2|6679.2|6673.2|6689.2|6683.2|6676.2|6670.2|616
1683860100000|2023-05-12 02:55:00|6678.2|6672.2|6697.2|6691.2|6697.2|6691.2|6675.2|6669.2|1074
1683860400000|2023-05-12 03:00:00|6696.2|6690.2|6683.2|6677.2|6699.2|6693.2|6683.2|6677.2|484
1683860700000|2023-05-12 03:05:00|6682.2|6676.2|6678.2|6672.2|6685.2|6679.2|6677.2|6671.2|411
1683861000000|2023-05-12 03:10:00|6679.2|6673.2|6702.2|6696.2|6703.2|6697.2|6679.2|6673.2|847
1683861300000|2023-05-12 03:15:00|6701.2|6695.2|6696.2|6690.2|6702.2|6696.2|6687.2|6681.2|568
1683861600000|2023-05-12 03:20:00|6695.2|6689.2|6708.2|6702.2|6709.2|6703.2|6693.2|6687.2|651
1683861900000|2023-05-12 03:25:00|6709.2|6703.2|6705.2|6699.2|6710.2|6704.2|6701.2|6695.2|489
1683862200000|2023-05-12 03:30:00|6706.2|6700.2|6706.2|6700.2|6706.2|6700.2|6701.2|6695.2|782
1683862500000|2023-05-12 03:35:00|6705.2|6699.2|6709.2|6703.2|6712.2|6706.2|6705.2|6699.2|340
1683862800000|2023-05-12 03:40:00|6707.2|6701.2|6710.2|6704.2|6712.2|6706.2|6706.2|6700.2|2919
1683863100000|2023-05-12 03:45:00|6709.2|6703.2|6710.2|6704.2|6712.2|6706.2|6707.2|6701.2|934
1683863400000|2023-05-12 03:50:00|6709.2|6703.2|6711.2|6705.2|6715.2|6709.2|6709.2|6703.2|598
1683863700000|2023-05-12 03:55:00|6710.2|6704.2|6709.2|6703.2|6712.2|6706.2|6707.2|6701.2|776
1683864000000|2023-05-12 04:00:00|6716.4|6698.4|6717|6699|6717.2|6699.2|6716.2|6698.2|2
1683864300000|2023-05-12 04:05:00|6716.7|6698.7|6717.8|6699.8|6718|6700|6716.6|6698.6|0
1683864600000|2023-05-12 04:10:00|6718|6700|6717.6|6699.6|6718|6700|6717.3|6699.3|0
1683864900000|2023-05-12 04:15:00|6717.8|6699.8|6719.8|6701.8|6719.8|6701.8|6717.8|6699.8|0
1683865200000|2023-05-12 04:20:00|6719.5|6701.5|6719.8|6701.8|6719.8|6701.8|6719|6701|0
1683865500000|2023-05-12 04:25:00|6719.6|6701.6|6719.3|6701.3|6719.8|6701.8|6719.3|6701.3|0
1683865800000|2023-05-12 04:30:00|6719.5|6701.5|6720.1|6702.1|6720.4|6702.4|6719.5|6701.5|0
1683866100000|2023-05-12 04:35:00|6719.9|6701.9|6720|6702|6720.4|6702.4|6719.8|6701.8|0
1683866400000|2023-05-12 04:40:00|6719.8|6701.8|6720|6702|6720.2|6702.2|6719.8|6701.8|0
1683866700000|2023-05-12 04:45:00|6720.1|6702.1|6720.8|6702.8|6721.3|6703.3|6720|6702|0
1683867000000|2023-05-12 04:50:00|6720.7|6702.7|6719.8|6701.8|6720.8|6702.8|6719.8|6701.8|0
1683867300000|2023-05-12 04:55:00|6720|6702|6721.4|6703.4|6721.7|6703.7|6720|6702|11
1683867600000|2023-05-12 05:00:00|6708.1|6702.1|6701.1|6695.1|6713.1|6707.1|6700.1|6694.1|699
1683867900000|2023-05-12 05:05:00|6700.1|6694.1|6699.1|6693.1|6705.1|6699.1|6698.1|6692.1|393
1683868200000|2023-05-12 05:10:00|6700.1|6694.1|6696.1|6690.1|6701.1|6695.1|6692.1|6686.1|389
1683868500000|2023-05-12 05:15:00|6695.1|6689.1|6699.1|6693.1|6701.1|6695.1|6692.1|6686.1|413
1683868800000|2023-05-12 05:20:00|6697.1|6691.1|6692.1|6686.1|6702.1|6696.1|6691.1|6685.1|350
1683869100000|2023-05-12 05:25:00|6691.1|6685.1|6694.1|6688.1|6696.1|6690.1|6689.1|6683.1|373
1683869400000|2023-05-12 05:30:00|6693.1|6687.1|6691.1|6685.1|6699.1|6693.1|6687.1|6681.1|532
1683869700000|2023-05-12 05:35:00|6690.1|6684.1|6683.1|6677.1|6692.1|6686.1|6682.1|6676.1|1091
1683870000000|2023-05-12 05:40:00|6682.1|6676.1|6682.1|6676.1|6686.1|6680.1|6680.1|6674.1|590
1683870300000|2023-05-12 05:45:00|6681.1|6675.1|6680.1|6674.1|6685.1|6679.1|6678.1|6672.1|1089
1683870600000|2023-05-12 05:50:00|6679.1|6673.1|6666.1|6660.1|6680.1|6674.1|6664.1|6658.1|1240
1683870900000|2023-05-12 05:55:00|6665.1|6659.1|6669.1|6663.1|6670.1|6664.1|6661.1|6655.1|876
1683871200000|2023-05-12 06:00:00|6668.1|6662.1|6658.1|6652.1|6670.1|6664.1|6657.1|6651.1|1211
1683871500000|2023-05-12 06:05:00|6657.1|6651.1|6676.1|6670.1|6677.1|6671.1|6656.1|6650.1|947
1683871800000|2023-05-12 06:10:00|6675.1|6669.1|6671.1|6665.1|6675.1|6669.1|6669.1|6663.1|676
1683872100000|2023-05-12 06:15:00|6670.1|6664.1|6672.1|6666.1|6675.1|6669.1|6666.1|6660.1|613
1683872400000|2023-05-12 06:20:00|6671.1|6665.1|6677.1|6671.1|6678.1|6672.1|6671.1|6665.1|676
1683872700000|2023-05-12 06:25:00|6676.1|6670.1|6683.1|6677.1|6684.1|6678.1|6676.1|6670.1|525
1683873000000|2023-05-12 06:30:00|6682.1|6676.1|6677.1|6671.1|6682.1|6676.1|6674.1|6668.1|640
1683873300000|2023-05-12 06:35:00|6676.1|6670.1|6671.1|6665.1|6681.1|6675.1|6671.1|6665.1|504
1683873600000|2023-05-12 06:40:00|6672.1|6666.1|6673.1|6667.1|6676.1|6670.1|6668.1|6662.1|420
1683873900000|2023-05-12 06:45:00|6674.1|6668.1|6673.1|6667.1|6677.1|6671.1|6671.1|6665.1|559
1683874200000|2023-05-12 06:50:00|6672.1|6666.1|6671.1|6665.1|6675.1|6669.1|6670.1|6664.1|764
1683874500000|2023-05-12 06:55:00|6670.1|6664.1|6669.1|6663.1|6672.1|6666.1|6668.1|6662.1|409
1683874800000|2023-05-12 07:00:00|6670.1|6664.1|6679.1|6673.1|6684.1|6678.1|6669.1|6663.1|1022
1683875100000|2023-05-12 07:05:00|6678.1|6672.1|6665.1|6659.1|6678.1|6672.1|6665.1|6659.1|587
1683875400000|2023-05-12 07:10:00|6664.1|6658.1|6666.1|6660.1|6668.1|6662.1|6658.1|6652.1|970
1683875700000|2023-05-12 07:15:00|6667.1|6661.1|6670.1|6664.1|6673.1|6667.1|6667.1|6661.1|473
1683876000000|2023-05-12 07:20:00|6669.1|6663.1|6671.1|6665.1|6671.1|6665.1|6667.1|6661.1|690
1683876300000|2023-05-12 07:25:00|6670.1|6664.1|6674.1|6668.1|6677.1|6671.1|6670.1|6664.1|444
1683876600000|2023-05-12 07:30:00|6675.1|6669.1|6670.1|6664.1|6678.1|6672.1|6669.1|6663.1|765
1683876900000|2023-05-12 07:35:00|6669.1|6663.1|6665.1|6659.1|6669.1|6663.1|6663.1|6657.1|2040
1683877200000|2023-05-12 07:40:00|6664.1|6658.1|6667.1|6661.1|6670.1|6664.1|6664.1|6658.1|697
1683877500000|2023-05-12 07:45:00|6666.1|6660.1|6669.1|6663.1|6670.1|6664.1|6665.1|6659.1|982
1683877800000|2023-05-12 07:50:00|6668.1|6662.1|6663.1|6657.1|6668.1|6662.1|6662.1|6656.1|1304
1683878100000|2023-05-12 07:55:00|6664.1|6658.1|6660.1|6654.1|6664.1|6658.1|6657.1|6651.1|1758
1683878400000|2023-05-12 08:00:00|6659.2|6653.2|6657.2|6651.2|6661.2|6655.2|6653.2|6647.2|1738
1683878700000|2023-05-12 08:05:00|6658.2|6652.2|6666.2|6660.2|6666.2|6660.2|6656.2|6650.2|2150
1683879000000|2023-05-12 08:10:00|6665.2|6659.2|6667.2|6661.2|6670.2|6664.2|6663.2|6657.2|1771
1683879300000|2023-05-12 08:15:00|6668.2|6662.2|6670.2|6664.2|6671.2|6665.2|6667.2|6661.2|701
1683879600000|2023-05-12 08:20:00|6671.2|6665.2|6671.2|6665.2|6672.2|6666.2|6667.2|6661.2|729
1683879900000|2023-05-12 08:25:00|6670.2|6664.2|6669.2|6663.2|6675.2|6669.2|6669.2|6663.2|1408
1683880200000|2023-05-12 08:30:00|6675.5|6657.5|6675.7|6657.7|6676.6|6658.6|6674.9|6656.9|1
1683880500000|2023-05-12 08:35:00|6675.6|6657.6|6676.3|6658.3|6677|6659|6675.1|6657.1|0
1683880800000|2023-05-12 08:40:00|6676.4|6658.4|6676.6|6658.6|6677.6|6659.6|6676.4|6658.4|0
1683881100000|2023-05-12 08:45:00|6676.8|6658.8|6675.3|6657.3|6676.8|6658.8|6675.3|6657.3|0
1683881400000|2023-05-12 08:50:00|6675.6|6657.6|6675.7|6657.7|6676.2|6658.2|6674.8|6656.8|0
1683881700000|2023-05-12 08:55:00|6675.5|6657.5|6677.2|6659.2|6677.8|6659.8|6675.4|6657.4|0
1683882000000|2023-05-12 09:00:00|6677.3|6659.3|6678.2|6660.2|6678.6|6660.6|6677.3|6659.3|0
1683882300000|2023-05-12 09:05:00|6678|6660|6680.6|6662.6|6680.7|6662.7|6677.8|6659.8|0
1683882600000|2023-05-12 09:10:00|6680.7|6662.7|6679.1|6661.1|6680.8|6662.8|6678.8|6660.8|0
1683882900000|2023-05-12 09:15:00|6678.2|6672.2|6672.2|6666.2|6678.2|6672.2|6668.2|6662.2|150
1683883200000|2023-05-12 09:20:00|6671.2|6665.2|6672.2|6666.2|6673.2|6667.2|6670.2|6664.2|103
1683883500000|2023-05-12 09:25:00|6673.2|6667.2|6676.2|6670.2|6676.2|6670.2|6672.2|6666.2|150
1683883800000|2023-05-12 09:30:00|6675.2|6669.2|6672.2|6666.2|6675.2|6669.2|6672.2|6666.2|48
1683884100000|2023-05-12 09:35:00|6671.2|6665.2|6671.2|6665.2|6673.2|6667.2|6670.2|6664.2|89
1683884400000|2023-05-12 09:40:00|6669.2|6663.2|6666.2|6660.2|6671.2|6665.2|6664.2|6658.2|91
1683884700000|2023-05-12 09:45:00|6667.2|6661.2|6665.2|6659.2|6668.2|6662.2|6665.2|6659.2|83
1683885000000|2023-05-12 09:50:00|6666.2|6660.2|6665.2|6659.2|6667.2|6661.2|6664.2|6658.2|40
1683885300000|2023-05-12 09:55:00|6664.2|6658.2|6664.2|6658.2|6665.2|6659.2|6663.2|6657.2|16
1683885600000|2023-05-12 10:00:00|6664.7|6658.7|6666.2|6660.2|6667.2|6661.2|6663.7|6657.7|38
1683885900000|2023-05-12 10:05:00|6665.7|6659.7|6662.2|6656.2|6665.7|6659.7|6661.7|6655.7|77
1683886200000|2023-05-12 10:10:00|6662.7|6656.7|6662.7|6656.7|6663.7|6657.7|6661.7|6655.7|26
1683886500000|2023-05-12 10:15:00|6662.2|6656.2|6663.2|6657.2|6663.7|6657.7|6660.7|6654.7|21
1683886800000|2023-05-12 10:20:00|6663.7|6657.7|6668.7|6662.7|6668.7|6662.7|6663.7|6657.7|15
1683887100000|2023-05-12 10:25:00|6669.2|6663.2|6672.7|6666.7|6673.7|6667.7|6668.7|6662.7|58
1683887400000|2023-05-12 10:30:00|6673.2|6667.2|6672.2|6666.2|6673.7|6667.7|6672.2|6666.2|8
1683887700000|2023-05-12 10:35:00|6672.7|6666.7|6672.7|6666.7|6672.7|6666.7|6669.2|6663.2|26
1683888000000|2023-05-12 10:40:00|6672.2|6666.2|6673.7|6667.7|6674.7|6668.7|6671.7|6665.7|38
1683888300000|2023-05-12 10:45:00|6673.2|6667.2|6676.2|6670.2|6676.7|6670.7|6672.7|6666.7|202
1683888600000|2023-05-12 10:50:00|6675.7|6669.7|6676.7|6670.7|6678.2|6672.2|6675.7|6669.7|41
1683888900000|2023-05-12 10:55:00|6676.2|6670.2|6676.7|6670.7|6677.2|6671.2|6675.7|6669.7|4
1683889200000|2023-05-12 11:00:00|6677.7|6671.7|6675.7|6669.7|6680.2|6674.2|6675.7|6669.7|112
1683889500000|2023-05-12 11:05:00|6675.2|6669.2|6673.2|6667.2|6675.7|6669.7|6672.7|6666.7|33
1683889800000|2023-05-12 11:10:00|6672.7|6666.7|6670.7|6664.7|6673.2|6667.2|6670.7|6664.7|83
1683890100000|2023-05-12 11:15:00|6671.2|6665.2|6672.7|6666.7|6674.7|6668.7|6669.7|6663.7|69
1683890400000|2023-05-12 11:20:00|6672.2|6666.2|6674.7|6668.7|6676.7|6670.7|6671.7|6665.7|145
1683890700000|2023-05-12 11:25:00|6674.2|6668.2|6672.7|6666.7|6674.7|6668.7|6671.7|6665.7|25
1683891000000|2023-05-12 11:30:00|6672.2|6666.2|6672.7|6666.7|6673.2|6667.2|6670.7|6664.7|17
1683891300000|2023-05-12 11:35:00|6672.2|6666.2|6670.7|6664.7|6673.2|6667.2|6669.7|6663.7|25
1683891600000|2023-05-12 11:40:00|6670.2|6664.2|6668.7|6662.7|6670.7|6664.7|6668.7|6662.7|19
1683891900000|2023-05-12 11:45:00|6668.2|6662.2|6668.7|6662.7|6669.7|6663.7|6667.7|6661.7|11
1683892200000|2023-05-12 11:50:00|6668.2|6662.2|6665.2|6659.2|6668.7|6662.7|6664.7|6658.7|104
1683892500000|2023-05-12 11:55:00|6664.7|6658.7|6664.7|6658.7|6666.7|6660.7|6663.7|6657.7|76
1683892800000|2023-05-12 12:00:00|6663.7|6657.7|6662.7|6656.7|6667.7|6661.7|6662.7|6656.7|43
1683893100000|2023-05-12 12:05:00|6662.2|6656.2|6663.7|6657.7|6664.7|6658.7|6662.2|6656.2|23
1683893400000|2023-05-12 12:10:00|6662.7|6656.7|6663.2|6657.2|6663.2|6657.2|6661.2|6655.2|17
1683893700000|2023-05-12 12:15:00|6662.7|6656.7|6664.2|6658.2|6664.2|6658.2|6661.7|6655.7|8
1683894000000|2023-05-12 12:20:00|6663.7|6657.7|6662.7|6656.7|6663.7|6657.7|6660.7|6654.7|31
1683894300000|2023-05-12 12:25:00|6663.7|6657.7|6659.7|6653.7|6664.7|6658.7|6659.7|6653.7|58
1683894600000|2023-05-12 12:30:00|6659.2|6653.2|6661.7|6655.7|6662.7|6656.7|6658.7|6652.7|50
1683894900000|2023-05-12 12:35:00|6661.2|6655.2|6661.2|6655.2|6661.7|6655.7|6659.7|6653.7|41
1683895200000|2023-05-12 12:40:00|6660.7|6654.7|6661.7|6655.7|6662.7|6656.7|6660.7|6654.7|27
1683895500000|2023-05-12 12:45:00|6662.2|6656.2|6661.7|6655.7|6662.7|6656.7|6659.7|6653.7|34
1683895800000|2023-05-12 12:50:00|6662.2|6656.2|6662.2|6656.2|6662.7|6656.7|6661.7|6655.7|25
1683896100000|2023-05-12 12:55:00|6661.7|6655.7|6661.7|6655.7|6662.7|6656.7|6660.7|6654.7|30
1683896400000|2023-05-12 13:00:00|6662.7|6656.7|6664.7|6658.7|6666.7|6660.7|6660.7|6654.7|50
1683896700000|2023-05-12 13:05:00|6664.2|6658.2|6665.7|6659.7|6666.7|6660.7|6664.2|6658.2|21
1683897000000|2023-05-12 13:10:00|6666.2|6660.2|6667.2|6661.2|6667.7|6661.7|6664.7|6658.7|19
1683897300000|2023-05-12 13:15:00|6667.7|6661.7|6666.7|6660.7|6667.7|6661.7|6665.7|6659.7|38
1683897600000|2023-05-12 13:20:00|6666.2|6660.2|6662.7|6656.7|6666.7|6660.7|6662.7|6656.7|47
1683897900000|2023-05-12 13:25:00|6663.2|6657.2|6661.7|6655.7|6663.7|6657.7|6661.7|6655.7|60
1683898200000|2023-05-12 13:30:00|6663.2|6657.2|6653.7|6647.7|6663.2|6657.2|6646.7|6640.7|1368
1683898500000|2023-05-12 13:35:00|6654.2|6648.2|6637.7|6631.7|6654.7|6648.7|6637.7|6631.7|538
1683898800000|2023-05-12 13:40:00|6636.7|6630.7|6635.2|6629.2|6641.7|6635.7|6632.7|6626.7|777
1683899100000|2023-05-12 13:45:00|6634.7|6628.7|6633.7|6627.7|6635.7|6629.7|6625.2|6619.2|959
1683899400000|2023-05-12 13:50:00|6633.2|6627.2|6639.2|6633.2|6646.7|6640.7|6633.2|6627.2|573
1683899700000|2023-05-12 13:55:00|6639.7|6633.7|6633.7|6627.7|6644.7|6638.7|6632.7|6626.7|361
1683900000000|2023-05-12 14:00:00|6633.2|6627.2|6630.7|6624.7|6635.7|6629.7|6625.7|6619.7|450
1683900300000|2023-05-12 14:05:00|6629.7|6623.7|6626.7|6620.7|6630.2|6624.2|6621.7|6615.7|661
1683900600000|2023-05-12 14:10:00|6627.2|6621.2|6628.2|6622.2|6632.7|6626.7|6624.7|6618.7|215
1683900900000|2023-05-12 14:15:00|6627.7|6621.7|6628.2|6622.2|6630.7|6624.7|6623.7|6617.7|222
1683901200000|2023-05-12 14:20:00|6627.7|6621.7|6619.7|6613.7|6627.7|6621.7|6618.2|6612.2|451
1683901500000|2023-05-12 14:25:00|6620.7|6614.7|6609.2|6603.2|6621.7|6615.7|6609.2|6603.2|394
1683901800000|2023-05-12 14:30:00|6608.7|6602.7|6605.7|6599.7|6610.7|6604.7|6604.7|6598.7|468
1683902100000|2023-05-12 14:35:00|6606.2|6600.2|6606.7|6600.7|6609.7|6603.7|6600.7|6594.7|528
1683902400000|2023-05-12 14:40:00|6606.2|6600.2|6607.2|6601.2|6608.7|6602.7|6603.2|6597.2|405
1683902700000|2023-05-12 14:45:00|6606.7|6600.7|6612.7|6606.7|6612.7|6606.7|6604.2|6598.2|349
1683903000000|2023-05-12 14:50:00|6613.7|6607.7|6611.7|6605.7|6617.7|6611.7|6609.2|6603.2|327
1683903300000|2023-05-12 14:55:00|6612.2|6606.2|6614.7|6608.7|6617.2|6611.2|6610.7|6604.7|425
1683903600000|2023-05-12 15:00:00|6615.7|6609.7|6619.7|6613.7|6619.7|6613.7|6612.7|6606.7|272
1683903900000|2023-05-12 15:05:00|6618.7|6612.7|6624.2|6618.2|6626.7|6620.7|6616.2|6610.2|403
1683904200000|2023-05-12 15:10:00|6624.7|6618.7|6616.2|6610.2|6625.7|6619.7|6615.7|6609.7|197
1683904500000|2023-05-12 15:15:00|6615.7|6609.7|6613.7|6607.7|6616.7|6610.7|6612.7|6606.7|286
1683904800000|2023-05-12 15:20:00|6614.2|6608.2|6609.7|6603.7|6617.2|6611.2|6609.7|6603.7|659
1683905100000|2023-05-12 15:25:00|6610.7|6604.7|6611.2|6605.2|6614.7|6608.7|6609.7|6603.7|245
1683905400000|2023-05-12 15:30:00|6610.7|6604.7|6610.7|6604.7|6612.7|6606.7|6608.2|6602.2|236
1683905700000|2023-05-12 15:35:00|6609.7|6603.7|6606.7|6600.7|6611.2|6605.2|6606.7|6600.7|197
1683906000000|2023-05-12 15:40:00|6606.2|6600.2|6608.7|6602.7|6609.7|6603.7|6604.7|6598.7|393
1683906300000|2023-05-12 15:45:00|6608.2|6602.2|6612.7|6606.7|6613.7|6607.7|6607.7|6601.7|195
1683906600000|2023-05-12 15:50:00|6613.7|6607.7|6611.7|6605.7|6614.2|6608.2|6608.7|6602.7|99
1683906900000|2023-05-12 15:55:00|6612.2|6606.2|6612.2|6606.2|6613.7|6607.7|6610.7|6604.7|113
1683907200000|2023-05-12 16:00:00|6611.2|6605.2|6602.2|6596.2|6611.2|6605.2|6602.2|6596.2|131
1683907500000|2023-05-12 16:05:00|6603.2|6597.2|6602.2|6596.2|6603.2|6597.2|6601.2|6595.2|106
1683907800000|2023-05-12 16:10:00|6601.2|6595.2|6600.2|6594.2|6602.2|6596.2|6599.2|6593.2|92
1683908100000|2023-05-12 16:15:00|6601.2|6595.2|6600.2|6594.2|6602.2|6596.2|6598.2|6592.2|58
1683908400000|2023-05-12 16:20:00|6599.2|6593.2|6599.2|6593.2|6600.2|6594.2|6597.2|6591.2|112
1683908700000|2023-05-12 16:25:00|6598.2|6592.2|6595.2|6589.2|6599.2|6593.2|6595.2|6589.2|106
1683909000000|2023-05-12 16:30:00|6596.2|6590.2|6601.2|6595.2|6602.2|6596.2|6596.2|6590.2|123
1683909300000|2023-05-12 16:35:00|6599.2|6593.2|6602.2|6596.2|6602.2|6596.2|6597.2|6591.2|75
1683909600000|2023-05-12 16:40:00|6603.2|6597.2|6599.2|6593.2|6603.2|6597.2|6599.2|6593.2|104
1683909900000|2023-05-12 16:45:00|6598.2|6592.2|6596.2|6590.2|6599.2|6593.2|6595.2|6589.2|98
1683910200000|2023-05-12 16:50:00|6597.2|6591.2|6598.2|6592.2|6600.2|6594.2|6597.2|6591.2|50
1683910500000|2023-05-12 16:55:00|6597.2|6591.2|6598.2|6592.2|6599.2|6593.2|6595.2|6589.2|205
1683910800000|2023-05-12 17:00:00|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6593.2|6587.2|145
1683911100000|2023-05-12 17:05:00|6600.2|6594.2|6604.2|6598.2|6604.2|6598.2|6600.2|6594.2|96
1683911400000|2023-05-12 17:10:00|6605.2|6599.2|6604.2|6598.2|6606.2|6600.2|6603.2|6597.2|138
1683911700000|2023-05-12 17:15:00|6603.2|6597.2|6605.2|6599.2|6605.2|6599.2|6603.2|6597.2|44
1683912000000|2023-05-12 17:20:00|6604.2|6598.2|6611.2|6605.2|6611.2|6605.2|6604.2|6598.2|70
1683912300000|2023-05-12 17:25:00|6612.2|6606.2|6609.2|6603.2|6612.2|6606.2|6608.2|6602.2|90
1683912600000|2023-05-12 17:30:00|6608.2|6602.2|6609.2|6603.2|6609.2|6603.2|6607.2|6601.2|39
1683912900000|2023-05-12 17:35:00|6608.2|6602.2|6602.2|6596.2|6608.2|6602.2|6601.2|6595.2|60
1683913200000|2023-05-12 17:40:00|6603.2|6597.2|6600.2|6594.2|6603.2|6597.2|6600.2|6594.2|42
1683913500000|2023-05-12 17:45:00|6601.2|6595.2|6597.2|6591.2|6601.2|6595.2|6597.2|6591.2|106
1683913800000|2023-05-12 17:50:00|6596.2|6590.2|6597.2|6591.2|6599.2|6593.2|6595.2|6589.2|89
1683914100000|2023-05-12 17:55:00|6596.2|6590.2|6594.2|6588.2|6597.2|6591.2|6593.2|6587.2|44
1683914400000|2023-05-12 18:00:00|6593.2|6587.2|6592.2|6586.2|6595.2|6589.2|6590.2|6584.2|113
1683914700000|2023-05-12 18:05:00|6593.2|6587.2|6592.2|6586.2|6593.2|6587.2|6590.2|6584.2|86
1683915000000|2023-05-12 18:10:00|6593.2|6587.2|6593.2|6587.2|6595.2|6589.2|6592.2|6586.2|66
1683915300000|2023-05-12 18:15:00|6592.2|6586.2|6593.2|6587.2|6594.2|6588.2|6591.2|6585.2|60
1683915600000|2023-05-12 18:20:00|6594.2|6588.2|6594.2|6588.2|6596.2|6590.2|6594.2|6588.2|58
1683915900000|2023-05-12 18:25:00|6595.2|6589.2|6596.2|6590.2|6599.2|6593.2|6594.2|6588.2|69
1683916200000|2023-05-12 18:30:00|6598.2|6592.2|6597.2|6591.2|6599.2|6593.2|6596.2|6590.2|148
1683916500000|2023-05-12 18:35:00|6596.2|6590.2|6597.2|6591.2|6600.2|6594.2|6595.2|6589.2|238
1683916800000|2023-05-12 18:40:00|6596.2|6590.2|6596.2|6590.2|6597.2|6591.2|6593.2|6587.2|82
1683917100000|2023-05-12 18:45:00|6598.2|6592.2|6598.2|6592.2|6600.2|6594.2|6597.2|6591.2|105
1683917400000|2023-05-12 18:50:00|6599.2|6593.2|6600.2|6594.2|6602.2|6596.2|6598.2|6592.2|222
1683917700000|2023-05-12 18:55:00|6601.2|6595.2|6609.1|6591.1|6609.1|6597.2|6598.2|6591|167
1683918000000|2023-05-12 19:00:00|6609|6591|6605.8|6587.8|6609.3|6591.3|6605.7|6587.7|0
1683918300000|2023-05-12 19:05:00|6605.9|6587.9|6606.3|6588.3|6607|6589|6605.8|6587.8|0
1683918600000|2023-05-12 19:10:00|6606.2|6588.2|6604|6586|6606.6|6588.6|6603.4|6585.4|0
1683918900000|2023-05-12 19:15:00|6603.9|6585.9|6603.1|6585.1|6604.3|6586.3|6602.9|6584.9|0
1683919200000|2023-05-12 19:20:00|6603.2|6585.2|6603.4|6585.4|6604.3|6586.3|6603.1|6585.1|0
1683919500000|2023-05-12 19:25:00|6603.3|6585.3|6605.2|6587.2|6605.4|6587.4|6603.3|6585.3|0
1683919800000|2023-05-12 19:30:00|6605.3|6587.3|6606.4|6588.4|6606.9|6588.9|6604.9|6586.9|0
1683920100000|2023-05-12 19:35:00|6606.5|6588.5|6605.6|6587.6|6608.1|6590.1|6605.2|6587.2|0
1683920400000|2023-05-12 19:40:00|6605.7|6587.7|6606|6588|6606.6|6588.6|6605.1|6587.1|0
1683920700000|2023-05-12 19:45:00|6606.1|6588.1|6607.9|6589.9|6607.9|6589.9|6604.9|6586.9|0
1683921000000|2023-05-12 19:50:00|6607.7|6589.7|6613.6|6595.6|6613.7|6595.7|6606|6588|0
1683921300000|2023-05-12 19:55:00|6613.7|6595.7|6617|6599|6617.3|6599.3|6613.7|6595.7|0
1683921600000|2023-05-12 20:00:00|6616.9|6598.9|6613.4|6595.4|6616.9|6598.9|6613.4|6595.4|0
1683921900000|2023-05-12 20:05:00|6613.2|6595.2|6612.4|6594.4|6613.4|6595.4|6612.1|6594.1|0
1683922200000|2023-05-12 20:10:00|6612.2|6594.2|6612.4|6594.4|6612.4|6594.4|6611.3|6593.3|0
1683922500000|2023-05-12 20:15:00|6612.2|6594.2|6612.1|6594.1|6612.4|6594.4|6611.9|6593.9|0
1683922800000|2023-05-12 20:20:00|6611.9|6593.9|6611.6|6593.6|6611.9|6593.9|6611.3|6593.3|0
1683923100000|2023-05-12 20:25:00|6611.7|6593.7|6611.6|6593.6|6611.9|6593.9|6611.3|6593.3|0
1683923400000|2023-05-12 20:30:00|6611.4|6593.4|6610.8|6592.8|6611.4|6593.4|6610.5|6592.5|0
1683923700000|2023-05-12 20:35:00|6611|6593|6610.5|6592.5|6611.1|6593.1|6610.5|6592.5|0
1683924000000|2023-05-12 20:40:00|6610.3|6592.3|6610.8|6592.8|6610.8|6592.8|6610.3|6592.3|0
1683924300000|2023-05-12 20:45:00|6610.7|6592.7|6612.3|6594.3|6612.6|6594.6|6610.3|6592.3|0
1683924600000|2023-05-12 20:50:00|6612.6|6594.6|6612.6|6594.6|6612.9|6594.9|6612.3|6594.3|0
1683924900000|2023-05-12 20:55:00|6612.4|6594.4|6612.1|6594.1|6612.7|6594.7|6611.9|6593.9|0
1683925200000|2023-05-12 21:00:00|6612.2|6594.2|6612.2|6594.2|6612.2|6594.2|6612.2|6594.2|0
1684101600000|2023-05-14 22:00:00|6610.3|6592.3|6610.5|6592.5|6610.5|6592.5|6609.4|6591.4|0
1684101900000|2023-05-14 22:05:00|6610.4|6592.4|6611.4|6593.4|6611.4|6593.4|6609|6591|0
1684102200000|2023-05-14 22:10:00|6611.1|6593.1|6612.4|6594.4|6612.7|6594.7|6610.6|6592.6|0
1684102500000|2023-05-14 22:15:00|6612.2|6594.2|6612.4|6594.4|6612.7|6594.7|6611.9|6593.9|0
1684102800000|2023-05-14 22:20:00|6612.5|6594.5|6611.9|6593.9|6612.7|6594.7|6611.6|6593.6|0
1684103100000|2023-05-14 22:25:00|6611.8|6593.8|6610.8|6592.8|6611.9|6593.9|6610.7|6592.7|0
1684103400000|2023-05-14 22:30:00|6611.1|6593.1|6611.1|6593.1|6611.4|6593.4|6610.6|6592.6|0
1684103700000|2023-05-14 22:35:00|6610.9|6592.9|6610.6|6592.6|6611.4|6593.4|6610.6|6592.6|0
1684104000000|2023-05-14 22:40:00|6610.3|6592.3|6611.9|6593.9|6611.9|6593.9|6610.3|6592.3|0
1684104300000|2023-05-14 22:45:00|6611.8|6593.8|6611.9|6593.9|6612.2|6594.2|6611.6|6593.6|0
1684104600000|2023-05-14 22:50:00|6612|6594|6611.9|6593.9|6612.2|6594.2|6611.9|6593.9|0
1684104900000|2023-05-14 22:55:00|6612|6594|6611.6|6593.6|6612.1|6594.1|6611.6|6593.6|0
1684105200000|2023-05-14 23:00:00|6611.8|6593.8|6611.9|6593.9|6612.1|6594.1|6611.6|6593.6|0
1684105500000|2023-05-14 23:05:00|6612|6594|6611.9|6593.9|6612.1|6594.1|6611.9|6593.9|0
1684105800000|2023-05-14 23:10:00|6612|6594|6613.2|6595.2|6613.2|6595.2|6611.9|6593.9|0
1684106100000|2023-05-14 23:15:00|6613|6595|6613|6595|6613.2|6595.2|6612.7|6594.7|0
1684106400000|2023-05-14 23:20:00|6613.2|6595.2|6613.2|6595.2|6613.7|6595.7|6612.9|6594.9|0
1684106700000|2023-05-14 23:25:00|6613|6595|6612.9|6594.9|6613|6595|6612.3|6594.3|0
1684107000000|2023-05-14 23:30:00|6613|6595|6615.3|6597.3|6615.3|6597.3|6613|6595|0
1684107300000|2023-05-14 23:35:00|6615.2|6597.2|6614.5|6596.5|6615.3|6597.3|6614.2|6596.2|0
1684107600000|2023-05-14 23:40:00|6614.4|6596.4|6614.1|6596.1|6614.8|6596.8|6614.1|6596.1|0
1684107900000|2023-05-14 23:45:00|6614.2|6596.2|6614.8|6596.8|6614.8|6596.8|6613.6|6595.6|0
1684108200000|2023-05-14 23:50:00|6614.6|6596.6|6614.5|6596.5|6614.8|6596.8|6613.7|6595.7|0
1684108500000|2023-05-14 23:55:00|6614.7|6596.7|6614.8|6596.8|6615.3|6597.3|6614.2|6596.2|0
1684108800000|2023-05-15 00:00:00|6614.5|6596.5|6614|6596|6615.6|6597.6|6613.7|6595.7|0
1684109100000|2023-05-15 00:05:00|6614.1|6596.1|6614.8|6596.8|6615.3|6597.3|6613.7|6595.7|0
1684109400000|2023-05-15 00:10:00|6614.5|6596.5|6614.1|6596.1|6614.8|6596.8|6613.7|6595.7|0
1684109700000|2023-05-15 00:15:00|6614|6596|6613|6595|6614.2|6596.2|6612.7|6594.7|0
1684110000000|2023-05-15 00:20:00|6613.1|6595.1|6613.7|6595.7|6613.7|6595.7|6612.5|6594.5|0
1684110300000|2023-05-15 00:25:00|6613.9|6595.9|6614.5|6596.5|6614.5|6596.5|6613.5|6595.5|0
1684110600000|2023-05-15 00:30:00|6614.6|6596.6|6613.7|6595.7|6614.7|6596.7|6613.2|6595.2|0
1684110900000|2023-05-15 00:35:00|6613.6|6595.6|6614.5|6596.5|6614.7|6596.7|6613.2|6595.2|0
1684111200000|2023-05-15 00:40:00|6614.4|6596.4|6613.5|6595.5|6614.4|6596.4|6613.3|6595.3|0
1684111500000|2023-05-15 00:45:00|6613.7|6595.7|6611.2|6593.2|6613.7|6595.7|6611.2|6593.2|0
1684111800000|2023-05-15 00:50:00|6611|6593|6610.1|6592.1|6611.2|6593.2|6609.7|6591.7|0
1684112100000|2023-05-15 00:55:00|6609.8|6591.8|6611.5|6593.5|6611.5|6593.5|6609.3|6591.3|0
1684112400000|2023-05-15 01:00:00|6611.4|6593.4|6611.6|6593.6|6612.3|6594.3|6611.2|6593.2|0
1684112700000|2023-05-15 01:05:00|6611.8|6593.8|6612.4|6594.4|6612.4|6594.4|6611.2|6593.2|0
1684113000000|2023-05-15 01:10:00|6612.7|6594.7|6613.1|6595.1|6613.1|6595.1|6612.2|6594.2|0
1684113300000|2023-05-15 01:15:00|6613.5|6595.5|6615.2|6609.2|6631.2|6625.2|6601.2|6595.2|2657
1684113600000|2023-05-15 01:20:00|6617.2|6611.2|6635.2|6629.2|6640.2|6634.2|6617.2|6611.2|1641
1684113900000|2023-05-15 01:25:00|6636.2|6630.2|6638|6632|6644|6638|6634.2|6628.2|1178
1684114200000|2023-05-15 01:30:00|6637|6631|6623|6617|6657|6651|6620|6614|5486
1684114500000|2023-05-15 01:35:00|6622|6616|6647|6641|6650|6644|6610|6604|4741
1684114800000|2023-05-15 01:40:00|6646|6640|6665|6659|6669|6663|6644|6638|2657
1684115100000|2023-05-15 01:45:00|6664|6658|6652|6646|6670|6664|6652|6646|1592
1684115400000|2023-05-15 01:50:00|6653|6647|6661|6655|6670|6664|6644|6638|1885
1684115700000|2023-05-15 01:55:00|6662|6656|6682|6676|6698|6692|6661|6655|2003
1684116000000|2023-05-15 02:00:00|6683|6677|6667|6661|6683|6677|6666|6660|1563
1684116300000|2023-05-15 02:05:00|6669|6663|6672|6666|6679|6673|6665|6659|1410
1684116600000|2023-05-15 02:10:00|6673|6667|6658.9|6652.9|6677|6671|6656.9|6650.9|1122
1684116900000|2023-05-15 02:15:00|6659.9|6653.9|6653.9|6647.9|6659.9|6653.9|6643.9|6637.9|1185
1684117200000|2023-05-15 02:20:00|6654.9|6648.9|6638.9|6632.9|6654.9|6648.9|6635.9|6629.9|857
1684117500000|2023-05-15 02:25:00|6639.9|6633.9|6649.9|6643.9|6650.9|6644.9|6637.9|6631.9|738
1684117800000|2023-05-15 02:30:00|6648.9|6642.9|6650.9|6644.9|6659.9|6653.9|6645.9|6639.9|980
1684118100000|2023-05-15 02:35:00|6649.9|6643.9|6652.9|6646.9|6658.9|6652.9|6645.9|6639.9|623
1684118400000|2023-05-15 02:40:00|6651.9|6645.9|6654.9|6648.9|6664.9|6658.9|6648.9|6642.9|1073
1684118700000|2023-05-15 02:45:00|6655.9|6649.9|6658.9|6652.9|6662.9|6656.9|6651.9|6645.9|600
1684119000000|2023-05-15 02:50:00|6660.9|6654.9|6653.9|6647.9|6664.9|6658.9|6653.9|6647.9|463
1684119300000|2023-05-15 02:55:00|6652.9|6646.9|6642.9|6636.9|6655.9|6649.9|6642.9|6636.9|1108
1684119600000|2023-05-15 03:00:00|6643.9|6637.9|6654.9|6648.9|6657.9|6651.9|6642.9|6636.9|1082
1684119900000|2023-05-15 03:05:00|6653.9|6647.9|6652.9|6646.9|6659.9|6653.9|6648.9|6642.9|581
1684120200000|2023-05-15 03:10:00|6651.9|6645.9|6659.9|6653.9|6661.9|6655.9|6648.9|6642.9|796
1684120500000|2023-05-15 03:15:00|6658.9|6652.9|6649.9|6643.9|6659.9|6653.9|6647.9|6641.9|619
1684120800000|2023-05-15 03:20:00|6648.9|6642.9|6649.9|6643.9|6653.9|6647.9|6644.9|6638.9|449
1684121100000|2023-05-15 03:25:00|6650.9|6644.9|6661.9|6655.9|6664.9|6658.9|6650.9|6644.9|478
1684121400000|2023-05-15 03:30:00|6662.9|6656.9|6676.9|6670.9|6677.9|6671.9|6662.9|6656.9|762
1684121700000|2023-05-15 03:35:00|6677.9|6671.9|6669.9|6663.9|6678.9|6672.9|6667.9|6661.9|438
1684122000000|2023-05-15 03:40:00|6668.9|6662.9|6667.9|6661.9|6670.9|6664.9|6666.9|6660.9|493
1684122300000|2023-05-15 03:45:00|6666.9|6660.9|6665.9|6659.9|6667.9|6661.9|6663.9|6657.9|447
1684122600000|2023-05-15 03:50:00|6664.9|6658.9|6663.9|6657.9|6666.9|6660.9|6659.9|6653.9|370
1684122900000|2023-05-15 03:55:00|6662.9|6656.9|6666.9|6660.9|6669.9|6663.9|6662.9|6656.9|393
1684123200000|2023-05-15 04:00:00|6675.9|6657.9|6676.4|6658.4|6676.6|6658.6|6675.7|6657.7|0
1684123500000|2023-05-15 04:05:00|6676.5|6658.5|6676.1|6658.1|6676.9|6658.9|6676.1|6658.1|0
1684123800000|2023-05-15 04:10:00|6676.3|6658.3|6675.9|6657.9|6676.5|6658.5|6675.9|6657.9|0
1684124100000|2023-05-15 04:15:00|6676.1|6658.1|6676.4|6658.4|6676.4|6658.4|6675.9|6657.9|0
1684124400000|2023-05-15 04:20:00|6676.3|6658.3|6676.5|6658.5|6676.5|6658.5|6675.7|6657.7|0
1684124700000|2023-05-15 04:25:00|6676.7|6658.7|6677|6659|6677.2|6659.2|6676.7|6658.7|0
1684125000000|2023-05-15 04:30:00|6677.2|6659.2|6678.7|6660.7|6679|6661|6677|6659|0
1684125300000|2023-05-15 04:35:00|6678.6|6660.6|6677.7|6659.7|6678.6|6660.6|6677.2|6659.2|0
1684125600000|2023-05-15 04:40:00|6677.8|6659.8|6677.4|6659.4|6677.9|6659.9|6677.4|6659.4|0
1684125900000|2023-05-15 04:45:00|6677.7|6659.7|6677.7|6659.7|6678|6660|6677.6|6659.6|0
1684126200000|2023-05-15 04:50:00|6677.4|6659.4|6677.4|6659.4|6677.7|6659.7|6677.2|6659.2|0
1684126500000|2023-05-15 04:55:00|6677.6|6659.6|6678.5|6660.5|6678.6|6660.6|6677.6|6659.6|3
1684126800000|2023-05-15 05:00:00|6664.9|6658.9|6673.9|6667.9|6675.9|6669.9|6657.9|6651.9|1063
1684127100000|2023-05-15 05:05:00|6674.9|6668.9|6700.9|6694.9|6700.9|6694.9|6673.9|6667.9|1061
1684127400000|2023-05-15 05:10:00|6699.9|6693.9|6701.9|6695.9|6704.9|6698.9|6688.9|6682.9|1197
1684127700000|2023-05-15 05:15:00|6702.9|6696.9|6711.9|6705.9|6712.9|6706.9|6701.9|6695.9|1039
1684128000000|2023-05-15 05:20:00|6712.9|6706.9|6740.9|6734.9|6743.9|6737.9|6712.9|6706.9|2708
1684128300000|2023-05-15 05:25:00|6741.9|6735.9|6758.9|6752.9|6758.9|6752.9|6729.9|6723.9|2507
1684128600000|2023-05-15 05:30:00|6757.9|6751.9|6744.9|6738.9|6762.9|6756.9|6740.9|6734.9|2339
1684128900000|2023-05-15 05:35:00|6746.9|6740.9|6742.9|6736.9|6755.9|6749.9|6739.9|6733.9|1631
1684129200000|2023-05-15 05:40:00|6743.9|6737.9|6747.9|6741.9|6754.9|6748.9|6736.9|6730.9|1253
1684129500000|2023-05-15 05:45:00|6748.9|6742.9|6748.9|6742.9|6752.9|6746.9|6743.9|6737.9|1715
1684129800000|2023-05-15 05:50:00|6747.9|6741.9|6763.9|6757.9|6764.9|6758.9|6744.9|6738.9|1259
1684130100000|2023-05-15 05:55:00|6762.9|6756.9|6796.9|6790.9|6798.9|6792.9|6762.9|6756.9|3961
1684130400000|2023-05-15 06:00:00|6795.9|6789.9|6809.9|6803.9|6816.9|6810.9|6791.9|6785.9|5083
1684130700000|2023-05-15 06:05:00|6810.9|6804.9|6797.9|6791.9|6823.9|6817.9|6796.9|6790.9|4397
1684131000000|2023-05-15 06:10:00|6798.9|6792.9|6820.9|6814.9|6824.9|6818.9|6797.9|6791.9|3455
1684131300000|2023-05-15 06:15:00|6822.9|6816.9|6802.9|6796.9|6827.9|6821.9|6799.9|6793.9|2437
1684131600000|2023-05-15 06:20:00|6803.9|6797.9|6798.9|6792.9|6803.9|6797.9|6796.9|6790.9|1902
1684131900000|2023-05-15 06:25:00|6799.9|6793.9|6812.9|6806.9|6813.9|6807.9|6795.9|6789.9|1892
1684132200000|2023-05-15 06:30:00|6811.9|6805.9|6805.9|6799.9|6812.9|6806.9|6797.9|6791.9|1523
1684132500000|2023-05-15 06:35:00|6804.9|6798.9|6811.9|6805.9|6816.9|6810.9|6804.9|6798.9|1408
1684132800000|2023-05-15 06:40:00|6810.9|6804.9|6801.9|6795.9|6810.9|6804.9|6800.9|6794.9|992
1684133100000|2023-05-15 06:45:00|6800.9|6794.9|6790.9|6784.9|6800.9|6794.9|6789.9|6783.9|1300
1684133400000|2023-05-15 06:50:00|6789.9|6783.9|6781.9|6775.9|6793.9|6787.9|6780.9|6774.9|1242
1684133700000|2023-05-15 06:55:00|6780.9|6774.9|6786.9|6780.9|6789.9|6783.9|6778.9|6772.9|1081
1684134000000|2023-05-15 07:00:00|6787.9|6781.9|6779.9|6773.9|6789.9|6783.9|6775.9|6769.9|1192
1684134300000|2023-05-15 07:05:00|6778.9|6772.9|6784.9|6778.9|6786.9|6780.9|6776.9|6770.9|1356
1684134600000|2023-05-15 07:10:00|6785.9|6779.9|6773.9|6767.9|6787.9|6781.9|6770.9|6764.9|1075
1684134900000|2023-05-15 07:15:00|6772.9|6766.9|6763.9|6757.9|6773.9|6767.9|6762.9|6756.9|1254
1684135200000|2023-05-15 07:20:00|6764.9|6758.9|6761.9|6755.9|6767.9|6761.9|6760.9|6754.9|776
1684135500000|2023-05-15 07:25:00|6760.9|6754.9|6769.9|6763.9|6770.9|6764.9|6758.9|6752.9|1638
1684135800000|2023-05-15 07:30:00|6770.9|6764.9|6768.9|6762.9|6774.9|6768.9|6766.9|6760.9|964
1684136100000|2023-05-15 07:35:00|6769.9|6763.9|6776.9|6770.9|6776.9|6770.9|6767.9|6761.9|868
1684136400000|2023-05-15 07:40:00|6775.9|6769.9|6771.9|6765.9|6775.9|6769.9|6770.9|6764.9|1542
1684136700000|2023-05-15 07:45:00|6772.9|6766.9|6775.9|6769.9|6776.9|6770.9|6769.9|6763.9|976
1684137000000|2023-05-15 07:50:00|6774.9|6768.9|6772.9|6766.9|6774.9|6768.9|6769.9|6763.9|1316
1684137300000|2023-05-15 07:55:00|6771.9|6765.9|6773.9|6767.9|6775.9|6769.9|6771.9|6765.9|1589
1684137600000|2023-05-15 08:00:00|6772.9|6766.9|6777.9|6771.9|6780.9|6774.9|6769.9|6763.9|3627
1684137900000|2023-05-15 08:05:00|6776.9|6770.9|6783.9|6777.9|6788.9|6782.9|6776.9|6770.9|3776
1684138200000|2023-05-15 08:10:00|6784.9|6778.9|6790.9|6784.9|6792.9|6786.9|6783.9|6777.9|2272
1684138500000|2023-05-15 08:15:00|6789.9|6783.9|6788.9|6782.9|6793.9|6787.9|6787.9|6781.9|1520
1684138800000|2023-05-15 08:20:00|6787.9|6781.9|6785.9|6779.9|6790.9|6784.9|6785.9|6779.9|1740
1684139100000|2023-05-15 08:25:00|6784.9|6778.9|6789.9|6783.9|6789.9|6783.9|6784.9|6778.9|914
1684139400000|2023-05-15 08:30:00|6795.9|6777.9|6790.5|6772.5|6796.4|6778.4|6790.5|6772.5|0
1684139700000|2023-05-15 08:35:00|6790.6|6772.6|6788.9|6770.9|6790.8|6772.8|6788.7|6770.7|0
1684140000000|2023-05-15 08:40:00|6789.1|6771.1|6788.6|6770.6|6789.1|6771.1|6788.1|6770.1|0
1684140300000|2023-05-15 08:45:00|6788.3|6770.3|6787.2|6769.2|6788.9|6770.9|6786.6|6768.6|0
1684140600000|2023-05-15 08:50:00|6787.3|6769.3|6786.4|6768.4|6788.1|6770.1|6786.4|6768.4|0
1684140900000|2023-05-15 08:55:00|6786.2|6768.2|6785.6|6767.6|6786.4|6768.4|6784.2|6766.2|0
1684141200000|2023-05-15 09:00:00|6785.5|6767.5|6786.2|6768.2|6786.4|6768.4|6785|6767|0
1684141500000|2023-05-15 09:05:00|6786.3|6768.3|6786.2|6768.2|6787.3|6769.3|6785.7|6767.7|0
1684141800000|2023-05-15 09:10:00|6786.4|6768.4|6785.7|6767.7|6786.7|6768.7|6785.7|6767.7|0
1684142100000|2023-05-15 09:15:00|6781.9|6775.9|6782.9|6776.9|6786.9|6780.9|6779.9|6773.9|114
1684142400000|2023-05-15 09:20:00|6783.9|6777.9|6784.9|6778.9|6784.9|6778.9|6783.9|6777.9|46
1684142700000|2023-05-15 09:25:00|6783.9|6777.9|6789.9|6783.9|6789.9|6783.9|6783.9|6777.9|94
1684143000000|2023-05-15 09:30:00|6788.9|6782.9|6784.9|6778.9|6788.9|6782.9|6781.9|6775.9|159
1684143300000|2023-05-15 09:35:00|6783.9|6777.9|6785.9|6779.9|6785.9|6779.9|6782.9|6776.9|111
1684143600000|2023-05-15 09:40:00|6784.9|6778.9|6786.9|6780.9|6788.9|6782.9|6784.9|6778.9|95
1684143900000|2023-05-15 09:45:00|6785.9|6779.9|6783.9|6777.9|6785.9|6779.9|6781.9|6775.9|58
1684144200000|2023-05-15 09:50:00|6782.9|6776.9|6784.9|6778.9|6785.9|6779.9|6781.9|6775.9|88
1684144500000|2023-05-15 09:55:00|6785.9|6779.9|6786.9|6780.9|6786.9|6780.9|6784.9|6778.9|20
1684144800000|2023-05-15 10:00:00|6786.4|6780.4|6784.9|6778.9|6787.4|6781.4|6784.4|6778.4|28
1684145100000|2023-05-15 10:05:00|6784.4|6778.4|6780.9|6774.9|6784.9|6778.9|6780.4|6774.4|25
1684145400000|2023-05-15 10:10:00|6780.4|6774.4|6782.4|6776.4|6782.4|6776.4|6779.9|6773.9|97
1684145700000|2023-05-15 10:15:00|6783.4|6777.4|6785.4|6779.4|6785.4|6779.4|6782.9|6776.9|40
1684146000000|2023-05-15 10:20:00|6785.9|6779.9|6789.4|6783.4|6789.4|6783.4|6785.4|6779.4|131
1684146300000|2023-05-15 10:25:00|6788.4|6782.4|6786.9|6780.9|6790.4|6784.4|6786.9|6780.9|27
1684146600000|2023-05-15 10:30:00|6786.4|6780.4|6785.9|6779.9|6787.4|6781.4|6785.9|6779.9|2
1684146900000|2023-05-15 10:35:00|6786.4|6780.4|6786.4|6780.4|6787.4|6781.4|6785.9|6779.9|29
1684147200000|2023-05-15 10:40:00|6785.9|6779.9|6787.4|6781.4|6787.4|6781.4|6785.4|6779.4|23
1684147500000|2023-05-15 10:45:00|6786.9|6780.9|6786.4|6780.4|6787.4|6781.4|6785.4|6779.4|13
1684147800000|2023-05-15 10:50:00|6785.9|6779.9|6788.4|6782.4|6789.4|6783.4|6785.9|6779.9|47
1684148100000|2023-05-15 10:55:00|6788.9|6782.9|6789.9|6783.9|6790.4|6784.4|6788.9|6782.9|17
1684148400000|2023-05-15 11:00:00|6789.4|6783.4|6789.4|6783.4|6790.4|6784.4|6787.4|6781.4|102
1684148700000|2023-05-15 11:05:00|6789.9|6783.9|6788.9|6782.9|6790.4|6784.4|6788.4|6782.4|62
1684149000000|2023-05-15 11:10:00|6789.4|6783.4|6788.4|6782.4|6789.4|6783.4|6788.4|6782.4|31
1684149300000|2023-05-15 11:15:00|6788.9|6782.9|6787.4|6781.4|6789.4|6783.4|6787.4|6781.4|20
1684149600000|2023-05-15 11:20:00|6786.4|6780.4|6789.4|6783.4|6790.4|6784.4|6786.4|6780.4|41
1684149900000|2023-05-15 11:25:00|6788.9|6782.9|6788.9|6782.9|6790.9|6784.9|6788.4|6782.4|43
1684150200000|2023-05-15 11:30:00|6789.4|6783.4|6789.4|6783.4|6790.9|6784.9|6786.9|6780.9|31
1684150500000|2023-05-15 11:35:00|6790.4|6784.4|6787.9|6781.9|6790.9|6784.9|6787.9|6781.9|18
1684150800000|2023-05-15 11:40:00|6787.4|6781.4|6787.4|6781.4|6788.4|6782.4|6786.4|6780.4|38
1684151100000|2023-05-15 11:45:00|6786.9|6780.9|6786.4|6780.4|6788.4|6782.4|6786.4|6780.4|24
1684151400000|2023-05-15 11:50:00|6786.9|6780.9|6785.4|6779.4|6787.4|6781.4|6785.4|6779.4|28
1684151700000|2023-05-15 11:55:00|6784.9|6778.9|6786.4|6780.4|6786.9|6780.9|6784.4|6778.4|43
1684152000000|2023-05-15 12:00:00|6786.9|6780.9|6786.4|6780.4|6787.4|6781.4|6785.4|6779.4|41
1684152300000|2023-05-15 12:05:00|6786.9|6780.9|6789.4|6783.4|6789.4|6783.4|6786.9|6780.9|77
1684152600000|2023-05-15 12:10:00|6788.9|6782.9|6786.4|6780.4|6789.4|6783.4|6786.4|6780.4|32
1684152900000|2023-05-15 12:15:00|6787.4|6781.4|6786.4|6780.4|6787.4|6781.4|6786.4|6780.4|16
1684153200000|2023-05-15 12:20:00|6786.9|6780.9|6785.4|6779.4|6787.4|6781.4|6784.4|6778.4|37
1684153500000|2023-05-15 12:25:00|6785.9|6779.9|6784.9|6778.9|6787.4|6781.4|6783.4|6777.4|31
1684153800000|2023-05-15 12:30:00|6785.4|6779.4|6784.4|6778.4|6787.4|6781.4|6784.4|6778.4|123
1684154100000|2023-05-15 12:35:00|6784.9|6778.9|6784.4|6778.4|6785.4|6779.4|6783.9|6777.9|131
1684154400000|2023-05-15 12:40:00|6783.9|6777.9|6781.4|6775.4|6783.9|6777.9|6779.9|6773.9|163
1684154700000|2023-05-15 12:45:00|6782.9|6776.9|6781.9|6775.9|6785.4|6779.4|6780.9|6774.9|84
1684155000000|2023-05-15 12:50:00|6782.4|6776.4|6782.4|6776.4|6783.4|6777.4|6781.4|6775.4|41
1684155300000|2023-05-15 12:55:00|6781.9|6775.9|6781.4|6775.4|6781.9|6775.9|6780.4|6774.4|60
1684155600000|2023-05-15 13:00:00|6780.9|6774.9|6779.4|6773.4|6781.9|6775.9|6779.4|6773.4|94
1684155900000|2023-05-15 13:05:00|6779.9|6773.9|6779.4|6773.4|6780.4|6774.4|6778.4|6772.4|70
1684156200000|2023-05-15 13:10:00|6778.9|6772.9|6780.4|6774.4|6780.4|6774.4|6778.4|6772.4|62
1684156500000|2023-05-15 13:15:00|6780.9|6774.9|6779.4|6773.4|6781.4|6775.4|6778.4|6772.4|54
1684156800000|2023-05-15 13:20:00|6778.4|6772.4|6778.4|6772.4|6779.4|6773.4|6778.4|6772.4|26
1684157100000|2023-05-15 13:25:00|6778.9|6772.9|6781.4|6775.4|6782.4|6776.4|6778.4|6772.4|243
1684157400000|2023-05-15 13:30:00|6782.4|6776.4|6773.4|6767.4|6797.4|6791.4|6772.4|6766.4|1190
1684157700000|2023-05-15 13:35:00|6774.4|6768.4|6757.4|6751.4|6775.4|6769.4|6756.4|6750.4|937
1684158000000|2023-05-15 13:40:00|6756.9|6750.9|6763.9|6757.9|6767.4|6761.4|6755.9|6749.9|482
1684158300000|2023-05-15 13:45:00|6764.4|6758.4|6765.9|6759.9|6774.4|6768.4|6763.4|6757.4|261
1684158600000|2023-05-15 13:50:00|6765.4|6759.4|6761.4|6755.4|6768.4|6762.4|6752.4|6746.4|729
1684158900000|2023-05-15 13:55:00|6761.9|6755.9|6772.4|6766.4|6773.4|6767.4|6761.9|6755.9|501
1684159200000|2023-05-15 14:00:00|6772.9|6766.9|6780.9|6774.9|6782.4|6776.4|6772.4|6766.4|485
1684159500000|2023-05-15 14:05:00|6781.4|6775.4|6772.4|6766.4|6782.9|6776.9|6772.4|6766.4|368
1684159800000|2023-05-15 14:10:00|6772.9|6766.9|6783.4|6777.4|6786.4|6780.4|6771.9|6765.9|505
1684160100000|2023-05-15 14:15:00|6784.4|6778.4|6791.4|6785.4|6792.4|6786.4|6782.4|6776.4|511
1684160400000|2023-05-15 14:20:00|6791.9|6785.9|6801.4|6795.4|6801.4|6795.4|6788.4|6782.4|655
1684160700000|2023-05-15 14:25:00|6800.9|6794.9|6804.4|6798.4|6808.4|6802.4|6800.4|6794.4|606
1684161000000|2023-05-15 14:30:00|6804.9|6798.9|6804.4|6798.4|6808.4|6802.4|6802.4|6796.4|375
1684161300000|2023-05-15 14:35:00|6804.9|6798.9|6810.4|6804.4|6811.4|6805.4|6804.4|6798.4|299
1684161600000|2023-05-15 14:40:00|6809.4|6803.4|6819.4|6813.4|6821.4|6815.4|6809.4|6803.4|381
1684161900000|2023-05-15 14:45:00|6820.4|6814.4|6825.4|6819.4|6826.9|6820.9|6816.4|6810.4|400
1684162200000|2023-05-15 14:50:00|6825.9|6819.9|6824.4|6818.4|6830.4|6824.4|6821.4|6815.4|632
1684162500000|2023-05-15 14:55:00|6824.9|6818.9|6822.4|6816.4|6829.4|6823.4|6818.4|6812.4|624
1684162800000|2023-05-15 15:00:00|6821.9|6815.9|6829.4|6823.4|6829.4|6823.4|6821.4|6815.4|252
1684163100000|2023-05-15 15:05:00|6828.4|6822.4|6836.4|6830.4|6837.4|6831.4|6828.4|6822.4|540
1684163400000|2023-05-15 15:10:00|6837.4|6831.4|6842.4|6836.4|6842.4|6836.4|6837.4|6831.4|283
1684163700000|2023-05-15 15:15:00|6842.9|6836.9|6847.4|6841.4|6851.4|6845.4|6842.4|6836.4|392
1684164000000|2023-05-15 15:20:00|6847.9|6841.9|6848.4|6842.4|6850.4|6844.4|6843.4|6837.4|319
1684164300000|2023-05-15 15:25:00|6847.9|6841.9|6841.4|6835.4|6849.4|6843.4|6841.4|6835.4|605
1684164600000|2023-05-15 15:30:00|6842.4|6836.4|6843.4|6837.4|6848.4|6842.4|6840.4|6834.4|849
1684164900000|2023-05-15 15:35:00|6843.9|6837.9|6846.9|6840.9|6849.9|6843.9|6843.4|6837.4|511
1684165200000|2023-05-15 15:40:00|6846.4|6840.4|6844.4|6838.4|6847.4|6841.4|6840.4|6834.4|433
1684165500000|2023-05-15 15:45:00|6843.9|6837.9|6847.4|6841.4|6849.4|6843.4|6842.4|6836.4|220
1684165800000|2023-05-15 15:50:00|6846.4|6840.4|6846.4|6840.4|6848.4|6842.4|6843.4|6837.4|251
1684166100000|2023-05-15 15:55:00|6847.4|6841.4|6847.9|6841.9|6854.9|6848.9|6847.4|6841.4|276
1684166400000|2023-05-15 16:00:00|6845.9|6839.9|6843.9|6837.9|6848.9|6842.9|6842.9|6836.9|228
1684166700000|2023-05-15 16:05:00|6842.9|6836.9|6838.9|6832.9|6846.9|6840.9|6838.9|6832.9|179
1684167000000|2023-05-15 16:10:00|6837.9|6831.9|6839.9|6833.9|6843.9|6837.9|6837.9|6831.9|177
1684167300000|2023-05-15 16:15:00|6840.9|6834.9|6846.9|6840.9|6847.9|6841.9|6840.9|6834.9|124
1684167600000|2023-05-15 16:20:00|6845.9|6839.9|6845.9|6839.9|6847.9|6841.9|6844.9|6838.9|118
1684167900000|2023-05-15 16:25:00|6844.9|6838.9|6845.9|6839.9|6845.9|6839.9|6843.9|6837.9|74
1684168200000|2023-05-15 16:30:00|6844.9|6838.9|6846.9|6840.9|6846.9|6840.9|6843.9|6837.9|83
1684168500000|2023-05-15 16:35:00|6845.9|6839.9|6846.9|6840.9|6848.9|6842.9|6845.9|6839.9|94
1684168800000|2023-05-15 16:40:00|6845.9|6839.9|6849.9|6843.9|6849.9|6843.9|6845.9|6839.9|96
1684169100000|2023-05-15 16:45:00|6850.9|6844.9|6851.9|6845.9|6852.9|6846.9|6849.9|6843.9|163
1684169400000|2023-05-15 16:50:00|6852.9|6846.9|6857.9|6851.9|6858.9|6852.9|6851.9|6845.9|194
1684169700000|2023-05-15 16:55:00|6858.9|6852.9|6861.9|6855.9|6861.9|6855.9|6858.9|6852.9|139
1684170000000|2023-05-15 17:00:00|6860.9|6854.9|6863.9|6857.9|6863.9|6857.9|6860.9|6854.9|112
1684170300000|2023-05-15 17:05:00|6862.9|6856.9|6868.9|6862.9|6868.9|6862.9|6862.9|6856.9|290
1684170600000|2023-05-15 17:10:00|6869.9|6863.9|6871.9|6865.9|6871.9|6865.9|6866.9|6860.9|212
1684170900000|2023-05-15 17:15:00|6870.9|6864.9|6871.9|6865.9|6873.9|6867.9|6870.9|6864.9|172
1684171200000|2023-05-15 17:20:00|6870.9|6864.9|6867.9|6861.9|6870.9|6864.9|6864.9|6858.9|194
1684171500000|2023-05-15 17:25:00|6868.9|6862.9|6866.9|6860.9|6871.9|6865.9|6866.9|6860.9|161
1684171800000|2023-05-15 17:30:00|6867.9|6861.9|6865.9|6859.9|6868.9|6862.9|6862.9|6856.9|192
1684172100000|2023-05-15 17:35:00|6866.9|6860.9|6869.9|6863.9|6869.9|6863.9|6864.9|6858.9|85
1684172400000|2023-05-15 17:40:00|6868.9|6862.9|6863.9|6857.9|6869.9|6863.9|6862.9|6856.9|170
1684172700000|2023-05-15 17:45:00|6862.9|6856.9|6868.9|6862.9|6868.9|6862.9|6862.9|6856.9|140
1684173000000|2023-05-15 17:50:00|6867.9|6861.9|6873.9|6867.9|6873.9|6867.9|6867.9|6861.9|101
1684173300000|2023-05-15 17:55:00|6872.9|6866.9|6877.9|6871.9|6878.9|6872.9|6872.9|6866.9|128
1684173600000|2023-05-15 18:00:00|6878.9|6872.9|6880.9|6874.9|6881.9|6875.9|6876.9|6870.9|269
1684173900000|2023-05-15 18:05:00|6879.9|6873.9|6880.9|6874.9|6882.9|6876.9|6877.9|6871.9|354
1684174200000|2023-05-15 18:10:00|6879.9|6873.9|6878.9|6872.9|6879.9|6873.9|6876.9|6870.9|110
1684174500000|2023-05-15 18:15:00|6877.9|6871.9|6878.9|6872.9|6878.9|6872.9|6874.9|6868.9|147
1684174800000|2023-05-15 18:20:00|6879.9|6873.9|6877.9|6871.9|6882.9|6876.9|6877.9|6871.9|234
1684175100000|2023-05-15 18:25:00|6878.9|6872.9|6876.9|6870.9|6881.9|6875.9|6875.9|6869.9|177
1684175400000|2023-05-15 18:30:00|6877.9|6871.9|6872.9|6866.9|6879.9|6873.9|6872.9|6866.9|195
1684175700000|2023-05-15 18:35:00|6871.9|6865.9|6870.9|6864.9|6874.9|6868.9|6869.9|6863.9|234
1684176000000|2023-05-15 18:40:00|6871.9|6865.9|6875.9|6869.9|6876.9|6870.9|6871.9|6865.9|118
1684176300000|2023-05-15 18:45:00|6876.9|6870.9|6870.9|6864.9|6879.9|6873.9|6870.9|6864.9|295
1684176600000|2023-05-15 18:50:00|6869.9|6863.9|6873.9|6867.9|6874.9|6868.9|6868.9|6862.9|318
1684176900000|2023-05-15 18:55:00|6874.9|6868.9|6880.7|6862.7|6880.7|6870.9|6873.9|6862.7|180
1684177200000|2023-05-15 19:00:00|6880.8|6862.8|6884.2|6866.2|6884.4|6866.4|6880.8|6862.8|0
1684177500000|2023-05-15 19:05:00|6884.3|6866.3|6886.5|6868.5|6886.6|6868.6|6884.3|6866.3|0
1684177800000|2023-05-15 19:10:00|6886.6|6868.6|6883|6865|6886.9|6868.9|6881.5|6863.5|0
1684178100000|2023-05-15 19:15:00|6883.8|6865.8|6884.1|6866.1|6885|6867|6882.8|6864.8|0
1684178400000|2023-05-15 19:20:00|6884.2|6866.2|6885.2|6867.2|6886.1|6868.1|6883.2|6865.2|0
1684178700000|2023-05-15 19:25:00|6885.1|6867.1|6881.6|6863.6|6885.2|6867.2|6880.6|6862.6|0
1684179000000|2023-05-15 19:30:00|6881.5|6863.5|6882.6|6864.6|6885.5|6867.5|6880.7|6862.7|0
1684179300000|2023-05-15 19:35:00|6882.5|6864.5|6883.7|6865.7|6883.7|6865.7|6880.6|6862.6|0
1684179600000|2023-05-15 19:40:00|6883.6|6865.6|6881|6863|6884.6|6866.6|6881|6863|0
1684179900000|2023-05-15 19:45:00|6881.1|6863.1|6881|6863|6883.9|6865.9|6880|6862|0
1684180200000|2023-05-15 19:50:00|6880.7|6862.7|6877.5|6859.5|6881.2|6863.2|6877.4|6859.4|0
1684180500000|2023-05-15 19:55:00|6877.4|6859.4|6883.1|6865.1|6883.1|6865.1|6876.8|6858.8|0
1684180800000|2023-05-15 20:00:00|6882.9|6864.9|6881.5|6863.5|6883.1|6865.1|6880.4|6862.4|0
1684181100000|2023-05-15 20:05:00|6881.3|6863.3|6882|6864|6882.8|6864.8|6881.2|6863.2|0
1684181400000|2023-05-15 20:10:00|6882.2|6864.2|6882.3|6864.3|6882.7|6864.7|6882|6864|0
1684181700000|2023-05-15 20:15:00|6882|6864|6881.7|6863.7|6882.8|6864.8|6881.2|6863.2|0
1684182000000|2023-05-15 20:20:00|6881.5|6863.5|6880.9|6862.9|6881.7|6863.7|6880.6|6862.6|0
1684182300000|2023-05-15 20:25:00|6880.7|6862.7|6881.2|6863.2|6881.2|6863.2|6880.6|6862.6|0
1684182600000|2023-05-15 20:30:00|6880.9|6862.9|6880.9|6862.9|6881.2|6863.2|6880.6|6862.6|0
1684182900000|2023-05-15 20:35:00|6880.7|6862.7|6880.1|6862.1|6880.7|6862.7|6880.1|6862.1|0
1684183200000|2023-05-15 20:40:00|6880.2|6862.2|6880.6|6862.6|6880.9|6862.9|6880.1|6862.1|0
1684183500000|2023-05-15 20:45:00|6880.4|6862.4|6880.1|6862.1|6880.9|6862.9|6880.1|6862.1|0
1684183800000|2023-05-15 20:50:00|6879.8|6861.8|6879.5|6861.5|6880.1|6862.1|6879.3|6861.3|0
1684184100000|2023-05-15 20:55:00|6879.7|6861.7|6879.8|6861.8|6880.4|6862.4|6878.7|6860.7|0
1684184400000|2023-05-15 21:00:00|6879.6|6861.6|6879.8|6861.8|6879.8|6861.8|6879.6|6861.6|0
1684184700000|2023-05-15 21:05:00|6880|6862|6880.9|6862.9|6880.9|6862.9|6880|6862|0
1684185000000|2023-05-15 21:10:00|6880.8|6862.8|6880.5|6862.5|6881|6863|6880.3|6862.3|0
1684185300000|2023-05-15 21:15:00|6880.6|6862.6|6880.6|6862.6|6880.6|6862.6|6880.4|6862.4|0
1684185600000|2023-05-15 21:20:00|6880.5|6862.5|6880.6|6862.6|6880.9|6862.9|6880.4|6862.4|0
1684185900000|2023-05-15 21:25:00|6880.7|6862.7|6880.6|6862.6|6881|6863|6880.6|6862.6|0
1684186200000|2023-05-15 21:30:00|6880.7|6862.7|6880.2|6862.2|6880.7|6862.7|6879.9|6861.9|0
1684186500000|2023-05-15 21:35:00|6880.3|6862.3|6880.2|6862.2|6880.3|6862.3|6880|6862|0
1684186800000|2023-05-15 21:40:00|6879.9|6861.9|6879.7|6861.7|6880.1|6862.1|6879.6|6861.6|0
1684187100000|2023-05-15 21:45:00|6879.6|6861.6|6879.7|6861.7|6879.7|6861.7|6879.4|6861.4|0
1684187400000|2023-05-15 21:50:00|6879.8|6861.8|6879.7|6861.7|6880|6862|6879.5|6861.5|0
1684187700000|2023-05-15 21:55:00|6879.4|6861.4|6879.3|6861.3|6879.7|6861.7|6879.3|6861.3|0
1684188000000|2023-05-15 22:00:00|6878.5|6860.5|6878.2|6860.2|6879.1|6861.1|6877.7|6859.7|0
1684188300000|2023-05-15 22:05:00|6878.1|6860.1|6877.4|6859.4|6878.5|6860.5|6876.9|6858.9|0
1684188600000|2023-05-15 22:10:00|6877.5|6859.5|6877.8|6859.8|6878|6860|6876.9|6858.9|0
1684188900000|2023-05-15 22:15:00|6878|6860|6878.8|6860.8|6878.8|6860.8|6878|6860|0
1684189200000|2023-05-15 22:20:00|6878.9|6860.9|6880.7|6862.7|6880.7|6862.7|6878.8|6860.8|0
1684189500000|2023-05-15 22:25:00|6880.9|6862.9|6880.2|6862.2|6881|6863|6879.6|6861.6|0
1684189800000|2023-05-15 22:30:00|6880.4|6862.4|6878.2|6860.2|6880.4|6862.4|6878.2|6860.2|0
1684190100000|2023-05-15 22:35:00|6878.4|6860.4|6878.2|6860.2|6879.1|6861.1|6878.2|6860.2|0
1684190400000|2023-05-15 22:40:00|6878.5|6860.5|6878.2|6860.2|6879.1|6861.1|6878.2|6860.2|0
1684190700000|2023-05-15 22:45:00|6878.5|6860.5|6878.2|6860.2|6878.8|6860.8|6878.2|6860.2|0
1684191000000|2023-05-15 22:50:00|6878.4|6860.4|6878.5|6860.5|6878.8|6860.8|6878.2|6860.2|0
1684191300000|2023-05-15 22:55:00|6878.4|6860.4|6878|6860|6878.5|6860.5|6878|6860|0
1684191600000|2023-05-15 23:00:00|6878.1|6860.1|6878|6860|6878.8|6860.8|6878|6860|0
1684191900000|2023-05-15 23:05:00|6878.2|6860.2|6878.6|6860.6|6878.8|6860.8|6878.2|6860.2|0
1684192200000|2023-05-15 23:10:00|6878.8|6860.8|6879.1|6861.1|6879.3|6861.3|6878.5|6860.5|0
1684192500000|2023-05-15 23:15:00|6879.2|6861.2|6878.6|6860.6|6879.3|6861.3|6878.6|6860.6|0
1684192800000|2023-05-15 23:20:00|6878.5|6860.5|6887.5|6869.5|6887.8|6869.8|6878.5|6860.5|0
1684193100000|2023-05-15 23:25:00|6887.4|6869.4|6899.8|6881.8|6900.3|6882.3|6887.2|6869.2|0
1684193400000|2023-05-15 23:30:00|6899.5|6881.5|6899.2|6881.2|6899.8|6881.8|6899.2|6881.2|0
1684193700000|2023-05-15 23:35:00|6899|6881|6898.3|6880.3|6899.2|6881.2|6898.1|6880.1|0
1684194000000|2023-05-15 23:40:00|6898.2|6880.2|6898.1|6880.1|6898.3|6880.3|6897.5|6879.5|0
1684194300000|2023-05-15 23:45:00|6897.9|6879.9|6896.3|6878.3|6898.1|6880.1|6896|6878|0
1684194600000|2023-05-15 23:50:00|6896.5|6878.5|6896.8|6878.8|6896.8|6878.8|6896.3|6878.3|0
1684194900000|2023-05-15 23:55:00|6896.7|6878.7|6896.5|6878.5|6896.7|6878.7|6896|6878|0
1684195200000|2023-05-16 00:00:00|6896.3|6878.3|6886|6868|6896.5|6878.5|6885.8|6867.8|0
1684195500000|2023-05-16 00:05:00|6886.3|6868.3|6886.3|6868.3|6886.8|6868.8|6886|6868|0
1684195800000|2023-05-16 00:10:00|6886.4|6868.4|6886|6868|6886.8|6868.8|6886|6868|0
1684196100000|2023-05-16 00:15:00|6885.8|6867.8|6884.4|6866.4|6885.8|6867.8|6884.4|6866.4|0
1684196400000|2023-05-16 00:20:00|6884.6|6866.6|6885.1|6867.1|6886|6868|6884.4|6866.4|0
1684196700000|2023-05-16 00:25:00|6884.9|6866.9|6886.1|6868.1|6886.3|6868.3|6884.6|6866.6|0
1684197000000|2023-05-16 00:30:00|6886|6868|6886.2|6868.2|6886.2|6868.2|6885.3|6867.3|0
1684197300000|2023-05-16 00:35:00|6886.1|6868.1|6886.8|6868.8|6886.8|6868.8|6885.8|6867.8|0
1684197600000|2023-05-16 00:40:00|6886.6|6868.6|6885.8|6867.8|6886.6|6868.6|6885.8|6867.8|0
1684197900000|2023-05-16 00:45:00|6886|6868|6885.8|6867.8|6886.1|6868.1|6885.6|6867.6|0
1684198200000|2023-05-16 00:50:00|6886|6868|6886.3|6868.3|6886.3|6868.3|6885.8|6867.8|0
1684198500000|2023-05-16 00:55:00|6886.6|6868.6|6887.2|6869.2|6887.4|6869.4|6886.6|6868.6|0
1684198800000|2023-05-16 01:00:00|6887.4|6869.4|6886.3|6868.3|6887.4|6869.4|6886.2|6868.2|0
1684199100000|2023-05-16 01:05:00|6886.2|6868.2|6882.3|6864.3|6886.6|6868.6|6882.3|6864.3|0
1684199400000|2023-05-16 01:10:00|6882.2|6864.2|6882.1|6864.1|6882.6|6864.6|6881.8|6863.8|0
1684199700000|2023-05-16 01:15:00|6860.9|6854.9|6856.9|6850.9|6879.9|6873.9|6850.9|6844.9|2063
1684200000000|2023-05-16 01:20:00|6855.9|6849.9|6842.9|6836.9|6861.9|6855.9|6839.9|6833.9|1956
1684200300000|2023-05-16 01:25:00|6841.9|6835.9|6842.9|6836.9|6843.9|6837.9|6836.9|6830.9|997
1684200600000|2023-05-16 01:30:00|6841.9|6835.9|6831.9|6825.9|6851.9|6845.9|6831.9|6825.9|4694
1684200900000|2023-05-16 01:35:00|6832.9|6826.9|6849.9|6843.9|6857.9|6851.9|6830.9|6824.9|3204
1684201200000|2023-05-16 01:40:00|6850.9|6844.9|6828.9|6822.9|6850.9|6844.9|6826.9|6820.9|1832
1684201500000|2023-05-16 01:45:00|6829.9|6823.9|6838.9|6832.9|6844.9|6838.9|6829.9|6823.9|1413
1684201800000|2023-05-16 01:50:00|6840.9|6834.9|6825.9|6819.9|6842.9|6836.9|6821.9|6815.9|1389
1684202100000|2023-05-16 01:55:00|6826.9|6820.9|6825.9|6819.9|6828.9|6822.9|6820.9|6814.9|974
1684202400000|2023-05-16 02:00:00|6824.9|6818.9|6806.5|6800.5|6824.9|6818.9|6800.5|6794.5|2538
1684202700000|2023-05-16 02:05:00|6805.5|6799.5|6809.5|6803.5|6817.5|6811.5|6805.5|6799.5|1222
1684203000000|2023-05-16 02:10:00|6808.5|6802.5|6815.5|6809.5|6817.5|6811.5|6806.5|6800.5|742
1684203300000|2023-05-16 02:15:00|6816.5|6810.5|6824.5|6818.5|6825.5|6819.5|6815.5|6809.5|964
1684203600000|2023-05-16 02:20:00|6823.5|6817.5|6826.5|6820.5|6827.5|6821.5|6818.5|6812.5|442
1684203900000|2023-05-16 02:25:00|6825.5|6819.5|6831.5|6825.5|6835.5|6829.5|6824.5|6818.5|972
1684204200000|2023-05-16 02:30:00|6830.5|6824.5|6839.5|6833.5|6839.5|6833.5|6823.5|6817.5|771
1684204500000|2023-05-16 02:35:00|6840.5|6834.5|6829.5|6823.5|6844.5|6838.5|6829.5|6823.5|1279
1684204800000|2023-05-16 02:40:00|6828.5|6822.5|6826.5|6820.5|6834.5|6828.5|6823.5|6817.5|573
1684205100000|2023-05-16 02:45:00|6825.5|6819.5|6820.5|6814.5|6825.5|6819.5|6820.5|6814.5|325
1684205400000|2023-05-16 02:50:00|6819.5|6813.5|6828.5|6822.5|6829.5|6823.5|6819.5|6813.5|324
1684205700000|2023-05-16 02:55:00|6827.5|6821.5|6829.5|6823.5|6832.5|6826.5|6825.5|6819.5|514
1684206000000|2023-05-16 03:00:00|6830.5|6824.5|6834.5|6828.5|6836.5|6830.5|6828.5|6822.5|484
1684206300000|2023-05-16 03:05:00|6836.5|6830.5|6827.5|6821.5|6837.5|6831.5|6823.5|6817.5|496
1684206600000|2023-05-16 03:10:00|6826.5|6820.5|6829.5|6823.5|6830.5|6824.5|6822.5|6816.5|480
1684206900000|2023-05-16 03:15:00|6828.5|6822.5|6818.5|6812.5|6833.5|6827.5|6817.5|6811.5|510
1684207200000|2023-05-16 03:20:00|6819.5|6813.5|6822.5|6816.5|6823.5|6817.5|6816.5|6810.5|365
1684207500000|2023-05-16 03:25:00|6823.5|6817.5|6821.5|6815.5|6824.5|6818.5|6820.5|6814.5|242
1684207800000|2023-05-16 03:30:00|6820.5|6814.5|6818.5|6812.5|6820.5|6814.5|6814.5|6808.5|328
1684208100000|2023-05-16 03:35:00|6817.5|6811.5|6819.5|6813.5|6820.5|6814.5|6817.5|6811.5|205
1684208400000|2023-05-16 03:40:00|6818.5|6812.5|6819.5|6813.5|6819.5|6813.5|6816.5|6810.5|225
1684208700000|2023-05-16 03:45:00|6818.5|6812.5|6818.5|6812.5|6820.5|6814.5|6817.5|6811.5|424
1684209000000|2023-05-16 03:50:00|6817.5|6811.5|6816.5|6810.5|6819.5|6813.5|6813.5|6807.5|618
1684209300000|2023-05-16 03:55:00|6815.5|6809.5|6814.5|6808.5|6817.5|6811.5|6813.5|6807.5|382
1684209600000|2023-05-16 04:00:00|6823.2|6805.2|6822.9|6804.9|6823.2|6805.2|6822.9|6804.9|0
1684209900000|2023-05-16 04:05:00|6822.8|6804.8|6822.9|6804.9|6823.2|6805.2|6822.4|6804.4|0
1684210200000|2023-05-16 04:10:00|6822.7|6804.7|6822.2|6804.2|6822.9|6804.9|6822.2|6804.2|0
1684210500000|2023-05-16 04:15:00|6821.9|6803.9|6822.4|6804.4|6822.4|6804.4|6821.9|6803.9|0
1684210800000|2023-05-16 04:20:00|6822.5|6804.5|6822.7|6804.7|6822.7|6804.7|6822.4|6804.4|0
1684211100000|2023-05-16 04:25:00|6822.5|6804.5|6822.7|6804.7|6822.9|6804.9|6822.4|6804.4|0
1684211400000|2023-05-16 04:30:00|6822.5|6804.5|6824|6806|6824.3|6806.3|6822.4|6804.4|0
1684211700000|2023-05-16 04:35:00|6824.2|6806.2|6823.8|6805.8|6824.3|6806.3|6823.7|6805.7|0
1684212000000|2023-05-16 04:40:00|6823.7|6805.7|6823.6|6805.6|6823.8|6805.8|6823.6|6805.6|0
1684212300000|2023-05-16 04:45:00|6823.7|6805.7|6825.3|6807.3|6825.3|6807.3|6823.6|6805.6|0
1684212600000|2023-05-16 04:50:00|6825.4|6807.4|6824.8|6806.8|6825.5|6807.5|6824.8|6806.8|0
1684212900000|2023-05-16 04:55:00|6824.7|6806.7|6824.4|6806.4|6824.7|6806.7|6824.4|6806.4|7
1684213200000|2023-05-16 05:00:00|6814.5|6808.5|6803.5|6797.5|6814.5|6808.5|6801.5|6795.5|1208
1684213500000|2023-05-16 05:05:00|6804.5|6798.5|6803.5|6797.5|6805.5|6799.5|6797.5|6791.5|821
1684213800000|2023-05-16 05:10:00|6804.5|6798.5|6801.5|6795.5|6808.5|6802.5|6801.5|6795.5|566
1684214100000|2023-05-16 05:15:00|6800.5|6794.5|6794.5|6788.5|6801.5|6795.5|6790.5|6784.5|1101
1684214400000|2023-05-16 05:20:00|6795.5|6789.5|6789.5|6783.5|6800.5|6794.5|6788.5|6782.5|656
1684214700000|2023-05-16 05:25:00|6788.5|6782.5|6799.5|6793.5|6801.5|6795.5|6787.5|6781.5|721
1684215000000|2023-05-16 05:30:00|6798.5|6792.5|6791.5|6785.5|6798.5|6792.5|6788.5|6782.5|437
1684215300000|2023-05-16 05:35:00|6792.5|6786.5|6796.5|6790.5|6799.5|6793.5|6792.5|6786.5|558
1684215600000|2023-05-16 05:40:00|6795.5|6789.5|6792.5|6786.5|6796.5|6790.5|6790.5|6784.5|740
1684215900000|2023-05-16 05:45:00|6791.5|6785.5|6790.5|6784.5|6793.5|6787.5|6784.5|6778.5|669
1684216200000|2023-05-16 05:50:00|6789.5|6783.5|6779.5|6773.5|6792.5|6786.5|6779.5|6773.5|585
1684216500000|2023-05-16 05:55:00|6780.5|6774.5|6775.5|6769.5|6783.5|6777.5|6771.5|6765.5|1264
1684216800000|2023-05-16 06:00:00|6776.5|6770.5|6771.5|6765.5|6778.5|6772.5|6771.5|6765.5|595
1684217100000|2023-05-16 06:05:00|6770.5|6764.5|6768.5|6762.5|6772.5|6766.5|6766.5|6760.5|951
1684217400000|2023-05-16 06:10:00|6767.5|6761.5|6781.5|6775.5|6782.5|6776.5|6767.5|6761.5|969
1684217700000|2023-05-16 06:15:00|6782.5|6776.5|6781.5|6775.5|6784.5|6778.5|6780.5|6774.5|593
1684218000000|2023-05-16 06:20:00|6782.5|6776.5|6779.5|6773.5|6783.5|6777.5|6777.5|6771.5|465
1684218300000|2023-05-16 06:25:00|6780.5|6774.5|6774.5|6768.5|6784.5|6778.5|6774.5|6768.5|566
1684218600000|2023-05-16 06:30:00|6775.5|6769.5|6772.5|6766.5|6777.5|6771.5|6771.5|6765.5|527
1684218900000|2023-05-16 06:35:00|6771.5|6765.5|6764.5|6758.5|6771.5|6765.5|6764.5|6758.5|1340
1684219200000|2023-05-16 06:40:00|6762.5|6756.5|6767.5|6761.5|6767.5|6761.5|6761.5|6755.5|681
1684219500000|2023-05-16 06:45:00|6766.5|6760.5|6774.5|6768.5|6775.5|6769.5|6766.5|6760.5|1492
1684219800000|2023-05-16 06:50:00|6775.5|6769.5|6774.5|6768.5|6779.5|6773.5|6771.5|6765.5|492
1684220100000|2023-05-16 06:55:00|6775.5|6769.5|6771.5|6765.5|6776.5|6770.5|6771.5|6765.5|292
1684220400000|2023-05-16 07:00:00|6770.5|6764.5|6763.5|6757.5|6773.5|6767.5|6762.5|6756.5|710
1684220700000|2023-05-16 07:05:00|6762.5|6756.5|6765.5|6759.5|6766.5|6760.5|6756.5|6750.5|839
1684221000000|2023-05-16 07:10:00|6766.5|6760.5|6768.5|6762.5|6769.5|6763.5|6765.5|6759.5|870
1684221300000|2023-05-16 07:15:00|6769.5|6763.5|6769.5|6763.5|6773.5|6767.5|6768.5|6762.5|1124
1684221600000|2023-05-16 07:20:00|6770.5|6764.5|6768.5|6762.5|6772.5|6766.5|6767.5|6761.5|469
1684221900000|2023-05-16 07:25:00|6767.5|6761.5|6770.5|6764.5|6775.5|6769.5|6765.5|6759.5|687
1684222200000|2023-05-16 07:30:00|6771.5|6765.5|6775.5|6769.5|6778.5|6772.5|6770.5|6764.5|463
1684222500000|2023-05-16 07:35:00|6777.5|6771.5|6776.5|6770.5|6778.5|6772.5|6772.5|6766.5|558
1684222800000|2023-05-16 07:40:00|6777.5|6771.5|6778.5|6772.5|6779.5|6773.5|6773.5|6767.5|567
1684223100000|2023-05-16 07:45:00|6779.5|6773.5|6783.5|6777.5|6783.5|6777.5|6776.5|6770.5|640
1684223400000|2023-05-16 07:50:00|6784.5|6778.5|6784.5|6778.5|6788.5|6782.5|6782.5|6776.5|851
1684223700000|2023-05-16 07:55:00|6785.5|6779.5|6787.5|6781.5|6788.5|6782.5|6782.5|6776.5|1221
1684224000000|2023-05-16 08:00:00|6788.5|6782.5|6788.5|6782.5|6793.5|6787.5|6787.5|6781.5|1193
1684224300000|2023-05-16 08:05:00|6789.5|6783.5|6786.5|6780.5|6791.5|6785.5|6784.5|6778.5|3058
1684224600000|2023-05-16 08:10:00|6785.5|6779.5|6783.5|6777.5|6788.5|6782.5|6782.5|6776.5|887
1684224900000|2023-05-16 08:15:00|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|6781.5|6775.5|1326
1684225200000|2023-05-16 08:20:00|6783.5|6777.5|6780.5|6774.5|6785.5|6779.5|6779.5|6773.5|1224
1684225500000|2023-05-16 08:25:00|6781.5|6775.5|6781.5|6775.5|6781.5|6775.5|6776.5|6770.5|1101
1684225800000|2023-05-16 08:30:00|6786.7|6768.7|6786.6|6768.6|6788.2|6770.2|6785.8|6767.8|4
1684226100000|2023-05-16 08:35:00|6786.5|6768.5|6784.5|6766.5|6786.5|6768.5|6784.2|6766.2|0
1684226400000|2023-05-16 08:40:00|6784.8|6766.8|6784|6766|6785.3|6767.3|6783.8|6765.8|0
1684226700000|2023-05-16 08:45:00|6784.3|6766.3|6783.8|6765.8|6784.4|6766.4|6783|6765|0
1684227000000|2023-05-16 08:50:00|6784|6766|6784.9|6766.9|6785.2|6767.2|6783.8|6765.8|0
1684227300000|2023-05-16 08:55:00|6784.7|6766.7|6784.9|6766.9|6785.2|6767.2|6784.3|6766.3|0
1684227600000|2023-05-16 09:00:00|6784.6|6766.6|6787.2|6769.2|6787.2|6769.2|6784.6|6766.6|0
1684227900000|2023-05-16 09:05:00|6787.3|6769.3|6786.4|6768.4|6787.4|6769.4|6786.3|6768.3|0
1684228200000|2023-05-16 09:10:00|6786.6|6768.6|6786.7|6768.7|6786.7|6768.7|6785.9|6767.9|0
1684228500000|2023-05-16 09:15:00|6788.5|6782.5|6788.5|6782.5|6794.5|6788.5|6785.5|6779.5|433
1684228800000|2023-05-16 09:20:00|6789.5|6783.5|6784.5|6778.5|6789.5|6783.5|6783.5|6777.5|137
1684229100000|2023-05-16 09:25:00|6783.5|6777.5|6787.5|6781.5|6788.5|6782.5|6782.5|6776.5|327
1684229400000|2023-05-16 09:30:00|6786.5|6780.5|6789.5|6783.5|6790.5|6784.5|6786.5|6780.5|78
1684229700000|2023-05-16 09:35:00|6788.5|6782.5|6785.5|6779.5|6790.5|6784.5|6785.5|6779.5|44
1684230000000|2023-05-16 09:40:00|6784.5|6778.5|6785.5|6779.5|6786.5|6780.5|6784.5|6778.5|20
1684230300000|2023-05-16 09:45:00|6784.5|6778.5|6784.5|6778.5|6786.5|6780.5|6783.5|6777.5|68
1684230600000|2023-05-16 09:50:00|6785.5|6779.5|6786.5|6780.5|6786.5|6780.5|6784.5|6778.5|81
1684230900000|2023-05-16 09:55:00|6785.5|6779.5|6782.5|6776.5|6786.5|6780.5|6782.5|6776.5|77
1684231200000|2023-05-16 10:00:00|6783.5|6777.5|6778|6772|6783.5|6777.5|6776.5|6770.5|105
1684231500000|2023-05-16 10:05:00|6778.5|6772.5|6781|6775|6781|6775|6777|6771|56
1684231800000|2023-05-16 10:10:00|6781.5|6775.5|6784|6778|6784|6778|6780|6774|26
1684232100000|2023-05-16 10:15:00|6784.5|6778.5|6783.5|6777.5|6785|6779|6783|6777|19
1684232400000|2023-05-16 10:20:00|6784|6778|6784.5|6778.5|6786|6780|6783|6777|36
1684232700000|2023-05-16 10:25:00|6785|6779|6784|6778|6785|6779|6783.5|6777.5|13
1684233000000|2023-05-16 10:30:00|6784.5|6778.5|6784|6778|6785|6779|6784|6778|31
1684233300000|2023-05-16 10:35:00|6784.5|6778.5|6782|6776|6785|6779|6781.5|6775.5|9
1684233600000|2023-05-16 10:40:00|6781.5|6775.5|6779.5|6773.5|6781.5|6775.5|6779|6773|8
1684233900000|2023-05-16 10:45:00|6779|6773|6781|6775|6781|6775|6779|6773|6
1684234200000|2023-05-16 10:50:00|6780.5|6774.5|6781|6775|6782|6776|6780|6774|3
1684234500000|2023-05-16 10:55:00|6780.5|6774.5|6782|6776|6782|6776|6779|6773|13
1684234800000|2023-05-16 11:00:00|6781.5|6775.5|6782.5|6776.5|6783|6777|6781|6775|10
1684235100000|2023-05-16 11:05:00|6782|6776|6783|6777|6783|6777|6781.5|6775.5|2
1684235400000|2023-05-16 11:10:00|6782.5|6776.5|6782.5|6776.5|6783|6777|6782|6776|12
1684235700000|2023-05-16 11:15:00|6783|6777|6782|6776|6783|6777|6782|6776|55
1684236000000|2023-05-16 11:20:00|6781.5|6775.5|6780|6774|6782|6776|6779|6773|64
1684236300000|2023-05-16 11:25:00|6779.5|6773.5|6782|6776|6782.5|6776.5|6779|6773|34
1684236600000|2023-05-16 11:30:00|6781.5|6775.5|6779|6773|6782|6776|6779|6773|23
1684236900000|2023-05-16 11:35:00|6778|6772|6777|6771|6778|6772|6777|6771|17
1684237200000|2023-05-16 11:40:00|6777.5|6771.5|6775.5|6769.5|6777.5|6771.5|6775|6769|48
1684237500000|2023-05-16 11:45:00|6775|6769|6774.5|6768.5|6776|6770|6774|6768|13
1684237800000|2023-05-16 11:50:00|6775|6769|6774|6768|6776|6770|6772|6766|79
1684238100000|2023-05-16 11:55:00|6773.5|6767.5|6775|6769|6775.5|6769.5|6773.5|6767.5|20
1684238400000|2023-05-16 12:00:00|6775.5|6769.5|6774.5|6768.5|6777|6771|6774|6768|93
1684238700000|2023-05-16 12:05:00|6774|6768|6774|6768|6776|6770|6772.5|6766.5|62
1684239000000|2023-05-16 12:10:00|6773.5|6767.5|6772|6766|6774|6768|6772|6766|46
1684239300000|2023-05-16 12:15:00|6772.5|6766.5|6774|6768|6774|6768|6770.5|6764.5|62
1684239600000|2023-05-16 12:20:00|6773.5|6767.5|6772.5|6766.5|6775|6769|6772|6766|100
1684239900000|2023-05-16 12:25:00|6773|6767|6770.5|6764.5|6773|6767|6769|6763|77
1684240200000|2023-05-16 12:30:00|6771|6765|6768|6762|6774.5|6768.5|6765.5|6759.5|140
1684240500000|2023-05-16 12:35:00|6767.5|6761.5|6763.5|6757.5|6767.5|6761.5|6762|6756|323
1684240800000|2023-05-16 12:40:00|6764|6758|6765.5|6759.5|6766|6760|6761|6755|66
1684241100000|2023-05-16 12:45:00|6765|6759|6759.5|6753.5|6766|6760|6759.5|6753.5|59
1684241400000|2023-05-16 12:50:00|6759|6753|6761|6755|6761.5|6755.5|6756|6750|128
1684241700000|2023-05-16 12:55:00|6761.5|6755.5|6756|6750|6762.5|6756.5|6755|6749|142
1684242000000|2023-05-16 13:00:00|6755.5|6749.5|6750.5|6744.5|6757|6751|6750|6744|194
1684242300000|2023-05-16 13:05:00|6751|6745|6751|6745|6753|6747|6750|6744|147
1684242600000|2023-05-16 13:10:00|6751.5|6745.5|6756|6750|6756|6750|6750|6744|94
1684242900000|2023-05-16 13:15:00|6755.5|6749.5|6750.5|6744.5|6755.5|6749.5|6749|6743|125
1684243200000|2023-05-16 13:20:00|6751|6745|6747|6741|6752|6746|6746.5|6740.5|101
1684243500000|2023-05-16 13:25:00|6747.5|6741.5|6750.5|6744.5|6752.5|6746.5|6746.5|6740.5|80
1684243800000|2023-05-16 13:30:00|6751|6745|6779|6773|6782|6776|6750.5|6744.5|1205
1684244100000|2023-05-16 13:35:00|6779.5|6773.5|6774|6768|6780.5|6774.5|6763|6757|612
1684244400000|2023-05-16 13:40:00|6774.5|6768.5|6774|6768|6789|6783|6772.5|6766.5|646
1684244700000|2023-05-16 13:45:00|6774.5|6768.5|6779|6773|6779|6773|6770|6764|384
1684245000000|2023-05-16 13:50:00|6779.5|6773.5|6765.5|6759.5|6781.5|6775.5|6761|6755|572
1684245300000|2023-05-16 13:55:00|6766|6760|6780|6774|6780|6774|6761|6755|275
1684245600000|2023-05-16 14:00:00|6780.5|6774.5|6770.5|6764.5|6783|6777|6768|6762|438
1684245900000|2023-05-16 14:05:00|6771|6765|6764|6758|6773|6767|6763|6757|653
1684246200000|2023-05-16 14:10:00|6763.5|6757.5|6760.5|6754.5|6763.5|6757.5|6752.5|6746.5|826
1684246500000|2023-05-16 14:15:00|6760|6754|6762|6756|6769|6763|6760|6754|388
1684246800000|2023-05-16 14:20:00|6763|6757|6767|6761|6770|6764|6762.5|6756.5|299
1684247100000|2023-05-16 14:25:00|6767.5|6761.5|6765.5|6759.5|6769|6763|6760.5|6754.5|448
1684247400000|2023-05-16 14:30:00|6765|6759|6768|6762|6769|6763|6763|6757|527
1684247700000|2023-05-16 14:35:00|6769|6763|6767.5|6761.5|6772|6766|6766|6760|417
1684248000000|2023-05-16 14:40:00|6768|6762|6769|6763|6771|6765|6765|6759|254
1684248300000|2023-05-16 14:45:00|6768.5|6762.5|6774|6768|6776|6770|6767|6761|292
1684248600000|2023-05-16 14:50:00|6773|6767|6775|6769|6775.5|6769.5|6769|6763|285
1684248900000|2023-05-16 14:55:00|6774.5|6768.5|6784|6778|6784|6778|6774|6768|397
1684249200000|2023-05-16 15:00:00|6783.5|6777.5|6779.5|6773.5|6783.5|6777.5|6778|6772|315
1684249500000|2023-05-16 15:05:00|6780|6774|6778|6772|6781|6775|6776.5|6770.5|190
1684249800000|2023-05-16 15:10:00|6777.5|6771.5|6781|6775|6781|6775|6776|6770|166
1684250100000|2023-05-16 15:15:00|6780.5|6774.5|6784|6778|6784.5|6778.5|6778|6772|244
1684250400000|2023-05-16 15:20:00|6784.5|6778.5|6785.5|6779.5|6786|6780|6783|6777|149
1684250700000|2023-05-16 15:25:00|6786|6780|6794|6788|6794|6788|6785|6779|426
1684251000000|2023-05-16 15:30:00|6794.5|6788.5|6790|6784|6795|6789|6789.5|6783.5|499
1684251300000|2023-05-16 15:35:00|6790.5|6784.5|6788.5|6782.5|6792|6786|6784|6778|315
1684251600000|2023-05-16 15:40:00|6789|6783|6792.5|6786.5|6793|6787|6783.5|6777.5|123
1684251900000|2023-05-16 15:45:00|6792|6786|6802.5|6796.5|6803|6797|6791.5|6785.5|208
1684252200000|2023-05-16 15:50:00|6803|6797|6809.5|6803.5|6810|6804|6802|6796|337
1684252500000|2023-05-16 15:55:00|6810|6804|6802.5|6796.5|6810|6804|6800.5|6794.5|166
1684252800000|2023-05-16 16:00:00|6801.5|6795.5|6795.5|6789.5|6801.5|6795.5|6793.5|6787.5|139
1684253100000|2023-05-16 16:05:00|6794.5|6788.5|6797.5|6791.5|6798.5|6792.5|6794.5|6788.5|160
1684253400000|2023-05-16 16:10:00|6796.5|6790.5|6794.5|6788.5|6798.5|6792.5|6793.5|6787.5|99
1684253700000|2023-05-16 16:15:00|6795.5|6789.5|6792.5|6786.5|6795.5|6789.5|6791.5|6785.5|101
1684254000000|2023-05-16 16:20:00|6793.5|6787.5|6792.5|6786.5|6793.5|6787.5|6790.5|6784.5|147
1684254300000|2023-05-16 16:25:00|6793.5|6787.5|6792.5|6786.5|6795.5|6789.5|6789.5|6783.5|122
1684254600000|2023-05-16 16:30:00|6791.5|6785.5|6785.5|6779.5|6792.5|6786.5|6783.5|6777.5|300
1684254900000|2023-05-16 16:35:00|6784.5|6778.5|6782.5|6776.5|6786.5|6780.5|6780.5|6774.5|132
1684255200000|2023-05-16 16:40:00|6785.5|6779.5|6784.5|6778.5|6786.5|6780.5|6783.5|6777.5|41
1684255500000|2023-05-16 16:45:00|6785.5|6779.5|6783.5|6777.5|6785.5|6779.5|6779.5|6773.5|107
1684255800000|2023-05-16 16:50:00|6782.5|6776.5|6782.5|6776.5|6782.5|6776.5|6780.5|6774.5|25
1684256100000|2023-05-16 16:55:00|6783.5|6777.5|6786.5|6780.5|6786.5|6780.5|6783.5|6777.5|121
1684256400000|2023-05-16 17:00:00|6785.5|6779.5|6783.5|6777.5|6785.5|6779.5|6782.5|6776.5|56
1684256700000|2023-05-16 17:05:00|6782.5|6776.5|6781.5|6775.5|6782.5|6776.5|6779.5|6773.5|67
1684257000000|2023-05-16 17:10:00|6780.5|6774.5|6777.5|6771.5|6780.5|6774.5|6777.5|6771.5|107
1684257300000|2023-05-16 17:15:00|6776.5|6770.5|6776.5|6770.5|6779.5|6773.5|6775.5|6769.5|76
1684257600000|2023-05-16 17:20:00|6777.5|6771.5|6777.5|6771.5|6779.5|6773.5|6774.5|6768.5|76
1684257900000|2023-05-16 17:25:00|6776.5|6770.5|6775.5|6769.5|6778.5|6772.5|6773.5|6767.5|74
1684258200000|2023-05-16 17:30:00|6776.5|6770.5|6776.5|6770.5|6777.5|6771.5|6775.5|6769.5|88
1684258500000|2023-05-16 17:35:00|6777.5|6771.5|6778.5|6772.5|6780.5|6774.5|6777.5|6771.5|63
1684258800000|2023-05-16 17:40:00|6777.5|6771.5|6775.5|6769.5|6777.5|6771.5|6774.5|6768.5|36
1684259100000|2023-05-16 17:45:00|6776.5|6770.5|6782.5|6776.5|6782.5|6776.5|6776.5|6770.5|73
1684259400000|2023-05-16 17:50:00|6781.5|6775.5|6778.5|6772.5|6782.5|6776.5|6778.5|6772.5|68
1684259700000|2023-05-16 17:55:00|6776.5|6770.5|6779.5|6773.5|6781.5|6775.5|6776.5|6770.5|16
1684260000000|2023-05-16 18:00:00|6780.5|6774.5|6775.5|6769.5|6780.5|6774.5|6775.5|6769.5|72
1684260300000|2023-05-16 18:05:00|6776.5|6770.5|6773.5|6767.5|6776.5|6770.5|6772.5|6766.5|99
1684260600000|2023-05-16 18:10:00|6772.5|6766.5|6774.5|6768.5|6774.5|6768.5|6772.5|6766.5|77
1684260900000|2023-05-16 18:15:00|6773.5|6767.5|6779.5|6773.5|6779.5|6773.5|6773.5|6767.5|72
1684261200000|2023-05-16 18:20:00|6780.5|6774.5|6779.5|6773.5|6781.5|6775.5|6777.5|6771.5|94
1684261500000|2023-05-16 18:25:00|6780.5|6774.5|6786.5|6780.5|6786.5|6780.5|6780.5|6774.5|85
1684261800000|2023-05-16 18:30:00|6785.5|6779.5|6786.5|6780.5|6787.5|6781.5|6784.5|6778.5|178
1684262100000|2023-05-16 18:35:00|6785.5|6779.5|6786.5|6780.5|6787.5|6781.5|6782.5|6776.5|203
1684262400000|2023-05-16 18:40:00|6787.5|6781.5|6788.5|6782.5|6789.5|6783.5|6786.5|6780.5|131
1684262700000|2023-05-16 18:45:00|6787.5|6781.5|6787.5|6781.5|6789.5|6783.5|6786.5|6780.5|171
1684263000000|2023-05-16 18:50:00|6786.5|6780.5|6790.5|6784.5|6790.5|6784.5|6785.5|6779.5|132
1684263300000|2023-05-16 18:55:00|6789.5|6783.5|6796.8|6778.8|6796.9|6786.5|6788.5|6778.8|168
1684263600000|2023-05-16 19:00:00|6796.9|6778.9|6797.9|6779.9|6798.9|6780.9|6796.7|6778.7|0
1684263900000|2023-05-16 19:05:00|6797.8|6779.8|6795.6|6777.6|6798.8|6780.8|6795.6|6777.6|0
1684264200000|2023-05-16 19:10:00|6795.7|6777.7|6798.4|6780.4|6800.6|6782.6|6795.7|6777.7|0
1684264500000|2023-05-16 19:15:00|6798.3|6780.3|6799.8|6781.8|6801|6783|6798.1|6780.1|0
1684264800000|2023-05-16 19:20:00|6799.7|6781.7|6800.2|6782.2|6800.2|6782.2|6796.8|6778.8|0
1684265100000|2023-05-16 19:25:00|6800.3|6782.3|6801.2|6783.2|6801.5|6783.5|6799.3|6781.3|0
1684265400000|2023-05-16 19:30:00|6801.1|6783.1|6800.8|6782.8|6801.4|6783.4|6800.1|6782.1|0
1684265700000|2023-05-16 19:35:00|6800.7|6782.7|6798.4|6780.4|6800.8|6782.8|6797.4|6779.4|0
1684266000000|2023-05-16 19:40:00|6798.3|6780.3|6796.4|6778.4|6799.1|6781.1|6796.3|6778.3|0
1684266300000|2023-05-16 19:45:00|6796.3|6778.3|6792.9|6774.9|6796.3|6778.3|6792.9|6774.9|0
1684266600000|2023-05-16 19:50:00|6793|6775|6792.1|6774.1|6793.4|6775.4|6789.2|6771.2|0
1684266900000|2023-05-16 19:55:00|6792|6774|6790.9|6772.9|6793.6|6775.6|6790.1|6772.1|0
1684267200000|2023-05-16 20:00:00|6790.8|6772.8|6790.6|6772.6|6792.2|6774.2|6787.9|6769.9|0
1684267500000|2023-05-16 20:05:00|6790.3|6772.3|6794.9|6776.9|6795.5|6777.5|6790.3|6772.3|0
1684267800000|2023-05-16 20:10:00|6795.2|6777.2|6795.5|6777.5|6796.3|6778.3|6794.1|6776.1|0
1684268100000|2023-05-16 20:15:00|6795.2|6777.2|6794.5|6776.5|6795.2|6777.2|6792.2|6774.2|0
1684268400000|2023-05-16 20:20:00|6794.6|6776.6|6795.5|6777.5|6795.5|6777.5|6793.8|6775.8|0
1684268700000|2023-05-16 20:25:00|6795.2|6777.2|6797.6|6779.6|6798.4|6780.4|6794.4|6776.4|0
1684269000000|2023-05-16 20:30:00|6797.8|6779.8|6799|6781|6799.5|6781.5|6797.6|6779.6|0
1684269300000|2023-05-16 20:35:00|6799.5|6781.5|6798.7|6780.7|6799.5|6781.5|6798.7|6780.7|0
1684269600000|2023-05-16 20:40:00|6798.8|6780.8|6800.1|6782.1|6800.4|6782.4|6797.9|6779.9|0
1684269900000|2023-05-16 20:45:00|6799.8|6781.8|6799.5|6781.5|6799.8|6781.8|6798.7|6780.7|0
1684270200000|2023-05-16 20:50:00|6799.4|6781.4|6796.8|6778.8|6799.5|6781.5|6796.8|6778.8|0
1684270500000|2023-05-16 20:55:00|6797.1|6779.1|6796|6778|6797.4|6779.4|6795.5|6777.5|0
1684270800000|2023-05-16 21:00:00|6796.5|6778.5|6796.5|6778.5|6796.7|6778.7|6796.4|6778.4|0
1684271100000|2023-05-16 21:05:00|6796.6|6778.6|6796|6778|6796.6|6778.6|6796|6778|0
1684271400000|2023-05-16 21:10:00|6796.1|6778.1|6796|6778|6796.4|6778.4|6795.4|6777.4|0
1684271700000|2023-05-16 21:15:00|6795.9|6777.9|6795.7|6777.7|6795.9|6777.9|6795.6|6777.6|0
1684272000000|2023-05-16 21:20:00|6795.8|6777.8|6796.1|6778.1|6796.3|6778.3|6795.7|6777.7|0
1684272300000|2023-05-16 21:25:00|6795.7|6777.7|6796.5|6778.5|6796.5|6778.5|6795.7|6777.7|0
1684272600000|2023-05-16 21:30:00|6796.4|6778.4|6796.5|6778.5|6796.5|6778.5|6796.4|6778.4|0
1684272900000|2023-05-16 21:35:00|6796.6|6778.6|6796.4|6778.4|6796.7|6778.7|6796.4|6778.4|0
1684273200000|2023-05-16 21:40:00|6796.2|6778.2|6795.9|6777.9|6796.2|6778.2|6795.9|6777.9|0
1684273500000|2023-05-16 21:45:00|6795.7|6777.7|6795.4|6777.4|6796|6778|6795.1|6777.1|0
1684273800000|2023-05-16 21:50:00|6795|6777|6793.6|6775.6|6795.3|6777.3|6793.6|6775.6|0
1684274100000|2023-05-16 21:55:00|6793.2|6775.2|6793.8|6775.8|6794|6776|6792.9|6774.9|0
1684274400000|2023-05-16 22:00:00|6794.4|6776.4|6795.7|6777.7|6796.3|6778.3|6793.7|6775.7|0
1684274700000|2023-05-16 22:05:00|6795.8|6777.8|6796.8|6778.8|6797.1|6779.1|6795.7|6777.7|0
1684275000000|2023-05-16 22:10:00|6796.7|6778.7|6796.7|6778.7|6796.9|6778.9|6796.3|6778.3|0
1684275300000|2023-05-16 22:15:00|6796.6|6778.6|6796.5|6778.5|6796.8|6778.8|6796.3|6778.3|0
1684275600000|2023-05-16 22:20:00|6797|6779|6794.4|6776.4|6797.1|6779.1|6794.1|6776.1|0
1684275900000|2023-05-16 22:25:00|6794.6|6776.6|6793.6|6775.6|6794.6|6776.6|6793|6775|0
1684276200000|2023-05-16 22:30:00|6793.8|6775.8|6793.8|6775.8|6794.1|6776.1|6792.2|6774.2|0
1684276500000|2023-05-16 22:35:00|6794.1|6776.1|6793.3|6775.3|6794.2|6776.2|6792.5|6774.5|0
1684276800000|2023-05-16 22:40:00|6793.5|6775.5|6792.2|6774.2|6793.6|6775.6|6792.2|6774.2|0
1684277100000|2023-05-16 22:45:00|6792.5|6774.5|6793.6|6775.6|6794.1|6776.1|6792.5|6774.5|0
1684277400000|2023-05-16 22:50:00|6793.8|6775.8|6794.3|6776.3|6794.4|6776.4|6793.7|6775.7|0
1684277700000|2023-05-16 22:55:00|6794.1|6776.1|6795.8|6777.8|6795.8|6777.8|6794.1|6776.1|0
1684278000000|2023-05-16 23:00:00|6795.6|6777.6|6795.2|6777.2|6796.3|6778.3|6795.2|6777.2|0
1684278300000|2023-05-16 23:05:00|6795|6777|6795.5|6777.5|6795.9|6777.9|6795|6777|0
1684278600000|2023-05-16 23:10:00|6795.6|6777.6|6796.6|6778.6|6796.7|6778.7|6795.6|6777.6|0
1684278900000|2023-05-16 23:15:00|6796.5|6778.5|6796.9|6778.9|6796.9|6778.9|6796|6778|0
1684279200000|2023-05-16 23:20:00|6796.7|6778.7|6797.4|6779.4|6797.4|6779.4|6796.6|6778.6|0
1684279500000|2023-05-16 23:25:00|6797.2|6779.2|6797.9|6779.9|6797.9|6779.9|6796.9|6778.9|0
1684279800000|2023-05-16 23:30:00|6797.8|6779.8|6798.2|6780.2|6798.2|6780.2|6797.4|6779.4|0
1684280100000|2023-05-16 23:35:00|6798.1|6780.1|6797.9|6779.9|6798.2|6780.2|6797.7|6779.7|0
1684280400000|2023-05-16 23:40:00|6797.7|6779.7|6797.4|6779.4|6797.8|6779.8|6797.1|6779.1|0
1684280700000|2023-05-16 23:45:00|6797.3|6779.3|6797.1|6779.1|6797.7|6779.7|6796.9|6778.9|0
1684281000000|2023-05-16 23:50:00|6797|6779|6797.1|6779.1|6797.4|6779.4|6795.8|6777.8|0
1684281300000|2023-05-16 23:55:00|6797.4|6779.4|6797.7|6779.7|6797.7|6779.7|6796.9|6778.9|0
1684281600000|2023-05-17 00:00:00|6798.4|6780.4|6796.9|6778.9|6799|6781|6796.9|6778.9|0
1684281900000|2023-05-17 00:05:00|6796.8|6778.8|6796.9|6778.9|6798|6780|6796.4|6778.4|0
1684282200000|2023-05-17 00:10:00|6797.2|6779.2|6796.9|6778.9|6797.5|6779.5|6796.6|6778.6|0
1684282500000|2023-05-17 00:15:00|6796.7|6778.7|6796.3|6778.3|6796.7|6778.7|6795.2|6777.2|0
1684282800000|2023-05-17 00:20:00|6796.4|6778.4|6796.6|6778.6|6796.8|6778.8|6796|6778|0
1684283100000|2023-05-17 00:25:00|6796.7|6778.7|6796.5|6778.5|6797.1|6779.1|6796|6778|0
1684283400000|2023-05-17 00:30:00|6796.7|6778.7|6796.8|6778.8|6797.3|6779.3|6796.4|6778.4|0
1684283700000|2023-05-17 00:35:00|6797|6779|6797.3|6779.3|6797.9|6779.9|6796.8|6778.8|0
1684284000000|2023-05-17 00:40:00|6797.2|6779.2|6796.7|6778.7|6797.2|6779.2|6796|6778|0
1684284300000|2023-05-17 00:45:00|6796.5|6778.5|6795.8|6777.8|6796.7|6778.7|6795.4|6777.4|0
1684284600000|2023-05-17 00:50:00|6796|6778|6797.1|6779.1|6797.1|6779.1|6796|6778|0
1684284900000|2023-05-17 00:55:00|6797.3|6779.3|6797.4|6779.4|6797.6|6779.6|6796.8|6778.8|0
1684285200000|2023-05-17 01:00:00|6797.3|6779.3|6797.4|6779.4|6797.7|6779.7|6797.2|6779.2|0
1684285500000|2023-05-17 01:05:00|6797.3|6779.3|6799.1|6781.1|6799.4|6781.4|6797.2|6779.2|0
1684285800000|2023-05-17 01:10:00|6799.4|6781.4|6798.8|6780.8|6799.6|6781.6|6798.5|6780.5|0
1684286100000|2023-05-17 01:15:00|6799|6781|6800.5|6794.5|6806.5|6800.5|6787.5|6781|2028
1684286400000|2023-05-17 01:20:00|6799.5|6793.5|6792.5|6786.5|6800.5|6794.5|6790.5|6784.5|928
1684286700000|2023-05-17 01:25:00|6793.5|6787.5|6796.5|6790.5|6796.5|6790.5|6789.5|6783.5|449
1684287000000|2023-05-17 01:30:00|6795.5|6789.5|6742.5|6736.5|6798.5|6792.5|6740.5|6734.5|4204
1684287300000|2023-05-17 01:35:00|6743.5|6737.5|6746.5|6740.5|6750.5|6744.5|6732.5|6726.5|2614
1684287600000|2023-05-17 01:40:00|6745.5|6739.5|6739.5|6733.5|6750.5|6744.5|6733.5|6727.5|1678
1684287900000|2023-05-17 01:45:00|6740.5|6734.5|6756.5|6750.5|6763.5|6757.5|6736.5|6730.5|1824
1684288200000|2023-05-17 01:50:00|6757.5|6751.5|6762.5|6756.5|6764.5|6758.5|6746.5|6740.5|1400
1684288500000|2023-05-17 01:55:00|6763.5|6757.5|6770.5|6764.5|6772.5|6766.5|6758.5|6752.5|1133
1684288800000|2023-05-17 02:00:00|6772.5|6766.5|6783.5|6777.5|6783.5|6777.5|6763.5|6757.5|1643
1684289100000|2023-05-17 02:05:00|6784.5|6778.5|6787.5|6781.5|6789.5|6783.5|6779.5|6773.5|911
1684289400000|2023-05-17 02:10:00|6788.5|6782.5|6783.5|6777.5|6791.5|6785.5|6779.5|6773.5|747
1684289700000|2023-05-17 02:15:00|6784.5|6778.5|6772.5|6766.5|6784.5|6778.5|6770.5|6764.5|859
1684290000000|2023-05-17 02:20:00|6773.5|6767.5|6787.5|6781.5|6789.5|6783.5|6770.5|6764.5|868
1684290300000|2023-05-17 02:25:00|6786.5|6780.5|6778.5|6772.5|6788.5|6782.5|6778.5|6772.5|468
1684290600000|2023-05-17 02:30:00|6779.5|6773.5|6782.5|6776.5|6788.5|6782.5|6776.5|6770.5|448
1684290900000|2023-05-17 02:35:00|6783.5|6777.5|6780.5|6774.5|6788.5|6782.5|6777.5|6771.5|522
1684291200000|2023-05-17 02:40:00|6779.5|6773.5|6783.5|6777.5|6785.5|6779.5|6775.5|6769.5|721
1684291500000|2023-05-17 02:45:00|6782.5|6776.5|6801.5|6795.5|6803.5|6797.5|6780.5|6774.5|883
1684291800000|2023-05-17 02:50:00|6800.5|6794.5|6803.5|6797.5|6808.5|6802.5|6795.5|6789.5|965
1684292100000|2023-05-17 02:55:00|6804.5|6798.5|6794.5|6788.5|6808.5|6802.5|6792.5|6786.5|834
1684292400000|2023-05-17 03:00:00|6793.5|6787.5|6788.5|6782.5|6796.5|6790.5|6786.5|6780.5|795
1684292700000|2023-05-17 03:05:00|6789.5|6783.5|6778.5|6772.5|6790.5|6784.5|6778.5|6772.5|410
1684293000000|2023-05-17 03:10:00|6777.5|6771.5|6772.5|6766.5|6777.5|6771.5|6770.5|6764.5|509
1684293300000|2023-05-17 03:15:00|6771.5|6765.5|6768.5|6762.5|6775.5|6769.5|6765.5|6759.5|615
1684293600000|2023-05-17 03:20:00|6766.5|6760.5|6767.5|6761.5|6769.5|6763.5|6760.5|6754.5|505
1684293900000|2023-05-17 03:25:00|6766.5|6760.5|6771.5|6765.5|6771.5|6765.5|6766.5|6760.5|296
1684294200000|2023-05-17 03:30:00|6770.5|6764.5|6767.5|6761.5|6770.5|6764.5|6764.5|6758.5|298
1684294500000|2023-05-17 03:35:00|6768.5|6762.5|6766.5|6760.5|6770.5|6764.5|6766.5|6760.5|503
1684294800000|2023-05-17 03:40:00|6767.5|6761.5|6764.5|6758.5|6767.5|6761.5|6761.5|6755.5|325
1684295100000|2023-05-17 03:45:00|6763.5|6757.5|6763.5|6757.5|6769.5|6763.5|6762.5|6756.5|311
1684295400000|2023-05-17 03:50:00|6764.5|6758.5|6764.5|6758.5|6766.5|6760.5|6762.5|6756.5|315
1684295700000|2023-05-17 03:55:00|6763.5|6757.5|6765.5|6759.5|6765.5|6759.5|6761.5|6755.5|416
1684296000000|2023-05-17 04:00:00|6769.5|6751.5|6769.7|6751.7|6769.9|6751.9|6769.5|6751.5|14
1684296300000|2023-05-17 04:05:00|6769.9|6751.9|6770|6752|6770|6752|6769.7|6751.7|0
1684296600000|2023-05-17 04:10:00|6770.1|6752.1|6769.3|6751.3|6770.2|6752.2|6769.3|6751.3|0
1684296900000|2023-05-17 04:15:00|6769.5|6751.5|6769.6|6751.6|6769.7|6751.7|6769.5|6751.5|0
1684297200000|2023-05-17 04:20:00|6769.5|6751.5|6770|6752|6770.2|6752.2|6769.5|6751.5|0
1684297500000|2023-05-17 04:25:00|6770.1|6752.1|6770.2|6752.2|6770.4|6752.4|6770.1|6752.1|0
1684297800000|2023-05-17 04:30:00|6770.4|6752.4|6770.7|6752.7|6770.7|6752.7|6770.3|6752.3|0
1684298100000|2023-05-17 04:35:00|6770.6|6752.6|6770.4|6752.4|6770.7|6752.7|6770.2|6752.2|0
1684298400000|2023-05-17 04:40:00|6770.7|6752.7|6770.9|6752.9|6770.9|6752.9|6770.4|6752.4|0
1684298700000|2023-05-17 04:45:00|6771.2|6753.2|6770.7|6752.7|6771.2|6753.2|6770.4|6752.4|0
1684299000000|2023-05-17 04:50:00|6770.6|6752.6|6770.3|6752.3|6770.6|6752.6|6770.1|6752.1|0
1684299300000|2023-05-17 04:55:00|6770.6|6752.6|6770.3|6752.3|6770.6|6752.6|6770.3|6752.3|0
1684299600000|2023-05-17 05:00:00|6763.5|6757.5|6766.5|6760.5|6767.5|6761.5|6754.5|6748.5|1319
1684299900000|2023-05-17 05:05:00|6765.5|6759.5|6758.5|6752.5|6766.5|6760.5|6752.5|6746.5|696
1684300200000|2023-05-17 05:10:00|6759.5|6753.5|6752.5|6746.5|6760.5|6754.5|6752.5|6746.5|968
1684300500000|2023-05-17 05:15:00|6751.5|6745.5|6744.5|6738.5|6753.5|6747.5|6743.5|6737.5|750
1684300800000|2023-05-17 05:20:00|6743.5|6737.5|6734.5|6728.5|6747.5|6741.5|6733.5|6727.5|1516
1684301100000|2023-05-17 05:25:00|6735.5|6729.5|6728.5|6722.5|6735.5|6729.5|6725.5|6719.5|1265
1684301400000|2023-05-17 05:30:00|6727.5|6721.5|6719.5|6713.5|6729.5|6723.5|6716.5|6710.5|1681
1684301700000|2023-05-17 05:35:00|6718.5|6712.5|6717.5|6711.5|6719.5|6713.5|6712.5|6706.5|1274
1684302000000|2023-05-17 05:40:00|6716.5|6710.5|6729.5|6723.5|6733.5|6727.5|6714.5|6708.5|996
1684302300000|2023-05-17 05:45:00|6728.5|6722.5|6736.5|6730.5|6738.5|6732.5|6723.5|6717.5|1011
1684302600000|2023-05-17 05:50:00|6735.5|6729.5|6728.5|6722.5|6735.5|6729.5|6725.5|6719.5|884
1684302900000|2023-05-17 05:55:00|6727.5|6721.5|6729.5|6723.5|6731.5|6725.5|6722.5|6716.5|580
1684303200000|2023-05-17 06:00:00|6730.5|6724.5|6724.5|6718.5|6732.5|6726.5|6718.5|6712.5|771
1684303500000|2023-05-17 06:05:00|6725.5|6719.5|6718.5|6712.5|6727.5|6721.5|6717.5|6711.5|688
1684303800000|2023-05-17 06:10:00|6717.5|6711.5|6712.5|6706.5|6718.5|6712.5|6712.5|6706.5|768
1684304100000|2023-05-17 06:15:00|6711.5|6705.5|6714.5|6708.5|6720.5|6714.5|6710.5|6704.5|1553
1684304400000|2023-05-17 06:20:00|6713.5|6707.5|6709.5|6703.5|6715.5|6709.5|6706.5|6700.5|867
1684304700000|2023-05-17 06:25:00|6708.5|6702.5|6713.5|6707.5|6716.5|6710.5|6707.5|6701.5|580
1684305000000|2023-05-17 06:30:00|6712.5|6706.5|6714.5|6708.5|6717.5|6711.5|6708.5|6702.5|633
1684305300000|2023-05-17 06:35:00|6713.5|6707.5|6708.5|6702.5|6714.5|6708.5|6707.5|6701.5|1188
1684305600000|2023-05-17 06:40:00|6707.5|6701.5|6709.5|6703.5|6712.5|6706.5|6706.5|6700.5|642
1684305900000|2023-05-17 06:45:00|6710.5|6704.5|6707.5|6701.5|6712.5|6706.5|6706.5|6700.5|554
1684306200000|2023-05-17 06:50:00|6708.5|6702.5|6716.5|6710.5|6716.5|6710.5|6707.5|6701.5|719
1684306500000|2023-05-17 06:55:00|6717.5|6711.5|6713.5|6707.5|6719.5|6713.5|6713.5|6707.5|990
1684306800000|2023-05-17 07:00:00|6712.5|6706.5|6709.5|6703.5|6714.5|6708.5|6706.5|6700.5|1212
1684307100000|2023-05-17 07:05:00|6708.5|6702.5|6699.5|6693.5|6712.5|6706.5|6694.5|6688.5|2291
1684307400000|2023-05-17 07:10:00|6700.5|6694.5|6695.5|6689.5|6702.5|6696.5|6694.5|6688.5|1318
1684307700000|2023-05-17 07:15:00|6693.5|6687.5|6679.5|6673.5|6697.5|6691.5|6679.5|6673.5|1671
1684308000000|2023-05-17 07:20:00|6680.5|6674.5|6655.5|6649.5|6680.5|6674.5|6654.5|6648.5|4953
1684308300000|2023-05-17 07:25:00|6654.5|6648.5|6630.5|6624.5|6654.5|6648.5|6619.5|6613.5|7145
1684308600000|2023-05-17 07:30:00|6629.5|6623.5|6647.5|6641.5|6652.5|6646.5|6628.5|6622.5|3239
1684308900000|2023-05-17 07:35:00|6646.5|6640.5|6649.5|6643.5|6657.5|6651.5|6641.5|6635.5|2350
1684309200000|2023-05-17 07:40:00|6648.5|6642.5|6640.5|6634.5|6649.5|6643.5|6638.5|6632.5|2413
1684309500000|2023-05-17 07:45:00|6641.5|6635.5|6641.5|6635.5|6645.5|6639.5|6634.5|6628.5|1885
1684309800000|2023-05-17 07:50:00|6640.5|6634.5|6631.5|6625.5|6641.5|6635.5|6627.5|6621.5|3105
1684310100000|2023-05-17 07:55:00|6632.5|6626.5|6628.5|6622.5|6632.5|6626.5|6625.5|6619.5|2756
1684310400000|2023-05-17 08:00:00|6627.1|6621.1|6625.1|6619.1|6629.1|6623.1|6618.1|6612.1|2989
1684310700000|2023-05-17 08:05:00|6626.1|6620.1|6632.1|6626.1|6634.1|6628.1|6625.1|6619.1|3317
1684311000000|2023-05-17 08:10:00|6631.1|6625.1|6632.1|6626.1|6634.1|6628.1|6628.1|6622.1|2454
1684311300000|2023-05-17 08:15:00|6633.1|6627.1|6634.1|6628.1|6635.1|6629.1|6629.1|6623.1|2665
1684311600000|2023-05-17 08:20:00|6633.1|6627.1|6626.1|6620.1|6633.1|6627.1|6623.1|6617.1|2308
1684311900000|2023-05-17 08:25:00|6625.1|6619.1|6628.1|6622.1|6634.1|6628.1|6625.1|6619.1|1479
1684312200000|2023-05-17 08:30:00|6635.9|6617.9|6636.8|6618.8|6637.7|6619.7|6635.9|6617.9|0
1684312500000|2023-05-17 08:35:00|6636.9|6618.9|6637|6619|6638.1|6620.1|6636.1|6618.1|0
1684312800000|2023-05-17 08:40:00|6636.8|6618.8|6637.3|6619.3|6637.5|6619.5|6636.5|6618.5|0
1684313100000|2023-05-17 08:45:00|6637.2|6619.2|6637.2|6619.2|6637.7|6619.7|6636.4|6618.4|0
1684313400000|2023-05-17 08:50:00|6637.1|6619.1|6636.6|6618.6|6638|6620|6636.2|6618.2|0
1684313700000|2023-05-17 08:55:00|6636.4|6618.4|6638.4|6620.4|6638.4|6620.4|6636.4|6618.4|0
1684314000000|2023-05-17 09:00:00|6638.6|6620.6|6638|6620|6639.2|6621.2|6637.9|6619.9|0
1684314300000|2023-05-17 09:05:00|6638.2|6620.2|6636.9|6618.9|6638.4|6620.4|6636.5|6618.5|0
1684314600000|2023-05-17 09:10:00|6636.8|6618.8|6636|6618|6637.4|6619.4|6635.5|6617.5|0
1684314900000|2023-05-17 09:15:00|6636.1|6618.1|6619.1|6613.1|6636.1|6621.1|6616.1|6610.1|238
1684315200000|2023-05-17 09:20:00|6618.1|6612.1|6621.1|6615.1|6627.1|6621.1|6618.1|6612.1|284
1684315500000|2023-05-17 09:25:00|6622.1|6616.1|6629.1|6623.1|6629.1|6623.1|6621.1|6615.1|124
1684315800000|2023-05-17 09:30:00|6627.1|6621.1|6631.1|6625.1|6631.1|6625.1|6626.1|6620.1|70
1684316100000|2023-05-17 09:35:00|6630.1|6624.1|6633.1|6627.1|6633.1|6627.1|6628.1|6622.1|132
1684316400000|2023-05-17 09:40:00|6632.1|6626.1|6633.1|6627.1|6635.1|6629.1|6629.1|6623.1|273
1684316700000|2023-05-17 09:45:00|6634.1|6628.1|6638.1|6632.1|6639.1|6633.1|6634.1|6628.1|192
1684317000000|2023-05-17 09:50:00|6637.1|6631.1|6640.1|6634.1|6640.1|6634.1|6636.1|6630.1|166
1684317300000|2023-05-17 09:55:00|6639.1|6633.1|6639.1|6633.1|6641.1|6635.1|6637.1|6631.1|222
1684317600000|2023-05-17 10:00:00|6638.6|6632.6|6636.6|6630.6|6640.1|6634.1|6633.6|6627.6|122
1684317900000|2023-05-17 10:05:00|6636.1|6630.1|6638.1|6632.1|6638.6|6632.6|6635.6|6629.6|137
1684318200000|2023-05-17 10:10:00|6637.6|6631.6|6638.6|6632.6|6639.6|6633.6|6635.6|6629.6|122
1684318500000|2023-05-17 10:15:00|6637.6|6631.6|6634.6|6628.6|6639.1|6633.1|6633.6|6627.6|99
1684318800000|2023-05-17 10:20:00|6634.1|6628.1|6635.1|6629.1|6635.6|6629.6|6633.6|6627.6|40
1684319100000|2023-05-17 10:25:00|6636.6|6630.6|6639.1|6633.1|6639.6|6633.6|6636.6|6630.6|92
1684319400000|2023-05-17 10:30:00|6638.6|6632.6|6639.6|6633.6|6639.6|6633.6|6637.1|6631.1|51
1684319700000|2023-05-17 10:35:00|6639.1|6633.1|6636.6|6630.6|6639.6|6633.6|6635.6|6629.6|86
1684320000000|2023-05-17 10:40:00|6636.1|6630.1|6639.6|6633.6|6641.6|6635.6|6636.1|6630.1|170
1684320300000|2023-05-17 10:45:00|6640.1|6634.1|6640.1|6634.1|6641.6|6635.6|6639.1|6633.1|35
1684320600000|2023-05-17 10:50:00|6640.6|6634.6|6638.6|6632.6|6640.6|6634.6|6636.6|6630.6|87
1684320900000|2023-05-17 10:55:00|6639.1|6633.1|6640.1|6634.1|6640.6|6634.6|6638.1|6632.1|55
1684321200000|2023-05-17 11:00:00|6640.6|6634.6|6640.6|6634.6|6643.1|6637.1|6637.6|6631.6|271
1684321500000|2023-05-17 11:05:00|6640.1|6634.1|6641.6|6635.6|6641.6|6635.6|6639.6|6633.6|47
1684321800000|2023-05-17 11:10:00|6642.1|6636.1|6644.6|6638.6|6644.6|6638.6|6641.1|6635.1|98
1684322100000|2023-05-17 11:15:00|6644.1|6638.1|6640.6|6634.6|6644.6|6638.6|6639.1|6633.1|66
1684322400000|2023-05-17 11:20:00|6640.1|6634.1|6641.6|6635.6|6642.6|6636.6|6640.1|6634.1|45
1684322700000|2023-05-17 11:25:00|6641.1|6635.1|6645.6|6639.6|6645.6|6639.6|6640.6|6634.6|152
1684323000000|2023-05-17 11:30:00|6646.1|6640.1|6645.6|6639.6|6647.6|6641.6|6645.6|6639.6|270
1684323300000|2023-05-17 11:35:00|6646.6|6640.6|6645.6|6639.6|6646.6|6640.6|6643.6|6637.6|69
1684323600000|2023-05-17 11:40:00|6645.1|6639.1|6644.6|6638.6|6647.6|6641.6|6644.1|6638.1|46
1684323900000|2023-05-17 11:45:00|6644.1|6638.1|6644.6|6638.6|6645.6|6639.6|6643.6|6637.6|57
1684324200000|2023-05-17 11:50:00|6644.1|6638.1|6639.6|6633.6|6644.6|6638.6|6638.1|6632.1|59
1684324500000|2023-05-17 11:55:00|6639.1|6633.1|6638.1|6632.1|6639.1|6633.1|6635.6|6629.6|36
1684324800000|2023-05-17 12:00:00|6637.6|6631.6|6635.6|6629.6|6639.6|6633.6|6635.1|6629.1|41
1684325100000|2023-05-17 12:05:00|6636.1|6630.1|6636.6|6630.6|6638.6|6632.6|6635.6|6629.6|101
1684325400000|2023-05-17 12:10:00|6637.1|6631.1|6637.6|6631.6|6638.6|6632.6|6635.6|6629.6|134
1684325700000|2023-05-17 12:15:00|6638.1|6632.1|6637.1|6631.1|6638.6|6632.6|6636.6|6630.6|60
1684326000000|2023-05-17 12:20:00|6636.6|6630.6|6638.6|6632.6|6639.6|6633.6|6636.1|6630.1|60
1684326300000|2023-05-17 12:25:00|6639.1|6633.1|6639.1|6633.1|6639.1|6633.1|6638.6|6632.6|7
1684326600000|2023-05-17 12:30:00|6638.6|6632.6|6638.6|6632.6|6639.6|6633.6|6636.1|6630.1|65
1684326900000|2023-05-17 12:35:00|6638.1|6632.1|6636.1|6630.1|6638.6|6632.6|6635.1|6629.1|31
1684327200000|2023-05-17 12:40:00|6635.6|6629.6|6636.1|6630.1|6636.6|6630.6|6635.6|6629.6|34
1684327500000|2023-05-17 12:45:00|6635.6|6629.6|6644.1|6638.1|6645.1|6639.1|6635.6|6629.6|196
1684327800000|2023-05-17 12:50:00|6643.6|6637.6|6646.6|6640.6|6646.6|6640.6|6642.6|6636.6|37
1684328100000|2023-05-17 12:55:00|6647.1|6641.1|6647.6|6641.6|6648.6|6642.6|6645.1|6639.1|126
1684328400000|2023-05-17 13:00:00|6648.1|6642.1|6647.6|6641.6|6648.6|6642.6|6646.6|6640.6|73
1684328700000|2023-05-17 13:05:00|6648.6|6642.6|6653.1|6647.1|6653.6|6647.6|6648.6|6642.6|186
1684329000000|2023-05-17 13:10:00|6652.6|6646.6|6651.6|6645.6|6654.6|6648.6|6651.6|6645.6|92
1684329300000|2023-05-17 13:15:00|6651.1|6645.1|6655.6|6649.6|6658.6|6652.6|6650.6|6644.6|216
1684329600000|2023-05-17 13:20:00|6656.1|6650.1|6657.6|6651.6|6658.6|6652.6|6655.6|6649.6|87
1684329900000|2023-05-17 13:25:00|6658.1|6652.1|6654.6|6648.6|6658.6|6652.6|6652.6|6646.6|108
1684330200000|2023-05-17 13:30:00|6655.1|6649.1|6652.6|6646.6|6657.1|6651.1|6644.6|6638.6|669
1684330500000|2023-05-17 13:35:00|6653.1|6647.1|6648.1|6642.1|6659.1|6653.1|6644.6|6638.6|453
1684330800000|2023-05-17 13:40:00|6647.6|6641.6|6652.6|6646.6|6655.6|6649.6|6643.1|6637.1|433
1684331100000|2023-05-17 13:45:00|6653.6|6647.6|6644.1|6638.1|6653.6|6647.6|6642.6|6636.6|253
1684331400000|2023-05-17 13:50:00|6643.6|6637.6|6648.1|6642.1|6652.6|6646.6|6643.6|6637.6|286
1684331700000|2023-05-17 13:55:00|6648.6|6642.6|6651.6|6645.6|6652.6|6646.6|6644.1|6638.1|209
1684332000000|2023-05-17 14:00:00|6652.6|6646.6|6652.6|6646.6|6655.6|6649.6|6650.1|6644.1|442
1684332300000|2023-05-17 14:05:00|6651.6|6645.6|6658.6|6652.6|6660.1|6654.1|6651.6|6645.6|359
1684332600000|2023-05-17 14:10:00|6658.1|6652.1|6668.6|6662.6|6668.6|6662.6|6658.1|6652.1|487
1684332900000|2023-05-17 14:15:00|6668.1|6662.1|6670.6|6664.6|6672.6|6666.6|6663.6|6657.6|503
1684333200000|2023-05-17 14:20:00|6671.6|6665.6|6669.6|6663.6|6672.6|6666.6|6667.6|6661.6|351
1684333500000|2023-05-17 14:25:00|6668.6|6662.6|6673.1|6667.1|6675.6|6669.6|6665.6|6659.6|342
1684333800000|2023-05-17 14:30:00|6673.6|6667.6|6674.6|6668.6|6676.6|6670.6|6672.6|6666.6|393
1684334100000|2023-05-17 14:35:00|6675.1|6669.1|6677.6|6671.6|6681.6|6675.6|6674.1|6668.1|497
1684334400000|2023-05-17 14:40:00|6676.6|6670.6|6676.6|6670.6|6679.6|6673.6|6671.6|6665.6|453
1684334700000|2023-05-17 14:45:00|6677.1|6671.1|6677.6|6671.6|6679.6|6673.6|6674.6|6668.6|558
1684335000000|2023-05-17 14:50:00|6678.6|6672.6|6676.6|6670.6|6679.6|6673.6|6674.6|6668.6|439
1684335300000|2023-05-17 14:55:00|6675.6|6669.6|6683.6|6677.6|6684.6|6678.6|6674.1|6668.1|586
1684335600000|2023-05-17 15:00:00|6684.1|6678.1|6681.6|6675.6|6686.1|6680.1|6679.6|6673.6|605
1684335900000|2023-05-17 15:05:00|6681.1|6675.1|6674.6|6668.6|6681.6|6675.6|6674.6|6668.6|166
1684336200000|2023-05-17 15:10:00|6675.1|6669.1|6674.6|6668.6|6675.6|6669.6|6674.6|6668.6|237
1684336500000|2023-05-17 15:15:00|6676.1|6670.1|6672.6|6666.6|6676.6|6670.6|6671.1|6665.1|421
1684336800000|2023-05-17 15:20:00|6673.6|6667.6|6671.1|6665.1|6673.6|6667.6|6664.6|6658.6|352
1684337100000|2023-05-17 15:25:00|6671.6|6665.6|6680.6|6674.6|6681.6|6675.6|6670.6|6664.6|571
1684337400000|2023-05-17 15:30:00|6681.6|6675.6|6677.6|6671.6|6681.6|6675.6|6675.6|6669.6|503
1684337700000|2023-05-17 15:35:00|6677.1|6671.1|6682.6|6676.6|6683.6|6677.6|6675.6|6669.6|332
1684338000000|2023-05-17 15:40:00|6683.1|6677.1|6683.6|6677.6|6683.6|6677.6|6679.6|6673.6|150
1684338300000|2023-05-17 15:45:00|6684.1|6678.1|6682.6|6676.6|6685.6|6679.6|6681.6|6675.6|278
1684338600000|2023-05-17 15:50:00|6683.1|6677.1|6682.6|6676.6|6685.6|6679.6|6682.6|6676.6|113
1684338900000|2023-05-17 15:55:00|6683.1|6677.1|6685.1|6679.1|6685.6|6679.6|6681.6|6675.6|161
1684339200000|2023-05-17 16:00:00|6684.1|6678.1|6683.1|6677.1|6685.1|6679.1|6681.1|6675.1|198
1684339500000|2023-05-17 16:05:00|6684.1|6678.1|6686.1|6680.1|6690.1|6684.1|6684.1|6678.1|208
1684339800000|2023-05-17 16:10:00|6685.1|6679.1|6687.1|6681.1|6688.1|6682.1|6685.1|6679.1|74
1684340100000|2023-05-17 16:15:00|6688.1|6682.1|6682.1|6676.1|6688.1|6682.1|6682.1|6676.1|70
1684340400000|2023-05-17 16:20:00|6681.1|6675.1|6680.1|6674.1|6682.1|6676.1|6678.1|6672.1|150
1684340700000|2023-05-17 16:25:00|6679.1|6673.1|6682.1|6676.1|6682.1|6676.1|6679.1|6673.1|66
1684341000000|2023-05-17 16:30:00|6681.1|6675.1|6681.1|6675.1|6683.1|6677.1|6681.1|6675.1|121
1684341300000|2023-05-17 16:35:00|6682.1|6676.1|6684.1|6678.1|6684.1|6678.1|6679.1|6673.1|99
1684341600000|2023-05-17 16:40:00|6685.1|6679.1|6688.1|6682.1|6688.1|6682.1|6683.1|6677.1|90
1684341900000|2023-05-17 16:45:00|6687.1|6681.1|6692.1|6686.1|6693.1|6687.1|6687.1|6681.1|164
1684342200000|2023-05-17 16:50:00|6691.1|6685.1|6692.1|6686.1|6692.1|6686.1|6690.1|6684.1|82
1684342500000|2023-05-17 16:55:00|6691.1|6685.1|6683.1|6677.1|6693.1|6687.1|6681.1|6675.1|262
1684342800000|2023-05-17 17:00:00|6684.1|6678.1|6687.1|6681.1|6688.1|6682.1|6684.1|6678.1|79
1684343100000|2023-05-17 17:05:00|6688.1|6682.1|6688.1|6682.1|6690.1|6684.1|6688.1|6682.1|71
1684343400000|2023-05-17 17:10:00|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|6687.1|6681.1|71
1684343700000|2023-05-17 17:15:00|6690.1|6684.1|6691.1|6685.1|6693.1|6687.1|6689.1|6683.1|94
1684344000000|2023-05-17 17:20:00|6692.1|6686.1|6699.1|6693.1|6699.1|6693.1|6692.1|6686.1|143
1684344300000|2023-05-17 17:25:00|6700.1|6694.1|6703.1|6697.1|6703.1|6697.1|6699.1|6693.1|199
1684344600000|2023-05-17 17:30:00|6702.1|6696.1|6705.1|6699.1|6705.1|6699.1|6702.1|6696.1|154
1684344900000|2023-05-17 17:35:00|6704.1|6698.1|6702.1|6696.1|6704.1|6698.1|6701.1|6695.1|120
1684345200000|2023-05-17 17:40:00|6703.1|6697.1|6704.1|6698.1|6706.1|6700.1|6703.1|6697.1|106
1684345500000|2023-05-17 17:45:00|6705.1|6699.1|6705.1|6699.1|6707.1|6701.1|6704.1|6698.1|114
1684345800000|2023-05-17 17:50:00|6704.1|6698.1|6707.1|6701.1|6707.1|6701.1|6704.1|6698.1|92
1684346100000|2023-05-17 17:55:00|6706.1|6700.1|6701.1|6695.1|6707.1|6701.1|6701.1|6695.1|70
1684346400000|2023-05-17 18:00:00|6702.1|6696.1|6701.1|6695.1|6702.1|6696.1|6699.1|6693.1|45
1684346700000|2023-05-17 18:05:00|6700.1|6694.1|6700.1|6694.1|6704.1|6698.1|6698.1|6692.1|103
1684347000000|2023-05-17 18:10:00|6701.1|6695.1|6701.1|6695.1|6701.1|6695.1|6699.1|6693.1|42
1684347300000|2023-05-17 18:15:00|6700.1|6694.1|6700.1|6694.1|6700.1|6694.1|6699.1|6693.1|43
1684347600000|2023-05-17 18:20:00|6701.1|6695.1|6702.1|6696.1|6703.1|6697.1|6700.1|6694.1|40
1684347900000|2023-05-17 18:25:00|6701.1|6695.1|6699.1|6693.1|6701.1|6695.1|6696.1|6690.1|108
1684348200000|2023-05-17 18:30:00|6701.1|6695.1|6699.1|6693.1|6702.1|6696.1|6698.1|6692.1|75
1684348500000|2023-05-17 18:35:00|6700.1|6694.1|6701.1|6695.1|6702.1|6696.1|6699.1|6693.1|114
1684348800000|2023-05-17 18:40:00|6702.1|6696.1|6700.1|6694.1|6707.1|6701.1|6700.1|6694.1|149
1684349100000|2023-05-17 18:45:00|6699.1|6693.1|6705.1|6699.1|6705.1|6699.1|6699.1|6693.1|99
1684349400000|2023-05-17 18:50:00|6704.1|6698.1|6702.1|6696.1|6704.1|6698.1|6702.1|6696.1|76
1684349700000|2023-05-17 18:55:00|6703.1|6697.1|6709.1|6691.1|6709.1|6698.1|6697.1|6691.1|148
1684350000000|2023-05-17 19:00:00|6709.2|6691.2|6710.8|6692.8|6711|6693|6707.9|6689.9|0
1684350300000|2023-05-17 19:05:00|6710.9|6692.9|6708|6690|6712.3|6694.3|6708|6690|0
1684350600000|2023-05-17 19:10:00|6708.1|6690.1|6707.3|6689.3|6710.2|6692.2|6707.1|6689.1|0
1684350900000|2023-05-17 19:15:00|6707.4|6689.4|6706.9|6688.9|6709.2|6691.2|6705.4|6687.4|0
1684351200000|2023-05-17 19:20:00|6706.8|6688.8|6703.6|6685.6|6706.9|6688.9|6702.7|6684.7|0
1684351500000|2023-05-17 19:25:00|6703.5|6685.5|6705.4|6687.4|6706.5|6688.5|6703.4|6685.4|0
1684351800000|2023-05-17 19:30:00|6705.5|6687.5|6702|6684|6706.1|6688.1|6701.9|6683.9|0
1684352100000|2023-05-17 19:35:00|6701.9|6683.9|6702.1|6684.1|6703.2|6685.2|6699.9|6681.9|0
1684352400000|2023-05-17 19:40:00|6702|6684|6707.1|6689.1|6707.4|6689.4|6701.8|6683.8|0
1684352700000|2023-05-17 19:45:00|6707|6689|6709|6691|6709.2|6691.2|6706|6688|0
1684353000000|2023-05-17 19:50:00|6709.1|6691.1|6710.6|6692.6|6710.7|6692.7|6708.1|6690.1|0
1684353300000|2023-05-17 19:55:00|6710.7|6692.7|6712.2|6694.2|6713.6|6695.6|6709|6691|0
1684353600000|2023-05-17 20:00:00|6712.4|6694.4|6709.8|6691.8|6712.4|6694.4|6709.2|6691.2|0
1684353900000|2023-05-17 20:05:00|6710|6692|6709.8|6691.8|6710.8|6692.8|6709.5|6691.5|0
1684354200000|2023-05-17 20:10:00|6709.5|6691.5|6710.3|6692.3|6710.8|6692.8|6709.5|6691.5|0
1684354500000|2023-05-17 20:15:00|6710|6692|6711.1|6693.1|6711.1|6693.1|6710|6692|0
1684354800000|2023-05-17 20:20:00|6711.3|6693.3|6712.1|6694.1|6712.7|6694.7|6711.2|6693.2|0
1684355100000|2023-05-17 20:25:00|6711.9|6693.9|6710.8|6692.8|6712|6694|6710.5|6692.5|0
1684355400000|2023-05-17 20:30:00|6710.6|6692.6|6709.8|6691.8|6710.6|6692.6|6709.8|6691.8|0
1684355700000|2023-05-17 20:35:00|6710|6692|6710.5|6692.5|6710.8|6692.8|6710|6692|0
1684356000000|2023-05-17 20:40:00|6710.8|6692.8|6710.4|6692.4|6711.1|6693.1|6710.3|6692.3|0
1684356300000|2023-05-17 20:45:00|6710.5|6692.5|6710.3|6692.3|6710.5|6692.5|6710.3|6692.3|0
1684356600000|2023-05-17 20:50:00|6710.4|6692.4|6710|6692|6710.8|6692.8|6710|6692|0
1684356900000|2023-05-17 20:55:00|6710.3|6692.3|6710.6|6692.6|6710.7|6692.7|6709.9|6691.9|0
1684357200000|2023-05-17 21:00:00|6710.5|6692.5|6710.1|6692.1|6710.5|6692.5|6709.6|6691.6|0
1684357500000|2023-05-17 21:05:00|6709.9|6691.9|6710.5|6692.5|6710.5|6692.5|6709.9|6691.9|0
1684357800000|2023-05-17 21:10:00|6710.7|6692.7|6710.5|6692.5|6711.2|6693.2|6710.5|6692.5|0
1684358100000|2023-05-17 21:15:00|6710.6|6692.6|6711.4|6693.4|6711.6|6693.6|6710.6|6692.6|0
1684358400000|2023-05-17 21:20:00|6711.3|6693.3|6711.4|6693.4|6711.6|6693.6|6711.2|6693.2|0
1684358700000|2023-05-17 21:25:00|6711.3|6693.3|6711.3|6693.3|6711.5|6693.5|6711.2|6693.2|0
1684359000000|2023-05-17 21:30:00|6711|6693|6711|6693|6711|6693|6711|6693|0
1684359300000|2023-05-17 21:35:00|6710.9|6692.9|6711|6693|6711|6693|6710.9|6692.9|0
1684359600000|2023-05-17 21:40:00|6710.9|6692.9|6710.9|6692.9|6710.9|6692.9|6710.9|6692.9|0
1684359900000|2023-05-17 21:45:00|6710.8|6692.8|6711.2|6693.2|6711.2|6693.2|6710.8|6692.8|0
1684360200000|2023-05-17 21:50:00|6711.3|6693.3|6711.3|6693.3|6711.3|6693.3|6711.3|6693.3|0
1684360500000|2023-05-17 21:55:00|6711.2|6693.2|6711.1|6693.1|6711.2|6693.2|6711|6693|0
1684360800000|2023-05-17 22:00:00|6710.7|6692.7|6708.6|6690.6|6710.7|6692.7|6708.6|6690.6|0
1684361100000|2023-05-17 22:05:00|6708.9|6690.9|6707|6689|6709.2|6691.2|6706.8|6688.8|0
1684361400000|2023-05-17 22:10:00|6706.8|6688.8|6708.4|6690.4|6708.6|6690.6|6706.8|6688.8|0
1684361700000|2023-05-17 22:15:00|6708.6|6690.6|6707.8|6689.8|6708.6|6690.6|6707.8|6689.8|0
1684362000000|2023-05-17 22:20:00|6707.9|6689.9|6708.6|6690.6|6708.6|6690.6|6707.8|6689.8|0
1684362300000|2023-05-17 22:25:00|6708.4|6690.4|6709.6|6691.6|6709.7|6691.7|6708.4|6690.4|0
1684362600000|2023-05-17 22:30:00|6709.7|6691.7|6709.7|6691.7|6710|6692|6709.2|6691.2|0
1684362900000|2023-05-17 22:35:00|6709.6|6691.6|6709|6691|6709.7|6691.7|6708.7|6690.7|0
1684363200000|2023-05-17 22:40:00|6708.8|6690.8|6709|6691|6709|6691|6708.7|6690.7|0
1684363500000|2023-05-17 22:45:00|6708.7|6690.7|6709.5|6691.5|6709.5|6691.5|6708.4|6690.4|0
1684363800000|2023-05-17 22:50:00|6709.4|6691.4|6709.3|6691.3|6709.5|6691.5|6709.2|6691.2|0
1684364100000|2023-05-17 22:55:00|6709.5|6691.5|6709.2|6691.2|6709.5|6691.5|6709.1|6691.1|0
1684364400000|2023-05-17 23:00:00|6709.1|6691.1|6708.7|6690.7|6709.2|6691.2|6708.4|6690.4|0
1684364700000|2023-05-17 23:05:00|6708.4|6690.4|6708.7|6690.7|6709|6691|6708.4|6690.4|0
1684365000000|2023-05-17 23:10:00|6708.6|6690.6|6708.7|6690.7|6709|6691|6708.2|6690.2|0
1684365300000|2023-05-17 23:15:00|6708.4|6690.4|6708.2|6690.2|6708.7|6690.7|6708.2|6690.2|0
1684365600000|2023-05-17 23:20:00|6708|6690|6708.5|6690.5|6708.7|6690.7|6707.9|6689.9|0
1684365900000|2023-05-17 23:25:00|6708.4|6690.4|6709.2|6691.2|6709.2|6691.2|6708.4|6690.4|0
1684366200000|2023-05-17 23:30:00|6709.1|6691.1|6709.2|6691.2|6709.2|6691.2|6708.9|6690.9|0
1684366500000|2023-05-17 23:35:00|6709.3|6691.3|6708.7|6690.7|6709.5|6691.5|6708.7|6690.7|0
1684366800000|2023-05-17 23:40:00|6708.8|6690.8|6708.9|6690.9|6709.2|6691.2|6708.7|6690.7|0
1684367100000|2023-05-17 23:45:00|6708.7|6690.7|6709.2|6691.2|6709.7|6691.7|6708.7|6690.7|0
1684367400000|2023-05-17 23:50:00|6708.9|6690.9|6708.7|6690.7|6709.2|6691.2|6708.4|6690.4|0
1684367700000|2023-05-17 23:55:00|6708.5|6690.5|6709.7|6691.7|6709.7|6691.7|6708.4|6690.4|0
1684368000000|2023-05-18 00:00:00|6709.5|6691.5|6708.7|6690.7|6709.7|6691.7|6708.7|6690.7|0
1684368300000|2023-05-18 00:05:00|6708.9|6690.9|6710|6692|6710.8|6692.8|6708.9|6690.9|0
1684368600000|2023-05-18 00:10:00|6710.2|6692.2|6708.5|6690.5|6710.3|6692.3|6708.2|6690.2|0
1684368900000|2023-05-18 00:15:00|6708.7|6690.7|6709.3|6691.3|6709.5|6691.5|6708.6|6690.6|0
1684369200000|2023-05-18 00:20:00|6709.1|6691.1|6710|6692|6710.5|6692.5|6709.1|6691.1|0
1684369500000|2023-05-18 00:25:00|6710.2|6692.2|6710.6|6692.6|6711.3|6693.3|6710|6692|0
1684369800000|2023-05-18 00:30:00|6710.7|6692.7|6709.5|6691.5|6710.9|6692.9|6708.8|6690.8|0
1684370100000|2023-05-18 00:35:00|6709.3|6691.3|6708.7|6690.7|6709.5|6691.5|6708.1|6690.1|0
1684370400000|2023-05-18 00:40:00|6708.9|6690.9|6707.9|6689.9|6708.9|6690.9|6707.6|6689.6|0
1684370700000|2023-05-18 00:45:00|6708.1|6690.1|6707.9|6689.9|6708.6|6690.6|6707.5|6689.5|0
1684371000000|2023-05-18 00:50:00|6708|6690|6708.1|6690.1|6708.9|6690.9|6708|6690|0
1684371300000|2023-05-18 00:55:00|6708.2|6690.2|6707.1|6689.1|6708.7|6690.7|6707.1|6689.1|0
1684371600000|2023-05-18 01:00:00|6706.8|6688.8|6707.8|6689.8|6708.1|6690.1|6706.7|6688.7|0
1684371900000|2023-05-18 01:05:00|6708|6690|6707.5|6689.5|6708.1|6690.1|6707.1|6689.1|0
1684372200000|2023-05-18 01:10:00|6707.4|6689.4|6707.3|6689.3|6708|6690|6706.7|6688.7|0
1684372500000|2023-05-18 01:15:00|6707.1|6689.1|6688.1|6682.1|6707.3|6689.3|6679.1|6673.1|1351
1684372800000|2023-05-18 01:20:00|6690.1|6684.1|6688.1|6682.1|6690.1|6684.1|6676.1|6670.1|1276
1684373100000|2023-05-18 01:25:00|6687.1|6681.1|6689.1|6683.1|6698.1|6692.1|6687.1|6681.1|555
1684373400000|2023-05-18 01:30:00|6690.1|6684.1|6686.1|6680.1|6698.1|6692.1|6675.1|6669.1|5162
1684373700000|2023-05-18 01:35:00|6685.1|6679.1|6688.1|6682.1|6711.1|6705.1|6681.1|6675.1|2983
1684374000000|2023-05-18 01:40:00|6689.1|6683.1|6689.1|6683.1|6698.1|6692.1|6679.1|6673.1|1980
1684374300000|2023-05-18 01:45:00|6688.1|6682.1|6674.1|6668.1|6694.1|6688.1|6665.1|6659.1|1716
1684374600000|2023-05-18 01:50:00|6672.1|6666.1|6693.1|6687.1|6695.1|6689.1|6669.1|6663.1|1368
1684374900000|2023-05-18 01:55:00|6692.1|6686.1|6690.1|6684.1|6706.1|6700.1|6683.1|6677.1|1363
1684375200000|2023-05-18 02:00:00|6691.1|6685.1|6733.1|6727.1|6734.1|6728.1|6691.1|6685.1|2835
1684375500000|2023-05-18 02:05:00|6732.1|6726.1|6731.1|6725.1|6738.1|6732.1|6725.1|6719.1|2136
1684375800000|2023-05-18 02:10:00|6732.1|6726.1|6748.1|6742.1|6748.1|6742.1|6719.1|6713.1|1540
1684376100000|2023-05-18 02:15:00|6747.1|6741.1|6763.4|6757.4|6764.4|6758.4|6743.1|6737.1|3052
1684376400000|2023-05-18 02:20:00|6764.4|6758.4|6761.4|6755.4|6772.4|6766.4|6759.4|6753.4|3771
1684376700000|2023-05-18 02:25:00|6762.4|6756.4|6755.4|6749.4|6767.4|6761.4|6752.4|6746.4|1966
1684377000000|2023-05-18 02:30:00|6756.4|6750.4|6739.4|6733.4|6757.4|6751.4|6738.4|6732.4|1243
1684377300000|2023-05-18 02:35:00|6738.4|6732.4|6724.4|6718.4|6746.4|6740.4|6724.4|6718.4|1286
1684377600000|2023-05-18 02:40:00|6725.4|6719.4|6730.4|6724.4|6734.4|6728.4|6725.4|6719.4|1034
1684377900000|2023-05-18 02:45:00|6731.4|6725.4|6736.4|6730.4|6737.4|6731.4|6725.4|6719.4|629
1684378200000|2023-05-18 02:50:00|6735.4|6729.4|6762.4|6756.4|6767.4|6761.4|6735.4|6729.4|1247
1684378500000|2023-05-18 02:55:00|6761.4|6755.4|6745.4|6739.4|6761.4|6755.4|6742.4|6736.4|731
1684378800000|2023-05-18 03:00:00|6746.4|6740.4|6753.4|6747.4|6762.4|6756.4|6744.4|6738.4|638
1684379100000|2023-05-18 03:05:00|6754.4|6748.4|6751.4|6745.4|6760.4|6754.4|6749.4|6743.4|900
1684379400000|2023-05-18 03:10:00|6750.4|6744.4|6744.4|6738.4|6752.4|6746.4|6744.4|6738.4|888
1684379700000|2023-05-18 03:15:00|6745.4|6739.4|6745.4|6739.4|6746.4|6740.4|6733.4|6727.4|701
1684380000000|2023-05-18 03:20:00|6744.4|6738.4|6746.4|6740.4|6751.4|6745.4|6738.4|6732.4|458
1684380300000|2023-05-18 03:25:00|6747.4|6741.4|6745.4|6739.4|6752.4|6746.4|6742.4|6736.4|349
1684380600000|2023-05-18 03:30:00|6746.4|6740.4|6746.4|6740.4|6749.4|6743.4|6743.4|6737.4|283
1684380900000|2023-05-18 03:35:00|6745.4|6739.4|6740.4|6734.4|6747.4|6741.4|6737.4|6731.4|410
1684381200000|2023-05-18 03:40:00|6739.4|6733.4|6737.4|6731.4|6743.4|6737.4|6737.4|6731.4|322
1684381500000|2023-05-18 03:45:00|6738.4|6732.4|6737.4|6731.4|6740.4|6734.4|6735.4|6729.4|1012
1684381800000|2023-05-18 03:50:00|6736.4|6730.4|6733.4|6727.4|6737.4|6731.4|6733.4|6727.4|1241
1684382100000|2023-05-18 03:55:00|6734.4|6728.4|6732.4|6726.4|6736.4|6730.4|6730.4|6724.4|353
1684382400000|2023-05-18 04:00:00|6738.4|6720.4|6737.9|6719.9|6738.6|6720.6|6737.8|6719.8|0
1684382700000|2023-05-18 04:05:00|6737.7|6719.7|6738.5|6720.5|6738.5|6720.5|6737.6|6719.6|0
1684383000000|2023-05-18 04:10:00|6738.3|6720.3|6738.2|6720.2|6738.8|6720.8|6738.2|6720.2|0
1684383300000|2023-05-18 04:15:00|6738.4|6720.4|6738.6|6720.6|6738.9|6720.9|6738.3|6720.3|0
1684383600000|2023-05-18 04:20:00|6738.4|6720.4|6738.5|6720.5|6739|6721|6738.4|6720.4|0
1684383900000|2023-05-18 04:25:00|6738.6|6720.6|6738.8|6720.8|6739.2|6721.2|6738.5|6720.5|0
1684384200000|2023-05-18 04:30:00|6738.5|6720.5|6738.5|6720.5|6738.8|6720.8|6738.3|6720.3|0
1684384500000|2023-05-18 04:35:00|6738.6|6720.6|6738.3|6720.3|6738.8|6720.8|6738.3|6720.3|0
1684384800000|2023-05-18 04:40:00|6738.5|6720.5|6738.5|6720.5|6738.8|6720.8|6738.5|6720.5|0
1684385100000|2023-05-18 04:45:00|6738.3|6720.3|6738.4|6720.4|6738.8|6720.8|6738.3|6720.3|0
1684385400000|2023-05-18 04:50:00|6738.5|6720.5|6739.7|6721.7|6739.9|6721.9|6738.5|6720.5|0
1684385700000|2023-05-18 04:55:00|6739.5|6721.5|6739|6721|6739.7|6721.7|6739|6721|4
1684386000000|2023-05-18 05:00:00|6732.4|6726.4|6730.4|6724.4|6732.4|6726.4|6722.4|6716.4|1073
1684386300000|2023-05-18 05:05:00|6731.4|6725.4|6726.4|6720.4|6734.4|6728.4|6725.4|6719.4|576
1684386600000|2023-05-18 05:10:00|6725.4|6719.4|6736.4|6730.4|6737.4|6731.4|6723.4|6717.4|600
1684386900000|2023-05-18 05:15:00|6734.4|6728.4|6737.4|6731.4|6745.4|6739.4|6734.4|6728.4|608
1684387200000|2023-05-18 05:20:00|6738.4|6732.4|6719.4|6713.4|6739.4|6733.4|6719.4|6713.4|990
1684387500000|2023-05-18 05:25:00|6718.4|6712.4|6724.4|6718.4|6732.4|6726.4|6715.4|6709.4|764
1684387800000|2023-05-18 05:30:00|6723.4|6717.4|6717.4|6711.4|6730.4|6724.4|6715.4|6709.4|685
1684388100000|2023-05-18 05:35:00|6718.4|6712.4|6713.4|6707.4|6723.4|6717.4|6710.4|6704.4|1575
1684388400000|2023-05-18 05:40:00|6714.4|6708.4|6700.4|6694.4|6720.4|6714.4|6700.4|6694.4|1027
1684388700000|2023-05-18 05:45:00|6701.4|6695.4|6690.4|6684.4|6705.4|6699.4|6690.4|6684.4|1039
1684389000000|2023-05-18 05:50:00|6689.4|6683.4|6692.4|6686.4|6696.4|6690.4|6686.4|6680.4|1356
1684389300000|2023-05-18 05:55:00|6691.4|6685.4|6685.4|6679.4|6694.4|6688.4|6681.4|6675.4|968
1684389600000|2023-05-18 06:00:00|6684.4|6678.4|6700.4|6694.4|6702.4|6696.4|6684.4|6678.4|740
1684389900000|2023-05-18 06:05:00|6701.4|6695.4|6700.4|6694.4|6703.4|6697.4|6693.4|6687.4|743
1684390200000|2023-05-18 06:10:00|6701.4|6695.4|6691.4|6685.4|6701.4|6695.4|6691.4|6685.4|723
1684390500000|2023-05-18 06:15:00|6692.4|6686.4|6690.4|6684.4|6693.4|6687.4|6686.4|6680.4|572
1684390800000|2023-05-18 06:20:00|6691.4|6685.4|6713.4|6707.4|6715.4|6709.4|6691.4|6685.4|1410
1684391100000|2023-05-18 06:25:00|6712.4|6706.4|6697.4|6691.4|6713.4|6707.4|6696.4|6690.4|617
1684391400000|2023-05-18 06:30:00|6698.4|6692.4|6698.4|6692.4|6701.4|6695.4|6689.4|6683.4|492
1684391700000|2023-05-18 06:35:00|6699.4|6693.4|6693.4|6687.4|6699.4|6693.4|6691.4|6685.4|410
1684392000000|2023-05-18 06:40:00|6692.4|6686.4|6693.4|6687.4|6697.4|6691.4|6690.4|6684.4|377
1684392300000|2023-05-18 06:45:00|6694.4|6688.4|6694.4|6688.4|6695.4|6689.4|6689.4|6683.4|346
1684392600000|2023-05-18 06:50:00|6695.4|6689.4|6690.4|6684.4|6697.4|6691.4|6689.4|6683.4|297
1684392900000|2023-05-18 06:55:00|6689.4|6683.4|6691.4|6685.4|6692.4|6686.4|6686.4|6680.4|275
1684393200000|2023-05-18 07:00:00|6692.4|6686.4|6697.4|6691.4|6702.4|6696.4|6691.4|6685.4|971
1684393500000|2023-05-18 07:05:00|6698.4|6692.4|6705.4|6699.4|6707.4|6701.4|6696.4|6690.4|1152
1684393800000|2023-05-18 07:10:00|6706.4|6700.4|6705.4|6699.4|6707.4|6701.4|6701.4|6695.4|312
1684394100000|2023-05-18 07:15:00|6706.4|6700.4|6713.4|6707.4|6714.4|6708.4|6706.4|6700.4|757
1684394400000|2023-05-18 07:20:00|6712.4|6706.4|6708.4|6702.4|6713.4|6707.4|6705.4|6699.4|492
1684394700000|2023-05-18 07:25:00|6707.4|6701.4|6709.4|6703.4|6715.4|6709.4|6705.4|6699.4|1367
1684395000000|2023-05-18 07:30:00|6710.4|6704.4|6705.4|6699.4|6711.4|6705.4|6704.4|6698.4|494
1684395300000|2023-05-18 07:35:00|6707.4|6701.4|6711.4|6705.4|6713.4|6707.4|6705.4|6699.4|546
1684395600000|2023-05-18 07:40:00|6710.4|6704.4|6711.4|6705.4|6714.4|6708.4|6710.4|6704.4|1474
1684395900000|2023-05-18 07:45:00|6710.4|6704.4|6711.4|6705.4|6712.4|6706.4|6707.4|6701.4|613
1684396200000|2023-05-18 07:50:00|6710.4|6704.4|6710.4|6704.4|6713.4|6707.4|6707.4|6701.4|986
1684396500000|2023-05-18 07:55:00|6709.4|6703.4|6714.4|6708.4|6715.4|6709.4|6704.4|6698.4|1937
1684396800000|2023-05-18 08:00:00|6710.7|6704.7|6708.7|6702.7|6714.7|6708.7|6705.7|6699.7|1553
1684397100000|2023-05-18 08:05:00|6709.7|6703.7|6712.7|6706.7|6717.7|6711.7|6708.7|6702.7|2451
1684397400000|2023-05-18 08:10:00|6713.7|6707.7|6714.7|6708.7|6717.7|6711.7|6712.7|6706.7|2069
1684397700000|2023-05-18 08:15:00|6713.7|6707.7|6711.7|6705.7|6716.7|6710.7|6711.7|6705.7|1163
1684398000000|2023-05-18 08:20:00|6712.7|6706.7|6710.7|6704.7|6713.7|6707.7|6710.7|6704.7|1077
1684398300000|2023-05-18 08:25:00|6711.7|6705.7|6712.7|6706.7|6716.7|6710.7|6710.7|6704.7|1133
1684398600000|2023-05-18 08:30:00|6718.7|6700.7|6718.1|6700.1|6719.3|6701.3|6718|6700|0
1684398900000|2023-05-18 08:35:00|6718.2|6700.2|6716.8|6698.8|6718.2|6700.2|6716.8|6698.8|0
1684399200000|2023-05-18 08:40:00|6716.6|6698.6|6716.9|6698.9|6717|6699|6716.4|6698.4|0
1684399500000|2023-05-18 08:45:00|6717|6699|6718.1|6700.1|6718.2|6700.2|6716.8|6698.8|0
1684399800000|2023-05-18 08:50:00|6717.9|6699.9|6716.6|6698.6|6718.3|6700.3|6716.3|6698.3|0
1684400100000|2023-05-18 08:55:00|6716.5|6698.5|6716.8|6698.8|6717.1|6699.1|6716.3|6698.3|0
1684400400000|2023-05-18 09:00:00|6716.7|6698.7|6715.4|6697.4|6716.7|6698.7|6713.7|6695.7|0
1684400700000|2023-05-18 09:05:00|6715.3|6697.3|6715.4|6697.4|6715.4|6697.4|6714.6|6696.6|0
1684401000000|2023-05-18 09:10:00|6715.5|6697.5|6715.4|6697.4|6715.9|6697.9|6715.4|6697.4|0
1684401300000|2023-05-18 09:15:00|6710.7|6704.7|6702.7|6696.7|6710.7|6704.7|6701.7|6695.7|277
1684401600000|2023-05-18 09:20:00|6703.7|6697.7|6706.7|6700.7|6708.7|6702.7|6703.7|6697.7|211
1684401900000|2023-05-18 09:25:00|6704.7|6698.7|6705.7|6699.7|6706.7|6700.7|6704.7|6698.7|129
1684402200000|2023-05-18 09:30:00|6706.7|6700.7|6706.7|6700.7|6707.7|6701.7|6705.7|6699.7|23
1684402500000|2023-05-18 09:35:00|6705.7|6699.7|6704.7|6698.7|6707.7|6701.7|6703.7|6697.7|56
1684402800000|2023-05-18 09:40:00|6705.7|6699.7|6709.7|6703.7|6709.7|6703.7|6705.7|6699.7|47
1684403100000|2023-05-18 09:45:00|6708.7|6702.7|6706.7|6700.7|6711.7|6705.7|6706.7|6700.7|92
1684403400000|2023-05-18 09:50:00|6707.7|6701.7|6708.7|6702.7|6708.7|6702.7|6706.7|6700.7|28
1684403700000|2023-05-18 09:55:00|6709.7|6703.7|6710.7|6704.7|6712.7|6706.7|6709.7|6703.7|93
1684404000000|2023-05-18 10:00:00|6711.2|6705.2|6714.7|6708.7|6714.7|6708.7|6710.7|6704.7|48
1684404300000|2023-05-18 10:05:00|6714.2|6708.2|6710.7|6704.7|6715.2|6709.2|6710.2|6704.2|16
1684404600000|2023-05-18 10:10:00|6710.2|6704.2|6708.2|6702.2|6711.2|6705.2|6708.2|6702.2|52
1684404900000|2023-05-18 10:15:00|6708.7|6702.7|6708.2|6702.2|6709.2|6703.2|6707.7|6701.7|55
1684405200000|2023-05-18 10:20:00|6707.7|6701.7|6710.2|6704.2|6710.2|6704.2|6707.2|6701.2|33
1684405500000|2023-05-18 10:25:00|6710.7|6704.7|6709.7|6703.7|6711.2|6705.2|6709.2|6703.2|4
1684405800000|2023-05-18 10:30:00|6710.2|6704.2|6710.7|6704.7|6710.7|6704.7|6709.2|6703.2|3
1684406100000|2023-05-18 10:35:00|6710.2|6704.2|6711.7|6705.7|6711.7|6705.7|6708.7|6702.7|11
1684406400000|2023-05-18 10:40:00|6711.2|6705.2|6711.7|6705.7|6711.7|6705.7|6709.7|6703.7|23
1684406700000|2023-05-18 10:45:00|6711.2|6705.2|6720.2|6714.2|6720.2|6714.2|6711.2|6705.2|118
1684407000000|2023-05-18 10:50:00|6719.7|6713.7|6719.7|6713.7|6722.2|6716.2|6719.2|6713.2|36
1684407300000|2023-05-18 10:55:00|6719.2|6713.2|6717.7|6711.7|6720.2|6714.2|6716.7|6710.7|9
1684407600000|2023-05-18 11:00:00|6718.2|6712.2|6723.2|6717.2|6723.2|6717.2|6717.7|6711.7|37
1684407900000|2023-05-18 11:05:00|6722.7|6716.7|6711.7|6705.7|6729.2|6723.2|6710.2|6704.2|332
1684408200000|2023-05-18 11:10:00|6712.2|6706.2|6705.7|6699.7|6713.2|6707.2|6704.7|6698.7|168
1684408500000|2023-05-18 11:15:00|6706.2|6700.2|6712.2|6706.2|6713.2|6707.2|6706.2|6700.2|112
1684408800000|2023-05-18 11:20:00|6712.7|6706.7|6708.2|6702.2|6713.2|6707.2|6707.2|6701.2|43
1684409100000|2023-05-18 11:25:00|6707.7|6701.7|6706.2|6700.2|6707.7|6701.7|6705.2|6699.2|92
1684409400000|2023-05-18 11:30:00|6705.7|6699.7|6707.2|6701.2|6707.2|6701.2|6703.7|6697.7|70
1684409700000|2023-05-18 11:35:00|6707.7|6701.7|6705.2|6699.2|6708.2|6702.2|6704.2|6698.2|43
1684410000000|2023-05-18 11:40:00|6704.7|6698.7|6705.2|6699.2|6706.2|6700.2|6703.7|6697.7|98
1684410300000|2023-05-18 11:45:00|6704.7|6698.7|6709.7|6703.7|6710.2|6704.2|6704.7|6698.7|49
1684410600000|2023-05-18 11:50:00|6710.2|6704.2|6710.2|6704.2|6711.2|6705.2|6709.2|6703.2|28
1684410900000|2023-05-18 11:55:00|6711.2|6705.2|6712.7|6706.7|6715.2|6709.2|6711.2|6705.2|164
1684411200000|2023-05-18 12:00:00|6713.2|6707.2|6714.2|6708.2|6717.2|6711.2|6712.7|6706.7|164
1684411500000|2023-05-18 12:05:00|6713.2|6707.2|6716.2|6710.2|6716.2|6710.2|6712.7|6706.7|149
1684411800000|2023-05-18 12:10:00|6715.7|6709.7|6723.2|6717.2|6723.2|6717.2|6715.7|6709.7|100
1684412100000|2023-05-18 12:15:00|6722.7|6716.7|6726.7|6720.7|6728.7|6722.7|6722.7|6716.7|174
1684412400000|2023-05-18 12:20:00|6726.2|6720.2|6729.2|6723.2|6731.7|6725.7|6726.2|6720.2|129
1684412700000|2023-05-18 12:25:00|6729.7|6723.7|6729.7|6723.7|6733.2|6727.2|6728.7|6722.7|207
1684413000000|2023-05-18 12:30:00|6729.2|6723.2|6722.2|6716.2|6729.7|6723.7|6719.7|6713.7|131
1684413300000|2023-05-18 12:35:00|6721.2|6715.2|6715.2|6709.2|6726.2|6720.2|6714.2|6708.2|87
1684413600000|2023-05-18 12:40:00|6714.7|6708.7|6719.2|6713.2|6719.7|6713.7|6713.2|6707.2|70
1684413900000|2023-05-18 12:45:00|6718.2|6712.2|6712.7|6706.7|6721.2|6715.2|6712.2|6706.2|24
1684414200000|2023-05-18 12:50:00|6712.2|6706.2|6711.2|6705.2|6715.2|6709.2|6705.2|6699.2|92
1684414500000|2023-05-18 12:55:00|6710.2|6704.2|6702.2|6696.2|6710.7|6704.7|6701.7|6695.7|223
1684414800000|2023-05-18 13:00:00|6702.7|6696.7|6703.7|6697.7|6706.7|6700.7|6701.2|6695.2|320
1684415100000|2023-05-18 13:05:00|6703.2|6697.2|6707.2|6701.2|6708.2|6702.2|6701.2|6695.2|157
1684415400000|2023-05-18 13:10:00|6707.7|6701.7|6705.7|6699.7|6708.2|6702.2|6703.2|6697.2|51
1684415700000|2023-05-18 13:15:00|6705.2|6699.2|6706.7|6700.7|6707.2|6701.2|6704.7|6698.7|37
1684416000000|2023-05-18 13:20:00|6707.2|6701.2|6706.7|6700.7|6707.2|6701.2|6704.2|6698.2|35
1684416300000|2023-05-18 13:25:00|6706.2|6700.2|6702.7|6696.7|6707.2|6701.2|6702.7|6696.7|133
1684416600000|2023-05-18 13:30:00|6703.2|6697.2|6648.2|6642.2|6706.2|6700.2|6648.2|6642.2|2089
1684416900000|2023-05-18 13:35:00|6647.2|6641.2|6659.7|6653.7|6671.2|6665.2|6645.7|6639.7|1326
1684417200000|2023-05-18 13:40:00|6659.2|6653.2|6660.2|6654.2|6674.2|6668.2|6653.7|6647.7|685
1684417500000|2023-05-18 13:45:00|6660.7|6654.7|6653.2|6647.2|6671.2|6665.2|6652.7|6646.7|424
1684417800000|2023-05-18 13:50:00|6653.7|6647.7|6643.2|6637.2|6658.2|6652.2|6641.2|6635.2|424
1684418100000|2023-05-18 13:55:00|6643.7|6637.7|6648.7|6642.7|6650.2|6644.2|6639.7|6633.7|509
1684418400000|2023-05-18 14:00:00|6649.2|6643.2|6628.2|6622.2|6649.2|6643.2|6627.2|6621.2|763
1684418700000|2023-05-18 14:05:00|6628.7|6622.7|6637.2|6631.2|6637.7|6631.7|6623.2|6617.2|766
1684419000000|2023-05-18 14:10:00|6637.7|6631.7|6646.2|6640.2|6646.2|6640.2|6632.2|6626.2|310
1684419300000|2023-05-18 14:15:00|6645.7|6639.7|6641.7|6635.7|6648.7|6642.7|6632.2|6626.2|275
1684419600000|2023-05-18 14:20:00|6641.2|6635.2|6633.2|6627.2|6646.2|6640.2|6633.2|6627.2|372
1684419900000|2023-05-18 14:25:00|6632.7|6626.7|6638.2|6632.2|6638.7|6632.7|6621.7|6615.7|697
1684420200000|2023-05-18 14:30:00|6637.7|6631.7|6644.7|6638.7|6647.2|6641.2|6637.7|6631.7|316
1684420500000|2023-05-18 14:35:00|6645.2|6639.2|6649.7|6643.7|6650.2|6644.2|6639.7|6633.7|359
1684420800000|2023-05-18 14:40:00|6649.2|6643.2|6652.2|6646.2|6654.2|6648.2|6645.7|6639.7|322
1684421100000|2023-05-18 14:45:00|6651.7|6645.7|6656.2|6650.2|6657.2|6651.2|6648.7|6642.7|190
1684421400000|2023-05-18 14:50:00|6655.7|6649.7|6650.7|6644.7|6655.7|6649.7|6644.7|6638.7|129
1684421700000|2023-05-18 14:55:00|6651.2|6645.2|6638.2|6632.2|6652.2|6646.2|6637.7|6631.7|231
1684422000000|2023-05-18 15:00:00|6639.2|6633.2|6632.2|6626.2|6640.7|6634.7|6629.2|6623.2|613
1684422300000|2023-05-18 15:05:00|6631.7|6625.7|6645.2|6639.2|6645.2|6639.2|6631.2|6625.2|397
1684422600000|2023-05-18 15:10:00|6644.7|6638.7|6647.2|6641.2|6650.2|6644.2|6643.2|6637.2|198
1684422900000|2023-05-18 15:15:00|6647.7|6641.7|6648.7|6642.7|6657.7|6651.7|6647.2|6641.2|234
1684423200000|2023-05-18 15:20:00|6649.2|6643.2|6650.2|6644.2|6653.2|6647.2|6641.2|6635.2|277
1684423500000|2023-05-18 15:25:00|6651.2|6645.2|6649.2|6643.2|6656.2|6650.2|6648.7|6642.7|206
1684423800000|2023-05-18 15:30:00|6648.7|6642.7|6650.2|6644.2|6652.2|6646.2|6645.2|6639.2|340
1684424100000|2023-05-18 15:35:00|6649.7|6643.7|6644.2|6638.2|6649.7|6643.7|6644.2|6638.2|152
1684424400000|2023-05-18 15:40:00|6645.2|6639.2|6646.2|6640.2|6651.7|6645.7|6645.2|6639.2|271
1684424700000|2023-05-18 15:45:00|6646.7|6640.7|6652.7|6646.7|6652.7|6646.7|6643.7|6637.7|94
1684425000000|2023-05-18 15:50:00|6652.2|6646.2|6656.7|6650.7|6657.2|6651.2|6651.7|6645.7|140
1684425300000|2023-05-18 15:55:00|6656.2|6650.2|6653.7|6647.7|6657.2|6651.2|6650.2|6644.2|216
1684425600000|2023-05-18 16:00:00|6654.7|6648.7|6657.7|6651.7|6658.7|6652.7|6650.7|6644.7|96
1684425900000|2023-05-18 16:05:00|6658.7|6652.7|6655.7|6649.7|6658.7|6652.7|6653.7|6647.7|113
1684426200000|2023-05-18 16:10:00|6654.7|6648.7|6642.7|6636.7|6654.7|6648.7|6642.7|6636.7|107
1684426500000|2023-05-18 16:15:00|6641.7|6635.7|6642.7|6636.7|6646.7|6640.7|6641.7|6635.7|96
1684426800000|2023-05-18 16:20:00|6641.7|6635.7|6630.7|6624.7|6642.7|6636.7|6630.7|6624.7|172
1684427100000|2023-05-18 16:25:00|6631.7|6625.7|6634.7|6628.7|6634.7|6628.7|6625.7|6619.7|187
1684427400000|2023-05-18 16:30:00|6632.7|6626.7|6625.7|6619.7|6632.7|6626.7|6625.7|6619.7|36
1684427700000|2023-05-18 16:35:00|6626.7|6620.7|6626.7|6620.7|6628.7|6622.7|6623.7|6617.7|94
1684428000000|2023-05-18 16:40:00|6627.7|6621.7|6627.7|6621.7|6628.7|6622.7|6624.7|6618.7|98
1684428300000|2023-05-18 16:45:00|6626.7|6620.7|6628.7|6622.7|6629.7|6623.7|6621.7|6615.7|95
1684428600000|2023-05-18 16:50:00|6629.7|6623.7|6635.7|6629.7|6635.7|6629.7|6628.7|6622.7|130
1684428900000|2023-05-18 16:55:00|6636.7|6630.7|6633.7|6627.7|6636.7|6630.7|6631.7|6625.7|44
1684429200000|2023-05-18 17:00:00|6634.7|6628.7|6638.7|6632.7|6638.7|6632.7|6634.7|6628.7|46
1684429500000|2023-05-18 17:05:00|6637.7|6631.7|6632.7|6626.7|6637.7|6631.7|6632.7|6626.7|35
1684429800000|2023-05-18 17:10:00|6631.7|6625.7|6631.7|6625.7|6633.7|6627.7|6630.7|6624.7|22
1684430100000|2023-05-18 17:15:00|6630.7|6624.7|6634.7|6628.7|6635.7|6629.7|6630.7|6624.7|34
1684430400000|2023-05-18 17:20:00|6633.7|6627.7|6631.7|6625.7|6633.7|6627.7|6630.7|6624.7|52
1684430700000|2023-05-18 17:25:00|6630.7|6624.7|6628.7|6622.7|6631.7|6625.7|6624.7|6618.7|174
1684431000000|2023-05-18 17:30:00|6627.7|6621.7|6623.7|6617.7|6628.7|6622.7|6621.7|6615.7|102
1684431300000|2023-05-18 17:35:00|6622.7|6616.7|6619.7|6613.7|6623.7|6617.7|6618.7|6612.7|129
1684431600000|2023-05-18 17:40:00|6618.7|6612.7|6618.7|6612.7|6620.7|6614.7|6616.7|6610.7|101
1684431900000|2023-05-18 17:45:00|6615.7|6609.7|6619.7|6613.7|6619.7|6613.7|6615.7|6609.7|149
1684432200000|2023-05-18 17:50:00|6617.7|6611.7|6613.7|6607.7|6617.7|6611.7|6613.7|6607.7|68
1684432500000|2023-05-18 17:55:00|6612.7|6606.7|6608.7|6602.7|6612.7|6606.7|6606.7|6600.7|171
1684432800000|2023-05-18 18:00:00|6607.7|6601.7|6610.7|6604.7|6611.7|6605.7|6605.7|6599.7|156
1684433100000|2023-05-18 18:05:00|6613.7|6607.7|6615.7|6609.7|6617.7|6611.7|6612.7|6606.7|69
1684433400000|2023-05-18 18:10:00|6617.7|6611.7|6618.7|6612.7|6619.7|6613.7|6616.7|6610.7|85
1684433700000|2023-05-18 18:15:00|6619.7|6613.7|6616.7|6610.7|6619.7|6613.7|6616.7|6610.7|67
1684434000000|2023-05-18 18:20:00|6615.7|6609.7|6619.7|6613.7|6619.7|6613.7|6613.7|6607.7|120
1684434300000|2023-05-18 18:25:00|6620.7|6614.7|6618.7|6612.7|6622.7|6616.7|6617.7|6611.7|118
1684434600000|2023-05-18 18:30:00|6617.7|6611.7|6617.7|6611.7|6619.7|6613.7|6615.7|6609.7|103
1684434900000|2023-05-18 18:35:00|6616.7|6610.7|6618.7|6612.7|6620.7|6614.7|6616.7|6610.7|86
1684435200000|2023-05-18 18:40:00|6619.7|6613.7|6619.7|6613.7|6620.7|6614.7|6617.7|6611.7|94
1684435500000|2023-05-18 18:45:00|6618.7|6612.7|6620.7|6614.7|6623.7|6617.7|6618.7|6612.7|136
1684435800000|2023-05-18 18:50:00|6621.7|6615.7|6620.7|6614.7|6624.7|6618.7|6620.7|6614.7|140
1684436100000|2023-05-18 18:55:00|6619.7|6613.7|6631.7|6613.7|6631.7|6623.7|6619.7|6613.7|116
1684436400000|2023-05-18 19:00:00|6631.8|6613.8|6628.1|6610.1|6632.3|6614.3|6628|6610|0
1684436700000|2023-05-18 19:05:00|6628|6610|6631.3|6613.3|6631.7|6613.7|6626.8|6608.8|0
1684437000000|2023-05-18 19:10:00|6631.4|6613.4|6633.5|6615.5|6633.6|6615.6|6629.8|6611.8|0
1684437300000|2023-05-18 19:15:00|6633.6|6615.6|6638.5|6620.5|6638.6|6620.6|6633.5|6615.5|0
1684437600000|2023-05-18 19:20:00|6638.4|6620.4|6634.8|6616.8|6638.4|6620.4|6634.7|6616.7|0
1684437900000|2023-05-18 19:25:00|6634.7|6616.7|6639|6621|6639|6621|6633.6|6615.6|0
1684438200000|2023-05-18 19:30:00|6639.1|6621.1|6641.2|6623.2|6641.8|6623.8|6639.1|6621.1|0
1684438500000|2023-05-18 19:35:00|6641.1|6623.1|6641.3|6623.3|6641.3|6623.3|6638.2|6620.2|0
1684438800000|2023-05-18 19:40:00|6641.2|6623.2|6644.2|6626.2|6645.2|6627.2|6639.5|6621.5|0
1684439100000|2023-05-18 19:45:00|6644.3|6626.3|6645.2|6627.2|6648.6|6630.6|6644.3|6626.3|0
1684439400000|2023-05-18 19:50:00|6646.1|6628.1|6647.3|6629.3|6651.1|6633.1|6645.4|6627.4|0
1684439700000|2023-05-18 19:55:00|6647.2|6629.2|6657.5|6639.5|6662|6644|6646.1|6628.1|0
1684440000000|2023-05-18 20:00:00|6657|6639|6657.5|6639.5|6658.5|6640.5|6655.9|6637.9|0
1684440300000|2023-05-18 20:05:00|6657.6|6639.6|6660.2|6642.2|6660.2|6642.2|6657.2|6639.2|0
1684440600000|2023-05-18 20:10:00|6660.4|6642.4|6660.7|6642.7|6660.7|6642.7|6660.2|6642.2|0
1684440900000|2023-05-18 20:15:00|6660.9|6642.9|6662.5|6644.5|6662.5|6644.5|6660.7|6642.7|0
1684441200000|2023-05-18 20:20:00|6662.6|6644.6|6662|6644|6662.8|6644.8|6661.5|6643.5|0
1684441500000|2023-05-18 20:25:00|6661.9|6643.9|6660.2|6642.2|6662|6644|6660.2|6642.2|0
1684441800000|2023-05-18 20:30:00|6660.3|6642.3|6661.3|6643.3|6661.5|6643.5|6660.2|6642.2|0
1684442100000|2023-05-18 20:35:00|6661.2|6643.2|6662.8|6644.8|6662.8|6644.8|6661.2|6643.2|0
1684442400000|2023-05-18 20:40:00|6662.9|6644.9|6663.8|6645.8|6663.8|6645.8|6662.8|6644.8|0
1684442700000|2023-05-18 20:45:00|6663.7|6645.7|6664.3|6646.3|6664.6|6646.6|6662.8|6644.8|0
1684443000000|2023-05-18 20:50:00|6664.1|6646.1|6664.3|6646.3|6664.6|6646.6|6663.8|6645.8|0
1684443300000|2023-05-18 20:55:00|6664.4|6646.4|6664.1|6646.1|6664.7|6646.7|6663.8|6645.8|0
1684443600000|2023-05-18 21:00:00|6664|6646|6664.6|6646.6|6664.6|6646.6|6664|6646|0
1684443900000|2023-05-18 21:05:00|6664.8|6646.8|6664.6|6646.6|6664.8|6646.8|6664.6|6646.6|0
1684444200000|2023-05-18 21:10:00|6664.5|6646.5|6664.7|6646.7|6664.7|6646.7|6664.5|6646.5|0
1684444500000|2023-05-18 21:15:00|6664.9|6646.9|6664.6|6646.6|6664.9|6646.9|6664.6|6646.6|0
1684444800000|2023-05-18 21:20:00|6664.7|6646.7|6664.8|6646.8|6664.8|6646.8|6664.5|6646.5|0
1684445100000|2023-05-18 21:25:00|6664.7|6646.7|6664.6|6646.6|6664.8|6646.8|6664.6|6646.6|0
1684445400000|2023-05-18 21:30:00|6664.7|6646.7|6664.9|6646.9|6665|6647|6664.7|6646.7|0
1684445700000|2023-05-18 21:35:00|6665|6647|6665|6647|6665.1|6647.1|6665|6647|0
1684446000000|2023-05-18 21:40:00|6665.1|6647.1|6665.1|6647.1|6665.3|6647.3|6664.9|6646.9|0
1684446300000|2023-05-18 21:45:00|6665|6647|6664.9|6646.9|6665.2|6647.2|6664.4|6646.4|0
1684446600000|2023-05-18 21:50:00|6665.2|6647.2|6665.8|6647.8|6665.8|6647.8|6664.9|6646.9|0
1684446900000|2023-05-18 21:55:00|6665.7|6647.7|6665.3|6647.3|6665.7|6647.7|6665|6647|0
1684447200000|2023-05-18 22:00:00|6665|6647|6664.6|6646.6|6665.5|6647.5|6663|6645|0
1684447500000|2023-05-18 22:05:00|6664.3|6646.3|6671.6|6653.6|6674.7|6656.7|6664.3|6646.3|0
1684447800000|2023-05-18 22:10:00|6672.7|6654.7|6678.3|6660.3|6678.3|6660.3|6670.8|6652.8|0
1684448100000|2023-05-18 22:15:00|6678.1|6660.1|6676.7|6658.7|6678.2|6660.2|6675.4|6657.4|0
1684448400000|2023-05-18 22:20:00|6676.5|6658.5|6675.6|6657.6|6676.9|6658.9|6675.2|6657.2|0
1684448700000|2023-05-18 22:25:00|6675.8|6657.8|6673.9|6655.9|6676.3|6658.3|6673.8|6655.8|0
1684449000000|2023-05-18 22:30:00|6674.2|6656.2|6673.9|6655.9|6675.1|6657.1|6673.9|6655.9|0
1684449300000|2023-05-18 22:35:00|6674.2|6656.2|6674.7|6656.7|6674.7|6656.7|6672.4|6654.4|0
1684449600000|2023-05-18 22:40:00|6674.6|6656.6|6673.8|6655.8|6675|6657|6673.2|6655.2|0
1684449900000|2023-05-18 22:45:00|6673.7|6655.7|6673.4|6655.4|6673.9|6655.9|6672.9|6654.9|0
1684450200000|2023-05-18 22:50:00|6673.7|6655.7|6674.7|6656.7|6675.2|6657.2|6673.5|6655.5|0
1684450500000|2023-05-18 22:55:00|6674.8|6656.8|6675|6657|6675.5|6657.5|6674.7|6656.7|0
1684450800000|2023-05-18 23:00:00|6674.9|6656.9|6673.2|6655.2|6675|6657|6673.2|6655.2|0
1684451100000|2023-05-18 23:05:00|6672.9|6654.9|6672.4|6654.4|6672.9|6654.9|6671.3|6653.3|0
1684451400000|2023-05-18 23:10:00|6672.6|6654.6|6672.4|6654.4|6672.9|6654.9|6672.1|6654.1|0
1684451700000|2023-05-18 23:15:00|6672.3|6654.3|6672.4|6654.4|6673.2|6655.2|6672.1|6654.1|0
1684452000000|2023-05-18 23:20:00|6672.5|6654.5|6672.4|6654.4|6672.9|6654.9|6672.2|6654.2|0
1684452300000|2023-05-18 23:25:00|6672.6|6654.6|6672.6|6654.6|6672.9|6654.9|6672.4|6654.4|0
1684452600000|2023-05-18 23:30:00|6672.5|6654.5|6670.8|6652.8|6672.5|6654.5|6670.3|6652.3|0
1684452900000|2023-05-18 23:35:00|6670.6|6652.6|6670.8|6652.8|6671.6|6653.6|6670.6|6652.6|0
1684453200000|2023-05-18 23:40:00|6670.9|6652.9|6670.6|6652.6|6671.2|6653.2|6670.3|6652.3|0
1684453500000|2023-05-18 23:45:00|6670.4|6652.4|6670.8|6652.8|6671.3|6653.3|6670.3|6652.3|0
1684453800000|2023-05-18 23:50:00|6670.7|6652.7|6670.3|6652.3|6671.1|6653.1|6670.3|6652.3|0
1684454100000|2023-05-18 23:55:00|6670.2|6652.2|6670.3|6652.3|6670.8|6652.8|6670|6652|0
1684454400000|2023-05-19 00:00:00|6670.5|6652.5|6671.6|6653.6|6671.9|6653.9|6670.5|6652.5|0
1684454700000|2023-05-19 00:05:00|6671.7|6653.7|6669.5|6651.5|6671.9|6653.9|6669.3|6651.3|0
1684455000000|2023-05-19 00:10:00|6669.6|6651.6|6669.3|6651.3|6670|6652|6669.3|6651.3|0
1684455300000|2023-05-19 00:15:00|6669.5|6651.5|6669.2|6651.2|6670.6|6652.6|6668.7|6650.7|0
1684455600000|2023-05-19 00:20:00|6669.3|6651.3|6671.3|6653.3|6671.6|6653.6|6669.1|6651.1|0
1684455900000|2023-05-19 00:25:00|6671.1|6653.1|6673.2|6655.2|6674.8|6656.8|6670.8|6652.8|0
1684456200000|2023-05-19 00:30:00|6673.3|6655.3|6672.5|6654.5|6674|6656|6672.3|6654.3|0
1684456500000|2023-05-19 00:35:00|6672.6|6654.6|6672.5|6654.5|6673.1|6655.1|6672.3|6654.3|0
1684456800000|2023-05-19 00:40:00|6672.3|6654.3|6673.3|6655.3|6673.4|6655.4|6672.3|6654.3|0
1684457100000|2023-05-19 00:45:00|6673.2|6655.2|6673.2|6655.2|6673.8|6655.8|6672.8|6654.8|0
1684457400000|2023-05-19 00:50:00|6673|6655|6673.3|6655.3|6673.6|6655.6|6672.8|6654.8|0
1684457700000|2023-05-19 00:55:00|6673.4|6655.4|6672.8|6654.8|6673.4|6655.4|6672.5|6654.5|0
1684458000000|2023-05-19 01:00:00|6672.6|6654.6|6673.3|6655.3|6673.6|6655.6|6672.3|6654.3|0
1684458300000|2023-05-19 01:05:00|6673.2|6655.2|6672.9|6654.9|6673.7|6655.7|6672.9|6654.9|0
1684458600000|2023-05-19 01:10:00|6672.7|6654.7|6673.3|6655.3|6673.4|6655.4|6672.6|6654.6|0
1684458900000|2023-05-19 01:15:00|6673.7|6655.7|6640.7|6634.7|6673.7|6655.7|6639.7|6633.7|2168
1684459200000|2023-05-19 01:20:00|6641.7|6635.7|6625.7|6619.7|6647.7|6641.7|6619.7|6613.7|2304
1684459500000|2023-05-19 01:25:00|6626.7|6620.7|6610.7|6604.7|6626.7|6620.7|6606.7|6600.7|2079
1684459800000|2023-05-19 01:30:00|6613.7|6607.7|6579.7|6573.7|6613.7|6607.7|6563.7|6557.7|12925
1684460100000|2023-05-19 01:35:00|6578.7|6572.7|6582.7|6576.7|6587.7|6581.7|6570.7|6564.7|4631
1684460400000|2023-05-19 01:40:00|6581.7|6575.7|6589.7|6583.7|6594.7|6588.7|6575.7|6569.7|3644
1684460700000|2023-05-19 01:45:00|6588.7|6582.7|6580.7|6574.7|6595.7|6589.7|6579.7|6573.7|2105
1684461000000|2023-05-19 01:50:00|6579.7|6573.7|6588.7|6582.7|6592.7|6586.7|6566.7|6560.7|2213
1684461300000|2023-05-19 01:55:00|6587.7|6581.7|6596.7|6590.7|6608.7|6602.7|6580.7|6574.7|2062
1684461600000|2023-05-19 02:00:00|6597.7|6591.7|6587.7|6581.7|6597.7|6591.7|6581.7|6575.7|1527
1684461900000|2023-05-19 02:05:00|6586.7|6580.7|6600.7|6594.7|6603.7|6597.7|6583.7|6577.7|945
1684462200000|2023-05-19 02:10:00|6601.7|6595.7|6593.7|6587.7|6604.7|6598.7|6590.7|6584.7|1176
1684462500000|2023-05-19 02:15:00|6592.7|6586.7|6590.7|6584.7|6593.7|6587.7|6583.7|6577.7|1013
1684462800000|2023-05-19 02:20:00|6591.7|6585.7|6594.7|6588.7|6596.7|6590.7|6585.7|6579.7|1060
1684463100000|2023-05-19 02:25:00|6595.7|6589.7|6611.7|6605.7|6611.7|6605.7|6593.7|6587.7|1348
1684463400000|2023-05-19 02:30:00|6610.7|6604.7|6609.7|6603.7|6623.7|6617.7|6607.7|6601.7|1704
1684463700000|2023-05-19 02:35:00|6610.7|6604.7|6596.7|6590.7|6611.7|6605.7|6595.7|6589.7|614
1684464000000|2023-05-19 02:40:00|6595.7|6589.7|6603.7|6597.7|6608.7|6602.7|6593.7|6587.7|695
1684464300000|2023-05-19 02:45:00|6604.7|6598.7|6597.5|6591.5|6604.7|6598.7|6594.5|6588.5|925
1684464600000|2023-05-19 02:50:00|6598.5|6592.5|6614.5|6608.5|6619.5|6613.5|6598.5|6592.5|928
1684464900000|2023-05-19 02:55:00|6615.5|6609.5|6636.5|6630.5|6637.5|6631.5|6615.5|6609.5|1517
1684465200000|2023-05-19 03:00:00|6635.5|6629.5|6626.5|6620.5|6638.5|6632.5|6625.5|6619.5|1460
1684465500000|2023-05-19 03:05:00|6625.5|6619.5|6623.5|6617.5|6629.5|6623.5|6619.5|6613.5|1061
1684465800000|2023-05-19 03:10:00|6624.5|6618.5|6629.5|6623.5|6631.5|6625.5|6615.5|6609.5|958
1684466100000|2023-05-19 03:15:00|6630.5|6624.5|6634.5|6628.5|6640.5|6634.5|6629.5|6623.5|881
1684466400000|2023-05-19 03:20:00|6635.5|6629.5|6646.5|6640.5|6646.5|6640.5|6631.5|6625.5|1005
1684466700000|2023-05-19 03:25:00|6648.5|6642.5|6644.5|6638.5|6657.5|6651.5|6639.5|6633.5|1542
1684467000000|2023-05-19 03:30:00|6643.5|6637.5|6637.5|6631.5|6644.5|6638.5|6637.5|6631.5|575
1684467300000|2023-05-19 03:35:00|6636.5|6630.5|6626.5|6620.5|6636.5|6630.5|6625.5|6619.5|526
1684467600000|2023-05-19 03:40:00|6627.5|6621.5|6626.5|6620.5|6628.5|6622.5|6622.5|6616.5|704
1684467900000|2023-05-19 03:45:00|6627.5|6621.5|6627.5|6621.5|6629.5|6623.5|6625.5|6619.5|399
1684468200000|2023-05-19 03:50:00|6626.5|6620.5|6629.5|6623.5|6629.5|6623.5|6622.5|6616.5|611
1684468500000|2023-05-19 03:55:00|6630.5|6624.5|6628.5|6622.5|6630.5|6624.5|6627.5|6621.5|450
1684468800000|2023-05-19 04:00:00|6633.3|6615.3|6633.3|6615.3|6633.3|6615.3|6632.8|6614.8|8
1684469100000|2023-05-19 04:05:00|6633.2|6615.2|6632.1|6614.1|6633.2|6615.2|6631.9|6613.9|0
1684469400000|2023-05-19 04:10:00|6632|6614|6631.9|6613.9|6632.1|6614.1|6631.3|6613.3|0
1684469700000|2023-05-19 04:15:00|6631.8|6613.8|6632.6|6614.6|6632.8|6614.8|6631.8|6613.8|0
1684470000000|2023-05-19 04:20:00|6632.7|6614.7|6632.8|6614.8|6632.8|6614.8|6632.4|6614.4|0
1684470300000|2023-05-19 04:25:00|6632.6|6614.6|6632.6|6614.6|6633.1|6615.1|6632.6|6614.6|0
1684470600000|2023-05-19 04:30:00|6632.5|6614.5|6632.8|6614.8|6632.8|6614.8|6632.1|6614.1|0
1684470900000|2023-05-19 04:35:00|6632.9|6614.9|6633.1|6615.1|6633.1|6615.1|6632.4|6614.4|0
1684471200000|2023-05-19 04:40:00|6632.9|6614.9|6632.8|6614.8|6633.6|6615.6|6632.8|6614.8|0
1684471500000|2023-05-19 04:45:00|6632.7|6614.7|6633.1|6615.1|6633.1|6615.1|6632.6|6614.6|0
1684471800000|2023-05-19 04:50:00|6632.8|6614.8|6632.3|6614.3|6633.1|6615.1|6632.3|6614.3|0
1684472100000|2023-05-19 04:55:00|6632.1|6614.1|6632.5|6614.5|6632.5|6614.5|6632|6614|19
1684472400000|2023-05-19 05:00:00|6627.5|6621.5|6610.5|6604.5|6627.5|6621.5|6609.5|6603.5|1872
1684472700000|2023-05-19 05:05:00|6609.5|6603.5|6603.5|6597.5|6617.5|6611.5|6603.5|6597.5|1194
1684473000000|2023-05-19 05:10:00|6604.5|6598.5|6612.5|6606.5|6613.5|6607.5|6600.5|6594.5|833
1684473300000|2023-05-19 05:15:00|6613.5|6607.5|6605.5|6599.5|6613.5|6607.5|6604.5|6598.5|501
1684473600000|2023-05-19 05:20:00|6604.5|6598.5|6607.5|6601.5|6616.5|6610.5|6603.5|6597.5|514
1684473900000|2023-05-19 05:25:00|6606.5|6600.5|6610.5|6604.5|6610.5|6604.5|6602.5|6596.5|475
1684474200000|2023-05-19 05:30:00|6609.5|6603.5|6607.5|6601.5|6610.5|6604.5|6601.5|6595.5|518
1684474500000|2023-05-19 05:35:00|6608.5|6602.5|6610.5|6604.5|6611.5|6605.5|6607.5|6601.5|393
1684474800000|2023-05-19 05:40:00|6609.5|6603.5|6612.5|6606.5|6613.5|6607.5|6606.5|6600.5|505
1684475100000|2023-05-19 05:45:00|6613.5|6607.5|6617.5|6611.5|6622.5|6616.5|6613.5|6607.5|756
1684475400000|2023-05-19 05:50:00|6616.5|6610.5|6615.5|6609.5|6621.5|6615.5|6610.5|6604.5|694
1684475700000|2023-05-19 05:55:00|6614.5|6608.5|6611.5|6605.5|6615.5|6609.5|6605.5|6599.5|505
1684476000000|2023-05-19 06:00:00|6612.5|6606.5|6611.5|6605.5|6614.5|6608.5|6607.5|6601.5|667
1684476300000|2023-05-19 06:05:00|6612.5|6606.5|6618.5|6612.5|6619.5|6613.5|6612.5|6606.5|421
1684476600000|2023-05-19 06:10:00|6619.5|6613.5|6611.5|6605.5|6620.5|6614.5|6610.5|6604.5|445
1684476900000|2023-05-19 06:15:00|6610.5|6604.5|6607.5|6601.5|6611.5|6605.5|6603.5|6597.5|850
1684477200000|2023-05-19 06:20:00|6608.5|6602.5|6627.5|6621.5|6629.5|6623.5|6608.5|6602.5|655
1684477500000|2023-05-19 06:25:00|6626.5|6620.5|6626.5|6620.5|6631.5|6625.5|6623.5|6617.5|617
1684477800000|2023-05-19 06:30:00|6625.5|6619.5|6617.5|6611.5|6625.5|6619.5|6617.5|6611.5|566
1684478100000|2023-05-19 06:35:00|6618.5|6612.5|6614.5|6608.5|6619.5|6613.5|6609.5|6603.5|533
1684478400000|2023-05-19 06:40:00|6615.5|6609.5|6613.5|6607.5|6616.5|6610.5|6611.5|6605.5|1109
1684478700000|2023-05-19 06:45:00|6612.5|6606.5|6611.5|6605.5|6613.5|6607.5|6610.5|6604.5|701
1684479000000|2023-05-19 06:50:00|6610.5|6604.5|6601.5|6595.5|6613.5|6607.5|6601.5|6595.5|814
1684479300000|2023-05-19 06:55:00|6600.5|6594.5|6601.5|6595.5|6603.5|6597.5|6597.5|6591.5|633
1684479600000|2023-05-19 07:00:00|6600.5|6594.5|6597.5|6591.5|6603.5|6597.5|6595.5|6589.5|797
1684479900000|2023-05-19 07:05:00|6596.5|6590.5|6590.5|6584.5|6597.5|6591.5|6588.5|6582.5|1624
1684480200000|2023-05-19 07:10:00|6589.5|6583.5|6584.5|6578.5|6592.5|6586.5|6583.5|6577.5|971
1684480500000|2023-05-19 07:15:00|6583.5|6577.5|6586.5|6580.5|6587.5|6581.5|6582.5|6576.5|997
1684480800000|2023-05-19 07:20:00|6585.5|6579.5|6585.5|6579.5|6590.5|6584.5|6584.5|6578.5|790
1684481100000|2023-05-19 07:25:00|6586.5|6580.5|6580.5|6574.5|6589.5|6583.5|6579.5|6573.5|736
1684481400000|2023-05-19 07:30:00|6581.5|6575.5|6584.5|6578.5|6585.5|6579.5|6578.5|6572.5|941
1684481700000|2023-05-19 07:35:00|6585.5|6579.5|6582.5|6576.5|6590.5|6584.5|6580.5|6574.5|855
1684482000000|2023-05-19 07:40:00|6583.5|6577.5|6585.5|6579.5|6587.5|6581.5|6580.5|6574.5|1807
1684482300000|2023-05-19 07:45:00|6586.5|6580.5|6591.5|6585.5|6592.5|6586.5|6584.5|6578.5|1265
1684482600000|2023-05-19 07:50:00|6590.5|6584.5|6595.5|6589.5|6596.5|6590.5|6587.5|6581.5|2246
1684482900000|2023-05-19 07:55:00|6594.5|6588.5|6600.5|6594.5|6601.5|6595.5|6592.5|6586.5|2402
1684483200000|2023-05-19 08:00:00|6599.5|6593.5|6601.5|6595.5|6603.5|6597.5|6595.5|6589.5|2389
1684483500000|2023-05-19 08:05:00|6600.5|6594.5|6598.5|6592.5|6606.5|6600.5|6588.5|6582.5|2895
1684483800000|2023-05-19 08:10:00|6599.5|6593.5|6601.5|6595.5|6602.5|6596.5|6594.5|6588.5|2437
1684484100000|2023-05-19 08:15:00|6602.5|6596.5|6603.5|6597.5|6603.5|6597.5|6598.5|6592.5|1851
1684484400000|2023-05-19 08:20:00|6602.5|6596.5|6599.5|6593.5|6602.5|6596.5|6594.5|6588.5|1190
1684484700000|2023-05-19 08:25:00|6598.5|6592.5|6594.5|6588.5|6599.5|6593.5|6592.5|6586.5|1673
1684485000000|2023-05-19 08:30:00|6598.5|6580.5|6601.8|6583.8|6601.8|6583.8|6598.3|6580.3|0
1684485300000|2023-05-19 08:35:00|6601.6|6583.6|6602.1|6584.1|6603.9|6585.9|6601.6|6583.6|0
1684485600000|2023-05-19 08:40:00|6602|6584|6602.2|6584.2|6604.4|6586.4|6601.6|6583.6|0
1684485900000|2023-05-19 08:45:00|6602|6584|6603.4|6585.4|6603.5|6585.5|6601.4|6583.4|0
1684486200000|2023-05-19 08:50:00|6603.5|6585.5|6605.4|6587.4|6605.8|6587.8|6603|6585|0
1684486500000|2023-05-19 08:55:00|6605.6|6587.6|6604.7|6586.7|6606.7|6588.7|6604.1|6586.1|0
1684486800000|2023-05-19 09:00:00|6604.9|6586.9|6603.7|6585.7|6605.2|6587.2|6603.5|6585.5|0
1684487100000|2023-05-19 09:05:00|6604|6586|6604.5|6586.5|6604.5|6586.5|6603.4|6585.4|0
1684487400000|2023-05-19 09:10:00|6604.8|6586.8|6604.3|6586.3|6605|6587|6604.1|6586.1|0
1684487700000|2023-05-19 09:15:00|6598.5|6592.5|6599.5|6593.5|6600.5|6594.5|6592.5|6586.5|516
1684488000000|2023-05-19 09:20:00|6598.5|6592.5|6598.5|6592.5|6604.5|6598.5|6598.5|6592.5|476
1684488300000|2023-05-19 09:25:00|6597.5|6591.5|6596.5|6590.5|6597.5|6591.5|6595.5|6589.5|43
1684488600000|2023-05-19 09:30:00|6595.5|6589.5|6599.5|6593.5|6600.5|6594.5|6594.5|6588.5|93
1684488900000|2023-05-19 09:35:00|6600.5|6594.5|6601.5|6595.5|6607.5|6601.5|6599.5|6593.5|96
1684489200000|2023-05-19 09:40:00|6603.5|6597.5|6605.5|6599.5|6606.5|6600.5|6602.5|6596.5|60
1684489500000|2023-05-19 09:45:00|6606.5|6600.5|6609.5|6603.5|6610.5|6604.5|6606.5|6600.5|125
1684489800000|2023-05-19 09:50:00|6608.5|6602.5|6607.5|6601.5|6610.5|6604.5|6607.5|6601.5|104
1684490100000|2023-05-19 09:55:00|6609.5|6603.5|6609.5|6603.5|6612.5|6606.5|6609.5|6603.5|116
1684490400000|2023-05-19 10:00:00|6610|6604|6609|6603|6611|6605|6607.5|6601.5|85
1684490700000|2023-05-19 10:05:00|6608.5|6602.5|6604.5|6598.5|6608.5|6602.5|6604|6598|88
1684491000000|2023-05-19 10:10:00|6605|6599|6605.5|6599.5|6608|6602|6604|6598|33
1684491300000|2023-05-19 10:15:00|6606|6600|6596|6590|6606.5|6600.5|6596|6590|275
1684491600000|2023-05-19 10:20:00|6596.5|6590.5|6597|6591|6599|6593|6596|6590|107
1684491900000|2023-05-19 10:25:00|6597.5|6591.5|6600|6594|6600.5|6594.5|6597|6591|33
1684492200000|2023-05-19 10:30:00|6600.5|6594.5|6597|6591|6601|6595|6597|6591|17
1684492500000|2023-05-19 10:35:00|6597.5|6591.5|6599|6593|6599|6593|6597|6591|9
1684492800000|2023-05-19 10:40:00|6598.5|6592.5|6598|6592|6600|6594|6597.5|6591.5|8
1684493100000|2023-05-19 10:45:00|6597.5|6591.5|6598|6592|6599.5|6593.5|6597|6591|8
1684493400000|2023-05-19 10:50:00|6598.5|6592.5|6598|6592|6599|6593|6597|6591|20
1684493700000|2023-05-19 10:55:00|6597.5|6591.5|6601|6595|6601|6595|6597.5|6591.5|28
1684494000000|2023-05-19 11:00:00|6600.5|6594.5|6603|6597|6605|6599|6600.5|6594.5|215
1684494300000|2023-05-19 11:05:00|6604|6598|6601.5|6595.5|6605|6599|6601|6595|102
1684494600000|2023-05-19 11:10:00|6601|6595|6597|6591|6601|6595|6597|6591|97
1684494900000|2023-05-19 11:15:00|6596.5|6590.5|6601|6595|6601|6595|6596|6590|111
1684495200000|2023-05-19 11:20:00|6601.5|6595.5|6604|6598|6604.5|6598.5|6601|6595|45
1684495500000|2023-05-19 11:25:00|6605|6599|6600|6594|6605|6599|6600|6594|18
1684495800000|2023-05-19 11:30:00|6600.5|6594.5|6601|6595|6601|6595|6598|6592|60
1684496100000|2023-05-19 11:35:00|6600.5|6594.5|6602|6596|6603|6597|6600|6594|21
1684496400000|2023-05-19 11:40:00|6602.5|6596.5|6601.5|6595.5|6603|6597|6601|6595|19
1684496700000|2023-05-19 11:45:00|6601|6595|6601.5|6595.5|6603|6597|6599.5|6593.5|23
1684497000000|2023-05-19 11:50:00|6602|6596|6602.5|6596.5|6604|6598|6601.5|6595.5|13
1684497300000|2023-05-19 11:55:00|6603|6597|6604|6598|6604.5|6598.5|6603|6597|30
1684497600000|2023-05-19 12:00:00|6604.5|6598.5|6608|6602|6608|6602|6604|6598|70
1684497900000|2023-05-19 12:05:00|6607.5|6601.5|6606.5|6600.5|6607.5|6601.5|6605|6599|60
1684498200000|2023-05-19 12:10:00|6606|6600|6606|6600|6607|6601|6605|6599|30
1684498500000|2023-05-19 12:15:00|6605.5|6599.5|6604.5|6598.5|6606|6600|6604|6598|45
1684498800000|2023-05-19 12:20:00|6605|6599|6606.5|6600.5|6607.5|6601.5|6604.5|6598.5|32
1684499100000|2023-05-19 12:25:00|6607|6601|6610.5|6604.5|6611.5|6605.5|6607|6601|89
1684499400000|2023-05-19 12:30:00|6611|6605|6611|6605|6612|6606|6608.5|6602.5|207
1684499700000|2023-05-19 12:35:00|6612|6606|6609.5|6603.5|6613|6607|6609|6603|42
1684500000000|2023-05-19 12:40:00|6609|6603|6609.5|6603.5|6612|6606|6607|6601|55
1684500300000|2023-05-19 12:45:00|6610|6604|6607|6601|6610|6604|6606|6600|22
1684500600000|2023-05-19 12:50:00|6607.5|6601.5|6607.5|6601.5|6609|6603|6607|6601|12
1684500900000|2023-05-19 12:55:00|6607|6601|6606|6600|6608|6602|6605|6599|60
1684501200000|2023-05-19 13:00:00|6605.5|6599.5|6609|6603|6610|6604|6603.5|6597.5|111
1684501500000|2023-05-19 13:05:00|6609.5|6603.5|6608|6602|6610|6604|6607|6601|103
1684501800000|2023-05-19 13:10:00|6607|6601|6602.5|6596.5|6607|6601|6602|6596|133
1684502100000|2023-05-19 13:15:00|6603|6597|6601|6595|6604|6598|6599|6593|74
1684502400000|2023-05-19 13:20:00|6602|6596|6609.5|6603.5|6611|6605|6599.5|6593.5|372
1684502700000|2023-05-19 13:25:00|6610|6604|6599|6593|6610|6604|6599|6593|262
1684503000000|2023-05-19 13:30:00|6599.5|6593.5|6614|6608|6615|6609|6589.5|6583.5|1139
1684503300000|2023-05-19 13:35:00|6613.5|6607.5|6595.5|6589.5|6616|6610|6589|6583|771
1684503600000|2023-05-19 13:40:00|6596|6590|6595|6589|6605|6599|6591|6585|564
1684503900000|2023-05-19 13:45:00|6595.5|6589.5|6597.5|6591.5|6604|6598|6591|6585|318
1684504200000|2023-05-19 13:50:00|6597|6591|6603|6597|6606|6600|6595.5|6589.5|388
1684504500000|2023-05-19 13:55:00|6603.5|6597.5|6605|6599|6607|6601|6601.5|6595.5|388
1684504800000|2023-05-19 14:00:00|6606|6600|6596|6590|6606|6600|6595.5|6589.5|389
1684505100000|2023-05-19 14:05:00|6595.5|6589.5|6591|6585|6600|6594|6590.5|6584.5|322
1684505400000|2023-05-19 14:10:00|6591.5|6585.5|6591|6585|6594|6588|6587|6581|280
1684505700000|2023-05-19 14:15:00|6592|6586|6598|6592|6599|6593|6591|6585|172
1684506000000|2023-05-19 14:20:00|6598.5|6592.5|6609|6603|6609|6603|6597.5|6591.5|240
1684506300000|2023-05-19 14:25:00|6608.5|6602.5|6611|6605|6613|6607|6606.5|6600.5|257
1684506600000|2023-05-19 14:30:00|6612|6606|6604|6598|6612|6606|6603|6597|183
1684506900000|2023-05-19 14:35:00|6605|6599|6598|6592|6606|6600|6596.5|6590.5|141
1684507200000|2023-05-19 14:40:00|6597.5|6591.5|6593|6587|6599|6593|6593|6587|143
1684507500000|2023-05-19 14:45:00|6593.5|6587.5|6590|6584|6594.5|6588.5|6589|6583|175
1684507800000|2023-05-19 14:50:00|6592|6586|6591|6585|6593|6587|6588|6582|128
1684508100000|2023-05-19 14:55:00|6591.5|6585.5|6594.5|6588.5|6595|6589|6589|6583|138
1684508400000|2023-05-19 15:00:00|6595|6589|6599|6593|6599|6593|6595|6589|148
1684508700000|2023-05-19 15:05:00|6598.5|6592.5|6592.5|6586.5|6600|6594|6592.5|6586.5|195
1684509000000|2023-05-19 15:10:00|6592|6586|6598|6592|6599|6593|6590|6584|172
1684509300000|2023-05-19 15:15:00|6598.5|6592.5|6609.5|6603.5|6612.5|6606.5|6595|6589|417
1684509600000|2023-05-19 15:20:00|6610|6604|6605|6599|6615|6609|6604|6598|316
1684509900000|2023-05-19 15:25:00|6605.5|6599.5|6601|6595|6612|6606|6600|6594|552
1684510200000|2023-05-19 15:30:00|6600.5|6594.5|6599.5|6593.5|6603|6597|6596|6590|342
1684510500000|2023-05-19 15:35:00|6600|6594|6595.5|6589.5|6600|6594|6592|6586|305
1684510800000|2023-05-19 15:40:00|6595|6589|6599|6593|6600|6594|6590.5|6584.5|410
1684511100000|2023-05-19 15:45:00|6598.5|6592.5|6598.5|6592.5|6602|6596|6596|6590|201
1684511400000|2023-05-19 15:50:00|6599|6593|6597.5|6591.5|6599|6593|6594.5|6588.5|85
1684511700000|2023-05-19 15:55:00|6597|6591|6592.5|6586.5|6600|6594|6590|6584|252
1684512000000|2023-05-19 16:00:00|6591.5|6585.5|6591.5|6585.5|6593.5|6587.5|6588.5|6582.5|178
1684512300000|2023-05-19 16:05:00|6590.5|6584.5|6588.5|6582.5|6592.5|6586.5|6587.5|6581.5|123
1684512600000|2023-05-19 16:10:00|6587.5|6581.5|6587.5|6581.5|6589.5|6583.5|6586.5|6580.5|75
1684512900000|2023-05-19 16:15:00|6586.5|6580.5|6588.5|6582.5|6589.5|6583.5|6586.5|6580.5|71
1684513200000|2023-05-19 16:20:00|6587.5|6581.5|6587.5|6581.5|6589.5|6583.5|6587.5|6581.5|116
1684513500000|2023-05-19 16:25:00|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|6584.5|6578.5|63
1684513800000|2023-05-19 16:30:00|6585.5|6579.5|6581.5|6575.5|6585.5|6579.5|6580.5|6574.5|83
1684514100000|2023-05-19 16:35:00|6582.5|6576.5|6586.5|6580.5|6587.5|6581.5|6582.5|6576.5|83
1684514400000|2023-05-19 16:40:00|6585.5|6579.5|6585.5|6579.5|6586.5|6580.5|6584.5|6578.5|30
1684514700000|2023-05-19 16:45:00|6586.5|6580.5|6589.5|6583.5|6590.5|6584.5|6586.5|6580.5|193
1684515000000|2023-05-19 16:50:00|6590.5|6584.5|6594.5|6588.5|6594.5|6588.5|6589.5|6583.5|165
1684515300000|2023-05-19 16:55:00|6593.5|6587.5|6595.5|6589.5|6595.5|6589.5|6591.5|6585.5|139
1684515600000|2023-05-19 17:00:00|6594.5|6588.5|6596.5|6590.5|6596.5|6590.5|6594.5|6588.5|62
1684515900000|2023-05-19 17:05:00|6595.5|6589.5|6591.5|6585.5|6596.5|6590.5|6591.5|6585.5|55
1684516200000|2023-05-19 17:10:00|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6589.5|6583.5|33
1684516500000|2023-05-19 17:15:00|6589.5|6583.5|6591.5|6585.5|6592.5|6586.5|6589.5|6583.5|15
1684516800000|2023-05-19 17:20:00|6590.5|6584.5|6591.5|6585.5|6591.5|6585.5|6589.5|6583.5|92
1684517100000|2023-05-19 17:25:00|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6589.5|6583.5|47
1684517400000|2023-05-19 17:30:00|6589.5|6583.5|6591.5|6585.5|6591.5|6585.5|6587.5|6581.5|48
1684517700000|2023-05-19 17:35:00|6590.5|6584.5|6591.5|6585.5|6591.5|6585.5|6589.5|6583.5|90
1684518000000|2023-05-19 17:40:00|6592.5|6586.5|6595.5|6589.5|6595.5|6589.5|6592.5|6586.5|42
1684518300000|2023-05-19 17:45:00|6594.5|6588.5|6591.5|6585.5|6596.5|6590.5|6591.5|6585.5|65
1684518600000|2023-05-19 17:50:00|6590.5|6584.5|6592.5|6586.5|6592.5|6586.5|6590.5|6584.5|29
1684518900000|2023-05-19 17:55:00|6591.5|6585.5|6588.5|6582.5|6591.5|6585.5|6588.5|6582.5|27
1684519200000|2023-05-19 18:00:00|6589.5|6583.5|6588.5|6582.5|6589.5|6583.5|6587.5|6581.5|70
1684519500000|2023-05-19 18:05:00|6589.5|6583.5|6587.5|6581.5|6589.5|6583.5|6585.5|6579.5|32
1684519800000|2023-05-19 18:10:00|6586.5|6580.5|6587.5|6581.5|6588.5|6582.5|6585.5|6579.5|43
1684520100000|2023-05-19 18:15:00|6585.5|6579.5|6587.5|6581.5|6587.5|6581.5|6583.5|6577.5|185
1684520400000|2023-05-19 18:20:00|6586.5|6580.5|6587.5|6581.5|6588.5|6582.5|6586.5|6580.5|41
1684520700000|2023-05-19 18:25:00|6588.5|6582.5|6586.5|6580.5|6589.5|6583.5|6585.5|6579.5|43
1684521000000|2023-05-19 18:30:00|6585.5|6579.5|6587.5|6581.5|6588.5|6582.5|6583.5|6577.5|77
1684521300000|2023-05-19 18:35:00|6586.5|6580.5|6588.5|6582.5|6588.5|6582.5|6586.5|6580.5|31
1684521600000|2023-05-19 18:40:00|6587.5|6581.5|6584.5|6578.5|6588.5|6582.5|6583.5|6577.5|51
1684521900000|2023-05-19 18:45:00|6583.5|6577.5|6582.5|6576.5|6584.5|6578.5|6580.5|6574.5|156
1684522200000|2023-05-19 18:50:00|6583.5|6577.5|6588.5|6582.5|6588.5|6582.5|6582.5|6576.5|211
1684522500000|2023-05-19 18:55:00|6587.5|6581.5|6594.6|6576.6|6594.6|6584.5|6585.5|6576.6|115
1684522800000|2023-05-19 19:00:00|6594.5|6576.5|6595|6577|6595.5|6577.5|6593.9|6575.9|0
1684523100000|2023-05-19 19:05:00|6595.1|6577.1|6592.9|6574.9|6595.2|6577.2|6592.5|6574.5|0
1684523400000|2023-05-19 19:10:00|6593|6575|6595.5|6577.5|6596.3|6578.3|6592.9|6574.9|0
1684523700000|2023-05-19 19:15:00|6595.4|6577.4|6595|6577|6596.3|6578.3|6594.8|6576.8|0
1684524000000|2023-05-19 19:20:00|6594.9|6576.9|6597.6|6579.6|6597.6|6579.6|6594.3|6576.3|0
1684524300000|2023-05-19 19:25:00|6597.7|6579.7|6595.9|6577.9|6600.3|6582.3|6595|6577|0
1684524600000|2023-05-19 19:30:00|6596|6578|6595.9|6577.9|6596.2|6578.2|6593.6|6575.6|0
1684524900000|2023-05-19 19:35:00|6596|6578|6596.7|6578.7|6597.1|6579.1|6594.9|6576.9|0
1684525200000|2023-05-19 19:40:00|6596.8|6578.8|6600.7|6582.7|6600.8|6582.8|6596.7|6578.7|0
1684525500000|2023-05-19 19:45:00|6600.8|6582.8|6601.3|6583.3|6601.6|6583.6|6598.3|6580.3|0
1684525800000|2023-05-19 19:50:00|6601|6583|6604.7|6586.7|6604.8|6586.8|6598.2|6580.2|0
1684526100000|2023-05-19 19:55:00|6604.8|6586.8|6602.8|6584.8|6608.5|6590.5|6602.8|6584.8|0
1684526400000|2023-05-19 20:00:00|6602.6|6584.6|6602.1|6584.1|6603.9|6585.9|6602.1|6584.1|0
1684526700000|2023-05-19 20:05:00|6601.9|6583.9|6601.6|6583.6|6602.1|6584.1|6601.3|6583.3|0
1684527000000|2023-05-19 20:10:00|6601.3|6583.3|6599|6581|6601.8|6583.8|6598.8|6580.8|0
1684527300000|2023-05-19 20:15:00|6598.9|6580.9|6597.9|6579.9|6599|6581|6597.2|6579.2|0
1684527600000|2023-05-19 20:20:00|6597.7|6579.7|6597.7|6579.7|6598.2|6580.2|6597|6579|0
1684527900000|2023-05-19 20:25:00|6597.6|6579.6|6595.1|6577.1|6597.7|6579.7|6595.1|6577.1|0
1684528200000|2023-05-19 20:30:00|6594.9|6576.9|6595.4|6577.4|6595.4|6577.4|6593.8|6575.8|0
1684528500000|2023-05-19 20:35:00|6595.1|6577.1|6595.9|6577.9|6595.9|6577.9|6595.1|6577.1|0
1684528800000|2023-05-19 20:40:00|6596.1|6578.1|6596.4|6578.4|6596.4|6578.4|6596.1|6578.1|0
1684529100000|2023-05-19 20:45:00|6596.2|6578.2|6596.4|6578.4|6596.4|6578.4|6595.9|6577.9|0
1684529400000|2023-05-19 20:50:00|6596.2|6578.2|6596.2|6578.2|6596.4|6578.4|6595.6|6577.6|0
1684529700000|2023-05-19 20:55:00|6596|6578|6596.1|6578.1|6596.6|6578.6|6595.6|6577.6|0
1684530000000|2023-05-19 21:00:00|6593.9|6575.9|6593.9|6575.9|6593.9|6575.9|6593.9|6575.9|0
1684706400000|2023-05-21 22:00:00|6588.3|6570.3|6583.5|6565.5|6588.5|6570.5|6581.7|6563.7|0
1684706700000|2023-05-21 22:05:00|6583.6|6565.6|6581.9|6563.9|6584|6566|6580.9|6562.9|0
1684707000000|2023-05-21 22:10:00|6582.1|6564.1|6582.2|6564.2|6583.2|6565.2|6581.6|6563.6|0
1684707300000|2023-05-21 22:15:00|6582.3|6564.3|6583|6565|6583.2|6565.2|6581.9|6563.9|0
1684707600000|2023-05-21 22:20:00|6583.2|6565.2|6584.3|6566.3|6585|6567|6583|6565|0
1684707900000|2023-05-21 22:25:00|6584|6566|6585.3|6567.3|6585.3|6567.3|6584|6566|0
1684708200000|2023-05-21 22:30:00|6585.1|6567.1|6586.2|6568.2|6586.3|6568.3|6584.8|6566.8|0
1684708500000|2023-05-21 22:35:00|6586.3|6568.3|6584.8|6566.8|6586.9|6568.9|6584.8|6566.8|0
1684708800000|2023-05-21 22:40:00|6584.9|6566.9|6585.8|6567.8|6586.1|6568.1|6584.8|6566.8|0
1684709100000|2023-05-21 22:45:00|6585.7|6567.7|6585.3|6567.3|6585.8|6567.8|6585.1|6567.1|0
1684709400000|2023-05-21 22:50:00|6585.2|6567.2|6586.1|6568.1|6586.1|6568.1|6585.1|6567.1|0
1684709700000|2023-05-21 22:55:00|6585.9|6567.9|6586.3|6568.3|6586.6|6568.6|6585.6|6567.6|0
1684710000000|2023-05-21 23:00:00|6586.6|6568.6|6587.9|6569.9|6588.2|6570.2|6586.1|6568.1|0
1684710300000|2023-05-21 23:05:00|6588.4|6570.4|6588.9|6570.9|6588.9|6570.9|6587.9|6569.9|0
1684710600000|2023-05-21 23:10:00|6589.2|6571.2|6587.9|6569.9|6589.5|6571.5|6587.9|6569.9|0
1684710900000|2023-05-21 23:15:00|6588|6570|6588.2|6570.2|6588.7|6570.7|6587.9|6569.9|0
1684711200000|2023-05-21 23:20:00|6588.4|6570.4|6588.4|6570.4|6588.9|6570.9|6588.4|6570.4|0
1684711500000|2023-05-21 23:25:00|6588.3|6570.3|6588.4|6570.4|6588.7|6570.7|6588.2|6570.2|0
1684711800000|2023-05-21 23:30:00|6588.3|6570.3|6588.4|6570.4|6588.7|6570.7|6588.2|6570.2|0
1684712100000|2023-05-21 23:35:00|6588.7|6570.7|6588.7|6570.7|6588.7|6570.7|6588.4|6570.4|0
1684712400000|2023-05-21 23:40:00|6588.5|6570.5|6588.9|6570.9|6589.5|6571.5|6588.4|6570.4|0
1684712700000|2023-05-21 23:45:00|6588.7|6570.7|6588.4|6570.4|6589.2|6571.2|6588.3|6570.3|0
1684713000000|2023-05-21 23:50:00|6588.3|6570.3|6588.8|6570.8|6589.1|6571.1|6588.3|6570.3|0
1684713300000|2023-05-21 23:55:00|6588.7|6570.7|6590.4|6572.4|6590.7|6572.7|6588.7|6570.7|0
1684713600000|2023-05-22 00:00:00|6590.2|6572.2|6591.3|6573.3|6592.4|6574.4|6588.5|6570.5|0
1684713900000|2023-05-22 00:05:00|6591.6|6573.6|6593.4|6575.4|6593.7|6575.7|6591.6|6573.6|0
1684714200000|2023-05-22 00:10:00|6593.3|6575.3|6592.1|6574.1|6593.4|6575.4|6591.8|6573.8|0
1684714500000|2023-05-22 00:15:00|6592.3|6574.3|6592|6574|6593.3|6575.3|6591.8|6573.8|0
1684714800000|2023-05-22 00:20:00|6592.2|6574.2|6592.3|6574.3|6592.9|6574.9|6592|6574|0
1684715100000|2023-05-22 00:25:00|6592.4|6574.4|6592.3|6574.3|6592.6|6574.6|6591.6|6573.6|0
1684715400000|2023-05-22 00:30:00|6592.5|6574.5|6592.8|6574.8|6592.8|6574.8|6592.1|6574.1|0
1684715700000|2023-05-22 00:35:00|6592.7|6574.7|6591|6573|6592.8|6574.8|6590.5|6572.5|0
1684716000000|2023-05-22 00:40:00|6591.2|6573.2|6591.1|6573.1|6591.4|6573.4|6589.5|6571.5|0
1684716300000|2023-05-22 00:45:00|6591.4|6573.4|6592|6574|6592.5|6574.5|6591.4|6573.4|0
1684716600000|2023-05-22 00:50:00|6591.8|6573.8|6592.3|6574.3|6592.5|6574.5|6591.8|6573.8|0
1684716900000|2023-05-22 00:55:00|6592.5|6574.5|6595.1|6577.1|6595.1|6577.1|6592.1|6574.1|0
1684717200000|2023-05-22 01:00:00|6595|6577|6595.1|6577.1|6595.5|6577.5|6594.4|6576.4|0
1684717500000|2023-05-22 01:05:00|6595|6577|6596.5|6578.5|6597.5|6579.5|6594.3|6576.3|0
1684717800000|2023-05-22 01:10:00|6596.7|6578.7|6597|6579|6597.3|6579.3|6596|6578|0
1684718100000|2023-05-22 01:15:00|6597.3|6579.3|6607.5|6601.5|6617.5|6611.5|6597|6579|1438
1684718400000|2023-05-22 01:20:00|6608.5|6602.5|6623.5|6617.5|6634.5|6628.5|6608.5|6602.5|1040
1684718700000|2023-05-22 01:25:00|6622.5|6616.5|6622.5|6616.5|6630.5|6624.5|6618.5|6612.5|970
1684719000000|2023-05-22 01:30:00|6621.5|6615.5|6598.5|6592.5|6627.5|6621.5|6597.5|6591.5|4176
1684719300000|2023-05-22 01:35:00|6600.5|6594.5|6588.5|6582.5|6616.5|6610.5|6586.5|6580.5|3399
1684719600000|2023-05-22 01:40:00|6587.5|6581.5|6612.5|6606.5|6617.5|6611.5|6584.5|6578.5|2791
1684719900000|2023-05-22 01:45:00|6611.5|6605.5|6630.5|6624.5|6632.5|6626.5|6611.5|6605.5|2969
1684720200000|2023-05-22 01:50:00|6631.5|6625.5|6625.5|6619.5|6644.5|6638.5|6621.5|6615.5|2594
1684720500000|2023-05-22 01:55:00|6624.5|6618.5|6642.5|6636.5|6646.5|6640.5|6621.5|6615.5|1552
1684720800000|2023-05-22 02:00:00|6641.5|6635.5|6640.5|6634.5|6650.5|6644.5|6633.5|6627.5|2506
1684721100000|2023-05-22 02:05:00|6641.5|6635.5|6636.5|6630.5|6653.5|6647.5|6627.5|6621.5|1272
1684721400000|2023-05-22 02:10:00|6638.5|6632.5|6650.5|6644.5|6652.5|6646.5|6637.5|6631.5|651
1684721700000|2023-05-22 02:15:00|6649.5|6643.5|6703.8|6697.8|6713.8|6707.8|6648.5|6642.5|4429
1684722000000|2023-05-22 02:20:00|6702.8|6696.8|6715.8|6709.8|6716.8|6710.8|6694.8|6688.8|3380
1684722300000|2023-05-22 02:25:00|6716.8|6710.8|6743.8|6737.8|6743.8|6737.8|6712.8|6706.8|5517
1684722600000|2023-05-22 02:30:00|6744.8|6738.8|6723.8|6717.8|6746.8|6740.8|6723.8|6717.8|3747
1684722900000|2023-05-22 02:35:00|6721.8|6715.8|6731.8|6725.8|6732.8|6726.8|6713.8|6707.8|1993
1684723200000|2023-05-22 02:40:00|6732.8|6726.8|6732.8|6726.8|6735.8|6729.8|6723.8|6717.8|1497
1684723500000|2023-05-22 02:45:00|6733.8|6727.8|6720.8|6714.8|6734.8|6728.8|6713.8|6707.8|1570
1684723800000|2023-05-22 02:50:00|6719.8|6713.8|6723.8|6717.8|6725.8|6719.8|6714.8|6708.8|925
1684724100000|2023-05-22 02:55:00|6726.8|6720.8|6724.8|6718.8|6729.8|6723.8|6717.8|6711.8|1182
1684724400000|2023-05-22 03:00:00|6725.8|6719.8|6718.8|6712.8|6733.8|6727.8|6718.8|6712.8|1237
1684724700000|2023-05-22 03:05:00|6719.8|6713.8|6701.8|6695.8|6719.8|6713.8|6698.8|6692.8|944
1684725000000|2023-05-22 03:10:00|6700.8|6694.8|6705.8|6699.8|6707.8|6701.8|6686.8|6680.8|1764
1684725300000|2023-05-22 03:15:00|6704.8|6698.8|6703.8|6697.8|6706.8|6700.8|6698.8|6692.8|674
1684725600000|2023-05-22 03:20:00|6702.8|6696.8|6694.8|6688.8|6702.8|6696.8|6691.8|6685.8|3230
1684725900000|2023-05-22 03:25:00|6692.8|6686.8|6698.8|6692.8|6706.8|6700.8|6688.8|6682.8|1802
1684726200000|2023-05-22 03:30:00|6699.8|6693.8|6699.8|6693.8|6704.8|6698.8|6697.8|6691.8|4301
1684726500000|2023-05-22 03:35:00|6698.8|6692.8|6703.8|6697.8|6708.8|6702.8|6696.8|6690.8|2383
1684726800000|2023-05-22 03:40:00|6704.8|6698.8|6709.8|6703.8|6712.8|6706.8|6703.8|6697.8|463
1684727100000|2023-05-22 03:45:00|6710.8|6704.8|6707.8|6701.8|6710.8|6704.8|6702.8|6696.8|430
1684727400000|2023-05-22 03:50:00|6706.8|6700.8|6704.8|6698.8|6710.8|6704.8|6702.8|6696.8|399
1684727700000|2023-05-22 03:55:00|6705.8|6699.8|6705.8|6699.8|6707.8|6701.8|6703.8|6697.8|636
1684728000000|2023-05-22 04:00:00|6713|6695|6713.6|6695.6|6713.6|6695.6|6713|6695|0
1684728300000|2023-05-22 04:05:00|6713.7|6695.7|6714.2|6696.2|6714.7|6696.7|6713.7|6695.7|0
1684728600000|2023-05-22 04:10:00|6714.1|6696.1|6714.7|6696.7|6714.9|6696.9|6714.1|6696.1|0
1684728900000|2023-05-22 04:15:00|6714.6|6696.6|6714.2|6696.2|6714.6|6696.6|6714.2|6696.2|0
1684729200000|2023-05-22 04:20:00|6714.1|6696.1|6714.5|6696.5|6714.5|6696.5|6713.7|6695.7|0
1684729500000|2023-05-22 04:25:00|6714.6|6696.6|6714.2|6696.2|6714.6|6696.6|6713.7|6695.7|0
1684729800000|2023-05-22 04:30:00|6714|6696|6714|6696|6714.2|6696.2|6714|6696|0
1684730100000|2023-05-22 04:35:00|6714.1|6696.1|6712.9|6694.9|6714.2|6696.2|6712.7|6694.7|0
1684730400000|2023-05-22 04:40:00|6713|6695|6713.6|6695.6|6714.1|6696.1|6712.9|6694.9|0
1684730700000|2023-05-22 04:45:00|6713.8|6695.8|6714.2|6696.2|6714.2|6696.2|6713.4|6695.4|0
1684731000000|2023-05-22 04:50:00|6714|6696|6714.8|6696.8|6715.3|6697.3|6714|6696|0
1684731300000|2023-05-22 04:55:00|6714.7|6696.7|6714.1|6696.1|6714.7|6696.7|6713.9|6695.9|7
1684731600000|2023-05-22 05:00:00|6708.8|6702.8|6702.8|6696.8|6708.8|6702.8|6691.8|6685.8|1223
1684731900000|2023-05-22 05:05:00|6703.8|6697.8|6699.8|6693.8|6712.8|6706.8|6699.8|6693.8|803
1684732200000|2023-05-22 05:10:00|6700.8|6694.8|6707.8|6701.8|6713.8|6707.8|6699.8|6693.8|633
1684732500000|2023-05-22 05:15:00|6706.8|6700.8|6708.8|6702.8|6715.8|6709.8|6701.8|6695.8|618
1684732800000|2023-05-22 05:20:00|6709.8|6703.8|6718.8|6712.8|6718.8|6712.8|6709.8|6703.8|650
1684733100000|2023-05-22 05:25:00|6717.8|6711.8|6715.8|6709.8|6724.8|6718.8|6713.8|6707.8|842
1684733400000|2023-05-22 05:30:00|6716.8|6710.8|6691.8|6685.8|6717.8|6711.8|6691.8|6685.8|924
1684733700000|2023-05-22 05:35:00|6689.8|6683.8|6689.8|6683.8|6696.8|6690.8|6681.8|6675.8|1233
1684734000000|2023-05-22 05:40:00|6690.8|6684.8|6687.8|6681.8|6694.8|6688.8|6685.8|6679.8|498
1684734300000|2023-05-22 05:45:00|6686.8|6680.8|6685.8|6679.8|6689.8|6683.8|6681.8|6675.8|551
1684734600000|2023-05-22 05:50:00|6686.8|6680.8|6699.8|6693.8|6699.8|6693.8|6686.8|6680.8|635
1684734900000|2023-05-22 05:55:00|6700.8|6694.8|6702.8|6696.8|6703.8|6697.8|6692.8|6686.8|699
1684735200000|2023-05-22 06:00:00|6703.8|6697.8|6707.8|6701.8|6711.8|6705.8|6703.8|6697.8|1453
1684735500000|2023-05-22 06:05:00|6708.8|6702.8|6716.8|6710.8|6723.8|6717.8|6708.8|6702.8|1192
1684735800000|2023-05-22 06:10:00|6717.8|6711.8|6713.8|6707.8|6718.8|6712.8|6708.8|6702.8|574
1684736100000|2023-05-22 06:15:00|6714.8|6708.8|6722.8|6716.8|6727.8|6721.8|6712.8|6706.8|584
1684736400000|2023-05-22 06:20:00|6723.8|6717.8|6728.8|6722.8|6740.8|6734.8|6723.8|6717.8|1578
1684736700000|2023-05-22 06:25:00|6727.8|6721.8|6729.8|6723.8|6738.8|6732.8|6726.8|6720.8|856
1684737000000|2023-05-22 06:30:00|6730.8|6724.8|6744.8|6738.8|6745.8|6739.8|6729.8|6723.8|1364
1684737300000|2023-05-22 06:35:00|6745.8|6739.8|6734.8|6728.8|6746.8|6740.8|6733.8|6727.8|1450
1684737600000|2023-05-22 06:40:00|6735.8|6729.8|6725.8|6719.8|6735.8|6729.8|6724.8|6718.8|1221
1684737900000|2023-05-22 06:45:00|6726.8|6720.8|6724.8|6718.8|6726.8|6720.8|6720.8|6714.8|920
1684738200000|2023-05-22 06:50:00|6723.8|6717.8|6719.8|6713.8|6725.8|6719.8|6719.8|6713.8|1003
1684738500000|2023-05-22 06:55:00|6718.8|6712.8|6718.8|6712.8|6722.8|6716.8|6715.8|6709.8|878
1684738800000|2023-05-22 07:00:00|6717.8|6711.8|6714.8|6708.8|6718.8|6712.8|6710.8|6704.8|806
1684739100000|2023-05-22 07:05:00|6713.8|6707.8|6715.8|6709.8|6718.8|6712.8|6712.8|6706.8|1468
1684739400000|2023-05-22 07:10:00|6714.8|6708.8|6706.8|6700.8|6716.8|6710.8|6705.8|6699.8|868
1684739700000|2023-05-22 07:15:00|6707.8|6701.8|6699.8|6693.8|6708.8|6702.8|6697.8|6691.8|1008
1684740000000|2023-05-22 07:20:00|6700.8|6694.8|6709.8|6703.8|6712.8|6706.8|6699.8|6693.8|1011
1684740300000|2023-05-22 07:25:00|6708.8|6702.8|6706.8|6700.8|6709.8|6703.8|6699.8|6693.8|774
1684740600000|2023-05-22 07:30:00|6705.8|6699.8|6703.8|6697.8|6705.8|6699.8|6697.8|6691.8|761
1684740900000|2023-05-22 07:35:00|6702.8|6696.8|6703.8|6697.8|6708.8|6702.8|6701.8|6695.8|687
1684741200000|2023-05-22 07:40:00|6704.8|6698.8|6711.8|6705.8|6712.8|6706.8|6704.8|6698.8|641
1684741500000|2023-05-22 07:45:00|6712.8|6706.8|6710.8|6704.8|6713.8|6707.8|6708.8|6702.8|1453
1684741800000|2023-05-22 07:50:00|6709.8|6703.8|6708.8|6702.8|6709.8|6703.8|6704.8|6698.8|928
1684742100000|2023-05-22 07:55:00|6707.8|6701.8|6710.8|6704.8|6715.8|6709.8|6705.8|6699.8|2442
1684742400000|2023-05-22 08:00:00|6710.3|6704.3|6699.3|6693.3|6710.3|6704.3|6699.3|6693.3|2233
1684742700000|2023-05-22 08:05:00|6700.3|6694.3|6705.3|6699.3|6705.3|6699.3|6696.3|6690.3|3742
1684743000000|2023-05-22 08:10:00|6704.3|6698.3|6700.3|6694.3|6706.3|6700.3|6698.3|6692.3|1687
1684743300000|2023-05-22 08:15:00|6701.3|6695.3|6703.3|6697.3|6704.3|6698.3|6700.3|6694.3|1336
1684743600000|2023-05-22 08:20:00|6702.3|6696.3|6704.3|6698.3|6706.3|6700.3|6701.3|6695.3|931
1684743900000|2023-05-22 08:25:00|6705.3|6699.3|6710.3|6704.3|6712.3|6706.3|6702.3|6696.3|2004
1684744200000|2023-05-22 08:30:00|6717.3|6699.3|6717.1|6699.1|6717.9|6699.9|6716.6|6698.6|1
1684744500000|2023-05-22 08:35:00|6717.2|6699.2|6716|6698|6717.4|6699.4|6715.1|6697.1|0
1684744800000|2023-05-22 08:40:00|6716.3|6698.3|6717.9|6699.9|6718|6700|6716|6698|0
1684745100000|2023-05-22 08:45:00|6717.6|6699.6|6717.6|6699.6|6718.4|6700.4|6717.5|6699.5|0
1684745400000|2023-05-22 08:50:00|6717.4|6699.4|6716.8|6698.8|6717.4|6699.4|6716.3|6698.3|0
1684745700000|2023-05-22 08:55:00|6716.9|6698.9|6717.1|6699.1|6717.1|6699.1|6716.3|6698.3|0
1684746000000|2023-05-22 09:00:00|6716.9|6698.9|6717.4|6699.4|6717.6|6699.6|6716.5|6698.5|0
1684746300000|2023-05-22 09:05:00|6717.3|6699.3|6716.9|6698.9|6717.4|6699.4|6716.6|6698.6|0
1684746600000|2023-05-22 09:10:00|6716.6|6698.6|6716|6698|6716.9|6698.9|6715.6|6697.6|0
1684746900000|2023-05-22 09:15:00|6711.3|6705.3|6721.3|6715.3|6722.3|6716.3|6709.3|6703.3|530
1684747200000|2023-05-22 09:20:00|6722.3|6716.3|6718.3|6712.3|6723.3|6717.3|6717.3|6711.3|117
1684747500000|2023-05-22 09:25:00|6719.3|6713.3|6718.3|6712.3|6720.3|6714.3|6715.3|6709.3|177
1684747800000|2023-05-22 09:30:00|6717.3|6711.3|6718.3|6712.3|6720.3|6714.3|6717.3|6711.3|70
1684748100000|2023-05-22 09:35:00|6720.3|6714.3|6718.3|6712.3|6721.3|6715.3|6715.3|6709.3|189
1684748400000|2023-05-22 09:40:00|6717.3|6711.3|6716.3|6710.3|6717.3|6711.3|6716.3|6710.3|55
1684748700000|2023-05-22 09:45:00|6717.3|6711.3|6712.3|6706.3|6717.3|6711.3|6710.3|6704.3|137
1684749000000|2023-05-22 09:50:00|6713.3|6707.3|6709.3|6703.3|6713.3|6707.3|6706.3|6700.3|367
1684749300000|2023-05-22 09:55:00|6710.3|6704.3|6714.3|6708.3|6715.3|6709.3|6710.3|6704.3|59
1684749600000|2023-05-22 10:00:00|6713.8|6707.8|6712.3|6706.3|6713.8|6707.8|6707.8|6701.8|158
1684749900000|2023-05-22 10:05:00|6712.8|6706.8|6711.8|6705.8|6713.8|6707.8|6711.8|6705.8|74
1684750200000|2023-05-22 10:10:00|6710.8|6704.8|6713.8|6707.8|6714.8|6708.8|6710.3|6704.3|94
1684750500000|2023-05-22 10:15:00|6712.8|6706.8|6716.3|6710.3|6716.3|6710.3|6711.8|6705.8|58
1684750800000|2023-05-22 10:20:00|6716.8|6710.8|6716.3|6710.3|6718.3|6712.3|6713.8|6707.8|67
1684751100000|2023-05-22 10:25:00|6716.8|6710.8|6716.3|6710.3|6716.8|6710.8|6715.8|6709.8|10
1684751400000|2023-05-22 10:30:00|6716.8|6710.8|6718.8|6712.8|6733.3|6727.3|6716.8|6710.8|458
1684751700000|2023-05-22 10:35:00|6718.3|6712.3|6715.8|6709.8|6718.3|6712.3|6715.8|6709.8|33
1684752000000|2023-05-22 10:40:00|6714.8|6708.8|6713.8|6707.8|6716.8|6710.8|6712.8|6706.8|82
1684752300000|2023-05-22 10:45:00|6713.3|6707.3|6711.8|6705.8|6714.3|6708.3|6710.8|6704.8|27
1684752600000|2023-05-22 10:50:00|6711.3|6705.3|6709.8|6703.8|6711.8|6705.8|6708.3|6702.3|99
1684752900000|2023-05-22 10:55:00|6709.3|6703.3|6710.8|6704.8|6711.3|6705.3|6709.3|6703.3|11
1684753200000|2023-05-22 11:00:00|6710.3|6704.3|6709.3|6703.3|6711.3|6705.3|6708.8|6702.8|42
1684753500000|2023-05-22 11:05:00|6708.8|6702.8|6709.8|6703.8|6712.3|6706.3|6708.8|6702.8|23
1684753800000|2023-05-22 11:10:00|6709.3|6703.3|6703.8|6697.8|6709.8|6703.8|6703.8|6697.8|100
1684754100000|2023-05-22 11:15:00|6704.3|6698.3|6706.8|6700.8|6706.8|6700.8|6703.8|6697.8|24
1684754400000|2023-05-22 11:20:00|6706.3|6700.3|6707.3|6701.3|6709.8|6703.8|6706.3|6700.3|25
1684754700000|2023-05-22 11:25:00|6706.8|6700.8|6708.3|6702.3|6708.3|6702.3|6706.8|6700.8|29
1684755000000|2023-05-22 11:30:00|6708.8|6702.8|6712.8|6706.8|6713.3|6707.3|6706.8|6700.8|63
1684755300000|2023-05-22 11:35:00|6711.8|6705.8|6710.8|6704.8|6711.8|6705.8|6708.8|6702.8|52
1684755600000|2023-05-22 11:40:00|6710.3|6704.3|6710.3|6704.3|6711.3|6705.3|6709.3|6703.3|31
1684755900000|2023-05-22 11:45:00|6709.8|6703.8|6711.8|6705.8|6712.8|6706.8|6709.8|6703.8|22
1684756200000|2023-05-22 11:50:00|6712.3|6706.3|6710.8|6704.8|6713.3|6707.3|6709.8|6703.8|114
1684756500000|2023-05-22 11:55:00|6710.3|6704.3|6719.3|6713.3|6719.8|6713.8|6709.8|6703.8|135
1684756800000|2023-05-22 12:00:00|6718.8|6712.8|6722.3|6716.3|6722.8|6716.8|6715.8|6709.8|73
1684757100000|2023-05-22 12:05:00|6722.8|6716.8|6719.8|6713.8|6722.8|6716.8|6719.3|6713.3|212
1684757400000|2023-05-22 12:10:00|6720.8|6714.8|6717.3|6711.3|6721.3|6715.3|6715.8|6709.8|143
1684757700000|2023-05-22 12:15:00|6716.8|6710.8|6717.3|6711.3|6719.8|6713.8|6716.8|6710.8|36
1684758000000|2023-05-22 12:20:00|6716.8|6710.8|6720.8|6714.8|6722.8|6716.8|6716.3|6710.3|82
1684758300000|2023-05-22 12:25:00|6721.3|6715.3|6723.8|6717.8|6723.8|6717.8|6720.3|6714.3|82
1684758600000|2023-05-22 12:30:00|6724.8|6718.8|6724.8|6718.8|6725.8|6719.8|6722.8|6716.8|48
1684758900000|2023-05-22 12:35:00|6724.3|6718.3|6725.8|6719.8|6725.8|6719.8|6722.8|6716.8|33
1684759200000|2023-05-22 12:40:00|6726.3|6720.3|6720.8|6714.8|6726.3|6720.3|6719.8|6713.8|80
1684759500000|2023-05-22 12:45:00|6720.3|6714.3|6718.8|6712.8|6721.8|6715.8|6717.8|6711.8|17
1684759800000|2023-05-22 12:50:00|6719.3|6713.3|6719.3|6713.3|6720.8|6714.8|6718.8|6712.8|12
1684760100000|2023-05-22 12:55:00|6719.8|6713.8|6718.3|6712.3|6719.8|6713.8|6717.3|6711.3|11
1684760400000|2023-05-22 13:00:00|6718.8|6712.8|6714.8|6708.8|6718.8|6712.8|6713.8|6707.8|51
1684760700000|2023-05-22 13:05:00|6714.3|6708.3|6715.3|6709.3|6715.8|6709.8|6712.8|6706.8|32
1684761000000|2023-05-22 13:10:00|6715.8|6709.8|6715.3|6709.3|6716.8|6710.8|6714.8|6708.8|51
1684761300000|2023-05-22 13:15:00|6714.8|6708.8|6712.3|6706.3|6716.3|6710.3|6711.3|6705.3|23
1684761600000|2023-05-22 13:20:00|6712.8|6706.8|6711.8|6705.8|6714.3|6708.3|6711.3|6705.3|24
1684761900000|2023-05-22 13:25:00|6711.3|6705.3|6710.8|6704.8|6713.3|6707.3|6708.8|6702.8|71
1684762200000|2023-05-22 13:30:00|6710.3|6704.3|6730.8|6724.8|6737.3|6731.3|6710.3|6704.3|997
1684762500000|2023-05-22 13:35:00|6730.3|6724.3|6743.3|6737.3|6750.8|6744.8|6729.8|6723.8|1055
1684762800000|2023-05-22 13:40:00|6743.8|6737.8|6748.8|6742.8|6752.8|6746.8|6741.8|6735.8|720
1684763100000|2023-05-22 13:45:00|6749.8|6743.8|6765.3|6759.3|6765.8|6759.8|6749.8|6743.8|690
1684763400000|2023-05-22 13:50:00|6765.8|6759.8|6751.3|6745.3|6769.3|6763.3|6749.8|6743.8|713
1684763700000|2023-05-22 13:55:00|6750.8|6744.8|6745.3|6739.3|6751.3|6745.3|6743.8|6737.8|418
1684764000000|2023-05-22 14:00:00|6744.8|6738.8|6743.8|6737.8|6749.3|6743.3|6738.8|6732.8|360
1684764300000|2023-05-22 14:05:00|6742.8|6736.8|6733.8|6727.8|6747.8|6741.8|6732.3|6726.3|513
1684764600000|2023-05-22 14:10:00|6734.3|6728.3|6741.3|6735.3|6746.3|6740.3|6729.8|6723.8|413
1684764900000|2023-05-22 14:15:00|6741.8|6735.8|6741.3|6735.3|6741.8|6735.8|6735.3|6729.3|191
1684765200000|2023-05-22 14:20:00|6740.8|6734.8|6737.8|6731.8|6742.8|6736.8|6736.3|6730.3|197
1684765500000|2023-05-22 14:25:00|6737.3|6731.3|6731.8|6725.8|6737.8|6731.8|6730.8|6724.8|168
1684765800000|2023-05-22 14:30:00|6732.3|6726.3|6737.3|6731.3|6737.3|6731.3|6730.8|6724.8|151
1684766100000|2023-05-22 14:35:00|6737.8|6731.8|6736.8|6730.8|6739.3|6733.3|6734.8|6728.8|214
1684766400000|2023-05-22 14:40:00|6736.3|6730.3|6740.8|6734.8|6741.3|6735.3|6733.8|6727.8|152
1684766700000|2023-05-22 14:45:00|6741.3|6735.3|6741.8|6735.8|6744.8|6738.8|6739.8|6733.8|199
1684767000000|2023-05-22 14:50:00|6741.3|6735.3|6734.8|6728.8|6743.8|6737.8|6733.8|6727.8|140
1684767300000|2023-05-22 14:55:00|6734.3|6728.3|6734.8|6728.8|6736.8|6730.8|6732.8|6726.8|158
1684767600000|2023-05-22 15:00:00|6735.8|6729.8|6735.8|6729.8|6737.3|6731.3|6733.8|6727.8|105
1684767900000|2023-05-22 15:05:00|6736.8|6730.8|6728.8|6722.8|6737.8|6731.8|6727.8|6721.8|216
1684768200000|2023-05-22 15:10:00|6728.3|6722.3|6724.3|6718.3|6729.8|6723.8|6723.8|6717.8|131
1684768500000|2023-05-22 15:15:00|6724.8|6718.8|6724.8|6718.8|6726.8|6720.8|6723.8|6717.8|134
1684768800000|2023-05-22 15:20:00|6725.3|6719.3|6722.8|6716.8|6725.8|6719.8|6720.8|6714.8|197
1684769100000|2023-05-22 15:25:00|6723.3|6717.3|6722.8|6716.8|6725.8|6719.8|6721.8|6715.8|192
1684769400000|2023-05-22 15:30:00|6722.3|6716.3|6718.8|6712.8|6722.8|6716.8|6718.8|6712.8|414
1684769700000|2023-05-22 15:35:00|6719.3|6713.3|6714.8|6708.8|6719.3|6713.3|6714.3|6708.3|462
1684770000000|2023-05-22 15:40:00|6715.3|6709.3|6715.8|6709.8|6717.8|6711.8|6714.8|6708.8|146
1684770300000|2023-05-22 15:45:00|6715.3|6709.3|6713.8|6707.8|6717.8|6711.8|6713.8|6707.8|162
1684770600000|2023-05-22 15:50:00|6714.8|6708.8|6718.8|6712.8|6718.8|6712.8|6713.8|6707.8|359
1684770900000|2023-05-22 15:55:00|6719.3|6713.3|6714.3|6708.3|6719.8|6713.8|6714.3|6708.3|208
1684771200000|2023-05-22 16:00:00|6715.3|6709.3|6714.3|6708.3|6716.3|6710.3|6710.3|6704.3|157
1684771500000|2023-05-22 16:05:00|6716.3|6710.3|6722.3|6716.3|6722.3|6716.3|6714.3|6708.3|55
1684771800000|2023-05-22 16:10:00|6721.3|6715.3|6719.3|6713.3|6723.3|6717.3|6719.3|6713.3|59
1684772100000|2023-05-22 16:15:00|6720.3|6714.3|6722.3|6716.3|6723.3|6717.3|6718.3|6712.3|51
1684772400000|2023-05-22 16:20:00|6723.3|6717.3|6722.3|6716.3|6724.3|6718.3|6722.3|6716.3|52
1684772700000|2023-05-22 16:25:00|6721.3|6715.3|6724.3|6718.3|6726.3|6720.3|6721.3|6715.3|49
1684773000000|2023-05-22 16:30:00|6723.3|6717.3|6723.3|6717.3|6724.3|6718.3|6722.3|6716.3|45
1684773300000|2023-05-22 16:35:00|6724.3|6718.3|6726.3|6720.3|6726.3|6720.3|6724.3|6718.3|65
1684773600000|2023-05-22 16:40:00|6725.3|6719.3|6728.3|6722.3|6728.3|6722.3|6725.3|6719.3|58
1684773900000|2023-05-22 16:45:00|6727.3|6721.3|6727.3|6721.3|6728.3|6722.3|6727.3|6721.3|16
1684774200000|2023-05-22 16:50:00|6726.3|6720.3|6726.3|6720.3|6726.3|6720.3|6725.3|6719.3|106
1684774500000|2023-05-22 16:55:00|6727.3|6721.3|6728.3|6722.3|6728.3|6722.3|6727.3|6721.3|49
1684774800000|2023-05-22 17:00:00|6729.3|6723.3|6726.3|6720.3|6729.3|6723.3|6725.3|6719.3|92
1684775100000|2023-05-22 17:05:00|6725.3|6719.3|6725.3|6719.3|6726.3|6720.3|6725.3|6719.3|58
1684775400000|2023-05-22 17:10:00|6724.3|6718.3|6726.3|6720.3|6726.3|6720.3|6723.3|6717.3|146
1684775700000|2023-05-22 17:15:00|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|6721.3|6715.3|52
1684776000000|2023-05-22 17:20:00|6722.3|6716.3|6720.3|6714.3|6722.3|6716.3|6720.3|6714.3|36
1684776300000|2023-05-22 17:25:00|6721.3|6715.3|6723.3|6717.3|6724.3|6718.3|6721.3|6715.3|23
1684776600000|2023-05-22 17:30:00|6724.3|6718.3|6727.3|6721.3|6727.3|6721.3|6724.3|6718.3|101
1684776900000|2023-05-22 17:35:00|6726.3|6720.3|6726.3|6720.3|6726.3|6720.3|6725.3|6719.3|28
1684777200000|2023-05-22 17:40:00|6725.3|6719.3|6726.3|6720.3|6729.3|6723.3|6725.3|6719.3|27
1684777500000|2023-05-22 17:45:00|6725.3|6719.3|6726.3|6720.3|6726.3|6720.3|6724.3|6718.3|34
1684777800000|2023-05-22 17:50:00|6727.3|6721.3|6729.3|6723.3|6730.3|6724.3|6726.3|6720.3|52
1684778100000|2023-05-22 17:55:00|6730.3|6724.3|6730.3|6724.3|6732.3|6726.3|6729.3|6723.3|67
1684778400000|2023-05-22 18:00:00|6729.3|6723.3|6730.3|6724.3|6730.3|6724.3|6729.3|6723.3|33
1684778700000|2023-05-22 18:05:00|6731.3|6725.3|6730.3|6724.3|6732.3|6726.3|6730.3|6724.3|37
1684779000000|2023-05-22 18:10:00|6731.3|6725.3|6730.3|6724.3|6732.3|6726.3|6730.3|6724.3|46
1684779300000|2023-05-22 18:15:00|6729.3|6723.3|6733.3|6727.3|6734.3|6728.3|6729.3|6723.3|97
1684779600000|2023-05-22 18:20:00|6734.3|6728.3|6731.3|6725.3|6734.3|6728.3|6731.3|6725.3|72
1684779900000|2023-05-22 18:25:00|6730.3|6724.3|6729.3|6723.3|6731.3|6725.3|6729.3|6723.3|56
1684780200000|2023-05-22 18:30:00|6730.3|6724.3|6728.3|6722.3|6730.3|6724.3|6727.3|6721.3|78
1684780500000|2023-05-22 18:35:00|6727.3|6721.3|6730.3|6724.3|6730.3|6724.3|6727.3|6721.3|78
1684780800000|2023-05-22 18:40:00|6729.3|6723.3|6729.3|6723.3|6730.3|6724.3|6726.3|6720.3|178
1684781100000|2023-05-22 18:45:00|6728.3|6722.3|6729.3|6723.3|6730.3|6724.3|6727.3|6721.3|196
1684781400000|2023-05-22 18:50:00|6730.3|6724.3|6728.3|6722.3|6732.3|6726.3|6728.3|6722.3|130
1684781700000|2023-05-22 18:55:00|6727.3|6721.3|6734.4|6716.4|6734.5|6728.3|6724.3|6716.4|166
1684782000000|2023-05-22 19:00:00|6734.5|6716.5|6735.2|6717.2|6736.5|6718.5|6734.4|6716.4|0
1684782300000|2023-05-22 19:05:00|6735.1|6717.1|6734.9|6716.9|6736.3|6718.3|6734.7|6716.7|0
1684782600000|2023-05-22 19:10:00|6734.8|6716.8|6734.6|6716.6|6736.8|6718.8|6734.4|6716.4|0
1684782900000|2023-05-22 19:15:00|6734.7|6716.7|6735.7|6717.7|6735.8|6717.8|6733.6|6715.6|0
1684783200000|2023-05-22 19:20:00|6735.6|6717.6|6732.1|6714.1|6735.6|6717.6|6732|6714|0
1684783500000|2023-05-22 19:25:00|6732.2|6714.2|6727.3|6709.3|6733|6715|6726.7|6708.7|0
1684783800000|2023-05-22 19:30:00|6727.4|6709.4|6724.4|6706.4|6727.4|6709.4|6724.4|6706.4|0
1684784100000|2023-05-22 19:35:00|6724.3|6706.3|6723.2|6705.2|6724.4|6706.4|6722.8|6704.8|0
1684784400000|2023-05-22 19:40:00|6723.1|6705.1|6723.2|6705.2|6725.1|6707.1|6722.8|6704.8|0
1684784700000|2023-05-22 19:45:00|6723.1|6705.1|6719.3|6701.3|6724.5|6706.5|6718.6|6700.6|0
1684785000000|2023-05-22 19:50:00|6719.2|6701.2|6723|6705|6723.3|6705.3|6717.8|6699.8|0
1684785300000|2023-05-22 19:55:00|6723.2|6705.2|6721.1|6703.1|6723.2|6705.2|6717.6|6699.6|0
1684785600000|2023-05-22 20:00:00|6721.2|6703.2|6723|6705|6723.5|6705.5|6720.4|6702.4|0
1684785900000|2023-05-22 20:05:00|6722.8|6704.8|6722.7|6704.7|6723.3|6705.3|6722|6704|0
1684786200000|2023-05-22 20:10:00|6722.5|6704.5|6722.5|6704.5|6723.5|6705.5|6722.2|6704.2|0
1684786500000|2023-05-22 20:15:00|6722.6|6704.6|6722.2|6704.2|6722.6|6704.6|6722|6704|0
1684786800000|2023-05-22 20:20:00|6722|6704|6722.5|6704.5|6722.5|6704.5|6722|6704|0
1684787100000|2023-05-22 20:25:00|6722.4|6704.4|6722.2|6704.2|6722.5|6704.5|6722.2|6704.2|0
1684787400000|2023-05-22 20:30:00|6722.5|6704.5|6722.2|6704.2|6722.5|6704.5|6722|6704|0
1684787700000|2023-05-22 20:35:00|6722|6704|6721.7|6703.7|6722|6704|6721.4|6703.4|0
1684788000000|2023-05-22 20:40:00|6721.9|6703.9|6722.2|6704.2|6722.5|6704.5|6721.9|6703.9|0
1684788300000|2023-05-22 20:45:00|6722|6704|6723|6705|6723|6705|6721.7|6703.7|0
1684788600000|2023-05-22 20:50:00|6723.2|6705.2|6723.5|6705.5|6724.1|6706.1|6723.1|6705.1|0
1684788900000|2023-05-22 20:55:00|6723.6|6705.6|6723.4|6705.4|6724.1|6706.1|6723.3|6705.3|0
1684789200000|2023-05-22 21:00:00|6723.2|6705.2|6723.7|6705.7|6723.8|6705.8|6723.2|6705.2|0
1684789500000|2023-05-22 21:05:00|6723.8|6705.8|6723.7|6705.7|6723.8|6705.8|6723.7|6705.7|0
1684789800000|2023-05-22 21:10:00|6723.1|6705.1|6723.8|6705.8|6723.8|6705.8|6723|6705|0
1684790100000|2023-05-22 21:15:00|6723.2|6705.2|6724|6706|6724|6706|6723|6705|0
1684790400000|2023-05-22 21:20:00|6723.8|6705.8|6723.2|6705.2|6724|6706|6723.2|6705.2|0
1684790700000|2023-05-22 21:25:00|6723.1|6705.1|6723.4|6705.4|6723.8|6705.8|6722.9|6704.9|0
1684791000000|2023-05-22 21:30:00|6723.7|6705.7|6723.4|6705.4|6723.7|6705.7|6723.4|6705.4|0
1684791300000|2023-05-22 21:35:00|6723.5|6705.5|6723.9|6705.9|6723.9|6705.9|6723.5|6705.5|0
1684791600000|2023-05-22 21:40:00|6723.8|6705.8|6724|6706|6724|6706|6723.8|6705.8|0
1684791900000|2023-05-22 21:45:00|6724.1|6706.1|6724.2|6706.2|6724.2|6706.2|6724|6706|0
1684792200000|2023-05-22 21:50:00|6724.1|6706.1|6724.1|6706.1|6724.1|6706.1|6724.1|6706.1|0
1684792500000|2023-05-22 21:55:00|6724|6706|6724.1|6706.1|6724.1|6706.1|6723.1|6705.1|0
1684792800000|2023-05-22 22:00:00|6723.5|6705.5|6722.2|6704.2|6723.7|6705.7|6722.2|6704.2|0
1684793100000|2023-05-22 22:05:00|6722.5|6704.5|6723.5|6705.5|6724.1|6706.1|6722.5|6704.5|0
1684793400000|2023-05-22 22:10:00|6723.8|6705.8|6723.5|6705.5|6723.8|6705.8|6723.5|6705.5|0
1684793700000|2023-05-22 22:15:00|6723.6|6705.6|6724.6|6706.6|6724.6|6706.6|6723.5|6705.5|0
1684794000000|2023-05-22 22:20:00|6724.7|6706.7|6723.8|6705.8|6724.7|6706.7|6723.7|6705.7|0
1684794300000|2023-05-22 22:25:00|6723.9|6705.9|6723.5|6705.5|6724.1|6706.1|6723.5|6705.5|0
1684794600000|2023-05-22 22:30:00|6723.8|6705.8|6724.8|6706.8|6725.1|6707.1|6723.8|6705.8|0
1684794900000|2023-05-22 22:35:00|6725|6707|6724.8|6706.8|6725.1|6707.1|6724.6|6706.6|0
1684795200000|2023-05-22 22:40:00|6724.6|6706.6|6724.6|6706.6|6724.8|6706.8|6724.6|6706.6|0
1684795500000|2023-05-22 22:45:00|6724.4|6706.4|6724.6|6706.6|6724.8|6706.8|6724.3|6706.3|0
1684795800000|2023-05-22 22:50:00|6724.7|6706.7|6725.1|6707.1|6725.1|6707.1|6724.6|6706.6|0
1684796100000|2023-05-22 22:55:00|6725|6707|6724.8|6706.8|6725.1|6707.1|6724.8|6706.8|0
1684796400000|2023-05-22 23:00:00|6725.1|6707.1|6729.6|6711.6|6729.9|6711.9|6723.3|6705.3|0
1684796700000|2023-05-22 23:05:00|6730.1|6712.1|6727.8|6709.8|6731.2|6713.2|6727.8|6709.8|0
1684797000000|2023-05-22 23:10:00|6728|6710|6728.4|6710.4|6728.5|6710.5|6727.6|6709.6|0
1684797300000|2023-05-22 23:15:00|6728.7|6710.7|6730|6712|6730|6712|6728.4|6710.4|0
1684797600000|2023-05-22 23:20:00|6729.9|6711.9|6732.1|6714.1|6733.4|6715.4|6729.8|6711.8|0
1684797900000|2023-05-22 23:25:00|6732|6714|6732.9|6714.9|6733.1|6715.1|6732|6714|0
1684798200000|2023-05-22 23:30:00|6733|6715|6732.8|6714.8|6733.3|6715.3|6732.5|6714.5|0
1684798500000|2023-05-22 23:35:00|6732.9|6714.9|6732|6714|6733|6715|6732|6714|0
1684798800000|2023-05-22 23:40:00|6731.7|6713.7|6732.5|6714.5|6732.5|6714.5|6731.7|6713.7|0
1684799100000|2023-05-22 23:45:00|6732.4|6714.4|6732.2|6714.2|6733|6715|6732.2|6714.2|0
1684799400000|2023-05-22 23:50:00|6732.3|6714.3|6732.7|6714.7|6733|6715|6732.2|6714.2|0
1684799700000|2023-05-22 23:55:00|6732.6|6714.6|6732.7|6714.7|6733.1|6715.1|6732.2|6714.2|0
1684800000000|2023-05-23 00:00:00|6732.9|6714.9|6733.6|6715.6|6734.8|6716.8|6732.4|6714.4|0
1684800300000|2023-05-23 00:05:00|6733.7|6715.7|6734.2|6716.2|6734.7|6716.7|6733.1|6715.1|0
1684800600000|2023-05-23 00:10:00|6733.9|6715.9|6732.1|6714.1|6733.9|6715.9|6732.1|6714.1|0
1684800900000|2023-05-23 00:15:00|6732.3|6714.3|6733.2|6715.2|6733.2|6715.2|6731.8|6713.8|0
1684801200000|2023-05-23 00:20:00|6733.1|6715.1|6733.2|6715.2|6734.2|6716.2|6733|6715|0
1684801500000|2023-05-23 00:25:00|6733.1|6715.1|6735.8|6717.8|6735.8|6717.8|6732.7|6714.7|0
1684801800000|2023-05-23 00:30:00|6735.9|6717.9|6735.9|6717.9|6736.6|6718.6|6735.7|6717.7|0
1684802100000|2023-05-23 00:35:00|6735.8|6717.8|6735.3|6717.3|6735.8|6717.8|6734.7|6716.7|0
1684802400000|2023-05-23 00:40:00|6735.2|6717.2|6735.6|6717.6|6736.1|6718.1|6734.9|6716.9|0
1684802700000|2023-05-23 00:45:00|6735.4|6717.4|6735.2|6717.2|6736.4|6718.4|6735|6717|0
1684803000000|2023-05-23 00:50:00|6735.1|6717.1|6735|6717|6735.2|6717.2|6734.7|6716.7|0
1684803300000|2023-05-23 00:55:00|6734.9|6716.9|6735.8|6717.8|6735.8|6717.8|6734.7|6716.7|0
1684803600000|2023-05-23 01:00:00|6735.6|6717.6|6734.9|6716.9|6735.6|6717.6|6734.6|6716.6|0
1684803900000|2023-05-23 01:05:00|6734.8|6716.8|6735.2|6717.2|6735.7|6717.7|6734.6|6716.6|0
1684804200000|2023-05-23 01:10:00|6733.2|6715.2|6733.8|6715.8|6734|6716|6733.1|6715.1|0
1684804500000|2023-05-23 01:15:00|6734.3|6716.3|6717.3|6711.3|6734.3|6724.3|6711.3|6705.3|1349
1684804800000|2023-05-23 01:20:00|6718.3|6712.3|6715.3|6709.3|6725.3|6719.3|6710.3|6704.3|1229
1684805100000|2023-05-23 01:25:00|6714.3|6708.3|6721|6715|6721|6715|6706.3|6700.3|1175
1684805400000|2023-05-23 01:30:00|6720|6714|6716|6710|6735|6729|6716|6710|3744
1684805700000|2023-05-23 01:35:00|6715|6709|6733|6727|6757|6751|6715|6709|5705
1684806000000|2023-05-23 01:40:00|6734|6728|6726|6720|6739|6733|6723|6717|3386
1684806300000|2023-05-23 01:45:00|6725|6719|6739|6733|6750|6744|6723|6717|1876
1684806600000|2023-05-23 01:50:00|6740|6734|6732|6726|6748|6742|6729|6723|1521
1684806900000|2023-05-23 01:55:00|6731|6725|6711|6705|6731|6725|6710|6704|2318
1684807200000|2023-05-23 02:00:00|6712|6706|6707|6701|6720|6714|6705|6699|1581
1684807500000|2023-05-23 02:05:00|6706|6700|6723|6717|6726|6720|6702|6696|1069
1684807800000|2023-05-23 02:10:00|6722|6716|6717|6711|6725|6719|6714|6708|721
1684808100000|2023-05-23 02:15:00|6718|6712|6693|6687|6718|6712|6693|6687|1343
1684808400000|2023-05-23 02:20:00|6692|6686|6696|6690|6698|6692|6687|6681|856
1684808700000|2023-05-23 02:25:00|6697|6691|6695|6689|6706|6700|6694|6688|741
1684809000000|2023-05-23 02:30:00|6694|6688|6686|6680|6696|6690|6685|6679|615
1684809300000|2023-05-23 02:35:00|6685|6679|6689|6683|6697|6691|6685|6679|769
1684809600000|2023-05-23 02:40:00|6688|6682|6698|6692|6704|6698|6688|6682|613
1684809900000|2023-05-23 02:45:00|6696|6690|6699|6693|6700|6694|6690|6684|593
1684810200000|2023-05-23 02:50:00|6700|6694|6710|6704|6710|6704|6700|6694|707
1684810500000|2023-05-23 02:55:00|6711|6705|6716|6710|6721|6715|6706|6700|1009
1684810800000|2023-05-23 03:00:00|6715|6709|6705|6699|6716|6710|6705|6699|488
1684811100000|2023-05-23 03:05:00|6704|6698|6710|6704|6711|6705|6702|6696|1847
1684811400000|2023-05-23 03:10:00|6708|6702|6695|6689|6708|6702|6695|6689|428
1684811700000|2023-05-23 03:15:00|6696|6690|6693|6687|6701|6695|6691|6685|831
1684812000000|2023-05-23 03:20:00|6691|6685|6689|6683|6694|6688|6683|6677|678
1684812300000|2023-05-23 03:25:00|6688|6682|6680|6674|6689|6683|6678|6672|847
1684812600000|2023-05-23 03:30:00|6679|6673|6687|6681|6691|6685|6676|6670|691
1684812900000|2023-05-23 03:35:00|6686|6680|6685|6679|6689|6683|6684|6678|432
1684813200000|2023-05-23 03:40:00|6686|6680|6684|6678|6688|6682|6684|6678|462
1684813500000|2023-05-23 03:45:00|6683|6677|6672|6666|6684|6678|6670|6664|1693
1684813800000|2023-05-23 03:50:00|6671|6665|6672|6666|6678|6672|6666|6660|1115
1684814100000|2023-05-23 03:55:00|6671|6665|6668|6662|6672|6666|6667|6661|1631
1684814400000|2023-05-23 04:00:00|6674.5|6656.5|6673.4|6655.4|6674.8|6656.8|6673.2|6655.2|0
1684814700000|2023-05-23 04:05:00|6673.2|6655.2|6673.2|6655.2|6673.6|6655.6|6672.7|6654.7|0
1684815000000|2023-05-23 04:10:00|6673.4|6655.4|6672.6|6654.6|6673.4|6655.4|6672.2|6654.2|0
1684815300000|2023-05-23 04:15:00|6672.7|6654.7|6673.5|6655.5|6673.8|6655.8|6672.5|6654.5|0
1684815600000|2023-05-23 04:20:00|6673.3|6655.3|6674.3|6656.3|6674.5|6656.5|6673.1|6655.1|0
1684815900000|2023-05-23 04:25:00|6674|6656|6674.5|6656.5|6674.7|6656.7|6673.5|6655.5|0
1684816200000|2023-05-23 04:30:00|6674.7|6656.7|6673.8|6655.8|6674.7|6656.7|6673.8|6655.8|0
1684816500000|2023-05-23 04:35:00|6673.7|6655.7|6684.8|6666.8|6684.8|6666.8|6673.5|6655.5|0
1684816800000|2023-05-23 04:40:00|6684.6|6666.6|6684|6666|6685.2|6667.2|6683.3|6665.3|0
1684817100000|2023-05-23 04:45:00|6684.1|6666.1|6682.7|6664.7|6684.3|6666.3|6682.5|6664.5|0
1684817400000|2023-05-23 04:50:00|6682.6|6664.6|6679.7|6661.7|6682.8|6664.8|6679.5|6661.5|0
1684817700000|2023-05-23 04:55:00|6679.9|6661.9|6680.1|6662.1|6680.3|6662.3|6679.3|6661.3|9
1684818000000|2023-05-23 05:00:00|6670|6664|6664|6658|6670|6664|6659|6653|1956
1684818300000|2023-05-23 05:05:00|6663|6657|6659|6653|6667|6661|6656|6650|1211
1684818600000|2023-05-23 05:10:00|6658|6652|6659|6653|6662|6656|6654|6648|491
1684818900000|2023-05-23 05:15:00|6658|6652|6664|6658|6665|6659|6658|6652|552
1684819200000|2023-05-23 05:20:00|6665|6659|6668|6662|6668|6662|6662|6656|815
1684819500000|2023-05-23 05:25:00|6669|6663|6666|6660|6676|6670|6665|6659|724
1684819800000|2023-05-23 05:30:00|6665|6659|6669|6663|6671|6665|6662|6656|518
1684820100000|2023-05-23 05:35:00|6670|6664|6657|6651|6672|6666|6656|6650|2480
1684820400000|2023-05-23 05:40:00|6656|6650|6659|6653|6662|6656|6656|6650|720
1684820700000|2023-05-23 05:45:00|6658|6652|6663|6657|6664|6658|6657|6651|511
1684821000000|2023-05-23 05:50:00|6662|6656|6661|6655|6666|6660|6658|6652|446
1684821300000|2023-05-23 05:55:00|6662|6656|6653|6647|6662|6656|6650|6644|578
1684821600000|2023-05-23 06:00:00|6654|6648|6649|6643|6656|6650|6648|6642|605
1684821900000|2023-05-23 06:05:00|6648|6642|6647|6641|6650|6644|6635|6629|1446
1684822200000|2023-05-23 06:10:00|6646|6640|6644|6638|6648|6642|6641|6635|868
1684822500000|2023-05-23 06:15:00|6645|6639|6645|6639|6649|6643|6644|6638|781
1684822800000|2023-05-23 06:20:00|6646|6640|6644|6638|6652|6646|6643|6637|1462
1684823100000|2023-05-23 06:25:00|6645|6639|6640|6634|6646|6640|6639|6633|668
1684823400000|2023-05-23 06:30:00|6639|6633|6633|6627|6640|6634|6631|6625|1093
1684823700000|2023-05-23 06:35:00|6634|6628|6617|6611|6637|6631|6616|6610|1240
1684824000000|2023-05-23 06:40:00|6616|6610|6604|6598|6616|6610|6599|6593|3264
1684824300000|2023-05-23 06:45:00|6605|6599|6600|6594|6610|6604|6599|6593|2972
1684824600000|2023-05-23 06:50:00|6601|6595|6581|6575|6603|6597|6581|6575|3187
1684824900000|2023-05-23 06:55:00|6582|6576|6588|6582|6589|6583|6578|6572|4452
1684825200000|2023-05-23 07:00:00|6587|6581|6594|6588|6596|6590|6586|6580|2096
1684825500000|2023-05-23 07:05:00|6593|6587|6593|6587|6600|6594|6591|6585|1388
1684825800000|2023-05-23 07:10:00|6592|6586|6585|6579|6593|6587|6584|6578|1327
1684826100000|2023-05-23 07:15:00|6584|6578|6591|6585|6592|6586|6579|6573|1343
1684826400000|2023-05-23 07:20:00|6592|6586|6595|6589|6597|6591|6588|6582|1061
1684826700000|2023-05-23 07:25:00|6596|6590|6594|6588|6598|6592|6591|6585|2353
1684827000000|2023-05-23 07:30:00|6593|6587|6596|6590|6601|6595|6592|6586|1882
1684827300000|2023-05-23 07:35:00|6597|6591|6592|6586|6603|6597|6591|6585|6499
1684827600000|2023-05-23 07:40:00|6591|6585|6603|6597|6604|6598|6591|6585|1731
1684827900000|2023-05-23 07:45:00|6604|6598|6600|6594|6605|6599|6596|6590|9554
1684828200000|2023-05-23 07:50:00|6601|6595|6603|6597|6604|6598|6598|6592|2050
1684828500000|2023-05-23 07:55:00|6602|6596|6604|6598|6605|6599|6597|6591|9259
1684828800000|2023-05-23 08:00:00|6603|6597|6593|6587|6604|6598|6591|6585|2341
1684829100000|2023-05-23 08:05:00|6594|6588|6597|6591|6602|6596|6592|6586|2589
1684829400000|2023-05-23 08:10:00|6596|6590|6594|6588|6598|6592|6591|6585|5879
1684829700000|2023-05-23 08:15:00|6595|6589|6597|6591|6597|6591|6592|6586|11211
1684830000000|2023-05-23 08:20:00|6596|6590|6598|6592|6599|6593|6593|6587|1839
1684830300000|2023-05-23 08:25:00|6597|6591|6609|6603|6610|6604|6597|6591|1196
1684830600000|2023-05-23 08:30:00|6614|6596|6615.5|6597.5|6615.5|6597.5|6613.8|6595.8|0
1684830900000|2023-05-23 08:35:00|6615.6|6597.6|6614.8|6596.8|6616|6598|6614.8|6596.8|0
1684831200000|2023-05-23 08:40:00|6614.9|6596.9|6614.7|6596.7|6615|6597|6613.9|6595.9|0
1684831500000|2023-05-23 08:45:00|6614.8|6596.8|6614.7|6596.7|6614.9|6596.9|6614.1|6596.1|0
1684831800000|2023-05-23 08:50:00|6614.8|6596.8|6614.4|6596.4|6615.3|6597.3|6614|6596|0
1684832100000|2023-05-23 08:55:00|6614.6|6596.6|6613.7|6595.7|6614.6|6596.6|6613|6595|0
1684832400000|2023-05-23 09:00:00|6613.8|6595.8|6614.2|6596.2|6614.5|6596.5|6613.4|6595.4|0
1684832700000|2023-05-23 09:05:00|6614.3|6596.3|6613.3|6595.3|6614.6|6596.6|6613|6595|0
1684833000000|2023-05-23 09:10:00|6613.4|6595.4|6613|6595|6613.4|6595.4|6612.8|6594.8|0
1684833300000|2023-05-23 09:15:00|6596|6590|6600|6594|6608|6602|6596|6590|345
1684833600000|2023-05-23 09:20:00|6599|6593|6600|6594|6603|6597|6599|6593|457
1684833900000|2023-05-23 09:25:00|6601|6595|6600|6594|6602|6596|6597|6591|60
1684834200000|2023-05-23 09:30:00|6599|6593|6602|6596|6602|6596|6598|6592|166
1684834500000|2023-05-23 09:35:00|6601|6595|6599|6593|6601|6595|6599|6593|130
1684834800000|2023-05-23 09:40:00|6600|6594|6596|6590|6600|6594|6595|6589|201
1684835100000|2023-05-23 09:45:00|6595|6589|6596|6590|6598|6592|6595|6589|150
1684835400000|2023-05-23 09:50:00|6597|6591|6596|6590|6597|6591|6595|6589|177
1684835700000|2023-05-23 09:55:00|6597|6591|6594|6588|6598|6592|6593|6587|53
1684836000000|2023-05-23 10:00:00|6594.5|6588.5|6594.5|6588.5|6595.5|6589.5|6591.5|6585.5|161
1684836300000|2023-05-23 10:05:00|6595|6589|6594.5|6588.5|6598|6592|6594.5|6588.5|1670
1684836600000|2023-05-23 10:10:00|6594|6588|6592|6586|6594.5|6588.5|6588.5|6582.5|570
1684836900000|2023-05-23 10:15:00|6591.5|6585.5|6593|6587|6594.5|6588.5|6591.5|6585.5|62
1684837200000|2023-05-23 10:20:00|6592.5|6586.5|6593.5|6587.5|6594|6588|6591.5|6585.5|80
1684837500000|2023-05-23 10:25:00|6593|6587|6594.5|6588.5|6595|6589|6591.5|6585.5|82
1684837800000|2023-05-23 10:30:00|6595|6589|6594.5|6588.5|6595.5|6589.5|6594.5|6588.5|55
1684838100000|2023-05-23 10:35:00|6595.5|6589.5|6594.5|6588.5|6596.5|6590.5|6594|6588|144
1684838400000|2023-05-23 10:40:00|6595|6589|6597.5|6591.5|6600.5|6594.5|6593.5|6587.5|76
1684838700000|2023-05-23 10:45:00|6598|6592|6599.5|6593.5|6599.5|6593.5|6597.5|6591.5|166
1684839000000|2023-05-23 10:50:00|6599|6593|6598.5|6592.5|6601.5|6595.5|6597|6591|109
1684839300000|2023-05-23 10:55:00|6598|6592|6598.5|6592.5|6600.5|6594.5|6597.5|6591.5|95
1684839600000|2023-05-23 11:00:00|6599|6593|6596.5|6590.5|6599.5|6593.5|6596.5|6590.5|44
1684839900000|2023-05-23 11:05:00|6597|6591|6597|6591|6599|6593|6596|6590|17
1684840200000|2023-05-23 11:10:00|6596.5|6590.5|6595.5|6589.5|6598.5|6592.5|6595|6589|23
1684840500000|2023-05-23 11:15:00|6596|6590|6598.5|6592.5|6598.5|6592.5|6595|6589|23
1684840800000|2023-05-23 11:20:00|6598|6592|6600|6594|6600.5|6594.5|6598|6592|8
1684841100000|2023-05-23 11:25:00|6599.5|6593.5|6602.5|6596.5|6602.5|6596.5|6599.5|6593.5|7
1684841400000|2023-05-23 11:30:00|6603|6597|6599.5|6593.5|6603.5|6597.5|6598.5|6592.5|19
1684841700000|2023-05-23 11:35:00|6600|6594|6598.5|6592.5|6600.5|6594.5|6597.5|6591.5|25
1684842000000|2023-05-23 11:40:00|6599|6593|6594.5|6588.5|6599|6593|6593.5|6587.5|126
1684842300000|2023-05-23 11:45:00|6595|6589|6593|6587|6595.5|6589.5|6593|6587|79
1684842600000|2023-05-23 11:50:00|6593.5|6587.5|6589|6583|6594.5|6588.5|6588.5|6582.5|108
1684842900000|2023-05-23 11:55:00|6588.5|6582.5|6588.5|6582.5|6590.5|6584.5|6587.5|6581.5|60
1684843200000|2023-05-23 12:00:00|6588|6582|6586.5|6580.5|6589|6583|6586.5|6580.5|116
1684843500000|2023-05-23 12:05:00|6587|6581|6587.5|6581.5|6590.5|6584.5|6586.5|6580.5|153
1684843800000|2023-05-23 12:10:00|6588|6582|6590.5|6584.5|6590.5|6584.5|6588|6582|22
1684844100000|2023-05-23 12:15:00|6590|6584|6590|6584|6591|6585|6589|6583|32
1684844400000|2023-05-23 12:20:00|6589.5|6583.5|6588.5|6582.5|6590.5|6584.5|6588|6582|67
1684844700000|2023-05-23 12:25:00|6589|6583|6589|6583|6589|6583|6586.5|6580.5|50
1684845000000|2023-05-23 12:30:00|6588.5|6582.5|6587.5|6581.5|6589|6583|6585.5|6579.5|72
1684845300000|2023-05-23 12:35:00|6588.5|6582.5|6589|6583|6590.5|6584.5|6586.5|6580.5|48
1684845600000|2023-05-23 12:40:00|6589.5|6583.5|6591.5|6585.5|6592|6586|6587.5|6581.5|68
1684845900000|2023-05-23 12:45:00|6591|6585|6588|6582|6592|6586|6587.5|6581.5|55
1684846200000|2023-05-23 12:50:00|6587.5|6581.5|6584.5|6578.5|6587.5|6581.5|6584.5|6578.5|129
1684846500000|2023-05-23 12:55:00|6585|6579|6585.5|6579.5|6587.5|6581.5|6585|6579|113
1684846800000|2023-05-23 13:00:00|6586|6580|6587.5|6581.5|6588.5|6582.5|6585.5|6579.5|225
1684847100000|2023-05-23 13:05:00|6586.5|6580.5|6589.5|6583.5|6590.5|6584.5|6586.5|6580.5|47
1684847400000|2023-05-23 13:10:00|6590|6584|6592|6586|6592.5|6586.5|6589|6583|56
1684847700000|2023-05-23 13:15:00|6591.5|6585.5|6592|6586|6595|6589|6589.5|6583.5|89
1684848000000|2023-05-23 13:20:00|6591.5|6585.5|6591.5|6585.5|6592.5|6586.5|6588.5|6582.5|45
1684848300000|2023-05-23 13:25:00|6590.5|6584.5|6591|6585|6593.5|6587.5|6589.5|6583.5|65
1684848600000|2023-05-23 13:30:00|6591.5|6585.5|6583|6577|6593.5|6587.5|6580.5|6574.5|1536
1684848900000|2023-05-23 13:35:00|6583.5|6577.5|6587.5|6581.5|6591.5|6585.5|6581.5|6575.5|410
1684849200000|2023-05-23 13:40:00|6588|6582|6590.5|6584.5|6595.5|6589.5|6584.5|6578.5|244
1684849500000|2023-05-23 13:45:00|6590|6584|6577.5|6571.5|6593|6587|6577.5|6571.5|548
1684849800000|2023-05-23 13:50:00|6578.5|6572.5|6587.5|6581.5|6588.5|6582.5|6576.5|6570.5|413
1684850100000|2023-05-23 13:55:00|6588|6582|6593.5|6587.5|6597.5|6591.5|6586|6580|320
1684850400000|2023-05-23 14:00:00|6594|6588|6600.5|6594.5|6603.5|6597.5|6593|6587|430
1684850700000|2023-05-23 14:05:00|6601|6595|6604|6598|6606.5|6600.5|6599|6593|214
1684851000000|2023-05-23 14:10:00|6604.5|6598.5|6601.5|6595.5|6606|6600|6599.5|6593.5|135
1684851300000|2023-05-23 14:15:00|6602|6596|6602.5|6596.5|6608.5|6602.5|6599.5|6593.5|326
1684851600000|2023-05-23 14:20:00|6602|6596|6597.5|6591.5|6606|6600|6596.5|6590.5|240
1684851900000|2023-05-23 14:25:00|6598|6592|6601.5|6595.5|6601.5|6595.5|6595.5|6589.5|82
1684852200000|2023-05-23 14:30:00|6600.5|6594.5|6601.5|6595.5|6607|6601|6599|6593|110
1684852500000|2023-05-23 14:35:00|6602|6596|6604.5|6598.5|6605|6599|6597|6591|110
1684852800000|2023-05-23 14:40:00|6605|6599|6602.5|6596.5|6605.5|6599.5|6600.5|6594.5|119
1684853100000|2023-05-23 14:45:00|6603.5|6597.5|6601.5|6595.5|6603.5|6597.5|6601|6595|103
1684853400000|2023-05-23 14:50:00|6601|6595|6598|6592|6602.5|6596.5|6597.5|6591.5|142
1684853700000|2023-05-23 14:55:00|6597.5|6591.5|6595.5|6589.5|6601.5|6595.5|6595.5|6589.5|122
1684854000000|2023-05-23 15:00:00|6594.5|6588.5|6593.5|6587.5|6597.5|6591.5|6593.5|6587.5|131
1684854300000|2023-05-23 15:05:00|6594.5|6588.5|6589|6583|6594.5|6588.5|6588.5|6582.5|313
1684854600000|2023-05-23 15:10:00|6589.5|6583.5|6589|6583|6590.5|6584.5|6588.5|6582.5|50
1684854900000|2023-05-23 15:15:00|6589.5|6583.5|6585.5|6579.5|6590.5|6584.5|6585.5|6579.5|127
1684855200000|2023-05-23 15:20:00|6585|6579|6586.5|6580.5|6588.5|6582.5|6584.5|6578.5|138
1684855500000|2023-05-23 15:25:00|6585.5|6579.5|6592|6586|6592.5|6586.5|6585.5|6579.5|205
1684855800000|2023-05-23 15:30:00|6591.5|6585.5|6591.5|6585.5|6593.5|6587.5|6590|6584|210
1684856100000|2023-05-23 15:35:00|6592|6586|6594.5|6588.5|6596|6590|6590.5|6584.5|198
1684856400000|2023-05-23 15:40:00|6595|6589|6600.5|6594.5|6601|6595|6594.5|6588.5|187
1684856700000|2023-05-23 15:45:00|6600|6594|6600.5|6594.5|6602.5|6596.5|6599.5|6593.5|166
1684857000000|2023-05-23 15:50:00|6600|6594|6596.5|6590.5|6600.5|6594.5|6595.5|6589.5|48
1684857300000|2023-05-23 15:55:00|6597.5|6591.5|6596|6590|6599|6593|6595.5|6589.5|37
1684857600000|2023-05-23 16:00:00|6597|6591|6591|6585|6597|6591|6590|6584|111
1684857900000|2023-05-23 16:05:00|6590|6584|6588|6582|6590|6584|6588|6582|137
1684858200000|2023-05-23 16:10:00|6587|6581|6585|6579|6587|6581|6583|6577|285
1684858500000|2023-05-23 16:15:00|6584|6578|6579|6573|6584|6578|6578|6572|410
1684858800000|2023-05-23 16:20:00|6580|6574|6576|6570|6580|6574|6576|6570|339
1684859100000|2023-05-23 16:25:00|6577|6571|6576|6570|6578|6572|6575|6569|259
1684859400000|2023-05-23 16:30:00|6575|6569|6573|6567|6575|6569|6571|6565|222
1684859700000|2023-05-23 16:35:00|6574|6568|6565|6559|6574|6568|6565|6559|235
1684860000000|2023-05-23 16:40:00|6566|6560|6565|6559|6567|6561|6563|6557|191
1684860300000|2023-05-23 16:45:00|6564|6558|6565|6559|6568|6562|6563|6557|85
1684860600000|2023-05-23 16:50:00|6566|6560|6566|6560|6567|6561|6564|6558|68
1684860900000|2023-05-23 16:55:00|6567|6561|6566|6560|6570|6564|6565|6559|87
1684861200000|2023-05-23 17:00:00|6565|6559|6566|6560|6567|6561|6565|6559|24
1684861500000|2023-05-23 17:05:00|6565|6559|6571|6565|6571|6565|6565|6559|52
1684861800000|2023-05-23 17:10:00|6572|6566|6571|6565|6573|6567|6571|6565|55
1684862100000|2023-05-23 17:15:00|6572|6566|6570|6564|6572|6566|6570|6564|54
1684862400000|2023-05-23 17:20:00|6569|6563|6568|6562|6570|6564|6568|6562|71
1684862700000|2023-05-23 17:25:00|6567|6561|6560|6554|6568|6562|6560|6554|187
1684863000000|2023-05-23 17:30:00|6561|6555|6559|6553|6561|6555|6555|6549|264
1684863300000|2023-05-23 17:35:00|6560|6554|6557|6551|6561|6555|6557|6551|82
1684863600000|2023-05-23 17:40:00|6558|6552|6559|6553|6560|6554|6558|6552|135
1684863900000|2023-05-23 17:45:00|6560|6554|6558|6552|6561|6555|6557|6551|83
1684864200000|2023-05-23 17:50:00|6557|6551|6558|6552|6558|6552|6557|6551|836
1684864500000|2023-05-23 17:55:00|6559|6553|6559|6553|6559|6553|6557|6551|47
1684864800000|2023-05-23 18:00:00|6558|6552|6557|6551|6560|6554|6556|6550|55
1684865100000|2023-05-23 18:05:00|6556|6550|6561|6555|6561|6555|6555|6549|126
1684865400000|2023-05-23 18:10:00|6562|6556|6557|6551|6562|6556|6557|6551|57
1684865700000|2023-05-23 18:15:00|6558|6552|6553|6547|6558|6552|6552|6546|127
1684866000000|2023-05-23 18:20:00|6552|6546|6545|6539|6552|6546|6544|6538|253
1684866300000|2023-05-23 18:25:00|6546|6540|6542|6536|6546|6540|6541|6535|326
1684866600000|2023-05-23 18:30:00|6543|6537|6543|6537|6546|6540|6542|6536|386
1684866900000|2023-05-23 18:35:00|6544|6538|6539|6533|6545|6539|6537|6531|127
1684867200000|2023-05-23 18:40:00|6538|6532|6541|6535|6542|6536|6537|6531|182
1684867500000|2023-05-23 18:45:00|6540|6534|6543|6537|6544|6538|6540|6534|358
1684867800000|2023-05-23 18:50:00|6544|6538|6545|6539|6548|6542|6544|6538|195
1684868100000|2023-05-23 18:55:00|6546|6540|6552.7|6534.7|6552.7|6542|6543|6534.7|143
1684868400000|2023-05-23 19:00:00|6552.6|6534.6|6550.7|6532.7|6553.8|6535.8|6550.4|6532.4|0
1684868700000|2023-05-23 19:05:00|6550.6|6532.6|6548.8|6530.8|6551.9|6533.9|6548|6530|0
1684869000000|2023-05-23 19:10:00|6548.7|6530.7|6550|6532|6552.4|6534.4|6548.7|6530.7|0
1684869300000|2023-05-23 19:15:00|6549.9|6531.9|6537.1|6519.1|6549.9|6531.9|6537|6519|0
1684869600000|2023-05-23 19:20:00|6537|6519|6539.7|6521.7|6542.2|6524.2|6536.8|6518.8|0
1684869900000|2023-05-23 19:25:00|6539.8|6521.8|6538.9|6520.9|6540|6522|6536.5|6518.5|0
1684870200000|2023-05-23 19:30:00|6538|6520|6538.4|6520.4|6539|6521|6536.5|6518.5|0
1684870500000|2023-05-23 19:35:00|6538.6|6520.6|6538.2|6520.2|6539.5|6521.5|6536.2|6518.2|0
1684870800000|2023-05-23 19:40:00|6537.3|6519.3|6534.9|6516.9|6537.3|6519.3|6534.5|6516.5|0
1684871100000|2023-05-23 19:45:00|6534.8|6516.8|6541.7|6523.7|6542.4|6524.4|6534.8|6516.8|0
1684871400000|2023-05-23 19:50:00|6541.6|6523.6|6540.5|6522.5|6543.3|6525.3|6539.5|6521.5|0
1684871700000|2023-05-23 19:55:00|6540.4|6522.4|6539.9|6521.9|6542.2|6524.2|6534.1|6516.1|0
1684872000000|2023-05-23 20:00:00|6539.8|6521.8|6541.6|6523.6|6542.9|6524.9|6539|6521|0
1684872300000|2023-05-23 20:05:00|6541.9|6523.9|6541.6|6523.6|6541.9|6523.9|6538.8|6520.8|0
1684872600000|2023-05-23 20:10:00|6541.5|6523.5|6540.8|6522.8|6544.1|6526.1|6540.8|6522.8|0
1684872900000|2023-05-23 20:15:00|6540.7|6522.7|6539.5|6521.5|6541.4|6523.4|6539.3|6521.3|0
1684873200000|2023-05-23 20:20:00|6539.8|6521.8|6539.5|6521.5|6540.3|6522.3|6539.5|6521.5|0
1684873500000|2023-05-23 20:25:00|6539.8|6521.8|6540.6|6522.6|6540.6|6522.6|6539.4|6521.4|0
1684873800000|2023-05-23 20:30:00|6540.7|6522.7|6540.3|6522.3|6540.8|6522.8|6540.1|6522.1|0
1684874100000|2023-05-23 20:35:00|6540.6|6522.6|6543|6525|6543|6525|6540.6|6522.6|0
1684874400000|2023-05-23 20:40:00|6542.8|6524.8|6543.3|6525.3|6543.3|6525.3|6542|6524|0
1684874700000|2023-05-23 20:45:00|6543.4|6525.4|6543.3|6525.3|6543.8|6525.8|6542.7|6524.7|0
1684875000000|2023-05-23 20:50:00|6543.1|6525.1|6543.5|6525.5|6543.5|6525.5|6542.7|6524.7|0
1684875300000|2023-05-23 20:55:00|6543.4|6525.4|6542.3|6524.3|6543.5|6525.5|6542|6524|0
1684875600000|2023-05-23 21:00:00|6542.4|6524.4|6542.5|6524.5|6542.5|6524.5|6542.1|6524.1|0
1684875900000|2023-05-23 21:05:00|6542.6|6524.6|6542.5|6524.5|6542.6|6524.6|6542.5|6524.5|0
1684876200000|2023-05-23 21:10:00|6542.6|6524.6|6543.5|6525.5|6543.5|6525.5|6542.5|6524.5|0
1684876500000|2023-05-23 21:15:00|6543.4|6525.4|6543.1|6525.1|6543.8|6525.8|6542.8|6524.8|0
1684876800000|2023-05-23 21:20:00|6542.8|6524.8|6543.2|6525.2|6543.3|6525.3|6542.5|6524.5|0
1684877100000|2023-05-23 21:25:00|6543.3|6525.3|6542.7|6524.7|6543.3|6525.3|6542.7|6524.7|0
1684877400000|2023-05-23 21:30:00|6542.6|6524.6|6542.4|6524.4|6542.6|6524.6|6541.9|6523.9|0
1684877700000|2023-05-23 21:35:00|6542.5|6524.5|6542.5|6524.5|6542.5|6524.5|6542.3|6524.3|0
1684878000000|2023-05-23 21:40:00|6542.3|6524.3|6542.3|6524.3|6542.3|6524.3|6542.3|6524.3|0
1684878300000|2023-05-23 21:45:00|6542.1|6524.1|6542.3|6524.3|6542.4|6524.4|6542.1|6524.1|0
1684878600000|2023-05-23 21:50:00|6541.9|6523.9|6542|6524|6542.5|6524.5|6541.9|6523.9|0
1684878900000|2023-05-23 21:55:00|6542.1|6524.1|6542|6524|6542.1|6524.1|6542|6524|0
1684879200000|2023-05-23 22:00:00|6541.1|6523.1|6544.7|6526.7|6545|6527|6540.9|6522.9|0
1684879500000|2023-05-23 22:05:00|6544.9|6526.9|6545.7|6527.7|6545.7|6527.7|6544.2|6526.2|0
1684879800000|2023-05-23 22:10:00|6545.8|6527.8|6546.3|6528.3|6546.5|6528.5|6545.7|6527.7|0
1684880100000|2023-05-23 22:15:00|6546.2|6528.2|6547.4|6529.4|6547.4|6529.4|6545.6|6527.6|0
1684880400000|2023-05-23 22:20:00|6547.3|6529.3|6547.4|6529.4|6547.9|6529.9|6547.1|6529.1|0
1684880700000|2023-05-23 22:25:00|6547.3|6529.3|6547.1|6529.1|6547.4|6529.4|6546.6|6528.6|0
1684881000000|2023-05-23 22:30:00|6547.2|6529.2|6547.4|6529.4|6547.9|6529.9|6547.1|6529.1|0
1684881300000|2023-05-23 22:35:00|6547.3|6529.3|6546.3|6528.3|6547.3|6529.3|6546.3|6528.3|0
1684881600000|2023-05-23 22:40:00|6546.5|6528.5|6546.9|6528.9|6547.1|6529.1|6546.5|6528.5|0
1684881900000|2023-05-23 22:45:00|6547.1|6529.1|6547.6|6529.6|6547.8|6529.8|6547.1|6529.1|0
1684882200000|2023-05-23 22:50:00|6547.9|6529.9|6546.9|6528.9|6547.9|6529.9|6546.9|6528.9|0
1684882500000|2023-05-23 22:55:00|6547|6529|6548|6530|6548|6530|6547|6529|0
1684882800000|2023-05-23 23:00:00|6548.2|6530.2|6547.4|6529.4|6548.2|6530.2|6547.2|6529.2|0
1684883100000|2023-05-23 23:05:00|6547.3|6529.3|6547.7|6529.7|6547.7|6529.7|6547.2|6529.2|0
1684883400000|2023-05-23 23:10:00|6547.6|6529.6|6548|6530|6548.5|6530.5|6547.4|6529.4|0
1684883700000|2023-05-23 23:15:00|6548.1|6530.1|6548.1|6530.1|6548.5|6530.5|6548|6530|0
1684884000000|2023-05-23 23:20:00|6548|6530|6547.7|6529.7|6548|6530|6547.4|6529.4|0
1684884300000|2023-05-23 23:25:00|6547.8|6529.8|6547.7|6529.7|6548|6530|6547.4|6529.4|0
1684884600000|2023-05-23 23:30:00|6547.9|6529.9|6551|6533|6551|6533|6547.7|6529.7|0
1684884900000|2023-05-23 23:35:00|6551.3|6533.3|6550.5|6532.5|6551.3|6533.3|6550.3|6532.3|0
1684885200000|2023-05-23 23:40:00|6550.3|6532.3|6551.2|6533.2|6551.3|6533.3|6550.3|6532.3|0
1684885500000|2023-05-23 23:45:00|6551.3|6533.3|6552.1|6534.1|6552.1|6534.1|6551|6533|0
1684885800000|2023-05-23 23:50:00|6551.9|6533.9|6552.1|6534.1|6552.3|6534.3|6551.6|6533.6|0
1684886100000|2023-05-23 23:55:00|6552.3|6534.3|6552.3|6534.3|6552.6|6534.6|6551.8|6533.8|0
1684886400000|2023-05-24 00:00:00|6552.1|6534.1|6551.5|6533.5|6552.1|6534.1|6550.9|6532.9|0
1684886700000|2023-05-24 00:05:00|6551.2|6533.2|6551.7|6533.7|6552.2|6534.2|6550.4|6532.4|0
1684887000000|2023-05-24 00:10:00|6552|6534|6552.5|6534.5|6553|6535|6551.7|6533.7|0
1684887300000|2023-05-24 00:15:00|6552.4|6534.4|6552.5|6534.5|6552.9|6534.9|6551.8|6533.8|0
1684887600000|2023-05-24 00:20:00|6552.6|6534.6|6553.3|6535.3|6553.6|6535.6|6552.1|6534.1|0
1684887900000|2023-05-24 00:25:00|6553.2|6535.2|6552.8|6534.8|6553.2|6535.2|6552.1|6534.1|0
1684888200000|2023-05-24 00:30:00|6552.9|6534.9|6552.4|6534.4|6553.1|6535.1|6552.4|6534.4|0
1684888500000|2023-05-24 00:35:00|6552.5|6534.5|6553.4|6535.4|6553.7|6535.7|6551.8|6533.8|0
1684888800000|2023-05-24 00:40:00|6553.6|6535.6|6553.4|6535.4|6553.7|6535.7|6553.2|6535.2|0
1684889100000|2023-05-24 00:45:00|6553.6|6535.6|6554|6536|6554.2|6536.2|6553.6|6535.6|0
1684889400000|2023-05-24 00:50:00|6554.1|6536.1|6553.5|6535.5|6554.2|6536.2|6553|6535|0
1684889700000|2023-05-24 00:55:00|6553.7|6535.7|6553.8|6535.8|6554|6536|6553.5|6535.5|0
1684890000000|2023-05-24 01:00:00|6554|6536|6548.8|6530.8|6554.2|6536.2|6548.8|6530.8|0
1684890300000|2023-05-24 01:05:00|6548.7|6530.7|6552.2|6534.2|6552.2|6534.2|6546.7|6528.7|0
1684890600000|2023-05-24 01:10:00|6551.9|6533.9|6551.5|6533.5|6552.2|6534.2|6550.7|6532.7|0
1684890900000|2023-05-24 01:15:00|6551.1|6533.1|6534|6528|6557|6551|6531|6525|6633
1684891200000|2023-05-24 01:20:00|6535|6529|6539|6533|6540|6534|6532|6526|999
1684891500000|2023-05-24 01:25:00|6540|6534|6529|6523|6542|6536|6526|6520|2074
1684891800000|2023-05-24 01:30:00|6530|6524|6523|6517|6537|6531|6511|6505|5148
1684892100000|2023-05-24 01:35:00|6522|6516|6534|6528|6538|6532|6509|6503|2651
1684892400000|2023-05-24 01:40:00|6535|6529|6542|6536|6554|6548|6534|6528|5963
1684892700000|2023-05-24 01:45:00|6541|6535|6543|6537|6544|6538|6530|6524|1922
1684893000000|2023-05-24 01:50:00|6544|6538|6540.1|6534.1|6557.1|6551.1|6533.1|6527.1|2355
1684893300000|2023-05-24 01:55:00|6541.1|6535.1|6518.1|6512.1|6541.1|6535.1|6516.1|6510.1|1782
1684893600000|2023-05-24 02:00:00|6516.1|6510.1|6518.1|6512.1|6521.1|6515.1|6505.1|6499.1|3759
1684893900000|2023-05-24 02:05:00|6519.1|6513.1|6502.1|6496.1|6525.1|6519.1|6496.1|6490.1|2718
1684894200000|2023-05-24 02:10:00|6501.1|6495.1|6519.1|6513.1|6521.1|6515.1|6500.1|6494.1|9479
1684894500000|2023-05-24 02:15:00|6518.1|6512.1|6507.1|6501.1|6523.1|6517.1|6507.1|6501.1|2240
1684894800000|2023-05-24 02:20:00|6508.1|6502.1|6507.1|6501.1|6512.1|6506.1|6500.1|6494.1|1932
1684895100000|2023-05-24 02:25:00|6508.1|6502.1|6504.1|6498.1|6508.1|6502.1|6496.1|6490.1|2509
1684895400000|2023-05-24 02:30:00|6503.1|6497.1|6513.1|6507.1|6517.1|6511.1|6502.1|6496.1|11478
1684895700000|2023-05-24 02:35:00|6514.1|6508.1|6509.1|6503.1|6519.1|6513.1|6508.1|6502.1|5293
1684896000000|2023-05-24 02:40:00|6508.1|6502.1|6500.1|6494.1|6508.1|6502.1|6497.1|6491.1|1481
1684896300000|2023-05-24 02:45:00|6499.1|6493.1|6513.1|6507.1|6513.1|6507.1|6498.1|6492.1|1169
1684896600000|2023-05-24 02:50:00|6514.1|6508.1|6510.1|6504.1|6522.1|6516.1|6510.1|6504.1|1392
1684896900000|2023-05-24 02:55:00|6511.1|6505.1|6512.1|6506.1|6515.1|6509.1|6507.1|6501.1|2431
1684897200000|2023-05-24 03:00:00|6513.1|6507.1|6510.1|6504.1|6513.1|6507.1|6500.1|6494.1|1374
1684897500000|2023-05-24 03:05:00|6511.1|6505.1|6524.1|6518.1|6524.1|6518.1|6509.1|6503.1|821
1684897800000|2023-05-24 03:10:00|6525.1|6519.1|6521.1|6515.1|6529.1|6523.1|6518.1|6512.1|1469
1684898100000|2023-05-24 03:15:00|6522.1|6516.1|6524.1|6518.1|6524.1|6518.1|6515.1|6509.1|2181
1684898400000|2023-05-24 03:20:00|6523.1|6517.1|6520.1|6514.1|6523.1|6517.1|6516.1|6510.1|537
1684898700000|2023-05-24 03:25:00|6519.1|6513.1|6527.1|6521.1|6528.1|6522.1|6516.1|6510.1|1613
1684899000000|2023-05-24 03:30:00|6526.1|6520.1|6526.1|6520.1|6530.1|6524.1|6525.1|6519.1|608
1684899300000|2023-05-24 03:35:00|6527.1|6521.1|6535.1|6529.1|6536.1|6530.1|6526.1|6520.1|1551
1684899600000|2023-05-24 03:40:00|6536.1|6530.1|6533.1|6527.1|6540.1|6534.1|6532.1|6526.1|2366
1684899900000|2023-05-24 03:45:00|6532.1|6526.1|6531.1|6525.1|6535.1|6529.1|6530.1|6524.1|2409
1684900200000|2023-05-24 03:50:00|6530.1|6524.1|6526.1|6520.1|6531.1|6525.1|6525.1|6519.1|1714
1684900500000|2023-05-24 03:55:00|6525.1|6519.1|6528.1|6522.1|6529.1|6523.1|6524.1|6518.1|1555
1684900800000|2023-05-24 04:00:00|6533.4|6515.4|6533.7|6515.7|6533.9|6515.9|6533.3|6515.3|7
1684901100000|2023-05-24 04:05:00|6533.6|6515.6|6534.1|6516.1|6534.4|6516.4|6533.6|6515.6|0
1684901400000|2023-05-24 04:10:00|6534.2|6516.2|6535.9|6517.9|6535.9|6517.9|6533.9|6515.9|0
1684901700000|2023-05-24 04:15:00|6536.1|6518.1|6536|6518|6536.6|6518.6|6535.9|6517.9|0
1684902000000|2023-05-24 04:20:00|6535.9|6517.9|6535.8|6517.8|6536|6518|6535.6|6517.6|0
1684902300000|2023-05-24 04:25:00|6535.7|6517.7|6536.7|6518.7|6536.9|6518.9|6535.7|6517.7|0
1684902600000|2023-05-24 04:30:00|6536.8|6518.8|6537.4|6519.4|6537.4|6519.4|6536.7|6518.7|0
1684902900000|2023-05-24 04:35:00|6537.2|6519.2|6537|6519|6537.2|6519.2|6537|6519|0
1684903200000|2023-05-24 04:40:00|6536.8|6518.8|6537.6|6519.6|6537.6|6519.6|6536.8|6518.8|0
1684903500000|2023-05-24 04:45:00|6537.5|6519.5|6537.4|6519.4|6537.9|6519.9|6537.4|6519.4|0
1684903800000|2023-05-24 04:50:00|6537.6|6519.6|6537.6|6519.6|6537.9|6519.9|6537.4|6519.4|0
1684904100000|2023-05-24 04:55:00|6537.4|6519.4|6537.8|6519.8|6537.8|6519.8|6537.2|6519.2|1
1684904400000|2023-05-24 05:00:00|6533.1|6527.1|6531.1|6525.1|6533.1|6527.1|6515.1|6509.1|4686
1684904700000|2023-05-24 05:05:00|6530.1|6524.1|6535.1|6529.1|6538.1|6532.1|6528.1|6522.1|1376
1684905000000|2023-05-24 05:10:00|6536.1|6530.1|6548.1|6542.1|6550.1|6544.1|6533.1|6527.1|1418
1684905300000|2023-05-24 05:15:00|6549.1|6543.1|6529.1|6523.1|6549.1|6543.1|6527.1|6521.1|3119
1684905600000|2023-05-24 05:20:00|6528.1|6522.1|6525.1|6519.1|6531.1|6525.1|6523.1|6517.1|971
1684905900000|2023-05-24 05:25:00|6524.1|6518.1|6516.1|6510.1|6529.1|6523.1|6515.1|6509.1|848
1684906200000|2023-05-24 05:30:00|6517.1|6511.1|6512.1|6506.1|6518.1|6512.1|6511.1|6505.1|972
1684906500000|2023-05-24 05:35:00|6513.1|6507.1|6513.1|6507.1|6514.1|6508.1|6509.1|6503.1|1296
1684906800000|2023-05-24 05:40:00|6511.1|6505.1|6509.1|6503.1|6514.1|6508.1|6507.1|6501.1|2411
1684907100000|2023-05-24 05:45:00|6510.1|6504.1|6508.1|6502.1|6513.1|6507.1|6502.1|6496.1|1242
1684907400000|2023-05-24 05:50:00|6509.1|6503.1|6514.1|6508.1|6520.1|6514.1|6509.1|6503.1|770
1684907700000|2023-05-24 05:55:00|6513.1|6507.1|6509.1|6503.1|6514.1|6508.1|6506.1|6500.1|3491
1684908000000|2023-05-24 06:00:00|6510.1|6504.1|6501.1|6495.1|6517.1|6511.1|6501.1|6495.1|5774
1684908300000|2023-05-24 06:05:00|6500.1|6494.1|6518.1|6512.1|6518.1|6512.1|6500.1|6494.1|2565
1684908600000|2023-05-24 06:10:00|6517.1|6511.1|6509.1|6503.1|6518.1|6512.1|6504.1|6498.1|778
1684908900000|2023-05-24 06:15:00|6508.1|6502.1|6516.1|6510.1|6517.1|6511.1|6507.1|6501.1|801
1684909200000|2023-05-24 06:20:00|6515.1|6509.1|6519.1|6513.1|6522.1|6516.1|6514.1|6508.1|1025
1684909500000|2023-05-24 06:25:00|6520.1|6514.1|6513.1|6507.1|6520.1|6514.1|6511.1|6505.1|1496
1684909800000|2023-05-24 06:30:00|6512.1|6506.1|6503.1|6497.1|6512.1|6506.1|6502.1|6496.1|8256
1684910100000|2023-05-24 06:35:00|6504.1|6498.1|6496.1|6490.1|6505.1|6499.1|6493.1|6487.1|2851
1684910400000|2023-05-24 06:40:00|6494.1|6488.1|6493.1|6487.1|6497.1|6491.1|6490.1|6484.1|1557
1684910700000|2023-05-24 06:45:00|6492.1|6486.1|6486.1|6480.1|6496.1|6490.1|6483.1|6477.1|3872
1684911000000|2023-05-24 06:50:00|6485.1|6479.1|6480.1|6474.1|6488.1|6482.1|6477.1|6471.1|2018
1684911300000|2023-05-24 06:55:00|6479.1|6473.1|6480.1|6474.1|6483.1|6477.1|6477.1|6471.1|1432
1684911600000|2023-05-24 07:00:00|6479.1|6473.1|6471.1|6465.1|6479.1|6473.1|6469.1|6463.1|2154
1684911900000|2023-05-24 07:05:00|6470.1|6464.1|6468.1|6462.1|6478.1|6472.1|6467.1|6461.1|2619
1684912200000|2023-05-24 07:10:00|6467.1|6461.1|6468.1|6462.1|6473.1|6467.1|6464.1|6458.1|3035
1684912500000|2023-05-24 07:15:00|6469.1|6463.1|6456.1|6450.1|6471.1|6465.1|6454.1|6448.1|3022
1684912800000|2023-05-24 07:20:00|6455.1|6449.1|6464.1|6458.1|6464.1|6458.1|6448.1|6442.1|3666
1684913100000|2023-05-24 07:25:00|6463.1|6457.1|6472.1|6466.1|6473.1|6467.1|6463.1|6457.1|2619
1684913400000|2023-05-24 07:30:00|6471.1|6465.1|6466.1|6460.1|6472.1|6466.1|6464.1|6458.1|2365
1684913700000|2023-05-24 07:35:00|6467.1|6461.1|6470.1|6464.1|6470.1|6464.1|6464.1|6458.1|1402
1684914000000|2023-05-24 07:40:00|6471.1|6465.1|6468.1|6462.1|6474.1|6468.1|6468.1|6462.1|3092
1684914300000|2023-05-24 07:45:00|6467.1|6461.1|6461.1|6455.1|6469.1|6463.1|6461.1|6455.1|1270
1684914600000|2023-05-24 07:50:00|6460.1|6454.1|6455.1|6449.1|6461.1|6455.1|6447.1|6441.1|5014
1684914900000|2023-05-24 07:55:00|6456.1|6450.1|6466.1|6460.1|6468.1|6462.1|6455.1|6449.1|2689
1684915200000|2023-05-24 08:00:00|6467.1|6461.1|6475.1|6469.1|6477.1|6471.1|6464.1|6458.1|5171
1684915500000|2023-05-24 08:05:00|6476.1|6470.1|6468.1|6462.1|6478.1|6472.1|6468.1|6462.1|3581
1684915800000|2023-05-24 08:10:00|6467.1|6461.1|6467.1|6461.1|6472.1|6466.1|6465.1|6459.1|30563
1684916100000|2023-05-24 08:15:00|6468.1|6462.1|6462.1|6456.1|6468.1|6462.1|6462.1|6456.1|23215
1684916400000|2023-05-24 08:20:00|6463.1|6457.1|6464.1|6458.1|6466.1|6460.1|6460.1|6454.1|4544
1684916700000|2023-05-24 08:25:00|6463.1|6457.1|6463.1|6457.1|6468.1|6462.1|6461.1|6455.1|2077
1684917000000|2023-05-24 08:30:00|6470.3|6452.3|6472.6|6454.6|6474.7|6456.7|6469.8|6451.8|0
1684917300000|2023-05-24 08:35:00|6472.3|6454.3|6473.3|6455.3|6475.4|6457.4|6471.7|6453.7|0
1684917600000|2023-05-24 08:40:00|6473.4|6455.4|6475.6|6457.6|6475.9|6457.9|6472.9|6454.9|0
1684917900000|2023-05-24 08:45:00|6475.7|6457.7|6476.5|6458.5|6478.1|6460.1|6475.4|6457.4|0
1684918200000|2023-05-24 08:50:00|6476.4|6458.4|6478.5|6460.5|6479.6|6461.6|6476.3|6458.3|0
1684918500000|2023-05-24 08:55:00|6478.3|6460.3|6480.5|6462.5|6481.1|6463.1|6478.3|6460.3|0
1684918800000|2023-05-24 09:00:00|6480.4|6462.4|6481.6|6463.6|6482.6|6464.6|6478.7|6460.7|0
1684919100000|2023-05-24 09:05:00|6481.7|6463.7|6477.4|6459.4|6482.1|6464.1|6477.2|6459.2|0
1684919400000|2023-05-24 09:10:00|6477.3|6459.3|6470.7|6452.7|6478.3|6460.3|6470.5|6452.5|0
1684919700000|2023-05-24 09:15:00|6468.1|6462.1|6465.1|6459.1|6475.1|6469.1|6465.1|6459.1|789
1684920000000|2023-05-24 09:20:00|6467.1|6461.1|6467.1|6461.1|6468.1|6462.1|6462.1|6456.1|525
1684920300000|2023-05-24 09:25:00|6465.1|6459.1|6465.1|6459.1|6469.1|6463.1|6464.1|6458.1|368
1684920600000|2023-05-24 09:30:00|6464.1|6458.1|6464.1|6458.1|6466.1|6460.1|6463.1|6457.1|289
1684920900000|2023-05-24 09:35:00|6463.1|6457.1|6464.1|6458.1|6464.1|6458.1|6460.1|6454.1|139
1684921200000|2023-05-24 09:40:00|6463.1|6457.1|6464.1|6458.1|6466.1|6460.1|6462.1|6456.1|144
1684921500000|2023-05-24 09:45:00|6463.1|6457.1|6461.1|6455.1|6464.1|6458.1|6460.1|6454.1|204
1684921800000|2023-05-24 09:50:00|6462.1|6456.1|6459.1|6453.1|6462.1|6456.1|6452.1|6446.1|445
1684922100000|2023-05-24 09:55:00|6458.1|6452.1|6454.1|6448.1|6459.1|6453.1|6454.1|6448.1|222
1684922400000|2023-05-24 10:00:00|6453.6|6447.6|6452.6|6446.6|6455.6|6449.6|6451.6|6445.6|141
1684922700000|2023-05-24 10:05:00|6453.1|6447.1|6449.6|6443.6|6453.1|6447.1|6447.1|6441.1|149
1684923000000|2023-05-24 10:10:00|6449.1|6443.1|6446.6|6440.6|6449.1|6443.1|6445.6|6439.6|138
1684923300000|2023-05-24 10:15:00|6446.1|6440.1|6446.6|6440.6|6448.6|6442.6|6444.6|6438.6|129
1684923600000|2023-05-24 10:20:00|6445.6|6439.6|6441.6|6435.6|6447.1|6441.1|6441.1|6435.1|119
1684923900000|2023-05-24 10:25:00|6442.1|6436.1|6445.6|6439.6|6449.1|6443.1|6442.1|6436.1|773
1684924200000|2023-05-24 10:30:00|6445.1|6439.1|6444.1|6438.1|6446.1|6440.1|6443.1|6437.1|26
1684924500000|2023-05-24 10:35:00|6443.6|6437.6|6445.1|6439.1|6446.1|6440.1|6442.6|6436.6|29
1684924800000|2023-05-24 10:40:00|6445.6|6439.6|6443.6|6437.6|6445.6|6439.6|6443.6|6437.6|147
1684925100000|2023-05-24 10:45:00|6444.1|6438.1|6443.1|6437.1|6444.6|6438.6|6439.1|6433.1|209
1684925400000|2023-05-24 10:50:00|6442.6|6436.6|6445.1|6439.1|6445.1|6439.1|6442.1|6436.1|21
1684925700000|2023-05-24 10:55:00|6444.6|6438.6|6445.1|6439.1|6446.6|6440.6|6444.1|6438.1|45
1684926000000|2023-05-24 11:00:00|6445.6|6439.6|6448.1|6442.1|6448.6|6442.6|6445.6|6439.6|81
1684926300000|2023-05-24 11:05:00|6447.6|6441.6|6445.6|6439.6|6449.1|6443.1|6445.1|6439.1|36
1684926600000|2023-05-24 11:10:00|6446.1|6440.1|6448.6|6442.6|6449.6|6443.6|6444.6|6438.6|61
1684926900000|2023-05-24 11:15:00|6448.1|6442.1|6449.6|6443.6|6450.6|6444.6|6447.1|6441.1|38
1684927200000|2023-05-24 11:20:00|6448.6|6442.6|6446.6|6440.6|6449.1|6443.1|6446.6|6440.6|23
1684927500000|2023-05-24 11:25:00|6445.6|6439.6|6449.1|6443.1|6449.6|6443.6|6445.6|6439.6|93
1684927800000|2023-05-24 11:30:00|6448.6|6442.6|6446.1|6440.1|6450.1|6444.1|6445.6|6439.6|36
1684928100000|2023-05-24 11:35:00|6446.6|6440.6|6447.6|6441.6|6448.1|6442.1|6444.6|6438.6|83
1684928400000|2023-05-24 11:40:00|6448.1|6442.1|6448.6|6442.6|6449.1|6443.1|6445.6|6439.6|17
1684928700000|2023-05-24 11:45:00|6447.6|6441.6|6447.1|6441.1|6448.6|6442.6|6446.6|6440.6|35
1684929000000|2023-05-24 11:50:00|6446.6|6440.6|6442.6|6436.6|6447.1|6441.1|6441.6|6435.6|25
1684929300000|2023-05-24 11:55:00|6443.1|6437.1|6446.6|6440.6|6446.6|6440.6|6443.1|6437.1|143
1684929600000|2023-05-24 12:00:00|6447.1|6441.1|6445.6|6439.6|6448.1|6442.1|6444.6|6438.6|27
1684929900000|2023-05-24 12:05:00|6446.1|6440.1|6447.1|6441.1|6447.1|6441.1|6444.6|6438.6|182
1684930200000|2023-05-24 12:10:00|6447.6|6441.6|6447.6|6441.6|6449.1|6443.1|6446.6|6440.6|29
1684930500000|2023-05-24 12:15:00|6447.1|6441.1|6444.6|6438.6|6447.6|6441.6|6443.6|6437.6|40
1684930800000|2023-05-24 12:20:00|6445.1|6439.1|6446.6|6440.6|6450.6|6444.6|6444.6|6438.6|124
1684931100000|2023-05-24 12:25:00|6447.6|6441.6|6445.1|6439.1|6447.6|6441.6|6442.1|6436.1|125
1684931400000|2023-05-24 12:30:00|6444.6|6438.6|6442.6|6436.6|6445.6|6439.6|6441.1|6435.1|41
1684931700000|2023-05-24 12:35:00|6442.1|6436.1|6446.6|6440.6|6447.1|6441.1|6441.1|6435.1|19
1684932000000|2023-05-24 12:40:00|6447.1|6441.1|6446.1|6440.1|6447.6|6441.6|6444.6|6438.6|58
1684932300000|2023-05-24 12:45:00|6445.6|6439.6|6442.1|6436.1|6445.6|6439.6|6442.1|6436.1|31
1684932600000|2023-05-24 12:50:00|6441.6|6435.6|6444.1|6438.1|6444.6|6438.6|6441.6|6435.6|18
1684932900000|2023-05-24 12:55:00|6444.6|6438.6|6442.6|6436.6|6444.6|6438.6|6442.6|6436.6|62
1684933200000|2023-05-24 13:00:00|6443.1|6437.1|6441.1|6435.1|6443.6|6437.6|6440.1|6434.1|46
1684933500000|2023-05-24 13:05:00|6440.6|6434.6|6442.1|6436.1|6445.1|6439.1|6438.6|6432.6|106
1684933800000|2023-05-24 13:10:00|6441.6|6435.6|6445.1|6439.1|6446.6|6440.6|6441.6|6435.6|38
1684934100000|2023-05-24 13:15:00|6444.6|6438.6|6442.1|6436.1|6445.6|6439.6|6442.1|6436.1|8
1684934400000|2023-05-24 13:20:00|6442.6|6436.6|6443.6|6437.6|6445.6|6439.6|6442.6|6436.6|26
1684934700000|2023-05-24 13:25:00|6442.6|6436.6|6444.6|6438.6|6446.6|6440.6|6441.1|6435.1|70
1684935000000|2023-05-24 13:30:00|6443.6|6437.6|6446.1|6440.1|6455.1|6449.1|6434.6|6428.6|750
1684935300000|2023-05-24 13:35:00|6445.6|6439.6|6439.6|6433.6|6448.6|6442.6|6428.6|6422.6|466
1684935600000|2023-05-24 13:40:00|6438.6|6432.6|6425.6|6419.6|6444.1|6438.1|6423.1|6417.1|448
1684935900000|2023-05-24 13:45:00|6426.1|6420.1|6428.6|6422.6|6430.6|6424.6|6420.6|6414.6|574
1684936200000|2023-05-24 13:50:00|6429.1|6423.1|6410.6|6404.6|6432.1|6426.1|6408.6|6402.6|778
1684936500000|2023-05-24 13:55:00|6411.1|6405.1|6408.1|6402.1|6413.6|6407.6|6406.6|6400.6|588
1684936800000|2023-05-24 14:00:00|6407.6|6401.6|6405.6|6399.6|6413.6|6407.6|6403.6|6397.6|288
1684937100000|2023-05-24 14:05:00|6406.1|6400.1|6403.6|6397.6|6406.6|6400.6|6402.1|6396.1|418
1684937400000|2023-05-24 14:10:00|6404.6|6398.6|6405.6|6399.6|6406.6|6400.6|6401.6|6395.6|184
1684937700000|2023-05-24 14:15:00|6406.6|6400.6|6403.6|6397.6|6409.6|6403.6|6402.6|6396.6|202
1684938000000|2023-05-24 14:20:00|6403.1|6397.1|6395.6|6389.6|6407.6|6401.6|6392.6|6386.6|313
1684938300000|2023-05-24 14:25:00|6396.6|6390.6|6394.6|6388.6|6398.6|6392.6|6393.6|6387.6|582
1684938600000|2023-05-24 14:30:00|6395.6|6389.6|6391.6|6385.6|6397.1|6391.1|6391.6|6385.6|392
1684938900000|2023-05-24 14:35:00|6392.1|6386.1|6391.6|6385.6|6396.6|6390.6|6390.6|6384.6|369
1684939200000|2023-05-24 14:40:00|6391.1|6385.1|6392.1|6386.1|6393.6|6387.6|6387.6|6381.6|277
1684939500000|2023-05-24 14:45:00|6391.6|6385.6|6391.1|6385.1|6393.6|6387.6|6388.6|6382.6|650
1684939800000|2023-05-24 14:50:00|6391.6|6385.6|6391.1|6385.1|6392.1|6386.1|6385.6|6379.6|302
1684940100000|2023-05-24 14:55:00|6390.6|6384.6|6390.6|6384.6|6391.6|6385.6|6388.6|6382.6|191
1684940400000|2023-05-24 15:00:00|6390.1|6384.1|6385.6|6379.6|6390.1|6384.1|6383.6|6377.6|364
1684940700000|2023-05-24 15:05:00|6386.1|6380.1|6388.1|6382.1|6388.1|6382.1|6380.6|6374.6|279
1684941000000|2023-05-24 15:10:00|6388.6|6382.6|6396.6|6390.6|6397.6|6391.6|6387.6|6381.6|465
1684941300000|2023-05-24 15:15:00|6397.1|6391.1|6393.6|6387.6|6400.1|6394.1|6391.6|6385.6|222
1684941600000|2023-05-24 15:20:00|6394.1|6388.1|6398.6|6392.6|6401.6|6395.6|6393.6|6387.6|382
1684941900000|2023-05-24 15:25:00|6398.1|6392.1|6402.1|6396.1|6405.1|6399.1|6395.6|6389.6|302
1684942200000|2023-05-24 15:30:00|6401.6|6395.6|6407.6|6401.6|6408.6|6402.6|6400.6|6394.6|444
1684942500000|2023-05-24 15:35:00|6408.1|6402.1|6403.6|6397.6|6409.6|6403.6|6402.6|6396.6|182
1684942800000|2023-05-24 15:40:00|6402.6|6396.6|6399.6|6393.6|6405.1|6399.1|6399.6|6393.6|483
1684943100000|2023-05-24 15:45:00|6400.6|6394.6|6398.6|6392.6|6400.6|6394.6|6395.1|6389.1|142
1684943400000|2023-05-24 15:50:00|6399.1|6393.1|6400.6|6394.6|6401.1|6395.1|6394.6|6388.6|283
1684943700000|2023-05-24 15:55:00|6400.1|6394.1|6398.1|6392.1|6401.6|6395.6|6396.6|6390.6|85
1684944000000|2023-05-24 16:00:00|6399.1|6393.1|6399.1|6393.1|6401.1|6395.1|6398.1|6392.1|53
1684944300000|2023-05-24 16:05:00|6400.1|6394.1|6399.1|6393.1|6402.1|6396.1|6398.1|6392.1|66
1684944600000|2023-05-24 16:10:00|6398.1|6392.1|6392.1|6386.1|6398.1|6392.1|6392.1|6386.1|45
1684944900000|2023-05-24 16:15:00|6391.1|6385.1|6386.1|6380.1|6391.1|6385.1|6386.1|6380.1|182
1684945200000|2023-05-24 16:20:00|6388.1|6382.1|6385.1|6379.1|6388.1|6382.1|6383.1|6377.1|141
1684945500000|2023-05-24 16:25:00|6387.1|6381.1|6388.1|6382.1|6390.1|6384.1|6386.1|6380.1|125
1684945800000|2023-05-24 16:30:00|6389.1|6383.1|6389.1|6383.1|6391.1|6385.1|6387.1|6381.1|88
1684946100000|2023-05-24 16:35:00|6387.1|6381.1|6391.1|6385.1|6391.1|6385.1|6386.1|6380.1|75
1684946400000|2023-05-24 16:40:00|6392.1|6386.1|6391.1|6385.1|6394.1|6388.1|6390.1|6384.1|147
1684946700000|2023-05-24 16:45:00|6392.1|6386.1|6392.1|6386.1|6393.1|6387.1|6391.1|6385.1|51
1684947000000|2023-05-24 16:50:00|6391.1|6385.1|6392.1|6386.1|6393.1|6387.1|6391.1|6385.1|604
1684947300000|2023-05-24 16:55:00|6393.1|6387.1|6392.1|6386.1|6395.1|6389.1|6392.1|6386.1|54
1684947600000|2023-05-24 17:00:00|6391.1|6385.1|6390.1|6384.1|6391.1|6385.1|6390.1|6384.1|73
1684947900000|2023-05-24 17:05:00|6391.1|6385.1|6389.1|6383.1|6393.1|6387.1|6388.1|6382.1|183
1684948200000|2023-05-24 17:10:00|6390.1|6384.1|6387.1|6381.1|6390.1|6384.1|6385.1|6379.1|98
1684948500000|2023-05-24 17:15:00|6388.1|6382.1|6394.1|6388.1|6394.1|6388.1|6388.1|6382.1|46
1684948800000|2023-05-24 17:20:00|6395.1|6389.1|6394.1|6388.1|6397.1|6391.1|6394.1|6388.1|78
1684949100000|2023-05-24 17:25:00|6393.1|6387.1|6392.1|6386.1|6394.1|6388.1|6392.1|6386.1|28
1684949400000|2023-05-24 17:30:00|6393.1|6387.1|6392.1|6386.1|6394.1|6388.1|6392.1|6386.1|84
1684949700000|2023-05-24 17:35:00|6393.1|6387.1|6394.1|6388.1|6397.1|6391.1|6393.1|6387.1|74
1684950000000|2023-05-24 17:40:00|6395.1|6389.1|6393.1|6387.1|6395.1|6389.1|6392.1|6386.1|85
1684950300000|2023-05-24 17:45:00|6394.1|6388.1|6390.1|6384.1|6395.1|6389.1|6390.1|6384.1|420
1684950600000|2023-05-24 17:50:00|6391.1|6385.1|6391.1|6385.1|6392.1|6386.1|6390.1|6384.1|65
1684950900000|2023-05-24 17:55:00|6390.1|6384.1|6387.1|6381.1|6391.1|6385.1|6387.1|6381.1|116
1684951200000|2023-05-24 18:00:00|6386.1|6380.1|6385.1|6379.1|6391.1|6385.1|6385.1|6379.1|194
1684951500000|2023-05-24 18:05:00|6386.1|6380.1|6385.1|6379.1|6389.1|6383.1|6385.1|6379.1|96
1684951800000|2023-05-24 18:10:00|6384.1|6378.1|6387.1|6381.1|6387.1|6381.1|6384.1|6378.1|76
1684952100000|2023-05-24 18:15:00|6386.1|6380.1|6391.1|6385.1|6391.1|6385.1|6386.1|6380.1|59
1684952400000|2023-05-24 18:20:00|6390.1|6384.1|6389.1|6383.1|6390.1|6384.1|6386.1|6380.1|87
1684952700000|2023-05-24 18:25:00|6388.1|6382.1|6382.1|6376.1|6388.1|6382.1|6380.1|6374.1|196
1684953000000|2023-05-24 18:30:00|6383.1|6377.1|6387.1|6381.1|6387.1|6381.1|6381.1|6375.1|114
1684953300000|2023-05-24 18:35:00|6386.1|6380.1|6388.1|6382.1|6390.1|6384.1|6386.1|6380.1|112
1684953600000|2023-05-24 18:40:00|6389.1|6383.1|6394.1|6388.1|6394.1|6388.1|6389.1|6383.1|179
1684953900000|2023-05-24 18:45:00|6395.1|6389.1|6394.1|6388.1|6396.1|6390.1|6392.1|6386.1|417
1684954200000|2023-05-24 18:50:00|6395.1|6389.1|6398.1|6392.1|6400.1|6394.1|6394.1|6388.1|474
1684954500000|2023-05-24 18:55:00|6397.1|6391.1|6403.3|6385.3|6403.3|6392.1|6394.1|6385.3|132
1684954800000|2023-05-24 19:00:00|6403.4|6385.4|6401.9|6383.9|6403.4|6385.4|6400.9|6382.9|0
1684955100000|2023-05-24 19:05:00|6402|6384|6406.3|6388.3|6406.5|6388.5|6401.9|6383.9|0
1684955400000|2023-05-24 19:10:00|6406.2|6388.2|6405.3|6387.3|6406.4|6388.4|6404|6386|0
1684955700000|2023-05-24 19:15:00|6405.2|6387.2|6411.2|6393.2|6411.3|6393.3|6404.5|6386.5|0
1684956000000|2023-05-24 19:20:00|6411.3|6393.3|6415.1|6397.1|6417.6|6399.6|6411.2|6393.2|0
1684956300000|2023-05-24 19:25:00|6415.3|6397.3|6412.8|6394.8|6415.8|6397.8|6412.6|6394.6|0
1684956600000|2023-05-24 19:30:00|6412.7|6394.7|6413.6|6395.6|6416.6|6398.6|6412.1|6394.1|0
1684956900000|2023-05-24 19:35:00|6413.7|6395.7|6411.5|6393.5|6413.8|6395.8|6407.3|6389.3|0
1684957200000|2023-05-24 19:40:00|6411.6|6393.6|6406.9|6388.9|6412.8|6394.8|6406.8|6388.8|0
1684957500000|2023-05-24 19:45:00|6406.8|6388.8|6408.1|6390.1|6408.1|6390.1|6404.4|6386.4|0
1684957800000|2023-05-24 19:50:00|6407.2|6389.2|6406.9|6388.9|6408.2|6390.2|6402.5|6384.5|0
1684958100000|2023-05-24 19:55:00|6407|6389|6405.1|6387.1|6407.5|6389.5|6402.1|6384.1|0
1684958400000|2023-05-24 20:00:00|6405.8|6387.8|6405.4|6387.4|6406.3|6388.3|6402.2|6384.2|0
1684958700000|2023-05-24 20:05:00|6405.3|6387.3|6405.4|6387.4|6407.1|6389.1|6404.9|6386.9|0
1684959000000|2023-05-24 20:10:00|6405.6|6387.6|6408.1|6390.1|6409.1|6391.1|6405.1|6387.1|0
1684959300000|2023-05-24 20:15:00|6407.9|6389.9|6409.2|6391.2|6410.7|6392.7|6407.9|6389.9|0
1684959600000|2023-05-24 20:20:00|6409.4|6391.4|6424.6|6406.6|6426.8|6408.8|6409.4|6391.4|0
1684959900000|2023-05-24 20:25:00|6424.3|6406.3|6419.6|6401.6|6424.8|6406.8|6418.4|6400.4|0
1684960200000|2023-05-24 20:30:00|6419.7|6401.7|6423.3|6405.3|6424.3|6406.3|6419.4|6401.4|0
1684960500000|2023-05-24 20:35:00|6423.1|6405.1|6423.4|6405.4|6425.4|6407.4|6422.9|6404.9|0
1684960800000|2023-05-24 20:40:00|6423.1|6405.1|6424.6|6406.6|6425.8|6407.8|6423.1|6405.1|0
1684961100000|2023-05-24 20:45:00|6424.5|6406.5|6424.8|6406.8|6425.3|6407.3|6423.6|6405.6|0
1684961400000|2023-05-24 20:50:00|6425.1|6407.1|6428.1|6410.1|6428.1|6410.1|6424.6|6406.6|0
1684961700000|2023-05-24 20:55:00|6428.2|6410.2|6430.6|6412.6|6430.8|6412.8|6428.2|6410.2|0
1684962000000|2023-05-24 21:00:00|6430.5|6412.5|6428|6410|6430.5|6412.5|6428|6410|0
1684962300000|2023-05-24 21:05:00|6427.9|6409.9|6428.3|6410.3|6429.1|6411.1|6427.5|6409.5|0
1684962600000|2023-05-24 21:10:00|6428|6410|6428|6410|6428.3|6410.3|6427.5|6409.5|0
1684962900000|2023-05-24 21:15:00|6427.8|6409.8|6428.1|6410.1|6428.8|6410.8|6427.3|6409.3|0
1684963200000|2023-05-24 21:20:00|6427.7|6409.7|6429.2|6411.2|6429.5|6411.5|6427.4|6409.4|0
1684963500000|2023-05-24 21:25:00|6429.1|6411.1|6424.2|6406.2|6429.2|6411.2|6424.2|6406.2|0
1684963800000|2023-05-24 21:30:00|6424.3|6406.3|6423.7|6405.7|6424.7|6406.7|6423.7|6405.7|0
1684964100000|2023-05-24 21:35:00|6423.6|6405.6|6425.3|6407.3|6426.5|6408.5|6423.6|6405.6|0
1684964400000|2023-05-24 21:40:00|6425.4|6407.4|6426.6|6408.6|6426.9|6408.9|6425.4|6407.4|0
1684964700000|2023-05-24 21:45:00|6426.5|6408.5|6426.9|6408.9|6426.9|6408.9|6426|6408|0
1684965000000|2023-05-24 21:50:00|6426.8|6408.8|6425.4|6407.4|6427.7|6409.7|6425.4|6407.4|0
1684965300000|2023-05-24 21:55:00|6425.5|6407.5|6425.8|6407.8|6426.6|6408.6|6425.1|6407.1|0
1684965600000|2023-05-24 22:00:00|6429.2|6411.2|6424.9|6406.9|6431.1|6413.1|6424.4|6406.4|0
1684965900000|2023-05-24 22:05:00|6425.1|6407.1|6423.9|6405.9|6425.6|6407.6|6423.4|6405.4|0
1684966200000|2023-05-24 22:10:00|6424.1|6406.1|6424.1|6406.1|6424.6|6406.6|6423.5|6405.5|0
1684966500000|2023-05-24 22:15:00|6424|6406|6423.1|6405.1|6424.4|6406.4|6422.9|6404.9|0
1684966800000|2023-05-24 22:20:00|6422.9|6404.9|6420.6|6402.6|6423.6|6405.6|6419.8|6401.8|0
1684967100000|2023-05-24 22:25:00|6420.8|6402.8|6419.1|6401.1|6421.1|6403.1|6419.1|6401.1|0
1684967400000|2023-05-24 22:30:00|6419|6401|6418.6|6400.6|6420|6402|6418.2|6400.2|0
1684967700000|2023-05-24 22:35:00|6418.7|6400.7|6412.8|6394.8|6419.6|6401.6|6406|6388|0
1684968000000|2023-05-24 22:40:00|6412.9|6394.9|6416.4|6398.4|6417.6|6399.6|6412.6|6394.6|0
1684968300000|2023-05-24 22:45:00|6416.6|6398.6|6412.6|6394.6|6417|6399|6412.6|6394.6|0
1684968600000|2023-05-24 22:50:00|6412.8|6394.8|6417.1|6399.1|6417.7|6399.7|6411.9|6393.9|0
1684968900000|2023-05-24 22:55:00|6417|6399|6415.7|6397.7|6417|6399|6414.7|6396.7|0
1684969200000|2023-05-24 23:00:00|6415.9|6397.9|6416.1|6398.1|6417.2|6399.2|6415.2|6397.2|0
1684969500000|2023-05-24 23:05:00|6416.2|6398.2|6415.2|6397.2|6416.6|6398.6|6414.2|6396.2|0
1684969800000|2023-05-24 23:10:00|6415.4|6397.4|6417.2|6399.2|6417.2|6399.2|6415.4|6397.4|0
1684970100000|2023-05-24 23:15:00|6417.4|6399.4|6418.2|6400.2|6418.8|6400.8|6417.4|6399.4|0
1684970400000|2023-05-24 23:20:00|6418|6400|6416.9|6398.9|6418.4|6400.4|6416.7|6398.7|0
1684970700000|2023-05-24 23:25:00|6417.1|6399.1|6415.2|6397.2|6417.3|6399.3|6415.2|6397.2|0
1684971000000|2023-05-24 23:30:00|6415.4|6397.4|6418.4|6400.4|6418.7|6400.7|6415.4|6397.4|0
1684971300000|2023-05-24 23:35:00|6418.3|6400.3|6419.4|6401.4|6421.2|6403.2|6418.2|6400.2|0
1684971600000|2023-05-24 23:40:00|6419.3|6401.3|6422.6|6404.6|6423.1|6405.1|6419.2|6401.2|0
1684971900000|2023-05-24 23:45:00|6422.8|6404.8|6423.7|6405.7|6424.3|6406.3|6422.8|6404.8|0
1684972200000|2023-05-24 23:50:00|6423.9|6405.9|6423|6405|6423.9|6405.9|6422.8|6404.8|0
1684972500000|2023-05-24 23:55:00|6423.3|6405.3|6421.8|6403.8|6423.3|6405.3|6421.8|6403.8|0
1684972800000|2023-05-25 00:00:00|6422.3|6404.3|6421|6403|6422.3|6404.3|6419.3|6401.3|0
1684973100000|2023-05-25 00:05:00|6420.8|6402.8|6421.8|6403.8|6422.5|6404.5|6419.8|6401.8|0
1684973400000|2023-05-25 00:10:00|6421.9|6403.9|6425.1|6407.1|6425.3|6407.3|6421.5|6403.5|0
1684973700000|2023-05-25 00:15:00|6425.2|6407.2|6424.5|6406.5|6425.7|6407.7|6423.8|6405.8|0
1684974000000|2023-05-25 00:20:00|6424.6|6406.6|6428.7|6410.7|6429.8|6411.8|6424.5|6406.5|0
1684974300000|2023-05-25 00:25:00|6428.8|6410.8|6429|6411|6429|6411|6427.8|6409.8|0
1684974600000|2023-05-25 00:30:00|6429.3|6411.3|6428.4|6410.4|6429.3|6411.3|6427.9|6409.9|0
1684974900000|2023-05-25 00:35:00|6428.3|6410.3|6428.2|6410.2|6429.7|6411.7|6427.9|6409.9|0
1684975200000|2023-05-25 00:40:00|6428|6410|6446.1|6428.1|6446.5|6428.5|6427.4|6409.4|0
1684975500000|2023-05-25 00:45:00|6445.9|6427.9|6446|6428|6447.2|6429.2|6445.8|6427.8|0
1684975800000|2023-05-25 00:50:00|6446.1|6428.1|6447|6429|6447|6429|6445.4|6427.4|0
1684976100000|2023-05-25 00:55:00|6447.1|6429.1|6442.4|6424.4|6447.4|6429.4|6441.9|6423.9|0
1684976400000|2023-05-25 01:00:00|6442.5|6424.5|6443.6|6425.6|6448.5|6430.5|6442.4|6424.4|0
1684976700000|2023-05-25 01:05:00|6443.8|6425.8|6442.2|6424.2|6444.2|6426.2|6441.8|6423.8|0
1684977000000|2023-05-25 01:10:00|6442|6424|6437|6419|6442.2|6424.2|6436.1|6418.1|0
1684977300000|2023-05-25 01:15:00|6436.7|6418.7|6409.1|6403.1|6436.7|6426.1|6406.1|6400.1|3898
1684977600000|2023-05-25 01:20:00|6410.1|6404.1|6392.1|6386.1|6413.1|6407.1|6390.1|6384.1|1723
1684977900000|2023-05-25 01:25:00|6393.1|6387.1|6394.1|6388.1|6395.1|6389.1|6385.1|6379.1|964
1684978200000|2023-05-25 01:30:00|6395.1|6389.1|6414.1|6408.1|6416.1|6410.1|6389.1|6383.1|21685
1684978500000|2023-05-25 01:35:00|6413.1|6407.1|6401.1|6395.1|6417.1|6411.1|6392.1|6386.1|5376
1684978800000|2023-05-25 01:40:00|6402.1|6396.1|6392.1|6386.1|6408.1|6402.1|6385.1|6379.1|8726
1684979100000|2023-05-25 01:45:00|6391.1|6385.1|6416.1|6410.1|6417.1|6411.1|6391.1|6385.1|2359
1684979400000|2023-05-25 01:50:00|6417.1|6411.1|6377.1|6371.1|6418.1|6412.1|6377.1|6371.1|6412
1684979700000|2023-05-25 01:55:00|6376.1|6370.1|6376.1|6370.1|6383.1|6377.1|6372.1|6366.1|5685
1684980000000|2023-05-25 02:00:00|6378.1|6372.1|6393.1|6387.1|6395.1|6389.1|6370.1|6364.1|13216
1684980300000|2023-05-25 02:05:00|6392.1|6386.1|6377.1|6371.1|6392.1|6386.1|6372.1|6366.1|2323
1684980600000|2023-05-25 02:10:00|6378.1|6372.1|6375.1|6369.1|6384.1|6378.1|6374.1|6368.1|2927
1684980900000|2023-05-25 02:15:00|6374.1|6368.1|6358.1|6352.1|6375.1|6369.1|6355.1|6349.1|8858
1684981200000|2023-05-25 02:20:00|6359.1|6353.1|6372.1|6366.1|6377.1|6371.1|6357.1|6351.1|2692
1684981500000|2023-05-25 02:25:00|6373.1|6367.1|6378.1|6372.1|6383.1|6377.1|6371.1|6365.1|3441
1684981800000|2023-05-25 02:30:00|6377.1|6371.1|6369.1|6363.1|6378.1|6372.1|6365.1|6359.1|2904
1684982100000|2023-05-25 02:35:00|6368.1|6362.1|6358.1|6352.1|6371.1|6365.1|6358.1|6352.1|1701
1684982400000|2023-05-25 02:40:00|6359.1|6353.1|6349.1|6343.1|6362.1|6356.1|6348.1|6342.1|1778
1684982700000|2023-05-25 02:45:00|6348.1|6342.1|6345.1|6339.1|6355.1|6349.1|6343.1|6337.1|1560
1684983000000|2023-05-25 02:50:00|6344.1|6338.1|6340.1|6334.1|6344.1|6338.1|6333.1|6327.1|1614
1684983300000|2023-05-25 02:55:00|6341.1|6335.1|6339.1|6333.1|6351.1|6345.1|6338.1|6332.1|2111
1684983600000|2023-05-25 03:00:00|6338.1|6332.1|6337.1|6331.1|6344.1|6338.1|6336.1|6330.1|1308
1684983900000|2023-05-25 03:05:00|6336.1|6330.1|6338.1|6332.1|6344.1|6338.1|6335.1|6329.1|1536
1684984200000|2023-05-25 03:10:00|6339.1|6333.1|6337.1|6331.1|6354.1|6348.1|6335.1|6329.1|2101
1684984500000|2023-05-25 03:15:00|6336.1|6330.1|6329.1|6323.1|6340.1|6334.1|6328.1|6322.1|7501
1684984800000|2023-05-25 03:20:00|6330.1|6324.1|6332.1|6326.1|6335.1|6329.1|6323.1|6317.1|1976
1684985100000|2023-05-25 03:25:00|6333.1|6327.1|6336.1|6330.1|6337.1|6331.1|6330.1|6324.1|1528
1684985400000|2023-05-25 03:30:00|6335.1|6329.1|6334.1|6328.1|6336.1|6330.1|6331.1|6325.1|2345
1684985700000|2023-05-25 03:35:00|6335.1|6329.1|6333.1|6327.1|6335.1|6329.1|6328.1|6322.1|1865
1684986000000|2023-05-25 03:40:00|6334.1|6328.1|6334.1|6328.1|6337.1|6331.1|6329.1|6323.1|1897
1684986300000|2023-05-25 03:45:00|6335.1|6329.1|6333.1|6327.1|6336.1|6330.1|6330.1|6324.1|3092
1684986600000|2023-05-25 03:50:00|6332.1|6326.1|6333.1|6327.1|6334.1|6328.1|6330.1|6324.1|989
1684986900000|2023-05-25 03:55:00|6332.1|6326.1|6328.1|6322.1|6333.1|6327.1|6326.1|6320.1|1866
1684987200000|2023-05-25 04:00:00|6334.9|6316.9|6338.5|6320.5|6338.6|6320.6|6334.8|6316.8|35
1684987500000|2023-05-25 04:05:00|6338.3|6320.3|6338.2|6320.2|6338.5|6320.5|6338|6320|0
1684987800000|2023-05-25 04:10:00|6338.3|6320.3|6338.2|6320.2|6338.8|6320.8|6337.9|6319.9|0
1684988100000|2023-05-25 04:15:00|6338.4|6320.4|6338.6|6320.6|6338.8|6320.8|6338.2|6320.2|0
1684988400000|2023-05-25 04:20:00|6338.8|6320.8|6337.8|6319.8|6338.8|6320.8|6337.8|6319.8|0
1684988700000|2023-05-25 04:25:00|6337.9|6319.9|6337.6|6319.6|6338|6320|6337.5|6319.5|0
1684989000000|2023-05-25 04:30:00|6337.7|6319.7|6337.1|6319.1|6337.8|6319.8|6337|6319|0
1684989300000|2023-05-25 04:35:00|6337.3|6319.3|6336.9|6318.9|6337.4|6319.4|6336.9|6318.9|0
1684989600000|2023-05-25 04:40:00|6337.2|6319.2|6337.6|6319.6|6337.6|6319.6|6337.2|6319.2|0
1684989900000|2023-05-25 04:45:00|6337.7|6319.7|6336.8|6318.8|6337.8|6319.8|6336.8|6318.8|0
1684990200000|2023-05-25 04:50:00|6337.1|6319.1|6337.1|6319.1|6337.4|6319.4|6337.1|6319.1|0
1684990500000|2023-05-25 04:55:00|6336.8|6318.8|6336.4|6318.4|6337.2|6319.2|6336.1|6318.1|4
1684990800000|2023-05-25 05:00:00|6327.1|6321.1|6325.1|6319.1|6327.1|6321.1|6316.1|6310.1|2914
1684991100000|2023-05-25 05:05:00|6324.1|6318.1|6331.1|6325.1|6338.1|6332.1|6321.1|6315.1|2281
1684991400000|2023-05-25 05:10:00|6332.1|6326.1|6324.1|6318.1|6332.1|6326.1|6323.1|6317.1|1324
1684991700000|2023-05-25 05:15:00|6325.1|6319.1|6306.1|6300.1|6326.1|6320.1|6305.1|6299.1|2623
1684992000000|2023-05-25 05:20:00|6305.1|6299.1|6299.1|6293.1|6308.1|6302.1|6293.1|6287.1|3052
1684992300000|2023-05-25 05:25:00|6300.1|6294.1|6306.1|6300.1|6310.1|6304.1|6299.1|6293.1|2193
1684992600000|2023-05-25 05:30:00|6305.1|6299.1|6297.1|6291.1|6308.1|6302.1|6296.1|6290.1|2663
1684992900000|2023-05-25 05:35:00|6298.1|6292.1|6296.1|6290.1|6301.1|6295.1|6288.1|6282.1|1853
1684993200000|2023-05-25 05:40:00|6297.1|6291.1|6309.1|6303.1|6310.1|6304.1|6290.1|6284.1|2681
1684993500000|2023-05-25 05:45:00|6310.1|6304.1|6305.1|6299.1|6315.1|6309.1|6303.1|6297.1|2302
1684993800000|2023-05-25 05:50:00|6304.1|6298.1|6301.1|6295.1|6309.1|6303.1|6298.1|6292.1|4141
1684994100000|2023-05-25 05:55:00|6302.1|6296.1|6298.1|6292.1|6308.1|6302.1|6298.1|6292.1|1796
1684994400000|2023-05-25 06:00:00|6297.1|6291.1|6293.1|6287.1|6301.1|6295.1|6293.1|6287.1|1344
1684994700000|2023-05-25 06:05:00|6294.1|6288.1|6304.1|6298.1|6308.1|6302.1|6293.1|6287.1|3755
1684995000000|2023-05-25 06:10:00|6305.1|6299.1|6315.1|6309.1|6315.1|6309.1|6301.1|6295.1|3255
1684995300000|2023-05-25 06:15:00|6316.1|6310.1|6330.1|6324.1|6336.1|6330.1|6315.1|6309.1|10736
1684995600000|2023-05-25 06:20:00|6331.1|6325.1|6328.1|6322.1|6331.1|6325.1|6318.1|6312.1|5245
1684995900000|2023-05-25 06:25:00|6329.1|6323.1|6317.1|6311.1|6330.1|6324.1|6315.1|6309.1|2293
1684996200000|2023-05-25 06:30:00|6316.1|6310.1|6328.1|6322.1|6328.1|6322.1|6315.1|6309.1|2178
1684996500000|2023-05-25 06:35:00|6329.1|6323.1|6338.1|6332.1|6341.1|6335.1|6326.1|6320.1|3341
1684996800000|2023-05-25 06:40:00|6337.1|6331.1|6334.1|6328.1|6337.1|6331.1|6330.1|6324.1|1974
1684997100000|2023-05-25 06:45:00|6335.1|6329.1|6341.1|6335.1|6344.1|6338.1|6333.1|6327.1|3853
1684997400000|2023-05-25 06:50:00|6342.1|6336.1|6332.1|6326.1|6346.1|6340.1|6331.1|6325.1|2466
1684997700000|2023-05-25 06:55:00|6333.1|6327.1|6331.1|6325.1|6335.1|6329.1|6325.1|6319.1|2812
1684998000000|2023-05-25 07:00:00|6330.1|6324.1|6329.1|6323.1|6337.1|6331.1|6327.1|6321.1|1594
1684998300000|2023-05-25 07:05:00|6327.1|6321.1|6332.1|6326.1|6333.1|6327.1|6323.1|6317.1|1849
1684998600000|2023-05-25 07:10:00|6333.1|6327.1|6323.1|6317.1|6334.1|6328.1|6321.1|6315.1|2594
1684998900000|2023-05-25 07:15:00|6322.1|6316.1|6331.1|6325.1|6332.1|6326.1|6322.1|6316.1|1166
1684999200000|2023-05-25 07:20:00|6332.1|6326.1|6336.1|6330.1|6338.1|6332.1|6330.1|6324.1|4952
1684999500000|2023-05-25 07:25:00|6337.1|6331.1|6332.1|6326.1|6337.1|6331.1|6331.1|6325.1|1407
1684999800000|2023-05-25 07:30:00|6333.1|6327.1|6326.1|6320.1|6334.1|6328.1|6326.1|6320.1|6633
1685000100000|2023-05-25 07:35:00|6327.1|6321.1|6330.1|6324.1|6331.1|6325.1|6324.1|6318.1|2143
1685000400000|2023-05-25 07:40:00|6329.1|6323.1|6331.1|6325.1|6334.1|6328.1|6328.1|6322.1|3204
1685000700000|2023-05-25 07:45:00|6330.1|6324.1|6335.1|6329.1|6335.1|6329.1|6328.1|6322.1|1131
1685001000000|2023-05-25 07:50:00|6334.1|6328.1|6336.1|6330.1|6338.1|6332.1|6331.1|6325.1|1885
1685001300000|2023-05-25 07:55:00|6335.1|6329.1|6337.1|6331.1|6341.1|6335.1|6334.1|6328.1|4102
1685001600000|2023-05-25 08:00:00|6335.5|6329.5|6339.5|6333.5|6340.5|6334.5|6327.5|6321.5|8357
1685001900000|2023-05-25 08:05:00|6340.5|6334.5|6331.5|6325.5|6340.5|6334.5|6328.5|6322.5|3671
1685002200000|2023-05-25 08:10:00|6330.5|6324.5|6332.5|6326.5|6334.5|6328.5|6325.5|6319.5|22807
1685002500000|2023-05-25 08:15:00|6333.5|6327.5|6337.5|6331.5|6338.5|6332.5|6328.5|6322.5|34118
1685002800000|2023-05-25 08:20:00|6336.5|6330.5|6329.5|6323.5|6336.5|6330.5|6328.5|6322.5|10762
1685003100000|2023-05-25 08:25:00|6330.5|6324.5|6321.5|6315.5|6331.5|6325.5|6317.5|6311.5|1627
1685003400000|2023-05-25 08:30:00|6327.8|6309.8|6324.7|6306.7|6328.3|6310.3|6324.1|6306.1|0
1685003700000|2023-05-25 08:35:00|6324.8|6306.8|6326.7|6308.7|6327.8|6309.8|6324.7|6306.7|0
1685004000000|2023-05-25 08:40:00|6326.9|6308.9|6328.4|6310.4|6328.4|6310.4|6326.4|6308.4|0
1685004300000|2023-05-25 08:45:00|6328.3|6310.3|6328.9|6310.9|6329.1|6311.1|6327.6|6309.6|0
1685004600000|2023-05-25 08:50:00|6329|6311|6330.4|6312.4|6330.8|6312.8|6329|6311|0
1685004900000|2023-05-25 08:55:00|6330.5|6312.5|6331.3|6313.3|6331.4|6313.4|6330|6312|0
1685005200000|2023-05-25 09:00:00|6331.5|6313.5|6331.9|6313.9|6333.6|6315.6|6331.2|6313.2|0
1685005500000|2023-05-25 09:05:00|6331.7|6313.7|6333.4|6315.4|6333.5|6315.5|6331.5|6313.5|0
1685005800000|2023-05-25 09:10:00|6333.3|6315.3|6332.1|6314.1|6333.4|6315.4|6330.7|6312.7|0
1685006100000|2023-05-25 09:15:00|6323.5|6317.5|6351.5|6345.5|6352.5|6346.5|6323.5|6317.5|1834
1685006400000|2023-05-25 09:20:00|6350.5|6344.5|6345.5|6339.5|6351.5|6345.5|6344.5|6338.5|727
1685006700000|2023-05-25 09:25:00|6344.5|6338.5|6346.5|6340.5|6346.5|6340.5|6341.5|6335.5|227
1685007000000|2023-05-25 09:30:00|6347.5|6341.5|6345.5|6339.5|6349.5|6343.5|6344.5|6338.5|228
1685007300000|2023-05-25 09:35:00|6346.5|6340.5|6342.5|6336.5|6346.5|6340.5|6341.5|6335.5|489
1685007600000|2023-05-25 09:40:00|6343.5|6337.5|6341.5|6335.5|6345.5|6339.5|6341.5|6335.5|140
1685007900000|2023-05-25 09:45:00|6340.5|6334.5|6342.5|6336.5|6342.5|6336.5|6339.5|6333.5|141
1685008200000|2023-05-25 09:50:00|6343.5|6337.5|6343.5|6337.5|6345.5|6339.5|6340.5|6334.5|227
1685008500000|2023-05-25 09:55:00|6342.5|6336.5|6338.5|6332.5|6342.5|6336.5|6337.5|6331.5|143
1685008800000|2023-05-25 10:00:00|6338|6332|6337|6331|6339.5|6333.5|6337|6331|140
1685009100000|2023-05-25 10:05:00|6336|6330|6336|6330|6337|6331|6334|6328|203
1685009400000|2023-05-25 10:10:00|6335.5|6329.5|6337|6331|6338.5|6332.5|6334|6328|150
1685009700000|2023-05-25 10:15:00|6337.5|6331.5|6339|6333|6342.5|6336.5|6337|6331|267
1685010000000|2023-05-25 10:20:00|6340|6334|6341|6335|6341.5|6335.5|6338.5|6332.5|37
1685010300000|2023-05-25 10:25:00|6340.5|6334.5|6339|6333|6341|6335|6338.5|6332.5|47
1685010600000|2023-05-25 10:30:00|6339.5|6333.5|6340|6334|6342|6336|6339|6333|44
1685010900000|2023-05-25 10:35:00|6339.5|6333.5|6341|6335|6342|6336|6339|6333|464
1685011200000|2023-05-25 10:40:00|6340.5|6334.5|6338.5|6332.5|6340.5|6334.5|6336.5|6330.5|22
1685011500000|2023-05-25 10:45:00|6339|6333|6334|6328|6339|6333|6334|6328|38
1685011800000|2023-05-25 10:50:00|6334.5|6328.5|6338|6332|6338|6332|6334|6328|24
1685012100000|2023-05-25 10:55:00|6337.5|6331.5|6334.5|6328.5|6338.5|6332.5|6334.5|6328.5|44
1685012400000|2023-05-25 11:00:00|6334|6328|6334.5|6328.5|6336|6330|6332.5|6326.5|301
1685012700000|2023-05-25 11:05:00|6334|6328|6339|6333|6339|6333|6332|6326|59
1685013000000|2023-05-25 11:10:00|6338.5|6332.5|6336|6330|6339|6333|6335|6329|31
1685013300000|2023-05-25 11:15:00|6335.5|6329.5|6339|6333|6339|6333|6335.5|6329.5|56
1685013600000|2023-05-25 11:20:00|6338.5|6332.5|6340|6334|6341|6335|6338|6332|36
1685013900000|2023-05-25 11:25:00|6339.5|6333.5|6338|6332|6340|6334|6338|6332|20
1685014200000|2023-05-25 11:30:00|6338.5|6332.5|6338|6332|6339|6333|6335.5|6329.5|58
1685014500000|2023-05-25 11:35:00|6337.5|6331.5|6335|6329|6339|6333|6334|6328|103
1685014800000|2023-05-25 11:40:00|6334.5|6328.5|6335|6329|6336|6330|6331|6325|191
1685015100000|2023-05-25 11:45:00|6335.5|6329.5|6336|6330|6336.5|6330.5|6333.5|6327.5|49
1685015400000|2023-05-25 11:50:00|6335.5|6329.5|6336.5|6330.5|6337|6331|6334|6328|69
1685015700000|2023-05-25 11:55:00|6337|6331|6337.5|6331.5|6338|6332|6335|6329|41
1685016000000|2023-05-25 12:00:00|6337|6331|6337|6331|6339|6333|6336|6330|130
1685016300000|2023-05-25 12:05:00|6337.5|6331.5|6336|6330|6339.5|6333.5|6335|6329|82
1685016600000|2023-05-25 12:10:00|6335.5|6329.5|6340|6334|6341.5|6335.5|6335.5|6329.5|74
1685016900000|2023-05-25 12:15:00|6340.5|6334.5|6346|6340|6346.5|6340.5|6338|6332|347
1685017200000|2023-05-25 12:20:00|6345.5|6339.5|6341|6335|6345.5|6339.5|6338|6332|85
1685017500000|2023-05-25 12:25:00|6341.5|6335.5|6337.5|6331.5|6342|6336|6336.5|6330.5|262
1685017800000|2023-05-25 12:30:00|6337|6331|6332.5|6326.5|6337.5|6331.5|6329|6323|168
1685018100000|2023-05-25 12:35:00|6332|6326|6333|6327|6338|6332|6328.5|6322.5|162
1685018400000|2023-05-25 12:40:00|6333.5|6327.5|6337.5|6331.5|6340|6334|6332|6326|218
1685018700000|2023-05-25 12:45:00|6337|6331|6337|6331|6339|6333|6335|6329|258
1685019000000|2023-05-25 12:50:00|6337.5|6331.5|6339|6333|6341|6335|6336|6330|120
1685019300000|2023-05-25 12:55:00|6339.5|6333.5|6344|6338|6346|6340|6339|6333|150
1685019600000|2023-05-25 13:00:00|6343|6337|6342.5|6336.5|6343|6337|6337|6331|224
1685019900000|2023-05-25 13:05:00|6343|6337|6343|6337|6347|6341|6339.5|6333.5|161
1685020200000|2023-05-25 13:10:00|6341.5|6335.5|6338.5|6332.5|6342|6336|6336.5|6330.5|190
1685020500000|2023-05-25 13:15:00|6339|6333|6339.5|6333.5|6342|6336|6338|6332|653
1685020800000|2023-05-25 13:20:00|6340|6334|6342|6336|6343|6337|6338|6332|1223
1685021100000|2023-05-25 13:25:00|6342.5|6336.5|6331.5|6325.5|6342.5|6336.5|6331.5|6325.5|244
1685021400000|2023-05-25 13:30:00|6332|6326|6313|6307|6332.5|6326.5|6305.5|6299.5|1293
1685021700000|2023-05-25 13:35:00|6312|6306|6314.5|6308.5|6325|6319|6311|6305|575
1685022000000|2023-05-25 13:40:00|6315|6309|6315.5|6309.5|6324|6318|6311|6305|644
1685022300000|2023-05-25 13:45:00|6316|6310|6321|6315|6325|6319|6310.5|6304.5|530
1685022600000|2023-05-25 13:50:00|6321.5|6315.5|6329.5|6323.5|6330|6324|6315|6309|341
1685022900000|2023-05-25 13:55:00|6330|6324|6327|6321|6331|6325|6325|6319|384
1685023200000|2023-05-25 14:00:00|6327.5|6321.5|6327|6321|6328|6322|6316|6310|570
1685023500000|2023-05-25 14:05:00|6327.5|6321.5|6315|6309|6327.5|6321.5|6311|6305|379
1685023800000|2023-05-25 14:10:00|6314.5|6308.5|6298|6292|6315|6309|6297|6291|755
1685024100000|2023-05-25 14:15:00|6297.5|6291.5|6301.5|6295.5|6303|6297|6296|6290|447
1685024400000|2023-05-25 14:20:00|6301|6295|6300|6294|6304|6298|6298|6292|406
1685024700000|2023-05-25 14:25:00|6300.5|6294.5|6301|6295|6304|6298|6296.5|6290.5|599
1685025000000|2023-05-25 14:30:00|6301.5|6295.5|6297.5|6291.5|6302.5|6296.5|6296|6290|251
1685025300000|2023-05-25 14:35:00|6297|6291|6305|6299|6305|6299|6297|6291|141
1685025600000|2023-05-25 14:40:00|6304.5|6298.5|6305|6299|6305.5|6299.5|6300|6294|365
1685025900000|2023-05-25 14:45:00|6305.5|6299.5|6304|6298|6308|6302|6302.5|6296.5|223
1685026200000|2023-05-25 14:50:00|6303.5|6297.5|6309|6303|6309|6303|6303|6297|115
1685026500000|2023-05-25 14:55:00|6308|6302|6309|6303|6311|6305|6306|6300|247
1685026800000|2023-05-25 15:00:00|6308.5|6302.5|6306|6300|6311|6305|6304|6298|158
1685027100000|2023-05-25 15:05:00|6306.5|6300.5|6295.5|6289.5|6306.5|6300.5|6295|6289|441
1685027400000|2023-05-25 15:10:00|6296|6290|6292|6286|6297|6291|6292|6286|259
1685027700000|2023-05-25 15:15:00|6291|6285|6289|6283|6291|6285|6287.5|6281.5|527
1685028000000|2023-05-25 15:20:00|6288.5|6282.5|6286|6280|6291|6285|6286|6280|229
1685028300000|2023-05-25 15:25:00|6287|6281|6276|6270|6287|6281|6276|6270|327
1685028600000|2023-05-25 15:30:00|6275.5|6269.5|6272|6266|6278|6272|6269.5|6263.5|701
1685028900000|2023-05-25 15:35:00|6271.5|6265.5|6260|6254|6273|6267|6260|6254|585
1685029200000|2023-05-25 15:40:00|6260.5|6254.5|6249.5|6243.5|6260.5|6254.5|6249|6243|675
1685029500000|2023-05-25 15:45:00|6250|6244|6265|6259|6266|6260|6248|6242|357
1685029800000|2023-05-25 15:50:00|6264|6258|6256.5|6250.5|6264|6258|6256.5|6250.5|190
1685030100000|2023-05-25 15:55:00|6257|6251|6259.5|6253.5|6263.5|6257.5|6257|6251|585
1685030400000|2023-05-25 16:00:00|6260.5|6254.5|6259.5|6253.5|6261.5|6255.5|6258.5|6252.5|227
1685030700000|2023-05-25 16:05:00|6260.5|6254.5|6254.5|6248.5|6262.5|6256.5|6254.5|6248.5|219
1685031000000|2023-05-25 16:10:00|6255.5|6249.5|6255.5|6249.5|6259.5|6253.5|6252.5|6246.5|266
1685031300000|2023-05-25 16:15:00|6253.5|6247.5|6256.5|6250.5|6258.5|6252.5|6250.5|6244.5|323
1685031600000|2023-05-25 16:20:00|6255.5|6249.5|6257.5|6251.5|6262.5|6256.5|6254.5|6248.5|102
1685031900000|2023-05-25 16:25:00|6258.5|6252.5|6260.5|6254.5|6260.5|6254.5|6257.5|6251.5|153
1685032200000|2023-05-25 16:30:00|6261.5|6255.5|6256.5|6250.5|6263.5|6257.5|6256.5|6250.5|178
1685032500000|2023-05-25 16:35:00|6257.5|6251.5|6264.5|6258.5|6264.5|6258.5|6255.5|6249.5|160
1685032800000|2023-05-25 16:40:00|6263.5|6257.5|6263.5|6257.5|6269.5|6263.5|6263.5|6257.5|195
1685033100000|2023-05-25 16:45:00|6264.5|6258.5|6263.5|6257.5|6264.5|6258.5|6261.5|6255.5|71
1685033400000|2023-05-25 16:50:00|6264.5|6258.5|6263.5|6257.5|6265.5|6259.5|6263.5|6257.5|162
1685033700000|2023-05-25 16:55:00|6264.5|6258.5|6253.5|6247.5|6264.5|6258.5|6252.5|6246.5|168
1685034000000|2023-05-25 17:00:00|6255.5|6249.5|6251.5|6245.5|6255.5|6249.5|6251.5|6245.5|123
1685034300000|2023-05-25 17:05:00|6252.5|6246.5|6256.5|6250.5|6258.5|6252.5|6252.5|6246.5|79
1685034600000|2023-05-25 17:10:00|6257.5|6251.5|6262.5|6256.5|6262.5|6256.5|6257.5|6251.5|160
1685034900000|2023-05-25 17:15:00|6264.5|6258.5|6262.5|6256.5|6266.5|6260.5|6262.5|6256.5|132
1685035200000|2023-05-25 17:20:00|6263.5|6257.5|6266.5|6260.5|6266.5|6260.5|6263.5|6257.5|83
1685035500000|2023-05-25 17:25:00|6265.5|6259.5|6265.5|6259.5|6269.5|6263.5|6265.5|6259.5|238
1685035800000|2023-05-25 17:30:00|6266.5|6260.5|6266.5|6260.5|6267.5|6261.5|6264.5|6258.5|171
1685036100000|2023-05-25 17:35:00|6265.5|6259.5|6269.5|6263.5|6269.5|6263.5|6265.5|6259.5|134
1685036400000|2023-05-25 17:40:00|6268.5|6262.5|6268.5|6262.5|6269.5|6263.5|6267.5|6261.5|80
1685036700000|2023-05-25 17:45:00|6267.5|6261.5|6268.5|6262.5|6269.5|6263.5|6266.5|6260.5|131
1685037000000|2023-05-25 17:50:00|6267.5|6261.5|6262.5|6256.5|6267.5|6261.5|6262.5|6256.5|104
1685037300000|2023-05-25 17:55:00|6263.5|6257.5|6265.5|6259.5|6266.5|6260.5|6261.5|6255.5|151
1685037600000|2023-05-25 18:00:00|6266.5|6260.5|6267.5|6261.5|6271.5|6265.5|6266.5|6260.5|241
1685037900000|2023-05-25 18:05:00|6266.5|6260.5|6261.5|6255.5|6266.5|6260.5|6258.5|6252.5|109
1685038200000|2023-05-25 18:10:00|6260.5|6254.5|6263.5|6257.5|6263.5|6257.5|6260.5|6254.5|464
1685038500000|2023-05-25 18:15:00|6265.5|6259.5|6265.5|6259.5|6266.5|6260.5|6262.5|6256.5|98
1685038800000|2023-05-25 18:20:00|6266.5|6260.5|6263.5|6257.5|6267.5|6261.5|6263.5|6257.5|103
1685039100000|2023-05-25 18:25:00|6262.5|6256.5|6265.5|6259.5|6269.5|6263.5|6262.5|6256.5|129
1685039400000|2023-05-25 18:30:00|6266.5|6260.5|6256.5|6250.5|6266.5|6260.5|6254.5|6248.5|396
1685039700000|2023-05-25 18:35:00|6255.5|6249.5|6252.5|6246.5|6255.5|6249.5|6251.5|6245.5|304
1685040000000|2023-05-25 18:40:00|6251.5|6245.5|6248.5|6242.5|6253.5|6247.5|6248.5|6242.5|188
1685040300000|2023-05-25 18:45:00|6247.5|6241.5|6252.5|6246.5|6252.5|6246.5|6245.5|6239.5|185
1685040600000|2023-05-25 18:50:00|6251.5|6245.5|6251.5|6245.5|6254.5|6248.5|6249.5|6243.5|666
1685040900000|2023-05-25 18:55:00|6252.5|6246.5|6254.4|6236.4|6254.4|6246.5|6243.5|6236.4|1352
1685041200000|2023-05-25 19:00:00|6254.5|6236.5|6257.5|6239.5|6258.1|6240.1|6254.4|6236.4|0
1685041500000|2023-05-25 19:05:00|6258.4|6240.4|6259.5|6241.5|6259.6|6241.6|6257.6|6239.6|0
1685041800000|2023-05-25 19:10:00|6259.6|6241.6|6258.5|6240.5|6261.2|6243.2|6258.5|6240.5|0
1685042100000|2023-05-25 19:15:00|6258.6|6240.6|6256.6|6238.6|6258.8|6240.8|6256.1|6238.1|0
1685042400000|2023-05-25 19:20:00|6256.5|6238.5|6259.7|6241.7|6259.9|6241.9|6256.5|6238.5|0
1685042700000|2023-05-25 19:25:00|6259.6|6241.6|6261.5|6243.5|6263.4|6245.4|6258.3|6240.3|0
1685043000000|2023-05-25 19:30:00|6261.4|6243.4|6263|6245|6265.9|6247.9|6260.1|6242.1|0
1685043300000|2023-05-25 19:35:00|6263.1|6245.1|6263.4|6245.4|6264.5|6246.5|6261.7|6243.7|0
1685043600000|2023-05-25 19:40:00|6263.5|6245.5|6265.5|6247.5|6265.8|6247.8|6262|6244|0
1685043900000|2023-05-25 19:45:00|6265.4|6247.4|6264.5|6246.5|6266.6|6248.6|6262.9|6244.9|0
1685044200000|2023-05-25 19:50:00|6264.3|6246.3|6267|6249|6267.9|6249.9|6262.2|6244.2|0
1685044500000|2023-05-25 19:55:00|6266.8|6248.8|6265.1|6247.1|6267.2|6249.2|6263.9|6245.9|0
1685044800000|2023-05-25 20:00:00|6264.9|6246.9|6264.8|6246.8|6266.5|6248.5|6264.4|6246.4|0
1685045100000|2023-05-25 20:05:00|6265|6247|6266.5|6248.5|6266.5|6248.5|6264.8|6246.8|0
1685045400000|2023-05-25 20:10:00|6266.3|6248.3|6264.3|6246.3|6266.3|6248.3|6264.3|6246.3|0
1685045700000|2023-05-25 20:15:00|6264.4|6246.4|6265.3|6247.3|6265.5|6247.5|6263.1|6245.1|0
1685046000000|2023-05-25 20:20:00|6265.5|6247.5|6264.8|6246.8|6266|6248|6264.3|6246.3|0
1685046300000|2023-05-25 20:25:00|6264.6|6246.6|6264.6|6246.6|6264.8|6246.8|6264.3|6246.3|0
1685046600000|2023-05-25 20:30:00|6264.3|6246.3|6265|6247|6265|6247|6264.3|6246.3|0
1685046900000|2023-05-25 20:35:00|6265.3|6247.3|6264.3|6246.3|6265.3|6247.3|6263.3|6245.3|0
1685047200000|2023-05-25 20:40:00|6264.1|6246.1|6264.3|6246.3|6264.6|6246.6|6263.6|6245.6|0
1685047500000|2023-05-25 20:45:00|6264.2|6246.2|6264.6|6246.6|6264.6|6246.6|6264.1|6246.1|0
1685047800000|2023-05-25 20:50:00|6264.4|6246.4|6264.3|6246.3|6265|6247|6264.3|6246.3|0
1685048100000|2023-05-25 20:55:00|6264.1|6246.1|6263.9|6245.9|6264.3|6246.3|6263.3|6245.3|0
1685048400000|2023-05-25 21:00:00|6263.8|6245.8|6264.4|6246.4|6264.4|6246.4|6263.8|6245.8|0
1685048700000|2023-05-25 21:05:00|6264.3|6246.3|6264.3|6246.3|6264.4|6246.4|6264.3|6246.3|0
1685049000000|2023-05-25 21:10:00|6264.2|6246.2|6263.4|6245.4|6264.2|6246.2|6263.1|6245.1|0
1685049300000|2023-05-25 21:15:00|6263.3|6245.3|6261.5|6243.5|6263.3|6245.3|6261.5|6243.5|0
1685049600000|2023-05-25 21:20:00|6261.6|6243.6|6261.4|6243.4|6261.7|6243.7|6261.4|6243.4|0
1685049900000|2023-05-25 21:25:00|6261.5|6243.5|6261.5|6243.5|6261.5|6243.5|6261.3|6243.3|0
1685050200000|2023-05-25 21:30:00|6262|6244|6262.1|6244.1|6262.3|6244.3|6262|6244|0
1685050500000|2023-05-25 21:35:00|6262|6244|6261.1|6243.1|6262|6244|6261.1|6243.1|0
1685050800000|2023-05-25 21:40:00|6261|6243|6261.5|6243.5|6261.5|6243.5|6260.9|6242.9|0
1685051100000|2023-05-25 21:45:00|6261.6|6243.6|6261.7|6243.7|6261.9|6243.9|6261.4|6243.4|0
1685051400000|2023-05-25 21:50:00|6261.6|6243.6|6262.2|6244.2|6262.2|6244.2|6261.6|6243.6|0
1685051700000|2023-05-25 21:55:00|6262.4|6244.4|6262.1|6244.1|6262.4|6244.4|6261.8|6243.8|0
1685052000000|2023-05-25 22:00:00|6262.2|6244.2|6264|6246|6264.8|6246.8|6261.9|6243.9|0
1685052300000|2023-05-25 22:05:00|6263.8|6245.8|6262.9|6244.9|6263.8|6245.8|6262.6|6244.6|0
1685052600000|2023-05-25 22:10:00|6263|6245|6262.4|6244.4|6263.1|6245.1|6262.4|6244.4|0
1685052900000|2023-05-25 22:15:00|6262.2|6244.2|6259.4|6241.4|6262.2|6244.2|6257.7|6239.7|0
1685053200000|2023-05-25 22:20:00|6259.8|6241.8|6259.9|6241.9|6260.4|6242.4|6259.1|6241.1|0
1685053500000|2023-05-25 22:25:00|6259.8|6241.8|6261.6|6243.6|6261.9|6243.9|6259.6|6241.6|0
1685053800000|2023-05-25 22:30:00|6261.7|6243.7|6260.7|6242.7|6261.9|6243.9|6260.4|6242.4|0
1685054100000|2023-05-25 22:35:00|6259.4|6241.4|6254.1|6236.1|6259.7|6241.7|6254.1|6236.1|0
1685054400000|2023-05-25 22:40:00|6254.2|6236.2|6248.7|6230.7|6254.6|6236.6|6248|6230|0
1685054700000|2023-05-25 22:45:00|6248.6|6230.6|6244.6|6226.6|6248.6|6230.6|6244.6|6226.6|0
1685055000000|2023-05-25 22:50:00|6244.5|6226.5|6245.6|6227.6|6245.6|6227.6|6244.4|6226.4|0
1685055300000|2023-05-25 22:55:00|6245.5|6227.5|6244.8|6226.8|6245.6|6227.6|6244.1|6226.1|0
1685055600000|2023-05-25 23:00:00|6244.7|6226.7|6243.6|6225.6|6245.2|6227.2|6243.3|6225.3|0
1685055900000|2023-05-25 23:05:00|6243.8|6225.8|6243.6|6225.6|6244.3|6226.3|6243.3|6225.3|0
1685056200000|2023-05-25 23:10:00|6243.5|6225.5|6235.1|6217.1|6243.6|6225.6|6234.6|6216.6|0
1685056500000|2023-05-25 23:15:00|6235.2|6217.2|6234.7|6216.7|6235.8|6217.8|6234.7|6216.7|0
1685056800000|2023-05-25 23:20:00|6234.9|6216.9|6235.5|6217.5|6235.7|6217.7|6234.9|6216.9|0
1685057100000|2023-05-25 23:25:00|6235|6217|6235.2|6217.2|6235.2|6217.2|6234.5|6216.5|0
1685057400000|2023-05-25 23:30:00|6235.1|6217.1|6234.5|6216.5|6235.5|6217.5|6234|6216|0
1685057700000|2023-05-25 23:35:00|6234.6|6216.6|6234.5|6216.5|6235|6217|6234.2|6216.2|0
1685058000000|2023-05-25 23:40:00|6234.6|6216.6|6234.6|6216.6|6234.9|6216.9|6234.2|6216.2|0
1685058300000|2023-05-25 23:45:00|6234.5|6216.5|6234.6|6216.6|6235.4|6217.4|6234.2|6216.2|0
1685058600000|2023-05-25 23:50:00|6234.4|6216.4|6234.9|6216.9|6235|6217|6234.2|6216.2|0
1685058900000|2023-05-25 23:55:00|6235|6217|6234.7|6216.7|6235.2|6217.2|6234.7|6216.7|0
1685059200000|2023-05-26 00:00:00|6234.9|6216.9|6235.3|6217.3|6235.8|6217.8|6234.4|6216.4|0
1685059500000|2023-05-26 00:05:00|6235.2|6217.2|6235.5|6217.5|6235.5|6217.5|6233.6|6215.6|0
1685059800000|2023-05-26 00:10:00|6235.4|6217.4|6236.1|6218.1|6236.5|6218.5|6235.2|6217.2|0
1685060100000|2023-05-26 00:15:00|6235.9|6217.9|6234.4|6216.4|6236.1|6218.1|6234.1|6216.1|0
1685060400000|2023-05-26 00:20:00|6234.2|6216.2|6235.5|6217.5|6235.5|6217.5|6233.8|6215.8|0
1685060700000|2023-05-26 00:25:00|6235.6|6217.6|6236|6218|6236.3|6218.3|6235.4|6217.4|0
1685061000000|2023-05-26 00:30:00|6235.8|6217.8|6235.2|6217.2|6235.8|6217.8|6235|6217|0
1685061300000|2023-05-26 00:35:00|6235.1|6217.1|6236|6218|6236.3|6218.3|6234.7|6216.7|0
1685061600000|2023-05-26 00:40:00|6236.2|6218.2|6235.6|6217.6|6236.6|6218.6|6235.6|6217.6|0
1685061900000|2023-05-26 00:45:00|6235.4|6217.4|6235.5|6217.5|6236|6218|6235.3|6217.3|0
1685062200000|2023-05-26 00:50:00|6235.4|6217.4|6236.2|6218.2|6236.2|6218.2|6234.8|6216.8|0
1685062500000|2023-05-26 00:55:00|6236.1|6218.1|6240.3|6222.3|6240.3|6222.3|6235.8|6217.8|0
1685062800000|2023-05-26 01:00:00|6240.6|6222.6|6240.7|6222.7|6241|6223|6240|6222|0
1685063100000|2023-05-26 01:05:00|6240.9|6222.9|6240.5|6222.5|6240.9|6222.9|6239.9|6221.9|0
1685063400000|2023-05-26 01:10:00|6240.2|6222.2|6239.5|6221.5|6240.5|6222.5|6239.5|6221.5|0
1685063700000|2023-05-26 01:15:00|6238.7|6220.7|6239.6|6221.6|6240.3|6222.3|6238.4|6220.4|0
1685064000000|2023-05-26 01:20:00|6239.5|6221.5|6234.2|6216.2|6239.5|6221.5|6233.2|6215.2|0
1685064300000|2023-05-26 01:25:00|6234|6216|6237.4|6219.4|6237.4|6219.4|6232.2|6214.2|0
1685064600000|2023-05-26 01:30:00|6237.7|6219.7|6239.6|6221.6|6239.9|6221.9|6237.4|6219.4|0
1685064900000|2023-05-26 01:35:00|6239.9|6221.9|6241.3|6223.3|6241.9|6223.9|6239.9|6221.9|0
1685065200000|2023-05-26 01:40:00|6241.4|6223.4|6241.2|6223.2|6241.7|6223.7|6240.7|6222.7|0
1685065500000|2023-05-26 01:45:00|6241|6223|6241.4|6223.4|6241.7|6223.7|6241|6223|0
1685065800000|2023-05-26 01:50:00|6241.3|6223.3|6242.6|6224.6|6243.4|6225.4|6241.2|6223.2|0
1685066100000|2023-05-26 01:55:00|6242.9|6224.9|6244.3|6226.3|6244.3|6226.3|6242.9|6224.9|0
1685066400000|2023-05-26 02:00:00|6244.4|6226.4|6245.3|6227.3|6245.8|6227.8|6244.1|6226.1|0
1685066700000|2023-05-26 02:05:00|6245.2|6227.2|6244.4|6226.4|6245.3|6227.3|6244.4|6226.4|0
1685067000000|2023-05-26 02:10:00|6244.2|6226.2|6243.9|6225.9|6244.2|6226.2|6243.2|6225.2|0
1685067300000|2023-05-26 02:15:00|6244|6226|6244.4|6226.4|6244.9|6226.9|6243.6|6225.6|0
1685067600000|2023-05-26 02:20:00|6244.6|6226.6|6243.1|6225.1|6244.6|6226.6|6242.7|6224.7|0
1685067900000|2023-05-26 02:25:00|6243.2|6225.2|6243.2|6225.2|6243.6|6225.6|6243|6225|0
1685068200000|2023-05-26 02:30:00|6243.4|6225.4|6242.1|6224.1|6243.4|6225.4|6241.9|6223.9|0
1685068500000|2023-05-26 02:35:00|6242.3|6224.3|6242.3|6224.3|6242.4|6224.4|6241.3|6223.3|0
1685068800000|2023-05-26 02:40:00|6242.1|6224.1|6242.7|6224.7|6242.9|6224.9|6241.9|6223.9|0
1685069100000|2023-05-26 02:45:00|6242.5|6224.5|6241.7|6223.7|6242.7|6224.7|6241.7|6223.7|0
1685069400000|2023-05-26 02:50:00|6241.9|6223.9|6241.9|6223.9|6242.7|6224.7|6241.9|6223.9|0
1685069700000|2023-05-26 02:55:00|6242|6224|6242.3|6224.3|6242.7|6224.7|6242|6224|0
1685070000000|2023-05-26 03:00:00|6242.5|6224.5|6243.1|6225.1|6243.7|6225.7|6242.5|6224.5|0
1685070300000|2023-05-26 03:05:00|6243|6225|6242.5|6224.5|6243.5|6225.5|6242.5|6224.5|0
1685070600000|2023-05-26 03:10:00|6242.6|6224.6|6243.1|6225.1|6243.1|6225.1|6242.5|6224.5|0
1685070900000|2023-05-26 03:15:00|6243|6225|6243.3|6225.3|6243.4|6225.4|6242.9|6224.9|0
1685071200000|2023-05-26 03:20:00|6243.4|6225.4|6244.3|6226.3|6244.5|6226.5|6243.3|6225.3|0
1685071500000|2023-05-26 03:25:00|6244.4|6226.4|6244.5|6226.5|6244.5|6226.5|6244.1|6226.1|0
1685071800000|2023-05-26 03:30:00|6244.4|6226.4|6241.7|6223.7|6244.4|6226.4|6241.7|6223.7|0
1685072100000|2023-05-26 03:35:00|6241.5|6223.5|6242.8|6224.8|6242.8|6224.8|6241.2|6223.2|0
1685072400000|2023-05-26 03:40:00|6243.4|6225.4|6244|6226|6244.8|6226.8|6243.4|6225.4|0
1685072700000|2023-05-26 03:45:00|6243.9|6225.9|6244|6226|6244|6226|6243.4|6225.4|0
1685073000000|2023-05-26 03:50:00|6244.3|6226.3|6244.5|6226.5|6244.6|6226.6|6244|6226|0
1685073300000|2023-05-26 03:55:00|6244.4|6226.4|6244.4|6226.4|6244.6|6226.6|6244.2|6226.2|0
1685073600000|2023-05-26 04:00:00|6245.4|6227.4|6246.8|6228.8|6246.9|6228.9|6244.6|6226.6|0
1685073900000|2023-05-26 04:05:00|6246.7|6228.7|6247.2|6229.2|6247.5|6229.5|6246.6|6228.6|0
1685074200000|2023-05-26 04:10:00|6247.1|6229.1|6248.1|6230.1|6248.4|6230.4|6246.4|6228.4|0
1685074500000|2023-05-26 04:15:00|6248.4|6230.4|6248.8|6230.8|6249|6231|6248|6230|0
1685074800000|2023-05-26 04:20:00|6248.7|6230.7|6247.9|6229.9|6248.8|6230.8|6247.9|6229.9|0
1685075100000|2023-05-26 04:25:00|6247.8|6229.8|6248|6230|6248.7|6230.7|6247.7|6229.7|0
1685075400000|2023-05-26 04:30:00|6247.9|6229.9|6247.4|6229.4|6248|6230|6246.7|6228.7|0
1685075700000|2023-05-26 04:35:00|6247.3|6229.3|6248.2|6230.2|6248.2|6230.2|6247.3|6229.3|0
1685076000000|2023-05-26 04:40:00|6248.3|6230.3|6248.7|6230.7|6248.9|6230.9|6248.3|6230.3|0
1685076300000|2023-05-26 04:45:00|6248.8|6230.8|6249.5|6231.5|6249.9|6231.9|6248.8|6230.8|0
1685076600000|2023-05-26 04:50:00|6249.4|6231.4|6249.5|6231.5|6249.7|6231.7|6249.2|6231.2|0
1685076900000|2023-05-26 04:55:00|6249.7|6231.7|6250.7|6232.7|6251.5|6233.5|6248.9|6230.9|0
1685077200000|2023-05-26 05:00:00|6250.9|6232.9|6250.6|6232.6|6251.5|6233.5|6250.3|6232.3|0
1685077500000|2023-05-26 05:05:00|6250.8|6232.8|6250.6|6232.6|6251.8|6233.8|6250.6|6232.6|0
1685077800000|2023-05-26 05:10:00|6250.5|6232.5|6250.3|6232.3|6251.1|6233.1|6250.1|6232.1|0
1685078100000|2023-05-26 05:15:00|6250.4|6232.4|6250.1|6232.1|6250.6|6232.6|6249.9|6231.9|0
1685078400000|2023-05-26 05:20:00|6250.2|6232.2|6249.9|6231.9|6250.4|6232.4|6249.7|6231.7|0
1685078700000|2023-05-26 05:25:00|6249.7|6231.7|6251.4|6233.4|6252.1|6234.1|6249.7|6231.7|0
1685079000000|2023-05-26 05:30:00|6251.7|6233.7|6261|6243|6262.4|6244.4|6251.4|6233.4|0
1685079300000|2023-05-26 05:35:00|6261.2|6243.2|6261|6243|6261.4|6243.4|6260.7|6242.7|0
1685079600000|2023-05-26 05:40:00|6261.4|6243.4|6262.4|6244.4|6262.7|6244.7|6261.4|6243.4|0
1685079900000|2023-05-26 05:45:00|6262.5|6244.5|6262.4|6244.4|6263.3|6245.3|6262.4|6244.4|0
1685080200000|2023-05-26 05:50:00|6262.2|6244.2|6262.6|6244.6|6263.1|6245.1|6261.9|6243.9|0
1685080500000|2023-05-26 05:55:00|6262.4|6244.4|6259.4|6241.4|6262.4|6244.4|6258.9|6240.9|0
1685080800000|2023-05-26 06:00:00|6259.3|6241.3|6258.5|6240.5|6260.1|6242.1|6258.2|6240.2|0
1685081100000|2023-05-26 06:05:00|6258.6|6240.6|6259.5|6241.5|6260|6242|6258.2|6240.2|0
1685081400000|2023-05-26 06:10:00|6259.2|6241.2|6261.9|6243.9|6262.1|6244.1|6259.2|6241.2|0
1685081700000|2023-05-26 06:15:00|6262|6244|6266.8|6248.8|6266.9|6248.9|6261.9|6243.9|0
1685082000000|2023-05-26 06:20:00|6266.5|6248.5|6281.1|6263.1|6281.3|6263.3|6266.5|6248.5|0
1685082300000|2023-05-26 06:25:00|6281.2|6263.2|6280.3|6262.3|6281.9|6263.9|6279.8|6261.8|0
1685082600000|2023-05-26 06:30:00|6280.1|6262.1|6279.9|6261.9|6281.9|6263.9|6279.7|6261.7|0
1685082900000|2023-05-26 06:35:00|6279.7|6261.7|6279.2|6261.2|6280.1|6262.1|6278.9|6260.9|0
1685083200000|2023-05-26 06:40:00|6279.3|6261.3|6281.5|6263.5|6281.7|6263.7|6279.1|6261.1|0
1685083500000|2023-05-26 06:45:00|6281.4|6263.4|6281|6263|6282.5|6264.5|6280.7|6262.7|0
1685083800000|2023-05-26 06:50:00|6280.7|6262.7|6282.7|6264.7|6283|6265|6280.7|6262.7|0
1685084100000|2023-05-26 06:55:00|6282.6|6264.6|6281.6|6263.6|6282.7|6264.7|6281.4|6263.4|0
1685084400000|2023-05-26 07:00:00|6281.5|6263.5|6280.1|6262.1|6282.7|6264.7|6279.8|6261.8|0
1685084700000|2023-05-26 07:05:00|6280|6262|6278.7|6260.7|6280.9|6262.9|6278.1|6260.1|0
1685085000000|2023-05-26 07:10:00|6278.6|6260.6|6281.3|6263.3|6282.3|6264.3|6278.5|6260.5|0
1685085300000|2023-05-26 07:15:00|6281.5|6263.5|6280.2|6262.2|6282.2|6264.2|6279.1|6261.1|0
1685085600000|2023-05-26 07:20:00|6280.3|6262.3|6276.7|6258.7|6281|6263|6276.2|6258.2|0
1685085900000|2023-05-26 07:25:00|6276.6|6258.6|6276.6|6258.6|6276.7|6258.7|6275|6257|0
1685086200000|2023-05-26 07:30:00|6276.7|6258.7|6273.6|6255.6|6276.9|6258.9|6273.6|6255.6|0
1685086500000|2023-05-26 07:35:00|6273.7|6255.7|6268.6|6250.6|6274.3|6256.3|6268.6|6250.6|0
1685086800000|2023-05-26 07:40:00|6268.8|6250.8|6267.1|6249.1|6271.3|6253.3|6266.8|6248.8|0
1685087100000|2023-05-26 07:45:00|6266.9|6248.9|6269|6251|6270.4|6252.4|6266.1|6248.1|0
1685087400000|2023-05-26 07:50:00|6269.5|6251.5|6271.3|6253.3|6271.5|6253.5|6267.3|6249.3|0
1685087700000|2023-05-26 07:55:00|6271.2|6253.2|6269|6251|6271.4|6253.4|6268|6250|0
1685088000000|2023-05-26 08:00:00|6269.2|6251.2|6272.7|6254.7|6273.3|6255.3|6268.6|6250.6|0
1685088300000|2023-05-26 08:05:00|6273|6255|6272.6|6254.6|6273.2|6255.2|6270.9|6252.9|0
1685088600000|2023-05-26 08:10:00|6272.7|6254.7|6274.2|6256.2|6274.5|6256.5|6272.2|6254.2|0
1685088900000|2023-05-26 08:15:00|6273.9|6255.9|6275.2|6257.2|6275.8|6257.8|6273.7|6255.7|0
1685089200000|2023-05-26 08:20:00|6274.8|6256.8|6280.1|6262.1|6281.2|6263.2|6274.5|6256.5|0
1685089500000|2023-05-26 08:25:00|6280.3|6262.3|6280|6262|6281|6263|6278.9|6260.9|0
1685089800000|2023-05-26 08:30:00|6279.9|6261.9|6278.3|6260.3|6280.6|6262.6|6278.1|6260.1|0
1685090100000|2023-05-26 08:35:00|6278.2|6260.2|6277.1|6259.1|6278.4|6260.4|6275.8|6257.8|0
1685090400000|2023-05-26 08:40:00|6277.3|6259.3|6279.8|6261.8|6280|6262|6277.2|6259.2|0
1685090700000|2023-05-26 08:45:00|6280|6262|6280.7|6262.7|6281.4|6263.4|6280|6262|0
1685091000000|2023-05-26 08:50:00|6280.6|6262.6|6280.6|6262.6|6280.9|6262.9|6279.3|6261.3|0
1685091300000|2023-05-26 08:55:00|6280.1|6262.1|6274.7|6256.7|6280.4|6262.4|6274.3|6256.3|0
1685091600000|2023-05-26 09:00:00|6274.9|6256.9|6274.9|6256.9|6275.7|6257.7|6274.5|6256.5|0
1685091900000|2023-05-26 09:05:00|6274.8|6256.8|6272.4|6254.4|6274.9|6256.9|6271.5|6253.5|0
1685092200000|2023-05-26 09:10:00|6272.5|6254.5|6269.1|6251.1|6272.7|6254.7|6269.1|6251.1|0
1685092500000|2023-05-26 09:15:00|6268.9|6250.9|6271.1|6253.1|6271.9|6253.9|6268.8|6250.8|0
1685092800000|2023-05-26 09:20:00|6270.9|6252.9|6271.5|6253.5|6271.7|6253.7|6270.2|6252.2|0
1685093100000|2023-05-26 09:25:00|6271.6|6253.6|6270.3|6252.3|6271.6|6253.6|6270.1|6252.1|0
1685093400000|2023-05-26 09:30:00|6270.4|6252.4|6270.4|6252.4|6270.7|6252.7|6268.6|6250.6|0
1685093700000|2023-05-26 09:35:00|6270.6|6252.6|6271.2|6253.2|6271.8|6253.8|6269.5|6251.5|0
1685094000000|2023-05-26 09:40:00|6271.3|6253.3|6271.5|6253.5|6272.4|6254.4|6270.9|6252.9|0
1685094300000|2023-05-26 09:45:00|6271.4|6253.4|6269.7|6251.7|6271.5|6253.5|6269.4|6251.4|0
1685094600000|2023-05-26 09:50:00|6269.9|6251.9|6269.5|6251.5|6270.2|6252.2|6268.2|6250.2|0
1685094900000|2023-05-26 09:55:00|6269.7|6251.7|6271|6253|6271.5|6253.5|6269.5|6251.5|0
1685095200000|2023-05-26 10:00:00|6270.7|6252.7|6270.4|6252.4|6271.2|6253.2|6269.1|6251.1|0
1685095500000|2023-05-26 10:05:00|6270.5|6252.5|6269.7|6251.7|6271|6253|6269.4|6251.4|0
1685095800000|2023-05-26 10:10:00|6269.4|6251.4|6269.6|6251.6|6271.1|6253.1|6268.9|6250.9|0
1685096100000|2023-05-26 10:15:00|6269.9|6251.9|6272.3|6254.3|6272.5|6254.5|6269.3|6251.3|0
1685096400000|2023-05-26 10:20:00|6272.4|6254.4|6273|6255|6273.6|6255.6|6272.2|6254.2|0
1685096700000|2023-05-26 10:25:00|6273.1|6255.1|6275.6|6257.6|6276|6258|6273.1|6255.1|0
1685097000000|2023-05-26 10:30:00|6275.5|6257.5|6277.9|6259.9|6278.1|6260.1|6274.7|6256.7|0
1685097300000|2023-05-26 10:35:00|6277.8|6259.8|6281|6263|6281|6263|6277.2|6259.2|0
1685097600000|2023-05-26 10:40:00|6280.8|6262.8|6282.5|6264.5|6283|6265|6280.5|6262.5|0
1685097900000|2023-05-26 10:45:00|6282.3|6264.3|6286.5|6268.5|6286.7|6268.7|6282.1|6264.1|0
1685098200000|2023-05-26 10:50:00|6286.6|6268.6|6287.1|6269.1|6287.1|6269.1|6286.2|6268.2|0
1685098500000|2023-05-26 10:55:00|6287.2|6269.2|6288|6270|6288.1|6270.1|6286.3|6268.3|0
1685098800000|2023-05-26 11:00:00|6287.8|6269.8|6288.3|6270.3|6289.5|6271.5|6287.2|6269.2|0
1685099100000|2023-05-26 11:05:00|6288.5|6270.5|6288.3|6270.3|6289.5|6271.5|6287.9|6269.9|0
1685099400000|2023-05-26 11:10:00|6288.2|6270.2|6287.3|6269.3|6289.3|6271.3|6287.1|6269.1|0
1685099700000|2023-05-26 11:15:00|6287.2|6269.2|6288.2|6270.2|6289.4|6271.4|6287.1|6269.1|0
1685100000000|2023-05-26 11:20:00|6288.4|6270.4|6290.6|6272.6|6291.2|6273.2|6288.4|6270.4|0
1685100300000|2023-05-26 11:25:00|6290.9|6272.9|6295.2|6277.2|6295.8|6277.8|6290.5|6272.5|0
1685100600000|2023-05-26 11:30:00|6295.3|6277.3|6295.3|6277.3|6296|6278|6294.6|6276.6|0
1685100900000|2023-05-26 11:35:00|6295.4|6277.4|6294.1|6276.1|6295.4|6277.4|6293.9|6275.9|0
1685101200000|2023-05-26 11:40:00|6294.3|6276.3|6294.2|6276.2|6295.7|6277.7|6294.1|6276.1|0
1685101500000|2023-05-26 11:45:00|6293.8|6275.8|6296.3|6278.3|6296.5|6278.5|6293.2|6275.2|0
1685101800000|2023-05-26 11:50:00|6296.5|6278.5|6295.9|6277.9|6297.8|6279.8|6295.9|6277.9|0
1685102100000|2023-05-26 11:55:00|6295.8|6277.8|6295.5|6277.5|6296.7|6278.7|6295.2|6277.2|0
1685102400000|2023-05-26 12:00:00|6295.7|6277.7|6295.8|6277.8|6297|6279|6295.5|6277.5|0
1685102700000|2023-05-26 12:05:00|6295.6|6277.6|6292.9|6274.9|6295.8|6277.8|6292.9|6274.9|0
1685103000000|2023-05-26 12:10:00|6293.1|6275.1|6294.3|6276.3|6295.4|6277.4|6293.1|6275.1|0
1685103300000|2023-05-26 12:15:00|6294.2|6276.2|6294|6276|6294.7|6276.7|6293.5|6275.5|0
1685103600000|2023-05-26 12:20:00|6293.8|6275.8|6293.6|6275.6|6294.8|6276.8|6293.4|6275.4|0
1685103900000|2023-05-26 12:25:00|6293.5|6275.5|6293.8|6275.8|6294.4|6276.4|6292.9|6274.9|0
1685104200000|2023-05-26 12:30:00|6293.9|6275.9|6289.5|6271.5|6296.6|6278.6|6288|6270|0
1685104500000|2023-05-26 12:35:00|6289.7|6271.7|6283.8|6265.8|6290.3|6272.3|6283.5|6265.5|0
1685104800000|2023-05-26 12:40:00|6284|6266|6286.9|6268.9|6288.9|6270.9|6283.8|6265.8|0
1685105100000|2023-05-26 12:45:00|6287.1|6269.1|6291.1|6273.1|6292.2|6274.2|6285.1|6267.1|0
1685105400000|2023-05-26 12:50:00|6290.9|6272.9|6290.9|6272.9|6293.2|6275.2|6288.8|6270.8|0
1685105700000|2023-05-26 12:55:00|6291.1|6273.1|6293.2|6275.2|6293.2|6275.2|6289|6271|0
1685106000000|2023-05-26 13:00:00|6293.1|6275.1|6293.9|6275.9|6295.5|6277.5|6292.6|6274.6|0
1685106300000|2023-05-26 13:05:00|6293.6|6275.6|6293.2|6275.2|6294.9|6276.9|6292.3|6274.3|0
1685106600000|2023-05-26 13:10:00|6293.3|6275.3|6296.9|6278.9|6297.1|6279.1|6292.7|6274.7|0
1685106900000|2023-05-26 13:15:00|6297.1|6279.1|6296.7|6278.7|6297.3|6279.3|6295|6277|0
1685107200000|2023-05-26 13:20:00|6296.6|6278.6|6294.1|6276.1|6298.1|6280.1|6293.6|6275.6|0
1685107500000|2023-05-26 13:25:00|6293.7|6275.7|6293.5|6275.5|6295.1|6277.1|6293.1|6275.1|0
1685107800000|2023-05-26 13:30:00|6293.7|6275.7|6278.7|6260.7|6300|6282|6278.7|6260.7|0
1685108100000|2023-05-26 13:35:00|6278.6|6260.6|6302.7|6284.7|6304.2|6286.2|6275.1|6257.1|0
1685108400000|2023-05-26 13:40:00|6302.6|6284.6|6317.9|6299.9|6320.6|6302.6|6302.6|6284.6|0
1685108700000|2023-05-26 13:45:00|6318|6300|6314.2|6296.2|6327.8|6309.8|6314|6296|0
1685109000000|2023-05-26 13:50:00|6314.3|6296.3|6315.7|6297.7|6315.7|6297.7|6310.4|6292.4|0
1685109300000|2023-05-26 13:55:00|6315.8|6297.8|6312.1|6294.1|6317|6299|6309.9|6291.9|0
1685109600000|2023-05-26 14:00:00|6312|6294|6328.3|6310.3|6330.4|6312.4|6311.9|6293.9|0
1685109900000|2023-05-26 14:05:00|6328.4|6310.4|6331.8|6313.8|6333.4|6315.4|6325.9|6307.9|0
1685110200000|2023-05-26 14:10:00|6331.7|6313.7|6327.6|6309.6|6332.4|6314.4|6326.9|6308.9|0
1685110500000|2023-05-26 14:15:00|6327.8|6309.8|6339.1|6321.1|6339.1|6321.1|6327.7|6309.7|0
1685110800000|2023-05-26 14:20:00|6339.9|6321.9|6347.8|6329.8|6347.8|6329.8|6339.2|6321.2|0
1685111100000|2023-05-26 14:25:00|6347.9|6329.9|6347.5|6329.5|6348.6|6330.6|6343.9|6325.9|0
1685111400000|2023-05-26 14:30:00|6347.6|6329.6|6336.3|6318.3|6353|6335|6335.4|6317.4|0
1685111700000|2023-05-26 14:35:00|6336.4|6318.4|6345.5|6327.5|6345.6|6327.6|6335.3|6317.3|0
1685112000000|2023-05-26 14:40:00|6345.6|6327.6|6351.3|6333.3|6352.5|6334.5|6344|6326|0
1685112300000|2023-05-26 14:45:00|6351.4|6333.4|6353.4|6335.4|6360.1|6342.1|6350.8|6332.8|0
1685112600000|2023-05-26 14:50:00|6354.2|6336.2|6353.6|6335.6|6355.6|6337.6|6351.3|6333.3|0
1685112900000|2023-05-26 14:55:00|6352.7|6334.7|6354.9|6336.9|6357.3|6339.3|6352.7|6334.7|0
1685113200000|2023-05-26 15:00:00|6355|6337|6345.4|6327.4|6356.2|6338.2|6344.4|6326.4|0
1685113500000|2023-05-26 15:05:00|6345.5|6327.5|6346.5|6328.5|6346.6|6328.6|6342.6|6324.6|0
1685113800000|2023-05-26 15:10:00|6346.4|6328.4|6345.5|6327.5|6348.2|6330.2|6343|6325|0
1685114100000|2023-05-26 15:15:00|6345.4|6327.4|6336.5|6318.5|6345.4|6327.4|6336.2|6318.2|0
1685114400000|2023-05-26 15:20:00|6336.6|6318.6|6333|6315|6337.9|6319.9|6331.8|6313.8|0
1685114700000|2023-05-26 15:25:00|6333.1|6315.1|6336.2|6318.2|6337.9|6319.9|6332.3|6314.3|0
1685115000000|2023-05-26 15:30:00|6336.3|6318.3|6338.4|6320.4|6338.8|6320.8|6334.7|6316.7|0
1685115300000|2023-05-26 15:35:00|6339.2|6321.2|6341.1|6323.1|6342.6|6324.6|6339.1|6321.1|0
1685115600000|2023-05-26 15:40:00|6341.2|6323.2|6338.8|6320.8|6341.2|6323.2|6337.1|6319.1|0
1685115900000|2023-05-26 15:45:00|6338.9|6320.9|6338.1|6320.1|6339.4|6321.4|6335.7|6317.7|0
1685116200000|2023-05-26 15:50:00|6338.2|6320.2|6339|6321|6339.2|6321.2|6337.2|6319.2|0
1685116500000|2023-05-26 15:55:00|6339.1|6321.1|6339.6|6321.6|6342.7|6324.7|6338.9|6320.9|0
1685116800000|2023-05-26 16:00:00|6339.5|6321.5|6341.1|6323.1|6342.5|6324.5|6339.4|6321.4|0
1685117100000|2023-05-26 16:05:00|6341.2|6323.2|6339.6|6321.6|6341.2|6323.2|6338.6|6320.6|0
1685117400000|2023-05-26 16:10:00|6339.7|6321.7|6340.3|6322.3|6341.5|6323.5|6338.7|6320.7|0
1685117700000|2023-05-26 16:15:00|6340.4|6322.4|6337.4|6319.4|6340.5|6322.5|6337.1|6319.1|0
1685118000000|2023-05-26 16:20:00|6337.5|6319.5|6341.6|6323.6|6341.8|6323.8|6336.6|6318.6|0
1685118300000|2023-05-26 16:25:00|6341.7|6323.7|6343.2|6325.2|6343.2|6325.2|6340.7|6322.7|0
1685118600000|2023-05-26 16:30:00|6343.1|6325.1|6344.5|6326.5|6344.8|6326.8|6342.8|6324.8|0
1685118900000|2023-05-26 16:35:00|6344.6|6326.6|6344|6326|6345.9|6327.9|6344|6326|0
1685119200000|2023-05-26 16:40:00|6343.8|6325.8|6342.5|6324.5|6344.2|6326.2|6342.2|6324.2|0
1685119500000|2023-05-26 16:45:00|6342.6|6324.6|6342.1|6324.1|6346.1|6328.1|6341.9|6323.9|0
1685119800000|2023-05-26 16:50:00|6342.2|6324.2|6343.7|6325.7|6345.1|6327.1|6342.1|6324.1|0
1685120100000|2023-05-26 16:55:00|6343.8|6325.8|6344.7|6326.7|6344.8|6326.8|6343.5|6325.5|0
1685120400000|2023-05-26 17:00:00|6344.8|6326.8|6345.7|6327.7|6346|6328|6344.8|6326.8|0
1685120700000|2023-05-26 17:05:00|6345.8|6327.8|6349.7|6331.7|6349.7|6331.7|6345.7|6327.7|0
1685121000000|2023-05-26 17:10:00|6349.6|6331.6|6349.5|6331.5|6349.8|6331.8|6348.7|6330.7|0
1685121300000|2023-05-26 17:15:00|6349.4|6331.4|6345.2|6327.2|6349.6|6331.6|6344.5|6326.5|0
1685121600000|2023-05-26 17:20:00|6346.1|6328.1|6346.3|6328.3|6346.6|6328.6|6346|6328|0
1685121900000|2023-05-26 17:25:00|6346.2|6328.2|6346.2|6328.2|6346.4|6328.4|6345.8|6327.8|0
1685122200000|2023-05-26 17:30:00|6346.1|6328.1|6349.3|6331.3|6349.3|6331.3|6346|6328|0
1685122500000|2023-05-26 17:35:00|6348.4|6330.4|6348|6330|6349.1|6331.1|6347.5|6329.5|0
1685122800000|2023-05-26 17:40:00|6348.1|6330.1|6342.6|6324.6|6348.1|6330.1|6342.4|6324.4|0
1685123100000|2023-05-26 17:45:00|6342.5|6324.5|6343.9|6325.9|6344.5|6326.5|6342.4|6324.4|0
1685123400000|2023-05-26 17:50:00|6344|6326|6342.8|6324.8|6344.1|6326.1|6342.7|6324.7|0
1685123700000|2023-05-26 17:55:00|6342.9|6324.9|6343.3|6325.3|6345.2|6327.2|6342.8|6324.8|0
1685124000000|2023-05-26 18:00:00|6343.5|6325.5|6342.9|6324.9|6344.6|6326.6|6342.6|6324.6|0
1685124300000|2023-05-26 18:05:00|6343|6325|6340.5|6322.5|6343|6325|6340.4|6322.4|0
1685124600000|2023-05-26 18:10:00|6340.6|6322.6|6343.7|6325.7|6343.9|6325.9|6340.6|6322.6|0
1685124900000|2023-05-26 18:15:00|6343.8|6325.8|6345.9|6327.9|6346.2|6328.2|6343.8|6325.8|0
1685125200000|2023-05-26 18:20:00|6345.8|6327.8|6343.7|6325.7|6345.8|6327.8|6342.5|6324.5|0
1685125500000|2023-05-26 18:25:00|6343.8|6325.8|6344.2|6326.2|6344.5|6326.5|6342.1|6324.1|0
1685125800000|2023-05-26 18:30:00|6344.3|6326.3|6347|6329|6347.2|6329.2|6344.1|6326.1|0
1685126100000|2023-05-26 18:35:00|6347.1|6329.1|6346.6|6328.6|6348.7|6330.7|6346.6|6328.6|0
1685126400000|2023-05-26 18:40:00|6346.7|6328.7|6345.9|6327.9|6347.8|6329.8|6345.5|6327.5|0
1685126700000|2023-05-26 18:45:00|6346|6328|6347.1|6329.1|6347.3|6329.3|6345.8|6327.8|0
1685127000000|2023-05-26 18:50:00|6347.2|6329.2|6347.5|6329.5|6349.2|6331.2|6347|6329|0
1685127300000|2023-05-26 18:55:00|6347.4|6329.4|6343.9|6325.9|6347.5|6329.5|6343.6|6325.6|0
1685127600000|2023-05-26 19:00:00|6344|6326|6347.5|6329.5|6347.9|6329.9|6344|6326|0
1685127900000|2023-05-26 19:05:00|6347.4|6329.4|6346.8|6328.8|6347.6|6329.6|6346.3|6328.3|0
1685128200000|2023-05-26 19:10:00|6345.9|6327.9|6345|6327|6346.3|6328.3|6344.4|6326.4|0
1685128500000|2023-05-26 19:15:00|6344.9|6326.9|6344.2|6326.2|6346|6328|6344.1|6326.1|0
1685128800000|2023-05-26 19:20:00|6344.1|6326.1|6342.8|6324.8|6344.2|6326.2|6342.7|6324.7|0
1685129100000|2023-05-26 19:25:00|6342.9|6324.9|6341.6|6323.6|6343.9|6325.9|6341.5|6323.5|0
1685129400000|2023-05-26 19:30:00|6341.5|6323.5|6340.1|6322.1|6341.7|6323.7|6339.8|6321.8|0
1685129700000|2023-05-26 19:35:00|6340.2|6322.2|6338.7|6320.7|6341|6323|6336.6|6318.6|0
1685130000000|2023-05-26 19:40:00|6338.6|6320.6|6339.7|6321.7|6340.6|6322.6|6337.6|6319.6|0
1685130300000|2023-05-26 19:45:00|6339.6|6321.6|6338.7|6320.7|6339.9|6321.9|6337.5|6319.5|0
1685130600000|2023-05-26 19:50:00|6337.9|6319.9|6335.1|6317.1|6337.9|6319.9|6332.2|6314.2|0
1685130900000|2023-05-26 19:55:00|6335.2|6317.2|6331.9|6313.9|6336.9|6318.9|6331.4|6313.4|0
1685131200000|2023-05-26 20:00:00|6331.7|6313.7|6333.1|6315.1|6334.4|6316.4|6331.6|6313.6|0
1685131500000|2023-05-26 20:05:00|6333.3|6315.3|6333.5|6315.5|6334.4|6316.4|6332.3|6314.3|0
1685131800000|2023-05-26 20:10:00|6333.3|6315.3|6337.2|6319.2|6338.2|6320.2|6333.3|6315.3|0
1685132100000|2023-05-26 20:15:00|6337.5|6319.5|6336|6318|6337.8|6319.8|6335.8|6317.8|0
1685132400000|2023-05-26 20:20:00|6336.2|6318.2|6335.5|6317.5|6336.3|6318.3|6335.5|6317.5|0
1685132700000|2023-05-26 20:25:00|6335.7|6317.7|6337|6319|6337|6319|6335.5|6317.5|0
1685133000000|2023-05-26 20:30:00|6337.2|6319.2|6337.2|6319.2|6337.5|6319.5|6337|6319|0
1685133300000|2023-05-26 20:35:00|6337.4|6319.4|6334.3|6316.3|6337.8|6319.8|6334.3|6316.3|0
1685133600000|2023-05-26 20:40:00|6334.1|6316.1|6335.5|6317.5|6335.5|6317.5|6334|6316|0
1685133900000|2023-05-26 20:45:00|6335.3|6317.3|6335|6317|6335.5|6317.5|6335|6317|0
1685134200000|2023-05-26 20:50:00|6335.2|6317.2|6335|6317|6335.3|6317.3|6334.8|6316.8|0
1685134500000|2023-05-26 20:55:00|6334.8|6316.8|6334.7|6316.7|6334.9|6316.9|6334.4|6316.4|0
1685134800000|2023-05-26 21:00:00|6332.4|6314.4|6332.4|6314.4|6332.4|6314.4|6332.4|6314.4|0
1685311200000|2023-05-28 22:00:00|6346.8|6328.8|6347.7|6329.7|6350.2|6332.2|6346.3|6328.3|0
1685311500000|2023-05-28 22:05:00|6347.9|6329.9|6344.8|6326.8|6349.5|6331.5|6344.4|6326.4|0
1685311800000|2023-05-28 22:10:00|6344.9|6326.9|6343.8|6325.8|6346.2|6328.2|6343.2|6325.2|0
1685312100000|2023-05-28 22:15:00|6343.6|6325.6|6343.6|6325.6|6344.6|6326.6|6342.1|6324.1|0
1685312400000|2023-05-28 22:20:00|6343.4|6325.4|6345.3|6327.3|6346.4|6328.4|6343.4|6325.4|0
1685312700000|2023-05-28 22:25:00|6345.6|6327.6|6345.1|6327.1|6345.6|6327.6|6344.1|6326.1|0
1685313000000|2023-05-28 22:30:00|6345.2|6327.2|6343.9|6325.9|6346.1|6328.1|6343.4|6325.4|0
1685313300000|2023-05-28 22:35:00|6343.7|6325.7|6343.4|6325.4|6344.3|6326.3|6343|6325|0
1685313600000|2023-05-28 22:40:00|6343.5|6325.5|6342.9|6324.9|6344|6326|6342|6324|0
1685313900000|2023-05-28 22:45:00|6342.6|6324.6|6341.9|6323.9|6342.7|6324.7|6341.4|6323.4|0
1685314200000|2023-05-28 22:50:00|6342|6324|6342.4|6324.4|6343.4|6325.4|6341.9|6323.9|0
1685314500000|2023-05-28 22:55:00|6342.6|6324.6|6342.9|6324.9|6343.1|6325.1|6342.1|6324.1|0
1685314800000|2023-05-28 23:00:00|6343.1|6325.1|6342.6|6324.6|6343.1|6325.1|6342.1|6324.1|0
1685315100000|2023-05-28 23:05:00|6342.7|6324.7|6342.4|6324.4|6343.4|6325.4|6342.2|6324.2|0
1685315400000|2023-05-28 23:10:00|6342.6|6324.6|6343.4|6325.4|6344.1|6326.1|6342.4|6324.4|0
1685315700000|2023-05-28 23:15:00|6343.2|6325.2|6343.6|6325.6|6343.7|6325.7|6342.1|6324.1|0
1685316000000|2023-05-28 23:20:00|6343.8|6325.8|6343.4|6325.4|6344.1|6326.1|6343.4|6325.4|0
1685316300000|2023-05-28 23:25:00|6343.2|6325.2|6342.9|6324.9|6343.4|6325.4|6342.6|6324.6|0
1685316600000|2023-05-28 23:30:00|6342.8|6324.8|6343.4|6325.4|6343.6|6325.6|6342.6|6324.6|0
1685316900000|2023-05-28 23:35:00|6343.5|6325.5|6343.1|6325.1|6344.1|6326.1|6343.1|6325.1|0
1685317200000|2023-05-28 23:40:00|6343.3|6325.3|6340.9|6322.9|6343.4|6325.4|6340.7|6322.7|0
1685317500000|2023-05-28 23:45:00|6340.7|6322.7|6340.9|6322.9|6341.1|6323.1|6340.2|6322.2|0
1685317800000|2023-05-28 23:50:00|6340.8|6322.8|6341.4|6323.4|6341.9|6323.9|6340.7|6322.7|0
1685318100000|2023-05-28 23:55:00|6341.6|6323.6|6340.7|6322.7|6342.4|6324.4|6340.7|6322.7|0
1685318400000|2023-05-29 00:00:00|6340.5|6322.5|6340.7|6322.7|6340.9|6322.9|6339.7|6321.7|0
1685318700000|2023-05-29 00:05:00|6340.8|6322.8|6342.3|6324.3|6342.8|6324.8|6340.2|6322.2|0
1685319000000|2023-05-29 00:10:00|6342.5|6324.5|6343.5|6325.5|6343.9|6325.9|6342.3|6324.3|0
1685319300000|2023-05-29 00:15:00|6343.6|6325.6|6342.2|6324.2|6344.7|6326.7|6341.9|6323.9|0
1685319600000|2023-05-29 00:20:00|6342|6324|6341.7|6323.7|6342.9|6324.9|6341|6323|0
1685319900000|2023-05-29 00:25:00|6341.3|6323.3|6344|6326|6345.1|6327.1|6340.3|6322.3|0
1685320200000|2023-05-29 00:30:00|6343.8|6325.8|6341.6|6323.6|6343.8|6325.8|6341.6|6323.6|0
1685320500000|2023-05-29 00:35:00|6341.8|6323.8|6341.9|6323.9|6342.6|6324.6|6341.2|6323.2|0
1685320800000|2023-05-29 00:40:00|6342|6324|6342.6|6324.6|6343.1|6325.1|6341.9|6323.9|0
1685321100000|2023-05-29 00:45:00|6342.3|6324.3|6342.1|6324.1|6342.7|6324.7|6341.9|6323.9|0
1685321400000|2023-05-29 00:50:00|6342.2|6324.2|6341.7|6323.7|6342.6|6324.6|6341.7|6323.7|0
1685321700000|2023-05-29 00:55:00|6341.5|6323.5|6345.1|6327.1|6345.3|6327.3|6341.1|6323.1|0
1685322000000|2023-05-29 01:00:00|6344.9|6326.9|6344.7|6326.7|6345.3|6327.3|6343.9|6325.9|0
1685322300000|2023-05-29 01:05:00|6344.8|6326.8|6343.7|6325.7|6344.9|6326.9|6343.5|6325.5|0
1685322600000|2023-05-29 01:10:00|6343.8|6325.8|6344.3|6326.3|6344.7|6326.7|6343.8|6325.8|0
1685322900000|2023-05-29 01:15:00|6345.4|6327.4|6364.5|6358.5|6374.5|6368.5|6334.5|6327.4|4266
1685323200000|2023-05-29 01:20:00|6363.5|6357.5|6360.5|6354.5|6376.5|6370.5|6356.5|6350.5|1973
1685323500000|2023-05-29 01:25:00|6359.5|6353.5|6362.5|6356.5|6375.5|6369.5|6357.5|6351.5|2302
1685323800000|2023-05-29 01:30:00|6363.5|6357.5|6343.5|6337.5|6374.5|6368.5|6338.5|6332.5|6071
1685324100000|2023-05-29 01:35:00|6345.5|6339.5|6334.5|6328.5|6354.5|6348.5|6329.5|6323.5|2966
1685324400000|2023-05-29 01:40:00|6335.5|6329.5|6317.5|6311.5|6335.5|6329.5|6309.5|6303.5|2900
1685324700000|2023-05-29 01:45:00|6318.5|6312.5|6318.5|6312.5|6332.5|6326.5|6314.5|6308.5|4049
1685325000000|2023-05-29 01:50:00|6317.5|6311.5|6313.5|6307.5|6332.5|6326.5|6313.5|6307.5|12699
1685325300000|2023-05-29 01:55:00|6312.5|6306.5|6328.5|6322.5|6332.5|6326.5|6311.5|6305.5|9216
1685325600000|2023-05-29 02:00:00|6327.5|6321.5|6358.5|6352.5|6360.5|6354.5|6325.5|6319.5|7305
1685325900000|2023-05-29 02:05:00|6357.5|6351.5|6359|6353|6360|6354|6349.5|6343.5|7490
1685326200000|2023-05-29 02:10:00|6358|6352|6343|6337|6359|6353|6342|6336|5341
1685326500000|2023-05-29 02:15:00|6344|6338|6347|6341|6347|6341|6332|6326|9939
1685326800000|2023-05-29 02:20:00|6346|6340|6342|6336|6351|6345|6339|6333|8147
1685327100000|2023-05-29 02:25:00|6341|6335|6338|6332|6342|6336|6334|6328|1187
1685327400000|2023-05-29 02:30:00|6339|6333|6328|6322|6347|6341|6326|6320|2939
1685327700000|2023-05-29 02:35:00|6327|6321|6320|6314|6336|6330|6319|6313|5964
1685328000000|2023-05-29 02:40:00|6319|6313|6312.1|6306.1|6321|6315|6307.1|6301.1|1494
1685328300000|2023-05-29 02:45:00|6314.1|6308.1|6289.1|6283.1|6314.1|6308.1|6288.1|6282.1|1513
1685328600000|2023-05-29 02:50:00|6290.1|6284.1|6293.1|6287.1|6298.1|6292.1|6284.1|6278.1|1432
1685328900000|2023-05-29 02:55:00|6294.1|6288.1|6298.1|6292.1|6301.1|6295.1|6288.1|6282.1|1495
1685329200000|2023-05-29 03:00:00|6297.1|6291.1|6305.1|6299.1|6305.1|6299.1|6293.1|6287.1|2449
1685329500000|2023-05-29 03:05:00|6306.1|6300.1|6314.1|6308.1|6319.1|6313.1|6301.1|6295.1|3069
1685329800000|2023-05-29 03:10:00|6313.1|6307.1|6318.1|6312.1|6320.1|6314.1|6309.1|6303.1|2173
1685330100000|2023-05-29 03:15:00|6317.1|6311.1|6315.1|6309.1|6321.1|6315.1|6311.1|6305.1|2393
1685330400000|2023-05-29 03:20:00|6316.1|6310.1|6297.1|6291.1|6316.1|6310.1|6296.1|6290.1|1331
1685330700000|2023-05-29 03:25:00|6298.1|6292.1|6296.1|6290.1|6300.1|6294.1|6290.1|6284.1|984
1685331000000|2023-05-29 03:30:00|6297.1|6291.1|6290.1|6284.1|6298.1|6292.1|6288.1|6282.1|1632
1685331300000|2023-05-29 03:35:00|6289.1|6283.1|6287.1|6281.1|6292.1|6286.1|6287.1|6281.1|1675
1685331600000|2023-05-29 03:40:00|6288.1|6282.1|6294.1|6288.1|6295.1|6289.1|6287.1|6281.1|1578
1685331900000|2023-05-29 03:45:00|6295.1|6289.1|6298.1|6292.1|6300.1|6294.1|6293.1|6287.1|2018
1685332200000|2023-05-29 03:50:00|6297.1|6291.1|6297.1|6291.1|6300.1|6294.1|6296.1|6290.1|1558
1685332500000|2023-05-29 03:55:00|6296.1|6290.1|6300.1|6294.1|6301.1|6295.1|6293.1|6287.1|1627
1685332800000|2023-05-29 04:00:00|6301.9|6283.9|6304.6|6286.6|6304.6|6286.6|6301.4|6283.4|0
1685333100000|2023-05-29 04:05:00|6304.5|6286.5|6304.6|6286.6|6304.9|6286.9|6304.3|6286.3|0
1685333400000|2023-05-29 04:10:00|6304.5|6286.5|6304.5|6286.5|6304.7|6286.7|6304.3|6286.3|0
1685333700000|2023-05-29 04:15:00|6304.7|6286.7|6304.5|6286.5|6304.8|6286.8|6304.5|6286.5|0
1685334000000|2023-05-29 04:20:00|6304.4|6286.4|6304.2|6286.2|6304.5|6286.5|6304.1|6286.1|0
1685334300000|2023-05-29 04:25:00|6304.3|6286.3|6304.2|6286.2|6304.7|6286.7|6304|6286|0
1685334600000|2023-05-29 04:30:00|6304.4|6286.4|6305.4|6287.4|6305.4|6287.4|6304.2|6286.2|0
1685334900000|2023-05-29 04:35:00|6305.2|6287.2|6305.6|6287.6|6305.6|6287.6|6305.2|6287.2|0
1685335200000|2023-05-29 04:40:00|6305.7|6287.7|6305.6|6287.6|6305.7|6287.7|6305.2|6287.2|0
1685335500000|2023-05-29 04:45:00|6305.8|6287.8|6305.6|6287.6|6305.8|6287.8|6305.2|6287.2|0
1685335800000|2023-05-29 04:50:00|6305.5|6287.5|6306.1|6288.1|6306.1|6288.1|6305.4|6287.4|0
1685336100000|2023-05-29 04:55:00|6305.9|6287.9|6306.6|6288.6|6306.6|6288.6|6305.8|6287.8|3
1685336400000|2023-05-29 05:00:00|6302.1|6296.1|6290.1|6284.1|6302.1|6296.1|6288.1|6282.1|1593
1685336700000|2023-05-29 05:05:00|6291.1|6285.1|6300.1|6294.1|6300.1|6294.1|6288.1|6282.1|1674
1685337000000|2023-05-29 05:10:00|6301.1|6295.1|6313.1|6307.1|6318.1|6312.1|6299.1|6293.1|3712
1685337300000|2023-05-29 05:15:00|6312.1|6306.1|6293.1|6287.1|6313.1|6307.1|6293.1|6287.1|1505
1685337600000|2023-05-29 05:20:00|6292.1|6286.1|6286.1|6280.1|6292.1|6286.1|6278.1|6272.1|1253
1685337900000|2023-05-29 05:25:00|6287.1|6281.1|6279.1|6273.1|6290.1|6284.1|6277.1|6271.1|1159
1685338200000|2023-05-29 05:30:00|6278.1|6272.1|6265.1|6259.1|6284.1|6278.1|6263.1|6257.1|1892
1685338500000|2023-05-29 05:35:00|6264.1|6258.1|6262.1|6256.1|6268.1|6262.1|6257.1|6251.1|1034
1685338800000|2023-05-29 05:40:00|6261.1|6255.1|6263.1|6257.1|6266.1|6260.1|6257.1|6251.1|1414
1685339100000|2023-05-29 05:45:00|6264.1|6258.1|6264.1|6258.1|6269.1|6263.1|6260.1|6254.1|1037
1685339400000|2023-05-29 05:50:00|6265.1|6259.1|6280.1|6274.1|6280.1|6274.1|6264.1|6258.1|963
1685339700000|2023-05-29 05:55:00|6281.1|6275.1|6277.1|6271.1|6284.1|6278.1|6270.1|6264.1|4923
1685340000000|2023-05-29 06:00:00|6278.1|6272.1|6277.1|6271.1|6288.1|6282.1|6276.1|6270.1|3297
1685340300000|2023-05-29 06:05:00|6275.1|6269.1|6267.1|6261.1|6276.1|6270.1|6266.1|6260.1|1176
1685340600000|2023-05-29 06:10:00|6266.1|6260.1|6270.1|6264.1|6275.1|6269.1|6263.1|6257.1|1005
1685340900000|2023-05-29 06:15:00|6271.1|6265.1|6264.1|6258.1|6271.1|6265.1|6263.1|6257.1|1507
1685341200000|2023-05-29 06:20:00|6265.1|6259.1|6268.1|6262.1|6268.1|6262.1|6255.1|6249.1|702
1685341500000|2023-05-29 06:25:00|6267.1|6261.1|6262.1|6256.1|6269.1|6263.1|6261.1|6255.1|495
1685341800000|2023-05-29 06:30:00|6261.1|6255.1|6272.1|6266.1|6275.1|6269.1|6260.1|6254.1|4335
1685342100000|2023-05-29 06:35:00|6273.1|6267.1|6263.1|6257.1|6274.1|6268.1|6260.1|6254.1|9224
1685342400000|2023-05-29 06:40:00|6264.1|6258.1|6266.1|6260.1|6269.1|6263.1|6262.1|6256.1|884
1685342700000|2023-05-29 06:45:00|6267.1|6261.1|6286.1|6280.1|6286.1|6280.1|6265.1|6259.1|1981
1685343000000|2023-05-29 06:50:00|6285.1|6279.1|6285.1|6279.1|6287.1|6281.1|6281.1|6275.1|1531
1685343300000|2023-05-29 06:55:00|6284.1|6278.1|6283.1|6277.1|6287.1|6281.1|6280.1|6274.1|1196
1685343600000|2023-05-29 07:00:00|6284.1|6278.1|6276.1|6270.1|6285.1|6279.1|6272.1|6266.1|4445
1685343900000|2023-05-29 07:05:00|6275.1|6269.1|6273.1|6267.1|6276.1|6270.1|6271.1|6265.1|985
1685344200000|2023-05-29 07:10:00|6272.1|6266.1|6279.1|6273.1|6282.1|6276.1|6272.1|6266.1|949
1685344500000|2023-05-29 07:15:00|6278.1|6272.1|6266.1|6260.1|6283.1|6277.1|6266.1|6260.1|1379
1685344800000|2023-05-29 07:20:00|6268.1|6262.1|6269.1|6263.1|6272.1|6266.1|6265.1|6259.1|820
1685345100000|2023-05-29 07:25:00|6268.1|6262.1|6271.1|6265.1|6272.1|6266.1|6264.1|6258.1|869
1685345400000|2023-05-29 07:30:00|6272.1|6266.1|6268.1|6262.1|6272.1|6266.1|6264.1|6258.1|2795
1685345700000|2023-05-29 07:35:00|6267.1|6261.1|6259.1|6253.1|6269.1|6263.1|6259.1|6253.1|2687
1685346000000|2023-05-29 07:40:00|6260.1|6254.1|6258.1|6252.1|6265.1|6259.1|6258.1|6252.1|3833
1685346300000|2023-05-29 07:45:00|6259.1|6253.1|6247.1|6241.1|6260.1|6254.1|6247.1|6241.1|2150
1685346600000|2023-05-29 07:50:00|6248.1|6242.1|6251.1|6245.1|6251.1|6245.1|6239.1|6233.1|2696
1685346900000|2023-05-29 07:55:00|6249.1|6243.1|6246.1|6240.1|6251.1|6245.1|6245.1|6239.1|3210
1685347200000|2023-05-29 08:00:00|6245.8|6239.8|6250.8|6244.8|6252.8|6246.8|6239.8|6233.8|2741
1685347500000|2023-05-29 08:05:00|6252.8|6246.8|6254.8|6248.8|6254.8|6248.8|6249.8|6243.8|3607
1685347800000|2023-05-29 08:10:00|6253.8|6247.8|6248.8|6242.8|6254.8|6248.8|6243.8|6237.8|13411
1685348100000|2023-05-29 08:15:00|6247.8|6241.8|6245.8|6239.8|6248.8|6242.8|6244.8|6238.8|13595
1685348400000|2023-05-29 08:20:00|6244.8|6238.8|6251.8|6245.8|6254.8|6248.8|6242.8|6236.8|3607
1685348700000|2023-05-29 08:25:00|6250.8|6244.8|6250.8|6244.8|6254.8|6248.8|6247.8|6241.8|3368
1685349000000|2023-05-29 08:30:00|6255.8|6237.8|6256.1|6238.1|6256.4|6238.4|6254|6236|0
1685349300000|2023-05-29 08:35:00|6256.2|6238.2|6256.7|6238.7|6257.9|6239.9|6256.2|6238.2|0
1685349600000|2023-05-29 08:40:00|6256.5|6238.5|6255.4|6237.4|6256.6|6238.6|6255.4|6237.4|0
1685349900000|2023-05-29 08:45:00|6255.3|6237.3|6254.9|6236.9|6255.6|6237.6|6254.6|6236.6|0
1685350200000|2023-05-29 08:50:00|6255|6237|6255.9|6237.9|6256.2|6238.2|6254.9|6236.9|0
1685350500000|2023-05-29 08:55:00|6255.7|6237.7|6254.7|6236.7|6255.9|6237.9|6254.7|6236.7|0
1685350800000|2023-05-29 09:00:00|6254.9|6236.9|6253.5|6235.5|6255.3|6237.3|6253.3|6235.3|0
1685351100000|2023-05-29 09:05:00|6253.3|6235.3|6255|6237|6255|6237|6253.1|6235.1|0
1685351400000|2023-05-29 09:10:00|6254.9|6236.9|6253.1|6235.1|6255|6237|6252.8|6234.8|0
1685351700000|2023-05-29 09:15:00|6253.3|6235.3|6253.5|6235.5|6254.2|6236.2|6252.8|6234.8|0
1685352000000|2023-05-29 09:20:00|6253.7|6235.7|6252.4|6234.4|6254.2|6236.2|6252.2|6234.2|0
1685352300000|2023-05-29 09:25:00|6252.3|6234.3|6250.7|6232.7|6252.3|6234.3|6250.5|6232.5|0
1685352600000|2023-05-29 09:30:00|6250.8|6232.8|6249.6|6231.6|6251.5|6233.5|6249.5|6231.5|0
1685352900000|2023-05-29 09:35:00|6249.5|6231.5|6247.2|6229.2|6250|6232|6246.4|6228.4|0
1685353200000|2023-05-29 09:40:00|6247|6229|6245.2|6227.2|6247.2|6229.2|6243.5|6225.5|0
1685353500000|2023-05-29 09:45:00|6245.1|6227.1|6245.7|6227.7|6246.2|6228.2|6245|6227|0
1685353800000|2023-05-29 09:50:00|6245.6|6227.6|6246.3|6228.3|6246.5|6228.5|6245.5|6227.5|0
1685354100000|2023-05-29 09:55:00|6246.5|6228.5|6245|6227|6247|6229|6245|6227|0
1685354400000|2023-05-29 10:00:00|6245.1|6227.1|6245.5|6227.5|6245.7|6227.7|6244.7|6226.7|0
1685354700000|2023-05-29 10:05:00|6245.7|6227.7|6246.1|6228.1|6246.4|6228.4|6245.5|6227.5|0
1685355000000|2023-05-29 10:10:00|6246|6228|6246.1|6228.1|6247|6229|6246|6228|0
1685355300000|2023-05-29 10:15:00|6246|6228|6246.6|6228.6|6246.7|6228.7|6245.8|6227.8|0
1685355600000|2023-05-29 10:20:00|6246.5|6228.5|6246.3|6228.3|6246.5|6228.5|6245.8|6227.8|0
1685355900000|2023-05-29 10:25:00|6246.1|6228.1|6245.7|6227.7|6246.1|6228.1|6245.5|6227.5|0
1685356200000|2023-05-29 10:30:00|6245.8|6227.8|6247.1|6229.1|6247.4|6229.4|6245.7|6227.7|0
1685356500000|2023-05-29 10:35:00|6247.2|6229.2|6246.1|6228.1|6248|6230|6246.1|6228.1|0
1685356800000|2023-05-29 10:40:00|6246|6228|6245|6227|6246.4|6228.4|6244.9|6226.9|0
1685357100000|2023-05-29 10:45:00|6244.9|6226.9|6244.3|6226.3|6245.1|6227.1|6244.3|6226.3|0
1685357400000|2023-05-29 10:50:00|6244.1|6226.1|6243.6|6225.6|6244.2|6226.2|6243.6|6225.6|0
1685357700000|2023-05-29 10:55:00|6243.8|6225.8|6243.7|6225.7|6243.8|6225.8|6242.9|6224.9|0
1685358000000|2023-05-29 11:00:00|6243.8|6225.8|6239.8|6221.8|6243.9|6225.9|6239.5|6221.5|0
1685358300000|2023-05-29 11:05:00|6239.7|6221.7|6239.6|6221.6|6239.8|6221.8|6239|6221|0
1685358600000|2023-05-29 11:10:00|6239.5|6221.5|6240.5|6222.5|6241|6223|6239.5|6221.5|0
1685358900000|2023-05-29 11:15:00|6240.3|6222.3|6240.4|6222.4|6240.9|6222.9|6239.9|6221.9|0
1685359200000|2023-05-29 11:20:00|6240.2|6222.2|6239.4|6221.4|6240.4|6222.4|6239.1|6221.1|0
1685359500000|2023-05-29 11:25:00|6239.2|6221.2|6241.1|6223.1|6241.1|6223.1|6238.8|6220.8|0
1685359800000|2023-05-29 11:30:00|6240.8|6222.8|6240.9|6222.9|6241.5|6223.5|6240.5|6222.5|0
1685360100000|2023-05-29 11:35:00|6241|6223|6241.5|6223.5|6241.9|6223.9|6241|6223|0
1685360400000|2023-05-29 11:40:00|6241.6|6223.6|6241.2|6223.2|6241.7|6223.7|6240.6|6222.6|0
1685360700000|2023-05-29 11:45:00|6241.3|6223.3|6241.4|6223.4|6241.9|6223.9|6240.6|6222.6|0
1685361000000|2023-05-29 11:50:00|6241.3|6223.3|6241.8|6223.8|6242.3|6224.3|6241.3|6223.3|0
1685361300000|2023-05-29 11:55:00|6241.7|6223.7|6241|6223|6241.8|6223.8|6240.8|6222.8|0
1685361600000|2023-05-29 12:00:00|6240.9|6222.9|6241.1|6223.1|6242.3|6224.3|6240.7|6222.7|0
1685361900000|2023-05-29 12:05:00|6241.3|6223.3|6240.9|6222.9|6241.6|6223.6|6240.5|6222.5|0
1685362200000|2023-05-29 12:10:00|6240.8|6222.8|6240.4|6222.4|6240.8|6222.8|6240.1|6222.1|0
1685362500000|2023-05-29 12:15:00|6240.5|6222.5|6240|6222|6240.6|6222.6|6239.5|6221.5|0
1685362800000|2023-05-29 12:20:00|6240.2|6222.2|6239.9|6221.9|6240.9|6222.9|6239.6|6221.6|0
1685363100000|2023-05-29 12:25:00|6240|6222|6240.8|6222.8|6241|6223|6239.9|6221.9|0
1685363400000|2023-05-29 12:30:00|6240.7|6222.7|6238.5|6220.5|6240.7|6222.7|6238.5|6220.5|0
1685363700000|2023-05-29 12:35:00|6238.4|6220.4|6238.2|6220.2|6238.8|6220.8|6237.4|6219.4|0
1685364000000|2023-05-29 12:40:00|6238.3|6220.3|6238.3|6220.3|6239|6221|6238.1|6220.1|0
1685364300000|2023-05-29 12:45:00|6238.1|6220.1|6238.7|6220.7|6239.3|6221.3|6238.1|6220.1|0
1685364600000|2023-05-29 12:50:00|6238.6|6220.6|6238.2|6220.2|6238.7|6220.7|6237.8|6219.8|0
1685364900000|2023-05-29 12:55:00|6237.9|6219.9|6239|6221|6239.3|6221.3|6237.5|6219.5|0
1685365200000|2023-05-29 13:00:00|6239.2|6221.2|6240.1|6222.1|6240.3|6222.3|6238.6|6220.6|0
1685365500000|2023-05-29 13:05:00|6240.3|6222.3|6240.2|6222.2|6240.6|6222.6|6239.4|6221.4|0
1685365800000|2023-05-29 13:10:00|6240.3|6222.3|6239.7|6221.7|6240.7|6222.7|6239.7|6221.7|0
1685366100000|2023-05-29 13:15:00|6239.5|6221.5|6238.6|6220.6|6239.7|6221.7|6238.4|6220.4|0
1685366400000|2023-05-29 13:20:00|6238.8|6220.8|6238.7|6220.7|6239.1|6221.1|6238.4|6220.4|0
1685366700000|2023-05-29 13:25:00|6238.5|6220.5|6238.7|6220.7|6238.7|6220.7|6238.1|6220.1|0
1685367000000|2023-05-29 13:30:00|6238.9|6220.9|6237.6|6219.6|6238.9|6220.9|6237.6|6219.6|0
1685367300000|2023-05-29 13:35:00|6237.8|6219.8|6238.4|6220.4|6238.8|6220.8|6237.8|6219.8|0
1685367600000|2023-05-29 13:40:00|6238.6|6220.6|6238.7|6220.7|6239.3|6221.3|6237.5|6219.5|0
1685367900000|2023-05-29 13:45:00|6238.5|6220.5|6237.9|6219.9|6239.1|6221.1|6237.6|6219.6|0
1685368200000|2023-05-29 13:50:00|6238|6220|6238.4|6220.4|6238.9|6220.9|6238|6220|0
1685368500000|2023-05-29 13:55:00|6238.5|6220.5|6238.3|6220.3|6238.6|6220.6|6238.1|6220.1|0
1685368800000|2023-05-29 14:00:00|6238.5|6220.5|6238.5|6220.5|6238.5|6220.5|6238.1|6220.1|0
1685369100000|2023-05-29 14:05:00|6238.4|6220.4|6238.3|6220.3|6238.7|6220.7|6238.2|6220.2|0
1685369400000|2023-05-29 14:10:00|6238.5|6220.5|6238.8|6220.8|6239|6221|6238.3|6220.3|0
1685369700000|2023-05-29 14:15:00|6239|6221|6239.6|6221.6|6239.8|6221.8|6238.5|6220.5|0
1685370000000|2023-05-29 14:20:00|6239.7|6221.7|6240.7|6222.7|6240.7|6222.7|6239.6|6221.6|0
1685370300000|2023-05-29 14:25:00|6240.5|6222.5|6241.5|6223.5|6241.7|6223.7|6240.5|6222.5|0
1685370600000|2023-05-29 14:30:00|6241.6|6223.6|6241.5|6223.5|6241.9|6223.9|6241.3|6223.3|0
1685370900000|2023-05-29 14:35:00|6241.3|6223.3|6241.3|6223.3|6241.7|6223.7|6241.3|6223.3|0
1685371200000|2023-05-29 14:40:00|6241.4|6223.4|6241.2|6223.2|6241.9|6223.9|6241.2|6223.2|0
1685371500000|2023-05-29 14:45:00|6241.4|6223.4|6242.1|6224.1|6242.4|6224.4|6241|6223|0
1685371800000|2023-05-29 14:50:00|6242.4|6224.4|6241.2|6223.2|6242.7|6224.7|6240.8|6222.8|0
1685372100000|2023-05-29 14:55:00|6241.4|6223.4|6241.1|6223.1|6241.6|6223.6|6240.8|6222.8|0
1685372400000|2023-05-29 15:00:00|6241.3|6223.3|6241.3|6223.3|6241.5|6223.5|6240.5|6222.5|0
1685372700000|2023-05-29 15:05:00|6241.2|6223.2|6241.9|6223.9|6242|6224|6241.2|6223.2|0
1685373000000|2023-05-29 15:10:00|6242|6224|6242.7|6224.7|6243|6225|6241.9|6223.9|0
1685373300000|2023-05-29 15:15:00|6242.9|6224.9|6242.1|6224.1|6242.9|6224.9|6242.1|6224.1|0
1685373600000|2023-05-29 15:20:00|6242|6224|6242.4|6224.4|6242.4|6224.4|6241.6|6223.6|0
1685373900000|2023-05-29 15:25:00|6242.1|6224.1|6242.9|6224.9|6243.1|6225.1|6241.8|6223.8|0
1685374200000|2023-05-29 15:30:00|6243.1|6225.1|6242.9|6224.9|6243.4|6225.4|6242.3|6224.3|0
1685374500000|2023-05-29 15:35:00|6243.1|6225.1|6243.4|6225.4|6243.7|6225.7|6242.6|6224.6|0
1685374800000|2023-05-29 15:40:00|6243.3|6225.3|6242.9|6224.9|6243.4|6225.4|6242.7|6224.7|0
1685375100000|2023-05-29 15:45:00|6243|6225|6242.7|6224.7|6243.1|6225.1|6242.5|6224.5|0
1685375400000|2023-05-29 15:50:00|6242.9|6224.9|6242.5|6224.5|6243.1|6225.1|6242.3|6224.3|0
1685375700000|2023-05-29 15:55:00|6242.4|6224.4|6242|6224|6242.5|6224.5|6241.8|6223.8|0
1685376000000|2023-05-29 16:00:00|6241.9|6223.9|6241.5|6223.5|6241.9|6223.9|6241.5|6223.5|0
1685376300000|2023-05-29 16:05:00|6241.7|6223.7|6241.9|6223.9|6242.2|6224.2|6241.7|6223.7|0
1685376600000|2023-05-29 16:10:00|6242.1|6224.1|6241.9|6223.9|6242.2|6224.2|6241.9|6223.9|0
1685376900000|2023-05-29 16:15:00|6242.2|6224.2|6242.2|6224.2|6242.4|6224.4|6241.9|6223.9|0
1685377200000|2023-05-29 16:20:00|6242.1|6224.1|6241.6|6223.6|6242.2|6224.2|6241.5|6223.5|0
1685377500000|2023-05-29 16:25:00|6241.7|6223.7|6242.4|6224.4|6242.4|6224.4|6241.7|6223.7|0
1685377800000|2023-05-29 16:30:00|6242.2|6224.2|6241.7|6223.7|6242.4|6224.4|6241.7|6223.7|0
1685378100000|2023-05-29 16:35:00|6241.8|6223.8|6241.7|6223.7|6241.9|6223.9|6241.7|6223.7|0
1685378400000|2023-05-29 16:40:00|6241.9|6223.9|6241.6|6223.6|6241.9|6223.9|6241.4|6223.4|0
1685378700000|2023-05-29 16:45:00|6241.5|6223.5|6242.2|6224.2|6242.2|6224.2|6241.5|6223.5|0
1685379000000|2023-05-29 16:50:00|6242.3|6224.3|6241.5|6223.5|6242.6|6224.6|6241.5|6223.5|0
1685379300000|2023-05-29 16:55:00|6241.4|6223.4|6241.3|6223.3|6242.2|6224.2|6240.9|6222.9|0
1685379600000|2023-05-29 17:00:00|6241.2|6223.2|6242.1|6224.1|6242.1|6224.1|6241.2|6223.2|0
1685379900000|2023-05-29 17:05:00|6242|6224|6241.9|6223.9|6242.1|6224.1|6241.2|6223.2|0
1685383200000|2023-05-29 18:00:00|6242|6224|6242.8|6224.8|6242.8|6224.8|6242|6224|0
1685390100000|2023-05-29 19:55:00|6242.4|6224.4|6242.4|6224.4|6242.8|6224.8|6241.9|6223.9|0
1685391600000|2023-05-29 20:20:00|6242.6|6224.6|6242.6|6224.6|6242.6|6224.6|6242.6|6224.6|0
1685391900000|2023-05-29 20:25:00|6243.1|6225.1|6242.4|6224.4|6243.1|6225.1|6242.4|6224.4|0
1685393100000|2023-05-29 20:45:00|6248.3|6230.3|6242.4|6224.4|6248.3|6230.3|6242.4|6224.4|0
1685394600000|2023-05-29 21:10:00|6243.5|6225.5|6243.5|6225.5|6243.5|6225.5|6243.5|6225.5|0
1685396700000|2023-05-29 21:45:00|6243|6225|6243|6225|6243|6225|6243|6225|0
1685397600000|2023-05-29 22:00:00|6241.1|6223.1|6243.7|6225.7|6243.9|6225.9|6240.6|6222.6|0
1685397900000|2023-05-29 22:05:00|6243.6|6225.6|6246.1|6228.1|6246.2|6228.2|6242.9|6224.9|0
1685398200000|2023-05-29 22:10:00|6245.4|6227.4|6248.4|6230.4|6248.4|6230.4|6244.9|6226.9|0
1685398500000|2023-05-29 22:15:00|6248.5|6230.5|6250.2|6232.2|6250.9|6232.9|6248.4|6230.4|0
1685398800000|2023-05-29 22:20:00|6250|6232|6249.7|6231.7|6250.2|6232.2|6249.4|6231.4|0
1685399100000|2023-05-29 22:25:00|6249.6|6231.6|6249.2|6231.2|6249.7|6231.7|6249|6231|0
1685399400000|2023-05-29 22:30:00|6249.4|6231.4|6250.1|6232.1|6250.2|6232.2|6249.3|6231.3|0
1685399700000|2023-05-29 22:35:00|6249.9|6231.9|6249|6231|6250.4|6232.4|6249|6231|0
1685400000000|2023-05-29 22:40:00|6248.7|6230.7|6248|6230|6249.2|6231.2|6247.7|6229.7|0
1685400300000|2023-05-29 22:45:00|6248.1|6230.1|6248.7|6230.7|6249.1|6231.1|6248.1|6230.1|0
1685400600000|2023-05-29 22:50:00|6248.5|6230.5|6248.2|6230.2|6249|6231|6248.2|6230.2|0
1685400900000|2023-05-29 22:55:00|6248.1|6230.1|6248.2|6230.2|6248.5|6230.5|6248|6230|0
1685401200000|2023-05-29 23:00:00|6248|6230|6248.7|6230.7|6248.7|6230.7|6248|6230|0
1685401500000|2023-05-29 23:05:00|6248.8|6230.8|6248.7|6230.7|6249|6231|6248.7|6230.7|0
1685401800000|2023-05-29 23:10:00|6248.9|6230.9|6249.2|6231.2|6249.4|6231.4|6248.6|6230.6|0
1685402100000|2023-05-29 23:15:00|6249.1|6231.1|6247|6229|6249.1|6231.1|6246.8|6228.8|0
1685402400000|2023-05-29 23:20:00|6246.9|6228.9|6246|6228|6247.3|6229.3|6245.8|6227.8|0
1685402700000|2023-05-29 23:25:00|6245.8|6227.8|6246|6228|6246.3|6228.3|6245.8|6227.8|0
1685403000000|2023-05-29 23:30:00|6246.3|6228.3|6246|6228|6246.5|6228.5|6245.8|6227.8|0
1685403300000|2023-05-29 23:35:00|6246.3|6228.3|6246|6228|6246.4|6228.4|6246|6228|0
1685403600000|2023-05-29 23:40:00|6246.1|6228.1|6245.3|6227.3|6246.3|6228.3|6245.3|6227.3|0
1685403900000|2023-05-29 23:45:00|6245.2|6227.2|6244.3|6226.3|6245.3|6227.3|6244.1|6226.1|0
1685404200000|2023-05-29 23:50:00|6244.4|6226.4|6244.1|6226.1|6244.4|6226.4|6243.4|6225.4|0
1685404500000|2023-05-29 23:55:00|6244.3|6226.3|6244.4|6226.4|6245.1|6227.1|6244.1|6226.1|0
1685404800000|2023-05-30 00:00:00|6244.1|6226.1|6246|6228|6246|6228|6243.6|6225.6|0
1685405100000|2023-05-30 00:05:00|6245.8|6227.8|6247|6229|6247.5|6229.5|6245.8|6227.8|0
1685405400000|2023-05-30 00:10:00|6247.2|6229.2|6245.8|6227.8|6247.5|6229.5|6245.3|6227.3|0
1685405700000|2023-05-30 00:15:00|6245.9|6227.9|6247.2|6229.2|6248.3|6230.3|6245.8|6227.8|0
1685406000000|2023-05-30 00:20:00|6246.9|6228.9|6246.9|6228.9|6247.1|6229.1|6245.9|6227.9|0
1685406300000|2023-05-30 00:25:00|6246.6|6228.6|6246.2|6228.2|6246.8|6228.8|6245.8|6227.8|0
1685406600000|2023-05-30 00:30:00|6246.4|6228.4|6246.5|6228.5|6247.7|6229.7|6246.2|6228.2|0
1685406900000|2023-05-30 00:35:00|6246.4|6228.4|6245.3|6227.3|6246.5|6228.5|6245.1|6227.1|0
1685407200000|2023-05-30 00:40:00|6245.2|6227.2|6245.4|6227.4|6246.3|6228.3|6245.1|6227.1|0
1685407500000|2023-05-30 00:45:00|6245.5|6227.5|6246.5|6228.5|6246.9|6228.9|6245.4|6227.4|0
1685407800000|2023-05-30 00:50:00|6246.6|6228.6|6246.2|6228.2|6247|6229|6246|6228|0
1685408100000|2023-05-30 00:55:00|6246.1|6228.1|6246.8|6228.8|6246.8|6228.8|6245.9|6227.9|0
1685408400000|2023-05-30 01:00:00|6247|6229|6247.2|6229.2|6247.3|6229.3|6246.6|6228.6|0
1685408700000|2023-05-30 01:05:00|6247.1|6229.1|6249.6|6231.6|6249.6|6231.6|6246.5|6228.5|0
1685409000000|2023-05-30 01:10:00|6249.5|6231.5|6255.1|6237.1|6255.3|6237.3|6249.5|6231.5|0
1685409300000|2023-05-30 01:15:00|6255.2|6237.2|6270.8|6264.8|6289.8|6283.8|6255.2|6237.2|1941
1685409600000|2023-05-30 01:20:00|6271.8|6265.8|6278.8|6272.8|6279.8|6273.8|6267.8|6261.8|1331
1685409900000|2023-05-30 01:25:00|6277.8|6271.8|6278.8|6272.8|6283.8|6277.8|6275.8|6269.8|1283
1685410200000|2023-05-30 01:30:00|6276.8|6270.8|6276.8|6270.8|6295.8|6289.8|6269.8|6263.8|4973
1685410500000|2023-05-30 01:35:00|6275.8|6269.8|6275.8|6269.8|6311.8|6305.8|6272.8|6266.8|4665
1685410800000|2023-05-30 01:40:00|6274.8|6268.8|6296.8|6290.8|6304.8|6298.8|6274.8|6268.8|2264
1685411100000|2023-05-30 01:45:00|6297.8|6291.8|6292.8|6286.8|6311.8|6305.8|6288.8|6282.8|1894
1685411400000|2023-05-30 01:50:00|6293.8|6287.8|6281.8|6275.8|6301.8|6295.8|6281.8|6275.8|1903
1685411700000|2023-05-30 01:55:00|6280.8|6274.8|6288.8|6282.8|6302.8|6296.8|6278.8|6272.8|1824
1685412000000|2023-05-30 02:00:00|6287.8|6281.8|6277.6|6271.6|6305.8|6299.8|6277.6|6271.6|1914
1685412300000|2023-05-30 02:05:00|6276.6|6270.6|6270.6|6264.6|6288.6|6282.6|6270.6|6264.6|2143
1685412600000|2023-05-30 02:10:00|6271.6|6265.6|6257.6|6251.6|6271.6|6265.6|6254.6|6248.6|1786
1685412900000|2023-05-30 02:15:00|6256.6|6250.6|6239.6|6233.6|6260.6|6254.6|6236.6|6230.6|2087
1685413200000|2023-05-30 02:20:00|6238.6|6232.6|6236.6|6230.6|6245.6|6239.6|6233.6|6227.6|1888
1685413500000|2023-05-30 02:25:00|6237.6|6231.6|6246.6|6240.6|6252.6|6246.6|6236.6|6230.6|1666
1685413800000|2023-05-30 02:30:00|6245.6|6239.6|6230.6|6224.6|6248.6|6242.6|6228.6|6222.6|1362
1685414100000|2023-05-30 02:35:00|6229.6|6223.6|6224.6|6218.6|6241.6|6235.6|6221.6|6215.6|1663
1685414400000|2023-05-30 02:40:00|6223.6|6217.6|6235.6|6229.6|6237.6|6231.6|6223.6|6217.6|1693
1685414700000|2023-05-30 02:45:00|6234.6|6228.6|6250.6|6244.6|6262.6|6256.6|6234.6|6228.6|1788
1685415000000|2023-05-30 02:50:00|6251.6|6245.6|6238.6|6232.6|6254.6|6248.6|6237.6|6231.6|1624
1685415300000|2023-05-30 02:55:00|6237.6|6231.6|6233.6|6227.6|6239.6|6233.6|6229.6|6223.6|1066
1685415600000|2023-05-30 03:00:00|6232.6|6226.6|6237.6|6231.6|6242.6|6236.6|6231.6|6225.6|1136
1685415900000|2023-05-30 03:05:00|6236.6|6230.6|6229.6|6223.6|6239.6|6233.6|6220.6|6214.6|1574
1685416200000|2023-05-30 03:10:00|6228.6|6222.6|6235.6|6229.6|6245.6|6239.6|6228.6|6222.6|1073
1685416500000|2023-05-30 03:15:00|6236.6|6230.6|6229.6|6223.6|6240.6|6234.6|6226.6|6220.6|2797
1685416800000|2023-05-30 03:20:00|6228.6|6222.6|6220.6|6214.6|6231.6|6225.6|6218.6|6212.6|1043
1685417100000|2023-05-30 03:25:00|6219.6|6213.6|6213.6|6207.6|6220.6|6214.6|6206.6|6200.6|1908
1685417400000|2023-05-30 03:30:00|6214.6|6208.6|6207.6|6201.6|6216.6|6210.6|6206.6|6200.6|1281
1685417700000|2023-05-30 03:35:00|6206.6|6200.6|6213.6|6207.6|6215.6|6209.6|6206.6|6200.6|1203
1685418000000|2023-05-30 03:40:00|6212.6|6206.6|6209.6|6203.6|6216.6|6210.6|6207.6|6201.6|1381
1685418300000|2023-05-30 03:45:00|6208.6|6202.6|6205.6|6199.6|6213.6|6207.6|6203.6|6197.6|1458
1685418600000|2023-05-30 03:50:00|6206.6|6200.6|6206.6|6200.6|6213.6|6207.6|6204.6|6198.6|685
1685418900000|2023-05-30 03:55:00|6205.6|6199.6|6205.6|6199.6|6210.6|6204.6|6204.6|6198.6|658
1685419200000|2023-05-30 04:00:00|6213.6|6195.6|6213.8|6195.8|6214|6196|6213.4|6195.4|0
1685419500000|2023-05-30 04:05:00|6214|6196|6213.9|6195.9|6214.1|6196.1|6213.6|6195.6|0
1685419800000|2023-05-30 04:10:00|6214|6196|6214.3|6196.3|6215.6|6197.6|6213.9|6195.9|0
1685420100000|2023-05-30 04:15:00|6214.5|6196.5|6208.5|6190.5|6214.5|6196.5|6208.5|6190.5|0
1685420400000|2023-05-30 04:20:00|6208.6|6190.6|6184.4|6166.4|6208.7|6190.7|6183.5|6165.5|0
1685420700000|2023-05-30 04:25:00|6184.2|6166.2|6185.3|6167.3|6185.3|6167.3|6184.1|6166.1|0
1685421000000|2023-05-30 04:30:00|6185.4|6167.4|6197|6179|6197|6179|6185.3|6167.3|0
1685421300000|2023-05-30 04:35:00|6196.9|6178.9|6197.1|6179.1|6197.3|6179.3|6196.8|6178.8|0
1685421600000|2023-05-30 04:40:00|6196.9|6178.9|6196.8|6178.8|6197.2|6179.2|6196.6|6178.6|0
1685421900000|2023-05-30 04:45:00|6197|6179|6208.1|6190.1|6208.3|6190.3|6196.8|6178.8|0
1685422200000|2023-05-30 04:50:00|6208.2|6190.2|6214.1|6196.1|6214.1|6196.1|6208.1|6190.1|0
1685422500000|2023-05-30 04:55:00|6216.1|6198.1|6217.1|6199.1|6217.1|6199.1|6213.9|6195.9|10
1685422800000|2023-05-30 05:00:00|6203.6|6197.6|6212.6|6206.6|6218.6|6212.6|6202.6|6196.6|1752
1685423100000|2023-05-30 05:05:00|6211.6|6205.6|6212.6|6206.6|6222.6|6216.6|6208.6|6202.6|1173
1685423400000|2023-05-30 05:10:00|6211.6|6205.6|6210.6|6204.6|6222.6|6216.6|6210.6|6204.6|967
1685423700000|2023-05-30 05:15:00|6209.6|6203.6|6209.6|6203.6|6218.6|6212.6|6206.6|6200.6|726
1685424000000|2023-05-30 05:20:00|6208.6|6202.6|6206.6|6200.6|6214.6|6208.6|6205.6|6199.6|742
1685424300000|2023-05-30 05:25:00|6207.6|6201.6|6209.6|6203.6|6218.6|6212.6|6204.6|6198.6|899
1685424600000|2023-05-30 05:30:00|6210.6|6204.6|6213.6|6207.6|6223.6|6217.6|6207.6|6201.6|1030
1685424900000|2023-05-30 05:35:00|6212.6|6206.6|6233.6|6227.6|6240.6|6234.6|6212.6|6206.6|1350
1685425200000|2023-05-30 05:40:00|6234.6|6228.6|6243.6|6237.6|6245.6|6239.6|6233.6|6227.6|1360
1685425500000|2023-05-30 05:45:00|6244.6|6238.6|6226.6|6220.6|6245.6|6239.6|6223.6|6217.6|953
1685425800000|2023-05-30 05:50:00|6227.6|6221.6|6238.6|6232.6|6241.6|6235.6|6225.6|6219.6|784
1685426100000|2023-05-30 05:55:00|6237.6|6231.6|6246.6|6240.6|6247.6|6241.6|6233.6|6227.6|1035
1685426400000|2023-05-30 06:00:00|6245.6|6239.6|6264.6|6258.6|6274.6|6268.6|6245.6|6239.6|2657
1685426700000|2023-05-30 06:05:00|6263.6|6257.6|6263.6|6257.6|6273.6|6267.6|6257.6|6251.6|1502
1685427000000|2023-05-30 06:10:00|6262.6|6256.6|6267.6|6261.6|6275.6|6269.6|6258.6|6252.6|1290
1685427300000|2023-05-30 06:15:00|6266.6|6260.6|6263.6|6257.6|6279.6|6273.6|6261.6|6255.6|1253
1685427600000|2023-05-30 06:20:00|6264.6|6258.6|6274.6|6268.6|6281.6|6275.6|6263.6|6257.6|1043
1685427900000|2023-05-30 06:25:00|6273.6|6267.6|6276.6|6270.6|6282.6|6276.6|6271.6|6265.6|1139
1685428200000|2023-05-30 06:30:00|6277.6|6271.6|6281.6|6275.6|6283.6|6277.6|6272.6|6266.6|1183
1685428500000|2023-05-30 06:35:00|6280.6|6274.6|6277.6|6271.6|6289.6|6283.6|6276.6|6270.6|1886
1685428800000|2023-05-30 06:40:00|6276.6|6270.6|6270.6|6264.6|6280.6|6274.6|6268.6|6262.6|1496
1685429100000|2023-05-30 06:45:00|6269.6|6263.6|6269.6|6263.6|6276.6|6270.6|6265.6|6259.6|993
1685429400000|2023-05-30 06:50:00|6268.6|6262.6|6274.6|6268.6|6281.6|6275.6|6268.6|6262.6|988
1685429700000|2023-05-30 06:55:00|6275.6|6269.6|6280.6|6274.6|6283.6|6277.6|6274.6|6268.6|951
1685430000000|2023-05-30 07:00:00|6281.6|6275.6|6272.6|6266.6|6284.6|6278.6|6270.6|6264.6|1598
1685430300000|2023-05-30 07:05:00|6273.6|6267.6|6273.6|6267.6|6284.6|6278.6|6271.6|6265.6|2704
1685430600000|2023-05-30 07:10:00|6274.6|6268.6|6269.6|6263.6|6276.6|6270.6|6269.6|6263.6|810
1685430900000|2023-05-30 07:15:00|6270.6|6264.6|6268.6|6262.6|6273.6|6267.6|6266.6|6260.6|1580
1685431200000|2023-05-30 07:20:00|6267.6|6261.6|6270.6|6264.6|6273.6|6267.6|6267.6|6261.6|816
1685431500000|2023-05-30 07:25:00|6269.6|6263.6|6277.6|6271.6|6279.6|6273.6|6268.6|6262.6|830
1685431800000|2023-05-30 07:30:00|6276.6|6270.6|6268.6|6262.6|6277.6|6271.6|6268.6|6262.6|947
1685432100000|2023-05-30 07:35:00|6269.6|6263.6|6274.6|6268.6|6281.6|6275.6|6269.6|6263.6|1401
1685432400000|2023-05-30 07:40:00|6273.6|6267.6|6280.6|6274.6|6287.6|6281.6|6273.6|6267.6|1334
1685432700000|2023-05-30 07:45:00|6279.6|6273.6|6285.6|6279.6|6288.6|6282.6|6278.6|6272.6|1601
1685433000000|2023-05-30 07:50:00|6284.6|6278.6|6286.6|6280.6|6292.6|6286.6|6284.6|6278.6|1983
1685433300000|2023-05-30 07:55:00|6285.6|6279.6|6294.6|6288.6|6296.6|6290.6|6284.6|6278.6|2686
1685433600000|2023-05-30 08:00:00|6293.6|6287.6|6290.6|6284.6|6301.6|6295.6|6289.6|6283.6|3335
1685433900000|2023-05-30 08:05:00|6289.6|6283.6|6291.6|6285.6|6293.6|6287.6|6285.6|6279.6|3129
1685434200000|2023-05-30 08:10:00|6290.6|6284.6|6290.6|6284.6|6291.6|6285.6|6285.6|6279.6|1884
1685434500000|2023-05-30 08:15:00|6289.6|6283.6|6291.6|6285.6|6292.6|6286.6|6285.6|6279.6|1313
1685434800000|2023-05-30 08:20:00|6290.6|6284.6|6289.6|6283.6|6291.6|6285.6|6286.6|6280.6|703
1685435100000|2023-05-30 08:25:00|6288.6|6282.6|6282.6|6276.6|6290.6|6284.6|6275.6|6269.6|2052
1685435400000|2023-05-30 08:30:00|6285.2|6267.2|6287|6269|6287|6269|6284.3|6266.3|0
1685435700000|2023-05-30 08:35:00|6287.2|6269.2|6288|6270|6289|6271|6287.1|6269.1|0
1685436000000|2023-05-30 08:40:00|6288.2|6270.2|6287.9|6269.9|6289.1|6271.1|6287.4|6269.4|0
1685436300000|2023-05-30 08:45:00|6287.8|6269.8|6287.4|6269.4|6288.1|6270.1|6286.4|6268.4|0
1685436600000|2023-05-30 08:50:00|6287.5|6269.5|6288|6270|6288.2|6270.2|6286.5|6268.5|0
1685436900000|2023-05-30 08:55:00|6287.8|6269.8|6286.6|6268.6|6287.9|6269.9|6286|6268|0
1685437200000|2023-05-30 09:00:00|6286.5|6268.5|6288.6|6270.6|6289.1|6271.1|6285.8|6267.8|0
1685437500000|2023-05-30 09:05:00|6288.5|6270.5|6290.8|6272.8|6291.6|6273.6|6287.6|6269.6|0
1685437800000|2023-05-30 09:10:00|6290.6|6272.6|6291.2|6273.2|6291.7|6273.7|6290.1|6272.1|0
1685438100000|2023-05-30 09:15:00|6291.5|6273.5|6281.6|6275.6|6291.6|6284.6|6279.6|6273.5|336
1685438400000|2023-05-30 09:20:00|6280.6|6274.6|6284.6|6278.6|6284.6|6278.6|6280.6|6274.6|140
1685438700000|2023-05-30 09:25:00|6285.6|6279.6|6289.6|6283.6|6289.6|6283.6|6285.6|6279.6|63
1685439000000|2023-05-30 09:30:00|6288.6|6282.6|6292.6|6286.6|6292.6|6286.6|6287.6|6281.6|124
1685439300000|2023-05-30 09:35:00|6291.6|6285.6|6293.6|6287.6|6294.6|6288.6|6291.6|6285.6|24
1685439600000|2023-05-30 09:40:00|6294.6|6288.6|6291.6|6285.6|6295.6|6289.6|6289.6|6283.6|70
1685439900000|2023-05-30 09:45:00|6292.6|6286.6|6293.6|6287.6|6293.6|6287.6|6291.6|6285.6|45
1685440200000|2023-05-30 09:50:00|6295.6|6289.6|6294.6|6288.6|6296.6|6290.6|6294.6|6288.6|37
1685440500000|2023-05-30 09:55:00|6295.6|6289.6|6293.6|6287.6|6296.6|6290.6|6293.6|6287.6|67
1685440800000|2023-05-30 10:00:00|6293.1|6287.1|6291.6|6285.6|6294.1|6288.1|6290.1|6284.1|123
1685441100000|2023-05-30 10:05:00|6292.1|6286.1|6289.6|6283.6|6292.1|6286.1|6286.6|6280.6|73
1685441400000|2023-05-30 10:10:00|6289.1|6283.1|6284.1|6278.1|6289.1|6283.1|6283.1|6277.1|127
1685441700000|2023-05-30 10:15:00|6284.6|6278.6|6283.6|6277.6|6287.6|6281.6|6283.1|6277.1|176
1685442000000|2023-05-30 10:20:00|6283.1|6277.1|6285.6|6279.6|6286.1|6280.1|6283.1|6277.1|26
1685442300000|2023-05-30 10:25:00|6285.1|6279.1|6286.1|6280.1|6286.1|6280.1|6285.1|6279.1|18
1685442600000|2023-05-30 10:30:00|6285.6|6279.6|6289.1|6283.1|6289.1|6283.1|6285.1|6279.1|82
1685442900000|2023-05-30 10:35:00|6288.6|6282.6|6291.6|6285.6|6293.1|6287.1|6288.6|6282.6|66
1685443200000|2023-05-30 10:40:00|6292.1|6286.1|6292.1|6286.1|6293.1|6287.1|6290.6|6284.6|65
1685443500000|2023-05-30 10:45:00|6291.6|6285.6|6292.1|6286.1|6294.1|6288.1|6289.6|6283.6|178
1685443800000|2023-05-30 10:50:00|6291.6|6285.6|6290.6|6284.6|6291.6|6285.6|6289.6|6283.6|23
1685444100000|2023-05-30 10:55:00|6291.1|6285.1|6289.6|6283.6|6291.1|6285.1|6289.1|6283.1|21
1685444400000|2023-05-30 11:00:00|6290.1|6284.1|6290.1|6284.1|6291.1|6285.1|6288.1|6282.1|114
1685444700000|2023-05-30 11:05:00|6289.1|6283.1|6285.1|6279.1|6289.1|6283.1|6285.1|6279.1|22
1685445000000|2023-05-30 11:10:00|6284.6|6278.6|6284.6|6278.6|6286.1|6280.1|6284.1|6278.1|29
1685445300000|2023-05-30 11:15:00|6285.1|6279.1|6284.6|6278.6|6287.1|6281.1|6284.1|6278.1|91
1685445600000|2023-05-30 11:20:00|6284.1|6278.1|6280.6|6274.6|6285.1|6279.1|6278.1|6272.1|55
1685445900000|2023-05-30 11:25:00|6280.1|6274.1|6283.1|6277.1|6283.1|6277.1|6278.6|6272.6|38
1685446200000|2023-05-30 11:30:00|6282.6|6276.6|6284.6|6278.6|6285.1|6279.1|6282.1|6276.1|76
1685446500000|2023-05-30 11:35:00|6284.1|6278.1|6285.1|6279.1|6287.1|6281.1|6284.1|6278.1|175
1685446800000|2023-05-30 11:40:00|6285.6|6279.6|6285.1|6279.1|6286.1|6280.1|6283.1|6277.1|43
1685447100000|2023-05-30 11:45:00|6284.1|6278.1|6283.6|6277.6|6286.1|6280.1|6283.1|6277.1|49
1685447400000|2023-05-30 11:50:00|6283.1|6277.1|6281.1|6275.1|6283.6|6277.6|6280.1|6274.1|73
1685447700000|2023-05-30 11:55:00|6281.6|6275.6|6284.1|6278.1|6284.6|6278.6|6280.6|6274.6|56
1685448000000|2023-05-30 12:00:00|6284.6|6278.6|6285.1|6279.1|6286.1|6280.1|6282.6|6276.6|25
1685448300000|2023-05-30 12:05:00|6285.6|6279.6|6285.6|6279.6|6287.1|6281.1|6283.1|6277.1|93
1685448600000|2023-05-30 12:10:00|6286.1|6280.1|6283.1|6277.1|6286.6|6280.6|6283.1|6277.1|67
1685448900000|2023-05-30 12:15:00|6283.6|6277.6|6286.1|6280.1|6287.1|6281.1|6283.6|6277.6|132
1685449200000|2023-05-30 12:20:00|6286.6|6280.6|6282.1|6276.1|6287.1|6281.1|6280.6|6274.6|142
1685449500000|2023-05-30 12:25:00|6281.6|6275.6|6278.6|6272.6|6281.6|6275.6|6276.6|6270.6|112
1685449800000|2023-05-30 12:30:00|6278.1|6272.1|6275.1|6269.1|6279.6|6273.6|6274.1|6268.1|49
1685450100000|2023-05-30 12:35:00|6275.6|6269.6|6276.6|6270.6|6278.1|6272.1|6275.1|6269.1|35
1685450400000|2023-05-30 12:40:00|6277.1|6271.1|6275.6|6269.6|6277.1|6271.1|6274.6|6268.6|26
1685450700000|2023-05-30 12:45:00|6275.1|6269.1|6274.1|6268.1|6275.1|6269.1|6271.1|6265.1|62
1685451000000|2023-05-30 12:50:00|6275.1|6269.1|6271.6|6265.6|6276.1|6270.1|6271.1|6265.1|29
1685451300000|2023-05-30 12:55:00|6272.1|6266.1|6271.6|6265.6|6276.1|6270.1|6271.1|6265.1|47
1685451600000|2023-05-30 13:00:00|6272.1|6266.1|6271.6|6265.6|6274.1|6268.1|6270.6|6264.6|57
1685451900000|2023-05-30 13:05:00|6271.1|6265.1|6270.6|6264.6|6272.1|6266.1|6268.6|6262.6|63
1685452200000|2023-05-30 13:10:00|6270.1|6264.1|6267.6|6261.6|6271.6|6265.6|6267.6|6261.6|30
1685452500000|2023-05-30 13:15:00|6267.1|6261.1|6269.1|6263.1|6271.6|6265.6|6267.1|6261.1|47
1685452800000|2023-05-30 13:20:00|6268.6|6262.6|6267.1|6261.1|6272.1|6266.1|6267.1|6261.1|42
1685453100000|2023-05-30 13:25:00|6267.6|6261.6|6264.1|6258.1|6270.1|6264.1|6263.1|6257.1|133
1685453400000|2023-05-30 13:30:00|6264.6|6258.6|6264.1|6258.1|6274.1|6268.1|6255.6|6249.6|737
1685453700000|2023-05-30 13:35:00|6263.6|6257.6|6267.1|6261.1|6273.1|6267.1|6263.6|6257.6|684
1685454000000|2023-05-30 13:40:00|6268.1|6262.1|6269.1|6263.1|6272.6|6266.6|6262.1|6256.1|500
1685454300000|2023-05-30 13:45:00|6268.6|6262.6|6270.1|6264.1|6274.1|6268.1|6263.6|6257.6|374
1685454600000|2023-05-30 13:50:00|6269.1|6263.1|6246.6|6240.6|6269.1|6263.1|6244.1|6238.1|606
1685454900000|2023-05-30 13:55:00|6247.1|6241.1|6220.6|6214.6|6249.1|6243.1|6220.1|6214.1|756
1685455200000|2023-05-30 14:00:00|6220.1|6214.1|6218.6|6212.6|6223.1|6217.1|6210.6|6204.6|800
1685455500000|2023-05-30 14:05:00|6219.1|6213.1|6220.6|6214.6|6223.1|6217.1|6215.1|6209.1|337
1685455800000|2023-05-30 14:10:00|6220.1|6214.1|6219.6|6213.6|6224.6|6218.6|6216.6|6210.6|269
1685456100000|2023-05-30 14:15:00|6219.1|6213.1|6217.1|6211.1|6222.6|6216.6|6210.1|6204.1|572
1685456400000|2023-05-30 14:20:00|6218.1|6212.1|6212.1|6206.1|6224.1|6218.1|6211.1|6205.1|285
1685456700000|2023-05-30 14:25:00|6212.6|6206.6|6204.1|6198.1|6214.1|6208.1|6201.1|6195.1|334
1685457000000|2023-05-30 14:30:00|6203.6|6197.6|6206.1|6200.1|6209.1|6203.1|6202.1|6196.1|325
1685457300000|2023-05-30 14:35:00|6205.6|6199.6|6207.1|6201.1|6212.1|6206.1|6205.6|6199.6|306
1685457600000|2023-05-30 14:40:00|6206.6|6200.6|6202.1|6196.1|6211.1|6205.1|6201.6|6195.6|186
1685457900000|2023-05-30 14:45:00|6202.6|6196.6|6206.1|6200.1|6207.1|6201.1|6201.6|6195.6|315
1685458200000|2023-05-30 14:50:00|6206.6|6200.6|6199.6|6193.6|6209.1|6203.1|6199.1|6193.1|233
1685458500000|2023-05-30 14:55:00|6200.1|6194.1|6195.1|6189.1|6200.1|6194.1|6193.6|6187.6|414
1685458800000|2023-05-30 15:00:00|6195.6|6189.6|6198.1|6192.1|6198.6|6192.6|6194.1|6188.1|267
1685459100000|2023-05-30 15:05:00|6197.6|6191.6|6187.1|6181.1|6199.1|6193.1|6187.1|6181.1|430
1685459400000|2023-05-30 15:10:00|6186.6|6180.6|6189.1|6183.1|6189.1|6183.1|6182.1|6176.1|653
1685459700000|2023-05-30 15:15:00|6189.6|6183.6|6187.1|6181.1|6192.1|6186.1|6185.1|6179.1|357
1685460000000|2023-05-30 15:20:00|6187.6|6181.6|6187.6|6181.6|6192.1|6186.1|6184.1|6178.1|546
1685460300000|2023-05-30 15:25:00|6187.1|6181.1|6194.1|6188.1|6195.6|6189.6|6186.1|6180.1|748
1685460600000|2023-05-30 15:30:00|6194.6|6188.6|6188.6|6182.6|6198.1|6192.1|6188.1|6182.1|607
1685460900000|2023-05-30 15:35:00|6189.1|6183.1|6186.1|6180.1|6190.1|6184.1|6184.6|6178.6|417
1685461200000|2023-05-30 15:40:00|6187.1|6181.1|6180.1|6174.1|6190.1|6184.1|6178.1|6172.1|282
1685461500000|2023-05-30 15:45:00|6179.6|6173.6|6177.1|6171.1|6180.1|6174.1|6174.1|6168.1|465
1685461800000|2023-05-30 15:50:00|6176.6|6170.6|6182.1|6176.1|6182.1|6176.1|6174.6|6168.6|302
1685462100000|2023-05-30 15:55:00|6183.1|6177.1|6179.6|6173.6|6186.1|6180.1|6178.1|6172.1|211
1685462400000|2023-05-30 16:00:00|6180.6|6174.6|6182.6|6176.6|6183.6|6177.6|6178.6|6172.6|267
1685462700000|2023-05-30 16:05:00|6183.6|6177.6|6183.6|6177.6|6185.6|6179.6|6181.6|6175.6|241
1685463000000|2023-05-30 16:10:00|6182.6|6176.6|6186.6|6180.6|6187.6|6181.6|6182.6|6176.6|150
1685463300000|2023-05-30 16:15:00|6187.6|6181.6|6190.6|6184.6|6190.6|6184.6|6186.6|6180.6|125
1685463600000|2023-05-30 16:20:00|6189.6|6183.6|6187.6|6181.6|6190.6|6184.6|6187.6|6181.6|133
1685463900000|2023-05-30 16:25:00|6188.6|6182.6|6185.6|6179.6|6190.6|6184.6|6184.6|6178.6|214
1685464200000|2023-05-30 16:30:00|6184.6|6178.6|6183.6|6177.6|6188.6|6182.6|6183.6|6177.6|166
1685464500000|2023-05-30 16:35:00|6184.6|6178.6|6181.6|6175.6|6186.6|6180.6|6181.6|6175.6|153
1685464800000|2023-05-30 16:40:00|6180.6|6174.6|6176.6|6170.6|6180.6|6174.6|6176.6|6170.6|141
1685465100000|2023-05-30 16:45:00|6177.6|6171.6|6179.6|6173.6|6179.6|6173.6|6177.6|6171.6|77
1685465400000|2023-05-30 16:50:00|6178.6|6172.6|6179.6|6173.6|6181.6|6175.6|6177.6|6171.6|116
1685465700000|2023-05-30 16:55:00|6178.6|6172.6|6179.6|6173.6|6179.6|6173.6|6176.6|6170.6|99
1685466000000|2023-05-30 17:00:00|6178.6|6172.6|6174.6|6168.6|6180.6|6174.6|6173.6|6167.6|121
1685466300000|2023-05-30 17:05:00|6175.6|6169.6|6171.6|6165.6|6175.6|6169.6|6169.6|6163.6|156
1685466600000|2023-05-30 17:10:00|6170.6|6164.6|6168.6|6162.6|6170.6|6164.6|6167.6|6161.6|99
1685466900000|2023-05-30 17:15:00|6169.6|6163.6|6168.6|6162.6|6169.6|6163.6|6166.6|6160.6|133
1685467200000|2023-05-30 17:20:00|6169.6|6163.6|6170.6|6164.6|6170.6|6164.6|6168.6|6162.6|252
1685467500000|2023-05-30 17:25:00|6168.6|6162.6|6167.6|6161.6|6168.6|6162.6|6165.6|6159.6|168
1685467800000|2023-05-30 17:30:00|6166.6|6160.6|6168.6|6162.6|6169.6|6163.6|6165.6|6159.6|87
1685468100000|2023-05-30 17:35:00|6167.6|6161.6|6167.6|6161.6|6170.6|6164.6|6166.6|6160.6|124
1685468400000|2023-05-30 17:40:00|6168.6|6162.6|6167.6|6161.6|6169.6|6163.6|6165.6|6159.6|38
1685468700000|2023-05-30 17:45:00|6166.6|6160.6|6165.6|6159.6|6168.6|6162.6|6164.6|6158.6|127
1685469000000|2023-05-30 17:50:00|6166.6|6160.6|6164.6|6158.6|6166.6|6160.6|6164.6|6158.6|84
1685469300000|2023-05-30 17:55:00|6165.6|6159.6|6164.6|6158.6|6166.6|6160.6|6163.6|6157.6|108
1685469600000|2023-05-30 18:00:00|6165.6|6159.6|6164.6|6158.6|6166.6|6160.6|6163.6|6157.6|66
1685469900000|2023-05-30 18:05:00|6163.6|6157.6|6164.6|6158.6|6164.6|6158.6|6163.6|6157.6|55
1685470200000|2023-05-30 18:10:00|6163.6|6157.6|6166.6|6160.6|6168.6|6162.6|6163.6|6157.6|115
1685470500000|2023-05-30 18:15:00|6165.6|6159.6|6166.6|6160.6|6167.6|6161.6|6164.6|6158.6|86
1685470800000|2023-05-30 18:20:00|6167.6|6161.6|6171.6|6165.6|6171.6|6165.6|6167.6|6161.6|183
1685471100000|2023-05-30 18:25:00|6170.6|6164.6|6169.6|6163.6|6174.6|6168.6|6169.6|6163.6|211
1685471400000|2023-05-30 18:30:00|6170.6|6164.6|6172.6|6166.6|6175.6|6169.6|6169.6|6163.6|103
1685471700000|2023-05-30 18:35:00|6173.6|6167.6|6181.6|6175.6|6181.6|6175.6|6173.6|6167.6|127
1685472000000|2023-05-30 18:40:00|6180.6|6174.6|6178.6|6172.6|6180.6|6174.6|6175.6|6169.6|149
1685472300000|2023-05-30 18:45:00|6179.6|6173.6|6182.6|6176.6|6182.6|6176.6|6178.6|6172.6|166
1685472600000|2023-05-30 18:50:00|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6179.6|6173.6|169
1685472900000|2023-05-30 18:55:00|6182.6|6176.6|6190.9|6172.9|6190.9|6179.6|6179.6|6172.9|124
1685473200000|2023-05-30 19:00:00|6190.8|6172.8|6189.8|6171.8|6191|6173|6188.5|6170.5|0
1685473500000|2023-05-30 19:05:00|6189.9|6171.9|6190.9|6172.9|6191.8|6173.8|6188.5|6170.5|0
1685473800000|2023-05-30 19:10:00|6190.8|6172.8|6190.3|6172.3|6191.1|6173.1|6187.8|6169.8|0
1685474100000|2023-05-30 19:15:00|6190.2|6172.2|6188|6170|6191.6|6173.6|6187.9|6169.9|0
1685474400000|2023-05-30 19:20:00|6188.1|6170.1|6188.2|6170.2|6190.1|6172.1|6188|6170|0
1685474700000|2023-05-30 19:25:00|6188.1|6170.1|6191.9|6173.9|6192.3|6174.3|6188.1|6170.1|0
1685475000000|2023-05-30 19:30:00|6191.8|6173.8|6194.1|6176.1|6194.2|6176.2|6191.8|6173.8|0
1685475300000|2023-05-30 19:35:00|6194.2|6176.2|6195.4|6177.4|6195.7|6177.7|6193.5|6175.5|0
1685475600000|2023-05-30 19:40:00|6195.3|6177.3|6197|6179|6197|6179|6193.3|6175.3|0
1685475900000|2023-05-30 19:45:00|6196.9|6178.9|6202.5|6184.5|6202.6|6184.6|6196.9|6178.9|0
1685476200000|2023-05-30 19:50:00|6202.2|6184.2|6199.1|6181.1|6202.4|6184.4|6198.2|6180.2|0
1685476500000|2023-05-30 19:55:00|6199|6181|6198|6180|6199.8|6181.8|6195.8|6177.8|0
1685476800000|2023-05-30 20:00:00|6197.8|6179.8|6200.4|6182.4|6200.5|6182.5|6197.6|6179.6|0
1685477100000|2023-05-30 20:05:00|6200.5|6182.5|6199|6181|6200.7|6182.7|6198.8|6180.8|0
1685477400000|2023-05-30 20:10:00|6199.3|6181.3|6199.9|6181.9|6199.9|6181.9|6198.6|6180.6|0
1685477700000|2023-05-30 20:15:00|6199.7|6181.7|6198.7|6180.7|6199.9|6181.9|6198.7|6180.7|0
1685478000000|2023-05-30 20:20:00|6198.9|6180.9|6199.5|6181.5|6199.5|6181.5|6198.5|6180.5|0
1685478300000|2023-05-30 20:25:00|6199.7|6181.7|6199|6181|6199.7|6181.7|6199|6181|0
1685478600000|2023-05-30 20:30:00|6199.1|6181.1|6199.9|6181.9|6199.9|6181.9|6199.1|6181.1|0
1685478900000|2023-05-30 20:35:00|6200.1|6182.1|6200.4|6182.4|6200.4|6182.4|6199.9|6181.9|0
1685479200000|2023-05-30 20:40:00|6200.6|6182.6|6201|6183|6201|6183|6200.2|6182.2|0
1685479500000|2023-05-30 20:45:00|6200.7|6182.7|6200.2|6182.2|6201|6183|6200|6182|0
1685479800000|2023-05-30 20:50:00|6200.3|6182.3|6199.7|6181.7|6200.5|6182.5|6199.7|6181.7|0
1685480100000|2023-05-30 20:55:00|6199.6|6181.6|6197.9|6179.9|6199.7|6181.7|6197.4|6179.4|0
1685480400000|2023-05-30 21:00:00|6198|6180|6198.5|6180.5|6198.5|6180.5|6197.9|6179.9|0
1685480700000|2023-05-30 21:05:00|6198.4|6180.4|6199.2|6181.2|6199.2|6181.2|6198.2|6180.2|0
1685481000000|2023-05-30 21:10:00|6199.1|6181.1|6199.1|6181.1|6199.2|6181.2|6199|6181|0
1685481300000|2023-05-30 21:15:00|6199.2|6181.2|6199.3|6181.3|6199.3|6181.3|6199.1|6181.1|0
1685481600000|2023-05-30 21:20:00|6198.9|6180.9|6199.3|6181.3|6199.3|6181.3|6198.5|6180.5|0
1685481900000|2023-05-30 21:25:00|6199.1|6181.1|6198.8|6180.8|6199.4|6181.4|6198.7|6180.7|0
1685482200000|2023-05-30 21:30:00|6198.9|6180.9|6199.4|6181.4|6199.5|6181.5|6198.9|6180.9|0
1685482500000|2023-05-30 21:35:00|6199.3|6181.3|6198.8|6180.8|6199.3|6181.3|6198.1|6180.1|0
1685482800000|2023-05-30 21:40:00|6198.7|6180.7|6198.6|6180.6|6198.7|6180.7|6198.5|6180.5|0
1685483100000|2023-05-30 21:45:00|6198.5|6180.5|6198.4|6180.4|6198.7|6180.7|6198.2|6180.2|0
1685483400000|2023-05-30 21:50:00|6198.5|6180.5|6198|6180|6198.7|6180.7|6197.9|6179.9|0
1685483700000|2023-05-30 21:55:00|6197.8|6179.8|6196.9|6178.9|6198.1|6180.1|6196.5|6178.5|0
1685484000000|2023-05-30 22:00:00|6196.7|6178.7|6196.6|6178.6|6197.3|6179.3|6195.2|6177.2|0
1685484300000|2023-05-30 22:05:00|6196.5|6178.5|6195.7|6177.7|6196.6|6178.6|6195.7|6177.7|0
1685484600000|2023-05-30 22:10:00|6195.8|6177.8|6196.2|6178.2|6196.4|6178.4|6195.7|6177.7|0
1685484900000|2023-05-30 22:15:00|6196.3|6178.3|6196.7|6178.7|6197.6|6179.6|6196.3|6178.3|0
1685485200000|2023-05-30 22:20:00|6196.5|6178.5|6195.7|6177.7|6196.7|6178.7|6195.7|6177.7|0
1685485500000|2023-05-30 22:25:00|6195.9|6177.9|6196.9|6178.9|6197.4|6179.4|6195.9|6177.9|0
1685485800000|2023-05-30 22:30:00|6197.1|6179.1|6197.5|6179.5|6197.6|6179.6|6197|6179|0
1685486100000|2023-05-30 22:35:00|6197.7|6179.7|6197.5|6179.5|6197.8|6179.8|6197.5|6179.5|0
1685486400000|2023-05-30 22:40:00|6197.7|6179.7|6197.8|6179.8|6197.8|6179.8|6197.5|6179.5|0
1685486700000|2023-05-30 22:45:00|6197.6|6179.6|6197.3|6179.3|6197.6|6179.6|6196.8|6178.8|0
1685487000000|2023-05-30 22:50:00|6197.5|6179.5|6197.5|6179.5|6198.3|6180.3|6197.3|6179.3|0
1685487300000|2023-05-30 22:55:00|6197.6|6179.6|6197.5|6179.5|6198.3|6180.3|6197.5|6179.5|0
1685487600000|2023-05-30 23:00:00|6197.6|6179.6|6199.9|6181.9|6199.9|6181.9|6197.6|6179.6|0
1685487900000|2023-05-30 23:05:00|6199.7|6181.7|6199.5|6181.5|6200.4|6182.4|6199.2|6181.2|0
1685488200000|2023-05-30 23:10:00|6199.7|6181.7|6199.7|6181.7|6200.2|6182.2|6199.2|6181.2|0
1685488500000|2023-05-30 23:15:00|6199.6|6181.6|6200.4|6182.4|6200.7|6182.7|6199.6|6181.6|0
1685488800000|2023-05-30 23:20:00|6200.3|6182.3|6199.9|6181.9|6200.4|6182.4|6199.6|6181.6|0
1685489100000|2023-05-30 23:25:00|6199.8|6181.8|6199.9|6181.9|6200.2|6182.2|6199.5|6181.5|0
1685489400000|2023-05-30 23:30:00|6200.2|6182.2|6201.2|6183.2|6201.2|6183.2|6199.5|6181.5|0
1685489700000|2023-05-30 23:35:00|6201.3|6183.3|6200.4|6182.4|6201.3|6183.3|6200.2|6182.2|0
1685490000000|2023-05-30 23:40:00|6200.5|6182.5|6201.9|6183.9|6202|6184|6200.5|6182.5|0
1685490300000|2023-05-30 23:45:00|6201.8|6183.8|6201.4|6183.4|6201.8|6183.8|6201.2|6183.2|0
1685490600000|2023-05-30 23:50:00|6201.3|6183.3|6200.1|6182.1|6201.4|6183.4|6199.8|6181.8|0
1685490900000|2023-05-30 23:55:00|6200.2|6182.2|6200.6|6182.6|6200.6|6182.6|6200.1|6182.1|0
1685491200000|2023-05-31 00:00:00|6200.8|6182.8|6200.9|6182.9|6201.1|6183.1|6200.1|6182.1|0
1685491500000|2023-05-31 00:05:00|6201.1|6183.1|6199.6|6181.6|6201.3|6183.3|6199.6|6181.6|0
1685491800000|2023-05-31 00:10:00|6199.8|6181.8|6199.4|6181.4|6200.9|6182.9|6199.4|6181.4|0
1685492100000|2023-05-31 00:15:00|6199.2|6181.2|6200.2|6182.2|6200.2|6182.2|6199.2|6181.2|0
1685492400000|2023-05-31 00:20:00|6199.9|6181.9|6199.4|6181.4|6199.9|6181.9|6199.2|6181.2|0
1685492700000|2023-05-31 00:25:00|6199.5|6181.5|6199.2|6181.2|6199.7|6181.7|6199.2|6181.2|0
1685493000000|2023-05-31 00:30:00|6199|6181|6198.8|6180.8|6199.2|6181.2|6198.3|6180.3|0
1685493300000|2023-05-31 00:35:00|6198.6|6180.6|6199.3|6181.3|6199.5|6181.5|6198.6|6180.6|0
1685493600000|2023-05-31 00:40:00|6199.5|6181.5|6199.8|6181.8|6200.3|6182.3|6199.5|6181.5|0
1685493900000|2023-05-31 00:45:00|6199.9|6181.9|6199.5|6181.5|6200.1|6182.1|6199.3|6181.3|0
1685494200000|2023-05-31 00:50:00|6199.4|6181.4|6199.4|6181.4|6199.6|6181.6|6199.3|6181.3|0
1685494500000|2023-05-31 00:55:00|6199.5|6181.5|6199.5|6181.5|6200.1|6182.1|6199.3|6181.3|0
1685494800000|2023-05-31 01:00:00|6199.7|6181.7|6198.9|6180.9|6199.7|6181.7|6198.9|6180.9|0
1685495100000|2023-05-31 01:05:00|6199|6181|6198.4|6180.4|6199.4|6181.4|6198.4|6180.4|0
1685495400000|2023-05-31 01:10:00|6198.7|6180.7|6198.4|6180.4|6198.7|6180.7|6198|6180|0
1685495700000|2023-05-31 01:15:00|6198.5|6180.5|6205.6|6199.6|6206.6|6200.6|6175.6|6169.6|2670
1685496000000|2023-05-31 01:20:00|6207.6|6201.6|6209.6|6203.6|6211.6|6205.6|6203.6|6197.6|1863
1685496300000|2023-05-31 01:25:00|6211.6|6205.6|6207.6|6201.6|6216.6|6210.6|6206.6|6200.6|1066
1685496600000|2023-05-31 01:30:00|6208.6|6202.6|6193.6|6187.6|6214.6|6208.6|6177.6|6171.6|6921
1685496900000|2023-05-31 01:35:00|6192.6|6186.6|6181.6|6175.6|6195.6|6189.6|6171.6|6165.6|3614
1685497200000|2023-05-31 01:40:00|6180.6|6174.6|6168.6|6162.6|6192.6|6186.6|6163.6|6157.6|2648
1685497500000|2023-05-31 01:45:00|6170.6|6164.6|6165.6|6159.6|6177.6|6171.6|6159.6|6153.6|2238
1685497800000|2023-05-31 01:50:00|6167.6|6161.6|6193.3|6187.3|6201.3|6195.3|6163.6|6157.6|2091
1685498100000|2023-05-31 01:55:00|6194.3|6188.3|6173.3|6167.3|6194.3|6188.3|6169.3|6163.3|1288
1685498400000|2023-05-31 02:00:00|6172.3|6166.3|6185.3|6179.3|6190.3|6184.3|6164.3|6158.3|1551
1685498700000|2023-05-31 02:05:00|6187.3|6181.3|6167.3|6161.3|6187.3|6181.3|6163.3|6157.3|1450
1685499000000|2023-05-31 02:10:00|6168.3|6162.3|6163.3|6157.3|6175.3|6169.3|6163.3|6157.3|1270
1685499300000|2023-05-31 02:15:00|6164.3|6158.3|6170.3|6164.3|6171.3|6165.3|6158.3|6152.3|1661
1685499600000|2023-05-31 02:20:00|6171.3|6165.3|6160.3|6154.3|6171.3|6165.3|6149.3|6143.3|1718
1685499900000|2023-05-31 02:25:00|6159.3|6153.3|6154.3|6148.3|6160.3|6154.3|6144.3|6138.3|1492
1685500200000|2023-05-31 02:30:00|6155.3|6149.3|6159.3|6153.3|6162.3|6156.3|6146.3|6140.3|1687
1685500500000|2023-05-31 02:35:00|6158.3|6152.3|6155.3|6149.3|6161.3|6155.3|6148.3|6142.3|3099
1685500800000|2023-05-31 02:40:00|6154.3|6148.3|6140.3|6134.3|6154.3|6148.3|6139.3|6133.3|2115
1685501100000|2023-05-31 02:45:00|6139.3|6133.3|6130.3|6124.3|6143.3|6137.3|6129.3|6123.3|1859
1685501400000|2023-05-31 02:50:00|6131.3|6125.3|6144.3|6138.3|6146.3|6140.3|6128.3|6122.3|2020
1685501700000|2023-05-31 02:55:00|6145.3|6139.3|6142.3|6136.3|6152.3|6146.3|6137.3|6131.3|1596
1685502000000|2023-05-31 03:00:00|6141.3|6135.3|6136.3|6130.3|6146.3|6140.3|6134.3|6128.3|1404
1685502300000|2023-05-31 03:05:00|6135.3|6129.3|6128.3|6122.3|6139.3|6133.3|6127.3|6121.3|1153
1685502600000|2023-05-31 03:10:00|6127.3|6121.3|6134.3|6128.3|6141.3|6135.3|6125.3|6119.3|2226
1685502900000|2023-05-31 03:15:00|6132.3|6126.3|6130.3|6124.3|6138.3|6132.3|6128.3|6122.3|818
1685503200000|2023-05-31 03:20:00|6129.3|6123.3|6131.3|6125.3|6136.3|6130.3|6122.3|6116.3|1008
1685503500000|2023-05-31 03:25:00|6130.3|6124.3|6138.3|6132.3|6142.3|6136.3|6127.3|6121.3|1176
1685503800000|2023-05-31 03:30:00|6139.3|6133.3|6129.3|6123.3|6140.3|6134.3|6128.3|6122.3|482
1685504100000|2023-05-31 03:35:00|6130.3|6124.3|6132.3|6126.3|6135.3|6129.3|6124.3|6118.3|1475
1685504400000|2023-05-31 03:40:00|6133.3|6127.3|6144.3|6138.3|6145.3|6139.3|6133.3|6127.3|847
1685504700000|2023-05-31 03:45:00|6143.3|6137.3|6140.3|6134.3|6143.3|6137.3|6137.3|6131.3|558
1685505000000|2023-05-31 03:50:00|6141.3|6135.3|6144.3|6138.3|6144.3|6138.3|6136.3|6130.3|578
1685505300000|2023-05-31 03:55:00|6145.3|6139.3|6141.3|6135.3|6145.3|6139.3|6140.3|6134.3|752
1685505600000|2023-05-31 04:00:00|6148.3|6130.3|6147.3|6129.3|6148.3|6130.3|6147.3|6129.3|0
1685505900000|2023-05-31 04:05:00|6147.6|6129.6|6148.2|6130.2|6148.5|6130.5|6147.5|6129.5|0
1685506200000|2023-05-31 04:10:00|6148|6130|6149.7|6131.7|6149.7|6131.7|6148|6130|0
1685506500000|2023-05-31 04:15:00|6149.5|6131.5|6149.3|6131.3|6149.7|6131.7|6149.1|6131.1|0
1685506800000|2023-05-31 04:20:00|6149.1|6131.1|6148.8|6130.8|6149.3|6131.3|6148.6|6130.6|0
1685507100000|2023-05-31 04:25:00|6148.9|6130.9|6148.6|6130.6|6149.2|6131.2|6148.6|6130.6|0
1685507400000|2023-05-31 04:30:00|6148.8|6130.8|6148.6|6130.6|6149.5|6131.5|6148.5|6130.5|0
1685507700000|2023-05-31 04:35:00|6149.1|6131.1|6149.3|6131.3|6149.5|6131.5|6148.9|6130.9|0
1685508000000|2023-05-31 04:40:00|6149.5|6131.5|6149.1|6131.1|6149.7|6131.7|6149.1|6131.1|0
1685508300000|2023-05-31 04:45:00|6149.2|6131.2|6149.4|6131.4|6149.9|6131.9|6149.1|6131.1|0
1685508600000|2023-05-31 04:50:00|6149.7|6131.7|6149.4|6131.4|6149.7|6131.7|6149.2|6131.2|0
1685508900000|2023-05-31 04:55:00|6149.6|6131.6|6149.2|6131.2|6150.1|6132.1|6149.2|6131.2|29
1685509200000|2023-05-31 05:00:00|6141.3|6135.3|6127.3|6121.3|6141.3|6135.3|6122.3|6116.3|1344
1685509500000|2023-05-31 05:05:00|6126.3|6120.3|6120.3|6114.3|6130.3|6124.3|6118.3|6112.3|908
1685509800000|2023-05-31 05:10:00|6119.3|6113.3|6121.3|6115.3|6121.3|6115.3|6112.3|6106.3|883
1685510100000|2023-05-31 05:15:00|6119.3|6113.3|6129.3|6123.3|6131.3|6125.3|6117.3|6111.3|753
1685510400000|2023-05-31 05:20:00|6130.3|6124.3|6125.3|6119.3|6135.3|6129.3|6123.3|6117.3|3601
1685510700000|2023-05-31 05:25:00|6124.3|6118.3|6110.3|6104.3|6125.3|6119.3|6108.3|6102.3|1841
1685511000000|2023-05-31 05:30:00|6109.3|6103.3|6105.3|6099.3|6113.3|6107.3|6104.3|6098.3|1805
1685511300000|2023-05-31 05:35:00|6104.3|6098.3|6094.3|6088.3|6108.3|6102.3|6094.3|6088.3|1030
1685511600000|2023-05-31 05:40:00|6095.3|6089.3|6088.3|6082.3|6097.3|6091.3|6087.3|6081.3|1990
1685511900000|2023-05-31 05:45:00|6089.3|6083.3|6104.3|6098.3|6106.3|6100.3|6084.3|6078.3|1602
1685512200000|2023-05-31 05:50:00|6106.3|6100.3|6122.3|6116.3|6122.3|6116.3|6106.3|6100.3|2392
1685512500000|2023-05-31 05:55:00|6123.3|6117.3|6126.3|6120.3|6128.3|6122.3|6114.3|6108.3|1922
1685512800000|2023-05-31 06:00:00|6127.3|6121.3|6116.3|6110.3|6127.3|6121.3|6113.3|6107.3|1212
1685513100000|2023-05-31 06:05:00|6115.3|6109.3|6103.3|6097.3|6115.3|6109.3|6103.3|6097.3|1072
1685513400000|2023-05-31 06:10:00|6102.3|6096.3|6115.3|6109.3|6116.3|6110.3|6101.3|6095.3|637
1685513700000|2023-05-31 06:15:00|6116.3|6110.3|6114.3|6108.3|6118.3|6112.3|6111.3|6105.3|751
1685514000000|2023-05-31 06:20:00|6115.3|6109.3|6111.3|6105.3|6115.3|6109.3|6103.3|6097.3|814
1685514300000|2023-05-31 06:25:00|6112.3|6106.3|6107.3|6101.3|6113.3|6107.3|6103.3|6097.3|760
1685514600000|2023-05-31 06:30:00|6105.3|6099.3|6103.3|6097.3|6107.3|6101.3|6099.3|6093.3|776
1685514900000|2023-05-31 06:35:00|6104.3|6098.3|6119.3|6113.3|6119.3|6113.3|6104.3|6098.3|1022
1685515200000|2023-05-31 06:40:00|6118.3|6112.3|6124.3|6118.3|6126.3|6120.3|6118.3|6112.3|1477
1685515500000|2023-05-31 06:45:00|6123.3|6117.3|6128.3|6122.3|6131.3|6125.3|6123.3|6117.3|1406
1685515800000|2023-05-31 06:50:00|6129.3|6123.3|6122.3|6116.3|6131.3|6125.3|6122.3|6116.3|1213
1685516100000|2023-05-31 06:55:00|6123.3|6117.3|6121.3|6115.3|6127.3|6121.3|6120.3|6114.3|1095
1685516400000|2023-05-31 07:00:00|6120.3|6114.3|6113.3|6107.3|6126.3|6120.3|6110.3|6104.3|1429
1685516700000|2023-05-31 07:05:00|6114.3|6108.3|6120.3|6114.3|6122.3|6116.3|6112.3|6106.3|1170
1685517000000|2023-05-31 07:10:00|6119.3|6113.3|6127.3|6121.3|6127.3|6121.3|6117.3|6111.3|940
1685517300000|2023-05-31 07:15:00|6126.3|6120.3|6128.3|6122.3|6134.3|6128.3|6126.3|6120.3|1304
1685517600000|2023-05-31 07:20:00|6129.3|6123.3|6133.3|6127.3|6134.3|6128.3|6124.3|6118.3|2447
1685517900000|2023-05-31 07:25:00|6134.3|6128.3|6151.3|6145.3|6162.3|6156.3|6133.3|6127.3|3326
1685518200000|2023-05-31 07:30:00|6152.3|6146.3|6140.3|6134.3|6152.3|6146.3|6137.3|6131.3|1842
1685518500000|2023-05-31 07:35:00|6141.3|6135.3|6130.3|6124.3|6141.3|6135.3|6128.3|6122.3|1313
1685518800000|2023-05-31 07:40:00|6131.3|6125.3|6135.3|6129.3|6138.3|6132.3|6128.3|6122.3|1347
1685519100000|2023-05-31 07:45:00|6136.3|6130.3|6145.3|6139.3|6148.3|6142.3|6136.3|6130.3|2105
1685519400000|2023-05-31 07:50:00|6144.3|6138.3|6144.3|6138.3|6149.3|6143.3|6140.3|6134.3|2628
1685519700000|2023-05-31 07:55:00|6143.3|6137.3|6144.3|6138.3|6147.3|6141.3|6138.3|6132.3|3186
1685520000000|2023-05-31 08:00:00|6143.3|6137.3|6149.3|6143.3|6153.3|6147.3|6136.3|6130.3|5358
1685520300000|2023-05-31 08:05:00|6150.3|6144.3|6171.3|6165.3|6177.3|6171.3|6149.3|6143.3|8100
1685520600000|2023-05-31 08:10:00|6167.3|6161.3|6169.3|6163.3|6170.3|6164.3|6157.3|6151.3|3612
1685520900000|2023-05-31 08:15:00|6168.3|6162.3|6180.3|6174.3|6181.3|6175.3|6165.3|6159.3|8500
1685521200000|2023-05-31 08:20:00|6181.3|6175.3|6181.3|6175.3|6185.3|6179.3|6176.3|6170.3|5871
1685521500000|2023-05-31 08:25:00|6180.3|6174.3|6177.3|6171.3|6181.3|6175.3|6170.3|6164.3|2115
1685521800000|2023-05-31 08:30:00|6178.8|6160.8|6177.5|6159.5|6180.1|6162.1|6177.1|6159.1|0
1685522100000|2023-05-31 08:35:00|6177.4|6159.4|6175.3|6157.3|6178.2|6160.2|6175.1|6157.1|0
1685522400000|2023-05-31 08:40:00|6175.1|6157.1|6175.4|6157.4|6176.1|6158.1|6174.1|6156.1|0
1685522700000|2023-05-31 08:45:00|6175.5|6157.5|6176.8|6158.8|6176.9|6158.9|6174.9|6156.9|0
1685523000000|2023-05-31 08:50:00|6176.7|6158.7|6178.1|6160.1|6179.9|6161.9|6176.7|6158.7|0
1685523300000|2023-05-31 08:55:00|6178.3|6160.3|6180.6|6162.6|6180.8|6162.8|6177.9|6159.9|0
1685523600000|2023-05-31 09:00:00|6180.5|6162.5|6182.5|6164.5|6182.7|6164.7|6180.2|6162.2|0
1685523900000|2023-05-31 09:05:00|6182.4|6164.4|6184|6166|6184.1|6166.1|6181.6|6163.6|0
1685524200000|2023-05-31 09:10:00|6183.8|6165.8|6181.1|6163.1|6183.8|6165.8|6180.8|6162.8|0
1685524500000|2023-05-31 09:15:00|6181.2|6163.2|6169.3|6163.3|6181.2|6168.3|6166.3|6160.3|407
1685524800000|2023-05-31 09:20:00|6170.3|6164.3|6181.3|6175.3|6181.3|6175.3|6170.3|6164.3|275
1685525100000|2023-05-31 09:25:00|6180.3|6174.3|6186.3|6180.3|6186.3|6180.3|6179.3|6173.3|254
1685525400000|2023-05-31 09:30:00|6185.3|6179.3|6181.3|6175.3|6188.3|6182.3|6181.3|6175.3|251
1685525700000|2023-05-31 09:35:00|6182.3|6176.3|6181.3|6175.3|6182.3|6176.3|6177.3|6171.3|317
1685526000000|2023-05-31 09:40:00|6182.3|6176.3|6187.3|6181.3|6188.3|6182.3|6181.3|6175.3|323
1685526300000|2023-05-31 09:45:00|6186.3|6180.3|6186.3|6180.3|6187.3|6181.3|6182.3|6176.3|283
1685526600000|2023-05-31 09:50:00|6187.3|6181.3|6181.3|6175.3|6193.3|6187.3|6179.3|6173.3|495
1685526900000|2023-05-31 09:55:00|6183.3|6177.3|6176.3|6170.3|6183.3|6177.3|6176.3|6170.3|246
1685527200000|2023-05-31 10:00:00|6176.8|6170.8|6180.8|6174.8|6181.3|6175.3|6176.8|6170.8|451
1685527500000|2023-05-31 10:05:00|6181.3|6175.3|6183.3|6177.3|6183.8|6177.8|6181.3|6175.3|39
1685527800000|2023-05-31 10:10:00|6183.8|6177.8|6177.8|6171.8|6184.8|6178.8|6177.3|6171.3|79
1685528100000|2023-05-31 10:15:00|6177.3|6171.3|6177.8|6171.8|6177.8|6171.8|6173.8|6167.8|67
1685528400000|2023-05-31 10:20:00|6177.3|6171.3|6178.3|6172.3|6179.3|6173.3|6176.8|6170.8|24
1685528700000|2023-05-31 10:25:00|6178.8|6172.8|6174.8|6168.8|6179.8|6173.8|6174.8|6168.8|67
1685529000000|2023-05-31 10:30:00|6175.3|6169.3|6176.8|6170.8|6176.8|6170.8|6172.8|6166.8|232
1685529300000|2023-05-31 10:35:00|6177.3|6171.3|6179.8|6173.8|6180.8|6174.8|6175.8|6169.8|306
1685529600000|2023-05-31 10:40:00|6179.3|6173.3|6178.8|6172.8|6181.3|6175.3|6178.8|6172.8|185
1685529900000|2023-05-31 10:45:00|6179.3|6173.3|6184.8|6178.8|6184.8|6178.8|6179.3|6173.3|193
1685530200000|2023-05-31 10:50:00|6186.3|6180.3|6185.8|6179.8|6188.8|6182.8|6184.8|6178.8|298
1685530500000|2023-05-31 10:55:00|6186.8|6180.8|6186.3|6180.3|6186.8|6180.8|6183.8|6177.8|135
1685530800000|2023-05-31 11:00:00|6186.8|6180.8|6189.8|6183.8|6191.8|6185.8|6185.8|6179.8|173
1685531100000|2023-05-31 11:05:00|6190.8|6184.8|6187.3|6181.3|6192.3|6186.3|6186.3|6180.3|223
1685531400000|2023-05-31 11:10:00|6186.8|6180.8|6189.3|6183.3|6190.8|6184.8|6185.3|6179.3|100
1685531700000|2023-05-31 11:15:00|6189.8|6183.8|6192.3|6186.3|6193.8|6187.8|6189.3|6183.3|142
1685532000000|2023-05-31 11:20:00|6191.8|6185.8|6192.3|6186.3|6194.8|6188.8|6190.8|6184.8|127
1685532300000|2023-05-31 11:25:00|6192.8|6186.8|6192.3|6186.3|6193.8|6187.8|6189.8|6183.8|73
1685532600000|2023-05-31 11:30:00|6191.8|6185.8|6192.8|6186.8|6195.8|6189.8|6191.8|6185.8|115
1685532900000|2023-05-31 11:35:00|6193.3|6187.3|6186.8|6180.8|6193.3|6187.3|6186.8|6180.8|104
1685533200000|2023-05-31 11:40:00|6186.3|6180.3|6185.8|6179.8|6188.8|6182.8|6185.3|6179.3|79
1685533500000|2023-05-31 11:45:00|6185.3|6179.3|6185.8|6179.8|6187.8|6181.8|6184.8|6178.8|124
1685533800000|2023-05-31 11:50:00|6186.3|6180.3|6184.8|6178.8|6187.3|6181.3|6184.8|6178.8|31
1685534100000|2023-05-31 11:55:00|6183.8|6177.8|6181.8|6175.8|6184.8|6178.8|6180.3|6174.3|178
1685534400000|2023-05-31 12:00:00|6182.3|6176.3|6178.3|6172.3|6182.3|6176.3|6177.8|6171.8|57
1685534700000|2023-05-31 12:05:00|6178.8|6172.8|6175.8|6169.8|6179.8|6173.8|6175.8|6169.8|69
1685535000000|2023-05-31 12:10:00|6175.3|6169.3|6178.8|6172.8|6178.8|6172.8|6173.8|6167.8|110
1685535300000|2023-05-31 12:15:00|6179.8|6173.8|6176.8|6170.8|6179.8|6173.8|6175.8|6169.8|67
1685535600000|2023-05-31 12:20:00|6176.3|6170.3|6166.8|6160.8|6176.8|6170.8|6166.8|6160.8|172
1685535900000|2023-05-31 12:25:00|6167.8|6161.8|6169.8|6163.8|6170.8|6164.8|6167.3|6161.3|163
1685536200000|2023-05-31 12:30:00|6170.3|6164.3|6173.8|6167.8|6173.8|6167.8|6167.8|6161.8|83
1685536500000|2023-05-31 12:35:00|6174.3|6168.3|6174.8|6168.8|6176.8|6170.8|6171.8|6165.8|46
1685536800000|2023-05-31 12:40:00|6175.3|6169.3|6173.3|6167.3|6176.8|6170.8|6171.8|6165.8|66
1685537100000|2023-05-31 12:45:00|6173.8|6167.8|6172.8|6166.8|6175.8|6169.8|6170.8|6164.8|60
1685537400000|2023-05-31 12:50:00|6172.3|6166.3|6164.8|6158.8|6172.8|6166.8|6163.8|6157.8|218
1685537700000|2023-05-31 12:55:00|6165.8|6159.8|6163.8|6157.8|6167.8|6161.8|6163.3|6157.3|108
1685538000000|2023-05-31 13:00:00|6163.3|6157.3|6160.8|6154.8|6165.8|6159.8|6160.8|6154.8|90
1685538300000|2023-05-31 13:05:00|6161.3|6155.3|6157.8|6151.8|6162.8|6156.8|6157.8|6151.8|209
1685538600000|2023-05-31 13:10:00|6158.3|6152.3|6158.3|6152.3|6160.8|6154.8|6154.8|6148.8|352
1685538900000|2023-05-31 13:15:00|6158.8|6152.8|6164.8|6158.8|6167.8|6161.8|6157.8|6151.8|103
1685539200000|2023-05-31 13:20:00|6165.3|6159.3|6166.8|6160.8|6169.8|6163.8|6164.8|6158.8|81
1685539500000|2023-05-31 13:25:00|6166.3|6160.3|6163.8|6157.8|6166.8|6160.8|6160.8|6154.8|114
1685539800000|2023-05-31 13:30:00|6161.8|6155.8|6132.8|6126.8|6161.8|6155.8|6132.8|6126.8|1920
1685540100000|2023-05-31 13:35:00|6133.3|6127.3|6144.3|6138.3|6146.8|6140.8|6132.8|6126.8|829
1685540400000|2023-05-31 13:40:00|6143.8|6137.8|6151.3|6145.3|6155.3|6149.3|6141.8|6135.8|365
1685540700000|2023-05-31 13:45:00|6152.3|6146.3|6148.8|6142.8|6158.3|6152.3|6141.8|6135.8|448
1685541000000|2023-05-31 13:50:00|6148.3|6142.3|6146.8|6140.8|6154.8|6148.8|6146.3|6140.3|337
1685541300000|2023-05-31 13:55:00|6146.3|6140.3|6143.8|6137.8|6150.3|6144.3|6142.8|6136.8|496
1685541600000|2023-05-31 14:00:00|6144.3|6138.3|6129.8|6123.8|6144.3|6138.3|6129.8|6123.8|879
1685541900000|2023-05-31 14:05:00|6129.3|6123.3|6118.8|6112.8|6133.8|6127.8|6115.8|6109.8|1043
1685542200000|2023-05-31 14:10:00|6119.3|6113.3|6111.3|6105.3|6124.8|6118.8|6109.8|6103.8|575
1685542500000|2023-05-31 14:15:00|6111.8|6105.8|6114.8|6108.8|6117.8|6111.8|6111.3|6105.3|294
1685542800000|2023-05-31 14:20:00|6116.3|6110.3|6115.8|6109.8|6117.3|6111.3|6113.3|6107.3|280
1685543100000|2023-05-31 14:25:00|6116.3|6110.3|6114.8|6108.8|6117.8|6111.8|6108.8|6102.8|402
1685543400000|2023-05-31 14:30:00|6115.3|6109.3|6116.8|6110.8|6121.8|6115.8|6112.8|6106.8|458
1685543700000|2023-05-31 14:35:00|6117.3|6111.3|6116.3|6110.3|6118.8|6112.8|6114.8|6108.8|417
1685544000000|2023-05-31 14:40:00|6116.8|6110.8|6121.8|6115.8|6125.8|6119.8|6112.8|6106.8|496
1685544300000|2023-05-31 14:45:00|6120.8|6114.8|6114.8|6108.8|6122.8|6116.8|6112.8|6106.8|246
1685544600000|2023-05-31 14:50:00|6114.3|6108.3|6111.8|6105.8|6119.8|6113.8|6108.8|6102.8|177
1685544900000|2023-05-31 14:55:00|6112.3|6106.3|6107.3|6101.3|6114.8|6108.8|6106.8|6100.8|323
1685545200000|2023-05-31 15:00:00|6106.8|6100.8|6108.8|6102.8|6110.8|6104.8|6105.8|6099.8|289
1685545500000|2023-05-31 15:05:00|6108.3|6102.3|6101.8|6095.8|6108.3|6102.3|6099.8|6093.8|369
1685545800000|2023-05-31 15:10:00|6102.3|6096.3|6103.3|6097.3|6107.8|6101.8|6101.8|6095.8|160
1685546100000|2023-05-31 15:15:00|6102.8|6096.8|6100.8|6094.8|6105.8|6099.8|6099.8|6093.8|147
1685546400000|2023-05-31 15:20:00|6101.8|6095.8|6100.8|6094.8|6103.8|6097.8|6099.8|6093.8|118
1685546700000|2023-05-31 15:25:00|6099.8|6093.8|6086.8|6080.8|6099.8|6093.8|6085.8|6079.8|605
1685547000000|2023-05-31 15:30:00|6086.3|6080.3|6086.8|6080.8|6089.8|6083.8|6085.8|6079.8|550
1685547300000|2023-05-31 15:35:00|6087.3|6081.3|6085.8|6079.8|6089.8|6083.8|6081.8|6075.8|279
1685547600000|2023-05-31 15:40:00|6085.3|6079.3|6082.3|6076.3|6086.8|6080.8|6078.8|6072.8|545
1685547900000|2023-05-31 15:45:00|6081.8|6075.8|6082.8|6076.8|6083.8|6077.8|6076.8|6070.8|423
1685548200000|2023-05-31 15:50:00|6081.8|6075.8|6088.8|6082.8|6089.8|6083.8|6078.8|6072.8|277
1685548500000|2023-05-31 15:55:00|6088.3|6082.3|6089.3|6083.3|6089.3|6083.3|6085.3|6079.3|187
1685548800000|2023-05-31 16:00:00|6090.3|6084.3|6101.3|6095.3|6101.3|6095.3|6090.3|6084.3|297
1685549100000|2023-05-31 16:05:00|6100.3|6094.3|6097.3|6091.3|6100.3|6094.3|6094.3|6088.3|312
1685549400000|2023-05-31 16:10:00|6098.3|6092.3|6095.3|6089.3|6099.3|6093.3|6093.3|6087.3|180
1685549700000|2023-05-31 16:15:00|6093.3|6087.3|6094.3|6088.3|6095.3|6089.3|6090.3|6084.3|148
1685550000000|2023-05-31 16:20:00|6093.3|6087.3|6093.3|6087.3|6094.3|6088.3|6091.3|6085.3|132
1685550300000|2023-05-31 16:25:00|6092.3|6086.3|6090.3|6084.3|6092.3|6086.3|6088.3|6082.3|92
1685550600000|2023-05-31 16:30:00|6091.3|6085.3|6096.3|6090.3|6096.3|6090.3|6091.3|6085.3|82
1685550900000|2023-05-31 16:35:00|6095.3|6089.3|6101.3|6095.3|6102.3|6096.3|6094.3|6088.3|132
1685551200000|2023-05-31 16:40:00|6102.3|6096.3|6117.3|6111.3|6117.3|6111.3|6102.3|6096.3|205
1685551500000|2023-05-31 16:45:00|6118.3|6112.3|6119.3|6113.3|6123.3|6117.3|6116.3|6110.3|240
1685551800000|2023-05-31 16:50:00|6118.3|6112.3|6114.3|6108.3|6119.3|6113.3|6112.3|6106.3|125
1685552100000|2023-05-31 16:55:00|6113.3|6107.3|6113.3|6107.3|6114.3|6108.3|6112.3|6106.3|75
1685552400000|2023-05-31 17:00:00|6114.3|6108.3|6119.3|6113.3|6120.3|6114.3|6114.3|6108.3|112
1685552700000|2023-05-31 17:05:00|6118.3|6112.3|6117.3|6111.3|6120.3|6114.3|6116.3|6110.3|75
1685553000000|2023-05-31 17:10:00|6116.3|6110.3|6121.3|6115.3|6123.3|6117.3|6116.3|6110.3|102
1685553300000|2023-05-31 17:15:00|6122.3|6116.3|6121.3|6115.3|6123.3|6117.3|6120.3|6114.3|84
1685553600000|2023-05-31 17:20:00|6120.3|6114.3|6119.3|6113.3|6120.3|6114.3|6117.3|6111.3|94
1685553900000|2023-05-31 17:25:00|6120.3|6114.3|6130.3|6124.3|6130.3|6124.3|6120.3|6114.3|178
1685554200000|2023-05-31 17:30:00|6129.3|6123.3|6133.3|6127.3|6135.3|6129.3|6129.3|6123.3|167
1685554500000|2023-05-31 17:35:00|6132.3|6126.3|6139.3|6133.3|6139.3|6133.3|6130.3|6124.3|219
1685554800000|2023-05-31 17:40:00|6140.3|6134.3|6140.3|6134.3|6142.3|6136.3|6138.3|6132.3|200
1685555100000|2023-05-31 17:45:00|6141.3|6135.3|6141.3|6135.3|6144.3|6138.3|6137.3|6131.3|295
1685555400000|2023-05-31 17:50:00|6140.3|6134.3|6148.3|6142.3|6151.3|6145.3|6140.3|6134.3|280
1685555700000|2023-05-31 17:55:00|6147.3|6141.3|6150.3|6144.3|6153.3|6147.3|6147.3|6141.3|172
1685556000000|2023-05-31 18:00:00|6152.3|6146.3|6158.3|6152.3|6160.3|6154.3|6150.3|6144.3|271
1685556300000|2023-05-31 18:05:00|6159.3|6153.3|6157.3|6151.3|6160.3|6154.3|6155.3|6149.3|184
1685556600000|2023-05-31 18:10:00|6158.3|6152.3|6157.3|6151.3|6158.3|6152.3|6155.3|6149.3|161
1685556900000|2023-05-31 18:15:00|6158.3|6152.3|6158.3|6152.3|6161.3|6155.3|6156.3|6150.3|139
1685557200000|2023-05-31 18:20:00|6159.3|6153.3|6162.3|6156.3|6163.3|6157.3|6159.3|6153.3|119
1685557500000|2023-05-31 18:25:00|6163.3|6157.3|6163.3|6157.3|6166.3|6160.3|6162.3|6156.3|253
1685557800000|2023-05-31 18:30:00|6162.3|6156.3|6157.3|6151.3|6162.3|6156.3|6157.3|6151.3|112
1685558100000|2023-05-31 18:35:00|6158.3|6152.3|6160.3|6154.3|6162.3|6156.3|6157.3|6151.3|105
1685558400000|2023-05-31 18:40:00|6161.3|6155.3|6162.3|6156.3|6162.3|6156.3|6159.3|6153.3|99
1685558700000|2023-05-31 18:45:00|6161.3|6155.3|6161.3|6155.3|6163.3|6157.3|6158.3|6152.3|207
1685559000000|2023-05-31 18:50:00|6162.3|6156.3|6161.3|6155.3|6162.3|6156.3|6155.3|6149.3|287
1685559300000|2023-05-31 18:55:00|6160.3|6154.3|6168.4|6150.4|6168.4|6162.3|6159.3|6149.5|346
1685559600000|2023-05-31 19:00:00|6168.3|6150.3|6164.5|6146.5|6168.5|6150.5|6164.2|6146.2|0
1685559900000|2023-05-31 19:05:00|6164.6|6146.6|6161.8|6143.8|6165.4|6147.4|6161.6|6143.6|0
1685560200000|2023-05-31 19:10:00|6161.7|6143.7|6162.9|6144.9|6163.1|6145.1|6161.4|6143.4|0
1685560500000|2023-05-31 19:15:00|6163|6145|6161.8|6143.8|6163.1|6145.1|6161.7|6143.7|0
1685560800000|2023-05-31 19:20:00|6161.6|6143.6|6163.3|6145.3|6163.4|6145.4|6159.5|6141.5|0
1685561100000|2023-05-31 19:25:00|6163.2|6145.2|6163.4|6145.4|6163.5|6145.5|6162.7|6144.7|0
1685561400000|2023-05-31 19:30:00|6163.5|6145.5|6166.3|6148.3|6166.5|6148.5|6162.1|6144.1|0
1685561700000|2023-05-31 19:35:00|6166.4|6148.4|6168.2|6150.2|6168.5|6150.5|6166.1|6148.1|0
1685562000000|2023-05-31 19:40:00|6168.3|6150.3|6164.6|6146.6|6168.5|6150.5|6162.6|6144.6|0
1685562300000|2023-05-31 19:45:00|6164.7|6146.7|6168.7|6150.7|6168.7|6150.7|6164.6|6146.6|0
1685562600000|2023-05-31 19:50:00|6168.2|6150.2|6173.6|6155.6|6173.7|6155.7|6167.3|6149.3|0
1685562900000|2023-05-31 19:55:00|6173.5|6155.5|6171.1|6153.1|6175.8|6157.8|6169.6|6151.6|0
1685563200000|2023-05-31 20:00:00|6171.3|6153.3|6168.3|6150.3|6174.3|6156.3|6168|6150|0
1685563500000|2023-05-31 20:05:00|6168.2|6150.2|6168.8|6150.8|6170.4|6152.4|6168.1|6150.1|0
1685563800000|2023-05-31 20:10:00|6169|6151|6169.5|6151.5|6170|6152|6168.8|6150.8|0
1685564100000|2023-05-31 20:15:00|6169.3|6151.3|6170.2|6152.2|6170.4|6152.4|6169.2|6151.2|0
1685564400000|2023-05-31 20:20:00|6170.4|6152.4|6172.1|6154.1|6172.1|6154.1|6170.4|6152.4|0
1685564700000|2023-05-31 20:25:00|6172|6154|6171.1|6153.1|6172.4|6154.4|6170.4|6152.4|0
1685565000000|2023-05-31 20:30:00|6170.9|6152.9|6171.6|6153.6|6171.8|6153.8|6170.6|6152.6|0
1685565300000|2023-05-31 20:35:00|6171.8|6153.8|6172.3|6154.3|6172.3|6154.3|6171.3|6153.3|0
1685565600000|2023-05-31 20:40:00|6172.2|6154.2|6170.1|6152.1|6172.3|6154.3|6170.1|6152.1|0
1685565900000|2023-05-31 20:45:00|6169.9|6151.9|6168.9|6150.9|6169.9|6151.9|6168.4|6150.4|0
1685566200000|2023-05-31 20:50:00|6169.1|6151.1|6170.3|6152.3|6170.3|6152.3|6168.6|6150.6|0
1685566500000|2023-05-31 20:55:00|6170.2|6152.2|6167.8|6149.8|6170.8|6152.8|6167.3|6149.3|0
1685566800000|2023-05-31 21:00:00|6167.9|6149.9|6168.3|6150.3|6168.6|6150.6|6167.9|6149.9|0
1685567100000|2023-05-31 21:05:00|6168.1|6150.1|6167.6|6149.6|6168.2|6150.2|6167.6|6149.6|0
1685567400000|2023-05-31 21:10:00|6167.7|6149.7|6168.1|6150.1|6168.4|6150.4|6167.7|6149.7|0
1685567700000|2023-05-31 21:15:00|6168|6150|6168|6150|6168|6150|6167.9|6149.9|0
1685568000000|2023-05-31 21:20:00|6168.2|6150.2|6168.4|6150.4|6168.5|6150.5|6168.2|6150.2|0
1685568300000|2023-05-31 21:25:00|6168.6|6150.6|6168.4|6150.4|6168.6|6150.6|6168.4|6150.4|0
1685568600000|2023-05-31 21:30:00|6168.3|6150.3|6167.9|6149.9|6168.4|6150.4|6167.8|6149.8|0
1685568900000|2023-05-31 21:35:00|6167.8|6149.8|6168|6150|6168.4|6150.4|6167.6|6149.6|0
1685569200000|2023-05-31 21:40:00|6168.1|6150.1|6167.9|6149.9|6168.1|6150.1|6167.7|6149.7|0
1685569500000|2023-05-31 21:45:00|6167.5|6149.5|6167.3|6149.3|6167.8|6149.8|6167.3|6149.3|0
1685569800000|2023-05-31 21:50:00|6167.4|6149.4|6167.8|6149.8|6168.3|6150.3|6167.3|6149.3|0
1685570100000|2023-05-31 21:55:00|6167.9|6149.9|6167.9|6149.9|6168|6150|6167.6|6149.6|0
1685570400000|2023-05-31 22:00:00|6167.8|6149.8|6169.1|6151.1|6169.3|6151.3|6167.3|6149.3|0
1685570700000|2023-05-31 22:05:00|6169.2|6151.2|6167.6|6149.6|6169.3|6151.3|6167.6|6149.6|0
1685571000000|2023-05-31 22:10:00|6167.9|6149.9|6168.6|6150.6|6168.8|6150.8|6167.3|6149.3|0
1685571300000|2023-05-31 22:15:00|6168.7|6150.7|6168.6|6150.6|6169.8|6151.8|6168.6|6150.6|0
1685571600000|2023-05-31 22:20:00|6168.7|6150.7|6169.8|6151.8|6169.8|6151.8|6168.1|6150.1|0
1685571900000|2023-05-31 22:25:00|6169.7|6151.7|6168.6|6150.6|6170.1|6152.1|6168.6|6150.6|0
1685572200000|2023-05-31 22:30:00|6168.4|6150.4|6168.4|6150.4|6168.8|6150.8|6168.1|6150.1|0
1685572500000|2023-05-31 22:35:00|6168.6|6150.6|6169.3|6151.3|6170.1|6152.1|6168.6|6150.6|0
1685572800000|2023-05-31 22:40:00|6169.1|6151.1|6168.8|6150.8|6169.8|6151.8|6168.8|6150.8|0
1685573100000|2023-05-31 22:45:00|6169.2|6151.2|6168.8|6150.8|6169.3|6151.3|6168.2|6150.2|0
1685573400000|2023-05-31 22:50:00|6168.7|6150.7|6171.3|6153.3|6171.5|6153.5|6168.4|6150.4|0
1685573700000|2023-05-31 22:55:00|6171.2|6153.2|6171.4|6153.4|6171.8|6153.8|6170.8|6152.8|0
1685574000000|2023-05-31 23:00:00|6171.5|6153.5|6171.4|6153.4|6172.6|6154.6|6171.4|6153.4|0
1685574300000|2023-05-31 23:05:00|6171.3|6153.3|6170.6|6152.6|6171.3|6153.3|6170.2|6152.2|0
1685574600000|2023-05-31 23:10:00|6170.5|6152.5|6170.4|6152.4|6170.8|6152.8|6170.2|6152.2|0
1685574900000|2023-05-31 23:15:00|6170.5|6152.5|6171.2|6153.2|6171.4|6153.4|6170.4|6152.4|0
1685575200000|2023-05-31 23:20:00|6171.4|6153.4|6171.7|6153.7|6171.7|6153.7|6170.9|6152.9|0
1685575500000|2023-05-31 23:25:00|6171.4|6153.4|6170.9|6152.9|6171.7|6153.7|6170.4|6152.4|0
1685575800000|2023-05-31 23:30:00|6171|6153|6171.7|6153.7|6171.7|6153.7|6170.9|6152.9|0
1685576100000|2023-05-31 23:35:00|6171.5|6153.5|6172.4|6154.4|6172.6|6154.6|6171.4|6153.4|0
1685576400000|2023-05-31 23:40:00|6172.6|6154.6|6173.3|6155.3|6173.6|6155.6|6172.1|6154.1|0
1685576700000|2023-05-31 23:45:00|6173.6|6155.6|6174.8|6156.8|6174.9|6156.9|6173.3|6155.3|0
1685577000000|2023-05-31 23:50:00|6174.6|6156.6|6174.7|6156.7|6175.5|6157.5|6174.5|6156.5|0
1685577300000|2023-05-31 23:55:00|6174.8|6156.8|6175|6157|6175|6157|6174.5|6156.5|0
1685577600000|2023-06-01 00:00:00|6174.8|6156.8|6176.1|6158.1|6176.2|6158.2|6173.6|6155.6|0
1685577900000|2023-06-01 00:05:00|6176|6158|6175.8|6157.8|6176.2|6158.2|6175.3|6157.3|0
1685578200000|2023-06-01 00:10:00|6175.5|6157.5|6175.3|6157.3|6176|6158|6174.8|6156.8|0
1685578500000|2023-06-01 00:15:00|6175.5|6157.5|6175.1|6157.1|6175.5|6157.5|6174.6|6156.6|0
1685578800000|2023-06-01 00:20:00|6175.4|6157.4|6175.2|6157.2|6176|6158|6174.2|6156.2|0
1685579100000|2023-06-01 00:25:00|6174.9|6156.9|6174.3|6156.3|6175.2|6157.2|6174.2|6156.2|0
1685579400000|2023-06-01 00:30:00|6174.1|6156.1|6174.2|6156.2|6174.7|6156.7|6174.1|6156.1|0
1685579700000|2023-06-01 00:35:00|6174.4|6156.4|6172|6154|6174.4|6156.4|6171.8|6153.8|0
1685580000000|2023-06-01 00:40:00|6172.2|6154.2|6169.5|6151.5|6172.2|6154.2|6169.1|6151.1|0
1685580300000|2023-06-01 00:45:00|6169.3|6151.3|6167.5|6149.5|6169.3|6151.3|6166.7|6148.7|0
1685580600000|2023-06-01 00:50:00|6167.3|6149.3|6163.8|6145.8|6168.2|6150.2|6163.2|6145.2|0
1685580900000|2023-06-01 00:55:00|6163.6|6145.6|6163.8|6145.8|6164|6146|6163|6145|0
1685581200000|2023-06-01 01:00:00|6164|6146|6165.4|6147.4|6165.6|6147.6|6164|6146|0
1685581500000|2023-06-01 01:05:00|6165.5|6147.5|6164.6|6146.6|6165.6|6147.6|6163.4|6145.4|0
1685581800000|2023-06-01 01:10:00|6164.7|6146.7|6169.2|6151.2|6169.2|6151.2|6164.2|6146.2|0
1685582100000|2023-06-01 01:15:00|6169.6|6151.6|6139.3|6133.3|6177.3|6171.3|6127.3|6121.3|2527
1685582400000|2023-06-01 01:20:00|6140.3|6134.3|6131.3|6125.3|6145.3|6139.3|6128.3|6122.3|1074
1685582700000|2023-06-01 01:25:00|6132.3|6126.3|6137.3|6131.3|6143.3|6137.3|6129.3|6123.3|960
1685583000000|2023-06-01 01:30:00|6138.3|6132.3|6180.3|6174.3|6186.3|6180.3|6134.3|6128.3|6215
1685583300000|2023-06-01 01:35:00|6179.3|6173.3|6159.8|6153.8|6189.3|6183.3|6156.8|6150.8|3991
1685583600000|2023-06-01 01:40:00|6160.8|6154.8|6149.8|6143.8|6163.8|6157.8|6140.8|6134.8|2344
1685583900000|2023-06-01 01:45:00|6151.8|6145.8|6200.8|6194.8|6204.8|6198.8|6149.8|6143.8|4335
1685584200000|2023-06-01 01:50:00|6198.8|6192.8|6221.8|6215.8|6227.8|6221.8|6177.8|6171.8|3752
1685584500000|2023-06-01 01:55:00|6222.8|6216.8|6206.8|6200.8|6232.8|6226.8|6205.8|6199.8|3104
1685584800000|2023-06-01 02:00:00|6207.8|6201.8|6216.8|6210.8|6223.8|6217.8|6202.8|6196.8|2112
1685585100000|2023-06-01 02:05:00|6215.8|6209.8|6195.8|6189.8|6215.8|6209.8|6187.8|6181.8|1872
1685585400000|2023-06-01 02:10:00|6196.8|6190.8|6168.8|6162.8|6200.8|6194.8|6168.8|6162.8|2491
1685585700000|2023-06-01 02:15:00|6167.8|6161.8|6169.8|6163.8|6176.8|6170.8|6159.8|6153.8|1628
1685586000000|2023-06-01 02:20:00|6168.8|6162.8|6180.8|6174.8|6182.8|6176.8|6159.8|6153.8|1253
1685586300000|2023-06-01 02:25:00|6181.8|6175.8|6193.8|6187.8|6193.8|6187.8|6169.8|6163.8|864
1685586600000|2023-06-01 02:30:00|6192.8|6186.8|6199.8|6193.8|6204.8|6198.8|6179.8|6173.8|2698
1685586900000|2023-06-01 02:35:00|6198.8|6192.8|6226.8|6220.8|6226.8|6220.8|6198.8|6192.8|1875
1685587200000|2023-06-01 02:40:00|6227.8|6221.8|6236.8|6230.8|6239.8|6233.8|6215.8|6209.8|2861
1685587500000|2023-06-01 02:45:00|6234.8|6228.8|6224.8|6218.8|6240.8|6234.8|6224.8|6218.8|2958
1685587800000|2023-06-01 02:50:00|6225.8|6219.8|6215.8|6209.8|6227.8|6221.8|6211.8|6205.8|2170
1685588100000|2023-06-01 02:55:00|6213.8|6207.8|6220.8|6214.8|6222.8|6216.8|6203.8|6197.8|1007
1685588400000|2023-06-01 03:00:00|6219.8|6213.8|6218.8|6212.8|6220.8|6214.8|6205.8|6199.8|1149
1685588700000|2023-06-01 03:05:00|6219.8|6213.8|6239.8|6233.8|6249.8|6243.8|6216.8|6210.8|1197
1685589000000|2023-06-01 03:10:00|6241.8|6235.8|6230.8|6224.8|6241.8|6235.8|6221.8|6215.8|1070
1685589300000|2023-06-01 03:15:00|6231.8|6225.8|6230.8|6224.8|6233.8|6227.8|6220.8|6214.8|1096
1685589600000|2023-06-01 03:20:00|6231.8|6225.8|6236.8|6230.8|6241.8|6235.8|6231.8|6225.8|715
1685589900000|2023-06-01 03:25:00|6237.8|6231.8|6212.8|6206.8|6237.8|6231.8|6209.8|6203.8|953
1685590200000|2023-06-01 03:30:00|6211.8|6205.8|6218.8|6212.8|6225.8|6219.8|6210.8|6204.8|659
1685590500000|2023-06-01 03:35:00|6219.8|6213.8|6223.8|6217.8|6226.8|6220.8|6217.8|6211.8|1761
1685590800000|2023-06-01 03:40:00|6224.8|6218.8|6231.8|6225.8|6233.8|6227.8|6222.8|6216.8|577
1685591100000|2023-06-01 03:45:00|6230.8|6224.8|6216.8|6210.8|6230.8|6224.8|6215.8|6209.8|537
1685591400000|2023-06-01 03:50:00|6217.8|6211.8|6211.8|6205.8|6219.8|6213.8|6207.8|6201.8|705
1685591700000|2023-06-01 03:55:00|6212.8|6206.8|6217.8|6211.8|6218.8|6212.8|6211.8|6205.8|1622
1685592000000|2023-06-01 04:00:00|6221.6|6203.6|6220.1|6202.1|6221.8|6203.8|6220.1|6202.1|0
1685592300000|2023-06-01 04:05:00|6220.2|6202.2|6221.1|6203.1|6221.2|6203.2|6220.2|6202.2|0
1685592600000|2023-06-01 04:10:00|6221.2|6203.2|6221.1|6203.1|6221.4|6203.4|6220.8|6202.8|0
1685592900000|2023-06-01 04:15:00|6221.3|6203.3|6222.8|6204.8|6223.1|6205.1|6220.5|6202.5|0
1685593200000|2023-06-01 04:20:00|6222.6|6204.6|6222.3|6204.3|6222.7|6204.7|6221.4|6203.4|0
1685593500000|2023-06-01 04:25:00|6222.1|6204.1|6221.7|6203.7|6222.2|6204.2|6221.7|6203.7|0
1685593800000|2023-06-01 04:30:00|6221.9|6203.9|6221.7|6203.7|6222.7|6204.7|6221.5|6203.5|0
1685594100000|2023-06-01 04:35:00|6221.6|6203.6|6222.9|6204.9|6223.1|6205.1|6221.5|6203.5|0
1685594400000|2023-06-01 04:40:00|6222.7|6204.7|6222.2|6204.2|6222.9|6204.9|6222.2|6204.2|0
1685594700000|2023-06-01 04:45:00|6222.3|6204.3|6227.5|6209.5|6227.7|6209.7|6221.4|6203.4|0
1685595000000|2023-06-01 04:50:00|6227.3|6209.3|6227.2|6209.2|6228|6210|6227.2|6209.2|0
1685595300000|2023-06-01 04:55:00|6227.3|6209.3|6227.2|6209.2|6227.7|6209.7|6227|6209|42
1685595600000|2023-06-01 05:00:00|6213.8|6207.8|6224.8|6218.8|6229.8|6223.8|6209.8|6203.8|2761
1685595900000|2023-06-01 05:05:00|6223.8|6217.8|6230.8|6224.8|6232.8|6226.8|6218.8|6212.8|668
1685596200000|2023-06-01 05:10:00|6232.8|6226.8|6224.8|6218.8|6232.8|6226.8|6220.8|6214.8|832
1685596500000|2023-06-01 05:15:00|6226.8|6220.8|6225.8|6219.8|6228.8|6222.8|6217.8|6211.8|764
1685596800000|2023-06-01 05:20:00|6226.8|6220.8|6235.8|6229.8|6242.8|6236.8|6226.8|6220.8|1163
1685597100000|2023-06-01 05:25:00|6236.8|6230.8|6236.8|6230.8|6237.8|6231.8|6226.8|6220.8|705
1685597400000|2023-06-01 05:30:00|6237.8|6231.8|6215.8|6209.8|6237.8|6231.8|6214.8|6208.8|821
1685597700000|2023-06-01 05:35:00|6214.8|6208.8|6213.8|6207.8|6215.8|6209.8|6201.8|6195.8|1218
1685598000000|2023-06-01 05:40:00|6211.8|6205.8|6202.8|6196.8|6222.8|6216.8|6201.8|6195.8|626
1685598300000|2023-06-01 05:45:00|6203.8|6197.8|6216.8|6210.8|6220.8|6214.8|6202.8|6196.8|1036
1685598600000|2023-06-01 05:50:00|6215.8|6209.8|6217.8|6211.8|6219.8|6213.8|6207.8|6201.8|826
1685598900000|2023-06-01 05:55:00|6216.8|6210.8|6201.8|6195.8|6217.8|6211.8|6197.8|6191.8|896
1685599200000|2023-06-01 06:00:00|6200.8|6194.8|6195.8|6189.8|6202.8|6196.8|6189.8|6183.8|837
1685599500000|2023-06-01 06:05:00|6193.8|6187.8|6189.8|6183.8|6197.8|6191.8|6187.8|6181.8|1253
1685599800000|2023-06-01 06:10:00|6190.8|6184.8|6180.8|6174.8|6190.8|6184.8|6176.8|6170.8|1833
1685600100000|2023-06-01 06:15:00|6179.8|6173.8|6168.8|6162.8|6184.8|6178.8|6167.8|6161.8|1332
1685600400000|2023-06-01 06:20:00|6169.8|6163.8|6171.8|6165.8|6174.8|6168.8|6163.8|6157.8|1523
1685600700000|2023-06-01 06:25:00|6170.8|6164.8|6159.8|6153.8|6171.8|6165.8|6152.8|6146.8|1959
1685601000000|2023-06-01 06:30:00|6158.8|6152.8|6156.8|6150.8|6162.8|6156.8|6152.8|6146.8|1534
1685601300000|2023-06-01 06:35:00|6155.8|6149.8|6151.8|6145.8|6160.8|6154.8|6149.8|6143.8|1273
1685601600000|2023-06-01 06:40:00|6150.8|6144.8|6154.8|6148.8|6157.8|6151.8|6143.8|6137.8|1005
1685601900000|2023-06-01 06:45:00|6155.8|6149.8|6159.8|6153.8|6159.8|6153.8|6148.8|6142.8|867
1685602200000|2023-06-01 06:50:00|6158.8|6152.8|6158.8|6152.8|6161.8|6155.8|6154.8|6148.8|905
1685602500000|2023-06-01 06:55:00|6159.8|6153.8|6169.8|6163.8|6170.8|6164.8|6147.8|6141.8|905
1685602800000|2023-06-01 07:00:00|6168.8|6162.8|6167.8|6161.8|6179.8|6173.8|6162.8|6156.8|1488
1685603100000|2023-06-01 07:05:00|6168.8|6162.8|6162.8|6156.8|6176.8|6170.8|6161.8|6155.8|1837
1685603400000|2023-06-01 07:10:00|6163.8|6157.8|6172.8|6166.8|6175.8|6169.8|6161.8|6155.8|734
1685603700000|2023-06-01 07:15:00|6174.8|6168.8|6160.8|6154.8|6174.8|6168.8|6159.8|6153.8|633
1685604000000|2023-06-01 07:20:00|6159.8|6153.8|6168.8|6162.8|6168.8|6162.8|6157.8|6151.8|697
1685604300000|2023-06-01 07:25:00|6167.8|6161.8|6166.8|6160.8|6178.8|6172.8|6164.8|6158.8|905
1685604600000|2023-06-01 07:30:00|6167.8|6161.8|6152.8|6146.8|6168.8|6162.8|6148.8|6142.8|760
1685604900000|2023-06-01 07:35:00|6151.8|6145.8|6151.8|6145.8|6156.8|6150.8|6146.8|6140.8|776
1685605200000|2023-06-01 07:40:00|6152.8|6146.8|6166.8|6160.8|6166.8|6160.8|6152.8|6146.8|1082
1685605500000|2023-06-01 07:45:00|6165.8|6159.8|6157.8|6151.8|6166.8|6160.8|6154.8|6148.8|1107
1685605800000|2023-06-01 07:50:00|6155.8|6149.8|6154.8|6148.8|6158.8|6152.8|6150.8|6144.8|868
1685606100000|2023-06-01 07:55:00|6153.8|6147.8|6149.8|6143.8|6154.8|6148.8|6147.8|6141.8|1028
1685606400000|2023-06-01 08:00:00|6149|6143|6143|6137|6151|6145|6143|6137|3988
1685606700000|2023-06-01 08:05:00|6144|6138|6152|6146|6154|6148|6140|6134|2777
1685607000000|2023-06-01 08:10:00|6153|6147|6153|6147|6155|6149|6150|6144|1500
1685607300000|2023-06-01 08:15:00|6154|6148|6153|6147|6155|6149|6150|6144|1062
1685607600000|2023-06-01 08:20:00|6152|6146|6150|6144|6152|6146|6147|6141|783
1685607900000|2023-06-01 08:25:00|6151|6145|6148|6142|6152|6146|6145|6139|850
1685608200000|2023-06-01 08:30:00|6152.2|6134.2|6153.8|6135.8|6154.3|6136.3|6151.9|6133.9|0
1685608500000|2023-06-01 08:35:00|6154|6136|6154.4|6136.4|6154.8|6136.8|6153.7|6135.7|0
1685608800000|2023-06-01 08:40:00|6154.2|6136.2|6154.2|6136.2|6154.8|6136.8|6153.6|6135.6|0
1685609100000|2023-06-01 08:45:00|6154.3|6136.3|6156.2|6138.2|6156.5|6138.5|6154.2|6136.2|0
1685609400000|2023-06-01 08:50:00|6156.3|6138.3|6157|6139|6157.5|6139.5|6156.2|6138.2|0
1685609700000|2023-06-01 08:55:00|6157.1|6139.1|6156.5|6138.5|6157.6|6139.6|6156.5|6138.5|0
1685610000000|2023-06-01 09:00:00|6156.7|6138.7|6155.9|6137.9|6156.7|6138.7|6155.1|6137.1|0
1685610300000|2023-06-01 09:05:00|6156|6138|6156.2|6138.2|6156.9|6138.9|6154.7|6136.7|0
1685610600000|2023-06-01 09:10:00|6156|6138|6155|6137|6156.4|6138.4|6155|6137|0
1685610900000|2023-06-01 09:15:00|6150|6144|6157|6151|6160|6154|6148|6142|272
1685611200000|2023-06-01 09:20:00|6156|6150|6152|6146|6157|6151|6151|6145|227
1685611500000|2023-06-01 09:25:00|6151|6145|6154|6148|6156|6150|6150|6144|69
1685611800000|2023-06-01 09:30:00|6155|6149|6150|6144|6155|6149|6150|6144|58
1685612100000|2023-06-01 09:35:00|6151|6145|6150|6144|6152|6146|6150|6144|77
1685612400000|2023-06-01 09:40:00|6149|6143|6149|6143|6150|6144|6149|6143|78
1685612700000|2023-06-01 09:45:00|6150|6144|6148|6142|6150|6144|6147|6141|78
1685613000000|2023-06-01 09:50:00|6151|6145|6154|6148|6154|6148|6149|6143|40
1685613300000|2023-06-01 09:55:00|6153|6147|6158|6152|6158|6152|6150|6144|98
1685613600000|2023-06-01 10:00:00|6158.5|6152.5|6158.5|6152.5|6160.5|6154.5|6156.5|6150.5|89
1685613900000|2023-06-01 10:05:00|6159|6153|6159.5|6153.5|6160.5|6154.5|6156.5|6150.5|48
1685614200000|2023-06-01 10:10:00|6160.5|6154.5|6161.5|6155.5|6161.5|6155.5|6159.5|6153.5|28
1685614500000|2023-06-01 10:15:00|6161|6155|6160.5|6154.5|6161.5|6155.5|6160|6154|28
1685614800000|2023-06-01 10:20:00|6161|6155|6162|6156|6166.5|6160.5|6161|6155|226
1685615100000|2023-06-01 10:25:00|6162.5|6156.5|6163.5|6157.5|6163.5|6157.5|6160|6154|27
1685615400000|2023-06-01 10:30:00|6164|6158|6165.5|6159.5|6167|6161|6163.5|6157.5|23
1685615700000|2023-06-01 10:35:00|6165|6159|6163.5|6157.5|6166.5|6160.5|6163|6157|26
1685616000000|2023-06-01 10:40:00|6163|6157|6166|6160|6167.5|6161.5|6163|6157|14
1685616300000|2023-06-01 10:45:00|6166.5|6160.5|6163|6157|6166.5|6160.5|6163|6157|11
1685616600000|2023-06-01 10:50:00|6162.5|6156.5|6166|6160|6166|6160|6162.5|6156.5|8
1685616900000|2023-06-01 10:55:00|6165.5|6159.5|6161|6155|6165.5|6159.5|6160.5|6154.5|12
1685617200000|2023-06-01 11:00:00|6161.5|6155.5|6164|6158|6164|6158|6161|6155|36
1685617500000|2023-06-01 11:05:00|6163.5|6157.5|6161|6155|6164|6158|6160|6154|46
1685617800000|2023-06-01 11:10:00|6160.5|6154.5|6159|6153|6160.5|6154.5|6158.5|6152.5|60
1685618100000|2023-06-01 11:15:00|6158.5|6152.5|6155.5|6149.5|6159.5|6153.5|6155.5|6149.5|54
1685618400000|2023-06-01 11:20:00|6156|6150|6152.5|6146.5|6156.5|6150.5|6150.5|6144.5|84
1685618700000|2023-06-01 11:25:00|6151.5|6145.5|6157|6151|6158.5|6152.5|6151.5|6145.5|113
1685619000000|2023-06-01 11:30:00|6156.5|6150.5|6156|6150|6158|6152|6155.5|6149.5|46
1685619300000|2023-06-01 11:35:00|6155.5|6149.5|6149|6143|6155.5|6149.5|6149|6143|56
1685619600000|2023-06-01 11:40:00|6149.5|6143.5|6150.5|6144.5|6151|6145|6147.5|6141.5|28
1685619900000|2023-06-01 11:45:00|6151|6145|6147.5|6141.5|6151|6145|6146.5|6140.5|68
1685620200000|2023-06-01 11:50:00|6147|6141|6146|6140|6147.5|6141.5|6144.5|6138.5|36
1685620500000|2023-06-01 11:55:00|6146.5|6140.5|6145.5|6139.5|6146.5|6140.5|6144.5|6138.5|50
1685620800000|2023-06-01 12:00:00|6145|6139|6147|6141|6147.5|6141.5|6143.5|6137.5|77
1685621100000|2023-06-01 12:05:00|6146.5|6140.5|6136.5|6130.5|6146.5|6140.5|6136.5|6130.5|83
1685621400000|2023-06-01 12:10:00|6137|6131|6137.5|6131.5|6139|6133|6135.5|6129.5|179
1685621700000|2023-06-01 12:15:00|6138|6132|6134.5|6128.5|6140.5|6134.5|6134|6128|73
1685622000000|2023-06-01 12:20:00|6134|6128|6129.5|6123.5|6134|6128|6126|6120|111
1685622300000|2023-06-01 12:25:00|6129|6123|6128|6122|6131.5|6125.5|6128|6122|54
1685622600000|2023-06-01 12:30:00|6127.5|6121.5|6138|6132|6141.5|6135.5|6127|6121|140
1685622900000|2023-06-01 12:35:00|6138.5|6132.5|6135.5|6129.5|6140|6134|6133.5|6127.5|254
1685623200000|2023-06-01 12:40:00|6135|6129|6134.5|6128.5|6136|6130|6131.5|6125.5|95
1685623500000|2023-06-01 12:45:00|6134|6128|6132|6126|6136.5|6130.5|6132|6126|97
1685623800000|2023-06-01 12:50:00|6132.5|6126.5|6136.5|6130.5|6136.5|6130.5|6131|6125|90
1685624100000|2023-06-01 12:55:00|6136|6130|6140|6134|6140.5|6134.5|6135|6129|99
1685624400000|2023-06-01 13:00:00|6139.5|6133.5|6137|6131|6140.5|6134.5|6136.5|6130.5|136
1685624700000|2023-06-01 13:05:00|6137.5|6131.5|6142.5|6136.5|6143.5|6137.5|6137|6131|141
1685625000000|2023-06-01 13:10:00|6142|6136|6142|6136|6143.5|6137.5|6140.5|6134.5|97
1685625300000|2023-06-01 13:15:00|6141.5|6135.5|6143.5|6137.5|6144.5|6138.5|6141|6135|129
1685625600000|2023-06-01 13:20:00|6143|6137|6145.5|6139.5|6145.5|6139.5|6141|6135|128
1685625900000|2023-06-01 13:25:00|6145|6139|6153.5|6147.5|6154.5|6148.5|6144.5|6138.5|145
1685626200000|2023-06-01 13:30:00|6154|6148|6189.5|6183.5|6189.5|6183.5|6151.5|6145.5|1484
1685626500000|2023-06-01 13:35:00|6190|6184|6179.5|6173.5|6201.5|6195.5|6177.5|6171.5|1126
1685626800000|2023-06-01 13:40:00|6179|6173|6176|6170|6189.5|6183.5|6174.5|6168.5|569
1685627100000|2023-06-01 13:45:00|6176.5|6170.5|6176.5|6170.5|6180.5|6174.5|6172|6166|457
1685627400000|2023-06-01 13:50:00|6177|6171|6205.5|6199.5|6205.5|6199.5|6173.5|6167.5|684
1685627700000|2023-06-01 13:55:00|6207|6201|6200.5|6194.5|6213|6207|6200|6194|1018
1685628000000|2023-06-01 14:00:00|6201.5|6195.5|6207|6201|6217|6211|6201.5|6195.5|511
1685628300000|2023-06-01 14:05:00|6206.5|6200.5|6204|6198|6209.5|6203.5|6202|6196|406
1685628600000|2023-06-01 14:10:00|6204.5|6198.5|6211|6205|6212.5|6206.5|6203.5|6197.5|396
1685628900000|2023-06-01 14:15:00|6210.5|6204.5|6208.5|6202.5|6212.5|6206.5|6203.5|6197.5|249
1685629200000|2023-06-01 14:20:00|6208|6202|6214.5|6208.5|6216.5|6210.5|6201.5|6195.5|389
1685629500000|2023-06-01 14:25:00|6214|6208|6221.5|6215.5|6221.5|6215.5|6211.5|6205.5|415
1685629800000|2023-06-01 14:30:00|6222.5|6216.5|6229.5|6223.5|6231.5|6225.5|6221.5|6215.5|527
1685630100000|2023-06-01 14:35:00|6228.5|6222.5|6232.5|6226.5|6232.5|6226.5|6221.5|6215.5|346
1685630400000|2023-06-01 14:40:00|6232|6226|6246.5|6240.5|6249.5|6243.5|6231.5|6225.5|665
1685630700000|2023-06-01 14:45:00|6247|6241|6249.5|6243.5|6250.5|6244.5|6243.5|6237.5|861
1685631000000|2023-06-01 14:50:00|6248.5|6242.5|6271.5|6265.5|6272.5|6266.5|6248.5|6242.5|1002
1685631300000|2023-06-01 14:55:00|6270.5|6264.5|6279.5|6273.5|6280.5|6274.5|6269.5|6263.5|1207
1685631600000|2023-06-01 15:00:00|6280.5|6274.5|6282.5|6276.5|6283.5|6277.5|6275.5|6269.5|640
1685631900000|2023-06-01 15:05:00|6282|6276|6270.5|6264.5|6283.5|6277.5|6270.5|6264.5|1029
1685632200000|2023-06-01 15:10:00|6270|6264|6277.5|6271.5|6279.5|6273.5|6268.5|6262.5|351
1685632500000|2023-06-01 15:15:00|6278|6272|6276.5|6270.5|6282.5|6276.5|6275.5|6269.5|325
1685632800000|2023-06-01 15:20:00|6276|6270|6274.5|6268.5|6276|6270|6270.5|6264.5|376
1685633100000|2023-06-01 15:25:00|6275.5|6269.5|6265.5|6259.5|6279|6273|6265|6259|786
1685633400000|2023-06-01 15:30:00|6266|6260|6276.5|6270.5|6278.5|6272.5|6263.5|6257.5|509
1685633700000|2023-06-01 15:35:00|6277|6271|6278.5|6272.5|6280|6274|6276|6270|315
1685634000000|2023-06-01 15:40:00|6279|6273|6290.5|6284.5|6291.5|6285.5|6279|6273|372
1685634300000|2023-06-01 15:45:00|6290|6284|6287.5|6281.5|6291|6285|6285.5|6279.5|211
1685634600000|2023-06-01 15:50:00|6288.5|6282.5|6290.5|6284.5|6291|6285|6287.5|6281.5|137
1685634900000|2023-06-01 15:55:00|6290|6284|6292|6286|6292.5|6286.5|6288.5|6282.5|179
1685635200000|2023-06-01 16:00:00|6291|6285|6283|6277|6291|6285|6282|6276|229
1685635500000|2023-06-01 16:05:00|6284|6278|6282|6276|6285|6279|6281|6275|168
1685635800000|2023-06-01 16:10:00|6281|6275|6289|6283|6289|6283|6281|6275|122
1685636100000|2023-06-01 16:15:00|6290|6284|6292|6286|6292|6286|6285|6279|130
1685636400000|2023-06-01 16:20:00|6293|6287|6296|6290|6300|6294|6293|6287|369
1685636700000|2023-06-01 16:25:00|6297|6291|6292|6286|6298|6292|6291|6285|113
1685637000000|2023-06-01 16:30:00|6291|6285|6291|6285|6293|6287|6288|6282|113
1685637300000|2023-06-01 16:35:00|6292|6286|6296|6290|6296|6290|6292|6286|85
1685637600000|2023-06-01 16:40:00|6295|6289|6293|6287|6295|6289|6291|6285|107
1685637900000|2023-06-01 16:45:00|6292|6286|6298|6292|6298|6292|6291|6285|137
1685638200000|2023-06-01 16:50:00|6299|6293|6301|6295|6302|6296|6299|6293|141
1685638500000|2023-06-01 16:55:00|6302|6296|6306|6300|6308|6302|6302|6296|120
1685638800000|2023-06-01 17:00:00|6305|6299|6303|6297|6307|6301|6302|6296|233
1685639100000|2023-06-01 17:05:00|6302|6296|6299|6293|6305|6299|6299|6293|149
1685639400000|2023-06-01 17:10:00|6298|6292|6302|6296|6302|6296|6297|6291|78
1685639700000|2023-06-01 17:15:00|6301|6295|6300|6294|6304|6298|6300|6294|136
1685640000000|2023-06-01 17:20:00|6301|6295|6299|6293|6302|6296|6299|6293|86
1685640300000|2023-06-01 17:25:00|6298|6292|6302|6296|6302|6296|6298|6292|60
1685640600000|2023-06-01 17:30:00|6301|6295|6302|6296|6302|6296|6298|6292|71
1685640900000|2023-06-01 17:35:00|6301|6295|6302|6296|6303|6297|6300|6294|100
1685641200000|2023-06-01 17:40:00|6303|6297|6303|6297|6305|6299|6303|6297|114
1685641500000|2023-06-01 17:45:00|6302|6296|6301|6295|6303|6297|6300|6294|269
1685641800000|2023-06-01 17:50:00|6302|6296|6299|6293|6302|6296|6298|6292|131
1685642100000|2023-06-01 17:55:00|6298|6292|6297|6291|6299|6293|6297|6291|128
1685642400000|2023-06-01 18:00:00|6298|6292|6300|6294|6300|6294|6298|6292|96
1685642700000|2023-06-01 18:05:00|6299|6293|6301|6295|6301|6295|6298|6292|106
1685643000000|2023-06-01 18:10:00|6302|6296|6306|6300|6308|6302|6302|6296|179
1685643300000|2023-06-01 18:15:00|6305|6299|6299|6293|6307|6301|6299|6293|151
1685643600000|2023-06-01 18:20:00|6298|6292|6299|6293|6300|6294|6298|6292|76
1685643900000|2023-06-01 18:25:00|6298|6292|6299|6293|6301|6295|6297|6291|66
1685644200000|2023-06-01 18:30:00|6298|6292|6296|6290|6298|6292|6296|6290|124
1685644500000|2023-06-01 18:35:00|6297|6291|6292|6286|6297|6291|6292|6286|127
1685644800000|2023-06-01 18:40:00|6293|6287|6286|6280|6295|6289|6286|6280|273
1685645100000|2023-06-01 18:45:00|6285|6279|6279|6273|6285|6279|6279|6273|340
1685645400000|2023-06-01 18:50:00|6280|6274|6281|6275|6284|6278|6275|6269|408
1685645700000|2023-06-01 18:55:00|6282|6276|6285.7|6267.7|6285.7|6279|6275|6267.7|175
1685646000000|2023-06-01 19:00:00|6285.8|6267.8|6288.4|6270.4|6288.4|6270.4|6285.6|6267.6|0
1685646300000|2023-06-01 19:05:00|6288.5|6270.5|6290.6|6272.6|6291.1|6273.1|6288.5|6270.5|0
1685646600000|2023-06-01 19:10:00|6290.7|6272.7|6296.4|6278.4|6296.4|6278.4|6288.7|6270.7|0
1685646900000|2023-06-01 19:15:00|6296.3|6278.3|6294.1|6276.1|6296.6|6278.6|6293.4|6275.4|0
1685647200000|2023-06-01 19:20:00|6294|6276|6291.5|6273.5|6296|6278|6290.6|6272.6|0
1685647500000|2023-06-01 19:25:00|6291.4|6273.4|6289.7|6271.7|6293.6|6275.6|6289.5|6271.5|0
1685647800000|2023-06-01 19:30:00|6289.6|6271.6|6283.3|6265.3|6289.9|6271.9|6282.9|6264.9|0
1685648100000|2023-06-01 19:35:00|6283.2|6265.2|6284.9|6266.9|6286.7|6268.7|6282.7|6264.7|0
1685648400000|2023-06-01 19:40:00|6284.8|6266.8|6286.4|6268.4|6286.5|6268.5|6283.7|6265.7|0
1685648700000|2023-06-01 19:45:00|6286.3|6268.3|6291|6273|6293.3|6275.3|6286.2|6268.2|0
1685649000000|2023-06-01 19:50:00|6289.3|6271.3|6287.7|6269.7|6290.1|6272.1|6287.2|6269.2|0
1685649300000|2023-06-01 19:55:00|6287.8|6269.8|6287.9|6269.9|6292.8|6274.8|6284.1|6266.1|0
1685649600000|2023-06-01 20:00:00|6287.4|6269.4|6289|6271|6289|6271|6286|6268|0
1685649900000|2023-06-01 20:05:00|6289.2|6271.2|6290.2|6272.2|6290.2|6272.2|6288.5|6270.5|0
1685650200000|2023-06-01 20:10:00|6290.3|6272.3|6290.4|6272.4|6291.4|6273.4|6289.9|6271.9|0
1685650500000|2023-06-01 20:15:00|6290.2|6272.2|6289|6271|6290.4|6272.4|6288|6270|0
1685650800000|2023-06-01 20:20:00|6289.1|6271.1|6289.7|6271.7|6290.4|6272.4|6289|6271|0
1685651100000|2023-06-01 20:25:00|6289.9|6271.9|6289.4|6271.4|6289.9|6271.9|6289.2|6271.2|0
1685651400000|2023-06-01 20:30:00|6289.3|6271.3|6289.9|6271.9|6290.2|6272.2|6289.2|6271.2|0
1685651700000|2023-06-01 20:35:00|6289.7|6271.7|6289.7|6271.7|6290.2|6272.2|6289.7|6271.7|0
1685652000000|2023-06-01 20:40:00|6289.8|6271.8|6290.7|6272.7|6290.9|6272.9|6289.8|6271.8|0
1685652300000|2023-06-01 20:45:00|6290.4|6272.4|6289.9|6271.9|6290.6|6272.6|6289.9|6271.9|0
1685652600000|2023-06-01 20:50:00|6290.3|6272.3|6290.4|6272.4|6290.9|6272.9|6290.1|6272.1|0
1685652900000|2023-06-01 20:55:00|6290.6|6272.6|6290.1|6272.1|6290.6|6272.6|6290.1|6272.1|0
1685653200000|2023-06-01 21:00:00|6290|6272|6290.2|6272.2|6290.8|6272.8|6290|6272|0
1685653500000|2023-06-01 21:05:00|6289.9|6271.9|6290.8|6272.8|6290.8|6272.8|6289.8|6271.8|0
1685653800000|2023-06-01 21:10:00|6291|6273|6292.4|6274.4|6292.5|6274.5|6290.8|6272.8|0
1685654100000|2023-06-01 21:15:00|6292.3|6274.3|6292|6274|6292.4|6274.4|6292|6274|0
1685654400000|2023-06-01 21:20:00|6291.8|6273.8|6292.2|6274.2|6292.8|6274.8|6291.7|6273.7|0
1685654700000|2023-06-01 21:25:00|6292.4|6274.4|6291.8|6273.8|6292.9|6274.9|6291.7|6273.7|0
1685655000000|2023-06-01 21:30:00|6291.9|6273.9|6291.4|6273.4|6292.2|6274.2|6291.1|6273.1|0
1685655300000|2023-06-01 21:35:00|6291.3|6273.3|6291.7|6273.7|6291.8|6273.8|6291.3|6273.3|0
1685655600000|2023-06-01 21:40:00|6291.6|6273.6|6291.3|6273.3|6291.7|6273.7|6291.2|6273.2|0
1685655900000|2023-06-01 21:45:00|6291.4|6273.4|6291.3|6273.3|6291.4|6273.4|6291.3|6273.3|0
1685656200000|2023-06-01 21:50:00|6291.4|6273.4|6291.1|6273.1|6291.4|6273.4|6291.1|6273.1|0
1685656500000|2023-06-01 21:55:00|6291.3|6273.3|6290.9|6272.9|6291.3|6273.3|6290.9|6272.9|0
1685656800000|2023-06-01 22:00:00|6290|6272|6290.8|6272.8|6291.1|6273.1|6289.6|6271.6|0
1685657100000|2023-06-01 22:05:00|6290.6|6272.6|6290.7|6272.7|6291.1|6273.1|6290.6|6272.6|0
1685657400000|2023-06-01 22:10:00|6290.6|6272.6|6290.1|6272.1|6290.8|6272.8|6290.1|6272.1|0
1685657700000|2023-06-01 22:15:00|6290.2|6272.2|6290.1|6272.1|6290.3|6272.3|6289.8|6271.8|0
1685658000000|2023-06-01 22:20:00|6290.2|6272.2|6290|6272|6290.2|6272.2|6289.8|6271.8|0
1685658300000|2023-06-01 22:25:00|6290.1|6272.1|6289.8|6271.8|6290.1|6272.1|6289.6|6271.6|0
1685658600000|2023-06-01 22:30:00|6289.7|6271.7|6289.6|6271.6|6290|6272|6289.2|6271.2|0
1685658900000|2023-06-01 22:35:00|6289.5|6271.5|6289.6|6271.6|6289.6|6271.6|6289.4|6271.4|0
1685659200000|2023-06-01 22:40:00|6289.8|6271.8|6289.9|6271.9|6290|6272|6289.3|6271.3|0
1685659500000|2023-06-01 22:45:00|6289.7|6271.7|6289.6|6271.6|6289.9|6271.9|6289.4|6271.4|0
1685659800000|2023-06-01 22:50:00|6289.9|6271.9|6290.1|6272.1|6290.1|6272.1|6289.4|6271.4|0
1685660100000|2023-06-01 22:55:00|6290.4|6272.4|6290.6|6272.6|6290.6|6272.6|6290.1|6272.1|0
1685660400000|2023-06-01 23:00:00|6290.4|6272.4|6289.6|6271.6|6290.4|6272.4|6289.6|6271.6|0
1685660700000|2023-06-01 23:05:00|6289.8|6271.8|6289.6|6271.6|6289.9|6271.9|6289.6|6271.6|0
1685661000000|2023-06-01 23:10:00|6289.8|6271.8|6289.6|6271.6|6289.9|6271.9|6288.9|6270.9|0
1685661300000|2023-06-01 23:15:00|6289.9|6271.9|6289.9|6271.9|6290.1|6272.1|6289.4|6271.4|0
1685661600000|2023-06-01 23:20:00|6290|6272|6289.9|6271.9|6290.1|6272.1|6289.6|6271.6|0
1685661900000|2023-06-01 23:25:00|6289.8|6271.8|6289.8|6271.8|6290|6272|6289.4|6271.4|0
1685662200000|2023-06-01 23:30:00|6290.1|6272.1|6290.1|6272.1|6290.3|6272.3|6289.8|6271.8|0
1685662500000|2023-06-01 23:35:00|6289.9|6271.9|6289.8|6271.8|6290.1|6272.1|6289.8|6271.8|0
1685662800000|2023-06-01 23:40:00|6290|6272|6290.1|6272.1|6290.3|6272.3|6289.8|6271.8|0
1685663100000|2023-06-01 23:45:00|6289.8|6271.8|6288.8|6270.8|6289.8|6271.8|6288.8|6270.8|0
1685663400000|2023-06-01 23:50:00|6289|6271|6288.8|6270.8|6289.3|6271.3|6288.4|6270.4|0
1685663700000|2023-06-01 23:55:00|6288.7|6270.7|6288.8|6270.8|6289.1|6271.1|6288.6|6270.6|0
1685577600000|2023-06-01 00:00:00|6174.8|6156.8|6176.1|6158.1|6176.2|6158.2|6173.6|6155.6|0
1685577900000|2023-06-01 00:05:00|6176|6158|6175.8|6157.8|6176.2|6158.2|6175.3|6157.3|0
1685578200000|2023-06-01 00:10:00|6175.5|6157.5|6175.3|6157.3|6176|6158|6174.8|6156.8|0
1685578500000|2023-06-01 00:15:00|6175.5|6157.5|6175.1|6157.1|6175.5|6157.5|6174.6|6156.6|0
1685578800000|2023-06-01 00:20:00|6175.4|6157.4|6175.2|6157.2|6176|6158|6174.2|6156.2|0
1685579100000|2023-06-01 00:25:00|6174.9|6156.9|6174.3|6156.3|6175.2|6157.2|6174.2|6156.2|0
1685579400000|2023-06-01 00:30:00|6174.1|6156.1|6174.2|6156.2|6174.7|6156.7|6174.1|6156.1|0
1685579700000|2023-06-01 00:35:00|6174.4|6156.4|6172|6154|6174.4|6156.4|6171.8|6153.8|0
1685580000000|2023-06-01 00:40:00|6172.2|6154.2|6169.5|6151.5|6172.2|6154.2|6169.1|6151.1|0
1685580300000|2023-06-01 00:45:00|6169.3|6151.3|6167.5|6149.5|6169.3|6151.3|6166.7|6148.7|0
1685580600000|2023-06-01 00:50:00|6167.3|6149.3|6163.8|6145.8|6168.2|6150.2|6163.2|6145.2|0
1685580900000|2023-06-01 00:55:00|6163.6|6145.6|6163.8|6145.8|6164|6146|6163|6145|0
1685581200000|2023-06-01 01:00:00|6164|6146|6165.4|6147.4|6165.6|6147.6|6164|6146|0
1685581500000|2023-06-01 01:05:00|6165.5|6147.5|6164.6|6146.6|6165.6|6147.6|6163.4|6145.4|0
1685581800000|2023-06-01 01:10:00|6164.7|6146.7|6169.2|6151.2|6169.2|6151.2|6164.2|6146.2|0
1685582100000|2023-06-01 01:15:00|6169.6|6151.6|6139.3|6133.3|6177.3|6171.3|6127.3|6121.3|2527
1685582400000|2023-06-01 01:20:00|6140.3|6134.3|6131.3|6125.3|6145.3|6139.3|6128.3|6122.3|1074
1685582700000|2023-06-01 01:25:00|6132.3|6126.3|6137.3|6131.3|6143.3|6137.3|6129.3|6123.3|960
1685583000000|2023-06-01 01:30:00|6138.3|6132.3|6180.3|6174.3|6186.3|6180.3|6134.3|6128.3|6215
1685583300000|2023-06-01 01:35:00|6179.3|6173.3|6159.8|6153.8|6189.3|6183.3|6156.8|6150.8|3991
1685583600000|2023-06-01 01:40:00|6160.8|6154.8|6149.8|6143.8|6163.8|6157.8|6140.8|6134.8|2344
1685583900000|2023-06-01 01:45:00|6151.8|6145.8|6200.8|6194.8|6204.8|6198.8|6149.8|6143.8|4335
1685584200000|2023-06-01 01:50:00|6198.8|6192.8|6221.8|6215.8|6227.8|6221.8|6177.8|6171.8|3752
1685584500000|2023-06-01 01:55:00|6222.8|6216.8|6206.8|6200.8|6232.8|6226.8|6205.8|6199.8|3104
1685584800000|2023-06-01 02:00:00|6207.8|6201.8|6216.8|6210.8|6223.8|6217.8|6202.8|6196.8|2112
1685585100000|2023-06-01 02:05:00|6215.8|6209.8|6195.8|6189.8|6215.8|6209.8|6187.8|6181.8|1872
1685585400000|2023-06-01 02:10:00|6196.8|6190.8|6168.8|6162.8|6200.8|6194.8|6168.8|6162.8|2491
1685585700000|2023-06-01 02:15:00|6167.8|6161.8|6169.8|6163.8|6176.8|6170.8|6159.8|6153.8|1628
1685586000000|2023-06-01 02:20:00|6168.8|6162.8|6180.8|6174.8|6182.8|6176.8|6159.8|6153.8|1253
1685586300000|2023-06-01 02:25:00|6181.8|6175.8|6193.8|6187.8|6193.8|6187.8|6169.8|6163.8|864
1685586600000|2023-06-01 02:30:00|6192.8|6186.8|6199.8|6193.8|6204.8|6198.8|6179.8|6173.8|2698
1685586900000|2023-06-01 02:35:00|6198.8|6192.8|6226.8|6220.8|6226.8|6220.8|6198.8|6192.8|1875
1685587200000|2023-06-01 02:40:00|6227.8|6221.8|6236.8|6230.8|6239.8|6233.8|6215.8|6209.8|2861
1685587500000|2023-06-01 02:45:00|6234.8|6228.8|6224.8|6218.8|6240.8|6234.8|6224.8|6218.8|2958
1685587800000|2023-06-01 02:50:00|6225.8|6219.8|6215.8|6209.8|6227.8|6221.8|6211.8|6205.8|2170
1685588100000|2023-06-01 02:55:00|6213.8|6207.8|6220.8|6214.8|6222.8|6216.8|6203.8|6197.8|1007
1685588400000|2023-06-01 03:00:00|6219.8|6213.8|6218.8|6212.8|6220.8|6214.8|6205.8|6199.8|1149
1685588700000|2023-06-01 03:05:00|6219.8|6213.8|6239.8|6233.8|6249.8|6243.8|6216.8|6210.8|1197
1685589000000|2023-06-01 03:10:00|6241.8|6235.8|6230.8|6224.8|6241.8|6235.8|6221.8|6215.8|1070
1685589300000|2023-06-01 03:15:00|6231.8|6225.8|6230.8|6224.8|6233.8|6227.8|6220.8|6214.8|1096
1685589600000|2023-06-01 03:20:00|6231.8|6225.8|6236.8|6230.8|6241.8|6235.8|6231.8|6225.8|715
1685589900000|2023-06-01 03:25:00|6237.8|6231.8|6212.8|6206.8|6237.8|6231.8|6209.8|6203.8|953
1685590200000|2023-06-01 03:30:00|6211.8|6205.8|6218.8|6212.8|6225.8|6219.8|6210.8|6204.8|659
1685590500000|2023-06-01 03:35:00|6219.8|6213.8|6223.8|6217.8|6226.8|6220.8|6217.8|6211.8|1761
1685590800000|2023-06-01 03:40:00|6224.8|6218.8|6231.8|6225.8|6233.8|6227.8|6222.8|6216.8|577
1685591100000|2023-06-01 03:45:00|6230.8|6224.8|6216.8|6210.8|6230.8|6224.8|6215.8|6209.8|537
1685591400000|2023-06-01 03:50:00|6217.8|6211.8|6211.8|6205.8|6219.8|6213.8|6207.8|6201.8|705
1685591700000|2023-06-01 03:55:00|6212.8|6206.8|6217.8|6211.8|6218.8|6212.8|6211.8|6205.8|1622
1685592000000|2023-06-01 04:00:00|6221.6|6203.6|6220.1|6202.1|6221.8|6203.8|6220.1|6202.1|0
1685592300000|2023-06-01 04:05:00|6220.2|6202.2|6221.1|6203.1|6221.2|6203.2|6220.2|6202.2|0
1685592600000|2023-06-01 04:10:00|6221.2|6203.2|6221.1|6203.1|6221.4|6203.4|6220.8|6202.8|0
1685592900000|2023-06-01 04:15:00|6221.3|6203.3|6222.8|6204.8|6223.1|6205.1|6220.5|6202.5|0
1685593200000|2023-06-01 04:20:00|6222.6|6204.6|6222.3|6204.3|6222.7|6204.7|6221.4|6203.4|0
1685593500000|2023-06-01 04:25:00|6222.1|6204.1|6221.7|6203.7|6222.2|6204.2|6221.7|6203.7|0
1685593800000|2023-06-01 04:30:00|6221.9|6203.9|6221.7|6203.7|6222.7|6204.7|6221.5|6203.5|0
1685594100000|2023-06-01 04:35:00|6221.6|6203.6|6222.9|6204.9|6223.1|6205.1|6221.5|6203.5|0
1685594400000|2023-06-01 04:40:00|6222.7|6204.7|6222.2|6204.2|6222.9|6204.9|6222.2|6204.2|0
1685594700000|2023-06-01 04:45:00|6222.3|6204.3|6227.5|6209.5|6227.7|6209.7|6221.4|6203.4|0
1685595000000|2023-06-01 04:50:00|6227.3|6209.3|6227.2|6209.2|6228|6210|6227.2|6209.2|0
1685595300000|2023-06-01 04:55:00|6227.3|6209.3|6227.2|6209.2|6227.7|6209.7|6227|6209|42
1685595600000|2023-06-01 05:00:00|6213.8|6207.8|6224.8|6218.8|6229.8|6223.8|6209.8|6203.8|2761
1685595900000|2023-06-01 05:05:00|6223.8|6217.8|6230.8|6224.8|6232.8|6226.8|6218.8|6212.8|668
1685596200000|2023-06-01 05:10:00|6232.8|6226.8|6224.8|6218.8|6232.8|6226.8|6220.8|6214.8|832
1685596500000|2023-06-01 05:15:00|6226.8|6220.8|6225.8|6219.8|6228.8|6222.8|6217.8|6211.8|764
1685596800000|2023-06-01 05:20:00|6226.8|6220.8|6235.8|6229.8|6242.8|6236.8|6226.8|6220.8|1163
1685597100000|2023-06-01 05:25:00|6236.8|6230.8|6236.8|6230.8|6237.8|6231.8|6226.8|6220.8|705
1685597400000|2023-06-01 05:30:00|6237.8|6231.8|6215.8|6209.8|6237.8|6231.8|6214.8|6208.8|821
1685597700000|2023-06-01 05:35:00|6214.8|6208.8|6213.8|6207.8|6215.8|6209.8|6201.8|6195.8|1218
1685598000000|2023-06-01 05:40:00|6211.8|6205.8|6202.8|6196.8|6222.8|6216.8|6201.8|6195.8|626
1685598300000|2023-06-01 05:45:00|6203.8|6197.8|6216.8|6210.8|6220.8|6214.8|6202.8|6196.8|1036
1685598600000|2023-06-01 05:50:00|6215.8|6209.8|6217.8|6211.8|6219.8|6213.8|6207.8|6201.8|826
1685598900000|2023-06-01 05:55:00|6216.8|6210.8|6201.8|6195.8|6217.8|6211.8|6197.8|6191.8|896
1685599200000|2023-06-01 06:00:00|6200.8|6194.8|6195.8|6189.8|6202.8|6196.8|6189.8|6183.8|837
1685599500000|2023-06-01 06:05:00|6193.8|6187.8|6189.8|6183.8|6197.8|6191.8|6187.8|6181.8|1253
1685599800000|2023-06-01 06:10:00|6190.8|6184.8|6180.8|6174.8|6190.8|6184.8|6176.8|6170.8|1833
1685600100000|2023-06-01 06:15:00|6179.8|6173.8|6168.8|6162.8|6184.8|6178.8|6167.8|6161.8|1332
1685600400000|2023-06-01 06:20:00|6169.8|6163.8|6171.8|6165.8|6174.8|6168.8|6163.8|6157.8|1523
1685600700000|2023-06-01 06:25:00|6170.8|6164.8|6159.8|6153.8|6171.8|6165.8|6152.8|6146.8|1959
1685601000000|2023-06-01 06:30:00|6158.8|6152.8|6156.8|6150.8|6162.8|6156.8|6152.8|6146.8|1534
1685601300000|2023-06-01 06:35:00|6155.8|6149.8|6151.8|6145.8|6160.8|6154.8|6149.8|6143.8|1273
1685601600000|2023-06-01 06:40:00|6150.8|6144.8|6154.8|6148.8|6157.8|6151.8|6143.8|6137.8|1005
1685601900000|2023-06-01 06:45:00|6155.8|6149.8|6159.8|6153.8|6159.8|6153.8|6148.8|6142.8|867
1685602200000|2023-06-01 06:50:00|6158.8|6152.8|6158.8|6152.8|6161.8|6155.8|6154.8|6148.8|905
1685602500000|2023-06-01 06:55:00|6159.8|6153.8|6169.8|6163.8|6170.8|6164.8|6147.8|6141.8|905
1685602800000|2023-06-01 07:00:00|6168.8|6162.8|6167.8|6161.8|6179.8|6173.8|6162.8|6156.8|1488
1685603100000|2023-06-01 07:05:00|6168.8|6162.8|6162.8|6156.8|6176.8|6170.8|6161.8|6155.8|1837
1685603400000|2023-06-01 07:10:00|6163.8|6157.8|6172.8|6166.8|6175.8|6169.8|6161.8|6155.8|734
1685603700000|2023-06-01 07:15:00|6174.8|6168.8|6160.8|6154.8|6174.8|6168.8|6159.8|6153.8|633
1685604000000|2023-06-01 07:20:00|6159.8|6153.8|6168.8|6162.8|6168.8|6162.8|6157.8|6151.8|697
1685604300000|2023-06-01 07:25:00|6167.8|6161.8|6166.8|6160.8|6178.8|6172.8|6164.8|6158.8|905
1685604600000|2023-06-01 07:30:00|6167.8|6161.8|6152.8|6146.8|6168.8|6162.8|6148.8|6142.8|760
1685604900000|2023-06-01 07:35:00|6151.8|6145.8|6151.8|6145.8|6156.8|6150.8|6146.8|6140.8|776
1685605200000|2023-06-01 07:40:00|6152.8|6146.8|6166.8|6160.8|6166.8|6160.8|6152.8|6146.8|1082
1685605500000|2023-06-01 07:45:00|6165.8|6159.8|6157.8|6151.8|6166.8|6160.8|6154.8|6148.8|1107
1685605800000|2023-06-01 07:50:00|6155.8|6149.8|6154.8|6148.8|6158.8|6152.8|6150.8|6144.8|868
1685606100000|2023-06-01 07:55:00|6153.8|6147.8|6149.8|6143.8|6154.8|6148.8|6147.8|6141.8|1028
1685606400000|2023-06-01 08:00:00|6149|6143|6143|6137|6151|6145|6143|6137|3988
1685606700000|2023-06-01 08:05:00|6144|6138|6152|6146|6154|6148|6140|6134|2777
1685607000000|2023-06-01 08:10:00|6153|6147|6153|6147|6155|6149|6150|6144|1500
1685607300000|2023-06-01 08:15:00|6154|6148|6153|6147|6155|6149|6150|6144|1062
1685607600000|2023-06-01 08:20:00|6152|6146|6150|6144|6152|6146|6147|6141|783
1685607900000|2023-06-01 08:25:00|6151|6145|6148|6142|6152|6146|6145|6139|850
1685608200000|2023-06-01 08:30:00|6152.2|6134.2|6153.8|6135.8|6154.3|6136.3|6151.9|6133.9|0
1685608500000|2023-06-01 08:35:00|6154|6136|6154.4|6136.4|6154.8|6136.8|6153.7|6135.7|0
1685608800000|2023-06-01 08:40:00|6154.2|6136.2|6154.2|6136.2|6154.8|6136.8|6153.6|6135.6|0
1685609100000|2023-06-01 08:45:00|6154.3|6136.3|6156.2|6138.2|6156.5|6138.5|6154.2|6136.2|0
1685609400000|2023-06-01 08:50:00|6156.3|6138.3|6157|6139|6157.5|6139.5|6156.2|6138.2|0
1685609700000|2023-06-01 08:55:00|6157.1|6139.1|6156.5|6138.5|6157.6|6139.6|6156.5|6138.5|0
1685610000000|2023-06-01 09:00:00|6156.7|6138.7|6155.9|6137.9|6156.7|6138.7|6155.1|6137.1|0
1685610300000|2023-06-01 09:05:00|6156|6138|6156.2|6138.2|6156.9|6138.9|6154.7|6136.7|0
1685610600000|2023-06-01 09:10:00|6156|6138|6155|6137|6156.4|6138.4|6155|6137|0
1685610900000|2023-06-01 09:15:00|6150|6144|6157|6151|6160|6154|6148|6142|272
1685611200000|2023-06-01 09:20:00|6156|6150|6152|6146|6157|6151|6151|6145|227
1685611500000|2023-06-01 09:25:00|6151|6145|6154|6148|6156|6150|6150|6144|69
1685611800000|2023-06-01 09:30:00|6155|6149|6150|6144|6155|6149|6150|6144|58
1685612100000|2023-06-01 09:35:00|6151|6145|6150|6144|6152|6146|6150|6144|77
1685612400000|2023-06-01 09:40:00|6149|6143|6149|6143|6150|6144|6149|6143|78
1685612700000|2023-06-01 09:45:00|6150|6144|6148|6142|6150|6144|6147|6141|78
1685613000000|2023-06-01 09:50:00|6151|6145|6154|6148|6154|6148|6149|6143|40
1685613300000|2023-06-01 09:55:00|6153|6147|6158|6152|6158|6152|6150|6144|98
1685613600000|2023-06-01 10:00:00|6158.5|6152.5|6158.5|6152.5|6160.5|6154.5|6156.5|6150.5|89
1685613900000|2023-06-01 10:05:00|6159|6153|6159.5|6153.5|6160.5|6154.5|6156.5|6150.5|48
1685614200000|2023-06-01 10:10:00|6160.5|6154.5|6161.5|6155.5|6161.5|6155.5|6159.5|6153.5|28
1685614500000|2023-06-01 10:15:00|6161|6155|6160.5|6154.5|6161.5|6155.5|6160|6154|28
1685614800000|2023-06-01 10:20:00|6161|6155|6162|6156|6166.5|6160.5|6161|6155|226
1685615100000|2023-06-01 10:25:00|6162.5|6156.5|6163.5|6157.5|6163.5|6157.5|6160|6154|27
1685615400000|2023-06-01 10:30:00|6164|6158|6165.5|6159.5|6167|6161|6163.5|6157.5|23
1685615700000|2023-06-01 10:35:00|6165|6159|6163.5|6157.5|6166.5|6160.5|6163|6157|26
1685616000000|2023-06-01 10:40:00|6163|6157|6166|6160|6167.5|6161.5|6163|6157|14
1685616300000|2023-06-01 10:45:00|6166.5|6160.5|6163|6157|6166.5|6160.5|6163|6157|11
1685616600000|2023-06-01 10:50:00|6162.5|6156.5|6166|6160|6166|6160|6162.5|6156.5|8
1685616900000|2023-06-01 10:55:00|6165.5|6159.5|6161|6155|6165.5|6159.5|6160.5|6154.5|12
1685617200000|2023-06-01 11:00:00|6161.5|6155.5|6164|6158|6164|6158|6161|6155|36
1685617500000|2023-06-01 11:05:00|6163.5|6157.5|6161|6155|6164|6158|6160|6154|46
1685617800000|2023-06-01 11:10:00|6160.5|6154.5|6159|6153|6160.5|6154.5|6158.5|6152.5|60
1685618100000|2023-06-01 11:15:00|6158.5|6152.5|6155.5|6149.5|6159.5|6153.5|6155.5|6149.5|54
1685618400000|2023-06-01 11:20:00|6156|6150|6152.5|6146.5|6156.5|6150.5|6150.5|6144.5|84
1685618700000|2023-06-01 11:25:00|6151.5|6145.5|6157|6151|6158.5|6152.5|6151.5|6145.5|113
1685619000000|2023-06-01 11:30:00|6156.5|6150.5|6156|6150|6158|6152|6155.5|6149.5|46
1685619300000|2023-06-01 11:35:00|6155.5|6149.5|6149|6143|6155.5|6149.5|6149|6143|56
1685619600000|2023-06-01 11:40:00|6149.5|6143.5|6150.5|6144.5|6151|6145|6147.5|6141.5|28
1685619900000|2023-06-01 11:45:00|6151|6145|6147.5|6141.5|6151|6145|6146.5|6140.5|68
1685620200000|2023-06-01 11:50:00|6147|6141|6146|6140|6147.5|6141.5|6144.5|6138.5|36
1685620500000|2023-06-01 11:55:00|6146.5|6140.5|6145.5|6139.5|6146.5|6140.5|6144.5|6138.5|50
1685620800000|2023-06-01 12:00:00|6145|6139|6147|6141|6147.5|6141.5|6143.5|6137.5|77
1685621100000|2023-06-01 12:05:00|6146.5|6140.5|6136.5|6130.5|6146.5|6140.5|6136.5|6130.5|83
1685621400000|2023-06-01 12:10:00|6137|6131|6137.5|6131.5|6139|6133|6135.5|6129.5|179
1685621700000|2023-06-01 12:15:00|6138|6132|6134.5|6128.5|6140.5|6134.5|6134|6128|73
1685622000000|2023-06-01 12:20:00|6134|6128|6129.5|6123.5|6134|6128|6126|6120|111
1685622300000|2023-06-01 12:25:00|6129|6123|6128|6122|6131.5|6125.5|6128|6122|54
1685622600000|2023-06-01 12:30:00|6127.5|6121.5|6138|6132|6141.5|6135.5|6127|6121|140
1685622900000|2023-06-01 12:35:00|6138.5|6132.5|6135.5|6129.5|6140|6134|6133.5|6127.5|254
1685623200000|2023-06-01 12:40:00|6135|6129|6134.5|6128.5|6136|6130|6131.5|6125.5|95
1685623500000|2023-06-01 12:45:00|6134|6128|6132|6126|6136.5|6130.5|6132|6126|97
1685623800000|2023-06-01 12:50:00|6132.5|6126.5|6136.5|6130.5|6136.5|6130.5|6131|6125|90
1685624100000|2023-06-01 12:55:00|6136|6130|6140|6134|6140.5|6134.5|6135|6129|99
1685624400000|2023-06-01 13:00:00|6139.5|6133.5|6137|6131|6140.5|6134.5|6136.5|6130.5|136
1685624700000|2023-06-01 13:05:00|6137.5|6131.5|6142.5|6136.5|6143.5|6137.5|6137|6131|141
1685625000000|2023-06-01 13:10:00|6142|6136|6142|6136|6143.5|6137.5|6140.5|6134.5|97
1685625300000|2023-06-01 13:15:00|6141.5|6135.5|6143.5|6137.5|6144.5|6138.5|6141|6135|129
1685625600000|2023-06-01 13:20:00|6143|6137|6145.5|6139.5|6145.5|6139.5|6141|6135|128
1685625900000|2023-06-01 13:25:00|6145|6139|6153.5|6147.5|6154.5|6148.5|6144.5|6138.5|145
1685626200000|2023-06-01 13:30:00|6154|6148|6189.5|6183.5|6189.5|6183.5|6151.5|6145.5|1484
1685626500000|2023-06-01 13:35:00|6190|6184|6179.5|6173.5|6201.5|6195.5|6177.5|6171.5|1126
1685626800000|2023-06-01 13:40:00|6179|6173|6176|6170|6189.5|6183.5|6174.5|6168.5|569
1685627100000|2023-06-01 13:45:00|6176.5|6170.5|6176.5|6170.5|6180.5|6174.5|6172|6166|457
1685627400000|2023-06-01 13:50:00|6177|6171|6205.5|6199.5|6205.5|6199.5|6173.5|6167.5|684
1685627700000|2023-06-01 13:55:00|6207|6201|6200.5|6194.5|6213|6207|6200|6194|1018
1685628000000|2023-06-01 14:00:00|6201.5|6195.5|6207|6201|6217|6211|6201.5|6195.5|511
1685628300000|2023-06-01 14:05:00|6206.5|6200.5|6204|6198|6209.5|6203.5|6202|6196|406
1685628600000|2023-06-01 14:10:00|6204.5|6198.5|6211|6205|6212.5|6206.5|6203.5|6197.5|396
1685628900000|2023-06-01 14:15:00|6210.5|6204.5|6208.5|6202.5|6212.5|6206.5|6203.5|6197.5|249
1685629200000|2023-06-01 14:20:00|6208|6202|6214.5|6208.5|6216.5|6210.5|6201.5|6195.5|389
1685629500000|2023-06-01 14:25:00|6214|6208|6221.5|6215.5|6221.5|6215.5|6211.5|6205.5|415
1685629800000|2023-06-01 14:30:00|6222.5|6216.5|6229.5|6223.5|6231.5|6225.5|6221.5|6215.5|527
1685630100000|2023-06-01 14:35:00|6228.5|6222.5|6232.5|6226.5|6232.5|6226.5|6221.5|6215.5|346
1685630400000|2023-06-01 14:40:00|6232|6226|6246.5|6240.5|6249.5|6243.5|6231.5|6225.5|665
1685630700000|2023-06-01 14:45:00|6247|6241|6249.5|6243.5|6250.5|6244.5|6243.5|6237.5|861
1685631000000|2023-06-01 14:50:00|6248.5|6242.5|6271.5|6265.5|6272.5|6266.5|6248.5|6242.5|1002
1685631300000|2023-06-01 14:55:00|6270.5|6264.5|6279.5|6273.5|6280.5|6274.5|6269.5|6263.5|1207
1685631600000|2023-06-01 15:00:00|6280.5|6274.5|6282.5|6276.5|6283.5|6277.5|6275.5|6269.5|640
1685631900000|2023-06-01 15:05:00|6282|6276|6270.5|6264.5|6283.5|6277.5|6270.5|6264.5|1029
1685632200000|2023-06-01 15:10:00|6270|6264|6277.5|6271.5|6279.5|6273.5|6268.5|6262.5|351
1685632500000|2023-06-01 15:15:00|6278|6272|6276.5|6270.5|6282.5|6276.5|6275.5|6269.5|325
1685632800000|2023-06-01 15:20:00|6276|6270|6274.5|6268.5|6276|6270|6270.5|6264.5|376
1685633100000|2023-06-01 15:25:00|6275.5|6269.5|6265.5|6259.5|6279|6273|6265|6259|786
1685633400000|2023-06-01 15:30:00|6266|6260|6276.5|6270.5|6278.5|6272.5|6263.5|6257.5|509
1685633700000|2023-06-01 15:35:00|6277|6271|6278.5|6272.5|6280|6274|6276|6270|315
1685634000000|2023-06-01 15:40:00|6279|6273|6290.5|6284.5|6291.5|6285.5|6279|6273|372
1685634300000|2023-06-01 15:45:00|6290|6284|6287.5|6281.5|6291|6285|6285.5|6279.5|211
1685634600000|2023-06-01 15:50:00|6288.5|6282.5|6290.5|6284.5|6291|6285|6287.5|6281.5|137
1685634900000|2023-06-01 15:55:00|6290|6284|6292|6286|6292.5|6286.5|6288.5|6282.5|179
1685635200000|2023-06-01 16:00:00|6291|6285|6283|6277|6291|6285|6282|6276|229
1685635500000|2023-06-01 16:05:00|6284|6278|6282|6276|6285|6279|6281|6275|168
1685635800000|2023-06-01 16:10:00|6281|6275|6289|6283|6289|6283|6281|6275|122
1685636100000|2023-06-01 16:15:00|6290|6284|6292|6286|6292|6286|6285|6279|130
1685636400000|2023-06-01 16:20:00|6293|6287|6296|6290|6300|6294|6293|6287|369
1685636700000|2023-06-01 16:25:00|6297|6291|6292|6286|6298|6292|6291|6285|113
1685637000000|2023-06-01 16:30:00|6291|6285|6291|6285|6293|6287|6288|6282|113
1685637300000|2023-06-01 16:35:00|6292|6286|6296|6290|6296|6290|6292|6286|85
1685637600000|2023-06-01 16:40:00|6295|6289|6293|6287|6295|6289|6291|6285|107
1685637900000|2023-06-01 16:45:00|6292|6286|6298|6292|6298|6292|6291|6285|137
1685638200000|2023-06-01 16:50:00|6299|6293|6301|6295|6302|6296|6299|6293|141
1685638500000|2023-06-01 16:55:00|6302|6296|6306|6300|6308|6302|6302|6296|120
1685638800000|2023-06-01 17:00:00|6305|6299|6303|6297|6307|6301|6302|6296|233
1685639100000|2023-06-01 17:05:00|6302|6296|6299|6293|6305|6299|6299|6293|149
1685639400000|2023-06-01 17:10:00|6298|6292|6302|6296|6302|6296|6297|6291|78
1685639700000|2023-06-01 17:15:00|6301|6295|6300|6294|6304|6298|6300|6294|136
1685640000000|2023-06-01 17:20:00|6301|6295|6299|6293|6302|6296|6299|6293|86
1685640300000|2023-06-01 17:25:00|6298|6292|6302|6296|6302|6296|6298|6292|60
1685640600000|2023-06-01 17:30:00|6301|6295|6302|6296|6302|6296|6298|6292|71
1685640900000|2023-06-01 17:35:00|6301|6295|6302|6296|6303|6297|6300|6294|100
1685641200000|2023-06-01 17:40:00|6303|6297|6303|6297|6305|6299|6303|6297|114
1685641500000|2023-06-01 17:45:00|6302|6296|6301|6295|6303|6297|6300|6294|269
1685641800000|2023-06-01 17:50:00|6302|6296|6299|6293|6302|6296|6298|6292|131
1685642100000|2023-06-01 17:55:00|6298|6292|6297|6291|6299|6293|6297|6291|128
1685642400000|2023-06-01 18:00:00|6298|6292|6300|6294|6300|6294|6298|6292|96
1685642700000|2023-06-01 18:05:00|6299|6293|6301|6295|6301|6295|6298|6292|106
1685643000000|2023-06-01 18:10:00|6302|6296|6306|6300|6308|6302|6302|6296|179
1685643300000|2023-06-01 18:15:00|6305|6299|6299|6293|6307|6301|6299|6293|151
1685643600000|2023-06-01 18:20:00|6298|6292|6299|6293|6300|6294|6298|6292|76
1685643900000|2023-06-01 18:25:00|6298|6292|6299|6293|6301|6295|6297|6291|66
1685644200000|2023-06-01 18:30:00|6298|6292|6296|6290|6298|6292|6296|6290|124
1685644500000|2023-06-01 18:35:00|6297|6291|6292|6286|6297|6291|6292|6286|127
1685644800000|2023-06-01 18:40:00|6293|6287|6286|6280|6295|6289|6286|6280|273
1685645100000|2023-06-01 18:45:00|6285|6279|6279|6273|6285|6279|6279|6273|340
1685645400000|2023-06-01 18:50:00|6280|6274|6281|6275|6284|6278|6275|6269|408
1685645700000|2023-06-01 18:55:00|6282|6276|6285.7|6267.7|6285.7|6279|6275|6267.7|175
1685646000000|2023-06-01 19:00:00|6285.8|6267.8|6288.4|6270.4|6288.4|6270.4|6285.6|6267.6|0
1685646300000|2023-06-01 19:05:00|6288.5|6270.5|6290.6|6272.6|6291.1|6273.1|6288.5|6270.5|0
1685646600000|2023-06-01 19:10:00|6290.7|6272.7|6296.4|6278.4|6296.4|6278.4|6288.7|6270.7|0
1685646900000|2023-06-01 19:15:00|6296.3|6278.3|6294.1|6276.1|6296.6|6278.6|6293.4|6275.4|0
1685647200000|2023-06-01 19:20:00|6294|6276|6291.5|6273.5|6296|6278|6290.6|6272.6|0
1685647500000|2023-06-01 19:25:00|6291.4|6273.4|6289.7|6271.7|6293.6|6275.6|6289.5|6271.5|0
1685647800000|2023-06-01 19:30:00|6289.6|6271.6|6283.3|6265.3|6289.9|6271.9|6282.9|6264.9|0
1685648100000|2023-06-01 19:35:00|6283.2|6265.2|6284.9|6266.9|6286.7|6268.7|6282.7|6264.7|0
1685648400000|2023-06-01 19:40:00|6284.8|6266.8|6286.4|6268.4|6286.5|6268.5|6283.7|6265.7|0
1685648700000|2023-06-01 19:45:00|6286.3|6268.3|6291|6273|6293.3|6275.3|6286.2|6268.2|0
1685649000000|2023-06-01 19:50:00|6289.3|6271.3|6287.7|6269.7|6290.1|6272.1|6287.2|6269.2|0
1685649300000|2023-06-01 19:55:00|6287.8|6269.8|6287.9|6269.9|6292.8|6274.8|6284.1|6266.1|0
1685649600000|2023-06-01 20:00:00|6287.4|6269.4|6289|6271|6289|6271|6286|6268|0
1685649900000|2023-06-01 20:05:00|6289.2|6271.2|6290.2|6272.2|6290.2|6272.2|6288.5|6270.5|0
1685650200000|2023-06-01 20:10:00|6290.3|6272.3|6290.4|6272.4|6291.4|6273.4|6289.9|6271.9|0
1685650500000|2023-06-01 20:15:00|6290.2|6272.2|6289|6271|6290.4|6272.4|6288|6270|0
1685650800000|2023-06-01 20:20:00|6289.1|6271.1|6289.7|6271.7|6290.4|6272.4|6289|6271|0
1685651100000|2023-06-01 20:25:00|6289.9|6271.9|6289.4|6271.4|6289.9|6271.9|6289.2|6271.2|0
1685651400000|2023-06-01 20:30:00|6289.3|6271.3|6289.9|6271.9|6290.2|6272.2|6289.2|6271.2|0
1685651700000|2023-06-01 20:35:00|6289.7|6271.7|6289.7|6271.7|6290.2|6272.2|6289.7|6271.7|0
1685652000000|2023-06-01 20:40:00|6289.8|6271.8|6290.7|6272.7|6290.9|6272.9|6289.8|6271.8|0
1685652300000|2023-06-01 20:45:00|6290.4|6272.4|6289.9|6271.9|6290.6|6272.6|6289.9|6271.9|0
1685652600000|2023-06-01 20:50:00|6290.3|6272.3|6290.4|6272.4|6290.9|6272.9|6290.1|6272.1|0
1685652900000|2023-06-01 20:55:00|6290.6|6272.6|6290.1|6272.1|6290.6|6272.6|6290.1|6272.1|0
1685653200000|2023-06-01 21:00:00|6290|6272|6290.2|6272.2|6290.8|6272.8|6290|6272|0
1685653500000|2023-06-01 21:05:00|6289.9|6271.9|6290.8|6272.8|6290.8|6272.8|6289.8|6271.8|0
1685653800000|2023-06-01 21:10:00|6291|6273|6292.4|6274.4|6292.5|6274.5|6290.8|6272.8|0
1685654100000|2023-06-01 21:15:00|6292.3|6274.3|6292|6274|6292.4|6274.4|6292|6274|0
1685654400000|2023-06-01 21:20:00|6291.8|6273.8|6292.2|6274.2|6292.8|6274.8|6291.7|6273.7|0
1685654700000|2023-06-01 21:25:00|6292.4|6274.4|6291.8|6273.8|6292.9|6274.9|6291.7|6273.7|0
1685655000000|2023-06-01 21:30:00|6291.9|6273.9|6291.4|6273.4|6292.2|6274.2|6291.1|6273.1|0
1685655300000|2023-06-01 21:35:00|6291.3|6273.3|6291.7|6273.7|6291.8|6273.8|6291.3|6273.3|0
1685655600000|2023-06-01 21:40:00|6291.6|6273.6|6291.3|6273.3|6291.7|6273.7|6291.2|6273.2|0
1685655900000|2023-06-01 21:45:00|6291.4|6273.4|6291.3|6273.3|6291.4|6273.4|6291.3|6273.3|0
1685656200000|2023-06-01 21:50:00|6291.4|6273.4|6291.1|6273.1|6291.4|6273.4|6291.1|6273.1|0
1685656500000|2023-06-01 21:55:00|6291.3|6273.3|6290.9|6272.9|6291.3|6273.3|6290.9|6272.9|0
1685656800000|2023-06-01 22:00:00|6290|6272|6290.8|6272.8|6291.1|6273.1|6289.6|6271.6|0
1685657100000|2023-06-01 22:05:00|6290.6|6272.6|6290.7|6272.7|6291.1|6273.1|6290.6|6272.6|0
1685657400000|2023-06-01 22:10:00|6290.6|6272.6|6290.1|6272.1|6290.8|6272.8|6290.1|6272.1|0
1685657700000|2023-06-01 22:15:00|6290.2|6272.2|6290.1|6272.1|6290.3|6272.3|6289.8|6271.8|0
1685658000000|2023-06-01 22:20:00|6290.2|6272.2|6290|6272|6290.2|6272.2|6289.8|6271.8|0
1685658300000|2023-06-01 22:25:00|6290.1|6272.1|6289.8|6271.8|6290.1|6272.1|6289.6|6271.6|0
1685658600000|2023-06-01 22:30:00|6289.7|6271.7|6289.6|6271.6|6290|6272|6289.2|6271.2|0
1685658900000|2023-06-01 22:35:00|6289.5|6271.5|6289.6|6271.6|6289.6|6271.6|6289.4|6271.4|0
1685659200000|2023-06-01 22:40:00|6289.8|6271.8|6289.9|6271.9|6290|6272|6289.3|6271.3|0
1685659500000|2023-06-01 22:45:00|6289.7|6271.7|6289.6|6271.6|6289.9|6271.9|6289.4|6271.4|0
1685659800000|2023-06-01 22:50:00|6289.9|6271.9|6290.1|6272.1|6290.1|6272.1|6289.4|6271.4|0
1685660100000|2023-06-01 22:55:00|6290.4|6272.4|6290.6|6272.6|6290.6|6272.6|6290.1|6272.1|0
1685660400000|2023-06-01 23:00:00|6290.4|6272.4|6289.6|6271.6|6290.4|6272.4|6289.6|6271.6|0
1685660700000|2023-06-01 23:05:00|6289.8|6271.8|6289.6|6271.6|6289.9|6271.9|6289.6|6271.6|0
1685661000000|2023-06-01 23:10:00|6289.8|6271.8|6289.6|6271.6|6289.9|6271.9|6288.9|6270.9|0
1685661300000|2023-06-01 23:15:00|6289.9|6271.9|6289.9|6271.9|6290.1|6272.1|6289.4|6271.4|0
1685661600000|2023-06-01 23:20:00|6290|6272|6289.9|6271.9|6290.1|6272.1|6289.6|6271.6|0
1685661900000|2023-06-01 23:25:00|6289.8|6271.8|6289.8|6271.8|6290|6272|6289.4|6271.4|0
1685662200000|2023-06-01 23:30:00|6290.1|6272.1|6290.1|6272.1|6290.3|6272.3|6289.8|6271.8|0
1685662500000|2023-06-01 23:35:00|6289.9|6271.9|6289.8|6271.8|6290.1|6272.1|6289.8|6271.8|0
1685662800000|2023-06-01 23:40:00|6290|6272|6290.1|6272.1|6290.3|6272.3|6289.8|6271.8|0
1685663100000|2023-06-01 23:45:00|6289.8|6271.8|6288.8|6270.8|6289.8|6271.8|6288.8|6270.8|0
1685663400000|2023-06-01 23:50:00|6289|6271|6288.8|6270.8|6289.3|6271.3|6288.4|6270.4|0
1685663700000|2023-06-01 23:55:00|6288.7|6270.7|6288.8|6270.8|6289.1|6271.1|6288.6|6270.6|0
1685664000000|2023-06-02 00:00:00|6288.6|6270.6|6288.4|6270.4|6289.1|6271.1|6288.1|6270.1|0
1685664300000|2023-06-02 00:05:00|6288.6|6270.6|6288.8|6270.8|6289.3|6271.3|6288.4|6270.4|0
1685664600000|2023-06-02 00:10:00|6289.1|6271.1|6288.7|6270.7|6289.3|6271.3|6287.9|6269.9|0
1685664900000|2023-06-02 00:15:00|6288.6|6270.6|6289.9|6271.9|6290.3|6272.3|6288.5|6270.5|0
1685665200000|2023-06-02 00:20:00|6290|6272|6289.7|6271.7|6290.3|6272.3|6289.3|6271.3|0
1685665500000|2023-06-02 00:25:00|6289.8|6271.8|6289.5|6271.5|6289.9|6271.9|6289.1|6271.1|0
1685665800000|2023-06-02 00:30:00|6289.4|6271.4|6289|6271|6289.5|6271.5|6288.5|6270.5|0
1685666100000|2023-06-02 00:35:00|6288.8|6270.8|6288.5|6270.5|6289.1|6271.1|6288.3|6270.3|0
1685666400000|2023-06-02 00:40:00|6288.8|6270.8|6288.8|6270.8|6289.2|6271.2|6288.5|6270.5|0
1685666700000|2023-06-02 00:45:00|6288.9|6270.9|6288.5|6270.5|6289.1|6271.1|6288.3|6270.3|0
1685667000000|2023-06-02 00:50:00|6288.8|6270.8|6288.8|6270.8|6289.4|6271.4|6288.8|6270.8|0
1685667300000|2023-06-02 00:55:00|6288.5|6270.5|6288.4|6270.4|6289.2|6271.2|6288.4|6270.4|0
1685667600000|2023-06-02 01:00:00|6288.2|6270.2|6288.3|6270.3|6288.5|6270.5|6287.9|6269.9|0
1685667900000|2023-06-02 01:05:00|6288.5|6270.5|6288.3|6270.3|6288.5|6270.5|6288.1|6270.1|0
1685668200000|2023-06-02 01:10:00|6288.1|6270.1|6289|6271|6289|6271|6288.1|6270.1|0
1685668500000|2023-06-02 01:15:00|6288.5|6270.5|6273|6267|6293|6287|6262|6256|3648
1685668800000|2023-06-02 01:20:00|6272|6266|6253|6247|6276|6270|6251|6245|1429
1685669100000|2023-06-02 01:25:00|6252|6246|6263|6257|6265|6259|6251|6245|848
1685669400000|2023-06-02 01:30:00|6264|6258|6290|6284|6303|6297|6264|6258|5556
1685669700000|2023-06-02 01:35:00|6292|6286|6304|6298|6305|6299|6280|6274|4128
1685670000000|2023-06-02 01:40:00|6305|6299|6303.4|6297.4|6314.4|6308.4|6297.4|6291.4|3045
1685670300000|2023-06-02 01:45:00|6305.4|6299.4|6321.4|6315.4|6322.4|6316.4|6290.4|6284.4|2396
1685670600000|2023-06-02 01:50:00|6323.4|6317.4|6327.4|6321.4|6330.4|6324.4|6315.4|6309.4|2168
1685670900000|2023-06-02 01:55:00|6328.4|6322.4|6334.4|6328.4|6345.4|6339.4|6328.4|6322.4|4031
1685671200000|2023-06-02 02:00:00|6335.4|6329.4|6338.4|6332.4|6338.4|6332.4|6324.4|6318.4|1985
1685671500000|2023-06-02 02:05:00|6337.4|6331.4|6337.4|6331.4|6346.4|6340.4|6335.4|6329.4|2160
1685671800000|2023-06-02 02:10:00|6338.4|6332.4|6349.4|6343.4|6357.4|6351.4|6336.4|6330.4|3670
1685672100000|2023-06-02 02:15:00|6348.4|6342.4|6363.4|6357.4|6363.4|6357.4|6346.4|6340.4|1739
1685672400000|2023-06-02 02:20:00|6362.4|6356.4|6367.4|6361.4|6373.4|6367.4|6361.4|6355.4|1761
1685672700000|2023-06-02 02:25:00|6368.4|6362.4|6372.4|6366.4|6373.4|6367.4|6360.4|6354.4|1436
1685673000000|2023-06-02 02:30:00|6371.4|6365.4|6370.4|6364.4|6373.4|6367.4|6361.4|6355.4|3057
1685673300000|2023-06-02 02:35:00|6368.4|6362.4|6373.4|6367.4|6374.4|6368.4|6365.4|6359.4|1417
1685673600000|2023-06-02 02:40:00|6372.4|6366.4|6370.4|6364.4|6372.4|6366.4|6361.4|6355.4|1239
1685673900000|2023-06-02 02:45:00|6371.4|6365.4|6374.4|6368.4|6374.4|6368.4|6365.4|6359.4|1205
1685674200000|2023-06-02 02:50:00|6375.4|6369.4|6380.4|6374.4|6387.4|6381.4|6375.4|6369.4|3029
1685674500000|2023-06-02 02:55:00|6381.4|6375.4|6387.4|6381.4|6387.4|6381.4|6378.4|6372.4|1125
1685674800000|2023-06-02 03:00:00|6386.4|6380.4|6388.4|6382.4|6391.4|6385.4|6383.4|6377.4|1080
1685675100000|2023-06-02 03:05:00|6389.4|6383.4|6392.4|6386.4|6392.4|6386.4|6384.4|6378.4|806
1685675400000|2023-06-02 03:10:00|6391.4|6385.4|6385.4|6379.4|6392.4|6386.4|6382.4|6376.4|1771
1685675700000|2023-06-02 03:15:00|6384.4|6378.4|6387.4|6381.4|6390.4|6384.4|6380.4|6374.4|1212
1685676000000|2023-06-02 03:20:00|6386.4|6380.4|6393.4|6387.4|6394.4|6388.4|6381.4|6375.4|981
1685676300000|2023-06-02 03:25:00|6392.4|6386.4|6402.4|6396.4|6404.4|6398.4|6392.4|6386.4|1309
1685676600000|2023-06-02 03:30:00|6403.4|6397.4|6411.4|6405.4|6412.4|6406.4|6400.4|6394.4|1731
1685676900000|2023-06-02 03:35:00|6410.4|6404.4|6402.4|6396.4|6410.4|6404.4|6396.4|6390.4|1335
1685677200000|2023-06-02 03:40:00|6403.4|6397.4|6400.4|6394.4|6409.4|6403.4|6400.4|6394.4|724
1685677500000|2023-06-02 03:45:00|6401.4|6395.4|6405.4|6399.4|6406.4|6400.4|6398.4|6392.4|740
1685677800000|2023-06-02 03:50:00|6404.4|6398.4|6409.4|6403.4|6413.4|6407.4|6404.4|6398.4|1071
1685678100000|2023-06-02 03:55:00|6410.4|6404.4|6408.4|6402.4|6414.4|6408.4|6408.4|6402.4|1157
1685678400000|2023-06-02 04:00:00|6415.4|6397.4|6416.5|6398.5|6416.7|6398.7|6410.4|6392.4|0
1685678700000|2023-06-02 04:05:00|6416.7|6398.7|6416.8|6398.8|6417|6399|6416.5|6398.5|0
1685679000000|2023-06-02 04:10:00|6416.7|6398.7|6416.8|6398.8|6416.8|6398.8|6416.4|6398.4|0
1685679300000|2023-06-02 04:15:00|6416.9|6398.9|6417.6|6399.6|6417.8|6399.8|6416.9|6398.9|0
1685679600000|2023-06-02 04:20:00|6417.8|6399.8|6416.9|6398.9|6417.8|6399.8|6416.7|6398.7|0
1685679900000|2023-06-02 04:25:00|6416.8|6398.8|6417.2|6399.2|6417.2|6399.2|6416.4|6398.4|0
1685680200000|2023-06-02 04:30:00|6417|6399|6417.2|6399.2|6417.7|6399.7|6417|6399|0
1685680500000|2023-06-02 04:35:00|6417.4|6399.4|6415.2|6397.2|6417.8|6399.8|6415.2|6397.2|0
1685680800000|2023-06-02 04:40:00|6415.3|6397.3|6414.9|6396.9|6415.3|6397.3|6414.8|6396.8|0
1685681100000|2023-06-02 04:45:00|6414.8|6396.8|6414.8|6396.8|6415|6397|6414.6|6396.6|0
1685681400000|2023-06-02 04:50:00|6414.7|6396.7|6414.6|6396.6|6414.8|6396.8|6414.6|6396.6|0
1685681700000|2023-06-02 04:55:00|6414.8|6396.8|6414.8|6396.8|6414.8|6396.8|6414.6|6396.6|19
1685682000000|2023-06-02 05:00:00|6404.4|6398.4|6404.4|6398.4|6410.4|6404.4|6399.4|6393.4|1824
1685682300000|2023-06-02 05:05:00|6405.4|6399.4|6418.4|6412.4|6419.4|6413.4|6402.4|6396.4|1439
1685682600000|2023-06-02 05:10:00|6419.4|6413.4|6418.4|6412.4|6420.4|6414.4|6409.4|6403.4|1075
1685682900000|2023-06-02 05:15:00|6417.4|6411.4|6408.4|6402.4|6419.4|6413.4|6408.4|6402.4|1240
1685683200000|2023-06-02 05:20:00|6407.4|6401.4|6388.4|6382.4|6407.4|6401.4|6388.4|6382.4|1431
1685683500000|2023-06-02 05:25:00|6387.4|6381.4|6393.4|6387.4|6396.4|6390.4|6385.4|6379.4|1575
1685683800000|2023-06-02 05:30:00|6394.4|6388.4|6410.4|6404.4|6412.4|6406.4|6394.4|6388.4|1252
1685684100000|2023-06-02 05:35:00|6411.4|6405.4|6414.4|6408.4|6417.4|6411.4|6408.4|6402.4|816
1685684400000|2023-06-02 05:40:00|6415.4|6409.4|6410.4|6404.4|6420.4|6414.4|6403.4|6397.4|1293
1685684700000|2023-06-02 05:45:00|6411.4|6405.4|6408.4|6402.4|6417.4|6411.4|6404.4|6398.4|902
1685685000000|2023-06-02 05:50:00|6409.4|6403.4|6416.4|6410.4|6417.4|6411.4|6402.4|6396.4|857
1685685300000|2023-06-02 05:55:00|6417.4|6411.4|6421.4|6415.4|6426.4|6420.4|6416.4|6410.4|872
1685685600000|2023-06-02 06:00:00|6422.4|6416.4|6421.4|6415.4|6425.4|6419.4|6411.4|6405.4|2012
1685685900000|2023-06-02 06:05:00|6422.4|6416.4|6431.4|6425.4|6431.4|6425.4|6415.4|6409.4|984
1685686200000|2023-06-02 06:10:00|6430.4|6424.4|6431.4|6425.4|6437.4|6431.4|6429.4|6423.4|1228
1685686500000|2023-06-02 06:15:00|6432.4|6426.4|6434.4|6428.4|6437.4|6431.4|6426.4|6420.4|1319
1685686800000|2023-06-02 06:20:00|6435.4|6429.4|6446.4|6440.4|6453.4|6447.4|6434.4|6428.4|2684
1685687100000|2023-06-02 06:25:00|6447.4|6441.4|6439.4|6433.4|6447.4|6441.4|6429.4|6423.4|2409
1685687400000|2023-06-02 06:30:00|6438.4|6432.4|6446.4|6440.4|6454.4|6448.4|6436.4|6430.4|2721
1685687700000|2023-06-02 06:35:00|6445.4|6439.4|6447.4|6441.4|6448.4|6442.4|6440.4|6434.4|1454
1685688000000|2023-06-02 06:40:00|6448.4|6442.4|6444.4|6438.4|6453.4|6447.4|6440.4|6434.4|1933
1685688300000|2023-06-02 06:45:00|6445.4|6439.4|6425.4|6419.4|6445.4|6439.4|6425.4|6419.4|1961
1685688600000|2023-06-02 06:50:00|6424.4|6418.4|6426.4|6420.4|6426.4|6420.4|6417.4|6411.4|4019
1685688900000|2023-06-02 06:55:00|6427.4|6421.4|6433.4|6427.4|6436.4|6430.4|6421.4|6415.4|2050
1685689200000|2023-06-02 07:00:00|6432.4|6426.4|6424.4|6418.4|6433.4|6427.4|6422.4|6416.4|1848
1685689500000|2023-06-02 07:05:00|6425.4|6419.4|6428.4|6422.4|6428.4|6422.4|6419.4|6413.4|2150
1685689800000|2023-06-02 07:10:00|6429.4|6423.4|6438.4|6432.4|6439.4|6433.4|6427.4|6421.4|1860
1685690100000|2023-06-02 07:15:00|6440.4|6434.4|6438.4|6432.4|6443.4|6437.4|6435.4|6429.4|2155
1685690400000|2023-06-02 07:20:00|6439.4|6433.4|6440.4|6434.4|6443.4|6437.4|6436.4|6430.4|1677
1685690700000|2023-06-02 07:25:00|6439.4|6433.4|6434.4|6428.4|6441.4|6435.4|6429.4|6423.4|1358
1685691000000|2023-06-02 07:30:00|6436.4|6430.4|6421.4|6415.4|6436.4|6430.4|6420.4|6414.4|1796
1685691300000|2023-06-02 07:35:00|6420.4|6414.4|6421.4|6415.4|6421.4|6415.4|6416.4|6410.4|2037
1685691600000|2023-06-02 07:40:00|6422.4|6416.4|6421.4|6415.4|6428.4|6422.4|6420.4|6414.4|1929
1685691900000|2023-06-02 07:45:00|6422.4|6416.4|6427.4|6421.4|6428.4|6422.4|6421.4|6415.4|2043
1685692200000|2023-06-02 07:50:00|6426.4|6420.4|6426.4|6420.4|6427.4|6421.4|6421.4|6415.4|2379
1685692500000|2023-06-02 07:55:00|6425.4|6419.4|6434.4|6428.4|6436.4|6430.4|6424.4|6418.4|2362
1685692800000|2023-06-02 08:00:00|6432.4|6426.4|6424.4|6418.4|6432.4|6426.4|6415.4|6409.4|4390
1685693100000|2023-06-02 08:05:00|6423.4|6417.4|6436.4|6430.4|6436.4|6430.4|6422.4|6416.4|4623
1685693400000|2023-06-02 08:10:00|6435.4|6429.4|6436.4|6430.4|6441.4|6435.4|6432.4|6426.4|2853
1685693700000|2023-06-02 08:15:00|6437.4|6431.4|6429.4|6423.4|6438.4|6432.4|6428.4|6422.4|2181
1685694000000|2023-06-02 08:20:00|6428.4|6422.4|6428.4|6422.4|6434.4|6428.4|6426.4|6420.4|2282
1685694300000|2023-06-02 08:25:00|6427.4|6421.4|6425.4|6419.4|6431.4|6425.4|6423.4|6417.4|1338
1685694600000|2023-06-02 08:30:00|6431.6|6413.6|6433.1|6415.1|6433.7|6415.7|6431.4|6413.4|0
1685694900000|2023-06-02 08:35:00|6432.9|6414.9|6432.8|6414.8|6433.4|6415.4|6431.7|6413.7|0
1685695200000|2023-06-02 08:40:00|6432.7|6414.7|6432.3|6414.3|6432.7|6414.7|6431.5|6413.5|0
1685695500000|2023-06-02 08:45:00|6432.2|6414.2|6432.7|6414.7|6433.5|6415.5|6430.7|6412.7|0
1685695800000|2023-06-02 08:50:00|6432.9|6414.9|6434.9|6416.9|6435.1|6417.1|6432.7|6414.7|0
1685696100000|2023-06-02 08:55:00|6435|6417|6436.6|6418.6|6436.6|6418.6|6434.9|6416.9|0
1685696400000|2023-06-02 09:00:00|6436.4|6418.4|6435.6|6417.6|6436.4|6418.4|6435.4|6417.4|0
1685696700000|2023-06-02 09:05:00|6435.4|6417.4|6436.3|6418.3|6436.5|6418.5|6434.9|6416.9|0
1685697000000|2023-06-02 09:10:00|6436.4|6418.4|6439.8|6421.8|6440|6422|6436.4|6418.4|0
1685697300000|2023-06-02 09:15:00|6439.4|6433.4|6457.4|6451.4|6458.4|6452.4|6438.4|6432.4|927
1685697600000|2023-06-02 09:20:00|6456.4|6450.4|6454.4|6448.4|6465.4|6459.4|6454.4|6448.4|577
1685697900000|2023-06-02 09:25:00|6453.4|6447.4|6460.4|6454.4|6461.4|6455.4|6451.4|6445.4|128
1685698200000|2023-06-02 09:30:00|6461.4|6455.4|6468.4|6462.4|6469.4|6463.4|6459.4|6453.4|271
1685698500000|2023-06-02 09:35:00|6467.4|6461.4|6465.4|6459.4|6469.4|6463.4|6464.4|6458.4|123
1685698800000|2023-06-02 09:40:00|6464.4|6458.4|6462.4|6456.4|6464.4|6458.4|6460.4|6454.4|108
1685699100000|2023-06-02 09:45:00|6461.4|6455.4|6460.4|6454.4|6464.4|6458.4|6460.4|6454.4|66
1685699400000|2023-06-02 09:50:00|6461.4|6455.4|6457.4|6451.4|6462.4|6456.4|6457.4|6451.4|100
1685699700000|2023-06-02 09:55:00|6458.4|6452.4|6456.4|6450.4|6459.4|6453.4|6456.4|6450.4|119
1685700000000|2023-06-02 10:00:00|6456.9|6450.9|6455.9|6449.9|6457.9|6451.9|6454.9|6448.9|64
1685700300000|2023-06-02 10:05:00|6456.9|6450.9|6457.9|6451.9|6458.9|6452.9|6455.9|6449.9|116
1685700600000|2023-06-02 10:10:00|6458.9|6452.9|6464.9|6458.9|6465.9|6459.9|6456.9|6450.9|181
1685700900000|2023-06-02 10:15:00|6464.4|6458.4|6466.4|6460.4|6467.4|6461.4|6463.9|6457.9|146
1685701200000|2023-06-02 10:20:00|6465.9|6459.9|6464.9|6458.9|6466.9|6460.9|6464.9|6458.9|77
1685701500000|2023-06-02 10:25:00|6465.4|6459.4|6465.4|6459.4|6466.9|6460.9|6464.4|6458.4|61
1685701800000|2023-06-02 10:30:00|6464.9|6458.9|6465.9|6459.9|6466.9|6460.9|6464.9|6458.9|41
1685702100000|2023-06-02 10:35:00|6465.4|6459.4|6469.9|6463.9|6469.9|6463.9|6465.4|6459.4|115
1685702400000|2023-06-02 10:40:00|6469.4|6463.4|6469.9|6463.9|6470.9|6464.9|6468.9|6462.9|37
1685702700000|2023-06-02 10:45:00|6468.9|6462.9|6471.9|6465.9|6472.9|6466.9|6467.9|6461.9|285
1685703000000|2023-06-02 10:50:00|6472.4|6466.4|6468.9|6462.9|6472.9|6466.9|6467.9|6461.9|122
1685703300000|2023-06-02 10:55:00|6469.4|6463.4|6468.9|6462.9|6471.9|6465.9|6467.4|6461.4|36
1685703600000|2023-06-02 11:00:00|6468.4|6462.4|6471.9|6465.9|6472.9|6466.9|6467.9|6461.9|71
1685703900000|2023-06-02 11:05:00|6471.4|6465.4|6470.9|6464.9|6471.9|6465.9|6470.4|6464.4|69
1685704200000|2023-06-02 11:10:00|6470.4|6464.4|6474.9|6468.9|6475.9|6469.9|6470.4|6464.4|238
1685704500000|2023-06-02 11:15:00|6475.4|6469.4|6476.9|6470.9|6478.9|6472.9|6474.9|6468.9|133
1685704800000|2023-06-02 11:20:00|6477.4|6471.4|6477.9|6471.9|6477.9|6471.9|6475.4|6469.4|116
1685705100000|2023-06-02 11:25:00|6477.4|6471.4|6471.9|6465.9|6477.9|6471.9|6464.4|6458.4|604
1685705400000|2023-06-02 11:30:00|6472.4|6466.4|6468.9|6462.9|6472.9|6466.9|6468.4|6462.4|44
1685705700000|2023-06-02 11:35:00|6468.4|6462.4|6468.9|6462.9|6468.9|6462.9|6464.9|6458.9|81
1685706000000|2023-06-02 11:40:00|6469.9|6463.9|6464.9|6458.9|6470.9|6464.9|6463.9|6457.9|62
1685706300000|2023-06-02 11:45:00|6464.4|6458.4|6466.9|6460.9|6467.9|6461.9|6464.4|6458.4|53
1685706600000|2023-06-02 11:50:00|6465.9|6459.9|6464.9|6458.9|6466.4|6460.4|6464.4|6458.4|57
1685706900000|2023-06-02 11:55:00|6464.4|6458.4|6460.9|6454.9|6465.9|6459.9|6459.9|6453.9|129
1685707200000|2023-06-02 12:00:00|6461.4|6455.4|6459.9|6453.9|6461.9|6455.9|6459.9|6453.9|68
1685707500000|2023-06-02 12:05:00|6460.4|6454.4|6462.9|6456.9|6464.9|6458.9|6460.4|6454.4|159
1685707800000|2023-06-02 12:10:00|6461.9|6455.9|6458.4|6452.4|6461.9|6455.9|6457.9|6451.9|87
1685708100000|2023-06-02 12:15:00|6458.9|6452.9|6455.9|6449.9|6458.9|6452.9|6454.4|6448.4|104
1685708400000|2023-06-02 12:20:00|6455.4|6449.4|6455.9|6449.9|6456.9|6450.9|6454.4|6448.4|65
1685708700000|2023-06-02 12:25:00|6456.4|6450.4|6455.9|6449.9|6456.9|6450.9|6454.9|6448.9|114
1685709000000|2023-06-02 12:30:00|6455.4|6449.4|6463.9|6457.9|6464.9|6458.9|6445.9|6439.9|359
1685709300000|2023-06-02 12:35:00|6463.4|6457.4|6470.9|6464.9|6471.9|6465.9|6460.4|6454.4|241
1685709600000|2023-06-02 12:40:00|6471.4|6465.4|6462.9|6456.9|6472.9|6466.9|6460.9|6454.9|126
1685709900000|2023-06-02 12:45:00|6462.4|6456.4|6457.9|6451.9|6462.4|6456.4|6457.9|6451.9|107
1685710200000|2023-06-02 12:50:00|6458.4|6452.4|6448.4|6442.4|6458.4|6452.4|6445.9|6439.9|247
1685710500000|2023-06-02 12:55:00|6448.9|6442.9|6452.9|6446.9|6453.9|6447.9|6447.9|6441.9|79
1685710800000|2023-06-02 13:00:00|6453.4|6447.4|6458.4|6452.4|6459.9|6453.9|6452.4|6446.4|175
1685711100000|2023-06-02 13:05:00|6458.9|6452.9|6459.4|6453.4|6461.9|6455.9|6457.9|6451.9|146
1685711400000|2023-06-02 13:10:00|6458.9|6452.9|6454.4|6448.4|6459.4|6453.4|6453.9|6447.9|44
1685711700000|2023-06-02 13:15:00|6453.9|6447.9|6458.9|6452.9|6458.9|6452.9|6453.9|6447.9|52
1685712000000|2023-06-02 13:20:00|6458.4|6452.4|6462.9|6456.9|6463.4|6457.4|6457.4|6451.4|46
1685712300000|2023-06-02 13:25:00|6463.4|6457.4|6465.4|6459.4|6465.9|6459.9|6462.9|6456.9|192
1685712600000|2023-06-02 13:30:00|6464.4|6458.4|6505.9|6499.9|6507.9|6501.9|6463.9|6457.9|1813
1685712900000|2023-06-02 13:35:00|6506.4|6500.4|6490.9|6484.9|6511.9|6505.9|6489.9|6483.9|1493
1685713200000|2023-06-02 13:40:00|6489.9|6483.9|6483.9|6477.9|6498.9|6492.9|6475.4|6469.4|1001
1685713500000|2023-06-02 13:45:00|6483.4|6477.4|6470.9|6464.9|6483.9|6477.9|6466.9|6460.9|780
1685713800000|2023-06-02 13:50:00|6471.4|6465.4|6502.4|6496.4|6502.9|6496.9|6470.9|6464.9|1683
1685714100000|2023-06-02 13:55:00|6502.9|6496.9|6497.9|6491.9|6506.9|6500.9|6488.9|6482.9|1321
1685714400000|2023-06-02 14:00:00|6497.4|6491.4|6506.9|6500.9|6507.9|6501.9|6487.9|6481.9|1201
1685714700000|2023-06-02 14:05:00|6505.9|6499.9|6484.9|6478.9|6507.9|6501.9|6484.9|6478.9|791
1685715000000|2023-06-02 14:10:00|6483.9|6477.9|6488.9|6482.9|6495.9|6489.9|6481.4|6475.4|540
1685715300000|2023-06-02 14:15:00|6489.4|6483.4|6490.9|6484.9|6499.9|6493.9|6482.9|6476.9|559
1685715600000|2023-06-02 14:20:00|6490.4|6484.4|6486.9|6480.9|6496.9|6490.9|6486.9|6480.9|351
1685715900000|2023-06-02 14:25:00|6487.4|6481.4|6502.9|6496.9|6503.4|6497.4|6485.9|6479.9|348
1685716200000|2023-06-02 14:30:00|6501.9|6495.9|6500.4|6494.4|6505.9|6499.9|6493.9|6487.9|542
1685716500000|2023-06-02 14:35:00|6500.9|6494.9|6506.9|6500.9|6507.9|6501.9|6494.9|6488.9|344
1685716800000|2023-06-02 14:40:00|6507.4|6501.4|6512.9|6506.9|6516.9|6510.9|6507.4|6501.4|445
1685717100000|2023-06-02 14:45:00|6512.4|6506.4|6506.9|6500.9|6517.9|6511.9|6506.4|6500.4|297
1685717400000|2023-06-02 14:50:00|6507.9|6501.9|6508.9|6502.9|6515.9|6509.9|6505.9|6499.9|402
1685717700000|2023-06-02 14:55:00|6508.4|6502.4|6507.9|6501.9|6510.9|6504.9|6500.9|6494.9|734
1685718000000|2023-06-02 15:00:00|6508.4|6502.4|6494.9|6488.9|6509.9|6503.9|6493.9|6487.9|331
1685718300000|2023-06-02 15:05:00|6495.4|6489.4|6490.9|6484.9|6498.9|6492.9|6490.4|6484.4|175
1685718600000|2023-06-02 15:10:00|6491.4|6485.4|6491.9|6485.9|6493.9|6487.9|6487.9|6481.9|174
1685718900000|2023-06-02 15:15:00|6492.4|6486.4|6495.4|6489.4|6498.9|6492.9|6492.4|6486.4|229
1685719200000|2023-06-02 15:20:00|6495.9|6489.9|6494.9|6488.9|6499.4|6493.4|6494.9|6488.9|143
1685719500000|2023-06-02 15:25:00|6495.4|6489.4|6497.9|6491.9|6498.9|6492.9|6494.9|6488.9|224
1685719800000|2023-06-02 15:30:00|6496.9|6490.9|6491.9|6485.9|6498.9|6492.9|6491.4|6485.4|365
1685720100000|2023-06-02 15:35:00|6492.4|6486.4|6495.9|6489.9|6495.9|6489.9|6491.9|6485.9|403
1685720400000|2023-06-02 15:40:00|6496.9|6490.9|6500.9|6494.9|6501.9|6495.9|6494.9|6488.9|361
1685720700000|2023-06-02 15:45:00|6501.4|6495.4|6495.9|6489.9|6501.9|6495.9|6494.9|6488.9|277
1685721000000|2023-06-02 15:50:00|6495.4|6489.4|6497.9|6491.9|6497.9|6491.9|6490.9|6484.9|215
1685721300000|2023-06-02 15:55:00|6498.4|6492.4|6498.4|6492.4|6502.9|6496.9|6496.9|6490.9|327
1685721600000|2023-06-02 16:00:00|6497.4|6491.4|6511.4|6505.4|6511.4|6505.4|6496.4|6490.4|163
1685721900000|2023-06-02 16:05:00|6512.4|6506.4|6512.4|6506.4|6515.4|6509.4|6509.4|6503.4|167
1685722200000|2023-06-02 16:10:00|6513.4|6507.4|6506.4|6500.4|6513.4|6507.4|6506.4|6500.4|272
1685722500000|2023-06-02 16:15:00|6505.4|6499.4|6495.4|6489.4|6505.4|6499.4|6494.4|6488.4|330
1685722800000|2023-06-02 16:20:00|6496.4|6490.4|6496.4|6490.4|6499.4|6493.4|6494.4|6488.4|147
1685723100000|2023-06-02 16:25:00|6497.4|6491.4|6495.4|6489.4|6497.4|6491.4|6493.4|6487.4|148
1685723400000|2023-06-02 16:30:00|6496.4|6490.4|6502.4|6496.4|6503.4|6497.4|6496.4|6490.4|149
1685723700000|2023-06-02 16:35:00|6503.4|6497.4|6506.4|6500.4|6507.4|6501.4|6503.4|6497.4|118
1685724000000|2023-06-02 16:40:00|6507.4|6501.4|6509.4|6503.4|6510.4|6504.4|6506.4|6500.4|95
1685724300000|2023-06-02 16:45:00|6508.4|6502.4|6505.4|6499.4|6510.4|6504.4|6505.4|6499.4|122
1685724600000|2023-06-02 16:50:00|6504.4|6498.4|6505.4|6499.4|6505.4|6499.4|6502.4|6496.4|115
1685724900000|2023-06-02 16:55:00|6506.4|6500.4|6507.4|6501.4|6507.4|6501.4|6503.4|6497.4|111
1685725200000|2023-06-02 17:00:00|6506.4|6500.4|6507.4|6501.4|6508.4|6502.4|6506.4|6500.4|108
1685725500000|2023-06-02 17:05:00|6506.4|6500.4|6508.4|6502.4|6508.4|6502.4|6505.4|6499.4|114
1685725800000|2023-06-02 17:10:00|6509.4|6503.4|6508.4|6502.4|6509.4|6503.4|6506.4|6500.4|54
1685726100000|2023-06-02 17:15:00|6509.4|6503.4|6509.4|6503.4|6510.4|6504.4|6508.4|6502.4|110
1685726400000|2023-06-02 17:20:00|6511.4|6505.4|6513.4|6507.4|6514.4|6508.4|6511.4|6505.4|132
1685726700000|2023-06-02 17:25:00|6512.4|6506.4|6518.4|6512.4|6518.4|6512.4|6510.4|6504.4|85
1685727000000|2023-06-02 17:30:00|6519.4|6513.4|6516.4|6510.4|6520.4|6514.4|6515.4|6509.4|96
1685727300000|2023-06-02 17:35:00|6517.4|6511.4|6508.4|6502.4|6517.4|6511.4|6508.4|6502.4|70
1685727600000|2023-06-02 17:40:00|6509.4|6503.4|6504.4|6498.4|6509.4|6503.4|6501.4|6495.4|68
1685727900000|2023-06-02 17:45:00|6503.4|6497.4|6506.4|6500.4|6506.4|6500.4|6500.4|6494.4|55
1685728200000|2023-06-02 17:50:00|6505.4|6499.4|6503.4|6497.4|6505.4|6499.4|6502.4|6496.4|53
1685728500000|2023-06-02 17:55:00|6504.4|6498.4|6503.4|6497.4|6504.4|6498.4|6502.4|6496.4|41
1685728800000|2023-06-02 18:00:00|6504.4|6498.4|6504.4|6498.4|6508.4|6502.4|6504.4|6498.4|106
1685729100000|2023-06-02 18:05:00|6503.4|6497.4|6504.4|6498.4|6504.4|6498.4|6500.4|6494.4|142
1685729400000|2023-06-02 18:10:00|6505.4|6499.4|6506.4|6500.4|6508.4|6502.4|6504.4|6498.4|147
1685729700000|2023-06-02 18:15:00|6507.4|6501.4|6506.4|6500.4|6508.4|6502.4|6505.4|6499.4|173
1685730000000|2023-06-02 18:20:00|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|6504.4|6498.4|61
1685730300000|2023-06-02 18:25:00|6504.4|6498.4|6503.4|6497.4|6504.4|6498.4|6501.4|6495.4|107
1685730600000|2023-06-02 18:30:00|6502.4|6496.4|6503.4|6497.4|6504.4|6498.4|6500.4|6494.4|104
1685730900000|2023-06-02 18:35:00|6504.4|6498.4|6499.4|6493.4|6504.4|6498.4|6499.4|6493.4|116
1685731200000|2023-06-02 18:40:00|6500.4|6494.4|6496.4|6490.4|6501.4|6495.4|6496.4|6490.4|183
1685731500000|2023-06-02 18:45:00|6497.4|6491.4|6490.4|6484.4|6497.4|6491.4|6489.4|6483.4|178
1685731800000|2023-06-02 18:50:00|6491.4|6485.4|6492.4|6486.4|6498.4|6492.4|6486.4|6480.4|322
1685732100000|2023-06-02 18:55:00|6490.4|6484.4|6498.5|6480.5|6498.5|6490.4|6488.4|6480.5|141
1685732400000|2023-06-02 19:00:00|6498.6|6480.6|6498.3|6480.3|6498.7|6480.7|6497.8|6479.8|0
1685732700000|2023-06-02 19:05:00|6498.4|6480.4|6497.8|6479.8|6498.7|6480.7|6496.8|6478.8|0
1685733000000|2023-06-02 19:10:00|6497.7|6479.7|6498|6480|6498.2|6480.2|6495.8|6477.8|0
1685733300000|2023-06-02 19:15:00|6498.1|6480.1|6500.1|6482.1|6500.9|6482.9|6498.1|6480.1|0
1685733600000|2023-06-02 19:20:00|6500|6482|6495.1|6477.1|6500.1|6482.1|6495.1|6477.1|0
1685733900000|2023-06-02 19:25:00|6494.9|6476.9|6493.7|6475.7|6495|6477|6492.9|6474.9|0
1685734200000|2023-06-02 19:30:00|6493.6|6475.6|6492.8|6474.8|6494|6476|6489.3|6471.3|0
1685734500000|2023-06-02 19:35:00|6492.9|6474.9|6494.8|6476.8|6496.7|6478.7|6491.9|6473.9|0
1685734800000|2023-06-02 19:40:00|6494.7|6476.7|6494.5|6476.5|6497|6479|6494.3|6476.3|0
1685735100000|2023-06-02 19:45:00|6494.4|6476.4|6491.4|6473.4|6494.4|6476.4|6490.2|6472.2|0
1685735400000|2023-06-02 19:50:00|6491.1|6473.1|6493.1|6475.1|6493.1|6475.1|6488.9|6470.9|0
1685735700000|2023-06-02 19:55:00|6493|6475|6491.2|6473.2|6494.1|6476.1|6487.3|6469.3|0
1685736000000|2023-06-02 20:00:00|6491.4|6473.4|6490.9|6472.9|6491.9|6473.9|6490.4|6472.4|0
1685736300000|2023-06-02 20:05:00|6491.1|6473.1|6491.7|6473.7|6491.9|6473.9|6490.9|6472.9|0
1685736600000|2023-06-02 20:10:00|6491.4|6473.4|6490.9|6472.9|6492.2|6474.2|6490.5|6472.5|0
1685736900000|2023-06-02 20:15:00|6490.8|6472.8|6489.9|6471.9|6491.2|6473.2|6489.9|6471.9|0
1685737200000|2023-06-02 20:20:00|6490|6472|6490.2|6472.2|6490.2|6472.2|6489.4|6471.4|0
1685737500000|2023-06-02 20:25:00|6490.3|6472.3|6490.9|6472.9|6490.9|6472.9|6490.2|6472.2|0
1685737800000|2023-06-02 20:30:00|6491.1|6473.1|6489.9|6471.9|6491.2|6473.2|6489.9|6471.9|0
1685738100000|2023-06-02 20:35:00|6490|6472|6488.9|6470.9|6490.2|6472.2|6488.7|6470.7|0
1685738400000|2023-06-02 20:40:00|6489.2|6471.2|6489.2|6471.2|6489.4|6471.4|6488.7|6470.7|0
1685738700000|2023-06-02 20:45:00|6489|6471|6489.8|6471.8|6490.2|6472.2|6488.9|6470.9|0
1685739000000|2023-06-02 20:50:00|6490|6472|6491.2|6473.2|6491.2|6473.2|6490|6472|0
1685739300000|2023-06-02 20:55:00|6491.4|6473.4|6489.3|6471.3|6491.4|6473.4|6489.2|6471.2|0
1685916000000|2023-06-04 22:00:00|6488.6|6470.6|6488.9|6470.9|6489.4|6471.4|6487.8|6469.8|0
1685916300000|2023-06-04 22:05:00|6488.8|6470.8|6490.4|6472.4|6490.4|6472.4|6488.7|6470.7|0
1685916600000|2023-06-04 22:10:00|6490.1|6472.1|6489.8|6471.8|6490.1|6472.1|6489.1|6471.1|0
1685916900000|2023-06-04 22:15:00|6489.6|6471.6|6491.8|6473.8|6492.3|6474.3|6489.5|6471.5|0
1685917200000|2023-06-04 22:20:00|6491.9|6473.9|6493.5|6475.5|6493.5|6475.5|6491.6|6473.6|0
1685917500000|2023-06-04 22:25:00|6493.3|6475.3|6495.3|6477.3|6495.5|6477.5|6493.1|6475.1|0
1685917800000|2023-06-04 22:30:00|6495.1|6477.1|6493.8|6475.8|6495.3|6477.3|6493.3|6475.3|0
1685918100000|2023-06-04 22:35:00|6493.7|6475.7|6493.1|6475.1|6493.8|6475.8|6492.6|6474.6|0
1685918400000|2023-06-04 22:40:00|6493.3|6475.3|6494.8|6476.8|6495|6477|6493.2|6475.2|0
1685918700000|2023-06-04 22:45:00|6494.6|6476.6|6494.3|6476.3|6495|6477|6494.3|6476.3|0
1685919000000|2023-06-04 22:50:00|6494.5|6476.5|6495|6477|6495.3|6477.3|6494.5|6476.5|0
1685919300000|2023-06-04 22:55:00|6494.8|6476.8|6494.8|6476.8|6494.8|6476.8|6493.8|6475.8|0
1685919600000|2023-06-04 23:00:00|6494.7|6476.7|6494.3|6476.3|6494.8|6476.8|6494|6476|0
1685919900000|2023-06-04 23:05:00|6494.1|6476.1|6492.8|6474.8|6494.1|6476.1|6492.8|6474.8|0
1685920200000|2023-06-04 23:10:00|6492.6|6474.6|6490.8|6472.8|6492.8|6474.8|6490.6|6472.6|0
1685920500000|2023-06-04 23:15:00|6490.7|6472.7|6489.1|6471.1|6491.1|6473.1|6489.1|6471.1|0
1685920800000|2023-06-04 23:20:00|6488.9|6470.9|6490.1|6472.1|6490.6|6472.6|6488.8|6470.8|0
1685921100000|2023-06-04 23:25:00|6490.3|6472.3|6488.2|6470.2|6490.6|6472.6|6488.2|6470.2|0
1685921400000|2023-06-04 23:30:00|6488|6470|6488.9|6470.9|6488.9|6470.9|6486.1|6468.1|0
1685921700000|2023-06-04 23:35:00|6489|6471|6486.9|6468.9|6489.1|6471.1|6486.1|6468.1|0
1685922000000|2023-06-04 23:40:00|6487.1|6469.1|6487.3|6469.3|6488|6470|6487.1|6469.1|0
1685922300000|2023-06-04 23:45:00|6487.1|6469.1|6486|6468|6487.1|6469.1|6485.5|6467.5|0
1685922600000|2023-06-04 23:50:00|6486.3|6468.3|6486.4|6468.4|6486.9|6468.9|6485.5|6467.5|0
1685922900000|2023-06-04 23:55:00|6486.5|6468.5|6486.1|6468.1|6486.6|6468.6|6485.4|6467.4|0
1685923200000|2023-06-05 00:00:00|6486|6468|6483.7|6465.7|6486.1|6468.1|6483.4|6465.4|0
1685923500000|2023-06-05 00:05:00|6484|6466|6482|6464|6484|6466|6481.9|6463.9|0
1685923800000|2023-06-05 00:10:00|6481.9|6463.9|6484.6|6466.6|6484.7|6466.7|6481.9|6463.9|0
1685924100000|2023-06-05 00:15:00|6484.8|6466.8|6483.8|6465.8|6485.1|6467.1|6483.8|6465.8|0
1685924400000|2023-06-05 00:20:00|6483.9|6465.9|6484.6|6466.6|6485|6467|6483.6|6465.6|0
1685924700000|2023-06-05 00:25:00|6484.8|6466.8|6484.5|6466.5|6485.3|6467.3|6484.5|6466.5|0
1685925000000|2023-06-05 00:30:00|6485|6467|6484.8|6466.8|6485.3|6467.3|6484.5|6466.5|0
1685925300000|2023-06-05 00:35:00|6484.6|6466.6|6485.8|6467.8|6486.1|6468.1|6484.5|6466.5|0
1685925600000|2023-06-05 00:40:00|6485.6|6467.6|6485.8|6467.8|6486.2|6468.2|6485.6|6467.6|0
1685925900000|2023-06-05 00:45:00|6485.6|6467.6|6486.1|6468.1|6486.1|6468.1|6485.4|6467.4|0
1685926200000|2023-06-05 00:50:00|6486.3|6468.3|6485.6|6467.6|6486.3|6468.3|6485.6|6467.6|0
1685926500000|2023-06-05 00:55:00|6485.5|6467.5|6486.6|6468.6|6486.8|6468.8|6484.3|6466.3|0
1685926800000|2023-06-05 01:00:00|6486.8|6468.8|6488|6470|6488|6470|6486.3|6468.3|0
1685927100000|2023-06-05 01:05:00|6488.1|6470.1|6487.4|6469.4|6488.4|6470.4|6487|6469|0
1685927400000|2023-06-05 01:10:00|6487.6|6469.6|6488.7|6470.7|6488.7|6470.7|6487.5|6469.5|0
1685927700000|2023-06-05 01:15:00|6488.6|6470.6|6434.4|6428.4|6488.6|6470.6|6432.4|6426.4|2298
1685928000000|2023-06-05 01:20:00|6432.4|6426.4|6418.4|6412.4|6432.4|6426.4|6411.4|6405.4|1847
1685928300000|2023-06-05 01:25:00|6420.4|6414.4|6419.4|6413.4|6427.4|6421.4|6412.4|6406.4|925
1685928600000|2023-06-05 01:30:00|6418.4|6412.4|6390.4|6384.4|6426.4|6420.4|6383.4|6377.4|7990
1685928900000|2023-06-05 01:35:00|6389.4|6383.4|6417.4|6411.4|6417.4|6411.4|6382.4|6376.4|4026
1685929200000|2023-06-05 01:40:00|6418.4|6412.4|6448.4|6442.4|6449.4|6443.4|6414.4|6408.4|3871
1685929500000|2023-06-05 01:45:00|6445.4|6439.4|6437.4|6431.4|6459.4|6453.4|6434.4|6428.4|2183
1685929800000|2023-06-05 01:50:00|6438.4|6432.4|6413.4|6407.4|6445.4|6439.4|6410.4|6404.4|2170
1685930100000|2023-06-05 01:55:00|6414.4|6408.4|6427.4|6421.4|6443.4|6437.4|6413.4|6407.4|1790
1685930400000|2023-06-05 02:00:00|6428.4|6422.4|6443.4|6437.4|6445.4|6439.4|6426.4|6420.4|1656
1685930700000|2023-06-05 02:05:00|6444.4|6438.4|6435.4|6429.4|6455.4|6449.4|6434.4|6428.4|1600
1685931000000|2023-06-05 02:10:00|6434.4|6428.4|6432.4|6426.4|6444.4|6438.4|6427.4|6421.4|1155
1685931300000|2023-06-05 02:15:00|6431.4|6425.4|6440.4|6434.4|6442.4|6436.4|6426.4|6420.4|830
1685931600000|2023-06-05 02:20:00|6441.4|6435.4|6429.4|6423.4|6446.4|6440.4|6421.4|6415.4|1097
1685931900000|2023-06-05 02:25:00|6428.4|6422.4|6446.5|6440.5|6454.5|6448.5|6428.4|6422.4|862
1685932200000|2023-06-05 02:30:00|6445.5|6439.5|6453.5|6447.5|6456.5|6450.5|6442.5|6436.5|1148
1685932500000|2023-06-05 02:35:00|6454.5|6448.5|6449.5|6443.5|6455.5|6449.5|6440.5|6434.5|862
1685932800000|2023-06-05 02:40:00|6448.5|6442.5|6454.5|6448.5|6463.5|6457.5|6445.5|6439.5|1157
1685933100000|2023-06-05 02:45:00|6455.5|6449.5|6451.5|6445.5|6466.5|6460.5|6449.5|6443.5|737
1685933400000|2023-06-05 02:50:00|6452.5|6446.5|6452.5|6446.5|6455.5|6449.5|6443.5|6437.5|637
1685933700000|2023-06-05 02:55:00|6451.5|6445.5|6449.5|6443.5|6455.5|6449.5|6444.5|6438.5|475
1685934000000|2023-06-05 03:00:00|6448.5|6442.5|6453.5|6447.5|6457.5|6451.5|6448.5|6442.5|575
1685934300000|2023-06-05 03:05:00|6454.5|6448.5|6450.5|6444.5|6462.5|6456.5|6448.5|6442.5|572
1685934600000|2023-06-05 03:10:00|6451.5|6445.5|6434.5|6428.5|6454.5|6448.5|6430.5|6424.5|792
1685934900000|2023-06-05 03:15:00|6433.5|6427.5|6437.5|6431.5|6441.5|6435.5|6429.5|6423.5|770
1685935200000|2023-06-05 03:20:00|6438.5|6432.5|6443.5|6437.5|6443.5|6437.5|6435.5|6429.5|771
1685935500000|2023-06-05 03:25:00|6444.5|6438.5|6442.5|6436.5|6445.5|6439.5|6437.5|6431.5|493
1685935800000|2023-06-05 03:30:00|6443.5|6437.5|6451.5|6445.5|6454.5|6448.5|6443.5|6437.5|476
1685936100000|2023-06-05 03:35:00|6452.5|6446.5|6459.5|6453.5|6465.5|6459.5|6452.5|6446.5|723
1685936400000|2023-06-05 03:40:00|6461.5|6455.5|6460.5|6454.5|6464.5|6458.5|6457.5|6451.5|871
1685936700000|2023-06-05 03:45:00|6459.5|6453.5|6458.5|6452.5|6461.5|6455.5|6454.5|6448.5|1372
1685937000000|2023-06-05 03:50:00|6457.5|6451.5|6455.5|6449.5|6459.5|6453.5|6454.5|6448.5|734
1685937300000|2023-06-05 03:55:00|6454.5|6448.5|6450.5|6444.5|6456.5|6450.5|6448.5|6442.5|310
1685937600000|2023-06-05 04:00:00|6455.3|6437.3|6455.5|6437.5|6455.7|6437.7|6455.1|6437.1|0
1685937900000|2023-06-05 04:05:00|6455.4|6437.4|6455.1|6437.1|6455.5|6437.5|6454.8|6436.8|0
1685938200000|2023-06-05 04:10:00|6454.8|6436.8|6454.7|6436.7|6455|6437|6454.3|6436.3|0
1685938500000|2023-06-05 04:15:00|6454.5|6436.5|6455|6437|6455.2|6437.2|6454.5|6436.5|0
1685938800000|2023-06-05 04:20:00|6455.1|6437.1|6454.6|6436.6|6455.1|6437.1|6454.4|6436.4|0
1685939100000|2023-06-05 04:25:00|6454.5|6436.5|6453.8|6435.8|6454.5|6436.5|6453.8|6435.8|0
1685939400000|2023-06-05 04:30:00|6453.5|6435.5|6453.3|6435.3|6454.4|6436.4|6453.1|6435.1|0
1685939700000|2023-06-05 04:35:00|6453.2|6435.2|6453.1|6435.1|6453.8|6435.8|6452.9|6434.9|0
1685940000000|2023-06-05 04:40:00|6452.9|6434.9|6453.2|6435.2|6453.4|6435.4|6452.9|6434.9|0
1685940300000|2023-06-05 04:45:00|6453.1|6435.1|6453.4|6435.4|6453.5|6435.5|6453.1|6435.1|0
1685940600000|2023-06-05 04:50:00|6453.5|6435.5|6454.5|6436.5|6454.5|6436.5|6453.4|6435.4|0
1685940900000|2023-06-05 04:55:00|6454.8|6436.8|6454.7|6436.7|6455|6437|6454.3|6436.3|23
1685941200000|2023-06-05 05:00:00|6446.5|6440.5|6430.5|6424.5|6446.5|6440.5|6427.5|6421.5|1310
1685941500000|2023-06-05 05:05:00|6429.5|6423.5|6436.5|6430.5|6439.5|6433.5|6428.5|6422.5|751
1685941800000|2023-06-05 05:10:00|6435.5|6429.5|6432.5|6426.5|6438.5|6432.5|6425.5|6419.5|763
1685942100000|2023-06-05 05:15:00|6433.5|6427.5|6420.5|6414.5|6433.5|6427.5|6418.5|6412.5|1420
1685942400000|2023-06-05 05:20:00|6419.5|6413.5|6410.5|6404.5|6419.5|6413.5|6408.5|6402.5|1349
1685942700000|2023-06-05 05:25:00|6409.5|6403.5|6407.5|6401.5|6411.5|6405.5|6399.5|6393.5|1251
1685943000000|2023-06-05 05:30:00|6405.5|6399.5|6407.5|6401.5|6413.5|6407.5|6404.5|6398.5|1306
1685943300000|2023-06-05 05:35:00|6406.5|6400.5|6421.5|6415.5|6425.5|6419.5|6404.5|6398.5|806
1685943600000|2023-06-05 05:40:00|6420.5|6414.5|6422.5|6416.5|6425.5|6419.5|6416.5|6410.5|727
1685943900000|2023-06-05 05:45:00|6421.5|6415.5|6435.5|6429.5|6436.5|6430.5|6418.5|6412.5|974
1685944200000|2023-06-05 05:50:00|6436.5|6430.5|6432.5|6426.5|6436.5|6430.5|6429.5|6423.5|1204
1685944500000|2023-06-05 05:55:00|6431.5|6425.5|6429.5|6423.5|6432.5|6426.5|6420.5|6414.5|978
1685944800000|2023-06-05 06:00:00|6428.5|6422.5|6437.5|6431.5|6437.5|6431.5|6426.5|6420.5|849
1685945100000|2023-06-05 06:05:00|6436.5|6430.5|6439.5|6433.5|6440.5|6434.5|6435.5|6429.5|660
1685945400000|2023-06-05 06:10:00|6438.5|6432.5|6430.5|6424.5|6441.5|6435.5|6430.5|6424.5|605
1685945700000|2023-06-05 06:15:00|6429.5|6423.5|6439.5|6433.5|6439.5|6433.5|6429.5|6423.5|823
1685946000000|2023-06-05 06:20:00|6438.5|6432.5|6445.5|6439.5|6445.5|6439.5|6436.5|6430.5|834
1685946300000|2023-06-05 06:25:00|6446.5|6440.5|6444.5|6438.5|6454.5|6448.5|6443.5|6437.5|841
1685946600000|2023-06-05 06:30:00|6445.5|6439.5|6457.5|6451.5|6458.5|6452.5|6445.5|6439.5|821
1685946900000|2023-06-05 06:35:00|6456.5|6450.5|6452.5|6446.5|6458.5|6452.5|6450.5|6444.5|723
1685947200000|2023-06-05 06:40:00|6453.5|6447.5|6456.5|6450.5|6456.5|6450.5|6450.5|6444.5|499
1685947500000|2023-06-05 06:45:00|6455.5|6449.5|6448.5|6442.5|6457.5|6451.5|6447.5|6441.5|1047
1685947800000|2023-06-05 06:50:00|6449.5|6443.5|6455.5|6449.5|6456.5|6450.5|6444.5|6438.5|1676
1685948100000|2023-06-05 06:55:00|6454.5|6448.5|6453.5|6447.5|6457.5|6451.5|6451.5|6445.5|905
1685948400000|2023-06-05 07:00:00|6454.5|6448.5|6453.5|6447.5|6460.5|6454.5|6450.5|6444.5|1745
1685948700000|2023-06-05 07:05:00|6452.5|6446.5|6455.5|6449.5|6468.5|6462.5|6452.5|6446.5|1593
1685949000000|2023-06-05 07:10:00|6454.5|6448.5|6461.5|6455.5|6467.5|6461.5|6454.5|6448.5|1019
1685949300000|2023-06-05 07:15:00|6460.5|6454.5|6458.5|6452.5|6462.5|6456.5|6450.5|6444.5|1159
1685949600000|2023-06-05 07:20:00|6459.5|6453.5|6454.5|6448.5|6462.5|6456.5|6453.5|6447.5|1571
1685949900000|2023-06-05 07:25:00|6453.5|6447.5|6462.5|6456.5|6465.5|6459.5|6453.5|6447.5|858
1685950200000|2023-06-05 07:30:00|6463.5|6457.5|6465.5|6459.5|6470.5|6464.5|6463.5|6457.5|780
1685950500000|2023-06-05 07:35:00|6466.5|6460.5|6466.5|6460.5|6469.5|6463.5|6461.5|6455.5|936
1685950800000|2023-06-05 07:40:00|6465.5|6459.5|6461.5|6455.5|6468.5|6462.5|6460.5|6454.5|766
1685951100000|2023-06-05 07:45:00|6460.5|6454.5|6454.5|6448.5|6462.5|6456.5|6450.5|6444.5|633
1685951400000|2023-06-05 07:50:00|6455.5|6449.5|6455.5|6449.5|6459.5|6453.5|6453.5|6447.5|1415
1685951700000|2023-06-05 07:55:00|6454.5|6448.5|6456.5|6450.5|6459.5|6453.5|6454.5|6448.5|1263
1685952000000|2023-06-05 08:00:00|6456.1|6450.1|6461.1|6455.1|6464.1|6458.1|6455.1|6449.1|2223
1685952300000|2023-06-05 08:05:00|6462.1|6456.1|6466.1|6460.1|6472.1|6466.1|6460.1|6454.1|1903
1685952600000|2023-06-05 08:10:00|6467.1|6461.1|6468.1|6462.1|6471.1|6465.1|6466.1|6460.1|1381
1685952900000|2023-06-05 08:15:00|6469.1|6463.1|6467.1|6461.1|6471.1|6465.1|6466.1|6460.1|1106
1685953200000|2023-06-05 08:20:00|6468.1|6462.1|6466.1|6460.1|6470.1|6464.1|6466.1|6460.1|601
1685953500000|2023-06-05 08:25:00|6465.1|6459.1|6463.1|6457.1|6465.1|6459.1|6461.1|6455.1|523
1685953800000|2023-06-05 08:30:00|6468.1|6450.1|6468.9|6450.9|6470.5|6452.5|6467.3|6449.3|0
1685954100000|2023-06-05 08:35:00|6468.7|6450.7|6468.6|6450.6|6468.8|6450.8|6467.6|6449.6|0
1685954400000|2023-06-05 08:40:00|6468.5|6450.5|6468.3|6450.3|6468.7|6450.7|6467.6|6449.6|0
1685954700000|2023-06-05 08:45:00|6468.4|6450.4|6468|6450|6468.4|6450.4|6467.4|6449.4|0
1685955000000|2023-06-05 08:50:00|6468.1|6450.1|6467.5|6449.5|6468.3|6450.3|6466.7|6448.7|0
1685955300000|2023-06-05 08:55:00|6467.3|6449.3|6467.8|6449.8|6467.9|6449.9|6467.1|6449.1|0
1685955600000|2023-06-05 09:00:00|6468.1|6450.1|6467.4|6449.4|6468.7|6450.7|6467.4|6449.4|0
1685955900000|2023-06-05 09:05:00|6467.3|6449.3|6467.4|6449.4|6467.9|6449.9|6466.5|6448.5|0
1685956200000|2023-06-05 09:10:00|6467.6|6449.6|6467.6|6449.6|6467.9|6449.9|6467.2|6449.2|0
1685956500000|2023-06-05 09:15:00|6467.5|6449.5|6448.1|6442.1|6467.5|6451.1|6448.1|6442.1|184
1685956800000|2023-06-05 09:20:00|6447.1|6441.1|6442.1|6436.1|6449.1|6443.1|6441.1|6435.1|167
1685957100000|2023-06-05 09:25:00|6441.1|6435.1|6438.1|6432.1|6442.1|6436.1|6438.1|6432.1|314
1685957400000|2023-06-05 09:30:00|6439.1|6433.1|6446.1|6440.1|6447.1|6441.1|6439.1|6433.1|131
1685957700000|2023-06-05 09:35:00|6447.1|6441.1|6450.1|6444.1|6452.1|6446.1|6446.1|6440.1|72
1685958000000|2023-06-05 09:40:00|6451.1|6445.1|6449.1|6443.1|6452.1|6446.1|6449.1|6443.1|64
1685958300000|2023-06-05 09:45:00|6450.1|6444.1|6455.1|6449.1|6455.1|6449.1|6449.1|6443.1|53
1685958600000|2023-06-05 09:50:00|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|42
1685958900000|2023-06-05 09:55:00|6453.1|6447.1|6452.1|6446.1|6454.1|6448.1|6452.1|6446.1|54
1685959200000|2023-06-05 10:00:00|6452.6|6446.6|6455.6|6449.6|6456.1|6450.1|6452.1|6446.1|63
1685959500000|2023-06-05 10:05:00|6456.1|6450.1|6456.6|6450.6|6456.6|6450.6|6455.6|6449.6|130
1685959800000|2023-06-05 10:10:00|6456.1|6450.1|6453.6|6447.6|6456.1|6450.1|6453.6|6447.6|66
1685960100000|2023-06-05 10:15:00|6454.6|6448.6|6453.1|6447.1|6455.6|6449.6|6452.6|6446.6|17
1685960400000|2023-06-05 10:20:00|6452.6|6446.6|6451.6|6445.6|6453.6|6447.6|6451.1|6445.1|20
1685960700000|2023-06-05 10:25:00|6452.1|6446.1|6454.6|6448.6|6454.6|6448.6|6451.6|6445.6|83
1685961000000|2023-06-05 10:30:00|6455.1|6449.1|6455.6|6449.6|6456.1|6450.1|6454.6|6448.6|55
1685961300000|2023-06-05 10:35:00|6455.1|6449.1|6455.6|6449.6|6455.6|6449.6|6454.6|6448.6|15
1685961600000|2023-06-05 10:40:00|6455.1|6449.1|6455.6|6449.6|6456.1|6450.1|6452.6|6446.6|75
1685961900000|2023-06-05 10:45:00|6454.6|6448.6|6459.6|6453.6|6459.6|6453.6|6454.6|6448.6|84
1685962200000|2023-06-05 10:50:00|6460.1|6454.1|6460.6|6454.6|6461.1|6455.1|6459.6|6453.6|16
1685962500000|2023-06-05 10:55:00|6461.1|6455.1|6464.1|6458.1|6466.6|6460.6|6460.6|6454.6|156
1685962800000|2023-06-05 11:00:00|6464.6|6458.6|6466.1|6460.1|6468.1|6462.1|6464.6|6458.6|35
1685963100000|2023-06-05 11:05:00|6466.6|6460.6|6465.1|6459.1|6466.6|6460.6|6464.6|6458.6|11
1685963400000|2023-06-05 11:10:00|6464.6|6458.6|6464.6|6458.6|6465.1|6459.1|6463.6|6457.6|18
1685963700000|2023-06-05 11:15:00|6464.1|6458.1|6464.6|6458.6|6465.1|6459.1|6462.6|6456.6|19
1685964000000|2023-06-05 11:20:00|6465.1|6459.1|6460.1|6454.1|6465.6|6459.6|6459.6|6453.6|31
1685964300000|2023-06-05 11:25:00|6460.6|6454.6|6459.1|6453.1|6461.1|6455.1|6458.6|6452.6|25
1685964600000|2023-06-05 11:30:00|6458.6|6452.6|6457.6|6451.6|6459.6|6453.6|6457.6|6451.6|11
1685964900000|2023-06-05 11:35:00|6458.1|6452.1|6455.6|6449.6|6458.6|6452.6|6455.6|6449.6|49
1685965200000|2023-06-05 11:40:00|6455.1|6449.1|6454.6|6448.6|6455.6|6449.6|6454.6|6448.6|39
1685965500000|2023-06-05 11:45:00|6455.1|6449.1|6454.6|6448.6|6455.6|6449.6|6453.6|6447.6|18
1685965800000|2023-06-05 11:50:00|6454.1|6448.1|6457.6|6451.6|6457.6|6451.6|6454.1|6448.1|10
1685966100000|2023-06-05 11:55:00|6458.6|6452.6|6456.1|6450.1|6458.6|6452.6|6455.6|6449.6|3
1685966400000|2023-06-05 12:00:00|6455.6|6449.6|6453.6|6447.6|6455.6|6449.6|6452.1|6446.1|46
1685966700000|2023-06-05 12:05:00|6453.1|6447.1|6457.6|6451.6|6458.6|6452.6|6453.1|6447.1|21
1685967000000|2023-06-05 12:10:00|6458.1|6452.1|6456.6|6450.6|6458.6|6452.6|6455.6|6449.6|32
1685967300000|2023-06-05 12:15:00|6457.1|6451.1|6454.6|6448.6|6457.1|6451.1|6453.6|6447.6|19
1685967600000|2023-06-05 12:20:00|6454.1|6448.1|6454.1|6448.1|6455.1|6449.1|6453.6|6447.6|5
1685967900000|2023-06-05 12:25:00|6454.6|6448.6|6454.1|6448.1|6454.6|6448.6|6452.6|6446.6|25
1685968200000|2023-06-05 12:30:00|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6452.6|6446.6|35
1685968500000|2023-06-05 12:35:00|6455.6|6449.6|6453.6|6447.6|6455.6|6449.6|6452.6|6446.6|112
1685968800000|2023-06-05 12:40:00|6453.1|6447.1|6453.6|6447.6|6453.6|6447.6|6452.6|6446.6|63
1685969100000|2023-06-05 12:45:00|6454.1|6448.1|6453.6|6447.6|6454.6|6448.6|6453.6|6447.6|71
1685969400000|2023-06-05 12:50:00|6453.1|6447.1|6453.6|6447.6|6453.6|6447.6|6451.6|6445.6|55
1685969700000|2023-06-05 12:55:00|6454.1|6448.1|6454.6|6448.6|6454.6|6448.6|6453.6|6447.6|132
1685970000000|2023-06-05 13:00:00|6455.1|6449.1|6457.6|6451.6|6457.6|6451.6|6453.6|6447.6|110
1685970300000|2023-06-05 13:05:00|6458.6|6452.6|6461.1|6455.1|6461.6|6455.6|6457.6|6451.6|21
1685970600000|2023-06-05 13:10:00|6461.6|6455.6|6457.6|6451.6|6461.6|6455.6|6456.6|6450.6|59
1685970900000|2023-06-05 13:15:00|6458.1|6452.1|6460.1|6454.1|6460.1|6454.1|6457.1|6451.1|31
1685971200000|2023-06-05 13:20:00|6460.6|6454.6|6457.1|6451.1|6460.6|6454.6|6456.6|6450.6|22
1685971500000|2023-06-05 13:25:00|6457.6|6451.6|6455.6|6449.6|6457.6|6451.6|6453.6|6447.6|76
1685971800000|2023-06-05 13:30:00|6456.1|6450.1|6454.6|6448.6|6458.6|6452.6|6447.6|6441.6|647
1685972100000|2023-06-05 13:35:00|6454.1|6448.1|6452.1|6446.1|6456.6|6450.6|6447.6|6441.6|395
1685972400000|2023-06-05 13:40:00|6451.6|6445.6|6454.1|6448.1|6456.6|6450.6|6446.6|6440.6|316
1685972700000|2023-06-05 13:45:00|6453.6|6447.6|6463.1|6457.1|6463.1|6457.1|6451.1|6445.1|317
1685973000000|2023-06-05 13:50:00|6462.6|6456.6|6458.1|6452.1|6462.6|6456.6|6455.6|6449.6|354
1685973300000|2023-06-05 13:55:00|6458.6|6452.6|6449.1|6443.1|6458.6|6452.6|6444.6|6438.6|548
1685973600000|2023-06-05 14:00:00|6449.6|6443.6|6457.1|6451.1|6462.6|6456.6|6446.1|6440.1|652
1685973900000|2023-06-05 14:05:00|6457.6|6451.6|6457.6|6451.6|6470.6|6464.6|6456.6|6450.6|499
1685974200000|2023-06-05 14:10:00|6456.6|6450.6|6444.1|6438.1|6462.6|6456.6|6441.6|6435.6|380
1685974500000|2023-06-05 14:15:00|6444.6|6438.6|6435.6|6429.6|6445.6|6439.6|6432.1|6426.1|393
1685974800000|2023-06-05 14:20:00|6436.1|6430.1|6433.6|6427.6|6440.6|6434.6|6430.6|6424.6|412
1685975100000|2023-06-05 14:25:00|6434.1|6428.1|6439.1|6433.1|6439.6|6433.6|6432.1|6426.1|358
1685975400000|2023-06-05 14:30:00|6438.6|6432.6|6435.6|6429.6|6440.6|6434.6|6428.6|6422.6|273
1685975700000|2023-06-05 14:35:00|6436.1|6430.1|6447.1|6441.1|6447.1|6441.1|6434.6|6428.6|134
1685976000000|2023-06-05 14:40:00|6447.6|6441.6|6452.6|6446.6|6453.6|6447.6|6446.6|6440.6|411
1685976300000|2023-06-05 14:45:00|6452.1|6446.1|6457.6|6451.6|6457.6|6451.6|6449.6|6443.6|194
1685976600000|2023-06-05 14:50:00|6456.6|6450.6|6451.6|6445.6|6456.6|6450.6|6446.1|6440.1|392
1685976900000|2023-06-05 14:55:00|6452.1|6446.1|6448.6|6442.6|6453.6|6447.6|6446.6|6440.6|174
1685977200000|2023-06-05 15:00:00|6448.1|6442.1|6455.1|6449.1|6456.6|6450.6|6447.1|6441.1|183
1685977500000|2023-06-05 15:05:00|6454.6|6448.6|6445.6|6439.6|6455.6|6449.6|6443.1|6437.1|266
1685977800000|2023-06-05 15:10:00|6445.1|6439.1|6443.6|6437.6|6449.1|6443.1|6442.6|6436.6|78
1685978100000|2023-06-05 15:15:00|6444.1|6438.1|6444.1|6438.1|6447.1|6441.1|6441.6|6435.6|106
1685978400000|2023-06-05 15:20:00|6444.6|6438.6|6443.6|6437.6|6448.1|6442.1|6441.6|6435.6|251
1685978700000|2023-06-05 15:25:00|6443.1|6437.1|6442.6|6436.6|6447.1|6441.1|6441.6|6435.6|193
1685979000000|2023-06-05 15:30:00|6443.6|6437.6|6445.6|6439.6|6448.1|6442.1|6443.1|6437.1|175
1685979300000|2023-06-05 15:35:00|6445.1|6439.1|6442.6|6436.6|6447.1|6441.1|6440.6|6434.6|144
1685979600000|2023-06-05 15:40:00|6441.6|6435.6|6445.6|6439.6|6446.1|6440.1|6440.6|6434.6|176
1685979900000|2023-06-05 15:45:00|6446.1|6440.1|6453.6|6447.6|6454.6|6448.6|6445.6|6439.6|50
1685980200000|2023-06-05 15:50:00|6453.1|6447.1|6447.6|6441.6|6454.1|6448.1|6447.6|6441.6|21
1685980500000|2023-06-05 15:55:00|6448.6|6442.6|6455.1|6449.1|6455.6|6449.6|6448.6|6442.6|52
1685980800000|2023-06-05 16:00:00|6457.1|6451.1|6456.1|6450.1|6459.1|6453.1|6455.1|6449.1|85
1685981100000|2023-06-05 16:05:00|6457.1|6451.1|6466.1|6460.1|6466.1|6460.1|6457.1|6451.1|76
1685981400000|2023-06-05 16:10:00|6467.1|6461.1|6468.1|6462.1|6468.1|6462.1|6464.1|6458.1|143
1685981700000|2023-06-05 16:15:00|6469.1|6463.1|6469.1|6463.1|6470.1|6464.1|6468.1|6462.1|67
1685982000000|2023-06-05 16:20:00|6468.1|6462.1|6467.1|6461.1|6469.1|6463.1|6466.1|6460.1|11
1685982300000|2023-06-05 16:25:00|6468.1|6462.1|6472.1|6466.1|6472.1|6466.1|6467.1|6461.1|88
1685982600000|2023-06-05 16:30:00|6473.1|6467.1|6470.1|6464.1|6475.1|6469.1|6470.1|6464.1|42
1685982900000|2023-06-05 16:35:00|6469.1|6463.1|6471.1|6465.1|6471.1|6465.1|6468.1|6462.1|63
1685983200000|2023-06-05 16:40:00|6470.1|6464.1|6471.1|6465.1|6471.1|6465.1|6469.1|6463.1|60
1685983500000|2023-06-05 16:45:00|6470.1|6464.1|6470.1|6464.1|6473.1|6467.1|6470.1|6464.1|87
1685983800000|2023-06-05 16:50:00|6471.1|6465.1|6472.1|6466.1|6473.1|6467.1|6471.1|6465.1|57
1685984100000|2023-06-05 16:55:00|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|6471.1|6465.1|76
1685984400000|2023-06-05 17:00:00|6472.1|6466.1|6467.1|6461.1|6473.1|6467.1|6467.1|6461.1|89
1685984700000|2023-06-05 17:05:00|6466.1|6460.1|6467.1|6461.1|6467.1|6461.1|6464.1|6458.1|75
1685985000000|2023-06-05 17:10:00|6466.1|6460.1|6465.1|6459.1|6467.1|6461.1|6463.1|6457.1|80
1685985300000|2023-06-05 17:15:00|6464.1|6458.1|6466.1|6460.1|6466.1|6460.1|6463.1|6457.1|127
1685985600000|2023-06-05 17:20:00|6468.1|6462.1|6470.1|6464.1|6470.1|6464.1|6468.1|6462.1|40
1685985900000|2023-06-05 17:25:00|6469.1|6463.1|6465.1|6459.1|6469.1|6463.1|6463.1|6457.1|60
1685986200000|2023-06-05 17:30:00|6464.1|6458.1|6467.1|6461.1|6469.1|6463.1|6463.1|6457.1|88
1685986500000|2023-06-05 17:35:00|6468.1|6462.1|6464.1|6458.1|6468.1|6462.1|6463.1|6457.1|74
1685986800000|2023-06-05 17:40:00|6465.1|6459.1|6467.1|6461.1|6468.1|6462.1|6464.1|6458.1|54
1685987100000|2023-06-05 17:45:00|6468.1|6462.1|6468.1|6462.1|6471.1|6465.1|6468.1|6462.1|27
1685987400000|2023-06-05 17:50:00|6469.1|6463.1|6471.1|6465.1|6471.1|6465.1|6468.1|6462.1|62
1685987700000|2023-06-05 17:55:00|6472.1|6466.1|6475.1|6469.1|6476.1|6470.1|6471.1|6465.1|56
1685988000000|2023-06-05 18:00:00|6474.1|6468.1|6476.1|6470.1|6477.1|6471.1|6474.1|6468.1|28
1685988300000|2023-06-05 18:05:00|6474.1|6468.1|6472.1|6466.1|6474.1|6468.1|6470.1|6464.1|116
1685988600000|2023-06-05 18:10:00|6473.1|6467.1|6471.1|6465.1|6473.1|6467.1|6470.1|6464.1|42
1685988900000|2023-06-05 18:15:00|6472.1|6466.1|6473.1|6467.1|6473.1|6467.1|6470.1|6464.1|23
1685989200000|2023-06-05 18:20:00|6472.1|6466.1|6470.1|6464.1|6473.1|6467.1|6470.1|6464.1|17
1685989500000|2023-06-05 18:25:00|6471.1|6465.1|6472.1|6466.1|6473.1|6467.1|6469.1|6463.1|77
1685989800000|2023-06-05 18:30:00|6471.1|6465.1|6464.1|6458.1|6471.1|6465.1|6464.1|6458.1|294
1685990100000|2023-06-05 18:35:00|6466.1|6460.1|6468.1|6462.1|6472.1|6466.1|6466.1|6460.1|150
1685990400000|2023-06-05 18:40:00|6467.1|6461.1|6474.1|6468.1|6475.1|6469.1|6466.1|6460.1|65
1685990700000|2023-06-05 18:45:00|6475.1|6469.1|6474.1|6468.1|6476.1|6470.1|6471.1|6465.1|298
1685991000000|2023-06-05 18:50:00|6475.1|6469.1|6482.1|6476.1|6483.1|6477.1|6473.1|6467.1|329
1685991300000|2023-06-05 18:55:00|6483.1|6477.1|6495.2|6477.2|6495.2|6487.1|6483.1|6477.1|502
1685991600000|2023-06-05 19:00:00|6495.1|6477.1|6484.9|6466.9|6496.3|6478.3|6484.5|6466.5|0
1685991900000|2023-06-05 19:05:00|6484.8|6466.8|6484.5|6466.5|6486.6|6468.6|6483.3|6465.3|0
1685992200000|2023-06-05 19:10:00|6484.6|6466.6|6489|6471|6489|6471|6484.4|6466.4|0
1685992500000|2023-06-05 19:15:00|6489.1|6471.1|6487.8|6469.8|6489.2|6471.2|6487.6|6469.6|0
1685992800000|2023-06-05 19:20:00|6487.7|6469.7|6496.2|6478.2|6496.3|6478.3|6487.7|6469.7|0
1685993100000|2023-06-05 19:25:00|6496.3|6478.3|6494|6476|6496.9|6478.9|6493.7|6475.7|0
1685993400000|2023-06-05 19:30:00|6493.9|6475.9|6491.4|6473.4|6493.9|6475.9|6490.4|6472.4|0
1685993700000|2023-06-05 19:35:00|6491.3|6473.3|6492.7|6474.7|6492.8|6474.8|6490.9|6472.9|0
1685994000000|2023-06-05 19:40:00|6492.8|6474.8|6490.5|6472.5|6494.8|6476.8|6490.1|6472.1|0
1685994300000|2023-06-05 19:45:00|6490.4|6472.4|6490.7|6472.7|6490.7|6472.7|6488|6470|0
1685994600000|2023-06-05 19:50:00|6490.6|6472.6|6489.1|6471.1|6490.9|6472.9|6488.3|6470.3|0
1685994900000|2023-06-05 19:55:00|6488.9|6470.9|6488.4|6470.4|6489.8|6471.8|6485.3|6467.3|0
1685995200000|2023-06-05 20:00:00|6488.9|6470.9|6488.8|6470.8|6490.3|6472.3|6488|6470|0
1685995500000|2023-06-05 20:05:00|6488.6|6470.6|6488.8|6470.8|6488.9|6470.9|6488|6470|0
1685995800000|2023-06-05 20:10:00|6488.7|6470.7|6489.5|6471.5|6489.5|6471.5|6488.3|6470.3|0
1685996100000|2023-06-05 20:15:00|6489.8|6471.8|6490|6472|6490.3|6472.3|6489.5|6471.5|0
1685996400000|2023-06-05 20:20:00|6489.8|6471.8|6489.3|6471.3|6490.8|6472.8|6488.7|6470.7|0
1685996700000|2023-06-05 20:25:00|6489.4|6471.4|6489.5|6471.5|6489.8|6471.8|6488.9|6470.9|0
1685997000000|2023-06-05 20:30:00|6489.8|6471.8|6489.8|6471.8|6489.8|6471.8|6489.3|6471.3|0
1685997300000|2023-06-05 20:35:00|6489.7|6471.7|6490.3|6472.3|6490.3|6472.3|6489.5|6471.5|0
1685997600000|2023-06-05 20:40:00|6490.1|6472.1|6490.8|6472.8|6490.8|6472.8|6489.8|6471.8|0
1685997900000|2023-06-05 20:45:00|6490.7|6472.7|6491|6473|6491.3|6473.3|6490.5|6472.5|0
1685998200000|2023-06-05 20:50:00|6490.8|6472.8|6490.2|6472.2|6490.8|6472.8|6489.5|6471.5|0
1685998500000|2023-06-05 20:55:00|6490.1|6472.1|6487.7|6469.7|6490.5|6472.5|6487.4|6469.4|0
1685998800000|2023-06-05 21:00:00|6487.5|6469.5|6488.4|6470.4|6488.4|6470.4|6487.5|6469.5|0
1685999100000|2023-06-05 21:05:00|6488.5|6470.5|6488.5|6470.5|6488.8|6470.8|6488.2|6470.2|0
1685999400000|2023-06-05 21:10:00|6488.3|6470.3|6488.6|6470.6|6488.9|6470.9|6488.3|6470.3|0
1685999700000|2023-06-05 21:15:00|6488.5|6470.5|6488.7|6470.7|6489|6471|6488.5|6470.5|0
1686000000000|2023-06-05 21:20:00|6488.8|6470.8|6488.8|6470.8|6489.4|6471.4|6488.7|6470.7|0
1686000300000|2023-06-05 21:25:00|6488.7|6470.7|6488.6|6470.6|6488.7|6470.7|6488.6|6470.6|0
1686000600000|2023-06-05 21:30:00|6488.7|6470.7|6488.7|6470.7|6488.7|6470.7|6488.7|6470.7|0
1686000900000|2023-06-05 21:35:00|6488.6|6470.6|6488.7|6470.7|6488.9|6470.9|6488.6|6470.6|0
1686001500000|2023-06-05 21:45:00|6488.6|6470.6|6488.6|6470.6|6488.6|6470.6|6488.6|6470.6|0
1686001800000|2023-06-05 21:50:00|6488.5|6470.5|6488.7|6470.7|6488.7|6470.7|6488.5|6470.5|0
1686002100000|2023-06-05 21:55:00|6488.6|6470.6|6488.3|6470.3|6488.6|6470.6|6488.3|6470.3|0
1686002400000|2023-06-05 22:00:00|6486.8|6468.8|6487|6469|6487.4|6469.4|6485.5|6467.5|0
1686002700000|2023-06-05 22:05:00|6487.1|6469.1|6486.3|6468.3|6487.1|6469.1|6485.8|6467.8|0
1686003000000|2023-06-05 22:10:00|6486.5|6468.5|6485.3|6467.3|6487.5|6469.5|6485.1|6467.1|0
1686003300000|2023-06-05 22:15:00|6485.4|6467.4|6484.5|6466.5|6485.5|6467.5|6484.3|6466.3|0
1686003600000|2023-06-05 22:20:00|6484.4|6466.4|6485.1|6467.1|6485.5|6467.5|6484|6466|0
1686003900000|2023-06-05 22:25:00|6485|6467|6485.3|6467.3|6485.5|6467.5|6485|6467|0
1686004200000|2023-06-05 22:30:00|6485.5|6467.5|6483.8|6465.8|6485.5|6467.5|6483.5|6465.5|0
1686004500000|2023-06-05 22:35:00|6484|6466|6484.3|6466.3|6484.5|6466.5|6484|6466|0
1686004800000|2023-06-05 22:40:00|6484.4|6466.4|6484|6466|6484.5|6466.5|6483|6465|0
1686005100000|2023-06-05 22:45:00|6484.1|6466.1|6483.8|6465.8|6484.3|6466.3|6483.5|6465.5|0
1686005400000|2023-06-05 22:50:00|6483.9|6465.9|6484.5|6466.5|6485|6467|6483.9|6465.9|0
1686005700000|2023-06-05 22:55:00|6484.3|6466.3|6483.3|6465.3|6484.5|6466.5|6483.3|6465.3|0
1686006000000|2023-06-05 23:00:00|6483.5|6465.5|6484.3|6466.3|6484.3|6466.3|6483.3|6465.3|0
1686006300000|2023-06-05 23:05:00|6484.5|6466.5|6485|6467|6485|6467|6484.5|6466.5|0
1686006600000|2023-06-05 23:10:00|6485.1|6467.1|6484.5|6466.5|6485.1|6467.1|6484.3|6466.3|0
1686006900000|2023-06-05 23:15:00|6484.4|6466.4|6484.8|6466.8|6485.5|6467.5|6484.3|6466.3|0
1686007200000|2023-06-05 23:20:00|6485|6467|6484.9|6466.9|6485.8|6467.8|6484.8|6466.8|0
1686007500000|2023-06-05 23:25:00|6484.8|6466.8|6484.8|6466.8|6485.3|6467.3|6484.5|6466.5|0
1686007800000|2023-06-05 23:30:00|6485|6467|6485.3|6467.3|6485.3|6467.3|6484.8|6466.8|0
1686008100000|2023-06-05 23:35:00|6485.4|6467.4|6484.5|6466.5|6485.5|6467.5|6484.5|6466.5|0
1686008400000|2023-06-05 23:40:00|6484.3|6466.3|6482.3|6464.3|6484.3|6466.3|6482.3|6464.3|0
1686008700000|2023-06-05 23:45:00|6482.5|6464.5|6482|6464|6482.8|6464.8|6481.8|6463.8|0
1686009000000|2023-06-05 23:50:00|6482.1|6464.1|6482.3|6464.3|6482.5|6464.5|6481.8|6463.8|0
1686009300000|2023-06-05 23:55:00|6482.4|6464.4|6483.5|6465.5|6483.5|6465.5|6482.3|6464.3|0
1686009600000|2023-06-06 00:00:00|6483.8|6465.8|6483.8|6465.8|6484.5|6466.5|6483.3|6465.3|0
1686009900000|2023-06-06 00:05:00|6483.6|6465.6|6483.2|6465.2|6484|6466|6482.8|6464.8|0
1686010200000|2023-06-06 00:10:00|6483|6465|6482.8|6464.8|6483.5|6465.5|6482.7|6464.7|0
1686010500000|2023-06-06 00:15:00|6483|6465|6482.7|6464.7|6483.9|6465.9|6482.1|6464.1|0
1686010800000|2023-06-06 00:20:00|6482.8|6464.8|6482.7|6464.7|6483|6465|6482.4|6464.4|0
1686011100000|2023-06-06 00:25:00|6482.5|6464.5|6483.9|6465.9|6484.2|6466.2|6482.4|6464.4|0
1686011400000|2023-06-06 00:30:00|6484|6466|6484.7|6466.7|6485.6|6467.6|6483.9|6465.9|0
1686011700000|2023-06-06 00:35:00|6484.6|6466.6|6484.8|6466.8|6484.8|6466.8|6484.3|6466.3|0
1686012000000|2023-06-06 00:40:00|6484.9|6466.9|6485.8|6467.8|6486|6468|6484.8|6466.8|0
1686012300000|2023-06-06 00:45:00|6485.6|6467.6|6485.8|6467.8|6485.8|6467.8|6484.8|6466.8|0
1686012600000|2023-06-06 00:50:00|6485.7|6467.7|6485.9|6467.9|6486.4|6468.4|6485.7|6467.7|0
1686012900000|2023-06-06 00:55:00|6486.1|6468.1|6486.3|6468.3|6486.8|6468.8|6485.7|6467.7|0
1686013200000|2023-06-06 01:00:00|6486.1|6468.1|6487|6469|6487.2|6469.2|6485.9|6467.9|0
1686013500000|2023-06-06 01:05:00|6487.1|6469.1|6487.5|6469.5|6487.5|6469.5|6487|6469|0
1686013800000|2023-06-06 01:10:00|6487.4|6469.4|6488.7|6470.7|6489.2|6471.2|6487.3|6469.3|0
1686014100000|2023-06-06 01:15:00|6488.8|6470.8|6476.1|6470.1|6488.8|6477.1|6471.1|6465.1|1202
1686014400000|2023-06-06 01:20:00|6474.1|6468.1|6465.1|6459.1|6478.1|6472.1|6461.1|6455.1|811
1686014700000|2023-06-06 01:25:00|6466.1|6460.1|6466.1|6460.1|6469.1|6463.1|6465.1|6459.1|319
1686015000000|2023-06-06 01:30:00|6465.1|6459.1|6469.1|6463.1|6473.1|6467.1|6448.1|6442.1|2715
1686015300000|2023-06-06 01:35:00|6468.1|6462.1|6487.1|6481.1|6490.1|6484.1|6460.1|6454.1|2376
1686015600000|2023-06-06 01:40:00|6489.1|6483.1|6486.1|6480.1|6512.1|6506.1|6485.1|6479.1|2369
1686015900000|2023-06-06 01:45:00|6485.1|6479.1|6469.1|6463.1|6502.1|6496.1|6467.1|6461.1|1837
1686016200000|2023-06-06 01:50:00|6468.1|6462.1|6488.1|6482.1|6494.1|6488.1|6466.1|6460.1|1090
1686016500000|2023-06-06 01:55:00|6487.1|6481.1|6525.1|6519.1|6528.1|6522.1|6486.1|6480.1|1742
1686016800000|2023-06-06 02:00:00|6526.1|6520.1|6522.1|6516.1|6536.1|6530.1|6508.1|6502.1|2111
1686017100000|2023-06-06 02:05:00|6523.1|6517.1|6549.1|6543.1|6549.1|6543.1|6520.1|6514.1|2219
1686017400000|2023-06-06 02:10:00|6550.1|6544.1|6574.1|6568.1|6576.1|6570.1|6549.1|6543.1|4719
1686017700000|2023-06-06 02:15:00|6575.1|6569.1|6576.1|6570.1|6586.1|6580.1|6565.1|6559.1|2805
1686018000000|2023-06-06 02:20:00|6577.1|6571.1|6571.1|6565.1|6593.1|6587.1|6571.1|6565.1|2533
1686018300000|2023-06-06 02:25:00|6572.1|6566.1|6559.1|6553.1|6574.1|6568.1|6555.1|6549.1|2192
1686018600000|2023-06-06 02:30:00|6560.1|6554.1|6573.1|6567.1|6573.1|6567.1|6547.1|6541.1|1726
1686018900000|2023-06-06 02:35:00|6572.1|6566.1|6559.1|6553.1|6576.1|6570.1|6554.1|6548.1|1052
1686019200000|2023-06-06 02:40:00|6560.1|6554.1|6571.1|6565.1|6578.1|6572.1|6560.1|6554.1|1233
1686019500000|2023-06-06 02:45:00|6570.1|6564.1|6569.1|6563.1|6577.1|6571.1|6566.1|6560.1|1241
1686019800000|2023-06-06 02:50:00|6571.1|6565.1|6589.1|6583.1|6589.1|6583.1|6571.1|6565.1|1452
1686020100000|2023-06-06 02:55:00|6588.1|6582.1|6578.1|6572.1|6591.1|6585.1|6575.1|6569.1|1184
1686020400000|2023-06-06 03:00:00|6579.1|6573.1|6567.1|6561.1|6582.1|6576.1|6560.1|6554.1|1620
1686020700000|2023-06-06 03:05:00|6566.1|6560.1|6568.1|6562.1|6574.1|6568.1|6563.1|6557.1|1212
1686021000000|2023-06-06 03:10:00|6567.1|6561.1|6570.1|6564.1|6577.1|6571.1|6565.1|6559.1|944
1686021300000|2023-06-06 03:15:00|6571.1|6565.1|6556.1|6550.1|6572.1|6566.1|6555.1|6549.1|944
1686021600000|2023-06-06 03:20:00|6557.1|6551.1|6549.1|6543.1|6557.1|6551.1|6545.1|6539.1|1115
1686021900000|2023-06-06 03:25:00|6548.1|6542.1|6552.1|6546.1|6554.1|6548.1|6547.1|6541.1|970
1686022200000|2023-06-06 03:30:00|6551.1|6545.1|6529.1|6523.1|6551.1|6545.1|6526.1|6520.1|1267
1686022500000|2023-06-06 03:35:00|6530.1|6524.1|6508.5|6502.5|6532.5|6526.5|6507.5|6501.5|2122
1686022800000|2023-06-06 03:40:00|6509.5|6503.5|6525.5|6519.5|6525.5|6519.5|6508.5|6502.5|1019
1686023100000|2023-06-06 03:45:00|6524.5|6518.5|6522.5|6516.5|6526.5|6520.5|6516.5|6510.5|1670
1686023400000|2023-06-06 03:50:00|6523.5|6517.5|6529.5|6523.5|6530.5|6524.5|6521.5|6515.5|450
1686023700000|2023-06-06 03:55:00|6528.5|6522.5|6530.5|6524.5|6532.5|6526.5|6528.5|6522.5|380
1686024000000|2023-06-06 04:00:00|6536.5|6518.5|6536.1|6518.1|6536.8|6518.8|6536.1|6518.1|2
1686024300000|2023-06-06 04:05:00|6536.3|6518.3|6537.4|6519.4|6537.8|6519.8|6536.3|6518.3|0
1686024600000|2023-06-06 04:10:00|6537.3|6519.3|6538|6520|6538.2|6520.2|6537.3|6519.3|0
1686024900000|2023-06-06 04:15:00|6537.8|6519.8|6537.2|6519.2|6537.8|6519.8|6537.2|6519.2|0
1686025200000|2023-06-06 04:20:00|6537.4|6519.4|6538.2|6520.2|6538.2|6520.2|6537.2|6519.2|0
1686025500000|2023-06-06 04:25:00|6538.3|6520.3|6538.8|6520.8|6539.2|6521.2|6538.2|6520.2|0
1686025800000|2023-06-06 04:30:00|6538.6|6520.6|6540.2|6522.2|6540.4|6522.4|6537.6|6519.6|0
1686026100000|2023-06-06 04:35:00|6540.4|6522.4|6539.6|6521.6|6540.9|6522.9|6539.4|6521.4|0
1686026400000|2023-06-06 04:40:00|6539.5|6521.5|6540.1|6522.1|6540.4|6522.4|6539.3|6521.3|0
1686026700000|2023-06-06 04:45:00|6540|6522|6539.9|6521.9|6540.1|6522.1|6539.1|6521.1|0
1686027000000|2023-06-06 04:50:00|6540|6522|6539|6521|6540.1|6522.1|6539|6521|0
1686027300000|2023-06-06 04:55:00|6539.1|6521.1|6538.1|6520.1|6539.2|6521.2|6538|6520|32
1686027600000|2023-06-06 05:00:00|6538.3|6520.3|6541.5|6535.5|6544.5|6538.5|6529.5|6520.3|2335
1686027900000|2023-06-06 05:05:00|6540.5|6534.5|6548.5|6542.5|6553.5|6547.5|6539.5|6533.5|2338
1686028200000|2023-06-06 05:10:00|6546.5|6540.5|6548.5|6542.5|6555.5|6549.5|6546.5|6540.5|1138
1686028500000|2023-06-06 05:15:00|6549.5|6543.5|6552.5|6546.5|6554.5|6548.5|6543.5|6537.5|711
1686028800000|2023-06-06 05:20:00|6551.5|6545.5|6542.5|6536.5|6551.5|6545.5|6536.5|6530.5|594
1686029100000|2023-06-06 05:25:00|6541.5|6535.5|6534.5|6528.5|6542.5|6536.5|6529.5|6523.5|2211
1686029400000|2023-06-06 05:30:00|6533.5|6527.5|6543.5|6537.5|6543.5|6537.5|6528.5|6522.5|780
1686029700000|2023-06-06 05:35:00|6542.5|6536.5|6530.5|6524.5|6543.5|6537.5|6528.5|6522.5|557
1686030000000|2023-06-06 05:40:00|6531.5|6525.5|6526.5|6520.5|6532.5|6526.5|6516.5|6510.5|1299
1686030300000|2023-06-06 05:45:00|6525.5|6519.5|6520.5|6514.5|6526.5|6520.5|6518.5|6512.5|579
1686030600000|2023-06-06 05:50:00|6521.5|6515.5|6518.5|6512.5|6527.5|6521.5|6516.5|6510.5|587
1686030900000|2023-06-06 05:55:00|6517.5|6511.5|6509.5|6503.5|6517.5|6511.5|6508.5|6502.5|834
1686031200000|2023-06-06 06:00:00|6510.5|6504.5|6504.5|6498.5|6517.5|6511.5|6503.5|6497.5|1600
1686031500000|2023-06-06 06:05:00|6503.5|6497.5|6518.5|6512.5|6518.5|6512.5|6503.5|6497.5|1148
1686031800000|2023-06-06 06:10:00|6519.5|6513.5|6500.5|6494.5|6519.5|6513.5|6499.5|6493.5|893
1686032100000|2023-06-06 06:15:00|6499.5|6493.5|6502.5|6496.5|6502.5|6496.5|6492.5|6486.5|1167
1686032400000|2023-06-06 06:20:00|6501.5|6495.5|6496.5|6490.5|6502.5|6496.5|6492.5|6486.5|1114
1686032700000|2023-06-06 06:25:00|6497.5|6491.5|6491.5|6485.5|6502.5|6496.5|6490.5|6484.5|1481
1686033000000|2023-06-06 06:30:00|6490.5|6484.5|6488.5|6482.5|6492.5|6486.5|6481.5|6475.5|1548
1686033300000|2023-06-06 06:35:00|6486.5|6480.5|6469.5|6463.5|6490.5|6484.5|6468.5|6462.5|1633
1686033600000|2023-06-06 06:40:00|6468.5|6462.5|6476.5|6470.5|6479.5|6473.5|6467.5|6461.5|1662
1686033900000|2023-06-06 06:45:00|6475.5|6469.5|6470.5|6464.5|6484.5|6478.5|6470.5|6464.5|1097
1686034200000|2023-06-06 06:50:00|6469.5|6463.5|6472.5|6466.5|6476.5|6470.5|6465.5|6459.5|1312
1686034500000|2023-06-06 06:55:00|6473.5|6467.5|6471.5|6465.5|6475.5|6469.5|6462.5|6456.5|1073
1686034800000|2023-06-06 07:00:00|6472.5|6466.5|6472.5|6466.5|6477.5|6471.5|6467.5|6461.5|1121
1686035100000|2023-06-06 07:05:00|6471.5|6465.5|6469.5|6463.5|6475.5|6469.5|6466.5|6460.5|837
1686035400000|2023-06-06 07:10:00|6470.5|6464.5|6467.5|6461.5|6474.5|6468.5|6462.5|6456.5|865
1686035700000|2023-06-06 07:15:00|6468.5|6462.5|6472.5|6466.5|6474.5|6468.5|6467.5|6461.5|846
1686036000000|2023-06-06 07:20:00|6471.5|6465.5|6470.5|6464.5|6476.5|6470.5|6464.5|6458.5|1171
1686036300000|2023-06-06 07:25:00|6469.5|6463.5|6489.5|6483.5|6515.5|6509.5|6469.5|6463.5|8240
1686036600000|2023-06-06 07:30:00|6488.5|6482.5|6477.5|6471.5|6491.5|6485.5|6477.5|6471.5|1772
1686036900000|2023-06-06 07:35:00|6476.5|6470.5|6478.5|6472.5|6482.5|6476.5|6470.5|6464.5|1219
1686037200000|2023-06-06 07:40:00|6476.5|6470.5|6473.5|6467.5|6478.5|6472.5|6468.5|6462.5|932
1686037500000|2023-06-06 07:45:00|6472.5|6466.5|6474.5|6468.5|6478.5|6472.5|6468.5|6462.5|996
1686037800000|2023-06-06 07:50:00|6475.5|6469.5|6474.5|6468.5|6482.5|6476.5|6470.5|6464.5|1614
1686038100000|2023-06-06 07:55:00|6473.5|6467.5|6478.5|6472.5|6480.5|6474.5|6470.5|6464.5|1433
1686038400000|2023-06-06 08:00:00|6465.6|6459.6|6471.6|6465.6|6474.6|6468.6|6465.6|6459.6|1159
1686038700000|2023-06-06 08:05:00|6472.6|6466.6|6469.6|6463.6|6475.6|6469.6|6468.6|6462.6|1430
1686039000000|2023-06-06 08:10:00|6468.6|6462.6|6465.6|6459.6|6470.6|6464.6|6465.6|6459.6|1007
1686039300000|2023-06-06 08:15:00|6466.6|6460.6|6462.6|6456.6|6466.6|6460.6|6462.6|6456.6|1961
1686039600000|2023-06-06 08:20:00|6463.6|6457.6|6461.6|6455.6|6468.6|6462.6|6460.6|6454.6|766
1686039900000|2023-06-06 08:25:00|6462.6|6456.6|6462.6|6456.6|6466.6|6460.6|6459.6|6453.6|519
1686040200000|2023-06-06 08:30:00|6468.6|6450.6|6467.2|6449.2|6468.9|6450.9|6466.5|6448.5|0
1686040500000|2023-06-06 08:35:00|6467.4|6449.4|6468.7|6450.7|6469.6|6451.6|6467.2|6449.2|0
1686040800000|2023-06-06 08:40:00|6468.8|6450.8|6468.5|6450.5|6469.7|6451.7|6468.1|6450.1|0
1686041100000|2023-06-06 08:45:00|6468.6|6450.6|6467.2|6449.2|6469.1|6451.1|6467.1|6449.1|0
1686041400000|2023-06-06 08:50:00|6467.3|6449.3|6466.6|6448.6|6467.7|6449.7|6466.1|6448.1|0
1686041700000|2023-06-06 08:55:00|6466.5|6448.5|6465.7|6447.7|6466.5|6448.5|6464.7|6446.7|0
1686042000000|2023-06-06 09:00:00|6465.9|6447.9|6466.2|6448.2|6467.2|6449.2|6465.5|6447.5|0
1686042300000|2023-06-06 09:05:00|6466.3|6448.3|6464.8|6446.8|6467.7|6449.7|6464.6|6446.6|0
1686042600000|2023-06-06 09:10:00|6464.6|6446.6|6465.2|6447.2|6466|6448|6464.6|6446.6|0
1686042900000|2023-06-06 09:15:00|6459.6|6453.6|6460.6|6454.6|6463.6|6457.6|6455.6|6449.6|429
1686043200000|2023-06-06 09:20:00|6461.6|6455.6|6465.6|6459.6|6465.6|6459.6|6460.6|6454.6|93
1686043500000|2023-06-06 09:25:00|6466.6|6460.6|6468.6|6462.6|6469.6|6463.6|6465.6|6459.6|77
1686043800000|2023-06-06 09:30:00|6467.6|6461.6|6470.6|6464.6|6470.6|6464.6|6467.6|6461.6|104
1686044100000|2023-06-06 09:35:00|6467.6|6461.6|6468.6|6462.6|6469.6|6463.6|6464.6|6458.6|42
1686044400000|2023-06-06 09:40:00|6470.6|6464.6|6468.6|6462.6|6470.6|6464.6|6466.6|6460.6|70
1686044700000|2023-06-06 09:45:00|6469.6|6463.6|6470.6|6464.6|6470.6|6464.6|6469.6|6463.6|7
1686045000000|2023-06-06 09:50:00|6469.6|6463.6|6466.6|6460.6|6471.6|6465.6|6466.6|6460.6|53
1686045300000|2023-06-06 09:55:00|6465.6|6459.6|6468.6|6462.6|6468.6|6462.6|6465.6|6459.6|13
1686045600000|2023-06-06 10:00:00|6467.1|6461.1|6469.6|6463.6|6472.1|6466.1|6466.6|6460.6|227
1686045900000|2023-06-06 10:05:00|6469.1|6463.1|6470.6|6464.6|6471.1|6465.1|6468.6|6462.6|80
1686046200000|2023-06-06 10:10:00|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|2
1686046500000|2023-06-06 10:15:00|6469.1|6463.1|6464.1|6458.1|6470.1|6464.1|6464.1|6458.1|161
1686046800000|2023-06-06 10:20:00|6463.6|6457.6|6465.1|6459.1|6466.1|6460.1|6463.1|6457.1|62
1686047100000|2023-06-06 10:25:00|6465.6|6459.6|6465.1|6459.1|6466.1|6460.1|6465.1|6459.1|5
1686047400000|2023-06-06 10:30:00|6464.6|6458.6|6466.6|6460.6|6467.1|6461.1|6464.1|6458.1|21
1686047700000|2023-06-06 10:35:00|6467.1|6461.1|6471.6|6465.6|6472.1|6466.1|6467.1|6461.1|82
1686048000000|2023-06-06 10:40:00|6471.1|6465.1|6471.1|6465.1|6472.1|6466.1|6470.1|6464.1|27
1686048300000|2023-06-06 10:45:00|6471.6|6465.6|6472.1|6466.1|6476.1|6470.1|6471.1|6465.1|102
1686048600000|2023-06-06 10:50:00|6472.6|6466.6|6470.1|6464.1|6472.6|6466.6|6468.1|6462.1|155
1686048900000|2023-06-06 10:55:00|6470.6|6464.6|6473.1|6467.1|6474.1|6468.1|6470.1|6464.1|54
1686049200000|2023-06-06 11:00:00|6472.1|6466.1|6470.1|6464.1|6473.1|6467.1|6468.1|6462.1|85
1686049500000|2023-06-06 11:05:00|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|6468.1|6462.1|26
1686049800000|2023-06-06 11:10:00|6470.1|6464.1|6469.1|6463.1|6470.1|6464.1|6467.1|6461.1|79
1686050100000|2023-06-06 11:15:00|6468.6|6462.6|6470.1|6464.1|6470.1|6464.1|6468.1|6462.1|46
1686050400000|2023-06-06 11:20:00|6469.6|6463.6|6470.6|6464.6|6471.6|6465.6|6469.6|6463.6|44
1686050700000|2023-06-06 11:25:00|6470.1|6464.1|6473.1|6467.1|6473.1|6467.1|6470.1|6464.1|52
1686051000000|2023-06-06 11:30:00|6472.6|6466.6|6473.1|6467.1|6473.6|6467.6|6471.1|6465.1|26
1686051300000|2023-06-06 11:35:00|6473.6|6467.6|6474.1|6468.1|6474.1|6468.1|6472.6|6466.6|16
1686051600000|2023-06-06 11:40:00|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|6471.1|6465.1|20
1686051900000|2023-06-06 11:45:00|6474.1|6468.1|6475.1|6469.1|6475.1|6469.1|6473.6|6467.6|46
1686052200000|2023-06-06 11:50:00|6474.6|6468.6|6474.1|6468.1|6475.1|6469.1|6474.1|6468.1|13
1686052500000|2023-06-06 11:55:00|6474.6|6468.6|6473.1|6467.1|6474.6|6468.6|6473.1|6467.1|9
1686052800000|2023-06-06 12:00:00|6472.6|6466.6|6476.1|6470.1|6476.6|6470.6|6472.1|6466.1|34
1686053100000|2023-06-06 12:05:00|6475.6|6469.6|6474.1|6468.1|6476.1|6470.1|6473.6|6467.6|8
1686053400000|2023-06-06 12:10:00|6473.6|6467.6|6471.6|6465.6|6473.6|6467.6|6471.1|6465.1|13
1686053700000|2023-06-06 12:15:00|6472.1|6466.1|6472.6|6466.6|6474.1|6468.1|6471.1|6465.1|10
1686054000000|2023-06-06 12:20:00|6473.1|6467.1|6471.1|6465.1|6473.1|6467.1|6469.6|6463.6|81
1686054300000|2023-06-06 12:25:00|6470.6|6464.6|6469.6|6463.6|6471.1|6465.1|6469.1|6463.1|18
1686054600000|2023-06-06 12:30:00|6469.1|6463.1|6469.6|6463.6|6470.1|6464.1|6468.1|6462.1|49
1686054900000|2023-06-06 12:35:00|6470.1|6464.1|6468.6|6462.6|6470.1|6464.1|6468.1|6462.1|19
1686055200000|2023-06-06 12:40:00|6468.1|6462.1|6468.6|6462.6|6470.1|6464.1|6467.1|6461.1|16
1686055500000|2023-06-06 12:45:00|6469.1|6463.1|6470.6|6464.6|6471.1|6465.1|6466.6|6460.6|33
1686055800000|2023-06-06 12:50:00|6470.1|6464.1|6472.1|6466.1|6474.1|6468.1|6470.1|6464.1|43
1686056100000|2023-06-06 12:55:00|6471.6|6465.6|6471.1|6465.1|6472.1|6466.1|6469.6|6463.6|40
1686056400000|2023-06-06 13:00:00|6470.6|6464.6|6472.6|6466.6|6473.6|6467.6|6470.1|6464.1|35
1686056700000|2023-06-06 13:05:00|6472.1|6466.1|6474.1|6468.1|6475.1|6469.1|6472.1|6466.1|66
1686057000000|2023-06-06 13:10:00|6473.6|6467.6|6477.1|6471.1|6478.1|6472.1|6473.1|6467.1|61
1686057300000|2023-06-06 13:15:00|6476.1|6470.1|6474.1|6468.1|6476.1|6470.1|6473.1|6467.1|57
1686057600000|2023-06-06 13:20:00|6474.6|6468.6|6473.1|6467.1|6476.1|6470.1|6473.1|6467.1|61
1686057900000|2023-06-06 13:25:00|6472.6|6466.6|6473.6|6467.6|6477.1|6471.1|6472.6|6466.6|138
1686058200000|2023-06-06 13:30:00|6474.1|6468.1|6472.6|6466.6|6493.1|6487.1|6472.6|6466.6|1126
1686058500000|2023-06-06 13:35:00|6473.1|6467.1|6479.6|6473.6|6486.1|6480.1|6469.1|6463.1|762
1686058800000|2023-06-06 13:40:00|6479.1|6473.1|6489.1|6483.1|6489.6|6483.6|6473.1|6467.1|445
1686059100000|2023-06-06 13:45:00|6488.6|6482.6|6489.1|6483.1|6493.1|6487.1|6483.1|6477.1|446
1686059400000|2023-06-06 13:50:00|6488.1|6482.1|6484.6|6478.6|6490.1|6484.1|6480.1|6474.1|407
1686059700000|2023-06-06 13:55:00|6484.1|6478.1|6483.6|6477.6|6487.1|6481.1|6479.1|6473.1|296
1686060000000|2023-06-06 14:00:00|6484.1|6478.1|6481.6|6475.6|6489.1|6483.1|6479.6|6473.6|278
1686060300000|2023-06-06 14:05:00|6481.1|6475.1|6486.6|6480.6|6487.6|6481.6|6479.1|6473.1|451
1686060600000|2023-06-06 14:10:00|6487.1|6481.1|6472.6|6466.6|6487.6|6481.6|6470.1|6464.1|379
1686060900000|2023-06-06 14:15:00|6472.1|6466.1|6470.1|6464.1|6474.1|6468.1|6462.1|6456.1|507
1686061200000|2023-06-06 14:20:00|6468.6|6462.6|6479.1|6473.1|6479.1|6473.1|6468.6|6462.6|246
1686061500000|2023-06-06 14:25:00|6480.1|6474.1|6477.1|6471.1|6480.1|6474.1|6475.1|6469.1|135
1686061800000|2023-06-06 14:30:00|6477.6|6471.6|6485.1|6479.1|6486.1|6480.1|6477.1|6471.1|234
1686062100000|2023-06-06 14:35:00|6484.6|6478.6|6483.1|6477.1|6487.1|6481.1|6481.6|6475.6|173
1686062400000|2023-06-06 14:40:00|6483.6|6477.6|6490.1|6484.1|6491.6|6485.6|6483.6|6477.6|170
1686062700000|2023-06-06 14:45:00|6490.6|6484.6|6516.6|6510.6|6519.6|6513.6|6486.1|6480.1|1573
1686063000000|2023-06-06 14:50:00|6516.1|6510.1|6533.6|6527.6|6545.1|6539.1|6516.1|6510.1|1582
1686063300000|2023-06-06 14:55:00|6534.1|6528.1|6527.1|6521.1|6535.1|6529.1|6516.1|6510.1|548
1686063600000|2023-06-06 15:00:00|6526.6|6520.6|6542.1|6536.1|6542.1|6536.1|6526.6|6520.6|504
1686063900000|2023-06-06 15:05:00|6542.6|6536.6|6544.6|6538.6|6548.1|6542.1|6539.1|6533.1|251
1686064200000|2023-06-06 15:10:00|6544.1|6538.1|6543.6|6537.6|6549.1|6543.1|6537.1|6531.1|245
1686064500000|2023-06-06 15:15:00|6544.1|6538.1|6552.1|6546.1|6561.6|6555.6|6542.1|6536.1|870
1686064800000|2023-06-06 15:20:00|6551.1|6545.1|6550.1|6544.1|6552.6|6546.6|6545.1|6539.1|292
1686065100000|2023-06-06 15:25:00|6550.6|6544.6|6559.1|6553.1|6562.1|6556.1|6542.6|6536.6|753
1686065400000|2023-06-06 15:30:00|6558.6|6552.6|6556.1|6550.1|6566.1|6560.1|6555.1|6549.1|340
1686065700000|2023-06-06 15:35:00|6555.6|6549.6|6563.1|6557.1|6566.1|6560.1|6555.1|6549.1|422
1686066000000|2023-06-06 15:40:00|6563.6|6557.6|6581.6|6575.6|6581.6|6575.6|6563.6|6557.6|375
1686066300000|2023-06-06 15:45:00|6582.6|6576.6|6584.1|6578.1|6588.1|6582.1|6581.6|6575.6|395
1686066600000|2023-06-06 15:50:00|6585.1|6579.1|6592.6|6586.6|6593.1|6587.1|6583.1|6577.1|439
1686066900000|2023-06-06 15:55:00|6593.1|6587.1|6596.6|6590.6|6596.6|6590.6|6588.1|6582.1|397
1686067200000|2023-06-06 16:00:00|6595.6|6589.6|6601.6|6595.6|6605.6|6599.6|6595.6|6589.6|391
1686067500000|2023-06-06 16:05:00|6600.6|6594.6|6597.6|6591.6|6609.6|6603.6|6597.6|6591.6|432
1686067800000|2023-06-06 16:10:00|6596.6|6590.6|6592.6|6586.6|6599.6|6593.6|6592.6|6586.6|129
1686068100000|2023-06-06 16:15:00|6591.6|6585.6|6598.6|6592.6|6599.6|6593.6|6591.6|6585.6|220
1686068400000|2023-06-06 16:20:00|6599.6|6593.6|6594.6|6588.6|6599.6|6593.6|6589.6|6583.6|183
1686068700000|2023-06-06 16:25:00|6593.6|6587.6|6599.6|6593.6|6599.6|6593.6|6593.6|6587.6|91
1686069000000|2023-06-06 16:30:00|6598.6|6592.6|6600.6|6594.6|6602.6|6596.6|6597.6|6591.6|90
1686069300000|2023-06-06 16:35:00|6601.6|6595.6|6592.6|6586.6|6602.6|6596.6|6591.6|6585.6|109
1686069600000|2023-06-06 16:40:00|6593.6|6587.6|6591.6|6585.6|6593.6|6587.6|6589.6|6583.6|70
1686069900000|2023-06-06 16:45:00|6589.6|6583.6|6588.6|6582.6|6593.6|6587.6|6588.6|6582.6|70
1686070200000|2023-06-06 16:50:00|6587.6|6581.6|6587.6|6581.6|6590.6|6584.6|6586.6|6580.6|99
1686070500000|2023-06-06 16:55:00|6588.6|6582.6|6587.6|6581.6|6588.6|6582.6|6583.6|6577.6|79
1686070800000|2023-06-06 17:00:00|6588.6|6582.6|6584.6|6578.6|6589.6|6583.6|6583.6|6577.6|108
1686071100000|2023-06-06 17:05:00|6583.6|6577.6|6576.6|6570.6|6583.6|6577.6|6573.6|6567.6|301
1686071400000|2023-06-06 17:10:00|6577.6|6571.6|6587.6|6581.6|6587.6|6581.6|6577.6|6571.6|169
1686071700000|2023-06-06 17:15:00|6588.6|6582.6|6585.6|6579.6|6590.6|6584.6|6585.6|6579.6|87
1686072000000|2023-06-06 17:20:00|6581.6|6575.6|6586.6|6580.6|6587.6|6581.6|6581.6|6575.6|84
1686072300000|2023-06-06 17:25:00|6587.6|6581.6|6596.6|6590.6|6596.6|6590.6|6585.6|6579.6|100
1686072600000|2023-06-06 17:30:00|6597.6|6591.6|6601.6|6595.6|6601.6|6595.6|6597.6|6591.6|78
1686072900000|2023-06-06 17:35:00|6602.6|6596.6|6603.6|6597.6|6604.6|6598.6|6601.6|6595.6|55
1686073200000|2023-06-06 17:40:00|6604.6|6598.6|6607.6|6601.6|6607.6|6601.6|6603.6|6597.6|95
1686073500000|2023-06-06 17:45:00|6608.6|6602.6|6609.6|6603.6|6611.6|6605.6|6608.6|6602.6|109
1686073800000|2023-06-06 17:50:00|6608.6|6602.6|6606.6|6600.6|6609.6|6603.6|6605.6|6599.6|66
1686074100000|2023-06-06 17:55:00|6605.6|6599.6|6604.6|6598.6|6605.6|6599.6|6601.6|6595.6|115
1686074400000|2023-06-06 18:00:00|6603.6|6597.6|6599.6|6593.6|6603.6|6597.6|6598.6|6592.6|102
1686074700000|2023-06-06 18:05:00|6598.6|6592.6|6599.6|6593.6|6602.6|6596.6|6598.6|6592.6|195
1686075000000|2023-06-06 18:10:00|6600.6|6594.6|6601.6|6595.6|6601.6|6595.6|6598.6|6592.6|131
1686075300000|2023-06-06 18:15:00|6600.6|6594.6|6601.6|6595.6|6601.6|6595.6|6599.6|6593.6|177
1686075600000|2023-06-06 18:20:00|6600.6|6594.6|6605.6|6599.6|6605.6|6599.6|6600.6|6594.6|178
1686075900000|2023-06-06 18:25:00|6604.6|6598.6|6611.6|6605.6|6612.6|6606.6|6603.6|6597.6|207
1686076200000|2023-06-06 18:30:00|6610.6|6604.6|6608.6|6602.6|6613.6|6607.6|6608.6|6602.6|160
1686076500000|2023-06-06 18:35:00|6607.6|6601.6|6603.6|6597.6|6608.6|6602.6|6603.6|6597.6|197
1686076800000|2023-06-06 18:40:00|6604.6|6598.6|6610.6|6604.6|6611.6|6605.6|6604.6|6598.6|246
1686077100000|2023-06-06 18:45:00|6609.6|6603.6|6604.6|6598.6|6610.6|6604.6|6602.6|6596.6|189
1686077400000|2023-06-06 18:50:00|6605.6|6599.6|6601.6|6595.6|6606.6|6600.6|6600.6|6594.6|230
1686077700000|2023-06-06 18:55:00|6600.6|6594.6|6607.7|6589.7|6607.7|6597.6|6599.6|6589.7|155
1686078000000|2023-06-06 19:00:00|6607.8|6589.8|6612.3|6594.3|6612.4|6594.4|6607.8|6589.8|0
1686078300000|2023-06-06 19:05:00|6612.4|6594.4|6615.9|6597.9|6615.9|6597.9|6612|6594|0
1686078600000|2023-06-06 19:10:00|6615.8|6597.8|6614.7|6596.7|6615.8|6597.8|6613.2|6595.2|0
1686078900000|2023-06-06 19:15:00|6614.6|6596.6|6618.7|6600.7|6619.6|6601.6|6613.6|6595.6|0
1686079200000|2023-06-06 19:20:00|6618.8|6600.8|6617.3|6599.3|6620.7|6602.7|6617.3|6599.3|0
1686079500000|2023-06-06 19:25:00|6618.2|6600.2|6617.1|6599.1|6618.2|6600.2|6616|6598|0
1686079800000|2023-06-06 19:30:00|6617.2|6599.2|6617.3|6599.3|6619.2|6601.2|6617|6599|0
1686080100000|2023-06-06 19:35:00|6617.2|6599.2|6611.9|6593.9|6618.2|6600.2|6611.7|6593.7|0
1686080400000|2023-06-06 19:40:00|6611.8|6593.8|6611.8|6593.8|6612|6594|6609.3|6591.3|0
1686080700000|2023-06-06 19:45:00|6610.9|6592.9|6610.9|6592.9|6611.9|6593.9|6609.8|6591.8|0
1686081000000|2023-06-06 19:50:00|6611.2|6593.2|6609.8|6591.8|6612.3|6594.3|6608.5|6590.5|0
1686081300000|2023-06-06 19:55:00|6609.9|6591.9|6604.4|6586.4|6612.7|6594.7|6604.2|6586.2|0
1686081600000|2023-06-06 20:00:00|6604.2|6586.2|6606.9|6588.9|6607.4|6589.4|6604.1|6586.1|0
1686081900000|2023-06-06 20:05:00|6606.8|6588.8|6607.4|6589.4|6607.6|6589.6|6606.4|6588.4|0
1686082200000|2023-06-06 20:10:00|6607.2|6589.2|6607.1|6589.1|6607.9|6589.9|6607.1|6589.1|0
1686082500000|2023-06-06 20:15:00|6607.4|6589.4|6606.9|6588.9|6607.4|6589.4|6606.4|6588.4|0
1686082800000|2023-06-06 20:20:00|6606.7|6588.7|6606.6|6588.6|6606.7|6588.7|6606.6|6588.6|0
1686083400000|2023-06-06 20:30:00|6606.7|6588.7|6600.4|6582.4|6606.8|6588.8|6600.4|6582.4|0
1686084000000|2023-06-06 20:40:00|6600.5|6582.5|6600.9|6582.9|6600.9|6582.9|6600.5|6582.5|0
1686084600000|2023-06-06 20:50:00|6601|6583|6600.9|6582.9|6601.1|6583.1|6600.6|6582.6|0
1686084900000|2023-06-06 20:55:00|6601.1|6583.1|6601.1|6583.1|6601.3|6583.3|6601|6583|0
1686085200000|2023-06-06 21:00:00|6600.8|6582.8|6600.8|6582.8|6601.1|6583.1|6600.8|6582.8|0
1686085500000|2023-06-06 21:05:00|6600.7|6582.7|6600.5|6582.5|6601|6583|6600.5|6582.5|0
1686085800000|2023-06-06 21:10:00|6600.3|6582.3|6600.5|6582.5|6600.7|6582.7|6600.3|6582.3|0
1686086100000|2023-06-06 21:15:00|6600.7|6582.7|6600.8|6582.8|6600.9|6582.9|6600.7|6582.7|0
1686086400000|2023-06-06 21:20:00|6600.9|6582.9|6600.5|6582.5|6600.9|6582.9|6600.4|6582.4|0
1686086700000|2023-06-06 21:25:00|6600.6|6582.6|6601.5|6583.5|6601.7|6583.7|6600.6|6582.6|0
1686087000000|2023-06-06 21:30:00|6601.4|6583.4|6601.6|6583.6|6602.2|6584.2|6601.1|6583.1|0
1686087300000|2023-06-06 21:35:00|6601.7|6583.7|6602.1|6584.1|6602.2|6584.2|6601.6|6583.6|0
1686087600000|2023-06-06 21:40:00|6601.9|6583.9|6602.8|6584.8|6602.8|6584.8|6601.7|6583.7|0
1686087900000|2023-06-06 21:45:00|6602.5|6584.5|6602.3|6584.3|6602.5|6584.5|6602.2|6584.2|0
1686088200000|2023-06-06 21:50:00|6602.4|6584.4|6602.3|6584.3|6602.8|6584.8|6602.3|6584.3|0
1686088500000|2023-06-06 21:55:00|6602.4|6584.4|6602.1|6584.1|6602.4|6584.4|6602.1|6584.1|0
1686088800000|2023-06-06 22:00:00|6601.7|6583.7|6600.1|6582.1|6601.7|6583.7|6600|6582|0
1686089100000|2023-06-06 22:05:00|6599.9|6581.9|6599.1|6581.1|6600.1|6582.1|6598.8|6580.8|0
1686089400000|2023-06-06 22:10:00|6599.3|6581.3|6599.3|6581.3|6599.6|6581.6|6599.3|6581.3|0
1686089700000|2023-06-06 22:15:00|6599.1|6581.1|6598|6580|6599.1|6581.1|6598|6580|0
1686090000000|2023-06-06 22:20:00|6598.3|6580.3|6598.3|6580.3|6598.8|6580.8|6598|6580|0
1686090300000|2023-06-06 22:25:00|6598.2|6580.2|6595.6|6577.6|6598.2|6580.2|6595.4|6577.4|0
1686090600000|2023-06-06 22:30:00|6595.5|6577.5|6596.1|6578.1|6596.4|6578.4|6595.5|6577.5|0
1686090900000|2023-06-06 22:35:00|6596|6578|6597.9|6579.9|6598.1|6580.1|6595.9|6577.9|0
1686091200000|2023-06-06 22:40:00|6597.8|6579.8|6597.4|6579.4|6597.9|6579.9|6597.1|6579.1|0
1686091500000|2023-06-06 22:45:00|6597.5|6579.5|6596.9|6578.9|6597.6|6579.6|6596.9|6578.9|0
1686091800000|2023-06-06 22:50:00|6597.1|6579.1|6596.7|6578.7|6597.6|6579.6|6596.2|6578.2|0
1686092100000|2023-06-06 22:55:00|6596.8|6578.8|6596.5|6578.5|6597.2|6579.2|6596.2|6578.2|0
1686092400000|2023-06-06 23:00:00|6596.2|6578.2|6597.5|6579.5|6597.6|6579.6|6596.2|6578.2|0
1686092700000|2023-06-06 23:05:00|6597.6|6579.6|6598.2|6580.2|6598.5|6580.5|6597.5|6579.5|0
1686093000000|2023-06-06 23:10:00|6598.3|6580.3|6599.5|6581.5|6599.9|6581.9|6598.2|6580.2|0
1686093300000|2023-06-06 23:15:00|6599.4|6581.4|6598.7|6580.7|6599.5|6581.5|6598.7|6580.7|0
1686093600000|2023-06-06 23:20:00|6598.9|6580.9|6599.2|6581.2|6599.5|6581.5|6598.9|6580.9|0
1686093900000|2023-06-06 23:25:00|6599.1|6581.1|6599.7|6581.7|6599.8|6581.8|6599.1|6581.1|0
1686094200000|2023-06-06 23:30:00|6599.8|6581.8|6600.3|6582.3|6600.8|6582.8|6599|6581|0
1686094500000|2023-06-06 23:35:00|6600|6582|6600|6582|6600.8|6582.8|6599.2|6581.2|0
1686094800000|2023-06-06 23:40:00|6600.1|6582.1|6599.8|6581.8|6600.3|6582.3|6599.5|6581.5|0
1686095100000|2023-06-06 23:45:00|6599.5|6581.5|6599|6581|6599.5|6581.5|6598.7|6580.7|0
1686095400000|2023-06-06 23:50:00|6599.2|6581.2|6600.6|6582.6|6600.6|6582.6|6599|6581|0
1686095700000|2023-06-06 23:55:00|6600.8|6582.8|6600.3|6582.3|6600.8|6582.8|6600|6582|0
1686096000000|2023-06-07 00:00:00|6600|6582|6600|6582|6600.8|6582.8|6599.2|6581.2|0
1686096300000|2023-06-07 00:05:00|6600.1|6582.1|6599.8|6581.8|6600.8|6582.8|6599.8|6581.8|0
1686096600000|2023-06-07 00:10:00|6599.6|6581.6|6600.3|6582.3|6601|6583|6599.5|6581.5|0
1686096900000|2023-06-07 00:15:00|6600|6582|6599.1|6581.1|6600.3|6582.3|6598.7|6580.7|0
1686097200000|2023-06-07 00:20:00|6599.6|6581.6|6599.9|6581.9|6600.3|6582.3|6599.4|6581.4|0
1686097500000|2023-06-07 00:25:00|6599.8|6581.8|6599.3|6581.3|6599.8|6581.8|6598.9|6580.9|0
1686097800000|2023-06-07 00:30:00|6599.2|6581.2|6600.1|6582.1|6600.1|6582.1|6598.9|6580.9|0
1686098100000|2023-06-07 00:35:00|6600|6582|6601.1|6583.1|6601.6|6583.6|6599.8|6581.8|0
1686098400000|2023-06-07 00:40:00|6601.2|6583.2|6601.6|6583.6|6601.6|6583.6|6600.3|6582.3|0
1686098700000|2023-06-07 00:45:00|6601.3|6583.3|6601.5|6583.5|6601.7|6583.7|6601|6583|0
1686099000000|2023-06-07 00:50:00|6601.3|6583.3|6600.2|6582.2|6601.5|6583.5|6600|6582|0
1686099300000|2023-06-07 00:55:00|6600|6582|6599.2|6581.2|6600|6582|6599.2|6581.2|0
1686099600000|2023-06-07 01:00:00|6599|6581|6597.8|6579.8|6600|6582|6597.8|6579.8|0
1686099900000|2023-06-07 01:05:00|6598|6580|6594.2|6576.2|6598.2|6580.2|6593.7|6575.7|0
1686100200000|2023-06-07 01:10:00|6594.4|6576.4|6597.3|6579.3|6597.7|6579.7|6594.4|6576.4|0
1686100500000|2023-06-07 01:15:00|6587.6|6581.6|6579.6|6573.6|6588.6|6582.6|6569.6|6563.6|2506
1686100800000|2023-06-07 01:20:00|6578.6|6572.6|6560.6|6554.6|6582.6|6576.6|6558.6|6552.6|2094
1686101100000|2023-06-07 01:25:00|6559.6|6553.6|6582.6|6576.6|6583.6|6577.6|6559.6|6553.6|1845
1686101400000|2023-06-07 01:30:00|6577.6|6571.6|6582.6|6576.6|6599.6|6593.6|6568.6|6562.6|4618
1686101700000|2023-06-07 01:35:00|6584.6|6578.6|6567.6|6561.6|6589.6|6583.6|6554.6|6548.6|3052
1686102000000|2023-06-07 01:40:00|6568.6|6562.6|6566.6|6560.6|6571.6|6565.6|6556.6|6550.6|2004
1686102300000|2023-06-07 01:45:00|6567.6|6561.6|6542.6|6536.6|6576.6|6570.6|6539.6|6533.6|1921
1686102600000|2023-06-07 01:50:00|6543.6|6537.6|6556.6|6550.6|6565.6|6559.6|6543.6|6537.6|1318
1686102900000|2023-06-07 01:55:00|6555.6|6549.6|6555.6|6549.6|6567.6|6561.6|6551.6|6545.6|901
1686103200000|2023-06-07 02:00:00|6554.6|6548.6|6524.6|6518.6|6560.6|6554.6|6524.6|6518.6|1477
1686103500000|2023-06-07 02:05:00|6523.6|6517.6|6533.6|6527.6|6534.6|6528.6|6521.6|6515.6|1685
1686103800000|2023-06-07 02:10:00|6532.6|6526.6|6522.6|6516.6|6532.6|6526.6|6518.6|6512.6|1165
1686104100000|2023-06-07 02:15:00|6521.6|6515.6|6541.6|6535.6|6546.6|6540.6|6520.6|6514.6|1275
1686104400000|2023-06-07 02:20:00|6542.6|6536.6|6555.6|6549.6|6560.6|6554.6|6542.6|6536.6|1143
1686104700000|2023-06-07 02:25:00|6556.6|6550.6|6571.6|6565.6|6571.6|6565.6|6553.6|6547.6|1475
1686105000000|2023-06-07 02:30:00|6570.6|6564.6|6565.6|6559.6|6575.6|6569.6|6557.6|6551.6|1172
1686105300000|2023-06-07 02:35:00|6566.6|6560.6|6559.6|6553.6|6567.6|6561.6|6556.6|6550.6|735
1686105600000|2023-06-07 02:40:00|6557.6|6551.6|6574.6|6568.6|6576.6|6570.6|6548.6|6542.6|986
1686105900000|2023-06-07 02:45:00|6572.6|6566.6|6551.6|6545.6|6574.6|6568.6|6550.6|6544.6|528
1686106200000|2023-06-07 02:50:00|6552.6|6546.6|6564.6|6558.6|6567.6|6561.6|6550.6|6544.6|635
1686106500000|2023-06-07 02:55:00|6566.6|6560.6|6559.6|6553.6|6568.6|6562.6|6559.6|6553.6|462
1686106800000|2023-06-07 03:00:00|6558.6|6552.6|6550.6|6544.6|6558.6|6552.6|6542.6|6536.6|1223
1686107100000|2023-06-07 03:05:00|6551.6|6545.6|6542.3|6536.3|6551.6|6545.6|6538.3|6532.3|782
1686107400000|2023-06-07 03:10:00|6543.3|6537.3|6545.3|6539.3|6548.3|6542.3|6540.3|6534.3|597
1686107700000|2023-06-07 03:15:00|6544.3|6538.3|6560.3|6554.3|6567.3|6561.3|6543.3|6537.3|2059
1686108000000|2023-06-07 03:20:00|6559.3|6553.3|6549.3|6543.3|6559.3|6553.3|6549.3|6543.3|328
1686108300000|2023-06-07 03:25:00|6550.3|6544.3|6546.3|6540.3|6551.3|6545.3|6542.3|6536.3|426
1686108600000|2023-06-07 03:30:00|6545.3|6539.3|6545.3|6539.3|6551.3|6545.3|6543.3|6537.3|1789
1686108900000|2023-06-07 03:35:00|6546.3|6540.3|6546.3|6540.3|6551.3|6545.3|6546.3|6540.3|445
1686109200000|2023-06-07 03:40:00|6547.3|6541.3|6549.3|6543.3|6553.3|6547.3|6547.3|6541.3|179
1686109500000|2023-06-07 03:45:00|6548.3|6542.3|6549.3|6543.3|6551.3|6545.3|6547.3|6541.3|232
1686109800000|2023-06-07 03:50:00|6550.3|6544.3|6552.3|6546.3|6555.3|6549.3|6550.3|6544.3|481
1686110100000|2023-06-07 03:55:00|6553.3|6547.3|6555.3|6549.3|6557.3|6551.3|6552.3|6546.3|384
1686110400000|2023-06-07 04:00:00|6561.3|6543.3|6561.3|6543.3|6561.5|6543.5|6560.9|6542.9|0
1686110700000|2023-06-07 04:05:00|6561.2|6543.2|6560.6|6542.6|6561.3|6543.3|6560.6|6542.6|0
1686111000000|2023-06-07 04:10:00|6560.9|6542.9|6561.3|6543.3|6561.3|6543.3|6560.6|6542.6|0
1686111300000|2023-06-07 04:15:00|6561.2|6543.2|6562.5|6544.5|6562.5|6544.5|6561.1|6543.1|0
1686111600000|2023-06-07 04:20:00|6562.6|6544.6|6562.4|6544.4|6563.3|6545.3|6562.4|6544.4|0
1686111900000|2023-06-07 04:25:00|6562.3|6544.3|6562.2|6544.2|6562.4|6544.4|6562.2|6544.2|0
1686112200000|2023-06-07 04:30:00|6561.7|6543.7|6561.7|6543.7|6562.2|6544.2|6561.5|6543.5|0
1686112500000|2023-06-07 04:35:00|6561.6|6543.6|6561.3|6543.3|6561.7|6543.7|6561.3|6543.3|0
1686112800000|2023-06-07 04:40:00|6561.4|6543.4|6561.9|6543.9|6562.1|6544.1|6561.3|6543.3|0
1686113100000|2023-06-07 04:45:00|6561.8|6543.8|6561.1|6543.1|6561.8|6543.8|6561.1|6543.1|0
1686113400000|2023-06-07 04:50:00|6561.2|6543.2|6561.9|6543.9|6562|6544|6559.8|6541.8|0
1686113700000|2023-06-07 04:55:00|6561.7|6543.7|6561.9|6543.9|6562.1|6544.1|6561.6|6543.6|14
1686114000000|2023-06-07 05:00:00|6561.6|6543.6|6558.3|6552.3|6561.6|6555.3|6529.3|6523.3|1796
1686114300000|2023-06-07 05:05:00|6559.3|6553.3|6561.3|6555.3|6570.3|6564.3|6557.3|6551.3|864
1686114600000|2023-06-07 05:10:00|6562.3|6556.3|6585.3|6579.3|6586.3|6580.3|6559.3|6553.3|1271
1686114900000|2023-06-07 05:15:00|6584.3|6578.3|6566.3|6560.3|6589.3|6583.3|6566.3|6560.3|1285
1686115200000|2023-06-07 05:20:00|6565.3|6559.3|6567.3|6561.3|6576.3|6570.3|6563.3|6557.3|629
1686115500000|2023-06-07 05:25:00|6568.3|6562.3|6565.3|6559.3|6575.3|6569.3|6562.3|6556.3|547
1686115800000|2023-06-07 05:30:00|6566.3|6560.3|6578.3|6572.3|6579.3|6573.3|6562.3|6556.3|460
1686116100000|2023-06-07 05:35:00|6577.3|6571.3|6568.3|6562.3|6578.3|6572.3|6567.3|6561.3|399
1686116400000|2023-06-07 05:40:00|6567.3|6561.3|6570.3|6564.3|6574.3|6568.3|6564.3|6558.3|596
1686116700000|2023-06-07 05:45:00|6569.3|6563.3|6558.3|6552.3|6570.3|6564.3|6555.3|6549.3|796
1686117000000|2023-06-07 05:50:00|6557.3|6551.3|6561.3|6555.3|6565.3|6559.3|6557.3|6551.3|672
1686117300000|2023-06-07 05:55:00|6560.3|6554.3|6561.3|6555.3|6564.3|6558.3|6553.3|6547.3|826
1686117600000|2023-06-07 06:00:00|6562.3|6556.3|6560.3|6554.3|6570.3|6564.3|6558.3|6552.3|995
1686117900000|2023-06-07 06:05:00|6559.3|6553.3|6554.3|6548.3|6560.3|6554.3|6551.3|6545.3|1281
1686118200000|2023-06-07 06:10:00|6555.3|6549.3|6556.3|6550.3|6562.3|6556.3|6553.3|6547.3|443
1686118500000|2023-06-07 06:15:00|6555.3|6549.3|6550.3|6544.3|6560.3|6554.3|6549.3|6543.3|877
1686118800000|2023-06-07 06:20:00|6549.3|6543.3|6545.3|6539.3|6555.3|6549.3|6542.3|6536.3|929
1686119100000|2023-06-07 06:25:00|6546.3|6540.3|6535.3|6529.3|6546.3|6540.3|6530.3|6524.3|937
1686119400000|2023-06-07 06:30:00|6534.3|6528.3|6529.3|6523.3|6540.3|6534.3|6524.3|6518.3|724
1686119700000|2023-06-07 06:35:00|6530.3|6524.3|6535.3|6529.3|6535.3|6529.3|6520.3|6514.3|879
1686120000000|2023-06-07 06:40:00|6534.3|6528.3|6538.3|6532.3|6541.3|6535.3|6532.3|6526.3|760
1686120300000|2023-06-07 06:45:00|6539.3|6533.3|6543.3|6537.3|6545.3|6539.3|6538.3|6532.3|518
1686120600000|2023-06-07 06:50:00|6544.3|6538.3|6547.3|6541.3|6550.3|6544.3|6543.3|6537.3|772
1686120900000|2023-06-07 06:55:00|6548.3|6542.3|6547.3|6541.3|6552.3|6546.3|6545.3|6539.3|836
1686121200000|2023-06-07 07:00:00|6548.3|6542.3|6549.3|6543.3|6554.3|6548.3|6546.3|6540.3|1018
1686121500000|2023-06-07 07:05:00|6550.3|6544.3|6545.3|6539.3|6554.3|6548.3|6543.3|6537.3|745
1686121800000|2023-06-07 07:10:00|6546.3|6540.3|6548.3|6542.3|6549.3|6543.3|6543.3|6537.3|494
1686122100000|2023-06-07 07:15:00|6550.3|6544.3|6546.3|6540.3|6550.3|6544.3|6543.3|6537.3|469
1686122400000|2023-06-07 07:20:00|6545.3|6539.3|6551.3|6545.3|6555.3|6549.3|6545.3|6539.3|941
1686122700000|2023-06-07 07:25:00|6550.3|6544.3|6544.3|6538.3|6551.3|6545.3|6543.3|6537.3|606
1686123000000|2023-06-07 07:30:00|6545.3|6539.3|6543.3|6537.3|6547.3|6541.3|6541.3|6535.3|846
1686123300000|2023-06-07 07:35:00|6544.3|6538.3|6539.3|6533.3|6545.3|6539.3|6538.3|6532.3|894
1686123600000|2023-06-07 07:40:00|6540.3|6534.3|6546.3|6540.3|6547.3|6541.3|6538.3|6532.3|1020
1686123900000|2023-06-07 07:45:00|6547.3|6541.3|6550.3|6544.3|6552.3|6546.3|6547.3|6541.3|886
1686124200000|2023-06-07 07:50:00|6551.3|6545.3|6556.3|6550.3|6557.3|6551.3|6550.3|6544.3|1120
1686124500000|2023-06-07 07:55:00|6555.3|6549.3|6551.3|6545.3|6556.3|6550.3|6551.3|6545.3|1731
1686124800000|2023-06-07 08:00:00|6552.3|6546.3|6551.3|6545.3|6557.3|6551.3|6548.3|6542.3|2461
1686125100000|2023-06-07 08:05:00|6552.3|6546.3|6552.3|6546.3|6554.3|6548.3|6549.3|6543.3|3110
1686125400000|2023-06-07 08:10:00|6551.3|6545.3|6555.3|6549.3|6556.3|6550.3|6548.3|6542.3|1612
1686125700000|2023-06-07 08:15:00|6556.3|6550.3|6556.3|6550.3|6560.3|6554.3|6554.3|6548.3|1370
1686126000000|2023-06-07 08:20:00|6557.3|6551.3|6553.3|6547.3|6558.3|6552.3|6552.3|6546.3|667
1686126300000|2023-06-07 08:25:00|6554.3|6548.3|6555.3|6549.3|6559.3|6553.3|6553.3|6547.3|1331
1686126600000|2023-06-07 08:30:00|6563.1|6545.1|6562.6|6544.6|6563.2|6545.2|6562.1|6544.1|0
1686126900000|2023-06-07 08:35:00|6562.5|6544.5|6563|6545|6563.4|6545.4|6562|6544|0
1686127200000|2023-06-07 08:40:00|6562.9|6544.9|6563.9|6545.9|6564.9|6546.9|6562.6|6544.6|0
1686127500000|2023-06-07 08:45:00|6563.8|6545.8|6563.8|6545.8|6564.4|6546.4|6562.1|6544.1|0
1686127800000|2023-06-07 08:50:00|6563.6|6545.6|6563.4|6545.4|6564|6546|6562.9|6544.9|0
1686128100000|2023-06-07 08:55:00|6563.6|6545.6|6563.9|6545.9|6564|6546|6563.2|6545.2|0
1686128400000|2023-06-07 09:00:00|6564|6546|6563.8|6545.8|6564.2|6546.2|6563.6|6545.6|0
1686128700000|2023-06-07 09:05:00|6563.9|6545.9|6563.2|6545.2|6563.9|6545.9|6561.3|6543.3|0
1686129000000|2023-06-07 09:10:00|6563.1|6545.1|6563.5|6545.5|6563.8|6545.8|6562.1|6544.1|0
1686129300000|2023-06-07 09:15:00|6563.7|6545.7|6558.3|6552.3|6563.7|6556.3|6556.3|6545.7|245
1686129600000|2023-06-07 09:20:00|6559.3|6553.3|6563.3|6557.3|6565.3|6559.3|6557.3|6551.3|233
1686129900000|2023-06-07 09:25:00|6564.3|6558.3|6562.3|6556.3|6567.3|6561.3|6559.3|6553.3|145
1686130200000|2023-06-07 09:30:00|6564.3|6558.3|6563.3|6557.3|6567.3|6561.3|6563.3|6557.3|34
1686130500000|2023-06-07 09:35:00|6564.3|6558.3|6563.3|6557.3|6565.3|6559.3|6563.3|6557.3|13
1686130800000|2023-06-07 09:40:00|6562.3|6556.3|6566.3|6560.3|6567.3|6561.3|6562.3|6556.3|196
1686131100000|2023-06-07 09:45:00|6565.3|6559.3|6559.3|6553.3|6566.3|6560.3|6559.3|6553.3|100
1686131400000|2023-06-07 09:50:00|6560.3|6554.3|6558.3|6552.3|6560.3|6554.3|6558.3|6552.3|22
1686131700000|2023-06-07 09:55:00|6559.3|6553.3|6559.3|6553.3|6560.3|6554.3|6557.3|6551.3|46
1686132000000|2023-06-07 10:00:00|6558.8|6552.8|6563.8|6557.8|6564.8|6558.8|6558.8|6552.8|80
1686132300000|2023-06-07 10:05:00|6564.3|6558.3|6569.8|6563.8|6570.3|6564.3|6564.3|6558.3|108
1686132600000|2023-06-07 10:10:00|6570.8|6564.8|6568.8|6562.8|6570.8|6564.8|6567.3|6561.3|28
1686132900000|2023-06-07 10:15:00|6569.3|6563.3|6572.8|6566.8|6572.8|6566.8|6568.8|6562.8|32
1686133200000|2023-06-07 10:20:00|6573.3|6567.3|6571.8|6565.8|6573.8|6567.8|6571.3|6565.3|27
1686133500000|2023-06-07 10:25:00|6572.3|6566.3|6571.8|6565.8|6573.8|6567.8|6571.8|6565.8|67
1686133800000|2023-06-07 10:30:00|6572.8|6566.8|6569.8|6563.8|6573.3|6567.3|6569.8|6563.8|109
1686134100000|2023-06-07 10:35:00|6570.3|6564.3|6572.8|6566.8|6573.8|6567.8|6568.3|6562.3|34
1686134400000|2023-06-07 10:40:00|6571.8|6565.8|6569.8|6563.8|6572.8|6566.8|6568.8|6562.8|303
1686134700000|2023-06-07 10:45:00|6570.8|6564.8|6574.3|6568.3|6574.8|6568.8|6570.8|6564.8|86
1686135000000|2023-06-07 10:50:00|6575.3|6569.3|6573.8|6567.8|6575.8|6569.8|6569.8|6563.8|207
1686135300000|2023-06-07 10:55:00|6573.3|6567.3|6570.8|6564.8|6573.3|6567.3|6568.3|6562.3|63
1686135600000|2023-06-07 11:00:00|6571.3|6565.3|6571.8|6565.8|6572.3|6566.3|6569.8|6563.8|54
1686135900000|2023-06-07 11:05:00|6571.3|6565.3|6576.3|6570.3|6576.8|6570.8|6571.3|6565.3|159
1686136200000|2023-06-07 11:10:00|6576.8|6570.8|6574.3|6568.3|6576.8|6570.8|6573.3|6567.3|79
1686136500000|2023-06-07 11:15:00|6574.8|6568.8|6570.8|6564.8|6575.8|6569.8|6570.3|6564.3|42
1686136800000|2023-06-07 11:20:00|6571.3|6565.3|6571.8|6565.8|6572.8|6566.8|6570.3|6564.3|20
1686137100000|2023-06-07 11:25:00|6572.3|6566.3|6571.3|6565.3|6572.8|6566.8|6570.8|6564.8|11
1686137400000|2023-06-07 11:30:00|6571.8|6565.8|6573.3|6567.3|6573.8|6567.8|6570.8|6564.8|11
1686137700000|2023-06-07 11:35:00|6572.8|6566.8|6573.3|6567.3|6575.8|6569.8|6572.8|6566.8|73
1686138000000|2023-06-07 11:40:00|6572.8|6566.8|6573.8|6567.8|6574.8|6568.8|6572.8|6566.8|14
1686138300000|2023-06-07 11:45:00|6572.8|6566.8|6575.8|6569.8|6576.3|6570.3|6572.8|6566.8|22
1686138600000|2023-06-07 11:50:00|6575.3|6569.3|6572.8|6566.8|6575.8|6569.8|6572.8|6566.8|28
1686138900000|2023-06-07 11:55:00|6573.3|6567.3|6573.8|6567.8|6574.8|6568.8|6572.8|6566.8|26
1686139200000|2023-06-07 12:00:00|6573.3|6567.3|6574.3|6568.3|6574.8|6568.8|6573.3|6567.3|75
1686139500000|2023-06-07 12:05:00|6573.8|6567.8|6571.3|6565.3|6574.3|6568.3|6570.8|6564.8|31
1686139800000|2023-06-07 12:10:00|6570.8|6564.8|6570.3|6564.3|6572.8|6566.8|6570.3|6564.3|9
1686140100000|2023-06-07 12:15:00|6570.8|6564.8|6571.8|6565.8|6571.8|6565.8|6568.8|6562.8|54
1686140400000|2023-06-07 12:20:00|6571.3|6565.3|6568.8|6562.8|6571.8|6565.8|6568.8|6562.8|39
1686140700000|2023-06-07 12:25:00|6568.3|6562.3|6564.8|6558.8|6568.8|6562.8|6564.8|6558.8|70
1686141000000|2023-06-07 12:30:00|6565.3|6559.3|6563.8|6557.8|6566.8|6560.8|6563.8|6557.8|44
1686141300000|2023-06-07 12:35:00|6562.8|6556.8|6564.3|6558.3|6568.3|6562.3|6562.8|6556.8|82
1686141600000|2023-06-07 12:40:00|6563.8|6557.8|6563.3|6557.3|6564.3|6558.3|6561.8|6555.8|24
1686141900000|2023-06-07 12:45:00|6563.8|6557.8|6563.8|6557.8|6565.3|6559.3|6562.8|6556.8|12
1686142200000|2023-06-07 12:50:00|6562.8|6556.8|6563.8|6557.8|6564.8|6558.8|6562.8|6556.8|37
1686142500000|2023-06-07 12:55:00|6563.3|6557.3|6566.8|6560.8|6566.8|6560.8|6562.8|6556.8|55
1686142800000|2023-06-07 13:00:00|6565.8|6559.8|6560.8|6554.8|6566.8|6560.8|6560.3|6554.3|81
1686143100000|2023-06-07 13:05:00|6559.8|6553.8|6562.8|6556.8|6562.8|6556.8|6559.8|6553.8|49
1686143400000|2023-06-07 13:10:00|6562.3|6556.3|6566.3|6560.3|6567.3|6561.3|6560.8|6554.8|118
1686143700000|2023-06-07 13:15:00|6565.8|6559.8|6566.8|6560.8|6567.8|6561.8|6564.8|6558.8|37
1686144000000|2023-06-07 13:20:00|6567.3|6561.3|6568.8|6562.8|6568.8|6562.8|6564.8|6558.8|15
1686144300000|2023-06-07 13:25:00|6569.3|6563.3|6563.8|6557.8|6570.8|6564.8|6563.8|6557.8|57
1686144600000|2023-06-07 13:30:00|6551.8|6545.8|6543.8|6537.8|6557.3|6551.3|6534.8|6528.8|1303
1686144900000|2023-06-07 13:35:00|6544.3|6538.3|6549.3|6543.3|6555.8|6549.8|6540.3|6534.3|350
1686145200000|2023-06-07 13:40:00|6548.8|6542.8|6556.8|6550.8|6556.8|6550.8|6545.3|6539.3|563
1686145500000|2023-06-07 13:45:00|6557.3|6551.3|6586.8|6580.8|6586.8|6580.8|6555.8|6549.8|585
1686145800000|2023-06-07 13:50:00|6586.3|6580.3|6593.3|6587.3|6595.8|6589.8|6578.8|6572.8|640
1686146100000|2023-06-07 13:55:00|6593.8|6587.8|6599.3|6593.3|6603.8|6597.8|6592.8|6586.8|813
1686146400000|2023-06-07 14:00:00|6598.8|6592.8|6594.8|6588.8|6600.8|6594.8|6590.8|6584.8|791
1686146700000|2023-06-07 14:05:00|6594.3|6588.3|6586.8|6580.8|6600.8|6594.8|6583.3|6577.3|482
1686147000000|2023-06-07 14:10:00|6585.8|6579.8|6606.3|6600.3|6608.8|6602.8|6584.8|6578.8|509
1686147300000|2023-06-07 14:15:00|6605.8|6599.8|6598.8|6592.8|6606.3|6600.3|6596.3|6590.3|246
1686147600000|2023-06-07 14:20:00|6598.3|6592.3|6577.8|6571.8|6598.8|6592.8|6576.8|6570.8|494
1686147900000|2023-06-07 14:25:00|6577.3|6571.3|6571.8|6565.8|6577.3|6571.3|6567.8|6561.8|464
1686148200000|2023-06-07 14:30:00|6573.3|6567.3|6560.8|6554.8|6578.8|6572.8|6558.8|6552.8|501
1686148500000|2023-06-07 14:35:00|6561.3|6555.3|6553.8|6547.8|6561.3|6555.3|6544.8|6538.8|425
1686148800000|2023-06-07 14:40:00|6553.3|6547.3|6546.3|6540.3|6558.8|6552.8|6544.8|6538.8|339
1686149100000|2023-06-07 14:45:00|6545.8|6539.8|6549.8|6543.8|6554.3|6548.3|6541.8|6535.8|403
1686149400000|2023-06-07 14:50:00|6550.3|6544.3|6543.8|6537.8|6554.8|6548.8|6543.8|6537.8|458
1686149700000|2023-06-07 14:55:00|6543.3|6537.3|6555.8|6549.8|6556.8|6550.8|6541.8|6535.8|135
1686150000000|2023-06-07 15:00:00|6555.3|6549.3|6552.8|6546.8|6557.8|6551.8|6550.8|6544.8|89
1686150300000|2023-06-07 15:05:00|6552.3|6546.3|6560.8|6554.8|6560.8|6554.8|6550.8|6544.8|165
1686150600000|2023-06-07 15:10:00|6560.3|6554.3|6567.8|6561.8|6567.8|6561.8|6558.8|6552.8|197
1686150900000|2023-06-07 15:15:00|6567.3|6561.3|6565.3|6559.3|6569.8|6563.8|6562.8|6556.8|276
1686151200000|2023-06-07 15:20:00|6564.8|6558.8|6565.3|6559.3|6569.8|6563.8|6562.8|6556.8|228
1686151500000|2023-06-07 15:25:00|6564.8|6558.8|6570.3|6564.3|6571.8|6565.8|6564.8|6558.8|195
1686151800000|2023-06-07 15:30:00|6570.8|6564.8|6577.8|6571.8|6581.3|6575.3|6569.8|6563.8|368
1686152100000|2023-06-07 15:35:00|6576.8|6570.8|6568.8|6562.8|6578.8|6572.8|6568.8|6562.8|232
1686152400000|2023-06-07 15:40:00|6569.3|6563.3|6556.8|6550.8|6569.8|6563.8|6556.8|6550.8|192
1686152700000|2023-06-07 15:45:00|6557.8|6551.8|6559.8|6553.8|6561.3|6555.3|6556.3|6550.3|123
1686153000000|2023-06-07 15:50:00|6559.3|6553.3|6552.8|6546.8|6559.8|6553.8|6550.3|6544.3|84
1686153300000|2023-06-07 15:55:00|6552.3|6546.3|6555.3|6549.3|6555.3|6549.3|6549.8|6543.8|114
1686153600000|2023-06-07 16:00:00|6556.3|6550.3|6555.3|6549.3|6559.3|6553.3|6553.3|6547.3|141
1686153900000|2023-06-07 16:05:00|6554.3|6548.3|6555.3|6549.3|6557.3|6551.3|6552.3|6546.3|101
1686154200000|2023-06-07 16:10:00|6554.3|6548.3|6547.3|6541.3|6554.3|6548.3|6547.3|6541.3|167
1686154500000|2023-06-07 16:15:00|6548.3|6542.3|6538.3|6532.3|6548.3|6542.3|6538.3|6532.3|194
1686154800000|2023-06-07 16:20:00|6540.3|6534.3|6538.3|6532.3|6541.3|6535.3|6535.3|6529.3|81
1686155100000|2023-06-07 16:25:00|6537.3|6531.3|6527.3|6521.3|6537.3|6531.3|6527.3|6521.3|193
1686155400000|2023-06-07 16:30:00|6528.3|6522.3|6537.3|6531.3|6541.3|6535.3|6528.3|6522.3|118
1686155700000|2023-06-07 16:35:00|6536.3|6530.3|6529.3|6523.3|6537.3|6531.3|6527.3|6521.3|127
1686156000000|2023-06-07 16:40:00|6530.3|6524.3|6534.3|6528.3|6535.3|6529.3|6529.3|6523.3|61
1686156300000|2023-06-07 16:45:00|6536.3|6530.3|6538.3|6532.3|6541.3|6535.3|6536.3|6530.3|71
1686156600000|2023-06-07 16:50:00|6539.3|6533.3|6531.3|6525.3|6540.3|6534.3|6531.3|6525.3|85
1686156900000|2023-06-07 16:55:00|6532.3|6526.3|6530.3|6524.3|6535.3|6529.3|6530.3|6524.3|79
1686157200000|2023-06-07 17:00:00|6529.3|6523.3|6524.3|6518.3|6529.3|6523.3|6523.3|6517.3|93
1686157500000|2023-06-07 17:05:00|6523.3|6517.3|6530.3|6524.3|6530.3|6524.3|6521.3|6515.3|74
1686157800000|2023-06-07 17:10:00|6532.3|6526.3|6525.3|6519.3|6532.3|6526.3|6525.3|6519.3|66
1686158100000|2023-06-07 17:15:00|6524.3|6518.3|6521.3|6515.3|6526.3|6520.3|6521.3|6515.3|84
1686158400000|2023-06-07 17:20:00|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6519.3|6513.3|81
1686158700000|2023-06-07 17:25:00|6521.3|6515.3|6521.3|6515.3|6524.3|6518.3|6520.3|6514.3|82
1686159000000|2023-06-07 17:30:00|6520.3|6514.3|6519.3|6513.3|6521.3|6515.3|6517.3|6511.3|63
1686159300000|2023-06-07 17:35:00|6518.3|6512.3|6519.3|6513.3|6521.3|6515.3|6518.3|6512.3|42
1686159600000|2023-06-07 17:40:00|6517.3|6511.3|6521.3|6515.3|6521.3|6515.3|6517.3|6511.3|54
1686159900000|2023-06-07 17:45:00|6522.3|6516.3|6520.3|6514.3|6523.3|6517.3|6518.3|6512.3|101
1686160200000|2023-06-07 17:50:00|6521.3|6515.3|6522.3|6516.3|6522.3|6516.3|6520.3|6514.3|26
1686160500000|2023-06-07 17:55:00|6524.3|6518.3|6525.3|6519.3|6528.3|6522.3|6524.3|6518.3|70
1686160800000|2023-06-07 18:00:00|6526.3|6520.3|6528.3|6522.3|6529.3|6523.3|6526.3|6520.3|38
1686161100000|2023-06-07 18:05:00|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6530.3|6524.3|33
1686161400000|2023-06-07 18:10:00|6530.3|6524.3|6528.3|6522.3|6530.3|6524.3|6525.3|6519.3|73
1686161700000|2023-06-07 18:15:00|6527.3|6521.3|6524.3|6518.3|6527.3|6521.3|6524.3|6518.3|87
1686162000000|2023-06-07 18:20:00|6526.3|6520.3|6525.3|6519.3|6526.3|6520.3|6524.3|6518.3|49
1686162300000|2023-06-07 18:25:00|6524.3|6518.3|6524.3|6518.3|6525.3|6519.3|6522.3|6516.3|23
1686162600000|2023-06-07 18:30:00|6523.3|6517.3|6520.3|6514.3|6524.3|6518.3|6520.3|6514.3|66
1686162900000|2023-06-07 18:35:00|6519.3|6513.3|6516.3|6510.3|6519.3|6513.3|6515.3|6509.3|120
1686163200000|2023-06-07 18:40:00|6515.3|6509.3|6516.3|6510.3|6518.3|6512.3|6515.3|6509.3|109
1686163500000|2023-06-07 18:45:00|6515.3|6509.3|6522.3|6516.3|6523.3|6517.3|6514.3|6508.3|100
1686163800000|2023-06-07 18:50:00|6521.3|6515.3|6529.3|6523.3|6529.3|6523.3|6520.3|6514.3|68
1686164100000|2023-06-07 18:55:00|6528.3|6522.3|6529.7|6511.7|6529.8|6523.3|6522.3|6511.7|217
1686164400000|2023-06-07 19:00:00|6528.9|6510.9|6528.8|6510.8|6530.9|6512.9|6527.8|6509.8|17
1686164700000|2023-06-07 19:05:00|6528.9|6510.9|6528.5|6510.5|6529.3|6511.3|6527.5|6509.5|0
1686165000000|2023-06-07 19:10:00|6528.4|6510.4|6525.5|6507.5|6528.5|6510.5|6524.2|6506.2|0
1686165300000|2023-06-07 19:15:00|6525.6|6507.6|6524.4|6506.4|6528.2|6510.2|6524.1|6506.1|0
1686165600000|2023-06-07 19:20:00|6524.5|6506.5|6526.3|6508.3|6529.7|6511.7|6524.5|6506.5|0
1686165900000|2023-06-07 19:25:00|6526.2|6508.2|6526.2|6508.2|6526.3|6508.3|6522.7|6504.7|0
1686166200000|2023-06-07 19:30:00|6526.1|6508.1|6524|6506|6527.7|6509.7|6523.9|6505.9|0
1686166500000|2023-06-07 19:35:00|6524.1|6506.1|6524.1|6506.1|6525.4|6507.4|6523.3|6505.3|0
1686166800000|2023-06-07 19:40:00|6524.2|6506.2|6528|6510|6528.2|6510.2|6521.9|6503.9|0
1686167100000|2023-06-07 19:45:00|6528.1|6510.1|6526.2|6508.2|6528.1|6510.1|6523.2|6505.2|0
1686167400000|2023-06-07 19:50:00|6526.3|6508.3|6525|6507|6529.8|6511.8|6524.8|6506.8|0
1686167700000|2023-06-07 19:55:00|6524.8|6506.8|6529.6|6511.6|6530|6512|6524.3|6506.3|0
1686168000000|2023-06-07 20:00:00|6529.8|6511.8|6529.8|6511.8|6530.6|6512.6|6528.1|6510.1|0
1686168300000|2023-06-07 20:05:00|6529.6|6511.6|6529.6|6511.6|6530.1|6512.1|6528.8|6510.8|0
1686168600000|2023-06-07 20:10:00|6529.8|6511.8|6529.3|6511.3|6530.8|6512.8|6528.8|6510.8|0
1686168900000|2023-06-07 20:15:00|6529.1|6511.1|6527.8|6509.8|6529.3|6511.3|6527.8|6509.8|0
1686169200000|2023-06-07 20:20:00|6528|6510|6529.3|6511.3|6529.3|6511.3|6528|6510|0
1686169500000|2023-06-07 20:25:00|6529.1|6511.1|6530.1|6512.1|6530.3|6512.3|6528.8|6510.8|0
1686169800000|2023-06-07 20:30:00|6530.2|6512.2|6529.3|6511.3|6530.3|6512.3|6529.1|6511.1|0
1686170100000|2023-06-07 20:35:00|6529.5|6511.5|6529.3|6511.3|6529.6|6511.6|6529.3|6511.3|0
1686170400000|2023-06-07 20:40:00|6529.9|6511.9|6530.3|6512.3|6530.4|6512.4|6529.3|6511.3|0
1686170700000|2023-06-07 20:45:00|6530.4|6512.4|6530.7|6512.7|6530.9|6512.9|6530.2|6512.2|0
1686171000000|2023-06-07 20:50:00|6530.4|6512.4|6530.2|6512.2|6530.5|6512.5|6530.2|6512.2|0
1686171300000|2023-06-07 20:55:00|6529.9|6511.9|6529.3|6511.3|6530|6512|6528.8|6510.8|0
1686171600000|2023-06-07 21:00:00|6529.2|6511.2|6528.4|6510.4|6529.4|6511.4|6527.9|6509.9|0
1686171900000|2023-06-07 21:05:00|6528.3|6510.3|6528|6510|6529|6511|6527.6|6509.6|0
1686172200000|2023-06-07 21:10:00|6528.4|6510.4|6528.3|6510.3|6528.7|6510.7|6527.8|6509.8|0
1686172500000|2023-06-07 21:15:00|6528.5|6510.5|6528.2|6510.2|6528.5|6510.5|6528.2|6510.2|0
1686172800000|2023-06-07 21:20:00|6528.3|6510.3|6529.9|6511.9|6529.9|6511.9|6528.3|6510.3|0
1686173100000|2023-06-07 21:25:00|6529.8|6511.8|6530|6512|6530.1|6512.1|6529.8|6511.8|0
1686173400000|2023-06-07 21:30:00|6529.9|6511.9|6530|6512|6530|6512|6529.8|6511.8|0
1686174000000|2023-06-07 21:40:00|6529.9|6511.9|6529.7|6511.7|6529.9|6511.9|6529.7|6511.7|0
1686174300000|2023-06-07 21:45:00|6529.8|6511.8|6529.8|6511.8|6529.9|6511.9|6529.7|6511.7|0
1686174600000|2023-06-07 21:50:00|6529.9|6511.9|6529.8|6511.8|6529.9|6511.9|6529.7|6511.7|0
1686174900000|2023-06-07 21:55:00|6529.7|6511.7|6529.8|6511.8|6529.8|6511.8|6529.7|6511.7|0
1686175200000|2023-06-07 22:00:00|6529.7|6511.7|6530.2|6512.2|6531.2|6513.2|6529.1|6511.1|0
1686175500000|2023-06-07 22:05:00|6530.4|6512.4|6530.7|6512.7|6530.7|6512.7|6530.2|6512.2|0
1686175800000|2023-06-07 22:10:00|6530.9|6512.9|6531.7|6513.7|6531.9|6513.9|6530.7|6512.7|0
1686176100000|2023-06-07 22:15:00|6531.2|6513.2|6531.9|6513.9|6531.9|6513.9|6531.2|6513.2|0
1686176400000|2023-06-07 22:20:00|6531.7|6513.7|6531.9|6513.9|6532.2|6514.2|6531.4|6513.4|0
1686176700000|2023-06-07 22:25:00|6532|6514|6530.9|6512.9|6532.2|6514.2|6530.2|6512.2|0
1686177000000|2023-06-07 22:30:00|6530.7|6512.7|6530.4|6512.4|6530.9|6512.9|6530.2|6512.2|0
1686177300000|2023-06-07 22:35:00|6530.3|6512.3|6530.2|6512.2|6530.5|6512.5|6529.4|6511.4|0
1686177600000|2023-06-07 22:40:00|6530.3|6512.3|6528.6|6510.6|6530.4|6512.4|6528.6|6510.6|0
1686177900000|2023-06-07 22:45:00|6528.9|6510.9|6528.6|6510.6|6528.9|6510.9|6528.1|6510.1|0
1686178200000|2023-06-07 22:50:00|6528.9|6510.9|6529.4|6511.4|6529.4|6511.4|6528.4|6510.4|0
1686178500000|2023-06-07 22:55:00|6529.6|6511.6|6528.4|6510.4|6529.7|6511.7|6528.4|6510.4|0
1686178800000|2023-06-07 23:00:00|6528.3|6510.3|6529.1|6511.1|6529.7|6511.7|6528.3|6510.3|0
1686179100000|2023-06-07 23:05:00|6529.4|6511.4|6528.8|6510.8|6529.5|6511.5|6528.6|6510.6|0
1686179400000|2023-06-07 23:10:00|6528.9|6510.9|6529.1|6511.1|6529.4|6511.4|6528.6|6510.6|0
1686179700000|2023-06-07 23:15:00|6529.3|6511.3|6528.9|6510.9|6529.4|6511.4|6528.9|6510.9|0
1686180000000|2023-06-07 23:20:00|6528.8|6510.8|6528.9|6510.9|6529.1|6511.1|6528.4|6510.4|0
1686180300000|2023-06-07 23:25:00|6528.8|6510.8|6528.6|6510.6|6528.9|6510.9|6528.6|6510.6|0
1686180600000|2023-06-07 23:30:00|6528.8|6510.8|6529.4|6511.4|6529.7|6511.7|6528.6|6510.6|0
1686180900000|2023-06-07 23:35:00|6529.2|6511.2|6529.1|6511.1|6529.7|6511.7|6529.1|6511.1|0
1686181200000|2023-06-07 23:40:00|6529|6511|6528.9|6510.9|6529|6511|6528.4|6510.4|0
1686181500000|2023-06-07 23:45:00|6529.1|6511.1|6529.1|6511.1|6529.1|6511.1|6528.4|6510.4|0
1686181800000|2023-06-07 23:50:00|6528.9|6510.9|6529.9|6511.9|6530.2|6512.2|6528.9|6510.9|0
1686182100000|2023-06-07 23:55:00|6530.1|6512.1|6530.2|6512.2|6530.2|6512.2|6529.5|6511.5|0
1686182400000|2023-06-08 00:00:00|6529.9|6511.9|6531.4|6513.4|6531.4|6513.4|6529.9|6511.9|0
1686182700000|2023-06-08 00:05:00|6531|6513|6529.7|6511.7|6531.2|6513.2|6528.6|6510.6|0
1686183000000|2023-06-08 00:10:00|6529.8|6511.8|6530.2|6512.2|6530.4|6512.4|6529.4|6511.4|0
1686183300000|2023-06-08 00:15:00|6529.9|6511.9|6529.4|6511.4|6530.3|6512.3|6528.8|6510.8|0
1686183600000|2023-06-08 00:20:00|6529.2|6511.2|6529.8|6511.8|6530.2|6512.2|6529|6511|0
1686183900000|2023-06-08 00:25:00|6529.6|6511.6|6529.9|6511.9|6530.3|6512.3|6529.4|6511.4|0
1686184200000|2023-06-08 00:30:00|6530.1|6512.1|6531.4|6513.4|6531.6|6513.6|6530.1|6512.1|0
1686184500000|2023-06-08 00:35:00|6531.3|6513.3|6529.9|6511.9|6531.3|6513.3|6529.6|6511.6|0
1686184800000|2023-06-08 00:40:00|6530|6512|6530.3|6512.3|6530.9|6512.9|6530|6512|0
1686185100000|2023-06-08 00:45:00|6530.1|6512.1|6530.1|6512.1|6530.3|6512.3|6530.1|6512.1|0
1686185400000|2023-06-08 00:50:00|6529.9|6511.9|6529.7|6511.7|6530.2|6512.2|6529.4|6511.4|0
1686185700000|2023-06-08 00:55:00|6530|6512|6530.6|6512.6|6530.9|6512.9|6530|6512|0
1686186000000|2023-06-08 01:00:00|6530.4|6512.4|6530.4|6512.4|6530.6|6512.6|6530.1|6512.1|0
1686186300000|2023-06-08 01:05:00|6530.3|6512.3|6530.6|6512.6|6530.8|6512.8|6530.2|6512.2|0
1686186600000|2023-06-08 01:10:00|6530.9|6512.9|6530.6|6512.6|6531.1|6513.1|6530.6|6512.6|0
1686186900000|2023-06-08 01:15:00|6530.4|6512.4|6528.3|6522.3|6536.3|6530.3|6518.3|6512.3|1545
1686187200000|2023-06-08 01:20:00|6530.3|6524.3|6540.3|6534.3|6542.3|6536.3|6526.3|6520.3|749
1686187500000|2023-06-08 01:25:00|6541.3|6535.3|6546.3|6540.3|6549.3|6543.3|6540.3|6534.3|653
1686187800000|2023-06-08 01:30:00|6545.3|6539.3|6534.3|6528.3|6549.3|6543.3|6517.3|6511.3|3647
1686188100000|2023-06-08 01:35:00|6536.3|6530.3|6499.3|6493.3|6542.3|6536.3|6497.3|6491.3|2436
1686188400000|2023-06-08 01:40:00|6498.3|6492.3|6494.3|6488.3|6519.3|6513.3|6494.3|6488.3|1736
1686188700000|2023-06-08 01:45:00|6496.3|6490.3|6473.3|6467.3|6499.3|6493.3|6470.3|6464.3|2398
1686189000000|2023-06-08 01:50:00|6474.3|6468.3|6479.1|6473.1|6482.3|6476.3|6465.3|6459.3|1602
1686189300000|2023-06-08 01:55:00|6477.1|6471.1|6485.1|6479.1|6497.1|6491.1|6477.1|6471.1|1193
1686189600000|2023-06-08 02:00:00|6486.1|6480.1|6503.1|6497.1|6505.1|6499.1|6473.1|6467.1|1867
1686189900000|2023-06-08 02:05:00|6505.1|6499.1|6495.1|6489.1|6508.1|6502.1|6488.1|6482.1|1151
1686190200000|2023-06-08 02:10:00|6493.1|6487.1|6496.1|6490.1|6508.1|6502.1|6484.1|6478.1|1147
1686190500000|2023-06-08 02:15:00|6497.1|6491.1|6503.1|6497.1|6512.1|6506.1|6486.1|6480.1|1305
1686190800000|2023-06-08 02:20:00|6504.1|6498.1|6524.1|6518.1|6529.1|6523.1|6504.1|6498.1|2053
1686191100000|2023-06-08 02:25:00|6525.1|6519.1|6519.1|6513.1|6527.1|6521.1|6510.1|6504.1|1138
1686191400000|2023-06-08 02:30:00|6518.1|6512.1|6512.1|6506.1|6520.1|6514.1|6505.1|6499.1|693
1686191700000|2023-06-08 02:35:00|6513.1|6507.1|6505.1|6499.1|6518.1|6512.1|6500.1|6494.1|672
1686192000000|2023-06-08 02:40:00|6506.1|6500.1|6502.1|6496.1|6510.1|6504.1|6501.1|6495.1|622
1686192300000|2023-06-08 02:45:00|6503.1|6497.1|6518.1|6512.1|6522.1|6516.1|6501.1|6495.1|673
1686192600000|2023-06-08 02:50:00|6519.1|6513.1|6511.1|6505.1|6527.1|6521.1|6508.1|6502.1|725
1686192900000|2023-06-08 02:55:00|6510.1|6504.1|6506.1|6500.1|6515.1|6509.1|6506.1|6500.1|429
1686193200000|2023-06-08 03:00:00|6507.1|6501.1|6510.1|6504.1|6515.1|6509.1|6502.1|6496.1|614
1686193500000|2023-06-08 03:05:00|6512.1|6506.1|6502.1|6496.1|6521.1|6515.1|6502.1|6496.1|764
1686193800000|2023-06-08 03:10:00|6501.1|6495.1|6516.1|6510.1|6519.1|6513.1|6499.1|6493.1|929
1686194100000|2023-06-08 03:15:00|6517.1|6511.1|6506.1|6500.1|6518.1|6512.1|6502.1|6496.1|565
1686194400000|2023-06-08 03:20:00|6507.1|6501.1|6504.1|6498.1|6516.1|6510.1|6501.1|6495.1|525
1686194700000|2023-06-08 03:25:00|6503.1|6497.1|6496.1|6490.1|6507.1|6501.1|6495.1|6489.1|442
1686195000000|2023-06-08 03:30:00|6495.1|6489.1|6489.1|6483.1|6496.1|6490.1|6484.1|6478.1|634
1686195300000|2023-06-08 03:35:00|6491.1|6485.1|6486.1|6480.1|6491.1|6485.1|6484.1|6478.1|653
1686195600000|2023-06-08 03:40:00|6485.1|6479.1|6485.1|6479.1|6486.1|6480.1|6481.1|6475.1|533
1686195900000|2023-06-08 03:45:00|6484.1|6478.1|6483.1|6477.1|6489.1|6483.1|6483.1|6477.1|629
1686196200000|2023-06-08 03:50:00|6485.1|6479.1|6488.1|6482.1|6489.1|6483.1|6485.1|6479.1|623
1686196500000|2023-06-08 03:55:00|6489.1|6483.1|6498.1|6492.1|6498.1|6492.1|6489.1|6483.1|1157
1686196800000|2023-06-08 04:00:00|6500.1|6482.1|6498.1|6480.1|6500.3|6482.3|6497.6|6479.6|10
1686197100000|2023-06-08 04:05:00|6498.2|6480.2|6495.9|6477.9|6498.2|6480.2|6495.9|6477.9|0
1686197400000|2023-06-08 04:10:00|6495.7|6477.7|6497|6479|6497|6479|6495.3|6477.3|0
1686197700000|2023-06-08 04:15:00|6496.8|6478.8|6497.4|6479.4|6498|6480|6496.6|6478.6|0
1686198000000|2023-06-08 04:20:00|6497.6|6479.6|6497.8|6479.8|6498|6480|6497.3|6479.3|0
1686198300000|2023-06-08 04:25:00|6497.7|6479.7|6497.9|6479.9|6497.9|6479.9|6497.3|6479.3|0
1686198600000|2023-06-08 04:30:00|6498|6480|6496.9|6478.9|6498|6480|6496.7|6478.7|0
1686198900000|2023-06-08 04:35:00|6497|6479|6494.9|6476.9|6497.2|6479.2|6494.6|6476.6|0
1686199200000|2023-06-08 04:40:00|6494.8|6476.8|6494.3|6476.3|6496.1|6478.1|6494.1|6476.1|0
1686199500000|2023-06-08 04:45:00|6494.1|6476.1|6494.3|6476.3|6495|6477|6493.3|6475.3|0
1686199800000|2023-06-08 04:50:00|6494.2|6476.2|6494|6476|6494.3|6476.3|6493.3|6475.3|0
1686200100000|2023-06-08 04:55:00|6494.2|6476.2|6495.5|6477.5|6495.6|6477.6|6494|6476|25
1686200400000|2023-06-08 05:00:00|6495.4|6477.4|6490.1|6484.1|6495.4|6488.1|6485.1|6477.4|1332
1686200700000|2023-06-08 05:05:00|6489.1|6483.1|6493.1|6487.1|6497.1|6491.1|6486.1|6480.1|556
1686201000000|2023-06-08 05:10:00|6492.1|6486.1|6497.1|6491.1|6498.1|6492.1|6489.1|6483.1|635
1686201300000|2023-06-08 05:15:00|6498.1|6492.1|6512.1|6506.1|6518.1|6512.1|6493.1|6487.1|1064
1686201600000|2023-06-08 05:20:00|6513.1|6507.1|6509.1|6503.1|6515.1|6509.1|6502.1|6496.1|677
1686201900000|2023-06-08 05:25:00|6511.1|6505.1|6534.1|6528.1|6537.1|6531.1|6505.1|6499.1|1393
1686202200000|2023-06-08 05:30:00|6533.1|6527.1|6559.1|6553.1|6561.1|6555.1|6529.1|6523.1|1869
1686202500000|2023-06-08 05:35:00|6558.1|6552.1|6551.1|6545.1|6571.1|6565.1|6548.1|6542.1|1731
1686202800000|2023-06-08 05:40:00|6550.1|6544.1|6541.1|6535.1|6559.1|6553.1|6541.1|6535.1|948
1686203100000|2023-06-08 05:45:00|6540.1|6534.1|6525.1|6519.1|6546.1|6540.1|6525.1|6519.1|3183
1686203400000|2023-06-08 05:50:00|6527.1|6521.1|6527.1|6521.1|6534.1|6528.1|6524.1|6518.1|1134
1686203700000|2023-06-08 05:55:00|6525.1|6519.1|6528.1|6522.1|6532.1|6526.1|6522.1|6516.1|987
1686204000000|2023-06-08 06:00:00|6527.1|6521.1|6530.1|6524.1|6531.1|6525.1|6521.1|6515.1|758
1686204300000|2023-06-08 06:05:00|6531.1|6525.1|6524.1|6518.1|6534.1|6528.1|6523.1|6517.1|715
1686204600000|2023-06-08 06:10:00|6523.1|6517.1|6529.1|6523.1|6531.1|6525.1|6521.1|6515.1|565
1686204900000|2023-06-08 06:15:00|6528.1|6522.1|6529.1|6523.1|6531.1|6525.1|6526.1|6520.1|376
1686205200000|2023-06-08 06:20:00|6530.1|6524.1|6518.1|6512.1|6531.1|6525.1|6517.1|6511.1|570
1686205500000|2023-06-08 06:25:00|6517.1|6511.1|6528.1|6522.1|6528.1|6522.1|6515.1|6509.1|425
1686205800000|2023-06-08 06:30:00|6527.1|6521.1|6530.1|6524.1|6537.1|6531.1|6525.1|6519.1|488
1686206100000|2023-06-08 06:35:00|6531.1|6525.1|6532.1|6526.1|6535.1|6529.1|6523.1|6517.1|387
1686206400000|2023-06-08 06:40:00|6531.1|6525.1|6540.1|6534.1|6542.1|6536.1|6531.1|6525.1|477
1686206700000|2023-06-08 06:45:00|6539.1|6533.1|6542.1|6536.1|6547.1|6541.1|6538.1|6532.1|570
1686207000000|2023-06-08 06:50:00|6541.1|6535.1|6545.1|6539.1|6551.1|6545.1|6539.1|6533.1|479
1686207300000|2023-06-08 06:55:00|6544.1|6538.1|6541.1|6535.1|6544.1|6538.1|6539.1|6533.1|411
1686207600000|2023-06-08 07:00:00|6542.1|6536.1|6540.1|6534.1|6543.1|6537.1|6533.1|6527.1|584
1686207900000|2023-06-08 07:05:00|6541.1|6535.1|6552.1|6546.1|6559.1|6553.1|6541.1|6535.1|576
1686208200000|2023-06-08 07:10:00|6551.1|6545.1|6551.1|6545.1|6553.1|6547.1|6543.1|6537.1|538
1686208500000|2023-06-08 07:15:00|6552.1|6546.1|6541.1|6535.1|6555.1|6549.1|6541.1|6535.1|545
1686208800000|2023-06-08 07:20:00|6542.1|6536.1|6548.1|6542.1|6551.1|6545.1|6539.1|6533.1|492
1686209100000|2023-06-08 07:25:00|6549.1|6543.1|6542.1|6536.1|6551.1|6545.1|6541.1|6535.1|781
1686209400000|2023-06-08 07:30:00|6543.1|6537.1|6542.1|6536.1|6548.1|6542.1|6541.1|6535.1|622
1686209700000|2023-06-08 07:35:00|6541.1|6535.1|6543.1|6537.1|6544.1|6538.1|6536.1|6530.1|808
1686210000000|2023-06-08 07:40:00|6544.1|6538.1|6538.1|6532.1|6546.1|6540.1|6537.1|6531.1|541
1686210300000|2023-06-08 07:45:00|6537.1|6531.1|6539.1|6533.1|6540.1|6534.1|6536.1|6530.1|853
1686210600000|2023-06-08 07:50:00|6538.1|6532.1|6534.1|6528.1|6538.1|6532.1|6532.1|6526.1|939
1686210900000|2023-06-08 07:55:00|6533.1|6527.1|6537.1|6531.1|6537.1|6531.1|6532.1|6526.1|806
1686211200000|2023-06-08 08:00:00|6533|6527|6534|6528|6539|6533|6530|6524|1460
1686211500000|2023-06-08 08:05:00|6535|6529|6543|6537|6546|6540|6533|6527|1474
1686211800000|2023-06-08 08:10:00|6542|6536|6532|6526|6543|6537|6531|6525|1131
1686212100000|2023-06-08 08:15:00|6533|6527|6538|6532|6538|6532|6533|6527|533
1686212400000|2023-06-08 08:20:00|6537|6531|6539|6533|6540|6534|6533|6527|627
1686212700000|2023-06-08 08:25:00|6540|6534|6539|6533|6541|6535|6538|6532|311
1686213000000|2023-06-08 08:30:00|6545|6527|6546.4|6528.4|6546.8|6528.8|6544.9|6526.9|0
1686213300000|2023-06-08 08:35:00|6546.6|6528.6|6545.2|6527.2|6546.8|6528.8|6545.1|6527.1|0
1686213600000|2023-06-08 08:40:00|6545.3|6527.3|6546.3|6528.3|6546.3|6528.3|6544.9|6526.9|0
1686213900000|2023-06-08 08:45:00|6546.4|6528.4|6543.3|6525.3|6546.4|6528.4|6543.1|6525.1|0
1686214200000|2023-06-08 08:50:00|6543.5|6525.5|6543.1|6525.1|6544.2|6526.2|6542.9|6524.9|0
1686214500000|2023-06-08 08:55:00|6543|6525|6544.3|6526.3|6544.6|6526.6|6542.9|6524.9|0
1686214800000|2023-06-08 09:00:00|6544.4|6526.4|6543.9|6525.9|6545|6527|6543.3|6525.3|0
1686215100000|2023-06-08 09:05:00|6543.7|6525.7|6544|6526|6544.6|6526.6|6543.6|6525.6|0
1686215400000|2023-06-08 09:10:00|6543.9|6525.9|6544.9|6526.9|6545.3|6527.3|6543.8|6525.8|0
1686215700000|2023-06-08 09:15:00|6534|6528|6532|6526|6542|6536|6530|6524|305
1686216000000|2023-06-08 09:20:00|6531|6525|6538|6532|6540|6534|6531|6525|82
1686216300000|2023-06-08 09:25:00|6537|6531|6532|6526|6537|6531|6531|6525|47
1686216600000|2023-06-08 09:30:00|6533|6527|6536|6530|6537|6531|6533|6527|104
1686216900000|2023-06-08 09:35:00|6533|6527|6537|6531|6537|6531|6533|6527|76
1686217200000|2023-06-08 09:40:00|6538|6532|6538|6532|6541|6535|6537|6531|106
1686217500000|2023-06-08 09:45:00|6539|6533|6540|6534|6545|6539|6538|6532|73
1686217800000|2023-06-08 09:50:00|6541|6535|6544|6538|6544|6538|6539|6533|43
1686218100000|2023-06-08 09:55:00|6543|6537|6541|6535|6544|6538|6540|6534|85
1686218400000|2023-06-08 10:00:00|6541.5|6535.5|6540|6534|6541.5|6535.5|6536.5|6530.5|32
1686218700000|2023-06-08 10:05:00|6539.5|6533.5|6542|6536|6543.5|6537.5|6539.5|6533.5|35
1686219000000|2023-06-08 10:10:00|6542.5|6536.5|6544|6538|6544.5|6538.5|6542|6536|76
1686219300000|2023-06-08 10:15:00|6543.5|6537.5|6542.5|6536.5|6545|6539|6541.5|6535.5|54
1686219600000|2023-06-08 10:20:00|6542|6536|6539.5|6533.5|6542|6536|6537.5|6531.5|346
1686219900000|2023-06-08 10:25:00|6540|6534|6542.5|6536.5|6545.5|6539.5|6540|6534|434
1686220200000|2023-06-08 10:30:00|6543|6537|6545.5|6539.5|6546.5|6540.5|6540.5|6534.5|54
1686220500000|2023-06-08 10:35:00|6546|6540|6543|6537|6546|6540|6542.5|6536.5|8
1686220800000|2023-06-08 10:40:00|6542.5|6536.5|6538.5|6532.5|6543|6537|6537|6531|82
1686221100000|2023-06-08 10:45:00|6539|6533|6540|6534|6540.5|6534.5|6538.5|6532.5|13
1686221400000|2023-06-08 10:50:00|6539.5|6533.5|6535.5|6529.5|6539.5|6533.5|6532|6526|196
1686221700000|2023-06-08 10:55:00|6536|6530|6533|6527|6536.5|6530.5|6532.5|6526.5|25
1686222000000|2023-06-08 11:00:00|6533.5|6527.5|6529|6523|6535|6529|6528.5|6522.5|65
1686222300000|2023-06-08 11:05:00|6528.5|6522.5|6524.5|6518.5|6529.5|6523.5|6522.5|6516.5|109
1686222600000|2023-06-08 11:10:00|6523.5|6517.5|6527.5|6521.5|6527.5|6521.5|6523.5|6517.5|20
1686222900000|2023-06-08 11:15:00|6528|6522|6526|6520|6529.5|6523.5|6525.5|6519.5|4
1686223200000|2023-06-08 11:20:00|6525.5|6519.5|6523|6517|6526|6520|6522.5|6516.5|52
1686223500000|2023-06-08 11:25:00|6523.5|6517.5|6522.5|6516.5|6525|6519|6522.5|6516.5|18
1686223800000|2023-06-08 11:30:00|6523|6517|6522.5|6516.5|6524|6518|6521.5|6515.5|22
1686224100000|2023-06-08 11:35:00|6523|6517|6525|6519|6525|6519|6517.5|6511.5|80
1686224400000|2023-06-08 11:40:00|6524.5|6518.5|6525.5|6519.5|6526|6520|6523|6517|41
1686224700000|2023-06-08 11:45:00|6526|6520|6527.5|6521.5|6528.5|6522.5|6525.5|6519.5|36
1686225000000|2023-06-08 11:50:00|6528|6522|6531|6525|6532.5|6526.5|6527.5|6521.5|32
1686225300000|2023-06-08 11:55:00|6531.5|6525.5|6529.5|6523.5|6532.5|6526.5|6529.5|6523.5|8
1686225600000|2023-06-08 12:00:00|6530|6524|6532|6526|6533.5|6527.5|6530|6524|12
1686225900000|2023-06-08 12:05:00|6531|6525|6529|6523|6532|6526|6528.5|6522.5|42
1686226200000|2023-06-08 12:10:00|6528.5|6522.5|6527.5|6521.5|6529|6523|6526.5|6520.5|58
1686226500000|2023-06-08 12:15:00|6527|6521|6529.5|6523.5|6529.5|6523.5|6525.5|6519.5|40
1686226800000|2023-06-08 12:20:00|6528.5|6522.5|6529|6523|6529.5|6523.5|6527|6521|17
1686227100000|2023-06-08 12:25:00|6528.5|6522.5|6528.5|6522.5|6531.5|6525.5|6527.5|6521.5|50
1686227400000|2023-06-08 12:30:00|6529|6523|6536.5|6530.5|6537.5|6531.5|6529|6523|144
1686227700000|2023-06-08 12:35:00|6536|6530|6540.5|6534.5|6543.5|6537.5|6536|6530|50
1686228000000|2023-06-08 12:40:00|6541.5|6535.5|6536.5|6530.5|6541.5|6535.5|6536.5|6530.5|17
1686228300000|2023-06-08 12:45:00|6536|6530|6538|6532|6538.5|6532.5|6534|6528|21
1686228600000|2023-06-08 12:50:00|6538.5|6532.5|6539|6533|6541.5|6535.5|6537.5|6531.5|8
1686228900000|2023-06-08 12:55:00|6538.5|6532.5|6539.5|6533.5|6543.5|6537.5|6537.5|6531.5|14
1686229200000|2023-06-08 13:00:00|6541|6535|6541|6535|6543.5|6537.5|6539.5|6533.5|29
1686229500000|2023-06-08 13:05:00|6540.5|6534.5|6541.5|6535.5|6543.5|6537.5|6540.5|6534.5|13
1686229800000|2023-06-08 13:10:00|6542.5|6536.5|6542.5|6536.5|6544|6538|6540.5|6534.5|30
1686230100000|2023-06-08 13:15:00|6543|6537|6539|6533|6543.5|6537.5|6538.5|6532.5|15
1686230400000|2023-06-08 13:20:00|6539.5|6533.5|6542|6536|6542.5|6536.5|6539|6533|14
1686230700000|2023-06-08 13:25:00|6541.5|6535.5|6541.5|6535.5|6543.5|6537.5|6539.5|6533.5|27
1686231000000|2023-06-08 13:30:00|6541|6535|6556.5|6550.5|6567.5|6561.5|6540.5|6534.5|665
1686231300000|2023-06-08 13:35:00|6557|6551|6562.5|6556.5|6568.5|6562.5|6555|6549|335
1686231600000|2023-06-08 13:40:00|6563.5|6557.5|6570.5|6564.5|6573.5|6567.5|6559|6553|297
1686231900000|2023-06-08 13:45:00|6571.5|6565.5|6555.5|6549.5|6571.5|6565.5|6553.5|6547.5|269
1686232200000|2023-06-08 13:50:00|6556.5|6550.5|6555.5|6549.5|6567|6561|6552.5|6546.5|219
1686232500000|2023-06-08 13:55:00|6554.5|6548.5|6563|6557|6571|6565|6553|6547|282
1686232800000|2023-06-08 14:00:00|6562.5|6556.5|6572.5|6566.5|6574.5|6568.5|6561.5|6555.5|253
1686233100000|2023-06-08 14:05:00|6571.5|6565.5|6574|6568|6580|6574|6570.5|6564.5|359
1686233400000|2023-06-08 14:10:00|6574.5|6568.5|6576.5|6570.5|6576.5|6570.5|6570.5|6564.5|205
1686233700000|2023-06-08 14:15:00|6576|6570|6574|6568|6577.5|6571.5|6571.5|6565.5|82
1686234000000|2023-06-08 14:20:00|6574.5|6568.5|6573|6567|6575|6569|6568|6562|111
1686234300000|2023-06-08 14:25:00|6573.5|6567.5|6573|6567|6579.5|6573.5|6571.5|6565.5|111
1686234600000|2023-06-08 14:30:00|6573.5|6567.5|6572.5|6566.5|6580.5|6574.5|6571.5|6565.5|214
1686234900000|2023-06-08 14:35:00|6574|6568|6571|6565|6578|6572|6568|6562|173
1686235200000|2023-06-08 14:40:00|6571.5|6565.5|6573|6567|6576.5|6570.5|6570.5|6564.5|90
1686235500000|2023-06-08 14:45:00|6572.5|6566.5|6573|6567|6576.5|6570.5|6569.5|6563.5|94
1686235800000|2023-06-08 14:50:00|6572.5|6566.5|6576|6570|6579.5|6573.5|6572.5|6566.5|117
1686236100000|2023-06-08 14:55:00|6576.5|6570.5|6579|6573|6580.5|6574.5|6576|6570|144
1686236400000|2023-06-08 15:00:00|6579.5|6573.5|6579.5|6573.5|6583.5|6577.5|6578|6572|114
1686236700000|2023-06-08 15:05:00|6579|6573|6587.5|6581.5|6588.5|6582.5|6578|6572|120
1686237000000|2023-06-08 15:10:00|6588|6582|6587.5|6581.5|6589.5|6583.5|6584.5|6578.5|90
1686237300000|2023-06-08 15:15:00|6588|6582|6585.5|6579.5|6588.5|6582.5|6584|6578|60
1686237600000|2023-06-08 15:20:00|6586.5|6580.5|6589.5|6583.5|6591.5|6585.5|6586.5|6580.5|123
1686237900000|2023-06-08 15:25:00|6589|6583|6591.5|6585.5|6592.5|6586.5|6582.5|6576.5|107
1686238200000|2023-06-08 15:30:00|6592.5|6586.5|6593|6587|6594.5|6588.5|6591|6585|102
1686238500000|2023-06-08 15:35:00|6592.5|6586.5|6585.5|6579.5|6593|6587|6581.5|6575.5|252
1686238800000|2023-06-08 15:40:00|6586.5|6580.5|6588|6582|6592|6586|6586.5|6580.5|233
1686239100000|2023-06-08 15:45:00|6588.5|6582.5|6582|6576|6589|6583|6579|6573|102
1686239400000|2023-06-08 15:50:00|6581.5|6575.5|6587.5|6581.5|6588|6582|6581|6575|53
1686239700000|2023-06-08 15:55:00|6587|6581|6586|6580|6589.5|6583.5|6585.5|6579.5|88
1686240000000|2023-06-08 16:00:00|6587|6581|6581|6575|6587|6581|6579|6573|68
1686240300000|2023-06-08 16:05:00|6580|6574|6576|6570|6582|6576|6576|6570|60
1686240600000|2023-06-08 16:10:00|6577|6571|6582|6576|6582|6576|6576|6570|71
1686240900000|2023-06-08 16:15:00|6583|6577|6583|6577|6584|6578|6580|6574|54
1686241200000|2023-06-08 16:20:00|6584|6578|6588|6582|6588|6582|6584|6578|121
1686241500000|2023-06-08 16:25:00|6589|6583|6589|6583|6592|6586|6588|6582|60
1686241800000|2023-06-08 16:30:00|6590|6584|6586|6580|6590|6584|6586|6580|70
1686242100000|2023-06-08 16:35:00|6585|6579|6591|6585|6593|6587|6584|6578|122
1686242400000|2023-06-08 16:40:00|6590|6584|6598|6592|6598|6592|6588|6582|194
1686242700000|2023-06-08 16:45:00|6597|6591|6594|6588|6598|6592|6593|6587|128
1686243000000|2023-06-08 16:50:00|6595|6589|6595|6589|6597|6591|6595|6589|84
1686243300000|2023-06-08 16:55:00|6596|6590|6598|6592|6599|6593|6595|6589|100
1686243600000|2023-06-08 17:00:00|6597|6591|6599|6593|6601|6595|6597|6591|62
1686243900000|2023-06-08 17:05:00|6600|6594|6598|6592|6600|6594|6597|6591|89
1686244200000|2023-06-08 17:10:00|6597|6591|6596|6590|6597|6591|6593|6587|107
1686244500000|2023-06-08 17:15:00|6595|6589|6597|6591|6597|6591|6594|6588|97
1686244800000|2023-06-08 17:20:00|6596|6590|6593|6587|6596|6590|6593|6587|64
1686245100000|2023-06-08 17:25:00|6594|6588|6598|6592|6599|6593|6594|6588|85
1686245400000|2023-06-08 17:30:00|6600|6594|6594|6588|6600|6594|6593|6587|174
1686245700000|2023-06-08 17:35:00|6593|6587|6593|6587|6596|6590|6593|6587|76
1686246000000|2023-06-08 17:40:00|6591|6585|6591|6585|6594|6588|6590|6584|265
1686246300000|2023-06-08 17:45:00|6590|6584|6586|6580|6591|6585|6584|6578|72
1686246600000|2023-06-08 17:50:00|6587|6581|6588|6582|6590|6584|6587|6581|78
1686246900000|2023-06-08 17:55:00|6589|6583|6588|6582|6589|6583|6585|6579|41
1686247200000|2023-06-08 18:00:00|6589|6583|6588|6582|6589|6583|6587|6581|41
1686247500000|2023-06-08 18:05:00|6589|6583|6586|6580|6589|6583|6585|6579|75
1686247800000|2023-06-08 18:10:00|6585|6579|6588|6582|6588|6582|6584|6578|74
1686248100000|2023-06-08 18:15:00|6589|6583|6591|6585|6592|6586|6587|6581|91
1686248400000|2023-06-08 18:20:00|6592|6586|6594|6588|6594|6588|6592|6586|71
1686248700000|2023-06-08 18:25:00|6595|6589|6597|6591|6600|6594|6595|6589|146
1686249000000|2023-06-08 18:30:00|6598|6592|6597|6591|6600|6594|6596|6590|46
1686249300000|2023-06-08 18:35:00|6598|6592|6597|6591|6598|6592|6594|6588|27
1686249600000|2023-06-08 18:40:00|6598|6592|6601|6595|6601|6595|6598|6592|40
1686249900000|2023-06-08 18:45:00|6600|6594|6599|6593|6600|6594|6596|6590|52
1686250200000|2023-06-08 18:50:00|6598|6592|6590|6584|6598|6592|6588|6582|163
1686250500000|2023-06-08 18:55:00|6589|6583|6595|6577|6595|6584|6587|6577|108
1686250800000|2023-06-08 19:00:00|6595.1|6577.1|6594.2|6576.2|6596|6578|6594.1|6576.1|0
1686251100000|2023-06-08 19:05:00|6594.1|6576.1|6593.5|6575.5|6595|6577|6592.4|6574.4|0
1686251400000|2023-06-08 19:10:00|6593.6|6575.6|6591.5|6573.5|6593.8|6575.8|6591.4|6573.4|0
1686251700000|2023-06-08 19:15:00|6591.6|6573.6|6581.7|6563.7|6591.8|6573.8|6581.6|6563.6|0
1686252000000|2023-06-08 19:20:00|6581.6|6563.6|6580.2|6562.2|6582.7|6564.7|6579.5|6561.5|0
1686252300000|2023-06-08 19:25:00|6580.1|6562.1|6578.1|6560.1|6580.1|6562.1|6578|6560|0
1686252600000|2023-06-08 19:30:00|6578|6560|6574.5|6556.5|6578|6560|6574.3|6556.3|0
1686252900000|2023-06-08 19:35:00|6574.4|6556.4|6576.5|6558.5|6576.5|6558.5|6574.4|6556.4|0
1686253200000|2023-06-08 19:40:00|6576.4|6558.4|6576.4|6558.4|6576.5|6558.5|6575.1|6557.1|0
1686253500000|2023-06-08 19:45:00|6576.3|6558.3|6575.8|6557.8|6577.2|6559.2|6575|6557|0
1686253800000|2023-06-08 19:50:00|6575.9|6557.9|6574.2|6556.2|6576.2|6558.2|6573.4|6555.4|0
1686254100000|2023-06-08 19:55:00|6574.1|6556.1|6569.6|6551.6|6575.5|6557.5|6569.5|6551.5|0
1686254400000|2023-06-08 20:00:00|6569.4|6551.4|6567.1|6549.1|6569.4|6551.4|6567.1|6549.1|0
1686254700000|2023-06-08 20:05:00|6567.3|6549.3|6568.1|6550.1|6568.6|6550.6|6567.3|6549.3|0
1686255000000|2023-06-08 20:10:00|6567.9|6549.9|6567.9|6549.9|6568.1|6550.1|6566.9|6548.9|0
1686255300000|2023-06-08 20:15:00|6568.1|6550.1|6568.8|6550.8|6569.1|6551.1|6566.9|6548.9|0
1686255600000|2023-06-08 20:20:00|6568.5|6550.5|6569.1|6551.1|6569.9|6551.9|6568.5|6550.5|0
1686255900000|2023-06-08 20:25:00|6569.3|6551.3|6570.2|6552.2|6570.2|6552.2|6569.3|6551.3|0
1686256200000|2023-06-08 20:30:00|6570.3|6552.3|6571.7|6553.7|6571.9|6553.9|6570.3|6552.3|0
1686256500000|2023-06-08 20:35:00|6571.5|6553.5|6572.3|6554.3|6572.8|6554.8|6571.4|6553.4|0
1686256800000|2023-06-08 20:40:00|6572.1|6554.1|6573.1|6555.1|6573.1|6555.1|6572.1|6554.1|0
1686257100000|2023-06-08 20:45:00|6573|6555|6573.7|6555.7|6574.3|6556.3|6572.8|6554.8|0
1686257400000|2023-06-08 20:50:00|6573.6|6555.6|6572.9|6554.9|6573.8|6555.8|6572.1|6554.1|0
1686257700000|2023-06-08 20:55:00|6572.7|6554.7|6573|6555|6573.2|6555.2|6572.4|6554.4|0
1686258000000|2023-06-08 21:00:00|6573.1|6555.1|6572.8|6554.8|6573.4|6555.4|6572.7|6554.7|0
1686258300000|2023-06-08 21:05:00|6572.7|6554.7|6572.7|6554.7|6572.8|6554.8|6572.7|6554.7|0
1686258600000|2023-06-08 21:10:00|6572.8|6554.8|6572.4|6554.4|6572.8|6554.8|6572.4|6554.4|0
1686258900000|2023-06-08 21:15:00|6572.5|6554.5|6572.4|6554.4|6572.7|6554.7|6572.4|6554.4|0
1686259200000|2023-06-08 21:20:00|6572.6|6554.6|6572|6554|6572.8|6554.8|6572|6554|0
1686259500000|2023-06-08 21:25:00|6572.1|6554.1|6571.9|6553.9|6572.1|6554.1|6571.9|6553.9|0
1686259800000|2023-06-08 21:30:00|6571.8|6553.8|6571.9|6553.9|6572|6554|6571.8|6553.8|0
1686260100000|2023-06-08 21:35:00|6572|6554|6571.9|6553.9|6572|6554|6571.9|6553.9|0
1686260400000|2023-06-08 21:40:00|6572|6554|6572.3|6554.3|6572.4|6554.4|6571.9|6553.9|0
1686260700000|2023-06-08 21:45:00|6572.2|6554.2|6571.3|6553.3|6572.2|6554.2|6570.3|6552.3|0
1686261000000|2023-06-08 21:50:00|6571.1|6553.1|6571.2|6553.2|6571.3|6553.3|6570.9|6552.9|0
1686261300000|2023-06-08 21:55:00|6571.3|6553.3|6571.5|6553.5|6571.5|6553.5|6571.2|6553.2|0
1686261600000|2023-06-08 22:00:00|6571.4|6553.4|6569.7|6551.7|6571.6|6553.6|6569.7|6551.7|0
1686261900000|2023-06-08 22:05:00|6569.8|6551.8|6569.5|6551.5|6570.5|6552.5|6569|6551|0
1686262200000|2023-06-08 22:10:00|6569.6|6551.6|6569.5|6551.5|6570.2|6552.2|6569.5|6551.5|0
1686262500000|2023-06-08 22:15:00|6569.6|6551.6|6570|6552|6570.2|6552.2|6569.5|6551.5|0
1686262800000|2023-06-08 22:20:00|6569.9|6551.9|6570|6552|6570.2|6552.2|6569.5|6551.5|0
1686263100000|2023-06-08 22:25:00|6569.8|6551.8|6569.5|6551.5|6570|6552|6569.5|6551.5|0
1686263400000|2023-06-08 22:30:00|6569.7|6551.7|6570.5|6552.5|6570.5|6552.5|6569.7|6551.7|0
1686263700000|2023-06-08 22:35:00|6570.4|6552.4|6570.2|6552.2|6570.5|6552.5|6570.2|6552.2|0
1686264000000|2023-06-08 22:40:00|6570.3|6552.3|6570.2|6552.2|6570.5|6552.5|6570.2|6552.2|0
1686264300000|2023-06-08 22:45:00|6570|6552|6570.2|6552.2|6570.5|6552.5|6570|6552|0
1686264900000|2023-06-08 22:55:00|6570|6552|6570.5|6552.5|6570.5|6552.5|6570|6552|0
1686265200000|2023-06-08 23:00:00|6570.3|6552.3|6570.7|6552.7|6570.7|6552.7|6570.2|6552.2|0
1686265500000|2023-06-08 23:05:00|6571|6553|6570.5|6552.5|6571|6553|6570.2|6552.2|0
1686265800000|2023-06-08 23:10:00|6570.7|6552.7|6570|6552|6570.7|6552.7|6570|6552|0
1686266100000|2023-06-08 23:15:00|6570.1|6552.1|6570.2|6552.2|6570.2|6552.2|6570|6552|0
1686266400000|2023-06-08 23:20:00|6570.1|6552.1|6570.4|6552.4|6570.4|6552.4|6569.2|6551.2|0
1686266700000|2023-06-08 23:25:00|6570.6|6552.6|6570.9|6552.9|6570.9|6552.9|6570.6|6552.6|0
1686267000000|2023-06-08 23:30:00|6570.7|6552.7|6571.2|6553.2|6571.2|6553.2|6570.7|6552.7|0
1686267300000|2023-06-08 23:35:00|6571|6553|6571.4|6553.4|6571.4|6553.4|6570.9|6552.9|0
1686267600000|2023-06-08 23:40:00|6571.6|6553.6|6571.7|6553.7|6571.9|6553.9|6571.4|6553.4|0
1686267900000|2023-06-08 23:45:00|6571.5|6553.5|6570.9|6552.9|6571.5|6553.5|6570.7|6552.7|0
1686268200000|2023-06-08 23:50:00|6570.8|6552.8|6570.7|6552.7|6570.9|6552.9|6570.4|6552.4|0
1686268500000|2023-06-08 23:55:00|6570.9|6552.9|6570.1|6552.1|6570.9|6552.9|6569.9|6551.9|0
1686268800000|2023-06-09 00:00:00|6570.4|6552.4|6569.9|6551.9|6570.9|6552.9|6569.6|6551.6|0
1686269100000|2023-06-09 00:05:00|6570.1|6552.1|6568.6|6550.6|6570.1|6552.1|6567.1|6549.1|0
1686269400000|2023-06-09 00:10:00|6568.9|6550.9|6569.1|6551.1|6569.6|6551.6|6568.6|6550.6|0
1686269700000|2023-06-09 00:15:00|6568.9|6550.9|6569.5|6551.5|6569.5|6551.5|6568|6550|0
1686270000000|2023-06-09 00:20:00|6569.2|6551.2|6572.3|6554.3|6572.3|6554.3|6569.2|6551.2|0
1686270300000|2023-06-09 00:25:00|6574.3|6556.3|6573.3|6555.3|6574.3|6556.3|6573|6555|0
1686270600000|2023-06-09 00:30:00|6573.4|6555.4|6576.1|6558.1|6576.1|6558.1|6573|6555|0
1686270900000|2023-06-09 00:35:00|6575.9|6557.9|6577.9|6559.9|6578.1|6560.1|6575.7|6557.7|0
1686271200000|2023-06-09 00:40:00|6578|6560|6577.1|6559.1|6578.4|6560.4|6576.9|6558.9|0
1686271500000|2023-06-09 00:45:00|6576.9|6558.9|6575.8|6557.8|6576.9|6558.9|6575.1|6557.1|0
1686271800000|2023-06-09 00:50:00|6575.6|6557.6|6575.3|6557.3|6575.8|6557.8|6575.1|6557.1|0
1686272100000|2023-06-09 00:55:00|6575.6|6557.6|6575.3|6557.3|6575.6|6557.6|6574.8|6556.8|0
1686272400000|2023-06-09 01:00:00|6575.6|6557.6|6574.8|6556.8|6575.6|6557.6|6574.8|6556.8|0
1686272700000|2023-06-09 01:05:00|6575|6557|6577|6559|6577.2|6559.2|6574.6|6556.6|0
1686273000000|2023-06-09 01:10:00|6577.1|6559.1|6577.6|6559.6|6578|6560|6577|6559|0
1686273300000|2023-06-09 01:15:00|6575|6569|6561|6555|6581|6575|6557|6551|1381
1686273600000|2023-06-09 01:20:00|6562|6556|6569|6563|6569|6563|6558|6552|712
1686273900000|2023-06-09 01:25:00|6567|6561|6560|6554|6569|6563|6560|6554|738
1686274200000|2023-06-09 01:30:00|6563|6557|6587|6581|6597|6591|6563|6557|3647
1686274500000|2023-06-09 01:35:00|6585|6579|6581|6575|6589|6583|6568|6562|1538
1686274800000|2023-06-09 01:40:00|6582|6576|6561|6555|6583|6577|6552|6546|1268
1686275100000|2023-06-09 01:45:00|6562|6556|6574|6568|6578|6572|6556|6550|1413
1686275400000|2023-06-09 01:50:00|6575|6569|6568|6562|6587|6581|6564|6558|1128
1686275700000|2023-06-09 01:55:00|6567|6561|6572|6566|6577|6571|6561|6555|1109
1686276000000|2023-06-09 02:00:00|6573|6567|6552|6546|6575|6569|6550|6544|1381
1686276300000|2023-06-09 02:05:00|6553|6547|6563|6557|6565|6559|6552|6546|1216
1686276600000|2023-06-09 02:10:00|6562|6556|6551|6545|6568|6562|6550|6544|987
1686276900000|2023-06-09 02:15:00|6552|6546|6541|6535|6557|6551|6541|6535|787
1686277200000|2023-06-09 02:20:00|6543|6537|6536|6530|6544|6538|6530|6524|1065
1686277500000|2023-06-09 02:25:00|6535|6529|6537|6531|6542|6536|6531|6525|796
1686277800000|2023-06-09 02:30:00|6536|6530|6538|6532|6539|6533|6522|6516|958
1686278100000|2023-06-09 02:35:00|6539|6533|6546|6540|6546|6540|6531|6525|676
1686278400000|2023-06-09 02:40:00|6545|6539|6543|6537|6551|6545|6539|6533|640
1686278700000|2023-06-09 02:45:00|6545|6539|6549|6543|6549|6543|6538|6532|925
1686279000000|2023-06-09 02:50:00|6550|6544|6547|6541|6551|6545|6538|6532|459
1686279300000|2023-06-09 02:55:00|6548|6542|6556|6550|6556|6550|6546|6540|334
1686279600000|2023-06-09 03:00:00|6555|6549|6559|6553|6559|6553|6549|6543|364
1686279900000|2023-06-09 03:05:00|6560|6554|6554|6548|6563|6557|6552|6546|463
1686280200000|2023-06-09 03:10:00|6555|6549|6551|6545|6555|6549|6543|6537|541
1686280500000|2023-06-09 03:15:00|6553|6547|6558|6552|6560|6554|6548|6542|468
1686280800000|2023-06-09 03:20:00|6557|6551|6560|6554|6565|6559|6555|6549|569
1686281100000|2023-06-09 03:25:00|6561|6555|6564|6558|6564|6558|6556|6550|252
1686281400000|2023-06-09 03:30:00|6565|6559|6569|6563|6572|6566|6564|6558|323
1686281700000|2023-06-09 03:35:00|6570|6564|6568|6562|6573|6567|6568|6562|638
1686282000000|2023-06-09 03:40:00|6571|6565|6575|6569|6577|6571|6570|6564|366
1686282300000|2023-06-09 03:45:00|6574|6568|6578|6572|6585|6579|6574|6568|544
1686282600000|2023-06-09 03:50:00|6579|6573|6574|6568|6579|6573|6572|6566|318
1686282900000|2023-06-09 03:55:00|6573|6567|6576|6570|6578|6572|6573|6567|464
1686283200000|2023-06-09 04:00:00|6584|6566|6583.7|6565.7|6584|6566|6583.5|6565.5|4
1686283500000|2023-06-09 04:05:00|6583.5|6565.5|6583.5|6565.5|6583.6|6565.6|6583.3|6565.3|0
1686283800000|2023-06-09 04:10:00|6583.4|6565.4|6583.5|6565.5|6583.7|6565.7|6583.4|6565.4|0
1686284100000|2023-06-09 04:15:00|6583.4|6565.4|6583.1|6565.1|6583.5|6565.5|6583.1|6565.1|0
1686284400000|2023-06-09 04:20:00|6582.9|6564.9|6582.6|6564.6|6583.1|6565.1|6582.6|6564.6|0
1686284700000|2023-06-09 04:25:00|6582.8|6564.8|6582.8|6564.8|6582.8|6564.8|6582.6|6564.6|0
1686285000000|2023-06-09 04:30:00|6583.1|6565.1|6582.6|6564.6|6583.1|6565.1|6582.6|6564.6|0
1686285300000|2023-06-09 04:35:00|6582.5|6564.5|6582.4|6564.4|6582.6|6564.6|6582.2|6564.2|0
1686285600000|2023-06-09 04:40:00|6582.3|6564.3|6581.9|6563.9|6582.4|6564.4|6581.9|6563.9|0
1686285900000|2023-06-09 04:45:00|6582.1|6564.1|6581.9|6563.9|6582.2|6564.2|6581.9|6563.9|0
1686286200000|2023-06-09 04:50:00|6581.8|6563.8|6581.9|6563.9|6581.9|6563.9|6581.7|6563.7|0
1686286500000|2023-06-09 04:55:00|6581.8|6563.8|6581.7|6563.7|6581.9|6563.9|6581.5|6563.5|4
1686286800000|2023-06-09 05:00:00|6574|6568|6571|6565|6579|6573|6569|6563|848
1686287100000|2023-06-09 05:05:00|6572|6566|6574|6568|6578|6572|6566|6560|578
1686287400000|2023-06-09 05:10:00|6575|6569|6583|6577|6584|6578|6572|6566|655
1686287700000|2023-06-09 05:15:00|6586|6580|6582|6576|6590|6584|6580|6574|833
1686288000000|2023-06-09 05:20:00|6583|6577|6575|6569|6583|6577|6574|6568|649
1686288300000|2023-06-09 05:25:00|6574|6568|6579|6573|6580|6574|6572|6566|472
1686288600000|2023-06-09 05:30:00|6578|6572|6585|6579|6592|6586|6578|6572|619
1686288900000|2023-06-09 05:35:00|6586|6580|6600|6594|6604|6598|6586|6580|917
1686289200000|2023-06-09 05:40:00|6601|6595|6617|6611|6620|6614|6600|6594|1694
1686289500000|2023-06-09 05:45:00|6616|6610|6615|6609|6625|6619|6614|6608|1363
1686289800000|2023-06-09 05:50:00|6616|6610|6610|6604|6622|6616|6609|6603|910
1686290100000|2023-06-09 05:55:00|6612|6606|6605|6599|6614|6608|6600|6594|1009
1686290400000|2023-06-09 06:00:00|6606|6600|6602|6596|6607|6601|6599|6593|649
1686290700000|2023-06-09 06:05:00|6603|6597|6600|6594|6604|6598|6596|6590|543
1686291000000|2023-06-09 06:10:00|6602|6596|6605|6599|6608|6602|6597|6591|493
1686291300000|2023-06-09 06:15:00|6604|6598|6607|6601|6608|6602|6601|6595|620
1686291600000|2023-06-09 06:20:00|6608|6602|6609|6603|6609|6603|6599|6593|685
1686291900000|2023-06-09 06:25:00|6610|6604|6616|6610|6617|6611|6605|6599|786
1686292200000|2023-06-09 06:30:00|6617|6611|6609|6603|6617|6611|6608|6602|387
1686292500000|2023-06-09 06:35:00|6610|6604|6604|6598|6611|6605|6600|6594|455
1686292800000|2023-06-09 06:40:00|6603|6597|6608|6602|6609|6603|6601|6595|656
1686293100000|2023-06-09 06:45:00|6610|6604|6611|6605|6614|6608|6604|6598|499
1686293400000|2023-06-09 06:50:00|6612|6606|6614|6608|6617|6611|6609|6603|558
1686293700000|2023-06-09 06:55:00|6615|6609|6618|6612|6620|6614|6611|6605|713
1686294000000|2023-06-09 07:00:00|6619|6613|6608|6602|6620|6614|6607|6601|843
1686294300000|2023-06-09 07:05:00|6609|6603|6610|6604|6615|6609|6604|6598|718
1686294600000|2023-06-09 07:10:00|6611|6605|6609|6603|6615|6609|6608|6602|597
1686294900000|2023-06-09 07:15:00|6610|6604|6610|6604|6612|6606|6601|6595|663
1686295200000|2023-06-09 07:20:00|6609|6603|6608|6602|6611|6605|6605|6599|551
1686295500000|2023-06-09 07:25:00|6607|6601|6606|6600|6610|6604|6602|6596|587
1686295800000|2023-06-09 07:30:00|6607|6601|6598|6592|6607|6601|6598|6592|475
1686296100000|2023-06-09 07:35:00|6599|6593|6602|6596|6602|6596|6597|6591|1194
1686296400000|2023-06-09 07:40:00|6601|6595|6601|6595|6603|6597|6599|6593|485
1686296700000|2023-06-09 07:45:00|6599|6593|6598|6592|6601|6595|6595|6589|484
1686297000000|2023-06-09 07:50:00|6597|6591|6599|6593|6599|6593|6589|6583|1427
1686297300000|2023-06-09 07:55:00|6600|6594|6599|6593|6605|6599|6599|6593|1828
1686297600000|2023-06-09 08:00:00|6600|6594|6592.3|6586.3|6600|6594|6590.3|6584.3|2017
1686297900000|2023-06-09 08:05:00|6593.3|6587.3|6588.3|6582.3|6593.3|6587.3|6585.3|6579.3|2893
1686298200000|2023-06-09 08:10:00|6589.3|6583.3|6594.3|6588.3|6594.3|6588.3|6587.3|6581.3|1031
1686298500000|2023-06-09 08:15:00|6593.3|6587.3|6589.3|6583.3|6597.3|6591.3|6589.3|6583.3|1081
1686298800000|2023-06-09 08:20:00|6590.3|6584.3|6587.3|6581.3|6591.3|6585.3|6584.3|6578.3|639
1686299100000|2023-06-09 08:25:00|6588.3|6582.3|6592.3|6586.3|6593.3|6587.3|6583.3|6577.3|1468
1686299400000|2023-06-09 08:30:00|6597.3|6579.3|6591.7|6573.7|6597.7|6579.7|6590.9|6572.9|5
1686299700000|2023-06-09 08:35:00|6591.8|6573.8|6591.9|6573.9|6592.7|6574.7|6591.4|6573.4|0
1686300000000|2023-06-09 08:40:00|6591.7|6573.7|6592.9|6574.9|6593.2|6575.2|6591.6|6573.6|0
1686300300000|2023-06-09 08:45:00|6592.8|6574.8|6593.7|6575.7|6593.7|6575.7|6592.2|6574.2|0
1686300600000|2023-06-09 08:50:00|6593.8|6575.8|6594.8|6576.8|6595.5|6577.5|6593.4|6575.4|0
1686300900000|2023-06-09 08:55:00|6594.9|6576.9|6596.7|6578.7|6597|6579|6594.8|6576.8|0
1686301200000|2023-06-09 09:00:00|6597|6579|6608|6590|6608.3|6590.3|6596.6|6578.6|0
1686301500000|2023-06-09 09:05:00|6607.9|6589.9|6607.4|6589.4|6608.9|6590.9|6607.2|6589.2|0
1686301800000|2023-06-09 09:10:00|6607.5|6589.5|6607.2|6589.2|6608.1|6590.1|6607|6589|0
1686302100000|2023-06-09 09:15:00|6591.3|6585.3|6591.3|6585.3|6593.3|6587.3|6588.3|6582.3|381
1686302400000|2023-06-09 09:20:00|6592.3|6586.3|6588.3|6582.3|6593.3|6587.3|6588.3|6582.3|121
1686302700000|2023-06-09 09:25:00|6589.3|6583.3|6588.3|6582.3|6589.3|6583.3|6585.3|6579.3|82
1686303000000|2023-06-09 09:30:00|6589.3|6583.3|6588.3|6582.3|6591.3|6585.3|6588.3|6582.3|44
1686303300000|2023-06-09 09:35:00|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6585.3|6579.3|88
1686303600000|2023-06-09 09:40:00|6586.3|6580.3|6587.3|6581.3|6587.3|6581.3|6585.3|6579.3|79
1686303900000|2023-06-09 09:45:00|6588.3|6582.3|6578.3|6572.3|6588.3|6582.3|6577.3|6571.3|235
1686304200000|2023-06-09 09:50:00|6577.3|6571.3|6576.3|6570.3|6579.3|6573.3|6574.3|6568.3|154
1686304500000|2023-06-09 09:55:00|6577.3|6571.3|6575.3|6569.3|6578.3|6572.3|6573.3|6567.3|160
1686304800000|2023-06-09 10:00:00|6575.8|6569.8|6575.8|6569.8|6576.3|6570.3|6573.8|6567.8|94
1686305100000|2023-06-09 10:05:00|6575.3|6569.3|6577.8|6571.8|6578.8|6572.8|6574.8|6568.8|150
1686305400000|2023-06-09 10:10:00|6576.8|6570.8|6573.8|6567.8|6576.8|6570.8|6571.3|6565.3|104
1686305700000|2023-06-09 10:15:00|6573.3|6567.3|6573.8|6567.8|6574.8|6568.8|6572.8|6566.8|67
1686306000000|2023-06-09 10:20:00|6574.8|6568.8|6573.8|6567.8|6574.8|6568.8|6572.8|6566.8|72
1686306300000|2023-06-09 10:25:00|6574.3|6568.3|6573.8|6567.8|6575.8|6569.8|6572.8|6566.8|94
1686306600000|2023-06-09 10:30:00|6572.8|6566.8|6572.8|6566.8|6573.3|6567.3|6571.8|6565.8|50
1686306900000|2023-06-09 10:35:00|6573.3|6567.3|6573.8|6567.8|6573.8|6567.8|6571.8|6565.8|46
1686307200000|2023-06-09 10:40:00|6574.8|6568.8|6574.8|6568.8|6575.3|6569.3|6572.3|6566.3|86
1686307500000|2023-06-09 10:45:00|6574.3|6568.3|6575.8|6569.8|6576.8|6570.8|6573.3|6567.3|24
1686307800000|2023-06-09 10:50:00|6576.3|6570.3|6578.8|6572.8|6578.8|6572.8|6575.8|6569.8|34
1686308100000|2023-06-09 10:55:00|6579.3|6573.3|6581.8|6575.8|6582.8|6576.8|6578.3|6572.3|163
1686308400000|2023-06-09 11:00:00|6582.3|6576.3|6584.8|6578.8|6584.8|6578.8|6582.3|6576.3|308
1686308700000|2023-06-09 11:05:00|6584.3|6578.3|6585.8|6579.8|6586.8|6580.8|6583.3|6577.3|315
1686309000000|2023-06-09 11:10:00|6585.3|6579.3|6590.8|6584.8|6590.8|6584.8|6585.3|6579.3|98
1686309300000|2023-06-09 11:15:00|6590.3|6584.3|6589.8|6583.8|6590.8|6584.8|6589.3|6583.3|73
1686309600000|2023-06-09 11:20:00|6589.3|6583.3|6590.3|6584.3|6590.8|6584.8|6588.8|6582.8|143
1686309900000|2023-06-09 11:25:00|6590.8|6584.8|6594.8|6588.8|6594.8|6588.8|6590.3|6584.3|78
1686310200000|2023-06-09 11:30:00|6594.3|6588.3|6594.8|6588.8|6595.8|6589.8|6593.3|6587.3|75
1686310500000|2023-06-09 11:35:00|6594.3|6588.3|6595.8|6589.8|6595.8|6589.8|6592.8|6586.8|194
1686310800000|2023-06-09 11:40:00|6596.8|6590.8|6598.8|6592.8|6599.3|6593.3|6594.8|6588.8|110
1686311100000|2023-06-09 11:45:00|6599.8|6593.8|6603.3|6597.3|6604.8|6598.8|6598.8|6592.8|403
1686311400000|2023-06-09 11:50:00|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|6602.3|6596.3|85
1686311700000|2023-06-09 11:55:00|6603.3|6597.3|6602.8|6596.8|6604.8|6598.8|6600.8|6594.8|163
1686312000000|2023-06-09 12:00:00|6603.8|6597.8|6602.8|6596.8|6604.8|6598.8|6602.8|6596.8|129
1686312300000|2023-06-09 12:05:00|6602.3|6596.3|6601.8|6595.8|6603.8|6597.8|6600.3|6594.3|114
1686312600000|2023-06-09 12:10:00|6601.3|6595.3|6600.8|6594.8|6602.8|6596.8|6599.8|6593.8|30
1686312900000|2023-06-09 12:15:00|6601.3|6595.3|6602.3|6596.3|6602.3|6596.3|6600.3|6594.3|13
1686313200000|2023-06-09 12:20:00|6601.8|6595.8|6599.8|6593.8|6602.8|6596.8|6597.8|6591.8|27
1686313500000|2023-06-09 12:25:00|6599.3|6593.3|6596.3|6590.3|6600.8|6594.8|6596.3|6590.3|64
1686313800000|2023-06-09 12:30:00|6596.8|6590.8|6600.3|6594.3|6604.8|6598.8|6596.8|6590.8|87
1686314100000|2023-06-09 12:35:00|6600.8|6594.8|6602.8|6596.8|6603.8|6597.8|6600.8|6594.8|53
1686314400000|2023-06-09 12:40:00|6602.3|6596.3|6602.3|6596.3|6603.8|6597.8|6600.8|6594.8|48
1686314700000|2023-06-09 12:45:00|6601.8|6595.8|6603.3|6597.3|6604.8|6598.8|6601.8|6595.8|23
1686315000000|2023-06-09 12:50:00|6602.8|6596.8|6601.3|6595.3|6604.3|6598.3|6600.8|6594.8|8
1686315300000|2023-06-09 12:55:00|6600.8|6594.8|6602.8|6596.8|6603.8|6597.8|6599.3|6593.3|22
1686315600000|2023-06-09 13:00:00|6603.3|6597.3|6600.8|6594.8|6603.8|6597.8|6598.3|6592.3|64
1686315900000|2023-06-09 13:05:00|6600.3|6594.3|6601.3|6595.3|6603.8|6597.8|6599.8|6593.8|133
1686316200000|2023-06-09 13:10:00|6601.8|6595.8|6607.8|6601.8|6607.8|6601.8|6601.3|6595.3|81
1686316500000|2023-06-09 13:15:00|6607.3|6601.3|6607.8|6601.8|6608.8|6602.8|6605.8|6599.8|66
1686316800000|2023-06-09 13:20:00|6607.3|6601.3|6604.3|6598.3|6609.8|6603.8|6602.8|6596.8|200
1686317100000|2023-06-09 13:25:00|6603.8|6597.8|6600.8|6594.8|6603.8|6597.8|6598.3|6592.3|80
1686317400000|2023-06-09 13:30:00|6600.3|6594.3|6610.3|6604.3|6610.8|6604.8|6596.8|6590.8|772
1686317700000|2023-06-09 13:35:00|6610.8|6604.8|6596.8|6590.8|6612.3|6606.3|6587.8|6581.8|604
1686318000000|2023-06-09 13:40:00|6596.3|6590.3|6597.8|6591.8|6599.3|6593.3|6584.8|6578.8|543
1686318300000|2023-06-09 13:45:00|6598.3|6592.3|6598.8|6592.8|6609.3|6603.3|6598.3|6592.3|554
1686318600000|2023-06-09 13:50:00|6597.3|6591.3|6601.3|6595.3|6602.8|6596.8|6592.3|6586.3|148
1686318900000|2023-06-09 13:55:00|6601.8|6595.8|6609.8|6603.8|6611.8|6605.8|6601.3|6595.3|438
1686319200000|2023-06-09 14:00:00|6609.3|6603.3|6620.8|6614.8|6620.8|6614.8|6605.3|6599.3|394
1686319500000|2023-06-09 14:05:00|6619.8|6613.8|6612.3|6606.3|6619.8|6613.8|6609.8|6603.8|243
1686319800000|2023-06-09 14:10:00|6612.8|6606.8|6620.8|6614.8|6623.8|6617.8|6609.8|6603.8|438
1686320100000|2023-06-09 14:15:00|6621.3|6615.3|6626.8|6620.8|6627.8|6621.8|6619.3|6613.3|204
1686320400000|2023-06-09 14:20:00|6627.3|6621.3|6625.8|6619.8|6627.8|6621.8|6621.8|6615.8|276
1686320700000|2023-06-09 14:25:00|6625.3|6619.3|6622.8|6616.8|6627.8|6621.8|6621.8|6615.8|250
1686321000000|2023-06-09 14:30:00|6623.3|6617.3|6610.8|6604.8|6624.8|6618.8|6610.8|6604.8|248
1686321300000|2023-06-09 14:35:00|6611.3|6605.3|6604.8|6598.8|6611.8|6605.8|6603.8|6597.8|421
1686321600000|2023-06-09 14:40:00|6605.8|6599.8|6595.8|6589.8|6605.8|6599.8|6589.3|6583.3|613
1686321900000|2023-06-09 14:45:00|6596.3|6590.3|6588.3|6582.3|6599.8|6593.8|6587.8|6581.8|225
1686322200000|2023-06-09 14:50:00|6587.8|6581.8|6585.8|6579.8|6588.8|6582.8|6576.8|6570.8|342
1686322500000|2023-06-09 14:55:00|6586.3|6580.3|6583.8|6577.8|6591.3|6585.3|6582.3|6576.3|172
1686322800000|2023-06-09 15:00:00|6584.3|6578.3|6586.3|6580.3|6587.3|6581.3|6579.8|6573.8|315
1686323100000|2023-06-09 15:05:00|6586.8|6580.8|6599.3|6593.3|6602.8|6596.8|6584.8|6578.8|409
1686323400000|2023-06-09 15:10:00|6598.8|6592.8|6599.8|6593.8|6602.3|6596.3|6596.3|6590.3|113
1686323700000|2023-06-09 15:15:00|6599.3|6593.3|6600.8|6594.8|6601.8|6595.8|6593.8|6587.8|156
1686324000000|2023-06-09 15:20:00|6601.3|6595.3|6601.8|6595.8|6604.8|6598.8|6600.8|6594.8|193
1686324300000|2023-06-09 15:25:00|6602.3|6596.3|6600.8|6594.8|6603.8|6597.8|6597.8|6591.8|279
1686324600000|2023-06-09 15:30:00|6600.3|6594.3|6607.8|6601.8|6609.3|6603.3|6600.3|6594.3|298
1686324900000|2023-06-09 15:35:00|6608.8|6602.8|6611.8|6605.8|6613.8|6607.8|6606.8|6600.8|368
1686325200000|2023-06-09 15:40:00|6612.3|6606.3|6616.8|6610.8|6616.8|6610.8|6612.3|6606.3|186
1686325500000|2023-06-09 15:45:00|6616.3|6610.3|6610.8|6604.8|6619.3|6613.3|6608.8|6602.8|219
1686325800000|2023-06-09 15:50:00|6611.3|6605.3|6610.8|6604.8|6613.3|6607.3|6607.8|6601.8|121
1686326100000|2023-06-09 15:55:00|6611.3|6605.3|6609.3|6603.3|6611.8|6605.8|6606.8|6600.8|183
1686326400000|2023-06-09 16:00:00|6610.3|6604.3|6601.3|6595.3|6611.3|6605.3|6599.3|6593.3|152
1686326700000|2023-06-09 16:05:00|6603.3|6597.3|6596.3|6590.3|6603.3|6597.3|6596.3|6590.3|102
1686327000000|2023-06-09 16:10:00|6595.3|6589.3|6592.3|6586.3|6596.3|6590.3|6590.3|6584.3|464
1686327300000|2023-06-09 16:15:00|6593.3|6587.3|6596.3|6590.3|6600.3|6594.3|6593.3|6587.3|151
1686327600000|2023-06-09 16:20:00|6595.3|6589.3|6591.3|6585.3|6595.3|6589.3|6589.3|6583.3|75
1686327900000|2023-06-09 16:25:00|6592.3|6586.3|6587.3|6581.3|6592.3|6586.3|6585.3|6579.3|83
1686328200000|2023-06-09 16:30:00|6588.3|6582.3|6592.3|6586.3|6593.3|6587.3|6588.3|6582.3|29
1686328500000|2023-06-09 16:35:00|6590.3|6584.3|6586.3|6580.3|6590.3|6584.3|6585.3|6579.3|46
1686328800000|2023-06-09 16:40:00|6587.3|6581.3|6589.3|6583.3|6589.3|6583.3|6584.3|6578.3|64
1686329100000|2023-06-09 16:45:00|6590.3|6584.3|6589.3|6583.3|6590.3|6584.3|6587.3|6581.3|13
1686329400000|2023-06-09 16:50:00|6591.3|6585.3|6592.3|6586.3|6592.3|6586.3|6591.3|6585.3|12
1686329700000|2023-06-09 16:55:00|6590.3|6584.3|6592.3|6586.3|6592.3|6586.3|6589.3|6583.3|28
1686330000000|2023-06-09 17:00:00|6593.3|6587.3|6594.3|6588.3|6594.3|6588.3|6591.3|6585.3|13
1686330300000|2023-06-09 17:05:00|6595.3|6589.3|6594.3|6588.3|6595.3|6589.3|6593.3|6587.3|26
1686330600000|2023-06-09 17:10:00|6593.3|6587.3|6594.3|6588.3|6595.3|6589.3|6592.3|6586.3|62
1686330900000|2023-06-09 17:15:00|6593.3|6587.3|6592.3|6586.3|6595.3|6589.3|6592.3|6586.3|31
1686331200000|2023-06-09 17:20:00|6593.3|6587.3|6596.3|6590.3|6596.3|6590.3|6593.3|6587.3|22
1686331500000|2023-06-09 17:25:00|6599.3|6593.3|6599.3|6593.3|6601.3|6595.3|6598.3|6592.3|68
1686331800000|2023-06-09 17:30:00|6598.3|6592.3|6601.3|6595.3|6604.3|6598.3|6598.3|6592.3|119
1686332100000|2023-06-09 17:35:00|6602.3|6596.3|6602.3|6596.3|6602.3|6596.3|6600.3|6594.3|40
1686332400000|2023-06-09 17:40:00|6603.3|6597.3|6601.3|6595.3|6604.3|6598.3|6600.3|6594.3|80
1686332700000|2023-06-09 17:45:00|6602.3|6596.3|6600.3|6594.3|6604.3|6598.3|6600.3|6594.3|87
1686333000000|2023-06-09 17:50:00|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6597.3|6591.3|59
1686333300000|2023-06-09 17:55:00|6601.3|6595.3|6599.3|6593.3|6601.3|6595.3|6599.3|6593.3|64
1686333600000|2023-06-09 18:00:00|6601.3|6595.3|6597.3|6591.3|6601.3|6595.3|6597.3|6591.3|32
1686333900000|2023-06-09 18:05:00|6599.3|6593.3|6598.3|6592.3|6599.3|6593.3|6596.3|6590.3|46
1686334200000|2023-06-09 18:10:00|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6598.3|6592.3|59
1686334500000|2023-06-09 18:15:00|6598.3|6592.3|6596.3|6590.3|6598.3|6592.3|6596.3|6590.3|38
1686334800000|2023-06-09 18:20:00|6595.3|6589.3|6596.3|6590.3|6598.3|6592.3|6595.3|6589.3|25
1686335100000|2023-06-09 18:25:00|6595.3|6589.3|6591.3|6585.3|6595.3|6589.3|6589.3|6583.3|57
1686335400000|2023-06-09 18:30:00|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|31
1686335700000|2023-06-09 18:35:00|6589.3|6583.3|6586.3|6580.3|6589.3|6583.3|6586.3|6580.3|69
1686336000000|2023-06-09 18:40:00|6585.3|6579.3|6585.3|6579.3|6586.3|6580.3|6582.3|6576.3|92
1686336300000|2023-06-09 18:45:00|6584.3|6578.3|6581.3|6575.3|6584.3|6578.3|6581.3|6575.3|73
1686336600000|2023-06-09 18:50:00|6580.3|6574.3|6577.3|6571.3|6581.3|6575.3|6577.3|6571.3|177
1686336900000|2023-06-09 18:55:00|6576.3|6570.3|6584.4|6566.4|6584.4|6575.3|6575.3|6566.4|119
1686337200000|2023-06-09 19:00:00|6584.5|6566.5|6586.5|6568.5|6586.7|6568.7|6584.5|6566.5|0
1686337500000|2023-06-09 19:05:00|6586.4|6568.4|6583.4|6565.4|6587.2|6569.2|6582.4|6564.4|0
1686337800000|2023-06-09 19:10:00|6583.5|6565.5|6586.4|6568.4|6588.1|6570.1|6583.2|6565.2|0
1686338100000|2023-06-09 19:15:00|6586.5|6568.5|6585.9|6567.9|6587.3|6569.3|6584.8|6566.8|0
1686338400000|2023-06-09 19:20:00|6586|6568|6584.9|6566.9|6586.8|6568.8|6584.8|6566.8|0
1686338700000|2023-06-09 19:25:00|6584.8|6566.8|6584|6566|6585.1|6567.1|6583.6|6565.6|0
1686339000000|2023-06-09 19:30:00|6584.1|6566.1|6584.9|6566.9|6586.9|6568.9|6583.9|6565.9|0
1686339300000|2023-06-09 19:35:00|6585|6567|6587.2|6569.2|6587.2|6569.2|6582.2|6564.2|0
1686339600000|2023-06-09 19:40:00|6587.1|6569.1|6587.2|6569.2|6587.7|6569.7|6586.4|6568.4|0
1686339900000|2023-06-09 19:45:00|6587.3|6569.3|6587.8|6569.8|6589.3|6571.3|6587.1|6569.1|0
1686340200000|2023-06-09 19:50:00|6587.4|6569.4|6588.4|6570.4|6589.5|6571.5|6587.3|6569.3|0
1686340500000|2023-06-09 19:55:00|6587.5|6569.5|6588.5|6570.5|6590.4|6572.4|6584.3|6566.3|0
1686340800000|2023-06-09 20:00:00|6588.7|6570.7|6590.1|6572.1|6590.4|6572.4|6588.2|6570.2|0
1686341100000|2023-06-09 20:05:00|6590|6572|6589.6|6571.6|6591.1|6573.1|6589.4|6571.4|0
1686341400000|2023-06-09 20:10:00|6589.5|6571.5|6590.6|6572.6|6590.9|6572.9|6589.4|6571.4|0
1686341700000|2023-06-09 20:15:00|6590.5|6572.5|6590.6|6572.6|6591.1|6573.1|6590.5|6572.5|0
1686342000000|2023-06-09 20:20:00|6590.8|6572.8|6591.4|6573.4|6591.6|6573.6|6590.8|6572.8|0
1686342300000|2023-06-09 20:25:00|6591.5|6573.5|6592.1|6574.1|6592.3|6574.3|6591.4|6573.4|0
1686342600000|2023-06-09 20:30:00|6592|6574|6591.1|6573.1|6592.1|6574.1|6591.1|6573.1|0
1686342900000|2023-06-09 20:35:00|6591|6573|6590.4|6572.4|6591.4|6573.4|6589.9|6571.9|0
1686343200000|2023-06-09 20:40:00|6590.6|6572.6|6590.1|6572.1|6590.6|6572.6|6589.9|6571.9|0
1686343500000|2023-06-09 20:45:00|6590|6572|6588.6|6570.6|6590.4|6572.4|6588.4|6570.4|0
1686343800000|2023-06-09 20:50:00|6588.7|6570.7|6588.9|6570.9|6589.1|6571.1|6588.6|6570.6|0
1686344100000|2023-06-09 20:55:00|6589|6571|6588.1|6570.1|6589.9|6571.9|6588|6570|0
1686344400000|2023-06-09 21:00:00|6589.8|6571.8|6589.8|6571.8|6589.8|6571.8|6589.8|6571.8|0
1686520800000|2023-06-11 22:00:00|6590.9|6572.9|6591.4|6573.4|6591.7|6573.7|6590.9|6572.9|0
1686521100000|2023-06-11 22:05:00|6591.1|6573.1|6591.9|6573.9|6592.1|6574.1|6590.9|6572.9|0
1686521400000|2023-06-11 22:10:00|6592|6574|6593.5|6575.5|6593.9|6575.9|6591.9|6573.9|0
1686521700000|2023-06-11 22:15:00|6593.6|6575.6|6594.6|6576.6|6594.6|6576.6|6593.1|6575.1|0
1686522000000|2023-06-11 22:20:00|6594.8|6576.8|6595.9|6577.9|6597|6579|6594.6|6576.6|0
1686522300000|2023-06-11 22:25:00|6595.7|6577.7|6595.8|6577.8|6596.9|6578.9|6595.7|6577.7|0
1686522600000|2023-06-11 22:30:00|6596|6578|6596.3|6578.3|6596.8|6578.8|6595.8|6577.8|0
1686522900000|2023-06-11 22:35:00|6596.5|6578.5|6596.3|6578.3|6596.8|6578.8|6595.9|6577.9|0
1686523200000|2023-06-11 22:40:00|6596.1|6578.1|6596.6|6578.6|6596.8|6578.8|6594.9|6576.9|0
1686523500000|2023-06-11 22:45:00|6596.7|6578.7|6596.6|6578.6|6596.8|6578.8|6596.3|6578.3|0
1686523800000|2023-06-11 22:50:00|6596.4|6578.4|6595.8|6577.8|6596.6|6578.6|6595.7|6577.7|0
1686524100000|2023-06-11 22:55:00|6596|6578|6595.8|6577.8|6596.8|6578.8|6595.6|6577.6|0
1686524400000|2023-06-11 23:00:00|6596|6578|6597.8|6579.8|6597.9|6579.9|6596|6578|0
1686524700000|2023-06-11 23:05:00|6597.7|6579.7|6598.3|6580.3|6598.6|6580.6|6597.6|6579.6|0
1686525000000|2023-06-11 23:10:00|6598.2|6580.2|6598.1|6580.1|6598.7|6580.7|6596.9|6578.9|0
1686525300000|2023-06-11 23:15:00|6598|6580|6596.6|6578.6|6598.1|6580.1|6596.6|6578.6|0
1686525600000|2023-06-11 23:20:00|6596.7|6578.7|6596.8|6578.8|6596.8|6578.8|6595.9|6577.9|0
1686525900000|2023-06-11 23:25:00|6596.7|6578.7|6595.8|6577.8|6596.8|6578.8|6595.6|6577.6|0
1686526200000|2023-06-11 23:30:00|6595.7|6577.7|6596.3|6578.3|6596.3|6578.3|6594.8|6576.8|0
1686526500000|2023-06-11 23:35:00|6596.5|6578.5|6595.8|6577.8|6597.1|6579.1|6595.8|6577.8|0
1686526800000|2023-06-11 23:40:00|6595.9|6577.9|6595.6|6577.6|6596.1|6578.1|6595.3|6577.3|0
1686527100000|2023-06-11 23:45:00|6595.3|6577.3|6594|6576|6595.6|6577.6|6593.9|6575.9|0
1686527400000|2023-06-11 23:50:00|6594.2|6576.2|6594|6576|6594.5|6576.5|6593.8|6575.8|0
1686527700000|2023-06-11 23:55:00|6594.3|6576.3|6595.8|6577.8|6596.1|6578.1|6594|6576|0
1686528000000|2023-06-12 00:00:00|6595.9|6577.9|6595.3|6577.3|6596.3|6578.3|6595|6577|0
1686528300000|2023-06-12 00:05:00|6595.2|6577.2|6595.3|6577.3|6595.8|6577.8|6594.3|6576.3|0
1686528600000|2023-06-12 00:10:00|6595.2|6577.2|6595.7|6577.7|6596.6|6578.6|6594.5|6576.5|0
1686528900000|2023-06-12 00:15:00|6595.8|6577.8|6596.3|6578.3|6597.5|6579.5|6594.9|6576.9|0
1686529200000|2023-06-12 00:20:00|6596.2|6578.2|6597.9|6579.9|6598.3|6580.3|6595.7|6577.7|0
1686529500000|2023-06-12 00:25:00|6598|6580|6599|6581|6599|6581|6597.9|6579.9|0
1686529800000|2023-06-12 00:30:00|6599.2|6581.2|6599.7|6581.7|6599.8|6581.8|6598.7|6580.7|0
1686530100000|2023-06-12 00:35:00|6600|6582|6599.3|6581.3|6600.6|6582.6|6599.2|6581.2|0
1686530400000|2023-06-12 00:40:00|6599.1|6581.1|6600.3|6582.3|6600.4|6582.4|6599.1|6581.1|0
1686530700000|2023-06-12 00:45:00|6600.2|6582.2|6599.7|6581.7|6600.2|6582.2|6599.2|6581.2|0
1686531000000|2023-06-12 00:50:00|6599.5|6581.5|6599.4|6581.4|6599.7|6581.7|6599.1|6581.1|0
1686531300000|2023-06-12 00:55:00|6599.7|6581.7|6599.7|6581.7|6600.1|6582.1|6599.5|6581.5|0
1686531600000|2023-06-12 01:00:00|6599.4|6581.4|6599.7|6581.7|6599.9|6581.9|6599.3|6581.3|0
1686531900000|2023-06-12 01:05:00|6599.4|6581.4|6599.8|6581.8|6599.9|6581.9|6599.4|6581.4|0
1686532200000|2023-06-12 01:10:00|6599.7|6581.7|6599.7|6581.7|6600.4|6582.4|6599.7|6581.7|0
1686532500000|2023-06-12 01:15:00|6599.8|6581.8|6602.3|6596.3|6604.3|6598.3|6567.3|6561.3|1845
1686532800000|2023-06-12 01:20:00|6603.3|6597.3|6596.3|6590.3|6612.3|6606.3|6594.3|6588.3|1093
1686533100000|2023-06-12 01:25:00|6595.3|6589.3|6586.3|6580.3|6597.3|6591.3|6586.3|6580.3|446
1686533400000|2023-06-12 01:30:00|6590.3|6584.3|6581.3|6575.3|6596.3|6590.3|6577.3|6571.3|3190
1686533700000|2023-06-12 01:35:00|6582.3|6576.3|6573.3|6567.3|6595.3|6589.3|6560.3|6554.3|1854
1686534000000|2023-06-12 01:40:00|6572.3|6566.3|6574.3|6568.3|6587.3|6581.3|6566.3|6560.3|1158
1686534300000|2023-06-12 01:45:00|6573.3|6567.3|6559.3|6553.3|6580.3|6574.3|6559.3|6553.3|1391
1686534600000|2023-06-12 01:50:00|6560.3|6554.3|6551.3|6545.3|6567.3|6561.3|6548.3|6542.3|2360
1686534900000|2023-06-12 01:55:00|6550.3|6544.3|6563.3|6557.3|6567.3|6561.3|6545.3|6539.3|1206
1686535200000|2023-06-12 02:00:00|6562.3|6556.3|6558.3|6552.3|6571.3|6565.3|6552.3|6546.3|1613
1686535500000|2023-06-12 02:05:00|6559.3|6553.3|6550.3|6544.3|6560.3|6554.3|6545.3|6539.3|910
1686535800000|2023-06-12 02:10:00|6551.3|6545.3|6561.3|6555.3|6562.3|6556.3|6546.3|6540.3|662
1686536100000|2023-06-12 02:15:00|6563.3|6557.3|6561.3|6555.3|6572.3|6566.3|6558.3|6552.3|747
1686536400000|2023-06-12 02:20:00|6562.3|6556.3|6576.3|6570.3|6578.3|6572.3|6559.3|6553.3|483
1686536700000|2023-06-12 02:25:00|6577.3|6571.3|6570.3|6564.3|6577.3|6571.3|6560.3|6554.3|432
1686537000000|2023-06-12 02:30:00|6571.3|6565.3|6546.3|6540.3|6572.3|6566.3|6545.3|6539.3|564
1686537300000|2023-06-12 02:35:00|6545.3|6539.3|6540.3|6534.3|6546.3|6540.3|6534.3|6528.3|890
1686537600000|2023-06-12 02:40:00|6538.3|6532.3|6541.3|6535.3|6545.3|6539.3|6537.3|6531.3|583
1686537900000|2023-06-12 02:45:00|6540.3|6534.3|6539.3|6533.3|6547.3|6541.3|6538.3|6532.3|464
1686538200000|2023-06-12 02:50:00|6540.3|6534.3|6545.3|6539.3|6549.3|6543.3|6539.3|6533.3|529
1686538500000|2023-06-12 02:55:00|6546.3|6540.3|6557.3|6551.3|6557.3|6551.3|6541.3|6535.3|508
1686538800000|2023-06-12 03:00:00|6556.3|6550.3|6562.3|6556.3|6562.3|6556.3|6547.3|6541.3|487
1686539100000|2023-06-12 03:05:00|6563.3|6557.3|6554.3|6548.3|6563.3|6557.3|6549.3|6543.3|497
1686539400000|2023-06-12 03:10:00|6553.3|6547.3|6546.3|6540.3|6559.3|6553.3|6546.3|6540.3|291
1686539700000|2023-06-12 03:15:00|6545.3|6539.3|6543.3|6537.3|6548.3|6542.3|6540.3|6534.3|390
1686540000000|2023-06-12 03:20:00|6542.3|6536.3|6549.3|6543.3|6552.3|6546.3|6542.3|6536.3|415
1686540300000|2023-06-12 03:25:00|6548.3|6542.3|6551.3|6545.3|6552.3|6546.3|6545.3|6539.3|238
1686540600000|2023-06-12 03:30:00|6552.3|6546.3|6550.3|6544.3|6552.3|6546.3|6549.3|6543.3|188
1686540900000|2023-06-12 03:35:00|6549.3|6543.3|6547.3|6541.3|6555.3|6549.3|6546.3|6540.3|218
1686541200000|2023-06-12 03:40:00|6546.3|6540.3|6544.3|6538.3|6548.3|6542.3|6542.3|6536.3|288
1686541500000|2023-06-12 03:45:00|6545.3|6539.3|6544.3|6538.3|6547.3|6541.3|6543.3|6537.3|305
1686541800000|2023-06-12 03:50:00|6543.3|6537.3|6542.3|6536.3|6546.3|6540.3|6540.3|6534.3|618
1686542100000|2023-06-12 03:55:00|6541.3|6535.3|6540.3|6534.3|6543.3|6537.3|6539.3|6533.3|316
1686542400000|2023-06-12 04:00:00|6547.3|6529.3|6546.4|6528.4|6547.3|6529.3|6546.2|6528.2|3
1686542700000|2023-06-12 04:05:00|6546.7|6528.7|6546.7|6528.7|6547.1|6529.1|6546.6|6528.6|0
1686543000000|2023-06-12 04:10:00|6546.4|6528.4|6546.7|6528.7|6546.8|6528.8|6546.4|6528.4|0
1686543300000|2023-06-12 04:15:00|6546.4|6528.4|6545.8|6527.8|6546.7|6528.7|6545.4|6527.4|0
1686543600000|2023-06-12 04:20:00|6545.7|6527.7|6545.6|6527.6|6546.1|6528.1|6545.6|6527.6|0
1686543900000|2023-06-12 04:25:00|6545.4|6527.4|6545.2|6527.2|6545.8|6527.8|6545.1|6527.1|0
1686544200000|2023-06-12 04:30:00|6545.3|6527.3|6545.2|6527.2|6545.7|6527.7|6545.2|6527.2|0
1686544500000|2023-06-12 04:35:00|6544.9|6526.9|6544.9|6526.9|6545.6|6527.6|6544.9|6526.9|0
1686544800000|2023-06-12 04:40:00|6545|6527|6544.9|6526.9|6545.2|6527.2|6544.9|6526.9|0
1686545100000|2023-06-12 04:45:00|6545|6527|6547|6529|6547|6529|6545|6527|0
1686545400000|2023-06-12 04:50:00|6546.9|6528.9|6547|6529|6547|6529|6546.8|6528.8|0
1686545700000|2023-06-12 04:55:00|6547.3|6529.3|6547.6|6529.6|6548|6530|6546.9|6528.9|2
1686546000000|2023-06-12 05:00:00|6538.3|6532.3|6548.3|6542.3|6548.3|6542.3|6528.3|6522.3|2044
1686546300000|2023-06-12 05:05:00|6547.3|6541.3|6577.3|6571.3|6580.3|6574.3|6547.3|6541.3|2186
1686546600000|2023-06-12 05:10:00|6578.3|6572.3|6579.3|6573.3|6584.3|6578.3|6570.3|6564.3|1267
1686546900000|2023-06-12 05:15:00|6578.3|6572.3|6586.3|6580.3|6591.3|6585.3|6576.3|6570.3|994
1686547200000|2023-06-12 05:20:00|6588.3|6582.3|6593.3|6587.3|6594.3|6588.3|6580.3|6574.3|1194
1686547500000|2023-06-12 05:25:00|6594.3|6588.3|6588.3|6582.3|6600.3|6594.3|6584.3|6578.3|1448
1686547800000|2023-06-12 05:30:00|6587.3|6581.3|6573.3|6567.3|6589.3|6583.3|6570.3|6564.3|881
1686548100000|2023-06-12 05:35:00|6572.3|6566.3|6567.3|6561.3|6576.3|6570.3|6564.3|6558.3|673
1686548400000|2023-06-12 05:40:00|6566.3|6560.3|6569.3|6563.3|6571.3|6565.3|6563.3|6557.3|481
1686548700000|2023-06-12 05:45:00|6567.3|6561.3|6568.3|6562.3|6574.3|6568.3|6565.3|6559.3|623
1686549000000|2023-06-12 05:50:00|6567.3|6561.3|6575.3|6569.3|6582.3|6576.3|6566.3|6560.3|389
1686549300000|2023-06-12 05:55:00|6577.3|6571.3|6578.3|6572.3|6578.3|6572.3|6574.3|6568.3|387
1686549600000|2023-06-12 06:00:00|6579.3|6573.3|6588.3|6582.3|6592.3|6586.3|6576.3|6570.3|638
1686549900000|2023-06-12 06:05:00|6587.3|6581.3|6592.3|6586.3|6595.3|6589.3|6586.3|6580.3|2231
1686550200000|2023-06-12 06:10:00|6593.3|6587.3|6592.3|6586.3|6599.3|6593.3|6591.3|6585.3|986
1686550500000|2023-06-12 06:15:00|6593.3|6587.3|6599.3|6593.3|6603.3|6597.3|6591.3|6585.3|719
1686550800000|2023-06-12 06:20:00|6601.3|6595.3|6598.3|6592.3|6605.3|6599.3|6596.3|6590.3|1087
1686551100000|2023-06-12 06:25:00|6599.3|6593.3|6598.3|6592.3|6606.3|6600.3|6596.3|6590.3|664
1686551400000|2023-06-12 06:30:00|6597.3|6591.3|6590.3|6584.3|6597.3|6591.3|6582.3|6576.3|1107
1686551700000|2023-06-12 06:35:00|6591.3|6585.3|6591.3|6585.3|6599.3|6593.3|6591.3|6585.3|407
1686552000000|2023-06-12 06:40:00|6592.3|6586.3|6591.3|6585.3|6596.3|6590.3|6590.3|6584.3|344
1686552300000|2023-06-12 06:45:00|6590.3|6584.3|6586.3|6580.3|6596.3|6590.3|6586.3|6580.3|423
1686552600000|2023-06-12 06:50:00|6585.3|6579.3|6586.3|6580.3|6589.3|6583.3|6584.3|6578.3|738
1686552900000|2023-06-12 06:55:00|6585.3|6579.3|6588.3|6582.3|6589.3|6583.3|6583.3|6577.3|515
1686553200000|2023-06-12 07:00:00|6587.3|6581.3|6585.3|6579.3|6588.3|6582.3|6579.3|6573.3|516
1686553500000|2023-06-12 07:05:00|6584.3|6578.3|6580.3|6574.3|6584.3|6578.3|6580.3|6574.3|422
1686553800000|2023-06-12 07:10:00|6581.3|6575.3|6579.3|6573.3|6581.3|6575.3|6576.3|6570.3|613
1686554100000|2023-06-12 07:15:00|6578.3|6572.3|6569.3|6563.3|6579.3|6573.3|6562.3|6556.3|935
1686554400000|2023-06-12 07:20:00|6570.3|6564.3|6577.3|6571.3|6577.3|6571.3|6569.3|6563.3|584
1686554700000|2023-06-12 07:25:00|6578.3|6572.3|6576.3|6570.3|6578.3|6572.3|6572.3|6566.3|799
1686555000000|2023-06-12 07:30:00|6575.3|6569.3|6573.3|6567.3|6577.3|6571.3|6570.3|6564.3|930
1686555300000|2023-06-12 07:35:00|6574.3|6568.3|6573.3|6567.3|6575.3|6569.3|6569.3|6563.3|741
1686555600000|2023-06-12 07:40:00|6574.3|6568.3|6568.3|6562.3|6575.3|6569.3|6566.3|6560.3|816
1686555900000|2023-06-12 07:45:00|6569.3|6563.3|6582.3|6576.3|6583.3|6577.3|6569.3|6563.3|1359
1686556200000|2023-06-12 07:50:00|6583.3|6577.3|6592.3|6586.3|6593.3|6587.3|6582.3|6576.3|1378
1686556500000|2023-06-12 07:55:00|6591.3|6585.3|6591.3|6585.3|6593.3|6587.3|6588.3|6582.3|1150
1686556800000|2023-06-12 08:00:00|6590.2|6584.2|6597.2|6591.2|6599.2|6593.2|6590.2|6584.2|1081
1686557100000|2023-06-12 08:05:00|6598.2|6592.2|6591.2|6585.2|6598.2|6592.2|6591.2|6585.2|1326
1686557400000|2023-06-12 08:10:00|6592.2|6586.2|6595.2|6589.2|6595.2|6589.2|6591.2|6585.2|1439
1686557700000|2023-06-12 08:15:00|6594.2|6588.2|6596.2|6590.2|6598.2|6592.2|6594.2|6588.2|599
1686558000000|2023-06-12 08:20:00|6595.2|6589.2|6598.2|6592.2|6598.2|6592.2|6595.2|6589.2|529
1686558300000|2023-06-12 08:25:00|6597.2|6591.2|6596.2|6590.2|6601.2|6595.2|6595.2|6589.2|896
1686558600000|2023-06-12 08:30:00|6605.2|6587.2|6605.6|6587.6|6607.2|6589.2|6605.2|6587.2|0
1686558900000|2023-06-12 08:35:00|6605.4|6587.4|6604.2|6586.2|6606.2|6588.2|6603.7|6585.7|0
1686559200000|2023-06-12 08:40:00|6604.1|6586.1|6604.1|6586.1|6605.2|6587.2|6604.1|6586.1|0
1686559500000|2023-06-12 08:45:00|6604.2|6586.2|6604.6|6586.6|6605.2|6587.2|6604.1|6586.1|0
1686559800000|2023-06-12 08:50:00|6604.4|6586.4|6605.1|6587.1|6605.3|6587.3|6604|6586|0
1686560100000|2023-06-12 08:55:00|6605|6587|6606.1|6588.1|6606.7|6588.7|6604.9|6586.9|0
1686560400000|2023-06-12 09:00:00|6606.2|6588.2|6608.1|6590.1|6608.4|6590.4|6605.9|6587.9|0
1686560700000|2023-06-12 09:05:00|6608.2|6590.2|6607.5|6589.5|6608.2|6590.2|6606.7|6588.7|0
1686561000000|2023-06-12 09:10:00|6607.4|6589.4|6608.3|6590.3|6608.4|6590.4|6607.3|6589.3|0
1686561300000|2023-06-12 09:15:00|6608.1|6590.1|6604.2|6598.2|6608.3|6602.2|6602.2|6590.1|198
1686561600000|2023-06-12 09:20:00|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6603.2|6597.2|152
1686561900000|2023-06-12 09:25:00|6606.2|6600.2|6604.2|6598.2|6608.2|6602.2|6604.2|6598.2|155
1686562200000|2023-06-12 09:30:00|6603.2|6597.2|6614.2|6608.2|6616.2|6610.2|6603.2|6597.2|365
1686562500000|2023-06-12 09:35:00|6615.2|6609.2|6614.2|6608.2|6617.2|6611.2|6611.2|6605.2|91
1686562800000|2023-06-12 09:40:00|6613.2|6607.2|6608.2|6602.2|6613.2|6607.2|6607.2|6601.2|138
1686563100000|2023-06-12 09:45:00|6607.2|6601.2|6603.2|6597.2|6607.2|6601.2|6602.2|6596.2|80
1686563400000|2023-06-12 09:50:00|6602.2|6596.2|6603.2|6597.2|6604.2|6598.2|6601.2|6595.2|82
1686563700000|2023-06-12 09:55:00|6601.2|6595.2|6602.2|6596.2|6603.2|6597.2|6601.2|6595.2|81
1686564000000|2023-06-12 10:00:00|6601.7|6595.7|6601.2|6595.2|6602.7|6596.7|6598.7|6592.7|181
1686564300000|2023-06-12 10:05:00|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6599.7|6593.7|47
1686564600000|2023-06-12 10:10:00|6601.2|6595.2|6599.7|6593.7|6601.2|6595.2|6597.7|6591.7|32
1686564900000|2023-06-12 10:15:00|6599.2|6593.2|6594.2|6588.2|6599.2|6593.2|6593.7|6587.7|65
1686565200000|2023-06-12 10:20:00|6593.7|6587.7|6594.2|6588.2|6594.7|6588.7|6592.2|6586.2|22
1686565500000|2023-06-12 10:25:00|6593.7|6587.7|6594.2|6588.2|6595.2|6589.2|6591.7|6585.7|15
1686565800000|2023-06-12 10:30:00|6593.7|6587.7|6596.2|6590.2|6596.7|6590.7|6593.7|6587.7|27
1686566100000|2023-06-12 10:35:00|6595.7|6589.7|6593.2|6587.2|6597.7|6591.7|6592.7|6586.7|46
1686566400000|2023-06-12 10:40:00|6593.7|6587.7|6594.2|6588.2|6596.2|6590.2|6593.7|6587.7|16
1686566700000|2023-06-12 10:45:00|6593.7|6587.7|6590.2|6584.2|6593.7|6587.7|6588.7|6582.7|45
1686567000000|2023-06-12 10:50:00|6589.7|6583.7|6593.7|6587.7|6593.7|6587.7|6589.7|6583.7|32
1686567300000|2023-06-12 10:55:00|6593.2|6587.2|6595.2|6589.2|6596.2|6590.2|6592.2|6586.2|11
1686567600000|2023-06-12 11:00:00|6594.7|6588.7|6593.7|6587.7|6595.7|6589.7|6585.7|6579.7|214
1686567900000|2023-06-12 11:05:00|6592.7|6586.7|6595.2|6589.2|6595.2|6589.2|6591.7|6585.7|27
1686568200000|2023-06-12 11:10:00|6594.7|6588.7|6593.7|6587.7|6595.2|6589.2|6593.7|6587.7|4
1686568500000|2023-06-12 11:15:00|6594.2|6588.2|6593.2|6587.2|6594.7|6588.7|6592.7|6586.7|13
1686568800000|2023-06-12 11:20:00|6593.7|6587.7|6594.2|6588.2|6595.7|6589.7|6592.7|6586.7|16
1686569100000|2023-06-12 11:25:00|6593.7|6587.7|6595.2|6589.2|6595.7|6589.7|6593.7|6587.7|9
1686569400000|2023-06-12 11:30:00|6594.7|6588.7|6595.7|6589.7|6596.7|6590.7|6593.7|6587.7|11
1686569700000|2023-06-12 11:35:00|6595.2|6589.2|6595.7|6589.7|6596.7|6590.7|6594.7|6588.7|6
1686570000000|2023-06-12 11:40:00|6595.2|6589.2|6596.7|6590.7|6597.2|6591.2|6594.7|6588.7|4
1686570300000|2023-06-12 11:45:00|6595.7|6589.7|6597.7|6591.7|6597.7|6591.7|6595.7|6589.7|4
1686570600000|2023-06-12 11:50:00|6597.2|6591.2|6596.7|6590.7|6597.7|6591.7|6595.7|6589.7|17
1686570900000|2023-06-12 11:55:00|6596.2|6590.2|6595.7|6589.7|6596.2|6590.2|6593.7|6587.7|13
1686571200000|2023-06-12 12:00:00|6596.2|6590.2|6596.7|6590.7|6596.7|6590.7|6594.7|6588.7|5
1686571500000|2023-06-12 12:05:00|6595.7|6589.7|6593.7|6587.7|6596.7|6590.7|6591.7|6585.7|65
1686571800000|2023-06-12 12:10:00|6592.7|6586.7|6596.7|6590.7|6596.7|6590.7|6592.7|6586.7|31
1686572100000|2023-06-12 12:15:00|6595.7|6589.7|6594.2|6588.2|6596.7|6590.7|6593.7|6587.7|37
1686572400000|2023-06-12 12:20:00|6594.7|6588.7|6588.7|6582.7|6594.7|6588.7|6587.7|6581.7|225
1686572700000|2023-06-12 12:25:00|6589.2|6583.2|6587.2|6581.2|6589.7|6583.7|6585.7|6579.7|237
1686573000000|2023-06-12 12:30:00|6587.7|6581.7|6588.7|6582.7|6588.7|6582.7|6585.7|6579.7|37
1686573300000|2023-06-12 12:35:00|6588.2|6582.2|6589.2|6583.2|6589.7|6583.7|6586.7|6580.7|42
1686573600000|2023-06-12 12:40:00|6588.7|6582.7|6588.7|6582.7|6589.7|6583.7|6587.7|6581.7|63
1686573900000|2023-06-12 12:45:00|6588.2|6582.2|6589.7|6583.7|6590.7|6584.7|6588.2|6582.2|31
1686574200000|2023-06-12 12:50:00|6589.2|6583.2|6590.7|6584.7|6592.2|6586.2|6589.2|6583.2|159
1686574500000|2023-06-12 12:55:00|6591.2|6585.2|6592.2|6586.2|6592.7|6586.7|6590.7|6584.7|36
1686574800000|2023-06-12 13:00:00|6592.7|6586.7|6591.2|6585.2|6592.7|6586.7|6588.7|6582.7|22
1686575100000|2023-06-12 13:05:00|6591.7|6585.7|6589.7|6583.7|6591.7|6585.7|6588.7|6582.7|22
1686575400000|2023-06-12 13:10:00|6590.2|6584.2|6592.2|6586.2|6592.7|6586.7|6590.2|6584.2|35
1686575700000|2023-06-12 13:15:00|6591.7|6585.7|6588.7|6582.7|6592.7|6586.7|6588.7|6582.7|38
1686576000000|2023-06-12 13:20:00|6588.2|6582.2|6587.7|6581.7|6589.2|6583.2|6587.2|6581.2|34
1686576300000|2023-06-12 13:25:00|6586.7|6580.7|6584.7|6578.7|6586.7|6580.7|6583.7|6577.7|77
1686576600000|2023-06-12 13:30:00|6585.7|6579.7|6592.2|6586.2|6592.7|6586.7|6573.7|6567.7|631
1686576900000|2023-06-12 13:35:00|6592.7|6586.7|6577.7|6571.7|6595.7|6589.7|6572.2|6566.2|424
1686577200000|2023-06-12 13:40:00|6578.2|6572.2|6580.7|6574.7|6582.7|6576.7|6571.7|6565.7|373
1686577500000|2023-06-12 13:45:00|6581.2|6575.2|6585.7|6579.7|6586.7|6580.7|6577.2|6571.2|382
1686577800000|2023-06-12 13:50:00|6586.2|6580.2|6588.7|6582.7|6588.7|6582.7|6581.7|6575.7|376
1686578100000|2023-06-12 13:55:00|6588.2|6582.2|6587.7|6581.7|6593.7|6587.7|6586.7|6580.7|271
1686578400000|2023-06-12 14:00:00|6588.7|6582.7|6589.7|6583.7|6593.7|6587.7|6584.7|6578.7|234
1686578700000|2023-06-12 14:05:00|6590.2|6584.2|6582.7|6576.7|6591.2|6585.2|6578.7|6572.7|195
1686579000000|2023-06-12 14:10:00|6583.7|6577.7|6583.7|6577.7|6584.7|6578.7|6579.7|6573.7|101
1686579300000|2023-06-12 14:15:00|6583.2|6577.2|6589.7|6583.7|6590.2|6584.2|6581.7|6575.7|77
1686579600000|2023-06-12 14:20:00|6589.2|6583.2|6595.7|6589.7|6596.2|6590.2|6588.7|6582.7|213
1686579900000|2023-06-12 14:25:00|6596.2|6590.2|6587.7|6581.7|6596.7|6590.7|6582.7|6576.7|244
1686580200000|2023-06-12 14:30:00|6588.2|6582.2|6592.7|6586.7|6594.7|6588.7|6584.7|6578.7|101
1686580500000|2023-06-12 14:35:00|6592.2|6586.2|6584.7|6578.7|6592.7|6586.7|6579.7|6573.7|168
1686580800000|2023-06-12 14:40:00|6584.2|6578.2|6589.2|6583.2|6590.7|6584.7|6582.7|6576.7|109
1686581100000|2023-06-12 14:45:00|6588.7|6582.7|6591.7|6585.7|6595.7|6589.7|6587.7|6581.7|113
1686581400000|2023-06-12 14:50:00|6592.7|6586.7|6591.2|6585.2|6593.7|6587.7|6589.7|6583.7|111
1686581700000|2023-06-12 14:55:00|6591.7|6585.7|6591.7|6585.7|6595.7|6589.7|6589.7|6583.7|84
1686582000000|2023-06-12 15:00:00|6592.2|6586.2|6584.2|6578.2|6594.2|6588.2|6583.7|6577.7|142
1686582300000|2023-06-12 15:05:00|6584.7|6578.7|6590.2|6584.2|6591.7|6585.7|6583.7|6577.7|312
1686582600000|2023-06-12 15:10:00|6590.7|6584.7|6590.7|6584.7|6592.2|6586.2|6588.7|6582.7|138
1686582900000|2023-06-12 15:15:00|6590.2|6584.2|6587.7|6581.7|6590.7|6584.7|6585.7|6579.7|195
1686583200000|2023-06-12 15:20:00|6588.2|6582.2|6591.7|6585.7|6591.7|6585.7|6586.7|6580.7|223
1686583500000|2023-06-12 15:25:00|6592.7|6586.7|6590.7|6584.7|6593.7|6587.7|6590.7|6584.7|146
1686583800000|2023-06-12 15:30:00|6591.2|6585.2|6589.2|6583.2|6591.7|6585.7|6586.7|6580.7|115
1686584100000|2023-06-12 15:35:00|6589.7|6583.7|6588.7|6582.7|6590.7|6584.7|6586.7|6580.7|249
1686584400000|2023-06-12 15:40:00|6589.2|6583.2|6586.2|6580.2|6590.2|6584.2|6585.7|6579.7|173
1686584700000|2023-06-12 15:45:00|6585.7|6579.7|6577.7|6571.7|6585.7|6579.7|6576.7|6570.7|248
1686585000000|2023-06-12 15:50:00|6577.2|6571.2|6576.7|6570.7|6579.7|6573.7|6574.7|6568.7|175
1686585300000|2023-06-12 15:55:00|6576.2|6570.2|6579.2|6573.2|6579.7|6573.7|6576.2|6570.2|45
1686585600000|2023-06-12 16:00:00|6580.2|6574.2|6577.2|6571.2|6580.2|6574.2|6577.2|6571.2|71
1686585900000|2023-06-12 16:05:00|6578.2|6572.2|6580.2|6574.2|6581.2|6575.2|6578.2|6572.2|69
1686586200000|2023-06-12 16:10:00|6579.2|6573.2|6582.2|6576.2|6582.2|6576.2|6578.2|6572.2|48
1686586500000|2023-06-12 16:15:00|6583.2|6577.2|6586.2|6580.2|6588.2|6582.2|6583.2|6577.2|76
1686586800000|2023-06-12 16:20:00|6587.2|6581.2|6586.2|6580.2|6587.2|6581.2|6585.2|6579.2|40
1686587100000|2023-06-12 16:25:00|6587.2|6581.2|6587.2|6581.2|6589.2|6583.2|6586.2|6580.2|69
1686587400000|2023-06-12 16:30:00|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|6584.2|6578.2|43
1686587700000|2023-06-12 16:35:00|6587.2|6581.2|6586.2|6580.2|6589.2|6583.2|6586.2|6580.2|58
1686588000000|2023-06-12 16:40:00|6585.2|6579.2|6585.2|6579.2|6586.2|6580.2|6583.2|6577.2|56
1686588300000|2023-06-12 16:45:00|6584.2|6578.2|6586.2|6580.2|6586.2|6580.2|6584.2|6578.2|89
1686588600000|2023-06-12 16:50:00|6587.2|6581.2|6586.2|6580.2|6587.2|6581.2|6585.2|6579.2|98
1686588900000|2023-06-12 16:55:00|6585.2|6579.2|6583.2|6577.2|6585.2|6579.2|6581.2|6575.2|32
1686589200000|2023-06-12 17:00:00|6584.2|6578.2|6584.2|6578.2|6585.2|6579.2|6582.2|6576.2|59
1686589500000|2023-06-12 17:05:00|6585.2|6579.2|6584.2|6578.2|6586.2|6580.2|6583.2|6577.2|51
1686589800000|2023-06-12 17:10:00|6582.2|6576.2|6581.2|6575.2|6583.2|6577.2|6581.2|6575.2|70
1686590100000|2023-06-12 17:15:00|6580.2|6574.2|6582.2|6576.2|6582.2|6576.2|6579.2|6573.2|54
1686590400000|2023-06-12 17:20:00|6583.2|6577.2|6578.2|6572.2|6583.2|6577.2|6577.2|6571.2|49
1686590700000|2023-06-12 17:25:00|6579.2|6573.2|6579.2|6573.2|6580.2|6574.2|6579.2|6573.2|50
1686591000000|2023-06-12 17:30:00|6580.2|6574.2|6584.2|6578.2|6586.2|6580.2|6580.2|6574.2|81
1686591300000|2023-06-12 17:35:00|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|6583.2|6577.2|32
1686591600000|2023-06-12 17:40:00|6584.2|6578.2|6589.2|6583.2|6589.2|6583.2|6584.2|6578.2|55
1686591900000|2023-06-12 17:45:00|6588.2|6582.2|6595.2|6589.2|6597.2|6591.2|6588.2|6582.2|268
1686592200000|2023-06-12 17:50:00|6594.2|6588.2|6590.2|6584.2|6594.2|6588.2|6590.2|6584.2|44
1686592500000|2023-06-12 17:55:00|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|17
1686592800000|2023-06-12 18:00:00|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6589.2|6583.2|36
1686593100000|2023-06-12 18:05:00|6593.2|6587.2|6592.2|6586.2|6593.2|6587.2|6591.2|6585.2|22
1686593400000|2023-06-12 18:10:00|6593.2|6587.2|6594.2|6588.2|6597.2|6591.2|6592.2|6586.2|73
1686593700000|2023-06-12 18:15:00|6595.2|6589.2|6593.2|6587.2|6595.2|6589.2|6592.2|6586.2|27
1686594000000|2023-06-12 18:20:00|6592.2|6586.2|6593.2|6587.2|6593.2|6587.2|6592.2|6586.2|55
1686594300000|2023-06-12 18:25:00|6594.2|6588.2|6589.2|6583.2|6595.2|6589.2|6589.2|6583.2|35
1686594600000|2023-06-12 18:30:00|6588.2|6582.2|6588.2|6582.2|6592.2|6586.2|6588.2|6582.2|57
1686594900000|2023-06-12 18:35:00|6587.2|6581.2|6581.2|6575.2|6587.2|6581.2|6581.2|6575.2|57
1686595200000|2023-06-12 18:40:00|6580.2|6574.2|6582.2|6576.2|6582.2|6576.2|6579.2|6573.2|47
1686595500000|2023-06-12 18:45:00|6583.2|6577.2|6586.2|6580.2|6586.2|6580.2|6583.2|6577.2|81
1686595800000|2023-06-12 18:50:00|6585.2|6579.2|6583.2|6577.2|6586.2|6580.2|6582.2|6576.2|43
1686596100000|2023-06-12 18:55:00|6582.2|6576.2|6591.2|6573.2|6591.2|6579.2|6580.2|6573.2|56
1686596400000|2023-06-12 19:00:00|6591.3|6573.3|6590.8|6572.8|6591.3|6573.3|6588.4|6570.4|0
1686596700000|2023-06-12 19:05:00|6590.9|6572.9|6591.2|6573.2|6591.3|6573.3|6589.5|6571.5|0
1686597000000|2023-06-12 19:10:00|6591.3|6573.3|6590.6|6572.6|6591.6|6573.6|6588.8|6570.8|0
1686597300000|2023-06-12 19:15:00|6590.7|6572.7|6590.3|6572.3|6593.1|6575.1|6590.2|6572.2|0
1686597600000|2023-06-12 19:20:00|6590.4|6572.4|6587.9|6569.9|6590.4|6572.4|6586.5|6568.5|0
1686597900000|2023-06-12 19:25:00|6587.8|6569.8|6587.9|6569.9|6589.8|6571.8|6587.5|6569.5|0
1686598200000|2023-06-12 19:30:00|6588|6570|6586.1|6568.1|6589|6571|6585.9|6567.9|0
1686598500000|2023-06-12 19:35:00|6586.2|6568.2|6587.6|6569.6|6587.6|6569.6|6585.9|6567.9|0
1686598800000|2023-06-12 19:40:00|6587.7|6569.7|6588.4|6570.4|6589.2|6571.2|6587.1|6569.1|0
1686599100000|2023-06-12 19:45:00|6588.3|6570.3|6586.7|6568.7|6588.4|6570.4|6585.4|6567.4|0
1686599400000|2023-06-12 19:50:00|6587|6569|6583.8|6565.8|6587.7|6569.7|6583|6565|0
1686599700000|2023-06-12 19:55:00|6583.7|6565.7|6585.3|6567.3|6585.3|6567.3|6580.8|6562.8|0
1686600000000|2023-06-12 20:00:00|6585.2|6567.2|6583.3|6565.3|6585.2|6567.2|6581|6563|0
1686600300000|2023-06-12 20:05:00|6583.1|6565.1|6581.3|6563.3|6583.3|6565.3|6581|6563|0
1686600600000|2023-06-12 20:10:00|6581.4|6563.4|6583.8|6565.8|6584.2|6566.2|6581.3|6563.3|0
1686600900000|2023-06-12 20:15:00|6584|6566|6585|6567|6585.2|6567.2|6584|6566|0
1686601200000|2023-06-12 20:20:00|6585.1|6567.1|6585|6567|6585.7|6567.7|6585|6567|0
1686601500000|2023-06-12 20:25:00|6584.9|6566.9|6585.2|6567.2|6585.2|6567.2|6584.7|6566.7|0
1686601800000|2023-06-12 20:30:00|6585.1|6567.1|6585.6|6567.6|6585.7|6567.7|6585.1|6567.1|0
1686602100000|2023-06-12 20:35:00|6585.5|6567.5|6586|6568|6586.2|6568.2|6585.5|6567.5|0
1686602400000|2023-06-12 20:40:00|6586.1|6568.1|6586.7|6568.7|6586.7|6568.7|6585.9|6567.9|0
1686602700000|2023-06-12 20:45:00|6586.6|6568.6|6586.7|6568.7|6587|6569|6586.2|6568.2|0
1686603000000|2023-06-12 20:50:00|6586.6|6568.6|6587|6569|6587|6569|6586.2|6568.2|0
1686603300000|2023-06-12 20:55:00|6587.2|6569.2|6587.9|6569.9|6588.2|6570.2|6587|6569|0
1686603600000|2023-06-12 21:00:00|6587.8|6569.8|6586.9|6568.9|6587.8|6569.8|6586.7|6568.7|0
1686603900000|2023-06-12 21:05:00|6587.1|6569.1|6586.8|6568.8|6587.2|6569.2|6586.8|6568.8|0
1686604200000|2023-06-12 21:10:00|6586.6|6568.6|6586.7|6568.7|6586.7|6568.7|6586.6|6568.6|0
1686604500000|2023-06-12 21:15:00|6586.6|6568.6|6586.4|6568.4|6586.6|6568.6|6586.1|6568.1|0
1686604800000|2023-06-12 21:20:00|6586.3|6568.3|6586.4|6568.4|6586.5|6568.5|6586.2|6568.2|0
1686605100000|2023-06-12 21:25:00|6586.3|6568.3|6586.5|6568.5|6586.5|6568.5|6586.3|6568.3|0
1686605400000|2023-06-12 21:30:00|6586.4|6568.4|6586.3|6568.3|6586.4|6568.4|6586.1|6568.1|0
1686605700000|2023-06-12 21:35:00|6586.2|6568.2|6586.2|6568.2|6586.3|6568.3|6586|6568|0
1686606000000|2023-06-12 21:40:00|6586.1|6568.1|6586.2|6568.2|6586.2|6568.2|6586.1|6568.1|0
1686606300000|2023-06-12 21:45:00|6586.3|6568.3|6586.1|6568.1|6586.3|6568.3|6586.1|6568.1|0
1686606600000|2023-06-12 21:50:00|6586.4|6568.4|6586.2|6568.2|6586.4|6568.4|6586.1|6568.1|0
1686606900000|2023-06-12 21:55:00|6586.3|6568.3|6586.4|6568.4|6586.4|6568.4|6586.3|6568.3|0
1686607200000|2023-06-12 22:00:00|6586.2|6568.2|6584.9|6566.9|6586.2|6568.2|6584.5|6566.5|0
1686607500000|2023-06-12 22:05:00|6585|6567|6584.5|6566.5|6585|6567|6584.5|6566.5|0
1686607800000|2023-06-12 22:10:00|6584.8|6566.8|6585.3|6567.3|6585.3|6567.3|6584.5|6566.5|0
1686608100000|2023-06-12 22:15:00|6585.2|6567.2|6585.5|6567.5|6585.8|6567.8|6585|6567|0
1686608400000|2023-06-12 22:20:00|6585.3|6567.3|6584.8|6566.8|6585.4|6567.4|6584.5|6566.5|0
1686608700000|2023-06-12 22:25:00|6585|6567|6585.5|6567.5|6586|6568|6584.8|6566.8|0
1686609000000|2023-06-12 22:30:00|6585.4|6567.4|6585|6567|6585.5|6567.5|6585|6567|0
1686609300000|2023-06-12 22:35:00|6585.3|6567.3|6585.5|6567.5|6585.5|6567.5|6585|6567|0
1686609600000|2023-06-12 22:40:00|6585.3|6567.3|6586|6568|6586|6568|6585.3|6567.3|0
1686609900000|2023-06-12 22:45:00|6586.3|6568.3|6587.5|6569.5|6589.4|6571.4|6586.3|6568.3|0
1686610200000|2023-06-12 22:50:00|6587.4|6569.4|6587.8|6569.8|6587.8|6569.8|6587.3|6569.3|0
1686610500000|2023-06-12 22:55:00|6587.9|6569.9|6588.5|6570.5|6588.8|6570.8|6587.3|6569.3|0
1686610800000|2023-06-12 23:00:00|6589|6571|6587.5|6569.5|6589|6571|6587|6569|0
1686611100000|2023-06-12 23:05:00|6587.8|6569.8|6586.9|6568.9|6589|6571|6586.8|6568.8|0
1686611400000|2023-06-12 23:10:00|6586.8|6568.8|6587.5|6569.5|6587.5|6569.5|6586.4|6568.4|0
1686611700000|2023-06-12 23:15:00|6587.8|6569.8|6591.2|6573.2|6591.4|6573.4|6587.8|6569.8|0
1686612000000|2023-06-12 23:20:00|6591|6573|6591.4|6573.4|6591.4|6573.4|6591|6573|0
1686612300000|2023-06-12 23:25:00|6591.3|6573.3|6590.3|6572.3|6591.4|6573.4|6590.2|6572.2|0
1686612600000|2023-06-12 23:30:00|6590.2|6572.2|6589.2|6571.2|6590.5|6572.5|6589.2|6571.2|0
1686612900000|2023-06-12 23:35:00|6589|6571|6588.6|6570.6|6589.2|6571.2|6588.4|6570.4|0
1686613200000|2023-06-12 23:40:00|6588.9|6570.9|6587.9|6569.9|6589.1|6571.1|6587.6|6569.6|0
1686613500000|2023-06-12 23:45:00|6587.8|6569.8|6586.9|6568.9|6587.9|6569.9|6586.5|6568.5|0
1686613800000|2023-06-12 23:50:00|6587|6569|6587.6|6569.6|6587.7|6569.7|6586.9|6568.9|0
1686614100000|2023-06-12 23:55:00|6587.4|6569.4|6588.1|6570.1|6588.4|6570.4|6587.4|6569.4|0
1686614400000|2023-06-13 00:00:00|6588.4|6570.4|6587.3|6569.3|6588.4|6570.4|6587.3|6569.3|0
1686614700000|2023-06-13 00:05:00|6587.5|6569.5|6588|6570|6588.5|6570.5|6587.3|6569.3|0
1686615000000|2023-06-13 00:10:00|6588.1|6570.1|6588.9|6570.9|6589.4|6571.4|6588.1|6570.1|0
1686615300000|2023-06-13 00:15:00|6589.3|6571.3|6588.8|6570.8|6590.2|6572.2|6588.5|6570.5|0
1686615600000|2023-06-13 00:20:00|6588.9|6570.9|6588.2|6570.2|6589|6571|6588|6570|0
1686615900000|2023-06-13 00:25:00|6588.3|6570.3|6588.1|6570.1|6588.5|6570.5|6587.7|6569.7|0
1686616200000|2023-06-13 00:30:00|6588.2|6570.2|6588.5|6570.5|6589|6571|6587.8|6569.8|0
1686616500000|2023-06-13 00:35:00|6588.6|6570.6|6588.3|6570.3|6588.8|6570.8|6588|6570|0
1686616800000|2023-06-13 00:40:00|6588.2|6570.2|6588|6570|6588.3|6570.3|6587.8|6569.8|0
1686617100000|2023-06-13 00:45:00|6587.8|6569.8|6588|6570|6588.4|6570.4|6587.8|6569.8|0
1686617400000|2023-06-13 00:50:00|6587.9|6569.9|6587.1|6569.1|6588|6570|6587.1|6569.1|0
1686617700000|2023-06-13 00:55:00|6587.2|6569.2|6587.1|6569.1|6587.3|6569.3|6586.9|6568.9|0
1686618000000|2023-06-13 01:00:00|6587.2|6569.2|6587.1|6569.1|6587.7|6569.7|6587.1|6569.1|0
1686618300000|2023-06-13 01:05:00|6582.1|6564.1|6582.7|6564.7|6587.1|6569.1|6582.1|6564.1|0
1686618600000|2023-06-13 01:10:00|6582.8|6564.8|6577.2|6559.2|6582.8|6564.8|6577.2|6559.2|0
1686618900000|2023-06-13 01:15:00|6577.3|6559.3|6570.2|6564.2|6580.2|6574.2|6567.2|6559.3|1214
1686619200000|2023-06-13 01:20:00|6571.2|6565.2|6557.2|6551.2|6573.2|6567.2|6549.2|6543.2|1172
1686619500000|2023-06-13 01:25:00|6559.2|6553.2|6564.2|6558.2|6568.2|6562.2|6558.2|6552.2|619
1686619800000|2023-06-13 01:30:00|6565.2|6559.2|6566.2|6560.2|6587.2|6581.2|6562.2|6556.2|2640
1686620100000|2023-06-13 01:35:00|6567.2|6561.2|6564.2|6558.2|6568.2|6562.2|6555.2|6549.2|1716
1686620400000|2023-06-13 01:40:00|6563.2|6557.2|6550.2|6544.2|6563.2|6557.2|6549.2|6543.2|1677
1686620700000|2023-06-13 01:45:00|6549.2|6543.2|6556.2|6550.2|6558.2|6552.2|6546.2|6540.2|1297
1686621000000|2023-06-13 01:50:00|6555.2|6549.2|6570.2|6564.2|6572.2|6566.2|6550.2|6544.2|1282
1686621300000|2023-06-13 01:55:00|6569.2|6563.2|6574.2|6568.2|6575.2|6569.2|6557.2|6551.2|964
1686621600000|2023-06-13 02:00:00|6575.2|6569.2|6577.2|6571.2|6593.2|6587.2|6572.2|6566.2|3402
1686621900000|2023-06-13 02:05:00|6578.2|6572.2|6565.2|6559.2|6581.2|6575.2|6556.2|6550.2|1191
1686622200000|2023-06-13 02:10:00|6564.2|6558.2|6549.2|6543.2|6565.2|6559.2|6538.2|6532.2|1737
1686622500000|2023-06-13 02:15:00|6548.2|6542.2|6542.2|6536.2|6551.2|6545.2|6542.2|6536.2|1024
1686622800000|2023-06-13 02:20:00|6541.2|6535.2|6548.2|6542.2|6553.2|6547.2|6539.2|6533.2|1127
1686623100000|2023-06-13 02:25:00|6546.2|6540.2|6555.1|6549.1|6559.1|6553.1|6546.2|6540.2|731
1686623400000|2023-06-13 02:30:00|6554.1|6548.1|6567.1|6561.1|6569.1|6563.1|6549.1|6543.1|906
1686623700000|2023-06-13 02:35:00|6566.1|6560.1|6566.1|6560.1|6583.1|6577.1|6564.1|6558.1|1238
1686624000000|2023-06-13 02:40:00|6565.1|6559.1|6556.1|6550.1|6567.1|6561.1|6556.1|6550.1|551
1686624300000|2023-06-13 02:45:00|6557.1|6551.1|6558.1|6552.1|6563.1|6557.1|6553.1|6547.1|568
1686624600000|2023-06-13 02:50:00|6559.1|6553.1|6566.1|6560.1|6567.1|6561.1|6553.1|6547.1|496
1686624900000|2023-06-13 02:55:00|6567.1|6561.1|6569.1|6563.1|6572.1|6566.1|6563.1|6557.1|632
1686625200000|2023-06-13 03:00:00|6570.1|6564.1|6571.1|6565.1|6575.1|6569.1|6567.1|6561.1|725
1686625500000|2023-06-13 03:05:00|6570.1|6564.1|6589.1|6583.1|6592.1|6586.1|6570.1|6564.1|1070
1686625800000|2023-06-13 03:10:00|6588.1|6582.1|6590.1|6584.1|6590.1|6584.1|6579.1|6573.1|815
1686626100000|2023-06-13 03:15:00|6593.1|6587.1|6598.1|6592.1|6599.1|6593.1|6591.1|6585.1|870
1686626400000|2023-06-13 03:20:00|6599.1|6593.1|6598.1|6592.1|6600.1|6594.1|6590.1|6584.1|637
1686626700000|2023-06-13 03:25:00|6599.1|6593.1|6616.8|6610.8|6617.8|6611.8|6599.1|6593.1|1240
1686627000000|2023-06-13 03:30:00|6617.8|6611.8|6613.8|6607.8|6618.8|6612.8|6609.8|6603.8|1237
1686627300000|2023-06-13 03:35:00|6614.8|6608.8|6633.8|6627.8|6636.8|6630.8|6612.8|6606.8|1901
1686627600000|2023-06-13 03:40:00|6634.8|6628.8|6619.8|6613.8|6636.8|6630.8|6619.8|6613.8|937
1686627900000|2023-06-13 03:45:00|6620.8|6614.8|6622.8|6616.8|6625.8|6619.8|6619.8|6613.8|789
1686628200000|2023-06-13 03:50:00|6623.8|6617.8|6622.8|6616.8|6624.8|6618.8|6619.8|6613.8|769
1686628500000|2023-06-13 03:55:00|6623.8|6617.8|6624.8|6618.8|6627.8|6621.8|6622.8|6616.8|662
1686628800000|2023-06-13 04:00:00|6632|6614|6632.5|6614.5|6632.5|6614.5|6631.8|6613.8|0
1686629100000|2023-06-13 04:05:00|6632.3|6614.3|6632.5|6614.5|6633.3|6615.3|6632.3|6614.3|0
1686629400000|2023-06-13 04:10:00|6632.4|6614.4|6631.9|6613.9|6632.4|6614.4|6631.7|6613.7|0
1686629700000|2023-06-13 04:15:00|6632.1|6614.1|6631.8|6613.8|6632.6|6614.6|6631.6|6613.6|0
1686630000000|2023-06-13 04:20:00|6631.7|6613.7|6631.6|6613.6|6631.8|6613.8|6631.4|6613.4|0
1686630300000|2023-06-13 04:25:00|6631.7|6613.7|6630.9|6612.9|6631.8|6613.8|6630.6|6612.6|0
1686630600000|2023-06-13 04:30:00|6631.1|6613.1|6631.4|6613.4|6631.6|6613.6|6631|6613|0
1686630900000|2023-06-13 04:35:00|6631.6|6613.6|6631.2|6613.2|6631.6|6613.6|6630.9|6612.9|0
1686631200000|2023-06-13 04:40:00|6631.1|6613.1|6631.3|6613.3|6632.1|6614.1|6631.1|6613.1|0
1686631500000|2023-06-13 04:45:00|6631.2|6613.2|6630.3|6612.3|6631.3|6613.3|6630.3|6612.3|0
1686631800000|2023-06-13 04:50:00|6630.4|6612.4|6630.5|6612.5|6630.5|6612.5|6630.1|6612.1|0
1686632100000|2023-06-13 04:55:00|6630.4|6612.4|6630.1|6612.1|6630.7|6612.7|6630.1|6612.1|15
1686632400000|2023-06-13 05:00:00|6630.2|6612.2|6636.8|6630.8|6637.8|6631.8|6616.8|6610.8|1473
1686632700000|2023-06-13 05:05:00|6637.8|6631.8|6624.8|6618.8|6640.8|6634.8|6623.8|6617.8|872
1686633000000|2023-06-13 05:10:00|6625.8|6619.8|6624.8|6618.8|6628.8|6622.8|6621.8|6615.8|657
1686633300000|2023-06-13 05:15:00|6623.8|6617.8|6617.8|6611.8|6625.8|6619.8|6617.8|6611.8|808
1686633600000|2023-06-13 05:20:00|6616.8|6610.8|6610.8|6604.8|6616.8|6610.8|6601.8|6595.8|1202
1686633900000|2023-06-13 05:25:00|6609.8|6603.8|6611.8|6605.8|6612.8|6606.8|6607.8|6601.8|911
1686634200000|2023-06-13 05:30:00|6612.8|6606.8|6611.8|6605.8|6613.8|6607.8|6604.8|6598.8|804
1686634500000|2023-06-13 05:35:00|6610.8|6604.8|6610.8|6604.8|6614.8|6608.8|6606.8|6600.8|424
1686634800000|2023-06-13 05:40:00|6611.8|6605.8|6605.8|6599.8|6612.8|6606.8|6602.8|6596.8|607
1686635100000|2023-06-13 05:45:00|6604.8|6598.8|6604.8|6598.8|6606.8|6600.8|6598.8|6592.8|463
1686635400000|2023-06-13 05:50:00|6605.8|6599.8|6598.8|6592.8|6608.8|6602.8|6598.8|6592.8|699
1686635700000|2023-06-13 05:55:00|6599.8|6593.8|6607.8|6601.8|6608.8|6602.8|6592.8|6586.8|915
1686636000000|2023-06-13 06:00:00|6608.8|6602.8|6613.8|6607.8|6614.8|6608.8|6607.8|6601.8|515
1686636300000|2023-06-13 06:05:00|6612.8|6606.8|6624.8|6618.8|6625.8|6619.8|6611.8|6605.8|708
1686636600000|2023-06-13 06:10:00|6623.8|6617.8|6615.8|6609.8|6625.8|6619.8|6612.8|6606.8|620
1686636900000|2023-06-13 06:15:00|6614.8|6608.8|6612.8|6606.8|6615.8|6609.8|6608.8|6602.8|342
1686637200000|2023-06-13 06:20:00|6613.8|6607.8|6642.8|6636.8|6655.8|6649.8|6609.8|6603.8|7384
1686637500000|2023-06-13 06:25:00|6641.8|6635.8|6644.8|6638.8|6644.8|6638.8|6630.8|6624.8|1785
1686637800000|2023-06-13 06:30:00|6642.8|6636.8|6651.8|6645.8|6652.8|6646.8|6637.8|6631.8|1301
1686638100000|2023-06-13 06:35:00|6649.8|6643.8|6644.8|6638.8|6651.8|6645.8|6639.8|6633.8|764
1686638400000|2023-06-13 06:40:00|6645.8|6639.8|6643.8|6637.8|6648.8|6642.8|6640.8|6634.8|460
1686638700000|2023-06-13 06:45:00|6645.8|6639.8|6645.8|6639.8|6648.8|6642.8|6640.8|6634.8|570
1686639000000|2023-06-13 06:50:00|6644.8|6638.8|6639.8|6633.8|6644.8|6638.8|6635.8|6629.8|863
1686639300000|2023-06-13 06:55:00|6638.8|6632.8|6636.8|6630.8|6640.8|6634.8|6634.8|6628.8|860
1686639600000|2023-06-13 07:00:00|6637.8|6631.8|6630.8|6624.8|6640.8|6634.8|6628.8|6622.8|1027
1686639900000|2023-06-13 07:05:00|6629.8|6623.8|6629.8|6623.8|6631.8|6625.8|6625.8|6619.8|1172
1686640200000|2023-06-13 07:10:00|6630.8|6624.8|6633.8|6627.8|6637.8|6631.8|6629.8|6623.8|738
1686640500000|2023-06-13 07:15:00|6634.8|6628.8|6630.8|6624.8|6635.8|6629.8|6630.8|6624.8|745
1686640800000|2023-06-13 07:20:00|6629.8|6623.8|6635.8|6629.8|6637.8|6631.8|6625.8|6619.8|946
1686641100000|2023-06-13 07:25:00|6636.8|6630.8|6634.8|6628.8|6638.8|6632.8|6631.8|6625.8|697
1686641400000|2023-06-13 07:30:00|6635.8|6629.8|6642.8|6636.8|6643.8|6637.8|6634.8|6628.8|1202
1686641700000|2023-06-13 07:35:00|6643.8|6637.8|6642.8|6636.8|6647.8|6641.8|6641.8|6635.8|1138
1686642000000|2023-06-13 07:40:00|6641.8|6635.8|6638.8|6632.8|6642.8|6636.8|6634.8|6628.8|995
1686642300000|2023-06-13 07:45:00|6639.8|6633.8|6636.8|6630.8|6642.8|6636.8|6635.8|6629.8|861
1686642600000|2023-06-13 07:50:00|6637.8|6631.8|6631.8|6625.8|6637.8|6631.8|6628.8|6622.8|1691
1686642900000|2023-06-13 07:55:00|6632.8|6626.8|6628.8|6622.8|6633.8|6627.8|6626.8|6620.8|1660
1686643200000|2023-06-13 08:00:00|6619.7|6613.7|6614.7|6608.7|6621.7|6615.7|6608.7|6602.7|2122
1686643500000|2023-06-13 08:05:00|6615.7|6609.7|6614.7|6608.7|6617.7|6611.7|6613.7|6607.7|1903
1686643800000|2023-06-13 08:10:00|6615.7|6609.7|6612.7|6606.7|6615.7|6609.7|6609.7|6603.7|1057
1686644100000|2023-06-13 08:15:00|6611.7|6605.7|6615.7|6609.7|6615.7|6609.7|6611.7|6605.7|2429
1686644400000|2023-06-13 08:20:00|6614.7|6608.7|6617.7|6611.7|6618.7|6612.7|6613.7|6607.7|1294
1686644700000|2023-06-13 08:25:00|6618.7|6612.7|6622.7|6616.7|6623.7|6617.7|6617.7|6611.7|761
1686645000000|2023-06-13 08:30:00|6628.1|6610.1|6629.2|6611.2|6629.5|6611.5|6627.5|6609.5|5
1686645300000|2023-06-13 08:35:00|6629.1|6611.1|6629.1|6611.1|6629.5|6611.5|6628.3|6610.3|0
1686645600000|2023-06-13 08:40:00|6629.2|6611.2|6628|6610|6629.5|6611.5|6627.8|6609.8|0
1686645900000|2023-06-13 08:45:00|6627.9|6609.9|6628.6|6610.6|6629.1|6611.1|6627.8|6609.8|0
1686646200000|2023-06-13 08:50:00|6628.4|6610.4|6627.6|6609.6|6628.7|6610.7|6627|6609|0
1686646500000|2023-06-13 08:55:00|6627.5|6609.5|6627.4|6609.4|6628.6|6610.6|6626.8|6608.8|0
1686646800000|2023-06-13 09:00:00|6627.2|6609.2|6628|6610|6628.6|6610.6|6626.8|6608.8|0
1686647100000|2023-06-13 09:05:00|6628.3|6610.3|6629.4|6611.4|6629.7|6611.7|6628.1|6610.1|0
1686647400000|2023-06-13 09:10:00|6629.5|6611.5|6629.3|6611.3|6629.7|6611.7|6628.6|6610.6|0
1686647700000|2023-06-13 09:15:00|6629.2|6611.2|6615.7|6609.7|6629.3|6612.7|6615.7|6609.7|104
1686648000000|2023-06-13 09:20:00|6614.7|6608.7|6615.7|6609.7|6616.7|6610.7|6614.7|6608.7|31
1686648300000|2023-06-13 09:25:00|6616.7|6610.7|6616.7|6610.7|6618.7|6612.7|6614.7|6608.7|47
1686648600000|2023-06-13 09:30:00|6618.7|6612.7|6616.7|6610.7|6619.7|6613.7|6616.7|6610.7|97
1686648900000|2023-06-13 09:35:00|6618.7|6612.7|6612.7|6606.7|6618.7|6612.7|6611.7|6605.7|151
1686649200000|2023-06-13 09:40:00|6613.7|6607.7|6610.7|6604.7|6615.7|6609.7|6610.7|6604.7|67
1686649500000|2023-06-13 09:45:00|6611.7|6605.7|6613.7|6607.7|6613.7|6607.7|6610.7|6604.7|50
1686649800000|2023-06-13 09:50:00|6614.7|6608.7|6615.7|6609.7|6618.7|6612.7|6614.7|6608.7|147
1686650100000|2023-06-13 09:55:00|6614.7|6608.7|6614.7|6608.7|6616.7|6610.7|6614.7|6608.7|75
1686650400000|2023-06-13 10:00:00|6614.2|6608.2|6614.2|6608.2|6616.2|6610.2|6613.7|6607.7|40
1686650700000|2023-06-13 10:05:00|6614.7|6608.7|6613.7|6607.7|6615.2|6609.2|6612.7|6606.7|252
1686651000000|2023-06-13 10:10:00|6614.2|6608.2|6613.2|6607.2|6614.7|6608.7|6613.2|6607.2|29
1686651300000|2023-06-13 10:15:00|6613.7|6607.7|6615.2|6609.2|6616.7|6610.7|6613.2|6607.2|122
1686651600000|2023-06-13 10:20:00|6614.2|6608.2|6609.7|6603.7|6614.2|6608.2|6609.2|6603.2|103
1686651900000|2023-06-13 10:25:00|6610.2|6604.2|6612.7|6606.7|6613.2|6607.2|6609.2|6603.2|214
1686652200000|2023-06-13 10:30:00|6612.2|6606.2|6613.7|6607.7|6613.7|6607.7|6612.2|6606.2|39
1686652500000|2023-06-13 10:35:00|6613.2|6607.2|6614.2|6608.2|6615.2|6609.2|6612.7|6606.7|146
1686652800000|2023-06-13 10:40:00|6613.2|6607.2|6614.2|6608.2|6615.2|6609.2|6613.2|6607.2|87
1686653100000|2023-06-13 10:45:00|6613.7|6607.7|6613.2|6607.2|6614.2|6608.2|6613.2|6607.2|15
1686653400000|2023-06-13 10:50:00|6612.7|6606.7|6613.7|6607.7|6615.2|6609.2|6611.2|6605.2|13
1686653700000|2023-06-13 10:55:00|6614.2|6608.2|6614.2|6608.2|6615.2|6609.2|6613.7|6607.7|34
1686654000000|2023-06-13 11:00:00|6614.7|6608.7|6618.2|6612.2|6619.2|6613.2|6614.2|6608.2|142
1686654300000|2023-06-13 11:05:00|6618.7|6612.7|6615.2|6609.2|6619.2|6613.2|6614.2|6608.2|59
1686654600000|2023-06-13 11:10:00|6614.7|6608.7|6618.2|6612.2|6618.2|6612.2|6613.2|6607.2|31
1686654900000|2023-06-13 11:15:00|6618.7|6612.7|6621.2|6615.2|6621.2|6615.2|6618.2|6612.2|37
1686655200000|2023-06-13 11:20:00|6621.7|6615.7|6617.2|6611.2|6621.7|6615.7|6616.7|6610.7|83
1686655500000|2023-06-13 11:25:00|6617.7|6611.7|6618.2|6612.2|6618.2|6612.2|6617.2|6611.2|8
1686655800000|2023-06-13 11:30:00|6617.7|6611.7|6617.2|6611.2|6618.2|6612.2|6616.2|6610.2|17
1686656100000|2023-06-13 11:35:00|6617.7|6611.7|6619.2|6613.2|6620.2|6614.2|6617.2|6611.2|24
1686656400000|2023-06-13 11:40:00|6619.7|6613.7|6619.2|6613.2|6620.2|6614.2|6615.2|6609.2|285
1686656700000|2023-06-13 11:45:00|6620.2|6614.2|6618.2|6612.2|6621.2|6615.2|6617.2|6611.2|70
1686657000000|2023-06-13 11:50:00|6619.2|6613.2|6623.2|6617.2|6623.2|6617.2|6619.2|6613.2|55
1686657300000|2023-06-13 11:55:00|6624.2|6618.2|6629.2|6623.2|6629.2|6623.2|6621.2|6615.2|186
1686657600000|2023-06-13 12:00:00|6628.7|6622.7|6629.2|6623.2|6635.2|6629.2|6628.2|6622.2|185
1686657900000|2023-06-13 12:05:00|6629.7|6623.7|6629.2|6623.2|6630.2|6624.2|6628.2|6622.2|60
1686658200000|2023-06-13 12:10:00|6628.7|6622.7|6627.2|6621.2|6629.7|6623.7|6626.7|6620.7|40
1686658500000|2023-06-13 12:15:00|6627.7|6621.7|6626.7|6620.7|6635.2|6629.2|6625.2|6619.2|263
1686658800000|2023-06-13 12:20:00|6627.2|6621.2|6632.2|6626.2|6633.7|6627.7|6626.2|6620.2|89
1686659100000|2023-06-13 12:25:00|6632.7|6626.7|6635.2|6629.2|6637.2|6631.2|6630.2|6624.2|157
1686659400000|2023-06-13 12:30:00|6632.7|6626.7|6638.2|6632.2|6646.7|6640.7|6621.7|6615.7|530
1686659700000|2023-06-13 12:35:00|6638.7|6632.7|6639.2|6633.2|6644.7|6638.7|6637.2|6631.2|184
1686660000000|2023-06-13 12:40:00|6638.7|6632.7|6643.2|6637.2|6643.7|6637.7|6635.2|6629.2|146
1686660300000|2023-06-13 12:45:00|6642.7|6636.7|6648.2|6642.2|6649.7|6643.7|6640.7|6634.7|183
1686660600000|2023-06-13 12:50:00|6647.7|6641.7|6640.2|6634.2|6647.7|6641.7|6638.2|6632.2|90
1686660900000|2023-06-13 12:55:00|6639.7|6633.7|6641.2|6635.2|6642.2|6636.2|6637.7|6631.7|41
1686661200000|2023-06-13 13:00:00|6641.7|6635.7|6644.2|6638.2|6644.7|6638.7|6641.2|6635.2|187
1686661500000|2023-06-13 13:05:00|6643.7|6637.7|6642.2|6636.2|6645.2|6639.2|6641.2|6635.2|59
1686661800000|2023-06-13 13:10:00|6642.7|6636.7|6639.2|6633.2|6646.2|6640.2|6639.2|6633.2|40
1686662100000|2023-06-13 13:15:00|6638.2|6632.2|6637.7|6631.7|6639.2|6633.2|6636.2|6630.2|42
1686662400000|2023-06-13 13:20:00|6637.2|6631.2|6635.7|6629.7|6637.2|6631.2|6631.2|6625.2|92
1686662700000|2023-06-13 13:25:00|6635.2|6629.2|6633.2|6627.2|6639.2|6633.2|6632.2|6626.2|157
1686663000000|2023-06-13 13:30:00|6634.2|6628.2|6643.2|6637.2|6644.2|6638.2|6628.2|6622.2|1364
1686663300000|2023-06-13 13:35:00|6643.7|6637.7|6662.2|6656.2|6670.2|6664.2|6641.2|6635.2|1401
1686663600000|2023-06-13 13:40:00|6661.2|6655.2|6665.7|6659.7|6674.7|6668.7|6661.2|6655.2|772
1686663900000|2023-06-13 13:45:00|6665.2|6659.2|6665.2|6659.2|6677.2|6671.2|6662.2|6656.2|753
1686664200000|2023-06-13 13:50:00|6664.7|6658.7|6658.7|6652.7|6666.2|6660.2|6655.2|6649.2|412
1686664500000|2023-06-13 13:55:00|6658.2|6652.2|6649.2|6643.2|6661.2|6655.2|6647.2|6641.2|301
1686664800000|2023-06-13 14:00:00|6649.7|6643.7|6642.2|6636.2|6649.7|6643.7|6638.7|6632.7|604
1686665100000|2023-06-13 14:05:00|6641.2|6635.2|6634.2|6628.2|6642.2|6636.2|6628.7|6622.7|494
1686665400000|2023-06-13 14:10:00|6633.2|6627.2|6627.7|6621.7|6636.2|6630.2|6620.2|6614.2|435
1686665700000|2023-06-13 14:15:00|6628.2|6622.2|6630.7|6624.7|6633.2|6627.2|6624.2|6618.2|270
1686666000000|2023-06-13 14:20:00|6631.2|6625.2|6634.7|6628.7|6638.7|6632.7|6629.7|6623.7|185
1686666300000|2023-06-13 14:25:00|6635.2|6629.2|6651.2|6645.2|6651.2|6645.2|6634.7|6628.7|615
1686666600000|2023-06-13 14:30:00|6650.7|6644.7|6651.2|6645.2|6652.2|6646.2|6645.2|6639.2|281
1686666900000|2023-06-13 14:35:00|6649.2|6643.2|6646.7|6640.7|6652.2|6646.2|6644.2|6638.2|176
1686667200000|2023-06-13 14:40:00|6647.2|6641.2|6648.7|6642.7|6650.2|6644.2|6645.2|6639.2|265
1686667500000|2023-06-13 14:45:00|6649.2|6643.2|6651.2|6645.2|6651.7|6645.7|6645.2|6639.2|580
1686667800000|2023-06-13 14:50:00|6651.7|6645.7|6642.2|6636.2|6653.2|6647.2|6642.2|6636.2|195
1686668100000|2023-06-13 14:55:00|6642.7|6636.7|6635.7|6629.7|6643.2|6637.2|6634.2|6628.2|225
1686668400000|2023-06-13 15:00:00|6635.2|6629.2|6630.2|6624.2|6635.2|6629.2|6627.7|6621.7|258
1686668700000|2023-06-13 15:05:00|6629.7|6623.7|6625.2|6619.2|6631.2|6625.2|6623.2|6617.2|158
1686669000000|2023-06-13 15:10:00|6625.7|6619.7|6630.2|6624.2|6631.2|6625.2|6619.7|6613.7|302
1686669300000|2023-06-13 15:15:00|6630.7|6624.7|6631.2|6625.2|6637.2|6631.2|6630.7|6624.7|259
1686669600000|2023-06-13 15:20:00|6630.7|6624.7|6626.2|6620.2|6631.2|6625.2|6626.2|6620.2|315
1686669900000|2023-06-13 15:25:00|6625.2|6619.2|6635.7|6629.7|6636.2|6630.2|6623.7|6617.7|306
1686670200000|2023-06-13 15:30:00|6635.2|6629.2|6633.2|6627.2|6635.2|6629.2|6630.2|6624.2|179
1686670500000|2023-06-13 15:35:00|6632.7|6626.7|6636.2|6630.2|6637.2|6631.2|6630.2|6624.2|328
1686670800000|2023-06-13 15:40:00|6636.7|6630.7|6633.2|6627.2|6639.2|6633.2|6633.2|6627.2|229
1686671100000|2023-06-13 15:45:00|6632.7|6626.7|6636.7|6630.7|6637.2|6631.2|6631.7|6625.7|96
1686671400000|2023-06-13 15:50:00|6636.2|6630.2|6637.7|6631.7|6639.7|6633.7|6635.2|6629.2|74
1686671700000|2023-06-13 15:55:00|6637.2|6631.2|6627.7|6621.7|6638.2|6632.2|6627.7|6621.7|45
1686672000000|2023-06-13 16:00:00|6626.7|6620.7|6628.7|6622.7|6629.7|6623.7|6622.7|6616.7|148
1686672300000|2023-06-13 16:05:00|6629.7|6623.7|6632.7|6626.7|6632.7|6626.7|6627.7|6621.7|41
1686672600000|2023-06-13 16:10:00|6631.7|6625.7|6634.7|6628.7|6635.7|6629.7|6631.7|6625.7|64
1686672900000|2023-06-13 16:15:00|6632.7|6626.7|6634.7|6628.7|6634.7|6628.7|6632.7|6626.7|15
1686673200000|2023-06-13 16:20:00|6633.7|6627.7|6634.7|6628.7|6635.7|6629.7|6632.7|6626.7|20
1686673500000|2023-06-13 16:25:00|6633.7|6627.7|6632.7|6626.7|6634.7|6628.7|6631.7|6625.7|65
1686673800000|2023-06-13 16:30:00|6633.7|6627.7|6631.7|6625.7|6633.7|6627.7|6631.7|6625.7|71
1686674100000|2023-06-13 16:35:00|6632.7|6626.7|6639.7|6633.7|6639.7|6633.7|6632.7|6626.7|65
1686674400000|2023-06-13 16:40:00|6638.7|6632.7|6639.7|6633.7|6640.7|6634.7|6638.7|6632.7|31
1686674700000|2023-06-13 16:45:00|6638.7|6632.7|6642.7|6636.7|6642.7|6636.7|6636.7|6630.7|58
1686675000000|2023-06-13 16:50:00|6643.7|6637.7|6643.7|6637.7|6644.7|6638.7|6642.7|6636.7|91
1686675300000|2023-06-13 16:55:00|6642.7|6636.7|6642.7|6636.7|6643.7|6637.7|6642.7|6636.7|19
1686675600000|2023-06-13 17:00:00|6643.7|6637.7|6644.7|6638.7|6644.7|6638.7|6641.7|6635.7|20
1686675900000|2023-06-13 17:05:00|6645.7|6639.7|6638.7|6632.7|6645.7|6639.7|6638.7|6632.7|73
1686676200000|2023-06-13 17:10:00|6639.7|6633.7|6636.7|6630.7|6639.7|6633.7|6635.7|6629.7|41
1686676500000|2023-06-13 17:15:00|6637.7|6631.7|6639.7|6633.7|6640.7|6634.7|6637.7|6631.7|38
1686676800000|2023-06-13 17:20:00|6638.7|6632.7|6640.7|6634.7|6641.7|6635.7|6638.7|6632.7|54
1686677100000|2023-06-13 17:25:00|6639.7|6633.7|6639.7|6633.7|6640.7|6634.7|6638.7|6632.7|60
1686677400000|2023-06-13 17:30:00|6638.7|6632.7|6637.7|6631.7|6640.7|6634.7|6637.7|6631.7|91
1686677700000|2023-06-13 17:35:00|6638.7|6632.7|6633.7|6627.7|6638.7|6632.7|6632.7|6626.7|55
1686678000000|2023-06-13 17:40:00|6632.7|6626.7|6636.7|6630.7|6636.7|6630.7|6632.7|6626.7|88
1686678300000|2023-06-13 17:45:00|6637.7|6631.7|6634.7|6628.7|6637.7|6631.7|6633.7|6627.7|69
1686678600000|2023-06-13 17:50:00|6635.7|6629.7|6634.7|6628.7|6635.7|6629.7|6634.7|6628.7|22
1686678900000|2023-06-13 17:55:00|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6634.7|6628.7|58
1686679200000|2023-06-13 18:00:00|6637.7|6631.7|6640.7|6634.7|6641.7|6635.7|6637.7|6631.7|80
1686679500000|2023-06-13 18:05:00|6639.7|6633.7|6634.7|6628.7|6640.7|6634.7|6634.7|6628.7|29
1686679800000|2023-06-13 18:10:00|6633.7|6627.7|6626.7|6620.7|6633.7|6627.7|6626.7|6620.7|117
1686680100000|2023-06-13 18:15:00|6625.7|6619.7|6629.7|6623.7|6629.7|6623.7|6625.7|6619.7|56
1686680400000|2023-06-13 18:20:00|6630.7|6624.7|6632.7|6626.7|6632.7|6626.7|6630.7|6624.7|22
1686680700000|2023-06-13 18:25:00|6631.7|6625.7|6627.7|6621.7|6632.7|6626.7|6626.7|6620.7|44
1686681000000|2023-06-13 18:30:00|6626.7|6620.7|6625.7|6619.7|6627.7|6621.7|6624.7|6618.7|148
1686681300000|2023-06-13 18:35:00|6624.7|6618.7|6625.7|6619.7|6625.7|6619.7|6621.7|6615.7|200
1686681600000|2023-06-13 18:40:00|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|6622.7|6616.7|118
1686681900000|2023-06-13 18:45:00|6623.7|6617.7|6625.7|6619.7|6628.7|6622.7|6623.7|6617.7|108
1686682200000|2023-06-13 18:50:00|6624.7|6618.7|6628.7|6622.7|6628.7|6622.7|6624.7|6618.7|57
1686682500000|2023-06-13 18:55:00|6629.7|6623.7|6633.7|6615.7|6633.7|6624.7|6625.7|6615.7|82
1686682800000|2023-06-13 19:00:00|6633.8|6615.8|6634.3|6616.3|6634.3|6616.3|6633|6615|0
1686683100000|2023-06-13 19:05:00|6634.2|6616.2|6635.3|6617.3|6636.5|6618.5|6634.2|6616.2|0
1686683400000|2023-06-13 19:10:00|6635.4|6617.4|6638.1|6620.1|6638.1|6620.1|6634.8|6616.8|0
1686683700000|2023-06-13 19:15:00|6638|6620|6637.2|6619.2|6639.4|6621.4|6637|6619|0
1686684000000|2023-06-13 19:20:00|6637.1|6619.1|6638.7|6620.7|6640.6|6622.6|6637.1|6619.1|0
1686684300000|2023-06-13 19:25:00|6638.6|6620.6|6636.1|6618.1|6639|6621|6635.1|6617.1|0
1686684600000|2023-06-13 19:30:00|6636.2|6618.2|6634.8|6616.8|6636.3|6618.3|6634.8|6616.8|0
1686684900000|2023-06-13 19:35:00|6634.9|6616.9|6635|6617|6637.7|6619.7|6634.7|6616.7|0
1686685200000|2023-06-13 19:40:00|6635.1|6617.1|6637.5|6619.5|6638.5|6620.5|6635|6617|0
1686685500000|2023-06-13 19:45:00|6637.4|6619.4|6637.6|6619.6|6639|6621|6635.9|6617.9|0
1686685800000|2023-06-13 19:50:00|6638|6620|6639.2|6621.2|6639.3|6621.3|6636.4|6618.4|0
1686686100000|2023-06-13 19:55:00|6639.3|6621.3|6638.8|6620.8|6640.8|6622.8|6635.4|6617.4|0
1686686400000|2023-06-13 20:00:00|6638.7|6620.7|6637.2|6619.2|6638.7|6620.7|6636.1|6618.1|0
1686686700000|2023-06-13 20:05:00|6637.7|6619.7|6638.2|6620.2|6638.8|6620.8|6637.5|6619.5|0
1686687000000|2023-06-13 20:10:00|6638.3|6620.3|6637.9|6619.9|6638.7|6620.7|6637.7|6619.7|0
1686687300000|2023-06-13 20:15:00|6638.2|6620.2|6638.4|6620.4|6638.9|6620.9|6638.2|6620.2|0
1686687600000|2023-06-13 20:20:00|6638.3|6620.3|6637.7|6619.7|6638.4|6620.4|6637.5|6619.5|0
1686687900000|2023-06-13 20:25:00|6637.5|6619.5|6637.9|6619.9|6638.2|6620.2|6637.5|6619.5|0
1686688200000|2023-06-13 20:30:00|6638.1|6620.1|6639.7|6621.7|6639.7|6621.7|6637.9|6619.9|0
1686688500000|2023-06-13 20:35:00|6639.2|6621.2|6639.9|6621.9|6639.9|6621.9|6639.2|6621.2|0
1686688800000|2023-06-13 20:40:00|6640.2|6622.2|6641.9|6623.9|6641.9|6623.9|6640.2|6622.2|0
1686689100000|2023-06-13 20:45:00|6641.8|6623.8|6641.4|6623.4|6642.2|6624.2|6641.4|6623.4|0
1686689400000|2023-06-13 20:50:00|6641.6|6623.6|6641.9|6623.9|6642.2|6624.2|6641.4|6623.4|0
1686689700000|2023-06-13 20:55:00|6641.7|6623.7|6640.2|6622.2|6642.2|6624.2|6640|6622|0
1686690000000|2023-06-13 21:00:00|6640.1|6622.1|6640.3|6622.3|6640.5|6622.5|6640.1|6622.1|0
1686690300000|2023-06-13 21:05:00|6640.8|6622.8|6640.8|6622.8|6640.9|6622.9|6640.2|6622.2|0
1686690600000|2023-06-13 21:10:00|6641.1|6623.1|6640.8|6622.8|6641.1|6623.1|6640.8|6622.8|0
1686690900000|2023-06-13 21:15:00|6640.9|6622.9|6641.4|6623.4|6641.7|6623.7|6640.3|6622.3|0
1686691200000|2023-06-13 21:20:00|6641.1|6623.1|6641.2|6623.2|6641.8|6623.8|6641|6623|0
1686691500000|2023-06-13 21:25:00|6641.5|6623.5|6641.6|6623.6|6641.7|6623.7|6641.5|6623.5|0
1686691800000|2023-06-13 21:30:00|6641.7|6623.7|6641.7|6623.7|6641.7|6623.7|6641.6|6623.6|0
1686692100000|2023-06-13 21:35:00|6641.6|6623.6|6641.8|6623.8|6642|6624|6641.6|6623.6|0
1686692400000|2023-06-13 21:40:00|6641.5|6623.5|6641.1|6623.1|6641.5|6623.5|6641.1|6623.1|0
1686692700000|2023-06-13 21:45:00|6641.2|6623.2|6640.8|6622.8|6641.2|6623.2|6640.8|6622.8|0
1686693000000|2023-06-13 21:50:00|6640.7|6622.7|6640.6|6622.6|6640.7|6622.7|6640|6622|0
1686693300000|2023-06-13 21:55:00|6640.5|6622.5|6640.1|6622.1|6640.5|6622.5|6639.8|6621.8|0
1686693600000|2023-06-13 22:00:00|6639.2|6621.2|6638.9|6620.9|6639.6|6621.6|6638.4|6620.4|0
1686693900000|2023-06-13 22:05:00|6639|6621|6637.5|6619.5|6639.7|6621.7|6637|6619|0
1686694200000|2023-06-13 22:10:00|6637.3|6619.3|6638.7|6620.7|6638.7|6620.7|6637|6619|0
1686694500000|2023-06-13 22:15:00|6638.8|6620.8|6639.4|6621.4|6639.7|6621.7|6638.7|6620.7|0
1686694800000|2023-06-13 22:20:00|6639.5|6621.5|6639.4|6621.4|6639.9|6621.9|6639.4|6621.4|0
1686695100000|2023-06-13 22:25:00|6639.5|6621.5|6639.7|6621.7|6639.7|6621.7|6638.9|6620.9|0
1686695400000|2023-06-13 22:30:00|6639.9|6621.9|6639.7|6621.7|6640.7|6622.7|6639.7|6621.7|0
1686695700000|2023-06-13 22:35:00|6639.8|6621.8|6639.7|6621.7|6640.4|6622.4|6639.6|6621.6|0
1686696000000|2023-06-13 22:40:00|6639.8|6621.8|6640.4|6622.4|6640.7|6622.7|6639.8|6621.8|0
1686696300000|2023-06-13 22:45:00|6640.5|6622.5|6641.4|6623.4|6641.4|6623.4|6640.4|6622.4|0
1686696600000|2023-06-13 22:50:00|6641.3|6623.3|6641.2|6623.2|6641.4|6623.4|6640.7|6622.7|0
1686696900000|2023-06-13 22:55:00|6641.1|6623.1|6640.9|6622.9|6641.4|6623.4|6640.9|6622.9|0
1686697200000|2023-06-13 23:00:00|6641.1|6623.1|6641.2|6623.2|6641.2|6623.2|6640.4|6622.4|0
1686697500000|2023-06-13 23:05:00|6640.9|6622.9|6640.2|6622.2|6641.4|6623.4|6639.9|6621.9|0
1686697800000|2023-06-13 23:10:00|6640.1|6622.1|6640.3|6622.3|6640.4|6622.4|6639.9|6621.9|0
1686698100000|2023-06-13 23:15:00|6640.2|6622.2|6639.9|6621.9|6640.2|6622.2|6639.7|6621.7|0
1686698400000|2023-06-13 23:20:00|6639.7|6621.7|6639.9|6621.9|6639.9|6621.9|6639.4|6621.4|0
1686698700000|2023-06-13 23:25:00|6639.8|6621.8|6640.4|6622.4|6640.4|6622.4|6639.7|6621.7|0
1686699000000|2023-06-13 23:30:00|6640.5|6622.5|6640.4|6622.4|6640.7|6622.7|6640.2|6622.2|0
1686699300000|2023-06-13 23:35:00|6640.3|6622.3|6639.9|6621.9|6640.4|6622.4|6639.9|6621.9|0
1686699600000|2023-06-13 23:40:00|6640|6622|6639.2|6621.2|6640.2|6622.2|6638.9|6620.9|0
1686699900000|2023-06-13 23:45:00|6639.3|6621.3|6638.8|6620.8|6639.4|6621.4|6638.4|6620.4|0
1686700200000|2023-06-13 23:50:00|6638.9|6620.9|6639.2|6621.2|6639.4|6621.4|6638.7|6620.7|0
1686700500000|2023-06-13 23:55:00|6639|6621|6639.2|6621.2|6639.3|6621.3|6638.7|6620.7|0
1686700800000|2023-06-14 00:00:00|6639|6621|6637.7|6619.7|6639|6621|6637.5|6619.5|0
1686701100000|2023-06-14 00:05:00|6637.6|6619.6|6636.7|6618.7|6638.4|6620.4|6636.7|6618.7|0
1686701400000|2023-06-14 00:10:00|6636.9|6618.9|6635.3|6617.3|6637|6619|6635|6617|0
1686701700000|2023-06-14 00:15:00|6635.2|6617.2|6637|6619|6637.2|6619.2|6635.1|6617.1|0
1686702000000|2023-06-14 00:20:00|6636.8|6618.8|6637|6619|6637.6|6619.6|6636.7|6618.7|0
1686702300000|2023-06-14 00:25:00|6636.9|6618.9|6636.5|6618.5|6637|6619|6635.8|6617.8|0
1686702600000|2023-06-14 00:30:00|6636.3|6618.3|6635.7|6617.7|6637|6619|6635.5|6617.5|0
1686702900000|2023-06-14 00:35:00|6635.8|6617.8|6631.5|6613.5|6636|6618|6630.4|6612.4|0
1686703200000|2023-06-14 00:40:00|6631.4|6613.4|6631.1|6613.1|6631.8|6613.8|6631|6613|0
1686703500000|2023-06-14 00:45:00|6631|6613|6631|6613|6631.6|6613.6|6630.4|6612.4|0
1686703800000|2023-06-14 00:50:00|6630.9|6612.9|6630.4|6612.4|6631|6613|6630.3|6612.3|0
1686704100000|2023-06-14 00:55:00|6630.3|6612.3|6630.6|6612.6|6631.1|6613.1|6630.2|6612.2|0
1686704400000|2023-06-14 01:00:00|6630.8|6612.8|6636.8|6618.8|6637.3|6619.3|6630.8|6612.8|0
1686704700000|2023-06-14 01:05:00|6636.7|6618.7|6636.9|6618.9|6637.4|6619.4|6636.7|6618.7|0
1686705000000|2023-06-14 01:10:00|6637|6619|6637.1|6619.1|6637.4|6619.4|6636.9|6618.9|0
1686705300000|2023-06-14 01:15:00|6637.4|6619.4|6635.7|6629.7|6641.7|6635.7|6629.7|6619.2|1340
1686705600000|2023-06-14 01:20:00|6636.7|6630.7|6630.7|6624.7|6638.7|6632.7|6622.7|6616.7|1011
1686705900000|2023-06-14 01:25:00|6631.7|6625.7|6626.7|6620.7|6638.7|6632.7|6626.7|6620.7|917
1686706200000|2023-06-14 01:30:00|6628.7|6622.7|6630.7|6624.7|6640.7|6634.7|6619.7|6613.7|2667
1686706500000|2023-06-14 01:35:00|6629.7|6623.7|6646.7|6640.7|6659.7|6653.7|6629.7|6623.7|2125
1686706800000|2023-06-14 01:40:00|6643.7|6637.7|6642.7|6636.7|6647.7|6641.7|6631.7|6625.7|1326
1686707100000|2023-06-14 01:45:00|6641.7|6635.7|6664.7|6658.7|6670.7|6664.7|6638.7|6632.7|1763
1686707400000|2023-06-14 01:50:00|6666.7|6660.7|6679.7|6673.7|6684.7|6678.7|6664.7|6658.7|2077
1686707700000|2023-06-14 01:55:00|6678.7|6672.7|6674.7|6668.7|6683.7|6677.7|6668.7|6662.7|1196
1686708000000|2023-06-14 02:00:00|6675.7|6669.7|6673.7|6667.7|6679.7|6673.7|6664.7|6658.7|1162
1686708300000|2023-06-14 02:05:00|6672.7|6666.7|6655.7|6649.7|6676.7|6670.7|6654.7|6648.7|1111
1686708600000|2023-06-14 02:10:00|6654.7|6648.7|6646.7|6640.7|6656.7|6650.7|6643.7|6637.7|2156
1686708900000|2023-06-14 02:15:00|6645.7|6639.7|6642.7|6636.7|6648.7|6642.7|6629.7|6623.7|1654
1686709200000|2023-06-14 02:20:00|6641.7|6635.7|6652.7|6646.7|6653.7|6647.7|6640.7|6634.7|802
1686709500000|2023-06-14 02:25:00|6653.7|6647.7|6637.7|6631.7|6653.7|6647.7|6634.7|6628.7|930
1686709800000|2023-06-14 02:30:00|6638.7|6632.7|6633.7|6627.7|6642.7|6636.7|6631.7|6625.7|848
1686710100000|2023-06-14 02:35:00|6634.7|6628.7|6619.7|6613.7|6634.7|6628.7|6612.7|6606.7|1002
1686710400000|2023-06-14 02:40:00|6618.7|6612.7|6619.7|6613.7|6627.7|6621.7|6616.7|6610.7|641
1686710700000|2023-06-14 02:45:00|6620.7|6614.7|6621.7|6615.7|6622.7|6616.7|6609.7|6603.7|866
1686711000000|2023-06-14 02:50:00|6620.7|6614.7|6623.7|6617.7|6626.7|6620.7|6618.7|6612.7|598
1686711300000|2023-06-14 02:55:00|6624.7|6618.7|6630.7|6624.7|6633.7|6627.7|6624.7|6618.7|530
1686711600000|2023-06-14 03:00:00|6632.7|6626.7|6626.7|6620.7|6632.7|6626.7|6619.7|6613.7|540
1686711900000|2023-06-14 03:05:00|6627.7|6621.7|6628.7|6622.7|6632.7|6626.7|6623.7|6617.7|428
1686712200000|2023-06-14 03:10:00|6627.7|6621.7|6628.7|6622.7|6633.7|6627.7|6622.7|6616.7|420
1686712500000|2023-06-14 03:15:00|6629.7|6623.7|6633.7|6627.7|6635.7|6629.7|6623.7|6617.7|427
1686712800000|2023-06-14 03:20:00|6634.7|6628.7|6634.7|6628.7|6637.7|6631.7|6627.7|6621.7|277
1686713100000|2023-06-14 03:25:00|6635.7|6629.7|6642.7|6636.7|6643.7|6637.7|6635.7|6629.7|428
1686713400000|2023-06-14 03:30:00|6643.7|6637.7|6643.7|6637.7|6648.7|6642.7|6637.7|6631.7|502
1686713700000|2023-06-14 03:35:00|6642.7|6636.7|6636.7|6630.7|6642.7|6636.7|6635.7|6629.7|522
1686714000000|2023-06-14 03:40:00|6637.7|6631.7|6628.7|6622.7|6638.7|6632.7|6627.7|6621.7|462
1686714300000|2023-06-14 03:45:00|6627.7|6621.7|6631.7|6625.7|6633.7|6627.7|6627.7|6621.7|767
1686714600000|2023-06-14 03:50:00|6632.7|6626.7|6631.7|6625.7|6633.7|6627.7|6627.7|6621.7|529
1686714900000|2023-06-14 03:55:00|6630.7|6624.7|6629.7|6623.7|6632.7|6626.7|6629.7|6623.7|1369
1686715200000|2023-06-14 04:00:00|6636.9|6618.9|6636.8|6618.8|6637.1|6619.1|6636.5|6618.5|0
1686715500000|2023-06-14 04:05:00|6636.7|6618.7|6636.3|6618.3|6636.8|6618.8|6635.8|6617.8|0
1686715800000|2023-06-14 04:10:00|6636.4|6618.4|6635.8|6617.8|6636.4|6618.4|6635.8|6617.8|0
1686716100000|2023-06-14 04:15:00|6635.9|6617.9|6636.8|6618.8|6636.8|6618.8|6635.8|6617.8|0
1686716400000|2023-06-14 04:20:00|6637|6619|6637.8|6619.8|6638|6620|6637|6619|0
1686716700000|2023-06-14 04:25:00|6637.9|6619.9|6638.1|6620.1|6638.1|6620.1|6637.6|6619.6|0
1686717000000|2023-06-14 04:30:00|6638|6620|6638.1|6620.1|6638.3|6620.3|6637.8|6619.8|0
1686717300000|2023-06-14 04:35:00|6638|6620|6638.1|6620.1|6638.1|6620.1|6637.5|6619.5|0
1686717600000|2023-06-14 04:40:00|6637.9|6619.9|6637.9|6619.9|6638.1|6620.1|6637.5|6619.5|0
1686717900000|2023-06-14 04:45:00|6637.8|6619.8|6637.8|6619.8|6638.1|6620.1|6637.6|6619.6|0
1686718200000|2023-06-14 04:50:00|6637.9|6619.9|6637.5|6619.5|6638.1|6620.1|6637.3|6619.3|0
1686718500000|2023-06-14 04:55:00|6637.6|6619.6|6638|6620|6638.2|6620.2|6637.5|6619.5|42
1686718800000|2023-06-14 05:00:00|6631.7|6625.7|6627.7|6621.7|6633.7|6627.7|6622.7|6616.7|1550
1686719100000|2023-06-14 05:05:00|6626.7|6620.7|6613.7|6607.7|6631.7|6625.7|6613.7|6607.7|692
1686719400000|2023-06-14 05:10:00|6614.7|6608.7|6621.7|6615.7|6623.7|6617.7|6612.7|6606.7|638
1686719700000|2023-06-14 05:15:00|6623.7|6617.7|6621.7|6615.7|6626.7|6620.7|6615.7|6609.7|526
1686720000000|2023-06-14 05:20:00|6620.7|6614.7|6612.7|6606.7|6620.7|6614.7|6610.7|6604.7|466
1686720300000|2023-06-14 05:25:00|6611.7|6605.7|6588.7|6582.7|6612.7|6606.7|6586.7|6580.7|1322
1686720600000|2023-06-14 05:30:00|6587.7|6581.7|6597.7|6591.7|6597.7|6591.7|6578.7|6572.7|1645
1686720900000|2023-06-14 05:35:00|6598.7|6592.7|6593.7|6587.7|6605.7|6599.7|6591.7|6585.7|769
1686721200000|2023-06-14 05:40:00|6591.7|6585.7|6599.7|6593.7|6607.7|6601.7|6591.7|6585.7|1621
1686721500000|2023-06-14 05:45:00|6600.7|6594.7|6605.7|6599.7|6605.7|6599.7|6596.7|6590.7|403
1686721800000|2023-06-14 05:50:00|6604.7|6598.7|6593.7|6587.7|6605.7|6599.7|6593.7|6587.7|666
1686722100000|2023-06-14 05:55:00|6592.7|6586.7|6579.7|6573.7|6592.7|6586.7|6579.7|6573.7|810
1686722400000|2023-06-14 06:00:00|6580.7|6574.7|6587.7|6581.7|6593.7|6587.7|6579.7|6573.7|1019
1686722700000|2023-06-14 06:05:00|6586.7|6580.7|6587.7|6581.7|6589.7|6583.7|6582.7|6576.7|793
1686723000000|2023-06-14 06:10:00|6586.7|6580.7|6594.7|6588.7|6595.7|6589.7|6585.7|6579.7|1200
1686723300000|2023-06-14 06:15:00|6593.7|6587.7|6596.7|6590.7|6597.7|6591.7|6589.7|6583.7|568
1686723600000|2023-06-14 06:20:00|6597.7|6591.7|6590.7|6584.7|6597.7|6591.7|6589.7|6583.7|1149
1686723900000|2023-06-14 06:25:00|6591.7|6585.7|6587.7|6581.7|6592.7|6586.7|6581.7|6575.7|582
1686724200000|2023-06-14 06:30:00|6586.7|6580.7|6582.7|6576.7|6587.7|6581.7|6579.7|6573.7|501
1686724500000|2023-06-14 06:35:00|6583.7|6577.7|6576.7|6570.7|6584.7|6578.7|6573.7|6567.7|643
1686724800000|2023-06-14 06:40:00|6575.7|6569.7|6571.7|6565.7|6578.7|6572.7|6562.7|6556.7|888
1686725100000|2023-06-14 06:45:00|6569.7|6563.7|6565.7|6559.7|6572.7|6566.7|6559.7|6553.7|922
1686725400000|2023-06-14 06:50:00|6566.7|6560.7|6566.7|6560.7|6571.7|6565.7|6564.7|6558.7|661
1686725700000|2023-06-14 06:55:00|6565.7|6559.7|6560.7|6554.7|6569.7|6563.7|6559.7|6553.7|480
1686726000000|2023-06-14 07:00:00|6561.7|6555.7|6566.7|6560.7|6567.7|6561.7|6558.7|6552.7|812
1686726300000|2023-06-14 07:05:00|6567.7|6561.7|6563.7|6557.7|6567.7|6561.7|6558.7|6552.7|479
1686726600000|2023-06-14 07:10:00|6562.7|6556.7|6566.7|6560.7|6566.7|6560.7|6557.7|6551.7|820
1686726900000|2023-06-14 07:15:00|6567.7|6561.7|6576.7|6570.7|6578.7|6572.7|6564.7|6558.7|938
1686727200000|2023-06-14 07:20:00|6577.7|6571.7|6576.7|6570.7|6577.7|6571.7|6571.7|6565.7|766
1686727500000|2023-06-14 07:25:00|6577.7|6571.7|6569.7|6563.7|6577.7|6571.7|6567.7|6561.7|823
1686727800000|2023-06-14 07:30:00|6568.7|6562.7|6567.7|6561.7|6576.7|6570.7|6566.7|6560.7|796
1686728100000|2023-06-14 07:35:00|6569.7|6563.7|6575.7|6569.7|6578.7|6572.7|6567.7|6561.7|984
1686728400000|2023-06-14 07:40:00|6576.7|6570.7|6582.7|6576.7|6584.7|6578.7|6575.7|6569.7|972
1686728700000|2023-06-14 07:45:00|6583.7|6577.7|6584.7|6578.7|6588.7|6582.7|6580.7|6574.7|2230
1686729000000|2023-06-14 07:50:00|6585.7|6579.7|6583.7|6577.7|6587.7|6581.7|6582.7|6576.7|1424
1686729300000|2023-06-14 07:55:00|6584.7|6578.7|6584.7|6578.7|6587.7|6581.7|6582.7|6576.7|2105
1686729600000|2023-06-14 08:00:00|6585.7|6579.7|6578.7|6572.7|6587.7|6581.7|6576.7|6570.7|1291
1686729900000|2023-06-14 08:05:00|6577.7|6571.7|6577.7|6571.7|6583.7|6577.7|6574.7|6568.7|1841
1686730200000|2023-06-14 08:10:00|6576.7|6570.7|6580.7|6574.7|6581.7|6575.7|6575.7|6569.7|890
1686730500000|2023-06-14 08:15:00|6581.7|6575.7|6580.7|6574.7|6584.7|6578.7|6579.7|6573.7|1625
1686730800000|2023-06-14 08:20:00|6579.7|6573.7|6583.7|6577.7|6583.7|6577.7|6579.7|6573.7|975
1686731100000|2023-06-14 08:25:00|6582.7|6576.7|6587.7|6581.7|6588.7|6582.7|6579.7|6573.7|1869
1686731400000|2023-06-14 08:30:00|6594.7|6576.7|6595.1|6577.1|6595.1|6577.1|6593.9|6575.9|2
1686731700000|2023-06-14 08:35:00|6594.9|6576.9|6596.6|6578.6|6597.6|6579.6|6594.9|6576.9|0
1686732000000|2023-06-14 08:40:00|6596.4|6578.4|6595.4|6577.4|6596.4|6578.4|6594.6|6576.6|0
1686732300000|2023-06-14 08:45:00|6595.3|6577.3|6597.9|6579.9|6597.9|6579.9|6595.1|6577.1|0
1686732600000|2023-06-14 08:50:00|6598|6580|6596.4|6578.4|6598.2|6580.2|6595.3|6577.3|0
1686732900000|2023-06-14 08:55:00|6596.5|6578.5|6596.8|6578.8|6597.2|6579.2|6595.6|6577.6|0
1686733200000|2023-06-14 09:00:00|6596.9|6578.9|6596.9|6578.9|6598|6580|6595.6|6577.6|0
1686733500000|2023-06-14 09:05:00|6597|6579|6596.1|6578.1|6597.2|6579.2|6596.1|6578.1|0
1686733800000|2023-06-14 09:10:00|6596.2|6578.2|6594.3|6576.3|6596.4|6578.4|6593.5|6575.5|0
1686734100000|2023-06-14 09:15:00|6583.7|6577.7|6588.7|6582.7|6589.7|6583.7|6583.7|6577.7|136
1686734400000|2023-06-14 09:20:00|6589.7|6583.7|6588.7|6582.7|6590.7|6584.7|6587.7|6581.7|227
1686734700000|2023-06-14 09:25:00|6589.7|6583.7|6591.7|6585.7|6592.7|6586.7|6588.7|6582.7|125
1686735000000|2023-06-14 09:30:00|6590.7|6584.7|6594.7|6588.7|6596.7|6590.7|6590.7|6584.7|133
1686735300000|2023-06-14 09:35:00|6595.7|6589.7|6589.7|6583.7|6595.7|6589.7|6589.7|6583.7|90
1686735600000|2023-06-14 09:40:00|6588.7|6582.7|6588.7|6582.7|6589.7|6583.7|6586.7|6580.7|90
1686735900000|2023-06-14 09:45:00|6587.7|6581.7|6585.7|6579.7|6588.7|6582.7|6584.7|6578.7|114
1686736200000|2023-06-14 09:50:00|6584.7|6578.7|6585.7|6579.7|6586.7|6580.7|6583.7|6577.7|86
1686736500000|2023-06-14 09:55:00|6584.7|6578.7|6584.7|6578.7|6585.7|6579.7|6582.7|6576.7|71
1686736800000|2023-06-14 10:00:00|6583.7|6577.7|6583.7|6577.7|6584.2|6578.2|6582.7|6576.7|97
1686737100000|2023-06-14 10:05:00|6584.2|6578.2|6587.2|6581.2|6587.2|6581.2|6584.2|6578.2|91
1686737400000|2023-06-14 10:10:00|6586.2|6580.2|6587.2|6581.2|6587.7|6581.7|6586.2|6580.2|85
1686737700000|2023-06-14 10:15:00|6586.7|6580.7|6586.7|6580.7|6588.2|6582.2|6586.2|6580.2|28
1686738000000|2023-06-14 10:20:00|6587.2|6581.2|6591.7|6585.7|6592.2|6586.2|6586.7|6580.7|68
1686738300000|2023-06-14 10:25:00|6592.2|6586.2|6589.7|6583.7|6592.2|6586.2|6589.2|6583.2|22
1686738600000|2023-06-14 10:30:00|6589.2|6583.2|6591.7|6585.7|6592.2|6586.2|6589.2|6583.2|17
1686738900000|2023-06-14 10:35:00|6592.2|6586.2|6592.7|6586.7|6593.2|6587.2|6590.2|6584.2|35
1686739200000|2023-06-14 10:40:00|6593.2|6587.2|6593.7|6587.7|6594.2|6588.2|6592.2|6586.2|37
1686739500000|2023-06-14 10:45:00|6593.2|6587.2|6593.7|6587.7|6594.2|6588.2|6592.7|6586.7|9
1686739800000|2023-06-14 10:50:00|6594.2|6588.2|6591.7|6585.7|6594.2|6588.2|6591.2|6585.2|10
1686740100000|2023-06-14 10:55:00|6591.2|6585.2|6590.2|6584.2|6592.2|6586.2|6590.2|6584.2|13
1686740400000|2023-06-14 11:00:00|6589.2|6583.2|6590.2|6584.2|6591.2|6585.2|6589.2|6583.2|84
1686740700000|2023-06-14 11:05:00|6589.7|6583.7|6588.2|6582.2|6590.2|6584.2|6588.2|6582.2|38
1686741000000|2023-06-14 11:10:00|6587.7|6581.7|6588.2|6582.2|6589.2|6583.2|6587.7|6581.7|9
1686741300000|2023-06-14 11:15:00|6588.7|6582.7|6587.2|6581.2|6589.2|6583.2|6587.2|6581.2|55
1686741600000|2023-06-14 11:20:00|6587.7|6581.7|6590.2|6584.2|6591.2|6585.2|6587.7|6581.7|28
1686741900000|2023-06-14 11:25:00|6590.7|6584.7|6589.2|6583.2|6591.2|6585.2|6588.2|6582.2|98
1686742200000|2023-06-14 11:30:00|6588.2|6582.2|6587.2|6581.2|6588.2|6582.2|6586.7|6580.7|11
1686742500000|2023-06-14 11:35:00|6586.7|6580.7|6585.2|6579.2|6586.7|6580.7|6584.2|6578.2|68
1686742800000|2023-06-14 11:40:00|6585.7|6579.7|6585.2|6579.2|6586.2|6580.2|6584.2|6578.2|25
1686743100000|2023-06-14 11:45:00|6584.2|6578.2|6583.2|6577.2|6586.2|6580.2|6583.2|6577.2|55
1686743400000|2023-06-14 11:50:00|6582.7|6576.7|6581.2|6575.2|6583.7|6577.7|6579.2|6573.2|205
1686743700000|2023-06-14 11:55:00|6580.7|6574.7|6573.2|6567.2|6581.2|6575.2|6573.2|6567.2|104
1686744000000|2023-06-14 12:00:00|6572.7|6566.7|6580.7|6574.7|6581.7|6575.7|6572.2|6566.2|230
1686744300000|2023-06-14 12:05:00|6580.2|6574.2|6579.2|6573.2|6581.7|6575.7|6578.2|6572.2|59
1686744600000|2023-06-14 12:10:00|6578.7|6572.7|6581.2|6575.2|6581.7|6575.7|6578.2|6572.2|164
1686744900000|2023-06-14 12:15:00|6582.2|6576.2|6586.2|6580.2|6586.2|6580.2|6581.7|6575.7|157
1686745200000|2023-06-14 12:20:00|6585.7|6579.7|6587.2|6581.2|6589.2|6583.2|6585.7|6579.7|110
1686745500000|2023-06-14 12:25:00|6586.7|6580.7|6588.7|6582.7|6589.2|6583.2|6585.7|6579.7|116
1686745800000|2023-06-14 12:30:00|6588.2|6582.2|6592.2|6586.2|6592.2|6586.2|6587.2|6581.2|194
1686746100000|2023-06-14 12:35:00|6591.7|6585.7|6595.7|6589.7|6596.2|6590.2|6590.7|6584.7|191
1686746400000|2023-06-14 12:40:00|6595.2|6589.2|6599.2|6593.2|6599.7|6593.7|6592.7|6586.7|229
1686746700000|2023-06-14 12:45:00|6599.7|6593.7|6601.2|6595.2|6603.2|6597.2|6598.2|6592.2|152
1686747000000|2023-06-14 12:50:00|6601.7|6595.7|6604.2|6598.2|6605.2|6599.2|6601.2|6595.2|189
1686747300000|2023-06-14 12:55:00|6605.2|6599.2|6606.2|6600.2|6606.2|6600.2|6603.7|6597.7|160
1686747600000|2023-06-14 13:00:00|6607.2|6601.2|6613.2|6607.2|6613.2|6607.2|6607.2|6601.2|295
1686747900000|2023-06-14 13:05:00|6612.2|6606.2|6610.7|6604.7|6612.7|6606.7|6608.7|6602.7|176
1686748200000|2023-06-14 13:10:00|6610.2|6604.2|6615.2|6609.2|6616.2|6610.2|6610.2|6604.2|78
1686748500000|2023-06-14 13:15:00|6615.7|6609.7|6616.2|6610.2|6616.7|6610.7|6612.2|6606.2|175
1686748800000|2023-06-14 13:20:00|6617.2|6611.2|6618.2|6612.2|6618.7|6612.7|6613.7|6607.7|189
1686749100000|2023-06-14 13:25:00|6618.7|6612.7|6625.2|6619.2|6625.2|6619.2|6618.2|6612.2|201
1686749400000|2023-06-14 13:30:00|6624.2|6618.2|6636.2|6630.2|6640.2|6634.2|6619.2|6613.2|974
1686749700000|2023-06-14 13:35:00|6636.7|6630.7|6635.2|6629.2|6644.2|6638.2|6620.7|6614.7|735
1686750000000|2023-06-14 13:40:00|6635.7|6629.7|6647.7|6641.7|6651.2|6645.2|6635.2|6629.2|641
1686750300000|2023-06-14 13:45:00|6648.2|6642.2|6655.7|6649.7|6664.2|6658.2|6648.2|6642.2|768
1686750600000|2023-06-14 13:50:00|6656.2|6650.2|6656.7|6650.7|6666.2|6660.2|6652.7|6646.7|462
1686750900000|2023-06-14 13:55:00|6656.2|6650.2|6662.2|6656.2|6662.2|6656.2|6651.7|6645.7|310
1686751200000|2023-06-14 14:00:00|6661.2|6655.2|6670.2|6664.2|6674.2|6668.2|6656.2|6650.2|615
1686751500000|2023-06-14 14:05:00|6670.7|6664.7|6679.2|6673.2|6680.2|6674.2|6668.2|6662.2|388
1686751800000|2023-06-14 14:10:00|6679.7|6673.7|6684.7|6678.7|6686.2|6680.2|6676.7|6670.7|729
1686752100000|2023-06-14 14:15:00|6685.2|6679.2|6680.7|6674.7|6692.7|6686.7|6680.7|6674.7|607
1686752400000|2023-06-14 14:20:00|6681.2|6675.2|6682.2|6676.2|6682.7|6676.7|6671.7|6665.7|614
1686752700000|2023-06-14 14:25:00|6682.7|6676.7|6677.2|6671.2|6682.7|6676.7|6674.2|6668.2|216
1686753000000|2023-06-14 14:30:00|6676.7|6670.7|6674.2|6668.2|6681.2|6675.2|6673.2|6667.2|375
1686753300000|2023-06-14 14:35:00|6673.7|6667.7|6679.2|6673.2|6681.2|6675.2|6672.2|6666.2|273
1686753600000|2023-06-14 14:40:00|6677.7|6671.7|6680.2|6674.2|6682.7|6676.7|6675.2|6669.2|187
1686753900000|2023-06-14 14:45:00|6679.7|6673.7|6678.2|6672.2|6681.2|6675.2|6677.2|6671.2|140
1686754200000|2023-06-14 14:50:00|6678.7|6672.7|6679.7|6673.7|6681.7|6675.7|6677.7|6671.7|179
1686754500000|2023-06-14 14:55:00|6679.2|6673.2|6680.7|6674.7|6682.2|6676.2|6675.2|6669.2|222
1686754800000|2023-06-14 15:00:00|6680.2|6674.2|6685.7|6679.7|6688.7|6682.7|6678.7|6672.7|231
1686755100000|2023-06-14 15:05:00|6685.2|6679.2|6682.2|6676.2|6686.7|6680.7|6680.7|6674.7|170
1686755400000|2023-06-14 15:10:00|6682.7|6676.7|6675.2|6669.2|6683.2|6677.2|6675.2|6669.2|127
1686755700000|2023-06-14 15:15:00|6675.7|6669.7|6676.2|6670.2|6679.2|6673.2|6675.2|6669.2|446
1686756000000|2023-06-14 15:20:00|6675.7|6669.7|6678.2|6672.2|6679.2|6673.2|6674.2|6668.2|156
1686756300000|2023-06-14 15:25:00|6677.7|6671.7|6677.2|6671.2|6678.2|6672.2|6672.2|6666.2|335
1686756600000|2023-06-14 15:30:00|6677.7|6671.7|6671.7|6665.7|6680.2|6674.2|6671.2|6665.2|257
1686756900000|2023-06-14 15:35:00|6671.2|6665.2|6673.2|6667.2|6673.2|6667.2|6669.7|6663.7|144
1686757200000|2023-06-14 15:40:00|6674.2|6668.2|6675.2|6669.2|6676.2|6670.2|6673.2|6667.2|182
1686757500000|2023-06-14 15:45:00|6675.7|6669.7|6675.2|6669.2|6678.2|6672.2|6675.2|6669.2|137
1686757800000|2023-06-14 15:50:00|6674.2|6668.2|6675.7|6669.7|6677.2|6671.2|6673.2|6667.2|103
1686758100000|2023-06-14 15:55:00|6676.2|6670.2|6681.7|6675.7|6682.2|6676.2|6675.2|6669.2|105
1686758400000|2023-06-14 16:00:00|6682.7|6676.7|6683.7|6677.7|6685.7|6679.7|6680.7|6674.7|65
1686758700000|2023-06-14 16:05:00|6682.7|6676.7|6684.7|6678.7|6685.7|6679.7|6681.7|6675.7|171
1686759000000|2023-06-14 16:10:00|6683.7|6677.7|6691.7|6685.7|6691.7|6685.7|6683.7|6677.7|155
1686759300000|2023-06-14 16:15:00|6690.7|6684.7|6694.7|6688.7|6695.7|6689.7|6690.7|6684.7|101
1686759600000|2023-06-14 16:20:00|6695.7|6689.7|6702.7|6696.7|6703.7|6697.7|6695.7|6689.7|199
1686759900000|2023-06-14 16:25:00|6701.7|6695.7|6691.7|6685.7|6701.7|6695.7|6691.7|6685.7|138
1686760200000|2023-06-14 16:30:00|6690.7|6684.7|6687.7|6681.7|6690.7|6684.7|6685.7|6679.7|147
1686760500000|2023-06-14 16:35:00|6686.7|6680.7|6689.7|6683.7|6689.7|6683.7|6685.7|6679.7|45
1686760800000|2023-06-14 16:40:00|6690.7|6684.7|6690.7|6684.7|6692.7|6686.7|6689.7|6683.7|47
1686761100000|2023-06-14 16:45:00|6688.7|6682.7|6691.7|6685.7|6693.7|6687.7|6688.7|6682.7|56
1686761400000|2023-06-14 16:50:00|6690.7|6684.7|6688.7|6682.7|6690.7|6684.7|6688.7|6682.7|40
1686761700000|2023-06-14 16:55:00|6690.7|6684.7|6696.7|6690.7|6696.7|6690.7|6689.7|6683.7|90
1686762000000|2023-06-14 17:00:00|6695.7|6689.7|6704.7|6698.7|6704.7|6698.7|6695.7|6689.7|303
1686762300000|2023-06-14 17:05:00|6703.7|6697.7|6704.7|6698.7|6707.7|6701.7|6702.7|6696.7|320
1686762600000|2023-06-14 17:10:00|6705.7|6699.7|6702.7|6696.7|6710.7|6704.7|6702.7|6696.7|229
1686762900000|2023-06-14 17:15:00|6701.7|6695.7|6695.7|6689.7|6701.7|6695.7|6692.7|6686.7|264
1686763200000|2023-06-14 17:20:00|6696.7|6690.7|6704.7|6698.7|6704.7|6698.7|6696.7|6690.7|85
1686763500000|2023-06-14 17:25:00|6703.7|6697.7|6703.7|6697.7|6705.7|6699.7|6701.7|6695.7|245
1686763800000|2023-06-14 17:30:00|6704.7|6698.7|6708.7|6702.7|6710.7|6704.7|6701.7|6695.7|239
1686764100000|2023-06-14 17:35:00|6707.7|6701.7|6706.7|6700.7|6709.7|6703.7|6704.7|6698.7|194
1686764400000|2023-06-14 17:40:00|6707.7|6701.7|6705.7|6699.7|6708.7|6702.7|6704.7|6698.7|215
1686764700000|2023-06-14 17:45:00|6704.7|6698.7|6708.7|6702.7|6710.7|6704.7|6704.7|6698.7|100
1686765000000|2023-06-14 17:50:00|6709.7|6703.7|6709.7|6703.7|6710.7|6704.7|6708.7|6702.7|172
1686765300000|2023-06-14 17:55:00|6708.7|6702.7|6699.7|6693.7|6708.7|6702.7|6688.7|6682.7|275
1686765600000|2023-06-14 18:00:00|6695.7|6689.7|6674.7|6668.7|6695.7|6689.7|6669.7|6663.7|464
1686765900000|2023-06-14 18:05:00|6675.7|6669.7|6664.7|6658.7|6678.7|6672.7|6652.7|6646.7|405
1686766200000|2023-06-14 18:10:00|6665.7|6659.7|6671.7|6665.7|6673.7|6667.7|6662.7|6656.7|177
1686766500000|2023-06-14 18:15:00|6670.7|6664.7|6669.7|6663.7|6676.7|6670.7|6663.7|6657.7|279
1686766800000|2023-06-14 18:20:00|6670.7|6664.7|6668.7|6662.7|6674.7|6668.7|6665.7|6659.7|117
1686767100000|2023-06-14 18:25:00|6667.7|6661.7|6670.7|6664.7|6672.7|6666.7|6660.7|6654.7|237
1686767400000|2023-06-14 18:30:00|6669.7|6663.7|6667.7|6661.7|6675.7|6669.7|6662.7|6656.7|348
1686767700000|2023-06-14 18:35:00|6668.7|6662.7|6687.7|6681.7|6691.7|6685.7|6668.7|6662.7|353
1686768000000|2023-06-14 18:40:00|6688.7|6682.7|6708.7|6702.7|6709.7|6703.7|6685.7|6679.7|612
1686768300000|2023-06-14 18:45:00|6709.7|6703.7|6713.7|6707.7|6713.7|6707.7|6700.7|6694.7|662
1686768600000|2023-06-14 18:50:00|6714.7|6708.7|6711.7|6705.7|6719.7|6713.7|6704.7|6698.7|461
1686768900000|2023-06-14 18:55:00|6712.7|6706.7|6714.7|6696.7|6714.7|6706.7|6703.7|6696.5|364
1686769200000|2023-06-14 19:00:00|6714.8|6696.8|6720.3|6702.3|6720.6|6702.6|6714.5|6696.5|1
1686769500000|2023-06-14 19:05:00|6720.2|6702.2|6731|6713|6731.1|6713.1|6720.1|6702.1|0
1686769800000|2023-06-14 19:10:00|6731.1|6713.1|6727.9|6709.9|6733.6|6715.6|6727.9|6709.9|0
1686770100000|2023-06-14 19:15:00|6728|6710|6718.7|6700.7|6728.2|6710.2|6713.2|6695.2|0
1686770400000|2023-06-14 19:20:00|6718.6|6700.6|6723.3|6705.3|6725.6|6707.6|6716.8|6698.8|0
1686770700000|2023-06-14 19:25:00|6723.4|6705.4|6717|6699|6728.7|6710.7|6716.8|6698.8|0
1686771000000|2023-06-14 19:30:00|6717.1|6699.1|6716.5|6698.5|6717.8|6699.8|6710.8|6692.8|0
1686771300000|2023-06-14 19:35:00|6716.4|6698.4|6713.7|6695.7|6717.3|6699.3|6713.2|6695.2|0
1686771600000|2023-06-14 19:40:00|6713.8|6695.8|6711.7|6693.7|6714.7|6696.7|6710.5|6692.5|0
1686771900000|2023-06-14 19:45:00|6711.8|6693.8|6709|6691|6712.8|6694.8|6706.9|6688.9|0
1686772200000|2023-06-14 19:50:00|6708.9|6690.9|6705.7|6687.7|6708.9|6690.9|6703.6|6685.6|0
1686772500000|2023-06-14 19:55:00|6705.6|6687.6|6721.4|6703.4|6721.4|6703.4|6701.9|6683.9|0
1686772800000|2023-06-14 20:00:00|6721.5|6703.5|6724.5|6706.5|6725.3|6707.3|6719.8|6701.8|0
1686773100000|2023-06-14 20:05:00|6724.3|6706.3|6724.3|6706.3|6725|6707|6723.3|6705.3|0
1686773400000|2023-06-14 20:10:00|6724.1|6706.1|6724|6706|6724.5|6706.5|6723|6705|0
1686773700000|2023-06-14 20:15:00|6724.3|6706.3|6722.8|6704.8|6724.5|6706.5|6722.5|6704.5|0
1686774000000|2023-06-14 20:20:00|6723|6705|6722.7|6704.7|6723.3|6705.3|6722.7|6704.7|0
1686774300000|2023-06-14 20:25:00|6723|6705|6724|6706|6724|6706|6722.7|6704.7|0
1686774600000|2023-06-14 20:30:00|6724.1|6706.1|6725|6707|6725.2|6707.2|6724|6706|0
1686774900000|2023-06-14 20:35:00|6725.1|6707.1|6726|6708|6726.2|6708.2|6725.1|6707.1|0
1686775200000|2023-06-14 20:40:00|6726.2|6708.2|6728.2|6710.2|6728.2|6710.2|6726|6708|0
1686775500000|2023-06-14 20:45:00|6728.3|6710.3|6727.8|6709.8|6728.4|6710.4|6727.2|6709.2|0
1686775800000|2023-06-14 20:50:00|6727.9|6709.9|6727.5|6709.5|6729|6711|6727.5|6709.5|0
1686776100000|2023-06-14 20:55:00|6727.6|6709.6|6727|6709|6727.8|6709.8|6725.1|6707.1|0
1686776400000|2023-06-14 21:00:00|6727.1|6709.1|6726.7|6708.7|6727.2|6709.2|6726.2|6708.2|0
1686776700000|2023-06-14 21:05:00|6726.6|6708.6|6726.8|6708.8|6727.1|6709.1|6726.4|6708.4|0
1686777000000|2023-06-14 21:10:00|6726.9|6708.9|6726.6|6708.6|6726.9|6708.9|6726.6|6708.6|0
1686777300000|2023-06-14 21:15:00|6726.5|6708.5|6727.6|6709.6|6727.6|6709.6|6726.5|6708.5|0
1686777900000|2023-06-14 21:25:00|6727.2|6709.2|6727|6709|6727.4|6709.4|6726.9|6708.9|0
1686778200000|2023-06-14 21:30:00|6726.9|6708.9|6726.8|6708.8|6727|6709|6726.1|6708.1|0
1686778500000|2023-06-14 21:35:00|6727.4|6709.4|6726.8|6708.8|6727.4|6709.4|6726.8|6708.8|0
1686778800000|2023-06-14 21:40:00|6726.7|6708.7|6727|6709|6727|6709|6726.7|6708.7|0
1686779100000|2023-06-14 21:45:00|6726.9|6708.9|6726.8|6708.8|6727.2|6709.2|6726.8|6708.8|0
1686779400000|2023-06-14 21:50:00|6726.7|6708.7|6723.1|6705.1|6726.7|6708.7|6723|6705|0
1686779700000|2023-06-14 21:55:00|6723.2|6705.2|6723.4|6705.4|6723.6|6705.6|6723.1|6705.1|0
1686780000000|2023-06-14 22:00:00|6722.1|6704.1|6724.1|6706.1|6724.6|6706.6|6720.9|6702.9|0
1686780300000|2023-06-14 22:05:00|6724|6706|6723.4|6705.4|6724|6706|6723.1|6705.1|0
1686780600000|2023-06-14 22:10:00|6723.6|6705.6|6723.4|6705.4|6724.1|6706.1|6723.4|6705.4|0
1686780900000|2023-06-14 22:15:00|6723.2|6705.2|6721.9|6703.9|6723.4|6705.4|6721.5|6703.5|0
1686781200000|2023-06-14 22:20:00|6722.1|6704.1|6721.1|6703.1|6722.1|6704.1|6721.1|6703.1|0
1686781500000|2023-06-14 22:25:00|6721.3|6703.3|6721.4|6703.4|6722|6704|6721.1|6703.1|0
1686781800000|2023-06-14 22:30:00|6721.3|6703.3|6721.6|6703.6|6721.8|6703.8|6720.8|6702.8|0
1686782100000|2023-06-14 22:35:00|6721.7|6703.7|6722.4|6704.4|6722.5|6704.5|6721.6|6703.6|0
1686782400000|2023-06-14 22:40:00|6722.5|6704.5|6723|6705|6723.3|6705.3|6722.3|6704.3|0
1686782700000|2023-06-14 22:45:00|6722.9|6704.9|6722.3|6704.3|6723.3|6705.3|6721.7|6703.7|0
1686783000000|2023-06-14 22:50:00|6722.4|6704.4|6722.8|6704.8|6722.8|6704.8|6722|6704|0
1686783300000|2023-06-14 22:55:00|6722.6|6704.6|6721.8|6703.8|6722.6|6704.6|6721.3|6703.3|0
1686783600000|2023-06-14 23:00:00|6721.6|6703.6|6721.1|6703.1|6722.3|6704.3|6721.1|6703.1|0
1686783900000|2023-06-14 23:05:00|6721.3|6703.3|6721.1|6703.1|6721.3|6703.3|6720.8|6702.8|0
1686784200000|2023-06-14 23:10:00|6720.9|6702.9|6720.8|6702.8|6721.3|6703.3|6720.3|6702.3|0
1686784500000|2023-06-14 23:15:00|6720.6|6702.6|6721.6|6703.6|6721.6|6703.6|6720.3|6702.3|0
1686784800000|2023-06-14 23:20:00|6721.3|6703.3|6720.4|6702.4|6721.6|6703.6|6720.4|6702.4|0
1686785100000|2023-06-14 23:25:00|6720.5|6702.5|6720.1|6702.1|6721.3|6703.3|6720.1|6702.1|0
1686785400000|2023-06-14 23:30:00|6719.8|6701.8|6720.3|6702.3|6720.6|6702.6|6719.8|6701.8|0
1686785700000|2023-06-14 23:35:00|6720.2|6702.2|6720.8|6702.8|6721.1|6703.1|6720.2|6702.2|0
1686786000000|2023-06-14 23:40:00|6720.6|6702.6|6719.8|6701.8|6720.8|6702.8|6719.5|6701.5|0
1686786300000|2023-06-14 23:45:00|6719.7|6701.7|6720.1|6702.1|6720.3|6702.3|6719.5|6701.5|0
1686786600000|2023-06-14 23:50:00|6719.8|6701.8|6719.8|6701.8|6720.8|6702.8|6719.8|6701.8|0
1686786900000|2023-06-14 23:55:00|6719.7|6701.7|6718.6|6700.6|6720.1|6702.1|6718.4|6700.4|0
1686787200000|2023-06-15 00:00:00|6718.8|6700.8|6719.1|6701.1|6720|6702|6718.1|6700.1|0
1686787500000|2023-06-15 00:05:00|6719|6701|6718.2|6700.2|6719.4|6701.4|6718.2|6700.2|0
1686787800000|2023-06-15 00:10:00|6718.4|6700.4|6716.7|6698.7|6718.7|6700.7|6716.7|6698.7|0
1686788100000|2023-06-15 00:15:00|6716.5|6698.5|6712.7|6694.7|6718.6|6700.6|6712.1|6694.1|0
1686788400000|2023-06-15 00:20:00|6712.8|6694.8|6711.8|6693.8|6712.8|6694.8|6711.6|6693.6|0
1686788700000|2023-06-15 00:25:00|6711.6|6693.6|6712.2|6694.2|6713|6695|6711.6|6693.6|0
1686789000000|2023-06-15 00:30:00|6712.4|6694.4|6712.9|6694.9|6713.1|6695.1|6712|6694|0
1686789300000|2023-06-15 00:35:00|6712.8|6694.8|6713.2|6695.2|6713.6|6695.6|6712.8|6694.8|0
1686789600000|2023-06-15 00:40:00|6713.5|6695.5|6711.4|6693.4|6713.6|6695.6|6711.2|6693.2|0
1686789900000|2023-06-15 00:45:00|6711.3|6693.3|6711.4|6693.4|6711.6|6693.6|6711.2|6693.2|0
1686790200000|2023-06-15 00:50:00|6711.6|6693.6|6711.3|6693.3|6711.6|6693.6|6710.9|6692.9|0
1686790500000|2023-06-15 00:55:00|6711.4|6693.4|6711.7|6693.7|6711.8|6693.8|6711|6693|0
1686790800000|2023-06-15 01:00:00|6711.5|6693.5|6711.7|6693.7|6712.7|6694.7|6711.4|6693.4|0
1686791100000|2023-06-15 01:05:00|6711.5|6693.5|6710.3|6692.3|6711.5|6693.5|6710|6692|0
1686791400000|2023-06-15 01:10:00|6710|6692|6704.7|6686.7|6710|6692|6704|6686|0
1686791700000|2023-06-15 01:15:00|6694.7|6688.7|6683.7|6677.7|6694.7|6688.7|6669.7|6663.7|2551
1686792000000|2023-06-15 01:20:00|6682.7|6676.7|6677.7|6671.7|6691.7|6685.7|6673.7|6667.7|1823
1686792300000|2023-06-15 01:25:00|6676.7|6670.7|6681.7|6675.7|6683.7|6677.7|6673.7|6667.7|911
1686792600000|2023-06-15 01:30:00|6679.7|6673.7|6679.7|6673.7|6688.7|6682.7|6656.7|6650.7|6099
1686792900000|2023-06-15 01:35:00|6680.7|6674.7|6697.7|6691.7|6702.7|6696.7|6676.7|6670.7|4077
1686793200000|2023-06-15 01:40:00|6698.7|6692.7|6686.7|6680.7|6707.7|6701.7|6685.7|6679.7|2842
1686793500000|2023-06-15 01:45:00|6687.7|6681.7|6684.7|6678.7|6695.7|6689.7|6675.7|6669.7|2599
1686793800000|2023-06-15 01:50:00|6683.7|6677.7|6694.7|6688.7|6707.7|6701.7|6677.7|6671.7|2349
1686794100000|2023-06-15 01:55:00|6693.7|6687.7|6681.7|6675.7|6702.7|6696.7|6676.7|6670.7|1727
1686794400000|2023-06-15 02:00:00|6680.7|6674.7|6678.7|6672.7|6683.7|6677.7|6672.7|6666.7|1777
1686794700000|2023-06-15 02:05:00|6679.7|6673.7|6660.7|6654.7|6680.7|6674.7|6658.7|6652.7|1805
1686795000000|2023-06-15 02:10:00|6659.7|6653.7|6661.7|6655.7|6663.7|6657.7|6645.7|6639.7|1765
1686795300000|2023-06-15 02:15:00|6662.7|6656.7|6667.7|6661.7|6677.7|6671.7|6658.7|6652.7|2800
1686795600000|2023-06-15 02:20:00|6666.7|6660.7|6671.2|6665.2|6679.7|6673.7|6666.7|6660.7|803
1686795900000|2023-06-15 02:25:00|6672.2|6666.2|6664.2|6658.2|6679.2|6673.2|6664.2|6658.2|692
1686796200000|2023-06-15 02:30:00|6663.2|6657.2|6649.2|6643.2|6667.2|6661.2|6648.2|6642.2|929
1686796500000|2023-06-15 02:35:00|6648.2|6642.2|6655.2|6649.2|6657.2|6651.2|6644.2|6638.2|1363
1686796800000|2023-06-15 02:40:00|6654.2|6648.2|6658.2|6652.2|6660.2|6654.2|6649.2|6643.2|521
1686797100000|2023-06-15 02:45:00|6657.2|6651.2|6663.2|6657.2|6663.2|6657.2|6652.2|6646.2|1118
1686797400000|2023-06-15 02:50:00|6664.2|6658.2|6663.2|6657.2|6669.2|6663.2|6657.2|6651.2|460
1686797700000|2023-06-15 02:55:00|6662.2|6656.2|6667.2|6661.2|6669.2|6663.2|6660.2|6654.2|381
1686798000000|2023-06-15 03:00:00|6666.2|6660.2|6662.2|6656.2|6670.2|6664.2|6657.2|6651.2|596
1686798300000|2023-06-15 03:05:00|6661.2|6655.2|6656.2|6650.2|6667.2|6661.2|6654.2|6648.2|439
1686798600000|2023-06-15 03:10:00|6657.2|6651.2|6653.2|6647.2|6659.2|6653.2|6652.2|6646.2|815
1686798900000|2023-06-15 03:15:00|6652.2|6646.2|6649.2|6643.2|6657.2|6651.2|6646.2|6640.2|595
1686799200000|2023-06-15 03:20:00|6650.2|6644.2|6656.2|6650.2|6656.2|6650.2|6647.2|6641.2|1608
1686799500000|2023-06-15 03:25:00|6657.2|6651.2|6657.2|6651.2|6661.2|6655.2|6651.2|6645.2|2301
1686799800000|2023-06-15 03:30:00|6658.2|6652.2|6673.2|6667.2|6676.2|6670.2|6658.2|6652.2|582
1686800100000|2023-06-15 03:35:00|6674.2|6668.2|6671.2|6665.2|6678.2|6672.2|6669.2|6663.2|524
1686800400000|2023-06-15 03:40:00|6670.2|6664.2|6677.2|6671.2|6678.2|6672.2|6670.2|6664.2|739
1686800700000|2023-06-15 03:45:00|6676.2|6670.2|6678.2|6672.2|6679.2|6673.2|6675.2|6669.2|377
1686801000000|2023-06-15 03:50:00|6679.2|6673.2|6677.2|6671.2|6682.2|6676.2|6676.2|6670.2|375
1686801300000|2023-06-15 03:55:00|6678.2|6672.2|6677.2|6671.2|6681.2|6675.2|6677.2|6671.2|303
1686801600000|2023-06-15 04:00:00|6684.2|6666.2|6684.4|6666.4|6684.8|6666.8|6684|6666|0
1686801900000|2023-06-15 04:05:00|6684.5|6666.5|6685|6667|6685.2|6667.2|6684.2|6666.2|0
1686802200000|2023-06-15 04:10:00|6684.8|6666.8|6684.5|6666.5|6684.9|6666.9|6684|6666|0
1686802500000|2023-06-15 04:15:00|6684.8|6666.8|6685.7|6667.7|6685.9|6667.9|6684.5|6666.5|0
1686802800000|2023-06-15 04:20:00|6685.5|6667.5|6685.7|6667.7|6686.1|6668.1|6685.5|6667.5|0
1686803100000|2023-06-15 04:25:00|6685.6|6667.6|6684.9|6666.9|6685.7|6667.7|6684.7|6666.7|0
1686803400000|2023-06-15 04:30:00|6685|6667|6685.3|6667.3|6685.3|6667.3|6684.1|6666.1|0
1686803700000|2023-06-15 04:35:00|6685.6|6667.6|6683|6665|6685.6|6667.6|6683|6665|0
1686804000000|2023-06-15 04:40:00|6682.9|6664.9|6682.5|6664.5|6682.9|6664.9|6682.3|6664.3|0
1686804300000|2023-06-15 04:45:00|6682.6|6664.6|6682.9|6664.9|6683.3|6665.3|6682.6|6664.6|0
1686804600000|2023-06-15 04:50:00|6682.7|6664.7|6682.9|6664.9|6683.2|6665.2|6682.7|6664.7|0
1686804900000|2023-06-15 04:55:00|6682.8|6664.8|6682.7|6664.7|6682.9|6664.9|6682.4|6664.4|51
1686805200000|2023-06-15 05:00:00|6677.2|6671.2|6670.2|6664.2|6679.2|6673.2|6669.2|6663.2|942
1686805500000|2023-06-15 05:05:00|6671.2|6665.2|6679.2|6673.2|6686.2|6680.2|6669.2|6663.2|765
1686805800000|2023-06-15 05:10:00|6680.2|6674.2|6682.2|6676.2|6688.2|6682.2|6676.2|6670.2|1388
1686806100000|2023-06-15 05:15:00|6683.2|6677.2|6692.2|6686.2|6694.2|6688.2|6681.2|6675.2|1453
1686806400000|2023-06-15 05:20:00|6693.2|6687.2|6706.2|6700.2|6707.2|6701.2|6693.2|6687.2|1775
1686806700000|2023-06-15 05:25:00|6707.2|6701.2|6735.2|6729.2|6735.2|6729.2|6706.2|6700.2|5166
1686807000000|2023-06-15 05:30:00|6736.2|6730.2|6740.2|6734.2|6750.2|6744.2|6733.2|6727.2|3561
1686807300000|2023-06-15 05:35:00|6741.2|6735.2|6731.2|6725.2|6751.2|6745.2|6730.2|6724.2|3539
1686807600000|2023-06-15 05:40:00|6732.2|6726.2|6737.2|6731.2|6742.2|6736.2|6730.2|6724.2|1540
1686807900000|2023-06-15 05:45:00|6736.2|6730.2|6730.2|6724.2|6746.2|6740.2|6730.2|6724.2|1770
1686808200000|2023-06-15 05:50:00|6729.2|6723.2|6709.2|6703.2|6730.2|6724.2|6708.2|6702.2|2459
1686808500000|2023-06-15 05:55:00|6710.2|6704.2|6712.2|6706.2|6713.2|6707.2|6698.2|6692.2|2336
1686808800000|2023-06-15 06:00:00|6713.2|6707.2|6707.2|6701.2|6713.2|6707.2|6705.2|6699.2|1138
1686809100000|2023-06-15 06:05:00|6708.2|6702.2|6719.2|6713.2|6721.2|6715.2|6707.2|6701.2|2740
1686809400000|2023-06-15 06:10:00|6718.2|6712.2|6730.2|6724.2|6731.2|6725.2|6717.2|6711.2|1346
1686809700000|2023-06-15 06:15:00|6729.2|6723.2|6723.2|6717.2|6731.2|6725.2|6722.2|6716.2|716
1686810000000|2023-06-15 06:20:00|6724.2|6718.2|6726.2|6720.2|6731.2|6725.2|6723.2|6717.2|1366
1686810300000|2023-06-15 06:25:00|6727.2|6721.2|6733.2|6727.2|6736.2|6730.2|6725.2|6719.2|947
1686810600000|2023-06-15 06:30:00|6732.2|6726.2|6733.2|6727.2|6736.2|6730.2|6731.2|6725.2|3091
1686810900000|2023-06-15 06:35:00|6734.2|6728.2|6732.2|6726.2|6737.2|6731.2|6728.2|6722.2|2395
1686811200000|2023-06-15 06:40:00|6731.2|6725.2|6730.2|6724.2|6735.2|6729.2|6730.2|6724.2|1024
1686811500000|2023-06-15 06:45:00|6731.2|6725.2|6739.2|6733.2|6741.2|6735.2|6730.2|6724.2|1005
1686811800000|2023-06-15 06:50:00|6738.2|6732.2|6735.2|6729.2|6747.2|6741.2|6734.2|6728.2|1244
1686812100000|2023-06-15 06:55:00|6736.2|6730.2|6750.2|6744.2|6751.2|6745.2|6734.2|6728.2|1457
1686812400000|2023-06-15 07:00:00|6749.2|6743.2|6742.2|6736.2|6754.2|6748.2|6739.2|6733.2|2035
1686812700000|2023-06-15 07:05:00|6741.2|6735.2|6740.2|6734.2|6743.2|6737.2|6734.2|6728.2|1668
1686813000000|2023-06-15 07:10:00|6739.2|6733.2|6752.2|6746.2|6752.2|6746.2|6739.2|6733.2|1248
1686813300000|2023-06-15 07:15:00|6751.2|6745.2|6764.2|6758.2|6765.2|6759.2|6750.2|6744.2|1890
1686813600000|2023-06-15 07:20:00|6765.2|6759.2|6766.2|6760.2|6769.2|6763.2|6760.2|6754.2|1775
1686813900000|2023-06-15 07:25:00|6765.2|6759.2|6768.2|6762.2|6773.2|6767.2|6762.2|6756.2|1978
1686814200000|2023-06-15 07:30:00|6767.2|6761.2|6771.2|6765.2|6771.2|6765.2|6765.2|6759.2|1385
1686814500000|2023-06-15 07:35:00|6772.2|6766.2|6772.2|6766.2|6777.2|6771.2|6769.2|6763.2|1436
1686814800000|2023-06-15 07:40:00|6771.2|6765.2|6780.2|6774.2|6780.2|6774.2|6770.2|6764.2|1525
1686815100000|2023-06-15 07:45:00|6778.2|6772.2|6776.2|6770.2|6780.2|6774.2|6772.2|6766.2|3650
1686815400000|2023-06-15 07:50:00|6777.2|6771.2|6778.2|6772.2|6779.2|6773.2|6775.2|6769.2|2175
1686815700000|2023-06-15 07:55:00|6779.2|6773.2|6786.2|6780.2|6786.2|6780.2|6777.2|6771.2|3425
1686816000000|2023-06-15 08:00:00|6785.1|6779.1|6787.1|6781.1|6790.1|6784.1|6782.1|6776.1|3001
1686816300000|2023-06-15 08:05:00|6786.1|6780.1|6781.1|6775.1|6787.1|6781.1|6775.1|6769.1|4537
1686816600000|2023-06-15 08:10:00|6780.1|6774.1|6777.1|6771.1|6784.1|6778.1|6777.1|6771.1|4740
1686816900000|2023-06-15 08:15:00|6776.1|6770.1|6777.1|6771.1|6778.1|6772.1|6775.1|6769.1|2368
1686817200000|2023-06-15 08:20:00|6778.1|6772.1|6770.1|6764.1|6780.1|6774.1|6770.1|6764.1|1846
1686817500000|2023-06-15 08:25:00|6771.1|6765.1|6771.1|6765.1|6777.1|6771.1|6768.1|6762.1|1368
1686817800000|2023-06-15 08:30:00|6782.1|6764.1|6781.1|6763.1|6782.5|6764.5|6780.9|6762.9|2
1686818100000|2023-06-15 08:35:00|6781.4|6763.4|6780.1|6762.1|6781.6|6763.6|6780.1|6762.1|0
1686818400000|2023-06-15 08:40:00|6780|6762|6777.2|6759.2|6780|6762|6776.6|6758.6|0
1686818700000|2023-06-15 08:45:00|6777.1|6759.1|6777.6|6759.6|6778.1|6760.1|6776|6758|0
1686819000000|2023-06-15 08:50:00|6777.4|6759.4|6778.3|6760.3|6778.8|6760.8|6777|6759|0
1686819300000|2023-06-15 08:55:00|6778.2|6760.2|6776.3|6758.3|6778.5|6760.5|6775.9|6757.9|0
1686819600000|2023-06-15 09:00:00|6776.2|6758.2|6777.5|6759.5|6777.8|6759.8|6775.9|6757.9|0
1686819900000|2023-06-15 09:05:00|6777.7|6759.7|6776.1|6758.1|6777.8|6759.8|6775.7|6757.7|0
1686820200000|2023-06-15 09:10:00|6776.3|6758.3|6772.4|6754.4|6777.2|6759.2|6772.2|6754.2|0
1686820500000|2023-06-15 09:15:00|6764.1|6758.1|6765.1|6759.1|6771.1|6765.1|6762.1|6756.1|287
1686820800000|2023-06-15 09:20:00|6764.1|6758.1|6761.1|6755.1|6765.1|6759.1|6759.1|6753.1|706
1686821100000|2023-06-15 09:25:00|6760.1|6754.1|6763.1|6757.1|6764.1|6758.1|6760.1|6754.1|500
1686821400000|2023-06-15 09:30:00|6762.1|6756.1|6771.1|6765.1|6772.1|6766.1|6762.1|6756.1|322
1686821700000|2023-06-15 09:35:00|6770.1|6764.1|6775.1|6769.1|6777.1|6771.1|6770.1|6764.1|238
1686822000000|2023-06-15 09:40:00|6774.1|6768.1|6779.1|6773.1|6779.1|6773.1|6773.1|6767.1|209
1686822300000|2023-06-15 09:45:00|6778.1|6772.1|6773.1|6767.1|6781.1|6775.1|6773.1|6767.1|201
1686822600000|2023-06-15 09:50:00|6774.1|6768.1|6774.1|6768.1|6777.1|6771.1|6771.1|6765.1|393
1686822900000|2023-06-15 09:55:00|6775.1|6769.1|6777.1|6771.1|6779.1|6773.1|6775.1|6769.1|184
1686823200000|2023-06-15 10:00:00|6777.6|6771.6|6775.1|6769.1|6778.6|6772.6|6773.6|6767.6|278
1686823500000|2023-06-15 10:05:00|6775.6|6769.6|6770.1|6764.1|6776.6|6770.6|6769.6|6763.6|323
1686823800000|2023-06-15 10:10:00|6769.6|6763.6|6772.6|6766.6|6773.6|6767.6|6769.6|6763.6|157
1686824100000|2023-06-15 10:15:00|6773.1|6767.1|6770.6|6764.6|6773.6|6767.6|6770.6|6764.6|64
1686824400000|2023-06-15 10:20:00|6771.1|6765.1|6774.6|6768.6|6775.6|6769.6|6770.6|6764.6|128
1686824700000|2023-06-15 10:25:00|6775.1|6769.1|6775.6|6769.6|6775.6|6769.6|6773.6|6767.6|70
1686825000000|2023-06-15 10:30:00|6776.1|6770.1|6772.6|6766.6|6776.1|6770.1|6771.6|6765.6|109
1686825300000|2023-06-15 10:35:00|6773.6|6767.6|6772.6|6766.6|6774.6|6768.6|6771.6|6765.6|155
1686825600000|2023-06-15 10:40:00|6772.1|6766.1|6772.6|6766.6|6773.6|6767.6|6770.6|6764.6|323
1686825900000|2023-06-15 10:45:00|6772.1|6766.1|6772.6|6766.6|6773.6|6767.6|6771.6|6765.6|91
1686826200000|2023-06-15 10:50:00|6772.1|6766.1|6773.1|6767.1|6775.6|6769.6|6772.1|6766.1|148
1686826500000|2023-06-15 10:55:00|6773.6|6767.6|6771.1|6765.1|6775.6|6769.6|6771.1|6765.1|160
1686826800000|2023-06-15 11:00:00|6771.6|6765.6|6774.1|6768.1|6775.6|6769.6|6771.6|6765.6|116
1686827100000|2023-06-15 11:05:00|6774.6|6768.6|6774.6|6768.6|6774.6|6768.6|6771.6|6765.6|114
1686827400000|2023-06-15 11:10:00|6774.1|6768.1|6773.6|6767.6|6775.1|6769.1|6771.6|6765.6|224
1686827700000|2023-06-15 11:15:00|6773.1|6767.1|6770.6|6764.6|6773.1|6767.1|6769.6|6763.6|160
1686828000000|2023-06-15 11:20:00|6771.1|6765.1|6773.6|6767.6|6774.6|6768.6|6770.6|6764.6|88
1686828300000|2023-06-15 11:25:00|6774.1|6768.1|6773.6|6767.6|6774.1|6768.1|6771.6|6765.6|93
1686828600000|2023-06-15 11:30:00|6774.6|6768.6|6777.1|6771.1|6777.6|6771.6|6774.6|6768.6|221
1686828900000|2023-06-15 11:35:00|6776.6|6770.6|6775.6|6769.6|6778.6|6772.6|6773.6|6767.6|162
1686829200000|2023-06-15 11:40:00|6776.6|6770.6|6775.6|6769.6|6776.6|6770.6|6772.1|6766.1|245
1686829500000|2023-06-15 11:45:00|6776.6|6770.6|6777.6|6771.6|6777.6|6771.6|6775.6|6769.6|106
1686829800000|2023-06-15 11:50:00|6777.1|6771.1|6777.6|6771.6|6779.6|6773.6|6776.6|6770.6|137
1686830100000|2023-06-15 11:55:00|6778.6|6772.6|6776.6|6770.6|6779.6|6773.6|6776.6|6770.6|121
1686830400000|2023-06-15 12:00:00|6776.1|6770.1|6778.6|6772.6|6779.6|6773.6|6775.6|6769.6|188
1686830700000|2023-06-15 12:05:00|6779.6|6773.6|6779.6|6773.6|6780.6|6774.6|6777.6|6771.6|139
1686831000000|2023-06-15 12:10:00|6778.6|6772.6|6780.1|6774.1|6781.1|6775.1|6777.6|6771.6|177
1686831300000|2023-06-15 12:15:00|6781.1|6775.1|6780.6|6774.6|6783.1|6777.1|6779.1|6773.1|224
1686831600000|2023-06-15 12:20:00|6781.1|6775.1|6778.1|6772.1|6781.6|6775.6|6776.6|6770.6|105
1686831900000|2023-06-15 12:25:00|6777.6|6771.6|6778.6|6772.6|6782.1|6776.1|6776.6|6770.6|217
1686832200000|2023-06-15 12:30:00|6777.1|6771.1|6782.6|6776.6|6785.6|6779.6|6777.1|6771.1|223
1686832500000|2023-06-15 12:35:00|6783.1|6777.1|6778.1|6772.1|6784.6|6778.6|6778.1|6772.1|133
1686832800000|2023-06-15 12:40:00|6778.6|6772.6|6780.6|6774.6|6782.6|6776.6|6778.1|6772.1|124
1686833100000|2023-06-15 12:45:00|6780.1|6774.1|6782.6|6776.6|6785.6|6779.6|6779.1|6773.1|132
1686833400000|2023-06-15 12:50:00|6783.1|6777.1|6788.6|6782.6|6789.6|6783.6|6782.1|6776.1|307
1686833700000|2023-06-15 12:55:00|6789.1|6783.1|6791.6|6785.6|6792.6|6786.6|6787.1|6781.1|209
1686834000000|2023-06-15 13:00:00|6792.1|6786.1|6796.1|6790.1|6797.6|6791.6|6791.6|6785.6|300
1686834300000|2023-06-15 13:05:00|6796.6|6790.6|6797.6|6791.6|6798.6|6792.6|6793.6|6787.6|173
1686834600000|2023-06-15 13:10:00|6798.1|6792.1|6800.1|6794.1|6801.6|6795.6|6797.6|6791.6|97
1686834900000|2023-06-15 13:15:00|6800.6|6794.6|6807.1|6801.1|6807.6|6801.6|6800.1|6794.1|466
1686835200000|2023-06-15 13:20:00|6807.6|6801.6|6809.6|6803.6|6810.6|6804.6|6804.6|6798.6|267
1686835500000|2023-06-15 13:25:00|6810.1|6804.1|6813.6|6807.6|6816.6|6810.6|6808.6|6802.6|421
1686835800000|2023-06-15 13:30:00|6814.1|6808.1|6817.6|6811.6|6821.6|6815.6|6803.1|6797.1|1555
1686836100000|2023-06-15 13:35:00|6818.1|6812.1|6820.1|6814.1|6826.6|6820.6|6809.6|6803.6|1092
1686836400000|2023-06-15 13:40:00|6819.1|6813.1|6817.1|6811.1|6824.6|6818.6|6816.1|6810.1|564
1686836700000|2023-06-15 13:45:00|6817.6|6811.6|6815.6|6809.6|6817.6|6811.6|6803.6|6797.6|505
1686837000000|2023-06-15 13:50:00|6815.1|6809.1|6817.1|6811.1|6819.6|6813.6|6811.6|6805.6|376
1686837300000|2023-06-15 13:55:00|6817.6|6811.6|6819.6|6813.6|6821.6|6815.6|6814.1|6808.1|386
1686837600000|2023-06-15 14:00:00|6820.6|6814.6|6813.6|6807.6|6821.1|6815.1|6812.1|6806.1|535
1686837900000|2023-06-15 14:05:00|6814.1|6808.1|6806.1|6800.1|6815.6|6809.6|6801.6|6795.6|541
1686838200000|2023-06-15 14:10:00|6805.6|6799.6|6796.6|6790.6|6806.6|6800.6|6792.6|6786.6|566
1686838500000|2023-06-15 14:15:00|6797.1|6791.1|6794.1|6788.1|6801.6|6795.6|6791.6|6785.6|245
1686838800000|2023-06-15 14:20:00|6793.6|6787.6|6798.1|6792.1|6800.6|6794.6|6789.6|6783.6|357
1686839100000|2023-06-15 14:25:00|6798.6|6792.6|6806.6|6800.6|6809.1|6803.1|6796.6|6790.6|191
1686839400000|2023-06-15 14:30:00|6806.1|6800.1|6805.1|6799.1|6807.1|6801.1|6800.1|6794.1|265
1686839700000|2023-06-15 14:35:00|6804.6|6798.6|6779.6|6773.6|6805.1|6799.1|6779.1|6773.1|546
1686840000000|2023-06-15 14:40:00|6780.1|6774.1|6790.1|6784.1|6793.6|6787.6|6778.1|6772.1|606
1686840300000|2023-06-15 14:45:00|6789.6|6783.6|6793.6|6787.6|6795.6|6789.6|6785.6|6779.6|227
1686840600000|2023-06-15 14:50:00|6793.1|6787.1|6793.6|6787.6|6803.1|6797.1|6780.6|6774.6|989
1686840900000|2023-06-15 14:55:00|6793.1|6787.1|6808.6|6802.6|6808.6|6802.6|6788.6|6782.6|428
1686841200000|2023-06-15 15:00:00|6808.1|6802.1|6814.1|6808.1|6814.1|6808.1|6803.6|6797.6|540
1686841500000|2023-06-15 15:05:00|6814.6|6808.6|6798.6|6792.6|6814.6|6808.6|6795.1|6789.1|317
1686841800000|2023-06-15 15:10:00|6799.1|6793.1|6796.6|6790.6|6799.6|6793.6|6792.6|6786.6|254
1686842100000|2023-06-15 15:15:00|6797.1|6791.1|6807.6|6801.6|6808.1|6802.1|6796.6|6790.6|175
1686842400000|2023-06-15 15:20:00|6808.1|6802.1|6808.6|6802.6|6809.1|6803.1|6806.6|6800.6|279
1686842700000|2023-06-15 15:25:00|6808.1|6802.1|6808.6|6802.6|6811.6|6805.6|6806.1|6800.1|559
1686843000000|2023-06-15 15:30:00|6808.1|6802.1|6807.1|6801.1|6809.1|6803.1|6801.6|6795.6|255
1686843300000|2023-06-15 15:35:00|6808.1|6802.1|6807.6|6801.6|6808.6|6802.6|6804.6|6798.6|269
1686843600000|2023-06-15 15:40:00|6808.1|6802.1|6816.6|6810.6|6817.6|6811.6|6808.1|6802.1|421
1686843900000|2023-06-15 15:45:00|6817.1|6811.1|6813.1|6807.1|6818.6|6812.6|6812.6|6806.6|79
1686844200000|2023-06-15 15:50:00|6812.6|6806.6|6814.1|6808.1|6814.6|6808.6|6810.6|6804.6|72
1686844500000|2023-06-15 15:55:00|6813.6|6807.6|6812.1|6806.1|6815.1|6809.1|6809.6|6803.6|165
1686844800000|2023-06-15 16:00:00|6811.1|6805.1|6813.1|6807.1|6820.1|6814.1|6811.1|6805.1|423
1686845100000|2023-06-15 16:05:00|6812.1|6806.1|6819.1|6813.1|6819.1|6813.1|6810.1|6804.1|88
1686845400000|2023-06-15 16:10:00|6820.1|6814.1|6823.1|6817.1|6823.1|6817.1|6818.1|6812.1|183
1686845700000|2023-06-15 16:15:00|6824.1|6818.1|6824.1|6818.1|6826.1|6820.1|6824.1|6818.1|126
1686846000000|2023-06-15 16:20:00|6823.1|6817.1|6824.1|6818.1|6826.1|6820.1|6822.1|6816.1|104
1686846300000|2023-06-15 16:25:00|6825.1|6819.1|6824.1|6818.1|6826.1|6820.1|6822.1|6816.1|134
1686846600000|2023-06-15 16:30:00|6823.1|6817.1|6821.1|6815.1|6823.1|6817.1|6820.1|6814.1|41
1686846900000|2023-06-15 16:35:00|6820.1|6814.1|6823.1|6817.1|6823.1|6817.1|6820.1|6814.1|61
1686847200000|2023-06-15 16:40:00|6821.1|6815.1|6820.1|6814.1|6823.1|6817.1|6820.1|6814.1|117
1686847500000|2023-06-15 16:45:00|6819.1|6813.1|6817.1|6811.1|6819.1|6813.1|6817.1|6811.1|50
1686847800000|2023-06-15 16:50:00|6818.1|6812.1|6818.1|6812.1|6820.1|6814.1|6816.1|6810.1|107
1686848100000|2023-06-15 16:55:00|6819.1|6813.1|6826.1|6820.1|6826.1|6820.1|6819.1|6813.1|129
1686848400000|2023-06-15 17:00:00|6825.1|6819.1|6822.1|6816.1|6825.1|6819.1|6822.1|6816.1|38
1686848700000|2023-06-15 17:05:00|6823.1|6817.1|6821.1|6815.1|6825.1|6819.1|6819.1|6813.1|77
1686849000000|2023-06-15 17:10:00|6819.1|6813.1|6819.1|6813.1|6820.1|6814.1|6819.1|6813.1|20
1686849300000|2023-06-15 17:15:00|6818.1|6812.1|6819.1|6813.1|6820.1|6814.1|6818.1|6812.1|41
1686849600000|2023-06-15 17:20:00|6820.1|6814.1|6824.1|6818.1|6824.1|6818.1|6820.1|6814.1|198
1686849900000|2023-06-15 17:25:00|6825.1|6819.1|6825.1|6819.1|6826.1|6820.1|6823.1|6817.1|185
1686850200000|2023-06-15 17:30:00|6824.1|6818.1|6824.1|6818.1|6825.1|6819.1|6823.1|6817.1|42
1686850500000|2023-06-15 17:35:00|6823.1|6817.1|6820.1|6814.1|6824.1|6818.1|6819.1|6813.1|69
1686850800000|2023-06-15 17:40:00|6821.1|6815.1|6824.1|6818.1|6825.1|6819.1|6821.1|6815.1|55
1686851100000|2023-06-15 17:45:00|6825.1|6819.1|6826.1|6820.1|6826.1|6820.1|6823.1|6817.1|121
1686851400000|2023-06-15 17:50:00|6827.1|6821.1|6825.1|6819.1|6827.1|6821.1|6823.1|6817.1|89
1686851700000|2023-06-15 17:55:00|6826.1|6820.1|6824.1|6818.1|6826.1|6820.1|6824.1|6818.1|52
1686852000000|2023-06-15 18:00:00|6825.1|6819.1|6825.1|6819.1|6826.1|6820.1|6824.1|6818.1|60
1686852300000|2023-06-15 18:05:00|6826.1|6820.1|6823.1|6817.1|6826.1|6820.1|6822.1|6816.1|40
1686852600000|2023-06-15 18:10:00|6822.1|6816.1|6823.1|6817.1|6824.1|6818.1|6821.1|6815.1|84
1686852900000|2023-06-15 18:15:00|6824.1|6818.1|6822.1|6816.1|6824.1|6818.1|6822.1|6816.1|134
1686853200000|2023-06-15 18:20:00|6821.1|6815.1|6825.1|6819.1|6826.1|6820.1|6821.1|6815.1|168
1686853500000|2023-06-15 18:25:00|6826.1|6820.1|6826.1|6820.1|6827.1|6821.1|6825.1|6819.1|98
1686853800000|2023-06-15 18:30:00|6827.1|6821.1|6826.1|6820.1|6827.1|6821.1|6825.1|6819.1|450
1686854100000|2023-06-15 18:35:00|6827.1|6821.1|6827.1|6821.1|6828.1|6822.1|6826.1|6820.1|340
1686854400000|2023-06-15 18:40:00|6826.1|6820.1|6830.1|6824.1|6830.1|6824.1|6826.1|6820.1|101
1686854700000|2023-06-15 18:45:00|6829.1|6823.1|6835.1|6829.1|6835.1|6829.1|6828.1|6822.1|276
1686855000000|2023-06-15 18:50:00|6834.1|6828.1|6832.1|6826.1|6834.1|6828.1|6831.1|6825.1|70
1686855300000|2023-06-15 18:55:00|6833.1|6827.1|6829.8|6811.8|6833.1|6827.1|6824.1|6811.8|117
1686855600000|2023-06-15 19:00:00|6829.9|6811.9|6827.7|6809.7|6831.2|6813.2|6827.5|6809.5|0
1686855900000|2023-06-15 19:05:00|6827.8|6809.8|6830.3|6812.3|6830.5|6812.5|6825.4|6807.4|0
1686856200000|2023-06-15 19:10:00|6830.2|6812.2|6834.6|6816.6|6834.6|6816.6|6829.1|6811.1|0
1686856500000|2023-06-15 19:15:00|6834.7|6816.7|6833.5|6815.5|6836|6818|6832.7|6814.7|0
1686856800000|2023-06-15 19:20:00|6833.6|6815.6|6831.4|6813.4|6833.6|6815.6|6830.2|6812.2|0
1686857100000|2023-06-15 19:25:00|6831.5|6813.5|6832.8|6814.8|6832.8|6814.8|6830|6812|0
1686857400000|2023-06-15 19:30:00|6832.7|6814.7|6834.3|6816.3|6835.9|6817.9|6832.7|6814.7|0
1686857700000|2023-06-15 19:35:00|6834.4|6816.4|6836|6818|6837.2|6819.2|6834.2|6816.2|0
1686858000000|2023-06-15 19:40:00|6836.1|6818.1|6834.5|6816.5|6836.8|6818.8|6834.2|6816.2|0
1686858300000|2023-06-15 19:45:00|6834.4|6816.4|6834.4|6816.4|6836.2|6818.2|6834|6816|0
1686858600000|2023-06-15 19:50:00|6834.9|6816.9|6832.8|6814.8|6837.5|6819.5|6831.8|6813.8|0
1686858900000|2023-06-15 19:55:00|6832.6|6814.6|6834.3|6816.3|6839|6821|6830.5|6812.5|0
1686859200000|2023-06-15 20:00:00|6833.9|6815.9|6830|6812|6834.3|6816.3|6830|6812|0
1686859500000|2023-06-15 20:05:00|6829.8|6811.8|6829.2|6811.2|6830.5|6812.5|6828|6810|0
1686859800000|2023-06-15 20:10:00|6829.3|6811.3|6828|6810|6829.8|6811.8|6827|6809|0
1686860100000|2023-06-15 20:15:00|6828.3|6810.3|6830.6|6812.6|6830.6|6812.6|6827.3|6809.3|0
1686860400000|2023-06-15 20:20:00|6830.4|6812.4|6830.1|6812.1|6831.1|6813.1|6830.1|6812.1|0
1686860700000|2023-06-15 20:25:00|6830|6812|6830.8|6812.8|6830.8|6812.8|6829.8|6811.8|0
1686861000000|2023-06-15 20:30:00|6830.6|6812.6|6829.3|6811.3|6830.6|6812.6|6829.1|6811.1|0
1686861300000|2023-06-15 20:35:00|6829.1|6811.1|6829.3|6811.3|6829.6|6811.6|6828.8|6810.8|0
1686861600000|2023-06-15 20:40:00|6829.1|6811.1|6829.3|6811.3|6829.8|6811.8|6829.1|6811.1|0
1686861900000|2023-06-15 20:45:00|6829.1|6811.1|6829.1|6811.1|6829.6|6811.6|6828.6|6810.6|0
1686862200000|2023-06-15 20:50:00|6829.3|6811.3|6829.8|6811.8|6830.3|6812.3|6829.3|6811.3|0
1686862500000|2023-06-15 20:55:00|6829.7|6811.7|6829.3|6811.3|6830.2|6812.2|6828.7|6810.7|0
1686862800000|2023-06-15 21:00:00|6829.6|6811.6|6830.4|6812.4|6830.6|6812.6|6829.3|6811.3|0
1686863100000|2023-06-15 21:05:00|6830.2|6812.2|6830.2|6812.2|6830.4|6812.4|6830|6812|0
1686863400000|2023-06-15 21:10:00|6830.1|6812.1|6830.4|6812.4|6830.4|6812.4|6830|6812|0
1686863700000|2023-06-15 21:15:00|6830.5|6812.5|6830.4|6812.4|6830.5|6812.5|6830.4|6812.4|0
1686864300000|2023-06-15 21:25:00|6830.3|6812.3|6831.3|6813.3|6831.3|6813.3|6830.3|6812.3|0
1686864600000|2023-06-15 21:30:00|6831.2|6813.2|6830.9|6812.9|6831.3|6813.3|6830.6|6812.6|0
1686864900000|2023-06-15 21:35:00|6831.3|6813.3|6831.3|6813.3|6832.3|6814.3|6831.3|6813.3|0
1686865200000|2023-06-15 21:40:00|6831.2|6813.2|6831.3|6813.3|6831.7|6813.7|6831.2|6813.2|0
1686865500000|2023-06-15 21:45:00|6831.2|6813.2|6831.2|6813.2|6831.3|6813.3|6831.2|6813.2|0
1686865800000|2023-06-15 21:50:00|6831.1|6813.1|6830.9|6812.9|6831.3|6813.3|6830.8|6812.8|0
1686866100000|2023-06-15 21:55:00|6831.2|6813.2|6831.2|6813.2|6831.6|6813.6|6830.8|6812.8|0
1686866400000|2023-06-15 22:00:00|6830.1|6812.1|6828.1|6810.1|6830.8|6812.8|6827.9|6809.9|0
1686866700000|2023-06-15 22:05:00|6828.2|6810.2|6828.4|6810.4|6828.9|6810.9|6828.1|6810.1|0
1686867000000|2023-06-15 22:10:00|6828.6|6810.6|6828.8|6810.8|6830.1|6812.1|6828.6|6810.6|0
1686867300000|2023-06-15 22:15:00|6828.7|6810.7|6828.9|6810.9|6831.2|6813.2|6828.5|6810.5|0
1686867600000|2023-06-15 22:20:00|6828.8|6810.8|6828.1|6810.1|6829.4|6811.4|6828.1|6810.1|0
1686867900000|2023-06-15 22:25:00|6828.4|6810.4|6829.3|6811.3|6829.4|6811.4|6828.1|6810.1|0
1686868200000|2023-06-15 22:30:00|6829.4|6811.4|6827.9|6809.9|6829.7|6811.7|6827.6|6809.6|0
1686868500000|2023-06-15 22:35:00|6827.7|6809.7|6827.4|6809.4|6827.9|6809.9|6827.1|6809.1|0
1686868800000|2023-06-15 22:40:00|6827.5|6809.5|6827.4|6809.4|6827.9|6809.9|6826.9|6808.9|0
1686869100000|2023-06-15 22:45:00|6827.3|6809.3|6826.6|6808.6|6827.9|6809.9|6826.4|6808.4|0
1686869400000|2023-06-15 22:50:00|6826.5|6808.5|6826.6|6808.6|6826.9|6808.9|6826.4|6808.4|0
1686869700000|2023-06-15 22:55:00|6826.4|6808.4|6826.9|6808.9|6826.9|6808.9|6826.4|6808.4|0
1686870000000|2023-06-15 23:00:00|6827.1|6809.1|6828.1|6810.1|6828.1|6810.1|6826.9|6808.9|0
1686870300000|2023-06-15 23:05:00|6827.9|6809.9|6827.9|6809.9|6828.4|6810.4|6827.9|6809.9|0
1686870600000|2023-06-15 23:10:00|6828|6810|6828.3|6810.3|6828.4|6810.4|6827.9|6809.9|0
1686870900000|2023-06-15 23:15:00|6828.4|6810.4|6828.1|6810.1|6828.4|6810.4|6827.9|6809.9|0
1686871200000|2023-06-15 23:20:00|6828|6810|6828.4|6810.4|6828.4|6810.4|6827.9|6809.9|0
1686871500000|2023-06-15 23:25:00|6828.3|6810.3|6827.8|6809.8|6828.4|6810.4|6827.6|6809.6|0
1686871800000|2023-06-15 23:30:00|6827.6|6809.6|6827.4|6809.4|6827.9|6809.9|6827.1|6809.1|0
1686872100000|2023-06-15 23:35:00|6827.3|6809.3|6827.1|6809.1|6827.5|6809.5|6826.1|6808.1|0
1686872400000|2023-06-15 23:40:00|6827.2|6809.2|6828.1|6810.1|6828.4|6810.4|6827.2|6809.2|0
1686872700000|2023-06-15 23:45:00|6827.9|6809.9|6826.8|6808.8|6827.9|6809.9|6826.5|6808.5|0
1686873000000|2023-06-15 23:50:00|6827|6809|6827|6809|6827.3|6809.3|6826.8|6808.8|0
1686873300000|2023-06-15 23:55:00|6826.9|6808.9|6826.8|6808.8|6827.6|6809.6|6826.5|6808.5|0
1686873600000|2023-06-16 00:00:00|6826.6|6808.6|6826.6|6808.6|6826.8|6808.8|6826.3|6808.3|0
1686873900000|2023-06-16 00:05:00|6826.7|6808.7|6825.5|6807.5|6827.3|6809.3|6825.3|6807.3|0
1686874200000|2023-06-16 00:10:00|6825.7|6807.7|6825.5|6807.5|6826.4|6808.4|6825|6807|0
1686874500000|2023-06-16 00:15:00|6825.7|6807.7|6825.4|6807.4|6826|6808|6825.2|6807.2|0
1686874800000|2023-06-16 00:20:00|6825.3|6807.3|6824.7|6806.7|6825.7|6807.7|6824.5|6806.5|0
1686875100000|2023-06-16 00:25:00|6824.5|6806.5|6824.8|6806.8|6825|6807|6824.5|6806.5|0
1686875400000|2023-06-16 00:30:00|6824.7|6806.7|6823.3|6805.3|6824.8|6806.8|6823.1|6805.1|0
1686875700000|2023-06-16 00:35:00|6823.6|6805.6|6824.1|6806.1|6824.1|6806.1|6823.3|6805.3|0
1686876000000|2023-06-16 00:40:00|6824.4|6806.4|6824.3|6806.3|6824.6|6806.6|6823.8|6805.8|0
1686876300000|2023-06-16 00:45:00|6824.1|6806.1|6819|6801|6824.3|6806.3|6813.5|6795.5|0
1686876600000|2023-06-16 00:50:00|6818.8|6800.8|6818.2|6800.2|6819|6801|6817.9|6799.9|0
1686876900000|2023-06-16 00:55:00|6818.5|6800.5|6819.3|6801.3|6819.3|6801.3|6818.2|6800.2|0
1686877200000|2023-06-16 01:00:00|6819.1|6801.1|6826|6808|6826|6808|6819|6801|0
1686877500000|2023-06-16 01:05:00|6825.8|6807.8|6824.5|6806.5|6825.9|6807.9|6824.5|6806.5|0
1686877800000|2023-06-16 01:10:00|6824.4|6806.4|6824.4|6806.4|6829.5|6811.5|6824.3|6806.3|0
1686878100000|2023-06-16 01:15:00|6824.6|6806.6|6809.1|6803.1|6829.1|6823.1|6799.1|6793.1|2103
1686878400000|2023-06-16 01:20:00|6808.1|6802.1|6811.1|6805.1|6813.1|6807.1|6800.1|6794.1|2005
1686878700000|2023-06-16 01:25:00|6810.1|6804.1|6816.1|6810.1|6823.1|6817.1|6804.1|6798.1|1242
1686879000000|2023-06-16 01:30:00|6813.1|6807.1|6807.1|6801.1|6823.1|6817.1|6797.1|6791.1|4443
1686879300000|2023-06-16 01:35:00|6808.1|6802.1|6830.1|6824.1|6831.1|6825.1|6803.1|6797.1|3010
1686879600000|2023-06-16 01:40:00|6829.1|6823.1|6826.1|6820.1|6831.1|6825.1|6811.1|6805.1|2269
1686879900000|2023-06-16 01:45:00|6825.1|6819.1|6830.1|6824.1|6839.1|6833.1|6824.1|6818.1|1893
1686880200000|2023-06-16 01:50:00|6831.1|6825.1|6828.1|6822.1|6837.1|6831.1|6820.1|6814.1|1657
1686880500000|2023-06-16 01:55:00|6827.1|6821.1|6821.1|6815.1|6835.1|6829.1|6820.1|6814.1|1663
1686880800000|2023-06-16 02:00:00|6822.1|6816.1|6799.1|6793.1|6822.1|6816.1|6797.1|6791.1|1671
1686881100000|2023-06-16 02:05:00|6800.1|6794.1|6794.1|6788.1|6809.1|6803.1|6792.1|6786.1|1639
1686881400000|2023-06-16 02:10:00|6795.1|6789.1|6795.1|6789.1|6798.1|6792.1|6788.1|6782.1|2703
1686881700000|2023-06-16 02:15:00|6794.1|6788.1|6806.1|6800.1|6808.1|6802.1|6791.1|6785.1|1856
1686882000000|2023-06-16 02:20:00|6805.1|6799.1|6812.1|6806.1|6815.1|6809.1|6802.1|6796.1|959
1686882300000|2023-06-16 02:25:00|6813.1|6807.1|6807.1|6801.1|6819.1|6813.1|6807.1|6801.1|1285
1686882600000|2023-06-16 02:30:00|6808.1|6802.1|6803.1|6797.1|6810.1|6804.1|6799.1|6793.1|937
1686882900000|2023-06-16 02:35:00|6804.1|6798.1|6809.1|6803.1|6811.1|6805.1|6801.1|6795.1|775
1686883200000|2023-06-16 02:40:00|6810.1|6804.1|6816.1|6810.1|6816.1|6810.1|6809.1|6803.1|590
1686883500000|2023-06-16 02:45:00|6815.1|6809.1|6811.1|6805.1|6816.1|6810.1|6810.1|6804.1|739
1686883800000|2023-06-16 02:50:00|6813.1|6807.1|6803.1|6797.1|6813.1|6807.1|6803.1|6797.1|896
1686884100000|2023-06-16 02:55:00|6802.1|6796.1|6805.1|6799.1|6806.1|6800.1|6798.1|6792.1|734
1686884400000|2023-06-16 03:00:00|6804.1|6798.1|6817.1|6811.1|6819.1|6813.1|6804.1|6798.1|868
1686884700000|2023-06-16 03:05:00|6816.1|6810.1|6821.1|6815.1|6823.1|6817.1|6814.1|6808.1|1092
1686885000000|2023-06-16 03:10:00|6822.1|6816.1|6818.1|6812.1|6823.1|6817.1|6815.1|6809.1|903
1686885300000|2023-06-16 03:15:00|6817.1|6811.1|6809.1|6803.1|6821.1|6815.1|6808.1|6802.1|784
1686885600000|2023-06-16 03:20:00|6810.1|6804.1|6816.1|6810.1|6817.1|6811.1|6809.1|6803.1|615
1686885900000|2023-06-16 03:25:00|6817.1|6811.1|6819.1|6813.1|6825.1|6819.1|6815.1|6809.1|1035
1686886200000|2023-06-16 03:30:00|6820.1|6814.1|6821.1|6815.1|6829.1|6823.1|6819.1|6813.1|942
1686886500000|2023-06-16 03:35:00|6822.1|6816.1|6824.1|6818.1|6825.1|6819.1|6817.1|6811.1|646
1686886800000|2023-06-16 03:40:00|6825.1|6819.1|6822.1|6816.1|6827.1|6821.1|6821.1|6815.1|555
1686887100000|2023-06-16 03:45:00|6823.1|6817.1|6819.1|6813.1|6824.1|6818.1|6816.1|6810.1|833
1686887400000|2023-06-16 03:50:00|6818.1|6812.1|6816.1|6810.1|6818.1|6812.1|6814.1|6808.1|702
1686887700000|2023-06-16 03:55:00|6817.1|6811.1|6819.1|6813.1|6819.1|6813.1|6815.1|6809.1|362
1686888000000|2023-06-16 04:00:00|6823.5|6805.5|6823|6805|6824.1|6806.1|6823|6805|1
1686888300000|2023-06-16 04:05:00|6822.9|6804.9|6823.9|6805.9|6823.9|6805.9|6822.9|6804.9|0
1686888600000|2023-06-16 04:10:00|6824.1|6806.1|6824.7|6806.7|6825|6807|6824.1|6806.1|0
1686888900000|2023-06-16 04:15:00|6824.8|6806.8|6825.9|6807.9|6826.1|6808.1|6824.8|6806.8|0
1686889200000|2023-06-16 04:20:00|6826.1|6808.1|6825.7|6807.7|6826.1|6808.1|6825.5|6807.5|0
1686889500000|2023-06-16 04:25:00|6825.8|6807.8|6825.9|6807.9|6826.1|6808.1|6825.7|6807.7|0
1686889800000|2023-06-16 04:30:00|6826|6808|6825.5|6807.5|6826.4|6808.4|6825.2|6807.2|0
1686890100000|2023-06-16 04:35:00|6825.4|6807.4|6825.3|6807.3|6825.5|6807.5|6824.9|6806.9|0
1686890400000|2023-06-16 04:40:00|6825.2|6807.2|6825.7|6807.7|6826|6808|6825.2|6807.2|0
1686890700000|2023-06-16 04:45:00|6825.6|6807.6|6824.6|6806.6|6825.7|6807.7|6824.6|6806.6|0
1686891000000|2023-06-16 04:50:00|6824.3|6806.3|6824.5|6806.5|6824.7|6806.7|6824.2|6806.2|0
1686891300000|2023-06-16 04:55:00|6824.3|6806.3|6824.1|6806.1|6824.6|6806.6|6824|6806|35
1686891600000|2023-06-16 05:00:00|6823.9|6805.9|6823.5|6817.5|6824.5|6818.5|6813.5|6805.9|3710
1686891900000|2023-06-16 05:05:00|6824.5|6818.5|6819.5|6813.5|6835.5|6829.5|6819.5|6813.5|1126
1686892200000|2023-06-16 05:10:00|6820.5|6814.5|6828.5|6822.5|6830.5|6824.5|6817.5|6811.5|754
1686892500000|2023-06-16 05:15:00|6829.5|6823.5|6835.5|6829.5|6836.5|6830.5|6829.5|6823.5|1795
1686892800000|2023-06-16 05:20:00|6836.5|6830.5|6846.5|6840.5|6847.5|6841.5|6835.5|6829.5|1281
1686893100000|2023-06-16 05:25:00|6845.5|6839.5|6856.5|6850.5|6863.5|6857.5|6845.5|6839.5|2058
1686893400000|2023-06-16 05:30:00|6857.5|6851.5|6867.5|6861.5|6868.5|6862.5|6851.5|6845.5|1775
1686893700000|2023-06-16 05:35:00|6868.5|6862.5|6866.5|6860.5|6871.5|6865.5|6861.5|6855.5|1042
1686894000000|2023-06-16 05:40:00|6865.5|6859.5|6878.5|6872.5|6886.5|6880.5|6863.5|6857.5|1774
1686894300000|2023-06-16 05:45:00|6877.5|6871.5|6889.5|6883.5|6890.5|6884.5|6874.5|6868.5|1744
1686894600000|2023-06-16 05:50:00|6890.5|6884.5|6870.5|6864.5|6891.5|6885.5|6870.5|6864.5|1495
1686894900000|2023-06-16 05:55:00|6871.5|6865.5|6871.5|6865.5|6873.5|6867.5|6861.5|6855.5|1124
1686895200000|2023-06-16 06:00:00|6872.5|6866.5|6877.5|6871.5|6884.5|6878.5|6868.5|6862.5|3321
1686895500000|2023-06-16 06:05:00|6878.5|6872.5|6865.5|6859.5|6881.5|6875.5|6864.5|6858.5|1389
1686895800000|2023-06-16 06:10:00|6866.5|6860.5|6870.5|6864.5|6875.5|6869.5|6864.5|6858.5|1119
1686896100000|2023-06-16 06:15:00|6869.5|6863.5|6875.5|6869.5|6877.5|6871.5|6865.5|6859.5|1416
1686896400000|2023-06-16 06:20:00|6876.5|6870.5|6876.5|6870.5|6882.5|6876.5|6875.5|6869.5|1086
1686896700000|2023-06-16 06:25:00|6877.5|6871.5|6881.5|6875.5|6883.5|6877.5|6876.5|6870.5|1863
1686897000000|2023-06-16 06:30:00|6882.5|6876.5|6887.5|6881.5|6888.5|6882.5|6877.5|6871.5|2196
1686897300000|2023-06-16 06:35:00|6886.5|6880.5|6882.5|6876.5|6891.5|6885.5|6880.5|6874.5|1319
1686897600000|2023-06-16 06:40:00|6883.5|6877.5|6887.5|6881.5|6891.5|6885.5|6879.5|6873.5|954
1686897900000|2023-06-16 06:45:00|6886.5|6880.5|6882.5|6876.5|6889.5|6883.5|6882.5|6876.5|1194
1686898200000|2023-06-16 06:50:00|6881.5|6875.5|6872.5|6866.5|6882.5|6876.5|6872.5|6866.5|914
1686898500000|2023-06-16 06:55:00|6873.5|6867.5|6861.5|6855.5|6873.5|6867.5|6860.5|6854.5|1945
1686898800000|2023-06-16 07:00:00|6862.5|6856.5|6855.5|6849.5|6865.5|6859.5|6852.5|6846.5|1620
1686899100000|2023-06-16 07:05:00|6854.5|6848.5|6851.5|6845.5|6856.5|6850.5|6844.5|6838.5|1771
1686899400000|2023-06-16 07:10:00|6852.5|6846.5|6843.5|6837.5|6853.5|6847.5|6843.5|6837.5|3187
1686899700000|2023-06-16 07:15:00|6844.5|6838.5|6844.5|6838.5|6846.5|6840.5|6839.5|6833.5|1321
1686900000000|2023-06-16 07:20:00|6843.5|6837.5|6842.5|6836.5|6851.5|6845.5|6841.5|6835.5|2656
1686900300000|2023-06-16 07:25:00|6841.5|6835.5|6849.5|6843.5|6850.5|6844.5|6840.5|6834.5|797
1686900600000|2023-06-16 07:30:00|6850.5|6844.5|6835.5|6829.5|6850.5|6844.5|6835.5|6829.5|1594
1686900900000|2023-06-16 07:35:00|6834.5|6828.5|6828.5|6822.5|6835.5|6829.5|6819.5|6813.5|1827
1686901200000|2023-06-16 07:40:00|6829.5|6823.5|6828.5|6822.5|6831.5|6825.5|6822.5|6816.5|1887
1686901500000|2023-06-16 07:45:00|6829.5|6823.5|6826.5|6820.5|6829.5|6823.5|6819.5|6813.5|2452
1686901800000|2023-06-16 07:50:00|6827.5|6821.5|6828.5|6822.5|6829.5|6823.5|6821.5|6815.5|3403
1686902100000|2023-06-16 07:55:00|6829.5|6823.5|6829.5|6823.5|6832.5|6826.5|6827.5|6821.5|2891
1686902400000|2023-06-16 08:00:00|6827.5|6821.5|6830.5|6824.5|6833.5|6827.5|6822.5|6816.5|4181
1686902700000|2023-06-16 08:05:00|6829.5|6823.5|6837.5|6831.5|6841.5|6835.5|6826.5|6820.5|5465
1686903000000|2023-06-16 08:10:00|6838.5|6832.5|6852.5|6846.5|6852.5|6846.5|6836.5|6830.5|4876
1686903300000|2023-06-16 08:15:00|6853.5|6847.5|6860.5|6854.5|6860.5|6854.5|6851.5|6845.5|5814
1686903600000|2023-06-16 08:20:00|6861.5|6855.5|6859.5|6853.5|6861.5|6855.5|6854.5|6848.5|3935
1686903900000|2023-06-16 08:25:00|6860.5|6854.5|6864.5|6858.5|6865.5|6859.5|6858.5|6852.5|1200
1686904200000|2023-06-16 08:30:00|6868.5|6850.5|6870.1|6852.1|6871.3|6853.3|6868.3|6850.3|30
1686904500000|2023-06-16 08:35:00|6870|6852|6871|6853|6871.1|6853.1|6869.4|6851.4|0
1686904800000|2023-06-16 08:40:00|6871.4|6853.4|6872.8|6854.8|6873.1|6855.1|6871|6853|0
1686905100000|2023-06-16 08:45:00|6872.6|6854.6|6870.8|6852.8|6873.7|6855.7|6870.1|6852.1|0
1686905400000|2023-06-16 08:50:00|6871.1|6853.1|6871|6853|6871.3|6853.3|6869.9|6851.9|0
1686905700000|2023-06-16 08:55:00|6871.1|6853.1|6871.3|6853.3|6872.3|6854.3|6870.7|6852.7|0
1686906000000|2023-06-16 09:00:00|6871.2|6853.2|6872.6|6854.6|6872.6|6854.6|6871.1|6853.1|0
1686906300000|2023-06-16 09:05:00|6872.8|6854.8|6872|6854|6872.9|6854.9|6871.1|6853.1|0
1686906600000|2023-06-16 09:10:00|6872.1|6854.1|6870.1|6852.1|6872.6|6854.6|6870.1|6852.1|0
1686906900000|2023-06-16 09:15:00|6866.5|6860.5|6884.5|6878.5|6884.5|6878.5|6866.5|6860.5|908
1686907200000|2023-06-16 09:20:00|6885.5|6879.5|6882.5|6876.5|6886.5|6880.5|6876.5|6870.5|434
1686907500000|2023-06-16 09:25:00|6881.5|6875.5|6880.5|6874.5|6882.5|6876.5|6878.5|6872.5|195
1686907800000|2023-06-16 09:30:00|6879.5|6873.5|6878.5|6872.5|6881.5|6875.5|6874.5|6868.5|210
1686908100000|2023-06-16 09:35:00|6877.5|6871.5|6877.5|6871.5|6879.5|6873.5|6875.5|6869.5|114
1686908400000|2023-06-16 09:40:00|6876.5|6870.5|6881.5|6875.5|6881.5|6875.5|6876.5|6870.5|151
1686908700000|2023-06-16 09:45:00|6880.5|6874.5|6881.5|6875.5|6881.5|6875.5|6878.5|6872.5|96
1686909000000|2023-06-16 09:50:00|6882.5|6876.5|6885.5|6879.5|6888.5|6882.5|6881.5|6875.5|327
1686909300000|2023-06-16 09:55:00|6886.5|6880.5|6891.5|6885.5|6892.5|6886.5|6884.5|6878.5|212
1686909600000|2023-06-16 10:00:00|6892|6886|6885.5|6879.5|6892|6886|6885|6879|81
1686909900000|2023-06-16 10:05:00|6885|6879|6888|6882|6888|6882|6883.5|6877.5|119
1686910200000|2023-06-16 10:10:00|6887|6881|6880|6874|6888|6882|6880|6874|251
1686910500000|2023-06-16 10:15:00|6879.5|6873.5|6879.5|6873.5|6880|6874|6876|6870|116
1686910800000|2023-06-16 10:20:00|6880|6874|6882|6876|6882|6876|6876.5|6870.5|83
1686911100000|2023-06-16 10:25:00|6881|6875|6879|6873|6881.5|6875.5|6879|6873|70
1686911400000|2023-06-16 10:30:00|6878.5|6872.5|6880|6874|6881|6875|6877|6871|60
1686911700000|2023-06-16 10:35:00|6879.5|6873.5|6880|6874|6880|6874|6879|6873|32
1686912000000|2023-06-16 10:40:00|6880.5|6874.5|6881|6875|6881.5|6875.5|6879|6873|33
1686912300000|2023-06-16 10:45:00|6881.5|6875.5|6882|6876|6882.5|6876.5|6880|6874|22
1686912600000|2023-06-16 10:50:00|6881|6875|6881.5|6875.5|6882|6876|6878.5|6872.5|24
1686912900000|2023-06-16 10:55:00|6882|6876|6882|6876|6883|6877|6881|6875|13
1686913200000|2023-06-16 11:00:00|6882.5|6876.5|6884|6878|6884|6878|6880|6874|167
1686913500000|2023-06-16 11:05:00|6885|6879|6879|6873|6885|6879|6879|6873|46
1686913800000|2023-06-16 11:10:00|6878|6872|6883|6877|6883|6877|6878|6872|184
1686914100000|2023-06-16 11:15:00|6884|6878|6879|6873|6884|6878|6879|6873|186
1686914400000|2023-06-16 11:20:00|6879.5|6873.5|6874.5|6868.5|6881|6875|6873.5|6867.5|235
1686914700000|2023-06-16 11:25:00|6874|6868|6876|6870|6877.5|6871.5|6871|6865|120
1686915000000|2023-06-16 11:30:00|6876.5|6870.5|6878|6872|6878|6872|6875|6869|28
1686915300000|2023-06-16 11:35:00|6877.5|6871.5|6875|6869|6879|6873|6874.5|6868.5|196
1686915600000|2023-06-16 11:40:00|6875.5|6869.5|6875|6869|6876|6870|6873|6867|166
1686915900000|2023-06-16 11:45:00|6875.5|6869.5|6879.5|6873.5|6879.5|6873.5|6875.5|6869.5|85
1686916200000|2023-06-16 11:50:00|6879|6873|6882.5|6876.5|6883|6877|6878|6872|103
1686916500000|2023-06-16 11:55:00|6883|6877|6882|6876|6884|6878|6881|6875|56
1686916800000|2023-06-16 12:00:00|6882.5|6876.5|6884|6878|6884.5|6878.5|6882|6876|63
1686917100000|2023-06-16 12:05:00|6883.5|6877.5|6885|6879|6885.5|6879.5|6882|6876|64
1686917400000|2023-06-16 12:10:00|6884.5|6878.5|6885|6879|6887|6881|6884.5|6878.5|65
1686917700000|2023-06-16 12:15:00|6885.5|6879.5|6885|6879|6887|6881|6884|6878|69
1686918000000|2023-06-16 12:20:00|6885.5|6879.5|6885.5|6879.5|6887|6881|6885|6879|58
1686918300000|2023-06-16 12:25:00|6885|6879|6888|6882|6888|6882|6885|6879|56
1686918600000|2023-06-16 12:30:00|6888.5|6882.5|6893|6887|6893|6887|6887.5|6881.5|283
1686918900000|2023-06-16 12:35:00|6892|6886|6889|6883|6893.5|6887.5|6888.5|6882.5|189
1686919200000|2023-06-16 12:40:00|6888|6882|6891|6885|6891|6885|6887.5|6881.5|177
1686919500000|2023-06-16 12:45:00|6890.5|6884.5|6889|6883|6891|6885|6889|6883|100
1686919800000|2023-06-16 12:50:00|6889.5|6883.5|6888|6882|6889.5|6883.5|6885|6879|139
1686920100000|2023-06-16 12:55:00|6888.5|6882.5|6890|6884|6890|6884|6885|6879|114
1686920400000|2023-06-16 13:00:00|6889.5|6883.5|6886|6880|6890|6884|6883.5|6877.5|99
1686920700000|2023-06-16 13:05:00|6885.5|6879.5|6881.5|6875.5|6886|6880|6881|6875|121
1686921000000|2023-06-16 13:10:00|6881|6875|6878|6872|6881.5|6875.5|6877.5|6871.5|318
1686921300000|2023-06-16 13:15:00|6878.5|6872.5|6886|6880|6886|6880|6878.5|6872.5|80
1686921600000|2023-06-16 13:20:00|6886.5|6880.5|6881.5|6875.5|6888|6882|6880|6874|125
1686921900000|2023-06-16 13:25:00|6882|6876|6877.5|6871.5|6883|6877|6875.5|6869.5|103
1686922200000|2023-06-16 13:30:00|6878|6872|6850.5|6844.5|6878|6872|6842|6836|1430
1686922500000|2023-06-16 13:35:00|6851|6845|6855.5|6849.5|6856|6850|6834.5|6828.5|867
1686922800000|2023-06-16 13:40:00|6855|6849|6853.5|6847.5|6863|6857|6844.5|6838.5|555
1686923100000|2023-06-16 13:45:00|6853|6847|6843|6837|6853|6847|6830|6824|633
1686923400000|2023-06-16 13:50:00|6844.5|6838.5|6831|6825|6849.5|6843.5|6829|6823|735
1686923700000|2023-06-16 13:55:00|6832|6826|6829.5|6823.5|6835|6829|6824.5|6818.5|613
1686924000000|2023-06-16 14:00:00|6830|6824|6841|6835|6842|6836|6825|6819|650
1686924300000|2023-06-16 14:05:00|6840.5|6834.5|6830|6824|6845|6839|6827|6821|621
1686924600000|2023-06-16 14:10:00|6831|6825|6809|6803|6831|6825|6807.5|6801.5|903
1686924900000|2023-06-16 14:15:00|6808.5|6802.5|6798.5|6792.5|6813|6807|6795.5|6789.5|1046
1686925200000|2023-06-16 14:20:00|6799|6793|6800|6794|6802|6796|6791.5|6785.5|705
1686925500000|2023-06-16 14:25:00|6800.5|6794.5|6818|6812|6818|6812|6794|6788|569
1686925800000|2023-06-16 14:30:00|6819|6813|6833.5|6827.5|6834|6828|6815.5|6809.5|712
1686926100000|2023-06-16 14:35:00|6833|6827|6821|6815|6834|6828|6816.5|6810.5|320
1686926400000|2023-06-16 14:40:00|6822|6816|6804.5|6798.5|6822.5|6816.5|6804|6798|469
1686926700000|2023-06-16 14:45:00|6805|6799|6806|6800|6806.5|6800.5|6791.5|6785.5|350
1686927000000|2023-06-16 14:50:00|6806.5|6800.5|6812|6806|6812|6806|6804|6798|131
1686927300000|2023-06-16 14:55:00|6812.5|6806.5|6808.5|6802.5|6818|6812|6806|6800|199
1686927600000|2023-06-16 15:00:00|6809|6803|6817|6811|6820|6814|6806.5|6800.5|269
1686927900000|2023-06-16 15:05:00|6816.5|6810.5|6818.5|6812.5|6821|6815|6811.5|6805.5|146
1686928200000|2023-06-16 15:10:00|6819|6813|6814.5|6808.5|6821.5|6815.5|6809|6803|194
1686928500000|2023-06-16 15:15:00|6815|6809|6823|6817|6825|6819|6815|6809|183
1686928800000|2023-06-16 15:20:00|6822.5|6816.5|6816.5|6810.5|6824|6818|6813.5|6807.5|326
1686929100000|2023-06-16 15:25:00|6817|6811|6813|6807|6818|6812|6806|6800|318
1686929400000|2023-06-16 15:30:00|6813.5|6807.5|6815.5|6809.5|6820|6814|6813|6807|273
1686929700000|2023-06-16 15:35:00|6815|6809|6797|6791|6815|6809|6791.5|6785.5|226
1686930000000|2023-06-16 15:40:00|6796.5|6790.5|6798.5|6792.5|6799|6793|6791.5|6785.5|267
1686930300000|2023-06-16 15:45:00|6799|6793|6793|6787|6801|6795|6793|6787|82
1686930600000|2023-06-16 15:50:00|6793.5|6787.5|6797.5|6791.5|6798|6792|6788.5|6782.5|196
1686930900000|2023-06-16 15:55:00|6797|6791|6801.5|6795.5|6802|6796|6794.5|6788.5|100
1686931200000|2023-06-16 16:00:00|6802.5|6796.5|6800.5|6794.5|6803.5|6797.5|6798.5|6792.5|92
1686931500000|2023-06-16 16:05:00|6801.5|6795.5|6802.5|6796.5|6804.5|6798.5|6799.5|6793.5|183
1686931800000|2023-06-16 16:10:00|6803.5|6797.5|6802.5|6796.5|6804.5|6798.5|6801.5|6795.5|56
1686932100000|2023-06-16 16:15:00|6803.5|6797.5|6811.5|6805.5|6811.5|6805.5|6803.5|6797.5|174
1686932400000|2023-06-16 16:20:00|6810.5|6804.5|6811.5|6805.5|6814.5|6808.5|6809.5|6803.5|202
1686932700000|2023-06-16 16:25:00|6812.5|6806.5|6810.5|6804.5|6813.5|6807.5|6809.5|6803.5|111
1686933000000|2023-06-16 16:30:00|6811.5|6805.5|6815.5|6809.5|6815.5|6809.5|6809.5|6803.5|53
1686933300000|2023-06-16 16:35:00|6814.5|6808.5|6814.5|6808.5|6815.5|6809.5|6811.5|6805.5|63
1686933600000|2023-06-16 16:40:00|6815.5|6809.5|6815.5|6809.5|6816.5|6810.5|6814.5|6808.5|119
1686933900000|2023-06-16 16:45:00|6814.5|6808.5|6819.5|6813.5|6819.5|6813.5|6813.5|6807.5|69
1686934200000|2023-06-16 16:50:00|6820.5|6814.5|6822.5|6816.5|6824.5|6818.5|6819.5|6813.5|94
1686934500000|2023-06-16 16:55:00|6823.5|6817.5|6824.5|6818.5|6825.5|6819.5|6823.5|6817.5|27
1686934800000|2023-06-16 17:00:00|6823.5|6817.5|6817.5|6811.5|6823.5|6817.5|6815.5|6809.5|105
1686935100000|2023-06-16 17:05:00|6816.5|6810.5|6813.5|6807.5|6816.5|6810.5|6810.5|6804.5|37
1686935400000|2023-06-16 17:10:00|6811.5|6805.5|6814.5|6808.5|6814.5|6808.5|6810.5|6804.5|21
1686935700000|2023-06-16 17:15:00|6815.5|6809.5|6820.5|6814.5|6821.5|6815.5|6815.5|6809.5|87
1686936000000|2023-06-16 17:20:00|6819.5|6813.5|6817.5|6811.5|6819.5|6813.5|6813.5|6807.5|33
1686936300000|2023-06-16 17:25:00|6818.5|6812.5|6817.5|6811.5|6822.5|6816.5|6817.5|6811.5|51
1686936600000|2023-06-16 17:30:00|6816.5|6810.5|6817.5|6811.5|6819.5|6813.5|6816.5|6810.5|150
1686936900000|2023-06-16 17:35:00|6816.5|6810.5|6818.5|6812.5|6818.5|6812.5|6816.5|6810.5|46
1686937200000|2023-06-16 17:40:00|6817.5|6811.5|6813.5|6807.5|6817.5|6811.5|6813.5|6807.5|33
1686937500000|2023-06-16 17:45:00|6814.5|6808.5|6811.5|6805.5|6815.5|6809.5|6811.5|6805.5|92
1686937800000|2023-06-16 17:50:00|6812.5|6806.5|6819.5|6813.5|6819.5|6813.5|6812.5|6806.5|59
1686938100000|2023-06-16 17:55:00|6818.5|6812.5|6817.5|6811.5|6818.5|6812.5|6810.5|6804.5|95
1686938400000|2023-06-16 18:00:00|6816.5|6810.5|6814.5|6808.5|6817.5|6811.5|6813.5|6807.5|150
1686938700000|2023-06-16 18:05:00|6813.5|6807.5|6816.5|6810.5|6816.5|6810.5|6811.5|6805.5|71
1686939000000|2023-06-16 18:10:00|6815.5|6809.5|6815.5|6809.5|6816.5|6810.5|6814.5|6808.5|62
1686939300000|2023-06-16 18:15:00|6814.5|6808.5|6812.5|6806.5|6815.5|6809.5|6812.5|6806.5|32
1686939600000|2023-06-16 18:20:00|6813.5|6807.5|6812.5|6806.5|6813.5|6807.5|6810.5|6804.5|57
1686939900000|2023-06-16 18:25:00|6811.5|6805.5|6813.5|6807.5|6813.5|6807.5|6811.5|6805.5|69
1686940200000|2023-06-16 18:30:00|6811.5|6805.5|6810.5|6804.5|6811.5|6805.5|6808.5|6802.5|120
1686940500000|2023-06-16 18:35:00|6811.5|6805.5|6814.5|6808.5|6814.5|6808.5|6808.5|6802.5|143
1686940800000|2023-06-16 18:40:00|6815.5|6809.5|6817.5|6811.5|6819.5|6813.5|6814.5|6808.5|107
1686941100000|2023-06-16 18:45:00|6818.5|6812.5|6817.5|6811.5|6821.5|6815.5|6817.5|6811.5|109
1686941400000|2023-06-16 18:50:00|6816.5|6810.5|6816.5|6810.5|6817.5|6811.5|6814.5|6808.5|112
1686941700000|2023-06-16 18:55:00|6817.5|6811.5|6820.3|6802.3|6820.4|6813.5|6812.5|6802.3|105
1686942000000|2023-06-16 19:00:00|6820.4|6802.4|6817.7|6799.7|6820.6|6802.6|6815.8|6797.8|0
1686942300000|2023-06-16 19:05:00|6817.8|6799.8|6813.7|6795.7|6818|6800|6813.3|6795.3|0
1686942600000|2023-06-16 19:10:00|6813.6|6795.6|6806.4|6788.4|6813.6|6795.6|6806.4|6788.4|0
1686942900000|2023-06-16 19:15:00|6806.5|6788.5|6813.2|6795.2|6813.2|6795.2|6806.4|6788.4|0
1686943200000|2023-06-16 19:20:00|6813.1|6795.1|6819|6801|6819.8|6801.8|6813.1|6795.1|0
1686943500000|2023-06-16 19:25:00|6818.9|6800.9|6813.5|6795.5|6818.9|6800.9|6813.3|6795.3|0
1686943800000|2023-06-16 19:30:00|6813.6|6795.6|6817.5|6799.5|6819.1|6801.1|6813.5|6795.5|0
1686944100000|2023-06-16 19:35:00|6817.6|6799.6|6816.8|6798.8|6818.1|6800.1|6816|6798|0
1686944400000|2023-06-16 19:40:00|6816.9|6798.9|6815.9|6797.9|6818.5|6800.5|6814.5|6796.5|0
1686944700000|2023-06-16 19:45:00|6816|6798|6819.7|6801.7|6819.8|6801.8|6814.9|6796.9|0
1686945000000|2023-06-16 19:50:00|6819.8|6801.8|6820|6802|6821.7|6803.7|6817.3|6799.3|0
1686945300000|2023-06-16 19:55:00|6819.9|6801.9|6811.2|6793.2|6819.9|6801.9|6808.3|6790.3|0
1686945600000|2023-06-16 20:00:00|6811.5|6793.5|6815.2|6797.2|6816.7|6798.7|6810.6|6792.6|0
1686945900000|2023-06-16 20:05:00|6815.4|6797.4|6816.5|6798.5|6817.7|6799.7|6814.9|6796.9|0
1686946200000|2023-06-16 20:10:00|6816.7|6798.7|6813.9|6795.9|6816.7|6798.7|6813.4|6795.4|0
1686946500000|2023-06-16 20:15:00|6814.2|6796.2|6814.7|6796.7|6814.7|6796.7|6813|6795|0
1686946800000|2023-06-16 20:20:00|6814.9|6796.9|6815.4|6797.4|6816.2|6798.2|6814.7|6796.7|0
1686947100000|2023-06-16 20:25:00|6815.9|6797.9|6816.2|6798.2|6816.5|6798.5|6815.7|6797.7|0
1686947400000|2023-06-16 20:30:00|6816.4|6798.4|6817|6799|6817.6|6799.6|6816.4|6798.4|0
1686947700000|2023-06-16 20:35:00|6818.1|6800.1|6815.2|6797.2|6818.1|6800.1|6815.1|6797.1|0
1686948000000|2023-06-16 20:40:00|6815.1|6797.1|6813.8|6795.8|6815.8|6797.8|6813.1|6795.1|0
1686948300000|2023-06-16 20:45:00|6814.1|6796.1|6814.8|6796.8|6815.1|6797.1|6813.8|6795.8|0
1686948600000|2023-06-16 20:50:00|6815.1|6797.1|6815|6797|6816.3|6798.3|6814.7|6796.7|0
1686948900000|2023-06-16 20:55:00|6814.8|6796.8|6815.5|6797.5|6815.9|6797.9|6813|6795|0
1687125600000|2023-06-18 22:00:00|6815.3|6797.3|6816.3|6798.3|6816.4|6798.4|6814.8|6796.8|0
1687125900000|2023-06-18 22:05:00|6816.2|6798.2|6816.8|6798.8|6817.1|6799.1|6815.5|6797.5|0
1687126200000|2023-06-18 22:10:00|6816.9|6798.9|6816.3|6798.3|6817.8|6799.8|6814.5|6796.5|0
1687126500000|2023-06-18 22:15:00|6816.5|6798.5|6816.3|6798.3|6816.8|6798.8|6815.5|6797.5|0
1687126800000|2023-06-18 22:20:00|6816.1|6798.1|6816.5|6798.5|6816.5|6798.5|6814.8|6796.8|0
1687127100000|2023-06-18 22:25:00|6816.7|6798.7|6816.3|6798.3|6817|6799|6816|6798|0
1687127400000|2023-06-18 22:30:00|6816.5|6798.5|6815.5|6797.5|6816.5|6798.5|6815.3|6797.3|0
1687127700000|2023-06-18 22:35:00|6815.6|6797.6|6815.5|6797.5|6815.8|6797.8|6815.3|6797.3|0
1687128000000|2023-06-18 22:40:00|6815.6|6797.6|6815.8|6797.8|6816|6798|6815.5|6797.5|0
1687128300000|2023-06-18 22:45:00|6816|6798|6816.3|6798.3|6816.8|6798.8|6815.8|6797.8|0
1687128600000|2023-06-18 22:50:00|6816.1|6798.1|6816|6798|6816.3|6798.3|6815.7|6797.7|0
1687128900000|2023-06-18 22:55:00|6815.9|6797.9|6816|6798|6816.3|6798.3|6815.7|6797.7|0
1687129200000|2023-06-18 23:00:00|6816.1|6798.1|6816.3|6798.3|6816.5|6798.5|6815.7|6797.7|0
1687129500000|2023-06-18 23:05:00|6816|6798|6815.7|6797.7|6816|6798|6815.5|6797.5|0
1687129800000|2023-06-18 23:10:00|6815.9|6797.9|6815.7|6797.7|6816|6798|6815.5|6797.5|0
1687130100000|2023-06-18 23:15:00|6816|6798|6815.5|6797.5|6816|6798|6815.5|6797.5|0
1687130400000|2023-06-18 23:20:00|6815.6|6797.6|6815|6797|6815.6|6797.6|6815|6797|0
1687130700000|2023-06-18 23:25:00|6815.1|6797.1|6815.2|6797.2|6815.2|6797.2|6815|6797|0
1687131000000|2023-06-18 23:30:00|6815.5|6797.5|6815.2|6797.2|6815.7|6797.7|6815.2|6797.2|0
1687131300000|2023-06-18 23:35:00|6815|6797|6810.2|6792.2|6815.2|6797.2|6810.2|6792.2|0
1687131600000|2023-06-18 23:40:00|6810|6792|6811.8|6793.8|6811.8|6793.8|6810|6792|0
1687131900000|2023-06-18 23:45:00|6811.6|6793.6|6811.2|6793.2|6811.8|6793.8|6810.7|6792.7|0
1687132200000|2023-06-18 23:50:00|6811.1|6793.1|6810.5|6792.5|6811.5|6793.5|6810|6792|0
1687132500000|2023-06-18 23:55:00|6810.3|6792.3|6810.2|6792.2|6810.7|6792.7|6810|6792|0
1687132800000|2023-06-19 00:00:00|6810|6792|6804|6786|6810.2|6792.2|6804|6786|0
1687133100000|2023-06-19 00:05:00|6803.8|6785.8|6802.7|6784.7|6804.5|6786.5|6802.4|6784.4|0
1687133400000|2023-06-19 00:10:00|6802.6|6784.6|6799.3|6781.3|6802.7|6784.7|6798.9|6780.9|0
1687133700000|2023-06-19 00:15:00|6799.4|6781.4|6798.5|6780.5|6799.8|6781.8|6798|6780|0
1687134000000|2023-06-19 00:20:00|6798.6|6780.6|6799.4|6781.4|6799.9|6781.9|6798.5|6780.5|0
1687134300000|2023-06-19 00:25:00|6799.2|6781.2|6798.7|6780.7|6799.4|6781.4|6798.7|6780.7|0
1687134600000|2023-06-19 00:30:00|6798.6|6780.6|6793|6775|6798.7|6780.7|6792.3|6774.3|0
1687134900000|2023-06-19 00:35:00|6792.9|6774.9|6793.2|6775.2|6794|6776|6792.5|6774.5|0
1687135200000|2023-06-19 00:40:00|6793.1|6775.1|6792.8|6774.8|6793.6|6775.6|6792.4|6774.4|0
1687135500000|2023-06-19 00:45:00|6793|6775|6793.8|6775.8|6794|6776|6793|6775|0
1687135800000|2023-06-19 00:50:00|6793.7|6775.7|6793.6|6775.6|6793.9|6775.9|6793.4|6775.4|0
1687136100000|2023-06-19 00:55:00|6793.5|6775.5|6794.3|6776.3|6794.3|6776.3|6793.4|6775.4|0
1687136400000|2023-06-19 01:00:00|6794.4|6776.4|6797.2|6779.2|6797.3|6779.3|6793.2|6775.2|0
1687136700000|2023-06-19 01:05:00|6797.6|6779.6|6796.6|6778.6|6798.4|6780.4|6796.6|6778.6|0
1687137000000|2023-06-19 01:10:00|6796.8|6778.8|6798.2|6780.2|6798.7|6780.7|6796.2|6778.2|0
1687137300000|2023-06-19 01:15:00|6798.6|6780.6|6816.5|6810.5|6819.5|6813.5|6797.5|6780.6|1631
1687137600000|2023-06-19 01:20:00|6815.5|6809.5|6818.5|6812.5|6821.5|6815.5|6815.5|6809.5|1178
1687137900000|2023-06-19 01:25:00|6817.5|6811.5|6824.5|6818.5|6826.5|6820.5|6816.5|6810.5|933
1687138200000|2023-06-19 01:30:00|6825.5|6819.5|6814.5|6808.5|6835.5|6829.5|6812.5|6806.5|3868
1687138500000|2023-06-19 01:35:00|6815.5|6809.5|6819.5|6813.5|6824.5|6818.5|6803.5|6797.5|3985
1687138800000|2023-06-19 01:40:00|6820.5|6814.5|6789.5|6783.5|6823.5|6817.5|6789.5|6783.5|1565
1687139100000|2023-06-19 01:45:00|6790.5|6784.5|6791.5|6785.5|6792.5|6786.5|6779.5|6773.5|2098
1687139400000|2023-06-19 01:50:00|6790.5|6784.5|6789.8|6783.8|6799.8|6793.8|6785.5|6779.5|1975
1687139700000|2023-06-19 01:55:00|6788.8|6782.8|6795.8|6789.8|6796.8|6790.8|6780.8|6774.8|1312
1687140000000|2023-06-19 02:00:00|6794.8|6788.8|6785.8|6779.8|6797.8|6791.8|6781.8|6775.8|2180
1687140300000|2023-06-19 02:05:00|6784.8|6778.8|6779.8|6773.8|6785.8|6779.8|6772.8|6766.8|1621
1687140600000|2023-06-19 02:10:00|6780.8|6774.8|6771.8|6765.8|6784.8|6778.8|6769.8|6763.8|2614
1687140900000|2023-06-19 02:15:00|6770.8|6764.8|6764.8|6758.8|6776.8|6770.8|6763.8|6757.8|1430
1687141200000|2023-06-19 02:20:00|6765.8|6759.8|6769.8|6763.8|6770.8|6764.8|6760.8|6754.8|1611
1687141500000|2023-06-19 02:25:00|6770.8|6764.8|6777.8|6771.8|6782.8|6776.8|6770.8|6764.8|1726
1687141800000|2023-06-19 02:30:00|6776.8|6770.8|6762.8|6756.8|6779.8|6773.8|6761.8|6755.8|1356
1687142100000|2023-06-19 02:35:00|6763.8|6757.8|6760.8|6754.8|6765.8|6759.8|6757.8|6751.8|954
1687142400000|2023-06-19 02:40:00|6759.8|6753.8|6760.8|6754.8|6770.8|6764.8|6757.8|6751.8|1722
1687142700000|2023-06-19 02:45:00|6759.8|6753.8|6765.8|6759.8|6769.8|6763.8|6757.8|6751.8|1142
1687143000000|2023-06-19 02:50:00|6764.8|6758.8|6768.8|6762.8|6768.8|6762.8|6756.8|6750.8|1253
1687143300000|2023-06-19 02:55:00|6767.8|6761.8|6765.8|6759.8|6767.8|6761.8|6761.8|6755.8|789
1687143600000|2023-06-19 03:00:00|6764.8|6758.8|6757.8|6751.8|6768.8|6762.8|6756.8|6750.8|841
1687143900000|2023-06-19 03:05:00|6758.8|6752.8|6749.8|6743.8|6760.8|6754.8|6747.8|6741.8|1937
1687144200000|2023-06-19 03:10:00|6748.8|6742.8|6736.8|6730.8|6748.8|6742.8|6732.8|6726.8|1946
1687144500000|2023-06-19 03:15:00|6737.8|6731.8|6744.8|6738.8|6744.8|6738.8|6737.8|6731.8|993
1687144800000|2023-06-19 03:20:00|6745.8|6739.8|6738.8|6732.8|6746.8|6740.8|6736.8|6730.8|667
1687145100000|2023-06-19 03:25:00|6737.8|6731.8|6737.8|6731.8|6740.8|6734.8|6734.8|6728.8|956
1687145400000|2023-06-19 03:30:00|6736.8|6730.8|6744.8|6738.8|6748.8|6742.8|6735.8|6729.8|836
1687145700000|2023-06-19 03:35:00|6743.8|6737.8|6732.8|6726.8|6743.8|6737.8|6730.8|6724.8|846
1687146000000|2023-06-19 03:40:00|6733.8|6727.8|6732.8|6726.8|6735.8|6729.8|6729.8|6723.8|657
1687146300000|2023-06-19 03:45:00|6733.8|6727.8|6726.8|6720.8|6733.8|6727.8|6725.8|6719.8|901
1687146600000|2023-06-19 03:50:00|6727.8|6721.8|6728.8|6722.8|6729.8|6723.8|6723.8|6717.8|2176
1687146900000|2023-06-19 03:55:00|6729.8|6723.8|6721.8|6715.8|6729.8|6723.8|6717.8|6711.8|976
1687147200000|2023-06-19 04:00:00|6724.8|6706.8|6724.2|6706.2|6724.8|6706.8|6723.6|6705.6|0
1687147500000|2023-06-19 04:05:00|6724.4|6706.4|6724.9|6706.9|6724.9|6706.9|6723.7|6705.7|0
1687147800000|2023-06-19 04:10:00|6725.5|6707.5|6725.3|6707.3|6726.1|6708.1|6725.1|6707.1|0
1687148100000|2023-06-19 04:15:00|6725.4|6707.4|6725.1|6707.1|6726.3|6708.3|6725.1|6707.1|0
1687148400000|2023-06-19 04:20:00|6725.3|6707.3|6726|6708|6726.7|6708.7|6725.1|6707.1|0
1687148700000|2023-06-19 04:25:00|6726.2|6708.2|6725.8|6707.8|6726.8|6708.8|6725.8|6707.8|0
1687149000000|2023-06-19 04:30:00|6725.6|6707.6|6726|6708|6726|6708|6725.2|6707.2|0
1687149300000|2023-06-19 04:35:00|6725.9|6707.9|6726.1|6708.1|6726.1|6708.1|6725.6|6707.6|0
1687149600000|2023-06-19 04:40:00|6726.3|6708.3|6726.4|6708.4|6727|6709|6726.1|6708.1|0
1687149900000|2023-06-19 04:45:00|6726.5|6708.5|6730.3|6712.3|6731.1|6713.1|6726|6708|0
1687150200000|2023-06-19 04:50:00|6730.1|6712.1|6730.4|6712.4|6730.4|6712.4|6729.4|6711.4|0
1687150500000|2023-06-19 04:55:00|6730.5|6712.5|6730.1|6712.1|6730.6|6712.6|6729.7|6711.7|21
1687150800000|2023-06-19 05:00:00|6722.8|6716.8|6720.8|6714.8|6728.8|6722.8|6717.8|6711.8|2082
1687151100000|2023-06-19 05:05:00|6719.8|6713.8|6725.8|6719.8|6727.8|6721.8|6717.8|6711.8|1010
1687151400000|2023-06-19 05:10:00|6724.8|6718.8|6729.8|6723.8|6730.8|6724.8|6723.8|6717.8|817
1687151700000|2023-06-19 05:15:00|6730.8|6724.8|6722.8|6716.8|6730.8|6724.8|6718.8|6712.8|820
1687152000000|2023-06-19 05:20:00|6721.8|6715.8|6732.8|6726.8|6733.8|6727.8|6721.8|6715.8|892
1687152300000|2023-06-19 05:25:00|6733.8|6727.8|6748.8|6742.8|6748.8|6742.8|6730.8|6724.8|1619
1687152600000|2023-06-19 05:30:00|6749.8|6743.8|6749.8|6743.8|6752.8|6746.8|6744.8|6738.8|1117
1687152900000|2023-06-19 05:35:00|6748.8|6742.8|6744.8|6738.8|6748.8|6742.8|6742.8|6736.8|511
1687153200000|2023-06-19 05:40:00|6743.8|6737.8|6747.8|6741.8|6750.8|6744.8|6743.8|6737.8|528
1687153500000|2023-06-19 05:45:00|6748.8|6742.8|6753.8|6747.8|6756.8|6750.8|6746.8|6740.8|1191
1687153800000|2023-06-19 05:50:00|6752.8|6746.8|6747.8|6741.8|6752.8|6746.8|6743.8|6737.8|1045
1687154100000|2023-06-19 05:55:00|6749.8|6743.8|6752.8|6746.8|6755.8|6749.8|6744.8|6738.8|862
1687154400000|2023-06-19 06:00:00|6751.8|6745.8|6748.8|6742.8|6755.8|6749.8|6748.8|6742.8|1132
1687154700000|2023-06-19 06:05:00|6747.8|6741.8|6753.8|6747.8|6754.8|6748.8|6747.8|6741.8|560
1687155000000|2023-06-19 06:10:00|6754.8|6748.8|6757.8|6751.8|6762.8|6756.8|6752.8|6746.8|754
1687155300000|2023-06-19 06:15:00|6756.8|6750.8|6760.8|6754.8|6760.8|6754.8|6753.8|6747.8|570
1687155600000|2023-06-19 06:20:00|6759.8|6753.8|6751.8|6745.8|6759.8|6753.8|6750.8|6744.8|609
1687155900000|2023-06-19 06:25:00|6753.8|6747.8|6747.8|6741.8|6755.8|6749.8|6747.8|6741.8|430
1687156200000|2023-06-19 06:30:00|6746.8|6740.8|6744.8|6738.8|6750.8|6744.8|6741.8|6735.8|1532
1687156500000|2023-06-19 06:35:00|6743.8|6737.8|6749.8|6743.8|6749.8|6743.8|6742.8|6736.8|690
1687156800000|2023-06-19 06:40:00|6750.8|6744.8|6750.8|6744.8|6753.8|6747.8|6747.8|6741.8|1000
1687157100000|2023-06-19 06:45:00|6751.8|6745.8|6747.8|6741.8|6754.8|6748.8|6746.8|6740.8|680
1687157400000|2023-06-19 06:50:00|6748.8|6742.8|6754.8|6748.8|6754.8|6748.8|6746.8|6740.8|817
1687157700000|2023-06-19 06:55:00|6755.8|6749.8|6759.8|6753.8|6762.8|6756.8|6754.8|6748.8|868
1687158000000|2023-06-19 07:00:00|6760.8|6754.8|6756.8|6750.8|6764.8|6758.8|6754.8|6748.8|984
1687158300000|2023-06-19 07:05:00|6755.8|6749.8|6758.8|6752.8|6758.8|6752.8|6751.8|6745.8|925
1687158600000|2023-06-19 07:10:00|6757.8|6751.8|6761.8|6755.8|6764.8|6758.8|6756.8|6750.8|888
1687158900000|2023-06-19 07:15:00|6762.8|6756.8|6768.8|6762.8|6769.8|6763.8|6762.8|6756.8|788
1687159200000|2023-06-19 07:20:00|6769.8|6763.8|6777.8|6771.8|6778.8|6772.8|6767.8|6761.8|1408
1687159500000|2023-06-19 07:25:00|6778.8|6772.8|6778.8|6772.8|6786.8|6780.8|6776.8|6770.8|1984
1687159800000|2023-06-19 07:30:00|6779.8|6773.8|6793.8|6787.8|6795.8|6789.8|6777.8|6771.8|2089
1687160100000|2023-06-19 07:35:00|6794.8|6788.8|6788.8|6782.8|6815.8|6809.8|6788.8|6782.8|3624
1687160400000|2023-06-19 07:40:00|6789.8|6783.8|6783.8|6777.8|6789.8|6783.8|6782.8|6776.8|1593
1687160700000|2023-06-19 07:45:00|6784.8|6778.8|6778.8|6772.8|6784.8|6778.8|6775.8|6769.8|1320
1687161000000|2023-06-19 07:50:00|6777.8|6771.8|6780.8|6774.8|6781.8|6775.8|6771.8|6765.8|1227
1687161300000|2023-06-19 07:55:00|6779.8|6773.8|6781.8|6775.8|6783.8|6777.8|6779.8|6773.8|1714
1687161600000|2023-06-19 08:00:00|6776.7|6770.7|6778.7|6772.7|6780.7|6774.7|6774.7|6768.7|1527
1687161900000|2023-06-19 08:05:00|6777.7|6771.7|6779.7|6773.7|6784.7|6778.7|6776.7|6770.7|2725
1687162200000|2023-06-19 08:10:00|6778.7|6772.7|6780.7|6774.7|6782.7|6776.7|6776.7|6770.7|1118
1687162500000|2023-06-19 08:15:00|6781.7|6775.7|6782.7|6776.7|6785.7|6779.7|6780.7|6774.7|1043
1687162800000|2023-06-19 08:20:00|6781.7|6775.7|6781.7|6775.7|6782.7|6776.7|6775.7|6769.7|1202
1687163100000|2023-06-19 08:25:00|6782.7|6776.7|6779.7|6773.7|6789.7|6783.7|6778.7|6772.7|733
1687163400000|2023-06-19 08:30:00|6787.7|6769.7|6787.7|6769.7|6788.7|6770.7|6787|6769|3
1687163700000|2023-06-19 08:35:00|6787.6|6769.6|6786.2|6768.2|6787.7|6769.7|6785.5|6767.5|0
1687164000000|2023-06-19 08:40:00|6786.1|6768.1|6787.9|6769.9|6788.3|6770.3|6786.1|6768.1|0
1687164300000|2023-06-19 08:45:00|6787.8|6769.8|6786.6|6768.6|6787.9|6769.9|6785.5|6767.5|0
1687164600000|2023-06-19 08:50:00|6786.7|6768.7|6787.4|6769.4|6787.9|6769.9|6786.6|6768.6|0
1687164900000|2023-06-19 08:55:00|6787.3|6769.3|6787.9|6769.9|6788.4|6770.4|6786.9|6768.9|0
1687165200000|2023-06-19 09:00:00|6787.8|6769.8|6786.5|6768.5|6788.1|6770.1|6786.4|6768.4|0
1687165500000|2023-06-19 09:05:00|6786.6|6768.6|6787.9|6769.9|6788.4|6770.4|6786.5|6768.5|0
1687165800000|2023-06-19 09:10:00|6788.1|6770.1|6788.5|6770.5|6788.9|6770.9|6787|6769|0
1687166100000|2023-06-19 09:15:00|6782.7|6776.7|6802.7|6796.7|6806.7|6800.7|6779.7|6773.7|913
1687166400000|2023-06-19 09:20:00|6801.7|6795.7|6806.7|6800.7|6811.7|6805.7|6801.7|6795.7|355
1687166700000|2023-06-19 09:25:00|6805.7|6799.7|6801.7|6795.7|6805.7|6799.7|6799.7|6793.7|156
1687167000000|2023-06-19 09:30:00|6800.7|6794.7|6796.7|6790.7|6800.7|6794.7|6795.7|6789.7|183
1687167300000|2023-06-19 09:35:00|6795.7|6789.7|6796.7|6790.7|6798.7|6792.7|6795.7|6789.7|108
1687167600000|2023-06-19 09:40:00|6797.7|6791.7|6797.7|6791.7|6798.7|6792.7|6795.7|6789.7|81
1687167900000|2023-06-19 09:45:00|6796.7|6790.7|6800.7|6794.7|6801.7|6795.7|6796.7|6790.7|72
1687168200000|2023-06-19 09:50:00|6801.7|6795.7|6797.7|6791.7|6801.7|6795.7|6797.7|6791.7|31
1687168500000|2023-06-19 09:55:00|6796.7|6790.7|6798.7|6792.7|6800.7|6794.7|6794.7|6788.7|65
1687168800000|2023-06-19 10:00:00|6798.2|6792.2|6798.2|6792.2|6800.2|6794.2|6797.7|6791.7|30
1687169100000|2023-06-19 10:05:00|6797.7|6791.7|6798.2|6792.2|6798.2|6792.2|6795.2|6789.2|97
1687169400000|2023-06-19 10:10:00|6798.7|6792.7|6796.2|6790.2|6800.2|6794.2|6793.7|6787.7|232
1687169700000|2023-06-19 10:15:00|6795.7|6789.7|6792.7|6786.7|6796.2|6790.2|6792.2|6786.2|17
1687170000000|2023-06-19 10:20:00|6793.2|6787.2|6795.7|6789.7|6796.2|6790.2|6792.7|6786.7|121
1687170300000|2023-06-19 10:25:00|6795.2|6789.2|6794.7|6788.7|6796.2|6790.2|6792.7|6786.7|73
1687170600000|2023-06-19 10:30:00|6795.2|6789.2|6795.2|6789.2|6795.2|6789.2|6794.2|6788.2|12
1687170900000|2023-06-19 10:35:00|6794.7|6788.7|6795.2|6789.2|6795.7|6789.7|6793.7|6787.7|44
1687171200000|2023-06-19 10:40:00|6795.7|6789.7|6795.7|6789.7|6797.2|6791.2|6795.2|6789.2|59
1687171500000|2023-06-19 10:45:00|6795.2|6789.2|6790.2|6784.2|6795.2|6789.2|6790.2|6784.2|97
1687171800000|2023-06-19 10:50:00|6791.2|6785.2|6792.2|6786.2|6792.2|6786.2|6791.2|6785.2|10
1687172100000|2023-06-19 10:55:00|6792.7|6786.7|6791.7|6785.7|6792.7|6786.7|6790.2|6784.2|45
1687172400000|2023-06-19 11:00:00|6792.2|6786.2|6791.7|6785.7|6792.7|6786.7|6791.2|6785.2|3
1687172700000|2023-06-19 11:05:00|6792.2|6786.2|6789.2|6783.2|6792.2|6786.2|6788.2|6782.2|53
1687173000000|2023-06-19 11:10:00|6790.2|6784.2|6790.2|6784.2|6791.2|6785.2|6788.2|6782.2|90
1687173300000|2023-06-19 11:15:00|6790.7|6784.7|6791.2|6785.2|6792.2|6786.2|6790.7|6784.7|1
1687173600000|2023-06-19 11:20:00|6790.7|6784.7|6791.2|6785.2|6791.7|6785.7|6790.2|6784.2|28
1687173900000|2023-06-19 11:25:00|6791.7|6785.7|6793.2|6787.2|6793.2|6787.2|6791.2|6785.2|17
1687174200000|2023-06-19 11:30:00|6792.7|6786.7|6792.2|6786.2|6794.2|6788.2|6792.2|6786.2|68
1687174500000|2023-06-19 11:35:00|6793.2|6787.2|6792.7|6786.7|6793.7|6787.7|6792.2|6786.2|9
1687174800000|2023-06-19 11:40:00|6792.2|6786.2|6787.2|6781.2|6792.7|6786.7|6786.7|6780.7|147
1687175100000|2023-06-19 11:45:00|6787.7|6781.7|6786.7|6780.7|6789.2|6783.2|6786.7|6780.7|15
1687175400000|2023-06-19 11:50:00|6786.2|6780.2|6787.7|6781.7|6788.2|6782.2|6785.2|6779.2|1
1687175700000|2023-06-19 11:55:00|6787.2|6781.2|6786.7|6780.7|6787.2|6781.2|6786.2|6780.2|3
1687176000000|2023-06-19 12:00:00|6786.2|6780.2|6786.7|6780.7|6787.7|6781.7|6786.2|6780.2|27
1687176300000|2023-06-19 12:05:00|6786.2|6780.2|6782.7|6776.7|6786.7|6780.7|6781.7|6775.7|19
1687176600000|2023-06-19 12:10:00|6782.2|6776.2|6783.7|6777.7|6784.2|6778.2|6782.2|6776.2|1
1687176900000|2023-06-19 12:15:00|6784.2|6778.2|6781.2|6775.2|6784.2|6778.2|6781.2|6775.2|2
1687177200000|2023-06-19 12:20:00|6780.2|6774.2|6784.2|6778.2|6784.2|6778.2|6780.2|6774.2|9
1687177500000|2023-06-19 12:25:00|6783.7|6777.7|6781.7|6775.7|6783.7|6777.7|6780.7|6774.7|15
1687177800000|2023-06-19 12:30:00|6782.2|6776.2|6781.7|6775.7|6783.2|6777.2|6781.2|6775.2|5
1687178100000|2023-06-19 12:35:00|6782.2|6776.2|6782.7|6776.7|6784.2|6778.2|6781.7|6775.7|3
1687178400000|2023-06-19 12:40:00|6782.2|6776.2|6778.2|6772.2|6782.2|6776.2|6778.2|6772.2|63
1687178700000|2023-06-19 12:45:00|6778.7|6772.7|6782.7|6776.7|6783.7|6777.7|6778.7|6772.7|33
1687179000000|2023-06-19 12:50:00|6783.2|6777.2|6783.2|6777.2|6783.7|6777.7|6782.2|6776.2|32
1687179300000|2023-06-19 12:55:00|6782.7|6776.7|6782.2|6776.2|6783.2|6777.2|6781.7|6775.7|57
1687179600000|2023-06-19 13:00:00|6781.2|6775.2|6779.7|6773.7|6782.2|6776.2|6779.2|6773.2|203
1687179900000|2023-06-19 13:05:00|6779.2|6773.2|6778.2|6772.2|6779.7|6773.7|6777.2|6771.2|103
1687180200000|2023-06-19 13:10:00|6777.7|6771.7|6775.2|6769.2|6777.7|6771.7|6774.2|6768.2|68
1687180500000|2023-06-19 13:15:00|6774.2|6768.2|6773.2|6767.2|6775.2|6769.2|6771.2|6765.2|203
1687180800000|2023-06-19 13:20:00|6772.7|6766.7|6772.7|6766.7|6773.7|6767.7|6771.2|6765.2|261
1687181100000|2023-06-19 13:25:00|6772.2|6766.2|6771.7|6765.7|6774.2|6768.2|6769.7|6763.7|54
1687181400000|2023-06-19 13:30:00|6772.2|6766.2|6791.2|6785.2|6791.2|6785.2|6772.2|6766.2|301
1687181700000|2023-06-19 13:35:00|6791.7|6785.7|6782.7|6776.7|6792.2|6786.2|6779.7|6773.7|71
1687182000000|2023-06-19 13:40:00|6782.2|6776.2|6784.7|6778.7|6785.2|6779.2|6780.7|6774.7|17
1687182300000|2023-06-19 13:45:00|6784.2|6778.2|6783.7|6777.7|6784.2|6778.2|6780.7|6774.7|27
1687182600000|2023-06-19 13:50:00|6783.2|6777.2|6780.2|6774.2|6783.2|6777.2|6780.2|6774.2|256
1687182900000|2023-06-19 13:55:00|6780.7|6774.7|6776.2|6770.2|6780.7|6774.7|6774.2|6768.2|163
1687183200000|2023-06-19 14:00:00|6777.2|6771.2|6774.2|6768.2|6777.2|6771.2|6773.2|6767.2|203
1687183500000|2023-06-19 14:05:00|6773.2|6767.2|6776.2|6770.2|6776.2|6770.2|6771.2|6765.2|245
1687183800000|2023-06-19 14:10:00|6775.7|6769.7|6773.2|6767.2|6775.7|6769.7|6773.2|6767.2|24
1687184100000|2023-06-19 14:15:00|6773.7|6767.7|6776.2|6770.2|6777.2|6771.2|6773.7|6767.7|24
1687184400000|2023-06-19 14:20:00|6777.2|6771.2|6779.2|6773.2|6779.2|6773.2|6775.2|6769.2|67
1687184700000|2023-06-19 14:25:00|6778.2|6772.2|6781.2|6775.2|6783.2|6777.2|6777.7|6771.7|96
1687185000000|2023-06-19 14:30:00|6782.2|6776.2|6779.2|6773.2|6783.2|6777.2|6777.2|6771.2|102
1687185300000|2023-06-19 14:35:00|6780.2|6774.2|6782.2|6776.2|6782.2|6776.2|6778.2|6772.2|66
1687185600000|2023-06-19 14:40:00|6782.7|6776.7|6783.2|6777.2|6783.2|6777.2|6780.7|6774.7|25
1687185900000|2023-06-19 14:45:00|6782.7|6776.7|6783.2|6777.2|6784.2|6778.2|6781.7|6775.7|53
1687186200000|2023-06-19 14:50:00|6782.7|6776.7|6785.2|6779.2|6785.2|6779.2|6781.7|6775.7|90
1687186500000|2023-06-19 14:55:00|6786.2|6780.2|6783.7|6777.7|6786.2|6780.2|6783.2|6777.2|77
1687186800000|2023-06-19 15:00:00|6783.2|6777.2|6782.2|6776.2|6784.2|6778.2|6780.2|6774.2|12
1687187100000|2023-06-19 15:05:00|6781.7|6775.7|6779.7|6773.7|6781.7|6775.7|6776.7|6770.7|33
1687187400000|2023-06-19 15:10:00|6780.2|6774.2|6780.7|6774.7|6783.7|6777.7|6780.2|6774.2|10
1687187700000|2023-06-19 15:15:00|6781.2|6775.2|6779.7|6773.7|6783.2|6777.2|6778.7|6772.7|84
1687188000000|2023-06-19 15:20:00|6779.2|6773.2|6780.2|6774.2|6780.2|6774.2|6778.2|6772.2|5
1687188300000|2023-06-19 15:25:00|6779.2|6773.2|6776.2|6770.2|6781.2|6775.2|6774.2|6768.2|289
1687188600000|2023-06-19 15:30:00|6776.7|6770.7|6780.2|6774.2|6781.2|6775.2|6776.2|6770.2|118
1687188900000|2023-06-19 15:35:00|6779.7|6773.7|6776.7|6770.7|6780.2|6774.2|6776.2|6770.2|20
1687189200000|2023-06-19 15:40:00|6777.2|6771.2|6781.2|6775.2|6781.7|6775.7|6776.7|6770.7|26
1687189500000|2023-06-19 15:45:00|6780.7|6774.7|6780.2|6774.2|6781.7|6775.7|6779.2|6773.2|17
1687189800000|2023-06-19 15:50:00|6780.7|6774.7|6778.7|6772.7|6780.7|6774.7|6778.2|6772.2|10
1687190100000|2023-06-19 15:55:00|6779.2|6773.2|6779.7|6773.7|6780.2|6774.2|6778.7|6772.7|4
1687190400000|2023-06-19 16:00:00|6780.7|6774.7|6782.7|6776.7|6782.7|6776.7|6779.7|6773.7|12
1687190700000|2023-06-19 16:05:00|6783.7|6777.7|6783.7|6777.7|6785.7|6779.7|6783.7|6777.7|46
1687191000000|2023-06-19 16:10:00|6784.7|6778.7|6782.7|6776.7|6784.7|6778.7|6781.7|6775.7|28
1687191300000|2023-06-19 16:15:00|6783.7|6777.7|6782.7|6776.7|6785.7|6779.7|6782.7|6776.7|35
1687191600000|2023-06-19 16:20:00|6781.7|6775.7|6780.7|6774.7|6782.7|6776.7|6780.7|6774.7|8
1687191900000|2023-06-19 16:25:00|6779.7|6773.7|6780.7|6774.7|6780.7|6774.7|6779.7|6773.7|14
1687192200000|2023-06-19 16:30:00|6781.7|6775.7|6779.7|6773.7|6781.7|6775.7|6779.7|6773.7|5
1687192500000|2023-06-19 16:35:00|6780.7|6774.7|6779.7|6773.7|6780.7|6774.7|6779.7|6773.7|10
1687192800000|2023-06-19 16:40:00|6780.7|6774.7|6780.7|6774.7|6780.7|6774.7|6779.7|6773.7|4
1687193100000|2023-06-19 16:45:00|6779.7|6773.7|6781.7|6775.7|6781.7|6775.7|6779.7|6773.7|13
1687193400000|2023-06-19 16:50:00|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|10
1687193700000|2023-06-19 16:55:00|6781.7|6775.7|6782.7|6776.7|6782.7|6776.7|6781.7|6775.7|13
1687194000000|2023-06-19 17:00:00|6781.7|6775.7|6781.7|6775.7|6781.7|6775.7|6781.7|6775.7|3
1687194300000|2023-06-19 17:05:00|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|2
1687194600000|2023-06-19 17:10:00|||||||||1
1687194900000|2023-06-19 17:15:00|||||||||1
1687195200000|2023-06-19 17:20:00|||||||||3
1687195500000|2023-06-19 17:25:00|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|1
1687195800000|2023-06-19 17:30:00|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|1
1687196100000|2023-06-19 17:35:00|6784.7|6778.7|6786.7|6780.7|6786.7|6780.7|6784.7|6778.7|27
1687196400000|2023-06-19 17:40:00|6787.7|6781.7|6787.7|6781.7|6789.7|6783.7|6787.7|6781.7|77
1687196700000|2023-06-19 17:45:00|6788.7|6782.7|6788.7|6782.7|6788.7|6782.7|6788.7|6782.7|12
1687197300000|2023-06-19 17:55:00|6787.7|6781.7|6786.7|6780.7|6787.7|6781.7|6786.7|6780.7|5
1687197600000|2023-06-19 18:00:00|||||||||1
1687198200000|2023-06-19 18:10:00|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|1
1687198500000|2023-06-19 18:15:00|6786.7|6780.7|6787.7|6781.7|6787.7|6781.7|6786.7|6780.7|1
1687198800000|2023-06-19 18:20:00|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|2
1687199400000|2023-06-19 18:30:00|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|1
1687199700000|2023-06-19 18:35:00|||||||||1
1687200000000|2023-06-19 18:40:00|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|3
1687200300000|2023-06-19 18:45:00|||||||||5
1687200600000|2023-06-19 18:50:00|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|6784.7|6778.7|17
1687200900000|2023-06-19 18:55:00|6783.7|6777.7|6791.3|6773.3|6791.3|6781.7|6783.7|6773.3|17
1687201200000|2023-06-19 19:00:00|6791.2|6773.2|6791.2|6773.2|6791.2|6773.2|6791.2|6773.2|0
1687201500000|2023-06-19 19:05:00|6791.3|6773.3|6791.7|6773.7|6792.2|6774.2|6791.2|6773.2|0
1687201800000|2023-06-19 19:10:00|6791.6|6773.6|6792.2|6774.2|6792.2|6774.2|6791.2|6773.2|0
1687202100000|2023-06-19 19:15:00|6792.1|6774.1|6792.2|6774.2|6792.2|6774.2|6791.7|6773.7|0
1687203000000|2023-06-19 19:30:00|6792.1|6774.1|6791.2|6773.2|6792.1|6774.1|6791.2|6773.2|0
1687203300000|2023-06-19 19:35:00|6791.3|6773.3|6791.7|6773.7|6792.2|6774.2|6791.3|6773.3|0
1687203600000|2023-06-19 19:40:00|6791.6|6773.6|6792.2|6774.2|6792.2|6774.2|6791.2|6773.2|0
1687203900000|2023-06-19 19:45:00|6792.1|6774.1|6791.2|6773.2|6792.1|6774.1|6791.2|6773.2|0
1687204500000|2023-06-19 19:55:00|6791.3|6773.3|6792.2|6774.2|6792.2|6774.2|6791.3|6773.3|0
1687205400000|2023-06-19 20:10:00|6793.1|6775.1|6793.2|6775.2|6793.2|6775.2|6793.1|6775.1|0
1687206000000|2023-06-19 20:20:00|6791.4|6773.4|6793.2|6775.2|6793.2|6775.2|6791.2|6773.2|0
1687208100000|2023-06-19 20:55:00|6792.5|6774.5|6792.4|6774.4|6792.5|6774.5|6792.4|6774.4|0
1687212000000|2023-06-19 22:00:00|6792.9|6774.9|6793.1|6775.1|6794.8|6776.8|6792.3|6774.3|0
1687212300000|2023-06-19 22:05:00|6793.2|6775.2|6790.9|6772.9|6793.2|6775.2|6790.5|6772.5|0
1687212600000|2023-06-19 22:10:00|6791|6773|6790.5|6772.5|6791.3|6773.3|6790.5|6772.5|0
1687212900000|2023-06-19 22:15:00|6790.8|6772.8|6791.3|6773.3|6791.3|6773.3|6790.5|6772.5|0
1687213200000|2023-06-19 22:20:00|6791.2|6773.2|6790.5|6772.5|6791.2|6773.2|6789.9|6771.9|0
1687213500000|2023-06-19 22:25:00|6790.4|6772.4|6789.8|6771.8|6790.5|6772.5|6789.5|6771.5|0
1687213800000|2023-06-19 22:30:00|6789.9|6771.9|6790.5|6772.5|6790.5|6772.5|6789.9|6771.9|0
1687214100000|2023-06-19 22:35:00|6790.8|6772.8|6790|6772|6790.8|6772.8|6790|6772|0
1687214400000|2023-06-19 22:40:00|6789.9|6771.9|6790|6772|6790|6772|6789.8|6771.8|0
1687214700000|2023-06-19 22:45:00|6789.8|6771.8|6789.8|6771.8|6789.8|6771.8|6789.3|6771.3|0
1687215000000|2023-06-19 22:50:00|6789.9|6771.9|6789.8|6771.8|6790|6772|6789.8|6771.8|0
1687215300000|2023-06-19 22:55:00|6789.7|6771.7|6789.8|6771.8|6789.8|6771.8|6789.3|6771.3|0
1687215600000|2023-06-19 23:00:00|6789.9|6771.9|6790|6772|6790.5|6772.5|6789.8|6771.8|0
1687215900000|2023-06-19 23:05:00|6789.9|6771.9|6790|6772|6790.2|6772.2|6789.8|6771.8|0
1687216200000|2023-06-19 23:10:00|6789.9|6771.9|6789|6771|6789.9|6771.9|6788.5|6770.5|0
1687216500000|2023-06-19 23:15:00|6788.9|6770.9|6789.8|6771.8|6789.8|6771.8|6788.8|6770.8|0
1687216800000|2023-06-19 23:20:00|6789.7|6771.7|6790.5|6772.5|6790.5|6772.5|6789.5|6771.5|0
1687217100000|2023-06-19 23:25:00|6790.4|6772.4|6789.1|6771.1|6790.5|6772.5|6789|6771|0
1687217400000|2023-06-19 23:30:00|6789|6771|6790.7|6772.7|6790.8|6772.8|6788.8|6770.8|0
1687217700000|2023-06-19 23:35:00|6790.8|6772.8|6791|6773|6791.8|6773.8|6790.7|6772.7|0
1687218000000|2023-06-19 23:40:00|6790.8|6772.8|6790.3|6772.3|6790.9|6772.9|6790.3|6772.3|0
1687218300000|2023-06-19 23:45:00|6789.8|6771.8|6789.5|6771.5|6789.9|6771.9|6789.3|6771.3|0
1687218600000|2023-06-19 23:50:00|6789.6|6771.6|6790.4|6772.4|6790.8|6772.8|6789.5|6771.5|0
1687218900000|2023-06-19 23:55:00|6790.5|6772.5|6790.5|6772.5|6790.9|6772.9|6790|6772|0
1687219200000|2023-06-20 00:00:00|6790.3|6772.3|6792|6774|6792.3|6774.3|6790.3|6772.3|0
1687219500000|2023-06-20 00:05:00|6791.9|6773.9|6791.8|6773.8|6792|6774|6791.3|6773.3|0
1687219800000|2023-06-20 00:10:00|6792|6774|6790|6772|6792|6774|6789.5|6771.5|0
1687220100000|2023-06-20 00:15:00|6789.8|6771.8|6790.2|6772.2|6790.2|6772.2|6788.6|6770.6|0
1687220400000|2023-06-20 00:20:00|6790|6772|6789.9|6771.9|6790.2|6772.2|6789.6|6771.6|0
1687220700000|2023-06-20 00:25:00|6789.7|6771.7|6790.2|6772.2|6790.4|6772.4|6789.5|6771.5|0
1687221000000|2023-06-20 00:30:00|6790.3|6772.3|6790.4|6772.4|6790.6|6772.6|6790.2|6772.2|0
1687221300000|2023-06-20 00:35:00|6790.5|6772.5|6789.9|6771.9|6790.6|6772.6|6789.7|6771.7|0
1687221600000|2023-06-20 00:40:00|6790|6772|6790.2|6772.2|6790.2|6772.2|6789.9|6771.9|0
1687221900000|2023-06-20 00:45:00|6790|6772|6790.6|6772.6|6790.6|6772.6|6789.9|6771.9|0
1687222200000|2023-06-20 00:50:00|6790.5|6772.5|6790.2|6772.2|6790.5|6772.5|6789.8|6771.8|0
1687222500000|2023-06-20 00:55:00|6790.4|6772.4|6790.3|6772.3|6791.1|6773.1|6790.1|6772.1|0
1687222800000|2023-06-20 01:00:00|6790.1|6772.1|6790.3|6772.3|6790.5|6772.5|6789.8|6771.8|0
1687223100000|2023-06-20 01:05:00|6790.4|6772.4|6790.5|6772.5|6790.8|6772.8|6790.3|6772.3|0
1687223400000|2023-06-20 01:10:00|6790.6|6772.6|6790.1|6772.1|6790.6|6772.6|6789.8|6771.8|0
1687223700000|2023-06-20 01:15:00|6790.5|6772.5|6767.7|6761.7|6790.7|6783.7|6756.7|6750.7|2815
1687224000000|2023-06-20 01:20:00|6768.7|6762.7|6759.7|6753.7|6768.7|6762.7|6751.7|6745.7|1201
1687224300000|2023-06-20 01:25:00|6758.7|6752.7|6758.7|6752.7|6761.7|6755.7|6754.7|6748.7|890
1687224600000|2023-06-20 01:30:00|6760.7|6754.7|6758.7|6752.7|6764.7|6758.7|6747.7|6741.7|2852
1687224900000|2023-06-20 01:35:00|6759.7|6753.7|6738.7|6732.7|6766.7|6760.7|6736.7|6730.7|1810
1687225200000|2023-06-20 01:40:00|6737.7|6731.7|6712.7|6706.7|6737.7|6731.7|6710.7|6704.7|2589
1687225500000|2023-06-20 01:45:00|6711.7|6705.7|6709.7|6703.7|6714.7|6708.7|6698.7|6692.7|2439
1687225800000|2023-06-20 01:50:00|6710.7|6704.7|6692.7|6686.7|6717.7|6711.7|6691.7|6685.7|1683
1687226100000|2023-06-20 01:55:00|6691.7|6685.7|6692.7|6686.7|6696.7|6690.7|6683.7|6677.7|1540
1687226400000|2023-06-20 02:00:00|6691.7|6685.7|6696.7|6690.7|6703.7|6697.7|6689.7|6683.7|1462
1687226700000|2023-06-20 02:05:00|6695.7|6689.7|6687.7|6681.7|6700.7|6694.7|6684.7|6678.7|1057
1687227000000|2023-06-20 02:10:00|6685.7|6679.7|6686.7|6680.7|6690.7|6684.7|6679.7|6673.7|3216
1687227300000|2023-06-20 02:15:00|6685.7|6679.7|6687.7|6681.7|6694.7|6688.7|6683.7|6677.7|1169
1687227600000|2023-06-20 02:20:00|6685.7|6679.7|6678.7|6672.7|6686.7|6680.7|6675.7|6669.7|722
1687227900000|2023-06-20 02:25:00|6679.7|6673.7|6672.7|6666.7|6679.7|6673.7|6668.7|6662.7|3510
1687228200000|2023-06-20 02:30:00|6671.7|6665.7|6666.7|6660.7|6679.7|6673.7|6666.7|6660.7|1315
1687228500000|2023-06-20 02:35:00|6668.7|6662.7|6661.7|6655.7|6669.7|6663.7|6657.7|6651.7|1680
1687228800000|2023-06-20 02:40:00|6660.7|6654.7|6663.7|6657.7|6666.7|6660.7|6654.7|6648.7|1781
1687229100000|2023-06-20 02:45:00|6664.7|6658.7|6678.7|6672.7|6679.7|6673.7|6660.7|6654.7|1543
1687229400000|2023-06-20 02:50:00|6679.7|6673.7|6671.6|6665.6|6679.7|6673.7|6669.7|6663.7|868
1687229700000|2023-06-20 02:55:00|6670.6|6664.6|6676.6|6670.6|6678.6|6672.6|6667.6|6661.6|714
1687230000000|2023-06-20 03:00:00|6675.6|6669.6|6667.6|6661.6|6675.6|6669.6|6665.6|6659.6|475
1687230300000|2023-06-20 03:05:00|6666.6|6660.6|6671.6|6665.6|6672.6|6666.6|6664.6|6658.6|447
1687230600000|2023-06-20 03:10:00|6672.6|6666.6|6664.6|6658.6|6674.6|6668.6|6664.6|6658.6|1533
1687230900000|2023-06-20 03:15:00|6665.6|6659.6|6663.6|6657.6|6666.6|6660.6|6661.6|6655.6|398
1687231200000|2023-06-20 03:20:00|6664.6|6658.6|6657.6|6651.6|6666.6|6660.6|6656.6|6650.6|760
1687231500000|2023-06-20 03:25:00|6656.6|6650.6|6645.6|6639.6|6657.6|6651.6|6645.6|6639.6|1524
1687231800000|2023-06-20 03:30:00|6646.6|6640.6|6657.6|6651.6|6658.6|6652.6|6646.6|6640.6|828
1687232100000|2023-06-20 03:35:00|6656.6|6650.6|6655.6|6649.6|6657.6|6651.6|6654.6|6648.6|1075
1687232400000|2023-06-20 03:40:00|6654.6|6648.6|6663.6|6657.6|6664.6|6658.6|6653.6|6647.6|740
1687232700000|2023-06-20 03:45:00|6662.6|6656.6|6658.6|6652.6|6663.6|6657.6|6658.6|6652.6|500
1687233000000|2023-06-20 03:50:00|6659.6|6653.6|6654.6|6648.6|6662.6|6656.6|6653.6|6647.6|823
1687233300000|2023-06-20 03:55:00|6655.6|6649.6|6657.6|6651.6|6657.6|6651.6|6653.6|6647.6|429
1687233600000|2023-06-20 04:00:00|6660.6|6642.6|6657.9|6639.9|6660.8|6642.8|6657.7|6639.7|3
1687233900000|2023-06-20 04:05:00|6658|6640|6658.5|6640.5|6658.5|6640.5|6657.7|6639.7|0
1687234200000|2023-06-20 04:10:00|6658.3|6640.3|6657.8|6639.8|6658.3|6640.3|6657.5|6639.5|0
1687234500000|2023-06-20 04:15:00|6657.7|6639.7|6657.5|6639.5|6657.7|6639.7|6657.3|6639.3|0
1687234800000|2023-06-20 04:20:00|6657.6|6639.6|6657.9|6639.9|6658.3|6640.3|6657.6|6639.6|0
1687235100000|2023-06-20 04:25:00|6657.6|6639.6|6652.7|6634.7|6657.9|6639.9|6652.4|6634.4|0
1687235400000|2023-06-20 04:30:00|6652.8|6634.8|6653.7|6635.7|6653.8|6635.8|6652.7|6634.7|0
1687235700000|2023-06-20 04:35:00|6653.8|6635.8|6653.6|6635.6|6653.9|6635.9|6653.3|6635.3|0
1687236000000|2023-06-20 04:40:00|6653.4|6635.4|6654.5|6636.5|6654.5|6636.5|6653.1|6635.1|0
1687236300000|2023-06-20 04:45:00|6654.3|6636.3|6654.3|6636.3|6654.5|6636.5|6653.7|6635.7|0
1687236600000|2023-06-20 04:50:00|6654.4|6636.4|6655.2|6637.2|6655.2|6637.2|6654.3|6636.3|0
1687236900000|2023-06-20 04:55:00|6655.1|6637.1|6653.5|6635.5|6655.2|6637.2|6653.3|6635.3|38
1687237200000|2023-06-20 05:00:00|6653.3|6635.3|6661.6|6655.6|6668.6|6662.6|6649.6|6635.3|1435
1687237500000|2023-06-20 05:05:00|6662.6|6656.6|6668.6|6662.6|6677.6|6671.6|6662.6|6656.6|1302
1687237800000|2023-06-20 05:10:00|6669.6|6663.6|6665.6|6659.6|6669.6|6663.6|6662.6|6656.6|1246
1687238100000|2023-06-20 05:15:00|6664.6|6658.6|6651.6|6645.6|6665.6|6659.6|6651.6|6645.6|690
1687238400000|2023-06-20 05:20:00|6652.6|6646.6|6649.6|6643.6|6652.6|6646.6|6641.6|6635.6|1491
1687238700000|2023-06-20 05:25:00|6650.6|6644.6|6652.6|6646.6|6652.6|6646.6|6646.6|6640.6|1155
1687239000000|2023-06-20 05:30:00|6651.6|6645.6|6657.6|6651.6|6658.6|6652.6|6648.6|6642.6|803
1687239300000|2023-06-20 05:35:00|6656.6|6650.6|6658.6|6652.6|6663.6|6657.6|6656.6|6650.6|804
1687239600000|2023-06-20 05:40:00|6659.6|6653.6|6658.6|6652.6|6662.6|6656.6|6652.6|6646.6|778
1687239900000|2023-06-20 05:45:00|6659.6|6653.6|6655.6|6649.6|6661.6|6655.6|6650.6|6644.6|673
1687240200000|2023-06-20 05:50:00|6654.6|6648.6|6649.6|6643.6|6655.6|6649.6|6649.6|6643.6|916
1687240500000|2023-06-20 05:55:00|6650.6|6644.6|6655.6|6649.6|6657.6|6651.6|6646.6|6640.6|1124
1687240800000|2023-06-20 06:00:00|6656.6|6650.6|6642.6|6636.6|6656.6|6650.6|6641.6|6635.6|831
1687241100000|2023-06-20 06:05:00|6641.6|6635.6|6637.6|6631.6|6647.6|6641.6|6635.6|6629.6|1003
1687241400000|2023-06-20 06:10:00|6638.6|6632.6|6632.6|6626.6|6638.6|6632.6|6625.6|6619.6|1845
1687241700000|2023-06-20 06:15:00|6631.6|6625.6|6643.6|6637.6|6648.6|6642.6|6630.6|6624.6|1703
1687242000000|2023-06-20 06:20:00|6642.6|6636.6|6652.6|6646.6|6652.6|6646.6|6640.6|6634.6|1082
1687242300000|2023-06-20 06:25:00|6653.6|6647.6|6655.6|6649.6|6655.6|6649.6|6645.6|6639.6|1049
1687242600000|2023-06-20 06:30:00|6654.6|6648.6|6657.6|6651.6|6658.6|6652.6|6648.6|6642.6|1854
1687242900000|2023-06-20 06:35:00|6658.6|6652.6|6669.6|6663.6|6669.6|6663.6|6656.6|6650.6|992
1687243200000|2023-06-20 06:40:00|6670.6|6664.6|6664.6|6658.6|6670.6|6664.6|6663.6|6657.6|1310
1687243500000|2023-06-20 06:45:00|6665.6|6659.6|6664.6|6658.6|6668.6|6662.6|6658.6|6652.6|1255
1687243800000|2023-06-20 06:50:00|6665.6|6659.6|6666.6|6660.6|6670.6|6664.6|6663.6|6657.6|1065
1687244100000|2023-06-20 06:55:00|6667.6|6661.6|6663.6|6657.6|6667.6|6661.6|6660.6|6654.6|883
1687244400000|2023-06-20 07:00:00|6662.6|6656.6|6667.6|6661.6|6671.6|6665.6|6658.6|6652.6|1532
1687244700000|2023-06-20 07:05:00|6668.6|6662.6|6672.6|6666.6|6673.6|6667.6|6664.6|6658.6|671
1687245000000|2023-06-20 07:10:00|6673.6|6667.6|6674.6|6668.6|6679.6|6673.6|6671.6|6665.6|1883
1687245300000|2023-06-20 07:15:00|6673.6|6667.6|6663.6|6657.6|6675.6|6669.6|6661.6|6655.6|1107
1687245600000|2023-06-20 07:20:00|6664.6|6658.6|6666.6|6660.6|6669.6|6663.6|6664.6|6658.6|701
1687245900000|2023-06-20 07:25:00|6667.6|6661.6|6665.6|6659.6|6667.6|6661.6|6661.6|6655.6|848
1687246200000|2023-06-20 07:30:00|6666.6|6660.6|6664.6|6658.6|6667.6|6661.6|6660.6|6654.6|1135
1687246500000|2023-06-20 07:35:00|6665.6|6659.6|6672.6|6666.6|6673.6|6667.6|6665.6|6659.6|975
1687246800000|2023-06-20 07:40:00|6673.6|6667.6|6668.6|6662.6|6673.6|6667.6|6665.6|6659.6|736
1687247100000|2023-06-20 07:45:00|6667.6|6661.6|6675.6|6669.6|6675.6|6669.6|6667.6|6661.6|911
1687247400000|2023-06-20 07:50:00|6676.6|6670.6|6664.6|6658.6|6676.6|6670.6|6664.6|6658.6|1637
1687247700000|2023-06-20 07:55:00|6665.6|6659.6|6668.6|6662.6|6668.6|6662.6|6662.6|6656.6|1706
1687248000000|2023-06-20 08:00:00|6660.3|6654.3|6663.3|6657.3|6669.3|6663.3|6660.3|6654.3|2266
1687248300000|2023-06-20 08:05:00|6662.3|6656.3|6658.3|6652.3|6663.3|6657.3|6652.3|6646.3|3098
1687248600000|2023-06-20 08:10:00|6657.3|6651.3|6651.3|6645.3|6660.3|6654.3|6649.3|6643.3|1409
1687248900000|2023-06-20 08:15:00|6652.3|6646.3|6650.3|6644.3|6653.3|6647.3|6645.3|6639.3|1247
1687249200000|2023-06-20 08:20:00|6649.3|6643.3|6647.3|6641.3|6651.3|6645.3|6647.3|6641.3|1392
1687249500000|2023-06-20 08:25:00|6648.3|6642.3|6644.3|6638.3|6651.3|6645.3|6642.3|6636.3|1142
1687249800000|2023-06-20 08:30:00|6648.9|6630.9|6644.9|6626.9|6649.4|6631.4|6644.9|6626.9|0
1687250100000|2023-06-20 08:35:00|6644.3|6626.3|6644.9|6626.9|6644.9|6626.9|6642.5|6624.5|0
1687250400000|2023-06-20 08:40:00|6644.7|6626.7|6645.6|6627.6|6647|6629|6644.7|6626.7|0
1687250700000|2023-06-20 08:45:00|6645.5|6627.5|6643.3|6625.3|6645.8|6627.8|6643.3|6625.3|0
1687251000000|2023-06-20 08:50:00|6643.1|6625.1|6640.9|6622.9|6643.5|6625.5|6640.4|6622.4|0
1687251300000|2023-06-20 08:55:00|6641|6623|6641.8|6623.8|6642.5|6624.5|6640.5|6622.5|0
1687251600000|2023-06-20 09:00:00|6641.7|6623.7|6641.7|6623.7|6642.5|6624.5|6641.1|6623.1|0
1687251900000|2023-06-20 09:05:00|6641.5|6623.5|6634.7|6616.7|6642.3|6624.3|6633.9|6615.9|0
1687252200000|2023-06-20 09:10:00|6634.6|6616.6|6635.6|6617.6|6635.6|6617.6|6634.3|6616.3|0
1687252500000|2023-06-20 09:15:00|6642.3|6636.3|6641.3|6635.3|6642.3|6636.3|6636.3|6630.3|452
1687252800000|2023-06-20 09:20:00|6640.3|6634.3|6642.3|6636.3|6642.3|6636.3|6640.3|6634.3|153
1687253100000|2023-06-20 09:25:00|6643.3|6637.3|6640.3|6634.3|6644.3|6638.3|6639.3|6633.3|324
1687253400000|2023-06-20 09:30:00|6641.3|6635.3|6640.3|6634.3|6641.3|6635.3|6638.3|6632.3|203
1687253700000|2023-06-20 09:35:00|6639.3|6633.3|6642.3|6636.3|6643.3|6637.3|6639.3|6633.3|91
1687254000000|2023-06-20 09:40:00|6641.3|6635.3|6641.3|6635.3|6644.3|6638.3|6640.3|6634.3|58
1687254300000|2023-06-20 09:45:00|6640.3|6634.3|6644.3|6638.3|6645.3|6639.3|6640.3|6634.3|125
1687254600000|2023-06-20 09:50:00|6643.3|6637.3|6644.3|6638.3|6644.3|6638.3|6642.3|6636.3|21
1687254900000|2023-06-20 09:55:00|6643.3|6637.3|6640.3|6634.3|6643.3|6637.3|6640.3|6634.3|19
1687255200000|2023-06-20 10:00:00|6639.8|6633.8|6636.8|6630.8|6639.8|6633.8|6633.8|6627.8|265
1687255500000|2023-06-20 10:05:00|6635.8|6629.8|6641.3|6635.3|6641.3|6635.3|6635.8|6629.8|62
1687255800000|2023-06-20 10:10:00|6641.8|6635.8|6640.8|6634.8|6643.8|6637.8|6640.8|6634.8|21
1687256100000|2023-06-20 10:15:00|6641.3|6635.3|6641.3|6635.3|6642.3|6636.3|6639.3|6633.3|45
1687256400000|2023-06-20 10:20:00|6640.8|6634.8|6641.8|6635.8|6641.8|6635.8|6639.8|6633.8|17
1687256700000|2023-06-20 10:25:00|6641.3|6635.3|6641.8|6635.8|6642.8|6636.8|6640.8|6634.8|23
1687257000000|2023-06-20 10:30:00|6642.3|6636.3|6641.8|6635.8|6642.8|6636.8|6640.3|6634.3|72
1687257300000|2023-06-20 10:35:00|6642.3|6636.3|6641.8|6635.8|6642.3|6636.3|6639.3|6633.3|34
1687257600000|2023-06-20 10:40:00|6642.3|6636.3|6640.8|6634.8|6643.3|6637.3|6640.8|6634.8|18
1687257900000|2023-06-20 10:45:00|6641.3|6635.3|6640.3|6634.3|6641.8|6635.8|6638.8|6632.8|27
1687258200000|2023-06-20 10:50:00|6639.8|6633.8|6640.8|6634.8|6641.3|6635.3|6639.8|6633.8|3
1687258500000|2023-06-20 10:55:00|6640.3|6634.3|6640.8|6634.8|6641.3|6635.3|6639.8|6633.8|6
1687258800000|2023-06-20 11:00:00|6641.8|6635.8|6642.8|6636.8|6642.8|6636.8|6639.8|6633.8|29
1687259100000|2023-06-20 11:05:00|6642.3|6636.3|6642.3|6636.3|6642.8|6636.8|6640.8|6634.8|34
1687259400000|2023-06-20 11:10:00|6641.8|6635.8|6640.8|6634.8|6642.8|6636.8|6640.8|6634.8|51
1687259700000|2023-06-20 11:15:00|6639.8|6633.8|6641.8|6635.8|6643.3|6637.3|6639.8|6633.8|54
1687260000000|2023-06-20 11:20:00|6642.3|6636.3|6642.8|6636.8|6643.8|6637.8|6641.8|6635.8|50
1687260300000|2023-06-20 11:25:00|6642.3|6636.3|6643.8|6637.8|6643.8|6637.8|6641.8|6635.8|30
1687260600000|2023-06-20 11:30:00|6643.3|6637.3|6640.3|6634.3|6643.8|6637.8|6639.8|6633.8|31
1687260900000|2023-06-20 11:35:00|6639.8|6633.8|6642.3|6636.3|6643.8|6637.8|6638.8|6632.8|40
1687261200000|2023-06-20 11:40:00|6641.8|6635.8|6641.3|6635.3|6642.8|6636.8|6640.8|6634.8|22
1687261500000|2023-06-20 11:45:00|6640.8|6634.8|6639.3|6633.3|6641.8|6635.8|6638.8|6632.8|18
1687261800000|2023-06-20 11:50:00|6639.8|6633.8|6639.3|6633.3|6641.3|6635.3|6638.8|6632.8|41
1687262100000|2023-06-20 11:55:00|6639.8|6633.8|6638.3|6632.3|6640.8|6634.8|6636.8|6630.8|53
1687262400000|2023-06-20 12:00:00|6637.8|6631.8|6632.3|6626.3|6638.8|6632.8|6630.8|6624.8|115
1687262700000|2023-06-20 12:05:00|6631.8|6625.8|6635.3|6629.3|6636.3|6630.3|6630.8|6624.8|52
1687263000000|2023-06-20 12:10:00|6634.8|6628.8|6635.3|6629.3|6636.8|6630.8|6631.8|6625.8|94
1687263300000|2023-06-20 12:15:00|6635.8|6629.8|6635.8|6629.8|6637.8|6631.8|6634.8|6628.8|36
1687263600000|2023-06-20 12:20:00|6635.3|6629.3|6637.8|6631.8|6639.8|6633.8|6635.3|6629.3|91
1687263900000|2023-06-20 12:25:00|6637.3|6631.3|6637.3|6631.3|6637.8|6631.8|6634.8|6628.8|118
1687264200000|2023-06-20 12:30:00|6636.8|6630.8|6634.8|6628.8|6637.8|6631.8|6632.3|6626.3|212
1687264500000|2023-06-20 12:35:00|6634.3|6628.3|6633.3|6627.3|6635.8|6629.8|6632.8|6626.8|12
1687264800000|2023-06-20 12:40:00|6632.8|6626.8|6637.8|6631.8|6637.8|6631.8|6632.8|6626.8|192
1687265100000|2023-06-20 12:45:00|6637.3|6631.3|6634.8|6628.8|6637.3|6631.3|6633.8|6627.8|24
1687265400000|2023-06-20 12:50:00|6634.3|6628.3|6634.8|6628.8|6634.8|6628.8|6632.3|6626.3|42
1687265700000|2023-06-20 12:55:00|6635.3|6629.3|6640.3|6634.3|6640.3|6634.3|6634.8|6628.8|51
1687266000000|2023-06-20 13:00:00|6640.8|6634.8|6637.3|6631.3|6641.3|6635.3|6635.3|6629.3|145
1687266300000|2023-06-20 13:05:00|6636.8|6630.8|6635.3|6629.3|6638.3|6632.3|6633.8|6627.8|158
1687266600000|2023-06-20 13:10:00|6635.8|6629.8|6635.8|6629.8|6637.8|6631.8|6634.8|6628.8|118
1687266900000|2023-06-20 13:15:00|6635.3|6629.3|6632.3|6626.3|6635.8|6629.8|6631.3|6625.3|57
1687267200000|2023-06-20 13:20:00|6632.8|6626.8|6631.8|6625.8|6633.3|6627.3|6630.3|6624.3|14
1687267500000|2023-06-20 13:25:00|6631.3|6625.3|6635.8|6629.8|6638.8|6632.8|6630.3|6624.3|126
1687267800000|2023-06-20 13:30:00|6634.8|6628.8|6644.3|6638.3|6649.8|6643.8|6626.3|6620.3|1237
1687268100000|2023-06-20 13:35:00|6644.8|6638.8|6620.3|6614.3|6651.8|6645.8|6617.8|6611.8|649
1687268400000|2023-06-20 13:40:00|6620.8|6614.8|6612.8|6606.8|6621.8|6615.8|6600.8|6594.8|1226
1687268700000|2023-06-20 13:45:00|6612.3|6606.3|6612.8|6606.8|6612.8|6606.8|6600.8|6594.8|699
1687269000000|2023-06-20 13:50:00|6613.3|6607.3|6606.3|6600.3|6613.8|6607.8|6600.8|6594.8|429
1687269300000|2023-06-20 13:55:00|6605.8|6599.8|6592.3|6586.3|6607.3|6601.3|6588.3|6582.3|713
1687269600000|2023-06-20 14:00:00|6592.8|6586.8|6587.8|6581.8|6594.3|6588.3|6580.8|6574.8|502
1687269900000|2023-06-20 14:05:00|6588.3|6582.3|6579.3|6573.3|6588.3|6582.3|6575.8|6569.8|484
1687270200000|2023-06-20 14:10:00|6578.8|6572.8|6586.8|6580.8|6590.8|6584.8|6577.8|6571.8|347
1687270500000|2023-06-20 14:15:00|6587.8|6581.8|6573.8|6567.8|6588.3|6582.3|6572.8|6566.8|348
1687270800000|2023-06-20 14:20:00|6574.3|6568.3|6567.3|6561.3|6575.8|6569.8|6565.8|6559.8|482
1687271100000|2023-06-20 14:25:00|6567.8|6561.8|6559.3|6553.3|6570.3|6564.3|6557.3|6551.3|324
1687271400000|2023-06-20 14:30:00|6558.8|6552.8|6567.3|6561.3|6572.8|6566.8|6553.3|6547.3|893
1687271700000|2023-06-20 14:35:00|6567.8|6561.8|6563.8|6557.8|6572.3|6566.3|6562.3|6556.3|297
1687272000000|2023-06-20 14:40:00|6563.3|6557.3|6568.3|6562.3|6573.8|6567.8|6563.3|6557.3|360
1687272300000|2023-06-20 14:45:00|6568.8|6562.8|6559.8|6553.8|6572.3|6566.3|6556.8|6550.8|241
1687272600000|2023-06-20 14:50:00|6559.3|6553.3|6561.8|6555.8|6563.3|6557.3|6550.8|6544.8|409
1687272900000|2023-06-20 14:55:00|6561.3|6555.3|6564.8|6558.8|6566.8|6560.8|6556.3|6550.3|355
1687273200000|2023-06-20 15:00:00|6564.3|6558.3|6571.3|6565.3|6572.8|6566.8|6563.8|6557.8|331
1687273500000|2023-06-20 15:05:00|6573.3|6567.3|6563.8|6557.8|6573.8|6567.8|6562.8|6556.8|267
1687273800000|2023-06-20 15:10:00|6563.3|6557.3|6558.3|6552.3|6563.8|6557.8|6557.8|6551.8|164
1687274100000|2023-06-20 15:15:00|6558.8|6552.8|6560.8|6554.8|6561.8|6555.8|6555.8|6549.8|148
1687274400000|2023-06-20 15:20:00|6560.3|6554.3|6548.8|6542.8|6561.8|6555.8|6548.8|6542.8|295
1687274700000|2023-06-20 15:25:00|6549.3|6543.3|6550.8|6544.8|6552.3|6546.3|6546.3|6540.3|461
1687275000000|2023-06-20 15:30:00|6551.3|6545.3|6552.3|6546.3|6555.8|6549.8|6549.8|6543.8|336
1687275300000|2023-06-20 15:35:00|6551.8|6545.8|6551.8|6545.8|6553.8|6547.8|6550.8|6544.8|300
1687275600000|2023-06-20 15:40:00|6551.3|6545.3|6544.8|6538.8|6551.8|6545.8|6544.3|6538.3|135
1687275900000|2023-06-20 15:45:00|6544.3|6538.3|6541.3|6535.3|6547.3|6541.3|6541.3|6535.3|229
1687276200000|2023-06-20 15:50:00|6540.8|6534.8|6541.8|6535.8|6542.8|6536.8|6539.8|6533.8|128
1687276500000|2023-06-20 15:55:00|6542.3|6536.3|6542.3|6536.3|6545.8|6539.8|6541.8|6535.8|89
1687276800000|2023-06-20 16:00:00|6543.3|6537.3|6533.3|6527.3|6543.3|6537.3|6533.3|6527.3|184
1687277100000|2023-06-20 16:05:00|6534.3|6528.3|6535.3|6529.3|6540.3|6534.3|6533.3|6527.3|193
1687277400000|2023-06-20 16:10:00|6536.3|6530.3|6535.3|6529.3|6542.3|6536.3|6532.3|6526.3|106
1687277700000|2023-06-20 16:15:00|6536.3|6530.3|6542.3|6536.3|6544.3|6538.3|6535.3|6529.3|242
1687278000000|2023-06-20 16:20:00|6541.3|6535.3|6543.3|6537.3|6544.3|6538.3|6540.3|6534.3|130
1687278300000|2023-06-20 16:25:00|6544.3|6538.3|6549.3|6543.3|6550.3|6544.3|6541.3|6535.3|243
1687278600000|2023-06-20 16:30:00|6551.3|6545.3|6550.3|6544.3|6551.3|6545.3|6545.3|6539.3|70
1687278900000|2023-06-20 16:35:00|6551.3|6545.3|6549.3|6543.3|6552.3|6546.3|6546.3|6540.3|56
1687279200000|2023-06-20 16:40:00|6550.3|6544.3|6550.3|6544.3|6551.3|6545.3|6548.3|6542.3|54
1687279500000|2023-06-20 16:45:00|6549.3|6543.3|6548.3|6542.3|6549.3|6543.3|6547.3|6541.3|67
1687279800000|2023-06-20 16:50:00|6547.3|6541.3|6548.3|6542.3|6551.3|6545.3|6547.3|6541.3|55
1687280100000|2023-06-20 16:55:00|6547.3|6541.3|6551.3|6545.3|6553.3|6547.3|6547.3|6541.3|141
1687280400000|2023-06-20 17:00:00|6552.3|6546.3|6549.3|6543.3|6553.3|6547.3|6547.3|6541.3|142
1687280700000|2023-06-20 17:05:00|6548.3|6542.3|6547.3|6541.3|6548.3|6542.3|6544.3|6538.3|77
1687281000000|2023-06-20 17:10:00|6546.3|6540.3|6548.3|6542.3|6548.3|6542.3|6545.3|6539.3|80
1687281300000|2023-06-20 17:15:00|6549.3|6543.3|6556.3|6550.3|6557.3|6551.3|6549.3|6543.3|119
1687281600000|2023-06-20 17:20:00|6557.3|6551.3|6560.3|6554.3|6561.3|6555.3|6557.3|6551.3|150
1687281900000|2023-06-20 17:25:00|6561.3|6555.3|6553.3|6547.3|6561.3|6555.3|6553.3|6547.3|63
1687282200000|2023-06-20 17:30:00|6554.3|6548.3|6557.3|6551.3|6557.3|6551.3|6553.3|6547.3|97
1687282500000|2023-06-20 17:35:00|6555.3|6549.3|6552.3|6546.3|6555.3|6549.3|6552.3|6546.3|55
1687282800000|2023-06-20 17:40:00|6553.3|6547.3|6553.3|6547.3|6555.3|6549.3|6552.3|6546.3|77
1687283100000|2023-06-20 17:45:00|6554.3|6548.3|6556.3|6550.3|6557.3|6551.3|6552.3|6546.3|95
1687283400000|2023-06-20 17:50:00|6555.3|6549.3|6550.3|6544.3|6555.3|6549.3|6550.3|6544.3|172
1687283700000|2023-06-20 17:55:00|6551.3|6545.3|6554.3|6548.3|6555.3|6549.3|6550.3|6544.3|125
1687284000000|2023-06-20 18:00:00|6553.3|6547.3|6547.3|6541.3|6554.3|6548.3|6547.3|6541.3|80
1687284300000|2023-06-20 18:05:00|6548.3|6542.3|6548.3|6542.3|6551.3|6545.3|6547.3|6541.3|85
1687284600000|2023-06-20 18:10:00|6547.3|6541.3|6548.3|6542.3|6549.3|6543.3|6545.3|6539.3|81
1687284900000|2023-06-20 18:15:00|6549.3|6543.3|6552.3|6546.3|6552.3|6546.3|6548.3|6542.3|83
1687285200000|2023-06-20 18:20:00|6553.3|6547.3|6550.3|6544.3|6553.3|6547.3|6549.3|6543.3|98
1687285500000|2023-06-20 18:25:00|6551.3|6545.3|6552.3|6546.3|6553.3|6547.3|6550.3|6544.3|62
1687285800000|2023-06-20 18:30:00|6551.3|6545.3|6546.3|6540.3|6551.3|6545.3|6546.3|6540.3|75
1687286100000|2023-06-20 18:35:00|6548.3|6542.3|6546.3|6540.3|6549.3|6543.3|6546.3|6540.3|70
1687286400000|2023-06-20 18:40:00|6545.3|6539.3|6545.3|6539.3|6546.3|6540.3|6542.3|6536.3|121
1687286700000|2023-06-20 18:45:00|6547.3|6541.3|6548.3|6542.3|6549.3|6543.3|6545.3|6539.3|76
1687287000000|2023-06-20 18:50:00|6549.3|6543.3|6547.3|6541.3|6549.3|6543.3|6544.3|6538.3|72
1687287300000|2023-06-20 18:55:00|6548.3|6542.3|6553.2|6535.2|6553.2|6545.3|6545.3|6535.2|203
1687287600000|2023-06-20 19:00:00|6553.3|6535.3|6552.8|6534.8|6553.6|6535.6|6552.6|6534.6|1
1687287900000|2023-06-20 19:05:00|6552.7|6534.7|6550.7|6532.7|6553.1|6535.1|6550.3|6532.3|0
1687288200000|2023-06-20 19:10:00|6550.6|6532.6|6551.6|6533.6|6551.6|6533.6|6549.4|6531.4|0
1687288500000|2023-06-20 19:15:00|6551.5|6533.5|6549.2|6531.2|6551.5|6533.5|6549|6531|0
1687288800000|2023-06-20 19:20:00|6549.3|6531.3|6549.8|6531.8|6550|6532|6547.6|6529.6|0
1687289100000|2023-06-20 19:25:00|6549.7|6531.7|6552.6|6534.6|6552.7|6534.7|6549.7|6531.7|0
1687289400000|2023-06-20 19:30:00|6552.7|6534.7|6551.9|6533.9|6552.9|6534.9|6550.1|6532.1|0
1687289700000|2023-06-20 19:35:00|6551.8|6533.8|6547.9|6529.9|6551.9|6533.9|6547.5|6529.5|0
1687290000000|2023-06-20 19:40:00|6547.8|6529.8|6552.1|6534.1|6552.1|6534.1|6547.8|6529.8|0
1687290300000|2023-06-20 19:45:00|6552|6534|6557.5|6539.5|6557.5|6539.5|6551.9|6533.9|0
1687290600000|2023-06-20 19:50:00|6557.3|6539.3|6551.7|6533.7|6560|6542|6551.5|6533.5|0
1687290900000|2023-06-20 19:55:00|6551.6|6533.6|6548.1|6530.1|6553.4|6535.4|6547.9|6529.9|0
1687291200000|2023-06-20 20:00:00|6547.9|6529.9|6546.9|6528.9|6549|6531|6543.7|6525.7|0
1687291500000|2023-06-20 20:05:00|6546.6|6528.6|6546.2|6528.2|6546.9|6528.9|6545.4|6527.4|0
1687291800000|2023-06-20 20:10:00|6546.4|6528.4|6547.4|6529.4|6548.2|6530.2|6545.7|6527.7|0
1687292100000|2023-06-20 20:15:00|6547|6529|6547.9|6529.9|6548.4|6530.4|6547|6529|0
1687292400000|2023-06-20 20:20:00|6547.7|6529.7|6549.1|6531.1|6549.4|6531.4|6547.7|6529.7|0
1687292700000|2023-06-20 20:25:00|6548.9|6530.9|6549.9|6531.9|6550.1|6532.1|6548.7|6530.7|0
1687293000000|2023-06-20 20:30:00|6550.1|6532.1|6549.2|6531.2|6550.1|6532.1|6549.2|6531.2|0
1687293300000|2023-06-20 20:35:00|6549.3|6531.3|6549.2|6531.2|6549.3|6531.3|6548.9|6530.9|0
1687293600000|2023-06-20 20:40:00|6549|6531|6549.2|6531.2|6549.2|6531.2|6548.9|6530.9|0
1687293900000|2023-06-20 20:45:00|6549|6531|6549.6|6531.6|6549.6|6531.6|6549|6531|0
1687294200000|2023-06-20 20:50:00|6549.5|6531.5|6549.1|6531.1|6550.1|6532.1|6549.1|6531.1|0
1687294500000|2023-06-20 20:55:00|6548.9|6530.9|6548.4|6530.4|6549.1|6531.1|6548.3|6530.3|0
1687294800000|2023-06-20 21:00:00|6548.5|6530.5|6548.9|6530.9|6548.9|6530.9|6548.5|6530.5|0
1687295100000|2023-06-20 21:05:00|6548.8|6530.8|6548.8|6530.8|6548.8|6530.8|6548.7|6530.7|0
1687295400000|2023-06-20 21:10:00|6548.7|6530.7|6548.9|6530.9|6548.9|6530.9|6548.7|6530.7|0
1687295700000|2023-06-20 21:15:00|6549|6531|6549|6531|6549|6531|6549|6531|0
1687296000000|2023-06-20 21:20:00|6548.9|6530.9|6548.5|6530.5|6549|6531|6548.5|6530.5|0
1687296300000|2023-06-20 21:25:00|6548.4|6530.4|6548.9|6530.9|6549|6531|6548.3|6530.3|0
1687296600000|2023-06-20 21:30:00|6549|6531|6549.1|6531.1|6549.1|6531.1|6548.9|6530.9|0
1687296900000|2023-06-20 21:35:00|6548.9|6530.9|6548.3|6530.3|6549|6531|6548.3|6530.3|0
1687297500000|2023-06-20 21:45:00|6548.1|6530.1|6548.3|6530.3|6548.3|6530.3|6548.1|6530.1|0
1687298100000|2023-06-20 21:55:00|6548.2|6530.2|6548.6|6530.6|6548.7|6530.7|6548.2|6530.2|0
1687298400000|2023-06-20 22:00:00|6548.1|6530.1|6550.1|6532.1|6550.1|6532.1|6548|6530|0
1687298700000|2023-06-20 22:05:00|6550|6532|6549.6|6531.6|6550.1|6532.1|6549.5|6531.5|0
1687299000000|2023-06-20 22:10:00|6549.5|6531.5|6548.9|6530.9|6549.9|6531.9|6548.7|6530.7|0
1687299300000|2023-06-20 22:15:00|6548.7|6530.7|6548.4|6530.4|6549.1|6531.1|6548.2|6530.2|0
1687299600000|2023-06-20 22:20:00|6548.6|6530.6|6549.6|6531.6|6549.6|6531.6|6548.6|6530.6|0
1687299900000|2023-06-20 22:25:00|6549.9|6531.9|6550.2|6532.2|6550.4|6532.4|6549.9|6531.9|0
1687300200000|2023-06-20 22:30:00|6550.1|6532.1|6549.1|6531.1|6551.8|6533.8|6549.1|6531.1|0
1687300500000|2023-06-20 22:35:00|6549|6531|6549.9|6531.9|6549.9|6531.9|6548.8|6530.8|0
1687300800000|2023-06-20 22:40:00|6549.8|6531.8|6549.9|6531.9|6550.4|6532.4|6548.7|6530.7|0
1687301100000|2023-06-20 22:45:00|6549.4|6531.4|6549.4|6531.4|6550.1|6532.1|6548.7|6530.7|0
1687301400000|2023-06-20 22:50:00|6549.3|6531.3|6548.9|6530.9|6549.6|6531.6|6548.4|6530.4|0
1687301700000|2023-06-20 22:55:00|6549.1|6531.1|6549.4|6531.4|6549.4|6531.4|6548.9|6530.9|0
1687302000000|2023-06-20 23:00:00|6549.5|6531.5|6549.9|6531.9|6549.9|6531.9|6549.4|6531.4|0
1687302300000|2023-06-20 23:05:00|6549.8|6531.8|6549.9|6531.9|6550.1|6532.1|6549.4|6531.4|0
1687302600000|2023-06-20 23:10:00|6550.1|6532.1|6550.4|6532.4|6550.6|6532.6|6549.6|6531.6|0
1687302900000|2023-06-20 23:15:00|6550.5|6532.5|6551.3|6533.3|6551.3|6533.3|6550.1|6532.1|0
1687303200000|2023-06-20 23:20:00|6551.4|6533.4|6552.3|6534.3|6552.3|6534.3|6551.4|6533.4|0
1687303500000|2023-06-20 23:25:00|6552.2|6534.2|6552.5|6534.5|6552.5|6534.5|6552|6534|0
1687303800000|2023-06-20 23:30:00|6552.8|6534.8|6552.5|6534.5|6552.8|6534.8|6552.5|6534.5|0
1687304100000|2023-06-20 23:35:00|6553.4|6535.4|6554.6|6536.6|6554.6|6536.6|6553.1|6535.1|0
1687304400000|2023-06-20 23:40:00|6554.4|6536.4|6554.8|6536.8|6555.6|6537.6|6554.3|6536.3|0
1687304700000|2023-06-20 23:45:00|6554.9|6536.9|6554.6|6536.6|6555.1|6537.1|6554.3|6536.3|0
1687305000000|2023-06-20 23:50:00|6554.5|6536.5|6556|6538|6556.3|6538.3|6554.3|6536.3|0
1687305300000|2023-06-20 23:55:00|6555.9|6537.9|6555.6|6537.6|6555.9|6537.9|6554.8|6536.8|0
1687305600000|2023-06-21 00:00:00|6555.3|6537.3|6554.6|6536.6|6556|6538|6554.5|6536.5|0
1687305900000|2023-06-21 00:05:00|6554.4|6536.4|6555.3|6537.3|6555.6|6537.6|6554.4|6536.4|0
1687306200000|2023-06-21 00:10:00|6555.1|6537.1|6555.4|6537.4|6555.8|6537.8|6554.9|6536.9|0
1687306500000|2023-06-21 00:15:00|6555.3|6537.3|6555.4|6537.4|6555.9|6537.9|6554.9|6536.9|0
1687306800000|2023-06-21 00:20:00|6555.5|6537.5|6556.4|6538.4|6557.1|6539.1|6555.4|6537.4|0
1687307100000|2023-06-21 00:25:00|6556.5|6538.5|6556.4|6538.4|6557|6539|6556.2|6538.2|0
1687307400000|2023-06-21 00:30:00|6556.5|6538.5|6555.7|6537.7|6556.7|6538.7|6555.7|6537.7|0
1687307700000|2023-06-21 00:35:00|6555.8|6537.8|6557.4|6539.4|6557.4|6539.4|6555.7|6537.7|0
1687308000000|2023-06-21 00:40:00|6557.6|6539.6|6556.5|6538.5|6558.4|6540.4|6556|6538|0
1687308300000|2023-06-21 00:45:00|6556.2|6538.2|6556.9|6538.9|6556.9|6538.9|6555.7|6537.7|0
1687308600000|2023-06-21 00:50:00|6556.7|6538.7|6556.9|6538.9|6557|6539|6556.2|6538.2|0
1687308900000|2023-06-21 00:55:00|6556.8|6538.8|6555.9|6537.9|6556.9|6538.9|6555.7|6537.7|0
1687309200000|2023-06-21 01:00:00|6555.8|6537.8|6555.8|6537.8|6556.1|6538.1|6555.6|6537.6|0
1687309500000|2023-06-21 01:05:00|6555.6|6537.6|6555.4|6537.4|6555.8|6537.8|6555.1|6537.1|0
1687309800000|2023-06-21 01:10:00|6555.5|6537.5|6555.9|6537.9|6556.4|6538.4|6555.4|6537.4|0
1687310100000|2023-06-21 01:15:00|6555.6|6537.6|6541.3|6535.3|6568.3|6562.3|6520.3|6514.3|2804
1687310400000|2023-06-21 01:20:00|6540.3|6534.3|6541.3|6535.3|6550.3|6544.3|6539.3|6533.3|1385
1687310700000|2023-06-21 01:25:00|6542.3|6536.3|6548.3|6542.3|6548.3|6542.3|6538.3|6532.3|828
1687311000000|2023-06-21 01:30:00|6550.3|6544.3|6564.3|6558.3|6566.3|6560.3|6541.3|6535.3|5769
1687311300000|2023-06-21 01:35:00|6563.3|6557.3|6535.3|6529.3|6567.3|6561.3|6534.3|6528.3|2954
1687311600000|2023-06-21 01:40:00|6536.3|6530.3|6543.3|6537.3|6549.3|6543.3|6535.3|6529.3|2199
1687311900000|2023-06-21 01:45:00|6544.3|6538.3|6567.3|6561.3|6568.3|6562.3|6537.3|6531.3|2089
1687312200000|2023-06-21 01:50:00|6568.3|6562.3|6564.3|6558.3|6572.3|6566.3|6545.3|6539.3|1698
1687312500000|2023-06-21 01:55:00|6565.3|6559.3|6553.4|6547.4|6567.3|6561.3|6551.3|6545.3|2403
1687312800000|2023-06-21 02:00:00|6554.4|6548.4|6533.4|6527.4|6556.4|6550.4|6528.4|6522.4|3176
1687313100000|2023-06-21 02:05:00|6534.4|6528.4|6535.4|6529.4|6536.4|6530.4|6525.4|6519.4|1718
1687313400000|2023-06-21 02:10:00|6536.4|6530.4|6546.4|6540.4|6546.4|6540.4|6533.4|6527.4|1373
1687313700000|2023-06-21 02:15:00|6547.4|6541.4|6566.4|6560.4|6568.4|6562.4|6547.4|6541.4|2963
1687314000000|2023-06-21 02:20:00|6568.4|6562.4|6562.4|6556.4|6579.4|6573.4|6559.4|6553.4|1159
1687314300000|2023-06-21 02:25:00|6563.4|6557.4|6563.4|6557.4|6566.4|6560.4|6557.4|6551.4|930
1687314600000|2023-06-21 02:30:00|6562.4|6556.4|6551.4|6545.4|6562.4|6556.4|6548.4|6542.4|2148
1687314900000|2023-06-21 02:35:00|6550.4|6544.4|6547.4|6541.4|6554.4|6548.4|6543.4|6537.4|864
1687315200000|2023-06-21 02:40:00|6548.4|6542.4|6540.4|6534.4|6551.4|6545.4|6538.4|6532.4|1542
1687315500000|2023-06-21 02:45:00|6539.4|6533.4|6533.4|6527.4|6540.4|6534.4|6530.4|6524.4|2861
1687315800000|2023-06-21 02:50:00|6531.4|6525.4|6520.4|6514.4|6534.4|6528.4|6518.4|6512.4|1992
1687316100000|2023-06-21 02:55:00|6521.4|6515.4|6514.4|6508.4|6522.4|6516.4|6508.4|6502.4|4058
1687316400000|2023-06-21 03:00:00|6515.4|6509.4|6523.4|6517.4|6528.4|6522.4|6512.4|6506.4|1602
1687316700000|2023-06-21 03:05:00|6524.4|6518.4|6521.4|6515.4|6527.4|6521.4|6520.4|6514.4|1478
1687317000000|2023-06-21 03:10:00|6520.4|6514.4|6516.4|6510.4|6523.4|6517.4|6514.4|6508.4|1771
1687317300000|2023-06-21 03:15:00|6515.4|6509.4|6521.4|6515.4|6525.4|6519.4|6512.4|6506.4|3476
1687317600000|2023-06-21 03:20:00|6522.4|6516.4|6524.4|6518.4|6528.4|6522.4|6521.4|6515.4|1165
1687317900000|2023-06-21 03:25:00|6523.4|6517.4|6522.4|6516.4|6525.4|6519.4|6516.4|6510.4|3074
1687318200000|2023-06-21 03:30:00|6521.4|6515.4|6526.4|6520.4|6528.4|6522.4|6520.4|6514.4|3651
1687318500000|2023-06-21 03:35:00|6525.4|6519.4|6522.4|6516.4|6527.4|6521.4|6520.4|6514.4|440
1687318800000|2023-06-21 03:40:00|6523.4|6517.4|6521.4|6515.4|6523.4|6517.4|6517.4|6511.4|1439
1687319100000|2023-06-21 03:45:00|6520.4|6514.4|6518.4|6512.4|6522.4|6516.4|6516.4|6510.4|356
1687319400000|2023-06-21 03:50:00|6517.4|6511.4|6521.4|6515.4|6523.4|6517.4|6516.4|6510.4|1046
1687319700000|2023-06-21 03:55:00|6522.4|6516.4|6519.4|6513.4|6522.4|6516.4|6517.4|6511.4|527
1687320000000|2023-06-21 04:00:00|6520.4|6514.4|6529|6511|6529|6514.4|6520.4|6508.4|1
1687320300000|2023-06-21 04:05:00|6529.2|6511.2|6528.8|6510.8|6529.2|6511.2|6528.5|6510.5|0
1687320600000|2023-06-21 04:10:00|6528.9|6510.9|6529.8|6511.8|6529.8|6511.8|6528.4|6510.4|0
1687320900000|2023-06-21 04:15:00|6529.7|6511.7|6529.6|6511.6|6529.8|6511.8|6529.4|6511.4|0
1687321200000|2023-06-21 04:20:00|6529.8|6511.8|6530.3|6512.3|6530.3|6512.3|6529.6|6511.6|0
1687321500000|2023-06-21 04:25:00|6530.4|6512.4|6530.9|6512.9|6531.1|6513.1|6530.4|6512.4|0
1687321800000|2023-06-21 04:30:00|6531|6513|6530.5|6512.5|6531|6513|6530.3|6512.3|0
1687322100000|2023-06-21 04:35:00|6530.7|6512.7|6531.2|6513.2|6531.4|6513.4|6530.5|6512.5|0
1687322400000|2023-06-21 04:40:00|6531.5|6513.5|6531.8|6513.8|6531.8|6513.8|6531.3|6513.3|0
1687322700000|2023-06-21 04:45:00|6532|6514|6531.8|6513.8|6532|6514|6531.5|6513.5|0
1687323000000|2023-06-21 04:50:00|6531.7|6513.7|6532|6514|6532|6514|6531.5|6513.5|0
1687323300000|2023-06-21 04:55:00|6532.1|6514.1|6532.2|6514.2|6532.2|6514.2|6531.5|6513.5|0
1687323600000|2023-06-21 05:00:00|6518.4|6512.4|6520.4|6514.4|6521.4|6515.4|6507.4|6501.4|1451
1687323900000|2023-06-21 05:05:00|6519.4|6513.4|6508.4|6502.4|6520.4|6514.4|6505.4|6499.4|621
1687324200000|2023-06-21 05:10:00|6507.4|6501.4|6514.4|6508.4|6517.4|6511.4|6505.4|6499.4|724
1687324500000|2023-06-21 05:15:00|6513.4|6507.4|6507.4|6501.4|6516.4|6510.4|6506.4|6500.4|471
1687324800000|2023-06-21 05:20:00|6506.4|6500.4|6504.4|6498.4|6508.4|6502.4|6500.4|6494.4|816
1687325100000|2023-06-21 05:25:00|6503.4|6497.4|6495.4|6489.4|6508.4|6502.4|6494.4|6488.4|1784
1687325400000|2023-06-21 05:30:00|6494.4|6488.4|6503.4|6497.4|6505.4|6499.4|6494.4|6488.4|862
1687325700000|2023-06-21 05:35:00|6504.4|6498.4|6520.4|6514.4|6521.4|6515.4|6503.4|6497.4|898
1687326000000|2023-06-21 05:40:00|6521.4|6515.4|6514.4|6508.4|6523.4|6517.4|6512.4|6506.4|457
1687326300000|2023-06-21 05:45:00|6513.4|6507.4|6521.4|6515.4|6525.4|6519.4|6510.4|6504.4|1530
1687326600000|2023-06-21 05:50:00|6522.4|6516.4|6525.4|6519.4|6525.4|6519.4|6513.4|6507.4|923
1687326900000|2023-06-21 05:55:00|6524.4|6518.4|6526.4|6520.4|6527.4|6521.4|6520.4|6514.4|661
1687327200000|2023-06-21 06:00:00|6525.4|6519.4|6520.4|6514.4|6528.4|6522.4|6517.4|6511.4|824
1687327500000|2023-06-21 06:05:00|6519.4|6513.4|6508.4|6502.4|6522.4|6516.4|6505.4|6499.4|873
1687327800000|2023-06-21 06:10:00|6509.4|6503.4|6520.4|6514.4|6520.4|6514.4|6505.4|6499.4|600
1687328100000|2023-06-21 06:15:00|6521.4|6515.4|6522.4|6516.4|6527.4|6521.4|6521.4|6515.4|761
1687328400000|2023-06-21 06:20:00|6521.4|6515.4|6512.4|6506.4|6522.4|6516.4|6512.4|6506.4|610
1687328700000|2023-06-21 06:25:00|6513.4|6507.4|6516.4|6510.4|6517.4|6511.4|6508.4|6502.4|490
1687329000000|2023-06-21 06:30:00|6515.4|6509.4|6510.4|6504.4|6516.4|6510.4|6507.4|6501.4|442
1687329300000|2023-06-21 06:35:00|6509.4|6503.4|6503.4|6497.4|6509.4|6503.4|6503.4|6497.4|715
1687329600000|2023-06-21 06:40:00|6504.4|6498.4|6506.4|6500.4|6508.4|6502.4|6499.4|6493.4|833
1687329900000|2023-06-21 06:45:00|6507.4|6501.4|6506.4|6500.4|6512.4|6506.4|6504.4|6498.4|1513
1687330200000|2023-06-21 06:50:00|6505.4|6499.4|6505.4|6499.4|6508.4|6502.4|6503.4|6497.4|1052
1687330500000|2023-06-21 06:55:00|6506.4|6500.4|6502.4|6496.4|6506.4|6500.4|6498.4|6492.4|1049
1687330800000|2023-06-21 07:00:00|6503.4|6497.4|6505.4|6499.4|6506.4|6500.4|6496.4|6490.4|1256
1687331100000|2023-06-21 07:05:00|6503.4|6497.4|6504.4|6498.4|6507.4|6501.4|6498.4|6492.4|908
1687331400000|2023-06-21 07:10:00|6505.4|6499.4|6509.4|6503.4|6510.4|6504.4|6503.4|6497.4|1201
1687331700000|2023-06-21 07:15:00|6510.4|6504.4|6513.4|6507.4|6518.4|6512.4|6507.4|6501.4|1086
1687332000000|2023-06-21 07:20:00|6514.4|6508.4|6513.4|6507.4|6518.4|6512.4|6509.4|6503.4|1075
1687332300000|2023-06-21 07:25:00|6512.4|6506.4|6507.4|6501.4|6514.4|6508.4|6505.4|6499.4|1273
1687332600000|2023-06-21 07:30:00|6506.4|6500.4|6500.4|6494.4|6506.4|6500.4|6496.4|6490.4|1606
1687332900000|2023-06-21 07:35:00|6501.4|6495.4|6499.4|6493.4|6502.4|6496.4|6495.4|6489.4|1446
1687333200000|2023-06-21 07:40:00|6498.4|6492.4|6498.4|6492.4|6505.4|6499.4|6497.4|6491.4|1338
1687333500000|2023-06-21 07:45:00|6497.4|6491.4|6512.4|6506.4|6516.4|6510.4|6496.4|6490.4|2006
1687333800000|2023-06-21 07:50:00|6513.4|6507.4|6502.4|6496.4|6514.4|6508.4|6498.4|6492.4|1385
1687334100000|2023-06-21 07:55:00|6501.4|6495.4|6506.4|6500.4|6507.4|6501.4|6501.4|6495.4|1997
1687334400000|2023-06-21 08:00:00|6505.7|6499.7|6507.7|6501.7|6510.7|6504.7|6504.7|6498.7|2127
1687334700000|2023-06-21 08:05:00|6508.7|6502.7|6508.7|6502.7|6512.7|6506.7|6505.7|6499.7|2779
1687335000000|2023-06-21 08:10:00|6507.7|6501.7|6513.7|6507.7|6513.7|6507.7|6507.7|6501.7|3520
1687335300000|2023-06-21 08:15:00|6512.7|6506.7|6512.7|6506.7|6514.7|6508.7|6509.7|6503.7|1243
1687335600000|2023-06-21 08:20:00|6511.7|6505.7|6515.7|6509.7|6515.7|6509.7|6511.7|6505.7|1054
1687335900000|2023-06-21 08:25:00|6514.7|6508.7|6513.7|6507.7|6518.7|6512.7|6513.7|6507.7|1781
1687336200000|2023-06-21 08:30:00|6522.9|6504.9|6525.6|6507.6|6525.7|6507.7|6522.9|6504.9|0
1687336500000|2023-06-21 08:35:00|6525.5|6507.5|6524.1|6506.1|6525.7|6507.7|6524.1|6506.1|0
1687336800000|2023-06-21 08:40:00|6524.2|6506.2|6523|6505|6524.8|6506.8|6522.9|6504.9|0
1687337100000|2023-06-21 08:45:00|6523.1|6505.1|6523.5|6505.5|6524|6506|6522.5|6504.5|0
1687337400000|2023-06-21 08:50:00|6523.6|6505.6|6523.2|6505.2|6524|6506|6522.8|6504.8|0
1687337700000|2023-06-21 08:55:00|6523.5|6505.5|6523.2|6505.2|6523.8|6505.8|6523|6505|0
1687338000000|2023-06-21 09:00:00|6523|6505|6523|6505|6524.2|6506.2|6522.6|6504.6|0
1687338300000|2023-06-21 09:05:00|6522.9|6504.9|6522.4|6504.4|6523.9|6505.9|6522.1|6504.1|0
1687338600000|2023-06-21 09:10:00|6522.5|6504.5|6522.9|6504.9|6522.9|6504.9|6522.2|6504.2|0
1687338900000|2023-06-21 09:15:00|6499.7|6493.7|6513.7|6507.7|6515.7|6509.7|6499.7|6493.7|230
1687339200000|2023-06-21 09:20:00|6514.7|6508.7|6511.7|6505.7|6514.7|6508.7|6509.7|6503.7|347
1687339500000|2023-06-21 09:25:00|6510.7|6504.7|6513.7|6507.7|6514.7|6508.7|6509.7|6503.7|128
1687339800000|2023-06-21 09:30:00|6514.7|6508.7|6518.7|6512.7|6518.7|6512.7|6514.7|6508.7|80
1687340100000|2023-06-21 09:35:00|6517.7|6511.7|6520.7|6514.7|6520.7|6514.7|6516.7|6510.7|159
1687340400000|2023-06-21 09:40:00|6519.7|6513.7|6517.7|6511.7|6520.7|6514.7|6516.7|6510.7|28
1687340700000|2023-06-21 09:45:00|6518.7|6512.7|6515.7|6509.7|6518.7|6512.7|6514.7|6508.7|27
1687341000000|2023-06-21 09:50:00|6516.7|6510.7|6517.7|6511.7|6518.7|6512.7|6516.7|6510.7|22
1687341300000|2023-06-21 09:55:00|6516.7|6510.7|6516.7|6510.7|6517.7|6511.7|6516.7|6510.7|46
1687341600000|2023-06-21 10:00:00|6516.2|6510.2|6518.2|6512.2|6520.2|6514.2|6516.2|6510.2|136
1687341900000|2023-06-21 10:05:00|6517.7|6511.7|6515.7|6509.7|6518.2|6512.2|6515.7|6509.7|360
1687342200000|2023-06-21 10:10:00|6516.2|6510.2|6517.2|6511.2|6517.2|6511.2|6516.2|6510.2|31
1687342500000|2023-06-21 10:15:00|6516.7|6510.7|6518.2|6512.2|6518.2|6512.2|6515.2|6509.2|221
1687342800000|2023-06-21 10:20:00|6517.7|6511.7|6520.2|6514.2|6521.7|6515.7|6517.7|6511.7|112
1687343100000|2023-06-21 10:25:00|6520.7|6514.7|6518.7|6512.7|6520.7|6514.7|6517.7|6511.7|74
1687343400000|2023-06-21 10:30:00|6518.2|6512.2|6517.7|6511.7|6519.7|6513.7|6517.7|6511.7|32
1687343700000|2023-06-21 10:35:00|6517.2|6511.2|6520.2|6514.2|6521.2|6515.2|6516.7|6510.7|120
1687344000000|2023-06-21 10:40:00|6520.7|6514.7|6518.2|6512.2|6521.2|6515.2|6517.2|6511.2|123
1687344300000|2023-06-21 10:45:00|6517.7|6511.7|6515.2|6509.2|6518.2|6512.2|6513.2|6507.2|55
1687344600000|2023-06-21 10:50:00|6515.7|6509.7|6515.2|6509.2|6517.2|6511.2|6515.2|6509.2|27
1687344900000|2023-06-21 10:55:00|6514.2|6508.2|6511.7|6505.7|6514.2|6508.2|6509.2|6503.2|150
1687345200000|2023-06-21 11:00:00|6511.2|6505.2|6515.7|6509.7|6516.2|6510.2|6511.2|6505.2|206
1687345500000|2023-06-21 11:05:00|6516.2|6510.2|6517.7|6511.7|6518.2|6512.2|6515.7|6509.7|171
1687345800000|2023-06-21 11:10:00|6517.2|6511.2|6514.7|6508.7|6517.2|6511.2|6514.7|6508.7|17
1687346100000|2023-06-21 11:15:00|6515.2|6509.2|6511.2|6505.2|6515.2|6509.2|6509.2|6503.2|70
1687346400000|2023-06-21 11:20:00|6511.7|6505.7|6516.2|6510.2|6517.2|6511.2|6511.2|6505.2|129
1687346700000|2023-06-21 11:25:00|6515.7|6509.7|6513.2|6507.2|6516.2|6510.2|6512.7|6506.7|30
1687347000000|2023-06-21 11:30:00|6512.7|6506.7|6515.2|6509.2|6515.2|6509.2|6512.7|6506.7|35
1687347300000|2023-06-21 11:35:00|6514.7|6508.7|6515.2|6509.2|6516.7|6510.7|6513.2|6507.2|30
1687347600000|2023-06-21 11:40:00|6515.7|6509.7|6515.7|6509.7|6516.2|6510.2|6513.2|6507.2|14
1687347900000|2023-06-21 11:45:00|6516.2|6510.2|6515.7|6509.7|6517.2|6511.2|6514.7|6508.7|18
1687348200000|2023-06-21 11:50:00|6516.2|6510.2|6516.7|6510.7|6517.2|6511.2|6515.2|6509.2|18
1687348500000|2023-06-21 11:55:00|6517.2|6511.2|6516.2|6510.2|6517.2|6511.2|6515.7|6509.7|19
1687348800000|2023-06-21 12:00:00|6515.2|6509.2|6512.7|6506.7|6515.2|6509.2|6511.7|6505.7|49
1687349100000|2023-06-21 12:05:00|6513.2|6507.2|6511.7|6505.7|6513.2|6507.2|6510.2|6504.2|34
1687349400000|2023-06-21 12:10:00|6512.2|6506.2|6511.2|6505.2|6512.2|6506.2|6510.2|6504.2|36
1687349700000|2023-06-21 12:15:00|6510.7|6504.7|6506.7|6500.7|6511.2|6505.2|6506.2|6500.2|112
1687350000000|2023-06-21 12:20:00|6506.2|6500.2|6505.7|6499.7|6507.2|6501.2|6501.7|6495.7|81
1687350300000|2023-06-21 12:25:00|6505.2|6499.2|6503.2|6497.2|6506.2|6500.2|6502.7|6496.7|37
1687350600000|2023-06-21 12:30:00|6502.7|6496.7|6496.2|6490.2|6507.2|6501.2|6496.2|6490.2|107
1687350900000|2023-06-21 12:35:00|6495.7|6489.7|6499.7|6493.7|6500.7|6494.7|6495.2|6489.2|84
1687351200000|2023-06-21 12:40:00|6499.2|6493.2|6498.2|6492.2|6500.7|6494.7|6496.7|6490.7|64
1687351500000|2023-06-21 12:45:00|6498.7|6492.7|6499.7|6493.7|6500.7|6494.7|6498.2|6492.2|30
1687351800000|2023-06-21 12:50:00|6499.2|6493.2|6499.7|6493.7|6500.7|6494.7|6498.2|6492.2|24
1687352100000|2023-06-21 12:55:00|6500.2|6494.2|6500.2|6494.2|6501.2|6495.2|6497.2|6491.2|97
1687352400000|2023-06-21 13:00:00|6499.7|6493.7|6499.2|6493.2|6500.7|6494.7|6497.2|6491.2|77
1687352700000|2023-06-21 13:05:00|6498.7|6492.7|6496.7|6490.7|6501.2|6495.2|6496.2|6490.2|44
1687353000000|2023-06-21 13:10:00|6497.2|6491.2|6498.7|6492.7|6499.7|6493.7|6497.2|6491.2|41
1687353300000|2023-06-21 13:15:00|6499.2|6493.2|6500.2|6494.2|6500.2|6494.2|6498.2|6492.2|28
1687353600000|2023-06-21 13:20:00|6499.7|6493.7|6500.7|6494.7|6502.2|6496.2|6499.2|6493.2|45
1687353900000|2023-06-21 13:25:00|6501.2|6495.2|6503.7|6497.7|6505.7|6499.7|6500.7|6494.7|42
1687354200000|2023-06-21 13:30:00|6504.2|6498.2|6524.7|6518.7|6526.7|6520.7|6503.2|6497.2|1307
1687354500000|2023-06-21 13:35:00|6525.2|6519.2|6535.7|6529.7|6543.2|6537.2|6525.2|6519.2|976
1687354800000|2023-06-21 13:40:00|6535.2|6529.2|6525.2|6519.2|6541.2|6535.2|6523.2|6517.2|513
1687355100000|2023-06-21 13:45:00|6524.7|6518.7|6532.2|6526.2|6536.2|6530.2|6519.7|6513.7|342
1687355400000|2023-06-21 13:50:00|6531.7|6525.7|6528.2|6522.2|6534.2|6528.2|6526.7|6520.7|243
1687355700000|2023-06-21 13:55:00|6528.7|6522.7|6517.7|6511.7|6534.2|6528.2|6516.2|6510.2|279
1687356000000|2023-06-21 14:00:00|6517.2|6511.2|6505.7|6499.7|6518.2|6512.2|6502.2|6496.2|385
1687356300000|2023-06-21 14:05:00|6506.2|6500.2|6507.2|6501.2|6513.2|6507.2|6504.2|6498.2|321
1687356600000|2023-06-21 14:10:00|6507.7|6501.7|6518.2|6512.2|6525.7|6519.7|6507.7|6501.7|237
1687356900000|2023-06-21 14:15:00|6517.7|6511.7|6511.7|6505.7|6524.2|6518.2|6511.2|6505.2|155
1687357200000|2023-06-21 14:20:00|6512.2|6506.2|6516.7|6510.7|6520.2|6514.2|6510.2|6504.2|113
1687357500000|2023-06-21 14:25:00|6516.2|6510.2|6518.2|6512.2|6524.2|6518.2|6513.7|6507.7|136
1687357800000|2023-06-21 14:30:00|6519.2|6513.2|6511.2|6505.2|6524.2|6518.2|6511.2|6505.2|475
1687358100000|2023-06-21 14:35:00|6511.7|6505.7|6513.7|6507.7|6515.2|6509.2|6509.7|6503.7|176
1687358400000|2023-06-21 14:40:00|6514.2|6508.2|6502.7|6496.7|6518.2|6512.2|6502.7|6496.7|369
1687358700000|2023-06-21 14:45:00|6503.2|6497.2|6496.7|6490.7|6503.2|6497.2|6494.2|6488.2|303
1687359000000|2023-06-21 14:50:00|6497.2|6491.2|6503.7|6497.7|6506.2|6500.2|6494.2|6488.2|191
1687359300000|2023-06-21 14:55:00|6504.2|6498.2|6504.2|6498.2|6506.2|6500.2|6499.2|6493.2|156
1687359600000|2023-06-21 15:00:00|6504.7|6498.7|6500.2|6494.2|6507.2|6501.2|6500.2|6494.2|108
1687359900000|2023-06-21 15:05:00|6500.7|6494.7|6483.7|6477.7|6503.2|6497.2|6481.2|6475.2|391
1687360200000|2023-06-21 15:10:00|6483.2|6477.2|6487.2|6481.2|6487.2|6481.2|6478.2|6472.2|464
1687360500000|2023-06-21 15:15:00|6487.7|6481.7|6485.2|6479.2|6490.7|6484.7|6485.2|6479.2|243
1687360800000|2023-06-21 15:20:00|6484.7|6478.7|6493.2|6487.2|6495.2|6489.2|6484.7|6478.7|231
1687361100000|2023-06-21 15:25:00|6493.7|6487.7|6497.2|6491.2|6503.2|6497.2|6493.7|6487.7|567
1687361400000|2023-06-21 15:30:00|6496.7|6490.7|6503.7|6497.7|6503.7|6497.7|6494.7|6488.7|174
1687361700000|2023-06-21 15:35:00|6503.2|6497.2|6507.2|6501.2|6511.2|6505.2|6503.2|6497.2|126
1687362000000|2023-06-21 15:40:00|6506.2|6500.2|6506.2|6500.2|6510.2|6504.2|6503.2|6497.2|79
1687362300000|2023-06-21 15:45:00|6505.7|6499.7|6505.2|6499.2|6505.7|6499.7|6500.2|6494.2|172
1687362600000|2023-06-21 15:50:00|6505.7|6499.7|6502.2|6496.2|6506.2|6500.2|6501.2|6495.2|185
1687362900000|2023-06-21 15:55:00|6502.7|6496.7|6498.7|6492.7|6504.2|6498.2|6498.2|6492.2|138
1687363200000|2023-06-21 16:00:00|6497.7|6491.7|6500.7|6494.7|6500.7|6494.7|6494.7|6488.7|136
1687363500000|2023-06-21 16:05:00|6501.7|6495.7|6503.7|6497.7|6504.7|6498.7|6500.7|6494.7|47
1687363800000|2023-06-21 16:10:00|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6500.7|6494.7|60
1687364100000|2023-06-21 16:15:00|6502.7|6496.7|6506.7|6500.7|6507.7|6501.7|6502.7|6496.7|76
1687364400000|2023-06-21 16:20:00|6507.7|6501.7|6507.7|6501.7|6510.7|6504.7|6506.7|6500.7|57
1687364700000|2023-06-21 16:25:00|6508.7|6502.7|6509.7|6503.7|6510.7|6504.7|6507.7|6501.7|62
1687365000000|2023-06-21 16:30:00|6510.7|6504.7|6509.7|6503.7|6513.7|6507.7|6509.7|6503.7|69
1687365300000|2023-06-21 16:35:00|6510.7|6504.7|6510.7|6504.7|6513.7|6507.7|6509.7|6503.7|63
1687365600000|2023-06-21 16:40:00|6511.7|6505.7|6510.7|6504.7|6512.7|6506.7|6510.7|6504.7|57
1687365900000|2023-06-21 16:45:00|6509.7|6503.7|6502.7|6496.7|6509.7|6503.7|6501.7|6495.7|175
1687366200000|2023-06-21 16:50:00|6501.7|6495.7|6502.7|6496.7|6505.7|6499.7|6501.7|6495.7|84
1687366500000|2023-06-21 16:55:00|6500.7|6494.7|6503.7|6497.7|6504.7|6498.7|6498.7|6492.7|166
1687366800000|2023-06-21 17:00:00|6501.7|6495.7|6499.7|6493.7|6501.7|6495.7|6497.7|6491.7|116
1687367100000|2023-06-21 17:05:00|6500.7|6494.7|6502.7|6496.7|6502.7|6496.7|6499.7|6493.7|46
1687367400000|2023-06-21 17:10:00|6501.7|6495.7|6500.7|6494.7|6502.7|6496.7|6499.7|6493.7|60
1687367700000|2023-06-21 17:15:00|6502.7|6496.7|6503.7|6497.7|6503.7|6497.7|6501.7|6495.7|38
1687368000000|2023-06-21 17:20:00|6501.7|6495.7|6498.7|6492.7|6501.7|6495.7|6498.7|6492.7|48
1687368300000|2023-06-21 17:25:00|6497.7|6491.7|6501.7|6495.7|6502.7|6496.7|6497.7|6491.7|59
1687368600000|2023-06-21 17:30:00|6502.7|6496.7|6508.7|6502.7|6508.7|6502.7|6502.7|6496.7|42
1687368900000|2023-06-21 17:35:00|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6504.7|6498.7|27
1687369200000|2023-06-21 17:40:00|6508.7|6502.7|6505.7|6499.7|6509.7|6503.7|6504.7|6498.7|860
1687369500000|2023-06-21 17:45:00|6506.7|6500.7|6507.7|6501.7|6510.7|6504.7|6506.7|6500.7|20
1687369800000|2023-06-21 17:50:00|6508.7|6502.7|6510.7|6504.7|6510.7|6504.7|6508.7|6502.7|41
1687370100000|2023-06-21 17:55:00|6511.7|6505.7|6513.7|6507.7|6513.7|6507.7|6510.7|6504.7|83
1687370400000|2023-06-21 18:00:00|6514.7|6508.7|6515.7|6509.7|6516.7|6510.7|6513.7|6507.7|134
1687370700000|2023-06-21 18:05:00|6514.7|6508.7|6515.7|6509.7|6518.7|6512.7|6514.7|6508.7|116
1687371000000|2023-06-21 18:10:00|6514.7|6508.7|6514.7|6508.7|6515.7|6509.7|6513.7|6507.7|60
1687371300000|2023-06-21 18:15:00|6515.7|6509.7|6514.7|6508.7|6515.7|6509.7|6512.7|6506.7|47
1687371600000|2023-06-21 18:20:00|6515.7|6509.7|6518.7|6512.7|6518.7|6512.7|6515.7|6509.7|90
1687371900000|2023-06-21 18:25:00|6519.7|6513.7|6516.7|6510.7|6519.7|6513.7|6516.7|6510.7|87
1687372200000|2023-06-21 18:30:00|6517.7|6511.7|6516.7|6510.7|6517.7|6511.7|6515.7|6509.7|52
1687372500000|2023-06-21 18:35:00|6515.7|6509.7|6519.7|6513.7|6519.7|6513.7|6515.7|6509.7|44
1687372800000|2023-06-21 18:40:00|6520.7|6514.7|6517.7|6511.7|6521.7|6515.7|6516.7|6510.7|82
1687373100000|2023-06-21 18:45:00|6518.7|6512.7|6516.7|6510.7|6518.7|6512.7|6516.7|6510.7|43
1687373400000|2023-06-21 18:50:00|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6514.7|6508.7|70
1687373700000|2023-06-21 18:55:00|6516.7|6510.7|6521.7|6503.7|6521.7|6515.7|6511.7|6503.7|56
1687374000000|2023-06-21 19:00:00|6521.6|6503.6|6518.7|6500.7|6521.7|6503.7|6518.6|6500.6|0
1687374300000|2023-06-21 19:05:00|6518.6|6500.6|6517.9|6499.9|6519|6501|6517.7|6499.7|0
1687374600000|2023-06-21 19:10:00|6518|6500|6520.1|6502.1|6520.2|6502.2|6517.9|6499.9|0
1687374900000|2023-06-21 19:15:00|6520.2|6502.2|6520.2|6502.2|6520.4|6502.4|6519.9|6501.9|0
1687375200000|2023-06-21 19:20:00|6520.1|6502.1|6514.1|6496.1|6520.1|6502.1|6514.1|6496.1|0
1687375500000|2023-06-21 19:25:00|6514.2|6496.2|6513.6|6495.6|6514.2|6496.2|6512|6494|0
1687375800000|2023-06-21 19:30:00|6513.7|6495.7|6509.7|6491.7|6515.6|6497.6|6509.6|6491.6|0
1687376100000|2023-06-21 19:35:00|6509.6|6491.6|6506.7|6488.7|6509.9|6491.9|6505.9|6487.9|0
1687376400000|2023-06-21 19:40:00|6506.6|6488.6|6511.7|6493.7|6512.6|6494.6|6506.4|6488.4|0
1687376700000|2023-06-21 19:45:00|6511.6|6493.6|6510.3|6492.3|6512.2|6494.2|6509.7|6491.7|0
1687377000000|2023-06-21 19:50:00|6510.6|6492.6|6513.6|6495.6|6514.3|6496.3|6510.2|6492.2|0
1687377300000|2023-06-21 19:55:00|6513.5|6495.5|6511.1|6493.1|6513.5|6495.5|6508|6490|0
1687377600000|2023-06-21 20:00:00|6511.3|6493.3|6512.6|6494.6|6513.5|6495.5|6509.9|6491.9|0
1687377900000|2023-06-21 20:05:00|6512.8|6494.8|6513.8|6495.8|6514|6496|6512.3|6494.3|0
1687378200000|2023-06-21 20:10:00|6514|6496|6512.1|6494.1|6514|6496|6512.1|6494.1|0
1687378500000|2023-06-21 20:15:00|6512|6494|6510.9|6492.9|6512.1|6494.1|6510.9|6492.9|0
1687378800000|2023-06-21 20:20:00|6510.7|6492.7|6511.4|6493.4|6511.8|6493.8|6510.4|6492.4|0
1687379100000|2023-06-21 20:25:00|6511.1|6493.1|6511.1|6493.1|6511.5|6493.5|6511.1|6493.1|0
1687379400000|2023-06-21 20:30:00|6511.2|6493.2|6511.8|6493.8|6511.8|6493.8|6510.9|6492.9|0
1687379700000|2023-06-21 20:35:00|6511.4|6493.4|6511.4|6493.4|6511.8|6493.8|6511.1|6493.1|0
1687380000000|2023-06-21 20:40:00|6511.6|6493.6|6511.6|6493.6|6512.1|6494.1|6511.4|6493.4|0
1687380300000|2023-06-21 20:45:00|6511.5|6493.5|6511.1|6493.1|6511.8|6493.8|6511.1|6493.1|0
1687380600000|2023-06-21 20:50:00|6511.3|6493.3|6511.4|6493.4|6511.4|6493.4|6510.6|6492.6|0
1687380900000|2023-06-21 20:55:00|6511.2|6493.2|6511.4|6493.4|6511.5|6493.5|6510.9|6492.9|0
1687381200000|2023-06-21 21:00:00|6511|6493|6511.7|6493.7|6511.8|6493.8|6510.8|6492.8|0
1687381500000|2023-06-21 21:05:00|6511.6|6493.6|6512.1|6494.1|6512.2|6494.2|6511.4|6493.4|0
1687381800000|2023-06-21 21:10:00|6512|6494|6512.1|6494.1|6512.1|6494.1|6511.9|6493.9|0
1687382100000|2023-06-21 21:15:00|6512|6494|6511.9|6493.9|6512|6494|6511.7|6493.7|0
1687382400000|2023-06-21 21:20:00|6512|6494|6512.4|6494.4|6512.4|6494.4|6511.9|6493.9|0
1687382700000|2023-06-21 21:25:00|6512.6|6494.6|6512.4|6494.4|6512.6|6494.6|6512.2|6494.2|0
1687383000000|2023-06-21 21:30:00|6512.6|6494.6|6512.4|6494.4|6512.6|6494.6|6512.4|6494.4|0
1687383600000|2023-06-21 21:40:00|6512.6|6494.6|6512.7|6494.7|6512.7|6494.7|6512.6|6494.6|0
1687383900000|2023-06-21 21:45:00|6512.8|6494.8|6512.4|6494.4|6512.8|6494.8|6512.4|6494.4|0
1687384200000|2023-06-21 21:50:00|6512.6|6494.6|6512.5|6494.5|6512.6|6494.6|6512.3|6494.3|0
1687384500000|2023-06-21 21:55:00|6512.4|6494.4|6512.4|6494.4|6512.7|6494.7|6512.3|6494.3|0
1687384800000|2023-06-21 22:00:00|6512.5|6494.5|6515|6497|6515.1|6497.1|6512.1|6494.1|0
1687385100000|2023-06-21 22:05:00|6515.1|6497.1|6514.2|6496.2|6515.2|6497.2|6514|6496|0
1687385400000|2023-06-21 22:10:00|6514.3|6496.3|6513.1|6495.1|6514.7|6496.7|6513|6495|0
1687385700000|2023-06-21 22:15:00|6513.2|6495.2|6512|6494|6513.2|6495.2|6512|6494|0
1687386000000|2023-06-21 22:20:00|6512.3|6494.3|6511.8|6493.8|6512.3|6494.3|6511.1|6493.1|0
1687386300000|2023-06-21 22:25:00|6511.6|6493.6|6512.5|6494.5|6512.7|6494.7|6510.6|6492.6|0
1687386600000|2023-06-21 22:30:00|6512.7|6494.7|6513.2|6495.2|6513.2|6495.2|6512.7|6494.7|0
1687386900000|2023-06-21 22:35:00|6513.4|6495.4|6513|6495|6513.4|6495.4|6513|6495|0
1687387200000|2023-06-21 22:40:00|6512.7|6494.7|6512.5|6494.5|6512.7|6494.7|6512|6494|0
1687387500000|2023-06-21 22:45:00|6512.6|6494.6|6512.7|6494.7|6513|6495|6512.5|6494.5|0
1687387800000|2023-06-21 22:50:00|6512.8|6494.8|6512.7|6494.7|6512.8|6494.8|6512|6494|0
1687388100000|2023-06-21 22:55:00|6512.9|6494.9|6513|6495|6513.4|6495.4|6512.8|6494.8|0
1687388400000|2023-06-21 23:00:00|6513.2|6495.2|6514.5|6496.5|6514.7|6496.7|6513.2|6495.2|0
1687388700000|2023-06-21 23:05:00|6514.4|6496.4|6514.9|6496.9|6515.2|6497.2|6514.4|6496.4|0
1687389000000|2023-06-21 23:10:00|6514.8|6496.8|6514.9|6496.9|6514.9|6496.9|6514.7|6496.7|0
1687389300000|2023-06-21 23:15:00|6515.1|6497.1|6515.4|6497.4|6515.6|6497.6|6515.1|6497.1|0
1687389600000|2023-06-21 23:20:00|6515.6|6497.6|6515.4|6497.4|6515.6|6497.6|6515.1|6497.1|0
1687389900000|2023-06-21 23:25:00|6515.2|6497.2|6514.5|6496.5|6515.2|6497.2|6514.4|6496.4|0
1687390200000|2023-06-21 23:30:00|6514.6|6496.6|6515.1|6497.1|6515.1|6497.1|6514.2|6496.2|0
1687390500000|2023-06-21 23:35:00|6515|6497|6514.9|6496.9|6515|6497|6514.9|6496.9|0
1687390800000|2023-06-21 23:40:00|6514.8|6496.8|6514.9|6496.9|6515.1|6497.1|6514.7|6496.7|0
1687391100000|2023-06-21 23:45:00|6514.8|6496.8|6514.4|6496.4|6514.9|6496.9|6514.2|6496.2|0
1687391400000|2023-06-21 23:50:00|6514.2|6496.2|6514.2|6496.2|6514.4|6496.4|6513.6|6495.6|0
1687391700000|2023-06-21 23:55:00|6514.3|6496.3|6514.4|6496.4|6514.4|6496.4|6514.2|6496.2|0
1687392000000|2023-06-22 00:00:00|6514.2|6496.2|6516.1|6498.1|6516.1|6498.1|6514.2|6496.2|0
1687392300000|2023-06-22 00:05:00|6515.9|6497.9|6515.4|6497.4|6515.9|6497.9|6514.2|6496.2|0
1687392600000|2023-06-22 00:10:00|6515.6|6497.6|6516|6498|6516|6498|6514.8|6496.8|0
1687392900000|2023-06-22 00:15:00|6515.9|6497.9|6516.5|6498.5|6516.7|6498.7|6514.8|6496.8|0
1687393200000|2023-06-22 00:20:00|6516.2|6498.2|6515.1|6497.1|6516.2|6498.2|6514.8|6496.8|0
1687393500000|2023-06-22 00:25:00|6514.9|6496.9|6515.2|6497.2|6515.4|6497.4|6514.4|6496.4|0
1687393800000|2023-06-22 00:30:00|6515.4|6497.4|6513.9|6495.9|6515.4|6497.4|6513.6|6495.6|0
1687394100000|2023-06-22 00:35:00|6513.6|6495.6|6513.5|6495.5|6513.8|6495.8|6513.3|6495.3|0
1687394400000|2023-06-22 00:40:00|6513.6|6495.6|6513.5|6495.5|6513.8|6495.8|6513.3|6495.3|0
1687394700000|2023-06-22 00:45:00|6513.8|6495.8|6513.8|6495.8|6514.3|6496.3|6513.8|6495.8|0
1687395000000|2023-06-22 00:50:00|6514|6496|6513.4|6495.4|6514|6496|6512.7|6494.7|0
1687395300000|2023-06-22 00:55:00|6513.3|6495.3|6513.5|6495.5|6514|6496|6513.1|6495.1|0
1687395600000|2023-06-22 01:00:00|6513.8|6495.8|6513.4|6495.4|6514.2|6496.2|6513.4|6495.4|0
1687395900000|2023-06-22 01:05:00|6513.3|6495.3|6513.1|6495.1|6513.3|6495.3|6512|6494|0
1687396200000|2023-06-22 01:10:00|6513|6495|6512.3|6494.3|6513.2|6495.2|6512.3|6494.3|0
1687396500000|2023-06-22 01:15:00|6512.6|6494.6|6512|6494|6512.8|6494.8|6512|6494|0
1687396800000|2023-06-22 01:20:00|6512.1|6494.1|6511.7|6493.7|6512.3|6494.3|6511.7|6493.7|0
1687397100000|2023-06-22 01:25:00|6511.6|6493.6|6511.2|6493.2|6511.7|6493.7|6511|6493|0
1687397400000|2023-06-22 01:30:00|6511|6493|6510.2|6492.2|6511.2|6493.2|6510|6492|0
1687397700000|2023-06-22 01:35:00|6510.1|6492.1|6511|6493|6511|6493|6509.8|6491.8|0
1687398000000|2023-06-22 01:40:00|6511.1|6493.1|6510.6|6492.6|6511.3|6493.3|6510.6|6492.6|0
1687398300000|2023-06-22 01:45:00|6510.7|6492.7|6509.7|6491.7|6510.9|6492.9|6509.2|6491.2|0
1687398600000|2023-06-22 01:50:00|6509.8|6491.8|6513.1|6495.1|6513.1|6495.1|6509.7|6491.7|0
1687398900000|2023-06-22 01:55:00|6512.9|6494.9|6502.6|6484.6|6512.9|6494.9|6502.4|6484.4|0
1687399200000|2023-06-22 02:00:00|6502.5|6484.5|6502|6484|6502.6|6484.6|6501.6|6483.6|0
1687399500000|2023-06-22 02:05:00|6501.8|6483.8|6502|6484|6502.3|6484.3|6501.8|6483.8|0
1687399800000|2023-06-22 02:10:00|6501.8|6483.8|6499|6481|6501.8|6483.8|6498.7|6480.7|0
1687400100000|2023-06-22 02:15:00|6498.8|6480.8|6499.9|6481.9|6500|6482|6498.7|6480.7|0
1687400400000|2023-06-22 02:20:00|6499.7|6481.7|6499.9|6481.9|6500.2|6482.2|6499.5|6481.5|0
1687400700000|2023-06-22 02:25:00|6499.8|6481.8|6501|6483|6501|6483|6499.7|6481.7|0
1687401000000|2023-06-22 02:30:00|6501.2|6483.2|6501.5|6483.5|6501.7|6483.7|6500.7|6482.7|0
1687401300000|2023-06-22 02:35:00|6501.7|6483.7|6502.1|6484.1|6502.2|6484.2|6501.2|6483.2|0
1687401600000|2023-06-22 02:40:00|6502.2|6484.2|6502.4|6484.4|6502.4|6484.4|6501.8|6483.8|0
1687401900000|2023-06-22 02:45:00|6502.5|6484.5|6502.7|6484.7|6502.9|6484.9|6502.4|6484.4|0
1687402200000|2023-06-22 02:50:00|6502.8|6484.8|6502.1|6484.1|6502.9|6484.9|6502.1|6484.1|0
1687402500000|2023-06-22 02:55:00|6502|6484|6502.1|6484.1|6502.3|6484.3|6501.9|6483.9|0
1687402800000|2023-06-22 03:00:00|6502.3|6484.3|6502.1|6484.1|6502.3|6484.3|6501.9|6483.9|0
1687403100000|2023-06-22 03:05:00|6502|6484|6502|6484|6502.4|6484.4|6501.9|6483.9|0
1687403400000|2023-06-22 03:10:00|6502.1|6484.1|6502.5|6484.5|6502.8|6484.8|6502.1|6484.1|0
1687403700000|2023-06-22 03:15:00|6502.4|6484.4|6501.5|6483.5|6502.4|6484.4|6500.8|6482.8|0
1687404000000|2023-06-22 03:20:00|6501.3|6483.3|6500.2|6482.2|6501.3|6483.3|6500|6482|0
1687404300000|2023-06-22 03:25:00|6499.5|6481.5|6499.9|6481.9|6500.1|6482.1|6499.4|6481.4|0
1687404600000|2023-06-22 03:30:00|6500|6482|6500.5|6482.5|6500.6|6482.6|6499.7|6481.7|0
1687404900000|2023-06-22 03:35:00|6500.6|6482.6|6502|6484|6502|6484|6500.6|6482.6|0
1687405200000|2023-06-22 03:40:00|6502.2|6484.2|6501.6|6483.6|6502.2|6484.2|6501.3|6483.3|0
1687405500000|2023-06-22 03:45:00|6501.7|6483.7|6502.4|6484.4|6502.4|6484.4|6501.5|6483.5|0
1687405800000|2023-06-22 03:50:00|6502.3|6484.3|6502.2|6484.2|6502.4|6484.4|6502|6484|0
1687406100000|2023-06-22 03:55:00|6502|6484|6502.2|6484.2|6502.4|6484.4|6502|6484|0
1687406400000|2023-06-22 04:00:00|6502.3|6484.3|6502.3|6484.3|6502.7|6484.7|6502.2|6484.2|0
1687406700000|2023-06-22 04:05:00|6502.4|6484.4|6501.8|6483.8|6502.7|6484.7|6501.8|6483.8|0
1687407000000|2023-06-22 04:10:00|6501.5|6483.5|6501.2|6483.2|6501.8|6483.8|6501|6483|0
1687407300000|2023-06-22 04:15:00|6501.3|6483.3|6501.5|6483.5|6501.8|6483.8|6501.3|6483.3|0
1687407600000|2023-06-22 04:20:00|6501.6|6483.6|6501.5|6483.5|6501.8|6483.8|6501.5|6483.5|0
1687407900000|2023-06-22 04:25:00|6501.3|6483.3|6499.7|6481.7|6501.3|6483.3|6499.4|6481.4|0
1687408200000|2023-06-22 04:30:00|6499.6|6481.6|6494.9|6476.9|6499.9|6481.9|6494.7|6476.7|0
1687408500000|2023-06-22 04:35:00|6495.1|6477.1|6495.9|6477.9|6495.9|6477.9|6495.1|6477.1|0
1687408800000|2023-06-22 04:40:00|6495.6|6477.6|6495.4|6477.4|6495.6|6477.6|6495.2|6477.2|0
1687409100000|2023-06-22 04:45:00|6495.6|6477.6|6493.8|6475.8|6495.6|6477.6|6493.8|6475.8|0
1687409400000|2023-06-22 04:50:00|6493.9|6475.9|6493.9|6475.9|6494.3|6476.3|6493.3|6475.3|0
1687409700000|2023-06-22 04:55:00|6494|6476|6493.7|6475.7|6494.1|6476.1|6493.2|6475.2|0
1687410000000|2023-06-22 05:00:00|6493.9|6475.9|6483.7|6465.7|6493.9|6475.9|6483.7|6465.7|0
1687410300000|2023-06-22 05:05:00|6483.9|6465.9|6481.7|6463.7|6484|6466|6481.7|6463.7|0
1687410600000|2023-06-22 05:10:00|6481.9|6463.9|6482.1|6464.1|6482.8|6464.8|6481.8|6463.8|0
1687410900000|2023-06-22 05:15:00|6482|6464|6483.1|6465.1|6483.3|6465.3|6481.9|6463.9|0
1687411200000|2023-06-22 05:20:00|6482.9|6464.9|6483.5|6465.5|6483.9|6465.9|6482.9|6464.9|0
1687411500000|2023-06-22 05:25:00|6483.3|6465.3|6483.3|6465.3|6483.7|6465.7|6482.7|6464.7|0
1687411800000|2023-06-22 05:30:00|6483.2|6465.2|6483.1|6465.1|6483.4|6465.4|6482.9|6464.9|0
1687412100000|2023-06-22 05:35:00|6482.8|6464.8|6483.6|6465.6|6483.8|6465.8|6482.7|6464.7|0
1687412400000|2023-06-22 05:40:00|6483.8|6465.8|6482.5|6464.5|6483.8|6465.8|6482.3|6464.3|0
1687412700000|2023-06-22 05:45:00|6482.3|6464.3|6483.9|6465.9|6484.2|6466.2|6482.3|6464.3|0
1687413000000|2023-06-22 05:50:00|6483.8|6465.8|6483.7|6465.7|6484.1|6466.1|6483.5|6465.5|0
1687413300000|2023-06-22 05:55:00|6483.6|6465.6|6483.9|6465.9|6483.9|6465.9|6482.7|6464.7|0
1687413600000|2023-06-22 06:00:00|6483.7|6465.7|6479.7|6461.7|6484.1|6466.1|6479.7|6461.7|0
1687413900000|2023-06-22 06:05:00|6479.9|6461.9|6482.2|6464.2|6483.1|6465.1|6479.9|6461.9|0
1687414200000|2023-06-22 06:10:00|6482|6464|6477.8|6459.8|6482.4|6464.4|6476.6|6458.6|0
1687414500000|2023-06-22 06:15:00|6477.9|6459.9|6480.9|6462.9|6481.3|6463.3|6477.9|6459.9|0
1687414800000|2023-06-22 06:20:00|6480.7|6462.7|6479.1|6461.1|6481.1|6463.1|6478.3|6460.3|0
1687415100000|2023-06-22 06:25:00|6479.2|6461.2|6480.1|6462.1|6480.3|6462.3|6478.8|6460.8|0
1687415400000|2023-06-22 06:30:00|6480|6462|6480.5|6462.5|6481|6463|6479.2|6461.2|0
1687415700000|2023-06-22 06:35:00|6480.3|6462.3|6478.6|6460.6|6480.5|6462.5|6478.2|6460.2|0
1687416000000|2023-06-22 06:40:00|6478.7|6460.7|6474.7|6456.7|6479.7|6461.7|6474.1|6456.1|0
1687416300000|2023-06-22 06:45:00|6474.8|6456.8|6471.2|6453.2|6475.3|6457.3|6468.6|6450.6|0
1687416600000|2023-06-22 06:50:00|6471|6453|6471.7|6453.7|6471.9|6453.9|6470|6452|0
1687416900000|2023-06-22 06:55:00|6471.4|6453.4|6470.5|6452.5|6471.7|6453.7|6469.6|6451.6|0
1687417200000|2023-06-22 07:00:00|6470.3|6452.3|6467.7|6449.7|6470.7|6452.7|6466.5|6448.5|0
1687417500000|2023-06-22 07:05:00|6467.9|6449.9|6468.7|6450.7|6468.7|6450.7|6466|6448|0
1687417800000|2023-06-22 07:10:00|6468.9|6450.9|6465|6447|6469.8|6451.8|6464.6|6446.6|0
1687418100000|2023-06-22 07:15:00|6464.9|6446.9|6467.5|6449.5|6468.7|6450.7|6464.6|6446.6|0
1687418400000|2023-06-22 07:20:00|6467.9|6449.9|6466.8|6448.8|6469|6451|6464.8|6446.8|0
1687418700000|2023-06-22 07:25:00|6466.7|6448.7|6466.9|6448.9|6468.3|6450.3|6465.4|6447.4|0
1687419000000|2023-06-22 07:30:00|6467.1|6449.1|6467.2|6449.2|6470.4|6452.4|6466|6448|0
1687419300000|2023-06-22 07:35:00|6467.4|6449.4|6468.3|6450.3|6469.2|6451.2|6466.5|6448.5|0
1687419600000|2023-06-22 07:40:00|6468.2|6450.2|6469.5|6451.5|6470.4|6452.4|6467.4|6449.4|0
1687419900000|2023-06-22 07:45:00|6469.6|6451.6|6468.3|6450.3|6470.5|6452.5|6467.2|6449.2|0
1687420200000|2023-06-22 07:50:00|6468.4|6450.4|6470.4|6452.4|6473|6455|6468.4|6450.4|0
1687420500000|2023-06-22 07:55:00|6470.6|6452.6|6469|6451|6471.4|6453.4|6468.5|6450.5|0
1687420800000|2023-06-22 08:00:00|6469.2|6451.2|6470.2|6452.2|6470.2|6452.2|6468|6450|0
1687421100000|2023-06-22 08:05:00|6470|6452|6472.9|6454.9|6474|6456|6470|6452|0
1687421400000|2023-06-22 08:10:00|6473|6455|6472.8|6454.8|6473.8|6455.8|6471.4|6453.4|0
1687421700000|2023-06-22 08:15:00|6473|6455|6474.5|6456.5|6475.1|6457.1|6472.5|6454.5|0
1687422000000|2023-06-22 08:20:00|6474.1|6456.1|6474.4|6456.4|6475.8|6457.8|6474|6456|0
1687422300000|2023-06-22 08:25:00|6474.6|6456.6|6474.4|6456.4|6474.7|6456.7|6473.3|6455.3|0
1687422600000|2023-06-22 08:30:00|6474.2|6456.2|6474.4|6456.4|6474.7|6456.7|6472.6|6454.6|0
1687422900000|2023-06-22 08:35:00|6474.5|6456.5|6475.7|6457.7|6476.2|6458.2|6474.5|6456.5|0
1687423200000|2023-06-22 08:40:00|6475.6|6457.6|6475.5|6457.5|6475.9|6457.9|6474.9|6456.9|0
1687423500000|2023-06-22 08:45:00|6475.3|6457.3|6475.6|6457.6|6476.2|6458.2|6474.7|6456.7|0
1687423800000|2023-06-22 08:50:00|6475.7|6457.7|6473|6455|6475.9|6457.9|6472.9|6454.9|0
1687424100000|2023-06-22 08:55:00|6472.9|6454.9|6474.3|6456.3|6474.7|6456.7|6472.9|6454.9|0
1687424400000|2023-06-22 09:00:00|6474.5|6456.5|6475.4|6457.4|6475.5|6457.5|6474.3|6456.3|0
1687424700000|2023-06-22 09:05:00|6475.5|6457.5|6474.6|6456.6|6475.6|6457.6|6474.6|6456.6|0
1687425000000|2023-06-22 09:10:00|6474.4|6456.4|6476.3|6458.3|6476.3|6458.3|6474.4|6456.4|0
1687425300000|2023-06-22 09:15:00|6476.1|6458.1|6476.8|6458.8|6476.8|6458.8|6475.7|6457.7|0
1687425600000|2023-06-22 09:20:00|6476.9|6458.9|6475.5|6457.5|6477.1|6459.1|6475.3|6457.3|0
1687425900000|2023-06-22 09:25:00|6475.6|6457.6|6474.2|6456.2|6475.6|6457.6|6474|6456|0
1687426200000|2023-06-22 09:30:00|6474.3|6456.3|6475.5|6457.5|6476.1|6458.1|6474.2|6456.2|0
1687426500000|2023-06-22 09:35:00|6475.6|6457.6|6476.5|6458.5|6476.5|6458.5|6475.4|6457.4|0
1687426800000|2023-06-22 09:40:00|6476.6|6458.6|6476.9|6458.9|6477|6459|6476.1|6458.1|0
1687427100000|2023-06-22 09:45:00|6477.1|6459.1|6478.9|6460.9|6478.9|6460.9|6476.9|6458.9|0
1687427400000|2023-06-22 09:50:00|6479|6461|6477.3|6459.3|6479|6461|6477|6459|0
1687427700000|2023-06-22 09:55:00|6477.2|6459.2|6476.6|6458.6|6477.3|6459.3|6475.9|6457.9|0
1687428000000|2023-06-22 10:00:00|6476.4|6458.4|6475|6457|6477.2|6459.2|6474.8|6456.8|0
1687428300000|2023-06-22 10:05:00|6475.2|6457.2|6474.1|6456.1|6475.2|6457.2|6473.8|6455.8|0
1687428600000|2023-06-22 10:10:00|6473.9|6455.9|6475.3|6457.3|6475.8|6457.8|6473.2|6455.2|0
1687428900000|2023-06-22 10:15:00|6475|6457|6473.5|6455.5|6475.1|6457.1|6472.9|6454.9|0
1687429200000|2023-06-22 10:20:00|6473.7|6455.7|6475.9|6457.9|6476.1|6458.1|6473.3|6455.3|0
1687429500000|2023-06-22 10:25:00|6476.1|6458.1|6475.2|6457.2|6477|6459|6474.9|6456.9|0
1687429800000|2023-06-22 10:30:00|6475.5|6457.5|6475|6457|6475.8|6457.8|6474.7|6456.7|0
1687430100000|2023-06-22 10:35:00|6474.8|6456.8|6473.4|6455.4|6475|6457|6473.2|6455.2|0
1687430400000|2023-06-22 10:40:00|6473.6|6455.6|6472.3|6454.3|6474.1|6456.1|6472.3|6454.3|0
1687430700000|2023-06-22 10:45:00|6472.1|6454.1|6471.6|6453.6|6472.3|6454.3|6471|6453|0
1687431000000|2023-06-22 10:50:00|6471.8|6453.8|6470.6|6452.6|6472.2|6454.2|6470.3|6452.3|0
1687431300000|2023-06-22 10:55:00|6470.8|6452.8|6472.3|6454.3|6472.4|6454.4|6470.5|6452.5|0
1687431600000|2023-06-22 11:00:00|6472.2|6454.2|6470.3|6452.3|6472.2|6454.2|6469|6451|0
1687431900000|2023-06-22 11:05:00|6470.2|6452.2|6472|6454|6472.3|6454.3|6469|6451|0
1687432200000|2023-06-22 11:10:00|6472.1|6454.1|6469.8|6451.8|6472.1|6454.1|6469.6|6451.6|0
1687432500000|2023-06-22 11:15:00|6469.9|6451.9|6473.1|6455.1|6473.2|6455.2|6469.6|6451.6|0
1687432800000|2023-06-22 11:20:00|6473|6455|6472.4|6454.4|6474.6|6456.6|6472.3|6454.3|0
1687433100000|2023-06-22 11:25:00|6472.2|6454.2|6471|6453|6472.6|6454.6|6471|6453|0
1687433400000|2023-06-22 11:30:00|6470.8|6452.8|6473.5|6455.5|6474|6456|6470.2|6452.2|0
1687433700000|2023-06-22 11:35:00|6473.7|6455.7|6473.6|6455.6|6474.1|6456.1|6472.8|6454.8|0
1687434000000|2023-06-22 11:40:00|6473.8|6455.8|6474.5|6456.5|6474.7|6456.7|6473.2|6455.2|0
1687434300000|2023-06-22 11:45:00|6474.6|6456.6|6474.7|6456.7|6474.7|6456.7|6473.6|6455.6|0
1687434600000|2023-06-22 11:50:00|6474.8|6456.8|6475.2|6457.2|6475.5|6457.5|6474.3|6456.3|0
1687434900000|2023-06-22 11:55:00|6475.4|6457.4|6475.3|6457.3|6475.4|6457.4|6473.7|6455.7|0
1687435200000|2023-06-22 12:00:00|6475.4|6457.4|6474.6|6456.6|6476.4|6458.4|6474.1|6456.1|0
1687435500000|2023-06-22 12:05:00|6474.5|6456.5|6475.6|6457.6|6475.8|6457.8|6474.1|6456.1|0
1687435800000|2023-06-22 12:10:00|6475.4|6457.4|6474.8|6456.8|6476.1|6458.1|6474.8|6456.8|0
1687436100000|2023-06-22 12:15:00|6474.5|6456.5|6475.7|6457.7|6476.3|6458.3|6474.5|6456.5|0
1687436400000|2023-06-22 12:20:00|6475.5|6457.5|6475.8|6457.8|6476.1|6458.1|6475.3|6457.3|0
1687436700000|2023-06-22 12:25:00|6475.9|6457.9|6474.8|6456.8|6476.2|6458.2|6474.4|6456.4|0
1687437000000|2023-06-22 12:30:00|6475|6457|6479.9|6461.9|6480.5|6462.5|6475|6457|0
1687437300000|2023-06-22 12:35:00|6480.1|6462.1|6478.8|6460.8|6480.6|6462.6|6477.9|6459.9|0
1687437600000|2023-06-22 12:40:00|6478.7|6460.7|6477.9|6459.9|6479.9|6461.9|6477|6459|0
1687437900000|2023-06-22 12:45:00|6477.7|6459.7|6477.1|6459.1|6478.5|6460.5|6476.9|6458.9|0
1687438200000|2023-06-22 12:50:00|6477|6459|6475.8|6457.8|6478|6460|6475.8|6457.8|0
1687438500000|2023-06-22 12:55:00|6475.6|6457.6|6475.2|6457.2|6476.1|6458.1|6474.5|6456.5|0
1687438800000|2023-06-22 13:00:00|6474.8|6456.8|6476.7|6458.7|6476.9|6458.9|6474.3|6456.3|0
1687439100000|2023-06-22 13:05:00|6476.9|6458.9|6475.4|6457.4|6477|6459|6474.9|6456.9|0
1687439400000|2023-06-22 13:10:00|6475.2|6457.2|6474.4|6456.4|6476|6458|6474.4|6456.4|0
1687439700000|2023-06-22 13:15:00|6474.2|6456.2|6473.6|6455.6|6474.2|6456.2|6472.7|6454.7|0
1687440000000|2023-06-22 13:20:00|6473.3|6455.3|6473.8|6455.8|6473.9|6455.9|6472.9|6454.9|0
1687440300000|2023-06-22 13:25:00|6473.3|6455.3|6475.3|6457.3|6476.2|6458.2|6473.1|6455.1|0
1687440600000|2023-06-22 13:30:00|6475.7|6457.7|6473.9|6455.9|6482.8|6464.8|6472.2|6454.2|0
1687440900000|2023-06-22 13:35:00|6473.8|6455.8|6453.8|6435.8|6473.9|6455.9|6441.4|6423.4|0
1687441200000|2023-06-22 13:40:00|6453.9|6435.9|6463.4|6445.4|6463.5|6445.5|6451.8|6433.8|0
1687441500000|2023-06-22 13:45:00|6463.5|6445.5|6469.2|6451.2|6470.9|6452.9|6462.9|6444.9|0
1687441800000|2023-06-22 13:50:00|6469.3|6451.3|6468.5|6450.5|6473.8|6455.8|6465.4|6447.4|0
1687442100000|2023-06-22 13:55:00|6468.6|6450.6|6475|6457|6477.5|6459.5|6465.2|6447.2|0
1687442400000|2023-06-22 14:00:00|6475.1|6457.1|6476.4|6458.4|6479.8|6461.8|6472.9|6454.9|0
1687442700000|2023-06-22 14:05:00|6476.3|6458.3|6473.3|6455.3|6476.5|6458.5|6469.6|6451.6|0
1687443000000|2023-06-22 14:10:00|6473.4|6455.4|6485|6467|6488.3|6470.3|6473.3|6455.3|0
1687443300000|2023-06-22 14:15:00|6484.9|6466.9|6482|6464|6485.4|6467.4|6475.9|6457.9|0
1687443600000|2023-06-22 14:20:00|6481.9|6463.9|6475.7|6457.7|6482.1|6464.1|6471.1|6453.1|0
1687443900000|2023-06-22 14:25:00|6475.8|6457.8|6480.5|6462.5|6480.7|6462.7|6473.6|6455.6|0
1687444200000|2023-06-22 14:30:00|6480.6|6462.6|6478.8|6460.8|6485|6467|6478.8|6460.8|0
1687444500000|2023-06-22 14:35:00|6478.7|6460.7|6480.9|6462.9|6483|6465|6473|6455|0
1687444800000|2023-06-22 14:40:00|6480.8|6462.8|6467.3|6449.3|6480.8|6462.8|6466.3|6448.3|0
1687445100000|2023-06-22 14:45:00|6467.2|6449.2|6473.1|6455.1|6473.1|6455.1|6465.6|6447.6|0
1687445400000|2023-06-22 14:50:00|6473|6455|6475.7|6457.7|6479.6|6461.6|6472.9|6454.9|0
1687445700000|2023-06-22 14:55:00|6475.6|6457.6|6471.8|6453.8|6475.7|6457.7|6469.4|6451.4|0
1687446000000|2023-06-22 15:00:00|6471.9|6453.9|6481.6|6463.6|6481.7|6463.7|6471.8|6453.8|0
1687446300000|2023-06-22 15:05:00|6481.7|6463.7|6480|6462|6488.7|6470.7|6479.1|6461.1|0
1687446600000|2023-06-22 15:10:00|6480.1|6462.1|6482.3|6464.3|6482.3|6464.3|6477.6|6459.6|0
1687446900000|2023-06-22 15:15:00|6482.4|6464.4|6482.7|6464.7|6485.2|6467.2|6481.9|6463.9|0
1687447200000|2023-06-22 15:20:00|6482.8|6464.8|6477.1|6459.1|6482.8|6464.8|6476.6|6458.6|0
1687447500000|2023-06-22 15:25:00|6477.2|6459.2|6475.9|6457.9|6478.3|6460.3|6471.5|6453.5|0
1687447800000|2023-06-22 15:30:00|6476|6458|6479.1|6461.1|6479.4|6461.4|6475.7|6457.7|0
1687448100000|2023-06-22 15:35:00|6479|6461|6487.5|6469.5|6488|6470|6479|6461|0
1687448400000|2023-06-22 15:40:00|6487.6|6469.6|6492.1|6474.1|6492.2|6474.2|6487.5|6469.5|0
1687448700000|2023-06-22 15:45:00|6492.2|6474.2|6486.8|6468.8|6492.2|6474.2|6486.6|6468.6|0
1687449000000|2023-06-22 15:50:00|6487.7|6469.7|6480.9|6462.9|6487.9|6469.9|6478.6|6460.6|0
1687449300000|2023-06-22 15:55:00|6481|6463|6481.3|6463.3|6481.3|6463.3|6479|6461|0
1687449600000|2023-06-22 16:00:00|6481.2|6463.2|6478.5|6460.5|6481.2|6463.2|6476.4|6458.4|0
1687449900000|2023-06-22 16:05:00|6478.6|6460.6|6474.1|6456.1|6480.3|6462.3|6472.1|6454.1|0
1687450200000|2023-06-22 16:10:00|6474|6456|6474.8|6456.8|6475.2|6457.2|6472.8|6454.8|0
1687450500000|2023-06-22 16:15:00|6474.9|6456.9|6475.1|6457.1|6477.4|6459.4|6473.7|6455.7|0
1687450800000|2023-06-22 16:20:00|6475|6457|6474.4|6456.4|6475.9|6457.9|6474.1|6456.1|0
1687451100000|2023-06-22 16:25:00|6474.3|6456.3|6472.2|6454.2|6474.3|6456.3|6469.1|6451.1|0
1687451400000|2023-06-22 16:30:00|6472.3|6454.3|6477.9|6459.9|6478|6460|6472.2|6454.2|0
1687451700000|2023-06-22 16:35:00|6478|6460|6476.9|6458.9|6479.4|6461.4|6476.8|6458.8|0
1687452000000|2023-06-22 16:40:00|6476.8|6458.8|6474.1|6456.1|6476.8|6458.8|6473.2|6455.2|0
1687452300000|2023-06-22 16:45:00|6474|6456|6475.6|6457.6|6477.7|6459.7|6473.9|6455.9|0
1687452600000|2023-06-22 16:50:00|6475.7|6457.7|6473.4|6455.4|6475.7|6457.7|6473.4|6455.4|0
1687452900000|2023-06-22 16:55:00|6473.5|6455.5|6476.5|6458.5|6476.8|6458.8|6473.5|6455.5|0
1687453200000|2023-06-22 17:00:00|6476.6|6458.6|6471.3|6453.3|6477.4|6459.4|6471.1|6453.1|0
1687453500000|2023-06-22 17:05:00|6471.2|6453.2|6475.1|6457.1|6475.8|6457.8|6471|6453|0
1687453800000|2023-06-22 17:10:00|6475|6457|6477|6459|6477.2|6459.2|6474.9|6456.9|0
1687454100000|2023-06-22 17:15:00|6476.9|6458.9|6479.1|6461.1|6479.9|6461.9|6475.7|6457.7|0
1687454400000|2023-06-22 17:20:00|6479|6461|6481.3|6463.3|6482.2|6464.2|6478.9|6460.9|0
1687454700000|2023-06-22 17:25:00|6481.4|6463.4|6484.1|6466.1|6484.1|6466.1|6481.4|6463.4|0
1687455000000|2023-06-22 17:30:00|6484.2|6466.2|6480.5|6462.5|6485.3|6467.3|6480.3|6462.3|0
1687455300000|2023-06-22 17:35:00|6480.4|6462.4|6480.8|6462.8|6480.9|6462.9|6478.4|6460.4|0
1687455600000|2023-06-22 17:40:00|6480.9|6462.9|6484.3|6466.3|6484.4|6466.4|6480.8|6462.8|0
1687455900000|2023-06-22 17:45:00|6484.4|6466.4|6483.4|6465.4|6484.5|6466.5|6482.4|6464.4|0
1687456200000|2023-06-22 17:50:00|6483.5|6465.5|6483.6|6465.6|6483.6|6465.6|6481.7|6463.7|0
1687456500000|2023-06-22 17:55:00|6483.5|6465.5|6487.5|6469.5|6487.5|6469.5|6483.5|6465.5|0
1687456800000|2023-06-22 18:00:00|6487.4|6469.4|6488.6|6470.6|6489.6|6471.6|6487.3|6469.3|0
1687457100000|2023-06-22 18:05:00|6488.5|6470.5|6488.1|6470.1|6489.6|6471.6|6488.1|6470.1|0
1687457400000|2023-06-22 18:10:00|6488.2|6470.2|6491.9|6473.9|6491.9|6473.9|6487.3|6469.3|0
1687457700000|2023-06-22 18:15:00|6491.8|6473.8|6488.9|6470.9|6492|6474|6488.8|6470.8|0
1687458000000|2023-06-22 18:20:00|6489|6471|6487.6|6469.6|6489.3|6471.3|6486.4|6468.4|0
1687458300000|2023-06-22 18:25:00|6487.7|6469.7|6492.5|6474.5|6492.6|6474.6|6487.4|6469.4|0
1687458600000|2023-06-22 18:30:00|6492.4|6474.4|6488|6470|6492.8|6474.8|6487.8|6469.8|0
1687458900000|2023-06-22 18:35:00|6487.9|6469.9|6489.5|6471.5|6489.5|6471.5|6487.7|6469.7|0
1687459200000|2023-06-22 18:40:00|6489.6|6471.6|6490.3|6472.3|6490.3|6472.3|6488.2|6470.2|0
1687459500000|2023-06-22 18:45:00|6490.2|6472.2|6490.1|6472.1|6491.2|6473.2|6489.6|6471.6|0
1687459800000|2023-06-22 18:50:00|6490|6472|6489.9|6471.9|6490.8|6472.8|6488.7|6470.7|0
1687460100000|2023-06-22 18:55:00|6489.8|6471.8|6492.4|6474.4|6492.4|6474.4|6489.8|6471.8|0
1687460400000|2023-06-22 19:00:00|6492.3|6474.3|6488.3|6470.3|6492.5|6474.5|6487.3|6469.3|0
1687460700000|2023-06-22 19:05:00|6488.2|6470.2|6489|6471|6489.5|6471.5|6487.3|6469.3|0
1687461000000|2023-06-22 19:10:00|6488.9|6470.9|6488.3|6470.3|6489.3|6471.3|6487.9|6469.9|0
1687461300000|2023-06-22 19:15:00|6488.2|6470.2|6486.3|6468.3|6489.4|6471.4|6484.3|6466.3|0
1687461600000|2023-06-22 19:20:00|6486.2|6468.2|6481.5|6463.5|6486.3|6468.3|6481.1|6463.1|0
1687461900000|2023-06-22 19:25:00|6481.4|6463.4|6481.6|6463.6|6482.4|6464.4|6481.2|6463.2|0
1687462200000|2023-06-22 19:30:00|6481.5|6463.5|6481.3|6463.3|6481.5|6463.5|6478.4|6460.4|0
1687462500000|2023-06-22 19:35:00|6481.4|6463.4|6484.4|6466.4|6484.4|6466.4|6481.2|6463.2|0
1687462800000|2023-06-22 19:40:00|6484.5|6466.5|6482.8|6464.8|6484.5|6466.5|6482.6|6464.6|0
1687463100000|2023-06-22 19:45:00|6483.7|6465.7|6482.9|6464.9|6484|6466|6482.7|6464.7|0
1687463400000|2023-06-22 19:50:00|6483.8|6465.8|6487.5|6469.5|6487.5|6469.5|6482.7|6464.7|0
1687463700000|2023-06-22 19:55:00|6487.6|6469.6|6485.6|6467.6|6487.6|6469.6|6482.2|6464.2|0
1687464000000|2023-06-22 20:00:00|6485.4|6467.4|6485.1|6467.1|6486.6|6468.6|6483.7|6465.7|0
1687464300000|2023-06-22 20:05:00|6484.9|6466.9|6482|6464|6484.9|6466.9|6481.7|6463.7|0
1687464600000|2023-06-22 20:10:00|6482.2|6464.2|6483|6465|6483.4|6465.4|6481.7|6463.7|0
1687464900000|2023-06-22 20:15:00|6483.2|6465.2|6483.9|6465.9|6484.4|6466.4|6483.1|6465.1|0
1687465200000|2023-06-22 20:20:00|6484|6466|6483.4|6465.4|6484.9|6466.9|6483.2|6465.2|0
1687465500000|2023-06-22 20:25:00|6483.3|6465.3|6484.2|6466.2|6484.2|6466.2|6483.3|6465.3|0
1687465800000|2023-06-22 20:30:00|6484.4|6466.4|6484.9|6466.9|6485.1|6467.1|6484.4|6466.4|0
1687466100000|2023-06-22 20:35:00|6485.1|6467.1|6485.6|6467.6|6485.9|6467.9|6485.1|6467.1|0
1687466400000|2023-06-22 20:40:00|6485.8|6467.8|6486.1|6468.1|6486.1|6468.1|6485.8|6467.8|0
1687466700000|2023-06-22 20:45:00|6486|6468|6486.4|6468.4|6486.4|6468.4|6485.4|6467.4|0
1687467000000|2023-06-22 20:50:00|6486.6|6468.6|6487.3|6469.3|6487.8|6469.8|6486.1|6468.1|0
1687467300000|2023-06-22 20:55:00|6487.2|6469.2|6486.6|6468.6|6488.1|6470.1|6486.2|6468.2|0
1687467600000|2023-06-22 21:00:00|6486.7|6468.7|6487.6|6469.6|6487.9|6469.9|6486.7|6468.7|0
1687467900000|2023-06-22 21:05:00|6487.5|6469.5|6492.9|6474.9|6492.9|6474.9|6487.4|6469.4|0
1687468200000|2023-06-22 21:10:00|6492.7|6474.7|6492.4|6474.4|6492.7|6474.7|6492.4|6474.4|0
1687468500000|2023-06-22 21:15:00|6492.5|6474.5|6492.7|6474.7|6492.8|6474.8|6492.4|6474.4|0
1687468800000|2023-06-22 21:20:00|6492.5|6474.5|6492.4|6474.4|6492.5|6474.5|6492.4|6474.4|0
1687469100000|2023-06-22 21:25:00|6492.5|6474.5|6492.4|6474.4|6492.5|6474.5|6492.4|6474.4|0
1687469400000|2023-06-22 21:30:00|6492.3|6474.3|6492.3|6474.3|6492.5|6474.5|6492.1|6474.1|0
1687470000000|2023-06-22 21:40:00|6492.4|6474.4|6492.2|6474.2|6492.6|6474.6|6492.2|6474.2|0
1687470300000|2023-06-22 21:45:00|6492.3|6474.3|6492.3|6474.3|6492.7|6474.7|6492.3|6474.3|0
1687470900000|2023-06-22 21:55:00|6492.4|6474.4|6492.9|6474.9|6492.9|6474.9|6492.2|6474.2|0
1687471200000|2023-06-22 22:00:00|6492.1|6474.1|6491.1|6473.1|6492.1|6474.1|6490.4|6472.4|0
1687471500000|2023-06-22 22:05:00|6490.9|6472.9|6490.4|6472.4|6491.1|6473.1|6490.4|6472.4|0
1687471800000|2023-06-22 22:10:00|6490.5|6472.5|6490.4|6472.4|6491.1|6473.1|6490.3|6472.3|0
1687472100000|2023-06-22 22:15:00|6490.6|6472.6|6491.1|6473.1|6491.1|6473.1|6490.4|6472.4|0
1687472400000|2023-06-22 22:20:00|6490.9|6472.9|6491.6|6473.6|6492.3|6474.3|6490.9|6472.9|0
1687472700000|2023-06-22 22:25:00|6491.8|6473.8|6492.4|6474.4|6492.6|6474.6|6491.2|6473.2|0
1687473000000|2023-06-22 22:30:00|6492.3|6474.3|6491.9|6473.9|6492.4|6474.4|6491.7|6473.7|0
1687473300000|2023-06-22 22:35:00|6491.8|6473.8|6491.9|6473.9|6491.9|6473.9|6491.7|6473.7|0
1687473600000|2023-06-22 22:40:00|6492.1|6474.1|6492.4|6474.4|6492.4|6474.4|6491.9|6473.9|0
1687473900000|2023-06-22 22:45:00|6492.3|6474.3|6491.9|6473.9|6492.4|6474.4|6491.9|6473.9|0
1687474200000|2023-06-22 22:50:00|6492|6474|6495.2|6477.2|6495.4|6477.4|6492|6474|0
1687474500000|2023-06-22 22:55:00|6495.3|6477.3|6495.2|6477.2|6495.4|6477.4|6495.2|6477.2|0
1687474800000|2023-06-22 23:00:00|6495.3|6477.3|6495.2|6477.2|6495.7|6477.7|6495.2|6477.2|0
1687475100000|2023-06-22 23:05:00|6495.3|6477.3|6494.7|6476.7|6495.4|6477.4|6494.7|6476.7|0
1687475400000|2023-06-22 23:10:00|6494.9|6476.9|6495.4|6477.4|6495.4|6477.4|6494.7|6476.7|0
1687475700000|2023-06-22 23:15:00|6495.3|6477.3|6495.2|6477.2|6495.3|6477.3|6495.2|6477.2|0
1687476000000|2023-06-22 23:20:00|6495.4|6477.4|6495|6477|6495.4|6477.4|6495|6477|0
1687476300000|2023-06-22 23:25:00|6494.8|6476.8|6495|6477|6495|6477|6494.5|6476.5|0
1687476600000|2023-06-22 23:30:00|6494.8|6476.8|6494.7|6476.7|6495|6477|6494.5|6476.5|0
1687476900000|2023-06-22 23:35:00|6494.9|6476.9|6495|6477|6495.1|6477.1|6494.7|6476.7|0
1687477200000|2023-06-22 23:40:00|6495.2|6477.2|6494.7|6476.7|6495.2|6477.2|6494.5|6476.5|0
1687477500000|2023-06-22 23:45:00|6494.5|6476.5|6494.7|6476.7|6495|6477|6494.2|6476.2|0
1687477800000|2023-06-22 23:50:00|6494.8|6476.8|6495|6477|6495.4|6477.4|6494.7|6476.7|0
1687478100000|2023-06-22 23:55:00|6494.8|6476.8|6493.7|6475.7|6495|6477|6493.5|6475.5|0
1687478400000|2023-06-23 00:00:00|6493.6|6475.6|6493|6475|6493.6|6475.6|6492.5|6474.5|0
1687478700000|2023-06-23 00:05:00|6492.9|6474.9|6493|6475|6493.5|6475.5|6492.8|6474.8|0
1687479000000|2023-06-23 00:10:00|6492.9|6474.9|6492.3|6474.3|6492.9|6474.9|6492.1|6474.1|0
1687479300000|2023-06-23 00:15:00|6492.2|6474.2|6492.2|6474.2|6492.4|6474.4|6491.3|6473.3|0
1687479600000|2023-06-23 00:20:00|6492.3|6474.3|6491.6|6473.6|6492.3|6474.3|6491|6473|0
1687479900000|2023-06-23 00:25:00|6491.7|6473.7|6491.1|6473.1|6491.8|6473.8|6490.9|6472.9|0
1687480200000|2023-06-23 00:30:00|6491.2|6473.2|6489.7|6471.7|6491.6|6473.6|6489.7|6471.7|0
1687480500000|2023-06-23 00:35:00|6489.8|6471.8|6490.6|6472.6|6490.8|6472.8|6489.7|6471.7|0
1687480800000|2023-06-23 00:40:00|6490.7|6472.7|6490.3|6472.3|6490.7|6472.7|6490.1|6472.1|0
1687481100000|2023-06-23 00:45:00|6490.2|6472.2|6491|6473|6491.1|6473.1|6490.2|6472.2|0
1687481400000|2023-06-23 00:50:00|6491.1|6473.1|6490.8|6472.8|6491.2|6473.2|6490.3|6472.3|0
1687481700000|2023-06-23 00:55:00|6491|6473|6500.2|6482.2|6500.2|6482.2|6490.6|6472.6|0
1687482000000|2023-06-23 01:00:00|6500.1|6482.1|6499.3|6481.3|6500.2|6482.2|6499.2|6481.2|0
1687482300000|2023-06-23 01:05:00|6499.4|6481.4|6489.2|6471.2|6499.4|6481.4|6488.9|6470.9|0
1687482600000|2023-06-23 01:10:00|6489.4|6471.4|6494.8|6476.8|6494.8|6476.8|6489.2|6471.2|0
1687482900000|2023-06-23 01:15:00|6494.6|6476.6|6477.7|6471.7|6505.7|6499.7|6475.7|6469.7|1904
1687483200000|2023-06-23 01:20:00|6479.7|6473.7|6496.7|6490.7|6498.7|6492.7|6472.7|6466.7|1193
1687483500000|2023-06-23 01:25:00|6495.7|6489.7|6494.7|6488.7|6501.7|6495.7|6488.7|6482.7|787
1687483800000|2023-06-23 01:30:00|6496.7|6490.7|6439.7|6433.7|6496.7|6490.7|6428.7|6422.7|4638
1687484100000|2023-06-23 01:35:00|6440.7|6434.7|6408.7|6402.7|6444.7|6438.7|6405.7|6399.7|2997
1687484400000|2023-06-23 01:40:00|6406.7|6400.7|6406.7|6400.7|6411.7|6405.7|6393.7|6387.7|2806
1687484700000|2023-06-23 01:45:00|6407.7|6401.7|6381.7|6375.7|6409.7|6403.7|6378.7|6372.7|2468
1687485000000|2023-06-23 01:50:00|6380.7|6374.7|6393.7|6387.7|6395.7|6389.7|6370.7|6364.7|2153
1687485300000|2023-06-23 01:55:00|6394.7|6388.7|6405.7|6399.7|6408.7|6402.7|6394.7|6388.7|2182
1687485600000|2023-06-23 02:00:00|6404.7|6398.7|6404.7|6398.7|6421.7|6415.7|6399.7|6393.7|2110
1687485900000|2023-06-23 02:05:00|6402.7|6396.7|6399.7|6393.7|6402.7|6396.7|6389.7|6383.7|1631
1687486200000|2023-06-23 02:10:00|6400.7|6394.7|6401.7|6395.7|6404.7|6398.7|6387.7|6381.7|1121
1687486500000|2023-06-23 02:15:00|6402.7|6396.7|6401.7|6395.7|6407.7|6401.7|6394.7|6388.7|1043
1687486800000|2023-06-23 02:20:00|6400.7|6394.7|6410.7|6404.7|6411.7|6405.7|6396.7|6390.7|821
1687487100000|2023-06-23 02:25:00|6411.7|6405.7|6401.7|6395.7|6414.7|6408.7|6400.7|6394.7|2192
1687487400000|2023-06-23 02:30:00|6400.7|6394.7|6385.7|6379.7|6400.7|6394.7|6384.7|6378.7|1521
1687487700000|2023-06-23 02:35:00|6387.7|6381.7|6384.7|6378.7|6391.7|6385.7|6376.7|6370.7|2024
1687488000000|2023-06-23 02:40:00|6385.7|6379.7|6395.7|6389.7|6396.7|6390.7|6378.7|6372.7|1289
1687488300000|2023-06-23 02:45:00|6394.7|6388.7|6386.7|6380.7|6397.7|6391.7|6385.7|6379.7|1040
1687488600000|2023-06-23 02:50:00|6387.7|6381.7|6377.7|6371.7|6388.7|6382.7|6376.7|6370.7|1436
1687488900000|2023-06-23 02:55:00|6376.7|6370.7|6383.7|6377.7|6384.7|6378.7|6374.7|6368.7|2807
1687489200000|2023-06-23 03:00:00|6382.7|6376.7|6374.7|6368.7|6387.7|6381.7|6374.7|6368.7|735
1687489500000|2023-06-23 03:05:00|6375.7|6369.7|6365.7|6359.7|6375.7|6369.7|6365.7|6359.7|4209
1687489800000|2023-06-23 03:10:00|6367.7|6361.7|6368.7|6362.7|6369.7|6363.7|6360.7|6354.7|1032
1687490100000|2023-06-23 03:15:00|6369.7|6363.7|6372.7|6366.7|6373.7|6367.7|6363.7|6357.7|1733
1687490400000|2023-06-23 03:20:00|6373.7|6367.7|6368.7|6362.7|6373.7|6367.7|6367.7|6361.7|852
1687490700000|2023-06-23 03:25:00|6367.7|6361.7|6371.7|6365.7|6373.7|6367.7|6366.7|6360.7|1602
1687491000000|2023-06-23 03:30:00|6370.7|6364.7|6370.7|6364.7|6377.7|6371.7|6370.7|6364.7|1272
1687491300000|2023-06-23 03:35:00|6372.7|6366.7|6367.7|6361.7|6372.7|6366.7|6364.7|6358.7|891
1687491600000|2023-06-23 03:40:00|6368.7|6362.7|6362.7|6356.7|6368.7|6362.7|6362.7|6356.7|923
1687491900000|2023-06-23 03:45:00|6363.7|6357.7|6366.7|6360.7|6369.7|6363.7|6363.7|6357.7|1449
1687492200000|2023-06-23 03:50:00|6367.7|6361.7|6369.7|6363.7|6372.7|6366.7|6365.7|6359.7|1319
1687492500000|2023-06-23 03:55:00|6370.7|6364.7|6368.7|6362.7|6370.7|6364.7|6366.7|6360.7|3312
1687492800000|2023-06-23 04:00:00|6373.5|6355.5|6376.3|6358.3|6376.5|6358.5|6373|6355|4
1687493100000|2023-06-23 04:05:00|6376.1|6358.1|6375.5|6357.5|6376.2|6358.2|6375.5|6357.5|0
1687493400000|2023-06-23 04:10:00|6375.3|6357.3|6374.8|6356.8|6375.3|6357.3|6374.3|6356.3|0
1687493700000|2023-06-23 04:15:00|6374.7|6356.7|6374.6|6356.6|6375|6357|6374.4|6356.4|0
1687494000000|2023-06-23 04:20:00|6374.5|6356.5|6374.2|6356.2|6374.7|6356.7|6374.1|6356.1|0
1687494300000|2023-06-23 04:25:00|6374.1|6356.1|6370.6|6352.6|6374.1|6356.1|6370.6|6352.6|0
1687494600000|2023-06-23 04:30:00|6370.8|6352.8|6372.5|6354.5|6372.7|6354.7|6370.8|6352.8|0
1687494900000|2023-06-23 04:35:00|6372.6|6354.6|6373.2|6355.2|6373.2|6355.2|6372.1|6354.1|0
1687495200000|2023-06-23 04:40:00|6373|6355|6374.1|6356.1|6374.2|6356.2|6372.7|6354.7|0
1687495500000|2023-06-23 04:45:00|6374|6356|6373.8|6355.8|6374.1|6356.1|6373.1|6355.1|0
1687495800000|2023-06-23 04:50:00|6374|6356|6373.3|6355.3|6374|6356|6373|6355|0
1687496100000|2023-06-23 04:55:00|6373.4|6355.4|6373|6355|6373.5|6355.5|6372.7|6354.7|70
1687496400000|2023-06-23 05:00:00|6359.7|6353.7|6368.7|6362.7|6370.7|6364.7|6354.7|6348.7|2045
1687496700000|2023-06-23 05:05:00|6369.7|6363.7|6379.7|6373.7|6383.7|6377.7|6363.7|6357.7|2159
1687497000000|2023-06-23 05:10:00|6378.7|6372.7|6375.7|6369.7|6378.7|6372.7|6367.7|6361.7|1087
1687497300000|2023-06-23 05:15:00|6374.7|6368.7|6377.7|6371.7|6385.7|6379.7|6373.7|6367.7|1624
1687497600000|2023-06-23 05:20:00|6380.7|6374.7|6375.7|6369.7|6380.7|6374.7|6368.7|6362.7|1530
1687497900000|2023-06-23 05:25:00|6377.7|6371.7|6376.7|6370.7|6381.7|6375.7|6368.7|6362.7|3431
1687498200000|2023-06-23 05:30:00|6374.7|6368.7|6373.7|6367.7|6378.7|6372.7|6373.7|6367.7|1042
1687498500000|2023-06-23 05:35:00|6374.7|6368.7|6364.7|6358.7|6375.7|6369.7|6359.7|6353.7|2974
1687498800000|2023-06-23 05:40:00|6363.7|6357.7|6366.7|6360.7|6368.7|6362.7|6360.7|6354.7|616
1687499100000|2023-06-23 05:45:00|6367.7|6361.7|6366.7|6360.7|6372.7|6366.7|6364.7|6358.7|939
1687499400000|2023-06-23 05:50:00|6367.7|6361.7|6380.7|6374.7|6382.7|6376.7|6367.7|6361.7|1427
1687499700000|2023-06-23 05:55:00|6381.7|6375.7|6383.7|6377.7|6383.7|6377.7|6374.7|6368.7|967
1687500000000|2023-06-23 06:00:00|6382.7|6376.7|6383.7|6377.7|6387.7|6381.7|6378.7|6372.7|610
1687500300000|2023-06-23 06:05:00|6384.7|6378.7|6385.7|6379.7|6386.7|6380.7|6381.7|6375.7|597
1687500600000|2023-06-23 06:10:00|6386.7|6380.7|6391.7|6385.7|6391.7|6385.7|6377.7|6371.7|825
1687500900000|2023-06-23 06:15:00|6392.7|6386.7|6390.7|6384.7|6392.7|6386.7|6386.7|6380.7|902
1687501200000|2023-06-23 06:20:00|6391.7|6385.7|6383.7|6377.7|6393.7|6387.7|6383.7|6377.7|1024
1687501500000|2023-06-23 06:25:00|6384.7|6378.7|6379.7|6373.7|6386.7|6380.7|6377.7|6371.7|1137
1687501800000|2023-06-23 06:30:00|6380.7|6374.7|6387.7|6381.7|6387.7|6381.7|6376.7|6370.7|923
1687502100000|2023-06-23 06:35:00|6388.7|6382.7|6393.7|6387.7|6394.7|6388.7|6388.7|6382.7|906
1687502400000|2023-06-23 06:40:00|6394.7|6388.7|6385.7|6379.7|6394.7|6388.7|6380.7|6374.7|1833
1687502700000|2023-06-23 06:45:00|6386.7|6380.7|6394.7|6388.7|6395.7|6389.7|6383.7|6377.7|1097
1687503000000|2023-06-23 06:50:00|6395.7|6389.7|6397.7|6391.7|6398.7|6392.7|6394.7|6388.7|2076
1687503300000|2023-06-23 06:55:00|6398.7|6392.7|6398.7|6392.7|6403.7|6397.7|6398.7|6392.7|2901
1687503600000|2023-06-23 07:00:00|6399.7|6393.7|6406.7|6400.7|6406.7|6400.7|6396.7|6390.7|6663
1687503900000|2023-06-23 07:05:00|6407.7|6401.7|6423.7|6417.7|6426.7|6420.7|6407.7|6401.7|2231
1687504200000|2023-06-23 07:10:00|6425.7|6419.7|6426.7|6420.7|6433.7|6427.7|6420.7|6414.7|2505
1687504500000|2023-06-23 07:15:00|6427.7|6421.7|6422.7|6416.7|6438.7|6432.7|6421.7|6415.7|2106
1687504800000|2023-06-23 07:20:00|6423.7|6417.7|6411.7|6405.7|6423.7|6417.7|6409.7|6403.7|1574
1687505100000|2023-06-23 07:25:00|6412.7|6406.7|6407.7|6401.7|6414.7|6408.7|6402.7|6396.7|1031
1687505400000|2023-06-23 07:30:00|6406.7|6400.7|6397.7|6391.7|6406.7|6400.7|6395.7|6389.7|2193
1687505700000|2023-06-23 07:35:00|6399.7|6393.7|6404.7|6398.7|6407.7|6401.7|6397.7|6391.7|1277
1687506000000|2023-06-23 07:40:00|6403.7|6397.7|6395.7|6389.7|6403.7|6397.7|6393.7|6387.7|1025
1687506300000|2023-06-23 07:45:00|6396.7|6390.7|6400.7|6394.7|6402.7|6396.7|6390.7|6384.7|1077
1687506600000|2023-06-23 07:50:00|6401.7|6395.7|6403.7|6397.7|6405.7|6399.7|6400.7|6394.7|1636
1687506900000|2023-06-23 07:55:00|6402.7|6396.7|6406.7|6400.7|6407.7|6401.7|6398.7|6392.7|2002
1687507200000|2023-06-23 08:00:00|6403.8|6397.8|6398.8|6392.8|6406.8|6400.8|6393.8|6387.8|2762
1687507500000|2023-06-23 08:05:00|6397.8|6391.8|6399.8|6393.8|6400.8|6394.8|6389.8|6383.8|1828
1687507800000|2023-06-23 08:10:00|6398.8|6392.8|6398.8|6392.8|6399.8|6393.8|6394.8|6388.8|8510
1687508100000|2023-06-23 08:15:00|6397.8|6391.8|6394.8|6388.8|6401.8|6395.8|6392.8|6386.8|2484
1687508400000|2023-06-23 08:20:00|6395.8|6389.8|6387.8|6381.8|6397.8|6391.8|6387.8|6381.8|1272
1687508700000|2023-06-23 08:25:00|6386.8|6380.8|6390.8|6384.8|6392.8|6386.8|6385.8|6379.8|847
1687509000000|2023-06-23 08:30:00|6395.4|6377.4|6396.5|6378.5|6396.7|6378.7|6394.9|6376.9|12
1687509300000|2023-06-23 08:35:00|6396.4|6378.4|6398.7|6380.7|6399.1|6381.1|6396.4|6378.4|0
1687509600000|2023-06-23 08:40:00|6398.4|6380.4|6399.1|6381.1|6399.7|6381.7|6398.2|6380.2|0
1687509900000|2023-06-23 08:45:00|6398.9|6380.9|6397.8|6379.8|6399.5|6381.5|6396.9|6378.9|0
1687510200000|2023-06-23 08:50:00|6397.7|6379.7|6396.6|6378.6|6397.7|6379.7|6394.2|6376.2|0
1687510500000|2023-06-23 08:55:00|6396.7|6378.7|6395.3|6377.3|6396.7|6378.7|6395|6377|0
1687510800000|2023-06-23 09:00:00|6395.1|6377.1|6395.6|6377.6|6396.1|6378.1|6395|6377|0
1687511100000|2023-06-23 09:05:00|6395.8|6377.8|6395.9|6377.9|6396.9|6378.9|6394.7|6376.7|0
1687511400000|2023-06-23 09:10:00|6395.8|6377.8|6396.4|6378.4|6397.9|6379.9|6395.8|6377.8|0
1687511700000|2023-06-23 09:15:00|6391.8|6385.8|6391.8|6385.8|6396.8|6390.8|6387.8|6381.8|317
1687512000000|2023-06-23 09:20:00|6392.8|6386.8|6388.8|6382.8|6392.8|6386.8|6388.8|6382.8|68
1687512300000|2023-06-23 09:25:00|6387.8|6381.8|6388.8|6382.8|6389.8|6383.8|6384.8|6378.8|103
1687512600000|2023-06-23 09:30:00|6387.8|6381.8|6388.8|6382.8|6388.8|6382.8|6384.8|6378.8|104
1687512900000|2023-06-23 09:35:00|6389.8|6383.8|6396.8|6390.8|6396.8|6390.8|6389.8|6383.8|176
1687513200000|2023-06-23 09:40:00|6397.8|6391.8|6395.8|6389.8|6397.8|6391.8|6394.8|6388.8|56
1687513500000|2023-06-23 09:45:00|6394.8|6388.8|6396.8|6390.8|6397.8|6391.8|6394.8|6388.8|102
1687513800000|2023-06-23 09:50:00|6395.8|6389.8|6396.8|6390.8|6397.8|6391.8|6394.8|6388.8|151
1687514100000|2023-06-23 09:55:00|6395.8|6389.8|6393.8|6387.8|6396.8|6390.8|6393.8|6387.8|967
1687514400000|2023-06-23 10:00:00|6394.8|6388.8|6397.3|6391.3|6398.3|6392.3|6393.3|6387.3|121
1687514700000|2023-06-23 10:05:00|6396.8|6390.8|6395.8|6389.8|6397.8|6391.8|6395.3|6389.3|10
1687515000000|2023-06-23 10:10:00|6395.3|6389.3|6393.3|6387.3|6395.8|6389.8|6391.3|6385.3|31
1687515300000|2023-06-23 10:15:00|6392.8|6386.8|6394.3|6388.3|6396.3|6390.3|6392.3|6386.3|33
1687515600000|2023-06-23 10:20:00|6394.8|6388.8|6395.3|6389.3|6395.8|6389.8|6393.8|6387.8|17
1687515900000|2023-06-23 10:25:00|6394.8|6388.8|6394.3|6388.3|6396.3|6390.3|6394.3|6388.3|89
1687516200000|2023-06-23 10:30:00|6394.8|6388.8|6394.3|6388.3|6395.3|6389.3|6393.3|6387.3|12
1687516500000|2023-06-23 10:35:00|6394.8|6388.8|6393.8|6387.8|6395.3|6389.3|6392.3|6386.3|21
1687516800000|2023-06-23 10:40:00|6393.3|6387.3|6393.3|6387.3|6393.8|6387.8|6392.3|6386.3|13
1687517100000|2023-06-23 10:45:00|6392.8|6386.8|6394.8|6388.8|6395.8|6389.8|6392.3|6386.3|40
1687517400000|2023-06-23 10:50:00|6395.3|6389.3|6395.3|6389.3|6398.3|6392.3|6394.8|6388.8|107
1687517700000|2023-06-23 10:55:00|6395.8|6389.8|6392.3|6386.3|6395.8|6389.8|6391.3|6385.3|27
1687518000000|2023-06-23 11:00:00|6392.8|6386.8|6393.8|6387.8|6395.3|6389.3|6391.8|6385.8|9
1687518300000|2023-06-23 11:05:00|6394.3|6388.3|6399.3|6393.3|6399.8|6393.8|6393.8|6387.8|84
1687518600000|2023-06-23 11:10:00|6399.8|6393.8|6399.3|6393.3|6400.3|6394.3|6398.3|6392.3|18
1687518900000|2023-06-23 11:15:00|6399.8|6393.8|6395.8|6389.8|6399.8|6393.8|6395.8|6389.8|3
1687519200000|2023-06-23 11:20:00|6396.3|6390.3|6400.3|6394.3|6401.3|6395.3|6395.8|6389.8|6
1687519500000|2023-06-23 11:25:00|6399.8|6393.8|6398.8|6392.8|6400.3|6394.3|6398.3|6392.3|9
1687519800000|2023-06-23 11:30:00|6399.3|6393.3|6400.3|6394.3|6400.3|6394.3|6398.3|6392.3|12
1687520100000|2023-06-23 11:35:00|6399.8|6393.8|6398.3|6392.3|6400.3|6394.3|6398.3|6392.3|18
1687520400000|2023-06-23 11:40:00|6397.8|6391.8|6396.8|6390.8|6398.3|6392.3|6396.3|6390.3|11
1687520700000|2023-06-23 11:45:00|6397.3|6391.3|6396.3|6390.3|6397.3|6391.3|6394.3|6388.3|7
1687521000000|2023-06-23 11:50:00|6395.8|6389.8|6396.8|6390.8|6397.3|6391.3|6394.3|6388.3|5
1687521300000|2023-06-23 11:55:00|6397.3|6391.3|6395.8|6389.8|6397.3|6391.3|6395.8|6389.8|5
1687521600000|2023-06-23 12:00:00|6396.3|6390.3|6394.8|6388.8|6396.3|6390.3|6394.3|6388.3|5
1687521900000|2023-06-23 12:05:00|6394.3|6388.3|6394.3|6388.3|6396.3|6390.3|6393.3|6387.3|16
1687522200000|2023-06-23 12:10:00|6393.8|6387.8|6395.8|6389.8|6396.3|6390.3|6393.8|6387.8|52
1687522500000|2023-06-23 12:15:00|6396.3|6390.3|6395.8|6389.8|6396.3|6390.3|6394.8|6388.8|20
1687522800000|2023-06-23 12:20:00|6396.3|6390.3|6395.8|6389.8|6397.3|6391.3|6395.3|6389.3|17
1687523100000|2023-06-23 12:25:00|6396.3|6390.3|6395.3|6389.3|6396.8|6390.8|6394.8|6388.8|2
1687523400000|2023-06-23 12:30:00|6395.8|6389.8|6392.3|6386.3|6396.3|6390.3|6391.8|6385.8|268
1687523700000|2023-06-23 12:35:00|6391.8|6385.8|6388.3|6382.3|6392.3|6386.3|6385.8|6379.8|108
1687524000000|2023-06-23 12:40:00|6387.8|6381.8|6383.3|6377.3|6388.8|6382.8|6383.3|6377.3|351
1687524300000|2023-06-23 12:45:00|6382.8|6376.8|6377.3|6371.3|6383.8|6377.8|6375.3|6369.3|191
1687524600000|2023-06-23 12:50:00|6377.8|6371.8|6379.8|6373.8|6382.3|6376.3|6377.3|6371.3|36
1687524900000|2023-06-23 12:55:00|6379.3|6373.3|6377.3|6371.3|6379.8|6373.8|6376.3|6370.3|22
1687525200000|2023-06-23 13:00:00|6376.3|6370.3|6376.8|6370.8|6378.8|6372.8|6375.3|6369.3|37
1687525500000|2023-06-23 13:05:00|6377.3|6371.3|6375.8|6369.8|6379.3|6373.3|6374.3|6368.3|77
1687525800000|2023-06-23 13:10:00|6375.3|6369.3|6377.3|6371.3|6379.3|6373.3|6373.3|6367.3|131
1687526100000|2023-06-23 13:15:00|6377.8|6371.8|6371.3|6365.3|6378.8|6372.8|6371.3|6365.3|161
1687526400000|2023-06-23 13:20:00|6371.8|6365.8|6370.3|6364.3|6373.3|6367.3|6370.3|6364.3|56
1687526700000|2023-06-23 13:25:00|6370.8|6364.8|6374.8|6368.8|6375.3|6369.3|6370.8|6364.8|37
1687527000000|2023-06-23 13:30:00|6375.3|6369.3|6362.8|6356.8|6375.3|6369.3|6355.3|6349.3|801
1687527300000|2023-06-23 13:35:00|6362.3|6356.3|6347.3|6341.3|6366.3|6360.3|6343.3|6337.3|669
1687527600000|2023-06-23 13:40:00|6348.3|6342.3|6335.8|6329.8|6349.3|6343.3|6335.3|6329.3|666
1687527900000|2023-06-23 13:45:00|6339.8|6333.8|6323.3|6317.3|6343.8|6337.8|6320.8|6314.8|969
1687528200000|2023-06-23 13:50:00|6323.8|6317.8|6323.8|6317.8|6328.8|6322.8|6314.3|6308.3|791
1687528500000|2023-06-23 13:55:00|6324.3|6318.3|6317.3|6311.3|6328.8|6322.8|6315.3|6309.3|381
1687528800000|2023-06-23 14:00:00|6317.8|6311.8|6330.8|6324.8|6330.8|6324.8|6314.3|6308.3|393
1687529100000|2023-06-23 14:05:00|6331.3|6325.3|6343.3|6337.3|6343.3|6337.3|6330.8|6324.8|594
1687529400000|2023-06-23 14:10:00|6344.3|6338.3|6333.8|6327.8|6346.3|6340.3|6333.3|6327.3|522
1687529700000|2023-06-23 14:15:00|6334.3|6328.3|6333.3|6327.3|6338.8|6332.8|6331.3|6325.3|178
1687530000000|2023-06-23 14:20:00|6332.8|6326.8|6334.8|6328.8|6334.8|6328.8|6325.3|6319.3|200
1687530300000|2023-06-23 14:25:00|6335.3|6329.3|6338.3|6332.3|6338.3|6332.3|6328.8|6322.8|176
1687530600000|2023-06-23 14:30:00|6337.8|6331.8|6341.8|6335.8|6344.8|6338.8|6337.3|6331.3|255
1687530900000|2023-06-23 14:35:00|6342.3|6336.3|6350.8|6344.8|6351.3|6345.3|6337.3|6331.3|188
1687531200000|2023-06-23 14:40:00|6351.3|6345.3|6346.3|6340.3|6352.8|6346.8|6342.3|6336.3|299
1687531500000|2023-06-23 14:45:00|6345.8|6339.8|6340.8|6334.8|6347.8|6341.8|6336.3|6330.3|131
1687531800000|2023-06-23 14:50:00|6340.3|6334.3|6343.8|6337.8|6346.3|6340.3|6340.3|6334.3|111
1687532100000|2023-06-23 14:55:00|6344.3|6338.3|6340.8|6334.8|6346.3|6340.3|6338.3|6332.3|277
1687532400000|2023-06-23 15:00:00|6341.3|6335.3|6344.3|6338.3|6345.3|6339.3|6338.3|6332.3|302
1687532700000|2023-06-23 15:05:00|6343.8|6337.8|6338.3|6332.3|6346.3|6340.3|6335.3|6329.3|261
1687533000000|2023-06-23 15:10:00|6337.3|6331.3|6334.8|6328.8|6339.8|6333.8|6333.3|6327.3|252
1687533300000|2023-06-23 15:15:00|6335.3|6329.3|6332.3|6326.3|6336.3|6330.3|6332.3|6326.3|369
1687533600000|2023-06-23 15:20:00|6333.3|6327.3|6337.3|6331.3|6337.3|6331.3|6332.3|6326.3|219
1687533900000|2023-06-23 15:25:00|6336.8|6330.8|6339.3|6333.3|6340.3|6334.3|6336.3|6330.3|360
1687534200000|2023-06-23 15:30:00|6338.8|6332.8|6341.3|6335.3|6341.3|6335.3|6336.3|6330.3|159
1687534500000|2023-06-23 15:35:00|6340.3|6334.3|6345.3|6339.3|6347.3|6341.3|6338.3|6332.3|200
1687534800000|2023-06-23 15:40:00|6344.8|6338.8|6346.3|6340.3|6346.3|6340.3|6342.3|6336.3|124
1687535100000|2023-06-23 15:45:00|6346.8|6340.8|6340.3|6334.3|6347.8|6341.8|6339.3|6333.3|40
1687535400000|2023-06-23 15:50:00|6339.3|6333.3|6338.3|6332.3|6340.3|6334.3|6336.8|6330.8|68
1687535700000|2023-06-23 15:55:00|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|6334.3|6328.3|101
1687536000000|2023-06-23 16:00:00|6338.8|6332.8|6335.8|6329.8|6339.8|6333.8|6334.8|6328.8|140
1687536300000|2023-06-23 16:05:00|6336.8|6330.8|6337.8|6331.8|6338.8|6332.8|6336.8|6330.8|56
1687536600000|2023-06-23 16:10:00|6335.8|6329.8|6336.8|6330.8|6337.8|6331.8|6334.8|6328.8|25
1687536900000|2023-06-23 16:15:00|6337.8|6331.8|6338.8|6332.8|6341.8|6335.8|6337.8|6331.8|140
1687537200000|2023-06-23 16:20:00|6337.8|6331.8|6338.8|6332.8|6340.8|6334.8|6334.8|6328.8|108
1687537500000|2023-06-23 16:25:00|6339.8|6333.8|6340.8|6334.8|6340.8|6334.8|6338.8|6332.8|33
1687537800000|2023-06-23 16:30:00|6339.8|6333.8|6342.8|6336.8|6344.8|6338.8|6339.8|6333.8|64
1687538100000|2023-06-23 16:35:00|6341.8|6335.8|6342.8|6336.8|6343.8|6337.8|6340.8|6334.8|25
1687538400000|2023-06-23 16:40:00|6343.8|6337.8|6344.8|6338.8|6344.8|6338.8|6343.8|6337.8|47
1687538700000|2023-06-23 16:45:00|6345.8|6339.8|6346.8|6340.8|6346.8|6340.8|6344.8|6338.8|48
1687539000000|2023-06-23 16:50:00|6347.8|6341.8|6343.8|6337.8|6348.8|6342.8|6343.8|6337.8|73
1687539300000|2023-06-23 16:55:00|6342.8|6336.8|6340.8|6334.8|6343.8|6337.8|6339.8|6333.8|72
1687539600000|2023-06-23 17:00:00|6341.8|6335.8|6340.8|6334.8|6342.8|6336.8|6338.8|6332.8|50
1687539900000|2023-06-23 17:05:00|6341.8|6335.8|6343.8|6337.8|6343.8|6337.8|6339.8|6333.8|60
1687540200000|2023-06-23 17:10:00|6344.8|6338.8|6350.8|6344.8|6351.8|6345.8|6343.8|6337.8|68
1687540500000|2023-06-23 17:15:00|6349.8|6343.8|6349.8|6343.8|6350.8|6344.8|6348.8|6342.8|122
1687540800000|2023-06-23 17:20:00|6348.8|6342.8|6349.8|6343.8|6349.8|6343.8|6347.8|6341.8|60
1687541100000|2023-06-23 17:25:00|6348.8|6342.8|6347.8|6341.8|6348.8|6342.8|6346.8|6340.8|31
1687541400000|2023-06-23 17:30:00|6348.8|6342.8|6344.8|6338.8|6349.8|6343.8|6344.8|6338.8|23
1687541700000|2023-06-23 17:35:00|6345.8|6339.8|6345.8|6339.8|6346.8|6340.8|6344.8|6338.8|46
1687542000000|2023-06-23 17:40:00|6344.8|6338.8|6343.8|6337.8|6345.8|6339.8|6340.8|6334.8|61
1687542300000|2023-06-23 17:45:00|6342.8|6336.8|6341.8|6335.8|6343.8|6337.8|6341.8|6335.8|28
1687542600000|2023-06-23 17:50:00|6342.8|6336.8|6342.8|6336.8|6342.8|6336.8|6341.8|6335.8|45
1687542900000|2023-06-23 17:55:00|6343.8|6337.8|6345.8|6339.8|6346.8|6340.8|6343.8|6337.8|38
1687543200000|2023-06-23 18:00:00|6344.8|6338.8|6343.8|6337.8|6344.8|6338.8|6343.8|6337.8|31
1687543500000|2023-06-23 18:05:00|6342.8|6336.8|6340.8|6334.8|6342.8|6336.8|6339.8|6333.8|36
1687543800000|2023-06-23 18:10:00|6339.8|6333.8|6343.8|6337.8|6343.8|6337.8|6338.8|6332.8|51
1687544100000|2023-06-23 18:15:00|6342.8|6336.8|6343.8|6337.8|6345.8|6339.8|6341.8|6335.8|63
1687544400000|2023-06-23 18:20:00|6344.8|6338.8|6343.8|6337.8|6345.8|6339.8|6343.8|6337.8|35
1687544700000|2023-06-23 18:25:00|6344.8|6338.8|6337.8|6331.8|6344.8|6338.8|6337.8|6331.8|38
1687545000000|2023-06-23 18:30:00|6338.8|6332.8|6337.8|6331.8|6338.8|6332.8|6335.8|6329.8|109
1687545300000|2023-06-23 18:35:00|6336.8|6330.8|6338.8|6332.8|6339.8|6333.8|6334.8|6328.8|128
1687545600000|2023-06-23 18:40:00|6337.8|6331.8|6341.8|6335.8|6342.8|6336.8|6337.8|6331.8|210
1687545900000|2023-06-23 18:45:00|6340.8|6334.8|6338.8|6332.8|6340.8|6334.8|6334.8|6328.8|302
1687546200000|2023-06-23 18:50:00|6339.8|6333.8|6341.8|6335.8|6343.8|6337.8|6338.8|6332.8|304
1687546500000|2023-06-23 18:55:00|6340.8|6334.8|6345.5|6327.5|6346.8|6340.8|6339.8|6327.5|152
1687546800000|2023-06-23 19:00:00|6345.4|6327.4|6342.5|6324.5|6345.4|6327.4|6340|6322|0
1687547100000|2023-06-23 19:05:00|6342.4|6324.4|6343.5|6325.5|6343.5|6325.5|6341.4|6323.4|0
1687547400000|2023-06-23 19:10:00|6344.1|6326.1|6344.3|6326.3|6347.3|6329.3|6344.1|6326.1|0
1687547700000|2023-06-23 19:15:00|6344.4|6326.4|6344.9|6326.9|6344.9|6326.9|6344.1|6326.1|0
1687548000000|2023-06-23 19:20:00|6344.8|6326.8|6342.3|6324.3|6344.9|6326.9|6341.2|6323.2|0
1687548300000|2023-06-23 19:25:00|6342.4|6324.4|6343.1|6325.1|6343.3|6325.3|6342|6324|0
1687548600000|2023-06-23 19:30:00|6343.2|6325.2|6345.2|6327.2|6346.4|6328.4|6343.1|6325.1|0
1687548900000|2023-06-23 19:35:00|6345.3|6327.3|6344.9|6326.9|6346|6328|6343.8|6325.8|0
1687549200000|2023-06-23 19:40:00|6345|6327|6345.2|6327.2|6346|6328|6343.5|6325.5|0
1687549500000|2023-06-23 19:45:00|6345.3|6327.3|6344.2|6326.2|6345.4|6327.4|6343|6325|0
1687549800000|2023-06-23 19:50:00|6343.9|6325.9|6343.9|6325.9|6347.8|6329.8|6341.1|6323.1|0
1687550100000|2023-06-23 19:55:00|6344|6326|6349.4|6331.4|6351.5|6333.5|6344|6326|0
1687550400000|2023-06-23 20:00:00|6349.6|6331.6|6350.1|6332.1|6351.3|6333.3|6343.2|6325.2|0
1687550700000|2023-06-23 20:05:00|6349.9|6331.9|6348.5|6330.5|6349.9|6331.9|6348.3|6330.3|0
1687551000000|2023-06-23 20:10:00|6348.7|6330.7|6347.8|6329.8|6348.8|6330.8|6347.1|6329.1|0
1687551300000|2023-06-23 20:15:00|6347.6|6329.6|6346.8|6328.8|6348|6330|6346.8|6328.8|0
1687551600000|2023-06-23 20:20:00|6347|6329|6347.3|6329.3|6347.6|6329.6|6346.1|6328.1|0
1687551900000|2023-06-23 20:25:00|6347.4|6329.4|6346.4|6328.4|6347.6|6329.6|6346.4|6328.4|0
1687552200000|2023-06-23 20:30:00|6346.2|6328.2|6347.9|6329.9|6348.4|6330.4|6346.1|6328.1|0
1687552500000|2023-06-23 20:35:00|6347.8|6329.8|6348.2|6330.2|6349.1|6331.1|6347.7|6329.7|0
1687552800000|2023-06-23 20:40:00|6348|6330|6348|6330|6348.2|6330.2|6347.6|6329.6|0
1687553100000|2023-06-23 20:45:00|6348.3|6330.3|6348.6|6330.6|6348.8|6330.8|6348.3|6330.3|0
1687553400000|2023-06-23 20:50:00|6348.7|6330.7|6348.2|6330.2|6348.9|6330.9|6347.9|6329.9|0
1687553700000|2023-06-23 20:55:00|6348.4|6330.4|6348.5|6330.5|6349|6331|6347.9|6329.9|0
1687554000000|2023-06-23 21:00:00|6346.5|6328.5|6346.5|6328.5|6346.5|6328.5|6346.5|6328.5|0
1687730400000|2023-06-25 22:00:00|6351|6333|6352.1|6334.1|6352.5|6334.5|6351|6333|0
1687730700000|2023-06-25 22:05:00|6352.2|6334.2|6345.8|6327.8|6355.5|6337.5|6345.6|6327.6|0
1687731000000|2023-06-25 22:10:00|6345.6|6327.6|6338.3|6320.3|6347.5|6329.5|6338.3|6320.3|0
1687731300000|2023-06-25 22:15:00|6338.5|6320.5|6319.2|6301.2|6338.5|6320.5|6316.7|6298.7|0
1687731600000|2023-06-25 22:20:00|6319|6301|6325.4|6307.4|6325.4|6307.4|6318.7|6300.7|0
1687731900000|2023-06-25 22:25:00|6325.6|6307.6|6325.6|6307.6|6326.9|6308.9|6325.3|6307.3|0
1687732200000|2023-06-25 22:30:00|6325.7|6307.7|6325.4|6307.4|6325.9|6307.9|6324.9|6306.9|0
1687732500000|2023-06-25 22:35:00|6325.2|6307.2|6333.4|6315.4|6333.4|6315.4|6325.1|6307.1|0
1687732800000|2023-06-25 22:40:00|6333.5|6315.5|6334.9|6316.9|6334.9|6316.9|6333.4|6315.4|0
1687733100000|2023-06-25 22:45:00|6334.8|6316.8|6337.3|6319.3|6337.6|6319.6|6334.5|6316.5|0
1687733400000|2023-06-25 22:50:00|6337.4|6319.4|6337.3|6319.3|6338.1|6320.1|6337.3|6319.3|0
1687733700000|2023-06-25 22:55:00|6337.4|6319.4|6338.1|6320.1|6338.3|6320.3|6337.1|6319.1|0
1687734000000|2023-06-25 23:00:00|6338.3|6320.3|6337.3|6319.3|6338.3|6320.3|6336.9|6318.9|0
1687734300000|2023-06-25 23:05:00|6337.4|6319.4|6338.1|6320.1|6338.5|6320.5|6337.3|6319.3|0
1687734600000|2023-06-25 23:10:00|6338.3|6320.3|6338.8|6320.8|6339.7|6321.7|6338.3|6320.3|0
1687734900000|2023-06-25 23:15:00|6338.9|6320.9|6338.4|6320.4|6339.3|6321.3|6338.4|6320.4|0
1687735200000|2023-06-25 23:20:00|6338.6|6320.6|6338.8|6320.8|6339.1|6321.1|6338.4|6320.4|0
1687735500000|2023-06-25 23:25:00|6338.9|6320.9|6339.3|6321.3|6339.3|6321.3|6338.8|6320.8|0
1687735800000|2023-06-25 23:30:00|6339.5|6321.5|6338.6|6320.6|6339.6|6321.6|6338.4|6320.4|0
1687736100000|2023-06-25 23:35:00|6338.8|6320.8|6338.4|6320.4|6339.1|6321.1|6338.1|6320.1|0
1687736400000|2023-06-25 23:40:00|6338.5|6320.5|6338.6|6320.6|6339.1|6321.1|6338.4|6320.4|0
1687736700000|2023-06-25 23:45:00|6338.5|6320.5|6337.5|6319.5|6338.6|6320.6|6337.4|6319.4|0
1687737000000|2023-06-25 23:50:00|6337.6|6319.6|6336.6|6318.6|6337.8|6319.8|6336.6|6318.6|0
1687737300000|2023-06-25 23:55:00|6336.7|6318.7|6338.4|6320.4|6338.4|6320.4|6336.6|6318.6|0
1687737600000|2023-06-26 00:00:00|6338.2|6320.2|6335.3|6317.3|6338.7|6320.7|6334.8|6316.8|0
1687737900000|2023-06-26 00:05:00|6335.1|6317.1|6334.8|6316.8|6335.8|6317.8|6334.3|6316.3|0
1687738200000|2023-06-26 00:10:00|6335|6317|6335.4|6317.4|6336|6318|6335|6317|0
1687738500000|2023-06-26 00:15:00|6335.2|6317.2|6335.6|6317.6|6337.2|6319.2|6335.1|6317.1|0
1687738800000|2023-06-26 00:20:00|6335.7|6317.7|6337|6319|6337.6|6319.6|6335.5|6317.5|0
1687739100000|2023-06-26 00:25:00|6336.9|6318.9|6337.4|6319.4|6337.5|6319.5|6336.3|6318.3|0
1687739400000|2023-06-26 00:30:00|6337.5|6319.5|6337.5|6319.5|6337.9|6319.9|6335.8|6317.8|0
1687739700000|2023-06-26 00:35:00|6337.6|6319.6|6337.2|6319.2|6337.9|6319.9|6336.7|6318.7|0
1687740000000|2023-06-26 00:40:00|6337.3|6319.3|6337|6319|6337.5|6319.5|6336.4|6318.4|0
1687740300000|2023-06-26 00:45:00|6337.1|6319.1|6341.1|6323.1|6342.8|6324.8|6337|6319|0
1687740600000|2023-06-26 00:50:00|6340.9|6322.9|6341.8|6323.8|6341.8|6323.8|6340.9|6322.9|0
1687740900000|2023-06-26 00:55:00|6342.2|6324.2|6342.7|6324.7|6342.9|6324.9|6342|6324|0
1687741200000|2023-06-26 01:00:00|6342.8|6324.8|6351.1|6333.1|6351.3|6333.3|6340.7|6322.7|0
1687741500000|2023-06-26 01:05:00|6350.9|6332.9|6350.9|6332.9|6351.1|6333.1|6349.6|6331.6|0
1687741800000|2023-06-26 01:10:00|6350.8|6332.8|6349.4|6331.4|6351.3|6333.3|6349.2|6331.2|0
1687742100000|2023-06-26 01:15:00|6350.2|6332.2|6392.8|6386.8|6395.8|6389.8|6345.8|6332.2|2711
1687742400000|2023-06-26 01:20:00|6391.8|6385.8|6395.8|6389.8|6396.8|6390.8|6379.8|6373.8|2317
1687742700000|2023-06-26 01:25:00|6394.8|6388.8|6384.8|6378.8|6394.8|6388.8|6382.8|6376.8|1972
1687743000000|2023-06-26 01:30:00|6385.8|6379.8|6407.8|6401.8|6409.8|6403.8|6377.8|6371.8|11213
1687743300000|2023-06-26 01:35:00|6406.8|6400.8|6446.8|6440.8|6449.8|6443.8|6397.8|6391.8|2855
1687743600000|2023-06-26 01:40:00|6445.8|6439.8|6446.8|6440.8|6446.8|6440.8|6426.8|6420.8|2760
1687743900000|2023-06-26 01:45:00|6443.8|6437.8|6415.8|6409.8|6449.8|6443.8|6415.8|6409.8|2584
1687744200000|2023-06-26 01:50:00|6416.8|6410.8|6410.8|6404.8|6422.8|6416.8|6409.8|6403.8|5213
1687744500000|2023-06-26 01:55:00|6409.8|6403.8|6384.8|6378.8|6414.8|6408.8|6384.8|6378.8|2958
1687744800000|2023-06-26 02:00:00|6383.8|6377.8|6411.8|6405.8|6419.8|6413.8|6383.8|6377.8|5488
1687745100000|2023-06-26 02:05:00|6410.8|6404.8|6394.8|6388.8|6417.8|6411.8|6393.8|6387.8|1759
1687745400000|2023-06-26 02:10:00|6395.8|6389.8|6412.8|6406.8|6413.8|6407.8|6394.8|6388.8|8524
1687745700000|2023-06-26 02:15:00|6411.8|6405.8|6402.8|6396.8|6413.8|6407.8|6399.8|6393.8|967
1687746000000|2023-06-26 02:20:00|6404.8|6398.8|6401.8|6395.8|6407.8|6401.8|6391.8|6385.8|6526
1687746300000|2023-06-26 02:25:00|6400.8|6394.8|6397.8|6391.8|6402.8|6396.8|6387.8|6381.8|1241
1687746600000|2023-06-26 02:30:00|6395.8|6389.8|6389.8|6383.8|6397.8|6391.8|6384.8|6378.8|1557
1687746900000|2023-06-26 02:35:00|6388.8|6382.8|6380.8|6374.8|6394.8|6388.8|6380.8|6374.8|2011
1687747200000|2023-06-26 02:40:00|6382.8|6376.8|6369.8|6363.8|6386.8|6380.8|6367.8|6361.8|950
1687747500000|2023-06-26 02:45:00|6368.8|6362.8|6389.8|6383.8|6389.8|6383.8|6368.8|6362.8|1648
1687747800000|2023-06-26 02:50:00|6390.8|6384.8|6397.8|6391.8|6399.8|6393.8|6389.8|6383.8|4131
1687748100000|2023-06-26 02:55:00|6398.8|6392.8|6397.8|6391.8|6399.8|6393.8|6385.8|6379.8|849
1687748400000|2023-06-26 03:00:00|6396.8|6390.8|6397.8|6391.8|6399.8|6393.8|6391.8|6385.8|1182
1687748700000|2023-06-26 03:05:00|6396.8|6390.8|6409.8|6403.8|6411.8|6405.8|6396.8|6390.8|1511
1687749000000|2023-06-26 03:10:00|6410.8|6404.8|6417.8|6411.8|6419.8|6413.8|6410.8|6404.8|1482
1687749300000|2023-06-26 03:15:00|6419.8|6413.8|6426.8|6420.8|6426.8|6420.8|6415.8|6409.8|3287
1687749600000|2023-06-26 03:20:00|6424.8|6418.8|6428.8|6422.8|6430.8|6424.8|6413.8|6407.8|5462
1687749900000|2023-06-26 03:25:00|6427.8|6421.8|6422.8|6416.8|6431.8|6425.8|6416.8|6410.8|1668
1687750200000|2023-06-26 03:30:00|6421.8|6415.8|6415.8|6409.8|6422.8|6416.8|6412.8|6406.8|587
1687750500000|2023-06-26 03:35:00|6417.8|6411.8|6414.8|6408.8|6420.8|6414.8|6412.8|6406.8|1373
1687750800000|2023-06-26 03:40:00|6415.8|6409.8|6409.4|6403.4|6415.8|6409.8|6406.8|6400.8|587
1687751100000|2023-06-26 03:45:00|6410.4|6404.4|6412.4|6406.4|6413.4|6407.4|6406.4|6400.4|630
1687751400000|2023-06-26 03:50:00|6413.4|6407.4|6411.4|6405.4|6417.4|6411.4|6410.4|6404.4|1562
1687751700000|2023-06-26 03:55:00|6410.4|6404.4|6412.4|6406.4|6415.4|6409.4|6410.4|6404.4|465
1687752000000|2023-06-26 04:00:00|6417.6|6399.6|6417.4|6399.4|6417.6|6399.6|6417|6399|0
1687752300000|2023-06-26 04:05:00|6417.5|6399.5|6417.6|6399.6|6417.8|6399.8|6417.4|6399.4|0
1687752600000|2023-06-26 04:10:00|6417.7|6399.7|6417.9|6399.9|6418.3|6400.3|6417.6|6399.6|0
1687752900000|2023-06-26 04:15:00|6418.1|6400.1|6417.9|6399.9|6418.1|6400.1|6417.7|6399.7|0
1687753200000|2023-06-26 04:20:00|6417.7|6399.7|6416.9|6398.9|6417.7|6399.7|6416.7|6398.7|0
1687753500000|2023-06-26 04:25:00|6417|6399|6416.4|6398.4|6417.1|6399.1|6416.2|6398.2|0
1687753800000|2023-06-26 04:30:00|6416.3|6398.3|6417.4|6399.4|6417.5|6399.5|6416.2|6398.2|0
1687754100000|2023-06-26 04:35:00|6417.3|6399.3|6417.5|6399.5|6417.7|6399.7|6417.2|6399.2|0
1687754400000|2023-06-26 04:40:00|6417.6|6399.6|6416.9|6398.9|6417.7|6399.7|6416.5|6398.5|0
1687754700000|2023-06-26 04:45:00|6416.7|6398.7|6416.4|6398.4|6416.9|6398.9|6416.2|6398.2|0
1687755000000|2023-06-26 04:50:00|6416.5|6398.5|6416.2|6398.2|6416.6|6398.6|6416|6398|0
1687755300000|2023-06-26 04:55:00|6415.3|6397.3|6416|6398|6416|6398|6415.1|6397.1|2
1687755600000|2023-06-26 05:00:00|6419.4|6413.4|6398.4|6392.4|6419.4|6413.4|6391.4|6385.4|12237
1687755900000|2023-06-26 05:05:00|6399.4|6393.4|6396.4|6390.4|6406.4|6400.4|6396.4|6390.4|673
1687756200000|2023-06-26 05:10:00|6397.4|6391.4|6388.4|6382.4|6402.4|6396.4|6388.4|6382.4|528
1687756500000|2023-06-26 05:15:00|6389.4|6383.4|6395.4|6389.4|6395.4|6389.4|6388.4|6382.4|1372
1687756800000|2023-06-26 05:20:00|6394.4|6388.4|6388.4|6382.4|6401.4|6395.4|6386.4|6380.4|2681
1687757100000|2023-06-26 05:25:00|6389.4|6383.4|6396.4|6390.4|6400.4|6394.4|6389.4|6383.4|1584
1687757400000|2023-06-26 05:30:00|6397.4|6391.4|6403.4|6397.4|6405.4|6399.4|6393.4|6387.4|743
1687757700000|2023-06-26 05:35:00|6402.4|6396.4|6391.4|6385.4|6402.4|6396.4|6390.4|6384.4|477
1687758000000|2023-06-26 05:40:00|6390.4|6384.4|6389.4|6383.4|6395.4|6389.4|6386.4|6380.4|503
1687758300000|2023-06-26 05:45:00|6388.4|6382.4|6392.4|6386.4|6397.4|6391.4|6388.4|6382.4|1380
1687758600000|2023-06-26 05:50:00|6393.4|6387.4|6396.4|6390.4|6398.4|6392.4|6389.4|6383.4|338
1687758900000|2023-06-26 05:55:00|6395.4|6389.4|6384.4|6378.4|6399.4|6393.4|6384.4|6378.4|698
1687759200000|2023-06-26 06:00:00|6385.4|6379.4|6384.4|6378.4|6387.4|6381.4|6378.4|6372.4|648
1687759500000|2023-06-26 06:05:00|6383.4|6377.4|6384.4|6378.4|6385.4|6379.4|6378.4|6372.4|1322
1687759800000|2023-06-26 06:10:00|6383.4|6377.4|6376.4|6370.4|6385.4|6379.4|6375.4|6369.4|684
1687760100000|2023-06-26 06:15:00|6375.4|6369.4|6370.4|6364.4|6377.4|6371.4|6370.4|6364.4|927
1687760400000|2023-06-26 06:20:00|6371.4|6365.4|6383.4|6377.4|6384.4|6378.4|6368.4|6362.4|961
1687760700000|2023-06-26 06:25:00|6384.4|6378.4|6381.4|6375.4|6388.4|6382.4|6378.4|6372.4|2450
1687761000000|2023-06-26 06:30:00|6380.4|6374.4|6384.4|6378.4|6389.4|6383.4|6379.4|6373.4|1826
1687761300000|2023-06-26 06:35:00|6385.4|6379.4|6385.4|6379.4|6391.4|6385.4|6384.4|6378.4|1265
1687761600000|2023-06-26 06:40:00|6384.4|6378.4|6388.4|6382.4|6388.4|6382.4|6381.4|6375.4|1857
1687761900000|2023-06-26 06:45:00|6387.4|6381.4|6387.4|6381.4|6394.4|6388.4|6386.4|6380.4|941
1687762200000|2023-06-26 06:50:00|6386.4|6380.4|6381.4|6375.4|6391.4|6385.4|6380.4|6374.4|602
1687762500000|2023-06-26 06:55:00|6382.4|6376.4|6389.4|6383.4|6390.4|6384.4|6382.4|6376.4|676
1687762800000|2023-06-26 07:00:00|6388.4|6382.4|6380.4|6374.4|6388.4|6382.4|6377.4|6371.4|3372
1687763100000|2023-06-26 07:05:00|6375.4|6369.4|6375.4|6369.4|6376.4|6370.4|6365.4|6359.4|3066
1687763400000|2023-06-26 07:10:00|6376.4|6370.4|6379.4|6373.4|6385.4|6379.4|6376.4|6370.4|2410
1687763700000|2023-06-26 07:15:00|6380.4|6374.4|6381.4|6375.4|6387.4|6381.4|6380.4|6374.4|2324
1687764000000|2023-06-26 07:20:00|6382.4|6376.4|6380.4|6374.4|6387.4|6381.4|6380.4|6374.4|2247
1687764300000|2023-06-26 07:25:00|6381.4|6375.4|6380.4|6374.4|6384.4|6378.4|6377.4|6371.4|1879
1687764600000|2023-06-26 07:30:00|6379.4|6373.4|6372.4|6366.4|6379.4|6373.4|6368.4|6362.4|11359
1687764900000|2023-06-26 07:35:00|6373.4|6367.4|6373.4|6367.4|6377.4|6371.4|6368.4|6362.4|1190
1687765200000|2023-06-26 07:40:00|6374.4|6368.4|6380.4|6374.4|6383.4|6377.4|6373.4|6367.4|3624
1687765500000|2023-06-26 07:45:00|6381.4|6375.4|6394.4|6388.4|6399.4|6393.4|6381.4|6375.4|7703
1687765800000|2023-06-26 07:50:00|6393.4|6387.4|6394.4|6388.4|6399.4|6393.4|6391.4|6385.4|4204
1687766100000|2023-06-26 07:55:00|6393.4|6387.4|6394.4|6388.4|6394.4|6388.4|6389.4|6383.4|2625
1687766400000|2023-06-26 08:00:00|6392.4|6386.4|6383.4|6377.4|6392.4|6386.4|6379.4|6373.4|1869
1687766700000|2023-06-26 08:05:00|6382.4|6376.4|6372.4|6366.4|6384.4|6378.4|6370.4|6364.4|2686
1687767000000|2023-06-26 08:10:00|6373.4|6367.4|6377.4|6371.4|6381.4|6375.4|6372.4|6366.4|35096
1687767300000|2023-06-26 08:15:00|6376.4|6370.4|6377.4|6371.4|6384.4|6378.4|6375.4|6369.4|19120
1687767600000|2023-06-26 08:20:00|6376.4|6370.4|6379.4|6373.4|6382.4|6376.4|6376.4|6370.4|6901
1687767900000|2023-06-26 08:25:00|6380.4|6374.4|6378.4|6372.4|6382.4|6376.4|6374.4|6368.4|3119
1687768200000|2023-06-26 08:30:00|6383.1|6365.1|6385.8|6367.8|6386|6368|6380.6|6362.6|0
1687768500000|2023-06-26 08:35:00|6385.7|6367.7|6387.6|6369.6|6389.1|6371.1|6385.2|6367.2|0
1687768800000|2023-06-26 08:40:00|6387.4|6369.4|6383.7|6365.7|6387.6|6369.6|6383.7|6365.7|0
1687769100000|2023-06-26 08:45:00|6383.5|6365.5|6380.1|6362.1|6383.7|6365.7|6380|6362|0
1687769400000|2023-06-26 08:50:00|6380|6362|6382|6364|6382|6364|6379.4|6361.4|0
1687769700000|2023-06-26 08:55:00|6382.1|6364.1|6382.2|6364.2|6383.2|6365.2|6381.4|6363.4|0
1687770000000|2023-06-26 09:00:00|6382.3|6364.3|6383.6|6365.6|6383.6|6365.6|6382|6364|0
1687770300000|2023-06-26 09:05:00|6383.7|6365.7|6384.4|6366.4|6385.2|6367.2|6383.3|6365.3|0
1687770600000|2023-06-26 09:10:00|6384.2|6366.2|6384.5|6366.5|6385.7|6367.7|6384.2|6366.2|0
1687770900000|2023-06-26 09:15:00|6380.4|6374.4|6382.4|6376.4|6383.4|6377.4|6376.4|6370.4|361
1687771200000|2023-06-26 09:20:00|6383.4|6377.4|6381.4|6375.4|6383.4|6377.4|6381.4|6375.4|204
1687771500000|2023-06-26 09:25:00|6382.4|6376.4|6383.4|6377.4|6385.4|6379.4|6381.4|6375.4|83
1687771800000|2023-06-26 09:30:00|6384.4|6378.4|6386.4|6380.4|6387.4|6381.4|6384.4|6378.4|1236
1687772100000|2023-06-26 09:35:00|6385.4|6379.4|6388.4|6382.4|6389.4|6383.4|6383.4|6377.4|240
1687772400000|2023-06-26 09:40:00|6389.4|6383.4|6388.4|6382.4|6390.4|6384.4|6386.4|6380.4|133
1687772700000|2023-06-26 09:45:00|6389.4|6383.4|6388.4|6382.4|6392.4|6386.4|6388.4|6382.4|387
1687773000000|2023-06-26 09:50:00|6389.4|6383.4|6384.4|6378.4|6391.4|6385.4|6383.4|6377.4|180
1687773300000|2023-06-26 09:55:00|6385.4|6379.4|6386.4|6380.4|6387.4|6381.4|6382.4|6376.4|102
1687773600000|2023-06-26 10:00:00|6385.4|6379.4|6382.9|6376.9|6385.4|6379.4|6381.9|6375.9|77
1687773900000|2023-06-26 10:05:00|6383.4|6377.4|6381.9|6375.9|6383.4|6377.4|6379.9|6373.9|151
1687774200000|2023-06-26 10:10:00|6382.4|6376.4|6382.4|6376.4|6384.9|6378.9|6381.9|6375.9|721
1687774500000|2023-06-26 10:15:00|6381.9|6375.9|6380.9|6374.9|6382.9|6376.9|6379.9|6373.9|122
1687774800000|2023-06-26 10:20:00|6379.9|6373.9|6380.9|6374.9|6381.4|6375.4|6379.9|6373.9|290
1687775100000|2023-06-26 10:25:00|6381.9|6375.9|6380.9|6374.9|6382.4|6376.4|6380.9|6374.9|36
1687775400000|2023-06-26 10:30:00|6380.4|6374.4|6379.9|6373.9|6381.9|6375.9|6379.9|6373.9|20
1687775700000|2023-06-26 10:35:00|6380.9|6374.9|6386.9|6380.9|6386.9|6380.9|6380.9|6374.9|59
1687776000000|2023-06-26 10:40:00|6387.4|6381.4|6389.4|6383.4|6389.9|6383.9|6386.9|6380.9|32
1687776300000|2023-06-26 10:45:00|6389.9|6383.9|6388.4|6382.4|6390.9|6384.9|6385.9|6379.9|14
1687776600000|2023-06-26 10:50:00|6387.9|6381.9|6390.9|6384.9|6390.9|6384.9|6387.9|6381.9|34
1687776900000|2023-06-26 10:55:00|6390.4|6384.4|6391.9|6385.9|6391.9|6385.9|6390.4|6384.4|73
1687777200000|2023-06-26 11:00:00|6391.4|6385.4|6392.4|6386.4|6393.9|6387.9|6391.4|6385.4|81
1687777500000|2023-06-26 11:05:00|6391.9|6385.9|6389.9|6383.9|6391.9|6385.9|6387.9|6381.9|39
1687777800000|2023-06-26 11:10:00|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6388.9|6382.9|3
1687778100000|2023-06-26 11:15:00|6390.9|6384.9|6391.4|6385.4|6391.9|6385.9|6389.4|6383.4|19
1687778400000|2023-06-26 11:20:00|6390.9|6384.9|6391.4|6385.4|6392.9|6386.9|6390.9|6384.9|11
1687778700000|2023-06-26 11:25:00|6390.9|6384.9|6391.9|6385.9|6391.9|6385.9|6389.9|6383.9|5
1687779000000|2023-06-26 11:30:00|6391.4|6385.4|6391.9|6385.9|6392.4|6386.4|6388.4|6382.4|40
1687779300000|2023-06-26 11:35:00|6391.4|6385.4|6392.4|6386.4|6392.9|6386.9|6390.9|6384.9|24
1687779600000|2023-06-26 11:40:00|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|6391.9|6385.9|9
1687779900000|2023-06-26 11:45:00|6392.4|6386.4|6393.9|6387.9|6393.9|6387.9|6392.4|6386.4|27
1687780200000|2023-06-26 11:50:00|6393.4|6387.4|6392.9|6386.9|6393.4|6387.4|6391.9|6385.9|4
1687780500000|2023-06-26 11:55:00|6393.4|6387.4|6390.9|6384.9|6393.4|6387.4|6389.9|6383.9|16
1687780800000|2023-06-26 12:00:00|6390.4|6384.4|6391.4|6385.4|6391.9|6385.9|6388.9|6382.9|12
1687781100000|2023-06-26 12:05:00|6390.9|6384.9|6388.9|6382.9|6390.9|6384.9|6388.4|6382.4|189
1687781400000|2023-06-26 12:10:00|6389.4|6383.4|6389.9|6383.9|6389.9|6383.9|6388.9|6382.9|82
1687781700000|2023-06-26 12:15:00|6390.4|6384.4|6390.9|6384.9|6391.4|6385.4|6389.9|6383.9|128
1687782000000|2023-06-26 12:20:00|6391.4|6385.4|6391.4|6385.4|6392.9|6386.9|6390.9|6384.9|88
1687782300000|2023-06-26 12:25:00|6391.9|6385.9|6392.4|6386.4|6393.4|6387.4|6390.9|6384.9|78
1687782600000|2023-06-26 12:30:00|6392.9|6386.9|6393.4|6387.4|6393.9|6387.9|6392.9|6386.9|87
1687782900000|2023-06-26 12:35:00|6393.9|6387.9|6392.9|6386.9|6394.4|6388.4|6391.4|6385.4|1046
1687783200000|2023-06-26 12:40:00|6393.4|6387.4|6391.9|6385.9|6393.4|6387.4|6391.9|6385.9|7
1687783500000|2023-06-26 12:45:00|6392.4|6386.4|6392.9|6386.9|6392.9|6386.9|6391.9|6385.9|1938
1687783800000|2023-06-26 12:50:00|6392.4|6386.4|6393.9|6387.9|6393.9|6387.9|6391.9|6385.9|680
1687784100000|2023-06-26 12:55:00|6393.4|6387.4|6391.9|6385.9|6393.9|6387.9|6391.9|6385.9|313
1687784400000|2023-06-26 13:00:00|6392.4|6386.4|6391.9|6385.9|6392.9|6386.9|6390.9|6384.9|6
1687784700000|2023-06-26 13:05:00|6392.4|6386.4|6390.9|6384.9|6393.4|6387.4|6390.9|6384.9|28
1687785000000|2023-06-26 13:10:00|6391.9|6385.9|6392.9|6386.9|6392.9|6386.9|6391.4|6385.4|60
1687785300000|2023-06-26 13:15:00|6392.4|6386.4|6390.4|6384.4|6392.4|6386.4|6389.4|6383.4|15
1687785600000|2023-06-26 13:20:00|6390.9|6384.9|6394.9|6388.9|6395.9|6389.9|6390.4|6384.4|128
1687785900000|2023-06-26 13:25:00|6393.9|6387.9|6389.9|6383.9|6393.9|6387.9|6387.9|6381.9|261
1687786200000|2023-06-26 13:30:00|6389.4|6383.4|6398.9|6392.9|6398.9|6392.9|6383.9|6377.9|462
1687786500000|2023-06-26 13:35:00|6397.9|6391.9|6417.9|6411.9|6417.9|6411.9|6396.4|6390.4|1402
1687786800000|2023-06-26 13:40:00|6418.9|6412.9|6419.4|6413.4|6421.9|6415.9|6411.9|6405.9|381
1687787100000|2023-06-26 13:45:00|6418.9|6412.9|6412.9|6406.9|6422.9|6416.9|6412.9|6406.9|173
1687787400000|2023-06-26 13:50:00|6413.4|6407.4|6422.4|6416.4|6427.9|6421.9|6408.9|6402.9|281
1687787700000|2023-06-26 13:55:00|6422.9|6416.9|6411.9|6405.9|6422.9|6416.9|6411.4|6405.4|130
1687788000000|2023-06-26 14:00:00|6411.4|6405.4|6402.4|6396.4|6411.4|6405.4|6401.9|6395.9|317
1687788300000|2023-06-26 14:05:00|6402.9|6396.9|6400.9|6394.9|6411.9|6405.9|6400.9|6394.9|338
1687788600000|2023-06-26 14:10:00|6400.4|6394.4|6393.9|6387.9|6400.4|6394.4|6386.9|6380.9|736
1687788900000|2023-06-26 14:15:00|6393.4|6387.4|6389.9|6383.9|6397.9|6391.9|6388.9|6382.9|344
1687789200000|2023-06-26 14:20:00|6388.9|6382.9|6385.9|6379.9|6388.9|6382.9|6384.9|6378.9|251
1687789500000|2023-06-26 14:25:00|6386.9|6380.9|6384.9|6378.9|6389.9|6383.9|6382.9|6376.9|137
1687789800000|2023-06-26 14:30:00|6384.4|6378.4|6383.4|6377.4|6385.9|6379.9|6379.9|6373.9|279
1687790100000|2023-06-26 14:35:00|6382.9|6376.9|6381.9|6375.9|6385.9|6379.9|6380.9|6374.9|125
1687790400000|2023-06-26 14:40:00|6380.9|6374.9|6379.9|6373.9|6383.4|6377.4|6376.9|6370.9|287
1687790700000|2023-06-26 14:45:00|6379.4|6373.4|6383.9|6377.9|6383.9|6377.9|6374.9|6368.9|151
1687791000000|2023-06-26 14:50:00|6383.4|6377.4|6385.4|6379.4|6388.9|6382.9|6381.9|6375.9|668
1687791300000|2023-06-26 14:55:00|6384.9|6378.9|6383.9|6377.9|6384.9|6378.9|6379.4|6373.4|97
1687791600000|2023-06-26 15:00:00|6384.4|6378.4|6388.9|6382.9|6389.4|6383.4|6381.9|6375.9|120
1687791900000|2023-06-26 15:05:00|6388.4|6382.4|6388.9|6382.9|6394.9|6388.9|6386.9|6380.9|147
1687792200000|2023-06-26 15:10:00|6389.4|6383.4|6388.9|6382.9|6393.9|6387.9|6386.9|6380.9|114
1687792500000|2023-06-26 15:15:00|6387.9|6381.9|6385.9|6379.9|6388.9|6382.9|6383.9|6377.9|147
1687792800000|2023-06-26 15:20:00|6386.4|6380.4|6381.9|6375.9|6386.9|6380.9|6378.9|6372.9|346
1687793100000|2023-06-26 15:25:00|6382.9|6376.9|6382.9|6376.9|6386.9|6380.9|6381.9|6375.9|296
1687793400000|2023-06-26 15:30:00|6383.4|6377.4|6385.4|6379.4|6386.9|6380.9|6378.9|6372.9|489
1687793700000|2023-06-26 15:35:00|6385.9|6379.9|6389.9|6383.9|6392.4|6386.4|6385.9|6379.9|97
1687794000000|2023-06-26 15:40:00|6389.4|6383.4|6387.9|6381.9|6390.9|6384.9|6384.9|6378.9|190
1687794300000|2023-06-26 15:45:00|6386.9|6380.9|6392.9|6386.9|6393.9|6387.9|6386.9|6380.9|49
1687794600000|2023-06-26 15:50:00|6393.4|6387.4|6396.9|6390.9|6397.9|6391.9|6392.4|6386.4|39
1687794900000|2023-06-26 15:55:00|6396.4|6390.4|6396.4|6390.4|6396.9|6390.9|6393.9|6387.9|56
1687795200000|2023-06-26 16:00:00|6395.4|6389.4|6393.4|6387.4|6395.4|6389.4|6391.4|6385.4|93
1687795500000|2023-06-26 16:05:00|6390.4|6384.4|6385.4|6379.4|6390.4|6384.4|6385.4|6379.4|74
1687795800000|2023-06-26 16:10:00|6384.4|6378.4|6387.4|6381.4|6387.4|6381.4|6383.4|6377.4|46
1687796100000|2023-06-26 16:15:00|6385.4|6379.4|6385.4|6379.4|6391.4|6385.4|6385.4|6379.4|43
1687796400000|2023-06-26 16:20:00|6384.4|6378.4|6384.4|6378.4|6385.4|6379.4|6383.4|6377.4|13
1687796700000|2023-06-26 16:25:00|6383.4|6377.4|6383.4|6377.4|6385.4|6379.4|6382.4|6376.4|102
1687797000000|2023-06-26 16:30:00|6384.4|6378.4|6382.4|6376.4|6384.4|6378.4|6381.4|6375.4|380
1687797300000|2023-06-26 16:35:00|6383.4|6377.4|6386.4|6380.4|6388.4|6382.4|6383.4|6377.4|378
1687797600000|2023-06-26 16:40:00|6385.4|6379.4|6387.4|6381.4|6387.4|6381.4|6384.4|6378.4|103
1687797900000|2023-06-26 16:45:00|6388.4|6382.4|6392.4|6386.4|6393.4|6387.4|6388.4|6382.4|234
1687798200000|2023-06-26 16:50:00|6394.4|6388.4|6402.4|6396.4|6402.4|6396.4|6394.4|6388.4|208
1687798500000|2023-06-26 16:55:00|6403.4|6397.4|6405.4|6399.4|6409.4|6403.4|6402.4|6396.4|393
1687798800000|2023-06-26 17:00:00|6406.4|6400.4|6405.4|6399.4|6408.4|6402.4|6405.4|6399.4|151
1687799100000|2023-06-26 17:05:00|6404.4|6398.4|6406.4|6400.4|6407.4|6401.4|6404.4|6398.4|197
1687799400000|2023-06-26 17:10:00|6408.4|6402.4|6404.4|6398.4|6408.4|6402.4|6404.4|6398.4|149
1687799700000|2023-06-26 17:15:00|6403.4|6397.4|6401.4|6395.4|6403.4|6397.4|6401.4|6395.4|52
1687800000000|2023-06-26 17:20:00|6400.4|6394.4|6402.4|6396.4|6402.4|6396.4|6400.4|6394.4|50
1687800300000|2023-06-26 17:25:00|6399.4|6393.4|6404.4|6398.4|6405.4|6399.4|6399.4|6393.4|50
1687800600000|2023-06-26 17:30:00|6403.4|6397.4|6399.4|6393.4|6403.4|6397.4|6399.4|6393.4|14
1687800900000|2023-06-26 17:35:00|6400.4|6394.4|6400.4|6394.4|6402.4|6396.4|6400.4|6394.4|25
1687801200000|2023-06-26 17:40:00|6401.4|6395.4|6399.4|6393.4|6401.4|6395.4|6399.4|6393.4|11
1687801500000|2023-06-26 17:45:00|6400.4|6394.4|6402.4|6396.4|6402.4|6396.4|6400.4|6394.4|98
1687801800000|2023-06-26 17:50:00|6401.4|6395.4|6401.4|6395.4|6402.4|6396.4|6401.4|6395.4|29
1687802100000|2023-06-26 17:55:00|6402.4|6396.4|6401.4|6395.4|6402.4|6396.4|6400.4|6394.4|28
1687802400000|2023-06-26 18:00:00|6400.4|6394.4|6401.4|6395.4|6401.4|6395.4|6399.4|6393.4|26
1687802700000|2023-06-26 18:05:00|6400.4|6394.4|6399.4|6393.4|6400.4|6394.4|6398.4|6392.4|29
1687803000000|2023-06-26 18:10:00|6400.4|6394.4|6403.4|6397.4|6404.4|6398.4|6400.4|6394.4|17
1687803300000|2023-06-26 18:15:00|6400.4|6394.4|6399.4|6393.4|6400.4|6394.4|6399.4|6393.4|5
1687803600000|2023-06-26 18:20:00|6400.4|6394.4|6398.4|6392.4|6401.4|6395.4|6398.4|6392.4|61
1687803900000|2023-06-26 18:25:00|6400.4|6394.4|6401.4|6395.4|6401.4|6395.4|6399.4|6393.4|34
1687804200000|2023-06-26 18:30:00|6402.4|6396.4|6403.4|6397.4|6404.4|6398.4|6401.4|6395.4|36
1687804500000|2023-06-26 18:35:00|6402.4|6396.4|6405.4|6399.4|6405.4|6399.4|6402.4|6396.4|30
1687804800000|2023-06-26 18:40:00|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6405.4|6399.4|63
1687805100000|2023-06-26 18:45:00|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6404.4|6398.4|38
1687805400000|2023-06-26 18:50:00|6406.4|6400.4|6400.4|6394.4|6406.4|6400.4|6399.4|6393.4|267
1687805700000|2023-06-26 18:55:00|6401.4|6395.4|6411.3|6393.3|6411.3|6401.4|6400.4|6393.3|133
1687806000000|2023-06-26 19:00:00|6411.2|6393.2|6411.7|6393.7|6412.6|6394.6|6411.2|6393.2|0
1687806300000|2023-06-26 19:05:00|6411.6|6393.6|6412.6|6394.6|6412.8|6394.8|6411.6|6393.6|0
1687806600000|2023-06-26 19:10:00|6412.7|6394.7|6412.4|6394.4|6412.7|6394.7|6412.2|6394.2|0
1687806900000|2023-06-26 19:15:00|6412.5|6394.5|6413.3|6395.3|6413.4|6395.4|6412.1|6394.1|0
1687807200000|2023-06-26 19:20:00|6413.2|6395.2|6412|6394|6414.4|6396.4|6411.6|6393.6|0
1687807500000|2023-06-26 19:25:00|6411.9|6393.9|6413.9|6395.9|6414.8|6396.8|6411.8|6393.8|0
1687807800000|2023-06-26 19:30:00|6413.8|6395.8|6414.1|6396.1|6415.2|6397.2|6412.6|6394.6|0
1687808100000|2023-06-26 19:35:00|6414|6396|6415.7|6397.7|6416|6398|6414|6396|0
1687808400000|2023-06-26 19:40:00|6414.8|6396.8|6408.5|6390.5|6414.8|6396.8|6408.5|6390.5|0
1687808700000|2023-06-26 19:45:00|6408.4|6390.4|6406|6388|6408.4|6390.4|6402.5|6384.5|0
1687809000000|2023-06-26 19:50:00|6405.7|6387.7|6401.5|6383.5|6405.7|6387.7|6400.3|6382.3|0
1687809300000|2023-06-26 19:55:00|6401.4|6383.4|6396.4|6378.4|6401.4|6383.4|6394|6376|0
1687809600000|2023-06-26 20:00:00|6396.9|6378.9|6398.6|6380.6|6400.8|6382.8|6396.7|6378.7|0
1687809900000|2023-06-26 20:05:00|6398.8|6380.8|6399.4|6381.4|6400.1|6382.1|6398.1|6380.1|0
1687810200000|2023-06-26 20:10:00|6399.6|6381.6|6399.8|6381.8|6401.5|6383.5|6398.6|6380.6|0
1687810500000|2023-06-26 20:15:00|6399.6|6381.6|6399.8|6381.8|6400.3|6382.3|6399.1|6381.1|0
1687810800000|2023-06-26 20:20:00|6399.7|6381.7|6399.4|6381.4|6399.8|6381.8|6399.1|6381.1|0
1687811100000|2023-06-26 20:25:00|6399.1|6381.1|6399.4|6381.4|6399.8|6381.8|6399.1|6381.1|0
1687811400000|2023-06-26 20:30:00|6399.6|6381.6|6399.9|6381.9|6400.7|6382.7|6399.4|6381.4|0
1687811700000|2023-06-26 20:35:00|6399.8|6381.8|6400.9|6382.9|6400.9|6382.9|6399.2|6381.2|0
1687812000000|2023-06-26 20:40:00|6401|6383|6400.6|6382.6|6401.1|6383.1|6400.4|6382.4|0
1687812300000|2023-06-26 20:45:00|6400.8|6382.8|6401.1|6383.1|6401.8|6383.8|6400.8|6382.8|0
1687812600000|2023-06-26 20:50:00|6400.9|6382.9|6402.1|6384.1|6402.3|6384.3|6400.6|6382.6|0
1687812900000|2023-06-26 20:55:00|6402.2|6384.2|6402|6384|6402.3|6384.3|6401.7|6383.7|0
1687813200000|2023-06-26 21:00:00|6401.5|6383.5|6401.6|6383.6|6401.8|6383.8|6401.3|6383.3|0
1687813500000|2023-06-26 21:05:00|6401.5|6383.5|6401.9|6383.9|6402|6384|6401.4|6383.4|0
1687813800000|2023-06-26 21:10:00|6401.8|6383.8|6401.6|6383.6|6401.9|6383.9|6401.6|6383.6|0
1687814100000|2023-06-26 21:15:00|6401.7|6383.7|6401.6|6383.6|6401.7|6383.7|6401.5|6383.5|0
1687814400000|2023-06-26 21:20:00|6401.4|6383.4|6401.4|6383.4|6401.4|6383.4|6401.4|6383.4|0
1687814700000|2023-06-26 21:25:00|6401.5|6383.5|6401.5|6383.5|6401.5|6383.5|6401.5|6383.5|0
1687815300000|2023-06-26 21:35:00|6401.6|6383.6|6401.5|6383.5|6401.6|6383.6|6401.5|6383.5|0
1687815600000|2023-06-26 21:40:00|6401.4|6383.4|6401.3|6383.3|6401.4|6383.4|6401.1|6383.1|0
1687815900000|2023-06-26 21:45:00|6401.4|6383.4|6401.4|6383.4|6401.5|6383.5|6401.3|6383.3|0
1687816200000|2023-06-26 21:50:00|6401.5|6383.5|6401.8|6383.8|6402|6384|6401.5|6383.5|0
1687816500000|2023-06-26 21:55:00|6401.7|6383.7|6401.6|6383.6|6401.8|6383.8|6401.5|6383.5|0
1687816800000|2023-06-26 22:00:00|6402.6|6384.6|6402.3|6384.3|6403.8|6385.8|6402.2|6384.2|0
1687817100000|2023-06-26 22:05:00|6402.1|6384.1|6402.1|6384.1|6402.6|6384.6|6401.8|6383.8|0
1687817400000|2023-06-26 22:10:00|6402.2|6384.2|6403.1|6385.1|6403.3|6385.3|6401.8|6383.8|0
1687817700000|2023-06-26 22:15:00|6403.3|6385.3|6402.8|6384.8|6403.3|6385.3|6402.3|6384.3|0
1687818000000|2023-06-26 22:20:00|6402.9|6384.9|6401.8|6383.8|6403.1|6385.1|6401.7|6383.7|0
1687818300000|2023-06-26 22:25:00|6401.9|6383.9|6401.6|6383.6|6402.3|6384.3|6401.4|6383.4|0
1687818600000|2023-06-26 22:30:00|6401.7|6383.7|6401.6|6383.6|6401.8|6383.8|6400.9|6382.9|0
1687818900000|2023-06-26 22:35:00|6401.7|6383.7|6402.8|6384.8|6403.1|6385.1|6401.7|6383.7|0
1687819200000|2023-06-26 22:40:00|6402.9|6384.9|6403.3|6385.3|6403.4|6385.4|6402.3|6384.3|0
1687819500000|2023-06-26 22:45:00|6403.2|6385.2|6402.8|6384.8|6403.2|6385.2|6402.6|6384.6|0
1687819800000|2023-06-26 22:50:00|6403|6385|6403.5|6385.5|6403.5|6385.5|6403|6385|0
1687820100000|2023-06-26 22:55:00|6403.3|6385.3|6404.2|6386.2|6404.2|6386.2|6403.3|6385.3|0
1687820400000|2023-06-26 23:00:00|6404|6386|6404.5|6386.5|6404.7|6386.7|6404|6386|0
1687820700000|2023-06-26 23:05:00|6404.6|6386.6|6404.7|6386.7|6405|6387|6404.5|6386.5|0
1687821000000|2023-06-26 23:10:00|6404.5|6386.5|6404.7|6386.7|6404.7|6386.7|6404.2|6386.2|0
1687821300000|2023-06-26 23:15:00|6404.6|6386.6|6405|6387|6405.4|6387.4|6404.5|6386.5|0
1687821600000|2023-06-26 23:20:00|6405.1|6387.1|6404.7|6386.7|6405.1|6387.1|6404.5|6386.5|0
1687821900000|2023-06-26 23:25:00|6404.9|6386.9|6405|6387|6405|6387|6404.5|6386.5|0
1687822200000|2023-06-26 23:30:00|6405.2|6387.2|6405.2|6387.2|6405.4|6387.4|6405|6387|0
1687822500000|2023-06-26 23:35:00|6405|6387|6405.4|6387.4|6405.6|6387.6|6405|6387|0
1687822800000|2023-06-26 23:40:00|6405.2|6387.2|6405.2|6387.2|6405.7|6387.7|6405.2|6387.2|0
1687823100000|2023-06-26 23:45:00|6405.3|6387.3|6405.7|6387.7|6405.9|6387.9|6405.2|6387.2|0
1687823400000|2023-06-26 23:50:00|6405.9|6387.9|6406.4|6388.4|6406.4|6388.4|6405.4|6387.4|0
1687823700000|2023-06-26 23:55:00|6406.3|6388.3|6406.7|6388.7|6406.7|6388.7|6406.2|6388.2|0
1687824000000|2023-06-27 00:00:00|6406.6|6388.6|6406.4|6388.4|6406.9|6388.9|6406.2|6388.2|0
1687824300000|2023-06-27 00:05:00|6406.5|6388.5|6405.2|6387.2|6406.7|6388.7|6405.2|6387.2|0
1687824600000|2023-06-27 00:10:00|6405|6387|6405.6|6387.6|6406.3|6388.3|6405|6387|0
1687824900000|2023-06-27 00:15:00|6405.7|6387.7|6403.7|6385.7|6405.8|6387.8|6403.6|6385.6|0
1687825200000|2023-06-27 00:20:00|6403.6|6385.6|6404.2|6386.2|6404.9|6386.9|6403.6|6385.6|0
1687825500000|2023-06-27 00:25:00|6404.1|6386.1|6403.8|6385.8|6404.7|6386.7|6403.7|6385.7|0
1687825800000|2023-06-27 00:30:00|6403.9|6385.9|6404.4|6386.4|6404.4|6386.4|6403.7|6385.7|0
1687826100000|2023-06-27 00:35:00|6404.2|6386.2|6403.9|6385.9|6404.2|6386.2|6403.5|6385.5|0
1687826400000|2023-06-27 00:40:00|6403.8|6385.8|6404.1|6386.1|6404.3|6386.3|6403.8|6385.8|0
1687826700000|2023-06-27 00:45:00|6403.9|6385.9|6403.9|6385.9|6403.9|6385.9|6403.7|6385.7|0
1687827000000|2023-06-27 00:50:00|6403.7|6385.7|6403.5|6385.5|6403.9|6385.9|6403.3|6385.3|0
1687827300000|2023-06-27 00:55:00|6403.7|6385.7|6403|6385|6403.7|6385.7|6403|6385|0
1687827600000|2023-06-27 01:00:00|6403.3|6385.3|6403.5|6385.5|6403.6|6385.6|6402.4|6384.4|0
1687827900000|2023-06-27 01:05:00|6403.4|6385.4|6397.3|6379.3|6403.5|6385.5|6397|6379|0
1687828200000|2023-06-27 01:10:00|6397.2|6379.2|6397.6|6379.6|6397.6|6379.6|6397.2|6379.2|0
1687828500000|2023-06-27 01:15:00|6397.2|6379.2|6388.4|6382.4|6397.2|6390.4|6374.4|6368.4|3596
1687828800000|2023-06-27 01:20:00|6389.4|6383.4|6401.4|6395.4|6405.4|6399.4|6389.4|6383.4|1824
1687829100000|2023-06-27 01:25:00|6402.4|6396.4|6403.4|6397.4|6410.4|6404.4|6402.4|6396.4|804
1687829400000|2023-06-27 01:30:00|6402.4|6396.4|6399.4|6393.4|6420.4|6414.4|6389.4|6383.4|6188
1687829700000|2023-06-27 01:35:00|6401.4|6395.4|6407.4|6401.4|6415.4|6409.4|6396.4|6390.4|2600
1687830000000|2023-06-27 01:40:00|6408.4|6402.4|6438.4|6432.4|6440.4|6434.4|6408.4|6402.4|2567
1687830300000|2023-06-27 01:45:00|6440.4|6434.4|6460.4|6454.4|6465.4|6459.4|6433.4|6427.4|5680
1687830600000|2023-06-27 01:50:00|6459.4|6453.4|6480.4|6474.4|6481.4|6475.4|6451.4|6445.4|2789
1687830900000|2023-06-27 01:55:00|6481.4|6475.4|6478.4|6472.4|6490.4|6484.4|6474.4|6468.4|2541
1687831200000|2023-06-27 02:00:00|6479.4|6473.4|6468.4|6462.4|6483.4|6477.4|6464.4|6458.4|6111
1687831500000|2023-06-27 02:05:00|6469.4|6463.4|6477.4|6471.4|6482.4|6476.4|6467.4|6461.4|5872
1687831800000|2023-06-27 02:10:00|6478.4|6472.4|6473.4|6467.4|6482.4|6476.4|6473.4|6467.4|5434
1687832100000|2023-06-27 02:15:00|6472.4|6466.4|6464.4|6458.4|6475.4|6469.4|6463.4|6457.4|7257
1687832400000|2023-06-27 02:20:00|6465.4|6459.4|6470.4|6464.4|6472.4|6466.4|6455.4|6449.4|4702
1687832700000|2023-06-27 02:25:00|6469.4|6463.4|6451.4|6445.4|6470.4|6464.4|6448.4|6442.4|2832
1687833000000|2023-06-27 02:30:00|6452.4|6446.4|6444.4|6438.4|6452.4|6446.4|6442.4|6436.4|11558
1687833300000|2023-06-27 02:35:00|6445.4|6439.4|6460.4|6454.4|6462.4|6456.4|6443.4|6437.4|2905
1687833600000|2023-06-27 02:40:00|6459.4|6453.4|6452.4|6446.4|6463.4|6457.4|6452.4|6446.4|2786
1687833900000|2023-06-27 02:45:00|6451.4|6445.4|6451.4|6445.4|6457.4|6451.4|6449.4|6443.4|7290
1687834200000|2023-06-27 02:50:00|6452.4|6446.4|6451.4|6445.4|6454.4|6448.4|6447.4|6441.4|1514
1687834500000|2023-06-27 02:55:00|6452.4|6446.4|6461.4|6455.4|6463.4|6457.4|6451.4|6445.4|6903
1687834800000|2023-06-27 03:00:00|6462.4|6456.4|6468.4|6462.4|6468.4|6462.4|6460.4|6454.4|2538
1687835100000|2023-06-27 03:05:00|6469.4|6463.4|6474.4|6468.4|6478.4|6472.4|6469.4|6463.4|4347
1687835400000|2023-06-27 03:10:00|6473.4|6467.4|6468.4|6462.4|6473.4|6467.4|6457.4|6451.4|1446
1687835700000|2023-06-27 03:15:00|6469.4|6463.4|6475.4|6469.4|6475.4|6469.4|6464.4|6458.4|2497
1687836000000|2023-06-27 03:20:00|6474.4|6468.4|6484.4|6478.4|6486.4|6480.4|6473.4|6467.4|2919
1687836300000|2023-06-27 03:25:00|6483.4|6477.4|6491.4|6485.4|6497.4|6491.4|6482.4|6476.4|3635
1687836600000|2023-06-27 03:30:00|6493.4|6487.4|6475.4|6469.4|6493.4|6487.4|6474.4|6468.4|1287
1687836900000|2023-06-27 03:35:00|6474.4|6468.4|6483.4|6477.4|6484.4|6478.4|6474.4|6468.4|1135
1687837200000|2023-06-27 03:40:00|6482.4|6476.4|6487.4|6481.4|6490.4|6484.4|6478.4|6472.4|880
1687837500000|2023-06-27 03:45:00|6486.4|6480.4|6489.4|6483.4|6489.4|6483.4|6483.4|6477.4|1715
1687837800000|2023-06-27 03:50:00|6488.4|6482.4|6492.4|6486.4|6496.4|6490.4|6485.4|6479.4|1320
1687838100000|2023-06-27 03:55:00|6491.4|6485.4|6486.4|6480.4|6493.4|6487.4|6484.4|6478.4|2749
1687838400000|2023-06-27 04:00:00|6494.4|6476.4|6493.7|6475.7|6494.5|6476.5|6493.5|6475.5|0
1687838700000|2023-06-27 04:05:00|6493.6|6475.6|6493.7|6475.7|6493.7|6475.7|6493.2|6475.2|0
1687839000000|2023-06-27 04:10:00|6493.5|6475.5|6494.7|6476.7|6494.7|6476.7|6493.4|6475.4|0
1687839300000|2023-06-27 04:15:00|6494.6|6476.6|6494.5|6476.5|6495.5|6477.5|6494.5|6476.5|0
1687839600000|2023-06-27 04:20:00|6494.4|6476.4|6495.3|6477.3|6495.5|6477.5|6494.4|6476.4|0
1687839900000|2023-06-27 04:25:00|6495.5|6477.5|6493.5|6475.5|6495.6|6477.6|6493.2|6475.2|0
1687840200000|2023-06-27 04:30:00|6493.3|6475.3|6492.7|6474.7|6493.5|6475.5|6492.7|6474.7|0
1687840500000|2023-06-27 04:35:00|6492.9|6474.9|6493.5|6475.5|6493.7|6475.7|6492.7|6474.7|0
1687840800000|2023-06-27 04:40:00|6493.6|6475.6|6493.7|6475.7|6494.1|6476.1|6493.5|6475.5|0
1687841100000|2023-06-27 04:45:00|6493.5|6475.5|6493.5|6475.5|6493.5|6475.5|6493.2|6475.2|0
1687841400000|2023-06-27 04:50:00|6493.7|6475.7|6493.2|6475.2|6493.9|6475.9|6493|6475|0
1687841700000|2023-06-27 04:55:00|6493.5|6475.5|6493.5|6475.5|6493.5|6475.5|6493.2|6475.2|0
1687842000000|2023-06-27 05:00:00|6484.4|6478.4|6478.4|6472.4|6492.4|6486.4|6478.4|6472.4|1411
1687842300000|2023-06-27 05:05:00|6477.4|6471.4|6480.4|6474.4|6487.4|6481.4|6477.4|6471.4|4623
1687842600000|2023-06-27 05:10:00|6481.4|6475.4|6498.4|6492.4|6501.4|6495.4|6481.4|6475.4|4102
1687842900000|2023-06-27 05:15:00|6499.4|6493.4|6489.4|6483.4|6499.4|6493.4|6487.4|6481.4|6133
1687843200000|2023-06-27 05:20:00|6490.4|6484.4|6487.4|6481.4|6492.4|6486.4|6484.4|6478.4|2615
1687843500000|2023-06-27 05:25:00|6486.4|6480.4|6483.4|6477.4|6488.4|6482.4|6480.4|6474.4|808
1687843800000|2023-06-27 05:30:00|6482.4|6476.4|6486.4|6480.4|6490.4|6484.4|6470.4|6464.4|1822
1687844100000|2023-06-27 05:35:00|6487.4|6481.4|6496.4|6490.4|6503.4|6497.4|6486.4|6480.4|1190
1687844400000|2023-06-27 05:40:00|6495.4|6489.4|6496.4|6490.4|6501.4|6495.4|6490.4|6484.4|1247
1687844700000|2023-06-27 05:45:00|6494.4|6488.4|6500.4|6494.4|6503.4|6497.4|6493.4|6487.4|903
1687845000000|2023-06-27 05:50:00|6499.4|6493.4|6506.4|6500.4|6509.4|6503.4|6499.4|6493.4|1206
1687845300000|2023-06-27 05:55:00|6507.4|6501.4|6516.4|6510.4|6518.4|6512.4|6506.4|6500.4|1412
1687845600000|2023-06-27 06:00:00|6517.4|6511.4|6524.4|6518.4|6525.4|6519.4|6513.4|6507.4|1476
1687845900000|2023-06-27 06:05:00|6523.4|6517.4|6519.4|6513.4|6529.4|6523.4|6515.4|6509.4|1555
1687846200000|2023-06-27 06:10:00|6520.4|6514.4|6525.4|6519.4|6529.4|6523.4|6517.4|6511.4|1992
1687846500000|2023-06-27 06:15:00|6524.4|6518.4|6521.4|6515.4|6524.4|6518.4|6517.4|6511.4|1530
1687846800000|2023-06-27 06:20:00|6520.4|6514.4|6526.4|6520.4|6527.4|6521.4|6516.4|6510.4|1129
1687847100000|2023-06-27 06:25:00|6527.4|6521.4|6520.4|6514.4|6528.4|6522.4|6519.4|6513.4|1434
1687847400000|2023-06-27 06:30:00|6521.4|6515.4|6524.4|6518.4|6526.4|6520.4|6516.4|6510.4|1243
1687847700000|2023-06-27 06:35:00|6525.4|6519.4|6519.4|6513.4|6529.4|6523.4|6519.4|6513.4|1455
1687848000000|2023-06-27 06:40:00|6520.4|6514.4|6518.4|6512.4|6522.4|6516.4|6517.4|6511.4|3797
1687848300000|2023-06-27 06:45:00|6517.4|6511.4|6511.4|6505.4|6520.4|6514.4|6511.4|6505.4|2870
1687848600000|2023-06-27 06:50:00|6512.4|6506.4|6510.4|6504.4|6513.4|6507.4|6509.4|6503.4|8233
1687848900000|2023-06-27 06:55:00|6511.4|6505.4|6515.4|6509.4|6516.4|6510.4|6509.4|6503.4|2632
1687849200000|2023-06-27 07:00:00|6516.4|6510.4|6532.4|6526.4|6532.4|6526.4|6515.4|6509.4|1583
1687849500000|2023-06-27 07:05:00|6531.4|6525.4|6529.4|6523.4|6532.4|6526.4|6526.4|6520.4|1401
1687849800000|2023-06-27 07:10:00|6530.4|6524.4|6531.4|6525.4|6533.4|6527.4|6529.4|6523.4|3061
1687850100000|2023-06-27 07:15:00|6532.4|6526.4|6532.4|6526.4|6535.4|6529.4|6531.4|6525.4|1901
1687850400000|2023-06-27 07:20:00|6533.4|6527.4|6533.4|6527.4|6536.4|6530.4|6528.4|6522.4|2820
1687850700000|2023-06-27 07:25:00|6532.4|6526.4|6528.4|6522.4|6533.4|6527.4|6525.4|6519.4|2281
1687851000000|2023-06-27 07:30:00|6527.4|6521.4|6516.4|6510.4|6527.4|6521.4|6511.4|6505.4|1617
1687851300000|2023-06-27 07:35:00|6515.4|6509.4|6511.4|6505.4|6519.4|6513.4|6508.4|6502.4|2417
1687851600000|2023-06-27 07:40:00|6512.4|6506.4|6512.4|6506.4|6513.4|6507.4|6504.4|6498.4|1789
1687851900000|2023-06-27 07:45:00|6510.4|6504.4|6509.4|6503.4|6513.4|6507.4|6507.4|6501.4|1659
1687852200000|2023-06-27 07:50:00|6510.4|6504.4|6513.4|6507.4|6518.4|6512.4|6510.4|6504.4|3050
1687852500000|2023-06-27 07:55:00|6512.4|6506.4|6513.4|6507.4|6514.4|6508.4|6510.4|6504.4|2714
1687852800000|2023-06-27 08:00:00|6512.4|6506.4|6511.4|6505.4|6512.4|6506.4|6507.4|6501.4|2401
1687853100000|2023-06-27 08:05:00|6510.4|6504.4|6507.4|6501.4|6512.4|6506.4|6505.4|6499.4|5810
1687853400000|2023-06-27 08:10:00|6508.4|6502.4|6506.4|6500.4|6514.4|6508.4|6506.4|6500.4|21282
1687853700000|2023-06-27 08:15:00|6507.4|6501.4|6504.4|6498.4|6508.4|6502.4|6504.4|6498.4|27368
1687854000000|2023-06-27 08:20:00|6505.4|6499.4|6502.4|6496.4|6506.4|6500.4|6500.4|6494.4|4116
1687854300000|2023-06-27 08:25:00|6501.4|6495.4|6503.4|6497.4|6507.4|6501.4|6500.4|6494.4|2172
1687854600000|2023-06-27 08:30:00|6512.2|6494.2|6510.4|6492.4|6512.2|6494.2|6510.1|6492.1|0
1687854900000|2023-06-27 08:35:00|6510.6|6492.6|6509.9|6491.9|6510.9|6492.9|6509.7|6491.7|0
1687855200000|2023-06-27 08:40:00|6509.8|6491.8|6508.7|6490.7|6509.9|6491.9|6507.4|6489.4|0
1687855500000|2023-06-27 08:45:00|6508.8|6490.8|6509.3|6491.3|6509.7|6491.7|6508.2|6490.2|0
1687855800000|2023-06-27 08:50:00|6509.1|6491.1|6509.6|6491.6|6510|6492|6507.9|6489.9|0
1687856100000|2023-06-27 08:55:00|6509.5|6491.5|6509|6491|6509.9|6491.9|6508.5|6490.5|0
1687856400000|2023-06-27 09:00:00|6508.9|6490.9|6508.3|6490.3|6509|6491|6507.7|6489.7|0
1687856700000|2023-06-27 09:05:00|6508.1|6490.1|6508.4|6490.4|6509.2|6491.2|6507.8|6489.8|0
1687857000000|2023-06-27 09:10:00|6508.2|6490.2|6508.4|6490.4|6509.7|6491.7|6507.6|6489.6|0
1687857300000|2023-06-27 09:15:00|6499.4|6493.4|6497.4|6491.4|6499.4|6493.4|6490.4|6484.4|1486
1687857600000|2023-06-27 09:20:00|6496.4|6490.4|6498.4|6492.4|6498.4|6492.4|6496.4|6490.4|31
1687857900000|2023-06-27 09:25:00|6496.4|6490.4|6498.4|6492.4|6498.4|6492.4|6496.4|6490.4|11
1687858200000|2023-06-27 09:30:00|6499.4|6493.4|6496.4|6490.4|6500.4|6494.4|6495.4|6489.4|275
1687858500000|2023-06-27 09:35:00|6498.4|6492.4|6491.4|6485.4|6498.4|6492.4|6490.4|6484.4|1328
1687858800000|2023-06-27 09:40:00|6492.4|6486.4|6495.4|6489.4|6495.4|6489.4|6492.4|6486.4|92
1687859100000|2023-06-27 09:45:00|6493.4|6487.4|6497.4|6491.4|6497.4|6491.4|6492.4|6486.4|91
1687859400000|2023-06-27 09:50:00|6496.4|6490.4|6494.4|6488.4|6496.4|6490.4|6491.4|6485.4|88
1687859700000|2023-06-27 09:55:00|6493.4|6487.4|6495.4|6489.4|6495.4|6489.4|6492.4|6486.4|35
1687860000000|2023-06-27 10:00:00|6495.9|6489.9|6494.9|6488.9|6497.9|6491.9|6494.9|6488.9|32
1687860300000|2023-06-27 10:05:00|6495.9|6489.9|6491.9|6485.9|6495.9|6489.9|6491.4|6485.4|115
1687860600000|2023-06-27 10:10:00|6491.4|6485.4|6494.4|6488.4|6494.4|6488.4|6490.9|6484.9|41
1687860900000|2023-06-27 10:15:00|6494.9|6488.9|6492.9|6486.9|6495.9|6489.9|6490.9|6484.9|44
1687861200000|2023-06-27 10:20:00|6492.4|6486.4|6491.9|6485.9|6493.9|6487.9|6490.9|6484.9|70
1687861500000|2023-06-27 10:25:00|6492.4|6486.4|6491.4|6485.4|6492.4|6486.4|6490.9|6484.9|14
1687861800000|2023-06-27 10:30:00|6491.9|6485.9|6492.9|6486.9|6493.9|6487.9|6488.9|6482.9|194
1687862100000|2023-06-27 10:35:00|6493.4|6487.4|6494.4|6488.4|6494.9|6488.9|6490.9|6484.9|11
1687862400000|2023-06-27 10:40:00|6493.9|6487.9|6494.9|6488.9|6494.9|6488.9|6492.9|6486.9|4
1687862700000|2023-06-27 10:45:00|6495.4|6489.4|6498.9|6492.9|6498.9|6492.9|6494.9|6488.9|101
1687863000000|2023-06-27 10:50:00|6499.4|6493.4|6500.9|6494.9|6500.9|6494.9|6498.9|6492.9|39
1687863300000|2023-06-27 10:55:00|6500.4|6494.4|6497.9|6491.9|6501.4|6495.4|6497.9|6491.9|6
1687863600000|2023-06-27 11:00:00|6498.4|6492.4|6494.4|6488.4|6498.9|6492.9|6494.4|6488.4|30
1687863900000|2023-06-27 11:05:00|6494.9|6488.9|6492.9|6486.9|6494.9|6488.9|6492.9|6486.9|27
1687864200000|2023-06-27 11:10:00|6493.4|6487.4|6495.9|6489.9|6495.9|6489.9|6493.4|6487.4|19
1687864500000|2023-06-27 11:15:00|6496.4|6490.4|6490.9|6484.9|6496.4|6490.4|6490.9|6484.9|20
1687864800000|2023-06-27 11:20:00|6491.9|6485.9|6492.9|6486.9|6493.4|6487.4|6491.4|6485.4|4
1687865100000|2023-06-27 11:25:00|6492.4|6486.4|6491.4|6485.4|6493.9|6487.9|6489.9|6483.9|16
1687865400000|2023-06-27 11:30:00|6490.9|6484.9|6492.9|6486.9|6492.9|6486.9|6490.4|6484.4|4
1687865700000|2023-06-27 11:35:00|6492.4|6486.4|6492.4|6486.4|6492.9|6486.9|6489.9|6483.9|8
1687866000000|2023-06-27 11:40:00|6491.9|6485.9|6490.9|6484.9|6495.9|6489.9|6490.4|6484.4|11
1687866300000|2023-06-27 11:45:00|6490.4|6484.4|6491.4|6485.4|6492.4|6486.4|6488.9|6482.9|5
1687866600000|2023-06-27 11:50:00|6490.9|6484.9|6488.9|6482.9|6490.9|6484.9|6488.4|6482.4|33
1687866900000|2023-06-27 11:55:00|6488.4|6482.4|6491.9|6485.9|6492.9|6486.9|6488.4|6482.4|47
1687867200000|2023-06-27 12:00:00|6492.4|6486.4|6490.9|6484.9|6492.9|6486.9|6489.9|6483.9|170
1687867500000|2023-06-27 12:05:00|6491.4|6485.4|6493.9|6487.9|6494.9|6488.9|6490.9|6484.9|148
1687867800000|2023-06-27 12:10:00|6494.4|6488.4|6490.9|6484.9|6494.4|6488.4|6488.9|6482.9|322
1687868100000|2023-06-27 12:15:00|6489.9|6483.9|6491.9|6485.9|6493.9|6487.9|6488.9|6482.9|59
1687868400000|2023-06-27 12:20:00|6491.4|6485.4|6493.4|6487.4|6493.4|6487.4|6490.9|6484.9|21
1687868700000|2023-06-27 12:25:00|6492.4|6486.4|6492.4|6486.4|6493.9|6487.9|6491.4|6485.4|59
1687869000000|2023-06-27 12:30:00|6492.9|6486.9|6494.4|6488.4|6495.4|6489.4|6489.9|6483.9|62
1687869300000|2023-06-27 12:35:00|6494.9|6488.9|6500.4|6494.4|6500.4|6494.4|6493.9|6487.9|71
1687869600000|2023-06-27 12:40:00|6499.9|6493.9|6505.4|6499.4|6505.9|6499.9|6499.4|6493.4|101
1687869900000|2023-06-27 12:45:00|6504.9|6498.9|6502.4|6496.4|6505.9|6499.9|6501.4|6495.4|90
1687870200000|2023-06-27 12:50:00|6501.9|6495.9|6499.4|6493.4|6502.4|6496.4|6495.9|6489.9|100
1687870500000|2023-06-27 12:55:00|6499.9|6493.9|6500.4|6494.4|6502.4|6496.4|6498.9|6492.9|144
1687870800000|2023-06-27 13:00:00|6500.9|6494.9|6498.4|6492.4|6500.9|6494.9|6494.9|6488.9|65
1687871100000|2023-06-27 13:05:00|6497.9|6491.9|6501.4|6495.4|6501.4|6495.4|6496.9|6490.9|23
1687871400000|2023-06-27 13:10:00|6500.9|6494.9|6501.9|6495.9|6502.9|6496.9|6497.9|6491.9|68
1687871700000|2023-06-27 13:15:00|6502.4|6496.4|6500.9|6494.9|6502.9|6496.9|6498.9|6492.9|132
1687872000000|2023-06-27 13:20:00|6501.4|6495.4|6496.9|6490.9|6501.4|6495.4|6496.9|6490.9|48
1687872300000|2023-06-27 13:25:00|6497.4|6491.4|6496.9|6490.9|6497.4|6491.4|6495.9|6489.9|631
1687872600000|2023-06-27 13:30:00|6497.4|6491.4|6497.9|6491.9|6510.9|6504.9|6491.4|6485.4|859
1687872900000|2023-06-27 13:35:00|6498.4|6492.4|6508.4|6502.4|6510.9|6504.9|6496.4|6490.4|573
1687873200000|2023-06-27 13:40:00|6508.9|6502.9|6525.9|6519.9|6526.9|6520.9|6508.9|6502.9|680
1687873500000|2023-06-27 13:45:00|6526.4|6520.4|6510.4|6504.4|6528.9|6522.9|6508.9|6502.9|406
1687873800000|2023-06-27 13:50:00|6509.9|6503.9|6510.4|6504.4|6527.4|6521.4|6509.4|6503.4|326
1687874100000|2023-06-27 13:55:00|6509.9|6503.9|6517.9|6511.9|6518.4|6512.4|6506.4|6500.4|308
1687874400000|2023-06-27 14:00:00|6516.4|6510.4|6505.4|6499.4|6516.4|6510.4|6503.4|6497.4|366
1687874700000|2023-06-27 14:05:00|6504.9|6498.9|6496.9|6490.9|6506.4|6500.4|6494.4|6488.4|312
1687875000000|2023-06-27 14:10:00|6496.4|6490.4|6494.9|6488.9|6500.4|6494.4|6492.4|6486.4|148
1687875300000|2023-06-27 14:15:00|6494.4|6488.4|6498.4|6492.4|6499.9|6493.9|6491.9|6485.9|188
1687875600000|2023-06-27 14:20:00|6498.9|6492.9|6504.9|6498.9|6509.9|6503.9|6498.9|6492.9|271
1687875900000|2023-06-27 14:25:00|6505.4|6499.4|6505.4|6499.4|6509.9|6503.9|6501.4|6495.4|88
1687876200000|2023-06-27 14:30:00|6505.9|6499.9|6505.9|6499.9|6510.9|6504.9|6504.9|6498.9|125
1687876500000|2023-06-27 14:35:00|6505.4|6499.4|6506.4|6500.4|6506.4|6500.4|6498.9|6492.9|187
1687876800000|2023-06-27 14:40:00|6505.9|6499.9|6502.4|6496.4|6507.9|6501.9|6500.9|6494.9|236
1687877100000|2023-06-27 14:45:00|6502.9|6496.9|6510.4|6504.4|6513.4|6507.4|6502.9|6496.9|1321
1687877400000|2023-06-27 14:50:00|6509.9|6503.9|6512.9|6506.9|6512.9|6506.9|6506.9|6500.9|1953
1687877700000|2023-06-27 14:55:00|6512.4|6506.4|6514.9|6508.9|6514.9|6508.9|6510.9|6504.9|219
1687878000000|2023-06-27 15:00:00|6514.4|6508.4|6504.4|6498.4|6515.9|6509.9|6503.4|6497.4|249
1687878300000|2023-06-27 15:05:00|6504.9|6498.9|6501.4|6495.4|6504.9|6498.9|6498.9|6492.9|401
1687878600000|2023-06-27 15:10:00|6501.9|6495.9|6505.4|6499.4|6506.9|6500.9|6497.9|6491.9|104
1687878900000|2023-06-27 15:15:00|6505.9|6499.9|6510.4|6504.4|6510.9|6504.9|6505.4|6499.4|100
1687879200000|2023-06-27 15:20:00|6509.9|6503.9|6514.9|6508.9|6517.9|6511.9|6508.9|6502.9|212
1687879500000|2023-06-27 15:25:00|6515.9|6509.9|6516.9|6510.9|6518.9|6512.9|6512.9|6506.9|523
1687879800000|2023-06-27 15:30:00|6516.4|6510.4|6520.4|6514.4|6521.9|6515.9|6515.9|6509.9|155
1687880100000|2023-06-27 15:35:00|6519.9|6513.9|6520.4|6514.4|6521.4|6515.4|6516.4|6510.4|205
1687880400000|2023-06-27 15:40:00|6519.9|6513.9|6520.9|6514.9|6521.9|6515.9|6517.4|6511.4|207
1687880700000|2023-06-27 15:45:00|6519.9|6513.9|6519.9|6513.9|6521.4|6515.4|6516.9|6510.9|139
1687881000000|2023-06-27 15:50:00|6520.9|6514.9|6518.4|6512.4|6522.9|6516.9|6517.4|6511.4|76
1687881300000|2023-06-27 15:55:00|6518.9|6512.9|6513.4|6507.4|6518.9|6512.9|6511.9|6505.9|81
1687881600000|2023-06-27 16:00:00|6516.4|6510.4|6513.4|6507.4|6516.4|6510.4|6513.4|6507.4|48
1687881900000|2023-06-27 16:05:00|6514.4|6508.4|6510.4|6504.4|6514.4|6508.4|6508.4|6502.4|80
1687882200000|2023-06-27 16:10:00|6509.4|6503.4|6512.4|6506.4|6512.4|6506.4|6509.4|6503.4|81
1687882500000|2023-06-27 16:15:00|6511.4|6505.4|6508.4|6502.4|6512.4|6506.4|6508.4|6502.4|70
1687882800000|2023-06-27 16:20:00|6509.4|6503.4|6508.4|6502.4|6510.4|6504.4|6508.4|6502.4|51
1687883100000|2023-06-27 16:25:00|6511.4|6505.4|6515.4|6509.4|6515.4|6509.4|6510.4|6504.4|78
1687883400000|2023-06-27 16:30:00|6514.4|6508.4|6515.4|6509.4|6516.4|6510.4|6514.4|6508.4|79
1687883700000|2023-06-27 16:35:00|6514.4|6508.4|6513.4|6507.4|6514.4|6508.4|6513.4|6507.4|44
1687884000000|2023-06-27 16:40:00|6514.4|6508.4|6514.4|6508.4|6515.4|6509.4|6513.4|6507.4|33
1687884300000|2023-06-27 16:45:00|6513.4|6507.4|6512.4|6506.4|6514.4|6508.4|6512.4|6506.4|59
1687884600000|2023-06-27 16:50:00|6513.4|6507.4|6515.4|6509.4|6515.4|6509.4|6513.4|6507.4|99
1687884900000|2023-06-27 16:55:00|6514.4|6508.4|6513.4|6507.4|6514.4|6508.4|6512.4|6506.4|47
1687885200000|2023-06-27 17:00:00|6515.4|6509.4|6514.4|6508.4|6516.4|6510.4|6513.4|6507.4|186
1687885500000|2023-06-27 17:05:00|6511.4|6505.4|6511.4|6505.4|6512.4|6506.4|6511.4|6505.4|33
1687885800000|2023-06-27 17:10:00|6512.4|6506.4|6512.4|6506.4|6512.4|6506.4|6511.4|6505.4|117
1687886100000|2023-06-27 17:15:00|6513.4|6507.4|6514.4|6508.4|6515.4|6509.4|6513.4|6507.4|68
1687886400000|2023-06-27 17:20:00|6515.4|6509.4|6518.4|6512.4|6518.4|6512.4|6515.4|6509.4|45
1687886700000|2023-06-27 17:25:00|6519.4|6513.4|6521.4|6515.4|6522.4|6516.4|6519.4|6513.4|86
1687887000000|2023-06-27 17:30:00|6522.4|6516.4|6520.4|6514.4|6524.4|6518.4|6520.4|6514.4|103
1687887300000|2023-06-27 17:35:00|6521.4|6515.4|6519.4|6513.4|6521.4|6515.4|6519.4|6513.4|134
1687887600000|2023-06-27 17:40:00|6520.4|6514.4|6518.4|6512.4|6520.4|6514.4|6518.4|6512.4|98
1687887900000|2023-06-27 17:45:00|6517.4|6511.4|6523.4|6517.4|6523.4|6517.4|6517.4|6511.4|123
1687888200000|2023-06-27 17:50:00|6524.4|6518.4|6525.4|6519.4|6526.4|6520.4|6524.4|6518.4|65
1687888500000|2023-06-27 17:55:00|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|6522.4|6516.4|68
1687888800000|2023-06-27 18:00:00|6522.4|6516.4|6524.4|6518.4|6524.4|6518.4|6521.4|6515.4|118
1687889100000|2023-06-27 18:05:00|6523.4|6517.4|6522.4|6516.4|6523.4|6517.4|6522.4|6516.4|86
1687889400000|2023-06-27 18:10:00|6523.4|6517.4|6525.4|6519.4|6526.4|6520.4|6522.4|6516.4|144
1687889700000|2023-06-27 18:15:00|6524.4|6518.4|6522.4|6516.4|6526.4|6520.4|6521.4|6515.4|141
1687890000000|2023-06-27 18:20:00|6521.4|6515.4|6522.4|6516.4|6522.4|6516.4|6520.4|6514.4|115
1687890300000|2023-06-27 18:25:00|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6519.4|6513.4|213
1687890600000|2023-06-27 18:30:00|6522.4|6516.4|6523.4|6517.4|6524.4|6518.4|6521.4|6515.4|207
1687890900000|2023-06-27 18:35:00|6522.4|6516.4|6522.4|6516.4|6523.4|6517.4|6521.4|6515.4|65
1687891200000|2023-06-27 18:40:00|6521.4|6515.4|6522.4|6516.4|6522.4|6516.4|6520.4|6514.4|134
1687891500000|2023-06-27 18:45:00|6521.4|6515.4|6522.4|6516.4|6522.4|6516.4|6520.4|6514.4|147
1687891800000|2023-06-27 18:50:00|6521.4|6515.4|6523.4|6517.4|6525.4|6519.4|6521.4|6515.4|173
1687892100000|2023-06-27 18:55:00|6522.4|6516.4|6529.3|6511.3|6529.3|6519.4|6518.4|6511.3|605
1687892400000|2023-06-27 19:00:00|6529.4|6511.4|6529|6511|6531|6513|6529|6511|5
1687892700000|2023-06-27 19:05:00|6529.1|6511.1|6531|6513|6531.2|6513.2|6529|6511|0
1687893000000|2023-06-27 19:10:00|6530.9|6512.9|6532.5|6514.5|6532.7|6514.7|6529.5|6511.5|0
1687893300000|2023-06-27 19:15:00|6532.4|6514.4|6531.2|6513.2|6535|6517|6531.1|6513.1|0
1687893600000|2023-06-27 19:20:00|6531.3|6513.3|6531.5|6513.5|6532.2|6514.2|6529.3|6511.3|0
1687893900000|2023-06-27 19:25:00|6531.4|6513.4|6534.4|6516.4|6535.3|6517.3|6531.4|6513.4|0
1687894200000|2023-06-27 19:30:00|6534.3|6516.3|6534.5|6516.5|6536.3|6518.3|6533.5|6515.5|0
1687894500000|2023-06-27 19:35:00|6534.4|6516.4|6536.1|6518.1|6536.3|6518.3|6534.1|6516.1|0
1687894800000|2023-06-27 19:40:00|6536.2|6518.2|6536.6|6518.6|6537.5|6519.5|6535.3|6517.3|0
1687895100000|2023-06-27 19:45:00|6536.5|6518.5|6537.7|6519.7|6538.7|6520.7|6535.7|6517.7|0
1687895400000|2023-06-27 19:50:00|6537.6|6519.6|6538.6|6520.6|6539.9|6521.9|6535.9|6517.9|0
1687895700000|2023-06-27 19:55:00|6538.7|6520.7|6536.3|6518.3|6538.8|6520.8|6534.8|6516.8|0
1687896000000|2023-06-27 20:00:00|6536.2|6518.2|6533.2|6515.2|6536.4|6518.4|6532.2|6514.2|0
1687896300000|2023-06-27 20:05:00|6533.4|6515.4|6533.5|6515.5|6534|6516|6533|6515|0
1687896600000|2023-06-27 20:10:00|6533.3|6515.3|6533.7|6515.7|6534|6516|6532.7|6514.7|0
1687896900000|2023-06-27 20:15:00|6533.9|6515.9|6533|6515|6534.2|6516.2|6531.3|6513.3|0
1687897200000|2023-06-27 20:20:00|6532.8|6514.8|6532.5|6514.5|6533|6515|6532.1|6514.1|0
1687897500000|2023-06-27 20:25:00|6532.1|6514.1|6533|6515|6533|6515|6532|6514|0
1687897800000|2023-06-27 20:30:00|6532.9|6514.9|6532.5|6514.5|6533|6515|6532.5|6514.5|0
1687898100000|2023-06-27 20:35:00|6532.3|6514.3|6532|6514|6532.5|6514.5|6532|6514|0
1687898400000|2023-06-27 20:40:00|6532.1|6514.1|6532.5|6514.5|6532.7|6514.7|6532|6514|0
1687898700000|2023-06-27 20:45:00|6532.4|6514.4|6532.7|6514.7|6533|6515|6532|6514|0
1687899000000|2023-06-27 20:50:00|6532.5|6514.5|6533|6515|6533.1|6515.1|6532.5|6514.5|0
1687899300000|2023-06-27 20:55:00|6532.9|6514.9|6532.8|6514.8|6533.2|6515.2|6532.5|6514.5|0
1687899600000|2023-06-27 21:00:00|6532.7|6514.7|6533.3|6515.3|6533.3|6515.3|6532.7|6514.7|0
1687899900000|2023-06-27 21:05:00|6533.4|6515.4|6533.5|6515.5|6533.7|6515.7|6533.3|6515.3|0
1687900200000|2023-06-27 21:10:00|6533.7|6515.7|6533|6515|6533.9|6515.9|6532.4|6514.4|0
1687900500000|2023-06-27 21:15:00|6532.6|6514.6|6533|6515|6533|6515|6532|6514|0
1687900800000|2023-06-27 21:20:00|6532.9|6514.9|6532.9|6514.9|6532.9|6514.9|6532.5|6514.5|0
1687901100000|2023-06-27 21:25:00|6532.8|6514.8|6532.8|6514.8|6532.9|6514.9|6532.8|6514.8|0
1687901400000|2023-06-27 21:30:00|6532.7|6514.7|6532.7|6514.7|6532.7|6514.7|6532.7|6514.7|0
1687901700000|2023-06-27 21:35:00|6532.6|6514.6|6532.7|6514.7|6533|6515|6532.6|6514.6|0
1687902000000|2023-06-27 21:40:00|6532.6|6514.6|6532.6|6514.6|6532.6|6514.6|6532.4|6514.4|0
1687902300000|2023-06-27 21:45:00|6532.7|6514.7|6532.5|6514.5|6532.9|6514.9|6532.5|6514.5|0
1687902600000|2023-06-27 21:50:00|6532.6|6514.6|6532.2|6514.2|6532.6|6514.6|6532.2|6514.2|0
1687902900000|2023-06-27 21:55:00|6532.3|6514.3|6532.6|6514.6|6532.7|6514.7|6532.3|6514.3|0
1687903200000|2023-06-27 22:00:00|6532.5|6514.5|6532.4|6514.4|6533|6515|6531.9|6513.9|0
1687903500000|2023-06-27 22:05:00|6532.5|6514.5|6532|6514|6532.7|6514.7|6532|6514|0
1687903800000|2023-06-27 22:10:00|6532.2|6514.2|6531.9|6513.9|6532.7|6514.7|6531.9|6513.9|0
1687904100000|2023-06-27 22:15:00|6531.7|6513.7|6531.6|6513.6|6531.9|6513.9|6530.9|6512.9|0
1687904400000|2023-06-27 22:20:00|6531.7|6513.7|6534.7|6516.7|6535.1|6517.1|6531.7|6513.7|0
1687904700000|2023-06-27 22:25:00|6534.6|6516.6|6534|6516|6534.7|6516.7|6533.7|6515.7|0
1687905000000|2023-06-27 22:30:00|6534.2|6516.2|6533.7|6515.7|6534.2|6516.2|6533.2|6515.2|0
1687905300000|2023-06-27 22:35:00|6533.6|6515.6|6533.5|6515.5|6533.7|6515.7|6533.2|6515.2|0
1687905600000|2023-06-27 22:40:00|6533.7|6515.7|6532.8|6514.8|6533.7|6515.7|6532.8|6514.8|0
1687905900000|2023-06-27 22:45:00|6532.9|6514.9|6532.8|6514.8|6533|6515|6532.3|6514.3|0
1687906200000|2023-06-27 22:50:00|6532.5|6514.5|6532.5|6514.5|6532.8|6514.8|6532.3|6514.3|0
1687906500000|2023-06-27 22:55:00|6532.4|6514.4|6532.5|6514.5|6532.8|6514.8|6532.3|6514.3|0
1687906800000|2023-06-27 23:00:00|6532.4|6514.4|6532.3|6514.3|6532.5|6514.5|6532.3|6514.3|0
1687907100000|2023-06-27 23:05:00|6532.5|6514.5|6532.3|6514.3|6532.8|6514.8|6532.3|6514.3|0
1687907400000|2023-06-27 23:10:00|6532.1|6514.1|6531|6513|6532.1|6514.1|6531|6513|0
1687907700000|2023-06-27 23:15:00|6531.3|6513.3|6530.7|6512.7|6531.4|6513.4|6530.4|6512.4|0
1687908000000|2023-06-27 23:20:00|6530.4|6512.4|6530.9|6512.9|6531.6|6513.6|6530.4|6512.4|0
1687908300000|2023-06-27 23:25:00|6530.7|6512.7|6531.9|6513.9|6531.9|6513.9|6530.7|6512.7|0
1687908600000|2023-06-27 23:30:00|6531.8|6513.8|6532.1|6514.1|6532.1|6514.1|6531.6|6513.6|0
1687908900000|2023-06-27 23:35:00|6532|6514|6533.1|6515.1|6533.3|6515.3|6531.8|6513.8|0
1687909200000|2023-06-27 23:40:00|6533|6515|6532.8|6514.8|6533.3|6515.3|6532.8|6514.8|0
1687909500000|2023-06-27 23:45:00|6532.7|6514.7|6532.1|6514.1|6532.8|6514.8|6531.9|6513.9|0
1687909800000|2023-06-27 23:50:00|6532.2|6514.2|6533.1|6515.1|6533.8|6515.8|6532.1|6514.1|0
1687910100000|2023-06-27 23:55:00|6533|6515|6532.6|6514.6|6533.1|6515.1|6532.4|6514.4|0
1687910400000|2023-06-28 00:00:00|6532.8|6514.8|6533.8|6515.8|6533.8|6515.8|6532.6|6514.6|0
1687910700000|2023-06-28 00:05:00|6533.6|6515.6|6534.9|6516.9|6534.9|6516.9|6533.3|6515.3|0
1687911000000|2023-06-28 00:10:00|6534.8|6516.8|6534.2|6516.2|6534.9|6516.9|6533.9|6515.9|0
1687911300000|2023-06-28 00:15:00|6534.1|6516.1|6531.6|6513.6|6534.1|6516.1|6531.4|6513.4|0
1687911600000|2023-06-28 00:20:00|6531.5|6513.5|6531.7|6513.7|6532.8|6514.8|6531.2|6513.2|0
1687911900000|2023-06-28 00:25:00|6531.8|6513.8|6531.5|6513.5|6532|6514|6531.5|6513.5|0
1687912200000|2023-06-28 00:30:00|6531.3|6513.3|6531.2|6513.2|6531.7|6513.7|6529.9|6511.9|0
1687912500000|2023-06-28 00:35:00|6531.3|6513.3|6530|6512|6531.4|6513.4|6530|6512|0
1687912800000|2023-06-28 00:40:00|6530.1|6512.1|6530.5|6512.5|6530.7|6512.7|6529.5|6511.5|0
1687913100000|2023-06-28 00:45:00|6530.7|6512.7|6531.2|6513.2|6531.3|6513.3|6530.5|6512.5|0
1687913400000|2023-06-28 00:50:00|6531.1|6513.1|6530.6|6512.6|6531.2|6513.2|6530.6|6512.6|0
1687913700000|2023-06-28 00:55:00|6530.4|6512.4|6526.2|6508.2|6531.4|6513.4|6526.2|6508.2|0
1687914000000|2023-06-28 01:00:00|6526.4|6508.4|6526.9|6508.9|6527.1|6509.1|6526.1|6508.1|0
1687914300000|2023-06-28 01:05:00|6526.8|6508.8|6526.3|6508.3|6526.8|6508.8|6526.1|6508.1|0
1687914600000|2023-06-28 01:10:00|6526.2|6508.2|6516.1|6498.1|6526.4|6508.4|6516.1|6498.1|0
1687914900000|2023-06-28 01:15:00|6521.1|6503.1|6479.4|6473.4|6521.1|6503.1|6467.4|6461.4|2449
1687915200000|2023-06-28 01:20:00|6481.4|6475.4|6467.4|6461.4|6482.4|6476.4|6465.4|6459.4|2190
1687915500000|2023-06-28 01:25:00|6468.4|6462.4|6475.4|6469.4|6481.4|6475.4|6468.4|6462.4|2046
1687915800000|2023-06-28 01:30:00|6476.4|6470.4|6472.4|6466.4|6491.4|6485.4|6462.4|6456.4|5574
1687916100000|2023-06-28 01:35:00|6469.4|6463.4|6479.4|6473.4|6488.4|6482.4|6461.4|6455.4|1977
1687916400000|2023-06-28 01:40:00|6481.4|6475.4|6468.4|6462.4|6490.4|6484.4|6466.4|6460.4|10473
1687916700000|2023-06-28 01:45:00|6469.4|6463.4|6496.4|6490.4|6497.4|6491.4|6466.4|6460.4|5104
1687917000000|2023-06-28 01:50:00|6495.4|6489.4|6490.4|6484.4|6495.4|6489.4|6476.4|6470.4|1083
1687917300000|2023-06-28 01:55:00|6491.4|6485.4|6484.4|6478.4|6493.4|6487.4|6480.4|6474.4|2490
1687917600000|2023-06-28 02:00:00|6483.4|6477.4|6484.4|6478.4|6496.4|6490.4|6481.4|6475.4|4049
1687917900000|2023-06-28 02:05:00|6485.4|6479.4|6467.4|6461.4|6494.4|6488.4|6465.4|6459.4|2093
1687918200000|2023-06-28 02:10:00|6466.4|6460.4|6469.4|6463.4|6474.4|6468.4|6457.4|6451.4|2028
1687918500000|2023-06-28 02:15:00|6468.4|6462.4|6464.4|6458.4|6469.4|6463.4|6458.4|6452.4|1300
1687918800000|2023-06-28 02:20:00|6465.4|6459.4|6464.4|6458.4|6471.4|6465.4|6461.4|6455.4|3863
1687919100000|2023-06-28 02:25:00|6463.4|6457.4|6474.4|6468.4|6476.4|6470.4|6463.4|6457.4|4178
1687919400000|2023-06-28 02:30:00|6473.4|6467.4|6483.5|6477.5|6483.5|6477.5|6469.4|6463.4|707
1687919700000|2023-06-28 02:35:00|6484.5|6478.5|6501|6495|6503|6497|6484.5|6478.5|3917
1687920000000|2023-06-28 02:40:00|6500|6494|6516|6510|6516|6510|6491|6485|4399
1687920300000|2023-06-28 02:45:00|6517|6511|6509|6503|6519|6513|6506|6500|1134
1687920600000|2023-06-28 02:50:00|6512|6506|6514|6508|6515|6509|6505|6499|809
1687920900000|2023-06-28 02:55:00|6513|6507|6529|6523|6530|6524|6508|6502|1187
1687921200000|2023-06-28 03:00:00|6528|6522|6534|6528|6534|6528|6521|6515|2564
1687921500000|2023-06-28 03:05:00|6533|6527|6540|6534|6549|6543|6529|6523|1084
1687921800000|2023-06-28 03:10:00|6541|6535|6532|6526|6543|6537|6532|6526|1055
1687922100000|2023-06-28 03:15:00|6533|6527|6539|6533|6544|6538|6533|6527|922
1687922400000|2023-06-28 03:20:00|6540|6534|6538|6532|6541|6535|6528|6522|3866
1687922700000|2023-06-28 03:25:00|6537|6531|6526|6520|6537|6531|6523|6517|689
1687923000000|2023-06-28 03:30:00|6527|6521|6527|6521|6530|6524|6523|6517|769
1687923300000|2023-06-28 03:35:00|6528|6522|6519|6513|6531|6525|6516|6510|644
1687923600000|2023-06-28 03:40:00|6518|6512|6519|6513|6521|6515|6515|6509|917
1687923900000|2023-06-28 03:45:00|6518|6512|6505|6499|6521|6515|6505|6499|4857
1687924200000|2023-06-28 03:50:00|6506|6500|6512|6506|6513|6507|6504|6498|6670
1687924500000|2023-06-28 03:55:00|6513|6507|6512|6506|6513|6507|6508|6502|1561
1687924800000|2023-06-28 04:00:00|6517|6499|6516.6|6498.6|6517.2|6499.2|6516.6|6498.6|0
1687925100000|2023-06-28 04:05:00|6516.8|6498.8|6516.4|6498.4|6516.8|6498.8|6516.4|6498.4|0
1687925400000|2023-06-28 04:10:00|6516.6|6498.6|6516.6|6498.6|6516.8|6498.8|6516.4|6498.4|0
1687925700000|2023-06-28 04:15:00|6516.5|6498.5|6516.2|6498.2|6516.6|6498.6|6515.5|6497.5|0
1687926000000|2023-06-28 04:20:00|6516.3|6498.3|6515.2|6497.2|6516.3|6498.3|6515.1|6497.1|0
1687926300000|2023-06-28 04:25:00|6515.1|6497.1|6514.7|6496.7|6515.2|6497.2|6514.4|6496.4|0
1687926600000|2023-06-28 04:30:00|6514.5|6496.5|6515.1|6497.1|6515.4|6497.4|6514.4|6496.4|0
1687926900000|2023-06-28 04:35:00|6515.2|6497.2|6515.3|6497.3|6515.6|6497.6|6515.1|6497.1|0
1687927200000|2023-06-28 04:40:00|6515.2|6497.2|6515.3|6497.3|6515.6|6497.6|6515.1|6497.1|0
1687927500000|2023-06-28 04:45:00|6515.2|6497.2|6514.9|6496.9|6515.3|6497.3|6514.9|6496.9|0
1687927800000|2023-06-28 04:50:00|6515|6497|6515.2|6497.2|6515.4|6497.4|6515|6497|0
1687928100000|2023-06-28 04:55:00|6515.4|6497.4|6515|6497|6515.4|6497.4|6514.9|6496.9|3
1687928400000|2023-06-28 05:00:00|6510|6504|6498|6492|6511|6505|6495|6489|3980
1687928700000|2023-06-28 05:05:00|6499|6493|6509|6503|6509|6503|6496|6490|4072
1687929000000|2023-06-28 05:10:00|6508|6502|6504|6498|6510|6504|6501|6495|654
1687929300000|2023-06-28 05:15:00|6505|6499|6501|6495|6508|6502|6498|6492|532
1687929600000|2023-06-28 05:20:00|6500|6494|6510|6504|6512|6506|6499|6493|547
1687929900000|2023-06-28 05:25:00|6509|6503|6509|6503|6512|6506|6506|6500|9600
1687930200000|2023-06-28 05:30:00|6508|6502|6512|6506|6514|6508|6503|6497|2213
1687930500000|2023-06-28 05:35:00|6513|6507|6524|6518|6525|6519|6511|6505|855
1687930800000|2023-06-28 05:40:00|6525|6519|6525|6519|6531|6525|6523|6517|943
1687931100000|2023-06-28 05:45:00|6524|6518|6527|6521|6528|6522|6517|6511|1429
1687931400000|2023-06-28 05:50:00|6528|6522|6528|6522|6533|6527|6526|6520|1021
1687931700000|2023-06-28 05:55:00|6529|6523|6530|6524|6537|6531|6528|6522|1087
1687932000000|2023-06-28 06:00:00|6529|6523|6526|6520|6533|6527|6526|6520|711
1687932300000|2023-06-28 06:05:00|6525|6519|6525|6519|6528|6522|6521|6515|788
1687932600000|2023-06-28 06:10:00|6524|6518|6532|6526|6533|6527|6521|6515|1150
1687932900000|2023-06-28 06:15:00|6531|6525|6526|6520|6534|6528|6523|6517|1163
1687933200000|2023-06-28 06:20:00|6525|6519|6516|6510|6529|6523|6516|6510|5769
1687933500000|2023-06-28 06:25:00|6517|6511|6519|6513|6522|6516|6514|6508|823
1687933800000|2023-06-28 06:30:00|6520|6514|6526|6520|6526|6520|6519|6513|827
1687934100000|2023-06-28 06:35:00|6525|6519|6530|6524|6530|6524|6523|6517|9750
1687934400000|2023-06-28 06:40:00|6531|6525|6533|6527|6534|6528|6526|6520|6096
1687934700000|2023-06-28 06:45:00|6534|6528|6536|6530|6536|6530|6529|6523|629
1687935000000|2023-06-28 06:50:00|6537|6531|6537|6531|6540|6534|6534|6528|3224
1687935300000|2023-06-28 06:55:00|6538|6532|6542|6536|6546|6540|6538|6532|973
1687935600000|2023-06-28 07:00:00|6543|6537|6551|6545|6552|6546|6538|6532|757
1687935900000|2023-06-28 07:05:00|6552|6546|6541|6535|6554|6548|6541|6535|615
1687936200000|2023-06-28 07:10:00|6540|6534|6544|6538|6551|6545|6539|6533|2076
1687936500000|2023-06-28 07:15:00|6543|6537|6538|6532|6545|6539|6537|6531|1527
1687936800000|2023-06-28 07:20:00|6537|6531|6535|6529|6541|6535|6533|6527|5010
1687937100000|2023-06-28 07:25:00|6534|6528|6540|6534|6545|6539|6534|6528|5037
1687937400000|2023-06-28 07:30:00|6541|6535|6537|6531|6547|6541|6535|6529|14050
1687937700000|2023-06-28 07:35:00|6536|6530|6538|6532|6544|6538|6535|6529|1457
1687938000000|2023-06-28 07:40:00|6539|6533|6533|6527|6542|6536|6533|6527|2261
1687938300000|2023-06-28 07:45:00|6534|6528|6550|6544|6554|6548|6534|6528|4810
1687938600000|2023-06-28 07:50:00|6549|6543|6535|6529|6549|6543|6534|6528|3367
1687938900000|2023-06-28 07:55:00|6536|6530|6535|6529|6539|6533|6531|6525|3387
1687939200000|2023-06-28 08:00:00|6534|6528|6539|6533|6542|6536|6533|6527|2163
1687939500000|2023-06-28 08:05:00|6538|6532|6531|6525|6542|6536|6531|6525|2603
1687939800000|2023-06-28 08:10:00|6530|6524|6536|6530|6537|6531|6530|6524|11235
1687940100000|2023-06-28 08:15:00|6537|6531|6535|6529|6538|6532|6533|6527|21716
1687940400000|2023-06-28 08:20:00|6536|6530|6535|6529|6537|6531|6532|6526|1840
1687940700000|2023-06-28 08:25:00|6534|6528|6531|6525|6536|6530|6529|6523|659
1687941000000|2023-06-28 08:30:00|6537.5|6519.5|6536.2|6518.2|6538.1|6520.1|6536.2|6518.2|0
1687941300000|2023-06-28 08:35:00|6535.7|6517.7|6533.7|6515.7|6535.7|6517.7|6532.8|6514.8|0
1687941600000|2023-06-28 08:40:00|6533.5|6515.5|6533.9|6515.9|6534.2|6516.2|6533.2|6515.2|0
1687941900000|2023-06-28 08:45:00|6533.7|6515.7|6533.3|6515.3|6534.1|6516.1|6532.7|6514.7|0
1687942200000|2023-06-28 08:50:00|6533.1|6515.1|6533.7|6515.7|6534.2|6516.2|6532.5|6514.5|0
1687942500000|2023-06-28 08:55:00|6533.8|6515.8|6533.7|6515.7|6534.2|6516.2|6532.9|6514.9|0
1687942800000|2023-06-28 09:00:00|6533.6|6515.6|6533.4|6515.4|6535|6517|6533.2|6515.2|0
1687943100000|2023-06-28 09:05:00|6533.5|6515.5|6534.5|6516.5|6535.1|6517.1|6533.5|6515.5|0
1687943400000|2023-06-28 09:10:00|6534.6|6516.6|6533.9|6515.9|6535.3|6517.3|6533.7|6515.7|0
1687943700000|2023-06-28 09:15:00|6533.7|6515.7|6526|6520|6533.9|6523|6524|6515.7|35
1687944000000|2023-06-28 09:20:00|6524|6518|6527|6521|6527|6521|6524|6518|5
1687944300000|2023-06-28 09:25:00|6526|6520|6524|6518|6526|6520|6522|6516|60
1687944600000|2023-06-28 09:30:00|6521|6515|6523|6517|6523|6517|6521|6515|18
1687944900000|2023-06-28 09:35:00|6524|6518|6523|6517|6525|6519|6523|6517|47
1687945200000|2023-06-28 09:40:00|6524|6518|6526|6520|6526|6520|6524|6518|11
1687945500000|2023-06-28 09:45:00|6527|6521|6526|6520|6528|6522|6525|6519|101
1687945800000|2023-06-28 09:50:00|6525|6519|6524|6518|6526|6520|6524|6518|27
1687946100000|2023-06-28 09:55:00|6526|6520|6527|6521|6527|6521|6523|6517|2022
1687946400000|2023-06-28 10:00:00|6526.5|6520.5|6527.5|6521.5|6529|6523|6526.5|6520.5|15
1687946700000|2023-06-28 10:05:00|6527|6521|6531.5|6525.5|6532|6526|6526.5|6520.5|66
1687947000000|2023-06-28 10:10:00|6532|6526|6531.5|6525.5|6532|6526|6531|6525|287
1687947300000|2023-06-28 10:15:00|6532|6526|6531.5|6525.5|6532.5|6526.5|6530.5|6524.5|72
1687947600000|2023-06-28 10:20:00|6532|6526|6529.5|6523.5|6532|6526|6529.5|6523.5|137
1687947900000|2023-06-28 10:25:00|6529|6523|6531.5|6525.5|6531.5|6525.5|6528.5|6522.5|149
1687948200000|2023-06-28 10:30:00|6532.5|6526.5|6533|6527|6533.5|6527.5|6531|6525|48
1687948500000|2023-06-28 10:35:00|6532.5|6526.5|6532|6526|6533|6527|6531.5|6525.5|9
1687948800000|2023-06-28 10:40:00|6531.5|6525.5|6528|6522|6531.5|6525.5|6527.5|6521.5|20
1687949100000|2023-06-28 10:45:00|6528.5|6522.5|6529|6523|6530|6524|6528|6522|30
1687949400000|2023-06-28 10:50:00|6528.5|6522.5|6527.5|6521.5|6529|6523|6526.5|6520.5|6
1687949700000|2023-06-28 10:55:00|6527|6521|6529.5|6523.5|6529.5|6523.5|6524.5|6518.5|25
1687950000000|2023-06-28 11:00:00|6530|6524|6530|6524|6530.5|6524.5|6528.5|6522.5|33
1687950300000|2023-06-28 11:05:00|6529.5|6523.5|6530.5|6524.5|6531|6525|6528.5|6522.5|6
1687950600000|2023-06-28 11:10:00|6531|6525|6527.5|6521.5|6531.5|6525.5|6527|6521|90
1687950900000|2023-06-28 11:15:00|6527|6521|6529|6523|6529.5|6523.5|6527|6521|10
1687951200000|2023-06-28 11:20:00|6529.5|6523.5|6530.5|6524.5|6530.5|6524.5|6528.5|6522.5|10
1687951500000|2023-06-28 11:25:00|6530|6524|6528.5|6522.5|6530.5|6524.5|6528.5|6522.5|15
1687951800000|2023-06-28 11:30:00|6527.5|6521.5|6524.5|6518.5|6527.5|6521.5|6524.5|6518.5|11
1687952100000|2023-06-28 11:35:00|6525|6519|6524.5|6518.5|6525.5|6519.5|6523.5|6517.5|17
1687952400000|2023-06-28 11:40:00|6524|6518|6519.5|6513.5|6524.5|6518.5|6518.5|6512.5|14
1687952700000|2023-06-28 11:45:00|6520.5|6514.5|6520.5|6514.5|6522.5|6516.5|6520|6514|24
1687953000000|2023-06-28 11:50:00|6520|6514|6517.5|6511.5|6520.5|6514.5|6516.5|6510.5|20
1687953300000|2023-06-28 11:55:00|6517|6511|6515.5|6509.5|6518|6512|6515.5|6509.5|18
1687953600000|2023-06-28 12:00:00|6516|6510|6512|6506|6517.5|6511.5|6511.5|6505.5|44
1687953900000|2023-06-28 12:05:00|6511.5|6505.5|6508.5|6502.5|6512.5|6506.5|6508.5|6502.5|35
1687954200000|2023-06-28 12:10:00|6509|6503|6509|6503|6511.5|6505.5|6504|6498|58
1687954500000|2023-06-28 12:15:00|6508.5|6502.5|6507.5|6501.5|6509.5|6503.5|6507.5|6501.5|4
1687954800000|2023-06-28 12:20:00|6508|6502|6510|6504|6510.5|6504.5|6507.5|6501.5|4
1687955100000|2023-06-28 12:25:00|6510.5|6504.5|6510.5|6504.5|6512.5|6506.5|6509.5|6503.5|21
1687955400000|2023-06-28 12:30:00|6510|6504|6508.5|6502.5|6510.5|6504.5|6508.5|6502.5|177
1687955700000|2023-06-28 12:35:00|6507.5|6501.5|6506|6500|6507.5|6501.5|6504.5|6498.5|30
1687956000000|2023-06-28 12:40:00|6505.5|6499.5|6501.5|6495.5|6506.5|6500.5|6501.5|6495.5|5
1687956300000|2023-06-28 12:45:00|6502|6496|6503.5|6497.5|6506.5|6500.5|6501.5|6495.5|49
1687956600000|2023-06-28 12:50:00|6503|6497|6505.5|6499.5|6506.5|6500.5|6502.5|6496.5|30
1687956900000|2023-06-28 12:55:00|6506.5|6500.5|6507.5|6501.5|6510.5|6504.5|6504.5|6498.5|37
1687957200000|2023-06-28 13:00:00|6508|6502|6507.5|6501.5|6508.5|6502.5|6506.5|6500.5|49
1687957500000|2023-06-28 13:05:00|6508|6502|6508.5|6502.5|6509|6503|6507|6501|47
1687957800000|2023-06-28 13:10:00|6507.5|6501.5|6505.5|6499.5|6507.5|6501.5|6504.5|6498.5|63
1687958100000|2023-06-28 13:15:00|6505|6499|6508|6502|6508.5|6502.5|6505|6499|29
1687958400000|2023-06-28 13:20:00|6508.5|6502.5|6507|6501|6508.5|6502.5|6506|6500|1
1687958700000|2023-06-28 13:25:00|6506.5|6500.5|6504.5|6498.5|6506.5|6500.5|6503.5|6497.5|22
1687959000000|2023-06-28 13:30:00|6502.5|6496.5|6495|6489|6502.5|6496.5|6488.5|6482.5|788
1687959300000|2023-06-28 13:35:00|6494.5|6488.5|6500.5|6494.5|6502.5|6496.5|6482.5|6476.5|699
1687959600000|2023-06-28 13:40:00|6500|6494|6497.5|6491.5|6502.5|6496.5|6493.5|6487.5|148
1687959900000|2023-06-28 13:45:00|6498|6492|6477.5|6471.5|6498.5|6492.5|6477.5|6471.5|534
1687960200000|2023-06-28 13:50:00|6477|6471|6482|6476|6489|6483|6472|6466|348
1687960500000|2023-06-28 13:55:00|6481|6475|6484|6478|6487|6481|6477.5|6471.5|159
1687960800000|2023-06-28 14:00:00|6483|6477|6476.5|6470.5|6485.5|6479.5|6471.5|6465.5|334
1687961100000|2023-06-28 14:05:00|6477|6471|6483.5|6477.5|6483.5|6477.5|6471.5|6465.5|201
1687961400000|2023-06-28 14:10:00|6482.5|6476.5|6482.5|6476.5|6485.5|6479.5|6476.5|6470.5|255
1687961700000|2023-06-28 14:15:00|6482|6476|6489.5|6483.5|6489.5|6483.5|6478.5|6472.5|175
1687962000000|2023-06-28 14:20:00|6490.5|6484.5|6488|6482|6494|6488|6487.5|6481.5|217
1687962300000|2023-06-28 14:25:00|6487.5|6481.5|6492.5|6486.5|6494.5|6488.5|6487.5|6481.5|143
1687962600000|2023-06-28 14:30:00|6493|6487|6491.5|6485.5|6501|6495|6490.5|6484.5|242
1687962900000|2023-06-28 14:35:00|6492.5|6486.5|6487.5|6481.5|6498.5|6492.5|6487.5|6481.5|265
1687963200000|2023-06-28 14:40:00|6488.5|6482.5|6486.5|6480.5|6492.5|6486.5|6485.5|6479.5|154
1687963500000|2023-06-28 14:45:00|6488|6482|6484|6478|6491.5|6485.5|6481.5|6475.5|93
1687963800000|2023-06-28 14:50:00|6483.5|6477.5|6481.5|6475.5|6485|6479|6477.5|6471.5|88
1687964100000|2023-06-28 14:55:00|6481|6475|6480.5|6474.5|6481.5|6475.5|6477.5|6471.5|43
1687964400000|2023-06-28 15:00:00|6481|6475|6479.5|6473.5|6481.5|6475.5|6476|6470|59
1687964700000|2023-06-28 15:05:00|6480.5|6474.5|6485.5|6479.5|6486.5|6480.5|6478.5|6472.5|153
1687965000000|2023-06-28 15:10:00|6486|6480|6485.5|6479.5|6492|6486|6484.5|6478.5|148
1687965300000|2023-06-28 15:15:00|6485|6479|6492|6486|6494.5|6488.5|6482.5|6476.5|148
1687965600000|2023-06-28 15:20:00|6493|6487|6493.5|6487.5|6499.5|6493.5|6493|6487|544
1687965900000|2023-06-28 15:25:00|6493|6487|6492.5|6486.5|6494.5|6488.5|6488.5|6482.5|164
1687966200000|2023-06-28 15:30:00|6493|6487|6493.5|6487.5|6495|6489|6489.5|6483.5|264
1687966500000|2023-06-28 15:35:00|6494|6488|6495.5|6489.5|6497|6491|6490|6484|92
1687966800000|2023-06-28 15:40:00|6496|6490|6499|6493|6499.5|6493.5|6495.5|6489.5|95
1687967100000|2023-06-28 15:45:00|6498.5|6492.5|6499.5|6493.5|6505|6499|6498.5|6492.5|228
1687967400000|2023-06-28 15:50:00|6500.5|6494.5|6502|6496|6502.5|6496.5|6498.5|6492.5|299
1687967700000|2023-06-28 15:55:00|6502.5|6496.5|6503|6497|6503|6497|6499.5|6493.5|133
1687968000000|2023-06-28 16:00:00|6502|6496|6498|6492|6502|6496|6498|6492|115
1687968300000|2023-06-28 16:05:00|6499|6493|6503|6497|6504|6498|6499|6493|106
1687968600000|2023-06-28 16:10:00|6504|6498|6509|6503|6510|6504|6503|6497|82
1687968900000|2023-06-28 16:15:00|6508|6502|6514|6508|6514|6508|6508|6502|76
1687969200000|2023-06-28 16:20:00|6512|6506|6510|6504|6513|6507|6509|6503|80
1687969500000|2023-06-28 16:25:00|6511|6505|6508|6502|6512|6506|6506|6500|44
1687969800000|2023-06-28 16:30:00|6505|6499|6502|6496|6507|6501|6502|6496|40
1687970100000|2023-06-28 16:35:00|6503|6497|6502|6496|6505|6499|6501|6495|28
1687970400000|2023-06-28 16:40:00|6501|6495|6497|6491|6502|6496|6496|6490|62
1687970700000|2023-06-28 16:45:00|6496|6490|6500|6494|6501|6495|6496|6490|251
1687971000000|2023-06-28 16:50:00|6499|6493|6496|6490|6502|6496|6496|6490|100
1687971300000|2023-06-28 16:55:00|6495|6489|6501|6495|6501|6495|6495|6489|28
1687971600000|2023-06-28 17:00:00|6502|6496|6506|6500|6507|6501|6499|6493|77
1687971900000|2023-06-28 17:05:00|6508|6502|6508|6502|6510|6504|6506|6500|65
1687972200000|2023-06-28 17:10:00|6507|6501|6512|6506|6512|6506|6507|6501|84
1687972500000|2023-06-28 17:15:00|6513|6507|6513|6507|6514|6508|6512|6506|52
1687972800000|2023-06-28 17:20:00|6512|6506|6513|6507|6514|6508|6512|6506|19
1687973100000|2023-06-28 17:25:00|6514|6508|6515|6509|6515|6509|6512|6506|46
1687973400000|2023-06-28 17:30:00|6516|6510|6508|6502|6516|6510|6508|6502|48
1687973700000|2023-06-28 17:35:00|6507|6501|6506|6500|6509|6503|6506|6500|45
1687974000000|2023-06-28 17:40:00|6508|6502|6508|6502|6508|6502|6506|6500|15
1687974300000|2023-06-28 17:45:00|6507|6501|6506|6500|6507|6501|6505|6499|46
1687974600000|2023-06-28 17:50:00|6505|6499|6509|6503|6509|6503|6504|6498|20
1687974900000|2023-06-28 17:55:00|6510|6504|6505|6499|6510|6504|6504|6498|65
1687975200000|2023-06-28 18:00:00|6506|6500|6509|6503|6511|6505|6506|6500|26
1687975500000|2023-06-28 18:05:00|6510|6504|6507|6501|6510|6504|6506|6500|22
1687975800000|2023-06-28 18:10:00|6506|6500|6507|6501|6509|6503|6506|6500|9
1687976100000|2023-06-28 18:15:00|6508|6502|6508|6502|6509|6503|6506|6500|25
1687976400000|2023-06-28 18:20:00|6509|6503|6511|6505|6513|6507|6509|6503|26
1687976700000|2023-06-28 18:25:00|6512|6506|6511|6505|6514|6508|6509|6503|32
1687977000000|2023-06-28 18:30:00|6510|6504|6513|6507|6513|6507|6510|6504|107
1687977300000|2023-06-28 18:35:00|6514|6508|6512|6506|6514|6508|6512|6506|33
1687977600000|2023-06-28 18:40:00|6513|6507|6512|6506|6513|6507|6512|6506|30
1687977900000|2023-06-28 18:45:00|6513|6507|6515|6509|6515|6509|6511|6505|82
1687978200000|2023-06-28 18:50:00|6514|6508|6519|6513|6519|6513|6512|6506|133
1687978500000|2023-06-28 18:55:00|6518|6512|6521.3|6503.3|6521.3|6513|6514|6503.3|156
1687978800000|2023-06-28 19:00:00|6521.4|6503.4|6516.9|6498.9|6521.6|6503.6|6516.7|6498.7|0
1687979100000|2023-06-28 19:05:00|6516.8|6498.8|6516.7|6498.7|6517|6499|6512.3|6494.3|0
1687979400000|2023-06-28 19:10:00|6516.8|6498.8|6517.7|6499.7|6518.7|6500.7|6515.8|6497.8|0
1687979700000|2023-06-28 19:15:00|6517.8|6499.8|6519.9|6501.9|6521.5|6503.5|6517.7|6499.7|0
1687980000000|2023-06-28 19:20:00|6520|6502|6520.1|6502.1|6520.3|6502.3|6519.8|6501.8|0
1687980300000|2023-06-28 19:25:00|6520.2|6502.2|6515.8|6497.8|6520.3|6502.3|6514.7|6496.7|0
1687980600000|2023-06-28 19:30:00|6515.6|6497.6|6515.8|6497.8|6516.7|6498.7|6515.4|6497.4|0
1687980900000|2023-06-28 19:35:00|6515.7|6497.7|6517.4|6499.4|6517.5|6499.5|6514.6|6496.6|0
1687981200000|2023-06-28 19:40:00|6517.3|6499.3|6519.2|6501.2|6520.6|6502.6|6517.3|6499.3|0
1687981500000|2023-06-28 19:45:00|6519.1|6501.1|6518.5|6500.5|6520.5|6502.5|6518.5|6500.5|0
1687981800000|2023-06-28 19:50:00|6518.1|6500.1|6519.6|6501.6|6522.3|6504.3|6516.4|6498.4|0
1687982100000|2023-06-28 19:55:00|6519.4|6501.4|6524.9|6506.9|6524.9|6506.9|6515.9|6497.9|0
1687982400000|2023-06-28 20:00:00|6525.2|6507.2|6527.6|6509.6|6530|6512|6523.3|6505.3|0
1687982700000|2023-06-28 20:05:00|6527.8|6509.8|6528.1|6510.1|6530|6512|6527.4|6509.4|0
1687983000000|2023-06-28 20:10:00|6527.9|6509.9|6528.1|6510.1|6528.1|6510.1|6526.9|6508.9|0
1687983300000|2023-06-28 20:15:00|6527.9|6509.9|6527.6|6509.6|6528.6|6510.6|6527.4|6509.4|0
1687983600000|2023-06-28 20:20:00|6527.4|6509.4|6528.1|6510.1|6528.3|6510.3|6527.4|6509.4|0
1687983900000|2023-06-28 20:25:00|6528|6510|6527.6|6509.6|6528.3|6510.3|6527.4|6509.4|0
1687984200000|2023-06-28 20:30:00|6527.4|6509.4|6528.6|6510.6|6528.6|6510.6|6527.4|6509.4|0
1687984500000|2023-06-28 20:35:00|6528.7|6510.7|6528.9|6510.9|6529.5|6511.5|6528.6|6510.6|0
1687984800000|2023-06-28 20:40:00|6528.8|6510.8|6527.9|6509.9|6529.3|6511.3|6527.9|6509.9|0
1687985100000|2023-06-28 20:45:00|6527.7|6509.7|6527.1|6509.1|6527.7|6509.7|6527.1|6509.1|0
1687985400000|2023-06-28 20:50:00|6526.9|6508.9|6527.4|6509.4|6527.6|6509.6|6526.9|6508.9|0
1687985700000|2023-06-28 20:55:00|6527.5|6509.5|6527.8|6509.8|6528.3|6510.3|6527.4|6509.4|0
1687986000000|2023-06-28 21:00:00|6528|6510|6528.3|6510.3|6528.4|6510.4|6528|6510|0
1687986300000|2023-06-28 21:05:00|6528.4|6510.4|6528.5|6510.5|6528.5|6510.5|6528.2|6510.2|0
1687986600000|2023-06-28 21:10:00|6528.4|6510.4|6528.4|6510.4|6528.6|6510.6|6528.2|6510.2|0
1687986900000|2023-06-28 21:15:00|6528.3|6510.3|6528.5|6510.5|6528.5|6510.5|6528.2|6510.2|0
1687987200000|2023-06-28 21:20:00|6528.4|6510.4|6528.3|6510.3|6528.4|6510.4|6528.3|6510.3|0
1687987500000|2023-06-28 21:25:00|6528.4|6510.4|6528.4|6510.4|6528.4|6510.4|6528.3|6510.3|0
1687987800000|2023-06-28 21:30:00|6528.3|6510.3|6527.6|6509.6|6528.6|6510.6|6527.5|6509.5|0
1687988100000|2023-06-28 21:35:00|6527.4|6509.4|6527.3|6509.3|6527.4|6509.4|6526.8|6508.8|0
1687988400000|2023-06-28 21:40:00|6527.2|6509.2|6528.5|6510.5|6528.5|6510.5|6527.2|6509.2|0
1687988700000|2023-06-28 21:45:00|6528.4|6510.4|6528.3|6510.3|6528.4|6510.4|6528.3|6510.3|0
1687989000000|2023-06-28 21:50:00|6528.4|6510.4|6528.7|6510.7|6528.7|6510.7|6528.3|6510.3|0
1687989300000|2023-06-28 21:55:00|6528.6|6510.6|6528.5|6510.5|6528.7|6510.7|6528.3|6510.3|0
1687989600000|2023-06-28 22:00:00|6528.7|6510.7|6528.7|6510.7|6529.3|6511.3|6528.1|6510.1|0
1687989900000|2023-06-28 22:05:00|6528.9|6510.9|6528.7|6510.7|6529.4|6511.4|6528.5|6510.5|0
1687990200000|2023-06-28 22:10:00|6528.8|6510.8|6529.2|6511.2|6529.2|6511.2|6528.5|6510.5|0
1687990500000|2023-06-28 22:15:00|6529.3|6511.3|6526|6508|6529.4|6511.4|6523.6|6505.6|0
1687990800000|2023-06-28 22:20:00|6525.9|6507.9|6526.5|6508.5|6526.6|6508.6|6525.5|6507.5|0
1687991100000|2023-06-28 22:25:00|6526.6|6508.6|6528.2|6510.2|6528.4|6510.4|6526.5|6508.5|0
1687991400000|2023-06-28 22:30:00|6528.4|6510.4|6525.8|6507.8|6528.4|6510.4|6525.8|6507.8|0
1687991700000|2023-06-28 22:35:00|6526|6508|6526|6508|6527.2|6509.2|6526|6508|0
1687992000000|2023-06-28 22:40:00|6526.2|6508.2|6526.7|6508.7|6526.7|6508.7|6526|6508|0
1687992300000|2023-06-28 22:45:00|6526.6|6508.6|6526.5|6508.5|6526.7|6508.7|6526|6508|0
1687992600000|2023-06-28 22:50:00|6526.6|6508.6|6526.5|6508.5|6527|6509|6526.5|6508.5|0
1687992900000|2023-06-28 22:55:00|6526.3|6508.3|6526.9|6508.9|6527|6509|6526.3|6508.3|0
1687993200000|2023-06-28 23:00:00|6527|6509|6526.5|6508.5|6527|6509|6526|6508|0
1687993500000|2023-06-28 23:05:00|6526.3|6508.3|6527|6509|6527.2|6509.2|6526.3|6508.3|0
1687993800000|2023-06-28 23:10:00|6526.8|6508.8|6526.7|6508.7|6526.8|6508.8|6526.5|6508.5|0
1687994100000|2023-06-28 23:15:00|6526.5|6508.5|6526.3|6508.3|6526.7|6508.7|6526.3|6508.3|0
1687994400000|2023-06-28 23:20:00|6526.1|6508.1|6526.3|6508.3|6526.3|6508.3|6525.8|6507.8|0
1687994700000|2023-06-28 23:25:00|6526.1|6508.1|6526.5|6508.5|6526.5|6508.5|6526.1|6508.1|0
1687995000000|2023-06-28 23:30:00|6526.4|6508.4|6526.1|6508.1|6526.5|6508.5|6526.1|6508.1|0
1687995300000|2023-06-28 23:35:00|6526|6508|6525.8|6507.8|6526.1|6508.1|6525.5|6507.5|0
1687995600000|2023-06-28 23:40:00|6525.7|6507.7|6525.8|6507.8|6525.8|6507.8|6525.6|6507.6|0
1687995900000|2023-06-28 23:45:00|6525.9|6507.9|6525.4|6507.4|6526.1|6508.1|6525.4|6507.4|0
1687996200000|2023-06-28 23:50:00|6525.6|6507.6|6525.6|6507.6|6526.1|6508.1|6525.4|6507.4|0
1687996500000|2023-06-28 23:55:00|6525.5|6507.5|6525.1|6507.1|6525.8|6507.8|6524.9|6506.9|0
1687996800000|2023-06-29 00:00:00|6525.3|6507.3|6524.9|6506.9|6525.8|6507.8|6524.4|6506.4|0
1687997100000|2023-06-29 00:05:00|6524.8|6506.8|6525.4|6507.4|6525.6|6507.6|6524.6|6506.6|0
1687997400000|2023-06-29 00:10:00|6525.5|6507.5|6526.5|6508.5|6527|6509|6525.5|6507.5|0
1687997700000|2023-06-29 00:15:00|6526.4|6508.4|6524.4|6506.4|6526.5|6508.5|6524.4|6506.4|0
1687998000000|2023-06-29 00:20:00|6524.6|6506.6|6526|6508|6526.3|6508.3|6524.4|6506.4|0
1687998300000|2023-06-29 00:25:00|6525.9|6507.9|6526.5|6508.5|6526.8|6508.8|6525.7|6507.7|0
1687998600000|2023-06-29 00:30:00|6526.4|6508.4|6526.5|6508.5|6526.7|6508.7|6526.1|6508.1|0
1687998900000|2023-06-29 00:35:00|6526.3|6508.3|6525.7|6507.7|6526.5|6508.5|6525.5|6507.5|0
1687999200000|2023-06-29 00:40:00|6525.8|6507.8|6526.1|6508.1|6526.1|6508.1|6525.4|6507.4|0
1687999500000|2023-06-29 00:45:00|6525.8|6507.8|6526.2|6508.2|6526.2|6508.2|6525.8|6507.8|0
1687999800000|2023-06-29 00:50:00|6526.1|6508.1|6526.1|6508.1|6526.3|6508.3|6525.8|6507.8|0
1688000100000|2023-06-29 00:55:00|6526.3|6508.3|6531.3|6513.3|6531.5|6513.5|6526.3|6508.3|0
1688000400000|2023-06-29 01:00:00|6531.1|6513.1|6536|6518|6536.5|6518.5|6531.1|6513.1|0
1688000700000|2023-06-29 01:05:00|6536.1|6518.1|6536.3|6518.3|6536.3|6518.3|6535.6|6517.6|0
1688001000000|2023-06-29 01:10:00|6536.5|6518.5|6536.3|6518.3|6536.7|6518.7|6536.3|6518.3|0
1688001300000|2023-06-29 01:15:00|6536.1|6518.1|6544|6538|6545|6539|6511|6505|2770
1688001600000|2023-06-29 01:20:00|6543|6537|6535|6529|6548|6542|6528|6522|1712
1688001900000|2023-06-29 01:25:00|6536|6530|6541|6535|6542|6536|6536|6530|950
1688002200000|2023-06-29 01:30:00|6540|6534|6517.1|6511.1|6540|6534|6514.1|6508.1|3644
1688002500000|2023-06-29 01:35:00|6518.1|6512.1|6505.1|6499.1|6534.1|6528.1|6505.1|6499.1|2329
1688002800000|2023-06-29 01:40:00|6506.1|6500.1|6490.1|6484.1|6512.1|6506.1|6489.1|6483.1|1803
1688003100000|2023-06-29 01:45:00|6491.1|6485.1|6483.1|6477.1|6505.1|6499.1|6480.1|6474.1|1742
1688003400000|2023-06-29 01:50:00|6482.1|6476.1|6478.1|6472.1|6490.1|6484.1|6471.1|6465.1|3136
1688003700000|2023-06-29 01:55:00|6476.1|6470.1|6477.1|6471.1|6482.1|6476.1|6471.1|6465.1|2045
1688004000000|2023-06-29 02:00:00|6476.1|6470.1|6465.1|6459.1|6484.1|6478.1|6458.1|6452.1|1997
1688004300000|2023-06-29 02:05:00|6464.1|6458.1|6461.1|6455.1|6467.1|6461.1|6457.1|6451.1|1817
1688004600000|2023-06-29 02:10:00|6460.1|6454.1|6463.1|6457.1|6468.1|6462.1|6458.1|6452.1|1397
1688004900000|2023-06-29 02:15:00|6462.1|6456.1|6458.1|6452.1|6469.1|6463.1|6455.1|6449.1|1801
1688005200000|2023-06-29 02:20:00|6457.1|6451.1|6471.1|6465.1|6480.1|6474.1|6457.1|6451.1|1327
1688005500000|2023-06-29 02:25:00|6472.1|6466.1|6467.1|6461.1|6478.1|6472.1|6464.1|6458.1|864
1688005800000|2023-06-29 02:30:00|6468.1|6462.1|6465.1|6459.1|6474.1|6468.1|6462.1|6456.1|950
1688006100000|2023-06-29 02:35:00|6466.1|6460.1|6468.1|6462.1|6471.1|6465.1|6460.1|6454.1|1515
1688006400000|2023-06-29 02:40:00|6469.1|6463.1|6465.1|6459.1|6478.1|6472.1|6464.1|6458.1|865
1688006700000|2023-06-29 02:45:00|6466.1|6460.1|6451.1|6445.1|6469.1|6463.1|6448.1|6442.1|867
1688007000000|2023-06-29 02:50:00|6452.1|6446.1|6446.1|6440.1|6456.1|6450.1|6443.1|6437.1|974
1688007300000|2023-06-29 02:55:00|6447.1|6441.1|6441.1|6435.1|6450.1|6444.1|6440.1|6434.1|1236
1688007600000|2023-06-29 03:00:00|6440.1|6434.1|6433.1|6427.1|6442.1|6436.1|6432.1|6426.1|1191
1688007900000|2023-06-29 03:05:00|6434.1|6428.1|6436.1|6430.1|6443.1|6437.1|6433.1|6427.1|1039
1688008200000|2023-06-29 03:10:00|6437.1|6431.1|6438.1|6432.1|6445.1|6439.1|6437.1|6431.1|893
1688008500000|2023-06-29 03:15:00|6439.1|6433.1|6445.1|6439.1|6447.1|6441.1|6433.1|6427.1|898
1688008800000|2023-06-29 03:20:00|6446.1|6440.1|6446.1|6440.1|6455.1|6449.1|6443.1|6437.1|702
1688009100000|2023-06-29 03:25:00|6447.1|6441.1|6446.1|6440.1|6454.1|6448.1|6446.1|6440.1|714
1688009400000|2023-06-29 03:30:00|6445.1|6439.1|6443.1|6437.1|6453.1|6447.1|6441.1|6435.1|893
1688009700000|2023-06-29 03:35:00|6444.1|6438.1|6436.1|6430.1|6445.1|6439.1|6436.1|6430.1|1598
1688010000000|2023-06-29 03:40:00|6437.1|6431.1|6439.1|6433.1|6441.1|6435.1|6436.1|6430.1|901
1688010300000|2023-06-29 03:45:00|6440.1|6434.1|6439.1|6433.1|6445.1|6439.1|6438.1|6432.1|599
1688010600000|2023-06-29 03:50:00|6440.1|6434.1|6436.1|6430.1|6441.1|6435.1|6434.1|6428.1|595
1688010900000|2023-06-29 03:55:00|6437.1|6431.1|6434.1|6428.1|6440.1|6434.1|6433.1|6427.1|817
1688011200000|2023-06-29 04:00:00|6440.4|6422.4|6440.6|6422.6|6441.2|6423.2|6440.2|6422.2|0
1688011500000|2023-06-29 04:05:00|6440.8|6422.8|6441.2|6423.2|6441.2|6423.2|6440.4|6422.4|0
1688011800000|2023-06-29 04:10:00|6440.9|6422.9|6440.8|6422.8|6441.2|6423.2|6440.6|6422.6|0
1688012100000|2023-06-29 04:15:00|6440.7|6422.7|6441.2|6423.2|6441.4|6423.4|6440.6|6422.6|0
1688012400000|2023-06-29 04:20:00|6440.9|6422.9|6440.6|6422.6|6441.2|6423.2|6440.6|6422.6|0
1688012700000|2023-06-29 04:25:00|6440.7|6422.7|6441.1|6423.1|6441.1|6423.1|6440.6|6422.6|0
1688013000000|2023-06-29 04:30:00|6440.9|6422.9|6440.5|6422.5|6441.3|6423.3|6440.4|6422.4|0
1688013300000|2023-06-29 04:35:00|6440.6|6422.6|6440.6|6422.6|6440.8|6422.8|6440.1|6422.1|0
1688013600000|2023-06-29 04:40:00|6440.8|6422.8|6440.4|6422.4|6440.9|6422.9|6440.1|6422.1|0
1688013900000|2023-06-29 04:45:00|6440.3|6422.3|6439.8|6421.8|6440.6|6422.6|6439.8|6421.8|0
1688014200000|2023-06-29 04:50:00|6439.9|6421.9|6439.8|6421.8|6440.2|6422.2|6439.8|6421.8|0
1688014500000|2023-06-29 04:55:00|6440|6422|6439.7|6421.7|6440.2|6422.2|6439.7|6421.7|11
1688014800000|2023-06-29 05:00:00|6434.1|6428.1|6437.1|6431.1|6444.1|6438.1|6434.1|6428.1|3066
1688015100000|2023-06-29 05:05:00|6438.1|6432.1|6447.1|6441.1|6450.1|6444.1|6437.1|6431.1|923
1688015400000|2023-06-29 05:10:00|6446.1|6440.1|6438.1|6432.1|6450.1|6444.1|6437.1|6431.1|638
1688015700000|2023-06-29 05:15:00|6439.1|6433.1|6446.1|6440.1|6451.1|6445.1|6439.1|6433.1|611
1688016000000|2023-06-29 05:20:00|6445.1|6439.1|6439.1|6433.1|6449.1|6443.1|6438.1|6432.1|832
1688016300000|2023-06-29 05:25:00|6440.1|6434.1|6444.1|6438.1|6449.1|6443.1|6439.1|6433.1|811
1688016600000|2023-06-29 05:30:00|6445.1|6439.1|6443.1|6437.1|6447.1|6441.1|6441.1|6435.1|828
1688016900000|2023-06-29 05:35:00|6444.1|6438.1|6446.1|6440.1|6452.1|6446.1|6441.1|6435.1|1033
1688017200000|2023-06-29 05:40:00|6445.1|6439.1|6436.1|6430.1|6449.1|6443.1|6432.1|6426.1|1149
1688017500000|2023-06-29 05:45:00|6435.1|6429.1|6437.1|6431.1|6447.1|6441.1|6434.1|6428.1|781
1688017800000|2023-06-29 05:50:00|6438.1|6432.1|6437.1|6431.1|6443.1|6437.1|6435.1|6429.1|831
1688018100000|2023-06-29 05:55:00|6438.1|6432.1|6447.1|6441.1|6451.1|6445.1|6438.1|6432.1|800
1688018400000|2023-06-29 06:00:00|6446.1|6440.1|6446.1|6440.1|6450.1|6444.1|6444.1|6438.1|1377
1688018700000|2023-06-29 06:05:00|6445.1|6439.1|6459.1|6453.1|6464.1|6458.1|6445.1|6439.1|1877
1688019000000|2023-06-29 06:10:00|6460.1|6454.1|6459.1|6453.1|6470.1|6464.1|6457.1|6451.1|1374
1688019300000|2023-06-29 06:15:00|6460.1|6454.1|6448.1|6442.1|6460.1|6454.1|6448.1|6442.1|885
1688019600000|2023-06-29 06:20:00|6447.1|6441.1|6444.1|6438.1|6454.1|6448.1|6444.1|6438.1|765
1688019900000|2023-06-29 06:25:00|6445.1|6439.1|6432.1|6426.1|6447.1|6441.1|6430.1|6424.1|1711
1688020200000|2023-06-29 06:30:00|6433.1|6427.1|6432.1|6426.1|6437.1|6431.1|6427.1|6421.1|3487
1688020500000|2023-06-29 06:35:00|6433.1|6427.1|6436.1|6430.1|6442.1|6436.1|6432.1|6426.1|854
1688020800000|2023-06-29 06:40:00|6437.1|6431.1|6435.1|6429.1|6440.1|6434.1|6433.1|6427.1|983
1688021100000|2023-06-29 06:45:00|6436.1|6430.1|6442.1|6436.1|6448.1|6442.1|6436.1|6430.1|1092
1688021400000|2023-06-29 06:50:00|6443.1|6437.1|6442.1|6436.1|6448.1|6442.1|6440.1|6434.1|1200
1688021700000|2023-06-29 06:55:00|6443.1|6437.1|6439.1|6433.1|6447.1|6441.1|6437.1|6431.1|710
1688022000000|2023-06-29 07:00:00|6440.1|6434.1|6433.1|6427.1|6441.1|6435.1|6431.1|6425.1|985
1688022300000|2023-06-29 07:05:00|6434.1|6428.1|6437.1|6431.1|6440.1|6434.1|6433.1|6427.1|1275
1688022600000|2023-06-29 07:10:00|6438.1|6432.1|6431.1|6425.1|6443.1|6437.1|6429.1|6423.1|1545
1688022900000|2023-06-29 07:15:00|6432.1|6426.1|6433.1|6427.1|6435.1|6429.1|6428.1|6422.1|1163
1688023200000|2023-06-29 07:20:00|6432.1|6426.1|6437.1|6431.1|6438.1|6432.1|6432.1|6426.1|1188
1688023500000|2023-06-29 07:25:00|6438.1|6432.1|6433.1|6427.1|6445.1|6439.1|6433.1|6427.1|1854
1688023800000|2023-06-29 07:30:00|6434.1|6428.1|6412.1|6406.1|6434.1|6428.1|6412.1|6406.1|1445
1688024100000|2023-06-29 07:35:00|6413.1|6407.1|6422.1|6416.1|6425.1|6419.1|6412.1|6406.1|1680
1688024400000|2023-06-29 07:40:00|6424.1|6418.1|6422.1|6416.1|6426.1|6420.1|6418.1|6412.1|1407
1688024700000|2023-06-29 07:45:00|6421.1|6415.1|6434.1|6428.1|6437.1|6431.1|6421.1|6415.1|1847
1688025000000|2023-06-29 07:50:00|6435.1|6429.1|6436.1|6430.1|6439.1|6433.1|6432.1|6426.1|2054
1688025300000|2023-06-29 07:55:00|6435.1|6429.1|6438.1|6432.1|6441.1|6435.1|6435.1|6429.1|3922
1688025600000|2023-06-29 08:00:00|6436.8|6430.8|6437.8|6431.8|6442.8|6436.8|6434.8|6428.8|2938
1688025900000|2023-06-29 08:05:00|6438.8|6432.8|6433.8|6427.8|6439.8|6433.8|6432.8|6426.8|1669
1688026200000|2023-06-29 08:10:00|6432.8|6426.8|6430.8|6424.8|6434.8|6428.8|6429.8|6423.8|1419
1688026500000|2023-06-29 08:15:00|6431.8|6425.8|6431.8|6425.8|6433.8|6427.8|6428.8|6422.8|1470
1688026800000|2023-06-29 08:20:00|6430.8|6424.8|6428.8|6422.8|6432.8|6426.8|6428.8|6422.8|1025
1688027100000|2023-06-29 08:25:00|6429.8|6423.8|6428.8|6422.8|6433.8|6427.8|6427.8|6421.8|823
1688027400000|2023-06-29 08:30:00|6434.4|6416.4|6430.8|6412.8|6434.8|6416.8|6430.5|6412.5|4
1688027700000|2023-06-29 08:35:00|6430.6|6412.6|6434.5|6416.5|6434.5|6416.5|6430.5|6412.5|0
1688028000000|2023-06-29 08:40:00|6434.3|6416.3|6435.7|6417.7|6435.9|6417.9|6434.1|6416.1|0
1688028300000|2023-06-29 08:45:00|6435.8|6417.8|6435.6|6417.6|6436.4|6418.4|6435.1|6417.1|0
1688028600000|2023-06-29 08:50:00|6435.4|6417.4|6435.5|6417.5|6435.6|6417.6|6434.6|6416.6|0
1688028900000|2023-06-29 08:55:00|6435.4|6417.4|6436.3|6418.3|6437.1|6419.1|6435.3|6417.3|0
1688029200000|2023-06-29 09:00:00|6436.2|6418.2|6436.2|6418.2|6436.6|6418.6|6435.7|6417.7|0
1688029500000|2023-06-29 09:05:00|6436.1|6418.1|6436|6418|6436.2|6418.2|6434.9|6416.9|0
1688029800000|2023-06-29 09:10:00|6436.2|6418.2|6439|6421|6439.7|6421.7|6436|6418|0
1688030100000|2023-06-29 09:15:00|6438.9|6420.9|6430.8|6424.8|6438.9|6427.8|6429.8|6420.7|193
1688030400000|2023-06-29 09:20:00|6429.8|6423.8|6427.8|6421.8|6430.8|6424.8|6424.8|6418.8|147
1688030700000|2023-06-29 09:25:00|6426.8|6420.8|6421.8|6415.8|6426.8|6420.8|6421.8|6415.8|232
1688031000000|2023-06-29 09:30:00|6420.8|6414.8|6424.8|6418.8|6424.8|6418.8|6419.8|6413.8|158
1688031300000|2023-06-29 09:35:00|6423.8|6417.8|6423.8|6417.8|6424.8|6418.8|6422.8|6416.8|2730
1688031600000|2023-06-29 09:40:00|6425.8|6419.8|6423.8|6417.8|6425.8|6419.8|6422.8|6416.8|50
1688031900000|2023-06-29 09:45:00|6424.8|6418.8|6420.8|6414.8|6425.8|6419.8|6420.8|6414.8|169
1688032200000|2023-06-29 09:50:00|6421.8|6415.8|6422.8|6416.8|6424.8|6418.8|6420.8|6414.8|130
1688032500000|2023-06-29 09:55:00|6423.8|6417.8|6420.8|6414.8|6423.8|6417.8|6419.8|6413.8|87
1688032800000|2023-06-29 10:00:00|6420.3|6414.3|6422.3|6416.3|6422.3|6416.3|6418.8|6412.8|176
1688033100000|2023-06-29 10:05:00|6422.8|6416.8|6422.3|6416.3|6423.3|6417.3|6421.3|6415.3|90
1688033400000|2023-06-29 10:10:00|6422.8|6416.8|6423.3|6417.3|6423.3|6417.3|6421.8|6415.8|92
1688033700000|2023-06-29 10:15:00|6423.8|6417.8|6428.8|6422.8|6430.3|6424.3|6423.3|6417.3|185
1688034000000|2023-06-29 10:20:00|6428.3|6422.3|6430.3|6424.3|6431.8|6425.8|6428.3|6422.3|90
1688034300000|2023-06-29 10:25:00|6430.8|6424.8|6430.3|6424.3|6430.8|6424.8|6429.3|6423.3|29
1688034600000|2023-06-29 10:30:00|6430.8|6424.8|6429.3|6423.3|6432.3|6426.3|6429.3|6423.3|98
1688034900000|2023-06-29 10:35:00|6428.8|6422.8|6429.3|6423.3|6429.3|6423.3|6428.3|6422.3|4
1688035200000|2023-06-29 10:40:00|6429.8|6423.8|6432.3|6426.3|6433.3|6427.3|6429.8|6423.8|56
1688035500000|2023-06-29 10:45:00|6432.8|6426.8|6432.3|6426.3|6432.8|6426.8|6431.3|6425.3|82
1688035800000|2023-06-29 10:50:00|6431.8|6425.8|6430.3|6424.3|6432.3|6426.3|6430.3|6424.3|33
1688036100000|2023-06-29 10:55:00|6430.8|6424.8|6432.3|6426.3|6432.3|6426.3|6430.3|6424.3|1
1688036400000|2023-06-29 11:00:00|6432.8|6426.8|6429.8|6423.8|6435.3|6429.3|6429.3|6423.3|47
1688036700000|2023-06-29 11:05:00|6429.3|6423.3|6430.3|6424.3|6432.3|6426.3|6429.3|6423.3|32
1688037000000|2023-06-29 11:10:00|6430.8|6424.8|6428.3|6422.3|6430.8|6424.8|6427.8|6421.8|47
1688037300000|2023-06-29 11:15:00|6427.8|6421.8|6427.3|6421.3|6428.3|6422.3|6427.3|6421.3|52
1688037600000|2023-06-29 11:20:00|6426.3|6420.3|6428.3|6422.3|6428.3|6422.3|6426.3|6420.3|52
1688037900000|2023-06-29 11:25:00|6428.8|6422.8|6431.3|6425.3|6431.3|6425.3|6427.8|6421.8|19
1688038200000|2023-06-29 11:30:00|6432.3|6426.3|6430.3|6424.3|6432.3|6426.3|6430.3|6424.3|18
1688038500000|2023-06-29 11:35:00|6430.8|6424.8|6429.3|6423.3|6430.8|6424.8|6428.3|6422.3|9
1688038800000|2023-06-29 11:40:00|6429.8|6423.8|6429.3|6423.3|6431.3|6425.3|6428.3|6422.3|10
1688039100000|2023-06-29 11:45:00|6429.8|6423.8|6431.3|6425.3|6432.3|6426.3|6429.3|6423.3|7
1688039400000|2023-06-29 11:50:00|6430.8|6424.8|6430.8|6424.8|6431.3|6425.3|6429.3|6423.3|8
1688039700000|2023-06-29 11:55:00|6430.3|6424.3|6430.3|6424.3|6431.8|6425.8|6429.3|6423.3|38
1688040000000|2023-06-29 12:00:00|6429.8|6423.8|6431.3|6425.3|6433.3|6427.3|6429.3|6423.3|29
1688040300000|2023-06-29 12:05:00|6430.8|6424.8|6429.8|6423.8|6431.3|6425.3|6429.3|6423.3|16
1688040600000|2023-06-29 12:10:00|6430.3|6424.3|6430.3|6424.3|6432.3|6426.3|6429.8|6423.8|9
1688040900000|2023-06-29 12:15:00|6430.8|6424.8|6431.8|6425.8|6432.3|6426.3|6429.8|6423.8|5
1688041200000|2023-06-29 12:20:00|6431.3|6425.3|6431.3|6425.3|6431.8|6425.8|6430.3|6424.3|17
1688041500000|2023-06-29 12:25:00|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6431.3|6425.3|28
1688041800000|2023-06-29 12:30:00|6431.8|6425.8|6419.3|6413.3|6432.3|6426.3|6419.3|6413.3|206
1688042100000|2023-06-29 12:35:00|6418.3|6412.3|6415.3|6409.3|6419.8|6413.8|6412.8|6406.8|160
1688042400000|2023-06-29 12:40:00|6415.8|6409.8|6414.3|6408.3|6417.3|6411.3|6411.3|6405.3|127
1688042700000|2023-06-29 12:45:00|6413.8|6407.8|6419.3|6413.3|6420.3|6414.3|6412.8|6406.8|222
1688043000000|2023-06-29 12:50:00|6418.8|6412.8|6407.3|6401.3|6419.3|6413.3|6407.3|6401.3|180
1688043300000|2023-06-29 12:55:00|6407.8|6401.8|6401.3|6395.3|6408.3|6402.3|6399.3|6393.3|278
1688043600000|2023-06-29 13:00:00|6401.8|6395.8|6397.8|6391.8|6402.3|6396.3|6393.8|6387.8|438
1688043900000|2023-06-29 13:05:00|6398.3|6392.3|6399.3|6393.3|6403.3|6397.3|6398.3|6392.3|66
1688044200000|2023-06-29 13:10:00|6399.8|6393.8|6397.8|6391.8|6399.8|6393.8|6395.3|6389.3|118
1688044500000|2023-06-29 13:15:00|6397.3|6391.3|6401.3|6395.3|6401.3|6395.3|6395.8|6389.8|71
1688044800000|2023-06-29 13:20:00|6400.8|6394.8|6403.3|6397.3|6404.8|6398.8|6399.3|6393.3|130
1688045100000|2023-06-29 13:25:00|6403.8|6397.8|6403.8|6397.8|6405.8|6399.8|6401.3|6395.3|203
1688045400000|2023-06-29 13:30:00|6403.3|6397.3|6415.3|6409.3|6419.3|6413.3|6399.3|6393.3|819
1688045700000|2023-06-29 13:35:00|6415.8|6409.8|6417.3|6411.3|6421.3|6415.3|6411.8|6405.8|575
1688046000000|2023-06-29 13:40:00|6416.8|6410.8|6420.3|6414.3|6429.3|6423.3|6415.8|6409.8|599
1688046300000|2023-06-29 13:45:00|6420.8|6414.8|6420.3|6414.3|6425.3|6419.3|6415.3|6409.3|346
1688046600000|2023-06-29 13:50:00|6420.8|6414.8|6418.3|6412.3|6428.8|6422.8|6416.3|6410.3|321
1688046900000|2023-06-29 13:55:00|6417.8|6411.8|6410.8|6404.8|6418.3|6412.3|6408.3|6402.3|263
1688047200000|2023-06-29 14:00:00|6411.3|6405.3|6410.3|6404.3|6415.3|6409.3|6408.8|6402.8|192
1688047500000|2023-06-29 14:05:00|6410.8|6404.8|6407.8|6401.8|6414.3|6408.3|6401.8|6395.8|385
1688047800000|2023-06-29 14:10:00|6407.3|6401.3|6417.3|6411.3|6417.3|6411.3|6403.3|6397.3|329
1688048100000|2023-06-29 14:15:00|6417.8|6411.8|6419.3|6413.3|6423.3|6417.3|6414.8|6408.8|166
1688048400000|2023-06-29 14:20:00|6420.3|6414.3|6416.8|6410.8|6422.3|6416.3|6414.8|6408.8|426
1688048700000|2023-06-29 14:25:00|6416.3|6410.3|6415.3|6409.3|6420.3|6414.3|6414.3|6408.3|254
1688049000000|2023-06-29 14:30:00|6415.8|6409.8|6412.8|6406.8|6417.3|6411.3|6408.3|6402.3|226
1688049300000|2023-06-29 14:35:00|6413.3|6407.3|6411.3|6405.3|6413.8|6407.8|6408.3|6402.3|181
1688049600000|2023-06-29 14:40:00|6410.8|6404.8|6414.3|6408.3|6414.8|6408.8|6408.3|6402.3|184
1688049900000|2023-06-29 14:45:00|6413.3|6407.3|6410.8|6404.8|6414.3|6408.3|6406.3|6400.3|179
1688050200000|2023-06-29 14:50:00|6410.3|6404.3|6408.3|6402.3|6414.3|6408.3|6406.3|6400.3|172
1688050500000|2023-06-29 14:55:00|6408.8|6402.8|6413.3|6407.3|6414.8|6408.8|6408.8|6402.8|148
1688050800000|2023-06-29 15:00:00|6413.8|6407.8|6415.3|6409.3|6415.3|6409.3|6410.3|6404.3|135
1688051100000|2023-06-29 15:05:00|6415.8|6409.8|6419.3|6413.3|6420.3|6414.3|6415.3|6409.3|188
1688051400000|2023-06-29 15:10:00|6418.8|6412.8|6414.3|6408.3|6419.3|6413.3|6413.3|6407.3|80
1688051700000|2023-06-29 15:15:00|6415.3|6409.3|6417.3|6411.3|6417.3|6411.3|6410.8|6404.8|358
1688052000000|2023-06-29 15:20:00|6417.8|6411.8|6420.3|6414.3|6422.3|6416.3|6416.8|6410.8|291
1688052300000|2023-06-29 15:25:00|6419.3|6413.3|6417.3|6411.3|6421.3|6415.3|6415.3|6409.3|224
1688052600000|2023-06-29 15:30:00|6417.8|6411.8|6411.8|6405.8|6419.8|6413.8|6410.3|6404.3|160
1688052900000|2023-06-29 15:35:00|6412.3|6406.3|6409.8|6403.8|6414.3|6408.3|6407.8|6401.8|153
1688053200000|2023-06-29 15:40:00|6409.3|6403.3|6409.3|6403.3|6412.3|6406.3|6407.8|6401.8|69
1688053500000|2023-06-29 15:45:00|6409.8|6403.8|6409.8|6403.8|6411.3|6405.3|6407.8|6401.8|37
1688053800000|2023-06-29 15:50:00|6410.3|6404.3|6411.3|6405.3|6412.3|6406.3|6409.3|6403.3|37
1688054100000|2023-06-29 15:55:00|6411.8|6405.8|6412.8|6406.8|6413.3|6407.3|6409.3|6403.3|36
1688054400000|2023-06-29 16:00:00|6413.8|6407.8|6412.8|6406.8|6414.8|6408.8|6410.8|6404.8|31
1688054700000|2023-06-29 16:05:00|6413.8|6407.8|6414.8|6408.8|6414.8|6408.8|6412.8|6406.8|73
1688055000000|2023-06-29 16:10:00|6413.8|6407.8|6408.8|6402.8|6416.8|6410.8|6407.8|6401.8|144
1688055300000|2023-06-29 16:15:00|6407.8|6401.8|6408.8|6402.8|6408.8|6402.8|6406.8|6400.8|31
1688055600000|2023-06-29 16:20:00|6407.8|6401.8|6410.8|6404.8|6411.8|6405.8|6407.8|6401.8|51
1688055900000|2023-06-29 16:25:00|6409.8|6403.8|6413.8|6407.8|6414.8|6408.8|6409.8|6403.8|89
1688056200000|2023-06-29 16:30:00|6414.8|6408.8|6417.8|6411.8|6417.8|6411.8|6412.8|6406.8|145
1688056500000|2023-06-29 16:35:00|6416.8|6410.8|6414.8|6408.8|6416.8|6410.8|6411.8|6405.8|54
1688056800000|2023-06-29 16:40:00|6413.8|6407.8|6410.8|6404.8|6413.8|6407.8|6410.8|6404.8|31
1688057100000|2023-06-29 16:45:00|6411.8|6405.8|6409.8|6403.8|6411.8|6405.8|6409.8|6403.8|27
1688057400000|2023-06-29 16:50:00|6407.8|6401.8|6408.8|6402.8|6408.8|6402.8|6406.8|6400.8|31
1688057700000|2023-06-29 16:55:00|6407.8|6401.8|6409.8|6403.8|6409.8|6403.8|6407.8|6401.8|36
1688058000000|2023-06-29 17:00:00|6408.8|6402.8|6410.8|6404.8|6410.8|6404.8|6407.8|6401.8|65
1688058300000|2023-06-29 17:05:00|6409.8|6403.8|6408.8|6402.8|6410.8|6404.8|6406.8|6400.8|105
1688058600000|2023-06-29 17:10:00|6407.8|6401.8|6408.8|6402.8|6408.8|6402.8|6405.8|6399.8|57
1688058900000|2023-06-29 17:15:00|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|6408.8|6402.8|31
1688059200000|2023-06-29 17:20:00|6410.8|6404.8|6408.8|6402.8|6410.8|6404.8|6408.8|6402.8|42
1688059500000|2023-06-29 17:25:00|6407.8|6401.8|6410.8|6404.8|6410.8|6404.8|6407.8|6401.8|19
1688059800000|2023-06-29 17:30:00|6411.8|6405.8|6410.8|6404.8|6411.8|6405.8|6410.8|6404.8|29
1688060100000|2023-06-29 17:35:00|6409.8|6403.8|6406.8|6400.8|6410.8|6404.8|6404.8|6398.8|53
1688060400000|2023-06-29 17:40:00|6407.8|6401.8|6409.8|6403.8|6409.8|6403.8|6404.8|6398.8|41
1688060700000|2023-06-29 17:45:00|6410.8|6404.8|6410.8|6404.8|6412.8|6406.8|6410.8|6404.8|40
1688061000000|2023-06-29 17:50:00|6411.8|6405.8|6409.8|6403.8|6411.8|6405.8|6408.8|6402.8|21
1688061300000|2023-06-29 17:55:00|6410.8|6404.8|6406.8|6400.8|6410.8|6404.8|6406.8|6400.8|25
1688061600000|2023-06-29 18:00:00|6405.8|6399.8|6404.8|6398.8|6405.8|6399.8|6403.8|6397.8|54
1688061900000|2023-06-29 18:05:00|6403.8|6397.8|6404.8|6398.8|6404.8|6398.8|6403.8|6397.8|35
1688062200000|2023-06-29 18:10:00|6403.8|6397.8|6405.8|6399.8|6405.8|6399.8|6401.8|6395.8|62
1688062500000|2023-06-29 18:15:00|||||||||26
1688062800000|2023-06-29 18:20:00|6406.8|6400.8|6410.8|6404.8|6412.8|6406.8|6406.8|6400.8|97
1688063100000|2023-06-29 18:25:00|6409.8|6403.8|6408.8|6402.8|6410.8|6404.8|6408.8|6402.8|31
1688063400000|2023-06-29 18:30:00|6409.8|6403.8|6408.8|6402.8|6409.8|6403.8|6408.8|6402.8|22
1688063700000|2023-06-29 18:35:00|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|6406.8|6400.8|26
1688064000000|2023-06-29 18:40:00|6406.8|6400.8|6409.8|6403.8|6409.8|6403.8|6405.8|6399.8|117
1688064300000|2023-06-29 18:45:00|6410.8|6404.8|6410.8|6404.8|6410.8|6404.8|6408.8|6402.8|82
1688064600000|2023-06-29 18:50:00|6409.8|6403.8|6409.8|6403.8|6410.8|6404.8|6408.8|6402.8|141
1688064900000|2023-06-29 18:55:00|6408.8|6402.8|6420.8|6402.8|6420.9|6410.8|6408.8|6402.8|200
1688065200000|2023-06-29 19:00:00|6420.9|6402.9|6422.7|6404.7|6423.4|6405.4|6420.7|6402.7|0
1688065500000|2023-06-29 19:05:00|6422.8|6404.8|6422|6404|6422.9|6404.9|6421.8|6403.8|0
1688065800000|2023-06-29 19:10:00|6422.1|6404.1|6420.2|6402.2|6422.1|6404.1|6420|6402|0
1688066100000|2023-06-29 19:15:00|6420.3|6402.3|6420.1|6402.1|6421.6|6403.6|6419.9|6401.9|0
1688066400000|2023-06-29 19:20:00|6420.2|6402.2|6418.3|6400.3|6420.3|6402.3|6417.1|6399.1|0
1688066700000|2023-06-29 19:25:00|6418.4|6400.4|6422.2|6404.2|6422.2|6404.2|6418.3|6400.3|0
1688067000000|2023-06-29 19:30:00|6422.1|6404.1|6422.2|6404.2|6423.3|6405.3|6421.9|6403.9|0
1688067300000|2023-06-29 19:35:00|6422.3|6404.3|6418.1|6400.1|6422.3|6404.3|6418.1|6400.1|0
1688067600000|2023-06-29 19:40:00|6418|6400|6415|6397|6419|6401|6415|6397|0
1688067900000|2023-06-29 19:45:00|6414.9|6396.9|6416|6398|6417.2|6399.2|6414.9|6396.9|0
1688068200000|2023-06-29 19:50:00|6415.8|6397.8|6418.9|6400.9|6421.5|6403.5|6415.8|6397.8|0
1688068500000|2023-06-29 19:55:00|6418.8|6400.8|6421.5|6403.5|6424.1|6406.1|6417.8|6399.8|0
1688068800000|2023-06-29 20:00:00|6421.6|6403.6|6418.7|6400.7|6422.6|6404.6|6418.7|6400.7|0
1688069100000|2023-06-29 20:05:00|6418.9|6400.9|6418.2|6400.2|6419.2|6401.2|6418|6400|0
1688069400000|2023-06-29 20:10:00|6418.5|6400.5|6418.7|6400.7|6419.4|6401.4|6418.2|6400.2|0
1688069700000|2023-06-29 20:15:00|6418.5|6400.5|6420.1|6402.1|6420.6|6402.6|6418.2|6400.2|0
1688070000000|2023-06-29 20:20:00|6419.7|6401.7|6420.5|6402.5|6420.6|6402.6|6419.4|6401.4|0
1688070300000|2023-06-29 20:25:00|6420.4|6402.4|6421|6403|6421.2|6403.2|6420.3|6402.3|0
1688070600000|2023-06-29 20:30:00|6420.9|6402.9|6421.2|6403.2|6421.2|6403.2|6420.7|6402.7|0
1688070900000|2023-06-29 20:35:00|6421.3|6403.3|6421|6403|6421.5|6403.5|6420.7|6402.7|0
1688071200000|2023-06-29 20:40:00|6421.1|6403.1|6421.2|6403.2|6421.5|6403.5|6420.4|6402.4|0
1688071500000|2023-06-29 20:45:00|6421|6403|6420.3|6402.3|6421|6403|6420.3|6402.3|0
1688071800000|2023-06-29 20:50:00|6420.5|6402.5|6420.3|6402.3|6420.5|6402.5|6420.3|6402.3|0
1688072100000|2023-06-29 20:55:00|6420.4|6402.4|6419.7|6401.7|6420.5|6402.5|6419.2|6401.2|0
1688072400000|2023-06-29 21:00:00|6419.8|6401.8|6420.1|6402.1|6420.5|6402.5|6419.5|6401.5|0
1688072700000|2023-06-29 21:05:00|6420.3|6402.3|6420.3|6402.3|6420.3|6402.3|6420.2|6402.2|0
1688073000000|2023-06-29 21:10:00|6420|6402|6420.2|6402.2|6420.2|6402.2|6419.8|6401.8|0
1688073300000|2023-06-29 21:15:00|6420.3|6402.3|6420.2|6402.2|6420.3|6402.3|6420|6402|0
1688073600000|2023-06-29 21:20:00|6420.3|6402.3|6420.1|6402.1|6420.3|6402.3|6420.1|6402.1|0
1688073900000|2023-06-29 21:25:00|6420|6402|6420|6402|6420.1|6402.1|6420|6402|0
1688074200000|2023-06-29 21:30:00|6420.1|6402.1|6420.1|6402.1|6420.2|6402.2|6420|6402|0
1688074500000|2023-06-29 21:35:00|6420.3|6402.3|6420.3|6402.3|6420.3|6402.3|6420.3|6402.3|0
1688074800000|2023-06-29 21:40:00|6420.1|6402.1|6420|6402|6420.1|6402.1|6419.8|6401.8|0
1688075100000|2023-06-29 21:45:00|6420.1|6402.1|6420|6402|6420.2|6402.2|6420|6402|0
1688075400000|2023-06-29 21:50:00|6420.1|6402.1|6420|6402|6420.1|6402.1|6420|6402|0
1688075700000|2023-06-29 21:55:00|6420.1|6402.1|6420|6402|6420.1|6402.1|6420|6402|0
1688076000000|2023-06-29 22:00:00|6419|6401|6418.7|6400.7|6419.2|6401.2|6418.1|6400.1|0
1688076300000|2023-06-29 22:05:00|6418.8|6400.8|6419|6401|6419|6401|6418.3|6400.3|0
1688076600000|2023-06-29 22:10:00|6419.2|6401.2|6418.3|6400.3|6419.5|6401.5|6418.3|6400.3|0
1688076900000|2023-06-29 22:15:00|6418.1|6400.1|6417.1|6399.1|6418.6|6400.6|6416.2|6398.2|0
1688077200000|2023-06-29 22:20:00|6417.2|6399.2|6417.2|6399.2|6417.8|6399.8|6417.1|6399.1|0
1688077500000|2023-06-29 22:25:00|6417.1|6399.1|6417.4|6399.4|6417.6|6399.6|6417.1|6399.1|0
1688077800000|2023-06-29 22:30:00|6417.5|6399.5|6416.7|6398.7|6417.6|6399.6|6416.7|6398.7|0
1688078100000|2023-06-29 22:35:00|6417.1|6399.1|6416.8|6398.8|6417.4|6399.4|6416.7|6398.7|0
1688078400000|2023-06-29 22:40:00|6416.9|6398.9|6416.7|6398.7|6416.9|6398.9|6416.4|6398.4|0
1688078700000|2023-06-29 22:45:00|6416.9|6398.9|6417.1|6399.1|6417.1|6399.1|6416.8|6398.8|0
1688079000000|2023-06-29 22:50:00|6416.9|6398.9|6417.4|6399.4|6417.4|6399.4|6416.9|6398.9|0
1688079300000|2023-06-29 22:55:00|6417.3|6399.3|6417.1|6399.1|6417.4|6399.4|6417.1|6399.1|0
1688079600000|2023-06-29 23:00:00|6417.2|6399.2|6417.8|6399.8|6417.8|6399.8|6417.1|6399.1|0
1688079900000|2023-06-29 23:05:00|6418|6400|6418.1|6400.1|6418.3|6400.3|6418|6400|0
1688080200000|2023-06-29 23:10:00|6417.9|6399.9|6417.6|6399.6|6418.1|6400.1|6417.6|6399.6|0
1688080500000|2023-06-29 23:15:00|6417.4|6399.4|6417.8|6399.8|6418.1|6400.1|6417.4|6399.4|0
1688080800000|2023-06-29 23:20:00|6417.7|6399.7|6417.8|6399.8|6417.8|6399.8|6417.4|6399.4|0
1688081100000|2023-06-29 23:25:00|6417.9|6399.9|6418.1|6400.1|6418.3|6400.3|6417.8|6399.8|0
1688081400000|2023-06-29 23:30:00|6417.9|6399.9|6418.8|6400.8|6420|6402|6417.8|6399.8|0
1688081700000|2023-06-29 23:35:00|6418.6|6400.6|6418.1|6400.1|6418.8|6400.8|6417.8|6399.8|0
1688082000000|2023-06-29 23:40:00|6418.3|6400.3|6418.1|6400.1|6418.3|6400.3|6417.8|6399.8|0
1688082300000|2023-06-29 23:45:00|6418.2|6400.2|6418.1|6400.1|6418.8|6400.8|6417.8|6399.8|0
1688082600000|2023-06-29 23:50:00|6417.9|6399.9|6418.5|6400.5|6418.5|6400.5|6417.8|6399.8|0
1688082900000|2023-06-29 23:55:00|6418.4|6400.4|6418.5|6400.5|6418.5|6400.5|6418.3|6400.3|0
1688083200000|2023-06-30 00:00:00|6418.7|6400.7|6417|6399|6419.3|6401.3|6416.4|6398.4|0
1688083500000|2023-06-30 00:05:00|6417.1|6399.1|6416.1|6398.1|6417.3|6399.3|6416.1|6398.1|0
1688083800000|2023-06-30 00:10:00|6415.9|6397.9|6414.6|6396.6|6415.9|6397.9|6414.6|6396.6|0
1688084100000|2023-06-30 00:15:00|6414.8|6396.8|6414.9|6396.9|6415.5|6397.5|6414|6396|0
1688084400000|2023-06-30 00:20:00|6415|6397|6415.4|6397.4|6415.4|6397.4|6415|6397|0
1688084700000|2023-06-30 00:25:00|6415.6|6397.6|6415.2|6397.2|6415.9|6397.9|6415.1|6397.1|0
1688085000000|2023-06-30 00:30:00|6415.4|6397.4|6415.7|6397.7|6416.1|6398.1|6415.2|6397.2|0
1688085300000|2023-06-30 00:35:00|6415.5|6397.5|6415.4|6397.4|6415.6|6397.6|6414.5|6396.5|0
1688085600000|2023-06-30 00:40:00|6415.5|6397.5|6415.8|6397.8|6416.6|6398.6|6415.4|6397.4|0
1688085900000|2023-06-30 00:45:00|6415.9|6397.9|6415.9|6397.9|6416.3|6398.3|6415.8|6397.8|0
1688086200000|2023-06-30 00:50:00|6416|6398|6415|6397|6416|6398|6414.8|6396.8|0
1688086500000|2023-06-30 00:55:00|6415.1|6397.1|6411|6393|6416.5|6398.5|6411|6393|0
1688086800000|2023-06-30 01:00:00|6411.1|6393.1|6412.9|6394.9|6413.3|6395.3|6411|6393|0
1688087100000|2023-06-30 01:05:00|6412.8|6394.8|6413.3|6395.3|6413.6|6395.6|6412.1|6394.1|0
1688087400000|2023-06-30 01:10:00|6413.2|6395.2|6413.3|6395.3|6413.8|6395.8|6412.9|6394.9|0
1688087700000|2023-06-30 01:15:00|6419.1|6401.1|6421.8|6415.8|6426.8|6420.8|6398.8|6392.8|1663
1688088000000|2023-06-30 01:20:00|6422.8|6416.8|6427.8|6421.8|6428.8|6422.8|6414.8|6408.8|897
1688088300000|2023-06-30 01:25:00|6428.8|6422.8|6430.8|6424.8|6432.8|6426.8|6427.8|6421.8|1050
1688088600000|2023-06-30 01:30:00|6429.8|6423.8|6422.8|6416.8|6431.8|6425.8|6412.8|6406.8|3307
1688088900000|2023-06-30 01:35:00|6423.8|6417.8|6447.8|6441.8|6459.8|6453.8|6419.8|6413.8|2139
1688089200000|2023-06-30 01:40:00|6446.8|6440.8|6443.8|6437.8|6459.8|6453.8|6436.8|6430.8|1516
1688089500000|2023-06-30 01:45:00|6442.8|6436.8|6438.8|6432.8|6456.8|6450.8|6433.8|6427.8|1279
1688089800000|2023-06-30 01:50:00|6439.8|6433.8|6457.8|6451.8|6461.8|6455.8|6434.8|6428.8|2383
1688090100000|2023-06-30 01:55:00|6456.8|6450.8|6454.8|6448.8|6466.8|6460.8|6452.8|6446.8|1034
1688090400000|2023-06-30 02:00:00|6453.8|6447.8|6489.8|6483.8|6489.8|6483.8|6448.8|6442.8|2239
1688090700000|2023-06-30 02:05:00|6488.8|6482.8|6480.8|6474.8|6496.8|6490.8|6474.8|6468.8|1893
1688091000000|2023-06-30 02:10:00|6479.8|6473.8|6474.8|6468.8|6483.8|6477.8|6471.8|6465.8|1163
1688091300000|2023-06-30 02:15:00|6475.8|6469.8|6460.8|6454.8|6480.8|6474.8|6459.8|6453.8|889
1688091600000|2023-06-30 02:20:00|6459.8|6453.8|6464.8|6458.8|6465.8|6459.8|6454.8|6448.8|664
1688091900000|2023-06-30 02:25:00|6465.8|6459.8|6469.8|6463.8|6469.8|6463.8|6458.8|6452.8|454
1688092200000|2023-06-30 02:30:00|6468.8|6462.8|6486.8|6480.8|6488.8|6482.8|6467.8|6461.8|1532
1688092500000|2023-06-30 02:35:00|6485.8|6479.8|6480.8|6474.8|6489.8|6483.8|6476.8|6470.8|941
1688092800000|2023-06-30 02:40:00|6479.8|6473.8|6477.8|6471.8|6480.8|6474.8|6467.8|6461.8|697
1688093100000|2023-06-30 02:45:00|6478.8|6472.8|6467.8|6461.8|6485.8|6479.8|6464.8|6458.8|791
1688093400000|2023-06-30 02:50:00|6468.8|6462.8|6474.8|6468.8|6477.8|6471.8|6464.8|6458.8|474
1688093700000|2023-06-30 02:55:00|6473.8|6467.8|6471.8|6465.8|6477.8|6471.8|6468.8|6462.8|394
1688094000000|2023-06-30 03:00:00|6472.8|6466.8|6468.8|6462.8|6472.8|6466.8|6460.8|6454.8|468
1688094300000|2023-06-30 03:05:00|6469.8|6463.8|6463.8|6457.8|6471.8|6465.8|6455.8|6449.8|462
1688094600000|2023-06-30 03:10:00|6464.8|6458.8|6452.8|6446.8|6464.8|6458.8|6451.8|6445.8|654
1688094900000|2023-06-30 03:15:00|6451.8|6445.8|6448.8|6442.8|6453.8|6447.8|6444.8|6438.8|706
1688095200000|2023-06-30 03:20:00|6449.8|6443.8|6457.8|6451.8|6458.8|6452.8|6448.8|6442.8|372
1688095500000|2023-06-30 03:25:00|6458.8|6452.8|6458.8|6452.8|6468.8|6462.8|6454.8|6448.8|568
1688095800000|2023-06-30 03:30:00|6459.8|6453.8|6450.8|6444.8|6459.8|6453.8|6449.8|6443.8|411
1688096100000|2023-06-30 03:35:00|6451.8|6445.8|6452.8|6446.8|6453.8|6447.8|6446.8|6440.8|299
1688096400000|2023-06-30 03:40:00|6451.8|6445.8|6452.8|6446.8|6456.8|6450.8|6450.8|6444.8|222
1688096700000|2023-06-30 03:45:00|6453.8|6447.8|6450.8|6444.8|6454.8|6448.8|6448.8|6442.8|265
1688097000000|2023-06-30 03:50:00|6449.8|6443.8|6453.8|6447.8|6455.8|6449.8|6448.8|6442.8|564
1688097300000|2023-06-30 03:55:00|6452.8|6446.8|6457.8|6451.8|6458.8|6452.8|6451.8|6445.8|450
1688097600000|2023-06-30 04:00:00|6463.8|6445.8|6464|6446|6464|6446|6463.6|6445.6|9
1688097900000|2023-06-30 04:05:00|6463.9|6445.9|6463.1|6445.1|6463.9|6445.9|6462.9|6444.9|0
1688098200000|2023-06-30 04:10:00|6463.2|6445.2|6463.3|6445.3|6463.4|6445.4|6463.1|6445.1|0
1688098500000|2023-06-30 04:15:00|6463.4|6445.4|6463.7|6445.7|6464|6446|6463.4|6445.4|0
1688098800000|2023-06-30 04:20:00|6463.6|6445.6|6463.2|6445.2|6464|6446|6463.2|6445.2|0
1688099100000|2023-06-30 04:25:00|6463|6445|6463.7|6445.7|6463.7|6445.7|6463|6445|0
1688099400000|2023-06-30 04:30:00|6463.5|6445.5|6464|6446|6464|6446|6463.5|6445.5|0
1688099700000|2023-06-30 04:35:00|6463.8|6445.8|6463.7|6445.7|6463.8|6445.8|6463.4|6445.4|0
1688100000000|2023-06-30 04:40:00|6463.6|6445.6|6463.3|6445.3|6463.7|6445.7|6463.3|6445.3|0
1688100300000|2023-06-30 04:45:00|6463.5|6445.5|6463.5|6445.5|6463.7|6445.7|6463.2|6445.2|0
1688100600000|2023-06-30 04:50:00|6463.7|6445.7|6463.7|6445.7|6464|6446|6463.7|6445.7|0
1688100900000|2023-06-30 04:55:00|6463.8|6445.8|6463.8|6445.8|6464.3|6446.3|6463.6|6445.6|6
1688101200000|2023-06-30 05:00:00|6463.9|6445.9|6467.8|6461.8|6470.8|6464.8|6458.8|6445.9|2700
1688101500000|2023-06-30 05:05:00|6468.8|6462.8|6459.8|6453.8|6476.8|6470.8|6458.8|6452.8|500
1688101800000|2023-06-30 05:10:00|6457.8|6451.8|6471.8|6465.8|6471.8|6465.8|6457.8|6451.8|481
1688102100000|2023-06-30 05:15:00|6472.8|6466.8|6475.8|6469.8|6483.8|6477.8|6466.8|6460.8|686
1688102400000|2023-06-30 05:20:00|6474.8|6468.8|6478.8|6472.8|6480.8|6474.8|6470.8|6464.8|442
1688102700000|2023-06-30 05:25:00|6479.8|6473.8|6479.8|6473.8|6486.8|6480.8|6478.8|6472.8|473
1688103000000|2023-06-30 05:30:00|6480.8|6474.8|6481.8|6475.8|6494.8|6488.8|6476.8|6470.8|1528
1688103300000|2023-06-30 05:35:00|6479.8|6473.8|6467.8|6461.8|6481.8|6475.8|6467.8|6461.8|842
1688103600000|2023-06-30 05:40:00|6468.8|6462.8|6458.8|6452.8|6468.8|6462.8|6457.8|6451.8|827
1688103900000|2023-06-30 05:45:00|6459.8|6453.8|6447.8|6441.8|6460.8|6454.8|6440.8|6434.8|963
1688104200000|2023-06-30 05:50:00|6446.8|6440.8|6446.8|6440.8|6447.8|6441.8|6437.8|6431.8|800
1688104500000|2023-06-30 05:55:00|6445.8|6439.8|6444.8|6438.8|6448.8|6442.8|6442.8|6436.8|410
1688104800000|2023-06-30 06:00:00|6445.8|6439.8|6443.8|6437.8|6447.8|6441.8|6437.8|6431.8|519
1688105100000|2023-06-30 06:05:00|6442.8|6436.8|6428.8|6422.8|6446.8|6440.8|6427.8|6421.8|746
1688105400000|2023-06-30 06:10:00|6427.8|6421.8|6437.8|6431.8|6439.8|6433.8|6424.8|6418.8|671
1688105700000|2023-06-30 06:15:00|6438.8|6432.8|6438.8|6432.8|6440.8|6434.8|6430.8|6424.8|980
1688106000000|2023-06-30 06:20:00|6437.8|6431.8|6431.8|6425.8|6438.8|6432.8|6428.8|6422.8|647
1688106300000|2023-06-30 06:25:00|6432.8|6426.8|6436.8|6430.8|6436.8|6430.8|6432.8|6426.8|410
1688106600000|2023-06-30 06:30:00|6437.8|6431.8|6434.8|6428.8|6440.8|6434.8|6432.8|6426.8|471
1688106900000|2023-06-30 06:35:00|6435.8|6429.8|6440.8|6434.8|6443.8|6437.8|6435.8|6429.8|458
1688107200000|2023-06-30 06:40:00|6439.8|6433.8|6442.8|6436.8|6444.8|6438.8|6438.8|6432.8|463
1688107500000|2023-06-30 06:45:00|6443.8|6437.8|6441.8|6435.8|6445.8|6439.8|6440.8|6434.8|478
1688107800000|2023-06-30 06:50:00|6440.8|6434.8|6444.8|6438.8|6445.8|6439.8|6440.8|6434.8|529
1688108100000|2023-06-30 06:55:00|6445.8|6439.8|6446.8|6440.8|6451.8|6445.8|6444.8|6438.8|780
1688108400000|2023-06-30 07:00:00|6445.8|6439.8|6442.8|6436.8|6446.8|6440.8|6441.8|6435.8|447
1688108700000|2023-06-30 07:05:00|6443.8|6437.8|6441.8|6435.8|6447.8|6441.8|6440.8|6434.8|949
1688109000000|2023-06-30 07:10:00|6440.8|6434.8|6452.8|6446.8|6453.8|6447.8|6440.8|6434.8|545
1688109300000|2023-06-30 07:15:00|6453.8|6447.8|6455.8|6449.8|6458.8|6452.8|6450.8|6444.8|824
1688109600000|2023-06-30 07:20:00|6456.8|6450.8|6457.8|6451.8|6460.8|6454.8|6454.8|6448.8|936
1688109900000|2023-06-30 07:25:00|6456.8|6450.8|6460.8|6454.8|6461.8|6455.8|6453.8|6447.8|640
1688110200000|2023-06-30 07:30:00|6459.8|6453.8|6453.8|6447.8|6462.8|6456.8|6452.8|6446.8|1092
1688110500000|2023-06-30 07:35:00|6452.8|6446.8|6454.8|6448.8|6456.8|6450.8|6451.8|6445.8|696
1688110800000|2023-06-30 07:40:00|6453.8|6447.8|6450.8|6444.8|6454.8|6448.8|6449.8|6443.8|717
1688111100000|2023-06-30 07:45:00|6451.8|6445.8|6457.8|6451.8|6458.8|6452.8|6450.8|6444.8|791
1688111400000|2023-06-30 07:50:00|6456.8|6450.8|6452.8|6446.8|6457.8|6451.8|6452.8|6446.8|528
1688111700000|2023-06-30 07:55:00|6451.8|6445.8|6446.8|6440.8|6453.8|6447.8|6445.8|6439.8|1606
1688112000000|2023-06-30 08:00:00|6447.8|6441.8|6439.8|6433.8|6447.8|6441.8|6433.8|6427.8|2727
1688112300000|2023-06-30 08:05:00|6440.8|6434.8|6439.8|6433.8|6441.8|6435.8|6433.8|6427.8|2428
1688112600000|2023-06-30 08:10:00|6438.8|6432.8|6430.8|6424.8|6440.8|6434.8|6430.8|6424.8|1213
1688112900000|2023-06-30 08:15:00|6431.8|6425.8|6433.8|6427.8|6435.8|6429.8|6430.8|6424.8|874
1688113200000|2023-06-30 08:20:00|6434.8|6428.8|6434.8|6428.8|6436.8|6430.8|6433.8|6427.8|1038
1688113500000|2023-06-30 08:25:00|6433.8|6427.8|6435.8|6429.8|6436.8|6430.8|6429.8|6423.8|549
1688113800000|2023-06-30 08:30:00|6436.8|6418.8|6437.1|6419.1|6437.5|6419.5|6436.8|6418.8|1
1688114100000|2023-06-30 08:35:00|6437|6419|6438.7|6420.7|6439|6421|6437|6419|0
1688114400000|2023-06-30 08:40:00|6438.8|6420.8|6440.3|6422.3|6440.6|6422.6|6438.7|6420.7|0
1688114700000|2023-06-30 08:45:00|6440.5|6422.5|6440.3|6422.3|6440.5|6422.5|6439.5|6421.5|0
1688115000000|2023-06-30 08:50:00|6440.2|6422.2|6441.7|6423.7|6441.7|6423.7|6440|6422|0
1688115300000|2023-06-30 08:55:00|6441.6|6423.6|6442|6424|6442.8|6424.8|6441.5|6423.5|0
1688115600000|2023-06-30 09:00:00|6442.2|6424.2|6444.7|6426.7|6445|6427|6441.9|6423.9|0
1688115900000|2023-06-30 09:05:00|6444.9|6426.9|6444.5|6426.5|6444.9|6426.9|6443|6425|0
1688116200000|2023-06-30 09:10:00|6444.4|6426.4|6443.4|6425.4|6444.4|6426.4|6443.1|6425.1|0
1688116500000|2023-06-30 09:15:00|6437.8|6431.8|6437.8|6431.8|6441.8|6435.8|6435.8|6429.8|104
1688116800000|2023-06-30 09:20:00|6440.8|6434.8|6438.8|6432.8|6441.8|6435.8|6438.8|6432.8|105
1688117100000|2023-06-30 09:25:00|6440.8|6434.8|6443.8|6437.8|6444.8|6438.8|6440.8|6434.8|51
1688117400000|2023-06-30 09:30:00|6445.8|6439.8|6445.8|6439.8|6447.8|6441.8|6444.8|6438.8|144
1688117700000|2023-06-30 09:35:00|6446.8|6440.8|6449.8|6443.8|6449.8|6443.8|6446.8|6440.8|65
1688118000000|2023-06-30 09:40:00|6448.8|6442.8|6450.8|6444.8|6452.8|6446.8|6448.8|6442.8|158
1688118300000|2023-06-30 09:45:00|6449.8|6443.8|6451.8|6445.8|6451.8|6445.8|6447.8|6441.8|116
1688118600000|2023-06-30 09:50:00|6450.8|6444.8|6450.8|6444.8|6452.8|6446.8|6449.8|6443.8|99
1688118900000|2023-06-30 09:55:00|6449.8|6443.8|6449.8|6443.8|6452.8|6446.8|6449.8|6443.8|72
1688119200000|2023-06-30 10:00:00|6449.3|6443.3|6450.3|6444.3|6451.3|6445.3|6448.3|6442.3|52
1688119500000|2023-06-30 10:05:00|6449.3|6443.3|6453.3|6447.3|6453.3|6447.3|6449.3|6443.3|64
1688119800000|2023-06-30 10:10:00|6453.8|6447.8|6452.3|6446.3|6454.3|6448.3|6452.3|6446.3|96
1688120100000|2023-06-30 10:15:00|6453.3|6447.3|6452.3|6446.3|6453.3|6447.3|6451.8|6445.8|24
1688120400000|2023-06-30 10:20:00|6453.3|6447.3|6451.3|6445.3|6453.3|6447.3|6451.3|6445.3|54
1688120700000|2023-06-30 10:25:00|6451.8|6445.8|6447.8|6441.8|6452.3|6446.3|6447.3|6441.3|90
1688121000000|2023-06-30 10:30:00|6448.3|6442.3|6448.3|6442.3|6450.3|6444.3|6447.3|6441.3|99
1688121300000|2023-06-30 10:35:00|6447.8|6441.8|6446.8|6440.8|6447.8|6441.8|6446.3|6440.3|48
1688121600000|2023-06-30 10:40:00|6446.3|6440.3|6449.3|6443.3|6449.3|6443.3|6445.8|6439.8|47
1688121900000|2023-06-30 10:45:00|6449.8|6443.8|6449.3|6443.3|6450.3|6444.3|6448.3|6442.3|27
1688122200000|2023-06-30 10:50:00|6450.3|6444.3|6446.3|6440.3|6450.3|6444.3|6446.3|6440.3|19
1688122500000|2023-06-30 10:55:00|6445.8|6439.8|6446.3|6440.3|6446.3|6440.3|6445.3|6439.3|25
1688122800000|2023-06-30 11:00:00|6447.3|6441.3|6444.3|6438.3|6447.8|6441.8|6443.3|6437.3|132
1688123100000|2023-06-30 11:05:00|6443.8|6437.8|6442.3|6436.3|6443.8|6437.8|6441.3|6435.3|24
1688123400000|2023-06-30 11:10:00|6441.8|6435.8|6442.3|6436.3|6442.3|6436.3|6440.8|6434.8|15
1688123700000|2023-06-30 11:15:00|6441.8|6435.8|6439.8|6433.8|6442.3|6436.3|6439.3|6433.3|24
1688124000000|2023-06-30 11:20:00|6440.3|6434.3|6440.3|6434.3|6441.3|6435.3|6439.3|6433.3|30
1688124300000|2023-06-30 11:25:00|6439.8|6433.8|6439.3|6433.3|6440.3|6434.3|6438.8|6432.8|3
1688124600000|2023-06-30 11:30:00|6438.8|6432.8|6442.3|6436.3|6442.3|6436.3|6438.3|6432.3|49
1688124900000|2023-06-30 11:35:00|6442.8|6436.8|6442.3|6436.3|6442.8|6436.8|6441.3|6435.3|22
1688125200000|2023-06-30 11:40:00|6442.8|6436.8|6441.3|6435.3|6443.3|6437.3|6441.3|6435.3|15
1688125500000|2023-06-30 11:45:00|6440.8|6434.8|6440.3|6434.3|6441.3|6435.3|6440.3|6434.3|40
1688125800000|2023-06-30 11:50:00|6440.8|6434.8|6439.3|6433.3|6442.3|6436.3|6438.3|6432.3|36
1688126100000|2023-06-30 11:55:00|6439.8|6433.8|6439.8|6433.8|6442.3|6436.3|6439.3|6433.3|15
1688126400000|2023-06-30 12:00:00|6440.3|6434.3|6440.3|6434.3|6441.3|6435.3|6438.8|6432.8|11
1688126700000|2023-06-30 12:05:00|6441.3|6435.3|6443.3|6437.3|6443.3|6437.3|6440.8|6434.8|52
1688127000000|2023-06-30 12:10:00|6443.8|6437.8|6447.8|6441.8|6448.3|6442.3|6442.8|6436.8|129
1688127300000|2023-06-30 12:15:00|6448.3|6442.3|6451.3|6445.3|6451.3|6445.3|6446.3|6440.3|46
1688127600000|2023-06-30 12:20:00|6450.8|6444.8|6449.8|6443.8|6451.3|6445.3|6446.3|6440.3|47
1688127900000|2023-06-30 12:25:00|6449.3|6443.3|6457.3|6451.3|6457.8|6451.8|6449.3|6443.3|168
1688128200000|2023-06-30 12:30:00|6458.8|6452.8|6469.3|6463.3|6470.8|6464.8|6457.3|6451.3|408
1688128500000|2023-06-30 12:35:00|6469.8|6463.8|6465.8|6459.8|6470.3|6464.3|6464.3|6458.3|134
1688128800000|2023-06-30 12:40:00|6466.3|6460.3|6468.8|6462.8|6471.3|6465.3|6464.3|6458.3|115
1688129100000|2023-06-30 12:45:00|6469.3|6463.3|6466.3|6460.3|6469.3|6463.3|6466.3|6460.3|43
1688129400000|2023-06-30 12:50:00|6465.8|6459.8|6465.3|6459.3|6466.3|6460.3|6463.3|6457.3|55
1688129700000|2023-06-30 12:55:00|6465.8|6459.8|6466.8|6460.8|6467.3|6461.3|6465.3|6459.3|31
1688130000000|2023-06-30 13:00:00|6466.3|6460.3|6473.3|6467.3|6474.8|6468.8|6466.3|6460.3|236
1688130300000|2023-06-30 13:05:00|6474.3|6468.3|6473.3|6467.3|6474.3|6468.3|6472.3|6466.3|86
1688130600000|2023-06-30 13:10:00|6474.3|6468.3|6474.3|6468.3|6475.3|6469.3|6472.8|6466.8|92
1688130900000|2023-06-30 13:15:00|6475.3|6469.3|6480.8|6474.8|6481.3|6475.3|6475.3|6469.3|149
1688131200000|2023-06-30 13:20:00|6480.3|6474.3|6475.8|6469.8|6483.3|6477.3|6474.3|6468.3|109
1688131500000|2023-06-30 13:25:00|6475.3|6469.3|6470.3|6464.3|6477.3|6471.3|6468.3|6462.3|113
1688131800000|2023-06-30 13:30:00|6470.8|6464.8|6459.8|6453.8|6471.3|6465.3|6458.8|6452.8|718
1688132100000|2023-06-30 13:35:00|6459.3|6453.3|6457.3|6451.3|6463.3|6457.3|6454.3|6448.3|434
1688132400000|2023-06-30 13:40:00|6457.8|6451.8|6479.8|6473.8|6481.3|6475.3|6457.8|6451.8|425
1688132700000|2023-06-30 13:45:00|6480.8|6474.8|6492.3|6486.3|6492.3|6486.3|6480.3|6474.3|390
1688133000000|2023-06-30 13:50:00|6491.8|6485.8|6487.3|6481.3|6498.3|6492.3|6483.3|6477.3|200
1688133300000|2023-06-30 13:55:00|6487.8|6481.8|6484.8|6478.8|6490.8|6484.8|6483.8|6477.8|212
1688133600000|2023-06-30 14:00:00|6485.8|6479.8|6491.3|6485.3|6496.3|6490.3|6483.8|6477.8|373
1688133900000|2023-06-30 14:05:00|6490.8|6484.8|6493.3|6487.3|6497.3|6491.3|6489.8|6483.8|332
1688134200000|2023-06-30 14:10:00|6494.3|6488.3|6497.3|6491.3|6501.3|6495.3|6491.3|6485.3|163
1688134500000|2023-06-30 14:15:00|6497.8|6491.8|6502.3|6496.3|6503.3|6497.3|6496.3|6490.3|170
1688134800000|2023-06-30 14:20:00|6502.8|6496.8|6501.3|6495.3|6504.3|6498.3|6499.3|6493.3|303
1688135100000|2023-06-30 14:25:00|6501.8|6495.8|6496.3|6490.3|6504.3|6498.3|6493.8|6487.8|228
1688135400000|2023-06-30 14:30:00|6495.8|6489.8|6497.3|6491.3|6499.3|6493.3|6493.3|6487.3|234
1688135700000|2023-06-30 14:35:00|6496.8|6490.8|6486.3|6480.3|6496.8|6490.8|6482.3|6476.3|223
1688136000000|2023-06-30 14:40:00|6485.3|6479.3|6487.3|6481.3|6488.8|6482.8|6484.3|6478.3|162
1688136300000|2023-06-30 14:45:00|6487.8|6481.8|6477.3|6471.3|6490.3|6484.3|6476.3|6470.3|205
1688136600000|2023-06-30 14:50:00|6476.8|6470.8|6477.8|6471.8|6478.8|6472.8|6472.3|6466.3|185
1688136900000|2023-06-30 14:55:00|6478.3|6472.3|6475.3|6469.3|6479.3|6473.3|6470.8|6464.8|217
1688137200000|2023-06-30 15:00:00|6474.8|6468.8|6471.8|6465.8|6476.3|6470.3|6471.3|6465.3|174
1688137500000|2023-06-30 15:05:00|6472.3|6466.3|6477.3|6471.3|6478.3|6472.3|6470.3|6464.3|120
1688137800000|2023-06-30 15:10:00|6477.8|6471.8|6481.3|6475.3|6482.3|6476.3|6477.3|6471.3|161
1688138100000|2023-06-30 15:15:00|6481.8|6475.8|6479.3|6473.3|6484.3|6478.3|6478.3|6472.3|241
1688138400000|2023-06-30 15:20:00|6478.8|6472.8|6482.3|6476.3|6483.3|6477.3|6478.8|6472.8|131
1688138700000|2023-06-30 15:25:00|6481.8|6475.8|6481.3|6475.3|6481.8|6475.8|6476.3|6470.3|234
1688139000000|2023-06-30 15:30:00|6480.8|6474.8|6482.3|6476.3|6482.3|6476.3|6479.8|6473.8|281
1688139300000|2023-06-30 15:35:00|6483.3|6477.3|6478.3|6472.3|6483.3|6477.3|6478.3|6472.3|109
1688139600000|2023-06-30 15:40:00|6478.8|6472.8|6485.3|6479.3|6485.8|6479.8|6478.8|6472.8|77
1688139900000|2023-06-30 15:45:00|6485.8|6479.8|6481.3|6475.3|6485.8|6479.8|6481.3|6475.3|52
1688140200000|2023-06-30 15:50:00|6481.8|6475.8|6479.3|6473.3|6481.8|6475.8|6479.3|6473.3|39
1688140500000|2023-06-30 15:55:00|6479.8|6473.8|6484.8|6478.8|6485.3|6479.3|6479.3|6473.3|51
1688140800000|2023-06-30 16:00:00|6485.8|6479.8|6486.8|6480.8|6486.8|6480.8|6484.8|6478.8|112
1688141100000|2023-06-30 16:05:00|6485.8|6479.8|6481.8|6475.8|6485.8|6479.8|6481.8|6475.8|32
1688141400000|2023-06-30 16:10:00|6482.8|6476.8|6479.8|6473.8|6483.8|6477.8|6479.8|6473.8|48
1688141700000|2023-06-30 16:15:00|6480.8|6474.8|6479.8|6473.8|6480.8|6474.8|6478.8|6472.8|78
1688142000000|2023-06-30 16:20:00|6480.8|6474.8|6483.8|6477.8|6483.8|6477.8|6479.8|6473.8|64
1688142300000|2023-06-30 16:25:00|6484.8|6478.8|6484.8|6478.8|6485.8|6479.8|6483.8|6477.8|49
1688142600000|2023-06-30 16:30:00|6483.8|6477.8|6484.8|6478.8|6485.8|6479.8|6483.8|6477.8|25
1688142900000|2023-06-30 16:35:00|6485.8|6479.8|6487.8|6481.8|6489.8|6483.8|6485.8|6479.8|59
1688143200000|2023-06-30 16:40:00|6486.8|6480.8|6487.8|6481.8|6487.8|6481.8|6486.8|6480.8|81
1688143500000|2023-06-30 16:45:00|6488.8|6482.8|6487.8|6481.8|6488.8|6482.8|6487.8|6481.8|39
1688143800000|2023-06-30 16:50:00|6488.8|6482.8|6488.8|6482.8|6489.8|6483.8|6488.8|6482.8|79
1688144100000|2023-06-30 16:55:00|6490.8|6484.8|6494.8|6488.8|6495.8|6489.8|6490.8|6484.8|123
1688144400000|2023-06-30 17:00:00|6495.8|6489.8|6494.8|6488.8|6497.8|6491.8|6494.8|6488.8|91
1688144700000|2023-06-30 17:05:00|6493.8|6487.8|6491.8|6485.8|6493.8|6487.8|6491.8|6485.8|33
1688145000000|2023-06-30 17:10:00|6492.8|6486.8|6493.8|6487.8|6493.8|6487.8|6491.8|6485.8|31
1688145300000|2023-06-30 17:15:00|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|6491.8|6485.8|25
1688145600000|2023-06-30 17:20:00|6491.8|6485.8|6489.8|6483.8|6491.8|6485.8|6489.8|6483.8|32
1688145900000|2023-06-30 17:25:00|6488.8|6482.8|6486.8|6480.8|6489.8|6483.8|6486.8|6480.8|21
1688146200000|2023-06-30 17:30:00|6487.8|6481.8|6490.8|6484.8|6490.8|6484.8|6487.8|6481.8|68
1688146500000|2023-06-30 17:35:00|6489.8|6483.8|6484.8|6478.8|6490.8|6484.8|6484.8|6478.8|124
1688146800000|2023-06-30 17:40:00|6485.8|6479.8|6486.8|6480.8|6486.8|6480.8|6485.8|6479.8|53
1688147100000|2023-06-30 17:45:00|6485.8|6479.8|6480.8|6474.8|6485.8|6479.8|6480.8|6474.8|44
1688147400000|2023-06-30 17:50:00|6481.8|6475.8|6482.8|6476.8|6482.8|6476.8|6481.8|6475.8|27
1688147700000|2023-06-30 17:55:00|6481.8|6475.8|6481.8|6475.8|6481.8|6475.8|6479.8|6473.8|62
1688148000000|2023-06-30 18:00:00|6482.8|6476.8|6482.8|6476.8|6483.8|6477.8|6482.8|6476.8|13
1688148300000|2023-06-30 18:05:00|6483.8|6477.8|6484.8|6478.8|6484.8|6478.8|6482.8|6476.8|35
1688148600000|2023-06-30 18:10:00|6483.8|6477.8|6485.8|6479.8|6486.8|6480.8|6482.8|6476.8|38
1688148900000|2023-06-30 18:15:00|6486.8|6480.8|6487.8|6481.8|6488.8|6482.8|6486.8|6480.8|80
1688149200000|2023-06-30 18:20:00|6486.8|6480.8|6486.8|6480.8|6487.8|6481.8|6486.8|6480.8|36
1688149500000|2023-06-30 18:25:00|6485.8|6479.8|6486.8|6480.8|6487.8|6481.8|6485.8|6479.8|46
1688149800000|2023-06-30 18:30:00|6487.8|6481.8|6487.8|6481.8|6487.8|6481.8|6486.8|6480.8|51
1688150100000|2023-06-30 18:35:00|6488.8|6482.8|6483.8|6477.8|6488.8|6482.8|6483.8|6477.8|95
1688150400000|2023-06-30 18:40:00|6482.8|6476.8|6481.8|6475.8|6483.8|6477.8|6480.8|6474.8|170
1688150700000|2023-06-30 18:45:00|6480.8|6474.8|6479.8|6473.8|6481.8|6475.8|6478.8|6472.8|115
1688151000000|2023-06-30 18:50:00|6480.8|6474.8|6478.8|6472.8|6484.8|6478.8|6475.8|6469.8|424
1688151300000|2023-06-30 18:55:00|6479.8|6473.8|6482.9|6464.9|6482.9|6474.8|6474.8|6464.9|130
1688151600000|2023-06-30 19:00:00|6483|6465|6481|6463|6483.1|6465.1|6480.8|6462.8|0
1688151900000|2023-06-30 19:05:00|6480.9|6462.9|6482.7|6464.7|6482.9|6464.9|6480.6|6462.6|0
1688152200000|2023-06-30 19:10:00|6482.6|6464.6|6484.1|6466.1|6484.1|6466.1|6482.6|6464.6|0
1688152500000|2023-06-30 19:15:00|6484.2|6466.2|6482.9|6464.9|6484.2|6466.2|6482.9|6464.9|0
1688152800000|2023-06-30 19:20:00|6482.8|6464.8|6480.9|6462.9|6482.8|6464.8|6480|6462|0
1688153100000|2023-06-30 19:25:00|6480.8|6462.8|6481.4|6463.4|6481.4|6463.4|6479.9|6461.9|0
1688153400000|2023-06-30 19:30:00|6481.3|6463.3|6482.1|6464.1|6482.2|6464.2|6480.9|6462.9|0
1688153700000|2023-06-30 19:35:00|6482.2|6464.2|6486.8|6468.8|6487|6469|6482|6464|0
1688154000000|2023-06-30 19:40:00|6486.7|6468.7|6485.4|6467.4|6486.9|6468.9|6485.2|6467.2|0
1688154300000|2023-06-30 19:45:00|6485.3|6467.3|6484.4|6466.4|6485.4|6467.4|6483.9|6465.9|0
1688154600000|2023-06-30 19:50:00|6485.2|6467.2|6487.1|6469.1|6487.1|6469.1|6482.6|6464.6|0
1688154900000|2023-06-30 19:55:00|6487|6469|6478.8|6460.8|6487|6469|6478.8|6460.8|0
1688155200000|2023-06-30 20:00:00|6478.6|6460.6|6476.8|6458.8|6480.1|6462.1|6473.8|6455.8|0
1688155500000|2023-06-30 20:05:00|6476.6|6458.6|6477.8|6459.8|6478.7|6460.7|6476.1|6458.1|0
1688155800000|2023-06-30 20:10:00|6478|6460|6475.7|6457.7|6478.3|6460.3|6475.4|6457.4|0
1688156100000|2023-06-30 20:15:00|6475.9|6457.9|6475.2|6457.2|6475.9|6457.9|6474|6456|0
1688156400000|2023-06-30 20:20:00|6475|6457|6474.7|6456.7|6475.7|6457.7|6474.3|6456.3|0
1688156700000|2023-06-30 20:25:00|6474.8|6456.8|6474.7|6456.7|6475.4|6457.4|6474.7|6456.7|0
1688157000000|2023-06-30 20:30:00|6474.5|6456.5|6475.4|6457.4|6475.4|6457.4|6474|6456|0
1688157300000|2023-06-30 20:35:00|6475.3|6457.3|6476.1|6458.1|6476.1|6458.1|6475.2|6457.2|0
1688157600000|2023-06-30 20:40:00|6476.2|6458.2|6475|6457|6476.3|6458.3|6475|6457|0
1688157900000|2023-06-30 20:45:00|6475.2|6457.2|6475.2|6457.2|6475.5|6457.5|6475|6457|0
1688158200000|2023-06-30 20:50:00|6475.3|6457.3|6475.9|6457.9|6475.9|6457.9|6475.2|6457.2|0
1688158500000|2023-06-30 20:55:00|6475.8|6457.8|6475.5|6457.5|6476.4|6458.4|6474.8|6456.8|0
1688158800000|2023-06-30 21:00:00|6479.7|6461.7|6479.7|6461.7|6479.7|6461.7|6479.7|6461.7|0
1685664000000|2023-06-02 00:00:00|6288.6|6270.6|6288.4|6270.4|6289.1|6271.1|6288.1|6270.1|0
1685664300000|2023-06-02 00:05:00|6288.6|6270.6|6288.8|6270.8|6289.3|6271.3|6288.4|6270.4|0
1685664600000|2023-06-02 00:10:00|6289.1|6271.1|6288.7|6270.7|6289.3|6271.3|6287.9|6269.9|0
1685664900000|2023-06-02 00:15:00|6288.6|6270.6|6289.9|6271.9|6290.3|6272.3|6288.5|6270.5|0
1685665200000|2023-06-02 00:20:00|6290|6272|6289.7|6271.7|6290.3|6272.3|6289.3|6271.3|0
1685665500000|2023-06-02 00:25:00|6289.8|6271.8|6289.5|6271.5|6289.9|6271.9|6289.1|6271.1|0
1685665800000|2023-06-02 00:30:00|6289.4|6271.4|6289|6271|6289.5|6271.5|6288.5|6270.5|0
1685666100000|2023-06-02 00:35:00|6288.8|6270.8|6288.5|6270.5|6289.1|6271.1|6288.3|6270.3|0
1685666400000|2023-06-02 00:40:00|6288.8|6270.8|6288.8|6270.8|6289.2|6271.2|6288.5|6270.5|0
1685666700000|2023-06-02 00:45:00|6288.9|6270.9|6288.5|6270.5|6289.1|6271.1|6288.3|6270.3|0
1685667000000|2023-06-02 00:50:00|6288.8|6270.8|6288.8|6270.8|6289.4|6271.4|6288.8|6270.8|0
1685667300000|2023-06-02 00:55:00|6288.5|6270.5|6288.4|6270.4|6289.2|6271.2|6288.4|6270.4|0
1685667600000|2023-06-02 01:00:00|6288.2|6270.2|6288.3|6270.3|6288.5|6270.5|6287.9|6269.9|0
1685667900000|2023-06-02 01:05:00|6288.5|6270.5|6288.3|6270.3|6288.5|6270.5|6288.1|6270.1|0
1685668200000|2023-06-02 01:10:00|6288.1|6270.1|6289|6271|6289|6271|6288.1|6270.1|0
1685668500000|2023-06-02 01:15:00|6288.5|6270.5|6273|6267|6293|6287|6262|6256|3648
1685668800000|2023-06-02 01:20:00|6272|6266|6253|6247|6276|6270|6251|6245|1429
1685669100000|2023-06-02 01:25:00|6252|6246|6263|6257|6265|6259|6251|6245|848
1685669400000|2023-06-02 01:30:00|6264|6258|6290|6284|6303|6297|6264|6258|5556
1685669700000|2023-06-02 01:35:00|6292|6286|6304|6298|6305|6299|6280|6274|4128
1685670000000|2023-06-02 01:40:00|6305|6299|6303.4|6297.4|6314.4|6308.4|6297.4|6291.4|3045
1685670300000|2023-06-02 01:45:00|6305.4|6299.4|6321.4|6315.4|6322.4|6316.4|6290.4|6284.4|2396
1685670600000|2023-06-02 01:50:00|6323.4|6317.4|6327.4|6321.4|6330.4|6324.4|6315.4|6309.4|2168
1685670900000|2023-06-02 01:55:00|6328.4|6322.4|6334.4|6328.4|6345.4|6339.4|6328.4|6322.4|4031
1685671200000|2023-06-02 02:00:00|6335.4|6329.4|6338.4|6332.4|6338.4|6332.4|6324.4|6318.4|1985
1685671500000|2023-06-02 02:05:00|6337.4|6331.4|6337.4|6331.4|6346.4|6340.4|6335.4|6329.4|2160
1685671800000|2023-06-02 02:10:00|6338.4|6332.4|6349.4|6343.4|6357.4|6351.4|6336.4|6330.4|3670
1685672100000|2023-06-02 02:15:00|6348.4|6342.4|6363.4|6357.4|6363.4|6357.4|6346.4|6340.4|1739
1685672400000|2023-06-02 02:20:00|6362.4|6356.4|6367.4|6361.4|6373.4|6367.4|6361.4|6355.4|1761
1685672700000|2023-06-02 02:25:00|6368.4|6362.4|6372.4|6366.4|6373.4|6367.4|6360.4|6354.4|1436
1685673000000|2023-06-02 02:30:00|6371.4|6365.4|6370.4|6364.4|6373.4|6367.4|6361.4|6355.4|3057
1685673300000|2023-06-02 02:35:00|6368.4|6362.4|6373.4|6367.4|6374.4|6368.4|6365.4|6359.4|1417
1685673600000|2023-06-02 02:40:00|6372.4|6366.4|6370.4|6364.4|6372.4|6366.4|6361.4|6355.4|1239
1685673900000|2023-06-02 02:45:00|6371.4|6365.4|6374.4|6368.4|6374.4|6368.4|6365.4|6359.4|1205
1685674200000|2023-06-02 02:50:00|6375.4|6369.4|6380.4|6374.4|6387.4|6381.4|6375.4|6369.4|3029
1685674500000|2023-06-02 02:55:00|6381.4|6375.4|6387.4|6381.4|6387.4|6381.4|6378.4|6372.4|1125
1685674800000|2023-06-02 03:00:00|6386.4|6380.4|6388.4|6382.4|6391.4|6385.4|6383.4|6377.4|1080
1685675100000|2023-06-02 03:05:00|6389.4|6383.4|6392.4|6386.4|6392.4|6386.4|6384.4|6378.4|806
1685675400000|2023-06-02 03:10:00|6391.4|6385.4|6385.4|6379.4|6392.4|6386.4|6382.4|6376.4|1771
1685675700000|2023-06-02 03:15:00|6384.4|6378.4|6387.4|6381.4|6390.4|6384.4|6380.4|6374.4|1212
1685676000000|2023-06-02 03:20:00|6386.4|6380.4|6393.4|6387.4|6394.4|6388.4|6381.4|6375.4|981
1685676300000|2023-06-02 03:25:00|6392.4|6386.4|6402.4|6396.4|6404.4|6398.4|6392.4|6386.4|1309
1685676600000|2023-06-02 03:30:00|6403.4|6397.4|6411.4|6405.4|6412.4|6406.4|6400.4|6394.4|1731
1685676900000|2023-06-02 03:35:00|6410.4|6404.4|6402.4|6396.4|6410.4|6404.4|6396.4|6390.4|1335
1685677200000|2023-06-02 03:40:00|6403.4|6397.4|6400.4|6394.4|6409.4|6403.4|6400.4|6394.4|724
1685677500000|2023-06-02 03:45:00|6401.4|6395.4|6405.4|6399.4|6406.4|6400.4|6398.4|6392.4|740
1685677800000|2023-06-02 03:50:00|6404.4|6398.4|6409.4|6403.4|6413.4|6407.4|6404.4|6398.4|1071
1685678100000|2023-06-02 03:55:00|6410.4|6404.4|6408.4|6402.4|6414.4|6408.4|6408.4|6402.4|1157
1685678400000|2023-06-02 04:00:00|6415.4|6397.4|6416.5|6398.5|6416.7|6398.7|6410.4|6392.4|0
1685678700000|2023-06-02 04:05:00|6416.7|6398.7|6416.8|6398.8|6417|6399|6416.5|6398.5|0
1685679000000|2023-06-02 04:10:00|6416.7|6398.7|6416.8|6398.8|6416.8|6398.8|6416.4|6398.4|0
1685679300000|2023-06-02 04:15:00|6416.9|6398.9|6417.6|6399.6|6417.8|6399.8|6416.9|6398.9|0
1685679600000|2023-06-02 04:20:00|6417.8|6399.8|6416.9|6398.9|6417.8|6399.8|6416.7|6398.7|0
1685679900000|2023-06-02 04:25:00|6416.8|6398.8|6417.2|6399.2|6417.2|6399.2|6416.4|6398.4|0
1685680200000|2023-06-02 04:30:00|6417|6399|6417.2|6399.2|6417.7|6399.7|6417|6399|0
1685680500000|2023-06-02 04:35:00|6417.4|6399.4|6415.2|6397.2|6417.8|6399.8|6415.2|6397.2|0
1685680800000|2023-06-02 04:40:00|6415.3|6397.3|6414.9|6396.9|6415.3|6397.3|6414.8|6396.8|0
1685681100000|2023-06-02 04:45:00|6414.8|6396.8|6414.8|6396.8|6415|6397|6414.6|6396.6|0
1685681400000|2023-06-02 04:50:00|6414.7|6396.7|6414.6|6396.6|6414.8|6396.8|6414.6|6396.6|0
1685681700000|2023-06-02 04:55:00|6414.8|6396.8|6414.8|6396.8|6414.8|6396.8|6414.6|6396.6|19
1685682000000|2023-06-02 05:00:00|6404.4|6398.4|6404.4|6398.4|6410.4|6404.4|6399.4|6393.4|1824
1685682300000|2023-06-02 05:05:00|6405.4|6399.4|6418.4|6412.4|6419.4|6413.4|6402.4|6396.4|1439
1685682600000|2023-06-02 05:10:00|6419.4|6413.4|6418.4|6412.4|6420.4|6414.4|6409.4|6403.4|1075
1685682900000|2023-06-02 05:15:00|6417.4|6411.4|6408.4|6402.4|6419.4|6413.4|6408.4|6402.4|1240
1685683200000|2023-06-02 05:20:00|6407.4|6401.4|6388.4|6382.4|6407.4|6401.4|6388.4|6382.4|1431
1685683500000|2023-06-02 05:25:00|6387.4|6381.4|6393.4|6387.4|6396.4|6390.4|6385.4|6379.4|1575
1685683800000|2023-06-02 05:30:00|6394.4|6388.4|6410.4|6404.4|6412.4|6406.4|6394.4|6388.4|1252
1685684100000|2023-06-02 05:35:00|6411.4|6405.4|6414.4|6408.4|6417.4|6411.4|6408.4|6402.4|816
1685684400000|2023-06-02 05:40:00|6415.4|6409.4|6410.4|6404.4|6420.4|6414.4|6403.4|6397.4|1293
1685684700000|2023-06-02 05:45:00|6411.4|6405.4|6408.4|6402.4|6417.4|6411.4|6404.4|6398.4|902
1685685000000|2023-06-02 05:50:00|6409.4|6403.4|6416.4|6410.4|6417.4|6411.4|6402.4|6396.4|857
1685685300000|2023-06-02 05:55:00|6417.4|6411.4|6421.4|6415.4|6426.4|6420.4|6416.4|6410.4|872
1685685600000|2023-06-02 06:00:00|6422.4|6416.4|6421.4|6415.4|6425.4|6419.4|6411.4|6405.4|2012
1685685900000|2023-06-02 06:05:00|6422.4|6416.4|6431.4|6425.4|6431.4|6425.4|6415.4|6409.4|984
1685686200000|2023-06-02 06:10:00|6430.4|6424.4|6431.4|6425.4|6437.4|6431.4|6429.4|6423.4|1228
1685686500000|2023-06-02 06:15:00|6432.4|6426.4|6434.4|6428.4|6437.4|6431.4|6426.4|6420.4|1319
1685686800000|2023-06-02 06:20:00|6435.4|6429.4|6446.4|6440.4|6453.4|6447.4|6434.4|6428.4|2684
1685687100000|2023-06-02 06:25:00|6447.4|6441.4|6439.4|6433.4|6447.4|6441.4|6429.4|6423.4|2409
1685687400000|2023-06-02 06:30:00|6438.4|6432.4|6446.4|6440.4|6454.4|6448.4|6436.4|6430.4|2721
1685687700000|2023-06-02 06:35:00|6445.4|6439.4|6447.4|6441.4|6448.4|6442.4|6440.4|6434.4|1454
1685688000000|2023-06-02 06:40:00|6448.4|6442.4|6444.4|6438.4|6453.4|6447.4|6440.4|6434.4|1933
1685688300000|2023-06-02 06:45:00|6445.4|6439.4|6425.4|6419.4|6445.4|6439.4|6425.4|6419.4|1961
1685688600000|2023-06-02 06:50:00|6424.4|6418.4|6426.4|6420.4|6426.4|6420.4|6417.4|6411.4|4019
1685688900000|2023-06-02 06:55:00|6427.4|6421.4|6433.4|6427.4|6436.4|6430.4|6421.4|6415.4|2050
1685689200000|2023-06-02 07:00:00|6432.4|6426.4|6424.4|6418.4|6433.4|6427.4|6422.4|6416.4|1848
1685689500000|2023-06-02 07:05:00|6425.4|6419.4|6428.4|6422.4|6428.4|6422.4|6419.4|6413.4|2150
1685689800000|2023-06-02 07:10:00|6429.4|6423.4|6438.4|6432.4|6439.4|6433.4|6427.4|6421.4|1860
1685690100000|2023-06-02 07:15:00|6440.4|6434.4|6438.4|6432.4|6443.4|6437.4|6435.4|6429.4|2155
1685690400000|2023-06-02 07:20:00|6439.4|6433.4|6440.4|6434.4|6443.4|6437.4|6436.4|6430.4|1677
1685690700000|2023-06-02 07:25:00|6439.4|6433.4|6434.4|6428.4|6441.4|6435.4|6429.4|6423.4|1358
1685691000000|2023-06-02 07:30:00|6436.4|6430.4|6421.4|6415.4|6436.4|6430.4|6420.4|6414.4|1796
1685691300000|2023-06-02 07:35:00|6420.4|6414.4|6421.4|6415.4|6421.4|6415.4|6416.4|6410.4|2037
1685691600000|2023-06-02 07:40:00|6422.4|6416.4|6421.4|6415.4|6428.4|6422.4|6420.4|6414.4|1929
1685691900000|2023-06-02 07:45:00|6422.4|6416.4|6427.4|6421.4|6428.4|6422.4|6421.4|6415.4|2043
1685692200000|2023-06-02 07:50:00|6426.4|6420.4|6426.4|6420.4|6427.4|6421.4|6421.4|6415.4|2379
1685692500000|2023-06-02 07:55:00|6425.4|6419.4|6434.4|6428.4|6436.4|6430.4|6424.4|6418.4|2362
1685692800000|2023-06-02 08:00:00|6432.4|6426.4|6424.4|6418.4|6432.4|6426.4|6415.4|6409.4|4390
1685693100000|2023-06-02 08:05:00|6423.4|6417.4|6436.4|6430.4|6436.4|6430.4|6422.4|6416.4|4623
1685693400000|2023-06-02 08:10:00|6435.4|6429.4|6436.4|6430.4|6441.4|6435.4|6432.4|6426.4|2853
1685693700000|2023-06-02 08:15:00|6437.4|6431.4|6429.4|6423.4|6438.4|6432.4|6428.4|6422.4|2181
1685694000000|2023-06-02 08:20:00|6428.4|6422.4|6428.4|6422.4|6434.4|6428.4|6426.4|6420.4|2282
1685694300000|2023-06-02 08:25:00|6427.4|6421.4|6425.4|6419.4|6431.4|6425.4|6423.4|6417.4|1338
1685694600000|2023-06-02 08:30:00|6431.6|6413.6|6433.1|6415.1|6433.7|6415.7|6431.4|6413.4|0
1685694900000|2023-06-02 08:35:00|6432.9|6414.9|6432.8|6414.8|6433.4|6415.4|6431.7|6413.7|0
1685695200000|2023-06-02 08:40:00|6432.7|6414.7|6432.3|6414.3|6432.7|6414.7|6431.5|6413.5|0
1685695500000|2023-06-02 08:45:00|6432.2|6414.2|6432.7|6414.7|6433.5|6415.5|6430.7|6412.7|0
1685695800000|2023-06-02 08:50:00|6432.9|6414.9|6434.9|6416.9|6435.1|6417.1|6432.7|6414.7|0
1685696100000|2023-06-02 08:55:00|6435|6417|6436.6|6418.6|6436.6|6418.6|6434.9|6416.9|0
1685696400000|2023-06-02 09:00:00|6436.4|6418.4|6435.6|6417.6|6436.4|6418.4|6435.4|6417.4|0
1685696700000|2023-06-02 09:05:00|6435.4|6417.4|6436.3|6418.3|6436.5|6418.5|6434.9|6416.9|0
1685697000000|2023-06-02 09:10:00|6436.4|6418.4|6439.8|6421.8|6440|6422|6436.4|6418.4|0
1685697300000|2023-06-02 09:15:00|6439.4|6433.4|6457.4|6451.4|6458.4|6452.4|6438.4|6432.4|927
1685697600000|2023-06-02 09:20:00|6456.4|6450.4|6454.4|6448.4|6465.4|6459.4|6454.4|6448.4|577
1685697900000|2023-06-02 09:25:00|6453.4|6447.4|6460.4|6454.4|6461.4|6455.4|6451.4|6445.4|128
1685698200000|2023-06-02 09:30:00|6461.4|6455.4|6468.4|6462.4|6469.4|6463.4|6459.4|6453.4|271
1685698500000|2023-06-02 09:35:00|6467.4|6461.4|6465.4|6459.4|6469.4|6463.4|6464.4|6458.4|123
1685698800000|2023-06-02 09:40:00|6464.4|6458.4|6462.4|6456.4|6464.4|6458.4|6460.4|6454.4|108
1685699100000|2023-06-02 09:45:00|6461.4|6455.4|6460.4|6454.4|6464.4|6458.4|6460.4|6454.4|66
1685699400000|2023-06-02 09:50:00|6461.4|6455.4|6457.4|6451.4|6462.4|6456.4|6457.4|6451.4|100
1685699700000|2023-06-02 09:55:00|6458.4|6452.4|6456.4|6450.4|6459.4|6453.4|6456.4|6450.4|119
1685700000000|2023-06-02 10:00:00|6456.9|6450.9|6455.9|6449.9|6457.9|6451.9|6454.9|6448.9|64
1685700300000|2023-06-02 10:05:00|6456.9|6450.9|6457.9|6451.9|6458.9|6452.9|6455.9|6449.9|116
1685700600000|2023-06-02 10:10:00|6458.9|6452.9|6464.9|6458.9|6465.9|6459.9|6456.9|6450.9|181
1685700900000|2023-06-02 10:15:00|6464.4|6458.4|6466.4|6460.4|6467.4|6461.4|6463.9|6457.9|146
1685701200000|2023-06-02 10:20:00|6465.9|6459.9|6464.9|6458.9|6466.9|6460.9|6464.9|6458.9|77
1685701500000|2023-06-02 10:25:00|6465.4|6459.4|6465.4|6459.4|6466.9|6460.9|6464.4|6458.4|61
1685701800000|2023-06-02 10:30:00|6464.9|6458.9|6465.9|6459.9|6466.9|6460.9|6464.9|6458.9|41
1685702100000|2023-06-02 10:35:00|6465.4|6459.4|6469.9|6463.9|6469.9|6463.9|6465.4|6459.4|115
1685702400000|2023-06-02 10:40:00|6469.4|6463.4|6469.9|6463.9|6470.9|6464.9|6468.9|6462.9|37
1685702700000|2023-06-02 10:45:00|6468.9|6462.9|6471.9|6465.9|6472.9|6466.9|6467.9|6461.9|285
1685703000000|2023-06-02 10:50:00|6472.4|6466.4|6468.9|6462.9|6472.9|6466.9|6467.9|6461.9|122
1685703300000|2023-06-02 10:55:00|6469.4|6463.4|6468.9|6462.9|6471.9|6465.9|6467.4|6461.4|36
1685703600000|2023-06-02 11:00:00|6468.4|6462.4|6471.9|6465.9|6472.9|6466.9|6467.9|6461.9|71
1685703900000|2023-06-02 11:05:00|6471.4|6465.4|6470.9|6464.9|6471.9|6465.9|6470.4|6464.4|69
1685704200000|2023-06-02 11:10:00|6470.4|6464.4|6474.9|6468.9|6475.9|6469.9|6470.4|6464.4|238
1685704500000|2023-06-02 11:15:00|6475.4|6469.4|6476.9|6470.9|6478.9|6472.9|6474.9|6468.9|133
1685704800000|2023-06-02 11:20:00|6477.4|6471.4|6477.9|6471.9|6477.9|6471.9|6475.4|6469.4|116
1685705100000|2023-06-02 11:25:00|6477.4|6471.4|6471.9|6465.9|6477.9|6471.9|6464.4|6458.4|604
1685705400000|2023-06-02 11:30:00|6472.4|6466.4|6468.9|6462.9|6472.9|6466.9|6468.4|6462.4|44
1685705700000|2023-06-02 11:35:00|6468.4|6462.4|6468.9|6462.9|6468.9|6462.9|6464.9|6458.9|81
1685706000000|2023-06-02 11:40:00|6469.9|6463.9|6464.9|6458.9|6470.9|6464.9|6463.9|6457.9|62
1685706300000|2023-06-02 11:45:00|6464.4|6458.4|6466.9|6460.9|6467.9|6461.9|6464.4|6458.4|53
1685706600000|2023-06-02 11:50:00|6465.9|6459.9|6464.9|6458.9|6466.4|6460.4|6464.4|6458.4|57
1685706900000|2023-06-02 11:55:00|6464.4|6458.4|6460.9|6454.9|6465.9|6459.9|6459.9|6453.9|129
1685707200000|2023-06-02 12:00:00|6461.4|6455.4|6459.9|6453.9|6461.9|6455.9|6459.9|6453.9|68
1685707500000|2023-06-02 12:05:00|6460.4|6454.4|6462.9|6456.9|6464.9|6458.9|6460.4|6454.4|159
1685707800000|2023-06-02 12:10:00|6461.9|6455.9|6458.4|6452.4|6461.9|6455.9|6457.9|6451.9|87
1685708100000|2023-06-02 12:15:00|6458.9|6452.9|6455.9|6449.9|6458.9|6452.9|6454.4|6448.4|104
1685708400000|2023-06-02 12:20:00|6455.4|6449.4|6455.9|6449.9|6456.9|6450.9|6454.4|6448.4|65
1685708700000|2023-06-02 12:25:00|6456.4|6450.4|6455.9|6449.9|6456.9|6450.9|6454.9|6448.9|114
1685709000000|2023-06-02 12:30:00|6455.4|6449.4|6463.9|6457.9|6464.9|6458.9|6445.9|6439.9|359
1685709300000|2023-06-02 12:35:00|6463.4|6457.4|6470.9|6464.9|6471.9|6465.9|6460.4|6454.4|241
1685709600000|2023-06-02 12:40:00|6471.4|6465.4|6462.9|6456.9|6472.9|6466.9|6460.9|6454.9|126
1685709900000|2023-06-02 12:45:00|6462.4|6456.4|6457.9|6451.9|6462.4|6456.4|6457.9|6451.9|107
1685710200000|2023-06-02 12:50:00|6458.4|6452.4|6448.4|6442.4|6458.4|6452.4|6445.9|6439.9|247
1685710500000|2023-06-02 12:55:00|6448.9|6442.9|6452.9|6446.9|6453.9|6447.9|6447.9|6441.9|79
1685710800000|2023-06-02 13:00:00|6453.4|6447.4|6458.4|6452.4|6459.9|6453.9|6452.4|6446.4|175
1685711100000|2023-06-02 13:05:00|6458.9|6452.9|6459.4|6453.4|6461.9|6455.9|6457.9|6451.9|146
1685711400000|2023-06-02 13:10:00|6458.9|6452.9|6454.4|6448.4|6459.4|6453.4|6453.9|6447.9|44
1685711700000|2023-06-02 13:15:00|6453.9|6447.9|6458.9|6452.9|6458.9|6452.9|6453.9|6447.9|52
1685712000000|2023-06-02 13:20:00|6458.4|6452.4|6462.9|6456.9|6463.4|6457.4|6457.4|6451.4|46
1685712300000|2023-06-02 13:25:00|6463.4|6457.4|6465.4|6459.4|6465.9|6459.9|6462.9|6456.9|192
1685712600000|2023-06-02 13:30:00|6464.4|6458.4|6505.9|6499.9|6507.9|6501.9|6463.9|6457.9|1813
1685712900000|2023-06-02 13:35:00|6506.4|6500.4|6490.9|6484.9|6511.9|6505.9|6489.9|6483.9|1493
1685713200000|2023-06-02 13:40:00|6489.9|6483.9|6483.9|6477.9|6498.9|6492.9|6475.4|6469.4|1001
1685713500000|2023-06-02 13:45:00|6483.4|6477.4|6470.9|6464.9|6483.9|6477.9|6466.9|6460.9|780
1685713800000|2023-06-02 13:50:00|6471.4|6465.4|6502.4|6496.4|6502.9|6496.9|6470.9|6464.9|1683
1685714100000|2023-06-02 13:55:00|6502.9|6496.9|6497.9|6491.9|6506.9|6500.9|6488.9|6482.9|1321
1685714400000|2023-06-02 14:00:00|6497.4|6491.4|6506.9|6500.9|6507.9|6501.9|6487.9|6481.9|1201
1685714700000|2023-06-02 14:05:00|6505.9|6499.9|6484.9|6478.9|6507.9|6501.9|6484.9|6478.9|791
1685715000000|2023-06-02 14:10:00|6483.9|6477.9|6488.9|6482.9|6495.9|6489.9|6481.4|6475.4|540
1685715300000|2023-06-02 14:15:00|6489.4|6483.4|6490.9|6484.9|6499.9|6493.9|6482.9|6476.9|559
1685715600000|2023-06-02 14:20:00|6490.4|6484.4|6486.9|6480.9|6496.9|6490.9|6486.9|6480.9|351
1685715900000|2023-06-02 14:25:00|6487.4|6481.4|6502.9|6496.9|6503.4|6497.4|6485.9|6479.9|348
1685716200000|2023-06-02 14:30:00|6501.9|6495.9|6500.4|6494.4|6505.9|6499.9|6493.9|6487.9|542
1685716500000|2023-06-02 14:35:00|6500.9|6494.9|6506.9|6500.9|6507.9|6501.9|6494.9|6488.9|344
1685716800000|2023-06-02 14:40:00|6507.4|6501.4|6512.9|6506.9|6516.9|6510.9|6507.4|6501.4|445
1685717100000|2023-06-02 14:45:00|6512.4|6506.4|6506.9|6500.9|6517.9|6511.9|6506.4|6500.4|297
1685717400000|2023-06-02 14:50:00|6507.9|6501.9|6508.9|6502.9|6515.9|6509.9|6505.9|6499.9|402
1685717700000|2023-06-02 14:55:00|6508.4|6502.4|6507.9|6501.9|6510.9|6504.9|6500.9|6494.9|734
1685718000000|2023-06-02 15:00:00|6508.4|6502.4|6494.9|6488.9|6509.9|6503.9|6493.9|6487.9|331
1685718300000|2023-06-02 15:05:00|6495.4|6489.4|6490.9|6484.9|6498.9|6492.9|6490.4|6484.4|175
1685718600000|2023-06-02 15:10:00|6491.4|6485.4|6491.9|6485.9|6493.9|6487.9|6487.9|6481.9|174
1685718900000|2023-06-02 15:15:00|6492.4|6486.4|6495.4|6489.4|6498.9|6492.9|6492.4|6486.4|229
1685719200000|2023-06-02 15:20:00|6495.9|6489.9|6494.9|6488.9|6499.4|6493.4|6494.9|6488.9|143
1685719500000|2023-06-02 15:25:00|6495.4|6489.4|6497.9|6491.9|6498.9|6492.9|6494.9|6488.9|224
1685719800000|2023-06-02 15:30:00|6496.9|6490.9|6491.9|6485.9|6498.9|6492.9|6491.4|6485.4|365
1685720100000|2023-06-02 15:35:00|6492.4|6486.4|6495.9|6489.9|6495.9|6489.9|6491.9|6485.9|403
1685720400000|2023-06-02 15:40:00|6496.9|6490.9|6500.9|6494.9|6501.9|6495.9|6494.9|6488.9|361
1685720700000|2023-06-02 15:45:00|6501.4|6495.4|6495.9|6489.9|6501.9|6495.9|6494.9|6488.9|277
1685721000000|2023-06-02 15:50:00|6495.4|6489.4|6497.9|6491.9|6497.9|6491.9|6490.9|6484.9|215
1685721300000|2023-06-02 15:55:00|6498.4|6492.4|6498.4|6492.4|6502.9|6496.9|6496.9|6490.9|327
1685721600000|2023-06-02 16:00:00|6497.4|6491.4|6511.4|6505.4|6511.4|6505.4|6496.4|6490.4|163
1685721900000|2023-06-02 16:05:00|6512.4|6506.4|6512.4|6506.4|6515.4|6509.4|6509.4|6503.4|167
1685722200000|2023-06-02 16:10:00|6513.4|6507.4|6506.4|6500.4|6513.4|6507.4|6506.4|6500.4|272
1685722500000|2023-06-02 16:15:00|6505.4|6499.4|6495.4|6489.4|6505.4|6499.4|6494.4|6488.4|330
1685722800000|2023-06-02 16:20:00|6496.4|6490.4|6496.4|6490.4|6499.4|6493.4|6494.4|6488.4|147
1685723100000|2023-06-02 16:25:00|6497.4|6491.4|6495.4|6489.4|6497.4|6491.4|6493.4|6487.4|148
1685723400000|2023-06-02 16:30:00|6496.4|6490.4|6502.4|6496.4|6503.4|6497.4|6496.4|6490.4|149
1685723700000|2023-06-02 16:35:00|6503.4|6497.4|6506.4|6500.4|6507.4|6501.4|6503.4|6497.4|118
1685724000000|2023-06-02 16:40:00|6507.4|6501.4|6509.4|6503.4|6510.4|6504.4|6506.4|6500.4|95
1685724300000|2023-06-02 16:45:00|6508.4|6502.4|6505.4|6499.4|6510.4|6504.4|6505.4|6499.4|122
1685724600000|2023-06-02 16:50:00|6504.4|6498.4|6505.4|6499.4|6505.4|6499.4|6502.4|6496.4|115
1685724900000|2023-06-02 16:55:00|6506.4|6500.4|6507.4|6501.4|6507.4|6501.4|6503.4|6497.4|111
1685725200000|2023-06-02 17:00:00|6506.4|6500.4|6507.4|6501.4|6508.4|6502.4|6506.4|6500.4|108
1685725500000|2023-06-02 17:05:00|6506.4|6500.4|6508.4|6502.4|6508.4|6502.4|6505.4|6499.4|114
1685725800000|2023-06-02 17:10:00|6509.4|6503.4|6508.4|6502.4|6509.4|6503.4|6506.4|6500.4|54
1685726100000|2023-06-02 17:15:00|6509.4|6503.4|6509.4|6503.4|6510.4|6504.4|6508.4|6502.4|110
1685726400000|2023-06-02 17:20:00|6511.4|6505.4|6513.4|6507.4|6514.4|6508.4|6511.4|6505.4|132
1685726700000|2023-06-02 17:25:00|6512.4|6506.4|6518.4|6512.4|6518.4|6512.4|6510.4|6504.4|85
1685727000000|2023-06-02 17:30:00|6519.4|6513.4|6516.4|6510.4|6520.4|6514.4|6515.4|6509.4|96
1685727300000|2023-06-02 17:35:00|6517.4|6511.4|6508.4|6502.4|6517.4|6511.4|6508.4|6502.4|70
1685727600000|2023-06-02 17:40:00|6509.4|6503.4|6504.4|6498.4|6509.4|6503.4|6501.4|6495.4|68
1685727900000|2023-06-02 17:45:00|6503.4|6497.4|6506.4|6500.4|6506.4|6500.4|6500.4|6494.4|55
1685728200000|2023-06-02 17:50:00|6505.4|6499.4|6503.4|6497.4|6505.4|6499.4|6502.4|6496.4|53
1685728500000|2023-06-02 17:55:00|6504.4|6498.4|6503.4|6497.4|6504.4|6498.4|6502.4|6496.4|41
1685728800000|2023-06-02 18:00:00|6504.4|6498.4|6504.4|6498.4|6508.4|6502.4|6504.4|6498.4|106
1685729100000|2023-06-02 18:05:00|6503.4|6497.4|6504.4|6498.4|6504.4|6498.4|6500.4|6494.4|142
1685729400000|2023-06-02 18:10:00|6505.4|6499.4|6506.4|6500.4|6508.4|6502.4|6504.4|6498.4|147
1685729700000|2023-06-02 18:15:00|6507.4|6501.4|6506.4|6500.4|6508.4|6502.4|6505.4|6499.4|173
1685730000000|2023-06-02 18:20:00|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|6504.4|6498.4|61
1685730300000|2023-06-02 18:25:00|6504.4|6498.4|6503.4|6497.4|6504.4|6498.4|6501.4|6495.4|107
1685730600000|2023-06-02 18:30:00|6502.4|6496.4|6503.4|6497.4|6504.4|6498.4|6500.4|6494.4|104
1685730900000|2023-06-02 18:35:00|6504.4|6498.4|6499.4|6493.4|6504.4|6498.4|6499.4|6493.4|116
1685731200000|2023-06-02 18:40:00|6500.4|6494.4|6496.4|6490.4|6501.4|6495.4|6496.4|6490.4|183
1685731500000|2023-06-02 18:45:00|6497.4|6491.4|6490.4|6484.4|6497.4|6491.4|6489.4|6483.4|178
1685731800000|2023-06-02 18:50:00|6491.4|6485.4|6492.4|6486.4|6498.4|6492.4|6486.4|6480.4|322
1685732100000|2023-06-02 18:55:00|6490.4|6484.4|6498.5|6480.5|6498.5|6490.4|6488.4|6480.5|141
1685732400000|2023-06-02 19:00:00|6498.6|6480.6|6498.3|6480.3|6498.7|6480.7|6497.8|6479.8|0
1685732700000|2023-06-02 19:05:00|6498.4|6480.4|6497.8|6479.8|6498.7|6480.7|6496.8|6478.8|0
1685733000000|2023-06-02 19:10:00|6497.7|6479.7|6498|6480|6498.2|6480.2|6495.8|6477.8|0
1685733300000|2023-06-02 19:15:00|6498.1|6480.1|6500.1|6482.1|6500.9|6482.9|6498.1|6480.1|0
1685733600000|2023-06-02 19:20:00|6500|6482|6495.1|6477.1|6500.1|6482.1|6495.1|6477.1|0
1685733900000|2023-06-02 19:25:00|6494.9|6476.9|6493.7|6475.7|6495|6477|6492.9|6474.9|0
1685734200000|2023-06-02 19:30:00|6493.6|6475.6|6492.8|6474.8|6494|6476|6489.3|6471.3|0
1685734500000|2023-06-02 19:35:00|6492.9|6474.9|6494.8|6476.8|6496.7|6478.7|6491.9|6473.9|0
1685734800000|2023-06-02 19:40:00|6494.7|6476.7|6494.5|6476.5|6497|6479|6494.3|6476.3|0
1685735100000|2023-06-02 19:45:00|6494.4|6476.4|6491.4|6473.4|6494.4|6476.4|6490.2|6472.2|0
1685735400000|2023-06-02 19:50:00|6491.1|6473.1|6493.1|6475.1|6493.1|6475.1|6488.9|6470.9|0
1685735700000|2023-06-02 19:55:00|6493|6475|6491.2|6473.2|6494.1|6476.1|6487.3|6469.3|0
1685736000000|2023-06-02 20:00:00|6491.4|6473.4|6490.9|6472.9|6491.9|6473.9|6490.4|6472.4|0
1685736300000|2023-06-02 20:05:00|6491.1|6473.1|6491.7|6473.7|6491.9|6473.9|6490.9|6472.9|0
1685736600000|2023-06-02 20:10:00|6491.4|6473.4|6490.9|6472.9|6492.2|6474.2|6490.5|6472.5|0
1685736900000|2023-06-02 20:15:00|6490.8|6472.8|6489.9|6471.9|6491.2|6473.2|6489.9|6471.9|0
1685737200000|2023-06-02 20:20:00|6490|6472|6490.2|6472.2|6490.2|6472.2|6489.4|6471.4|0
1685737500000|2023-06-02 20:25:00|6490.3|6472.3|6490.9|6472.9|6490.9|6472.9|6490.2|6472.2|0
1685737800000|2023-06-02 20:30:00|6491.1|6473.1|6489.9|6471.9|6491.2|6473.2|6489.9|6471.9|0
1685738100000|2023-06-02 20:35:00|6490|6472|6488.9|6470.9|6490.2|6472.2|6488.7|6470.7|0
1685738400000|2023-06-02 20:40:00|6489.2|6471.2|6489.2|6471.2|6489.4|6471.4|6488.7|6470.7|0
1685738700000|2023-06-02 20:45:00|6489|6471|6489.8|6471.8|6490.2|6472.2|6488.9|6470.9|0
1685739000000|2023-06-02 20:50:00|6490|6472|6491.2|6473.2|6491.2|6473.2|6490|6472|0
1685739300000|2023-06-02 20:55:00|6491.4|6473.4|6489.3|6471.3|6491.4|6473.4|6489.2|6471.2|0
1685916000000|2023-06-04 22:00:00|6488.6|6470.6|6488.9|6470.9|6489.4|6471.4|6487.8|6469.8|0
1685916300000|2023-06-04 22:05:00|6488.8|6470.8|6490.4|6472.4|6490.4|6472.4|6488.7|6470.7|0
1685916600000|2023-06-04 22:10:00|6490.1|6472.1|6489.8|6471.8|6490.1|6472.1|6489.1|6471.1|0
1685916900000|2023-06-04 22:15:00|6489.6|6471.6|6491.8|6473.8|6492.3|6474.3|6489.5|6471.5|0
1685917200000|2023-06-04 22:20:00|6491.9|6473.9|6493.5|6475.5|6493.5|6475.5|6491.6|6473.6|0
1685917500000|2023-06-04 22:25:00|6493.3|6475.3|6495.3|6477.3|6495.5|6477.5|6493.1|6475.1|0
1685917800000|2023-06-04 22:30:00|6495.1|6477.1|6493.8|6475.8|6495.3|6477.3|6493.3|6475.3|0
1685918100000|2023-06-04 22:35:00|6493.7|6475.7|6493.1|6475.1|6493.8|6475.8|6492.6|6474.6|0
1685918400000|2023-06-04 22:40:00|6493.3|6475.3|6494.8|6476.8|6495|6477|6493.2|6475.2|0
1685918700000|2023-06-04 22:45:00|6494.6|6476.6|6494.3|6476.3|6495|6477|6494.3|6476.3|0
1685919000000|2023-06-04 22:50:00|6494.5|6476.5|6495|6477|6495.3|6477.3|6494.5|6476.5|0
1685919300000|2023-06-04 22:55:00|6494.8|6476.8|6494.8|6476.8|6494.8|6476.8|6493.8|6475.8|0
1685919600000|2023-06-04 23:00:00|6494.7|6476.7|6494.3|6476.3|6494.8|6476.8|6494|6476|0
1685919900000|2023-06-04 23:05:00|6494.1|6476.1|6492.8|6474.8|6494.1|6476.1|6492.8|6474.8|0
1685920200000|2023-06-04 23:10:00|6492.6|6474.6|6490.8|6472.8|6492.8|6474.8|6490.6|6472.6|0
1685920500000|2023-06-04 23:15:00|6490.7|6472.7|6489.1|6471.1|6491.1|6473.1|6489.1|6471.1|0
1685920800000|2023-06-04 23:20:00|6488.9|6470.9|6490.1|6472.1|6490.6|6472.6|6488.8|6470.8|0
1685921100000|2023-06-04 23:25:00|6490.3|6472.3|6488.2|6470.2|6490.6|6472.6|6488.2|6470.2|0
1685921400000|2023-06-04 23:30:00|6488|6470|6488.9|6470.9|6488.9|6470.9|6486.1|6468.1|0
1685921700000|2023-06-04 23:35:00|6489|6471|6486.9|6468.9|6489.1|6471.1|6486.1|6468.1|0
1685922000000|2023-06-04 23:40:00|6487.1|6469.1|6487.3|6469.3|6488|6470|6487.1|6469.1|0
1685922300000|2023-06-04 23:45:00|6487.1|6469.1|6486|6468|6487.1|6469.1|6485.5|6467.5|0
1685922600000|2023-06-04 23:50:00|6486.3|6468.3|6486.4|6468.4|6486.9|6468.9|6485.5|6467.5|0
1685922900000|2023-06-04 23:55:00|6486.5|6468.5|6486.1|6468.1|6486.6|6468.6|6485.4|6467.4|0
1685923200000|2023-06-05 00:00:00|6486|6468|6483.7|6465.7|6486.1|6468.1|6483.4|6465.4|0
1685923500000|2023-06-05 00:05:00|6484|6466|6482|6464|6484|6466|6481.9|6463.9|0
1685923800000|2023-06-05 00:10:00|6481.9|6463.9|6484.6|6466.6|6484.7|6466.7|6481.9|6463.9|0
1685924100000|2023-06-05 00:15:00|6484.8|6466.8|6483.8|6465.8|6485.1|6467.1|6483.8|6465.8|0
1685924400000|2023-06-05 00:20:00|6483.9|6465.9|6484.6|6466.6|6485|6467|6483.6|6465.6|0
1685924700000|2023-06-05 00:25:00|6484.8|6466.8|6484.5|6466.5|6485.3|6467.3|6484.5|6466.5|0
1685925000000|2023-06-05 00:30:00|6485|6467|6484.8|6466.8|6485.3|6467.3|6484.5|6466.5|0
1685925300000|2023-06-05 00:35:00|6484.6|6466.6|6485.8|6467.8|6486.1|6468.1|6484.5|6466.5|0
1685925600000|2023-06-05 00:40:00|6485.6|6467.6|6485.8|6467.8|6486.2|6468.2|6485.6|6467.6|0
1685925900000|2023-06-05 00:45:00|6485.6|6467.6|6486.1|6468.1|6486.1|6468.1|6485.4|6467.4|0
1685926200000|2023-06-05 00:50:00|6486.3|6468.3|6485.6|6467.6|6486.3|6468.3|6485.6|6467.6|0
1685926500000|2023-06-05 00:55:00|6485.5|6467.5|6486.6|6468.6|6486.8|6468.8|6484.3|6466.3|0
1685926800000|2023-06-05 01:00:00|6486.8|6468.8|6488|6470|6488|6470|6486.3|6468.3|0
1685927100000|2023-06-05 01:05:00|6488.1|6470.1|6487.4|6469.4|6488.4|6470.4|6487|6469|0
1685927400000|2023-06-05 01:10:00|6487.6|6469.6|6488.7|6470.7|6488.7|6470.7|6487.5|6469.5|0
1685927700000|2023-06-05 01:15:00|6488.6|6470.6|6434.4|6428.4|6488.6|6470.6|6432.4|6426.4|2298
1685928000000|2023-06-05 01:20:00|6432.4|6426.4|6418.4|6412.4|6432.4|6426.4|6411.4|6405.4|1847
1685928300000|2023-06-05 01:25:00|6420.4|6414.4|6419.4|6413.4|6427.4|6421.4|6412.4|6406.4|925
1685928600000|2023-06-05 01:30:00|6418.4|6412.4|6390.4|6384.4|6426.4|6420.4|6383.4|6377.4|7990
1685928900000|2023-06-05 01:35:00|6389.4|6383.4|6417.4|6411.4|6417.4|6411.4|6382.4|6376.4|4026
1685929200000|2023-06-05 01:40:00|6418.4|6412.4|6448.4|6442.4|6449.4|6443.4|6414.4|6408.4|3871
1685929500000|2023-06-05 01:45:00|6445.4|6439.4|6437.4|6431.4|6459.4|6453.4|6434.4|6428.4|2183
1685929800000|2023-06-05 01:50:00|6438.4|6432.4|6413.4|6407.4|6445.4|6439.4|6410.4|6404.4|2170
1685930100000|2023-06-05 01:55:00|6414.4|6408.4|6427.4|6421.4|6443.4|6437.4|6413.4|6407.4|1790
1685930400000|2023-06-05 02:00:00|6428.4|6422.4|6443.4|6437.4|6445.4|6439.4|6426.4|6420.4|1656
1685930700000|2023-06-05 02:05:00|6444.4|6438.4|6435.4|6429.4|6455.4|6449.4|6434.4|6428.4|1600
1685931000000|2023-06-05 02:10:00|6434.4|6428.4|6432.4|6426.4|6444.4|6438.4|6427.4|6421.4|1155
1685931300000|2023-06-05 02:15:00|6431.4|6425.4|6440.4|6434.4|6442.4|6436.4|6426.4|6420.4|830
1685931600000|2023-06-05 02:20:00|6441.4|6435.4|6429.4|6423.4|6446.4|6440.4|6421.4|6415.4|1097
1685931900000|2023-06-05 02:25:00|6428.4|6422.4|6446.5|6440.5|6454.5|6448.5|6428.4|6422.4|862
1685932200000|2023-06-05 02:30:00|6445.5|6439.5|6453.5|6447.5|6456.5|6450.5|6442.5|6436.5|1148
1685932500000|2023-06-05 02:35:00|6454.5|6448.5|6449.5|6443.5|6455.5|6449.5|6440.5|6434.5|862
1685932800000|2023-06-05 02:40:00|6448.5|6442.5|6454.5|6448.5|6463.5|6457.5|6445.5|6439.5|1157
1685933100000|2023-06-05 02:45:00|6455.5|6449.5|6451.5|6445.5|6466.5|6460.5|6449.5|6443.5|737
1685933400000|2023-06-05 02:50:00|6452.5|6446.5|6452.5|6446.5|6455.5|6449.5|6443.5|6437.5|637
1685933700000|2023-06-05 02:55:00|6451.5|6445.5|6449.5|6443.5|6455.5|6449.5|6444.5|6438.5|475
1685934000000|2023-06-05 03:00:00|6448.5|6442.5|6453.5|6447.5|6457.5|6451.5|6448.5|6442.5|575
1685934300000|2023-06-05 03:05:00|6454.5|6448.5|6450.5|6444.5|6462.5|6456.5|6448.5|6442.5|572
1685934600000|2023-06-05 03:10:00|6451.5|6445.5|6434.5|6428.5|6454.5|6448.5|6430.5|6424.5|792
1685934900000|2023-06-05 03:15:00|6433.5|6427.5|6437.5|6431.5|6441.5|6435.5|6429.5|6423.5|770
1685935200000|2023-06-05 03:20:00|6438.5|6432.5|6443.5|6437.5|6443.5|6437.5|6435.5|6429.5|771
1685935500000|2023-06-05 03:25:00|6444.5|6438.5|6442.5|6436.5|6445.5|6439.5|6437.5|6431.5|493
1685935800000|2023-06-05 03:30:00|6443.5|6437.5|6451.5|6445.5|6454.5|6448.5|6443.5|6437.5|476
1685936100000|2023-06-05 03:35:00|6452.5|6446.5|6459.5|6453.5|6465.5|6459.5|6452.5|6446.5|723
1685936400000|2023-06-05 03:40:00|6461.5|6455.5|6460.5|6454.5|6464.5|6458.5|6457.5|6451.5|871
1685936700000|2023-06-05 03:45:00|6459.5|6453.5|6458.5|6452.5|6461.5|6455.5|6454.5|6448.5|1372
1685937000000|2023-06-05 03:50:00|6457.5|6451.5|6455.5|6449.5|6459.5|6453.5|6454.5|6448.5|734
1685937300000|2023-06-05 03:55:00|6454.5|6448.5|6450.5|6444.5|6456.5|6450.5|6448.5|6442.5|310
1685937600000|2023-06-05 04:00:00|6455.3|6437.3|6455.5|6437.5|6455.7|6437.7|6455.1|6437.1|0
1685937900000|2023-06-05 04:05:00|6455.4|6437.4|6455.1|6437.1|6455.5|6437.5|6454.8|6436.8|0
1685938200000|2023-06-05 04:10:00|6454.8|6436.8|6454.7|6436.7|6455|6437|6454.3|6436.3|0
1685938500000|2023-06-05 04:15:00|6454.5|6436.5|6455|6437|6455.2|6437.2|6454.5|6436.5|0
1685938800000|2023-06-05 04:20:00|6455.1|6437.1|6454.6|6436.6|6455.1|6437.1|6454.4|6436.4|0
1685939100000|2023-06-05 04:25:00|6454.5|6436.5|6453.8|6435.8|6454.5|6436.5|6453.8|6435.8|0
1685939400000|2023-06-05 04:30:00|6453.5|6435.5|6453.3|6435.3|6454.4|6436.4|6453.1|6435.1|0
1685939700000|2023-06-05 04:35:00|6453.2|6435.2|6453.1|6435.1|6453.8|6435.8|6452.9|6434.9|0
1685940000000|2023-06-05 04:40:00|6452.9|6434.9|6453.2|6435.2|6453.4|6435.4|6452.9|6434.9|0
1685940300000|2023-06-05 04:45:00|6453.1|6435.1|6453.4|6435.4|6453.5|6435.5|6453.1|6435.1|0
1685940600000|2023-06-05 04:50:00|6453.5|6435.5|6454.5|6436.5|6454.5|6436.5|6453.4|6435.4|0
1685940900000|2023-06-05 04:55:00|6454.8|6436.8|6454.7|6436.7|6455|6437|6454.3|6436.3|23
1685941200000|2023-06-05 05:00:00|6446.5|6440.5|6430.5|6424.5|6446.5|6440.5|6427.5|6421.5|1310
1685941500000|2023-06-05 05:05:00|6429.5|6423.5|6436.5|6430.5|6439.5|6433.5|6428.5|6422.5|751
1685941800000|2023-06-05 05:10:00|6435.5|6429.5|6432.5|6426.5|6438.5|6432.5|6425.5|6419.5|763
1685942100000|2023-06-05 05:15:00|6433.5|6427.5|6420.5|6414.5|6433.5|6427.5|6418.5|6412.5|1420
1685942400000|2023-06-05 05:20:00|6419.5|6413.5|6410.5|6404.5|6419.5|6413.5|6408.5|6402.5|1349
1685942700000|2023-06-05 05:25:00|6409.5|6403.5|6407.5|6401.5|6411.5|6405.5|6399.5|6393.5|1251
1685943000000|2023-06-05 05:30:00|6405.5|6399.5|6407.5|6401.5|6413.5|6407.5|6404.5|6398.5|1306
1685943300000|2023-06-05 05:35:00|6406.5|6400.5|6421.5|6415.5|6425.5|6419.5|6404.5|6398.5|806
1685943600000|2023-06-05 05:40:00|6420.5|6414.5|6422.5|6416.5|6425.5|6419.5|6416.5|6410.5|727
1685943900000|2023-06-05 05:45:00|6421.5|6415.5|6435.5|6429.5|6436.5|6430.5|6418.5|6412.5|974
1685944200000|2023-06-05 05:50:00|6436.5|6430.5|6432.5|6426.5|6436.5|6430.5|6429.5|6423.5|1204
1685944500000|2023-06-05 05:55:00|6431.5|6425.5|6429.5|6423.5|6432.5|6426.5|6420.5|6414.5|978
1685944800000|2023-06-05 06:00:00|6428.5|6422.5|6437.5|6431.5|6437.5|6431.5|6426.5|6420.5|849
1685945100000|2023-06-05 06:05:00|6436.5|6430.5|6439.5|6433.5|6440.5|6434.5|6435.5|6429.5|660
1685945400000|2023-06-05 06:10:00|6438.5|6432.5|6430.5|6424.5|6441.5|6435.5|6430.5|6424.5|605
1685945700000|2023-06-05 06:15:00|6429.5|6423.5|6439.5|6433.5|6439.5|6433.5|6429.5|6423.5|823
1685946000000|2023-06-05 06:20:00|6438.5|6432.5|6445.5|6439.5|6445.5|6439.5|6436.5|6430.5|834
1685946300000|2023-06-05 06:25:00|6446.5|6440.5|6444.5|6438.5|6454.5|6448.5|6443.5|6437.5|841
1685946600000|2023-06-05 06:30:00|6445.5|6439.5|6457.5|6451.5|6458.5|6452.5|6445.5|6439.5|821
1685946900000|2023-06-05 06:35:00|6456.5|6450.5|6452.5|6446.5|6458.5|6452.5|6450.5|6444.5|723
1685947200000|2023-06-05 06:40:00|6453.5|6447.5|6456.5|6450.5|6456.5|6450.5|6450.5|6444.5|499
1685947500000|2023-06-05 06:45:00|6455.5|6449.5|6448.5|6442.5|6457.5|6451.5|6447.5|6441.5|1047
1685947800000|2023-06-05 06:50:00|6449.5|6443.5|6455.5|6449.5|6456.5|6450.5|6444.5|6438.5|1676
1685948100000|2023-06-05 06:55:00|6454.5|6448.5|6453.5|6447.5|6457.5|6451.5|6451.5|6445.5|905
1685948400000|2023-06-05 07:00:00|6454.5|6448.5|6453.5|6447.5|6460.5|6454.5|6450.5|6444.5|1745
1685948700000|2023-06-05 07:05:00|6452.5|6446.5|6455.5|6449.5|6468.5|6462.5|6452.5|6446.5|1593
1685949000000|2023-06-05 07:10:00|6454.5|6448.5|6461.5|6455.5|6467.5|6461.5|6454.5|6448.5|1019
1685949300000|2023-06-05 07:15:00|6460.5|6454.5|6458.5|6452.5|6462.5|6456.5|6450.5|6444.5|1159
1685949600000|2023-06-05 07:20:00|6459.5|6453.5|6454.5|6448.5|6462.5|6456.5|6453.5|6447.5|1571
1685949900000|2023-06-05 07:25:00|6453.5|6447.5|6462.5|6456.5|6465.5|6459.5|6453.5|6447.5|858
1685950200000|2023-06-05 07:30:00|6463.5|6457.5|6465.5|6459.5|6470.5|6464.5|6463.5|6457.5|780
1685950500000|2023-06-05 07:35:00|6466.5|6460.5|6466.5|6460.5|6469.5|6463.5|6461.5|6455.5|936
1685950800000|2023-06-05 07:40:00|6465.5|6459.5|6461.5|6455.5|6468.5|6462.5|6460.5|6454.5|766
1685951100000|2023-06-05 07:45:00|6460.5|6454.5|6454.5|6448.5|6462.5|6456.5|6450.5|6444.5|633
1685951400000|2023-06-05 07:50:00|6455.5|6449.5|6455.5|6449.5|6459.5|6453.5|6453.5|6447.5|1415
1685951700000|2023-06-05 07:55:00|6454.5|6448.5|6456.5|6450.5|6459.5|6453.5|6454.5|6448.5|1263
1685952000000|2023-06-05 08:00:00|6456.1|6450.1|6461.1|6455.1|6464.1|6458.1|6455.1|6449.1|2223
1685952300000|2023-06-05 08:05:00|6462.1|6456.1|6466.1|6460.1|6472.1|6466.1|6460.1|6454.1|1903
1685952600000|2023-06-05 08:10:00|6467.1|6461.1|6468.1|6462.1|6471.1|6465.1|6466.1|6460.1|1381
1685952900000|2023-06-05 08:15:00|6469.1|6463.1|6467.1|6461.1|6471.1|6465.1|6466.1|6460.1|1106
1685953200000|2023-06-05 08:20:00|6468.1|6462.1|6466.1|6460.1|6470.1|6464.1|6466.1|6460.1|601
1685953500000|2023-06-05 08:25:00|6465.1|6459.1|6463.1|6457.1|6465.1|6459.1|6461.1|6455.1|523
1685953800000|2023-06-05 08:30:00|6468.1|6450.1|6468.9|6450.9|6470.5|6452.5|6467.3|6449.3|0
1685954100000|2023-06-05 08:35:00|6468.7|6450.7|6468.6|6450.6|6468.8|6450.8|6467.6|6449.6|0
1685954400000|2023-06-05 08:40:00|6468.5|6450.5|6468.3|6450.3|6468.7|6450.7|6467.6|6449.6|0
1685954700000|2023-06-05 08:45:00|6468.4|6450.4|6468|6450|6468.4|6450.4|6467.4|6449.4|0
1685955000000|2023-06-05 08:50:00|6468.1|6450.1|6467.5|6449.5|6468.3|6450.3|6466.7|6448.7|0
1685955300000|2023-06-05 08:55:00|6467.3|6449.3|6467.8|6449.8|6467.9|6449.9|6467.1|6449.1|0
1685955600000|2023-06-05 09:00:00|6468.1|6450.1|6467.4|6449.4|6468.7|6450.7|6467.4|6449.4|0
1685955900000|2023-06-05 09:05:00|6467.3|6449.3|6467.4|6449.4|6467.9|6449.9|6466.5|6448.5|0
1685956200000|2023-06-05 09:10:00|6467.6|6449.6|6467.6|6449.6|6467.9|6449.9|6467.2|6449.2|0
1685956500000|2023-06-05 09:15:00|6467.5|6449.5|6448.1|6442.1|6467.5|6451.1|6448.1|6442.1|184
1685956800000|2023-06-05 09:20:00|6447.1|6441.1|6442.1|6436.1|6449.1|6443.1|6441.1|6435.1|167
1685957100000|2023-06-05 09:25:00|6441.1|6435.1|6438.1|6432.1|6442.1|6436.1|6438.1|6432.1|314
1685957400000|2023-06-05 09:30:00|6439.1|6433.1|6446.1|6440.1|6447.1|6441.1|6439.1|6433.1|131
1685957700000|2023-06-05 09:35:00|6447.1|6441.1|6450.1|6444.1|6452.1|6446.1|6446.1|6440.1|72
1685958000000|2023-06-05 09:40:00|6451.1|6445.1|6449.1|6443.1|6452.1|6446.1|6449.1|6443.1|64
1685958300000|2023-06-05 09:45:00|6450.1|6444.1|6455.1|6449.1|6455.1|6449.1|6449.1|6443.1|53
1685958600000|2023-06-05 09:50:00|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|42
1685958900000|2023-06-05 09:55:00|6453.1|6447.1|6452.1|6446.1|6454.1|6448.1|6452.1|6446.1|54
1685959200000|2023-06-05 10:00:00|6452.6|6446.6|6455.6|6449.6|6456.1|6450.1|6452.1|6446.1|63
1685959500000|2023-06-05 10:05:00|6456.1|6450.1|6456.6|6450.6|6456.6|6450.6|6455.6|6449.6|130
1685959800000|2023-06-05 10:10:00|6456.1|6450.1|6453.6|6447.6|6456.1|6450.1|6453.6|6447.6|66
1685960100000|2023-06-05 10:15:00|6454.6|6448.6|6453.1|6447.1|6455.6|6449.6|6452.6|6446.6|17
1685960400000|2023-06-05 10:20:00|6452.6|6446.6|6451.6|6445.6|6453.6|6447.6|6451.1|6445.1|20
1685960700000|2023-06-05 10:25:00|6452.1|6446.1|6454.6|6448.6|6454.6|6448.6|6451.6|6445.6|83
1685961000000|2023-06-05 10:30:00|6455.1|6449.1|6455.6|6449.6|6456.1|6450.1|6454.6|6448.6|55
1685961300000|2023-06-05 10:35:00|6455.1|6449.1|6455.6|6449.6|6455.6|6449.6|6454.6|6448.6|15
1685961600000|2023-06-05 10:40:00|6455.1|6449.1|6455.6|6449.6|6456.1|6450.1|6452.6|6446.6|75
1685961900000|2023-06-05 10:45:00|6454.6|6448.6|6459.6|6453.6|6459.6|6453.6|6454.6|6448.6|84
1685962200000|2023-06-05 10:50:00|6460.1|6454.1|6460.6|6454.6|6461.1|6455.1|6459.6|6453.6|16
1685962500000|2023-06-05 10:55:00|6461.1|6455.1|6464.1|6458.1|6466.6|6460.6|6460.6|6454.6|156
1685962800000|2023-06-05 11:00:00|6464.6|6458.6|6466.1|6460.1|6468.1|6462.1|6464.6|6458.6|35
1685963100000|2023-06-05 11:05:00|6466.6|6460.6|6465.1|6459.1|6466.6|6460.6|6464.6|6458.6|11
1685963400000|2023-06-05 11:10:00|6464.6|6458.6|6464.6|6458.6|6465.1|6459.1|6463.6|6457.6|18
1685963700000|2023-06-05 11:15:00|6464.1|6458.1|6464.6|6458.6|6465.1|6459.1|6462.6|6456.6|19
1685964000000|2023-06-05 11:20:00|6465.1|6459.1|6460.1|6454.1|6465.6|6459.6|6459.6|6453.6|31
1685964300000|2023-06-05 11:25:00|6460.6|6454.6|6459.1|6453.1|6461.1|6455.1|6458.6|6452.6|25
1685964600000|2023-06-05 11:30:00|6458.6|6452.6|6457.6|6451.6|6459.6|6453.6|6457.6|6451.6|11
1685964900000|2023-06-05 11:35:00|6458.1|6452.1|6455.6|6449.6|6458.6|6452.6|6455.6|6449.6|49
1685965200000|2023-06-05 11:40:00|6455.1|6449.1|6454.6|6448.6|6455.6|6449.6|6454.6|6448.6|39
1685965500000|2023-06-05 11:45:00|6455.1|6449.1|6454.6|6448.6|6455.6|6449.6|6453.6|6447.6|18
1685965800000|2023-06-05 11:50:00|6454.1|6448.1|6457.6|6451.6|6457.6|6451.6|6454.1|6448.1|10
1685966100000|2023-06-05 11:55:00|6458.6|6452.6|6456.1|6450.1|6458.6|6452.6|6455.6|6449.6|3
1685966400000|2023-06-05 12:00:00|6455.6|6449.6|6453.6|6447.6|6455.6|6449.6|6452.1|6446.1|46
1685966700000|2023-06-05 12:05:00|6453.1|6447.1|6457.6|6451.6|6458.6|6452.6|6453.1|6447.1|21
1685967000000|2023-06-05 12:10:00|6458.1|6452.1|6456.6|6450.6|6458.6|6452.6|6455.6|6449.6|32
1685967300000|2023-06-05 12:15:00|6457.1|6451.1|6454.6|6448.6|6457.1|6451.1|6453.6|6447.6|19
1685967600000|2023-06-05 12:20:00|6454.1|6448.1|6454.1|6448.1|6455.1|6449.1|6453.6|6447.6|5
1685967900000|2023-06-05 12:25:00|6454.6|6448.6|6454.1|6448.1|6454.6|6448.6|6452.6|6446.6|25
1685968200000|2023-06-05 12:30:00|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6452.6|6446.6|35
1685968500000|2023-06-05 12:35:00|6455.6|6449.6|6453.6|6447.6|6455.6|6449.6|6452.6|6446.6|112
1685968800000|2023-06-05 12:40:00|6453.1|6447.1|6453.6|6447.6|6453.6|6447.6|6452.6|6446.6|63
1685969100000|2023-06-05 12:45:00|6454.1|6448.1|6453.6|6447.6|6454.6|6448.6|6453.6|6447.6|71
1685969400000|2023-06-05 12:50:00|6453.1|6447.1|6453.6|6447.6|6453.6|6447.6|6451.6|6445.6|55
1685969700000|2023-06-05 12:55:00|6454.1|6448.1|6454.6|6448.6|6454.6|6448.6|6453.6|6447.6|132
1685970000000|2023-06-05 13:00:00|6455.1|6449.1|6457.6|6451.6|6457.6|6451.6|6453.6|6447.6|110
1685970300000|2023-06-05 13:05:00|6458.6|6452.6|6461.1|6455.1|6461.6|6455.6|6457.6|6451.6|21
1685970600000|2023-06-05 13:10:00|6461.6|6455.6|6457.6|6451.6|6461.6|6455.6|6456.6|6450.6|59
1685970900000|2023-06-05 13:15:00|6458.1|6452.1|6460.1|6454.1|6460.1|6454.1|6457.1|6451.1|31
1685971200000|2023-06-05 13:20:00|6460.6|6454.6|6457.1|6451.1|6460.6|6454.6|6456.6|6450.6|22
1685971500000|2023-06-05 13:25:00|6457.6|6451.6|6455.6|6449.6|6457.6|6451.6|6453.6|6447.6|76
1685971800000|2023-06-05 13:30:00|6456.1|6450.1|6454.6|6448.6|6458.6|6452.6|6447.6|6441.6|647
1685972100000|2023-06-05 13:35:00|6454.1|6448.1|6452.1|6446.1|6456.6|6450.6|6447.6|6441.6|395
1685972400000|2023-06-05 13:40:00|6451.6|6445.6|6454.1|6448.1|6456.6|6450.6|6446.6|6440.6|316
1685972700000|2023-06-05 13:45:00|6453.6|6447.6|6463.1|6457.1|6463.1|6457.1|6451.1|6445.1|317
1685973000000|2023-06-05 13:50:00|6462.6|6456.6|6458.1|6452.1|6462.6|6456.6|6455.6|6449.6|354
1685973300000|2023-06-05 13:55:00|6458.6|6452.6|6449.1|6443.1|6458.6|6452.6|6444.6|6438.6|548
1685973600000|2023-06-05 14:00:00|6449.6|6443.6|6457.1|6451.1|6462.6|6456.6|6446.1|6440.1|652
1685973900000|2023-06-05 14:05:00|6457.6|6451.6|6457.6|6451.6|6470.6|6464.6|6456.6|6450.6|499
1685974200000|2023-06-05 14:10:00|6456.6|6450.6|6444.1|6438.1|6462.6|6456.6|6441.6|6435.6|380
1685974500000|2023-06-05 14:15:00|6444.6|6438.6|6435.6|6429.6|6445.6|6439.6|6432.1|6426.1|393
1685974800000|2023-06-05 14:20:00|6436.1|6430.1|6433.6|6427.6|6440.6|6434.6|6430.6|6424.6|412
1685975100000|2023-06-05 14:25:00|6434.1|6428.1|6439.1|6433.1|6439.6|6433.6|6432.1|6426.1|358
1685975400000|2023-06-05 14:30:00|6438.6|6432.6|6435.6|6429.6|6440.6|6434.6|6428.6|6422.6|273
1685975700000|2023-06-05 14:35:00|6436.1|6430.1|6447.1|6441.1|6447.1|6441.1|6434.6|6428.6|134
1685976000000|2023-06-05 14:40:00|6447.6|6441.6|6452.6|6446.6|6453.6|6447.6|6446.6|6440.6|411
1685976300000|2023-06-05 14:45:00|6452.1|6446.1|6457.6|6451.6|6457.6|6451.6|6449.6|6443.6|194
1685976600000|2023-06-05 14:50:00|6456.6|6450.6|6451.6|6445.6|6456.6|6450.6|6446.1|6440.1|392
1685976900000|2023-06-05 14:55:00|6452.1|6446.1|6448.6|6442.6|6453.6|6447.6|6446.6|6440.6|174
1685977200000|2023-06-05 15:00:00|6448.1|6442.1|6455.1|6449.1|6456.6|6450.6|6447.1|6441.1|183
1685977500000|2023-06-05 15:05:00|6454.6|6448.6|6445.6|6439.6|6455.6|6449.6|6443.1|6437.1|266
1685977800000|2023-06-05 15:10:00|6445.1|6439.1|6443.6|6437.6|6449.1|6443.1|6442.6|6436.6|78
1685978100000|2023-06-05 15:15:00|6444.1|6438.1|6444.1|6438.1|6447.1|6441.1|6441.6|6435.6|106
1685978400000|2023-06-05 15:20:00|6444.6|6438.6|6443.6|6437.6|6448.1|6442.1|6441.6|6435.6|251
1685978700000|2023-06-05 15:25:00|6443.1|6437.1|6442.6|6436.6|6447.1|6441.1|6441.6|6435.6|193
1685979000000|2023-06-05 15:30:00|6443.6|6437.6|6445.6|6439.6|6448.1|6442.1|6443.1|6437.1|175
1685979300000|2023-06-05 15:35:00|6445.1|6439.1|6442.6|6436.6|6447.1|6441.1|6440.6|6434.6|144
1685979600000|2023-06-05 15:40:00|6441.6|6435.6|6445.6|6439.6|6446.1|6440.1|6440.6|6434.6|176
1685979900000|2023-06-05 15:45:00|6446.1|6440.1|6453.6|6447.6|6454.6|6448.6|6445.6|6439.6|50
1685980200000|2023-06-05 15:50:00|6453.1|6447.1|6447.6|6441.6|6454.1|6448.1|6447.6|6441.6|21
1685980500000|2023-06-05 15:55:00|6448.6|6442.6|6455.1|6449.1|6455.6|6449.6|6448.6|6442.6|52
1685980800000|2023-06-05 16:00:00|6457.1|6451.1|6456.1|6450.1|6459.1|6453.1|6455.1|6449.1|85
1685981100000|2023-06-05 16:05:00|6457.1|6451.1|6466.1|6460.1|6466.1|6460.1|6457.1|6451.1|76
1685981400000|2023-06-05 16:10:00|6467.1|6461.1|6468.1|6462.1|6468.1|6462.1|6464.1|6458.1|143
1685981700000|2023-06-05 16:15:00|6469.1|6463.1|6469.1|6463.1|6470.1|6464.1|6468.1|6462.1|67
1685982000000|2023-06-05 16:20:00|6468.1|6462.1|6467.1|6461.1|6469.1|6463.1|6466.1|6460.1|11
1685982300000|2023-06-05 16:25:00|6468.1|6462.1|6472.1|6466.1|6472.1|6466.1|6467.1|6461.1|88
1685982600000|2023-06-05 16:30:00|6473.1|6467.1|6470.1|6464.1|6475.1|6469.1|6470.1|6464.1|42
1685982900000|2023-06-05 16:35:00|6469.1|6463.1|6471.1|6465.1|6471.1|6465.1|6468.1|6462.1|63
1685983200000|2023-06-05 16:40:00|6470.1|6464.1|6471.1|6465.1|6471.1|6465.1|6469.1|6463.1|60
1685983500000|2023-06-05 16:45:00|6470.1|6464.1|6470.1|6464.1|6473.1|6467.1|6470.1|6464.1|87
1685983800000|2023-06-05 16:50:00|6471.1|6465.1|6472.1|6466.1|6473.1|6467.1|6471.1|6465.1|57
1685984100000|2023-06-05 16:55:00|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|6471.1|6465.1|76
1685984400000|2023-06-05 17:00:00|6472.1|6466.1|6467.1|6461.1|6473.1|6467.1|6467.1|6461.1|89
1685984700000|2023-06-05 17:05:00|6466.1|6460.1|6467.1|6461.1|6467.1|6461.1|6464.1|6458.1|75
1685985000000|2023-06-05 17:10:00|6466.1|6460.1|6465.1|6459.1|6467.1|6461.1|6463.1|6457.1|80
1685985300000|2023-06-05 17:15:00|6464.1|6458.1|6466.1|6460.1|6466.1|6460.1|6463.1|6457.1|127
1685985600000|2023-06-05 17:20:00|6468.1|6462.1|6470.1|6464.1|6470.1|6464.1|6468.1|6462.1|40
1685985900000|2023-06-05 17:25:00|6469.1|6463.1|6465.1|6459.1|6469.1|6463.1|6463.1|6457.1|60
1685986200000|2023-06-05 17:30:00|6464.1|6458.1|6467.1|6461.1|6469.1|6463.1|6463.1|6457.1|88
1685986500000|2023-06-05 17:35:00|6468.1|6462.1|6464.1|6458.1|6468.1|6462.1|6463.1|6457.1|74
1685986800000|2023-06-05 17:40:00|6465.1|6459.1|6467.1|6461.1|6468.1|6462.1|6464.1|6458.1|54
1685987100000|2023-06-05 17:45:00|6468.1|6462.1|6468.1|6462.1|6471.1|6465.1|6468.1|6462.1|27
1685987400000|2023-06-05 17:50:00|6469.1|6463.1|6471.1|6465.1|6471.1|6465.1|6468.1|6462.1|62
1685987700000|2023-06-05 17:55:00|6472.1|6466.1|6475.1|6469.1|6476.1|6470.1|6471.1|6465.1|56
1685988000000|2023-06-05 18:00:00|6474.1|6468.1|6476.1|6470.1|6477.1|6471.1|6474.1|6468.1|28
1685988300000|2023-06-05 18:05:00|6474.1|6468.1|6472.1|6466.1|6474.1|6468.1|6470.1|6464.1|116
1685988600000|2023-06-05 18:10:00|6473.1|6467.1|6471.1|6465.1|6473.1|6467.1|6470.1|6464.1|42
1685988900000|2023-06-05 18:15:00|6472.1|6466.1|6473.1|6467.1|6473.1|6467.1|6470.1|6464.1|23
1685989200000|2023-06-05 18:20:00|6472.1|6466.1|6470.1|6464.1|6473.1|6467.1|6470.1|6464.1|17
1685989500000|2023-06-05 18:25:00|6471.1|6465.1|6472.1|6466.1|6473.1|6467.1|6469.1|6463.1|77
1685989800000|2023-06-05 18:30:00|6471.1|6465.1|6464.1|6458.1|6471.1|6465.1|6464.1|6458.1|294
1685990100000|2023-06-05 18:35:00|6466.1|6460.1|6468.1|6462.1|6472.1|6466.1|6466.1|6460.1|150
1685990400000|2023-06-05 18:40:00|6467.1|6461.1|6474.1|6468.1|6475.1|6469.1|6466.1|6460.1|65
1685990700000|2023-06-05 18:45:00|6475.1|6469.1|6474.1|6468.1|6476.1|6470.1|6471.1|6465.1|298
1685991000000|2023-06-05 18:50:00|6475.1|6469.1|6482.1|6476.1|6483.1|6477.1|6473.1|6467.1|329
1685991300000|2023-06-05 18:55:00|6483.1|6477.1|6495.2|6477.2|6495.2|6487.1|6483.1|6477.1|502
1685991600000|2023-06-05 19:00:00|6495.1|6477.1|6484.9|6466.9|6496.3|6478.3|6484.5|6466.5|0
1685991900000|2023-06-05 19:05:00|6484.8|6466.8|6484.5|6466.5|6486.6|6468.6|6483.3|6465.3|0
1685992200000|2023-06-05 19:10:00|6484.6|6466.6|6489|6471|6489|6471|6484.4|6466.4|0
1685992500000|2023-06-05 19:15:00|6489.1|6471.1|6487.8|6469.8|6489.2|6471.2|6487.6|6469.6|0
1685992800000|2023-06-05 19:20:00|6487.7|6469.7|6496.2|6478.2|6496.3|6478.3|6487.7|6469.7|0
1685993100000|2023-06-05 19:25:00|6496.3|6478.3|6494|6476|6496.9|6478.9|6493.7|6475.7|0
1685993400000|2023-06-05 19:30:00|6493.9|6475.9|6491.4|6473.4|6493.9|6475.9|6490.4|6472.4|0
1685993700000|2023-06-05 19:35:00|6491.3|6473.3|6492.7|6474.7|6492.8|6474.8|6490.9|6472.9|0
1685994000000|2023-06-05 19:40:00|6492.8|6474.8|6490.5|6472.5|6494.8|6476.8|6490.1|6472.1|0
1685994300000|2023-06-05 19:45:00|6490.4|6472.4|6490.7|6472.7|6490.7|6472.7|6488|6470|0
1685994600000|2023-06-05 19:50:00|6490.6|6472.6|6489.1|6471.1|6490.9|6472.9|6488.3|6470.3|0
1685994900000|2023-06-05 19:55:00|6488.9|6470.9|6488.4|6470.4|6489.8|6471.8|6485.3|6467.3|0
1685995200000|2023-06-05 20:00:00|6488.9|6470.9|6488.8|6470.8|6490.3|6472.3|6488|6470|0
1685995500000|2023-06-05 20:05:00|6488.6|6470.6|6488.8|6470.8|6488.9|6470.9|6488|6470|0
1685995800000|2023-06-05 20:10:00|6488.7|6470.7|6489.5|6471.5|6489.5|6471.5|6488.3|6470.3|0
1685996100000|2023-06-05 20:15:00|6489.8|6471.8|6490|6472|6490.3|6472.3|6489.5|6471.5|0
1685996400000|2023-06-05 20:20:00|6489.8|6471.8|6489.3|6471.3|6490.8|6472.8|6488.7|6470.7|0
1685996700000|2023-06-05 20:25:00|6489.4|6471.4|6489.5|6471.5|6489.8|6471.8|6488.9|6470.9|0
1685997000000|2023-06-05 20:30:00|6489.8|6471.8|6489.8|6471.8|6489.8|6471.8|6489.3|6471.3|0
1685997300000|2023-06-05 20:35:00|6489.7|6471.7|6490.3|6472.3|6490.3|6472.3|6489.5|6471.5|0
1685997600000|2023-06-05 20:40:00|6490.1|6472.1|6490.8|6472.8|6490.8|6472.8|6489.8|6471.8|0
1685997900000|2023-06-05 20:45:00|6490.7|6472.7|6491|6473|6491.3|6473.3|6490.5|6472.5|0
1685998200000|2023-06-05 20:50:00|6490.8|6472.8|6490.2|6472.2|6490.8|6472.8|6489.5|6471.5|0
1685998500000|2023-06-05 20:55:00|6490.1|6472.1|6487.7|6469.7|6490.5|6472.5|6487.4|6469.4|0
1685998800000|2023-06-05 21:00:00|6487.5|6469.5|6488.4|6470.4|6488.4|6470.4|6487.5|6469.5|0
1685999100000|2023-06-05 21:05:00|6488.5|6470.5|6488.5|6470.5|6488.8|6470.8|6488.2|6470.2|0
1685999400000|2023-06-05 21:10:00|6488.3|6470.3|6488.6|6470.6|6488.9|6470.9|6488.3|6470.3|0
1685999700000|2023-06-05 21:15:00|6488.5|6470.5|6488.7|6470.7|6489|6471|6488.5|6470.5|0
1686000000000|2023-06-05 21:20:00|6488.8|6470.8|6488.8|6470.8|6489.4|6471.4|6488.7|6470.7|0
1686000300000|2023-06-05 21:25:00|6488.7|6470.7|6488.6|6470.6|6488.7|6470.7|6488.6|6470.6|0
1686000600000|2023-06-05 21:30:00|6488.7|6470.7|6488.7|6470.7|6488.7|6470.7|6488.7|6470.7|0
1686000900000|2023-06-05 21:35:00|6488.6|6470.6|6488.7|6470.7|6488.9|6470.9|6488.6|6470.6|0
1686001500000|2023-06-05 21:45:00|6488.6|6470.6|6488.6|6470.6|6488.6|6470.6|6488.6|6470.6|0
1686001800000|2023-06-05 21:50:00|6488.5|6470.5|6488.7|6470.7|6488.7|6470.7|6488.5|6470.5|0
1686002100000|2023-06-05 21:55:00|6488.6|6470.6|6488.3|6470.3|6488.6|6470.6|6488.3|6470.3|0
1686002400000|2023-06-05 22:00:00|6486.8|6468.8|6487|6469|6487.4|6469.4|6485.5|6467.5|0
1686002700000|2023-06-05 22:05:00|6487.1|6469.1|6486.3|6468.3|6487.1|6469.1|6485.8|6467.8|0
1686003000000|2023-06-05 22:10:00|6486.5|6468.5|6485.3|6467.3|6487.5|6469.5|6485.1|6467.1|0
1686003300000|2023-06-05 22:15:00|6485.4|6467.4|6484.5|6466.5|6485.5|6467.5|6484.3|6466.3|0
1686003600000|2023-06-05 22:20:00|6484.4|6466.4|6485.1|6467.1|6485.5|6467.5|6484|6466|0
1686003900000|2023-06-05 22:25:00|6485|6467|6485.3|6467.3|6485.5|6467.5|6485|6467|0
1686004200000|2023-06-05 22:30:00|6485.5|6467.5|6483.8|6465.8|6485.5|6467.5|6483.5|6465.5|0
1686004500000|2023-06-05 22:35:00|6484|6466|6484.3|6466.3|6484.5|6466.5|6484|6466|0
1686004800000|2023-06-05 22:40:00|6484.4|6466.4|6484|6466|6484.5|6466.5|6483|6465|0
1686005100000|2023-06-05 22:45:00|6484.1|6466.1|6483.8|6465.8|6484.3|6466.3|6483.5|6465.5|0
1686005400000|2023-06-05 22:50:00|6483.9|6465.9|6484.5|6466.5|6485|6467|6483.9|6465.9|0
1686005700000|2023-06-05 22:55:00|6484.3|6466.3|6483.3|6465.3|6484.5|6466.5|6483.3|6465.3|0
1686006000000|2023-06-05 23:00:00|6483.5|6465.5|6484.3|6466.3|6484.3|6466.3|6483.3|6465.3|0
1686006300000|2023-06-05 23:05:00|6484.5|6466.5|6485|6467|6485|6467|6484.5|6466.5|0
1686006600000|2023-06-05 23:10:00|6485.1|6467.1|6484.5|6466.5|6485.1|6467.1|6484.3|6466.3|0
1686006900000|2023-06-05 23:15:00|6484.4|6466.4|6484.8|6466.8|6485.5|6467.5|6484.3|6466.3|0
1686007200000|2023-06-05 23:20:00|6485|6467|6484.9|6466.9|6485.8|6467.8|6484.8|6466.8|0
1686007500000|2023-06-05 23:25:00|6484.8|6466.8|6484.8|6466.8|6485.3|6467.3|6484.5|6466.5|0
1686007800000|2023-06-05 23:30:00|6485|6467|6485.3|6467.3|6485.3|6467.3|6484.8|6466.8|0
1686008100000|2023-06-05 23:35:00|6485.4|6467.4|6484.5|6466.5|6485.5|6467.5|6484.5|6466.5|0
1686008400000|2023-06-05 23:40:00|6484.3|6466.3|6482.3|6464.3|6484.3|6466.3|6482.3|6464.3|0
1686008700000|2023-06-05 23:45:00|6482.5|6464.5|6482|6464|6482.8|6464.8|6481.8|6463.8|0
1686009000000|2023-06-05 23:50:00|6482.1|6464.1|6482.3|6464.3|6482.5|6464.5|6481.8|6463.8|0
1686009300000|2023-06-05 23:55:00|6482.4|6464.4|6483.5|6465.5|6483.5|6465.5|6482.3|6464.3|0
1686009600000|2023-06-06 00:00:00|6483.8|6465.8|6483.8|6465.8|6484.5|6466.5|6483.3|6465.3|0
1686009900000|2023-06-06 00:05:00|6483.6|6465.6|6483.2|6465.2|6484|6466|6482.8|6464.8|0
1686010200000|2023-06-06 00:10:00|6483|6465|6482.8|6464.8|6483.5|6465.5|6482.7|6464.7|0
1686010500000|2023-06-06 00:15:00|6483|6465|6482.7|6464.7|6483.9|6465.9|6482.1|6464.1|0
1686010800000|2023-06-06 00:20:00|6482.8|6464.8|6482.7|6464.7|6483|6465|6482.4|6464.4|0
1686011100000|2023-06-06 00:25:00|6482.5|6464.5|6483.9|6465.9|6484.2|6466.2|6482.4|6464.4|0
1686011400000|2023-06-06 00:30:00|6484|6466|6484.7|6466.7|6485.6|6467.6|6483.9|6465.9|0
1686011700000|2023-06-06 00:35:00|6484.6|6466.6|6484.8|6466.8|6484.8|6466.8|6484.3|6466.3|0
1686012000000|2023-06-06 00:40:00|6484.9|6466.9|6485.8|6467.8|6486|6468|6484.8|6466.8|0
1686012300000|2023-06-06 00:45:00|6485.6|6467.6|6485.8|6467.8|6485.8|6467.8|6484.8|6466.8|0
1686012600000|2023-06-06 00:50:00|6485.7|6467.7|6485.9|6467.9|6486.4|6468.4|6485.7|6467.7|0
1686012900000|2023-06-06 00:55:00|6486.1|6468.1|6486.3|6468.3|6486.8|6468.8|6485.7|6467.7|0
1686013200000|2023-06-06 01:00:00|6486.1|6468.1|6487|6469|6487.2|6469.2|6485.9|6467.9|0
1686013500000|2023-06-06 01:05:00|6487.1|6469.1|6487.5|6469.5|6487.5|6469.5|6487|6469|0
1686013800000|2023-06-06 01:10:00|6487.4|6469.4|6488.7|6470.7|6489.2|6471.2|6487.3|6469.3|0
1686014100000|2023-06-06 01:15:00|6488.8|6470.8|6476.1|6470.1|6488.8|6477.1|6471.1|6465.1|1202
1686014400000|2023-06-06 01:20:00|6474.1|6468.1|6465.1|6459.1|6478.1|6472.1|6461.1|6455.1|811
1686014700000|2023-06-06 01:25:00|6466.1|6460.1|6466.1|6460.1|6469.1|6463.1|6465.1|6459.1|319
1686015000000|2023-06-06 01:30:00|6465.1|6459.1|6469.1|6463.1|6473.1|6467.1|6448.1|6442.1|2715
1686015300000|2023-06-06 01:35:00|6468.1|6462.1|6487.1|6481.1|6490.1|6484.1|6460.1|6454.1|2376
1686015600000|2023-06-06 01:40:00|6489.1|6483.1|6486.1|6480.1|6512.1|6506.1|6485.1|6479.1|2369
1686015900000|2023-06-06 01:45:00|6485.1|6479.1|6469.1|6463.1|6502.1|6496.1|6467.1|6461.1|1837
1686016200000|2023-06-06 01:50:00|6468.1|6462.1|6488.1|6482.1|6494.1|6488.1|6466.1|6460.1|1090
1686016500000|2023-06-06 01:55:00|6487.1|6481.1|6525.1|6519.1|6528.1|6522.1|6486.1|6480.1|1742
1686016800000|2023-06-06 02:00:00|6526.1|6520.1|6522.1|6516.1|6536.1|6530.1|6508.1|6502.1|2111
1686017100000|2023-06-06 02:05:00|6523.1|6517.1|6549.1|6543.1|6549.1|6543.1|6520.1|6514.1|2219
1686017400000|2023-06-06 02:10:00|6550.1|6544.1|6574.1|6568.1|6576.1|6570.1|6549.1|6543.1|4719
1686017700000|2023-06-06 02:15:00|6575.1|6569.1|6576.1|6570.1|6586.1|6580.1|6565.1|6559.1|2805
1686018000000|2023-06-06 02:20:00|6577.1|6571.1|6571.1|6565.1|6593.1|6587.1|6571.1|6565.1|2533
1686018300000|2023-06-06 02:25:00|6572.1|6566.1|6559.1|6553.1|6574.1|6568.1|6555.1|6549.1|2192
1686018600000|2023-06-06 02:30:00|6560.1|6554.1|6573.1|6567.1|6573.1|6567.1|6547.1|6541.1|1726
1686018900000|2023-06-06 02:35:00|6572.1|6566.1|6559.1|6553.1|6576.1|6570.1|6554.1|6548.1|1052
1686019200000|2023-06-06 02:40:00|6560.1|6554.1|6571.1|6565.1|6578.1|6572.1|6560.1|6554.1|1233
1686019500000|2023-06-06 02:45:00|6570.1|6564.1|6569.1|6563.1|6577.1|6571.1|6566.1|6560.1|1241
1686019800000|2023-06-06 02:50:00|6571.1|6565.1|6589.1|6583.1|6589.1|6583.1|6571.1|6565.1|1452
1686020100000|2023-06-06 02:55:00|6588.1|6582.1|6578.1|6572.1|6591.1|6585.1|6575.1|6569.1|1184
1686020400000|2023-06-06 03:00:00|6579.1|6573.1|6567.1|6561.1|6582.1|6576.1|6560.1|6554.1|1620
1686020700000|2023-06-06 03:05:00|6566.1|6560.1|6568.1|6562.1|6574.1|6568.1|6563.1|6557.1|1212
1686021000000|2023-06-06 03:10:00|6567.1|6561.1|6570.1|6564.1|6577.1|6571.1|6565.1|6559.1|944
1686021300000|2023-06-06 03:15:00|6571.1|6565.1|6556.1|6550.1|6572.1|6566.1|6555.1|6549.1|944
1686021600000|2023-06-06 03:20:00|6557.1|6551.1|6549.1|6543.1|6557.1|6551.1|6545.1|6539.1|1115
1686021900000|2023-06-06 03:25:00|6548.1|6542.1|6552.1|6546.1|6554.1|6548.1|6547.1|6541.1|970
1686022200000|2023-06-06 03:30:00|6551.1|6545.1|6529.1|6523.1|6551.1|6545.1|6526.1|6520.1|1267
1686022500000|2023-06-06 03:35:00|6530.1|6524.1|6508.5|6502.5|6532.5|6526.5|6507.5|6501.5|2122
1686022800000|2023-06-06 03:40:00|6509.5|6503.5|6525.5|6519.5|6525.5|6519.5|6508.5|6502.5|1019
1686023100000|2023-06-06 03:45:00|6524.5|6518.5|6522.5|6516.5|6526.5|6520.5|6516.5|6510.5|1670
1686023400000|2023-06-06 03:50:00|6523.5|6517.5|6529.5|6523.5|6530.5|6524.5|6521.5|6515.5|450
1686023700000|2023-06-06 03:55:00|6528.5|6522.5|6530.5|6524.5|6532.5|6526.5|6528.5|6522.5|380
1686024000000|2023-06-06 04:00:00|6536.5|6518.5|6536.1|6518.1|6536.8|6518.8|6536.1|6518.1|2
1686024300000|2023-06-06 04:05:00|6536.3|6518.3|6537.4|6519.4|6537.8|6519.8|6536.3|6518.3|0
1686024600000|2023-06-06 04:10:00|6537.3|6519.3|6538|6520|6538.2|6520.2|6537.3|6519.3|0
1686024900000|2023-06-06 04:15:00|6537.8|6519.8|6537.2|6519.2|6537.8|6519.8|6537.2|6519.2|0
1686025200000|2023-06-06 04:20:00|6537.4|6519.4|6538.2|6520.2|6538.2|6520.2|6537.2|6519.2|0
1686025500000|2023-06-06 04:25:00|6538.3|6520.3|6538.8|6520.8|6539.2|6521.2|6538.2|6520.2|0
1686025800000|2023-06-06 04:30:00|6538.6|6520.6|6540.2|6522.2|6540.4|6522.4|6537.6|6519.6|0
1686026100000|2023-06-06 04:35:00|6540.4|6522.4|6539.6|6521.6|6540.9|6522.9|6539.4|6521.4|0
1686026400000|2023-06-06 04:40:00|6539.5|6521.5|6540.1|6522.1|6540.4|6522.4|6539.3|6521.3|0
1686026700000|2023-06-06 04:45:00|6540|6522|6539.9|6521.9|6540.1|6522.1|6539.1|6521.1|0
1686027000000|2023-06-06 04:50:00|6540|6522|6539|6521|6540.1|6522.1|6539|6521|0
1686027300000|2023-06-06 04:55:00|6539.1|6521.1|6538.1|6520.1|6539.2|6521.2|6538|6520|32
1686027600000|2023-06-06 05:00:00|6538.3|6520.3|6541.5|6535.5|6544.5|6538.5|6529.5|6520.3|2335
1686027900000|2023-06-06 05:05:00|6540.5|6534.5|6548.5|6542.5|6553.5|6547.5|6539.5|6533.5|2338
1686028200000|2023-06-06 05:10:00|6546.5|6540.5|6548.5|6542.5|6555.5|6549.5|6546.5|6540.5|1138
1686028500000|2023-06-06 05:15:00|6549.5|6543.5|6552.5|6546.5|6554.5|6548.5|6543.5|6537.5|711
1686028800000|2023-06-06 05:20:00|6551.5|6545.5|6542.5|6536.5|6551.5|6545.5|6536.5|6530.5|594
1686029100000|2023-06-06 05:25:00|6541.5|6535.5|6534.5|6528.5|6542.5|6536.5|6529.5|6523.5|2211
1686029400000|2023-06-06 05:30:00|6533.5|6527.5|6543.5|6537.5|6543.5|6537.5|6528.5|6522.5|780
1686029700000|2023-06-06 05:35:00|6542.5|6536.5|6530.5|6524.5|6543.5|6537.5|6528.5|6522.5|557
1686030000000|2023-06-06 05:40:00|6531.5|6525.5|6526.5|6520.5|6532.5|6526.5|6516.5|6510.5|1299
1686030300000|2023-06-06 05:45:00|6525.5|6519.5|6520.5|6514.5|6526.5|6520.5|6518.5|6512.5|579
1686030600000|2023-06-06 05:50:00|6521.5|6515.5|6518.5|6512.5|6527.5|6521.5|6516.5|6510.5|587
1686030900000|2023-06-06 05:55:00|6517.5|6511.5|6509.5|6503.5|6517.5|6511.5|6508.5|6502.5|834
1686031200000|2023-06-06 06:00:00|6510.5|6504.5|6504.5|6498.5|6517.5|6511.5|6503.5|6497.5|1600
1686031500000|2023-06-06 06:05:00|6503.5|6497.5|6518.5|6512.5|6518.5|6512.5|6503.5|6497.5|1148
1686031800000|2023-06-06 06:10:00|6519.5|6513.5|6500.5|6494.5|6519.5|6513.5|6499.5|6493.5|893
1686032100000|2023-06-06 06:15:00|6499.5|6493.5|6502.5|6496.5|6502.5|6496.5|6492.5|6486.5|1167
1686032400000|2023-06-06 06:20:00|6501.5|6495.5|6496.5|6490.5|6502.5|6496.5|6492.5|6486.5|1114
1686032700000|2023-06-06 06:25:00|6497.5|6491.5|6491.5|6485.5|6502.5|6496.5|6490.5|6484.5|1481
1686033000000|2023-06-06 06:30:00|6490.5|6484.5|6488.5|6482.5|6492.5|6486.5|6481.5|6475.5|1548
1686033300000|2023-06-06 06:35:00|6486.5|6480.5|6469.5|6463.5|6490.5|6484.5|6468.5|6462.5|1633
1686033600000|2023-06-06 06:40:00|6468.5|6462.5|6476.5|6470.5|6479.5|6473.5|6467.5|6461.5|1662
1686033900000|2023-06-06 06:45:00|6475.5|6469.5|6470.5|6464.5|6484.5|6478.5|6470.5|6464.5|1097
1686034200000|2023-06-06 06:50:00|6469.5|6463.5|6472.5|6466.5|6476.5|6470.5|6465.5|6459.5|1312
1686034500000|2023-06-06 06:55:00|6473.5|6467.5|6471.5|6465.5|6475.5|6469.5|6462.5|6456.5|1073
1686034800000|2023-06-06 07:00:00|6472.5|6466.5|6472.5|6466.5|6477.5|6471.5|6467.5|6461.5|1121
1686035100000|2023-06-06 07:05:00|6471.5|6465.5|6469.5|6463.5|6475.5|6469.5|6466.5|6460.5|837
1686035400000|2023-06-06 07:10:00|6470.5|6464.5|6467.5|6461.5|6474.5|6468.5|6462.5|6456.5|865
1686035700000|2023-06-06 07:15:00|6468.5|6462.5|6472.5|6466.5|6474.5|6468.5|6467.5|6461.5|846
1686036000000|2023-06-06 07:20:00|6471.5|6465.5|6470.5|6464.5|6476.5|6470.5|6464.5|6458.5|1171
1686036300000|2023-06-06 07:25:00|6469.5|6463.5|6489.5|6483.5|6515.5|6509.5|6469.5|6463.5|8240
1686036600000|2023-06-06 07:30:00|6488.5|6482.5|6477.5|6471.5|6491.5|6485.5|6477.5|6471.5|1772
1686036900000|2023-06-06 07:35:00|6476.5|6470.5|6478.5|6472.5|6482.5|6476.5|6470.5|6464.5|1219
1686037200000|2023-06-06 07:40:00|6476.5|6470.5|6473.5|6467.5|6478.5|6472.5|6468.5|6462.5|932
1686037500000|2023-06-06 07:45:00|6472.5|6466.5|6474.5|6468.5|6478.5|6472.5|6468.5|6462.5|996
1686037800000|2023-06-06 07:50:00|6475.5|6469.5|6474.5|6468.5|6482.5|6476.5|6470.5|6464.5|1614
1686038100000|2023-06-06 07:55:00|6473.5|6467.5|6478.5|6472.5|6480.5|6474.5|6470.5|6464.5|1433
1686038400000|2023-06-06 08:00:00|6465.6|6459.6|6471.6|6465.6|6474.6|6468.6|6465.6|6459.6|1159
1686038700000|2023-06-06 08:05:00|6472.6|6466.6|6469.6|6463.6|6475.6|6469.6|6468.6|6462.6|1430
1686039000000|2023-06-06 08:10:00|6468.6|6462.6|6465.6|6459.6|6470.6|6464.6|6465.6|6459.6|1007
1686039300000|2023-06-06 08:15:00|6466.6|6460.6|6462.6|6456.6|6466.6|6460.6|6462.6|6456.6|1961
1686039600000|2023-06-06 08:20:00|6463.6|6457.6|6461.6|6455.6|6468.6|6462.6|6460.6|6454.6|766
1686039900000|2023-06-06 08:25:00|6462.6|6456.6|6462.6|6456.6|6466.6|6460.6|6459.6|6453.6|519
1686040200000|2023-06-06 08:30:00|6468.6|6450.6|6467.2|6449.2|6468.9|6450.9|6466.5|6448.5|0
1686040500000|2023-06-06 08:35:00|6467.4|6449.4|6468.7|6450.7|6469.6|6451.6|6467.2|6449.2|0
1686040800000|2023-06-06 08:40:00|6468.8|6450.8|6468.5|6450.5|6469.7|6451.7|6468.1|6450.1|0
1686041100000|2023-06-06 08:45:00|6468.6|6450.6|6467.2|6449.2|6469.1|6451.1|6467.1|6449.1|0
1686041400000|2023-06-06 08:50:00|6467.3|6449.3|6466.6|6448.6|6467.7|6449.7|6466.1|6448.1|0
1686041700000|2023-06-06 08:55:00|6466.5|6448.5|6465.7|6447.7|6466.5|6448.5|6464.7|6446.7|0
1686042000000|2023-06-06 09:00:00|6465.9|6447.9|6466.2|6448.2|6467.2|6449.2|6465.5|6447.5|0
1686042300000|2023-06-06 09:05:00|6466.3|6448.3|6464.8|6446.8|6467.7|6449.7|6464.6|6446.6|0
1686042600000|2023-06-06 09:10:00|6464.6|6446.6|6465.2|6447.2|6466|6448|6464.6|6446.6|0
1686042900000|2023-06-06 09:15:00|6459.6|6453.6|6460.6|6454.6|6463.6|6457.6|6455.6|6449.6|429
1686043200000|2023-06-06 09:20:00|6461.6|6455.6|6465.6|6459.6|6465.6|6459.6|6460.6|6454.6|93
1686043500000|2023-06-06 09:25:00|6466.6|6460.6|6468.6|6462.6|6469.6|6463.6|6465.6|6459.6|77
1686043800000|2023-06-06 09:30:00|6467.6|6461.6|6470.6|6464.6|6470.6|6464.6|6467.6|6461.6|104
1686044100000|2023-06-06 09:35:00|6467.6|6461.6|6468.6|6462.6|6469.6|6463.6|6464.6|6458.6|42
1686044400000|2023-06-06 09:40:00|6470.6|6464.6|6468.6|6462.6|6470.6|6464.6|6466.6|6460.6|70
1686044700000|2023-06-06 09:45:00|6469.6|6463.6|6470.6|6464.6|6470.6|6464.6|6469.6|6463.6|7
1686045000000|2023-06-06 09:50:00|6469.6|6463.6|6466.6|6460.6|6471.6|6465.6|6466.6|6460.6|53
1686045300000|2023-06-06 09:55:00|6465.6|6459.6|6468.6|6462.6|6468.6|6462.6|6465.6|6459.6|13
1686045600000|2023-06-06 10:00:00|6467.1|6461.1|6469.6|6463.6|6472.1|6466.1|6466.6|6460.6|227
1686045900000|2023-06-06 10:05:00|6469.1|6463.1|6470.6|6464.6|6471.1|6465.1|6468.6|6462.6|80
1686046200000|2023-06-06 10:10:00|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|2
1686046500000|2023-06-06 10:15:00|6469.1|6463.1|6464.1|6458.1|6470.1|6464.1|6464.1|6458.1|161
1686046800000|2023-06-06 10:20:00|6463.6|6457.6|6465.1|6459.1|6466.1|6460.1|6463.1|6457.1|62
1686047100000|2023-06-06 10:25:00|6465.6|6459.6|6465.1|6459.1|6466.1|6460.1|6465.1|6459.1|5
1686047400000|2023-06-06 10:30:00|6464.6|6458.6|6466.6|6460.6|6467.1|6461.1|6464.1|6458.1|21
1686047700000|2023-06-06 10:35:00|6467.1|6461.1|6471.6|6465.6|6472.1|6466.1|6467.1|6461.1|82
1686048000000|2023-06-06 10:40:00|6471.1|6465.1|6471.1|6465.1|6472.1|6466.1|6470.1|6464.1|27
1686048300000|2023-06-06 10:45:00|6471.6|6465.6|6472.1|6466.1|6476.1|6470.1|6471.1|6465.1|102
1686048600000|2023-06-06 10:50:00|6472.6|6466.6|6470.1|6464.1|6472.6|6466.6|6468.1|6462.1|155
1686048900000|2023-06-06 10:55:00|6470.6|6464.6|6473.1|6467.1|6474.1|6468.1|6470.1|6464.1|54
1686049200000|2023-06-06 11:00:00|6472.1|6466.1|6470.1|6464.1|6473.1|6467.1|6468.1|6462.1|85
1686049500000|2023-06-06 11:05:00|6469.6|6463.6|6469.6|6463.6|6469.6|6463.6|6468.1|6462.1|26
1686049800000|2023-06-06 11:10:00|6470.1|6464.1|6469.1|6463.1|6470.1|6464.1|6467.1|6461.1|79
1686050100000|2023-06-06 11:15:00|6468.6|6462.6|6470.1|6464.1|6470.1|6464.1|6468.1|6462.1|46
1686050400000|2023-06-06 11:20:00|6469.6|6463.6|6470.6|6464.6|6471.6|6465.6|6469.6|6463.6|44
1686050700000|2023-06-06 11:25:00|6470.1|6464.1|6473.1|6467.1|6473.1|6467.1|6470.1|6464.1|52
1686051000000|2023-06-06 11:30:00|6472.6|6466.6|6473.1|6467.1|6473.6|6467.6|6471.1|6465.1|26
1686051300000|2023-06-06 11:35:00|6473.6|6467.6|6474.1|6468.1|6474.1|6468.1|6472.6|6466.6|16
1686051600000|2023-06-06 11:40:00|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|6471.1|6465.1|20
1686051900000|2023-06-06 11:45:00|6474.1|6468.1|6475.1|6469.1|6475.1|6469.1|6473.6|6467.6|46
1686052200000|2023-06-06 11:50:00|6474.6|6468.6|6474.1|6468.1|6475.1|6469.1|6474.1|6468.1|13
1686052500000|2023-06-06 11:55:00|6474.6|6468.6|6473.1|6467.1|6474.6|6468.6|6473.1|6467.1|9
1686052800000|2023-06-06 12:00:00|6472.6|6466.6|6476.1|6470.1|6476.6|6470.6|6472.1|6466.1|34
1686053100000|2023-06-06 12:05:00|6475.6|6469.6|6474.1|6468.1|6476.1|6470.1|6473.6|6467.6|8
1686053400000|2023-06-06 12:10:00|6473.6|6467.6|6471.6|6465.6|6473.6|6467.6|6471.1|6465.1|13
1686053700000|2023-06-06 12:15:00|6472.1|6466.1|6472.6|6466.6|6474.1|6468.1|6471.1|6465.1|10
1686054000000|2023-06-06 12:20:00|6473.1|6467.1|6471.1|6465.1|6473.1|6467.1|6469.6|6463.6|81
1686054300000|2023-06-06 12:25:00|6470.6|6464.6|6469.6|6463.6|6471.1|6465.1|6469.1|6463.1|18
1686054600000|2023-06-06 12:30:00|6469.1|6463.1|6469.6|6463.6|6470.1|6464.1|6468.1|6462.1|49
1686054900000|2023-06-06 12:35:00|6470.1|6464.1|6468.6|6462.6|6470.1|6464.1|6468.1|6462.1|19
1686055200000|2023-06-06 12:40:00|6468.1|6462.1|6468.6|6462.6|6470.1|6464.1|6467.1|6461.1|16
1686055500000|2023-06-06 12:45:00|6469.1|6463.1|6470.6|6464.6|6471.1|6465.1|6466.6|6460.6|33
1686055800000|2023-06-06 12:50:00|6470.1|6464.1|6472.1|6466.1|6474.1|6468.1|6470.1|6464.1|43
1686056100000|2023-06-06 12:55:00|6471.6|6465.6|6471.1|6465.1|6472.1|6466.1|6469.6|6463.6|40
1686056400000|2023-06-06 13:00:00|6470.6|6464.6|6472.6|6466.6|6473.6|6467.6|6470.1|6464.1|35
1686056700000|2023-06-06 13:05:00|6472.1|6466.1|6474.1|6468.1|6475.1|6469.1|6472.1|6466.1|66
1686057000000|2023-06-06 13:10:00|6473.6|6467.6|6477.1|6471.1|6478.1|6472.1|6473.1|6467.1|61
1686057300000|2023-06-06 13:15:00|6476.1|6470.1|6474.1|6468.1|6476.1|6470.1|6473.1|6467.1|57
1686057600000|2023-06-06 13:20:00|6474.6|6468.6|6473.1|6467.1|6476.1|6470.1|6473.1|6467.1|61
1686057900000|2023-06-06 13:25:00|6472.6|6466.6|6473.6|6467.6|6477.1|6471.1|6472.6|6466.6|138
1686058200000|2023-06-06 13:30:00|6474.1|6468.1|6472.6|6466.6|6493.1|6487.1|6472.6|6466.6|1126
1686058500000|2023-06-06 13:35:00|6473.1|6467.1|6479.6|6473.6|6486.1|6480.1|6469.1|6463.1|762
1686058800000|2023-06-06 13:40:00|6479.1|6473.1|6489.1|6483.1|6489.6|6483.6|6473.1|6467.1|445
1686059100000|2023-06-06 13:45:00|6488.6|6482.6|6489.1|6483.1|6493.1|6487.1|6483.1|6477.1|446
1686059400000|2023-06-06 13:50:00|6488.1|6482.1|6484.6|6478.6|6490.1|6484.1|6480.1|6474.1|407
1686059700000|2023-06-06 13:55:00|6484.1|6478.1|6483.6|6477.6|6487.1|6481.1|6479.1|6473.1|296
1686060000000|2023-06-06 14:00:00|6484.1|6478.1|6481.6|6475.6|6489.1|6483.1|6479.6|6473.6|278
1686060300000|2023-06-06 14:05:00|6481.1|6475.1|6486.6|6480.6|6487.6|6481.6|6479.1|6473.1|451
1686060600000|2023-06-06 14:10:00|6487.1|6481.1|6472.6|6466.6|6487.6|6481.6|6470.1|6464.1|379
1686060900000|2023-06-06 14:15:00|6472.1|6466.1|6470.1|6464.1|6474.1|6468.1|6462.1|6456.1|507
1686061200000|2023-06-06 14:20:00|6468.6|6462.6|6479.1|6473.1|6479.1|6473.1|6468.6|6462.6|246
1686061500000|2023-06-06 14:25:00|6480.1|6474.1|6477.1|6471.1|6480.1|6474.1|6475.1|6469.1|135
1686061800000|2023-06-06 14:30:00|6477.6|6471.6|6485.1|6479.1|6486.1|6480.1|6477.1|6471.1|234
1686062100000|2023-06-06 14:35:00|6484.6|6478.6|6483.1|6477.1|6487.1|6481.1|6481.6|6475.6|173
1686062400000|2023-06-06 14:40:00|6483.6|6477.6|6490.1|6484.1|6491.6|6485.6|6483.6|6477.6|170
1686062700000|2023-06-06 14:45:00|6490.6|6484.6|6516.6|6510.6|6519.6|6513.6|6486.1|6480.1|1573
1686063000000|2023-06-06 14:50:00|6516.1|6510.1|6533.6|6527.6|6545.1|6539.1|6516.1|6510.1|1582
1686063300000|2023-06-06 14:55:00|6534.1|6528.1|6527.1|6521.1|6535.1|6529.1|6516.1|6510.1|548
1686063600000|2023-06-06 15:00:00|6526.6|6520.6|6542.1|6536.1|6542.1|6536.1|6526.6|6520.6|504
1686063900000|2023-06-06 15:05:00|6542.6|6536.6|6544.6|6538.6|6548.1|6542.1|6539.1|6533.1|251
1686064200000|2023-06-06 15:10:00|6544.1|6538.1|6543.6|6537.6|6549.1|6543.1|6537.1|6531.1|245
1686064500000|2023-06-06 15:15:00|6544.1|6538.1|6552.1|6546.1|6561.6|6555.6|6542.1|6536.1|870
1686064800000|2023-06-06 15:20:00|6551.1|6545.1|6550.1|6544.1|6552.6|6546.6|6545.1|6539.1|292
1686065100000|2023-06-06 15:25:00|6550.6|6544.6|6559.1|6553.1|6562.1|6556.1|6542.6|6536.6|753
1686065400000|2023-06-06 15:30:00|6558.6|6552.6|6556.1|6550.1|6566.1|6560.1|6555.1|6549.1|340
1686065700000|2023-06-06 15:35:00|6555.6|6549.6|6563.1|6557.1|6566.1|6560.1|6555.1|6549.1|422
1686066000000|2023-06-06 15:40:00|6563.6|6557.6|6581.6|6575.6|6581.6|6575.6|6563.6|6557.6|375
1686066300000|2023-06-06 15:45:00|6582.6|6576.6|6584.1|6578.1|6588.1|6582.1|6581.6|6575.6|395
1686066600000|2023-06-06 15:50:00|6585.1|6579.1|6592.6|6586.6|6593.1|6587.1|6583.1|6577.1|439
1686066900000|2023-06-06 15:55:00|6593.1|6587.1|6596.6|6590.6|6596.6|6590.6|6588.1|6582.1|397
1686067200000|2023-06-06 16:00:00|6595.6|6589.6|6601.6|6595.6|6605.6|6599.6|6595.6|6589.6|391
1686067500000|2023-06-06 16:05:00|6600.6|6594.6|6597.6|6591.6|6609.6|6603.6|6597.6|6591.6|432
1686067800000|2023-06-06 16:10:00|6596.6|6590.6|6592.6|6586.6|6599.6|6593.6|6592.6|6586.6|129
1686068100000|2023-06-06 16:15:00|6591.6|6585.6|6598.6|6592.6|6599.6|6593.6|6591.6|6585.6|220
1686068400000|2023-06-06 16:20:00|6599.6|6593.6|6594.6|6588.6|6599.6|6593.6|6589.6|6583.6|183
1686068700000|2023-06-06 16:25:00|6593.6|6587.6|6599.6|6593.6|6599.6|6593.6|6593.6|6587.6|91
1686069000000|2023-06-06 16:30:00|6598.6|6592.6|6600.6|6594.6|6602.6|6596.6|6597.6|6591.6|90
1686069300000|2023-06-06 16:35:00|6601.6|6595.6|6592.6|6586.6|6602.6|6596.6|6591.6|6585.6|109
1686069600000|2023-06-06 16:40:00|6593.6|6587.6|6591.6|6585.6|6593.6|6587.6|6589.6|6583.6|70
1686069900000|2023-06-06 16:45:00|6589.6|6583.6|6588.6|6582.6|6593.6|6587.6|6588.6|6582.6|70
1686070200000|2023-06-06 16:50:00|6587.6|6581.6|6587.6|6581.6|6590.6|6584.6|6586.6|6580.6|99
1686070500000|2023-06-06 16:55:00|6588.6|6582.6|6587.6|6581.6|6588.6|6582.6|6583.6|6577.6|79
1686070800000|2023-06-06 17:00:00|6588.6|6582.6|6584.6|6578.6|6589.6|6583.6|6583.6|6577.6|108
1686071100000|2023-06-06 17:05:00|6583.6|6577.6|6576.6|6570.6|6583.6|6577.6|6573.6|6567.6|301
1686071400000|2023-06-06 17:10:00|6577.6|6571.6|6587.6|6581.6|6587.6|6581.6|6577.6|6571.6|169
1686071700000|2023-06-06 17:15:00|6588.6|6582.6|6585.6|6579.6|6590.6|6584.6|6585.6|6579.6|87
1686072000000|2023-06-06 17:20:00|6581.6|6575.6|6586.6|6580.6|6587.6|6581.6|6581.6|6575.6|84
1686072300000|2023-06-06 17:25:00|6587.6|6581.6|6596.6|6590.6|6596.6|6590.6|6585.6|6579.6|100
1686072600000|2023-06-06 17:30:00|6597.6|6591.6|6601.6|6595.6|6601.6|6595.6|6597.6|6591.6|78
1686072900000|2023-06-06 17:35:00|6602.6|6596.6|6603.6|6597.6|6604.6|6598.6|6601.6|6595.6|55
1686073200000|2023-06-06 17:40:00|6604.6|6598.6|6607.6|6601.6|6607.6|6601.6|6603.6|6597.6|95
1686073500000|2023-06-06 17:45:00|6608.6|6602.6|6609.6|6603.6|6611.6|6605.6|6608.6|6602.6|109
1686073800000|2023-06-06 17:50:00|6608.6|6602.6|6606.6|6600.6|6609.6|6603.6|6605.6|6599.6|66
1686074100000|2023-06-06 17:55:00|6605.6|6599.6|6604.6|6598.6|6605.6|6599.6|6601.6|6595.6|115
1686074400000|2023-06-06 18:00:00|6603.6|6597.6|6599.6|6593.6|6603.6|6597.6|6598.6|6592.6|102
1686074700000|2023-06-06 18:05:00|6598.6|6592.6|6599.6|6593.6|6602.6|6596.6|6598.6|6592.6|195
1686075000000|2023-06-06 18:10:00|6600.6|6594.6|6601.6|6595.6|6601.6|6595.6|6598.6|6592.6|131
1686075300000|2023-06-06 18:15:00|6600.6|6594.6|6601.6|6595.6|6601.6|6595.6|6599.6|6593.6|177
1686075600000|2023-06-06 18:20:00|6600.6|6594.6|6605.6|6599.6|6605.6|6599.6|6600.6|6594.6|178
1686075900000|2023-06-06 18:25:00|6604.6|6598.6|6611.6|6605.6|6612.6|6606.6|6603.6|6597.6|207
1686076200000|2023-06-06 18:30:00|6610.6|6604.6|6608.6|6602.6|6613.6|6607.6|6608.6|6602.6|160
1686076500000|2023-06-06 18:35:00|6607.6|6601.6|6603.6|6597.6|6608.6|6602.6|6603.6|6597.6|197
1686076800000|2023-06-06 18:40:00|6604.6|6598.6|6610.6|6604.6|6611.6|6605.6|6604.6|6598.6|246
1686077100000|2023-06-06 18:45:00|6609.6|6603.6|6604.6|6598.6|6610.6|6604.6|6602.6|6596.6|189
1686077400000|2023-06-06 18:50:00|6605.6|6599.6|6601.6|6595.6|6606.6|6600.6|6600.6|6594.6|230
1686077700000|2023-06-06 18:55:00|6600.6|6594.6|6607.7|6589.7|6607.7|6597.6|6599.6|6589.7|155
1686078000000|2023-06-06 19:00:00|6607.8|6589.8|6612.3|6594.3|6612.4|6594.4|6607.8|6589.8|0
1686078300000|2023-06-06 19:05:00|6612.4|6594.4|6615.9|6597.9|6615.9|6597.9|6612|6594|0
1686078600000|2023-06-06 19:10:00|6615.8|6597.8|6614.7|6596.7|6615.8|6597.8|6613.2|6595.2|0
1686078900000|2023-06-06 19:15:00|6614.6|6596.6|6618.7|6600.7|6619.6|6601.6|6613.6|6595.6|0
1686079200000|2023-06-06 19:20:00|6618.8|6600.8|6617.3|6599.3|6620.7|6602.7|6617.3|6599.3|0
1686079500000|2023-06-06 19:25:00|6618.2|6600.2|6617.1|6599.1|6618.2|6600.2|6616|6598|0
1686079800000|2023-06-06 19:30:00|6617.2|6599.2|6617.3|6599.3|6619.2|6601.2|6617|6599|0
1686080100000|2023-06-06 19:35:00|6617.2|6599.2|6611.9|6593.9|6618.2|6600.2|6611.7|6593.7|0
1686080400000|2023-06-06 19:40:00|6611.8|6593.8|6611.8|6593.8|6612|6594|6609.3|6591.3|0
1686080700000|2023-06-06 19:45:00|6610.9|6592.9|6610.9|6592.9|6611.9|6593.9|6609.8|6591.8|0
1686081000000|2023-06-06 19:50:00|6611.2|6593.2|6609.8|6591.8|6612.3|6594.3|6608.5|6590.5|0
1686081300000|2023-06-06 19:55:00|6609.9|6591.9|6604.4|6586.4|6612.7|6594.7|6604.2|6586.2|0
1686081600000|2023-06-06 20:00:00|6604.2|6586.2|6606.9|6588.9|6607.4|6589.4|6604.1|6586.1|0
1686081900000|2023-06-06 20:05:00|6606.8|6588.8|6607.4|6589.4|6607.6|6589.6|6606.4|6588.4|0
1686082200000|2023-06-06 20:10:00|6607.2|6589.2|6607.1|6589.1|6607.9|6589.9|6607.1|6589.1|0
1686082500000|2023-06-06 20:15:00|6607.4|6589.4|6606.9|6588.9|6607.4|6589.4|6606.4|6588.4|0
1686082800000|2023-06-06 20:20:00|6606.7|6588.7|6606.6|6588.6|6606.7|6588.7|6606.6|6588.6|0
1686083400000|2023-06-06 20:30:00|6606.7|6588.7|6600.4|6582.4|6606.8|6588.8|6600.4|6582.4|0
1686084000000|2023-06-06 20:40:00|6600.5|6582.5|6600.9|6582.9|6600.9|6582.9|6600.5|6582.5|0
1686084600000|2023-06-06 20:50:00|6601|6583|6600.9|6582.9|6601.1|6583.1|6600.6|6582.6|0
1686084900000|2023-06-06 20:55:00|6601.1|6583.1|6601.1|6583.1|6601.3|6583.3|6601|6583|0
1686085200000|2023-06-06 21:00:00|6600.8|6582.8|6600.8|6582.8|6601.1|6583.1|6600.8|6582.8|0
1686085500000|2023-06-06 21:05:00|6600.7|6582.7|6600.5|6582.5|6601|6583|6600.5|6582.5|0
1686085800000|2023-06-06 21:10:00|6600.3|6582.3|6600.5|6582.5|6600.7|6582.7|6600.3|6582.3|0
1686086100000|2023-06-06 21:15:00|6600.7|6582.7|6600.8|6582.8|6600.9|6582.9|6600.7|6582.7|0
1686086400000|2023-06-06 21:20:00|6600.9|6582.9|6600.5|6582.5|6600.9|6582.9|6600.4|6582.4|0
1686086700000|2023-06-06 21:25:00|6600.6|6582.6|6601.5|6583.5|6601.7|6583.7|6600.6|6582.6|0
1686087000000|2023-06-06 21:30:00|6601.4|6583.4|6601.6|6583.6|6602.2|6584.2|6601.1|6583.1|0
1686087300000|2023-06-06 21:35:00|6601.7|6583.7|6602.1|6584.1|6602.2|6584.2|6601.6|6583.6|0
1686087600000|2023-06-06 21:40:00|6601.9|6583.9|6602.8|6584.8|6602.8|6584.8|6601.7|6583.7|0
1686087900000|2023-06-06 21:45:00|6602.5|6584.5|6602.3|6584.3|6602.5|6584.5|6602.2|6584.2|0
1686088200000|2023-06-06 21:50:00|6602.4|6584.4|6602.3|6584.3|6602.8|6584.8|6602.3|6584.3|0
1686088500000|2023-06-06 21:55:00|6602.4|6584.4|6602.1|6584.1|6602.4|6584.4|6602.1|6584.1|0
1686088800000|2023-06-06 22:00:00|6601.7|6583.7|6600.1|6582.1|6601.7|6583.7|6600|6582|0
1686089100000|2023-06-06 22:05:00|6599.9|6581.9|6599.1|6581.1|6600.1|6582.1|6598.8|6580.8|0
1686089400000|2023-06-06 22:10:00|6599.3|6581.3|6599.3|6581.3|6599.6|6581.6|6599.3|6581.3|0
1686089700000|2023-06-06 22:15:00|6599.1|6581.1|6598|6580|6599.1|6581.1|6598|6580|0
1686090000000|2023-06-06 22:20:00|6598.3|6580.3|6598.3|6580.3|6598.8|6580.8|6598|6580|0
1686090300000|2023-06-06 22:25:00|6598.2|6580.2|6595.6|6577.6|6598.2|6580.2|6595.4|6577.4|0
1686090600000|2023-06-06 22:30:00|6595.5|6577.5|6596.1|6578.1|6596.4|6578.4|6595.5|6577.5|0
1686090900000|2023-06-06 22:35:00|6596|6578|6597.9|6579.9|6598.1|6580.1|6595.9|6577.9|0
1686091200000|2023-06-06 22:40:00|6597.8|6579.8|6597.4|6579.4|6597.9|6579.9|6597.1|6579.1|0
1686091500000|2023-06-06 22:45:00|6597.5|6579.5|6596.9|6578.9|6597.6|6579.6|6596.9|6578.9|0
1686091800000|2023-06-06 22:50:00|6597.1|6579.1|6596.7|6578.7|6597.6|6579.6|6596.2|6578.2|0
1686092100000|2023-06-06 22:55:00|6596.8|6578.8|6596.5|6578.5|6597.2|6579.2|6596.2|6578.2|0
1686092400000|2023-06-06 23:00:00|6596.2|6578.2|6597.5|6579.5|6597.6|6579.6|6596.2|6578.2|0
1686092700000|2023-06-06 23:05:00|6597.6|6579.6|6598.2|6580.2|6598.5|6580.5|6597.5|6579.5|0
1686093000000|2023-06-06 23:10:00|6598.3|6580.3|6599.5|6581.5|6599.9|6581.9|6598.2|6580.2|0
1686093300000|2023-06-06 23:15:00|6599.4|6581.4|6598.7|6580.7|6599.5|6581.5|6598.7|6580.7|0
1686093600000|2023-06-06 23:20:00|6598.9|6580.9|6599.2|6581.2|6599.5|6581.5|6598.9|6580.9|0
1686093900000|2023-06-06 23:25:00|6599.1|6581.1|6599.7|6581.7|6599.8|6581.8|6599.1|6581.1|0
1686094200000|2023-06-06 23:30:00|6599.8|6581.8|6600.3|6582.3|6600.8|6582.8|6599|6581|0
1686094500000|2023-06-06 23:35:00|6600|6582|6600|6582|6600.8|6582.8|6599.2|6581.2|0
1686094800000|2023-06-06 23:40:00|6600.1|6582.1|6599.8|6581.8|6600.3|6582.3|6599.5|6581.5|0
1686095100000|2023-06-06 23:45:00|6599.5|6581.5|6599|6581|6599.5|6581.5|6598.7|6580.7|0
1686095400000|2023-06-06 23:50:00|6599.2|6581.2|6600.6|6582.6|6600.6|6582.6|6599|6581|0
1686095700000|2023-06-06 23:55:00|6600.8|6582.8|6600.3|6582.3|6600.8|6582.8|6600|6582|0
1686096000000|2023-06-07 00:00:00|6600|6582|6600|6582|6600.8|6582.8|6599.2|6581.2|0
1686096300000|2023-06-07 00:05:00|6600.1|6582.1|6599.8|6581.8|6600.8|6582.8|6599.8|6581.8|0
1686096600000|2023-06-07 00:10:00|6599.6|6581.6|6600.3|6582.3|6601|6583|6599.5|6581.5|0
1686096900000|2023-06-07 00:15:00|6600|6582|6599.1|6581.1|6600.3|6582.3|6598.7|6580.7|0
1686097200000|2023-06-07 00:20:00|6599.6|6581.6|6599.9|6581.9|6600.3|6582.3|6599.4|6581.4|0
1686097500000|2023-06-07 00:25:00|6599.8|6581.8|6599.3|6581.3|6599.8|6581.8|6598.9|6580.9|0
1686097800000|2023-06-07 00:30:00|6599.2|6581.2|6600.1|6582.1|6600.1|6582.1|6598.9|6580.9|0
1686098100000|2023-06-07 00:35:00|6600|6582|6601.1|6583.1|6601.6|6583.6|6599.8|6581.8|0
1686098400000|2023-06-07 00:40:00|6601.2|6583.2|6601.6|6583.6|6601.6|6583.6|6600.3|6582.3|0
1686098700000|2023-06-07 00:45:00|6601.3|6583.3|6601.5|6583.5|6601.7|6583.7|6601|6583|0
1686099000000|2023-06-07 00:50:00|6601.3|6583.3|6600.2|6582.2|6601.5|6583.5|6600|6582|0
1686099300000|2023-06-07 00:55:00|6600|6582|6599.2|6581.2|6600|6582|6599.2|6581.2|0
1686099600000|2023-06-07 01:00:00|6599|6581|6597.8|6579.8|6600|6582|6597.8|6579.8|0
1686099900000|2023-06-07 01:05:00|6598|6580|6594.2|6576.2|6598.2|6580.2|6593.7|6575.7|0
1686100200000|2023-06-07 01:10:00|6594.4|6576.4|6597.3|6579.3|6597.7|6579.7|6594.4|6576.4|0
1686100500000|2023-06-07 01:15:00|6587.6|6581.6|6579.6|6573.6|6588.6|6582.6|6569.6|6563.6|2506
1686100800000|2023-06-07 01:20:00|6578.6|6572.6|6560.6|6554.6|6582.6|6576.6|6558.6|6552.6|2094
1686101100000|2023-06-07 01:25:00|6559.6|6553.6|6582.6|6576.6|6583.6|6577.6|6559.6|6553.6|1845
1686101400000|2023-06-07 01:30:00|6577.6|6571.6|6582.6|6576.6|6599.6|6593.6|6568.6|6562.6|4618
1686101700000|2023-06-07 01:35:00|6584.6|6578.6|6567.6|6561.6|6589.6|6583.6|6554.6|6548.6|3052
1686102000000|2023-06-07 01:40:00|6568.6|6562.6|6566.6|6560.6|6571.6|6565.6|6556.6|6550.6|2004
1686102300000|2023-06-07 01:45:00|6567.6|6561.6|6542.6|6536.6|6576.6|6570.6|6539.6|6533.6|1921
1686102600000|2023-06-07 01:50:00|6543.6|6537.6|6556.6|6550.6|6565.6|6559.6|6543.6|6537.6|1318
1686102900000|2023-06-07 01:55:00|6555.6|6549.6|6555.6|6549.6|6567.6|6561.6|6551.6|6545.6|901
1686103200000|2023-06-07 02:00:00|6554.6|6548.6|6524.6|6518.6|6560.6|6554.6|6524.6|6518.6|1477
1686103500000|2023-06-07 02:05:00|6523.6|6517.6|6533.6|6527.6|6534.6|6528.6|6521.6|6515.6|1685
1686103800000|2023-06-07 02:10:00|6532.6|6526.6|6522.6|6516.6|6532.6|6526.6|6518.6|6512.6|1165
1686104100000|2023-06-07 02:15:00|6521.6|6515.6|6541.6|6535.6|6546.6|6540.6|6520.6|6514.6|1275
1686104400000|2023-06-07 02:20:00|6542.6|6536.6|6555.6|6549.6|6560.6|6554.6|6542.6|6536.6|1143
1686104700000|2023-06-07 02:25:00|6556.6|6550.6|6571.6|6565.6|6571.6|6565.6|6553.6|6547.6|1475
1686105000000|2023-06-07 02:30:00|6570.6|6564.6|6565.6|6559.6|6575.6|6569.6|6557.6|6551.6|1172
1686105300000|2023-06-07 02:35:00|6566.6|6560.6|6559.6|6553.6|6567.6|6561.6|6556.6|6550.6|735
1686105600000|2023-06-07 02:40:00|6557.6|6551.6|6574.6|6568.6|6576.6|6570.6|6548.6|6542.6|986
1686105900000|2023-06-07 02:45:00|6572.6|6566.6|6551.6|6545.6|6574.6|6568.6|6550.6|6544.6|528
1686106200000|2023-06-07 02:50:00|6552.6|6546.6|6564.6|6558.6|6567.6|6561.6|6550.6|6544.6|635
1686106500000|2023-06-07 02:55:00|6566.6|6560.6|6559.6|6553.6|6568.6|6562.6|6559.6|6553.6|462
1686106800000|2023-06-07 03:00:00|6558.6|6552.6|6550.6|6544.6|6558.6|6552.6|6542.6|6536.6|1223
1686107100000|2023-06-07 03:05:00|6551.6|6545.6|6542.3|6536.3|6551.6|6545.6|6538.3|6532.3|782
1686107400000|2023-06-07 03:10:00|6543.3|6537.3|6545.3|6539.3|6548.3|6542.3|6540.3|6534.3|597
1686107700000|2023-06-07 03:15:00|6544.3|6538.3|6560.3|6554.3|6567.3|6561.3|6543.3|6537.3|2059
1686108000000|2023-06-07 03:20:00|6559.3|6553.3|6549.3|6543.3|6559.3|6553.3|6549.3|6543.3|328
1686108300000|2023-06-07 03:25:00|6550.3|6544.3|6546.3|6540.3|6551.3|6545.3|6542.3|6536.3|426
1686108600000|2023-06-07 03:30:00|6545.3|6539.3|6545.3|6539.3|6551.3|6545.3|6543.3|6537.3|1789
1686108900000|2023-06-07 03:35:00|6546.3|6540.3|6546.3|6540.3|6551.3|6545.3|6546.3|6540.3|445
1686109200000|2023-06-07 03:40:00|6547.3|6541.3|6549.3|6543.3|6553.3|6547.3|6547.3|6541.3|179
1686109500000|2023-06-07 03:45:00|6548.3|6542.3|6549.3|6543.3|6551.3|6545.3|6547.3|6541.3|232
1686109800000|2023-06-07 03:50:00|6550.3|6544.3|6552.3|6546.3|6555.3|6549.3|6550.3|6544.3|481
1686110100000|2023-06-07 03:55:00|6553.3|6547.3|6555.3|6549.3|6557.3|6551.3|6552.3|6546.3|384
1686110400000|2023-06-07 04:00:00|6561.3|6543.3|6561.3|6543.3|6561.5|6543.5|6560.9|6542.9|0
1686110700000|2023-06-07 04:05:00|6561.2|6543.2|6560.6|6542.6|6561.3|6543.3|6560.6|6542.6|0
1686111000000|2023-06-07 04:10:00|6560.9|6542.9|6561.3|6543.3|6561.3|6543.3|6560.6|6542.6|0
1686111300000|2023-06-07 04:15:00|6561.2|6543.2|6562.5|6544.5|6562.5|6544.5|6561.1|6543.1|0
1686111600000|2023-06-07 04:20:00|6562.6|6544.6|6562.4|6544.4|6563.3|6545.3|6562.4|6544.4|0
1686111900000|2023-06-07 04:25:00|6562.3|6544.3|6562.2|6544.2|6562.4|6544.4|6562.2|6544.2|0
1686112200000|2023-06-07 04:30:00|6561.7|6543.7|6561.7|6543.7|6562.2|6544.2|6561.5|6543.5|0
1686112500000|2023-06-07 04:35:00|6561.6|6543.6|6561.3|6543.3|6561.7|6543.7|6561.3|6543.3|0
1686112800000|2023-06-07 04:40:00|6561.4|6543.4|6561.9|6543.9|6562.1|6544.1|6561.3|6543.3|0
1686113100000|2023-06-07 04:45:00|6561.8|6543.8|6561.1|6543.1|6561.8|6543.8|6561.1|6543.1|0
1686113400000|2023-06-07 04:50:00|6561.2|6543.2|6561.9|6543.9|6562|6544|6559.8|6541.8|0
1686113700000|2023-06-07 04:55:00|6561.7|6543.7|6561.9|6543.9|6562.1|6544.1|6561.6|6543.6|14
1686114000000|2023-06-07 05:00:00|6561.6|6543.6|6558.3|6552.3|6561.6|6555.3|6529.3|6523.3|1796
1686114300000|2023-06-07 05:05:00|6559.3|6553.3|6561.3|6555.3|6570.3|6564.3|6557.3|6551.3|864
1686114600000|2023-06-07 05:10:00|6562.3|6556.3|6585.3|6579.3|6586.3|6580.3|6559.3|6553.3|1271
1686114900000|2023-06-07 05:15:00|6584.3|6578.3|6566.3|6560.3|6589.3|6583.3|6566.3|6560.3|1285
1686115200000|2023-06-07 05:20:00|6565.3|6559.3|6567.3|6561.3|6576.3|6570.3|6563.3|6557.3|629
1686115500000|2023-06-07 05:25:00|6568.3|6562.3|6565.3|6559.3|6575.3|6569.3|6562.3|6556.3|547
1686115800000|2023-06-07 05:30:00|6566.3|6560.3|6578.3|6572.3|6579.3|6573.3|6562.3|6556.3|460
1686116100000|2023-06-07 05:35:00|6577.3|6571.3|6568.3|6562.3|6578.3|6572.3|6567.3|6561.3|399
1686116400000|2023-06-07 05:40:00|6567.3|6561.3|6570.3|6564.3|6574.3|6568.3|6564.3|6558.3|596
1686116700000|2023-06-07 05:45:00|6569.3|6563.3|6558.3|6552.3|6570.3|6564.3|6555.3|6549.3|796
1686117000000|2023-06-07 05:50:00|6557.3|6551.3|6561.3|6555.3|6565.3|6559.3|6557.3|6551.3|672
1686117300000|2023-06-07 05:55:00|6560.3|6554.3|6561.3|6555.3|6564.3|6558.3|6553.3|6547.3|826
1686117600000|2023-06-07 06:00:00|6562.3|6556.3|6560.3|6554.3|6570.3|6564.3|6558.3|6552.3|995
1686117900000|2023-06-07 06:05:00|6559.3|6553.3|6554.3|6548.3|6560.3|6554.3|6551.3|6545.3|1281
1686118200000|2023-06-07 06:10:00|6555.3|6549.3|6556.3|6550.3|6562.3|6556.3|6553.3|6547.3|443
1686118500000|2023-06-07 06:15:00|6555.3|6549.3|6550.3|6544.3|6560.3|6554.3|6549.3|6543.3|877
1686118800000|2023-06-07 06:20:00|6549.3|6543.3|6545.3|6539.3|6555.3|6549.3|6542.3|6536.3|929
1686119100000|2023-06-07 06:25:00|6546.3|6540.3|6535.3|6529.3|6546.3|6540.3|6530.3|6524.3|937
1686119400000|2023-06-07 06:30:00|6534.3|6528.3|6529.3|6523.3|6540.3|6534.3|6524.3|6518.3|724
1686119700000|2023-06-07 06:35:00|6530.3|6524.3|6535.3|6529.3|6535.3|6529.3|6520.3|6514.3|879
1686120000000|2023-06-07 06:40:00|6534.3|6528.3|6538.3|6532.3|6541.3|6535.3|6532.3|6526.3|760
1686120300000|2023-06-07 06:45:00|6539.3|6533.3|6543.3|6537.3|6545.3|6539.3|6538.3|6532.3|518
1686120600000|2023-06-07 06:50:00|6544.3|6538.3|6547.3|6541.3|6550.3|6544.3|6543.3|6537.3|772
1686120900000|2023-06-07 06:55:00|6548.3|6542.3|6547.3|6541.3|6552.3|6546.3|6545.3|6539.3|836
1686121200000|2023-06-07 07:00:00|6548.3|6542.3|6549.3|6543.3|6554.3|6548.3|6546.3|6540.3|1018
1686121500000|2023-06-07 07:05:00|6550.3|6544.3|6545.3|6539.3|6554.3|6548.3|6543.3|6537.3|745
1686121800000|2023-06-07 07:10:00|6546.3|6540.3|6548.3|6542.3|6549.3|6543.3|6543.3|6537.3|494
1686122100000|2023-06-07 07:15:00|6550.3|6544.3|6546.3|6540.3|6550.3|6544.3|6543.3|6537.3|469
1686122400000|2023-06-07 07:20:00|6545.3|6539.3|6551.3|6545.3|6555.3|6549.3|6545.3|6539.3|941
1686122700000|2023-06-07 07:25:00|6550.3|6544.3|6544.3|6538.3|6551.3|6545.3|6543.3|6537.3|606
1686123000000|2023-06-07 07:30:00|6545.3|6539.3|6543.3|6537.3|6547.3|6541.3|6541.3|6535.3|846
1686123300000|2023-06-07 07:35:00|6544.3|6538.3|6539.3|6533.3|6545.3|6539.3|6538.3|6532.3|894
1686123600000|2023-06-07 07:40:00|6540.3|6534.3|6546.3|6540.3|6547.3|6541.3|6538.3|6532.3|1020
1686123900000|2023-06-07 07:45:00|6547.3|6541.3|6550.3|6544.3|6552.3|6546.3|6547.3|6541.3|886
1686124200000|2023-06-07 07:50:00|6551.3|6545.3|6556.3|6550.3|6557.3|6551.3|6550.3|6544.3|1120
1686124500000|2023-06-07 07:55:00|6555.3|6549.3|6551.3|6545.3|6556.3|6550.3|6551.3|6545.3|1731
1686124800000|2023-06-07 08:00:00|6552.3|6546.3|6551.3|6545.3|6557.3|6551.3|6548.3|6542.3|2461
1686125100000|2023-06-07 08:05:00|6552.3|6546.3|6552.3|6546.3|6554.3|6548.3|6549.3|6543.3|3110
1686125400000|2023-06-07 08:10:00|6551.3|6545.3|6555.3|6549.3|6556.3|6550.3|6548.3|6542.3|1612
1686125700000|2023-06-07 08:15:00|6556.3|6550.3|6556.3|6550.3|6560.3|6554.3|6554.3|6548.3|1370
1686126000000|2023-06-07 08:20:00|6557.3|6551.3|6553.3|6547.3|6558.3|6552.3|6552.3|6546.3|667
1686126300000|2023-06-07 08:25:00|6554.3|6548.3|6555.3|6549.3|6559.3|6553.3|6553.3|6547.3|1331
1686126600000|2023-06-07 08:30:00|6563.1|6545.1|6562.6|6544.6|6563.2|6545.2|6562.1|6544.1|0
1686126900000|2023-06-07 08:35:00|6562.5|6544.5|6563|6545|6563.4|6545.4|6562|6544|0
1686127200000|2023-06-07 08:40:00|6562.9|6544.9|6563.9|6545.9|6564.9|6546.9|6562.6|6544.6|0
1686127500000|2023-06-07 08:45:00|6563.8|6545.8|6563.8|6545.8|6564.4|6546.4|6562.1|6544.1|0
1686127800000|2023-06-07 08:50:00|6563.6|6545.6|6563.4|6545.4|6564|6546|6562.9|6544.9|0
1686128100000|2023-06-07 08:55:00|6563.6|6545.6|6563.9|6545.9|6564|6546|6563.2|6545.2|0
1686128400000|2023-06-07 09:00:00|6564|6546|6563.8|6545.8|6564.2|6546.2|6563.6|6545.6|0
1686128700000|2023-06-07 09:05:00|6563.9|6545.9|6563.2|6545.2|6563.9|6545.9|6561.3|6543.3|0
1686129000000|2023-06-07 09:10:00|6563.1|6545.1|6563.5|6545.5|6563.8|6545.8|6562.1|6544.1|0
1686129300000|2023-06-07 09:15:00|6563.7|6545.7|6558.3|6552.3|6563.7|6556.3|6556.3|6545.7|245
1686129600000|2023-06-07 09:20:00|6559.3|6553.3|6563.3|6557.3|6565.3|6559.3|6557.3|6551.3|233
1686129900000|2023-06-07 09:25:00|6564.3|6558.3|6562.3|6556.3|6567.3|6561.3|6559.3|6553.3|145
1686130200000|2023-06-07 09:30:00|6564.3|6558.3|6563.3|6557.3|6567.3|6561.3|6563.3|6557.3|34
1686130500000|2023-06-07 09:35:00|6564.3|6558.3|6563.3|6557.3|6565.3|6559.3|6563.3|6557.3|13
1686130800000|2023-06-07 09:40:00|6562.3|6556.3|6566.3|6560.3|6567.3|6561.3|6562.3|6556.3|196
1686131100000|2023-06-07 09:45:00|6565.3|6559.3|6559.3|6553.3|6566.3|6560.3|6559.3|6553.3|100
1686131400000|2023-06-07 09:50:00|6560.3|6554.3|6558.3|6552.3|6560.3|6554.3|6558.3|6552.3|22
1686131700000|2023-06-07 09:55:00|6559.3|6553.3|6559.3|6553.3|6560.3|6554.3|6557.3|6551.3|46
1686132000000|2023-06-07 10:00:00|6558.8|6552.8|6563.8|6557.8|6564.8|6558.8|6558.8|6552.8|80
1686132300000|2023-06-07 10:05:00|6564.3|6558.3|6569.8|6563.8|6570.3|6564.3|6564.3|6558.3|108
1686132600000|2023-06-07 10:10:00|6570.8|6564.8|6568.8|6562.8|6570.8|6564.8|6567.3|6561.3|28
1686132900000|2023-06-07 10:15:00|6569.3|6563.3|6572.8|6566.8|6572.8|6566.8|6568.8|6562.8|32
1686133200000|2023-06-07 10:20:00|6573.3|6567.3|6571.8|6565.8|6573.8|6567.8|6571.3|6565.3|27
1686133500000|2023-06-07 10:25:00|6572.3|6566.3|6571.8|6565.8|6573.8|6567.8|6571.8|6565.8|67
1686133800000|2023-06-07 10:30:00|6572.8|6566.8|6569.8|6563.8|6573.3|6567.3|6569.8|6563.8|109
1686134100000|2023-06-07 10:35:00|6570.3|6564.3|6572.8|6566.8|6573.8|6567.8|6568.3|6562.3|34
1686134400000|2023-06-07 10:40:00|6571.8|6565.8|6569.8|6563.8|6572.8|6566.8|6568.8|6562.8|303
1686134700000|2023-06-07 10:45:00|6570.8|6564.8|6574.3|6568.3|6574.8|6568.8|6570.8|6564.8|86
1686135000000|2023-06-07 10:50:00|6575.3|6569.3|6573.8|6567.8|6575.8|6569.8|6569.8|6563.8|207
1686135300000|2023-06-07 10:55:00|6573.3|6567.3|6570.8|6564.8|6573.3|6567.3|6568.3|6562.3|63
1686135600000|2023-06-07 11:00:00|6571.3|6565.3|6571.8|6565.8|6572.3|6566.3|6569.8|6563.8|54
1686135900000|2023-06-07 11:05:00|6571.3|6565.3|6576.3|6570.3|6576.8|6570.8|6571.3|6565.3|159
1686136200000|2023-06-07 11:10:00|6576.8|6570.8|6574.3|6568.3|6576.8|6570.8|6573.3|6567.3|79
1686136500000|2023-06-07 11:15:00|6574.8|6568.8|6570.8|6564.8|6575.8|6569.8|6570.3|6564.3|42
1686136800000|2023-06-07 11:20:00|6571.3|6565.3|6571.8|6565.8|6572.8|6566.8|6570.3|6564.3|20
1686137100000|2023-06-07 11:25:00|6572.3|6566.3|6571.3|6565.3|6572.8|6566.8|6570.8|6564.8|11
1686137400000|2023-06-07 11:30:00|6571.8|6565.8|6573.3|6567.3|6573.8|6567.8|6570.8|6564.8|11
1686137700000|2023-06-07 11:35:00|6572.8|6566.8|6573.3|6567.3|6575.8|6569.8|6572.8|6566.8|73
1686138000000|2023-06-07 11:40:00|6572.8|6566.8|6573.8|6567.8|6574.8|6568.8|6572.8|6566.8|14
1686138300000|2023-06-07 11:45:00|6572.8|6566.8|6575.8|6569.8|6576.3|6570.3|6572.8|6566.8|22
1686138600000|2023-06-07 11:50:00|6575.3|6569.3|6572.8|6566.8|6575.8|6569.8|6572.8|6566.8|28
1686138900000|2023-06-07 11:55:00|6573.3|6567.3|6573.8|6567.8|6574.8|6568.8|6572.8|6566.8|26
1686139200000|2023-06-07 12:00:00|6573.3|6567.3|6574.3|6568.3|6574.8|6568.8|6573.3|6567.3|75
1686139500000|2023-06-07 12:05:00|6573.8|6567.8|6571.3|6565.3|6574.3|6568.3|6570.8|6564.8|31
1686139800000|2023-06-07 12:10:00|6570.8|6564.8|6570.3|6564.3|6572.8|6566.8|6570.3|6564.3|9
1686140100000|2023-06-07 12:15:00|6570.8|6564.8|6571.8|6565.8|6571.8|6565.8|6568.8|6562.8|54
1686140400000|2023-06-07 12:20:00|6571.3|6565.3|6568.8|6562.8|6571.8|6565.8|6568.8|6562.8|39
1686140700000|2023-06-07 12:25:00|6568.3|6562.3|6564.8|6558.8|6568.8|6562.8|6564.8|6558.8|70
1686141000000|2023-06-07 12:30:00|6565.3|6559.3|6563.8|6557.8|6566.8|6560.8|6563.8|6557.8|44
1686141300000|2023-06-07 12:35:00|6562.8|6556.8|6564.3|6558.3|6568.3|6562.3|6562.8|6556.8|82
1686141600000|2023-06-07 12:40:00|6563.8|6557.8|6563.3|6557.3|6564.3|6558.3|6561.8|6555.8|24
1686141900000|2023-06-07 12:45:00|6563.8|6557.8|6563.8|6557.8|6565.3|6559.3|6562.8|6556.8|12
1686142200000|2023-06-07 12:50:00|6562.8|6556.8|6563.8|6557.8|6564.8|6558.8|6562.8|6556.8|37
1686142500000|2023-06-07 12:55:00|6563.3|6557.3|6566.8|6560.8|6566.8|6560.8|6562.8|6556.8|55
1686142800000|2023-06-07 13:00:00|6565.8|6559.8|6560.8|6554.8|6566.8|6560.8|6560.3|6554.3|81
1686143100000|2023-06-07 13:05:00|6559.8|6553.8|6562.8|6556.8|6562.8|6556.8|6559.8|6553.8|49
1686143400000|2023-06-07 13:10:00|6562.3|6556.3|6566.3|6560.3|6567.3|6561.3|6560.8|6554.8|118
1686143700000|2023-06-07 13:15:00|6565.8|6559.8|6566.8|6560.8|6567.8|6561.8|6564.8|6558.8|37
1686144000000|2023-06-07 13:20:00|6567.3|6561.3|6568.8|6562.8|6568.8|6562.8|6564.8|6558.8|15
1686144300000|2023-06-07 13:25:00|6569.3|6563.3|6563.8|6557.8|6570.8|6564.8|6563.8|6557.8|57
1686144600000|2023-06-07 13:30:00|6551.8|6545.8|6543.8|6537.8|6557.3|6551.3|6534.8|6528.8|1303
1686144900000|2023-06-07 13:35:00|6544.3|6538.3|6549.3|6543.3|6555.8|6549.8|6540.3|6534.3|350
1686145200000|2023-06-07 13:40:00|6548.8|6542.8|6556.8|6550.8|6556.8|6550.8|6545.3|6539.3|563
1686145500000|2023-06-07 13:45:00|6557.3|6551.3|6586.8|6580.8|6586.8|6580.8|6555.8|6549.8|585
1686145800000|2023-06-07 13:50:00|6586.3|6580.3|6593.3|6587.3|6595.8|6589.8|6578.8|6572.8|640
1686146100000|2023-06-07 13:55:00|6593.8|6587.8|6599.3|6593.3|6603.8|6597.8|6592.8|6586.8|813
1686146400000|2023-06-07 14:00:00|6598.8|6592.8|6594.8|6588.8|6600.8|6594.8|6590.8|6584.8|791
1686146700000|2023-06-07 14:05:00|6594.3|6588.3|6586.8|6580.8|6600.8|6594.8|6583.3|6577.3|482
1686147000000|2023-06-07 14:10:00|6585.8|6579.8|6606.3|6600.3|6608.8|6602.8|6584.8|6578.8|509
1686147300000|2023-06-07 14:15:00|6605.8|6599.8|6598.8|6592.8|6606.3|6600.3|6596.3|6590.3|246
1686147600000|2023-06-07 14:20:00|6598.3|6592.3|6577.8|6571.8|6598.8|6592.8|6576.8|6570.8|494
1686147900000|2023-06-07 14:25:00|6577.3|6571.3|6571.8|6565.8|6577.3|6571.3|6567.8|6561.8|464
1686148200000|2023-06-07 14:30:00|6573.3|6567.3|6560.8|6554.8|6578.8|6572.8|6558.8|6552.8|501
1686148500000|2023-06-07 14:35:00|6561.3|6555.3|6553.8|6547.8|6561.3|6555.3|6544.8|6538.8|425
1686148800000|2023-06-07 14:40:00|6553.3|6547.3|6546.3|6540.3|6558.8|6552.8|6544.8|6538.8|339
1686149100000|2023-06-07 14:45:00|6545.8|6539.8|6549.8|6543.8|6554.3|6548.3|6541.8|6535.8|403
1686149400000|2023-06-07 14:50:00|6550.3|6544.3|6543.8|6537.8|6554.8|6548.8|6543.8|6537.8|458
1686149700000|2023-06-07 14:55:00|6543.3|6537.3|6555.8|6549.8|6556.8|6550.8|6541.8|6535.8|135
1686150000000|2023-06-07 15:00:00|6555.3|6549.3|6552.8|6546.8|6557.8|6551.8|6550.8|6544.8|89
1686150300000|2023-06-07 15:05:00|6552.3|6546.3|6560.8|6554.8|6560.8|6554.8|6550.8|6544.8|165
1686150600000|2023-06-07 15:10:00|6560.3|6554.3|6567.8|6561.8|6567.8|6561.8|6558.8|6552.8|197
1686150900000|2023-06-07 15:15:00|6567.3|6561.3|6565.3|6559.3|6569.8|6563.8|6562.8|6556.8|276
1686151200000|2023-06-07 15:20:00|6564.8|6558.8|6565.3|6559.3|6569.8|6563.8|6562.8|6556.8|228
1686151500000|2023-06-07 15:25:00|6564.8|6558.8|6570.3|6564.3|6571.8|6565.8|6564.8|6558.8|195
1686151800000|2023-06-07 15:30:00|6570.8|6564.8|6577.8|6571.8|6581.3|6575.3|6569.8|6563.8|368
1686152100000|2023-06-07 15:35:00|6576.8|6570.8|6568.8|6562.8|6578.8|6572.8|6568.8|6562.8|232
1686152400000|2023-06-07 15:40:00|6569.3|6563.3|6556.8|6550.8|6569.8|6563.8|6556.8|6550.8|192
1686152700000|2023-06-07 15:45:00|6557.8|6551.8|6559.8|6553.8|6561.3|6555.3|6556.3|6550.3|123
1686153000000|2023-06-07 15:50:00|6559.3|6553.3|6552.8|6546.8|6559.8|6553.8|6550.3|6544.3|84
1686153300000|2023-06-07 15:55:00|6552.3|6546.3|6555.3|6549.3|6555.3|6549.3|6549.8|6543.8|114
1686153600000|2023-06-07 16:00:00|6556.3|6550.3|6555.3|6549.3|6559.3|6553.3|6553.3|6547.3|141
1686153900000|2023-06-07 16:05:00|6554.3|6548.3|6555.3|6549.3|6557.3|6551.3|6552.3|6546.3|101
1686154200000|2023-06-07 16:10:00|6554.3|6548.3|6547.3|6541.3|6554.3|6548.3|6547.3|6541.3|167
1686154500000|2023-06-07 16:15:00|6548.3|6542.3|6538.3|6532.3|6548.3|6542.3|6538.3|6532.3|194
1686154800000|2023-06-07 16:20:00|6540.3|6534.3|6538.3|6532.3|6541.3|6535.3|6535.3|6529.3|81
1686155100000|2023-06-07 16:25:00|6537.3|6531.3|6527.3|6521.3|6537.3|6531.3|6527.3|6521.3|193
1686155400000|2023-06-07 16:30:00|6528.3|6522.3|6537.3|6531.3|6541.3|6535.3|6528.3|6522.3|118
1686155700000|2023-06-07 16:35:00|6536.3|6530.3|6529.3|6523.3|6537.3|6531.3|6527.3|6521.3|127
1686156000000|2023-06-07 16:40:00|6530.3|6524.3|6534.3|6528.3|6535.3|6529.3|6529.3|6523.3|61
1686156300000|2023-06-07 16:45:00|6536.3|6530.3|6538.3|6532.3|6541.3|6535.3|6536.3|6530.3|71
1686156600000|2023-06-07 16:50:00|6539.3|6533.3|6531.3|6525.3|6540.3|6534.3|6531.3|6525.3|85
1686156900000|2023-06-07 16:55:00|6532.3|6526.3|6530.3|6524.3|6535.3|6529.3|6530.3|6524.3|79
1686157200000|2023-06-07 17:00:00|6529.3|6523.3|6524.3|6518.3|6529.3|6523.3|6523.3|6517.3|93
1686157500000|2023-06-07 17:05:00|6523.3|6517.3|6530.3|6524.3|6530.3|6524.3|6521.3|6515.3|74
1686157800000|2023-06-07 17:10:00|6532.3|6526.3|6525.3|6519.3|6532.3|6526.3|6525.3|6519.3|66
1686158100000|2023-06-07 17:15:00|6524.3|6518.3|6521.3|6515.3|6526.3|6520.3|6521.3|6515.3|84
1686158400000|2023-06-07 17:20:00|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6519.3|6513.3|81
1686158700000|2023-06-07 17:25:00|6521.3|6515.3|6521.3|6515.3|6524.3|6518.3|6520.3|6514.3|82
1686159000000|2023-06-07 17:30:00|6520.3|6514.3|6519.3|6513.3|6521.3|6515.3|6517.3|6511.3|63
1686159300000|2023-06-07 17:35:00|6518.3|6512.3|6519.3|6513.3|6521.3|6515.3|6518.3|6512.3|42
1686159600000|2023-06-07 17:40:00|6517.3|6511.3|6521.3|6515.3|6521.3|6515.3|6517.3|6511.3|54
1686159900000|2023-06-07 17:45:00|6522.3|6516.3|6520.3|6514.3|6523.3|6517.3|6518.3|6512.3|101
1686160200000|2023-06-07 17:50:00|6521.3|6515.3|6522.3|6516.3|6522.3|6516.3|6520.3|6514.3|26
1686160500000|2023-06-07 17:55:00|6524.3|6518.3|6525.3|6519.3|6528.3|6522.3|6524.3|6518.3|70
1686160800000|2023-06-07 18:00:00|6526.3|6520.3|6528.3|6522.3|6529.3|6523.3|6526.3|6520.3|38
1686161100000|2023-06-07 18:05:00|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6530.3|6524.3|33
1686161400000|2023-06-07 18:10:00|6530.3|6524.3|6528.3|6522.3|6530.3|6524.3|6525.3|6519.3|73
1686161700000|2023-06-07 18:15:00|6527.3|6521.3|6524.3|6518.3|6527.3|6521.3|6524.3|6518.3|87
1686162000000|2023-06-07 18:20:00|6526.3|6520.3|6525.3|6519.3|6526.3|6520.3|6524.3|6518.3|49
1686162300000|2023-06-07 18:25:00|6524.3|6518.3|6524.3|6518.3|6525.3|6519.3|6522.3|6516.3|23
1686162600000|2023-06-07 18:30:00|6523.3|6517.3|6520.3|6514.3|6524.3|6518.3|6520.3|6514.3|66
1686162900000|2023-06-07 18:35:00|6519.3|6513.3|6516.3|6510.3|6519.3|6513.3|6515.3|6509.3|120
1686163200000|2023-06-07 18:40:00|6515.3|6509.3|6516.3|6510.3|6518.3|6512.3|6515.3|6509.3|109
1686163500000|2023-06-07 18:45:00|6515.3|6509.3|6522.3|6516.3|6523.3|6517.3|6514.3|6508.3|100
1686163800000|2023-06-07 18:50:00|6521.3|6515.3|6529.3|6523.3|6529.3|6523.3|6520.3|6514.3|68
1686164100000|2023-06-07 18:55:00|6528.3|6522.3|6529.7|6511.7|6529.8|6523.3|6522.3|6511.7|217
1686164400000|2023-06-07 19:00:00|6528.9|6510.9|6528.8|6510.8|6530.9|6512.9|6527.8|6509.8|17
1686164700000|2023-06-07 19:05:00|6528.9|6510.9|6528.5|6510.5|6529.3|6511.3|6527.5|6509.5|0
1686165000000|2023-06-07 19:10:00|6528.4|6510.4|6525.5|6507.5|6528.5|6510.5|6524.2|6506.2|0
1686165300000|2023-06-07 19:15:00|6525.6|6507.6|6524.4|6506.4|6528.2|6510.2|6524.1|6506.1|0
1686165600000|2023-06-07 19:20:00|6524.5|6506.5|6526.3|6508.3|6529.7|6511.7|6524.5|6506.5|0
1686165900000|2023-06-07 19:25:00|6526.2|6508.2|6526.2|6508.2|6526.3|6508.3|6522.7|6504.7|0
1686166200000|2023-06-07 19:30:00|6526.1|6508.1|6524|6506|6527.7|6509.7|6523.9|6505.9|0
1686166500000|2023-06-07 19:35:00|6524.1|6506.1|6524.1|6506.1|6525.4|6507.4|6523.3|6505.3|0
1686166800000|2023-06-07 19:40:00|6524.2|6506.2|6528|6510|6528.2|6510.2|6521.9|6503.9|0
1686167100000|2023-06-07 19:45:00|6528.1|6510.1|6526.2|6508.2|6528.1|6510.1|6523.2|6505.2|0
1686167400000|2023-06-07 19:50:00|6526.3|6508.3|6525|6507|6529.8|6511.8|6524.8|6506.8|0
1686167700000|2023-06-07 19:55:00|6524.8|6506.8|6529.6|6511.6|6530|6512|6524.3|6506.3|0
1686168000000|2023-06-07 20:00:00|6529.8|6511.8|6529.8|6511.8|6530.6|6512.6|6528.1|6510.1|0
1686168300000|2023-06-07 20:05:00|6529.6|6511.6|6529.6|6511.6|6530.1|6512.1|6528.8|6510.8|0
1686168600000|2023-06-07 20:10:00|6529.8|6511.8|6529.3|6511.3|6530.8|6512.8|6528.8|6510.8|0
1686168900000|2023-06-07 20:15:00|6529.1|6511.1|6527.8|6509.8|6529.3|6511.3|6527.8|6509.8|0
1686169200000|2023-06-07 20:20:00|6528|6510|6529.3|6511.3|6529.3|6511.3|6528|6510|0
1686169500000|2023-06-07 20:25:00|6529.1|6511.1|6530.1|6512.1|6530.3|6512.3|6528.8|6510.8|0
1686169800000|2023-06-07 20:30:00|6530.2|6512.2|6529.3|6511.3|6530.3|6512.3|6529.1|6511.1|0
1686170100000|2023-06-07 20:35:00|6529.5|6511.5|6529.3|6511.3|6529.6|6511.6|6529.3|6511.3|0
1686170400000|2023-06-07 20:40:00|6529.9|6511.9|6530.3|6512.3|6530.4|6512.4|6529.3|6511.3|0
1686170700000|2023-06-07 20:45:00|6530.4|6512.4|6530.7|6512.7|6530.9|6512.9|6530.2|6512.2|0
1686171000000|2023-06-07 20:50:00|6530.4|6512.4|6530.2|6512.2|6530.5|6512.5|6530.2|6512.2|0
1686171300000|2023-06-07 20:55:00|6529.9|6511.9|6529.3|6511.3|6530|6512|6528.8|6510.8|0
1686171600000|2023-06-07 21:00:00|6529.2|6511.2|6528.4|6510.4|6529.4|6511.4|6527.9|6509.9|0
1686171900000|2023-06-07 21:05:00|6528.3|6510.3|6528|6510|6529|6511|6527.6|6509.6|0
1686172200000|2023-06-07 21:10:00|6528.4|6510.4|6528.3|6510.3|6528.7|6510.7|6527.8|6509.8|0
1686172500000|2023-06-07 21:15:00|6528.5|6510.5|6528.2|6510.2|6528.5|6510.5|6528.2|6510.2|0
1686172800000|2023-06-07 21:20:00|6528.3|6510.3|6529.9|6511.9|6529.9|6511.9|6528.3|6510.3|0
1686173100000|2023-06-07 21:25:00|6529.8|6511.8|6530|6512|6530.1|6512.1|6529.8|6511.8|0
1686173400000|2023-06-07 21:30:00|6529.9|6511.9|6530|6512|6530|6512|6529.8|6511.8|0
1686174000000|2023-06-07 21:40:00|6529.9|6511.9|6529.7|6511.7|6529.9|6511.9|6529.7|6511.7|0
1686174300000|2023-06-07 21:45:00|6529.8|6511.8|6529.8|6511.8|6529.9|6511.9|6529.7|6511.7|0
1686174600000|2023-06-07 21:50:00|6529.9|6511.9|6529.8|6511.8|6529.9|6511.9|6529.7|6511.7|0
1686174900000|2023-06-07 21:55:00|6529.7|6511.7|6529.8|6511.8|6529.8|6511.8|6529.7|6511.7|0
1686175200000|2023-06-07 22:00:00|6529.7|6511.7|6530.2|6512.2|6531.2|6513.2|6529.1|6511.1|0
1686175500000|2023-06-07 22:05:00|6530.4|6512.4|6530.7|6512.7|6530.7|6512.7|6530.2|6512.2|0
1686175800000|2023-06-07 22:10:00|6530.9|6512.9|6531.7|6513.7|6531.9|6513.9|6530.7|6512.7|0
1686176100000|2023-06-07 22:15:00|6531.2|6513.2|6531.9|6513.9|6531.9|6513.9|6531.2|6513.2|0
1686176400000|2023-06-07 22:20:00|6531.7|6513.7|6531.9|6513.9|6532.2|6514.2|6531.4|6513.4|0
1686176700000|2023-06-07 22:25:00|6532|6514|6530.9|6512.9|6532.2|6514.2|6530.2|6512.2|0
1686177000000|2023-06-07 22:30:00|6530.7|6512.7|6530.4|6512.4|6530.9|6512.9|6530.2|6512.2|0
1686177300000|2023-06-07 22:35:00|6530.3|6512.3|6530.2|6512.2|6530.5|6512.5|6529.4|6511.4|0
1686177600000|2023-06-07 22:40:00|6530.3|6512.3|6528.6|6510.6|6530.4|6512.4|6528.6|6510.6|0
1686177900000|2023-06-07 22:45:00|6528.9|6510.9|6528.6|6510.6|6528.9|6510.9|6528.1|6510.1|0
1686178200000|2023-06-07 22:50:00|6528.9|6510.9|6529.4|6511.4|6529.4|6511.4|6528.4|6510.4|0
1686178500000|2023-06-07 22:55:00|6529.6|6511.6|6528.4|6510.4|6529.7|6511.7|6528.4|6510.4|0
1686178800000|2023-06-07 23:00:00|6528.3|6510.3|6529.1|6511.1|6529.7|6511.7|6528.3|6510.3|0
1686179100000|2023-06-07 23:05:00|6529.4|6511.4|6528.8|6510.8|6529.5|6511.5|6528.6|6510.6|0
1686179400000|2023-06-07 23:10:00|6528.9|6510.9|6529.1|6511.1|6529.4|6511.4|6528.6|6510.6|0
1686179700000|2023-06-07 23:15:00|6529.3|6511.3|6528.9|6510.9|6529.4|6511.4|6528.9|6510.9|0
1686180000000|2023-06-07 23:20:00|6528.8|6510.8|6528.9|6510.9|6529.1|6511.1|6528.4|6510.4|0
1686180300000|2023-06-07 23:25:00|6528.8|6510.8|6528.6|6510.6|6528.9|6510.9|6528.6|6510.6|0
1686180600000|2023-06-07 23:30:00|6528.8|6510.8|6529.4|6511.4|6529.7|6511.7|6528.6|6510.6|0
1686180900000|2023-06-07 23:35:00|6529.2|6511.2|6529.1|6511.1|6529.7|6511.7|6529.1|6511.1|0
1686181200000|2023-06-07 23:40:00|6529|6511|6528.9|6510.9|6529|6511|6528.4|6510.4|0
1686181500000|2023-06-07 23:45:00|6529.1|6511.1|6529.1|6511.1|6529.1|6511.1|6528.4|6510.4|0
1686181800000|2023-06-07 23:50:00|6528.9|6510.9|6529.9|6511.9|6530.2|6512.2|6528.9|6510.9|0
1686182100000|2023-06-07 23:55:00|6530.1|6512.1|6530.2|6512.2|6530.2|6512.2|6529.5|6511.5|0
1686182400000|2023-06-08 00:00:00|6529.9|6511.9|6531.4|6513.4|6531.4|6513.4|6529.9|6511.9|0
1686182700000|2023-06-08 00:05:00|6531|6513|6529.7|6511.7|6531.2|6513.2|6528.6|6510.6|0
1686183000000|2023-06-08 00:10:00|6529.8|6511.8|6530.2|6512.2|6530.4|6512.4|6529.4|6511.4|0
1686183300000|2023-06-08 00:15:00|6529.9|6511.9|6529.4|6511.4|6530.3|6512.3|6528.8|6510.8|0
1686183600000|2023-06-08 00:20:00|6529.2|6511.2|6529.8|6511.8|6530.2|6512.2|6529|6511|0
1686183900000|2023-06-08 00:25:00|6529.6|6511.6|6529.9|6511.9|6530.3|6512.3|6529.4|6511.4|0
1686184200000|2023-06-08 00:30:00|6530.1|6512.1|6531.4|6513.4|6531.6|6513.6|6530.1|6512.1|0
1686184500000|2023-06-08 00:35:00|6531.3|6513.3|6529.9|6511.9|6531.3|6513.3|6529.6|6511.6|0
1686184800000|2023-06-08 00:40:00|6530|6512|6530.3|6512.3|6530.9|6512.9|6530|6512|0
1686185100000|2023-06-08 00:45:00|6530.1|6512.1|6530.1|6512.1|6530.3|6512.3|6530.1|6512.1|0
1686185400000|2023-06-08 00:50:00|6529.9|6511.9|6529.7|6511.7|6530.2|6512.2|6529.4|6511.4|0
1686185700000|2023-06-08 00:55:00|6530|6512|6530.6|6512.6|6530.9|6512.9|6530|6512|0
1686186000000|2023-06-08 01:00:00|6530.4|6512.4|6530.4|6512.4|6530.6|6512.6|6530.1|6512.1|0
1686186300000|2023-06-08 01:05:00|6530.3|6512.3|6530.6|6512.6|6530.8|6512.8|6530.2|6512.2|0
1686186600000|2023-06-08 01:10:00|6530.9|6512.9|6530.6|6512.6|6531.1|6513.1|6530.6|6512.6|0
1686186900000|2023-06-08 01:15:00|6530.4|6512.4|6528.3|6522.3|6536.3|6530.3|6518.3|6512.3|1545
1686187200000|2023-06-08 01:20:00|6530.3|6524.3|6540.3|6534.3|6542.3|6536.3|6526.3|6520.3|749
1686187500000|2023-06-08 01:25:00|6541.3|6535.3|6546.3|6540.3|6549.3|6543.3|6540.3|6534.3|653
1686187800000|2023-06-08 01:30:00|6545.3|6539.3|6534.3|6528.3|6549.3|6543.3|6517.3|6511.3|3647
1686188100000|2023-06-08 01:35:00|6536.3|6530.3|6499.3|6493.3|6542.3|6536.3|6497.3|6491.3|2436
1686188400000|2023-06-08 01:40:00|6498.3|6492.3|6494.3|6488.3|6519.3|6513.3|6494.3|6488.3|1736
1686188700000|2023-06-08 01:45:00|6496.3|6490.3|6473.3|6467.3|6499.3|6493.3|6470.3|6464.3|2398
1686189000000|2023-06-08 01:50:00|6474.3|6468.3|6479.1|6473.1|6482.3|6476.3|6465.3|6459.3|1602
1686189300000|2023-06-08 01:55:00|6477.1|6471.1|6485.1|6479.1|6497.1|6491.1|6477.1|6471.1|1193
1686189600000|2023-06-08 02:00:00|6486.1|6480.1|6503.1|6497.1|6505.1|6499.1|6473.1|6467.1|1867
1686189900000|2023-06-08 02:05:00|6505.1|6499.1|6495.1|6489.1|6508.1|6502.1|6488.1|6482.1|1151
1686190200000|2023-06-08 02:10:00|6493.1|6487.1|6496.1|6490.1|6508.1|6502.1|6484.1|6478.1|1147
1686190500000|2023-06-08 02:15:00|6497.1|6491.1|6503.1|6497.1|6512.1|6506.1|6486.1|6480.1|1305
1686190800000|2023-06-08 02:20:00|6504.1|6498.1|6524.1|6518.1|6529.1|6523.1|6504.1|6498.1|2053
1686191100000|2023-06-08 02:25:00|6525.1|6519.1|6519.1|6513.1|6527.1|6521.1|6510.1|6504.1|1138
1686191400000|2023-06-08 02:30:00|6518.1|6512.1|6512.1|6506.1|6520.1|6514.1|6505.1|6499.1|693
1686191700000|2023-06-08 02:35:00|6513.1|6507.1|6505.1|6499.1|6518.1|6512.1|6500.1|6494.1|672
1686192000000|2023-06-08 02:40:00|6506.1|6500.1|6502.1|6496.1|6510.1|6504.1|6501.1|6495.1|622
1686192300000|2023-06-08 02:45:00|6503.1|6497.1|6518.1|6512.1|6522.1|6516.1|6501.1|6495.1|673
1686192600000|2023-06-08 02:50:00|6519.1|6513.1|6511.1|6505.1|6527.1|6521.1|6508.1|6502.1|725
1686192900000|2023-06-08 02:55:00|6510.1|6504.1|6506.1|6500.1|6515.1|6509.1|6506.1|6500.1|429
1686193200000|2023-06-08 03:00:00|6507.1|6501.1|6510.1|6504.1|6515.1|6509.1|6502.1|6496.1|614
1686193500000|2023-06-08 03:05:00|6512.1|6506.1|6502.1|6496.1|6521.1|6515.1|6502.1|6496.1|764
1686193800000|2023-06-08 03:10:00|6501.1|6495.1|6516.1|6510.1|6519.1|6513.1|6499.1|6493.1|929
1686194100000|2023-06-08 03:15:00|6517.1|6511.1|6506.1|6500.1|6518.1|6512.1|6502.1|6496.1|565
1686194400000|2023-06-08 03:20:00|6507.1|6501.1|6504.1|6498.1|6516.1|6510.1|6501.1|6495.1|525
1686194700000|2023-06-08 03:25:00|6503.1|6497.1|6496.1|6490.1|6507.1|6501.1|6495.1|6489.1|442
1686195000000|2023-06-08 03:30:00|6495.1|6489.1|6489.1|6483.1|6496.1|6490.1|6484.1|6478.1|634
1686195300000|2023-06-08 03:35:00|6491.1|6485.1|6486.1|6480.1|6491.1|6485.1|6484.1|6478.1|653
1686195600000|2023-06-08 03:40:00|6485.1|6479.1|6485.1|6479.1|6486.1|6480.1|6481.1|6475.1|533
1686195900000|2023-06-08 03:45:00|6484.1|6478.1|6483.1|6477.1|6489.1|6483.1|6483.1|6477.1|629
1686196200000|2023-06-08 03:50:00|6485.1|6479.1|6488.1|6482.1|6489.1|6483.1|6485.1|6479.1|623
1686196500000|2023-06-08 03:55:00|6489.1|6483.1|6498.1|6492.1|6498.1|6492.1|6489.1|6483.1|1157
1686196800000|2023-06-08 04:00:00|6500.1|6482.1|6498.1|6480.1|6500.3|6482.3|6497.6|6479.6|10
1686197100000|2023-06-08 04:05:00|6498.2|6480.2|6495.9|6477.9|6498.2|6480.2|6495.9|6477.9|0
1686197400000|2023-06-08 04:10:00|6495.7|6477.7|6497|6479|6497|6479|6495.3|6477.3|0
1686197700000|2023-06-08 04:15:00|6496.8|6478.8|6497.4|6479.4|6498|6480|6496.6|6478.6|0
1686198000000|2023-06-08 04:20:00|6497.6|6479.6|6497.8|6479.8|6498|6480|6497.3|6479.3|0
1686198300000|2023-06-08 04:25:00|6497.7|6479.7|6497.9|6479.9|6497.9|6479.9|6497.3|6479.3|0
1686198600000|2023-06-08 04:30:00|6498|6480|6496.9|6478.9|6498|6480|6496.7|6478.7|0
1686198900000|2023-06-08 04:35:00|6497|6479|6494.9|6476.9|6497.2|6479.2|6494.6|6476.6|0
1686199200000|2023-06-08 04:40:00|6494.8|6476.8|6494.3|6476.3|6496.1|6478.1|6494.1|6476.1|0
1686199500000|2023-06-08 04:45:00|6494.1|6476.1|6494.3|6476.3|6495|6477|6493.3|6475.3|0
1686199800000|2023-06-08 04:50:00|6494.2|6476.2|6494|6476|6494.3|6476.3|6493.3|6475.3|0
1686200100000|2023-06-08 04:55:00|6494.2|6476.2|6495.5|6477.5|6495.6|6477.6|6494|6476|25
1686200400000|2023-06-08 05:00:00|6495.4|6477.4|6490.1|6484.1|6495.4|6488.1|6485.1|6477.4|1332
1686200700000|2023-06-08 05:05:00|6489.1|6483.1|6493.1|6487.1|6497.1|6491.1|6486.1|6480.1|556
1686201000000|2023-06-08 05:10:00|6492.1|6486.1|6497.1|6491.1|6498.1|6492.1|6489.1|6483.1|635
1686201300000|2023-06-08 05:15:00|6498.1|6492.1|6512.1|6506.1|6518.1|6512.1|6493.1|6487.1|1064
1686201600000|2023-06-08 05:20:00|6513.1|6507.1|6509.1|6503.1|6515.1|6509.1|6502.1|6496.1|677
1686201900000|2023-06-08 05:25:00|6511.1|6505.1|6534.1|6528.1|6537.1|6531.1|6505.1|6499.1|1393
1686202200000|2023-06-08 05:30:00|6533.1|6527.1|6559.1|6553.1|6561.1|6555.1|6529.1|6523.1|1869
1686202500000|2023-06-08 05:35:00|6558.1|6552.1|6551.1|6545.1|6571.1|6565.1|6548.1|6542.1|1731
1686202800000|2023-06-08 05:40:00|6550.1|6544.1|6541.1|6535.1|6559.1|6553.1|6541.1|6535.1|948
1686203100000|2023-06-08 05:45:00|6540.1|6534.1|6525.1|6519.1|6546.1|6540.1|6525.1|6519.1|3183
1686203400000|2023-06-08 05:50:00|6527.1|6521.1|6527.1|6521.1|6534.1|6528.1|6524.1|6518.1|1134
1686203700000|2023-06-08 05:55:00|6525.1|6519.1|6528.1|6522.1|6532.1|6526.1|6522.1|6516.1|987
1686204000000|2023-06-08 06:00:00|6527.1|6521.1|6530.1|6524.1|6531.1|6525.1|6521.1|6515.1|758
1686204300000|2023-06-08 06:05:00|6531.1|6525.1|6524.1|6518.1|6534.1|6528.1|6523.1|6517.1|715
1686204600000|2023-06-08 06:10:00|6523.1|6517.1|6529.1|6523.1|6531.1|6525.1|6521.1|6515.1|565
1686204900000|2023-06-08 06:15:00|6528.1|6522.1|6529.1|6523.1|6531.1|6525.1|6526.1|6520.1|376
1686205200000|2023-06-08 06:20:00|6530.1|6524.1|6518.1|6512.1|6531.1|6525.1|6517.1|6511.1|570
1686205500000|2023-06-08 06:25:00|6517.1|6511.1|6528.1|6522.1|6528.1|6522.1|6515.1|6509.1|425
1686205800000|2023-06-08 06:30:00|6527.1|6521.1|6530.1|6524.1|6537.1|6531.1|6525.1|6519.1|488
1686206100000|2023-06-08 06:35:00|6531.1|6525.1|6532.1|6526.1|6535.1|6529.1|6523.1|6517.1|387
1686206400000|2023-06-08 06:40:00|6531.1|6525.1|6540.1|6534.1|6542.1|6536.1|6531.1|6525.1|477
1686206700000|2023-06-08 06:45:00|6539.1|6533.1|6542.1|6536.1|6547.1|6541.1|6538.1|6532.1|570
1686207000000|2023-06-08 06:50:00|6541.1|6535.1|6545.1|6539.1|6551.1|6545.1|6539.1|6533.1|479
1686207300000|2023-06-08 06:55:00|6544.1|6538.1|6541.1|6535.1|6544.1|6538.1|6539.1|6533.1|411
1686207600000|2023-06-08 07:00:00|6542.1|6536.1|6540.1|6534.1|6543.1|6537.1|6533.1|6527.1|584
1686207900000|2023-06-08 07:05:00|6541.1|6535.1|6552.1|6546.1|6559.1|6553.1|6541.1|6535.1|576
1686208200000|2023-06-08 07:10:00|6551.1|6545.1|6551.1|6545.1|6553.1|6547.1|6543.1|6537.1|538
1686208500000|2023-06-08 07:15:00|6552.1|6546.1|6541.1|6535.1|6555.1|6549.1|6541.1|6535.1|545
1686208800000|2023-06-08 07:20:00|6542.1|6536.1|6548.1|6542.1|6551.1|6545.1|6539.1|6533.1|492
1686209100000|2023-06-08 07:25:00|6549.1|6543.1|6542.1|6536.1|6551.1|6545.1|6541.1|6535.1|781
1686209400000|2023-06-08 07:30:00|6543.1|6537.1|6542.1|6536.1|6548.1|6542.1|6541.1|6535.1|622
1686209700000|2023-06-08 07:35:00|6541.1|6535.1|6543.1|6537.1|6544.1|6538.1|6536.1|6530.1|808
1686210000000|2023-06-08 07:40:00|6544.1|6538.1|6538.1|6532.1|6546.1|6540.1|6537.1|6531.1|541
1686210300000|2023-06-08 07:45:00|6537.1|6531.1|6539.1|6533.1|6540.1|6534.1|6536.1|6530.1|853
1686210600000|2023-06-08 07:50:00|6538.1|6532.1|6534.1|6528.1|6538.1|6532.1|6532.1|6526.1|939
1686210900000|2023-06-08 07:55:00|6533.1|6527.1|6537.1|6531.1|6537.1|6531.1|6532.1|6526.1|806
1686211200000|2023-06-08 08:00:00|6533|6527|6534|6528|6539|6533|6530|6524|1460
1686211500000|2023-06-08 08:05:00|6535|6529|6543|6537|6546|6540|6533|6527|1474
1686211800000|2023-06-08 08:10:00|6542|6536|6532|6526|6543|6537|6531|6525|1131
1686212100000|2023-06-08 08:15:00|6533|6527|6538|6532|6538|6532|6533|6527|533
1686212400000|2023-06-08 08:20:00|6537|6531|6539|6533|6540|6534|6533|6527|627
1686212700000|2023-06-08 08:25:00|6540|6534|6539|6533|6541|6535|6538|6532|311
1686213000000|2023-06-08 08:30:00|6545|6527|6546.4|6528.4|6546.8|6528.8|6544.9|6526.9|0
1686213300000|2023-06-08 08:35:00|6546.6|6528.6|6545.2|6527.2|6546.8|6528.8|6545.1|6527.1|0
1686213600000|2023-06-08 08:40:00|6545.3|6527.3|6546.3|6528.3|6546.3|6528.3|6544.9|6526.9|0
1686213900000|2023-06-08 08:45:00|6546.4|6528.4|6543.3|6525.3|6546.4|6528.4|6543.1|6525.1|0
1686214200000|2023-06-08 08:50:00|6543.5|6525.5|6543.1|6525.1|6544.2|6526.2|6542.9|6524.9|0
1686214500000|2023-06-08 08:55:00|6543|6525|6544.3|6526.3|6544.6|6526.6|6542.9|6524.9|0
1686214800000|2023-06-08 09:00:00|6544.4|6526.4|6543.9|6525.9|6545|6527|6543.3|6525.3|0
1686215100000|2023-06-08 09:05:00|6543.7|6525.7|6544|6526|6544.6|6526.6|6543.6|6525.6|0
1686215400000|2023-06-08 09:10:00|6543.9|6525.9|6544.9|6526.9|6545.3|6527.3|6543.8|6525.8|0
1686215700000|2023-06-08 09:15:00|6534|6528|6532|6526|6542|6536|6530|6524|305
1686216000000|2023-06-08 09:20:00|6531|6525|6538|6532|6540|6534|6531|6525|82
1686216300000|2023-06-08 09:25:00|6537|6531|6532|6526|6537|6531|6531|6525|47
1686216600000|2023-06-08 09:30:00|6533|6527|6536|6530|6537|6531|6533|6527|104
1686216900000|2023-06-08 09:35:00|6533|6527|6537|6531|6537|6531|6533|6527|76
1686217200000|2023-06-08 09:40:00|6538|6532|6538|6532|6541|6535|6537|6531|106
1686217500000|2023-06-08 09:45:00|6539|6533|6540|6534|6545|6539|6538|6532|73
1686217800000|2023-06-08 09:50:00|6541|6535|6544|6538|6544|6538|6539|6533|43
1686218100000|2023-06-08 09:55:00|6543|6537|6541|6535|6544|6538|6540|6534|85
1686218400000|2023-06-08 10:00:00|6541.5|6535.5|6540|6534|6541.5|6535.5|6536.5|6530.5|32
1686218700000|2023-06-08 10:05:00|6539.5|6533.5|6542|6536|6543.5|6537.5|6539.5|6533.5|35
1686219000000|2023-06-08 10:10:00|6542.5|6536.5|6544|6538|6544.5|6538.5|6542|6536|76
1686219300000|2023-06-08 10:15:00|6543.5|6537.5|6542.5|6536.5|6545|6539|6541.5|6535.5|54
1686219600000|2023-06-08 10:20:00|6542|6536|6539.5|6533.5|6542|6536|6537.5|6531.5|346
1686219900000|2023-06-08 10:25:00|6540|6534|6542.5|6536.5|6545.5|6539.5|6540|6534|434
1686220200000|2023-06-08 10:30:00|6543|6537|6545.5|6539.5|6546.5|6540.5|6540.5|6534.5|54
1686220500000|2023-06-08 10:35:00|6546|6540|6543|6537|6546|6540|6542.5|6536.5|8
1686220800000|2023-06-08 10:40:00|6542.5|6536.5|6538.5|6532.5|6543|6537|6537|6531|82
1686221100000|2023-06-08 10:45:00|6539|6533|6540|6534|6540.5|6534.5|6538.5|6532.5|13
1686221400000|2023-06-08 10:50:00|6539.5|6533.5|6535.5|6529.5|6539.5|6533.5|6532|6526|196
1686221700000|2023-06-08 10:55:00|6536|6530|6533|6527|6536.5|6530.5|6532.5|6526.5|25
1686222000000|2023-06-08 11:00:00|6533.5|6527.5|6529|6523|6535|6529|6528.5|6522.5|65
1686222300000|2023-06-08 11:05:00|6528.5|6522.5|6524.5|6518.5|6529.5|6523.5|6522.5|6516.5|109
1686222600000|2023-06-08 11:10:00|6523.5|6517.5|6527.5|6521.5|6527.5|6521.5|6523.5|6517.5|20
1686222900000|2023-06-08 11:15:00|6528|6522|6526|6520|6529.5|6523.5|6525.5|6519.5|4
1686223200000|2023-06-08 11:20:00|6525.5|6519.5|6523|6517|6526|6520|6522.5|6516.5|52
1686223500000|2023-06-08 11:25:00|6523.5|6517.5|6522.5|6516.5|6525|6519|6522.5|6516.5|18
1686223800000|2023-06-08 11:30:00|6523|6517|6522.5|6516.5|6524|6518|6521.5|6515.5|22
1686224100000|2023-06-08 11:35:00|6523|6517|6525|6519|6525|6519|6517.5|6511.5|80
1686224400000|2023-06-08 11:40:00|6524.5|6518.5|6525.5|6519.5|6526|6520|6523|6517|41
1686224700000|2023-06-08 11:45:00|6526|6520|6527.5|6521.5|6528.5|6522.5|6525.5|6519.5|36
1686225000000|2023-06-08 11:50:00|6528|6522|6531|6525|6532.5|6526.5|6527.5|6521.5|32
1686225300000|2023-06-08 11:55:00|6531.5|6525.5|6529.5|6523.5|6532.5|6526.5|6529.5|6523.5|8
1686225600000|2023-06-08 12:00:00|6530|6524|6532|6526|6533.5|6527.5|6530|6524|12
1686225900000|2023-06-08 12:05:00|6531|6525|6529|6523|6532|6526|6528.5|6522.5|42
1686226200000|2023-06-08 12:10:00|6528.5|6522.5|6527.5|6521.5|6529|6523|6526.5|6520.5|58
1686226500000|2023-06-08 12:15:00|6527|6521|6529.5|6523.5|6529.5|6523.5|6525.5|6519.5|40
1686226800000|2023-06-08 12:20:00|6528.5|6522.5|6529|6523|6529.5|6523.5|6527|6521|17
1686227100000|2023-06-08 12:25:00|6528.5|6522.5|6528.5|6522.5|6531.5|6525.5|6527.5|6521.5|50
1686227400000|2023-06-08 12:30:00|6529|6523|6536.5|6530.5|6537.5|6531.5|6529|6523|144
1686227700000|2023-06-08 12:35:00|6536|6530|6540.5|6534.5|6543.5|6537.5|6536|6530|50
1686228000000|2023-06-08 12:40:00|6541.5|6535.5|6536.5|6530.5|6541.5|6535.5|6536.5|6530.5|17
1686228300000|2023-06-08 12:45:00|6536|6530|6538|6532|6538.5|6532.5|6534|6528|21
1686228600000|2023-06-08 12:50:00|6538.5|6532.5|6539|6533|6541.5|6535.5|6537.5|6531.5|8
1686228900000|2023-06-08 12:55:00|6538.5|6532.5|6539.5|6533.5|6543.5|6537.5|6537.5|6531.5|14
1686229200000|2023-06-08 13:00:00|6541|6535|6541|6535|6543.5|6537.5|6539.5|6533.5|29
1686229500000|2023-06-08 13:05:00|6540.5|6534.5|6541.5|6535.5|6543.5|6537.5|6540.5|6534.5|13
1686229800000|2023-06-08 13:10:00|6542.5|6536.5|6542.5|6536.5|6544|6538|6540.5|6534.5|30
1686230100000|2023-06-08 13:15:00|6543|6537|6539|6533|6543.5|6537.5|6538.5|6532.5|15
1686230400000|2023-06-08 13:20:00|6539.5|6533.5|6542|6536|6542.5|6536.5|6539|6533|14
1686230700000|2023-06-08 13:25:00|6541.5|6535.5|6541.5|6535.5|6543.5|6537.5|6539.5|6533.5|27
1686231000000|2023-06-08 13:30:00|6541|6535|6556.5|6550.5|6567.5|6561.5|6540.5|6534.5|665
1686231300000|2023-06-08 13:35:00|6557|6551|6562.5|6556.5|6568.5|6562.5|6555|6549|335
1686231600000|2023-06-08 13:40:00|6563.5|6557.5|6570.5|6564.5|6573.5|6567.5|6559|6553|297
1686231900000|2023-06-08 13:45:00|6571.5|6565.5|6555.5|6549.5|6571.5|6565.5|6553.5|6547.5|269
1686232200000|2023-06-08 13:50:00|6556.5|6550.5|6555.5|6549.5|6567|6561|6552.5|6546.5|219
1686232500000|2023-06-08 13:55:00|6554.5|6548.5|6563|6557|6571|6565|6553|6547|282
1686232800000|2023-06-08 14:00:00|6562.5|6556.5|6572.5|6566.5|6574.5|6568.5|6561.5|6555.5|253
1686233100000|2023-06-08 14:05:00|6571.5|6565.5|6574|6568|6580|6574|6570.5|6564.5|359
1686233400000|2023-06-08 14:10:00|6574.5|6568.5|6576.5|6570.5|6576.5|6570.5|6570.5|6564.5|205
1686233700000|2023-06-08 14:15:00|6576|6570|6574|6568|6577.5|6571.5|6571.5|6565.5|82
1686234000000|2023-06-08 14:20:00|6574.5|6568.5|6573|6567|6575|6569|6568|6562|111
1686234300000|2023-06-08 14:25:00|6573.5|6567.5|6573|6567|6579.5|6573.5|6571.5|6565.5|111
1686234600000|2023-06-08 14:30:00|6573.5|6567.5|6572.5|6566.5|6580.5|6574.5|6571.5|6565.5|214
1686234900000|2023-06-08 14:35:00|6574|6568|6571|6565|6578|6572|6568|6562|173
1686235200000|2023-06-08 14:40:00|6571.5|6565.5|6573|6567|6576.5|6570.5|6570.5|6564.5|90
1686235500000|2023-06-08 14:45:00|6572.5|6566.5|6573|6567|6576.5|6570.5|6569.5|6563.5|94
1686235800000|2023-06-08 14:50:00|6572.5|6566.5|6576|6570|6579.5|6573.5|6572.5|6566.5|117
1686236100000|2023-06-08 14:55:00|6576.5|6570.5|6579|6573|6580.5|6574.5|6576|6570|144
1686236400000|2023-06-08 15:00:00|6579.5|6573.5|6579.5|6573.5|6583.5|6577.5|6578|6572|114
1686236700000|2023-06-08 15:05:00|6579|6573|6587.5|6581.5|6588.5|6582.5|6578|6572|120
1686237000000|2023-06-08 15:10:00|6588|6582|6587.5|6581.5|6589.5|6583.5|6584.5|6578.5|90
1686237300000|2023-06-08 15:15:00|6588|6582|6585.5|6579.5|6588.5|6582.5|6584|6578|60
1686237600000|2023-06-08 15:20:00|6586.5|6580.5|6589.5|6583.5|6591.5|6585.5|6586.5|6580.5|123
1686237900000|2023-06-08 15:25:00|6589|6583|6591.5|6585.5|6592.5|6586.5|6582.5|6576.5|107
1686238200000|2023-06-08 15:30:00|6592.5|6586.5|6593|6587|6594.5|6588.5|6591|6585|102
1686238500000|2023-06-08 15:35:00|6592.5|6586.5|6585.5|6579.5|6593|6587|6581.5|6575.5|252
1686238800000|2023-06-08 15:40:00|6586.5|6580.5|6588|6582|6592|6586|6586.5|6580.5|233
1686239100000|2023-06-08 15:45:00|6588.5|6582.5|6582|6576|6589|6583|6579|6573|102
1686239400000|2023-06-08 15:50:00|6581.5|6575.5|6587.5|6581.5|6588|6582|6581|6575|53
1686239700000|2023-06-08 15:55:00|6587|6581|6586|6580|6589.5|6583.5|6585.5|6579.5|88
1686240000000|2023-06-08 16:00:00|6587|6581|6581|6575|6587|6581|6579|6573|68
1686240300000|2023-06-08 16:05:00|6580|6574|6576|6570|6582|6576|6576|6570|60
1686240600000|2023-06-08 16:10:00|6577|6571|6582|6576|6582|6576|6576|6570|71
1686240900000|2023-06-08 16:15:00|6583|6577|6583|6577|6584|6578|6580|6574|54
1686241200000|2023-06-08 16:20:00|6584|6578|6588|6582|6588|6582|6584|6578|121
1686241500000|2023-06-08 16:25:00|6589|6583|6589|6583|6592|6586|6588|6582|60
1686241800000|2023-06-08 16:30:00|6590|6584|6586|6580|6590|6584|6586|6580|70
1686242100000|2023-06-08 16:35:00|6585|6579|6591|6585|6593|6587|6584|6578|122
1686242400000|2023-06-08 16:40:00|6590|6584|6598|6592|6598|6592|6588|6582|194
1686242700000|2023-06-08 16:45:00|6597|6591|6594|6588|6598|6592|6593|6587|128
1686243000000|2023-06-08 16:50:00|6595|6589|6595|6589|6597|6591|6595|6589|84
1686243300000|2023-06-08 16:55:00|6596|6590|6598|6592|6599|6593|6595|6589|100
1686243600000|2023-06-08 17:00:00|6597|6591|6599|6593|6601|6595|6597|6591|62
1686243900000|2023-06-08 17:05:00|6600|6594|6598|6592|6600|6594|6597|6591|89
1686244200000|2023-06-08 17:10:00|6597|6591|6596|6590|6597|6591|6593|6587|107
1686244500000|2023-06-08 17:15:00|6595|6589|6597|6591|6597|6591|6594|6588|97
1686244800000|2023-06-08 17:20:00|6596|6590|6593|6587|6596|6590|6593|6587|64
1686245100000|2023-06-08 17:25:00|6594|6588|6598|6592|6599|6593|6594|6588|85
1686245400000|2023-06-08 17:30:00|6600|6594|6594|6588|6600|6594|6593|6587|174
1686245700000|2023-06-08 17:35:00|6593|6587|6593|6587|6596|6590|6593|6587|76
1686246000000|2023-06-08 17:40:00|6591|6585|6591|6585|6594|6588|6590|6584|265
1686246300000|2023-06-08 17:45:00|6590|6584|6586|6580|6591|6585|6584|6578|72
1686246600000|2023-06-08 17:50:00|6587|6581|6588|6582|6590|6584|6587|6581|78
1686246900000|2023-06-08 17:55:00|6589|6583|6588|6582|6589|6583|6585|6579|41
1686247200000|2023-06-08 18:00:00|6589|6583|6588|6582|6589|6583|6587|6581|41
1686247500000|2023-06-08 18:05:00|6589|6583|6586|6580|6589|6583|6585|6579|75
1686247800000|2023-06-08 18:10:00|6585|6579|6588|6582|6588|6582|6584|6578|74
1686248100000|2023-06-08 18:15:00|6589|6583|6591|6585|6592|6586|6587|6581|91
1686248400000|2023-06-08 18:20:00|6592|6586|6594|6588|6594|6588|6592|6586|71
1686248700000|2023-06-08 18:25:00|6595|6589|6597|6591|6600|6594|6595|6589|146
1686249000000|2023-06-08 18:30:00|6598|6592|6597|6591|6600|6594|6596|6590|46
1686249300000|2023-06-08 18:35:00|6598|6592|6597|6591|6598|6592|6594|6588|27
1686249600000|2023-06-08 18:40:00|6598|6592|6601|6595|6601|6595|6598|6592|40
1686249900000|2023-06-08 18:45:00|6600|6594|6599|6593|6600|6594|6596|6590|52
1686250200000|2023-06-08 18:50:00|6598|6592|6590|6584|6598|6592|6588|6582|163
1686250500000|2023-06-08 18:55:00|6589|6583|6595|6577|6595|6584|6587|6577|108
1686250800000|2023-06-08 19:00:00|6595.1|6577.1|6594.2|6576.2|6596|6578|6594.1|6576.1|0
1686251100000|2023-06-08 19:05:00|6594.1|6576.1|6593.5|6575.5|6595|6577|6592.4|6574.4|0
1686251400000|2023-06-08 19:10:00|6593.6|6575.6|6591.5|6573.5|6593.8|6575.8|6591.4|6573.4|0
1686251700000|2023-06-08 19:15:00|6591.6|6573.6|6581.7|6563.7|6591.8|6573.8|6581.6|6563.6|0
1686252000000|2023-06-08 19:20:00|6581.6|6563.6|6580.2|6562.2|6582.7|6564.7|6579.5|6561.5|0
1686252300000|2023-06-08 19:25:00|6580.1|6562.1|6578.1|6560.1|6580.1|6562.1|6578|6560|0
1686252600000|2023-06-08 19:30:00|6578|6560|6574.5|6556.5|6578|6560|6574.3|6556.3|0
1686252900000|2023-06-08 19:35:00|6574.4|6556.4|6576.5|6558.5|6576.5|6558.5|6574.4|6556.4|0
1686253200000|2023-06-08 19:40:00|6576.4|6558.4|6576.4|6558.4|6576.5|6558.5|6575.1|6557.1|0
1686253500000|2023-06-08 19:45:00|6576.3|6558.3|6575.8|6557.8|6577.2|6559.2|6575|6557|0
1686253800000|2023-06-08 19:50:00|6575.9|6557.9|6574.2|6556.2|6576.2|6558.2|6573.4|6555.4|0
1686254100000|2023-06-08 19:55:00|6574.1|6556.1|6569.6|6551.6|6575.5|6557.5|6569.5|6551.5|0
1686254400000|2023-06-08 20:00:00|6569.4|6551.4|6567.1|6549.1|6569.4|6551.4|6567.1|6549.1|0
1686254700000|2023-06-08 20:05:00|6567.3|6549.3|6568.1|6550.1|6568.6|6550.6|6567.3|6549.3|0
1686255000000|2023-06-08 20:10:00|6567.9|6549.9|6567.9|6549.9|6568.1|6550.1|6566.9|6548.9|0
1686255300000|2023-06-08 20:15:00|6568.1|6550.1|6568.8|6550.8|6569.1|6551.1|6566.9|6548.9|0
1686255600000|2023-06-08 20:20:00|6568.5|6550.5|6569.1|6551.1|6569.9|6551.9|6568.5|6550.5|0
1686255900000|2023-06-08 20:25:00|6569.3|6551.3|6570.2|6552.2|6570.2|6552.2|6569.3|6551.3|0
1686256200000|2023-06-08 20:30:00|6570.3|6552.3|6571.7|6553.7|6571.9|6553.9|6570.3|6552.3|0
1686256500000|2023-06-08 20:35:00|6571.5|6553.5|6572.3|6554.3|6572.8|6554.8|6571.4|6553.4|0
1686256800000|2023-06-08 20:40:00|6572.1|6554.1|6573.1|6555.1|6573.1|6555.1|6572.1|6554.1|0
1686257100000|2023-06-08 20:45:00|6573|6555|6573.7|6555.7|6574.3|6556.3|6572.8|6554.8|0
1686257400000|2023-06-08 20:50:00|6573.6|6555.6|6572.9|6554.9|6573.8|6555.8|6572.1|6554.1|0
1686257700000|2023-06-08 20:55:00|6572.7|6554.7|6573|6555|6573.2|6555.2|6572.4|6554.4|0
1686258000000|2023-06-08 21:00:00|6573.1|6555.1|6572.8|6554.8|6573.4|6555.4|6572.7|6554.7|0
1686258300000|2023-06-08 21:05:00|6572.7|6554.7|6572.7|6554.7|6572.8|6554.8|6572.7|6554.7|0
1686258600000|2023-06-08 21:10:00|6572.8|6554.8|6572.4|6554.4|6572.8|6554.8|6572.4|6554.4|0
1686258900000|2023-06-08 21:15:00|6572.5|6554.5|6572.4|6554.4|6572.7|6554.7|6572.4|6554.4|0
1686259200000|2023-06-08 21:20:00|6572.6|6554.6|6572|6554|6572.8|6554.8|6572|6554|0
1686259500000|2023-06-08 21:25:00|6572.1|6554.1|6571.9|6553.9|6572.1|6554.1|6571.9|6553.9|0
1686259800000|2023-06-08 21:30:00|6571.8|6553.8|6571.9|6553.9|6572|6554|6571.8|6553.8|0
1686260100000|2023-06-08 21:35:00|6572|6554|6571.9|6553.9|6572|6554|6571.9|6553.9|0
1686260400000|2023-06-08 21:40:00|6572|6554|6572.3|6554.3|6572.4|6554.4|6571.9|6553.9|0
1686260700000|2023-06-08 21:45:00|6572.2|6554.2|6571.3|6553.3|6572.2|6554.2|6570.3|6552.3|0
1686261000000|2023-06-08 21:50:00|6571.1|6553.1|6571.2|6553.2|6571.3|6553.3|6570.9|6552.9|0
1686261300000|2023-06-08 21:55:00|6571.3|6553.3|6571.5|6553.5|6571.5|6553.5|6571.2|6553.2|0
1686261600000|2023-06-08 22:00:00|6571.4|6553.4|6569.7|6551.7|6571.6|6553.6|6569.7|6551.7|0
1686261900000|2023-06-08 22:05:00|6569.8|6551.8|6569.5|6551.5|6570.5|6552.5|6569|6551|0
1686262200000|2023-06-08 22:10:00|6569.6|6551.6|6569.5|6551.5|6570.2|6552.2|6569.5|6551.5|0
1686262500000|2023-06-08 22:15:00|6569.6|6551.6|6570|6552|6570.2|6552.2|6569.5|6551.5|0
1686262800000|2023-06-08 22:20:00|6569.9|6551.9|6570|6552|6570.2|6552.2|6569.5|6551.5|0
1686263100000|2023-06-08 22:25:00|6569.8|6551.8|6569.5|6551.5|6570|6552|6569.5|6551.5|0
1686263400000|2023-06-08 22:30:00|6569.7|6551.7|6570.5|6552.5|6570.5|6552.5|6569.7|6551.7|0
1686263700000|2023-06-08 22:35:00|6570.4|6552.4|6570.2|6552.2|6570.5|6552.5|6570.2|6552.2|0
1686264000000|2023-06-08 22:40:00|6570.3|6552.3|6570.2|6552.2|6570.5|6552.5|6570.2|6552.2|0
1686264300000|2023-06-08 22:45:00|6570|6552|6570.2|6552.2|6570.5|6552.5|6570|6552|0
1686264900000|2023-06-08 22:55:00|6570|6552|6570.5|6552.5|6570.5|6552.5|6570|6552|0
1686265200000|2023-06-08 23:00:00|6570.3|6552.3|6570.7|6552.7|6570.7|6552.7|6570.2|6552.2|0
1686265500000|2023-06-08 23:05:00|6571|6553|6570.5|6552.5|6571|6553|6570.2|6552.2|0
1686265800000|2023-06-08 23:10:00|6570.7|6552.7|6570|6552|6570.7|6552.7|6570|6552|0
1686266100000|2023-06-08 23:15:00|6570.1|6552.1|6570.2|6552.2|6570.2|6552.2|6570|6552|0
1686266400000|2023-06-08 23:20:00|6570.1|6552.1|6570.4|6552.4|6570.4|6552.4|6569.2|6551.2|0
1686266700000|2023-06-08 23:25:00|6570.6|6552.6|6570.9|6552.9|6570.9|6552.9|6570.6|6552.6|0
1686267000000|2023-06-08 23:30:00|6570.7|6552.7|6571.2|6553.2|6571.2|6553.2|6570.7|6552.7|0
1686267300000|2023-06-08 23:35:00|6571|6553|6571.4|6553.4|6571.4|6553.4|6570.9|6552.9|0
1686267600000|2023-06-08 23:40:00|6571.6|6553.6|6571.7|6553.7|6571.9|6553.9|6571.4|6553.4|0
1686267900000|2023-06-08 23:45:00|6571.5|6553.5|6570.9|6552.9|6571.5|6553.5|6570.7|6552.7|0
1686268200000|2023-06-08 23:50:00|6570.8|6552.8|6570.7|6552.7|6570.9|6552.9|6570.4|6552.4|0
1686268500000|2023-06-08 23:55:00|6570.9|6552.9|6570.1|6552.1|6570.9|6552.9|6569.9|6551.9|0
1686268800000|2023-06-09 00:00:00|6570.4|6552.4|6569.9|6551.9|6570.9|6552.9|6569.6|6551.6|0
1686269100000|2023-06-09 00:05:00|6570.1|6552.1|6568.6|6550.6|6570.1|6552.1|6567.1|6549.1|0
1686269400000|2023-06-09 00:10:00|6568.9|6550.9|6569.1|6551.1|6569.6|6551.6|6568.6|6550.6|0
1686269700000|2023-06-09 00:15:00|6568.9|6550.9|6569.5|6551.5|6569.5|6551.5|6568|6550|0
1686270000000|2023-06-09 00:20:00|6569.2|6551.2|6572.3|6554.3|6572.3|6554.3|6569.2|6551.2|0
1686270300000|2023-06-09 00:25:00|6574.3|6556.3|6573.3|6555.3|6574.3|6556.3|6573|6555|0
1686270600000|2023-06-09 00:30:00|6573.4|6555.4|6576.1|6558.1|6576.1|6558.1|6573|6555|0
1686270900000|2023-06-09 00:35:00|6575.9|6557.9|6577.9|6559.9|6578.1|6560.1|6575.7|6557.7|0
1686271200000|2023-06-09 00:40:00|6578|6560|6577.1|6559.1|6578.4|6560.4|6576.9|6558.9|0
1686271500000|2023-06-09 00:45:00|6576.9|6558.9|6575.8|6557.8|6576.9|6558.9|6575.1|6557.1|0
1686271800000|2023-06-09 00:50:00|6575.6|6557.6|6575.3|6557.3|6575.8|6557.8|6575.1|6557.1|0
1686272100000|2023-06-09 00:55:00|6575.6|6557.6|6575.3|6557.3|6575.6|6557.6|6574.8|6556.8|0
1686272400000|2023-06-09 01:00:00|6575.6|6557.6|6574.8|6556.8|6575.6|6557.6|6574.8|6556.8|0
1686272700000|2023-06-09 01:05:00|6575|6557|6577|6559|6577.2|6559.2|6574.6|6556.6|0
1686273000000|2023-06-09 01:10:00|6577.1|6559.1|6577.6|6559.6|6578|6560|6577|6559|0
1686273300000|2023-06-09 01:15:00|6575|6569|6561|6555|6581|6575|6557|6551|1381
1686273600000|2023-06-09 01:20:00|6562|6556|6569|6563|6569|6563|6558|6552|712
1686273900000|2023-06-09 01:25:00|6567|6561|6560|6554|6569|6563|6560|6554|738
1686274200000|2023-06-09 01:30:00|6563|6557|6587|6581|6597|6591|6563|6557|3647
1686274500000|2023-06-09 01:35:00|6585|6579|6581|6575|6589|6583|6568|6562|1538
1686274800000|2023-06-09 01:40:00|6582|6576|6561|6555|6583|6577|6552|6546|1268
1686275100000|2023-06-09 01:45:00|6562|6556|6574|6568|6578|6572|6556|6550|1413
1686275400000|2023-06-09 01:50:00|6575|6569|6568|6562|6587|6581|6564|6558|1128
1686275700000|2023-06-09 01:55:00|6567|6561|6572|6566|6577|6571|6561|6555|1109
1686276000000|2023-06-09 02:00:00|6573|6567|6552|6546|6575|6569|6550|6544|1381
1686276300000|2023-06-09 02:05:00|6553|6547|6563|6557|6565|6559|6552|6546|1216
1686276600000|2023-06-09 02:10:00|6562|6556|6551|6545|6568|6562|6550|6544|987
1686276900000|2023-06-09 02:15:00|6552|6546|6541|6535|6557|6551|6541|6535|787
1686277200000|2023-06-09 02:20:00|6543|6537|6536|6530|6544|6538|6530|6524|1065
1686277500000|2023-06-09 02:25:00|6535|6529|6537|6531|6542|6536|6531|6525|796
1686277800000|2023-06-09 02:30:00|6536|6530|6538|6532|6539|6533|6522|6516|958
1686278100000|2023-06-09 02:35:00|6539|6533|6546|6540|6546|6540|6531|6525|676
1686278400000|2023-06-09 02:40:00|6545|6539|6543|6537|6551|6545|6539|6533|640
1686278700000|2023-06-09 02:45:00|6545|6539|6549|6543|6549|6543|6538|6532|925
1686279000000|2023-06-09 02:50:00|6550|6544|6547|6541|6551|6545|6538|6532|459
1686279300000|2023-06-09 02:55:00|6548|6542|6556|6550|6556|6550|6546|6540|334
1686279600000|2023-06-09 03:00:00|6555|6549|6559|6553|6559|6553|6549|6543|364
1686279900000|2023-06-09 03:05:00|6560|6554|6554|6548|6563|6557|6552|6546|463
1686280200000|2023-06-09 03:10:00|6555|6549|6551|6545|6555|6549|6543|6537|541
1686280500000|2023-06-09 03:15:00|6553|6547|6558|6552|6560|6554|6548|6542|468
1686280800000|2023-06-09 03:20:00|6557|6551|6560|6554|6565|6559|6555|6549|569
1686281100000|2023-06-09 03:25:00|6561|6555|6564|6558|6564|6558|6556|6550|252
1686281400000|2023-06-09 03:30:00|6565|6559|6569|6563|6572|6566|6564|6558|323
1686281700000|2023-06-09 03:35:00|6570|6564|6568|6562|6573|6567|6568|6562|638
1686282000000|2023-06-09 03:40:00|6571|6565|6575|6569|6577|6571|6570|6564|366
1686282300000|2023-06-09 03:45:00|6574|6568|6578|6572|6585|6579|6574|6568|544
1686282600000|2023-06-09 03:50:00|6579|6573|6574|6568|6579|6573|6572|6566|318
1686282900000|2023-06-09 03:55:00|6573|6567|6576|6570|6578|6572|6573|6567|464
1686283200000|2023-06-09 04:00:00|6584|6566|6583.7|6565.7|6584|6566|6583.5|6565.5|4
1686283500000|2023-06-09 04:05:00|6583.5|6565.5|6583.5|6565.5|6583.6|6565.6|6583.3|6565.3|0
1686283800000|2023-06-09 04:10:00|6583.4|6565.4|6583.5|6565.5|6583.7|6565.7|6583.4|6565.4|0
1686284100000|2023-06-09 04:15:00|6583.4|6565.4|6583.1|6565.1|6583.5|6565.5|6583.1|6565.1|0
1686284400000|2023-06-09 04:20:00|6582.9|6564.9|6582.6|6564.6|6583.1|6565.1|6582.6|6564.6|0
1686284700000|2023-06-09 04:25:00|6582.8|6564.8|6582.8|6564.8|6582.8|6564.8|6582.6|6564.6|0
1686285000000|2023-06-09 04:30:00|6583.1|6565.1|6582.6|6564.6|6583.1|6565.1|6582.6|6564.6|0
1686285300000|2023-06-09 04:35:00|6582.5|6564.5|6582.4|6564.4|6582.6|6564.6|6582.2|6564.2|0
1686285600000|2023-06-09 04:40:00|6582.3|6564.3|6581.9|6563.9|6582.4|6564.4|6581.9|6563.9|0
1686285900000|2023-06-09 04:45:00|6582.1|6564.1|6581.9|6563.9|6582.2|6564.2|6581.9|6563.9|0
1686286200000|2023-06-09 04:50:00|6581.8|6563.8|6581.9|6563.9|6581.9|6563.9|6581.7|6563.7|0
1686286500000|2023-06-09 04:55:00|6581.8|6563.8|6581.7|6563.7|6581.9|6563.9|6581.5|6563.5|4
1686286800000|2023-06-09 05:00:00|6574|6568|6571|6565|6579|6573|6569|6563|848
1686287100000|2023-06-09 05:05:00|6572|6566|6574|6568|6578|6572|6566|6560|578
1686287400000|2023-06-09 05:10:00|6575|6569|6583|6577|6584|6578|6572|6566|655
1686287700000|2023-06-09 05:15:00|6586|6580|6582|6576|6590|6584|6580|6574|833
1686288000000|2023-06-09 05:20:00|6583|6577|6575|6569|6583|6577|6574|6568|649
1686288300000|2023-06-09 05:25:00|6574|6568|6579|6573|6580|6574|6572|6566|472
1686288600000|2023-06-09 05:30:00|6578|6572|6585|6579|6592|6586|6578|6572|619
1686288900000|2023-06-09 05:35:00|6586|6580|6600|6594|6604|6598|6586|6580|917
1686289200000|2023-06-09 05:40:00|6601|6595|6617|6611|6620|6614|6600|6594|1694
1686289500000|2023-06-09 05:45:00|6616|6610|6615|6609|6625|6619|6614|6608|1363
1686289800000|2023-06-09 05:50:00|6616|6610|6610|6604|6622|6616|6609|6603|910
1686290100000|2023-06-09 05:55:00|6612|6606|6605|6599|6614|6608|6600|6594|1009
1686290400000|2023-06-09 06:00:00|6606|6600|6602|6596|6607|6601|6599|6593|649
1686290700000|2023-06-09 06:05:00|6603|6597|6600|6594|6604|6598|6596|6590|543
1686291000000|2023-06-09 06:10:00|6602|6596|6605|6599|6608|6602|6597|6591|493
1686291300000|2023-06-09 06:15:00|6604|6598|6607|6601|6608|6602|6601|6595|620
1686291600000|2023-06-09 06:20:00|6608|6602|6609|6603|6609|6603|6599|6593|685
1686291900000|2023-06-09 06:25:00|6610|6604|6616|6610|6617|6611|6605|6599|786
1686292200000|2023-06-09 06:30:00|6617|6611|6609|6603|6617|6611|6608|6602|387
1686292500000|2023-06-09 06:35:00|6610|6604|6604|6598|6611|6605|6600|6594|455
1686292800000|2023-06-09 06:40:00|6603|6597|6608|6602|6609|6603|6601|6595|656
1686293100000|2023-06-09 06:45:00|6610|6604|6611|6605|6614|6608|6604|6598|499
1686293400000|2023-06-09 06:50:00|6612|6606|6614|6608|6617|6611|6609|6603|558
1686293700000|2023-06-09 06:55:00|6615|6609|6618|6612|6620|6614|6611|6605|713
1686294000000|2023-06-09 07:00:00|6619|6613|6608|6602|6620|6614|6607|6601|843
1686294300000|2023-06-09 07:05:00|6609|6603|6610|6604|6615|6609|6604|6598|718
1686294600000|2023-06-09 07:10:00|6611|6605|6609|6603|6615|6609|6608|6602|597
1686294900000|2023-06-09 07:15:00|6610|6604|6610|6604|6612|6606|6601|6595|663
1686295200000|2023-06-09 07:20:00|6609|6603|6608|6602|6611|6605|6605|6599|551
1686295500000|2023-06-09 07:25:00|6607|6601|6606|6600|6610|6604|6602|6596|587
1686295800000|2023-06-09 07:30:00|6607|6601|6598|6592|6607|6601|6598|6592|475
1686296100000|2023-06-09 07:35:00|6599|6593|6602|6596|6602|6596|6597|6591|1194
1686296400000|2023-06-09 07:40:00|6601|6595|6601|6595|6603|6597|6599|6593|485
1686296700000|2023-06-09 07:45:00|6599|6593|6598|6592|6601|6595|6595|6589|484
1686297000000|2023-06-09 07:50:00|6597|6591|6599|6593|6599|6593|6589|6583|1427
1686297300000|2023-06-09 07:55:00|6600|6594|6599|6593|6605|6599|6599|6593|1828
1686297600000|2023-06-09 08:00:00|6600|6594|6592.3|6586.3|6600|6594|6590.3|6584.3|2017
1686297900000|2023-06-09 08:05:00|6593.3|6587.3|6588.3|6582.3|6593.3|6587.3|6585.3|6579.3|2893
1686298200000|2023-06-09 08:10:00|6589.3|6583.3|6594.3|6588.3|6594.3|6588.3|6587.3|6581.3|1031
1686298500000|2023-06-09 08:15:00|6593.3|6587.3|6589.3|6583.3|6597.3|6591.3|6589.3|6583.3|1081
1686298800000|2023-06-09 08:20:00|6590.3|6584.3|6587.3|6581.3|6591.3|6585.3|6584.3|6578.3|639
1686299100000|2023-06-09 08:25:00|6588.3|6582.3|6592.3|6586.3|6593.3|6587.3|6583.3|6577.3|1468
1686299400000|2023-06-09 08:30:00|6597.3|6579.3|6591.7|6573.7|6597.7|6579.7|6590.9|6572.9|5
1686299700000|2023-06-09 08:35:00|6591.8|6573.8|6591.9|6573.9|6592.7|6574.7|6591.4|6573.4|0
1686300000000|2023-06-09 08:40:00|6591.7|6573.7|6592.9|6574.9|6593.2|6575.2|6591.6|6573.6|0
1686300300000|2023-06-09 08:45:00|6592.8|6574.8|6593.7|6575.7|6593.7|6575.7|6592.2|6574.2|0
1686300600000|2023-06-09 08:50:00|6593.8|6575.8|6594.8|6576.8|6595.5|6577.5|6593.4|6575.4|0
1686300900000|2023-06-09 08:55:00|6594.9|6576.9|6596.7|6578.7|6597|6579|6594.8|6576.8|0
1686301200000|2023-06-09 09:00:00|6597|6579|6608|6590|6608.3|6590.3|6596.6|6578.6|0
1686301500000|2023-06-09 09:05:00|6607.9|6589.9|6607.4|6589.4|6608.9|6590.9|6607.2|6589.2|0
1686301800000|2023-06-09 09:10:00|6607.5|6589.5|6607.2|6589.2|6608.1|6590.1|6607|6589|0
1686302100000|2023-06-09 09:15:00|6591.3|6585.3|6591.3|6585.3|6593.3|6587.3|6588.3|6582.3|381
1686302400000|2023-06-09 09:20:00|6592.3|6586.3|6588.3|6582.3|6593.3|6587.3|6588.3|6582.3|121
1686302700000|2023-06-09 09:25:00|6589.3|6583.3|6588.3|6582.3|6589.3|6583.3|6585.3|6579.3|82
1686303000000|2023-06-09 09:30:00|6589.3|6583.3|6588.3|6582.3|6591.3|6585.3|6588.3|6582.3|44
1686303300000|2023-06-09 09:35:00|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6585.3|6579.3|88
1686303600000|2023-06-09 09:40:00|6586.3|6580.3|6587.3|6581.3|6587.3|6581.3|6585.3|6579.3|79
1686303900000|2023-06-09 09:45:00|6588.3|6582.3|6578.3|6572.3|6588.3|6582.3|6577.3|6571.3|235
1686304200000|2023-06-09 09:50:00|6577.3|6571.3|6576.3|6570.3|6579.3|6573.3|6574.3|6568.3|154
1686304500000|2023-06-09 09:55:00|6577.3|6571.3|6575.3|6569.3|6578.3|6572.3|6573.3|6567.3|160
1686304800000|2023-06-09 10:00:00|6575.8|6569.8|6575.8|6569.8|6576.3|6570.3|6573.8|6567.8|94
1686305100000|2023-06-09 10:05:00|6575.3|6569.3|6577.8|6571.8|6578.8|6572.8|6574.8|6568.8|150
1686305400000|2023-06-09 10:10:00|6576.8|6570.8|6573.8|6567.8|6576.8|6570.8|6571.3|6565.3|104
1686305700000|2023-06-09 10:15:00|6573.3|6567.3|6573.8|6567.8|6574.8|6568.8|6572.8|6566.8|67
1686306000000|2023-06-09 10:20:00|6574.8|6568.8|6573.8|6567.8|6574.8|6568.8|6572.8|6566.8|72
1686306300000|2023-06-09 10:25:00|6574.3|6568.3|6573.8|6567.8|6575.8|6569.8|6572.8|6566.8|94
1686306600000|2023-06-09 10:30:00|6572.8|6566.8|6572.8|6566.8|6573.3|6567.3|6571.8|6565.8|50
1686306900000|2023-06-09 10:35:00|6573.3|6567.3|6573.8|6567.8|6573.8|6567.8|6571.8|6565.8|46
1686307200000|2023-06-09 10:40:00|6574.8|6568.8|6574.8|6568.8|6575.3|6569.3|6572.3|6566.3|86
1686307500000|2023-06-09 10:45:00|6574.3|6568.3|6575.8|6569.8|6576.8|6570.8|6573.3|6567.3|24
1686307800000|2023-06-09 10:50:00|6576.3|6570.3|6578.8|6572.8|6578.8|6572.8|6575.8|6569.8|34
1686308100000|2023-06-09 10:55:00|6579.3|6573.3|6581.8|6575.8|6582.8|6576.8|6578.3|6572.3|163
1686308400000|2023-06-09 11:00:00|6582.3|6576.3|6584.8|6578.8|6584.8|6578.8|6582.3|6576.3|308
1686308700000|2023-06-09 11:05:00|6584.3|6578.3|6585.8|6579.8|6586.8|6580.8|6583.3|6577.3|315
1686309000000|2023-06-09 11:10:00|6585.3|6579.3|6590.8|6584.8|6590.8|6584.8|6585.3|6579.3|98
1686309300000|2023-06-09 11:15:00|6590.3|6584.3|6589.8|6583.8|6590.8|6584.8|6589.3|6583.3|73
1686309600000|2023-06-09 11:20:00|6589.3|6583.3|6590.3|6584.3|6590.8|6584.8|6588.8|6582.8|143
1686309900000|2023-06-09 11:25:00|6590.8|6584.8|6594.8|6588.8|6594.8|6588.8|6590.3|6584.3|78
1686310200000|2023-06-09 11:30:00|6594.3|6588.3|6594.8|6588.8|6595.8|6589.8|6593.3|6587.3|75
1686310500000|2023-06-09 11:35:00|6594.3|6588.3|6595.8|6589.8|6595.8|6589.8|6592.8|6586.8|194
1686310800000|2023-06-09 11:40:00|6596.8|6590.8|6598.8|6592.8|6599.3|6593.3|6594.8|6588.8|110
1686311100000|2023-06-09 11:45:00|6599.8|6593.8|6603.3|6597.3|6604.8|6598.8|6598.8|6592.8|403
1686311400000|2023-06-09 11:50:00|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|6602.3|6596.3|85
1686311700000|2023-06-09 11:55:00|6603.3|6597.3|6602.8|6596.8|6604.8|6598.8|6600.8|6594.8|163
1686312000000|2023-06-09 12:00:00|6603.8|6597.8|6602.8|6596.8|6604.8|6598.8|6602.8|6596.8|129
1686312300000|2023-06-09 12:05:00|6602.3|6596.3|6601.8|6595.8|6603.8|6597.8|6600.3|6594.3|114
1686312600000|2023-06-09 12:10:00|6601.3|6595.3|6600.8|6594.8|6602.8|6596.8|6599.8|6593.8|30
1686312900000|2023-06-09 12:15:00|6601.3|6595.3|6602.3|6596.3|6602.3|6596.3|6600.3|6594.3|13
1686313200000|2023-06-09 12:20:00|6601.8|6595.8|6599.8|6593.8|6602.8|6596.8|6597.8|6591.8|27
1686313500000|2023-06-09 12:25:00|6599.3|6593.3|6596.3|6590.3|6600.8|6594.8|6596.3|6590.3|64
1686313800000|2023-06-09 12:30:00|6596.8|6590.8|6600.3|6594.3|6604.8|6598.8|6596.8|6590.8|87
1686314100000|2023-06-09 12:35:00|6600.8|6594.8|6602.8|6596.8|6603.8|6597.8|6600.8|6594.8|53
1686314400000|2023-06-09 12:40:00|6602.3|6596.3|6602.3|6596.3|6603.8|6597.8|6600.8|6594.8|48
1686314700000|2023-06-09 12:45:00|6601.8|6595.8|6603.3|6597.3|6604.8|6598.8|6601.8|6595.8|23
1686315000000|2023-06-09 12:50:00|6602.8|6596.8|6601.3|6595.3|6604.3|6598.3|6600.8|6594.8|8
1686315300000|2023-06-09 12:55:00|6600.8|6594.8|6602.8|6596.8|6603.8|6597.8|6599.3|6593.3|22
1686315600000|2023-06-09 13:00:00|6603.3|6597.3|6600.8|6594.8|6603.8|6597.8|6598.3|6592.3|64
1686315900000|2023-06-09 13:05:00|6600.3|6594.3|6601.3|6595.3|6603.8|6597.8|6599.8|6593.8|133
1686316200000|2023-06-09 13:10:00|6601.8|6595.8|6607.8|6601.8|6607.8|6601.8|6601.3|6595.3|81
1686316500000|2023-06-09 13:15:00|6607.3|6601.3|6607.8|6601.8|6608.8|6602.8|6605.8|6599.8|66
1686316800000|2023-06-09 13:20:00|6607.3|6601.3|6604.3|6598.3|6609.8|6603.8|6602.8|6596.8|200
1686317100000|2023-06-09 13:25:00|6603.8|6597.8|6600.8|6594.8|6603.8|6597.8|6598.3|6592.3|80
1686317400000|2023-06-09 13:30:00|6600.3|6594.3|6610.3|6604.3|6610.8|6604.8|6596.8|6590.8|772
1686317700000|2023-06-09 13:35:00|6610.8|6604.8|6596.8|6590.8|6612.3|6606.3|6587.8|6581.8|604
1686318000000|2023-06-09 13:40:00|6596.3|6590.3|6597.8|6591.8|6599.3|6593.3|6584.8|6578.8|543
1686318300000|2023-06-09 13:45:00|6598.3|6592.3|6598.8|6592.8|6609.3|6603.3|6598.3|6592.3|554
1686318600000|2023-06-09 13:50:00|6597.3|6591.3|6601.3|6595.3|6602.8|6596.8|6592.3|6586.3|148
1686318900000|2023-06-09 13:55:00|6601.8|6595.8|6609.8|6603.8|6611.8|6605.8|6601.3|6595.3|438
1686319200000|2023-06-09 14:00:00|6609.3|6603.3|6620.8|6614.8|6620.8|6614.8|6605.3|6599.3|394
1686319500000|2023-06-09 14:05:00|6619.8|6613.8|6612.3|6606.3|6619.8|6613.8|6609.8|6603.8|243
1686319800000|2023-06-09 14:10:00|6612.8|6606.8|6620.8|6614.8|6623.8|6617.8|6609.8|6603.8|438
1686320100000|2023-06-09 14:15:00|6621.3|6615.3|6626.8|6620.8|6627.8|6621.8|6619.3|6613.3|204
1686320400000|2023-06-09 14:20:00|6627.3|6621.3|6625.8|6619.8|6627.8|6621.8|6621.8|6615.8|276
1686320700000|2023-06-09 14:25:00|6625.3|6619.3|6622.8|6616.8|6627.8|6621.8|6621.8|6615.8|250
1686321000000|2023-06-09 14:30:00|6623.3|6617.3|6610.8|6604.8|6624.8|6618.8|6610.8|6604.8|248
1686321300000|2023-06-09 14:35:00|6611.3|6605.3|6604.8|6598.8|6611.8|6605.8|6603.8|6597.8|421
1686321600000|2023-06-09 14:40:00|6605.8|6599.8|6595.8|6589.8|6605.8|6599.8|6589.3|6583.3|613
1686321900000|2023-06-09 14:45:00|6596.3|6590.3|6588.3|6582.3|6599.8|6593.8|6587.8|6581.8|225
1686322200000|2023-06-09 14:50:00|6587.8|6581.8|6585.8|6579.8|6588.8|6582.8|6576.8|6570.8|342
1686322500000|2023-06-09 14:55:00|6586.3|6580.3|6583.8|6577.8|6591.3|6585.3|6582.3|6576.3|172
1686322800000|2023-06-09 15:00:00|6584.3|6578.3|6586.3|6580.3|6587.3|6581.3|6579.8|6573.8|315
1686323100000|2023-06-09 15:05:00|6586.8|6580.8|6599.3|6593.3|6602.8|6596.8|6584.8|6578.8|409
1686323400000|2023-06-09 15:10:00|6598.8|6592.8|6599.8|6593.8|6602.3|6596.3|6596.3|6590.3|113
1686323700000|2023-06-09 15:15:00|6599.3|6593.3|6600.8|6594.8|6601.8|6595.8|6593.8|6587.8|156
1686324000000|2023-06-09 15:20:00|6601.3|6595.3|6601.8|6595.8|6604.8|6598.8|6600.8|6594.8|193
1686324300000|2023-06-09 15:25:00|6602.3|6596.3|6600.8|6594.8|6603.8|6597.8|6597.8|6591.8|279
1686324600000|2023-06-09 15:30:00|6600.3|6594.3|6607.8|6601.8|6609.3|6603.3|6600.3|6594.3|298
1686324900000|2023-06-09 15:35:00|6608.8|6602.8|6611.8|6605.8|6613.8|6607.8|6606.8|6600.8|368
1686325200000|2023-06-09 15:40:00|6612.3|6606.3|6616.8|6610.8|6616.8|6610.8|6612.3|6606.3|186
1686325500000|2023-06-09 15:45:00|6616.3|6610.3|6610.8|6604.8|6619.3|6613.3|6608.8|6602.8|219
1686325800000|2023-06-09 15:50:00|6611.3|6605.3|6610.8|6604.8|6613.3|6607.3|6607.8|6601.8|121
1686326100000|2023-06-09 15:55:00|6611.3|6605.3|6609.3|6603.3|6611.8|6605.8|6606.8|6600.8|183
1686326400000|2023-06-09 16:00:00|6610.3|6604.3|6601.3|6595.3|6611.3|6605.3|6599.3|6593.3|152
1686326700000|2023-06-09 16:05:00|6603.3|6597.3|6596.3|6590.3|6603.3|6597.3|6596.3|6590.3|102
1686327000000|2023-06-09 16:10:00|6595.3|6589.3|6592.3|6586.3|6596.3|6590.3|6590.3|6584.3|464
1686327300000|2023-06-09 16:15:00|6593.3|6587.3|6596.3|6590.3|6600.3|6594.3|6593.3|6587.3|151
1686327600000|2023-06-09 16:20:00|6595.3|6589.3|6591.3|6585.3|6595.3|6589.3|6589.3|6583.3|75
1686327900000|2023-06-09 16:25:00|6592.3|6586.3|6587.3|6581.3|6592.3|6586.3|6585.3|6579.3|83
1686328200000|2023-06-09 16:30:00|6588.3|6582.3|6592.3|6586.3|6593.3|6587.3|6588.3|6582.3|29
1686328500000|2023-06-09 16:35:00|6590.3|6584.3|6586.3|6580.3|6590.3|6584.3|6585.3|6579.3|46
1686328800000|2023-06-09 16:40:00|6587.3|6581.3|6589.3|6583.3|6589.3|6583.3|6584.3|6578.3|64
1686329100000|2023-06-09 16:45:00|6590.3|6584.3|6589.3|6583.3|6590.3|6584.3|6587.3|6581.3|13
1686329400000|2023-06-09 16:50:00|6591.3|6585.3|6592.3|6586.3|6592.3|6586.3|6591.3|6585.3|12
1686329700000|2023-06-09 16:55:00|6590.3|6584.3|6592.3|6586.3|6592.3|6586.3|6589.3|6583.3|28
1686330000000|2023-06-09 17:00:00|6593.3|6587.3|6594.3|6588.3|6594.3|6588.3|6591.3|6585.3|13
1686330300000|2023-06-09 17:05:00|6595.3|6589.3|6594.3|6588.3|6595.3|6589.3|6593.3|6587.3|26
1686330600000|2023-06-09 17:10:00|6593.3|6587.3|6594.3|6588.3|6595.3|6589.3|6592.3|6586.3|62
1686330900000|2023-06-09 17:15:00|6593.3|6587.3|6592.3|6586.3|6595.3|6589.3|6592.3|6586.3|31
1686331200000|2023-06-09 17:20:00|6593.3|6587.3|6596.3|6590.3|6596.3|6590.3|6593.3|6587.3|22
1686331500000|2023-06-09 17:25:00|6599.3|6593.3|6599.3|6593.3|6601.3|6595.3|6598.3|6592.3|68
1686331800000|2023-06-09 17:30:00|6598.3|6592.3|6601.3|6595.3|6604.3|6598.3|6598.3|6592.3|119
1686332100000|2023-06-09 17:35:00|6602.3|6596.3|6602.3|6596.3|6602.3|6596.3|6600.3|6594.3|40
1686332400000|2023-06-09 17:40:00|6603.3|6597.3|6601.3|6595.3|6604.3|6598.3|6600.3|6594.3|80
1686332700000|2023-06-09 17:45:00|6602.3|6596.3|6600.3|6594.3|6604.3|6598.3|6600.3|6594.3|87
1686333000000|2023-06-09 17:50:00|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6597.3|6591.3|59
1686333300000|2023-06-09 17:55:00|6601.3|6595.3|6599.3|6593.3|6601.3|6595.3|6599.3|6593.3|64
1686333600000|2023-06-09 18:00:00|6601.3|6595.3|6597.3|6591.3|6601.3|6595.3|6597.3|6591.3|32
1686333900000|2023-06-09 18:05:00|6599.3|6593.3|6598.3|6592.3|6599.3|6593.3|6596.3|6590.3|46
1686334200000|2023-06-09 18:10:00|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6598.3|6592.3|59
1686334500000|2023-06-09 18:15:00|6598.3|6592.3|6596.3|6590.3|6598.3|6592.3|6596.3|6590.3|38
1686334800000|2023-06-09 18:20:00|6595.3|6589.3|6596.3|6590.3|6598.3|6592.3|6595.3|6589.3|25
1686335100000|2023-06-09 18:25:00|6595.3|6589.3|6591.3|6585.3|6595.3|6589.3|6589.3|6583.3|57
1686335400000|2023-06-09 18:30:00|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|31
1686335700000|2023-06-09 18:35:00|6589.3|6583.3|6586.3|6580.3|6589.3|6583.3|6586.3|6580.3|69
1686336000000|2023-06-09 18:40:00|6585.3|6579.3|6585.3|6579.3|6586.3|6580.3|6582.3|6576.3|92
1686336300000|2023-06-09 18:45:00|6584.3|6578.3|6581.3|6575.3|6584.3|6578.3|6581.3|6575.3|73
1686336600000|2023-06-09 18:50:00|6580.3|6574.3|6577.3|6571.3|6581.3|6575.3|6577.3|6571.3|177
1686336900000|2023-06-09 18:55:00|6576.3|6570.3|6584.4|6566.4|6584.4|6575.3|6575.3|6566.4|119
1686337200000|2023-06-09 19:00:00|6584.5|6566.5|6586.5|6568.5|6586.7|6568.7|6584.5|6566.5|0
1686337500000|2023-06-09 19:05:00|6586.4|6568.4|6583.4|6565.4|6587.2|6569.2|6582.4|6564.4|0
1686337800000|2023-06-09 19:10:00|6583.5|6565.5|6586.4|6568.4|6588.1|6570.1|6583.2|6565.2|0
1686338100000|2023-06-09 19:15:00|6586.5|6568.5|6585.9|6567.9|6587.3|6569.3|6584.8|6566.8|0
1686338400000|2023-06-09 19:20:00|6586|6568|6584.9|6566.9|6586.8|6568.8|6584.8|6566.8|0
1686338700000|2023-06-09 19:25:00|6584.8|6566.8|6584|6566|6585.1|6567.1|6583.6|6565.6|0
1686339000000|2023-06-09 19:30:00|6584.1|6566.1|6584.9|6566.9|6586.9|6568.9|6583.9|6565.9|0
1686339300000|2023-06-09 19:35:00|6585|6567|6587.2|6569.2|6587.2|6569.2|6582.2|6564.2|0
1686339600000|2023-06-09 19:40:00|6587.1|6569.1|6587.2|6569.2|6587.7|6569.7|6586.4|6568.4|0
1686339900000|2023-06-09 19:45:00|6587.3|6569.3|6587.8|6569.8|6589.3|6571.3|6587.1|6569.1|0
1686340200000|2023-06-09 19:50:00|6587.4|6569.4|6588.4|6570.4|6589.5|6571.5|6587.3|6569.3|0
1686340500000|2023-06-09 19:55:00|6587.5|6569.5|6588.5|6570.5|6590.4|6572.4|6584.3|6566.3|0
1686340800000|2023-06-09 20:00:00|6588.7|6570.7|6590.1|6572.1|6590.4|6572.4|6588.2|6570.2|0
1686341100000|2023-06-09 20:05:00|6590|6572|6589.6|6571.6|6591.1|6573.1|6589.4|6571.4|0
1686341400000|2023-06-09 20:10:00|6589.5|6571.5|6590.6|6572.6|6590.9|6572.9|6589.4|6571.4|0
1686341700000|2023-06-09 20:15:00|6590.5|6572.5|6590.6|6572.6|6591.1|6573.1|6590.5|6572.5|0
1686342000000|2023-06-09 20:20:00|6590.8|6572.8|6591.4|6573.4|6591.6|6573.6|6590.8|6572.8|0
1686342300000|2023-06-09 20:25:00|6591.5|6573.5|6592.1|6574.1|6592.3|6574.3|6591.4|6573.4|0
1686342600000|2023-06-09 20:30:00|6592|6574|6591.1|6573.1|6592.1|6574.1|6591.1|6573.1|0
1686342900000|2023-06-09 20:35:00|6591|6573|6590.4|6572.4|6591.4|6573.4|6589.9|6571.9|0
1686343200000|2023-06-09 20:40:00|6590.6|6572.6|6590.1|6572.1|6590.6|6572.6|6589.9|6571.9|0
1686343500000|2023-06-09 20:45:00|6590|6572|6588.6|6570.6|6590.4|6572.4|6588.4|6570.4|0
1686343800000|2023-06-09 20:50:00|6588.7|6570.7|6588.9|6570.9|6589.1|6571.1|6588.6|6570.6|0
1686344100000|2023-06-09 20:55:00|6589|6571|6588.1|6570.1|6589.9|6571.9|6588|6570|0
1686344400000|2023-06-09 21:00:00|6589.8|6571.8|6589.8|6571.8|6589.8|6571.8|6589.8|6571.8|0
1686520800000|2023-06-11 22:00:00|6590.9|6572.9|6591.4|6573.4|6591.7|6573.7|6590.9|6572.9|0
1686521100000|2023-06-11 22:05:00|6591.1|6573.1|6591.9|6573.9|6592.1|6574.1|6590.9|6572.9|0
1686521400000|2023-06-11 22:10:00|6592|6574|6593.5|6575.5|6593.9|6575.9|6591.9|6573.9|0
1686521700000|2023-06-11 22:15:00|6593.6|6575.6|6594.6|6576.6|6594.6|6576.6|6593.1|6575.1|0
1686522000000|2023-06-11 22:20:00|6594.8|6576.8|6595.9|6577.9|6597|6579|6594.6|6576.6|0
1686522300000|2023-06-11 22:25:00|6595.7|6577.7|6595.8|6577.8|6596.9|6578.9|6595.7|6577.7|0
1686522600000|2023-06-11 22:30:00|6596|6578|6596.3|6578.3|6596.8|6578.8|6595.8|6577.8|0
1686522900000|2023-06-11 22:35:00|6596.5|6578.5|6596.3|6578.3|6596.8|6578.8|6595.9|6577.9|0
1686523200000|2023-06-11 22:40:00|6596.1|6578.1|6596.6|6578.6|6596.8|6578.8|6594.9|6576.9|0
1686523500000|2023-06-11 22:45:00|6596.7|6578.7|6596.6|6578.6|6596.8|6578.8|6596.3|6578.3|0
1686523800000|2023-06-11 22:50:00|6596.4|6578.4|6595.8|6577.8|6596.6|6578.6|6595.7|6577.7|0
1686524100000|2023-06-11 22:55:00|6596|6578|6595.8|6577.8|6596.8|6578.8|6595.6|6577.6|0
1686524400000|2023-06-11 23:00:00|6596|6578|6597.8|6579.8|6597.9|6579.9|6596|6578|0
1686524700000|2023-06-11 23:05:00|6597.7|6579.7|6598.3|6580.3|6598.6|6580.6|6597.6|6579.6|0
1686525000000|2023-06-11 23:10:00|6598.2|6580.2|6598.1|6580.1|6598.7|6580.7|6596.9|6578.9|0
1686525300000|2023-06-11 23:15:00|6598|6580|6596.6|6578.6|6598.1|6580.1|6596.6|6578.6|0
1686525600000|2023-06-11 23:20:00|6596.7|6578.7|6596.8|6578.8|6596.8|6578.8|6595.9|6577.9|0
1686525900000|2023-06-11 23:25:00|6596.7|6578.7|6595.8|6577.8|6596.8|6578.8|6595.6|6577.6|0
1686526200000|2023-06-11 23:30:00|6595.7|6577.7|6596.3|6578.3|6596.3|6578.3|6594.8|6576.8|0
1686526500000|2023-06-11 23:35:00|6596.5|6578.5|6595.8|6577.8|6597.1|6579.1|6595.8|6577.8|0
1686526800000|2023-06-11 23:40:00|6595.9|6577.9|6595.6|6577.6|6596.1|6578.1|6595.3|6577.3|0
1686527100000|2023-06-11 23:45:00|6595.3|6577.3|6594|6576|6595.6|6577.6|6593.9|6575.9|0
1686527400000|2023-06-11 23:50:00|6594.2|6576.2|6594|6576|6594.5|6576.5|6593.8|6575.8|0
1686527700000|2023-06-11 23:55:00|6594.3|6576.3|6595.8|6577.8|6596.1|6578.1|6594|6576|0
1686528000000|2023-06-12 00:00:00|6595.9|6577.9|6595.3|6577.3|6596.3|6578.3|6595|6577|0
1686528300000|2023-06-12 00:05:00|6595.2|6577.2|6595.3|6577.3|6595.8|6577.8|6594.3|6576.3|0
1686528600000|2023-06-12 00:10:00|6595.2|6577.2|6595.7|6577.7|6596.6|6578.6|6594.5|6576.5|0
1686528900000|2023-06-12 00:15:00|6595.8|6577.8|6596.3|6578.3|6597.5|6579.5|6594.9|6576.9|0
1686529200000|2023-06-12 00:20:00|6596.2|6578.2|6597.9|6579.9|6598.3|6580.3|6595.7|6577.7|0
1686529500000|2023-06-12 00:25:00|6598|6580|6599|6581|6599|6581|6597.9|6579.9|0
1686529800000|2023-06-12 00:30:00|6599.2|6581.2|6599.7|6581.7|6599.8|6581.8|6598.7|6580.7|0
1686530100000|2023-06-12 00:35:00|6600|6582|6599.3|6581.3|6600.6|6582.6|6599.2|6581.2|0
1686530400000|2023-06-12 00:40:00|6599.1|6581.1|6600.3|6582.3|6600.4|6582.4|6599.1|6581.1|0
1686530700000|2023-06-12 00:45:00|6600.2|6582.2|6599.7|6581.7|6600.2|6582.2|6599.2|6581.2|0
1686531000000|2023-06-12 00:50:00|6599.5|6581.5|6599.4|6581.4|6599.7|6581.7|6599.1|6581.1|0
1686531300000|2023-06-12 00:55:00|6599.7|6581.7|6599.7|6581.7|6600.1|6582.1|6599.5|6581.5|0
1686531600000|2023-06-12 01:00:00|6599.4|6581.4|6599.7|6581.7|6599.9|6581.9|6599.3|6581.3|0
1686531900000|2023-06-12 01:05:00|6599.4|6581.4|6599.8|6581.8|6599.9|6581.9|6599.4|6581.4|0
1686532200000|2023-06-12 01:10:00|6599.7|6581.7|6599.7|6581.7|6600.4|6582.4|6599.7|6581.7|0
1686532500000|2023-06-12 01:15:00|6599.8|6581.8|6602.3|6596.3|6604.3|6598.3|6567.3|6561.3|1845
1686532800000|2023-06-12 01:20:00|6603.3|6597.3|6596.3|6590.3|6612.3|6606.3|6594.3|6588.3|1093
1686533100000|2023-06-12 01:25:00|6595.3|6589.3|6586.3|6580.3|6597.3|6591.3|6586.3|6580.3|446
1686533400000|2023-06-12 01:30:00|6590.3|6584.3|6581.3|6575.3|6596.3|6590.3|6577.3|6571.3|3190
1686533700000|2023-06-12 01:35:00|6582.3|6576.3|6573.3|6567.3|6595.3|6589.3|6560.3|6554.3|1854
1686534000000|2023-06-12 01:40:00|6572.3|6566.3|6574.3|6568.3|6587.3|6581.3|6566.3|6560.3|1158
1686534300000|2023-06-12 01:45:00|6573.3|6567.3|6559.3|6553.3|6580.3|6574.3|6559.3|6553.3|1391
1686534600000|2023-06-12 01:50:00|6560.3|6554.3|6551.3|6545.3|6567.3|6561.3|6548.3|6542.3|2360
1686534900000|2023-06-12 01:55:00|6550.3|6544.3|6563.3|6557.3|6567.3|6561.3|6545.3|6539.3|1206
1686535200000|2023-06-12 02:00:00|6562.3|6556.3|6558.3|6552.3|6571.3|6565.3|6552.3|6546.3|1613
1686535500000|2023-06-12 02:05:00|6559.3|6553.3|6550.3|6544.3|6560.3|6554.3|6545.3|6539.3|910
1686535800000|2023-06-12 02:10:00|6551.3|6545.3|6561.3|6555.3|6562.3|6556.3|6546.3|6540.3|662
1686536100000|2023-06-12 02:15:00|6563.3|6557.3|6561.3|6555.3|6572.3|6566.3|6558.3|6552.3|747
1686536400000|2023-06-12 02:20:00|6562.3|6556.3|6576.3|6570.3|6578.3|6572.3|6559.3|6553.3|483
1686536700000|2023-06-12 02:25:00|6577.3|6571.3|6570.3|6564.3|6577.3|6571.3|6560.3|6554.3|432
1686537000000|2023-06-12 02:30:00|6571.3|6565.3|6546.3|6540.3|6572.3|6566.3|6545.3|6539.3|564
1686537300000|2023-06-12 02:35:00|6545.3|6539.3|6540.3|6534.3|6546.3|6540.3|6534.3|6528.3|890
1686537600000|2023-06-12 02:40:00|6538.3|6532.3|6541.3|6535.3|6545.3|6539.3|6537.3|6531.3|583
1686537900000|2023-06-12 02:45:00|6540.3|6534.3|6539.3|6533.3|6547.3|6541.3|6538.3|6532.3|464
1686538200000|2023-06-12 02:50:00|6540.3|6534.3|6545.3|6539.3|6549.3|6543.3|6539.3|6533.3|529
1686538500000|2023-06-12 02:55:00|6546.3|6540.3|6557.3|6551.3|6557.3|6551.3|6541.3|6535.3|508
1686538800000|2023-06-12 03:00:00|6556.3|6550.3|6562.3|6556.3|6562.3|6556.3|6547.3|6541.3|487
1686539100000|2023-06-12 03:05:00|6563.3|6557.3|6554.3|6548.3|6563.3|6557.3|6549.3|6543.3|497
1686539400000|2023-06-12 03:10:00|6553.3|6547.3|6546.3|6540.3|6559.3|6553.3|6546.3|6540.3|291
1686539700000|2023-06-12 03:15:00|6545.3|6539.3|6543.3|6537.3|6548.3|6542.3|6540.3|6534.3|390
1686540000000|2023-06-12 03:20:00|6542.3|6536.3|6549.3|6543.3|6552.3|6546.3|6542.3|6536.3|415
1686540300000|2023-06-12 03:25:00|6548.3|6542.3|6551.3|6545.3|6552.3|6546.3|6545.3|6539.3|238
1686540600000|2023-06-12 03:30:00|6552.3|6546.3|6550.3|6544.3|6552.3|6546.3|6549.3|6543.3|188
1686540900000|2023-06-12 03:35:00|6549.3|6543.3|6547.3|6541.3|6555.3|6549.3|6546.3|6540.3|218
1686541200000|2023-06-12 03:40:00|6546.3|6540.3|6544.3|6538.3|6548.3|6542.3|6542.3|6536.3|288
1686541500000|2023-06-12 03:45:00|6545.3|6539.3|6544.3|6538.3|6547.3|6541.3|6543.3|6537.3|305
1686541800000|2023-06-12 03:50:00|6543.3|6537.3|6542.3|6536.3|6546.3|6540.3|6540.3|6534.3|618
1686542100000|2023-06-12 03:55:00|6541.3|6535.3|6540.3|6534.3|6543.3|6537.3|6539.3|6533.3|316
1686542400000|2023-06-12 04:00:00|6547.3|6529.3|6546.4|6528.4|6547.3|6529.3|6546.2|6528.2|3
1686542700000|2023-06-12 04:05:00|6546.7|6528.7|6546.7|6528.7|6547.1|6529.1|6546.6|6528.6|0
1686543000000|2023-06-12 04:10:00|6546.4|6528.4|6546.7|6528.7|6546.8|6528.8|6546.4|6528.4|0
1686543300000|2023-06-12 04:15:00|6546.4|6528.4|6545.8|6527.8|6546.7|6528.7|6545.4|6527.4|0
1686543600000|2023-06-12 04:20:00|6545.7|6527.7|6545.6|6527.6|6546.1|6528.1|6545.6|6527.6|0
1686543900000|2023-06-12 04:25:00|6545.4|6527.4|6545.2|6527.2|6545.8|6527.8|6545.1|6527.1|0
1686544200000|2023-06-12 04:30:00|6545.3|6527.3|6545.2|6527.2|6545.7|6527.7|6545.2|6527.2|0
1686544500000|2023-06-12 04:35:00|6544.9|6526.9|6544.9|6526.9|6545.6|6527.6|6544.9|6526.9|0
1686544800000|2023-06-12 04:40:00|6545|6527|6544.9|6526.9|6545.2|6527.2|6544.9|6526.9|0
1686545100000|2023-06-12 04:45:00|6545|6527|6547|6529|6547|6529|6545|6527|0
1686545400000|2023-06-12 04:50:00|6546.9|6528.9|6547|6529|6547|6529|6546.8|6528.8|0
1686545700000|2023-06-12 04:55:00|6547.3|6529.3|6547.6|6529.6|6548|6530|6546.9|6528.9|2
1686546000000|2023-06-12 05:00:00|6538.3|6532.3|6548.3|6542.3|6548.3|6542.3|6528.3|6522.3|2044
1686546300000|2023-06-12 05:05:00|6547.3|6541.3|6577.3|6571.3|6580.3|6574.3|6547.3|6541.3|2186
1686546600000|2023-06-12 05:10:00|6578.3|6572.3|6579.3|6573.3|6584.3|6578.3|6570.3|6564.3|1267
1686546900000|2023-06-12 05:15:00|6578.3|6572.3|6586.3|6580.3|6591.3|6585.3|6576.3|6570.3|994
1686547200000|2023-06-12 05:20:00|6588.3|6582.3|6593.3|6587.3|6594.3|6588.3|6580.3|6574.3|1194
1686547500000|2023-06-12 05:25:00|6594.3|6588.3|6588.3|6582.3|6600.3|6594.3|6584.3|6578.3|1448
1686547800000|2023-06-12 05:30:00|6587.3|6581.3|6573.3|6567.3|6589.3|6583.3|6570.3|6564.3|881
1686548100000|2023-06-12 05:35:00|6572.3|6566.3|6567.3|6561.3|6576.3|6570.3|6564.3|6558.3|673
1686548400000|2023-06-12 05:40:00|6566.3|6560.3|6569.3|6563.3|6571.3|6565.3|6563.3|6557.3|481
1686548700000|2023-06-12 05:45:00|6567.3|6561.3|6568.3|6562.3|6574.3|6568.3|6565.3|6559.3|623
1686549000000|2023-06-12 05:50:00|6567.3|6561.3|6575.3|6569.3|6582.3|6576.3|6566.3|6560.3|389
1686549300000|2023-06-12 05:55:00|6577.3|6571.3|6578.3|6572.3|6578.3|6572.3|6574.3|6568.3|387
1686549600000|2023-06-12 06:00:00|6579.3|6573.3|6588.3|6582.3|6592.3|6586.3|6576.3|6570.3|638
1686549900000|2023-06-12 06:05:00|6587.3|6581.3|6592.3|6586.3|6595.3|6589.3|6586.3|6580.3|2231
1686550200000|2023-06-12 06:10:00|6593.3|6587.3|6592.3|6586.3|6599.3|6593.3|6591.3|6585.3|986
1686550500000|2023-06-12 06:15:00|6593.3|6587.3|6599.3|6593.3|6603.3|6597.3|6591.3|6585.3|719
1686550800000|2023-06-12 06:20:00|6601.3|6595.3|6598.3|6592.3|6605.3|6599.3|6596.3|6590.3|1087
1686551100000|2023-06-12 06:25:00|6599.3|6593.3|6598.3|6592.3|6606.3|6600.3|6596.3|6590.3|664
1686551400000|2023-06-12 06:30:00|6597.3|6591.3|6590.3|6584.3|6597.3|6591.3|6582.3|6576.3|1107
1686551700000|2023-06-12 06:35:00|6591.3|6585.3|6591.3|6585.3|6599.3|6593.3|6591.3|6585.3|407
1686552000000|2023-06-12 06:40:00|6592.3|6586.3|6591.3|6585.3|6596.3|6590.3|6590.3|6584.3|344
1686552300000|2023-06-12 06:45:00|6590.3|6584.3|6586.3|6580.3|6596.3|6590.3|6586.3|6580.3|423
1686552600000|2023-06-12 06:50:00|6585.3|6579.3|6586.3|6580.3|6589.3|6583.3|6584.3|6578.3|738
1686552900000|2023-06-12 06:55:00|6585.3|6579.3|6588.3|6582.3|6589.3|6583.3|6583.3|6577.3|515
1686553200000|2023-06-12 07:00:00|6587.3|6581.3|6585.3|6579.3|6588.3|6582.3|6579.3|6573.3|516
1686553500000|2023-06-12 07:05:00|6584.3|6578.3|6580.3|6574.3|6584.3|6578.3|6580.3|6574.3|422
1686553800000|2023-06-12 07:10:00|6581.3|6575.3|6579.3|6573.3|6581.3|6575.3|6576.3|6570.3|613
1686554100000|2023-06-12 07:15:00|6578.3|6572.3|6569.3|6563.3|6579.3|6573.3|6562.3|6556.3|935
1686554400000|2023-06-12 07:20:00|6570.3|6564.3|6577.3|6571.3|6577.3|6571.3|6569.3|6563.3|584
1686554700000|2023-06-12 07:25:00|6578.3|6572.3|6576.3|6570.3|6578.3|6572.3|6572.3|6566.3|799
1686555000000|2023-06-12 07:30:00|6575.3|6569.3|6573.3|6567.3|6577.3|6571.3|6570.3|6564.3|930
1686555300000|2023-06-12 07:35:00|6574.3|6568.3|6573.3|6567.3|6575.3|6569.3|6569.3|6563.3|741
1686555600000|2023-06-12 07:40:00|6574.3|6568.3|6568.3|6562.3|6575.3|6569.3|6566.3|6560.3|816
1686555900000|2023-06-12 07:45:00|6569.3|6563.3|6582.3|6576.3|6583.3|6577.3|6569.3|6563.3|1359
1686556200000|2023-06-12 07:50:00|6583.3|6577.3|6592.3|6586.3|6593.3|6587.3|6582.3|6576.3|1378
1686556500000|2023-06-12 07:55:00|6591.3|6585.3|6591.3|6585.3|6593.3|6587.3|6588.3|6582.3|1150
1686556800000|2023-06-12 08:00:00|6590.2|6584.2|6597.2|6591.2|6599.2|6593.2|6590.2|6584.2|1081
1686557100000|2023-06-12 08:05:00|6598.2|6592.2|6591.2|6585.2|6598.2|6592.2|6591.2|6585.2|1326
1686557400000|2023-06-12 08:10:00|6592.2|6586.2|6595.2|6589.2|6595.2|6589.2|6591.2|6585.2|1439
1686557700000|2023-06-12 08:15:00|6594.2|6588.2|6596.2|6590.2|6598.2|6592.2|6594.2|6588.2|599
1686558000000|2023-06-12 08:20:00|6595.2|6589.2|6598.2|6592.2|6598.2|6592.2|6595.2|6589.2|529
1686558300000|2023-06-12 08:25:00|6597.2|6591.2|6596.2|6590.2|6601.2|6595.2|6595.2|6589.2|896
1686558600000|2023-06-12 08:30:00|6605.2|6587.2|6605.6|6587.6|6607.2|6589.2|6605.2|6587.2|0
1686558900000|2023-06-12 08:35:00|6605.4|6587.4|6604.2|6586.2|6606.2|6588.2|6603.7|6585.7|0
1686559200000|2023-06-12 08:40:00|6604.1|6586.1|6604.1|6586.1|6605.2|6587.2|6604.1|6586.1|0
1686559500000|2023-06-12 08:45:00|6604.2|6586.2|6604.6|6586.6|6605.2|6587.2|6604.1|6586.1|0
1686559800000|2023-06-12 08:50:00|6604.4|6586.4|6605.1|6587.1|6605.3|6587.3|6604|6586|0
1686560100000|2023-06-12 08:55:00|6605|6587|6606.1|6588.1|6606.7|6588.7|6604.9|6586.9|0
1686560400000|2023-06-12 09:00:00|6606.2|6588.2|6608.1|6590.1|6608.4|6590.4|6605.9|6587.9|0
1686560700000|2023-06-12 09:05:00|6608.2|6590.2|6607.5|6589.5|6608.2|6590.2|6606.7|6588.7|0
1686561000000|2023-06-12 09:10:00|6607.4|6589.4|6608.3|6590.3|6608.4|6590.4|6607.3|6589.3|0
1686561300000|2023-06-12 09:15:00|6608.1|6590.1|6604.2|6598.2|6608.3|6602.2|6602.2|6590.1|198
1686561600000|2023-06-12 09:20:00|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6603.2|6597.2|152
1686561900000|2023-06-12 09:25:00|6606.2|6600.2|6604.2|6598.2|6608.2|6602.2|6604.2|6598.2|155
1686562200000|2023-06-12 09:30:00|6603.2|6597.2|6614.2|6608.2|6616.2|6610.2|6603.2|6597.2|365
1686562500000|2023-06-12 09:35:00|6615.2|6609.2|6614.2|6608.2|6617.2|6611.2|6611.2|6605.2|91
1686562800000|2023-06-12 09:40:00|6613.2|6607.2|6608.2|6602.2|6613.2|6607.2|6607.2|6601.2|138
1686563100000|2023-06-12 09:45:00|6607.2|6601.2|6603.2|6597.2|6607.2|6601.2|6602.2|6596.2|80
1686563400000|2023-06-12 09:50:00|6602.2|6596.2|6603.2|6597.2|6604.2|6598.2|6601.2|6595.2|82
1686563700000|2023-06-12 09:55:00|6601.2|6595.2|6602.2|6596.2|6603.2|6597.2|6601.2|6595.2|81
1686564000000|2023-06-12 10:00:00|6601.7|6595.7|6601.2|6595.2|6602.7|6596.7|6598.7|6592.7|181
1686564300000|2023-06-12 10:05:00|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6599.7|6593.7|47
1686564600000|2023-06-12 10:10:00|6601.2|6595.2|6599.7|6593.7|6601.2|6595.2|6597.7|6591.7|32
1686564900000|2023-06-12 10:15:00|6599.2|6593.2|6594.2|6588.2|6599.2|6593.2|6593.7|6587.7|65
1686565200000|2023-06-12 10:20:00|6593.7|6587.7|6594.2|6588.2|6594.7|6588.7|6592.2|6586.2|22
1686565500000|2023-06-12 10:25:00|6593.7|6587.7|6594.2|6588.2|6595.2|6589.2|6591.7|6585.7|15
1686565800000|2023-06-12 10:30:00|6593.7|6587.7|6596.2|6590.2|6596.7|6590.7|6593.7|6587.7|27
1686566100000|2023-06-12 10:35:00|6595.7|6589.7|6593.2|6587.2|6597.7|6591.7|6592.7|6586.7|46
1686566400000|2023-06-12 10:40:00|6593.7|6587.7|6594.2|6588.2|6596.2|6590.2|6593.7|6587.7|16
1686566700000|2023-06-12 10:45:00|6593.7|6587.7|6590.2|6584.2|6593.7|6587.7|6588.7|6582.7|45
1686567000000|2023-06-12 10:50:00|6589.7|6583.7|6593.7|6587.7|6593.7|6587.7|6589.7|6583.7|32
1686567300000|2023-06-12 10:55:00|6593.2|6587.2|6595.2|6589.2|6596.2|6590.2|6592.2|6586.2|11
1686567600000|2023-06-12 11:00:00|6594.7|6588.7|6593.7|6587.7|6595.7|6589.7|6585.7|6579.7|214
1686567900000|2023-06-12 11:05:00|6592.7|6586.7|6595.2|6589.2|6595.2|6589.2|6591.7|6585.7|27
1686568200000|2023-06-12 11:10:00|6594.7|6588.7|6593.7|6587.7|6595.2|6589.2|6593.7|6587.7|4
1686568500000|2023-06-12 11:15:00|6594.2|6588.2|6593.2|6587.2|6594.7|6588.7|6592.7|6586.7|13
1686568800000|2023-06-12 11:20:00|6593.7|6587.7|6594.2|6588.2|6595.7|6589.7|6592.7|6586.7|16
1686569100000|2023-06-12 11:25:00|6593.7|6587.7|6595.2|6589.2|6595.7|6589.7|6593.7|6587.7|9
1686569400000|2023-06-12 11:30:00|6594.7|6588.7|6595.7|6589.7|6596.7|6590.7|6593.7|6587.7|11
1686569700000|2023-06-12 11:35:00|6595.2|6589.2|6595.7|6589.7|6596.7|6590.7|6594.7|6588.7|6
1686570000000|2023-06-12 11:40:00|6595.2|6589.2|6596.7|6590.7|6597.2|6591.2|6594.7|6588.7|4
1686570300000|2023-06-12 11:45:00|6595.7|6589.7|6597.7|6591.7|6597.7|6591.7|6595.7|6589.7|4
1686570600000|2023-06-12 11:50:00|6597.2|6591.2|6596.7|6590.7|6597.7|6591.7|6595.7|6589.7|17
1686570900000|2023-06-12 11:55:00|6596.2|6590.2|6595.7|6589.7|6596.2|6590.2|6593.7|6587.7|13
1686571200000|2023-06-12 12:00:00|6596.2|6590.2|6596.7|6590.7|6596.7|6590.7|6594.7|6588.7|5
1686571500000|2023-06-12 12:05:00|6595.7|6589.7|6593.7|6587.7|6596.7|6590.7|6591.7|6585.7|65
1686571800000|2023-06-12 12:10:00|6592.7|6586.7|6596.7|6590.7|6596.7|6590.7|6592.7|6586.7|31
1686572100000|2023-06-12 12:15:00|6595.7|6589.7|6594.2|6588.2|6596.7|6590.7|6593.7|6587.7|37
1686572400000|2023-06-12 12:20:00|6594.7|6588.7|6588.7|6582.7|6594.7|6588.7|6587.7|6581.7|225
1686572700000|2023-06-12 12:25:00|6589.2|6583.2|6587.2|6581.2|6589.7|6583.7|6585.7|6579.7|237
1686573000000|2023-06-12 12:30:00|6587.7|6581.7|6588.7|6582.7|6588.7|6582.7|6585.7|6579.7|37
1686573300000|2023-06-12 12:35:00|6588.2|6582.2|6589.2|6583.2|6589.7|6583.7|6586.7|6580.7|42
1686573600000|2023-06-12 12:40:00|6588.7|6582.7|6588.7|6582.7|6589.7|6583.7|6587.7|6581.7|63
1686573900000|2023-06-12 12:45:00|6588.2|6582.2|6589.7|6583.7|6590.7|6584.7|6588.2|6582.2|31
1686574200000|2023-06-12 12:50:00|6589.2|6583.2|6590.7|6584.7|6592.2|6586.2|6589.2|6583.2|159
1686574500000|2023-06-12 12:55:00|6591.2|6585.2|6592.2|6586.2|6592.7|6586.7|6590.7|6584.7|36
1686574800000|2023-06-12 13:00:00|6592.7|6586.7|6591.2|6585.2|6592.7|6586.7|6588.7|6582.7|22
1686575100000|2023-06-12 13:05:00|6591.7|6585.7|6589.7|6583.7|6591.7|6585.7|6588.7|6582.7|22
1686575400000|2023-06-12 13:10:00|6590.2|6584.2|6592.2|6586.2|6592.7|6586.7|6590.2|6584.2|35
1686575700000|2023-06-12 13:15:00|6591.7|6585.7|6588.7|6582.7|6592.7|6586.7|6588.7|6582.7|38
1686576000000|2023-06-12 13:20:00|6588.2|6582.2|6587.7|6581.7|6589.2|6583.2|6587.2|6581.2|34
1686576300000|2023-06-12 13:25:00|6586.7|6580.7|6584.7|6578.7|6586.7|6580.7|6583.7|6577.7|77
1686576600000|2023-06-12 13:30:00|6585.7|6579.7|6592.2|6586.2|6592.7|6586.7|6573.7|6567.7|631
1686576900000|2023-06-12 13:35:00|6592.7|6586.7|6577.7|6571.7|6595.7|6589.7|6572.2|6566.2|424
1686577200000|2023-06-12 13:40:00|6578.2|6572.2|6580.7|6574.7|6582.7|6576.7|6571.7|6565.7|373
1686577500000|2023-06-12 13:45:00|6581.2|6575.2|6585.7|6579.7|6586.7|6580.7|6577.2|6571.2|382
1686577800000|2023-06-12 13:50:00|6586.2|6580.2|6588.7|6582.7|6588.7|6582.7|6581.7|6575.7|376
1686578100000|2023-06-12 13:55:00|6588.2|6582.2|6587.7|6581.7|6593.7|6587.7|6586.7|6580.7|271
1686578400000|2023-06-12 14:00:00|6588.7|6582.7|6589.7|6583.7|6593.7|6587.7|6584.7|6578.7|234
1686578700000|2023-06-12 14:05:00|6590.2|6584.2|6582.7|6576.7|6591.2|6585.2|6578.7|6572.7|195
1686579000000|2023-06-12 14:10:00|6583.7|6577.7|6583.7|6577.7|6584.7|6578.7|6579.7|6573.7|101
1686579300000|2023-06-12 14:15:00|6583.2|6577.2|6589.7|6583.7|6590.2|6584.2|6581.7|6575.7|77
1686579600000|2023-06-12 14:20:00|6589.2|6583.2|6595.7|6589.7|6596.2|6590.2|6588.7|6582.7|213
1686579900000|2023-06-12 14:25:00|6596.2|6590.2|6587.7|6581.7|6596.7|6590.7|6582.7|6576.7|244
1686580200000|2023-06-12 14:30:00|6588.2|6582.2|6592.7|6586.7|6594.7|6588.7|6584.7|6578.7|101
1686580500000|2023-06-12 14:35:00|6592.2|6586.2|6584.7|6578.7|6592.7|6586.7|6579.7|6573.7|168
1686580800000|2023-06-12 14:40:00|6584.2|6578.2|6589.2|6583.2|6590.7|6584.7|6582.7|6576.7|109
1686581100000|2023-06-12 14:45:00|6588.7|6582.7|6591.7|6585.7|6595.7|6589.7|6587.7|6581.7|113
1686581400000|2023-06-12 14:50:00|6592.7|6586.7|6591.2|6585.2|6593.7|6587.7|6589.7|6583.7|111
1686581700000|2023-06-12 14:55:00|6591.7|6585.7|6591.7|6585.7|6595.7|6589.7|6589.7|6583.7|84
1686582000000|2023-06-12 15:00:00|6592.2|6586.2|6584.2|6578.2|6594.2|6588.2|6583.7|6577.7|142
1686582300000|2023-06-12 15:05:00|6584.7|6578.7|6590.2|6584.2|6591.7|6585.7|6583.7|6577.7|312
1686582600000|2023-06-12 15:10:00|6590.7|6584.7|6590.7|6584.7|6592.2|6586.2|6588.7|6582.7|138
1686582900000|2023-06-12 15:15:00|6590.2|6584.2|6587.7|6581.7|6590.7|6584.7|6585.7|6579.7|195
1686583200000|2023-06-12 15:20:00|6588.2|6582.2|6591.7|6585.7|6591.7|6585.7|6586.7|6580.7|223
1686583500000|2023-06-12 15:25:00|6592.7|6586.7|6590.7|6584.7|6593.7|6587.7|6590.7|6584.7|146
1686583800000|2023-06-12 15:30:00|6591.2|6585.2|6589.2|6583.2|6591.7|6585.7|6586.7|6580.7|115
1686584100000|2023-06-12 15:35:00|6589.7|6583.7|6588.7|6582.7|6590.7|6584.7|6586.7|6580.7|249
1686584400000|2023-06-12 15:40:00|6589.2|6583.2|6586.2|6580.2|6590.2|6584.2|6585.7|6579.7|173
1686584700000|2023-06-12 15:45:00|6585.7|6579.7|6577.7|6571.7|6585.7|6579.7|6576.7|6570.7|248
1686585000000|2023-06-12 15:50:00|6577.2|6571.2|6576.7|6570.7|6579.7|6573.7|6574.7|6568.7|175
1686585300000|2023-06-12 15:55:00|6576.2|6570.2|6579.2|6573.2|6579.7|6573.7|6576.2|6570.2|45
1686585600000|2023-06-12 16:00:00|6580.2|6574.2|6577.2|6571.2|6580.2|6574.2|6577.2|6571.2|71
1686585900000|2023-06-12 16:05:00|6578.2|6572.2|6580.2|6574.2|6581.2|6575.2|6578.2|6572.2|69
1686586200000|2023-06-12 16:10:00|6579.2|6573.2|6582.2|6576.2|6582.2|6576.2|6578.2|6572.2|48
1686586500000|2023-06-12 16:15:00|6583.2|6577.2|6586.2|6580.2|6588.2|6582.2|6583.2|6577.2|76
1686586800000|2023-06-12 16:20:00|6587.2|6581.2|6586.2|6580.2|6587.2|6581.2|6585.2|6579.2|40
1686587100000|2023-06-12 16:25:00|6587.2|6581.2|6587.2|6581.2|6589.2|6583.2|6586.2|6580.2|69
1686587400000|2023-06-12 16:30:00|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|6584.2|6578.2|43
1686587700000|2023-06-12 16:35:00|6587.2|6581.2|6586.2|6580.2|6589.2|6583.2|6586.2|6580.2|58
1686588000000|2023-06-12 16:40:00|6585.2|6579.2|6585.2|6579.2|6586.2|6580.2|6583.2|6577.2|56
1686588300000|2023-06-12 16:45:00|6584.2|6578.2|6586.2|6580.2|6586.2|6580.2|6584.2|6578.2|89
1686588600000|2023-06-12 16:50:00|6587.2|6581.2|6586.2|6580.2|6587.2|6581.2|6585.2|6579.2|98
1686588900000|2023-06-12 16:55:00|6585.2|6579.2|6583.2|6577.2|6585.2|6579.2|6581.2|6575.2|32
1686589200000|2023-06-12 17:00:00|6584.2|6578.2|6584.2|6578.2|6585.2|6579.2|6582.2|6576.2|59
1686589500000|2023-06-12 17:05:00|6585.2|6579.2|6584.2|6578.2|6586.2|6580.2|6583.2|6577.2|51
1686589800000|2023-06-12 17:10:00|6582.2|6576.2|6581.2|6575.2|6583.2|6577.2|6581.2|6575.2|70
1686590100000|2023-06-12 17:15:00|6580.2|6574.2|6582.2|6576.2|6582.2|6576.2|6579.2|6573.2|54
1686590400000|2023-06-12 17:20:00|6583.2|6577.2|6578.2|6572.2|6583.2|6577.2|6577.2|6571.2|49
1686590700000|2023-06-12 17:25:00|6579.2|6573.2|6579.2|6573.2|6580.2|6574.2|6579.2|6573.2|50
1686591000000|2023-06-12 17:30:00|6580.2|6574.2|6584.2|6578.2|6586.2|6580.2|6580.2|6574.2|81
1686591300000|2023-06-12 17:35:00|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|6583.2|6577.2|32
1686591600000|2023-06-12 17:40:00|6584.2|6578.2|6589.2|6583.2|6589.2|6583.2|6584.2|6578.2|55
1686591900000|2023-06-12 17:45:00|6588.2|6582.2|6595.2|6589.2|6597.2|6591.2|6588.2|6582.2|268
1686592200000|2023-06-12 17:50:00|6594.2|6588.2|6590.2|6584.2|6594.2|6588.2|6590.2|6584.2|44
1686592500000|2023-06-12 17:55:00|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|17
1686592800000|2023-06-12 18:00:00|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6589.2|6583.2|36
1686593100000|2023-06-12 18:05:00|6593.2|6587.2|6592.2|6586.2|6593.2|6587.2|6591.2|6585.2|22
1686593400000|2023-06-12 18:10:00|6593.2|6587.2|6594.2|6588.2|6597.2|6591.2|6592.2|6586.2|73
1686593700000|2023-06-12 18:15:00|6595.2|6589.2|6593.2|6587.2|6595.2|6589.2|6592.2|6586.2|27
1686594000000|2023-06-12 18:20:00|6592.2|6586.2|6593.2|6587.2|6593.2|6587.2|6592.2|6586.2|55
1686594300000|2023-06-12 18:25:00|6594.2|6588.2|6589.2|6583.2|6595.2|6589.2|6589.2|6583.2|35
1686594600000|2023-06-12 18:30:00|6588.2|6582.2|6588.2|6582.2|6592.2|6586.2|6588.2|6582.2|57
1686594900000|2023-06-12 18:35:00|6587.2|6581.2|6581.2|6575.2|6587.2|6581.2|6581.2|6575.2|57
1686595200000|2023-06-12 18:40:00|6580.2|6574.2|6582.2|6576.2|6582.2|6576.2|6579.2|6573.2|47
1686595500000|2023-06-12 18:45:00|6583.2|6577.2|6586.2|6580.2|6586.2|6580.2|6583.2|6577.2|81
1686595800000|2023-06-12 18:50:00|6585.2|6579.2|6583.2|6577.2|6586.2|6580.2|6582.2|6576.2|43
1686596100000|2023-06-12 18:55:00|6582.2|6576.2|6591.2|6573.2|6591.2|6579.2|6580.2|6573.2|56
1686596400000|2023-06-12 19:00:00|6591.3|6573.3|6590.8|6572.8|6591.3|6573.3|6588.4|6570.4|0
1686596700000|2023-06-12 19:05:00|6590.9|6572.9|6591.2|6573.2|6591.3|6573.3|6589.5|6571.5|0
1686597000000|2023-06-12 19:10:00|6591.3|6573.3|6590.6|6572.6|6591.6|6573.6|6588.8|6570.8|0
1686597300000|2023-06-12 19:15:00|6590.7|6572.7|6590.3|6572.3|6593.1|6575.1|6590.2|6572.2|0
1686597600000|2023-06-12 19:20:00|6590.4|6572.4|6587.9|6569.9|6590.4|6572.4|6586.5|6568.5|0
1686597900000|2023-06-12 19:25:00|6587.8|6569.8|6587.9|6569.9|6589.8|6571.8|6587.5|6569.5|0
1686598200000|2023-06-12 19:30:00|6588|6570|6586.1|6568.1|6589|6571|6585.9|6567.9|0
1686598500000|2023-06-12 19:35:00|6586.2|6568.2|6587.6|6569.6|6587.6|6569.6|6585.9|6567.9|0
1686598800000|2023-06-12 19:40:00|6587.7|6569.7|6588.4|6570.4|6589.2|6571.2|6587.1|6569.1|0
1686599100000|2023-06-12 19:45:00|6588.3|6570.3|6586.7|6568.7|6588.4|6570.4|6585.4|6567.4|0
1686599400000|2023-06-12 19:50:00|6587|6569|6583.8|6565.8|6587.7|6569.7|6583|6565|0
1686599700000|2023-06-12 19:55:00|6583.7|6565.7|6585.3|6567.3|6585.3|6567.3|6580.8|6562.8|0
1686600000000|2023-06-12 20:00:00|6585.2|6567.2|6583.3|6565.3|6585.2|6567.2|6581|6563|0
1686600300000|2023-06-12 20:05:00|6583.1|6565.1|6581.3|6563.3|6583.3|6565.3|6581|6563|0
1686600600000|2023-06-12 20:10:00|6581.4|6563.4|6583.8|6565.8|6584.2|6566.2|6581.3|6563.3|0
1686600900000|2023-06-12 20:15:00|6584|6566|6585|6567|6585.2|6567.2|6584|6566|0
1686601200000|2023-06-12 20:20:00|6585.1|6567.1|6585|6567|6585.7|6567.7|6585|6567|0
1686601500000|2023-06-12 20:25:00|6584.9|6566.9|6585.2|6567.2|6585.2|6567.2|6584.7|6566.7|0
1686601800000|2023-06-12 20:30:00|6585.1|6567.1|6585.6|6567.6|6585.7|6567.7|6585.1|6567.1|0
1686602100000|2023-06-12 20:35:00|6585.5|6567.5|6586|6568|6586.2|6568.2|6585.5|6567.5|0
1686602400000|2023-06-12 20:40:00|6586.1|6568.1|6586.7|6568.7|6586.7|6568.7|6585.9|6567.9|0
1686602700000|2023-06-12 20:45:00|6586.6|6568.6|6586.7|6568.7|6587|6569|6586.2|6568.2|0
1686603000000|2023-06-12 20:50:00|6586.6|6568.6|6587|6569|6587|6569|6586.2|6568.2|0
1686603300000|2023-06-12 20:55:00|6587.2|6569.2|6587.9|6569.9|6588.2|6570.2|6587|6569|0
1686603600000|2023-06-12 21:00:00|6587.8|6569.8|6586.9|6568.9|6587.8|6569.8|6586.7|6568.7|0
1686603900000|2023-06-12 21:05:00|6587.1|6569.1|6586.8|6568.8|6587.2|6569.2|6586.8|6568.8|0
1686604200000|2023-06-12 21:10:00|6586.6|6568.6|6586.7|6568.7|6586.7|6568.7|6586.6|6568.6|0
1686604500000|2023-06-12 21:15:00|6586.6|6568.6|6586.4|6568.4|6586.6|6568.6|6586.1|6568.1|0
1686604800000|2023-06-12 21:20:00|6586.3|6568.3|6586.4|6568.4|6586.5|6568.5|6586.2|6568.2|0
1686605100000|2023-06-12 21:25:00|6586.3|6568.3|6586.5|6568.5|6586.5|6568.5|6586.3|6568.3|0
1686605400000|2023-06-12 21:30:00|6586.4|6568.4|6586.3|6568.3|6586.4|6568.4|6586.1|6568.1|0
1686605700000|2023-06-12 21:35:00|6586.2|6568.2|6586.2|6568.2|6586.3|6568.3|6586|6568|0
1686606000000|2023-06-12 21:40:00|6586.1|6568.1|6586.2|6568.2|6586.2|6568.2|6586.1|6568.1|0
1686606300000|2023-06-12 21:45:00|6586.3|6568.3|6586.1|6568.1|6586.3|6568.3|6586.1|6568.1|0
1686606600000|2023-06-12 21:50:00|6586.4|6568.4|6586.2|6568.2|6586.4|6568.4|6586.1|6568.1|0
1686606900000|2023-06-12 21:55:00|6586.3|6568.3|6586.4|6568.4|6586.4|6568.4|6586.3|6568.3|0
1686607200000|2023-06-12 22:00:00|6586.2|6568.2|6584.9|6566.9|6586.2|6568.2|6584.5|6566.5|0
1686607500000|2023-06-12 22:05:00|6585|6567|6584.5|6566.5|6585|6567|6584.5|6566.5|0
1686607800000|2023-06-12 22:10:00|6584.8|6566.8|6585.3|6567.3|6585.3|6567.3|6584.5|6566.5|0
1686608100000|2023-06-12 22:15:00|6585.2|6567.2|6585.5|6567.5|6585.8|6567.8|6585|6567|0
1686608400000|2023-06-12 22:20:00|6585.3|6567.3|6584.8|6566.8|6585.4|6567.4|6584.5|6566.5|0
1686608700000|2023-06-12 22:25:00|6585|6567|6585.5|6567.5|6586|6568|6584.8|6566.8|0
1686609000000|2023-06-12 22:30:00|6585.4|6567.4|6585|6567|6585.5|6567.5|6585|6567|0
1686609300000|2023-06-12 22:35:00|6585.3|6567.3|6585.5|6567.5|6585.5|6567.5|6585|6567|0
1686609600000|2023-06-12 22:40:00|6585.3|6567.3|6586|6568|6586|6568|6585.3|6567.3|0
1686609900000|2023-06-12 22:45:00|6586.3|6568.3|6587.5|6569.5|6589.4|6571.4|6586.3|6568.3|0
1686610200000|2023-06-12 22:50:00|6587.4|6569.4|6587.8|6569.8|6587.8|6569.8|6587.3|6569.3|0
1686610500000|2023-06-12 22:55:00|6587.9|6569.9|6588.5|6570.5|6588.8|6570.8|6587.3|6569.3|0
1686610800000|2023-06-12 23:00:00|6589|6571|6587.5|6569.5|6589|6571|6587|6569|0
1686611100000|2023-06-12 23:05:00|6587.8|6569.8|6586.9|6568.9|6589|6571|6586.8|6568.8|0
1686611400000|2023-06-12 23:10:00|6586.8|6568.8|6587.5|6569.5|6587.5|6569.5|6586.4|6568.4|0
1686611700000|2023-06-12 23:15:00|6587.8|6569.8|6591.2|6573.2|6591.4|6573.4|6587.8|6569.8|0
1686612000000|2023-06-12 23:20:00|6591|6573|6591.4|6573.4|6591.4|6573.4|6591|6573|0
1686612300000|2023-06-12 23:25:00|6591.3|6573.3|6590.3|6572.3|6591.4|6573.4|6590.2|6572.2|0
1686612600000|2023-06-12 23:30:00|6590.2|6572.2|6589.2|6571.2|6590.5|6572.5|6589.2|6571.2|0
1686612900000|2023-06-12 23:35:00|6589|6571|6588.6|6570.6|6589.2|6571.2|6588.4|6570.4|0
1686613200000|2023-06-12 23:40:00|6588.9|6570.9|6587.9|6569.9|6589.1|6571.1|6587.6|6569.6|0
1686613500000|2023-06-12 23:45:00|6587.8|6569.8|6586.9|6568.9|6587.9|6569.9|6586.5|6568.5|0
1686613800000|2023-06-12 23:50:00|6587|6569|6587.6|6569.6|6587.7|6569.7|6586.9|6568.9|0
1686614100000|2023-06-12 23:55:00|6587.4|6569.4|6588.1|6570.1|6588.4|6570.4|6587.4|6569.4|0
1686614400000|2023-06-13 00:00:00|6588.4|6570.4|6587.3|6569.3|6588.4|6570.4|6587.3|6569.3|0
1686614700000|2023-06-13 00:05:00|6587.5|6569.5|6588|6570|6588.5|6570.5|6587.3|6569.3|0
1686615000000|2023-06-13 00:10:00|6588.1|6570.1|6588.9|6570.9|6589.4|6571.4|6588.1|6570.1|0
1686615300000|2023-06-13 00:15:00|6589.3|6571.3|6588.8|6570.8|6590.2|6572.2|6588.5|6570.5|0
1686615600000|2023-06-13 00:20:00|6588.9|6570.9|6588.2|6570.2|6589|6571|6588|6570|0
1686615900000|2023-06-13 00:25:00|6588.3|6570.3|6588.1|6570.1|6588.5|6570.5|6587.7|6569.7|0
1686616200000|2023-06-13 00:30:00|6588.2|6570.2|6588.5|6570.5|6589|6571|6587.8|6569.8|0
1686616500000|2023-06-13 00:35:00|6588.6|6570.6|6588.3|6570.3|6588.8|6570.8|6588|6570|0
1686616800000|2023-06-13 00:40:00|6588.2|6570.2|6588|6570|6588.3|6570.3|6587.8|6569.8|0
1686617100000|2023-06-13 00:45:00|6587.8|6569.8|6588|6570|6588.4|6570.4|6587.8|6569.8|0
1686617400000|2023-06-13 00:50:00|6587.9|6569.9|6587.1|6569.1|6588|6570|6587.1|6569.1|0
1686617700000|2023-06-13 00:55:00|6587.2|6569.2|6587.1|6569.1|6587.3|6569.3|6586.9|6568.9|0
1686618000000|2023-06-13 01:00:00|6587.2|6569.2|6587.1|6569.1|6587.7|6569.7|6587.1|6569.1|0
1686618300000|2023-06-13 01:05:00|6582.1|6564.1|6582.7|6564.7|6587.1|6569.1|6582.1|6564.1|0
1686618600000|2023-06-13 01:10:00|6582.8|6564.8|6577.2|6559.2|6582.8|6564.8|6577.2|6559.2|0
1686618900000|2023-06-13 01:15:00|6577.3|6559.3|6570.2|6564.2|6580.2|6574.2|6567.2|6559.3|1214
1686619200000|2023-06-13 01:20:00|6571.2|6565.2|6557.2|6551.2|6573.2|6567.2|6549.2|6543.2|1172
1686619500000|2023-06-13 01:25:00|6559.2|6553.2|6564.2|6558.2|6568.2|6562.2|6558.2|6552.2|619
1686619800000|2023-06-13 01:30:00|6565.2|6559.2|6566.2|6560.2|6587.2|6581.2|6562.2|6556.2|2640
1686620100000|2023-06-13 01:35:00|6567.2|6561.2|6564.2|6558.2|6568.2|6562.2|6555.2|6549.2|1716
1686620400000|2023-06-13 01:40:00|6563.2|6557.2|6550.2|6544.2|6563.2|6557.2|6549.2|6543.2|1677
1686620700000|2023-06-13 01:45:00|6549.2|6543.2|6556.2|6550.2|6558.2|6552.2|6546.2|6540.2|1297
1686621000000|2023-06-13 01:50:00|6555.2|6549.2|6570.2|6564.2|6572.2|6566.2|6550.2|6544.2|1282
1686621300000|2023-06-13 01:55:00|6569.2|6563.2|6574.2|6568.2|6575.2|6569.2|6557.2|6551.2|964
1686621600000|2023-06-13 02:00:00|6575.2|6569.2|6577.2|6571.2|6593.2|6587.2|6572.2|6566.2|3402
1686621900000|2023-06-13 02:05:00|6578.2|6572.2|6565.2|6559.2|6581.2|6575.2|6556.2|6550.2|1191
1686622200000|2023-06-13 02:10:00|6564.2|6558.2|6549.2|6543.2|6565.2|6559.2|6538.2|6532.2|1737
1686622500000|2023-06-13 02:15:00|6548.2|6542.2|6542.2|6536.2|6551.2|6545.2|6542.2|6536.2|1024
1686622800000|2023-06-13 02:20:00|6541.2|6535.2|6548.2|6542.2|6553.2|6547.2|6539.2|6533.2|1127
1686623100000|2023-06-13 02:25:00|6546.2|6540.2|6555.1|6549.1|6559.1|6553.1|6546.2|6540.2|731
1686623400000|2023-06-13 02:30:00|6554.1|6548.1|6567.1|6561.1|6569.1|6563.1|6549.1|6543.1|906
1686623700000|2023-06-13 02:35:00|6566.1|6560.1|6566.1|6560.1|6583.1|6577.1|6564.1|6558.1|1238
1686624000000|2023-06-13 02:40:00|6565.1|6559.1|6556.1|6550.1|6567.1|6561.1|6556.1|6550.1|551
1686624300000|2023-06-13 02:45:00|6557.1|6551.1|6558.1|6552.1|6563.1|6557.1|6553.1|6547.1|568
1686624600000|2023-06-13 02:50:00|6559.1|6553.1|6566.1|6560.1|6567.1|6561.1|6553.1|6547.1|496
1686624900000|2023-06-13 02:55:00|6567.1|6561.1|6569.1|6563.1|6572.1|6566.1|6563.1|6557.1|632
1686625200000|2023-06-13 03:00:00|6570.1|6564.1|6571.1|6565.1|6575.1|6569.1|6567.1|6561.1|725
1686625500000|2023-06-13 03:05:00|6570.1|6564.1|6589.1|6583.1|6592.1|6586.1|6570.1|6564.1|1070
1686625800000|2023-06-13 03:10:00|6588.1|6582.1|6590.1|6584.1|6590.1|6584.1|6579.1|6573.1|815
1686626100000|2023-06-13 03:15:00|6593.1|6587.1|6598.1|6592.1|6599.1|6593.1|6591.1|6585.1|870
1686626400000|2023-06-13 03:20:00|6599.1|6593.1|6598.1|6592.1|6600.1|6594.1|6590.1|6584.1|637
1686626700000|2023-06-13 03:25:00|6599.1|6593.1|6616.8|6610.8|6617.8|6611.8|6599.1|6593.1|1240
1686627000000|2023-06-13 03:30:00|6617.8|6611.8|6613.8|6607.8|6618.8|6612.8|6609.8|6603.8|1237
1686627300000|2023-06-13 03:35:00|6614.8|6608.8|6633.8|6627.8|6636.8|6630.8|6612.8|6606.8|1901
1686627600000|2023-06-13 03:40:00|6634.8|6628.8|6619.8|6613.8|6636.8|6630.8|6619.8|6613.8|937
1686627900000|2023-06-13 03:45:00|6620.8|6614.8|6622.8|6616.8|6625.8|6619.8|6619.8|6613.8|789
1686628200000|2023-06-13 03:50:00|6623.8|6617.8|6622.8|6616.8|6624.8|6618.8|6619.8|6613.8|769
1686628500000|2023-06-13 03:55:00|6623.8|6617.8|6624.8|6618.8|6627.8|6621.8|6622.8|6616.8|662
1686628800000|2023-06-13 04:00:00|6632|6614|6632.5|6614.5|6632.5|6614.5|6631.8|6613.8|0
1686629100000|2023-06-13 04:05:00|6632.3|6614.3|6632.5|6614.5|6633.3|6615.3|6632.3|6614.3|0
1686629400000|2023-06-13 04:10:00|6632.4|6614.4|6631.9|6613.9|6632.4|6614.4|6631.7|6613.7|0
1686629700000|2023-06-13 04:15:00|6632.1|6614.1|6631.8|6613.8|6632.6|6614.6|6631.6|6613.6|0
1686630000000|2023-06-13 04:20:00|6631.7|6613.7|6631.6|6613.6|6631.8|6613.8|6631.4|6613.4|0
1686630300000|2023-06-13 04:25:00|6631.7|6613.7|6630.9|6612.9|6631.8|6613.8|6630.6|6612.6|0
1686630600000|2023-06-13 04:30:00|6631.1|6613.1|6631.4|6613.4|6631.6|6613.6|6631|6613|0
1686630900000|2023-06-13 04:35:00|6631.6|6613.6|6631.2|6613.2|6631.6|6613.6|6630.9|6612.9|0
1686631200000|2023-06-13 04:40:00|6631.1|6613.1|6631.3|6613.3|6632.1|6614.1|6631.1|6613.1|0
1686631500000|2023-06-13 04:45:00|6631.2|6613.2|6630.3|6612.3|6631.3|6613.3|6630.3|6612.3|0
1686631800000|2023-06-13 04:50:00|6630.4|6612.4|6630.5|6612.5|6630.5|6612.5|6630.1|6612.1|0
1686632100000|2023-06-13 04:55:00|6630.4|6612.4|6630.1|6612.1|6630.7|6612.7|6630.1|6612.1|15
1686632400000|2023-06-13 05:00:00|6630.2|6612.2|6636.8|6630.8|6637.8|6631.8|6616.8|6610.8|1473
1686632700000|2023-06-13 05:05:00|6637.8|6631.8|6624.8|6618.8|6640.8|6634.8|6623.8|6617.8|872
1686633000000|2023-06-13 05:10:00|6625.8|6619.8|6624.8|6618.8|6628.8|6622.8|6621.8|6615.8|657
1686633300000|2023-06-13 05:15:00|6623.8|6617.8|6617.8|6611.8|6625.8|6619.8|6617.8|6611.8|808
1686633600000|2023-06-13 05:20:00|6616.8|6610.8|6610.8|6604.8|6616.8|6610.8|6601.8|6595.8|1202
1686633900000|2023-06-13 05:25:00|6609.8|6603.8|6611.8|6605.8|6612.8|6606.8|6607.8|6601.8|911
1686634200000|2023-06-13 05:30:00|6612.8|6606.8|6611.8|6605.8|6613.8|6607.8|6604.8|6598.8|804
1686634500000|2023-06-13 05:35:00|6610.8|6604.8|6610.8|6604.8|6614.8|6608.8|6606.8|6600.8|424
1686634800000|2023-06-13 05:40:00|6611.8|6605.8|6605.8|6599.8|6612.8|6606.8|6602.8|6596.8|607
1686635100000|2023-06-13 05:45:00|6604.8|6598.8|6604.8|6598.8|6606.8|6600.8|6598.8|6592.8|463
1686635400000|2023-06-13 05:50:00|6605.8|6599.8|6598.8|6592.8|6608.8|6602.8|6598.8|6592.8|699
1686635700000|2023-06-13 05:55:00|6599.8|6593.8|6607.8|6601.8|6608.8|6602.8|6592.8|6586.8|915
1686636000000|2023-06-13 06:00:00|6608.8|6602.8|6613.8|6607.8|6614.8|6608.8|6607.8|6601.8|515
1686636300000|2023-06-13 06:05:00|6612.8|6606.8|6624.8|6618.8|6625.8|6619.8|6611.8|6605.8|708
1686636600000|2023-06-13 06:10:00|6623.8|6617.8|6615.8|6609.8|6625.8|6619.8|6612.8|6606.8|620
1686636900000|2023-06-13 06:15:00|6614.8|6608.8|6612.8|6606.8|6615.8|6609.8|6608.8|6602.8|342
1686637200000|2023-06-13 06:20:00|6613.8|6607.8|6642.8|6636.8|6655.8|6649.8|6609.8|6603.8|7384
1686637500000|2023-06-13 06:25:00|6641.8|6635.8|6644.8|6638.8|6644.8|6638.8|6630.8|6624.8|1785
1686637800000|2023-06-13 06:30:00|6642.8|6636.8|6651.8|6645.8|6652.8|6646.8|6637.8|6631.8|1301
1686638100000|2023-06-13 06:35:00|6649.8|6643.8|6644.8|6638.8|6651.8|6645.8|6639.8|6633.8|764
1686638400000|2023-06-13 06:40:00|6645.8|6639.8|6643.8|6637.8|6648.8|6642.8|6640.8|6634.8|460
1686638700000|2023-06-13 06:45:00|6645.8|6639.8|6645.8|6639.8|6648.8|6642.8|6640.8|6634.8|570
1686639000000|2023-06-13 06:50:00|6644.8|6638.8|6639.8|6633.8|6644.8|6638.8|6635.8|6629.8|863
1686639300000|2023-06-13 06:55:00|6638.8|6632.8|6636.8|6630.8|6640.8|6634.8|6634.8|6628.8|860
1686639600000|2023-06-13 07:00:00|6637.8|6631.8|6630.8|6624.8|6640.8|6634.8|6628.8|6622.8|1027
1686639900000|2023-06-13 07:05:00|6629.8|6623.8|6629.8|6623.8|6631.8|6625.8|6625.8|6619.8|1172
1686640200000|2023-06-13 07:10:00|6630.8|6624.8|6633.8|6627.8|6637.8|6631.8|6629.8|6623.8|738
1686640500000|2023-06-13 07:15:00|6634.8|6628.8|6630.8|6624.8|6635.8|6629.8|6630.8|6624.8|745
1686640800000|2023-06-13 07:20:00|6629.8|6623.8|6635.8|6629.8|6637.8|6631.8|6625.8|6619.8|946
1686641100000|2023-06-13 07:25:00|6636.8|6630.8|6634.8|6628.8|6638.8|6632.8|6631.8|6625.8|697
1686641400000|2023-06-13 07:30:00|6635.8|6629.8|6642.8|6636.8|6643.8|6637.8|6634.8|6628.8|1202
1686641700000|2023-06-13 07:35:00|6643.8|6637.8|6642.8|6636.8|6647.8|6641.8|6641.8|6635.8|1138
1686642000000|2023-06-13 07:40:00|6641.8|6635.8|6638.8|6632.8|6642.8|6636.8|6634.8|6628.8|995
1686642300000|2023-06-13 07:45:00|6639.8|6633.8|6636.8|6630.8|6642.8|6636.8|6635.8|6629.8|861
1686642600000|2023-06-13 07:50:00|6637.8|6631.8|6631.8|6625.8|6637.8|6631.8|6628.8|6622.8|1691
1686642900000|2023-06-13 07:55:00|6632.8|6626.8|6628.8|6622.8|6633.8|6627.8|6626.8|6620.8|1660
1686643200000|2023-06-13 08:00:00|6619.7|6613.7|6614.7|6608.7|6621.7|6615.7|6608.7|6602.7|2122
1686643500000|2023-06-13 08:05:00|6615.7|6609.7|6614.7|6608.7|6617.7|6611.7|6613.7|6607.7|1903
1686643800000|2023-06-13 08:10:00|6615.7|6609.7|6612.7|6606.7|6615.7|6609.7|6609.7|6603.7|1057
1686644100000|2023-06-13 08:15:00|6611.7|6605.7|6615.7|6609.7|6615.7|6609.7|6611.7|6605.7|2429
1686644400000|2023-06-13 08:20:00|6614.7|6608.7|6617.7|6611.7|6618.7|6612.7|6613.7|6607.7|1294
1686644700000|2023-06-13 08:25:00|6618.7|6612.7|6622.7|6616.7|6623.7|6617.7|6617.7|6611.7|761
1686645000000|2023-06-13 08:30:00|6628.1|6610.1|6629.2|6611.2|6629.5|6611.5|6627.5|6609.5|5
1686645300000|2023-06-13 08:35:00|6629.1|6611.1|6629.1|6611.1|6629.5|6611.5|6628.3|6610.3|0
1686645600000|2023-06-13 08:40:00|6629.2|6611.2|6628|6610|6629.5|6611.5|6627.8|6609.8|0
1686645900000|2023-06-13 08:45:00|6627.9|6609.9|6628.6|6610.6|6629.1|6611.1|6627.8|6609.8|0
1686646200000|2023-06-13 08:50:00|6628.4|6610.4|6627.6|6609.6|6628.7|6610.7|6627|6609|0
1686646500000|2023-06-13 08:55:00|6627.5|6609.5|6627.4|6609.4|6628.6|6610.6|6626.8|6608.8|0
1686646800000|2023-06-13 09:00:00|6627.2|6609.2|6628|6610|6628.6|6610.6|6626.8|6608.8|0
1686647100000|2023-06-13 09:05:00|6628.3|6610.3|6629.4|6611.4|6629.7|6611.7|6628.1|6610.1|0
1686647400000|2023-06-13 09:10:00|6629.5|6611.5|6629.3|6611.3|6629.7|6611.7|6628.6|6610.6|0
1686647700000|2023-06-13 09:15:00|6629.2|6611.2|6615.7|6609.7|6629.3|6612.7|6615.7|6609.7|104
1686648000000|2023-06-13 09:20:00|6614.7|6608.7|6615.7|6609.7|6616.7|6610.7|6614.7|6608.7|31
1686648300000|2023-06-13 09:25:00|6616.7|6610.7|6616.7|6610.7|6618.7|6612.7|6614.7|6608.7|47
1686648600000|2023-06-13 09:30:00|6618.7|6612.7|6616.7|6610.7|6619.7|6613.7|6616.7|6610.7|97
1686648900000|2023-06-13 09:35:00|6618.7|6612.7|6612.7|6606.7|6618.7|6612.7|6611.7|6605.7|151
1686649200000|2023-06-13 09:40:00|6613.7|6607.7|6610.7|6604.7|6615.7|6609.7|6610.7|6604.7|67
1686649500000|2023-06-13 09:45:00|6611.7|6605.7|6613.7|6607.7|6613.7|6607.7|6610.7|6604.7|50
1686649800000|2023-06-13 09:50:00|6614.7|6608.7|6615.7|6609.7|6618.7|6612.7|6614.7|6608.7|147
1686650100000|2023-06-13 09:55:00|6614.7|6608.7|6614.7|6608.7|6616.7|6610.7|6614.7|6608.7|75
1686650400000|2023-06-13 10:00:00|6614.2|6608.2|6614.2|6608.2|6616.2|6610.2|6613.7|6607.7|40
1686650700000|2023-06-13 10:05:00|6614.7|6608.7|6613.7|6607.7|6615.2|6609.2|6612.7|6606.7|252
1686651000000|2023-06-13 10:10:00|6614.2|6608.2|6613.2|6607.2|6614.7|6608.7|6613.2|6607.2|29
1686651300000|2023-06-13 10:15:00|6613.7|6607.7|6615.2|6609.2|6616.7|6610.7|6613.2|6607.2|122
1686651600000|2023-06-13 10:20:00|6614.2|6608.2|6609.7|6603.7|6614.2|6608.2|6609.2|6603.2|103
1686651900000|2023-06-13 10:25:00|6610.2|6604.2|6612.7|6606.7|6613.2|6607.2|6609.2|6603.2|214
1686652200000|2023-06-13 10:30:00|6612.2|6606.2|6613.7|6607.7|6613.7|6607.7|6612.2|6606.2|39
1686652500000|2023-06-13 10:35:00|6613.2|6607.2|6614.2|6608.2|6615.2|6609.2|6612.7|6606.7|146
1686652800000|2023-06-13 10:40:00|6613.2|6607.2|6614.2|6608.2|6615.2|6609.2|6613.2|6607.2|87
1686653100000|2023-06-13 10:45:00|6613.7|6607.7|6613.2|6607.2|6614.2|6608.2|6613.2|6607.2|15
1686653400000|2023-06-13 10:50:00|6612.7|6606.7|6613.7|6607.7|6615.2|6609.2|6611.2|6605.2|13
1686653700000|2023-06-13 10:55:00|6614.2|6608.2|6614.2|6608.2|6615.2|6609.2|6613.7|6607.7|34
1686654000000|2023-06-13 11:00:00|6614.7|6608.7|6618.2|6612.2|6619.2|6613.2|6614.2|6608.2|142
1686654300000|2023-06-13 11:05:00|6618.7|6612.7|6615.2|6609.2|6619.2|6613.2|6614.2|6608.2|59
1686654600000|2023-06-13 11:10:00|6614.7|6608.7|6618.2|6612.2|6618.2|6612.2|6613.2|6607.2|31
1686654900000|2023-06-13 11:15:00|6618.7|6612.7|6621.2|6615.2|6621.2|6615.2|6618.2|6612.2|37
1686655200000|2023-06-13 11:20:00|6621.7|6615.7|6617.2|6611.2|6621.7|6615.7|6616.7|6610.7|83
1686655500000|2023-06-13 11:25:00|6617.7|6611.7|6618.2|6612.2|6618.2|6612.2|6617.2|6611.2|8
1686655800000|2023-06-13 11:30:00|6617.7|6611.7|6617.2|6611.2|6618.2|6612.2|6616.2|6610.2|17
1686656100000|2023-06-13 11:35:00|6617.7|6611.7|6619.2|6613.2|6620.2|6614.2|6617.2|6611.2|24
1686656400000|2023-06-13 11:40:00|6619.7|6613.7|6619.2|6613.2|6620.2|6614.2|6615.2|6609.2|285
1686656700000|2023-06-13 11:45:00|6620.2|6614.2|6618.2|6612.2|6621.2|6615.2|6617.2|6611.2|70
1686657000000|2023-06-13 11:50:00|6619.2|6613.2|6623.2|6617.2|6623.2|6617.2|6619.2|6613.2|55
1686657300000|2023-06-13 11:55:00|6624.2|6618.2|6629.2|6623.2|6629.2|6623.2|6621.2|6615.2|186
1686657600000|2023-06-13 12:00:00|6628.7|6622.7|6629.2|6623.2|6635.2|6629.2|6628.2|6622.2|185
1686657900000|2023-06-13 12:05:00|6629.7|6623.7|6629.2|6623.2|6630.2|6624.2|6628.2|6622.2|60
1686658200000|2023-06-13 12:10:00|6628.7|6622.7|6627.2|6621.2|6629.7|6623.7|6626.7|6620.7|40
1686658500000|2023-06-13 12:15:00|6627.7|6621.7|6626.7|6620.7|6635.2|6629.2|6625.2|6619.2|263
1686658800000|2023-06-13 12:20:00|6627.2|6621.2|6632.2|6626.2|6633.7|6627.7|6626.2|6620.2|89
1686659100000|2023-06-13 12:25:00|6632.7|6626.7|6635.2|6629.2|6637.2|6631.2|6630.2|6624.2|157
1686659400000|2023-06-13 12:30:00|6632.7|6626.7|6638.2|6632.2|6646.7|6640.7|6621.7|6615.7|530
1686659700000|2023-06-13 12:35:00|6638.7|6632.7|6639.2|6633.2|6644.7|6638.7|6637.2|6631.2|184
1686660000000|2023-06-13 12:40:00|6638.7|6632.7|6643.2|6637.2|6643.7|6637.7|6635.2|6629.2|146
1686660300000|2023-06-13 12:45:00|6642.7|6636.7|6648.2|6642.2|6649.7|6643.7|6640.7|6634.7|183
1686660600000|2023-06-13 12:50:00|6647.7|6641.7|6640.2|6634.2|6647.7|6641.7|6638.2|6632.2|90
1686660900000|2023-06-13 12:55:00|6639.7|6633.7|6641.2|6635.2|6642.2|6636.2|6637.7|6631.7|41
1686661200000|2023-06-13 13:00:00|6641.7|6635.7|6644.2|6638.2|6644.7|6638.7|6641.2|6635.2|187
1686661500000|2023-06-13 13:05:00|6643.7|6637.7|6642.2|6636.2|6645.2|6639.2|6641.2|6635.2|59
1686661800000|2023-06-13 13:10:00|6642.7|6636.7|6639.2|6633.2|6646.2|6640.2|6639.2|6633.2|40
1686662100000|2023-06-13 13:15:00|6638.2|6632.2|6637.7|6631.7|6639.2|6633.2|6636.2|6630.2|42
1686662400000|2023-06-13 13:20:00|6637.2|6631.2|6635.7|6629.7|6637.2|6631.2|6631.2|6625.2|92
1686662700000|2023-06-13 13:25:00|6635.2|6629.2|6633.2|6627.2|6639.2|6633.2|6632.2|6626.2|157
1686663000000|2023-06-13 13:30:00|6634.2|6628.2|6643.2|6637.2|6644.2|6638.2|6628.2|6622.2|1364
1686663300000|2023-06-13 13:35:00|6643.7|6637.7|6662.2|6656.2|6670.2|6664.2|6641.2|6635.2|1401
1686663600000|2023-06-13 13:40:00|6661.2|6655.2|6665.7|6659.7|6674.7|6668.7|6661.2|6655.2|772
1686663900000|2023-06-13 13:45:00|6665.2|6659.2|6665.2|6659.2|6677.2|6671.2|6662.2|6656.2|753
1686664200000|2023-06-13 13:50:00|6664.7|6658.7|6658.7|6652.7|6666.2|6660.2|6655.2|6649.2|412
1686664500000|2023-06-13 13:55:00|6658.2|6652.2|6649.2|6643.2|6661.2|6655.2|6647.2|6641.2|301
1686664800000|2023-06-13 14:00:00|6649.7|6643.7|6642.2|6636.2|6649.7|6643.7|6638.7|6632.7|604
1686665100000|2023-06-13 14:05:00|6641.2|6635.2|6634.2|6628.2|6642.2|6636.2|6628.7|6622.7|494
1686665400000|2023-06-13 14:10:00|6633.2|6627.2|6627.7|6621.7|6636.2|6630.2|6620.2|6614.2|435
1686665700000|2023-06-13 14:15:00|6628.2|6622.2|6630.7|6624.7|6633.2|6627.2|6624.2|6618.2|270
1686666000000|2023-06-13 14:20:00|6631.2|6625.2|6634.7|6628.7|6638.7|6632.7|6629.7|6623.7|185
1686666300000|2023-06-13 14:25:00|6635.2|6629.2|6651.2|6645.2|6651.2|6645.2|6634.7|6628.7|615
1686666600000|2023-06-13 14:30:00|6650.7|6644.7|6651.2|6645.2|6652.2|6646.2|6645.2|6639.2|281
1686666900000|2023-06-13 14:35:00|6649.2|6643.2|6646.7|6640.7|6652.2|6646.2|6644.2|6638.2|176
1686667200000|2023-06-13 14:40:00|6647.2|6641.2|6648.7|6642.7|6650.2|6644.2|6645.2|6639.2|265
1686667500000|2023-06-13 14:45:00|6649.2|6643.2|6651.2|6645.2|6651.7|6645.7|6645.2|6639.2|580
1686667800000|2023-06-13 14:50:00|6651.7|6645.7|6642.2|6636.2|6653.2|6647.2|6642.2|6636.2|195
1686668100000|2023-06-13 14:55:00|6642.7|6636.7|6635.7|6629.7|6643.2|6637.2|6634.2|6628.2|225
1686668400000|2023-06-13 15:00:00|6635.2|6629.2|6630.2|6624.2|6635.2|6629.2|6627.7|6621.7|258
1686668700000|2023-06-13 15:05:00|6629.7|6623.7|6625.2|6619.2|6631.2|6625.2|6623.2|6617.2|158
1686669000000|2023-06-13 15:10:00|6625.7|6619.7|6630.2|6624.2|6631.2|6625.2|6619.7|6613.7|302
1686669300000|2023-06-13 15:15:00|6630.7|6624.7|6631.2|6625.2|6637.2|6631.2|6630.7|6624.7|259
1686669600000|2023-06-13 15:20:00|6630.7|6624.7|6626.2|6620.2|6631.2|6625.2|6626.2|6620.2|315
1686669900000|2023-06-13 15:25:00|6625.2|6619.2|6635.7|6629.7|6636.2|6630.2|6623.7|6617.7|306
1686670200000|2023-06-13 15:30:00|6635.2|6629.2|6633.2|6627.2|6635.2|6629.2|6630.2|6624.2|179
1686670500000|2023-06-13 15:35:00|6632.7|6626.7|6636.2|6630.2|6637.2|6631.2|6630.2|6624.2|328
1686670800000|2023-06-13 15:40:00|6636.7|6630.7|6633.2|6627.2|6639.2|6633.2|6633.2|6627.2|229
1686671100000|2023-06-13 15:45:00|6632.7|6626.7|6636.7|6630.7|6637.2|6631.2|6631.7|6625.7|96
1686671400000|2023-06-13 15:50:00|6636.2|6630.2|6637.7|6631.7|6639.7|6633.7|6635.2|6629.2|74
1686671700000|2023-06-13 15:55:00|6637.2|6631.2|6627.7|6621.7|6638.2|6632.2|6627.7|6621.7|45
1686672000000|2023-06-13 16:00:00|6626.7|6620.7|6628.7|6622.7|6629.7|6623.7|6622.7|6616.7|148
1686672300000|2023-06-13 16:05:00|6629.7|6623.7|6632.7|6626.7|6632.7|6626.7|6627.7|6621.7|41
1686672600000|2023-06-13 16:10:00|6631.7|6625.7|6634.7|6628.7|6635.7|6629.7|6631.7|6625.7|64
1686672900000|2023-06-13 16:15:00|6632.7|6626.7|6634.7|6628.7|6634.7|6628.7|6632.7|6626.7|15
1686673200000|2023-06-13 16:20:00|6633.7|6627.7|6634.7|6628.7|6635.7|6629.7|6632.7|6626.7|20
1686673500000|2023-06-13 16:25:00|6633.7|6627.7|6632.7|6626.7|6634.7|6628.7|6631.7|6625.7|65
1686673800000|2023-06-13 16:30:00|6633.7|6627.7|6631.7|6625.7|6633.7|6627.7|6631.7|6625.7|71
1686674100000|2023-06-13 16:35:00|6632.7|6626.7|6639.7|6633.7|6639.7|6633.7|6632.7|6626.7|65
1686674400000|2023-06-13 16:40:00|6638.7|6632.7|6639.7|6633.7|6640.7|6634.7|6638.7|6632.7|31
1686674700000|2023-06-13 16:45:00|6638.7|6632.7|6642.7|6636.7|6642.7|6636.7|6636.7|6630.7|58
1686675000000|2023-06-13 16:50:00|6643.7|6637.7|6643.7|6637.7|6644.7|6638.7|6642.7|6636.7|91
1686675300000|2023-06-13 16:55:00|6642.7|6636.7|6642.7|6636.7|6643.7|6637.7|6642.7|6636.7|19
1686675600000|2023-06-13 17:00:00|6643.7|6637.7|6644.7|6638.7|6644.7|6638.7|6641.7|6635.7|20
1686675900000|2023-06-13 17:05:00|6645.7|6639.7|6638.7|6632.7|6645.7|6639.7|6638.7|6632.7|73
1686676200000|2023-06-13 17:10:00|6639.7|6633.7|6636.7|6630.7|6639.7|6633.7|6635.7|6629.7|41
1686676500000|2023-06-13 17:15:00|6637.7|6631.7|6639.7|6633.7|6640.7|6634.7|6637.7|6631.7|38
1686676800000|2023-06-13 17:20:00|6638.7|6632.7|6640.7|6634.7|6641.7|6635.7|6638.7|6632.7|54
1686677100000|2023-06-13 17:25:00|6639.7|6633.7|6639.7|6633.7|6640.7|6634.7|6638.7|6632.7|60
1686677400000|2023-06-13 17:30:00|6638.7|6632.7|6637.7|6631.7|6640.7|6634.7|6637.7|6631.7|91
1686677700000|2023-06-13 17:35:00|6638.7|6632.7|6633.7|6627.7|6638.7|6632.7|6632.7|6626.7|55
1686678000000|2023-06-13 17:40:00|6632.7|6626.7|6636.7|6630.7|6636.7|6630.7|6632.7|6626.7|88
1686678300000|2023-06-13 17:45:00|6637.7|6631.7|6634.7|6628.7|6637.7|6631.7|6633.7|6627.7|69
1686678600000|2023-06-13 17:50:00|6635.7|6629.7|6634.7|6628.7|6635.7|6629.7|6634.7|6628.7|22
1686678900000|2023-06-13 17:55:00|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6634.7|6628.7|58
1686679200000|2023-06-13 18:00:00|6637.7|6631.7|6640.7|6634.7|6641.7|6635.7|6637.7|6631.7|80
1686679500000|2023-06-13 18:05:00|6639.7|6633.7|6634.7|6628.7|6640.7|6634.7|6634.7|6628.7|29
1686679800000|2023-06-13 18:10:00|6633.7|6627.7|6626.7|6620.7|6633.7|6627.7|6626.7|6620.7|117
1686680100000|2023-06-13 18:15:00|6625.7|6619.7|6629.7|6623.7|6629.7|6623.7|6625.7|6619.7|56
1686680400000|2023-06-13 18:20:00|6630.7|6624.7|6632.7|6626.7|6632.7|6626.7|6630.7|6624.7|22
1686680700000|2023-06-13 18:25:00|6631.7|6625.7|6627.7|6621.7|6632.7|6626.7|6626.7|6620.7|44
1686681000000|2023-06-13 18:30:00|6626.7|6620.7|6625.7|6619.7|6627.7|6621.7|6624.7|6618.7|148
1686681300000|2023-06-13 18:35:00|6624.7|6618.7|6625.7|6619.7|6625.7|6619.7|6621.7|6615.7|200
1686681600000|2023-06-13 18:40:00|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|6622.7|6616.7|118
1686681900000|2023-06-13 18:45:00|6623.7|6617.7|6625.7|6619.7|6628.7|6622.7|6623.7|6617.7|108
1686682200000|2023-06-13 18:50:00|6624.7|6618.7|6628.7|6622.7|6628.7|6622.7|6624.7|6618.7|57
1686682500000|2023-06-13 18:55:00|6629.7|6623.7|6633.7|6615.7|6633.7|6624.7|6625.7|6615.7|82
1686682800000|2023-06-13 19:00:00|6633.8|6615.8|6634.3|6616.3|6634.3|6616.3|6633|6615|0
1686683100000|2023-06-13 19:05:00|6634.2|6616.2|6635.3|6617.3|6636.5|6618.5|6634.2|6616.2|0
1686683400000|2023-06-13 19:10:00|6635.4|6617.4|6638.1|6620.1|6638.1|6620.1|6634.8|6616.8|0
1686683700000|2023-06-13 19:15:00|6638|6620|6637.2|6619.2|6639.4|6621.4|6637|6619|0
1686684000000|2023-06-13 19:20:00|6637.1|6619.1|6638.7|6620.7|6640.6|6622.6|6637.1|6619.1|0
1686684300000|2023-06-13 19:25:00|6638.6|6620.6|6636.1|6618.1|6639|6621|6635.1|6617.1|0
1686684600000|2023-06-13 19:30:00|6636.2|6618.2|6634.8|6616.8|6636.3|6618.3|6634.8|6616.8|0
1686684900000|2023-06-13 19:35:00|6634.9|6616.9|6635|6617|6637.7|6619.7|6634.7|6616.7|0
1686685200000|2023-06-13 19:40:00|6635.1|6617.1|6637.5|6619.5|6638.5|6620.5|6635|6617|0
1686685500000|2023-06-13 19:45:00|6637.4|6619.4|6637.6|6619.6|6639|6621|6635.9|6617.9|0
1686685800000|2023-06-13 19:50:00|6638|6620|6639.2|6621.2|6639.3|6621.3|6636.4|6618.4|0
1686686100000|2023-06-13 19:55:00|6639.3|6621.3|6638.8|6620.8|6640.8|6622.8|6635.4|6617.4|0
1686686400000|2023-06-13 20:00:00|6638.7|6620.7|6637.2|6619.2|6638.7|6620.7|6636.1|6618.1|0
1686686700000|2023-06-13 20:05:00|6637.7|6619.7|6638.2|6620.2|6638.8|6620.8|6637.5|6619.5|0
1686687000000|2023-06-13 20:10:00|6638.3|6620.3|6637.9|6619.9|6638.7|6620.7|6637.7|6619.7|0
1686687300000|2023-06-13 20:15:00|6638.2|6620.2|6638.4|6620.4|6638.9|6620.9|6638.2|6620.2|0
1686687600000|2023-06-13 20:20:00|6638.3|6620.3|6637.7|6619.7|6638.4|6620.4|6637.5|6619.5|0
1686687900000|2023-06-13 20:25:00|6637.5|6619.5|6637.9|6619.9|6638.2|6620.2|6637.5|6619.5|0
1686688200000|2023-06-13 20:30:00|6638.1|6620.1|6639.7|6621.7|6639.7|6621.7|6637.9|6619.9|0
1686688500000|2023-06-13 20:35:00|6639.2|6621.2|6639.9|6621.9|6639.9|6621.9|6639.2|6621.2|0
1686688800000|2023-06-13 20:40:00|6640.2|6622.2|6641.9|6623.9|6641.9|6623.9|6640.2|6622.2|0
1686689100000|2023-06-13 20:45:00|6641.8|6623.8|6641.4|6623.4|6642.2|6624.2|6641.4|6623.4|0
1686689400000|2023-06-13 20:50:00|6641.6|6623.6|6641.9|6623.9|6642.2|6624.2|6641.4|6623.4|0
1686689700000|2023-06-13 20:55:00|6641.7|6623.7|6640.2|6622.2|6642.2|6624.2|6640|6622|0
1686690000000|2023-06-13 21:00:00|6640.1|6622.1|6640.3|6622.3|6640.5|6622.5|6640.1|6622.1|0
1686690300000|2023-06-13 21:05:00|6640.8|6622.8|6640.8|6622.8|6640.9|6622.9|6640.2|6622.2|0
1686690600000|2023-06-13 21:10:00|6641.1|6623.1|6640.8|6622.8|6641.1|6623.1|6640.8|6622.8|0
1686690900000|2023-06-13 21:15:00|6640.9|6622.9|6641.4|6623.4|6641.7|6623.7|6640.3|6622.3|0
1686691200000|2023-06-13 21:20:00|6641.1|6623.1|6641.2|6623.2|6641.8|6623.8|6641|6623|0
1686691500000|2023-06-13 21:25:00|6641.5|6623.5|6641.6|6623.6|6641.7|6623.7|6641.5|6623.5|0
1686691800000|2023-06-13 21:30:00|6641.7|6623.7|6641.7|6623.7|6641.7|6623.7|6641.6|6623.6|0
1686692100000|2023-06-13 21:35:00|6641.6|6623.6|6641.8|6623.8|6642|6624|6641.6|6623.6|0
1686692400000|2023-06-13 21:40:00|6641.5|6623.5|6641.1|6623.1|6641.5|6623.5|6641.1|6623.1|0
1686692700000|2023-06-13 21:45:00|6641.2|6623.2|6640.8|6622.8|6641.2|6623.2|6640.8|6622.8|0
1686693000000|2023-06-13 21:50:00|6640.7|6622.7|6640.6|6622.6|6640.7|6622.7|6640|6622|0
1686693300000|2023-06-13 21:55:00|6640.5|6622.5|6640.1|6622.1|6640.5|6622.5|6639.8|6621.8|0
1686693600000|2023-06-13 22:00:00|6639.2|6621.2|6638.9|6620.9|6639.6|6621.6|6638.4|6620.4|0
1686693900000|2023-06-13 22:05:00|6639|6621|6637.5|6619.5|6639.7|6621.7|6637|6619|0
1686694200000|2023-06-13 22:10:00|6637.3|6619.3|6638.7|6620.7|6638.7|6620.7|6637|6619|0
1686694500000|2023-06-13 22:15:00|6638.8|6620.8|6639.4|6621.4|6639.7|6621.7|6638.7|6620.7|0
1686694800000|2023-06-13 22:20:00|6639.5|6621.5|6639.4|6621.4|6639.9|6621.9|6639.4|6621.4|0
1686695100000|2023-06-13 22:25:00|6639.5|6621.5|6639.7|6621.7|6639.7|6621.7|6638.9|6620.9|0
1686695400000|2023-06-13 22:30:00|6639.9|6621.9|6639.7|6621.7|6640.7|6622.7|6639.7|6621.7|0
1686695700000|2023-06-13 22:35:00|6639.8|6621.8|6639.7|6621.7|6640.4|6622.4|6639.6|6621.6|0
1686696000000|2023-06-13 22:40:00|6639.8|6621.8|6640.4|6622.4|6640.7|6622.7|6639.8|6621.8|0
1686696300000|2023-06-13 22:45:00|6640.5|6622.5|6641.4|6623.4|6641.4|6623.4|6640.4|6622.4|0
1686696600000|2023-06-13 22:50:00|6641.3|6623.3|6641.2|6623.2|6641.4|6623.4|6640.7|6622.7|0
1686696900000|2023-06-13 22:55:00|6641.1|6623.1|6640.9|6622.9|6641.4|6623.4|6640.9|6622.9|0
1686697200000|2023-06-13 23:00:00|6641.1|6623.1|6641.2|6623.2|6641.2|6623.2|6640.4|6622.4|0
1686697500000|2023-06-13 23:05:00|6640.9|6622.9|6640.2|6622.2|6641.4|6623.4|6639.9|6621.9|0
1686697800000|2023-06-13 23:10:00|6640.1|6622.1|6640.3|6622.3|6640.4|6622.4|6639.9|6621.9|0
1686698100000|2023-06-13 23:15:00|6640.2|6622.2|6639.9|6621.9|6640.2|6622.2|6639.7|6621.7|0
1686698400000|2023-06-13 23:20:00|6639.7|6621.7|6639.9|6621.9|6639.9|6621.9|6639.4|6621.4|0
1686698700000|2023-06-13 23:25:00|6639.8|6621.8|6640.4|6622.4|6640.4|6622.4|6639.7|6621.7|0
1686699000000|2023-06-13 23:30:00|6640.5|6622.5|6640.4|6622.4|6640.7|6622.7|6640.2|6622.2|0
1686699300000|2023-06-13 23:35:00|6640.3|6622.3|6639.9|6621.9|6640.4|6622.4|6639.9|6621.9|0
1686699600000|2023-06-13 23:40:00|6640|6622|6639.2|6621.2|6640.2|6622.2|6638.9|6620.9|0
1686699900000|2023-06-13 23:45:00|6639.3|6621.3|6638.8|6620.8|6639.4|6621.4|6638.4|6620.4|0
1686700200000|2023-06-13 23:50:00|6638.9|6620.9|6639.2|6621.2|6639.4|6621.4|6638.7|6620.7|0
1686700500000|2023-06-13 23:55:00|6639|6621|6639.2|6621.2|6639.3|6621.3|6638.7|6620.7|0
1686700800000|2023-06-14 00:00:00|6639|6621|6637.7|6619.7|6639|6621|6637.5|6619.5|0
1686701100000|2023-06-14 00:05:00|6637.6|6619.6|6636.7|6618.7|6638.4|6620.4|6636.7|6618.7|0
1686701400000|2023-06-14 00:10:00|6636.9|6618.9|6635.3|6617.3|6637|6619|6635|6617|0
1686701700000|2023-06-14 00:15:00|6635.2|6617.2|6637|6619|6637.2|6619.2|6635.1|6617.1|0
1686702000000|2023-06-14 00:20:00|6636.8|6618.8|6637|6619|6637.6|6619.6|6636.7|6618.7|0
1686702300000|2023-06-14 00:25:00|6636.9|6618.9|6636.5|6618.5|6637|6619|6635.8|6617.8|0
1686702600000|2023-06-14 00:30:00|6636.3|6618.3|6635.7|6617.7|6637|6619|6635.5|6617.5|0
1686702900000|2023-06-14 00:35:00|6635.8|6617.8|6631.5|6613.5|6636|6618|6630.4|6612.4|0
1686703200000|2023-06-14 00:40:00|6631.4|6613.4|6631.1|6613.1|6631.8|6613.8|6631|6613|0
1686703500000|2023-06-14 00:45:00|6631|6613|6631|6613|6631.6|6613.6|6630.4|6612.4|0
1686703800000|2023-06-14 00:50:00|6630.9|6612.9|6630.4|6612.4|6631|6613|6630.3|6612.3|0
1686704100000|2023-06-14 00:55:00|6630.3|6612.3|6630.6|6612.6|6631.1|6613.1|6630.2|6612.2|0
1686704400000|2023-06-14 01:00:00|6630.8|6612.8|6636.8|6618.8|6637.3|6619.3|6630.8|6612.8|0
1686704700000|2023-06-14 01:05:00|6636.7|6618.7|6636.9|6618.9|6637.4|6619.4|6636.7|6618.7|0
1686705000000|2023-06-14 01:10:00|6637|6619|6637.1|6619.1|6637.4|6619.4|6636.9|6618.9|0
1686705300000|2023-06-14 01:15:00|6637.4|6619.4|6635.7|6629.7|6641.7|6635.7|6629.7|6619.2|1340
1686705600000|2023-06-14 01:20:00|6636.7|6630.7|6630.7|6624.7|6638.7|6632.7|6622.7|6616.7|1011
1686705900000|2023-06-14 01:25:00|6631.7|6625.7|6626.7|6620.7|6638.7|6632.7|6626.7|6620.7|917
1686706200000|2023-06-14 01:30:00|6628.7|6622.7|6630.7|6624.7|6640.7|6634.7|6619.7|6613.7|2667
1686706500000|2023-06-14 01:35:00|6629.7|6623.7|6646.7|6640.7|6659.7|6653.7|6629.7|6623.7|2125
1686706800000|2023-06-14 01:40:00|6643.7|6637.7|6642.7|6636.7|6647.7|6641.7|6631.7|6625.7|1326
1686707100000|2023-06-14 01:45:00|6641.7|6635.7|6664.7|6658.7|6670.7|6664.7|6638.7|6632.7|1763
1686707400000|2023-06-14 01:50:00|6666.7|6660.7|6679.7|6673.7|6684.7|6678.7|6664.7|6658.7|2077
1686707700000|2023-06-14 01:55:00|6678.7|6672.7|6674.7|6668.7|6683.7|6677.7|6668.7|6662.7|1196
1686708000000|2023-06-14 02:00:00|6675.7|6669.7|6673.7|6667.7|6679.7|6673.7|6664.7|6658.7|1162
1686708300000|2023-06-14 02:05:00|6672.7|6666.7|6655.7|6649.7|6676.7|6670.7|6654.7|6648.7|1111
1686708600000|2023-06-14 02:10:00|6654.7|6648.7|6646.7|6640.7|6656.7|6650.7|6643.7|6637.7|2156
1686708900000|2023-06-14 02:15:00|6645.7|6639.7|6642.7|6636.7|6648.7|6642.7|6629.7|6623.7|1654
1686709200000|2023-06-14 02:20:00|6641.7|6635.7|6652.7|6646.7|6653.7|6647.7|6640.7|6634.7|802
1686709500000|2023-06-14 02:25:00|6653.7|6647.7|6637.7|6631.7|6653.7|6647.7|6634.7|6628.7|930
1686709800000|2023-06-14 02:30:00|6638.7|6632.7|6633.7|6627.7|6642.7|6636.7|6631.7|6625.7|848
1686710100000|2023-06-14 02:35:00|6634.7|6628.7|6619.7|6613.7|6634.7|6628.7|6612.7|6606.7|1002
1686710400000|2023-06-14 02:40:00|6618.7|6612.7|6619.7|6613.7|6627.7|6621.7|6616.7|6610.7|641
1686710700000|2023-06-14 02:45:00|6620.7|6614.7|6621.7|6615.7|6622.7|6616.7|6609.7|6603.7|866
1686711000000|2023-06-14 02:50:00|6620.7|6614.7|6623.7|6617.7|6626.7|6620.7|6618.7|6612.7|598
1686711300000|2023-06-14 02:55:00|6624.7|6618.7|6630.7|6624.7|6633.7|6627.7|6624.7|6618.7|530
1686711600000|2023-06-14 03:00:00|6632.7|6626.7|6626.7|6620.7|6632.7|6626.7|6619.7|6613.7|540
1686711900000|2023-06-14 03:05:00|6627.7|6621.7|6628.7|6622.7|6632.7|6626.7|6623.7|6617.7|428
1686712200000|2023-06-14 03:10:00|6627.7|6621.7|6628.7|6622.7|6633.7|6627.7|6622.7|6616.7|420
1686712500000|2023-06-14 03:15:00|6629.7|6623.7|6633.7|6627.7|6635.7|6629.7|6623.7|6617.7|427
1686712800000|2023-06-14 03:20:00|6634.7|6628.7|6634.7|6628.7|6637.7|6631.7|6627.7|6621.7|277
1686713100000|2023-06-14 03:25:00|6635.7|6629.7|6642.7|6636.7|6643.7|6637.7|6635.7|6629.7|428
1686713400000|2023-06-14 03:30:00|6643.7|6637.7|6643.7|6637.7|6648.7|6642.7|6637.7|6631.7|502
1686713700000|2023-06-14 03:35:00|6642.7|6636.7|6636.7|6630.7|6642.7|6636.7|6635.7|6629.7|522
1686714000000|2023-06-14 03:40:00|6637.7|6631.7|6628.7|6622.7|6638.7|6632.7|6627.7|6621.7|462
1686714300000|2023-06-14 03:45:00|6627.7|6621.7|6631.7|6625.7|6633.7|6627.7|6627.7|6621.7|767
1686714600000|2023-06-14 03:50:00|6632.7|6626.7|6631.7|6625.7|6633.7|6627.7|6627.7|6621.7|529
1686714900000|2023-06-14 03:55:00|6630.7|6624.7|6629.7|6623.7|6632.7|6626.7|6629.7|6623.7|1369
1686715200000|2023-06-14 04:00:00|6636.9|6618.9|6636.8|6618.8|6637.1|6619.1|6636.5|6618.5|0
1686715500000|2023-06-14 04:05:00|6636.7|6618.7|6636.3|6618.3|6636.8|6618.8|6635.8|6617.8|0
1686715800000|2023-06-14 04:10:00|6636.4|6618.4|6635.8|6617.8|6636.4|6618.4|6635.8|6617.8|0
1686716100000|2023-06-14 04:15:00|6635.9|6617.9|6636.8|6618.8|6636.8|6618.8|6635.8|6617.8|0
1686716400000|2023-06-14 04:20:00|6637|6619|6637.8|6619.8|6638|6620|6637|6619|0
1686716700000|2023-06-14 04:25:00|6637.9|6619.9|6638.1|6620.1|6638.1|6620.1|6637.6|6619.6|0
1686717000000|2023-06-14 04:30:00|6638|6620|6638.1|6620.1|6638.3|6620.3|6637.8|6619.8|0
1686717300000|2023-06-14 04:35:00|6638|6620|6638.1|6620.1|6638.1|6620.1|6637.5|6619.5|0
1686717600000|2023-06-14 04:40:00|6637.9|6619.9|6637.9|6619.9|6638.1|6620.1|6637.5|6619.5|0
1686717900000|2023-06-14 04:45:00|6637.8|6619.8|6637.8|6619.8|6638.1|6620.1|6637.6|6619.6|0
1686718200000|2023-06-14 04:50:00|6637.9|6619.9|6637.5|6619.5|6638.1|6620.1|6637.3|6619.3|0
1686718500000|2023-06-14 04:55:00|6637.6|6619.6|6638|6620|6638.2|6620.2|6637.5|6619.5|42
1686718800000|2023-06-14 05:00:00|6631.7|6625.7|6627.7|6621.7|6633.7|6627.7|6622.7|6616.7|1550
1686719100000|2023-06-14 05:05:00|6626.7|6620.7|6613.7|6607.7|6631.7|6625.7|6613.7|6607.7|692
1686719400000|2023-06-14 05:10:00|6614.7|6608.7|6621.7|6615.7|6623.7|6617.7|6612.7|6606.7|638
1686719700000|2023-06-14 05:15:00|6623.7|6617.7|6621.7|6615.7|6626.7|6620.7|6615.7|6609.7|526
1686720000000|2023-06-14 05:20:00|6620.7|6614.7|6612.7|6606.7|6620.7|6614.7|6610.7|6604.7|466
1686720300000|2023-06-14 05:25:00|6611.7|6605.7|6588.7|6582.7|6612.7|6606.7|6586.7|6580.7|1322
1686720600000|2023-06-14 05:30:00|6587.7|6581.7|6597.7|6591.7|6597.7|6591.7|6578.7|6572.7|1645
1686720900000|2023-06-14 05:35:00|6598.7|6592.7|6593.7|6587.7|6605.7|6599.7|6591.7|6585.7|769
1686721200000|2023-06-14 05:40:00|6591.7|6585.7|6599.7|6593.7|6607.7|6601.7|6591.7|6585.7|1621
1686721500000|2023-06-14 05:45:00|6600.7|6594.7|6605.7|6599.7|6605.7|6599.7|6596.7|6590.7|403
1686721800000|2023-06-14 05:50:00|6604.7|6598.7|6593.7|6587.7|6605.7|6599.7|6593.7|6587.7|666
1686722100000|2023-06-14 05:55:00|6592.7|6586.7|6579.7|6573.7|6592.7|6586.7|6579.7|6573.7|810
1686722400000|2023-06-14 06:00:00|6580.7|6574.7|6587.7|6581.7|6593.7|6587.7|6579.7|6573.7|1019
1686722700000|2023-06-14 06:05:00|6586.7|6580.7|6587.7|6581.7|6589.7|6583.7|6582.7|6576.7|793
1686723000000|2023-06-14 06:10:00|6586.7|6580.7|6594.7|6588.7|6595.7|6589.7|6585.7|6579.7|1200
1686723300000|2023-06-14 06:15:00|6593.7|6587.7|6596.7|6590.7|6597.7|6591.7|6589.7|6583.7|568
1686723600000|2023-06-14 06:20:00|6597.7|6591.7|6590.7|6584.7|6597.7|6591.7|6589.7|6583.7|1149
1686723900000|2023-06-14 06:25:00|6591.7|6585.7|6587.7|6581.7|6592.7|6586.7|6581.7|6575.7|582
1686724200000|2023-06-14 06:30:00|6586.7|6580.7|6582.7|6576.7|6587.7|6581.7|6579.7|6573.7|501
1686724500000|2023-06-14 06:35:00|6583.7|6577.7|6576.7|6570.7|6584.7|6578.7|6573.7|6567.7|643
1686724800000|2023-06-14 06:40:00|6575.7|6569.7|6571.7|6565.7|6578.7|6572.7|6562.7|6556.7|888
1686725100000|2023-06-14 06:45:00|6569.7|6563.7|6565.7|6559.7|6572.7|6566.7|6559.7|6553.7|922
1686725400000|2023-06-14 06:50:00|6566.7|6560.7|6566.7|6560.7|6571.7|6565.7|6564.7|6558.7|661
1686725700000|2023-06-14 06:55:00|6565.7|6559.7|6560.7|6554.7|6569.7|6563.7|6559.7|6553.7|480
1686726000000|2023-06-14 07:00:00|6561.7|6555.7|6566.7|6560.7|6567.7|6561.7|6558.7|6552.7|812
1686726300000|2023-06-14 07:05:00|6567.7|6561.7|6563.7|6557.7|6567.7|6561.7|6558.7|6552.7|479
1686726600000|2023-06-14 07:10:00|6562.7|6556.7|6566.7|6560.7|6566.7|6560.7|6557.7|6551.7|820
1686726900000|2023-06-14 07:15:00|6567.7|6561.7|6576.7|6570.7|6578.7|6572.7|6564.7|6558.7|938
1686727200000|2023-06-14 07:20:00|6577.7|6571.7|6576.7|6570.7|6577.7|6571.7|6571.7|6565.7|766
1686727500000|2023-06-14 07:25:00|6577.7|6571.7|6569.7|6563.7|6577.7|6571.7|6567.7|6561.7|823
1686727800000|2023-06-14 07:30:00|6568.7|6562.7|6567.7|6561.7|6576.7|6570.7|6566.7|6560.7|796
1686728100000|2023-06-14 07:35:00|6569.7|6563.7|6575.7|6569.7|6578.7|6572.7|6567.7|6561.7|984
1686728400000|2023-06-14 07:40:00|6576.7|6570.7|6582.7|6576.7|6584.7|6578.7|6575.7|6569.7|972
1686728700000|2023-06-14 07:45:00|6583.7|6577.7|6584.7|6578.7|6588.7|6582.7|6580.7|6574.7|2230
1686729000000|2023-06-14 07:50:00|6585.7|6579.7|6583.7|6577.7|6587.7|6581.7|6582.7|6576.7|1424
1686729300000|2023-06-14 07:55:00|6584.7|6578.7|6584.7|6578.7|6587.7|6581.7|6582.7|6576.7|2105
1686729600000|2023-06-14 08:00:00|6585.7|6579.7|6578.7|6572.7|6587.7|6581.7|6576.7|6570.7|1291
1686729900000|2023-06-14 08:05:00|6577.7|6571.7|6577.7|6571.7|6583.7|6577.7|6574.7|6568.7|1841
1686730200000|2023-06-14 08:10:00|6576.7|6570.7|6580.7|6574.7|6581.7|6575.7|6575.7|6569.7|890
1686730500000|2023-06-14 08:15:00|6581.7|6575.7|6580.7|6574.7|6584.7|6578.7|6579.7|6573.7|1625
1686730800000|2023-06-14 08:20:00|6579.7|6573.7|6583.7|6577.7|6583.7|6577.7|6579.7|6573.7|975
1686731100000|2023-06-14 08:25:00|6582.7|6576.7|6587.7|6581.7|6588.7|6582.7|6579.7|6573.7|1869
1686731400000|2023-06-14 08:30:00|6594.7|6576.7|6595.1|6577.1|6595.1|6577.1|6593.9|6575.9|2
1686731700000|2023-06-14 08:35:00|6594.9|6576.9|6596.6|6578.6|6597.6|6579.6|6594.9|6576.9|0
1686732000000|2023-06-14 08:40:00|6596.4|6578.4|6595.4|6577.4|6596.4|6578.4|6594.6|6576.6|0
1686732300000|2023-06-14 08:45:00|6595.3|6577.3|6597.9|6579.9|6597.9|6579.9|6595.1|6577.1|0
1686732600000|2023-06-14 08:50:00|6598|6580|6596.4|6578.4|6598.2|6580.2|6595.3|6577.3|0
1686732900000|2023-06-14 08:55:00|6596.5|6578.5|6596.8|6578.8|6597.2|6579.2|6595.6|6577.6|0
1686733200000|2023-06-14 09:00:00|6596.9|6578.9|6596.9|6578.9|6598|6580|6595.6|6577.6|0
1686733500000|2023-06-14 09:05:00|6597|6579|6596.1|6578.1|6597.2|6579.2|6596.1|6578.1|0
1686733800000|2023-06-14 09:10:00|6596.2|6578.2|6594.3|6576.3|6596.4|6578.4|6593.5|6575.5|0
1686734100000|2023-06-14 09:15:00|6583.7|6577.7|6588.7|6582.7|6589.7|6583.7|6583.7|6577.7|136
1686734400000|2023-06-14 09:20:00|6589.7|6583.7|6588.7|6582.7|6590.7|6584.7|6587.7|6581.7|227
1686734700000|2023-06-14 09:25:00|6589.7|6583.7|6591.7|6585.7|6592.7|6586.7|6588.7|6582.7|125
1686735000000|2023-06-14 09:30:00|6590.7|6584.7|6594.7|6588.7|6596.7|6590.7|6590.7|6584.7|133
1686735300000|2023-06-14 09:35:00|6595.7|6589.7|6589.7|6583.7|6595.7|6589.7|6589.7|6583.7|90
1686735600000|2023-06-14 09:40:00|6588.7|6582.7|6588.7|6582.7|6589.7|6583.7|6586.7|6580.7|90
1686735900000|2023-06-14 09:45:00|6587.7|6581.7|6585.7|6579.7|6588.7|6582.7|6584.7|6578.7|114
1686736200000|2023-06-14 09:50:00|6584.7|6578.7|6585.7|6579.7|6586.7|6580.7|6583.7|6577.7|86
1686736500000|2023-06-14 09:55:00|6584.7|6578.7|6584.7|6578.7|6585.7|6579.7|6582.7|6576.7|71
1686736800000|2023-06-14 10:00:00|6583.7|6577.7|6583.7|6577.7|6584.2|6578.2|6582.7|6576.7|97
1686737100000|2023-06-14 10:05:00|6584.2|6578.2|6587.2|6581.2|6587.2|6581.2|6584.2|6578.2|91
1686737400000|2023-06-14 10:10:00|6586.2|6580.2|6587.2|6581.2|6587.7|6581.7|6586.2|6580.2|85
1686737700000|2023-06-14 10:15:00|6586.7|6580.7|6586.7|6580.7|6588.2|6582.2|6586.2|6580.2|28
1686738000000|2023-06-14 10:20:00|6587.2|6581.2|6591.7|6585.7|6592.2|6586.2|6586.7|6580.7|68
1686738300000|2023-06-14 10:25:00|6592.2|6586.2|6589.7|6583.7|6592.2|6586.2|6589.2|6583.2|22
1686738600000|2023-06-14 10:30:00|6589.2|6583.2|6591.7|6585.7|6592.2|6586.2|6589.2|6583.2|17
1686738900000|2023-06-14 10:35:00|6592.2|6586.2|6592.7|6586.7|6593.2|6587.2|6590.2|6584.2|35
1686739200000|2023-06-14 10:40:00|6593.2|6587.2|6593.7|6587.7|6594.2|6588.2|6592.2|6586.2|37
1686739500000|2023-06-14 10:45:00|6593.2|6587.2|6593.7|6587.7|6594.2|6588.2|6592.7|6586.7|9
1686739800000|2023-06-14 10:50:00|6594.2|6588.2|6591.7|6585.7|6594.2|6588.2|6591.2|6585.2|10
1686740100000|2023-06-14 10:55:00|6591.2|6585.2|6590.2|6584.2|6592.2|6586.2|6590.2|6584.2|13
1686740400000|2023-06-14 11:00:00|6589.2|6583.2|6590.2|6584.2|6591.2|6585.2|6589.2|6583.2|84
1686740700000|2023-06-14 11:05:00|6589.7|6583.7|6588.2|6582.2|6590.2|6584.2|6588.2|6582.2|38
1686741000000|2023-06-14 11:10:00|6587.7|6581.7|6588.2|6582.2|6589.2|6583.2|6587.7|6581.7|9
1686741300000|2023-06-14 11:15:00|6588.7|6582.7|6587.2|6581.2|6589.2|6583.2|6587.2|6581.2|55
1686741600000|2023-06-14 11:20:00|6587.7|6581.7|6590.2|6584.2|6591.2|6585.2|6587.7|6581.7|28
1686741900000|2023-06-14 11:25:00|6590.7|6584.7|6589.2|6583.2|6591.2|6585.2|6588.2|6582.2|98
1686742200000|2023-06-14 11:30:00|6588.2|6582.2|6587.2|6581.2|6588.2|6582.2|6586.7|6580.7|11
1686742500000|2023-06-14 11:35:00|6586.7|6580.7|6585.2|6579.2|6586.7|6580.7|6584.2|6578.2|68
1686742800000|2023-06-14 11:40:00|6585.7|6579.7|6585.2|6579.2|6586.2|6580.2|6584.2|6578.2|25
1686743100000|2023-06-14 11:45:00|6584.2|6578.2|6583.2|6577.2|6586.2|6580.2|6583.2|6577.2|55
1686743400000|2023-06-14 11:50:00|6582.7|6576.7|6581.2|6575.2|6583.7|6577.7|6579.2|6573.2|205
1686743700000|2023-06-14 11:55:00|6580.7|6574.7|6573.2|6567.2|6581.2|6575.2|6573.2|6567.2|104
1686744000000|2023-06-14 12:00:00|6572.7|6566.7|6580.7|6574.7|6581.7|6575.7|6572.2|6566.2|230
1686744300000|2023-06-14 12:05:00|6580.2|6574.2|6579.2|6573.2|6581.7|6575.7|6578.2|6572.2|59
1686744600000|2023-06-14 12:10:00|6578.7|6572.7|6581.2|6575.2|6581.7|6575.7|6578.2|6572.2|164
1686744900000|2023-06-14 12:15:00|6582.2|6576.2|6586.2|6580.2|6586.2|6580.2|6581.7|6575.7|157
1686745200000|2023-06-14 12:20:00|6585.7|6579.7|6587.2|6581.2|6589.2|6583.2|6585.7|6579.7|110
1686745500000|2023-06-14 12:25:00|6586.7|6580.7|6588.7|6582.7|6589.2|6583.2|6585.7|6579.7|116
1686745800000|2023-06-14 12:30:00|6588.2|6582.2|6592.2|6586.2|6592.2|6586.2|6587.2|6581.2|194
1686746100000|2023-06-14 12:35:00|6591.7|6585.7|6595.7|6589.7|6596.2|6590.2|6590.7|6584.7|191
1686746400000|2023-06-14 12:40:00|6595.2|6589.2|6599.2|6593.2|6599.7|6593.7|6592.7|6586.7|229
1686746700000|2023-06-14 12:45:00|6599.7|6593.7|6601.2|6595.2|6603.2|6597.2|6598.2|6592.2|152
1686747000000|2023-06-14 12:50:00|6601.7|6595.7|6604.2|6598.2|6605.2|6599.2|6601.2|6595.2|189
1686747300000|2023-06-14 12:55:00|6605.2|6599.2|6606.2|6600.2|6606.2|6600.2|6603.7|6597.7|160
1686747600000|2023-06-14 13:00:00|6607.2|6601.2|6613.2|6607.2|6613.2|6607.2|6607.2|6601.2|295
1686747900000|2023-06-14 13:05:00|6612.2|6606.2|6610.7|6604.7|6612.7|6606.7|6608.7|6602.7|176
1686748200000|2023-06-14 13:10:00|6610.2|6604.2|6615.2|6609.2|6616.2|6610.2|6610.2|6604.2|78
1686748500000|2023-06-14 13:15:00|6615.7|6609.7|6616.2|6610.2|6616.7|6610.7|6612.2|6606.2|175
1686748800000|2023-06-14 13:20:00|6617.2|6611.2|6618.2|6612.2|6618.7|6612.7|6613.7|6607.7|189
1686749100000|2023-06-14 13:25:00|6618.7|6612.7|6625.2|6619.2|6625.2|6619.2|6618.2|6612.2|201
1686749400000|2023-06-14 13:30:00|6624.2|6618.2|6636.2|6630.2|6640.2|6634.2|6619.2|6613.2|974
1686749700000|2023-06-14 13:35:00|6636.7|6630.7|6635.2|6629.2|6644.2|6638.2|6620.7|6614.7|735
1686750000000|2023-06-14 13:40:00|6635.7|6629.7|6647.7|6641.7|6651.2|6645.2|6635.2|6629.2|641
1686750300000|2023-06-14 13:45:00|6648.2|6642.2|6655.7|6649.7|6664.2|6658.2|6648.2|6642.2|768
1686750600000|2023-06-14 13:50:00|6656.2|6650.2|6656.7|6650.7|6666.2|6660.2|6652.7|6646.7|462
1686750900000|2023-06-14 13:55:00|6656.2|6650.2|6662.2|6656.2|6662.2|6656.2|6651.7|6645.7|310
1686751200000|2023-06-14 14:00:00|6661.2|6655.2|6670.2|6664.2|6674.2|6668.2|6656.2|6650.2|615
1686751500000|2023-06-14 14:05:00|6670.7|6664.7|6679.2|6673.2|6680.2|6674.2|6668.2|6662.2|388
1686751800000|2023-06-14 14:10:00|6679.7|6673.7|6684.7|6678.7|6686.2|6680.2|6676.7|6670.7|729
1686752100000|2023-06-14 14:15:00|6685.2|6679.2|6680.7|6674.7|6692.7|6686.7|6680.7|6674.7|607
1686752400000|2023-06-14 14:20:00|6681.2|6675.2|6682.2|6676.2|6682.7|6676.7|6671.7|6665.7|614
1686752700000|2023-06-14 14:25:00|6682.7|6676.7|6677.2|6671.2|6682.7|6676.7|6674.2|6668.2|216
1686753000000|2023-06-14 14:30:00|6676.7|6670.7|6674.2|6668.2|6681.2|6675.2|6673.2|6667.2|375
1686753300000|2023-06-14 14:35:00|6673.7|6667.7|6679.2|6673.2|6681.2|6675.2|6672.2|6666.2|273
1686753600000|2023-06-14 14:40:00|6677.7|6671.7|6680.2|6674.2|6682.7|6676.7|6675.2|6669.2|187
1686753900000|2023-06-14 14:45:00|6679.7|6673.7|6678.2|6672.2|6681.2|6675.2|6677.2|6671.2|140
1686754200000|2023-06-14 14:50:00|6678.7|6672.7|6679.7|6673.7|6681.7|6675.7|6677.7|6671.7|179
1686754500000|2023-06-14 14:55:00|6679.2|6673.2|6680.7|6674.7|6682.2|6676.2|6675.2|6669.2|222
1686754800000|2023-06-14 15:00:00|6680.2|6674.2|6685.7|6679.7|6688.7|6682.7|6678.7|6672.7|231
1686755100000|2023-06-14 15:05:00|6685.2|6679.2|6682.2|6676.2|6686.7|6680.7|6680.7|6674.7|170
1686755400000|2023-06-14 15:10:00|6682.7|6676.7|6675.2|6669.2|6683.2|6677.2|6675.2|6669.2|127
1686755700000|2023-06-14 15:15:00|6675.7|6669.7|6676.2|6670.2|6679.2|6673.2|6675.2|6669.2|446
1686756000000|2023-06-14 15:20:00|6675.7|6669.7|6678.2|6672.2|6679.2|6673.2|6674.2|6668.2|156
1686756300000|2023-06-14 15:25:00|6677.7|6671.7|6677.2|6671.2|6678.2|6672.2|6672.2|6666.2|335
1686756600000|2023-06-14 15:30:00|6677.7|6671.7|6671.7|6665.7|6680.2|6674.2|6671.2|6665.2|257
1686756900000|2023-06-14 15:35:00|6671.2|6665.2|6673.2|6667.2|6673.2|6667.2|6669.7|6663.7|144
1686757200000|2023-06-14 15:40:00|6674.2|6668.2|6675.2|6669.2|6676.2|6670.2|6673.2|6667.2|182
1686757500000|2023-06-14 15:45:00|6675.7|6669.7|6675.2|6669.2|6678.2|6672.2|6675.2|6669.2|137
1686757800000|2023-06-14 15:50:00|6674.2|6668.2|6675.7|6669.7|6677.2|6671.2|6673.2|6667.2|103
1686758100000|2023-06-14 15:55:00|6676.2|6670.2|6681.7|6675.7|6682.2|6676.2|6675.2|6669.2|105
1686758400000|2023-06-14 16:00:00|6682.7|6676.7|6683.7|6677.7|6685.7|6679.7|6680.7|6674.7|65
1686758700000|2023-06-14 16:05:00|6682.7|6676.7|6684.7|6678.7|6685.7|6679.7|6681.7|6675.7|171
1686759000000|2023-06-14 16:10:00|6683.7|6677.7|6691.7|6685.7|6691.7|6685.7|6683.7|6677.7|155
1686759300000|2023-06-14 16:15:00|6690.7|6684.7|6694.7|6688.7|6695.7|6689.7|6690.7|6684.7|101
1686759600000|2023-06-14 16:20:00|6695.7|6689.7|6702.7|6696.7|6703.7|6697.7|6695.7|6689.7|199
1686759900000|2023-06-14 16:25:00|6701.7|6695.7|6691.7|6685.7|6701.7|6695.7|6691.7|6685.7|138
1686760200000|2023-06-14 16:30:00|6690.7|6684.7|6687.7|6681.7|6690.7|6684.7|6685.7|6679.7|147
1686760500000|2023-06-14 16:35:00|6686.7|6680.7|6689.7|6683.7|6689.7|6683.7|6685.7|6679.7|45
1686760800000|2023-06-14 16:40:00|6690.7|6684.7|6690.7|6684.7|6692.7|6686.7|6689.7|6683.7|47
1686761100000|2023-06-14 16:45:00|6688.7|6682.7|6691.7|6685.7|6693.7|6687.7|6688.7|6682.7|56
1686761400000|2023-06-14 16:50:00|6690.7|6684.7|6688.7|6682.7|6690.7|6684.7|6688.7|6682.7|40
1686761700000|2023-06-14 16:55:00|6690.7|6684.7|6696.7|6690.7|6696.7|6690.7|6689.7|6683.7|90
1686762000000|2023-06-14 17:00:00|6695.7|6689.7|6704.7|6698.7|6704.7|6698.7|6695.7|6689.7|303
1686762300000|2023-06-14 17:05:00|6703.7|6697.7|6704.7|6698.7|6707.7|6701.7|6702.7|6696.7|320
1686762600000|2023-06-14 17:10:00|6705.7|6699.7|6702.7|6696.7|6710.7|6704.7|6702.7|6696.7|229
1686762900000|2023-06-14 17:15:00|6701.7|6695.7|6695.7|6689.7|6701.7|6695.7|6692.7|6686.7|264
1686763200000|2023-06-14 17:20:00|6696.7|6690.7|6704.7|6698.7|6704.7|6698.7|6696.7|6690.7|85
1686763500000|2023-06-14 17:25:00|6703.7|6697.7|6703.7|6697.7|6705.7|6699.7|6701.7|6695.7|245
1686763800000|2023-06-14 17:30:00|6704.7|6698.7|6708.7|6702.7|6710.7|6704.7|6701.7|6695.7|239
1686764100000|2023-06-14 17:35:00|6707.7|6701.7|6706.7|6700.7|6709.7|6703.7|6704.7|6698.7|194
1686764400000|2023-06-14 17:40:00|6707.7|6701.7|6705.7|6699.7|6708.7|6702.7|6704.7|6698.7|215
1686764700000|2023-06-14 17:45:00|6704.7|6698.7|6708.7|6702.7|6710.7|6704.7|6704.7|6698.7|100
1686765000000|2023-06-14 17:50:00|6709.7|6703.7|6709.7|6703.7|6710.7|6704.7|6708.7|6702.7|172
1686765300000|2023-06-14 17:55:00|6708.7|6702.7|6699.7|6693.7|6708.7|6702.7|6688.7|6682.7|275
1686765600000|2023-06-14 18:00:00|6695.7|6689.7|6674.7|6668.7|6695.7|6689.7|6669.7|6663.7|464
1686765900000|2023-06-14 18:05:00|6675.7|6669.7|6664.7|6658.7|6678.7|6672.7|6652.7|6646.7|405
1686766200000|2023-06-14 18:10:00|6665.7|6659.7|6671.7|6665.7|6673.7|6667.7|6662.7|6656.7|177
1686766500000|2023-06-14 18:15:00|6670.7|6664.7|6669.7|6663.7|6676.7|6670.7|6663.7|6657.7|279
1686766800000|2023-06-14 18:20:00|6670.7|6664.7|6668.7|6662.7|6674.7|6668.7|6665.7|6659.7|117
1686767100000|2023-06-14 18:25:00|6667.7|6661.7|6670.7|6664.7|6672.7|6666.7|6660.7|6654.7|237
1686767400000|2023-06-14 18:30:00|6669.7|6663.7|6667.7|6661.7|6675.7|6669.7|6662.7|6656.7|348
1686767700000|2023-06-14 18:35:00|6668.7|6662.7|6687.7|6681.7|6691.7|6685.7|6668.7|6662.7|353
1686768000000|2023-06-14 18:40:00|6688.7|6682.7|6708.7|6702.7|6709.7|6703.7|6685.7|6679.7|612
1686768300000|2023-06-14 18:45:00|6709.7|6703.7|6713.7|6707.7|6713.7|6707.7|6700.7|6694.7|662
1686768600000|2023-06-14 18:50:00|6714.7|6708.7|6711.7|6705.7|6719.7|6713.7|6704.7|6698.7|461
1686768900000|2023-06-14 18:55:00|6712.7|6706.7|6714.7|6696.7|6714.7|6706.7|6703.7|6696.5|364
1686769200000|2023-06-14 19:00:00|6714.8|6696.8|6720.3|6702.3|6720.6|6702.6|6714.5|6696.5|1
1686769500000|2023-06-14 19:05:00|6720.2|6702.2|6731|6713|6731.1|6713.1|6720.1|6702.1|0
1686769800000|2023-06-14 19:10:00|6731.1|6713.1|6727.9|6709.9|6733.6|6715.6|6727.9|6709.9|0
1686770100000|2023-06-14 19:15:00|6728|6710|6718.7|6700.7|6728.2|6710.2|6713.2|6695.2|0
1686770400000|2023-06-14 19:20:00|6718.6|6700.6|6723.3|6705.3|6725.6|6707.6|6716.8|6698.8|0
1686770700000|2023-06-14 19:25:00|6723.4|6705.4|6717|6699|6728.7|6710.7|6716.8|6698.8|0
1686771000000|2023-06-14 19:30:00|6717.1|6699.1|6716.5|6698.5|6717.8|6699.8|6710.8|6692.8|0
1686771300000|2023-06-14 19:35:00|6716.4|6698.4|6713.7|6695.7|6717.3|6699.3|6713.2|6695.2|0
1686771600000|2023-06-14 19:40:00|6713.8|6695.8|6711.7|6693.7|6714.7|6696.7|6710.5|6692.5|0
1686771900000|2023-06-14 19:45:00|6711.8|6693.8|6709|6691|6712.8|6694.8|6706.9|6688.9|0
1686772200000|2023-06-14 19:50:00|6708.9|6690.9|6705.7|6687.7|6708.9|6690.9|6703.6|6685.6|0
1686772500000|2023-06-14 19:55:00|6705.6|6687.6|6721.4|6703.4|6721.4|6703.4|6701.9|6683.9|0
1686772800000|2023-06-14 20:00:00|6721.5|6703.5|6724.5|6706.5|6725.3|6707.3|6719.8|6701.8|0
1686773100000|2023-06-14 20:05:00|6724.3|6706.3|6724.3|6706.3|6725|6707|6723.3|6705.3|0
1686773400000|2023-06-14 20:10:00|6724.1|6706.1|6724|6706|6724.5|6706.5|6723|6705|0
1686773700000|2023-06-14 20:15:00|6724.3|6706.3|6722.8|6704.8|6724.5|6706.5|6722.5|6704.5|0
1686774000000|2023-06-14 20:20:00|6723|6705|6722.7|6704.7|6723.3|6705.3|6722.7|6704.7|0
1686774300000|2023-06-14 20:25:00|6723|6705|6724|6706|6724|6706|6722.7|6704.7|0
1686774600000|2023-06-14 20:30:00|6724.1|6706.1|6725|6707|6725.2|6707.2|6724|6706|0
1686774900000|2023-06-14 20:35:00|6725.1|6707.1|6726|6708|6726.2|6708.2|6725.1|6707.1|0
1686775200000|2023-06-14 20:40:00|6726.2|6708.2|6728.2|6710.2|6728.2|6710.2|6726|6708|0
1686775500000|2023-06-14 20:45:00|6728.3|6710.3|6727.8|6709.8|6728.4|6710.4|6727.2|6709.2|0
1686775800000|2023-06-14 20:50:00|6727.9|6709.9|6727.5|6709.5|6729|6711|6727.5|6709.5|0
1686776100000|2023-06-14 20:55:00|6727.6|6709.6|6727|6709|6727.8|6709.8|6725.1|6707.1|0
1686776400000|2023-06-14 21:00:00|6727.1|6709.1|6726.7|6708.7|6727.2|6709.2|6726.2|6708.2|0
1686776700000|2023-06-14 21:05:00|6726.6|6708.6|6726.8|6708.8|6727.1|6709.1|6726.4|6708.4|0
1686777000000|2023-06-14 21:10:00|6726.9|6708.9|6726.6|6708.6|6726.9|6708.9|6726.6|6708.6|0
1686777300000|2023-06-14 21:15:00|6726.5|6708.5|6727.6|6709.6|6727.6|6709.6|6726.5|6708.5|0
1686777900000|2023-06-14 21:25:00|6727.2|6709.2|6727|6709|6727.4|6709.4|6726.9|6708.9|0
1686778200000|2023-06-14 21:30:00|6726.9|6708.9|6726.8|6708.8|6727|6709|6726.1|6708.1|0
1686778500000|2023-06-14 21:35:00|6727.4|6709.4|6726.8|6708.8|6727.4|6709.4|6726.8|6708.8|0
1686778800000|2023-06-14 21:40:00|6726.7|6708.7|6727|6709|6727|6709|6726.7|6708.7|0
1686779100000|2023-06-14 21:45:00|6726.9|6708.9|6726.8|6708.8|6727.2|6709.2|6726.8|6708.8|0
1686779400000|2023-06-14 21:50:00|6726.7|6708.7|6723.1|6705.1|6726.7|6708.7|6723|6705|0
1686779700000|2023-06-14 21:55:00|6723.2|6705.2|6723.4|6705.4|6723.6|6705.6|6723.1|6705.1|0
1686780000000|2023-06-14 22:00:00|6722.1|6704.1|6724.1|6706.1|6724.6|6706.6|6720.9|6702.9|0
1686780300000|2023-06-14 22:05:00|6724|6706|6723.4|6705.4|6724|6706|6723.1|6705.1|0
1686780600000|2023-06-14 22:10:00|6723.6|6705.6|6723.4|6705.4|6724.1|6706.1|6723.4|6705.4|0
1686780900000|2023-06-14 22:15:00|6723.2|6705.2|6721.9|6703.9|6723.4|6705.4|6721.5|6703.5|0
1686781200000|2023-06-14 22:20:00|6722.1|6704.1|6721.1|6703.1|6722.1|6704.1|6721.1|6703.1|0
1686781500000|2023-06-14 22:25:00|6721.3|6703.3|6721.4|6703.4|6722|6704|6721.1|6703.1|0
1686781800000|2023-06-14 22:30:00|6721.3|6703.3|6721.6|6703.6|6721.8|6703.8|6720.8|6702.8|0
1686782100000|2023-06-14 22:35:00|6721.7|6703.7|6722.4|6704.4|6722.5|6704.5|6721.6|6703.6|0
1686782400000|2023-06-14 22:40:00|6722.5|6704.5|6723|6705|6723.3|6705.3|6722.3|6704.3|0
1686782700000|2023-06-14 22:45:00|6722.9|6704.9|6722.3|6704.3|6723.3|6705.3|6721.7|6703.7|0
1686783000000|2023-06-14 22:50:00|6722.4|6704.4|6722.8|6704.8|6722.8|6704.8|6722|6704|0
1686783300000|2023-06-14 22:55:00|6722.6|6704.6|6721.8|6703.8|6722.6|6704.6|6721.3|6703.3|0
1686783600000|2023-06-14 23:00:00|6721.6|6703.6|6721.1|6703.1|6722.3|6704.3|6721.1|6703.1|0
1686783900000|2023-06-14 23:05:00|6721.3|6703.3|6721.1|6703.1|6721.3|6703.3|6720.8|6702.8|0
1686784200000|2023-06-14 23:10:00|6720.9|6702.9|6720.8|6702.8|6721.3|6703.3|6720.3|6702.3|0
1686784500000|2023-06-14 23:15:00|6720.6|6702.6|6721.6|6703.6|6721.6|6703.6|6720.3|6702.3|0
1686784800000|2023-06-14 23:20:00|6721.3|6703.3|6720.4|6702.4|6721.6|6703.6|6720.4|6702.4|0
1686785100000|2023-06-14 23:25:00|6720.5|6702.5|6720.1|6702.1|6721.3|6703.3|6720.1|6702.1|0
1686785400000|2023-06-14 23:30:00|6719.8|6701.8|6720.3|6702.3|6720.6|6702.6|6719.8|6701.8|0
1686785700000|2023-06-14 23:35:00|6720.2|6702.2|6720.8|6702.8|6721.1|6703.1|6720.2|6702.2|0
1686786000000|2023-06-14 23:40:00|6720.6|6702.6|6719.8|6701.8|6720.8|6702.8|6719.5|6701.5|0
1686786300000|2023-06-14 23:45:00|6719.7|6701.7|6720.1|6702.1|6720.3|6702.3|6719.5|6701.5|0
1686786600000|2023-06-14 23:50:00|6719.8|6701.8|6719.8|6701.8|6720.8|6702.8|6719.8|6701.8|0
1686786900000|2023-06-14 23:55:00|6719.7|6701.7|6718.6|6700.6|6720.1|6702.1|6718.4|6700.4|0
1686787200000|2023-06-15 00:00:00|6718.8|6700.8|6719.1|6701.1|6720|6702|6718.1|6700.1|0
1686787500000|2023-06-15 00:05:00|6719|6701|6718.2|6700.2|6719.4|6701.4|6718.2|6700.2|0
1686787800000|2023-06-15 00:10:00|6718.4|6700.4|6716.7|6698.7|6718.7|6700.7|6716.7|6698.7|0
1686788100000|2023-06-15 00:15:00|6716.5|6698.5|6712.7|6694.7|6718.6|6700.6|6712.1|6694.1|0
1686788400000|2023-06-15 00:20:00|6712.8|6694.8|6711.8|6693.8|6712.8|6694.8|6711.6|6693.6|0
1686788700000|2023-06-15 00:25:00|6711.6|6693.6|6712.2|6694.2|6713|6695|6711.6|6693.6|0
1686789000000|2023-06-15 00:30:00|6712.4|6694.4|6712.9|6694.9|6713.1|6695.1|6712|6694|0
1686789300000|2023-06-15 00:35:00|6712.8|6694.8|6713.2|6695.2|6713.6|6695.6|6712.8|6694.8|0
1686789600000|2023-06-15 00:40:00|6713.5|6695.5|6711.4|6693.4|6713.6|6695.6|6711.2|6693.2|0
1686789900000|2023-06-15 00:45:00|6711.3|6693.3|6711.4|6693.4|6711.6|6693.6|6711.2|6693.2|0
1686790200000|2023-06-15 00:50:00|6711.6|6693.6|6711.3|6693.3|6711.6|6693.6|6710.9|6692.9|0
1686790500000|2023-06-15 00:55:00|6711.4|6693.4|6711.7|6693.7|6711.8|6693.8|6711|6693|0
1686790800000|2023-06-15 01:00:00|6711.5|6693.5|6711.7|6693.7|6712.7|6694.7|6711.4|6693.4|0
1686791100000|2023-06-15 01:05:00|6711.5|6693.5|6710.3|6692.3|6711.5|6693.5|6710|6692|0
1686791400000|2023-06-15 01:10:00|6710|6692|6704.7|6686.7|6710|6692|6704|6686|0
1686791700000|2023-06-15 01:15:00|6694.7|6688.7|6683.7|6677.7|6694.7|6688.7|6669.7|6663.7|2551
1686792000000|2023-06-15 01:20:00|6682.7|6676.7|6677.7|6671.7|6691.7|6685.7|6673.7|6667.7|1823
1686792300000|2023-06-15 01:25:00|6676.7|6670.7|6681.7|6675.7|6683.7|6677.7|6673.7|6667.7|911
1686792600000|2023-06-15 01:30:00|6679.7|6673.7|6679.7|6673.7|6688.7|6682.7|6656.7|6650.7|6099
1686792900000|2023-06-15 01:35:00|6680.7|6674.7|6697.7|6691.7|6702.7|6696.7|6676.7|6670.7|4077
1686793200000|2023-06-15 01:40:00|6698.7|6692.7|6686.7|6680.7|6707.7|6701.7|6685.7|6679.7|2842
1686793500000|2023-06-15 01:45:00|6687.7|6681.7|6684.7|6678.7|6695.7|6689.7|6675.7|6669.7|2599
1686793800000|2023-06-15 01:50:00|6683.7|6677.7|6694.7|6688.7|6707.7|6701.7|6677.7|6671.7|2349
1686794100000|2023-06-15 01:55:00|6693.7|6687.7|6681.7|6675.7|6702.7|6696.7|6676.7|6670.7|1727
1686794400000|2023-06-15 02:00:00|6680.7|6674.7|6678.7|6672.7|6683.7|6677.7|6672.7|6666.7|1777
1686794700000|2023-06-15 02:05:00|6679.7|6673.7|6660.7|6654.7|6680.7|6674.7|6658.7|6652.7|1805
1686795000000|2023-06-15 02:10:00|6659.7|6653.7|6661.7|6655.7|6663.7|6657.7|6645.7|6639.7|1765
1686795300000|2023-06-15 02:15:00|6662.7|6656.7|6667.7|6661.7|6677.7|6671.7|6658.7|6652.7|2800
1686795600000|2023-06-15 02:20:00|6666.7|6660.7|6671.2|6665.2|6679.7|6673.7|6666.7|6660.7|803
1686795900000|2023-06-15 02:25:00|6672.2|6666.2|6664.2|6658.2|6679.2|6673.2|6664.2|6658.2|692
1686796200000|2023-06-15 02:30:00|6663.2|6657.2|6649.2|6643.2|6667.2|6661.2|6648.2|6642.2|929
1686796500000|2023-06-15 02:35:00|6648.2|6642.2|6655.2|6649.2|6657.2|6651.2|6644.2|6638.2|1363
1686796800000|2023-06-15 02:40:00|6654.2|6648.2|6658.2|6652.2|6660.2|6654.2|6649.2|6643.2|521
1686797100000|2023-06-15 02:45:00|6657.2|6651.2|6663.2|6657.2|6663.2|6657.2|6652.2|6646.2|1118
1686797400000|2023-06-15 02:50:00|6664.2|6658.2|6663.2|6657.2|6669.2|6663.2|6657.2|6651.2|460
1686797700000|2023-06-15 02:55:00|6662.2|6656.2|6667.2|6661.2|6669.2|6663.2|6660.2|6654.2|381
1686798000000|2023-06-15 03:00:00|6666.2|6660.2|6662.2|6656.2|6670.2|6664.2|6657.2|6651.2|596
1686798300000|2023-06-15 03:05:00|6661.2|6655.2|6656.2|6650.2|6667.2|6661.2|6654.2|6648.2|439
1686798600000|2023-06-15 03:10:00|6657.2|6651.2|6653.2|6647.2|6659.2|6653.2|6652.2|6646.2|815
1686798900000|2023-06-15 03:15:00|6652.2|6646.2|6649.2|6643.2|6657.2|6651.2|6646.2|6640.2|595
1686799200000|2023-06-15 03:20:00|6650.2|6644.2|6656.2|6650.2|6656.2|6650.2|6647.2|6641.2|1608
1686799500000|2023-06-15 03:25:00|6657.2|6651.2|6657.2|6651.2|6661.2|6655.2|6651.2|6645.2|2301
1686799800000|2023-06-15 03:30:00|6658.2|6652.2|6673.2|6667.2|6676.2|6670.2|6658.2|6652.2|582
1686800100000|2023-06-15 03:35:00|6674.2|6668.2|6671.2|6665.2|6678.2|6672.2|6669.2|6663.2|524
1686800400000|2023-06-15 03:40:00|6670.2|6664.2|6677.2|6671.2|6678.2|6672.2|6670.2|6664.2|739
1686800700000|2023-06-15 03:45:00|6676.2|6670.2|6678.2|6672.2|6679.2|6673.2|6675.2|6669.2|377
1686801000000|2023-06-15 03:50:00|6679.2|6673.2|6677.2|6671.2|6682.2|6676.2|6676.2|6670.2|375
1686801300000|2023-06-15 03:55:00|6678.2|6672.2|6677.2|6671.2|6681.2|6675.2|6677.2|6671.2|303
1686801600000|2023-06-15 04:00:00|6684.2|6666.2|6684.4|6666.4|6684.8|6666.8|6684|6666|0
1686801900000|2023-06-15 04:05:00|6684.5|6666.5|6685|6667|6685.2|6667.2|6684.2|6666.2|0
1686802200000|2023-06-15 04:10:00|6684.8|6666.8|6684.5|6666.5|6684.9|6666.9|6684|6666|0
1686802500000|2023-06-15 04:15:00|6684.8|6666.8|6685.7|6667.7|6685.9|6667.9|6684.5|6666.5|0
1686802800000|2023-06-15 04:20:00|6685.5|6667.5|6685.7|6667.7|6686.1|6668.1|6685.5|6667.5|0
1686803100000|2023-06-15 04:25:00|6685.6|6667.6|6684.9|6666.9|6685.7|6667.7|6684.7|6666.7|0
1686803400000|2023-06-15 04:30:00|6685|6667|6685.3|6667.3|6685.3|6667.3|6684.1|6666.1|0
1686803700000|2023-06-15 04:35:00|6685.6|6667.6|6683|6665|6685.6|6667.6|6683|6665|0
1686804000000|2023-06-15 04:40:00|6682.9|6664.9|6682.5|6664.5|6682.9|6664.9|6682.3|6664.3|0
1686804300000|2023-06-15 04:45:00|6682.6|6664.6|6682.9|6664.9|6683.3|6665.3|6682.6|6664.6|0
1686804600000|2023-06-15 04:50:00|6682.7|6664.7|6682.9|6664.9|6683.2|6665.2|6682.7|6664.7|0
1686804900000|2023-06-15 04:55:00|6682.8|6664.8|6682.7|6664.7|6682.9|6664.9|6682.4|6664.4|51
1686805200000|2023-06-15 05:00:00|6677.2|6671.2|6670.2|6664.2|6679.2|6673.2|6669.2|6663.2|942
1686805500000|2023-06-15 05:05:00|6671.2|6665.2|6679.2|6673.2|6686.2|6680.2|6669.2|6663.2|765
1686805800000|2023-06-15 05:10:00|6680.2|6674.2|6682.2|6676.2|6688.2|6682.2|6676.2|6670.2|1388
1686806100000|2023-06-15 05:15:00|6683.2|6677.2|6692.2|6686.2|6694.2|6688.2|6681.2|6675.2|1453
1686806400000|2023-06-15 05:20:00|6693.2|6687.2|6706.2|6700.2|6707.2|6701.2|6693.2|6687.2|1775
1686806700000|2023-06-15 05:25:00|6707.2|6701.2|6735.2|6729.2|6735.2|6729.2|6706.2|6700.2|5166
1686807000000|2023-06-15 05:30:00|6736.2|6730.2|6740.2|6734.2|6750.2|6744.2|6733.2|6727.2|3561
1686807300000|2023-06-15 05:35:00|6741.2|6735.2|6731.2|6725.2|6751.2|6745.2|6730.2|6724.2|3539
1686807600000|2023-06-15 05:40:00|6732.2|6726.2|6737.2|6731.2|6742.2|6736.2|6730.2|6724.2|1540
1686807900000|2023-06-15 05:45:00|6736.2|6730.2|6730.2|6724.2|6746.2|6740.2|6730.2|6724.2|1770
1686808200000|2023-06-15 05:50:00|6729.2|6723.2|6709.2|6703.2|6730.2|6724.2|6708.2|6702.2|2459
1686808500000|2023-06-15 05:55:00|6710.2|6704.2|6712.2|6706.2|6713.2|6707.2|6698.2|6692.2|2336
1686808800000|2023-06-15 06:00:00|6713.2|6707.2|6707.2|6701.2|6713.2|6707.2|6705.2|6699.2|1138
1686809100000|2023-06-15 06:05:00|6708.2|6702.2|6719.2|6713.2|6721.2|6715.2|6707.2|6701.2|2740
1686809400000|2023-06-15 06:10:00|6718.2|6712.2|6730.2|6724.2|6731.2|6725.2|6717.2|6711.2|1346
1686809700000|2023-06-15 06:15:00|6729.2|6723.2|6723.2|6717.2|6731.2|6725.2|6722.2|6716.2|716
1686810000000|2023-06-15 06:20:00|6724.2|6718.2|6726.2|6720.2|6731.2|6725.2|6723.2|6717.2|1366
1686810300000|2023-06-15 06:25:00|6727.2|6721.2|6733.2|6727.2|6736.2|6730.2|6725.2|6719.2|947
1686810600000|2023-06-15 06:30:00|6732.2|6726.2|6733.2|6727.2|6736.2|6730.2|6731.2|6725.2|3091
1686810900000|2023-06-15 06:35:00|6734.2|6728.2|6732.2|6726.2|6737.2|6731.2|6728.2|6722.2|2395
1686811200000|2023-06-15 06:40:00|6731.2|6725.2|6730.2|6724.2|6735.2|6729.2|6730.2|6724.2|1024
1686811500000|2023-06-15 06:45:00|6731.2|6725.2|6739.2|6733.2|6741.2|6735.2|6730.2|6724.2|1005
1686811800000|2023-06-15 06:50:00|6738.2|6732.2|6735.2|6729.2|6747.2|6741.2|6734.2|6728.2|1244
1686812100000|2023-06-15 06:55:00|6736.2|6730.2|6750.2|6744.2|6751.2|6745.2|6734.2|6728.2|1457
1686812400000|2023-06-15 07:00:00|6749.2|6743.2|6742.2|6736.2|6754.2|6748.2|6739.2|6733.2|2035
1686812700000|2023-06-15 07:05:00|6741.2|6735.2|6740.2|6734.2|6743.2|6737.2|6734.2|6728.2|1668
1686813000000|2023-06-15 07:10:00|6739.2|6733.2|6752.2|6746.2|6752.2|6746.2|6739.2|6733.2|1248
1686813300000|2023-06-15 07:15:00|6751.2|6745.2|6764.2|6758.2|6765.2|6759.2|6750.2|6744.2|1890
1686813600000|2023-06-15 07:20:00|6765.2|6759.2|6766.2|6760.2|6769.2|6763.2|6760.2|6754.2|1775
1686813900000|2023-06-15 07:25:00|6765.2|6759.2|6768.2|6762.2|6773.2|6767.2|6762.2|6756.2|1978
1686814200000|2023-06-15 07:30:00|6767.2|6761.2|6771.2|6765.2|6771.2|6765.2|6765.2|6759.2|1385
1686814500000|2023-06-15 07:35:00|6772.2|6766.2|6772.2|6766.2|6777.2|6771.2|6769.2|6763.2|1436
1686814800000|2023-06-15 07:40:00|6771.2|6765.2|6780.2|6774.2|6780.2|6774.2|6770.2|6764.2|1525
1686815100000|2023-06-15 07:45:00|6778.2|6772.2|6776.2|6770.2|6780.2|6774.2|6772.2|6766.2|3650
1686815400000|2023-06-15 07:50:00|6777.2|6771.2|6778.2|6772.2|6779.2|6773.2|6775.2|6769.2|2175
1686815700000|2023-06-15 07:55:00|6779.2|6773.2|6786.2|6780.2|6786.2|6780.2|6777.2|6771.2|3425
1686816000000|2023-06-15 08:00:00|6785.1|6779.1|6787.1|6781.1|6790.1|6784.1|6782.1|6776.1|3001
1686816300000|2023-06-15 08:05:00|6786.1|6780.1|6781.1|6775.1|6787.1|6781.1|6775.1|6769.1|4537
1686816600000|2023-06-15 08:10:00|6780.1|6774.1|6777.1|6771.1|6784.1|6778.1|6777.1|6771.1|4740
1686816900000|2023-06-15 08:15:00|6776.1|6770.1|6777.1|6771.1|6778.1|6772.1|6775.1|6769.1|2368
1686817200000|2023-06-15 08:20:00|6778.1|6772.1|6770.1|6764.1|6780.1|6774.1|6770.1|6764.1|1846
1686817500000|2023-06-15 08:25:00|6771.1|6765.1|6771.1|6765.1|6777.1|6771.1|6768.1|6762.1|1368
1686817800000|2023-06-15 08:30:00|6782.1|6764.1|6781.1|6763.1|6782.5|6764.5|6780.9|6762.9|2
1686818100000|2023-06-15 08:35:00|6781.4|6763.4|6780.1|6762.1|6781.6|6763.6|6780.1|6762.1|0
1686818400000|2023-06-15 08:40:00|6780|6762|6777.2|6759.2|6780|6762|6776.6|6758.6|0
1686818700000|2023-06-15 08:45:00|6777.1|6759.1|6777.6|6759.6|6778.1|6760.1|6776|6758|0
1686819000000|2023-06-15 08:50:00|6777.4|6759.4|6778.3|6760.3|6778.8|6760.8|6777|6759|0
1686819300000|2023-06-15 08:55:00|6778.2|6760.2|6776.3|6758.3|6778.5|6760.5|6775.9|6757.9|0
1686819600000|2023-06-15 09:00:00|6776.2|6758.2|6777.5|6759.5|6777.8|6759.8|6775.9|6757.9|0
1686819900000|2023-06-15 09:05:00|6777.7|6759.7|6776.1|6758.1|6777.8|6759.8|6775.7|6757.7|0
1686820200000|2023-06-15 09:10:00|6776.3|6758.3|6772.4|6754.4|6777.2|6759.2|6772.2|6754.2|0
1686820500000|2023-06-15 09:15:00|6764.1|6758.1|6765.1|6759.1|6771.1|6765.1|6762.1|6756.1|287
1686820800000|2023-06-15 09:20:00|6764.1|6758.1|6761.1|6755.1|6765.1|6759.1|6759.1|6753.1|706
1686821100000|2023-06-15 09:25:00|6760.1|6754.1|6763.1|6757.1|6764.1|6758.1|6760.1|6754.1|500
1686821400000|2023-06-15 09:30:00|6762.1|6756.1|6771.1|6765.1|6772.1|6766.1|6762.1|6756.1|322
1686821700000|2023-06-15 09:35:00|6770.1|6764.1|6775.1|6769.1|6777.1|6771.1|6770.1|6764.1|238
1686822000000|2023-06-15 09:40:00|6774.1|6768.1|6779.1|6773.1|6779.1|6773.1|6773.1|6767.1|209
1686822300000|2023-06-15 09:45:00|6778.1|6772.1|6773.1|6767.1|6781.1|6775.1|6773.1|6767.1|201
1686822600000|2023-06-15 09:50:00|6774.1|6768.1|6774.1|6768.1|6777.1|6771.1|6771.1|6765.1|393
1686822900000|2023-06-15 09:55:00|6775.1|6769.1|6777.1|6771.1|6779.1|6773.1|6775.1|6769.1|184
1686823200000|2023-06-15 10:00:00|6777.6|6771.6|6775.1|6769.1|6778.6|6772.6|6773.6|6767.6|278
1686823500000|2023-06-15 10:05:00|6775.6|6769.6|6770.1|6764.1|6776.6|6770.6|6769.6|6763.6|323
1686823800000|2023-06-15 10:10:00|6769.6|6763.6|6772.6|6766.6|6773.6|6767.6|6769.6|6763.6|157
1686824100000|2023-06-15 10:15:00|6773.1|6767.1|6770.6|6764.6|6773.6|6767.6|6770.6|6764.6|64
1686824400000|2023-06-15 10:20:00|6771.1|6765.1|6774.6|6768.6|6775.6|6769.6|6770.6|6764.6|128
1686824700000|2023-06-15 10:25:00|6775.1|6769.1|6775.6|6769.6|6775.6|6769.6|6773.6|6767.6|70
1686825000000|2023-06-15 10:30:00|6776.1|6770.1|6772.6|6766.6|6776.1|6770.1|6771.6|6765.6|109
1686825300000|2023-06-15 10:35:00|6773.6|6767.6|6772.6|6766.6|6774.6|6768.6|6771.6|6765.6|155
1686825600000|2023-06-15 10:40:00|6772.1|6766.1|6772.6|6766.6|6773.6|6767.6|6770.6|6764.6|323
1686825900000|2023-06-15 10:45:00|6772.1|6766.1|6772.6|6766.6|6773.6|6767.6|6771.6|6765.6|91
1686826200000|2023-06-15 10:50:00|6772.1|6766.1|6773.1|6767.1|6775.6|6769.6|6772.1|6766.1|148
1686826500000|2023-06-15 10:55:00|6773.6|6767.6|6771.1|6765.1|6775.6|6769.6|6771.1|6765.1|160
1686826800000|2023-06-15 11:00:00|6771.6|6765.6|6774.1|6768.1|6775.6|6769.6|6771.6|6765.6|116
1686827100000|2023-06-15 11:05:00|6774.6|6768.6|6774.6|6768.6|6774.6|6768.6|6771.6|6765.6|114
1686827400000|2023-06-15 11:10:00|6774.1|6768.1|6773.6|6767.6|6775.1|6769.1|6771.6|6765.6|224
1686827700000|2023-06-15 11:15:00|6773.1|6767.1|6770.6|6764.6|6773.1|6767.1|6769.6|6763.6|160
1686828000000|2023-06-15 11:20:00|6771.1|6765.1|6773.6|6767.6|6774.6|6768.6|6770.6|6764.6|88
1686828300000|2023-06-15 11:25:00|6774.1|6768.1|6773.6|6767.6|6774.1|6768.1|6771.6|6765.6|93
1686828600000|2023-06-15 11:30:00|6774.6|6768.6|6777.1|6771.1|6777.6|6771.6|6774.6|6768.6|221
1686828900000|2023-06-15 11:35:00|6776.6|6770.6|6775.6|6769.6|6778.6|6772.6|6773.6|6767.6|162
1686829200000|2023-06-15 11:40:00|6776.6|6770.6|6775.6|6769.6|6776.6|6770.6|6772.1|6766.1|245
1686829500000|2023-06-15 11:45:00|6776.6|6770.6|6777.6|6771.6|6777.6|6771.6|6775.6|6769.6|106
1686829800000|2023-06-15 11:50:00|6777.1|6771.1|6777.6|6771.6|6779.6|6773.6|6776.6|6770.6|137
1686830100000|2023-06-15 11:55:00|6778.6|6772.6|6776.6|6770.6|6779.6|6773.6|6776.6|6770.6|121
1686830400000|2023-06-15 12:00:00|6776.1|6770.1|6778.6|6772.6|6779.6|6773.6|6775.6|6769.6|188
1686830700000|2023-06-15 12:05:00|6779.6|6773.6|6779.6|6773.6|6780.6|6774.6|6777.6|6771.6|139
1686831000000|2023-06-15 12:10:00|6778.6|6772.6|6780.1|6774.1|6781.1|6775.1|6777.6|6771.6|177
1686831300000|2023-06-15 12:15:00|6781.1|6775.1|6780.6|6774.6|6783.1|6777.1|6779.1|6773.1|224
1686831600000|2023-06-15 12:20:00|6781.1|6775.1|6778.1|6772.1|6781.6|6775.6|6776.6|6770.6|105
1686831900000|2023-06-15 12:25:00|6777.6|6771.6|6778.6|6772.6|6782.1|6776.1|6776.6|6770.6|217
1686832200000|2023-06-15 12:30:00|6777.1|6771.1|6782.6|6776.6|6785.6|6779.6|6777.1|6771.1|223
1686832500000|2023-06-15 12:35:00|6783.1|6777.1|6778.1|6772.1|6784.6|6778.6|6778.1|6772.1|133
1686832800000|2023-06-15 12:40:00|6778.6|6772.6|6780.6|6774.6|6782.6|6776.6|6778.1|6772.1|124
1686833100000|2023-06-15 12:45:00|6780.1|6774.1|6782.6|6776.6|6785.6|6779.6|6779.1|6773.1|132
1686833400000|2023-06-15 12:50:00|6783.1|6777.1|6788.6|6782.6|6789.6|6783.6|6782.1|6776.1|307
1686833700000|2023-06-15 12:55:00|6789.1|6783.1|6791.6|6785.6|6792.6|6786.6|6787.1|6781.1|209
1686834000000|2023-06-15 13:00:00|6792.1|6786.1|6796.1|6790.1|6797.6|6791.6|6791.6|6785.6|300
1686834300000|2023-06-15 13:05:00|6796.6|6790.6|6797.6|6791.6|6798.6|6792.6|6793.6|6787.6|173
1686834600000|2023-06-15 13:10:00|6798.1|6792.1|6800.1|6794.1|6801.6|6795.6|6797.6|6791.6|97
1686834900000|2023-06-15 13:15:00|6800.6|6794.6|6807.1|6801.1|6807.6|6801.6|6800.1|6794.1|466
1686835200000|2023-06-15 13:20:00|6807.6|6801.6|6809.6|6803.6|6810.6|6804.6|6804.6|6798.6|267
1686835500000|2023-06-15 13:25:00|6810.1|6804.1|6813.6|6807.6|6816.6|6810.6|6808.6|6802.6|421
1686835800000|2023-06-15 13:30:00|6814.1|6808.1|6817.6|6811.6|6821.6|6815.6|6803.1|6797.1|1555
1686836100000|2023-06-15 13:35:00|6818.1|6812.1|6820.1|6814.1|6826.6|6820.6|6809.6|6803.6|1092
1686836400000|2023-06-15 13:40:00|6819.1|6813.1|6817.1|6811.1|6824.6|6818.6|6816.1|6810.1|564
1686836700000|2023-06-15 13:45:00|6817.6|6811.6|6815.6|6809.6|6817.6|6811.6|6803.6|6797.6|505
1686837000000|2023-06-15 13:50:00|6815.1|6809.1|6817.1|6811.1|6819.6|6813.6|6811.6|6805.6|376
1686837300000|2023-06-15 13:55:00|6817.6|6811.6|6819.6|6813.6|6821.6|6815.6|6814.1|6808.1|386
1686837600000|2023-06-15 14:00:00|6820.6|6814.6|6813.6|6807.6|6821.1|6815.1|6812.1|6806.1|535
1686837900000|2023-06-15 14:05:00|6814.1|6808.1|6806.1|6800.1|6815.6|6809.6|6801.6|6795.6|541
1686838200000|2023-06-15 14:10:00|6805.6|6799.6|6796.6|6790.6|6806.6|6800.6|6792.6|6786.6|566
1686838500000|2023-06-15 14:15:00|6797.1|6791.1|6794.1|6788.1|6801.6|6795.6|6791.6|6785.6|245
1686838800000|2023-06-15 14:20:00|6793.6|6787.6|6798.1|6792.1|6800.6|6794.6|6789.6|6783.6|357
1686839100000|2023-06-15 14:25:00|6798.6|6792.6|6806.6|6800.6|6809.1|6803.1|6796.6|6790.6|191
1686839400000|2023-06-15 14:30:00|6806.1|6800.1|6805.1|6799.1|6807.1|6801.1|6800.1|6794.1|265
1686839700000|2023-06-15 14:35:00|6804.6|6798.6|6779.6|6773.6|6805.1|6799.1|6779.1|6773.1|546
1686840000000|2023-06-15 14:40:00|6780.1|6774.1|6790.1|6784.1|6793.6|6787.6|6778.1|6772.1|606
1686840300000|2023-06-15 14:45:00|6789.6|6783.6|6793.6|6787.6|6795.6|6789.6|6785.6|6779.6|227
1686840600000|2023-06-15 14:50:00|6793.1|6787.1|6793.6|6787.6|6803.1|6797.1|6780.6|6774.6|989
1686840900000|2023-06-15 14:55:00|6793.1|6787.1|6808.6|6802.6|6808.6|6802.6|6788.6|6782.6|428
1686841200000|2023-06-15 15:00:00|6808.1|6802.1|6814.1|6808.1|6814.1|6808.1|6803.6|6797.6|540
1686841500000|2023-06-15 15:05:00|6814.6|6808.6|6798.6|6792.6|6814.6|6808.6|6795.1|6789.1|317
1686841800000|2023-06-15 15:10:00|6799.1|6793.1|6796.6|6790.6|6799.6|6793.6|6792.6|6786.6|254
1686842100000|2023-06-15 15:15:00|6797.1|6791.1|6807.6|6801.6|6808.1|6802.1|6796.6|6790.6|175
1686842400000|2023-06-15 15:20:00|6808.1|6802.1|6808.6|6802.6|6809.1|6803.1|6806.6|6800.6|279
1686842700000|2023-06-15 15:25:00|6808.1|6802.1|6808.6|6802.6|6811.6|6805.6|6806.1|6800.1|559
1686843000000|2023-06-15 15:30:00|6808.1|6802.1|6807.1|6801.1|6809.1|6803.1|6801.6|6795.6|255
1686843300000|2023-06-15 15:35:00|6808.1|6802.1|6807.6|6801.6|6808.6|6802.6|6804.6|6798.6|269
1686843600000|2023-06-15 15:40:00|6808.1|6802.1|6816.6|6810.6|6817.6|6811.6|6808.1|6802.1|421
1686843900000|2023-06-15 15:45:00|6817.1|6811.1|6813.1|6807.1|6818.6|6812.6|6812.6|6806.6|79
1686844200000|2023-06-15 15:50:00|6812.6|6806.6|6814.1|6808.1|6814.6|6808.6|6810.6|6804.6|72
1686844500000|2023-06-15 15:55:00|6813.6|6807.6|6812.1|6806.1|6815.1|6809.1|6809.6|6803.6|165
1686844800000|2023-06-15 16:00:00|6811.1|6805.1|6813.1|6807.1|6820.1|6814.1|6811.1|6805.1|423
1686845100000|2023-06-15 16:05:00|6812.1|6806.1|6819.1|6813.1|6819.1|6813.1|6810.1|6804.1|88
1686845400000|2023-06-15 16:10:00|6820.1|6814.1|6823.1|6817.1|6823.1|6817.1|6818.1|6812.1|183
1686845700000|2023-06-15 16:15:00|6824.1|6818.1|6824.1|6818.1|6826.1|6820.1|6824.1|6818.1|126
1686846000000|2023-06-15 16:20:00|6823.1|6817.1|6824.1|6818.1|6826.1|6820.1|6822.1|6816.1|104
1686846300000|2023-06-15 16:25:00|6825.1|6819.1|6824.1|6818.1|6826.1|6820.1|6822.1|6816.1|134
1686846600000|2023-06-15 16:30:00|6823.1|6817.1|6821.1|6815.1|6823.1|6817.1|6820.1|6814.1|41
1686846900000|2023-06-15 16:35:00|6820.1|6814.1|6823.1|6817.1|6823.1|6817.1|6820.1|6814.1|61
1686847200000|2023-06-15 16:40:00|6821.1|6815.1|6820.1|6814.1|6823.1|6817.1|6820.1|6814.1|117
1686847500000|2023-06-15 16:45:00|6819.1|6813.1|6817.1|6811.1|6819.1|6813.1|6817.1|6811.1|50
1686847800000|2023-06-15 16:50:00|6818.1|6812.1|6818.1|6812.1|6820.1|6814.1|6816.1|6810.1|107
1686848100000|2023-06-15 16:55:00|6819.1|6813.1|6826.1|6820.1|6826.1|6820.1|6819.1|6813.1|129
1686848400000|2023-06-15 17:00:00|6825.1|6819.1|6822.1|6816.1|6825.1|6819.1|6822.1|6816.1|38
1686848700000|2023-06-15 17:05:00|6823.1|6817.1|6821.1|6815.1|6825.1|6819.1|6819.1|6813.1|77
1686849000000|2023-06-15 17:10:00|6819.1|6813.1|6819.1|6813.1|6820.1|6814.1|6819.1|6813.1|20
1686849300000|2023-06-15 17:15:00|6818.1|6812.1|6819.1|6813.1|6820.1|6814.1|6818.1|6812.1|41
1686849600000|2023-06-15 17:20:00|6820.1|6814.1|6824.1|6818.1|6824.1|6818.1|6820.1|6814.1|198
1686849900000|2023-06-15 17:25:00|6825.1|6819.1|6825.1|6819.1|6826.1|6820.1|6823.1|6817.1|185
1686850200000|2023-06-15 17:30:00|6824.1|6818.1|6824.1|6818.1|6825.1|6819.1|6823.1|6817.1|42
1686850500000|2023-06-15 17:35:00|6823.1|6817.1|6820.1|6814.1|6824.1|6818.1|6819.1|6813.1|69
1686850800000|2023-06-15 17:40:00|6821.1|6815.1|6824.1|6818.1|6825.1|6819.1|6821.1|6815.1|55
1686851100000|2023-06-15 17:45:00|6825.1|6819.1|6826.1|6820.1|6826.1|6820.1|6823.1|6817.1|121
1686851400000|2023-06-15 17:50:00|6827.1|6821.1|6825.1|6819.1|6827.1|6821.1|6823.1|6817.1|89
1686851700000|2023-06-15 17:55:00|6826.1|6820.1|6824.1|6818.1|6826.1|6820.1|6824.1|6818.1|52
1686852000000|2023-06-15 18:00:00|6825.1|6819.1|6825.1|6819.1|6826.1|6820.1|6824.1|6818.1|60
1686852300000|2023-06-15 18:05:00|6826.1|6820.1|6823.1|6817.1|6826.1|6820.1|6822.1|6816.1|40
1686852600000|2023-06-15 18:10:00|6822.1|6816.1|6823.1|6817.1|6824.1|6818.1|6821.1|6815.1|84
1686852900000|2023-06-15 18:15:00|6824.1|6818.1|6822.1|6816.1|6824.1|6818.1|6822.1|6816.1|134
1686853200000|2023-06-15 18:20:00|6821.1|6815.1|6825.1|6819.1|6826.1|6820.1|6821.1|6815.1|168
1686853500000|2023-06-15 18:25:00|6826.1|6820.1|6826.1|6820.1|6827.1|6821.1|6825.1|6819.1|98
1686853800000|2023-06-15 18:30:00|6827.1|6821.1|6826.1|6820.1|6827.1|6821.1|6825.1|6819.1|450
1686854100000|2023-06-15 18:35:00|6827.1|6821.1|6827.1|6821.1|6828.1|6822.1|6826.1|6820.1|340
1686854400000|2023-06-15 18:40:00|6826.1|6820.1|6830.1|6824.1|6830.1|6824.1|6826.1|6820.1|101
1686854700000|2023-06-15 18:45:00|6829.1|6823.1|6835.1|6829.1|6835.1|6829.1|6828.1|6822.1|276
1686855000000|2023-06-15 18:50:00|6834.1|6828.1|6832.1|6826.1|6834.1|6828.1|6831.1|6825.1|70
1686855300000|2023-06-15 18:55:00|6833.1|6827.1|6829.8|6811.8|6833.1|6827.1|6824.1|6811.8|117
1686855600000|2023-06-15 19:00:00|6829.9|6811.9|6827.7|6809.7|6831.2|6813.2|6827.5|6809.5|0
1686855900000|2023-06-15 19:05:00|6827.8|6809.8|6830.3|6812.3|6830.5|6812.5|6825.4|6807.4|0
1686856200000|2023-06-15 19:10:00|6830.2|6812.2|6834.6|6816.6|6834.6|6816.6|6829.1|6811.1|0
1686856500000|2023-06-15 19:15:00|6834.7|6816.7|6833.5|6815.5|6836|6818|6832.7|6814.7|0
1686856800000|2023-06-15 19:20:00|6833.6|6815.6|6831.4|6813.4|6833.6|6815.6|6830.2|6812.2|0
1686857100000|2023-06-15 19:25:00|6831.5|6813.5|6832.8|6814.8|6832.8|6814.8|6830|6812|0
1686857400000|2023-06-15 19:30:00|6832.7|6814.7|6834.3|6816.3|6835.9|6817.9|6832.7|6814.7|0
1686857700000|2023-06-15 19:35:00|6834.4|6816.4|6836|6818|6837.2|6819.2|6834.2|6816.2|0
1686858000000|2023-06-15 19:40:00|6836.1|6818.1|6834.5|6816.5|6836.8|6818.8|6834.2|6816.2|0
1686858300000|2023-06-15 19:45:00|6834.4|6816.4|6834.4|6816.4|6836.2|6818.2|6834|6816|0
1686858600000|2023-06-15 19:50:00|6834.9|6816.9|6832.8|6814.8|6837.5|6819.5|6831.8|6813.8|0
1686858900000|2023-06-15 19:55:00|6832.6|6814.6|6834.3|6816.3|6839|6821|6830.5|6812.5|0
1686859200000|2023-06-15 20:00:00|6833.9|6815.9|6830|6812|6834.3|6816.3|6830|6812|0
1686859500000|2023-06-15 20:05:00|6829.8|6811.8|6829.2|6811.2|6830.5|6812.5|6828|6810|0
1686859800000|2023-06-15 20:10:00|6829.3|6811.3|6828|6810|6829.8|6811.8|6827|6809|0
1686860100000|2023-06-15 20:15:00|6828.3|6810.3|6830.6|6812.6|6830.6|6812.6|6827.3|6809.3|0
1686860400000|2023-06-15 20:20:00|6830.4|6812.4|6830.1|6812.1|6831.1|6813.1|6830.1|6812.1|0
1686860700000|2023-06-15 20:25:00|6830|6812|6830.8|6812.8|6830.8|6812.8|6829.8|6811.8|0
1686861000000|2023-06-15 20:30:00|6830.6|6812.6|6829.3|6811.3|6830.6|6812.6|6829.1|6811.1|0
1686861300000|2023-06-15 20:35:00|6829.1|6811.1|6829.3|6811.3|6829.6|6811.6|6828.8|6810.8|0
1686861600000|2023-06-15 20:40:00|6829.1|6811.1|6829.3|6811.3|6829.8|6811.8|6829.1|6811.1|0
1686861900000|2023-06-15 20:45:00|6829.1|6811.1|6829.1|6811.1|6829.6|6811.6|6828.6|6810.6|0
1686862200000|2023-06-15 20:50:00|6829.3|6811.3|6829.8|6811.8|6830.3|6812.3|6829.3|6811.3|0
1686862500000|2023-06-15 20:55:00|6829.7|6811.7|6829.3|6811.3|6830.2|6812.2|6828.7|6810.7|0
1686862800000|2023-06-15 21:00:00|6829.6|6811.6|6830.4|6812.4|6830.6|6812.6|6829.3|6811.3|0
1686863100000|2023-06-15 21:05:00|6830.2|6812.2|6830.2|6812.2|6830.4|6812.4|6830|6812|0
1686863400000|2023-06-15 21:10:00|6830.1|6812.1|6830.4|6812.4|6830.4|6812.4|6830|6812|0
1686863700000|2023-06-15 21:15:00|6830.5|6812.5|6830.4|6812.4|6830.5|6812.5|6830.4|6812.4|0
1686864300000|2023-06-15 21:25:00|6830.3|6812.3|6831.3|6813.3|6831.3|6813.3|6830.3|6812.3|0
1686864600000|2023-06-15 21:30:00|6831.2|6813.2|6830.9|6812.9|6831.3|6813.3|6830.6|6812.6|0
1686864900000|2023-06-15 21:35:00|6831.3|6813.3|6831.3|6813.3|6832.3|6814.3|6831.3|6813.3|0
1686865200000|2023-06-15 21:40:00|6831.2|6813.2|6831.3|6813.3|6831.7|6813.7|6831.2|6813.2|0
1686865500000|2023-06-15 21:45:00|6831.2|6813.2|6831.2|6813.2|6831.3|6813.3|6831.2|6813.2|0
1686865800000|2023-06-15 21:50:00|6831.1|6813.1|6830.9|6812.9|6831.3|6813.3|6830.8|6812.8|0
1686866100000|2023-06-15 21:55:00|6831.2|6813.2|6831.2|6813.2|6831.6|6813.6|6830.8|6812.8|0
1686866400000|2023-06-15 22:00:00|6830.1|6812.1|6828.1|6810.1|6830.8|6812.8|6827.9|6809.9|0
1686866700000|2023-06-15 22:05:00|6828.2|6810.2|6828.4|6810.4|6828.9|6810.9|6828.1|6810.1|0
1686867000000|2023-06-15 22:10:00|6828.6|6810.6|6828.8|6810.8|6830.1|6812.1|6828.6|6810.6|0
1686867300000|2023-06-15 22:15:00|6828.7|6810.7|6828.9|6810.9|6831.2|6813.2|6828.5|6810.5|0
1686867600000|2023-06-15 22:20:00|6828.8|6810.8|6828.1|6810.1|6829.4|6811.4|6828.1|6810.1|0
1686867900000|2023-06-15 22:25:00|6828.4|6810.4|6829.3|6811.3|6829.4|6811.4|6828.1|6810.1|0
1686868200000|2023-06-15 22:30:00|6829.4|6811.4|6827.9|6809.9|6829.7|6811.7|6827.6|6809.6|0
1686868500000|2023-06-15 22:35:00|6827.7|6809.7|6827.4|6809.4|6827.9|6809.9|6827.1|6809.1|0
1686868800000|2023-06-15 22:40:00|6827.5|6809.5|6827.4|6809.4|6827.9|6809.9|6826.9|6808.9|0
1686869100000|2023-06-15 22:45:00|6827.3|6809.3|6826.6|6808.6|6827.9|6809.9|6826.4|6808.4|0
1686869400000|2023-06-15 22:50:00|6826.5|6808.5|6826.6|6808.6|6826.9|6808.9|6826.4|6808.4|0
1686869700000|2023-06-15 22:55:00|6826.4|6808.4|6826.9|6808.9|6826.9|6808.9|6826.4|6808.4|0
1686870000000|2023-06-15 23:00:00|6827.1|6809.1|6828.1|6810.1|6828.1|6810.1|6826.9|6808.9|0
1686870300000|2023-06-15 23:05:00|6827.9|6809.9|6827.9|6809.9|6828.4|6810.4|6827.9|6809.9|0
1686870600000|2023-06-15 23:10:00|6828|6810|6828.3|6810.3|6828.4|6810.4|6827.9|6809.9|0
1686870900000|2023-06-15 23:15:00|6828.4|6810.4|6828.1|6810.1|6828.4|6810.4|6827.9|6809.9|0
1686871200000|2023-06-15 23:20:00|6828|6810|6828.4|6810.4|6828.4|6810.4|6827.9|6809.9|0
1686871500000|2023-06-15 23:25:00|6828.3|6810.3|6827.8|6809.8|6828.4|6810.4|6827.6|6809.6|0
1686871800000|2023-06-15 23:30:00|6827.6|6809.6|6827.4|6809.4|6827.9|6809.9|6827.1|6809.1|0
1686872100000|2023-06-15 23:35:00|6827.3|6809.3|6827.1|6809.1|6827.5|6809.5|6826.1|6808.1|0
1686872400000|2023-06-15 23:40:00|6827.2|6809.2|6828.1|6810.1|6828.4|6810.4|6827.2|6809.2|0
1686872700000|2023-06-15 23:45:00|6827.9|6809.9|6826.8|6808.8|6827.9|6809.9|6826.5|6808.5|0
1686873000000|2023-06-15 23:50:00|6827|6809|6827|6809|6827.3|6809.3|6826.8|6808.8|0
1686873300000|2023-06-15 23:55:00|6826.9|6808.9|6826.8|6808.8|6827.6|6809.6|6826.5|6808.5|0
1686873600000|2023-06-16 00:00:00|6826.6|6808.6|6826.6|6808.6|6826.8|6808.8|6826.3|6808.3|0
1686873900000|2023-06-16 00:05:00|6826.7|6808.7|6825.5|6807.5|6827.3|6809.3|6825.3|6807.3|0
1686874200000|2023-06-16 00:10:00|6825.7|6807.7|6825.5|6807.5|6826.4|6808.4|6825|6807|0
1686874500000|2023-06-16 00:15:00|6825.7|6807.7|6825.4|6807.4|6826|6808|6825.2|6807.2|0
1686874800000|2023-06-16 00:20:00|6825.3|6807.3|6824.7|6806.7|6825.7|6807.7|6824.5|6806.5|0
1686875100000|2023-06-16 00:25:00|6824.5|6806.5|6824.8|6806.8|6825|6807|6824.5|6806.5|0
1686875400000|2023-06-16 00:30:00|6824.7|6806.7|6823.3|6805.3|6824.8|6806.8|6823.1|6805.1|0
1686875700000|2023-06-16 00:35:00|6823.6|6805.6|6824.1|6806.1|6824.1|6806.1|6823.3|6805.3|0
1686876000000|2023-06-16 00:40:00|6824.4|6806.4|6824.3|6806.3|6824.6|6806.6|6823.8|6805.8|0
1686876300000|2023-06-16 00:45:00|6824.1|6806.1|6819|6801|6824.3|6806.3|6813.5|6795.5|0
1686876600000|2023-06-16 00:50:00|6818.8|6800.8|6818.2|6800.2|6819|6801|6817.9|6799.9|0
1686876900000|2023-06-16 00:55:00|6818.5|6800.5|6819.3|6801.3|6819.3|6801.3|6818.2|6800.2|0
1686877200000|2023-06-16 01:00:00|6819.1|6801.1|6826|6808|6826|6808|6819|6801|0
1686877500000|2023-06-16 01:05:00|6825.8|6807.8|6824.5|6806.5|6825.9|6807.9|6824.5|6806.5|0
1686877800000|2023-06-16 01:10:00|6824.4|6806.4|6824.4|6806.4|6829.5|6811.5|6824.3|6806.3|0
1686878100000|2023-06-16 01:15:00|6824.6|6806.6|6809.1|6803.1|6829.1|6823.1|6799.1|6793.1|2103
1686878400000|2023-06-16 01:20:00|6808.1|6802.1|6811.1|6805.1|6813.1|6807.1|6800.1|6794.1|2005
1686878700000|2023-06-16 01:25:00|6810.1|6804.1|6816.1|6810.1|6823.1|6817.1|6804.1|6798.1|1242
1686879000000|2023-06-16 01:30:00|6813.1|6807.1|6807.1|6801.1|6823.1|6817.1|6797.1|6791.1|4443
1686879300000|2023-06-16 01:35:00|6808.1|6802.1|6830.1|6824.1|6831.1|6825.1|6803.1|6797.1|3010
1686879600000|2023-06-16 01:40:00|6829.1|6823.1|6826.1|6820.1|6831.1|6825.1|6811.1|6805.1|2269
1686879900000|2023-06-16 01:45:00|6825.1|6819.1|6830.1|6824.1|6839.1|6833.1|6824.1|6818.1|1893
1686880200000|2023-06-16 01:50:00|6831.1|6825.1|6828.1|6822.1|6837.1|6831.1|6820.1|6814.1|1657
1686880500000|2023-06-16 01:55:00|6827.1|6821.1|6821.1|6815.1|6835.1|6829.1|6820.1|6814.1|1663
1686880800000|2023-06-16 02:00:00|6822.1|6816.1|6799.1|6793.1|6822.1|6816.1|6797.1|6791.1|1671
1686881100000|2023-06-16 02:05:00|6800.1|6794.1|6794.1|6788.1|6809.1|6803.1|6792.1|6786.1|1639
1686881400000|2023-06-16 02:10:00|6795.1|6789.1|6795.1|6789.1|6798.1|6792.1|6788.1|6782.1|2703
1686881700000|2023-06-16 02:15:00|6794.1|6788.1|6806.1|6800.1|6808.1|6802.1|6791.1|6785.1|1856
1686882000000|2023-06-16 02:20:00|6805.1|6799.1|6812.1|6806.1|6815.1|6809.1|6802.1|6796.1|959
1686882300000|2023-06-16 02:25:00|6813.1|6807.1|6807.1|6801.1|6819.1|6813.1|6807.1|6801.1|1285
1686882600000|2023-06-16 02:30:00|6808.1|6802.1|6803.1|6797.1|6810.1|6804.1|6799.1|6793.1|937
1686882900000|2023-06-16 02:35:00|6804.1|6798.1|6809.1|6803.1|6811.1|6805.1|6801.1|6795.1|775
1686883200000|2023-06-16 02:40:00|6810.1|6804.1|6816.1|6810.1|6816.1|6810.1|6809.1|6803.1|590
1686883500000|2023-06-16 02:45:00|6815.1|6809.1|6811.1|6805.1|6816.1|6810.1|6810.1|6804.1|739
1686883800000|2023-06-16 02:50:00|6813.1|6807.1|6803.1|6797.1|6813.1|6807.1|6803.1|6797.1|896
1686884100000|2023-06-16 02:55:00|6802.1|6796.1|6805.1|6799.1|6806.1|6800.1|6798.1|6792.1|734
1686884400000|2023-06-16 03:00:00|6804.1|6798.1|6817.1|6811.1|6819.1|6813.1|6804.1|6798.1|868
1686884700000|2023-06-16 03:05:00|6816.1|6810.1|6821.1|6815.1|6823.1|6817.1|6814.1|6808.1|1092
1686885000000|2023-06-16 03:10:00|6822.1|6816.1|6818.1|6812.1|6823.1|6817.1|6815.1|6809.1|903
1686885300000|2023-06-16 03:15:00|6817.1|6811.1|6809.1|6803.1|6821.1|6815.1|6808.1|6802.1|784
1686885600000|2023-06-16 03:20:00|6810.1|6804.1|6816.1|6810.1|6817.1|6811.1|6809.1|6803.1|615
1686885900000|2023-06-16 03:25:00|6817.1|6811.1|6819.1|6813.1|6825.1|6819.1|6815.1|6809.1|1035
1686886200000|2023-06-16 03:30:00|6820.1|6814.1|6821.1|6815.1|6829.1|6823.1|6819.1|6813.1|942
1686886500000|2023-06-16 03:35:00|6822.1|6816.1|6824.1|6818.1|6825.1|6819.1|6817.1|6811.1|646
1686886800000|2023-06-16 03:40:00|6825.1|6819.1|6822.1|6816.1|6827.1|6821.1|6821.1|6815.1|555
1686887100000|2023-06-16 03:45:00|6823.1|6817.1|6819.1|6813.1|6824.1|6818.1|6816.1|6810.1|833
1686887400000|2023-06-16 03:50:00|6818.1|6812.1|6816.1|6810.1|6818.1|6812.1|6814.1|6808.1|702
1686887700000|2023-06-16 03:55:00|6817.1|6811.1|6819.1|6813.1|6819.1|6813.1|6815.1|6809.1|362
1686888000000|2023-06-16 04:00:00|6823.5|6805.5|6823|6805|6824.1|6806.1|6823|6805|1
1686888300000|2023-06-16 04:05:00|6822.9|6804.9|6823.9|6805.9|6823.9|6805.9|6822.9|6804.9|0
1686888600000|2023-06-16 04:10:00|6824.1|6806.1|6824.7|6806.7|6825|6807|6824.1|6806.1|0
1686888900000|2023-06-16 04:15:00|6824.8|6806.8|6825.9|6807.9|6826.1|6808.1|6824.8|6806.8|0
1686889200000|2023-06-16 04:20:00|6826.1|6808.1|6825.7|6807.7|6826.1|6808.1|6825.5|6807.5|0
1686889500000|2023-06-16 04:25:00|6825.8|6807.8|6825.9|6807.9|6826.1|6808.1|6825.7|6807.7|0
1686889800000|2023-06-16 04:30:00|6826|6808|6825.5|6807.5|6826.4|6808.4|6825.2|6807.2|0
1686890100000|2023-06-16 04:35:00|6825.4|6807.4|6825.3|6807.3|6825.5|6807.5|6824.9|6806.9|0
1686890400000|2023-06-16 04:40:00|6825.2|6807.2|6825.7|6807.7|6826|6808|6825.2|6807.2|0
1686890700000|2023-06-16 04:45:00|6825.6|6807.6|6824.6|6806.6|6825.7|6807.7|6824.6|6806.6|0
1686891000000|2023-06-16 04:50:00|6824.3|6806.3|6824.5|6806.5|6824.7|6806.7|6824.2|6806.2|0
1686891300000|2023-06-16 04:55:00|6824.3|6806.3|6824.1|6806.1|6824.6|6806.6|6824|6806|35
1686891600000|2023-06-16 05:00:00|6823.9|6805.9|6823.5|6817.5|6824.5|6818.5|6813.5|6805.9|3710
1686891900000|2023-06-16 05:05:00|6824.5|6818.5|6819.5|6813.5|6835.5|6829.5|6819.5|6813.5|1126
1686892200000|2023-06-16 05:10:00|6820.5|6814.5|6828.5|6822.5|6830.5|6824.5|6817.5|6811.5|754
1686892500000|2023-06-16 05:15:00|6829.5|6823.5|6835.5|6829.5|6836.5|6830.5|6829.5|6823.5|1795
1686892800000|2023-06-16 05:20:00|6836.5|6830.5|6846.5|6840.5|6847.5|6841.5|6835.5|6829.5|1281
1686893100000|2023-06-16 05:25:00|6845.5|6839.5|6856.5|6850.5|6863.5|6857.5|6845.5|6839.5|2058
1686893400000|2023-06-16 05:30:00|6857.5|6851.5|6867.5|6861.5|6868.5|6862.5|6851.5|6845.5|1775
1686893700000|2023-06-16 05:35:00|6868.5|6862.5|6866.5|6860.5|6871.5|6865.5|6861.5|6855.5|1042
1686894000000|2023-06-16 05:40:00|6865.5|6859.5|6878.5|6872.5|6886.5|6880.5|6863.5|6857.5|1774
1686894300000|2023-06-16 05:45:00|6877.5|6871.5|6889.5|6883.5|6890.5|6884.5|6874.5|6868.5|1744
1686894600000|2023-06-16 05:50:00|6890.5|6884.5|6870.5|6864.5|6891.5|6885.5|6870.5|6864.5|1495
1686894900000|2023-06-16 05:55:00|6871.5|6865.5|6871.5|6865.5|6873.5|6867.5|6861.5|6855.5|1124
1686895200000|2023-06-16 06:00:00|6872.5|6866.5|6877.5|6871.5|6884.5|6878.5|6868.5|6862.5|3321
1686895500000|2023-06-16 06:05:00|6878.5|6872.5|6865.5|6859.5|6881.5|6875.5|6864.5|6858.5|1389
1686895800000|2023-06-16 06:10:00|6866.5|6860.5|6870.5|6864.5|6875.5|6869.5|6864.5|6858.5|1119
1686896100000|2023-06-16 06:15:00|6869.5|6863.5|6875.5|6869.5|6877.5|6871.5|6865.5|6859.5|1416
1686896400000|2023-06-16 06:20:00|6876.5|6870.5|6876.5|6870.5|6882.5|6876.5|6875.5|6869.5|1086
1686896700000|2023-06-16 06:25:00|6877.5|6871.5|6881.5|6875.5|6883.5|6877.5|6876.5|6870.5|1863
1686897000000|2023-06-16 06:30:00|6882.5|6876.5|6887.5|6881.5|6888.5|6882.5|6877.5|6871.5|2196
1686897300000|2023-06-16 06:35:00|6886.5|6880.5|6882.5|6876.5|6891.5|6885.5|6880.5|6874.5|1319
1686897600000|2023-06-16 06:40:00|6883.5|6877.5|6887.5|6881.5|6891.5|6885.5|6879.5|6873.5|954
1686897900000|2023-06-16 06:45:00|6886.5|6880.5|6882.5|6876.5|6889.5|6883.5|6882.5|6876.5|1194
1686898200000|2023-06-16 06:50:00|6881.5|6875.5|6872.5|6866.5|6882.5|6876.5|6872.5|6866.5|914
1686898500000|2023-06-16 06:55:00|6873.5|6867.5|6861.5|6855.5|6873.5|6867.5|6860.5|6854.5|1945
1686898800000|2023-06-16 07:00:00|6862.5|6856.5|6855.5|6849.5|6865.5|6859.5|6852.5|6846.5|1620
1686899100000|2023-06-16 07:05:00|6854.5|6848.5|6851.5|6845.5|6856.5|6850.5|6844.5|6838.5|1771
1686899400000|2023-06-16 07:10:00|6852.5|6846.5|6843.5|6837.5|6853.5|6847.5|6843.5|6837.5|3187
1686899700000|2023-06-16 07:15:00|6844.5|6838.5|6844.5|6838.5|6846.5|6840.5|6839.5|6833.5|1321
1686900000000|2023-06-16 07:20:00|6843.5|6837.5|6842.5|6836.5|6851.5|6845.5|6841.5|6835.5|2656
1686900300000|2023-06-16 07:25:00|6841.5|6835.5|6849.5|6843.5|6850.5|6844.5|6840.5|6834.5|797
1686900600000|2023-06-16 07:30:00|6850.5|6844.5|6835.5|6829.5|6850.5|6844.5|6835.5|6829.5|1594
1686900900000|2023-06-16 07:35:00|6834.5|6828.5|6828.5|6822.5|6835.5|6829.5|6819.5|6813.5|1827
1686901200000|2023-06-16 07:40:00|6829.5|6823.5|6828.5|6822.5|6831.5|6825.5|6822.5|6816.5|1887
1686901500000|2023-06-16 07:45:00|6829.5|6823.5|6826.5|6820.5|6829.5|6823.5|6819.5|6813.5|2452
1686901800000|2023-06-16 07:50:00|6827.5|6821.5|6828.5|6822.5|6829.5|6823.5|6821.5|6815.5|3403
1686902100000|2023-06-16 07:55:00|6829.5|6823.5|6829.5|6823.5|6832.5|6826.5|6827.5|6821.5|2891
1686902400000|2023-06-16 08:00:00|6827.5|6821.5|6830.5|6824.5|6833.5|6827.5|6822.5|6816.5|4181
1686902700000|2023-06-16 08:05:00|6829.5|6823.5|6837.5|6831.5|6841.5|6835.5|6826.5|6820.5|5465
1686903000000|2023-06-16 08:10:00|6838.5|6832.5|6852.5|6846.5|6852.5|6846.5|6836.5|6830.5|4876
1686903300000|2023-06-16 08:15:00|6853.5|6847.5|6860.5|6854.5|6860.5|6854.5|6851.5|6845.5|5814
1686903600000|2023-06-16 08:20:00|6861.5|6855.5|6859.5|6853.5|6861.5|6855.5|6854.5|6848.5|3935
1686903900000|2023-06-16 08:25:00|6860.5|6854.5|6864.5|6858.5|6865.5|6859.5|6858.5|6852.5|1200
1686904200000|2023-06-16 08:30:00|6868.5|6850.5|6870.1|6852.1|6871.3|6853.3|6868.3|6850.3|30
1686904500000|2023-06-16 08:35:00|6870|6852|6871|6853|6871.1|6853.1|6869.4|6851.4|0
1686904800000|2023-06-16 08:40:00|6871.4|6853.4|6872.8|6854.8|6873.1|6855.1|6871|6853|0
1686905100000|2023-06-16 08:45:00|6872.6|6854.6|6870.8|6852.8|6873.7|6855.7|6870.1|6852.1|0
1686905400000|2023-06-16 08:50:00|6871.1|6853.1|6871|6853|6871.3|6853.3|6869.9|6851.9|0
1686905700000|2023-06-16 08:55:00|6871.1|6853.1|6871.3|6853.3|6872.3|6854.3|6870.7|6852.7|0
1686906000000|2023-06-16 09:00:00|6871.2|6853.2|6872.6|6854.6|6872.6|6854.6|6871.1|6853.1|0
1686906300000|2023-06-16 09:05:00|6872.8|6854.8|6872|6854|6872.9|6854.9|6871.1|6853.1|0
1686906600000|2023-06-16 09:10:00|6872.1|6854.1|6870.1|6852.1|6872.6|6854.6|6870.1|6852.1|0
1686906900000|2023-06-16 09:15:00|6866.5|6860.5|6884.5|6878.5|6884.5|6878.5|6866.5|6860.5|908
1686907200000|2023-06-16 09:20:00|6885.5|6879.5|6882.5|6876.5|6886.5|6880.5|6876.5|6870.5|434
1686907500000|2023-06-16 09:25:00|6881.5|6875.5|6880.5|6874.5|6882.5|6876.5|6878.5|6872.5|195
1686907800000|2023-06-16 09:30:00|6879.5|6873.5|6878.5|6872.5|6881.5|6875.5|6874.5|6868.5|210
1686908100000|2023-06-16 09:35:00|6877.5|6871.5|6877.5|6871.5|6879.5|6873.5|6875.5|6869.5|114
1686908400000|2023-06-16 09:40:00|6876.5|6870.5|6881.5|6875.5|6881.5|6875.5|6876.5|6870.5|151
1686908700000|2023-06-16 09:45:00|6880.5|6874.5|6881.5|6875.5|6881.5|6875.5|6878.5|6872.5|96
1686909000000|2023-06-16 09:50:00|6882.5|6876.5|6885.5|6879.5|6888.5|6882.5|6881.5|6875.5|327
1686909300000|2023-06-16 09:55:00|6886.5|6880.5|6891.5|6885.5|6892.5|6886.5|6884.5|6878.5|212
1686909600000|2023-06-16 10:00:00|6892|6886|6885.5|6879.5|6892|6886|6885|6879|81
1686909900000|2023-06-16 10:05:00|6885|6879|6888|6882|6888|6882|6883.5|6877.5|119
1686910200000|2023-06-16 10:10:00|6887|6881|6880|6874|6888|6882|6880|6874|251
1686910500000|2023-06-16 10:15:00|6879.5|6873.5|6879.5|6873.5|6880|6874|6876|6870|116
1686910800000|2023-06-16 10:20:00|6880|6874|6882|6876|6882|6876|6876.5|6870.5|83
1686911100000|2023-06-16 10:25:00|6881|6875|6879|6873|6881.5|6875.5|6879|6873|70
1686911400000|2023-06-16 10:30:00|6878.5|6872.5|6880|6874|6881|6875|6877|6871|60
1686911700000|2023-06-16 10:35:00|6879.5|6873.5|6880|6874|6880|6874|6879|6873|32
1686912000000|2023-06-16 10:40:00|6880.5|6874.5|6881|6875|6881.5|6875.5|6879|6873|33
1686912300000|2023-06-16 10:45:00|6881.5|6875.5|6882|6876|6882.5|6876.5|6880|6874|22
1686912600000|2023-06-16 10:50:00|6881|6875|6881.5|6875.5|6882|6876|6878.5|6872.5|24
1686912900000|2023-06-16 10:55:00|6882|6876|6882|6876|6883|6877|6881|6875|13
1686913200000|2023-06-16 11:00:00|6882.5|6876.5|6884|6878|6884|6878|6880|6874|167
1686913500000|2023-06-16 11:05:00|6885|6879|6879|6873|6885|6879|6879|6873|46
1686913800000|2023-06-16 11:10:00|6878|6872|6883|6877|6883|6877|6878|6872|184
1686914100000|2023-06-16 11:15:00|6884|6878|6879|6873|6884|6878|6879|6873|186
1686914400000|2023-06-16 11:20:00|6879.5|6873.5|6874.5|6868.5|6881|6875|6873.5|6867.5|235
1686914700000|2023-06-16 11:25:00|6874|6868|6876|6870|6877.5|6871.5|6871|6865|120
1686915000000|2023-06-16 11:30:00|6876.5|6870.5|6878|6872|6878|6872|6875|6869|28
1686915300000|2023-06-16 11:35:00|6877.5|6871.5|6875|6869|6879|6873|6874.5|6868.5|196
1686915600000|2023-06-16 11:40:00|6875.5|6869.5|6875|6869|6876|6870|6873|6867|166
1686915900000|2023-06-16 11:45:00|6875.5|6869.5|6879.5|6873.5|6879.5|6873.5|6875.5|6869.5|85
1686916200000|2023-06-16 11:50:00|6879|6873|6882.5|6876.5|6883|6877|6878|6872|103
1686916500000|2023-06-16 11:55:00|6883|6877|6882|6876|6884|6878|6881|6875|56
1686916800000|2023-06-16 12:00:00|6882.5|6876.5|6884|6878|6884.5|6878.5|6882|6876|63
1686917100000|2023-06-16 12:05:00|6883.5|6877.5|6885|6879|6885.5|6879.5|6882|6876|64
1686917400000|2023-06-16 12:10:00|6884.5|6878.5|6885|6879|6887|6881|6884.5|6878.5|65
1686917700000|2023-06-16 12:15:00|6885.5|6879.5|6885|6879|6887|6881|6884|6878|69
1686918000000|2023-06-16 12:20:00|6885.5|6879.5|6885.5|6879.5|6887|6881|6885|6879|58
1686918300000|2023-06-16 12:25:00|6885|6879|6888|6882|6888|6882|6885|6879|56
1686918600000|2023-06-16 12:30:00|6888.5|6882.5|6893|6887|6893|6887|6887.5|6881.5|283
1686918900000|2023-06-16 12:35:00|6892|6886|6889|6883|6893.5|6887.5|6888.5|6882.5|189
1686919200000|2023-06-16 12:40:00|6888|6882|6891|6885|6891|6885|6887.5|6881.5|177
1686919500000|2023-06-16 12:45:00|6890.5|6884.5|6889|6883|6891|6885|6889|6883|100
1686919800000|2023-06-16 12:50:00|6889.5|6883.5|6888|6882|6889.5|6883.5|6885|6879|139
1686920100000|2023-06-16 12:55:00|6888.5|6882.5|6890|6884|6890|6884|6885|6879|114
1686920400000|2023-06-16 13:00:00|6889.5|6883.5|6886|6880|6890|6884|6883.5|6877.5|99
1686920700000|2023-06-16 13:05:00|6885.5|6879.5|6881.5|6875.5|6886|6880|6881|6875|121
1686921000000|2023-06-16 13:10:00|6881|6875|6878|6872|6881.5|6875.5|6877.5|6871.5|318
1686921300000|2023-06-16 13:15:00|6878.5|6872.5|6886|6880|6886|6880|6878.5|6872.5|80
1686921600000|2023-06-16 13:20:00|6886.5|6880.5|6881.5|6875.5|6888|6882|6880|6874|125
1686921900000|2023-06-16 13:25:00|6882|6876|6877.5|6871.5|6883|6877|6875.5|6869.5|103
1686922200000|2023-06-16 13:30:00|6878|6872|6850.5|6844.5|6878|6872|6842|6836|1430
1686922500000|2023-06-16 13:35:00|6851|6845|6855.5|6849.5|6856|6850|6834.5|6828.5|867
1686922800000|2023-06-16 13:40:00|6855|6849|6853.5|6847.5|6863|6857|6844.5|6838.5|555
1686923100000|2023-06-16 13:45:00|6853|6847|6843|6837|6853|6847|6830|6824|633
1686923400000|2023-06-16 13:50:00|6844.5|6838.5|6831|6825|6849.5|6843.5|6829|6823|735
1686923700000|2023-06-16 13:55:00|6832|6826|6829.5|6823.5|6835|6829|6824.5|6818.5|613
1686924000000|2023-06-16 14:00:00|6830|6824|6841|6835|6842|6836|6825|6819|650
1686924300000|2023-06-16 14:05:00|6840.5|6834.5|6830|6824|6845|6839|6827|6821|621
1686924600000|2023-06-16 14:10:00|6831|6825|6809|6803|6831|6825|6807.5|6801.5|903
1686924900000|2023-06-16 14:15:00|6808.5|6802.5|6798.5|6792.5|6813|6807|6795.5|6789.5|1046
1686925200000|2023-06-16 14:20:00|6799|6793|6800|6794|6802|6796|6791.5|6785.5|705
1686925500000|2023-06-16 14:25:00|6800.5|6794.5|6818|6812|6818|6812|6794|6788|569
1686925800000|2023-06-16 14:30:00|6819|6813|6833.5|6827.5|6834|6828|6815.5|6809.5|712
1686926100000|2023-06-16 14:35:00|6833|6827|6821|6815|6834|6828|6816.5|6810.5|320
1686926400000|2023-06-16 14:40:00|6822|6816|6804.5|6798.5|6822.5|6816.5|6804|6798|469
1686926700000|2023-06-16 14:45:00|6805|6799|6806|6800|6806.5|6800.5|6791.5|6785.5|350
1686927000000|2023-06-16 14:50:00|6806.5|6800.5|6812|6806|6812|6806|6804|6798|131
1686927300000|2023-06-16 14:55:00|6812.5|6806.5|6808.5|6802.5|6818|6812|6806|6800|199
1686927600000|2023-06-16 15:00:00|6809|6803|6817|6811|6820|6814|6806.5|6800.5|269
1686927900000|2023-06-16 15:05:00|6816.5|6810.5|6818.5|6812.5|6821|6815|6811.5|6805.5|146
1686928200000|2023-06-16 15:10:00|6819|6813|6814.5|6808.5|6821.5|6815.5|6809|6803|194
1686928500000|2023-06-16 15:15:00|6815|6809|6823|6817|6825|6819|6815|6809|183
1686928800000|2023-06-16 15:20:00|6822.5|6816.5|6816.5|6810.5|6824|6818|6813.5|6807.5|326
1686929100000|2023-06-16 15:25:00|6817|6811|6813|6807|6818|6812|6806|6800|318
1686929400000|2023-06-16 15:30:00|6813.5|6807.5|6815.5|6809.5|6820|6814|6813|6807|273
1686929700000|2023-06-16 15:35:00|6815|6809|6797|6791|6815|6809|6791.5|6785.5|226
1686930000000|2023-06-16 15:40:00|6796.5|6790.5|6798.5|6792.5|6799|6793|6791.5|6785.5|267
1686930300000|2023-06-16 15:45:00|6799|6793|6793|6787|6801|6795|6793|6787|82
1686930600000|2023-06-16 15:50:00|6793.5|6787.5|6797.5|6791.5|6798|6792|6788.5|6782.5|196
1686930900000|2023-06-16 15:55:00|6797|6791|6801.5|6795.5|6802|6796|6794.5|6788.5|100
1686931200000|2023-06-16 16:00:00|6802.5|6796.5|6800.5|6794.5|6803.5|6797.5|6798.5|6792.5|92
1686931500000|2023-06-16 16:05:00|6801.5|6795.5|6802.5|6796.5|6804.5|6798.5|6799.5|6793.5|183
1686931800000|2023-06-16 16:10:00|6803.5|6797.5|6802.5|6796.5|6804.5|6798.5|6801.5|6795.5|56
1686932100000|2023-06-16 16:15:00|6803.5|6797.5|6811.5|6805.5|6811.5|6805.5|6803.5|6797.5|174
1686932400000|2023-06-16 16:20:00|6810.5|6804.5|6811.5|6805.5|6814.5|6808.5|6809.5|6803.5|202
1686932700000|2023-06-16 16:25:00|6812.5|6806.5|6810.5|6804.5|6813.5|6807.5|6809.5|6803.5|111
1686933000000|2023-06-16 16:30:00|6811.5|6805.5|6815.5|6809.5|6815.5|6809.5|6809.5|6803.5|53
1686933300000|2023-06-16 16:35:00|6814.5|6808.5|6814.5|6808.5|6815.5|6809.5|6811.5|6805.5|63
1686933600000|2023-06-16 16:40:00|6815.5|6809.5|6815.5|6809.5|6816.5|6810.5|6814.5|6808.5|119
1686933900000|2023-06-16 16:45:00|6814.5|6808.5|6819.5|6813.5|6819.5|6813.5|6813.5|6807.5|69
1686934200000|2023-06-16 16:50:00|6820.5|6814.5|6822.5|6816.5|6824.5|6818.5|6819.5|6813.5|94
1686934500000|2023-06-16 16:55:00|6823.5|6817.5|6824.5|6818.5|6825.5|6819.5|6823.5|6817.5|27
1686934800000|2023-06-16 17:00:00|6823.5|6817.5|6817.5|6811.5|6823.5|6817.5|6815.5|6809.5|105
1686935100000|2023-06-16 17:05:00|6816.5|6810.5|6813.5|6807.5|6816.5|6810.5|6810.5|6804.5|37
1686935400000|2023-06-16 17:10:00|6811.5|6805.5|6814.5|6808.5|6814.5|6808.5|6810.5|6804.5|21
1686935700000|2023-06-16 17:15:00|6815.5|6809.5|6820.5|6814.5|6821.5|6815.5|6815.5|6809.5|87
1686936000000|2023-06-16 17:20:00|6819.5|6813.5|6817.5|6811.5|6819.5|6813.5|6813.5|6807.5|33
1686936300000|2023-06-16 17:25:00|6818.5|6812.5|6817.5|6811.5|6822.5|6816.5|6817.5|6811.5|51
1686936600000|2023-06-16 17:30:00|6816.5|6810.5|6817.5|6811.5|6819.5|6813.5|6816.5|6810.5|150
1686936900000|2023-06-16 17:35:00|6816.5|6810.5|6818.5|6812.5|6818.5|6812.5|6816.5|6810.5|46
1686937200000|2023-06-16 17:40:00|6817.5|6811.5|6813.5|6807.5|6817.5|6811.5|6813.5|6807.5|33
1686937500000|2023-06-16 17:45:00|6814.5|6808.5|6811.5|6805.5|6815.5|6809.5|6811.5|6805.5|92
1686937800000|2023-06-16 17:50:00|6812.5|6806.5|6819.5|6813.5|6819.5|6813.5|6812.5|6806.5|59
1686938100000|2023-06-16 17:55:00|6818.5|6812.5|6817.5|6811.5|6818.5|6812.5|6810.5|6804.5|95
1686938400000|2023-06-16 18:00:00|6816.5|6810.5|6814.5|6808.5|6817.5|6811.5|6813.5|6807.5|150
1686938700000|2023-06-16 18:05:00|6813.5|6807.5|6816.5|6810.5|6816.5|6810.5|6811.5|6805.5|71
1686939000000|2023-06-16 18:10:00|6815.5|6809.5|6815.5|6809.5|6816.5|6810.5|6814.5|6808.5|62
1686939300000|2023-06-16 18:15:00|6814.5|6808.5|6812.5|6806.5|6815.5|6809.5|6812.5|6806.5|32
1686939600000|2023-06-16 18:20:00|6813.5|6807.5|6812.5|6806.5|6813.5|6807.5|6810.5|6804.5|57
1686939900000|2023-06-16 18:25:00|6811.5|6805.5|6813.5|6807.5|6813.5|6807.5|6811.5|6805.5|69
1686940200000|2023-06-16 18:30:00|6811.5|6805.5|6810.5|6804.5|6811.5|6805.5|6808.5|6802.5|120
1686940500000|2023-06-16 18:35:00|6811.5|6805.5|6814.5|6808.5|6814.5|6808.5|6808.5|6802.5|143
1686940800000|2023-06-16 18:40:00|6815.5|6809.5|6817.5|6811.5|6819.5|6813.5|6814.5|6808.5|107
1686941100000|2023-06-16 18:45:00|6818.5|6812.5|6817.5|6811.5|6821.5|6815.5|6817.5|6811.5|109
1686941400000|2023-06-16 18:50:00|6816.5|6810.5|6816.5|6810.5|6817.5|6811.5|6814.5|6808.5|112
1686941700000|2023-06-16 18:55:00|6817.5|6811.5|6820.3|6802.3|6820.4|6813.5|6812.5|6802.3|105
1686942000000|2023-06-16 19:00:00|6820.4|6802.4|6817.7|6799.7|6820.6|6802.6|6815.8|6797.8|0
1686942300000|2023-06-16 19:05:00|6817.8|6799.8|6813.7|6795.7|6818|6800|6813.3|6795.3|0
1686942600000|2023-06-16 19:10:00|6813.6|6795.6|6806.4|6788.4|6813.6|6795.6|6806.4|6788.4|0
1686942900000|2023-06-16 19:15:00|6806.5|6788.5|6813.2|6795.2|6813.2|6795.2|6806.4|6788.4|0
1686943200000|2023-06-16 19:20:00|6813.1|6795.1|6819|6801|6819.8|6801.8|6813.1|6795.1|0
1686943500000|2023-06-16 19:25:00|6818.9|6800.9|6813.5|6795.5|6818.9|6800.9|6813.3|6795.3|0
1686943800000|2023-06-16 19:30:00|6813.6|6795.6|6817.5|6799.5|6819.1|6801.1|6813.5|6795.5|0
1686944100000|2023-06-16 19:35:00|6817.6|6799.6|6816.8|6798.8|6818.1|6800.1|6816|6798|0
1686944400000|2023-06-16 19:40:00|6816.9|6798.9|6815.9|6797.9|6818.5|6800.5|6814.5|6796.5|0
1686944700000|2023-06-16 19:45:00|6816|6798|6819.7|6801.7|6819.8|6801.8|6814.9|6796.9|0
1686945000000|2023-06-16 19:50:00|6819.8|6801.8|6820|6802|6821.7|6803.7|6817.3|6799.3|0
1686945300000|2023-06-16 19:55:00|6819.9|6801.9|6811.2|6793.2|6819.9|6801.9|6808.3|6790.3|0
1686945600000|2023-06-16 20:00:00|6811.5|6793.5|6815.2|6797.2|6816.7|6798.7|6810.6|6792.6|0
1686945900000|2023-06-16 20:05:00|6815.4|6797.4|6816.5|6798.5|6817.7|6799.7|6814.9|6796.9|0
1686946200000|2023-06-16 20:10:00|6816.7|6798.7|6813.9|6795.9|6816.7|6798.7|6813.4|6795.4|0
1686946500000|2023-06-16 20:15:00|6814.2|6796.2|6814.7|6796.7|6814.7|6796.7|6813|6795|0
1686946800000|2023-06-16 20:20:00|6814.9|6796.9|6815.4|6797.4|6816.2|6798.2|6814.7|6796.7|0
1686947100000|2023-06-16 20:25:00|6815.9|6797.9|6816.2|6798.2|6816.5|6798.5|6815.7|6797.7|0
1686947400000|2023-06-16 20:30:00|6816.4|6798.4|6817|6799|6817.6|6799.6|6816.4|6798.4|0
1686947700000|2023-06-16 20:35:00|6818.1|6800.1|6815.2|6797.2|6818.1|6800.1|6815.1|6797.1|0
1686948000000|2023-06-16 20:40:00|6815.1|6797.1|6813.8|6795.8|6815.8|6797.8|6813.1|6795.1|0
1686948300000|2023-06-16 20:45:00|6814.1|6796.1|6814.8|6796.8|6815.1|6797.1|6813.8|6795.8|0
1686948600000|2023-06-16 20:50:00|6815.1|6797.1|6815|6797|6816.3|6798.3|6814.7|6796.7|0
1686948900000|2023-06-16 20:55:00|6814.8|6796.8|6815.5|6797.5|6815.9|6797.9|6813|6795|0
1687125600000|2023-06-18 22:00:00|6815.3|6797.3|6816.3|6798.3|6816.4|6798.4|6814.8|6796.8|0
1687125900000|2023-06-18 22:05:00|6816.2|6798.2|6816.8|6798.8|6817.1|6799.1|6815.5|6797.5|0
1687126200000|2023-06-18 22:10:00|6816.9|6798.9|6816.3|6798.3|6817.8|6799.8|6814.5|6796.5|0
1687126500000|2023-06-18 22:15:00|6816.5|6798.5|6816.3|6798.3|6816.8|6798.8|6815.5|6797.5|0
1687126800000|2023-06-18 22:20:00|6816.1|6798.1|6816.5|6798.5|6816.5|6798.5|6814.8|6796.8|0
1687127100000|2023-06-18 22:25:00|6816.7|6798.7|6816.3|6798.3|6817|6799|6816|6798|0
1687127400000|2023-06-18 22:30:00|6816.5|6798.5|6815.5|6797.5|6816.5|6798.5|6815.3|6797.3|0
1687127700000|2023-06-18 22:35:00|6815.6|6797.6|6815.5|6797.5|6815.8|6797.8|6815.3|6797.3|0
1687128000000|2023-06-18 22:40:00|6815.6|6797.6|6815.8|6797.8|6816|6798|6815.5|6797.5|0
1687128300000|2023-06-18 22:45:00|6816|6798|6816.3|6798.3|6816.8|6798.8|6815.8|6797.8|0
1687128600000|2023-06-18 22:50:00|6816.1|6798.1|6816|6798|6816.3|6798.3|6815.7|6797.7|0
1687128900000|2023-06-18 22:55:00|6815.9|6797.9|6816|6798|6816.3|6798.3|6815.7|6797.7|0
1687129200000|2023-06-18 23:00:00|6816.1|6798.1|6816.3|6798.3|6816.5|6798.5|6815.7|6797.7|0
1687129500000|2023-06-18 23:05:00|6816|6798|6815.7|6797.7|6816|6798|6815.5|6797.5|0
1687129800000|2023-06-18 23:10:00|6815.9|6797.9|6815.7|6797.7|6816|6798|6815.5|6797.5|0
1687130100000|2023-06-18 23:15:00|6816|6798|6815.5|6797.5|6816|6798|6815.5|6797.5|0
1687130400000|2023-06-18 23:20:00|6815.6|6797.6|6815|6797|6815.6|6797.6|6815|6797|0
1687130700000|2023-06-18 23:25:00|6815.1|6797.1|6815.2|6797.2|6815.2|6797.2|6815|6797|0
1687131000000|2023-06-18 23:30:00|6815.5|6797.5|6815.2|6797.2|6815.7|6797.7|6815.2|6797.2|0
1687131300000|2023-06-18 23:35:00|6815|6797|6810.2|6792.2|6815.2|6797.2|6810.2|6792.2|0
1687131600000|2023-06-18 23:40:00|6810|6792|6811.8|6793.8|6811.8|6793.8|6810|6792|0
1687131900000|2023-06-18 23:45:00|6811.6|6793.6|6811.2|6793.2|6811.8|6793.8|6810.7|6792.7|0
1687132200000|2023-06-18 23:50:00|6811.1|6793.1|6810.5|6792.5|6811.5|6793.5|6810|6792|0
1687132500000|2023-06-18 23:55:00|6810.3|6792.3|6810.2|6792.2|6810.7|6792.7|6810|6792|0
1687132800000|2023-06-19 00:00:00|6810|6792|6804|6786|6810.2|6792.2|6804|6786|0
1687133100000|2023-06-19 00:05:00|6803.8|6785.8|6802.7|6784.7|6804.5|6786.5|6802.4|6784.4|0
1687133400000|2023-06-19 00:10:00|6802.6|6784.6|6799.3|6781.3|6802.7|6784.7|6798.9|6780.9|0
1687133700000|2023-06-19 00:15:00|6799.4|6781.4|6798.5|6780.5|6799.8|6781.8|6798|6780|0
1687134000000|2023-06-19 00:20:00|6798.6|6780.6|6799.4|6781.4|6799.9|6781.9|6798.5|6780.5|0
1687134300000|2023-06-19 00:25:00|6799.2|6781.2|6798.7|6780.7|6799.4|6781.4|6798.7|6780.7|0
1687134600000|2023-06-19 00:30:00|6798.6|6780.6|6793|6775|6798.7|6780.7|6792.3|6774.3|0
1687134900000|2023-06-19 00:35:00|6792.9|6774.9|6793.2|6775.2|6794|6776|6792.5|6774.5|0
1687135200000|2023-06-19 00:40:00|6793.1|6775.1|6792.8|6774.8|6793.6|6775.6|6792.4|6774.4|0
1687135500000|2023-06-19 00:45:00|6793|6775|6793.8|6775.8|6794|6776|6793|6775|0
1687135800000|2023-06-19 00:50:00|6793.7|6775.7|6793.6|6775.6|6793.9|6775.9|6793.4|6775.4|0
1687136100000|2023-06-19 00:55:00|6793.5|6775.5|6794.3|6776.3|6794.3|6776.3|6793.4|6775.4|0
1687136400000|2023-06-19 01:00:00|6794.4|6776.4|6797.2|6779.2|6797.3|6779.3|6793.2|6775.2|0
1687136700000|2023-06-19 01:05:00|6797.6|6779.6|6796.6|6778.6|6798.4|6780.4|6796.6|6778.6|0
1687137000000|2023-06-19 01:10:00|6796.8|6778.8|6798.2|6780.2|6798.7|6780.7|6796.2|6778.2|0
1687137300000|2023-06-19 01:15:00|6798.6|6780.6|6816.5|6810.5|6819.5|6813.5|6797.5|6780.6|1631
1687137600000|2023-06-19 01:20:00|6815.5|6809.5|6818.5|6812.5|6821.5|6815.5|6815.5|6809.5|1178
1687137900000|2023-06-19 01:25:00|6817.5|6811.5|6824.5|6818.5|6826.5|6820.5|6816.5|6810.5|933
1687138200000|2023-06-19 01:30:00|6825.5|6819.5|6814.5|6808.5|6835.5|6829.5|6812.5|6806.5|3868
1687138500000|2023-06-19 01:35:00|6815.5|6809.5|6819.5|6813.5|6824.5|6818.5|6803.5|6797.5|3985
1687138800000|2023-06-19 01:40:00|6820.5|6814.5|6789.5|6783.5|6823.5|6817.5|6789.5|6783.5|1565
1687139100000|2023-06-19 01:45:00|6790.5|6784.5|6791.5|6785.5|6792.5|6786.5|6779.5|6773.5|2098
1687139400000|2023-06-19 01:50:00|6790.5|6784.5|6789.8|6783.8|6799.8|6793.8|6785.5|6779.5|1975
1687139700000|2023-06-19 01:55:00|6788.8|6782.8|6795.8|6789.8|6796.8|6790.8|6780.8|6774.8|1312
1687140000000|2023-06-19 02:00:00|6794.8|6788.8|6785.8|6779.8|6797.8|6791.8|6781.8|6775.8|2180
1687140300000|2023-06-19 02:05:00|6784.8|6778.8|6779.8|6773.8|6785.8|6779.8|6772.8|6766.8|1621
1687140600000|2023-06-19 02:10:00|6780.8|6774.8|6771.8|6765.8|6784.8|6778.8|6769.8|6763.8|2614
1687140900000|2023-06-19 02:15:00|6770.8|6764.8|6764.8|6758.8|6776.8|6770.8|6763.8|6757.8|1430
1687141200000|2023-06-19 02:20:00|6765.8|6759.8|6769.8|6763.8|6770.8|6764.8|6760.8|6754.8|1611
1687141500000|2023-06-19 02:25:00|6770.8|6764.8|6777.8|6771.8|6782.8|6776.8|6770.8|6764.8|1726
1687141800000|2023-06-19 02:30:00|6776.8|6770.8|6762.8|6756.8|6779.8|6773.8|6761.8|6755.8|1356
1687142100000|2023-06-19 02:35:00|6763.8|6757.8|6760.8|6754.8|6765.8|6759.8|6757.8|6751.8|954
1687142400000|2023-06-19 02:40:00|6759.8|6753.8|6760.8|6754.8|6770.8|6764.8|6757.8|6751.8|1722
1687142700000|2023-06-19 02:45:00|6759.8|6753.8|6765.8|6759.8|6769.8|6763.8|6757.8|6751.8|1142
1687143000000|2023-06-19 02:50:00|6764.8|6758.8|6768.8|6762.8|6768.8|6762.8|6756.8|6750.8|1253
1687143300000|2023-06-19 02:55:00|6767.8|6761.8|6765.8|6759.8|6767.8|6761.8|6761.8|6755.8|789
1687143600000|2023-06-19 03:00:00|6764.8|6758.8|6757.8|6751.8|6768.8|6762.8|6756.8|6750.8|841
1687143900000|2023-06-19 03:05:00|6758.8|6752.8|6749.8|6743.8|6760.8|6754.8|6747.8|6741.8|1937
1687144200000|2023-06-19 03:10:00|6748.8|6742.8|6736.8|6730.8|6748.8|6742.8|6732.8|6726.8|1946
1687144500000|2023-06-19 03:15:00|6737.8|6731.8|6744.8|6738.8|6744.8|6738.8|6737.8|6731.8|993
1687144800000|2023-06-19 03:20:00|6745.8|6739.8|6738.8|6732.8|6746.8|6740.8|6736.8|6730.8|667
1687145100000|2023-06-19 03:25:00|6737.8|6731.8|6737.8|6731.8|6740.8|6734.8|6734.8|6728.8|956
1687145400000|2023-06-19 03:30:00|6736.8|6730.8|6744.8|6738.8|6748.8|6742.8|6735.8|6729.8|836
1687145700000|2023-06-19 03:35:00|6743.8|6737.8|6732.8|6726.8|6743.8|6737.8|6730.8|6724.8|846
1687146000000|2023-06-19 03:40:00|6733.8|6727.8|6732.8|6726.8|6735.8|6729.8|6729.8|6723.8|657
1687146300000|2023-06-19 03:45:00|6733.8|6727.8|6726.8|6720.8|6733.8|6727.8|6725.8|6719.8|901
1687146600000|2023-06-19 03:50:00|6727.8|6721.8|6728.8|6722.8|6729.8|6723.8|6723.8|6717.8|2176
1687146900000|2023-06-19 03:55:00|6729.8|6723.8|6721.8|6715.8|6729.8|6723.8|6717.8|6711.8|976
1687147200000|2023-06-19 04:00:00|6724.8|6706.8|6724.2|6706.2|6724.8|6706.8|6723.6|6705.6|0
1687147500000|2023-06-19 04:05:00|6724.4|6706.4|6724.9|6706.9|6724.9|6706.9|6723.7|6705.7|0
1687147800000|2023-06-19 04:10:00|6725.5|6707.5|6725.3|6707.3|6726.1|6708.1|6725.1|6707.1|0
1687148100000|2023-06-19 04:15:00|6725.4|6707.4|6725.1|6707.1|6726.3|6708.3|6725.1|6707.1|0
1687148400000|2023-06-19 04:20:00|6725.3|6707.3|6726|6708|6726.7|6708.7|6725.1|6707.1|0
1687148700000|2023-06-19 04:25:00|6726.2|6708.2|6725.8|6707.8|6726.8|6708.8|6725.8|6707.8|0
1687149000000|2023-06-19 04:30:00|6725.6|6707.6|6726|6708|6726|6708|6725.2|6707.2|0
1687149300000|2023-06-19 04:35:00|6725.9|6707.9|6726.1|6708.1|6726.1|6708.1|6725.6|6707.6|0
1687149600000|2023-06-19 04:40:00|6726.3|6708.3|6726.4|6708.4|6727|6709|6726.1|6708.1|0
1687149900000|2023-06-19 04:45:00|6726.5|6708.5|6730.3|6712.3|6731.1|6713.1|6726|6708|0
1687150200000|2023-06-19 04:50:00|6730.1|6712.1|6730.4|6712.4|6730.4|6712.4|6729.4|6711.4|0
1687150500000|2023-06-19 04:55:00|6730.5|6712.5|6730.1|6712.1|6730.6|6712.6|6729.7|6711.7|21
1687150800000|2023-06-19 05:00:00|6722.8|6716.8|6720.8|6714.8|6728.8|6722.8|6717.8|6711.8|2082
1687151100000|2023-06-19 05:05:00|6719.8|6713.8|6725.8|6719.8|6727.8|6721.8|6717.8|6711.8|1010
1687151400000|2023-06-19 05:10:00|6724.8|6718.8|6729.8|6723.8|6730.8|6724.8|6723.8|6717.8|817
1687151700000|2023-06-19 05:15:00|6730.8|6724.8|6722.8|6716.8|6730.8|6724.8|6718.8|6712.8|820
1687152000000|2023-06-19 05:20:00|6721.8|6715.8|6732.8|6726.8|6733.8|6727.8|6721.8|6715.8|892
1687152300000|2023-06-19 05:25:00|6733.8|6727.8|6748.8|6742.8|6748.8|6742.8|6730.8|6724.8|1619
1687152600000|2023-06-19 05:30:00|6749.8|6743.8|6749.8|6743.8|6752.8|6746.8|6744.8|6738.8|1117
1687152900000|2023-06-19 05:35:00|6748.8|6742.8|6744.8|6738.8|6748.8|6742.8|6742.8|6736.8|511
1687153200000|2023-06-19 05:40:00|6743.8|6737.8|6747.8|6741.8|6750.8|6744.8|6743.8|6737.8|528
1687153500000|2023-06-19 05:45:00|6748.8|6742.8|6753.8|6747.8|6756.8|6750.8|6746.8|6740.8|1191
1687153800000|2023-06-19 05:50:00|6752.8|6746.8|6747.8|6741.8|6752.8|6746.8|6743.8|6737.8|1045
1687154100000|2023-06-19 05:55:00|6749.8|6743.8|6752.8|6746.8|6755.8|6749.8|6744.8|6738.8|862
1687154400000|2023-06-19 06:00:00|6751.8|6745.8|6748.8|6742.8|6755.8|6749.8|6748.8|6742.8|1132
1687154700000|2023-06-19 06:05:00|6747.8|6741.8|6753.8|6747.8|6754.8|6748.8|6747.8|6741.8|560
1687155000000|2023-06-19 06:10:00|6754.8|6748.8|6757.8|6751.8|6762.8|6756.8|6752.8|6746.8|754
1687155300000|2023-06-19 06:15:00|6756.8|6750.8|6760.8|6754.8|6760.8|6754.8|6753.8|6747.8|570
1687155600000|2023-06-19 06:20:00|6759.8|6753.8|6751.8|6745.8|6759.8|6753.8|6750.8|6744.8|609
1687155900000|2023-06-19 06:25:00|6753.8|6747.8|6747.8|6741.8|6755.8|6749.8|6747.8|6741.8|430
1687156200000|2023-06-19 06:30:00|6746.8|6740.8|6744.8|6738.8|6750.8|6744.8|6741.8|6735.8|1532
1687156500000|2023-06-19 06:35:00|6743.8|6737.8|6749.8|6743.8|6749.8|6743.8|6742.8|6736.8|690
1687156800000|2023-06-19 06:40:00|6750.8|6744.8|6750.8|6744.8|6753.8|6747.8|6747.8|6741.8|1000
1687157100000|2023-06-19 06:45:00|6751.8|6745.8|6747.8|6741.8|6754.8|6748.8|6746.8|6740.8|680
1687157400000|2023-06-19 06:50:00|6748.8|6742.8|6754.8|6748.8|6754.8|6748.8|6746.8|6740.8|817
1687157700000|2023-06-19 06:55:00|6755.8|6749.8|6759.8|6753.8|6762.8|6756.8|6754.8|6748.8|868
1687158000000|2023-06-19 07:00:00|6760.8|6754.8|6756.8|6750.8|6764.8|6758.8|6754.8|6748.8|984
1687158300000|2023-06-19 07:05:00|6755.8|6749.8|6758.8|6752.8|6758.8|6752.8|6751.8|6745.8|925
1687158600000|2023-06-19 07:10:00|6757.8|6751.8|6761.8|6755.8|6764.8|6758.8|6756.8|6750.8|888
1687158900000|2023-06-19 07:15:00|6762.8|6756.8|6768.8|6762.8|6769.8|6763.8|6762.8|6756.8|788
1687159200000|2023-06-19 07:20:00|6769.8|6763.8|6777.8|6771.8|6778.8|6772.8|6767.8|6761.8|1408
1687159500000|2023-06-19 07:25:00|6778.8|6772.8|6778.8|6772.8|6786.8|6780.8|6776.8|6770.8|1984
1687159800000|2023-06-19 07:30:00|6779.8|6773.8|6793.8|6787.8|6795.8|6789.8|6777.8|6771.8|2089
1687160100000|2023-06-19 07:35:00|6794.8|6788.8|6788.8|6782.8|6815.8|6809.8|6788.8|6782.8|3624
1687160400000|2023-06-19 07:40:00|6789.8|6783.8|6783.8|6777.8|6789.8|6783.8|6782.8|6776.8|1593
1687160700000|2023-06-19 07:45:00|6784.8|6778.8|6778.8|6772.8|6784.8|6778.8|6775.8|6769.8|1320
1687161000000|2023-06-19 07:50:00|6777.8|6771.8|6780.8|6774.8|6781.8|6775.8|6771.8|6765.8|1227
1687161300000|2023-06-19 07:55:00|6779.8|6773.8|6781.8|6775.8|6783.8|6777.8|6779.8|6773.8|1714
1687161600000|2023-06-19 08:00:00|6776.7|6770.7|6778.7|6772.7|6780.7|6774.7|6774.7|6768.7|1527
1687161900000|2023-06-19 08:05:00|6777.7|6771.7|6779.7|6773.7|6784.7|6778.7|6776.7|6770.7|2725
1687162200000|2023-06-19 08:10:00|6778.7|6772.7|6780.7|6774.7|6782.7|6776.7|6776.7|6770.7|1118
1687162500000|2023-06-19 08:15:00|6781.7|6775.7|6782.7|6776.7|6785.7|6779.7|6780.7|6774.7|1043
1687162800000|2023-06-19 08:20:00|6781.7|6775.7|6781.7|6775.7|6782.7|6776.7|6775.7|6769.7|1202
1687163100000|2023-06-19 08:25:00|6782.7|6776.7|6779.7|6773.7|6789.7|6783.7|6778.7|6772.7|733
1687163400000|2023-06-19 08:30:00|6787.7|6769.7|6787.7|6769.7|6788.7|6770.7|6787|6769|3
1687163700000|2023-06-19 08:35:00|6787.6|6769.6|6786.2|6768.2|6787.7|6769.7|6785.5|6767.5|0
1687164000000|2023-06-19 08:40:00|6786.1|6768.1|6787.9|6769.9|6788.3|6770.3|6786.1|6768.1|0
1687164300000|2023-06-19 08:45:00|6787.8|6769.8|6786.6|6768.6|6787.9|6769.9|6785.5|6767.5|0
1687164600000|2023-06-19 08:50:00|6786.7|6768.7|6787.4|6769.4|6787.9|6769.9|6786.6|6768.6|0
1687164900000|2023-06-19 08:55:00|6787.3|6769.3|6787.9|6769.9|6788.4|6770.4|6786.9|6768.9|0
1687165200000|2023-06-19 09:00:00|6787.8|6769.8|6786.5|6768.5|6788.1|6770.1|6786.4|6768.4|0
1687165500000|2023-06-19 09:05:00|6786.6|6768.6|6787.9|6769.9|6788.4|6770.4|6786.5|6768.5|0
1687165800000|2023-06-19 09:10:00|6788.1|6770.1|6788.5|6770.5|6788.9|6770.9|6787|6769|0
1687166100000|2023-06-19 09:15:00|6782.7|6776.7|6802.7|6796.7|6806.7|6800.7|6779.7|6773.7|913
1687166400000|2023-06-19 09:20:00|6801.7|6795.7|6806.7|6800.7|6811.7|6805.7|6801.7|6795.7|355
1687166700000|2023-06-19 09:25:00|6805.7|6799.7|6801.7|6795.7|6805.7|6799.7|6799.7|6793.7|156
1687167000000|2023-06-19 09:30:00|6800.7|6794.7|6796.7|6790.7|6800.7|6794.7|6795.7|6789.7|183
1687167300000|2023-06-19 09:35:00|6795.7|6789.7|6796.7|6790.7|6798.7|6792.7|6795.7|6789.7|108
1687167600000|2023-06-19 09:40:00|6797.7|6791.7|6797.7|6791.7|6798.7|6792.7|6795.7|6789.7|81
1687167900000|2023-06-19 09:45:00|6796.7|6790.7|6800.7|6794.7|6801.7|6795.7|6796.7|6790.7|72
1687168200000|2023-06-19 09:50:00|6801.7|6795.7|6797.7|6791.7|6801.7|6795.7|6797.7|6791.7|31
1687168500000|2023-06-19 09:55:00|6796.7|6790.7|6798.7|6792.7|6800.7|6794.7|6794.7|6788.7|65
1687168800000|2023-06-19 10:00:00|6798.2|6792.2|6798.2|6792.2|6800.2|6794.2|6797.7|6791.7|30
1687169100000|2023-06-19 10:05:00|6797.7|6791.7|6798.2|6792.2|6798.2|6792.2|6795.2|6789.2|97
1687169400000|2023-06-19 10:10:00|6798.7|6792.7|6796.2|6790.2|6800.2|6794.2|6793.7|6787.7|232
1687169700000|2023-06-19 10:15:00|6795.7|6789.7|6792.7|6786.7|6796.2|6790.2|6792.2|6786.2|17
1687170000000|2023-06-19 10:20:00|6793.2|6787.2|6795.7|6789.7|6796.2|6790.2|6792.7|6786.7|121
1687170300000|2023-06-19 10:25:00|6795.2|6789.2|6794.7|6788.7|6796.2|6790.2|6792.7|6786.7|73
1687170600000|2023-06-19 10:30:00|6795.2|6789.2|6795.2|6789.2|6795.2|6789.2|6794.2|6788.2|12
1687170900000|2023-06-19 10:35:00|6794.7|6788.7|6795.2|6789.2|6795.7|6789.7|6793.7|6787.7|44
1687171200000|2023-06-19 10:40:00|6795.7|6789.7|6795.7|6789.7|6797.2|6791.2|6795.2|6789.2|59
1687171500000|2023-06-19 10:45:00|6795.2|6789.2|6790.2|6784.2|6795.2|6789.2|6790.2|6784.2|97
1687171800000|2023-06-19 10:50:00|6791.2|6785.2|6792.2|6786.2|6792.2|6786.2|6791.2|6785.2|10
1687172100000|2023-06-19 10:55:00|6792.7|6786.7|6791.7|6785.7|6792.7|6786.7|6790.2|6784.2|45
1687172400000|2023-06-19 11:00:00|6792.2|6786.2|6791.7|6785.7|6792.7|6786.7|6791.2|6785.2|3
1687172700000|2023-06-19 11:05:00|6792.2|6786.2|6789.2|6783.2|6792.2|6786.2|6788.2|6782.2|53
1687173000000|2023-06-19 11:10:00|6790.2|6784.2|6790.2|6784.2|6791.2|6785.2|6788.2|6782.2|90
1687173300000|2023-06-19 11:15:00|6790.7|6784.7|6791.2|6785.2|6792.2|6786.2|6790.7|6784.7|1
1687173600000|2023-06-19 11:20:00|6790.7|6784.7|6791.2|6785.2|6791.7|6785.7|6790.2|6784.2|28
1687173900000|2023-06-19 11:25:00|6791.7|6785.7|6793.2|6787.2|6793.2|6787.2|6791.2|6785.2|17
1687174200000|2023-06-19 11:30:00|6792.7|6786.7|6792.2|6786.2|6794.2|6788.2|6792.2|6786.2|68
1687174500000|2023-06-19 11:35:00|6793.2|6787.2|6792.7|6786.7|6793.7|6787.7|6792.2|6786.2|9
1687174800000|2023-06-19 11:40:00|6792.2|6786.2|6787.2|6781.2|6792.7|6786.7|6786.7|6780.7|147
1687175100000|2023-06-19 11:45:00|6787.7|6781.7|6786.7|6780.7|6789.2|6783.2|6786.7|6780.7|15
1687175400000|2023-06-19 11:50:00|6786.2|6780.2|6787.7|6781.7|6788.2|6782.2|6785.2|6779.2|1
1687175700000|2023-06-19 11:55:00|6787.2|6781.2|6786.7|6780.7|6787.2|6781.2|6786.2|6780.2|3
1687176000000|2023-06-19 12:00:00|6786.2|6780.2|6786.7|6780.7|6787.7|6781.7|6786.2|6780.2|27
1687176300000|2023-06-19 12:05:00|6786.2|6780.2|6782.7|6776.7|6786.7|6780.7|6781.7|6775.7|19
1687176600000|2023-06-19 12:10:00|6782.2|6776.2|6783.7|6777.7|6784.2|6778.2|6782.2|6776.2|1
1687176900000|2023-06-19 12:15:00|6784.2|6778.2|6781.2|6775.2|6784.2|6778.2|6781.2|6775.2|2
1687177200000|2023-06-19 12:20:00|6780.2|6774.2|6784.2|6778.2|6784.2|6778.2|6780.2|6774.2|9
1687177500000|2023-06-19 12:25:00|6783.7|6777.7|6781.7|6775.7|6783.7|6777.7|6780.7|6774.7|15
1687177800000|2023-06-19 12:30:00|6782.2|6776.2|6781.7|6775.7|6783.2|6777.2|6781.2|6775.2|5
1687178100000|2023-06-19 12:35:00|6782.2|6776.2|6782.7|6776.7|6784.2|6778.2|6781.7|6775.7|3
1687178400000|2023-06-19 12:40:00|6782.2|6776.2|6778.2|6772.2|6782.2|6776.2|6778.2|6772.2|63
1687178700000|2023-06-19 12:45:00|6778.7|6772.7|6782.7|6776.7|6783.7|6777.7|6778.7|6772.7|33
1687179000000|2023-06-19 12:50:00|6783.2|6777.2|6783.2|6777.2|6783.7|6777.7|6782.2|6776.2|32
1687179300000|2023-06-19 12:55:00|6782.7|6776.7|6782.2|6776.2|6783.2|6777.2|6781.7|6775.7|57
1687179600000|2023-06-19 13:00:00|6781.2|6775.2|6779.7|6773.7|6782.2|6776.2|6779.2|6773.2|203
1687179900000|2023-06-19 13:05:00|6779.2|6773.2|6778.2|6772.2|6779.7|6773.7|6777.2|6771.2|103
1687180200000|2023-06-19 13:10:00|6777.7|6771.7|6775.2|6769.2|6777.7|6771.7|6774.2|6768.2|68
1687180500000|2023-06-19 13:15:00|6774.2|6768.2|6773.2|6767.2|6775.2|6769.2|6771.2|6765.2|203
1687180800000|2023-06-19 13:20:00|6772.7|6766.7|6772.7|6766.7|6773.7|6767.7|6771.2|6765.2|261
1687181100000|2023-06-19 13:25:00|6772.2|6766.2|6771.7|6765.7|6774.2|6768.2|6769.7|6763.7|54
1687181400000|2023-06-19 13:30:00|6772.2|6766.2|6791.2|6785.2|6791.2|6785.2|6772.2|6766.2|301
1687181700000|2023-06-19 13:35:00|6791.7|6785.7|6782.7|6776.7|6792.2|6786.2|6779.7|6773.7|71
1687182000000|2023-06-19 13:40:00|6782.2|6776.2|6784.7|6778.7|6785.2|6779.2|6780.7|6774.7|17
1687182300000|2023-06-19 13:45:00|6784.2|6778.2|6783.7|6777.7|6784.2|6778.2|6780.7|6774.7|27
1687182600000|2023-06-19 13:50:00|6783.2|6777.2|6780.2|6774.2|6783.2|6777.2|6780.2|6774.2|256
1687182900000|2023-06-19 13:55:00|6780.7|6774.7|6776.2|6770.2|6780.7|6774.7|6774.2|6768.2|163
1687183200000|2023-06-19 14:00:00|6777.2|6771.2|6774.2|6768.2|6777.2|6771.2|6773.2|6767.2|203
1687183500000|2023-06-19 14:05:00|6773.2|6767.2|6776.2|6770.2|6776.2|6770.2|6771.2|6765.2|245
1687183800000|2023-06-19 14:10:00|6775.7|6769.7|6773.2|6767.2|6775.7|6769.7|6773.2|6767.2|24
1687184100000|2023-06-19 14:15:00|6773.7|6767.7|6776.2|6770.2|6777.2|6771.2|6773.7|6767.7|24
1687184400000|2023-06-19 14:20:00|6777.2|6771.2|6779.2|6773.2|6779.2|6773.2|6775.2|6769.2|67
1687184700000|2023-06-19 14:25:00|6778.2|6772.2|6781.2|6775.2|6783.2|6777.2|6777.7|6771.7|96
1687185000000|2023-06-19 14:30:00|6782.2|6776.2|6779.2|6773.2|6783.2|6777.2|6777.2|6771.2|102
1687185300000|2023-06-19 14:35:00|6780.2|6774.2|6782.2|6776.2|6782.2|6776.2|6778.2|6772.2|66
1687185600000|2023-06-19 14:40:00|6782.7|6776.7|6783.2|6777.2|6783.2|6777.2|6780.7|6774.7|25
1687185900000|2023-06-19 14:45:00|6782.7|6776.7|6783.2|6777.2|6784.2|6778.2|6781.7|6775.7|53
1687186200000|2023-06-19 14:50:00|6782.7|6776.7|6785.2|6779.2|6785.2|6779.2|6781.7|6775.7|90
1687186500000|2023-06-19 14:55:00|6786.2|6780.2|6783.7|6777.7|6786.2|6780.2|6783.2|6777.2|77
1687186800000|2023-06-19 15:00:00|6783.2|6777.2|6782.2|6776.2|6784.2|6778.2|6780.2|6774.2|12
1687187100000|2023-06-19 15:05:00|6781.7|6775.7|6779.7|6773.7|6781.7|6775.7|6776.7|6770.7|33
1687187400000|2023-06-19 15:10:00|6780.2|6774.2|6780.7|6774.7|6783.7|6777.7|6780.2|6774.2|10
1687187700000|2023-06-19 15:15:00|6781.2|6775.2|6779.7|6773.7|6783.2|6777.2|6778.7|6772.7|84
1687188000000|2023-06-19 15:20:00|6779.2|6773.2|6780.2|6774.2|6780.2|6774.2|6778.2|6772.2|5
1687188300000|2023-06-19 15:25:00|6779.2|6773.2|6776.2|6770.2|6781.2|6775.2|6774.2|6768.2|289
1687188600000|2023-06-19 15:30:00|6776.7|6770.7|6780.2|6774.2|6781.2|6775.2|6776.2|6770.2|118
1687188900000|2023-06-19 15:35:00|6779.7|6773.7|6776.7|6770.7|6780.2|6774.2|6776.2|6770.2|20
1687189200000|2023-06-19 15:40:00|6777.2|6771.2|6781.2|6775.2|6781.7|6775.7|6776.7|6770.7|26
1687189500000|2023-06-19 15:45:00|6780.7|6774.7|6780.2|6774.2|6781.7|6775.7|6779.2|6773.2|17
1687189800000|2023-06-19 15:50:00|6780.7|6774.7|6778.7|6772.7|6780.7|6774.7|6778.2|6772.2|10
1687190100000|2023-06-19 15:55:00|6779.2|6773.2|6779.7|6773.7|6780.2|6774.2|6778.7|6772.7|4
1687190400000|2023-06-19 16:00:00|6780.7|6774.7|6782.7|6776.7|6782.7|6776.7|6779.7|6773.7|12
1687190700000|2023-06-19 16:05:00|6783.7|6777.7|6783.7|6777.7|6785.7|6779.7|6783.7|6777.7|46
1687191000000|2023-06-19 16:10:00|6784.7|6778.7|6782.7|6776.7|6784.7|6778.7|6781.7|6775.7|28
1687191300000|2023-06-19 16:15:00|6783.7|6777.7|6782.7|6776.7|6785.7|6779.7|6782.7|6776.7|35
1687191600000|2023-06-19 16:20:00|6781.7|6775.7|6780.7|6774.7|6782.7|6776.7|6780.7|6774.7|8
1687191900000|2023-06-19 16:25:00|6779.7|6773.7|6780.7|6774.7|6780.7|6774.7|6779.7|6773.7|14
1687192200000|2023-06-19 16:30:00|6781.7|6775.7|6779.7|6773.7|6781.7|6775.7|6779.7|6773.7|5
1687192500000|2023-06-19 16:35:00|6780.7|6774.7|6779.7|6773.7|6780.7|6774.7|6779.7|6773.7|10
1687192800000|2023-06-19 16:40:00|6780.7|6774.7|6780.7|6774.7|6780.7|6774.7|6779.7|6773.7|4
1687193100000|2023-06-19 16:45:00|6779.7|6773.7|6781.7|6775.7|6781.7|6775.7|6779.7|6773.7|13
1687193400000|2023-06-19 16:50:00|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|10
1687193700000|2023-06-19 16:55:00|6781.7|6775.7|6782.7|6776.7|6782.7|6776.7|6781.7|6775.7|13
1687194000000|2023-06-19 17:00:00|6781.7|6775.7|6781.7|6775.7|6781.7|6775.7|6781.7|6775.7|3
1687194300000|2023-06-19 17:05:00|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|2
1687194600000|2023-06-19 17:10:00|||||||||1
1687194900000|2023-06-19 17:15:00|||||||||1
1687195200000|2023-06-19 17:20:00|||||||||3
1687195500000|2023-06-19 17:25:00|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|1
1687195800000|2023-06-19 17:30:00|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|1
1687196100000|2023-06-19 17:35:00|6784.7|6778.7|6786.7|6780.7|6786.7|6780.7|6784.7|6778.7|27
1687196400000|2023-06-19 17:40:00|6787.7|6781.7|6787.7|6781.7|6789.7|6783.7|6787.7|6781.7|77
1687196700000|2023-06-19 17:45:00|6788.7|6782.7|6788.7|6782.7|6788.7|6782.7|6788.7|6782.7|12
1687197300000|2023-06-19 17:55:00|6787.7|6781.7|6786.7|6780.7|6787.7|6781.7|6786.7|6780.7|5
1687197600000|2023-06-19 18:00:00|||||||||1
1687198200000|2023-06-19 18:10:00|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|1
1687198500000|2023-06-19 18:15:00|6786.7|6780.7|6787.7|6781.7|6787.7|6781.7|6786.7|6780.7|1
1687198800000|2023-06-19 18:20:00|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|2
1687199400000|2023-06-19 18:30:00|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|1
1687199700000|2023-06-19 18:35:00|||||||||1
1687200000000|2023-06-19 18:40:00|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|3
1687200300000|2023-06-19 18:45:00|||||||||5
1687200600000|2023-06-19 18:50:00|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|6784.7|6778.7|17
1687200900000|2023-06-19 18:55:00|6783.7|6777.7|6791.3|6773.3|6791.3|6781.7|6783.7|6773.3|17
1687201200000|2023-06-19 19:00:00|6791.2|6773.2|6791.2|6773.2|6791.2|6773.2|6791.2|6773.2|0
1687201500000|2023-06-19 19:05:00|6791.3|6773.3|6791.7|6773.7|6792.2|6774.2|6791.2|6773.2|0
1687201800000|2023-06-19 19:10:00|6791.6|6773.6|6792.2|6774.2|6792.2|6774.2|6791.2|6773.2|0
1687202100000|2023-06-19 19:15:00|6792.1|6774.1|6792.2|6774.2|6792.2|6774.2|6791.7|6773.7|0
1687203000000|2023-06-19 19:30:00|6792.1|6774.1|6791.2|6773.2|6792.1|6774.1|6791.2|6773.2|0
1687203300000|2023-06-19 19:35:00|6791.3|6773.3|6791.7|6773.7|6792.2|6774.2|6791.3|6773.3|0
1687203600000|2023-06-19 19:40:00|6791.6|6773.6|6792.2|6774.2|6792.2|6774.2|6791.2|6773.2|0
1687203900000|2023-06-19 19:45:00|6792.1|6774.1|6791.2|6773.2|6792.1|6774.1|6791.2|6773.2|0
1687204500000|2023-06-19 19:55:00|6791.3|6773.3|6792.2|6774.2|6792.2|6774.2|6791.3|6773.3|0
1687205400000|2023-06-19 20:10:00|6793.1|6775.1|6793.2|6775.2|6793.2|6775.2|6793.1|6775.1|0
1687206000000|2023-06-19 20:20:00|6791.4|6773.4|6793.2|6775.2|6793.2|6775.2|6791.2|6773.2|0
1687208100000|2023-06-19 20:55:00|6792.5|6774.5|6792.4|6774.4|6792.5|6774.5|6792.4|6774.4|0
1687212000000|2023-06-19 22:00:00|6792.9|6774.9|6793.1|6775.1|6794.8|6776.8|6792.3|6774.3|0
1687212300000|2023-06-19 22:05:00|6793.2|6775.2|6790.9|6772.9|6793.2|6775.2|6790.5|6772.5|0
1687212600000|2023-06-19 22:10:00|6791|6773|6790.5|6772.5|6791.3|6773.3|6790.5|6772.5|0
1687212900000|2023-06-19 22:15:00|6790.8|6772.8|6791.3|6773.3|6791.3|6773.3|6790.5|6772.5|0
1687213200000|2023-06-19 22:20:00|6791.2|6773.2|6790.5|6772.5|6791.2|6773.2|6789.9|6771.9|0
1687213500000|2023-06-19 22:25:00|6790.4|6772.4|6789.8|6771.8|6790.5|6772.5|6789.5|6771.5|0
1687213800000|2023-06-19 22:30:00|6789.9|6771.9|6790.5|6772.5|6790.5|6772.5|6789.9|6771.9|0
1687214100000|2023-06-19 22:35:00|6790.8|6772.8|6790|6772|6790.8|6772.8|6790|6772|0
1687214400000|2023-06-19 22:40:00|6789.9|6771.9|6790|6772|6790|6772|6789.8|6771.8|0
1687214700000|2023-06-19 22:45:00|6789.8|6771.8|6789.8|6771.8|6789.8|6771.8|6789.3|6771.3|0
1687215000000|2023-06-19 22:50:00|6789.9|6771.9|6789.8|6771.8|6790|6772|6789.8|6771.8|0
1687215300000|2023-06-19 22:55:00|6789.7|6771.7|6789.8|6771.8|6789.8|6771.8|6789.3|6771.3|0
1687215600000|2023-06-19 23:00:00|6789.9|6771.9|6790|6772|6790.5|6772.5|6789.8|6771.8|0
1687215900000|2023-06-19 23:05:00|6789.9|6771.9|6790|6772|6790.2|6772.2|6789.8|6771.8|0
1687216200000|2023-06-19 23:10:00|6789.9|6771.9|6789|6771|6789.9|6771.9|6788.5|6770.5|0
1687216500000|2023-06-19 23:15:00|6788.9|6770.9|6789.8|6771.8|6789.8|6771.8|6788.8|6770.8|0
1687216800000|2023-06-19 23:20:00|6789.7|6771.7|6790.5|6772.5|6790.5|6772.5|6789.5|6771.5|0
1687217100000|2023-06-19 23:25:00|6790.4|6772.4|6789.1|6771.1|6790.5|6772.5|6789|6771|0
1687217400000|2023-06-19 23:30:00|6789|6771|6790.7|6772.7|6790.8|6772.8|6788.8|6770.8|0
1687217700000|2023-06-19 23:35:00|6790.8|6772.8|6791|6773|6791.8|6773.8|6790.7|6772.7|0
1687218000000|2023-06-19 23:40:00|6790.8|6772.8|6790.3|6772.3|6790.9|6772.9|6790.3|6772.3|0
1687218300000|2023-06-19 23:45:00|6789.8|6771.8|6789.5|6771.5|6789.9|6771.9|6789.3|6771.3|0
1687218600000|2023-06-19 23:50:00|6789.6|6771.6|6790.4|6772.4|6790.8|6772.8|6789.5|6771.5|0
1687218900000|2023-06-19 23:55:00|6790.5|6772.5|6790.5|6772.5|6790.9|6772.9|6790|6772|0
1687219200000|2023-06-20 00:00:00|6790.3|6772.3|6792|6774|6792.3|6774.3|6790.3|6772.3|0
1687219500000|2023-06-20 00:05:00|6791.9|6773.9|6791.8|6773.8|6792|6774|6791.3|6773.3|0
1687219800000|2023-06-20 00:10:00|6792|6774|6790|6772|6792|6774|6789.5|6771.5|0
1687220100000|2023-06-20 00:15:00|6789.8|6771.8|6790.2|6772.2|6790.2|6772.2|6788.6|6770.6|0
1687220400000|2023-06-20 00:20:00|6790|6772|6789.9|6771.9|6790.2|6772.2|6789.6|6771.6|0
1687220700000|2023-06-20 00:25:00|6789.7|6771.7|6790.2|6772.2|6790.4|6772.4|6789.5|6771.5|0
1687221000000|2023-06-20 00:30:00|6790.3|6772.3|6790.4|6772.4|6790.6|6772.6|6790.2|6772.2|0
1687221300000|2023-06-20 00:35:00|6790.5|6772.5|6789.9|6771.9|6790.6|6772.6|6789.7|6771.7|0
1687221600000|2023-06-20 00:40:00|6790|6772|6790.2|6772.2|6790.2|6772.2|6789.9|6771.9|0
1687221900000|2023-06-20 00:45:00|6790|6772|6790.6|6772.6|6790.6|6772.6|6789.9|6771.9|0
1687222200000|2023-06-20 00:50:00|6790.5|6772.5|6790.2|6772.2|6790.5|6772.5|6789.8|6771.8|0
1687222500000|2023-06-20 00:55:00|6790.4|6772.4|6790.3|6772.3|6791.1|6773.1|6790.1|6772.1|0
1687222800000|2023-06-20 01:00:00|6790.1|6772.1|6790.3|6772.3|6790.5|6772.5|6789.8|6771.8|0
1687223100000|2023-06-20 01:05:00|6790.4|6772.4|6790.5|6772.5|6790.8|6772.8|6790.3|6772.3|0
1687223400000|2023-06-20 01:10:00|6790.6|6772.6|6790.1|6772.1|6790.6|6772.6|6789.8|6771.8|0
1687223700000|2023-06-20 01:15:00|6790.5|6772.5|6767.7|6761.7|6790.7|6783.7|6756.7|6750.7|2815
1687224000000|2023-06-20 01:20:00|6768.7|6762.7|6759.7|6753.7|6768.7|6762.7|6751.7|6745.7|1201
1687224300000|2023-06-20 01:25:00|6758.7|6752.7|6758.7|6752.7|6761.7|6755.7|6754.7|6748.7|890
1687224600000|2023-06-20 01:30:00|6760.7|6754.7|6758.7|6752.7|6764.7|6758.7|6747.7|6741.7|2852
1687224900000|2023-06-20 01:35:00|6759.7|6753.7|6738.7|6732.7|6766.7|6760.7|6736.7|6730.7|1810
1687225200000|2023-06-20 01:40:00|6737.7|6731.7|6712.7|6706.7|6737.7|6731.7|6710.7|6704.7|2589
1687225500000|2023-06-20 01:45:00|6711.7|6705.7|6709.7|6703.7|6714.7|6708.7|6698.7|6692.7|2439
1687225800000|2023-06-20 01:50:00|6710.7|6704.7|6692.7|6686.7|6717.7|6711.7|6691.7|6685.7|1683
1687226100000|2023-06-20 01:55:00|6691.7|6685.7|6692.7|6686.7|6696.7|6690.7|6683.7|6677.7|1540
1687226400000|2023-06-20 02:00:00|6691.7|6685.7|6696.7|6690.7|6703.7|6697.7|6689.7|6683.7|1462
1687226700000|2023-06-20 02:05:00|6695.7|6689.7|6687.7|6681.7|6700.7|6694.7|6684.7|6678.7|1057
1687227000000|2023-06-20 02:10:00|6685.7|6679.7|6686.7|6680.7|6690.7|6684.7|6679.7|6673.7|3216
1687227300000|2023-06-20 02:15:00|6685.7|6679.7|6687.7|6681.7|6694.7|6688.7|6683.7|6677.7|1169
1687227600000|2023-06-20 02:20:00|6685.7|6679.7|6678.7|6672.7|6686.7|6680.7|6675.7|6669.7|722
1687227900000|2023-06-20 02:25:00|6679.7|6673.7|6672.7|6666.7|6679.7|6673.7|6668.7|6662.7|3510
1687228200000|2023-06-20 02:30:00|6671.7|6665.7|6666.7|6660.7|6679.7|6673.7|6666.7|6660.7|1315
1687228500000|2023-06-20 02:35:00|6668.7|6662.7|6661.7|6655.7|6669.7|6663.7|6657.7|6651.7|1680
1687228800000|2023-06-20 02:40:00|6660.7|6654.7|6663.7|6657.7|6666.7|6660.7|6654.7|6648.7|1781
1687229100000|2023-06-20 02:45:00|6664.7|6658.7|6678.7|6672.7|6679.7|6673.7|6660.7|6654.7|1543
1687229400000|2023-06-20 02:50:00|6679.7|6673.7|6671.6|6665.6|6679.7|6673.7|6669.7|6663.7|868
1687229700000|2023-06-20 02:55:00|6670.6|6664.6|6676.6|6670.6|6678.6|6672.6|6667.6|6661.6|714
1687230000000|2023-06-20 03:00:00|6675.6|6669.6|6667.6|6661.6|6675.6|6669.6|6665.6|6659.6|475
1687230300000|2023-06-20 03:05:00|6666.6|6660.6|6671.6|6665.6|6672.6|6666.6|6664.6|6658.6|447
1687230600000|2023-06-20 03:10:00|6672.6|6666.6|6664.6|6658.6|6674.6|6668.6|6664.6|6658.6|1533
1687230900000|2023-06-20 03:15:00|6665.6|6659.6|6663.6|6657.6|6666.6|6660.6|6661.6|6655.6|398
1687231200000|2023-06-20 03:20:00|6664.6|6658.6|6657.6|6651.6|6666.6|6660.6|6656.6|6650.6|760
1687231500000|2023-06-20 03:25:00|6656.6|6650.6|6645.6|6639.6|6657.6|6651.6|6645.6|6639.6|1524
1687231800000|2023-06-20 03:30:00|6646.6|6640.6|6657.6|6651.6|6658.6|6652.6|6646.6|6640.6|828
1687232100000|2023-06-20 03:35:00|6656.6|6650.6|6655.6|6649.6|6657.6|6651.6|6654.6|6648.6|1075
1687232400000|2023-06-20 03:40:00|6654.6|6648.6|6663.6|6657.6|6664.6|6658.6|6653.6|6647.6|740
1687232700000|2023-06-20 03:45:00|6662.6|6656.6|6658.6|6652.6|6663.6|6657.6|6658.6|6652.6|500
1687233000000|2023-06-20 03:50:00|6659.6|6653.6|6654.6|6648.6|6662.6|6656.6|6653.6|6647.6|823
1687233300000|2023-06-20 03:55:00|6655.6|6649.6|6657.6|6651.6|6657.6|6651.6|6653.6|6647.6|429
1687233600000|2023-06-20 04:00:00|6660.6|6642.6|6657.9|6639.9|6660.8|6642.8|6657.7|6639.7|3
1687233900000|2023-06-20 04:05:00|6658|6640|6658.5|6640.5|6658.5|6640.5|6657.7|6639.7|0
1687234200000|2023-06-20 04:10:00|6658.3|6640.3|6657.8|6639.8|6658.3|6640.3|6657.5|6639.5|0
1687234500000|2023-06-20 04:15:00|6657.7|6639.7|6657.5|6639.5|6657.7|6639.7|6657.3|6639.3|0
1687234800000|2023-06-20 04:20:00|6657.6|6639.6|6657.9|6639.9|6658.3|6640.3|6657.6|6639.6|0
1687235100000|2023-06-20 04:25:00|6657.6|6639.6|6652.7|6634.7|6657.9|6639.9|6652.4|6634.4|0
1687235400000|2023-06-20 04:30:00|6652.8|6634.8|6653.7|6635.7|6653.8|6635.8|6652.7|6634.7|0
1687235700000|2023-06-20 04:35:00|6653.8|6635.8|6653.6|6635.6|6653.9|6635.9|6653.3|6635.3|0
1687236000000|2023-06-20 04:40:00|6653.4|6635.4|6654.5|6636.5|6654.5|6636.5|6653.1|6635.1|0
1687236300000|2023-06-20 04:45:00|6654.3|6636.3|6654.3|6636.3|6654.5|6636.5|6653.7|6635.7|0
1687236600000|2023-06-20 04:50:00|6654.4|6636.4|6655.2|6637.2|6655.2|6637.2|6654.3|6636.3|0
1687236900000|2023-06-20 04:55:00|6655.1|6637.1|6653.5|6635.5|6655.2|6637.2|6653.3|6635.3|38
1687237200000|2023-06-20 05:00:00|6653.3|6635.3|6661.6|6655.6|6668.6|6662.6|6649.6|6635.3|1435
1687237500000|2023-06-20 05:05:00|6662.6|6656.6|6668.6|6662.6|6677.6|6671.6|6662.6|6656.6|1302
1687237800000|2023-06-20 05:10:00|6669.6|6663.6|6665.6|6659.6|6669.6|6663.6|6662.6|6656.6|1246
1687238100000|2023-06-20 05:15:00|6664.6|6658.6|6651.6|6645.6|6665.6|6659.6|6651.6|6645.6|690
1687238400000|2023-06-20 05:20:00|6652.6|6646.6|6649.6|6643.6|6652.6|6646.6|6641.6|6635.6|1491
1687238700000|2023-06-20 05:25:00|6650.6|6644.6|6652.6|6646.6|6652.6|6646.6|6646.6|6640.6|1155
1687239000000|2023-06-20 05:30:00|6651.6|6645.6|6657.6|6651.6|6658.6|6652.6|6648.6|6642.6|803
1687239300000|2023-06-20 05:35:00|6656.6|6650.6|6658.6|6652.6|6663.6|6657.6|6656.6|6650.6|804
1687239600000|2023-06-20 05:40:00|6659.6|6653.6|6658.6|6652.6|6662.6|6656.6|6652.6|6646.6|778
1687239900000|2023-06-20 05:45:00|6659.6|6653.6|6655.6|6649.6|6661.6|6655.6|6650.6|6644.6|673
1687240200000|2023-06-20 05:50:00|6654.6|6648.6|6649.6|6643.6|6655.6|6649.6|6649.6|6643.6|916
1687240500000|2023-06-20 05:55:00|6650.6|6644.6|6655.6|6649.6|6657.6|6651.6|6646.6|6640.6|1124
1687240800000|2023-06-20 06:00:00|6656.6|6650.6|6642.6|6636.6|6656.6|6650.6|6641.6|6635.6|831
1687241100000|2023-06-20 06:05:00|6641.6|6635.6|6637.6|6631.6|6647.6|6641.6|6635.6|6629.6|1003
1687241400000|2023-06-20 06:10:00|6638.6|6632.6|6632.6|6626.6|6638.6|6632.6|6625.6|6619.6|1845
1687241700000|2023-06-20 06:15:00|6631.6|6625.6|6643.6|6637.6|6648.6|6642.6|6630.6|6624.6|1703
1687242000000|2023-06-20 06:20:00|6642.6|6636.6|6652.6|6646.6|6652.6|6646.6|6640.6|6634.6|1082
1687242300000|2023-06-20 06:25:00|6653.6|6647.6|6655.6|6649.6|6655.6|6649.6|6645.6|6639.6|1049
1687242600000|2023-06-20 06:30:00|6654.6|6648.6|6657.6|6651.6|6658.6|6652.6|6648.6|6642.6|1854
1687242900000|2023-06-20 06:35:00|6658.6|6652.6|6669.6|6663.6|6669.6|6663.6|6656.6|6650.6|992
1687243200000|2023-06-20 06:40:00|6670.6|6664.6|6664.6|6658.6|6670.6|6664.6|6663.6|6657.6|1310
1687243500000|2023-06-20 06:45:00|6665.6|6659.6|6664.6|6658.6|6668.6|6662.6|6658.6|6652.6|1255
1687243800000|2023-06-20 06:50:00|6665.6|6659.6|6666.6|6660.6|6670.6|6664.6|6663.6|6657.6|1065
1687244100000|2023-06-20 06:55:00|6667.6|6661.6|6663.6|6657.6|6667.6|6661.6|6660.6|6654.6|883
1687244400000|2023-06-20 07:00:00|6662.6|6656.6|6667.6|6661.6|6671.6|6665.6|6658.6|6652.6|1532
1687244700000|2023-06-20 07:05:00|6668.6|6662.6|6672.6|6666.6|6673.6|6667.6|6664.6|6658.6|671
1687245000000|2023-06-20 07:10:00|6673.6|6667.6|6674.6|6668.6|6679.6|6673.6|6671.6|6665.6|1883
1687245300000|2023-06-20 07:15:00|6673.6|6667.6|6663.6|6657.6|6675.6|6669.6|6661.6|6655.6|1107
1687245600000|2023-06-20 07:20:00|6664.6|6658.6|6666.6|6660.6|6669.6|6663.6|6664.6|6658.6|701
1687245900000|2023-06-20 07:25:00|6667.6|6661.6|6665.6|6659.6|6667.6|6661.6|6661.6|6655.6|848
1687246200000|2023-06-20 07:30:00|6666.6|6660.6|6664.6|6658.6|6667.6|6661.6|6660.6|6654.6|1135
1687246500000|2023-06-20 07:35:00|6665.6|6659.6|6672.6|6666.6|6673.6|6667.6|6665.6|6659.6|975
1687246800000|2023-06-20 07:40:00|6673.6|6667.6|6668.6|6662.6|6673.6|6667.6|6665.6|6659.6|736
1687247100000|2023-06-20 07:45:00|6667.6|6661.6|6675.6|6669.6|6675.6|6669.6|6667.6|6661.6|911
1687247400000|2023-06-20 07:50:00|6676.6|6670.6|6664.6|6658.6|6676.6|6670.6|6664.6|6658.6|1637
1687247700000|2023-06-20 07:55:00|6665.6|6659.6|6668.6|6662.6|6668.6|6662.6|6662.6|6656.6|1706
1687248000000|2023-06-20 08:00:00|6660.3|6654.3|6663.3|6657.3|6669.3|6663.3|6660.3|6654.3|2266
1687248300000|2023-06-20 08:05:00|6662.3|6656.3|6658.3|6652.3|6663.3|6657.3|6652.3|6646.3|3098
1687248600000|2023-06-20 08:10:00|6657.3|6651.3|6651.3|6645.3|6660.3|6654.3|6649.3|6643.3|1409
1687248900000|2023-06-20 08:15:00|6652.3|6646.3|6650.3|6644.3|6653.3|6647.3|6645.3|6639.3|1247
1687249200000|2023-06-20 08:20:00|6649.3|6643.3|6647.3|6641.3|6651.3|6645.3|6647.3|6641.3|1392
1687249500000|2023-06-20 08:25:00|6648.3|6642.3|6644.3|6638.3|6651.3|6645.3|6642.3|6636.3|1142
1687249800000|2023-06-20 08:30:00|6648.9|6630.9|6644.9|6626.9|6649.4|6631.4|6644.9|6626.9|0
1687250100000|2023-06-20 08:35:00|6644.3|6626.3|6644.9|6626.9|6644.9|6626.9|6642.5|6624.5|0
1687250400000|2023-06-20 08:40:00|6644.7|6626.7|6645.6|6627.6|6647|6629|6644.7|6626.7|0
1687250700000|2023-06-20 08:45:00|6645.5|6627.5|6643.3|6625.3|6645.8|6627.8|6643.3|6625.3|0
1687251000000|2023-06-20 08:50:00|6643.1|6625.1|6640.9|6622.9|6643.5|6625.5|6640.4|6622.4|0
1687251300000|2023-06-20 08:55:00|6641|6623|6641.8|6623.8|6642.5|6624.5|6640.5|6622.5|0
1687251600000|2023-06-20 09:00:00|6641.7|6623.7|6641.7|6623.7|6642.5|6624.5|6641.1|6623.1|0
1687251900000|2023-06-20 09:05:00|6641.5|6623.5|6634.7|6616.7|6642.3|6624.3|6633.9|6615.9|0
1687252200000|2023-06-20 09:10:00|6634.6|6616.6|6635.6|6617.6|6635.6|6617.6|6634.3|6616.3|0
1687252500000|2023-06-20 09:15:00|6642.3|6636.3|6641.3|6635.3|6642.3|6636.3|6636.3|6630.3|452
1687252800000|2023-06-20 09:20:00|6640.3|6634.3|6642.3|6636.3|6642.3|6636.3|6640.3|6634.3|153
1687253100000|2023-06-20 09:25:00|6643.3|6637.3|6640.3|6634.3|6644.3|6638.3|6639.3|6633.3|324
1687253400000|2023-06-20 09:30:00|6641.3|6635.3|6640.3|6634.3|6641.3|6635.3|6638.3|6632.3|203
1687253700000|2023-06-20 09:35:00|6639.3|6633.3|6642.3|6636.3|6643.3|6637.3|6639.3|6633.3|91
1687254000000|2023-06-20 09:40:00|6641.3|6635.3|6641.3|6635.3|6644.3|6638.3|6640.3|6634.3|58
1687254300000|2023-06-20 09:45:00|6640.3|6634.3|6644.3|6638.3|6645.3|6639.3|6640.3|6634.3|125
1687254600000|2023-06-20 09:50:00|6643.3|6637.3|6644.3|6638.3|6644.3|6638.3|6642.3|6636.3|21
1687254900000|2023-06-20 09:55:00|6643.3|6637.3|6640.3|6634.3|6643.3|6637.3|6640.3|6634.3|19
1687255200000|2023-06-20 10:00:00|6639.8|6633.8|6636.8|6630.8|6639.8|6633.8|6633.8|6627.8|265
1687255500000|2023-06-20 10:05:00|6635.8|6629.8|6641.3|6635.3|6641.3|6635.3|6635.8|6629.8|62
1687255800000|2023-06-20 10:10:00|6641.8|6635.8|6640.8|6634.8|6643.8|6637.8|6640.8|6634.8|21
1687256100000|2023-06-20 10:15:00|6641.3|6635.3|6641.3|6635.3|6642.3|6636.3|6639.3|6633.3|45
1687256400000|2023-06-20 10:20:00|6640.8|6634.8|6641.8|6635.8|6641.8|6635.8|6639.8|6633.8|17
1687256700000|2023-06-20 10:25:00|6641.3|6635.3|6641.8|6635.8|6642.8|6636.8|6640.8|6634.8|23
1687257000000|2023-06-20 10:30:00|6642.3|6636.3|6641.8|6635.8|6642.8|6636.8|6640.3|6634.3|72
1687257300000|2023-06-20 10:35:00|6642.3|6636.3|6641.8|6635.8|6642.3|6636.3|6639.3|6633.3|34
1687257600000|2023-06-20 10:40:00|6642.3|6636.3|6640.8|6634.8|6643.3|6637.3|6640.8|6634.8|18
1687257900000|2023-06-20 10:45:00|6641.3|6635.3|6640.3|6634.3|6641.8|6635.8|6638.8|6632.8|27
1687258200000|2023-06-20 10:50:00|6639.8|6633.8|6640.8|6634.8|6641.3|6635.3|6639.8|6633.8|3
1687258500000|2023-06-20 10:55:00|6640.3|6634.3|6640.8|6634.8|6641.3|6635.3|6639.8|6633.8|6
1687258800000|2023-06-20 11:00:00|6641.8|6635.8|6642.8|6636.8|6642.8|6636.8|6639.8|6633.8|29
1687259100000|2023-06-20 11:05:00|6642.3|6636.3|6642.3|6636.3|6642.8|6636.8|6640.8|6634.8|34
1687259400000|2023-06-20 11:10:00|6641.8|6635.8|6640.8|6634.8|6642.8|6636.8|6640.8|6634.8|51
1687259700000|2023-06-20 11:15:00|6639.8|6633.8|6641.8|6635.8|6643.3|6637.3|6639.8|6633.8|54
1687260000000|2023-06-20 11:20:00|6642.3|6636.3|6642.8|6636.8|6643.8|6637.8|6641.8|6635.8|50
1687260300000|2023-06-20 11:25:00|6642.3|6636.3|6643.8|6637.8|6643.8|6637.8|6641.8|6635.8|30
1687260600000|2023-06-20 11:30:00|6643.3|6637.3|6640.3|6634.3|6643.8|6637.8|6639.8|6633.8|31
1687260900000|2023-06-20 11:35:00|6639.8|6633.8|6642.3|6636.3|6643.8|6637.8|6638.8|6632.8|40
1687261200000|2023-06-20 11:40:00|6641.8|6635.8|6641.3|6635.3|6642.8|6636.8|6640.8|6634.8|22
1687261500000|2023-06-20 11:45:00|6640.8|6634.8|6639.3|6633.3|6641.8|6635.8|6638.8|6632.8|18
1687261800000|2023-06-20 11:50:00|6639.8|6633.8|6639.3|6633.3|6641.3|6635.3|6638.8|6632.8|41
1687262100000|2023-06-20 11:55:00|6639.8|6633.8|6638.3|6632.3|6640.8|6634.8|6636.8|6630.8|53
1687262400000|2023-06-20 12:00:00|6637.8|6631.8|6632.3|6626.3|6638.8|6632.8|6630.8|6624.8|115
1687262700000|2023-06-20 12:05:00|6631.8|6625.8|6635.3|6629.3|6636.3|6630.3|6630.8|6624.8|52
1687263000000|2023-06-20 12:10:00|6634.8|6628.8|6635.3|6629.3|6636.8|6630.8|6631.8|6625.8|94
1687263300000|2023-06-20 12:15:00|6635.8|6629.8|6635.8|6629.8|6637.8|6631.8|6634.8|6628.8|36
1687263600000|2023-06-20 12:20:00|6635.3|6629.3|6637.8|6631.8|6639.8|6633.8|6635.3|6629.3|91
1687263900000|2023-06-20 12:25:00|6637.3|6631.3|6637.3|6631.3|6637.8|6631.8|6634.8|6628.8|118
1687264200000|2023-06-20 12:30:00|6636.8|6630.8|6634.8|6628.8|6637.8|6631.8|6632.3|6626.3|212
1687264500000|2023-06-20 12:35:00|6634.3|6628.3|6633.3|6627.3|6635.8|6629.8|6632.8|6626.8|12
1687264800000|2023-06-20 12:40:00|6632.8|6626.8|6637.8|6631.8|6637.8|6631.8|6632.8|6626.8|192
1687265100000|2023-06-20 12:45:00|6637.3|6631.3|6634.8|6628.8|6637.3|6631.3|6633.8|6627.8|24
1687265400000|2023-06-20 12:50:00|6634.3|6628.3|6634.8|6628.8|6634.8|6628.8|6632.3|6626.3|42
1687265700000|2023-06-20 12:55:00|6635.3|6629.3|6640.3|6634.3|6640.3|6634.3|6634.8|6628.8|51
1687266000000|2023-06-20 13:00:00|6640.8|6634.8|6637.3|6631.3|6641.3|6635.3|6635.3|6629.3|145
1687266300000|2023-06-20 13:05:00|6636.8|6630.8|6635.3|6629.3|6638.3|6632.3|6633.8|6627.8|158
1687266600000|2023-06-20 13:10:00|6635.8|6629.8|6635.8|6629.8|6637.8|6631.8|6634.8|6628.8|118
1687266900000|2023-06-20 13:15:00|6635.3|6629.3|6632.3|6626.3|6635.8|6629.8|6631.3|6625.3|57
1687267200000|2023-06-20 13:20:00|6632.8|6626.8|6631.8|6625.8|6633.3|6627.3|6630.3|6624.3|14
1687267500000|2023-06-20 13:25:00|6631.3|6625.3|6635.8|6629.8|6638.8|6632.8|6630.3|6624.3|126
1687267800000|2023-06-20 13:30:00|6634.8|6628.8|6644.3|6638.3|6649.8|6643.8|6626.3|6620.3|1237
1687268100000|2023-06-20 13:35:00|6644.8|6638.8|6620.3|6614.3|6651.8|6645.8|6617.8|6611.8|649
1687268400000|2023-06-20 13:40:00|6620.8|6614.8|6612.8|6606.8|6621.8|6615.8|6600.8|6594.8|1226
1687268700000|2023-06-20 13:45:00|6612.3|6606.3|6612.8|6606.8|6612.8|6606.8|6600.8|6594.8|699
1687269000000|2023-06-20 13:50:00|6613.3|6607.3|6606.3|6600.3|6613.8|6607.8|6600.8|6594.8|429
1687269300000|2023-06-20 13:55:00|6605.8|6599.8|6592.3|6586.3|6607.3|6601.3|6588.3|6582.3|713
1687269600000|2023-06-20 14:00:00|6592.8|6586.8|6587.8|6581.8|6594.3|6588.3|6580.8|6574.8|502
1687269900000|2023-06-20 14:05:00|6588.3|6582.3|6579.3|6573.3|6588.3|6582.3|6575.8|6569.8|484
1687270200000|2023-06-20 14:10:00|6578.8|6572.8|6586.8|6580.8|6590.8|6584.8|6577.8|6571.8|347
1687270500000|2023-06-20 14:15:00|6587.8|6581.8|6573.8|6567.8|6588.3|6582.3|6572.8|6566.8|348
1687270800000|2023-06-20 14:20:00|6574.3|6568.3|6567.3|6561.3|6575.8|6569.8|6565.8|6559.8|482
1687271100000|2023-06-20 14:25:00|6567.8|6561.8|6559.3|6553.3|6570.3|6564.3|6557.3|6551.3|324
1687271400000|2023-06-20 14:30:00|6558.8|6552.8|6567.3|6561.3|6572.8|6566.8|6553.3|6547.3|893
1687271700000|2023-06-20 14:35:00|6567.8|6561.8|6563.8|6557.8|6572.3|6566.3|6562.3|6556.3|297
1687272000000|2023-06-20 14:40:00|6563.3|6557.3|6568.3|6562.3|6573.8|6567.8|6563.3|6557.3|360
1687272300000|2023-06-20 14:45:00|6568.8|6562.8|6559.8|6553.8|6572.3|6566.3|6556.8|6550.8|241
1687272600000|2023-06-20 14:50:00|6559.3|6553.3|6561.8|6555.8|6563.3|6557.3|6550.8|6544.8|409
1687272900000|2023-06-20 14:55:00|6561.3|6555.3|6564.8|6558.8|6566.8|6560.8|6556.3|6550.3|355
1687273200000|2023-06-20 15:00:00|6564.3|6558.3|6571.3|6565.3|6572.8|6566.8|6563.8|6557.8|331
1687273500000|2023-06-20 15:05:00|6573.3|6567.3|6563.8|6557.8|6573.8|6567.8|6562.8|6556.8|267
1687273800000|2023-06-20 15:10:00|6563.3|6557.3|6558.3|6552.3|6563.8|6557.8|6557.8|6551.8|164
1687274100000|2023-06-20 15:15:00|6558.8|6552.8|6560.8|6554.8|6561.8|6555.8|6555.8|6549.8|148
1687274400000|2023-06-20 15:20:00|6560.3|6554.3|6548.8|6542.8|6561.8|6555.8|6548.8|6542.8|295
1687274700000|2023-06-20 15:25:00|6549.3|6543.3|6550.8|6544.8|6552.3|6546.3|6546.3|6540.3|461
1687275000000|2023-06-20 15:30:00|6551.3|6545.3|6552.3|6546.3|6555.8|6549.8|6549.8|6543.8|336
1687275300000|2023-06-20 15:35:00|6551.8|6545.8|6551.8|6545.8|6553.8|6547.8|6550.8|6544.8|300
1687275600000|2023-06-20 15:40:00|6551.3|6545.3|6544.8|6538.8|6551.8|6545.8|6544.3|6538.3|135
1687275900000|2023-06-20 15:45:00|6544.3|6538.3|6541.3|6535.3|6547.3|6541.3|6541.3|6535.3|229
1687276200000|2023-06-20 15:50:00|6540.8|6534.8|6541.8|6535.8|6542.8|6536.8|6539.8|6533.8|128
1687276500000|2023-06-20 15:55:00|6542.3|6536.3|6542.3|6536.3|6545.8|6539.8|6541.8|6535.8|89
1687276800000|2023-06-20 16:00:00|6543.3|6537.3|6533.3|6527.3|6543.3|6537.3|6533.3|6527.3|184
1687277100000|2023-06-20 16:05:00|6534.3|6528.3|6535.3|6529.3|6540.3|6534.3|6533.3|6527.3|193
1687277400000|2023-06-20 16:10:00|6536.3|6530.3|6535.3|6529.3|6542.3|6536.3|6532.3|6526.3|106
1687277700000|2023-06-20 16:15:00|6536.3|6530.3|6542.3|6536.3|6544.3|6538.3|6535.3|6529.3|242
1687278000000|2023-06-20 16:20:00|6541.3|6535.3|6543.3|6537.3|6544.3|6538.3|6540.3|6534.3|130
1687278300000|2023-06-20 16:25:00|6544.3|6538.3|6549.3|6543.3|6550.3|6544.3|6541.3|6535.3|243
1687278600000|2023-06-20 16:30:00|6551.3|6545.3|6550.3|6544.3|6551.3|6545.3|6545.3|6539.3|70
1687278900000|2023-06-20 16:35:00|6551.3|6545.3|6549.3|6543.3|6552.3|6546.3|6546.3|6540.3|56
1687279200000|2023-06-20 16:40:00|6550.3|6544.3|6550.3|6544.3|6551.3|6545.3|6548.3|6542.3|54
1687279500000|2023-06-20 16:45:00|6549.3|6543.3|6548.3|6542.3|6549.3|6543.3|6547.3|6541.3|67
1687279800000|2023-06-20 16:50:00|6547.3|6541.3|6548.3|6542.3|6551.3|6545.3|6547.3|6541.3|55
1687280100000|2023-06-20 16:55:00|6547.3|6541.3|6551.3|6545.3|6553.3|6547.3|6547.3|6541.3|141
1687280400000|2023-06-20 17:00:00|6552.3|6546.3|6549.3|6543.3|6553.3|6547.3|6547.3|6541.3|142
1687280700000|2023-06-20 17:05:00|6548.3|6542.3|6547.3|6541.3|6548.3|6542.3|6544.3|6538.3|77
1687281000000|2023-06-20 17:10:00|6546.3|6540.3|6548.3|6542.3|6548.3|6542.3|6545.3|6539.3|80
1687281300000|2023-06-20 17:15:00|6549.3|6543.3|6556.3|6550.3|6557.3|6551.3|6549.3|6543.3|119
1687281600000|2023-06-20 17:20:00|6557.3|6551.3|6560.3|6554.3|6561.3|6555.3|6557.3|6551.3|150
1687281900000|2023-06-20 17:25:00|6561.3|6555.3|6553.3|6547.3|6561.3|6555.3|6553.3|6547.3|63
1687282200000|2023-06-20 17:30:00|6554.3|6548.3|6557.3|6551.3|6557.3|6551.3|6553.3|6547.3|97
1687282500000|2023-06-20 17:35:00|6555.3|6549.3|6552.3|6546.3|6555.3|6549.3|6552.3|6546.3|55
1687282800000|2023-06-20 17:40:00|6553.3|6547.3|6553.3|6547.3|6555.3|6549.3|6552.3|6546.3|77
1687283100000|2023-06-20 17:45:00|6554.3|6548.3|6556.3|6550.3|6557.3|6551.3|6552.3|6546.3|95
1687283400000|2023-06-20 17:50:00|6555.3|6549.3|6550.3|6544.3|6555.3|6549.3|6550.3|6544.3|172
1687283700000|2023-06-20 17:55:00|6551.3|6545.3|6554.3|6548.3|6555.3|6549.3|6550.3|6544.3|125
1687284000000|2023-06-20 18:00:00|6553.3|6547.3|6547.3|6541.3|6554.3|6548.3|6547.3|6541.3|80
1687284300000|2023-06-20 18:05:00|6548.3|6542.3|6548.3|6542.3|6551.3|6545.3|6547.3|6541.3|85
1687284600000|2023-06-20 18:10:00|6547.3|6541.3|6548.3|6542.3|6549.3|6543.3|6545.3|6539.3|81
1687284900000|2023-06-20 18:15:00|6549.3|6543.3|6552.3|6546.3|6552.3|6546.3|6548.3|6542.3|83
1687285200000|2023-06-20 18:20:00|6553.3|6547.3|6550.3|6544.3|6553.3|6547.3|6549.3|6543.3|98
1687285500000|2023-06-20 18:25:00|6551.3|6545.3|6552.3|6546.3|6553.3|6547.3|6550.3|6544.3|62
1687285800000|2023-06-20 18:30:00|6551.3|6545.3|6546.3|6540.3|6551.3|6545.3|6546.3|6540.3|75
1687286100000|2023-06-20 18:35:00|6548.3|6542.3|6546.3|6540.3|6549.3|6543.3|6546.3|6540.3|70
1687286400000|2023-06-20 18:40:00|6545.3|6539.3|6545.3|6539.3|6546.3|6540.3|6542.3|6536.3|121
1687286700000|2023-06-20 18:45:00|6547.3|6541.3|6548.3|6542.3|6549.3|6543.3|6545.3|6539.3|76
1687287000000|2023-06-20 18:50:00|6549.3|6543.3|6547.3|6541.3|6549.3|6543.3|6544.3|6538.3|72
1687287300000|2023-06-20 18:55:00|6548.3|6542.3|6553.2|6535.2|6553.2|6545.3|6545.3|6535.2|203
1687287600000|2023-06-20 19:00:00|6553.3|6535.3|6552.8|6534.8|6553.6|6535.6|6552.6|6534.6|1
1687287900000|2023-06-20 19:05:00|6552.7|6534.7|6550.7|6532.7|6553.1|6535.1|6550.3|6532.3|0
1687288200000|2023-06-20 19:10:00|6550.6|6532.6|6551.6|6533.6|6551.6|6533.6|6549.4|6531.4|0
1687288500000|2023-06-20 19:15:00|6551.5|6533.5|6549.2|6531.2|6551.5|6533.5|6549|6531|0
1687288800000|2023-06-20 19:20:00|6549.3|6531.3|6549.8|6531.8|6550|6532|6547.6|6529.6|0
1687289100000|2023-06-20 19:25:00|6549.7|6531.7|6552.6|6534.6|6552.7|6534.7|6549.7|6531.7|0
1687289400000|2023-06-20 19:30:00|6552.7|6534.7|6551.9|6533.9|6552.9|6534.9|6550.1|6532.1|0
1687289700000|2023-06-20 19:35:00|6551.8|6533.8|6547.9|6529.9|6551.9|6533.9|6547.5|6529.5|0
1687290000000|2023-06-20 19:40:00|6547.8|6529.8|6552.1|6534.1|6552.1|6534.1|6547.8|6529.8|0
1687290300000|2023-06-20 19:45:00|6552|6534|6557.5|6539.5|6557.5|6539.5|6551.9|6533.9|0
1687290600000|2023-06-20 19:50:00|6557.3|6539.3|6551.7|6533.7|6560|6542|6551.5|6533.5|0
1687290900000|2023-06-20 19:55:00|6551.6|6533.6|6548.1|6530.1|6553.4|6535.4|6547.9|6529.9|0
1687291200000|2023-06-20 20:00:00|6547.9|6529.9|6546.9|6528.9|6549|6531|6543.7|6525.7|0
1687291500000|2023-06-20 20:05:00|6546.6|6528.6|6546.2|6528.2|6546.9|6528.9|6545.4|6527.4|0
1687291800000|2023-06-20 20:10:00|6546.4|6528.4|6547.4|6529.4|6548.2|6530.2|6545.7|6527.7|0
1687292100000|2023-06-20 20:15:00|6547|6529|6547.9|6529.9|6548.4|6530.4|6547|6529|0
1687292400000|2023-06-20 20:20:00|6547.7|6529.7|6549.1|6531.1|6549.4|6531.4|6547.7|6529.7|0
1687292700000|2023-06-20 20:25:00|6548.9|6530.9|6549.9|6531.9|6550.1|6532.1|6548.7|6530.7|0
1687293000000|2023-06-20 20:30:00|6550.1|6532.1|6549.2|6531.2|6550.1|6532.1|6549.2|6531.2|0
1687293300000|2023-06-20 20:35:00|6549.3|6531.3|6549.2|6531.2|6549.3|6531.3|6548.9|6530.9|0
1687293600000|2023-06-20 20:40:00|6549|6531|6549.2|6531.2|6549.2|6531.2|6548.9|6530.9|0
1687293900000|2023-06-20 20:45:00|6549|6531|6549.6|6531.6|6549.6|6531.6|6549|6531|0
1687294200000|2023-06-20 20:50:00|6549.5|6531.5|6549.1|6531.1|6550.1|6532.1|6549.1|6531.1|0
1687294500000|2023-06-20 20:55:00|6548.9|6530.9|6548.4|6530.4|6549.1|6531.1|6548.3|6530.3|0
1687294800000|2023-06-20 21:00:00|6548.5|6530.5|6548.9|6530.9|6548.9|6530.9|6548.5|6530.5|0
1687295100000|2023-06-20 21:05:00|6548.8|6530.8|6548.8|6530.8|6548.8|6530.8|6548.7|6530.7|0
1687295400000|2023-06-20 21:10:00|6548.7|6530.7|6548.9|6530.9|6548.9|6530.9|6548.7|6530.7|0
1687295700000|2023-06-20 21:15:00|6549|6531|6549|6531|6549|6531|6549|6531|0
1687296000000|2023-06-20 21:20:00|6548.9|6530.9|6548.5|6530.5|6549|6531|6548.5|6530.5|0
1687296300000|2023-06-20 21:25:00|6548.4|6530.4|6548.9|6530.9|6549|6531|6548.3|6530.3|0
1687296600000|2023-06-20 21:30:00|6549|6531|6549.1|6531.1|6549.1|6531.1|6548.9|6530.9|0
1687296900000|2023-06-20 21:35:00|6548.9|6530.9|6548.3|6530.3|6549|6531|6548.3|6530.3|0
1687297500000|2023-06-20 21:45:00|6548.1|6530.1|6548.3|6530.3|6548.3|6530.3|6548.1|6530.1|0
1687298100000|2023-06-20 21:55:00|6548.2|6530.2|6548.6|6530.6|6548.7|6530.7|6548.2|6530.2|0
1687298400000|2023-06-20 22:00:00|6548.1|6530.1|6550.1|6532.1|6550.1|6532.1|6548|6530|0
1687298700000|2023-06-20 22:05:00|6550|6532|6549.6|6531.6|6550.1|6532.1|6549.5|6531.5|0
1687299000000|2023-06-20 22:10:00|6549.5|6531.5|6548.9|6530.9|6549.9|6531.9|6548.7|6530.7|0
1687299300000|2023-06-20 22:15:00|6548.7|6530.7|6548.4|6530.4|6549.1|6531.1|6548.2|6530.2|0
1687299600000|2023-06-20 22:20:00|6548.6|6530.6|6549.6|6531.6|6549.6|6531.6|6548.6|6530.6|0
1687299900000|2023-06-20 22:25:00|6549.9|6531.9|6550.2|6532.2|6550.4|6532.4|6549.9|6531.9|0
1687300200000|2023-06-20 22:30:00|6550.1|6532.1|6549.1|6531.1|6551.8|6533.8|6549.1|6531.1|0
1687300500000|2023-06-20 22:35:00|6549|6531|6549.9|6531.9|6549.9|6531.9|6548.8|6530.8|0
1687300800000|2023-06-20 22:40:00|6549.8|6531.8|6549.9|6531.9|6550.4|6532.4|6548.7|6530.7|0
1687301100000|2023-06-20 22:45:00|6549.4|6531.4|6549.4|6531.4|6550.1|6532.1|6548.7|6530.7|0
1687301400000|2023-06-20 22:50:00|6549.3|6531.3|6548.9|6530.9|6549.6|6531.6|6548.4|6530.4|0
1687301700000|2023-06-20 22:55:00|6549.1|6531.1|6549.4|6531.4|6549.4|6531.4|6548.9|6530.9|0
1687302000000|2023-06-20 23:00:00|6549.5|6531.5|6549.9|6531.9|6549.9|6531.9|6549.4|6531.4|0
1687302300000|2023-06-20 23:05:00|6549.8|6531.8|6549.9|6531.9|6550.1|6532.1|6549.4|6531.4|0
1687302600000|2023-06-20 23:10:00|6550.1|6532.1|6550.4|6532.4|6550.6|6532.6|6549.6|6531.6|0
1687302900000|2023-06-20 23:15:00|6550.5|6532.5|6551.3|6533.3|6551.3|6533.3|6550.1|6532.1|0
1687303200000|2023-06-20 23:20:00|6551.4|6533.4|6552.3|6534.3|6552.3|6534.3|6551.4|6533.4|0
1687303500000|2023-06-20 23:25:00|6552.2|6534.2|6552.5|6534.5|6552.5|6534.5|6552|6534|0
1687303800000|2023-06-20 23:30:00|6552.8|6534.8|6552.5|6534.5|6552.8|6534.8|6552.5|6534.5|0
1687304100000|2023-06-20 23:35:00|6553.4|6535.4|6554.6|6536.6|6554.6|6536.6|6553.1|6535.1|0
1687304400000|2023-06-20 23:40:00|6554.4|6536.4|6554.8|6536.8|6555.6|6537.6|6554.3|6536.3|0
1687304700000|2023-06-20 23:45:00|6554.9|6536.9|6554.6|6536.6|6555.1|6537.1|6554.3|6536.3|0
1687305000000|2023-06-20 23:50:00|6554.5|6536.5|6556|6538|6556.3|6538.3|6554.3|6536.3|0
1687305300000|2023-06-20 23:55:00|6555.9|6537.9|6555.6|6537.6|6555.9|6537.9|6554.8|6536.8|0
1687305600000|2023-06-21 00:00:00|6555.3|6537.3|6554.6|6536.6|6556|6538|6554.5|6536.5|0
1687305900000|2023-06-21 00:05:00|6554.4|6536.4|6555.3|6537.3|6555.6|6537.6|6554.4|6536.4|0
1687306200000|2023-06-21 00:10:00|6555.1|6537.1|6555.4|6537.4|6555.8|6537.8|6554.9|6536.9|0
1687306500000|2023-06-21 00:15:00|6555.3|6537.3|6555.4|6537.4|6555.9|6537.9|6554.9|6536.9|0
1687306800000|2023-06-21 00:20:00|6555.5|6537.5|6556.4|6538.4|6557.1|6539.1|6555.4|6537.4|0
1687307100000|2023-06-21 00:25:00|6556.5|6538.5|6556.4|6538.4|6557|6539|6556.2|6538.2|0
1687307400000|2023-06-21 00:30:00|6556.5|6538.5|6555.7|6537.7|6556.7|6538.7|6555.7|6537.7|0
1687307700000|2023-06-21 00:35:00|6555.8|6537.8|6557.4|6539.4|6557.4|6539.4|6555.7|6537.7|0
1687308000000|2023-06-21 00:40:00|6557.6|6539.6|6556.5|6538.5|6558.4|6540.4|6556|6538|0
1687308300000|2023-06-21 00:45:00|6556.2|6538.2|6556.9|6538.9|6556.9|6538.9|6555.7|6537.7|0
1687308600000|2023-06-21 00:50:00|6556.7|6538.7|6556.9|6538.9|6557|6539|6556.2|6538.2|0
1687308900000|2023-06-21 00:55:00|6556.8|6538.8|6555.9|6537.9|6556.9|6538.9|6555.7|6537.7|0
1687309200000|2023-06-21 01:00:00|6555.8|6537.8|6555.8|6537.8|6556.1|6538.1|6555.6|6537.6|0
1687309500000|2023-06-21 01:05:00|6555.6|6537.6|6555.4|6537.4|6555.8|6537.8|6555.1|6537.1|0
1687309800000|2023-06-21 01:10:00|6555.5|6537.5|6555.9|6537.9|6556.4|6538.4|6555.4|6537.4|0
1687310100000|2023-06-21 01:15:00|6555.6|6537.6|6541.3|6535.3|6568.3|6562.3|6520.3|6514.3|2804
1687310400000|2023-06-21 01:20:00|6540.3|6534.3|6541.3|6535.3|6550.3|6544.3|6539.3|6533.3|1385
1687310700000|2023-06-21 01:25:00|6542.3|6536.3|6548.3|6542.3|6548.3|6542.3|6538.3|6532.3|828
1687311000000|2023-06-21 01:30:00|6550.3|6544.3|6564.3|6558.3|6566.3|6560.3|6541.3|6535.3|5769
1687311300000|2023-06-21 01:35:00|6563.3|6557.3|6535.3|6529.3|6567.3|6561.3|6534.3|6528.3|2954
1687311600000|2023-06-21 01:40:00|6536.3|6530.3|6543.3|6537.3|6549.3|6543.3|6535.3|6529.3|2199
1687311900000|2023-06-21 01:45:00|6544.3|6538.3|6567.3|6561.3|6568.3|6562.3|6537.3|6531.3|2089
1687312200000|2023-06-21 01:50:00|6568.3|6562.3|6564.3|6558.3|6572.3|6566.3|6545.3|6539.3|1698
1687312500000|2023-06-21 01:55:00|6565.3|6559.3|6553.4|6547.4|6567.3|6561.3|6551.3|6545.3|2403
1687312800000|2023-06-21 02:00:00|6554.4|6548.4|6533.4|6527.4|6556.4|6550.4|6528.4|6522.4|3176
1687313100000|2023-06-21 02:05:00|6534.4|6528.4|6535.4|6529.4|6536.4|6530.4|6525.4|6519.4|1718
1687313400000|2023-06-21 02:10:00|6536.4|6530.4|6546.4|6540.4|6546.4|6540.4|6533.4|6527.4|1373
1687313700000|2023-06-21 02:15:00|6547.4|6541.4|6566.4|6560.4|6568.4|6562.4|6547.4|6541.4|2963
1687314000000|2023-06-21 02:20:00|6568.4|6562.4|6562.4|6556.4|6579.4|6573.4|6559.4|6553.4|1159
1687314300000|2023-06-21 02:25:00|6563.4|6557.4|6563.4|6557.4|6566.4|6560.4|6557.4|6551.4|930
1687314600000|2023-06-21 02:30:00|6562.4|6556.4|6551.4|6545.4|6562.4|6556.4|6548.4|6542.4|2148
1687314900000|2023-06-21 02:35:00|6550.4|6544.4|6547.4|6541.4|6554.4|6548.4|6543.4|6537.4|864
1687315200000|2023-06-21 02:40:00|6548.4|6542.4|6540.4|6534.4|6551.4|6545.4|6538.4|6532.4|1542
1687315500000|2023-06-21 02:45:00|6539.4|6533.4|6533.4|6527.4|6540.4|6534.4|6530.4|6524.4|2861
1687315800000|2023-06-21 02:50:00|6531.4|6525.4|6520.4|6514.4|6534.4|6528.4|6518.4|6512.4|1992
1687316100000|2023-06-21 02:55:00|6521.4|6515.4|6514.4|6508.4|6522.4|6516.4|6508.4|6502.4|4058
1687316400000|2023-06-21 03:00:00|6515.4|6509.4|6523.4|6517.4|6528.4|6522.4|6512.4|6506.4|1602
1687316700000|2023-06-21 03:05:00|6524.4|6518.4|6521.4|6515.4|6527.4|6521.4|6520.4|6514.4|1478
1687317000000|2023-06-21 03:10:00|6520.4|6514.4|6516.4|6510.4|6523.4|6517.4|6514.4|6508.4|1771
1687317300000|2023-06-21 03:15:00|6515.4|6509.4|6521.4|6515.4|6525.4|6519.4|6512.4|6506.4|3476
1687317600000|2023-06-21 03:20:00|6522.4|6516.4|6524.4|6518.4|6528.4|6522.4|6521.4|6515.4|1165
1687317900000|2023-06-21 03:25:00|6523.4|6517.4|6522.4|6516.4|6525.4|6519.4|6516.4|6510.4|3074
1687318200000|2023-06-21 03:30:00|6521.4|6515.4|6526.4|6520.4|6528.4|6522.4|6520.4|6514.4|3651
1687318500000|2023-06-21 03:35:00|6525.4|6519.4|6522.4|6516.4|6527.4|6521.4|6520.4|6514.4|440
1687318800000|2023-06-21 03:40:00|6523.4|6517.4|6521.4|6515.4|6523.4|6517.4|6517.4|6511.4|1439
1687319100000|2023-06-21 03:45:00|6520.4|6514.4|6518.4|6512.4|6522.4|6516.4|6516.4|6510.4|356
1687319400000|2023-06-21 03:50:00|6517.4|6511.4|6521.4|6515.4|6523.4|6517.4|6516.4|6510.4|1046
1687319700000|2023-06-21 03:55:00|6522.4|6516.4|6519.4|6513.4|6522.4|6516.4|6517.4|6511.4|527
1687320000000|2023-06-21 04:00:00|6520.4|6514.4|6529|6511|6529|6514.4|6520.4|6508.4|1
1687320300000|2023-06-21 04:05:00|6529.2|6511.2|6528.8|6510.8|6529.2|6511.2|6528.5|6510.5|0
1687320600000|2023-06-21 04:10:00|6528.9|6510.9|6529.8|6511.8|6529.8|6511.8|6528.4|6510.4|0
1687320900000|2023-06-21 04:15:00|6529.7|6511.7|6529.6|6511.6|6529.8|6511.8|6529.4|6511.4|0
1687321200000|2023-06-21 04:20:00|6529.8|6511.8|6530.3|6512.3|6530.3|6512.3|6529.6|6511.6|0
1687321500000|2023-06-21 04:25:00|6530.4|6512.4|6530.9|6512.9|6531.1|6513.1|6530.4|6512.4|0
1687321800000|2023-06-21 04:30:00|6531|6513|6530.5|6512.5|6531|6513|6530.3|6512.3|0
1687322100000|2023-06-21 04:35:00|6530.7|6512.7|6531.2|6513.2|6531.4|6513.4|6530.5|6512.5|0
1687322400000|2023-06-21 04:40:00|6531.5|6513.5|6531.8|6513.8|6531.8|6513.8|6531.3|6513.3|0
1687322700000|2023-06-21 04:45:00|6532|6514|6531.8|6513.8|6532|6514|6531.5|6513.5|0
1687323000000|2023-06-21 04:50:00|6531.7|6513.7|6532|6514|6532|6514|6531.5|6513.5|0
1687323300000|2023-06-21 04:55:00|6532.1|6514.1|6532.2|6514.2|6532.2|6514.2|6531.5|6513.5|0
1687323600000|2023-06-21 05:00:00|6518.4|6512.4|6520.4|6514.4|6521.4|6515.4|6507.4|6501.4|1451
1687323900000|2023-06-21 05:05:00|6519.4|6513.4|6508.4|6502.4|6520.4|6514.4|6505.4|6499.4|621
1687324200000|2023-06-21 05:10:00|6507.4|6501.4|6514.4|6508.4|6517.4|6511.4|6505.4|6499.4|724
1687324500000|2023-06-21 05:15:00|6513.4|6507.4|6507.4|6501.4|6516.4|6510.4|6506.4|6500.4|471
1687324800000|2023-06-21 05:20:00|6506.4|6500.4|6504.4|6498.4|6508.4|6502.4|6500.4|6494.4|816
1687325100000|2023-06-21 05:25:00|6503.4|6497.4|6495.4|6489.4|6508.4|6502.4|6494.4|6488.4|1784
1687325400000|2023-06-21 05:30:00|6494.4|6488.4|6503.4|6497.4|6505.4|6499.4|6494.4|6488.4|862
1687325700000|2023-06-21 05:35:00|6504.4|6498.4|6520.4|6514.4|6521.4|6515.4|6503.4|6497.4|898
1687326000000|2023-06-21 05:40:00|6521.4|6515.4|6514.4|6508.4|6523.4|6517.4|6512.4|6506.4|457
1687326300000|2023-06-21 05:45:00|6513.4|6507.4|6521.4|6515.4|6525.4|6519.4|6510.4|6504.4|1530
1687326600000|2023-06-21 05:50:00|6522.4|6516.4|6525.4|6519.4|6525.4|6519.4|6513.4|6507.4|923
1687326900000|2023-06-21 05:55:00|6524.4|6518.4|6526.4|6520.4|6527.4|6521.4|6520.4|6514.4|661
1687327200000|2023-06-21 06:00:00|6525.4|6519.4|6520.4|6514.4|6528.4|6522.4|6517.4|6511.4|824
1687327500000|2023-06-21 06:05:00|6519.4|6513.4|6508.4|6502.4|6522.4|6516.4|6505.4|6499.4|873
1687327800000|2023-06-21 06:10:00|6509.4|6503.4|6520.4|6514.4|6520.4|6514.4|6505.4|6499.4|600
1687328100000|2023-06-21 06:15:00|6521.4|6515.4|6522.4|6516.4|6527.4|6521.4|6521.4|6515.4|761
1687328400000|2023-06-21 06:20:00|6521.4|6515.4|6512.4|6506.4|6522.4|6516.4|6512.4|6506.4|610
1687328700000|2023-06-21 06:25:00|6513.4|6507.4|6516.4|6510.4|6517.4|6511.4|6508.4|6502.4|490
1687329000000|2023-06-21 06:30:00|6515.4|6509.4|6510.4|6504.4|6516.4|6510.4|6507.4|6501.4|442
1687329300000|2023-06-21 06:35:00|6509.4|6503.4|6503.4|6497.4|6509.4|6503.4|6503.4|6497.4|715
1687329600000|2023-06-21 06:40:00|6504.4|6498.4|6506.4|6500.4|6508.4|6502.4|6499.4|6493.4|833
1687329900000|2023-06-21 06:45:00|6507.4|6501.4|6506.4|6500.4|6512.4|6506.4|6504.4|6498.4|1513
1687330200000|2023-06-21 06:50:00|6505.4|6499.4|6505.4|6499.4|6508.4|6502.4|6503.4|6497.4|1052
1687330500000|2023-06-21 06:55:00|6506.4|6500.4|6502.4|6496.4|6506.4|6500.4|6498.4|6492.4|1049
1687330800000|2023-06-21 07:00:00|6503.4|6497.4|6505.4|6499.4|6506.4|6500.4|6496.4|6490.4|1256
1687331100000|2023-06-21 07:05:00|6503.4|6497.4|6504.4|6498.4|6507.4|6501.4|6498.4|6492.4|908
1687331400000|2023-06-21 07:10:00|6505.4|6499.4|6509.4|6503.4|6510.4|6504.4|6503.4|6497.4|1201
1687331700000|2023-06-21 07:15:00|6510.4|6504.4|6513.4|6507.4|6518.4|6512.4|6507.4|6501.4|1086
1687332000000|2023-06-21 07:20:00|6514.4|6508.4|6513.4|6507.4|6518.4|6512.4|6509.4|6503.4|1075
1687332300000|2023-06-21 07:25:00|6512.4|6506.4|6507.4|6501.4|6514.4|6508.4|6505.4|6499.4|1273
1687332600000|2023-06-21 07:30:00|6506.4|6500.4|6500.4|6494.4|6506.4|6500.4|6496.4|6490.4|1606
1687332900000|2023-06-21 07:35:00|6501.4|6495.4|6499.4|6493.4|6502.4|6496.4|6495.4|6489.4|1446
1687333200000|2023-06-21 07:40:00|6498.4|6492.4|6498.4|6492.4|6505.4|6499.4|6497.4|6491.4|1338
1687333500000|2023-06-21 07:45:00|6497.4|6491.4|6512.4|6506.4|6516.4|6510.4|6496.4|6490.4|2006
1687333800000|2023-06-21 07:50:00|6513.4|6507.4|6502.4|6496.4|6514.4|6508.4|6498.4|6492.4|1385
1687334100000|2023-06-21 07:55:00|6501.4|6495.4|6506.4|6500.4|6507.4|6501.4|6501.4|6495.4|1997
1687334400000|2023-06-21 08:00:00|6505.7|6499.7|6507.7|6501.7|6510.7|6504.7|6504.7|6498.7|2127
1687334700000|2023-06-21 08:05:00|6508.7|6502.7|6508.7|6502.7|6512.7|6506.7|6505.7|6499.7|2779
1687335000000|2023-06-21 08:10:00|6507.7|6501.7|6513.7|6507.7|6513.7|6507.7|6507.7|6501.7|3520
1687335300000|2023-06-21 08:15:00|6512.7|6506.7|6512.7|6506.7|6514.7|6508.7|6509.7|6503.7|1243
1687335600000|2023-06-21 08:20:00|6511.7|6505.7|6515.7|6509.7|6515.7|6509.7|6511.7|6505.7|1054
1687335900000|2023-06-21 08:25:00|6514.7|6508.7|6513.7|6507.7|6518.7|6512.7|6513.7|6507.7|1781
1687336200000|2023-06-21 08:30:00|6522.9|6504.9|6525.6|6507.6|6525.7|6507.7|6522.9|6504.9|0
1687336500000|2023-06-21 08:35:00|6525.5|6507.5|6524.1|6506.1|6525.7|6507.7|6524.1|6506.1|0
1687336800000|2023-06-21 08:40:00|6524.2|6506.2|6523|6505|6524.8|6506.8|6522.9|6504.9|0
1687337100000|2023-06-21 08:45:00|6523.1|6505.1|6523.5|6505.5|6524|6506|6522.5|6504.5|0
1687337400000|2023-06-21 08:50:00|6523.6|6505.6|6523.2|6505.2|6524|6506|6522.8|6504.8|0
1687337700000|2023-06-21 08:55:00|6523.5|6505.5|6523.2|6505.2|6523.8|6505.8|6523|6505|0
1687338000000|2023-06-21 09:00:00|6523|6505|6523|6505|6524.2|6506.2|6522.6|6504.6|0
1687338300000|2023-06-21 09:05:00|6522.9|6504.9|6522.4|6504.4|6523.9|6505.9|6522.1|6504.1|0
1687338600000|2023-06-21 09:10:00|6522.5|6504.5|6522.9|6504.9|6522.9|6504.9|6522.2|6504.2|0
1687338900000|2023-06-21 09:15:00|6499.7|6493.7|6513.7|6507.7|6515.7|6509.7|6499.7|6493.7|230
1687339200000|2023-06-21 09:20:00|6514.7|6508.7|6511.7|6505.7|6514.7|6508.7|6509.7|6503.7|347
1687339500000|2023-06-21 09:25:00|6510.7|6504.7|6513.7|6507.7|6514.7|6508.7|6509.7|6503.7|128
1687339800000|2023-06-21 09:30:00|6514.7|6508.7|6518.7|6512.7|6518.7|6512.7|6514.7|6508.7|80
1687340100000|2023-06-21 09:35:00|6517.7|6511.7|6520.7|6514.7|6520.7|6514.7|6516.7|6510.7|159
1687340400000|2023-06-21 09:40:00|6519.7|6513.7|6517.7|6511.7|6520.7|6514.7|6516.7|6510.7|28
1687340700000|2023-06-21 09:45:00|6518.7|6512.7|6515.7|6509.7|6518.7|6512.7|6514.7|6508.7|27
1687341000000|2023-06-21 09:50:00|6516.7|6510.7|6517.7|6511.7|6518.7|6512.7|6516.7|6510.7|22
1687341300000|2023-06-21 09:55:00|6516.7|6510.7|6516.7|6510.7|6517.7|6511.7|6516.7|6510.7|46
1687341600000|2023-06-21 10:00:00|6516.2|6510.2|6518.2|6512.2|6520.2|6514.2|6516.2|6510.2|136
1687341900000|2023-06-21 10:05:00|6517.7|6511.7|6515.7|6509.7|6518.2|6512.2|6515.7|6509.7|360
1687342200000|2023-06-21 10:10:00|6516.2|6510.2|6517.2|6511.2|6517.2|6511.2|6516.2|6510.2|31
1687342500000|2023-06-21 10:15:00|6516.7|6510.7|6518.2|6512.2|6518.2|6512.2|6515.2|6509.2|221
1687342800000|2023-06-21 10:20:00|6517.7|6511.7|6520.2|6514.2|6521.7|6515.7|6517.7|6511.7|112
1687343100000|2023-06-21 10:25:00|6520.7|6514.7|6518.7|6512.7|6520.7|6514.7|6517.7|6511.7|74
1687343400000|2023-06-21 10:30:00|6518.2|6512.2|6517.7|6511.7|6519.7|6513.7|6517.7|6511.7|32
1687343700000|2023-06-21 10:35:00|6517.2|6511.2|6520.2|6514.2|6521.2|6515.2|6516.7|6510.7|120
1687344000000|2023-06-21 10:40:00|6520.7|6514.7|6518.2|6512.2|6521.2|6515.2|6517.2|6511.2|123
1687344300000|2023-06-21 10:45:00|6517.7|6511.7|6515.2|6509.2|6518.2|6512.2|6513.2|6507.2|55
1687344600000|2023-06-21 10:50:00|6515.7|6509.7|6515.2|6509.2|6517.2|6511.2|6515.2|6509.2|27
1687344900000|2023-06-21 10:55:00|6514.2|6508.2|6511.7|6505.7|6514.2|6508.2|6509.2|6503.2|150
1687345200000|2023-06-21 11:00:00|6511.2|6505.2|6515.7|6509.7|6516.2|6510.2|6511.2|6505.2|206
1687345500000|2023-06-21 11:05:00|6516.2|6510.2|6517.7|6511.7|6518.2|6512.2|6515.7|6509.7|171
1687345800000|2023-06-21 11:10:00|6517.2|6511.2|6514.7|6508.7|6517.2|6511.2|6514.7|6508.7|17
1687346100000|2023-06-21 11:15:00|6515.2|6509.2|6511.2|6505.2|6515.2|6509.2|6509.2|6503.2|70
1687346400000|2023-06-21 11:20:00|6511.7|6505.7|6516.2|6510.2|6517.2|6511.2|6511.2|6505.2|129
1687346700000|2023-06-21 11:25:00|6515.7|6509.7|6513.2|6507.2|6516.2|6510.2|6512.7|6506.7|30
1687347000000|2023-06-21 11:30:00|6512.7|6506.7|6515.2|6509.2|6515.2|6509.2|6512.7|6506.7|35
1687347300000|2023-06-21 11:35:00|6514.7|6508.7|6515.2|6509.2|6516.7|6510.7|6513.2|6507.2|30
1687347600000|2023-06-21 11:40:00|6515.7|6509.7|6515.7|6509.7|6516.2|6510.2|6513.2|6507.2|14
1687347900000|2023-06-21 11:45:00|6516.2|6510.2|6515.7|6509.7|6517.2|6511.2|6514.7|6508.7|18
1687348200000|2023-06-21 11:50:00|6516.2|6510.2|6516.7|6510.7|6517.2|6511.2|6515.2|6509.2|18
1687348500000|2023-06-21 11:55:00|6517.2|6511.2|6516.2|6510.2|6517.2|6511.2|6515.7|6509.7|19
1687348800000|2023-06-21 12:00:00|6515.2|6509.2|6512.7|6506.7|6515.2|6509.2|6511.7|6505.7|49
1687349100000|2023-06-21 12:05:00|6513.2|6507.2|6511.7|6505.7|6513.2|6507.2|6510.2|6504.2|34
1687349400000|2023-06-21 12:10:00|6512.2|6506.2|6511.2|6505.2|6512.2|6506.2|6510.2|6504.2|36
1687349700000|2023-06-21 12:15:00|6510.7|6504.7|6506.7|6500.7|6511.2|6505.2|6506.2|6500.2|112
1687350000000|2023-06-21 12:20:00|6506.2|6500.2|6505.7|6499.7|6507.2|6501.2|6501.7|6495.7|81
1687350300000|2023-06-21 12:25:00|6505.2|6499.2|6503.2|6497.2|6506.2|6500.2|6502.7|6496.7|37
1687350600000|2023-06-21 12:30:00|6502.7|6496.7|6496.2|6490.2|6507.2|6501.2|6496.2|6490.2|107
1687350900000|2023-06-21 12:35:00|6495.7|6489.7|6499.7|6493.7|6500.7|6494.7|6495.2|6489.2|84
1687351200000|2023-06-21 12:40:00|6499.2|6493.2|6498.2|6492.2|6500.7|6494.7|6496.7|6490.7|64
1687351500000|2023-06-21 12:45:00|6498.7|6492.7|6499.7|6493.7|6500.7|6494.7|6498.2|6492.2|30
1687351800000|2023-06-21 12:50:00|6499.2|6493.2|6499.7|6493.7|6500.7|6494.7|6498.2|6492.2|24
1687352100000|2023-06-21 12:55:00|6500.2|6494.2|6500.2|6494.2|6501.2|6495.2|6497.2|6491.2|97
1687352400000|2023-06-21 13:00:00|6499.7|6493.7|6499.2|6493.2|6500.7|6494.7|6497.2|6491.2|77
1687352700000|2023-06-21 13:05:00|6498.7|6492.7|6496.7|6490.7|6501.2|6495.2|6496.2|6490.2|44
1687353000000|2023-06-21 13:10:00|6497.2|6491.2|6498.7|6492.7|6499.7|6493.7|6497.2|6491.2|41
1687353300000|2023-06-21 13:15:00|6499.2|6493.2|6500.2|6494.2|6500.2|6494.2|6498.2|6492.2|28
1687353600000|2023-06-21 13:20:00|6499.7|6493.7|6500.7|6494.7|6502.2|6496.2|6499.2|6493.2|45
1687353900000|2023-06-21 13:25:00|6501.2|6495.2|6503.7|6497.7|6505.7|6499.7|6500.7|6494.7|42
1687354200000|2023-06-21 13:30:00|6504.2|6498.2|6524.7|6518.7|6526.7|6520.7|6503.2|6497.2|1307
1687354500000|2023-06-21 13:35:00|6525.2|6519.2|6535.7|6529.7|6543.2|6537.2|6525.2|6519.2|976
1687354800000|2023-06-21 13:40:00|6535.2|6529.2|6525.2|6519.2|6541.2|6535.2|6523.2|6517.2|513
1687355100000|2023-06-21 13:45:00|6524.7|6518.7|6532.2|6526.2|6536.2|6530.2|6519.7|6513.7|342
1687355400000|2023-06-21 13:50:00|6531.7|6525.7|6528.2|6522.2|6534.2|6528.2|6526.7|6520.7|243
1687355700000|2023-06-21 13:55:00|6528.7|6522.7|6517.7|6511.7|6534.2|6528.2|6516.2|6510.2|279
1687356000000|2023-06-21 14:00:00|6517.2|6511.2|6505.7|6499.7|6518.2|6512.2|6502.2|6496.2|385
1687356300000|2023-06-21 14:05:00|6506.2|6500.2|6507.2|6501.2|6513.2|6507.2|6504.2|6498.2|321
1687356600000|2023-06-21 14:10:00|6507.7|6501.7|6518.2|6512.2|6525.7|6519.7|6507.7|6501.7|237
1687356900000|2023-06-21 14:15:00|6517.7|6511.7|6511.7|6505.7|6524.2|6518.2|6511.2|6505.2|155
1687357200000|2023-06-21 14:20:00|6512.2|6506.2|6516.7|6510.7|6520.2|6514.2|6510.2|6504.2|113
1687357500000|2023-06-21 14:25:00|6516.2|6510.2|6518.2|6512.2|6524.2|6518.2|6513.7|6507.7|136
1687357800000|2023-06-21 14:30:00|6519.2|6513.2|6511.2|6505.2|6524.2|6518.2|6511.2|6505.2|475
1687358100000|2023-06-21 14:35:00|6511.7|6505.7|6513.7|6507.7|6515.2|6509.2|6509.7|6503.7|176
1687358400000|2023-06-21 14:40:00|6514.2|6508.2|6502.7|6496.7|6518.2|6512.2|6502.7|6496.7|369
1687358700000|2023-06-21 14:45:00|6503.2|6497.2|6496.7|6490.7|6503.2|6497.2|6494.2|6488.2|303
1687359000000|2023-06-21 14:50:00|6497.2|6491.2|6503.7|6497.7|6506.2|6500.2|6494.2|6488.2|191
1687359300000|2023-06-21 14:55:00|6504.2|6498.2|6504.2|6498.2|6506.2|6500.2|6499.2|6493.2|156
1687359600000|2023-06-21 15:00:00|6504.7|6498.7|6500.2|6494.2|6507.2|6501.2|6500.2|6494.2|108
1687359900000|2023-06-21 15:05:00|6500.7|6494.7|6483.7|6477.7|6503.2|6497.2|6481.2|6475.2|391
1687360200000|2023-06-21 15:10:00|6483.2|6477.2|6487.2|6481.2|6487.2|6481.2|6478.2|6472.2|464
1687360500000|2023-06-21 15:15:00|6487.7|6481.7|6485.2|6479.2|6490.7|6484.7|6485.2|6479.2|243
1687360800000|2023-06-21 15:20:00|6484.7|6478.7|6493.2|6487.2|6495.2|6489.2|6484.7|6478.7|231
1687361100000|2023-06-21 15:25:00|6493.7|6487.7|6497.2|6491.2|6503.2|6497.2|6493.7|6487.7|567
1687361400000|2023-06-21 15:30:00|6496.7|6490.7|6503.7|6497.7|6503.7|6497.7|6494.7|6488.7|174
1687361700000|2023-06-21 15:35:00|6503.2|6497.2|6507.2|6501.2|6511.2|6505.2|6503.2|6497.2|126
1687362000000|2023-06-21 15:40:00|6506.2|6500.2|6506.2|6500.2|6510.2|6504.2|6503.2|6497.2|79
1687362300000|2023-06-21 15:45:00|6505.7|6499.7|6505.2|6499.2|6505.7|6499.7|6500.2|6494.2|172
1687362600000|2023-06-21 15:50:00|6505.7|6499.7|6502.2|6496.2|6506.2|6500.2|6501.2|6495.2|185
1687362900000|2023-06-21 15:55:00|6502.7|6496.7|6498.7|6492.7|6504.2|6498.2|6498.2|6492.2|138
1687363200000|2023-06-21 16:00:00|6497.7|6491.7|6500.7|6494.7|6500.7|6494.7|6494.7|6488.7|136
1687363500000|2023-06-21 16:05:00|6501.7|6495.7|6503.7|6497.7|6504.7|6498.7|6500.7|6494.7|47
1687363800000|2023-06-21 16:10:00|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6500.7|6494.7|60
1687364100000|2023-06-21 16:15:00|6502.7|6496.7|6506.7|6500.7|6507.7|6501.7|6502.7|6496.7|76
1687364400000|2023-06-21 16:20:00|6507.7|6501.7|6507.7|6501.7|6510.7|6504.7|6506.7|6500.7|57
1687364700000|2023-06-21 16:25:00|6508.7|6502.7|6509.7|6503.7|6510.7|6504.7|6507.7|6501.7|62
1687365000000|2023-06-21 16:30:00|6510.7|6504.7|6509.7|6503.7|6513.7|6507.7|6509.7|6503.7|69
1687365300000|2023-06-21 16:35:00|6510.7|6504.7|6510.7|6504.7|6513.7|6507.7|6509.7|6503.7|63
1687365600000|2023-06-21 16:40:00|6511.7|6505.7|6510.7|6504.7|6512.7|6506.7|6510.7|6504.7|57
1687365900000|2023-06-21 16:45:00|6509.7|6503.7|6502.7|6496.7|6509.7|6503.7|6501.7|6495.7|175
1687366200000|2023-06-21 16:50:00|6501.7|6495.7|6502.7|6496.7|6505.7|6499.7|6501.7|6495.7|84
1687366500000|2023-06-21 16:55:00|6500.7|6494.7|6503.7|6497.7|6504.7|6498.7|6498.7|6492.7|166
1687366800000|2023-06-21 17:00:00|6501.7|6495.7|6499.7|6493.7|6501.7|6495.7|6497.7|6491.7|116
1687367100000|2023-06-21 17:05:00|6500.7|6494.7|6502.7|6496.7|6502.7|6496.7|6499.7|6493.7|46
1687367400000|2023-06-21 17:10:00|6501.7|6495.7|6500.7|6494.7|6502.7|6496.7|6499.7|6493.7|60
1687367700000|2023-06-21 17:15:00|6502.7|6496.7|6503.7|6497.7|6503.7|6497.7|6501.7|6495.7|38
1687368000000|2023-06-21 17:20:00|6501.7|6495.7|6498.7|6492.7|6501.7|6495.7|6498.7|6492.7|48
1687368300000|2023-06-21 17:25:00|6497.7|6491.7|6501.7|6495.7|6502.7|6496.7|6497.7|6491.7|59
1687368600000|2023-06-21 17:30:00|6502.7|6496.7|6508.7|6502.7|6508.7|6502.7|6502.7|6496.7|42
1687368900000|2023-06-21 17:35:00|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6504.7|6498.7|27
1687369200000|2023-06-21 17:40:00|6508.7|6502.7|6505.7|6499.7|6509.7|6503.7|6504.7|6498.7|860
1687369500000|2023-06-21 17:45:00|6506.7|6500.7|6507.7|6501.7|6510.7|6504.7|6506.7|6500.7|20
1687369800000|2023-06-21 17:50:00|6508.7|6502.7|6510.7|6504.7|6510.7|6504.7|6508.7|6502.7|41
1687370100000|2023-06-21 17:55:00|6511.7|6505.7|6513.7|6507.7|6513.7|6507.7|6510.7|6504.7|83
1687370400000|2023-06-21 18:00:00|6514.7|6508.7|6515.7|6509.7|6516.7|6510.7|6513.7|6507.7|134
1687370700000|2023-06-21 18:05:00|6514.7|6508.7|6515.7|6509.7|6518.7|6512.7|6514.7|6508.7|116
1687371000000|2023-06-21 18:10:00|6514.7|6508.7|6514.7|6508.7|6515.7|6509.7|6513.7|6507.7|60
1687371300000|2023-06-21 18:15:00|6515.7|6509.7|6514.7|6508.7|6515.7|6509.7|6512.7|6506.7|47
1687371600000|2023-06-21 18:20:00|6515.7|6509.7|6518.7|6512.7|6518.7|6512.7|6515.7|6509.7|90
1687371900000|2023-06-21 18:25:00|6519.7|6513.7|6516.7|6510.7|6519.7|6513.7|6516.7|6510.7|87
1687372200000|2023-06-21 18:30:00|6517.7|6511.7|6516.7|6510.7|6517.7|6511.7|6515.7|6509.7|52
1687372500000|2023-06-21 18:35:00|6515.7|6509.7|6519.7|6513.7|6519.7|6513.7|6515.7|6509.7|44
1687372800000|2023-06-21 18:40:00|6520.7|6514.7|6517.7|6511.7|6521.7|6515.7|6516.7|6510.7|82
1687373100000|2023-06-21 18:45:00|6518.7|6512.7|6516.7|6510.7|6518.7|6512.7|6516.7|6510.7|43
1687373400000|2023-06-21 18:50:00|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6514.7|6508.7|70
1687373700000|2023-06-21 18:55:00|6516.7|6510.7|6521.7|6503.7|6521.7|6515.7|6511.7|6503.7|56
1687374000000|2023-06-21 19:00:00|6521.6|6503.6|6518.7|6500.7|6521.7|6503.7|6518.6|6500.6|0
1687374300000|2023-06-21 19:05:00|6518.6|6500.6|6517.9|6499.9|6519|6501|6517.7|6499.7|0
1687374600000|2023-06-21 19:10:00|6518|6500|6520.1|6502.1|6520.2|6502.2|6517.9|6499.9|0
1687374900000|2023-06-21 19:15:00|6520.2|6502.2|6520.2|6502.2|6520.4|6502.4|6519.9|6501.9|0
1687375200000|2023-06-21 19:20:00|6520.1|6502.1|6514.1|6496.1|6520.1|6502.1|6514.1|6496.1|0
1687375500000|2023-06-21 19:25:00|6514.2|6496.2|6513.6|6495.6|6514.2|6496.2|6512|6494|0
1687375800000|2023-06-21 19:30:00|6513.7|6495.7|6509.7|6491.7|6515.6|6497.6|6509.6|6491.6|0
1687376100000|2023-06-21 19:35:00|6509.6|6491.6|6506.7|6488.7|6509.9|6491.9|6505.9|6487.9|0
1687376400000|2023-06-21 19:40:00|6506.6|6488.6|6511.7|6493.7|6512.6|6494.6|6506.4|6488.4|0
1687376700000|2023-06-21 19:45:00|6511.6|6493.6|6510.3|6492.3|6512.2|6494.2|6509.7|6491.7|0
1687377000000|2023-06-21 19:50:00|6510.6|6492.6|6513.6|6495.6|6514.3|6496.3|6510.2|6492.2|0
1687377300000|2023-06-21 19:55:00|6513.5|6495.5|6511.1|6493.1|6513.5|6495.5|6508|6490|0
1687377600000|2023-06-21 20:00:00|6511.3|6493.3|6512.6|6494.6|6513.5|6495.5|6509.9|6491.9|0
1687377900000|2023-06-21 20:05:00|6512.8|6494.8|6513.8|6495.8|6514|6496|6512.3|6494.3|0
1687378200000|2023-06-21 20:10:00|6514|6496|6512.1|6494.1|6514|6496|6512.1|6494.1|0
1687378500000|2023-06-21 20:15:00|6512|6494|6510.9|6492.9|6512.1|6494.1|6510.9|6492.9|0
1687378800000|2023-06-21 20:20:00|6510.7|6492.7|6511.4|6493.4|6511.8|6493.8|6510.4|6492.4|0
1687379100000|2023-06-21 20:25:00|6511.1|6493.1|6511.1|6493.1|6511.5|6493.5|6511.1|6493.1|0
1687379400000|2023-06-21 20:30:00|6511.2|6493.2|6511.8|6493.8|6511.8|6493.8|6510.9|6492.9|0
1687379700000|2023-06-21 20:35:00|6511.4|6493.4|6511.4|6493.4|6511.8|6493.8|6511.1|6493.1|0
1687380000000|2023-06-21 20:40:00|6511.6|6493.6|6511.6|6493.6|6512.1|6494.1|6511.4|6493.4|0
1687380300000|2023-06-21 20:45:00|6511.5|6493.5|6511.1|6493.1|6511.8|6493.8|6511.1|6493.1|0
1687380600000|2023-06-21 20:50:00|6511.3|6493.3|6511.4|6493.4|6511.4|6493.4|6510.6|6492.6|0
1687380900000|2023-06-21 20:55:00|6511.2|6493.2|6511.4|6493.4|6511.5|6493.5|6510.9|6492.9|0
1687381200000|2023-06-21 21:00:00|6511|6493|6511.7|6493.7|6511.8|6493.8|6510.8|6492.8|0
1687381500000|2023-06-21 21:05:00|6511.6|6493.6|6512.1|6494.1|6512.2|6494.2|6511.4|6493.4|0
1687381800000|2023-06-21 21:10:00|6512|6494|6512.1|6494.1|6512.1|6494.1|6511.9|6493.9|0
1687382100000|2023-06-21 21:15:00|6512|6494|6511.9|6493.9|6512|6494|6511.7|6493.7|0
1687382400000|2023-06-21 21:20:00|6512|6494|6512.4|6494.4|6512.4|6494.4|6511.9|6493.9|0
1687382700000|2023-06-21 21:25:00|6512.6|6494.6|6512.4|6494.4|6512.6|6494.6|6512.2|6494.2|0
1687383000000|2023-06-21 21:30:00|6512.6|6494.6|6512.4|6494.4|6512.6|6494.6|6512.4|6494.4|0
1687383600000|2023-06-21 21:40:00|6512.6|6494.6|6512.7|6494.7|6512.7|6494.7|6512.6|6494.6|0
1687383900000|2023-06-21 21:45:00|6512.8|6494.8|6512.4|6494.4|6512.8|6494.8|6512.4|6494.4|0
1687384200000|2023-06-21 21:50:00|6512.6|6494.6|6512.5|6494.5|6512.6|6494.6|6512.3|6494.3|0
1687384500000|2023-06-21 21:55:00|6512.4|6494.4|6512.4|6494.4|6512.7|6494.7|6512.3|6494.3|0
1687384800000|2023-06-21 22:00:00|6512.5|6494.5|6515|6497|6515.1|6497.1|6512.1|6494.1|0
1687385100000|2023-06-21 22:05:00|6515.1|6497.1|6514.2|6496.2|6515.2|6497.2|6514|6496|0
1687385400000|2023-06-21 22:10:00|6514.3|6496.3|6513.1|6495.1|6514.7|6496.7|6513|6495|0
1687385700000|2023-06-21 22:15:00|6513.2|6495.2|6512|6494|6513.2|6495.2|6512|6494|0
1687386000000|2023-06-21 22:20:00|6512.3|6494.3|6511.8|6493.8|6512.3|6494.3|6511.1|6493.1|0
1687386300000|2023-06-21 22:25:00|6511.6|6493.6|6512.5|6494.5|6512.7|6494.7|6510.6|6492.6|0
1687386600000|2023-06-21 22:30:00|6512.7|6494.7|6513.2|6495.2|6513.2|6495.2|6512.7|6494.7|0
1687386900000|2023-06-21 22:35:00|6513.4|6495.4|6513|6495|6513.4|6495.4|6513|6495|0
1687387200000|2023-06-21 22:40:00|6512.7|6494.7|6512.5|6494.5|6512.7|6494.7|6512|6494|0
1687387500000|2023-06-21 22:45:00|6512.6|6494.6|6512.7|6494.7|6513|6495|6512.5|6494.5|0
1687387800000|2023-06-21 22:50:00|6512.8|6494.8|6512.7|6494.7|6512.8|6494.8|6512|6494|0
1687388100000|2023-06-21 22:55:00|6512.9|6494.9|6513|6495|6513.4|6495.4|6512.8|6494.8|0
1687388400000|2023-06-21 23:00:00|6513.2|6495.2|6514.5|6496.5|6514.7|6496.7|6513.2|6495.2|0
1687388700000|2023-06-21 23:05:00|6514.4|6496.4|6514.9|6496.9|6515.2|6497.2|6514.4|6496.4|0
1687389000000|2023-06-21 23:10:00|6514.8|6496.8|6514.9|6496.9|6514.9|6496.9|6514.7|6496.7|0
1687389300000|2023-06-21 23:15:00|6515.1|6497.1|6515.4|6497.4|6515.6|6497.6|6515.1|6497.1|0
1687389600000|2023-06-21 23:20:00|6515.6|6497.6|6515.4|6497.4|6515.6|6497.6|6515.1|6497.1|0
1687389900000|2023-06-21 23:25:00|6515.2|6497.2|6514.5|6496.5|6515.2|6497.2|6514.4|6496.4|0
1687390200000|2023-06-21 23:30:00|6514.6|6496.6|6515.1|6497.1|6515.1|6497.1|6514.2|6496.2|0
1687390500000|2023-06-21 23:35:00|6515|6497|6514.9|6496.9|6515|6497|6514.9|6496.9|0
1687390800000|2023-06-21 23:40:00|6514.8|6496.8|6514.9|6496.9|6515.1|6497.1|6514.7|6496.7|0
1687391100000|2023-06-21 23:45:00|6514.8|6496.8|6514.4|6496.4|6514.9|6496.9|6514.2|6496.2|0
1687391400000|2023-06-21 23:50:00|6514.2|6496.2|6514.2|6496.2|6514.4|6496.4|6513.6|6495.6|0
1687391700000|2023-06-21 23:55:00|6514.3|6496.3|6514.4|6496.4|6514.4|6496.4|6514.2|6496.2|0
1687392000000|2023-06-22 00:00:00|6514.2|6496.2|6516.1|6498.1|6516.1|6498.1|6514.2|6496.2|0
1687392300000|2023-06-22 00:05:00|6515.9|6497.9|6515.4|6497.4|6515.9|6497.9|6514.2|6496.2|0
1687392600000|2023-06-22 00:10:00|6515.6|6497.6|6516|6498|6516|6498|6514.8|6496.8|0
1687392900000|2023-06-22 00:15:00|6515.9|6497.9|6516.5|6498.5|6516.7|6498.7|6514.8|6496.8|0
1687393200000|2023-06-22 00:20:00|6516.2|6498.2|6515.1|6497.1|6516.2|6498.2|6514.8|6496.8|0
1687393500000|2023-06-22 00:25:00|6514.9|6496.9|6515.2|6497.2|6515.4|6497.4|6514.4|6496.4|0
1687393800000|2023-06-22 00:30:00|6515.4|6497.4|6513.9|6495.9|6515.4|6497.4|6513.6|6495.6|0
1687394100000|2023-06-22 00:35:00|6513.6|6495.6|6513.5|6495.5|6513.8|6495.8|6513.3|6495.3|0
1687394400000|2023-06-22 00:40:00|6513.6|6495.6|6513.5|6495.5|6513.8|6495.8|6513.3|6495.3|0
1687394700000|2023-06-22 00:45:00|6513.8|6495.8|6513.8|6495.8|6514.3|6496.3|6513.8|6495.8|0
1687395000000|2023-06-22 00:50:00|6514|6496|6513.4|6495.4|6514|6496|6512.7|6494.7|0
1687395300000|2023-06-22 00:55:00|6513.3|6495.3|6513.5|6495.5|6514|6496|6513.1|6495.1|0
1687395600000|2023-06-22 01:00:00|6513.8|6495.8|6513.4|6495.4|6514.2|6496.2|6513.4|6495.4|0
1687395900000|2023-06-22 01:05:00|6513.3|6495.3|6513.1|6495.1|6513.3|6495.3|6512|6494|0
1687396200000|2023-06-22 01:10:00|6513|6495|6512.3|6494.3|6513.2|6495.2|6512.3|6494.3|0
1687396500000|2023-06-22 01:15:00|6512.6|6494.6|6512|6494|6512.8|6494.8|6512|6494|0
1687396800000|2023-06-22 01:20:00|6512.1|6494.1|6511.7|6493.7|6512.3|6494.3|6511.7|6493.7|0
1687397100000|2023-06-22 01:25:00|6511.6|6493.6|6511.2|6493.2|6511.7|6493.7|6511|6493|0
1687397400000|2023-06-22 01:30:00|6511|6493|6510.2|6492.2|6511.2|6493.2|6510|6492|0
1687397700000|2023-06-22 01:35:00|6510.1|6492.1|6511|6493|6511|6493|6509.8|6491.8|0
1687398000000|2023-06-22 01:40:00|6511.1|6493.1|6510.6|6492.6|6511.3|6493.3|6510.6|6492.6|0
1687398300000|2023-06-22 01:45:00|6510.7|6492.7|6509.7|6491.7|6510.9|6492.9|6509.2|6491.2|0
1687398600000|2023-06-22 01:50:00|6509.8|6491.8|6513.1|6495.1|6513.1|6495.1|6509.7|6491.7|0
1687398900000|2023-06-22 01:55:00|6512.9|6494.9|6502.6|6484.6|6512.9|6494.9|6502.4|6484.4|0
1687399200000|2023-06-22 02:00:00|6502.5|6484.5|6502|6484|6502.6|6484.6|6501.6|6483.6|0
1687399500000|2023-06-22 02:05:00|6501.8|6483.8|6502|6484|6502.3|6484.3|6501.8|6483.8|0
1687399800000|2023-06-22 02:10:00|6501.8|6483.8|6499|6481|6501.8|6483.8|6498.7|6480.7|0
1687400100000|2023-06-22 02:15:00|6498.8|6480.8|6499.9|6481.9|6500|6482|6498.7|6480.7|0
1687400400000|2023-06-22 02:20:00|6499.7|6481.7|6499.9|6481.9|6500.2|6482.2|6499.5|6481.5|0
1687400700000|2023-06-22 02:25:00|6499.8|6481.8|6501|6483|6501|6483|6499.7|6481.7|0
1687401000000|2023-06-22 02:30:00|6501.2|6483.2|6501.5|6483.5|6501.7|6483.7|6500.7|6482.7|0
1687401300000|2023-06-22 02:35:00|6501.7|6483.7|6502.1|6484.1|6502.2|6484.2|6501.2|6483.2|0
1687401600000|2023-06-22 02:40:00|6502.2|6484.2|6502.4|6484.4|6502.4|6484.4|6501.8|6483.8|0
1687401900000|2023-06-22 02:45:00|6502.5|6484.5|6502.7|6484.7|6502.9|6484.9|6502.4|6484.4|0
1687402200000|2023-06-22 02:50:00|6502.8|6484.8|6502.1|6484.1|6502.9|6484.9|6502.1|6484.1|0
1687402500000|2023-06-22 02:55:00|6502|6484|6502.1|6484.1|6502.3|6484.3|6501.9|6483.9|0
1687402800000|2023-06-22 03:00:00|6502.3|6484.3|6502.1|6484.1|6502.3|6484.3|6501.9|6483.9|0
1687403100000|2023-06-22 03:05:00|6502|6484|6502|6484|6502.4|6484.4|6501.9|6483.9|0
1687403400000|2023-06-22 03:10:00|6502.1|6484.1|6502.5|6484.5|6502.8|6484.8|6502.1|6484.1|0
1687403700000|2023-06-22 03:15:00|6502.4|6484.4|6501.5|6483.5|6502.4|6484.4|6500.8|6482.8|0
1687404000000|2023-06-22 03:20:00|6501.3|6483.3|6500.2|6482.2|6501.3|6483.3|6500|6482|0
1687404300000|2023-06-22 03:25:00|6499.5|6481.5|6499.9|6481.9|6500.1|6482.1|6499.4|6481.4|0
1687404600000|2023-06-22 03:30:00|6500|6482|6500.5|6482.5|6500.6|6482.6|6499.7|6481.7|0
1687404900000|2023-06-22 03:35:00|6500.6|6482.6|6502|6484|6502|6484|6500.6|6482.6|0
1687405200000|2023-06-22 03:40:00|6502.2|6484.2|6501.6|6483.6|6502.2|6484.2|6501.3|6483.3|0
1687405500000|2023-06-22 03:45:00|6501.7|6483.7|6502.4|6484.4|6502.4|6484.4|6501.5|6483.5|0
1687405800000|2023-06-22 03:50:00|6502.3|6484.3|6502.2|6484.2|6502.4|6484.4|6502|6484|0
1687406100000|2023-06-22 03:55:00|6502|6484|6502.2|6484.2|6502.4|6484.4|6502|6484|0
1687406400000|2023-06-22 04:00:00|6502.3|6484.3|6502.3|6484.3|6502.7|6484.7|6502.2|6484.2|0
1687406700000|2023-06-22 04:05:00|6502.4|6484.4|6501.8|6483.8|6502.7|6484.7|6501.8|6483.8|0
1687407000000|2023-06-22 04:10:00|6501.5|6483.5|6501.2|6483.2|6501.8|6483.8|6501|6483|0
1687407300000|2023-06-22 04:15:00|6501.3|6483.3|6501.5|6483.5|6501.8|6483.8|6501.3|6483.3|0
1687407600000|2023-06-22 04:20:00|6501.6|6483.6|6501.5|6483.5|6501.8|6483.8|6501.5|6483.5|0
1687407900000|2023-06-22 04:25:00|6501.3|6483.3|6499.7|6481.7|6501.3|6483.3|6499.4|6481.4|0
1687408200000|2023-06-22 04:30:00|6499.6|6481.6|6494.9|6476.9|6499.9|6481.9|6494.7|6476.7|0
1687408500000|2023-06-22 04:35:00|6495.1|6477.1|6495.9|6477.9|6495.9|6477.9|6495.1|6477.1|0
1687408800000|2023-06-22 04:40:00|6495.6|6477.6|6495.4|6477.4|6495.6|6477.6|6495.2|6477.2|0
1687409100000|2023-06-22 04:45:00|6495.6|6477.6|6493.8|6475.8|6495.6|6477.6|6493.8|6475.8|0
1687409400000|2023-06-22 04:50:00|6493.9|6475.9|6493.9|6475.9|6494.3|6476.3|6493.3|6475.3|0
1687409700000|2023-06-22 04:55:00|6494|6476|6493.7|6475.7|6494.1|6476.1|6493.2|6475.2|0
1687410000000|2023-06-22 05:00:00|6493.9|6475.9|6483.7|6465.7|6493.9|6475.9|6483.7|6465.7|0
1687410300000|2023-06-22 05:05:00|6483.9|6465.9|6481.7|6463.7|6484|6466|6481.7|6463.7|0
1687410600000|2023-06-22 05:10:00|6481.9|6463.9|6482.1|6464.1|6482.8|6464.8|6481.8|6463.8|0
1687410900000|2023-06-22 05:15:00|6482|6464|6483.1|6465.1|6483.3|6465.3|6481.9|6463.9|0
1687411200000|2023-06-22 05:20:00|6482.9|6464.9|6483.5|6465.5|6483.9|6465.9|6482.9|6464.9|0
1687411500000|2023-06-22 05:25:00|6483.3|6465.3|6483.3|6465.3|6483.7|6465.7|6482.7|6464.7|0
1687411800000|2023-06-22 05:30:00|6483.2|6465.2|6483.1|6465.1|6483.4|6465.4|6482.9|6464.9|0
1687412100000|2023-06-22 05:35:00|6482.8|6464.8|6483.6|6465.6|6483.8|6465.8|6482.7|6464.7|0
1687412400000|2023-06-22 05:40:00|6483.8|6465.8|6482.5|6464.5|6483.8|6465.8|6482.3|6464.3|0
1687412700000|2023-06-22 05:45:00|6482.3|6464.3|6483.9|6465.9|6484.2|6466.2|6482.3|6464.3|0
1687413000000|2023-06-22 05:50:00|6483.8|6465.8|6483.7|6465.7|6484.1|6466.1|6483.5|6465.5|0
1687413300000|2023-06-22 05:55:00|6483.6|6465.6|6483.9|6465.9|6483.9|6465.9|6482.7|6464.7|0
1687413600000|2023-06-22 06:00:00|6483.7|6465.7|6479.7|6461.7|6484.1|6466.1|6479.7|6461.7|0
1687413900000|2023-06-22 06:05:00|6479.9|6461.9|6482.2|6464.2|6483.1|6465.1|6479.9|6461.9|0
1687414200000|2023-06-22 06:10:00|6482|6464|6477.8|6459.8|6482.4|6464.4|6476.6|6458.6|0
1687414500000|2023-06-22 06:15:00|6477.9|6459.9|6480.9|6462.9|6481.3|6463.3|6477.9|6459.9|0
1687414800000|2023-06-22 06:20:00|6480.7|6462.7|6479.1|6461.1|6481.1|6463.1|6478.3|6460.3|0
1687415100000|2023-06-22 06:25:00|6479.2|6461.2|6480.1|6462.1|6480.3|6462.3|6478.8|6460.8|0
1687415400000|2023-06-22 06:30:00|6480|6462|6480.5|6462.5|6481|6463|6479.2|6461.2|0
1687415700000|2023-06-22 06:35:00|6480.3|6462.3|6478.6|6460.6|6480.5|6462.5|6478.2|6460.2|0
1687416000000|2023-06-22 06:40:00|6478.7|6460.7|6474.7|6456.7|6479.7|6461.7|6474.1|6456.1|0
1687416300000|2023-06-22 06:45:00|6474.8|6456.8|6471.2|6453.2|6475.3|6457.3|6468.6|6450.6|0
1687416600000|2023-06-22 06:50:00|6471|6453|6471.7|6453.7|6471.9|6453.9|6470|6452|0
1687416900000|2023-06-22 06:55:00|6471.4|6453.4|6470.5|6452.5|6471.7|6453.7|6469.6|6451.6|0
1687417200000|2023-06-22 07:00:00|6470.3|6452.3|6467.7|6449.7|6470.7|6452.7|6466.5|6448.5|0
1687417500000|2023-06-22 07:05:00|6467.9|6449.9|6468.7|6450.7|6468.7|6450.7|6466|6448|0
1687417800000|2023-06-22 07:10:00|6468.9|6450.9|6465|6447|6469.8|6451.8|6464.6|6446.6|0
1687418100000|2023-06-22 07:15:00|6464.9|6446.9|6467.5|6449.5|6468.7|6450.7|6464.6|6446.6|0
1687418400000|2023-06-22 07:20:00|6467.9|6449.9|6466.8|6448.8|6469|6451|6464.8|6446.8|0
1687418700000|2023-06-22 07:25:00|6466.7|6448.7|6466.9|6448.9|6468.3|6450.3|6465.4|6447.4|0
1687419000000|2023-06-22 07:30:00|6467.1|6449.1|6467.2|6449.2|6470.4|6452.4|6466|6448|0
1687419300000|2023-06-22 07:35:00|6467.4|6449.4|6468.3|6450.3|6469.2|6451.2|6466.5|6448.5|0
1687419600000|2023-06-22 07:40:00|6468.2|6450.2|6469.5|6451.5|6470.4|6452.4|6467.4|6449.4|0
1687419900000|2023-06-22 07:45:00|6469.6|6451.6|6468.3|6450.3|6470.5|6452.5|6467.2|6449.2|0
1687420200000|2023-06-22 07:50:00|6468.4|6450.4|6470.4|6452.4|6473|6455|6468.4|6450.4|0
1687420500000|2023-06-22 07:55:00|6470.6|6452.6|6469|6451|6471.4|6453.4|6468.5|6450.5|0
1687420800000|2023-06-22 08:00:00|6469.2|6451.2|6470.2|6452.2|6470.2|6452.2|6468|6450|0
1687421100000|2023-06-22 08:05:00|6470|6452|6472.9|6454.9|6474|6456|6470|6452|0
1687421400000|2023-06-22 08:10:00|6473|6455|6472.8|6454.8|6473.8|6455.8|6471.4|6453.4|0
1687421700000|2023-06-22 08:15:00|6473|6455|6474.5|6456.5|6475.1|6457.1|6472.5|6454.5|0
1687422000000|2023-06-22 08:20:00|6474.1|6456.1|6474.4|6456.4|6475.8|6457.8|6474|6456|0
1687422300000|2023-06-22 08:25:00|6474.6|6456.6|6474.4|6456.4|6474.7|6456.7|6473.3|6455.3|0
1687422600000|2023-06-22 08:30:00|6474.2|6456.2|6474.4|6456.4|6474.7|6456.7|6472.6|6454.6|0
1687422900000|2023-06-22 08:35:00|6474.5|6456.5|6475.7|6457.7|6476.2|6458.2|6474.5|6456.5|0
1687423200000|2023-06-22 08:40:00|6475.6|6457.6|6475.5|6457.5|6475.9|6457.9|6474.9|6456.9|0
1687423500000|2023-06-22 08:45:00|6475.3|6457.3|6475.6|6457.6|6476.2|6458.2|6474.7|6456.7|0
1687423800000|2023-06-22 08:50:00|6475.7|6457.7|6473|6455|6475.9|6457.9|6472.9|6454.9|0
1687424100000|2023-06-22 08:55:00|6472.9|6454.9|6474.3|6456.3|6474.7|6456.7|6472.9|6454.9|0
1687424400000|2023-06-22 09:00:00|6474.5|6456.5|6475.4|6457.4|6475.5|6457.5|6474.3|6456.3|0
1687424700000|2023-06-22 09:05:00|6475.5|6457.5|6474.6|6456.6|6475.6|6457.6|6474.6|6456.6|0
1687425000000|2023-06-22 09:10:00|6474.4|6456.4|6476.3|6458.3|6476.3|6458.3|6474.4|6456.4|0
1687425300000|2023-06-22 09:15:00|6476.1|6458.1|6476.8|6458.8|6476.8|6458.8|6475.7|6457.7|0
1687425600000|2023-06-22 09:20:00|6476.9|6458.9|6475.5|6457.5|6477.1|6459.1|6475.3|6457.3|0
1687425900000|2023-06-22 09:25:00|6475.6|6457.6|6474.2|6456.2|6475.6|6457.6|6474|6456|0
1687426200000|2023-06-22 09:30:00|6474.3|6456.3|6475.5|6457.5|6476.1|6458.1|6474.2|6456.2|0
1687426500000|2023-06-22 09:35:00|6475.6|6457.6|6476.5|6458.5|6476.5|6458.5|6475.4|6457.4|0
1687426800000|2023-06-22 09:40:00|6476.6|6458.6|6476.9|6458.9|6477|6459|6476.1|6458.1|0
1687427100000|2023-06-22 09:45:00|6477.1|6459.1|6478.9|6460.9|6478.9|6460.9|6476.9|6458.9|0
1687427400000|2023-06-22 09:50:00|6479|6461|6477.3|6459.3|6479|6461|6477|6459|0
1687427700000|2023-06-22 09:55:00|6477.2|6459.2|6476.6|6458.6|6477.3|6459.3|6475.9|6457.9|0
1687428000000|2023-06-22 10:00:00|6476.4|6458.4|6475|6457|6477.2|6459.2|6474.8|6456.8|0
1687428300000|2023-06-22 10:05:00|6475.2|6457.2|6474.1|6456.1|6475.2|6457.2|6473.8|6455.8|0
1687428600000|2023-06-22 10:10:00|6473.9|6455.9|6475.3|6457.3|6475.8|6457.8|6473.2|6455.2|0
1687428900000|2023-06-22 10:15:00|6475|6457|6473.5|6455.5|6475.1|6457.1|6472.9|6454.9|0
1687429200000|2023-06-22 10:20:00|6473.7|6455.7|6475.9|6457.9|6476.1|6458.1|6473.3|6455.3|0
1687429500000|2023-06-22 10:25:00|6476.1|6458.1|6475.2|6457.2|6477|6459|6474.9|6456.9|0
1687429800000|2023-06-22 10:30:00|6475.5|6457.5|6475|6457|6475.8|6457.8|6474.7|6456.7|0
1687430100000|2023-06-22 10:35:00|6474.8|6456.8|6473.4|6455.4|6475|6457|6473.2|6455.2|0
1687430400000|2023-06-22 10:40:00|6473.6|6455.6|6472.3|6454.3|6474.1|6456.1|6472.3|6454.3|0
1687430700000|2023-06-22 10:45:00|6472.1|6454.1|6471.6|6453.6|6472.3|6454.3|6471|6453|0
1687431000000|2023-06-22 10:50:00|6471.8|6453.8|6470.6|6452.6|6472.2|6454.2|6470.3|6452.3|0
1687431300000|2023-06-22 10:55:00|6470.8|6452.8|6472.3|6454.3|6472.4|6454.4|6470.5|6452.5|0
1687431600000|2023-06-22 11:00:00|6472.2|6454.2|6470.3|6452.3|6472.2|6454.2|6469|6451|0
1687431900000|2023-06-22 11:05:00|6470.2|6452.2|6472|6454|6472.3|6454.3|6469|6451|0
1687432200000|2023-06-22 11:10:00|6472.1|6454.1|6469.8|6451.8|6472.1|6454.1|6469.6|6451.6|0
1687432500000|2023-06-22 11:15:00|6469.9|6451.9|6473.1|6455.1|6473.2|6455.2|6469.6|6451.6|0
1687432800000|2023-06-22 11:20:00|6473|6455|6472.4|6454.4|6474.6|6456.6|6472.3|6454.3|0
1687433100000|2023-06-22 11:25:00|6472.2|6454.2|6471|6453|6472.6|6454.6|6471|6453|0
1687433400000|2023-06-22 11:30:00|6470.8|6452.8|6473.5|6455.5|6474|6456|6470.2|6452.2|0
1687433700000|2023-06-22 11:35:00|6473.7|6455.7|6473.6|6455.6|6474.1|6456.1|6472.8|6454.8|0
1687434000000|2023-06-22 11:40:00|6473.8|6455.8|6474.5|6456.5|6474.7|6456.7|6473.2|6455.2|0
1687434300000|2023-06-22 11:45:00|6474.6|6456.6|6474.7|6456.7|6474.7|6456.7|6473.6|6455.6|0
1687434600000|2023-06-22 11:50:00|6474.8|6456.8|6475.2|6457.2|6475.5|6457.5|6474.3|6456.3|0
1687434900000|2023-06-22 11:55:00|6475.4|6457.4|6475.3|6457.3|6475.4|6457.4|6473.7|6455.7|0
1687435200000|2023-06-22 12:00:00|6475.4|6457.4|6474.6|6456.6|6476.4|6458.4|6474.1|6456.1|0
1687435500000|2023-06-22 12:05:00|6474.5|6456.5|6475.6|6457.6|6475.8|6457.8|6474.1|6456.1|0
1687435800000|2023-06-22 12:10:00|6475.4|6457.4|6474.8|6456.8|6476.1|6458.1|6474.8|6456.8|0
1687436100000|2023-06-22 12:15:00|6474.5|6456.5|6475.7|6457.7|6476.3|6458.3|6474.5|6456.5|0
1687436400000|2023-06-22 12:20:00|6475.5|6457.5|6475.8|6457.8|6476.1|6458.1|6475.3|6457.3|0
1687436700000|2023-06-22 12:25:00|6475.9|6457.9|6474.8|6456.8|6476.2|6458.2|6474.4|6456.4|0
1687437000000|2023-06-22 12:30:00|6475|6457|6479.9|6461.9|6480.5|6462.5|6475|6457|0
1687437300000|2023-06-22 12:35:00|6480.1|6462.1|6478.8|6460.8|6480.6|6462.6|6477.9|6459.9|0
1687437600000|2023-06-22 12:40:00|6478.7|6460.7|6477.9|6459.9|6479.9|6461.9|6477|6459|0
1687437900000|2023-06-22 12:45:00|6477.7|6459.7|6477.1|6459.1|6478.5|6460.5|6476.9|6458.9|0
1687438200000|2023-06-22 12:50:00|6477|6459|6475.8|6457.8|6478|6460|6475.8|6457.8|0
1687438500000|2023-06-22 12:55:00|6475.6|6457.6|6475.2|6457.2|6476.1|6458.1|6474.5|6456.5|0
1687438800000|2023-06-22 13:00:00|6474.8|6456.8|6476.7|6458.7|6476.9|6458.9|6474.3|6456.3|0
1687439100000|2023-06-22 13:05:00|6476.9|6458.9|6475.4|6457.4|6477|6459|6474.9|6456.9|0
1687439400000|2023-06-22 13:10:00|6475.2|6457.2|6474.4|6456.4|6476|6458|6474.4|6456.4|0
1687439700000|2023-06-22 13:15:00|6474.2|6456.2|6473.6|6455.6|6474.2|6456.2|6472.7|6454.7|0
1687440000000|2023-06-22 13:20:00|6473.3|6455.3|6473.8|6455.8|6473.9|6455.9|6472.9|6454.9|0
1687440300000|2023-06-22 13:25:00|6473.3|6455.3|6475.3|6457.3|6476.2|6458.2|6473.1|6455.1|0
1687440600000|2023-06-22 13:30:00|6475.7|6457.7|6473.9|6455.9|6482.8|6464.8|6472.2|6454.2|0
1687440900000|2023-06-22 13:35:00|6473.8|6455.8|6453.8|6435.8|6473.9|6455.9|6441.4|6423.4|0
1687441200000|2023-06-22 13:40:00|6453.9|6435.9|6463.4|6445.4|6463.5|6445.5|6451.8|6433.8|0
1687441500000|2023-06-22 13:45:00|6463.5|6445.5|6469.2|6451.2|6470.9|6452.9|6462.9|6444.9|0
1687441800000|2023-06-22 13:50:00|6469.3|6451.3|6468.5|6450.5|6473.8|6455.8|6465.4|6447.4|0
1687442100000|2023-06-22 13:55:00|6468.6|6450.6|6475|6457|6477.5|6459.5|6465.2|6447.2|0
1687442400000|2023-06-22 14:00:00|6475.1|6457.1|6476.4|6458.4|6479.8|6461.8|6472.9|6454.9|0
1687442700000|2023-06-22 14:05:00|6476.3|6458.3|6473.3|6455.3|6476.5|6458.5|6469.6|6451.6|0
1687443000000|2023-06-22 14:10:00|6473.4|6455.4|6485|6467|6488.3|6470.3|6473.3|6455.3|0
1687443300000|2023-06-22 14:15:00|6484.9|6466.9|6482|6464|6485.4|6467.4|6475.9|6457.9|0
1687443600000|2023-06-22 14:20:00|6481.9|6463.9|6475.7|6457.7|6482.1|6464.1|6471.1|6453.1|0
1687443900000|2023-06-22 14:25:00|6475.8|6457.8|6480.5|6462.5|6480.7|6462.7|6473.6|6455.6|0
1687444200000|2023-06-22 14:30:00|6480.6|6462.6|6478.8|6460.8|6485|6467|6478.8|6460.8|0
1687444500000|2023-06-22 14:35:00|6478.7|6460.7|6480.9|6462.9|6483|6465|6473|6455|0
1687444800000|2023-06-22 14:40:00|6480.8|6462.8|6467.3|6449.3|6480.8|6462.8|6466.3|6448.3|0
1687445100000|2023-06-22 14:45:00|6467.2|6449.2|6473.1|6455.1|6473.1|6455.1|6465.6|6447.6|0
1687445400000|2023-06-22 14:50:00|6473|6455|6475.7|6457.7|6479.6|6461.6|6472.9|6454.9|0
1687445700000|2023-06-22 14:55:00|6475.6|6457.6|6471.8|6453.8|6475.7|6457.7|6469.4|6451.4|0
1687446000000|2023-06-22 15:00:00|6471.9|6453.9|6481.6|6463.6|6481.7|6463.7|6471.8|6453.8|0
1687446300000|2023-06-22 15:05:00|6481.7|6463.7|6480|6462|6488.7|6470.7|6479.1|6461.1|0
1687446600000|2023-06-22 15:10:00|6480.1|6462.1|6482.3|6464.3|6482.3|6464.3|6477.6|6459.6|0
1687446900000|2023-06-22 15:15:00|6482.4|6464.4|6482.7|6464.7|6485.2|6467.2|6481.9|6463.9|0
1687447200000|2023-06-22 15:20:00|6482.8|6464.8|6477.1|6459.1|6482.8|6464.8|6476.6|6458.6|0
1687447500000|2023-06-22 15:25:00|6477.2|6459.2|6475.9|6457.9|6478.3|6460.3|6471.5|6453.5|0
1687447800000|2023-06-22 15:30:00|6476|6458|6479.1|6461.1|6479.4|6461.4|6475.7|6457.7|0
1687448100000|2023-06-22 15:35:00|6479|6461|6487.5|6469.5|6488|6470|6479|6461|0
1687448400000|2023-06-22 15:40:00|6487.6|6469.6|6492.1|6474.1|6492.2|6474.2|6487.5|6469.5|0
1687448700000|2023-06-22 15:45:00|6492.2|6474.2|6486.8|6468.8|6492.2|6474.2|6486.6|6468.6|0
1687449000000|2023-06-22 15:50:00|6487.7|6469.7|6480.9|6462.9|6487.9|6469.9|6478.6|6460.6|0
1687449300000|2023-06-22 15:55:00|6481|6463|6481.3|6463.3|6481.3|6463.3|6479|6461|0
1687449600000|2023-06-22 16:00:00|6481.2|6463.2|6478.5|6460.5|6481.2|6463.2|6476.4|6458.4|0
1687449900000|2023-06-22 16:05:00|6478.6|6460.6|6474.1|6456.1|6480.3|6462.3|6472.1|6454.1|0
1687450200000|2023-06-22 16:10:00|6474|6456|6474.8|6456.8|6475.2|6457.2|6472.8|6454.8|0
1687450500000|2023-06-22 16:15:00|6474.9|6456.9|6475.1|6457.1|6477.4|6459.4|6473.7|6455.7|0
1687450800000|2023-06-22 16:20:00|6475|6457|6474.4|6456.4|6475.9|6457.9|6474.1|6456.1|0
1687451100000|2023-06-22 16:25:00|6474.3|6456.3|6472.2|6454.2|6474.3|6456.3|6469.1|6451.1|0
1687451400000|2023-06-22 16:30:00|6472.3|6454.3|6477.9|6459.9|6478|6460|6472.2|6454.2|0
1687451700000|2023-06-22 16:35:00|6478|6460|6476.9|6458.9|6479.4|6461.4|6476.8|6458.8|0
1687452000000|2023-06-22 16:40:00|6476.8|6458.8|6474.1|6456.1|6476.8|6458.8|6473.2|6455.2|0
1687452300000|2023-06-22 16:45:00|6474|6456|6475.6|6457.6|6477.7|6459.7|6473.9|6455.9|0
1687452600000|2023-06-22 16:50:00|6475.7|6457.7|6473.4|6455.4|6475.7|6457.7|6473.4|6455.4|0
1687452900000|2023-06-22 16:55:00|6473.5|6455.5|6476.5|6458.5|6476.8|6458.8|6473.5|6455.5|0
1687453200000|2023-06-22 17:00:00|6476.6|6458.6|6471.3|6453.3|6477.4|6459.4|6471.1|6453.1|0
1687453500000|2023-06-22 17:05:00|6471.2|6453.2|6475.1|6457.1|6475.8|6457.8|6471|6453|0
1687453800000|2023-06-22 17:10:00|6475|6457|6477|6459|6477.2|6459.2|6474.9|6456.9|0
1687454100000|2023-06-22 17:15:00|6476.9|6458.9|6479.1|6461.1|6479.9|6461.9|6475.7|6457.7|0
1687454400000|2023-06-22 17:20:00|6479|6461|6481.3|6463.3|6482.2|6464.2|6478.9|6460.9|0
1687454700000|2023-06-22 17:25:00|6481.4|6463.4|6484.1|6466.1|6484.1|6466.1|6481.4|6463.4|0
1687455000000|2023-06-22 17:30:00|6484.2|6466.2|6480.5|6462.5|6485.3|6467.3|6480.3|6462.3|0
1687455300000|2023-06-22 17:35:00|6480.4|6462.4|6480.8|6462.8|6480.9|6462.9|6478.4|6460.4|0
1687455600000|2023-06-22 17:40:00|6480.9|6462.9|6484.3|6466.3|6484.4|6466.4|6480.8|6462.8|0
1687455900000|2023-06-22 17:45:00|6484.4|6466.4|6483.4|6465.4|6484.5|6466.5|6482.4|6464.4|0
1687456200000|2023-06-22 17:50:00|6483.5|6465.5|6483.6|6465.6|6483.6|6465.6|6481.7|6463.7|0
1687456500000|2023-06-22 17:55:00|6483.5|6465.5|6487.5|6469.5|6487.5|6469.5|6483.5|6465.5|0
1687456800000|2023-06-22 18:00:00|6487.4|6469.4|6488.6|6470.6|6489.6|6471.6|6487.3|6469.3|0
1687457100000|2023-06-22 18:05:00|6488.5|6470.5|6488.1|6470.1|6489.6|6471.6|6488.1|6470.1|0
1687457400000|2023-06-22 18:10:00|6488.2|6470.2|6491.9|6473.9|6491.9|6473.9|6487.3|6469.3|0
1687457700000|2023-06-22 18:15:00|6491.8|6473.8|6488.9|6470.9|6492|6474|6488.8|6470.8|0
1687458000000|2023-06-22 18:20:00|6489|6471|6487.6|6469.6|6489.3|6471.3|6486.4|6468.4|0
1687458300000|2023-06-22 18:25:00|6487.7|6469.7|6492.5|6474.5|6492.6|6474.6|6487.4|6469.4|0
1687458600000|2023-06-22 18:30:00|6492.4|6474.4|6488|6470|6492.8|6474.8|6487.8|6469.8|0
1687458900000|2023-06-22 18:35:00|6487.9|6469.9|6489.5|6471.5|6489.5|6471.5|6487.7|6469.7|0
1687459200000|2023-06-22 18:40:00|6489.6|6471.6|6490.3|6472.3|6490.3|6472.3|6488.2|6470.2|0
1687459500000|2023-06-22 18:45:00|6490.2|6472.2|6490.1|6472.1|6491.2|6473.2|6489.6|6471.6|0
1687459800000|2023-06-22 18:50:00|6490|6472|6489.9|6471.9|6490.8|6472.8|6488.7|6470.7|0
1687460100000|2023-06-22 18:55:00|6489.8|6471.8|6492.4|6474.4|6492.4|6474.4|6489.8|6471.8|0
1687460400000|2023-06-22 19:00:00|6492.3|6474.3|6488.3|6470.3|6492.5|6474.5|6487.3|6469.3|0
1687460700000|2023-06-22 19:05:00|6488.2|6470.2|6489|6471|6489.5|6471.5|6487.3|6469.3|0
1687461000000|2023-06-22 19:10:00|6488.9|6470.9|6488.3|6470.3|6489.3|6471.3|6487.9|6469.9|0
1687461300000|2023-06-22 19:15:00|6488.2|6470.2|6486.3|6468.3|6489.4|6471.4|6484.3|6466.3|0
1687461600000|2023-06-22 19:20:00|6486.2|6468.2|6481.5|6463.5|6486.3|6468.3|6481.1|6463.1|0
1687461900000|2023-06-22 19:25:00|6481.4|6463.4|6481.6|6463.6|6482.4|6464.4|6481.2|6463.2|0
1687462200000|2023-06-22 19:30:00|6481.5|6463.5|6481.3|6463.3|6481.5|6463.5|6478.4|6460.4|0
1687462500000|2023-06-22 19:35:00|6481.4|6463.4|6484.4|6466.4|6484.4|6466.4|6481.2|6463.2|0
1687462800000|2023-06-22 19:40:00|6484.5|6466.5|6482.8|6464.8|6484.5|6466.5|6482.6|6464.6|0
1687463100000|2023-06-22 19:45:00|6483.7|6465.7|6482.9|6464.9|6484|6466|6482.7|6464.7|0
1687463400000|2023-06-22 19:50:00|6483.8|6465.8|6487.5|6469.5|6487.5|6469.5|6482.7|6464.7|0
1687463700000|2023-06-22 19:55:00|6487.6|6469.6|6485.6|6467.6|6487.6|6469.6|6482.2|6464.2|0
1687464000000|2023-06-22 20:00:00|6485.4|6467.4|6485.1|6467.1|6486.6|6468.6|6483.7|6465.7|0
1687464300000|2023-06-22 20:05:00|6484.9|6466.9|6482|6464|6484.9|6466.9|6481.7|6463.7|0
1687464600000|2023-06-22 20:10:00|6482.2|6464.2|6483|6465|6483.4|6465.4|6481.7|6463.7|0
1687464900000|2023-06-22 20:15:00|6483.2|6465.2|6483.9|6465.9|6484.4|6466.4|6483.1|6465.1|0
1687465200000|2023-06-22 20:20:00|6484|6466|6483.4|6465.4|6484.9|6466.9|6483.2|6465.2|0
1687465500000|2023-06-22 20:25:00|6483.3|6465.3|6484.2|6466.2|6484.2|6466.2|6483.3|6465.3|0
1687465800000|2023-06-22 20:30:00|6484.4|6466.4|6484.9|6466.9|6485.1|6467.1|6484.4|6466.4|0
1687466100000|2023-06-22 20:35:00|6485.1|6467.1|6485.6|6467.6|6485.9|6467.9|6485.1|6467.1|0
1687466400000|2023-06-22 20:40:00|6485.8|6467.8|6486.1|6468.1|6486.1|6468.1|6485.8|6467.8|0
1687466700000|2023-06-22 20:45:00|6486|6468|6486.4|6468.4|6486.4|6468.4|6485.4|6467.4|0
1687467000000|2023-06-22 20:50:00|6486.6|6468.6|6487.3|6469.3|6487.8|6469.8|6486.1|6468.1|0
1687467300000|2023-06-22 20:55:00|6487.2|6469.2|6486.6|6468.6|6488.1|6470.1|6486.2|6468.2|0
1687467600000|2023-06-22 21:00:00|6486.7|6468.7|6487.6|6469.6|6487.9|6469.9|6486.7|6468.7|0
1687467900000|2023-06-22 21:05:00|6487.5|6469.5|6492.9|6474.9|6492.9|6474.9|6487.4|6469.4|0
1687468200000|2023-06-22 21:10:00|6492.7|6474.7|6492.4|6474.4|6492.7|6474.7|6492.4|6474.4|0
1687468500000|2023-06-22 21:15:00|6492.5|6474.5|6492.7|6474.7|6492.8|6474.8|6492.4|6474.4|0
1687468800000|2023-06-22 21:20:00|6492.5|6474.5|6492.4|6474.4|6492.5|6474.5|6492.4|6474.4|0
1687469100000|2023-06-22 21:25:00|6492.5|6474.5|6492.4|6474.4|6492.5|6474.5|6492.4|6474.4|0
1687469400000|2023-06-22 21:30:00|6492.3|6474.3|6492.3|6474.3|6492.5|6474.5|6492.1|6474.1|0
1687470000000|2023-06-22 21:40:00|6492.4|6474.4|6492.2|6474.2|6492.6|6474.6|6492.2|6474.2|0
1687470300000|2023-06-22 21:45:00|6492.3|6474.3|6492.3|6474.3|6492.7|6474.7|6492.3|6474.3|0
1687470900000|2023-06-22 21:55:00|6492.4|6474.4|6492.9|6474.9|6492.9|6474.9|6492.2|6474.2|0
1687471200000|2023-06-22 22:00:00|6492.1|6474.1|6491.1|6473.1|6492.1|6474.1|6490.4|6472.4|0
1687471500000|2023-06-22 22:05:00|6490.9|6472.9|6490.4|6472.4|6491.1|6473.1|6490.4|6472.4|0
1687471800000|2023-06-22 22:10:00|6490.5|6472.5|6490.4|6472.4|6491.1|6473.1|6490.3|6472.3|0
1687472100000|2023-06-22 22:15:00|6490.6|6472.6|6491.1|6473.1|6491.1|6473.1|6490.4|6472.4|0
1687472400000|2023-06-22 22:20:00|6490.9|6472.9|6491.6|6473.6|6492.3|6474.3|6490.9|6472.9|0
1687472700000|2023-06-22 22:25:00|6491.8|6473.8|6492.4|6474.4|6492.6|6474.6|6491.2|6473.2|0
1687473000000|2023-06-22 22:30:00|6492.3|6474.3|6491.9|6473.9|6492.4|6474.4|6491.7|6473.7|0
1687473300000|2023-06-22 22:35:00|6491.8|6473.8|6491.9|6473.9|6491.9|6473.9|6491.7|6473.7|0
1687473600000|2023-06-22 22:40:00|6492.1|6474.1|6492.4|6474.4|6492.4|6474.4|6491.9|6473.9|0
1687473900000|2023-06-22 22:45:00|6492.3|6474.3|6491.9|6473.9|6492.4|6474.4|6491.9|6473.9|0
1687474200000|2023-06-22 22:50:00|6492|6474|6495.2|6477.2|6495.4|6477.4|6492|6474|0
1687474500000|2023-06-22 22:55:00|6495.3|6477.3|6495.2|6477.2|6495.4|6477.4|6495.2|6477.2|0
1687474800000|2023-06-22 23:00:00|6495.3|6477.3|6495.2|6477.2|6495.7|6477.7|6495.2|6477.2|0
1687475100000|2023-06-22 23:05:00|6495.3|6477.3|6494.7|6476.7|6495.4|6477.4|6494.7|6476.7|0
1687475400000|2023-06-22 23:10:00|6494.9|6476.9|6495.4|6477.4|6495.4|6477.4|6494.7|6476.7|0
1687475700000|2023-06-22 23:15:00|6495.3|6477.3|6495.2|6477.2|6495.3|6477.3|6495.2|6477.2|0
1687476000000|2023-06-22 23:20:00|6495.4|6477.4|6495|6477|6495.4|6477.4|6495|6477|0
1687476300000|2023-06-22 23:25:00|6494.8|6476.8|6495|6477|6495|6477|6494.5|6476.5|0
1687476600000|2023-06-22 23:30:00|6494.8|6476.8|6494.7|6476.7|6495|6477|6494.5|6476.5|0
1687476900000|2023-06-22 23:35:00|6494.9|6476.9|6495|6477|6495.1|6477.1|6494.7|6476.7|0
1687477200000|2023-06-22 23:40:00|6495.2|6477.2|6494.7|6476.7|6495.2|6477.2|6494.5|6476.5|0
1687477500000|2023-06-22 23:45:00|6494.5|6476.5|6494.7|6476.7|6495|6477|6494.2|6476.2|0
1687477800000|2023-06-22 23:50:00|6494.8|6476.8|6495|6477|6495.4|6477.4|6494.7|6476.7|0
1687478100000|2023-06-22 23:55:00|6494.8|6476.8|6493.7|6475.7|6495|6477|6493.5|6475.5|0
1687478400000|2023-06-23 00:00:00|6493.6|6475.6|6493|6475|6493.6|6475.6|6492.5|6474.5|0
1687478700000|2023-06-23 00:05:00|6492.9|6474.9|6493|6475|6493.5|6475.5|6492.8|6474.8|0
1687479000000|2023-06-23 00:10:00|6492.9|6474.9|6492.3|6474.3|6492.9|6474.9|6492.1|6474.1|0
1687479300000|2023-06-23 00:15:00|6492.2|6474.2|6492.2|6474.2|6492.4|6474.4|6491.3|6473.3|0
1687479600000|2023-06-23 00:20:00|6492.3|6474.3|6491.6|6473.6|6492.3|6474.3|6491|6473|0
1687479900000|2023-06-23 00:25:00|6491.7|6473.7|6491.1|6473.1|6491.8|6473.8|6490.9|6472.9|0
1687480200000|2023-06-23 00:30:00|6491.2|6473.2|6489.7|6471.7|6491.6|6473.6|6489.7|6471.7|0
1687480500000|2023-06-23 00:35:00|6489.8|6471.8|6490.6|6472.6|6490.8|6472.8|6489.7|6471.7|0
1687480800000|2023-06-23 00:40:00|6490.7|6472.7|6490.3|6472.3|6490.7|6472.7|6490.1|6472.1|0
1687481100000|2023-06-23 00:45:00|6490.2|6472.2|6491|6473|6491.1|6473.1|6490.2|6472.2|0
1687481400000|2023-06-23 00:50:00|6491.1|6473.1|6490.8|6472.8|6491.2|6473.2|6490.3|6472.3|0
1687481700000|2023-06-23 00:55:00|6491|6473|6500.2|6482.2|6500.2|6482.2|6490.6|6472.6|0
1687482000000|2023-06-23 01:00:00|6500.1|6482.1|6499.3|6481.3|6500.2|6482.2|6499.2|6481.2|0
1687482300000|2023-06-23 01:05:00|6499.4|6481.4|6489.2|6471.2|6499.4|6481.4|6488.9|6470.9|0
1687482600000|2023-06-23 01:10:00|6489.4|6471.4|6494.8|6476.8|6494.8|6476.8|6489.2|6471.2|0
1687482900000|2023-06-23 01:15:00|6494.6|6476.6|6477.7|6471.7|6505.7|6499.7|6475.7|6469.7|1904
1687483200000|2023-06-23 01:20:00|6479.7|6473.7|6496.7|6490.7|6498.7|6492.7|6472.7|6466.7|1193
1687483500000|2023-06-23 01:25:00|6495.7|6489.7|6494.7|6488.7|6501.7|6495.7|6488.7|6482.7|787
1687483800000|2023-06-23 01:30:00|6496.7|6490.7|6439.7|6433.7|6496.7|6490.7|6428.7|6422.7|4638
1687484100000|2023-06-23 01:35:00|6440.7|6434.7|6408.7|6402.7|6444.7|6438.7|6405.7|6399.7|2997
1687484400000|2023-06-23 01:40:00|6406.7|6400.7|6406.7|6400.7|6411.7|6405.7|6393.7|6387.7|2806
1687484700000|2023-06-23 01:45:00|6407.7|6401.7|6381.7|6375.7|6409.7|6403.7|6378.7|6372.7|2468
1687485000000|2023-06-23 01:50:00|6380.7|6374.7|6393.7|6387.7|6395.7|6389.7|6370.7|6364.7|2153
1687485300000|2023-06-23 01:55:00|6394.7|6388.7|6405.7|6399.7|6408.7|6402.7|6394.7|6388.7|2182
1687485600000|2023-06-23 02:00:00|6404.7|6398.7|6404.7|6398.7|6421.7|6415.7|6399.7|6393.7|2110
1687485900000|2023-06-23 02:05:00|6402.7|6396.7|6399.7|6393.7|6402.7|6396.7|6389.7|6383.7|1631
1687486200000|2023-06-23 02:10:00|6400.7|6394.7|6401.7|6395.7|6404.7|6398.7|6387.7|6381.7|1121
1687486500000|2023-06-23 02:15:00|6402.7|6396.7|6401.7|6395.7|6407.7|6401.7|6394.7|6388.7|1043
1687486800000|2023-06-23 02:20:00|6400.7|6394.7|6410.7|6404.7|6411.7|6405.7|6396.7|6390.7|821
1687487100000|2023-06-23 02:25:00|6411.7|6405.7|6401.7|6395.7|6414.7|6408.7|6400.7|6394.7|2192
1687487400000|2023-06-23 02:30:00|6400.7|6394.7|6385.7|6379.7|6400.7|6394.7|6384.7|6378.7|1521
1687487700000|2023-06-23 02:35:00|6387.7|6381.7|6384.7|6378.7|6391.7|6385.7|6376.7|6370.7|2024
1687488000000|2023-06-23 02:40:00|6385.7|6379.7|6395.7|6389.7|6396.7|6390.7|6378.7|6372.7|1289
1687488300000|2023-06-23 02:45:00|6394.7|6388.7|6386.7|6380.7|6397.7|6391.7|6385.7|6379.7|1040
1687488600000|2023-06-23 02:50:00|6387.7|6381.7|6377.7|6371.7|6388.7|6382.7|6376.7|6370.7|1436
1687488900000|2023-06-23 02:55:00|6376.7|6370.7|6383.7|6377.7|6384.7|6378.7|6374.7|6368.7|2807
1687489200000|2023-06-23 03:00:00|6382.7|6376.7|6374.7|6368.7|6387.7|6381.7|6374.7|6368.7|735
1687489500000|2023-06-23 03:05:00|6375.7|6369.7|6365.7|6359.7|6375.7|6369.7|6365.7|6359.7|4209
1687489800000|2023-06-23 03:10:00|6367.7|6361.7|6368.7|6362.7|6369.7|6363.7|6360.7|6354.7|1032
1687490100000|2023-06-23 03:15:00|6369.7|6363.7|6372.7|6366.7|6373.7|6367.7|6363.7|6357.7|1733
1687490400000|2023-06-23 03:20:00|6373.7|6367.7|6368.7|6362.7|6373.7|6367.7|6367.7|6361.7|852
1687490700000|2023-06-23 03:25:00|6367.7|6361.7|6371.7|6365.7|6373.7|6367.7|6366.7|6360.7|1602
1687491000000|2023-06-23 03:30:00|6370.7|6364.7|6370.7|6364.7|6377.7|6371.7|6370.7|6364.7|1272
1687491300000|2023-06-23 03:35:00|6372.7|6366.7|6367.7|6361.7|6372.7|6366.7|6364.7|6358.7|891
1687491600000|2023-06-23 03:40:00|6368.7|6362.7|6362.7|6356.7|6368.7|6362.7|6362.7|6356.7|923
1687491900000|2023-06-23 03:45:00|6363.7|6357.7|6366.7|6360.7|6369.7|6363.7|6363.7|6357.7|1449
1687492200000|2023-06-23 03:50:00|6367.7|6361.7|6369.7|6363.7|6372.7|6366.7|6365.7|6359.7|1319
1687492500000|2023-06-23 03:55:00|6370.7|6364.7|6368.7|6362.7|6370.7|6364.7|6366.7|6360.7|3312
1687492800000|2023-06-23 04:00:00|6373.5|6355.5|6376.3|6358.3|6376.5|6358.5|6373|6355|4
1687493100000|2023-06-23 04:05:00|6376.1|6358.1|6375.5|6357.5|6376.2|6358.2|6375.5|6357.5|0
1687493400000|2023-06-23 04:10:00|6375.3|6357.3|6374.8|6356.8|6375.3|6357.3|6374.3|6356.3|0
1687493700000|2023-06-23 04:15:00|6374.7|6356.7|6374.6|6356.6|6375|6357|6374.4|6356.4|0
1687494000000|2023-06-23 04:20:00|6374.5|6356.5|6374.2|6356.2|6374.7|6356.7|6374.1|6356.1|0
1687494300000|2023-06-23 04:25:00|6374.1|6356.1|6370.6|6352.6|6374.1|6356.1|6370.6|6352.6|0
1687494600000|2023-06-23 04:30:00|6370.8|6352.8|6372.5|6354.5|6372.7|6354.7|6370.8|6352.8|0
1687494900000|2023-06-23 04:35:00|6372.6|6354.6|6373.2|6355.2|6373.2|6355.2|6372.1|6354.1|0
1687495200000|2023-06-23 04:40:00|6373|6355|6374.1|6356.1|6374.2|6356.2|6372.7|6354.7|0
1687495500000|2023-06-23 04:45:00|6374|6356|6373.8|6355.8|6374.1|6356.1|6373.1|6355.1|0
1687495800000|2023-06-23 04:50:00|6374|6356|6373.3|6355.3|6374|6356|6373|6355|0
1687496100000|2023-06-23 04:55:00|6373.4|6355.4|6373|6355|6373.5|6355.5|6372.7|6354.7|70
1687496400000|2023-06-23 05:00:00|6359.7|6353.7|6368.7|6362.7|6370.7|6364.7|6354.7|6348.7|2045
1687496700000|2023-06-23 05:05:00|6369.7|6363.7|6379.7|6373.7|6383.7|6377.7|6363.7|6357.7|2159
1687497000000|2023-06-23 05:10:00|6378.7|6372.7|6375.7|6369.7|6378.7|6372.7|6367.7|6361.7|1087
1687497300000|2023-06-23 05:15:00|6374.7|6368.7|6377.7|6371.7|6385.7|6379.7|6373.7|6367.7|1624
1687497600000|2023-06-23 05:20:00|6380.7|6374.7|6375.7|6369.7|6380.7|6374.7|6368.7|6362.7|1530
1687497900000|2023-06-23 05:25:00|6377.7|6371.7|6376.7|6370.7|6381.7|6375.7|6368.7|6362.7|3431
1687498200000|2023-06-23 05:30:00|6374.7|6368.7|6373.7|6367.7|6378.7|6372.7|6373.7|6367.7|1042
1687498500000|2023-06-23 05:35:00|6374.7|6368.7|6364.7|6358.7|6375.7|6369.7|6359.7|6353.7|2974
1687498800000|2023-06-23 05:40:00|6363.7|6357.7|6366.7|6360.7|6368.7|6362.7|6360.7|6354.7|616
1687499100000|2023-06-23 05:45:00|6367.7|6361.7|6366.7|6360.7|6372.7|6366.7|6364.7|6358.7|939
1687499400000|2023-06-23 05:50:00|6367.7|6361.7|6380.7|6374.7|6382.7|6376.7|6367.7|6361.7|1427
1687499700000|2023-06-23 05:55:00|6381.7|6375.7|6383.7|6377.7|6383.7|6377.7|6374.7|6368.7|967
1687500000000|2023-06-23 06:00:00|6382.7|6376.7|6383.7|6377.7|6387.7|6381.7|6378.7|6372.7|610
1687500300000|2023-06-23 06:05:00|6384.7|6378.7|6385.7|6379.7|6386.7|6380.7|6381.7|6375.7|597
1687500600000|2023-06-23 06:10:00|6386.7|6380.7|6391.7|6385.7|6391.7|6385.7|6377.7|6371.7|825
1687500900000|2023-06-23 06:15:00|6392.7|6386.7|6390.7|6384.7|6392.7|6386.7|6386.7|6380.7|902
1687501200000|2023-06-23 06:20:00|6391.7|6385.7|6383.7|6377.7|6393.7|6387.7|6383.7|6377.7|1024
1687501500000|2023-06-23 06:25:00|6384.7|6378.7|6379.7|6373.7|6386.7|6380.7|6377.7|6371.7|1137
1687501800000|2023-06-23 06:30:00|6380.7|6374.7|6387.7|6381.7|6387.7|6381.7|6376.7|6370.7|923
1687502100000|2023-06-23 06:35:00|6388.7|6382.7|6393.7|6387.7|6394.7|6388.7|6388.7|6382.7|906
1687502400000|2023-06-23 06:40:00|6394.7|6388.7|6385.7|6379.7|6394.7|6388.7|6380.7|6374.7|1833
1687502700000|2023-06-23 06:45:00|6386.7|6380.7|6394.7|6388.7|6395.7|6389.7|6383.7|6377.7|1097
1687503000000|2023-06-23 06:50:00|6395.7|6389.7|6397.7|6391.7|6398.7|6392.7|6394.7|6388.7|2076
1687503300000|2023-06-23 06:55:00|6398.7|6392.7|6398.7|6392.7|6403.7|6397.7|6398.7|6392.7|2901
1687503600000|2023-06-23 07:00:00|6399.7|6393.7|6406.7|6400.7|6406.7|6400.7|6396.7|6390.7|6663
1687503900000|2023-06-23 07:05:00|6407.7|6401.7|6423.7|6417.7|6426.7|6420.7|6407.7|6401.7|2231
1687504200000|2023-06-23 07:10:00|6425.7|6419.7|6426.7|6420.7|6433.7|6427.7|6420.7|6414.7|2505
1687504500000|2023-06-23 07:15:00|6427.7|6421.7|6422.7|6416.7|6438.7|6432.7|6421.7|6415.7|2106
1687504800000|2023-06-23 07:20:00|6423.7|6417.7|6411.7|6405.7|6423.7|6417.7|6409.7|6403.7|1574
1687505100000|2023-06-23 07:25:00|6412.7|6406.7|6407.7|6401.7|6414.7|6408.7|6402.7|6396.7|1031
1687505400000|2023-06-23 07:30:00|6406.7|6400.7|6397.7|6391.7|6406.7|6400.7|6395.7|6389.7|2193
1687505700000|2023-06-23 07:35:00|6399.7|6393.7|6404.7|6398.7|6407.7|6401.7|6397.7|6391.7|1277
1687506000000|2023-06-23 07:40:00|6403.7|6397.7|6395.7|6389.7|6403.7|6397.7|6393.7|6387.7|1025
1687506300000|2023-06-23 07:45:00|6396.7|6390.7|6400.7|6394.7|6402.7|6396.7|6390.7|6384.7|1077
1687506600000|2023-06-23 07:50:00|6401.7|6395.7|6403.7|6397.7|6405.7|6399.7|6400.7|6394.7|1636
1687506900000|2023-06-23 07:55:00|6402.7|6396.7|6406.7|6400.7|6407.7|6401.7|6398.7|6392.7|2002
1687507200000|2023-06-23 08:00:00|6403.8|6397.8|6398.8|6392.8|6406.8|6400.8|6393.8|6387.8|2762
1687507500000|2023-06-23 08:05:00|6397.8|6391.8|6399.8|6393.8|6400.8|6394.8|6389.8|6383.8|1828
1687507800000|2023-06-23 08:10:00|6398.8|6392.8|6398.8|6392.8|6399.8|6393.8|6394.8|6388.8|8510
1687508100000|2023-06-23 08:15:00|6397.8|6391.8|6394.8|6388.8|6401.8|6395.8|6392.8|6386.8|2484
1687508400000|2023-06-23 08:20:00|6395.8|6389.8|6387.8|6381.8|6397.8|6391.8|6387.8|6381.8|1272
1687508700000|2023-06-23 08:25:00|6386.8|6380.8|6390.8|6384.8|6392.8|6386.8|6385.8|6379.8|847
1687509000000|2023-06-23 08:30:00|6395.4|6377.4|6396.5|6378.5|6396.7|6378.7|6394.9|6376.9|12
1687509300000|2023-06-23 08:35:00|6396.4|6378.4|6398.7|6380.7|6399.1|6381.1|6396.4|6378.4|0
1687509600000|2023-06-23 08:40:00|6398.4|6380.4|6399.1|6381.1|6399.7|6381.7|6398.2|6380.2|0
1687509900000|2023-06-23 08:45:00|6398.9|6380.9|6397.8|6379.8|6399.5|6381.5|6396.9|6378.9|0
1687510200000|2023-06-23 08:50:00|6397.7|6379.7|6396.6|6378.6|6397.7|6379.7|6394.2|6376.2|0
1687510500000|2023-06-23 08:55:00|6396.7|6378.7|6395.3|6377.3|6396.7|6378.7|6395|6377|0
1687510800000|2023-06-23 09:00:00|6395.1|6377.1|6395.6|6377.6|6396.1|6378.1|6395|6377|0
1687511100000|2023-06-23 09:05:00|6395.8|6377.8|6395.9|6377.9|6396.9|6378.9|6394.7|6376.7|0
1687511400000|2023-06-23 09:10:00|6395.8|6377.8|6396.4|6378.4|6397.9|6379.9|6395.8|6377.8|0
1687511700000|2023-06-23 09:15:00|6391.8|6385.8|6391.8|6385.8|6396.8|6390.8|6387.8|6381.8|317
1687512000000|2023-06-23 09:20:00|6392.8|6386.8|6388.8|6382.8|6392.8|6386.8|6388.8|6382.8|68
1687512300000|2023-06-23 09:25:00|6387.8|6381.8|6388.8|6382.8|6389.8|6383.8|6384.8|6378.8|103
1687512600000|2023-06-23 09:30:00|6387.8|6381.8|6388.8|6382.8|6388.8|6382.8|6384.8|6378.8|104
1687512900000|2023-06-23 09:35:00|6389.8|6383.8|6396.8|6390.8|6396.8|6390.8|6389.8|6383.8|176
1687513200000|2023-06-23 09:40:00|6397.8|6391.8|6395.8|6389.8|6397.8|6391.8|6394.8|6388.8|56
1687513500000|2023-06-23 09:45:00|6394.8|6388.8|6396.8|6390.8|6397.8|6391.8|6394.8|6388.8|102
1687513800000|2023-06-23 09:50:00|6395.8|6389.8|6396.8|6390.8|6397.8|6391.8|6394.8|6388.8|151
1687514100000|2023-06-23 09:55:00|6395.8|6389.8|6393.8|6387.8|6396.8|6390.8|6393.8|6387.8|967
1687514400000|2023-06-23 10:00:00|6394.8|6388.8|6397.3|6391.3|6398.3|6392.3|6393.3|6387.3|121
1687514700000|2023-06-23 10:05:00|6396.8|6390.8|6395.8|6389.8|6397.8|6391.8|6395.3|6389.3|10
1687515000000|2023-06-23 10:10:00|6395.3|6389.3|6393.3|6387.3|6395.8|6389.8|6391.3|6385.3|31
1687515300000|2023-06-23 10:15:00|6392.8|6386.8|6394.3|6388.3|6396.3|6390.3|6392.3|6386.3|33
1687515600000|2023-06-23 10:20:00|6394.8|6388.8|6395.3|6389.3|6395.8|6389.8|6393.8|6387.8|17
1687515900000|2023-06-23 10:25:00|6394.8|6388.8|6394.3|6388.3|6396.3|6390.3|6394.3|6388.3|89
1687516200000|2023-06-23 10:30:00|6394.8|6388.8|6394.3|6388.3|6395.3|6389.3|6393.3|6387.3|12
1687516500000|2023-06-23 10:35:00|6394.8|6388.8|6393.8|6387.8|6395.3|6389.3|6392.3|6386.3|21
1687516800000|2023-06-23 10:40:00|6393.3|6387.3|6393.3|6387.3|6393.8|6387.8|6392.3|6386.3|13
1687517100000|2023-06-23 10:45:00|6392.8|6386.8|6394.8|6388.8|6395.8|6389.8|6392.3|6386.3|40
1687517400000|2023-06-23 10:50:00|6395.3|6389.3|6395.3|6389.3|6398.3|6392.3|6394.8|6388.8|107
1687517700000|2023-06-23 10:55:00|6395.8|6389.8|6392.3|6386.3|6395.8|6389.8|6391.3|6385.3|27
1687518000000|2023-06-23 11:00:00|6392.8|6386.8|6393.8|6387.8|6395.3|6389.3|6391.8|6385.8|9
1687518300000|2023-06-23 11:05:00|6394.3|6388.3|6399.3|6393.3|6399.8|6393.8|6393.8|6387.8|84
1687518600000|2023-06-23 11:10:00|6399.8|6393.8|6399.3|6393.3|6400.3|6394.3|6398.3|6392.3|18
1687518900000|2023-06-23 11:15:00|6399.8|6393.8|6395.8|6389.8|6399.8|6393.8|6395.8|6389.8|3
1687519200000|2023-06-23 11:20:00|6396.3|6390.3|6400.3|6394.3|6401.3|6395.3|6395.8|6389.8|6
1687519500000|2023-06-23 11:25:00|6399.8|6393.8|6398.8|6392.8|6400.3|6394.3|6398.3|6392.3|9
1687519800000|2023-06-23 11:30:00|6399.3|6393.3|6400.3|6394.3|6400.3|6394.3|6398.3|6392.3|12
1687520100000|2023-06-23 11:35:00|6399.8|6393.8|6398.3|6392.3|6400.3|6394.3|6398.3|6392.3|18
1687520400000|2023-06-23 11:40:00|6397.8|6391.8|6396.8|6390.8|6398.3|6392.3|6396.3|6390.3|11
1687520700000|2023-06-23 11:45:00|6397.3|6391.3|6396.3|6390.3|6397.3|6391.3|6394.3|6388.3|7
1687521000000|2023-06-23 11:50:00|6395.8|6389.8|6396.8|6390.8|6397.3|6391.3|6394.3|6388.3|5
1687521300000|2023-06-23 11:55:00|6397.3|6391.3|6395.8|6389.8|6397.3|6391.3|6395.8|6389.8|5
1687521600000|2023-06-23 12:00:00|6396.3|6390.3|6394.8|6388.8|6396.3|6390.3|6394.3|6388.3|5
1687521900000|2023-06-23 12:05:00|6394.3|6388.3|6394.3|6388.3|6396.3|6390.3|6393.3|6387.3|16
1687522200000|2023-06-23 12:10:00|6393.8|6387.8|6395.8|6389.8|6396.3|6390.3|6393.8|6387.8|52
1687522500000|2023-06-23 12:15:00|6396.3|6390.3|6395.8|6389.8|6396.3|6390.3|6394.8|6388.8|20
1687522800000|2023-06-23 12:20:00|6396.3|6390.3|6395.8|6389.8|6397.3|6391.3|6395.3|6389.3|17
1687523100000|2023-06-23 12:25:00|6396.3|6390.3|6395.3|6389.3|6396.8|6390.8|6394.8|6388.8|2
1687523400000|2023-06-23 12:30:00|6395.8|6389.8|6392.3|6386.3|6396.3|6390.3|6391.8|6385.8|268
1687523700000|2023-06-23 12:35:00|6391.8|6385.8|6388.3|6382.3|6392.3|6386.3|6385.8|6379.8|108
1687524000000|2023-06-23 12:40:00|6387.8|6381.8|6383.3|6377.3|6388.8|6382.8|6383.3|6377.3|351
1687524300000|2023-06-23 12:45:00|6382.8|6376.8|6377.3|6371.3|6383.8|6377.8|6375.3|6369.3|191
1687524600000|2023-06-23 12:50:00|6377.8|6371.8|6379.8|6373.8|6382.3|6376.3|6377.3|6371.3|36
1687524900000|2023-06-23 12:55:00|6379.3|6373.3|6377.3|6371.3|6379.8|6373.8|6376.3|6370.3|22
1687525200000|2023-06-23 13:00:00|6376.3|6370.3|6376.8|6370.8|6378.8|6372.8|6375.3|6369.3|37
1687525500000|2023-06-23 13:05:00|6377.3|6371.3|6375.8|6369.8|6379.3|6373.3|6374.3|6368.3|77
1687525800000|2023-06-23 13:10:00|6375.3|6369.3|6377.3|6371.3|6379.3|6373.3|6373.3|6367.3|131
1687526100000|2023-06-23 13:15:00|6377.8|6371.8|6371.3|6365.3|6378.8|6372.8|6371.3|6365.3|161
1687526400000|2023-06-23 13:20:00|6371.8|6365.8|6370.3|6364.3|6373.3|6367.3|6370.3|6364.3|56
1687526700000|2023-06-23 13:25:00|6370.8|6364.8|6374.8|6368.8|6375.3|6369.3|6370.8|6364.8|37
1687527000000|2023-06-23 13:30:00|6375.3|6369.3|6362.8|6356.8|6375.3|6369.3|6355.3|6349.3|801
1687527300000|2023-06-23 13:35:00|6362.3|6356.3|6347.3|6341.3|6366.3|6360.3|6343.3|6337.3|669
1687527600000|2023-06-23 13:40:00|6348.3|6342.3|6335.8|6329.8|6349.3|6343.3|6335.3|6329.3|666
1687527900000|2023-06-23 13:45:00|6339.8|6333.8|6323.3|6317.3|6343.8|6337.8|6320.8|6314.8|969
1687528200000|2023-06-23 13:50:00|6323.8|6317.8|6323.8|6317.8|6328.8|6322.8|6314.3|6308.3|791
1687528500000|2023-06-23 13:55:00|6324.3|6318.3|6317.3|6311.3|6328.8|6322.8|6315.3|6309.3|381
1687528800000|2023-06-23 14:00:00|6317.8|6311.8|6330.8|6324.8|6330.8|6324.8|6314.3|6308.3|393
1687529100000|2023-06-23 14:05:00|6331.3|6325.3|6343.3|6337.3|6343.3|6337.3|6330.8|6324.8|594
1687529400000|2023-06-23 14:10:00|6344.3|6338.3|6333.8|6327.8|6346.3|6340.3|6333.3|6327.3|522
1687529700000|2023-06-23 14:15:00|6334.3|6328.3|6333.3|6327.3|6338.8|6332.8|6331.3|6325.3|178
1687530000000|2023-06-23 14:20:00|6332.8|6326.8|6334.8|6328.8|6334.8|6328.8|6325.3|6319.3|200
1687530300000|2023-06-23 14:25:00|6335.3|6329.3|6338.3|6332.3|6338.3|6332.3|6328.8|6322.8|176
1687530600000|2023-06-23 14:30:00|6337.8|6331.8|6341.8|6335.8|6344.8|6338.8|6337.3|6331.3|255
1687530900000|2023-06-23 14:35:00|6342.3|6336.3|6350.8|6344.8|6351.3|6345.3|6337.3|6331.3|188
1687531200000|2023-06-23 14:40:00|6351.3|6345.3|6346.3|6340.3|6352.8|6346.8|6342.3|6336.3|299
1687531500000|2023-06-23 14:45:00|6345.8|6339.8|6340.8|6334.8|6347.8|6341.8|6336.3|6330.3|131
1687531800000|2023-06-23 14:50:00|6340.3|6334.3|6343.8|6337.8|6346.3|6340.3|6340.3|6334.3|111
1687532100000|2023-06-23 14:55:00|6344.3|6338.3|6340.8|6334.8|6346.3|6340.3|6338.3|6332.3|277
1687532400000|2023-06-23 15:00:00|6341.3|6335.3|6344.3|6338.3|6345.3|6339.3|6338.3|6332.3|302
1687532700000|2023-06-23 15:05:00|6343.8|6337.8|6338.3|6332.3|6346.3|6340.3|6335.3|6329.3|261
1687533000000|2023-06-23 15:10:00|6337.3|6331.3|6334.8|6328.8|6339.8|6333.8|6333.3|6327.3|252
1687533300000|2023-06-23 15:15:00|6335.3|6329.3|6332.3|6326.3|6336.3|6330.3|6332.3|6326.3|369
1687533600000|2023-06-23 15:20:00|6333.3|6327.3|6337.3|6331.3|6337.3|6331.3|6332.3|6326.3|219
1687533900000|2023-06-23 15:25:00|6336.8|6330.8|6339.3|6333.3|6340.3|6334.3|6336.3|6330.3|360
1687534200000|2023-06-23 15:30:00|6338.8|6332.8|6341.3|6335.3|6341.3|6335.3|6336.3|6330.3|159
1687534500000|2023-06-23 15:35:00|6340.3|6334.3|6345.3|6339.3|6347.3|6341.3|6338.3|6332.3|200
1687534800000|2023-06-23 15:40:00|6344.8|6338.8|6346.3|6340.3|6346.3|6340.3|6342.3|6336.3|124
1687535100000|2023-06-23 15:45:00|6346.8|6340.8|6340.3|6334.3|6347.8|6341.8|6339.3|6333.3|40
1687535400000|2023-06-23 15:50:00|6339.3|6333.3|6338.3|6332.3|6340.3|6334.3|6336.8|6330.8|68
1687535700000|2023-06-23 15:55:00|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|6334.3|6328.3|101
1687536000000|2023-06-23 16:00:00|6338.8|6332.8|6335.8|6329.8|6339.8|6333.8|6334.8|6328.8|140
1687536300000|2023-06-23 16:05:00|6336.8|6330.8|6337.8|6331.8|6338.8|6332.8|6336.8|6330.8|56
1687536600000|2023-06-23 16:10:00|6335.8|6329.8|6336.8|6330.8|6337.8|6331.8|6334.8|6328.8|25
1687536900000|2023-06-23 16:15:00|6337.8|6331.8|6338.8|6332.8|6341.8|6335.8|6337.8|6331.8|140
1687537200000|2023-06-23 16:20:00|6337.8|6331.8|6338.8|6332.8|6340.8|6334.8|6334.8|6328.8|108
1687537500000|2023-06-23 16:25:00|6339.8|6333.8|6340.8|6334.8|6340.8|6334.8|6338.8|6332.8|33
1687537800000|2023-06-23 16:30:00|6339.8|6333.8|6342.8|6336.8|6344.8|6338.8|6339.8|6333.8|64
1687538100000|2023-06-23 16:35:00|6341.8|6335.8|6342.8|6336.8|6343.8|6337.8|6340.8|6334.8|25
1687538400000|2023-06-23 16:40:00|6343.8|6337.8|6344.8|6338.8|6344.8|6338.8|6343.8|6337.8|47
1687538700000|2023-06-23 16:45:00|6345.8|6339.8|6346.8|6340.8|6346.8|6340.8|6344.8|6338.8|48
1687539000000|2023-06-23 16:50:00|6347.8|6341.8|6343.8|6337.8|6348.8|6342.8|6343.8|6337.8|73
1687539300000|2023-06-23 16:55:00|6342.8|6336.8|6340.8|6334.8|6343.8|6337.8|6339.8|6333.8|72
1687539600000|2023-06-23 17:00:00|6341.8|6335.8|6340.8|6334.8|6342.8|6336.8|6338.8|6332.8|50
1687539900000|2023-06-23 17:05:00|6341.8|6335.8|6343.8|6337.8|6343.8|6337.8|6339.8|6333.8|60
1687540200000|2023-06-23 17:10:00|6344.8|6338.8|6350.8|6344.8|6351.8|6345.8|6343.8|6337.8|68
1687540500000|2023-06-23 17:15:00|6349.8|6343.8|6349.8|6343.8|6350.8|6344.8|6348.8|6342.8|122
1687540800000|2023-06-23 17:20:00|6348.8|6342.8|6349.8|6343.8|6349.8|6343.8|6347.8|6341.8|60
1687541100000|2023-06-23 17:25:00|6348.8|6342.8|6347.8|6341.8|6348.8|6342.8|6346.8|6340.8|31
1687541400000|2023-06-23 17:30:00|6348.8|6342.8|6344.8|6338.8|6349.8|6343.8|6344.8|6338.8|23
1687541700000|2023-06-23 17:35:00|6345.8|6339.8|6345.8|6339.8|6346.8|6340.8|6344.8|6338.8|46
1687542000000|2023-06-23 17:40:00|6344.8|6338.8|6343.8|6337.8|6345.8|6339.8|6340.8|6334.8|61
1687542300000|2023-06-23 17:45:00|6342.8|6336.8|6341.8|6335.8|6343.8|6337.8|6341.8|6335.8|28
1687542600000|2023-06-23 17:50:00|6342.8|6336.8|6342.8|6336.8|6342.8|6336.8|6341.8|6335.8|45
1687542900000|2023-06-23 17:55:00|6343.8|6337.8|6345.8|6339.8|6346.8|6340.8|6343.8|6337.8|38
1687543200000|2023-06-23 18:00:00|6344.8|6338.8|6343.8|6337.8|6344.8|6338.8|6343.8|6337.8|31
1687543500000|2023-06-23 18:05:00|6342.8|6336.8|6340.8|6334.8|6342.8|6336.8|6339.8|6333.8|36
1687543800000|2023-06-23 18:10:00|6339.8|6333.8|6343.8|6337.8|6343.8|6337.8|6338.8|6332.8|51
1687544100000|2023-06-23 18:15:00|6342.8|6336.8|6343.8|6337.8|6345.8|6339.8|6341.8|6335.8|63
1687544400000|2023-06-23 18:20:00|6344.8|6338.8|6343.8|6337.8|6345.8|6339.8|6343.8|6337.8|35
1687544700000|2023-06-23 18:25:00|6344.8|6338.8|6337.8|6331.8|6344.8|6338.8|6337.8|6331.8|38
1687545000000|2023-06-23 18:30:00|6338.8|6332.8|6337.8|6331.8|6338.8|6332.8|6335.8|6329.8|109
1687545300000|2023-06-23 18:35:00|6336.8|6330.8|6338.8|6332.8|6339.8|6333.8|6334.8|6328.8|128
1687545600000|2023-06-23 18:40:00|6337.8|6331.8|6341.8|6335.8|6342.8|6336.8|6337.8|6331.8|210
1687545900000|2023-06-23 18:45:00|6340.8|6334.8|6338.8|6332.8|6340.8|6334.8|6334.8|6328.8|302
1687546200000|2023-06-23 18:50:00|6339.8|6333.8|6341.8|6335.8|6343.8|6337.8|6338.8|6332.8|304
1687546500000|2023-06-23 18:55:00|6340.8|6334.8|6345.5|6327.5|6346.8|6340.8|6339.8|6327.5|152
1687546800000|2023-06-23 19:00:00|6345.4|6327.4|6342.5|6324.5|6345.4|6327.4|6340|6322|0
1687547100000|2023-06-23 19:05:00|6342.4|6324.4|6343.5|6325.5|6343.5|6325.5|6341.4|6323.4|0
1687547400000|2023-06-23 19:10:00|6344.1|6326.1|6344.3|6326.3|6347.3|6329.3|6344.1|6326.1|0
1687547700000|2023-06-23 19:15:00|6344.4|6326.4|6344.9|6326.9|6344.9|6326.9|6344.1|6326.1|0
1687548000000|2023-06-23 19:20:00|6344.8|6326.8|6342.3|6324.3|6344.9|6326.9|6341.2|6323.2|0
1687548300000|2023-06-23 19:25:00|6342.4|6324.4|6343.1|6325.1|6343.3|6325.3|6342|6324|0
1687548600000|2023-06-23 19:30:00|6343.2|6325.2|6345.2|6327.2|6346.4|6328.4|6343.1|6325.1|0
1687548900000|2023-06-23 19:35:00|6345.3|6327.3|6344.9|6326.9|6346|6328|6343.8|6325.8|0
1687549200000|2023-06-23 19:40:00|6345|6327|6345.2|6327.2|6346|6328|6343.5|6325.5|0
1687549500000|2023-06-23 19:45:00|6345.3|6327.3|6344.2|6326.2|6345.4|6327.4|6343|6325|0
1687549800000|2023-06-23 19:50:00|6343.9|6325.9|6343.9|6325.9|6347.8|6329.8|6341.1|6323.1|0
1687550100000|2023-06-23 19:55:00|6344|6326|6349.4|6331.4|6351.5|6333.5|6344|6326|0
1687550400000|2023-06-23 20:00:00|6349.6|6331.6|6350.1|6332.1|6351.3|6333.3|6343.2|6325.2|0
1687550700000|2023-06-23 20:05:00|6349.9|6331.9|6348.5|6330.5|6349.9|6331.9|6348.3|6330.3|0
1687551000000|2023-06-23 20:10:00|6348.7|6330.7|6347.8|6329.8|6348.8|6330.8|6347.1|6329.1|0
1687551300000|2023-06-23 20:15:00|6347.6|6329.6|6346.8|6328.8|6348|6330|6346.8|6328.8|0
1687551600000|2023-06-23 20:20:00|6347|6329|6347.3|6329.3|6347.6|6329.6|6346.1|6328.1|0
1687551900000|2023-06-23 20:25:00|6347.4|6329.4|6346.4|6328.4|6347.6|6329.6|6346.4|6328.4|0
1687552200000|2023-06-23 20:30:00|6346.2|6328.2|6347.9|6329.9|6348.4|6330.4|6346.1|6328.1|0
1687552500000|2023-06-23 20:35:00|6347.8|6329.8|6348.2|6330.2|6349.1|6331.1|6347.7|6329.7|0
1687552800000|2023-06-23 20:40:00|6348|6330|6348|6330|6348.2|6330.2|6347.6|6329.6|0
1687553100000|2023-06-23 20:45:00|6348.3|6330.3|6348.6|6330.6|6348.8|6330.8|6348.3|6330.3|0
1687553400000|2023-06-23 20:50:00|6348.7|6330.7|6348.2|6330.2|6348.9|6330.9|6347.9|6329.9|0
1687553700000|2023-06-23 20:55:00|6348.4|6330.4|6348.5|6330.5|6349|6331|6347.9|6329.9|0
1687554000000|2023-06-23 21:00:00|6346.5|6328.5|6346.5|6328.5|6346.5|6328.5|6346.5|6328.5|0
1687730400000|2023-06-25 22:00:00|6351|6333|6352.1|6334.1|6352.5|6334.5|6351|6333|0
1687730700000|2023-06-25 22:05:00|6352.2|6334.2|6345.8|6327.8|6355.5|6337.5|6345.6|6327.6|0
1687731000000|2023-06-25 22:10:00|6345.6|6327.6|6338.3|6320.3|6347.5|6329.5|6338.3|6320.3|0
1687731300000|2023-06-25 22:15:00|6338.5|6320.5|6319.2|6301.2|6338.5|6320.5|6316.7|6298.7|0
1687731600000|2023-06-25 22:20:00|6319|6301|6325.4|6307.4|6325.4|6307.4|6318.7|6300.7|0
1687731900000|2023-06-25 22:25:00|6325.6|6307.6|6325.6|6307.6|6326.9|6308.9|6325.3|6307.3|0
1687732200000|2023-06-25 22:30:00|6325.7|6307.7|6325.4|6307.4|6325.9|6307.9|6324.9|6306.9|0
1687732500000|2023-06-25 22:35:00|6325.2|6307.2|6333.4|6315.4|6333.4|6315.4|6325.1|6307.1|0
1687732800000|2023-06-25 22:40:00|6333.5|6315.5|6334.9|6316.9|6334.9|6316.9|6333.4|6315.4|0
1687733100000|2023-06-25 22:45:00|6334.8|6316.8|6337.3|6319.3|6337.6|6319.6|6334.5|6316.5|0
1687733400000|2023-06-25 22:50:00|6337.4|6319.4|6337.3|6319.3|6338.1|6320.1|6337.3|6319.3|0
1687733700000|2023-06-25 22:55:00|6337.4|6319.4|6338.1|6320.1|6338.3|6320.3|6337.1|6319.1|0
1687734000000|2023-06-25 23:00:00|6338.3|6320.3|6337.3|6319.3|6338.3|6320.3|6336.9|6318.9|0
1687734300000|2023-06-25 23:05:00|6337.4|6319.4|6338.1|6320.1|6338.5|6320.5|6337.3|6319.3|0
1687734600000|2023-06-25 23:10:00|6338.3|6320.3|6338.8|6320.8|6339.7|6321.7|6338.3|6320.3|0
1687734900000|2023-06-25 23:15:00|6338.9|6320.9|6338.4|6320.4|6339.3|6321.3|6338.4|6320.4|0
1687735200000|2023-06-25 23:20:00|6338.6|6320.6|6338.8|6320.8|6339.1|6321.1|6338.4|6320.4|0
1687735500000|2023-06-25 23:25:00|6338.9|6320.9|6339.3|6321.3|6339.3|6321.3|6338.8|6320.8|0
1687735800000|2023-06-25 23:30:00|6339.5|6321.5|6338.6|6320.6|6339.6|6321.6|6338.4|6320.4|0
1687736100000|2023-06-25 23:35:00|6338.8|6320.8|6338.4|6320.4|6339.1|6321.1|6338.1|6320.1|0
1687736400000|2023-06-25 23:40:00|6338.5|6320.5|6338.6|6320.6|6339.1|6321.1|6338.4|6320.4|0
1687736700000|2023-06-25 23:45:00|6338.5|6320.5|6337.5|6319.5|6338.6|6320.6|6337.4|6319.4|0
1687737000000|2023-06-25 23:50:00|6337.6|6319.6|6336.6|6318.6|6337.8|6319.8|6336.6|6318.6|0
1687737300000|2023-06-25 23:55:00|6336.7|6318.7|6338.4|6320.4|6338.4|6320.4|6336.6|6318.6|0
1687737600000|2023-06-26 00:00:00|6338.2|6320.2|6335.3|6317.3|6338.7|6320.7|6334.8|6316.8|0
1687737900000|2023-06-26 00:05:00|6335.1|6317.1|6334.8|6316.8|6335.8|6317.8|6334.3|6316.3|0
1687738200000|2023-06-26 00:10:00|6335|6317|6335.4|6317.4|6336|6318|6335|6317|0
1687738500000|2023-06-26 00:15:00|6335.2|6317.2|6335.6|6317.6|6337.2|6319.2|6335.1|6317.1|0
1687738800000|2023-06-26 00:20:00|6335.7|6317.7|6337|6319|6337.6|6319.6|6335.5|6317.5|0
1687739100000|2023-06-26 00:25:00|6336.9|6318.9|6337.4|6319.4|6337.5|6319.5|6336.3|6318.3|0
1687739400000|2023-06-26 00:30:00|6337.5|6319.5|6337.5|6319.5|6337.9|6319.9|6335.8|6317.8|0
1687739700000|2023-06-26 00:35:00|6337.6|6319.6|6337.2|6319.2|6337.9|6319.9|6336.7|6318.7|0
1687740000000|2023-06-26 00:40:00|6337.3|6319.3|6337|6319|6337.5|6319.5|6336.4|6318.4|0
1687740300000|2023-06-26 00:45:00|6337.1|6319.1|6341.1|6323.1|6342.8|6324.8|6337|6319|0
1687740600000|2023-06-26 00:50:00|6340.9|6322.9|6341.8|6323.8|6341.8|6323.8|6340.9|6322.9|0
1687740900000|2023-06-26 00:55:00|6342.2|6324.2|6342.7|6324.7|6342.9|6324.9|6342|6324|0
1687741200000|2023-06-26 01:00:00|6342.8|6324.8|6351.1|6333.1|6351.3|6333.3|6340.7|6322.7|0
1687741500000|2023-06-26 01:05:00|6350.9|6332.9|6350.9|6332.9|6351.1|6333.1|6349.6|6331.6|0
1687741800000|2023-06-26 01:10:00|6350.8|6332.8|6349.4|6331.4|6351.3|6333.3|6349.2|6331.2|0
1687742100000|2023-06-26 01:15:00|6350.2|6332.2|6392.8|6386.8|6395.8|6389.8|6345.8|6332.2|2711
1687742400000|2023-06-26 01:20:00|6391.8|6385.8|6395.8|6389.8|6396.8|6390.8|6379.8|6373.8|2317
1687742700000|2023-06-26 01:25:00|6394.8|6388.8|6384.8|6378.8|6394.8|6388.8|6382.8|6376.8|1972
1687743000000|2023-06-26 01:30:00|6385.8|6379.8|6407.8|6401.8|6409.8|6403.8|6377.8|6371.8|11213
1687743300000|2023-06-26 01:35:00|6406.8|6400.8|6446.8|6440.8|6449.8|6443.8|6397.8|6391.8|2855
1687743600000|2023-06-26 01:40:00|6445.8|6439.8|6446.8|6440.8|6446.8|6440.8|6426.8|6420.8|2760
1687743900000|2023-06-26 01:45:00|6443.8|6437.8|6415.8|6409.8|6449.8|6443.8|6415.8|6409.8|2584
1687744200000|2023-06-26 01:50:00|6416.8|6410.8|6410.8|6404.8|6422.8|6416.8|6409.8|6403.8|5213
1687744500000|2023-06-26 01:55:00|6409.8|6403.8|6384.8|6378.8|6414.8|6408.8|6384.8|6378.8|2958
1687744800000|2023-06-26 02:00:00|6383.8|6377.8|6411.8|6405.8|6419.8|6413.8|6383.8|6377.8|5488
1687745100000|2023-06-26 02:05:00|6410.8|6404.8|6394.8|6388.8|6417.8|6411.8|6393.8|6387.8|1759
1687745400000|2023-06-26 02:10:00|6395.8|6389.8|6412.8|6406.8|6413.8|6407.8|6394.8|6388.8|8524
1687745700000|2023-06-26 02:15:00|6411.8|6405.8|6402.8|6396.8|6413.8|6407.8|6399.8|6393.8|967
1687746000000|2023-06-26 02:20:00|6404.8|6398.8|6401.8|6395.8|6407.8|6401.8|6391.8|6385.8|6526
1687746300000|2023-06-26 02:25:00|6400.8|6394.8|6397.8|6391.8|6402.8|6396.8|6387.8|6381.8|1241
1687746600000|2023-06-26 02:30:00|6395.8|6389.8|6389.8|6383.8|6397.8|6391.8|6384.8|6378.8|1557
1687746900000|2023-06-26 02:35:00|6388.8|6382.8|6380.8|6374.8|6394.8|6388.8|6380.8|6374.8|2011
1687747200000|2023-06-26 02:40:00|6382.8|6376.8|6369.8|6363.8|6386.8|6380.8|6367.8|6361.8|950
1687747500000|2023-06-26 02:45:00|6368.8|6362.8|6389.8|6383.8|6389.8|6383.8|6368.8|6362.8|1648
1687747800000|2023-06-26 02:50:00|6390.8|6384.8|6397.8|6391.8|6399.8|6393.8|6389.8|6383.8|4131
1687748100000|2023-06-26 02:55:00|6398.8|6392.8|6397.8|6391.8|6399.8|6393.8|6385.8|6379.8|849
1687748400000|2023-06-26 03:00:00|6396.8|6390.8|6397.8|6391.8|6399.8|6393.8|6391.8|6385.8|1182
1687748700000|2023-06-26 03:05:00|6396.8|6390.8|6409.8|6403.8|6411.8|6405.8|6396.8|6390.8|1511
1687749000000|2023-06-26 03:10:00|6410.8|6404.8|6417.8|6411.8|6419.8|6413.8|6410.8|6404.8|1482
1687749300000|2023-06-26 03:15:00|6419.8|6413.8|6426.8|6420.8|6426.8|6420.8|6415.8|6409.8|3287
1687749600000|2023-06-26 03:20:00|6424.8|6418.8|6428.8|6422.8|6430.8|6424.8|6413.8|6407.8|5462
1687749900000|2023-06-26 03:25:00|6427.8|6421.8|6422.8|6416.8|6431.8|6425.8|6416.8|6410.8|1668
1687750200000|2023-06-26 03:30:00|6421.8|6415.8|6415.8|6409.8|6422.8|6416.8|6412.8|6406.8|587
1687750500000|2023-06-26 03:35:00|6417.8|6411.8|6414.8|6408.8|6420.8|6414.8|6412.8|6406.8|1373
1687750800000|2023-06-26 03:40:00|6415.8|6409.8|6409.4|6403.4|6415.8|6409.8|6406.8|6400.8|587
1687751100000|2023-06-26 03:45:00|6410.4|6404.4|6412.4|6406.4|6413.4|6407.4|6406.4|6400.4|630
1687751400000|2023-06-26 03:50:00|6413.4|6407.4|6411.4|6405.4|6417.4|6411.4|6410.4|6404.4|1562
1687751700000|2023-06-26 03:55:00|6410.4|6404.4|6412.4|6406.4|6415.4|6409.4|6410.4|6404.4|465
1687752000000|2023-06-26 04:00:00|6417.6|6399.6|6417.4|6399.4|6417.6|6399.6|6417|6399|0
1687752300000|2023-06-26 04:05:00|6417.5|6399.5|6417.6|6399.6|6417.8|6399.8|6417.4|6399.4|0
1687752600000|2023-06-26 04:10:00|6417.7|6399.7|6417.9|6399.9|6418.3|6400.3|6417.6|6399.6|0
1687752900000|2023-06-26 04:15:00|6418.1|6400.1|6417.9|6399.9|6418.1|6400.1|6417.7|6399.7|0
1687753200000|2023-06-26 04:20:00|6417.7|6399.7|6416.9|6398.9|6417.7|6399.7|6416.7|6398.7|0
1687753500000|2023-06-26 04:25:00|6417|6399|6416.4|6398.4|6417.1|6399.1|6416.2|6398.2|0
1687753800000|2023-06-26 04:30:00|6416.3|6398.3|6417.4|6399.4|6417.5|6399.5|6416.2|6398.2|0
1687754100000|2023-06-26 04:35:00|6417.3|6399.3|6417.5|6399.5|6417.7|6399.7|6417.2|6399.2|0
1687754400000|2023-06-26 04:40:00|6417.6|6399.6|6416.9|6398.9|6417.7|6399.7|6416.5|6398.5|0
1687754700000|2023-06-26 04:45:00|6416.7|6398.7|6416.4|6398.4|6416.9|6398.9|6416.2|6398.2|0
1687755000000|2023-06-26 04:50:00|6416.5|6398.5|6416.2|6398.2|6416.6|6398.6|6416|6398|0
1687755300000|2023-06-26 04:55:00|6415.3|6397.3|6416|6398|6416|6398|6415.1|6397.1|2
1687755600000|2023-06-26 05:00:00|6419.4|6413.4|6398.4|6392.4|6419.4|6413.4|6391.4|6385.4|12237
1687755900000|2023-06-26 05:05:00|6399.4|6393.4|6396.4|6390.4|6406.4|6400.4|6396.4|6390.4|673
1687756200000|2023-06-26 05:10:00|6397.4|6391.4|6388.4|6382.4|6402.4|6396.4|6388.4|6382.4|528
1687756500000|2023-06-26 05:15:00|6389.4|6383.4|6395.4|6389.4|6395.4|6389.4|6388.4|6382.4|1372
1687756800000|2023-06-26 05:20:00|6394.4|6388.4|6388.4|6382.4|6401.4|6395.4|6386.4|6380.4|2681
1687757100000|2023-06-26 05:25:00|6389.4|6383.4|6396.4|6390.4|6400.4|6394.4|6389.4|6383.4|1584
1687757400000|2023-06-26 05:30:00|6397.4|6391.4|6403.4|6397.4|6405.4|6399.4|6393.4|6387.4|743
1687757700000|2023-06-26 05:35:00|6402.4|6396.4|6391.4|6385.4|6402.4|6396.4|6390.4|6384.4|477
1687758000000|2023-06-26 05:40:00|6390.4|6384.4|6389.4|6383.4|6395.4|6389.4|6386.4|6380.4|503
1687758300000|2023-06-26 05:45:00|6388.4|6382.4|6392.4|6386.4|6397.4|6391.4|6388.4|6382.4|1380
1687758600000|2023-06-26 05:50:00|6393.4|6387.4|6396.4|6390.4|6398.4|6392.4|6389.4|6383.4|338
1687758900000|2023-06-26 05:55:00|6395.4|6389.4|6384.4|6378.4|6399.4|6393.4|6384.4|6378.4|698
1687759200000|2023-06-26 06:00:00|6385.4|6379.4|6384.4|6378.4|6387.4|6381.4|6378.4|6372.4|648
1687759500000|2023-06-26 06:05:00|6383.4|6377.4|6384.4|6378.4|6385.4|6379.4|6378.4|6372.4|1322
1687759800000|2023-06-26 06:10:00|6383.4|6377.4|6376.4|6370.4|6385.4|6379.4|6375.4|6369.4|684
1687760100000|2023-06-26 06:15:00|6375.4|6369.4|6370.4|6364.4|6377.4|6371.4|6370.4|6364.4|927
1687760400000|2023-06-26 06:20:00|6371.4|6365.4|6383.4|6377.4|6384.4|6378.4|6368.4|6362.4|961
1687760700000|2023-06-26 06:25:00|6384.4|6378.4|6381.4|6375.4|6388.4|6382.4|6378.4|6372.4|2450
1687761000000|2023-06-26 06:30:00|6380.4|6374.4|6384.4|6378.4|6389.4|6383.4|6379.4|6373.4|1826
1687761300000|2023-06-26 06:35:00|6385.4|6379.4|6385.4|6379.4|6391.4|6385.4|6384.4|6378.4|1265
1687761600000|2023-06-26 06:40:00|6384.4|6378.4|6388.4|6382.4|6388.4|6382.4|6381.4|6375.4|1857
1687761900000|2023-06-26 06:45:00|6387.4|6381.4|6387.4|6381.4|6394.4|6388.4|6386.4|6380.4|941
1687762200000|2023-06-26 06:50:00|6386.4|6380.4|6381.4|6375.4|6391.4|6385.4|6380.4|6374.4|602
1687762500000|2023-06-26 06:55:00|6382.4|6376.4|6389.4|6383.4|6390.4|6384.4|6382.4|6376.4|676
1687762800000|2023-06-26 07:00:00|6388.4|6382.4|6380.4|6374.4|6388.4|6382.4|6377.4|6371.4|3372
1687763100000|2023-06-26 07:05:00|6375.4|6369.4|6375.4|6369.4|6376.4|6370.4|6365.4|6359.4|3066
1687763400000|2023-06-26 07:10:00|6376.4|6370.4|6379.4|6373.4|6385.4|6379.4|6376.4|6370.4|2410
1687763700000|2023-06-26 07:15:00|6380.4|6374.4|6381.4|6375.4|6387.4|6381.4|6380.4|6374.4|2324
1687764000000|2023-06-26 07:20:00|6382.4|6376.4|6380.4|6374.4|6387.4|6381.4|6380.4|6374.4|2247
1687764300000|2023-06-26 07:25:00|6381.4|6375.4|6380.4|6374.4|6384.4|6378.4|6377.4|6371.4|1879
1687764600000|2023-06-26 07:30:00|6379.4|6373.4|6372.4|6366.4|6379.4|6373.4|6368.4|6362.4|11359
1687764900000|2023-06-26 07:35:00|6373.4|6367.4|6373.4|6367.4|6377.4|6371.4|6368.4|6362.4|1190
1687765200000|2023-06-26 07:40:00|6374.4|6368.4|6380.4|6374.4|6383.4|6377.4|6373.4|6367.4|3624
1687765500000|2023-06-26 07:45:00|6381.4|6375.4|6394.4|6388.4|6399.4|6393.4|6381.4|6375.4|7703
1687765800000|2023-06-26 07:50:00|6393.4|6387.4|6394.4|6388.4|6399.4|6393.4|6391.4|6385.4|4204
1687766100000|2023-06-26 07:55:00|6393.4|6387.4|6394.4|6388.4|6394.4|6388.4|6389.4|6383.4|2625
1687766400000|2023-06-26 08:00:00|6392.4|6386.4|6383.4|6377.4|6392.4|6386.4|6379.4|6373.4|1869
1687766700000|2023-06-26 08:05:00|6382.4|6376.4|6372.4|6366.4|6384.4|6378.4|6370.4|6364.4|2686
1687767000000|2023-06-26 08:10:00|6373.4|6367.4|6377.4|6371.4|6381.4|6375.4|6372.4|6366.4|35096
1687767300000|2023-06-26 08:15:00|6376.4|6370.4|6377.4|6371.4|6384.4|6378.4|6375.4|6369.4|19120
1687767600000|2023-06-26 08:20:00|6376.4|6370.4|6379.4|6373.4|6382.4|6376.4|6376.4|6370.4|6901
1687767900000|2023-06-26 08:25:00|6380.4|6374.4|6378.4|6372.4|6382.4|6376.4|6374.4|6368.4|3119
1687768200000|2023-06-26 08:30:00|6383.1|6365.1|6385.8|6367.8|6386|6368|6380.6|6362.6|0
1687768500000|2023-06-26 08:35:00|6385.7|6367.7|6387.6|6369.6|6389.1|6371.1|6385.2|6367.2|0
1687768800000|2023-06-26 08:40:00|6387.4|6369.4|6383.7|6365.7|6387.6|6369.6|6383.7|6365.7|0
1687769100000|2023-06-26 08:45:00|6383.5|6365.5|6380.1|6362.1|6383.7|6365.7|6380|6362|0
1687769400000|2023-06-26 08:50:00|6380|6362|6382|6364|6382|6364|6379.4|6361.4|0
1687769700000|2023-06-26 08:55:00|6382.1|6364.1|6382.2|6364.2|6383.2|6365.2|6381.4|6363.4|0
1687770000000|2023-06-26 09:00:00|6382.3|6364.3|6383.6|6365.6|6383.6|6365.6|6382|6364|0
1687770300000|2023-06-26 09:05:00|6383.7|6365.7|6384.4|6366.4|6385.2|6367.2|6383.3|6365.3|0
1687770600000|2023-06-26 09:10:00|6384.2|6366.2|6384.5|6366.5|6385.7|6367.7|6384.2|6366.2|0
1687770900000|2023-06-26 09:15:00|6380.4|6374.4|6382.4|6376.4|6383.4|6377.4|6376.4|6370.4|361
1687771200000|2023-06-26 09:20:00|6383.4|6377.4|6381.4|6375.4|6383.4|6377.4|6381.4|6375.4|204
1687771500000|2023-06-26 09:25:00|6382.4|6376.4|6383.4|6377.4|6385.4|6379.4|6381.4|6375.4|83
1687771800000|2023-06-26 09:30:00|6384.4|6378.4|6386.4|6380.4|6387.4|6381.4|6384.4|6378.4|1236
1687772100000|2023-06-26 09:35:00|6385.4|6379.4|6388.4|6382.4|6389.4|6383.4|6383.4|6377.4|240
1687772400000|2023-06-26 09:40:00|6389.4|6383.4|6388.4|6382.4|6390.4|6384.4|6386.4|6380.4|133
1687772700000|2023-06-26 09:45:00|6389.4|6383.4|6388.4|6382.4|6392.4|6386.4|6388.4|6382.4|387
1687773000000|2023-06-26 09:50:00|6389.4|6383.4|6384.4|6378.4|6391.4|6385.4|6383.4|6377.4|180
1687773300000|2023-06-26 09:55:00|6385.4|6379.4|6386.4|6380.4|6387.4|6381.4|6382.4|6376.4|102
1687773600000|2023-06-26 10:00:00|6385.4|6379.4|6382.9|6376.9|6385.4|6379.4|6381.9|6375.9|77
1687773900000|2023-06-26 10:05:00|6383.4|6377.4|6381.9|6375.9|6383.4|6377.4|6379.9|6373.9|151
1687774200000|2023-06-26 10:10:00|6382.4|6376.4|6382.4|6376.4|6384.9|6378.9|6381.9|6375.9|721
1687774500000|2023-06-26 10:15:00|6381.9|6375.9|6380.9|6374.9|6382.9|6376.9|6379.9|6373.9|122
1687774800000|2023-06-26 10:20:00|6379.9|6373.9|6380.9|6374.9|6381.4|6375.4|6379.9|6373.9|290
1687775100000|2023-06-26 10:25:00|6381.9|6375.9|6380.9|6374.9|6382.4|6376.4|6380.9|6374.9|36
1687775400000|2023-06-26 10:30:00|6380.4|6374.4|6379.9|6373.9|6381.9|6375.9|6379.9|6373.9|20
1687775700000|2023-06-26 10:35:00|6380.9|6374.9|6386.9|6380.9|6386.9|6380.9|6380.9|6374.9|59
1687776000000|2023-06-26 10:40:00|6387.4|6381.4|6389.4|6383.4|6389.9|6383.9|6386.9|6380.9|32
1687776300000|2023-06-26 10:45:00|6389.9|6383.9|6388.4|6382.4|6390.9|6384.9|6385.9|6379.9|14
1687776600000|2023-06-26 10:50:00|6387.9|6381.9|6390.9|6384.9|6390.9|6384.9|6387.9|6381.9|34
1687776900000|2023-06-26 10:55:00|6390.4|6384.4|6391.9|6385.9|6391.9|6385.9|6390.4|6384.4|73
1687777200000|2023-06-26 11:00:00|6391.4|6385.4|6392.4|6386.4|6393.9|6387.9|6391.4|6385.4|81
1687777500000|2023-06-26 11:05:00|6391.9|6385.9|6389.9|6383.9|6391.9|6385.9|6387.9|6381.9|39
1687777800000|2023-06-26 11:10:00|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6388.9|6382.9|3
1687778100000|2023-06-26 11:15:00|6390.9|6384.9|6391.4|6385.4|6391.9|6385.9|6389.4|6383.4|19
1687778400000|2023-06-26 11:20:00|6390.9|6384.9|6391.4|6385.4|6392.9|6386.9|6390.9|6384.9|11
1687778700000|2023-06-26 11:25:00|6390.9|6384.9|6391.9|6385.9|6391.9|6385.9|6389.9|6383.9|5
1687779000000|2023-06-26 11:30:00|6391.4|6385.4|6391.9|6385.9|6392.4|6386.4|6388.4|6382.4|40
1687779300000|2023-06-26 11:35:00|6391.4|6385.4|6392.4|6386.4|6392.9|6386.9|6390.9|6384.9|24
1687779600000|2023-06-26 11:40:00|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|6391.9|6385.9|9
1687779900000|2023-06-26 11:45:00|6392.4|6386.4|6393.9|6387.9|6393.9|6387.9|6392.4|6386.4|27
1687780200000|2023-06-26 11:50:00|6393.4|6387.4|6392.9|6386.9|6393.4|6387.4|6391.9|6385.9|4
1687780500000|2023-06-26 11:55:00|6393.4|6387.4|6390.9|6384.9|6393.4|6387.4|6389.9|6383.9|16
1687780800000|2023-06-26 12:00:00|6390.4|6384.4|6391.4|6385.4|6391.9|6385.9|6388.9|6382.9|12
1687781100000|2023-06-26 12:05:00|6390.9|6384.9|6388.9|6382.9|6390.9|6384.9|6388.4|6382.4|189
1687781400000|2023-06-26 12:10:00|6389.4|6383.4|6389.9|6383.9|6389.9|6383.9|6388.9|6382.9|82
1687781700000|2023-06-26 12:15:00|6390.4|6384.4|6390.9|6384.9|6391.4|6385.4|6389.9|6383.9|128
1687782000000|2023-06-26 12:20:00|6391.4|6385.4|6391.4|6385.4|6392.9|6386.9|6390.9|6384.9|88
1687782300000|2023-06-26 12:25:00|6391.9|6385.9|6392.4|6386.4|6393.4|6387.4|6390.9|6384.9|78
1687782600000|2023-06-26 12:30:00|6392.9|6386.9|6393.4|6387.4|6393.9|6387.9|6392.9|6386.9|87
1687782900000|2023-06-26 12:35:00|6393.9|6387.9|6392.9|6386.9|6394.4|6388.4|6391.4|6385.4|1046
1687783200000|2023-06-26 12:40:00|6393.4|6387.4|6391.9|6385.9|6393.4|6387.4|6391.9|6385.9|7
1687783500000|2023-06-26 12:45:00|6392.4|6386.4|6392.9|6386.9|6392.9|6386.9|6391.9|6385.9|1938
1687783800000|2023-06-26 12:50:00|6392.4|6386.4|6393.9|6387.9|6393.9|6387.9|6391.9|6385.9|680
1687784100000|2023-06-26 12:55:00|6393.4|6387.4|6391.9|6385.9|6393.9|6387.9|6391.9|6385.9|313
1687784400000|2023-06-26 13:00:00|6392.4|6386.4|6391.9|6385.9|6392.9|6386.9|6390.9|6384.9|6
1687784700000|2023-06-26 13:05:00|6392.4|6386.4|6390.9|6384.9|6393.4|6387.4|6390.9|6384.9|28
1687785000000|2023-06-26 13:10:00|6391.9|6385.9|6392.9|6386.9|6392.9|6386.9|6391.4|6385.4|60
1687785300000|2023-06-26 13:15:00|6392.4|6386.4|6390.4|6384.4|6392.4|6386.4|6389.4|6383.4|15
1687785600000|2023-06-26 13:20:00|6390.9|6384.9|6394.9|6388.9|6395.9|6389.9|6390.4|6384.4|128
1687785900000|2023-06-26 13:25:00|6393.9|6387.9|6389.9|6383.9|6393.9|6387.9|6387.9|6381.9|261
1687786200000|2023-06-26 13:30:00|6389.4|6383.4|6398.9|6392.9|6398.9|6392.9|6383.9|6377.9|462
1687786500000|2023-06-26 13:35:00|6397.9|6391.9|6417.9|6411.9|6417.9|6411.9|6396.4|6390.4|1402
1687786800000|2023-06-26 13:40:00|6418.9|6412.9|6419.4|6413.4|6421.9|6415.9|6411.9|6405.9|381
1687787100000|2023-06-26 13:45:00|6418.9|6412.9|6412.9|6406.9|6422.9|6416.9|6412.9|6406.9|173
1687787400000|2023-06-26 13:50:00|6413.4|6407.4|6422.4|6416.4|6427.9|6421.9|6408.9|6402.9|281
1687787700000|2023-06-26 13:55:00|6422.9|6416.9|6411.9|6405.9|6422.9|6416.9|6411.4|6405.4|130
1687788000000|2023-06-26 14:00:00|6411.4|6405.4|6402.4|6396.4|6411.4|6405.4|6401.9|6395.9|317
1687788300000|2023-06-26 14:05:00|6402.9|6396.9|6400.9|6394.9|6411.9|6405.9|6400.9|6394.9|338
1687788600000|2023-06-26 14:10:00|6400.4|6394.4|6393.9|6387.9|6400.4|6394.4|6386.9|6380.9|736
1687788900000|2023-06-26 14:15:00|6393.4|6387.4|6389.9|6383.9|6397.9|6391.9|6388.9|6382.9|344
1687789200000|2023-06-26 14:20:00|6388.9|6382.9|6385.9|6379.9|6388.9|6382.9|6384.9|6378.9|251
1687789500000|2023-06-26 14:25:00|6386.9|6380.9|6384.9|6378.9|6389.9|6383.9|6382.9|6376.9|137
1687789800000|2023-06-26 14:30:00|6384.4|6378.4|6383.4|6377.4|6385.9|6379.9|6379.9|6373.9|279
1687790100000|2023-06-26 14:35:00|6382.9|6376.9|6381.9|6375.9|6385.9|6379.9|6380.9|6374.9|125
1687790400000|2023-06-26 14:40:00|6380.9|6374.9|6379.9|6373.9|6383.4|6377.4|6376.9|6370.9|287
1687790700000|2023-06-26 14:45:00|6379.4|6373.4|6383.9|6377.9|6383.9|6377.9|6374.9|6368.9|151
1687791000000|2023-06-26 14:50:00|6383.4|6377.4|6385.4|6379.4|6388.9|6382.9|6381.9|6375.9|668
1687791300000|2023-06-26 14:55:00|6384.9|6378.9|6383.9|6377.9|6384.9|6378.9|6379.4|6373.4|97
1687791600000|2023-06-26 15:00:00|6384.4|6378.4|6388.9|6382.9|6389.4|6383.4|6381.9|6375.9|120
1687791900000|2023-06-26 15:05:00|6388.4|6382.4|6388.9|6382.9|6394.9|6388.9|6386.9|6380.9|147
1687792200000|2023-06-26 15:10:00|6389.4|6383.4|6388.9|6382.9|6393.9|6387.9|6386.9|6380.9|114
1687792500000|2023-06-26 15:15:00|6387.9|6381.9|6385.9|6379.9|6388.9|6382.9|6383.9|6377.9|147
1687792800000|2023-06-26 15:20:00|6386.4|6380.4|6381.9|6375.9|6386.9|6380.9|6378.9|6372.9|346
1687793100000|2023-06-26 15:25:00|6382.9|6376.9|6382.9|6376.9|6386.9|6380.9|6381.9|6375.9|296
1687793400000|2023-06-26 15:30:00|6383.4|6377.4|6385.4|6379.4|6386.9|6380.9|6378.9|6372.9|489
1687793700000|2023-06-26 15:35:00|6385.9|6379.9|6389.9|6383.9|6392.4|6386.4|6385.9|6379.9|97
1687794000000|2023-06-26 15:40:00|6389.4|6383.4|6387.9|6381.9|6390.9|6384.9|6384.9|6378.9|190
1687794300000|2023-06-26 15:45:00|6386.9|6380.9|6392.9|6386.9|6393.9|6387.9|6386.9|6380.9|49
1687794600000|2023-06-26 15:50:00|6393.4|6387.4|6396.9|6390.9|6397.9|6391.9|6392.4|6386.4|39
1687794900000|2023-06-26 15:55:00|6396.4|6390.4|6396.4|6390.4|6396.9|6390.9|6393.9|6387.9|56
1687795200000|2023-06-26 16:00:00|6395.4|6389.4|6393.4|6387.4|6395.4|6389.4|6391.4|6385.4|93
1687795500000|2023-06-26 16:05:00|6390.4|6384.4|6385.4|6379.4|6390.4|6384.4|6385.4|6379.4|74
1687795800000|2023-06-26 16:10:00|6384.4|6378.4|6387.4|6381.4|6387.4|6381.4|6383.4|6377.4|46
1687796100000|2023-06-26 16:15:00|6385.4|6379.4|6385.4|6379.4|6391.4|6385.4|6385.4|6379.4|43
1687796400000|2023-06-26 16:20:00|6384.4|6378.4|6384.4|6378.4|6385.4|6379.4|6383.4|6377.4|13
1687796700000|2023-06-26 16:25:00|6383.4|6377.4|6383.4|6377.4|6385.4|6379.4|6382.4|6376.4|102
1687797000000|2023-06-26 16:30:00|6384.4|6378.4|6382.4|6376.4|6384.4|6378.4|6381.4|6375.4|380
1687797300000|2023-06-26 16:35:00|6383.4|6377.4|6386.4|6380.4|6388.4|6382.4|6383.4|6377.4|378
1687797600000|2023-06-26 16:40:00|6385.4|6379.4|6387.4|6381.4|6387.4|6381.4|6384.4|6378.4|103
1687797900000|2023-06-26 16:45:00|6388.4|6382.4|6392.4|6386.4|6393.4|6387.4|6388.4|6382.4|234
1687798200000|2023-06-26 16:50:00|6394.4|6388.4|6402.4|6396.4|6402.4|6396.4|6394.4|6388.4|208
1687798500000|2023-06-26 16:55:00|6403.4|6397.4|6405.4|6399.4|6409.4|6403.4|6402.4|6396.4|393
1687798800000|2023-06-26 17:00:00|6406.4|6400.4|6405.4|6399.4|6408.4|6402.4|6405.4|6399.4|151
1687799100000|2023-06-26 17:05:00|6404.4|6398.4|6406.4|6400.4|6407.4|6401.4|6404.4|6398.4|197
1687799400000|2023-06-26 17:10:00|6408.4|6402.4|6404.4|6398.4|6408.4|6402.4|6404.4|6398.4|149
1687799700000|2023-06-26 17:15:00|6403.4|6397.4|6401.4|6395.4|6403.4|6397.4|6401.4|6395.4|52
1687800000000|2023-06-26 17:20:00|6400.4|6394.4|6402.4|6396.4|6402.4|6396.4|6400.4|6394.4|50
1687800300000|2023-06-26 17:25:00|6399.4|6393.4|6404.4|6398.4|6405.4|6399.4|6399.4|6393.4|50
1687800600000|2023-06-26 17:30:00|6403.4|6397.4|6399.4|6393.4|6403.4|6397.4|6399.4|6393.4|14
1687800900000|2023-06-26 17:35:00|6400.4|6394.4|6400.4|6394.4|6402.4|6396.4|6400.4|6394.4|25
1687801200000|2023-06-26 17:40:00|6401.4|6395.4|6399.4|6393.4|6401.4|6395.4|6399.4|6393.4|11
1687801500000|2023-06-26 17:45:00|6400.4|6394.4|6402.4|6396.4|6402.4|6396.4|6400.4|6394.4|98
1687801800000|2023-06-26 17:50:00|6401.4|6395.4|6401.4|6395.4|6402.4|6396.4|6401.4|6395.4|29
1687802100000|2023-06-26 17:55:00|6402.4|6396.4|6401.4|6395.4|6402.4|6396.4|6400.4|6394.4|28
1687802400000|2023-06-26 18:00:00|6400.4|6394.4|6401.4|6395.4|6401.4|6395.4|6399.4|6393.4|26
1687802700000|2023-06-26 18:05:00|6400.4|6394.4|6399.4|6393.4|6400.4|6394.4|6398.4|6392.4|29
1687803000000|2023-06-26 18:10:00|6400.4|6394.4|6403.4|6397.4|6404.4|6398.4|6400.4|6394.4|17
1687803300000|2023-06-26 18:15:00|6400.4|6394.4|6399.4|6393.4|6400.4|6394.4|6399.4|6393.4|5
1687803600000|2023-06-26 18:20:00|6400.4|6394.4|6398.4|6392.4|6401.4|6395.4|6398.4|6392.4|61
1687803900000|2023-06-26 18:25:00|6400.4|6394.4|6401.4|6395.4|6401.4|6395.4|6399.4|6393.4|34
1687804200000|2023-06-26 18:30:00|6402.4|6396.4|6403.4|6397.4|6404.4|6398.4|6401.4|6395.4|36
1687804500000|2023-06-26 18:35:00|6402.4|6396.4|6405.4|6399.4|6405.4|6399.4|6402.4|6396.4|30
1687804800000|2023-06-26 18:40:00|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6405.4|6399.4|63
1687805100000|2023-06-26 18:45:00|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6404.4|6398.4|38
1687805400000|2023-06-26 18:50:00|6406.4|6400.4|6400.4|6394.4|6406.4|6400.4|6399.4|6393.4|267
1687805700000|2023-06-26 18:55:00|6401.4|6395.4|6411.3|6393.3|6411.3|6401.4|6400.4|6393.3|133
1687806000000|2023-06-26 19:00:00|6411.2|6393.2|6411.7|6393.7|6412.6|6394.6|6411.2|6393.2|0
1687806300000|2023-06-26 19:05:00|6411.6|6393.6|6412.6|6394.6|6412.8|6394.8|6411.6|6393.6|0
1687806600000|2023-06-26 19:10:00|6412.7|6394.7|6412.4|6394.4|6412.7|6394.7|6412.2|6394.2|0
1687806900000|2023-06-26 19:15:00|6412.5|6394.5|6413.3|6395.3|6413.4|6395.4|6412.1|6394.1|0
1687807200000|2023-06-26 19:20:00|6413.2|6395.2|6412|6394|6414.4|6396.4|6411.6|6393.6|0
1687807500000|2023-06-26 19:25:00|6411.9|6393.9|6413.9|6395.9|6414.8|6396.8|6411.8|6393.8|0
1687807800000|2023-06-26 19:30:00|6413.8|6395.8|6414.1|6396.1|6415.2|6397.2|6412.6|6394.6|0
1687808100000|2023-06-26 19:35:00|6414|6396|6415.7|6397.7|6416|6398|6414|6396|0
1687808400000|2023-06-26 19:40:00|6414.8|6396.8|6408.5|6390.5|6414.8|6396.8|6408.5|6390.5|0
1687808700000|2023-06-26 19:45:00|6408.4|6390.4|6406|6388|6408.4|6390.4|6402.5|6384.5|0
1687809000000|2023-06-26 19:50:00|6405.7|6387.7|6401.5|6383.5|6405.7|6387.7|6400.3|6382.3|0
1687809300000|2023-06-26 19:55:00|6401.4|6383.4|6396.4|6378.4|6401.4|6383.4|6394|6376|0
1687809600000|2023-06-26 20:00:00|6396.9|6378.9|6398.6|6380.6|6400.8|6382.8|6396.7|6378.7|0
1687809900000|2023-06-26 20:05:00|6398.8|6380.8|6399.4|6381.4|6400.1|6382.1|6398.1|6380.1|0
1687810200000|2023-06-26 20:10:00|6399.6|6381.6|6399.8|6381.8|6401.5|6383.5|6398.6|6380.6|0
1687810500000|2023-06-26 20:15:00|6399.6|6381.6|6399.8|6381.8|6400.3|6382.3|6399.1|6381.1|0
1687810800000|2023-06-26 20:20:00|6399.7|6381.7|6399.4|6381.4|6399.8|6381.8|6399.1|6381.1|0
1687811100000|2023-06-26 20:25:00|6399.1|6381.1|6399.4|6381.4|6399.8|6381.8|6399.1|6381.1|0
1687811400000|2023-06-26 20:30:00|6399.6|6381.6|6399.9|6381.9|6400.7|6382.7|6399.4|6381.4|0
1687811700000|2023-06-26 20:35:00|6399.8|6381.8|6400.9|6382.9|6400.9|6382.9|6399.2|6381.2|0
1687812000000|2023-06-26 20:40:00|6401|6383|6400.6|6382.6|6401.1|6383.1|6400.4|6382.4|0
1687812300000|2023-06-26 20:45:00|6400.8|6382.8|6401.1|6383.1|6401.8|6383.8|6400.8|6382.8|0
1687812600000|2023-06-26 20:50:00|6400.9|6382.9|6402.1|6384.1|6402.3|6384.3|6400.6|6382.6|0
1687812900000|2023-06-26 20:55:00|6402.2|6384.2|6402|6384|6402.3|6384.3|6401.7|6383.7|0
1687813200000|2023-06-26 21:00:00|6401.5|6383.5|6401.6|6383.6|6401.8|6383.8|6401.3|6383.3|0
1687813500000|2023-06-26 21:05:00|6401.5|6383.5|6401.9|6383.9|6402|6384|6401.4|6383.4|0
1687813800000|2023-06-26 21:10:00|6401.8|6383.8|6401.6|6383.6|6401.9|6383.9|6401.6|6383.6|0
1687814100000|2023-06-26 21:15:00|6401.7|6383.7|6401.6|6383.6|6401.7|6383.7|6401.5|6383.5|0
1687814400000|2023-06-26 21:20:00|6401.4|6383.4|6401.4|6383.4|6401.4|6383.4|6401.4|6383.4|0
1687814700000|2023-06-26 21:25:00|6401.5|6383.5|6401.5|6383.5|6401.5|6383.5|6401.5|6383.5|0
1687815300000|2023-06-26 21:35:00|6401.6|6383.6|6401.5|6383.5|6401.6|6383.6|6401.5|6383.5|0
1687815600000|2023-06-26 21:40:00|6401.4|6383.4|6401.3|6383.3|6401.4|6383.4|6401.1|6383.1|0
1687815900000|2023-06-26 21:45:00|6401.4|6383.4|6401.4|6383.4|6401.5|6383.5|6401.3|6383.3|0
1687816200000|2023-06-26 21:50:00|6401.5|6383.5|6401.8|6383.8|6402|6384|6401.5|6383.5|0
1687816500000|2023-06-26 21:55:00|6401.7|6383.7|6401.6|6383.6|6401.8|6383.8|6401.5|6383.5|0
1687816800000|2023-06-26 22:00:00|6402.6|6384.6|6402.3|6384.3|6403.8|6385.8|6402.2|6384.2|0
1687817100000|2023-06-26 22:05:00|6402.1|6384.1|6402.1|6384.1|6402.6|6384.6|6401.8|6383.8|0
1687817400000|2023-06-26 22:10:00|6402.2|6384.2|6403.1|6385.1|6403.3|6385.3|6401.8|6383.8|0
1687817700000|2023-06-26 22:15:00|6403.3|6385.3|6402.8|6384.8|6403.3|6385.3|6402.3|6384.3|0
1687818000000|2023-06-26 22:20:00|6402.9|6384.9|6401.8|6383.8|6403.1|6385.1|6401.7|6383.7|0
1687818300000|2023-06-26 22:25:00|6401.9|6383.9|6401.6|6383.6|6402.3|6384.3|6401.4|6383.4|0
1687818600000|2023-06-26 22:30:00|6401.7|6383.7|6401.6|6383.6|6401.8|6383.8|6400.9|6382.9|0
1687818900000|2023-06-26 22:35:00|6401.7|6383.7|6402.8|6384.8|6403.1|6385.1|6401.7|6383.7|0
1687819200000|2023-06-26 22:40:00|6402.9|6384.9|6403.3|6385.3|6403.4|6385.4|6402.3|6384.3|0
1687819500000|2023-06-26 22:45:00|6403.2|6385.2|6402.8|6384.8|6403.2|6385.2|6402.6|6384.6|0
1687819800000|2023-06-26 22:50:00|6403|6385|6403.5|6385.5|6403.5|6385.5|6403|6385|0
1687820100000|2023-06-26 22:55:00|6403.3|6385.3|6404.2|6386.2|6404.2|6386.2|6403.3|6385.3|0
1687820400000|2023-06-26 23:00:00|6404|6386|6404.5|6386.5|6404.7|6386.7|6404|6386|0
1687820700000|2023-06-26 23:05:00|6404.6|6386.6|6404.7|6386.7|6405|6387|6404.5|6386.5|0
1687821000000|2023-06-26 23:10:00|6404.5|6386.5|6404.7|6386.7|6404.7|6386.7|6404.2|6386.2|0
1687821300000|2023-06-26 23:15:00|6404.6|6386.6|6405|6387|6405.4|6387.4|6404.5|6386.5|0
1687821600000|2023-06-26 23:20:00|6405.1|6387.1|6404.7|6386.7|6405.1|6387.1|6404.5|6386.5|0
1687821900000|2023-06-26 23:25:00|6404.9|6386.9|6405|6387|6405|6387|6404.5|6386.5|0
1687822200000|2023-06-26 23:30:00|6405.2|6387.2|6405.2|6387.2|6405.4|6387.4|6405|6387|0
1687822500000|2023-06-26 23:35:00|6405|6387|6405.4|6387.4|6405.6|6387.6|6405|6387|0
1687822800000|2023-06-26 23:40:00|6405.2|6387.2|6405.2|6387.2|6405.7|6387.7|6405.2|6387.2|0
1687823100000|2023-06-26 23:45:00|6405.3|6387.3|6405.7|6387.7|6405.9|6387.9|6405.2|6387.2|0
1687823400000|2023-06-26 23:50:00|6405.9|6387.9|6406.4|6388.4|6406.4|6388.4|6405.4|6387.4|0
1687823700000|2023-06-26 23:55:00|6406.3|6388.3|6406.7|6388.7|6406.7|6388.7|6406.2|6388.2|0
1687824000000|2023-06-27 00:00:00|6406.6|6388.6|6406.4|6388.4|6406.9|6388.9|6406.2|6388.2|0
1687824300000|2023-06-27 00:05:00|6406.5|6388.5|6405.2|6387.2|6406.7|6388.7|6405.2|6387.2|0
1687824600000|2023-06-27 00:10:00|6405|6387|6405.6|6387.6|6406.3|6388.3|6405|6387|0
1687824900000|2023-06-27 00:15:00|6405.7|6387.7|6403.7|6385.7|6405.8|6387.8|6403.6|6385.6|0
1687825200000|2023-06-27 00:20:00|6403.6|6385.6|6404.2|6386.2|6404.9|6386.9|6403.6|6385.6|0
1687825500000|2023-06-27 00:25:00|6404.1|6386.1|6403.8|6385.8|6404.7|6386.7|6403.7|6385.7|0
1687825800000|2023-06-27 00:30:00|6403.9|6385.9|6404.4|6386.4|6404.4|6386.4|6403.7|6385.7|0
1687826100000|2023-06-27 00:35:00|6404.2|6386.2|6403.9|6385.9|6404.2|6386.2|6403.5|6385.5|0
1687826400000|2023-06-27 00:40:00|6403.8|6385.8|6404.1|6386.1|6404.3|6386.3|6403.8|6385.8|0
1687826700000|2023-06-27 00:45:00|6403.9|6385.9|6403.9|6385.9|6403.9|6385.9|6403.7|6385.7|0
1687827000000|2023-06-27 00:50:00|6403.7|6385.7|6403.5|6385.5|6403.9|6385.9|6403.3|6385.3|0
1687827300000|2023-06-27 00:55:00|6403.7|6385.7|6403|6385|6403.7|6385.7|6403|6385|0
1687827600000|2023-06-27 01:00:00|6403.3|6385.3|6403.5|6385.5|6403.6|6385.6|6402.4|6384.4|0
1687827900000|2023-06-27 01:05:00|6403.4|6385.4|6397.3|6379.3|6403.5|6385.5|6397|6379|0
1687828200000|2023-06-27 01:10:00|6397.2|6379.2|6397.6|6379.6|6397.6|6379.6|6397.2|6379.2|0
1687828500000|2023-06-27 01:15:00|6397.2|6379.2|6388.4|6382.4|6397.2|6390.4|6374.4|6368.4|3596
1687828800000|2023-06-27 01:20:00|6389.4|6383.4|6401.4|6395.4|6405.4|6399.4|6389.4|6383.4|1824
1687829100000|2023-06-27 01:25:00|6402.4|6396.4|6403.4|6397.4|6410.4|6404.4|6402.4|6396.4|804
1687829400000|2023-06-27 01:30:00|6402.4|6396.4|6399.4|6393.4|6420.4|6414.4|6389.4|6383.4|6188
1687829700000|2023-06-27 01:35:00|6401.4|6395.4|6407.4|6401.4|6415.4|6409.4|6396.4|6390.4|2600
1687830000000|2023-06-27 01:40:00|6408.4|6402.4|6438.4|6432.4|6440.4|6434.4|6408.4|6402.4|2567
1687830300000|2023-06-27 01:45:00|6440.4|6434.4|6460.4|6454.4|6465.4|6459.4|6433.4|6427.4|5680
1687830600000|2023-06-27 01:50:00|6459.4|6453.4|6480.4|6474.4|6481.4|6475.4|6451.4|6445.4|2789
1687830900000|2023-06-27 01:55:00|6481.4|6475.4|6478.4|6472.4|6490.4|6484.4|6474.4|6468.4|2541
1687831200000|2023-06-27 02:00:00|6479.4|6473.4|6468.4|6462.4|6483.4|6477.4|6464.4|6458.4|6111
1687831500000|2023-06-27 02:05:00|6469.4|6463.4|6477.4|6471.4|6482.4|6476.4|6467.4|6461.4|5872
1687831800000|2023-06-27 02:10:00|6478.4|6472.4|6473.4|6467.4|6482.4|6476.4|6473.4|6467.4|5434
1687832100000|2023-06-27 02:15:00|6472.4|6466.4|6464.4|6458.4|6475.4|6469.4|6463.4|6457.4|7257
1687832400000|2023-06-27 02:20:00|6465.4|6459.4|6470.4|6464.4|6472.4|6466.4|6455.4|6449.4|4702
1687832700000|2023-06-27 02:25:00|6469.4|6463.4|6451.4|6445.4|6470.4|6464.4|6448.4|6442.4|2832
1687833000000|2023-06-27 02:30:00|6452.4|6446.4|6444.4|6438.4|6452.4|6446.4|6442.4|6436.4|11558
1687833300000|2023-06-27 02:35:00|6445.4|6439.4|6460.4|6454.4|6462.4|6456.4|6443.4|6437.4|2905
1687833600000|2023-06-27 02:40:00|6459.4|6453.4|6452.4|6446.4|6463.4|6457.4|6452.4|6446.4|2786
1687833900000|2023-06-27 02:45:00|6451.4|6445.4|6451.4|6445.4|6457.4|6451.4|6449.4|6443.4|7290
1687834200000|2023-06-27 02:50:00|6452.4|6446.4|6451.4|6445.4|6454.4|6448.4|6447.4|6441.4|1514
1687834500000|2023-06-27 02:55:00|6452.4|6446.4|6461.4|6455.4|6463.4|6457.4|6451.4|6445.4|6903
1687834800000|2023-06-27 03:00:00|6462.4|6456.4|6468.4|6462.4|6468.4|6462.4|6460.4|6454.4|2538
1687835100000|2023-06-27 03:05:00|6469.4|6463.4|6474.4|6468.4|6478.4|6472.4|6469.4|6463.4|4347
1687835400000|2023-06-27 03:10:00|6473.4|6467.4|6468.4|6462.4|6473.4|6467.4|6457.4|6451.4|1446
1687835700000|2023-06-27 03:15:00|6469.4|6463.4|6475.4|6469.4|6475.4|6469.4|6464.4|6458.4|2497
1687836000000|2023-06-27 03:20:00|6474.4|6468.4|6484.4|6478.4|6486.4|6480.4|6473.4|6467.4|2919
1687836300000|2023-06-27 03:25:00|6483.4|6477.4|6491.4|6485.4|6497.4|6491.4|6482.4|6476.4|3635
1687836600000|2023-06-27 03:30:00|6493.4|6487.4|6475.4|6469.4|6493.4|6487.4|6474.4|6468.4|1287
1687836900000|2023-06-27 03:35:00|6474.4|6468.4|6483.4|6477.4|6484.4|6478.4|6474.4|6468.4|1135
1687837200000|2023-06-27 03:40:00|6482.4|6476.4|6487.4|6481.4|6490.4|6484.4|6478.4|6472.4|880
1687837500000|2023-06-27 03:45:00|6486.4|6480.4|6489.4|6483.4|6489.4|6483.4|6483.4|6477.4|1715
1687837800000|2023-06-27 03:50:00|6488.4|6482.4|6492.4|6486.4|6496.4|6490.4|6485.4|6479.4|1320
1687838100000|2023-06-27 03:55:00|6491.4|6485.4|6486.4|6480.4|6493.4|6487.4|6484.4|6478.4|2749
1687838400000|2023-06-27 04:00:00|6494.4|6476.4|6493.7|6475.7|6494.5|6476.5|6493.5|6475.5|0
1687838700000|2023-06-27 04:05:00|6493.6|6475.6|6493.7|6475.7|6493.7|6475.7|6493.2|6475.2|0
1687839000000|2023-06-27 04:10:00|6493.5|6475.5|6494.7|6476.7|6494.7|6476.7|6493.4|6475.4|0
1687839300000|2023-06-27 04:15:00|6494.6|6476.6|6494.5|6476.5|6495.5|6477.5|6494.5|6476.5|0
1687839600000|2023-06-27 04:20:00|6494.4|6476.4|6495.3|6477.3|6495.5|6477.5|6494.4|6476.4|0
1687839900000|2023-06-27 04:25:00|6495.5|6477.5|6493.5|6475.5|6495.6|6477.6|6493.2|6475.2|0
1687840200000|2023-06-27 04:30:00|6493.3|6475.3|6492.7|6474.7|6493.5|6475.5|6492.7|6474.7|0
1687840500000|2023-06-27 04:35:00|6492.9|6474.9|6493.5|6475.5|6493.7|6475.7|6492.7|6474.7|0
1687840800000|2023-06-27 04:40:00|6493.6|6475.6|6493.7|6475.7|6494.1|6476.1|6493.5|6475.5|0
1687841100000|2023-06-27 04:45:00|6493.5|6475.5|6493.5|6475.5|6493.5|6475.5|6493.2|6475.2|0
1687841400000|2023-06-27 04:50:00|6493.7|6475.7|6493.2|6475.2|6493.9|6475.9|6493|6475|0
1687841700000|2023-06-27 04:55:00|6493.5|6475.5|6493.5|6475.5|6493.5|6475.5|6493.2|6475.2|0
1687842000000|2023-06-27 05:00:00|6484.4|6478.4|6478.4|6472.4|6492.4|6486.4|6478.4|6472.4|1411
1687842300000|2023-06-27 05:05:00|6477.4|6471.4|6480.4|6474.4|6487.4|6481.4|6477.4|6471.4|4623
1687842600000|2023-06-27 05:10:00|6481.4|6475.4|6498.4|6492.4|6501.4|6495.4|6481.4|6475.4|4102
1687842900000|2023-06-27 05:15:00|6499.4|6493.4|6489.4|6483.4|6499.4|6493.4|6487.4|6481.4|6133
1687843200000|2023-06-27 05:20:00|6490.4|6484.4|6487.4|6481.4|6492.4|6486.4|6484.4|6478.4|2615
1687843500000|2023-06-27 05:25:00|6486.4|6480.4|6483.4|6477.4|6488.4|6482.4|6480.4|6474.4|808
1687843800000|2023-06-27 05:30:00|6482.4|6476.4|6486.4|6480.4|6490.4|6484.4|6470.4|6464.4|1822
1687844100000|2023-06-27 05:35:00|6487.4|6481.4|6496.4|6490.4|6503.4|6497.4|6486.4|6480.4|1190
1687844400000|2023-06-27 05:40:00|6495.4|6489.4|6496.4|6490.4|6501.4|6495.4|6490.4|6484.4|1247
1687844700000|2023-06-27 05:45:00|6494.4|6488.4|6500.4|6494.4|6503.4|6497.4|6493.4|6487.4|903
1687845000000|2023-06-27 05:50:00|6499.4|6493.4|6506.4|6500.4|6509.4|6503.4|6499.4|6493.4|1206
1687845300000|2023-06-27 05:55:00|6507.4|6501.4|6516.4|6510.4|6518.4|6512.4|6506.4|6500.4|1412
1687845600000|2023-06-27 06:00:00|6517.4|6511.4|6524.4|6518.4|6525.4|6519.4|6513.4|6507.4|1476
1687845900000|2023-06-27 06:05:00|6523.4|6517.4|6519.4|6513.4|6529.4|6523.4|6515.4|6509.4|1555
1687846200000|2023-06-27 06:10:00|6520.4|6514.4|6525.4|6519.4|6529.4|6523.4|6517.4|6511.4|1992
1687846500000|2023-06-27 06:15:00|6524.4|6518.4|6521.4|6515.4|6524.4|6518.4|6517.4|6511.4|1530
1687846800000|2023-06-27 06:20:00|6520.4|6514.4|6526.4|6520.4|6527.4|6521.4|6516.4|6510.4|1129
1687847100000|2023-06-27 06:25:00|6527.4|6521.4|6520.4|6514.4|6528.4|6522.4|6519.4|6513.4|1434
1687847400000|2023-06-27 06:30:00|6521.4|6515.4|6524.4|6518.4|6526.4|6520.4|6516.4|6510.4|1243
1687847700000|2023-06-27 06:35:00|6525.4|6519.4|6519.4|6513.4|6529.4|6523.4|6519.4|6513.4|1455
1687848000000|2023-06-27 06:40:00|6520.4|6514.4|6518.4|6512.4|6522.4|6516.4|6517.4|6511.4|3797
1687848300000|2023-06-27 06:45:00|6517.4|6511.4|6511.4|6505.4|6520.4|6514.4|6511.4|6505.4|2870
1687848600000|2023-06-27 06:50:00|6512.4|6506.4|6510.4|6504.4|6513.4|6507.4|6509.4|6503.4|8233
1687848900000|2023-06-27 06:55:00|6511.4|6505.4|6515.4|6509.4|6516.4|6510.4|6509.4|6503.4|2632
1687849200000|2023-06-27 07:00:00|6516.4|6510.4|6532.4|6526.4|6532.4|6526.4|6515.4|6509.4|1583
1687849500000|2023-06-27 07:05:00|6531.4|6525.4|6529.4|6523.4|6532.4|6526.4|6526.4|6520.4|1401
1687849800000|2023-06-27 07:10:00|6530.4|6524.4|6531.4|6525.4|6533.4|6527.4|6529.4|6523.4|3061
1687850100000|2023-06-27 07:15:00|6532.4|6526.4|6532.4|6526.4|6535.4|6529.4|6531.4|6525.4|1901
1687850400000|2023-06-27 07:20:00|6533.4|6527.4|6533.4|6527.4|6536.4|6530.4|6528.4|6522.4|2820
1687850700000|2023-06-27 07:25:00|6532.4|6526.4|6528.4|6522.4|6533.4|6527.4|6525.4|6519.4|2281
1687851000000|2023-06-27 07:30:00|6527.4|6521.4|6516.4|6510.4|6527.4|6521.4|6511.4|6505.4|1617
1687851300000|2023-06-27 07:35:00|6515.4|6509.4|6511.4|6505.4|6519.4|6513.4|6508.4|6502.4|2417
1687851600000|2023-06-27 07:40:00|6512.4|6506.4|6512.4|6506.4|6513.4|6507.4|6504.4|6498.4|1789
1687851900000|2023-06-27 07:45:00|6510.4|6504.4|6509.4|6503.4|6513.4|6507.4|6507.4|6501.4|1659
1687852200000|2023-06-27 07:50:00|6510.4|6504.4|6513.4|6507.4|6518.4|6512.4|6510.4|6504.4|3050
1687852500000|2023-06-27 07:55:00|6512.4|6506.4|6513.4|6507.4|6514.4|6508.4|6510.4|6504.4|2714
1687852800000|2023-06-27 08:00:00|6512.4|6506.4|6511.4|6505.4|6512.4|6506.4|6507.4|6501.4|2401
1687853100000|2023-06-27 08:05:00|6510.4|6504.4|6507.4|6501.4|6512.4|6506.4|6505.4|6499.4|5810
1687853400000|2023-06-27 08:10:00|6508.4|6502.4|6506.4|6500.4|6514.4|6508.4|6506.4|6500.4|21282
1687853700000|2023-06-27 08:15:00|6507.4|6501.4|6504.4|6498.4|6508.4|6502.4|6504.4|6498.4|27368
1687854000000|2023-06-27 08:20:00|6505.4|6499.4|6502.4|6496.4|6506.4|6500.4|6500.4|6494.4|4116
1687854300000|2023-06-27 08:25:00|6501.4|6495.4|6503.4|6497.4|6507.4|6501.4|6500.4|6494.4|2172
1687854600000|2023-06-27 08:30:00|6512.2|6494.2|6510.4|6492.4|6512.2|6494.2|6510.1|6492.1|0
1687854900000|2023-06-27 08:35:00|6510.6|6492.6|6509.9|6491.9|6510.9|6492.9|6509.7|6491.7|0
1687855200000|2023-06-27 08:40:00|6509.8|6491.8|6508.7|6490.7|6509.9|6491.9|6507.4|6489.4|0
1687855500000|2023-06-27 08:45:00|6508.8|6490.8|6509.3|6491.3|6509.7|6491.7|6508.2|6490.2|0
1687855800000|2023-06-27 08:50:00|6509.1|6491.1|6509.6|6491.6|6510|6492|6507.9|6489.9|0
1687856100000|2023-06-27 08:55:00|6509.5|6491.5|6509|6491|6509.9|6491.9|6508.5|6490.5|0
1687856400000|2023-06-27 09:00:00|6508.9|6490.9|6508.3|6490.3|6509|6491|6507.7|6489.7|0
1687856700000|2023-06-27 09:05:00|6508.1|6490.1|6508.4|6490.4|6509.2|6491.2|6507.8|6489.8|0
1687857000000|2023-06-27 09:10:00|6508.2|6490.2|6508.4|6490.4|6509.7|6491.7|6507.6|6489.6|0
1687857300000|2023-06-27 09:15:00|6499.4|6493.4|6497.4|6491.4|6499.4|6493.4|6490.4|6484.4|1486
1687857600000|2023-06-27 09:20:00|6496.4|6490.4|6498.4|6492.4|6498.4|6492.4|6496.4|6490.4|31
1687857900000|2023-06-27 09:25:00|6496.4|6490.4|6498.4|6492.4|6498.4|6492.4|6496.4|6490.4|11
1687858200000|2023-06-27 09:30:00|6499.4|6493.4|6496.4|6490.4|6500.4|6494.4|6495.4|6489.4|275
1687858500000|2023-06-27 09:35:00|6498.4|6492.4|6491.4|6485.4|6498.4|6492.4|6490.4|6484.4|1328
1687858800000|2023-06-27 09:40:00|6492.4|6486.4|6495.4|6489.4|6495.4|6489.4|6492.4|6486.4|92
1687859100000|2023-06-27 09:45:00|6493.4|6487.4|6497.4|6491.4|6497.4|6491.4|6492.4|6486.4|91
1687859400000|2023-06-27 09:50:00|6496.4|6490.4|6494.4|6488.4|6496.4|6490.4|6491.4|6485.4|88
1687859700000|2023-06-27 09:55:00|6493.4|6487.4|6495.4|6489.4|6495.4|6489.4|6492.4|6486.4|35
1687860000000|2023-06-27 10:00:00|6495.9|6489.9|6494.9|6488.9|6497.9|6491.9|6494.9|6488.9|32
1687860300000|2023-06-27 10:05:00|6495.9|6489.9|6491.9|6485.9|6495.9|6489.9|6491.4|6485.4|115
1687860600000|2023-06-27 10:10:00|6491.4|6485.4|6494.4|6488.4|6494.4|6488.4|6490.9|6484.9|41
1687860900000|2023-06-27 10:15:00|6494.9|6488.9|6492.9|6486.9|6495.9|6489.9|6490.9|6484.9|44
1687861200000|2023-06-27 10:20:00|6492.4|6486.4|6491.9|6485.9|6493.9|6487.9|6490.9|6484.9|70
1687861500000|2023-06-27 10:25:00|6492.4|6486.4|6491.4|6485.4|6492.4|6486.4|6490.9|6484.9|14
1687861800000|2023-06-27 10:30:00|6491.9|6485.9|6492.9|6486.9|6493.9|6487.9|6488.9|6482.9|194
1687862100000|2023-06-27 10:35:00|6493.4|6487.4|6494.4|6488.4|6494.9|6488.9|6490.9|6484.9|11
1687862400000|2023-06-27 10:40:00|6493.9|6487.9|6494.9|6488.9|6494.9|6488.9|6492.9|6486.9|4
1687862700000|2023-06-27 10:45:00|6495.4|6489.4|6498.9|6492.9|6498.9|6492.9|6494.9|6488.9|101
1687863000000|2023-06-27 10:50:00|6499.4|6493.4|6500.9|6494.9|6500.9|6494.9|6498.9|6492.9|39
1687863300000|2023-06-27 10:55:00|6500.4|6494.4|6497.9|6491.9|6501.4|6495.4|6497.9|6491.9|6
1687863600000|2023-06-27 11:00:00|6498.4|6492.4|6494.4|6488.4|6498.9|6492.9|6494.4|6488.4|30
1687863900000|2023-06-27 11:05:00|6494.9|6488.9|6492.9|6486.9|6494.9|6488.9|6492.9|6486.9|27
1687864200000|2023-06-27 11:10:00|6493.4|6487.4|6495.9|6489.9|6495.9|6489.9|6493.4|6487.4|19
1687864500000|2023-06-27 11:15:00|6496.4|6490.4|6490.9|6484.9|6496.4|6490.4|6490.9|6484.9|20
1687864800000|2023-06-27 11:20:00|6491.9|6485.9|6492.9|6486.9|6493.4|6487.4|6491.4|6485.4|4
1687865100000|2023-06-27 11:25:00|6492.4|6486.4|6491.4|6485.4|6493.9|6487.9|6489.9|6483.9|16
1687865400000|2023-06-27 11:30:00|6490.9|6484.9|6492.9|6486.9|6492.9|6486.9|6490.4|6484.4|4
1687865700000|2023-06-27 11:35:00|6492.4|6486.4|6492.4|6486.4|6492.9|6486.9|6489.9|6483.9|8
1687866000000|2023-06-27 11:40:00|6491.9|6485.9|6490.9|6484.9|6495.9|6489.9|6490.4|6484.4|11
1687866300000|2023-06-27 11:45:00|6490.4|6484.4|6491.4|6485.4|6492.4|6486.4|6488.9|6482.9|5
1687866600000|2023-06-27 11:50:00|6490.9|6484.9|6488.9|6482.9|6490.9|6484.9|6488.4|6482.4|33
1687866900000|2023-06-27 11:55:00|6488.4|6482.4|6491.9|6485.9|6492.9|6486.9|6488.4|6482.4|47
1687867200000|2023-06-27 12:00:00|6492.4|6486.4|6490.9|6484.9|6492.9|6486.9|6489.9|6483.9|170
1687867500000|2023-06-27 12:05:00|6491.4|6485.4|6493.9|6487.9|6494.9|6488.9|6490.9|6484.9|148
1687867800000|2023-06-27 12:10:00|6494.4|6488.4|6490.9|6484.9|6494.4|6488.4|6488.9|6482.9|322
1687868100000|2023-06-27 12:15:00|6489.9|6483.9|6491.9|6485.9|6493.9|6487.9|6488.9|6482.9|59
1687868400000|2023-06-27 12:20:00|6491.4|6485.4|6493.4|6487.4|6493.4|6487.4|6490.9|6484.9|21
1687868700000|2023-06-27 12:25:00|6492.4|6486.4|6492.4|6486.4|6493.9|6487.9|6491.4|6485.4|59
1687869000000|2023-06-27 12:30:00|6492.9|6486.9|6494.4|6488.4|6495.4|6489.4|6489.9|6483.9|62
1687869300000|2023-06-27 12:35:00|6494.9|6488.9|6500.4|6494.4|6500.4|6494.4|6493.9|6487.9|71
1687869600000|2023-06-27 12:40:00|6499.9|6493.9|6505.4|6499.4|6505.9|6499.9|6499.4|6493.4|101
1687869900000|2023-06-27 12:45:00|6504.9|6498.9|6502.4|6496.4|6505.9|6499.9|6501.4|6495.4|90
1687870200000|2023-06-27 12:50:00|6501.9|6495.9|6499.4|6493.4|6502.4|6496.4|6495.9|6489.9|100
1687870500000|2023-06-27 12:55:00|6499.9|6493.9|6500.4|6494.4|6502.4|6496.4|6498.9|6492.9|144
1687870800000|2023-06-27 13:00:00|6500.9|6494.9|6498.4|6492.4|6500.9|6494.9|6494.9|6488.9|65
1687871100000|2023-06-27 13:05:00|6497.9|6491.9|6501.4|6495.4|6501.4|6495.4|6496.9|6490.9|23
1687871400000|2023-06-27 13:10:00|6500.9|6494.9|6501.9|6495.9|6502.9|6496.9|6497.9|6491.9|68
1687871700000|2023-06-27 13:15:00|6502.4|6496.4|6500.9|6494.9|6502.9|6496.9|6498.9|6492.9|132
1687872000000|2023-06-27 13:20:00|6501.4|6495.4|6496.9|6490.9|6501.4|6495.4|6496.9|6490.9|48
1687872300000|2023-06-27 13:25:00|6497.4|6491.4|6496.9|6490.9|6497.4|6491.4|6495.9|6489.9|631
1687872600000|2023-06-27 13:30:00|6497.4|6491.4|6497.9|6491.9|6510.9|6504.9|6491.4|6485.4|859
1687872900000|2023-06-27 13:35:00|6498.4|6492.4|6508.4|6502.4|6510.9|6504.9|6496.4|6490.4|573
1687873200000|2023-06-27 13:40:00|6508.9|6502.9|6525.9|6519.9|6526.9|6520.9|6508.9|6502.9|680
1687873500000|2023-06-27 13:45:00|6526.4|6520.4|6510.4|6504.4|6528.9|6522.9|6508.9|6502.9|406
1687873800000|2023-06-27 13:50:00|6509.9|6503.9|6510.4|6504.4|6527.4|6521.4|6509.4|6503.4|326
1687874100000|2023-06-27 13:55:00|6509.9|6503.9|6517.9|6511.9|6518.4|6512.4|6506.4|6500.4|308
1687874400000|2023-06-27 14:00:00|6516.4|6510.4|6505.4|6499.4|6516.4|6510.4|6503.4|6497.4|366
1687874700000|2023-06-27 14:05:00|6504.9|6498.9|6496.9|6490.9|6506.4|6500.4|6494.4|6488.4|312
1687875000000|2023-06-27 14:10:00|6496.4|6490.4|6494.9|6488.9|6500.4|6494.4|6492.4|6486.4|148
1687875300000|2023-06-27 14:15:00|6494.4|6488.4|6498.4|6492.4|6499.9|6493.9|6491.9|6485.9|188
1687875600000|2023-06-27 14:20:00|6498.9|6492.9|6504.9|6498.9|6509.9|6503.9|6498.9|6492.9|271
1687875900000|2023-06-27 14:25:00|6505.4|6499.4|6505.4|6499.4|6509.9|6503.9|6501.4|6495.4|88
1687876200000|2023-06-27 14:30:00|6505.9|6499.9|6505.9|6499.9|6510.9|6504.9|6504.9|6498.9|125
1687876500000|2023-06-27 14:35:00|6505.4|6499.4|6506.4|6500.4|6506.4|6500.4|6498.9|6492.9|187
1687876800000|2023-06-27 14:40:00|6505.9|6499.9|6502.4|6496.4|6507.9|6501.9|6500.9|6494.9|236
1687877100000|2023-06-27 14:45:00|6502.9|6496.9|6510.4|6504.4|6513.4|6507.4|6502.9|6496.9|1321
1687877400000|2023-06-27 14:50:00|6509.9|6503.9|6512.9|6506.9|6512.9|6506.9|6506.9|6500.9|1953
1687877700000|2023-06-27 14:55:00|6512.4|6506.4|6514.9|6508.9|6514.9|6508.9|6510.9|6504.9|219
1687878000000|2023-06-27 15:00:00|6514.4|6508.4|6504.4|6498.4|6515.9|6509.9|6503.4|6497.4|249
1687878300000|2023-06-27 15:05:00|6504.9|6498.9|6501.4|6495.4|6504.9|6498.9|6498.9|6492.9|401
1687878600000|2023-06-27 15:10:00|6501.9|6495.9|6505.4|6499.4|6506.9|6500.9|6497.9|6491.9|104
1687878900000|2023-06-27 15:15:00|6505.9|6499.9|6510.4|6504.4|6510.9|6504.9|6505.4|6499.4|100
1687879200000|2023-06-27 15:20:00|6509.9|6503.9|6514.9|6508.9|6517.9|6511.9|6508.9|6502.9|212
1687879500000|2023-06-27 15:25:00|6515.9|6509.9|6516.9|6510.9|6518.9|6512.9|6512.9|6506.9|523
1687879800000|2023-06-27 15:30:00|6516.4|6510.4|6520.4|6514.4|6521.9|6515.9|6515.9|6509.9|155
1687880100000|2023-06-27 15:35:00|6519.9|6513.9|6520.4|6514.4|6521.4|6515.4|6516.4|6510.4|205
1687880400000|2023-06-27 15:40:00|6519.9|6513.9|6520.9|6514.9|6521.9|6515.9|6517.4|6511.4|207
1687880700000|2023-06-27 15:45:00|6519.9|6513.9|6519.9|6513.9|6521.4|6515.4|6516.9|6510.9|139
1687881000000|2023-06-27 15:50:00|6520.9|6514.9|6518.4|6512.4|6522.9|6516.9|6517.4|6511.4|76
1687881300000|2023-06-27 15:55:00|6518.9|6512.9|6513.4|6507.4|6518.9|6512.9|6511.9|6505.9|81
1687881600000|2023-06-27 16:00:00|6516.4|6510.4|6513.4|6507.4|6516.4|6510.4|6513.4|6507.4|48
1687881900000|2023-06-27 16:05:00|6514.4|6508.4|6510.4|6504.4|6514.4|6508.4|6508.4|6502.4|80
1687882200000|2023-06-27 16:10:00|6509.4|6503.4|6512.4|6506.4|6512.4|6506.4|6509.4|6503.4|81
1687882500000|2023-06-27 16:15:00|6511.4|6505.4|6508.4|6502.4|6512.4|6506.4|6508.4|6502.4|70
1687882800000|2023-06-27 16:20:00|6509.4|6503.4|6508.4|6502.4|6510.4|6504.4|6508.4|6502.4|51
1687883100000|2023-06-27 16:25:00|6511.4|6505.4|6515.4|6509.4|6515.4|6509.4|6510.4|6504.4|78
1687883400000|2023-06-27 16:30:00|6514.4|6508.4|6515.4|6509.4|6516.4|6510.4|6514.4|6508.4|79
1687883700000|2023-06-27 16:35:00|6514.4|6508.4|6513.4|6507.4|6514.4|6508.4|6513.4|6507.4|44
1687884000000|2023-06-27 16:40:00|6514.4|6508.4|6514.4|6508.4|6515.4|6509.4|6513.4|6507.4|33
1687884300000|2023-06-27 16:45:00|6513.4|6507.4|6512.4|6506.4|6514.4|6508.4|6512.4|6506.4|59
1687884600000|2023-06-27 16:50:00|6513.4|6507.4|6515.4|6509.4|6515.4|6509.4|6513.4|6507.4|99
1687884900000|2023-06-27 16:55:00|6514.4|6508.4|6513.4|6507.4|6514.4|6508.4|6512.4|6506.4|47
1687885200000|2023-06-27 17:00:00|6515.4|6509.4|6514.4|6508.4|6516.4|6510.4|6513.4|6507.4|186
1687885500000|2023-06-27 17:05:00|6511.4|6505.4|6511.4|6505.4|6512.4|6506.4|6511.4|6505.4|33
1687885800000|2023-06-27 17:10:00|6512.4|6506.4|6512.4|6506.4|6512.4|6506.4|6511.4|6505.4|117
1687886100000|2023-06-27 17:15:00|6513.4|6507.4|6514.4|6508.4|6515.4|6509.4|6513.4|6507.4|68
1687886400000|2023-06-27 17:20:00|6515.4|6509.4|6518.4|6512.4|6518.4|6512.4|6515.4|6509.4|45
1687886700000|2023-06-27 17:25:00|6519.4|6513.4|6521.4|6515.4|6522.4|6516.4|6519.4|6513.4|86
1687887000000|2023-06-27 17:30:00|6522.4|6516.4|6520.4|6514.4|6524.4|6518.4|6520.4|6514.4|103
1687887300000|2023-06-27 17:35:00|6521.4|6515.4|6519.4|6513.4|6521.4|6515.4|6519.4|6513.4|134
1687887600000|2023-06-27 17:40:00|6520.4|6514.4|6518.4|6512.4|6520.4|6514.4|6518.4|6512.4|98
1687887900000|2023-06-27 17:45:00|6517.4|6511.4|6523.4|6517.4|6523.4|6517.4|6517.4|6511.4|123
1687888200000|2023-06-27 17:50:00|6524.4|6518.4|6525.4|6519.4|6526.4|6520.4|6524.4|6518.4|65
1687888500000|2023-06-27 17:55:00|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|6522.4|6516.4|68
1687888800000|2023-06-27 18:00:00|6522.4|6516.4|6524.4|6518.4|6524.4|6518.4|6521.4|6515.4|118
1687889100000|2023-06-27 18:05:00|6523.4|6517.4|6522.4|6516.4|6523.4|6517.4|6522.4|6516.4|86
1687889400000|2023-06-27 18:10:00|6523.4|6517.4|6525.4|6519.4|6526.4|6520.4|6522.4|6516.4|144
1687889700000|2023-06-27 18:15:00|6524.4|6518.4|6522.4|6516.4|6526.4|6520.4|6521.4|6515.4|141
1687890000000|2023-06-27 18:20:00|6521.4|6515.4|6522.4|6516.4|6522.4|6516.4|6520.4|6514.4|115
1687890300000|2023-06-27 18:25:00|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6519.4|6513.4|213
1687890600000|2023-06-27 18:30:00|6522.4|6516.4|6523.4|6517.4|6524.4|6518.4|6521.4|6515.4|207
1687890900000|2023-06-27 18:35:00|6522.4|6516.4|6522.4|6516.4|6523.4|6517.4|6521.4|6515.4|65
1687891200000|2023-06-27 18:40:00|6521.4|6515.4|6522.4|6516.4|6522.4|6516.4|6520.4|6514.4|134
1687891500000|2023-06-27 18:45:00|6521.4|6515.4|6522.4|6516.4|6522.4|6516.4|6520.4|6514.4|147
1687891800000|2023-06-27 18:50:00|6521.4|6515.4|6523.4|6517.4|6525.4|6519.4|6521.4|6515.4|173
1687892100000|2023-06-27 18:55:00|6522.4|6516.4|6529.3|6511.3|6529.3|6519.4|6518.4|6511.3|605
1687892400000|2023-06-27 19:00:00|6529.4|6511.4|6529|6511|6531|6513|6529|6511|5
1687892700000|2023-06-27 19:05:00|6529.1|6511.1|6531|6513|6531.2|6513.2|6529|6511|0
1687893000000|2023-06-27 19:10:00|6530.9|6512.9|6532.5|6514.5|6532.7|6514.7|6529.5|6511.5|0
1687893300000|2023-06-27 19:15:00|6532.4|6514.4|6531.2|6513.2|6535|6517|6531.1|6513.1|0
1687893600000|2023-06-27 19:20:00|6531.3|6513.3|6531.5|6513.5|6532.2|6514.2|6529.3|6511.3|0
1687893900000|2023-06-27 19:25:00|6531.4|6513.4|6534.4|6516.4|6535.3|6517.3|6531.4|6513.4|0
1687894200000|2023-06-27 19:30:00|6534.3|6516.3|6534.5|6516.5|6536.3|6518.3|6533.5|6515.5|0
1687894500000|2023-06-27 19:35:00|6534.4|6516.4|6536.1|6518.1|6536.3|6518.3|6534.1|6516.1|0
1687894800000|2023-06-27 19:40:00|6536.2|6518.2|6536.6|6518.6|6537.5|6519.5|6535.3|6517.3|0
1687895100000|2023-06-27 19:45:00|6536.5|6518.5|6537.7|6519.7|6538.7|6520.7|6535.7|6517.7|0
1687895400000|2023-06-27 19:50:00|6537.6|6519.6|6538.6|6520.6|6539.9|6521.9|6535.9|6517.9|0
1687895700000|2023-06-27 19:55:00|6538.7|6520.7|6536.3|6518.3|6538.8|6520.8|6534.8|6516.8|0
1687896000000|2023-06-27 20:00:00|6536.2|6518.2|6533.2|6515.2|6536.4|6518.4|6532.2|6514.2|0
1687896300000|2023-06-27 20:05:00|6533.4|6515.4|6533.5|6515.5|6534|6516|6533|6515|0
1687896600000|2023-06-27 20:10:00|6533.3|6515.3|6533.7|6515.7|6534|6516|6532.7|6514.7|0
1687896900000|2023-06-27 20:15:00|6533.9|6515.9|6533|6515|6534.2|6516.2|6531.3|6513.3|0
1687897200000|2023-06-27 20:20:00|6532.8|6514.8|6532.5|6514.5|6533|6515|6532.1|6514.1|0
1687897500000|2023-06-27 20:25:00|6532.1|6514.1|6533|6515|6533|6515|6532|6514|0
1687897800000|2023-06-27 20:30:00|6532.9|6514.9|6532.5|6514.5|6533|6515|6532.5|6514.5|0
1687898100000|2023-06-27 20:35:00|6532.3|6514.3|6532|6514|6532.5|6514.5|6532|6514|0
1687898400000|2023-06-27 20:40:00|6532.1|6514.1|6532.5|6514.5|6532.7|6514.7|6532|6514|0
1687898700000|2023-06-27 20:45:00|6532.4|6514.4|6532.7|6514.7|6533|6515|6532|6514|0
1687899000000|2023-06-27 20:50:00|6532.5|6514.5|6533|6515|6533.1|6515.1|6532.5|6514.5|0
1687899300000|2023-06-27 20:55:00|6532.9|6514.9|6532.8|6514.8|6533.2|6515.2|6532.5|6514.5|0
1687899600000|2023-06-27 21:00:00|6532.7|6514.7|6533.3|6515.3|6533.3|6515.3|6532.7|6514.7|0
1687899900000|2023-06-27 21:05:00|6533.4|6515.4|6533.5|6515.5|6533.7|6515.7|6533.3|6515.3|0
1687900200000|2023-06-27 21:10:00|6533.7|6515.7|6533|6515|6533.9|6515.9|6532.4|6514.4|0
1687900500000|2023-06-27 21:15:00|6532.6|6514.6|6533|6515|6533|6515|6532|6514|0
1687900800000|2023-06-27 21:20:00|6532.9|6514.9|6532.9|6514.9|6532.9|6514.9|6532.5|6514.5|0
1687901100000|2023-06-27 21:25:00|6532.8|6514.8|6532.8|6514.8|6532.9|6514.9|6532.8|6514.8|0
1687901400000|2023-06-27 21:30:00|6532.7|6514.7|6532.7|6514.7|6532.7|6514.7|6532.7|6514.7|0
1687901700000|2023-06-27 21:35:00|6532.6|6514.6|6532.7|6514.7|6533|6515|6532.6|6514.6|0
1687902000000|2023-06-27 21:40:00|6532.6|6514.6|6532.6|6514.6|6532.6|6514.6|6532.4|6514.4|0
1687902300000|2023-06-27 21:45:00|6532.7|6514.7|6532.5|6514.5|6532.9|6514.9|6532.5|6514.5|0
1687902600000|2023-06-27 21:50:00|6532.6|6514.6|6532.2|6514.2|6532.6|6514.6|6532.2|6514.2|0
1687902900000|2023-06-27 21:55:00|6532.3|6514.3|6532.6|6514.6|6532.7|6514.7|6532.3|6514.3|0
1687903200000|2023-06-27 22:00:00|6532.5|6514.5|6532.4|6514.4|6533|6515|6531.9|6513.9|0
1687903500000|2023-06-27 22:05:00|6532.5|6514.5|6532|6514|6532.7|6514.7|6532|6514|0
1687903800000|2023-06-27 22:10:00|6532.2|6514.2|6531.9|6513.9|6532.7|6514.7|6531.9|6513.9|0
1687904100000|2023-06-27 22:15:00|6531.7|6513.7|6531.6|6513.6|6531.9|6513.9|6530.9|6512.9|0
1687904400000|2023-06-27 22:20:00|6531.7|6513.7|6534.7|6516.7|6535.1|6517.1|6531.7|6513.7|0
1687904700000|2023-06-27 22:25:00|6534.6|6516.6|6534|6516|6534.7|6516.7|6533.7|6515.7|0
1687905000000|2023-06-27 22:30:00|6534.2|6516.2|6533.7|6515.7|6534.2|6516.2|6533.2|6515.2|0
1687905300000|2023-06-27 22:35:00|6533.6|6515.6|6533.5|6515.5|6533.7|6515.7|6533.2|6515.2|0
1687905600000|2023-06-27 22:40:00|6533.7|6515.7|6532.8|6514.8|6533.7|6515.7|6532.8|6514.8|0
1687905900000|2023-06-27 22:45:00|6532.9|6514.9|6532.8|6514.8|6533|6515|6532.3|6514.3|0
1687906200000|2023-06-27 22:50:00|6532.5|6514.5|6532.5|6514.5|6532.8|6514.8|6532.3|6514.3|0
1687906500000|2023-06-27 22:55:00|6532.4|6514.4|6532.5|6514.5|6532.8|6514.8|6532.3|6514.3|0
1687906800000|2023-06-27 23:00:00|6532.4|6514.4|6532.3|6514.3|6532.5|6514.5|6532.3|6514.3|0
1687907100000|2023-06-27 23:05:00|6532.5|6514.5|6532.3|6514.3|6532.8|6514.8|6532.3|6514.3|0
1687907400000|2023-06-27 23:10:00|6532.1|6514.1|6531|6513|6532.1|6514.1|6531|6513|0
1687907700000|2023-06-27 23:15:00|6531.3|6513.3|6530.7|6512.7|6531.4|6513.4|6530.4|6512.4|0
1687908000000|2023-06-27 23:20:00|6530.4|6512.4|6530.9|6512.9|6531.6|6513.6|6530.4|6512.4|0
1687908300000|2023-06-27 23:25:00|6530.7|6512.7|6531.9|6513.9|6531.9|6513.9|6530.7|6512.7|0
1687908600000|2023-06-27 23:30:00|6531.8|6513.8|6532.1|6514.1|6532.1|6514.1|6531.6|6513.6|0
1687908900000|2023-06-27 23:35:00|6532|6514|6533.1|6515.1|6533.3|6515.3|6531.8|6513.8|0
1687909200000|2023-06-27 23:40:00|6533|6515|6532.8|6514.8|6533.3|6515.3|6532.8|6514.8|0
1687909500000|2023-06-27 23:45:00|6532.7|6514.7|6532.1|6514.1|6532.8|6514.8|6531.9|6513.9|0
1687909800000|2023-06-27 23:50:00|6532.2|6514.2|6533.1|6515.1|6533.8|6515.8|6532.1|6514.1|0
1687910100000|2023-06-27 23:55:00|6533|6515|6532.6|6514.6|6533.1|6515.1|6532.4|6514.4|0
1687910400000|2023-06-28 00:00:00|6532.8|6514.8|6533.8|6515.8|6533.8|6515.8|6532.6|6514.6|0
1687910700000|2023-06-28 00:05:00|6533.6|6515.6|6534.9|6516.9|6534.9|6516.9|6533.3|6515.3|0
1687911000000|2023-06-28 00:10:00|6534.8|6516.8|6534.2|6516.2|6534.9|6516.9|6533.9|6515.9|0
1687911300000|2023-06-28 00:15:00|6534.1|6516.1|6531.6|6513.6|6534.1|6516.1|6531.4|6513.4|0
1687911600000|2023-06-28 00:20:00|6531.5|6513.5|6531.7|6513.7|6532.8|6514.8|6531.2|6513.2|0
1687911900000|2023-06-28 00:25:00|6531.8|6513.8|6531.5|6513.5|6532|6514|6531.5|6513.5|0
1687912200000|2023-06-28 00:30:00|6531.3|6513.3|6531.2|6513.2|6531.7|6513.7|6529.9|6511.9|0
1687912500000|2023-06-28 00:35:00|6531.3|6513.3|6530|6512|6531.4|6513.4|6530|6512|0
1687912800000|2023-06-28 00:40:00|6530.1|6512.1|6530.5|6512.5|6530.7|6512.7|6529.5|6511.5|0
1687913100000|2023-06-28 00:45:00|6530.7|6512.7|6531.2|6513.2|6531.3|6513.3|6530.5|6512.5|0
1687913400000|2023-06-28 00:50:00|6531.1|6513.1|6530.6|6512.6|6531.2|6513.2|6530.6|6512.6|0
1687913700000|2023-06-28 00:55:00|6530.4|6512.4|6526.2|6508.2|6531.4|6513.4|6526.2|6508.2|0
1687914000000|2023-06-28 01:00:00|6526.4|6508.4|6526.9|6508.9|6527.1|6509.1|6526.1|6508.1|0
1687914300000|2023-06-28 01:05:00|6526.8|6508.8|6526.3|6508.3|6526.8|6508.8|6526.1|6508.1|0
1687914600000|2023-06-28 01:10:00|6526.2|6508.2|6516.1|6498.1|6526.4|6508.4|6516.1|6498.1|0
1687914900000|2023-06-28 01:15:00|6521.1|6503.1|6479.4|6473.4|6521.1|6503.1|6467.4|6461.4|2449
1687915200000|2023-06-28 01:20:00|6481.4|6475.4|6467.4|6461.4|6482.4|6476.4|6465.4|6459.4|2190
1687915500000|2023-06-28 01:25:00|6468.4|6462.4|6475.4|6469.4|6481.4|6475.4|6468.4|6462.4|2046
1687915800000|2023-06-28 01:30:00|6476.4|6470.4|6472.4|6466.4|6491.4|6485.4|6462.4|6456.4|5574
1687916100000|2023-06-28 01:35:00|6469.4|6463.4|6479.4|6473.4|6488.4|6482.4|6461.4|6455.4|1977
1687916400000|2023-06-28 01:40:00|6481.4|6475.4|6468.4|6462.4|6490.4|6484.4|6466.4|6460.4|10473
1687916700000|2023-06-28 01:45:00|6469.4|6463.4|6496.4|6490.4|6497.4|6491.4|6466.4|6460.4|5104
1687917000000|2023-06-28 01:50:00|6495.4|6489.4|6490.4|6484.4|6495.4|6489.4|6476.4|6470.4|1083
1687917300000|2023-06-28 01:55:00|6491.4|6485.4|6484.4|6478.4|6493.4|6487.4|6480.4|6474.4|2490
1687917600000|2023-06-28 02:00:00|6483.4|6477.4|6484.4|6478.4|6496.4|6490.4|6481.4|6475.4|4049
1687917900000|2023-06-28 02:05:00|6485.4|6479.4|6467.4|6461.4|6494.4|6488.4|6465.4|6459.4|2093
1687918200000|2023-06-28 02:10:00|6466.4|6460.4|6469.4|6463.4|6474.4|6468.4|6457.4|6451.4|2028
1687918500000|2023-06-28 02:15:00|6468.4|6462.4|6464.4|6458.4|6469.4|6463.4|6458.4|6452.4|1300
1687918800000|2023-06-28 02:20:00|6465.4|6459.4|6464.4|6458.4|6471.4|6465.4|6461.4|6455.4|3863
1687919100000|2023-06-28 02:25:00|6463.4|6457.4|6474.4|6468.4|6476.4|6470.4|6463.4|6457.4|4178
1687919400000|2023-06-28 02:30:00|6473.4|6467.4|6483.5|6477.5|6483.5|6477.5|6469.4|6463.4|707
1687919700000|2023-06-28 02:35:00|6484.5|6478.5|6501|6495|6503|6497|6484.5|6478.5|3917
1687920000000|2023-06-28 02:40:00|6500|6494|6516|6510|6516|6510|6491|6485|4399
1687920300000|2023-06-28 02:45:00|6517|6511|6509|6503|6519|6513|6506|6500|1134
1687920600000|2023-06-28 02:50:00|6512|6506|6514|6508|6515|6509|6505|6499|809
1687920900000|2023-06-28 02:55:00|6513|6507|6529|6523|6530|6524|6508|6502|1187
1687921200000|2023-06-28 03:00:00|6528|6522|6534|6528|6534|6528|6521|6515|2564
1687921500000|2023-06-28 03:05:00|6533|6527|6540|6534|6549|6543|6529|6523|1084
1687921800000|2023-06-28 03:10:00|6541|6535|6532|6526|6543|6537|6532|6526|1055
1687922100000|2023-06-28 03:15:00|6533|6527|6539|6533|6544|6538|6533|6527|922
1687922400000|2023-06-28 03:20:00|6540|6534|6538|6532|6541|6535|6528|6522|3866
1687922700000|2023-06-28 03:25:00|6537|6531|6526|6520|6537|6531|6523|6517|689
1687923000000|2023-06-28 03:30:00|6527|6521|6527|6521|6530|6524|6523|6517|769
1687923300000|2023-06-28 03:35:00|6528|6522|6519|6513|6531|6525|6516|6510|644
1687923600000|2023-06-28 03:40:00|6518|6512|6519|6513|6521|6515|6515|6509|917
1687923900000|2023-06-28 03:45:00|6518|6512|6505|6499|6521|6515|6505|6499|4857
1687924200000|2023-06-28 03:50:00|6506|6500|6512|6506|6513|6507|6504|6498|6670
1687924500000|2023-06-28 03:55:00|6513|6507|6512|6506|6513|6507|6508|6502|1561
1687924800000|2023-06-28 04:00:00|6517|6499|6516.6|6498.6|6517.2|6499.2|6516.6|6498.6|0
1687925100000|2023-06-28 04:05:00|6516.8|6498.8|6516.4|6498.4|6516.8|6498.8|6516.4|6498.4|0
1687925400000|2023-06-28 04:10:00|6516.6|6498.6|6516.6|6498.6|6516.8|6498.8|6516.4|6498.4|0
1687925700000|2023-06-28 04:15:00|6516.5|6498.5|6516.2|6498.2|6516.6|6498.6|6515.5|6497.5|0
1687926000000|2023-06-28 04:20:00|6516.3|6498.3|6515.2|6497.2|6516.3|6498.3|6515.1|6497.1|0
1687926300000|2023-06-28 04:25:00|6515.1|6497.1|6514.7|6496.7|6515.2|6497.2|6514.4|6496.4|0
1687926600000|2023-06-28 04:30:00|6514.5|6496.5|6515.1|6497.1|6515.4|6497.4|6514.4|6496.4|0
1687926900000|2023-06-28 04:35:00|6515.2|6497.2|6515.3|6497.3|6515.6|6497.6|6515.1|6497.1|0
1687927200000|2023-06-28 04:40:00|6515.2|6497.2|6515.3|6497.3|6515.6|6497.6|6515.1|6497.1|0
1687927500000|2023-06-28 04:45:00|6515.2|6497.2|6514.9|6496.9|6515.3|6497.3|6514.9|6496.9|0
1687927800000|2023-06-28 04:50:00|6515|6497|6515.2|6497.2|6515.4|6497.4|6515|6497|0
1687928100000|2023-06-28 04:55:00|6515.4|6497.4|6515|6497|6515.4|6497.4|6514.9|6496.9|3
1687928400000|2023-06-28 05:00:00|6510|6504|6498|6492|6511|6505|6495|6489|3980
1687928700000|2023-06-28 05:05:00|6499|6493|6509|6503|6509|6503|6496|6490|4072
1687929000000|2023-06-28 05:10:00|6508|6502|6504|6498|6510|6504|6501|6495|654
1687929300000|2023-06-28 05:15:00|6505|6499|6501|6495|6508|6502|6498|6492|532
1687929600000|2023-06-28 05:20:00|6500|6494|6510|6504|6512|6506|6499|6493|547
1687929900000|2023-06-28 05:25:00|6509|6503|6509|6503|6512|6506|6506|6500|9600
1687930200000|2023-06-28 05:30:00|6508|6502|6512|6506|6514|6508|6503|6497|2213
1687930500000|2023-06-28 05:35:00|6513|6507|6524|6518|6525|6519|6511|6505|855
1687930800000|2023-06-28 05:40:00|6525|6519|6525|6519|6531|6525|6523|6517|943
1687931100000|2023-06-28 05:45:00|6524|6518|6527|6521|6528|6522|6517|6511|1429
1687931400000|2023-06-28 05:50:00|6528|6522|6528|6522|6533|6527|6526|6520|1021
1687931700000|2023-06-28 05:55:00|6529|6523|6530|6524|6537|6531|6528|6522|1087
1687932000000|2023-06-28 06:00:00|6529|6523|6526|6520|6533|6527|6526|6520|711
1687932300000|2023-06-28 06:05:00|6525|6519|6525|6519|6528|6522|6521|6515|788
1687932600000|2023-06-28 06:10:00|6524|6518|6532|6526|6533|6527|6521|6515|1150
1687932900000|2023-06-28 06:15:00|6531|6525|6526|6520|6534|6528|6523|6517|1163
1687933200000|2023-06-28 06:20:00|6525|6519|6516|6510|6529|6523|6516|6510|5769
1687933500000|2023-06-28 06:25:00|6517|6511|6519|6513|6522|6516|6514|6508|823
1687933800000|2023-06-28 06:30:00|6520|6514|6526|6520|6526|6520|6519|6513|827
1687934100000|2023-06-28 06:35:00|6525|6519|6530|6524|6530|6524|6523|6517|9750
1687934400000|2023-06-28 06:40:00|6531|6525|6533|6527|6534|6528|6526|6520|6096
1687934700000|2023-06-28 06:45:00|6534|6528|6536|6530|6536|6530|6529|6523|629
1687935000000|2023-06-28 06:50:00|6537|6531|6537|6531|6540|6534|6534|6528|3224
1687935300000|2023-06-28 06:55:00|6538|6532|6542|6536|6546|6540|6538|6532|973
1687935600000|2023-06-28 07:00:00|6543|6537|6551|6545|6552|6546|6538|6532|757
1687935900000|2023-06-28 07:05:00|6552|6546|6541|6535|6554|6548|6541|6535|615
1687936200000|2023-06-28 07:10:00|6540|6534|6544|6538|6551|6545|6539|6533|2076
1687936500000|2023-06-28 07:15:00|6543|6537|6538|6532|6545|6539|6537|6531|1527
1687936800000|2023-06-28 07:20:00|6537|6531|6535|6529|6541|6535|6533|6527|5010
1687937100000|2023-06-28 07:25:00|6534|6528|6540|6534|6545|6539|6534|6528|5037
1687937400000|2023-06-28 07:30:00|6541|6535|6537|6531|6547|6541|6535|6529|14050
1687937700000|2023-06-28 07:35:00|6536|6530|6538|6532|6544|6538|6535|6529|1457
1687938000000|2023-06-28 07:40:00|6539|6533|6533|6527|6542|6536|6533|6527|2261
1687938300000|2023-06-28 07:45:00|6534|6528|6550|6544|6554|6548|6534|6528|4810
1687938600000|2023-06-28 07:50:00|6549|6543|6535|6529|6549|6543|6534|6528|3367
1687938900000|2023-06-28 07:55:00|6536|6530|6535|6529|6539|6533|6531|6525|3387
1687939200000|2023-06-28 08:00:00|6534|6528|6539|6533|6542|6536|6533|6527|2163
1687939500000|2023-06-28 08:05:00|6538|6532|6531|6525|6542|6536|6531|6525|2603
1687939800000|2023-06-28 08:10:00|6530|6524|6536|6530|6537|6531|6530|6524|11235
1687940100000|2023-06-28 08:15:00|6537|6531|6535|6529|6538|6532|6533|6527|21716
1687940400000|2023-06-28 08:20:00|6536|6530|6535|6529|6537|6531|6532|6526|1840
1687940700000|2023-06-28 08:25:00|6534|6528|6531|6525|6536|6530|6529|6523|659
1687941000000|2023-06-28 08:30:00|6537.5|6519.5|6536.2|6518.2|6538.1|6520.1|6536.2|6518.2|0
1687941300000|2023-06-28 08:35:00|6535.7|6517.7|6533.7|6515.7|6535.7|6517.7|6532.8|6514.8|0
1687941600000|2023-06-28 08:40:00|6533.5|6515.5|6533.9|6515.9|6534.2|6516.2|6533.2|6515.2|0
1687941900000|2023-06-28 08:45:00|6533.7|6515.7|6533.3|6515.3|6534.1|6516.1|6532.7|6514.7|0
1687942200000|2023-06-28 08:50:00|6533.1|6515.1|6533.7|6515.7|6534.2|6516.2|6532.5|6514.5|0
1687942500000|2023-06-28 08:55:00|6533.8|6515.8|6533.7|6515.7|6534.2|6516.2|6532.9|6514.9|0
1687942800000|2023-06-28 09:00:00|6533.6|6515.6|6533.4|6515.4|6535|6517|6533.2|6515.2|0
1687943100000|2023-06-28 09:05:00|6533.5|6515.5|6534.5|6516.5|6535.1|6517.1|6533.5|6515.5|0
1687943400000|2023-06-28 09:10:00|6534.6|6516.6|6533.9|6515.9|6535.3|6517.3|6533.7|6515.7|0
1687943700000|2023-06-28 09:15:00|6533.7|6515.7|6526|6520|6533.9|6523|6524|6515.7|35
1687944000000|2023-06-28 09:20:00|6524|6518|6527|6521|6527|6521|6524|6518|5
1687944300000|2023-06-28 09:25:00|6526|6520|6524|6518|6526|6520|6522|6516|60
1687944600000|2023-06-28 09:30:00|6521|6515|6523|6517|6523|6517|6521|6515|18
1687944900000|2023-06-28 09:35:00|6524|6518|6523|6517|6525|6519|6523|6517|47
1687945200000|2023-06-28 09:40:00|6524|6518|6526|6520|6526|6520|6524|6518|11
1687945500000|2023-06-28 09:45:00|6527|6521|6526|6520|6528|6522|6525|6519|101
1687945800000|2023-06-28 09:50:00|6525|6519|6524|6518|6526|6520|6524|6518|27
1687946100000|2023-06-28 09:55:00|6526|6520|6527|6521|6527|6521|6523|6517|2022
1687946400000|2023-06-28 10:00:00|6526.5|6520.5|6527.5|6521.5|6529|6523|6526.5|6520.5|15
1687946700000|2023-06-28 10:05:00|6527|6521|6531.5|6525.5|6532|6526|6526.5|6520.5|66
1687947000000|2023-06-28 10:10:00|6532|6526|6531.5|6525.5|6532|6526|6531|6525|287
1687947300000|2023-06-28 10:15:00|6532|6526|6531.5|6525.5|6532.5|6526.5|6530.5|6524.5|72
1687947600000|2023-06-28 10:20:00|6532|6526|6529.5|6523.5|6532|6526|6529.5|6523.5|137
1687947900000|2023-06-28 10:25:00|6529|6523|6531.5|6525.5|6531.5|6525.5|6528.5|6522.5|149
1687948200000|2023-06-28 10:30:00|6532.5|6526.5|6533|6527|6533.5|6527.5|6531|6525|48
1687948500000|2023-06-28 10:35:00|6532.5|6526.5|6532|6526|6533|6527|6531.5|6525.5|9
1687948800000|2023-06-28 10:40:00|6531.5|6525.5|6528|6522|6531.5|6525.5|6527.5|6521.5|20
1687949100000|2023-06-28 10:45:00|6528.5|6522.5|6529|6523|6530|6524|6528|6522|30
1687949400000|2023-06-28 10:50:00|6528.5|6522.5|6527.5|6521.5|6529|6523|6526.5|6520.5|6
1687949700000|2023-06-28 10:55:00|6527|6521|6529.5|6523.5|6529.5|6523.5|6524.5|6518.5|25
1687950000000|2023-06-28 11:00:00|6530|6524|6530|6524|6530.5|6524.5|6528.5|6522.5|33
1687950300000|2023-06-28 11:05:00|6529.5|6523.5|6530.5|6524.5|6531|6525|6528.5|6522.5|6
1687950600000|2023-06-28 11:10:00|6531|6525|6527.5|6521.5|6531.5|6525.5|6527|6521|90
1687950900000|2023-06-28 11:15:00|6527|6521|6529|6523|6529.5|6523.5|6527|6521|10
1687951200000|2023-06-28 11:20:00|6529.5|6523.5|6530.5|6524.5|6530.5|6524.5|6528.5|6522.5|10
1687951500000|2023-06-28 11:25:00|6530|6524|6528.5|6522.5|6530.5|6524.5|6528.5|6522.5|15
1687951800000|2023-06-28 11:30:00|6527.5|6521.5|6524.5|6518.5|6527.5|6521.5|6524.5|6518.5|11
1687952100000|2023-06-28 11:35:00|6525|6519|6524.5|6518.5|6525.5|6519.5|6523.5|6517.5|17
1687952400000|2023-06-28 11:40:00|6524|6518|6519.5|6513.5|6524.5|6518.5|6518.5|6512.5|14
1687952700000|2023-06-28 11:45:00|6520.5|6514.5|6520.5|6514.5|6522.5|6516.5|6520|6514|24
1687953000000|2023-06-28 11:50:00|6520|6514|6517.5|6511.5|6520.5|6514.5|6516.5|6510.5|20
1687953300000|2023-06-28 11:55:00|6517|6511|6515.5|6509.5|6518|6512|6515.5|6509.5|18
1687953600000|2023-06-28 12:00:00|6516|6510|6512|6506|6517.5|6511.5|6511.5|6505.5|44
1687953900000|2023-06-28 12:05:00|6511.5|6505.5|6508.5|6502.5|6512.5|6506.5|6508.5|6502.5|35
1687954200000|2023-06-28 12:10:00|6509|6503|6509|6503|6511.5|6505.5|6504|6498|58
1687954500000|2023-06-28 12:15:00|6508.5|6502.5|6507.5|6501.5|6509.5|6503.5|6507.5|6501.5|4
1687954800000|2023-06-28 12:20:00|6508|6502|6510|6504|6510.5|6504.5|6507.5|6501.5|4
1687955100000|2023-06-28 12:25:00|6510.5|6504.5|6510.5|6504.5|6512.5|6506.5|6509.5|6503.5|21
1687955400000|2023-06-28 12:30:00|6510|6504|6508.5|6502.5|6510.5|6504.5|6508.5|6502.5|177
1687955700000|2023-06-28 12:35:00|6507.5|6501.5|6506|6500|6507.5|6501.5|6504.5|6498.5|30
1687956000000|2023-06-28 12:40:00|6505.5|6499.5|6501.5|6495.5|6506.5|6500.5|6501.5|6495.5|5
1687956300000|2023-06-28 12:45:00|6502|6496|6503.5|6497.5|6506.5|6500.5|6501.5|6495.5|49
1687956600000|2023-06-28 12:50:00|6503|6497|6505.5|6499.5|6506.5|6500.5|6502.5|6496.5|30
1687956900000|2023-06-28 12:55:00|6506.5|6500.5|6507.5|6501.5|6510.5|6504.5|6504.5|6498.5|37
1687957200000|2023-06-28 13:00:00|6508|6502|6507.5|6501.5|6508.5|6502.5|6506.5|6500.5|49
1687957500000|2023-06-28 13:05:00|6508|6502|6508.5|6502.5|6509|6503|6507|6501|47
1687957800000|2023-06-28 13:10:00|6507.5|6501.5|6505.5|6499.5|6507.5|6501.5|6504.5|6498.5|63
1687958100000|2023-06-28 13:15:00|6505|6499|6508|6502|6508.5|6502.5|6505|6499|29
1687958400000|2023-06-28 13:20:00|6508.5|6502.5|6507|6501|6508.5|6502.5|6506|6500|1
1687958700000|2023-06-28 13:25:00|6506.5|6500.5|6504.5|6498.5|6506.5|6500.5|6503.5|6497.5|22
1687959000000|2023-06-28 13:30:00|6502.5|6496.5|6495|6489|6502.5|6496.5|6488.5|6482.5|788
1687959300000|2023-06-28 13:35:00|6494.5|6488.5|6500.5|6494.5|6502.5|6496.5|6482.5|6476.5|699
1687959600000|2023-06-28 13:40:00|6500|6494|6497.5|6491.5|6502.5|6496.5|6493.5|6487.5|148
1687959900000|2023-06-28 13:45:00|6498|6492|6477.5|6471.5|6498.5|6492.5|6477.5|6471.5|534
1687960200000|2023-06-28 13:50:00|6477|6471|6482|6476|6489|6483|6472|6466|348
1687960500000|2023-06-28 13:55:00|6481|6475|6484|6478|6487|6481|6477.5|6471.5|159
1687960800000|2023-06-28 14:00:00|6483|6477|6476.5|6470.5|6485.5|6479.5|6471.5|6465.5|334
1687961100000|2023-06-28 14:05:00|6477|6471|6483.5|6477.5|6483.5|6477.5|6471.5|6465.5|201
1687961400000|2023-06-28 14:10:00|6482.5|6476.5|6482.5|6476.5|6485.5|6479.5|6476.5|6470.5|255
1687961700000|2023-06-28 14:15:00|6482|6476|6489.5|6483.5|6489.5|6483.5|6478.5|6472.5|175
1687962000000|2023-06-28 14:20:00|6490.5|6484.5|6488|6482|6494|6488|6487.5|6481.5|217
1687962300000|2023-06-28 14:25:00|6487.5|6481.5|6492.5|6486.5|6494.5|6488.5|6487.5|6481.5|143
1687962600000|2023-06-28 14:30:00|6493|6487|6491.5|6485.5|6501|6495|6490.5|6484.5|242
1687962900000|2023-06-28 14:35:00|6492.5|6486.5|6487.5|6481.5|6498.5|6492.5|6487.5|6481.5|265
1687963200000|2023-06-28 14:40:00|6488.5|6482.5|6486.5|6480.5|6492.5|6486.5|6485.5|6479.5|154
1687963500000|2023-06-28 14:45:00|6488|6482|6484|6478|6491.5|6485.5|6481.5|6475.5|93
1687963800000|2023-06-28 14:50:00|6483.5|6477.5|6481.5|6475.5|6485|6479|6477.5|6471.5|88
1687964100000|2023-06-28 14:55:00|6481|6475|6480.5|6474.5|6481.5|6475.5|6477.5|6471.5|43
1687964400000|2023-06-28 15:00:00|6481|6475|6479.5|6473.5|6481.5|6475.5|6476|6470|59
1687964700000|2023-06-28 15:05:00|6480.5|6474.5|6485.5|6479.5|6486.5|6480.5|6478.5|6472.5|153
1687965000000|2023-06-28 15:10:00|6486|6480|6485.5|6479.5|6492|6486|6484.5|6478.5|148
1687965300000|2023-06-28 15:15:00|6485|6479|6492|6486|6494.5|6488.5|6482.5|6476.5|148
1687965600000|2023-06-28 15:20:00|6493|6487|6493.5|6487.5|6499.5|6493.5|6493|6487|544
1687965900000|2023-06-28 15:25:00|6493|6487|6492.5|6486.5|6494.5|6488.5|6488.5|6482.5|164
1687966200000|2023-06-28 15:30:00|6493|6487|6493.5|6487.5|6495|6489|6489.5|6483.5|264
1687966500000|2023-06-28 15:35:00|6494|6488|6495.5|6489.5|6497|6491|6490|6484|92
1687966800000|2023-06-28 15:40:00|6496|6490|6499|6493|6499.5|6493.5|6495.5|6489.5|95
1687967100000|2023-06-28 15:45:00|6498.5|6492.5|6499.5|6493.5|6505|6499|6498.5|6492.5|228
1687967400000|2023-06-28 15:50:00|6500.5|6494.5|6502|6496|6502.5|6496.5|6498.5|6492.5|299
1687967700000|2023-06-28 15:55:00|6502.5|6496.5|6503|6497|6503|6497|6499.5|6493.5|133
1687968000000|2023-06-28 16:00:00|6502|6496|6498|6492|6502|6496|6498|6492|115
1687968300000|2023-06-28 16:05:00|6499|6493|6503|6497|6504|6498|6499|6493|106
1687968600000|2023-06-28 16:10:00|6504|6498|6509|6503|6510|6504|6503|6497|82
1687968900000|2023-06-28 16:15:00|6508|6502|6514|6508|6514|6508|6508|6502|76
1687969200000|2023-06-28 16:20:00|6512|6506|6510|6504|6513|6507|6509|6503|80
1687969500000|2023-06-28 16:25:00|6511|6505|6508|6502|6512|6506|6506|6500|44
1687969800000|2023-06-28 16:30:00|6505|6499|6502|6496|6507|6501|6502|6496|40
1687970100000|2023-06-28 16:35:00|6503|6497|6502|6496|6505|6499|6501|6495|28
1687970400000|2023-06-28 16:40:00|6501|6495|6497|6491|6502|6496|6496|6490|62
1687970700000|2023-06-28 16:45:00|6496|6490|6500|6494|6501|6495|6496|6490|251
1687971000000|2023-06-28 16:50:00|6499|6493|6496|6490|6502|6496|6496|6490|100
1687971300000|2023-06-28 16:55:00|6495|6489|6501|6495|6501|6495|6495|6489|28
1687971600000|2023-06-28 17:00:00|6502|6496|6506|6500|6507|6501|6499|6493|77
1687971900000|2023-06-28 17:05:00|6508|6502|6508|6502|6510|6504|6506|6500|65
1687972200000|2023-06-28 17:10:00|6507|6501|6512|6506|6512|6506|6507|6501|84
1687972500000|2023-06-28 17:15:00|6513|6507|6513|6507|6514|6508|6512|6506|52
1687972800000|2023-06-28 17:20:00|6512|6506|6513|6507|6514|6508|6512|6506|19
1687973100000|2023-06-28 17:25:00|6514|6508|6515|6509|6515|6509|6512|6506|46
1687973400000|2023-06-28 17:30:00|6516|6510|6508|6502|6516|6510|6508|6502|48
1687973700000|2023-06-28 17:35:00|6507|6501|6506|6500|6509|6503|6506|6500|45
1687974000000|2023-06-28 17:40:00|6508|6502|6508|6502|6508|6502|6506|6500|15
1687974300000|2023-06-28 17:45:00|6507|6501|6506|6500|6507|6501|6505|6499|46
1687974600000|2023-06-28 17:50:00|6505|6499|6509|6503|6509|6503|6504|6498|20
1687974900000|2023-06-28 17:55:00|6510|6504|6505|6499|6510|6504|6504|6498|65
1687975200000|2023-06-28 18:00:00|6506|6500|6509|6503|6511|6505|6506|6500|26
1687975500000|2023-06-28 18:05:00|6510|6504|6507|6501|6510|6504|6506|6500|22
1687975800000|2023-06-28 18:10:00|6506|6500|6507|6501|6509|6503|6506|6500|9
1687976100000|2023-06-28 18:15:00|6508|6502|6508|6502|6509|6503|6506|6500|25
1687976400000|2023-06-28 18:20:00|6509|6503|6511|6505|6513|6507|6509|6503|26
1687976700000|2023-06-28 18:25:00|6512|6506|6511|6505|6514|6508|6509|6503|32
1687977000000|2023-06-28 18:30:00|6510|6504|6513|6507|6513|6507|6510|6504|107
1687977300000|2023-06-28 18:35:00|6514|6508|6512|6506|6514|6508|6512|6506|33
1687977600000|2023-06-28 18:40:00|6513|6507|6512|6506|6513|6507|6512|6506|30
1687977900000|2023-06-28 18:45:00|6513|6507|6515|6509|6515|6509|6511|6505|82
1687978200000|2023-06-28 18:50:00|6514|6508|6519|6513|6519|6513|6512|6506|133
1687978500000|2023-06-28 18:55:00|6518|6512|6521.3|6503.3|6521.3|6513|6514|6503.3|156
1687978800000|2023-06-28 19:00:00|6521.4|6503.4|6516.9|6498.9|6521.6|6503.6|6516.7|6498.7|0
1687979100000|2023-06-28 19:05:00|6516.8|6498.8|6516.7|6498.7|6517|6499|6512.3|6494.3|0
1687979400000|2023-06-28 19:10:00|6516.8|6498.8|6517.7|6499.7|6518.7|6500.7|6515.8|6497.8|0
1687979700000|2023-06-28 19:15:00|6517.8|6499.8|6519.9|6501.9|6521.5|6503.5|6517.7|6499.7|0
1687980000000|2023-06-28 19:20:00|6520|6502|6520.1|6502.1|6520.3|6502.3|6519.8|6501.8|0
1687980300000|2023-06-28 19:25:00|6520.2|6502.2|6515.8|6497.8|6520.3|6502.3|6514.7|6496.7|0
1687980600000|2023-06-28 19:30:00|6515.6|6497.6|6515.8|6497.8|6516.7|6498.7|6515.4|6497.4|0
1687980900000|2023-06-28 19:35:00|6515.7|6497.7|6517.4|6499.4|6517.5|6499.5|6514.6|6496.6|0
1687981200000|2023-06-28 19:40:00|6517.3|6499.3|6519.2|6501.2|6520.6|6502.6|6517.3|6499.3|0
1687981500000|2023-06-28 19:45:00|6519.1|6501.1|6518.5|6500.5|6520.5|6502.5|6518.5|6500.5|0
1687981800000|2023-06-28 19:50:00|6518.1|6500.1|6519.6|6501.6|6522.3|6504.3|6516.4|6498.4|0
1687982100000|2023-06-28 19:55:00|6519.4|6501.4|6524.9|6506.9|6524.9|6506.9|6515.9|6497.9|0
1687982400000|2023-06-28 20:00:00|6525.2|6507.2|6527.6|6509.6|6530|6512|6523.3|6505.3|0
1687982700000|2023-06-28 20:05:00|6527.8|6509.8|6528.1|6510.1|6530|6512|6527.4|6509.4|0
1687983000000|2023-06-28 20:10:00|6527.9|6509.9|6528.1|6510.1|6528.1|6510.1|6526.9|6508.9|0
1687983300000|2023-06-28 20:15:00|6527.9|6509.9|6527.6|6509.6|6528.6|6510.6|6527.4|6509.4|0
1687983600000|2023-06-28 20:20:00|6527.4|6509.4|6528.1|6510.1|6528.3|6510.3|6527.4|6509.4|0
1687983900000|2023-06-28 20:25:00|6528|6510|6527.6|6509.6|6528.3|6510.3|6527.4|6509.4|0
1687984200000|2023-06-28 20:30:00|6527.4|6509.4|6528.6|6510.6|6528.6|6510.6|6527.4|6509.4|0
1687984500000|2023-06-28 20:35:00|6528.7|6510.7|6528.9|6510.9|6529.5|6511.5|6528.6|6510.6|0
1687984800000|2023-06-28 20:40:00|6528.8|6510.8|6527.9|6509.9|6529.3|6511.3|6527.9|6509.9|0
1687985100000|2023-06-28 20:45:00|6527.7|6509.7|6527.1|6509.1|6527.7|6509.7|6527.1|6509.1|0
1687985400000|2023-06-28 20:50:00|6526.9|6508.9|6527.4|6509.4|6527.6|6509.6|6526.9|6508.9|0
1687985700000|2023-06-28 20:55:00|6527.5|6509.5|6527.8|6509.8|6528.3|6510.3|6527.4|6509.4|0
1687986000000|2023-06-28 21:00:00|6528|6510|6528.3|6510.3|6528.4|6510.4|6528|6510|0
1687986300000|2023-06-28 21:05:00|6528.4|6510.4|6528.5|6510.5|6528.5|6510.5|6528.2|6510.2|0
1687986600000|2023-06-28 21:10:00|6528.4|6510.4|6528.4|6510.4|6528.6|6510.6|6528.2|6510.2|0
1687986900000|2023-06-28 21:15:00|6528.3|6510.3|6528.5|6510.5|6528.5|6510.5|6528.2|6510.2|0
1687987200000|2023-06-28 21:20:00|6528.4|6510.4|6528.3|6510.3|6528.4|6510.4|6528.3|6510.3|0
1687987500000|2023-06-28 21:25:00|6528.4|6510.4|6528.4|6510.4|6528.4|6510.4|6528.3|6510.3|0
1687987800000|2023-06-28 21:30:00|6528.3|6510.3|6527.6|6509.6|6528.6|6510.6|6527.5|6509.5|0
1687988100000|2023-06-28 21:35:00|6527.4|6509.4|6527.3|6509.3|6527.4|6509.4|6526.8|6508.8|0
1687988400000|2023-06-28 21:40:00|6527.2|6509.2|6528.5|6510.5|6528.5|6510.5|6527.2|6509.2|0
1687988700000|2023-06-28 21:45:00|6528.4|6510.4|6528.3|6510.3|6528.4|6510.4|6528.3|6510.3|0
1687989000000|2023-06-28 21:50:00|6528.4|6510.4|6528.7|6510.7|6528.7|6510.7|6528.3|6510.3|0
1687989300000|2023-06-28 21:55:00|6528.6|6510.6|6528.5|6510.5|6528.7|6510.7|6528.3|6510.3|0
1687989600000|2023-06-28 22:00:00|6528.7|6510.7|6528.7|6510.7|6529.3|6511.3|6528.1|6510.1|0
1687989900000|2023-06-28 22:05:00|6528.9|6510.9|6528.7|6510.7|6529.4|6511.4|6528.5|6510.5|0
1687990200000|2023-06-28 22:10:00|6528.8|6510.8|6529.2|6511.2|6529.2|6511.2|6528.5|6510.5|0
1687990500000|2023-06-28 22:15:00|6529.3|6511.3|6526|6508|6529.4|6511.4|6523.6|6505.6|0
1687990800000|2023-06-28 22:20:00|6525.9|6507.9|6526.5|6508.5|6526.6|6508.6|6525.5|6507.5|0
1687991100000|2023-06-28 22:25:00|6526.6|6508.6|6528.2|6510.2|6528.4|6510.4|6526.5|6508.5|0
1687991400000|2023-06-28 22:30:00|6528.4|6510.4|6525.8|6507.8|6528.4|6510.4|6525.8|6507.8|0
1687991700000|2023-06-28 22:35:00|6526|6508|6526|6508|6527.2|6509.2|6526|6508|0
1687992000000|2023-06-28 22:40:00|6526.2|6508.2|6526.7|6508.7|6526.7|6508.7|6526|6508|0
1687992300000|2023-06-28 22:45:00|6526.6|6508.6|6526.5|6508.5|6526.7|6508.7|6526|6508|0
1687992600000|2023-06-28 22:50:00|6526.6|6508.6|6526.5|6508.5|6527|6509|6526.5|6508.5|0
1687992900000|2023-06-28 22:55:00|6526.3|6508.3|6526.9|6508.9|6527|6509|6526.3|6508.3|0
1687993200000|2023-06-28 23:00:00|6527|6509|6526.5|6508.5|6527|6509|6526|6508|0
1687993500000|2023-06-28 23:05:00|6526.3|6508.3|6527|6509|6527.2|6509.2|6526.3|6508.3|0
1687993800000|2023-06-28 23:10:00|6526.8|6508.8|6526.7|6508.7|6526.8|6508.8|6526.5|6508.5|0
1687994100000|2023-06-28 23:15:00|6526.5|6508.5|6526.3|6508.3|6526.7|6508.7|6526.3|6508.3|0
1687994400000|2023-06-28 23:20:00|6526.1|6508.1|6526.3|6508.3|6526.3|6508.3|6525.8|6507.8|0
1687994700000|2023-06-28 23:25:00|6526.1|6508.1|6526.5|6508.5|6526.5|6508.5|6526.1|6508.1|0
1687995000000|2023-06-28 23:30:00|6526.4|6508.4|6526.1|6508.1|6526.5|6508.5|6526.1|6508.1|0
1687995300000|2023-06-28 23:35:00|6526|6508|6525.8|6507.8|6526.1|6508.1|6525.5|6507.5|0
1687995600000|2023-06-28 23:40:00|6525.7|6507.7|6525.8|6507.8|6525.8|6507.8|6525.6|6507.6|0
1687995900000|2023-06-28 23:45:00|6525.9|6507.9|6525.4|6507.4|6526.1|6508.1|6525.4|6507.4|0
1687996200000|2023-06-28 23:50:00|6525.6|6507.6|6525.6|6507.6|6526.1|6508.1|6525.4|6507.4|0
1687996500000|2023-06-28 23:55:00|6525.5|6507.5|6525.1|6507.1|6525.8|6507.8|6524.9|6506.9|0
1687996800000|2023-06-29 00:00:00|6525.3|6507.3|6524.9|6506.9|6525.8|6507.8|6524.4|6506.4|0
1687997100000|2023-06-29 00:05:00|6524.8|6506.8|6525.4|6507.4|6525.6|6507.6|6524.6|6506.6|0
1687997400000|2023-06-29 00:10:00|6525.5|6507.5|6526.5|6508.5|6527|6509|6525.5|6507.5|0
1687997700000|2023-06-29 00:15:00|6526.4|6508.4|6524.4|6506.4|6526.5|6508.5|6524.4|6506.4|0
1687998000000|2023-06-29 00:20:00|6524.6|6506.6|6526|6508|6526.3|6508.3|6524.4|6506.4|0
1687998300000|2023-06-29 00:25:00|6525.9|6507.9|6526.5|6508.5|6526.8|6508.8|6525.7|6507.7|0
1687998600000|2023-06-29 00:30:00|6526.4|6508.4|6526.5|6508.5|6526.7|6508.7|6526.1|6508.1|0
1687998900000|2023-06-29 00:35:00|6526.3|6508.3|6525.7|6507.7|6526.5|6508.5|6525.5|6507.5|0
1687999200000|2023-06-29 00:40:00|6525.8|6507.8|6526.1|6508.1|6526.1|6508.1|6525.4|6507.4|0
1687999500000|2023-06-29 00:45:00|6525.8|6507.8|6526.2|6508.2|6526.2|6508.2|6525.8|6507.8|0
1687999800000|2023-06-29 00:50:00|6526.1|6508.1|6526.1|6508.1|6526.3|6508.3|6525.8|6507.8|0
1688000100000|2023-06-29 00:55:00|6526.3|6508.3|6531.3|6513.3|6531.5|6513.5|6526.3|6508.3|0
1688000400000|2023-06-29 01:00:00|6531.1|6513.1|6536|6518|6536.5|6518.5|6531.1|6513.1|0
1688000700000|2023-06-29 01:05:00|6536.1|6518.1|6536.3|6518.3|6536.3|6518.3|6535.6|6517.6|0
1688001000000|2023-06-29 01:10:00|6536.5|6518.5|6536.3|6518.3|6536.7|6518.7|6536.3|6518.3|0
1688001300000|2023-06-29 01:15:00|6536.1|6518.1|6544|6538|6545|6539|6511|6505|2770
1688001600000|2023-06-29 01:20:00|6543|6537|6535|6529|6548|6542|6528|6522|1712
1688001900000|2023-06-29 01:25:00|6536|6530|6541|6535|6542|6536|6536|6530|950
1688002200000|2023-06-29 01:30:00|6540|6534|6517.1|6511.1|6540|6534|6514.1|6508.1|3644
1688002500000|2023-06-29 01:35:00|6518.1|6512.1|6505.1|6499.1|6534.1|6528.1|6505.1|6499.1|2329
1688002800000|2023-06-29 01:40:00|6506.1|6500.1|6490.1|6484.1|6512.1|6506.1|6489.1|6483.1|1803
1688003100000|2023-06-29 01:45:00|6491.1|6485.1|6483.1|6477.1|6505.1|6499.1|6480.1|6474.1|1742
1688003400000|2023-06-29 01:50:00|6482.1|6476.1|6478.1|6472.1|6490.1|6484.1|6471.1|6465.1|3136
1688003700000|2023-06-29 01:55:00|6476.1|6470.1|6477.1|6471.1|6482.1|6476.1|6471.1|6465.1|2045
1688004000000|2023-06-29 02:00:00|6476.1|6470.1|6465.1|6459.1|6484.1|6478.1|6458.1|6452.1|1997
1688004300000|2023-06-29 02:05:00|6464.1|6458.1|6461.1|6455.1|6467.1|6461.1|6457.1|6451.1|1817
1688004600000|2023-06-29 02:10:00|6460.1|6454.1|6463.1|6457.1|6468.1|6462.1|6458.1|6452.1|1397
1688004900000|2023-06-29 02:15:00|6462.1|6456.1|6458.1|6452.1|6469.1|6463.1|6455.1|6449.1|1801
1688005200000|2023-06-29 02:20:00|6457.1|6451.1|6471.1|6465.1|6480.1|6474.1|6457.1|6451.1|1327
1688005500000|2023-06-29 02:25:00|6472.1|6466.1|6467.1|6461.1|6478.1|6472.1|6464.1|6458.1|864
1688005800000|2023-06-29 02:30:00|6468.1|6462.1|6465.1|6459.1|6474.1|6468.1|6462.1|6456.1|950
1688006100000|2023-06-29 02:35:00|6466.1|6460.1|6468.1|6462.1|6471.1|6465.1|6460.1|6454.1|1515
1688006400000|2023-06-29 02:40:00|6469.1|6463.1|6465.1|6459.1|6478.1|6472.1|6464.1|6458.1|865
1688006700000|2023-06-29 02:45:00|6466.1|6460.1|6451.1|6445.1|6469.1|6463.1|6448.1|6442.1|867
1688007000000|2023-06-29 02:50:00|6452.1|6446.1|6446.1|6440.1|6456.1|6450.1|6443.1|6437.1|974
1688007300000|2023-06-29 02:55:00|6447.1|6441.1|6441.1|6435.1|6450.1|6444.1|6440.1|6434.1|1236
1688007600000|2023-06-29 03:00:00|6440.1|6434.1|6433.1|6427.1|6442.1|6436.1|6432.1|6426.1|1191
1688007900000|2023-06-29 03:05:00|6434.1|6428.1|6436.1|6430.1|6443.1|6437.1|6433.1|6427.1|1039
1688008200000|2023-06-29 03:10:00|6437.1|6431.1|6438.1|6432.1|6445.1|6439.1|6437.1|6431.1|893
1688008500000|2023-06-29 03:15:00|6439.1|6433.1|6445.1|6439.1|6447.1|6441.1|6433.1|6427.1|898
1688008800000|2023-06-29 03:20:00|6446.1|6440.1|6446.1|6440.1|6455.1|6449.1|6443.1|6437.1|702
1688009100000|2023-06-29 03:25:00|6447.1|6441.1|6446.1|6440.1|6454.1|6448.1|6446.1|6440.1|714
1688009400000|2023-06-29 03:30:00|6445.1|6439.1|6443.1|6437.1|6453.1|6447.1|6441.1|6435.1|893
1688009700000|2023-06-29 03:35:00|6444.1|6438.1|6436.1|6430.1|6445.1|6439.1|6436.1|6430.1|1598
1688010000000|2023-06-29 03:40:00|6437.1|6431.1|6439.1|6433.1|6441.1|6435.1|6436.1|6430.1|901
1688010300000|2023-06-29 03:45:00|6440.1|6434.1|6439.1|6433.1|6445.1|6439.1|6438.1|6432.1|599
1688010600000|2023-06-29 03:50:00|6440.1|6434.1|6436.1|6430.1|6441.1|6435.1|6434.1|6428.1|595
1688010900000|2023-06-29 03:55:00|6437.1|6431.1|6434.1|6428.1|6440.1|6434.1|6433.1|6427.1|817
1688011200000|2023-06-29 04:00:00|6440.4|6422.4|6440.6|6422.6|6441.2|6423.2|6440.2|6422.2|0
1688011500000|2023-06-29 04:05:00|6440.8|6422.8|6441.2|6423.2|6441.2|6423.2|6440.4|6422.4|0
1688011800000|2023-06-29 04:10:00|6440.9|6422.9|6440.8|6422.8|6441.2|6423.2|6440.6|6422.6|0
1688012100000|2023-06-29 04:15:00|6440.7|6422.7|6441.2|6423.2|6441.4|6423.4|6440.6|6422.6|0
1688012400000|2023-06-29 04:20:00|6440.9|6422.9|6440.6|6422.6|6441.2|6423.2|6440.6|6422.6|0
1688012700000|2023-06-29 04:25:00|6440.7|6422.7|6441.1|6423.1|6441.1|6423.1|6440.6|6422.6|0
1688013000000|2023-06-29 04:30:00|6440.9|6422.9|6440.5|6422.5|6441.3|6423.3|6440.4|6422.4|0
1688013300000|2023-06-29 04:35:00|6440.6|6422.6|6440.6|6422.6|6440.8|6422.8|6440.1|6422.1|0
1688013600000|2023-06-29 04:40:00|6440.8|6422.8|6440.4|6422.4|6440.9|6422.9|6440.1|6422.1|0
1688013900000|2023-06-29 04:45:00|6440.3|6422.3|6439.8|6421.8|6440.6|6422.6|6439.8|6421.8|0
1688014200000|2023-06-29 04:50:00|6439.9|6421.9|6439.8|6421.8|6440.2|6422.2|6439.8|6421.8|0
1688014500000|2023-06-29 04:55:00|6440|6422|6439.7|6421.7|6440.2|6422.2|6439.7|6421.7|11
1688014800000|2023-06-29 05:00:00|6434.1|6428.1|6437.1|6431.1|6444.1|6438.1|6434.1|6428.1|3066
1688015100000|2023-06-29 05:05:00|6438.1|6432.1|6447.1|6441.1|6450.1|6444.1|6437.1|6431.1|923
1688015400000|2023-06-29 05:10:00|6446.1|6440.1|6438.1|6432.1|6450.1|6444.1|6437.1|6431.1|638
1688015700000|2023-06-29 05:15:00|6439.1|6433.1|6446.1|6440.1|6451.1|6445.1|6439.1|6433.1|611
1688016000000|2023-06-29 05:20:00|6445.1|6439.1|6439.1|6433.1|6449.1|6443.1|6438.1|6432.1|832
1688016300000|2023-06-29 05:25:00|6440.1|6434.1|6444.1|6438.1|6449.1|6443.1|6439.1|6433.1|811
1688016600000|2023-06-29 05:30:00|6445.1|6439.1|6443.1|6437.1|6447.1|6441.1|6441.1|6435.1|828
1688016900000|2023-06-29 05:35:00|6444.1|6438.1|6446.1|6440.1|6452.1|6446.1|6441.1|6435.1|1033
1688017200000|2023-06-29 05:40:00|6445.1|6439.1|6436.1|6430.1|6449.1|6443.1|6432.1|6426.1|1149
1688017500000|2023-06-29 05:45:00|6435.1|6429.1|6437.1|6431.1|6447.1|6441.1|6434.1|6428.1|781
1688017800000|2023-06-29 05:50:00|6438.1|6432.1|6437.1|6431.1|6443.1|6437.1|6435.1|6429.1|831
1688018100000|2023-06-29 05:55:00|6438.1|6432.1|6447.1|6441.1|6451.1|6445.1|6438.1|6432.1|800
1688018400000|2023-06-29 06:00:00|6446.1|6440.1|6446.1|6440.1|6450.1|6444.1|6444.1|6438.1|1377
1688018700000|2023-06-29 06:05:00|6445.1|6439.1|6459.1|6453.1|6464.1|6458.1|6445.1|6439.1|1877
1688019000000|2023-06-29 06:10:00|6460.1|6454.1|6459.1|6453.1|6470.1|6464.1|6457.1|6451.1|1374
1688019300000|2023-06-29 06:15:00|6460.1|6454.1|6448.1|6442.1|6460.1|6454.1|6448.1|6442.1|885
1688019600000|2023-06-29 06:20:00|6447.1|6441.1|6444.1|6438.1|6454.1|6448.1|6444.1|6438.1|765
1688019900000|2023-06-29 06:25:00|6445.1|6439.1|6432.1|6426.1|6447.1|6441.1|6430.1|6424.1|1711
1688020200000|2023-06-29 06:30:00|6433.1|6427.1|6432.1|6426.1|6437.1|6431.1|6427.1|6421.1|3487
1688020500000|2023-06-29 06:35:00|6433.1|6427.1|6436.1|6430.1|6442.1|6436.1|6432.1|6426.1|854
1688020800000|2023-06-29 06:40:00|6437.1|6431.1|6435.1|6429.1|6440.1|6434.1|6433.1|6427.1|983
1688021100000|2023-06-29 06:45:00|6436.1|6430.1|6442.1|6436.1|6448.1|6442.1|6436.1|6430.1|1092
1688021400000|2023-06-29 06:50:00|6443.1|6437.1|6442.1|6436.1|6448.1|6442.1|6440.1|6434.1|1200
1688021700000|2023-06-29 06:55:00|6443.1|6437.1|6439.1|6433.1|6447.1|6441.1|6437.1|6431.1|710
1688022000000|2023-06-29 07:00:00|6440.1|6434.1|6433.1|6427.1|6441.1|6435.1|6431.1|6425.1|985
1688022300000|2023-06-29 07:05:00|6434.1|6428.1|6437.1|6431.1|6440.1|6434.1|6433.1|6427.1|1275
1688022600000|2023-06-29 07:10:00|6438.1|6432.1|6431.1|6425.1|6443.1|6437.1|6429.1|6423.1|1545
1688022900000|2023-06-29 07:15:00|6432.1|6426.1|6433.1|6427.1|6435.1|6429.1|6428.1|6422.1|1163
1688023200000|2023-06-29 07:20:00|6432.1|6426.1|6437.1|6431.1|6438.1|6432.1|6432.1|6426.1|1188
1688023500000|2023-06-29 07:25:00|6438.1|6432.1|6433.1|6427.1|6445.1|6439.1|6433.1|6427.1|1854
1688023800000|2023-06-29 07:30:00|6434.1|6428.1|6412.1|6406.1|6434.1|6428.1|6412.1|6406.1|1445
1688024100000|2023-06-29 07:35:00|6413.1|6407.1|6422.1|6416.1|6425.1|6419.1|6412.1|6406.1|1680
1688024400000|2023-06-29 07:40:00|6424.1|6418.1|6422.1|6416.1|6426.1|6420.1|6418.1|6412.1|1407
1688024700000|2023-06-29 07:45:00|6421.1|6415.1|6434.1|6428.1|6437.1|6431.1|6421.1|6415.1|1847
1688025000000|2023-06-29 07:50:00|6435.1|6429.1|6436.1|6430.1|6439.1|6433.1|6432.1|6426.1|2054
1688025300000|2023-06-29 07:55:00|6435.1|6429.1|6438.1|6432.1|6441.1|6435.1|6435.1|6429.1|3922
1688025600000|2023-06-29 08:00:00|6436.8|6430.8|6437.8|6431.8|6442.8|6436.8|6434.8|6428.8|2938
1688025900000|2023-06-29 08:05:00|6438.8|6432.8|6433.8|6427.8|6439.8|6433.8|6432.8|6426.8|1669
1688026200000|2023-06-29 08:10:00|6432.8|6426.8|6430.8|6424.8|6434.8|6428.8|6429.8|6423.8|1419
1688026500000|2023-06-29 08:15:00|6431.8|6425.8|6431.8|6425.8|6433.8|6427.8|6428.8|6422.8|1470
1688026800000|2023-06-29 08:20:00|6430.8|6424.8|6428.8|6422.8|6432.8|6426.8|6428.8|6422.8|1025
1688027100000|2023-06-29 08:25:00|6429.8|6423.8|6428.8|6422.8|6433.8|6427.8|6427.8|6421.8|823
1688027400000|2023-06-29 08:30:00|6434.4|6416.4|6430.8|6412.8|6434.8|6416.8|6430.5|6412.5|4
1688027700000|2023-06-29 08:35:00|6430.6|6412.6|6434.5|6416.5|6434.5|6416.5|6430.5|6412.5|0
1688028000000|2023-06-29 08:40:00|6434.3|6416.3|6435.7|6417.7|6435.9|6417.9|6434.1|6416.1|0
1688028300000|2023-06-29 08:45:00|6435.8|6417.8|6435.6|6417.6|6436.4|6418.4|6435.1|6417.1|0
1688028600000|2023-06-29 08:50:00|6435.4|6417.4|6435.5|6417.5|6435.6|6417.6|6434.6|6416.6|0
1688028900000|2023-06-29 08:55:00|6435.4|6417.4|6436.3|6418.3|6437.1|6419.1|6435.3|6417.3|0
1688029200000|2023-06-29 09:00:00|6436.2|6418.2|6436.2|6418.2|6436.6|6418.6|6435.7|6417.7|0
1688029500000|2023-06-29 09:05:00|6436.1|6418.1|6436|6418|6436.2|6418.2|6434.9|6416.9|0
1688029800000|2023-06-29 09:10:00|6436.2|6418.2|6439|6421|6439.7|6421.7|6436|6418|0
1688030100000|2023-06-29 09:15:00|6438.9|6420.9|6430.8|6424.8|6438.9|6427.8|6429.8|6420.7|193
1688030400000|2023-06-29 09:20:00|6429.8|6423.8|6427.8|6421.8|6430.8|6424.8|6424.8|6418.8|147
1688030700000|2023-06-29 09:25:00|6426.8|6420.8|6421.8|6415.8|6426.8|6420.8|6421.8|6415.8|232
1688031000000|2023-06-29 09:30:00|6420.8|6414.8|6424.8|6418.8|6424.8|6418.8|6419.8|6413.8|158
1688031300000|2023-06-29 09:35:00|6423.8|6417.8|6423.8|6417.8|6424.8|6418.8|6422.8|6416.8|2730
1688031600000|2023-06-29 09:40:00|6425.8|6419.8|6423.8|6417.8|6425.8|6419.8|6422.8|6416.8|50
1688031900000|2023-06-29 09:45:00|6424.8|6418.8|6420.8|6414.8|6425.8|6419.8|6420.8|6414.8|169
1688032200000|2023-06-29 09:50:00|6421.8|6415.8|6422.8|6416.8|6424.8|6418.8|6420.8|6414.8|130
1688032500000|2023-06-29 09:55:00|6423.8|6417.8|6420.8|6414.8|6423.8|6417.8|6419.8|6413.8|87
1688032800000|2023-06-29 10:00:00|6420.3|6414.3|6422.3|6416.3|6422.3|6416.3|6418.8|6412.8|176
1688033100000|2023-06-29 10:05:00|6422.8|6416.8|6422.3|6416.3|6423.3|6417.3|6421.3|6415.3|90
1688033400000|2023-06-29 10:10:00|6422.8|6416.8|6423.3|6417.3|6423.3|6417.3|6421.8|6415.8|92
1688033700000|2023-06-29 10:15:00|6423.8|6417.8|6428.8|6422.8|6430.3|6424.3|6423.3|6417.3|185
1688034000000|2023-06-29 10:20:00|6428.3|6422.3|6430.3|6424.3|6431.8|6425.8|6428.3|6422.3|90
1688034300000|2023-06-29 10:25:00|6430.8|6424.8|6430.3|6424.3|6430.8|6424.8|6429.3|6423.3|29
1688034600000|2023-06-29 10:30:00|6430.8|6424.8|6429.3|6423.3|6432.3|6426.3|6429.3|6423.3|98
1688034900000|2023-06-29 10:35:00|6428.8|6422.8|6429.3|6423.3|6429.3|6423.3|6428.3|6422.3|4
1688035200000|2023-06-29 10:40:00|6429.8|6423.8|6432.3|6426.3|6433.3|6427.3|6429.8|6423.8|56
1688035500000|2023-06-29 10:45:00|6432.8|6426.8|6432.3|6426.3|6432.8|6426.8|6431.3|6425.3|82
1688035800000|2023-06-29 10:50:00|6431.8|6425.8|6430.3|6424.3|6432.3|6426.3|6430.3|6424.3|33
1688036100000|2023-06-29 10:55:00|6430.8|6424.8|6432.3|6426.3|6432.3|6426.3|6430.3|6424.3|1
1688036400000|2023-06-29 11:00:00|6432.8|6426.8|6429.8|6423.8|6435.3|6429.3|6429.3|6423.3|47
1688036700000|2023-06-29 11:05:00|6429.3|6423.3|6430.3|6424.3|6432.3|6426.3|6429.3|6423.3|32
1688037000000|2023-06-29 11:10:00|6430.8|6424.8|6428.3|6422.3|6430.8|6424.8|6427.8|6421.8|47
1688037300000|2023-06-29 11:15:00|6427.8|6421.8|6427.3|6421.3|6428.3|6422.3|6427.3|6421.3|52
1688037600000|2023-06-29 11:20:00|6426.3|6420.3|6428.3|6422.3|6428.3|6422.3|6426.3|6420.3|52
1688037900000|2023-06-29 11:25:00|6428.8|6422.8|6431.3|6425.3|6431.3|6425.3|6427.8|6421.8|19
1688038200000|2023-06-29 11:30:00|6432.3|6426.3|6430.3|6424.3|6432.3|6426.3|6430.3|6424.3|18
1688038500000|2023-06-29 11:35:00|6430.8|6424.8|6429.3|6423.3|6430.8|6424.8|6428.3|6422.3|9
1688038800000|2023-06-29 11:40:00|6429.8|6423.8|6429.3|6423.3|6431.3|6425.3|6428.3|6422.3|10
1688039100000|2023-06-29 11:45:00|6429.8|6423.8|6431.3|6425.3|6432.3|6426.3|6429.3|6423.3|7
1688039400000|2023-06-29 11:50:00|6430.8|6424.8|6430.8|6424.8|6431.3|6425.3|6429.3|6423.3|8
1688039700000|2023-06-29 11:55:00|6430.3|6424.3|6430.3|6424.3|6431.8|6425.8|6429.3|6423.3|38
1688040000000|2023-06-29 12:00:00|6429.8|6423.8|6431.3|6425.3|6433.3|6427.3|6429.3|6423.3|29
1688040300000|2023-06-29 12:05:00|6430.8|6424.8|6429.8|6423.8|6431.3|6425.3|6429.3|6423.3|16
1688040600000|2023-06-29 12:10:00|6430.3|6424.3|6430.3|6424.3|6432.3|6426.3|6429.8|6423.8|9
1688040900000|2023-06-29 12:15:00|6430.8|6424.8|6431.8|6425.8|6432.3|6426.3|6429.8|6423.8|5
1688041200000|2023-06-29 12:20:00|6431.3|6425.3|6431.3|6425.3|6431.8|6425.8|6430.3|6424.3|17
1688041500000|2023-06-29 12:25:00|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6431.3|6425.3|28
1688041800000|2023-06-29 12:30:00|6431.8|6425.8|6419.3|6413.3|6432.3|6426.3|6419.3|6413.3|206
1688042100000|2023-06-29 12:35:00|6418.3|6412.3|6415.3|6409.3|6419.8|6413.8|6412.8|6406.8|160
1688042400000|2023-06-29 12:40:00|6415.8|6409.8|6414.3|6408.3|6417.3|6411.3|6411.3|6405.3|127
1688042700000|2023-06-29 12:45:00|6413.8|6407.8|6419.3|6413.3|6420.3|6414.3|6412.8|6406.8|222
1688043000000|2023-06-29 12:50:00|6418.8|6412.8|6407.3|6401.3|6419.3|6413.3|6407.3|6401.3|180
1688043300000|2023-06-29 12:55:00|6407.8|6401.8|6401.3|6395.3|6408.3|6402.3|6399.3|6393.3|278
1688043600000|2023-06-29 13:00:00|6401.8|6395.8|6397.8|6391.8|6402.3|6396.3|6393.8|6387.8|438
1688043900000|2023-06-29 13:05:00|6398.3|6392.3|6399.3|6393.3|6403.3|6397.3|6398.3|6392.3|66
1688044200000|2023-06-29 13:10:00|6399.8|6393.8|6397.8|6391.8|6399.8|6393.8|6395.3|6389.3|118
1688044500000|2023-06-29 13:15:00|6397.3|6391.3|6401.3|6395.3|6401.3|6395.3|6395.8|6389.8|71
1688044800000|2023-06-29 13:20:00|6400.8|6394.8|6403.3|6397.3|6404.8|6398.8|6399.3|6393.3|130
1688045100000|2023-06-29 13:25:00|6403.8|6397.8|6403.8|6397.8|6405.8|6399.8|6401.3|6395.3|203
1688045400000|2023-06-29 13:30:00|6403.3|6397.3|6415.3|6409.3|6419.3|6413.3|6399.3|6393.3|819
1688045700000|2023-06-29 13:35:00|6415.8|6409.8|6417.3|6411.3|6421.3|6415.3|6411.8|6405.8|575
1688046000000|2023-06-29 13:40:00|6416.8|6410.8|6420.3|6414.3|6429.3|6423.3|6415.8|6409.8|599
1688046300000|2023-06-29 13:45:00|6420.8|6414.8|6420.3|6414.3|6425.3|6419.3|6415.3|6409.3|346
1688046600000|2023-06-29 13:50:00|6420.8|6414.8|6418.3|6412.3|6428.8|6422.8|6416.3|6410.3|321
1688046900000|2023-06-29 13:55:00|6417.8|6411.8|6410.8|6404.8|6418.3|6412.3|6408.3|6402.3|263
1688047200000|2023-06-29 14:00:00|6411.3|6405.3|6410.3|6404.3|6415.3|6409.3|6408.8|6402.8|192
1688047500000|2023-06-29 14:05:00|6410.8|6404.8|6407.8|6401.8|6414.3|6408.3|6401.8|6395.8|385
1688047800000|2023-06-29 14:10:00|6407.3|6401.3|6417.3|6411.3|6417.3|6411.3|6403.3|6397.3|329
1688048100000|2023-06-29 14:15:00|6417.8|6411.8|6419.3|6413.3|6423.3|6417.3|6414.8|6408.8|166
1688048400000|2023-06-29 14:20:00|6420.3|6414.3|6416.8|6410.8|6422.3|6416.3|6414.8|6408.8|426
1688048700000|2023-06-29 14:25:00|6416.3|6410.3|6415.3|6409.3|6420.3|6414.3|6414.3|6408.3|254
1688049000000|2023-06-29 14:30:00|6415.8|6409.8|6412.8|6406.8|6417.3|6411.3|6408.3|6402.3|226
1688049300000|2023-06-29 14:35:00|6413.3|6407.3|6411.3|6405.3|6413.8|6407.8|6408.3|6402.3|181
1688049600000|2023-06-29 14:40:00|6410.8|6404.8|6414.3|6408.3|6414.8|6408.8|6408.3|6402.3|184
1688049900000|2023-06-29 14:45:00|6413.3|6407.3|6410.8|6404.8|6414.3|6408.3|6406.3|6400.3|179
1688050200000|2023-06-29 14:50:00|6410.3|6404.3|6408.3|6402.3|6414.3|6408.3|6406.3|6400.3|172
1688050500000|2023-06-29 14:55:00|6408.8|6402.8|6413.3|6407.3|6414.8|6408.8|6408.8|6402.8|148
1688050800000|2023-06-29 15:00:00|6413.8|6407.8|6415.3|6409.3|6415.3|6409.3|6410.3|6404.3|135
1688051100000|2023-06-29 15:05:00|6415.8|6409.8|6419.3|6413.3|6420.3|6414.3|6415.3|6409.3|188
1688051400000|2023-06-29 15:10:00|6418.8|6412.8|6414.3|6408.3|6419.3|6413.3|6413.3|6407.3|80
1688051700000|2023-06-29 15:15:00|6415.3|6409.3|6417.3|6411.3|6417.3|6411.3|6410.8|6404.8|358
1688052000000|2023-06-29 15:20:00|6417.8|6411.8|6420.3|6414.3|6422.3|6416.3|6416.8|6410.8|291
1688052300000|2023-06-29 15:25:00|6419.3|6413.3|6417.3|6411.3|6421.3|6415.3|6415.3|6409.3|224
1688052600000|2023-06-29 15:30:00|6417.8|6411.8|6411.8|6405.8|6419.8|6413.8|6410.3|6404.3|160
1688052900000|2023-06-29 15:35:00|6412.3|6406.3|6409.8|6403.8|6414.3|6408.3|6407.8|6401.8|153
1688053200000|2023-06-29 15:40:00|6409.3|6403.3|6409.3|6403.3|6412.3|6406.3|6407.8|6401.8|69
1688053500000|2023-06-29 15:45:00|6409.8|6403.8|6409.8|6403.8|6411.3|6405.3|6407.8|6401.8|37
1688053800000|2023-06-29 15:50:00|6410.3|6404.3|6411.3|6405.3|6412.3|6406.3|6409.3|6403.3|37
1688054100000|2023-06-29 15:55:00|6411.8|6405.8|6412.8|6406.8|6413.3|6407.3|6409.3|6403.3|36
1688054400000|2023-06-29 16:00:00|6413.8|6407.8|6412.8|6406.8|6414.8|6408.8|6410.8|6404.8|31
1688054700000|2023-06-29 16:05:00|6413.8|6407.8|6414.8|6408.8|6414.8|6408.8|6412.8|6406.8|73
1688055000000|2023-06-29 16:10:00|6413.8|6407.8|6408.8|6402.8|6416.8|6410.8|6407.8|6401.8|144
1688055300000|2023-06-29 16:15:00|6407.8|6401.8|6408.8|6402.8|6408.8|6402.8|6406.8|6400.8|31
1688055600000|2023-06-29 16:20:00|6407.8|6401.8|6410.8|6404.8|6411.8|6405.8|6407.8|6401.8|51
1688055900000|2023-06-29 16:25:00|6409.8|6403.8|6413.8|6407.8|6414.8|6408.8|6409.8|6403.8|89
1688056200000|2023-06-29 16:30:00|6414.8|6408.8|6417.8|6411.8|6417.8|6411.8|6412.8|6406.8|145
1688056500000|2023-06-29 16:35:00|6416.8|6410.8|6414.8|6408.8|6416.8|6410.8|6411.8|6405.8|54
1688056800000|2023-06-29 16:40:00|6413.8|6407.8|6410.8|6404.8|6413.8|6407.8|6410.8|6404.8|31
1688057100000|2023-06-29 16:45:00|6411.8|6405.8|6409.8|6403.8|6411.8|6405.8|6409.8|6403.8|27
1688057400000|2023-06-29 16:50:00|6407.8|6401.8|6408.8|6402.8|6408.8|6402.8|6406.8|6400.8|31
1688057700000|2023-06-29 16:55:00|6407.8|6401.8|6409.8|6403.8|6409.8|6403.8|6407.8|6401.8|36
1688058000000|2023-06-29 17:00:00|6408.8|6402.8|6410.8|6404.8|6410.8|6404.8|6407.8|6401.8|65
1688058300000|2023-06-29 17:05:00|6409.8|6403.8|6408.8|6402.8|6410.8|6404.8|6406.8|6400.8|105
1688058600000|2023-06-29 17:10:00|6407.8|6401.8|6408.8|6402.8|6408.8|6402.8|6405.8|6399.8|57
1688058900000|2023-06-29 17:15:00|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|6408.8|6402.8|31
1688059200000|2023-06-29 17:20:00|6410.8|6404.8|6408.8|6402.8|6410.8|6404.8|6408.8|6402.8|42
1688059500000|2023-06-29 17:25:00|6407.8|6401.8|6410.8|6404.8|6410.8|6404.8|6407.8|6401.8|19
1688059800000|2023-06-29 17:30:00|6411.8|6405.8|6410.8|6404.8|6411.8|6405.8|6410.8|6404.8|29
1688060100000|2023-06-29 17:35:00|6409.8|6403.8|6406.8|6400.8|6410.8|6404.8|6404.8|6398.8|53
1688060400000|2023-06-29 17:40:00|6407.8|6401.8|6409.8|6403.8|6409.8|6403.8|6404.8|6398.8|41
1688060700000|2023-06-29 17:45:00|6410.8|6404.8|6410.8|6404.8|6412.8|6406.8|6410.8|6404.8|40
1688061000000|2023-06-29 17:50:00|6411.8|6405.8|6409.8|6403.8|6411.8|6405.8|6408.8|6402.8|21
1688061300000|2023-06-29 17:55:00|6410.8|6404.8|6406.8|6400.8|6410.8|6404.8|6406.8|6400.8|25
1688061600000|2023-06-29 18:00:00|6405.8|6399.8|6404.8|6398.8|6405.8|6399.8|6403.8|6397.8|54
1688061900000|2023-06-29 18:05:00|6403.8|6397.8|6404.8|6398.8|6404.8|6398.8|6403.8|6397.8|35
1688062200000|2023-06-29 18:10:00|6403.8|6397.8|6405.8|6399.8|6405.8|6399.8|6401.8|6395.8|62
1688062500000|2023-06-29 18:15:00|||||||||26
1688062800000|2023-06-29 18:20:00|6406.8|6400.8|6410.8|6404.8|6412.8|6406.8|6406.8|6400.8|97
1688063100000|2023-06-29 18:25:00|6409.8|6403.8|6408.8|6402.8|6410.8|6404.8|6408.8|6402.8|31
1688063400000|2023-06-29 18:30:00|6409.8|6403.8|6408.8|6402.8|6409.8|6403.8|6408.8|6402.8|22
1688063700000|2023-06-29 18:35:00|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|6406.8|6400.8|26
1688064000000|2023-06-29 18:40:00|6406.8|6400.8|6409.8|6403.8|6409.8|6403.8|6405.8|6399.8|117
1688064300000|2023-06-29 18:45:00|6410.8|6404.8|6410.8|6404.8|6410.8|6404.8|6408.8|6402.8|82
1688064600000|2023-06-29 18:50:00|6409.8|6403.8|6409.8|6403.8|6410.8|6404.8|6408.8|6402.8|141
1688064900000|2023-06-29 18:55:00|6408.8|6402.8|6420.8|6402.8|6420.9|6410.8|6408.8|6402.8|200
1688065200000|2023-06-29 19:00:00|6420.9|6402.9|6422.7|6404.7|6423.4|6405.4|6420.7|6402.7|0
1688065500000|2023-06-29 19:05:00|6422.8|6404.8|6422|6404|6422.9|6404.9|6421.8|6403.8|0
1688065800000|2023-06-29 19:10:00|6422.1|6404.1|6420.2|6402.2|6422.1|6404.1|6420|6402|0
1688066100000|2023-06-29 19:15:00|6420.3|6402.3|6420.1|6402.1|6421.6|6403.6|6419.9|6401.9|0
1688066400000|2023-06-29 19:20:00|6420.2|6402.2|6418.3|6400.3|6420.3|6402.3|6417.1|6399.1|0
1688066700000|2023-06-29 19:25:00|6418.4|6400.4|6422.2|6404.2|6422.2|6404.2|6418.3|6400.3|0
1688067000000|2023-06-29 19:30:00|6422.1|6404.1|6422.2|6404.2|6423.3|6405.3|6421.9|6403.9|0
1688067300000|2023-06-29 19:35:00|6422.3|6404.3|6418.1|6400.1|6422.3|6404.3|6418.1|6400.1|0
1688067600000|2023-06-29 19:40:00|6418|6400|6415|6397|6419|6401|6415|6397|0
1688067900000|2023-06-29 19:45:00|6414.9|6396.9|6416|6398|6417.2|6399.2|6414.9|6396.9|0
1688068200000|2023-06-29 19:50:00|6415.8|6397.8|6418.9|6400.9|6421.5|6403.5|6415.8|6397.8|0
1688068500000|2023-06-29 19:55:00|6418.8|6400.8|6421.5|6403.5|6424.1|6406.1|6417.8|6399.8|0
1688068800000|2023-06-29 20:00:00|6421.6|6403.6|6418.7|6400.7|6422.6|6404.6|6418.7|6400.7|0
1688069100000|2023-06-29 20:05:00|6418.9|6400.9|6418.2|6400.2|6419.2|6401.2|6418|6400|0
1688069400000|2023-06-29 20:10:00|6418.5|6400.5|6418.7|6400.7|6419.4|6401.4|6418.2|6400.2|0
1688069700000|2023-06-29 20:15:00|6418.5|6400.5|6420.1|6402.1|6420.6|6402.6|6418.2|6400.2|0
1688070000000|2023-06-29 20:20:00|6419.7|6401.7|6420.5|6402.5|6420.6|6402.6|6419.4|6401.4|0
1688070300000|2023-06-29 20:25:00|6420.4|6402.4|6421|6403|6421.2|6403.2|6420.3|6402.3|0
1688070600000|2023-06-29 20:30:00|6420.9|6402.9|6421.2|6403.2|6421.2|6403.2|6420.7|6402.7|0
1688070900000|2023-06-29 20:35:00|6421.3|6403.3|6421|6403|6421.5|6403.5|6420.7|6402.7|0
1688071200000|2023-06-29 20:40:00|6421.1|6403.1|6421.2|6403.2|6421.5|6403.5|6420.4|6402.4|0
1688071500000|2023-06-29 20:45:00|6421|6403|6420.3|6402.3|6421|6403|6420.3|6402.3|0
1688071800000|2023-06-29 20:50:00|6420.5|6402.5|6420.3|6402.3|6420.5|6402.5|6420.3|6402.3|0
1688072100000|2023-06-29 20:55:00|6420.4|6402.4|6419.7|6401.7|6420.5|6402.5|6419.2|6401.2|0
1688072400000|2023-06-29 21:00:00|6419.8|6401.8|6420.1|6402.1|6420.5|6402.5|6419.5|6401.5|0
1688072700000|2023-06-29 21:05:00|6420.3|6402.3|6420.3|6402.3|6420.3|6402.3|6420.2|6402.2|0
1688073000000|2023-06-29 21:10:00|6420|6402|6420.2|6402.2|6420.2|6402.2|6419.8|6401.8|0
1688073300000|2023-06-29 21:15:00|6420.3|6402.3|6420.2|6402.2|6420.3|6402.3|6420|6402|0
1688073600000|2023-06-29 21:20:00|6420.3|6402.3|6420.1|6402.1|6420.3|6402.3|6420.1|6402.1|0
1688073900000|2023-06-29 21:25:00|6420|6402|6420|6402|6420.1|6402.1|6420|6402|0
1688074200000|2023-06-29 21:30:00|6420.1|6402.1|6420.1|6402.1|6420.2|6402.2|6420|6402|0
1688074500000|2023-06-29 21:35:00|6420.3|6402.3|6420.3|6402.3|6420.3|6402.3|6420.3|6402.3|0
1688074800000|2023-06-29 21:40:00|6420.1|6402.1|6420|6402|6420.1|6402.1|6419.8|6401.8|0
1688075100000|2023-06-29 21:45:00|6420.1|6402.1|6420|6402|6420.2|6402.2|6420|6402|0
1688075400000|2023-06-29 21:50:00|6420.1|6402.1|6420|6402|6420.1|6402.1|6420|6402|0
1688075700000|2023-06-29 21:55:00|6420.1|6402.1|6420|6402|6420.1|6402.1|6420|6402|0
1688076000000|2023-06-29 22:00:00|6419|6401|6418.7|6400.7|6419.2|6401.2|6418.1|6400.1|0
1688076300000|2023-06-29 22:05:00|6418.8|6400.8|6419|6401|6419|6401|6418.3|6400.3|0
1688076600000|2023-06-29 22:10:00|6419.2|6401.2|6418.3|6400.3|6419.5|6401.5|6418.3|6400.3|0
1688076900000|2023-06-29 22:15:00|6418.1|6400.1|6417.1|6399.1|6418.6|6400.6|6416.2|6398.2|0
1688077200000|2023-06-29 22:20:00|6417.2|6399.2|6417.2|6399.2|6417.8|6399.8|6417.1|6399.1|0
1688077500000|2023-06-29 22:25:00|6417.1|6399.1|6417.4|6399.4|6417.6|6399.6|6417.1|6399.1|0
1688077800000|2023-06-29 22:30:00|6417.5|6399.5|6416.7|6398.7|6417.6|6399.6|6416.7|6398.7|0
1688078100000|2023-06-29 22:35:00|6417.1|6399.1|6416.8|6398.8|6417.4|6399.4|6416.7|6398.7|0
1688078400000|2023-06-29 22:40:00|6416.9|6398.9|6416.7|6398.7|6416.9|6398.9|6416.4|6398.4|0
1688078700000|2023-06-29 22:45:00|6416.9|6398.9|6417.1|6399.1|6417.1|6399.1|6416.8|6398.8|0
1688079000000|2023-06-29 22:50:00|6416.9|6398.9|6417.4|6399.4|6417.4|6399.4|6416.9|6398.9|0
1688079300000|2023-06-29 22:55:00|6417.3|6399.3|6417.1|6399.1|6417.4|6399.4|6417.1|6399.1|0
1688079600000|2023-06-29 23:00:00|6417.2|6399.2|6417.8|6399.8|6417.8|6399.8|6417.1|6399.1|0
1688079900000|2023-06-29 23:05:00|6418|6400|6418.1|6400.1|6418.3|6400.3|6418|6400|0
1688080200000|2023-06-29 23:10:00|6417.9|6399.9|6417.6|6399.6|6418.1|6400.1|6417.6|6399.6|0
1688080500000|2023-06-29 23:15:00|6417.4|6399.4|6417.8|6399.8|6418.1|6400.1|6417.4|6399.4|0
1688080800000|2023-06-29 23:20:00|6417.7|6399.7|6417.8|6399.8|6417.8|6399.8|6417.4|6399.4|0
1688081100000|2023-06-29 23:25:00|6417.9|6399.9|6418.1|6400.1|6418.3|6400.3|6417.8|6399.8|0
1688081400000|2023-06-29 23:30:00|6417.9|6399.9|6418.8|6400.8|6420|6402|6417.8|6399.8|0
1688081700000|2023-06-29 23:35:00|6418.6|6400.6|6418.1|6400.1|6418.8|6400.8|6417.8|6399.8|0
1688082000000|2023-06-29 23:40:00|6418.3|6400.3|6418.1|6400.1|6418.3|6400.3|6417.8|6399.8|0
1688082300000|2023-06-29 23:45:00|6418.2|6400.2|6418.1|6400.1|6418.8|6400.8|6417.8|6399.8|0
1688082600000|2023-06-29 23:50:00|6417.9|6399.9|6418.5|6400.5|6418.5|6400.5|6417.8|6399.8|0
1688082900000|2023-06-29 23:55:00|6418.4|6400.4|6418.5|6400.5|6418.5|6400.5|6418.3|6400.3|0
1688083200000|2023-06-30 00:00:00|6418.7|6400.7|6417|6399|6419.3|6401.3|6416.4|6398.4|0
1688083500000|2023-06-30 00:05:00|6417.1|6399.1|6416.1|6398.1|6417.3|6399.3|6416.1|6398.1|0
1688083800000|2023-06-30 00:10:00|6415.9|6397.9|6414.6|6396.6|6415.9|6397.9|6414.6|6396.6|0
1688084100000|2023-06-30 00:15:00|6414.8|6396.8|6414.9|6396.9|6415.5|6397.5|6414|6396|0
1688084400000|2023-06-30 00:20:00|6415|6397|6415.4|6397.4|6415.4|6397.4|6415|6397|0
1688084700000|2023-06-30 00:25:00|6415.6|6397.6|6415.2|6397.2|6415.9|6397.9|6415.1|6397.1|0
1688085000000|2023-06-30 00:30:00|6415.4|6397.4|6415.7|6397.7|6416.1|6398.1|6415.2|6397.2|0
1688085300000|2023-06-30 00:35:00|6415.5|6397.5|6415.4|6397.4|6415.6|6397.6|6414.5|6396.5|0
1688085600000|2023-06-30 00:40:00|6415.5|6397.5|6415.8|6397.8|6416.6|6398.6|6415.4|6397.4|0
1688085900000|2023-06-30 00:45:00|6415.9|6397.9|6415.9|6397.9|6416.3|6398.3|6415.8|6397.8|0
1688086200000|2023-06-30 00:50:00|6416|6398|6415|6397|6416|6398|6414.8|6396.8|0
1688086500000|2023-06-30 00:55:00|6415.1|6397.1|6411|6393|6416.5|6398.5|6411|6393|0
1688086800000|2023-06-30 01:00:00|6411.1|6393.1|6412.9|6394.9|6413.3|6395.3|6411|6393|0
1688087100000|2023-06-30 01:05:00|6412.8|6394.8|6413.3|6395.3|6413.6|6395.6|6412.1|6394.1|0
1688087400000|2023-06-30 01:10:00|6413.2|6395.2|6413.3|6395.3|6413.8|6395.8|6412.9|6394.9|0
1688087700000|2023-06-30 01:15:00|6419.1|6401.1|6421.8|6415.8|6426.8|6420.8|6398.8|6392.8|1663
1688088000000|2023-06-30 01:20:00|6422.8|6416.8|6427.8|6421.8|6428.8|6422.8|6414.8|6408.8|897
1688088300000|2023-06-30 01:25:00|6428.8|6422.8|6430.8|6424.8|6432.8|6426.8|6427.8|6421.8|1050
1688088600000|2023-06-30 01:30:00|6429.8|6423.8|6422.8|6416.8|6431.8|6425.8|6412.8|6406.8|3307
1688088900000|2023-06-30 01:35:00|6423.8|6417.8|6447.8|6441.8|6459.8|6453.8|6419.8|6413.8|2139
1688089200000|2023-06-30 01:40:00|6446.8|6440.8|6443.8|6437.8|6459.8|6453.8|6436.8|6430.8|1516
1688089500000|2023-06-30 01:45:00|6442.8|6436.8|6438.8|6432.8|6456.8|6450.8|6433.8|6427.8|1279
1688089800000|2023-06-30 01:50:00|6439.8|6433.8|6457.8|6451.8|6461.8|6455.8|6434.8|6428.8|2383
1688090100000|2023-06-30 01:55:00|6456.8|6450.8|6454.8|6448.8|6466.8|6460.8|6452.8|6446.8|1034
1688090400000|2023-06-30 02:00:00|6453.8|6447.8|6489.8|6483.8|6489.8|6483.8|6448.8|6442.8|2239
1688090700000|2023-06-30 02:05:00|6488.8|6482.8|6480.8|6474.8|6496.8|6490.8|6474.8|6468.8|1893
1688091000000|2023-06-30 02:10:00|6479.8|6473.8|6474.8|6468.8|6483.8|6477.8|6471.8|6465.8|1163
1688091300000|2023-06-30 02:15:00|6475.8|6469.8|6460.8|6454.8|6480.8|6474.8|6459.8|6453.8|889
1688091600000|2023-06-30 02:20:00|6459.8|6453.8|6464.8|6458.8|6465.8|6459.8|6454.8|6448.8|664
1688091900000|2023-06-30 02:25:00|6465.8|6459.8|6469.8|6463.8|6469.8|6463.8|6458.8|6452.8|454
1688092200000|2023-06-30 02:30:00|6468.8|6462.8|6486.8|6480.8|6488.8|6482.8|6467.8|6461.8|1532
1688092500000|2023-06-30 02:35:00|6485.8|6479.8|6480.8|6474.8|6489.8|6483.8|6476.8|6470.8|941
1688092800000|2023-06-30 02:40:00|6479.8|6473.8|6477.8|6471.8|6480.8|6474.8|6467.8|6461.8|697
1688093100000|2023-06-30 02:45:00|6478.8|6472.8|6467.8|6461.8|6485.8|6479.8|6464.8|6458.8|791
1688093400000|2023-06-30 02:50:00|6468.8|6462.8|6474.8|6468.8|6477.8|6471.8|6464.8|6458.8|474
1688093700000|2023-06-30 02:55:00|6473.8|6467.8|6471.8|6465.8|6477.8|6471.8|6468.8|6462.8|394
1688094000000|2023-06-30 03:00:00|6472.8|6466.8|6468.8|6462.8|6472.8|6466.8|6460.8|6454.8|468
1688094300000|2023-06-30 03:05:00|6469.8|6463.8|6463.8|6457.8|6471.8|6465.8|6455.8|6449.8|462
1688094600000|2023-06-30 03:10:00|6464.8|6458.8|6452.8|6446.8|6464.8|6458.8|6451.8|6445.8|654
1688094900000|2023-06-30 03:15:00|6451.8|6445.8|6448.8|6442.8|6453.8|6447.8|6444.8|6438.8|706
1688095200000|2023-06-30 03:20:00|6449.8|6443.8|6457.8|6451.8|6458.8|6452.8|6448.8|6442.8|372
1688095500000|2023-06-30 03:25:00|6458.8|6452.8|6458.8|6452.8|6468.8|6462.8|6454.8|6448.8|568
1688095800000|2023-06-30 03:30:00|6459.8|6453.8|6450.8|6444.8|6459.8|6453.8|6449.8|6443.8|411
1688096100000|2023-06-30 03:35:00|6451.8|6445.8|6452.8|6446.8|6453.8|6447.8|6446.8|6440.8|299
1688096400000|2023-06-30 03:40:00|6451.8|6445.8|6452.8|6446.8|6456.8|6450.8|6450.8|6444.8|222
1688096700000|2023-06-30 03:45:00|6453.8|6447.8|6450.8|6444.8|6454.8|6448.8|6448.8|6442.8|265
1688097000000|2023-06-30 03:50:00|6449.8|6443.8|6453.8|6447.8|6455.8|6449.8|6448.8|6442.8|564
1688097300000|2023-06-30 03:55:00|6452.8|6446.8|6457.8|6451.8|6458.8|6452.8|6451.8|6445.8|450
1688097600000|2023-06-30 04:00:00|6463.8|6445.8|6464|6446|6464|6446|6463.6|6445.6|9
1688097900000|2023-06-30 04:05:00|6463.9|6445.9|6463.1|6445.1|6463.9|6445.9|6462.9|6444.9|0
1688098200000|2023-06-30 04:10:00|6463.2|6445.2|6463.3|6445.3|6463.4|6445.4|6463.1|6445.1|0
1688098500000|2023-06-30 04:15:00|6463.4|6445.4|6463.7|6445.7|6464|6446|6463.4|6445.4|0
1688098800000|2023-06-30 04:20:00|6463.6|6445.6|6463.2|6445.2|6464|6446|6463.2|6445.2|0
1688099100000|2023-06-30 04:25:00|6463|6445|6463.7|6445.7|6463.7|6445.7|6463|6445|0
1688099400000|2023-06-30 04:30:00|6463.5|6445.5|6464|6446|6464|6446|6463.5|6445.5|0
1688099700000|2023-06-30 04:35:00|6463.8|6445.8|6463.7|6445.7|6463.8|6445.8|6463.4|6445.4|0
1688100000000|2023-06-30 04:40:00|6463.6|6445.6|6463.3|6445.3|6463.7|6445.7|6463.3|6445.3|0
1688100300000|2023-06-30 04:45:00|6463.5|6445.5|6463.5|6445.5|6463.7|6445.7|6463.2|6445.2|0
1688100600000|2023-06-30 04:50:00|6463.7|6445.7|6463.7|6445.7|6464|6446|6463.7|6445.7|0
1688100900000|2023-06-30 04:55:00|6463.8|6445.8|6463.8|6445.8|6464.3|6446.3|6463.6|6445.6|6
1688101200000|2023-06-30 05:00:00|6463.9|6445.9|6467.8|6461.8|6470.8|6464.8|6458.8|6445.9|2700
1688101500000|2023-06-30 05:05:00|6468.8|6462.8|6459.8|6453.8|6476.8|6470.8|6458.8|6452.8|500
1688101800000|2023-06-30 05:10:00|6457.8|6451.8|6471.8|6465.8|6471.8|6465.8|6457.8|6451.8|481
1688102100000|2023-06-30 05:15:00|6472.8|6466.8|6475.8|6469.8|6483.8|6477.8|6466.8|6460.8|686
1688102400000|2023-06-30 05:20:00|6474.8|6468.8|6478.8|6472.8|6480.8|6474.8|6470.8|6464.8|442
1688102700000|2023-06-30 05:25:00|6479.8|6473.8|6479.8|6473.8|6486.8|6480.8|6478.8|6472.8|473
1688103000000|2023-06-30 05:30:00|6480.8|6474.8|6481.8|6475.8|6494.8|6488.8|6476.8|6470.8|1528
1688103300000|2023-06-30 05:35:00|6479.8|6473.8|6467.8|6461.8|6481.8|6475.8|6467.8|6461.8|842
1688103600000|2023-06-30 05:40:00|6468.8|6462.8|6458.8|6452.8|6468.8|6462.8|6457.8|6451.8|827
1688103900000|2023-06-30 05:45:00|6459.8|6453.8|6447.8|6441.8|6460.8|6454.8|6440.8|6434.8|963
1688104200000|2023-06-30 05:50:00|6446.8|6440.8|6446.8|6440.8|6447.8|6441.8|6437.8|6431.8|800
1688104500000|2023-06-30 05:55:00|6445.8|6439.8|6444.8|6438.8|6448.8|6442.8|6442.8|6436.8|410
1688104800000|2023-06-30 06:00:00|6445.8|6439.8|6443.8|6437.8|6447.8|6441.8|6437.8|6431.8|519
1688105100000|2023-06-30 06:05:00|6442.8|6436.8|6428.8|6422.8|6446.8|6440.8|6427.8|6421.8|746
1688105400000|2023-06-30 06:10:00|6427.8|6421.8|6437.8|6431.8|6439.8|6433.8|6424.8|6418.8|671
1688105700000|2023-06-30 06:15:00|6438.8|6432.8|6438.8|6432.8|6440.8|6434.8|6430.8|6424.8|980
1688106000000|2023-06-30 06:20:00|6437.8|6431.8|6431.8|6425.8|6438.8|6432.8|6428.8|6422.8|647
1688106300000|2023-06-30 06:25:00|6432.8|6426.8|6436.8|6430.8|6436.8|6430.8|6432.8|6426.8|410
1688106600000|2023-06-30 06:30:00|6437.8|6431.8|6434.8|6428.8|6440.8|6434.8|6432.8|6426.8|471
1688106900000|2023-06-30 06:35:00|6435.8|6429.8|6440.8|6434.8|6443.8|6437.8|6435.8|6429.8|458
1688107200000|2023-06-30 06:40:00|6439.8|6433.8|6442.8|6436.8|6444.8|6438.8|6438.8|6432.8|463
1688107500000|2023-06-30 06:45:00|6443.8|6437.8|6441.8|6435.8|6445.8|6439.8|6440.8|6434.8|478
1688107800000|2023-06-30 06:50:00|6440.8|6434.8|6444.8|6438.8|6445.8|6439.8|6440.8|6434.8|529
1688108100000|2023-06-30 06:55:00|6445.8|6439.8|6446.8|6440.8|6451.8|6445.8|6444.8|6438.8|780
1688108400000|2023-06-30 07:00:00|6445.8|6439.8|6442.8|6436.8|6446.8|6440.8|6441.8|6435.8|447
1688108700000|2023-06-30 07:05:00|6443.8|6437.8|6441.8|6435.8|6447.8|6441.8|6440.8|6434.8|949
1688109000000|2023-06-30 07:10:00|6440.8|6434.8|6452.8|6446.8|6453.8|6447.8|6440.8|6434.8|545
1688109300000|2023-06-30 07:15:00|6453.8|6447.8|6455.8|6449.8|6458.8|6452.8|6450.8|6444.8|824
1688109600000|2023-06-30 07:20:00|6456.8|6450.8|6457.8|6451.8|6460.8|6454.8|6454.8|6448.8|936
1688109900000|2023-06-30 07:25:00|6456.8|6450.8|6460.8|6454.8|6461.8|6455.8|6453.8|6447.8|640
1688110200000|2023-06-30 07:30:00|6459.8|6453.8|6453.8|6447.8|6462.8|6456.8|6452.8|6446.8|1092
1688110500000|2023-06-30 07:35:00|6452.8|6446.8|6454.8|6448.8|6456.8|6450.8|6451.8|6445.8|696
1688110800000|2023-06-30 07:40:00|6453.8|6447.8|6450.8|6444.8|6454.8|6448.8|6449.8|6443.8|717
1688111100000|2023-06-30 07:45:00|6451.8|6445.8|6457.8|6451.8|6458.8|6452.8|6450.8|6444.8|791
1688111400000|2023-06-30 07:50:00|6456.8|6450.8|6452.8|6446.8|6457.8|6451.8|6452.8|6446.8|528
1688111700000|2023-06-30 07:55:00|6451.8|6445.8|6446.8|6440.8|6453.8|6447.8|6445.8|6439.8|1606
1688112000000|2023-06-30 08:00:00|6447.8|6441.8|6439.8|6433.8|6447.8|6441.8|6433.8|6427.8|2727
1688112300000|2023-06-30 08:05:00|6440.8|6434.8|6439.8|6433.8|6441.8|6435.8|6433.8|6427.8|2428
1688112600000|2023-06-30 08:10:00|6438.8|6432.8|6430.8|6424.8|6440.8|6434.8|6430.8|6424.8|1213
1688112900000|2023-06-30 08:15:00|6431.8|6425.8|6433.8|6427.8|6435.8|6429.8|6430.8|6424.8|874
1688113200000|2023-06-30 08:20:00|6434.8|6428.8|6434.8|6428.8|6436.8|6430.8|6433.8|6427.8|1038
1688113500000|2023-06-30 08:25:00|6433.8|6427.8|6435.8|6429.8|6436.8|6430.8|6429.8|6423.8|549
1688113800000|2023-06-30 08:30:00|6436.8|6418.8|6437.1|6419.1|6437.5|6419.5|6436.8|6418.8|1
1688114100000|2023-06-30 08:35:00|6437|6419|6438.7|6420.7|6439|6421|6437|6419|0
1688114400000|2023-06-30 08:40:00|6438.8|6420.8|6440.3|6422.3|6440.6|6422.6|6438.7|6420.7|0
1688114700000|2023-06-30 08:45:00|6440.5|6422.5|6440.3|6422.3|6440.5|6422.5|6439.5|6421.5|0
1688115000000|2023-06-30 08:50:00|6440.2|6422.2|6441.7|6423.7|6441.7|6423.7|6440|6422|0
1688115300000|2023-06-30 08:55:00|6441.6|6423.6|6442|6424|6442.8|6424.8|6441.5|6423.5|0
1688115600000|2023-06-30 09:00:00|6442.2|6424.2|6444.7|6426.7|6445|6427|6441.9|6423.9|0
1688115900000|2023-06-30 09:05:00|6444.9|6426.9|6444.5|6426.5|6444.9|6426.9|6443|6425|0
1688116200000|2023-06-30 09:10:00|6444.4|6426.4|6443.4|6425.4|6444.4|6426.4|6443.1|6425.1|0
1688116500000|2023-06-30 09:15:00|6437.8|6431.8|6437.8|6431.8|6441.8|6435.8|6435.8|6429.8|104
1688116800000|2023-06-30 09:20:00|6440.8|6434.8|6438.8|6432.8|6441.8|6435.8|6438.8|6432.8|105
1688117100000|2023-06-30 09:25:00|6440.8|6434.8|6443.8|6437.8|6444.8|6438.8|6440.8|6434.8|51
1688117400000|2023-06-30 09:30:00|6445.8|6439.8|6445.8|6439.8|6447.8|6441.8|6444.8|6438.8|144
1688117700000|2023-06-30 09:35:00|6446.8|6440.8|6449.8|6443.8|6449.8|6443.8|6446.8|6440.8|65
1688118000000|2023-06-30 09:40:00|6448.8|6442.8|6450.8|6444.8|6452.8|6446.8|6448.8|6442.8|158
1688118300000|2023-06-30 09:45:00|6449.8|6443.8|6451.8|6445.8|6451.8|6445.8|6447.8|6441.8|116
1688118600000|2023-06-30 09:50:00|6450.8|6444.8|6450.8|6444.8|6452.8|6446.8|6449.8|6443.8|99
1688118900000|2023-06-30 09:55:00|6449.8|6443.8|6449.8|6443.8|6452.8|6446.8|6449.8|6443.8|72
1688119200000|2023-06-30 10:00:00|6449.3|6443.3|6450.3|6444.3|6451.3|6445.3|6448.3|6442.3|52
1688119500000|2023-06-30 10:05:00|6449.3|6443.3|6453.3|6447.3|6453.3|6447.3|6449.3|6443.3|64
1688119800000|2023-06-30 10:10:00|6453.8|6447.8|6452.3|6446.3|6454.3|6448.3|6452.3|6446.3|96
1688120100000|2023-06-30 10:15:00|6453.3|6447.3|6452.3|6446.3|6453.3|6447.3|6451.8|6445.8|24
1688120400000|2023-06-30 10:20:00|6453.3|6447.3|6451.3|6445.3|6453.3|6447.3|6451.3|6445.3|54
1688120700000|2023-06-30 10:25:00|6451.8|6445.8|6447.8|6441.8|6452.3|6446.3|6447.3|6441.3|90
1688121000000|2023-06-30 10:30:00|6448.3|6442.3|6448.3|6442.3|6450.3|6444.3|6447.3|6441.3|99
1688121300000|2023-06-30 10:35:00|6447.8|6441.8|6446.8|6440.8|6447.8|6441.8|6446.3|6440.3|48
1688121600000|2023-06-30 10:40:00|6446.3|6440.3|6449.3|6443.3|6449.3|6443.3|6445.8|6439.8|47
1688121900000|2023-06-30 10:45:00|6449.8|6443.8|6449.3|6443.3|6450.3|6444.3|6448.3|6442.3|27
1688122200000|2023-06-30 10:50:00|6450.3|6444.3|6446.3|6440.3|6450.3|6444.3|6446.3|6440.3|19
1688122500000|2023-06-30 10:55:00|6445.8|6439.8|6446.3|6440.3|6446.3|6440.3|6445.3|6439.3|25
1688122800000|2023-06-30 11:00:00|6447.3|6441.3|6444.3|6438.3|6447.8|6441.8|6443.3|6437.3|132
1688123100000|2023-06-30 11:05:00|6443.8|6437.8|6442.3|6436.3|6443.8|6437.8|6441.3|6435.3|24
1688123400000|2023-06-30 11:10:00|6441.8|6435.8|6442.3|6436.3|6442.3|6436.3|6440.8|6434.8|15
1688123700000|2023-06-30 11:15:00|6441.8|6435.8|6439.8|6433.8|6442.3|6436.3|6439.3|6433.3|24
1688124000000|2023-06-30 11:20:00|6440.3|6434.3|6440.3|6434.3|6441.3|6435.3|6439.3|6433.3|30
1688124300000|2023-06-30 11:25:00|6439.8|6433.8|6439.3|6433.3|6440.3|6434.3|6438.8|6432.8|3
1688124600000|2023-06-30 11:30:00|6438.8|6432.8|6442.3|6436.3|6442.3|6436.3|6438.3|6432.3|49
1688124900000|2023-06-30 11:35:00|6442.8|6436.8|6442.3|6436.3|6442.8|6436.8|6441.3|6435.3|22
1688125200000|2023-06-30 11:40:00|6442.8|6436.8|6441.3|6435.3|6443.3|6437.3|6441.3|6435.3|15
1688125500000|2023-06-30 11:45:00|6440.8|6434.8|6440.3|6434.3|6441.3|6435.3|6440.3|6434.3|40
1688125800000|2023-06-30 11:50:00|6440.8|6434.8|6439.3|6433.3|6442.3|6436.3|6438.3|6432.3|36
1688126100000|2023-06-30 11:55:00|6439.8|6433.8|6439.8|6433.8|6442.3|6436.3|6439.3|6433.3|15
1688126400000|2023-06-30 12:00:00|6440.3|6434.3|6440.3|6434.3|6441.3|6435.3|6438.8|6432.8|11
1688126700000|2023-06-30 12:05:00|6441.3|6435.3|6443.3|6437.3|6443.3|6437.3|6440.8|6434.8|52
1688127000000|2023-06-30 12:10:00|6443.8|6437.8|6447.8|6441.8|6448.3|6442.3|6442.8|6436.8|129
1688127300000|2023-06-30 12:15:00|6448.3|6442.3|6451.3|6445.3|6451.3|6445.3|6446.3|6440.3|46
1688127600000|2023-06-30 12:20:00|6450.8|6444.8|6449.8|6443.8|6451.3|6445.3|6446.3|6440.3|47
1688127900000|2023-06-30 12:25:00|6449.3|6443.3|6457.3|6451.3|6457.8|6451.8|6449.3|6443.3|168
1688128200000|2023-06-30 12:30:00|6458.8|6452.8|6469.3|6463.3|6470.8|6464.8|6457.3|6451.3|408
1688128500000|2023-06-30 12:35:00|6469.8|6463.8|6465.8|6459.8|6470.3|6464.3|6464.3|6458.3|134
1688128800000|2023-06-30 12:40:00|6466.3|6460.3|6468.8|6462.8|6471.3|6465.3|6464.3|6458.3|115
1688129100000|2023-06-30 12:45:00|6469.3|6463.3|6466.3|6460.3|6469.3|6463.3|6466.3|6460.3|43
1688129400000|2023-06-30 12:50:00|6465.8|6459.8|6465.3|6459.3|6466.3|6460.3|6463.3|6457.3|55
1688129700000|2023-06-30 12:55:00|6465.8|6459.8|6466.8|6460.8|6467.3|6461.3|6465.3|6459.3|31
1688130000000|2023-06-30 13:00:00|6466.3|6460.3|6473.3|6467.3|6474.8|6468.8|6466.3|6460.3|236
1688130300000|2023-06-30 13:05:00|6474.3|6468.3|6473.3|6467.3|6474.3|6468.3|6472.3|6466.3|86
1688130600000|2023-06-30 13:10:00|6474.3|6468.3|6474.3|6468.3|6475.3|6469.3|6472.8|6466.8|92
1688130900000|2023-06-30 13:15:00|6475.3|6469.3|6480.8|6474.8|6481.3|6475.3|6475.3|6469.3|149
1688131200000|2023-06-30 13:20:00|6480.3|6474.3|6475.8|6469.8|6483.3|6477.3|6474.3|6468.3|109
1688131500000|2023-06-30 13:25:00|6475.3|6469.3|6470.3|6464.3|6477.3|6471.3|6468.3|6462.3|113
1688131800000|2023-06-30 13:30:00|6470.8|6464.8|6459.8|6453.8|6471.3|6465.3|6458.8|6452.8|718
1688132100000|2023-06-30 13:35:00|6459.3|6453.3|6457.3|6451.3|6463.3|6457.3|6454.3|6448.3|434
1688132400000|2023-06-30 13:40:00|6457.8|6451.8|6479.8|6473.8|6481.3|6475.3|6457.8|6451.8|425
1688132700000|2023-06-30 13:45:00|6480.8|6474.8|6492.3|6486.3|6492.3|6486.3|6480.3|6474.3|390
1688133000000|2023-06-30 13:50:00|6491.8|6485.8|6487.3|6481.3|6498.3|6492.3|6483.3|6477.3|200
1688133300000|2023-06-30 13:55:00|6487.8|6481.8|6484.8|6478.8|6490.8|6484.8|6483.8|6477.8|212
1688133600000|2023-06-30 14:00:00|6485.8|6479.8|6491.3|6485.3|6496.3|6490.3|6483.8|6477.8|373
1688133900000|2023-06-30 14:05:00|6490.8|6484.8|6493.3|6487.3|6497.3|6491.3|6489.8|6483.8|332
1688134200000|2023-06-30 14:10:00|6494.3|6488.3|6497.3|6491.3|6501.3|6495.3|6491.3|6485.3|163
1688134500000|2023-06-30 14:15:00|6497.8|6491.8|6502.3|6496.3|6503.3|6497.3|6496.3|6490.3|170
1688134800000|2023-06-30 14:20:00|6502.8|6496.8|6501.3|6495.3|6504.3|6498.3|6499.3|6493.3|303
1688135100000|2023-06-30 14:25:00|6501.8|6495.8|6496.3|6490.3|6504.3|6498.3|6493.8|6487.8|228
1688135400000|2023-06-30 14:30:00|6495.8|6489.8|6497.3|6491.3|6499.3|6493.3|6493.3|6487.3|234
1688135700000|2023-06-30 14:35:00|6496.8|6490.8|6486.3|6480.3|6496.8|6490.8|6482.3|6476.3|223
1688136000000|2023-06-30 14:40:00|6485.3|6479.3|6487.3|6481.3|6488.8|6482.8|6484.3|6478.3|162
1688136300000|2023-06-30 14:45:00|6487.8|6481.8|6477.3|6471.3|6490.3|6484.3|6476.3|6470.3|205
1688136600000|2023-06-30 14:50:00|6476.8|6470.8|6477.8|6471.8|6478.8|6472.8|6472.3|6466.3|185
1688136900000|2023-06-30 14:55:00|6478.3|6472.3|6475.3|6469.3|6479.3|6473.3|6470.8|6464.8|217
1688137200000|2023-06-30 15:00:00|6474.8|6468.8|6471.8|6465.8|6476.3|6470.3|6471.3|6465.3|174
1688137500000|2023-06-30 15:05:00|6472.3|6466.3|6477.3|6471.3|6478.3|6472.3|6470.3|6464.3|120
1688137800000|2023-06-30 15:10:00|6477.8|6471.8|6481.3|6475.3|6482.3|6476.3|6477.3|6471.3|161
1688138100000|2023-06-30 15:15:00|6481.8|6475.8|6479.3|6473.3|6484.3|6478.3|6478.3|6472.3|241
1688138400000|2023-06-30 15:20:00|6478.8|6472.8|6482.3|6476.3|6483.3|6477.3|6478.8|6472.8|131
1688138700000|2023-06-30 15:25:00|6481.8|6475.8|6481.3|6475.3|6481.8|6475.8|6476.3|6470.3|234
1688139000000|2023-06-30 15:30:00|6480.8|6474.8|6482.3|6476.3|6482.3|6476.3|6479.8|6473.8|281
1688139300000|2023-06-30 15:35:00|6483.3|6477.3|6478.3|6472.3|6483.3|6477.3|6478.3|6472.3|109
1688139600000|2023-06-30 15:40:00|6478.8|6472.8|6485.3|6479.3|6485.8|6479.8|6478.8|6472.8|77
1688139900000|2023-06-30 15:45:00|6485.8|6479.8|6481.3|6475.3|6485.8|6479.8|6481.3|6475.3|52
1688140200000|2023-06-30 15:50:00|6481.8|6475.8|6479.3|6473.3|6481.8|6475.8|6479.3|6473.3|39
1688140500000|2023-06-30 15:55:00|6479.8|6473.8|6484.8|6478.8|6485.3|6479.3|6479.3|6473.3|51
1688140800000|2023-06-30 16:00:00|6485.8|6479.8|6486.8|6480.8|6486.8|6480.8|6484.8|6478.8|112
1688141100000|2023-06-30 16:05:00|6485.8|6479.8|6481.8|6475.8|6485.8|6479.8|6481.8|6475.8|32
1688141400000|2023-06-30 16:10:00|6482.8|6476.8|6479.8|6473.8|6483.8|6477.8|6479.8|6473.8|48
1688141700000|2023-06-30 16:15:00|6480.8|6474.8|6479.8|6473.8|6480.8|6474.8|6478.8|6472.8|78
1688142000000|2023-06-30 16:20:00|6480.8|6474.8|6483.8|6477.8|6483.8|6477.8|6479.8|6473.8|64
1688142300000|2023-06-30 16:25:00|6484.8|6478.8|6484.8|6478.8|6485.8|6479.8|6483.8|6477.8|49
1688142600000|2023-06-30 16:30:00|6483.8|6477.8|6484.8|6478.8|6485.8|6479.8|6483.8|6477.8|25
1688142900000|2023-06-30 16:35:00|6485.8|6479.8|6487.8|6481.8|6489.8|6483.8|6485.8|6479.8|59
1688143200000|2023-06-30 16:40:00|6486.8|6480.8|6487.8|6481.8|6487.8|6481.8|6486.8|6480.8|81
1688143500000|2023-06-30 16:45:00|6488.8|6482.8|6487.8|6481.8|6488.8|6482.8|6487.8|6481.8|39
1688143800000|2023-06-30 16:50:00|6488.8|6482.8|6488.8|6482.8|6489.8|6483.8|6488.8|6482.8|79
1688144100000|2023-06-30 16:55:00|6490.8|6484.8|6494.8|6488.8|6495.8|6489.8|6490.8|6484.8|123
1688144400000|2023-06-30 17:00:00|6495.8|6489.8|6494.8|6488.8|6497.8|6491.8|6494.8|6488.8|91
1688144700000|2023-06-30 17:05:00|6493.8|6487.8|6491.8|6485.8|6493.8|6487.8|6491.8|6485.8|33
1688145000000|2023-06-30 17:10:00|6492.8|6486.8|6493.8|6487.8|6493.8|6487.8|6491.8|6485.8|31
1688145300000|2023-06-30 17:15:00|6492.8|6486.8|6492.8|6486.8|6492.8|6486.8|6491.8|6485.8|25
1688145600000|2023-06-30 17:20:00|6491.8|6485.8|6489.8|6483.8|6491.8|6485.8|6489.8|6483.8|32
1688145900000|2023-06-30 17:25:00|6488.8|6482.8|6486.8|6480.8|6489.8|6483.8|6486.8|6480.8|21
1688146200000|2023-06-30 17:30:00|6487.8|6481.8|6490.8|6484.8|6490.8|6484.8|6487.8|6481.8|68
1688146500000|2023-06-30 17:35:00|6489.8|6483.8|6484.8|6478.8|6490.8|6484.8|6484.8|6478.8|124
1688146800000|2023-06-30 17:40:00|6485.8|6479.8|6486.8|6480.8|6486.8|6480.8|6485.8|6479.8|53
1688147100000|2023-06-30 17:45:00|6485.8|6479.8|6480.8|6474.8|6485.8|6479.8|6480.8|6474.8|44
1688147400000|2023-06-30 17:50:00|6481.8|6475.8|6482.8|6476.8|6482.8|6476.8|6481.8|6475.8|27
1688147700000|2023-06-30 17:55:00|6481.8|6475.8|6481.8|6475.8|6481.8|6475.8|6479.8|6473.8|62
1688148000000|2023-06-30 18:00:00|6482.8|6476.8|6482.8|6476.8|6483.8|6477.8|6482.8|6476.8|13
1688148300000|2023-06-30 18:05:00|6483.8|6477.8|6484.8|6478.8|6484.8|6478.8|6482.8|6476.8|35
1688148600000|2023-06-30 18:10:00|6483.8|6477.8|6485.8|6479.8|6486.8|6480.8|6482.8|6476.8|38
1688148900000|2023-06-30 18:15:00|6486.8|6480.8|6487.8|6481.8|6488.8|6482.8|6486.8|6480.8|80
1688149200000|2023-06-30 18:20:00|6486.8|6480.8|6486.8|6480.8|6487.8|6481.8|6486.8|6480.8|36
1688149500000|2023-06-30 18:25:00|6485.8|6479.8|6486.8|6480.8|6487.8|6481.8|6485.8|6479.8|46
1688149800000|2023-06-30 18:30:00|6487.8|6481.8|6487.8|6481.8|6487.8|6481.8|6486.8|6480.8|51
1688150100000|2023-06-30 18:35:00|6488.8|6482.8|6483.8|6477.8|6488.8|6482.8|6483.8|6477.8|95
1688150400000|2023-06-30 18:40:00|6482.8|6476.8|6481.8|6475.8|6483.8|6477.8|6480.8|6474.8|170
1688150700000|2023-06-30 18:45:00|6480.8|6474.8|6479.8|6473.8|6481.8|6475.8|6478.8|6472.8|115
1688151000000|2023-06-30 18:50:00|6480.8|6474.8|6478.8|6472.8|6484.8|6478.8|6475.8|6469.8|424
1688151300000|2023-06-30 18:55:00|6479.8|6473.8|6482.9|6464.9|6482.9|6474.8|6474.8|6464.9|130
1688151600000|2023-06-30 19:00:00|6483|6465|6481|6463|6483.1|6465.1|6480.8|6462.8|0
1688151900000|2023-06-30 19:05:00|6480.9|6462.9|6482.7|6464.7|6482.9|6464.9|6480.6|6462.6|0
1688152200000|2023-06-30 19:10:00|6482.6|6464.6|6484.1|6466.1|6484.1|6466.1|6482.6|6464.6|0
1688152500000|2023-06-30 19:15:00|6484.2|6466.2|6482.9|6464.9|6484.2|6466.2|6482.9|6464.9|0
1688152800000|2023-06-30 19:20:00|6482.8|6464.8|6480.9|6462.9|6482.8|6464.8|6480|6462|0
1688153100000|2023-06-30 19:25:00|6480.8|6462.8|6481.4|6463.4|6481.4|6463.4|6479.9|6461.9|0
1688153400000|2023-06-30 19:30:00|6481.3|6463.3|6482.1|6464.1|6482.2|6464.2|6480.9|6462.9|0
1688153700000|2023-06-30 19:35:00|6482.2|6464.2|6486.8|6468.8|6487|6469|6482|6464|0
1688154000000|2023-06-30 19:40:00|6486.7|6468.7|6485.4|6467.4|6486.9|6468.9|6485.2|6467.2|0
1688154300000|2023-06-30 19:45:00|6485.3|6467.3|6484.4|6466.4|6485.4|6467.4|6483.9|6465.9|0
1688154600000|2023-06-30 19:50:00|6485.2|6467.2|6487.1|6469.1|6487.1|6469.1|6482.6|6464.6|0
1688154900000|2023-06-30 19:55:00|6487|6469|6478.8|6460.8|6487|6469|6478.8|6460.8|0
1688155200000|2023-06-30 20:00:00|6478.6|6460.6|6476.8|6458.8|6480.1|6462.1|6473.8|6455.8|0
1688155500000|2023-06-30 20:05:00|6476.6|6458.6|6477.8|6459.8|6478.7|6460.7|6476.1|6458.1|0
1688155800000|2023-06-30 20:10:00|6478|6460|6475.7|6457.7|6478.3|6460.3|6475.4|6457.4|0
1688156100000|2023-06-30 20:15:00|6475.9|6457.9|6475.2|6457.2|6475.9|6457.9|6474|6456|0
1688156400000|2023-06-30 20:20:00|6475|6457|6474.7|6456.7|6475.7|6457.7|6474.3|6456.3|0
1688156700000|2023-06-30 20:25:00|6474.8|6456.8|6474.7|6456.7|6475.4|6457.4|6474.7|6456.7|0
1688157000000|2023-06-30 20:30:00|6474.5|6456.5|6475.4|6457.4|6475.4|6457.4|6474|6456|0
1688157300000|2023-06-30 20:35:00|6475.3|6457.3|6476.1|6458.1|6476.1|6458.1|6475.2|6457.2|0
1688157600000|2023-06-30 20:40:00|6476.2|6458.2|6475|6457|6476.3|6458.3|6475|6457|0
1688157900000|2023-06-30 20:45:00|6475.2|6457.2|6475.2|6457.2|6475.5|6457.5|6475|6457|0
1688158200000|2023-06-30 20:50:00|6475.3|6457.3|6475.9|6457.9|6475.9|6457.9|6475.2|6457.2|0
1688158500000|2023-06-30 20:55:00|6475.8|6457.8|6475.5|6457.5|6476.4|6458.4|6474.8|6456.8|0
1688158800000|2023-06-30 21:00:00|6479.7|6461.7|6479.7|6461.7|6479.7|6461.7|6479.7|6461.7|0
1688335200000|2023-07-02 22:00:00|6485|6467|6489.4|6471.4|6489.9|6471.9|6485|6467|0
1688335500000|2023-07-02 22:05:00|6489.5|6471.5|6488.9|6470.9|6490.6|6472.6|6488.3|6470.3|0
1688335800000|2023-07-02 22:10:00|6488.7|6470.7|6488.4|6470.4|6489.1|6471.1|6488.2|6470.2|0
1688336100000|2023-07-02 22:15:00|6488.6|6470.6|6488.4|6470.4|6489|6471|6487.9|6469.9|0
1688336400000|2023-07-02 22:20:00|6488.3|6470.3|6487.9|6469.9|6488.6|6470.6|6487.9|6469.9|0
1688336700000|2023-07-02 22:25:00|6488|6470|6487.2|6469.2|6488.4|6470.4|6487|6469|0
1688337000000|2023-07-02 22:30:00|6487.4|6469.4|6485.8|6467.8|6487.6|6469.6|6485.6|6467.6|0
1688337300000|2023-07-02 22:35:00|6485.7|6467.7|6485.7|6467.7|6485.9|6467.9|6485.4|6467.4|0
1688337600000|2023-07-02 22:40:00|6485.8|6467.8|6483.2|6465.2|6486.1|6468.1|6483|6465|0
1688337900000|2023-07-02 22:45:00|6483.3|6465.3|6482.8|6464.8|6483.4|6465.4|6482.1|6464.1|0
1688338200000|2023-07-02 22:50:00|6482.7|6464.7|6482.8|6464.8|6482.8|6464.8|6482.5|6464.5|0
1688338500000|2023-07-02 22:55:00|6482.6|6464.6|6482.5|6464.5|6482.6|6464.6|6482.1|6464.1|0
1688338800000|2023-07-02 23:00:00|6482.6|6464.6|6483.5|6465.5|6483.5|6465.5|6482.5|6464.5|0
1688339100000|2023-07-02 23:05:00|6483|6465|6483.2|6465.2|6483.7|6465.7|6482.8|6464.8|0
1688339400000|2023-07-02 23:10:00|6483.5|6465.5|6484.9|6466.9|6484.9|6466.9|6483.5|6465.5|0
1688339700000|2023-07-02 23:15:00|6484.8|6466.8|6484.4|6466.4|6484.9|6466.9|6484.2|6466.2|0
1688340000000|2023-07-02 23:20:00|6484.2|6466.2|6484.3|6466.3|6484.3|6466.3|6484.2|6466.2|0
1688340300000|2023-07-02 23:25:00|6484.4|6466.4|6484.7|6466.7|6484.9|6466.9|6484.2|6466.2|0
1688340600000|2023-07-02 23:30:00|6484.8|6466.8|6483.9|6465.9|6484.8|6466.8|6483.9|6465.9|0
1688340900000|2023-07-02 23:35:00|6483.7|6465.7|6483.5|6465.5|6483.9|6465.9|6483.2|6465.2|0
1688341200000|2023-07-02 23:40:00|6483.6|6465.6|6484.3|6466.3|6484.4|6466.4|6483.5|6465.5|0
1688341500000|2023-07-02 23:45:00|6484.4|6466.4|6484.4|6466.4|6485.1|6467.1|6484.2|6466.2|0
1688341800000|2023-07-02 23:50:00|6484.5|6466.5|6487.3|6469.3|6487.9|6469.9|6484.4|6466.4|0
1688342100000|2023-07-02 23:55:00|6487.4|6469.4|6488.3|6470.3|6488.5|6470.5|6487.3|6469.3|0
1688342400000|2023-07-03 00:00:00|6488.5|6470.5|6488.7|6470.7|6489.6|6471.6|6488.3|6470.3|0
1688342700000|2023-07-03 00:05:00|6488.8|6470.8|6486.9|6468.9|6489|6471|6486.9|6468.9|0
1688343000000|2023-07-03 00:10:00|6487.1|6469.1|6485.2|6467.2|6487.1|6469.1|6485.2|6467.2|0
1688343300000|2023-07-03 00:15:00|6485.3|6467.3|6485.6|6467.6|6486.7|6468.7|6485.3|6467.3|0
1688343600000|2023-07-03 00:20:00|6485.7|6467.7|6485.4|6467.4|6486|6468|6485.4|6467.4|0
1688343900000|2023-07-03 00:25:00|6485.5|6467.5|6485.4|6467.4|6486.2|6468.2|6485.2|6467.2|0
1688344200000|2023-07-03 00:30:00|6485.3|6467.3|6485.5|6467.5|6486.1|6468.1|6485.2|6467.2|0
1688344500000|2023-07-03 00:35:00|6485.7|6467.7|6485.7|6467.7|6485.9|6467.9|6485.3|6467.3|0
1688344800000|2023-07-03 00:40:00|6485.9|6467.9|6485.4|6467.4|6485.9|6467.9|6485.2|6467.2|0
1688345100000|2023-07-03 00:45:00|6485.6|6467.6|6484.7|6466.7|6485.9|6467.9|6484.4|6466.4|0
1688345400000|2023-07-03 00:50:00|6484.6|6466.6|6485.2|6467.2|6485.4|6467.4|6484.6|6466.6|0
1688345700000|2023-07-03 00:55:00|6485|6467|6485.4|6467.4|6485.4|6467.4|6484.9|6466.9|0
1688346000000|2023-07-03 01:00:00|6485.3|6467.3|6484.5|6466.5|6485.6|6467.6|6484.3|6466.3|0
1688346300000|2023-07-03 01:05:00|6484.7|6466.7|6484.7|6466.7|6484.7|6466.7|6484.1|6466.1|0
1688346600000|2023-07-03 01:10:00|6484.5|6466.5|6484.5|6466.5|6484.5|6466.5|6484.3|6466.3|0
1688346900000|2023-07-03 01:15:00|6484.7|6466.7|6478.8|6472.8|6491.8|6485.8|6473.8|6466.7|1703
1688347200000|2023-07-03 01:20:00|6476.8|6470.8|6475.8|6469.8|6480.8|6474.8|6468.8|6462.8|775
1688347500000|2023-07-03 01:25:00|6476.8|6470.8|6472.8|6466.8|6479.8|6473.8|6471.8|6465.8|626
1688347800000|2023-07-03 01:30:00|6474.8|6468.8|6524.8|6518.8|6526.8|6520.8|6472.8|6466.8|3735
1688348100000|2023-07-03 01:35:00|6525.8|6519.8|6553.8|6547.8|6555.8|6549.8|6524.8|6518.8|3383
1688348400000|2023-07-03 01:40:00|6555.8|6549.8|6564.8|6558.8|6575.8|6569.8|6555.8|6549.8|4374
1688348700000|2023-07-03 01:45:00|6565.8|6559.8|6551.8|6545.8|6572.8|6566.8|6551.8|6545.8|2073
1688349000000|2023-07-03 01:50:00|6552.8|6546.8|6539.4|6533.4|6554.8|6548.8|6536.4|6530.4|2506
1688349300000|2023-07-03 01:55:00|6538.4|6532.4|6547.4|6541.4|6550.4|6544.4|6532.4|6526.4|2336
1688349600000|2023-07-03 02:00:00|6548.4|6542.4|6524.4|6518.4|6552.4|6546.4|6523.4|6517.4|2155
1688349900000|2023-07-03 02:05:00|6522.4|6516.4|6519.4|6513.4|6523.4|6517.4|6511.4|6505.4|1903
1688350200000|2023-07-03 02:10:00|6520.4|6514.4|6532.4|6526.4|6538.4|6532.4|6514.4|6508.4|970
1688350500000|2023-07-03 02:15:00|6533.4|6527.4|6529.4|6523.4|6542.4|6536.4|6528.4|6522.4|793
1688350800000|2023-07-03 02:20:00|6528.4|6522.4|6538.4|6532.4|6542.4|6536.4|6525.4|6519.4|630
1688351100000|2023-07-03 02:25:00|6539.4|6533.4|6548.4|6542.4|6553.4|6547.4|6536.4|6530.4|867
1688351400000|2023-07-03 02:30:00|6547.4|6541.4|6539.4|6533.4|6550.4|6544.4|6538.4|6532.4|816
1688351700000|2023-07-03 02:35:00|6540.4|6534.4|6552.4|6546.4|6552.4|6546.4|6539.4|6533.4|647
1688352000000|2023-07-03 02:40:00|6553.4|6547.4|6554.4|6548.4|6560.4|6554.4|6549.4|6543.4|1062
1688352300000|2023-07-03 02:45:00|6553.4|6547.4|6560.4|6554.4|6561.4|6555.4|6550.4|6544.4|740
1688352600000|2023-07-03 02:50:00|6561.4|6555.4|6561.4|6555.4|6562.4|6556.4|6552.4|6546.4|548
1688352900000|2023-07-03 02:55:00|6562.4|6556.4|6571.4|6565.4|6571.4|6565.4|6556.4|6550.4|774
1688353200000|2023-07-03 03:00:00|6570.4|6564.4|6563.4|6557.4|6570.4|6564.4|6561.4|6555.4|558
1688353500000|2023-07-03 03:05:00|6564.4|6558.4|6579.4|6573.4|6582.4|6576.4|6561.4|6555.4|1305
1688353800000|2023-07-03 03:10:00|6578.4|6572.4|6583.4|6577.4|6584.4|6578.4|6572.4|6566.4|1111
1688354100000|2023-07-03 03:15:00|6582.4|6576.4|6581.4|6575.4|6589.4|6583.4|6577.4|6571.4|1055
1688354400000|2023-07-03 03:20:00|6582.4|6576.4|6581.4|6575.4|6589.4|6583.4|6580.4|6574.4|884
1688354700000|2023-07-03 03:25:00|6580.4|6574.4|6582.4|6576.4|6586.4|6580.4|6576.4|6570.4|611
1688355000000|2023-07-03 03:30:00|6581.4|6575.4|6602.4|6596.4|6603.4|6597.4|6581.4|6575.4|841
1688355300000|2023-07-03 03:35:00|6603.4|6597.4|6596.4|6590.4|6603.4|6597.4|6595.4|6589.4|871
1688355600000|2023-07-03 03:40:00|6595.4|6589.4|6600.4|6594.4|6605.4|6599.4|6592.4|6586.4|496
1688355900000|2023-07-03 03:45:00|6599.4|6593.4|6592.4|6586.4|6602.4|6596.4|6592.4|6586.4|469
1688356200000|2023-07-03 03:50:00|6593.4|6587.4|6590.4|6584.4|6593.4|6587.4|6586.4|6580.4|644
1688356500000|2023-07-03 03:55:00|6591.4|6585.4|6588.4|6582.4|6591.4|6585.4|6586.4|6580.4|478
1688356800000|2023-07-03 04:00:00|6594.4|6576.4|6594|6576|6594.4|6576.4|6593.6|6575.6|1
1688357100000|2023-07-03 04:05:00|6593.9|6575.9|6593.6|6575.6|6593.9|6575.9|6593.3|6575.3|0
1688357400000|2023-07-03 04:10:00|6593.7|6575.7|6593.8|6575.8|6593.8|6575.8|6593.3|6575.3|0
1688357700000|2023-07-03 04:15:00|6594|6576|6593.2|6575.2|6594.1|6576.1|6593.1|6575.1|0
1688358000000|2023-07-03 04:20:00|6593.3|6575.3|6593.8|6575.8|6593.8|6575.8|6593.1|6575.1|0
1688358300000|2023-07-03 04:25:00|6593.9|6575.9|6594|6576|6594.2|6576.2|6593.8|6575.8|0
1688358600000|2023-07-03 04:30:00|6594.1|6576.1|6593.9|6575.9|6594.2|6576.2|6593.5|6575.5|0
1688358900000|2023-07-03 04:35:00|6594|6576|6593.9|6575.9|6594|6576|6593.7|6575.7|0
1688359200000|2023-07-03 04:40:00|6593.8|6575.8|6593.9|6575.9|6594.2|6576.2|6593.7|6575.7|0
1688359500000|2023-07-03 04:45:00|6594.1|6576.1|6593.8|6575.8|6594.6|6576.6|6593.8|6575.8|0
1688359800000|2023-07-03 04:50:00|6593.7|6575.7|6593.2|6575.2|6593.8|6575.8|6592.9|6574.9|0
1688360100000|2023-07-03 04:55:00|6593.3|6575.3|6593.5|6575.5|6593.6|6575.6|6593.2|6575.2|16
1688360400000|2023-07-03 05:00:00|6588.4|6582.4|6578.4|6572.4|6588.4|6582.4|6577.4|6571.4|1575
1688360700000|2023-07-03 05:05:00|6579.4|6573.4|6584.4|6578.4|6589.4|6583.4|6577.4|6571.4|612
1688361000000|2023-07-03 05:10:00|6583.4|6577.4|6590.4|6584.4|6593.4|6587.4|6583.4|6577.4|346
1688361300000|2023-07-03 05:15:00|6589.4|6583.4|6585.4|6579.4|6593.4|6587.4|6584.4|6578.4|986
1688361600000|2023-07-03 05:20:00|6584.4|6578.4|6577.4|6571.4|6585.4|6579.4|6576.4|6570.4|661
1688361900000|2023-07-03 05:25:00|6576.4|6570.4|6593.4|6587.4|6595.4|6589.4|6574.4|6568.4|1164
1688362200000|2023-07-03 05:30:00|6592.4|6586.4|6592.4|6586.4|6601.4|6595.4|6589.4|6583.4|1142
1688362500000|2023-07-03 05:35:00|6593.4|6587.4|6598.4|6592.4|6600.4|6594.4|6593.4|6587.4|388
1688362800000|2023-07-03 05:40:00|6599.4|6593.4|6604.4|6598.4|6604.4|6598.4|6595.4|6589.4|800
1688363100000|2023-07-03 05:45:00|6605.4|6599.4|6600.4|6594.4|6606.4|6600.4|6600.4|6594.4|529
1688363400000|2023-07-03 05:50:00|6599.4|6593.4|6607.4|6601.4|6607.4|6601.4|6596.4|6590.4|986
1688363700000|2023-07-03 05:55:00|6608.4|6602.4|6599.4|6593.4|6611.4|6605.4|6598.4|6592.4|463
1688364000000|2023-07-03 06:00:00|6598.4|6592.4|6600.4|6594.4|6600.4|6594.4|6591.4|6585.4|515
1688364300000|2023-07-03 06:05:00|6599.4|6593.4|6601.4|6595.4|6602.4|6596.4|6592.4|6586.4|424
1688364600000|2023-07-03 06:10:00|6600.4|6594.4|6605.4|6599.4|6607.4|6601.4|6599.4|6593.4|523
1688364900000|2023-07-03 06:15:00|6604.4|6598.4|6596.4|6590.4|6605.4|6599.4|6593.4|6587.4|548
1688365200000|2023-07-03 06:20:00|6597.4|6591.4|6613.4|6607.4|6613.4|6607.4|6593.4|6587.4|1283
1688365500000|2023-07-03 06:25:00|6614.4|6608.4|6618.4|6612.4|6620.4|6614.4|6610.4|6604.4|901
1688365800000|2023-07-03 06:30:00|6617.4|6611.4|6606.4|6600.4|6617.4|6611.4|6604.4|6598.4|968
1688366100000|2023-07-03 06:35:00|6605.4|6599.4|6606.4|6600.4|6610.4|6604.4|6602.4|6596.4|804
1688366400000|2023-07-03 06:40:00|6605.4|6599.4|6613.4|6607.4|6613.4|6607.4|6605.4|6599.4|682
1688366700000|2023-07-03 06:45:00|6612.4|6606.4|6611.4|6605.4|6614.4|6608.4|6609.4|6603.4|523
1688367000000|2023-07-03 06:50:00|6612.4|6606.4|6614.4|6608.4|6616.4|6610.4|6609.4|6603.4|933
1688367300000|2023-07-03 06:55:00|6613.4|6607.4|6612.4|6606.4|6617.4|6611.4|6611.4|6605.4|498
1688367600000|2023-07-03 07:00:00|6613.4|6607.4|6621.4|6615.4|6625.4|6619.4|6612.4|6606.4|1044
1688367900000|2023-07-03 07:05:00|6622.4|6616.4|6625.4|6619.4|6626.4|6620.4|6616.4|6610.4|826
1688368200000|2023-07-03 07:10:00|6623.4|6617.4|6620.4|6614.4|6627.4|6621.4|6620.4|6614.4|936
1688368500000|2023-07-03 07:15:00|6619.4|6613.4|6632.4|6626.4|6633.4|6627.4|6615.4|6609.4|809
1688368800000|2023-07-03 07:20:00|6633.4|6627.4|6629.4|6623.4|6635.4|6629.4|6628.4|6622.4|964
1688369100000|2023-07-03 07:25:00|6630.4|6624.4|6634.4|6628.4|6637.4|6631.4|6629.4|6623.4|668
1688369400000|2023-07-03 07:30:00|6635.4|6629.4|6629.4|6623.4|6636.4|6630.4|6626.4|6620.4|924
1688369700000|2023-07-03 07:35:00|6630.4|6624.4|6631.4|6625.4|6632.4|6626.4|6626.4|6620.4|935
1688370000000|2023-07-03 07:40:00|6630.4|6624.4|6623.4|6617.4|6630.4|6624.4|6623.4|6617.4|1582
1688370300000|2023-07-03 07:45:00|6625.4|6619.4|6621.4|6615.4|6625.4|6619.4|6617.4|6611.4|1594
1688370600000|2023-07-03 07:50:00|6620.4|6614.4|6616.4|6610.4|6622.4|6616.4|6615.4|6609.4|2546
1688370900000|2023-07-03 07:55:00|6615.4|6609.4|6619.4|6613.4|6621.4|6615.4|6612.4|6606.4|1805
1688371200000|2023-07-03 08:00:00|6616.3|6610.3|6608.3|6602.3|6618.3|6612.3|6608.3|6602.3|2065
1688371500000|2023-07-03 08:05:00|6607.3|6601.3|6611.3|6605.3|6613.3|6607.3|6604.3|6598.3|2243
1688371800000|2023-07-03 08:10:00|6610.3|6604.3|6610.3|6604.3|6612.3|6606.3|6609.3|6603.3|1707
1688372100000|2023-07-03 08:15:00|6612.3|6606.3|6610.3|6604.3|6613.3|6607.3|6609.3|6603.3|1352
1688372400000|2023-07-03 08:20:00|6611.3|6605.3|6610.3|6604.3|6612.3|6606.3|6609.3|6603.3|612
1688372700000|2023-07-03 08:25:00|6611.3|6605.3|6612.3|6606.3|6615.3|6609.3|6607.3|6601.3|1267
1688373000000|2023-07-03 08:30:00|6617|6599|6618.2|6600.2|6618.4|6600.4|6616.9|6598.9|0
1688373300000|2023-07-03 08:35:00|6618.3|6600.3|6619.1|6601.1|6619.3|6601.3|6618|6600|0
1688373600000|2023-07-03 08:40:00|6618.9|6600.9|6619|6601|6619|6601|6618.3|6600.3|0
1688373900000|2023-07-03 08:45:00|6618.9|6600.9|6618.5|6600.5|6619.5|6601.5|6618.1|6600.1|0
1688374200000|2023-07-03 08:50:00|6618.8|6600.8|6618.3|6600.3|6618.8|6600.8|6618.3|6600.3|0
1688374500000|2023-07-03 08:55:00|6618.2|6600.2|6618.7|6600.7|6618.7|6600.7|6617.7|6599.7|0
1688374800000|2023-07-03 09:00:00|6618.6|6600.6|6618.1|6600.1|6619|6601|6618|6600|0
1688375100000|2023-07-03 09:05:00|6618.3|6600.3|6617.6|6599.6|6618.4|6600.4|6617.3|6599.3|0
1688375400000|2023-07-03 09:10:00|6617.5|6599.5|6617.3|6599.3|6617.9|6599.9|6617|6599|0
1688375700000|2023-07-03 09:15:00|6611.3|6605.3|6611.3|6605.3|6613.3|6607.3|6607.3|6601.3|312
1688376000000|2023-07-03 09:20:00|6609.3|6603.3|6608.3|6602.3|6610.3|6604.3|6600.3|6594.3|320
1688376300000|2023-07-03 09:25:00|6607.3|6601.3|6605.3|6599.3|6607.3|6601.3|6603.3|6597.3|73
1688376600000|2023-07-03 09:30:00|6604.3|6598.3|6604.3|6598.3|6605.3|6599.3|6602.3|6596.3|76
1688376900000|2023-07-03 09:35:00|6603.3|6597.3|6603.3|6597.3|6604.3|6598.3|6602.3|6596.3|143
1688377200000|2023-07-03 09:40:00|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6601.3|6595.3|87
1688377500000|2023-07-03 09:45:00|6603.3|6597.3|6601.3|6595.3|6603.3|6597.3|6600.3|6594.3|103
1688377800000|2023-07-03 09:50:00|6600.3|6594.3|6602.3|6596.3|6602.3|6596.3|6599.3|6593.3|104
1688378100000|2023-07-03 09:55:00|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|34
1688378400000|2023-07-03 10:00:00|6602.8|6596.8|6601.8|6595.8|6602.8|6596.8|6601.8|6595.8|98
1688378700000|2023-07-03 10:05:00|6600.8|6594.8|6599.3|6593.3|6600.8|6594.8|6597.8|6591.8|39
1688379000000|2023-07-03 10:10:00|6598.8|6592.8|6598.8|6592.8|6600.8|6594.8|6598.3|6592.3|276
1688379300000|2023-07-03 10:15:00|6599.3|6593.3|6601.3|6595.3|6602.8|6596.8|6598.8|6592.8|157
1688379600000|2023-07-03 10:20:00|6601.8|6595.8|6602.8|6596.8|6603.8|6597.8|6601.3|6595.3|101
1688379900000|2023-07-03 10:25:00|6603.3|6597.3|6602.8|6596.8|6603.8|6597.8|6602.8|6596.8|117
1688380200000|2023-07-03 10:30:00|6601.8|6595.8|6602.8|6596.8|6604.3|6598.3|6601.8|6595.8|176
1688380500000|2023-07-03 10:35:00|6603.8|6597.8|6604.8|6598.8|6605.8|6599.8|6603.3|6597.3|80
1688380800000|2023-07-03 10:40:00|6605.3|6599.3|6604.8|6598.8|6605.8|6599.8|6603.8|6597.8|22
1688381100000|2023-07-03 10:45:00|6604.3|6598.3|6602.8|6596.8|6604.3|6598.3|6602.3|6596.3|206
1688381400000|2023-07-03 10:50:00|6603.3|6597.3|6605.8|6599.8|6606.8|6600.8|6602.8|6596.8|49
1688381700000|2023-07-03 10:55:00|6605.3|6599.3|6605.3|6599.3|6605.8|6599.8|6604.8|6598.8|8
1688382000000|2023-07-03 11:00:00|6605.8|6599.8|6606.3|6600.3|6608.8|6602.8|6604.8|6598.8|95
1688382300000|2023-07-03 11:05:00|6606.8|6600.8|6606.3|6600.3|6606.8|6600.8|6604.3|6598.3|22
1688382600000|2023-07-03 11:10:00|6606.8|6600.8|6606.8|6600.8|6607.8|6601.8|6605.8|6599.8|52
1688382900000|2023-07-03 11:15:00|6607.3|6601.3|6606.8|6600.8|6608.8|6602.8|6606.3|6600.3|70
1688383200000|2023-07-03 11:20:00|6607.3|6601.3|6607.3|6601.3|6607.8|6601.8|6606.8|6600.8|20
1688383500000|2023-07-03 11:25:00|6607.8|6601.8|6607.3|6601.3|6607.8|6601.8|6606.8|6600.8|27
1688383800000|2023-07-03 11:30:00|6607.8|6601.8|6605.3|6599.3|6607.8|6601.8|6604.3|6598.3|19
1688384100000|2023-07-03 11:35:00|6605.8|6599.8|6605.8|6599.8|6606.3|6600.3|6604.3|6598.3|33
1688384400000|2023-07-03 11:40:00|6605.3|6599.3|6605.8|6599.8|6606.8|6600.8|6604.8|6598.8|50
1688384700000|2023-07-03 11:45:00|6605.3|6599.3|6604.8|6598.8|6605.8|6599.8|6604.3|6598.3|11
1688385000000|2023-07-03 11:50:00|6605.8|6599.8|6602.8|6596.8|6605.8|6599.8|6602.8|6596.8|22
1688385300000|2023-07-03 11:55:00|6602.3|6596.3|6600.3|6594.3|6603.8|6597.8|6600.3|6594.3|24
1688385600000|2023-07-03 12:00:00|6600.8|6594.8|6603.8|6597.8|6604.3|6598.3|6599.3|6593.3|43
1688385900000|2023-07-03 12:05:00|6604.3|6598.3|6603.3|6597.3|6604.3|6598.3|6601.8|6595.8|17
1688386200000|2023-07-03 12:10:00|6603.8|6597.8|6602.8|6596.8|6604.8|6598.8|6601.8|6595.8|9
1688386500000|2023-07-03 12:15:00|6602.3|6596.3|6601.8|6595.8|6602.3|6596.3|6599.8|6593.8|107
1688386800000|2023-07-03 12:20:00|6600.8|6594.8|6604.3|6598.3|6604.8|6598.8|6600.8|6594.8|34
1688387100000|2023-07-03 12:25:00|6603.8|6597.8|6603.3|6597.3|6604.8|6598.8|6601.8|6595.8|76
1688387400000|2023-07-03 12:30:00|6603.8|6597.8|6602.8|6596.8|6603.8|6597.8|6601.3|6595.3|14
1688387700000|2023-07-03 12:35:00|6603.3|6597.3|6604.8|6598.8|6604.8|6598.8|6603.3|6597.3|15
1688388000000|2023-07-03 12:40:00|6604.3|6598.3|6603.8|6597.8|6604.8|6598.8|6603.8|6597.8|47
1688388300000|2023-07-03 12:45:00|6604.3|6598.3|6605.8|6599.8|6605.8|6599.8|6603.8|6597.8|27
1688388600000|2023-07-03 12:50:00|6605.3|6599.3|6607.8|6601.8|6607.8|6601.8|6604.8|6598.8|31
1688388900000|2023-07-03 12:55:00|6607.3|6601.3|6606.8|6600.8|6607.3|6601.3|6606.3|6600.3|35
1688389200000|2023-07-03 13:00:00|6606.3|6600.3|6604.8|6598.8|6607.3|6601.3|6604.3|6598.3|90
1688389500000|2023-07-03 13:05:00|6604.3|6598.3|6604.8|6598.8|6605.8|6599.8|6603.3|6597.3|66
1688389800000|2023-07-03 13:10:00|6605.3|6599.3|6605.8|6599.8|6606.8|6600.8|6604.3|6598.3|21
1688390100000|2023-07-03 13:15:00|6605.3|6599.3|6607.3|6601.3|6608.8|6602.8|6604.8|6598.8|31
1688390400000|2023-07-03 13:20:00|6606.8|6600.8|6607.8|6601.8|6608.8|6602.8|6605.8|6599.8|62
1688390700000|2023-07-03 13:25:00|6607.3|6601.3|6605.8|6599.8|6608.3|6602.3|6603.8|6597.8|62
1688391000000|2023-07-03 13:30:00|6606.3|6600.3|6628.8|6622.8|6629.8|6623.8|6606.3|6600.3|958
1688391300000|2023-07-03 13:35:00|6629.3|6623.3|6630.3|6624.3|6630.8|6624.8|6616.8|6610.8|490
1688391600000|2023-07-03 13:40:00|6630.8|6624.8|6636.8|6630.8|6636.8|6630.8|6626.8|6620.8|723
1688391900000|2023-07-03 13:45:00|6636.3|6630.3|6636.8|6630.8|6643.8|6637.8|6633.8|6627.8|568
1688392200000|2023-07-03 13:50:00|6636.3|6630.3|6635.3|6629.3|6637.8|6631.8|6630.8|6624.8|309
1688392500000|2023-07-03 13:55:00|6635.8|6629.8|6628.3|6622.3|6637.3|6631.3|6628.3|6622.3|195
1688392800000|2023-07-03 14:00:00|6633.3|6627.3|6634.3|6628.3|6640.3|6634.3|6631.3|6625.3|304
1688393100000|2023-07-03 14:05:00|6633.8|6627.8|6631.8|6625.8|6636.3|6630.3|6629.3|6623.3|278
1688393400000|2023-07-03 14:10:00|6631.3|6625.3|6626.3|6620.3|6631.3|6625.3|6619.8|6613.8|266
1688393700000|2023-07-03 14:15:00|6625.8|6619.8|6621.8|6615.8|6627.3|6621.3|6620.8|6614.8|176
1688394000000|2023-07-03 14:20:00|6622.3|6616.3|6620.8|6614.8|6622.8|6616.8|6616.3|6610.3|247
1688394300000|2023-07-03 14:25:00|6620.3|6614.3|6611.8|6605.8|6620.8|6614.8|6610.8|6604.8|234
1688394600000|2023-07-03 14:30:00|6612.3|6606.3|6609.8|6603.8|6613.8|6607.8|6606.8|6600.8|248
1688394900000|2023-07-03 14:35:00|6610.3|6604.3|6605.8|6599.8|6611.8|6605.8|6602.3|6596.3|481
1688395200000|2023-07-03 14:40:00|6606.3|6600.3|6603.8|6597.8|6610.8|6604.8|6602.8|6596.8|189
1688395500000|2023-07-03 14:45:00|6604.3|6598.3|6603.8|6597.8|6606.8|6600.8|6597.3|6591.3|408
1688395800000|2023-07-03 14:50:00|6604.3|6598.3|6606.3|6600.3|6607.3|6601.3|6600.8|6594.8|286
1688396100000|2023-07-03 14:55:00|6605.3|6599.3|6599.8|6593.8|6605.3|6599.3|6595.3|6589.3|490
1688396400000|2023-07-03 15:00:00|6598.8|6592.8|6588.8|6582.8|6600.3|6594.3|6587.3|6581.3|408
1688396700000|2023-07-03 15:05:00|6589.3|6583.3|6589.3|6583.3|6593.3|6587.3|6587.3|6581.3|176
1688397000000|2023-07-03 15:10:00|6589.8|6583.8|6587.8|6581.8|6591.3|6585.3|6586.8|6580.8|116
1688397300000|2023-07-03 15:15:00|6586.8|6580.8|6589.8|6583.8|6591.8|6585.8|6585.3|6579.3|280
1688397600000|2023-07-03 15:20:00|6590.3|6584.3|6595.3|6589.3|6595.8|6589.8|6588.8|6582.8|98
1688397900000|2023-07-03 15:25:00|6594.8|6588.8|6589.8|6583.8|6594.8|6588.8|6588.8|6582.8|319
1688398200000|2023-07-03 15:30:00|6590.3|6584.3|6580.8|6574.8|6590.8|6584.8|6578.3|6572.3|474
1688398500000|2023-07-03 15:35:00|6580.3|6574.3|6577.8|6571.8|6581.8|6575.8|6577.3|6571.3|151
1688398800000|2023-07-03 15:40:00|6577.3|6571.3|6575.8|6569.8|6579.8|6573.8|6573.8|6567.8|207
1688399100000|2023-07-03 15:45:00|6575.3|6569.3|6574.8|6568.8|6578.8|6572.8|6572.8|6566.8|146
1688399400000|2023-07-03 15:50:00|6575.3|6569.3|6576.8|6570.8|6576.8|6570.8|6572.8|6566.8|163
1688399700000|2023-07-03 15:55:00|6575.8|6569.8|6578.3|6572.3|6580.8|6574.8|6575.8|6569.8|443
1688400000000|2023-07-03 16:00:00|6579.3|6573.3|6580.3|6574.3|6581.3|6575.3|6577.3|6571.3|96
1688400300000|2023-07-03 16:05:00|6581.3|6575.3|6584.3|6578.3|6584.3|6578.3|6581.3|6575.3|235
1688400600000|2023-07-03 16:10:00|6583.3|6577.3|6583.3|6577.3|6586.3|6580.3|6582.3|6576.3|180
1688400900000|2023-07-03 16:15:00|6584.3|6578.3|6580.3|6574.3|6585.3|6579.3|6579.3|6573.3|145
1688401200000|2023-07-03 16:20:00|6581.3|6575.3|6579.3|6573.3|6581.3|6575.3|6579.3|6573.3|57
1688401500000|2023-07-03 16:25:00|6580.3|6574.3|6583.3|6577.3|6585.3|6579.3|6579.3|6573.3|125
1688401800000|2023-07-03 16:30:00|6584.3|6578.3|6587.3|6581.3|6587.3|6581.3|6583.3|6577.3|145
1688402100000|2023-07-03 16:35:00|6586.3|6580.3|6586.3|6580.3|6587.3|6581.3|6585.3|6579.3|46
1688402400000|2023-07-03 16:40:00|6587.3|6581.3|6588.3|6582.3|6589.3|6583.3|6587.3|6581.3|105
1688402700000|2023-07-03 16:45:00|6587.3|6581.3|6586.3|6580.3|6587.3|6581.3|6585.3|6579.3|65
1688403000000|2023-07-03 16:50:00|6585.3|6579.3|6583.3|6577.3|6588.3|6582.3|6582.3|6576.3|85
1688403300000|2023-07-03 16:55:00|6582.3|6576.3|6585.3|6579.3|6587.3|6581.3|6581.3|6575.3|185
1688403600000|2023-07-03 17:00:00|6583.3|6577.3|6584.3|6578.3|6585.3|6579.3|6583.3|6577.3|33
1688403900000|2023-07-03 17:05:00|6585.3|6579.3|6581.3|6575.3|6585.3|6579.3|6579.3|6573.3|121
1688404200000|2023-07-03 17:10:00|6580.3|6574.3|6579.3|6573.3|6581.3|6575.3|6577.3|6571.3|113
1688404500000|2023-07-03 17:15:00|6578.3|6572.3|6582.3|6576.3|6582.3|6576.3|6577.3|6571.3|36
1688404800000|2023-07-03 17:20:00|6581.3|6575.3|6584.3|6578.3|6584.3|6578.3|6581.3|6575.3|28
1688405100000|2023-07-03 17:25:00|6585.3|6579.3|6581.3|6575.3|6585.3|6579.3|6580.3|6574.3|33
1688405400000|2023-07-03 17:30:00|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|6581.3|6575.3|30
1688405700000|2023-07-03 17:35:00|6583.3|6577.3|6585.3|6579.3|6586.3|6580.3|6583.3|6577.3|16
1688406000000|2023-07-03 17:40:00|6586.3|6580.3|6586.3|6580.3|6586.3|6580.3|6585.3|6579.3|20
1688406300000|2023-07-03 17:45:00|6585.3|6579.3|6583.3|6577.3|6587.3|6581.3|6583.3|6577.3|29
1688406600000|2023-07-03 17:50:00|6584.3|6578.3|6583.3|6577.3|6585.3|6579.3|6583.3|6577.3|15
1688406900000|2023-07-03 17:55:00|6585.3|6579.3|6584.3|6578.3|6586.3|6580.3|6583.3|6577.3|23
1688407200000|2023-07-03 18:00:00|6583.3|6577.3|6585.3|6579.3|6585.3|6579.3|6583.3|6577.3|14
1688407500000|2023-07-03 18:05:00|6586.3|6580.3|6585.3|6579.3|6586.3|6580.3|6585.3|6579.3|14
1688407800000|2023-07-03 18:10:00|6586.3|6580.3|6586.3|6580.3|6586.3|6580.3|6585.3|6579.3|13
1688408100000|2023-07-03 18:15:00|6584.3|6578.3|6585.3|6579.3|6585.3|6579.3|6584.3|6578.3|12
1688408400000|2023-07-03 18:20:00|6586.3|6580.3|6586.3|6580.3|6586.3|6580.3|6586.3|6580.3|19
1688408700000|2023-07-03 18:25:00|6585.3|6579.3|6586.3|6580.3|6586.3|6580.3|6585.3|6579.3|12
1688409000000|2023-07-03 18:30:00|6587.3|6581.3|6586.3|6580.3|6587.3|6581.3|6586.3|6580.3|15
1688409300000|2023-07-03 18:35:00|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|9
1688409600000|2023-07-03 18:40:00|6588.3|6582.3|6591.3|6585.3|6591.3|6585.3|6588.3|6582.3|47
1688409900000|2023-07-03 18:45:00|6590.3|6584.3|6586.3|6580.3|6590.3|6584.3|6586.3|6580.3|47
1688410200000|2023-07-03 18:50:00|6587.3|6581.3|6587.3|6581.3|6589.3|6583.3|6587.3|6581.3|33
1688410500000|2023-07-03 18:55:00|6586.3|6580.3|6592.4|6574.4|6592.4|6582.3|6579.3|6573.3|109
1688410800000|2023-07-03 19:00:00|6592.5|6574.5|6592.5|6574.5|6592.5|6574.5|6592.5|6574.5|0
1688411400000|2023-07-03 19:10:00|6592.6|6574.6|6592.6|6574.6|6592.6|6574.6|6592.6|6574.6|0
1688412000000|2023-07-03 19:20:00|6592.8|6574.8|6592.6|6574.6|6592.8|6574.8|6592.6|6574.6|0
1688412900000|2023-07-03 19:35:00|6592.8|6574.8|6592.8|6574.8|6592.8|6574.8|6592.8|6574.8|0
1688413200000|2023-07-03 19:40:00|6592.7|6574.7|6592.7|6574.7|6592.7|6574.7|6592.6|6574.6|0
1688413500000|2023-07-03 19:45:00|6592.3|6574.3|6592.7|6574.7|6592.7|6574.7|6592.3|6574.3|0
1688413800000|2023-07-03 19:50:00|6592.6|6574.6|6592.8|6574.8|6592.8|6574.8|6592.5|6574.5|0
1688414100000|2023-07-03 19:55:00|6592.9|6574.9|6593.4|6575.4|6593.4|6575.4|6592.7|6574.7|0
1688414400000|2023-07-03 20:00:00|6593.2|6575.2|6592.9|6574.9|6593.2|6575.2|6592.9|6574.9|0
1688414700000|2023-07-03 20:05:00|6593|6575|6593|6575|6593.2|6575.2|6592.9|6574.9|0
1688415000000|2023-07-03 20:10:00|6593.1|6575.1|6593|6575|6593.1|6575.1|6593|6575|0
1688415300000|2023-07-03 20:15:00|6592.9|6574.9|6592.3|6574.3|6593|6575|6592.3|6574.3|0
1688415600000|2023-07-03 20:20:00|6592.2|6574.2|6592.2|6574.2|6592.2|6574.2|6592.2|6574.2|0
1688415900000|2023-07-03 20:25:00|6592.1|6574.1|6592|6574|6592.2|6574.2|6592|6574|0
1688416200000|2023-07-03 20:30:00|6592.2|6574.2|6592.3|6574.3|6592.4|6574.4|6592.2|6574.2|0
1688416500000|2023-07-03 20:35:00|6592.4|6574.4|6592.6|6574.6|6592.6|6574.6|6592.3|6574.3|0
1688416800000|2023-07-03 20:40:00|6592.7|6574.7|6592.7|6574.7|6592.7|6574.7|6592.7|6574.7|0
1688417100000|2023-07-03 20:45:00|6592.8|6574.8|6592.8|6574.8|6592.8|6574.8|6592.8|6574.8|0
1688417400000|2023-07-03 20:50:00|6592.7|6574.7|6592.4|6574.4|6592.7|6574.7|6592.4|6574.4|0
1688417700000|2023-07-03 20:55:00|6592.6|6574.6|6592.6|6574.6|6592.6|6574.6|6592.1|6574.1|0
1688418000000|2023-07-03 21:00:00|6592.5|6574.5|6592.4|6574.4|6592.5|6574.5|6592.4|6574.4|0
1688419500000|2023-07-03 21:25:00|6592.6|6574.6|6592.6|6574.6|6592.6|6574.6|6592.6|6574.6|0
1688421600000|2023-07-03 22:00:00|6591.4|6573.4|6589.4|6571.4|6591.4|6573.4|6589.1|6571.1|0
1688421900000|2023-07-03 22:05:00|6589.2|6571.2|6589.4|6571.4|6589.4|6571.4|6589|6571|0
1688422200000|2023-07-03 22:10:00|6589|6571|6589.2|6571.2|6589.2|6571.2|6588.7|6570.7|0
1688422500000|2023-07-03 22:15:00|6589.1|6571.1|6589.4|6571.4|6589.7|6571.7|6589.1|6571.1|0
1688422800000|2023-07-03 22:20:00|6589.7|6571.7|6590.2|6572.2|6590.2|6572.2|6589.2|6571.2|0
1688423100000|2023-07-03 22:25:00|6589.9|6571.9|6589.9|6571.9|6590.2|6572.2|6589.9|6571.9|0
1688423400000|2023-07-03 22:30:00|6589.7|6571.7|6589.9|6571.9|6590.2|6572.2|6589.7|6571.7|0
1688423700000|2023-07-03 22:35:00|6590.1|6572.1|6590.2|6572.2|6590.2|6572.2|6589.9|6571.9|0
1688424000000|2023-07-03 22:40:00|6589.9|6571.9|6589.9|6571.9|6590.2|6572.2|6589.9|6571.9|0
1688424300000|2023-07-03 22:45:00|6590|6572|6590.2|6572.2|6590.2|6572.2|6589.9|6571.9|0
1688424600000|2023-07-03 22:50:00|6590|6572|6590.2|6572.2|6590.2|6572.2|6589.7|6571.7|0
1688425200000|2023-07-03 23:00:00|6590|6572|6590.2|6572.2|6590.2|6572.2|6589.9|6571.9|0
1688425500000|2023-07-03 23:05:00|6590.4|6572.4|6590.4|6572.4|6590.4|6572.4|6590.4|6572.4|0
1688425800000|2023-07-03 23:10:00|6590.2|6572.2|6590.6|6572.6|6590.6|6572.6|6590.2|6572.2|0
1688426100000|2023-07-03 23:15:00|6590.4|6572.4|6590.6|6572.6|6590.9|6572.9|6590.4|6572.4|0
1688426400000|2023-07-03 23:20:00|6590.7|6572.7|6590.9|6572.9|6591.1|6573.1|6590.6|6572.6|0
1688426700000|2023-07-03 23:25:00|6590.8|6572.8|6590.6|6572.6|6590.9|6572.9|6590.6|6572.6|0
1688427000000|2023-07-03 23:30:00|6590.4|6572.4|6589.6|6571.6|6590.4|6572.4|6589.6|6571.6|0
1688427300000|2023-07-03 23:35:00|6589.7|6571.7|6589.9|6571.9|6589.9|6571.9|6589.7|6571.7|0
1688427600000|2023-07-03 23:40:00|6589.8|6571.8|6590.1|6572.1|6590.1|6572.1|6589.6|6571.6|0
1688427900000|2023-07-03 23:45:00|6590|6572|6588.5|6570.5|6590|6572|6588.5|6570.5|0
1688428200000|2023-07-03 23:50:00|6588.7|6570.7|6588.3|6570.3|6588.7|6570.7|6588.2|6570.2|0
1688428500000|2023-07-03 23:55:00|6588.4|6570.4|6588.9|6570.9|6588.9|6570.9|6588.2|6570.2|0
1688428800000|2023-07-04 00:00:00|6588.7|6570.7|6589.4|6571.4|6589.4|6571.4|6588|6570|0
1688429100000|2023-07-04 00:05:00|6589.2|6571.2|6590.4|6572.4|6590.4|6572.4|6589.2|6571.2|0
1688429400000|2023-07-04 00:10:00|6590.2|6572.2|6591.1|6573.1|6591.1|6573.1|6590.1|6572.1|0
1688429700000|2023-07-04 00:15:00|6591.3|6573.3|6591.2|6573.2|6591.3|6573.3|6590.2|6572.2|0
1688430000000|2023-07-04 00:20:00|6591.3|6573.3|6591.4|6573.4|6592.2|6574.2|6591|6573|0
1688430300000|2023-07-04 00:25:00|6591.5|6573.5|6591.4|6573.4|6591.9|6573.9|6591|6573|0
1688430600000|2023-07-04 00:30:00|6591.6|6573.6|6592.1|6574.1|6592.8|6574.8|6591.2|6573.2|0
1688430900000|2023-07-04 00:35:00|6592.4|6574.4|6592.5|6574.5|6592.7|6574.7|6592|6574|0
1688431200000|2023-07-04 00:40:00|6592.3|6574.3|6591.4|6573.4|6592.3|6574.3|6591.4|6573.4|0
1688431500000|2023-07-04 00:45:00|6591.5|6573.5|6591.6|6573.6|6592.1|6574.1|6591.4|6573.4|0
1688431800000|2023-07-04 00:50:00|6591.8|6573.8|6591.9|6573.9|6592.1|6574.1|6591.6|6573.6|0
1688432100000|2023-07-04 00:55:00|6591.8|6573.8|6591.6|6573.6|6592.1|6574.1|6591.4|6573.4|0
1688432400000|2023-07-04 01:00:00|6591.7|6573.7|6591.7|6573.7|6592.1|6574.1|6591.4|6573.4|0
1688432700000|2023-07-04 01:05:00|6591.9|6573.9|6591.6|6573.6|6591.9|6573.9|6591.4|6573.4|0
1688433000000|2023-07-04 01:10:00|6591.8|6573.8|6591.6|6573.6|6591.9|6573.9|6591.5|6573.5|0
1688433300000|2023-07-04 01:15:00|6591.7|6573.7|6600.3|6594.3|6609.3|6603.3|6578.3|6572.3|1317
1688433600000|2023-07-04 01:20:00|6599.3|6593.3|6598.3|6592.3|6602.3|6596.3|6592.3|6586.3|572
1688433900000|2023-07-04 01:25:00|6599.3|6593.3|6595.3|6589.3|6600.3|6594.3|6592.3|6586.3|621
1688434200000|2023-07-04 01:30:00|6594.3|6588.3|6579.3|6573.3|6598.3|6592.3|6575.3|6569.3|2751
1688434500000|2023-07-04 01:35:00|6580.3|6574.3|6595.3|6589.3|6599.3|6593.3|6573.3|6567.3|1376
1688434800000|2023-07-04 01:40:00|6596.3|6590.3|6609.3|6603.3|6611.3|6605.3|6592.3|6586.3|958
1688435100000|2023-07-04 01:45:00|6610.3|6604.3|6625|6619|6627|6621|6605.3|6599.3|783
1688435400000|2023-07-04 01:50:00|6624|6618|6617|6611|6625|6619|6609|6603|882
1688435700000|2023-07-04 01:55:00|6618|6612|6645|6639|6650|6644|6613|6607|1458
1688436000000|2023-07-04 02:00:00|6646|6640|6642|6636|6650|6644|6637|6631|997
1688436300000|2023-07-04 02:05:00|6641|6635|6626|6620|6643|6637|6621|6615|808
1688436600000|2023-07-04 02:10:00|6627|6621|6633|6627|6634|6628|6622|6616|544
1688436900000|2023-07-04 02:15:00|6634|6628|6650|6644|6652|6646|6629|6623|766
1688437200000|2023-07-04 02:20:00|6651|6645|6646|6640|6663|6657|6642|6636|1053
1688437500000|2023-07-04 02:25:00|6645|6639|6638|6632|6647|6641|6637|6631|776
1688437800000|2023-07-04 02:30:00|6637|6631|6634|6628|6637|6631|6623|6617|592
1688438100000|2023-07-04 02:35:00|6633|6627|6636|6630|6637|6631|6628|6622|382
1688438400000|2023-07-04 02:40:00|6637|6631|6633|6627|6637|6631|6627|6621|357
1688438700000|2023-07-04 02:45:00|6632|6626|6643|6637|6645|6639|6629|6623|334
1688439000000|2023-07-04 02:50:00|6642|6636|6644|6638|6650|6644|6640|6634|403
1688439300000|2023-07-04 02:55:00|6645|6639|6626|6620|6645|6639|6626|6620|360
1688439600000|2023-07-04 03:00:00|6627|6621|6641|6635|6641|6635|6623|6617|582
1688439900000|2023-07-04 03:05:00|6642|6636|6634|6628|6643|6637|6632|6626|303
1688440200000|2023-07-04 03:10:00|6635|6629|6643|6637|6646|6640|6633|6627|348
1688440500000|2023-07-04 03:15:00|6642|6636|6646|6640|6655|6649|6637|6631|472
1688440800000|2023-07-04 03:20:00|6645|6639|6643|6637|6647|6641|6642|6636|187
1688441100000|2023-07-04 03:25:00|6645|6639|6645|6639|6646|6640|6640|6634|222
1688441400000|2023-07-04 03:30:00|6644|6638|6638|6632|6645|6639|6638|6632|407
1688441700000|2023-07-04 03:35:00|6639|6633|6642|6636|6645|6639|6637|6631|388
1688442000000|2023-07-04 03:40:00|6641|6635|6644|6638|6644|6638|6641|6635|780
1688442300000|2023-07-04 03:45:00|6645|6639|6647|6641|6649|6643|6644|6638|263
1688442600000|2023-07-04 03:50:00|6646|6640|6650|6644|6653|6647|6646|6640|396
1688442900000|2023-07-04 03:55:00|6651|6645|6647|6641|6652|6646|6645|6639|314
1688443200000|2023-07-04 04:00:00|6653|6635|6653|6635|6653|6635|6652.5|6634.5|6
1688443500000|2023-07-04 04:05:00|6653.1|6635.1|6653.2|6635.2|6653.2|6635.2|6653|6635|0
1688443800000|2023-07-04 04:10:00|6653.4|6635.4|6652.9|6634.9|6653.4|6635.4|6652.9|6634.9|0
1688444100000|2023-07-04 04:15:00|6653.1|6635.1|6653.2|6635.2|6653.4|6635.4|6652.9|6634.9|0
1688444400000|2023-07-04 04:20:00|6653.3|6635.3|6653.2|6635.2|6653.7|6635.7|6653.2|6635.2|0
1688444700000|2023-07-04 04:25:00|6653.3|6635.3|6653.2|6635.2|6653.3|6635.3|6653.1|6635.1|0
1688445000000|2023-07-04 04:30:00|6653.4|6635.4|6653.8|6635.8|6653.8|6635.8|6653.1|6635.1|0
1688445300000|2023-07-04 04:35:00|6653.6|6635.6|6654|6636|6654|6636|6653.3|6635.3|0
1688445600000|2023-07-04 04:40:00|6654.3|6636.3|6654.4|6636.4|6654.6|6636.6|6654|6636|0
1688445900000|2023-07-04 04:45:00|6654.1|6636.1|6653|6635|6654.2|6636.2|6653|6635|0
1688446200000|2023-07-04 04:50:00|6652.9|6634.9|6652.9|6634.9|6653.3|6635.3|6652.7|6634.7|0
1688446500000|2023-07-04 04:55:00|6652.8|6634.8|6652.7|6634.7|6652.9|6634.9|6652.5|6634.5|10
1688446800000|2023-07-04 05:00:00|6652.6|6634.6|6644|6638|6652.7|6638|6635|6629|1917
1688447100000|2023-07-04 05:05:00|6643|6637|6640|6634|6649|6643|6640|6634|504
1688447400000|2023-07-04 05:10:00|6639|6633|6644|6638|6646|6640|6633|6627|560
1688447700000|2023-07-04 05:15:00|6645|6639|6636|6630|6648|6642|6632|6626|389
1688448000000|2023-07-04 05:20:00|6634|6628|6631|6625|6636|6630|6628|6622|299
1688448300000|2023-07-04 05:25:00|6630|6624|6624|6618|6634|6628|6624|6618|287
1688448600000|2023-07-04 05:30:00|6625|6619|6628|6622|6630|6624|6623|6617|291
1688448900000|2023-07-04 05:35:00|6627|6621|6620|6614|6628|6622|6620|6614|447
1688449200000|2023-07-04 05:40:00|6619|6613|6611|6605|6621|6615|6607|6601|632
1688449500000|2023-07-04 05:45:00|6609|6603|6604|6598|6613|6607|6603|6597|596
1688449800000|2023-07-04 05:50:00|6603|6597|6587|6581|6603|6597|6587|6581|1484
1688450100000|2023-07-04 05:55:00|6585|6579|6596|6590|6597|6591|6583|6577|811
1688450400000|2023-07-04 06:00:00|6595|6589|6588|6582|6596|6590|6587|6581|444
1688450700000|2023-07-04 06:05:00|6587|6581|6593|6587|6595|6589|6584|6578|448
1688451000000|2023-07-04 06:10:00|6594|6588|6597|6591|6600|6594|6593|6587|452
1688451300000|2023-07-04 06:15:00|6596|6590|6605|6599|6606|6600|6595|6589|728
1688451600000|2023-07-04 06:20:00|6606|6600|6604|6598|6607|6601|6600|6594|340
1688451900000|2023-07-04 06:25:00|6605|6599|6608|6602|6611|6605|6604|6598|361
1688452200000|2023-07-04 06:30:00|6609|6603|6604|6598|6610|6604|6602|6596|454
1688452500000|2023-07-04 06:35:00|6605|6599|6616|6610|6617|6611|6605|6599|314
1688452800000|2023-07-04 06:40:00|6615|6609|6617|6611|6618|6612|6611|6605|279
1688453100000|2023-07-04 06:45:00|6616|6610|6621|6615|6625|6619|6613|6607|828
1688453400000|2023-07-04 06:50:00|6620|6614|6624|6618|6624|6618|6616|6610|331
1688453700000|2023-07-04 06:55:00|6623|6617|6629|6623|6629|6623|6623|6617|389
1688454000000|2023-07-04 07:00:00|6630|6624|6636|6630|6640|6634|6630|6624|674
1688454300000|2023-07-04 07:05:00|6635|6629|6636|6630|6638|6632|6633|6627|446
1688454600000|2023-07-04 07:10:00|6635|6629|6633|6627|6636|6630|6628|6622|313
1688454900000|2023-07-04 07:15:00|6632|6626|6629|6623|6633|6627|6627|6621|811
1688455200000|2023-07-04 07:20:00|6628|6622|6627|6621|6634|6628|6625|6619|420
1688455500000|2023-07-04 07:25:00|6628|6622|6636|6630|6637|6631|6626|6620|745
1688455800000|2023-07-04 07:30:00|6637|6631|6639|6633|6642|6636|6637|6631|505
1688456100000|2023-07-04 07:35:00|6638|6632|6637|6631|6645|6639|6637|6631|678
1688456400000|2023-07-04 07:40:00|6636|6630|6635|6629|6638|6632|6632|6626|449
1688456700000|2023-07-04 07:45:00|6636|6630|6637|6631|6639|6633|6634|6628|723
1688457000000|2023-07-04 07:50:00|6638|6632|6631|6625|6638|6632|6630|6624|736
1688457300000|2023-07-04 07:55:00|6632|6626|6636|6630|6638|6632|6630|6624|901
1688457600000|2023-07-04 08:00:00|6623.6|6617.6|6620.6|6614.6|6624.6|6618.6|6618.6|6612.6|943
1688457900000|2023-07-04 08:05:00|6621.6|6615.6|6622.6|6616.6|6623.6|6617.6|6619.6|6613.6|1357
1688458200000|2023-07-04 08:10:00|6623.6|6617.6|6627.6|6621.6|6630.6|6624.6|6622.6|6616.6|883
1688458500000|2023-07-04 08:15:00|6628.6|6622.6|6626.6|6620.6|6628.6|6622.6|6625.6|6619.6|369
1688458800000|2023-07-04 08:20:00|6625.6|6619.6|6625.6|6619.6|6626.6|6620.6|6623.6|6617.6|720
1688459100000|2023-07-04 08:25:00|6624.6|6618.6|6622.6|6616.6|6628.6|6622.6|6622.6|6616.6|396
1688459400000|2023-07-04 08:30:00|6630.6|6612.6|6629.2|6611.2|6630.9|6612.9|6629.2|6611.2|0
1688459700000|2023-07-04 08:35:00|6629.4|6611.4|6629|6611|6629.5|6611.5|6628.3|6610.3|0
1688460000000|2023-07-04 08:40:00|6628.9|6610.9|6638.3|6620.3|6638.5|6620.5|6627.8|6609.8|0
1688460300000|2023-07-04 08:45:00|6638.5|6620.5|6637.5|6619.5|6638.6|6620.6|6637.5|6619.5|0
1688460600000|2023-07-04 08:50:00|6637.6|6619.6|6637.5|6619.5|6638|6620|6637.5|6619.5|0
1688460900000|2023-07-04 08:55:00|6637.7|6619.7|6635.7|6617.7|6638.2|6620.2|6635.3|6617.3|0
1688461200000|2023-07-04 09:00:00|6635.5|6617.5|6635.6|6617.6|6635.9|6617.9|6635.4|6617.4|0
1688461500000|2023-07-04 09:05:00|6635.8|6617.8|6635.9|6617.9|6636.5|6618.5|6635.6|6617.6|0
1688461800000|2023-07-04 09:10:00|6636.1|6618.1|6635.8|6617.8|6636.1|6618.1|6635.6|6617.6|0
1688462100000|2023-07-04 09:15:00|6621.6|6615.6|6615.6|6609.6|6621.6|6615.6|6614.6|6608.6|500
1688462400000|2023-07-04 09:20:00|6616.6|6610.6|6618.6|6612.6|6620.6|6614.6|6616.6|6610.6|81
1688462700000|2023-07-04 09:25:00|6619.6|6613.6|6619.6|6613.6|6622.6|6616.6|6618.6|6612.6|71
1688463000000|2023-07-04 09:30:00|6618.6|6612.6|6617.6|6611.6|6619.6|6613.6|6617.6|6611.6|93
1688463300000|2023-07-04 09:35:00|6616.6|6610.6|6617.6|6611.6|6617.6|6611.6|6616.6|6610.6|55
1688463600000|2023-07-04 09:40:00|6616.6|6610.6|6615.6|6609.6|6618.6|6612.6|6614.6|6608.6|115
1688463900000|2023-07-04 09:45:00|6614.6|6608.6|6613.6|6607.6|6615.6|6609.6|6611.6|6605.6|164
1688464200000|2023-07-04 09:50:00|6614.6|6608.6|6615.6|6609.6|6615.6|6609.6|6614.6|6608.6|62
1688464500000|2023-07-04 09:55:00|6616.6|6610.6|6617.6|6611.6|6617.6|6611.6|6616.6|6610.6|12
1688464800000|2023-07-04 10:00:00|6618.1|6612.1|6618.1|6612.1|6619.1|6613.1|6617.1|6611.1|63
1688465100000|2023-07-04 10:05:00|6618.6|6612.6|6619.1|6613.1|6619.6|6613.6|6618.1|6612.1|25
1688465400000|2023-07-04 10:10:00|6619.6|6613.6|6618.1|6612.1|6620.1|6614.1|6617.1|6611.1|68
1688465700000|2023-07-04 10:15:00|6618.6|6612.6|6619.1|6613.1|6619.1|6613.1|6618.6|6612.6|13
1688466000000|2023-07-04 10:20:00|6619.6|6613.6|6617.1|6611.1|6620.1|6614.1|6617.1|6611.1|48
1688466300000|2023-07-04 10:25:00|6616.1|6610.1|6615.1|6609.1|6616.6|6610.6|6614.1|6608.1|63
1688466600000|2023-07-04 10:30:00|6614.6|6608.6|6618.1|6612.1|6618.1|6612.1|6614.1|6608.1|33
1688466900000|2023-07-04 10:35:00|6617.6|6611.6|6617.1|6611.1|6618.1|6612.1|6616.6|6610.6|57
1688467200000|2023-07-04 10:40:00|6616.6|6610.6|6617.1|6611.1|6617.6|6611.6|6616.1|6610.1|25
1688467500000|2023-07-04 10:45:00|6616.6|6610.6|6616.1|6610.1|6616.6|6610.6|6615.1|6609.1|70
1688467800000|2023-07-04 10:50:00|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|17
1688468100000|2023-07-04 10:55:00|6614.6|6608.6|6615.1|6609.1|6615.1|6609.1|6613.1|6607.1|20
1688468400000|2023-07-04 11:00:00|6616.1|6610.1|6614.6|6608.6|6617.1|6611.1|6614.1|6608.1|49
1688468700000|2023-07-04 11:05:00|6615.1|6609.1|6614.1|6608.1|6615.1|6609.1|6614.1|6608.1|4
1688469000000|2023-07-04 11:10:00|6614.6|6608.6|6614.1|6608.1|6614.6|6608.6|6614.1|6608.1|68
1688469300000|2023-07-04 11:15:00|6613.1|6607.1|6612.1|6606.1|6614.1|6608.1|6612.1|6606.1|66
1688469600000|2023-07-04 11:20:00|6612.6|6606.6|6612.1|6606.1|6612.6|6606.6|6611.1|6605.1|93
1688469900000|2023-07-04 11:25:00|6612.6|6606.6|6611.1|6605.1|6612.6|6606.6|6611.1|6605.1|41
1688470200000|2023-07-04 11:30:00|6611.6|6605.6|6612.1|6606.1|6613.1|6607.1|6609.1|6603.1|179
1688470500000|2023-07-04 11:35:00|6611.1|6605.1|6612.1|6606.1|6612.1|6606.1|6611.1|6605.1|31
1688470800000|2023-07-04 11:40:00|6612.6|6606.6|6612.1|6606.1|6613.1|6607.1|6612.1|6606.1|134
1688471100000|2023-07-04 11:45:00|6612.6|6606.6|6615.1|6609.1|6615.1|6609.1|6612.1|6606.1|42
1688471400000|2023-07-04 11:50:00|6615.6|6609.6|6615.1|6609.1|6616.1|6610.1|6612.1|6606.1|19
1688471700000|2023-07-04 11:55:00|6614.6|6608.6|6613.1|6607.1|6614.6|6608.6|6613.1|6607.1|11
1688472000000|2023-07-04 12:00:00|6612.1|6606.1|6614.1|6608.1|6614.1|6608.1|6611.1|6605.1|57
1688472300000|2023-07-04 12:05:00|6614.6|6608.6|6613.1|6607.1|6614.6|6608.6|6613.1|6607.1|26
1688472600000|2023-07-04 12:10:00|6613.6|6607.6|6615.1|6609.1|6615.1|6609.1|6613.6|6607.6|14
1688472900000|2023-07-04 12:15:00|6615.6|6609.6|6611.1|6605.1|6616.1|6610.1|6611.1|6605.1|30
1688473200000|2023-07-04 12:20:00|6610.1|6604.1|6606.1|6600.1|6610.1|6604.1|6603.1|6597.1|384
1688473500000|2023-07-04 12:25:00|6605.6|6599.6|6607.1|6601.1|6607.6|6601.6|6605.1|6599.1|22
1688473800000|2023-07-04 12:30:00|6606.1|6600.1|6607.1|6601.1|6607.1|6601.1|6606.1|6600.1|12
1688474100000|2023-07-04 12:35:00|6607.6|6601.6|6609.1|6603.1|6609.1|6603.1|6607.1|6601.1|9
1688474400000|2023-07-04 12:40:00|6608.1|6602.1|6608.1|6602.1|6609.1|6603.1|6608.1|6602.1|17
1688474700000|2023-07-04 12:45:00|6608.6|6602.6|6608.1|6602.1|6609.1|6603.1|6607.1|6601.1|42
1688475000000|2023-07-04 12:50:00|6608.6|6602.6|6613.1|6607.1|6613.1|6607.1|6608.6|6602.6|79
1688475300000|2023-07-04 12:55:00|6613.6|6607.6|6611.1|6605.1|6615.1|6609.1|6611.1|6605.1|53
1688475600000|2023-07-04 13:00:00|6610.6|6604.6|6608.1|6602.1|6611.6|6605.6|6607.1|6601.1|34
1688475900000|2023-07-04 13:05:00|6608.6|6602.6|6608.1|6602.1|6610.1|6604.1|6606.6|6600.6|50
1688476200000|2023-07-04 13:10:00|6607.6|6601.6|6608.1|6602.1|6609.1|6603.1|6606.1|6600.1|62
1688476500000|2023-07-04 13:15:00|6608.6|6602.6|6609.1|6603.1|6610.1|6604.1|6608.1|6602.1|8
1688476800000|2023-07-04 13:20:00|6610.1|6604.1|6610.6|6604.6|6611.1|6605.1|6609.6|6603.6|13
1688477100000|2023-07-04 13:25:00|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6609.1|6603.1|11
1688477400000|2023-07-04 13:30:00|6610.6|6604.6|6611.1|6605.1|6612.1|6606.1|6610.1|6604.1|50
1688477700000|2023-07-04 13:35:00|6610.6|6604.6|6613.1|6607.1|6613.1|6607.1|6609.1|6603.1|32
1688478000000|2023-07-04 13:40:00|6614.1|6608.1|6611.1|6605.1|6614.1|6608.1|6611.1|6605.1|112
1688478300000|2023-07-04 13:45:00|6610.6|6604.6|6609.1|6603.1|6610.6|6604.6|6609.1|6603.1|21
1688478600000|2023-07-04 13:50:00|6610.1|6604.1|6608.1|6602.1|6610.1|6604.1|6608.1|6602.1|22
1688478900000|2023-07-04 13:55:00|6609.1|6603.1|6607.1|6601.1|6609.1|6603.1|6607.1|6601.1|29
1688479200000|2023-07-04 14:00:00|6607.6|6601.6|6610.1|6604.1|6611.1|6605.1|6606.1|6600.1|82
1688479500000|2023-07-04 14:05:00|6609.1|6603.1|6609.1|6603.1|6611.1|6605.1|6608.1|6602.1|61
1688479800000|2023-07-04 14:10:00|6609.6|6603.6|6608.1|6602.1|6611.1|6605.1|6607.1|6601.1|25
1688480100000|2023-07-04 14:15:00|6608.6|6602.6|6608.1|6602.1|6611.1|6605.1|6608.1|6602.1|113
1688480400000|2023-07-04 14:20:00|6607.6|6601.6|6607.1|6601.1|6609.1|6603.1|6607.1|6601.1|40
1688480700000|2023-07-04 14:25:00|6607.6|6601.6|6609.6|6603.6|6610.1|6604.1|6607.1|6601.1|43
1688481000000|2023-07-04 14:30:00|6609.1|6603.1|6607.1|6601.1|6609.6|6603.6|6607.1|6601.1|20
1688481300000|2023-07-04 14:35:00|6607.6|6601.6|6608.1|6602.1|6608.1|6602.1|6604.1|6598.1|74
1688481600000|2023-07-04 14:40:00|6608.6|6602.6|6608.6|6602.6|6610.1|6604.1|6608.1|6602.1|26
1688481900000|2023-07-04 14:45:00|6608.1|6602.1|6610.6|6604.6|6611.1|6605.1|6608.1|6602.1|46
1688482200000|2023-07-04 14:50:00|6611.1|6605.1|6607.1|6601.1|6612.1|6606.1|6607.1|6601.1|57
1688482500000|2023-07-04 14:55:00|6607.6|6601.6|6609.1|6603.1|6609.1|6603.1|6607.1|6601.1|22
1688482800000|2023-07-04 15:00:00|6608.6|6602.6|6607.1|6601.1|6609.1|6603.1|6606.1|6600.1|15
1688483100000|2023-07-04 15:05:00|6606.6|6600.6|6608.1|6602.1|6609.1|6603.1|6606.6|6600.6|10
1688483400000|2023-07-04 15:10:00|6608.6|6602.6|6610.1|6604.1|6610.1|6604.1|6607.1|6601.1|10
1688483700000|2023-07-04 15:15:00|6609.6|6603.6|6606.6|6600.6|6611.1|6605.1|6606.6|6600.6|36
1688484000000|2023-07-04 15:20:00|6607.1|6601.1|6607.1|6601.1|6608.6|6602.6|6606.1|6600.1|27
1688484300000|2023-07-04 15:25:00|6607.6|6601.6|6601.1|6595.1|6608.1|6602.1|6600.6|6594.6|289
1688484600000|2023-07-04 15:30:00|6601.6|6595.6|6607.1|6601.1|6607.1|6601.1|6600.1|6594.1|277
1688484900000|2023-07-04 15:35:00|6606.6|6600.6|6606.6|6600.6|6608.1|6602.1|6606.1|6600.1|57
1688485200000|2023-07-04 15:40:00|6607.1|6601.1|6602.1|6596.1|6607.1|6601.1|6602.1|6596.1|75
1688485500000|2023-07-04 15:45:00|6602.6|6596.6|6601.1|6595.1|6603.1|6597.1|6601.1|6595.1|35
1688485800000|2023-07-04 15:50:00|6600.1|6594.1|6600.6|6594.6|6601.1|6595.1|6598.1|6592.1|51
1688486100000|2023-07-04 15:55:00|6600.1|6594.1|6599.6|6593.6|6601.1|6595.1|6599.1|6593.1|22
1688486400000|2023-07-04 16:00:00|6600.6|6594.6|6601.6|6595.6|6601.6|6595.6|6599.6|6593.6|41
1688486700000|2023-07-04 16:05:00|6600.6|6594.6|6601.6|6595.6|6601.6|6595.6|6600.6|6594.6|31
1688487000000|2023-07-04 16:10:00|6600.6|6594.6|6597.6|6591.6|6600.6|6594.6|6597.6|6591.6|51
1688487300000|2023-07-04 16:15:00|6596.6|6590.6|6595.6|6589.6|6596.6|6590.6|6595.6|6589.6|14
1688487600000|2023-07-04 16:20:00|6596.6|6590.6|6595.6|6589.6|6596.6|6590.6|6595.6|6589.6|24
1688487900000|2023-07-04 16:25:00|6594.6|6588.6|6595.6|6589.6|6595.6|6589.6|6593.6|6587.6|35
1688488200000|2023-07-04 16:30:00|6596.6|6590.6|6595.6|6589.6|6596.6|6590.6|6595.6|6589.6|21
1688488500000|2023-07-04 16:35:00|6594.6|6588.6|6595.6|6589.6|6595.6|6589.6|6594.6|6588.6|18
1688488800000|2023-07-04 16:40:00|6596.6|6590.6|6596.6|6590.6|6596.6|6590.6|6596.6|6590.6|10
1688489100000|2023-07-04 16:45:00|6597.6|6591.6|6598.6|6592.6|6598.6|6592.6|6597.6|6591.6|60
1688489400000|2023-07-04 16:50:00|6599.6|6593.6|6600.6|6594.6|6600.6|6594.6|6599.6|6593.6|40
1688489700000|2023-07-04 16:55:00|6601.6|6595.6|6602.6|6596.6|6602.6|6596.6|6601.6|6595.6|17
1688490000000|2023-07-04 17:00:00|6601.6|6595.6|6600.6|6594.6|6601.6|6595.6|6600.6|6594.6|16
1688490300000|2023-07-04 17:05:00|||||||||7
1688490600000|2023-07-04 17:10:00|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|5
1688490900000|2023-07-04 17:15:00|6602.6|6596.6|6601.6|6595.6|6602.6|6596.6|6601.6|6595.6|9
1688491200000|2023-07-04 17:20:00|6598.6|6592.6|6599.6|6593.6|6599.6|6593.6|6598.6|6592.6|5
1688491500000|2023-07-04 17:25:00|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|2
1688491800000|2023-07-04 17:30:00|||||||||5
1688492100000|2023-07-04 17:35:00|||||||||1
1688492700000|2023-07-04 17:45:00|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|0
1688493000000|2023-07-04 17:50:00|||||||||9
1688493300000|2023-07-04 17:55:00|||||||||1
1688493600000|2023-07-04 18:00:00|6596.6|6590.6|6596.6|6590.6|6596.6|6590.6|6596.6|6590.6|23
1688493900000|2023-07-04 18:05:00|||||||||2
1688494500000|2023-07-04 18:15:00|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|5
1688494800000|2023-07-04 18:20:00|6596.6|6590.6|6596.6|6590.6|6596.6|6590.6|6596.6|6590.6|1
1688495100000|2023-07-04 18:25:00|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|2
1688495400000|2023-07-04 18:30:00|6596.6|6590.6|6598.6|6592.6|6598.6|6592.6|6596.6|6590.6|5
1688495700000|2023-07-04 18:35:00|||||||||13
1688496000000|2023-07-04 18:40:00|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|6596.6|6590.6|16
1688496300000|2023-07-04 18:45:00|6596.6|6590.6|6596.6|6590.6|6597.6|6591.6|6596.6|6590.6|15
1688496600000|2023-07-04 18:50:00|6595.6|6589.6|6596.6|6590.6|6596.6|6590.6|6595.6|6589.6|4
1688496900000|2023-07-04 18:55:00|6595.6|6589.6|6603.6|6585.6|6603.6|6592.6|6590.6|6584.6|67
1688497200000|2023-07-04 19:00:00|6603.5|6585.5|6602.8|6584.8|6603.5|6585.5|6602.8|6584.8|0
1688497800000|2023-07-04 19:10:00|6603.2|6585.2|6601.9|6583.9|6603.6|6585.6|6601.9|6583.9|0
1688498100000|2023-07-04 19:15:00|6602.3|6584.3|6602.3|6584.3|6602.8|6584.8|6602.3|6584.3|0
1688498400000|2023-07-04 19:20:00|6601.9|6583.9|6602.3|6584.3|6602.8|6584.8|6601.9|6583.9|0
1688498700000|2023-07-04 19:25:00|6602.4|6584.4|6602.3|6584.3|6602.8|6584.8|6602.3|6584.3|0
1688499000000|2023-07-04 19:30:00|6602.4|6584.4|6601.9|6583.9|6602.8|6584.8|6601.9|6583.9|0
1688499600000|2023-07-04 19:40:00|6601.8|6583.8|6601|6583|6601.8|6583.8|6601|6583|0
1688499900000|2023-07-04 19:45:00|6601.4|6583.4|6601|6583|6601.9|6583.9|6601|6583|0
1688500200000|2023-07-04 19:50:00|6601.1|6583.1|6601|6583|6601.9|6583.9|6601|6583|0
1688500500000|2023-07-04 19:55:00|6601.1|6583.1|6601.9|6583.9|6601.9|6583.9|6601|6583|0
1688500800000|2023-07-04 20:00:00|6601.5|6583.5|6601.4|6583.4|6601.5|6583.5|6601.4|6583.4|0
1688501400000|2023-07-04 20:10:00|6601.3|6583.3|6601.7|6583.7|6601.7|6583.7|6601.3|6583.3|0
1688503800000|2023-07-04 20:50:00|6601.3|6583.3|6601.3|6583.3|6601.3|6583.3|6601.3|6583.3|0
1688504100000|2023-07-04 20:55:00|6601.7|6583.7|6601.7|6583.7|6601.7|6583.7|6601.7|6583.7|0
1688508000000|2023-07-04 22:00:00|6602.7|6584.7|6601.7|6583.7|6603.1|6585.1|6601.5|6583.5|0
1688508300000|2023-07-04 22:05:00|6601.8|6583.8|6602|6584|6602.2|6584.2|6601.8|6583.8|0
1688508600000|2023-07-04 22:10:00|6602.1|6584.1|6602.2|6584.2|6602.5|6584.5|6602|6584|0
1688508900000|2023-07-04 22:15:00|6602.3|6584.3|6602.7|6584.7|6603.2|6585.2|6602.2|6584.2|0
1688509200000|2023-07-04 22:20:00|6602.5|6584.5|6602|6584|6602.7|6584.7|6601.7|6583.7|0
1688509500000|2023-07-04 22:25:00|6601.8|6583.8|6601.7|6583.7|6601.8|6583.8|6601.7|6583.7|0
1688509800000|2023-07-04 22:30:00|6601.8|6583.8|6601.7|6583.7|6602|6584|6601.5|6583.5|0
1688510100000|2023-07-04 22:35:00|6602|6584|6601.5|6583.5|6602|6584|6601|6583|0
1688510400000|2023-07-04 22:40:00|6601.1|6583.1|6601.7|6583.7|6602.2|6584.2|6601|6583|0
1688510700000|2023-07-04 22:45:00|6601.8|6583.8|6601.7|6583.7|6601.9|6583.9|6601.5|6583.5|0
1688511000000|2023-07-04 22:50:00|6601.5|6583.5|6601.7|6583.7|6601.7|6583.7|6601.5|6583.5|0
1688511300000|2023-07-04 22:55:00|6601.5|6583.5|6601.7|6583.7|6601.7|6583.7|6601.5|6583.5|0
1688511600000|2023-07-04 23:00:00|6601.5|6583.5|6601.5|6583.5|6601.5|6583.5|6601.5|6583.5|0
1688511900000|2023-07-04 23:05:00|6601.4|6583.4|6600.8|6582.8|6601.5|6583.5|6600.8|6582.8|0
1688512200000|2023-07-04 23:10:00|6600.6|6582.6|6601|6583|6601|6583|6600.5|6582.5|0
1688512500000|2023-07-04 23:15:00|6601.1|6583.1|6601|6583|6601.3|6583.3|6600.9|6582.9|0
1688512800000|2023-07-04 23:20:00|6600.8|6582.8|6601|6583|6601|6583|6600.5|6582.5|0
1688513100000|2023-07-04 23:25:00|6601.1|6583.1|6601|6583|6601.3|6583.3|6601|6583|0
1688513400000|2023-07-04 23:30:00|6601.2|6583.2|6601|6583|6601.3|6583.3|6600.8|6582.8|0
1688513700000|2023-07-04 23:35:00|6601.1|6583.1|6601.3|6583.3|6601.3|6583.3|6601|6583|0
1688514000000|2023-07-04 23:40:00|6601.4|6583.4|6602|6584|6602.5|6584.5|6601.3|6583.3|0
1688514300000|2023-07-04 23:45:00|6602.2|6584.2|6602.2|6584.2|6602.5|6584.5|6602|6584|0
1688514600000|2023-07-04 23:50:00|6602|6584|6601.7|6583.7|6602.2|6584.2|6601.7|6583.7|0
1688514900000|2023-07-04 23:55:00|6602|6584|6601.7|6583.7|6602|6584|6601.5|6583.5|0
1688515200000|2023-07-05 00:00:00|6602|6584|6602.2|6584.2|6602.7|6584.7|6602|6584|0
1688515500000|2023-07-05 00:05:00|6602.4|6584.4|6602.9|6584.9|6603.4|6585.4|6602.4|6584.4|0
1688515800000|2023-07-05 00:10:00|6603.2|6585.2|6601.3|6583.3|6603.2|6585.2|6601.3|6583.3|0
1688516100000|2023-07-05 00:15:00|6601.5|6583.5|6600.8|6582.8|6601.5|6583.5|6600.2|6582.2|0
1688516400000|2023-07-05 00:20:00|6601|6583|6601.7|6583.7|6601.7|6583.7|6600.7|6582.7|0
1688516700000|2023-07-05 00:25:00|6601.5|6583.5|6603|6585|6603|6585|6601.4|6583.4|0
1688517000000|2023-07-05 00:30:00|6602.8|6584.8|6602.1|6584.1|6603.2|6585.2|6602.1|6584.1|0
1688517300000|2023-07-05 00:35:00|6602.2|6584.2|6602.4|6584.4|6602.6|6584.6|6602.1|6584.1|0
1688517600000|2023-07-05 00:40:00|6602.5|6584.5|6602.6|6584.6|6603|6585|6602.4|6584.4|0
1688517900000|2023-07-05 00:45:00|6602.4|6584.4|6602.3|6584.3|6602.6|6584.6|6601.9|6583.9|0
1688518200000|2023-07-05 00:50:00|6602.4|6584.4|6602.3|6584.3|6602.9|6584.9|6602.3|6584.3|0
1688518500000|2023-07-05 00:55:00|6602.2|6584.2|6602.8|6584.8|6602.8|6584.8|6602|6584|0
1688518800000|2023-07-05 01:00:00|6602.5|6584.5|6602.5|6584.5|6603.1|6585.1|6602.3|6584.3|0
1688519100000|2023-07-05 01:05:00|6602.3|6584.3|6602.3|6584.3|6602.5|6584.5|6602.1|6584.1|0
1688519400000|2023-07-05 01:10:00|6602.1|6584.1|6600.9|6582.9|6602.1|6584.1|6599.8|6581.8|0
1688519700000|2023-07-05 01:15:00|6600.7|6582.7|6597.6|6591.6|6600.7|6594.6|6581.6|6575.6|954
1688520000000|2023-07-05 01:20:00|6598.6|6592.6|6593.6|6587.6|6600.6|6594.6|6587.6|6581.6|491
1688520300000|2023-07-05 01:25:00|6594.6|6588.6|6586.6|6580.6|6595.6|6589.6|6582.6|6576.6|981
1688520600000|2023-07-05 01:30:00|6585.6|6579.6|6604.6|6598.6|6605.6|6599.6|6579.6|6573.6|2481
1688520900000|2023-07-05 01:35:00|6606.6|6600.6|6594.6|6588.6|6613.6|6607.6|6593.6|6587.6|1546
1688521200000|2023-07-05 01:40:00|6593.6|6587.6|6574.6|6568.6|6597.6|6591.6|6574.6|6568.6|1341
1688521500000|2023-07-05 01:45:00|6573.6|6567.6|6570.6|6564.6|6573.6|6567.6|6556.6|6550.6|1445
1688521800000|2023-07-05 01:50:00|6568.6|6562.6|6553.7|6547.7|6575.6|6569.6|6549.6|6543.6|1066
1688522100000|2023-07-05 01:55:00|6552.7|6546.7|6531.7|6525.7|6554.7|6548.7|6529.7|6523.7|2085
1688522400000|2023-07-05 02:00:00|6529.7|6523.7|6524.7|6518.7|6530.7|6524.7|6517.7|6511.7|3442
1688522700000|2023-07-05 02:05:00|6523.7|6517.7|6534.7|6528.7|6535.7|6529.7|6518.7|6512.7|2085
1688523000000|2023-07-05 02:10:00|6531.7|6525.7|6526.7|6520.7|6532.7|6526.7|6520.7|6514.7|1047
1688523300000|2023-07-05 02:15:00|6525.7|6519.7|6534.7|6528.7|6540.7|6534.7|6525.7|6519.7|806
1688523600000|2023-07-05 02:20:00|6533.7|6527.7|6537.7|6531.7|6538.7|6532.7|6527.7|6521.7|861
1688523900000|2023-07-05 02:25:00|6538.7|6532.7|6530.7|6524.7|6540.7|6534.7|6530.7|6524.7|674
1688524200000|2023-07-05 02:30:00|6531.7|6525.7|6540.7|6534.7|6541.7|6535.7|6525.7|6519.7|737
1688524500000|2023-07-05 02:35:00|6539.7|6533.7|6541.7|6535.7|6546.7|6540.7|6537.7|6531.7|587
1688524800000|2023-07-05 02:40:00|6542.7|6536.7|6537.7|6531.7|6554.7|6548.7|6537.7|6531.7|1870
1688525100000|2023-07-05 02:45:00|6538.7|6532.7|6533.7|6527.7|6538.7|6532.7|6531.7|6525.7|737
1688525400000|2023-07-05 02:50:00|6534.7|6528.7|6527.7|6521.7|6534.7|6528.7|6522.7|6516.7|887
1688525700000|2023-07-05 02:55:00|6526.7|6520.7|6529.7|6523.7|6530.7|6524.7|6520.7|6514.7|667
1688526000000|2023-07-05 03:00:00|6528.7|6522.7|6527.7|6521.7|6530.7|6524.7|6524.7|6518.7|1167
1688526300000|2023-07-05 03:05:00|6528.7|6522.7|6523.7|6517.7|6532.7|6526.7|6523.7|6517.7|595
1688526600000|2023-07-05 03:10:00|6522.7|6516.7|6524.7|6518.7|6526.7|6520.7|6519.7|6513.7|641
1688526900000|2023-07-05 03:15:00|6523.7|6517.7|6524.7|6518.7|6527.7|6521.7|6519.7|6513.7|665
1688527200000|2023-07-05 03:20:00|6523.7|6517.7|6522.7|6516.7|6526.7|6520.7|6521.7|6515.7|372
1688527500000|2023-07-05 03:25:00|6521.7|6515.7|6498.7|6492.7|6521.7|6515.7|6497.7|6491.7|3213
1688527800000|2023-07-05 03:30:00|6497.7|6491.7|6505.7|6499.7|6505.7|6499.7|6496.7|6490.7|1530
1688528100000|2023-07-05 03:35:00|6504.7|6498.7|6510.7|6504.7|6511.7|6505.7|6501.7|6495.7|1099
1688528400000|2023-07-05 03:40:00|6511.7|6505.7|6507.7|6501.7|6512.7|6506.7|6507.7|6501.7|645
1688528700000|2023-07-05 03:45:00|6508.7|6502.7|6512.7|6506.7|6512.7|6506.7|6506.7|6500.7|629
1688529000000|2023-07-05 03:50:00|6513.7|6507.7|6512.7|6506.7|6515.7|6509.7|6511.7|6505.7|835
1688529300000|2023-07-05 03:55:00|6511.7|6505.7|6508.7|6502.7|6513.7|6507.7|6508.7|6502.7|471
1688529600000|2023-07-05 04:00:00|6515.7|6497.7|6515.2|6497.2|6515.7|6497.7|6515|6497|0
1688529900000|2023-07-05 04:05:00|6515.6|6497.6|6515.9|6497.9|6516.2|6498.2|6515.6|6497.6|0
1688530200000|2023-07-05 04:10:00|6516|6498|6515.9|6497.9|6516.1|6498.1|6515.9|6497.9|0
1688530500000|2023-07-05 04:15:00|6516|6498|6515.7|6497.7|6516|6498|6515.7|6497.7|0
1688530800000|2023-07-05 04:20:00|6515.8|6497.8|6516|6498|6516|6498|6515.7|6497.7|0
1688531100000|2023-07-05 04:25:00|6515.8|6497.8|6515.8|6497.8|6515.8|6497.8|6515.4|6497.4|0
1688531400000|2023-07-05 04:30:00|6516.1|6498.1|6515.3|6497.3|6516.1|6498.1|6515.2|6497.2|0
1688531700000|2023-07-05 04:35:00|6515.5|6497.5|6515.5|6497.5|6515.7|6497.7|6515.5|6497.5|0
1688532000000|2023-07-05 04:40:00|6515.7|6497.7|6515.5|6497.5|6515.7|6497.7|6515.2|6497.2|0
1688532300000|2023-07-05 04:45:00|6515.3|6497.3|6515.5|6497.5|6515.7|6497.7|6515.3|6497.3|0
1688532600000|2023-07-05 04:50:00|6515.7|6497.7|6515.5|6497.5|6515.7|6497.7|6515.5|6497.5|0
1688532900000|2023-07-05 04:55:00|6515.4|6497.4|6515.7|6497.7|6515.7|6497.7|6515.2|6497.2|10
1688533200000|2023-07-05 05:00:00|6508.7|6502.7|6509.7|6503.7|6510.7|6504.7|6499.7|6493.7|1020
1688533500000|2023-07-05 05:05:00|6510.7|6504.7|6513.7|6507.7|6514.7|6508.7|6506.7|6500.7|298
1688533800000|2023-07-05 05:10:00|6514.7|6508.7|6515.7|6509.7|6517.7|6511.7|6509.7|6503.7|569
1688534100000|2023-07-05 05:15:00|6514.7|6508.7|6514.7|6508.7|6515.7|6509.7|6512.7|6506.7|345
1688534400000|2023-07-05 05:20:00|6515.7|6509.7|6519.7|6513.7|6521.7|6515.7|6515.7|6509.7|524
1688534700000|2023-07-05 05:25:00|6518.7|6512.7|6524.7|6518.7|6528.7|6522.7|6515.7|6509.7|1248
1688535000000|2023-07-05 05:30:00|6525.7|6519.7|6518.7|6512.7|6528.7|6522.7|6517.7|6511.7|611
1688535300000|2023-07-05 05:35:00|6519.7|6513.7|6516.7|6510.7|6519.7|6513.7|6513.7|6507.7|554
1688535600000|2023-07-05 05:40:00|6515.7|6509.7|6510.7|6504.7|6518.7|6512.7|6509.7|6503.7|444
1688535900000|2023-07-05 05:45:00|6509.7|6503.7|6505.7|6499.7|6509.7|6503.7|6503.7|6497.7|571
1688536200000|2023-07-05 05:50:00|6506.7|6500.7|6515.7|6509.7|6517.7|6511.7|6502.7|6496.7|552
1688536500000|2023-07-05 05:55:00|6514.7|6508.7|6514.7|6508.7|6516.7|6510.7|6511.7|6505.7|353
1688536800000|2023-07-05 06:00:00|6513.7|6507.7|6507.7|6501.7|6513.7|6507.7|6504.7|6498.7|788
1688537100000|2023-07-05 06:05:00|6506.7|6500.7|6496.7|6490.7|6508.7|6502.7|6495.7|6489.7|1129
1688537400000|2023-07-05 06:10:00|6497.7|6491.7|6500.7|6494.7|6504.7|6498.7|6493.7|6487.7|1277
1688537700000|2023-07-05 06:15:00|6502.7|6496.7|6498.7|6492.7|6504.7|6498.7|6498.7|6492.7|966
1688538000000|2023-07-05 06:20:00|6499.7|6493.7|6497.7|6491.7|6501.7|6495.7|6496.7|6490.7|917
1688538300000|2023-07-05 06:25:00|6496.7|6490.7|6503.7|6497.7|6503.7|6497.7|6496.7|6490.7|1273
1688538600000|2023-07-05 06:30:00|6502.7|6496.7|6502.7|6496.7|6505.7|6499.7|6498.7|6492.7|780
1688538900000|2023-07-05 06:35:00|6503.7|6497.7|6499.7|6493.7|6505.7|6499.7|6497.7|6491.7|858
1688539200000|2023-07-05 06:40:00|6498.7|6492.7|6499.7|6493.7|6501.7|6495.7|6497.7|6491.7|730
1688539500000|2023-07-05 06:45:00|6500.7|6494.7|6511.7|6505.7|6513.7|6507.7|6500.7|6494.7|1143
1688539800000|2023-07-05 06:50:00|6510.7|6504.7|6507.7|6501.7|6511.7|6505.7|6505.7|6499.7|1149
1688540100000|2023-07-05 06:55:00|6508.7|6502.7|6502.7|6496.7|6508.7|6502.7|6500.7|6494.7|1148
1688540400000|2023-07-05 07:00:00|6501.7|6495.7|6502.7|6496.7|6504.7|6498.7|6499.7|6493.7|962
1688540700000|2023-07-05 07:05:00|6501.7|6495.7|6507.7|6501.7|6507.7|6501.7|6497.7|6491.7|938
1688541000000|2023-07-05 07:10:00|6508.7|6502.7|6515.7|6509.7|6515.7|6509.7|6507.7|6501.7|1220
1688541300000|2023-07-05 07:15:00|6514.7|6508.7|6515.7|6509.7|6517.7|6511.7|6513.7|6507.7|788
1688541600000|2023-07-05 07:20:00|6514.7|6508.7|6517.7|6511.7|6519.7|6513.7|6512.7|6506.7|819
1688541900000|2023-07-05 07:25:00|6518.7|6512.7|6514.7|6508.7|6518.7|6512.7|6513.7|6507.7|3060
1688542200000|2023-07-05 07:30:00|6513.7|6507.7|6512.7|6506.7|6515.7|6509.7|6512.7|6506.7|1228
1688542500000|2023-07-05 07:35:00|6513.7|6507.7|6513.7|6507.7|6515.7|6509.7|6507.7|6501.7|3375
1688542800000|2023-07-05 07:40:00|6514.7|6508.7|6515.7|6509.7|6522.7|6516.7|6513.7|6507.7|2979
1688543100000|2023-07-05 07:45:00|6516.7|6510.7|6513.7|6507.7|6516.7|6510.7|6512.7|6506.7|2465
1688543400000|2023-07-05 07:50:00|6512.7|6506.7|6507.7|6501.7|6514.7|6508.7|6506.7|6500.7|1611
1688543700000|2023-07-05 07:55:00|6506.7|6500.7|6499.7|6493.7|6508.7|6502.7|6497.7|6491.7|2366
1688544000000|2023-07-05 08:00:00|6419.7|6413.7|6423.7|6417.7|6423.7|6417.7|6415.7|6409.7|2093
1688544300000|2023-07-05 08:05:00|6424.7|6418.7|6417.7|6411.7|6425.7|6419.7|6416.7|6410.7|1985
1688544600000|2023-07-05 08:10:00|6416.7|6410.7|6410.7|6404.7|6417.7|6411.7|6409.7|6403.7|1456
1688544900000|2023-07-05 08:15:00|6411.7|6405.7|6414.7|6408.7|6415.7|6409.7|6407.7|6401.7|2012
1688545200000|2023-07-05 08:20:00|6413.7|6407.7|6415.7|6409.7|6416.7|6410.7|6412.7|6406.7|834
1688545500000|2023-07-05 08:25:00|6416.7|6410.7|6415.7|6409.7|6425.7|6419.7|6414.7|6408.7|1504
1688545800000|2023-07-05 08:30:00|6423.7|6405.7|6422.9|6404.9|6424.2|6406.2|6422.7|6404.7|1
1688546100000|2023-07-05 08:35:00|6422.8|6404.8|6423.1|6405.1|6424.6|6406.6|6422.8|6404.8|0
1688546400000|2023-07-05 08:40:00|6423.2|6405.2|6423.8|6405.8|6424.1|6406.1|6423|6405|0
1688546700000|2023-07-05 08:45:00|6423.6|6405.6|6424.3|6406.3|6424.4|6406.4|6423.6|6405.6|0
1688547000000|2023-07-05 08:50:00|6424.1|6406.1|6436.2|6418.2|6436.2|6418.2|6423.5|6405.5|0
1688547300000|2023-07-05 08:55:00|6436.3|6418.3|6436.3|6418.3|6436.4|6418.4|6435.5|6417.5|0
1688547600000|2023-07-05 09:00:00|6436.4|6418.4|6433|6415|6436.6|6418.6|6432.8|6414.8|0
1688547900000|2023-07-05 09:05:00|6432.9|6414.9|6431.2|6413.2|6435.3|6417.3|6431|6413|0
1688548200000|2023-07-05 09:10:00|6431.4|6413.4|6430|6412|6432|6414|6429.9|6411.9|0
1688548500000|2023-07-05 09:15:00|6406.7|6400.7|6407.7|6401.7|6415.7|6409.7|6406.7|6400.7|270
1688548800000|2023-07-05 09:20:00|6412.7|6406.7|6413.7|6407.7|6415.7|6409.7|6412.7|6406.7|448
1688549100000|2023-07-05 09:25:00|6414.7|6408.7|6407.7|6401.7|6415.7|6409.7|6406.7|6400.7|99
1688549400000|2023-07-05 09:30:00|6405.7|6399.7|6406.7|6400.7|6408.7|6402.7|6403.7|6397.7|112
1688549700000|2023-07-05 09:35:00|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6405.7|6399.7|55
1688550000000|2023-07-05 09:40:00|6408.7|6402.7|6403.7|6397.7|6408.7|6402.7|6402.7|6396.7|124
1688550300000|2023-07-05 09:45:00|6404.7|6398.7|6405.7|6399.7|6405.7|6399.7|6402.7|6396.7|50
1688550600000|2023-07-05 09:50:00|6404.7|6398.7|6404.7|6398.7|6405.7|6399.7|6403.7|6397.7|95
1688550900000|2023-07-05 09:55:00|6405.7|6399.7|6409.7|6403.7|6409.7|6403.7|6405.7|6399.7|67
1688551200000|2023-07-05 10:00:00|6410.2|6404.2|6409.2|6403.2|6411.2|6405.2|6407.7|6401.7|102
1688551500000|2023-07-05 10:05:00|6408.7|6402.7|6407.2|6401.2|6409.2|6403.2|6407.2|6401.2|47
1688551800000|2023-07-05 10:10:00|6406.7|6400.7|6409.2|6403.2|6409.2|6403.2|6406.2|6400.2|102
1688552100000|2023-07-05 10:15:00|6408.7|6402.7|6408.7|6402.7|6410.2|6404.2|6408.2|6402.2|44
1688552400000|2023-07-05 10:20:00|6408.2|6402.2|6405.2|6399.2|6408.7|6402.7|6405.2|6399.2|174
1688552700000|2023-07-05 10:25:00|6404.2|6398.2|6407.2|6401.2|6407.2|6401.2|6403.2|6397.2|320
1688553000000|2023-07-05 10:30:00|6406.7|6400.7|6407.7|6401.7|6407.7|6401.7|6406.2|6400.2|50
1688553300000|2023-07-05 10:35:00|6407.2|6401.2|6406.2|6400.2|6407.7|6401.7|6406.2|6400.2|8
1688553600000|2023-07-05 10:40:00|6407.2|6401.2|6405.2|6399.2|6407.2|6401.2|6405.2|6399.2|26
1688553900000|2023-07-05 10:45:00|6404.7|6398.7|6404.2|6398.2|6405.2|6399.2|6403.7|6397.7|6
1688554200000|2023-07-05 10:50:00|6403.7|6397.7|6404.2|6398.2|6404.7|6398.7|6403.2|6397.2|39
1688554500000|2023-07-05 10:55:00|6404.7|6398.7|6404.2|6398.2|6405.2|6399.2|6404.2|6398.2|4
1688554800000|2023-07-05 11:00:00|6404.7|6398.7|6407.2|6401.2|6410.7|6404.7|6404.7|6398.7|109
1688555100000|2023-07-05 11:05:00|6407.7|6401.7|6408.2|6402.2|6408.2|6402.2|6407.2|6401.2|7
1688555400000|2023-07-05 11:10:00|6407.2|6401.2|6408.2|6402.2|6409.2|6403.2|6407.2|6401.2|20
1688555700000|2023-07-05 11:15:00|6408.7|6402.7|6409.2|6403.2|6410.2|6404.2|6408.7|6402.7|11
1688556000000|2023-07-05 11:20:00|6408.7|6402.7|6407.7|6401.7|6409.2|6403.2|6407.7|6401.7|15
1688556300000|2023-07-05 11:25:00|6408.2|6402.2|6406.2|6400.2|6408.2|6402.2|6405.2|6399.2|41
1688556600000|2023-07-05 11:30:00|6406.7|6400.7|6407.2|6401.2|6408.7|6402.7|6406.7|6400.7|9
1688556900000|2023-07-05 11:35:00|6407.7|6401.7|6407.2|6401.2|6407.7|6401.7|6406.2|6400.2|27
1688557200000|2023-07-05 11:40:00|6407.7|6401.7|6406.2|6400.2|6407.7|6401.7|6406.2|6400.2|53
1688557500000|2023-07-05 11:45:00|6406.7|6400.7|6406.2|6400.2|6407.2|6401.2|6406.2|6400.2|17
1688557800000|2023-07-05 11:50:00|6406.7|6400.7|6406.2|6400.2|6407.2|6401.2|6406.2|6400.2|27
1688558100000|2023-07-05 11:55:00|6406.7|6400.7|6406.2|6400.2|6407.2|6401.2|6405.2|6399.2|72
1688558400000|2023-07-05 12:00:00|6405.7|6399.7|6402.2|6396.2|6406.2|6400.2|6402.2|6396.2|77
1688558700000|2023-07-05 12:05:00|6401.2|6395.2|6401.2|6395.2|6403.2|6397.2|6400.2|6394.2|69
1688559000000|2023-07-05 12:10:00|6401.7|6395.7|6397.7|6391.7|6401.7|6395.7|6395.7|6389.7|129
1688559300000|2023-07-05 12:15:00|6397.2|6391.2|6398.7|6392.7|6398.7|6392.7|6396.2|6390.2|93
1688559600000|2023-07-05 12:20:00|6398.2|6392.2|6400.2|6394.2|6401.7|6395.7|6398.2|6392.2|20
1688559900000|2023-07-05 12:25:00|6399.7|6393.7|6400.2|6394.2|6401.7|6395.7|6398.7|6392.7|20
1688560200000|2023-07-05 12:30:00|6400.7|6394.7|6401.2|6395.2|6403.2|6397.2|6400.2|6394.2|36
1688560500000|2023-07-05 12:35:00|6401.7|6395.7|6401.2|6395.2|6402.2|6396.2|6401.2|6395.2|7
1688560800000|2023-07-05 12:40:00|6401.7|6395.7|6405.2|6399.2|6406.2|6400.2|6401.7|6395.7|43
1688561100000|2023-07-05 12:45:00|6405.7|6399.7|6408.2|6402.2|6408.2|6402.2|6405.2|6399.2|14
1688561400000|2023-07-05 12:50:00|6407.7|6401.7|6405.2|6399.2|6407.7|6401.7|6405.2|6399.2|19
1688561700000|2023-07-05 12:55:00|6404.7|6398.7|6404.2|6398.2|6405.2|6399.2|6402.7|6396.7|116
1688562000000|2023-07-05 13:00:00|6404.7|6398.7|6407.2|6401.2|6408.2|6402.2|6404.7|6398.7|67
1688562300000|2023-07-05 13:05:00|6407.7|6401.7|6410.2|6404.2|6410.2|6404.2|6406.2|6400.2|33
1688562600000|2023-07-05 13:10:00|6409.7|6403.7|6414.2|6408.2|6415.2|6409.2|6409.7|6403.7|144
1688562900000|2023-07-05 13:15:00|6413.7|6407.7|6413.7|6407.7|6415.2|6409.2|6412.2|6406.2|16
1688563200000|2023-07-05 13:20:00|6414.2|6408.2|6413.2|6407.2|6418.2|6412.2|6413.2|6407.2|239
1688563500000|2023-07-05 13:25:00|6413.7|6407.7|6413.7|6407.7|6414.7|6408.7|6411.7|6405.7|132
1688563800000|2023-07-05 13:30:00|6413.2|6407.2|6402.2|6396.2|6415.2|6409.2|6397.2|6391.2|720
1688564100000|2023-07-05 13:35:00|6401.7|6395.7|6400.2|6394.2|6402.2|6396.2|6385.2|6379.2|600
1688564400000|2023-07-05 13:40:00|6399.7|6393.7|6389.7|6383.7|6399.7|6393.7|6389.2|6383.2|249
1688564700000|2023-07-05 13:45:00|6389.2|6383.2|6391.2|6385.2|6392.2|6386.2|6383.2|6377.2|329
1688565000000|2023-07-05 13:50:00|6390.7|6384.7|6386.7|6380.7|6396.2|6390.2|6386.2|6380.2|248
1688565300000|2023-07-05 13:55:00|6386.2|6380.2|6391.2|6385.2|6391.2|6385.2|6383.2|6377.2|92
1688565600000|2023-07-05 14:00:00|6391.7|6385.7|6394.2|6388.2|6399.2|6393.2|6391.2|6385.2|331
1688565900000|2023-07-05 14:05:00|6394.7|6388.7|6404.2|6398.2|6406.2|6400.2|6393.7|6387.7|318
1688566200000|2023-07-05 14:10:00|6403.7|6397.7|6402.2|6396.2|6406.2|6400.2|6398.7|6392.7|264
1688566500000|2023-07-05 14:15:00|6402.7|6396.7|6408.2|6402.2|6412.2|6406.2|6402.7|6396.7|171
1688566800000|2023-07-05 14:20:00|6408.7|6402.7|6408.2|6402.2|6413.7|6407.7|6406.2|6400.2|287
1688567100000|2023-07-05 14:25:00|6407.7|6401.7|6409.7|6403.7|6410.2|6404.2|6403.2|6397.2|117
1688567400000|2023-07-05 14:30:00|6410.2|6404.2|6410.7|6404.7|6412.2|6406.2|6408.2|6402.2|83
1688567700000|2023-07-05 14:35:00|6411.2|6405.2|6405.2|6399.2|6411.2|6405.2|6400.2|6394.2|142
1688568000000|2023-07-05 14:40:00|6405.7|6399.7|6398.2|6392.2|6406.2|6400.2|6398.2|6392.2|107
1688568300000|2023-07-05 14:45:00|6398.7|6392.7|6395.2|6389.2|6400.2|6394.2|6393.2|6387.2|134
1688568600000|2023-07-05 14:50:00|6394.7|6388.7|6392.2|6386.2|6397.2|6391.2|6392.2|6386.2|225
1688568900000|2023-07-05 14:55:00|6391.7|6385.7|6389.2|6383.2|6392.2|6386.2|6389.2|6383.2|274
1688569200000|2023-07-05 15:00:00|6390.2|6384.2|6389.2|6383.2|6391.7|6385.7|6388.2|6382.2|179
1688569500000|2023-07-05 15:05:00|6390.2|6384.2|6386.2|6380.2|6390.2|6384.2|6385.2|6379.2|190
1688569800000|2023-07-05 15:10:00|6386.7|6380.7|6390.7|6384.7|6392.2|6386.2|6386.2|6380.2|192
1688570100000|2023-07-05 15:15:00|6391.2|6385.2|6390.7|6384.7|6391.7|6385.7|6387.2|6381.2|129
1688570400000|2023-07-05 15:20:00|6390.2|6384.2|6393.2|6387.2|6394.2|6388.2|6388.2|6382.2|183
1688570700000|2023-07-05 15:25:00|6393.7|6387.7|6400.2|6394.2|6403.2|6397.2|6393.7|6387.7|437
1688571000000|2023-07-05 15:30:00|6400.7|6394.7|6402.2|6396.2|6404.2|6398.2|6400.2|6394.2|326
1688571300000|2023-07-05 15:35:00|6401.7|6395.7|6402.2|6396.2|6402.7|6396.7|6398.2|6392.2|130
1688571600000|2023-07-05 15:40:00|6401.7|6395.7|6398.2|6392.2|6401.7|6395.7|6396.2|6390.2|333
1688571900000|2023-07-05 15:45:00|6397.7|6391.7|6394.2|6388.2|6399.7|6393.7|6392.2|6386.2|106
1688572200000|2023-07-05 15:50:00|6394.7|6388.7|6393.2|6387.2|6395.2|6389.2|6392.2|6386.2|96
1688572500000|2023-07-05 15:55:00|6392.2|6386.2|6394.7|6388.7|6395.2|6389.2|6392.2|6386.2|152
1688572800000|2023-07-05 16:00:00|6393.7|6387.7|6391.7|6385.7|6393.7|6387.7|6391.7|6385.7|123
1688573100000|2023-07-05 16:05:00|6390.7|6384.7|6390.7|6384.7|6392.7|6386.7|6390.7|6384.7|92
1688573400000|2023-07-05 16:10:00|6389.7|6383.7|6389.7|6383.7|6390.7|6384.7|6386.7|6380.7|164
1688573700000|2023-07-05 16:15:00|6390.7|6384.7|6388.7|6382.7|6392.7|6386.7|6388.7|6382.7|122
1688574000000|2023-07-05 16:20:00|6387.7|6381.7|6389.7|6383.7|6389.7|6383.7|6387.7|6381.7|53
1688574300000|2023-07-05 16:25:00|6388.7|6382.7|6392.7|6386.7|6393.7|6387.7|6388.7|6382.7|84
1688574600000|2023-07-05 16:30:00|6391.7|6385.7|6388.7|6382.7|6392.7|6386.7|6388.7|6382.7|98
1688574900000|2023-07-05 16:35:00|6389.7|6383.7|6390.7|6384.7|6391.7|6385.7|6387.7|6381.7|183
1688575200000|2023-07-05 16:40:00|6389.7|6383.7|6384.7|6378.7|6389.7|6383.7|6384.7|6378.7|62
1688575500000|2023-07-05 16:45:00|6385.7|6379.7|6384.7|6378.7|6385.7|6379.7|6383.7|6377.7|113
1688575800000|2023-07-05 16:50:00|6385.7|6379.7|6385.7|6379.7|6386.7|6380.7|6384.7|6378.7|69
1688576100000|2023-07-05 16:55:00|6384.7|6378.7|6387.7|6381.7|6387.7|6381.7|6384.7|6378.7|90
1688576400000|2023-07-05 17:00:00|6386.7|6380.7|6387.7|6381.7|6389.7|6383.7|6385.7|6379.7|118
1688576700000|2023-07-05 17:05:00|6386.7|6380.7|6387.7|6381.7|6388.7|6382.7|6386.7|6380.7|126
1688577000000|2023-07-05 17:10:00|6388.7|6382.7|6387.7|6381.7|6388.7|6382.7|6385.7|6379.7|115
1688577300000|2023-07-05 17:15:00|6388.7|6382.7|6390.7|6384.7|6390.7|6384.7|6388.7|6382.7|66
1688577600000|2023-07-05 17:20:00|6391.7|6385.7|6395.7|6389.7|6395.7|6389.7|6391.7|6385.7|90
1688577900000|2023-07-05 17:25:00|6396.7|6390.7|6394.7|6388.7|6396.7|6390.7|6392.7|6386.7|71
1688578200000|2023-07-05 17:30:00|6393.7|6387.7|6393.7|6387.7|6395.7|6389.7|6392.7|6386.7|215
1688578500000|2023-07-05 17:35:00|6394.7|6388.7|6393.7|6387.7|6394.7|6388.7|6393.7|6387.7|40
1688578800000|2023-07-05 17:40:00|6394.7|6388.7|6396.7|6390.7|6397.7|6391.7|6394.7|6388.7|75
1688579100000|2023-07-05 17:45:00|6395.7|6389.7|6396.7|6390.7|6396.7|6390.7|6395.7|6389.7|33
1688579400000|2023-07-05 17:50:00|6395.7|6389.7|6394.7|6388.7|6395.7|6389.7|6394.7|6388.7|25
1688579700000|2023-07-05 17:55:00|6395.7|6389.7|6396.7|6390.7|6396.7|6390.7|6395.7|6389.7|53
1688580000000|2023-07-05 18:00:00|6395.7|6389.7|6394.7|6388.7|6398.7|6392.7|6394.7|6388.7|156
1688580300000|2023-07-05 18:05:00|6393.7|6387.7|6393.7|6387.7|6395.7|6389.7|6390.7|6384.7|69
1688580600000|2023-07-05 18:10:00|6394.7|6388.7|6390.7|6384.7|6394.7|6388.7|6390.7|6384.7|38
1688580900000|2023-07-05 18:15:00|6389.7|6383.7|6385.7|6379.7|6390.7|6384.7|6385.7|6379.7|163
1688581200000|2023-07-05 18:20:00|6384.7|6378.7|6382.7|6376.7|6386.7|6380.7|6381.7|6375.7|314
1688581500000|2023-07-05 18:25:00|6383.7|6377.7|6382.7|6376.7|6384.7|6378.7|6382.7|6376.7|106
1688581800000|2023-07-05 18:30:00|6383.7|6377.7|6386.7|6380.7|6386.7|6380.7|6383.7|6377.7|49
1688582100000|2023-07-05 18:35:00|6385.7|6379.7|6390.7|6384.7|6391.7|6385.7|6385.7|6379.7|164
1688582400000|2023-07-05 18:40:00|6389.7|6383.7|6394.7|6388.7|6394.7|6388.7|6389.7|6383.7|150
1688582700000|2023-07-05 18:45:00|6393.7|6387.7|6397.7|6391.7|6397.7|6391.7|6393.7|6387.7|129
1688583000000|2023-07-05 18:50:00|6396.7|6390.7|6392.7|6386.7|6397.7|6391.7|6392.7|6386.7|61
1688583300000|2023-07-05 18:55:00|6393.7|6387.7|6401.6|6383.6|6401.7|6390.7|6389.7|6383.6|163
1688583600000|2023-07-05 19:00:00|6401.7|6383.7|6403.5|6385.5|6404.4|6386.4|6401.5|6383.5|0
1688583900000|2023-07-05 19:05:00|6403.4|6385.4|6403.5|6385.5|6403.9|6385.9|6403.4|6385.4|0
1688584200000|2023-07-05 19:10:00|6402.6|6384.6|6403.8|6385.8|6403.8|6385.8|6402.5|6384.5|0
1688584500000|2023-07-05 19:15:00|6403.9|6385.9|6403.7|6385.7|6403.9|6385.9|6403.6|6385.6|0
1688584800000|2023-07-05 19:20:00|6402.8|6384.8|6403.7|6385.7|6404.6|6386.6|6402.6|6384.6|0
1688585100000|2023-07-05 19:25:00|6402.8|6384.8|6404.8|6386.8|6404.9|6386.9|6402.8|6384.8|0
1688585400000|2023-07-05 19:30:00|6403.9|6385.9|6402.8|6384.8|6404.8|6386.8|6402.7|6384.7|0
1688585700000|2023-07-05 19:35:00|6402.9|6384.9|6403.7|6385.7|6404.7|6386.7|6402.7|6384.7|0
1688586000000|2023-07-05 19:40:00|6403.6|6385.6|6404.3|6386.3|6405.5|6387.5|6403.6|6385.6|0
1688586300000|2023-07-05 19:45:00|6404|6386|6405.6|6387.6|6406.5|6388.5|6403.3|6385.3|0
1688586600000|2023-07-05 19:50:00|6405.5|6387.5|6409.1|6391.1|6409.6|6391.6|6405.1|6387.1|0
1688586900000|2023-07-05 19:55:00|6409|6391|6408.1|6390.1|6409.9|6391.9|6406.6|6388.6|0
1688587200000|2023-07-05 20:00:00|6407.9|6389.9|6408.1|6390.1|6408.6|6390.6|6407.4|6389.4|0
1688587500000|2023-07-05 20:05:00|6407.9|6389.9|6408.1|6390.1|6408.3|6390.3|6407.6|6389.6|0
1688587800000|2023-07-05 20:10:00|6407.9|6389.9|6408.3|6390.3|6408.3|6390.3|6407.4|6389.4|0
1688588100000|2023-07-05 20:15:00|6408.1|6390.1|6407.9|6389.9|6408.1|6390.1|6407.4|6389.4|0
1688588400000|2023-07-05 20:20:00|6408.1|6390.1|6407.4|6389.4|6408.3|6390.3|6406.9|6388.9|0
1688588700000|2023-07-05 20:25:00|6407.5|6389.5|6407.6|6389.6|6407.9|6389.9|6407.4|6389.4|0
1688589000000|2023-07-05 20:30:00|6407.9|6389.9|6407.6|6389.6|6407.9|6389.9|6407.6|6389.6|0
1688589300000|2023-07-05 20:35:00|6407.9|6389.9|6407.4|6389.4|6407.9|6389.9|6407.4|6389.4|0
1688589600000|2023-07-05 20:40:00|6407.3|6389.3|6407.2|6389.2|6407.4|6389.4|6407.2|6389.2|0
1688589900000|2023-07-05 20:45:00|6407|6389|6407.6|6389.6|6407.6|6389.6|6406.9|6388.9|0
1688590200000|2023-07-05 20:50:00|6407.9|6389.9|6408.3|6390.3|6408.3|6390.3|6407.6|6389.6|0
1688590500000|2023-07-05 20:55:00|6408.2|6390.2|6406.9|6388.9|6408.2|6390.2|6406.3|6388.3|0
1688590800000|2023-07-05 21:00:00|6407|6389|6407|6389|6407|6389|6406.9|6388.9|0
1688591100000|2023-07-05 21:05:00|6406.9|6388.9|6406.9|6388.9|6407|6389|6406.8|6388.8|0
1688591400000|2023-07-05 21:10:00|6406.8|6388.8|6410.4|6392.4|6410.4|6392.4|6406.8|6388.8|0
1688592000000|2023-07-05 21:20:00|6410.1|6392.1|6410.2|6392.2|6410.2|6392.2|6410.1|6392.1|0
1688592300000|2023-07-05 21:25:00|6409.2|6391.2|6408.5|6390.5|6409.2|6391.2|6408.5|6390.5|0
1688592600000|2023-07-05 21:30:00|6408.7|6390.7|6408.2|6390.2|6408.8|6390.8|6408.2|6390.2|0
1688592900000|2023-07-05 21:35:00|6408.3|6390.3|6408.3|6390.3|6408.4|6390.4|6408.3|6390.3|0
1688593200000|2023-07-05 21:40:00|6408.4|6390.4|6408.4|6390.4|6408.4|6390.4|6408.3|6390.3|0
1688593500000|2023-07-05 21:45:00|6408.5|6390.5|6408.4|6390.4|6408.5|6390.5|6408.3|6390.3|0
1688593800000|2023-07-05 21:50:00|6408.5|6390.5|6408.3|6390.3|6408.5|6390.5|6408.3|6390.3|0
1688594100000|2023-07-05 21:55:00|6408.2|6390.2|6407.6|6389.6|6408.2|6390.2|6407.6|6389.6|0
1688594400000|2023-07-05 22:00:00|6407.5|6389.5|6408.8|6390.8|6409.1|6391.1|6407.3|6389.3|0
1688594700000|2023-07-05 22:05:00|6409|6391|6408.6|6390.6|6409.1|6391.1|6408.6|6390.6|0
1688595000000|2023-07-05 22:10:00|6408.5|6390.5|6408.4|6390.4|6408.6|6390.6|6408.1|6390.1|0
1688595300000|2023-07-05 22:15:00|6408.1|6390.1|6408.4|6390.4|6408.4|6390.4|6407.9|6389.9|0
1688595600000|2023-07-05 22:20:00|6408.3|6390.3|6408.4|6390.4|6408.4|6390.4|6408.1|6390.1|0
1688595900000|2023-07-05 22:25:00|6408.1|6390.1|6408.1|6390.1|6408.4|6390.4|6408.1|6390.1|0
1688596200000|2023-07-05 22:30:00|6408.3|6390.3|6407.9|6389.9|6408.4|6390.4|6407.9|6389.9|0
1688596500000|2023-07-05 22:35:00|6407.7|6389.7|6407.6|6389.6|6407.9|6389.9|6407.4|6389.4|0
1688596800000|2023-07-05 22:40:00|6407.4|6389.4|6408|6390|6408.2|6390.2|6407.4|6389.4|0
1688597100000|2023-07-05 22:45:00|6407.8|6389.8|6407.5|6389.5|6407.8|6389.8|6407.5|6389.5|0
1688597400000|2023-07-05 22:50:00|6407.7|6389.7|6407.8|6389.8|6407.8|6389.8|6407.7|6389.7|0
1688597700000|2023-07-05 22:55:00|6407.5|6389.5|6407.5|6389.5|6407.5|6389.5|6407.3|6389.3|0
1688598000000|2023-07-05 23:00:00|6407.4|6389.4|6408.2|6390.2|6408.3|6390.3|6407.3|6389.3|0
1688598300000|2023-07-05 23:05:00|6408|6390|6408.2|6390.2|6408.5|6390.5|6408|6390|0
1688598600000|2023-07-05 23:10:00|6408|6390|6408.2|6390.2|6408.2|6390.2|6408|6390|0
1688598900000|2023-07-05 23:15:00|6408.1|6390.1|6408|6390|6408.2|6390.2|6408|6390|0
1688599200000|2023-07-05 23:20:00|6408.2|6390.2|6408.5|6390.5|6408.5|6390.5|6408|6390|0
1688599500000|2023-07-05 23:25:00|6408.6|6390.6|6408.7|6390.7|6408.9|6390.9|6408.2|6390.2|0
1688599800000|2023-07-05 23:30:00|6408.5|6390.5|6409|6391|6409|6391|6408.2|6390.2|0
1688600100000|2023-07-05 23:35:00|6408.8|6390.8|6408.7|6390.7|6408.8|6390.8|6408.5|6390.5|0
1688600400000|2023-07-05 23:40:00|6408.9|6390.9|6408.7|6390.7|6409|6391|6408.5|6390.5|0
1688600700000|2023-07-05 23:45:00|6408.9|6390.9|6408.5|6390.5|6409|6391|6408.3|6390.3|0
1688601000000|2023-07-05 23:50:00|6408.3|6390.3|6408|6390|6408.5|6390.5|6408|6390|0
1688601300000|2023-07-05 23:55:00|6407.8|6389.8|6407.3|6389.3|6407.8|6389.8|6406.6|6388.6|0
1688601600000|2023-07-06 00:00:00|6407.6|6389.6|6405.7|6387.7|6407.6|6389.6|6405.7|6387.7|0
1688601900000|2023-07-06 00:05:00|6405.5|6387.5|6404.3|6386.3|6405.5|6387.5|6403.7|6385.7|0
1688602200000|2023-07-06 00:10:00|6404.5|6386.5|6404.3|6386.3|6405|6387|6404.1|6386.1|0
1688602500000|2023-07-06 00:15:00|6404.1|6386.1|6405|6387|6405|6387|6403.7|6385.7|0
1688602800000|2023-07-06 00:20:00|6405.1|6387.1|6405.6|6387.6|6405.8|6387.8|6405.1|6387.1|0
1688603100000|2023-07-06 00:25:00|6405.8|6387.8|6405.8|6387.8|6406|6388|6405.3|6387.3|0
1688603400000|2023-07-06 00:30:00|6405.7|6387.7|6405.5|6387.5|6405.9|6387.9|6405.4|6387.4|0
1688603700000|2023-07-06 00:35:00|6405.6|6387.6|6406.1|6388.1|6406.1|6388.1|6405.5|6387.5|0
1688604000000|2023-07-06 00:40:00|6406.2|6388.2|6405.5|6387.5|6406.3|6388.3|6405.3|6387.3|0
1688604300000|2023-07-06 00:45:00|6405.6|6387.6|6405.1|6387.1|6405.6|6387.6|6404.8|6386.8|0
1688604600000|2023-07-06 00:50:00|6404.9|6386.9|6403.8|6385.8|6404.9|6386.9|6403.6|6385.6|0
1688604900000|2023-07-06 00:55:00|6404|6386|6403.8|6385.8|6404|6386|6403.1|6385.1|0
1688605200000|2023-07-06 01:00:00|6404|6386|6400.5|6382.5|6404|6386|6400.3|6382.3|0
1688605500000|2023-07-06 01:05:00|6400.7|6382.7|6401|6383|6401.2|6383.2|6400.5|6382.5|0
1688605800000|2023-07-06 01:10:00|6400.8|6382.8|6401.8|6383.8|6401.8|6383.8|6400.8|6382.8|0
1688606100000|2023-07-06 01:15:00|6383.7|6377.7|6367.7|6361.7|6400.7|6394.7|6364.7|6358.7|1884
1688606400000|2023-07-06 01:20:00|6368.7|6362.7|6369.7|6363.7|6373.7|6367.7|6358.7|6352.7|1958
1688606700000|2023-07-06 01:25:00|6368.7|6362.7|6373.7|6367.7|6373.7|6367.7|6365.7|6359.7|946
1688607000000|2023-07-06 01:30:00|6374.7|6368.7|6392.7|6386.7|6396.7|6390.7|6372.7|6366.7|4819
1688607300000|2023-07-06 01:35:00|6393.7|6387.7|6402.7|6396.7|6415.7|6409.7|6381.7|6375.7|3416
1688607600000|2023-07-06 01:40:00|6401.7|6395.7|6393.7|6387.7|6402.7|6396.7|6385.7|6379.7|1630
1688607900000|2023-07-06 01:45:00|6392.7|6386.7|6410.7|6404.7|6414.7|6408.7|6390.7|6384.7|1726
1688608200000|2023-07-06 01:50:00|6409.7|6403.7|6410.7|6404.7|6413.7|6407.7|6399.7|6393.7|1532
1688608500000|2023-07-06 01:55:00|6411.7|6405.7|6419.7|6413.7|6428.7|6422.7|6409.7|6403.7|1668
1688608800000|2023-07-06 02:00:00|6421.7|6415.7|6413.7|6407.7|6423.7|6417.7|6410.7|6404.7|1920
1688609100000|2023-07-06 02:05:00|6412.7|6406.7|6418.7|6412.7|6424.7|6418.7|6408.7|6402.7|1506
1688609400000|2023-07-06 02:10:00|6417.7|6411.7|6424.7|6418.7|6434.7|6428.7|6416.7|6410.7|2453
1688609700000|2023-07-06 02:15:00|6425.7|6419.7|6414.7|6408.7|6431.7|6425.7|6412.7|6406.7|996
1688610000000|2023-07-06 02:20:00|6413.7|6407.7|6414.7|6408.7|6417.7|6411.7|6401.7|6395.7|1015
1688610300000|2023-07-06 02:25:00|6413.7|6407.7|6397.7|6391.7|6413.7|6407.7|6397.7|6391.7|772
1688610600000|2023-07-06 02:30:00|6398.7|6392.7|6385.7|6379.7|6399.7|6393.7|6384.7|6378.7|932
1688610900000|2023-07-06 02:35:00|6384.7|6378.7|6366.7|6360.7|6389.7|6383.7|6364.7|6358.7|1854
1688611200000|2023-07-06 02:40:00|6367.7|6361.7|6336.7|6330.7|6367.7|6361.7|6334.7|6328.7|3382
1688611500000|2023-07-06 02:45:00|6335.7|6329.7|6327.7|6321.7|6335.7|6329.7|6315.7|6309.7|3613
1688611800000|2023-07-06 02:50:00|6326.7|6320.7|6334.2|6328.2|6338.2|6332.2|6316.7|6310.7|1764
1688612100000|2023-07-06 02:55:00|6333.2|6327.2|6329.2|6323.2|6335.2|6329.2|6324.2|6318.2|961
1688612400000|2023-07-06 03:00:00|6328.2|6322.2|6320.2|6314.2|6329.2|6323.2|6316.2|6310.2|1816
1688612700000|2023-07-06 03:05:00|6318.2|6312.2|6316.2|6310.2|6319.2|6313.2|6309.2|6303.2|1420
1688613000000|2023-07-06 03:10:00|6315.2|6309.2|6316.2|6310.2|6320.2|6314.2|6310.2|6304.2|1027
1688613300000|2023-07-06 03:15:00|6315.2|6309.2|6308.2|6302.2|6318.2|6312.2|6306.2|6300.2|1109
1688613600000|2023-07-06 03:20:00|6307.2|6301.2|6298.2|6292.2|6307.2|6301.2|6296.2|6290.2|1955
1688613900000|2023-07-06 03:25:00|6297.2|6291.2|6269.2|6263.2|6300.2|6294.2|6250.2|6244.2|5656
1688614200000|2023-07-06 03:30:00|6270.2|6264.2|6272.2|6266.2|6277.2|6271.2|6265.2|6259.2|1936
1688614500000|2023-07-06 03:35:00|6271.2|6265.2|6270.2|6264.2|6275.2|6269.2|6266.2|6260.2|1942
1688614800000|2023-07-06 03:40:00|6269.2|6263.2|6267.2|6261.2|6272.2|6266.2|6261.2|6255.2|1295
1688615100000|2023-07-06 03:45:00|6266.2|6260.2|6264.2|6258.2|6268.2|6262.2|6258.2|6252.2|1735
1688615400000|2023-07-06 03:50:00|6263.2|6257.2|6259.2|6253.2|6265.2|6259.2|6255.2|6249.2|1174
1688615700000|2023-07-06 03:55:00|6258.2|6252.2|6256.2|6250.2|6264.2|6258.2|6254.2|6248.2|1296
1688616000000|2023-07-06 04:00:00|6262.1|6244.1|6262|6244|6262.4|6244.4|6261|6243|0
1688616300000|2023-07-06 04:05:00|6261.8|6243.8|6267|6249|6267.1|6249.1|6261.7|6243.7|0
1688616600000|2023-07-06 04:10:00|6267.1|6249.1|6271.5|6253.5|6274.1|6256.1|6267.1|6249.1|0
1688616900000|2023-07-06 04:15:00|6271.6|6253.6|6271.5|6253.5|6271.7|6253.7|6271.5|6253.5|0
1688617200000|2023-07-06 04:20:00|6271.6|6253.6|6273.2|6255.2|6273.2|6255.2|6271.5|6253.5|0
1688617500000|2023-07-06 04:25:00|6273.3|6255.3|6271|6253|6273.7|6255.7|6269.8|6251.8|0
1688617800000|2023-07-06 04:30:00|6270.9|6252.9|6271.7|6253.7|6272|6254|6270.8|6252.8|0
1688618100000|2023-07-06 04:35:00|6271.6|6253.6|6272.2|6254.2|6272.2|6254.2|6271.5|6253.5|0
1688618400000|2023-07-06 04:40:00|6272.1|6254.1|6271.7|6253.7|6272.2|6254.2|6271.7|6253.7|0
1688618700000|2023-07-06 04:45:00|6271.9|6253.9|6272.3|6254.3|6272.3|6254.3|6271.4|6253.4|0
1688619000000|2023-07-06 04:50:00|6272.4|6254.4|6267.9|6249.9|6272.4|6254.4|6267.3|6249.3|0
1688619300000|2023-07-06 04:55:00|6268.1|6250.1|6267.7|6249.7|6268.1|6250.1|6267.7|6249.7|14
1688619600000|2023-07-06 05:00:00|6267.9|6249.9|6260.2|6254.2|6273.2|6267.2|6255.2|6249.2|1915
1688619900000|2023-07-06 05:05:00|6259.2|6253.2|6267.2|6261.2|6269.2|6263.2|6257.2|6251.2|1366
1688620200000|2023-07-06 05:10:00|6266.2|6260.2|6272.2|6266.2|6273.2|6267.2|6263.2|6257.2|972
1688620500000|2023-07-06 05:15:00|6273.2|6267.2|6271.2|6265.2|6280.2|6274.2|6268.2|6262.2|1526
1688620800000|2023-07-06 05:20:00|6272.2|6266.2|6273.2|6267.2|6279.2|6273.2|6270.2|6264.2|1249
1688621100000|2023-07-06 05:25:00|6274.2|6268.2|6267.2|6261.2|6274.2|6268.2|6262.2|6256.2|1232
1688621400000|2023-07-06 05:30:00|6268.2|6262.2|6258.2|6252.2|6269.2|6263.2|6255.2|6249.2|1150
1688621700000|2023-07-06 05:35:00|6257.2|6251.2|6259.2|6253.2|6266.2|6260.2|6256.2|6250.2|819
1688622000000|2023-07-06 05:40:00|6257.2|6251.2|6251.2|6245.2|6259.2|6253.2|6249.2|6243.2|1031
1688622300000|2023-07-06 05:45:00|6249.2|6243.2|6251.2|6245.2|6254.2|6248.2|6242.2|6236.2|1880
1688622600000|2023-07-06 05:50:00|6252.2|6246.2|6256.2|6250.2|6258.2|6252.2|6244.2|6238.2|769
1688622900000|2023-07-06 05:55:00|6255.2|6249.2|6260.2|6254.2|6264.2|6258.2|6251.2|6245.2|2057
1688623200000|2023-07-06 06:00:00|6259.2|6253.2|6263.2|6257.2|6264.2|6258.2|6255.2|6249.2|1287
1688623500000|2023-07-06 06:05:00|6262.2|6256.2|6266.2|6260.2|6273.2|6267.2|6259.2|6253.2|1877
1688623800000|2023-07-06 06:10:00|6265.2|6259.2|6272.2|6266.2|6277.2|6271.2|6265.2|6259.2|1219
1688624100000|2023-07-06 06:15:00|6271.2|6265.2|6275.2|6269.2|6281.2|6275.2|6270.2|6264.2|1446
1688624400000|2023-07-06 06:20:00|6274.2|6268.2|6267.2|6261.2|6275.2|6269.2|6265.2|6259.2|672
1688624700000|2023-07-06 06:25:00|6268.2|6262.2|6273.2|6267.2|6275.2|6269.2|6267.2|6261.2|1640
1688625000000|2023-07-06 06:30:00|6274.2|6268.2|6260.2|6254.2|6276.2|6270.2|6260.2|6254.2|851
1688625300000|2023-07-06 06:35:00|6261.2|6255.2|6260.2|6254.2|6264.2|6258.2|6259.2|6253.2|1422
1688625600000|2023-07-06 06:40:00|6259.2|6253.2|6256.2|6250.2|6259.2|6253.2|6254.2|6248.2|887
1688625900000|2023-07-06 06:45:00|6257.2|6251.2|6261.2|6255.2|6264.2|6258.2|6256.2|6250.2|903
1688626200000|2023-07-06 06:50:00|6260.2|6254.2|6268.2|6262.2|6269.2|6263.2|6259.2|6253.2|690
1688626500000|2023-07-06 06:55:00|6269.2|6263.2|6278.2|6272.2|6279.2|6273.2|6269.2|6263.2|1011
1688626800000|2023-07-06 07:00:00|6277.2|6271.2|6275.2|6269.2|6279.2|6273.2|6268.2|6262.2|829
1688627100000|2023-07-06 07:05:00|6276.2|6270.2|6268.2|6262.2|6279.2|6273.2|6268.2|6262.2|1073
1688627400000|2023-07-06 07:10:00|6269.2|6263.2|6277.2|6271.2|6277.2|6271.2|6261.2|6255.2|1210
1688627700000|2023-07-06 07:15:00|6276.2|6270.2|6273.2|6267.2|6279.2|6273.2|6270.2|6264.2|1417
1688628000000|2023-07-06 07:20:00|6271.2|6265.2|6280.2|6274.2|6281.2|6275.2|6270.2|6264.2|1255
1688628300000|2023-07-06 07:25:00|6281.2|6275.2|6277.2|6271.2|6287.2|6281.2|6277.2|6271.2|1358
1688628600000|2023-07-06 07:30:00|6276.2|6270.2|6275.2|6269.2|6280.2|6274.2|6274.2|6268.2|1047
1688628900000|2023-07-06 07:35:00|6276.2|6270.2|6280.2|6274.2|6283.2|6277.2|6273.2|6267.2|1362
1688629200000|2023-07-06 07:40:00|6281.2|6275.2|6274.2|6268.2|6282.2|6276.2|6273.2|6267.2|890
1688629500000|2023-07-06 07:45:00|6273.2|6267.2|6278.2|6272.2|6280.2|6274.2|6271.2|6265.2|937
1688629800000|2023-07-06 07:50:00|6279.2|6273.2|6276.2|6270.2|6281.2|6275.2|6274.2|6268.2|1760
1688630100000|2023-07-06 07:55:00|6274.2|6268.2|6269.2|6263.2|6276.2|6270.2|6267.2|6261.2|2532
1688630400000|2023-07-06 08:00:00|6267.8|6261.8|6270.8|6264.8|6271.8|6265.8|6265.8|6259.8|2283
1688630700000|2023-07-06 08:05:00|6269.8|6263.8|6267.8|6261.8|6273.8|6267.8|6264.8|6258.8|2521
1688631000000|2023-07-06 08:10:00|6269.8|6263.8|6264.8|6258.8|6269.8|6263.8|6261.8|6255.8|1770
1688631300000|2023-07-06 08:15:00|6265.8|6259.8|6262.8|6256.8|6265.8|6259.8|6260.8|6254.8|2133
1688631600000|2023-07-06 08:20:00|6263.8|6257.8|6262.8|6256.8|6264.8|6258.8|6261.8|6255.8|1216
1688631900000|2023-07-06 08:25:00|6263.8|6257.8|6260.8|6254.8|6266.8|6260.8|6259.8|6253.8|1065
1688632200000|2023-07-06 08:30:00|6268.8|6250.8|6269.6|6251.6|6270.1|6252.1|6268.5|6250.5|1
1688632500000|2023-07-06 08:35:00|6269.4|6251.4|6270.1|6252.1|6270.1|6252.1|6268.7|6250.7|0
1688632800000|2023-07-06 08:40:00|6270|6252|6270.9|6252.9|6271.1|6253.1|6269.6|6251.6|0
1688633100000|2023-07-06 08:45:00|6271.1|6253.1|6273.7|6255.7|6274|6256|6271.1|6253.1|0
1688633400000|2023-07-06 08:50:00|6273.9|6255.9|6272.1|6254.1|6274.5|6256.5|6272.1|6254.1|0
1688633700000|2023-07-06 08:55:00|6272.3|6254.3|6271.3|6253.3|6272.4|6254.4|6271.1|6253.1|0
1688634000000|2023-07-06 09:00:00|6271.2|6253.2|6269.4|6251.4|6271.2|6253.2|6269.4|6251.4|0
1688634300000|2023-07-06 09:05:00|6269.2|6251.2|6269.1|6251.1|6269.3|6251.3|6268.3|6250.3|0
1688634600000|2023-07-06 09:10:00|6269.2|6251.2|6269.6|6251.6|6270.5|6252.5|6269.1|6251.1|0
1688634900000|2023-07-06 09:15:00|6263.8|6257.8|6268.8|6262.8|6268.8|6262.8|6263.8|6257.8|287
1688635200000|2023-07-06 09:20:00|6267.8|6261.8|6268.8|6262.8|6271.8|6265.8|6266.8|6260.8|287
1688635500000|2023-07-06 09:25:00|6270.8|6264.8|6271.8|6265.8|6271.8|6265.8|6268.8|6262.8|17
1688635800000|2023-07-06 09:30:00|6272.8|6266.8|6274.8|6268.8|6275.8|6269.8|6271.8|6265.8|146
1688636100000|2023-07-06 09:35:00|6273.8|6267.8|6273.8|6267.8|6276.8|6270.8|6272.8|6266.8|64
1688636400000|2023-07-06 09:40:00|6272.8|6266.8|6269.8|6263.8|6273.8|6267.8|6269.8|6263.8|52
1688636700000|2023-07-06 09:45:00|6270.8|6264.8|6272.8|6266.8|6272.8|6266.8|6270.8|6264.8|42
1688637000000|2023-07-06 09:50:00|6273.8|6267.8|6272.8|6266.8|6273.8|6267.8|6270.8|6264.8|105
1688637300000|2023-07-06 09:55:00|6271.8|6265.8|6271.8|6265.8|6271.8|6265.8|6270.8|6264.8|49
1688637600000|2023-07-06 10:00:00|6271.3|6265.3|6270.3|6264.3|6272.3|6266.3|6270.3|6264.3|98
1688637900000|2023-07-06 10:05:00|6271.3|6265.3|6269.3|6263.3|6271.3|6265.3|6268.3|6262.3|112
1688638200000|2023-07-06 10:10:00|6270.3|6264.3|6271.3|6265.3|6271.3|6265.3|6269.3|6263.3|247
1688638500000|2023-07-06 10:15:00|6270.8|6264.8|6270.3|6264.3|6273.3|6267.3|6270.3|6264.3|143
1688638800000|2023-07-06 10:20:00|6270.8|6264.8|6272.8|6266.8|6273.8|6267.8|6270.8|6264.8|128
1688639100000|2023-07-06 10:25:00|6273.3|6267.3|6277.3|6271.3|6277.3|6271.3|6273.3|6267.3|215
1688639400000|2023-07-06 10:30:00|6278.3|6272.3|6278.3|6272.3|6282.3|6276.3|6277.8|6271.8|173
1688639700000|2023-07-06 10:35:00|6278.8|6272.8|6280.8|6274.8|6280.8|6274.8|6278.3|6272.3|47
1688640000000|2023-07-06 10:40:00|6281.3|6275.3|6280.8|6274.8|6282.3|6276.3|6279.3|6273.3|33
1688640300000|2023-07-06 10:45:00|6281.3|6275.3|6279.8|6273.8|6283.3|6277.3|6278.3|6272.3|26
1688640600000|2023-07-06 10:50:00|6279.3|6273.3|6278.3|6272.3|6280.3|6274.3|6277.8|6271.8|66
1688640900000|2023-07-06 10:55:00|6277.8|6271.8|6279.3|6273.3|6279.8|6273.8|6275.8|6269.8|62
1688641200000|2023-07-06 11:00:00|6280.3|6274.3|6278.3|6272.3|6280.8|6274.8|6278.3|6272.3|37
1688641500000|2023-07-06 11:05:00|6278.8|6272.8|6280.3|6274.3|6281.3|6275.3|6278.3|6272.3|31
1688641800000|2023-07-06 11:10:00|6281.3|6275.3|6284.3|6278.3|6285.3|6279.3|6280.3|6274.3|299
1688642100000|2023-07-06 11:15:00|6283.8|6277.8|6281.3|6275.3|6284.3|6278.3|6281.3|6275.3|51
1688642400000|2023-07-06 11:20:00|6282.3|6276.3|6283.3|6277.3|6284.3|6278.3|6281.3|6275.3|96
1688642700000|2023-07-06 11:25:00|6283.8|6277.8|6285.3|6279.3|6285.3|6279.3|6283.3|6277.3|60
1688643000000|2023-07-06 11:30:00|6284.8|6278.8|6282.8|6276.8|6284.8|6278.8|6282.8|6276.8|15
1688643300000|2023-07-06 11:35:00|6283.3|6277.3|6284.3|6278.3|6284.3|6278.3|6282.3|6276.3|28
1688643600000|2023-07-06 11:40:00|6284.8|6278.8|6284.3|6278.3|6285.8|6279.8|6284.3|6278.3|62
1688643900000|2023-07-06 11:45:00|6284.8|6278.8|6282.8|6276.8|6285.3|6279.3|6282.3|6276.3|25
1688644200000|2023-07-06 11:50:00|6283.3|6277.3|6280.3|6274.3|6284.3|6278.3|6280.3|6274.3|93
1688644500000|2023-07-06 11:55:00|6280.8|6274.8|6280.3|6274.3|6281.3|6275.3|6280.3|6274.3|33
1688644800000|2023-07-06 12:00:00|6280.8|6274.8|6275.3|6269.3|6281.3|6275.3|6275.3|6269.3|64
1688645100000|2023-07-06 12:05:00|6275.8|6269.8|6272.3|6266.3|6276.3|6270.3|6271.3|6265.3|68
1688645400000|2023-07-06 12:10:00|6271.8|6265.8|6271.3|6265.3|6272.3|6266.3|6270.3|6264.3|45
1688645700000|2023-07-06 12:15:00|6272.3|6266.3|6256.3|6250.3|6272.3|6266.3|6247.8|6241.8|515
1688646000000|2023-07-06 12:20:00|6255.8|6249.8|6252.3|6246.3|6256.3|6250.3|6245.3|6239.3|165
1688646300000|2023-07-06 12:25:00|6252.8|6246.8|6255.3|6249.3|6256.3|6250.3|6251.3|6245.3|58
1688646600000|2023-07-06 12:30:00|6254.8|6248.8|6247.3|6241.3|6256.3|6250.3|6246.8|6240.8|113
1688646900000|2023-07-06 12:35:00|6246.8|6240.8|6243.3|6237.3|6248.8|6242.8|6243.3|6237.3|101
1688647200000|2023-07-06 12:40:00|6243.8|6237.8|6234.8|6228.8|6243.8|6237.8|6234.3|6228.3|264
1688647500000|2023-07-06 12:45:00|6234.3|6228.3|6220.3|6214.3|6236.8|6230.8|6220.3|6214.3|415
1688647800000|2023-07-06 12:50:00|6219.8|6213.8|6221.3|6215.3|6225.3|6219.3|6219.3|6213.3|266
1688648100000|2023-07-06 12:55:00|6221.8|6215.8|6222.3|6216.3|6227.3|6221.3|6221.3|6215.3|611
1688648400000|2023-07-06 13:00:00|6221.8|6215.8|6226.3|6220.3|6229.8|6223.8|6221.8|6215.8|268
1688648700000|2023-07-06 13:05:00|6225.8|6219.8|6224.3|6218.3|6226.3|6220.3|6219.3|6213.3|216
1688649000000|2023-07-06 13:10:00|6223.8|6217.8|6221.3|6215.3|6224.3|6218.3|6219.3|6213.3|127
1688649300000|2023-07-06 13:15:00|6221.8|6215.8|6227.3|6221.3|6227.8|6221.8|6220.3|6214.3|153
1688649600000|2023-07-06 13:20:00|6226.8|6220.8|6225.3|6219.3|6231.3|6225.3|6224.8|6218.8|178
1688649900000|2023-07-06 13:25:00|6226.3|6220.3|6231.8|6225.8|6231.8|6225.8|6226.3|6220.3|81
1688650200000|2023-07-06 13:30:00|6232.3|6226.3|6245.3|6239.3|6254.8|6248.8|6228.3|6222.3|1890
1688650500000|2023-07-06 13:35:00|6244.8|6238.8|6249.3|6243.3|6256.3|6250.3|6241.3|6235.3|500
1688650800000|2023-07-06 13:40:00|6248.8|6242.8|6232.8|6226.8|6251.3|6245.3|6228.3|6222.3|752
1688651100000|2023-07-06 13:45:00|6233.3|6227.3|6225.8|6219.8|6236.8|6230.8|6224.8|6218.8|532
1688651400000|2023-07-06 13:50:00|6226.3|6220.3|6216.3|6210.3|6231.3|6225.3|6215.8|6209.8|370
1688651700000|2023-07-06 13:55:00|6217.3|6211.3|6219.3|6213.3|6222.3|6216.3|6210.3|6204.3|507
1688652000000|2023-07-06 14:00:00|6218.3|6212.3|6219.8|6213.8|6221.8|6215.8|6210.8|6204.8|690
1688652300000|2023-07-06 14:05:00|6219.3|6213.3|6213.3|6207.3|6220.8|6214.8|6208.3|6202.3|560
1688652600000|2023-07-06 14:10:00|6213.8|6207.8|6220.8|6214.8|6220.8|6214.8|6212.8|6206.8|396
1688652900000|2023-07-06 14:15:00|6220.3|6214.3|6213.8|6207.8|6223.3|6217.3|6212.8|6206.8|275
1688653200000|2023-07-06 14:20:00|6213.3|6207.3|6208.3|6202.3|6216.3|6210.3|6207.8|6201.8|429
1688653500000|2023-07-06 14:25:00|6208.8|6202.8|6202.3|6196.3|6209.3|6203.3|6201.3|6195.3|641
1688653800000|2023-07-06 14:30:00|6202.8|6196.8|6203.3|6197.3|6207.8|6201.8|6199.3|6193.3|294
1688654100000|2023-07-06 14:35:00|6202.3|6196.3|6202.3|6196.3|6204.8|6198.8|6193.3|6187.3|576
1688654400000|2023-07-06 14:40:00|6201.3|6195.3|6200.3|6194.3|6202.3|6196.3|6196.8|6190.8|218
1688654700000|2023-07-06 14:45:00|6199.8|6193.8|6203.8|6197.8|6204.3|6198.3|6193.3|6187.3|217
1688655000000|2023-07-06 14:50:00|6203.3|6197.3|6207.3|6201.3|6207.8|6201.8|6197.3|6191.3|284
1688655300000|2023-07-06 14:55:00|6206.8|6200.8|6199.3|6193.3|6208.3|6202.3|6198.3|6192.3|216
1688655600000|2023-07-06 15:00:00|6200.3|6194.3|6201.3|6195.3|6203.3|6197.3|6196.3|6190.3|447
1688655900000|2023-07-06 15:05:00|6201.8|6195.8|6196.8|6190.8|6202.8|6196.8|6195.3|6189.3|294
1688656200000|2023-07-06 15:10:00|6197.3|6191.3|6197.3|6191.3|6199.3|6193.3|6194.3|6188.3|195
1688656500000|2023-07-06 15:15:00|6197.8|6191.8|6196.3|6190.3|6199.3|6193.3|6194.3|6188.3|288
1688656800000|2023-07-06 15:20:00|6195.8|6189.8|6195.3|6189.3|6196.8|6190.8|6193.8|6187.8|347
1688657100000|2023-07-06 15:25:00|6194.8|6188.8|6200.8|6194.8|6202.3|6196.3|6193.3|6187.3|344
1688657400000|2023-07-06 15:30:00|6201.3|6195.3|6210.8|6204.8|6211.3|6205.3|6200.3|6194.3|510
1688657700000|2023-07-06 15:35:00|6211.3|6205.3|6208.3|6202.3|6213.3|6207.3|6205.3|6199.3|676
1688658000000|2023-07-06 15:40:00|6207.8|6201.8|6203.8|6197.8|6208.3|6202.3|6203.3|6197.3|471
1688658300000|2023-07-06 15:45:00|6203.3|6197.3|6203.8|6197.8|6205.8|6199.8|6201.8|6195.8|239
1688658600000|2023-07-06 15:50:00|6203.3|6197.3|6203.3|6197.3|6206.8|6200.8|6200.3|6194.3|231
1688658900000|2023-07-06 15:55:00|6202.8|6196.8|6204.8|6198.8|6205.8|6199.8|6200.3|6194.3|204
1688659200000|2023-07-06 16:00:00|6205.8|6199.8|6207.8|6201.8|6207.8|6201.8|6204.8|6198.8|71
1688659500000|2023-07-06 16:05:00|6208.8|6202.8|6209.8|6203.8|6210.8|6204.8|6207.8|6201.8|100
1688659800000|2023-07-06 16:10:00|6208.8|6202.8|6205.8|6199.8|6208.8|6202.8|6205.8|6199.8|56
1688660100000|2023-07-06 16:15:00|6206.8|6200.8|6209.8|6203.8|6209.8|6203.8|6204.8|6198.8|107
1688660400000|2023-07-06 16:20:00|6210.8|6204.8|6206.8|6200.8|6210.8|6204.8|6205.8|6199.8|57
1688660700000|2023-07-06 16:25:00|6204.8|6198.8|6203.8|6197.8|6206.8|6200.8|6202.8|6196.8|97
1688661000000|2023-07-06 16:30:00|6204.8|6198.8|6206.8|6200.8|6207.8|6201.8|6204.8|6198.8|55
1688661300000|2023-07-06 16:35:00|6205.8|6199.8|6200.8|6194.8|6205.8|6199.8|6199.8|6193.8|125
1688661600000|2023-07-06 16:40:00|6201.8|6195.8|6206.8|6200.8|6207.8|6201.8|6201.8|6195.8|87
1688661900000|2023-07-06 16:45:00|6207.8|6201.8|6205.8|6199.8|6207.8|6201.8|6204.8|6198.8|77
1688662200000|2023-07-06 16:50:00|6206.8|6200.8|6211.8|6205.8|6211.8|6205.8|6206.8|6200.8|105
1688662500000|2023-07-06 16:55:00|6210.8|6204.8|6210.8|6204.8|6212.8|6206.8|6208.8|6202.8|146
1688662800000|2023-07-06 17:00:00|6211.8|6205.8|6213.8|6207.8|6214.8|6208.8|6211.8|6205.8|49
1688663100000|2023-07-06 17:05:00|6214.8|6208.8|6213.8|6207.8|6214.8|6208.8|6212.8|6206.8|81
1688663400000|2023-07-06 17:10:00|6210.8|6204.8|6211.8|6205.8|6214.8|6208.8|6210.8|6204.8|72
1688663700000|2023-07-06 17:15:00|6212.8|6206.8|6213.8|6207.8|6215.8|6209.8|6210.8|6204.8|74
1688664000000|2023-07-06 17:20:00|6214.8|6208.8|6214.8|6208.8|6215.8|6209.8|6213.8|6207.8|68
1688664300000|2023-07-06 17:25:00|6213.8|6207.8|6212.8|6206.8|6213.8|6207.8|6210.8|6204.8|62
1688664600000|2023-07-06 17:30:00|6211.8|6205.8|6209.8|6203.8|6211.8|6205.8|6208.8|6202.8|91
1688664900000|2023-07-06 17:35:00|6208.8|6202.8|6215.8|6209.8|6215.8|6209.8|6208.8|6202.8|102
1688665200000|2023-07-06 17:40:00|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6212.8|6206.8|77
1688665500000|2023-07-06 17:45:00|6213.8|6207.8|6214.8|6208.8|6214.8|6208.8|6211.8|6205.8|60
1688665800000|2023-07-06 17:50:00|6213.8|6207.8|6213.8|6207.8|6215.8|6209.8|6212.8|6206.8|67
1688666100000|2023-07-06 17:55:00|6212.8|6206.8|6213.8|6207.8|6214.8|6208.8|6212.8|6206.8|67
1688666400000|2023-07-06 18:00:00|6214.8|6208.8|6212.8|6206.8|6214.8|6208.8|6212.8|6206.8|40
1688666700000|2023-07-06 18:05:00|6211.8|6205.8|6214.8|6208.8|6215.8|6209.8|6211.8|6205.8|41
1688667000000|2023-07-06 18:10:00|6213.8|6207.8|6212.8|6206.8|6214.8|6208.8|6211.8|6205.8|114
1688667300000|2023-07-06 18:15:00|6211.8|6205.8|6211.8|6205.8|6212.8|6206.8|6211.8|6205.8|59
1688667600000|2023-07-06 18:20:00|6210.8|6204.8|6211.8|6205.8|6211.8|6205.8|6208.8|6202.8|80
1688667900000|2023-07-06 18:25:00|6210.8|6204.8|6209.8|6203.8|6211.8|6205.8|6207.8|6201.8|77
1688668200000|2023-07-06 18:30:00|6210.8|6204.8|6211.8|6205.8|6211.8|6205.8|6209.8|6203.8|65
1688668500000|2023-07-06 18:35:00|6210.8|6204.8|6214.8|6208.8|6215.8|6209.8|6208.8|6202.8|186
1688668800000|2023-07-06 18:40:00|6215.8|6209.8|6214.8|6208.8|6215.8|6209.8|6209.8|6203.8|335
1688669100000|2023-07-06 18:45:00|6215.8|6209.8|6220.8|6214.8|6221.8|6215.8|6214.8|6208.8|247
1688669400000|2023-07-06 18:50:00|6221.8|6215.8|6220.8|6214.8|6222.8|6216.8|6218.8|6212.8|325
1688669700000|2023-07-06 18:55:00|6219.8|6213.8|6222.9|6204.9|6222.9|6214.8|6215.8|6204.9|135
1688670000000|2023-07-06 19:00:00|6223|6205|6222.8|6204.8|6223.8|6205.8|6222.5|6204.5|0
1688670300000|2023-07-06 19:05:00|6221.9|6203.9|6221.6|6203.6|6222|6204|6221.6|6203.6|0
1688670600000|2023-07-06 19:10:00|6221.7|6203.7|6219.3|6201.3|6221.7|6203.7|6219.3|6201.3|0
1688670900000|2023-07-06 19:15:00|6219.2|6201.2|6218.8|6200.8|6220.3|6202.3|6218.8|6200.8|0
1688671200000|2023-07-06 19:20:00|6218.7|6200.7|6221.6|6203.6|6221.8|6203.8|6218.7|6200.7|0
1688671500000|2023-07-06 19:25:00|6221.7|6203.7|6220.4|6202.4|6221.8|6203.8|6219.5|6201.5|0
1688671800000|2023-07-06 19:30:00|6220.3|6202.3|6218.6|6200.6|6220.4|6202.4|6218.5|6200.5|0
1688672100000|2023-07-06 19:35:00|6219.5|6201.5|6217.6|6199.6|6219.5|6201.5|6217.3|6199.3|0
1688672400000|2023-07-06 19:40:00|6217.5|6199.5|6217.6|6199.6|6217.7|6199.7|6215.6|6197.6|0
1688672700000|2023-07-06 19:45:00|6217.5|6199.5|6218|6200|6218|6200|6215.8|6197.8|0
1688673000000|2023-07-06 19:50:00|6218.4|6200.4|6219.1|6201.1|6220.7|6202.7|6217.4|6199.4|0
1688673300000|2023-07-06 19:55:00|6219.3|6201.3|6219.6|6201.6|6224.1|6206.1|6218.3|6200.3|0
1688673600000|2023-07-06 20:00:00|6219.4|6201.4|6220.5|6202.5|6221.1|6203.1|6218.5|6200.5|0
1688673900000|2023-07-06 20:05:00|6220.8|6202.8|6221.2|6203.2|6221.2|6203.2|6220.3|6202.3|0
1688674200000|2023-07-06 20:10:00|6221|6203|6221.2|6203.2|6221.5|6203.5|6220.8|6202.8|0
1688674500000|2023-07-06 20:15:00|6221|6203|6220.1|6202.1|6221|6203|6220.1|6202.1|0
1688674800000|2023-07-06 20:20:00|6220|6202|6219.9|6201.9|6220.1|6202.1|6219.6|6201.6|0
1688675100000|2023-07-06 20:25:00|6219.6|6201.6|6218.5|6200.5|6219.6|6201.6|6218.2|6200.2|0
1688675400000|2023-07-06 20:30:00|6218.3|6200.3|6218.2|6200.2|6218.3|6200.3|6218|6200|0
1688675700000|2023-07-06 20:35:00|6218|6200|6217.8|6199.8|6218|6200|6217.5|6199.5|0
1688676000000|2023-07-06 20:40:00|6217.7|6199.7|6218|6200|6218|6200|6217.5|6199.5|0
1688676300000|2023-07-06 20:45:00|6217.9|6199.9|6217.5|6199.5|6218|6200|6217.5|6199.5|0
1688676600000|2023-07-06 20:50:00|6217.6|6199.6|6217.3|6199.3|6217.8|6199.8|6217.1|6199.1|0
1688676900000|2023-07-06 20:55:00|6217.5|6199.5|6217.9|6199.9|6218|6200|6217.3|6199.3|0
1688677200000|2023-07-06 21:00:00|6217.5|6199.5|6217.7|6199.7|6217.8|6199.8|6217.5|6199.5|0
1688677500000|2023-07-06 21:05:00|6217.8|6199.8|6217.8|6199.8|6217.8|6199.8|6217.5|6199.5|0
1688677800000|2023-07-06 21:10:00|6217.9|6199.9|6217.1|6199.1|6217.9|6199.9|6217.1|6199.1|0
1688678100000|2023-07-06 21:15:00|6217.3|6199.3|6217.5|6199.5|6217.7|6199.7|6217.3|6199.3|0
1688678400000|2023-07-06 21:20:00|6217.6|6199.6|6217.9|6199.9|6218|6200|6217.6|6199.6|0
1688678700000|2023-07-06 21:25:00|6218|6200|6218|6200|6218.1|6200.1|6218|6200|0
1688679300000|2023-07-06 21:35:00|6217.9|6199.9|6217.7|6199.7|6217.9|6199.9|6217.6|6199.6|0
1688679600000|2023-07-06 21:40:00|6217.4|6199.4|6215.3|6197.3|6217.4|6199.4|6215.1|6197.1|0
1688679900000|2023-07-06 21:45:00|6215.4|6197.4|6215|6197|6215.4|6197.4|6215|6197|0
1688680200000|2023-07-06 21:50:00|6215.1|6197.1|6215|6197|6215.2|6197.2|6215|6197|0
1688680500000|2023-07-06 21:55:00|6214.9|6196.9|6214.7|6196.7|6215.1|6197.1|6214.5|6196.5|0
1688680800000|2023-07-06 22:00:00|6213.1|6195.1|6216.9|6198.9|6216.9|6198.9|6212.7|6194.7|0
1688681100000|2023-07-06 22:05:00|6217.5|6199.5|6216.6|6198.6|6217.5|6199.5|6216.2|6198.2|0
1688681400000|2023-07-06 22:10:00|6216.8|6198.8|6216.8|6198.8|6217|6199|6216.6|6198.6|0
1688681700000|2023-07-06 22:15:00|6217|6199|6219|6201|6219|6201|6216.8|6198.8|0
1688682000000|2023-07-06 22:20:00|6218.8|6200.8|6218.1|6200.1|6219|6201|6218.1|6200.1|0
1688682300000|2023-07-06 22:25:00|6218.3|6200.3|6216.3|6198.3|6218.6|6200.6|6216.3|6198.3|0
1688682600000|2023-07-06 22:30:00|6216.5|6198.5|6217.5|6199.5|6217.8|6199.8|6216.5|6198.5|0
1688682900000|2023-07-06 22:35:00|6217.3|6199.3|6218|6200|6218.2|6200.2|6217.3|6199.3|0
1688683200000|2023-07-06 22:40:00|6217.9|6199.9|6218.5|6200.5|6218.5|6200.5|6217.9|6199.9|0
1688683500000|2023-07-06 22:45:00|6218.4|6200.4|6218.1|6200.1|6218.7|6200.7|6217.9|6199.9|0
1688683800000|2023-07-06 22:50:00|6218|6200|6217.7|6199.7|6218|6200|6217.4|6199.4|0
1688684100000|2023-07-06 22:55:00|6217.6|6199.6|6217.8|6199.8|6218.1|6200.1|6217.5|6199.5|0
1688684400000|2023-07-06 23:00:00|6217.7|6199.7|6218.1|6200.1|6218.3|6200.3|6217.6|6199.6|0
1688684700000|2023-07-06 23:05:00|6218.2|6200.2|6219|6201|6219.2|6201.2|6218.1|6200.1|0
1688685000000|2023-07-06 23:10:00|6219.1|6201.1|6219.2|6201.2|6219.4|6201.4|6219|6201|0
1688685300000|2023-07-06 23:15:00|6219.3|6201.3|6218.7|6200.7|6219.3|6201.3|6218.5|6200.5|0
1688685600000|2023-07-06 23:20:00|6218.9|6200.9|6220.5|6202.5|6221|6203|6218.7|6200.7|0
1688685900000|2023-07-06 23:25:00|6220.3|6202.3|6220.5|6202.5|6220.7|6202.7|6220.3|6202.3|0
1688686200000|2023-07-06 23:30:00|6220.3|6202.3|6220.3|6202.3|6220.5|6202.5|6220.3|6202.3|0
1688686500000|2023-07-06 23:35:00|6220.1|6202.1|6220|6202|6220.3|6202.3|6219.8|6201.8|0
1688686800000|2023-07-06 23:40:00|6219.9|6201.9|6220|6202|6220|6202|6219.8|6201.8|0
1688687100000|2023-07-06 23:45:00|6219.9|6201.9|6220|6202|6220.3|6202.3|6219.8|6201.8|0
1688687400000|2023-07-06 23:50:00|6219.9|6201.9|6219.6|6201.6|6220.1|6202.1|6219.3|6201.3|0
1688687700000|2023-07-06 23:55:00|6219.8|6201.8|6219.1|6201.1|6220|6202|6218.9|6200.9|0
1688688000000|2023-07-07 00:00:00|6219.3|6201.3|6217.1|6199.1|6219.3|6201.3|6217.1|6199.1|0
1688688300000|2023-07-07 00:05:00|6217.3|6199.3|6217.5|6199.5|6218|6200|6217.1|6199.1|0
1688688600000|2023-07-07 00:10:00|6217.3|6199.3|6216.3|6198.3|6217.3|6199.3|6215.8|6197.8|0
1688688900000|2023-07-07 00:15:00|6216.5|6198.5|6216.4|6198.4|6217|6199|6215.5|6197.5|0
1688689200000|2023-07-07 00:20:00|6216.6|6198.6|6217|6199|6217|6199|6216.3|6198.3|0
1688689500000|2023-07-07 00:25:00|6217.1|6199.1|6218.7|6200.7|6218.8|6200.8|6217|6199|0
1688689800000|2023-07-07 00:30:00|6218.9|6200.9|6221.8|6203.8|6222.2|6204.2|6218.7|6200.7|0
1688690100000|2023-07-07 00:35:00|6221.7|6203.7|6222.6|6204.6|6222.7|6204.7|6221.3|6203.3|0
1688690400000|2023-07-07 00:40:00|6222.4|6204.4|6222.1|6204.1|6222.9|6204.9|6222|6204|0
1688690700000|2023-07-07 00:45:00|6222.2|6204.2|6222.2|6204.2|6222.4|6204.4|6221.8|6203.8|0
1688691000000|2023-07-07 00:50:00|6222.1|6204.1|6222.5|6204.5|6222.9|6204.9|6221.8|6203.8|0
1688691300000|2023-07-07 00:55:00|6222.7|6204.7|6222.8|6204.8|6223|6205|6222.2|6204.2|0
1688691600000|2023-07-07 01:00:00|6223|6205|6221.9|6203.9|6223|6205|6221.9|6203.9|0
1688691900000|2023-07-07 01:05:00|6221.7|6203.7|6223.3|6205.3|6223.7|6205.7|6221.7|6203.7|0
1688692200000|2023-07-07 01:10:00|6223.5|6205.5|6223.5|6205.5|6223.7|6205.7|6223.1|6205.1|0
1688692500000|2023-07-07 01:15:00|6223.8|6205.8|6213.8|6207.8|6230.8|6224.8|6207.8|6201.8|2279
1688692800000|2023-07-07 01:20:00|6214.8|6208.8|6223.7|6217.7|6229.7|6223.7|6214.8|6208.8|1177
1688693100000|2023-07-07 01:25:00|6225.7|6219.7|6225.7|6219.7|6230.7|6224.7|6221.7|6215.7|915
1688693400000|2023-07-07 01:30:00|6226.7|6220.7|6219.7|6213.7|6238.7|6232.7|6219.7|6213.7|3673
1688693700000|2023-07-07 01:35:00|6220.7|6214.7|6196.7|6190.7|6220.7|6214.7|6188.7|6182.7|3581
1688694000000|2023-07-07 01:40:00|6197.7|6191.7|6182.7|6176.7|6213.7|6207.7|6180.7|6174.7|2444
1688694300000|2023-07-07 01:45:00|6181.7|6175.7|6191.7|6185.7|6197.7|6191.7|6177.7|6171.7|1908
1688694600000|2023-07-07 01:50:00|6189.7|6183.7|6195.7|6189.7|6199.7|6193.7|6179.7|6173.7|1876
1688694900000|2023-07-07 01:55:00|6194.7|6188.7|6184.7|6178.7|6201.7|6195.7|6178.7|6172.7|2803
1688695200000|2023-07-07 02:00:00|6183.7|6177.7|6180.7|6174.7|6196.7|6190.7|6178.7|6172.7|2091
1688695500000|2023-07-07 02:05:00|6181.7|6175.7|6171.7|6165.7|6185.7|6179.7|6168.7|6162.7|1660
1688695800000|2023-07-07 02:10:00|6172.7|6166.7|6174.7|6168.7|6186.7|6180.7|6172.7|6166.7|1530
1688696100000|2023-07-07 02:15:00|6173.7|6167.7|6190.7|6184.7|6194.7|6188.7|6173.7|6167.7|1054
1688696400000|2023-07-07 02:20:00|6188.7|6182.7|6184.7|6178.7|6188.7|6182.7|6176.7|6170.7|748
1688696700000|2023-07-07 02:25:00|6185.7|6179.7|6188.7|6182.7|6189.7|6183.7|6175.7|6169.7|1009
1688697000000|2023-07-07 02:30:00|6189.7|6183.7|6180.7|6174.7|6193.7|6187.7|6175.7|6169.7|1972
1688697300000|2023-07-07 02:35:00|6181.7|6175.7|6188.7|6182.7|6189.7|6183.7|6174.7|6168.7|948
1688697600000|2023-07-07 02:40:00|6187.7|6181.7|6174.7|6168.7|6188.7|6182.7|6165.7|6159.7|1367
1688697900000|2023-07-07 02:45:00|6173.7|6167.7|6168.7|6162.7|6175.7|6169.7|6162.7|6156.7|1138
1688698200000|2023-07-07 02:50:00|6167.7|6161.7|6175.7|6169.7|6179.7|6173.7|6167.7|6161.7|613
1688698500000|2023-07-07 02:55:00|6173.7|6167.7|6179.7|6173.7|6182.7|6176.7|6172.7|6166.7|813
1688698800000|2023-07-07 03:00:00|6180.7|6174.7|6196.7|6190.7|6200.7|6194.7|6178.7|6172.7|1261
1688699100000|2023-07-07 03:05:00|6197.7|6191.7|6206.7|6200.7|6206.7|6200.7|6189.7|6183.7|1010
1688699400000|2023-07-07 03:10:00|6205.7|6199.7|6208.7|6202.7|6212.7|6206.7|6199.7|6193.7|1044
1688699700000|2023-07-07 03:15:00|6207.7|6201.7|6201.7|6195.7|6208.7|6202.7|6199.7|6193.7|910
1688700000000|2023-07-07 03:20:00|6200.7|6194.7|6195.7|6189.7|6200.7|6194.7|6192.7|6186.7|698
1688700300000|2023-07-07 03:25:00|6196.7|6190.7|6199.7|6193.7|6200.7|6194.7|6187.7|6181.7|818
1688700600000|2023-07-07 03:30:00|6198.7|6192.7|6194.7|6188.7|6201.7|6195.7|6192.7|6186.7|699
1688700900000|2023-07-07 03:35:00|6193.7|6187.7|6192.7|6186.7|6193.7|6187.7|6188.7|6182.7|666
1688701200000|2023-07-07 03:40:00|6191.7|6185.7|6185.7|6179.7|6193.7|6187.7|6183.7|6177.7|744
1688701500000|2023-07-07 03:45:00|6184.7|6178.7|6179.7|6173.7|6188.7|6182.7|6178.7|6172.7|699
1688701800000|2023-07-07 03:50:00|6178.7|6172.7|6179.7|6173.7|6181.7|6175.7|6176.7|6170.7|925
1688702100000|2023-07-07 03:55:00|6178.7|6172.7|6177.7|6171.7|6181.7|6175.7|6174.7|6168.7|605
1688702400000|2023-07-07 04:00:00|6183.7|6165.7|6181.9|6163.9|6183.7|6165.7|6181.7|6163.7|0
1688702700000|2023-07-07 04:05:00|6182.1|6164.1|6182.5|6164.5|6182.5|6164.5|6181.8|6163.8|0
1688703000000|2023-07-07 04:10:00|6182.3|6164.3|6182|6164|6182.5|6164.5|6182|6164|0
1688703300000|2023-07-07 04:15:00|6181.8|6163.8|6181.7|6163.7|6182.2|6164.2|6181.7|6163.7|0
1688703600000|2023-07-07 04:20:00|6181.5|6163.5|6180.8|6162.8|6181.5|6163.5|6180.8|6162.8|0
1688703900000|2023-07-07 04:25:00|6180.9|6162.9|6181.5|6163.5|6181.5|6163.5|6180.8|6162.8|0
1688704200000|2023-07-07 04:30:00|6181.7|6163.7|6181.6|6163.6|6181.8|6163.8|6181.5|6163.5|0
1688704500000|2023-07-07 04:35:00|6181.4|6163.4|6181.7|6163.7|6181.8|6163.8|6181.3|6163.3|0
1688704800000|2023-07-07 04:40:00|6181.8|6163.8|6182.4|6164.4|6182.4|6164.4|6181.7|6163.7|0
1688705100000|2023-07-07 04:45:00|6182.6|6164.6|6182|6164|6182.6|6164.6|6182|6164|0
1688705400000|2023-07-07 04:50:00|6182.1|6164.1|6182|6164|6182.4|6164.4|6182|6164|0
1688705700000|2023-07-07 04:55:00|6181.8|6163.8|6181.7|6163.7|6182.2|6164.2|6181.7|6163.7|6
1688706000000|2023-07-07 05:00:00|6179.7|6173.7|6201.7|6195.7|6201.7|6195.7|6178.7|6172.7|2990
1688706300000|2023-07-07 05:05:00|6200.7|6194.7|6224.7|6218.7|6229.7|6223.7|6199.7|6193.7|3763
1688706600000|2023-07-07 05:10:00|6225.7|6219.7|6244.7|6238.7|6256.7|6250.7|6223.7|6217.7|3878
1688706900000|2023-07-07 05:15:00|6245.7|6239.7|6243.7|6237.7|6251.7|6245.7|6228.7|6222.7|2129
1688707200000|2023-07-07 05:20:00|6244.7|6238.7|6250.7|6244.7|6262.7|6256.7|6240.7|6234.7|2199
1688707500000|2023-07-07 05:25:00|6249.7|6243.7|6236.7|6230.7|6252.7|6246.7|6231.7|6225.7|1417
1688707800000|2023-07-07 05:30:00|6235.7|6229.7|6235.7|6229.7|6238.7|6232.7|6225.7|6219.7|1497
1688708100000|2023-07-07 05:35:00|6236.7|6230.7|6245.7|6239.7|6247.7|6241.7|6230.7|6224.7|968
1688708400000|2023-07-07 05:40:00|6246.7|6240.7|6245.7|6239.7|6249.7|6243.7|6236.7|6230.7|1215
1688708700000|2023-07-07 05:45:00|6244.7|6238.7|6229.7|6223.7|6246.7|6240.7|6229.7|6223.7|905
1688709000000|2023-07-07 05:50:00|6230.7|6224.7|6218.7|6212.7|6231.7|6225.7|6217.7|6211.7|980
1688709300000|2023-07-07 05:55:00|6217.7|6211.7|6217.7|6211.7|6220.7|6214.7|6212.7|6206.7|1123
1688709600000|2023-07-07 06:00:00|6216.7|6210.7|6211.7|6205.7|6217.7|6211.7|6206.7|6200.7|1041
1688709900000|2023-07-07 06:05:00|6210.7|6204.7|6225.7|6219.7|6225.7|6219.7|6210.7|6204.7|641
1688710200000|2023-07-07 06:10:00|6226.7|6220.7|6224.7|6218.7|6226.7|6220.7|6220.7|6214.7|691
1688710500000|2023-07-07 06:15:00|6225.7|6219.7|6210.7|6204.7|6227.7|6221.7|6209.7|6203.7|784
1688710800000|2023-07-07 06:20:00|6209.7|6203.7|6212.7|6206.7|6213.7|6207.7|6206.7|6200.7|532
1688711100000|2023-07-07 06:25:00|6213.7|6207.7|6206.7|6200.7|6214.7|6208.7|6201.7|6195.7|997
1688711400000|2023-07-07 06:30:00|6207.7|6201.7|6206.7|6200.7|6208.7|6202.7|6199.7|6193.7|914
1688711700000|2023-07-07 06:35:00|6205.7|6199.7|6213.7|6207.7|6213.7|6207.7|6205.7|6199.7|736
1688712000000|2023-07-07 06:40:00|6212.7|6206.7|6206.7|6200.7|6212.7|6206.7|6202.7|6196.7|688
1688712300000|2023-07-07 06:45:00|6205.7|6199.7|6203.7|6197.7|6211.7|6205.7|6203.7|6197.7|895
1688712600000|2023-07-07 06:50:00|6204.7|6198.7|6202.7|6196.7|6206.7|6200.7|6197.7|6191.7|1360
1688712900000|2023-07-07 06:55:00|6203.7|6197.7|6203.7|6197.7|6205.7|6199.7|6200.7|6194.7|596
1688713200000|2023-07-07 07:00:00|6202.7|6196.7|6195.7|6189.7|6202.7|6196.7|6191.7|6185.7|1570
1688713500000|2023-07-07 07:05:00|6196.7|6190.7|6197.7|6191.7|6201.7|6195.7|6195.7|6189.7|1293
1688713800000|2023-07-07 07:10:00|6198.7|6192.7|6199.7|6193.7|6199.7|6193.7|6191.7|6185.7|2328
1688714100000|2023-07-07 07:15:00|6200.7|6194.7|6213.7|6207.7|6214.7|6208.7|6198.7|6192.7|3980
1688714400000|2023-07-07 07:20:00|6212.7|6206.7|6205.7|6199.7|6213.7|6207.7|6203.7|6197.7|2708
1688714700000|2023-07-07 07:25:00|6204.7|6198.7|6201.7|6195.7|6211.7|6205.7|6200.7|6194.7|2012
1688715000000|2023-07-07 07:30:00|6200.7|6194.7|6199.7|6193.7|6207.7|6201.7|6197.7|6191.7|2923
1688715300000|2023-07-07 07:35:00|6198.7|6192.7|6192.7|6186.7|6199.7|6193.7|6192.7|6186.7|3328
1688715600000|2023-07-07 07:40:00|6193.7|6187.7|6190.7|6184.7|6196.7|6190.7|6188.7|6182.7|1720
1688715900000|2023-07-07 07:45:00|6191.7|6185.7|6193.7|6187.7|6196.7|6190.7|6189.7|6183.7|2114
1688716200000|2023-07-07 07:50:00|6194.7|6188.7|6197.7|6191.7|6198.7|6192.7|6191.7|6185.7|1324
1688716500000|2023-07-07 07:55:00|6196.7|6190.7|6200.7|6194.7|6202.7|6196.7|6196.7|6190.7|1370
1688716800000|2023-07-07 08:00:00|6194.2|6188.2|6194.2|6188.2|6197.2|6191.2|6189.2|6183.2|1944
1688717100000|2023-07-07 08:05:00|6195.2|6189.2|6191.2|6185.2|6198.2|6192.2|6189.2|6183.2|3694
1688717400000|2023-07-07 08:10:00|6193.2|6187.2|6189.2|6183.2|6193.2|6187.2|6187.2|6181.2|1524
1688717700000|2023-07-07 08:15:00|6190.2|6184.2|6189.2|6183.2|6190.2|6184.2|6186.2|6180.2|1177
1688718000000|2023-07-07 08:20:00|6190.2|6184.2|6189.2|6183.2|6191.2|6185.2|6187.2|6181.2|701
1688718300000|2023-07-07 08:25:00|6190.2|6184.2|6184.2|6178.2|6191.2|6185.2|6183.2|6177.2|1617
1688718600000|2023-07-07 08:30:00|6191.2|6173.2|6188.8|6170.8|6191.5|6173.5|6188.8|6170.8|0
1688718900000|2023-07-07 08:35:00|6189|6171|6184.3|6166.3|6189.6|6171.6|6182.9|6164.9|0
1688719200000|2023-07-07 08:40:00|6184.5|6166.5|6184.1|6166.1|6184.8|6166.8|6183.9|6165.9|0
1688719500000|2023-07-07 08:45:00|6183.9|6165.9|6186.5|6168.5|6186.5|6168.5|6183.7|6165.7|0
1688719800000|2023-07-07 08:50:00|6186.6|6168.6|6186.4|6168.4|6187.8|6169.8|6186.2|6168.2|0
1688720100000|2023-07-07 08:55:00|6186.2|6168.2|6186.6|6168.6|6186.6|6168.6|6185.8|6167.8|0
1688720400000|2023-07-07 09:00:00|6186.4|6168.4|6194.1|6176.1|6194.2|6176.2|6186.2|6168.2|0
1688720700000|2023-07-07 09:05:00|6194.3|6176.3|6195.6|6177.6|6196.1|6178.1|6193.6|6175.6|0
1688721000000|2023-07-07 09:10:00|6195.8|6177.8|6197.1|6179.1|6197.3|6179.3|6195.6|6177.6|0
1688721300000|2023-07-07 09:15:00|6191.2|6185.2|6195.2|6189.2|6198.2|6192.2|6191.2|6185.2|344
1688721600000|2023-07-07 09:20:00|6196.2|6190.2|6197.2|6191.2|6198.2|6192.2|6196.2|6190.2|178
1688721900000|2023-07-07 09:25:00|6198.2|6192.2|6198.2|6192.2|6200.2|6194.2|6195.2|6189.2|60
1688722200000|2023-07-07 09:30:00|6199.2|6193.2|6190.2|6184.2|6201.2|6195.2|6190.2|6184.2|275
1688722500000|2023-07-07 09:35:00|6189.2|6183.2|6192.2|6186.2|6194.2|6188.2|6189.2|6183.2|81
1688722800000|2023-07-07 09:40:00|6193.2|6187.2|6192.2|6186.2|6193.2|6187.2|6189.2|6183.2|35
1688723100000|2023-07-07 09:45:00|6191.2|6185.2|6190.2|6184.2|6192.2|6186.2|6190.2|6184.2|27
1688723400000|2023-07-07 09:50:00|6191.2|6185.2|6193.2|6187.2|6193.2|6187.2|6189.2|6183.2|61
1688723700000|2023-07-07 09:55:00|6194.2|6188.2|6193.2|6187.2|6194.2|6188.2|6190.2|6184.2|55
1688724000000|2023-07-07 10:00:00|6192.2|6186.2|6197.2|6191.2|6206.2|6200.2|6191.7|6185.7|482
1688724300000|2023-07-07 10:05:00|6196.7|6190.7|6202.2|6196.2|6202.2|6196.2|6195.7|6189.7|44
1688724600000|2023-07-07 10:10:00|6201.7|6195.7|6200.7|6194.7|6202.7|6196.7|6199.7|6193.7|18
1688724900000|2023-07-07 10:15:00|6200.2|6194.2|6201.7|6195.7|6201.7|6195.7|6200.2|6194.2|6
1688725200000|2023-07-07 10:20:00|6202.2|6196.2|6202.7|6196.7|6203.7|6197.7|6201.7|6195.7|79
1688725500000|2023-07-07 10:25:00|6202.2|6196.2|6202.7|6196.7|6203.7|6197.7|6201.7|6195.7|53
1688725800000|2023-07-07 10:30:00|6203.7|6197.7|6205.2|6199.2|6206.7|6200.7|6203.2|6197.2|93
1688726100000|2023-07-07 10:35:00|6205.7|6199.7|6204.7|6198.7|6205.7|6199.7|6202.7|6196.7|48
1688726400000|2023-07-07 10:40:00|6204.2|6198.2|6202.2|6196.2|6204.2|6198.2|6201.2|6195.2|15
1688726700000|2023-07-07 10:45:00|6202.7|6196.7|6204.7|6198.7|6205.7|6199.7|6202.2|6196.2|40
1688727000000|2023-07-07 10:50:00|6205.2|6199.2|6206.2|6200.2|6206.7|6200.7|6204.2|6198.2|34
1688727300000|2023-07-07 10:55:00|6205.7|6199.7|6205.7|6199.7|6206.7|6200.7|6203.7|6197.7|18
1688727600000|2023-07-07 11:00:00|6206.7|6200.7|6207.2|6201.2|6208.7|6202.7|6205.7|6199.7|110
1688727900000|2023-07-07 11:05:00|6207.7|6201.7|6206.7|6200.7|6207.7|6201.7|6205.7|6199.7|46
1688728200000|2023-07-07 11:10:00|6206.2|6200.2|6205.7|6199.7|6207.2|6201.2|6205.7|6199.7|20
1688728500000|2023-07-07 11:15:00|6206.7|6200.7|6205.2|6199.2|6206.7|6200.7|6204.7|6198.7|16
1688728800000|2023-07-07 11:20:00|6204.7|6198.7|6205.7|6199.7|6205.7|6199.7|6203.7|6197.7|15
1688729100000|2023-07-07 11:25:00|6206.2|6200.2|6206.7|6200.7|6209.2|6203.2|6204.2|6198.2|70
1688729400000|2023-07-07 11:30:00|6206.2|6200.2|6210.2|6204.2|6211.7|6205.7|6205.7|6199.7|123
1688729700000|2023-07-07 11:35:00|6210.7|6204.7|6210.2|6204.2|6212.7|6206.7|6208.7|6202.7|65
1688730000000|2023-07-07 11:40:00|6210.7|6204.7|6210.7|6204.7|6212.2|6206.2|6209.7|6203.7|60
1688730300000|2023-07-07 11:45:00|6211.2|6205.2|6210.7|6204.7|6212.7|6206.7|6209.7|6203.7|49
1688730600000|2023-07-07 11:50:00|6211.2|6205.2|6210.2|6204.2|6211.7|6205.7|6208.7|6202.7|34
1688730900000|2023-07-07 11:55:00|6209.7|6203.7|6209.7|6203.7|6211.7|6205.7|6208.7|6202.7|85
1688731200000|2023-07-07 12:00:00|6210.7|6204.7|6210.2|6204.2|6210.7|6204.7|6208.2|6202.2|104
1688731500000|2023-07-07 12:05:00|6209.7|6203.7|6212.7|6206.7|6213.7|6207.7|6209.7|6203.7|149
1688731800000|2023-07-07 12:10:00|6212.2|6206.2|6205.7|6199.7|6212.7|6206.7|6205.7|6199.7|96
1688732100000|2023-07-07 12:15:00|6205.2|6199.2|6206.2|6200.2|6206.7|6200.7|6202.7|6196.7|150
1688732400000|2023-07-07 12:20:00|6205.7|6199.7|6208.2|6202.2|6209.7|6203.7|6204.7|6198.7|164
1688732700000|2023-07-07 12:25:00|6208.7|6202.7|6218.2|6212.2|6218.2|6212.2|6206.7|6200.7|165
1688733000000|2023-07-07 12:30:00|6218.7|6212.7|6240.2|6234.2|6244.2|6238.2|6218.7|6212.7|466
1688733300000|2023-07-07 12:35:00|6240.7|6234.7|6227.7|6221.7|6242.7|6236.7|6223.2|6217.2|430
1688733600000|2023-07-07 12:40:00|6227.2|6221.2|6218.7|6212.7|6228.7|6222.7|6214.2|6208.2|176
1688733900000|2023-07-07 12:45:00|6219.2|6213.2|6217.2|6211.2|6219.7|6213.7|6211.7|6205.7|83
1688734200000|2023-07-07 12:50:00|6217.7|6211.7|6221.2|6215.2|6225.7|6219.7|6217.7|6211.7|121
1688734500000|2023-07-07 12:55:00|6221.7|6215.7|6211.7|6205.7|6222.2|6216.2|6209.7|6203.7|198
1688734800000|2023-07-07 13:00:00|6211.2|6205.2|6211.7|6205.7|6212.7|6206.7|6207.7|6201.7|85
1688735100000|2023-07-07 13:05:00|6212.2|6206.2|6214.7|6208.7|6214.7|6208.7|6208.2|6202.2|126
1688735400000|2023-07-07 13:10:00|6215.2|6209.2|6217.2|6211.2|6221.7|6215.7|6213.2|6207.2|62
1688735700000|2023-07-07 13:15:00|6217.7|6211.7|6220.2|6214.2|6220.7|6214.7|6216.2|6210.2|90
1688736000000|2023-07-07 13:20:00|6220.7|6214.7|6223.2|6217.2|6224.2|6218.2|6218.7|6212.7|98
1688736300000|2023-07-07 13:25:00|6222.7|6216.7|6223.7|6217.7|6224.7|6218.7|6219.7|6213.7|67
1688736600000|2023-07-07 13:30:00|6224.7|6218.7|6240.7|6234.7|6245.7|6239.7|6224.7|6218.7|673
1688736900000|2023-07-07 13:35:00|6241.2|6235.2|6241.2|6235.2|6248.7|6242.7|6233.7|6227.7|672
1688737200000|2023-07-07 13:40:00|6240.7|6234.7|6259.7|6253.7|6259.7|6253.7|6240.2|6234.2|695
1688737500000|2023-07-07 13:45:00|6259.2|6253.2|6279.7|6273.7|6279.7|6273.7|6256.7|6250.7|1138
1688737800000|2023-07-07 13:50:00|6280.7|6274.7|6264.7|6258.7|6284.7|6278.7|6263.7|6257.7|592
1688738100000|2023-07-07 13:55:00|6263.7|6257.7|6272.7|6266.7|6272.7|6266.7|6257.7|6251.7|335
1688738400000|2023-07-07 14:00:00|6273.2|6267.2|6272.2|6266.2|6273.7|6267.7|6265.7|6259.7|216
1688738700000|2023-07-07 14:05:00|6272.7|6266.7|6255.7|6249.7|6272.7|6266.7|6253.7|6247.7|421
1688739000000|2023-07-07 14:10:00|6255.2|6249.2|6255.7|6249.7|6265.2|6259.2|6250.7|6244.7|243
1688739300000|2023-07-07 14:15:00|6256.2|6250.2|6259.7|6253.7|6259.7|6253.7|6248.2|6242.2|293
1688739600000|2023-07-07 14:20:00|6260.2|6254.2|6260.7|6254.7|6263.7|6257.7|6256.7|6250.7|312
1688739900000|2023-07-07 14:25:00|6260.2|6254.2|6259.7|6253.7|6260.7|6254.7|6253.2|6247.2|169
1688740200000|2023-07-07 14:30:00|6258.7|6252.7|6258.2|6252.2|6265.2|6259.2|6252.7|6246.7|220
1688740500000|2023-07-07 14:35:00|6258.7|6252.7|6280.7|6274.7|6281.7|6275.7|6256.7|6250.7|346
1688740800000|2023-07-07 14:40:00|6279.7|6273.7|6281.2|6275.2|6287.2|6281.2|6277.7|6271.7|383
1688741100000|2023-07-07 14:45:00|6280.7|6274.7|6286.7|6280.7|6286.7|6280.7|6279.2|6273.2|152
1688741400000|2023-07-07 14:50:00|6286.2|6280.2|6286.7|6280.7|6291.7|6285.7|6284.7|6278.7|337
1688741700000|2023-07-07 14:55:00|6286.2|6280.2|6282.7|6276.7|6287.7|6281.7|6277.7|6271.7|189
1688742000000|2023-07-07 15:00:00|6281.7|6275.7|6290.2|6284.2|6290.2|6284.2|6279.7|6273.7|296
1688742300000|2023-07-07 15:05:00|6290.7|6284.7|6284.7|6278.7|6290.7|6284.7|6284.2|6278.2|189
1688742600000|2023-07-07 15:10:00|6285.2|6279.2|6290.7|6284.7|6290.7|6284.7|6282.7|6276.7|260
1688742900000|2023-07-07 15:15:00|6290.2|6284.2|6292.7|6286.7|6296.7|6290.7|6290.2|6284.2|408
1688743200000|2023-07-07 15:20:00|6292.2|6286.2|6291.7|6285.7|6296.7|6290.7|6291.7|6285.7|243
1688743500000|2023-07-07 15:25:00|6292.2|6286.2|6287.2|6281.2|6292.2|6286.2|6282.2|6276.2|429
1688743800000|2023-07-07 15:30:00|6286.7|6280.7|6286.7|6280.7|6294.7|6288.7|6284.7|6278.7|311
1688744100000|2023-07-07 15:35:00|6286.2|6280.2|6289.2|6283.2|6291.7|6285.7|6285.2|6279.2|211
1688744400000|2023-07-07 15:40:00|6288.7|6282.7|6291.7|6285.7|6295.7|6289.7|6288.2|6282.2|274
1688744700000|2023-07-07 15:45:00|6290.7|6284.7|6301.7|6295.7|6303.7|6297.7|6289.2|6283.2|299
1688745000000|2023-07-07 15:50:00|6302.2|6296.2|6305.7|6299.7|6307.7|6301.7|6300.7|6294.7|548
1688745300000|2023-07-07 15:55:00|6305.2|6299.2|6305.2|6299.2|6309.2|6303.2|6302.7|6296.7|554
1688745600000|2023-07-07 16:00:00|6304.2|6298.2|6303.2|6297.2|6305.2|6299.2|6300.2|6294.2|152
1688745900000|2023-07-07 16:05:00|6304.2|6298.2|6311.2|6305.2|6313.2|6307.2|6303.2|6297.2|153
1688746200000|2023-07-07 16:10:00|6310.2|6304.2|6319.2|6313.2|6320.2|6314.2|6308.2|6302.2|289
1688746500000|2023-07-07 16:15:00|6318.2|6312.2|6314.2|6308.2|6320.2|6314.2|6311.2|6305.2|167
1688746800000|2023-07-07 16:20:00|6315.2|6309.2|6316.2|6310.2|6317.2|6311.2|6315.2|6309.2|353
1688747100000|2023-07-07 16:25:00|6317.2|6311.2|6321.2|6315.2|6321.2|6315.2|6317.2|6311.2|126
1688747400000|2023-07-07 16:30:00|6322.2|6316.2|6329.2|6323.2|6331.2|6325.2|6320.2|6314.2|827
1688747700000|2023-07-07 16:35:00|6330.2|6324.2|6327.2|6321.2|6332.2|6326.2|6325.2|6319.2|355
1688748000000|2023-07-07 16:40:00|6328.2|6322.2|6334.2|6328.2|6335.2|6329.2|6327.2|6321.2|167
1688748300000|2023-07-07 16:45:00|6333.2|6327.2|6335.2|6329.2|6336.2|6330.2|6332.2|6326.2|164
1688748600000|2023-07-07 16:50:00|6334.2|6328.2|6336.2|6330.2|6339.2|6333.2|6334.2|6328.2|268
1688748900000|2023-07-07 16:55:00|6337.2|6331.2|6336.2|6330.2|6339.2|6333.2|6334.2|6328.2|242
1688749200000|2023-07-07 17:00:00|6334.2|6328.2|6330.2|6324.2|6337.2|6331.2|6329.2|6323.2|172
1688749500000|2023-07-07 17:05:00|6331.2|6325.2|6335.2|6329.2|6337.2|6331.2|6331.2|6325.2|143
1688749800000|2023-07-07 17:10:00|6334.2|6328.2|6343.2|6337.2|6344.2|6338.2|6334.2|6328.2|242
1688750100000|2023-07-07 17:15:00|6344.2|6338.2|6346.2|6340.2|6346.2|6340.2|6340.2|6334.2|219
1688750400000|2023-07-07 17:20:00|6345.2|6339.2|6350.2|6344.2|6350.2|6344.2|6343.2|6337.2|219
1688750700000|2023-07-07 17:25:00|6349.2|6343.2|6351.2|6345.2|6351.2|6345.2|6347.2|6341.2|115
1688751000000|2023-07-07 17:30:00|6352.2|6346.2|6351.2|6345.2|6352.2|6346.2|6347.2|6341.2|120
1688751300000|2023-07-07 17:35:00|6349.2|6343.2|6342.2|6336.2|6349.2|6343.2|6340.2|6334.2|180
1688751600000|2023-07-07 17:40:00|6341.2|6335.2|6345.2|6339.2|6347.2|6341.2|6339.2|6333.2|97
1688751900000|2023-07-07 17:45:00|6344.2|6338.2|6339.2|6333.2|6344.2|6338.2|6339.2|6333.2|143
1688752200000|2023-07-07 17:50:00|6340.2|6334.2|6343.2|6337.2|6345.2|6339.2|6340.2|6334.2|97
1688752500000|2023-07-07 17:55:00|6344.2|6338.2|6343.2|6337.2|6344.2|6338.2|6338.2|6332.2|105
1688752800000|2023-07-07 18:00:00|6344.2|6338.2|6346.2|6340.2|6346.2|6340.2|6344.2|6338.2|66
1688753100000|2023-07-07 18:05:00|6345.2|6339.2|6347.2|6341.2|6347.2|6341.2|6345.2|6339.2|89
1688753400000|2023-07-07 18:10:00|6348.2|6342.2|6347.2|6341.2|6348.2|6342.2|6347.2|6341.2|46
1688753700000|2023-07-07 18:15:00|6346.2|6340.2|6347.2|6341.2|6349.2|6343.2|6346.2|6340.2|81
1688754000000|2023-07-07 18:20:00|6346.2|6340.2|6345.2|6339.2|6347.2|6341.2|6345.2|6339.2|72
1688754300000|2023-07-07 18:25:00|6344.2|6338.2|6347.2|6341.2|6347.2|6341.2|6344.2|6338.2|113
1688754600000|2023-07-07 18:30:00|6345.2|6339.2|6340.2|6334.2|6346.2|6340.2|6340.2|6334.2|69
1688754900000|2023-07-07 18:35:00|6339.2|6333.2|6336.2|6330.2|6340.2|6334.2|6335.2|6329.2|278
1688755200000|2023-07-07 18:40:00|6335.2|6329.2|6336.2|6330.2|6337.2|6331.2|6333.2|6327.2|350
1688755500000|2023-07-07 18:45:00|6335.2|6329.2|6334.2|6328.2|6337.2|6331.2|6332.2|6326.2|338
1688755800000|2023-07-07 18:50:00|6333.2|6327.2|6331.2|6325.2|6337.2|6331.2|6328.2|6322.2|422
1688756100000|2023-07-07 18:55:00|6332.2|6326.2|6339.3|6321.3|6339.3|6332.2|6328.2|6321.3|234
1688756400000|2023-07-07 19:00:00|6339.2|6321.2|6343.5|6325.5|6344.4|6326.4|6338.1|6320.1|0
1688756700000|2023-07-07 19:05:00|6343.4|6325.4|6343.1|6325.1|6343.6|6325.6|6343|6325|0
1688757000000|2023-07-07 19:10:00|6343.2|6325.2|6344.9|6326.9|6346|6328|6343.2|6325.2|0
1688757300000|2023-07-07 19:15:00|6345|6327|6339.9|6321.9|6345.1|6327.1|6339.5|6321.5|0
1688757600000|2023-07-07 19:20:00|6339.7|6321.7|6340.3|6322.3|6340.8|6322.8|6339.2|6321.2|0
1688757900000|2023-07-07 19:25:00|6340.4|6322.4|6337.1|6319.1|6340.5|6322.5|6336.1|6318.1|0
1688758200000|2023-07-07 19:30:00|6336.9|6318.9|6340.3|6322.3|6340.3|6322.3|6336.9|6318.9|0
1688758500000|2023-07-07 19:35:00|6340.2|6322.2|6336.7|6318.7|6341|6323|6336.4|6318.4|0
1688758800000|2023-07-07 19:40:00|6336.5|6318.5|6333.5|6315.5|6336.5|6318.5|6333.5|6315.5|0
1688759100000|2023-07-07 19:45:00|6333.6|6315.6|6328.1|6310.1|6334.7|6316.7|6327.7|6309.7|0
1688759400000|2023-07-07 19:50:00|6328.9|6310.9|6327.7|6309.7|6329.2|6311.2|6325|6307|0
1688759700000|2023-07-07 19:55:00|6327.5|6309.5|6323.9|6305.9|6327.5|6309.5|6319.9|6301.9|0
1688760000000|2023-07-07 20:00:00|6323.7|6305.7|6327.4|6309.4|6327.9|6309.9|6323.4|6305.4|0
1688760300000|2023-07-07 20:05:00|6327.5|6309.5|6329.1|6311.1|6329.1|6311.1|6327.4|6309.4|0
1688760600000|2023-07-07 20:10:00|6328.8|6310.8|6327.6|6309.6|6329.1|6311.1|6327.6|6309.6|0
1688760900000|2023-07-07 20:15:00|6327.5|6309.5|6335.9|6317.9|6336.4|6318.4|6327.2|6309.2|0
1688761200000|2023-07-07 20:20:00|6335.8|6317.8|6336.4|6318.4|6336.6|6318.6|6335.4|6317.4|0
1688761500000|2023-07-07 20:25:00|6336.5|6318.5|6336.4|6318.4|6336.8|6318.8|6336.4|6318.4|0
1688761800000|2023-07-07 20:30:00|6336.5|6318.5|6335.9|6317.9|6336.8|6318.8|6335.7|6317.7|0
1688762100000|2023-07-07 20:35:00|6335.7|6317.7|6335.4|6317.4|6335.9|6317.9|6335.4|6317.4|0
1688762400000|2023-07-07 20:40:00|6335.7|6317.7|6335.5|6317.5|6336|6318|6335.2|6317.2|0
1688762700000|2023-07-07 20:45:00|6335.7|6317.7|6334.1|6316.1|6335.7|6317.7|6334.1|6316.1|0
1688763000000|2023-07-07 20:50:00|6334.2|6316.2|6334.5|6316.5|6334.8|6316.8|6334.2|6316.2|0
1688763300000|2023-07-07 20:55:00|6334.4|6316.4|6335.7|6317.7|6335.9|6317.9|6334.4|6316.4|0
1688763600000|2023-07-07 21:00:00|6332.6|6314.6|6332.6|6314.6|6332.6|6314.6|6332.6|6314.6|0
1688940000000|2023-07-09 22:00:00|6330|6312|6328.3|6310.3|6330.4|6312.4|6327.6|6309.6|0
1688940300000|2023-07-09 22:05:00|6328.5|6310.5|6327.4|6309.4|6329.3|6311.3|6326.2|6308.2|0
1688940600000|2023-07-09 22:10:00|6327.6|6309.6|6327.4|6309.4|6328.6|6310.6|6327.1|6309.1|0
1688940900000|2023-07-09 22:15:00|6327.5|6309.5|6326.7|6308.7|6327.5|6309.5|6326|6308|0
1688941200000|2023-07-09 22:20:00|6326.5|6308.5|6331.6|6313.6|6331.6|6313.6|6326.4|6308.4|0
1688941500000|2023-07-09 22:25:00|6331.4|6313.4|6331.6|6313.6|6332.3|6314.3|6331.1|6313.1|0
1688941800000|2023-07-09 22:30:00|6331.8|6313.8|6330.7|6312.7|6331.8|6313.8|6328.6|6310.6|0
1688942100000|2023-07-09 22:35:00|6330.6|6312.6|6330|6312|6330.6|6312.6|6329.5|6311.5|0
1688942400000|2023-07-09 22:40:00|6330.1|6312.1|6331.6|6313.6|6331.7|6313.7|6330.1|6312.1|0
1688942700000|2023-07-09 22:45:00|6331.4|6313.4|6332.3|6314.3|6332.5|6314.5|6331.4|6313.4|0
1688943000000|2023-07-09 22:50:00|6332.5|6314.5|6335.9|6317.9|6336.2|6318.2|6332.3|6314.3|0
1688943300000|2023-07-09 22:55:00|6336|6318|6336.4|6318.4|6336.9|6318.9|6335.5|6317.5|0
1688943600000|2023-07-09 23:00:00|6336.6|6318.6|6336.6|6318.6|6337.1|6319.1|6336.6|6318.6|0
1688943900000|2023-07-09 23:05:00|6336.4|6318.4|6335.9|6317.9|6336.6|6318.6|6335.5|6317.5|0
1688944200000|2023-07-09 23:10:00|6331.7|6313.7|6331.7|6313.7|6332|6314|6331.5|6313.5|0
1688944500000|2023-07-09 23:15:00|6331.8|6313.8|6332.2|6314.2|6332.4|6314.4|6331.7|6313.7|0
1688944800000|2023-07-09 23:20:00|6332|6314|6331.3|6313.3|6332|6314|6330.8|6312.8|0
1688945100000|2023-07-09 23:25:00|6331.1|6313.1|6331|6313|6331.3|6313.3|6330.9|6312.9|0
1688945400000|2023-07-09 23:30:00|6330.8|6312.8|6330.7|6312.7|6331|6313|6330.2|6312.2|0
1688945700000|2023-07-09 23:35:00|6330.5|6312.5|6331.9|6313.9|6331.9|6313.9|6330.5|6312.5|0
1688946000000|2023-07-09 23:40:00|6332.1|6314.1|6331.4|6313.4|6332.1|6314.1|6331.2|6313.2|0
1688946300000|2023-07-09 23:45:00|6331.2|6313.2|6331.9|6313.9|6332.1|6314.1|6331.2|6313.2|0
1688946600000|2023-07-09 23:50:00|6331.7|6313.7|6331.6|6313.6|6331.9|6313.9|6331.3|6313.3|0
1688946900000|2023-07-09 23:55:00|6331.8|6313.8|6331.2|6313.2|6332.1|6314.1|6330.9|6312.9|0
1688947200000|2023-07-10 00:00:00|6331|6313|6329.8|6311.8|6331.4|6313.4|6329.3|6311.3|0
1688947500000|2023-07-10 00:05:00|6329.5|6311.5|6329.8|6311.8|6329.8|6311.8|6327.9|6309.9|0
1688947800000|2023-07-10 00:10:00|6330|6312|6327.8|6309.8|6330|6312|6326.9|6308.9|0
1688948100000|2023-07-10 00:15:00|6327.6|6309.6|6326.7|6308.7|6328.2|6310.2|6326.1|6308.1|0
1688948400000|2023-07-10 00:20:00|6326.9|6308.9|6324.3|6306.3|6327|6309|6324.3|6306.3|0
1688948700000|2023-07-10 00:25:00|6324.5|6306.5|6322.3|6304.3|6324.6|6306.6|6322.3|6304.3|0
1688949000000|2023-07-10 00:30:00|6322.5|6304.5|6323.4|6305.4|6323.7|6305.7|6322.1|6304.1|0
1688949300000|2023-07-10 00:35:00|6323.5|6305.5|6324.1|6306.1|6324.3|6306.3|6323.4|6305.4|0
1688949600000|2023-07-10 00:40:00|6323.9|6305.9|6324.8|6306.8|6324.8|6306.8|6323.7|6305.7|0
1688949900000|2023-07-10 00:45:00|6325|6307|6324.3|6306.3|6325.1|6307.1|6324|6306|0
1688950200000|2023-07-10 00:50:00|6324.1|6306.1|6328.9|6310.9|6329.5|6311.5|6323.9|6305.9|0
1688950500000|2023-07-10 00:55:00|6329.2|6311.2|6334.7|6316.7|6334.7|6316.7|6328.9|6310.9|0
1688950800000|2023-07-10 01:00:00|6334.9|6316.9|6340.3|6322.3|6340.3|6322.3|6334.3|6316.3|0
1688951100000|2023-07-10 01:05:00|6340.5|6322.5|6337.1|6319.1|6341.7|6323.7|6335.3|6317.3|0
1688951400000|2023-07-10 01:10:00|6336.9|6318.9|6337.2|6319.2|6337.9|6319.9|6336.9|6318.9|0
1688951700000|2023-07-10 01:15:00|6336.5|6318.5|6337.9|6331.9|6356.9|6350.9|6322.9|6316.9|3042
1688952000000|2023-07-10 01:20:00|6338.9|6332.9|6323.9|6317.9|6342.9|6336.9|6318.9|6312.9|2043
1688952300000|2023-07-10 01:25:00|6322.9|6316.9|6332.9|6326.9|6336.9|6330.9|6322.9|6316.9|1365
1688952600000|2023-07-10 01:30:00|6333.9|6327.9|6327.9|6321.9|6354.9|6348.9|6322.9|6316.9|5061
1688952900000|2023-07-10 01:35:00|6326.9|6320.9|6304.9|6298.9|6339.9|6333.9|6304.9|6298.9|4136
1688953200000|2023-07-10 01:40:00|6303.9|6297.9|6300.9|6294.9|6317.9|6311.9|6297.9|6291.9|2790
1688953500000|2023-07-10 01:45:00|6301.9|6295.9|6305.9|6299.9|6314.9|6308.9|6298.9|6292.9|1730
1688953800000|2023-07-10 01:50:00|6304.9|6298.9|6287.9|6281.9|6304.9|6298.9|6282.9|6276.9|1440
1688954100000|2023-07-10 01:55:00|6288.9|6282.9|6296.9|6290.9|6299.9|6293.9|6284.9|6278.9|1979
1688954400000|2023-07-10 02:00:00|6297.9|6291.9|6311.9|6305.9|6312.9|6306.9|6295.9|6289.9|1541
1688954700000|2023-07-10 02:05:00|6312.9|6306.9|6304.9|6298.9|6321.9|6315.9|6303.9|6297.9|1296
1688955000000|2023-07-10 02:10:00|6303.9|6297.9|6297.9|6291.9|6307.9|6301.9|6291.9|6285.9|1810
1688955300000|2023-07-10 02:15:00|6298.9|6292.9|6293.9|6287.9|6303.9|6297.9|6290.9|6284.9|852
1688955600000|2023-07-10 02:20:00|6295.9|6289.9|6301.9|6295.9|6303.9|6297.9|6288.9|6282.9|652
1688955900000|2023-07-10 02:25:00|6302.9|6296.9|6280.9|6274.9|6302.9|6296.9|6278.9|6272.9|844
1688956200000|2023-07-10 02:30:00|6281.9|6275.9|6271.9|6265.9|6281.9|6275.9|6270.9|6264.9|688
1688956500000|2023-07-10 02:35:00|6272.9|6266.9|6266.9|6260.9|6276.9|6270.9|6266.9|6260.9|1338
1688956800000|2023-07-10 02:40:00|6265.9|6259.9|6257.9|6251.9|6268.9|6262.9|6257.9|6251.9|1056
1688957100000|2023-07-10 02:45:00|6258.9|6252.9|6267.9|6261.9|6268.9|6262.9|6252.9|6246.9|910
1688957400000|2023-07-10 02:50:00|6266.9|6260.9|6268.9|6262.9|6272.9|6266.9|6264.9|6258.9|415
1688957700000|2023-07-10 02:55:00|6267.9|6261.9|6271.9|6265.9|6272.9|6266.9|6263.9|6257.9|518
1688958000000|2023-07-10 03:00:00|6272.9|6266.9|6270.9|6264.9|6279.9|6273.9|6268.9|6262.9|990
1688958300000|2023-07-10 03:05:00|6271.9|6265.9|6258.9|6252.9|6271.9|6265.9|6258.9|6252.9|683
1688958600000|2023-07-10 03:10:00|6257.9|6251.9|6247.9|6241.9|6260.9|6254.9|6246.9|6240.9|1824
1688958900000|2023-07-10 03:15:00|6246.9|6240.9|6244.9|6238.9|6254.9|6248.9|6244.9|6238.9|984
1688959200000|2023-07-10 03:20:00|6243.9|6237.9|6230.9|6224.9|6246.9|6240.9|6230.9|6224.9|1174
1688959500000|2023-07-10 03:25:00|6229.9|6223.9|6228.9|6222.9|6235.9|6229.9|6226.9|6220.9|1170
1688959800000|2023-07-10 03:30:00|6229.9|6223.9|6233.9|6227.9|6236.9|6230.9|6228.9|6222.9|598
1688960100000|2023-07-10 03:35:00|6234.9|6228.9|6245.9|6239.9|6245.9|6239.9|6231.9|6225.9|602
1688960400000|2023-07-10 03:40:00|6246.9|6240.9|6236.9|6230.9|6246.9|6240.9|6235.9|6229.9|703
1688960700000|2023-07-10 03:45:00|6235.9|6229.9|6236.9|6230.9|6243.9|6237.9|6232.9|6226.9|879
1688961000000|2023-07-10 03:50:00|6237.9|6231.9|6240.9|6234.9|6243.9|6237.9|6237.9|6231.9|571
1688961300000|2023-07-10 03:55:00|6239.9|6233.9|6240.9|6234.9|6242.9|6236.9|6238.9|6232.9|991
1688961600000|2023-07-10 04:00:00|6248.1|6230.1|6247|6229|6248.7|6230.7|6247|6229|0
1688961900000|2023-07-10 04:05:00|6247.2|6229.2|6246.6|6228.6|6247.5|6229.5|6246.6|6228.6|0
1688962200000|2023-07-10 04:10:00|6246.7|6228.7|6247|6229|6247|6229|6246.4|6228.4|0
1688962500000|2023-07-10 04:15:00|6247.2|6229.2|6247.7|6229.7|6247.7|6229.7|6247|6229|0
1688962800000|2023-07-10 04:20:00|6247.5|6229.5|6248.2|6230.2|6248.2|6230.2|6247.2|6229.2|0
1688963100000|2023-07-10 04:25:00|6248.4|6230.4|6248.5|6230.5|6248.5|6230.5|6248.2|6230.2|0
1688963400000|2023-07-10 04:30:00|6248.4|6230.4|6250.6|6232.6|6250.6|6232.6|6248.4|6230.4|0
1688963700000|2023-07-10 04:35:00|6250.8|6232.8|6257.1|6239.1|6257.2|6239.2|6250.6|6232.6|0
1688964000000|2023-07-10 04:40:00|6257.3|6239.3|6256.1|6238.1|6257.4|6239.4|6256.1|6238.1|0
1688964300000|2023-07-10 04:45:00|6255.9|6237.9|6256.7|6238.7|6257.4|6239.4|6255.9|6237.9|0
1688964600000|2023-07-10 04:50:00|6256.6|6238.6|6255.8|6237.8|6256.9|6238.9|6255.8|6237.8|0
1688964900000|2023-07-10 04:55:00|6255.6|6237.6|6255.9|6237.9|6256.1|6238.1|6255.2|6237.2|1
1688965200000|2023-07-10 05:00:00|6255.8|6237.8|6232.9|6226.9|6255.9|6240.9|6232.9|6226.9|1250
1688965500000|2023-07-10 05:05:00|6231.9|6225.9|6237.9|6231.9|6237.9|6231.9|6224.9|6218.9|946
1688965800000|2023-07-10 05:10:00|6236.9|6230.9|6226.9|6220.9|6236.9|6230.9|6218.9|6212.9|862
1688966100000|2023-07-10 05:15:00|6225.9|6219.9|6224.9|6218.9|6229.9|6223.9|6222.9|6216.9|481
1688966400000|2023-07-10 05:20:00|6223.9|6217.9|6229.9|6223.9|6229.9|6223.9|6221.9|6215.9|391
1688966700000|2023-07-10 05:25:00|6227.9|6221.9|6219.9|6213.9|6228.9|6222.9|6216.9|6210.9|468
1688967000000|2023-07-10 05:30:00|6218.9|6212.9|6222.9|6216.9|6227.9|6221.9|6214.9|6208.9|533
1688967300000|2023-07-10 05:35:00|6221.9|6215.9|6224.9|6218.9|6224.9|6218.9|6216.9|6210.9|701
1688967600000|2023-07-10 05:40:00|6225.9|6219.9|6223.9|6217.9|6229.9|6223.9|6218.9|6212.9|615
1688967900000|2023-07-10 05:45:00|6224.9|6218.9|6223.9|6217.9|6228.9|6222.9|6221.9|6215.9|682
1688968200000|2023-07-10 05:50:00|6224.9|6218.9|6219.9|6213.9|6231.9|6225.9|6216.9|6210.9|400
1688968500000|2023-07-10 05:55:00|6218.9|6212.9|6214.9|6208.9|6218.9|6212.9|6210.9|6204.9|672
1688968800000|2023-07-10 06:00:00|6213.9|6207.9|6221.9|6215.9|6225.9|6219.9|6212.9|6206.9|636
1688969100000|2023-07-10 06:05:00|6220.9|6214.9|6210.9|6204.9|6222.9|6216.9|6208.9|6202.9|707
1688969400000|2023-07-10 06:10:00|6209.9|6203.9|6217.9|6211.9|6219.9|6213.9|6209.9|6203.9|421
1688969700000|2023-07-10 06:15:00|6218.9|6212.9|6219.9|6213.9|6224.9|6218.9|6216.9|6210.9|557
1688970000000|2023-07-10 06:20:00|6220.9|6214.9|6221.9|6215.9|6227.9|6221.9|6217.9|6211.9|465
1688970300000|2023-07-10 06:25:00|6220.9|6214.9|6219.9|6213.9|6222.9|6216.9|6217.9|6211.9|340
1688970600000|2023-07-10 06:30:00|6220.9|6214.9|6217.9|6211.9|6225.9|6219.9|6210.9|6204.9|498
1688970900000|2023-07-10 06:35:00|6216.9|6210.9|6225.9|6219.9|6225.9|6219.9|6216.9|6210.9|617
1688971200000|2023-07-10 06:40:00|6226.9|6220.9|6227.9|6221.9|6227.9|6221.9|6222.9|6216.9|551
1688971500000|2023-07-10 06:45:00|6225.9|6219.9|6227.9|6221.9|6229.9|6223.9|6224.9|6218.9|678
1688971800000|2023-07-10 06:50:00|6226.9|6220.9|6220.9|6214.9|6229.9|6223.9|6219.9|6213.9|497
1688972100000|2023-07-10 06:55:00|6219.9|6213.9|6227.9|6221.9|6227.9|6221.9|6219.9|6213.9|625
1688972400000|2023-07-10 07:00:00|6228.9|6222.9|6238.9|6232.9|6240.9|6234.9|6225.9|6219.9|1550
1688972700000|2023-07-10 07:05:00|6237.9|6231.9|6241.9|6235.9|6245.9|6239.9|6237.9|6231.9|1092
1688973000000|2023-07-10 07:10:00|6242.9|6236.9|6237.9|6231.9|6244.9|6238.9|6234.9|6228.9|968
1688973300000|2023-07-10 07:15:00|6236.9|6230.9|6238.9|6232.9|6242.9|6236.9|6235.9|6229.9|537
1688973600000|2023-07-10 07:20:00|6237.9|6231.9|6235.9|6229.9|6242.9|6236.9|6234.9|6228.9|414
1688973900000|2023-07-10 07:25:00|6236.9|6230.9|6231.9|6225.9|6236.9|6230.9|6228.9|6222.9|471
1688974200000|2023-07-10 07:30:00|6230.9|6224.9|6232.9|6226.9|6233.9|6227.9|6228.9|6222.9|883
1688974500000|2023-07-10 07:35:00|6233.9|6227.9|6223.9|6217.9|6234.9|6228.9|6223.9|6217.9|778
1688974800000|2023-07-10 07:40:00|6224.9|6218.9|6229.9|6223.9|6232.9|6226.9|6224.9|6218.9|618
1688975100000|2023-07-10 07:45:00|6228.9|6222.9|6235.9|6229.9|6236.9|6230.9|6228.9|6222.9|561
1688975400000|2023-07-10 07:50:00|6236.9|6230.9|6235.9|6229.9|6239.9|6233.9|6234.9|6228.9|1007
1688975700000|2023-07-10 07:55:00|6234.9|6228.9|6231.9|6225.9|6235.9|6229.9|6228.9|6222.9|1270
1688976000000|2023-07-10 08:00:00|6230.9|6224.9|6230.9|6224.9|6232.9|6226.9|6228.9|6222.9|1426
1688976300000|2023-07-10 08:05:00|6231.9|6225.9|6239.9|6233.9|6239.9|6233.9|6230.9|6224.9|1880
1688976600000|2023-07-10 08:10:00|6238.9|6232.9|6240.9|6234.9|6240.9|6234.9|6235.9|6229.9|992
1688976900000|2023-07-10 08:15:00|6239.9|6233.9|6241.9|6235.9|6242.9|6236.9|6239.9|6233.9|2471
1688977200000|2023-07-10 08:20:00|6240.9|6234.9|6248.9|6242.9|6249.9|6243.9|6239.9|6233.9|600
1688977500000|2023-07-10 08:25:00|6247.9|6241.9|6249.9|6243.9|6251.9|6245.9|6243.9|6237.9|1051
1688977800000|2023-07-10 08:30:00|6253.2|6235.2|6251.7|6233.7|6253.4|6235.4|6251.7|6233.7|0
1688978100000|2023-07-10 08:35:00|6251.4|6233.4|6251.1|6233.1|6251.8|6233.8|6250.8|6232.8|0
1688978400000|2023-07-10 08:40:00|6250.9|6232.9|6252.7|6234.7|6252.7|6234.7|6250.8|6232.8|0
1688978700000|2023-07-10 08:45:00|6252.6|6234.6|6252.5|6234.5|6253.1|6235.1|6252.1|6234.1|0
1688979000000|2023-07-10 08:50:00|6252.2|6234.2|6252|6234|6252.6|6234.6|6251.5|6233.5|0
1688979300000|2023-07-10 08:55:00|6252.1|6234.1|6252|6234|6252.6|6234.6|6251.8|6233.8|0
1688979600000|2023-07-10 09:00:00|6251.8|6233.8|6254.8|6236.8|6254.8|6236.8|6251.8|6233.8|0
1688979900000|2023-07-10 09:05:00|6254.9|6236.9|6256.1|6238.1|6256.3|6238.3|6254.9|6236.9|0
1688980200000|2023-07-10 09:10:00|6256.2|6238.2|6255.5|6237.5|6256.4|6238.4|6255.4|6237.4|0
1688980500000|2023-07-10 09:15:00|6246.9|6240.9|6250.9|6244.9|6252.9|6246.9|6246.9|6240.9|227
1688980800000|2023-07-10 09:20:00|6249.9|6243.9|6250.9|6244.9|6252.9|6246.9|6249.9|6243.9|131
1688981100000|2023-07-10 09:25:00|6251.9|6245.9|6249.9|6243.9|6252.9|6246.9|6248.9|6242.9|298
1688981400000|2023-07-10 09:30:00|6250.9|6244.9|6246.9|6240.9|6250.9|6244.9|6246.9|6240.9|91
1688981700000|2023-07-10 09:35:00|6245.9|6239.9|6244.9|6238.9|6247.9|6241.9|6244.9|6238.9|83
1688982000000|2023-07-10 09:40:00|6243.9|6237.9|6244.9|6238.9|6245.9|6239.9|6243.9|6237.9|79
1688982300000|2023-07-10 09:45:00|6243.9|6237.9|6238.9|6232.9|6243.9|6237.9|6238.9|6232.9|266
1688982600000|2023-07-10 09:50:00|6239.9|6233.9|6244.9|6238.9|6244.9|6238.9|6238.9|6232.9|156
1688982900000|2023-07-10 09:55:00|6243.9|6237.9|6239.9|6233.9|6243.9|6237.9|6236.9|6230.9|245
1688983200000|2023-07-10 10:00:00|6239.4|6233.4|6239.4|6233.4|6240.4|6234.4|6237.4|6231.4|48
1688983500000|2023-07-10 10:05:00|6239.9|6233.9|6240.4|6234.4|6241.4|6235.4|6239.4|6233.4|42
1688983800000|2023-07-10 10:10:00|6240.9|6234.9|6240.4|6234.4|6241.4|6235.4|6238.4|6232.4|16
1688984100000|2023-07-10 10:15:00|6239.4|6233.4|6238.9|6232.9|6240.4|6234.4|6237.4|6231.4|41
1688984400000|2023-07-10 10:20:00|6239.4|6233.4|6240.9|6234.9|6240.9|6234.9|6238.9|6232.9|7
1688984700000|2023-07-10 10:25:00|6241.4|6235.4|6240.9|6234.9|6243.4|6237.4|6240.4|6234.4|16
1688985000000|2023-07-10 10:30:00|6240.4|6234.4|6240.9|6234.9|6241.4|6235.4|6239.9|6233.9|7
1688985300000|2023-07-10 10:35:00|6240.4|6234.4|6239.4|6233.4|6240.9|6234.9|6238.9|6232.9|8
1688985600000|2023-07-10 10:40:00|6238.9|6232.9|6241.9|6235.9|6242.4|6236.4|6238.4|6232.4|12
1688985900000|2023-07-10 10:45:00|6241.4|6235.4|6237.9|6231.9|6241.9|6235.9|6237.9|6231.9|11
1688986200000|2023-07-10 10:50:00|6238.4|6232.4|6239.4|6233.4|6239.9|6233.9|6238.4|6232.4|13
1688986500000|2023-07-10 10:55:00|6238.9|6232.9|6241.9|6235.9|6242.4|6236.4|6238.4|6232.4|32
1688986800000|2023-07-10 11:00:00|6242.4|6236.4|6241.9|6235.9|6245.4|6239.4|6241.9|6235.9|27
1688987100000|2023-07-10 11:05:00|6242.4|6236.4|6243.9|6237.9|6245.4|6239.4|6242.4|6236.4|33
1688987400000|2023-07-10 11:10:00|6243.4|6237.4|6244.9|6238.9|6245.4|6239.4|6242.4|6236.4|15
1688987700000|2023-07-10 11:15:00|6244.4|6238.4|6245.4|6239.4|6245.4|6239.4|6242.9|6236.9|17
1688988000000|2023-07-10 11:20:00|6245.9|6239.9|6244.4|6238.4|6246.4|6240.4|6243.9|6237.9|21
1688988300000|2023-07-10 11:25:00|6243.9|6237.9|6249.9|6243.9|6254.4|6248.4|6243.9|6237.9|138
1688988600000|2023-07-10 11:30:00|6249.4|6243.4|6249.9|6243.9|6251.4|6245.4|6247.9|6241.9|67
1688988900000|2023-07-10 11:35:00|6249.4|6243.4|6252.4|6246.4|6253.9|6247.9|6248.4|6242.4|55
1688989200000|2023-07-10 11:40:00|6252.9|6246.9|6254.4|6248.4|6254.4|6248.4|6252.4|6246.4|53
1688989500000|2023-07-10 11:45:00|6253.9|6247.9|6254.9|6248.9|6255.4|6249.4|6252.9|6246.9|27
1688989800000|2023-07-10 11:50:00|6255.4|6249.4|6254.9|6248.9|6255.4|6249.4|6252.9|6246.9|7
1688990100000|2023-07-10 11:55:00|6255.4|6249.4|6255.4|6249.4|6256.9|6250.9|6254.4|6248.4|9
1688990400000|2023-07-10 12:00:00|6254.9|6248.9|6256.4|6250.4|6256.4|6250.4|6252.4|6246.4|67
1688990700000|2023-07-10 12:05:00|6255.9|6249.9|6256.9|6250.9|6257.9|6251.9|6254.4|6248.4|28
1688991000000|2023-07-10 12:10:00|6256.4|6250.4|6254.4|6248.4|6257.4|6251.4|6254.4|6248.4|33
1688991300000|2023-07-10 12:15:00|6253.9|6247.9|6252.9|6246.9|6254.4|6248.4|6251.9|6245.9|51
1688991600000|2023-07-10 12:20:00|6252.4|6246.4|6250.4|6244.4|6252.4|6246.4|6248.4|6242.4|51
1688991900000|2023-07-10 12:25:00|6250.9|6244.9|6246.9|6240.9|6250.9|6244.9|6244.9|6238.9|107
1688992200000|2023-07-10 12:30:00|6247.4|6241.4|6244.4|6238.4|6247.4|6241.4|6242.4|6236.4|130
1688992500000|2023-07-10 12:35:00|6243.9|6237.9|6245.4|6239.4|6245.4|6239.4|6242.4|6236.4|72
1688992800000|2023-07-10 12:40:00|6244.9|6238.9|6242.4|6236.4|6245.4|6239.4|6240.9|6234.9|60
1688993100000|2023-07-10 12:45:00|6241.9|6235.9|6244.4|6238.4|6244.9|6238.9|6241.4|6235.4|56
1688993400000|2023-07-10 12:50:00|6243.9|6237.9|6246.4|6240.4|6246.4|6240.4|6241.9|6235.9|132
1688993700000|2023-07-10 12:55:00|6245.9|6239.9|6244.4|6238.4|6246.4|6240.4|6242.9|6236.9|23
1688994000000|2023-07-10 13:00:00|6243.9|6237.9|6245.4|6239.4|6248.4|6242.4|6243.4|6237.4|34
1688994300000|2023-07-10 13:05:00|6245.9|6239.9|6243.4|6237.4|6245.9|6239.9|6242.4|6236.4|43
1688994600000|2023-07-10 13:10:00|6243.9|6237.9|6244.4|6238.4|6244.4|6238.4|6241.4|6235.4|23
1688994900000|2023-07-10 13:15:00|6243.9|6237.9|6245.4|6239.4|6245.9|6239.9|6243.4|6237.4|26
1688995200000|2023-07-10 13:20:00|6244.9|6238.9|6245.9|6239.9|6246.4|6240.4|6244.4|6238.4|51
1688995500000|2023-07-10 13:25:00|6245.4|6239.4|6241.4|6235.4|6246.4|6240.4|6241.4|6235.4|27
1688995800000|2023-07-10 13:30:00|6240.4|6234.4|6254.4|6248.4|6261.4|6255.4|6237.4|6231.4|806
1688996100000|2023-07-10 13:35:00|6254.9|6248.9|6267.4|6261.4|6267.4|6261.4|6252.9|6246.9|540
1688996400000|2023-07-10 13:40:00|6267.9|6261.9|6264.4|6258.4|6273.4|6267.4|6257.4|6251.4|386
1688996700000|2023-07-10 13:45:00|6263.9|6257.9|6280.9|6274.9|6281.4|6275.4|6263.4|6257.4|582
1688997000000|2023-07-10 13:50:00|6281.4|6275.4|6293.4|6287.4|6294.4|6288.4|6276.4|6270.4|799
1688997300000|2023-07-10 13:55:00|6292.4|6286.4|6287.4|6281.4|6300.4|6294.4|6283.4|6277.4|541
1688997600000|2023-07-10 14:00:00|6286.9|6280.9|6305.4|6299.4|6305.4|6299.4|6286.9|6280.9|552
1688997900000|2023-07-10 14:05:00|6305.9|6299.9|6319.4|6313.4|6320.4|6314.4|6304.9|6298.9|808
1688998200000|2023-07-10 14:10:00|6318.9|6312.9|6313.4|6307.4|6319.4|6313.4|6307.4|6301.4|509
1688998500000|2023-07-10 14:15:00|6313.9|6307.9|6305.9|6299.9|6314.4|6308.4|6299.4|6293.4|343
1688998800000|2023-07-10 14:20:00|6306.4|6300.4|6300.9|6294.9|6306.9|6300.9|6299.9|6293.9|219
1688999100000|2023-07-10 14:25:00|6300.4|6294.4|6289.9|6283.9|6301.4|6295.4|6287.4|6281.4|375
1688999400000|2023-07-10 14:30:00|6290.4|6284.4|6291.4|6285.4|6293.9|6287.9|6282.4|6276.4|348
1688999700000|2023-07-10 14:35:00|6292.4|6286.4|6289.4|6283.4|6294.4|6288.4|6282.9|6276.9|161
1689000000000|2023-07-10 14:40:00|6289.9|6283.9|6288.4|6282.4|6290.4|6284.4|6284.4|6278.4|115
1689000300000|2023-07-10 14:45:00|6288.9|6282.9|6297.4|6291.4|6297.4|6291.4|6288.9|6282.9|339
1689000600000|2023-07-10 14:50:00|6296.9|6290.9|6299.4|6293.4|6299.4|6293.4|6296.4|6290.4|227
1689000900000|2023-07-10 14:55:00|6300.4|6294.4|6300.4|6294.4|6302.4|6296.4|6298.4|6292.4|443
1689001200000|2023-07-10 15:00:00|6300.9|6294.9|6301.9|6295.9|6307.4|6301.4|6299.9|6293.9|225
1689001500000|2023-07-10 15:05:00|6301.4|6295.4|6297.9|6291.9|6306.4|6300.4|6296.9|6290.9|79
1689001800000|2023-07-10 15:10:00|6298.4|6292.4|6303.4|6297.4|6304.4|6298.4|6296.4|6290.4|80
1689002100000|2023-07-10 15:15:00|6302.9|6296.9|6304.4|6298.4|6304.9|6298.9|6301.4|6295.4|77
1689002400000|2023-07-10 15:20:00|6303.4|6297.4|6312.4|6306.4|6312.9|6306.9|6302.4|6296.4|271
1689002700000|2023-07-10 15:25:00|6312.9|6306.9|6308.4|6302.4|6315.4|6309.4|6307.9|6301.9|289
1689003000000|2023-07-10 15:30:00|6307.9|6301.9|6308.4|6302.4|6310.4|6304.4|6306.4|6300.4|68
1689003300000|2023-07-10 15:35:00|6308.9|6302.9|6308.9|6302.9|6312.4|6306.4|6307.4|6301.4|113
1689003600000|2023-07-10 15:40:00|6309.9|6303.9|6307.4|6301.4|6314.4|6308.4|6306.9|6300.9|307
1689003900000|2023-07-10 15:45:00|6306.9|6300.9|6305.4|6299.4|6308.4|6302.4|6300.9|6294.9|174
1689004200000|2023-07-10 15:50:00|6304.9|6298.9|6311.9|6305.9|6312.4|6306.4|6304.9|6298.9|127
1689004500000|2023-07-10 15:55:00|6312.4|6306.4|6312.9|6306.9|6315.9|6309.9|6311.4|6305.4|136
1689004800000|2023-07-10 16:00:00|6311.9|6305.9|6306.9|6300.9|6312.9|6306.9|6303.9|6297.9|121
1689005100000|2023-07-10 16:05:00|6305.9|6299.9|6300.9|6294.9|6306.9|6300.9|6300.9|6294.9|59
1689005400000|2023-07-10 16:10:00|6299.9|6293.9|6297.9|6291.9|6299.9|6293.9|6297.9|6291.9|57
1689005700000|2023-07-10 16:15:00|6296.9|6290.9|6301.9|6295.9|6301.9|6295.9|6296.9|6290.9|179
1689006000000|2023-07-10 16:20:00|6302.9|6296.9|6302.9|6296.9|6304.9|6298.9|6301.9|6295.9|41
1689006300000|2023-07-10 16:25:00|6303.9|6297.9|6305.9|6299.9|6307.9|6301.9|6302.9|6296.9|94
1689006600000|2023-07-10 16:30:00|6306.9|6300.9|6306.9|6300.9|6308.9|6302.9|6306.9|6300.9|45
1689006900000|2023-07-10 16:35:00|6305.9|6299.9|6306.9|6300.9|6308.9|6302.9|6303.9|6297.9|123
1689007200000|2023-07-10 16:40:00|6305.9|6299.9|6306.9|6300.9|6307.9|6301.9|6305.9|6299.9|33
1689007500000|2023-07-10 16:45:00|6305.9|6299.9|6309.9|6303.9|6309.9|6303.9|6303.9|6297.9|104
1689007800000|2023-07-10 16:50:00|6308.9|6302.9|6307.9|6301.9|6309.9|6303.9|6306.9|6300.9|111
1689008100000|2023-07-10 16:55:00|6306.9|6300.9|6306.9|6300.9|6308.9|6302.9|6305.9|6299.9|37
1689008400000|2023-07-10 17:00:00|6308.9|6302.9|6307.9|6301.9|6308.9|6302.9|6305.9|6299.9|72
1689008700000|2023-07-10 17:05:00|6308.9|6302.9|6310.9|6304.9|6311.9|6305.9|6308.9|6302.9|51
1689009000000|2023-07-10 17:10:00|6308.9|6302.9|6310.9|6304.9|6311.9|6305.9|6308.9|6302.9|35
1689009300000|2023-07-10 17:15:00|6309.9|6303.9|6308.9|6302.9|6311.9|6305.9|6308.9|6302.9|57
1689009600000|2023-07-10 17:20:00|6309.9|6303.9|6308.9|6302.9|6310.9|6304.9|6308.9|6302.9|34
1689009900000|2023-07-10 17:25:00|6309.9|6303.9|6309.9|6303.9|6310.9|6304.9|6309.9|6303.9|15
1689010200000|2023-07-10 17:30:00|6310.9|6304.9|6313.9|6307.9|6314.9|6308.9|6309.9|6303.9|153
1689010500000|2023-07-10 17:35:00|6312.9|6306.9|6314.9|6308.9|6314.9|6308.9|6312.9|6306.9|115
1689010800000|2023-07-10 17:40:00|6313.9|6307.9|6314.9|6308.9|6314.9|6308.9|6313.9|6307.9|27
1689011100000|2023-07-10 17:45:00|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|18
1689011400000|2023-07-10 17:50:00|6314.9|6308.9|6313.9|6307.9|6316.9|6310.9|6313.9|6307.9|106
1689011700000|2023-07-10 17:55:00|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|6312.9|6306.9|52
1689012000000|2023-07-10 18:00:00|6315.9|6309.9|6313.9|6307.9|6316.9|6310.9|6313.9|6307.9|93
1689012300000|2023-07-10 18:05:00|6314.9|6308.9|6312.9|6306.9|6314.9|6308.9|6312.9|6306.9|51
1689012600000|2023-07-10 18:10:00|6311.9|6305.9|6313.9|6307.9|6313.9|6307.9|6311.9|6305.9|73
1689012900000|2023-07-10 18:15:00|6314.9|6308.9|6313.9|6307.9|6314.9|6308.9|6312.9|6306.9|68
1689013200000|2023-07-10 18:20:00|6314.9|6308.9|6313.9|6307.9|6314.9|6308.9|6311.9|6305.9|35
1689013500000|2023-07-10 18:25:00|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|13
1689013800000|2023-07-10 18:30:00|6313.9|6307.9|6309.9|6303.9|6313.9|6307.9|6309.9|6303.9|106
1689014100000|2023-07-10 18:35:00|6310.9|6304.9|6312.9|6306.9|6313.9|6307.9|6310.9|6304.9|48
1689014400000|2023-07-10 18:40:00|6313.9|6307.9|6309.9|6303.9|6314.9|6308.9|6308.9|6302.9|171
1689014700000|2023-07-10 18:45:00|6308.9|6302.9|6307.9|6301.9|6308.9|6302.9|6307.9|6301.9|84
1689015000000|2023-07-10 18:50:00|6308.9|6302.9|6305.9|6299.9|6310.9|6304.9|6304.9|6298.9|135
1689015300000|2023-07-10 18:55:00|6306.9|6300.9|6310|6292|6310|6300.9|6299.9|6292|223
1689015600000|2023-07-10 19:00:00|6310.1|6292.1|6310.6|6292.6|6311|6293|6308.8|6290.8|0
1689015900000|2023-07-10 19:05:00|6310.7|6292.7|6307.5|6289.5|6310.8|6292.8|6307.3|6289.3|0
1689016200000|2023-07-10 19:10:00|6307.4|6289.4|6310.2|6292.2|6310.3|6292.3|6307.2|6289.2|0
1689016500000|2023-07-10 19:15:00|6310.3|6292.3|6310.9|6292.9|6310.9|6292.9|6309.2|6291.2|0
1689016800000|2023-07-10 19:20:00|6311|6293|6310.9|6292.9|6312|6294|6310.7|6292.7|0
1689017100000|2023-07-10 19:25:00|6310.8|6292.8|6311.9|6293.9|6312.1|6294.1|6310.7|6292.7|0
1689017400000|2023-07-10 19:30:00|6312|6294|6309|6291|6312|6294|6308.8|6290.8|0
1689017700000|2023-07-10 19:35:00|6308.9|6290.9|6308.7|6290.7|6309.7|6291.7|6308.4|6290.4|0
1689018000000|2023-07-10 19:40:00|6309.5|6291.5|6309.1|6291.1|6310.4|6292.4|6305.8|6287.8|0
1689018300000|2023-07-10 19:45:00|6309|6291|6308.1|6290.1|6309.8|6291.8|6307.2|6289.2|0
1689018600000|2023-07-10 19:50:00|6307.7|6289.7|6309.8|6291.8|6309.8|6291.8|6307.1|6289.1|0
1689018900000|2023-07-10 19:55:00|6309.7|6291.7|6314.5|6296.5|6314.5|6296.5|6309.7|6291.7|0
1689019200000|2023-07-10 20:00:00|6314.6|6296.6|6315.3|6297.3|6315.7|6297.7|6313.4|6295.4|0
1689019500000|2023-07-10 20:05:00|6315.5|6297.5|6315.5|6297.5|6316.9|6298.9|6315.3|6297.3|0
1689019800000|2023-07-10 20:10:00|6315.7|6297.7|6316.1|6298.1|6316.3|6298.3|6315.5|6297.5|0
1689020100000|2023-07-10 20:15:00|6315.9|6297.9|6315.8|6297.8|6316.1|6298.1|6315.4|6297.4|0
1689020400000|2023-07-10 20:20:00|6316.1|6298.1|6315.6|6297.6|6316.1|6298.1|6315.6|6297.6|0
1689020700000|2023-07-10 20:25:00|6315.7|6297.7|6315.4|6297.4|6315.8|6297.8|6315.4|6297.4|0
1689021000000|2023-07-10 20:30:00|6315.5|6297.5|6315.1|6297.1|6315.8|6297.8|6314.9|6296.9|0
1689021300000|2023-07-10 20:35:00|6315.2|6297.2|6315.6|6297.6|6315.8|6297.8|6315.1|6297.1|0
1689021600000|2023-07-10 20:40:00|6315.4|6297.4|6315.6|6297.6|6315.8|6297.8|6315.4|6297.4|0
1689021900000|2023-07-10 20:45:00|6315.4|6297.4|6315.4|6297.4|6315.6|6297.6|6315.4|6297.4|0
1689022200000|2023-07-10 20:50:00|6315.6|6297.6|6315.4|6297.4|6315.8|6297.8|6315.4|6297.4|0
1689022500000|2023-07-10 20:55:00|6315.2|6297.2|6314.6|6296.6|6315.2|6297.2|6314.3|6296.3|0
1689022800000|2023-07-10 21:00:00|6314.7|6296.7|6315|6297|6315|6297|6314.7|6296.7|0
1689023100000|2023-07-10 21:05:00|6314.9|6296.9|6315|6297|6315|6297|6314.9|6296.9|0
1689023400000|2023-07-10 21:10:00|6315.1|6297.1|6315.1|6297.1|6315.1|6297.1|6315|6297|0
1689023700000|2023-07-10 21:15:00|6315|6297|6314.7|6296.7|6315|6297|6314.7|6296.7|0
1689024000000|2023-07-10 21:20:00|6314.8|6296.8|6314.7|6296.7|6314.8|6296.8|6314.7|6296.7|0
1689024300000|2023-07-10 21:25:00|6314.6|6296.6|6314.7|6296.7|6314.7|6296.7|6314.6|6296.6|0
1689024600000|2023-07-10 21:30:00|6314.6|6296.6|6314.7|6296.7|6314.7|6296.7|6314.4|6296.4|0
1689024900000|2023-07-10 21:35:00|6314.5|6296.5|6314.2|6296.2|6314.6|6296.6|6314.2|6296.2|0
1689025200000|2023-07-10 21:40:00|6314.5|6296.5|6314.5|6296.5|6314.5|6296.5|6314.2|6296.2|0
1689025500000|2023-07-10 21:45:00|6314.6|6296.6|6315.2|6297.2|6315.2|6297.2|6314.6|6296.6|0
1689025800000|2023-07-10 21:50:00|6315.3|6297.3|6315.3|6297.3|6315.3|6297.3|6315.2|6297.2|0
1689026100000|2023-07-10 21:55:00|6315.6|6297.6|6315.5|6297.5|6315.6|6297.6|6315.1|6297.1|0
1689026400000|2023-07-10 22:00:00|6315.7|6297.7|6313.7|6295.7|6315.9|6297.9|6313.5|6295.5|0
1689026700000|2023-07-10 22:05:00|6313.6|6295.6|6313.5|6295.5|6313.7|6295.7|6313.5|6295.5|0
1689027000000|2023-07-10 22:10:00|6313.3|6295.3|6313.7|6295.7|6313.9|6295.9|6313.1|6295.1|0
1689027300000|2023-07-10 22:15:00|6313.8|6295.8|6313.9|6295.9|6314.2|6296.2|6313.7|6295.7|0
1689027600000|2023-07-10 22:20:00|6314|6296|6314.4|6296.4|6314.4|6296.4|6313.9|6295.9|0
1689027900000|2023-07-10 22:25:00|6314.3|6296.3|6315.3|6297.3|6315.3|6297.3|6314.2|6296.2|0
1689028200000|2023-07-10 22:30:00|6315.2|6297.2|6315.8|6297.8|6315.8|6297.8|6315.1|6297.1|0
1689028500000|2023-07-10 22:35:00|6315.9|6297.9|6316.5|6298.5|6316.7|6298.7|6315.9|6297.9|0
1689028800000|2023-07-10 22:40:00|6316.7|6298.7|6316.7|6298.7|6316.9|6298.9|6316.7|6298.7|0
1689029100000|2023-07-10 22:45:00|6316.9|6298.9|6317|6299|6317.2|6299.2|6316.7|6298.7|0
1689029400000|2023-07-10 22:50:00|6317.2|6299.2|6316.5|6298.5|6317.2|6299.2|6316.5|6298.5|0
1689029700000|2023-07-10 22:55:00|6316.7|6298.7|6316.5|6298.5|6316.9|6298.9|6316.5|6298.5|0
1689030000000|2023-07-10 23:00:00|6316.3|6298.3|6315.5|6297.5|6316.3|6298.3|6315.1|6297.1|0
1689030300000|2023-07-10 23:05:00|6315.6|6297.6|6315.9|6297.9|6316|6298|6315.6|6297.6|0
1689030600000|2023-07-10 23:10:00|6316|6298|6314.6|6296.6|6316|6298|6314.6|6296.6|0
1689030900000|2023-07-10 23:15:00|6314.8|6296.8|6315.5|6297.5|6315.5|6297.5|6314.8|6296.8|0
1689031200000|2023-07-10 23:20:00|6315.3|6297.3|6314.8|6296.8|6315.5|6297.5|6314.8|6296.8|0
1689031500000|2023-07-10 23:25:00|6315|6297|6315.3|6297.3|6315.5|6297.5|6315|6297|0
1689031800000|2023-07-10 23:30:00|6315.4|6297.4|6314.8|6296.8|6315.8|6297.8|6314.8|6296.8|0
1689032100000|2023-07-10 23:35:00|6314.6|6296.6|6315.3|6297.3|6315.5|6297.5|6314.6|6296.6|0
1689032400000|2023-07-10 23:40:00|6315.4|6297.4|6315.5|6297.5|6315.5|6297.5|6315.3|6297.3|0
1689032700000|2023-07-10 23:45:00|6315.7|6297.7|6317.9|6299.9|6317.9|6299.9|6315.5|6297.5|0
1689033000000|2023-07-10 23:50:00|6317.7|6299.7|6317.2|6299.2|6317.9|6299.9|6317.2|6299.2|0
1689033300000|2023-07-10 23:55:00|6317.3|6299.3|6317.9|6299.9|6317.9|6299.9|6317.2|6299.2|0
1689033600000|2023-07-11 00:00:00|6318.3|6300.3|6315.1|6297.1|6318.6|6300.6|6315.1|6297.1|0
1689033900000|2023-07-11 00:05:00|6315.3|6297.3|6315.8|6297.8|6316.5|6298.5|6315.3|6297.3|0
1689034200000|2023-07-11 00:10:00|6316|6298|6316.5|6298.5|6317|6299|6315.8|6297.8|0
1689034500000|2023-07-11 00:15:00|6316.4|6298.4|6317.2|6299.2|6317.8|6299.8|6316.3|6298.3|0
1689034800000|2023-07-11 00:20:00|6317|6299|6317|6299|6317.2|6299.2|6316.5|6298.5|0
1689035100000|2023-07-11 00:25:00|6317.2|6299.2|6318.1|6300.1|6318.1|6300.1|6317|6299|0
1689035400000|2023-07-11 00:30:00|6318.3|6300.3|6317.9|6299.9|6318.3|6300.3|6317.4|6299.4|0
1689035700000|2023-07-11 00:35:00|6317.8|6299.8|6319|6301|6319|6301|6317.7|6299.7|0
1689036000000|2023-07-11 00:40:00|6318.9|6300.9|6323.9|6305.9|6323.9|6305.9|6318.4|6300.4|0
1689036300000|2023-07-11 00:45:00|6324.2|6306.2|6324.1|6306.1|6324.6|6306.6|6323.8|6305.8|0
1689036600000|2023-07-11 00:50:00|6324.2|6306.2|6324.3|6306.3|6324.5|6306.5|6323.9|6305.9|0
1689036900000|2023-07-11 00:55:00|6324.5|6306.5|6324.7|6306.7|6324.8|6306.8|6323.9|6305.9|0
1689037200000|2023-07-11 01:00:00|6324.5|6306.5|6323.5|6305.5|6324.5|6306.5|6323|6305|0
1689037500000|2023-07-11 01:05:00|6323.7|6305.7|6318.7|6300.7|6324.3|6306.3|6318.5|6300.5|0
1689037800000|2023-07-11 01:10:00|6318.8|6300.8|6318.9|6300.9|6319.2|6301.2|6318.7|6300.7|0
1689038100000|2023-07-11 01:15:00|6319.2|6301.2|6317.8|6311.8|6328.8|6322.8|6309.8|6301.2|2014
1689038400000|2023-07-11 01:20:00|6318.8|6312.8|6335.8|6329.8|6342.8|6336.8|6316.8|6310.8|1501
1689038700000|2023-07-11 01:25:00|6334.8|6328.8|6327.8|6321.8|6337.8|6331.8|6326.8|6320.8|867
1689039000000|2023-07-11 01:30:00|6324.8|6318.8|6301.8|6295.8|6324.8|6318.8|6300.8|6294.8|4293
1689039300000|2023-07-11 01:35:00|6302.8|6296.8|6292.8|6286.8|6314.8|6308.8|6286.8|6280.8|3205
1689039600000|2023-07-11 01:40:00|6291.8|6285.8|6293.8|6287.8|6303.8|6297.8|6286.8|6280.8|3471
1689039900000|2023-07-11 01:45:00|6292.8|6286.8|6276.8|6270.8|6299.8|6293.8|6275.8|6269.8|1261
1689040200000|2023-07-11 01:50:00|6277.8|6271.8|6283.8|6277.8|6285.8|6279.8|6268.8|6262.8|1167
1689040500000|2023-07-11 01:55:00|6284.8|6278.8|6279.8|6273.8|6285.8|6279.8|6273.8|6267.8|1002
1689040800000|2023-07-11 02:00:00|6280.8|6274.8|6274.8|6268.8|6283.8|6277.8|6272.8|6266.8|1258
1689041100000|2023-07-11 02:05:00|6273.8|6267.8|6281.8|6275.8|6292.8|6286.8|6272.8|6266.8|1184
1689041400000|2023-07-11 02:10:00|6282.8|6276.8|6280.8|6274.8|6282.8|6276.8|6270.8|6264.8|957
1689041700000|2023-07-11 02:15:00|6279.8|6273.8|6281.8|6275.8|6288.8|6282.8|6278.8|6272.8|1041
1689042000000|2023-07-11 02:20:00|6282.8|6276.8|6290.8|6284.8|6292.8|6286.8|6280.8|6274.8|465
1689042300000|2023-07-11 02:25:00|6291.8|6285.8|6281.8|6275.8|6291.8|6285.8|6274.8|6268.8|640
1689042600000|2023-07-11 02:30:00|6279.8|6273.8|6293.8|6287.8|6296.8|6290.8|6274.8|6268.8|1204
1689042900000|2023-07-11 02:35:00|6292.8|6286.8|6315.8|6309.8|6315.8|6309.8|6292.8|6286.8|949
1689043200000|2023-07-11 02:40:00|6314.8|6308.8|6317.8|6311.8|6329.8|6323.8|6314.8|6308.8|1419
1689043500000|2023-07-11 02:45:00|6318.8|6312.8|6319.8|6313.8|6319.8|6313.8|6309.8|6303.8|1017
1689043800000|2023-07-11 02:50:00|6318.8|6312.8|6330.8|6324.8|6332.8|6326.8|6314.8|6308.8|1190
1689044100000|2023-07-11 02:55:00|6331.8|6325.8|6346.8|6340.8|6347.8|6341.8|6330.8|6324.8|2819
1689044400000|2023-07-11 03:00:00|6345.8|6339.8|6338.8|6332.8|6349.8|6343.8|6335.8|6329.8|1393
1689044700000|2023-07-11 03:05:00|6337.8|6331.8|6343.8|6337.8|6347.8|6341.8|6336.8|6330.8|1291
1689045000000|2023-07-11 03:10:00|6344.8|6338.8|6348.8|6342.8|6352.8|6346.8|6337.8|6331.8|1049
1689045300000|2023-07-11 03:15:00|6349.8|6343.8|6348.8|6342.8|6353.8|6347.8|6343.8|6337.8|935
1689045600000|2023-07-11 03:20:00|6347.8|6341.8|6346.8|6340.8|6354.8|6348.8|6345.8|6339.8|933
1689045900000|2023-07-11 03:25:00|6345.8|6339.8|6351.8|6345.8|6351.8|6345.8|6343.8|6337.8|902
1689046200000|2023-07-11 03:30:00|6352.8|6346.8|6346.8|6340.8|6352.8|6346.8|6344.8|6338.8|680
1689046500000|2023-07-11 03:35:00|6347.8|6341.8|6343.8|6337.8|6348.8|6342.8|6343.8|6337.8|603
1689046800000|2023-07-11 03:40:00|6344.8|6338.8|6339.8|6333.8|6344.8|6338.8|6337.8|6331.8|612
1689047100000|2023-07-11 03:45:00|6338.8|6332.8|6332.8|6326.8|6340.8|6334.8|6332.8|6326.8|516
1689047400000|2023-07-11 03:50:00|6331.8|6325.8|6332.8|6326.8|6334.8|6328.8|6329.8|6323.8|727
1689047700000|2023-07-11 03:55:00|6333.8|6327.8|6335.8|6329.8|6336.8|6330.8|6331.8|6325.8|463
1689048000000|2023-07-11 04:00:00|6339.8|6321.8|6339.2|6321.2|6339.8|6321.8|6338.8|6320.8|16
1689048300000|2023-07-11 04:05:00|6339.3|6321.3|6321.8|6303.8|6339.5|6321.5|6321.8|6303.8|0
1689048600000|2023-07-11 04:10:00|6322|6304|6322|6304|6322|6304|6321.7|6303.7|0
1689048900000|2023-07-11 04:15:00|6322.2|6304.2|6324.1|6306.1|6324.3|6306.3|6322.2|6304.2|0
1689049200000|2023-07-11 04:20:00|6324.3|6306.3|6323.1|6305.1|6324.3|6306.3|6322.9|6304.9|0
1689049500000|2023-07-11 04:25:00|6322.9|6304.9|6323.1|6305.1|6323.1|6305.1|6322.6|6304.6|0
1689049800000|2023-07-11 04:30:00|6323.2|6305.2|6323.1|6305.1|6323.3|6305.3|6322.9|6304.9|0
1689050100000|2023-07-11 04:35:00|6323.3|6305.3|6323.4|6305.4|6323.6|6305.6|6323.3|6305.3|0
1689050400000|2023-07-11 04:40:00|6323.3|6305.3|6323.4|6305.4|6323.4|6305.4|6322.9|6304.9|0
1689050700000|2023-07-11 04:45:00|6323.3|6305.3|6323.4|6305.4|6323.4|6305.4|6323.2|6305.2|0
1689051000000|2023-07-11 04:50:00|6323.2|6305.2|6323.2|6305.2|6323.2|6305.2|6322.7|6304.7|0
1689051300000|2023-07-11 04:55:00|6323.3|6305.3|6323.8|6305.8|6324|6306|6323.2|6305.2|0
1689051600000|2023-07-11 05:00:00|6337.8|6331.8|6348.8|6342.8|6348.8|6342.8|6333.8|6327.8|1915
1689051900000|2023-07-11 05:05:00|6349.8|6343.8|6336.8|6330.8|6349.8|6343.8|6335.8|6329.8|986
1689052200000|2023-07-11 05:10:00|6335.8|6329.8|6319.8|6313.8|6335.8|6329.8|6317.8|6311.8|4334
1689052500000|2023-07-11 05:15:00|6318.8|6312.8|6311.8|6305.8|6318.8|6312.8|6311.8|6305.8|1305
1689052800000|2023-07-11 05:20:00|6310.8|6304.8|6314.8|6308.8|6314.8|6308.8|6305.8|6299.8|887
1689053100000|2023-07-11 05:25:00|6313.8|6307.8|6317.8|6311.8|6318.8|6312.8|6312.8|6306.8|621
1689053400000|2023-07-11 05:30:00|6316.8|6310.8|6320.8|6314.8|6325.8|6319.8|6316.8|6310.8|1189
1689053700000|2023-07-11 05:35:00|6321.8|6315.8|6330.8|6324.8|6331.8|6325.8|6320.8|6314.8|1063
1689054000000|2023-07-11 05:40:00|6329.8|6323.8|6327.8|6321.8|6332.8|6326.8|6325.8|6319.8|1517
1689054300000|2023-07-11 05:45:00|6328.8|6322.8|6319.8|6313.8|6328.8|6322.8|6311.8|6305.8|582
1689054600000|2023-07-11 05:50:00|6318.8|6312.8|6311.8|6305.8|6319.8|6313.8|6308.8|6302.8|779
1689054900000|2023-07-11 05:55:00|6310.8|6304.8|6317.8|6311.8|6319.8|6313.8|6310.8|6304.8|479
1689055200000|2023-07-11 06:00:00|6316.8|6310.8|6319.8|6313.8|6323.8|6317.8|6314.8|6308.8|2580
1689055500000|2023-07-11 06:05:00|6318.8|6312.8|6309.8|6303.8|6320.8|6314.8|6309.8|6303.8|624
1689055800000|2023-07-11 06:10:00|6310.8|6304.8|6316.8|6310.8|6319.8|6313.8|6309.8|6303.8|1008
1689056100000|2023-07-11 06:15:00|6315.8|6309.8|6310.8|6304.8|6315.8|6309.8|6309.8|6303.8|1945
1689056400000|2023-07-11 06:20:00|6311.8|6305.8|6314.8|6308.8|6315.8|6309.8|6310.8|6304.8|582
1689056700000|2023-07-11 06:25:00|6315.8|6309.8|6311.8|6305.8|6315.8|6309.8|6307.8|6301.8|740
1689057000000|2023-07-11 06:30:00|6310.8|6304.8|6304.8|6298.8|6311.8|6305.8|6303.8|6297.8|599
1689057300000|2023-07-11 06:35:00|6305.8|6299.8|6308.8|6302.8|6311.8|6305.8|6304.8|6298.8|536
1689057600000|2023-07-11 06:40:00|6307.8|6301.8|6300.8|6294.8|6307.8|6301.8|6299.8|6293.8|1157
1689057900000|2023-07-11 06:45:00|6301.8|6295.8|6301.8|6295.8|6305.8|6299.8|6298.8|6292.8|1345
1689058200000|2023-07-11 06:50:00|6300.8|6294.8|6310.8|6304.8|6310.8|6304.8|6299.8|6293.8|611
1689058500000|2023-07-11 06:55:00|6309.8|6303.8|6307.8|6301.8|6311.8|6305.8|6303.8|6297.8|561
1689058800000|2023-07-11 07:00:00|6308.8|6302.8|6300.8|6294.8|6310.8|6304.8|6292.8|6286.8|1643
1689059100000|2023-07-11 07:05:00|6301.8|6295.8|6302.8|6296.8|6307.8|6301.8|6298.8|6292.8|777
1689059400000|2023-07-11 07:10:00|6301.8|6295.8|6293.8|6287.8|6303.8|6297.8|6293.8|6287.8|610
1689059700000|2023-07-11 07:15:00|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|6287.8|6281.8|1486
1689060000000|2023-07-11 07:20:00|6293.8|6287.8|6291.8|6285.8|6296.8|6290.8|6291.8|6285.8|828
1689060300000|2023-07-11 07:25:00|6290.8|6284.8|6296.8|6290.8|6297.8|6291.8|6288.8|6282.8|955
1689060600000|2023-07-11 07:30:00|6297.8|6291.8|6291.8|6285.8|6298.8|6292.8|6290.8|6284.8|881
1689060900000|2023-07-11 07:35:00|6292.8|6286.8|6289.8|6283.8|6295.8|6289.8|6288.8|6282.8|1453
1689061200000|2023-07-11 07:40:00|6288.8|6282.8|6291.8|6285.8|6294.8|6288.8|6286.8|6280.8|985
1689061500000|2023-07-11 07:45:00|6290.8|6284.8|6282.8|6276.8|6291.8|6285.8|6282.8|6276.8|904
1689061800000|2023-07-11 07:50:00|6281.8|6275.8|6285.8|6279.8|6287.8|6281.8|6280.8|6274.8|1635
1689062100000|2023-07-11 07:55:00|6286.8|6280.8|6285.8|6279.8|6286.8|6280.8|6282.8|6276.8|1647
1689062400000|2023-07-11 08:00:00|6283.8|6277.8|6286.8|6280.8|6286.8|6280.8|6280.8|6274.8|1566
1689062700000|2023-07-11 08:05:00|6285.8|6279.8|6291.8|6285.8|6293.8|6287.8|6285.8|6279.8|2231
1689063000000|2023-07-11 08:10:00|6290.8|6284.8|6287.8|6281.8|6291.8|6285.8|6286.8|6280.8|1583
1689063300000|2023-07-11 08:15:00|6288.8|6282.8|6283.8|6277.8|6290.8|6284.8|6283.8|6277.8|1019
1689063600000|2023-07-11 08:20:00|6284.8|6278.8|6286.8|6280.8|6287.8|6281.8|6283.8|6277.8|719
1689063900000|2023-07-11 08:25:00|6285.8|6279.8|6283.8|6277.8|6287.8|6281.8|6283.8|6277.8|759
1689064200000|2023-07-11 08:30:00|6292.5|6274.5|6292.7|6274.7|6293.1|6275.1|6291.7|6273.7|0
1689064500000|2023-07-11 08:35:00|6292.6|6274.6|6290.7|6272.7|6293.1|6275.1|6290.6|6272.6|0
1689064800000|2023-07-11 08:40:00|6290.9|6272.9|6289.6|6271.6|6291.3|6273.3|6289.3|6271.3|0
1689065100000|2023-07-11 08:45:00|6289.7|6271.7|6290.6|6272.6|6290.6|6272.6|6288.7|6270.7|0
1689065400000|2023-07-11 08:50:00|6290.5|6272.5|6290.8|6272.8|6291|6273|6288.8|6270.8|0
1689065700000|2023-07-11 08:55:00|6290.6|6272.6|6291.6|6273.6|6292.2|6274.2|6290.6|6272.6|0
1689066000000|2023-07-11 09:00:00|6291.7|6273.7|6291.3|6273.3|6292.1|6274.1|6289.8|6271.8|0
1689066300000|2023-07-11 09:05:00|6291.5|6273.5|6291.8|6273.8|6292.4|6274.4|6290.7|6272.7|0
1689066600000|2023-07-11 09:10:00|6291.9|6273.9|6293.7|6275.7|6293.9|6275.9|6291.8|6273.8|0
1689066900000|2023-07-11 09:15:00|6293.6|6275.6|6291.8|6285.8|6293.6|6285.8|6285.8|6275.6|512
1689067200000|2023-07-11 09:20:00|6292.8|6286.8|6293.8|6287.8|6295.8|6289.8|6291.8|6285.8|351
1689067500000|2023-07-11 09:25:00|6294.8|6288.8|6294.8|6288.8|6295.8|6289.8|6293.8|6287.8|404
1689067800000|2023-07-11 09:30:00|6295.8|6289.8|6311.8|6305.8|6311.8|6305.8|6294.8|6288.8|625
1689068100000|2023-07-11 09:35:00|6310.8|6304.8|6315.8|6309.8|6316.8|6310.8|6308.8|6302.8|593
1689068400000|2023-07-11 09:40:00|6314.8|6308.8|6308.8|6302.8|6314.8|6308.8|6307.8|6301.8|348
1689068700000|2023-07-11 09:45:00|6309.8|6303.8|6315.8|6309.8|6315.8|6309.8|6309.8|6303.8|277
1689069000000|2023-07-11 09:50:00|6314.8|6308.8|6311.8|6305.8|6316.8|6310.8|6311.8|6305.8|352
1689069300000|2023-07-11 09:55:00|6310.8|6304.8|6311.8|6305.8|6311.8|6305.8|6309.8|6303.8|126
1689069600000|2023-07-11 10:00:00|6311.3|6305.3|6310.3|6304.3|6311.8|6305.8|6308.3|6302.3|261
1689069900000|2023-07-11 10:05:00|6310.8|6304.8|6307.3|6301.3|6310.8|6304.8|6306.3|6300.3|230
1689070200000|2023-07-11 10:10:00|6306.8|6300.8|6310.3|6304.3|6310.3|6304.3|6306.8|6300.8|31
1689070500000|2023-07-11 10:15:00|6309.8|6303.8|6310.3|6304.3|6310.8|6304.8|6309.8|6303.8|161
1689070800000|2023-07-11 10:20:00|6309.8|6303.8|6309.3|6303.3|6310.3|6304.3|6306.3|6300.3|101
1689071100000|2023-07-11 10:25:00|6309.8|6303.8|6309.3|6303.3|6310.3|6304.3|6309.3|6303.3|56
1689071400000|2023-07-11 10:30:00|6308.8|6302.8|6308.3|6302.3|6309.3|6303.3|6306.3|6300.3|51
1689071700000|2023-07-11 10:35:00|6307.8|6301.8|6309.8|6303.8|6310.3|6304.3|6307.3|6301.3|14
1689072000000|2023-07-11 10:40:00|6309.3|6303.3|6307.3|6301.3|6309.3|6303.3|6306.8|6300.8|25
1689072300000|2023-07-11 10:45:00|6306.8|6300.8|6307.3|6301.3|6309.3|6303.3|6306.3|6300.3|35
1689072600000|2023-07-11 10:50:00|6306.8|6300.8|6307.3|6301.3|6307.8|6301.8|6305.8|6299.8|75
1689072900000|2023-07-11 10:55:00|6306.8|6300.8|6305.3|6299.3|6306.8|6300.8|6304.8|6298.8|91
1689073200000|2023-07-11 11:00:00|6304.8|6298.8|6305.3|6299.3|6306.3|6300.3|6304.3|6298.3|27
1689073500000|2023-07-11 11:05:00|6305.8|6299.8|6306.3|6300.3|6306.8|6300.8|6305.3|6299.3|35
1689073800000|2023-07-11 11:10:00|6306.8|6300.8|6307.8|6301.8|6309.3|6303.3|6306.3|6300.3|4
1689074100000|2023-07-11 11:15:00|6307.3|6301.3|6308.8|6302.8|6308.8|6302.8|6307.3|6301.3|5
1689074400000|2023-07-11 11:20:00|6308.3|6302.3|6309.3|6303.3|6309.3|6303.3|6307.3|6301.3|4
1689074700000|2023-07-11 11:25:00|6308.8|6302.8|6308.3|6302.3|6309.3|6303.3|6308.3|6302.3|12
1689075000000|2023-07-11 11:30:00|6308.8|6302.8|6308.8|6302.8|6310.3|6304.3|6308.3|6302.3|23
1689075300000|2023-07-11 11:35:00|6308.3|6302.3|6309.3|6303.3|6311.3|6305.3|6308.3|6302.3|150
1689075600000|2023-07-11 11:40:00|6308.8|6302.8|6309.3|6303.3|6310.8|6304.8|6308.3|6302.3|26
1689075900000|2023-07-11 11:45:00|6308.8|6302.8|6307.8|6301.8|6309.3|6303.3|6306.3|6300.3|41
1689076200000|2023-07-11 11:50:00|6308.3|6302.3|6309.3|6303.3|6310.3|6304.3|6307.8|6301.8|12
1689076500000|2023-07-11 11:55:00|6308.8|6302.8|6311.3|6305.3|6312.3|6306.3|6308.3|6302.3|93
1689076800000|2023-07-11 12:00:00|6311.8|6305.8|6312.8|6306.8|6314.8|6308.8|6311.3|6305.3|121
1689077100000|2023-07-11 12:05:00|6312.3|6306.3|6310.8|6304.8|6314.3|6308.3|6310.3|6304.3|25
1689077400000|2023-07-11 12:10:00|6311.3|6305.3|6307.8|6301.8|6311.3|6305.3|6307.8|6301.8|14
1689077700000|2023-07-11 12:15:00|6307.3|6301.3|6305.8|6299.8|6308.3|6302.3|6305.3|6299.3|27
1689078000000|2023-07-11 12:20:00|6306.3|6300.3|6303.8|6297.8|6306.3|6300.3|6302.8|6296.8|68
1689078300000|2023-07-11 12:25:00|6304.3|6298.3|6304.3|6298.3|6304.8|6298.8|6302.3|6296.3|32
1689078600000|2023-07-11 12:30:00|6303.8|6297.8|6306.8|6300.8|6306.8|6300.8|6302.3|6296.3|41
1689078900000|2023-07-11 12:35:00|6307.3|6301.3|6307.8|6301.8|6309.8|6303.8|6304.3|6298.3|94
1689079200000|2023-07-11 12:40:00|6307.3|6301.3|6308.3|6302.3|6308.3|6302.3|6306.3|6300.3|6
1689079500000|2023-07-11 12:45:00|6307.8|6301.8|6309.3|6303.3|6310.3|6304.3|6306.8|6300.8|58
1689079800000|2023-07-11 12:50:00|6308.8|6302.8|6309.8|6303.8|6311.3|6305.3|6308.3|6302.3|12
1689080100000|2023-07-11 12:55:00|6310.3|6304.3|6310.3|6304.3|6310.3|6304.3|6307.3|6301.3|70
1689080400000|2023-07-11 13:00:00|6310.8|6304.8|6313.3|6307.3|6313.3|6307.3|6309.3|6303.3|85
1689080700000|2023-07-11 13:05:00|6312.3|6306.3|6312.8|6306.8|6313.8|6307.8|6311.3|6305.3|88
1689081000000|2023-07-11 13:10:00|6312.3|6306.3|6313.3|6307.3|6315.3|6309.3|6312.3|6306.3|67
1689081300000|2023-07-11 13:15:00|6312.8|6306.8|6308.8|6302.8|6313.3|6307.3|6308.3|6302.3|140
1689081600000|2023-07-11 13:20:00|6308.3|6302.3|6306.3|6300.3|6308.3|6302.3|6305.8|6299.8|106
1689081900000|2023-07-11 13:25:00|6305.8|6299.8|6301.3|6295.3|6307.3|6301.3|6299.8|6293.8|136
1689082200000|2023-07-11 13:30:00|6301.8|6295.8|6338.3|6332.3|6339.8|6333.8|6301.8|6295.8|1761
1689082500000|2023-07-11 13:35:00|6339.3|6333.3|6318.3|6312.3|6341.8|6335.8|6318.3|6312.3|676
1689082800000|2023-07-11 13:40:00|6317.8|6311.8|6309.8|6303.8|6325.3|6319.3|6309.3|6303.3|501
1689083100000|2023-07-11 13:45:00|6310.3|6304.3|6317.3|6311.3|6320.3|6314.3|6310.3|6304.3|278
1689083400000|2023-07-11 13:50:00|6316.8|6310.8|6313.3|6307.3|6320.3|6314.3|6312.3|6306.3|248
1689083700000|2023-07-11 13:55:00|6311.8|6305.8|6309.3|6303.3|6313.3|6307.3|6304.3|6298.3|262
1689084000000|2023-07-11 14:00:00|6309.8|6303.8|6287.8|6281.8|6310.3|6304.3|6286.8|6280.8|584
1689084300000|2023-07-11 14:05:00|6287.3|6281.3|6269.3|6263.3|6287.8|6281.8|6258.3|6252.3|1200
1689084600000|2023-07-11 14:10:00|6268.3|6262.3|6270.8|6264.8|6273.3|6267.3|6261.8|6255.8|427
1689084900000|2023-07-11 14:15:00|6271.3|6265.3|6275.3|6269.3|6275.3|6269.3|6266.3|6260.3|214
1689085200000|2023-07-11 14:20:00|6275.8|6269.8|6286.8|6280.8|6286.8|6280.8|6272.8|6266.8|347
1689085500000|2023-07-11 14:25:00|6287.8|6281.8|6288.3|6282.3|6295.8|6289.8|6286.3|6280.3|252
1689085800000|2023-07-11 14:30:00|6287.8|6281.8|6284.3|6278.3|6290.3|6284.3|6281.8|6275.8|172
1689086100000|2023-07-11 14:35:00|6283.8|6277.8|6292.3|6286.3|6293.3|6287.3|6282.8|6276.8|165
1689086400000|2023-07-11 14:40:00|6292.8|6286.8|6291.3|6285.3|6293.3|6287.3|6287.3|6281.3|77
1689086700000|2023-07-11 14:45:00|6291.8|6285.8|6285.3|6279.3|6295.3|6289.3|6283.3|6277.3|139
1689087000000|2023-07-11 14:50:00|6284.8|6278.8|6284.8|6278.8|6286.3|6280.3|6280.8|6274.8|115
1689087300000|2023-07-11 14:55:00|6284.3|6278.3|6285.3|6279.3|6287.3|6281.3|6281.3|6275.3|324
1689087600000|2023-07-11 15:00:00|6285.8|6279.8|6286.8|6280.8|6292.3|6286.3|6285.8|6279.8|399
1689087900000|2023-07-11 15:05:00|6286.3|6280.3|6291.8|6285.8|6295.3|6289.3|6281.3|6275.3|702
1689088200000|2023-07-11 15:10:00|6292.3|6286.3|6296.3|6290.3|6300.3|6294.3|6290.3|6284.3|325
1689088500000|2023-07-11 15:15:00|6296.8|6290.8|6297.3|6291.3|6304.3|6298.3|6293.8|6287.8|399
1689088800000|2023-07-11 15:20:00|6297.8|6291.8|6304.3|6298.3|6305.8|6299.8|6297.3|6291.3|235
1689089100000|2023-07-11 15:25:00|6304.8|6298.8|6303.3|6297.3|6308.8|6302.8|6299.8|6293.8|744
1689089400000|2023-07-11 15:30:00|6302.8|6296.8|6303.3|6297.3|6307.3|6301.3|6302.3|6296.3|253
1689089700000|2023-07-11 15:35:00|6302.8|6296.8|6306.8|6300.8|6309.3|6303.3|6302.8|6296.8|404
1689090000000|2023-07-11 15:40:00|6307.3|6301.3|6302.3|6296.3|6307.3|6301.3|6301.3|6295.3|195
1689090300000|2023-07-11 15:45:00|6301.8|6295.8|6300.3|6294.3|6303.3|6297.3|6297.3|6291.3|293
1689090600000|2023-07-11 15:50:00|6299.3|6293.3|6300.3|6294.3|6301.3|6295.3|6297.3|6291.3|260
1689090900000|2023-07-11 15:55:00|6299.8|6293.8|6299.8|6293.8|6302.3|6296.3|6299.3|6293.3|84
1689091200000|2023-07-11 16:00:00|6298.8|6292.8|6299.8|6293.8|6300.8|6294.8|6297.8|6291.8|104
1689091500000|2023-07-11 16:05:00|6300.8|6294.8|6301.8|6295.8|6305.8|6299.8|6300.8|6294.8|93
1689091800000|2023-07-11 16:10:00|6300.8|6294.8|6303.8|6297.8|6305.8|6299.8|6299.8|6293.8|88
1689092100000|2023-07-11 16:15:00|6304.8|6298.8|6307.8|6301.8|6307.8|6301.8|6302.8|6296.8|51
1689092400000|2023-07-11 16:20:00|6308.8|6302.8|6310.8|6304.8|6311.8|6305.8|6307.8|6301.8|67
1689092700000|2023-07-11 16:25:00|6309.8|6303.8|6309.8|6303.8|6310.8|6304.8|6305.8|6299.8|80
1689093000000|2023-07-11 16:30:00|6310.8|6304.8|6313.8|6307.8|6313.8|6307.8|6309.8|6303.8|39
1689093300000|2023-07-11 16:35:00|6314.8|6308.8|6317.8|6311.8|6318.8|6312.8|6313.8|6307.8|105
1689093600000|2023-07-11 16:40:00|6318.8|6312.8|6317.8|6311.8|6318.8|6312.8|6315.8|6309.8|98
1689093900000|2023-07-11 16:45:00|6316.8|6310.8|6320.8|6314.8|6322.8|6316.8|6315.8|6309.8|77
1689094200000|2023-07-11 16:50:00|6319.8|6313.8|6321.8|6315.8|6321.8|6315.8|6317.8|6311.8|64
1689094500000|2023-07-11 16:55:00|6320.8|6314.8|6318.8|6312.8|6320.8|6314.8|6315.8|6309.8|44
1689094800000|2023-07-11 17:00:00|6319.8|6313.8|6320.8|6314.8|6322.8|6316.8|6319.8|6313.8|39
1689095100000|2023-07-11 17:05:00|6321.8|6315.8|6321.8|6315.8|6321.8|6315.8|6319.8|6313.8|52
1689095400000|2023-07-11 17:10:00|6322.8|6316.8|6318.8|6312.8|6323.8|6317.8|6317.8|6311.8|147
1689095700000|2023-07-11 17:15:00|6317.8|6311.8|6320.8|6314.8|6321.8|6315.8|6316.8|6310.8|116
1689096000000|2023-07-11 17:20:00|6321.8|6315.8|6321.8|6315.8|6323.8|6317.8|6320.8|6314.8|45
1689096300000|2023-07-11 17:25:00|6323.8|6317.8|6323.8|6317.8|6325.8|6319.8|6322.8|6316.8|83
1689096600000|2023-07-11 17:30:00|6324.8|6318.8|6324.8|6318.8|6325.8|6319.8|6322.8|6316.8|51
1689096900000|2023-07-11 17:35:00|6323.8|6317.8|6322.8|6316.8|6324.8|6318.8|6322.8|6316.8|73
1689097200000|2023-07-11 17:40:00|6321.8|6315.8|6325.8|6319.8|6326.8|6320.8|6321.8|6315.8|76
1689097500000|2023-07-11 17:45:00|6324.8|6318.8|6325.8|6319.8|6325.8|6319.8|6322.8|6316.8|56
1689097800000|2023-07-11 17:50:00|6326.8|6320.8|6325.8|6319.8|6327.8|6321.8|6323.8|6317.8|47
1689098100000|2023-07-11 17:55:00|6326.8|6320.8|6327.8|6321.8|6327.8|6321.8|6325.8|6319.8|41
1689098400000|2023-07-11 18:00:00|6326.8|6320.8|6329.8|6323.8|6330.8|6324.8|6326.8|6320.8|106
1689098700000|2023-07-11 18:05:00|6330.8|6324.8|6327.8|6321.8|6330.8|6324.8|6325.8|6319.8|127
1689099000000|2023-07-11 18:10:00|6328.8|6322.8|6327.8|6321.8|6329.8|6323.8|6327.8|6321.8|86
1689099300000|2023-07-11 18:15:00|6326.8|6320.8|6324.8|6318.8|6327.8|6321.8|6324.8|6318.8|50
1689099600000|2023-07-11 18:20:00|6323.8|6317.8|6324.8|6318.8|6325.8|6319.8|6322.8|6316.8|49
1689099900000|2023-07-11 18:25:00|6323.8|6317.8|6326.8|6320.8|6330.8|6324.8|6323.8|6317.8|97
1689100200000|2023-07-11 18:30:00|6328.8|6322.8|6329.8|6323.8|6329.8|6323.8|6327.8|6321.8|53
1689100500000|2023-07-11 18:35:00|6330.8|6324.8|6328.8|6322.8|6330.8|6324.8|6327.8|6321.8|46
1689100800000|2023-07-11 18:40:00|6329.8|6323.8|6331.8|6325.8|6331.8|6325.8|6328.8|6322.8|97
1689101100000|2023-07-11 18:45:00|6330.8|6324.8|6328.8|6322.8|6333.8|6327.8|6327.8|6321.8|107
1689101400000|2023-07-11 18:50:00|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|6328.8|6322.8|76
1689101700000|2023-07-11 18:55:00|6330.8|6324.8|6337.6|6319.6|6337.6|6329.8|6328.8|6319.6|107
1689102000000|2023-07-11 19:00:00|6337.5|6319.5|6337.6|6319.6|6337.7|6319.7|6337.3|6319.3|0
1689102300000|2023-07-11 19:05:00|6338.4|6320.4|6339|6321|6339.2|6321.2|6337.7|6319.7|0
1689102600000|2023-07-11 19:10:00|6338.9|6320.9|6340.4|6322.4|6340.6|6322.6|6338.8|6320.8|0
1689102900000|2023-07-11 19:15:00|6340.5|6322.5|6343|6325|6343|6325|6340.3|6322.3|0
1689103200000|2023-07-11 19:20:00|6343.1|6325.1|6342.2|6324.2|6343.2|6325.2|6341.6|6323.6|0
1689103500000|2023-07-11 19:25:00|6342.1|6324.1|6343.9|6325.9|6343.9|6325.9|6342|6324|0
1689103800000|2023-07-11 19:30:00|6343.8|6325.8|6339.8|6321.8|6343.9|6325.9|6339.1|6321.1|0
1689104100000|2023-07-11 19:35:00|6339.9|6321.9|6341.3|6323.3|6342.3|6324.3|6339.8|6321.8|0
1689104400000|2023-07-11 19:40:00|6341.4|6323.4|6342.4|6324.4|6343.5|6325.5|6341.3|6323.3|0
1689104700000|2023-07-11 19:45:00|6342.5|6324.5|6344.4|6326.4|6344.4|6326.4|6341.6|6323.6|0
1689105000000|2023-07-11 19:50:00|6344.6|6326.6|6344.2|6326.2|6345.5|6327.5|6342.9|6324.9|0
1689105300000|2023-07-11 19:55:00|6344.1|6326.1|6342.9|6324.9|6345.6|6327.6|6341.7|6323.7|0
1689105600000|2023-07-11 20:00:00|6342.8|6324.8|6332.4|6314.4|6342.8|6324.8|6331.2|6313.2|0
1689105900000|2023-07-11 20:05:00|6332.3|6314.3|6332.6|6314.6|6333.1|6315.1|6331.7|6313.7|0
1689106200000|2023-07-11 20:10:00|6332.4|6314.4|6332.2|6314.2|6332.9|6314.9|6331.9|6313.9|0
1689106500000|2023-07-11 20:15:00|6332.4|6314.4|6332.9|6314.9|6333.4|6315.4|6332.2|6314.2|0
1689106800000|2023-07-11 20:20:00|6332.7|6314.7|6333.4|6315.4|6333.4|6315.4|6332.6|6314.6|0
1689107100000|2023-07-11 20:25:00|6333.1|6315.1|6333.4|6315.4|6333.6|6315.6|6332.9|6314.9|0
1689107400000|2023-07-11 20:30:00|6333.6|6315.6|6333.1|6315.1|6333.6|6315.6|6333.1|6315.1|0
1689107700000|2023-07-11 20:35:00|6332.9|6314.9|6333.1|6315.1|6333.1|6315.1|6332.9|6314.9|0
1689108000000|2023-07-11 20:40:00|6333|6315|6333.1|6315.1|6333.4|6315.4|6332.9|6314.9|0
1689108300000|2023-07-11 20:45:00|6332.9|6314.9|6333|6315|6333.5|6315.5|6332.9|6314.9|0
1689108600000|2023-07-11 20:50:00|6332.9|6314.9|6332.9|6314.9|6333.1|6315.1|6332.9|6314.9|0
1689108900000|2023-07-11 20:55:00|6333.1|6315.1|6333.2|6315.2|6333.4|6315.4|6332.9|6314.9|0
1689109200000|2023-07-11 21:00:00|6333.1|6315.1|6333.2|6315.2|6333.4|6315.4|6333.1|6315.1|0
1689109500000|2023-07-11 21:05:00|6333.6|6315.6|6333.6|6315.6|6333.6|6315.6|6333.6|6315.6|0
1689109800000|2023-07-11 21:10:00|6333.5|6315.5|6333.6|6315.6|6333.6|6315.6|6333.5|6315.5|0
1689110100000|2023-07-11 21:15:00|6333.3|6315.3|6333.7|6315.7|6333.7|6315.7|6333.2|6315.2|0
1689110700000|2023-07-11 21:25:00|6333.4|6315.4|6333.4|6315.4|6333.5|6315.5|6333.3|6315.3|0
1689111300000|2023-07-11 21:35:00|6333.3|6315.3|6333.4|6315.4|6333.4|6315.4|6333.3|6315.3|0
1689111600000|2023-07-11 21:40:00|6333.2|6315.2|6333.1|6315.1|6333.2|6315.2|6332.6|6314.6|0
1689111900000|2023-07-11 21:45:00|6333.2|6315.2|6333.2|6315.2|6333.2|6315.2|6332.9|6314.9|0
1689112200000|2023-07-11 21:50:00|6333.1|6315.1|6332.9|6314.9|6333.4|6315.4|6332.9|6314.9|0
1689112500000|2023-07-11 21:55:00|6332.8|6314.8|6332.9|6314.9|6333.1|6315.1|6332.7|6314.7|0
1689112800000|2023-07-11 22:00:00|6331.9|6313.9|6331.9|6313.9|6332.4|6314.4|6331|6313|0
1689113100000|2023-07-11 22:05:00|6331.8|6313.8|6335.2|6317.2|6335.7|6317.7|6331.8|6313.8|0
1689113400000|2023-07-11 22:10:00|6335.4|6317.4|6335.9|6317.9|6336.3|6318.3|6335.4|6317.4|0
1689113700000|2023-07-11 22:15:00|6335.8|6317.8|6335.4|6317.4|6335.9|6317.9|6335.4|6317.4|0
1689114000000|2023-07-11 22:20:00|6335.5|6317.5|6336.1|6318.1|6336.1|6318.1|6335.5|6317.5|0
1689114300000|2023-07-11 22:25:00|6335.9|6317.9|6335.4|6317.4|6336|6318|6335.4|6317.4|0
1689114600000|2023-07-11 22:30:00|6335.6|6317.6|6335.7|6317.7|6335.9|6317.9|6335.4|6317.4|0
1689114900000|2023-07-11 22:35:00|6335.5|6317.5|6335.4|6317.4|6335.9|6317.9|6335.4|6317.4|0
1689115200000|2023-07-11 22:40:00|6335.3|6317.3|6336.2|6318.2|6336.4|6318.4|6335.3|6317.3|0
1689115500000|2023-07-11 22:45:00|6336|6318|6336.7|6318.7|6336.7|6318.7|6336|6318|0
1689115800000|2023-07-11 22:50:00|6336.5|6318.5|6336.4|6318.4|6336.6|6318.6|6336.4|6318.4|0
1689116100000|2023-07-11 22:55:00|6336.6|6318.6|6337.4|6319.4|6337.6|6319.6|6336.4|6318.4|0
1689116400000|2023-07-11 23:00:00|6337.6|6319.6|6338.3|6320.3|6338.8|6320.8|6337.6|6319.6|0
1689116700000|2023-07-11 23:05:00|6338.4|6320.4|6338.5|6320.5|6338.8|6320.8|6338.3|6320.3|0
1689117000000|2023-07-11 23:10:00|6338.6|6320.6|6338.7|6320.7|6338.8|6320.8|6338.5|6320.5|0
1689117300000|2023-07-11 23:15:00|6338.6|6320.6|6337.1|6319.1|6339|6321|6337.1|6319.1|0
1689117600000|2023-07-11 23:20:00|6337.4|6319.4|6336.2|6318.2|6337.8|6319.8|6335.8|6317.8|0
1689117900000|2023-07-11 23:25:00|6336|6318|6334.8|6316.8|6336.4|6318.4|6334.8|6316.8|0
1689118200000|2023-07-11 23:30:00|6335|6317|6335.5|6317.5|6335.7|6317.7|6334.6|6316.6|0
1689118500000|2023-07-11 23:35:00|6335.3|6317.3|6335.3|6317.3|6335.5|6317.5|6335|6317|0
1689118800000|2023-07-11 23:40:00|6335.4|6317.4|6335.7|6317.7|6336.1|6318.1|6335.3|6317.3|0
1689119100000|2023-07-11 23:45:00|6335.8|6317.8|6335.5|6317.5|6336|6318|6335.3|6317.3|0
1689119400000|2023-07-11 23:50:00|6335.7|6317.7|6335.3|6317.3|6335.7|6317.7|6335.3|6317.3|0
1689119700000|2023-07-11 23:55:00|6335.1|6317.1|6335.3|6317.3|6335.5|6317.5|6335|6317|0
1689120000000|2023-07-12 00:00:00|6335.1|6317.1|6332.4|6314.4|6335.5|6317.5|6331.7|6313.7|0
1689120300000|2023-07-12 00:05:00|6332.5|6314.5|6333.1|6315.1|6333.1|6315.1|6332.4|6314.4|0
1689120600000|2023-07-12 00:10:00|6332.9|6314.9|6331.9|6313.9|6332.9|6314.9|6331.5|6313.5|0
1689120900000|2023-07-12 00:15:00|6331.7|6313.7|6331.8|6313.8|6332.5|6314.5|6331.7|6313.7|0
1689121200000|2023-07-12 00:20:00|6331.5|6313.5|6331.2|6313.2|6332.3|6314.3|6330.8|6312.8|0
1689121500000|2023-07-12 00:25:00|6331|6313|6332.2|6314.2|6332.2|6314.2|6331|6313|0
1689121800000|2023-07-12 00:30:00|6332.4|6314.4|6331.2|6313.2|6332.6|6314.6|6331.2|6313.2|0
1689122100000|2023-07-12 00:35:00|6331.3|6313.3|6330.8|6312.8|6331.8|6313.8|6330.6|6312.6|0
1689122400000|2023-07-12 00:40:00|6330.9|6312.9|6330.9|6312.9|6331.4|6313.4|6330.4|6312.4|0
1689122700000|2023-07-12 00:45:00|6330.7|6312.7|6330.8|6312.8|6331|6313|6330.5|6312.5|0
1689123000000|2023-07-12 00:50:00|6330.7|6312.7|6331.4|6313.4|6331.4|6313.4|6330.5|6312.5|0
1689123300000|2023-07-12 00:55:00|6331.3|6313.3|6331.5|6313.5|6332.2|6314.2|6331.2|6313.2|0
1689123600000|2023-07-12 01:00:00|6331.3|6313.3|6337.2|6319.2|6337.2|6319.2|6331.3|6313.3|0
1689123900000|2023-07-12 01:05:00|6337|6319|6342.5|6324.5|6342.5|6324.5|6337|6319|0
1689124200000|2023-07-12 01:10:00|6342.4|6324.4|6342.5|6324.5|6342.7|6324.7|6342|6324|0
1689124500000|2023-07-12 01:15:00|6346.8|6340.8|6350.8|6344.8|6367.8|6361.8|6340.8|6334.8|1871
1689124800000|2023-07-12 01:20:00|6351.8|6345.8|6345.8|6339.8|6357.8|6351.8|6345.8|6339.8|1140
1689125100000|2023-07-12 01:25:00|6344.8|6338.8|6342.8|6336.8|6347.8|6341.8|6341.8|6335.8|801
1689125400000|2023-07-12 01:30:00|6343.8|6337.8|6340.8|6334.8|6348.8|6342.8|6329.8|6323.8|4170
1689125700000|2023-07-12 01:35:00|6339.8|6333.8|6346.8|6340.8|6351.8|6345.8|6332.8|6326.8|2957
1689126000000|2023-07-12 01:40:00|6348.8|6342.8|6408.8|6402.8|6408.8|6402.8|6348.8|6342.8|5210
1689126300000|2023-07-12 01:45:00|6407.8|6401.8|6403.8|6397.8|6416.8|6410.8|6402.8|6396.8|4124
1689126600000|2023-07-12 01:50:00|6404.8|6398.8|6399.8|6393.8|6408.8|6402.8|6391.8|6385.8|1892
1689126900000|2023-07-12 01:55:00|6400.8|6394.8|6390.8|6384.8|6406.8|6400.8|6385.8|6379.8|1561
1689127200000|2023-07-12 02:00:00|6388.8|6382.8|6386.8|6380.8|6393.8|6387.8|6377.8|6371.8|1504
1689127500000|2023-07-12 02:05:00|6384.8|6378.8|6380.8|6374.8|6390.8|6384.8|6373.8|6367.8|1034
1689127800000|2023-07-12 02:10:00|6378.8|6372.8|6370.8|6364.8|6386.8|6380.8|6367.8|6361.8|1012
1689128100000|2023-07-12 02:15:00|6371.8|6365.8|6391.8|6385.8|6392.8|6386.8|6369.8|6363.8|824
1689128400000|2023-07-12 02:20:00|6392.8|6386.8|6401.8|6395.8|6418.8|6412.8|6391.8|6385.8|3238
1689128700000|2023-07-12 02:25:00|6400.8|6394.8|6404.8|6398.8|6405.8|6399.8|6394.8|6388.8|755
1689129000000|2023-07-12 02:30:00|6403.8|6397.8|6420.8|6414.8|6421.8|6415.8|6403.8|6397.8|1057
1689129300000|2023-07-12 02:35:00|6419.8|6413.8|6404.8|6398.8|6420.8|6414.8|6404.8|6398.8|819
1689129600000|2023-07-12 02:40:00|6403.8|6397.8|6407.8|6401.8|6411.8|6405.8|6402.8|6396.8|584
1689129900000|2023-07-12 02:45:00|6409.8|6403.8|6407.8|6401.8|6415.8|6409.8|6405.8|6399.8|1125
1689130200000|2023-07-12 02:50:00|6406.8|6400.8|6403.8|6397.8|6408.8|6402.8|6395.8|6389.8|578
1689130500000|2023-07-12 02:55:00|6404.8|6398.8|6411.8|6405.8|6412.8|6406.8|6399.8|6393.8|569
1689130800000|2023-07-12 03:00:00|6410.8|6404.8|6397.8|6391.8|6411.8|6405.8|6396.8|6390.8|703
1689131100000|2023-07-12 03:05:00|6398.8|6392.8|6392.8|6386.8|6400.8|6394.8|6392.8|6386.8|508
1689131400000|2023-07-12 03:10:00|6391.8|6385.8|6402.8|6396.8|6403.8|6397.8|6387.8|6381.8|1343
1689131700000|2023-07-12 03:15:00|6401.8|6395.8|6400.8|6394.8|6403.8|6397.8|6396.8|6390.8|515
1689132000000|2023-07-12 03:20:00|6401.8|6395.8|6411.8|6405.8|6411.8|6405.8|6398.8|6392.8|781
1689132300000|2023-07-12 03:25:00|6410.8|6404.8|6403.8|6397.8|6410.8|6404.8|6403.8|6397.8|447
1689132600000|2023-07-12 03:30:00|6402.8|6396.8|6408.8|6402.8|6410.8|6404.8|6402.8|6396.8|469
1689132900000|2023-07-12 03:35:00|6407.8|6401.8|6404.8|6398.8|6408.8|6402.8|6402.8|6396.8|370
1689133200000|2023-07-12 03:40:00|6405.8|6399.8|6397.8|6391.8|6406.8|6400.8|6397.8|6391.8|313
1689133500000|2023-07-12 03:45:00|6398.8|6392.8|6395.8|6389.8|6400.8|6394.8|6393.8|6387.8|640
1689133800000|2023-07-12 03:50:00|6396.8|6390.8|6400.5|6394.5|6401.5|6395.5|6395.5|6389.5|764
1689134100000|2023-07-12 03:55:00|6399.5|6393.5|6401.5|6395.5|6404.5|6398.5|6399.5|6393.5|439
1689134400000|2023-07-12 04:00:00|6407.7|6389.7|6407.9|6389.9|6408.2|6390.2|6407.5|6389.5|0
1689134700000|2023-07-12 04:05:00|6408|6390|6407.9|6389.9|6408.2|6390.2|6407.9|6389.9|0
1689135000000|2023-07-12 04:10:00|6408|6390|6408.1|6390.1|6408.1|6390.1|6407.7|6389.7|0
1689135300000|2023-07-12 04:15:00|6408.2|6390.2|6409.4|6391.4|6409.4|6391.4|6408.1|6390.1|0
1689135600000|2023-07-12 04:20:00|6409.3|6391.3|6409.3|6391.3|6409.5|6391.5|6408.9|6390.9|0
1689135900000|2023-07-12 04:25:00|6409.2|6391.2|6410.2|6392.2|6410.2|6392.2|6409.1|6391.1|0
1689136200000|2023-07-12 04:30:00|6410.5|6392.5|6410.4|6392.4|6410.5|6392.5|6409.3|6391.3|0
1689136500000|2023-07-12 04:35:00|6410.3|6392.3|6410.2|6392.2|6410.4|6392.4|6410|6392|0
1689136800000|2023-07-12 04:40:00|6410.3|6392.3|6409.9|6391.9|6410.4|6392.4|6409.7|6391.7|0
1689137100000|2023-07-12 04:45:00|6410|6392|6409.7|6391.7|6410|6392|6409.7|6391.7|0
1689137400000|2023-07-12 04:50:00|6409.8|6391.8|6409.7|6391.7|6409.8|6391.8|6409.4|6391.4|0
1689137700000|2023-07-12 04:55:00|6409.4|6391.4|6409.9|6391.9|6409.9|6391.9|6409.4|6391.4|10
1689138000000|2023-07-12 05:00:00|6404.5|6398.5|6403.5|6397.5|6404.5|6398.5|6393.5|6387.5|1229
1689138300000|2023-07-12 05:05:00|6404.5|6398.5|6397.5|6391.5|6405.5|6399.5|6395.5|6389.5|401
1689138600000|2023-07-12 05:10:00|6398.5|6392.5|6409.5|6403.5|6412.5|6406.5|6396.5|6390.5|369
1689138900000|2023-07-12 05:15:00|6410.5|6404.5|6403.5|6397.5|6414.5|6408.5|6399.5|6393.5|875
1689139200000|2023-07-12 05:20:00|6402.5|6396.5|6389.5|6383.5|6404.5|6398.5|6389.5|6383.5|477
1689139500000|2023-07-12 05:25:00|6390.5|6384.5|6390.5|6384.5|6396.5|6390.5|6379.5|6373.5|1223
1689139800000|2023-07-12 05:30:00|6391.5|6385.5|6370.5|6364.5|6392.5|6386.5|6369.5|6363.5|1857
1689140100000|2023-07-12 05:35:00|6371.5|6365.5|6371.5|6365.5|6372.5|6366.5|6360.5|6354.5|1224
1689140400000|2023-07-12 05:40:00|6372.5|6366.5|6360.5|6354.5|6373.5|6367.5|6352.5|6346.5|1595
1689140700000|2023-07-12 05:45:00|6361.5|6355.5|6357.5|6351.5|6361.5|6355.5|6353.5|6347.5|872
1689141000000|2023-07-12 05:50:00|6356.5|6350.5|6358.5|6352.5|6362.5|6356.5|6356.5|6350.5|536
1689141300000|2023-07-12 05:55:00|6359.5|6353.5|6359.5|6353.5|6362.5|6356.5|6355.5|6349.5|887
1689141600000|2023-07-12 06:00:00|6360.5|6354.5|6368.5|6362.5|6369.5|6363.5|6358.5|6352.5|1174
1689141900000|2023-07-12 06:05:00|6369.5|6363.5|6367.5|6361.5|6372.5|6366.5|6365.5|6359.5|616
1689142200000|2023-07-12 06:10:00|6368.5|6362.5|6372.5|6366.5|6372.5|6366.5|6366.5|6360.5|322
1689142500000|2023-07-12 06:15:00|6371.5|6365.5|6368.5|6362.5|6376.5|6370.5|6367.5|6361.5|571
1689142800000|2023-07-12 06:20:00|6369.5|6363.5|6371.5|6365.5|6373.5|6367.5|6367.5|6361.5|392
1689143100000|2023-07-12 06:25:00|6370.5|6364.5|6373.5|6367.5|6374.5|6368.5|6367.5|6361.5|468
1689143400000|2023-07-12 06:30:00|6372.5|6366.5|6370.5|6364.5|6374.5|6368.5|6369.5|6363.5|313
1689143700000|2023-07-12 06:35:00|6368.5|6362.5|6363.5|6357.5|6370.5|6364.5|6363.5|6357.5|491
1689144000000|2023-07-12 06:40:00|6362.5|6356.5|6366.5|6360.5|6368.5|6362.5|6358.5|6352.5|1238
1689144300000|2023-07-12 06:45:00|6367.5|6361.5|6359.5|6353.5|6368.5|6362.5|6359.5|6353.5|605
1689144600000|2023-07-12 06:50:00|6360.5|6354.5|6362.5|6356.5|6363.5|6357.5|6359.5|6353.5|970
1689144900000|2023-07-12 06:55:00|6361.5|6355.5|6364.5|6358.5|6365.5|6359.5|6360.5|6354.5|480
1689145200000|2023-07-12 07:00:00|6363.5|6357.5|6371.5|6365.5|6372.5|6366.5|6361.5|6355.5|533
1689145500000|2023-07-12 07:05:00|6372.5|6366.5|6369.5|6363.5|6372.5|6366.5|6369.5|6363.5|734
1689145800000|2023-07-12 07:10:00|6370.5|6364.5|6374.5|6368.5|6377.5|6371.5|6370.5|6364.5|1166
1689146100000|2023-07-12 07:15:00|6373.5|6367.5|6381.5|6375.5|6381.5|6375.5|6373.5|6367.5|640
1689146400000|2023-07-12 07:20:00|6380.5|6374.5|6374.5|6368.5|6381.5|6375.5|6373.5|6367.5|484
1689146700000|2023-07-12 07:25:00|6373.5|6367.5|6375.5|6369.5|6378.5|6372.5|6373.5|6367.5|658
1689147000000|2023-07-12 07:30:00|6374.5|6368.5|6374.5|6368.5|6376.5|6370.5|6371.5|6365.5|458
1689147300000|2023-07-12 07:35:00|6373.5|6367.5|6369.5|6363.5|6375.5|6369.5|6368.5|6362.5|465
1689147600000|2023-07-12 07:40:00|6370.5|6364.5|6374.5|6368.5|6375.5|6369.5|6370.5|6364.5|426
1689147900000|2023-07-12 07:45:00|6373.5|6367.5|6373.5|6367.5|6375.5|6369.5|6370.5|6364.5|532
1689148200000|2023-07-12 07:50:00|6374.5|6368.5|6373.5|6367.5|6376.5|6370.5|6370.5|6364.5|1236
1689148500000|2023-07-12 07:55:00|6372.5|6366.5|6376.5|6370.5|6378.5|6372.5|6370.5|6364.5|1168
1689148800000|2023-07-12 08:00:00|6375.5|6369.5|6374.5|6368.5|6378.5|6372.5|6374.5|6368.5|1379
1689149100000|2023-07-12 08:05:00|6375.5|6369.5|6380.5|6374.5|6381.5|6375.5|6373.5|6367.5|2373
1689149400000|2023-07-12 08:10:00|6379.5|6373.5|6381.5|6375.5|6381.5|6375.5|6378.5|6372.5|1284
1689149700000|2023-07-12 08:15:00|6380.5|6374.5|6380.5|6374.5|6382.5|6376.5|6379.5|6373.5|957
1689150000000|2023-07-12 08:20:00|6381.5|6375.5|6375.5|6369.5|6381.5|6375.5|6375.5|6369.5|989
1689150300000|2023-07-12 08:25:00|6376.5|6370.5|6374.5|6368.5|6376.5|6370.5|6370.5|6364.5|1249
1689150600000|2023-07-12 08:30:00|6379.5|6361.5|6379.8|6361.8|6380.2|6362.2|6379.3|6361.3|1
1689150900000|2023-07-12 08:35:00|6379.7|6361.7|6379.8|6361.8|6380.2|6362.2|6379.2|6361.2|0
1689151200000|2023-07-12 08:40:00|6379.9|6361.9|6380|6362|6380.7|6362.7|6379.5|6361.5|0
1689151500000|2023-07-12 08:45:00|6380.2|6362.2|6380|6362|6380.3|6362.3|6379.5|6361.5|0
1689151800000|2023-07-12 08:50:00|6380.1|6362.1|6379.7|6361.7|6380.5|6362.5|6379.4|6361.4|0
1689152100000|2023-07-12 08:55:00|6379.8|6361.8|6380.2|6362.2|6380.4|6362.4|6379.5|6361.5|0
1689152400000|2023-07-12 09:00:00|6380|6362|6380.2|6362.2|6380.5|6362.5|6379.5|6361.5|0
1689152700000|2023-07-12 09:05:00|6380.3|6362.3|6380.6|6362.6|6380.6|6362.6|6379.9|6361.9|0
1689153000000|2023-07-12 09:10:00|6380.5|6362.5|6380.5|6362.5|6380.8|6362.8|6379.2|6361.2|0
1689153300000|2023-07-12 09:15:00|6372.5|6366.5|6375.5|6369.5|6375.5|6369.5|6370.5|6364.5|100
1689153600000|2023-07-12 09:20:00|6374.5|6368.5|6378.5|6372.5|6379.5|6373.5|6374.5|6368.5|62
1689153900000|2023-07-12 09:25:00|6379.5|6373.5|6381.5|6375.5|6381.5|6375.5|6379.5|6373.5|96
1689154200000|2023-07-12 09:30:00|6382.5|6376.5|6379.5|6373.5|6382.5|6376.5|6377.5|6371.5|208
1689154500000|2023-07-12 09:35:00|6380.5|6374.5|6380.5|6374.5|6381.5|6375.5|6380.5|6374.5|46
1689154800000|2023-07-12 09:40:00|6381.5|6375.5|6382.5|6376.5|6383.5|6377.5|6380.5|6374.5|96
1689155100000|2023-07-12 09:45:00|6380.5|6374.5|6379.5|6373.5|6380.5|6374.5|6379.5|6373.5|124
1689155400000|2023-07-12 09:50:00|6378.5|6372.5|6379.5|6373.5|6380.5|6374.5|6378.5|6372.5|145
1689155700000|2023-07-12 09:55:00|6380.5|6374.5|6383.5|6377.5|6383.5|6377.5|6379.5|6373.5|79
1689156000000|2023-07-12 10:00:00|6383|6377|6383|6377|6383.5|6377.5|6381|6375|190
1689156300000|2023-07-12 10:05:00|6382.5|6376.5|6382.5|6376.5|6383|6377|6380|6374|142
1689156600000|2023-07-12 10:10:00|6383|6377|6383|6377|6383|6377|6380|6374|182
1689156900000|2023-07-12 10:15:00|6382.5|6376.5|6382|6376|6383.5|6377.5|6382|6376|56
1689157200000|2023-07-12 10:20:00|6382.5|6376.5|6383|6377|6384|6378|6382|6376|41
1689157500000|2023-07-12 10:25:00|6383.5|6377.5|6382|6376|6383.5|6377.5|6381|6375|2
1689157800000|2023-07-12 10:30:00|6382.5|6376.5|6384|6378|6384|6378|6382|6376|16
1689158100000|2023-07-12 10:35:00|6383.5|6377.5|6384.5|6378.5|6385|6379|6382.5|6376.5|148
1689158400000|2023-07-12 10:40:00|6384|6378|6384|6378|6384.5|6378.5|6382.5|6376.5|30
1689158700000|2023-07-12 10:45:00|6383.5|6377.5|6384|6378|6384|6378|6382|6376|42
1689159000000|2023-07-12 10:50:00|6382.5|6376.5|6382|6376|6383|6377|6382|6376|59
1689159300000|2023-07-12 10:55:00|6381.5|6375.5|6376|6370|6383|6377|6375|6369|179
1689159600000|2023-07-12 11:00:00|6375.5|6369.5|6374.5|6368.5|6378|6372|6374.5|6368.5|43
1689159900000|2023-07-12 11:05:00|6375|6369|6371.5|6365.5|6375|6369|6370|6364|43
1689160200000|2023-07-12 11:10:00|6371|6365|6391|6385|6392.5|6386.5|6371|6365|656
1689160500000|2023-07-12 11:15:00|6390.5|6384.5|6413.5|6407.5|6414|6408|6390.5|6384.5|480
1689160800000|2023-07-12 11:20:00|6413|6407|6420|6414|6421|6415|6408|6402|582
1689161100000|2023-07-12 11:25:00|6419.5|6413.5|6414.5|6408.5|6423|6417|6413|6407|608
1689161400000|2023-07-12 11:30:00|6415|6409|6419.5|6413.5|6422|6416|6415|6409|281
1689161700000|2023-07-12 11:35:00|6420|6414|6422.5|6416.5|6422.5|6416.5|6415|6409|190
1689162000000|2023-07-12 11:40:00|6422|6416|6428|6422|6428|6422|6422|6416|283
1689162300000|2023-07-12 11:45:00|6427.5|6421.5|6419|6413|6427.5|6421.5|6419|6413|209
1689162600000|2023-07-12 11:50:00|6420|6414|6423|6417|6423|6417|6418|6412|74
1689162900000|2023-07-12 11:55:00|6422.5|6416.5|6420|6414|6424|6418|6420|6414|139
1689163200000|2023-07-12 12:00:00|6420.5|6414.5|6423|6417|6423.5|6417.5|6418|6412|165
1689163500000|2023-07-12 12:05:00|6422.5|6416.5|6424|6418|6424|6418|6420|6414|40
1689163800000|2023-07-12 12:10:00|6423.5|6417.5|6422|6416|6425|6419|6421|6415|48
1689164100000|2023-07-12 12:15:00|6421.5|6415.5|6425.5|6419.5|6428|6422|6421.5|6415.5|184
1689164400000|2023-07-12 12:20:00|6426|6420|6434|6428|6434|6428|6425.5|6419.5|253
1689164700000|2023-07-12 12:25:00|6433.5|6427.5|6428|6422|6440|6434|6428|6422|284
1689165000000|2023-07-12 12:30:00|6440.5|6434.5|6449.5|6443.5|6468|6462|6440.5|6434.5|1496
1689165300000|2023-07-12 12:35:00|6449|6443|6460|6454|6464|6458|6449|6443|388
1689165600000|2023-07-12 12:40:00|6459.5|6453.5|6450.5|6444.5|6461.5|6455.5|6448.5|6442.5|381
1689165900000|2023-07-12 12:45:00|6451|6445|6445.5|6439.5|6452.5|6446.5|6443|6437|141
1689166200000|2023-07-12 12:50:00|6445|6439|6443|6437|6446|6440|6440.5|6434.5|159
1689166500000|2023-07-12 12:55:00|6444.5|6438.5|6455|6449|6457|6451|6443.5|6437.5|336
1689166800000|2023-07-12 13:00:00|6454.5|6448.5|6458.5|6452.5|6459|6453|6451|6445|255
1689167100000|2023-07-12 13:05:00|6459|6453|6457.5|6451.5|6460.5|6454.5|6455|6449|239
1689167400000|2023-07-12 13:10:00|6458|6452|6463|6457|6463|6457|6454|6448|233
1689167700000|2023-07-12 13:15:00|6462|6456|6464.5|6458.5|6467.5|6461.5|6462|6456|232
1689168000000|2023-07-12 13:20:00|6465|6459|6459.5|6453.5|6465|6459|6457.5|6451.5|167
1689168300000|2023-07-12 13:25:00|6459|6453|6460.5|6454.5|6461.5|6455.5|6453.5|6447.5|333
1689168600000|2023-07-12 13:30:00|6461|6455|6461|6455|6467|6461|6450|6444|1260
1689168900000|2023-07-12 13:35:00|6460.5|6454.5|6468|6462|6470|6464|6448.5|6442.5|623
1689169200000|2023-07-12 13:40:00|6467|6461|6447|6441|6469.5|6463.5|6446|6440|868
1689169500000|2023-07-12 13:45:00|6446.5|6440.5|6439.5|6433.5|6449|6443|6437|6431|718
1689169800000|2023-07-12 13:50:00|6440|6434|6445.5|6439.5|6447.5|6441.5|6438|6432|583
1689170100000|2023-07-12 13:55:00|6445|6439|6455|6449|6457|6451|6443.5|6437.5|456
1689170400000|2023-07-12 14:00:00|6454.5|6448.5|6456.5|6450.5|6459|6453|6452|6446|541
1689170700000|2023-07-12 14:05:00|6456|6450|6464|6458|6464|6458|6452|6446|240
1689171000000|2023-07-12 14:10:00|6463|6457|6464|6458|6466|6460|6461|6455|281
1689171300000|2023-07-12 14:15:00|6464.5|6458.5|6469|6463|6470.5|6464.5|6464|6458|448
1689171600000|2023-07-12 14:20:00|6468|6462|6470|6464|6474|6468|6466|6460|864
1689171900000|2023-07-12 14:25:00|6469|6463|6470|6464|6472|6466|6459.5|6453.5|447
1689172200000|2023-07-12 14:30:00|6470.5|6464.5|6476|6470|6481|6475|6468.5|6462.5|583
1689172500000|2023-07-12 14:35:00|6476.5|6470.5|6476|6470|6479|6473|6473|6467|342
1689172800000|2023-07-12 14:40:00|6476.5|6470.5|6484.5|6478.5|6485|6479|6475.5|6469.5|351
1689173100000|2023-07-12 14:45:00|6485|6479|6489.5|6483.5|6491|6485|6481|6475|327
1689173400000|2023-07-12 14:50:00|6490|6484|6488|6482|6490|6484|6485.5|6479.5|304
1689173700000|2023-07-12 14:55:00|6488.5|6482.5|6491|6485|6493|6487|6488|6482|500
1689174000000|2023-07-12 15:00:00|6491.5|6485.5|6484|6478|6492.5|6486.5|6483.5|6477.5|667
1689174300000|2023-07-12 15:05:00|6483.5|6477.5|6483|6477|6484|6478|6480|6474|539
1689174600000|2023-07-12 15:10:00|6482.5|6476.5|6488.5|6482.5|6489|6483|6481.5|6475.5|242
1689174900000|2023-07-12 15:15:00|6489|6483|6494|6488|6495|6489|6487|6481|368
1689175200000|2023-07-12 15:20:00|6495|6489|6497|6491|6500|6494|6493|6487|373
1689175500000|2023-07-12 15:25:00|6496|6490|6499.5|6493.5|6501|6495|6491|6485|1016
1689175800000|2023-07-12 15:30:00|6500|6494|6498.5|6492.5|6503|6497|6497|6491|517
1689176100000|2023-07-12 15:35:00|6499|6493|6496|6490|6503|6497|6495|6489|519
1689176400000|2023-07-12 15:40:00|6496.5|6490.5|6486.5|6480.5|6496.5|6490.5|6479|6473|789
1689176700000|2023-07-12 15:45:00|6486|6480|6492.5|6486.5|6495|6489|6483|6477|612
1689177000000|2023-07-12 15:50:00|6493|6487|6492|6486|6495|6489|6488|6482|172
1689177300000|2023-07-12 15:55:00|6491.5|6485.5|6485.5|6479.5|6493|6487|6484|6478|180
1689177600000|2023-07-12 16:00:00|6484.5|6478.5|6478.5|6472.5|6487.5|6481.5|6477.5|6471.5|155
1689177900000|2023-07-12 16:05:00|6477.5|6471.5|6487.5|6481.5|6487.5|6481.5|6477.5|6471.5|124
1689178200000|2023-07-12 16:10:00|6486.5|6480.5|6493.5|6487.5|6494.5|6488.5|6485.5|6479.5|196
1689178500000|2023-07-12 16:15:00|6494.5|6488.5|6491.5|6485.5|6495.5|6489.5|6489.5|6483.5|158
1689178800000|2023-07-12 16:20:00|6492.5|6486.5|6500.5|6494.5|6501.5|6495.5|6492.5|6486.5|196
1689179100000|2023-07-12 16:25:00|6499.5|6493.5|6503.5|6497.5|6503.5|6497.5|6497.5|6491.5|182
1689179400000|2023-07-12 16:30:00|6502.5|6496.5|6508.5|6502.5|6508.5|6502.5|6502.5|6496.5|211
1689179700000|2023-07-12 16:35:00|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6504.5|6498.5|128
1689180000000|2023-07-12 16:40:00|6506.5|6500.5|6505.5|6499.5|6506.5|6500.5|6501.5|6495.5|155
1689180300000|2023-07-12 16:45:00|6504.5|6498.5|6506.5|6500.5|6506.5|6500.5|6503.5|6497.5|266
1689180600000|2023-07-12 16:50:00|6507.5|6501.5|6507.5|6501.5|6508.5|6502.5|6504.5|6498.5|178
1689180900000|2023-07-12 16:55:00|6506.5|6500.5|6507.5|6501.5|6507.5|6501.5|6504.5|6498.5|98
1689181200000|2023-07-12 17:00:00|6505.5|6499.5|6498.5|6492.5|6507.5|6501.5|6498.5|6492.5|579
1689181500000|2023-07-12 17:05:00|6499.5|6493.5|6494.5|6488.5|6502.5|6496.5|6493.5|6487.5|329
1689181800000|2023-07-12 17:10:00|6493.5|6487.5|6503.5|6497.5|6503.5|6497.5|6493.5|6487.5|216
1689182100000|2023-07-12 17:15:00|6504.5|6498.5|6507.5|6501.5|6507.5|6501.5|6504.5|6498.5|139
1689182400000|2023-07-12 17:20:00|6508.5|6502.5|6512.5|6506.5|6513.5|6507.5|6507.5|6501.5|218
1689182700000|2023-07-12 17:25:00|6511.5|6505.5|6517.5|6511.5|6517.5|6511.5|6511.5|6505.5|253
1689183000000|2023-07-12 17:30:00|6516.5|6510.5|6516.5|6510.5|6518.5|6512.5|6512.5|6506.5|460
1689183300000|2023-07-12 17:35:00|6517.5|6511.5|6520.5|6514.5|6521.5|6515.5|6514.5|6508.5|241
1689183600000|2023-07-12 17:40:00|6521.5|6515.5|6514.5|6508.5|6521.5|6515.5|6514.5|6508.5|151
1689183900000|2023-07-12 17:45:00|6513.5|6507.5|6515.5|6509.5|6516.5|6510.5|6512.5|6506.5|154
1689184200000|2023-07-12 17:50:00|6514.5|6508.5|6516.5|6510.5|6516.5|6510.5|6512.5|6506.5|55
1689184500000|2023-07-12 17:55:00|6515.5|6509.5|6519.5|6513.5|6519.5|6513.5|6514.5|6508.5|123
1689184800000|2023-07-12 18:00:00|6520.5|6514.5|6518.5|6512.5|6521.5|6515.5|6516.5|6510.5|136
1689185100000|2023-07-12 18:05:00|6517.5|6511.5|6518.5|6512.5|6518.5|6512.5|6515.5|6509.5|47
1689185400000|2023-07-12 18:10:00|6519.5|6513.5|6519.5|6513.5|6520.5|6514.5|6518.5|6512.5|101
1689185700000|2023-07-12 18:15:00|6518.5|6512.5|6517.5|6511.5|6519.5|6513.5|6515.5|6509.5|267
1689186000000|2023-07-12 18:20:00|6516.5|6510.5|6517.5|6511.5|6517.5|6511.5|6516.5|6510.5|61
1689186300000|2023-07-12 18:25:00|6518.5|6512.5|6519.5|6513.5|6521.5|6515.5|6517.5|6511.5|108
1689186600000|2023-07-12 18:30:00|6518.5|6512.5|6518.5|6512.5|6519.5|6513.5|6516.5|6510.5|80
1689186900000|2023-07-12 18:35:00|6517.5|6511.5|6516.5|6510.5|6519.5|6513.5|6516.5|6510.5|80
1689187200000|2023-07-12 18:40:00|6515.5|6509.5|6515.5|6509.5|6516.5|6510.5|6512.5|6506.5|96
1689187500000|2023-07-12 18:45:00|6514.5|6508.5|6512.5|6506.5|6515.5|6509.5|6511.5|6505.5|122
1689187800000|2023-07-12 18:50:00|6511.5|6505.5|6505.5|6499.5|6512.5|6506.5|6505.5|6499.5|564
1689188100000|2023-07-12 18:55:00|6506.5|6500.5|6513.7|6495.7|6514.5|6508.5|6505.5|6495.7|205
1689188400000|2023-07-12 19:00:00|6513.6|6495.6|6515.9|6497.9|6515.9|6497.9|6512.5|6494.5|0
1689188700000|2023-07-12 19:05:00|6515.8|6497.8|6489.6|6471.6|6519.4|6501.4|6489.6|6471.6|0
1689189000000|2023-07-12 19:10:00|6489.4|6471.4|6494.1|6476.1|6494.1|6476.1|6488.5|6470.5|0
1689189300000|2023-07-12 19:15:00|6494.2|6476.2|6491.9|6473.9|6495|6477|6491.9|6473.9|0
1689189600000|2023-07-12 19:20:00|6491.8|6473.8|6486.1|6468.1|6491.8|6473.8|6486|6468|0
1689189900000|2023-07-12 19:25:00|6485.9|6467.9|6487.4|6469.4|6488.3|6470.3|6482.9|6464.9|0
1689190200000|2023-07-12 19:30:00|6487.5|6469.5|6487.6|6469.6|6489.3|6471.3|6486.1|6468.1|0
1689190500000|2023-07-12 19:35:00|6487.7|6469.7|6489.4|6471.4|6489.6|6471.6|6485.1|6467.1|0
1689190800000|2023-07-12 19:40:00|6489.5|6471.5|6488.1|6470.1|6489.7|6471.7|6488.1|6470.1|0
1689191100000|2023-07-12 19:45:00|6488.2|6470.2|6482.2|6464.2|6488.2|6470.2|6482.2|6464.2|0
1689191400000|2023-07-12 19:50:00|6481.9|6463.9|6485.9|6467.9|6486.7|6468.7|6476.1|6458.1|0
1689191700000|2023-07-12 19:55:00|6485.8|6467.8|6483.9|6465.9|6486.4|6468.4|6480.9|6462.9|0
1689192000000|2023-07-12 20:00:00|6484.1|6466.1|6485.8|6467.8|6485.8|6467.8|6482.9|6464.9|0
1689192300000|2023-07-12 20:05:00|6485.6|6467.6|6485.3|6467.3|6486.5|6468.5|6485.3|6467.3|0
1689192600000|2023-07-12 20:10:00|6485.4|6467.4|6485.6|6467.6|6486.3|6468.3|6485.3|6467.3|0
1689192900000|2023-07-12 20:15:00|6485.4|6467.4|6486.5|6468.5|6487|6469|6485.3|6467.3|0
1689193200000|2023-07-12 20:20:00|6486.7|6468.7|6487.9|6469.9|6488.4|6470.4|6486.5|6468.5|0
1689193500000|2023-07-12 20:25:00|6488.1|6470.1|6487.2|6469.2|6488.1|6470.1|6487.2|6469.2|0
1689193800000|2023-07-12 20:30:00|6487.4|6469.4|6487.4|6469.4|6487.4|6469.4|6487.2|6469.2|0
1689194100000|2023-07-12 20:35:00|6487.5|6469.5|6487.7|6469.7|6487.7|6469.7|6487.4|6469.4|0
1689194400000|2023-07-12 20:40:00|6487.5|6469.5|6487.4|6469.4|6487.5|6469.5|6487.4|6469.4|0
1689194700000|2023-07-12 20:45:00|6487.3|6469.3|6486.5|6468.5|6487.3|6469.3|6486.5|6468.5|0
1689195000000|2023-07-12 20:50:00|6486.7|6468.7|6486.5|6468.5|6486.7|6468.7|6486.2|6468.2|0
1689195300000|2023-07-12 20:55:00|6486.3|6468.3|6486.3|6468.3|6487.2|6469.2|6485.9|6467.9|0
1689195600000|2023-07-12 21:00:00|6486.8|6468.8|6486.5|6468.5|6486.8|6468.8|6486.3|6468.3|0
1689195900000|2023-07-12 21:05:00|6486.6|6468.6|6486.9|6468.9|6487.4|6469.4|6486.5|6468.5|0
1689196200000|2023-07-12 21:10:00|6486.2|6468.2|6485.4|6467.4|6486.2|6468.2|6485.4|6467.4|0
1689196500000|2023-07-12 21:15:00|6485.6|6467.6|6485.4|6467.4|6485.6|6467.6|6485.4|6467.4|0
1689196800000|2023-07-12 21:20:00|6485.5|6467.5|6485.3|6467.3|6485.6|6467.6|6485.3|6467.3|0
1689197100000|2023-07-12 21:25:00|6485.2|6467.2|6484.9|6466.9|6485.2|6467.2|6484.9|6466.9|0
1689197400000|2023-07-12 21:30:00|6485|6467|6485|6467|6485|6467|6485|6467|0
1689197700000|2023-07-12 21:35:00|6485.1|6467.1|6485.2|6467.2|6485.2|6467.2|6484.9|6466.9|0
1689198000000|2023-07-12 21:40:00|6485.4|6467.4|6485.1|6467.1|6485.5|6467.5|6485.1|6467.1|0
1689198600000|2023-07-12 21:50:00|6485.2|6467.2|6485.2|6467.2|6485.2|6467.2|6485|6467|0
1689198900000|2023-07-12 21:55:00|6485.1|6467.1|6485.2|6467.2|6485.2|6467.2|6485.1|6467.1|0
1689199200000|2023-07-12 22:00:00|6485.6|6467.6|6486.9|6468.9|6487|6469|6484.8|6466.8|0
1689199500000|2023-07-12 22:05:00|6487|6469|6487.1|6469.1|6487.9|6469.9|6486.9|6468.9|0
1689199800000|2023-07-12 22:10:00|6487.4|6469.4|6488.1|6470.1|6488.8|6470.8|6487.4|6469.4|0
1689200100000|2023-07-12 22:15:00|6487.9|6469.9|6487.9|6469.9|6488.3|6470.3|6487.4|6469.4|0
1689200400000|2023-07-12 22:20:00|6488.1|6470.1|6488.8|6470.8|6489.1|6471.1|6488.1|6470.1|0
1689200700000|2023-07-12 22:25:00|6488.9|6470.9|6488.6|6470.6|6489.5|6471.5|6488.6|6470.6|0
1689201000000|2023-07-12 22:30:00|6488.8|6470.8|6488.8|6470.8|6489.1|6471.1|6488.7|6470.7|0
1689201300000|2023-07-12 22:35:00|6488.7|6470.7|6489.3|6471.3|6489.3|6471.3|6488.6|6470.6|0
1689201600000|2023-07-12 22:40:00|6489.1|6471.1|6490|6472|6490.5|6472.5|6489.1|6471.1|0
1689201900000|2023-07-12 22:45:00|6489.9|6471.9|6489.8|6471.8|6490|6472|6489.5|6471.5|0
1689202200000|2023-07-12 22:50:00|6489.6|6471.6|6488.3|6470.3|6489.6|6471.6|6487.9|6469.9|0
1689202500000|2023-07-12 22:55:00|6488.2|6470.2|6488.3|6470.3|6488.4|6470.4|6488.1|6470.1|0
1689202800000|2023-07-12 23:00:00|6488.4|6470.4|6488.1|6470.1|6488.6|6470.6|6487.9|6469.9|0
1689203100000|2023-07-12 23:05:00|6487.9|6469.9|6488.1|6470.1|6488.1|6470.1|6487.6|6469.6|0
1689203400000|2023-07-12 23:10:00|6488.2|6470.2|6487.9|6469.9|6488.6|6470.6|6487.9|6469.9|0
1689203700000|2023-07-12 23:15:00|6488|6470|6487.9|6469.9|6488.1|6470.1|6487.6|6469.6|0
1689204000000|2023-07-12 23:20:00|6487.6|6469.6|6487.9|6469.9|6487.9|6469.9|6487.6|6469.6|0
1689204300000|2023-07-12 23:25:00|6488|6470|6487.6|6469.6|6488.1|6470.1|6487.4|6469.4|0
1689204600000|2023-07-12 23:30:00|6487.7|6469.7|6487.6|6469.6|6488.1|6470.1|6487.6|6469.6|0
1689204900000|2023-07-12 23:35:00|6487.8|6469.8|6487.9|6469.9|6488.1|6470.1|6487.6|6469.6|0
1689205200000|2023-07-12 23:40:00|6488|6470|6489.1|6471.1|6489.6|6471.6|6487.9|6469.9|0
1689205500000|2023-07-12 23:45:00|6489.2|6471.2|6498.6|6480.6|6498.6|6480.6|6488.4|6470.4|0
1689205800000|2023-07-12 23:50:00|6498.7|6480.7|6498.3|6480.3|6498.8|6480.8|6498.3|6480.3|0
1689206100000|2023-07-12 23:55:00|6498.5|6480.5|6498.3|6480.3|6498.6|6480.6|6498.1|6480.1|0
1689206400000|2023-07-13 00:00:00|6498.5|6480.5|6498.6|6480.6|6499.2|6481.2|6497.4|6479.4|0
1689206700000|2023-07-13 00:05:00|6498.5|6480.5|6498.6|6480.6|6499.3|6481.3|6498.4|6480.4|0
1689207000000|2023-07-13 00:10:00|6498.4|6480.4|6498.8|6480.8|6499|6481|6498.1|6480.1|0
1689207300000|2023-07-13 00:15:00|6498.6|6480.6|6499.1|6481.1|6499.8|6481.8|6498.6|6480.6|0
1689207600000|2023-07-13 00:20:00|6499.3|6481.3|6499.8|6481.8|6500.2|6482.2|6499.1|6481.1|0
1689207900000|2023-07-13 00:25:00|6500|6482|6501|6483|6501.3|6483.3|6499.6|6481.6|0
1689208200000|2023-07-13 00:30:00|6500.8|6482.8|6500.4|6482.4|6501.3|6483.3|6500.4|6482.4|0
1689208500000|2023-07-13 00:35:00|6500.6|6482.6|6500.6|6482.6|6500.8|6482.8|6500.1|6482.1|0
1689208800000|2023-07-13 00:40:00|6500.7|6482.7|6500.8|6482.8|6501|6483|6500.4|6482.4|0
1689209100000|2023-07-13 00:45:00|6500.7|6482.7|6505.7|6487.7|6506|6488|6500.6|6482.6|0
1689209400000|2023-07-13 00:50:00|6505.6|6487.6|6505.8|6487.8|6505.8|6487.8|6505.4|6487.4|0
1689209700000|2023-07-13 00:55:00|6505.6|6487.6|6505.3|6487.3|6506|6488|6505.1|6487.1|0
1689210000000|2023-07-13 01:00:00|6505.1|6487.1|6499.9|6481.9|6505.1|6487.1|6499.7|6481.7|0
1689210300000|2023-07-13 01:05:00|6500.1|6482.1|6499.6|6481.6|6500.3|6482.3|6499.3|6481.3|0
1689210600000|2023-07-13 01:10:00|6499.4|6481.4|6504.7|6486.7|6504.7|6486.7|6499.3|6481.3|0
1689210900000|2023-07-13 01:15:00|6509.6|6491.6|6497.5|6491.5|6509.6|6503.5|6487.5|6481.5|2481
1689211200000|2023-07-13 01:20:00|6496.5|6490.5|6487.5|6481.5|6496.5|6490.5|6479.5|6473.5|2208
1689211500000|2023-07-13 01:25:00|6486.5|6480.5|6493.5|6487.5|6497.5|6491.5|6485.5|6479.5|944
1689211800000|2023-07-13 01:30:00|6492.5|6486.5|6501.5|6495.5|6517.5|6511.5|6490.5|6484.5|6486
1689212100000|2023-07-13 01:35:00|6502.5|6496.5|6499.5|6493.5|6515.5|6509.5|6493.5|6487.5|3260
1689212400000|2023-07-13 01:40:00|6498.5|6492.5|6488.5|6482.5|6501.5|6495.5|6485.5|6479.5|2562
1689212700000|2023-07-13 01:45:00|6489.5|6483.5|6520.5|6514.5|6523.5|6517.5|6489.5|6483.5|2366
1689213000000|2023-07-13 01:50:00|6521.5|6515.5|6524.2|6518.2|6532.2|6526.2|6519.2|6513.2|2965
1689213300000|2023-07-13 01:55:00|6523.2|6517.2|6523.2|6517.2|6530.2|6524.2|6514.2|6508.2|1644
1689213600000|2023-07-13 02:00:00|6524.2|6518.2|6520.2|6514.2|6531.2|6525.2|6515.2|6509.2|1561
1689213900000|2023-07-13 02:05:00|6521.2|6515.2|6529.2|6523.2|6534.2|6528.2|6515.2|6509.2|1415
1689214200000|2023-07-13 02:10:00|6528.2|6522.2|6543.2|6537.2|6547.2|6541.2|6527.2|6521.2|2610
1689214500000|2023-07-13 02:15:00|6544.2|6538.2|6534.2|6528.2|6547.2|6541.2|6531.2|6525.2|1760
1689214800000|2023-07-13 02:20:00|6533.2|6527.2|6532.2|6526.2|6535.2|6529.2|6525.2|6519.2|1079
1689215100000|2023-07-13 02:25:00|6533.2|6527.2|6540.2|6534.2|6546.2|6540.2|6532.2|6526.2|1070
1689215400000|2023-07-13 02:30:00|6541.2|6535.2|6534.2|6528.2|6546.2|6540.2|6528.2|6522.2|925
1689215700000|2023-07-13 02:35:00|6535.2|6529.2|6536.2|6530.2|6540.2|6534.2|6532.2|6526.2|643
1689216000000|2023-07-13 02:40:00|6535.2|6529.2|6544.2|6538.2|6545.2|6539.2|6534.2|6528.2|817
1689216300000|2023-07-13 02:45:00|6543.2|6537.2|6556.2|6550.2|6558.2|6552.2|6541.2|6535.2|1469
1689216600000|2023-07-13 02:50:00|6555.2|6549.2|6553.2|6547.2|6558.2|6552.2|6551.2|6545.2|1282
1689216900000|2023-07-13 02:55:00|6552.2|6546.2|6549.2|6543.2|6558.2|6552.2|6547.2|6541.2|798
1689217200000|2023-07-13 03:00:00|6548.2|6542.2|6546.2|6540.2|6554.2|6548.2|6545.2|6539.2|791
1689217500000|2023-07-13 03:05:00|6547.2|6541.2|6534.2|6528.2|6547.2|6541.2|6531.2|6525.2|877
1689217800000|2023-07-13 03:10:00|6533.2|6527.2|6540.2|6534.2|6542.2|6536.2|6533.2|6527.2|1610
1689218100000|2023-07-13 03:15:00|6541.2|6535.2|6547.2|6541.2|6547.2|6541.2|6539.2|6533.2|653
1689218400000|2023-07-13 03:20:00|6548.2|6542.2|6546.2|6540.2|6554.2|6548.2|6546.2|6540.2|875
1689218700000|2023-07-13 03:25:00|6544.2|6538.2|6553.2|6547.2|6554.2|6548.2|6542.2|6536.2|778
1689219000000|2023-07-13 03:30:00|6554.2|6548.2|6554.2|6548.2|6559.2|6553.2|6549.2|6543.2|1085
1689219300000|2023-07-13 03:35:00|6553.2|6547.2|6550.2|6544.2|6554.2|6548.2|6549.2|6543.2|486
1689219600000|2023-07-13 03:40:00|6549.2|6543.2|6548.2|6542.2|6552.2|6546.2|6548.2|6542.2|507
1689219900000|2023-07-13 03:45:00|6549.2|6543.2|6541.2|6535.2|6549.2|6543.2|6537.2|6531.2|986
1689220200000|2023-07-13 03:50:00|6542.2|6536.2|6544.2|6538.2|6546.2|6540.2|6542.2|6536.2|1221
1689220500000|2023-07-13 03:55:00|6545.2|6539.2|6545.2|6539.2|6550.2|6544.2|6544.2|6538.2|555
1689220800000|2023-07-13 04:00:00|6551.4|6533.4|6551.2|6533.2|6551.4|6533.4|6551|6533|0
1689221100000|2023-07-13 04:05:00|6551.3|6533.3|6551|6533|6551.4|6533.4|6551|6533|0
1689221400000|2023-07-13 04:10:00|6551.2|6533.2|6551.2|6533.2|6552.2|6534.2|6550.9|6532.9|0
1689221700000|2023-07-13 04:15:00|6551.1|6533.1|6548.1|6530.1|6551.1|6533.1|6547.4|6529.4|0
1689222000000|2023-07-13 04:20:00|6547.9|6529.9|6547.5|6529.5|6548.1|6530.1|6547.3|6529.3|0
1689222300000|2023-07-13 04:25:00|6547.4|6529.4|6547.8|6529.8|6547.8|6529.8|6547.3|6529.3|0
1689222600000|2023-07-13 04:30:00|6547.9|6529.9|6547.5|6529.5|6547.9|6529.9|6547.1|6529.1|0
1689222900000|2023-07-13 04:35:00|6544.2|6526.2|6543.9|6525.9|6544.4|6526.4|6543.9|6525.9|0
1689223200000|2023-07-13 04:40:00|6543.8|6525.8|6543.6|6525.6|6544.1|6526.1|6543.4|6525.4|0
1689223500000|2023-07-13 04:45:00|6543.5|6525.5|6543|6525|6543.5|6525.5|6542.7|6524.7|0
1689223800000|2023-07-13 04:50:00|6542.8|6524.8|6542.8|6524.8|6543|6525|6542.6|6524.6|0
1689224100000|2023-07-13 04:55:00|6542.7|6524.7|6541.4|6523.4|6542.8|6524.8|6541.2|6523.2|15
1689224400000|2023-07-13 05:00:00|6541.2|6535.2|6531.2|6525.2|6541.2|6535.2|6527.2|6521.2|1815
1689224700000|2023-07-13 05:05:00|6532.2|6526.2|6534.2|6528.2|6537.2|6531.2|6530.2|6524.2|976
1689225000000|2023-07-13 05:10:00|6535.2|6529.2|6545.2|6539.2|6547.2|6541.2|6534.2|6528.2|952
1689225300000|2023-07-13 05:15:00|6546.2|6540.2|6543.2|6537.2|6548.2|6542.2|6541.2|6535.2|811
1689225600000|2023-07-13 05:20:00|6544.2|6538.2|6550.2|6544.2|6553.2|6547.2|6544.2|6538.2|984
1689225900000|2023-07-13 05:25:00|6551.2|6545.2|6555.2|6549.2|6559.2|6553.2|6550.2|6544.2|1766
1689226200000|2023-07-13 05:30:00|6554.2|6548.2|6548.2|6542.2|6560.2|6554.2|6546.2|6540.2|787
1689226500000|2023-07-13 05:35:00|6547.2|6541.2|6547.2|6541.2|6552.2|6546.2|6545.2|6539.2|704
1689226800000|2023-07-13 05:40:00|6548.2|6542.2|6550.2|6544.2|6550.2|6544.2|6543.2|6537.2|989
1689227100000|2023-07-13 05:45:00|6551.2|6545.2|6548.2|6542.2|6558.2|6552.2|6547.2|6541.2|1059
1689227400000|2023-07-13 05:50:00|6549.2|6543.2|6538.2|6532.2|6549.2|6543.2|6538.2|6532.2|712
1689227700000|2023-07-13 05:55:00|6537.2|6531.2|6534.2|6528.2|6541.2|6535.2|6531.2|6525.2|1244
1689228000000|2023-07-13 06:00:00|6535.2|6529.2|6535.2|6529.2|6538.2|6532.2|6530.2|6524.2|925
1689228300000|2023-07-13 06:05:00|6536.2|6530.2|6544.2|6538.2|6549.2|6543.2|6533.2|6527.2|2642
1689228600000|2023-07-13 06:10:00|6543.2|6537.2|6541.2|6535.2|6545.2|6539.2|6540.2|6534.2|1000
1689228900000|2023-07-13 06:15:00|6540.2|6534.2|6550.2|6544.2|6552.2|6546.2|6540.2|6534.2|892
1689229200000|2023-07-13 06:20:00|6551.2|6545.2|6556.2|6550.2|6556.2|6550.2|6549.2|6543.2|670
1689229500000|2023-07-13 06:25:00|6557.2|6551.2|6554.2|6548.2|6560.2|6554.2|6551.2|6545.2|1213
1689229800000|2023-07-13 06:30:00|6555.2|6549.2|6548.2|6542.2|6556.2|6550.2|6547.2|6541.2|1074
1689230100000|2023-07-13 06:35:00|6549.2|6543.2|6542.2|6536.2|6550.2|6544.2|6541.2|6535.2|660
1689230400000|2023-07-13 06:40:00|6541.2|6535.2|6536.2|6530.2|6542.2|6536.2|6536.2|6530.2|964
1689230700000|2023-07-13 06:45:00|6535.2|6529.2|6535.2|6529.2|6539.2|6533.2|6534.2|6528.2|1118
1689231000000|2023-07-13 06:50:00|6536.2|6530.2|6538.2|6532.2|6540.2|6534.2|6534.2|6528.2|864
1689231300000|2023-07-13 06:55:00|6537.2|6531.2|6542.2|6536.2|6544.2|6538.2|6537.2|6531.2|1078
1689231600000|2023-07-13 07:00:00|6543.2|6537.2|6535.2|6529.2|6543.2|6537.2|6534.2|6528.2|636
1689231900000|2023-07-13 07:05:00|6534.2|6528.2|6539.2|6533.2|6543.2|6537.2|6533.2|6527.2|806
1689232200000|2023-07-13 07:10:00|6540.2|6534.2|6542.2|6536.2|6546.2|6540.2|6538.2|6532.2|1020
1689232500000|2023-07-13 07:15:00|6541.2|6535.2|6541.2|6535.2|6542.2|6536.2|6538.2|6532.2|1044
1689232800000|2023-07-13 07:20:00|6542.2|6536.2|6536.2|6530.2|6542.2|6536.2|6534.2|6528.2|835
1689233100000|2023-07-13 07:25:00|6535.2|6529.2|6540.2|6534.2|6542.2|6536.2|6535.2|6529.2|842
1689233400000|2023-07-13 07:30:00|6539.2|6533.2|6536.2|6530.2|6542.2|6536.2|6536.2|6530.2|884
1689233700000|2023-07-13 07:35:00|6537.2|6531.2|6540.2|6534.2|6541.2|6535.2|6534.2|6528.2|995
1689234000000|2023-07-13 07:40:00|6539.2|6533.2|6541.2|6535.2|6543.2|6537.2|6537.2|6531.2|882
1689234300000|2023-07-13 07:45:00|6542.2|6536.2|6546.2|6540.2|6548.2|6542.2|6541.2|6535.2|1119
1689234600000|2023-07-13 07:50:00|6545.2|6539.2|6551.2|6545.2|6552.2|6546.2|6545.2|6539.2|1683
1689234900000|2023-07-13 07:55:00|6552.2|6546.2|6557.2|6551.2|6557.2|6551.2|6550.2|6544.2|2638
1689235200000|2023-07-13 08:00:00|6558.2|6552.2|6554.2|6548.2|6558.2|6552.2|6551.2|6545.2|2219
1689235500000|2023-07-13 08:05:00|6555.2|6549.2|6555.2|6549.2|6556.2|6550.2|6551.2|6545.2|3197
1689235800000|2023-07-13 08:10:00|6554.2|6548.2|6555.2|6549.2|6557.2|6551.2|6553.2|6547.2|1853
1689236100000|2023-07-13 08:15:00|6556.2|6550.2|6559.2|6553.2|6561.2|6555.2|6556.2|6550.2|1850
1689236400000|2023-07-13 08:20:00|6558.2|6552.2|6558.2|6552.2|6561.2|6555.2|6558.2|6552.2|1191
1689236700000|2023-07-13 08:25:00|6559.2|6553.2|6561.2|6555.2|6562.2|6556.2|6556.2|6550.2|2485
1689237000000|2023-07-13 08:30:00|6564.2|6546.2|6565|6547|6565|6547|6563.5|6545.5|0
1689237300000|2023-07-13 08:35:00|6564.7|6546.7|6565.2|6547.2|6565.2|6547.2|6564.1|6546.1|0
1689237600000|2023-07-13 08:40:00|6565.1|6547.1|6565.3|6547.3|6565.3|6547.3|6564.3|6546.3|0
1689237900000|2023-07-13 08:45:00|6565.1|6547.1|6565.4|6547.4|6566.2|6548.2|6564.9|6546.9|0
1689238200000|2023-07-13 08:50:00|6565.6|6547.6|6566.2|6548.2|6566.5|6548.5|6565.6|6547.6|0
1689238500000|2023-07-13 08:55:00|6566.3|6548.3|6565.8|6547.8|6566.5|6548.5|6565.4|6547.4|0
1689238800000|2023-07-13 09:00:00|6566|6548|6566.7|6548.7|6566.8|6548.8|6565.8|6547.8|0
1689239100000|2023-07-13 09:05:00|6566.8|6548.8|6565.8|6547.8|6567|6549|6565.3|6547.3|0
1689239400000|2023-07-13 09:10:00|6565.6|6547.6|6571.6|6553.6|6571.9|6553.9|6565.5|6547.5|0
1689239700000|2023-07-13 09:15:00|6558.2|6552.2|6556.2|6550.2|6559.2|6553.2|6554.2|6548.2|436
1689240000000|2023-07-13 09:20:00|6557.2|6551.2|6560.2|6554.2|6562.2|6556.2|6556.2|6550.2|215
1689240300000|2023-07-13 09:25:00|6561.2|6555.2|6565.2|6559.2|6566.2|6560.2|6560.2|6554.2|200
1689240600000|2023-07-13 09:30:00|6564.2|6558.2|6564.2|6558.2|6566.2|6560.2|6562.2|6556.2|126
1689240900000|2023-07-13 09:35:00|6565.2|6559.2|6566.2|6560.2|6569.2|6563.2|6564.2|6558.2|274
1689241200000|2023-07-13 09:40:00|6568.2|6562.2|6564.2|6558.2|6568.2|6562.2|6563.2|6557.2|90
1689241500000|2023-07-13 09:45:00|6565.2|6559.2|6557.2|6551.2|6567.2|6561.2|6554.2|6548.2|250
1689241800000|2023-07-13 09:50:00|6558.2|6552.2|6562.2|6556.2|6564.2|6558.2|6557.2|6551.2|171
1689242100000|2023-07-13 09:55:00|6563.2|6557.2|6561.2|6555.2|6564.2|6558.2|6560.2|6554.2|234
1689242400000|2023-07-13 10:00:00|6560.7|6554.7|6557.7|6551.7|6561.7|6555.7|6557.7|6551.7|74
1689242700000|2023-07-13 10:05:00|6556.7|6550.7|6554.7|6548.7|6558.7|6552.7|6554.7|6548.7|104
1689243000000|2023-07-13 10:10:00|6554.2|6548.2|6555.2|6549.2|6555.7|6549.7|6552.7|6546.7|71
1689243300000|2023-07-13 10:15:00|6555.7|6549.7|6554.7|6548.7|6556.2|6550.2|6554.2|6548.2|25
1689243600000|2023-07-13 10:20:00|6555.2|6549.2|6556.7|6550.7|6557.7|6551.7|6555.2|6549.2|51
1689243900000|2023-07-13 10:25:00|6556.2|6550.2|6556.7|6550.7|6558.7|6552.7|6555.7|6549.7|49
1689244200000|2023-07-13 10:30:00|6555.7|6549.7|6556.2|6550.2|6557.2|6551.2|6555.2|6549.2|99
1689244500000|2023-07-13 10:35:00|6555.7|6549.7|6556.7|6550.7|6557.2|6551.2|6555.2|6549.2|93
1689244800000|2023-07-13 10:40:00|6557.2|6551.2|6557.7|6551.7|6558.7|6552.7|6556.7|6550.7|91
1689245100000|2023-07-13 10:45:00|6557.2|6551.2|6559.2|6553.2|6559.7|6553.7|6557.2|6551.2|51
1689245400000|2023-07-13 10:50:00|6558.7|6552.7|6559.2|6553.2|6559.7|6553.7|6557.7|6551.7|42
1689245700000|2023-07-13 10:55:00|6558.7|6552.7|6558.7|6552.7|6560.7|6554.7|6558.7|6552.7|72
1689246000000|2023-07-13 11:00:00|6559.7|6553.7|6559.7|6553.7|6560.2|6554.2|6558.2|6552.2|95
1689246300000|2023-07-13 11:05:00|6560.2|6554.2|6560.7|6554.7|6561.7|6555.7|6560.2|6554.2|20
1689246600000|2023-07-13 11:10:00|6561.2|6555.2|6558.2|6552.2|6561.7|6555.7|6557.2|6551.2|23
1689246900000|2023-07-13 11:15:00|6557.7|6551.7|6556.2|6550.2|6558.2|6552.2|6554.2|6548.2|36
1689247200000|2023-07-13 11:20:00|6556.7|6550.7|6558.2|6552.2|6558.7|6552.7|6556.7|6550.7|34
1689247500000|2023-07-13 11:25:00|6557.7|6551.7|6558.2|6552.2|6559.7|6553.7|6557.7|6551.7|38
1689247800000|2023-07-13 11:30:00|6557.7|6551.7|6558.7|6552.7|6560.7|6554.7|6557.7|6551.7|54
1689248100000|2023-07-13 11:35:00|6559.2|6553.2|6561.2|6555.2|6561.7|6555.7|6559.2|6553.2|55
1689248400000|2023-07-13 11:40:00|6561.7|6555.7|6560.2|6554.2|6561.7|6555.7|6559.7|6553.7|37
1689248700000|2023-07-13 11:45:00|6560.7|6554.7|6560.7|6554.7|6561.7|6555.7|6559.7|6553.7|68
1689249000000|2023-07-13 11:50:00|6561.2|6555.2|6560.7|6554.7|6561.7|6555.7|6559.7|6553.7|83
1689249300000|2023-07-13 11:55:00|6560.2|6554.2|6561.2|6555.2|6561.7|6555.7|6560.2|6554.2|51
1689249600000|2023-07-13 12:00:00|6561.7|6555.7|6561.7|6555.7|6562.7|6556.7|6560.7|6554.7|52
1689249900000|2023-07-13 12:05:00|6562.2|6556.2|6559.7|6553.7|6562.7|6556.7|6559.7|6553.7|58
1689250200000|2023-07-13 12:10:00|6560.2|6554.2|6558.7|6552.7|6561.2|6555.2|6558.2|6552.2|78
1689250500000|2023-07-13 12:15:00|6559.2|6553.2|6557.7|6551.7|6560.7|6554.7|6557.2|6551.2|87
1689250800000|2023-07-13 12:20:00|6558.2|6552.2|6557.2|6551.2|6558.2|6552.2|6556.7|6550.7|31
1689251100000|2023-07-13 12:25:00|6557.7|6551.7|6558.7|6552.7|6560.2|6554.2|6556.7|6550.7|63
1689251400000|2023-07-13 12:30:00|6558.2|6552.2|6552.7|6546.7|6565.7|6559.7|6552.7|6546.7|273
1689251700000|2023-07-13 12:35:00|6551.2|6545.2|6546.2|6540.2|6551.2|6545.2|6543.2|6537.2|167
1689252000000|2023-07-13 12:40:00|6545.7|6539.7|6551.7|6545.7|6552.7|6546.7|6545.2|6539.2|84
1689252300000|2023-07-13 12:45:00|6551.2|6545.2|6552.7|6546.7|6554.7|6548.7|6550.2|6544.2|82
1689252600000|2023-07-13 12:50:00|6552.2|6546.2|6547.2|6541.2|6552.7|6546.7|6544.7|6538.7|189
1689252900000|2023-07-13 12:55:00|6547.7|6541.7|6552.2|6546.2|6552.7|6546.7|6544.7|6538.7|61
1689253200000|2023-07-13 13:00:00|6551.7|6545.7|6554.7|6548.7|6554.7|6548.7|6549.2|6543.2|50
1689253500000|2023-07-13 13:05:00|6555.2|6549.2|6554.2|6548.2|6555.7|6549.7|6552.7|6546.7|31
1689253800000|2023-07-13 13:10:00|6554.7|6548.7|6559.2|6553.2|6560.2|6554.2|6551.7|6545.7|103
1689254100000|2023-07-13 13:15:00|6559.7|6553.7|6557.7|6551.7|6560.7|6554.7|6554.7|6548.7|126
1689254400000|2023-07-13 13:20:00|6558.2|6552.2|6558.7|6552.7|6559.7|6553.7|6557.2|6551.2|122
1689254700000|2023-07-13 13:25:00|6558.2|6552.2|6558.7|6552.7|6561.2|6555.2|6555.7|6549.7|168
1689255000000|2023-07-13 13:30:00|6559.7|6553.7|6568.7|6562.7|6576.2|6570.2|6558.7|6552.7|1112
1689255300000|2023-07-13 13:35:00|6568.2|6562.2|6575.7|6569.7|6579.2|6573.2|6563.7|6557.7|826
1689255600000|2023-07-13 13:40:00|6577.2|6571.2|6572.7|6566.7|6578.7|6572.7|6565.2|6559.2|644
1689255900000|2023-07-13 13:45:00|6572.2|6566.2|6568.7|6562.7|6575.7|6569.7|6567.7|6561.7|515
1689256200000|2023-07-13 13:50:00|6569.2|6563.2|6578.2|6572.2|6578.7|6572.7|6559.7|6553.7|989
1689256500000|2023-07-13 13:55:00|6577.7|6571.7|6579.2|6573.2|6579.7|6573.7|6568.7|6562.7|658
1689256800000|2023-07-13 14:00:00|6578.7|6572.7|6578.7|6572.7|6582.7|6576.7|6574.7|6568.7|543
1689257100000|2023-07-13 14:05:00|6579.2|6573.2|6579.2|6573.2|6580.7|6574.7|6570.7|6564.7|480
1689257400000|2023-07-13 14:10:00|6579.7|6573.7|6581.2|6575.2|6583.2|6577.2|6575.7|6569.7|392
1689257700000|2023-07-13 14:15:00|6581.7|6575.7|6576.7|6570.7|6582.7|6576.7|6575.7|6569.7|193
1689258000000|2023-07-13 14:20:00|6576.2|6570.2|6581.7|6575.7|6581.7|6575.7|6573.7|6567.7|333
1689258300000|2023-07-13 14:25:00|6581.2|6575.2|6584.7|6578.7|6588.7|6582.7|6580.2|6574.2|493
1689258600000|2023-07-13 14:30:00|6584.2|6578.2|6593.2|6587.2|6593.7|6587.7|6581.7|6575.7|397
1689258900000|2023-07-13 14:35:00|6593.7|6587.7|6598.2|6592.2|6598.2|6592.2|6590.7|6584.7|811
1689259200000|2023-07-13 14:40:00|6597.7|6591.7|6599.2|6593.2|6600.2|6594.2|6594.7|6588.7|330
1689259500000|2023-07-13 14:45:00|6598.7|6592.7|6598.7|6592.7|6600.7|6594.7|6595.2|6589.2|384
1689259800000|2023-07-13 14:50:00|6598.2|6592.2|6600.2|6594.2|6600.7|6594.7|6595.7|6589.7|296
1689260100000|2023-07-13 14:55:00|6599.7|6593.7|6603.7|6597.7|6604.2|6598.2|6596.7|6590.7|447
1689260400000|2023-07-13 15:00:00|6603.2|6597.2|6594.7|6588.7|6605.2|6599.2|6592.7|6586.7|749
1689260700000|2023-07-13 15:05:00|6595.2|6589.2|6589.7|6583.7|6595.7|6589.7|6587.7|6581.7|240
1689261000000|2023-07-13 15:10:00|6590.2|6584.2|6585.7|6579.7|6591.7|6585.7|6584.7|6578.7|308
1689261300000|2023-07-13 15:15:00|6586.2|6580.2|6593.7|6587.7|6593.7|6587.7|6585.7|6579.7|283
1689261600000|2023-07-13 15:20:00|6592.7|6586.7|6599.2|6593.2|6600.7|6594.7|6590.7|6584.7|460
1689261900000|2023-07-13 15:25:00|6599.7|6593.7|6599.7|6593.7|6600.7|6594.7|6595.2|6589.2|496
1689262200000|2023-07-13 15:30:00|6599.2|6593.2|6594.7|6588.7|6600.7|6594.7|6590.7|6584.7|446
1689262500000|2023-07-13 15:35:00|6594.2|6588.2|6597.7|6591.7|6598.7|6592.7|6592.7|6586.7|361
1689262800000|2023-07-13 15:40:00|6598.2|6592.2|6600.2|6594.2|6601.2|6595.2|6593.2|6587.2|343
1689263100000|2023-07-13 15:45:00|6600.7|6594.7|6603.7|6597.7|6604.7|6598.7|6598.7|6592.7|185
1689263400000|2023-07-13 15:50:00|6604.2|6598.2|6596.7|6590.7|6605.2|6599.2|6596.7|6590.7|228
1689263700000|2023-07-13 15:55:00|6597.7|6591.7|6595.2|6589.2|6598.2|6592.2|6593.7|6587.7|223
1689264000000|2023-07-13 16:00:00|6594.2|6588.2|6591.2|6585.2|6594.2|6588.2|6588.2|6582.2|214
1689264300000|2023-07-13 16:05:00|6590.2|6584.2|6592.2|6586.2|6593.2|6587.2|6588.2|6582.2|138
1689264600000|2023-07-13 16:10:00|6591.2|6585.2|6592.2|6586.2|6595.2|6589.2|6590.2|6584.2|106
1689264900000|2023-07-13 16:15:00|6593.2|6587.2|6596.2|6590.2|6599.2|6593.2|6593.2|6587.2|167
1689265200000|2023-07-13 16:20:00|6597.2|6591.2|6599.2|6593.2|6599.2|6593.2|6593.2|6587.2|159
1689265500000|2023-07-13 16:25:00|6600.2|6594.2|6603.2|6597.2|6604.2|6598.2|6598.2|6592.2|119
1689265800000|2023-07-13 16:30:00|6604.2|6598.2|6603.2|6597.2|6605.2|6599.2|6601.2|6595.2|161
1689266100000|2023-07-13 16:35:00|6604.2|6598.2|6603.2|6597.2|6606.2|6600.2|6603.2|6597.2|68
1689266400000|2023-07-13 16:40:00|6602.2|6596.2|6604.2|6598.2|6604.2|6598.2|6601.2|6595.2|66
1689266700000|2023-07-13 16:45:00|6602.2|6596.2|6605.2|6599.2|6606.2|6600.2|6601.2|6595.2|60
1689267000000|2023-07-13 16:50:00|6604.2|6598.2|6604.2|6598.2|6605.2|6599.2|6603.2|6597.2|65
1689267300000|2023-07-13 16:55:00|6603.2|6597.2|6607.2|6601.2|6608.2|6602.2|6602.2|6596.2|124
1689267600000|2023-07-13 17:00:00|6606.2|6600.2|6608.2|6602.2|6609.2|6603.2|6605.2|6599.2|330
1689267900000|2023-07-13 17:05:00|6609.2|6603.2|6600.2|6594.2|6609.2|6603.2|6600.2|6594.2|251
1689268200000|2023-07-13 17:10:00|6599.2|6593.2|6608.2|6602.2|6609.2|6603.2|6596.2|6590.2|305
1689268500000|2023-07-13 17:15:00|6607.2|6601.2|6608.2|6602.2|6611.2|6605.2|6606.2|6600.2|178
1689268800000|2023-07-13 17:20:00|6607.2|6601.2|6604.2|6598.2|6610.2|6604.2|6604.2|6598.2|124
1689269100000|2023-07-13 17:25:00|6605.2|6599.2|6605.2|6599.2|6607.2|6601.2|6605.2|6599.2|144
1689269400000|2023-07-13 17:30:00|6606.2|6600.2|6608.2|6602.2|6610.2|6604.2|6606.2|6600.2|192
1689269700000|2023-07-13 17:35:00|6607.2|6601.2|6608.2|6602.2|6608.2|6602.2|6605.2|6599.2|105
1689270000000|2023-07-13 17:40:00|6609.2|6603.2|6613.2|6607.2|6613.2|6607.2|6607.2|6601.2|148
1689270300000|2023-07-13 17:45:00|6614.2|6608.2|6616.2|6610.2|6618.2|6612.2|6613.2|6607.2|277
1689270600000|2023-07-13 17:50:00|6615.2|6609.2|6612.2|6606.2|6616.2|6610.2|6612.2|6606.2|85
1689270900000|2023-07-13 17:55:00|6613.2|6607.2|6613.2|6607.2|6617.2|6611.2|6612.2|6606.2|197
1689271200000|2023-07-13 18:00:00|6612.2|6606.2|6614.2|6608.2|6615.2|6609.2|6611.2|6605.2|108
1689271500000|2023-07-13 18:05:00|6615.2|6609.2|6619.2|6613.2|6620.2|6614.2|6615.2|6609.2|212
1689271800000|2023-07-13 18:10:00|6618.2|6612.2|6620.2|6614.2|6620.2|6614.2|6616.2|6610.2|258
1689272100000|2023-07-13 18:15:00|6619.2|6613.2|6621.2|6615.2|6622.2|6616.2|6619.2|6613.2|219
1689272400000|2023-07-13 18:20:00|6620.2|6614.2|6622.2|6616.2|6622.2|6616.2|6618.2|6612.2|197
1689272700000|2023-07-13 18:25:00|6621.2|6615.2|6617.2|6611.2|6621.2|6615.2|6615.2|6609.2|148
1689273000000|2023-07-13 18:30:00|6616.2|6610.2|6616.2|6610.2|6618.2|6612.2|6614.2|6608.2|78
1689273300000|2023-07-13 18:35:00|6617.2|6611.2|6614.2|6608.2|6620.2|6614.2|6613.2|6607.2|170
1689273600000|2023-07-13 18:40:00|6615.2|6609.2|6615.2|6609.2|6618.2|6612.2|6614.2|6608.2|217
1689273900000|2023-07-13 18:45:00|6616.2|6610.2|6614.2|6608.2|6617.2|6611.2|6614.2|6608.2|324
1689274200000|2023-07-13 18:50:00|6615.2|6609.2|6617.2|6611.2|6618.2|6612.2|6613.2|6607.2|290
1689274500000|2023-07-13 18:55:00|6618.2|6612.2|6629.6|6611.6|6629.6|6619.2|6615.2|6609.2|310
1689274800000|2023-07-13 19:00:00|6629.7|6611.7|6630.9|6612.9|6631.8|6613.8|6629|6611|0
1689275100000|2023-07-13 19:05:00|6631|6613|6635.6|6617.6|6637.2|6619.2|6628.1|6610.1|0
1689275400000|2023-07-13 19:10:00|6635.7|6617.7|6635.3|6617.3|6639.1|6621.1|6635.3|6617.3|0
1689275700000|2023-07-13 19:15:00|6635.4|6617.4|6633.8|6615.8|6635.4|6617.4|6632|6614|0
1689276000000|2023-07-13 19:20:00|6633.9|6615.9|6634|6616|6634.9|6616.9|6633.9|6615.9|0
1689276300000|2023-07-13 19:25:00|6633.9|6615.9|6633.5|6615.5|6634.5|6616.5|6633.2|6615.2|0
1689276600000|2023-07-13 19:30:00|6633.4|6615.4|6633|6615|6635.5|6617.5|6632.6|6614.6|0
1689276900000|2023-07-13 19:35:00|6632.9|6614.9|6634.5|6616.5|6634.5|6616.5|6632.9|6614.9|0
1689277200000|2023-07-13 19:40:00|6634.4|6616.4|6638.8|6620.8|6638.9|6620.9|6634.4|6616.4|0
1689277500000|2023-07-13 19:45:00|6638|6620|6632.8|6614.8|6638.8|6620.8|6632.7|6614.7|0
1689277800000|2023-07-13 19:50:00|6633.1|6615.1|6631.7|6613.7|6633.8|6615.8|6630.7|6612.7|0
1689278100000|2023-07-13 19:55:00|6631.6|6613.6|6630.2|6612.2|6637.2|6619.2|6628.7|6610.7|0
1689278400000|2023-07-13 20:00:00|6629.8|6611.8|6628|6610|6630.7|6612.7|6627.8|6609.8|0
1689278700000|2023-07-13 20:05:00|6628.3|6610.3|6628.8|6610.8|6629.5|6611.5|6628|6610|0
1689279000000|2023-07-13 20:10:00|6628.5|6610.5|6627.6|6609.6|6628.8|6610.8|6627.6|6609.6|0
1689279300000|2023-07-13 20:15:00|6627.7|6609.7|6627.6|6609.6|6628.3|6610.3|6627.6|6609.6|0
1689279600000|2023-07-13 20:20:00|6627.3|6609.3|6626.8|6608.8|6627.6|6609.6|6626.8|6608.8|0
1689279900000|2023-07-13 20:25:00|6626.7|6608.7|6626.1|6608.1|6626.7|6608.7|6626.1|6608.1|0
1689280200000|2023-07-13 20:30:00|6626.3|6608.3|6625.3|6607.3|6626.3|6608.3|6625.3|6607.3|0
1689280500000|2023-07-13 20:35:00|6625.1|6607.1|6623.1|6605.1|6626.2|6608.2|6622.8|6604.8|0
1689280800000|2023-07-13 20:40:00|6623|6605|6622.4|6604.4|6623|6605|6622.4|6604.4|0
1689281100000|2023-07-13 20:45:00|6622.1|6604.1|6622.4|6604.4|6622.6|6604.6|6622.1|6604.1|0
1689281400000|2023-07-13 20:50:00|6622.6|6604.6|6622.6|6604.6|6622.8|6604.8|6622.6|6604.6|0
1689281700000|2023-07-13 20:55:00|6622.7|6604.7|6622.7|6604.7|6623.6|6605.6|6622.4|6604.4|0
1689282000000|2023-07-13 21:00:00|6622.9|6604.9|6622.7|6604.7|6622.9|6604.9|6622.2|6604.2|0
1689282300000|2023-07-13 21:05:00|6622.6|6604.6|6622.7|6604.7|6622.8|6604.8|6622.5|6604.5|0
1689282600000|2023-07-13 21:10:00|6622.8|6604.8|6622.6|6604.6|6622.8|6604.8|6622.5|6604.5|0
1689282900000|2023-07-13 21:15:00|6622.7|6604.7|6622.7|6604.7|6622.7|6604.7|6622.7|6604.7|0
1689283200000|2023-07-13 21:20:00|6622.6|6604.6|6622.6|6604.6|6622.7|6604.7|6622.5|6604.5|0
1689283500000|2023-07-13 21:25:00|6622.5|6604.5|6624.1|6606.1|6624.1|6606.1|6622.5|6604.5|0
1689283800000|2023-07-13 21:30:00|6624|6606|6624.2|6606.2|6624.6|6606.6|6624|6606|0
1689284100000|2023-07-13 21:35:00|6624.3|6606.3|6624.3|6606.3|6624.3|6606.3|6624.2|6606.2|0
1689284400000|2023-07-13 21:40:00|6624.2|6606.2|6624.2|6606.2|6624.2|6606.2|6624.2|6606.2|0
1689284700000|2023-07-13 21:45:00|6624.4|6606.4|6624.2|6606.2|6624.5|6606.5|6624.2|6606.2|0
1689285000000|2023-07-13 21:50:00|6624.4|6606.4|6624.3|6606.3|6624.4|6606.4|6624.1|6606.1|0
1689285300000|2023-07-13 21:55:00|6624.1|6606.1|6624.3|6606.3|6624.3|6606.3|6624.1|6606.1|0
1689285600000|2023-07-13 22:00:00|6623.3|6605.3|6624.1|6606.1|6624.7|6606.7|6623.2|6605.2|0
1689285900000|2023-07-13 22:05:00|6624.3|6606.3|6624.8|6606.8|6624.9|6606.9|6624.1|6606.1|0
1689286200000|2023-07-13 22:10:00|6624.9|6606.9|6626.9|6608.9|6627.4|6609.4|6624.8|6606.8|0
1689286500000|2023-07-13 22:15:00|6627|6609|6626.7|6608.7|6627.9|6609.9|6626.4|6608.4|0
1689286800000|2023-07-13 22:20:00|6626.5|6608.5|6626.4|6608.4|6626.9|6608.9|6626.4|6608.4|0
1689287100000|2023-07-13 22:25:00|6626.5|6608.5|6627.1|6609.1|6627.1|6609.1|6626.5|6608.5|0
1689287400000|2023-07-13 22:30:00|6626.9|6608.9|6627.7|6609.7|6627.9|6609.9|6626.9|6608.9|0
1689287700000|2023-07-13 22:35:00|6627.8|6609.8|6626.9|6608.9|6627.9|6609.9|6626.9|6608.9|0
1689288000000|2023-07-13 22:40:00|6627.2|6609.2|6626.9|6608.9|6627.2|6609.2|6626.7|6608.7|0
1689288300000|2023-07-13 22:45:00|6626.7|6608.7|6626.7|6608.7|6626.9|6608.9|6626.5|6608.5|0
1689288600000|2023-07-13 22:50:00|6626.9|6608.9|6626.7|6608.7|6627.2|6609.2|6626.7|6608.7|0
1689288900000|2023-07-13 22:55:00|6626.8|6608.8|6626.9|6608.9|6627.2|6609.2|6626.7|6608.7|0
1689289200000|2023-07-13 23:00:00|6626.7|6608.7|6627.4|6609.4|6627.4|6609.4|6626.7|6608.7|0
1689289500000|2023-07-13 23:05:00|6627.5|6609.5|6627.4|6609.4|6627.7|6609.7|6627.2|6609.2|0
1689289800000|2023-07-13 23:10:00|6627.2|6609.2|6627.9|6609.9|6627.9|6609.9|6627.2|6609.2|0
1689290100000|2023-07-13 23:15:00|6628|6610|6627.9|6609.9|6628.4|6610.4|6627.9|6609.9|0
1689290400000|2023-07-13 23:20:00|6628.1|6610.1|6627.9|6609.9|6628.1|6610.1|6627.7|6609.7|0
1689290700000|2023-07-13 23:25:00|6627.8|6609.8|6627.7|6609.7|6628.4|6610.4|6627.7|6609.7|0
1689291000000|2023-07-13 23:30:00|6627.5|6609.5|6627|6609|6627.5|6609.5|6626.9|6608.9|0
1689291300000|2023-07-13 23:35:00|6627.1|6609.1|6626.3|6608.3|6627.1|6609.1|6626.3|6608.3|0
1689291600000|2023-07-13 23:40:00|6626.4|6608.4|6626.3|6608.3|6626.5|6608.5|6626|6608|0
1689291900000|2023-07-13 23:45:00|6626.5|6608.5|6624.8|6606.8|6626.5|6608.5|6624.8|6606.8|0
1689292200000|2023-07-13 23:50:00|6624.6|6606.6|6625.1|6607.1|6625.3|6607.3|6624.4|6606.4|0
1689292500000|2023-07-13 23:55:00|6625.2|6607.2|6626|6608|6626.3|6608.3|6625.1|6607.1|0
1689292800000|2023-07-14 00:00:00|6625.6|6607.6|6623.8|6605.8|6626|6608|6623.8|6605.8|0
1689293100000|2023-07-14 00:05:00|6624|6606|6624.1|6606.1|6624.6|6606.6|6623.6|6605.6|0
1689293400000|2023-07-14 00:10:00|6624.2|6606.2|6624.3|6606.3|6624.8|6606.8|6623.8|6605.8|0
1689293700000|2023-07-14 00:15:00|6624.4|6606.4|6623.4|6605.4|6624.5|6606.5|6623|6605|0
1689294000000|2023-07-14 00:20:00|6623.6|6605.6|6621.2|6603.2|6623.6|6605.6|6621|6603|0
1689294300000|2023-07-14 00:25:00|6621|6603|6620.3|6602.3|6621.5|6603.5|6619.8|6601.8|0
1689294600000|2023-07-14 00:30:00|6620.5|6602.5|6621.2|6603.2|6621.5|6603.5|6620.3|6602.3|0
1689294900000|2023-07-14 00:35:00|6621.3|6603.3|6621.6|6603.6|6621.8|6603.8|6621|6603|0
1689295200000|2023-07-14 00:40:00|6621.5|6603.5|6622.2|6604.2|6622.4|6604.4|6621.1|6603.1|0
1689295500000|2023-07-14 00:45:00|6622|6604|6626.5|6608.5|6627|6609|6621.8|6603.8|0
1689295800000|2023-07-14 00:50:00|6626.7|6608.7|6620.7|6602.7|6626.7|6608.7|6620.7|6602.7|0
1689296100000|2023-07-14 00:55:00|6620.9|6602.9|6626.1|6608.1|6626.1|6608.1|6620.7|6602.7|0
1689296400000|2023-07-14 01:00:00|6625.9|6607.9|6620.9|6602.9|6625.9|6607.9|6616.6|6598.6|0
1689296700000|2023-07-14 01:05:00|6620.7|6602.7|6611.4|6593.4|6621.4|6603.4|6611.1|6593.1|0
1689297000000|2023-07-14 01:10:00|6611.6|6593.6|6606.6|6588.6|6611.6|6593.6|6606.1|6588.1|0
1689297300000|2023-07-14 01:15:00|6606.7|6588.7|6608.1|6602.1|6615.1|6609.1|6603.1|6588.6|2243
1689297600000|2023-07-14 01:20:00|6607.1|6601.1|6610.1|6604.1|6613.1|6607.1|6605.1|6599.1|1405
1689297900000|2023-07-14 01:25:00|6609.1|6603.1|6619.1|6613.1|6622.1|6616.1|6609.1|6603.1|885
1689298200000|2023-07-14 01:30:00|6618.1|6612.1|6574.1|6568.1|6618.1|6612.1|6574.1|6568.1|5190
1689298500000|2023-07-14 01:35:00|6573.1|6567.1|6575.1|6569.1|6578.1|6572.1|6563.1|6557.1|3184
1689298800000|2023-07-14 01:40:00|6574.1|6568.1|6578.1|6572.1|6584.1|6578.1|6570.1|6564.1|2845
1689299100000|2023-07-14 01:45:00|6579.1|6573.1|6576.1|6570.1|6591.1|6585.1|6572.1|6566.1|1290
1689299400000|2023-07-14 01:50:00|6575.1|6569.1|6570.1|6564.1|6578.1|6572.1|6562.1|6556.1|1669
1689299700000|2023-07-14 01:55:00|6569.1|6563.1|6569.1|6563.1|6582.1|6576.1|6565.1|6559.1|1053
1689300000000|2023-07-14 02:00:00|6568.1|6562.1|6563.1|6557.1|6575.1|6569.1|6558.1|6552.1|1445
1689300300000|2023-07-14 02:05:00|6565.1|6559.1|6546.1|6540.1|6567.1|6561.1|6544.1|6538.1|2495
1689300600000|2023-07-14 02:10:00|6548.1|6542.1|6565.9|6559.9|6565.9|6559.9|6548.1|6542.1|1559
1689300900000|2023-07-14 02:15:00|6566.9|6560.9|6572.9|6566.9|6577.9|6571.9|6564.9|6558.9|1943
1689301200000|2023-07-14 02:20:00|6574.9|6568.9|6576.9|6570.9|6582.9|6576.9|6571.9|6565.9|1886
1689301500000|2023-07-14 02:25:00|6577.9|6571.9|6573.9|6567.9|6578.9|6572.9|6566.9|6560.9|757
1689301800000|2023-07-14 02:30:00|6574.9|6568.9|6578.9|6572.9|6583.9|6577.9|6570.9|6564.9|1405
1689302100000|2023-07-14 02:35:00|6579.9|6573.9|6574.9|6568.9|6587.9|6581.9|6573.9|6567.9|649
1689302400000|2023-07-14 02:40:00|6573.9|6567.9|6582.9|6576.9|6584.9|6578.9|6573.9|6567.9|487
1689302700000|2023-07-14 02:45:00|6583.9|6577.9|6577.9|6571.9|6586.9|6580.9|6575.9|6569.9|438
1689303000000|2023-07-14 02:50:00|6576.9|6570.9|6584.9|6578.9|6589.9|6583.9|6575.9|6569.9|541
1689303300000|2023-07-14 02:55:00|6583.9|6577.9|6568.9|6562.9|6584.9|6578.9|6566.9|6560.9|569
1689303600000|2023-07-14 03:00:00|6569.9|6563.9|6577.9|6571.9|6580.9|6574.9|6569.9|6563.9|524
1689303900000|2023-07-14 03:05:00|6578.9|6572.9|6583.9|6577.9|6587.9|6581.9|6577.9|6571.9|554
1689304200000|2023-07-14 03:10:00|6582.9|6576.9|6583.9|6577.9|6586.9|6580.9|6580.9|6574.9|448
1689304500000|2023-07-14 03:15:00|6585.9|6579.9|6588.9|6582.9|6590.9|6584.9|6577.9|6571.9|752
1689304800000|2023-07-14 03:20:00|6589.9|6583.9|6577.9|6571.9|6589.9|6583.9|6574.9|6568.9|424
1689305100000|2023-07-14 03:25:00|6576.9|6570.9|6578.9|6572.9|6587.9|6581.9|6575.9|6569.9|1534
1689305400000|2023-07-14 03:30:00|6577.9|6571.9|6573.9|6567.9|6578.9|6572.9|6572.9|6566.9|301
1689305700000|2023-07-14 03:35:00|6574.9|6568.9|6570.9|6564.9|6574.9|6568.9|6570.9|6564.9|304
1689306000000|2023-07-14 03:40:00|6571.9|6565.9|6571.9|6565.9|6573.9|6567.9|6567.9|6561.9|399
1689306300000|2023-07-14 03:45:00|6572.9|6566.9|6566.9|6560.9|6572.9|6566.9|6564.9|6558.9|488
1689306600000|2023-07-14 03:50:00|6567.9|6561.9|6556.9|6550.9|6568.9|6562.9|6555.9|6549.9|583
1689306900000|2023-07-14 03:55:00|6557.9|6551.9|6558.9|6552.9|6558.9|6552.9|6554.9|6548.9|483
1689307200000|2023-07-14 04:00:00|6561.9|6543.9|6563|6545|6563.5|6545.5|6560.9|6542.9|1
1689307500000|2023-07-14 04:05:00|6563.1|6545.1|6563.7|6545.7|6563.9|6545.9|6563|6545|0
1689307800000|2023-07-14 04:10:00|6563.9|6545.9|6563.2|6545.2|6563.9|6545.9|6563.2|6545.2|0
1689308100000|2023-07-14 04:15:00|6563|6545|6563.4|6545.4|6563.6|6545.6|6563|6545|0
1689308400000|2023-07-14 04:20:00|6563.6|6545.6|6563.4|6545.4|6564|6546|6563.4|6545.4|0
1689308700000|2023-07-14 04:25:00|6563.5|6545.5|6563.4|6545.4|6563.6|6545.6|6563.4|6545.4|0
1689309000000|2023-07-14 04:30:00|6563.5|6545.5|6562.8|6544.8|6563.9|6545.9|6562.8|6544.8|0
1689309300000|2023-07-14 04:35:00|6563|6545|6562.6|6544.6|6563|6545|6562.4|6544.4|0
1689309600000|2023-07-14 04:40:00|6562.5|6544.5|6562.9|6544.9|6563.1|6545.1|6562.3|6544.3|0
1689309900000|2023-07-14 04:45:00|6563|6545|6562.8|6544.8|6563.3|6545.3|6562.6|6544.6|0
1689310200000|2023-07-14 04:50:00|6562.7|6544.7|6562.6|6544.6|6562.8|6544.8|6562.6|6544.6|0
1689310500000|2023-07-14 04:55:00|6562.8|6544.8|6562.6|6544.6|6562.8|6544.8|6562.1|6544.1|4
1689310800000|2023-07-14 05:00:00|6556.9|6550.9|6566.9|6560.9|6568.9|6562.9|6554.9|6548.9|1630
1689311100000|2023-07-14 05:05:00|6569.9|6563.9|6567.9|6561.9|6570.9|6564.9|6564.9|6558.9|616
1689311400000|2023-07-14 05:10:00|6568.9|6562.9|6574.9|6568.9|6575.9|6569.9|6568.9|6562.9|429
1689311700000|2023-07-14 05:15:00|6575.9|6569.9|6562.9|6556.9|6575.9|6569.9|6560.9|6554.9|417
1689312000000|2023-07-14 05:20:00|6563.9|6557.9|6563.9|6557.9|6568.9|6562.9|6562.9|6556.9|675
1689312300000|2023-07-14 05:25:00|6562.9|6556.9|6561.9|6555.9|6564.9|6558.9|6559.9|6553.9|570
1689312600000|2023-07-14 05:30:00|6562.9|6556.9|6564.9|6558.9|6572.9|6566.9|6561.9|6555.9|1161
1689312900000|2023-07-14 05:35:00|6565.9|6559.9|6557.9|6551.9|6567.9|6561.9|6557.9|6551.9|474
1689313200000|2023-07-14 05:40:00|6556.9|6550.9|6554.9|6548.9|6557.9|6551.9|6550.9|6544.9|586
1689313500000|2023-07-14 05:45:00|6555.9|6549.9|6564.9|6558.9|6564.9|6558.9|6553.9|6547.9|742
1689313800000|2023-07-14 05:50:00|6563.9|6557.9|6559.9|6553.9|6563.9|6557.9|6557.9|6551.9|498
1689314100000|2023-07-14 05:55:00|6560.9|6554.9|6567.9|6561.9|6569.9|6563.9|6560.9|6554.9|771
1689314400000|2023-07-14 06:00:00|6568.9|6562.9|6572.9|6566.9|6575.9|6569.9|6568.9|6562.9|742
1689314700000|2023-07-14 06:05:00|6573.9|6567.9|6572.9|6566.9|6576.9|6570.9|6567.9|6561.9|694
1689315000000|2023-07-14 06:10:00|6573.9|6567.9|6570.9|6564.9|6580.9|6574.9|6569.9|6563.9|1047
1689315300000|2023-07-14 06:15:00|6571.9|6565.9|6562.9|6556.9|6571.9|6565.9|6560.9|6554.9|584
1689315600000|2023-07-14 06:20:00|6563.9|6557.9|6559.9|6553.9|6566.9|6560.9|6559.9|6553.9|584
1689315900000|2023-07-14 06:25:00|6560.9|6554.9|6552.9|6546.9|6560.9|6554.9|6552.9|6546.9|571
1689316200000|2023-07-14 06:30:00|6551.9|6545.9|6551.9|6545.9|6556.9|6550.9|6546.9|6540.9|1063
1689316500000|2023-07-14 06:35:00|6552.9|6546.9|6553.9|6547.9|6556.9|6550.9|6552.9|6546.9|973
1689316800000|2023-07-14 06:40:00|6554.9|6548.9|6553.9|6547.9|6555.9|6549.9|6550.9|6544.9|732
1689317100000|2023-07-14 06:45:00|6554.9|6548.9|6557.9|6551.9|6557.9|6551.9|6552.9|6546.9|1479
1689317400000|2023-07-14 06:50:00|6558.9|6552.9|6564.9|6558.9|6566.9|6560.9|6557.9|6551.9|1191
1689317700000|2023-07-14 06:55:00|6565.9|6559.9|6561.9|6555.9|6569.9|6563.9|6561.9|6555.9|769
1689318000000|2023-07-14 07:00:00|6562.9|6556.9|6563.9|6557.9|6568.9|6562.9|6561.9|6555.9|1017
1689318300000|2023-07-14 07:05:00|6565.9|6559.9|6562.9|6556.9|6567.9|6561.9|6561.9|6555.9|720
1689318600000|2023-07-14 07:10:00|6561.9|6555.9|6564.9|6558.9|6565.9|6559.9|6557.9|6551.9|1391
1689318900000|2023-07-14 07:15:00|6565.9|6559.9|6561.9|6555.9|6567.9|6561.9|6557.9|6551.9|1156
1689319200000|2023-07-14 07:20:00|6560.9|6554.9|6560.9|6554.9|6562.9|6556.9|6557.9|6551.9|879
1689319500000|2023-07-14 07:25:00|6559.9|6553.9|6557.9|6551.9|6560.9|6554.9|6556.9|6550.9|494
1689319800000|2023-07-14 07:30:00|6558.9|6552.9|6556.9|6550.9|6560.9|6554.9|6554.9|6548.9|581
1689320100000|2023-07-14 07:35:00|6557.9|6551.9|6556.9|6550.9|6560.9|6554.9|6555.9|6549.9|559
1689320400000|2023-07-14 07:40:00|6557.9|6551.9|6552.9|6546.9|6558.9|6552.9|6552.9|6546.9|468
1689320700000|2023-07-14 07:45:00|6553.9|6547.9|6554.9|6548.9|6556.9|6550.9|6551.9|6545.9|582
1689321000000|2023-07-14 07:50:00|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|6548.9|6542.9|1776
1689321300000|2023-07-14 07:55:00|6554.9|6548.9|6549.9|6543.9|6555.9|6549.9|6548.9|6542.9|1729
1689321600000|2023-07-14 08:00:00|6550.9|6544.9|6549.9|6543.9|6556.9|6550.9|6547.9|6541.9|2286
1689321900000|2023-07-14 08:05:00|6548.9|6542.9|6553.9|6547.9|6558.9|6552.9|6547.9|6541.9|2941
1689322200000|2023-07-14 08:10:00|6554.9|6548.9|6554.9|6548.9|6557.9|6551.9|6553.9|6547.9|1956
1689322500000|2023-07-14 08:15:00|6555.9|6549.9|6555.9|6549.9|6556.9|6550.9|6553.9|6547.9|742
1689322800000|2023-07-14 08:20:00|6556.9|6550.9|6556.9|6550.9|6557.9|6551.9|6554.9|6548.9|1562
1689323100000|2023-07-14 08:25:00|6555.9|6549.9|6559.9|6553.9|6559.9|6553.9|6552.9|6546.9|690
1689323400000|2023-07-14 08:30:00|6564.2|6546.2|6564.9|6546.9|6565.2|6547.2|6564.1|6546.1|0
1689323700000|2023-07-14 08:35:00|6564.8|6546.8|6565.7|6547.7|6565.8|6547.8|6564.2|6546.2|0
1689324000000|2023-07-14 08:40:00|6565.5|6547.5|6565.9|6547.9|6565.9|6547.9|6565.4|6547.4|0
1689324300000|2023-07-14 08:45:00|6565.8|6547.8|6565|6547|6566|6548|6564.8|6546.8|0
1689324600000|2023-07-14 08:50:00|6564.9|6546.9|6564.8|6546.8|6565.3|6547.3|6564.5|6546.5|0
1689324900000|2023-07-14 08:55:00|6564.6|6546.6|6563.5|6545.5|6564.8|6546.8|6563.3|6545.3|0
1689325200000|2023-07-14 09:00:00|6563.4|6545.4|6563.3|6545.3|6563.7|6545.7|6562.6|6544.6|0
1689325500000|2023-07-14 09:05:00|6563.5|6545.5|6563.5|6545.5|6563.6|6545.6|6563.1|6545.1|0
1689325800000|2023-07-14 09:10:00|6563.3|6545.3|6563.7|6545.7|6563.9|6545.9|6563.3|6545.3|0
1689326100000|2023-07-14 09:15:00|6556.9|6550.9|6551.9|6545.9|6557.9|6551.9|6550.9|6544.9|87
1689326400000|2023-07-14 09:20:00|6550.9|6544.9|6550.9|6544.9|6551.9|6545.9|6547.9|6541.9|212
1689326700000|2023-07-14 09:25:00|6549.9|6543.9|6550.9|6544.9|6551.9|6545.9|6548.9|6542.9|24
1689327000000|2023-07-14 09:30:00|6549.9|6543.9|6550.9|6544.9|6551.9|6545.9|6548.9|6542.9|38
1689327300000|2023-07-14 09:35:00|6551.9|6545.9|6549.9|6543.9|6551.9|6545.9|6549.9|6543.9|28
1689327600000|2023-07-14 09:40:00|6550.9|6544.9|6547.9|6541.9|6550.9|6544.9|6547.9|6541.9|46
1689327900000|2023-07-14 09:45:00|6548.9|6542.9|6548.9|6542.9|6550.9|6544.9|6548.9|6542.9|72
1689328200000|2023-07-14 09:50:00|6547.9|6541.9|6543.9|6537.9|6547.9|6541.9|6543.9|6537.9|105
1689328500000|2023-07-14 09:55:00|6544.9|6538.9|6541.9|6535.9|6546.9|6540.9|6540.9|6534.9|107
1689328800000|2023-07-14 10:00:00|6542.4|6536.4|6544.4|6538.4|6544.4|6538.4|6541.4|6535.4|121
1689329100000|2023-07-14 10:05:00|6543.9|6537.9|6545.4|6539.4|6545.4|6539.4|6543.4|6537.4|20
1689329400000|2023-07-14 10:10:00|6544.9|6538.9|6546.4|6540.4|6547.9|6541.9|6544.4|6538.4|47
1689329700000|2023-07-14 10:15:00|6547.4|6541.4|6547.4|6541.4|6549.4|6543.4|6546.4|6540.4|56
1689330000000|2023-07-14 10:20:00|6546.9|6540.9|6545.9|6539.9|6547.4|6541.4|6543.4|6537.4|13
1689330300000|2023-07-14 10:25:00|6545.4|6539.4|6545.9|6539.9|6546.4|6540.4|6545.4|6539.4|6
1689330600000|2023-07-14 10:30:00|6545.4|6539.4|6546.4|6540.4|6547.4|6541.4|6544.4|6538.4|48
1689330900000|2023-07-14 10:35:00|6546.9|6540.9|6546.9|6540.9|6548.4|6542.4|6545.4|6539.4|31
1689331200000|2023-07-14 10:40:00|6547.4|6541.4|6546.4|6540.4|6547.9|6541.9|6546.4|6540.4|1
1689331500000|2023-07-14 10:45:00|6545.9|6539.9|6546.9|6540.9|6548.4|6542.4|6545.4|6539.4|15
1689331800000|2023-07-14 10:50:00|6547.4|6541.4|6550.4|6544.4|6550.4|6544.4|6546.9|6540.9|14
1689332100000|2023-07-14 10:55:00|6549.9|6543.9|6549.9|6543.9|6550.4|6544.4|6548.9|6542.9|25
1689332400000|2023-07-14 11:00:00|6550.4|6544.4|6549.9|6543.9|6551.4|6545.4|6549.9|6543.9|9
1689332700000|2023-07-14 11:05:00|6550.4|6544.4|6552.9|6546.9|6553.4|6547.4|6550.4|6544.4|50
1689333000000|2023-07-14 11:10:00|6553.4|6547.4|6553.9|6547.9|6554.4|6548.4|6552.4|6546.4|24
1689333300000|2023-07-14 11:15:00|6554.4|6548.4|6553.4|6547.4|6554.4|6548.4|6552.9|6546.9|27
1689333600000|2023-07-14 11:20:00|6553.9|6547.9|6553.9|6547.9|6554.4|6548.4|6553.4|6547.4|1
1689333900000|2023-07-14 11:25:00|6554.4|6548.4|6554.4|6548.4|6554.9|6548.9|6553.4|6547.4|12
1689334200000|2023-07-14 11:30:00|6554.9|6548.9|6552.9|6546.9|6554.9|6548.9|6552.4|6546.4|16
1689334500000|2023-07-14 11:35:00|6553.4|6547.4|6552.4|6546.4|6553.9|6547.9|6551.4|6545.4|22
1689334800000|2023-07-14 11:40:00|6552.9|6546.9|6552.4|6546.4|6553.4|6547.4|6551.4|6545.4|2
1689335100000|2023-07-14 11:45:00|6552.9|6546.9|6551.4|6545.4|6552.9|6546.9|6549.4|6543.4|127
1689335400000|2023-07-14 11:50:00|6550.9|6544.9|6550.4|6544.4|6551.4|6545.4|6550.4|6544.4|9
1689335700000|2023-07-14 11:55:00|6549.9|6543.9|6550.9|6544.9|6550.9|6544.9|6548.4|6542.4|33
1689336000000|2023-07-14 12:00:00|6550.4|6544.4|6551.4|6545.4|6553.4|6547.4|6550.4|6544.4|89
1689336300000|2023-07-14 12:05:00|6551.9|6545.9|6553.4|6547.4|6554.4|6548.4|6551.9|6545.9|96
1689336600000|2023-07-14 12:10:00|6554.4|6548.4|6554.4|6548.4|6556.4|6550.4|6553.4|6547.4|92
1689336900000|2023-07-14 12:15:00|6553.4|6547.4|6550.9|6544.9|6554.4|6548.4|6549.4|6543.4|127
1689337200000|2023-07-14 12:20:00|6551.4|6545.4|6551.4|6545.4|6554.4|6548.4|6551.4|6545.4|81
1689337500000|2023-07-14 12:25:00|6551.9|6545.9|6553.4|6547.4|6554.9|6548.9|6551.4|6545.4|88
1689337800000|2023-07-14 12:30:00|6552.9|6546.9|6550.9|6544.9|6554.4|6548.4|6550.9|6544.9|79
1689338100000|2023-07-14 12:35:00|6550.4|6544.4|6547.4|6541.4|6552.4|6546.4|6547.4|6541.4|182
1689338400000|2023-07-14 12:40:00|6546.9|6540.9|6542.4|6536.4|6547.4|6541.4|6540.4|6534.4|210
1689338700000|2023-07-14 12:45:00|6542.9|6536.9|6540.9|6534.9|6543.4|6537.4|6538.4|6532.4|186
1689339000000|2023-07-14 12:50:00|6540.4|6534.4|6545.4|6539.4|6546.4|6540.4|6540.4|6534.4|202
1689339300000|2023-07-14 12:55:00|6544.9|6538.9|6547.4|6541.4|6548.4|6542.4|6544.9|6538.9|148
1689339600000|2023-07-14 13:00:00|6546.4|6540.4|6548.9|6542.9|6549.4|6543.4|6544.4|6538.4|149
1689339900000|2023-07-14 13:05:00|6549.4|6543.4|6544.4|6538.4|6549.4|6543.4|6543.4|6537.4|97
1689340200000|2023-07-14 13:10:00|6543.9|6537.9|6548.4|6542.4|6548.4|6542.4|6542.4|6536.4|235
1689340500000|2023-07-14 13:15:00|6547.9|6541.9|6545.9|6539.9|6548.9|6542.9|6543.4|6537.4|95
1689340800000|2023-07-14 13:20:00|6545.4|6539.4|6541.4|6535.4|6545.9|6539.9|6539.4|6533.4|79
1689341100000|2023-07-14 13:25:00|6541.9|6535.9|6535.4|6529.4|6541.9|6535.9|6534.4|6528.4|143
1689341400000|2023-07-14 13:30:00|6535.9|6529.9|6527.9|6521.9|6536.4|6530.4|6523.9|6517.9|1091
1689341700000|2023-07-14 13:35:00|6528.4|6522.4|6517.4|6511.4|6532.4|6526.4|6510.4|6504.4|946
1689342000000|2023-07-14 13:40:00|6517.9|6511.9|6494.4|6488.4|6517.9|6511.9|6491.4|6485.4|1315
1689342300000|2023-07-14 13:45:00|6493.9|6487.9|6509.4|6503.4|6509.9|6503.9|6491.4|6485.4|681
1689342600000|2023-07-14 13:50:00|6509.9|6503.9|6513.4|6507.4|6518.4|6512.4|6509.4|6503.4|549
1689342900000|2023-07-14 13:55:00|6513.9|6507.9|6516.9|6510.9|6516.9|6510.9|6507.4|6501.4|354
1689343200000|2023-07-14 14:00:00|6514.9|6508.9|6508.4|6502.4|6514.9|6508.9|6501.4|6495.4|658
1689343500000|2023-07-14 14:05:00|6507.9|6501.9|6514.9|6508.9|6516.4|6510.4|6503.4|6497.4|526
1689343800000|2023-07-14 14:10:00|6515.4|6509.4|6514.9|6508.9|6521.4|6515.4|6508.4|6502.4|241
1689344100000|2023-07-14 14:15:00|6515.4|6509.4|6516.4|6510.4|6516.9|6510.9|6510.9|6504.9|197
1689344400000|2023-07-14 14:20:00|6515.9|6509.9|6527.9|6521.9|6528.4|6522.4|6514.4|6508.4|350
1689344700000|2023-07-14 14:25:00|6527.4|6521.4|6521.9|6515.9|6532.4|6526.4|6521.4|6515.4|395
1689345000000|2023-07-14 14:30:00|6521.4|6515.4|6520.9|6514.9|6529.9|6523.9|6516.9|6510.9|310
1689345300000|2023-07-14 14:35:00|6520.4|6514.4|6519.9|6513.9|6521.4|6515.4|6514.4|6508.4|122
1689345600000|2023-07-14 14:40:00|6520.9|6514.9|6516.9|6510.9|6526.4|6520.4|6515.4|6509.4|119
1689345900000|2023-07-14 14:45:00|6517.4|6511.4|6514.4|6508.4|6519.9|6513.9|6511.4|6505.4|232
1689346200000|2023-07-14 14:50:00|6514.9|6508.9|6525.4|6519.4|6525.4|6519.4|6512.4|6506.4|205
1689346500000|2023-07-14 14:55:00|6524.9|6518.9|6528.4|6522.4|6529.9|6523.9|6521.4|6515.4|293
1689346800000|2023-07-14 15:00:00|6529.4|6523.4|6526.4|6520.4|6531.4|6525.4|6526.4|6520.4|392
1689347100000|2023-07-14 15:05:00|6526.9|6520.9|6526.9|6520.9|6530.9|6524.9|6522.4|6516.4|200
1689347400000|2023-07-14 15:10:00|6527.4|6521.4|6528.9|6522.9|6531.9|6525.9|6526.9|6520.9|197
1689347700000|2023-07-14 15:15:00|6528.4|6522.4|6531.9|6525.9|6534.9|6528.9|6527.9|6521.9|184
1689348000000|2023-07-14 15:20:00|6531.4|6525.4|6531.4|6525.4|6534.4|6528.4|6529.4|6523.4|414
1689348300000|2023-07-14 15:25:00|6530.9|6524.9|6532.4|6526.4|6536.4|6530.4|6530.4|6524.4|432
1689348600000|2023-07-14 15:30:00|6532.9|6526.9|6535.9|6529.9|6536.9|6530.9|6532.9|6526.9|331
1689348900000|2023-07-14 15:35:00|6536.4|6530.4|6534.4|6528.4|6539.4|6533.4|6534.4|6528.4|303
1689349200000|2023-07-14 15:40:00|6533.9|6527.9|6525.9|6519.9|6534.9|6528.9|6524.9|6518.9|138
1689349500000|2023-07-14 15:45:00|6526.4|6520.4|6524.4|6518.4|6528.4|6522.4|6524.4|6518.4|60
1689349800000|2023-07-14 15:50:00|6523.4|6517.4|6528.9|6522.9|6530.4|6524.4|6523.4|6517.4|82
1689350100000|2023-07-14 15:55:00|6528.4|6522.4|6532.9|6526.9|6534.4|6528.4|6528.4|6522.4|106
1689350400000|2023-07-14 16:00:00|6531.9|6525.9|6528.9|6522.9|6533.9|6527.9|6528.9|6522.9|221
1689350700000|2023-07-14 16:05:00|6527.9|6521.9|6525.9|6519.9|6528.9|6522.9|6524.9|6518.9|108
1689351000000|2023-07-14 16:10:00|6524.9|6518.9|6525.9|6519.9|6526.9|6520.9|6523.9|6517.9|39
1689351300000|2023-07-14 16:15:00|6526.9|6520.9|6519.9|6513.9|6527.9|6521.9|6519.9|6513.9|122
1689351600000|2023-07-14 16:20:00|6518.9|6512.9|6519.9|6513.9|6523.9|6517.9|6518.9|6512.9|127
1689351900000|2023-07-14 16:25:00|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6519.9|6513.9|71
1689352200000|2023-07-14 16:30:00|6519.9|6513.9|6518.9|6512.9|6524.9|6518.9|6517.9|6511.9|130
1689352500000|2023-07-14 16:35:00|6517.9|6511.9|6517.9|6511.9|6519.9|6513.9|6516.9|6510.9|82
1689352800000|2023-07-14 16:40:00|6516.9|6510.9|6522.9|6516.9|6522.9|6516.9|6516.9|6510.9|67
1689353100000|2023-07-14 16:45:00|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6517.9|6511.9|347
1689353400000|2023-07-14 16:50:00|6520.9|6514.9|6518.9|6512.9|6522.9|6516.9|6518.9|6512.9|89
1689353700000|2023-07-14 16:55:00|6519.9|6513.9|6518.9|6512.9|6519.9|6513.9|6516.9|6510.9|58
1689354000000|2023-07-14 17:00:00|6519.9|6513.9|6514.9|6508.9|6520.9|6514.9|6512.9|6506.9|188
1689354300000|2023-07-14 17:05:00|6513.9|6507.9|6515.9|6509.9|6515.9|6509.9|6512.9|6506.9|79
1689354600000|2023-07-14 17:10:00|6514.9|6508.9|6514.9|6508.9|6515.9|6509.9|6513.9|6507.9|159
1689354900000|2023-07-14 17:15:00|6513.9|6507.9|6510.9|6504.9|6513.9|6507.9|6508.9|6502.9|96
1689355200000|2023-07-14 17:20:00|6511.9|6505.9|6512.9|6506.9|6513.9|6507.9|6510.9|6504.9|43
1689355500000|2023-07-14 17:25:00|6511.9|6505.9|6516.9|6510.9|6517.9|6511.9|6511.9|6505.9|55
1689355800000|2023-07-14 17:30:00|6517.9|6511.9|6519.9|6513.9|6519.9|6513.9|6517.9|6511.9|59
1689356100000|2023-07-14 17:35:00|6520.9|6514.9|6519.9|6513.9|6521.9|6515.9|6518.9|6512.9|48
1689356400000|2023-07-14 17:40:00|6520.9|6514.9|6517.9|6511.9|6520.9|6514.9|6517.9|6511.9|54
1689356700000|2023-07-14 17:45:00|6518.9|6512.9|6519.9|6513.9|6519.9|6513.9|6517.9|6511.9|35
1689357000000|2023-07-14 17:50:00|6518.9|6512.9|6516.9|6510.9|6518.9|6512.9|6516.9|6510.9|35
1689357300000|2023-07-14 17:55:00|6515.9|6509.9|6513.9|6507.9|6515.9|6509.9|6513.9|6507.9|66
1689357600000|2023-07-14 18:00:00|6512.9|6506.9|6514.9|6508.9|6515.9|6509.9|6512.9|6506.9|53
1689357900000|2023-07-14 18:05:00|6513.9|6507.9|6516.9|6510.9|6517.9|6511.9|6513.9|6507.9|36
1689358200000|2023-07-14 18:10:00|6515.9|6509.9|6516.9|6510.9|6518.9|6512.9|6515.9|6509.9|40
1689358500000|2023-07-14 18:15:00|6517.9|6511.9|6513.9|6507.9|6517.9|6511.9|6513.9|6507.9|63
1689358800000|2023-07-14 18:20:00|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|6510.9|6504.9|84
1689359100000|2023-07-14 18:25:00|6513.9|6507.9|6512.9|6506.9|6514.9|6508.9|6510.9|6504.9|78
1689359400000|2023-07-14 18:30:00|6511.9|6505.9|6512.9|6506.9|6513.9|6507.9|6510.9|6504.9|86
1689359700000|2023-07-14 18:35:00|6513.9|6507.9|6513.9|6507.9|6514.9|6508.9|6511.9|6505.9|93
1689360000000|2023-07-14 18:40:00|6514.9|6508.9|6514.9|6508.9|6517.9|6511.9|6512.9|6506.9|114
1689360300000|2023-07-14 18:45:00|6513.9|6507.9|6516.9|6510.9|6516.9|6510.9|6512.9|6506.9|75
1689360600000|2023-07-14 18:50:00|6515.9|6509.9|6517.9|6511.9|6519.9|6513.9|6515.9|6509.9|255
1689360900000|2023-07-14 18:55:00|6516.9|6510.9|6522.5|6504.5|6522.5|6510.9|6505.9|6499.9|281
1689361200000|2023-07-14 19:00:00|6522.4|6504.4|6519.9|6501.9|6522.5|6504.5|6518.6|6500.6|1
1689361500000|2023-07-14 19:05:00|6519.8|6501.8|6519.6|6501.6|6521.1|6503.1|6518.6|6500.6|0
1689361800000|2023-07-14 19:10:00|6519.7|6501.7|6520.8|6502.8|6520.8|6502.8|6519.2|6501.2|0
1689362100000|2023-07-14 19:15:00|6520.9|6502.9|6522|6504|6524.8|6506.8|6520.8|6502.8|0
1689362400000|2023-07-14 19:20:00|6521.9|6503.9|6519.5|6501.5|6522|6504|6519.4|6501.4|0
1689362700000|2023-07-14 19:25:00|6519.4|6501.4|6518.8|6500.8|6520.6|6502.6|6516.7|6498.7|0
1689363000000|2023-07-14 19:30:00|6518.9|6500.9|6516.9|6498.9|6520.6|6502.6|6516.7|6498.7|0
1689363300000|2023-07-14 19:35:00|6516.8|6498.8|6519.2|6501.2|6519.3|6501.3|6516.4|6498.4|0
1689363600000|2023-07-14 19:40:00|6519.3|6501.3|6520.5|6502.5|6522.7|6504.7|6519|6501|0
1689363900000|2023-07-14 19:45:00|6520.6|6502.6|6521.6|6503.6|6522.6|6504.6|6518.9|6500.9|0
1689364200000|2023-07-14 19:50:00|6521.5|6503.5|6518.1|6500.1|6522.4|6504.4|6516.4|6498.4|0
1689364500000|2023-07-14 19:55:00|6518.2|6500.2|6524.3|6506.3|6524.3|6506.3|6514.8|6496.8|0
1689364800000|2023-07-14 20:00:00|6523.9|6505.9|6521.7|6503.7|6524.1|6506.1|6520.7|6502.7|0
1689365100000|2023-07-14 20:05:00|6522.1|6504.1|6520.1|6502.1|6522.4|6504.4|6519.6|6501.6|0
1689365400000|2023-07-14 20:10:00|6519.8|6501.8|6520.5|6502.5|6520.8|6502.8|6519.8|6501.8|0
1689365700000|2023-07-14 20:15:00|6520.3|6502.3|6520.3|6502.3|6521|6503|6520.3|6502.3|0
1689366000000|2023-07-14 20:20:00|6520.6|6502.6|6520.6|6502.6|6520.6|6502.6|6519.9|6501.9|0
1689366300000|2023-07-14 20:25:00|6520.5|6502.5|6517.3|6499.3|6520.6|6502.6|6517.3|6499.3|0
1689366600000|2023-07-14 20:30:00|6517.5|6499.5|6517.3|6499.3|6517.7|6499.7|6517.3|6499.3|0
1689366900000|2023-07-14 20:35:00|6517.4|6499.4|6517.5|6499.5|6517.5|6499.5|6517.3|6499.3|0
1689367200000|2023-07-14 20:40:00|6517.4|6499.4|6517.3|6499.3|6517.7|6499.7|6517.1|6499.1|0
1689367500000|2023-07-14 20:45:00|6517.1|6499.1|6517.3|6499.3|6517.3|6499.3|6517.1|6499.1|0
1689367800000|2023-07-14 20:50:00|6517.4|6499.4|6517.8|6499.8|6517.8|6499.8|6517.4|6499.4|0
1689368100000|2023-07-14 20:55:00|6517.7|6499.7|6517.3|6499.3|6518|6500|6516.7|6498.7|0
1689544800000|2023-07-16 22:00:00|6514|6496|6513.1|6495.1|6514.3|6496.3|6512.8|6494.8|0
1689545100000|2023-07-16 22:05:00|6513.3|6495.3|6508.3|6490.3|6514|6496|6508.3|6490.3|0
1689545400000|2023-07-16 22:10:00|6508.1|6490.1|6507.8|6489.8|6508.3|6490.3|6506.9|6488.9|0
1689545700000|2023-07-16 22:15:00|6507.6|6489.6|6507.9|6489.9|6508.1|6490.1|6506.9|6488.9|0
1689546000000|2023-07-16 22:20:00|6507.8|6489.8|6509|6491|6509.3|6491.3|6507.6|6489.6|0
1689546300000|2023-07-16 22:25:00|6508.8|6490.8|6509|6491|6509.2|6491.2|6508.6|6490.6|0
1689546600000|2023-07-16 22:30:00|6509.3|6491.3|6509.6|6491.6|6509.9|6491.9|6509.3|6491.3|0
1689546900000|2023-07-16 22:35:00|6509.5|6491.5|6508.8|6490.8|6509.8|6491.8|6508.8|6490.8|0
1689547200000|2023-07-16 22:40:00|6509|6491|6507.1|6489.1|6509|6491|6506.9|6488.9|0
1689547500000|2023-07-16 22:45:00|6506.9|6488.9|6507.5|6489.5|6507.9|6489.9|6506.9|6488.9|0
1689547800000|2023-07-16 22:50:00|6507.6|6489.6|6506.9|6488.9|6507.6|6489.6|6506.7|6488.7|0
1689548100000|2023-07-16 22:55:00|6506.8|6488.8|6507.1|6489.1|6507.4|6489.4|6506.8|6488.8|0
1689548400000|2023-07-16 23:00:00|6507.4|6489.4|6507.1|6489.1|6507.6|6489.6|6507.1|6489.1|0
1689548700000|2023-07-16 23:05:00|6507|6489|6506.7|6488.7|6507|6489|6506.7|6488.7|0
1689549000000|2023-07-16 23:10:00|6506.5|6488.5|6506.7|6488.7|6506.7|6488.7|6506.2|6488.2|0
1689549300000|2023-07-16 23:15:00|6506.6|6488.6|6505.5|6487.5|6506.6|6488.6|6505.5|6487.5|0
1689549600000|2023-07-16 23:20:00|6505.7|6487.7|6507.5|6489.5|6508.5|6490.5|6505.5|6487.5|0
1689549900000|2023-07-16 23:25:00|6507.7|6489.7|6508.2|6490.2|6508.2|6490.2|6507.5|6489.5|0
1689550200000|2023-07-16 23:30:00|6508|6490|6508.5|6490.5|6508.5|6490.5|6507.7|6489.7|0
1689550500000|2023-07-16 23:35:00|6508.6|6490.6|6508.7|6490.7|6508.9|6490.9|6508.5|6490.5|0
1689550800000|2023-07-16 23:40:00|6508.8|6490.8|6509.4|6491.4|6509.4|6491.4|6508.5|6490.5|0
1689551100000|2023-07-16 23:45:00|6509.5|6491.5|6509.2|6491.2|6509.9|6491.9|6509.2|6491.2|0
1689551400000|2023-07-16 23:50:00|6509.4|6491.4|6508.9|6490.9|6509.6|6491.6|6508.4|6490.4|0
1689551700000|2023-07-16 23:55:00|6508.7|6490.7|6509.4|6491.4|6509.4|6491.4|6508.7|6490.7|0
1689552000000|2023-07-17 00:00:00|6509|6491|6508.9|6490.9|6509.6|6491.6|6508.4|6490.4|0
1689552300000|2023-07-17 00:05:00|6508.8|6490.8|6509.2|6491.2|6509.4|6491.4|6508.8|6490.8|0
1689552600000|2023-07-17 00:10:00|6509.3|6491.3|6509.5|6491.5|6509.7|6491.7|6508.3|6490.3|0
1689552900000|2023-07-17 00:15:00|6509.7|6491.7|6509.8|6491.8|6510|6492|6509.2|6491.2|0
1689553200000|2023-07-17 00:20:00|6509.9|6491.9|6509.4|6491.4|6509.9|6491.9|6509.2|6491.2|0
1689553500000|2023-07-17 00:25:00|6509.6|6491.6|6509.1|6491.1|6509.6|6491.6|6508.9|6490.9|0
1689553800000|2023-07-17 00:30:00|6509.2|6491.2|6510.5|6492.5|6510.5|6492.5|6509.1|6491.1|0
1689554100000|2023-07-17 00:35:00|6510.3|6492.3|6510.4|6492.4|6510.5|6492.5|6509.9|6491.9|0
1689554400000|2023-07-17 00:40:00|6510.2|6492.2|6511.3|6493.3|6511.7|6493.7|6510.1|6492.1|0
1689554700000|2023-07-17 00:45:00|6511.5|6493.5|6511.1|6493.1|6511.5|6493.5|6511.1|6493.1|0
1689555000000|2023-07-17 00:50:00|6511|6493|6510.9|6492.9|6511.1|6493.1|6510.4|6492.4|0
1689555300000|2023-07-17 00:55:00|6511.1|6493.1|6510.9|6492.9|6511.1|6493.1|6510.6|6492.6|0
1689555600000|2023-07-17 01:00:00|6511.1|6493.1|6516.3|6498.3|6516.5|6498.5|6511.1|6493.1|0
1689555900000|2023-07-17 01:05:00|6516.1|6498.1|6517.3|6499.3|6517.3|6499.3|6515.4|6497.4|0
1689556200000|2023-07-17 01:10:00|6517.2|6499.2|6517.6|6499.6|6517.7|6499.7|6517|6499|0
1689556500000|2023-07-17 01:15:00|6518|6500|6518.3|6500.3|6518.5|6500.5|6517.6|6499.6|0
1689556800000|2023-07-17 01:20:00|6518.4|6500.4|6518.4|6500.4|6518.6|6500.6|6518.2|6500.2|0
1689557100000|2023-07-17 01:25:00|6518.2|6500.2|6519.1|6501.1|6519.1|6501.1|6517.8|6499.8|0
1689557400000|2023-07-17 01:30:00|6519.2|6501.2|6508.4|6490.4|6519.4|6501.4|6508.4|6490.4|0
1689557700000|2023-07-17 01:35:00|6508.6|6490.6|6494.9|6476.9|6508.8|6490.8|6494.6|6476.6|0
1689558000000|2023-07-17 01:40:00|6494.7|6476.7|6485|6467|6494.9|6476.9|6484.4|6466.4|0
1689558300000|2023-07-17 01:45:00|6485.1|6467.1|6485.3|6467.3|6485.5|6467.5|6484.8|6466.8|0
1689558600000|2023-07-17 01:50:00|6485.2|6467.2|6485.9|6467.9|6485.9|6467.9|6484.9|6466.9|0
1689558900000|2023-07-17 01:55:00|6485.8|6467.8|6486.6|6468.6|6486.9|6468.9|6485.5|6467.5|0
1689559200000|2023-07-17 02:00:00|6485.3|6467.3|6482.8|6464.8|6486.3|6468.3|6481.3|6463.3|0
1689559500000|2023-07-17 02:05:00|6482.6|6464.6|6484.5|6466.5|6484.5|6466.5|6482.5|6464.5|0
1689559800000|2023-07-17 02:10:00|6484.3|6466.3|6483.8|6465.8|6484.7|6466.7|6483.8|6465.8|0
1689560100000|2023-07-17 02:15:00|6484|6466|6483.5|6465.5|6484|6466|6483.3|6465.3|0
1689560400000|2023-07-17 02:20:00|6483.6|6465.6|6483.8|6465.8|6483.8|6465.8|6483.5|6465.5|0
1689560700000|2023-07-17 02:25:00|6483.7|6465.7|6483.7|6465.7|6483.8|6465.8|6483.5|6465.5|0
1689561000000|2023-07-17 02:30:00|6483.6|6465.6|6483.2|6465.2|6483.7|6465.7|6482.9|6464.9|0
1689561300000|2023-07-17 02:35:00|6483.1|6465.1|6482.5|6464.5|6483.1|6465.1|6482.3|6464.3|0
1689561600000|2023-07-17 02:40:00|6482.4|6464.4|6482.2|6464.2|6482.6|6464.6|6482|6464|0
1689561900000|2023-07-17 02:45:00|6482.4|6464.4|6487.6|6469.6|6487.6|6469.6|6482.2|6464.2|0
1689562200000|2023-07-17 02:50:00|6487.7|6469.7|6488|6470|6488|6470|6487.5|6469.5|0
1689562500000|2023-07-17 02:55:00|6488.2|6470.2|6487.7|6469.7|6488.2|6470.2|6487.7|6469.7|0
1689562800000|2023-07-17 03:00:00|6488|6470|6488|6470|6488.2|6470.2|6487.7|6469.7|0
1689563100000|2023-07-17 03:05:00|6488.2|6470.2|6488.4|6470.4|6488.4|6470.4|6488|6470|0
1689563400000|2023-07-17 03:10:00|6488.2|6470.2|6488|6470|6488.2|6470.2|6488|6470|0
1689563700000|2023-07-17 03:15:00|6487.7|6469.7|6488.3|6470.3|6488.5|6470.5|6487.5|6469.5|0
1689564000000|2023-07-17 03:20:00|6488.4|6470.4|6488.5|6470.5|6488.6|6470.6|6488.3|6470.3|0
1689564300000|2023-07-17 03:25:00|6488.3|6470.3|6488.7|6470.7|6488.7|6470.7|6488.2|6470.2|0
1689564600000|2023-07-17 03:30:00|6488.9|6470.9|6488.3|6470.3|6488.9|6470.9|6488.3|6470.3|0
1689564900000|2023-07-17 03:35:00|6488.4|6470.4|6489.3|6471.3|6489.5|6471.5|6488.3|6470.3|0
1689565200000|2023-07-17 03:40:00|6489.2|6471.2|6488.2|6470.2|6489.2|6471.2|6488|6470|0
1689565500000|2023-07-17 03:45:00|6488.3|6470.3|6488.2|6470.2|6488.3|6470.3|6488|6470|0
1689565800000|2023-07-17 03:50:00|6488.3|6470.3|6488|6470|6488.4|6470.4|6488|6470|0
1689566100000|2023-07-17 03:55:00|6487.9|6469.9|6488.5|6470.5|6488.5|6470.5|6487.8|6469.8|0
1689566400000|2023-07-17 04:00:00|6488.3|6470.3|6488.2|6470.2|6488.3|6470.3|6488|6470|0
1689566700000|2023-07-17 04:05:00|6488.1|6470.1|6487.9|6469.9|6488.4|6470.4|6487.8|6469.8|0
1689567000000|2023-07-17 04:10:00|6487.8|6469.8|6487.9|6469.9|6488.1|6470.1|6487.6|6469.6|0
1689567300000|2023-07-17 04:15:00|6488|6470|6488.5|6470.5|6488.5|6470.5|6488|6470|0
1689567600000|2023-07-17 04:20:00|6488.4|6470.4|6488.2|6470.2|6488.5|6470.5|6488.1|6470.1|0
1689567900000|2023-07-17 04:25:00|6488.5|6470.5|6488.4|6470.4|6488.5|6470.5|6488.2|6470.2|0
1689568200000|2023-07-17 04:30:00|6488.5|6470.5|6488.6|6470.6|6488.6|6470.6|6488.3|6470.3|0
1689568500000|2023-07-17 04:35:00|6488.4|6470.4|6489.1|6471.1|6489.1|6471.1|6488|6470|0
1689568800000|2023-07-17 04:40:00|6489|6471|6489|6471|6489.2|6471.2|6488.9|6470.9|0
1689569100000|2023-07-17 04:45:00|6488.9|6470.9|6489.7|6471.7|6489.7|6471.7|6488.9|6470.9|0
1689569400000|2023-07-17 04:50:00|6489.8|6471.8|6489.5|6471.5|6489.9|6471.9|6489.4|6471.4|0
1689569700000|2023-07-17 04:55:00|6489.4|6471.4|6489.4|6471.4|6489.6|6471.6|6489.2|6471.2|0
1689570000000|2023-07-17 05:00:00|6489.5|6471.5|6489.9|6471.9|6490.1|6472.1|6489.5|6471.5|0
1689570300000|2023-07-17 05:05:00|6490|6472|6489.7|6471.7|6490.1|6472.1|6489.4|6471.4|0
1689570600000|2023-07-17 05:10:00|6489.9|6471.9|6490.1|6472.1|6490.4|6472.4|6489.8|6471.8|0
1689570900000|2023-07-17 05:15:00|6490.4|6472.4|6491.1|6473.1|6491.1|6473.1|6489.8|6471.8|0
1689571200000|2023-07-17 05:20:00|6491.3|6473.3|6490.9|6472.9|6491.3|6473.3|6490.4|6472.4|0
1689571500000|2023-07-17 05:25:00|6491|6473|6490.6|6472.6|6491.2|6473.2|6490.4|6472.4|0
1689571800000|2023-07-17 05:30:00|6490.5|6472.5|6490.6|6472.6|6490.9|6472.9|6490.3|6472.3|0
1689572100000|2023-07-17 05:35:00|6490.9|6472.9|6490.4|6472.4|6490.9|6472.9|6489.9|6471.9|0
1689572400000|2023-07-17 05:40:00|6490.3|6472.3|6490.6|6472.6|6490.9|6472.9|6490.1|6472.1|0
1689572700000|2023-07-17 05:45:00|6490.4|6472.4|6490.4|6472.4|6490.9|6472.9|6490.3|6472.3|0
1689573000000|2023-07-17 05:50:00|6490.5|6472.5|6490.9|6472.9|6490.9|6472.9|6490.4|6472.4|0
1689573300000|2023-07-17 05:55:00|6490.8|6472.8|6490.3|6472.3|6490.9|6472.9|6490.3|6472.3|0
1689573600000|2023-07-17 06:00:00|6490.1|6472.1|6489.3|6471.3|6490.1|6472.1|6489.3|6471.3|0
1689573900000|2023-07-17 06:05:00|6489.4|6471.4|6488.9|6470.9|6489.6|6471.6|6488.1|6470.1|0
1689574200000|2023-07-17 06:10:00|6488.8|6470.8|6488.9|6470.9|6489.3|6471.3|6488.7|6470.7|0
1689574500000|2023-07-17 06:15:00|6489.1|6471.1|6489.4|6471.4|6489.6|6471.6|6488.9|6470.9|0
1689574800000|2023-07-17 06:20:00|6489.5|6471.5|6490.7|6472.7|6491.4|6473.4|6489.2|6471.2|0
1689575100000|2023-07-17 06:25:00|6490.8|6472.8|6491.5|6473.5|6491.7|6473.7|6490.4|6472.4|0
1689575400000|2023-07-17 06:30:00|6491.3|6473.3|6491.3|6473.3|6491.5|6473.5|6490.9|6472.9|0
1689575700000|2023-07-17 06:35:00|6491.2|6473.2|6491.5|6473.5|6491.6|6473.6|6490.7|6472.7|0
1689576000000|2023-07-17 06:40:00|6491.6|6473.6|6494.2|6476.2|6494.2|6476.2|6491.3|6473.3|0
1689576300000|2023-07-17 06:45:00|6494.3|6476.3|6494.4|6476.4|6494.5|6476.5|6494.1|6476.1|0
1689576600000|2023-07-17 06:50:00|6494.2|6476.2|6493.3|6475.3|6494.2|6476.2|6493.3|6475.3|0
1689576900000|2023-07-17 06:55:00|6493.5|6475.5|6494.2|6476.2|6494.2|6476.2|6493.3|6475.3|0
1689577200000|2023-07-17 07:00:00|6494.3|6476.3|6493.1|6475.1|6494.4|6476.4|6491.9|6473.9|0
1689577500000|2023-07-17 07:05:00|6493|6475|6494.3|6476.3|6494.9|6476.9|6492.8|6474.8|0
1689577800000|2023-07-17 07:10:00|6494.2|6476.2|6496.8|6478.8|6496.8|6478.8|6494|6476|0
1689578100000|2023-07-17 07:15:00|6496.6|6478.6|6494.6|6476.6|6496.8|6478.8|6493.1|6475.1|0
1689578400000|2023-07-17 07:20:00|6494.4|6476.4|6496.1|6478.1|6496.3|6478.3|6494.3|6476.3|0
1689578700000|2023-07-17 07:25:00|6495.9|6477.9|6496.3|6478.3|6496.3|6478.3|6495.5|6477.5|0
1689579000000|2023-07-17 07:30:00|6496.4|6478.4|6497|6479|6497|6479|6495.7|6477.7|0
1689579300000|2023-07-17 07:35:00|6496.9|6478.9|6500.4|6482.4|6500.6|6482.6|6496.2|6478.2|0
1689579600000|2023-07-17 07:40:00|6500.6|6482.6|6500.5|6482.5|6501.5|6483.5|6500.5|6482.5|0
1689579900000|2023-07-17 07:45:00|6500.3|6482.3|6500.1|6482.1|6500.5|6482.5|6499.1|6481.1|0
1689580200000|2023-07-17 07:50:00|6500|6482|6500.5|6482.5|6500.5|6482.5|6499.4|6481.4|0
1689580500000|2023-07-17 07:55:00|6500.4|6482.4|6500.4|6482.4|6500.6|6482.6|6499.3|6481.3|0
1689580800000|2023-07-17 08:00:00|6500.6|6482.6|6499.3|6481.3|6500.6|6482.6|6499|6481|0
1689581100000|2023-07-17 08:05:00|6499.6|6481.6|6499.8|6481.8|6500.1|6482.1|6499.1|6481.1|0
1689581400000|2023-07-17 08:10:00|6500|6482|6501.1|6483.1|6501.1|6483.1|6499.9|6481.9|0
1689581700000|2023-07-17 08:15:00|6501|6483|6501.5|6483.5|6502|6484|6500.6|6482.6|0
1689582000000|2023-07-17 08:20:00|6501.8|6483.8|6502.2|6484.2|6502.3|6484.3|6501.5|6483.5|0
1689582300000|2023-07-17 08:25:00|6502.1|6484.1|6501.4|6483.4|6502.1|6484.1|6501.4|6483.4|0
1689582600000|2023-07-17 08:30:00|6501.3|6483.3|6501.3|6483.3|6501.7|6483.7|6501.2|6483.2|0
1689582900000|2023-07-17 08:35:00|6501.2|6483.2|6500.9|6482.9|6501.2|6483.2|6500.9|6482.9|0
1689583200000|2023-07-17 08:40:00|6500.8|6482.8|6498|6480|6500.8|6482.8|6498|6480|0
1689583500000|2023-07-17 08:45:00|6498.1|6480.1|6498.3|6480.3|6498.6|6480.6|6497.9|6479.9|0
1689583800000|2023-07-17 08:50:00|6498.2|6480.2|6497.3|6479.3|6498.7|6480.7|6497.1|6479.1|0
1689584100000|2023-07-17 08:55:00|6497.6|6479.6|6497.7|6479.7|6497.9|6479.9|6496.8|6478.8|0
1689584400000|2023-07-17 09:00:00|6497.9|6479.9|6497.9|6479.9|6498.2|6480.2|6497.4|6479.4|0
1689584700000|2023-07-17 09:05:00|6497.8|6479.8|6497.8|6479.8|6498.6|6480.6|6497.5|6479.5|0
1689585000000|2023-07-17 09:10:00|6497.7|6479.7|6497.2|6479.2|6497.9|6479.9|6497|6479|0
1689585300000|2023-07-17 09:15:00|6497.1|6479.1|6498|6480|6498.4|6480.4|6497|6479|0
1689585600000|2023-07-17 09:20:00|6498.1|6480.1|6496.5|6478.5|6498.8|6480.8|6496.5|6478.5|0
1689585900000|2023-07-17 09:25:00|6496.4|6478.4|6497.3|6479.3|6497.8|6479.8|6496.2|6478.2|0
1689586200000|2023-07-17 09:30:00|6497.1|6479.1|6496.8|6478.8|6497.2|6479.2|6496.5|6478.5|0
1689586500000|2023-07-17 09:35:00|6496.7|6478.7|6495.2|6477.2|6496.8|6478.8|6495.2|6477.2|0
1689586800000|2023-07-17 09:40:00|6495.1|6477.1|6494.7|6476.7|6496.1|6478.1|6494.3|6476.3|0
1689587100000|2023-07-17 09:45:00|6494.8|6476.8|6489.7|6471.7|6495|6477|6489.5|6471.5|0
1689587400000|2023-07-17 09:50:00|6489.6|6471.6|6488.8|6470.8|6490.2|6472.2|6488.3|6470.3|0
1689587700000|2023-07-17 09:55:00|6488.6|6470.6|6487.2|6469.2|6489.1|6471.1|6486.8|6468.8|0
1689588000000|2023-07-17 10:00:00|6487.4|6469.4|6488|6470|6488.4|6470.4|6487.4|6469.4|0
1689588300000|2023-07-17 10:05:00|6487.9|6469.9|6488.5|6470.5|6489|6471|6487.8|6469.8|0
1689588600000|2023-07-17 10:10:00|6488.3|6470.3|6488.2|6470.2|6488.8|6470.8|6487.6|6469.6|0
1689588900000|2023-07-17 10:15:00|6488.1|6470.1|6487.1|6469.1|6488.1|6470.1|6486.4|6468.4|0
1689589200000|2023-07-17 10:20:00|6487|6469|6487.4|6469.4|6487.9|6469.9|6486.6|6468.6|0
1689589500000|2023-07-17 10:25:00|6487.2|6469.2|6487|6469|6487.4|6469.4|6486.6|6468.6|0
1689589800000|2023-07-17 10:30:00|6487.1|6469.1|6487.7|6469.7|6487.9|6469.9|6486.7|6468.7|0
1689590100000|2023-07-17 10:35:00|6487.5|6469.5|6487|6469|6487.7|6469.7|6486.7|6468.7|0
1689590400000|2023-07-17 10:40:00|6487.1|6469.1|6487.9|6469.9|6487.9|6469.9|6486.9|6468.9|0
1689590700000|2023-07-17 10:45:00|6488.1|6470.1|6489|6471|6489.3|6471.3|6487.9|6469.9|0
1689591000000|2023-07-17 10:50:00|6489.1|6471.1|6488.2|6470.2|6489.1|6471.1|6487.8|6469.8|0
1689591300000|2023-07-17 10:55:00|6488.5|6470.5|6485.9|6467.9|6488.5|6470.5|6485.9|6467.9|0
1689591600000|2023-07-17 11:00:00|6486.1|6468.1|6488.4|6470.4|6488.4|6470.4|6486.1|6468.1|0
1689591900000|2023-07-17 11:05:00|6488.5|6470.5|6489.2|6471.2|6489.8|6471.8|6488.4|6470.4|0
1689592200000|2023-07-17 11:10:00|6489.4|6471.4|6489.3|6471.3|6489.4|6471.4|6488.5|6470.5|0
1689592500000|2023-07-17 11:15:00|6489.2|6471.2|6489.5|6471.5|6489.7|6471.7|6488.7|6470.7|0
1689592800000|2023-07-17 11:20:00|6489.7|6471.7|6488|6470|6489.7|6471.7|6488|6470|0
1689593100000|2023-07-17 11:25:00|6488.1|6470.1|6487.9|6469.9|6488.3|6470.3|6487.6|6469.6|0
1689593400000|2023-07-17 11:30:00|6487.8|6469.8|6488|6470|6488.4|6470.4|6487.6|6469.6|0
1689593700000|2023-07-17 11:35:00|6487.8|6469.8|6486.9|6468.9|6488.2|6470.2|6486.9|6468.9|0
1689594000000|2023-07-17 11:40:00|6487.1|6469.1|6487.4|6469.4|6487.6|6469.6|6486.5|6468.5|0
1689594300000|2023-07-17 11:45:00|6487.2|6469.2|6486.4|6468.4|6487.2|6469.2|6486.4|6468.4|0
1689594600000|2023-07-17 11:50:00|6486.3|6468.3|6485.1|6467.1|6486.6|6468.6|6484.9|6466.9|0
1689594900000|2023-07-17 11:55:00|6484.9|6466.9|6485.8|6467.8|6486|6468|6484.9|6466.9|0
1689595200000|2023-07-17 12:00:00|6486|6468|6487.5|6469.5|6487.7|6469.7|6485.3|6467.3|0
1689595500000|2023-07-17 12:05:00|6487.6|6469.6|6485.2|6467.2|6487.8|6469.8|6485|6467|0
1689595800000|2023-07-17 12:10:00|6485.1|6467.1|6485.6|6467.6|6485.6|6467.6|6484.4|6466.4|0
1689596100000|2023-07-17 12:15:00|6485.8|6467.8|6485.8|6467.8|6486.6|6468.6|6485.6|6467.6|0
1689596400000|2023-07-17 12:20:00|6485.7|6467.7|6486.7|6468.7|6487.2|6469.2|6485.6|6467.6|0
1689596700000|2023-07-17 12:25:00|6486.9|6468.9|6487.2|6469.2|6488.1|6470.1|6486.3|6468.3|0
1689597000000|2023-07-17 12:30:00|6486.4|6468.4|6488.9|6470.9|6489.7|6471.7|6485.9|6467.9|0
1689597300000|2023-07-17 12:35:00|6488.7|6470.7|6487.4|6469.4|6488.7|6470.7|6487.1|6469.1|0
1689597600000|2023-07-17 12:40:00|6487.2|6469.2|6486.8|6468.8|6487.2|6469.2|6486.3|6468.3|0
1689597900000|2023-07-17 12:45:00|6486.6|6468.6|6486.5|6468.5|6487.4|6469.4|6486.4|6468.4|0
1689598200000|2023-07-17 12:50:00|6486.3|6468.3|6486.7|6468.7|6487.2|6469.2|6485.9|6467.9|0
1689598500000|2023-07-17 12:55:00|6486.9|6468.9|6488.8|6470.8|6488.8|6470.8|6486.9|6468.9|0
1689598800000|2023-07-17 13:00:00|6488.9|6470.9|6490.1|6472.1|6490.1|6472.1|6488.6|6470.6|0
1689599100000|2023-07-17 13:05:00|6490.3|6472.3|6490.8|6472.8|6491|6473|6489.1|6471.1|0
1689599400000|2023-07-17 13:10:00|6491|6473|6488.7|6470.7|6491|6473|6488.7|6470.7|0
1689599700000|2023-07-17 13:15:00|6488.9|6470.9|6490.7|6472.7|6490.9|6472.9|6488.9|6470.9|0
1689600000000|2023-07-17 13:20:00|6490.6|6472.6|6490|6472|6490.6|6472.6|6489.8|6471.8|0
1689600300000|2023-07-17 13:25:00|6490.2|6472.2|6492.1|6474.1|6492.3|6474.3|6490.2|6472.2|0
1689600600000|2023-07-17 13:30:00|6491.9|6473.9|6485.7|6467.7|6502.1|6484.1|6485.7|6467.7|0
1689600900000|2023-07-17 13:35:00|6485.8|6467.8|6478.1|6460.1|6494.9|6476.9|6477.2|6459.2|0
1689601200000|2023-07-17 13:40:00|6478|6460|6481.9|6463.9|6485.8|6467.8|6477.8|6459.8|0
1689601500000|2023-07-17 13:45:00|6483.6|6465.6|6490.3|6472.3|6492.1|6474.1|6479.3|6461.3|0
1689601800000|2023-07-17 13:50:00|6490.4|6472.4|6528.6|6510.6|6528.6|6510.6|6490.3|6472.3|0
1689602100000|2023-07-17 13:55:00|6528.5|6510.5|6544.1|6526.1|6544.1|6526.1|6527.7|6509.7|0
1689602400000|2023-07-17 14:00:00|6544.2|6526.2|6544|6526|6550.7|6532.7|6539.7|6521.7|0
1689602700000|2023-07-17 14:05:00|6544.9|6526.9|6534.9|6516.9|6547.5|6529.5|6534.9|6516.9|0
1689603000000|2023-07-17 14:10:00|6534.8|6516.8|6537.2|6519.2|6539.1|6521.1|6525.7|6507.7|0
1689603300000|2023-07-17 14:15:00|6537.3|6519.3|6536.9|6518.9|6544.3|6526.3|6536.8|6518.8|0
1689603600000|2023-07-17 14:20:00|6537|6519|6541.6|6523.6|6546.7|6528.7|6531.8|6513.8|0
1689603900000|2023-07-17 14:25:00|6541.5|6523.5|6540.6|6522.6|6547.6|6529.6|6539.1|6521.1|0
1689604200000|2023-07-17 14:30:00|6540.5|6522.5|6542.7|6524.7|6544.1|6526.1|6540.5|6522.5|0
1689604500000|2023-07-17 14:35:00|6542.8|6524.8|6528.3|6510.3|6542.8|6524.8|6528.1|6510.1|0
1689604800000|2023-07-17 14:40:00|6528.2|6510.2|6526.8|6508.8|6529.3|6511.3|6526.3|6508.3|0
1689605100000|2023-07-17 14:45:00|6526.9|6508.9|6530.1|6512.1|6532.4|6514.4|6525|6507|0
1689605400000|2023-07-17 14:50:00|6530|6512|6523.1|6505.1|6530.1|6512.1|6523.1|6505.1|0
1689605700000|2023-07-17 14:55:00|6523.2|6505.2|6522.2|6504.2|6526.6|6508.6|6519.1|6501.1|0
1689606000000|2023-07-17 15:00:00|6523.1|6505.1|6518.1|6500.1|6523.2|6505.2|6516|6498|0
1689606300000|2023-07-17 15:05:00|6518|6500|6515.8|6497.8|6518.9|6500.9|6515.8|6497.8|0
1689606600000|2023-07-17 15:10:00|6515.7|6497.7|6511.8|6493.8|6515.8|6497.8|6511.2|6493.2|0
1689606900000|2023-07-17 15:15:00|6511.7|6493.7|6508.2|6490.2|6514.2|6496.2|6508.2|6490.2|0
1689607200000|2023-07-17 15:20:00|6508.3|6490.3|6505.2|6487.2|6509.2|6491.2|6505|6487|0
1689607500000|2023-07-17 15:25:00|6505.1|6487.1|6498.6|6480.6|6505.1|6487.1|6495|6477|0
1689607800000|2023-07-17 15:30:00|6498.5|6480.5|6509.4|6491.4|6509.4|6491.4|6498.5|6480.5|0
1689608100000|2023-07-17 15:35:00|6510.2|6492.2|6512.2|6494.2|6513.1|6495.1|6510.2|6492.2|0
1689608400000|2023-07-17 15:40:00|6512.1|6494.1|6511.6|6493.6|6512.3|6494.3|6510.6|6492.6|0
1689608700000|2023-07-17 15:45:00|6511.5|6493.5|6515|6497|6515.1|6497.1|6511.4|6493.4|0
1689609000000|2023-07-17 15:50:00|6514.9|6496.9|6516.4|6498.4|6518.6|6500.6|6514.9|6496.9|0
1689609300000|2023-07-17 15:55:00|6516.3|6498.3|6520.4|6502.4|6520.5|6502.5|6516.3|6498.3|0
1689609600000|2023-07-17 16:00:00|6520.5|6502.5|6522.4|6504.4|6523|6505|6520.2|6502.2|0
1689609900000|2023-07-17 16:05:00|6523.3|6505.3|6527.7|6509.7|6531|6513|6522.5|6504.5|0
1689610200000|2023-07-17 16:10:00|6526.9|6508.9|6525.3|6507.3|6527|6509|6524.3|6506.3|0
1689610500000|2023-07-17 16:15:00|6525.2|6507.2|6526.4|6508.4|6526.7|6508.7|6525.1|6507.1|0
1689610800000|2023-07-17 16:20:00|6526.3|6508.3|6525.6|6507.6|6528.1|6510.1|6525.6|6507.6|0
1689611100000|2023-07-17 16:25:00|6525.7|6507.7|6521.9|6503.9|6525.7|6507.7|6521.9|6503.9|0
1689611400000|2023-07-17 16:30:00|6521.8|6503.8|6522.5|6504.5|6522.6|6504.6|6521.6|6503.6|0
1689611700000|2023-07-17 16:35:00|6522.4|6504.4|6521.2|6503.2|6522.8|6504.8|6520.6|6502.6|0
1689612000000|2023-07-17 16:40:00|6521.3|6503.3|6523|6505|6523.2|6505.2|6521.3|6503.3|0
1689612300000|2023-07-17 16:45:00|6523.1|6505.1|6523.6|6505.6|6523.6|6505.6|6522.9|6504.9|0
1689612600000|2023-07-17 16:50:00|6525.3|6507.3|6526.6|6508.6|6526.7|6508.7|6525.2|6507.2|0
1689612900000|2023-07-17 16:55:00|6526.5|6508.5|6526.7|6508.7|6526.7|6508.7|6526.4|6508.4|0
1689613200000|2023-07-17 17:00:00|6526.6|6508.6|6527.5|6509.5|6527.6|6509.6|6526.5|6508.5|0
1689613500000|2023-07-17 17:05:00|6527.4|6509.4|6527.1|6509.1|6528.4|6510.4|6526.9|6508.9|0
1689613800000|2023-07-17 17:10:00|6527.2|6509.2|6524.8|6506.8|6527.2|6509.2|6524.8|6506.8|0
1689614100000|2023-07-17 17:15:00|6524.9|6506.9|6519.6|6501.6|6525|6507|6519.5|6501.5|0
1689614400000|2023-07-17 17:20:00|6519.5|6501.5|6516.6|6498.6|6519.6|6501.6|6515.7|6497.7|0
1689614700000|2023-07-17 17:25:00|6516.5|6498.5|6514.4|6496.4|6516.8|6498.8|6513.5|6495.5|0
1689615000000|2023-07-17 17:30:00|6512.7|6494.7|6515.7|6497.7|6515.7|6497.7|6512.7|6494.7|0
1689615300000|2023-07-17 17:35:00|6515.6|6497.6|6516.2|6498.2|6516.6|6498.6|6515.6|6497.6|0
1689615600000|2023-07-17 17:40:00|6516.3|6498.3|6519.3|6501.3|6519.4|6501.4|6516.3|6498.3|0
1689615900000|2023-07-17 17:45:00|6519.4|6501.4|6520.6|6502.6|6521.5|6503.5|6519.3|6501.3|0
1689616200000|2023-07-17 17:50:00|6520.7|6502.7|6518.6|6500.6|6520.7|6502.7|6518.6|6500.6|0
1689616500000|2023-07-17 17:55:00|6519.5|6501.5|6518.8|6500.8|6519.6|6501.6|6518.5|6500.5|0
1689616800000|2023-07-17 18:00:00|6518.9|6500.9|6517|6499|6518.9|6500.9|6517|6499|0
1689617100000|2023-07-17 18:05:00|6516.1|6498.1|6516.2|6498.2|6516.3|6498.3|6515.1|6497.1|0
1689617400000|2023-07-17 18:10:00|6516.3|6498.3|6518.1|6500.1|6518.2|6500.2|6516.2|6498.2|0
1689617700000|2023-07-17 18:15:00|6518.2|6500.2|6514.6|6496.6|6518.3|6500.3|6512.9|6494.9|0
1689618000000|2023-07-17 18:20:00|6514.7|6496.7|6517.9|6499.9|6518.8|6500.8|6514.7|6496.7|0
1689618300000|2023-07-17 18:25:00|6517.8|6499.8|6518.6|6500.6|6518.6|6500.6|6517.5|6499.5|0
1689618600000|2023-07-17 18:30:00|6518.7|6500.7|6516.6|6498.6|6518.7|6500.7|6516.5|6498.5|0
1689618900000|2023-07-17 18:35:00|6516.5|6498.5|6513.5|6495.5|6516.6|6498.6|6513.4|6495.4|0
1689619200000|2023-07-17 18:40:00|6513.6|6495.6|6517.3|6499.3|6517.3|6499.3|6513.6|6495.6|0
1689619500000|2023-07-17 18:45:00|6517.2|6499.2|6518.1|6500.1|6518.1|6500.1|6515.4|6497.4|0
1689619800000|2023-07-17 18:50:00|6518.2|6500.2|6520.1|6502.1|6520.2|6502.2|6518|6500|0
1689620100000|2023-07-17 18:55:00|6520.2|6502.2|6519.1|6501.1|6520.3|6502.3|6519.1|6501.1|0
1689620400000|2023-07-17 19:00:00|6519.2|6501.2|6525.6|6507.6|6525.6|6507.6|6519.2|6501.2|0
1689620700000|2023-07-17 19:05:00|6525.5|6507.5|6524.6|6506.6|6526.4|6508.4|6524.6|6506.6|0
1689621000000|2023-07-17 19:10:00|6524.7|6506.7|6525|6507|6525.6|6507.6|6524.7|6506.7|0
1689621300000|2023-07-17 19:15:00|6524.9|6506.9|6525.6|6507.6|6526|6508|6520.7|6502.7|0
1689621600000|2023-07-17 19:20:00|6525.7|6507.7|6522.5|6504.5|6525.9|6507.9|6522|6504|0
1689621900000|2023-07-17 19:25:00|6522.6|6504.6|6521.6|6503.6|6522.8|6504.8|6521.3|6503.3|0
1689622200000|2023-07-17 19:30:00|6521.5|6503.5|6521.8|6503.8|6522|6504|6519.1|6501.1|0
1689622500000|2023-07-17 19:35:00|6521.7|6503.7|6524.6|6506.6|6525.6|6507.6|6521.7|6503.7|0
1689622800000|2023-07-17 19:40:00|6524.7|6506.7|6525.3|6507.3|6526.6|6508.6|6524.7|6506.7|0
1689623100000|2023-07-17 19:45:00|6525.2|6507.2|6526.1|6508.1|6527.2|6509.2|6525.1|6507.1|0
1689623400000|2023-07-17 19:50:00|6526|6508|6530.3|6512.3|6530.6|6512.6|6523.8|6505.8|0
1689623700000|2023-07-17 19:55:00|6530.2|6512.2|6527.9|6509.9|6530.5|6512.5|6525.9|6507.9|0
1689624000000|2023-07-17 20:00:00|6528|6510|6524.6|6506.6|6528|6510|6524.2|6506.2|0
1689624300000|2023-07-17 20:05:00|6524.4|6506.4|6523.7|6505.7|6524.9|6506.9|6523.2|6505.2|0
1689624600000|2023-07-17 20:10:00|6523.5|6505.5|6523.4|6505.4|6523.8|6505.8|6523.2|6505.2|0
1689624900000|2023-07-17 20:15:00|6523.2|6505.2|6523.7|6505.7|6523.9|6505.9|6523.2|6505.2|0
1689625200000|2023-07-17 20:20:00|6523.9|6505.9|6524.6|6506.6|6524.9|6506.9|6523.7|6505.7|0
1689625500000|2023-07-17 20:25:00|6524.5|6506.5|6524.9|6506.9|6524.9|6506.9|6524.3|6506.3|0
1689625800000|2023-07-17 20:30:00|6524.6|6506.6|6524.2|6506.2|6524.6|6506.6|6524.2|6506.2|0
1689626100000|2023-07-17 20:35:00|6524.3|6506.3|6524.4|6506.4|6524.6|6506.6|6524.2|6506.2|0
1689626400000|2023-07-17 20:40:00|6524.3|6506.3|6524.6|6506.6|6524.6|6506.6|6524.2|6506.2|0
1689626700000|2023-07-17 20:45:00|6524.4|6506.4|6524.4|6506.4|6524.6|6506.6|6524.2|6506.2|0
1689627000000|2023-07-17 20:50:00|6524.2|6506.2|6524.4|6506.4|6524.9|6506.9|6523.9|6505.9|0
1689627300000|2023-07-17 20:55:00|6524.5|6506.5|6523.8|6505.8|6524.5|6506.5|6523.2|6505.2|0
1689627600000|2023-07-17 21:00:00|6523.9|6505.9|6523.8|6505.8|6523.9|6505.9|6523.7|6505.7|0
1689627900000|2023-07-17 21:05:00|6523.9|6505.9|6523.8|6505.8|6523.9|6505.9|6523.7|6505.7|0
1689628200000|2023-07-17 21:10:00|6523.9|6505.9|6524.1|6506.1|6524.2|6506.2|6523.9|6505.9|0
1689628500000|2023-07-17 21:15:00|6524.2|6506.2|6524.1|6506.1|6524.2|6506.2|6524.1|6506.1|0
1689628800000|2023-07-17 21:20:00|6524|6506|6524.2|6506.2|6524.2|6506.2|6523.8|6505.8|0
1689629100000|2023-07-17 21:25:00|6524.3|6506.3|6519.2|6501.2|6524.4|6506.4|6519|6501|0
1689629400000|2023-07-17 21:30:00|6514.2|6496.2|6514.2|6496.2|6514.2|6496.2|6514.2|6496.2|0
1689629700000|2023-07-17 21:35:00|6514.3|6496.3|6514.3|6496.3|6514.4|6496.4|6514.2|6496.2|0
1689630300000|2023-07-17 21:45:00|6514.4|6496.4|6514.4|6496.4|6514.4|6496.4|6514.4|6496.4|0
1689630600000|2023-07-17 21:50:00|6514.5|6496.5|6514.4|6496.4|6514.5|6496.5|6514.4|6496.4|0
1689630900000|2023-07-17 21:55:00|6514.5|6496.5|6514.5|6496.5|6514.6|6496.6|6514.5|6496.5|0
1689631200000|2023-07-17 22:00:00|6514.3|6496.3|6514.4|6496.4|6514.9|6496.9|6514.2|6496.2|0
1689631500000|2023-07-17 22:05:00|6514.6|6496.6|6514.2|6496.2|6514.6|6496.6|6514.2|6496.2|0
1689631800000|2023-07-17 22:10:00|6514.8|6496.8|6510.1|6492.1|6515.5|6497.5|6510.1|6492.1|0
1689632100000|2023-07-17 22:15:00|6510.2|6492.2|6510.1|6492.1|6510.3|6492.3|6509.9|6491.9|0
1689632400000|2023-07-17 22:20:00|6509.9|6491.9|6509.2|6491.2|6509.9|6491.9|6508.9|6490.9|0
1689632700000|2023-07-17 22:25:00|6509|6491|6509.2|6491.2|6509.2|6491.2|6509|6491|0
1689633000000|2023-07-17 22:30:00|6509|6491|6509.2|6491.2|6509.2|6491.2|6509|6491|0
1689633300000|2023-07-17 22:35:00|6509|6491|6508.5|6490.5|6509.2|6491.2|6507.5|6489.5|0
1689633600000|2023-07-17 22:40:00|6508.6|6490.6|6509|6491|6509.3|6491.3|6508.6|6490.6|0
1689633900000|2023-07-17 22:45:00|6508.8|6490.8|6508.8|6490.8|6508.8|6490.8|6508.8|6490.8|0
1689634200000|2023-07-17 22:50:00|6509|6491|6508.8|6490.8|6509|6491|6508.1|6490.1|0
1689634500000|2023-07-17 22:55:00|6508.9|6490.9|6508.5|6490.5|6509|6491|6508.4|6490.4|0
1689634800000|2023-07-17 23:00:00|6508.7|6490.7|6508.8|6490.8|6509|6491|6508.5|6490.5|0
1689635100000|2023-07-17 23:05:00|6508.7|6490.7|6508.1|6490.1|6508.7|6490.7|6507.8|6489.8|0
1689635400000|2023-07-17 23:10:00|6507.9|6489.9|6508.3|6490.3|6508.3|6490.3|6507.8|6489.8|0
1689635700000|2023-07-17 23:15:00|6508.1|6490.1|6508.3|6490.3|6508.3|6490.3|6507.6|6489.6|0
1689636000000|2023-07-17 23:20:00|6508.4|6490.4|6508.5|6490.5|6508.5|6490.5|6508.1|6490.1|0
1689636300000|2023-07-17 23:25:00|6508.3|6490.3|6508.1|6490.1|6508.3|6490.3|6508.1|6490.1|0
1689636600000|2023-07-17 23:30:00|6508.3|6490.3|6509.5|6491.5|6509.5|6491.5|6508.3|6490.3|0
1689636900000|2023-07-17 23:35:00|6509.4|6491.4|6509.5|6491.5|6509.5|6491.5|6509.3|6491.3|0
1689637200000|2023-07-17 23:40:00|6509.3|6491.3|6508.5|6490.5|6509.3|6491.3|6508.5|6490.5|0
1689637500000|2023-07-17 23:45:00|6508.6|6490.6|6509.1|6491.1|6509.4|6491.4|6508.5|6490.5|0
1689637800000|2023-07-17 23:50:00|6508.9|6490.9|6508.4|6490.4|6508.9|6490.9|6508.4|6490.4|0
1689638100000|2023-07-17 23:55:00|6508.2|6490.2|6507.6|6489.6|6508.4|6490.4|6507.6|6489.6|0
1689638400000|2023-07-18 00:00:00|6507.8|6489.8|6508.8|6490.8|6508.8|6490.8|6507.5|6489.5|0
1689638700000|2023-07-18 00:05:00|6509|6491|6507.6|6489.6|6509.3|6491.3|6507.6|6489.6|0
1689639000000|2023-07-18 00:10:00|6507.8|6489.8|6509.1|6491.1|6509.1|6491.1|6507.7|6489.7|0
1689639300000|2023-07-18 00:15:00|6509.3|6491.3|6509.3|6491.3|6509.4|6491.4|6508.3|6490.3|0
1689639600000|2023-07-18 00:20:00|6509.1|6491.1|6509.4|6491.4|6509.8|6491.8|6508.9|6490.9|0
1689639900000|2023-07-18 00:25:00|6509.5|6491.5|6508.8|6490.8|6509.6|6491.6|6508.1|6490.1|0
1689640200000|2023-07-18 00:30:00|6508.7|6490.7|6508.7|6490.7|6509.1|6491.1|6508.5|6490.5|0
1689640500000|2023-07-18 00:35:00|6508.6|6490.6|6509|6491|6509.2|6491.2|6508.5|6490.5|0
1689640800000|2023-07-18 00:40:00|6508.7|6490.7|6509|6491|6509|6491|6508.5|6490.5|0
1689641100000|2023-07-18 00:45:00|6509.2|6491.2|6509.7|6491.7|6509.7|6491.7|6508.9|6490.9|0
1689641400000|2023-07-18 00:50:00|6509.6|6491.6|6510.1|6492.1|6510.1|6492.1|6509.2|6491.2|0
1689641700000|2023-07-18 00:55:00|6509.9|6491.9|6499.6|6481.6|6510.1|6492.1|6499.4|6481.4|0
1689642000000|2023-07-18 01:00:00|6499.4|6481.4|6504.6|6486.6|6504.6|6486.6|6498.9|6480.9|0
1689642300000|2023-07-18 01:05:00|6504.7|6486.7|6499.8|6481.8|6505|6487|6499.3|6481.3|0
1689642600000|2023-07-18 01:10:00|6499.7|6481.7|6495.5|6477.5|6500|6482|6494.8|6476.8|0
1689642900000|2023-07-18 01:15:00|6495.2|6477.2|6523.4|6517.4|6534.4|6528.4|6476.4|6470.4|3881
1689643200000|2023-07-18 01:20:00|6522.4|6516.4|6518.4|6512.4|6528.4|6522.4|6506.4|6500.4|1976
1689643500000|2023-07-18 01:25:00|6520.4|6514.4|6511.4|6505.4|6523.4|6517.4|6510.4|6504.4|1146
1689643800000|2023-07-18 01:30:00|6513.4|6507.4|6454.4|6448.4|6513.4|6507.4|6452.4|6446.4|6465
1689644100000|2023-07-18 01:35:00|6455.4|6449.4|6422.4|6416.4|6455.4|6449.4|6422.4|6416.4|6686
1689644400000|2023-07-18 01:40:00|6421.4|6415.4|6400.4|6394.4|6421.4|6415.4|6398.4|6392.4|7077
1689644700000|2023-07-18 01:45:00|6399.4|6393.4|6412.4|6406.4|6416.4|6410.4|6393.4|6387.4|3687
1689645000000|2023-07-18 01:50:00|6411.4|6405.4|6430.4|6424.4|6433.4|6427.4|6402.4|6396.4|3044
1689645300000|2023-07-18 01:55:00|6429.4|6423.4|6431.4|6425.4|6438.4|6432.4|6427.4|6421.4|1359
1689645600000|2023-07-18 02:00:00|6432.4|6426.4|6425.4|6419.4|6434.4|6428.4|6421.4|6415.4|1566
1689645900000|2023-07-18 02:05:00|6424.4|6418.4|6431.4|6425.4|6432.4|6426.4|6419.4|6413.4|1218
1689646200000|2023-07-18 02:10:00|6430.4|6424.4|6424.4|6418.4|6432.4|6426.4|6422.4|6416.4|1456
1689646500000|2023-07-18 02:15:00|6423.4|6417.4|6442.4|6436.4|6443.4|6437.4|6422.4|6416.4|1454
1689646800000|2023-07-18 02:20:00|6441.4|6435.4|6438.6|6432.6|6448.4|6442.4|6436.6|6430.6|1429
1689647100000|2023-07-18 02:25:00|6439.6|6433.6|6444.6|6438.6|6444.6|6438.6|6432.6|6426.6|1523
1689647400000|2023-07-18 02:30:00|6443.6|6437.6|6432.6|6426.6|6449.6|6443.6|6429.6|6423.6|965
1689647700000|2023-07-18 02:35:00|6431.6|6425.6|6432.6|6426.6|6434.6|6428.6|6423.6|6417.6|747
1689648000000|2023-07-18 02:40:00|6431.6|6425.6|6439.6|6433.6|6444.6|6438.6|6427.6|6421.6|1649
1689648300000|2023-07-18 02:45:00|6438.6|6432.6|6437.6|6431.6|6444.6|6438.6|6433.6|6427.6|891
1689648600000|2023-07-18 02:50:00|6436.6|6430.6|6439.6|6433.6|6442.6|6436.6|6433.6|6427.6|571
1689648900000|2023-07-18 02:55:00|6438.6|6432.6|6436.6|6430.6|6442.6|6436.6|6433.6|6427.6|880
1689649200000|2023-07-18 03:00:00|6435.6|6429.6|6415.6|6409.6|6436.6|6430.6|6414.6|6408.6|3196
1689649500000|2023-07-18 03:05:00|6414.6|6408.6|6410.6|6404.6|6415.6|6409.6|6408.6|6402.6|1247
1689649800000|2023-07-18 03:10:00|6409.6|6403.6|6408.6|6402.6|6412.6|6406.6|6401.6|6395.6|1305
1689650100000|2023-07-18 03:15:00|6409.6|6403.6|6414.6|6408.6|6415.6|6409.6|6403.6|6397.6|1370
1689650400000|2023-07-18 03:20:00|6412.6|6406.6|6421.6|6415.6|6422.6|6416.6|6409.6|6403.6|794
1689650700000|2023-07-18 03:25:00|6420.6|6414.6|6418.6|6412.6|6420.6|6414.6|6416.6|6410.6|359
1689651000000|2023-07-18 03:30:00|6417.6|6411.6|6416.6|6410.6|6419.6|6413.6|6414.6|6408.6|425
1689651300000|2023-07-18 03:35:00|6415.6|6409.6|6409.6|6403.6|6415.6|6409.6|6406.6|6400.6|484
1689651600000|2023-07-18 03:40:00|6410.6|6404.6|6404.6|6398.6|6410.6|6404.6|6400.6|6394.6|1002
1689651900000|2023-07-18 03:45:00|6403.6|6397.6|6401.6|6395.6|6405.6|6399.6|6398.6|6392.6|901
1689652200000|2023-07-18 03:50:00|6400.6|6394.6|6401.6|6395.6|6402.6|6396.6|6398.6|6392.6|897
1689652500000|2023-07-18 03:55:00|6400.6|6394.6|6400.6|6394.6|6402.6|6396.6|6398.6|6392.6|820
1689652800000|2023-07-18 04:00:00|6404.6|6386.6|6404.6|6386.6|6404.8|6386.8|6404.4|6386.4|0
1689653100000|2023-07-18 04:05:00|6404.8|6386.8|6404.4|6386.4|6404.8|6386.8|6404.1|6386.1|0
1689653400000|2023-07-18 04:10:00|6404.6|6386.6|6404.9|6386.9|6404.9|6386.9|6404.4|6386.4|0
1689653700000|2023-07-18 04:15:00|6404.8|6386.8|6404.8|6386.8|6404.8|6386.8|6404.6|6386.6|0
1689654000000|2023-07-18 04:20:00|6404.6|6386.6|6405.2|6387.2|6405.3|6387.3|6404.6|6386.6|0
1689654300000|2023-07-18 04:25:00|6405.4|6387.4|6405.6|6387.6|6405.6|6387.6|6405|6387|0
1689654600000|2023-07-18 04:30:00|6405.4|6387.4|6405.6|6387.6|6405.6|6387.6|6405.4|6387.4|0
1689654900000|2023-07-18 04:35:00|6405.4|6387.4|6405.6|6387.6|6405.6|6387.6|6405.4|6387.4|0
1689655200000|2023-07-18 04:40:00|6405.4|6387.4|6405.8|6387.8|6405.8|6387.8|6405.4|6387.4|0
1689655500000|2023-07-18 04:45:00|6405.7|6387.7|6405.9|6387.9|6405.9|6387.9|6405.6|6387.6|0
1689655800000|2023-07-18 04:50:00|6406.1|6388.1|6406.1|6388.1|6406.4|6388.4|6406.1|6388.1|0
1689656100000|2023-07-18 04:55:00|6406.3|6388.3|6406.6|6388.6|6406.6|6388.6|6406.3|6388.3|12
1689656400000|2023-07-18 05:00:00|6399.6|6393.6|6411.6|6405.6|6411.6|6405.6|6398.6|6392.6|2501
1689656700000|2023-07-18 05:05:00|6412.6|6406.6|6416.6|6410.6|6419.6|6413.6|6409.6|6403.6|918
1689657000000|2023-07-18 05:10:00|6417.6|6411.6|6432.6|6426.6|6435.6|6429.6|6417.6|6411.6|1255
1689657300000|2023-07-18 05:15:00|6433.6|6427.6|6427.6|6421.6|6434.6|6428.6|6425.6|6419.6|833
1689657600000|2023-07-18 05:20:00|6426.6|6420.6|6418.6|6412.6|6429.6|6423.6|6414.6|6408.6|1025
1689657900000|2023-07-18 05:25:00|6417.6|6411.6|6417.6|6411.6|6419.6|6413.6|6413.6|6407.6|645
1689658200000|2023-07-18 05:30:00|6416.6|6410.6|6414.6|6408.6|6420.6|6414.6|6413.6|6407.6|353
1689658500000|2023-07-18 05:35:00|6415.6|6409.6|6419.6|6413.6|6423.6|6417.6|6414.6|6408.6|638
1689658800000|2023-07-18 05:40:00|6420.6|6414.6|6421.6|6415.6|6426.6|6420.6|6420.6|6414.6|706
1689659100000|2023-07-18 05:45:00|6420.6|6414.6|6417.6|6411.6|6425.6|6419.6|6416.6|6410.6|781
1689659400000|2023-07-18 05:50:00|6416.6|6410.6|6418.6|6412.6|6423.6|6417.6|6415.6|6409.6|737
1689659700000|2023-07-18 05:55:00|6417.6|6411.6|6419.6|6413.6|6419.6|6413.6|6413.6|6407.6|496
1689660000000|2023-07-18 06:00:00|6418.6|6412.6|6416.6|6410.6|6422.6|6416.6|6412.6|6406.6|886
1689660300000|2023-07-18 06:05:00|6417.6|6411.6|6404.6|6398.6|6417.6|6411.6|6404.6|6398.6|2126
1689660600000|2023-07-18 06:10:00|6405.6|6399.6|6418.6|6412.6|6418.6|6412.6|6404.6|6398.6|669
1689660900000|2023-07-18 06:15:00|6417.6|6411.6|6414.6|6408.6|6418.6|6412.6|6412.6|6406.6|615
1689661200000|2023-07-18 06:20:00|6413.6|6407.6|6418.6|6412.6|6419.6|6413.6|6412.6|6406.6|561
1689661500000|2023-07-18 06:25:00|6417.6|6411.6|6414.6|6408.6|6418.6|6412.6|6413.6|6407.6|534
1689661800000|2023-07-18 06:30:00|6413.6|6407.6|6413.6|6407.6|6415.6|6409.6|6407.6|6401.6|484
1689662100000|2023-07-18 06:35:00|6412.6|6406.6|6410.6|6404.6|6413.6|6407.6|6409.6|6403.6|450
1689662400000|2023-07-18 06:40:00|6411.6|6405.6|6407.6|6401.6|6411.6|6405.6|6406.6|6400.6|370
1689662700000|2023-07-18 06:45:00|6408.6|6402.6|6413.6|6407.6|6414.6|6408.6|6407.6|6401.6|544
1689663000000|2023-07-18 06:50:00|6412.6|6406.6|6411.6|6405.6|6414.6|6408.6|6410.6|6404.6|698
1689663300000|2023-07-18 06:55:00|6412.6|6406.6|6407.6|6401.6|6412.6|6406.6|6403.6|6397.6|942
1689663600000|2023-07-18 07:00:00|6406.6|6400.6|6400.6|6394.6|6407.6|6401.6|6399.6|6393.6|1170
1689663900000|2023-07-18 07:05:00|6401.6|6395.6|6408.6|6402.6|6408.6|6402.6|6397.6|6391.6|923
1689664200000|2023-07-18 07:10:00|6407.6|6401.6|6406.6|6400.6|6410.6|6404.6|6404.6|6398.6|743
1689664500000|2023-07-18 07:15:00|6407.6|6401.6|6408.6|6402.6|6411.6|6405.6|6404.6|6398.6|519
1689664800000|2023-07-18 07:20:00|6409.6|6403.6|6415.6|6409.6|6416.6|6410.6|6408.6|6402.6|875
1689665100000|2023-07-18 07:25:00|6414.6|6408.6|6414.6|6408.6|6416.6|6410.6|6412.6|6406.6|441
1689665400000|2023-07-18 07:30:00|6415.6|6409.6|6413.6|6407.6|6416.6|6410.6|6412.6|6406.6|403
1689665700000|2023-07-18 07:35:00|6415.6|6409.6|6402.6|6396.6|6415.6|6409.6|6402.6|6396.6|1003
1689666000000|2023-07-18 07:40:00|6401.6|6395.6|6406.6|6400.6|6406.6|6400.6|6400.6|6394.6|744
1689666300000|2023-07-18 07:45:00|6405.6|6399.6|6405.6|6399.6|6406.6|6400.6|6403.6|6397.6|1552
1689666600000|2023-07-18 07:50:00|6406.6|6400.6|6409.6|6403.6|6409.6|6403.6|6404.6|6398.6|1423
1689666900000|2023-07-18 07:55:00|6408.6|6402.6|6402.6|6396.6|6409.6|6403.6|6401.6|6395.6|2806
1689667200000|2023-07-18 08:00:00|6401.6|6395.6|6400.6|6394.6|6402.6|6396.6|6396.6|6390.6|2805
1689667500000|2023-07-18 08:05:00|6399.6|6393.6|6396.6|6390.6|6404.6|6398.6|6394.6|6388.6|2678
1689667800000|2023-07-18 08:10:00|6395.6|6389.6|6398.6|6392.6|6401.6|6395.6|6395.6|6389.6|2121
1689668100000|2023-07-18 08:15:00|6399.6|6393.6|6400.6|6394.6|6401.6|6395.6|6395.6|6389.6|2014
1689668400000|2023-07-18 08:20:00|6401.6|6395.6|6401.6|6395.6|6402.6|6396.6|6397.6|6391.6|1155
1689668700000|2023-07-18 08:25:00|6402.6|6396.6|6399.6|6393.6|6403.6|6397.6|6398.6|6392.6|675
1689669000000|2023-07-18 08:30:00|6407.6|6389.6|6408.5|6390.5|6408.9|6390.9|6407.4|6389.4|0
1689669300000|2023-07-18 08:35:00|6408.3|6390.3|6407.2|6389.2|6408.5|6390.5|6407|6389|0
1689669600000|2023-07-18 08:40:00|6407.1|6389.1|6406.6|6388.6|6407.2|6389.2|6406.4|6388.4|0
1689669900000|2023-07-18 08:45:00|6406.7|6388.7|6405.6|6387.6|6406.8|6388.8|6405.4|6387.4|0
1689670200000|2023-07-18 08:50:00|6405.5|6387.5|6403.8|6385.8|6405.6|6387.6|6403.1|6385.1|0
1689670500000|2023-07-18 08:55:00|6403.7|6385.7|6404.9|6386.9|6404.9|6386.9|6403.6|6385.6|0
1689670800000|2023-07-18 09:00:00|6404.8|6386.8|6405.5|6387.5|6405.8|6387.8|6404.7|6386.7|0
1689671100000|2023-07-18 09:05:00|6405.3|6387.3|6405.2|6387.2|6405.7|6387.7|6405|6387|0
1689671400000|2023-07-18 09:10:00|6405.4|6387.4|6405.2|6387.2|6406|6388|6404.8|6386.8|0
1689671700000|2023-07-18 09:15:00|6405.1|6387.1|6404.6|6398.6|6405.6|6399.6|6400.6|6387.1|236
1689672000000|2023-07-18 09:20:00|6405.6|6399.6|6404.6|6398.6|6405.6|6399.6|6402.6|6396.6|249
1689672300000|2023-07-18 09:25:00|6403.6|6397.6|6403.6|6397.6|6404.6|6398.6|6403.6|6397.6|132
1689672600000|2023-07-18 09:30:00|6404.6|6398.6|6404.6|6398.6|6405.6|6399.6|6404.6|6398.6|67
1689672900000|2023-07-18 09:35:00|6403.6|6397.6|6404.6|6398.6|6404.6|6398.6|6402.6|6396.6|166
1689673200000|2023-07-18 09:40:00|6405.6|6399.6|6406.6|6400.6|6406.6|6400.6|6404.6|6398.6|82
1689673500000|2023-07-18 09:45:00|6405.6|6399.6|6404.6|6398.6|6406.6|6400.6|6403.6|6397.6|105
1689673800000|2023-07-18 09:50:00|6403.6|6397.6|6403.6|6397.6|6404.6|6398.6|6403.6|6397.6|27
1689674100000|2023-07-18 09:55:00|6404.6|6398.6|6406.6|6400.6|6406.6|6400.6|6404.6|6398.6|143
1689674400000|2023-07-18 10:00:00|6406.1|6400.1|6407.1|6401.1|6409.1|6403.1|6406.1|6400.1|263
1689674700000|2023-07-18 10:05:00|6406.1|6400.1|6408.1|6402.1|6408.6|6402.6|6406.1|6400.1|59
1689675000000|2023-07-18 10:10:00|6407.6|6401.6|6409.1|6403.1|6410.1|6404.1|6407.6|6401.6|103
1689675300000|2023-07-18 10:15:00|6409.6|6403.6|6407.1|6401.1|6409.6|6403.6|6406.6|6400.6|41
1689675600000|2023-07-18 10:20:00|6406.6|6400.6|6406.1|6400.1|6408.1|6402.1|6406.1|6400.1|63
1689675900000|2023-07-18 10:25:00|6406.6|6400.6|6408.1|6402.1|6408.6|6402.6|6406.1|6400.1|31
1689676200000|2023-07-18 10:30:00|6407.1|6401.1|6406.6|6400.6|6408.1|6402.1|6406.1|6400.1|21
1689676500000|2023-07-18 10:35:00|6406.1|6400.1|6405.1|6399.1|6407.1|6401.1|6405.1|6399.1|94
1689676800000|2023-07-18 10:40:00|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|6405.1|6399.1|61
1689677100000|2023-07-18 10:45:00|6405.1|6399.1|6404.1|6398.1|6405.1|6399.1|6403.1|6397.1|68
1689677400000|2023-07-18 10:50:00|6403.6|6397.6|6404.1|6398.1|6404.6|6398.6|6403.1|6397.1|103
1689677700000|2023-07-18 10:55:00|6404.6|6398.6|6404.1|6398.1|6405.1|6399.1|6404.1|6398.1|73
1689678000000|2023-07-18 11:00:00|6404.6|6398.6|6404.1|6398.1|6405.1|6399.1|6403.1|6397.1|65
1689678300000|2023-07-18 11:05:00|6403.6|6397.6|6402.1|6396.1|6404.1|6398.1|6402.1|6396.1|46
1689678600000|2023-07-18 11:10:00|6401.6|6395.6|6400.1|6394.1|6402.1|6396.1|6399.1|6393.1|62
1689678900000|2023-07-18 11:15:00|6401.1|6395.1|6402.1|6396.1|6403.1|6397.1|6401.1|6395.1|39
1689679200000|2023-07-18 11:20:00|6403.1|6397.1|6400.1|6394.1|6403.1|6397.1|6400.1|6394.1|22
1689679500000|2023-07-18 11:25:00|6399.6|6393.6|6400.1|6394.1|6401.1|6395.1|6399.6|6393.6|30
1689679800000|2023-07-18 11:30:00|6399.1|6393.1|6397.1|6391.1|6400.1|6394.1|6397.1|6391.1|42
1689680100000|2023-07-18 11:35:00|6396.6|6390.6|6393.1|6387.1|6397.1|6391.1|6393.1|6387.1|79
1689680400000|2023-07-18 11:40:00|6393.6|6387.6|6392.1|6386.1|6396.1|6390.1|6392.1|6386.1|142
1689680700000|2023-07-18 11:45:00|6392.6|6386.6|6394.1|6388.1|6394.1|6388.1|6390.1|6384.1|206
1689681000000|2023-07-18 11:50:00|6394.6|6388.6|6395.1|6389.1|6396.1|6390.1|6394.1|6388.1|58
1689681300000|2023-07-18 11:55:00|6394.6|6388.6|6392.6|6386.6|6396.1|6390.1|6392.6|6386.6|95
1689681600000|2023-07-18 12:00:00|6393.1|6387.1|6393.6|6387.6|6394.1|6388.1|6393.1|6387.1|35
1689681900000|2023-07-18 12:05:00|6394.1|6388.1|6393.1|6387.1|6394.1|6388.1|6393.1|6387.1|13
1689682200000|2023-07-18 12:10:00|6393.6|6387.6|6391.6|6385.6|6394.1|6388.1|6391.1|6385.1|37
1689682500000|2023-07-18 12:15:00|6392.1|6386.1|6393.1|6387.1|6394.1|6388.1|6391.1|6385.1|5
1689682800000|2023-07-18 12:20:00|6392.6|6386.6|6393.6|6387.6|6394.1|6388.1|6392.1|6386.1|7
1689683100000|2023-07-18 12:25:00|6394.1|6388.1|6394.1|6388.1|6395.1|6389.1|6392.6|6386.6|49
1689683400000|2023-07-18 12:30:00|6394.6|6388.6|6387.6|6381.6|6404.1|6398.1|6386.6|6380.6|221
1689683700000|2023-07-18 12:35:00|6387.1|6381.1|6385.6|6379.6|6390.6|6384.6|6385.6|6379.6|94
1689684000000|2023-07-18 12:40:00|6385.1|6379.1|6379.6|6373.6|6385.1|6379.1|6379.6|6373.6|157
1689684300000|2023-07-18 12:45:00|6380.1|6374.1|6387.1|6381.1|6387.6|6381.6|6379.1|6373.1|195
1689684600000|2023-07-18 12:50:00|6387.6|6381.6|6386.6|6380.6|6391.1|6385.1|6386.6|6380.6|130
1689684900000|2023-07-18 12:55:00|6387.1|6381.1|6388.1|6382.1|6388.6|6382.6|6385.1|6379.1|25
1689685200000|2023-07-18 13:00:00|6389.1|6383.1|6387.6|6381.6|6389.1|6383.1|6385.1|6379.1|90
1689685500000|2023-07-18 13:05:00|6388.1|6382.1|6383.1|6377.1|6388.1|6382.1|6383.1|6377.1|68
1689685800000|2023-07-18 13:10:00|6383.6|6377.6|6383.6|6377.6|6385.6|6379.6|6383.1|6377.1|35
1689686100000|2023-07-18 13:15:00|6384.1|6378.1|6388.1|6382.1|6389.1|6383.1|6384.1|6378.1|77
1689686400000|2023-07-18 13:20:00|6388.6|6382.6|6387.1|6381.1|6388.6|6382.6|6385.1|6379.1|43
1689686700000|2023-07-18 13:25:00|6386.6|6380.6|6381.1|6375.1|6387.1|6381.1|6381.1|6375.1|71
1689687000000|2023-07-18 13:30:00|6381.6|6375.6|6362.1|6356.1|6382.1|6376.1|6356.1|6350.1|1196
1689687300000|2023-07-18 13:35:00|6362.6|6356.6|6379.6|6373.6|6385.1|6379.1|6357.1|6351.1|1058
1689687600000|2023-07-18 13:40:00|6379.1|6373.1|6371.6|6365.6|6382.1|6376.1|6365.6|6359.6|506
1689687900000|2023-07-18 13:45:00|6372.1|6366.1|6371.6|6365.6|6377.6|6371.6|6365.6|6359.6|394
1689688200000|2023-07-18 13:50:00|6372.1|6366.1|6370.1|6364.1|6376.1|6370.1|6363.1|6357.1|364
1689688500000|2023-07-18 13:55:00|6369.6|6363.6|6378.1|6372.1|6378.1|6372.1|6367.1|6361.1|198
1689688800000|2023-07-18 14:00:00|6377.6|6371.6|6384.1|6378.1|6385.1|6379.1|6377.1|6371.1|274
1689689100000|2023-07-18 14:05:00|6383.6|6377.6|6379.6|6373.6|6383.6|6377.6|6377.6|6371.6|275
1689689400000|2023-07-18 14:10:00|6380.1|6374.1|6383.1|6377.1|6384.1|6378.1|6379.1|6373.1|214
1689689700000|2023-07-18 14:15:00|6383.6|6377.6|6380.1|6374.1|6383.6|6377.6|6378.1|6372.1|326
1689690000000|2023-07-18 14:20:00|6381.1|6375.1|6384.6|6378.6|6385.1|6379.1|6376.6|6370.6|196
1689690300000|2023-07-18 14:25:00|6384.1|6378.1|6400.6|6394.6|6401.6|6395.6|6381.1|6375.1|698
1689690600000|2023-07-18 14:30:00|6400.1|6394.1|6390.6|6384.6|6403.1|6397.1|6388.6|6382.6|233
1689690900000|2023-07-18 14:35:00|6390.1|6384.1|6391.1|6385.1|6395.1|6389.1|6388.1|6382.1|126
1689691200000|2023-07-18 14:40:00|6390.1|6384.1|6391.1|6385.1|6392.1|6386.1|6389.1|6383.1|243
1689691500000|2023-07-18 14:45:00|6390.1|6384.1|6386.1|6380.1|6390.1|6384.1|6382.1|6376.1|370
1689691800000|2023-07-18 14:50:00|6385.6|6379.6|6388.1|6382.1|6389.1|6383.1|6383.1|6377.1|187
1689692100000|2023-07-18 14:55:00|6387.6|6381.6|6389.1|6383.1|6391.1|6385.1|6386.1|6380.1|121
1689692400000|2023-07-18 15:00:00|6389.6|6383.6|6383.1|6377.1|6390.1|6384.1|6380.6|6374.6|264
1689692700000|2023-07-18 15:05:00|6382.6|6376.6|6383.6|6377.6|6387.1|6381.1|6381.1|6375.1|294
1689693000000|2023-07-18 15:10:00|6384.1|6378.1|6385.1|6379.1|6388.1|6382.1|6382.1|6376.1|131
1689693300000|2023-07-18 15:15:00|6384.6|6378.6|6383.1|6377.1|6386.1|6380.1|6381.6|6375.6|152
1689693600000|2023-07-18 15:20:00|6382.6|6376.6|6381.1|6375.1|6383.1|6377.1|6379.1|6373.1|441
1689693900000|2023-07-18 15:25:00|6380.6|6374.6|6367.6|6361.6|6381.1|6375.1|6367.1|6361.1|585
1689694200000|2023-07-18 15:30:00|6367.1|6361.1|6361.1|6355.1|6367.1|6361.1|6359.1|6353.1|687
1689694500000|2023-07-18 15:35:00|6360.6|6354.6|6351.1|6345.1|6361.1|6355.1|6350.6|6344.6|463
1689694800000|2023-07-18 15:40:00|6350.6|6344.6|6348.1|6342.1|6351.1|6345.1|6344.1|6338.1|773
1689695100000|2023-07-18 15:45:00|6348.6|6342.6|6350.1|6344.1|6351.1|6345.1|6346.1|6340.1|393
1689695400000|2023-07-18 15:50:00|6350.6|6344.6|6351.1|6345.1|6354.1|6348.1|6348.6|6342.6|171
1689695700000|2023-07-18 15:55:00|6350.6|6344.6|6356.6|6350.6|6356.6|6350.6|6350.1|6344.1|105
1689696000000|2023-07-18 16:00:00|6355.6|6349.6|6348.6|6342.6|6356.6|6350.6|6348.6|6342.6|234
1689696300000|2023-07-18 16:05:00|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6346.6|6340.6|143
1689696600000|2023-07-18 16:10:00|6348.6|6342.6|6349.6|6343.6|6351.6|6345.6|6347.6|6341.6|118
1689696900000|2023-07-18 16:15:00|6350.6|6344.6|6352.6|6346.6|6352.6|6346.6|6350.6|6344.6|107
1689697200000|2023-07-18 16:20:00|6353.6|6347.6|6344.6|6338.6|6353.6|6347.6|6344.6|6338.6|102
1689697500000|2023-07-18 16:25:00|6345.6|6339.6|6347.6|6341.6|6347.6|6341.6|6343.6|6337.6|32
1689697800000|2023-07-18 16:30:00|6346.6|6340.6|6344.6|6338.6|6348.6|6342.6|6344.6|6338.6|111
1689698100000|2023-07-18 16:35:00|6343.6|6337.6|6342.6|6336.6|6343.6|6337.6|6342.6|6336.6|127
1689698400000|2023-07-18 16:40:00|6343.6|6337.6|6342.6|6336.6|6344.6|6338.6|6342.6|6336.6|99
1689698700000|2023-07-18 16:45:00|6341.6|6335.6|6337.6|6331.6|6341.6|6335.6|6336.6|6330.6|181
1689699000000|2023-07-18 16:50:00|6338.6|6332.6|6333.6|6327.6|6338.6|6332.6|6333.6|6327.6|108
1689699300000|2023-07-18 16:55:00|6331.6|6325.6|6327.6|6321.6|6333.6|6327.6|6327.6|6321.6|274
1689699600000|2023-07-18 17:00:00|6326.6|6320.6|6328.6|6322.6|6329.6|6323.6|6326.6|6320.6|178
1689699900000|2023-07-18 17:05:00|6327.6|6321.6|6328.6|6322.6|6329.6|6323.6|6326.6|6320.6|96
1689700200000|2023-07-18 17:10:00|6329.6|6323.6|6329.6|6323.6|6330.6|6324.6|6327.6|6321.6|148
1689700500000|2023-07-18 17:15:00|6330.6|6324.6|6329.6|6323.6|6331.6|6325.6|6328.6|6322.6|177
1689700800000|2023-07-18 17:20:00|6330.6|6324.6|6327.6|6321.6|6330.6|6324.6|6324.6|6318.6|188
1689701100000|2023-07-18 17:25:00|6326.6|6320.6|6319.6|6313.6|6326.6|6320.6|6319.6|6313.6|227
1689701400000|2023-07-18 17:30:00|6318.6|6312.6|6319.6|6313.6|6322.6|6316.6|6318.6|6312.6|167
1689701700000|2023-07-18 17:35:00|6318.6|6312.6|6314.6|6308.6|6319.6|6313.6|6313.6|6307.6|267
1689702000000|2023-07-18 17:40:00|6313.6|6307.6|6311.6|6305.6|6315.6|6309.6|6310.6|6304.6|148
1689702300000|2023-07-18 17:45:00|6310.6|6304.6|6312.6|6306.6|6312.6|6306.6|6310.6|6304.6|91
1689702600000|2023-07-18 17:50:00|6311.6|6305.6|6307.6|6301.6|6311.6|6305.6|6306.6|6300.6|122
1689702900000|2023-07-18 17:55:00|6306.6|6300.6|6311.6|6305.6|6311.6|6305.6|6305.6|6299.6|169
1689703200000|2023-07-18 18:00:00|6310.6|6304.6|6306.6|6300.6|6310.6|6304.6|6306.6|6300.6|97
1689703500000|2023-07-18 18:05:00|6305.6|6299.6|6307.6|6301.6|6308.6|6302.6|6304.6|6298.6|125
1689703800000|2023-07-18 18:10:00|6308.6|6302.6|6315.6|6309.6|6315.6|6309.6|6308.6|6302.6|140
1689704100000|2023-07-18 18:15:00|6316.6|6310.6|6320.6|6314.6|6320.6|6314.6|6316.6|6310.6|101
1689704400000|2023-07-18 18:20:00|6321.6|6315.6|6330.6|6324.6|6330.6|6324.6|6320.6|6314.6|118
1689704700000|2023-07-18 18:25:00|6329.6|6323.6|6331.6|6325.6|6332.6|6326.6|6326.6|6320.6|137
1689705000000|2023-07-18 18:30:00|6332.6|6326.6|6337.6|6331.6|6338.6|6332.6|6332.6|6326.6|216
1689705300000|2023-07-18 18:35:00|6338.6|6332.6|6339.6|6333.6|6341.6|6335.6|6337.6|6331.6|163
1689705600000|2023-07-18 18:40:00|6338.6|6332.6|6339.6|6333.6|6340.6|6334.6|6337.6|6331.6|160
1689705900000|2023-07-18 18:45:00|6338.6|6332.6|6339.6|6333.6|6341.6|6335.6|6336.6|6330.6|146
1689706200000|2023-07-18 18:50:00|6338.6|6332.6|6340.6|6334.6|6340.6|6334.6|6337.6|6331.6|157
1689706500000|2023-07-18 18:55:00|6339.6|6333.6|6344.9|6326.9|6344.9|6336.6|6336.6|6326.9|114
1689706800000|2023-07-18 19:00:00|6344.8|6326.8|6344.1|6326.1|6344.9|6326.9|6342.5|6324.5|0
1689707100000|2023-07-18 19:05:00|6343.2|6325.2|6340|6322|6343.5|6325.5|6340|6322|0
1689707400000|2023-07-18 19:10:00|6340.1|6322.1|6344.2|6326.2|6344.3|6326.3|6340|6322|0
1689707700000|2023-07-18 19:15:00|6344.3|6326.3|6347.8|6329.8|6348.6|6330.6|6344.3|6326.3|0
1689708000000|2023-07-18 19:20:00|6347.7|6329.7|6347.9|6329.9|6347.9|6329.9|6345.6|6327.6|0
1689708300000|2023-07-18 19:25:00|6348.7|6330.7|6347.5|6329.5|6348.7|6330.7|6347.4|6329.4|0
1689708600000|2023-07-18 19:30:00|6347.4|6329.4|6347.2|6329.2|6347.6|6329.6|6345.1|6327.1|0
1689708900000|2023-07-18 19:35:00|6347.3|6329.3|6348.2|6330.2|6348.9|6330.9|6346.9|6328.9|0
1689709200000|2023-07-18 19:40:00|6348.3|6330.3|6349.1|6331.1|6349.3|6331.3|6347.3|6329.3|0
1689709500000|2023-07-18 19:45:00|6349.2|6331.2|6353.8|6335.8|6354|6336|6348.8|6330.8|0
1689709800000|2023-07-18 19:50:00|6353.9|6335.9|6356.7|6338.7|6359|6341|6353|6335|0
1689710100000|2023-07-18 19:55:00|6356.6|6338.6|6350.5|6332.5|6356.6|6338.6|6349.3|6331.3|0
1689710400000|2023-07-18 20:00:00|6350.1|6332.1|6346.7|6328.7|6350.1|6332.1|6346.7|6328.7|0
1689710700000|2023-07-18 20:05:00|6346.5|6328.5|6346.5|6328.5|6347.8|6329.8|6346.2|6328.2|0
1689711000000|2023-07-18 20:10:00|6346.4|6328.4|6345.9|6327.9|6346.5|6328.5|6345.2|6327.2|0
1689711300000|2023-07-18 20:15:00|6346.1|6328.1|6346.6|6328.6|6346.8|6328.8|6345.7|6327.7|0
1689711600000|2023-07-18 20:20:00|6346.8|6328.8|6345.6|6327.6|6347.1|6329.1|6345.6|6327.6|0
1689711900000|2023-07-18 20:25:00|6345.8|6327.8|6345.8|6327.8|6345.8|6327.8|6344.7|6326.7|0
1689712200000|2023-07-18 20:30:00|6345.6|6327.6|6345.6|6327.6|6345.8|6327.8|6345.4|6327.4|0
1689712500000|2023-07-18 20:35:00|6345.4|6327.4|6345.4|6327.4|6345.7|6327.7|6345.4|6327.4|0
1689712800000|2023-07-18 20:40:00|6345.5|6327.5|6345.8|6327.8|6345.8|6327.8|6345.4|6327.4|0
1689713100000|2023-07-18 20:45:00|6345.6|6327.6|6345.6|6327.6|6345.6|6327.6|6345.4|6327.4|0
1689713400000|2023-07-18 20:50:00|6345.8|6327.8|6345.8|6327.8|6346.3|6328.3|6345.6|6327.6|0
1689713700000|2023-07-18 20:55:00|6345.6|6327.6|6344.5|6326.5|6345.8|6327.8|6344.5|6326.5|0
1689714000000|2023-07-18 21:00:00|6344.8|6326.8|6344.7|6326.7|6345|6327|6344.6|6326.6|0
1689714300000|2023-07-18 21:05:00|6344.8|6326.8|6344.6|6326.6|6344.8|6326.8|6344.5|6326.5|0
1689714600000|2023-07-18 21:10:00|6344.7|6326.7|6344.7|6326.7|6344.7|6326.7|6344.7|6326.7|0
1689715200000|2023-07-18 21:20:00|6344.6|6326.6|6344.5|6326.5|6344.8|6326.8|6344.4|6326.4|0
1689715500000|2023-07-18 21:25:00|6344.7|6326.7|6344.4|6326.4|6344.8|6326.8|6344.4|6326.4|0
1689715800000|2023-07-18 21:30:00|6344.6|6326.6|6345.1|6327.1|6345.2|6327.2|6344.6|6326.6|0
1689716100000|2023-07-18 21:35:00|6345.4|6327.4|6345.5|6327.5|6345.5|6327.5|6345.4|6327.4|0
1689716400000|2023-07-18 21:40:00|6345.6|6327.6|6345.6|6327.6|6345.6|6327.6|6345.5|6327.5|0
1689716700000|2023-07-18 21:45:00|6345.5|6327.5|6345.5|6327.5|6345.5|6327.5|6345.5|6327.5|0
1689717300000|2023-07-18 21:55:00|6345.4|6327.4|6345.2|6327.2|6345.4|6327.4|6345.2|6327.2|0
1689717600000|2023-07-18 22:00:00|6344.9|6326.9|6347.8|6329.8|6347.8|6329.8|6344.7|6326.7|0
1689717900000|2023-07-18 22:05:00|6347.9|6329.9|6347.3|6329.3|6348.1|6330.1|6347.3|6329.3|0
1689718200000|2023-07-18 22:10:00|6347.4|6329.4|6347.6|6329.6|6348.2|6330.2|6347.3|6329.3|0
1689718500000|2023-07-18 22:15:00|6347.7|6329.7|6348|6330|6348.2|6330.2|6347.6|6329.6|0
1689718800000|2023-07-18 22:20:00|6347.9|6329.9|6347.6|6329.6|6348|6330|6347.6|6329.6|0
1689719100000|2023-07-18 22:25:00|6347.4|6329.4|6348.2|6330.2|6348.4|6330.4|6347.1|6329.1|0
1689719400000|2023-07-18 22:30:00|6348.1|6330.1|6348.2|6330.2|6348.4|6330.4|6348|6330|0
1689719700000|2023-07-18 22:35:00|6348|6330|6348|6330|6348.2|6330.2|6347.8|6329.8|0
1689720000000|2023-07-18 22:40:00|6348.4|6330.4|6348|6330|6348.7|6330.7|6348|6330|0
1689720300000|2023-07-18 22:45:00|6348.1|6330.1|6348|6330|6348.4|6330.4|6348|6330|0
1689720600000|2023-07-18 22:50:00|6347.8|6329.8|6347.8|6329.8|6348|6330|6347.5|6329.5|0
1689720900000|2023-07-18 22:55:00|6347.9|6329.9|6347.8|6329.8|6347.9|6329.9|6347.8|6329.8|0
1689721200000|2023-07-18 23:00:00|6347.9|6329.9|6348.9|6330.9|6349.1|6331.1|6347.9|6329.9|0
1689721500000|2023-07-18 23:05:00|6348.7|6330.7|6348.4|6330.4|6348.9|6330.9|6348.4|6330.4|0
1689721800000|2023-07-18 23:10:00|6348.7|6330.7|6349.1|6331.1|6349.1|6331.1|6348.4|6330.4|0
1689722100000|2023-07-18 23:15:00|6349.3|6331.3|6349.1|6331.1|6349.4|6331.4|6348.9|6330.9|0
1689722400000|2023-07-18 23:20:00|6349|6331|6348.7|6330.7|6349|6331|6348.7|6330.7|0
1689722700000|2023-07-18 23:25:00|6348.8|6330.8|6348.9|6330.9|6348.9|6330.9|6348.7|6330.7|0
1689723000000|2023-07-18 23:30:00|6348.7|6330.7|6348.7|6330.7|6348.7|6330.7|6348.4|6330.4|0
1689723300000|2023-07-18 23:35:00|6348.5|6330.5|6348.4|6330.4|6348.7|6330.7|6348.4|6330.4|0
1689723600000|2023-07-18 23:40:00|6348.7|6330.7|6348.9|6330.9|6348.9|6330.9|6348.4|6330.4|0
1689723900000|2023-07-18 23:45:00|6348.8|6330.8|6349.4|6331.4|6349.4|6331.4|6348.7|6330.7|0
1689724200000|2023-07-18 23:50:00|6349.6|6331.6|6349.1|6331.1|6349.8|6331.8|6349.1|6331.1|0
1689724500000|2023-07-18 23:55:00|6349.3|6331.3|6348.8|6330.8|6349.4|6331.4|6348.4|6330.4|0
1689724800000|2023-07-19 00:00:00|6348.6|6330.6|6348.9|6330.9|6348.9|6330.9|6347.6|6329.6|0
1689725100000|2023-07-19 00:05:00|6348.8|6330.8|6348|6330|6348.9|6330.9|6348|6330|0
1689725400000|2023-07-19 00:10:00|6348.2|6330.2|6348.2|6330.2|6348.4|6330.4|6348|6330|0
1689725700000|2023-07-19 00:15:00|6348.4|6330.4|6348.3|6330.3|6348.7|6330.7|6348.2|6330.2|0
1689726000000|2023-07-19 00:20:00|6348.5|6330.5|6349|6331|6349|6331|6348.3|6330.3|0
1689726300000|2023-07-19 00:25:00|6348.9|6330.9|6349.1|6331.1|6349.3|6331.3|6348.7|6330.7|0
1689726600000|2023-07-19 00:30:00|6348.9|6330.9|6348.1|6330.1|6349.5|6331.5|6347.9|6329.9|0
1689726900000|2023-07-19 00:35:00|6348.2|6330.2|6348.5|6330.5|6348.8|6330.8|6348.1|6330.1|0
1689727200000|2023-07-19 00:40:00|6348.6|6330.6|6348.6|6330.6|6348.7|6330.7|6347.8|6329.8|0
1689727500000|2023-07-19 00:45:00|6348.7|6330.7|6348.4|6330.4|6348.7|6330.7|6348.2|6330.2|0
1689727800000|2023-07-19 00:50:00|6348.6|6330.6|6348.7|6330.7|6348.9|6330.9|6348.2|6330.2|0
1689728100000|2023-07-19 00:55:00|6348.9|6330.9|6348.7|6330.7|6349.2|6331.2|6348.7|6330.7|0
1689728400000|2023-07-19 01:00:00|6348.9|6330.9|6343.2|6325.2|6348.9|6330.9|6342.9|6324.9|0
1689728700000|2023-07-19 01:05:00|6343.3|6325.3|6343.4|6325.4|6343.6|6325.6|6343.3|6325.3|0
1689729000000|2023-07-19 01:10:00|6343.5|6325.5|6343.9|6325.9|6344.1|6326.1|6343.4|6325.4|0
1689729300000|2023-07-19 01:15:00|6344.1|6326.1|6310.6|6304.6|6347.6|6341.6|6305.6|6299.6|2587
1689729600000|2023-07-19 01:20:00|6312.6|6306.6|6313.6|6307.6|6316.6|6310.6|6293.6|6287.6|2147
1689729900000|2023-07-19 01:25:00|6314.6|6308.6|6305.6|6299.6|6317.6|6311.6|6305.6|6299.6|989
1689730200000|2023-07-19 01:30:00|6308.6|6302.6|6335.6|6329.6|6335.6|6329.6|6308.6|6302.6|4467
1689730500000|2023-07-19 01:35:00|6336.6|6330.6|6310.6|6304.6|6339.6|6333.6|6307.6|6301.6|2907
1689730800000|2023-07-19 01:40:00|6311.6|6305.6|6305.6|6299.6|6315.6|6309.6|6299.6|6293.6|2183
1689731100000|2023-07-19 01:45:00|6306.6|6300.6|6313.6|6307.6|6315.6|6309.6|6301.6|6295.6|1643
1689731400000|2023-07-19 01:50:00|6312.6|6306.6|6288.6|6282.6|6319.6|6313.6|6286.6|6280.6|2563
1689731700000|2023-07-19 01:55:00|6289.6|6283.6|6302.6|6296.6|6308.6|6302.6|6288.6|6282.6|1171
1689732000000|2023-07-19 02:00:00|6303.6|6297.6|6293.6|6287.6|6304.6|6298.6|6293.6|6287.6|1104
1689732300000|2023-07-19 02:05:00|6292.6|6286.6|6289.5|6283.5|6293.5|6287.5|6281.6|6275.6|3131
1689732600000|2023-07-19 02:10:00|6288.5|6282.5|6297.5|6291.5|6300.5|6294.5|6287.5|6281.5|1776
1689732900000|2023-07-19 02:15:00|6298.5|6292.5|6299.5|6293.5|6302.5|6296.5|6294.5|6288.5|1264
1689733200000|2023-07-19 02:20:00|6298.5|6292.5|6291.5|6285.5|6299.5|6293.5|6289.5|6283.5|1398
1689733500000|2023-07-19 02:25:00|6290.5|6284.5|6294.5|6288.5|6296.5|6290.5|6282.5|6276.5|1725
1689733800000|2023-07-19 02:30:00|6293.5|6287.5|6295.5|6289.5|6298.5|6292.5|6291.5|6285.5|984
1689734100000|2023-07-19 02:35:00|6294.5|6288.5|6308.5|6302.5|6310.5|6304.5|6293.5|6287.5|2031
1689734400000|2023-07-19 02:40:00|6307.5|6301.5|6302.5|6296.5|6309.5|6303.5|6297.5|6291.5|1164
1689734700000|2023-07-19 02:45:00|6303.5|6297.5|6307.5|6301.5|6307.5|6301.5|6298.5|6292.5|1029
1689735000000|2023-07-19 02:50:00|6308.5|6302.5|6307.5|6301.5|6312.5|6306.5|6303.5|6297.5|1134
1689735300000|2023-07-19 02:55:00|6306.5|6300.5|6290.5|6284.5|6307.5|6301.5|6289.5|6283.5|1242
1689735600000|2023-07-19 03:00:00|6291.5|6285.5|6300.5|6294.5|6300.5|6294.5|6289.5|6283.5|727
1689735900000|2023-07-19 03:05:00|6299.5|6293.5|6304.5|6298.5|6305.5|6299.5|6294.5|6288.5|888
1689736200000|2023-07-19 03:10:00|6305.5|6299.5|6323.5|6317.5|6326.5|6320.5|6305.5|6299.5|1176
1689736500000|2023-07-19 03:15:00|6322.5|6316.5|6305.5|6299.5|6324.5|6318.5|6303.5|6297.5|1248
1689736800000|2023-07-19 03:20:00|6304.5|6298.5|6300.5|6294.5|6309.5|6303.5|6299.5|6293.5|838
1689737100000|2023-07-19 03:25:00|6301.5|6295.5|6298.5|6292.5|6302.5|6296.5|6295.5|6289.5|835
1689737400000|2023-07-19 03:30:00|6299.5|6293.5|6303.5|6297.5|6306.5|6300.5|6298.5|6292.5|626
1689737700000|2023-07-19 03:35:00|6304.5|6298.5|6311.5|6305.5|6312.5|6306.5|6302.5|6296.5|525
1689738000000|2023-07-19 03:40:00|6312.5|6306.5|6314.5|6308.5|6316.5|6310.5|6310.5|6304.5|524
1689738300000|2023-07-19 03:45:00|6315.5|6309.5|6311.5|6305.5|6315.5|6309.5|6311.5|6305.5|462
1689738600000|2023-07-19 03:50:00|6312.5|6306.5|6312.5|6306.5|6315.5|6309.5|6310.5|6304.5|511
1689738900000|2023-07-19 03:55:00|6311.5|6305.5|6316.5|6310.5|6317.5|6311.5|6311.5|6305.5|997
1689739200000|2023-07-19 04:00:00|6322.5|6304.5|6324.3|6306.3|6324.4|6306.4|6322.3|6304.3|0
1689739500000|2023-07-19 04:05:00|6324.2|6306.2|6324|6306|6324.3|6306.3|6324|6306|0
1689739800000|2023-07-19 04:10:00|6324.2|6306.2|6327.2|6309.2|6327.2|6309.2|6324|6306|0
1689740100000|2023-07-19 04:15:00|6327|6309|6333.8|6315.8|6333.9|6315.9|6327|6309|0
1689740400000|2023-07-19 04:20:00|6333.7|6315.7|6330.1|6312.1|6333.9|6315.9|6330|6312|0
1689740700000|2023-07-19 04:25:00|6330|6312|6328.6|6310.6|6330.4|6312.4|6328.4|6310.4|0
1689741000000|2023-07-19 04:30:00|6328.8|6310.8|6328.2|6310.2|6328.8|6310.8|6328|6310|0
1689741300000|2023-07-19 04:35:00|6328|6310|6321.4|6303.4|6328.1|6310.1|6321.4|6303.4|0
1689741600000|2023-07-19 04:40:00|6321.6|6303.6|6321.3|6303.3|6321.8|6303.8|6321.1|6303.1|0
1689741900000|2023-07-19 04:45:00|6321.1|6303.1|6321.6|6303.6|6321.6|6303.6|6321.1|6303.1|0
1689742200000|2023-07-19 04:50:00|6321.4|6303.4|6321.4|6303.4|6321.6|6303.6|6321.4|6303.4|0
1689742500000|2023-07-19 04:55:00|6321.3|6303.3|6321.3|6303.3|6321.5|6303.5|6321.3|6303.3|6
1689742800000|2023-07-19 05:00:00|6314.5|6308.5|6320.5|6314.5|6327.5|6321.5|6313.5|6307.5|1523
1689743100000|2023-07-19 05:05:00|6319.5|6313.5|6319.5|6313.5|6323.5|6317.5|6310.5|6304.5|791
1689743400000|2023-07-19 05:10:00|6318.5|6312.5|6324.5|6318.5|6329.5|6323.5|6317.5|6311.5|877
1689743700000|2023-07-19 05:15:00|6325.5|6319.5|6328.5|6322.5|6341.5|6335.5|6324.5|6318.5|1289
1689744000000|2023-07-19 05:20:00|6329.5|6323.5|6328.5|6322.5|6333.5|6327.5|6326.5|6320.5|678
1689744300000|2023-07-19 05:25:00|6327.5|6321.5|6327.5|6321.5|6329.5|6323.5|6320.5|6314.5|780
1689744600000|2023-07-19 05:30:00|6326.5|6320.5|6323.5|6317.5|6329.5|6323.5|6321.5|6315.5|577
1689744900000|2023-07-19 05:35:00|6324.5|6318.5|6331.5|6325.5|6335.5|6329.5|6321.5|6315.5|1119
1689745200000|2023-07-19 05:40:00|6330.5|6324.5|6340.5|6334.5|6342.5|6336.5|6326.5|6320.5|839
1689745500000|2023-07-19 05:45:00|6341.5|6335.5|6350.5|6344.5|6357.5|6351.5|6339.5|6333.5|1395
1689745800000|2023-07-19 05:50:00|6349.5|6343.5|6374.5|6368.5|6374.5|6368.5|6346.5|6340.5|2424
1689746100000|2023-07-19 05:55:00|6373.5|6367.5|6357.5|6351.5|6375.5|6369.5|6355.5|6349.5|1841
1689746400000|2023-07-19 06:00:00|6359.5|6353.5|6368.5|6362.5|6369.5|6363.5|6355.5|6349.5|1328
1689746700000|2023-07-19 06:05:00|6367.5|6361.5|6373.5|6367.5|6384.5|6378.5|6367.5|6361.5|1810
1689747000000|2023-07-19 06:10:00|6372.5|6366.5|6373.5|6367.5|6376.5|6370.5|6368.5|6362.5|1199
1689747300000|2023-07-19 06:15:00|6371.5|6365.5|6362.5|6356.5|6372.5|6366.5|6358.5|6352.5|1501
1689747600000|2023-07-19 06:20:00|6363.5|6357.5|6366.5|6360.5|6369.5|6363.5|6362.5|6356.5|1268
1689747900000|2023-07-19 06:25:00|6367.5|6361.5|6365.5|6359.5|6370.5|6364.5|6362.5|6356.5|1348
1689748200000|2023-07-19 06:30:00|6364.5|6358.5|6369.5|6363.5|6372.5|6366.5|6361.5|6355.5|1526
1689748500000|2023-07-19 06:35:00|6370.5|6364.5|6381.5|6375.5|6381.5|6375.5|6370.5|6364.5|2080
1689748800000|2023-07-19 06:40:00|6380.5|6374.5|6379.5|6373.5|6391.5|6385.5|6378.5|6372.5|2117
1689749100000|2023-07-19 06:45:00|6380.5|6374.5|6381.5|6375.5|6382.5|6376.5|6376.5|6370.5|1292
1689749400000|2023-07-19 06:50:00|6382.5|6376.5|6383.5|6377.5|6388.5|6382.5|6381.5|6375.5|684
1689749700000|2023-07-19 06:55:00|6384.5|6378.5|6390.5|6384.5|6390.5|6384.5|6378.5|6372.5|3393
1689750000000|2023-07-19 07:00:00|6389.5|6383.5|6388.5|6382.5|6399.5|6393.5|6386.5|6380.5|2102
1689750300000|2023-07-19 07:05:00|6387.5|6381.5|6395.5|6389.5|6400.5|6394.5|6387.5|6381.5|1175
1689750600000|2023-07-19 07:10:00|6394.5|6388.5|6393.5|6387.5|6403.5|6397.5|6392.5|6386.5|976
1689750900000|2023-07-19 07:15:00|6392.5|6386.5|6388.5|6382.5|6395.5|6389.5|6388.5|6382.5|1028
1689751200000|2023-07-19 07:20:00|6387.5|6381.5|6385.5|6379.5|6390.5|6384.5|6384.5|6378.5|1523
1689751500000|2023-07-19 07:25:00|6386.5|6380.5|6390.5|6384.5|6396.5|6390.5|6385.5|6379.5|1414
1689751800000|2023-07-19 07:30:00|6391.5|6385.5|6379.5|6373.5|6392.5|6386.5|6379.5|6373.5|1479
1689752100000|2023-07-19 07:35:00|6378.5|6372.5|6377.5|6371.5|6381.5|6375.5|6376.5|6370.5|901
1689752400000|2023-07-19 07:40:00|6376.5|6370.5|6376.5|6370.5|6381.5|6375.5|6375.5|6369.5|866
1689752700000|2023-07-19 07:45:00|6375.5|6369.5|6389.5|6383.5|6392.5|6386.5|6375.5|6369.5|1252
1689753000000|2023-07-19 07:50:00|6388.5|6382.5|6378.5|6372.5|6388.5|6382.5|6376.5|6370.5|1695
1689753300000|2023-07-19 07:55:00|6379.5|6373.5|6376.5|6370.5|6379.5|6373.5|6374.5|6368.5|1539
1689753600000|2023-07-19 08:00:00|6375.5|6369.5|6378.5|6372.5|6378.5|6372.5|6374.5|6368.5|1700
1689753900000|2023-07-19 08:05:00|6377.5|6371.5|6375.5|6369.5|6381.5|6375.5|6374.5|6368.5|1884
1689754200000|2023-07-19 08:10:00|6374.5|6368.5|6376.5|6370.5|6377.5|6371.5|6371.5|6365.5|2827
1689754500000|2023-07-19 08:15:00|6377.5|6371.5|6371.5|6365.5|6377.5|6371.5|6369.5|6363.5|1346
1689754800000|2023-07-19 08:20:00|6370.5|6364.5|6368.5|6362.5|6371.5|6365.5|6366.5|6360.5|1001
1689755100000|2023-07-19 08:25:00|6367.5|6361.5|6368.5|6362.5|6370.5|6364.5|6362.5|6356.5|1112
1689755400000|2023-07-19 08:30:00|6371.5|6353.5|6371.2|6353.2|6372|6354|6371|6353|0
1689755700000|2023-07-19 08:35:00|6371.4|6353.4|6380.3|6362.3|6380.5|6362.5|6371.3|6353.3|0
1689756000000|2023-07-19 08:40:00|6380.1|6362.1|6380.6|6362.6|6381|6363|6380.1|6362.1|0
1689756300000|2023-07-19 08:45:00|6380.5|6362.5|6380.7|6362.7|6381|6363|6380.3|6362.3|0
1689756600000|2023-07-19 08:50:00|6380.6|6362.6|6379.7|6361.7|6380.8|6362.8|6379.5|6361.5|0
1689756900000|2023-07-19 08:55:00|6379.6|6361.6|6381|6363|6381.1|6363.1|6379.3|6361.3|0
1689757200000|2023-07-19 09:00:00|6380.8|6362.8|6379.5|6361.5|6380.8|6362.8|6379.3|6361.3|0
1689757500000|2023-07-19 09:05:00|6379.3|6361.3|6379.8|6361.8|6380.4|6362.4|6379.3|6361.3|0
1689757800000|2023-07-19 09:10:00|6379.7|6361.7|6380.1|6362.1|6380.3|6362.3|6379.5|6361.5|0
1689758100000|2023-07-19 09:15:00|6369.5|6363.5|6372.5|6366.5|6372.5|6366.5|6367.5|6361.5|178
1689758400000|2023-07-19 09:20:00|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|6371.5|6365.5|112
1689758700000|2023-07-19 09:25:00|6372.5|6366.5|6368.5|6362.5|6373.5|6367.5|6368.5|6362.5|185
1689759000000|2023-07-19 09:30:00|6369.5|6363.5|6368.5|6362.5|6369.5|6363.5|6364.5|6358.5|389
1689759300000|2023-07-19 09:35:00|6369.5|6363.5|6370.5|6364.5|6372.5|6366.5|6368.5|6362.5|24
1689759600000|2023-07-19 09:40:00|6372.5|6366.5|6373.5|6367.5|6377.5|6371.5|6372.5|6366.5|75
1689759900000|2023-07-19 09:45:00|6374.5|6368.5|6374.5|6368.5|6375.5|6369.5|6372.5|6366.5|57
1689760200000|2023-07-19 09:50:00|6372.5|6366.5|6370.5|6364.5|6373.5|6367.5|6370.5|6364.5|74
1689760500000|2023-07-19 09:55:00|6369.5|6363.5|6371.5|6365.5|6371.5|6365.5|6368.5|6362.5|59
1689760800000|2023-07-19 10:00:00|6371|6365|6371|6365|6372|6366|6368.5|6362.5|52
1689761100000|2023-07-19 10:05:00|6370.5|6364.5|6369.5|6363.5|6371|6365|6369|6363|72
1689761400000|2023-07-19 10:10:00|6370|6364|6368|6362|6370|6364|6368|6362|49
1689761700000|2023-07-19 10:15:00|6368.5|6362.5|6368.5|6362.5|6369|6363|6367|6361|28
1689762000000|2023-07-19 10:20:00|6368|6362|6368|6362|6371|6365|6368|6362|84
1689762300000|2023-07-19 10:25:00|6367.5|6361.5|6369.5|6363.5|6370.5|6364.5|6366|6360|43
1689762600000|2023-07-19 10:30:00|6370|6364|6371.5|6365.5|6372|6366|6369|6363|24
1689762900000|2023-07-19 10:35:00|6371|6365|6373|6367|6373|6367|6371|6365|19
1689763200000|2023-07-19 10:40:00|6372.5|6366.5|6369.5|6363.5|6372.5|6366.5|6369|6363|23
1689763500000|2023-07-19 10:45:00|6369|6363|6371|6365|6371|6365|6369|6363|10
1689763800000|2023-07-19 10:50:00|6370.5|6364.5|6376|6370|6376|6370|6370.5|6364.5|24
1689764100000|2023-07-19 10:55:00|6377|6371|6388|6382|6396|6390|6375.5|6369.5|811
1689764400000|2023-07-19 11:00:00|6389|6383|6401|6395|6401|6395|6386.5|6380.5|292
1689764700000|2023-07-19 11:05:00|6400.5|6394.5|6396|6390|6403.5|6397.5|6391.5|6385.5|731
1689765000000|2023-07-19 11:10:00|6396.5|6390.5|6388.5|6382.5|6397.5|6391.5|6388|6382|32
1689765300000|2023-07-19 11:15:00|6389|6383|6392.5|6386.5|6393.5|6387.5|6387|6381|176
1689765600000|2023-07-19 11:20:00|6392|6386|6392.5|6386.5|6399|6393|6390|6384|346
1689765900000|2023-07-19 11:25:00|6392|6386|6393.5|6387.5|6394|6388|6388.5|6382.5|49
1689766200000|2023-07-19 11:30:00|6394|6388|6393|6387|6395|6389|6392|6386|8
1689766500000|2023-07-19 11:35:00|6393.5|6387.5|6394|6388|6395|6389|6393|6387|37
1689766800000|2023-07-19 11:40:00|6393|6387|6394|6388|6394|6388|6391|6385|145
1689767100000|2023-07-19 11:45:00|6393.5|6387.5|6394|6388|6395.5|6389.5|6392.5|6386.5|167
1689767400000|2023-07-19 11:50:00|6393|6387|6395|6389|6396|6390|6393|6387|110
1689767700000|2023-07-19 11:55:00|6395.5|6389.5|6396|6390|6396.5|6390.5|6395|6389|66
1689768000000|2023-07-19 12:00:00|6396.5|6390.5|6399|6393|6399|6393|6396.5|6390.5|66
1689768300000|2023-07-19 12:05:00|6400|6394|6399|6393|6401|6395|6397|6391|119
1689768600000|2023-07-19 12:10:00|6401.5|6395.5|6402|6396|6402.5|6396.5|6399|6393|238
1689768900000|2023-07-19 12:15:00|6403|6397|6402|6396|6404|6398|6402|6396|69
1689769200000|2023-07-19 12:20:00|6402.5|6396.5|6404|6398|6404|6398|6402.5|6396.5|72
1689769500000|2023-07-19 12:25:00|6404.5|6398.5|6403|6397|6406|6400|6403|6397|190
1689769800000|2023-07-19 12:30:00|6404|6398|6404|6398|6407|6401|6403|6397|179
1689770100000|2023-07-19 12:35:00|6403.5|6397.5|6401|6395|6404|6398|6400|6394|101
1689770400000|2023-07-19 12:40:00|6400|6394|6400|6394|6402|6396|6399|6393|130
1689770700000|2023-07-19 12:45:00|6401|6395|6407|6401|6408.5|6402.5|6401|6395|177
1689771000000|2023-07-19 12:50:00|6407.5|6401.5|6415|6409|6418|6412|6407|6401|246
1689771300000|2023-07-19 12:55:00|6415.5|6409.5|6415|6409|6420.5|6414.5|6414|6408|83
1689771600000|2023-07-19 13:00:00|6416|6410|6420.5|6414.5|6421|6415|6415|6409|70
1689771900000|2023-07-19 13:05:00|6420|6414|6418.5|6412.5|6422|6416|6417|6411|117
1689772200000|2023-07-19 13:10:00|6418|6412|6419.5|6413.5|6420|6414|6414.5|6408.5|86
1689772500000|2023-07-19 13:15:00|6420|6414|6415.5|6409.5|6421|6415|6415|6409|74
1689772800000|2023-07-19 13:20:00|6415|6409|6414|6408|6415.5|6409.5|6411|6405|78
1689773100000|2023-07-19 13:25:00|6414.5|6408.5|6416|6410|6416.5|6410.5|6413|6407|111
1689773400000|2023-07-19 13:30:00|6415.5|6409.5|6446|6440|6453|6447|6415.5|6409.5|1649
1689773700000|2023-07-19 13:35:00|6448|6442|6455|6449|6457|6451|6439|6433|1152
1689774000000|2023-07-19 13:40:00|6455.5|6449.5|6452.5|6446.5|6461|6455|6447|6441|462
1689774300000|2023-07-19 13:45:00|6453|6447|6451|6445|6458|6452|6449|6443|423
1689774600000|2023-07-19 13:50:00|6450.5|6444.5|6437.5|6431.5|6452|6446|6435|6429|762
1689774900000|2023-07-19 13:55:00|6438|6432|6422|6416|6439|6433|6421|6415|511
1689775200000|2023-07-19 14:00:00|6421|6415|6418|6412|6423|6417|6404|6398|973
1689775500000|2023-07-19 14:05:00|6417.5|6411.5|6413.5|6407.5|6425|6419|6413.5|6407.5|280
1689775800000|2023-07-19 14:10:00|6414|6408|6408|6402|6415|6409|6407.5|6401.5|217
1689776100000|2023-07-19 14:15:00|6407.5|6401.5|6414.5|6408.5|6415.5|6409.5|6404|6398|158
1689776400000|2023-07-19 14:20:00|6414|6408|6419|6413|6420|6414|6413|6407|184
1689776700000|2023-07-19 14:25:00|6419.5|6413.5|6394.5|6388.5|6420|6414|6394|6388|342
1689777000000|2023-07-19 14:30:00|6394|6388|6385.5|6379.5|6396.5|6390.5|6385.5|6379.5|572
1689777300000|2023-07-19 14:35:00|6385|6379|6386.5|6380.5|6390|6384|6380|6374|222
1689777600000|2023-07-19 14:40:00|6387|6381|6392|6386|6396|6390|6384|6378|367
1689777900000|2023-07-19 14:45:00|6391.5|6385.5|6387.5|6381.5|6398|6392|6387|6381|258
1689778200000|2023-07-19 14:50:00|6387|6381|6396|6390|6401|6395|6387|6381|137
1689778500000|2023-07-19 14:55:00|6395.5|6389.5|6396|6390|6399|6393|6391|6385|202
1689778800000|2023-07-19 15:00:00|6396.5|6390.5|6396|6390|6398|6392|6393.5|6387.5|122
1689779100000|2023-07-19 15:05:00|6396.5|6390.5|6398|6392|6399|6393|6395|6389|102
1689779400000|2023-07-19 15:10:00|6397.5|6391.5|6407|6401|6407|6401|6397|6391|191
1689779700000|2023-07-19 15:15:00|6406.5|6400.5|6404|6398|6406.5|6400.5|6402|6396|503
1689780000000|2023-07-19 15:20:00|6404.5|6398.5|6405|6399|6408|6402|6403|6397|156
1689780300000|2023-07-19 15:25:00|6405.5|6399.5|6411|6405|6417.5|6411.5|6405.5|6399.5|517
1689780600000|2023-07-19 15:30:00|6410|6404|6406|6400|6411|6405|6403|6397|194
1689780900000|2023-07-19 15:35:00|6405.5|6399.5|6411|6405|6411|6405|6403.5|6397.5|215
1689781200000|2023-07-19 15:40:00|6410.5|6404.5|6418|6412|6424|6418|6410.5|6404.5|411
1689781500000|2023-07-19 15:45:00|6417|6411|6412|6406|6417.5|6411.5|6411|6405|158
1689781800000|2023-07-19 15:50:00|6411|6405|6399|6393|6411.5|6405.5|6399|6393|190
1689782100000|2023-07-19 15:55:00|6399.5|6393.5|6387.5|6381.5|6399.5|6393.5|6386|6380|369
1689782400000|2023-07-19 16:00:00|6388.5|6382.5|6389.5|6383.5|6393.5|6387.5|6384.5|6378.5|263
1689782700000|2023-07-19 16:05:00|6390.5|6384.5|6398.5|6392.5|6398.5|6392.5|6390.5|6384.5|133
1689783000000|2023-07-19 16:10:00|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6393.5|6387.5|91
1689783300000|2023-07-19 16:15:00|6396.5|6390.5|6398.5|6392.5|6398.5|6392.5|6395.5|6389.5|122
1689783600000|2023-07-19 16:20:00|6396.5|6390.5|6394.5|6388.5|6397.5|6391.5|6393.5|6387.5|125
1689783900000|2023-07-19 16:25:00|6393.5|6387.5|6388.5|6382.5|6393.5|6387.5|6387.5|6381.5|77
1689784200000|2023-07-19 16:30:00|6387.5|6381.5|6387.5|6381.5|6389.5|6383.5|6383.5|6377.5|78
1689784500000|2023-07-19 16:35:00|6388.5|6382.5|6380.5|6374.5|6389.5|6383.5|6380.5|6374.5|122
1689784800000|2023-07-19 16:40:00|6381.5|6375.5|6387.5|6381.5|6389.5|6383.5|6380.5|6374.5|246
1689785100000|2023-07-19 16:45:00|6388.5|6382.5|6388.5|6382.5|6390.5|6384.5|6387.5|6381.5|84
1689785400000|2023-07-19 16:50:00|6389.5|6383.5|6390.5|6384.5|6390.5|6384.5|6386.5|6380.5|83
1689785700000|2023-07-19 16:55:00|6389.5|6383.5|6389.5|6383.5|6391.5|6385.5|6388.5|6382.5|133
1689786000000|2023-07-19 17:00:00|6388.5|6382.5|6388.5|6382.5|6390.5|6384.5|6385.5|6379.5|48
1689786300000|2023-07-19 17:05:00|6387.5|6381.5|6386.5|6380.5|6389.5|6383.5|6385.5|6379.5|49
1689786600000|2023-07-19 17:10:00|6385.5|6379.5|6392.5|6386.5|6392.5|6386.5|6385.5|6379.5|26
1689786900000|2023-07-19 17:15:00|6391.5|6385.5|6387.5|6381.5|6391.5|6385.5|6387.5|6381.5|21
1689787200000|2023-07-19 17:20:00|6386.5|6380.5|6387.5|6381.5|6387.5|6381.5|6386.5|6380.5|36
1689787500000|2023-07-19 17:25:00|6388.5|6382.5|6385.5|6379.5|6388.5|6382.5|6384.5|6378.5|65
1689787800000|2023-07-19 17:30:00|6386.5|6380.5|6385.5|6379.5|6387.5|6381.5|6384.5|6378.5|62
1689788100000|2023-07-19 17:35:00|6384.5|6378.5|6385.5|6379.5|6386.5|6380.5|6383.5|6377.5|57
1689788400000|2023-07-19 17:40:00|6386.5|6380.5|6391.5|6385.5|6391.5|6385.5|6386.5|6380.5|16
1689788700000|2023-07-19 17:45:00|6392.5|6386.5|6390.5|6384.5|6392.5|6386.5|6389.5|6383.5|39
1689789000000|2023-07-19 17:50:00|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6387.5|6381.5|23
1689789300000|2023-07-19 17:55:00|6388.5|6382.5|6387.5|6381.5|6389.5|6383.5|6387.5|6381.5|16
1689789600000|2023-07-19 18:00:00|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|6387.5|6381.5|8
1689789900000|2023-07-19 18:05:00|6389.5|6383.5|6380.5|6374.5|6389.5|6383.5|6380.5|6374.5|93
1689790200000|2023-07-19 18:10:00|6381.5|6375.5|6383.5|6377.5|6387.5|6381.5|6381.5|6375.5|34
1689790500000|2023-07-19 18:15:00|6382.5|6376.5|6383.5|6377.5|6383.5|6377.5|6382.5|6376.5|90
1689790800000|2023-07-19 18:20:00|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|6380.5|6374.5|34
1689791100000|2023-07-19 18:25:00|6381.5|6375.5|6383.5|6377.5|6383.5|6377.5|6380.5|6374.5|73
1689791400000|2023-07-19 18:30:00|6384.5|6378.5|6390.5|6384.5|6390.5|6384.5|6384.5|6378.5|74
1689791700000|2023-07-19 18:35:00|6391.5|6385.5|6389.5|6383.5|6391.5|6385.5|6389.5|6383.5|91
1689792000000|2023-07-19 18:40:00|6387.5|6381.5|6386.5|6380.5|6389.5|6383.5|6385.5|6379.5|104
1689792300000|2023-07-19 18:45:00|6387.5|6381.5|6384.5|6378.5|6388.5|6382.5|6381.5|6375.5|143
1689792600000|2023-07-19 18:50:00|6385.5|6379.5|6387.5|6381.5|6388.5|6382.5|6383.5|6377.5|25
1689792900000|2023-07-19 18:55:00|6388.5|6382.5|6394.4|6376.4|6394.4|6384.5|6385.5|6376.4|63
1689793200000|2023-07-19 19:00:00|6394.5|6376.5|6399|6381|6399|6381|6394.4|6376.4|0
1689793500000|2023-07-19 19:05:00|6398.9|6380.9|6396.7|6378.7|6399.1|6381.1|6396.6|6378.6|0
1689793800000|2023-07-19 19:10:00|6396.6|6378.6|6397.7|6379.7|6398.7|6380.7|6396.6|6378.6|0
1689794100000|2023-07-19 19:15:00|6397.8|6379.8|6398.1|6380.1|6398.9|6380.9|6397.7|6379.7|0
1689794400000|2023-07-19 19:20:00|6398|6380|6400|6382|6400.2|6382.2|6398|6380|0
1689794700000|2023-07-19 19:25:00|6399.9|6381.9|6398.8|6380.8|6400.1|6382.1|6398.7|6380.7|0
1689795000000|2023-07-19 19:30:00|6398.7|6380.7|6393.8|6375.8|6399.5|6381.5|6393.8|6375.8|0
1689795300000|2023-07-19 19:35:00|6393.7|6375.7|6391.1|6373.1|6393.7|6375.7|6390.8|6372.8|0
1689795600000|2023-07-19 19:40:00|6391.2|6373.2|6395.5|6377.5|6395.6|6377.6|6391.2|6373.2|0
1689795900000|2023-07-19 19:45:00|6395.4|6377.4|6392.6|6374.6|6395.5|6377.5|6392.5|6374.5|0
1689796200000|2023-07-19 19:50:00|6392.7|6374.7|6393.3|6375.3|6396.7|6378.7|6392.7|6374.7|0
1689796500000|2023-07-19 19:55:00|6393.2|6375.2|6392|6374|6394.3|6376.3|6390.9|6372.9|0
1689796800000|2023-07-19 20:00:00|6391.6|6373.6|6390.8|6372.8|6393.2|6375.2|6388.1|6370.1|0
1689797100000|2023-07-19 20:05:00|6390.5|6372.5|6392.3|6374.3|6392.5|6374.5|6387.4|6369.4|0
1689797400000|2023-07-19 20:10:00|6392.2|6374.2|6389.9|6371.9|6392.3|6374.3|6389.2|6371.2|0
1689797700000|2023-07-19 20:15:00|6390|6372|6391.2|6373.2|6391.4|6373.4|6389.6|6371.6|0
1689798000000|2023-07-19 20:20:00|6391.4|6373.4|6390.4|6372.4|6391.6|6373.6|6389.8|6371.8|0
1689798300000|2023-07-19 20:25:00|6390.5|6372.5|6390.3|6372.3|6391|6373|6390.3|6372.3|0
1689798600000|2023-07-19 20:30:00|6390.2|6372.2|6390.1|6372.1|6390.5|6372.5|6390.1|6372.1|0
1689798900000|2023-07-19 20:35:00|6390.2|6372.2|6391.2|6373.2|6391.2|6373.2|6390.1|6372.1|0
1689799200000|2023-07-19 20:40:00|6391.1|6373.1|6390.8|6372.8|6391.2|6373.2|6390.8|6372.8|0
1689799500000|2023-07-19 20:45:00|6391|6373|6391.9|6373.9|6391.9|6373.9|6391|6373|0
1689799800000|2023-07-19 20:50:00|6391.7|6373.7|6391.4|6373.4|6391.7|6373.7|6390.8|6372.8|0
1689800100000|2023-07-19 20:55:00|6391.5|6373.5|6391.3|6373.3|6392.3|6374.3|6390.8|6372.8|0
1689800400000|2023-07-19 21:00:00|6391.5|6373.5|6391.3|6373.3|6391.7|6373.7|6391.2|6373.2|0
1689800700000|2023-07-19 21:05:00|6391.2|6373.2|6391.3|6373.3|6391.7|6373.7|6391.1|6373.1|0
1689801000000|2023-07-19 21:10:00|6391.2|6373.2|6391.3|6373.3|6391.5|6373.5|6390.8|6372.8|0
1689801300000|2023-07-19 21:15:00|6391.4|6373.4|6391.1|6373.1|6391.5|6373.5|6391.1|6373.1|0
1689801600000|2023-07-19 21:20:00|6391.2|6373.2|6391.2|6373.2|6391.2|6373.2|6391|6373|0
1689801900000|2023-07-19 21:25:00|6391.3|6373.3|6391.4|6373.4|6391.4|6373.4|6391.2|6373.2|0
1689802200000|2023-07-19 21:30:00|6391.3|6373.3|6391.2|6373.2|6391.3|6373.3|6391|6373|0
1689802500000|2023-07-19 21:35:00|6391.1|6373.1|6391|6373|6391.1|6373.1|6390.9|6372.9|0
1689802800000|2023-07-19 21:40:00|6390.8|6372.8|6391.4|6373.4|6391.4|6373.4|6390.4|6372.4|0
1689803100000|2023-07-19 21:45:00|6391.3|6373.3|6390.9|6372.9|6391.3|6373.3|6390.9|6372.9|0
1689803400000|2023-07-19 21:50:00|6390.8|6372.8|6390.4|6372.4|6390.8|6372.8|6390.4|6372.4|0
1689803700000|2023-07-19 21:55:00|6390.5|6372.5|6390.2|6372.2|6390.6|6372.6|6389.7|6371.7|0
1689804000000|2023-07-19 22:00:00|6388.8|6370.8|6388.6|6370.6|6389.7|6371.7|6387.8|6369.8|0
1689804300000|2023-07-19 22:05:00|6388.7|6370.7|6388.2|6370.2|6389.7|6371.7|6387.9|6369.9|0
1689804600000|2023-07-19 22:10:00|6388.1|6370.1|6386.1|6368.1|6388.1|6370.1|6386|6368|0
1689804900000|2023-07-19 22:15:00|6386.2|6368.2|6382.6|6364.6|6386.4|6368.4|6382.6|6364.6|0
1689805200000|2023-07-19 22:20:00|6382.8|6364.8|6381.7|6363.7|6383.7|6365.7|6380.3|6362.3|0
1689805500000|2023-07-19 22:25:00|6381.9|6363.9|6381.8|6363.8|6382.9|6364.9|6381.4|6363.4|0
1689805800000|2023-07-19 22:30:00|6382|6364|6381.6|6363.6|6382.9|6364.9|6381.4|6363.4|0
1689806100000|2023-07-19 22:35:00|6381.8|6363.8|6380.5|6362.5|6382.3|6364.3|6380.3|6362.3|0
1689806400000|2023-07-19 22:40:00|6380.4|6362.4|6379.6|6361.6|6380.8|6362.8|6379|6361|0
1689806700000|2023-07-19 22:45:00|6379.7|6361.7|6379.7|6361.7|6380.5|6362.5|6379.7|6361.7|0
1689807000000|2023-07-19 22:50:00|6379.9|6361.9|6380.6|6362.6|6380.8|6362.8|6379.2|6361.2|0
1689807300000|2023-07-19 22:55:00|6380.7|6362.7|6380.6|6362.6|6381.1|6363.1|6380.6|6362.6|0
1689807600000|2023-07-19 23:00:00|6380.8|6362.8|6381.2|6363.2|6381.5|6363.5|6380.6|6362.6|0
1689807900000|2023-07-19 23:05:00|6381|6363|6381.2|6363.2|6381.5|6363.5|6380.8|6362.8|0
1689808200000|2023-07-19 23:10:00|6381.1|6363.1|6380.3|6362.3|6381.1|6363.1|6379.9|6361.9|0
1689808500000|2023-07-19 23:15:00|6380.1|6362.1|6381.9|6363.9|6382.1|6364.1|6380.1|6362.1|0
1689808800000|2023-07-19 23:20:00|6382.1|6364.1|6381.9|6363.9|6382.4|6364.4|6381.9|6363.9|0
1689809100000|2023-07-19 23:25:00|6382.1|6364.1|6382.8|6364.8|6383|6365|6381.9|6363.9|0
1689809400000|2023-07-19 23:30:00|6382.7|6364.7|6382.4|6364.4|6382.7|6364.7|6382.4|6364.4|0
1689809700000|2023-07-19 23:35:00|6382.1|6364.1|6381.2|6363.2|6382.1|6364.1|6381.1|6363.1|0
1689810000000|2023-07-19 23:40:00|6381|6363|6381.2|6363.2|6381.7|6363.7|6380.8|6362.8|0
1689810300000|2023-07-19 23:45:00|6381.1|6363.1|6381.9|6363.9|6381.9|6363.9|6381|6363|0
1689810600000|2023-07-19 23:50:00|6382|6364|6382.8|6364.8|6382.8|6364.8|6381.7|6363.7|0
1689810900000|2023-07-19 23:55:00|6382.6|6364.6|6382.6|6364.6|6382.6|6364.6|6382.1|6364.1|0
1689811200000|2023-07-20 00:00:00|6382.8|6364.8|6383.6|6365.6|6383.7|6365.7|6382.2|6364.2|0
1689811500000|2023-07-20 00:05:00|6383.5|6365.5|6384.5|6366.5|6384.5|6366.5|6383.2|6365.2|0
1689811800000|2023-07-20 00:10:00|6384.3|6366.3|6385.1|6367.1|6385.1|6367.1|6384.2|6366.2|0
1689812100000|2023-07-20 00:15:00|6384.9|6366.9|6385.5|6367.5|6385.6|6367.6|6384.5|6366.5|0
1689812400000|2023-07-20 00:20:00|6385.6|6367.6|6385.1|6367.1|6385.8|6367.8|6385.1|6367.1|0
1689812700000|2023-07-20 00:25:00|6385|6367|6385|6367|6385.2|6367.2|6384.5|6366.5|0
1689813000000|2023-07-20 00:30:00|6384.8|6366.8|6386.1|6368.1|6386.2|6368.2|6384.7|6366.7|0
1689813300000|2023-07-20 00:35:00|6386|6368|6386|6368|6386.3|6368.3|6385.8|6367.8|0
1689813600000|2023-07-20 00:40:00|6386.3|6368.3|6386.7|6368.7|6386.7|6368.7|6385.6|6367.6|0
1689813900000|2023-07-20 00:45:00|6386.6|6368.6|6386.4|6368.4|6386.7|6368.7|6386.2|6368.2|0
1689814200000|2023-07-20 00:50:00|6386.5|6368.5|6386.6|6368.6|6386.6|6368.6|6386.4|6368.4|0
1689814500000|2023-07-20 00:55:00|6386.8|6368.8|6391.2|6373.2|6392.1|6374.1|6386.6|6368.6|0
1689814800000|2023-07-20 01:00:00|6391.4|6373.4|6396.8|6378.8|6396.9|6378.9|6391|6373|0
1689815100000|2023-07-20 01:05:00|6396.7|6378.7|6397.7|6379.7|6397.8|6379.8|6396.3|6378.3|0
1689815400000|2023-07-20 01:10:00|6397.6|6379.6|6397.6|6379.6|6398|6380|6397.4|6379.4|0
1689815700000|2023-07-20 01:15:00|6394.5|6388.5|6404.5|6398.5|6417.5|6411.5|6394.5|6388.5|1894
1689816000000|2023-07-20 01:20:00|6405.5|6399.5|6419.5|6413.5|6422.5|6416.5|6405.5|6399.5|1186
1689816300000|2023-07-20 01:25:00|6420.5|6414.5|6441.5|6435.5|6445.5|6439.5|6419.5|6413.5|1773
1689816600000|2023-07-20 01:30:00|6439.5|6433.5|6470.5|6464.5|6470.5|6464.5|6433.5|6427.5|6299
1689816900000|2023-07-20 01:35:00|6471.5|6465.5|6490.5|6484.5|6496.5|6490.5|6471.5|6465.5|5031
1689817200000|2023-07-20 01:40:00|6489.5|6483.5|6479.5|6473.5|6491.5|6485.5|6475.5|6469.5|3220
1689817500000|2023-07-20 01:45:00|6480.5|6474.5|6467.1|6461.1|6492.5|6486.5|6463.1|6457.1|2440
1689817800000|2023-07-20 01:50:00|6466.1|6460.1|6456.1|6450.1|6467.1|6461.1|6449.1|6443.1|2476
1689818100000|2023-07-20 01:55:00|6455.1|6449.1|6439.1|6433.1|6457.1|6451.1|6431.1|6425.1|1953
1689818400000|2023-07-20 02:00:00|6438.1|6432.1|6448.1|6442.1|6450.1|6444.1|6434.1|6428.1|1960
1689818700000|2023-07-20 02:05:00|6446.1|6440.1|6441.1|6435.1|6448.1|6442.1|6435.1|6429.1|1364
1689819000000|2023-07-20 02:10:00|6442.1|6436.1|6431.1|6425.1|6443.1|6437.1|6422.1|6416.1|1675
1689819300000|2023-07-20 02:15:00|6432.1|6426.1|6422.1|6416.1|6432.1|6426.1|6409.1|6403.1|2053
1689819600000|2023-07-20 02:20:00|6421.1|6415.1|6422.1|6416.1|6427.1|6421.1|6414.1|6408.1|810
1689819900000|2023-07-20 02:25:00|6423.1|6417.1|6424.1|6418.1|6429.1|6423.1|6419.1|6413.1|1620
1689820200000|2023-07-20 02:30:00|6423.1|6417.1|6432.1|6426.1|6432.1|6426.1|6419.1|6413.1|1020
1689820500000|2023-07-20 02:35:00|6431.1|6425.1|6415.1|6409.1|6431.1|6425.1|6412.1|6406.1|2038
1689820800000|2023-07-20 02:40:00|6414.1|6408.1|6396.1|6390.1|6416.1|6410.1|6396.1|6390.1|1623
1689821100000|2023-07-20 02:45:00|6397.1|6391.1|6378.1|6372.1|6397.1|6391.1|6377.1|6371.1|3204
1689821400000|2023-07-20 02:50:00|6379.1|6373.1|6393.1|6387.1|6394.1|6388.1|6374.1|6368.1|1248
1689821700000|2023-07-20 02:55:00|6392.1|6386.1|6419.1|6413.1|6423.1|6417.1|6391.1|6385.1|4741
1689822000000|2023-07-20 03:00:00|6418.1|6412.1|6402.1|6396.1|6418.1|6412.1|6402.1|6396.1|1107
1689822300000|2023-07-20 03:05:00|6401.1|6395.1|6403.1|6397.1|6406.1|6400.1|6395.1|6389.1|1841
1689822600000|2023-07-20 03:10:00|6402.1|6396.1|6409.1|6403.1|6413.1|6407.1|6399.1|6393.1|630
1689822900000|2023-07-20 03:15:00|6408.1|6402.1|6413.1|6407.1|6419.1|6413.1|6407.1|6401.1|990
1689823200000|2023-07-20 03:20:00|6414.1|6408.1|6412.1|6406.1|6416.1|6410.1|6409.1|6403.1|1207
1689823500000|2023-07-20 03:25:00|6411.1|6405.1|6406.1|6400.1|6414.1|6408.1|6400.1|6394.1|360
1689823800000|2023-07-20 03:30:00|6405.1|6399.1|6404.1|6398.1|6406.1|6400.1|6400.1|6394.1|331
1689824100000|2023-07-20 03:35:00|6403.1|6397.1|6406.1|6400.1|6407.1|6401.1|6399.1|6393.1|824
1689824400000|2023-07-20 03:40:00|6405.1|6399.1|6406.1|6400.1|6407.1|6401.1|6402.1|6396.1|502
1689824700000|2023-07-20 03:45:00|6407.1|6401.1|6409.1|6403.1|6411.1|6405.1|6406.1|6400.1|279
1689825000000|2023-07-20 03:50:00|6408.1|6402.1|6408.1|6402.1|6411.1|6405.1|6406.1|6400.1|301
1689825300000|2023-07-20 03:55:00|6409.1|6403.1|6408.1|6402.1|6411.1|6405.1|6407.1|6401.1|535
1689825600000|2023-07-20 04:00:00|6415.1|6397.1|6415.6|6397.6|6415.8|6397.8|6415.1|6397.1|0
1689825900000|2023-07-20 04:05:00|6415.8|6397.8|6416.5|6398.5|6416.5|6398.5|6415.8|6397.8|0
1689826200000|2023-07-20 04:10:00|6416.8|6398.8|6417|6399|6417.7|6399.7|6416.5|6398.5|0
1689826500000|2023-07-20 04:15:00|6416.8|6398.8|6416.6|6398.6|6417|6399|6416.5|6398.5|0
1689826800000|2023-07-20 04:20:00|6416.8|6398.8|6415.6|6397.6|6416.8|6398.8|6415.6|6397.6|0
1689827100000|2023-07-20 04:25:00|6415.7|6397.7|6416.2|6398.2|6416.2|6398.2|6415.5|6397.5|0
1689827400000|2023-07-20 04:30:00|6416|6398|6416|6398|6416|6398|6415.8|6397.8|0
1689827700000|2023-07-20 04:35:00|6415.9|6397.9|6415.9|6397.9|6416.1|6398.1|6415.7|6397.7|0
1689828000000|2023-07-20 04:40:00|6416|6398|6416.2|6398.2|6416.4|6398.4|6415.9|6397.9|0
1689828300000|2023-07-20 04:45:00|6416.1|6398.1|6415.8|6397.8|6416.1|6398.1|6415.7|6397.7|0
1689828600000|2023-07-20 04:50:00|6415.9|6397.9|6415.8|6397.8|6416|6398|6415.8|6397.8|0
1689828900000|2023-07-20 04:55:00|6415.7|6397.7|6415.8|6397.8|6416|6398|6415.6|6397.6|4
1689829200000|2023-07-20 05:00:00|6410.1|6404.1|6406.1|6400.1|6410.1|6404.1|6394.1|6388.1|1331
1689829500000|2023-07-20 05:05:00|6405.1|6399.1|6402.1|6396.1|6410.1|6404.1|6399.1|6393.1|562
1689829800000|2023-07-20 05:10:00|6403.1|6397.1|6415.1|6409.1|6416.1|6410.1|6400.1|6394.1|473
1689830100000|2023-07-20 05:15:00|6416.1|6410.1|6418.1|6412.1|6427.1|6421.1|6415.1|6409.1|768
1689830400000|2023-07-20 05:20:00|6419.1|6413.1|6426.1|6420.1|6427.1|6421.1|6419.1|6413.1|373
1689830700000|2023-07-20 05:25:00|6425.1|6419.1|6422.1|6416.1|6425.1|6419.1|6418.1|6412.1|398
1689831000000|2023-07-20 05:30:00|6423.1|6417.1|6413.1|6407.1|6423.1|6417.1|6396.1|6390.1|1781
1689831300000|2023-07-20 05:35:00|6414.1|6408.1|6412.1|6406.1|6414.1|6408.1|6405.1|6399.1|580
1689831600000|2023-07-20 05:40:00|6413.1|6407.1|6405.1|6399.1|6414.1|6408.1|6405.1|6399.1|493
1689831900000|2023-07-20 05:45:00|6406.1|6400.1|6405.1|6399.1|6407.1|6401.1|6401.1|6395.1|664
1689832200000|2023-07-20 05:50:00|6406.1|6400.1|6414.1|6408.1|6416.1|6410.1|6405.1|6399.1|830
1689832500000|2023-07-20 05:55:00|6413.1|6407.1|6415.1|6409.1|6417.1|6411.1|6407.1|6401.1|958
1689832800000|2023-07-20 06:00:00|6416.1|6410.1|6414.1|6408.1|6418.1|6412.1|6412.1|6406.1|1090
1689833100000|2023-07-20 06:05:00|6413.1|6407.1|6404.1|6398.1|6414.1|6408.1|6402.1|6396.1|737
1689833400000|2023-07-20 06:10:00|6403.1|6397.1|6399.1|6393.1|6409.1|6403.1|6398.1|6392.1|641
1689833700000|2023-07-20 06:15:00|6398.1|6392.1|6386.1|6380.1|6400.1|6394.1|6386.1|6380.1|1075
1689834000000|2023-07-20 06:20:00|6385.1|6379.1|6387.1|6381.1|6388.1|6382.1|6377.1|6371.1|1324
1689834300000|2023-07-20 06:25:00|6388.1|6382.1|6391.1|6385.1|6392.1|6386.1|6386.1|6380.1|644
1689834600000|2023-07-20 06:30:00|6390.1|6384.1|6376.1|6370.1|6390.1|6384.1|6370.1|6364.1|1850
1689834900000|2023-07-20 06:35:00|6377.1|6371.1|6376.1|6370.1|6382.1|6376.1|6372.1|6366.1|786
1689835200000|2023-07-20 06:40:00|6374.1|6368.1|6369.1|6363.1|6374.1|6368.1|6360.1|6354.1|1722
1689835500000|2023-07-20 06:45:00|6370.1|6364.1|6374.1|6368.1|6375.1|6369.1|6365.1|6359.1|1152
1689835800000|2023-07-20 06:50:00|6373.1|6367.1|6377.1|6371.1|6378.1|6372.1|6372.1|6366.1|386
1689836100000|2023-07-20 06:55:00|6376.1|6370.1|6369.1|6363.1|6378.1|6372.1|6369.1|6363.1|541
1689836400000|2023-07-20 07:00:00|6370.1|6364.1|6368.1|6362.1|6375.1|6369.1|6363.1|6357.1|1388
1689836700000|2023-07-20 07:05:00|6369.1|6363.1|6362.1|6356.1|6370.1|6364.1|6361.1|6355.1|988
1689837000000|2023-07-20 07:10:00|6363.1|6357.1|6363.1|6357.1|6366.1|6360.1|6360.1|6354.1|932
1689837300000|2023-07-20 07:15:00|6362.1|6356.1|6363.1|6357.1|6370.1|6364.1|6362.1|6356.1|1022
1689837600000|2023-07-20 07:20:00|6364.1|6358.1|6362.1|6356.1|6366.1|6360.1|6361.1|6355.1|909
1689837900000|2023-07-20 07:25:00|6363.1|6357.1|6367.1|6361.1|6369.1|6363.1|6362.1|6356.1|2393
1689838200000|2023-07-20 07:30:00|6366.1|6360.1|6369.1|6363.1|6369.1|6363.1|6365.1|6359.1|2712
1689838500000|2023-07-20 07:35:00|6368.1|6362.1|6364.1|6358.1|6371.1|6365.1|6363.1|6357.1|1783
1689838800000|2023-07-20 07:40:00|6362.1|6356.1|6361.1|6355.1|6364.1|6358.1|6359.1|6353.1|1432
1689839100000|2023-07-20 07:45:00|6360.1|6354.1|6364.1|6358.1|6367.1|6361.1|6360.1|6354.1|1774
1689839400000|2023-07-20 07:50:00|6363.1|6357.1|6360.1|6354.1|6363.1|6357.1|6355.1|6349.1|2248
1689839700000|2023-07-20 07:55:00|6361.1|6355.1|6360.1|6354.1|6363.1|6357.1|6359.1|6353.1|1069
1689840000000|2023-07-20 08:00:00|6361.1|6355.1|6362.1|6356.1|6366.1|6360.1|6360.1|6354.1|1563
1689840300000|2023-07-20 08:05:00|6361.1|6355.1|6361.1|6355.1|6363.1|6357.1|6357.1|6351.1|1569
1689840600000|2023-07-20 08:10:00|6360.1|6354.1|6361.1|6355.1|6362.1|6356.1|6358.1|6352.1|1005
1689840900000|2023-07-20 08:15:00|6360.1|6354.1|6361.1|6355.1|6362.1|6356.1|6358.1|6352.1|1171
1689841200000|2023-07-20 08:20:00|6360.1|6354.1|6367.1|6361.1|6369.1|6363.1|6360.1|6354.1|889
1689841500000|2023-07-20 08:25:00|6368.1|6362.1|6371.1|6365.1|6375.1|6369.1|6366.1|6360.1|1018
1689841800000|2023-07-20 08:30:00|6375.1|6357.1|6377.3|6359.3|6378.1|6360.1|6373.9|6355.9|0
1689842100000|2023-07-20 08:35:00|6377.2|6359.2|6377.3|6359.3|6378|6360|6377|6359|0
1689842400000|2023-07-20 08:40:00|6377.1|6359.1|6378|6360|6378.1|6360.1|6377.1|6359.1|0
1689842700000|2023-07-20 08:45:00|6377.8|6359.8|6377.8|6359.8|6377.9|6359.9|6377|6359|0
1689843000000|2023-07-20 08:50:00|6378|6360|6377.7|6359.7|6378.4|6360.4|6377.5|6359.5|0
1689843300000|2023-07-20 08:55:00|6377.5|6359.5|6377.7|6359.7|6378|6360|6376.7|6358.7|0
1689843600000|2023-07-20 09:00:00|6377.6|6359.6|6376|6358|6377.7|6359.7|6375.4|6357.4|0
1689843900000|2023-07-20 09:05:00|6376.2|6358.2|6376.4|6358.4|6376.6|6358.6|6375.5|6357.5|0
1689844200000|2023-07-20 09:10:00|6376.2|6358.2|6375.4|6357.4|6376.6|6358.6|6375.2|6357.2|0
1689844500000|2023-07-20 09:15:00|6375.2|6357.2|6368.1|6362.1|6375.2|6363.1|6362.1|6356.1|151
1689844800000|2023-07-20 09:20:00|6369.1|6363.1|6372.1|6366.1|6372.1|6366.1|6368.1|6362.1|159
1689845100000|2023-07-20 09:25:00|6371.1|6365.1|6375.1|6369.1|6377.1|6371.1|6371.1|6365.1|94
1689845400000|2023-07-20 09:30:00|6376.1|6370.1|6374.1|6368.1|6376.1|6370.1|6372.1|6366.1|103
1689845700000|2023-07-20 09:35:00|6375.1|6369.1|6371.1|6365.1|6376.1|6370.1|6370.1|6364.1|79
1689846000000|2023-07-20 09:40:00|6370.1|6364.1|6368.1|6362.1|6371.1|6365.1|6367.1|6361.1|300
1689846300000|2023-07-20 09:45:00|6369.1|6363.1|6371.1|6365.1|6372.1|6366.1|6369.1|6363.1|30
1689846600000|2023-07-20 09:50:00|6372.1|6366.1|6371.1|6365.1|6377.1|6371.1|6370.1|6364.1|151
1689846900000|2023-07-20 09:55:00|6370.1|6364.1|6371.1|6365.1|6371.1|6365.1|6366.1|6360.1|183
1689847200000|2023-07-20 10:00:00|6370.6|6364.6|6373.1|6367.1|6373.6|6367.6|6368.6|6362.6|188
1689847500000|2023-07-20 10:05:00|6372.6|6366.6|6378.1|6372.1|6378.6|6372.6|6372.1|6366.1|85
1689847800000|2023-07-20 10:10:00|6377.6|6371.6|6379.6|6373.6|6379.6|6373.6|6377.6|6371.6|31
1689848100000|2023-07-20 10:15:00|6379.1|6373.1|6383.6|6377.6|6384.6|6378.6|6378.6|6372.6|124
1689848400000|2023-07-20 10:20:00|6384.1|6378.1|6383.6|6377.6|6384.6|6378.6|6383.1|6377.1|115
1689848700000|2023-07-20 10:25:00|6384.1|6378.1|6383.1|6377.1|6384.6|6378.6|6382.6|6376.6|100
1689849000000|2023-07-20 10:30:00|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|6382.6|6376.6|18
1689849300000|2023-07-20 10:35:00|6384.6|6378.6|6381.6|6375.6|6384.6|6378.6|6381.1|6375.1|146
1689849600000|2023-07-20 10:40:00|6382.1|6376.1|6379.6|6373.6|6382.6|6376.6|6379.6|6373.6|160
1689849900000|2023-07-20 10:45:00|6380.1|6374.1|6377.6|6371.6|6380.6|6374.6|6376.6|6370.6|25
1689850200000|2023-07-20 10:50:00|6378.1|6372.1|6379.6|6373.6|6379.6|6373.6|6377.6|6371.6|72
1689850500000|2023-07-20 10:55:00|6379.1|6373.1|6379.6|6373.6|6380.1|6374.1|6376.6|6370.6|94
1689850800000|2023-07-20 11:00:00|6379.1|6373.1|6380.6|6374.6|6380.6|6374.6|6378.6|6372.6|57
1689851100000|2023-07-20 11:05:00|6380.1|6374.1|6377.6|6371.6|6380.6|6374.6|6377.6|6371.6|64
1689851400000|2023-07-20 11:10:00|6378.6|6372.6|6375.6|6369.6|6379.6|6373.6|6375.6|6369.6|57
1689851700000|2023-07-20 11:15:00|6374.6|6368.6|6377.1|6371.1|6377.6|6371.6|6374.6|6368.6|96
1689852000000|2023-07-20 11:20:00|6376.6|6370.6|6374.6|6368.6|6376.6|6370.6|6374.6|6368.6|48
1689852300000|2023-07-20 11:25:00|6375.1|6369.1|6374.6|6368.6|6375.1|6369.1|6373.6|6367.6|70
1689852600000|2023-07-20 11:30:00|6374.1|6368.1|6375.6|6369.6|6375.6|6369.6|6372.6|6366.6|88
1689852900000|2023-07-20 11:35:00|6376.1|6370.1|6375.6|6369.6|6377.1|6371.1|6375.1|6369.1|143
1689853200000|2023-07-20 11:40:00|6375.1|6369.1|6374.6|6368.6|6375.6|6369.6|6373.6|6367.6|29
1689853500000|2023-07-20 11:45:00|6375.1|6369.1|6375.6|6369.6|6375.6|6369.6|6374.6|6368.6|27
1689853800000|2023-07-20 11:50:00|6375.1|6369.1|6376.6|6370.6|6376.6|6370.6|6374.6|6368.6|82
1689854100000|2023-07-20 11:55:00|6376.1|6370.1|6374.6|6368.6|6378.6|6372.6|6374.6|6368.6|72
1689854400000|2023-07-20 12:00:00|6373.6|6367.6|6372.1|6366.1|6374.6|6368.6|6371.6|6365.6|73
1689854700000|2023-07-20 12:05:00|6371.6|6365.6|6371.6|6365.6|6373.1|6367.1|6369.6|6363.6|66
1689855000000|2023-07-20 12:10:00|6371.1|6365.1|6368.6|6362.6|6371.6|6365.6|6367.6|6361.6|54
1689855300000|2023-07-20 12:15:00|6368.1|6362.1|6368.6|6362.6|6369.6|6363.6|6367.6|6361.6|46
1689855600000|2023-07-20 12:20:00|6368.1|6362.1|6365.1|6359.1|6368.6|6362.6|6362.6|6356.6|96
1689855900000|2023-07-20 12:25:00|6365.6|6359.6|6364.6|6358.6|6366.1|6360.1|6363.1|6357.1|55
1689856200000|2023-07-20 12:30:00|6364.1|6358.1|6358.6|6352.6|6364.1|6358.1|6357.6|6351.6|138
1689856500000|2023-07-20 12:35:00|6359.1|6353.1|6355.1|6349.1|6360.1|6354.1|6353.6|6347.6|62
1689856800000|2023-07-20 12:40:00|6354.6|6348.6|6348.1|6342.1|6357.6|6351.6|6348.1|6342.1|170
1689857100000|2023-07-20 12:45:00|6348.6|6342.6|6346.1|6340.1|6349.6|6343.6|6344.6|6338.6|122
1689857400000|2023-07-20 12:50:00|6346.6|6340.6|6347.6|6341.6|6347.6|6341.6|6343.6|6337.6|87
1689857700000|2023-07-20 12:55:00|6348.1|6342.1|6353.1|6347.1|6354.1|6348.1|6347.1|6341.1|86
1689858000000|2023-07-20 13:00:00|6353.6|6347.6|6354.6|6348.6|6355.6|6349.6|6350.6|6344.6|44
1689858300000|2023-07-20 13:05:00|6354.1|6348.1|6348.6|6342.6|6354.6|6348.6|6347.6|6341.6|67
1689858600000|2023-07-20 13:10:00|6349.1|6343.1|6347.1|6341.1|6350.1|6344.1|6346.6|6340.6|80
1689858900000|2023-07-20 13:15:00|6347.6|6341.6|6350.1|6344.1|6352.6|6346.6|6347.6|6341.6|82
1689859200000|2023-07-20 13:20:00|6350.6|6344.6|6351.6|6345.6|6353.1|6347.1|6349.6|6343.6|101
1689859500000|2023-07-20 13:25:00|6352.1|6346.1|6356.6|6350.6|6358.1|6352.1|6352.1|6346.1|432
1689859800000|2023-07-20 13:30:00|6357.1|6351.1|6352.6|6346.6|6362.6|6356.6|6329.6|6323.6|1400
1689860100000|2023-07-20 13:35:00|6351.6|6345.6|6356.6|6350.6|6357.6|6351.6|6333.6|6327.6|589
1689860400000|2023-07-20 13:40:00|6357.1|6351.1|6372.6|6366.6|6377.6|6371.6|6355.6|6349.6|794
1689860700000|2023-07-20 13:45:00|6373.1|6367.1|6378.6|6372.6|6379.6|6373.6|6371.6|6365.6|438
1689861000000|2023-07-20 13:50:00|6379.1|6373.1|6377.6|6371.6|6380.1|6374.1|6370.1|6364.1|291
1689861300000|2023-07-20 13:55:00|6377.1|6371.1|6374.6|6368.6|6382.1|6376.1|6368.6|6362.6|182
1689861600000|2023-07-20 14:00:00|6375.6|6369.6|6375.1|6369.1|6380.6|6374.6|6371.6|6365.6|300
1689861900000|2023-07-20 14:05:00|6374.6|6368.6|6368.1|6362.1|6376.6|6370.6|6368.1|6362.1|200
1689862200000|2023-07-20 14:10:00|6367.6|6361.6|6361.6|6355.6|6368.6|6362.6|6360.6|6354.6|211
1689862500000|2023-07-20 14:15:00|6361.1|6355.1|6357.6|6351.6|6361.6|6355.6|6353.1|6347.1|223
1689862800000|2023-07-20 14:20:00|6358.1|6352.1|6355.1|6349.1|6359.6|6353.6|6353.1|6347.1|256
1689863100000|2023-07-20 14:25:00|6355.6|6349.6|6349.6|6343.6|6355.6|6349.6|6345.1|6339.1|305
1689863400000|2023-07-20 14:30:00|6350.1|6344.1|6341.6|6335.6|6350.1|6344.1|6341.6|6335.6|251
1689863700000|2023-07-20 14:35:00|6341.1|6335.1|6343.1|6337.1|6347.6|6341.6|6341.1|6335.1|320
1689864000000|2023-07-20 14:40:00|6342.6|6336.6|6338.6|6332.6|6347.6|6341.6|6334.6|6328.6|236
1689864300000|2023-07-20 14:45:00|6338.1|6332.1|6340.1|6334.1|6341.1|6335.1|6334.6|6328.6|279
1689864600000|2023-07-20 14:50:00|6340.6|6334.6|6346.6|6340.6|6348.6|6342.6|6340.1|6334.1|167
1689864900000|2023-07-20 14:55:00|6346.1|6340.1|6349.6|6343.6|6351.6|6345.6|6343.1|6337.1|133
1689865200000|2023-07-20 15:00:00|6350.1|6344.1|6349.6|6343.6|6350.6|6344.6|6345.6|6339.6|141
1689865500000|2023-07-20 15:05:00|6349.1|6343.1|6356.1|6350.1|6356.6|6350.6|6348.6|6342.6|365
1689865800000|2023-07-20 15:10:00|6355.6|6349.6|6352.6|6346.6|6361.1|6355.1|6352.6|6346.6|126
1689866100000|2023-07-20 15:15:00|6353.1|6347.1|6348.6|6342.6|6355.1|6349.1|6347.6|6341.6|159
1689866400000|2023-07-20 15:20:00|6347.6|6341.6|6344.6|6338.6|6347.6|6341.6|6341.6|6335.6|222
1689866700000|2023-07-20 15:25:00|6344.1|6338.1|6344.6|6338.6|6346.6|6340.6|6342.6|6336.6|360
1689867000000|2023-07-20 15:30:00|6344.1|6338.1|6340.1|6334.1|6344.6|6338.6|6339.1|6333.1|244
1689867300000|2023-07-20 15:35:00|6340.6|6334.6|6345.6|6339.6|6346.6|6340.6|6340.6|6334.6|125
1689867600000|2023-07-20 15:40:00|6345.1|6339.1|6344.6|6338.6|6345.6|6339.6|6341.6|6335.6|243
1689867900000|2023-07-20 15:45:00|6344.1|6338.1|6338.1|6332.1|6344.1|6338.1|6337.6|6331.6|259
1689868200000|2023-07-20 15:50:00|6337.6|6331.6|6340.1|6334.1|6340.6|6334.6|6335.6|6329.6|109
1689868500000|2023-07-20 15:55:00|6340.6|6334.6|6340.1|6334.1|6342.6|6336.6|6339.6|6333.6|124
1689868800000|2023-07-20 16:00:00|6341.1|6335.1|6341.1|6335.1|6344.1|6338.1|6337.1|6331.1|146
1689869100000|2023-07-20 16:05:00|6342.1|6336.1|6350.1|6344.1|6350.1|6344.1|6341.1|6335.1|86
1689869400000|2023-07-20 16:10:00|6349.1|6343.1|6343.1|6337.1|6349.1|6343.1|6343.1|6337.1|95
1689869700000|2023-07-20 16:15:00|6342.1|6336.1|6342.1|6336.1|6345.1|6339.1|6342.1|6336.1|94
1689870000000|2023-07-20 16:20:00|6340.1|6334.1|6343.1|6337.1|6343.1|6337.1|6338.1|6332.1|234
1689870300000|2023-07-20 16:25:00|6344.1|6338.1|6359.1|6353.1|6359.1|6353.1|6344.1|6338.1|267
1689870600000|2023-07-20 16:30:00|6360.1|6354.1|6362.1|6356.1|6367.1|6361.1|6358.1|6352.1|177
1689870900000|2023-07-20 16:35:00|6363.1|6357.1|6353.1|6347.1|6363.1|6357.1|6352.1|6346.1|181
1689871200000|2023-07-20 16:40:00|6352.1|6346.1|6355.1|6349.1|6360.1|6354.1|6352.1|6346.1|249
1689871500000|2023-07-20 16:45:00|6356.1|6350.1|6367.1|6361.1|6368.1|6362.1|6356.1|6350.1|138
1689871800000|2023-07-20 16:50:00|6366.1|6360.1|6368.1|6362.1|6369.1|6363.1|6365.1|6359.1|147
1689872100000|2023-07-20 16:55:00|6367.1|6361.1|6364.1|6358.1|6368.1|6362.1|6364.1|6358.1|209
1689872400000|2023-07-20 17:00:00|6365.1|6359.1|6367.1|6361.1|6368.1|6362.1|6363.1|6357.1|129
1689872700000|2023-07-20 17:05:00|6368.1|6362.1|6365.1|6359.1|6370.1|6364.1|6365.1|6359.1|98
1689873000000|2023-07-20 17:10:00|6366.1|6360.1|6362.1|6356.1|6369.1|6363.1|6361.1|6355.1|90
1689873300000|2023-07-20 17:15:00|6363.1|6357.1|6360.1|6354.1|6363.1|6357.1|6358.1|6352.1|96
1689873600000|2023-07-20 17:20:00|6359.1|6353.1|6361.1|6355.1|6362.1|6356.1|6359.1|6353.1|81
1689873900000|2023-07-20 17:25:00|6362.1|6356.1|6368.1|6362.1|6370.1|6364.1|6362.1|6356.1|64
1689874200000|2023-07-20 17:30:00|6369.1|6363.1|6373.1|6367.1|6373.1|6367.1|6369.1|6363.1|107
1689874500000|2023-07-20 17:35:00|6372.1|6366.1|6370.1|6364.1|6373.1|6367.1|6369.1|6363.1|57
1689874800000|2023-07-20 17:40:00|6369.1|6363.1|6370.1|6364.1|6372.1|6366.1|6369.1|6363.1|94
1689875100000|2023-07-20 17:45:00|6371.1|6365.1|6372.1|6366.1|6374.1|6368.1|6371.1|6365.1|69
1689875400000|2023-07-20 17:50:00|6371.1|6365.1|6365.1|6359.1|6371.1|6365.1|6365.1|6359.1|144
1689875700000|2023-07-20 17:55:00|6366.1|6360.1|6368.1|6362.1|6368.1|6362.1|6364.1|6358.1|163
1689876000000|2023-07-20 18:00:00|6367.1|6361.1|6366.1|6360.1|6368.1|6362.1|6365.1|6359.1|40
1689876300000|2023-07-20 18:05:00|6365.1|6359.1|6369.1|6363.1|6370.1|6364.1|6363.1|6357.1|73
1689876600000|2023-07-20 18:10:00|6367.1|6361.1|6362.1|6356.1|6367.1|6361.1|6361.1|6355.1|240
1689876900000|2023-07-20 18:15:00|6363.1|6357.1|6362.1|6356.1|6363.1|6357.1|6360.1|6354.1|68
1689877200000|2023-07-20 18:20:00|6361.1|6355.1|6358.1|6352.1|6362.1|6356.1|6358.1|6352.1|70
1689877500000|2023-07-20 18:25:00|6357.1|6351.1|6356.1|6350.1|6359.1|6353.1|6354.1|6348.1|120
1689877800000|2023-07-20 18:30:00|6357.1|6351.1|6362.1|6356.1|6362.1|6356.1|6357.1|6351.1|82
1689878100000|2023-07-20 18:35:00|6361.1|6355.1|6362.1|6356.1|6363.1|6357.1|6360.1|6354.1|81
1689878400000|2023-07-20 18:40:00|6361.1|6355.1|6365.1|6359.1|6365.1|6359.1|6361.1|6355.1|95
1689878700000|2023-07-20 18:45:00|6364.1|6358.1|6365.1|6359.1|6366.1|6360.1|6363.1|6357.1|150
1689879000000|2023-07-20 18:50:00|6364.1|6358.1|6364.1|6358.1|6368.1|6362.1|6364.1|6358.1|192
1689879300000|2023-07-20 18:55:00|6365.1|6359.1|6368.3|6350.3|6368.3|6360.1|6363.1|6350.3|140
1689879600000|2023-07-20 19:00:00|6368.2|6350.2|6367.8|6349.8|6369.7|6351.7|6367.7|6349.7|0
1689879900000|2023-07-20 19:05:00|6367.9|6349.9|6365.2|6347.2|6368.1|6350.1|6365.1|6347.1|0
1689880200000|2023-07-20 19:10:00|6365.1|6347.1|6362.5|6344.5|6365.4|6347.4|6362.5|6344.5|0
1689880500000|2023-07-20 19:15:00|6362.4|6344.4|6362.3|6344.3|6363.5|6345.5|6360.5|6342.5|0
1689880800000|2023-07-20 19:20:00|6362.2|6344.2|6361.2|6343.2|6363|6345|6361.1|6343.1|0
1689881100000|2023-07-20 19:25:00|6361.1|6343.1|6361.7|6343.7|6362|6344|6360.6|6342.6|0
1689881400000|2023-07-20 19:30:00|6361.8|6343.8|6362.6|6344.6|6365.5|6347.5|6361.7|6343.7|0
1689881700000|2023-07-20 19:35:00|6362.5|6344.5|6361.9|6343.9|6365.6|6347.6|6361.9|6343.9|0
1689882000000|2023-07-20 19:40:00|6362|6344|6363.9|6345.9|6365.1|6347.1|6362|6344|0
1689882300000|2023-07-20 19:45:00|6363.8|6345.8|6362.8|6344.8|6363.9|6345.9|6361.7|6343.7|0
1689882600000|2023-07-20 19:50:00|6363|6345|6366.7|6348.7|6368|6350|6363|6345|0
1689882900000|2023-07-20 19:55:00|6366.5|6348.5|6359.7|6341.7|6366.7|6348.7|6358.9|6340.9|0
1689883200000|2023-07-20 20:00:00|6359.5|6341.5|6362.2|6344.2|6362.9|6344.9|6359.5|6341.5|0
1689883500000|2023-07-20 20:05:00|6362.3|6344.3|6361.7|6343.7|6362.9|6344.9|6361.2|6343.2|0
1689883800000|2023-07-20 20:10:00|6361.5|6343.5|6361|6343|6362.2|6344.2|6361|6343|0
1689884100000|2023-07-20 20:15:00|6360.8|6342.8|6361.7|6343.7|6361.9|6343.9|6360.3|6342.3|0
1689884400000|2023-07-20 20:20:00|6361.9|6343.9|6362.6|6344.6|6362.7|6344.7|6361.7|6343.7|0
1689884700000|2023-07-20 20:25:00|6362.8|6344.8|6362.6|6344.6|6363.2|6345.2|6362.6|6344.6|0
1689885000000|2023-07-20 20:30:00|6362.4|6344.4|6362.4|6344.4|6362.9|6344.9|6362.4|6344.4|0
1689885300000|2023-07-20 20:35:00|6362.5|6344.5|6362.9|6344.9|6362.9|6344.9|6361.7|6343.7|0
1689885600000|2023-07-20 20:40:00|6362.7|6344.7|6361.9|6343.9|6362.7|6344.7|6361.9|6343.9|0
1689885900000|2023-07-20 20:45:00|6362|6344|6363.9|6345.9|6363.9|6345.9|6362|6344|0
1689886200000|2023-07-20 20:50:00|6366.2|6348.2|6366|6348|6366.2|6348.2|6365.8|6347.8|0
1689886500000|2023-07-20 20:55:00|6366.1|6348.1|6366|6348|6366.7|6348.7|6365.2|6347.2|0
1689886800000|2023-07-20 21:00:00|6365.7|6347.7|6366.4|6348.4|6366.6|6348.6|6365.6|6347.6|0
1689887100000|2023-07-20 21:05:00|6366.5|6348.5|6366.4|6348.4|6366.7|6348.7|6366.2|6348.2|0
1689887400000|2023-07-20 21:10:00|6366.7|6348.7|6366.3|6348.3|6366.7|6348.7|6366.3|6348.3|0
1689887700000|2023-07-20 21:15:00|6366.4|6348.4|6366.5|6348.5|6366.6|6348.6|6366.3|6348.3|0
1689888000000|2023-07-20 21:20:00|6366.4|6348.4|6366.2|6348.2|6366.5|6348.5|6366.2|6348.2|0
1689888300000|2023-07-20 21:25:00|6366.1|6348.1|6365.9|6347.9|6366.2|6348.2|6365.9|6347.9|0
1689888600000|2023-07-20 21:30:00|6366|6348|6366.2|6348.2|6366.2|6348.2|6366|6348|0
1689888900000|2023-07-20 21:35:00|6366.1|6348.1|6366|6348|6366.1|6348.1|6366|6348|0
1689889200000|2023-07-20 21:40:00|6365.9|6347.9|6366|6348|6366.1|6348.1|6365.9|6347.9|0
1689889800000|2023-07-20 21:50:00|6365.8|6347.8|6366|6348|6366|6348|6365.8|6347.8|0
1689890100000|2023-07-20 21:55:00|6366.1|6348.1|6366.1|6348.1|6366.1|6348.1|6366.1|6348.1|0
1689890400000|2023-07-20 22:00:00|6365.7|6347.7|6365.8|6347.8|6365.9|6347.9|6364.8|6346.8|0
1689890700000|2023-07-20 22:05:00|6365.6|6347.6|6364.8|6346.8|6365.8|6347.8|6364.6|6346.6|0
1689891000000|2023-07-20 22:10:00|6364.9|6346.9|6366.5|6348.5|6366.7|6348.7|6364.9|6346.9|0
1689891300000|2023-07-20 22:15:00|6366.7|6348.7|6366|6348|6366.9|6348.9|6366|6348|0
1689891600000|2023-07-20 22:20:00|6366.2|6348.2|6366.2|6348.2|6366.2|6348.2|6366|6348|0
1689891900000|2023-07-20 22:25:00|6366.4|6348.4|6365.8|6347.8|6366.5|6348.5|6365.8|6347.8|0
1689892200000|2023-07-20 22:30:00|6366|6348|6365.5|6347.5|6366|6348|6365.5|6347.5|0
1689892500000|2023-07-20 22:35:00|6365.6|6347.6|6364.2|6346.2|6365.8|6347.8|6364.2|6346.2|0
1689892800000|2023-07-20 22:40:00|6364.4|6346.4|6364.2|6346.2|6364.6|6346.6|6363.5|6345.5|0
1689893100000|2023-07-20 22:45:00|6364.1|6346.1|6363.9|6345.9|6364.6|6346.6|6363.9|6345.9|0
1689893400000|2023-07-20 22:50:00|6363.8|6345.8|6363.9|6345.9|6364.2|6346.2|6363.5|6345.5|0
1689893700000|2023-07-20 22:55:00|6364.1|6346.1|6363.9|6345.9|6364.2|6346.2|6363.2|6345.2|0
1689894000000|2023-07-20 23:00:00|6364|6346|6364.8|6346.8|6365.1|6347.1|6364|6346|0
1689894300000|2023-07-20 23:05:00|6364.9|6346.9|6364.8|6346.8|6365.3|6347.3|6364.6|6346.6|0
1689894600000|2023-07-20 23:10:00|6364.7|6346.7|6365.1|6347.1|6365.1|6347.1|6364.6|6346.6|0
1689894900000|2023-07-20 23:15:00|6365.3|6347.3|6365.3|6347.3|6365.3|6347.3|6365|6347|0
1689895200000|2023-07-20 23:20:00|6365.2|6347.2|6365.3|6347.3|6365.5|6347.5|6365.1|6347.1|0
1689895500000|2023-07-20 23:25:00|6365.5|6347.5|6365.3|6347.3|6365.5|6347.5|6365.1|6347.1|0
1689895800000|2023-07-20 23:30:00|6365.5|6347.5|6365.8|6347.8|6366|6348|6365.5|6347.5|0
1689896100000|2023-07-20 23:35:00|6365.7|6347.7|6364.8|6346.8|6365.8|6347.8|6364.8|6346.8|0
1689896400000|2023-07-20 23:40:00|6364.6|6346.6|6364.8|6346.8|6365|6347|6364.4|6346.4|0
1689896700000|2023-07-20 23:45:00|6364.9|6346.9|6365.5|6347.5|6365.5|6347.5|6364.8|6346.8|0
1689897000000|2023-07-20 23:50:00|6365.6|6347.6|6364.2|6346.2|6365.8|6347.8|6364.2|6346.2|0
1689897300000|2023-07-20 23:55:00|6364|6346|6364.6|6346.6|6364.6|6346.6|6363.9|6345.9|0
1689897600000|2023-07-21 00:00:00|6364.4|6346.4|6363.9|6345.9|6364.6|6346.6|6363|6345|0
1689897900000|2023-07-21 00:05:00|6363.7|6345.7|6363.2|6345.2|6363.7|6345.7|6362.8|6344.8|0
1689898200000|2023-07-21 00:10:00|6363|6345|6361.4|6343.4|6363|6345|6361.4|6343.4|0
1689898500000|2023-07-21 00:15:00|6361.3|6343.3|6361.8|6343.8|6362.1|6344.1|6361.2|6343.2|0
1689898800000|2023-07-21 00:20:00|6361.6|6343.6|6362.4|6344.4|6362.6|6344.6|6361.6|6343.6|0
1689899100000|2023-07-21 00:25:00|6362.3|6344.3|6363|6345|6363.1|6345.1|6362.2|6344.2|0
1689899400000|2023-07-21 00:30:00|6363.2|6345.2|6363.7|6345.7|6363.9|6345.9|6362.5|6344.5|0
1689899700000|2023-07-21 00:35:00|6363.8|6345.8|6363.9|6345.9|6364.1|6346.1|6363.4|6345.4|0
1689900000000|2023-07-21 00:40:00|6363.8|6345.8|6364.1|6346.1|6364.3|6346.3|6363.7|6345.7|0
1689900300000|2023-07-21 00:45:00|6364.2|6346.2|6364.4|6346.4|6364.7|6346.7|6363.9|6345.9|0
1689900600000|2023-07-21 00:50:00|6364.3|6346.3|6364.4|6346.4|6364.4|6346.4|6364.2|6346.2|0
1689900900000|2023-07-21 00:55:00|6364.3|6346.3|6364.9|6346.9|6365.1|6347.1|6364.2|6346.2|0
1689901200000|2023-07-21 01:00:00|6364.8|6346.8|6359.1|6341.1|6364.8|6346.8|6359.1|6341.1|0
1689901500000|2023-07-21 01:05:00|6358.9|6340.9|6368.2|6350.2|6368.4|6350.4|6358.4|6340.4|0
1689901800000|2023-07-21 01:10:00|6368.3|6350.3|6368.7|6350.7|6368.7|6350.7|6367.7|6349.7|0
1689902100000|2023-07-21 01:15:00|6369.2|6351.2|6366.1|6360.1|6379.1|6373.1|6358.1|6351.1|1489
1689902400000|2023-07-21 01:20:00|6365.1|6359.1|6365.1|6359.1|6367.1|6361.1|6353.1|6347.1|674
1689902700000|2023-07-21 01:25:00|6366.1|6360.1|6367.1|6361.1|6371.1|6365.1|6365.1|6359.1|893
1689903000000|2023-07-21 01:30:00|6372.1|6366.1|6396.1|6390.1|6402.1|6396.1|6368.1|6362.1|3714
1689903300000|2023-07-21 01:35:00|6394.1|6388.1|6383.1|6377.1|6399.1|6393.1|6370.1|6364.1|2398
1689903600000|2023-07-21 01:40:00|6382.1|6376.1|6362.1|6356.1|6386.1|6380.1|6358.1|6352.1|1473
1689903900000|2023-07-21 01:45:00|6363.1|6357.1|6381.1|6375.1|6381.1|6375.1|6347.1|6341.1|1728
1689904200000|2023-07-21 01:50:00|6382.1|6376.1|6382.1|6376.1|6395.1|6389.1|6379.1|6373.1|1619
1689904500000|2023-07-21 01:55:00|6381.1|6375.1|6391|6385|6391|6385|6375|6369|1174
1689904800000|2023-07-21 02:00:00|6392|6386|6410|6404|6414|6408|6389|6383|1647
1689905100000|2023-07-21 02:05:00|6409|6403|6420|6414|6420|6414|6399|6393|4112
1689905400000|2023-07-21 02:10:00|6419|6413|6432|6426|6433|6427|6413|6407|2464
1689905700000|2023-07-21 02:15:00|6431|6425|6441|6435|6443|6437|6426|6420|1799
1689906000000|2023-07-21 02:20:00|6443|6437|6445|6439|6459|6453|6442|6436|3108
1689906300000|2023-07-21 02:25:00|6444|6438|6453|6447|6457|6451|6444|6438|1688
1689906600000|2023-07-21 02:30:00|6454|6448|6441|6435|6462|6456|6440|6434|1507
1689906900000|2023-07-21 02:35:00|6440|6434|6443|6437|6443|6437|6435|6429|850
1689907200000|2023-07-21 02:40:00|6444|6438|6443|6437|6452|6446|6443|6437|1381
1689907500000|2023-07-21 02:45:00|6444|6438|6452|6446|6454|6448|6442|6436|694
1689907800000|2023-07-21 02:50:00|6453|6447|6441|6435|6453|6447|6441|6435|440
1689908100000|2023-07-21 02:55:00|6442|6436|6447|6441|6450|6444|6441|6435|587
1689908400000|2023-07-21 03:00:00|6446|6440|6442|6436|6449|6443|6441|6435|601
1689908700000|2023-07-21 03:05:00|6441|6435|6431|6425|6442|6436|6425|6419|884
1689909000000|2023-07-21 03:10:00|6430|6424|6421|6415|6432|6426|6421|6415|1555
1689909300000|2023-07-21 03:15:00|6420|6414|6413|6407|6424|6418|6410|6404|1267
1689909600000|2023-07-21 03:20:00|6412|6406|6420|6414|6423|6417|6411|6405|1189
1689909900000|2023-07-21 03:25:00|6421|6415|6424|6418|6424|6418|6418|6412|871
1689910200000|2023-07-21 03:30:00|6425|6419|6418|6412|6426|6420|6418|6412|1769
1689910500000|2023-07-21 03:35:00|6417|6411|6415|6409|6417|6411|6414|6408|196
1689910800000|2023-07-21 03:40:00|6414|6408|6414|6408|6417|6411|6412|6406|473
1689911100000|2023-07-21 03:45:00|6415|6409|6417|6411|6421|6415|6415|6409|735
1689911400000|2023-07-21 03:50:00|6418|6412|6416|6410|6419|6413|6415|6409|206
1689911700000|2023-07-21 03:55:00|6417|6411|6418|6412|6419|6413|6414|6408|1534
1689912000000|2023-07-21 04:00:00|6421|6403|6420.3|6402.3|6421|6403|6420.1|6402.1|0
1689912300000|2023-07-21 04:05:00|6420.2|6402.2|6420.6|6402.6|6420.6|6402.6|6419.9|6401.9|0
1689912600000|2023-07-21 04:10:00|6420.5|6402.5|6420.1|6402.1|6420.6|6402.6|6419.9|6401.9|0
1689912900000|2023-07-21 04:15:00|6420|6402|6420.1|6402.1|6420.4|6402.4|6419.9|6401.9|0
1689913200000|2023-07-21 04:20:00|6420.2|6402.2|6420.3|6402.3|6420.5|6402.5|6420.1|6402.1|0
1689913500000|2023-07-21 04:25:00|6420.5|6402.5|6421.2|6403.2|6421.2|6403.2|6420.1|6402.1|0
1689913800000|2023-07-21 04:30:00|6421.4|6403.4|6421.9|6403.9|6421.9|6403.9|6421.4|6403.4|0
1689914100000|2023-07-21 04:35:00|6422.2|6404.2|6421.7|6403.7|6422.2|6404.2|6421.7|6403.7|0
1689914400000|2023-07-21 04:40:00|6421.4|6403.4|6421.6|6403.6|6421.6|6403.6|6421.4|6403.4|0
1689914700000|2023-07-21 04:45:00|6421.5|6403.5|6421.6|6403.6|6421.8|6403.8|6421.4|6403.4|0
1689915000000|2023-07-21 04:50:00|6421.7|6403.7|6421|6403|6421.7|6403.7|6421|6403|0
1689915300000|2023-07-21 04:55:00|6421.1|6403.1|6421|6403|6421.2|6403.2|6420.7|6402.7|3
1689915600000|2023-07-21 05:00:00|6415|6409|6408|6402|6418|6412|6408|6402|1136
1689915900000|2023-07-21 05:05:00|6406|6400|6400|6394|6409|6403|6398|6392|723
1689916200000|2023-07-21 05:10:00|6401|6395|6398|6392|6405|6399|6396|6390|604
1689916500000|2023-07-21 05:15:00|6397|6391|6392|6386|6398|6392|6387|6381|955
1689916800000|2023-07-21 05:20:00|6391|6385|6388|6382|6393|6387|6388|6382|499
1689917100000|2023-07-21 05:25:00|6389|6383|6395|6389|6398|6392|6387|6381|556
1689917400000|2023-07-21 05:30:00|6394|6388|6394|6388|6401|6395|6390|6384|2120
1689917700000|2023-07-21 05:35:00|6393|6387|6389|6383|6393|6387|6388|6382|2158
1689918000000|2023-07-21 05:40:00|6388|6382|6387|6381|6389|6383|6378|6372|777
1689918300000|2023-07-21 05:45:00|6386|6380|6378|6372|6386|6380|6377|6371|482
1689918600000|2023-07-21 05:50:00|6377|6371|6379|6373|6380|6374|6366|6360|970
1689918900000|2023-07-21 05:55:00|6378|6372|6386|6380|6387|6381|6373|6367|536
1689919200000|2023-07-21 06:00:00|6385|6379|6390|6384|6393|6387|6383|6377|1525
1689919500000|2023-07-21 06:05:00|6391|6385|6390|6384|6392|6386|6385|6379|469
1689919800000|2023-07-21 06:10:00|6391|6385|6391|6385|6396|6390|6390|6384|341
1689920100000|2023-07-21 06:15:00|6392|6386|6389|6383|6396|6390|6387|6381|2194
1689920400000|2023-07-21 06:20:00|6388|6382|6396|6390|6397|6391|6388|6382|331
1689920700000|2023-07-21 06:25:00|6398|6392|6402|6396|6405|6399|6396|6390|360
1689921000000|2023-07-21 06:30:00|6401|6395|6398|6392|6403|6397|6394|6388|500
1689921300000|2023-07-21 06:35:00|6399|6393|6401|6395|6401|6395|6396|6390|559
1689921600000|2023-07-21 06:40:00|6400|6394|6402|6396|6405|6399|6398|6392|554
1689921900000|2023-07-21 06:45:00|6403|6397|6405|6399|6408|6402|6402|6396|457
1689922200000|2023-07-21 06:50:00|6406|6400|6411|6405|6412|6406|6405|6399|1129
1689922500000|2023-07-21 06:55:00|6412|6406|6411|6405|6413|6407|6407|6401|1259
1689922800000|2023-07-21 07:00:00|6412|6406|6410|6404|6414|6408|6408|6402|755
1689923100000|2023-07-21 07:05:00|6411|6405|6410|6404|6416|6410|6409|6403|519
1689923400000|2023-07-21 07:10:00|6409|6403|6407|6401|6412|6406|6404|6398|627
1689923700000|2023-07-21 07:15:00|6408|6402|6407|6401|6409|6403|6403|6397|1106
1689924000000|2023-07-21 07:20:00|6408|6402|6410|6404|6413|6407|6407|6401|673
1689924300000|2023-07-21 07:25:00|6411|6405|6407|6401|6412|6406|6406|6400|596
1689924600000|2023-07-21 07:30:00|6406|6400|6414|6408|6416|6410|6406|6400|798
1689924900000|2023-07-21 07:35:00|6415|6409|6413|6407|6418|6412|6412|6406|2319
1689925200000|2023-07-21 07:40:00|6412|6406|6411|6405|6417|6411|6410|6404|1381
1689925500000|2023-07-21 07:45:00|6412|6406|6415|6409|6419|6413|6412|6406|838
1689925800000|2023-07-21 07:50:00|6416|6410|6413|6407|6417|6411|6412|6406|782
1689926100000|2023-07-21 07:55:00|6412|6406|6418|6412|6418|6412|6412|6406|1818
1689926400000|2023-07-21 08:00:00|6416.7|6410.7|6415.7|6409.7|6419.7|6413.7|6412.7|6406.7|1333
1689926700000|2023-07-21 08:05:00|6416.7|6410.7|6410.7|6404.7|6418.7|6412.7|6409.7|6403.7|2377
1689927000000|2023-07-21 08:10:00|6409.7|6403.7|6410.7|6404.7|6412.7|6406.7|6408.7|6402.7|1577
1689927300000|2023-07-21 08:15:00|6409.7|6403.7|6404.7|6398.7|6412.7|6406.7|6403.7|6397.7|1706
1689927600000|2023-07-21 08:20:00|6405.7|6399.7|6406.7|6400.7|6408.7|6402.7|6404.7|6398.7|626
1689927900000|2023-07-21 08:25:00|6407.7|6401.7|6407.7|6401.7|6408.7|6402.7|6405.7|6399.7|639
1689928200000|2023-07-21 08:30:00|6413|6395|6413|6395|6413.4|6395.4|6412.5|6394.5|0
1689928500000|2023-07-21 08:35:00|6412.9|6394.9|6412.8|6394.8|6413|6395|6412.7|6394.7|0
1689928800000|2023-07-21 08:40:00|6413|6395|6414.2|6396.2|6414.4|6396.4|6412.9|6394.9|0
1689929100000|2023-07-21 08:45:00|6414.3|6396.3|6412.8|6394.8|6414.6|6396.6|6412.5|6394.5|0
1689929400000|2023-07-21 08:50:00|6412.7|6394.7|6413.5|6395.5|6413.5|6395.5|6412.1|6394.1|0
1689929700000|2023-07-21 08:55:00|6413.4|6395.4|6413.7|6395.7|6413.9|6395.9|6413.1|6395.1|0
1689930000000|2023-07-21 09:00:00|6413.8|6395.8|6412.9|6394.9|6414.5|6396.5|6412.9|6394.9|0
1689930300000|2023-07-21 09:05:00|6412.8|6394.8|6413|6395|6413|6395|6412.6|6394.6|0
1689930600000|2023-07-21 09:10:00|6412.8|6394.8|6413.4|6395.4|6413.8|6395.8|6412.8|6394.8|0
1689930900000|2023-07-21 09:15:00|6402.7|6396.7|6406.7|6400.7|6406.7|6400.7|6400.7|6394.7|118
1689931200000|2023-07-21 09:20:00|6405.7|6399.7|6410.7|6404.7|6410.7|6404.7|6405.7|6399.7|34
1689931500000|2023-07-21 09:25:00|6409.7|6403.7|6410.7|6404.7|6411.7|6405.7|6407.7|6401.7|116
1689931800000|2023-07-21 09:30:00|6411.7|6405.7|6407.7|6401.7|6412.7|6406.7|6407.7|6401.7|78
1689932100000|2023-07-21 09:35:00|6408.7|6402.7|6406.7|6400.7|6410.7|6404.7|6405.7|6399.7|162
1689932400000|2023-07-21 09:40:00|6408.7|6402.7|6407.7|6401.7|6410.7|6404.7|6406.7|6400.7|78
1689932700000|2023-07-21 09:45:00|6409.7|6403.7|6410.7|6404.7|6414.7|6408.7|6408.7|6402.7|254
1689933000000|2023-07-21 09:50:00|6409.7|6403.7|6411.7|6405.7|6414.7|6408.7|6409.7|6403.7|86
1689933300000|2023-07-21 09:55:00|6410.7|6404.7|6412.7|6406.7|6413.7|6407.7|6410.7|6404.7|132
1689933600000|2023-07-21 10:00:00|6413.2|6407.2|6418.2|6412.2|6418.2|6412.2|6413.2|6407.2|25
1689933900000|2023-07-21 10:05:00|6417.7|6411.7|6416.2|6410.2|6418.2|6412.2|6415.2|6409.2|22
1689934200000|2023-07-21 10:10:00|6416.7|6410.7|6414.7|6408.7|6418.7|6412.7|6414.2|6408.2|118
1689934500000|2023-07-21 10:15:00|6414.2|6408.2|6415.2|6409.2|6416.2|6410.2|6413.2|6407.2|147
1689934800000|2023-07-21 10:20:00|6414.7|6408.7|6415.2|6409.2|6416.2|6410.2|6414.7|6408.7|74
1689935100000|2023-07-21 10:25:00|6415.7|6409.7|6416.7|6410.7|6418.2|6412.2|6414.7|6408.7|102
1689935400000|2023-07-21 10:30:00|6417.2|6411.2|6418.2|6412.2|6418.2|6412.2|6416.7|6410.7|65
1689935700000|2023-07-21 10:35:00|6417.2|6411.2|6417.2|6411.2|6418.2|6412.2|6414.2|6408.2|131
1689936000000|2023-07-21 10:40:00|6417.7|6411.7|6416.2|6410.2|6418.2|6412.2|6416.2|6410.2|40
1689936300000|2023-07-21 10:45:00|6417.2|6411.2|6420.7|6414.7|6421.2|6415.2|6416.2|6410.2|45
1689936600000|2023-07-21 10:50:00|6420.2|6414.2|6418.2|6412.2|6420.2|6414.2|6418.2|6412.2|78
1689936900000|2023-07-21 10:55:00|6417.7|6411.7|6417.2|6411.2|6419.2|6413.2|6416.7|6410.7|14
1689937200000|2023-07-21 11:00:00|6416.7|6410.7|6411.7|6405.7|6418.2|6412.2|6411.7|6405.7|211
1689937500000|2023-07-21 11:05:00|6411.2|6405.2|6413.2|6407.2|6413.7|6407.7|6411.2|6405.2|93
1689937800000|2023-07-21 11:10:00|6412.2|6406.2|6417.2|6411.2|6418.2|6412.2|6412.2|6406.2|167
1689938100000|2023-07-21 11:15:00|6417.7|6411.7|6417.2|6411.2|6418.2|6412.2|6416.2|6410.2|42
1689938400000|2023-07-21 11:20:00|6416.7|6410.7|6414.2|6408.2|6417.2|6411.2|6414.2|6408.2|90
1689938700000|2023-07-21 11:25:00|6413.7|6407.7|6413.2|6407.2|6414.7|6408.7|6412.2|6406.2|253
1689939000000|2023-07-21 11:30:00|6412.7|6406.7|6411.2|6405.2|6413.2|6407.2|6411.2|6405.2|129
1689939300000|2023-07-21 11:35:00|6411.7|6405.7|6412.2|6406.2|6412.2|6406.2|6411.2|6405.2|29
1689939600000|2023-07-21 11:40:00|6411.7|6405.7|6412.7|6406.7|6413.2|6407.2|6411.7|6405.7|88
1689939900000|2023-07-21 11:45:00|6413.2|6407.2|6412.2|6406.2|6413.2|6407.2|6411.2|6405.2|39
1689940200000|2023-07-21 11:50:00|6411.7|6405.7|6411.2|6405.2|6412.2|6406.2|6410.2|6404.2|19
1689940500000|2023-07-21 11:55:00|6410.7|6404.7|6406.7|6400.7|6410.7|6404.7|6406.2|6400.2|95
1689940800000|2023-07-21 12:00:00|6407.2|6401.2|6406.2|6400.2|6408.2|6402.2|6405.2|6399.2|89
1689941100000|2023-07-21 12:05:00|6406.7|6400.7|6406.7|6400.7|6409.2|6403.2|6406.2|6400.2|301
1689941400000|2023-07-21 12:10:00|6407.2|6401.2|6407.2|6401.2|6408.2|6402.2|6406.7|6400.7|17
1689941700000|2023-07-21 12:15:00|6406.7|6400.7|6408.2|6402.2|6409.2|6403.2|6406.7|6400.7|10
1689942000000|2023-07-21 12:20:00|6408.7|6402.7|6410.2|6404.2|6411.2|6405.2|6408.2|6402.2|51
1689942300000|2023-07-21 12:25:00|6409.7|6403.7|6410.7|6404.7|6410.7|6404.7|6409.2|6403.2|8
1689942600000|2023-07-21 12:30:00|6411.2|6405.2|6410.7|6404.7|6411.2|6405.2|6409.2|6403.2|33
1689942900000|2023-07-21 12:35:00|6410.2|6404.2|6410.7|6404.7|6412.2|6406.2|6408.2|6402.2|59
1689943200000|2023-07-21 12:40:00|6411.2|6405.2|6409.2|6403.2|6411.2|6405.2|6408.7|6402.7|52
1689943500000|2023-07-21 12:45:00|6408.7|6402.7|6409.2|6403.2|6410.2|6404.2|6408.2|6402.2|39
1689943800000|2023-07-21 12:50:00|6409.7|6403.7|6410.2|6404.2|6410.2|6404.2|6409.2|6403.2|7
1689944100000|2023-07-21 12:55:00|6409.7|6403.7|6409.2|6403.2|6410.2|6404.2|6408.2|6402.2|13
1689944400000|2023-07-21 13:00:00|6408.7|6402.7|6408.7|6402.7|6409.7|6403.7|6407.2|6401.2|50
1689944700000|2023-07-21 13:05:00|6409.2|6403.2|6410.7|6404.7|6411.2|6405.2|6408.2|6402.2|26
1689945000000|2023-07-21 13:10:00|6411.2|6405.2|6408.7|6402.7|6411.2|6405.2|6408.2|6402.2|14
1689945300000|2023-07-21 13:15:00|6408.2|6402.2|6407.2|6401.2|6409.2|6403.2|6407.2|6401.2|154
1689945600000|2023-07-21 13:20:00|6407.7|6401.7|6408.7|6402.7|6409.7|6403.7|6407.2|6401.2|41
1689945900000|2023-07-21 13:25:00|6409.2|6403.2|6405.7|6399.7|6409.2|6403.2|6405.2|6399.2|26
1689946200000|2023-07-21 13:30:00|6405.2|6399.2|6414.2|6408.2|6420.2|6414.2|6405.2|6399.2|924
1689946500000|2023-07-21 13:35:00|6415.2|6409.2|6410.2|6404.2|6417.2|6411.2|6408.2|6402.2|315
1689946800000|2023-07-21 13:40:00|6410.7|6404.7|6408.7|6402.7|6416.2|6410.2|6407.7|6401.7|388
1689947100000|2023-07-21 13:45:00|6409.2|6403.2|6392.2|6386.2|6410.2|6404.2|6389.2|6383.2|545
1689947400000|2023-07-21 13:50:00|6392.7|6386.7|6393.7|6387.7|6397.7|6391.7|6387.2|6381.2|270
1689947700000|2023-07-21 13:55:00|6393.2|6387.2|6398.2|6392.2|6399.2|6393.2|6392.7|6386.7|320
1689948000000|2023-07-21 14:00:00|6397.7|6391.7|6386.2|6380.2|6401.7|6395.7|6386.2|6380.2|485
1689948300000|2023-07-21 14:05:00|6386.7|6380.7|6388.2|6382.2|6394.2|6388.2|6386.7|6380.7|180
1689948600000|2023-07-21 14:10:00|6388.7|6382.7|6395.7|6389.7|6396.2|6390.2|6386.2|6380.2|191
1689948900000|2023-07-21 14:15:00|6395.2|6389.2|6400.2|6394.2|6402.2|6396.2|6395.2|6389.2|99
1689949200000|2023-07-21 14:20:00|6401.7|6395.7|6395.2|6389.2|6403.2|6397.2|6394.2|6388.2|132
1689949500000|2023-07-21 14:25:00|6394.7|6388.7|6384.2|6378.2|6396.2|6390.2|6384.2|6378.2|204
1689949800000|2023-07-21 14:30:00|6384.7|6378.7|6386.2|6380.2|6386.7|6380.7|6383.2|6377.2|278
1689950100000|2023-07-21 14:35:00|6386.7|6380.7|6383.2|6377.2|6388.2|6382.2|6382.2|6376.2|153
1689950400000|2023-07-21 14:40:00|6383.7|6377.7|6387.2|6381.2|6389.2|6383.2|6382.7|6376.7|161
1689950700000|2023-07-21 14:45:00|6387.7|6381.7|6386.2|6380.2|6388.2|6382.2|6383.2|6377.2|125
1689951000000|2023-07-21 14:50:00|6385.7|6379.7|6386.2|6380.2|6390.2|6384.2|6383.2|6377.2|212
1689951300000|2023-07-21 14:55:00|6386.7|6380.7|6385.7|6379.7|6387.2|6381.2|6383.2|6377.2|218
1689951600000|2023-07-21 15:00:00|6385.2|6379.2|6385.2|6379.2|6387.2|6381.2|6380.2|6374.2|218
1689951900000|2023-07-21 15:05:00|6385.7|6379.7|6392.2|6386.2|6396.2|6390.2|6385.7|6379.7|350
1689952200000|2023-07-21 15:10:00|6391.7|6385.7|6390.2|6384.2|6394.2|6388.2|6390.2|6384.2|58
1689952500000|2023-07-21 15:15:00|6391.2|6385.2|6389.2|6383.2|6393.2|6387.2|6389.2|6383.2|223
1689952800000|2023-07-21 15:20:00|6388.2|6382.2|6393.2|6387.2|6394.2|6388.2|6388.2|6382.2|72
1689953100000|2023-07-21 15:25:00|6393.7|6387.7|6390.7|6384.7|6393.7|6387.7|6389.2|6383.2|129
1689953400000|2023-07-21 15:30:00|6391.2|6385.2|6384.2|6378.2|6391.2|6385.2|6383.2|6377.2|105
1689953700000|2023-07-21 15:35:00|6384.7|6378.7|6380.2|6374.2|6386.2|6380.2|6376.2|6370.2|195
1689954000000|2023-07-21 15:40:00|6379.7|6373.7|6372.2|6366.2|6379.7|6373.7|6371.2|6365.2|153
1689954300000|2023-07-21 15:45:00|6372.7|6366.7|6383.2|6377.2|6383.2|6377.2|6372.2|6366.2|170
1689954600000|2023-07-21 15:50:00|6382.7|6376.7|6372.7|6366.7|6383.2|6377.2|6372.2|6366.2|130
1689954900000|2023-07-21 15:55:00|6372.2|6366.2|6377.7|6371.7|6378.2|6372.2|6370.2|6364.2|150
1689955200000|2023-07-21 16:00:00|6376.7|6370.7|6377.7|6371.7|6379.7|6373.7|6376.7|6370.7|85
1689955500000|2023-07-21 16:05:00|6376.7|6370.7|6376.7|6370.7|6378.7|6372.7|6376.7|6370.7|65
1689955800000|2023-07-21 16:10:00|6377.7|6371.7|6375.7|6369.7|6377.7|6371.7|6374.7|6368.7|38
1689956100000|2023-07-21 16:15:00|6376.7|6370.7|6379.7|6373.7|6379.7|6373.7|6375.7|6369.7|31
1689956400000|2023-07-21 16:20:00|6380.7|6374.7|6382.7|6376.7|6382.7|6376.7|6380.7|6374.7|121
1689956700000|2023-07-21 16:25:00|6383.7|6377.7|6380.7|6374.7|6385.7|6379.7|6380.7|6374.7|88
1689957000000|2023-07-21 16:30:00|6381.7|6375.7|6378.7|6372.7|6381.7|6375.7|6378.7|6372.7|61
1689957300000|2023-07-21 16:35:00|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|6375.7|6369.7|95
1689957600000|2023-07-21 16:40:00|6378.7|6372.7|6380.7|6374.7|6381.7|6375.7|6376.7|6370.7|87
1689957900000|2023-07-21 16:45:00|6379.7|6373.7|6380.7|6374.7|6380.7|6374.7|6377.7|6371.7|25
1689958200000|2023-07-21 16:50:00|6381.7|6375.7|6383.7|6377.7|6383.7|6377.7|6379.7|6373.7|38
1689958500000|2023-07-21 16:55:00|6382.7|6376.7|6383.7|6377.7|6384.7|6378.7|6382.7|6376.7|52
1689958800000|2023-07-21 17:00:00|6384.7|6378.7|6381.7|6375.7|6384.7|6378.7|6381.7|6375.7|62
1689959100000|2023-07-21 17:05:00|6382.7|6376.7|6382.7|6376.7|6384.7|6378.7|6381.7|6375.7|106
1689959400000|2023-07-21 17:10:00|6383.7|6377.7|6382.7|6376.7|6384.7|6378.7|6382.7|6376.7|88
1689959700000|2023-07-21 17:15:00|6381.7|6375.7|6380.7|6374.7|6381.7|6375.7|6379.7|6373.7|56
1689960000000|2023-07-21 17:20:00|6379.7|6373.7|6375.7|6369.7|6380.7|6374.7|6375.7|6369.7|71
1689960300000|2023-07-21 17:25:00|6374.7|6368.7|6376.7|6370.7|6377.7|6371.7|6374.7|6368.7|69
1689960600000|2023-07-21 17:30:00|6375.7|6369.7|6376.7|6370.7|6376.7|6370.7|6374.7|6368.7|55
1689960900000|2023-07-21 17:35:00|6375.7|6369.7|6374.7|6368.7|6375.7|6369.7|6373.7|6367.7|60
1689961200000|2023-07-21 17:40:00|6373.7|6367.7|6373.7|6367.7|6374.7|6368.7|6372.7|6366.7|56
1689961500000|2023-07-21 17:45:00|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|6371.7|6365.7|28
1689961800000|2023-07-21 17:50:00|6371.7|6365.7|6374.7|6368.7|6375.7|6369.7|6370.7|6364.7|33
1689962100000|2023-07-21 17:55:00|6375.7|6369.7|6374.7|6368.7|6375.7|6369.7|6373.7|6367.7|76
1689962400000|2023-07-21 18:00:00|6373.7|6367.7|6374.7|6368.7|6374.7|6368.7|6372.7|6366.7|49
1689962700000|2023-07-21 18:05:00|6375.7|6369.7|6376.7|6370.7|6376.7|6370.7|6374.7|6368.7|33
1689963000000|2023-07-21 18:10:00|6377.7|6371.7|6372.7|6366.7|6377.7|6371.7|6372.7|6366.7|63
1689963300000|2023-07-21 18:15:00|6373.7|6367.7|6375.7|6369.7|6376.7|6370.7|6373.7|6367.7|42
1689963600000|2023-07-21 18:20:00|6374.7|6368.7|6379.7|6373.7|6379.7|6373.7|6373.7|6367.7|140
1689963900000|2023-07-21 18:25:00|6378.7|6372.7|6380.7|6374.7|6380.7|6374.7|6377.7|6371.7|115
1689964200000|2023-07-21 18:30:00|6381.7|6375.7|6375.7|6369.7|6381.7|6375.7|6375.7|6369.7|152
1689964500000|2023-07-21 18:35:00|6374.7|6368.7|6370.7|6364.7|6374.7|6368.7|6370.7|6364.7|172
1689964800000|2023-07-21 18:40:00|6369.7|6363.7|6368.7|6362.7|6372.7|6366.7|6368.7|6362.7|159
1689965100000|2023-07-21 18:45:00|6367.7|6361.7|6367.7|6361.7|6369.7|6363.7|6366.7|6360.7|140
1689965400000|2023-07-21 18:50:00|6366.7|6360.7|6367.7|6361.7|6368.7|6362.7|6365.7|6359.7|153
1689965700000|2023-07-21 18:55:00|6366.7|6360.7|6375.9|6357.9|6375.9|6365.7|6365.7|6357.9|185
1689966000000|2023-07-21 19:00:00|6375.8|6357.8|6370.2|6352.2|6375.9|6357.9|6369|6351|0
1689966300000|2023-07-21 19:05:00|6370.1|6352.1|6361.9|6343.9|6370.2|6352.2|6361.2|6343.2|0
1689966600000|2023-07-21 19:10:00|6361.8|6343.8|6362.2|6344.2|6362.2|6344.2|6360|6342|0
1689966900000|2023-07-21 19:15:00|6362.1|6344.1|6366.7|6348.7|6366.7|6348.7|6361.4|6343.4|0
1689967200000|2023-07-21 19:20:00|6366.8|6348.8|6367.5|6349.5|6370.3|6352.3|6366.8|6348.8|0
1689967500000|2023-07-21 19:25:00|6367.4|6349.4|6369.6|6351.6|6369.8|6351.8|6367.3|6349.3|0
1689967800000|2023-07-21 19:30:00|6369.7|6351.7|6368.1|6350.1|6369.7|6351.7|6368|6350|0
1689968100000|2023-07-21 19:35:00|6368|6350|6368.3|6350.3|6369.4|6351.4|6368|6350|0
1689968400000|2023-07-21 19:40:00|6368.2|6350.2|6368.9|6350.9|6369.5|6351.5|6366.9|6348.9|0
1689968700000|2023-07-21 19:45:00|6369|6351|6371.6|6353.6|6373|6355|6368.9|6350.9|0
1689969000000|2023-07-21 19:50:00|6370.7|6352.7|6377.1|6359.1|6377.4|6359.4|6370.6|6352.6|0
1689969300000|2023-07-21 19:55:00|6377|6359|6375.2|6357.2|6378.1|6360.1|6373.6|6355.6|0
1689969600000|2023-07-21 20:00:00|6375|6357|6374.9|6356.9|6375.9|6357.9|6374|6356|0
1689969900000|2023-07-21 20:05:00|6375|6357|6374.9|6356.9|6375.2|6357.2|6374|6356|0
1689970200000|2023-07-21 20:10:00|6375.1|6357.1|6374.7|6356.7|6376.1|6358.1|6374.2|6356.2|0
1689970500000|2023-07-21 20:15:00|6374.9|6356.9|6374.5|6356.5|6375.2|6357.2|6374|6356|0
1689970800000|2023-07-21 20:20:00|6374.7|6356.7|6374.2|6356.2|6375.6|6357.6|6374.1|6356.1|0
1689971100000|2023-07-21 20:25:00|6374.1|6356.1|6373.6|6355.6|6374.2|6356.2|6373.3|6355.3|0
1689971400000|2023-07-21 20:30:00|6373.8|6355.8|6374.9|6356.9|6375.4|6357.4|6373.3|6355.3|0
1689971700000|2023-07-21 20:35:00|6375.1|6357.1|6374.5|6356.5|6375.2|6357.2|6374|6356|0
1689972000000|2023-07-21 20:40:00|6374.7|6356.7|6374.9|6356.9|6375.4|6357.4|6374.7|6356.7|0
1689972300000|2023-07-21 20:45:00|6374.8|6356.8|6375.4|6357.4|6375.4|6357.4|6374.7|6356.7|0
1689972600000|2023-07-21 20:50:00|6375|6357|6377|6359|6377.5|6359.5|6374.9|6356.9|0
1689972900000|2023-07-21 20:55:00|6376.9|6358.9|6377|6359|6377.5|6359.5|6376.7|6358.7|0
1690149600000|2023-07-23 22:00:00|6379.7|6361.7|6379.8|6361.8|6380.2|6362.2|6379.5|6361.5|0
1690149900000|2023-07-23 22:05:00|6379.9|6361.9|6378.7|6360.7|6380.5|6362.5|6378.6|6360.6|0
1690150200000|2023-07-23 22:10:00|6378.6|6360.6|6377.8|6359.8|6378.7|6360.7|6377.1|6359.1|0
1690150500000|2023-07-23 22:15:00|6377.6|6359.6|6377.7|6359.7|6378.2|6360.2|6377.3|6359.3|0
1690150800000|2023-07-23 22:20:00|6377.5|6359.5|6377.6|6359.6|6377.6|6359.6|6376.8|6358.8|0
1690151100000|2023-07-23 22:25:00|6377.4|6359.4|6377.4|6359.4|6377.6|6359.6|6376.9|6358.9|0
1690151400000|2023-07-23 22:30:00|6377.5|6359.5|6377.1|6359.1|6377.8|6359.8|6376.7|6358.7|0
1690151700000|2023-07-23 22:35:00|6377|6359|6376.9|6358.9|6377.1|6359.1|6376.7|6358.7|0
1690152000000|2023-07-23 22:40:00|6377|6359|6376.7|6358.7|6377.1|6359.1|6376.5|6358.5|0
1690152300000|2023-07-23 22:45:00|6376.6|6358.6|6376.2|6358.2|6376.7|6358.7|6376.2|6358.2|0
1690152600000|2023-07-23 22:50:00|6376.4|6358.4|6376.5|6358.5|6376.5|6358.5|6376.2|6358.2|0
1690152900000|2023-07-23 22:55:00|6376.3|6358.3|6375.8|6357.8|6376.3|6358.3|6375.5|6357.5|0
1690153200000|2023-07-23 23:00:00|6375.7|6357.7|6375.8|6357.8|6376|6358|6375.5|6357.5|0
1690153500000|2023-07-23 23:05:00|6375.6|6357.6|6375.3|6357.3|6375.6|6357.6|6375.1|6357.1|0
1690153800000|2023-07-23 23:10:00|6375.1|6357.1|6375.9|6357.9|6376.1|6358.1|6375.1|6357.1|0
1690154100000|2023-07-23 23:15:00|6375.7|6357.7|6376.1|6358.1|6376.6|6358.6|6375.7|6357.7|0
1690154400000|2023-07-23 23:20:00|6376|6358|6376|6358|6376.1|6358.1|6375.4|6357.4|0
1690154700000|2023-07-23 23:25:00|6376.2|6358.2|6375.5|6357.5|6376.2|6358.2|6375.5|6357.5|0
1690155000000|2023-07-23 23:30:00|6375.7|6357.7|6375|6357|6376.2|6358.2|6375|6357|0
1690155300000|2023-07-23 23:35:00|6374.8|6356.8|6374.6|6356.6|6374.8|6356.8|6374.6|6356.6|0
1690155600000|2023-07-23 23:40:00|6374.8|6356.8|6374.8|6356.8|6374.8|6356.8|6374.6|6356.6|0
1690155900000|2023-07-23 23:45:00|6375|6357|6374.8|6356.8|6375.3|6357.3|6374.6|6356.6|0
1690156200000|2023-07-23 23:50:00|6374.9|6356.9|6374.4|6356.4|6375.1|6357.1|6374.4|6356.4|0
1690156500000|2023-07-23 23:55:00|6374.6|6356.6|6375.1|6357.1|6375.1|6357.1|6374.4|6356.4|0
1690156800000|2023-07-24 00:00:00|6374.9|6356.9|6374.8|6356.8|6375.1|6357.1|6374.2|6356.2|0
1690157100000|2023-07-24 00:05:00|6375.1|6357.1|6374.9|6356.9|6375.2|6357.2|6374.6|6356.6|0
1690157400000|2023-07-24 00:10:00|6375|6357|6375.8|6357.8|6376|6358|6374.8|6356.8|0
1690157700000|2023-07-24 00:15:00|6375.9|6357.9|6376.7|6358.7|6376.9|6358.9|6375.4|6357.4|0
1690158000000|2023-07-24 00:20:00|6376.8|6358.8|6376.8|6358.8|6377.1|6359.1|6376.6|6358.6|0
1690158300000|2023-07-24 00:25:00|6376.7|6358.7|6377|6359|6377.2|6359.2|6376.7|6358.7|0
1690158600000|2023-07-24 00:30:00|6377.1|6359.1|6378.2|6360.2|6378.9|6360.9|6377.1|6359.1|0
1690158900000|2023-07-24 00:35:00|6378.4|6360.4|6377.7|6359.7|6378.7|6360.7|6377.7|6359.7|0
1690159200000|2023-07-24 00:40:00|6377.5|6359.5|6377|6359|6377.7|6359.7|6376.7|6358.7|0
1690159500000|2023-07-24 00:45:00|6376.8|6358.8|6382.2|6364.2|6382.2|6364.2|6376.7|6358.7|0
1690159800000|2023-07-24 00:50:00|6382|6364|6381.4|6363.4|6382|6364|6381|6363|0
1690160100000|2023-07-24 00:55:00|6381.6|6363.6|6377.4|6359.4|6381.6|6363.6|6376.4|6358.4|0
1690160400000|2023-07-24 01:00:00|6377.2|6359.2|6377.8|6359.8|6378|6360|6377.2|6359.2|0
1690160700000|2023-07-24 01:05:00|6377.7|6359.7|6382.1|6364.1|6382.3|6364.3|6377.1|6359.1|0
1690161000000|2023-07-24 01:10:00|6381.9|6363.9|6372.8|6354.8|6382.8|6364.8|6372.8|6354.8|0
1690161300000|2023-07-24 01:15:00|6373|6355|6317.7|6311.7|6373|6355|6281.7|6275.7|3943
1690161600000|2023-07-24 01:20:00|6318.7|6312.7|6283.7|6277.7|6323.7|6317.7|6273.7|6267.7|2715
1690161900000|2023-07-24 01:25:00|6282.7|6276.7|6299.7|6293.7|6300.7|6294.7|6273.7|6267.7|2648
1690162200000|2023-07-24 01:30:00|6300.7|6294.7|6318.7|6312.7|6340.7|6334.7|6298.7|6292.7|7840
1690162500000|2023-07-24 01:35:00|6320.7|6314.7|6307.7|6301.7|6335.7|6329.7|6304.7|6298.7|5667
1690162800000|2023-07-24 01:40:00|6309.7|6303.7|6344.7|6338.7|6345.7|6339.7|6301.7|6295.7|3930
1690163100000|2023-07-24 01:45:00|6345.7|6339.7|6338.7|6332.7|6358.7|6352.7|6336.7|6330.7|3546
1690163400000|2023-07-24 01:50:00|6337.7|6331.7|6333.7|6327.7|6340.7|6334.7|6327.7|6321.7|3907
1690163700000|2023-07-24 01:55:00|6331.7|6325.7|6333.7|6327.7|6335.7|6329.7|6323.7|6317.7|4815
1690164000000|2023-07-24 02:00:00|6334.7|6328.7|6345.7|6339.7|6356.7|6350.7|6328.7|6322.7|1536
1690164300000|2023-07-24 02:05:00|6344.7|6338.7|6337.7|6331.7|6345.7|6339.7|6331.7|6325.7|870
1690164600000|2023-07-24 02:10:00|6338.7|6332.7|6328.7|6322.7|6339.7|6333.7|6325.7|6319.7|1404
1690164900000|2023-07-24 02:15:00|6327.7|6321.7|6335.7|6329.7|6339.7|6333.7|6323.7|6317.7|1765
1690165200000|2023-07-24 02:20:00|6334.7|6328.7|6355.7|6349.7|6359.7|6353.7|6330.7|6324.7|1170
1690165500000|2023-07-24 02:25:00|6353.7|6347.7|6362.7|6356.7|6378.7|6372.7|6353.7|6347.7|2012
1690165800000|2023-07-24 02:30:00|6361.7|6355.7|6368.4|6362.4|6385.4|6379.4|6360.4|6354.4|8444
1690166100000|2023-07-24 02:35:00|6369.4|6363.4|6369.4|6363.4|6370.4|6364.4|6360.4|6354.4|818
1690166400000|2023-07-24 02:40:00|6368.4|6362.4|6368.4|6362.4|6371.4|6365.4|6362.4|6356.4|979
1690166700000|2023-07-24 02:45:00|6370.4|6364.4|6362.4|6356.4|6370.4|6364.4|6359.4|6353.4|1910
1690167000000|2023-07-24 02:50:00|6361.4|6355.4|6352.4|6346.4|6367.4|6361.4|6351.4|6345.4|2509
1690167300000|2023-07-24 02:55:00|6353.4|6347.4|6350.4|6344.4|6355.4|6349.4|6345.4|6339.4|965
1690167600000|2023-07-24 03:00:00|6349.4|6343.4|6350.4|6344.4|6355.4|6349.4|6346.4|6340.4|507
1690167900000|2023-07-24 03:05:00|6349.4|6343.4|6340.4|6334.4|6349.4|6343.4|6340.4|6334.4|717
1690168200000|2023-07-24 03:10:00|6341.4|6335.4|6330.4|6324.4|6344.4|6338.4|6330.4|6324.4|1077
1690168500000|2023-07-24 03:15:00|6328.4|6322.4|6332.4|6326.4|6332.4|6326.4|6323.4|6317.4|1146
1690168800000|2023-07-24 03:20:00|6331.4|6325.4|6325.4|6319.4|6334.4|6328.4|6325.4|6319.4|909
1690169100000|2023-07-24 03:25:00|6324.4|6318.4|6317.4|6311.4|6329.4|6323.4|6317.4|6311.4|1202
1690169400000|2023-07-24 03:30:00|6318.4|6312.4|6322.4|6316.4|6322.4|6316.4|6312.4|6306.4|2197
1690169700000|2023-07-24 03:35:00|6323.4|6317.4|6319.4|6313.4|6324.4|6318.4|6318.4|6312.4|741
1690170000000|2023-07-24 03:40:00|6318.4|6312.4|6321.4|6315.4|6326.4|6320.4|6318.4|6312.4|1024
1690170300000|2023-07-24 03:45:00|6320.4|6314.4|6321.4|6315.4|6322.4|6316.4|6318.4|6312.4|512
1690170600000|2023-07-24 03:50:00|6322.4|6316.4|6324.4|6318.4|6324.4|6318.4|6320.4|6314.4|1320
1690170900000|2023-07-24 03:55:00|6323.4|6317.4|6324.4|6318.4|6328.4|6322.4|6323.4|6317.4|1581
1690171200000|2023-07-24 04:00:00|6332.4|6314.4|6333.1|6315.1|6333.1|6315.1|6332.4|6314.4|0
1690171500000|2023-07-24 04:05:00|6333|6315|6332.6|6314.6|6333.1|6315.1|6332.6|6314.6|0
1690171800000|2023-07-24 04:10:00|6332.7|6314.7|6332.9|6314.9|6333.1|6315.1|6332.7|6314.7|0
1690172100000|2023-07-24 04:15:00|6332.8|6314.8|6332.7|6314.7|6332.8|6314.8|6332.5|6314.5|0
1690172400000|2023-07-24 04:20:00|6332.5|6314.5|6332.2|6314.2|6332.9|6314.9|6332.2|6314.2|0
1690172700000|2023-07-24 04:25:00|6332|6314|6333|6315|6333|6315|6331.5|6313.5|0
1690173000000|2023-07-24 04:30:00|6333.6|6315.6|6334|6316|6334|6316|6333.4|6315.4|0
1690173300000|2023-07-24 04:35:00|6334.1|6316.1|6333.8|6315.8|6334.2|6316.2|6333.8|6315.8|0
1690173600000|2023-07-24 04:40:00|6334|6316|6334.4|6316.4|6334.6|6316.6|6334|6316|0
1690173900000|2023-07-24 04:45:00|6334.2|6316.2|6334.3|6316.3|6334.4|6316.4|6333.9|6315.9|0
1690174200000|2023-07-24 04:50:00|6334.5|6316.5|6334.3|6316.3|6334.8|6316.8|6334.3|6316.3|0
1690174500000|2023-07-24 04:55:00|6334.4|6316.4|6334.8|6316.8|6334.8|6316.8|6334.3|6316.3|0
1690174800000|2023-07-24 05:00:00|6327.4|6321.4|6326.4|6320.4|6335.4|6329.4|6325.4|6319.4|1247
1690175100000|2023-07-24 05:05:00|6327.4|6321.4|6322.4|6316.4|6330.4|6324.4|6320.4|6314.4|675
1690175400000|2023-07-24 05:10:00|6321.4|6315.4|6320.4|6314.4|6325.4|6319.4|6318.4|6312.4|372
1690175700000|2023-07-24 05:15:00|6319.4|6313.4|6316.4|6310.4|6320.4|6314.4|6314.4|6308.4|469
1690176000000|2023-07-24 05:20:00|6315.4|6309.4|6305.4|6299.4|6316.4|6310.4|6302.4|6296.4|1040
1690176300000|2023-07-24 05:25:00|6303.4|6297.4|6309.4|6303.4|6311.4|6305.4|6301.4|6295.4|741
1690176600000|2023-07-24 05:30:00|6310.4|6304.4|6308.4|6302.4|6312.4|6306.4|6304.4|6298.4|682
1690176900000|2023-07-24 05:35:00|6309.4|6303.4|6311.4|6305.4|6311.4|6305.4|6305.4|6299.4|1247
1690177200000|2023-07-24 05:40:00|6310.4|6304.4|6313.4|6307.4|6316.4|6310.4|6309.4|6303.4|1200
1690177500000|2023-07-24 05:45:00|6312.4|6306.4|6304.4|6298.4|6312.4|6306.4|6302.4|6296.4|1128
1690177800000|2023-07-24 05:50:00|6303.4|6297.4|6292.4|6286.4|6304.4|6298.4|6290.4|6284.4|1847
1690178100000|2023-07-24 05:55:00|6291.4|6285.4|6294.4|6288.4|6298.4|6292.4|6290.4|6284.4|1658
1690178400000|2023-07-24 06:00:00|6293.4|6287.4|6276.4|6270.4|6294.4|6288.4|6276.4|6270.4|2287
1690178700000|2023-07-24 06:05:00|6277.4|6271.4|6253.4|6247.4|6277.4|6271.4|6250.4|6244.4|5866
1690179000000|2023-07-24 06:10:00|6252.4|6246.4|6247.4|6241.4|6261.4|6255.4|6245.4|6239.4|3543
1690179300000|2023-07-24 06:15:00|6246.4|6240.4|6252.4|6246.4|6262.4|6256.4|6246.4|6240.4|2380
1690179600000|2023-07-24 06:20:00|6251.4|6245.4|6262.4|6256.4|6264.4|6258.4|6251.4|6245.4|1855
1690179900000|2023-07-24 06:25:00|6261.4|6255.4|6251.4|6245.4|6261.4|6255.4|6251.4|6245.4|1486
1690180200000|2023-07-24 06:30:00|6250.4|6244.4|6256.4|6250.4|6256.4|6250.4|6241.4|6235.4|2819
1690180500000|2023-07-24 06:35:00|6255.4|6249.4|6247.4|6241.4|6260.4|6254.4|6236.4|6230.4|3558
1690180800000|2023-07-24 06:40:00|6248.4|6242.4|6237.4|6231.4|6249.4|6243.4|6235.4|6229.4|2195
1690181100000|2023-07-24 06:45:00|6236.4|6230.4|6252.4|6246.4|6253.4|6247.4|6236.4|6230.4|1504
1690181400000|2023-07-24 06:50:00|6251.4|6245.4|6256.4|6250.4|6257.4|6251.4|6250.4|6244.4|1318
1690181700000|2023-07-24 06:55:00|6255.4|6249.4|6258.4|6252.4|6260.4|6254.4|6250.4|6244.4|1179
1690182000000|2023-07-24 07:00:00|6259.4|6253.4|6265.4|6259.4|6270.4|6264.4|6259.4|6253.4|1518
1690182300000|2023-07-24 07:05:00|6264.4|6258.4|6262.4|6256.4|6266.4|6260.4|6258.4|6252.4|3365
1690182600000|2023-07-24 07:10:00|6263.4|6257.4|6263.4|6257.4|6268.4|6262.4|6261.4|6255.4|1128
1690182900000|2023-07-24 07:15:00|6262.4|6256.4|6267.4|6261.4|6272.4|6266.4|6260.4|6254.4|1683
1690183200000|2023-07-24 07:20:00|6268.4|6262.4|6263.4|6257.4|6271.4|6265.4|6262.4|6256.4|3951
1690183500000|2023-07-24 07:25:00|6262.4|6256.4|6265.4|6259.4|6266.4|6260.4|6261.4|6255.4|1486
1690183800000|2023-07-24 07:30:00|6264.4|6258.4|6255.4|6249.4|6264.4|6258.4|6252.4|6246.4|3798
1690184100000|2023-07-24 07:35:00|6256.4|6250.4|6262.4|6256.4|6262.4|6256.4|6251.4|6245.4|7441
1690184400000|2023-07-24 07:40:00|6263.4|6257.4|6264.4|6258.4|6269.4|6263.4|6263.4|6257.4|2374
1690184700000|2023-07-24 07:45:00|6265.4|6259.4|6268.4|6262.4|6268.4|6262.4|6262.4|6256.4|2810
1690185000000|2023-07-24 07:50:00|6267.4|6261.4|6269.4|6263.4|6272.4|6266.4|6265.4|6259.4|4374
1690185300000|2023-07-24 07:55:00|6270.4|6264.4|6271.4|6265.4|6273.4|6267.4|6268.4|6262.4|4147
1690185600000|2023-07-24 08:00:00|6270.4|6264.4|6268.4|6262.4|6272.4|6266.4|6265.4|6259.4|1811
1690185900000|2023-07-24 08:05:00|6269.4|6263.4|6270.4|6264.4|6272.4|6266.4|6267.4|6261.4|2510
1690186200000|2023-07-24 08:10:00|6269.4|6263.4|6273.4|6267.4|6274.4|6268.4|6269.4|6263.4|14207
1690186500000|2023-07-24 08:15:00|6272.4|6266.4|6276.4|6270.4|6277.4|6271.4|6272.4|6266.4|7274
1690186800000|2023-07-24 08:20:00|6275.4|6269.4|6271.4|6265.4|6275.4|6269.4|6271.4|6265.4|4048
1690187100000|2023-07-24 08:25:00|6272.4|6266.4|6270.4|6264.4|6274.4|6268.4|6270.4|6264.4|2238
1690187400000|2023-07-24 08:30:00|6276.4|6258.4|6277.6|6259.6|6277.8|6259.8|6276.2|6258.2|0
1690187700000|2023-07-24 08:35:00|6277.8|6259.8|6276.9|6258.9|6278.1|6260.1|6276.9|6258.9|0
1690188000000|2023-07-24 08:40:00|6277.1|6259.1|6275.3|6257.3|6277.1|6259.1|6275|6257|0
1690188300000|2023-07-24 08:45:00|6275.5|6257.5|6276|6258|6276|6258|6275.1|6257.1|0
1690188600000|2023-07-24 08:50:00|6275.8|6257.8|6276|6258|6276.7|6258.7|6275.8|6257.8|0
1690188900000|2023-07-24 08:55:00|6275.8|6257.8|6276.1|6258.1|6276.6|6258.6|6275.8|6257.8|0
1690189200000|2023-07-24 09:00:00|6276.2|6258.2|6277|6259|6277|6259|6276.2|6258.2|0
1690189500000|2023-07-24 09:05:00|6276.8|6258.8|6277|6259|6277.5|6259.5|6276.3|6258.3|0
1690189800000|2023-07-24 09:10:00|6277.1|6259.1|6281.3|6263.3|6281.6|6263.6|6277|6259|0
1690190100000|2023-07-24 09:15:00|6274.4|6268.4|6282.4|6276.4|6290.4|6284.4|6274.4|6268.4|2454
1690190400000|2023-07-24 09:20:00|6283.4|6277.4|6288.4|6282.4|6291.4|6285.4|6282.4|6276.4|605
1690190700000|2023-07-24 09:25:00|6287.4|6281.4|6291.4|6285.4|6292.4|6286.4|6287.4|6281.4|445
1690191000000|2023-07-24 09:30:00|6292.4|6286.4|6288.4|6282.4|6292.4|6286.4|6284.4|6278.4|217
1690191300000|2023-07-24 09:35:00|6289.4|6283.4|6293.4|6287.4|6297.4|6291.4|6288.4|6282.4|225
1690191600000|2023-07-24 09:40:00|6294.4|6288.4|6297.4|6291.4|6301.4|6295.4|6290.4|6284.4|704
1690191900000|2023-07-24 09:45:00|6298.4|6292.4|6305.4|6299.4|6306.4|6300.4|6298.4|6292.4|351
1690192200000|2023-07-24 09:50:00|6304.4|6298.4|6300.4|6294.4|6306.4|6300.4|6297.4|6291.4|272
1690192500000|2023-07-24 09:55:00|6299.4|6293.4|6298.4|6292.4|6302.4|6296.4|6298.4|6292.4|112
1690192800000|2023-07-24 10:00:00|6297.9|6291.9|6295.9|6289.9|6298.4|6292.4|6292.9|6286.9|59
1690193100000|2023-07-24 10:05:00|6295.4|6289.4|6290.4|6284.4|6296.9|6290.9|6287.9|6281.9|336
1690193400000|2023-07-24 10:10:00|6290.9|6284.9|6291.9|6285.9|6291.9|6285.9|6289.9|6283.9|142
1690193700000|2023-07-24 10:15:00|6290.9|6284.9|6288.9|6282.9|6291.9|6285.9|6287.9|6281.9|180
1690194000000|2023-07-24 10:20:00|6289.4|6283.4|6290.9|6284.9|6290.9|6284.9|6287.9|6281.9|91
1690194300000|2023-07-24 10:25:00|6290.4|6284.4|6290.9|6284.9|6290.9|6284.9|6289.9|6283.9|22
1690194600000|2023-07-24 10:30:00|6291.4|6285.4|6291.9|6285.9|6292.9|6286.9|6290.9|6284.9|116
1690194900000|2023-07-24 10:35:00|6292.4|6286.4|6291.9|6285.9|6293.9|6287.9|6290.9|6284.9|135
1690195200000|2023-07-24 10:40:00|6292.9|6286.9|6290.4|6284.4|6293.9|6287.9|6290.4|6284.4|164
1690195500000|2023-07-24 10:45:00|6290.9|6284.9|6294.4|6288.4|6294.4|6288.4|6288.4|6282.4|208
1690195800000|2023-07-24 10:50:00|6294.9|6288.9|6292.9|6286.9|6294.9|6288.9|6292.4|6286.4|301
1690196100000|2023-07-24 10:55:00|6292.4|6286.4|6295.9|6289.9|6295.9|6289.9|6291.9|6285.9|262
1690196400000|2023-07-24 11:00:00|6295.4|6289.4|6292.9|6286.9|6296.9|6290.9|6291.9|6285.9|317
1690196700000|2023-07-24 11:05:00|6292.4|6286.4|6293.9|6287.9|6294.9|6288.9|6291.9|6285.9|23
1690197000000|2023-07-24 11:10:00|6294.4|6288.4|6298.9|6292.9|6298.9|6292.9|6293.9|6287.9|27
1690197300000|2023-07-24 11:15:00|6299.4|6293.4|6301.9|6295.9|6302.4|6296.4|6297.9|6291.9|88
1690197600000|2023-07-24 11:20:00|6301.4|6295.4|6300.9|6294.9|6301.9|6295.9|6299.9|6293.9|32
1690197900000|2023-07-24 11:25:00|6300.4|6294.4|6307.9|6301.9|6309.9|6303.9|6300.4|6294.4|77
1690198200000|2023-07-24 11:30:00|6308.4|6302.4|6302.9|6296.9|6308.4|6302.4|6302.9|6296.9|17
1690198500000|2023-07-24 11:35:00|6303.9|6297.9|6303.4|6297.4|6304.9|6298.9|6302.4|6296.4|49
1690198800000|2023-07-24 11:40:00|6302.9|6296.9|6305.9|6299.9|6305.9|6299.9|6301.9|6295.9|36
1690199100000|2023-07-24 11:45:00|6305.4|6299.4|6301.9|6295.9|6305.9|6299.9|6301.9|6295.9|39
1690199400000|2023-07-24 11:50:00|6301.4|6295.4|6301.9|6295.9|6302.9|6296.9|6300.9|6294.9|34
1690199700000|2023-07-24 11:55:00|6301.4|6295.4|6303.4|6297.4|6305.4|6299.4|6300.9|6294.9|137
1690200000000|2023-07-24 12:00:00|6303.9|6297.9|6304.9|6298.9|6305.9|6299.9|6303.9|6297.9|29
1690200300000|2023-07-24 12:05:00|6304.4|6298.4|6305.4|6299.4|6305.9|6299.9|6301.9|6295.9|134
1690200600000|2023-07-24 12:10:00|6304.9|6298.9|6299.9|6293.9|6305.9|6299.9|6299.9|6293.9|72
1690200900000|2023-07-24 12:15:00|6300.4|6294.4|6298.9|6292.9|6301.9|6295.9|6298.9|6292.9|87
1690201200000|2023-07-24 12:20:00|6298.4|6292.4|6298.9|6292.9|6299.9|6293.9|6297.9|6291.9|79
1690201500000|2023-07-24 12:25:00|6299.4|6293.4|6300.9|6294.9|6301.4|6295.4|6298.4|6292.4|34
1690201800000|2023-07-24 12:30:00|6301.4|6295.4|6305.9|6299.9|6306.9|6300.9|6300.9|6294.9|59
1690202100000|2023-07-24 12:35:00|6306.4|6300.4|6306.9|6300.9|6306.9|6300.9|6305.4|6299.4|68
1690202400000|2023-07-24 12:40:00|6307.4|6301.4|6304.9|6298.9|6307.4|6301.4|6304.9|6298.9|60
1690202700000|2023-07-24 12:45:00|6305.4|6299.4|6302.9|6296.9|6305.4|6299.4|6302.9|6296.9|66
1690203000000|2023-07-24 12:50:00|6303.9|6297.9|6304.9|6298.9|6305.4|6299.4|6302.9|6296.9|133
1690203300000|2023-07-24 12:55:00|6305.4|6299.4|6306.4|6300.4|6306.9|6300.9|6305.4|6299.4|142
1690203600000|2023-07-24 13:00:00|6306.9|6300.9|6305.9|6299.9|6307.4|6301.4|6305.9|6299.9|117
1690203900000|2023-07-24 13:05:00|6306.4|6300.4|6305.9|6299.9|6306.9|6300.9|6305.4|6299.4|116
1690204200000|2023-07-24 13:10:00|6306.4|6300.4|6302.4|6296.4|6307.4|6301.4|6301.9|6295.9|132
1690204500000|2023-07-24 13:15:00|6302.9|6296.9|6303.9|6297.9|6303.9|6297.9|6299.9|6293.9|229
1690204800000|2023-07-24 13:20:00|6304.9|6298.9|6306.9|6300.9|6306.9|6300.9|6301.4|6295.4|156
1690205100000|2023-07-24 13:25:00|6305.9|6299.9|6305.9|6299.9|6306.9|6300.9|6303.9|6297.9|81
1690205400000|2023-07-24 13:30:00|6304.9|6298.9|6290.9|6284.9|6313.9|6307.9|6288.9|6282.9|1066
1690205700000|2023-07-24 13:35:00|6291.4|6285.4|6302.4|6296.4|6314.9|6308.9|6291.4|6285.4|1379
1690206000000|2023-07-24 13:40:00|6301.9|6295.9|6306.4|6300.4|6309.9|6303.9|6300.4|6294.4|277
1690206300000|2023-07-24 13:45:00|6305.9|6299.9|6307.9|6301.9|6315.4|6309.4|6296.9|6290.9|342
1690206600000|2023-07-24 13:50:00|6308.4|6302.4|6298.9|6292.9|6308.9|6302.9|6296.9|6290.9|221
1690206900000|2023-07-24 13:55:00|6297.9|6291.9|6306.9|6300.9|6306.9|6300.9|6295.9|6289.9|135
1690207200000|2023-07-24 14:00:00|6307.9|6301.9|6315.9|6309.9|6320.9|6314.9|6307.9|6301.9|420
1690207500000|2023-07-24 14:05:00|6315.4|6309.4|6320.9|6314.9|6320.9|6314.9|6312.9|6306.9|189
1690207800000|2023-07-24 14:10:00|6321.4|6315.4|6332.9|6326.9|6333.9|6327.9|6318.9|6312.9|389
1690208100000|2023-07-24 14:15:00|6333.4|6327.4|6352.9|6346.9|6353.9|6347.9|6330.9|6324.9|1248
1690208400000|2023-07-24 14:20:00|6352.4|6346.4|6368.4|6362.4|6370.4|6364.4|6352.4|6346.4|1322
1690208700000|2023-07-24 14:25:00|6368.9|6362.9|6379.9|6373.9|6382.9|6376.9|6367.9|6361.9|1007
1690209000000|2023-07-24 14:30:00|6380.4|6374.4|6389.9|6383.9|6389.9|6383.9|6377.9|6371.9|730
1690209300000|2023-07-24 14:35:00|6388.9|6382.9|6417.9|6411.9|6417.9|6411.9|6387.9|6381.9|1236
1690209600000|2023-07-24 14:40:00|6418.4|6412.4|6433.9|6427.9|6433.9|6427.9|6417.9|6411.9|1673
1690209900000|2023-07-24 14:45:00|6434.4|6428.4|6455.9|6449.9|6463.4|6457.4|6434.4|6428.4|1946
1690210200000|2023-07-24 14:50:00|6456.4|6450.4|6476.4|6470.4|6476.4|6470.4|6442.9|6436.9|2119
1690210500000|2023-07-24 14:55:00|6475.9|6469.9|6461.9|6455.9|6479.9|6473.9|6461.4|6455.4|1638
1690210800000|2023-07-24 15:00:00|6462.4|6456.4|6481.4|6475.4|6489.4|6483.4|6461.9|6455.9|1647
1690211100000|2023-07-24 15:05:00|6481.9|6475.9|6486.9|6480.9|6489.4|6483.4|6478.9|6472.9|1568
1690211400000|2023-07-24 15:10:00|6486.4|6480.4|6496.9|6490.9|6507.9|6501.9|6485.9|6479.9|1312
1690211700000|2023-07-24 15:15:00|6497.9|6491.9|6508.9|6502.9|6512.9|6506.9|6493.9|6487.9|662
1690212000000|2023-07-24 15:20:00|6508.4|6502.4|6510.9|6504.9|6518.9|6512.9|6506.9|6500.9|1116
1690212300000|2023-07-24 15:25:00|6509.9|6503.9|6484.4|6478.4|6509.9|6503.9|6483.9|6477.9|1204
1690212600000|2023-07-24 15:30:00|6483.9|6477.9|6485.4|6479.4|6497.4|6491.4|6476.9|6470.9|1084
1690212900000|2023-07-24 15:35:00|6484.9|6478.9|6485.9|6479.9|6486.4|6480.4|6479.4|6473.4|852
1690213200000|2023-07-24 15:40:00|6485.4|6479.4|6484.4|6478.4|6485.9|6479.9|6477.4|6471.4|345
1690213500000|2023-07-24 15:45:00|6483.9|6477.9|6495.9|6489.9|6497.9|6491.9|6482.9|6476.9|331
1690213800000|2023-07-24 15:50:00|6496.4|6490.4|6495.9|6489.9|6498.4|6492.4|6492.9|6486.9|213
1690214100000|2023-07-24 15:55:00|6495.4|6489.4|6499.4|6493.4|6500.9|6494.9|6493.9|6487.9|392
1690214400000|2023-07-24 16:00:00|6498.4|6492.4|6491.4|6485.4|6499.4|6493.4|6490.4|6484.4|269
1690214700000|2023-07-24 16:05:00|6490.4|6484.4|6478.4|6472.4|6492.4|6486.4|6478.4|6472.4|447
1690215000000|2023-07-24 16:10:00|6477.4|6471.4|6496.4|6490.4|6499.4|6493.4|6477.4|6471.4|573
1690215300000|2023-07-24 16:15:00|6497.4|6491.4|6503.4|6497.4|6505.4|6499.4|6496.4|6490.4|436
1690215600000|2023-07-24 16:20:00|6504.4|6498.4|6512.4|6506.4|6513.4|6507.4|6504.4|6498.4|291
1690215900000|2023-07-24 16:25:00|6511.4|6505.4|6515.4|6509.4|6515.4|6509.4|6509.4|6503.4|332
1690216200000|2023-07-24 16:30:00|6516.4|6510.4|6527.4|6521.4|6531.4|6525.4|6515.4|6509.4|662
1690216500000|2023-07-24 16:35:00|6528.4|6522.4|6517.4|6511.4|6529.4|6523.4|6517.4|6511.4|305
1690216800000|2023-07-24 16:40:00|6516.4|6510.4|6506.4|6500.4|6516.4|6510.4|6498.4|6492.4|374
1690217100000|2023-07-24 16:45:00|6507.4|6501.4|6501.4|6495.4|6508.4|6502.4|6501.4|6495.4|212
1690217400000|2023-07-24 16:50:00|6500.4|6494.4|6496.4|6490.4|6500.4|6494.4|6494.4|6488.4|327
1690217700000|2023-07-24 16:55:00|6498.4|6492.4|6496.4|6490.4|6500.4|6494.4|6495.4|6489.4|189
1690218000000|2023-07-24 17:00:00|6495.4|6489.4|6492.4|6486.4|6495.4|6489.4|6492.4|6486.4|89
1690218300000|2023-07-24 17:05:00|6494.4|6488.4|6492.4|6486.4|6495.4|6489.4|6490.4|6484.4|192
1690218600000|2023-07-24 17:10:00|6493.4|6487.4|6490.4|6484.4|6493.4|6487.4|6490.4|6484.4|195
1690218900000|2023-07-24 17:15:00|6491.4|6485.4|6492.4|6486.4|6492.4|6486.4|6490.4|6484.4|202
1690219200000|2023-07-24 17:20:00|6491.4|6485.4|6486.4|6480.4|6491.4|6485.4|6485.4|6479.4|204
1690219500000|2023-07-24 17:25:00|6487.4|6481.4|6491.4|6485.4|6491.4|6485.4|6486.4|6480.4|212
1690219800000|2023-07-24 17:30:00|6492.4|6486.4|6484.4|6478.4|6493.4|6487.4|6484.4|6478.4|187
1690220100000|2023-07-24 17:35:00|6483.4|6477.4|6491.4|6485.4|6492.4|6486.4|6483.4|6477.4|269
1690220400000|2023-07-24 17:40:00|6490.4|6484.4|6490.4|6484.4|6491.4|6485.4|6489.4|6483.4|187
1690220700000|2023-07-24 17:45:00|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|6489.4|6483.4|291
1690221000000|2023-07-24 17:50:00|6490.4|6484.4|6489.4|6483.4|6491.4|6485.4|6489.4|6483.4|120
1690221300000|2023-07-24 17:55:00|6490.4|6484.4|6490.4|6484.4|6491.4|6485.4|6486.4|6480.4|193
1690221600000|2023-07-24 18:00:00|6491.4|6485.4|6489.4|6483.4|6491.4|6485.4|6488.4|6482.4|234
1690221900000|2023-07-24 18:05:00|6488.4|6482.4|6487.4|6481.4|6488.4|6482.4|6485.4|6479.4|175
1690222200000|2023-07-24 18:10:00|6488.4|6482.4|6487.4|6481.4|6488.4|6482.4|6485.4|6479.4|136
1690222500000|2023-07-24 18:15:00|6486.4|6480.4|6487.4|6481.4|6488.4|6482.4|6485.4|6479.4|74
1690222800000|2023-07-24 18:20:00|6488.4|6482.4|6490.4|6484.4|6491.4|6485.4|6487.4|6481.4|143
1690223100000|2023-07-24 18:25:00|6489.4|6483.4|6490.4|6484.4|6490.4|6484.4|6488.4|6482.4|154
1690223400000|2023-07-24 18:30:00|6489.4|6483.4|6488.4|6482.4|6490.4|6484.4|6488.4|6482.4|225
1690223700000|2023-07-24 18:35:00|6489.4|6483.4|6488.4|6482.4|6491.4|6485.4|6487.4|6481.4|324
1690224000000|2023-07-24 18:40:00|6487.4|6481.4|6482.4|6476.4|6488.4|6482.4|6481.4|6475.4|292
1690224300000|2023-07-24 18:45:00|6481.4|6475.4|6483.4|6477.4|6483.4|6477.4|6479.4|6473.4|215
1690224600000|2023-07-24 18:50:00|6482.4|6476.4|6479.4|6473.4|6483.4|6477.4|6477.4|6471.4|194
1690224900000|2023-07-24 18:55:00|6478.4|6472.4|6488.5|6470.5|6488.6|6477.4|6477.4|6470.5|266
1690225200000|2023-07-24 19:00:00|6488.6|6470.6|6489.5|6471.5|6492.2|6474.2|6488.5|6470.5|0
1690225500000|2023-07-24 19:05:00|6489.6|6471.6|6489.9|6471.9|6493.6|6475.6|6489.6|6471.6|0
1690225800000|2023-07-24 19:10:00|6490|6472|6488.7|6470.7|6490.1|6472.1|6488.7|6470.7|0
1690226100000|2023-07-24 19:15:00|6488.6|6470.6|6491.6|6473.6|6491.7|6473.7|6487.9|6469.9|0
1690226400000|2023-07-24 19:20:00|6491.7|6473.7|6489.1|6471.1|6491.7|6473.7|6488.3|6470.3|0
1690226700000|2023-07-24 19:25:00|6489|6471|6481.3|6463.3|6489.5|6471.5|6481.2|6463.2|0
1690227000000|2023-07-24 19:30:00|6481.2|6463.2|6485|6467|6486.7|6468.7|6481.2|6463.2|0
1690227300000|2023-07-24 19:35:00|6485.1|6467.1|6487.4|6469.4|6488.4|6470.4|6484.2|6466.2|0
1690227600000|2023-07-24 19:40:00|6487.3|6469.3|6484.2|6466.2|6488|6470|6482.2|6464.2|0
1690227900000|2023-07-24 19:45:00|6483.3|6465.3|6480|6462|6484.4|6466.4|6480|6462|0
1690228200000|2023-07-24 19:50:00|6480.1|6462.1|6487.1|6469.1|6487.1|6469.1|6477.9|6459.9|0
1690228500000|2023-07-24 19:55:00|6487.9|6469.9|6487.4|6469.4|6492.3|6474.3|6482.6|6464.6|0
1690228800000|2023-07-24 20:00:00|6487.5|6469.5|6488|6470|6488.3|6470.3|6486.1|6468.1|0
1690229100000|2023-07-24 20:05:00|6488.2|6470.2|6488.2|6470.2|6489.4|6471.4|6488|6470|0
1690229400000|2023-07-24 20:10:00|6488|6470|6487.8|6469.8|6488.5|6470.5|6487.5|6469.5|0
1690229700000|2023-07-24 20:15:00|6488|6470|6488.5|6470.5|6488.5|6470.5|6487.8|6469.8|0
1690230000000|2023-07-24 20:20:00|6488.7|6470.7|6489.2|6471.2|6489.2|6471.2|6488.5|6470.5|0
1690230300000|2023-07-24 20:25:00|6489|6471|6489.2|6471.2|6489.2|6471.2|6488.9|6470.9|0
1690230600000|2023-07-24 20:30:00|6489|6471|6489.4|6471.4|6489.7|6471.7|6488.9|6470.9|0
1690230900000|2023-07-24 20:35:00|6489.2|6471.2|6488.8|6470.8|6489.2|6471.2|6488.7|6470.7|0
1690231200000|2023-07-24 20:40:00|6488.9|6470.9|6489.7|6471.7|6489.7|6471.7|6488.8|6470.8|0
1690231500000|2023-07-24 20:45:00|6489.5|6471.5|6488.8|6470.8|6489.7|6471.7|6488.8|6470.8|0
1690231800000|2023-07-24 20:50:00|6488.9|6470.9|6489.7|6471.7|6489.9|6471.9|6488.5|6470.5|0
1690232100000|2023-07-24 20:55:00|6489.5|6471.5|6488.5|6470.5|6489.7|6471.7|6488.4|6470.4|0
1690232400000|2023-07-24 21:00:00|6488.6|6470.6|6489|6471|6489|6471|6488.6|6470.6|0
1690232700000|2023-07-24 21:05:00|6488.9|6470.9|6489|6471|6489.1|6471.1|6488.5|6470.5|0
1690233000000|2023-07-24 21:10:00|6489.1|6471.1|6488.9|6470.9|6489.1|6471.1|6488.9|6470.9|0
1690233300000|2023-07-24 21:15:00|6488.8|6470.8|6488.9|6470.9|6488.9|6470.9|6488.8|6470.8|0
1690233600000|2023-07-24 21:20:00|6488.8|6470.8|6488.9|6470.9|6488.9|6470.9|6488.8|6470.8|0
1690233900000|2023-07-24 21:25:00|6489|6471|6489|6471|6489.1|6471.1|6488.9|6470.9|0
1690234200000|2023-07-24 21:30:00|6489.1|6471.1|6488.9|6470.9|6489.1|6471.1|6488.9|6470.9|0
1690235100000|2023-07-24 21:45:00|6488.8|6470.8|6488.9|6470.9|6488.9|6470.9|6488.8|6470.8|0
1690235400000|2023-07-24 21:50:00|6488.8|6470.8|6488.8|6470.8|6488.9|6470.9|6488.8|6470.8|0
1690235700000|2023-07-24 21:55:00|6488.9|6470.9|6488.9|6470.9|6488.9|6470.9|6488.8|6470.8|0
1690236000000|2023-07-24 22:00:00|6488.3|6470.3|6488.1|6470.1|6488.4|6470.4|6487.1|6469.1|0
1690236300000|2023-07-24 22:05:00|6488.2|6470.2|6488.3|6470.3|6488.5|6470.5|6487.9|6469.9|0
1690236600000|2023-07-24 22:10:00|6488.4|6470.4|6487.9|6469.9|6488.8|6470.8|6487.9|6469.9|0
1690236900000|2023-07-24 22:15:00|6488|6470|6487.4|6469.4|6488.3|6470.3|6487.4|6469.4|0
1690237200000|2023-07-24 22:20:00|6487.6|6469.6|6487.6|6469.6|6487.9|6469.9|6487.4|6469.4|0
1690237500000|2023-07-24 22:25:00|6487.7|6469.7|6487.6|6469.6|6487.9|6469.9|6487.4|6469.4|0
1690237800000|2023-07-24 22:30:00|6487.8|6469.8|6487.4|6469.4|6487.9|6469.9|6487.4|6469.4|0
1690238100000|2023-07-24 22:35:00|6487.5|6469.5|6487.4|6469.4|6487.6|6469.6|6487.4|6469.4|0
1690238400000|2023-07-24 22:40:00|6487.5|6469.5|6487.4|6469.4|6487.6|6469.6|6487.4|6469.4|0
1690238700000|2023-07-24 22:45:00|6487.5|6469.5|6487.4|6469.4|6487.6|6469.6|6487.1|6469.1|0
1690239000000|2023-07-24 22:50:00|6487.3|6469.3|6487.4|6469.4|6487.4|6469.4|6487.1|6469.1|0
1690239300000|2023-07-24 22:55:00|6487.5|6469.5|6487.6|6469.6|6487.9|6469.9|6487.5|6469.5|0
1690239600000|2023-07-24 23:00:00|6487.4|6469.4|6487.4|6469.4|6487.9|6469.9|6487.4|6469.4|0
1690239900000|2023-07-24 23:05:00|6487.6|6469.6|6487.4|6469.4|6487.6|6469.6|6487.4|6469.4|0
1690240200000|2023-07-24 23:10:00|6487.5|6469.5|6487.4|6469.4|6487.9|6469.9|6486.9|6468.9|0
1690240500000|2023-07-24 23:15:00|6487.6|6469.6|6487.4|6469.4|6487.6|6469.6|6487.3|6469.3|0
1690240800000|2023-07-24 23:20:00|6487.5|6469.5|6488.4|6470.4|6488.4|6470.4|6487.5|6469.5|0
1690241100000|2023-07-24 23:25:00|6488.2|6470.2|6488.4|6470.4|6488.4|6470.4|6488.2|6470.2|0
1690241400000|2023-07-24 23:30:00|6488.7|6470.7|6488.4|6470.4|6488.9|6470.9|6488.4|6470.4|0
1690241700000|2023-07-24 23:35:00|6488.5|6470.5|6488.4|6470.4|6488.7|6470.7|6488.4|6470.4|0
1690242000000|2023-07-24 23:40:00|6488.5|6470.5|6488.4|6470.4|6488.6|6470.6|6488.2|6470.2|0
1690242300000|2023-07-24 23:45:00|6488.3|6470.3|6488.7|6470.7|6488.7|6470.7|6488.2|6470.2|0
1690242600000|2023-07-24 23:50:00|6488.6|6470.6|6488.9|6470.9|6488.9|6470.9|6488|6470|0
1690242900000|2023-07-24 23:55:00|6488.8|6470.8|6488.5|6470.5|6488.8|6470.8|6488.2|6470.2|0
1690243200000|2023-07-25 00:00:00|6488.2|6470.2|6488.5|6470.5|6488.7|6470.7|6488|6470|0
1690243500000|2023-07-25 00:05:00|6488.2|6470.2|6486.6|6468.6|6488.5|6470.5|6486.3|6468.3|0
1690243800000|2023-07-25 00:10:00|6486.7|6468.7|6484.8|6466.8|6486.8|6468.8|6484.8|6466.8|0
1690244100000|2023-07-25 00:15:00|6484.6|6466.6|6484.1|6466.1|6484.6|6466.6|6483.4|6465.4|0
1690244400000|2023-07-25 00:20:00|6484.2|6466.2|6483.7|6465.7|6484.4|6466.4|6483.7|6465.7|0
1690244700000|2023-07-25 00:25:00|6483.5|6465.5|6483.7|6465.7|6484.1|6466.1|6483.5|6465.5|0
1690245000000|2023-07-25 00:30:00|6483.5|6465.5|6484.6|6466.6|6484.7|6466.7|6483.5|6465.5|0
1690245300000|2023-07-25 00:35:00|6484.8|6466.8|6484.7|6466.7|6485.1|6467.1|6484.6|6466.6|0
1690245600000|2023-07-25 00:40:00|6484.6|6466.6|6484.5|6466.5|6484.7|6466.7|6484.2|6466.2|0
1690245900000|2023-07-25 00:45:00|6484.7|6466.7|6484.2|6466.2|6484.9|6466.9|6484.2|6466.2|0
1690246200000|2023-07-25 00:50:00|6484.4|6466.4|6489|6471|6489.3|6471.3|6484.3|6466.3|0
1690246500000|2023-07-25 00:55:00|6488.8|6470.8|6489.5|6471.5|6489.7|6471.7|6488.8|6470.8|0
1690246800000|2023-07-25 01:00:00|6489.6|6471.6|6489.7|6471.7|6489.9|6471.9|6489.5|6471.5|0
1690247100000|2023-07-25 01:05:00|6489.8|6471.8|6484.9|6466.9|6489.9|6471.9|6484.7|6466.7|0
1690247400000|2023-07-25 01:10:00|6485.1|6467.1|6484.6|6466.6|6485.1|6467.1|6484.4|6466.4|0
1690247700000|2023-07-25 01:15:00|6480.4|6474.4|6480.4|6474.4|6512.4|6506.4|6468.4|6462.4|15326
1690248000000|2023-07-25 01:20:00|6479.4|6473.4|6487.4|6481.4|6490.4|6484.4|6466.4|6460.4|3254
1690248300000|2023-07-25 01:25:00|6486.4|6480.4|6499.4|6493.4|6507.4|6501.4|6486.4|6480.4|7956
1690248600000|2023-07-25 01:30:00|6498.4|6492.4|6502.4|6496.4|6517.4|6511.4|6491.4|6485.4|9747
1690248900000|2023-07-25 01:35:00|6503.4|6497.4|6553.4|6547.4|6556.4|6550.4|6503.4|6497.4|11350
1690249200000|2023-07-25 01:40:00|6554.4|6548.4|6505.4|6499.4|6556.4|6550.4|6504.4|6498.4|5349
1690249500000|2023-07-25 01:45:00|6504.4|6498.4|6490.4|6484.4|6507.4|6501.4|6478.4|6472.4|4358
1690249800000|2023-07-25 01:50:00|6489.4|6483.4|6511.4|6505.4|6520.4|6514.4|6487.4|6481.4|4260
1690250100000|2023-07-25 01:55:00|6512.4|6506.4|6516.4|6510.4|6523.4|6517.4|6508.4|6502.4|2778
1690250400000|2023-07-25 02:00:00|6517.4|6511.4|6510.4|6504.4|6524.4|6518.4|6506.4|6500.4|2649
1690250700000|2023-07-25 02:05:00|6509.4|6503.4|6512.4|6506.4|6530.4|6524.4|6509.4|6503.4|10134
1690251000000|2023-07-25 02:10:00|6511.4|6505.4|6520.4|6514.4|6521.4|6515.4|6508.4|6502.4|2669
1690251300000|2023-07-25 02:15:00|6521.4|6515.4|6514.4|6508.4|6536.4|6530.4|6514.4|6508.4|3081
1690251600000|2023-07-25 02:20:00|6515.4|6509.4|6517.4|6511.4|6530.4|6524.4|6514.4|6508.4|1898
1690251900000|2023-07-25 02:25:00|6516.4|6510.4|6528.4|6522.4|6534.4|6528.4|6516.4|6510.4|3169
1690252200000|2023-07-25 02:30:00|6530.4|6524.4|6536.4|6530.4|6545.4|6539.4|6530.4|6524.4|10711
1690252500000|2023-07-25 02:35:00|6535.4|6529.4|6548.4|6542.4|6550.4|6544.4|6535.4|6529.4|7494
1690252800000|2023-07-25 02:40:00|6547.4|6541.4|6536.4|6530.4|6551.4|6545.4|6535.4|6529.4|2905
1690253100000|2023-07-25 02:45:00|6537.4|6531.4|6548.4|6542.4|6550.4|6544.4|6529.4|6523.4|4575
1690253400000|2023-07-25 02:50:00|6549.4|6543.4|6553.4|6547.4|6561.4|6555.4|6549.4|6543.4|4609
1690253700000|2023-07-25 02:55:00|6554.4|6548.4|6549.4|6543.4|6557.4|6551.4|6547.4|6541.4|3079
1690254000000|2023-07-25 03:00:00|6550.4|6544.4|6544.4|6538.4|6553.4|6547.4|6542.4|6536.4|1653
1690254300000|2023-07-25 03:05:00|6545.4|6539.4|6538.4|6532.4|6554.4|6548.4|6537.4|6531.4|2117
1690254600000|2023-07-25 03:10:00|6537.4|6531.4|6540.4|6534.4|6544.4|6538.4|6534.4|6528.4|1830
1690254900000|2023-07-25 03:15:00|6539.4|6533.4|6537.4|6531.4|6545.4|6539.4|6531.4|6525.4|1272
1690255200000|2023-07-25 03:20:00|6536.4|6530.4|6531.4|6525.4|6542.4|6536.4|6529.4|6523.4|3853
1690255500000|2023-07-25 03:25:00|6532.4|6526.4|6534.4|6528.4|6536.4|6530.4|6528.4|6522.4|1871
1690255800000|2023-07-25 03:30:00|6533.4|6527.4|6535.4|6529.4|6537.4|6531.4|6530.4|6524.4|7307
1690256100000|2023-07-25 03:35:00|6536.4|6530.4|6536.4|6530.4|6539.4|6533.4|6534.4|6528.4|1081
1690256400000|2023-07-25 03:40:00|6535.4|6529.4|6533.4|6527.4|6538.4|6532.4|6532.4|6526.4|1341
1690256700000|2023-07-25 03:45:00|6534.4|6528.4|6537.4|6531.4|6543.4|6537.4|6533.4|6527.4|868
1690257000000|2023-07-25 03:50:00|6538.4|6532.4|6537.4|6531.4|6540.4|6534.4|6536.4|6530.4|2013
1690257300000|2023-07-25 03:55:00|6536.4|6530.4|6537.4|6531.4|6540.4|6534.4|6536.4|6530.4|1069
1690257600000|2023-07-25 04:00:00|6545.4|6527.4|6545.1|6527.1|6545.4|6527.4|6545.1|6527.1|20
1690257900000|2023-07-25 04:05:00|6545.2|6527.2|6545.6|6527.6|6545.6|6527.6|6545.1|6527.1|0
1690258200000|2023-07-25 04:10:00|6545.8|6527.8|6545.6|6527.6|6545.8|6527.8|6545.6|6527.6|0
1690258500000|2023-07-25 04:15:00|6545.7|6527.7|6545.3|6527.3|6545.7|6527.7|6545.3|6527.3|0
1690258800000|2023-07-25 04:20:00|6545.5|6527.5|6545.5|6527.5|6545.7|6527.7|6545.5|6527.5|0
1690259100000|2023-07-25 04:25:00|6545.6|6527.6|6545.8|6527.8|6545.8|6527.8|6545.6|6527.6|0
1690259400000|2023-07-25 04:30:00|6546.2|6528.2|6546|6528|6546.2|6528.2|6545.8|6527.8|0
1690259700000|2023-07-25 04:35:00|6545.8|6527.8|6545.8|6527.8|6546|6528|6545.8|6527.8|0
1690260000000|2023-07-25 04:40:00|6545.7|6527.7|6545.8|6527.8|6545.8|6527.8|6545.6|6527.6|0
1690260300000|2023-07-25 04:45:00|6545.7|6527.7|6546.1|6528.1|6546.3|6528.3|6545.6|6527.6|0
1690260600000|2023-07-25 04:50:00|6546.2|6528.2|6545.8|6527.8|6546.3|6528.3|6545.7|6527.7|0
1690260900000|2023-07-25 04:55:00|6545.6|6527.6|6545.6|6527.6|6545.8|6527.8|6545.3|6527.3|2
1690261200000|2023-07-25 05:00:00|6537.4|6531.4|6538.4|6532.4|6542.4|6536.4|6528.4|6522.4|2065
1690261500000|2023-07-25 05:05:00|6539.4|6533.4|6555.4|6549.4|6561.4|6555.4|6539.4|6533.4|4603
1690261800000|2023-07-25 05:10:00|6556.4|6550.4|6559.4|6553.4|6560.4|6554.4|6548.4|6542.4|1568
1690262100000|2023-07-25 05:15:00|6560.4|6554.4|6546.4|6540.4|6560.4|6554.4|6545.4|6539.4|2495
1690262400000|2023-07-25 05:20:00|6545.4|6539.4|6547.4|6541.4|6548.4|6542.4|6541.4|6535.4|1630
1690262700000|2023-07-25 05:25:00|6546.4|6540.4|6538.4|6532.4|6547.4|6541.4|6536.4|6530.4|1982
1690263000000|2023-07-25 05:30:00|6537.4|6531.4|6549.4|6543.4|6552.4|6546.4|6537.4|6531.4|1862
1690263300000|2023-07-25 05:35:00|6550.4|6544.4|6556.4|6550.4|6560.4|6554.4|6547.4|6541.4|1537
1690263600000|2023-07-25 05:40:00|6555.4|6549.4|6558.4|6552.4|6560.4|6554.4|6555.4|6549.4|1400
1690263900000|2023-07-25 05:45:00|6559.4|6553.4|6564.4|6558.4|6569.4|6563.4|6558.4|6552.4|2162
1690264200000|2023-07-25 05:50:00|6565.4|6559.4|6576.4|6570.4|6576.4|6570.4|6557.4|6551.4|2975
1690264500000|2023-07-25 05:55:00|6575.4|6569.4|6583.4|6577.4|6586.4|6580.4|6575.4|6569.4|2786
1690264800000|2023-07-25 06:00:00|6584.4|6578.4|6591.4|6585.4|6594.4|6588.4|6582.4|6576.4|3951
1690265100000|2023-07-25 06:05:00|6590.4|6584.4|6604.4|6598.4|6605.4|6599.4|6590.4|6584.4|3687
1690265400000|2023-07-25 06:10:00|6603.4|6597.4|6595.4|6589.4|6606.4|6600.4|6592.4|6586.4|5704
1690265700000|2023-07-25 06:15:00|6594.4|6588.4|6588.4|6582.4|6597.4|6591.4|6588.4|6582.4|1909
1690266000000|2023-07-25 06:20:00|6589.4|6583.4|6592.4|6586.4|6595.4|6589.4|6587.4|6581.4|1726
1690266300000|2023-07-25 06:25:00|6591.4|6585.4|6593.4|6587.4|6599.4|6593.4|6591.4|6585.4|2426
1690266600000|2023-07-25 06:30:00|6592.4|6586.4|6581.4|6575.4|6592.4|6586.4|6580.4|6574.4|4200
1690266900000|2023-07-25 06:35:00|6582.4|6576.4|6585.4|6579.4|6586.4|6580.4|6580.4|6574.4|2219
1690267200000|2023-07-25 06:40:00|6586.4|6580.4|6588.4|6582.4|6593.4|6587.4|6585.4|6579.4|2171
1690267500000|2023-07-25 06:45:00|6587.4|6581.4|6592.4|6586.4|6595.4|6589.4|6586.4|6580.4|1634
1690267800000|2023-07-25 06:50:00|6593.4|6587.4|6593.4|6587.4|6596.4|6590.4|6591.4|6585.4|929
1690268100000|2023-07-25 06:55:00|6594.4|6588.4|6597.4|6591.4|6600.4|6594.4|6593.4|6587.4|2123
1690268400000|2023-07-25 07:00:00|6596.4|6590.4|6605.4|6599.4|6607.4|6601.4|6594.4|6588.4|2916
1690268700000|2023-07-25 07:05:00|6604.4|6598.4|6606.4|6600.4|6611.4|6605.4|6602.4|6596.4|2069
1690269000000|2023-07-25 07:10:00|6607.4|6601.4|6612.4|6606.4|6615.4|6609.4|6607.4|6601.4|2432
1690269300000|2023-07-25 07:15:00|6611.4|6605.4|6605.4|6599.4|6617.4|6611.4|6602.4|6596.4|2616
1690269600000|2023-07-25 07:20:00|6606.4|6600.4|6614.4|6608.4|6614.4|6608.4|6604.4|6598.4|6742
1690269900000|2023-07-25 07:25:00|6613.4|6607.4|6618.4|6612.4|6621.4|6615.4|6612.4|6606.4|5321
1690270200000|2023-07-25 07:30:00|6617.4|6611.4|6617.4|6611.4|6619.4|6613.4|6614.4|6608.4|3725
1690270500000|2023-07-25 07:35:00|6616.4|6610.4|6618.4|6612.4|6620.4|6614.4|6614.4|6608.4|3177
1690270800000|2023-07-25 07:40:00|6617.4|6611.4|6621.4|6615.4|6628.4|6622.4|6617.4|6611.4|2781
1690271100000|2023-07-25 07:45:00|6622.4|6616.4|6618.4|6612.4|6622.4|6616.4|6614.4|6608.4|3454
1690271400000|2023-07-25 07:50:00|6617.4|6611.4|6616.4|6610.4|6620.4|6614.4|6612.4|6606.4|3408
1690271700000|2023-07-25 07:55:00|6615.4|6609.4|6610.4|6604.4|6616.4|6610.4|6609.4|6603.4|4364
1690272000000|2023-07-25 08:00:00|6608.5|6602.5|6610.5|6604.5|6615.5|6609.5|6605.5|6599.5|4002
1690272300000|2023-07-25 08:05:00|6609.5|6603.5|6618.5|6612.5|6620.5|6614.5|6606.5|6600.5|15848
1690272600000|2023-07-25 08:10:00|6619.5|6613.5|6622.5|6616.5|6623.5|6617.5|6613.5|6607.5|45012
1690272900000|2023-07-25 08:15:00|6623.5|6617.5|6625.5|6619.5|6627.5|6621.5|6619.5|6613.5|18104
1690273200000|2023-07-25 08:20:00|6624.5|6618.5|6626.5|6620.5|6631.5|6625.5|6622.5|6616.5|3555
1690273500000|2023-07-25 08:25:00|6625.5|6619.5|6623.5|6617.5|6628.5|6622.5|6620.5|6614.5|1735
1690273800000|2023-07-25 08:30:00|6633.8|6615.8|6636.8|6618.8|6637.2|6619.2|6633.6|6615.6|1
1690274100000|2023-07-25 08:35:00|6637.1|6619.1|6638.6|6620.6|6638.6|6620.6|6636.8|6618.8|0
1690274400000|2023-07-25 08:40:00|6638.7|6620.7|6638.6|6620.6|6639.4|6621.4|6638.1|6620.1|0
1690274700000|2023-07-25 08:45:00|6638.7|6620.7|6641.2|6623.2|6641.3|6623.3|6638.5|6620.5|0
1690275000000|2023-07-25 08:50:00|6641.4|6623.4|6641.7|6623.7|6642.5|6624.5|6641.2|6623.2|0
1690275300000|2023-07-25 08:55:00|6641.6|6623.6|6640.8|6622.8|6641.7|6623.7|6640.4|6622.4|0
1690275600000|2023-07-25 09:00:00|6640.6|6622.6|6644.5|6626.5|6644.5|6626.5|6640.3|6622.3|0
1690275900000|2023-07-25 09:05:00|6644.2|6626.2|6643.2|6625.2|6644.2|6626.2|6642.8|6624.8|0
1690276200000|2023-07-25 09:10:00|6643.1|6625.1|6642.4|6624.4|6643.2|6625.2|6641.9|6623.9|0
1690276500000|2023-07-25 09:15:00|6630.5|6624.5|6626.5|6620.5|6631.5|6625.5|6622.5|6616.5|852
1690276800000|2023-07-25 09:20:00|6628.5|6622.5|6627.5|6621.5|6629.5|6623.5|6626.5|6620.5|133
1690277100000|2023-07-25 09:25:00|6628.5|6622.5|6629.5|6623.5|6629.5|6623.5|6625.5|6619.5|154
1690277400000|2023-07-25 09:30:00|6630.5|6624.5|6634.5|6628.5|6636.5|6630.5|6629.5|6623.5|327
1690277700000|2023-07-25 09:35:00|6633.5|6627.5|6638.5|6632.5|6638.5|6632.5|6633.5|6627.5|459
1690278000000|2023-07-25 09:40:00|6637.5|6631.5|6632.5|6626.5|6637.5|6631.5|6629.5|6623.5|117
1690278300000|2023-07-25 09:45:00|6633.5|6627.5|6636.5|6630.5|6637.5|6631.5|6632.5|6626.5|49
1690278600000|2023-07-25 09:50:00|6637.5|6631.5|6638.5|6632.5|6639.5|6633.5|6637.5|6631.5|78
1690278900000|2023-07-25 09:55:00|6639.5|6633.5|6636.5|6630.5|6639.5|6633.5|6635.5|6629.5|627
1690279200000|2023-07-25 10:00:00|6636|6630|6639|6633|6641|6635|6636|6630|300
1690279500000|2023-07-25 10:05:00|6639.5|6633.5|6642|6636|6643|6637|6639|6633|655
1690279800000|2023-07-25 10:10:00|6641|6635|6639.5|6633.5|6643.5|6637.5|6638.5|6632.5|168
1690280100000|2023-07-25 10:15:00|6640|6634|6638|6632|6640|6634|6637|6631|31
1690280400000|2023-07-25 10:20:00|6637.5|6631.5|6633|6627|6638|6632|6633|6627|303
1690280700000|2023-07-25 10:25:00|6632|6626|6632|6626|6633.5|6627.5|6630|6624|389
1690281000000|2023-07-25 10:30:00|6633|6627|6629|6623|6633|6627|6629|6623|130
1690281300000|2023-07-25 10:35:00|6630|6624|6631|6625|6631|6625|6629|6623|130
1690281600000|2023-07-25 10:40:00|6630|6624|6631.5|6625.5|6631.5|6625.5|6628|6622|276
1690281900000|2023-07-25 10:45:00|6631|6625|6631|6625|6633|6627|6630.5|6624.5|84
1690282200000|2023-07-25 10:50:00|6630|6624|6631|6625|6631|6625|6629|6623|201
1690282500000|2023-07-25 10:55:00|6630.5|6624.5|6629|6623|6631|6625|6628.5|6622.5|6
1690282800000|2023-07-25 11:00:00|6630|6624|6633|6627|6634|6628|6630|6624|65
1690283100000|2023-07-25 11:05:00|6633.5|6627.5|6632.5|6626.5|6634|6628|6632|6626|153
1690283400000|2023-07-25 11:10:00|6632|6626|6632.5|6626.5|6633.5|6627.5|6631|6625|44
1690283700000|2023-07-25 11:15:00|6633|6627|6637|6631|6637|6631|6632.5|6626.5|141
1690284000000|2023-07-25 11:20:00|6637.5|6631.5|6638|6632|6640|6634|6637|6631|97
1690284300000|2023-07-25 11:25:00|6637.5|6631.5|6638.5|6632.5|6638.5|6632.5|6637|6631|389
1690284600000|2023-07-25 11:30:00|6638|6632|6636|6630|6639|6633|6636|6630|130
1690284900000|2023-07-25 11:35:00|6636.5|6630.5|6633|6627|6637|6631|6633|6627|70
1690285200000|2023-07-25 11:40:00|6633.5|6627.5|6631|6625|6634.5|6628.5|6630.5|6624.5|87
1690285500000|2023-07-25 11:45:00|6630|6624|6630|6624|6630|6624|6628|6622|63
1690285800000|2023-07-25 11:50:00|6630.5|6624.5|6638|6632|6638|6632|6629|6623|242
1690286100000|2023-07-25 11:55:00|6638.5|6632.5|6632.5|6626.5|6639|6633|6632.5|6626.5|388
1690286400000|2023-07-25 12:00:00|6632|6626|6633.5|6627.5|6636|6630|6631|6625|84
1690286700000|2023-07-25 12:05:00|6633|6627|6634|6628|6637|6631|6632.5|6626.5|27
1690287000000|2023-07-25 12:10:00|6633.5|6627.5|6636|6630|6637|6631|6633|6627|599
1690287300000|2023-07-25 12:15:00|6635.5|6629.5|6632|6626|6637|6631|6631.5|6625.5|105
1690287600000|2023-07-25 12:20:00|6631.5|6625.5|6631|6625|6633|6627|6631|6625|209
1690287900000|2023-07-25 12:25:00|6630.5|6624.5|6628.5|6622.5|6631|6625|6628|6622|75
1690288200000|2023-07-25 12:30:00|6629|6623|6630|6624|6632|6626|6628|6622|251
1690288500000|2023-07-25 12:35:00|6629.5|6623.5|6635|6629|6635|6629|6628|6622|169
1690288800000|2023-07-25 12:40:00|6634.5|6628.5|6629|6623|6635|6629|6628|6622|783
1690289100000|2023-07-25 12:45:00|6628.5|6622.5|6630.5|6624.5|6630.5|6624.5|6624|6618|197
1690289400000|2023-07-25 12:50:00|6630|6624|6640|6634|6641|6635|6630|6624|300
1690289700000|2023-07-25 12:55:00|6639.5|6633.5|6640.5|6634.5|6644.5|6638.5|6638|6632|225
1690290000000|2023-07-25 13:00:00|6640|6634|6636.5|6630.5|6643|6637|6634|6628|83
1690290300000|2023-07-25 13:05:00|6636|6630|6643.5|6637.5|6645|6639|6635|6629|301
1690290600000|2023-07-25 13:10:00|6643|6637|6638|6632|6643.5|6637.5|6636.5|6630.5|1378
1690290900000|2023-07-25 13:15:00|6637.5|6631.5|6640.5|6634.5|6640.5|6634.5|6634.5|6628.5|140
1690291200000|2023-07-25 13:20:00|6641|6635|6644|6638|6645|6639|6641|6635|179
1690291500000|2023-07-25 13:25:00|6643.5|6637.5|6661|6655|6661.5|6655.5|6643.5|6637.5|582
1690291800000|2023-07-25 13:30:00|6659.5|6653.5|6650.5|6644.5|6671|6665|6647.5|6641.5|2173
1690292100000|2023-07-25 13:35:00|6650|6644|6631|6625|6654.5|6648.5|6625|6619|992
1690292400000|2023-07-25 13:40:00|6632|6626|6634|6628|6638.5|6632.5|6632|6626|438
1690292700000|2023-07-25 13:45:00|6633|6627|6594.5|6588.5|6635|6629|6594.5|6588.5|1140
1690293000000|2023-07-25 13:50:00|6594|6588|6595|6589|6606|6600|6588|6582|1051
1690293300000|2023-07-25 13:55:00|6594.5|6588.5|6613.5|6607.5|6625.5|6619.5|6593.5|6587.5|694
1690293600000|2023-07-25 14:00:00|6614|6608|6605.5|6599.5|6620|6614|6605.5|6599.5|758
1690293900000|2023-07-25 14:05:00|6605|6599|6599|6593|6607|6601|6597|6591|682
1690294200000|2023-07-25 14:10:00|6599.5|6593.5|6608.5|6602.5|6608.5|6602.5|6596|6590|712
1690294500000|2023-07-25 14:15:00|6609|6603|6613|6607|6617.5|6611.5|6606|6600|527
1690294800000|2023-07-25 14:20:00|6613.5|6607.5|6616|6610|6621.5|6615.5|6613.5|6607.5|219
1690295100000|2023-07-25 14:25:00|6615.5|6609.5|6603|6597|6616|6610|6603|6597|310
1690295400000|2023-07-25 14:30:00|6603.5|6597.5|6606.5|6600.5|6609|6603|6603|6597|296
1690295700000|2023-07-25 14:35:00|6606|6600|6603.5|6597.5|6607.5|6601.5|6600|6594|278
1690296000000|2023-07-25 14:40:00|6603|6597|6598.5|6592.5|6606.5|6600.5|6595|6589|597
1690296300000|2023-07-25 14:45:00|6598|6592|6600|6594|6603|6597|6597|6591|161
1690296600000|2023-07-25 14:50:00|6599.5|6593.5|6598.5|6592.5|6601|6595|6596|6590|163
1690296900000|2023-07-25 14:55:00|6598|6592|6604|6598|6604|6598|6596|6590|160
1690297200000|2023-07-25 15:00:00|6602|6596|6608.5|6602.5|6610|6604|6600|6594|608
1690297500000|2023-07-25 15:05:00|6609|6603|6608|6602|6610|6604|6604|6598|157
1690297800000|2023-07-25 15:10:00|6607.5|6601.5|6585|6579|6607.5|6601.5|6584|6578|1004
1690298100000|2023-07-25 15:15:00|6584.5|6578.5|6575|6569|6585.5|6579.5|6570|6564|414
1690298400000|2023-07-25 15:20:00|6574.5|6568.5|6573.5|6567.5|6579|6573|6570|6564|622
1690298700000|2023-07-25 15:25:00|6573|6567|6563.5|6557.5|6573|6567|6562|6556|539
1690299000000|2023-07-25 15:30:00|6564|6558|6576|6570|6577|6571|6562|6556|420
1690299300000|2023-07-25 15:35:00|6575.5|6569.5|6578.5|6572.5|6585.5|6579.5|6573|6567|405
1690299600000|2023-07-25 15:40:00|6577|6571|6581|6575|6582|6576|6571.5|6565.5|316
1690299900000|2023-07-25 15:45:00|6580.5|6574.5|6581|6575|6582|6576|6576.5|6570.5|136
1690300200000|2023-07-25 15:50:00|6580|6574|6583|6577|6583.5|6577.5|6577|6571|103
1690300500000|2023-07-25 15:55:00|6582.5|6576.5|6585.5|6579.5|6587.5|6581.5|6582|6576|184
1690300800000|2023-07-25 16:00:00|6584.5|6578.5|6589.5|6583.5|6589.5|6583.5|6581.5|6575.5|149
1690301100000|2023-07-25 16:05:00|6590.5|6584.5|6588.5|6582.5|6592.5|6586.5|6587.5|6581.5|144
1690301400000|2023-07-25 16:10:00|6587.5|6581.5|6586.5|6580.5|6587.5|6581.5|6584.5|6578.5|54
1690301700000|2023-07-25 16:15:00|6585.5|6579.5|6585.5|6579.5|6586.5|6580.5|6584.5|6578.5|62
1690302000000|2023-07-25 16:20:00|6586.5|6580.5|6578.5|6572.5|6588.5|6582.5|6578.5|6572.5|809
1690302300000|2023-07-25 16:25:00|6579.5|6573.5|6575.5|6569.5|6580.5|6574.5|6575.5|6569.5|120
1690302600000|2023-07-25 16:30:00|6574.5|6568.5|6570.5|6564.5|6574.5|6568.5|6570.5|6564.5|232
1690302900000|2023-07-25 16:35:00|6569.5|6563.5|6562.5|6556.5|6570.5|6564.5|6561.5|6555.5|152
1690303200000|2023-07-25 16:40:00|6561.5|6555.5|6564.5|6558.5|6565.5|6559.5|6560.5|6554.5|183
1690303500000|2023-07-25 16:45:00|6563.5|6557.5|6560.5|6554.5|6567.5|6561.5|6560.5|6554.5|85
1690303800000|2023-07-25 16:50:00|6561.5|6555.5|6560.5|6554.5|6561.5|6555.5|6556.5|6550.5|81
1690304100000|2023-07-25 16:55:00|6561.5|6555.5|6564.5|6558.5|6565.5|6559.5|6561.5|6555.5|83
1690304400000|2023-07-25 17:00:00|6563.5|6557.5|6568.5|6562.5|6568.5|6562.5|6563.5|6557.5|97
1690304700000|2023-07-25 17:05:00|6569.5|6563.5|6565.5|6559.5|6570.5|6564.5|6565.5|6559.5|143
1690305000000|2023-07-25 17:10:00|6564.5|6558.5|6569.5|6563.5|6569.5|6563.5|6561.5|6555.5|77
1690305300000|2023-07-25 17:15:00|6567.5|6561.5|6565.5|6559.5|6567.5|6561.5|6565.5|6559.5|521
1690305600000|2023-07-25 17:20:00|6564.5|6558.5|6568.5|6562.5|6568.5|6562.5|6564.5|6558.5|57
1690305900000|2023-07-25 17:25:00|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|6567.5|6561.5|80
1690306200000|2023-07-25 17:30:00|6571.5|6565.5|6569.5|6563.5|6572.5|6566.5|6569.5|6563.5|56
1690306500000|2023-07-25 17:35:00|6570.5|6564.5|6569.5|6563.5|6570.5|6564.5|6568.5|6562.5|36
1690306800000|2023-07-25 17:40:00|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6565.5|6559.5|50
1690307100000|2023-07-25 17:45:00|6569.5|6563.5|6568.5|6562.5|6569.5|6563.5|6567.5|6561.5|65
1690307400000|2023-07-25 17:50:00|6569.5|6563.5|6570.5|6564.5|6571.5|6565.5|6567.5|6561.5|79
1690307700000|2023-07-25 17:55:00|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|6568.5|6562.5|53
1690308000000|2023-07-25 18:00:00|6570.5|6564.5|6572.5|6566.5|6572.5|6566.5|6569.5|6563.5|50
1690308300000|2023-07-25 18:05:00|6573.5|6567.5|6576.5|6570.5|6577.5|6571.5|6573.5|6567.5|124
1690308600000|2023-07-25 18:10:00|6575.5|6569.5|6576.5|6570.5|6577.5|6571.5|6572.5|6566.5|59
1690308900000|2023-07-25 18:15:00|6575.5|6569.5|6577.5|6571.5|6577.5|6571.5|6574.5|6568.5|36
1690309200000|2023-07-25 18:20:00|6576.5|6570.5|6572.5|6566.5|6577.5|6571.5|6571.5|6565.5|72
1690309500000|2023-07-25 18:25:00|6571.5|6565.5|6574.5|6568.5|6574.5|6568.5|6571.5|6565.5|45
1690309800000|2023-07-25 18:30:00|6575.5|6569.5|6581.5|6575.5|6581.5|6575.5|6575.5|6569.5|112
1690310100000|2023-07-25 18:35:00|6580.5|6574.5|6583.5|6577.5|6585.5|6579.5|6579.5|6573.5|97
1690310400000|2023-07-25 18:40:00|6582.5|6576.5|6582.5|6576.5|6582.5|6576.5|6578.5|6572.5|72
1690310700000|2023-07-25 18:45:00|6583.5|6577.5|6577.5|6571.5|6583.5|6577.5|6577.5|6571.5|75
1690311000000|2023-07-25 18:50:00|6578.5|6572.5|6576.5|6570.5|6579.5|6573.5|6575.5|6569.5|93
1690311300000|2023-07-25 18:55:00|6577.5|6571.5|6582.4|6564.4|6582.4|6573.5|6576.5|6564.4|113
1690311600000|2023-07-25 19:00:00|6582.5|6564.5|6583.4|6565.4|6585.4|6567.4|6582.2|6564.2|0
1690311900000|2023-07-25 19:05:00|6583.3|6565.3|6588.1|6570.1|6588.1|6570.1|6583.3|6565.3|0
1690312200000|2023-07-25 19:10:00|6588|6570|6589.7|6571.7|6589.7|6571.7|6586.4|6568.4|0
1690312500000|2023-07-25 19:15:00|6589.6|6571.6|6585.1|6567.1|6589.7|6571.7|6585|6567|0
1690312800000|2023-07-25 19:20:00|6584.2|6566.2|6584.2|6566.2|6586.2|6568.2|6584|6566|0
1690313100000|2023-07-25 19:25:00|6584.3|6566.3|6584|6566|6585.1|6567.1|6583.9|6565.9|0
1690313400000|2023-07-25 19:30:00|6583.9|6565.9|6580.4|6562.4|6584|6566|6580.1|6562.1|0
1690313700000|2023-07-25 19:35:00|6580.3|6562.3|6581.2|6563.2|6582.7|6564.7|6580.3|6562.3|0
1690314000000|2023-07-25 19:40:00|6581.1|6563.1|6581.6|6563.6|6582.8|6564.8|6581|6563|0
1690314300000|2023-07-25 19:45:00|6581.5|6563.5|6578.2|6560.2|6581.7|6563.7|6578|6560|0
1690314600000|2023-07-25 19:50:00|6577.8|6559.8|6577.1|6559.1|6578|6560|6573.4|6555.4|0
1690314900000|2023-07-25 19:55:00|6577|6559|6569.6|6551.6|6577|6559|6569.4|6551.4|0
1690315200000|2023-07-25 20:00:00|6569.5|6551.5|6568.8|6550.8|6577.5|6559.5|6562.1|6544.1|0
1690315500000|2023-07-25 20:05:00|6568.6|6550.6|6573.8|6555.8|6574.3|6556.3|6568.6|6550.6|0
1690315800000|2023-07-25 20:10:00|6572|6554|6575.2|6557.2|6575.4|6557.4|6571.5|6553.5|0
1690316100000|2023-07-25 20:15:00|6575.1|6557.1|6573.8|6555.8|6576.1|6558.1|6573.7|6555.7|0
1690316400000|2023-07-25 20:20:00|6574|6556|6575.2|6557.2|6576.1|6558.1|6573.6|6555.6|0
1690316700000|2023-07-25 20:25:00|6575.3|6557.3|6574.9|6556.9|6575.4|6557.4|6573.5|6555.5|0
1690317000000|2023-07-25 20:30:00|6574.7|6556.7|6574|6556|6575.7|6557.7|6573.7|6555.7|0
1690317300000|2023-07-25 20:35:00|6574.2|6556.2|6576|6558|6576.3|6558.3|6573.9|6555.9|0
1690317600000|2023-07-25 20:40:00|6576.2|6558.2|6576.9|6558.9|6577.2|6559.2|6576|6558|0
1690317900000|2023-07-25 20:45:00|6576.8|6558.8|6576.3|6558.3|6577.4|6559.4|6576.3|6558.3|0
1690318200000|2023-07-25 20:50:00|6576.1|6558.1|6576.4|6558.4|6576.7|6558.7|6575.8|6557.8|0
1690318500000|2023-07-25 20:55:00|6576.3|6558.3|6576.1|6558.1|6576.9|6558.9|6575.6|6557.6|0
1690318800000|2023-07-25 21:00:00|6576|6558|6577.5|6559.5|6578.4|6560.4|6576|6558|0
1690319100000|2023-07-25 21:05:00|6577.8|6559.8|6577.6|6559.6|6578.1|6560.1|6577.3|6559.3|0
1690319400000|2023-07-25 21:10:00|6577.5|6559.5|6577|6559|6577.7|6559.7|6577|6559|0
1690319700000|2023-07-25 21:15:00|6576.8|6558.8|6577|6559|6577.1|6559.1|6576.8|6558.8|0
1690320000000|2023-07-25 21:20:00|6576.7|6558.7|6576.6|6558.6|6577|6559|6576.5|6558.5|0
1690320300000|2023-07-25 21:25:00|6576.7|6558.7|6576.5|6558.5|6576.7|6558.7|6575.9|6557.9|0
1690320600000|2023-07-25 21:30:00|6576.3|6558.3|6576|6558|6576.8|6558.8|6576|6558|0
1690320900000|2023-07-25 21:35:00|6575.9|6557.9|6575.4|6557.4|6576.1|6558.1|6574.7|6556.7|0
1690321200000|2023-07-25 21:40:00|6575.5|6557.5|6576.3|6558.3|6576.5|6558.5|6575.5|6557.5|0
1690321500000|2023-07-25 21:45:00|6576.5|6558.5|6576.6|6558.6|6576.6|6558.6|6576.3|6558.3|0
1690321800000|2023-07-25 21:50:00|6576.5|6558.5|6576.5|6558.5|6576.7|6558.7|6576.4|6558.4|0
1690322100000|2023-07-25 21:55:00|6576.6|6558.6|6576|6558|6577|6559|6575.7|6557.7|0
1690322400000|2023-07-25 22:00:00|6576.5|6558.5|6573.7|6555.7|6579.5|6561.5|6573.5|6555.5|0
1690322700000|2023-07-25 22:05:00|6573.6|6555.6|6570.2|6552.2|6574|6556|6570.1|6552.1|0
1690323000000|2023-07-25 22:10:00|6570.3|6552.3|6568.3|6550.3|6570.5|6552.5|6566.4|6548.4|0
1690323300000|2023-07-25 22:15:00|6568.5|6550.5|6566.4|6548.4|6568.9|6550.9|6565.6|6547.6|0
1690323600000|2023-07-25 22:20:00|6566.3|6548.3|6567.6|6549.6|6568.4|6550.4|6565.6|6547.6|0
1690323900000|2023-07-25 22:25:00|6567.4|6549.4|6568.1|6550.1|6568.5|6550.5|6566.7|6548.7|0
1690324200000|2023-07-25 22:30:00|6567.9|6549.9|6566.8|6548.8|6568.5|6550.5|6566.7|6548.7|0
1690324500000|2023-07-25 22:35:00|6566.9|6548.9|6567.8|6549.8|6567.8|6549.8|6566.2|6548.2|0
1690324800000|2023-07-25 22:40:00|6567.7|6549.7|6568.3|6550.3|6569|6551|6567.6|6549.6|0
1690325100000|2023-07-25 22:45:00|6568.4|6550.4|6568.7|6550.7|6569.2|6551.2|6568.2|6550.2|0
1690325400000|2023-07-25 22:50:00|6568.6|6550.6|6568.2|6550.2|6568.7|6550.7|6567.8|6549.8|0
1690325700000|2023-07-25 22:55:00|6568.3|6550.3|6568.2|6550.2|6568.5|6550.5|6567.8|6549.8|0
1690326000000|2023-07-25 23:00:00|6567.8|6549.8|6568|6550|6568.5|6550.5|6567.7|6549.7|0
1690326300000|2023-07-25 23:05:00|6567.8|6549.8|6567.6|6549.6|6568|6550|6567.1|6549.1|0
1690326600000|2023-07-25 23:10:00|6567.4|6549.4|6567.1|6549.1|6568.2|6550.2|6567.1|6549.1|0
1690326900000|2023-07-25 23:15:00|6567.3|6549.3|6567.7|6549.7|6568|6550|6566.9|6548.9|0
1690327200000|2023-07-25 23:20:00|6567.8|6549.8|6568.4|6550.4|6568.6|6550.6|6567.7|6549.7|0
1690327500000|2023-07-25 23:25:00|6568.6|6550.6|6569.3|6551.3|6569.5|6551.5|6568.4|6550.4|0
1690327800000|2023-07-25 23:30:00|6569.2|6551.2|6568.4|6550.4|6569.2|6551.2|6568.2|6550.2|0
1690328100000|2023-07-25 23:35:00|6568.6|6550.6|6568.6|6550.6|6568.6|6550.6|6568.2|6550.2|0
1690328400000|2023-07-25 23:40:00|6568.8|6550.8|6569|6551|6569|6551|6568.3|6550.3|0
1690328700000|2023-07-25 23:45:00|6569.2|6551.2|6569.1|6551.1|6569.6|6551.6|6569|6551|0
1690329000000|2023-07-25 23:50:00|6569.2|6551.2|6569.9|6551.9|6569.9|6551.9|6569.1|6551.1|0
1690329300000|2023-07-25 23:55:00|6569.8|6551.8|6569.9|6551.9|6569.9|6551.9|6569.4|6551.4|0
1690329600000|2023-07-26 00:00:00|6570.1|6552.1|6568.7|6550.7|6570.1|6552.1|6568.5|6550.5|0
1690329900000|2023-07-26 00:05:00|6569|6551|6569.7|6551.7|6569.7|6551.7|6568.5|6550.5|0
1690330200000|2023-07-26 00:10:00|6569.6|6551.6|6568.2|6550.2|6569.7|6551.7|6568.2|6550.2|0
1690330500000|2023-07-26 00:15:00|6568.4|6550.4|6565.4|6547.4|6568.4|6550.4|6565.4|6547.4|0
1690330800000|2023-07-26 00:20:00|6565.3|6547.3|6565.1|6547.1|6565.8|6547.8|6564.8|6546.8|0
1690331100000|2023-07-26 00:25:00|6564.9|6546.9|6565.7|6547.7|6565.9|6547.9|6564.8|6546.8|0
1690331400000|2023-07-26 00:30:00|6565.9|6547.9|6565.4|6547.4|6565.9|6547.9|6565|6547|0
1690331700000|2023-07-26 00:35:00|6565.6|6547.6|6566|6548|6566.6|6548.6|6565.4|6547.4|0
1690332000000|2023-07-26 00:40:00|6566.2|6548.2|6565.9|6547.9|6566.2|6548.2|6565.9|6547.9|0
1690332300000|2023-07-26 00:45:00|6565.7|6547.7|6565.5|6547.5|6570.7|6552.7|6565.3|6547.3|0
1690332600000|2023-07-26 00:50:00|6565.7|6547.7|6560.5|6542.5|6565.7|6547.7|6560.3|6542.3|0
1690332900000|2023-07-26 00:55:00|6560.6|6542.6|6560.5|6542.5|6560.7|6542.7|6560.3|6542.3|0
1690333200000|2023-07-26 01:00:00|6560.7|6542.7|6561.1|6543.1|6561.1|6543.1|6560.3|6542.3|0
1690333500000|2023-07-26 01:05:00|6561.3|6543.3|6555.8|6537.8|6561.3|6543.3|6555.8|6537.8|0
1690333800000|2023-07-26 01:10:00|6555.6|6537.6|6561|6543|6561.2|6543.2|6555.3|6537.3|0
1690334100000|2023-07-26 01:15:00|6561.2|6555.2|6579.2|6573.2|6579.2|6573.2|6561.2|6555.2|14437
1690334400000|2023-07-26 01:20:00|6577.2|6571.2|6563.2|6557.2|6577.2|6571.2|6561.2|6555.2|2326
1690334700000|2023-07-26 01:25:00|6562.2|6556.2|6562.2|6556.2|6563.2|6557.2|6557.2|6551.2|1328
1690335000000|2023-07-26 01:30:00|6561.2|6555.2|6553.2|6547.2|6563.2|6557.2|6544.2|6538.2|6314
1690335300000|2023-07-26 01:35:00|6554.2|6548.2|6576.2|6570.2|6584.2|6578.2|6552.2|6546.2|5871
1690335600000|2023-07-26 01:40:00|6577.2|6571.2|6561.2|6555.2|6578.2|6572.2|6556.2|6550.2|2648
1690335900000|2023-07-26 01:45:00|6560.2|6554.2|6574.2|6568.2|6575.2|6569.2|6560.2|6554.2|2482
1690336200000|2023-07-26 01:50:00|6573.2|6567.2|6566.2|6560.2|6577.2|6571.2|6557.2|6551.2|4165
1690336500000|2023-07-26 01:55:00|6565.2|6559.2|6558.2|6552.2|6565.2|6559.2|6545.2|6539.2|2086
1690336800000|2023-07-26 02:00:00|6557.2|6551.2|6561.2|6555.2|6572.2|6566.2|6553.2|6547.2|2627
1690337100000|2023-07-26 02:05:00|6560.2|6554.2|6552.2|6546.2|6562.2|6556.2|6549.2|6543.2|2367
1690337400000|2023-07-26 02:10:00|6551.2|6545.2|6539.2|6533.2|6552.2|6546.2|6539.2|6533.2|1699
1690337700000|2023-07-26 02:15:00|6540.2|6534.2|6557.2|6551.2|6562.2|6556.2|6536.2|6530.2|5218
1690338000000|2023-07-26 02:20:00|6556.2|6550.2|6557.2|6551.2|6563.2|6557.2|6550.2|6544.2|2618
1690338300000|2023-07-26 02:25:00|6556.2|6550.2|6548.2|6542.2|6560.2|6554.2|6547.2|6541.2|1716
1690338600000|2023-07-26 02:30:00|6549.2|6543.2|6539.2|6533.2|6551.2|6545.2|6539.2|6533.2|1017
1690338900000|2023-07-26 02:35:00|6538.2|6532.2|6526.2|6520.2|6541.2|6535.2|6522.2|6516.2|1883
1690339200000|2023-07-26 02:40:00|6525.2|6519.2|6526.2|6520.2|6531.2|6525.2|6515.2|6509.2|2747
1690339500000|2023-07-26 02:45:00|6527.2|6521.2|6538.2|6532.2|6540.2|6534.2|6526.2|6520.2|1143
1690339800000|2023-07-26 02:50:00|6539.2|6533.2|6533.2|6527.2|6540.2|6534.2|6532.2|6526.2|2012
1690340100000|2023-07-26 02:55:00|6532.2|6526.2|6524.2|6518.2|6533.2|6527.2|6524.2|6518.2|1259
1690340400000|2023-07-26 03:00:00|6523.2|6517.2|6524.2|6518.2|6530.2|6524.2|6522.2|6516.2|1021
1690340700000|2023-07-26 03:05:00|6523.2|6517.2|6531.2|6525.2|6533.2|6527.2|6521.2|6515.2|706
1690341000000|2023-07-26 03:10:00|6530.2|6524.2|6529.2|6523.2|6535.2|6529.2|6528.2|6522.2|664
1690341300000|2023-07-26 03:15:00|6530.2|6524.2|6530.2|6524.2|6531.2|6525.2|6522.2|6516.2|1646
1690341600000|2023-07-26 03:20:00|6531.2|6525.2|6526.2|6520.2|6536.2|6530.2|6524.2|6518.2|2096
1690341900000|2023-07-26 03:25:00|6527.2|6521.2|6517.2|6511.2|6527.2|6521.2|6514.2|6508.2|3415
1690342200000|2023-07-26 03:30:00|6516.2|6510.2|6530.2|6524.2|6530.2|6524.2|6516.2|6510.2|3334
1690342500000|2023-07-26 03:35:00|6529.2|6523.2|6534.2|6528.2|6536.2|6530.2|6527.2|6521.2|1384
1690342800000|2023-07-26 03:40:00|6533.2|6527.2|6532.2|6526.2|6534.2|6528.2|6530.2|6524.2|903
1690343100000|2023-07-26 03:45:00|6531.2|6525.2|6533.2|6527.2|6534.2|6528.2|6530.2|6524.2|950
1690343400000|2023-07-26 03:50:00|6532.2|6526.2|6534.2|6528.2|6536.2|6530.2|6531.2|6525.2|837
1690343700000|2023-07-26 03:55:00|6533.2|6527.2|6534.2|6528.2|6535.2|6529.2|6531.2|6525.2|2722
1690344000000|2023-07-26 04:00:00|6540|6522|6540.2|6522.2|6540.2|6522.2|6540|6522|40
1690344300000|2023-07-26 04:05:00|6540|6522|6540|6522|6540.2|6522.2|6540|6522|0
1690344600000|2023-07-26 04:10:00|6540.1|6522.1|6540.6|6522.6|6540.8|6522.8|6540.1|6522.1|0
1690344900000|2023-07-26 04:15:00|6540.5|6522.5|6541|6523|6541|6523|6540.4|6522.4|0
1690345200000|2023-07-26 04:20:00|6541.1|6523.1|6541.2|6523.2|6541.2|6523.2|6541|6523|0
1690345500000|2023-07-26 04:25:00|6541.1|6523.1|6541.4|6523.4|6541.4|6523.4|6541|6523|0
1690345800000|2023-07-26 04:30:00|6541.6|6523.6|6541|6523|6542|6524|6541|6523|0
1690346100000|2023-07-26 04:35:00|6541.2|6523.2|6541.2|6523.2|6541.2|6523.2|6541.2|6523.2|0
1690346400000|2023-07-26 04:40:00|6541|6523|6540.9|6522.9|6541.1|6523.1|6540.9|6522.9|0
1690346700000|2023-07-26 04:45:00|6541|6523|6540.9|6522.9|6541.1|6523.1|6540.8|6522.8|0
1690347000000|2023-07-26 04:50:00|6541|6523|6540.6|6522.6|6541.1|6523.1|6540.6|6522.6|0
1690347300000|2023-07-26 04:55:00|6540.5|6522.5|6539.3|6521.3|6540.6|6522.6|6539.1|6521.1|9
1690347600000|2023-07-26 05:00:00|6534.2|6528.2|6533.2|6527.2|6540.2|6534.2|6530.2|6524.2|2033
1690347900000|2023-07-26 05:05:00|6532.2|6526.2|6541.2|6535.2|6541.2|6535.2|6526.2|6520.2|3584
1690348200000|2023-07-26 05:10:00|6540.2|6534.2|6531.2|6525.2|6540.2|6534.2|6529.2|6523.2|2148
1690348500000|2023-07-26 05:15:00|6530.2|6524.2|6527.2|6521.2|6532.2|6526.2|6522.2|6516.2|5780
1690348800000|2023-07-26 05:20:00|6528.2|6522.2|6524.2|6518.2|6532.2|6526.2|6521.2|6515.2|4331
1690349100000|2023-07-26 05:25:00|6525.2|6519.2|6531.2|6525.2|6534.2|6528.2|6523.2|6517.2|5897
1690349400000|2023-07-26 05:30:00|6530.2|6524.2|6531.2|6525.2|6532.2|6526.2|6527.2|6521.2|2101
1690349700000|2023-07-26 05:35:00|6532.2|6526.2|6532.2|6526.2|6534.2|6528.2|6526.2|6520.2|981
1690350000000|2023-07-26 05:40:00|6531.2|6525.2|6527.2|6521.2|6533.2|6527.2|6525.2|6519.2|1844
1690350300000|2023-07-26 05:45:00|6528.2|6522.2|6533.2|6527.2|6537.2|6531.2|6528.2|6522.2|1010
1690350600000|2023-07-26 05:50:00|6534.2|6528.2|6538.2|6532.2|6541.2|6535.2|6531.2|6525.2|1912
1690350900000|2023-07-26 05:55:00|6539.2|6533.2|6536.2|6530.2|6539.2|6533.2|6533.2|6527.2|1397
1690351200000|2023-07-26 06:00:00|6535.2|6529.2|6541.2|6535.2|6542.2|6536.2|6533.2|6527.2|1822
1690351500000|2023-07-26 06:05:00|6540.2|6534.2|6549.2|6543.2|6550.2|6544.2|6539.2|6533.2|2869
1690351800000|2023-07-26 06:10:00|6550.2|6544.2|6553.2|6547.2|6558.2|6552.2|6548.2|6542.2|1773
1690352100000|2023-07-26 06:15:00|6554.2|6548.2|6550.2|6544.2|6555.2|6549.2|6546.2|6540.2|1064
1690352400000|2023-07-26 06:20:00|6549.2|6543.2|6553.2|6547.2|6554.2|6548.2|6545.2|6539.2|1536
1690352700000|2023-07-26 06:25:00|6552.2|6546.2|6556.2|6550.2|6558.2|6552.2|6552.2|6546.2|2772
1690353000000|2023-07-26 06:30:00|6557.2|6551.2|6553.2|6547.2|6560.2|6554.2|6553.2|6547.2|1095
1690353300000|2023-07-26 06:35:00|6554.2|6548.2|6553.2|6547.2|6555.2|6549.2|6549.2|6543.2|1058
1690353600000|2023-07-26 06:40:00|6554.2|6548.2|6551.2|6545.2|6554.2|6548.2|6546.2|6540.2|852
1690353900000|2023-07-26 06:45:00|6552.2|6546.2|6563.2|6557.2|6565.2|6559.2|6551.2|6545.2|1969
1690354200000|2023-07-26 06:50:00|6562.2|6556.2|6564.2|6558.2|6568.2|6562.2|6560.2|6554.2|929
1690354500000|2023-07-26 06:55:00|6563.2|6557.2|6561.2|6555.2|6564.2|6558.2|6561.2|6555.2|8728
1690354800000|2023-07-26 07:00:00|6562.2|6556.2|6571.2|6565.2|6571.2|6565.2|6561.2|6555.2|3786
1690355100000|2023-07-26 07:05:00|6570.2|6564.2|6571.2|6565.2|6574.2|6568.2|6567.2|6561.2|2141
1690355400000|2023-07-26 07:10:00|6572.2|6566.2|6568.2|6562.2|6573.2|6567.2|6565.2|6559.2|1854
1690355700000|2023-07-26 07:15:00|6567.2|6561.2|6569.2|6563.2|6574.2|6568.2|6567.2|6561.2|1439
1690356000000|2023-07-26 07:20:00|6570.2|6564.2|6563.2|6557.2|6570.2|6564.2|6560.2|6554.2|3271
1690356300000|2023-07-26 07:25:00|6562.2|6556.2|6561.2|6555.2|6564.2|6558.2|6557.2|6551.2|10415
1690356600000|2023-07-26 07:30:00|6560.2|6554.2|6561.2|6555.2|6563.2|6557.2|6555.2|6549.2|4848
1690356900000|2023-07-26 07:35:00|6562.2|6556.2|6565.2|6559.2|6566.2|6560.2|6559.2|6553.2|2194
1690357200000|2023-07-26 07:40:00|6564.2|6558.2|6565.2|6559.2|6567.2|6561.2|6561.2|6555.2|2847
1690357500000|2023-07-26 07:45:00|6566.2|6560.2|6564.2|6558.2|6570.2|6564.2|6562.2|6556.2|4679
1690357800000|2023-07-26 07:50:00|6565.2|6559.2|6557.2|6551.2|6565.2|6559.2|6555.2|6549.2|1597
1690358100000|2023-07-26 07:55:00|6556.2|6550.2|6561.2|6555.2|6563.2|6557.2|6553.2|6547.2|5249
1690358400000|2023-07-26 08:00:00|6562.2|6556.2|6562.2|6556.2|6568.2|6562.2|6559.2|6553.2|4307
1690358700000|2023-07-26 08:05:00|6561.2|6555.2|6554.2|6548.2|6563.2|6557.2|6553.2|6547.2|4370
1690359000000|2023-07-26 08:10:00|6553.2|6547.2|6554.2|6548.2|6558.2|6552.2|6551.2|6545.2|18433
1690359300000|2023-07-26 08:15:00|6556.2|6550.2|6556.2|6550.2|6559.2|6553.2|6551.2|6545.2|33571
1690359600000|2023-07-26 08:20:00|6557.2|6551.2|6552.2|6546.2|6557.2|6551.2|6549.2|6543.2|5088
1690359900000|2023-07-26 08:25:00|6551.2|6545.2|6553.2|6547.2|6558.2|6552.2|6550.2|6544.2|3522
1690360200000|2023-07-26 08:30:00|6563.4|6545.4|6561.2|6543.2|6563.4|6545.4|6560.7|6542.7|0
1690360500000|2023-07-26 08:35:00|6561.1|6543.1|6561.6|6543.6|6562.4|6544.4|6560.7|6542.7|0
1690360800000|2023-07-26 08:40:00|6561.5|6543.5|6560.2|6542.2|6561.5|6543.5|6560.2|6542.2|0
1690361100000|2023-07-26 08:45:00|6560.3|6542.3|6560|6542|6561|6543|6559.5|6541.5|0
1690361400000|2023-07-26 08:50:00|6559.8|6541.8|6559.5|6541.5|6560|6542|6559.2|6541.2|0
1690361700000|2023-07-26 08:55:00|6559.4|6541.4|6559.1|6541.1|6559.5|6541.5|6558.4|6540.4|0
1690362000000|2023-07-26 09:00:00|6558.9|6540.9|6560.2|6542.2|6561.5|6543.5|6558.9|6540.9|0
1690362300000|2023-07-26 09:05:00|6560.1|6542.1|6559.8|6541.8|6560.6|6542.6|6559.8|6541.8|0
1690362600000|2023-07-26 09:10:00|6559.9|6541.9|6558.1|6540.1|6560.3|6542.3|6558|6540|0
1690362900000|2023-07-26 09:15:00|6550.2|6544.2|6547.2|6541.2|6550.2|6544.2|6542.2|6536.2|336
1690363200000|2023-07-26 09:20:00|6548.2|6542.2|6551.2|6545.2|6551.2|6545.2|6548.2|6542.2|73
1690363500000|2023-07-26 09:25:00|6550.2|6544.2|6545.2|6539.2|6550.2|6544.2|6544.2|6538.2|189
1690363800000|2023-07-26 09:30:00|6546.2|6540.2|6550.2|6544.2|6552.2|6546.2|6544.2|6538.2|139
1690364100000|2023-07-26 09:35:00|6551.2|6545.2|6543.2|6537.2|6551.2|6545.2|6542.2|6536.2|229
1690364400000|2023-07-26 09:40:00|6542.2|6536.2|6545.2|6539.2|6545.2|6539.2|6541.2|6535.2|390
1690364700000|2023-07-26 09:45:00|6544.2|6538.2|6547.2|6541.2|6548.2|6542.2|6543.2|6537.2|593
1690365000000|2023-07-26 09:50:00|6546.2|6540.2|6548.2|6542.2|6550.2|6544.2|6545.2|6539.2|87
1690365300000|2023-07-26 09:55:00|6549.2|6543.2|6548.2|6542.2|6550.2|6544.2|6548.2|6542.2|47
1690365600000|2023-07-26 10:00:00|6549.7|6543.7|6548.2|6542.2|6550.7|6544.7|6547.7|6541.7|570
1690365900000|2023-07-26 10:05:00|6549.7|6543.7|6548.2|6542.2|6550.7|6544.7|6547.7|6541.7|258
1690366200000|2023-07-26 10:10:00|6547.7|6541.7|6540.2|6534.2|6547.7|6541.7|6537.7|6531.7|66
1690366500000|2023-07-26 10:15:00|6540.7|6534.7|6539.2|6533.2|6542.7|6536.7|6539.2|6533.2|57
1690366800000|2023-07-26 10:20:00|6539.7|6533.7|6535.2|6529.2|6541.7|6535.7|6533.7|6527.7|75
1690367100000|2023-07-26 10:25:00|6534.7|6528.7|6536.2|6530.2|6537.7|6531.7|6532.7|6526.7|598
1690367400000|2023-07-26 10:30:00|6536.7|6530.7|6539.2|6533.2|6541.2|6535.2|6536.7|6530.7|47
1690367700000|2023-07-26 10:35:00|6538.2|6532.2|6536.7|6530.7|6539.7|6533.7|6536.2|6530.2|41
1690368000000|2023-07-26 10:40:00|6536.2|6530.2|6539.2|6533.2|6540.2|6534.2|6536.2|6530.2|24
1690368300000|2023-07-26 10:45:00|6538.7|6532.7|6541.2|6535.2|6542.2|6536.2|6538.2|6532.2|36
1690368600000|2023-07-26 10:50:00|6540.7|6534.7|6540.2|6534.2|6541.2|6535.2|6537.2|6531.2|11
1690368900000|2023-07-26 10:55:00|6539.7|6533.7|6535.7|6529.7|6539.7|6533.7|6535.2|6529.2|21
1690369200000|2023-07-26 11:00:00|6536.2|6530.2|6536.2|6530.2|6537.2|6531.2|6534.7|6528.7|70
1690369500000|2023-07-26 11:05:00|6535.7|6529.7|6532.7|6526.7|6535.7|6529.7|6532.2|6526.2|39
1690369800000|2023-07-26 11:10:00|6532.2|6526.2|6532.7|6526.7|6535.2|6529.2|6531.7|6525.7|207
1690370100000|2023-07-26 11:15:00|6533.2|6527.2|6536.2|6530.2|6537.7|6531.7|6533.2|6527.2|122
1690370400000|2023-07-26 11:20:00|6536.7|6530.7|6537.7|6531.7|6538.2|6532.2|6534.2|6528.2|27
1690370700000|2023-07-26 11:25:00|6537.2|6531.2|6536.2|6530.2|6538.7|6532.7|6536.2|6530.2|50
1690371000000|2023-07-26 11:30:00|6535.7|6529.7|6535.2|6529.2|6537.7|6531.7|6533.2|6527.2|15
1690371300000|2023-07-26 11:35:00|6535.7|6529.7|6533.7|6527.7|6536.2|6530.2|6533.7|6527.7|12
1690371600000|2023-07-26 11:40:00|6534.2|6528.2|6536.2|6530.2|6537.2|6531.2|6533.7|6527.7|2
1690371900000|2023-07-26 11:45:00|6535.7|6529.7|6535.7|6529.7|6537.2|6531.2|6534.7|6528.7|12
1690372200000|2023-07-26 11:50:00|6535.2|6529.2|6538.2|6532.2|6538.7|6532.7|6533.7|6527.7|18
1690372500000|2023-07-26 11:55:00|6538.7|6532.7|6535.2|6529.2|6538.7|6532.7|6534.7|6528.7|145
1690372800000|2023-07-26 12:00:00|6534.7|6528.7|6533.7|6527.7|6535.2|6529.2|6532.7|6526.7|53
1690373100000|2023-07-26 12:05:00|6533.2|6527.2|6530.7|6524.7|6533.7|6527.7|6529.2|6523.2|18
1690373400000|2023-07-26 12:10:00|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|6529.7|6523.7|13
1690373700000|2023-07-26 12:15:00|6530.7|6524.7|6528.7|6522.7|6533.2|6527.2|6528.7|6522.7|18
1690374000000|2023-07-26 12:20:00|6529.7|6523.7|6529.2|6523.2|6529.7|6523.7|6525.7|6519.7|163
1690374300000|2023-07-26 12:25:00|6529.7|6523.7|6532.7|6526.7|6532.7|6526.7|6527.7|6521.7|54
1690374600000|2023-07-26 12:30:00|6530.7|6524.7|6531.7|6525.7|6531.7|6525.7|6528.7|6522.7|90
1690374900000|2023-07-26 12:35:00|6532.2|6526.2|6531.7|6525.7|6532.2|6526.2|6530.2|6524.2|195
1690375200000|2023-07-26 12:40:00|6532.2|6526.2|6530.2|6524.2|6532.7|6526.7|6529.7|6523.7|14
1690375500000|2023-07-26 12:45:00|6530.7|6524.7|6531.2|6525.2|6531.7|6525.7|6528.7|6522.7|29
1690375800000|2023-07-26 12:50:00|6531.7|6525.7|6526.7|6520.7|6531.7|6525.7|6526.7|6520.7|113
1690376100000|2023-07-26 12:55:00|6527.2|6521.2|6530.7|6524.7|6531.7|6525.7|6525.7|6519.7|99
1690376400000|2023-07-26 13:00:00|6531.2|6525.2|6532.7|6526.7|6535.7|6529.7|6526.7|6520.7|318
1690376700000|2023-07-26 13:05:00|6533.7|6527.7|6535.2|6529.2|6537.7|6531.7|6531.2|6525.2|377
1690377000000|2023-07-26 13:10:00|6534.7|6528.7|6531.7|6525.7|6537.7|6531.7|6531.7|6525.7|131
1690377300000|2023-07-26 13:15:00|6532.2|6526.2|6532.7|6526.7|6533.7|6527.7|6528.7|6522.7|87
1690377600000|2023-07-26 13:20:00|6533.2|6527.2|6525.2|6519.2|6533.2|6527.2|6525.2|6519.2|146
1690377900000|2023-07-26 13:25:00|6525.7|6519.7|6529.7|6523.7|6530.2|6524.2|6523.7|6517.7|157
1690378200000|2023-07-26 13:30:00|6530.2|6524.2|6568.2|6562.2|6568.2|6562.2|6529.7|6523.7|2128
1690378500000|2023-07-26 13:35:00|6568.7|6562.7|6592.2|6586.2|6594.7|6588.7|6566.2|6560.2|5477
1690378800000|2023-07-26 13:40:00|6591.7|6585.7|6602.7|6596.7|6609.7|6603.7|6583.7|6577.7|1593
1690379100000|2023-07-26 13:45:00|6601.7|6595.7|6604.7|6598.7|6610.7|6604.7|6593.2|6587.2|1257
1690379400000|2023-07-26 13:50:00|6603.7|6597.7|6618.7|6612.7|6619.7|6613.7|6603.7|6597.7|663
1690379700000|2023-07-26 13:55:00|6619.7|6613.7|6641.2|6635.2|6641.2|6635.2|6611.7|6605.7|819
1690380000000|2023-07-26 14:00:00|6640.2|6634.2|6633.7|6627.7|6642.7|6636.7|6628.2|6622.2|818
1690380300000|2023-07-26 14:05:00|6633.2|6627.2|6625.7|6619.7|6645.2|6639.2|6625.7|6619.7|811
1690380600000|2023-07-26 14:10:00|6626.2|6620.2|6629.7|6623.7|6637.7|6631.7|6626.2|6620.2|587
1690380900000|2023-07-26 14:15:00|6630.2|6624.2|6617.7|6611.7|6632.7|6626.7|6615.7|6609.7|390
1690381200000|2023-07-26 14:20:00|6616.2|6610.2|6604.7|6598.7|6618.7|6612.7|6601.7|6595.7|337
1690381500000|2023-07-26 14:25:00|6603.7|6597.7|6612.2|6606.2|6613.2|6607.2|6602.2|6596.2|253
1690381800000|2023-07-26 14:30:00|6611.7|6605.7|6614.7|6608.7|6622.7|6616.7|6611.7|6605.7|334
1690382100000|2023-07-26 14:35:00|6615.2|6609.2|6624.7|6618.7|6625.7|6619.7|6613.7|6607.7|192
1690382400000|2023-07-26 14:40:00|6625.7|6619.7|6622.7|6616.7|6627.2|6621.2|6619.7|6613.7|166
1690382700000|2023-07-26 14:45:00|6623.2|6617.2|6621.2|6615.2|6626.2|6620.2|6617.7|6611.7|147
1690383000000|2023-07-26 14:50:00|6620.7|6614.7|6612.7|6606.7|6622.2|6616.2|6610.2|6604.2|293
1690383300000|2023-07-26 14:55:00|6613.2|6607.2|6611.7|6605.7|6613.7|6607.7|6604.7|6598.7|239
1690383600000|2023-07-26 15:00:00|6611.2|6605.2|6612.7|6606.7|6615.2|6609.2|6607.7|6601.7|209
1690383900000|2023-07-26 15:05:00|6613.2|6607.2|6606.7|6600.7|6613.2|6607.2|6605.2|6599.2|137
1690384200000|2023-07-26 15:10:00|6607.2|6601.2|6614.7|6608.7|6616.7|6610.7|6607.2|6601.2|140
1690384500000|2023-07-26 15:15:00|6615.2|6609.2|6616.7|6610.7|6622.7|6616.7|6612.7|6606.7|249
1690384800000|2023-07-26 15:20:00|6616.2|6610.2|6605.2|6599.2|6619.7|6613.7|6605.2|6599.2|382
1690385100000|2023-07-26 15:25:00|6605.7|6599.7|6609.7|6603.7|6614.2|6608.2|6604.7|6598.7|320
1690385400000|2023-07-26 15:30:00|6609.2|6603.2|6612.2|6606.2|6613.7|6607.7|6608.7|6602.7|139
1690385700000|2023-07-26 15:35:00|6612.7|6606.7|6614.7|6608.7|6619.7|6613.7|6612.7|6606.7|244
1690386000000|2023-07-26 15:40:00|6615.2|6609.2|6620.7|6614.7|6621.7|6615.7|6615.2|6609.2|199
1690386300000|2023-07-26 15:45:00|6621.7|6615.7|6625.7|6619.7|6627.7|6621.7|6620.7|6614.7|283
1690386600000|2023-07-26 15:50:00|6625.2|6619.2|6627.2|6621.2|6630.2|6624.2|6624.7|6618.7|157
1690386900000|2023-07-26 15:55:00|6627.7|6621.7|6626.2|6620.2|6627.7|6621.7|6621.7|6615.7|111
1690387200000|2023-07-26 16:00:00|6625.2|6619.2|6627.2|6621.2|6627.2|6621.2|6620.2|6614.2|127
1690387500000|2023-07-26 16:05:00|6628.2|6622.2|6632.2|6626.2|6633.2|6627.2|6627.2|6621.2|118
1690387800000|2023-07-26 16:10:00|6631.2|6625.2|6635.2|6629.2|6636.2|6630.2|6631.2|6625.2|138
1690388100000|2023-07-26 16:15:00|6632.2|6626.2|6634.2|6628.2|6637.2|6631.2|6632.2|6626.2|154
1690388400000|2023-07-26 16:20:00|6633.2|6627.2|6632.2|6626.2|6635.2|6629.2|6632.2|6626.2|73
1690388700000|2023-07-26 16:25:00|6631.2|6625.2|6630.2|6624.2|6634.2|6628.2|6629.2|6623.2|97
1690389000000|2023-07-26 16:30:00|6631.2|6625.2|6626.2|6620.2|6634.2|6628.2|6626.2|6620.2|195
1690389300000|2023-07-26 16:35:00|6627.2|6621.2|6628.2|6622.2|6629.2|6623.2|6625.2|6619.2|84
1690389600000|2023-07-26 16:40:00|6629.2|6623.2|6631.2|6625.2|6631.2|6625.2|6629.2|6623.2|15
1690389900000|2023-07-26 16:45:00|6632.2|6626.2|6638.2|6632.2|6638.2|6632.2|6632.2|6626.2|255
1690390200000|2023-07-26 16:50:00|6639.2|6633.2|6638.2|6632.2|6643.2|6637.2|6637.2|6631.2|135
1690390500000|2023-07-26 16:55:00|6637.2|6631.2|6641.2|6635.2|6641.2|6635.2|6635.2|6629.2|52
1690390800000|2023-07-26 17:00:00|6640.2|6634.2|6644.2|6638.2|6644.2|6638.2|6640.2|6634.2|27
1690391100000|2023-07-26 17:05:00|6643.2|6637.2|6642.2|6636.2|6643.2|6637.2|6642.2|6636.2|52
1690391400000|2023-07-26 17:10:00|6641.2|6635.2|6634.2|6628.2|6641.2|6635.2|6634.2|6628.2|167
1690391700000|2023-07-26 17:15:00|6635.2|6629.2|6636.2|6630.2|6637.2|6631.2|6634.2|6628.2|84
1690392000000|2023-07-26 17:20:00|6637.2|6631.2|6638.2|6632.2|6640.2|6634.2|6635.2|6629.2|111
1690392300000|2023-07-26 17:25:00|6641.2|6635.2|6637.2|6631.2|6641.2|6635.2|6637.2|6631.2|85
1690392600000|2023-07-26 17:30:00|6636.2|6630.2|6634.2|6628.2|6636.2|6630.2|6634.2|6628.2|32
1690392900000|2023-07-26 17:35:00|6632.2|6626.2|6629.2|6623.2|6632.2|6626.2|6629.2|6623.2|56
1690393200000|2023-07-26 17:40:00|6627.2|6621.2|6632.2|6626.2|6634.2|6628.2|6627.2|6621.2|69
1690393500000|2023-07-26 17:45:00|6631.2|6625.2|6628.2|6622.2|6631.2|6625.2|6624.2|6618.2|52
1690393800000|2023-07-26 17:50:00|6627.2|6621.2|6626.2|6620.2|6627.2|6621.2|6625.2|6619.2|39
1690394100000|2023-07-26 17:55:00|6625.2|6619.2|6614.2|6608.2|6625.2|6619.2|6613.2|6607.2|191
1690394400000|2023-07-26 18:00:00|6615.2|6609.2|6634.2|6628.2|6637.2|6631.2|6615.2|6609.2|253
1690394700000|2023-07-26 18:05:00|6635.2|6629.2|6635.2|6629.2|6637.2|6631.2|6629.2|6623.2|24
1690395000000|2023-07-26 18:10:00|6633.2|6627.2|6630.2|6624.2|6638.2|6632.2|6630.2|6624.2|71
1690395300000|2023-07-26 18:15:00|6628.2|6622.2|6626.2|6620.2|6630.2|6624.2|6622.2|6616.2|119
1690395600000|2023-07-26 18:20:00|6623.2|6617.2|6617.2|6611.2|6624.2|6618.2|6617.2|6611.2|110
1690395900000|2023-07-26 18:25:00|6616.2|6610.2|6620.2|6614.2|6620.2|6614.2|6609.2|6603.2|148
1690396200000|2023-07-26 18:30:00|6621.2|6615.2|6623.2|6617.2|6629.2|6623.2|6620.2|6614.2|115
1690396500000|2023-07-26 18:35:00|6628.2|6622.2|6643.2|6637.2|6644.2|6638.2|6628.2|6622.2|323
1690396800000|2023-07-26 18:40:00|6644.2|6638.2|6647.2|6641.2|6649.2|6643.2|6641.2|6635.2|500
1690397100000|2023-07-26 18:45:00|6648.2|6642.2|6634.2|6628.2|6649.2|6643.2|6631.2|6625.2|299
1690397400000|2023-07-26 18:50:00|6633.2|6627.2|6637.2|6631.2|6638.2|6632.2|6629.2|6623.2|73
1690397700000|2023-07-26 18:55:00|6636.2|6630.2|6641.6|6623.6|6641.6|6632.2|6633.2|6623.4|352
1690398000000|2023-07-26 19:00:00|6641.8|6623.8|6635.3|6617.3|6643.8|6625.8|6633.4|6615.4|0
1690398300000|2023-07-26 19:05:00|6635.4|6617.4|6608|6590|6635.5|6617.5|6607.9|6589.9|0
1690398600000|2023-07-26 19:10:00|6607.8|6589.8|6616.2|6598.2|6616.9|6598.9|6603.7|6585.7|0
1690398900000|2023-07-26 19:15:00|6616|6598|6614.8|6596.8|6618.6|6600.6|6609.3|6591.3|0
1690399200000|2023-07-26 19:20:00|6614.6|6596.6|6623.1|6605.1|6624.2|6606.2|6612.9|6594.9|0
1690399500000|2023-07-26 19:25:00|6623.2|6605.2|6627.2|6609.2|6627.5|6609.5|6622.9|6604.9|0
1690399800000|2023-07-26 19:30:00|6627.1|6609.1|6627.6|6609.6|6627.6|6609.6|6623.6|6605.6|0
1690400100000|2023-07-26 19:35:00|6627.5|6609.5|6627.8|6609.8|6629.7|6611.7|6625|6607|0
1690400400000|2023-07-26 19:40:00|6627.9|6609.9|6632.6|6614.6|6632.7|6614.7|6627.9|6609.9|0
1690400700000|2023-07-26 19:45:00|6632.7|6614.7|6626.6|6608.6|6632.8|6614.8|6626.6|6608.6|0
1690401000000|2023-07-26 19:50:00|6626.4|6608.4|6627.3|6609.3|6627.3|6609.3|6623.1|6605.1|0
1690401300000|2023-07-26 19:55:00|6627.1|6609.1|6627.1|6609.1|6632.5|6614.5|6624.4|6606.4|0
1690401600000|2023-07-26 20:00:00|6627|6609|6628.2|6610.2|6628.9|6610.9|6625.2|6607.2|0
1690401900000|2023-07-26 20:05:00|6628|6610|6629.3|6611.3|6637.1|6619.1|6628|6610|0
1690402200000|2023-07-26 20:10:00|6629.1|6611.1|6629.3|6611.3|6630|6612|6626.1|6608.1|0
1690402500000|2023-07-26 20:15:00|6629.2|6611.2|6629.6|6611.6|6629.8|6611.8|6627.3|6609.3|0
1690402800000|2023-07-26 20:20:00|6629.4|6611.4|6629.3|6611.3|6630.3|6612.3|6628.7|6610.7|0
1690403100000|2023-07-26 20:25:00|6629.6|6611.6|6628.4|6610.4|6630|6612|6627.8|6609.8|0
1690403400000|2023-07-26 20:30:00|6628.6|6610.6|6628|6610|6628.9|6610.9|6626.6|6608.6|0
1690403700000|2023-07-26 20:35:00|6628.2|6610.2|6626.4|6608.4|6628.4|6610.4|6626.4|6608.4|0
1690404000000|2023-07-26 20:40:00|6626.1|6608.1|6625.2|6607.2|6626.4|6608.4|6625|6607|0
1690404300000|2023-07-26 20:45:00|6625.1|6607.1|6624.7|6606.7|6625.4|6607.4|6624.5|6606.5|0
1690404600000|2023-07-26 20:50:00|6624.5|6606.5|6624.5|6606.5|6625|6607|6624.3|6606.3|0
1690404900000|2023-07-26 20:55:00|6624.4|6606.4|6623.7|6605.7|6625|6607|6623.6|6605.6|0
1690405200000|2023-07-26 21:00:00|6623.6|6605.6|6623.2|6605.2|6624.2|6606.2|6622.9|6604.9|0
1690405500000|2023-07-26 21:05:00|6623.6|6605.6|6624.1|6606.1|6624.4|6606.4|6623.5|6605.5|0
1690405800000|2023-07-26 21:10:00|6624|6606|6624.1|6606.1|6624.6|6606.6|6624|6606|0
1690406100000|2023-07-26 21:15:00|6624.3|6606.3|6623.7|6605.7|6624.6|6606.6|6623.7|6605.7|0
1690406400000|2023-07-26 21:20:00|6623.8|6605.8|6623.8|6605.8|6623.8|6605.8|6623.4|6605.4|0
1690406700000|2023-07-26 21:25:00|6623.9|6605.9|6624|6606|6624.1|6606.1|6623.8|6605.8|0
1690407000000|2023-07-26 21:30:00|6624.4|6606.4|6624.5|6606.5|6624.5|6606.5|6624|6606|0
1690407300000|2023-07-26 21:35:00|6624.4|6606.4|6624.4|6606.4|6624.4|6606.4|6624.3|6606.3|0
1690407600000|2023-07-26 21:40:00|6624.6|6606.6|6624.4|6606.4|6624.6|6606.6|6624.3|6606.3|0
1690407900000|2023-07-26 21:45:00|6624.5|6606.5|6624.7|6606.7|6624.7|6606.7|6624.5|6606.5|0
1690408200000|2023-07-26 21:50:00|6624.6|6606.6|6624.8|6606.8|6624.8|6606.8|6624.5|6606.5|0
1690408500000|2023-07-26 21:55:00|6624.7|6606.7|6624.8|6606.8|6624.9|6606.9|6624.7|6606.7|0
1690408800000|2023-07-26 22:00:00|6625.9|6607.9|6625.6|6607.6|6627|6609|6625.3|6607.3|0
1690409100000|2023-07-26 22:05:00|6625.4|6607.4|6624.9|6606.9|6626.3|6608.3|6624.9|6606.9|0
1690409400000|2023-07-26 22:10:00|6625|6607|6624|6606|6625.2|6607.2|6622.9|6604.9|0
1690409700000|2023-07-26 22:15:00|6624.1|6606.1|6624.9|6606.9|6625.2|6607.2|6624|6606|0
1690410000000|2023-07-26 22:20:00|6625.2|6607.2|6626.1|6608.1|6626.3|6608.3|6625.2|6607.2|0
1690410300000|2023-07-26 22:25:00|6626|6608|6626.3|6608.3|6626.6|6608.6|6626|6608|0
1690410600000|2023-07-26 22:30:00|6626.4|6608.4|6626.8|6608.8|6627.3|6609.3|6626.4|6608.4|0
1690410900000|2023-07-26 22:35:00|6627|6609|6626.7|6608.7|6627|6609|6626.2|6608.2|0
1690411200000|2023-07-26 22:40:00|6626.8|6608.8|6627.2|6609.2|6627.4|6609.4|6626.7|6608.7|0
1690411500000|2023-07-26 22:45:00|6627|6609|6626.5|6608.5|6627|6609|6626.5|6608.5|0
1690411800000|2023-07-26 22:50:00|6626.7|6608.7|6626.9|6608.9|6626.9|6608.9|6626.2|6608.2|0
1690412100000|2023-07-26 22:55:00|6627.1|6609.1|6626.5|6608.5|6627.2|6609.2|6626.5|6608.5|0
1690412400000|2023-07-26 23:00:00|6626.7|6608.7|6627.2|6609.2|6627.4|6609.4|6626.5|6608.5|0
1690412700000|2023-07-26 23:05:00|6627.3|6609.3|6627.4|6609.4|6627.4|6609.4|6627.2|6609.2|0
1690413000000|2023-07-26 23:10:00|6627.3|6609.3|6627.6|6609.6|6627.6|6609.6|6627.2|6609.2|0
1690413300000|2023-07-26 23:15:00|6627.4|6609.4|6628.3|6610.3|6628.3|6610.3|6627.4|6609.4|0
1690413600000|2023-07-26 23:20:00|6628.5|6610.5|6628.9|6610.9|6629.2|6611.2|6628.5|6610.5|0
1690413900000|2023-07-26 23:25:00|6628.8|6610.8|6628.9|6610.9|6629.6|6611.6|6628.7|6610.7|0
1690414200000|2023-07-26 23:30:00|6628.7|6610.7|6627.8|6609.8|6628.7|6610.7|6627.8|6609.8|0
1690414500000|2023-07-26 23:35:00|6627.6|6609.6|6628|6610|6628.3|6610.3|6627.6|6609.6|0
1690414800000|2023-07-26 23:40:00|6628.1|6610.1|6628.9|6610.9|6629.1|6611.1|6628|6610|0
1690415100000|2023-07-26 23:45:00|6629.1|6611.1|6630.7|6612.7|6630.7|6612.7|6628.9|6610.9|0
1690415400000|2023-07-26 23:50:00|6630.6|6612.6|6630.5|6612.5|6630.7|6612.7|6630.3|6612.3|0
1690415700000|2023-07-26 23:55:00|6630.6|6612.6|6631|6613|6631|6613|6630.5|6612.5|0
1690416000000|2023-07-27 00:00:00|6630.8|6612.8|6628.4|6610.4|6630.8|6612.8|6628.4|6610.4|0
1690416300000|2023-07-27 00:05:00|6628.7|6610.7|6628.9|6610.9|6630.3|6612.3|6628.4|6610.4|0
1690416600000|2023-07-27 00:10:00|6629.1|6611.1|6630.1|6612.1|6630.1|6612.1|6628.9|6610.9|0
1690416900000|2023-07-27 00:15:00|6630.3|6612.3|6630.5|6612.5|6630.8|6612.8|6630|6612|0
1690417200000|2023-07-27 00:20:00|6630.6|6612.6|6631.8|6613.8|6632.2|6614.2|6630.6|6612.6|0
1690417500000|2023-07-27 00:25:00|6631.7|6613.7|6634.3|6616.3|6634.5|6616.5|6631.6|6613.6|0
1690417800000|2023-07-27 00:30:00|6634|6616|6634.5|6616.5|6635|6617|6634|6616|0
1690418100000|2023-07-27 00:35:00|6634.4|6616.4|6635.1|6617.1|6635.4|6617.4|6634.3|6616.3|0
1690418400000|2023-07-27 00:40:00|6634.9|6616.9|6635.1|6617.1|6635.6|6617.6|6634.9|6616.9|0
1690418700000|2023-07-27 00:45:00|6635.2|6617.2|6640.1|6622.1|6640.3|6622.3|6635.1|6617.1|0
1690419000000|2023-07-27 00:50:00|6640.3|6622.3|6640.8|6622.8|6641.3|6623.3|6640.1|6622.1|0
1690419300000|2023-07-27 00:55:00|6640.6|6622.6|6641.5|6623.5|6641.5|6623.5|6640.5|6622.5|0
1690419600000|2023-07-27 01:00:00|6641.7|6623.7|6647.1|6629.1|6647.4|6629.4|6641.5|6623.5|0
1690419900000|2023-07-27 01:05:00|6647.3|6629.3|6647.8|6629.8|6648.1|6630.1|6647.1|6629.1|0
1690420200000|2023-07-27 01:10:00|6647.7|6629.7|6647.6|6629.6|6647.8|6629.8|6647|6629|0
1690420500000|2023-07-27 01:15:00|6647.7|6629.7|6621.2|6615.2|6650.2|6644.2|6620.2|6614.2|3432
1690420800000|2023-07-27 01:20:00|6620.2|6614.2|6631.2|6625.2|6635.2|6629.2|6617.2|6611.2|2492
1690421100000|2023-07-27 01:25:00|6629.2|6623.2|6632.2|6626.2|6636.2|6630.2|6625.2|6619.2|855
1690421400000|2023-07-27 01:30:00|6628.2|6622.2|6656.2|6650.2|6669.2|6663.2|6626.2|6620.2|4003
1690421700000|2023-07-27 01:35:00|6658.2|6652.2|6630.2|6624.2|6661.2|6655.2|6629.2|6623.2|2575
1690422000000|2023-07-27 01:40:00|6631.2|6625.2|6620.2|6614.2|6640.2|6634.2|6620.2|6614.2|2687
1690422300000|2023-07-27 01:45:00|6621.2|6615.2|6633.2|6627.2|6636.2|6630.2|6618.2|6612.2|8202
1690422600000|2023-07-27 01:50:00|6634.2|6628.2|6633.2|6627.2|6646.2|6640.2|6632.2|6626.2|2141
1690422900000|2023-07-27 01:55:00|6632.2|6626.2|6645.2|6639.2|6652.2|6646.2|6632.2|6626.2|4826
1690423200000|2023-07-27 02:00:00|6646.2|6640.2|6666.2|6660.2|6669.2|6663.2|6643.2|6637.2|2316
1690423500000|2023-07-27 02:05:00|6667.2|6661.2|6679.2|6673.2|6683.2|6677.2|6660.2|6654.2|1921
1690423800000|2023-07-27 02:10:00|6678.2|6672.2|6686.2|6680.2|6690.2|6684.2|6669.2|6663.2|1449
1690424100000|2023-07-27 02:15:00|6688.2|6682.2|6690.2|6684.2|6700.2|6694.2|6686.2|6680.2|2424
1690424400000|2023-07-27 02:20:00|6689.2|6683.2|6695.2|6689.2|6699.2|6693.2|6688.2|6682.2|1248
1690424700000|2023-07-27 02:25:00|6694.2|6688.2|6690.2|6684.2|6698.2|6692.2|6680.2|6674.2|1080
1690425000000|2023-07-27 02:30:00|6691.2|6685.2|6695.2|6689.2|6696.2|6690.2|6687.2|6681.2|1049
1690425300000|2023-07-27 02:35:00|6696.2|6690.2|6703.2|6697.2|6708.2|6702.2|6696.2|6690.2|1689
1690425600000|2023-07-27 02:40:00|6704.2|6698.2|6702.2|6696.2|6704.2|6698.2|6694.2|6688.2|851
1690425900000|2023-07-27 02:45:00|6701.2|6695.2|6693.2|6687.2|6707.2|6701.2|6692.2|6686.2|1080
1690426200000|2023-07-27 02:50:00|6694.2|6688.2|6689.2|6683.2|6700.2|6694.2|6689.2|6683.2|1569
1690426500000|2023-07-27 02:55:00|6690.2|6684.2|6677.2|6671.2|6692.2|6686.2|6673.2|6667.2|2986
1690426800000|2023-07-27 03:00:00|6678.2|6672.2|6680.2|6674.2|6684.2|6678.2|6676.2|6670.2|956
1690427100000|2023-07-27 03:05:00|6681.2|6675.2|6689.2|6683.2|6689.2|6683.2|6681.2|6675.2|5705
1690427400000|2023-07-27 03:10:00|6690.2|6684.2|6691.2|6685.2|6693.2|6687.2|6683.2|6677.2|942
1690427700000|2023-07-27 03:15:00|6692.2|6686.2|6679.2|6673.2|6693.2|6687.2|6678.2|6672.2|3974
1690428000000|2023-07-27 03:20:00|6678.2|6672.2|6687.2|6681.2|6689.2|6683.2|6678.2|6672.2|1484
1690428300000|2023-07-27 03:25:00|6686.2|6680.2|6690.2|6684.2|6693.2|6687.2|6685.2|6679.2|923
1690428600000|2023-07-27 03:30:00|6688.2|6682.2|6678.2|6672.2|6689.2|6683.2|6677.2|6671.2|1289
1690428900000|2023-07-27 03:35:00|6677.2|6671.2|6678.2|6672.2|6679.2|6673.2|6673.2|6667.2|886
1690429200000|2023-07-27 03:40:00|6679.2|6673.2|6684.2|6678.2|6684.2|6678.2|6679.2|6673.2|1240
1690429500000|2023-07-27 03:45:00|6683.2|6677.2|6680.2|6674.2|6689.2|6683.2|6680.2|6674.2|1387
1690429800000|2023-07-27 03:50:00|6681.2|6675.2|6687.2|6681.2|6689.2|6683.2|6679.2|6673.2|1006
1690430100000|2023-07-27 03:55:00|6688.2|6682.2|6685.2|6679.2|6689.2|6683.2|6685.2|6679.2|938
1690430400000|2023-07-27 04:00:00|6694.4|6676.4|6696.2|6678.2|6696.4|6678.4|6694|6676|0
1690430700000|2023-07-27 04:05:00|6696.4|6678.4|6696.7|6678.7|6697.3|6679.3|6696.2|6678.2|0
1690431000000|2023-07-27 04:10:00|6696.6|6678.6|6697.2|6679.2|6697.4|6679.4|6696.5|6678.5|0
1690431300000|2023-07-27 04:15:00|6697.4|6679.4|6697.8|6679.8|6698|6680|6697.2|6679.2|0
1690431600000|2023-07-27 04:20:00|6697.5|6679.5|6697|6679|6697.8|6679.8|6696.8|6678.8|0
1690431900000|2023-07-27 04:25:00|6696.8|6678.8|6696.8|6678.8|6697|6679|6696.8|6678.8|0
1690432200000|2023-07-27 04:30:00|6696.7|6678.7|6696|6678|6696.9|6678.9|6696|6678|0
1690432500000|2023-07-27 04:35:00|6696.1|6678.1|6695.4|6677.4|6696.1|6678.1|6695.4|6677.4|0
1690432800000|2023-07-27 04:40:00|6695.5|6677.5|6695.2|6677.2|6695.6|6677.6|6694.8|6676.8|0
1690433100000|2023-07-27 04:45:00|6695|6677|6694.8|6676.8|6695.2|6677.2|6694.6|6676.6|0
1690433400000|2023-07-27 04:50:00|6695|6677|6695.4|6677.4|6695.5|6677.5|6694.9|6676.9|0
1690433700000|2023-07-27 04:55:00|6695.8|6677.8|6695|6677|6695.8|6677.8|6694.8|6676.8|42
1690434000000|2023-07-27 05:00:00|6687.2|6681.2|6695.2|6689.2|6701.2|6695.2|6687.2|6681.2|2562
1690434300000|2023-07-27 05:05:00|6696.2|6690.2|6694.2|6688.2|6701.2|6695.2|6692.2|6686.2|2037
1690434600000|2023-07-27 05:10:00|6693.2|6687.2|6704|6698|6705|6699|6691.2|6685.2|648
1690434900000|2023-07-27 05:15:00|6703|6697|6700|6694|6705|6699|6696|6690|1467
1690435200000|2023-07-27 05:20:00|6701|6695|6693|6687|6701|6695|6689|6683|872
1690435500000|2023-07-27 05:25:00|6692|6686|6679|6673|6692|6686|6679|6673|735
1690435800000|2023-07-27 05:30:00|6680|6674|6667|6661|6682|6676|6666|6660|1295
1690436100000|2023-07-27 05:35:00|6666|6660|6659|6653|6669|6663|6659|6653|2309
1690436400000|2023-07-27 05:40:00|6660|6654|6646|6640|6661|6655|6645|6639|1374
1690436700000|2023-07-27 05:45:00|6645|6639|6659|6653|6659|6653|6645|6639|784
1690437000000|2023-07-27 05:50:00|6656|6650|6656|6650|6660|6654|6651|6645|571
1690437300000|2023-07-27 05:55:00|6657|6651|6656|6650|6659|6653|6654|6648|1333
1690437600000|2023-07-27 06:00:00|6655|6649|6653|6647|6665|6659|6652|6646|831
1690437900000|2023-07-27 06:05:00|6651|6645|6647|6641|6657|6651|6647|6641|1243
1690438200000|2023-07-27 06:10:00|6646|6640|6647|6641|6650|6644|6642|6636|909
1690438500000|2023-07-27 06:15:00|6646|6640|6650|6644|6650|6644|6639|6633|2680
1690438800000|2023-07-27 06:20:00|6649|6643|6645|6639|6654|6648|6644|6638|2021
1690439100000|2023-07-27 06:25:00|6644|6638|6648|6642|6652|6646|6644|6638|520
1690439400000|2023-07-27 06:30:00|6647|6641|6648|6642|6653|6647|6644|6638|5929
1690439700000|2023-07-27 06:35:00|6649|6643|6643|6637|6651|6645|6641|6635|1241
1690440000000|2023-07-27 06:40:00|6642|6636|6635|6629|6644|6638|6633|6627|1590
1690440300000|2023-07-27 06:45:00|6634|6628|6648|6642|6652|6646|6634|6628|1723
1690440600000|2023-07-27 06:50:00|6647|6641|6659|6653|6663|6657|6647|6641|1156
1690440900000|2023-07-27 06:55:00|6660|6654|6666|6660|6671|6665|6660|6654|8762
1690441200000|2023-07-27 07:00:00|6667|6661|6674|6668|6677|6671|6666|6660|1047
1690441500000|2023-07-27 07:05:00|6673|6667|6674|6668|6674|6668|6670|6664|4516
1690441800000|2023-07-27 07:10:00|6673|6667|6676|6670|6677|6671|6667|6661|797
1690442100000|2023-07-27 07:15:00|6677|6671|6680|6674|6680|6674|6675|6669|1053
1690442400000|2023-07-27 07:20:00|6681|6675|6689|6683|6690|6684|6681|6675|1193
1690442700000|2023-07-27 07:25:00|6688|6682|6687|6681|6689|6683|6682|6676|1215
1690443000000|2023-07-27 07:30:00|6686|6680|6689|6683|6693|6687|6686|6680|1758
1690443300000|2023-07-27 07:35:00|6690|6684|6691|6685|6694|6688|6689|6683|1099
1690443600000|2023-07-27 07:40:00|6690|6684|6688|6682|6690|6684|6684|6678|937
1690443900000|2023-07-27 07:45:00|6689|6683|6684|6678|6690|6684|6681|6675|2196
1690444200000|2023-07-27 07:50:00|6683|6677|6683|6677|6688|6682|6682|6676|5206
1690444500000|2023-07-27 07:55:00|6682|6676|6681|6675|6686|6680|6680|6674|1571
1690444800000|2023-07-27 08:00:00|6682|6676|6674|6668|6682|6676|6673|6667|2536
1690445100000|2023-07-27 08:05:00|6673|6667|6678|6672|6681|6675|6673|6667|2173
1690445400000|2023-07-27 08:10:00|6677|6671|6679|6673|6679|6673|6676|6670|4502
1690445700000|2023-07-27 08:15:00|6680|6674|6677|6671|6680|6674|6676|6670|6800
1690446000000|2023-07-27 08:20:00|6678|6672|6682|6676|6684|6678|6676|6670|1166
1690446300000|2023-07-27 08:25:00|6681|6675|6685|6679|6686|6680|6675|6669|2558
1690446600000|2023-07-27 08:30:00|6684.9|6667|6685.2|6667.2|6685.2|6667.2|6684.1|6666.1|0
1690446900000|2023-07-27 08:35:00|6685|6667|6682|6664|6685.1|6667.1|6681.7|6663.7|0
1690447200000|2023-07-27 08:40:00|6682.1|6664.1|6683.3|6665.3|6684.1|6666.1|6681.8|6663.8|0
1690447500000|2023-07-27 08:45:00|6683.4|6665.4|6683.4|6665.4|6683.5|6665.5|6682.7|6664.7|0
1690447800000|2023-07-27 08:50:00|6683.3|6665.3|6683.6|6665.6|6684.6|6666.6|6683.2|6665.2|0
1690448100000|2023-07-27 08:55:00|6683.8|6665.8|6685|6667|6685.2|6667.2|6683.6|6665.6|0
1690448400000|2023-07-27 09:00:00|6684.9|6666.9|6684.6|6666.6|6685.1|6667.1|6683.8|6665.8|0
1690448700000|2023-07-27 09:05:00|6684.4|6666.4|6685.5|6667.5|6685.7|6667.7|6684.4|6666.4|0
1690449000000|2023-07-27 09:10:00|6685.3|6667.3|6684.3|6666.3|6685.3|6667.3|6684.3|6666.3|0
1690449300000|2023-07-27 09:15:00|6686|6680|6680|6674|6688|6682|6677|6671|145
1690449600000|2023-07-27 09:20:00|6681|6675|6680|6674|6683|6677|6677|6671|684
1690449900000|2023-07-27 09:25:00|6682|6676|6676|6670|6682|6676|6675|6669|206
1690450200000|2023-07-27 09:30:00|6675|6669|6677|6671|6678|6672|6675|6669|78
1690450500000|2023-07-27 09:35:00|6678|6672|6675|6669|6679|6673|6674|6668|81
1690450800000|2023-07-27 09:40:00|6676|6670|6670|6664|6676|6670|6670|6664|1584
1690451100000|2023-07-27 09:45:00|6669|6663|6663|6657|6670|6664|6663|6657|241
1690451400000|2023-07-27 09:50:00|6662|6656|6666|6660|6666|6660|6662|6656|55
1690451700000|2023-07-27 09:55:00|6665|6659|6664|6658|6667|6661|6662|6656|243
1690452000000|2023-07-27 10:00:00|6663.5|6657.5|6661.5|6655.5|6665.5|6659.5|6661|6655|61
1690452300000|2023-07-27 10:05:00|6661|6655|6663.5|6657.5|6665.5|6659.5|6661|6655|115
1690452600000|2023-07-27 10:10:00|6664|6658|6663.5|6657.5|6667.5|6661.5|6663.5|6657.5|66
1690452900000|2023-07-27 10:15:00|6662.5|6656.5|6662.5|6656.5|6664.5|6658.5|6660.5|6654.5|36
1690453200000|2023-07-27 10:20:00|6663|6657|6662.5|6656.5|6663.5|6657.5|6660.5|6654.5|21
1690453500000|2023-07-27 10:25:00|6663|6657|6664.5|6658.5|6665.5|6659.5|6662.5|6656.5|61
1690453800000|2023-07-27 10:30:00|6665|6659|6664.5|6658.5|6665|6659|6663.5|6657.5|27
1690454100000|2023-07-27 10:35:00|6663.5|6657.5|6663.5|6657.5|6664.5|6658.5|6663.5|6657.5|50
1690454400000|2023-07-27 10:40:00|6663|6657|6663.5|6657.5|6664|6658|6660.5|6654.5|73
1690454700000|2023-07-27 10:45:00|6664|6658|6663|6657|6664.5|6658.5|6662.5|6656.5|31
1690455000000|2023-07-27 10:50:00|6662.5|6656.5|6660.5|6654.5|6663|6657|6660.5|6654.5|45
1690455300000|2023-07-27 10:55:00|6660|6654|6661.5|6655.5|6661.5|6655.5|6659|6653|51
1690455600000|2023-07-27 11:00:00|6661|6655|6661.5|6655.5|6662.5|6656.5|6658.5|6652.5|82
1690455900000|2023-07-27 11:05:00|6661|6655|6659.5|6653.5|6661.5|6655.5|6659.5|6653.5|29
1690456200000|2023-07-27 11:10:00|6659|6653|6660.5|6654.5|6661.5|6655.5|6658.5|6652.5|32
1690456500000|2023-07-27 11:15:00|6659.5|6653.5|6660|6654|6660|6654|6657.5|6651.5|119
1690456800000|2023-07-27 11:20:00|6660.5|6654.5|6660.5|6654.5|6661|6655|6659.5|6653.5|33
1690457100000|2023-07-27 11:25:00|6659.5|6653.5|6662.5|6656.5|6662.5|6656.5|6659.5|6653.5|67
1690457400000|2023-07-27 11:30:00|6662|6656|6662.5|6656.5|6662.5|6656.5|6660|6654|153
1690457700000|2023-07-27 11:35:00|6663|6657|6663.5|6657.5|6663.5|6657.5|6662.5|6656.5|37
1690458000000|2023-07-27 11:40:00|6664.5|6658.5|6667.5|6661.5|6668.5|6662.5|6664|6658|63
1690458300000|2023-07-27 11:45:00|6668|6662|6672.5|6666.5|6673.5|6667.5|6668|6662|90
1690458600000|2023-07-27 11:50:00|6671.5|6665.5|6672|6666|6674|6668|6671.5|6665.5|78
1690458900000|2023-07-27 11:55:00|6672.5|6666.5|6673.5|6667.5|6674.5|6668.5|6672|6666|41
1690459200000|2023-07-27 12:00:00|6674|6668|6668.5|6662.5|6674.5|6668.5|6666.5|6660.5|90
1690459500000|2023-07-27 12:05:00|6669|6663|6664.5|6658.5|6669|6663|6663.5|6657.5|73
1690459800000|2023-07-27 12:10:00|6665.5|6659.5|6666.5|6660.5|6667|6661|6665.5|6659.5|47
1690460100000|2023-07-27 12:15:00|6667|6661|6670|6664|6673.5|6667.5|6664.5|6658.5|180
1690460400000|2023-07-27 12:20:00|6669.5|6663.5|6664|6658|6669.5|6663.5|6663.5|6657.5|117
1690460700000|2023-07-27 12:25:00|6663.5|6657.5|6665.5|6659.5|6665.5|6659.5|6661.5|6655.5|174
1690461000000|2023-07-27 12:30:00|6665|6659|6667.5|6661.5|6667.5|6661.5|6660|6654|114
1690461300000|2023-07-27 12:35:00|6667|6661|6669.5|6663.5|6670.5|6664.5|6664.5|6658.5|63
1690461600000|2023-07-27 12:40:00|6669|6663|6669|6663|6671|6665|6667|6661|323
1690461900000|2023-07-27 12:45:00|6669.5|6663.5|6668.5|6662.5|6671|6665|6665|6659|93
1690462200000|2023-07-27 12:50:00|6667.5|6661.5|6662|6656|6667.5|6661.5|6661.5|6655.5|88
1690462500000|2023-07-27 12:55:00|6661.5|6655.5|6663|6657|6663.5|6657.5|6661.5|6655.5|49
1690462800000|2023-07-27 13:00:00|6662.5|6656.5|6660|6654|6665.5|6659.5|6660|6654|58
1690463100000|2023-07-27 13:05:00|6660.5|6654.5|6653.5|6647.5|6660.5|6654.5|6653.5|6647.5|149
1690463400000|2023-07-27 13:10:00|6652.5|6646.5|6647.5|6641.5|6653|6647|6646.5|6640.5|165
1690463700000|2023-07-27 13:15:00|6647|6641|6648.5|6642.5|6650.5|6644.5|6646|6640|52
1690464000000|2023-07-27 13:20:00|6647.5|6641.5|6653.5|6647.5|6654.5|6648.5|6647|6641|135
1690464300000|2023-07-27 13:25:00|6652.5|6646.5|6657.5|6651.5|6657.5|6651.5|6651.5|6645.5|93
1690464600000|2023-07-27 13:30:00|6657|6651|6608|6602|6663.5|6657.5|6607.5|6601.5|1740
1690464900000|2023-07-27 13:35:00|6608.5|6602.5|6611|6605|6615.5|6609.5|6604.5|6598.5|1035
1690465200000|2023-07-27 13:40:00|6610.5|6604.5|6620.5|6614.5|6628|6622|6605|6599|795
1690465500000|2023-07-27 13:45:00|6621|6615|6597|6591|6621|6615|6594.5|6588.5|762
1690465800000|2023-07-27 13:50:00|6597.5|6591.5|6607|6601|6612|6606|6596.5|6590.5|693
1690466100000|2023-07-27 13:55:00|6607.5|6601.5|6601.5|6595.5|6610.5|6604.5|6594|6588|852
1690466400000|2023-07-27 14:00:00|6602.5|6596.5|6579.5|6573.5|6603.5|6597.5|6579|6573|637
1690466700000|2023-07-27 14:05:00|6579|6573|6591.5|6585.5|6591.5|6585.5|6574.5|6568.5|548
1690467000000|2023-07-27 14:10:00|6591|6585|6593|6587|6595.5|6589.5|6586.5|6580.5|417
1690467300000|2023-07-27 14:15:00|6593.5|6587.5|6597|6591|6604.5|6598.5|6591|6585|511
1690467600000|2023-07-27 14:20:00|6596.5|6590.5|6603.5|6597.5|6605|6599|6592.5|6586.5|196
1690467900000|2023-07-27 14:25:00|6602.5|6596.5|6593|6587|6602.5|6596.5|6592.5|6586.5|172
1690468200000|2023-07-27 14:30:00|6593.5|6587.5|6604.5|6598.5|6604.5|6598.5|6590.5|6584.5|119
1690468500000|2023-07-27 14:35:00|6604|6598|6610|6604|6613.5|6607.5|6599.5|6593.5|376
1690468800000|2023-07-27 14:40:00|6609.5|6603.5|6608|6602|6614|6608|6605.5|6599.5|242
1690469100000|2023-07-27 14:45:00|6607.5|6601.5|6611.5|6605.5|6613|6607|6606.5|6600.5|145
1690469400000|2023-07-27 14:50:00|6611|6605|6608|6602|6612.5|6606.5|6606.5|6600.5|133
1690469700000|2023-07-27 14:55:00|6608.5|6602.5|6612.5|6606.5|6614|6608|6606.5|6600.5|245
1690470000000|2023-07-27 15:00:00|6613|6607|6618.5|6612.5|6621.5|6615.5|6613|6607|317
1690470300000|2023-07-27 15:05:00|6619.5|6613.5|6614.5|6608.5|6622.5|6616.5|6613.5|6607.5|173
1690470600000|2023-07-27 15:10:00|6615|6609|6621.5|6615.5|6621.5|6615.5|6615|6609|228
1690470900000|2023-07-27 15:15:00|6622|6616|6623.5|6617.5|6623.5|6617.5|6617.5|6611.5|193
1690471200000|2023-07-27 15:20:00|6624.5|6618.5|6625|6619|6626.5|6620.5|6620.5|6614.5|178
1690471500000|2023-07-27 15:25:00|6625.5|6619.5|6630.5|6624.5|6630.5|6624.5|6622.5|6616.5|368
1690471800000|2023-07-27 15:30:00|6630|6624|6635|6629|6635.5|6629.5|6628.5|6622.5|468
1690472100000|2023-07-27 15:35:00|6634.5|6628.5|6637|6631|6637.5|6631.5|6633.5|6627.5|257
1690472400000|2023-07-27 15:40:00|6637.5|6631.5|6624|6618|6644|6638|6624|6618|342
1690472700000|2023-07-27 15:45:00|6624.5|6618.5|6632.5|6626.5|6639.5|6633.5|6623|6617|279
1690473000000|2023-07-27 15:50:00|6633|6627|6630.5|6624.5|6637.5|6631.5|6630.5|6624.5|126
1690473300000|2023-07-27 15:55:00|6631|6625|6629|6623|6636|6630|6628.5|6622.5|161
1690473600000|2023-07-27 16:00:00|6627|6621|6628|6622|6632|6626|6627|6621|108
1690473900000|2023-07-27 16:05:00|6627|6621|6621|6615|6627|6621|6621|6615|149
1690474200000|2023-07-27 16:10:00|6620|6614|6621|6615|6623|6617|6619|6613|96
1690474500000|2023-07-27 16:15:00|6620|6614|6620|6614|6620|6614|6616|6610|62
1690474800000|2023-07-27 16:20:00|6619|6613|6626|6620|6626|6620|6617|6611|110
1690475100000|2023-07-27 16:25:00|6628|6622|6629|6623|6632|6626|6626|6620|276
1690475400000|2023-07-27 16:30:00|6630|6624|6630|6624|6630|6624|6628|6622|86
1690475700000|2023-07-27 16:35:00|6632|6626|6631|6625|6633|6627|6629|6623|121
1690476000000|2023-07-27 16:40:00|6632|6626|6634|6628|6634|6628|6632|6626|69
1690476300000|2023-07-27 16:45:00|6635|6629|6637|6631|6638|6632|6635|6629|123
1690476600000|2023-07-27 16:50:00|6636|6630|6629|6623|6636|6630|6628|6622|166
1690476900000|2023-07-27 16:55:00|6630|6624|6632|6626|6635|6629|6630|6624|116
1690477200000|2023-07-27 17:00:00|6633|6627|6630|6624|6634|6628|6628|6622|327
1690477500000|2023-07-27 17:05:00|6629|6623|6631|6625|6632|6626|6625|6619|279
1690477800000|2023-07-27 17:10:00|6632|6626|6638|6632|6639|6633|6628|6622|210
1690478100000|2023-07-27 17:15:00|6637|6631|6625|6619|6637|6631|6625|6619|109
1690478400000|2023-07-27 17:20:00|6624|6618|6622|6616|6626|6620|6621|6615|117
1690478700000|2023-07-27 17:25:00|6621|6615|6622|6616|6623|6617|6620|6614|73
1690479000000|2023-07-27 17:30:00|6621|6615|6614|6608|6622|6616|6613|6607|110
1690479300000|2023-07-27 17:35:00|6615|6609|6610|6604|6615|6609|6608|6602|200
1690479600000|2023-07-27 17:40:00|6611|6605|6614|6608|6617|6611|6611|6605|106
1690479900000|2023-07-27 17:45:00|6615|6609|6614|6608|6617|6611|6610|6604|196
1690480200000|2023-07-27 17:50:00|6615|6609|6608|6602|6615|6609|6606|6600|79
1690480500000|2023-07-27 17:55:00|6607|6601|6602|6596|6608|6602|6600|6594|517
1690480800000|2023-07-27 18:00:00|6601|6595|6594|6588|6601|6595|6593|6587|172
1690481100000|2023-07-27 18:05:00|6595|6589|6589|6583|6595|6589|6587|6581|349
1690481400000|2023-07-27 18:10:00|6588|6582|6577|6571|6588|6582|6577|6571|219
1690481700000|2023-07-27 18:15:00|6576|6570|6582|6576|6583|6577|6576|6570|151
1690482000000|2023-07-27 18:20:00|6583|6577|6580|6574|6589|6583|6580|6574|73
1690482300000|2023-07-27 18:25:00|6581|6575|6574|6568|6583|6577|6573|6567|174
1690482600000|2023-07-27 18:30:00|6573|6567|6572|6566|6576|6570|6569|6563|194
1690482900000|2023-07-27 18:35:00|6571|6565|6553|6547|6571|6565|6552|6546|590
1690483200000|2023-07-27 18:40:00|6552|6546|6555|6549|6560|6554|6549|6543|162
1690483500000|2023-07-27 18:45:00|6556|6550|6556|6550|6561|6555|6556|6550|188
1690483800000|2023-07-27 18:50:00|6555|6549|6560|6554|6560|6554|6552|6546|164
1690484100000|2023-07-27 18:55:00|6561|6555|6564.4|6546.4|6564.6|6556|6554|6546.4|174
1690484400000|2023-07-27 19:00:00|6564.3|6546.3|6566.9|6548.9|6568|6550|6564.2|6546.2|0
1690484700000|2023-07-27 19:05:00|6566.8|6548.8|6568|6550|6568.1|6550.1|6562.3|6544.3|0
1690485000000|2023-07-27 19:10:00|6567.9|6549.9|6577.3|6559.3|6577.5|6559.5|6567.9|6549.9|0
1690485300000|2023-07-27 19:15:00|6577.2|6559.2|6577|6559|6581|6563|6575.5|6557.5|0
1690485600000|2023-07-27 19:20:00|6577.8|6559.8|6570.7|6552.7|6578.6|6560.6|6570.1|6552.1|0
1690485900000|2023-07-27 19:25:00|6570.8|6552.8|6566.2|6548.2|6571|6553|6566.2|6548.2|0
1690486200000|2023-07-27 19:30:00|6566.3|6548.3|6566.8|6548.8|6570.6|6552.6|6566.2|6548.2|0
1690486500000|2023-07-27 19:35:00|6566.7|6548.7|6570.2|6552.2|6570.2|6552.2|6564.5|6546.5|0
1690486800000|2023-07-27 19:40:00|6571.9|6553.9|6568.5|6550.5|6572.2|6554.2|6567.6|6549.6|0
1690487100000|2023-07-27 19:45:00|6568.6|6550.6|6566.9|6548.9|6569.5|6551.5|6565.5|6547.5|0
1690487400000|2023-07-27 19:50:00|6567.7|6549.7|6572.5|6554.5|6573.2|6555.2|6566.8|6548.8|0
1690487700000|2023-07-27 19:55:00|6572.4|6554.4|6574.9|6556.9|6576.8|6558.8|6571|6553|0
1690488000000|2023-07-27 20:00:00|6574.8|6556.8|6578.9|6560.9|6579.8|6561.8|6574.1|6556.1|0
1690488300000|2023-07-27 20:05:00|6579.1|6561.1|6578.4|6560.4|6580.1|6562.1|6578.2|6560.2|0
1690488600000|2023-07-27 20:10:00|6578.6|6560.6|6579.1|6561.1|6579.1|6561.1|6577.9|6559.9|0
1690488900000|2023-07-27 20:15:00|6578.9|6560.9|6579.3|6561.3|6579.3|6561.3|6578.4|6560.4|0
1690489200000|2023-07-27 20:20:00|6579.1|6561.1|6579.6|6561.6|6580.1|6562.1|6578.6|6560.6|0
1690489500000|2023-07-27 20:25:00|6579.8|6561.8|6579.2|6561.2|6580.1|6562.1|6579.1|6561.1|0
1690489800000|2023-07-27 20:30:00|6579.1|6561.1|6578.6|6560.6|6579.3|6561.3|6578.1|6560.1|0
1690490100000|2023-07-27 20:35:00|6578.5|6560.5|6579.1|6561.1|6579.1|6561.1|6578.5|6560.5|0
1690490400000|2023-07-27 20:40:00|6579.2|6561.2|6579.5|6561.5|6579.5|6561.5|6579.1|6561.1|0
1690490700000|2023-07-27 20:45:00|6579.3|6561.3|6578.1|6560.1|6579.3|6561.3|6577.6|6559.6|0
1690491000000|2023-07-27 20:50:00|6578|6560|6579.3|6561.3|6579.4|6561.4|6577.9|6559.9|0
1690491300000|2023-07-27 20:55:00|6579.2|6561.2|6578.4|6560.4|6579.4|6561.4|6578.1|6560.1|0
1690491600000|2023-07-27 21:00:00|6578.5|6560.5|6578.3|6560.3|6578.6|6560.6|6578.1|6560.1|0
1690491900000|2023-07-27 21:05:00|6578.2|6560.2|6578.5|6560.5|6578.5|6560.5|6578.2|6560.2|0
1690492200000|2023-07-27 21:10:00|6578.4|6560.4|6578.5|6560.5|6578.7|6560.7|6578.3|6560.3|0
1690492500000|2023-07-27 21:15:00|6578.8|6560.8|6578.8|6560.8|6578.9|6560.9|6578.8|6560.8|0
1690492800000|2023-07-27 21:20:00|6578.7|6560.7|6578.6|6560.6|6578.8|6560.8|6578.2|6560.2|0
1690493100000|2023-07-27 21:25:00|6578.7|6560.7|6578.6|6560.6|6578.7|6560.7|6578.6|6560.6|0
1690493400000|2023-07-27 21:30:00|6578.7|6560.7|6578.5|6560.5|6578.7|6560.7|6578.5|6560.5|0
1690493700000|2023-07-27 21:35:00|6578.4|6560.4|6578.4|6560.4|6578.4|6560.4|6578.4|6560.4|0
1690494000000|2023-07-27 21:40:00|6578.3|6560.3|6578.1|6560.1|6578.3|6560.3|6577.9|6559.9|0
1690494300000|2023-07-27 21:45:00|6578.2|6560.2|6578.2|6560.2|6578.2|6560.2|6578.2|6560.2|0
1690494600000|2023-07-27 21:50:00|6578.3|6560.3|6578.2|6560.2|6578.3|6560.3|6578.2|6560.2|0
1690494900000|2023-07-27 21:55:00|6578.3|6560.3|6578.2|6560.2|6578.4|6560.4|6578.2|6560.2|0
1690495200000|2023-07-27 22:00:00|6579|6561|6577|6559|6579.3|6561.3|6576.6|6558.6|0
1690495500000|2023-07-27 22:05:00|6577.1|6559.1|6577.5|6559.5|6577.5|6559.5|6576.3|6558.3|0
1690495800000|2023-07-27 22:10:00|6577.6|6559.6|6578.1|6560.1|6578.5|6560.5|6577.5|6559.5|0
1690496100000|2023-07-27 22:15:00|6578|6560|6576.6|6558.6|6578.7|6560.7|6576.6|6558.6|0
1690496400000|2023-07-27 22:20:00|6576.8|6558.8|6576.8|6558.8|6577.5|6559.5|6576.6|6558.6|0
1690496700000|2023-07-27 22:25:00|6577.4|6559.4|6577.9|6559.9|6578.5|6560.5|6577.3|6559.3|0
1690497000000|2023-07-27 22:30:00|6577.7|6559.7|6577.4|6559.4|6578|6560|6577.4|6559.4|0
1690497300000|2023-07-27 22:35:00|6577.5|6559.5|6577.9|6559.9|6578|6560|6577.2|6559.2|0
1690497600000|2023-07-27 22:40:00|6577.8|6559.8|6577.9|6559.9|6578.4|6560.4|6577.2|6559.2|0
1690497900000|2023-07-27 22:45:00|6578.1|6560.1|6577.9|6559.9|6578.4|6560.4|6577.7|6559.7|0
1690498200000|2023-07-27 22:50:00|6577.8|6559.8|6579|6561|6579.4|6561.4|6577.7|6559.7|0
1690498500000|2023-07-27 22:55:00|6578.9|6560.9|6579.1|6561.1|6579.2|6561.2|6578.7|6560.7|0
1690498800000|2023-07-27 23:00:00|6579|6561|6579.7|6561.7|6579.9|6561.9|6579|6561|0
1690499100000|2023-07-27 23:05:00|6579.6|6561.6|6578.5|6560.5|6579.6|6561.6|6578.3|6560.3|0
1690499400000|2023-07-27 23:10:00|6578.7|6560.7|6577.8|6559.8|6578.7|6560.7|6577.8|6559.8|0
1690499700000|2023-07-27 23:15:00|6577.9|6559.9|6578.5|6560.5|6578.5|6560.5|6577.8|6559.8|0
1690500000000|2023-07-27 23:20:00|6578.6|6560.6|6579.2|6561.2|6579.2|6561.2|6578.6|6560.6|0
1690500300000|2023-07-27 23:25:00|6579.1|6561.1|6579.4|6561.4|6579.4|6561.4|6578.5|6560.5|0
1690500600000|2023-07-27 23:30:00|6579.2|6561.2|6578.6|6560.6|6579.4|6561.4|6578.2|6560.2|0
1690500900000|2023-07-27 23:35:00|6578.5|6560.5|6578.4|6560.4|6578.9|6560.9|6578.3|6560.3|0
1690501200000|2023-07-27 23:40:00|6578.6|6560.6|6577.6|6559.6|6578.6|6560.6|6577.4|6559.4|0
1690501500000|2023-07-27 23:45:00|6577.9|6559.9|6577.2|6559.2|6578.1|6560.1|6577.2|6559.2|0
1690501800000|2023-07-27 23:50:00|6577.4|6559.4|6576.4|6558.4|6577.4|6559.4|6575.7|6557.7|0
1690502100000|2023-07-27 23:55:00|6576.7|6558.7|6577.2|6559.2|6577.4|6559.4|6576.2|6558.2|0
1690502400000|2023-07-28 00:00:00|6577.4|6559.4|6578.1|6560.1|6578.1|6560.1|6576.4|6558.4|0
1690502700000|2023-07-28 00:05:00|6577.9|6559.9|6580.5|6562.5|6580.5|6562.5|6577.6|6559.6|0
1690503000000|2023-07-28 00:10:00|6580.3|6562.3|6581.1|6563.1|6581.3|6563.3|6579.8|6561.8|0
1690503300000|2023-07-28 00:15:00|6580.9|6562.9|6580.6|6562.6|6582|6564|6580.6|6562.6|0
1690503600000|2023-07-28 00:20:00|6580.4|6562.4|6579.8|6561.8|6580.8|6562.8|6579.5|6561.5|0
1690503900000|2023-07-28 00:25:00|6580|6562|6581.2|6563.2|6582.3|6564.3|6580|6562|0
1690504200000|2023-07-28 00:30:00|6581.1|6563.1|6580.4|6562.4|6581.4|6563.4|6579.9|6561.9|0
1690504500000|2023-07-28 00:35:00|6580.2|6562.2|6579.3|6561.3|6580.5|6562.5|6579.3|6561.3|0
1690504800000|2023-07-28 00:40:00|6579.1|6561.1|6580.7|6562.7|6580.7|6562.7|6579.1|6561.1|0
1690505100000|2023-07-28 00:45:00|6580.5|6562.5|6582.2|6564.2|6583.3|6565.3|6580.5|6562.5|0
1690505400000|2023-07-28 00:50:00|6581.9|6563.9|6582.4|6564.4|6582.7|6564.7|6581.7|6563.7|0
1690505700000|2023-07-28 00:55:00|6582.5|6564.5|6582.2|6564.2|6582.9|6564.9|6582.2|6564.2|0
1690506000000|2023-07-28 01:00:00|6582.4|6564.4|6583|6565|6583.6|6565.6|6582.4|6564.4|0
1690506300000|2023-07-28 01:05:00|6582.9|6564.9|6582.3|6564.3|6583.1|6565.1|6581.9|6563.9|0
1690506600000|2023-07-28 01:10:00|6582.4|6564.4|6582.3|6564.3|6582.6|6564.6|6581.9|6563.9|0
1690506900000|2023-07-28 01:15:00|6581.6|6563.6|6585.7|6579.7|6588.7|6582.7|6563.7|6557.7|3157
1690507200000|2023-07-28 01:20:00|6586.7|6580.7|6604.7|6598.7|6609.7|6603.7|6586.7|6580.7|1777
1690507500000|2023-07-28 01:25:00|6605.7|6599.7|6609.7|6603.7|6612.7|6606.7|6605.7|6599.7|2248
1690507800000|2023-07-28 01:30:00|6608.7|6602.7|6613.7|6607.7|6613.7|6607.7|6595.7|6589.7|6224
1690508100000|2023-07-28 01:35:00|6614.7|6608.7|6605.7|6599.7|6623.7|6617.7|6601.7|6595.7|3186
1690508400000|2023-07-28 01:40:00|6606.7|6600.7|6619.7|6613.7|6622.7|6616.7|6595.7|6589.7|1990
1690508700000|2023-07-28 01:45:00|6620.7|6614.7|6636.7|6630.7|6639.7|6633.7|6613.7|6607.7|2028
1690509000000|2023-07-28 01:50:00|6635.7|6629.7|6635.7|6629.7|6637.7|6631.7|6621.7|6615.7|1914
1690509300000|2023-07-28 01:55:00|6636.7|6630.7|6627.7|6621.7|6638.7|6632.7|6617.7|6611.7|1655
1690509600000|2023-07-28 02:00:00|6628.7|6622.7|6620.7|6614.7|6630.7|6624.7|6612.7|6606.7|1662
1690509900000|2023-07-28 02:05:00|6621.7|6615.7|6628.7|6622.7|6630.7|6624.7|6609.7|6603.7|1378
1690510200000|2023-07-28 02:10:00|6627.7|6621.7|6623.7|6617.7|6629.7|6623.7|6616.7|6610.7|1316
1690510500000|2023-07-28 02:15:00|6622.7|6616.7|6648.7|6642.7|6650.7|6644.7|6619.7|6613.7|1599
1690510800000|2023-07-28 02:20:00|6649.7|6643.7|6656.7|6650.7|6659.7|6653.7|6640.7|6634.7|1716
1690511100000|2023-07-28 02:25:00|6658.7|6652.7|6664.7|6658.7|6667.7|6661.7|6649.7|6643.7|1996
1690511400000|2023-07-28 02:30:00|6665.7|6659.7|6665.7|6659.7|6669.7|6663.7|6654.7|6648.7|1451
1690511700000|2023-07-28 02:35:00|6664.7|6658.7|6674.7|6668.7|6679.7|6673.7|6660.7|6654.7|1663
1690512000000|2023-07-28 02:40:00|6675.7|6669.7|6681.7|6675.7|6686.7|6680.7|6666.7|6660.7|2110
1690512300000|2023-07-28 02:45:00|6682.7|6676.7|6683.7|6677.7|6684.7|6678.7|6674.7|6668.7|1308
1690512600000|2023-07-28 02:50:00|6684.7|6678.7|6700.7|6694.7|6702.7|6696.7|6683.7|6677.7|2369
1690512900000|2023-07-28 02:55:00|6701.7|6695.7|6718.7|6712.7|6719.7|6713.7|6697.7|6691.7|2297
1690513200000|2023-07-28 03:00:00|6719.7|6713.7|6734.7|6728.7|6736.7|6730.7|6710.7|6704.7|2875
1690513500000|2023-07-28 03:05:00|6735.7|6729.7|6739.7|6733.7|6751.7|6745.7|6734.7|6728.7|2724
1690513800000|2023-07-28 03:10:00|6738.7|6732.7|6746.7|6740.7|6750.7|6744.7|6729.7|6723.7|1850
1690514100000|2023-07-28 03:15:00|6745.7|6739.7|6755.7|6749.7|6759.7|6753.7|6736.7|6730.7|1566
1690514400000|2023-07-28 03:20:00|6756.7|6750.7|6771.7|6765.7|6776.7|6770.7|6755.7|6749.7|2778
1690514700000|2023-07-28 03:25:00|6772.7|6766.7|6769.7|6763.7|6774.7|6768.7|6753.7|6747.7|4597
1690515000000|2023-07-28 03:30:00|6768.7|6762.7|6777.7|6771.7|6783.7|6777.7|6766.7|6760.7|2407
1690515300000|2023-07-28 03:35:00|6776.7|6770.7|6770.7|6764.7|6779.7|6773.7|6764.7|6758.7|1429
1690515600000|2023-07-28 03:40:00|6771.7|6765.7|6759.7|6753.7|6773.7|6767.7|6756.7|6750.7|1820
1690515900000|2023-07-28 03:45:00|6758.7|6752.7|6759.7|6753.7|6764.7|6758.7|6754.7|6748.7|1444
1690516200000|2023-07-28 03:50:00|6760.7|6754.7|6765.7|6759.7|6771.7|6765.7|6756.7|6750.7|1455
1690516500000|2023-07-28 03:55:00|6764.7|6758.7|6766.7|6760.7|6771.7|6765.7|6762.7|6756.7|949
1690516800000|2023-07-28 04:00:00|6769.7|6751.7|6761.8|6743.8|6770.9|6752.9|6761.3|6743.3|5
1690517100000|2023-07-28 04:05:00|6761.9|6743.9|6761.7|6743.7|6763.7|6745.7|6760.4|6742.4|0
1690517400000|2023-07-28 04:10:00|6761.6|6743.6|6755.2|6737.2|6762.4|6744.4|6754|6736|0
1690517700000|2023-07-28 04:15:00|6755.3|6737.3|6757.5|6739.5|6758.9|6740.9|6754.1|6736.1|0
1690518000000|2023-07-28 04:20:00|6757.6|6739.6|6762.9|6744.9|6763.1|6745.1|6757.6|6739.6|0
1690518300000|2023-07-28 04:25:00|6762.8|6744.8|6761.7|6743.7|6763.7|6745.7|6761.2|6743.2|0
1690518600000|2023-07-28 04:30:00|6761.6|6743.6|6765.3|6747.3|6765.6|6747.6|6761|6743|0
1690518900000|2023-07-28 04:35:00|6765.1|6747.1|6768.8|6750.8|6769.7|6751.7|6765|6747|0
1690519200000|2023-07-28 04:40:00|6768.9|6750.9|6771.5|6753.5|6778|6760|6768.7|6750.7|0
1690519500000|2023-07-28 04:45:00|6771.6|6753.6|6771.2|6753.2|6772.8|6754.8|6770.8|6752.8|0
1690519800000|2023-07-28 04:50:00|6771.3|6753.3|6770.4|6752.4|6771.9|6753.9|6769.3|6751.3|0
1690520100000|2023-07-28 04:55:00|6770.3|6752.3|6776.4|6758.4|6777|6759|6770.1|6752.1|31
1690520400000|2023-07-28 05:00:00|6768.7|6762.7|6789.7|6783.7|6789.7|6783.7|6766.7|6760.7|3295
1690520700000|2023-07-28 05:05:00|6790.7|6784.7|6773.7|6767.7|6790.7|6784.7|6771.7|6765.7|1920
1690521000000|2023-07-28 05:10:00|6775.7|6769.7|6796.7|6790.7|6799.7|6793.7|6774.7|6768.7|1775
1690521300000|2023-07-28 05:15:00|6797.7|6791.7|6790.7|6784.7|6804.7|6798.7|6783.7|6777.7|1620
1690521600000|2023-07-28 05:20:00|6791.7|6785.7|6783.7|6777.7|6791.7|6785.7|6778.7|6772.7|1288
1690521900000|2023-07-28 05:25:00|6784.7|6778.7|6786.7|6780.7|6787.7|6781.7|6774.7|6768.7|1024
1690522200000|2023-07-28 05:30:00|6785.7|6779.7|6794.7|6788.7|6795.7|6789.7|6778.7|6772.7|1309
1690522500000|2023-07-28 05:35:00|6793.7|6787.7|6804.7|6798.7|6810.7|6804.7|6789.7|6783.7|1717
1690522800000|2023-07-28 05:40:00|6805.7|6799.7|6793.7|6787.7|6810.7|6804.7|6789.7|6783.7|1360
1690523100000|2023-07-28 05:45:00|6792.7|6786.7|6805.7|6799.7|6805.7|6799.7|6789.7|6783.7|1061
1690523400000|2023-07-28 05:50:00|6806.7|6800.7|6806.7|6800.7|6812.7|6806.7|6801.7|6795.7|1060
1690523700000|2023-07-28 05:55:00|6805.7|6799.7|6805.7|6799.7|6809.7|6803.7|6799.7|6793.7|1025
1690524000000|2023-07-28 06:00:00|6806.7|6800.7|6800.7|6794.7|6807.7|6801.7|6796.7|6790.7|1335
1690524300000|2023-07-28 06:05:00|6799.7|6793.7|6813.7|6807.7|6819.7|6813.7|6798.7|6792.7|1865
1690524600000|2023-07-28 06:10:00|6812.7|6806.7|6812.7|6806.7|6816.7|6810.7|6807.7|6801.7|1120
1690524900000|2023-07-28 06:15:00|6811.7|6805.7|6815.7|6809.7|6818.7|6812.7|6809.7|6803.7|1011
1690525200000|2023-07-28 06:20:00|6816.7|6810.7|6813.7|6807.7|6818.7|6812.7|6807.7|6801.7|1629
1690525500000|2023-07-28 06:25:00|6814.7|6808.7|6816.7|6810.7|6821.7|6815.7|6811.7|6805.7|1103
1690525800000|2023-07-28 06:30:00|6815.7|6809.7|6810.7|6804.7|6817.7|6811.7|6805.7|6799.7|1875
1690526100000|2023-07-28 06:35:00|6809.7|6803.7|6816.7|6810.7|6816.7|6810.7|6803.7|6797.7|1582
1690526400000|2023-07-28 06:40:00|6817.7|6811.7|6823.7|6817.7|6828.7|6822.7|6816.7|6810.7|3088
1690526700000|2023-07-28 06:45:00|6822.7|6816.7|6810.7|6804.7|6822.7|6816.7|6809.7|6803.7|1318
1690527000000|2023-07-28 06:50:00|6811.7|6805.7|6800.7|6794.7|6811.7|6805.7|6799.7|6793.7|1753
1690527300000|2023-07-28 06:55:00|6801.7|6795.7|6806.7|6800.7|6808.7|6802.7|6801.7|6795.7|1118
1690527600000|2023-07-28 07:00:00|6807.7|6801.7|6809.7|6803.7|6815.7|6809.7|6802.7|6796.7|1619
1690527900000|2023-07-28 07:05:00|6810.7|6804.7|6812.7|6806.7|6815.7|6809.7|6808.7|6802.7|1104
1690528200000|2023-07-28 07:10:00|6813.7|6807.7|6817.7|6811.7|6820.7|6814.7|6810.7|6804.7|1137
1690528500000|2023-07-28 07:15:00|6818.7|6812.7|6814.7|6808.7|6819.7|6813.7|6813.7|6807.7|1314
1690528800000|2023-07-28 07:20:00|6815.7|6809.7|6814.7|6808.7|6818.7|6812.7|6809.7|6803.7|1613
1690529100000|2023-07-28 07:25:00|6816.7|6810.7|6814.7|6808.7|6818.7|6812.7|6813.7|6807.7|1451
1690529400000|2023-07-28 07:30:00|6815.7|6809.7|6818.7|6812.7|6819.7|6813.7|6813.7|6807.7|2741
1690529700000|2023-07-28 07:35:00|6819.7|6813.7|6817.7|6811.7|6823.7|6817.7|6816.7|6810.7|1601
1690530000000|2023-07-28 07:40:00|6816.7|6810.7|6817.7|6811.7|6820.7|6814.7|6815.7|6809.7|1621
1690530300000|2023-07-28 07:45:00|6816.7|6810.7|6814.7|6808.7|6817.7|6811.7|6810.7|6804.7|2020
1690530600000|2023-07-28 07:50:00|6813.7|6807.7|6813.7|6807.7|6818.7|6812.7|6811.7|6805.7|1974
1690530900000|2023-07-28 07:55:00|6812.7|6806.7|6815.7|6809.7|6818.7|6812.7|6811.7|6805.7|2819
1690531200000|2023-07-28 08:00:00|6814.7|6808.7|6812.7|6806.7|6814.7|6808.7|6807.7|6801.7|4274
1690531500000|2023-07-28 08:05:00|6811.7|6805.7|6810.7|6804.7|6813.7|6807.7|6809.7|6803.7|2469
1690531800000|2023-07-28 08:10:00|6811.7|6805.7|6813.7|6807.7|6817.7|6811.7|6810.7|6804.7|2214
1690532100000|2023-07-28 08:15:00|6812.7|6806.7|6815.7|6809.7|6819.7|6813.7|6811.7|6805.7|1861
1690532400000|2023-07-28 08:20:00|6814.7|6808.7|6806.7|6800.7|6816.7|6810.7|6805.7|6799.7|1496
1690532700000|2023-07-28 08:25:00|6807.7|6801.7|6806.7|6800.7|6809.7|6803.7|6799.7|6793.7|1461
1690533000000|2023-07-28 08:30:00|6808.5|6790.5|6812.4|6794.4|6812.4|6794.4|6808.3|6790.3|0
1690533300000|2023-07-28 08:35:00|6812.7|6794.7|6814.5|6796.5|6815.2|6797.2|6810.5|6792.5|0
1690533600000|2023-07-28 08:40:00|6814.3|6796.3|6813.3|6795.3|6814.6|6796.6|6812.3|6794.3|0
1690533900000|2023-07-28 08:45:00|6813.1|6795.1|6815.5|6797.5|6815.5|6797.5|6813.1|6795.1|0
1690534200000|2023-07-28 08:50:00|6815.4|6797.4|6814.5|6796.5|6815.5|6797.5|6814.3|6796.3|0
1690534500000|2023-07-28 08:55:00|6814.4|6796.4|6818|6800|6818.3|6800.3|6814.4|6796.4|0
1690534800000|2023-07-28 09:00:00|6818.3|6800.3|6816.7|6798.7|6819|6801|6816.2|6798.2|0
1690535100000|2023-07-28 09:05:00|6816.5|6798.5|6816.9|6798.9|6817.7|6799.7|6816.5|6798.5|0
1690535400000|2023-07-28 09:10:00|6817.1|6799.1|6818.1|6800.1|6818.5|6800.5|6816.3|6798.3|0
1690535700000|2023-07-28 09:15:00|6807.7|6801.7|6820.7|6814.7|6821.7|6815.7|6807.7|6801.7|543
1690536000000|2023-07-28 09:20:00|6819.7|6813.7|6819.7|6813.7|6821.7|6815.7|6818.7|6812.7|97
1690536300000|2023-07-28 09:25:00|6820.7|6814.7|6818.7|6812.7|6820.7|6814.7|6816.7|6810.7|59
1690536600000|2023-07-28 09:30:00|6819.7|6813.7|6829.7|6823.7|6830.7|6824.7|6819.7|6813.7|204
1690536900000|2023-07-28 09:35:00|6830.7|6824.7|6833.7|6827.7|6835.7|6829.7|6829.7|6823.7|320
1690537200000|2023-07-28 09:40:00|6834.7|6828.7|6828.7|6822.7|6835.7|6829.7|6828.7|6822.7|138
1690537500000|2023-07-28 09:45:00|6829.7|6823.7|6834.7|6828.7|6839.7|6833.7|6828.7|6822.7|160
1690537800000|2023-07-28 09:50:00|6835.7|6829.7|6838.7|6832.7|6839.7|6833.7|6834.7|6828.7|76
1690538100000|2023-07-28 09:55:00|6839.7|6833.7|6836.7|6830.7|6839.7|6833.7|6833.7|6827.7|146
1690538400000|2023-07-28 10:00:00|6836.2|6830.2|6832.2|6826.2|6838.2|6832.2|6830.7|6824.7|389
1690538700000|2023-07-28 10:05:00|6832.7|6826.7|6840.7|6834.7|6842.2|6836.2|6832.2|6826.2|281
1690539000000|2023-07-28 10:10:00|6841.2|6835.2|6839.7|6833.7|6842.7|6836.7|6838.2|6832.2|194
1690539300000|2023-07-28 10:15:00|6839.2|6833.2|6844.7|6838.7|6845.2|6839.2|6838.2|6832.2|310
1690539600000|2023-07-28 10:20:00|6844.2|6838.2|6843.7|6837.7|6846.2|6840.2|6842.7|6836.7|244
1690539900000|2023-07-28 10:25:00|6844.2|6838.2|6843.2|6837.2|6845.7|6839.7|6842.2|6836.2|43
1690540200000|2023-07-28 10:30:00|6843.7|6837.7|6843.2|6837.2|6845.2|6839.2|6842.2|6836.2|159
1690540500000|2023-07-28 10:35:00|6842.2|6836.2|6842.7|6836.7|6844.2|6838.2|6839.7|6833.7|207
1690540800000|2023-07-28 10:40:00|6842.2|6836.2|6840.2|6834.2|6843.7|6837.7|6840.2|6834.2|147
1690541100000|2023-07-28 10:45:00|6839.2|6833.2|6843.2|6837.2|6843.2|6837.2|6838.2|6832.2|121
1690541400000|2023-07-28 10:50:00|6843.7|6837.7|6842.2|6836.2|6844.2|6838.2|6841.2|6835.2|19
1690541700000|2023-07-28 10:55:00|6843.2|6837.2|6843.2|6837.2|6843.2|6837.2|6840.2|6834.2|16
1690542000000|2023-07-28 11:00:00|6842.2|6836.2|6836.7|6830.7|6842.2|6836.2|6833.2|6827.2|65
1690542300000|2023-07-28 11:05:00|6837.2|6831.2|6843.2|6837.2|6844.7|6838.7|6836.7|6830.7|95
1690542600000|2023-07-28 11:10:00|6843.7|6837.7|6843.7|6837.7|6844.7|6838.7|6841.7|6835.7|91
1690542900000|2023-07-28 11:15:00|6843.2|6837.2|6844.7|6838.7|6845.2|6839.2|6842.2|6836.2|20
1690543200000|2023-07-28 11:20:00|6845.2|6839.2|6844.7|6838.7|6846.2|6840.2|6843.2|6837.2|112
1690543500000|2023-07-28 11:25:00|6845.2|6839.2|6843.2|6837.2|6845.2|6839.2|6842.2|6836.2|64
1690543800000|2023-07-28 11:30:00|6843.7|6837.7|6843.2|6837.2|6845.2|6839.2|6842.2|6836.2|96
1690544100000|2023-07-28 11:35:00|6842.7|6836.7|6842.7|6836.7|6845.2|6839.2|6842.2|6836.2|43
1690544400000|2023-07-28 11:40:00|6843.2|6837.2|6843.7|6837.7|6843.7|6837.7|6841.2|6835.2|81
1690544700000|2023-07-28 11:45:00|6844.2|6838.2|6845.2|6839.2|6845.2|6839.2|6841.2|6835.2|59
1690545000000|2023-07-28 11:50:00|6845.7|6839.7|6841.7|6835.7|6846.2|6840.2|6841.2|6835.2|88
1690545300000|2023-07-28 11:55:00|6841.2|6835.2|6842.2|6836.2|6842.7|6836.7|6839.7|6833.7|100
1690545600000|2023-07-28 12:00:00|6842.7|6836.7|6843.7|6837.7|6844.2|6838.2|6839.7|6833.7|355
1690545900000|2023-07-28 12:05:00|6844.2|6838.2|6842.7|6836.7|6844.7|6838.7|6841.2|6835.2|49
1690546200000|2023-07-28 12:10:00|6842.2|6836.2|6839.2|6833.2|6842.2|6836.2|6838.2|6832.2|159
1690546500000|2023-07-28 12:15:00|6839.7|6833.7|6840.2|6834.2|6840.2|6834.2|6838.2|6832.2|314
1690546800000|2023-07-28 12:20:00|6839.7|6833.7|6840.7|6834.7|6841.7|6835.7|6839.2|6833.2|308
1690547100000|2023-07-28 12:25:00|6841.2|6835.2|6843.2|6837.2|6844.2|6838.2|6839.7|6833.7|292
1690547400000|2023-07-28 12:30:00|6842.7|6836.7|6849.2|6843.2|6852.2|6846.2|6841.2|6835.2|250
1690547700000|2023-07-28 12:35:00|6848.7|6842.7|6845.7|6839.7|6848.7|6842.7|6842.7|6836.7|158
1690548000000|2023-07-28 12:40:00|6845.2|6839.2|6839.7|6833.7|6845.2|6839.2|6839.2|6833.2|108
1690548300000|2023-07-28 12:45:00|6839.2|6833.2|6839.7|6833.7|6841.2|6835.2|6837.2|6831.2|250
1690548600000|2023-07-28 12:50:00|6840.2|6834.2|6838.7|6832.7|6841.2|6835.2|6838.7|6832.7|149
1690548900000|2023-07-28 12:55:00|6838.2|6832.2|6843.2|6837.2|6844.2|6838.2|6838.2|6832.2|179
1690549200000|2023-07-28 13:00:00|6843.7|6837.7|6836.2|6830.2|6844.2|6838.2|6835.2|6829.2|99
1690549500000|2023-07-28 13:05:00|6835.2|6829.2|6837.7|6831.7|6838.2|6832.2|6833.2|6827.2|102
1690549800000|2023-07-28 13:10:00|6838.2|6832.2|6837.7|6831.7|6839.2|6833.2|6835.7|6829.7|364
1690550100000|2023-07-28 13:15:00|6837.2|6831.2|6835.2|6829.2|6840.2|6834.2|6835.2|6829.2|107
1690550400000|2023-07-28 13:20:00|6834.7|6828.7|6834.2|6828.2|6838.2|6832.2|6833.2|6827.2|121
1690550700000|2023-07-28 13:25:00|6833.7|6827.7|6833.2|6827.2|6836.2|6830.2|6832.2|6826.2|233
1690551000000|2023-07-28 13:30:00|6833.7|6827.7|6843.2|6837.2|6850.7|6844.7|6829.2|6823.2|1401
1690551300000|2023-07-28 13:35:00|6843.7|6837.7|6853.7|6847.7|6861.2|6855.2|6838.7|6832.7|912
1690551600000|2023-07-28 13:40:00|6854.2|6848.2|6853.2|6847.2|6862.7|6856.7|6847.2|6841.2|931
1690551900000|2023-07-28 13:45:00|6853.7|6847.7|6889.2|6883.2|6889.7|6883.7|6850.2|6844.2|1249
1690552200000|2023-07-28 13:50:00|6888.7|6882.7|6883.7|6877.7|6891.2|6885.2|6872.2|6866.2|625
1690552500000|2023-07-28 13:55:00|6884.2|6878.2|6867.2|6861.2|6884.7|6878.7|6864.2|6858.2|588
1690552800000|2023-07-28 14:00:00|6867.7|6861.7|6876.2|6870.2|6884.2|6878.2|6867.7|6861.7|881
1690553100000|2023-07-28 14:05:00|6876.7|6870.7|6876.7|6870.7|6884.2|6878.2|6874.7|6868.7|422
1690553400000|2023-07-28 14:10:00|6877.2|6871.2|6893.2|6887.2|6895.2|6889.2|6876.7|6870.7|895
1690553700000|2023-07-28 14:15:00|6892.7|6886.7|6898.7|6892.7|6899.2|6893.2|6885.7|6879.7|666
1690554000000|2023-07-28 14:20:00|6899.2|6893.2|6902.2|6896.2|6904.2|6898.2|6888.2|6882.2|513
1690554300000|2023-07-28 14:25:00|6901.7|6895.7|6874.7|6868.7|6901.7|6895.7|6874.7|6868.7|310
1690554600000|2023-07-28 14:30:00|6875.2|6869.2|6883.7|6877.7|6888.2|6882.2|6874.7|6868.7|291
1690554900000|2023-07-28 14:35:00|6883.2|6877.2|6884.7|6878.7|6889.7|6883.7|6876.2|6870.2|397
1690555200000|2023-07-28 14:40:00|6885.2|6879.2|6880.2|6874.2|6887.2|6881.2|6875.2|6869.2|672
1690555500000|2023-07-28 14:45:00|6879.7|6873.7|6868.2|6862.2|6879.7|6873.7|6867.7|6861.7|317
1690555800000|2023-07-28 14:50:00|6867.7|6861.7|6861.2|6855.2|6872.2|6866.2|6858.2|6852.2|186
1690556100000|2023-07-28 14:55:00|6860.7|6854.7|6870.2|6864.2|6870.2|6864.2|6859.7|6853.7|179
1690556400000|2023-07-28 15:00:00|6869.7|6863.7|6862.2|6856.2|6869.7|6863.7|6860.7|6854.7|150
1690556700000|2023-07-28 15:05:00|6862.7|6856.7|6875.7|6869.7|6879.2|6873.2|6861.2|6855.2|410
1690557000000|2023-07-28 15:10:00|6875.2|6869.2|6885.7|6879.7|6886.7|6880.7|6874.2|6868.2|620
1690557300000|2023-07-28 15:15:00|6885.2|6879.2|6884.2|6878.2|6894.2|6888.2|6884.2|6878.2|733
1690557600000|2023-07-28 15:20:00|6884.7|6878.7|6890.2|6884.2|6892.7|6886.7|6882.2|6876.2|386
1690557900000|2023-07-28 15:25:00|6890.7|6884.7|6902.7|6896.7|6906.2|6900.2|6890.2|6884.2|529
1690558200000|2023-07-28 15:30:00|6903.7|6897.7|6901.7|6895.7|6908.2|6902.2|6899.7|6893.7|216
1690558500000|2023-07-28 15:35:00|6902.7|6896.7|6906.2|6900.2|6908.2|6902.2|6899.7|6893.7|373
1690558800000|2023-07-28 15:40:00|6907.2|6901.2|6907.7|6901.7|6909.2|6903.2|6905.2|6899.2|574
1690559100000|2023-07-28 15:45:00|6908.2|6902.2|6904.2|6898.2|6909.2|6903.2|6902.2|6896.2|263
1690559400000|2023-07-28 15:50:00|6905.2|6899.2|6903.7|6897.7|6906.2|6900.2|6900.2|6894.2|131
1690559700000|2023-07-28 15:55:00|6904.2|6898.2|6902.7|6896.7|6916.2|6910.2|6902.7|6896.7|422
1690560000000|2023-07-28 16:00:00|6903.7|6897.7|6899.7|6893.7|6905.7|6899.7|6894.7|6888.7|361
1690560300000|2023-07-28 16:05:00|6898.7|6892.7|6888.7|6882.7|6898.7|6892.7|6888.7|6882.7|172
1690560600000|2023-07-28 16:10:00|6886.7|6880.7|6889.7|6883.7|6889.7|6883.7|6879.7|6873.7|218
1690560900000|2023-07-28 16:15:00|6888.7|6882.7|6888.7|6882.7|6890.7|6884.7|6885.7|6879.7|70
1690561200000|2023-07-28 16:20:00|6889.7|6883.7|6894.7|6888.7|6897.7|6891.7|6889.7|6883.7|56
1690561500000|2023-07-28 16:25:00|6895.7|6889.7|6903.7|6897.7|6903.7|6897.7|6891.7|6885.7|155
1690561800000|2023-07-28 16:30:00|6902.7|6896.7|6904.7|6898.7|6907.7|6901.7|6902.7|6896.7|146
1690562100000|2023-07-28 16:35:00|6903.7|6897.7|6895.7|6889.7|6903.7|6897.7|6895.7|6889.7|40
1690562400000|2023-07-28 16:40:00|6894.7|6888.7|6889.7|6883.7|6895.7|6889.7|6889.7|6883.7|46
1690562700000|2023-07-28 16:45:00|6890.7|6884.7|6885.7|6879.7|6890.7|6884.7|6884.7|6878.7|70
1690563000000|2023-07-28 16:50:00|6884.7|6878.7|6888.7|6882.7|6890.7|6884.7|6884.7|6878.7|31
1690563300000|2023-07-28 16:55:00|6889.7|6883.7|6882.7|6876.7|6889.7|6883.7|6880.7|6874.7|123
1690563600000|2023-07-28 17:00:00|6880.7|6874.7|6888.7|6882.7|6888.7|6882.7|6880.7|6874.7|59
1690563900000|2023-07-28 17:05:00|6887.7|6881.7|6884.7|6878.7|6894.7|6888.7|6884.7|6878.7|138
1690564200000|2023-07-28 17:10:00|6882.7|6876.7|6887.7|6881.7|6887.7|6881.7|6880.7|6874.7|84
1690564500000|2023-07-28 17:15:00|6886.7|6880.7|6883.7|6877.7|6887.7|6881.7|6882.7|6876.7|37
1690564800000|2023-07-28 17:20:00|6882.7|6876.7|6885.7|6879.7|6885.7|6879.7|6877.7|6871.7|109
1690565100000|2023-07-28 17:25:00|6886.7|6880.7|6891.7|6885.7|6891.7|6885.7|6884.7|6878.7|195
1690565400000|2023-07-28 17:30:00|6890.7|6884.7|6885.7|6879.7|6892.7|6886.7|6885.7|6879.7|143
1690565700000|2023-07-28 17:35:00|6884.7|6878.7|6887.7|6881.7|6892.7|6886.7|6884.7|6878.7|166
1690566000000|2023-07-28 17:40:00|6889.7|6883.7|6887.7|6881.7|6890.7|6884.7|6885.7|6879.7|105
1690566300000|2023-07-28 17:45:00|6886.7|6880.7|6887.7|6881.7|6887.7|6881.7|6881.7|6875.7|94
1690566600000|2023-07-28 17:50:00|6888.7|6882.7|6900.7|6894.7|6900.7|6894.7|6888.7|6882.7|287
1690566900000|2023-07-28 17:55:00|6901.7|6895.7|6905.7|6899.7|6907.7|6901.7|6901.7|6895.7|205
1690567200000|2023-07-28 18:00:00|6906.7|6900.7|6907.7|6901.7|6911.7|6905.7|6905.7|6899.7|172
1690567500000|2023-07-28 18:05:00|6906.7|6900.7|6907.7|6901.7|6910.7|6904.7|6905.7|6899.7|106
1690567800000|2023-07-28 18:10:00|6908.7|6902.7|6901.7|6895.7|6908.7|6902.7|6901.7|6895.7|86
1690568100000|2023-07-28 18:15:00|6900.7|6894.7|6901.7|6895.7|6901.7|6895.7|6898.7|6892.7|86
1690568400000|2023-07-28 18:20:00|6902.7|6896.7|6894.7|6888.7|6902.7|6896.7|6894.7|6888.7|142
1690568700000|2023-07-28 18:25:00|6895.7|6889.7|6902.7|6896.7|6903.7|6897.7|6894.7|6888.7|139
1690569000000|2023-07-28 18:30:00|6901.7|6895.7|6903.7|6897.7|6903.7|6897.7|6901.7|6895.7|47
1690569300000|2023-07-28 18:35:00|6904.7|6898.7|6898.7|6892.7|6905.7|6899.7|6896.7|6890.7|123
1690569600000|2023-07-28 18:40:00|6897.7|6891.7|6906.7|6900.7|6908.7|6902.7|6897.7|6891.7|257
1690569900000|2023-07-28 18:45:00|6905.7|6899.7|6909.7|6903.7|6910.7|6904.7|6904.7|6898.7|201
1690570200000|2023-07-28 18:50:00|6908.7|6902.7|6914.7|6908.7|6914.7|6908.7|6905.7|6899.7|337
1690570500000|2023-07-28 18:55:00|6912.7|6906.7|6910.9|6892.9|6913.7|6907.7|6903.7|6892.8|198
1690570800000|2023-07-28 19:00:00|6911|6893|6911|6893|6911.6|6893.6|6909.6|6891.6|0
1690571100000|2023-07-28 19:05:00|6910.9|6892.9|6914.7|6896.7|6917.6|6899.6|6910.9|6892.9|0
1690571400000|2023-07-28 19:10:00|6914.6|6896.6|6918.1|6900.1|6918.1|6900.1|6914.3|6896.3|0
1690571700000|2023-07-28 19:15:00|6918.2|6900.2|6920.1|6902.1|6920.9|6902.9|6918.1|6900.1|0
1690572000000|2023-07-28 19:20:00|6920|6902|6917.9|6899.9|6921.1|6903.1|6917.6|6899.6|0
1690572300000|2023-07-28 19:25:00|6917.8|6899.8|6917.4|6899.4|6920.8|6902.8|6917.4|6899.4|0
1690572600000|2023-07-28 19:30:00|6917.3|6899.3|6920.7|6902.7|6922.3|6904.3|6917.2|6899.2|0
1690572900000|2023-07-28 19:35:00|6920.6|6902.6|6919|6901|6921.8|6903.8|6917.6|6899.6|0
1690573200000|2023-07-28 19:40:00|6919.1|6901.1|6918.8|6900.8|6920.1|6902.1|6917.7|6899.7|0
1690573500000|2023-07-28 19:45:00|6918.7|6900.7|6913.5|6895.5|6918.8|6900.8|6913.5|6895.5|0
1690573800000|2023-07-28 19:50:00|6913.4|6895.4|6916.7|6898.7|6917.8|6899.8|6911.9|6893.9|0
1690574100000|2023-07-28 19:55:00|6916.8|6898.8|6916.2|6898.2|6926.3|6908.3|6913.6|6895.6|0
1690574400000|2023-07-28 20:00:00|6916.3|6898.3|6915.6|6897.6|6917|6899|6914.6|6896.6|0
1690574700000|2023-07-28 20:05:00|6915.7|6897.7|6916.6|6898.6|6916.8|6898.8|6915.1|6897.1|0
1690575000000|2023-07-28 20:10:00|6916.5|6898.5|6915.8|6897.8|6916.6|6898.6|6915.8|6897.8|0
1690575300000|2023-07-28 20:15:00|6916.1|6898.1|6916.6|6898.6|6917.3|6899.3|6915.8|6897.8|0
1690575600000|2023-07-28 20:20:00|6916.8|6898.8|6916.7|6898.7|6917|6899|6916.3|6898.3|0
1690575900000|2023-07-28 20:25:00|6916.5|6898.5|6917|6899|6917|6899|6916|6898|0
1690576200000|2023-07-28 20:30:00|6916.7|6898.7|6915.1|6897.1|6916.7|6898.7|6915.1|6897.1|0
1690576500000|2023-07-28 20:35:00|6914.8|6896.8|6914.6|6896.6|6915.3|6897.3|6914.6|6896.6|0
1690576800000|2023-07-28 20:40:00|6914.8|6896.8|6914.6|6896.6|6914.8|6896.8|6914.6|6896.6|0
1690577100000|2023-07-28 20:45:00|6914.8|6896.8|6914.6|6896.6|6915.1|6897.1|6914.6|6896.6|0
1690577400000|2023-07-28 20:50:00|6914.8|6896.8|6914.3|6896.3|6914.9|6896.9|6914|6896|0
1690577700000|2023-07-28 20:55:00|6914.2|6896.2|6914.6|6896.6|6914.9|6896.9|6914.1|6896.1|0
1690754400000|2023-07-30 22:00:00|6920.6|6902.6|6919.8|6901.8|6920.6|6902.6|6919.3|6901.3|0
1690754700000|2023-07-30 22:05:00|6920|6902|6921|6903|6921.3|6903.3|6919.3|6901.3|0
1690755000000|2023-07-30 22:10:00|6921.2|6903.2|6922|6904|6922.1|6904.1|6920.5|6902.5|0
1690755300000|2023-07-30 22:15:00|6922.1|6904.1|6923.3|6905.3|6923.9|6905.9|6921.3|6903.3|0
1690755600000|2023-07-30 22:20:00|6923|6905|6923|6905|6924|6906|6923|6905|0
1690755900000|2023-07-30 22:25:00|6921.2|6903.2|6922.2|6904.2|6922.2|6904.2|6920.9|6902.9|0
1690756200000|2023-07-30 22:30:00|6922|6904|6922|6904|6922.6|6904.6|6921.9|6903.9|0
1690756500000|2023-07-30 22:35:00|6921.9|6903.9|6924|6906|6924|6906|6921.5|6903.5|0
1690756800000|2023-07-30 22:40:00|6923.9|6905.9|6924.5|6906.5|6925.7|6907.7|6923.7|6905.7|0
1690757100000|2023-07-30 22:45:00|6924.6|6906.6|6925.4|6907.4|6926.1|6908.1|6924.6|6906.6|0
1690757400000|2023-07-30 22:50:00|6925.3|6907.3|6923.9|6905.9|6925.4|6907.4|6923.9|6905.9|0
1690757700000|2023-07-30 22:55:00|6923.8|6905.8|6924.1|6906.1|6924.1|6906.1|6923.1|6905.1|0
1690758000000|2023-07-30 23:00:00|6924.3|6906.3|6922.9|6904.9|6924.4|6906.4|6922.6|6904.6|0
1690758300000|2023-07-30 23:05:00|6922.8|6904.8|6922.9|6904.9|6923.4|6905.4|6922.7|6904.7|0
1690758600000|2023-07-30 23:10:00|6922.8|6904.8|6924.7|6906.7|6925.6|6907.6|6922.6|6904.6|0
1690758900000|2023-07-30 23:15:00|6924.6|6906.6|6924.4|6906.4|6924.9|6906.9|6924.4|6906.4|0
1690759200000|2023-07-30 23:20:00|6924.5|6906.5|6934.7|6916.7|6935.3|6917.3|6924.2|6906.2|0
1690759500000|2023-07-30 23:25:00|6934.5|6916.5|6932.2|6914.2|6934.7|6916.7|6932.2|6914.2|0
1690759800000|2023-07-30 23:30:00|6932.7|6914.7|6930.9|6912.9|6933.2|6915.2|6930.7|6912.7|0
1690760100000|2023-07-30 23:35:00|6931|6913|6931.2|6913.2|6931.4|6913.4|6930.9|6912.9|0
1690760400000|2023-07-30 23:40:00|6931|6913|6931.4|6913.4|6931.4|6913.4|6930.7|6912.7|0
1690760700000|2023-07-30 23:45:00|6931.6|6913.6|6930.8|6912.8|6931.7|6913.7|6930.2|6912.2|0
1690761000000|2023-07-30 23:50:00|6930.9|6912.9|6929.9|6911.9|6931.2|6913.2|6929.7|6911.7|0
1690761300000|2023-07-30 23:55:00|6929.8|6911.8|6929.9|6911.9|6930.2|6912.2|6929.2|6911.2|0
1690761600000|2023-07-31 00:00:00|6929.8|6911.8|6928.5|6910.5|6930.4|6912.4|6928.5|6910.5|0
1690761900000|2023-07-31 00:05:00|6928.7|6910.7|6928.3|6910.3|6928.8|6910.8|6927.8|6909.8|0
1690762200000|2023-07-31 00:10:00|6928.4|6910.4|6928|6910|6928.8|6910.8|6927.3|6909.3|0
1690762500000|2023-07-31 00:15:00|6928.2|6910.2|6926.7|6908.7|6928.5|6910.5|6925.9|6907.9|0
1690762800000|2023-07-31 00:20:00|6926.8|6908.8|6926.5|6908.5|6927.3|6909.3|6926.3|6908.3|0
1690763100000|2023-07-31 00:25:00|6926.7|6908.7|6926.1|6908.1|6927.1|6909.1|6925.9|6907.9|0
1690763400000|2023-07-31 00:30:00|6926|6908|6926.4|6908.4|6926.4|6908.4|6925.4|6907.4|0
1690763700000|2023-07-31 00:35:00|6926.3|6908.3|6926.4|6908.4|6926.9|6908.9|6926.2|6908.2|0
1690764000000|2023-07-31 00:40:00|6926.5|6908.5|6926.3|6908.3|6926.6|6908.6|6925.7|6907.7|0
1690764300000|2023-07-31 00:45:00|6926.2|6908.2|6926.2|6908.2|6927.3|6909.3|6926|6908|0
1690764600000|2023-07-31 00:50:00|6926.3|6908.3|6925.3|6907.3|6926.4|6908.4|6924.8|6906.8|0
1690764900000|2023-07-31 00:55:00|6925.1|6907.1|6925.5|6907.5|6925.7|6907.7|6924.8|6906.8|0
1690765200000|2023-07-31 01:00:00|6925.3|6907.3|6924.5|6906.5|6925.9|6907.9|6924|6906|0
1690765500000|2023-07-31 01:05:00|6924.6|6906.6|6922.6|6904.6|6924.7|6906.7|6922.4|6904.4|0
1690765800000|2023-07-31 01:10:00|6922.8|6904.8|6921.9|6903.9|6923.4|6905.4|6921.5|6903.5|0
1690766100000|2023-07-31 01:15:00|6922.7|6904.7|6947.7|6941.7|6947.7|6941.7|6906.7|6900.7|3575
1690766400000|2023-07-31 01:20:00|6946.7|6940.7|6929.7|6923.7|6950.7|6944.7|6926.7|6920.7|2753
1690766700000|2023-07-31 01:25:00|6928.7|6922.7|6934.7|6928.7|6934.7|6928.7|6924.7|6918.7|1443
1690767000000|2023-07-31 01:30:00|6935.7|6929.7|6965.7|6959.7|6975.7|6969.7|6935.7|6929.7|7017
1690767300000|2023-07-31 01:35:00|6967.7|6961.7|6994.7|6988.7|7013.7|7007.7|6964.7|6958.7|6054
1690767600000|2023-07-31 01:40:00|6996.7|6990.7|7011.4|7005.4|7023.7|7017.7|6995.7|6989.7|6254
1690767900000|2023-07-31 01:45:00|7012.4|7006.4|6993.4|6987.4|7018.4|7012.4|6989.4|6983.4|3148
1690768200000|2023-07-31 01:50:00|6994.4|6988.4|6974.4|6968.4|7006.4|7000.4|6967.4|6961.4|2828
1690768500000|2023-07-31 01:55:00|6975.4|6969.4|6976.4|6970.4|6981.4|6975.4|6963.4|6957.4|2340
1690768800000|2023-07-31 02:00:00|6975.4|6969.4|7007.4|7001.4|7008.4|7002.4|6971.4|6965.4|2954
1690769100000|2023-07-31 02:05:00|7008.4|7002.4|7006.4|7000.4|7009.4|7003.4|6990.4|6984.4|2201
1690769400000|2023-07-31 02:10:00|7005.4|6999.4|7023.4|7017.4|7027.4|7021.4|6995.4|6989.4|2136
1690769700000|2023-07-31 02:15:00|7024.4|7018.4|7013.4|7007.4|7024.4|7018.4|7003.4|6997.4|1696
1690770000000|2023-07-31 02:20:00|7014.4|7008.4|6996.4|6990.4|7017.4|7011.4|6995.4|6989.4|1469
1690770300000|2023-07-31 02:25:00|6995.4|6989.4|6976.4|6970.4|6999.4|6993.4|6975.4|6969.4|1824
1690770600000|2023-07-31 02:30:00|6977.4|6971.4|6975.4|6969.4|6981.4|6975.4|6960.4|6954.4|2023
1690770900000|2023-07-31 02:35:00|6974.4|6968.4|6962.4|6956.4|6974.4|6968.4|6952.4|6946.4|1875
1690771200000|2023-07-31 02:40:00|6963.4|6957.4|6974.4|6968.4|6977.4|6971.4|6956.4|6950.4|2289
1690771500000|2023-07-31 02:45:00|6975.4|6969.4|6983.4|6977.4|6990.4|6984.4|6967.4|6961.4|2052
1690771800000|2023-07-31 02:50:00|6982.4|6976.4|6987.4|6981.4|6992.4|6986.4|6975.4|6969.4|2246
1690772100000|2023-07-31 02:55:00|6986.4|6980.4|6969.6|6963.6|6990.6|6984.6|6960.6|6954.6|2469
1690772400000|2023-07-31 03:00:00|6970.6|6964.6|6966.6|6960.6|6973.6|6967.6|6953.6|6947.6|2444
1690772700000|2023-07-31 03:05:00|6967.6|6961.6|6953.6|6947.6|6974.6|6968.6|6949.6|6943.6|1765
1690773000000|2023-07-31 03:10:00|6954.6|6948.6|6951.6|6945.6|6962.6|6956.6|6949.6|6943.6|1477
1690773300000|2023-07-31 03:15:00|6950.6|6944.6|6956.6|6950.6|6962.6|6956.6|6942.6|6936.6|1823
1690773600000|2023-07-31 03:20:00|6955.6|6949.6|6971.6|6965.6|6971.6|6965.6|6950.6|6944.6|1671
1690773900000|2023-07-31 03:25:00|6970.6|6964.6|6961.6|6955.6|6976.6|6970.6|6960.6|6954.6|3150
1690774200000|2023-07-31 03:30:00|6962.6|6956.6|6967.6|6961.6|6979.6|6973.6|6959.6|6953.6|3472
1690774500000|2023-07-31 03:35:00|6966.6|6960.6|6966.6|6960.6|6971.6|6965.6|6964.6|6958.6|710
1690774800000|2023-07-31 03:40:00|6965.6|6959.6|6969.6|6963.6|6973.6|6967.6|6962.6|6956.6|1134
1690775100000|2023-07-31 03:45:00|6968.6|6962.6|6973.6|6967.6|6976.6|6970.6|6968.6|6962.6|723
1690775400000|2023-07-31 03:50:00|6974.6|6968.6|6967.6|6961.6|6976.6|6970.6|6965.6|6959.6|732
1690775700000|2023-07-31 03:55:00|6966.6|6960.6|6966.6|6960.6|6971.6|6965.6|6964.6|6958.6|602
1690776000000|2023-07-31 04:00:00|6971.4|6953.4|6970.9|6952.9|6971.6|6953.6|6968.4|6950.4|1
1690776300000|2023-07-31 04:05:00|6970.7|6952.7|6970.2|6952.2|6970.8|6952.8|6969.9|6951.9|0
1690776600000|2023-07-31 04:10:00|6970.1|6952.1|6970.4|6952.4|6970.4|6952.4|6969.8|6951.8|0
1690776900000|2023-07-31 04:15:00|6970.5|6952.5|6970.4|6952.4|6970.7|6952.7|6970.1|6952.1|0
1690777200000|2023-07-31 04:20:00|6970.5|6952.5|6971.1|6953.1|6971.4|6953.4|6970.4|6952.4|0
1690777500000|2023-07-31 04:25:00|6971|6953|6971|6953|6971.3|6953.3|6970.2|6952.2|0
1690777800000|2023-07-31 04:30:00|6971.2|6953.2|6970.5|6952.5|6971.2|6953.2|6970.2|6952.2|0
1690778100000|2023-07-31 04:35:00|6970.6|6952.6|6969.5|6951.5|6970.6|6952.6|6969.4|6951.4|0
1690778400000|2023-07-31 04:40:00|6969.4|6951.4|6970.4|6952.4|6970.8|6952.8|6969.4|6951.4|0
1690778700000|2023-07-31 04:45:00|6970.5|6952.5|6971.3|6953.3|6971.5|6953.5|6970.3|6952.3|0
1690779000000|2023-07-31 04:50:00|6971.4|6953.4|6971.5|6953.5|6971.8|6953.8|6971.3|6953.3|0
1690779300000|2023-07-31 04:55:00|6971.4|6953.4|6971|6953|6972.1|6954.1|6971|6953|18
1690779600000|2023-07-31 05:00:00|6968.6|6962.6|6935.6|6929.6|6968.6|6962.6|6934.6|6928.6|2124
1690779900000|2023-07-31 05:05:00|6934.6|6928.6|6918.6|6912.6|6940.6|6934.6|6912.6|6906.6|2441
1690780200000|2023-07-31 05:10:00|6919.6|6913.6|6911.6|6905.6|6925.6|6919.6|6909.6|6903.6|2246
1690780500000|2023-07-31 05:15:00|6912.6|6906.6|6942.6|6936.6|6942.6|6936.6|6905.6|6899.6|1670
1690780800000|2023-07-31 05:20:00|6941.6|6935.6|6939.6|6933.6|6950.6|6944.6|6934.6|6928.6|1326
1690781100000|2023-07-31 05:25:00|6940.6|6934.6|6933.6|6927.6|6948.6|6942.6|6933.6|6927.6|1022
1690781400000|2023-07-31 05:30:00|6934.6|6928.6|6949.6|6943.6|6956.6|6950.6|6931.6|6925.6|1398
1690781700000|2023-07-31 05:35:00|6950.6|6944.6|6955.6|6949.6|6964.6|6958.6|6949.6|6943.6|1272
1690782000000|2023-07-31 05:40:00|6954.6|6948.6|6948.6|6942.6|6955.6|6949.6|6947.6|6941.6|984
1690782300000|2023-07-31 05:45:00|6947.6|6941.6|6946.6|6940.6|6952.6|6946.6|6939.6|6933.6|1284
1690782600000|2023-07-31 05:50:00|6947.6|6941.6|6939.6|6933.6|6956.6|6950.6|6937.6|6931.6|1021
1690782900000|2023-07-31 05:55:00|6938.6|6932.6|6931.6|6925.6|6938.6|6932.6|6930.6|6924.6|1541
1690783200000|2023-07-31 06:00:00|6932.6|6926.6|6931.6|6925.6|6935.6|6929.6|6922.6|6916.6|1576
1690783500000|2023-07-31 06:05:00|6932.6|6926.6|6941.6|6935.6|6945.6|6939.6|6932.6|6926.6|1631
1690783800000|2023-07-31 06:10:00|6942.6|6936.6|6947.6|6941.6|6952.6|6946.6|6942.6|6936.6|2176
1690784100000|2023-07-31 06:15:00|6948.6|6942.6|6961.6|6955.6|6961.6|6955.6|6946.6|6940.6|1325
1690784400000|2023-07-31 06:20:00|6962.6|6956.6|6954.6|6948.6|6964.6|6958.6|6952.6|6946.6|1380
1690784700000|2023-07-31 06:25:00|6955.6|6949.6|6950.6|6944.6|6965.6|6959.6|6950.6|6944.6|1060
1690785000000|2023-07-31 06:30:00|6949.6|6943.6|6953.6|6947.6|6960.6|6954.6|6947.6|6941.6|1209
1690785300000|2023-07-31 06:35:00|6954.6|6948.6|6954.6|6948.6|6958.6|6952.6|6951.6|6945.6|758
1690785600000|2023-07-31 06:40:00|6953.6|6947.6|6959.6|6953.6|6964.6|6958.6|6953.6|6947.6|966
1690785900000|2023-07-31 06:45:00|6960.6|6954.6|6964.6|6958.6|6965.6|6959.6|6956.6|6950.6|1483
1690786200000|2023-07-31 06:50:00|6963.6|6957.6|6957.6|6951.6|6964.6|6958.6|6956.6|6950.6|1330
1690786500000|2023-07-31 06:55:00|6956.6|6950.6|6942.6|6936.6|6957.6|6951.6|6942.6|6936.6|1814
1690786800000|2023-07-31 07:00:00|6943.6|6937.6|6935.6|6929.6|6948.6|6942.6|6935.6|6929.6|1621
1690787100000|2023-07-31 07:05:00|6936.6|6930.6|6923.6|6917.6|6937.6|6931.6|6923.6|6917.6|3135
1690787400000|2023-07-31 07:10:00|6924.6|6918.6|6908.6|6902.6|6928.6|6922.6|6906.6|6900.6|2323
1690787700000|2023-07-31 07:15:00|6907.6|6901.6|6916.6|6910.6|6924.6|6918.6|6907.6|6901.6|3547
1690788000000|2023-07-31 07:20:00|6917.6|6911.6|6915.6|6909.6|6924.6|6918.6|6915.6|6909.6|4001
1690788300000|2023-07-31 07:25:00|6914.6|6908.6|6918.6|6912.6|6920.6|6914.6|6911.6|6905.6|1265
1690788600000|2023-07-31 07:30:00|6919.6|6913.6|6915.6|6909.6|6922.6|6916.6|6910.6|6904.6|1474
1690788900000|2023-07-31 07:35:00|6916.6|6910.6|6910.6|6904.6|6920.6|6914.6|6909.6|6903.6|1721
1690789200000|2023-07-31 07:40:00|6911.6|6905.6|6897.6|6891.6|6911.6|6905.6|6896.6|6890.6|1719
1690789500000|2023-07-31 07:45:00|6896.6|6890.6|6892.6|6886.6|6897.6|6891.6|6884.6|6878.6|2611
1690789800000|2023-07-31 07:50:00|6893.6|6887.6|6892.6|6886.6|6900.6|6894.6|6891.6|6885.6|2688
1690790100000|2023-07-31 07:55:00|6893.6|6887.6|6886.6|6880.6|6895.6|6889.6|6886.6|6880.6|4196
1690790400000|2023-07-31 08:00:00|6887.6|6881.6|6892.6|6886.6|6895.6|6889.6|6882.6|6876.6|4439
1690790700000|2023-07-31 08:05:00|6893.6|6887.6|6895.6|6889.6|6902.6|6896.6|6892.6|6886.6|4223
1690791000000|2023-07-31 08:10:00|6894.6|6888.6|6898.6|6892.6|6904.6|6898.6|6892.6|6886.6|2819
1690791300000|2023-07-31 08:15:00|6899.6|6893.6|6906.6|6900.6|6907.6|6901.6|6898.6|6892.6|1004
1690791600000|2023-07-31 08:20:00|6907.6|6901.6|6905.6|6899.6|6907.6|6901.6|6900.6|6894.6|1085
1690791900000|2023-07-31 08:25:00|6906.6|6900.6|6917.6|6911.6|6925.6|6919.6|6906.6|6900.6|1701
1690792200000|2023-07-31 08:30:00|6919.9|6901.9|6922.2|6904.2|6922.2|6904.2|6919.7|6901.7|14
1690792500000|2023-07-31 08:35:00|6922|6904|6921.4|6903.4|6922.5|6904.5|6920.8|6902.8|0
1690792800000|2023-07-31 08:40:00|6921.5|6903.5|6921.7|6903.7|6922.6|6904.6|6921|6903|0
1690793100000|2023-07-31 08:45:00|6921.6|6903.6|6922.4|6904.4|6922.8|6904.8|6921|6903|0
1690793400000|2023-07-31 08:50:00|6922.2|6904.2|6923.8|6905.8|6923.9|6905.9|6922.2|6904.2|0
1690793700000|2023-07-31 08:55:00|6923.9|6905.9|6924.6|6906.6|6924.9|6906.9|6923.4|6905.4|0
1690794000000|2023-07-31 09:00:00|6924.4|6906.4|6925|6907|6925.3|6907.3|6923.8|6905.8|0
1690794300000|2023-07-31 09:05:00|6924.9|6906.9|6925.8|6907.8|6926.4|6908.4|6924.7|6906.7|0
1690794600000|2023-07-31 09:10:00|6925.9|6907.9|6924.8|6906.8|6926.1|6908.1|6924.1|6906.1|0
1690794900000|2023-07-31 09:15:00|6915.6|6909.6|6919.6|6913.6|6922.6|6916.6|6914.6|6908.6|174
1690795200000|2023-07-31 09:20:00|6920.6|6914.6|6919.6|6913.6|6920.6|6914.6|6915.6|6909.6|222
1690795500000|2023-07-31 09:25:00|6920.6|6914.6|6921.6|6915.6|6922.6|6916.6|6919.6|6913.6|142
1690795800000|2023-07-31 09:30:00|6922.6|6916.6|6923.6|6917.6|6925.6|6919.6|6922.6|6916.6|223
1690796100000|2023-07-31 09:35:00|6922.6|6916.6|6929.6|6923.6|6930.6|6924.6|6922.6|6916.6|215
1690796400000|2023-07-31 09:40:00|6928.6|6922.6|6924.6|6918.6|6930.6|6924.6|6924.6|6918.6|149
1690796700000|2023-07-31 09:45:00|6925.6|6919.6|6925.6|6919.6|6928.6|6922.6|6922.6|6916.6|102
1690797000000|2023-07-31 09:50:00|6926.6|6920.6|6925.6|6919.6|6927.6|6921.6|6923.6|6917.6|78
1690797300000|2023-07-31 09:55:00|6926.6|6920.6|6922.6|6916.6|6926.6|6920.6|6921.6|6915.6|130
1690797600000|2023-07-31 10:00:00|6924.6|6918.6|6922.6|6916.6|6924.6|6918.6|6920.1|6914.1|123
1690797900000|2023-07-31 10:05:00|6923.1|6917.1|6924.6|6918.6|6925.1|6919.1|6921.1|6915.1|82
1690798200000|2023-07-31 10:10:00|6924.1|6918.1|6921.1|6915.1|6924.1|6918.1|6920.1|6914.1|18
1690798500000|2023-07-31 10:15:00|6921.6|6915.6|6922.6|6916.6|6924.1|6918.1|6921.1|6915.1|49
1690798800000|2023-07-31 10:20:00|6922.1|6916.1|6924.1|6918.1|6925.1|6919.1|6921.1|6915.1|54
1690799100000|2023-07-31 10:25:00|6924.6|6918.6|6923.1|6917.1|6926.1|6920.1|6923.1|6917.1|100
1690799400000|2023-07-31 10:30:00|6923.6|6917.6|6925.6|6919.6|6927.1|6921.1|6922.1|6916.1|25
1690799700000|2023-07-31 10:35:00|6925.1|6919.1|6924.6|6918.6|6925.6|6919.6|6923.6|6917.6|20
1690800000000|2023-07-31 10:40:00|6925.1|6919.1|6925.6|6919.6|6926.1|6920.1|6924.1|6918.1|10
1690800300000|2023-07-31 10:45:00|6925.1|6919.1|6926.1|6920.1|6927.1|6921.1|6924.1|6918.1|34
1690800600000|2023-07-31 10:50:00|6927.1|6921.1|6926.6|6920.6|6928.1|6922.1|6924.1|6918.1|28
1690800900000|2023-07-31 10:55:00|6927.1|6921.1|6930.6|6924.6|6931.1|6925.1|6926.1|6920.1|24
1690801200000|2023-07-31 11:00:00|6930.1|6924.1|6930.6|6924.6|6932.1|6926.1|6929.1|6923.1|80
1690801500000|2023-07-31 11:05:00|6930.1|6924.1|6931.1|6925.1|6932.1|6926.1|6928.6|6922.6|13
1690801800000|2023-07-31 11:10:00|6931.6|6925.6|6938.1|6932.1|6938.1|6932.1|6931.6|6925.6|51
1690802100000|2023-07-31 11:15:00|6937.6|6931.6|6938.6|6932.6|6940.1|6934.1|6936.1|6930.1|149
1690802400000|2023-07-31 11:20:00|6939.1|6933.1|6935.6|6929.6|6939.6|6933.6|6933.1|6927.1|48
1690802700000|2023-07-31 11:25:00|6936.1|6930.1|6937.6|6931.6|6937.6|6931.6|6932.6|6926.6|79
1690803000000|2023-07-31 11:30:00|6937.1|6931.1|6937.1|6931.1|6939.1|6933.1|6935.1|6929.1|104
1690803300000|2023-07-31 11:35:00|6936.6|6930.6|6937.1|6931.1|6939.1|6933.1|6936.1|6930.1|88
1690803600000|2023-07-31 11:40:00|6937.6|6931.6|6936.6|6930.6|6940.1|6934.1|6936.6|6930.6|66
1690803900000|2023-07-31 11:45:00|6936.1|6930.1|6937.6|6931.6|6939.1|6933.1|6935.6|6929.6|51
1690804200000|2023-07-31 11:50:00|6937.1|6931.1|6938.6|6932.6|6940.1|6934.1|6937.1|6931.1|85
1690804500000|2023-07-31 11:55:00|6938.1|6932.1|6941.1|6935.1|6942.1|6936.1|6938.1|6932.1|152
1690804800000|2023-07-31 12:00:00|6940.1|6934.1|6939.6|6933.6|6941.1|6935.1|6938.1|6932.1|35
1690805100000|2023-07-31 12:05:00|6939.1|6933.1|6940.1|6934.1|6941.1|6935.1|6938.1|6932.1|168
1690805400000|2023-07-31 12:10:00|6940.6|6934.6|6949.1|6943.1|6949.1|6943.1|6940.6|6934.6|301
1690805700000|2023-07-31 12:15:00|6948.6|6942.6|6948.6|6942.6|6953.1|6947.1|6948.1|6942.1|314
1690806000000|2023-07-31 12:20:00|6949.1|6943.1|6947.1|6941.1|6949.1|6943.1|6944.1|6938.1|150
1690806300000|2023-07-31 12:25:00|6947.6|6941.6|6942.1|6936.1|6947.6|6941.6|6941.1|6935.1|116
1690806600000|2023-07-31 12:30:00|6942.6|6936.6|6942.1|6936.1|6946.1|6940.1|6941.1|6935.1|108
1690806900000|2023-07-31 12:35:00|6942.6|6936.6|6947.6|6941.6|6948.1|6942.1|6942.1|6936.1|44
1690807200000|2023-07-31 12:40:00|6947.1|6941.1|6947.1|6941.1|6948.1|6942.1|6944.6|6938.6|110
1690807500000|2023-07-31 12:45:00|6947.6|6941.6|6949.1|6943.1|6950.1|6944.1|6946.1|6940.1|73
1690807800000|2023-07-31 12:50:00|6949.6|6943.6|6948.1|6942.1|6950.1|6944.1|6945.6|6939.6|87
1690808100000|2023-07-31 12:55:00|6947.6|6941.6|6941.6|6935.6|6948.1|6942.1|6940.6|6934.6|128
1690808400000|2023-07-31 13:00:00|6941.1|6935.1|6937.1|6931.1|6942.6|6936.6|6934.6|6928.6|371
1690808700000|2023-07-31 13:05:00|6936.1|6930.1|6933.1|6927.1|6936.6|6930.6|6931.1|6925.1|238
1690809000000|2023-07-31 13:10:00|6933.6|6927.6|6929.1|6923.1|6933.6|6927.6|6928.1|6922.1|134
1690809300000|2023-07-31 13:15:00|6928.6|6922.6|6923.6|6917.6|6931.1|6925.1|6922.1|6916.1|223
1690809600000|2023-07-31 13:20:00|6924.1|6918.1|6915.6|6909.6|6924.6|6918.6|6913.1|6907.1|294
1690809900000|2023-07-31 13:25:00|6916.1|6910.1|6912.1|6906.1|6916.6|6910.6|6904.1|6898.1|331
1690810200000|2023-07-31 13:30:00|6911.6|6905.6|6906.6|6900.6|6925.1|6919.1|6888.6|6882.6|1723
1690810500000|2023-07-31 13:35:00|6906.1|6900.1|6917.1|6911.1|6917.6|6911.6|6899.6|6893.6|587
1690810800000|2023-07-31 13:40:00|6916.6|6910.6|6946.6|6940.6|6949.1|6943.1|6911.6|6905.6|968
1690811100000|2023-07-31 13:45:00|6947.1|6941.1|6962.1|6956.1|6964.1|6958.1|6947.1|6941.1|1042
1690811400000|2023-07-31 13:50:00|6961.6|6955.6|6925.1|6919.1|6967.1|6961.1|6925.1|6919.1|810
1690811700000|2023-07-31 13:55:00|6925.6|6919.6|6926.6|6920.6|6926.6|6920.6|6911.6|6905.6|520
1690812000000|2023-07-31 14:00:00|6927.1|6921.1|6940.1|6934.1|6944.6|6938.6|6922.1|6916.1|460
1690812300000|2023-07-31 14:05:00|6939.6|6933.6|6934.1|6928.1|6944.6|6938.6|6928.6|6922.6|265
1690812600000|2023-07-31 14:10:00|6934.6|6928.6|6919.1|6913.1|6939.6|6933.6|6917.1|6911.1|191
1690812900000|2023-07-31 14:15:00|6919.6|6913.6|6939.1|6933.1|6941.1|6935.1|6919.6|6913.6|291
1690813200000|2023-07-31 14:20:00|6939.6|6933.6|6937.1|6931.1|6945.1|6939.1|6929.1|6923.1|206
1690813500000|2023-07-31 14:25:00|6936.1|6930.1|6944.1|6938.1|6948.1|6942.1|6935.1|6929.1|184
1690813800000|2023-07-31 14:30:00|6945.1|6939.1|6942.1|6936.1|6947.6|6941.6|6934.1|6928.1|152
1690814100000|2023-07-31 14:35:00|6941.1|6935.1|6938.1|6932.1|6945.1|6939.1|6936.6|6930.6|138
1690814400000|2023-07-31 14:40:00|6937.6|6931.6|6941.1|6935.1|6947.1|6941.1|6937.1|6931.1|118
1690814700000|2023-07-31 14:45:00|6940.6|6934.6|6945.6|6939.6|6948.1|6942.1|6939.1|6933.1|168
1690815000000|2023-07-31 14:50:00|6945.1|6939.1|6953.1|6947.1|6953.1|6947.1|6944.1|6938.1|338
1690815300000|2023-07-31 14:55:00|6953.6|6947.6|6959.1|6953.1|6962.1|6956.1|6952.1|6946.1|480
1690815600000|2023-07-31 15:00:00|6958.1|6952.1|6949.1|6943.1|6959.1|6953.1|6948.6|6942.6|322
1690815900000|2023-07-31 15:05:00|6949.6|6943.6|6952.1|6946.1|6956.1|6950.1|6947.1|6941.1|166
1690816200000|2023-07-31 15:10:00|6954.1|6948.1|6954.1|6948.1|6955.1|6949.1|6950.1|6944.1|111
1690816500000|2023-07-31 15:15:00|6955.1|6949.1|6954.6|6948.6|6957.1|6951.1|6951.1|6945.1|126
1690816800000|2023-07-31 15:20:00|6955.1|6949.1|6957.1|6951.1|6959.1|6953.1|6952.6|6946.6|295
1690817100000|2023-07-31 15:25:00|6956.6|6950.6|6962.1|6956.1|6963.1|6957.1|6953.1|6947.1|663
1690817400000|2023-07-31 15:30:00|6962.6|6956.6|6950.1|6944.1|6965.6|6959.6|6945.1|6939.1|593
1690817700000|2023-07-31 15:35:00|6950.6|6944.6|6951.1|6945.1|6957.1|6951.1|6948.1|6942.1|296
1690818000000|2023-07-31 15:40:00|6951.6|6945.6|6955.1|6949.1|6956.1|6950.1|6946.1|6940.1|245
1690818300000|2023-07-31 15:45:00|6954.6|6948.6|6957.1|6951.1|6961.1|6955.1|6954.6|6948.6|168
1690818600000|2023-07-31 15:50:00|6957.6|6951.6|6951.6|6945.6|6959.1|6953.1|6949.1|6943.1|75
1690818900000|2023-07-31 15:55:00|6952.1|6946.1|6953.6|6947.6|6955.1|6949.1|6950.1|6944.1|130
1690819200000|2023-07-31 16:00:00|6954.6|6948.6|6953.6|6947.6|6957.6|6951.6|6952.6|6946.6|184
1690819500000|2023-07-31 16:05:00|6952.6|6946.6|6952.6|6946.6|6954.6|6948.6|6951.6|6945.6|193
1690819800000|2023-07-31 16:10:00|6950.6|6944.6|6952.6|6946.6|6952.6|6946.6|6949.6|6943.6|261
1690820100000|2023-07-31 16:15:00|6951.6|6945.6|6952.6|6946.6|6954.6|6948.6|6951.6|6945.6|111
1690820400000|2023-07-31 16:20:00|6953.6|6947.6|6953.6|6947.6|6953.6|6947.6|6950.6|6944.6|118
1690820700000|2023-07-31 16:25:00|6954.6|6948.6|6956.6|6950.6|6956.6|6950.6|6952.6|6946.6|69
1690821000000|2023-07-31 16:30:00|6955.6|6949.6|6953.6|6947.6|6955.6|6949.6|6951.6|6945.6|53
1690821300000|2023-07-31 16:35:00|6954.6|6948.6|6957.6|6951.6|6959.6|6953.6|6953.6|6947.6|111
1690821600000|2023-07-31 16:40:00|6956.6|6950.6|6954.6|6948.6|6956.6|6950.6|6953.6|6947.6|143
1690821900000|2023-07-31 16:45:00|6953.6|6947.6|6950.6|6944.6|6958.6|6952.6|6950.6|6944.6|191
1690822200000|2023-07-31 16:50:00|6949.6|6943.6|6952.6|6946.6|6952.6|6946.6|6947.6|6941.6|217
1690822500000|2023-07-31 16:55:00|6951.6|6945.6|6952.6|6946.6|6952.6|6946.6|6949.6|6943.6|58
1690822800000|2023-07-31 17:00:00|6953.6|6947.6|6948.6|6942.6|6953.6|6947.6|6947.6|6941.6|274
1690823100000|2023-07-31 17:05:00|6947.6|6941.6|6953.6|6947.6|6953.6|6947.6|6946.6|6940.6|67
1690823400000|2023-07-31 17:10:00|6952.6|6946.6|6960.6|6954.6|6961.6|6955.6|6951.6|6945.6|171
1690823700000|2023-07-31 17:15:00|6959.6|6953.6|6954.6|6948.6|6959.6|6953.6|6952.6|6946.6|125
1690824000000|2023-07-31 17:20:00|6955.6|6949.6|6960.6|6954.6|6961.6|6955.6|6955.6|6949.6|81
1690824300000|2023-07-31 17:25:00|6959.6|6953.6|6958.6|6952.6|6960.6|6954.6|6958.6|6952.6|112
1690824600000|2023-07-31 17:30:00|6959.6|6953.6|6959.6|6953.6|6960.6|6954.6|6958.6|6952.6|22
1690824900000|2023-07-31 17:35:00|6960.6|6954.6|6962.6|6956.6|6962.6|6956.6|6959.6|6953.6|30
1690825200000|2023-07-31 17:40:00|6961.6|6955.6|6963.6|6957.6|6963.6|6957.6|6960.6|6954.6|87
1690825500000|2023-07-31 17:45:00|6964.6|6958.6|6968.6|6962.6|6968.6|6962.6|6964.6|6958.6|124
1690825800000|2023-07-31 17:50:00|6967.6|6961.6|6965.6|6959.6|6967.6|6961.6|6964.6|6958.6|73
1690826100000|2023-07-31 17:55:00|6966.6|6960.6|6969.6|6963.6|6969.6|6963.6|6966.6|6960.6|187
1690826400000|2023-07-31 18:00:00|6970.6|6964.6|6975.6|6969.6|6978.6|6972.6|6970.6|6964.6|287
1690826700000|2023-07-31 18:05:00|6974.6|6968.6|6974.6|6968.6|6975.6|6969.6|6972.6|6966.6|337
1690827000000|2023-07-31 18:10:00|6973.6|6967.6|6970.6|6964.6|6976.6|6970.6|6970.6|6964.6|186
1690827300000|2023-07-31 18:15:00|6969.6|6963.6|6972.6|6966.6|6974.6|6968.6|6968.6|6962.6|155
1690827600000|2023-07-31 18:20:00|6971.6|6965.6|6968.6|6962.6|6971.6|6965.6|6966.6|6960.6|210
1690827900000|2023-07-31 18:25:00|6967.6|6961.6|6971.6|6965.6|6973.6|6967.6|6967.6|6961.6|341
1690828200000|2023-07-31 18:30:00|6972.6|6966.6|6976.6|6970.6|6976.6|6970.6|6970.6|6964.6|137
1690828500000|2023-07-31 18:35:00|6977.6|6971.6|6979.6|6973.6|6979.6|6973.6|6973.6|6967.6|179
1690828800000|2023-07-31 18:40:00|6978.6|6972.6|6980.6|6974.6|6982.6|6976.6|6978.6|6972.6|211
1690829100000|2023-07-31 18:45:00|6982.6|6976.6|6986.6|6980.6|6987.6|6981.6|6979.6|6973.6|501
1690829400000|2023-07-31 18:50:00|6987.6|6981.6|6992.6|6986.6|6992.6|6986.6|6984.6|6978.6|387
1690829700000|2023-07-31 18:55:00|6991.6|6985.6|6995.6|6977.6|6995.6|6985.6|6988.6|6976.7|192
1690830000000|2023-07-31 19:00:00|6995.7|6977.7|6998.2|6980.2|6999.6|6981.6|6995.3|6977.3|0
1690830300000|2023-07-31 19:05:00|6998.1|6980.1|6995.3|6977.3|6999.8|6981.8|6995.3|6977.3|0
1690830600000|2023-07-31 19:10:00|6995.2|6977.2|6996|6978|6996.1|6978.1|6994.9|6976.9|0
1690830900000|2023-07-31 19:15:00|6995.9|6977.9|6995.1|6977.1|6996.2|6978.2|6994.4|6976.4|0
1690831200000|2023-07-31 19:20:00|6995.2|6977.2|6995.6|6977.6|6997.1|6979.1|6994.8|6976.8|0
1690831500000|2023-07-31 19:25:00|6995.7|6977.7|6999.7|6981.7|7000|6982|6995.4|6977.4|0
1690831800000|2023-07-31 19:30:00|6999.8|6981.8|6999.2|6981.2|7000|6982|6998.2|6980.2|0
1690832100000|2023-07-31 19:35:00|6999.1|6981.1|6999.2|6981.2|7000.6|6982.6|6998.5|6980.5|0
1690832400000|2023-07-31 19:40:00|6999.3|6981.3|6998.9|6980.9|6999.8|6981.8|6998.4|6980.4|0
1690832700000|2023-07-31 19:45:00|6999|6981|6995.7|6977.7|6999.2|6981.2|6994.5|6976.5|0
1690833000000|2023-07-31 19:50:00|6995.8|6977.8|6986.2|6968.2|6997.5|6979.5|6986.1|6968.1|0
1690833300000|2023-07-31 19:55:00|6986.3|6968.3|6990.3|6972.3|6990.3|6972.3|6981|6963|0
1690833600000|2023-07-31 20:00:00|6990.1|6972.1|6989.9|6971.9|6991.3|6973.3|6988.6|6970.6|0
1690833900000|2023-07-31 20:05:00|6989.6|6971.6|6989.9|6971.9|6990.1|6972.1|6989.1|6971.1|0
1690834200000|2023-07-31 20:10:00|6990.1|6972.1|6990.9|6972.9|6991.4|6973.4|6989.9|6971.9|0
1690834500000|2023-07-31 20:15:00|6990.4|6972.4|6992.1|6974.1|6992.4|6974.4|6990.1|6972.1|0
1690834800000|2023-07-31 20:20:00|6991.9|6973.9|6991.9|6973.9|6992.4|6974.4|6991.9|6973.9|0
1690835100000|2023-07-31 20:25:00|6991.2|6973.2|6990.2|6972.2|6991.2|6973.2|6990.2|6972.2|0
1690835400000|2023-07-31 20:30:00|6990.4|6972.4|6990.2|6972.2|6991|6973|6990.2|6972.2|0
1690835700000|2023-07-31 20:35:00|6990.4|6972.4|6990.5|6972.5|6990.6|6972.6|6990.2|6972.2|0
1690836000000|2023-07-31 20:40:00|6990.6|6972.6|6990.2|6972.2|6990.6|6972.6|6990|6972|0
1690836300000|2023-07-31 20:45:00|6990.1|6972.1|6990.2|6972.2|6990.2|6972.2|6989.7|6971.7|0
1690836600000|2023-07-31 20:50:00|6990.4|6972.4|6990.5|6972.5|6990.5|6972.5|6990.2|6972.2|0
1690836900000|2023-07-31 20:55:00|6990.7|6972.7|6990.7|6972.7|6991|6973|6990.5|6972.5|0
1690837200000|2023-07-31 21:00:00|6990.6|6972.6|6990.4|6972.4|6990.6|6972.6|6990.4|6972.4|0
1690837500000|2023-07-31 21:05:00|6990.3|6972.3|6990|6972|6990.3|6972.3|6989.7|6971.7|0
1690837800000|2023-07-31 21:10:00|6989.7|6971.7|6990.1|6972.1|6990.1|6972.1|6989.7|6971.7|0
1690838100000|2023-07-31 21:15:00|6990.2|6972.2|6990.2|6972.2|6990.2|6972.2|6990.2|6972.2|0
1690838400000|2023-07-31 21:20:00|6990.1|6972.1|6990.2|6972.2|6990.2|6972.2|6990.1|6972.1|0
1690838700000|2023-07-31 21:25:00|6990.1|6972.1|6990.1|6972.1|6990.2|6972.2|6990|6972|0
1690839000000|2023-07-31 21:30:00|6990.2|6972.2|6990.2|6972.2|6990.2|6972.2|6990.2|6972.2|0
1690839300000|2023-07-31 21:35:00|6990.1|6972.1|6990|6972|6990.1|6972.1|6990|6972|0
1690839900000|2023-07-31 21:45:00|6990.1|6972.1|6990.2|6972.2|6990.2|6972.2|6990|6972|0
1690840500000|2023-07-31 21:55:00|6990.3|6972.3|6990.5|6972.5|6990.6|6972.6|6990.2|6972.2|0
1690840800000|2023-07-31 22:00:00|6990.4|6972.4|6991.4|6973.4|6991.9|6973.9|6990.3|6972.3|0
1690841100000|2023-07-31 22:05:00|6991.6|6973.6|6991.1|6973.1|6991.7|6973.7|6990.6|6972.6|0
1690841400000|2023-07-31 22:10:00|6990.9|6972.9|6991.4|6973.4|6991.4|6973.4|6990.9|6972.9|0
1690841700000|2023-07-31 22:15:00|6991.6|6973.6|6991.4|6973.4|6991.9|6973.9|6991.4|6973.4|0
1690842000000|2023-07-31 22:20:00|6991.3|6973.3|6991.1|6973.1|6991.4|6973.4|6990.6|6972.6|0
1690842300000|2023-07-31 22:25:00|6991|6973|6990.1|6972.1|6991|6973|6990.1|6972.1|0
1690842600000|2023-07-31 22:30:00|6989.9|6971.9|6989.5|6971.5|6990|6972|6989.1|6971.1|0
1690842900000|2023-07-31 22:35:00|6989.7|6971.7|6988.3|6970.3|6990|6972|6988|6970|0
1690843200000|2023-07-31 22:40:00|6988.4|6970.4|6988.3|6970.3|6988.5|6970.5|6988|6970|0
1690843500000|2023-07-31 22:45:00|6988.2|6970.2|6988.9|6970.9|6988.9|6970.9|6988|6970|0
1690843800000|2023-07-31 22:50:00|6988.7|6970.7|6988.1|6970.1|6989.1|6971.1|6988.1|6970.1|0
1690844100000|2023-07-31 22:55:00|6988.3|6970.3|6988.3|6970.3|6988.6|6970.6|6988.3|6970.3|0
1690844400000|2023-07-31 23:00:00|6988.4|6970.4|6988.6|6970.6|6988.8|6970.8|6988.3|6970.3|0
1690844700000|2023-07-31 23:05:00|6988.5|6970.5|6988.1|6970.1|6988.6|6970.6|6988.1|6970.1|0
1690845000000|2023-07-31 23:10:00|6988.3|6970.3|6988.3|6970.3|6988.3|6970.3|6988.1|6970.1|0
1690845300000|2023-07-31 23:15:00|6988.5|6970.5|6987.9|6969.9|6988.8|6970.8|6987.8|6969.8|0
1690845600000|2023-07-31 23:20:00|6988.2|6970.2|6988|6970|6988.2|6970.2|6987.6|6969.6|0
1690845900000|2023-07-31 23:25:00|6987.6|6969.6|6987.3|6969.3|6987.6|6969.6|6987.3|6969.3|0
1690846200000|2023-07-31 23:30:00|6987.5|6969.5|6987.9|6969.9|6987.9|6969.9|6987.5|6969.5|0
1690846500000|2023-07-31 23:35:00|6988|6970|6988|6970|6988.9|6970.9|6988|6970|0
1690846800000|2023-07-31 23:40:00|6987.8|6969.8|6987.8|6969.8|6988|6970|6987.8|6969.8|0
1690847100000|2023-07-31 23:45:00|6987.9|6969.9|6988.3|6970.3|6988.3|6970.3|6987.8|6969.8|0
1690847400000|2023-07-31 23:50:00|6988|6970|6988.3|6970.3|6988.6|6970.6|6987.9|6969.9|0
1690847700000|2023-07-31 23:55:00|6988.5|6970.5|6988.6|6970.6|6988.6|6970.6|6988.3|6970.3|0
1690848000000|2023-08-01 00:00:00|6988.3|6970.3|6989.3|6971.3|6989.3|6971.3|6988.1|6970.1|0
1690848300000|2023-08-01 00:05:00|6989.2|6971.2|6988.8|6970.8|6989.4|6971.4|6988.3|6970.3|0
1690848600000|2023-08-01 00:10:00|6989|6971|6989.3|6971.3|6989.6|6971.6|6988.8|6970.8|0
1690848900000|2023-08-01 00:15:00|6989.1|6971.1|6989.7|6971.7|6990.2|6972.2|6989.1|6971.1|0
1690849200000|2023-08-01 00:20:00|6989.8|6971.8|6989.8|6971.8|6990.2|6972.2|6989.4|6971.4|0
1690849500000|2023-08-01 00:25:00|6989.7|6971.7|6988.5|6970.5|6989.7|6971.7|6988.5|6970.5|0
1690849800000|2023-08-01 00:30:00|6988.3|6970.3|6987.9|6969.9|6988.5|6970.5|6987.9|6969.9|0
1690850100000|2023-08-01 00:35:00|6987.8|6969.8|6987.9|6969.9|6988.4|6970.4|6987.6|6969.6|0
1690850400000|2023-08-01 00:40:00|6988|6970|6988.3|6970.3|6988.5|6970.5|6988|6970|0
1690850700000|2023-08-01 00:45:00|6988.4|6970.4|6989.7|6971.7|6989.7|6971.7|6988.3|6970.3|0
1690851000000|2023-08-01 00:50:00|6989.8|6971.8|6991.2|6973.2|6991.4|6973.4|6989.7|6971.7|0
1690851300000|2023-08-01 00:55:00|6990.9|6972.9|6994.6|6976.6|6994.6|6976.6|6990.4|6972.4|0
1690851600000|2023-08-01 01:00:00|6994.5|6976.5|6994.2|6976.2|6994.6|6976.6|6993.9|6975.9|0
1690851900000|2023-08-01 01:05:00|6994|6976|6989.2|6971.2|6994.3|6976.3|6989.2|6971.2|0
1690852200000|2023-08-01 01:10:00|6988.9|6970.9|6983.6|6965.6|6988.9|6970.9|6983.4|6965.4|0
1690852500000|2023-08-01 01:15:00|6946.6|6940.6|6964.6|6958.6|6966.6|6960.6|6941.6|6935.6|1990
1690852800000|2023-08-01 01:20:00|6963.6|6957.6|6957.6|6951.6|6963.6|6957.6|6951.6|6945.6|1295
1690853100000|2023-08-01 01:25:00|6956.6|6950.6|6964.5|6958.5|6970.5|6964.5|6955.6|6949.6|940
1690853400000|2023-08-01 01:30:00|6963.5|6957.5|6962.5|6956.5|6976.5|6970.5|6944.5|6938.5|6181
1690853700000|2023-08-01 01:35:00|6963.5|6957.5|6958.5|6952.5|6972.5|6966.5|6949.5|6943.5|2426
1690854000000|2023-08-01 01:40:00|6957.5|6951.5|6974.5|6968.5|6981.5|6975.5|6954.5|6948.5|1822
1690854300000|2023-08-01 01:45:00|6972.5|6966.5|6992.5|6986.5|6993.5|6987.5|6951.5|6945.5|2844
1690854600000|2023-08-01 01:50:00|6993.5|6987.5|6999.5|6993.5|7003.5|6997.5|6987.5|6981.5|1395
1690854900000|2023-08-01 01:55:00|6998.5|6992.5|6999.5|6993.5|7009.5|7003.5|6993.5|6987.5|1506
1690855200000|2023-08-01 02:00:00|7002.5|6996.5|7012.5|7006.5|7016.5|7010.5|6995.5|6989.5|1223
1690855500000|2023-08-01 02:05:00|7011.5|7005.5|7001.5|6995.5|7014.5|7008.5|6997.5|6991.5|1154
1690855800000|2023-08-01 02:10:00|7000.5|6994.5|6986.4|6980.4|7002.5|6996.5|6984.5|6978.5|1233
1690856100000|2023-08-01 02:15:00|6985.4|6979.4|6975.4|6969.4|6987.4|6981.4|6971.4|6965.4|1211
1690856400000|2023-08-01 02:20:00|6974.4|6968.4|6972.4|6966.4|6985.4|6979.4|6972.4|6966.4|1139
1690856700000|2023-08-01 02:25:00|6971.4|6965.4|6975.4|6969.4|6979.4|6973.4|6965.4|6959.4|3264
1690857000000|2023-08-01 02:30:00|6976.4|6970.4|6962.4|6956.4|6984.4|6978.4|6961.4|6955.4|1561
1690857300000|2023-08-01 02:35:00|6963.4|6957.4|6942.4|6936.4|6969.4|6963.4|6941.4|6935.4|1945
1690857600000|2023-08-01 02:40:00|6943.4|6937.4|6933.4|6927.4|6947.4|6941.4|6923.4|6917.4|2451
1690857900000|2023-08-01 02:45:00|6931.4|6925.4|6918.4|6912.4|6938.4|6932.4|6917.4|6911.4|1589
1690858200000|2023-08-01 02:50:00|6920.4|6914.4|6914.4|6908.4|6924.4|6918.4|6901.4|6895.4|1954
1690858500000|2023-08-01 02:55:00|6915.4|6909.4|6916.4|6910.4|6924.4|6918.4|6905.4|6899.4|1620
1690858800000|2023-08-01 03:00:00|6915.4|6909.4|6905.4|6899.4|6919.4|6913.4|6899.4|6893.4|1052
1690859100000|2023-08-01 03:05:00|6906.4|6900.4|6915.4|6909.4|6918.4|6912.4|6902.4|6896.4|1263
1690859400000|2023-08-01 03:10:00|6916.4|6910.4|6928.4|6922.4|6931.4|6925.4|6913.4|6907.4|1518
1690859700000|2023-08-01 03:15:00|6929.4|6923.4|6921.4|6915.4|6929.4|6923.4|6916.4|6910.4|1139
1690860000000|2023-08-01 03:20:00|6922.4|6916.4|6928.4|6922.4|6930.4|6924.4|6919.4|6913.4|1139
1690860300000|2023-08-01 03:25:00|6929.4|6923.4|6917.7|6911.7|6929.4|6923.4|6912.7|6906.7|796
1690860600000|2023-08-01 03:30:00|6916.7|6910.7|6928.7|6922.7|6929.7|6923.7|6916.7|6910.7|986
1690860900000|2023-08-01 03:35:00|6929.7|6923.7|6922.7|6916.7|6929.7|6923.7|6920.7|6914.7|1586
1690861200000|2023-08-01 03:40:00|6923.7|6917.7|6914.7|6908.7|6924.7|6918.7|6914.7|6908.7|1993
1690861500000|2023-08-01 03:45:00|6915.7|6909.7|6908.7|6902.7|6916.7|6910.7|6906.7|6900.7|748
1690861800000|2023-08-01 03:50:00|6909.7|6903.7|6908.7|6902.7|6911.7|6905.7|6903.7|6897.7|965
1690862100000|2023-08-01 03:55:00|6909.7|6903.7|6908.7|6902.7|6910.7|6904.7|6906.7|6900.7|324
1690862400000|2023-08-01 04:00:00|6914.5|6896.5|6915|6897|6915.4|6897.4|6914.5|6896.5|0
1690862700000|2023-08-01 04:05:00|6914.9|6896.9|6914.5|6896.5|6914.9|6896.9|6914.3|6896.3|0
1690863000000|2023-08-01 04:10:00|6914.3|6896.3|6914.3|6896.3|6914.5|6896.5|6914.2|6896.2|0
1690863300000|2023-08-01 04:15:00|6914.2|6896.2|6914.1|6896.1|6914.5|6896.5|6914.1|6896.1|0
1690863600000|2023-08-01 04:20:00|6914.3|6896.3|6914.5|6896.5|6914.5|6896.5|6914.3|6896.3|0
1690863900000|2023-08-01 04:25:00|6914.3|6896.3|6914.8|6896.8|6914.8|6896.8|6914.3|6896.3|0
1690864200000|2023-08-01 04:30:00|6915|6897|6915.6|6897.6|6915.8|6897.8|6914.5|6896.5|0
1690864500000|2023-08-01 04:35:00|6915.5|6897.5|6915.2|6897.2|6915.8|6897.8|6915.2|6897.2|0
1690864800000|2023-08-01 04:40:00|6915.1|6897.1|6914.6|6896.6|6915.2|6897.2|6914.3|6896.3|0
1690865100000|2023-08-01 04:45:00|6914.8|6896.8|6915.7|6897.7|6915.9|6897.9|6914.6|6896.6|0
1690865400000|2023-08-01 04:50:00|6915.9|6897.9|6916.2|6898.2|6916.4|6898.4|6915.7|6897.7|0
1690865700000|2023-08-01 04:55:00|6916|6898|6915.7|6897.7|6916.2|6898.2|6915.7|6897.7|30
1690866000000|2023-08-01 05:00:00|6908.7|6902.7|6900.7|6894.7|6911.7|6905.7|6895.7|6889.7|2294
1690866300000|2023-08-01 05:05:00|6901.7|6895.7|6889.7|6883.7|6910.7|6904.7|6888.7|6882.7|1553
1690866600000|2023-08-01 05:10:00|6888.7|6882.7|6874.7|6868.7|6890.7|6884.7|6874.7|6868.7|2076
1690866900000|2023-08-01 05:15:00|6873.7|6867.7|6850.7|6844.7|6877.7|6871.7|6849.7|6843.7|4922
1690867200000|2023-08-01 05:20:00|6851.7|6845.7|6855.9|6849.9|6862.9|6856.9|6848.9|6842.9|2692
1690867500000|2023-08-01 05:25:00|6856.9|6850.9|6869.9|6863.9|6871.9|6865.9|6855.9|6849.9|2694
1690867800000|2023-08-01 05:30:00|6870.9|6864.9|6882.9|6876.9|6890.9|6884.9|6869.9|6863.9|1981
1690868100000|2023-08-01 05:35:00|6881.9|6875.9|6869.9|6863.9|6883.9|6877.9|6868.9|6862.9|1525
1690868400000|2023-08-01 05:40:00|6868.9|6862.9|6867.9|6861.9|6873.9|6867.9|6864.9|6858.9|555
1690868700000|2023-08-01 05:45:00|6866.9|6860.9|6868.9|6862.9|6877.9|6871.9|6865.9|6859.9|616
1690869000000|2023-08-01 05:50:00|6867.9|6861.9|6866.9|6860.9|6880.9|6874.9|6866.9|6860.9|553
1690869300000|2023-08-01 05:55:00|6867.9|6861.9|6854.9|6848.9|6868.9|6862.9|6852.9|6846.9|855
1690869600000|2023-08-01 06:00:00|6853.9|6847.9|6852.9|6846.9|6866.9|6860.9|6851.9|6845.9|1251
1690869900000|2023-08-01 06:05:00|6853.9|6847.9|6847.9|6841.9|6859.9|6853.9|6846.9|6840.9|849
1690870200000|2023-08-01 06:10:00|6846.9|6840.9|6836.9|6830.9|6852.9|6846.9|6836.9|6830.9|984
1690870500000|2023-08-01 06:15:00|6835.9|6829.9|6830.9|6824.9|6841.9|6835.9|6825.9|6819.9|1669
1690870800000|2023-08-01 06:20:00|6831.9|6825.9|6837.9|6831.9|6840.9|6834.9|6830.9|6824.9|1254
1690871100000|2023-08-01 06:25:00|6838.9|6832.9|6844.9|6838.9|6848.9|6842.9|6838.9|6832.9|770
1690871400000|2023-08-01 06:30:00|6843.9|6837.9|6850.9|6844.9|6852.9|6846.9|6843.9|6837.9|944
1690871700000|2023-08-01 06:35:00|6851.9|6845.9|6840.9|6834.9|6853.9|6847.9|6840.9|6834.9|643
1690872000000|2023-08-01 06:40:00|6841.9|6835.9|6835.9|6829.9|6847.9|6841.9|6834.9|6828.9|1249
1690872300000|2023-08-01 06:45:00|6836.9|6830.9|6840.9|6834.9|6844.9|6838.9|6836.9|6830.9|1319
1690872600000|2023-08-01 06:50:00|6839.9|6833.9|6836.9|6830.9|6844.9|6838.9|6833.9|6827.9|942
1690872900000|2023-08-01 06:55:00|6835.9|6829.9|6837.9|6831.9|6839.9|6833.9|6833.9|6827.9|1011
1690873200000|2023-08-01 07:00:00|6838.9|6832.9|6861.9|6855.9|6861.9|6855.9|6836.9|6830.9|4073
1690873500000|2023-08-01 07:05:00|6860.9|6854.9|6854.9|6848.9|6867.9|6861.9|6854.9|6848.9|1914
1690873800000|2023-08-01 07:10:00|6855.9|6849.9|6843.9|6837.9|6858.9|6852.9|6843.9|6837.9|1053
1690874100000|2023-08-01 07:15:00|6842.9|6836.9|6841.9|6835.9|6850.9|6844.9|6837.9|6831.9|1340
1690874400000|2023-08-01 07:20:00|6840.9|6834.9|6824.9|6818.9|6840.9|6834.9|6822.9|6816.9|1626
1690874700000|2023-08-01 07:25:00|6825.9|6819.9|6837.9|6831.9|6837.9|6831.9|6825.9|6819.9|1037
1690875000000|2023-08-01 07:30:00|6838.9|6832.9|6843.9|6837.9|6846.9|6840.9|6838.9|6832.9|1080
1690875300000|2023-08-01 07:35:00|6844.9|6838.9|6844.9|6838.9|6847.9|6841.9|6842.9|6836.9|621
1690875600000|2023-08-01 07:40:00|6843.9|6837.9|6857.9|6851.9|6860.9|6854.9|6843.9|6837.9|1460
1690875900000|2023-08-01 07:45:00|6856.9|6850.9|6869.9|6863.9|6869.9|6863.9|6856.9|6850.9|1528
1690876200000|2023-08-01 07:50:00|6868.9|6862.9|6852.9|6846.9|6869.9|6863.9|6851.9|6845.9|1975
1690876500000|2023-08-01 07:55:00|6853.9|6847.9|6855.9|6849.9|6857.9|6851.9|6851.9|6845.9|1371
1690876800000|2023-08-01 08:00:00|6854.9|6848.9|6860.9|6854.9|6862.9|6856.9|6854.9|6848.9|2160
1690877100000|2023-08-01 08:05:00|6861.9|6855.9|6856.9|6850.9|6861.9|6855.9|6855.9|6849.9|1417
1690877400000|2023-08-01 08:10:00|6857.9|6851.9|6856.9|6850.9|6858.9|6852.9|6855.9|6849.9|863
1690877700000|2023-08-01 08:15:00|6857.9|6851.9|6857.9|6851.9|6857.9|6851.9|6855.9|6849.9|535
1690878000000|2023-08-01 08:20:00|6858.9|6852.9|6853.9|6847.9|6859.9|6853.9|6852.9|6846.9|943
1690878300000|2023-08-01 08:25:00|6854.9|6848.9|6849.9|6843.9|6856.9|6850.9|6846.9|6840.9|849
1690878600000|2023-08-01 08:30:00|6852.7|6834.7|6850.9|6832.9|6853.1|6835.1|6849.6|6831.6|0
1690878900000|2023-08-01 08:35:00|6850.8|6832.8|6853.9|6835.9|6854.1|6836.1|6850.8|6832.8|0
1690879200000|2023-08-01 08:40:00|6853.7|6835.7|6851.6|6833.6|6853.7|6835.7|6851|6833|0
1690879500000|2023-08-01 08:45:00|6851.5|6833.5|6858.1|6840.1|6860|6842|6850.5|6832.5|0
1690879800000|2023-08-01 08:50:00|6858.4|6840.4|6860.8|6842.8|6861.1|6843.1|6858.4|6840.4|0
1690880100000|2023-08-01 08:55:00|6860.7|6842.7|6861.9|6843.9|6863|6845|6860.6|6842.6|0
1690880400000|2023-08-01 09:00:00|6861.7|6843.7|6860.6|6842.6|6861.8|6843.8|6860.6|6842.6|0
1690880700000|2023-08-01 09:05:00|6860.7|6842.7|6863|6845|6864.3|6846.3|6860.7|6842.7|0
1690881000000|2023-08-01 09:10:00|6862.9|6844.9|6861.8|6843.8|6863.8|6845.8|6861.8|6843.8|0
1690881300000|2023-08-01 09:15:00|6844.9|6838.9|6840.9|6834.9|6844.9|6838.9|6835.9|6829.9|546
1690881600000|2023-08-01 09:20:00|6841.9|6835.9|6834.9|6828.9|6842.9|6836.9|6832.9|6826.9|105
1690881900000|2023-08-01 09:25:00|6833.9|6827.9|6837.9|6831.9|6838.9|6832.9|6833.9|6827.9|146
1690882200000|2023-08-01 09:30:00|6838.9|6832.9|6840.9|6834.9|6841.9|6835.9|6837.9|6831.9|175
1690882500000|2023-08-01 09:35:00|6841.9|6835.9|6839.9|6833.9|6842.9|6836.9|6837.9|6831.9|158
1690882800000|2023-08-01 09:40:00|6838.9|6832.9|6838.9|6832.9|6839.9|6833.9|6836.9|6830.9|134
1690883100000|2023-08-01 09:45:00|6837.9|6831.9|6840.9|6834.9|6841.9|6835.9|6837.9|6831.9|65
1690883400000|2023-08-01 09:50:00|6841.9|6835.9|6838.9|6832.9|6841.9|6835.9|6836.9|6830.9|180
1690883700000|2023-08-01 09:55:00|6837.9|6831.9|6839.9|6833.9|6840.9|6834.9|6836.9|6830.9|121
1690884000000|2023-08-01 10:00:00|6839.4|6833.4|6839.9|6833.9|6841.4|6835.4|6837.9|6831.9|70
1690884300000|2023-08-01 10:05:00|6840.4|6834.4|6841.9|6835.9|6844.9|6838.9|6839.4|6833.4|64
1690884600000|2023-08-01 10:10:00|6841.4|6835.4|6842.9|6836.9|6844.9|6838.9|6840.4|6834.4|48
1690884900000|2023-08-01 10:15:00|6842.4|6836.4|6841.4|6835.4|6844.4|6838.4|6840.4|6834.4|160
1690885200000|2023-08-01 10:20:00|6842.4|6836.4|6839.4|6833.4|6842.9|6836.9|6838.4|6832.4|224
1690885500000|2023-08-01 10:25:00|6840.4|6834.4|6834.4|6828.4|6841.4|6835.4|6834.4|6828.4|270
1690885800000|2023-08-01 10:30:00|6834.9|6828.9|6833.4|6827.4|6835.4|6829.4|6830.4|6824.4|177
1690886100000|2023-08-01 10:35:00|6833.9|6827.9|6839.4|6833.4|6839.4|6833.4|6833.9|6827.9|154
1690886400000|2023-08-01 10:40:00|6838.9|6832.9|6840.4|6834.4|6840.9|6834.9|6835.4|6829.4|178
1690886700000|2023-08-01 10:45:00|6840.9|6834.9|6848.4|6842.4|6851.4|6845.4|6840.4|6834.4|255
1690887000000|2023-08-01 10:50:00|6847.9|6841.9|6858.9|6852.9|6879.9|6873.9|6843.4|6837.4|710
1690887300000|2023-08-01 10:55:00|6859.4|6853.4|6864.4|6858.4|6865.4|6859.4|6857.4|6851.4|116
1690887600000|2023-08-01 11:00:00|6863.9|6857.9|6861.9|6855.9|6867.4|6861.4|6859.4|6853.4|89
1690887900000|2023-08-01 11:05:00|6861.4|6855.4|6854.9|6848.9|6861.4|6855.4|6853.4|6847.4|73
1690888200000|2023-08-01 11:10:00|6854.4|6848.4|6855.9|6849.9|6858.4|6852.4|6853.9|6847.9|38
1690888500000|2023-08-01 11:15:00|6855.4|6849.4|6855.4|6849.4|6859.4|6853.4|6855.4|6849.4|86
1690888800000|2023-08-01 11:20:00|6854.9|6848.9|6853.4|6847.4|6855.4|6849.4|6851.4|6845.4|38
1690889100000|2023-08-01 11:25:00|6852.9|6846.9|6852.9|6846.9|6852.9|6846.9|6852.9|6846.9|0
1690889400000|2023-08-01 11:30:00|6852.4|6846.4|6852.4|6846.4|6852.9|6846.9|6850.4|6844.4|36
1690889700000|2023-08-01 11:35:00|6851.9|6845.9|6848.9|6842.9|6851.9|6845.9|6848.4|6842.4|46
1690890000000|2023-08-01 11:40:00|6848.4|6842.4|6848.9|6842.9|6850.4|6844.4|6847.9|6841.9|9
1690890300000|2023-08-01 11:45:00|6849.4|6843.4|6853.4|6847.4|6853.4|6847.4|6848.4|6842.4|44
1690890600000|2023-08-01 11:50:00|6852.4|6846.4|6852.4|6846.4|6853.4|6847.4|6850.9|6844.9|41
1690890900000|2023-08-01 11:55:00|6852.9|6846.9|6856.9|6850.9|6859.9|6853.9|6852.4|6846.4|169
1690891200000|2023-08-01 12:00:00|6856.4|6850.4|6856.9|6850.9|6864.4|6858.4|6852.4|6846.4|100
1690891500000|2023-08-01 12:05:00|6857.4|6851.4|6849.9|6843.9|6858.4|6852.4|6848.9|6842.9|49
1690891800000|2023-08-01 12:10:00|6850.4|6844.4|6849.4|6843.4|6852.9|6846.9|6848.4|6842.4|25
1690892100000|2023-08-01 12:15:00|6848.9|6842.9|6850.9|6844.9|6850.9|6844.9|6846.9|6840.9|80
1690892400000|2023-08-01 12:20:00|6851.4|6845.4|6842.4|6836.4|6851.4|6845.4|6840.4|6834.4|603
1690892700000|2023-08-01 12:25:00|6842.9|6836.9|6836.9|6830.9|6842.9|6836.9|6836.4|6830.4|200
1690893000000|2023-08-01 12:30:00|6836.4|6830.4|6832.4|6826.4|6836.9|6830.9|6831.9|6825.9|253
1690893300000|2023-08-01 12:35:00|6833.4|6827.4|6834.4|6828.4|6836.4|6830.4|6832.4|6826.4|145
1690893600000|2023-08-01 12:40:00|6833.9|6827.9|6832.4|6826.4|6835.4|6829.4|6831.4|6825.4|100
1690893900000|2023-08-01 12:45:00|6832.9|6826.9|6830.9|6824.9|6834.4|6828.4|6830.4|6824.4|37
1690894200000|2023-08-01 12:50:00|6830.4|6824.4|6832.9|6826.9|6833.4|6827.4|6830.4|6824.4|46
1690894500000|2023-08-01 12:55:00|6832.4|6826.4|6835.9|6829.9|6836.4|6830.4|6832.4|6826.4|31
1690894800000|2023-08-01 13:00:00|6836.4|6830.4|6832.4|6826.4|6836.4|6830.4|6830.4|6824.4|63
1690895100000|2023-08-01 13:05:00|6831.9|6825.9|6832.9|6826.9|6836.4|6830.4|6830.9|6824.9|192
1690895400000|2023-08-01 13:10:00|6832.4|6826.4|6832.9|6826.9|6833.9|6827.9|6828.4|6822.4|217
1690895700000|2023-08-01 13:15:00|6833.4|6827.4|6833.9|6827.9|6836.4|6830.4|6833.4|6827.4|63
1690896000000|2023-08-01 13:20:00|6834.4|6828.4|6833.4|6827.4|6834.4|6828.4|6829.4|6823.4|168
1690896300000|2023-08-01 13:25:00|6832.9|6826.9|6836.4|6830.4|6837.9|6831.9|6831.9|6825.9|95
1690896600000|2023-08-01 13:30:00|6835.4|6829.4|6798.4|6792.4|6835.4|6829.4|6796.4|6790.4|1275
1690896900000|2023-08-01 13:35:00|6798.9|6792.9|6809.4|6803.4|6817.4|6811.4|6795.9|6789.9|826
1690897200000|2023-08-01 13:40:00|6808.9|6802.9|6799.9|6793.9|6817.9|6811.9|6799.9|6793.9|659
1690897500000|2023-08-01 13:45:00|6800.4|6794.4|6813.4|6807.4|6813.9|6807.9|6796.4|6790.4|927
1690897800000|2023-08-01 13:50:00|6812.9|6806.9|6833.4|6827.4|6833.4|6827.4|6810.4|6804.4|957
1690898100000|2023-08-01 13:55:00|6833.9|6827.9|6822.4|6816.4|6834.4|6828.4|6822.4|6816.4|479
1690898400000|2023-08-01 14:00:00|6825.4|6819.4|6842.9|6836.9|6849.9|6843.9|6825.4|6819.4|819
1690898700000|2023-08-01 14:05:00|6842.4|6836.4|6845.9|6839.9|6848.4|6842.4|6837.9|6831.9|316
1690899000000|2023-08-01 14:10:00|6845.4|6839.4|6836.4|6830.4|6850.4|6844.4|6835.4|6829.4|229
1690899300000|2023-08-01 14:15:00|6835.9|6829.9|6823.4|6817.4|6837.9|6831.9|6822.9|6816.9|373
1690899600000|2023-08-01 14:20:00|6823.9|6817.9|6832.4|6826.4|6835.4|6829.4|6821.4|6815.4|324
1690899900000|2023-08-01 14:25:00|6831.9|6825.9|6836.9|6830.9|6838.4|6832.4|6831.4|6825.4|239
1690900200000|2023-08-01 14:30:00|6836.4|6830.4|6842.4|6836.4|6843.4|6837.4|6827.4|6821.4|310
1690900500000|2023-08-01 14:35:00|6841.9|6835.9|6843.4|6837.4|6852.4|6846.4|6840.4|6834.4|890
1690900800000|2023-08-01 14:40:00|6843.9|6837.9|6833.9|6827.9|6846.9|6840.9|6833.4|6827.4|216
1690901100000|2023-08-01 14:45:00|6833.4|6827.4|6827.4|6821.4|6834.4|6828.4|6822.9|6816.9|394
1690901400000|2023-08-01 14:50:00|6826.9|6820.9|6819.9|6813.9|6829.4|6823.4|6819.4|6813.4|227
1690901700000|2023-08-01 14:55:00|6819.4|6813.4|6817.9|6811.9|6820.4|6814.4|6814.4|6808.4|152
1690902000000|2023-08-01 15:00:00|6818.4|6812.4|6816.4|6810.4|6819.4|6813.4|6813.9|6807.9|220
1690902300000|2023-08-01 15:05:00|6816.9|6810.9|6807.4|6801.4|6819.9|6813.9|6803.4|6797.4|340
1690902600000|2023-08-01 15:10:00|6806.9|6800.9|6800.4|6794.4|6809.4|6803.4|6798.9|6792.9|362
1690902900000|2023-08-01 15:15:00|6800.9|6794.9|6796.4|6790.4|6801.4|6795.4|6792.4|6786.4|1036
1690903200000|2023-08-01 15:20:00|6795.9|6789.9|6784.4|6778.4|6795.9|6789.9|6782.9|6776.9|573
1690903500000|2023-08-01 15:25:00|6783.4|6777.4|6790.4|6784.4|6794.4|6788.4|6782.4|6776.4|607
1690903800000|2023-08-01 15:30:00|6790.9|6784.9|6796.9|6790.9|6796.9|6790.9|6785.9|6779.9|350
1690904100000|2023-08-01 15:35:00|6796.4|6790.4|6801.4|6795.4|6801.4|6795.4|6794.4|6788.4|263
1690904400000|2023-08-01 15:40:00|6801.9|6795.9|6797.4|6791.4|6801.9|6795.9|6795.4|6789.4|215
1690904700000|2023-08-01 15:45:00|6798.4|6792.4|6804.4|6798.4|6805.4|6799.4|6798.4|6792.4|148
1690905000000|2023-08-01 15:50:00|6803.9|6797.9|6808.4|6802.4|6810.4|6804.4|6803.9|6797.9|160
1690905300000|2023-08-01 15:55:00|6808.9|6802.9|6807.9|6801.9|6812.4|6806.4|6806.4|6800.4|118
1690905600000|2023-08-01 16:00:00|6809.9|6803.9|6809.9|6803.9|6810.9|6804.9|6805.9|6799.9|139
1690905900000|2023-08-01 16:05:00|6810.9|6804.9|6801.9|6795.9|6810.9|6804.9|6797.9|6791.9|97
1690906200000|2023-08-01 16:10:00|6802.9|6796.9|6809.9|6803.9|6809.9|6803.9|6799.9|6793.9|114
1690906500000|2023-08-01 16:15:00|6810.9|6804.9|6811.9|6805.9|6811.9|6805.9|6807.9|6801.9|104
1690906800000|2023-08-01 16:20:00|6810.9|6804.9|6804.9|6798.9|6812.9|6806.9|6804.9|6798.9|120
1690907100000|2023-08-01 16:25:00|6806.9|6800.9|6806.9|6800.9|6808.9|6802.9|6804.9|6798.9|123
1690907400000|2023-08-01 16:30:00|6804.9|6798.9|6803.9|6797.9|6805.9|6799.9|6802.9|6796.9|72
1690907700000|2023-08-01 16:35:00|6804.9|6798.9|6806.9|6800.9|6807.9|6801.9|6804.9|6798.9|70
1690908000000|2023-08-01 16:40:00|6805.9|6799.9|6807.9|6801.9|6807.9|6801.9|6804.9|6798.9|36
1690908300000|2023-08-01 16:45:00|6806.9|6800.9|6805.9|6799.9|6806.9|6800.9|6804.9|6798.9|74
1690908600000|2023-08-01 16:50:00|6804.9|6798.9|6807.9|6801.9|6807.9|6801.9|6800.9|6794.9|128
1690908900000|2023-08-01 16:55:00|6806.9|6800.9|6808.9|6802.9|6809.9|6803.9|6805.9|6799.9|43
1690909200000|2023-08-01 17:00:00|6809.9|6803.9|6808.9|6802.9|6810.9|6804.9|6808.9|6802.9|137
1690909500000|2023-08-01 17:05:00|6809.9|6803.9|6807.9|6801.9|6810.9|6804.9|6806.9|6800.9|52
1690909800000|2023-08-01 17:10:00|6808.9|6802.9|6802.9|6796.9|6809.9|6803.9|6802.9|6796.9|112
1690910100000|2023-08-01 17:15:00|6804.9|6798.9|6802.9|6796.9|6804.9|6798.9|6802.9|6796.9|48
1690910400000|2023-08-01 17:20:00|6803.9|6797.9|6803.9|6797.9|6806.9|6800.9|6803.9|6797.9|60
1690910700000|2023-08-01 17:25:00|6801.9|6795.9|6795.9|6789.9|6804.9|6798.9|6794.9|6788.9|308
1690911000000|2023-08-01 17:30:00|6796.9|6790.9|6799.9|6793.9|6799.9|6793.9|6795.9|6789.9|63
1690911300000|2023-08-01 17:35:00|6796.9|6790.9|6795.9|6789.9|6797.9|6791.9|6795.9|6789.9|44
1690911600000|2023-08-01 17:40:00|6796.9|6790.9|6798.9|6792.9|6798.9|6792.9|6796.9|6790.9|32
1690911900000|2023-08-01 17:45:00|6797.9|6791.9|6796.9|6790.9|6797.9|6791.9|6796.9|6790.9|99
1690912200000|2023-08-01 17:50:00|6797.9|6791.9|6799.9|6793.9|6799.9|6793.9|6797.9|6791.9|42
1690912500000|2023-08-01 17:55:00|6800.9|6794.9|6802.9|6796.9|6802.9|6796.9|6799.9|6793.9|39
1690912800000|2023-08-01 18:00:00|6803.9|6797.9|6803.9|6797.9|6804.9|6798.9|6801.9|6795.9|56
1690913100000|2023-08-01 18:05:00|6802.9|6796.9|6800.9|6794.9|6802.9|6796.9|6799.9|6793.9|55
1690913400000|2023-08-01 18:10:00|6799.9|6793.9|6802.9|6796.9|6804.9|6798.9|6799.9|6793.9|556
1690913700000|2023-08-01 18:15:00|6803.9|6797.9|6804.9|6798.9|6805.9|6799.9|6803.9|6797.9|50
1690914000000|2023-08-01 18:20:00|6805.9|6799.9|6801.9|6795.9|6805.9|6799.9|6801.9|6795.9|45
1690914300000|2023-08-01 18:25:00|6802.9|6796.9|6800.9|6794.9|6803.9|6797.9|6800.9|6794.9|69
1690914600000|2023-08-01 18:30:00|6801.9|6795.9|6799.9|6793.9|6802.9|6796.9|6797.9|6791.9|58
1690914900000|2023-08-01 18:35:00|6800.9|6794.9|6801.9|6795.9|6801.9|6795.9|6799.9|6793.9|53
1690915200000|2023-08-01 18:40:00|6800.9|6794.9|6802.9|6796.9|6803.9|6797.9|6799.9|6793.9|128
1690915500000|2023-08-01 18:45:00|6803.9|6797.9|6808.9|6802.9|6808.9|6802.9|6803.9|6797.9|133
1690915800000|2023-08-01 18:50:00|6807.9|6801.9|6803.9|6797.9|6807.9|6801.9|6802.9|6796.9|178
1690916100000|2023-08-01 18:55:00|6802.9|6796.9|6809.1|6791.1|6809.1|6797.9|6799.9|6791.1|111
1690916400000|2023-08-01 19:00:00|6809.2|6791.2|6809.3|6791.3|6810.1|6792.1|6808.3|6790.3|0
1690916700000|2023-08-01 19:05:00|6809.4|6791.4|6811.3|6793.3|6813|6795|6809.2|6791.2|0
1690917000000|2023-08-01 19:10:00|6810.5|6792.5|6807.7|6789.7|6810.5|6792.5|6807.6|6789.6|0
1690917300000|2023-08-01 19:15:00|6807.8|6789.8|6806.6|6788.6|6807.9|6789.9|6806.6|6788.6|0
1690917600000|2023-08-01 19:20:00|6806.7|6788.7|6808.2|6790.2|6810.9|6792.9|6806.7|6788.7|0
1690917900000|2023-08-01 19:25:00|6808.3|6790.3|6809|6791|6809.1|6791.1|6807.8|6789.8|0
1690918200000|2023-08-01 19:30:00|6808.9|6790.9|6812.7|6794.7|6813.6|6795.6|6808.9|6790.9|0
1690918500000|2023-08-01 19:35:00|6812.6|6794.6|6808.6|6790.6|6812.7|6794.7|6808.4|6790.4|0
1690918800000|2023-08-01 19:40:00|6808.5|6790.5|6806.3|6788.3|6808.5|6790.5|6805.3|6787.3|0
1690919100000|2023-08-01 19:45:00|6806.2|6788.2|6811.4|6793.4|6811.4|6793.4|6806.2|6788.2|0
1690919400000|2023-08-01 19:50:00|6811.5|6793.5|6814.4|6796.4|6814.6|6796.6|6810.7|6792.7|0
1690919700000|2023-08-01 19:55:00|6814.1|6796.1|6811.8|6793.8|6814.1|6796.1|6806|6788|0
1690920000000|2023-08-01 20:00:00|6811.9|6793.9|6809.9|6791.9|6812.1|6794.1|6809.9|6791.9|0
1690920300000|2023-08-01 20:05:00|6809.7|6791.7|6809.9|6791.9|6810.4|6792.4|6809.4|6791.4|0
1690920600000|2023-08-01 20:10:00|6809.7|6791.7|6809.7|6791.7|6810.1|6792.1|6808.7|6790.7|0
1690920900000|2023-08-01 20:15:00|6809.9|6791.9|6810.9|6792.9|6811.6|6793.6|6809.4|6791.4|0
1690921200000|2023-08-01 20:20:00|6810.7|6792.7|6809.9|6791.9|6810.7|6792.7|6808.7|6790.7|0
1690921500000|2023-08-01 20:25:00|6810|6792|6810.9|6792.9|6811.1|6793.1|6809.7|6791.7|0
1690921800000|2023-08-01 20:30:00|6810.7|6792.7|6810.4|6792.4|6810.7|6792.7|6810.2|6792.2|0
1690922100000|2023-08-01 20:35:00|6810.3|6792.3|6810.6|6792.6|6810.9|6792.9|6810.3|6792.3|0
1690922400000|2023-08-01 20:40:00|6810.5|6792.5|6810.9|6792.9|6810.9|6792.9|6810.4|6792.4|0
1690922700000|2023-08-01 20:45:00|6810.7|6792.7|6809.4|6791.4|6810.9|6792.9|6809.4|6791.4|0
1690923000000|2023-08-01 20:50:00|6809.5|6791.5|6810.6|6792.6|6810.6|6792.6|6809.5|6791.5|0
1690923300000|2023-08-01 20:55:00|6810.5|6792.5|6808.4|6790.4|6810.5|6792.5|6808.1|6790.1|0
1690923600000|2023-08-01 21:00:00|6808.6|6790.6|6808.6|6790.6|6808.8|6790.8|6808.6|6790.6|0
1690923900000|2023-08-01 21:05:00|6808.7|6790.7|6808|6790|6808.7|6790.7|6807.9|6789.9|0
1690924200000|2023-08-01 21:10:00|6807.9|6789.9|6806.8|6788.8|6808|6790|6803|6785|0
1690924500000|2023-08-01 21:15:00|6806.6|6788.6|6800.1|6782.1|6806.9|6788.9|6799.1|6781.1|0
1690924800000|2023-08-01 21:20:00|6799.8|6781.8|6803.9|6785.9|6803.9|6785.9|6799.2|6781.2|0
1690925100000|2023-08-01 21:25:00|6802.8|6784.8|6803.5|6785.5|6804.6|6786.6|6802.6|6784.6|0
1690925400000|2023-08-01 21:30:00|6803.7|6785.7|6802.5|6784.5|6803.9|6785.9|6802.2|6784.2|0
1690925700000|2023-08-01 21:35:00|6802.4|6784.4|6799.1|6781.1|6802.4|6784.4|6799.1|6781.1|0
1690926000000|2023-08-01 21:40:00|6799.4|6781.4|6797|6779|6799.4|6781.4|6794.8|6776.8|0
1690926300000|2023-08-01 21:45:00|6796.8|6778.8|6797.4|6779.4|6798.1|6780.1|6796.7|6778.7|0
1690926600000|2023-08-01 21:50:00|6797.5|6779.5|6797.3|6779.3|6797.7|6779.7|6797|6779|0
1690926900000|2023-08-01 21:55:00|6797.4|6779.4|6797.1|6779.1|6797.6|6779.6|6797|6779|0
1690927200000|2023-08-01 22:00:00|6789.6|6771.6|6789.2|6771.2|6791|6773|6780.2|6762.2|0
1690927500000|2023-08-01 22:05:00|6789|6771|6789.4|6771.4|6791.2|6773.2|6788.5|6770.5|0
1690927800000|2023-08-01 22:10:00|6789.3|6771.3|6788.8|6770.8|6790.4|6772.4|6787.3|6769.3|0
1690928100000|2023-08-01 22:15:00|6788.6|6770.6|6790.7|6772.7|6792.5|6774.5|6787.8|6769.8|0
1690928400000|2023-08-01 22:20:00|6790.8|6772.8|6790.2|6772.2|6791.8|6773.8|6789.2|6771.2|0
1690928700000|2023-08-01 22:25:00|6789.9|6771.9|6792.9|6774.9|6793.6|6775.6|6789.9|6771.9|0
1690929000000|2023-08-01 22:30:00|6793.1|6775.1|6792.9|6774.9|6794.1|6776.1|6792.4|6774.4|0
1690929300000|2023-08-01 22:35:00|6792.4|6774.4|6791.8|6773.8|6792.4|6774.4|6791.4|6773.4|0
1690929600000|2023-08-01 22:40:00|6791.9|6773.9|6792.9|6774.9|6792.9|6774.9|6791.6|6773.6|0
1690929900000|2023-08-01 22:45:00|6792.7|6774.7|6785.1|6767.1|6792.9|6774.9|6785.1|6767.1|0
1690930200000|2023-08-01 22:50:00|6785.6|6767.6|6786.6|6768.6|6787.3|6769.3|6785.3|6767.3|0
1690930500000|2023-08-01 22:55:00|6786.7|6768.7|6773.5|6755.5|6787.1|6769.1|6773.5|6755.5|0
1690930800000|2023-08-01 23:00:00|6773.6|6755.6|6772.3|6754.3|6774.5|6756.5|6772.3|6754.3|0
1690931100000|2023-08-01 23:05:00|6772.4|6754.4|6772.4|6754.4|6773.1|6755.1|6772.1|6754.1|0
1690931400000|2023-08-01 23:10:00|6772.3|6754.3|6772.4|6754.4|6772.8|6754.8|6772.3|6754.3|0
1690931700000|2023-08-01 23:15:00|6772.5|6754.5|6771.8|6753.8|6772.6|6754.6|6771.3|6753.3|0
1690932000000|2023-08-01 23:20:00|6771.9|6753.9|6771.3|6753.3|6772.1|6754.1|6770.8|6752.8|0
1690932300000|2023-08-01 23:25:00|6771.6|6753.6|6771.3|6753.3|6772.1|6754.1|6771.3|6753.3|0
1690932600000|2023-08-01 23:30:00|6771.1|6753.1|6771.3|6753.3|6771.6|6753.6|6771.1|6753.1|0
1690932900000|2023-08-01 23:35:00|6771.1|6753.1|6770.6|6752.6|6771.1|6753.1|6770.1|6752.1|0
1690933200000|2023-08-01 23:40:00|6770.8|6752.8|6771.9|6753.9|6772.1|6754.1|6770.8|6752.8|0
1690933500000|2023-08-01 23:45:00|6772.1|6754.1|6772.1|6754.1|6772.6|6754.6|6771.6|6753.6|0
1690933800000|2023-08-01 23:50:00|6772.3|6754.3|6772.5|6754.5|6773.1|6755.1|6771.6|6753.6|0
1690934100000|2023-08-01 23:55:00|6772.4|6754.4|6772.8|6754.8|6773.3|6755.3|6772.3|6754.3|0
1690934400000|2023-08-02 00:00:00|6772.6|6754.6|6772.2|6754.2|6773.4|6755.4|6770.4|6752.4|0
1690934700000|2023-08-02 00:05:00|6772.3|6754.3|6769.5|6751.5|6772.7|6754.7|6769|6751|0
1690935000000|2023-08-02 00:10:00|6769.6|6751.6|6768.7|6750.7|6770|6752|6766.9|6748.9|0
1690935300000|2023-08-02 00:15:00|6768.4|6750.4|6770.2|6752.2|6770.6|6752.6|6768.1|6750.1|0
1690935600000|2023-08-02 00:20:00|6770.3|6752.3|6770.7|6752.7|6771.1|6753.1|6770.1|6752.1|0
1690935900000|2023-08-02 00:25:00|6770.5|6752.5|6767.8|6749.8|6770.7|6752.7|6767.2|6749.2|0
1690936200000|2023-08-02 00:30:00|6767.6|6749.6|6768.9|6750.9|6769.3|6751.3|6767.6|6749.6|0
1690936500000|2023-08-02 00:35:00|6768.8|6750.8|6768.1|6750.1|6769.1|6751.1|6768.1|6750.1|0
1690936800000|2023-08-02 00:40:00|6767.9|6749.9|6770.7|6752.7|6770.7|6752.7|6767.9|6749.9|0
1690937100000|2023-08-02 00:45:00|6770.4|6752.4|6776.5|6758.5|6776.5|6758.5|6770.1|6752.1|0
1690937400000|2023-08-02 00:50:00|6776.4|6758.4|6778.7|6760.7|6778.9|6760.9|6776.3|6758.3|0
1690937700000|2023-08-02 00:55:00|6778.6|6760.6|6777.7|6759.7|6778.9|6760.9|6777.4|6759.4|0
1690938000000|2023-08-02 01:00:00|6778|6760|6788.1|6770.1|6788.7|6770.7|6777.5|6759.5|0
1690938300000|2023-08-02 01:05:00|6788|6770|6782.6|6764.6|6788.1|6770.1|6782.2|6764.2|0
1690938600000|2023-08-02 01:10:00|6782.7|6764.7|6784.6|6766.6|6784.6|6766.6|6782.6|6764.6|0
1690938900000|2023-08-02 01:15:00|6785.8|6767.8|6829.9|6823.9|6829.9|6823.9|6785.8|6767.8|1860
1690939200000|2023-08-02 01:20:00|6830.9|6824.9|6821.9|6815.9|6831.9|6825.9|6818.9|6812.9|938
1690939500000|2023-08-02 01:25:00|6820.9|6814.9|6817.9|6811.9|6825.9|6819.9|6817.9|6811.9|449
1690939800000|2023-08-02 01:30:00|6816.9|6810.9|6810.9|6804.9|6818.9|6812.9|6800.9|6794.9|3024
1690940100000|2023-08-02 01:35:00|6811.9|6805.9|6836.9|6830.9|6838.9|6832.9|6805.9|6799.9|1863
1690940400000|2023-08-02 01:40:00|6835.9|6829.9|6827.9|6821.9|6844.9|6838.9|6826.9|6820.9|2929
1690940700000|2023-08-02 01:45:00|6826.9|6820.9|6839.9|6833.9|6848.9|6842.9|6813.9|6807.9|1324
1690941000000|2023-08-02 01:50:00|6840.9|6834.9|6852.9|6846.9|6863.9|6857.9|6840.9|6834.9|2149
1690941300000|2023-08-02 01:55:00|6851.9|6845.9|6851.9|6845.9|6868.9|6862.9|6846.9|6840.9|1403
1690941600000|2023-08-02 02:00:00|6853.9|6847.9|6842.9|6836.9|6859.9|6853.9|6841.9|6835.9|2389
1690941900000|2023-08-02 02:05:00|6841.9|6835.9|6821.9|6815.9|6845.9|6839.9|6820.9|6814.9|2010
1690942200000|2023-08-02 02:10:00|6820.9|6814.9|6807.9|6801.9|6821.9|6815.9|6804.9|6798.9|1116
1690942500000|2023-08-02 02:15:00|6806.9|6800.9|6793.9|6787.9|6807.9|6801.9|6787.9|6781.9|2078
1690942800000|2023-08-02 02:20:00|6794.9|6788.9|6806.9|6800.9|6806.9|6800.9|6788.9|6782.9|1300
1690943100000|2023-08-02 02:25:00|6805.9|6799.9|6787.9|6781.9|6806.9|6800.9|6786.9|6780.9|1100
1690943400000|2023-08-02 02:30:00|6789.9|6783.9|6772.9|6766.9|6796.9|6790.9|6767.9|6761.9|1513
1690943700000|2023-08-02 02:35:00|6771.9|6765.9|6759.9|6753.9|6775.9|6769.9|6759.9|6753.9|1887
1690944000000|2023-08-02 02:40:00|6760.9|6754.9|6759.9|6753.9|6765.9|6759.9|6756.9|6750.9|4348
1690944300000|2023-08-02 02:45:00|6760.9|6754.9|6741.9|6735.9|6762.9|6756.9|6734.9|6728.9|3517
1690944600000|2023-08-02 02:50:00|6740.9|6734.9|6726.9|6720.9|6744.9|6738.9|6725.9|6719.9|3297
1690944900000|2023-08-02 02:55:00|6725.9|6719.9|6715.9|6709.9|6726.9|6720.9|6715.9|6709.9|2112
1690945200000|2023-08-02 03:00:00|6716.9|6710.9|6722.9|6716.9|6733.9|6727.9|6715.9|6709.9|1902
1690945500000|2023-08-02 03:05:00|6723.9|6717.9|6708.9|6702.9|6724.9|6718.9|6702.9|6696.9|3325
1690945800000|2023-08-02 03:10:00|6707.9|6701.9|6694.9|6688.9|6708.9|6702.9|6685.9|6679.9|2585
1690946100000|2023-08-02 03:15:00|6696.9|6690.9|6705.9|6699.9|6706.9|6700.9|6696.9|6690.9|1352
1690946400000|2023-08-02 03:20:00|6706.9|6700.9|6708.5|6702.5|6710.5|6704.5|6702.5|6696.5|1893
1690946700000|2023-08-02 03:25:00|6709.5|6703.5|6712.5|6706.5|6713.5|6707.5|6703.5|6697.5|1634
1690947000000|2023-08-02 03:30:00|6713.5|6707.5|6729.5|6723.5|6730.5|6724.5|6713.5|6707.5|2061
1690947300000|2023-08-02 03:35:00|6728.5|6722.5|6719.5|6713.5|6728.5|6722.5|6717.5|6711.5|1878
1690947600000|2023-08-02 03:40:00|6720.5|6714.5|6716.5|6710.5|6722.5|6716.5|6713.5|6707.5|756
1690947900000|2023-08-02 03:45:00|6715.5|6709.5|6712.5|6706.5|6717.5|6711.5|6712.5|6706.5|591
1690948200000|2023-08-02 03:50:00|6713.5|6707.5|6712.5|6706.5|6713.5|6707.5|6704.5|6698.5|1983
1690948500000|2023-08-02 03:55:00|6713.5|6707.5|6709.5|6703.5|6713.5|6707.5|6706.5|6700.5|2863
1690948800000|2023-08-02 04:00:00|6715.5|6697.5|6715.3|6697.3|6715.7|6697.7|6714.9|6696.9|1
1690949100000|2023-08-02 04:05:00|6715.5|6697.5|6715.3|6697.3|6715.7|6697.7|6714.9|6696.9|0
1690949400000|2023-08-02 04:10:00|6715.1|6697.1|6715.8|6697.8|6715.8|6697.8|6715.1|6697.1|0
1690949700000|2023-08-02 04:15:00|6715.7|6697.7|6715.1|6697.1|6715.8|6697.8|6715.1|6697.1|0
1690950000000|2023-08-02 04:20:00|6715.4|6697.4|6714.9|6696.9|6715.4|6697.4|6714.9|6696.9|0
1690950300000|2023-08-02 04:25:00|6715.1|6697.1|6714|6696|6716|6698|6713.8|6695.8|0
1690950600000|2023-08-02 04:30:00|6713.8|6695.8|6713.5|6695.5|6713.9|6695.9|6713.5|6695.5|0
1690950900000|2023-08-02 04:35:00|6713.2|6695.2|6713.9|6695.9|6714.6|6696.6|6712.4|6694.4|0
1690951200000|2023-08-02 04:40:00|6713.7|6695.7|6712.6|6694.6|6713.9|6695.9|6712.6|6694.6|0
1690951500000|2023-08-02 04:45:00|6712.8|6694.8|6712.8|6694.8|6713|6695|6712.2|6694.2|0
1690951800000|2023-08-02 04:50:00|6712.9|6694.9|6713.2|6695.2|6713.8|6695.8|6712|6694|0
1690952100000|2023-08-02 04:55:00|6713.5|6695.5|6712.7|6694.7|6713.7|6695.7|6712.5|6694.5|67
1690952400000|2023-08-02 05:00:00|6705.5|6699.5|6685.5|6679.5|6705.5|6699.5|6684.5|6678.5|1857
1690952700000|2023-08-02 05:05:00|6684.5|6678.5|6689.5|6683.5|6694.5|6688.5|6676.5|6670.5|1728
1690953000000|2023-08-02 05:10:00|6688.5|6682.5|6692.5|6686.5|6697.5|6691.5|6687.5|6681.5|785
1690953300000|2023-08-02 05:15:00|6693.5|6687.5|6692.5|6686.5|6698.5|6692.5|6688.5|6682.5|918
1690953600000|2023-08-02 05:20:00|6693.5|6687.5|6699.5|6693.5|6700.5|6694.5|6688.5|6682.5|984
1690953900000|2023-08-02 05:25:00|6700.5|6694.5|6691.5|6685.5|6704.5|6698.5|6689.5|6683.5|850
1690954200000|2023-08-02 05:30:00|6690.5|6684.5|6678.5|6672.5|6690.5|6684.5|6677.5|6671.5|897
1690954500000|2023-08-02 05:35:00|6679.5|6673.5|6706.5|6700.5|6708.5|6702.5|6678.5|6672.5|1060
1690954800000|2023-08-02 05:40:00|6705.5|6699.5|6698.5|6692.5|6711.5|6705.5|6695.5|6689.5|897
1690955100000|2023-08-02 05:45:00|6699.5|6693.5|6689.5|6683.5|6702.5|6696.5|6687.5|6681.5|1175
1690955400000|2023-08-02 05:50:00|6687.5|6681.5|6694.9|6688.9|6697.9|6691.9|6685.5|6679.5|616
1690955700000|2023-08-02 05:55:00|6693.9|6687.9|6690.9|6684.9|6695.9|6689.9|6686.9|6680.9|1104
1690956000000|2023-08-02 06:00:00|6691.9|6685.9|6684.9|6678.9|6694.9|6688.9|6679.9|6673.9|1124
1690956300000|2023-08-02 06:05:00|6685.9|6679.9|6684.9|6678.9|6690.9|6684.9|6681.9|6675.9|824
1690956600000|2023-08-02 06:10:00|6683.9|6677.9|6682.9|6676.9|6685.9|6679.9|6676.9|6670.9|738
1690956900000|2023-08-02 06:15:00|6681.9|6675.9|6670.9|6664.9|6682.9|6676.9|6669.9|6663.9|903
1690957200000|2023-08-02 06:20:00|6671.9|6665.9|6662.9|6656.9|6674.9|6668.9|6660.9|6654.9|1099
1690957500000|2023-08-02 06:25:00|6663.9|6657.9|6652.9|6646.9|6669.9|6663.9|6652.9|6646.9|1350
1690957800000|2023-08-02 06:30:00|6653.9|6647.9|6666.9|6660.9|6666.9|6660.9|6650.9|6644.9|1568
1690958100000|2023-08-02 06:35:00|6667.9|6661.9|6670.9|6664.9|6673.9|6667.9|6663.9|6657.9|1036
1690958400000|2023-08-02 06:40:00|6669.9|6663.9|6666.9|6660.9|6670.9|6664.9|6660.9|6654.9|757
1690958700000|2023-08-02 06:45:00|6665.9|6659.9|6668.9|6662.9|6670.9|6664.9|6665.9|6659.9|1178
1690959000000|2023-08-02 06:50:00|6667.9|6661.9|6667.9|6661.9|6668.9|6662.9|6661.9|6655.9|1100
1690959300000|2023-08-02 06:55:00|6668.9|6662.9|6659.9|6653.9|6669.9|6663.9|6657.9|6651.9|702
1690959600000|2023-08-02 07:00:00|6660.9|6654.9|6655.9|6649.9|6660.9|6654.9|6649.9|6643.9|1260
1690959900000|2023-08-02 07:05:00|6656.9|6650.9|6671.9|6665.9|6671.9|6665.9|6656.9|6650.9|943
1690960200000|2023-08-02 07:10:00|6670.9|6664.9|6683.9|6677.9|6683.9|6677.9|6669.9|6663.9|980
1690960500000|2023-08-02 07:15:00|6682.9|6676.9|6684.9|6678.9|6689.9|6683.9|6680.9|6674.9|1203
1690960800000|2023-08-02 07:20:00|6683.9|6677.9|6687.9|6681.9|6693.9|6687.9|6682.9|6676.9|1171
1690961100000|2023-08-02 07:25:00|6686.9|6680.9|6688.9|6682.9|6689.9|6683.9|6683.9|6677.9|671
1690961400000|2023-08-02 07:30:00|6689.9|6683.9|6687.9|6681.9|6694.9|6688.9|6684.9|6678.9|749
1690961700000|2023-08-02 07:35:00|6686.9|6680.9|6683.9|6677.9|6689.9|6683.9|6683.9|6677.9|974
1690962000000|2023-08-02 07:40:00|6684.9|6678.9|6687.9|6681.9|6688.9|6682.9|6678.9|6672.9|2170
1690962300000|2023-08-02 07:45:00|6686.9|6680.9|6681.9|6675.9|6687.9|6681.9|6679.9|6673.9|2071
1690962600000|2023-08-02 07:50:00|6682.9|6676.9|6670.9|6664.9|6682.9|6676.9|6668.9|6662.9|1543
1690962900000|2023-08-02 07:55:00|6671.9|6665.9|6669.9|6663.9|6671.9|6665.9|6665.9|6659.9|2074
1690963200000|2023-08-02 08:00:00|6670.9|6664.9|6662.9|6656.9|6672.9|6666.9|6662.9|6656.9|2957
1690963500000|2023-08-02 08:05:00|6663.9|6657.9|6659.9|6653.9|6666.9|6660.9|6658.9|6652.9|4105
1690963800000|2023-08-02 08:10:00|6658.9|6652.9|6655.9|6649.9|6662.9|6656.9|6653.9|6647.9|3293
1690964100000|2023-08-02 08:15:00|6654.9|6648.9|6641.9|6635.9|6656.9|6650.9|6641.9|6635.9|2831
1690964400000|2023-08-02 08:20:00|6642.9|6636.9|6657.9|6651.9|6657.9|6651.9|6642.9|6636.9|1930
1690964700000|2023-08-02 08:25:00|6658.9|6652.9|6654.9|6648.9|6663.9|6657.9|6650.9|6644.9|1130
1690965000000|2023-08-02 08:30:00|6661.9|6643.9|6659.6|6641.6|6662.2|6644.2|6658.9|6640.9|1
1690965300000|2023-08-02 08:35:00|6659.5|6641.5|6659.6|6641.6|6660.7|6642.7|6659.5|6641.5|0
1690965600000|2023-08-02 08:40:00|6659.8|6641.8|6660.3|6642.3|6661.1|6643.1|6659.6|6641.6|0
1690965900000|2023-08-02 08:45:00|6660.2|6642.2|6660.1|6642.1|6661.9|6643.9|6659.3|6641.3|0
1690966200000|2023-08-02 08:50:00|6660.4|6642.4|6662.8|6644.8|6663.2|6645.2|6660.1|6642.1|0
1690966500000|2023-08-02 08:55:00|6663|6645|6667.7|6649.7|6668|6650|6662.8|6644.8|0
1690966800000|2023-08-02 09:00:00|6667.8|6649.8|6665.3|6647.3|6668|6650|6663.6|6645.6|0
1690967100000|2023-08-02 09:05:00|6665.1|6647.1|6669.9|6651.9|6670.1|6652.1|6665|6647|0
1690967400000|2023-08-02 09:10:00|6670.1|6652.1|6670.5|6652.5|6670.6|6652.6|6668.5|6650.5|0
1690967700000|2023-08-02 09:15:00|6665.9|6659.9|6668.9|6662.9|6668.9|6662.9|6661.9|6655.9|367
1690968000000|2023-08-02 09:20:00|6667.9|6661.9|6670.9|6664.9|6671.9|6665.9|6667.9|6661.9|140
1690968300000|2023-08-02 09:25:00|6669.9|6663.9|6670.9|6664.9|6671.9|6665.9|6667.9|6661.9|163
1690968600000|2023-08-02 09:30:00|6672.9|6666.9|6665.9|6659.9|6673.9|6667.9|6665.9|6659.9|96
1690968900000|2023-08-02 09:35:00|6666.9|6660.9|6671.9|6665.9|6671.9|6665.9|6664.9|6658.9|175
1690969200000|2023-08-02 09:40:00|6670.9|6664.9|6677.9|6671.9|6677.9|6671.9|6666.9|6660.9|313
1690969500000|2023-08-02 09:45:00|6678.9|6672.9|6683.9|6677.9|6683.9|6677.9|6678.9|6672.9|320
1690969800000|2023-08-02 09:50:00|6682.9|6676.9|6678.9|6672.9|6682.9|6676.9|6676.9|6670.9|45
1690970100000|2023-08-02 09:55:00|6677.9|6671.9|6680.9|6674.9|6680.9|6674.9|6676.9|6670.9|43
1690970400000|2023-08-02 10:00:00|6680.4|6674.4|6683.4|6677.4|6684.4|6678.4|6679.4|6673.4|113
1690970700000|2023-08-02 10:05:00|6682.9|6676.9|6683.4|6677.4|6684.9|6678.9|6682.4|6676.4|36
1690971000000|2023-08-02 10:10:00|6682.9|6676.9|6681.4|6675.4|6684.4|6678.4|6680.4|6674.4|33
1690971300000|2023-08-02 10:15:00|6681.9|6675.9|6681.9|6675.9|6682.4|6676.4|6678.4|6672.4|24
1690971600000|2023-08-02 10:20:00|6681.4|6675.4|6683.4|6677.4|6683.4|6677.4|6679.4|6673.4|30
1690971900000|2023-08-02 10:25:00|6682.9|6676.9|6684.9|6678.9|6685.4|6679.4|6682.9|6676.9|47
1690972200000|2023-08-02 10:30:00|6685.4|6679.4|6687.4|6681.4|6687.4|6681.4|6683.4|6677.4|103
1690972500000|2023-08-02 10:35:00|6687.9|6681.9|6691.4|6685.4|6691.4|6685.4|6687.9|6681.9|69
1690972800000|2023-08-02 10:40:00|6690.9|6684.9|6699.9|6693.9|6699.9|6693.9|6689.4|6683.4|181
1690973100000|2023-08-02 10:45:00|6700.4|6694.4|6699.4|6693.4|6702.4|6696.4|6698.4|6692.4|107
1690973400000|2023-08-02 10:50:00|6698.4|6692.4|6699.9|6693.9|6702.4|6696.4|6698.4|6692.4|41
1690973700000|2023-08-02 10:55:00|6699.4|6693.4|6698.4|6692.4|6699.9|6693.9|6695.4|6689.4|70
1690974000000|2023-08-02 11:00:00|6697.9|6691.9|6701.9|6695.9|6705.4|6699.4|6697.4|6691.4|66
1690974300000|2023-08-02 11:05:00|6701.4|6695.4|6702.4|6696.4|6704.4|6698.4|6699.9|6693.9|27
1690974600000|2023-08-02 11:10:00|6701.9|6695.9|6701.9|6695.9|6704.4|6698.4|6701.4|6695.4|29
1690974900000|2023-08-02 11:15:00|6701.4|6695.4|6702.4|6696.4|6704.9|6698.9|6700.9|6694.9|57
1690975200000|2023-08-02 11:20:00|6702.9|6696.9|6702.9|6696.9|6703.9|6697.9|6700.9|6694.9|19
1690975500000|2023-08-02 11:25:00|6703.4|6697.4|6702.4|6696.4|6704.9|6698.9|6701.9|6695.9|33
1690975800000|2023-08-02 11:30:00|6702.9|6696.9|6700.4|6694.4|6704.4|6698.4|6700.4|6694.4|30
1690976100000|2023-08-02 11:35:00|6701.4|6695.4|6702.4|6696.4|6703.4|6697.4|6700.9|6694.9|19
1690976400000|2023-08-02 11:40:00|6701.9|6695.9|6698.4|6692.4|6703.4|6697.4|6698.4|6692.4|31
1690976700000|2023-08-02 11:45:00|6697.9|6691.9|6693.4|6687.4|6698.4|6692.4|6693.4|6687.4|47
1690977000000|2023-08-02 11:50:00|6693.9|6687.9|6689.9|6683.9|6694.4|6688.4|6688.9|6682.9|44
1690977300000|2023-08-02 11:55:00|6690.4|6684.4|6688.9|6682.9|6691.4|6685.4|6688.4|6682.4|77
1690977600000|2023-08-02 12:00:00|6689.4|6683.4|6696.4|6690.4|6696.4|6690.4|6689.4|6683.4|31
1690977900000|2023-08-02 12:05:00|6695.9|6689.9|6696.4|6690.4|6697.4|6691.4|6693.9|6687.9|11
1690978200000|2023-08-02 12:10:00|6696.9|6690.9|6696.9|6690.9|6697.4|6691.4|6695.4|6689.4|36
1690978500000|2023-08-02 12:15:00|6696.4|6690.4|6687.9|6681.9|6696.4|6690.4|6687.4|6681.4|47
1690978800000|2023-08-02 12:20:00|6687.4|6681.4|6688.9|6682.9|6688.9|6682.9|6684.9|6678.9|34
1690979100000|2023-08-02 12:25:00|6688.4|6682.4|6685.4|6679.4|6688.9|6682.9|6683.9|6677.9|76
1690979400000|2023-08-02 12:30:00|6686.4|6680.4|6684.4|6678.4|6688.4|6682.4|6682.4|6676.4|517
1690979700000|2023-08-02 12:35:00|6684.9|6678.9|6684.4|6678.4|6685.4|6679.4|6682.4|6676.4|555
1690980000000|2023-08-02 12:40:00|6682.9|6676.9|6683.4|6677.4|6685.4|6679.4|6682.4|6676.4|173
1690980300000|2023-08-02 12:45:00|6684.4|6678.4|6686.4|6680.4|6687.4|6681.4|6682.4|6676.4|35
1690980600000|2023-08-02 12:50:00|6686.9|6680.9|6684.9|6678.9|6689.4|6683.4|6684.9|6678.9|48
1690980900000|2023-08-02 12:55:00|6684.4|6678.4|6680.4|6674.4|6685.9|6679.9|6679.9|6673.9|39
1690981200000|2023-08-02 13:00:00|6680.9|6674.9|6677.4|6671.4|6681.4|6675.4|6676.4|6670.4|39
1690981500000|2023-08-02 13:05:00|6676.4|6670.4|6678.9|6672.9|6680.4|6674.4|6675.9|6669.9|79
1690981800000|2023-08-02 13:10:00|6679.4|6673.4|6681.9|6675.9|6681.9|6675.9|6678.4|6672.4|42
1690982100000|2023-08-02 13:15:00|6681.4|6675.4|6680.9|6674.9|6683.4|6677.4|6680.4|6674.4|35
1690982400000|2023-08-02 13:20:00|6681.4|6675.4|6681.9|6675.9|6683.4|6677.4|6680.4|6674.4|27
1690982700000|2023-08-02 13:25:00|6682.4|6676.4|6681.4|6675.4|6684.4|6678.4|6680.4|6674.4|167
1690983000000|2023-08-02 13:30:00|6680.9|6674.9|6647.4|6641.4|6680.9|6674.9|6640.4|6634.4|1148
1690983300000|2023-08-02 13:35:00|6651.4|6645.4|6659.9|6653.9|6660.4|6654.4|6638.4|6632.4|917
1690983600000|2023-08-02 13:40:00|6659.4|6653.4|6656.4|6650.4|6664.9|6658.9|6642.4|6636.4|442
1690983900000|2023-08-02 13:45:00|6655.9|6649.9|6653.9|6647.9|6659.4|6653.4|6647.4|6641.4|243
1690984200000|2023-08-02 13:50:00|6653.4|6647.4|6655.4|6649.4|6662.9|6656.9|6647.9|6641.9|441
1690984500000|2023-08-02 13:55:00|6654.9|6648.9|6668.4|6662.4|6671.9|6665.9|6649.9|6643.9|396
1690984800000|2023-08-02 14:00:00|6669.4|6663.4|6667.9|6661.9|6673.4|6667.4|6663.9|6657.9|427
1690985100000|2023-08-02 14:05:00|6667.4|6661.4|6658.9|6652.9|6670.9|6664.9|6654.9|6648.9|418
1690985400000|2023-08-02 14:10:00|6658.4|6652.4|6641.4|6635.4|6658.4|6652.4|6641.4|6635.4|564
1690985700000|2023-08-02 14:15:00|6640.9|6634.9|6642.9|6636.9|6642.9|6636.9|6634.9|6628.9|712
1690986000000|2023-08-02 14:20:00|6643.4|6637.4|6631.9|6625.9|6643.4|6637.4|6631.4|6625.4|312
1690986300000|2023-08-02 14:25:00|6631.4|6625.4|6637.4|6631.4|6640.4|6634.4|6630.9|6624.9|319
1690986600000|2023-08-02 14:30:00|6637.9|6631.9|6645.9|6639.9|6647.4|6641.4|6637.4|6631.4|194
1690986900000|2023-08-02 14:35:00|6645.4|6639.4|6626.4|6620.4|6645.9|6639.9|6625.4|6619.4|250
1690987200000|2023-08-02 14:40:00|6625.4|6619.4|6620.9|6614.9|6627.9|6621.9|6615.4|6609.4|643
1690987500000|2023-08-02 14:45:00|6621.4|6615.4|6604.4|6598.4|6624.4|6618.4|6603.4|6597.4|342
1690987800000|2023-08-02 14:50:00|6605.4|6599.4|6610.9|6604.9|6613.4|6607.4|6605.4|6599.4|280
1690988100000|2023-08-02 14:55:00|6610.4|6604.4|6603.4|6597.4|6610.4|6604.4|6597.4|6591.4|585
1690988400000|2023-08-02 15:00:00|6602.9|6596.9|6607.9|6601.9|6608.4|6602.4|6598.4|6592.4|377
1690988700000|2023-08-02 15:05:00|6607.4|6601.4|6613.4|6607.4|6619.4|6613.4|6607.4|6601.4|282
1690989000000|2023-08-02 15:10:00|6613.9|6607.9|6615.4|6609.4|6620.4|6614.4|6613.9|6607.9|182
1690989300000|2023-08-02 15:15:00|6614.9|6608.9|6609.4|6603.4|6617.4|6611.4|6607.4|6601.4|241
1690989600000|2023-08-02 15:20:00|6608.4|6602.4|6616.9|6610.9|6620.4|6614.4|6608.4|6602.4|366
1690989900000|2023-08-02 15:25:00|6617.4|6611.4|6618.4|6612.4|6620.9|6614.9|6612.4|6606.4|293
1690990200000|2023-08-02 15:30:00|6618.9|6612.9|6622.4|6616.4|6622.4|6616.4|6611.4|6605.4|228
1690990500000|2023-08-02 15:35:00|6621.9|6615.9|6621.4|6615.4|6623.4|6617.4|6615.4|6609.4|252
1690990800000|2023-08-02 15:40:00|6620.9|6614.9|6617.4|6611.4|6620.9|6614.9|6612.9|6606.9|340
1690991100000|2023-08-02 15:45:00|6616.9|6610.9|6607.9|6601.9|6619.4|6613.4|6605.9|6599.9|258
1690991400000|2023-08-02 15:50:00|6608.4|6602.4|6603.4|6597.4|6610.4|6604.4|6602.9|6596.9|258
1690991700000|2023-08-02 15:55:00|6603.9|6597.9|6607.9|6601.9|6611.4|6605.4|6603.9|6597.9|111
1690992000000|2023-08-02 16:00:00|6608.9|6602.9|6605.9|6599.9|6610.9|6604.9|6605.9|6599.9|221
1690992300000|2023-08-02 16:05:00|6606.9|6600.9|6600.9|6594.9|6606.9|6600.9|6600.9|6594.9|242
1690992600000|2023-08-02 16:10:00|6601.9|6595.9|6598.9|6592.9|6602.9|6596.9|6595.9|6589.9|231
1690992900000|2023-08-02 16:15:00|6599.9|6593.9|6611.9|6605.9|6612.9|6606.9|6598.9|6592.9|153
1690993200000|2023-08-02 16:20:00|6613.9|6607.9|6608.9|6602.9|6613.9|6607.9|6608.9|6602.9|78
1690993500000|2023-08-02 16:25:00|6607.9|6601.9|6609.9|6603.9|6611.9|6605.9|6605.9|6599.9|146
1690993800000|2023-08-02 16:30:00|6610.9|6604.9|6611.9|6605.9|6612.9|6606.9|6603.9|6597.9|139
1690994100000|2023-08-02 16:35:00|6612.9|6606.9|6618.9|6612.9|6620.9|6614.9|6611.9|6605.9|167
1690994400000|2023-08-02 16:40:00|6619.9|6613.9|6617.9|6611.9|6619.9|6613.9|6614.9|6608.9|54
1690994700000|2023-08-02 16:45:00|6616.9|6610.9|6624.9|6618.9|6625.9|6619.9|6615.9|6609.9|220
1690995000000|2023-08-02 16:50:00|6623.9|6617.9|6623.9|6617.9|6625.9|6619.9|6620.9|6614.9|160
1690995300000|2023-08-02 16:55:00|6624.9|6618.9|6618.9|6612.9|6624.9|6618.9|6617.9|6611.9|100
1690995600000|2023-08-02 17:00:00|6619.9|6613.9|6622.9|6616.9|6624.9|6618.9|6618.9|6612.9|62
1690995900000|2023-08-02 17:05:00|6623.9|6617.9|6623.9|6617.9|6625.9|6619.9|6622.9|6616.9|86
1690996200000|2023-08-02 17:10:00|6625.9|6619.9|6624.9|6618.9|6627.9|6621.9|6624.9|6618.9|32
1690996500000|2023-08-02 17:15:00|6623.9|6617.9|6628.9|6622.9|6630.9|6624.9|6623.9|6617.9|65
1690996800000|2023-08-02 17:20:00|6626.9|6620.9|6625.9|6619.9|6626.9|6620.9|6623.9|6617.9|29
1690997100000|2023-08-02 17:25:00|6626.9|6620.9|6627.9|6621.9|6628.9|6622.9|6624.9|6618.9|124
1690997400000|2023-08-02 17:30:00|6628.9|6622.9|6625.9|6619.9|6629.9|6623.9|6623.9|6617.9|90
1690997700000|2023-08-02 17:35:00|6624.9|6618.9|6626.9|6620.9|6626.9|6620.9|6623.9|6617.9|48
1690998000000|2023-08-02 17:40:00|6627.9|6621.9|6623.9|6617.9|6631.9|6625.9|6622.9|6616.9|185
1690998300000|2023-08-02 17:45:00|6622.9|6616.9|6621.9|6615.9|6624.9|6618.9|6620.9|6614.9|115
1690998600000|2023-08-02 17:50:00|6620.9|6614.9|6619.9|6613.9|6621.9|6615.9|6619.9|6613.9|114
1690998900000|2023-08-02 17:55:00|6618.9|6612.9|6614.9|6608.9|6618.9|6612.9|6613.9|6607.9|127
1690999200000|2023-08-02 18:00:00|6615.9|6609.9|6620.9|6614.9|6621.9|6615.9|6615.9|6609.9|46
1690999500000|2023-08-02 18:05:00|6621.9|6615.9|6620.9|6614.9|6621.9|6615.9|6618.9|6612.9|48
1690999800000|2023-08-02 18:10:00|6619.9|6613.9|6616.9|6610.9|6619.9|6613.9|6615.9|6609.9|132
1691000100000|2023-08-02 18:15:00|6617.9|6611.9|6622.9|6616.9|6622.9|6616.9|6617.9|6611.9|64
1691000400000|2023-08-02 18:20:00|6621.9|6615.9|6625.9|6619.9|6625.9|6619.9|6619.9|6613.9|623
1691000700000|2023-08-02 18:25:00|6626.9|6620.9|6624.9|6618.9|6629.9|6623.9|6623.9|6617.9|143
1691001000000|2023-08-02 18:30:00|6622.9|6616.9|6618.9|6612.9|6622.9|6616.9|6616.9|6610.9|140
1691001300000|2023-08-02 18:35:00|6617.9|6611.9|6613.9|6607.9|6617.9|6611.9|6613.9|6607.9|80
1691001600000|2023-08-02 18:40:00|6614.9|6608.9|6612.9|6606.9|6614.9|6608.9|6609.9|6603.9|157
1691001900000|2023-08-02 18:45:00|6613.9|6607.9|6617.9|6611.9|6622.9|6616.9|6612.9|6606.9|240
1691002200000|2023-08-02 18:50:00|6618.9|6612.9|6617.9|6611.9|6619.9|6613.9|6615.9|6609.9|211
1691002500000|2023-08-02 18:55:00|6616.9|6610.9|6629.3|6611.3|6629.3|6617.9|6613.9|6607.9|359
1691002800000|2023-08-02 19:00:00|6629.2|6611.2|6629.9|6611.9|6630.6|6612.6|6629.1|6611.1|0
1691003100000|2023-08-02 19:05:00|6630|6612|6621.9|6603.9|6630|6612|6621|6603|0
1691003400000|2023-08-02 19:10:00|6622|6604|6620.5|6602.5|6622.1|6604.1|6620.4|6602.4|0
1691003700000|2023-08-02 19:15:00|6620.6|6602.6|6621.3|6603.3|6621.6|6603.6|6619|6601|0
1691004000000|2023-08-02 19:20:00|6621.2|6603.2|6620.2|6602.2|6621.7|6603.7|6620.2|6602.2|0
1691004300000|2023-08-02 19:25:00|6620.3|6602.3|6616.1|6598.1|6620.9|6602.9|6615.3|6597.3|0
1691004600000|2023-08-02 19:30:00|6616.2|6598.2|6615.5|6597.5|6616.8|6598.8|6614.2|6596.2|0
1691004900000|2023-08-02 19:35:00|6615.6|6597.6|6620.8|6602.8|6621.7|6603.7|6615.6|6597.6|0
1691005200000|2023-08-02 19:40:00|6620.9|6602.9|6627.4|6609.4|6627.6|6609.6|6620.9|6602.9|0
1691005500000|2023-08-02 19:45:00|6626.5|6608.5|6628.9|6610.9|6630|6612|6626.5|6608.5|0
1691005800000|2023-08-02 19:50:00|6628.6|6610.6|6629.1|6611.1|6629.5|6611.5|6624.9|6606.9|0
1691006100000|2023-08-02 19:55:00|6628.8|6610.8|6630.2|6612.2|6634.3|6616.3|6625.9|6607.9|0
1691006400000|2023-08-02 20:00:00|6629.8|6611.8|6628.8|6610.8|6631.5|6613.5|6628.4|6610.4|0
1691006700000|2023-08-02 20:05:00|6628.6|6610.6|6631.7|6613.7|6631.7|6613.7|6628|6610|0
1691007000000|2023-08-02 20:10:00|6631.5|6613.5|6632.2|6614.2|6632.9|6614.9|6631.3|6613.3|0
1691007300000|2023-08-02 20:15:00|6631.8|6613.8|6631.3|6613.3|6632|6614|6630.5|6612.5|0
1691007600000|2023-08-02 20:20:00|6631.5|6613.5|6631|6613|6631.5|6613.5|6630.8|6612.8|0
1691007900000|2023-08-02 20:25:00|6631.2|6613.2|6631.3|6613.3|6631.5|6613.5|6631|6613|0
1691008200000|2023-08-02 20:30:00|6631|6613|6631.3|6613.3|6631.6|6613.6|6630.8|6612.8|0
1691008500000|2023-08-02 20:35:00|6631.1|6613.1|6630.6|6612.6|6631.1|6613.1|6630.3|6612.3|0
1691008800000|2023-08-02 20:40:00|6630.4|6612.4|6627.4|6609.4|6630.4|6612.4|6627.4|6609.4|0
1691009100000|2023-08-02 20:45:00|6627.7|6609.7|6627.2|6609.2|6627.7|6609.7|6626.7|6608.7|0
1691009400000|2023-08-02 20:50:00|6627|6609|6627.4|6609.4|6627.4|6609.4|6626.2|6608.2|0
1691009700000|2023-08-02 20:55:00|6627.2|6609.2|6628.5|6610.5|6628.8|6610.8|6626.7|6608.7|0
1691010000000|2023-08-02 21:00:00|6628.2|6610.2|6628.8|6610.8|6628.8|6610.8|6628.2|6610.2|0
1691010300000|2023-08-02 21:05:00|6628.6|6610.6|6628.7|6610.7|6628.8|6610.8|6628.4|6610.4|0
1691010600000|2023-08-02 21:10:00|6628.4|6610.4|6628.4|6610.4|6628.5|6610.5|6628|6610|0
1691010900000|2023-08-02 21:15:00|6628.5|6610.5|6628.4|6610.4|6628.5|6610.5|6628.4|6610.4|0
1691011200000|2023-08-02 21:20:00|6628.5|6610.5|6628.4|6610.4|6628.6|6610.6|6628.2|6610.2|0
1691011500000|2023-08-02 21:25:00|6628.3|6610.3|6628.9|6610.9|6628.9|6610.9|6628.3|6610.3|0
1691011800000|2023-08-02 21:30:00|6629|6611|6628.3|6610.3|6629.1|6611.1|6628.3|6610.3|0
1691012100000|2023-08-02 21:35:00|6628.4|6610.4|6628.7|6610.7|6628.9|6610.9|6628.4|6610.4|0
1691012400000|2023-08-02 21:40:00|6628.8|6610.8|6628.9|6610.9|6629|6611|6628.7|6610.7|0
1691012700000|2023-08-02 21:45:00|6628.8|6610.8|6628.3|6610.3|6628.9|6610.9|6628.2|6610.2|0
1691013000000|2023-08-02 21:50:00|6628.4|6610.4|6630.9|6612.9|6631.3|6613.3|6628.4|6610.4|0
1691013300000|2023-08-02 21:55:00|6630.8|6612.8|6630.8|6612.8|6630.8|6612.8|6630.6|6612.6|0
1691013600000|2023-08-02 22:00:00|6631.1|6613.1|6634.1|6616.1|6634.6|6616.6|6630.6|6612.6|0
1691013900000|2023-08-02 22:05:00|6633.9|6615.9|6633.9|6615.9|6634.5|6616.5|6633.9|6615.9|0
1691014200000|2023-08-02 22:10:00|6634|6616|6634.9|6616.9|6635.8|6617.8|6634|6616|0
1691014500000|2023-08-02 22:15:00|6635|6617|6635.3|6617.3|6635.3|6617.3|6634.6|6616.6|0
1691014800000|2023-08-02 22:20:00|6635.6|6617.6|6637|6619|6637.3|6619.3|6635.5|6617.5|0
1691015100000|2023-08-02 22:25:00|6636.8|6618.8|6644.1|6626.1|6644.5|6626.5|6636.3|6618.3|0
1691015400000|2023-08-02 22:30:00|6643.9|6625.9|6642.9|6624.9|6644.3|6626.3|6642.9|6624.9|0
1691015700000|2023-08-02 22:35:00|6643.1|6625.1|6642.1|6624.1|6643.1|6625.1|6642.1|6624.1|0
1691016000000|2023-08-02 22:40:00|6642.3|6624.3|6643.1|6625.1|6643.3|6625.3|6642.3|6624.3|0
1691016300000|2023-08-02 22:45:00|6642.9|6624.9|6643.6|6625.6|6643.7|6625.7|6642.6|6624.6|0
1691016600000|2023-08-02 22:50:00|6643.7|6625.7|6644.5|6626.5|6644.8|6626.8|6643.3|6625.3|0
1691016900000|2023-08-02 22:55:00|6644.3|6626.3|6645.6|6627.6|6645.6|6627.6|6644.3|6626.3|0
1691017200000|2023-08-02 23:00:00|6645.8|6627.8|6646.8|6628.8|6647|6629|6645.8|6627.8|0
1691017500000|2023-08-02 23:05:00|6647|6629|6646.5|6628.5|6647.3|6629.3|6646.1|6628.1|0
1691017800000|2023-08-02 23:10:00|6646.8|6628.8|6647.4|6629.4|6647.6|6629.6|6646.5|6628.5|0
1691018100000|2023-08-02 23:15:00|6647.2|6629.2|6647.4|6629.4|6647.4|6629.4|6646.4|6628.4|0
1691018400000|2023-08-02 23:20:00|6647.6|6629.6|6647.1|6629.1|6647.9|6629.9|6647.1|6629.1|0
1691018700000|2023-08-02 23:25:00|6646.9|6628.9|6646.6|6628.6|6646.9|6628.9|6646.4|6628.4|0
1691019000000|2023-08-02 23:30:00|6646.5|6628.5|6646|6628|6646.5|6628.5|6645.8|6627.8|0
1691019300000|2023-08-02 23:35:00|6645.9|6627.9|6645.8|6627.8|6646.3|6628.3|6645.6|6627.6|0
1691019600000|2023-08-02 23:40:00|6646|6628|6646|6628|6646.4|6628.4|6645.8|6627.8|0
1691019900000|2023-08-02 23:45:00|6645.9|6627.9|6646.6|6628.6|6647.2|6629.2|6645.8|6627.8|0
1691020200000|2023-08-02 23:50:00|6646.5|6628.5|6646.7|6628.7|6646.8|6628.8|6645.8|6627.8|0
1691020500000|2023-08-02 23:55:00|6646.9|6628.9|6648.2|6630.2|6648.2|6630.2|6646.7|6628.7|0
1691020800000|2023-08-03 00:00:00|6647.6|6629.6|6647.6|6629.6|6648|6630|6646.3|6628.3|0
1691021100000|2023-08-03 00:05:00|6647.5|6629.5|6648.1|6630.1|6649.3|6631.3|6646.8|6628.8|0
1691021400000|2023-08-03 00:10:00|6647.9|6629.9|6646.3|6628.3|6648.6|6630.6|6645.8|6627.8|0
1691021700000|2023-08-03 00:15:00|6646.5|6628.5|6643.4|6625.4|6646.6|6628.6|6642.6|6624.6|0
1691022000000|2023-08-03 00:20:00|6643.5|6625.5|6645.3|6627.3|6645.8|6627.8|6642.4|6624.4|0
1691022300000|2023-08-03 00:25:00|6645.5|6627.5|6646.3|6628.3|6647.6|6629.6|6645.3|6627.3|0
1691022600000|2023-08-03 00:30:00|6646.2|6628.2|6645.1|6627.1|6646.4|6628.4|6644.2|6626.2|0
1691022900000|2023-08-03 00:35:00|6645|6627|6646|6628|6646.7|6628.7|6644.7|6626.7|0
1691023200000|2023-08-03 00:40:00|6645.8|6627.8|6644.7|6626.7|6645.8|6627.8|6644|6626|0
1691023500000|2023-08-03 00:45:00|6644.8|6626.8|6645.2|6627.2|6645.8|6627.8|6644.5|6626.5|0
1691023800000|2023-08-03 00:50:00|6645.5|6627.5|6647.2|6629.2|6647.4|6629.4|6645|6627|0
1691024100000|2023-08-03 00:55:00|6647.1|6629.1|6646.7|6628.7|6647.4|6629.4|6646.4|6628.4|0
1691024400000|2023-08-03 01:00:00|6646.5|6628.5|6645.7|6627.7|6646.5|6628.5|6645|6627|0
1691024700000|2023-08-03 01:05:00|6645.8|6627.8|6646.7|6628.7|6646.7|6628.7|6645|6627|0
1691025000000|2023-08-03 01:10:00|6646.9|6628.9|6647|6629|6647.6|6629.6|6646.1|6628.1|0
1691025300000|2023-08-03 01:15:00|6636|6630|6651|6645|6654|6648|6634|6628|3252
1691025600000|2023-08-03 01:20:00|6652|6646|6651|6645|6653|6647|6644|6638|1766
1691025900000|2023-08-03 01:25:00|6652|6646|6655|6649|6655|6649|6643|6637|1438
1691026200000|2023-08-03 01:30:00|6654|6648|6679|6673|6693|6687|6648|6642|6900
1691026500000|2023-08-03 01:35:00|6680|6674|6678|6672|6692|6686|6661|6655|3391
1691026800000|2023-08-03 01:40:00|6679|6673|6674|6668|6679|6673|6661|6655|1597
1691027100000|2023-08-03 01:45:00|6676|6670|6706|6700|6715|6709|6676|6670|3524
1691027400000|2023-08-03 01:50:00|6705|6699|6678.9|6672.9|6706|6700|6677.9|6671.9|2195
1691027700000|2023-08-03 01:55:00|6679.9|6673.9|6669.9|6663.9|6679.9|6673.9|6663.9|6657.9|1604
1691028000000|2023-08-03 02:00:00|6670.9|6664.9|6685.9|6679.9|6686.9|6680.9|6661.9|6655.9|1493
1691028300000|2023-08-03 02:05:00|6683.9|6677.9|6650.9|6644.9|6683.9|6677.9|6649.9|6643.9|1071
1691028600000|2023-08-03 02:10:00|6651.9|6645.9|6679.9|6673.9|6679.9|6673.9|6651.9|6645.9|888
1691028900000|2023-08-03 02:15:00|6680.9|6674.9|6680.9|6674.9|6681.9|6675.9|6669.9|6663.9|926
1691029200000|2023-08-03 02:20:00|6679.9|6673.9|6684.9|6678.9|6696.9|6690.9|6675.9|6669.9|787
1691029500000|2023-08-03 02:25:00|6685.9|6679.9|6680.9|6674.9|6689.9|6683.9|6669.9|6663.9|723
1691029800000|2023-08-03 02:30:00|6679.9|6673.9|6666.9|6660.9|6680.9|6674.9|6663.9|6657.9|549
1691030100000|2023-08-03 02:35:00|6667.9|6661.9|6661.9|6655.9|6674.9|6668.9|6655.9|6649.9|870
1691030400000|2023-08-03 02:40:00|6662.9|6656.9|6673.9|6667.9|6673.9|6667.9|6657.9|6651.9|685
1691030700000|2023-08-03 02:45:00|6672.9|6666.9|6656.9|6650.9|6676.9|6670.9|6655.9|6649.9|1068
1691031000000|2023-08-03 02:50:00|6655.9|6649.9|6660.9|6654.9|6660.9|6654.9|6643.9|6637.9|1654
1691031300000|2023-08-03 02:55:00|6659.9|6653.9|6645.9|6639.9|6659.9|6653.9|6641.9|6635.9|638
1691031600000|2023-08-03 03:00:00|6644.9|6638.9|6618.9|6612.9|6644.9|6638.9|6618.9|6612.9|1949
1691031900000|2023-08-03 03:05:00|6617.9|6611.9|6639.9|6633.9|6640.9|6634.9|6617.9|6611.9|929
1691032200000|2023-08-03 03:10:00|6640.9|6634.9|6651.9|6645.9|6653.9|6647.9|6636.9|6630.9|1296
1691032500000|2023-08-03 03:15:00|6650.9|6644.9|6650.9|6644.9|6651.9|6645.9|6638.9|6632.9|589
1691032800000|2023-08-03 03:20:00|6648.9|6642.9|6660.9|6654.9|6660.9|6654.9|6646.9|6640.9|512
1691033100000|2023-08-03 03:25:00|6659.9|6653.9|6657.9|6651.9|6663.9|6657.9|6654.9|6648.9|504
1691033400000|2023-08-03 03:30:00|6658.9|6652.9|6658.9|6652.9|6663.9|6657.9|6655.9|6649.9|244
1691033700000|2023-08-03 03:35:00|6659.9|6653.9|6659.9|6653.9|6662.9|6656.9|6655.9|6649.9|241
1691034000000|2023-08-03 03:40:00|6660.9|6654.9|6667.9|6661.9|6667.9|6661.9|6658.9|6652.9|509
1691034300000|2023-08-03 03:45:00|6666.9|6660.9|6664.9|6658.9|6666.9|6660.9|6660.9|6654.9|306
1691034600000|2023-08-03 03:50:00|6663.9|6657.9|6666.9|6660.9|6666.9|6660.9|6660.9|6654.9|490
1691034900000|2023-08-03 03:55:00|6665.9|6659.9|6666.9|6660.9|6667.9|6661.9|6661.9|6655.9|643
1691035200000|2023-08-03 04:00:00|6672.1|6654.1|6671.9|6653.9|6672.3|6654.3|6671.4|6653.4|0
1691035500000|2023-08-03 04:05:00|6672|6654|6672.1|6654.1|6672.3|6654.3|6671.7|6653.7|0
1691035800000|2023-08-03 04:10:00|6672|6654|6670.2|6652.2|6672|6654|6670.2|6652.2|0
1691036100000|2023-08-03 04:15:00|6670.1|6652.1|6670|6652|6670.3|6652.3|6669.5|6651.5|0
1691036400000|2023-08-03 04:20:00|6670.2|6652.2|6669.1|6651.1|6670.2|6652.2|6668.9|6650.9|0
1691036700000|2023-08-03 04:25:00|6669|6651|6668.3|6650.3|6669.1|6651.1|6668.3|6650.3|0
1691037000000|2023-08-03 04:30:00|6668.4|6650.4|6668.5|6650.5|6668.5|6650.5|6668.2|6650.2|0
1691037300000|2023-08-03 04:35:00|6668.4|6650.4|6667.5|6649.5|6668.5|6650.5|6666.7|6648.7|0
1691037600000|2023-08-03 04:40:00|6667.7|6649.7|6667.8|6649.8|6668.1|6650.1|6667.5|6649.5|0
1691037900000|2023-08-03 04:45:00|6668|6650|6667.3|6649.3|6668|6650|6666.9|6648.9|0
1691038200000|2023-08-03 04:50:00|6667.2|6649.2|6665.8|6647.8|6667.3|6649.3|6665.3|6647.3|0
1691038500000|2023-08-03 04:55:00|6665.5|6647.5|6666.3|6648.3|6666.3|6648.3|6665.4|6647.4|7
1691038800000|2023-08-03 05:00:00|6661.9|6655.9|6662.9|6656.9|6668.9|6662.9|6652.9|6646.9|1205
1691039100000|2023-08-03 05:05:00|6661.9|6655.9|6663.9|6657.9|6665.9|6659.9|6654.9|6648.9|774
1691039400000|2023-08-03 05:10:00|6664.9|6658.9|6688.9|6682.9|6690.9|6684.9|6664.9|6658.9|841
1691039700000|2023-08-03 05:15:00|6686.9|6680.9|6699.9|6693.9|6702.9|6696.9|6684.9|6678.9|1365
1691040000000|2023-08-03 05:20:00|6698.9|6692.9|6722.9|6716.9|6729.9|6723.9|6695.9|6689.9|2241
1691040300000|2023-08-03 05:25:00|6721.9|6715.9|6705.9|6699.9|6721.9|6715.9|6700.9|6694.9|1377
1691040600000|2023-08-03 05:30:00|6704.9|6698.9|6701.9|6695.9|6707.9|6701.9|6694.9|6688.9|1189
1691040900000|2023-08-03 05:35:00|6702.9|6696.9|6697.9|6691.9|6715.9|6709.9|6696.9|6690.9|1074
1691041200000|2023-08-03 05:40:00|6698.9|6692.9|6695.9|6689.9|6701.9|6695.9|6688.9|6682.9|1187
1691041500000|2023-08-03 05:45:00|6696.9|6690.9|6704.9|6698.9|6704.9|6698.9|6685.9|6679.9|980
1691041800000|2023-08-03 05:50:00|6703.9|6697.9|6720.9|6714.9|6720.9|6714.9|6703.9|6697.9|1063
1691042100000|2023-08-03 05:55:00|6719.9|6713.9|6723.9|6717.9|6727.9|6721.9|6710.9|6704.9|1161
1691042400000|2023-08-03 06:00:00|6724.9|6718.9|6715.9|6709.9|6724.9|6718.9|6710.9|6704.9|1470
1691042700000|2023-08-03 06:05:00|6716.9|6710.9|6720.9|6714.9|6726.9|6720.9|6715.9|6709.9|945
1691043000000|2023-08-03 06:10:00|6719.9|6713.9|6712.9|6706.9|6720.9|6714.9|6705.9|6699.9|775
1691043300000|2023-08-03 06:15:00|6713.9|6707.9|6718.9|6712.9|6720.9|6714.9|6711.9|6705.9|877
1691043600000|2023-08-03 06:20:00|6719.9|6713.9|6713.9|6707.9|6724.9|6718.9|6712.9|6706.9|727
1691043900000|2023-08-03 06:25:00|6712.9|6706.9|6717.9|6711.9|6718.9|6712.9|6709.9|6703.9|637
1691044200000|2023-08-03 06:30:00|6718.9|6712.9|6712.9|6706.9|6718.9|6712.9|6703.9|6697.9|829
1691044500000|2023-08-03 06:35:00|6713.9|6707.9|6710.9|6704.9|6715.9|6709.9|6710.9|6704.9|464
1691044800000|2023-08-03 06:40:00|6711.9|6705.9|6703.9|6697.9|6716.9|6710.9|6703.9|6697.9|558
1691045100000|2023-08-03 06:45:00|6702.9|6696.9|6704.9|6698.9|6707.9|6701.9|6699.9|6693.9|427
1691045400000|2023-08-03 06:50:00|6706.9|6700.9|6690.9|6684.9|6706.9|6700.9|6688.9|6682.9|1018
1691045700000|2023-08-03 06:55:00|6689.9|6683.9|6694.9|6688.9|6698.9|6692.9|6688.9|6682.9|705
1691046000000|2023-08-03 07:00:00|6695.9|6689.9|6688.9|6682.9|6696.9|6690.9|6685.9|6679.9|1565
1691046300000|2023-08-03 07:05:00|6687.9|6681.9|6680.9|6674.9|6692.9|6686.9|6671.9|6665.9|1468
1691046600000|2023-08-03 07:10:00|6679.9|6673.9|6682.9|6676.9|6683.9|6677.9|6671.9|6665.9|702
1691046900000|2023-08-03 07:15:00|6683.9|6677.9|6661.9|6655.9|6683.9|6677.9|6659.9|6653.9|915
1691047200000|2023-08-03 07:20:00|6664.9|6658.9|6665.9|6659.9|6668.9|6662.9|6656.9|6650.9|1212
1691047500000|2023-08-03 07:25:00|6664.9|6658.9|6662.9|6656.9|6669.9|6663.9|6656.9|6650.9|1661
1691047800000|2023-08-03 07:30:00|6661.9|6655.9|6660.9|6654.9|6664.9|6658.9|6656.9|6650.9|1008
1691048100000|2023-08-03 07:35:00|6659.9|6653.9|6654.9|6648.9|6663.9|6657.9|6651.9|6645.9|927
1691048400000|2023-08-03 07:40:00|6653.9|6647.9|6666.9|6660.9|6668.9|6662.9|6653.9|6647.9|698
1691048700000|2023-08-03 07:45:00|6665.9|6659.9|6653.9|6647.9|6668.9|6662.9|6653.9|6647.9|925
1691049000000|2023-08-03 07:50:00|6652.9|6646.9|6649.9|6643.9|6653.9|6647.9|6646.9|6640.9|1183
1691049300000|2023-08-03 07:55:00|6648.9|6642.9|6642.9|6636.9|6650.9|6644.9|6640.9|6634.9|2340
1691049600000|2023-08-03 08:00:00|6641.9|6635.9|6639.9|6633.9|6642.9|6636.9|6631.9|6625.9|2637
1691049900000|2023-08-03 08:05:00|6638.9|6632.9|6640.9|6634.9|6644.9|6638.9|6634.9|6628.9|2096
1691050200000|2023-08-03 08:10:00|6641.9|6635.9|6639.9|6633.9|6643.9|6637.9|6636.9|6630.9|2204
1691050500000|2023-08-03 08:15:00|6640.9|6634.9|6642.9|6636.9|6642.9|6636.9|6637.9|6631.9|1205
1691050800000|2023-08-03 08:20:00|6643.9|6637.9|6649.9|6643.9|6650.9|6644.9|6643.9|6637.9|1857
1691051100000|2023-08-03 08:25:00|6650.9|6644.9|6646.9|6640.9|6654.9|6648.9|6646.9|6640.9|1045
1691051400000|2023-08-03 08:30:00|6656.9|6638.9|6653.9|6635.9|6658.2|6640.2|6653.5|6635.5|0
1691051700000|2023-08-03 08:35:00|6653.7|6635.7|6653.3|6635.3|6654|6636|6651|6633|0
1691052000000|2023-08-03 08:40:00|6653.4|6635.4|6649.2|6631.2|6653.5|6635.5|6648.8|6630.8|0
1691052300000|2023-08-03 08:45:00|6649.4|6631.4|6652.1|6634.1|6652.7|6634.7|6649.3|6631.3|0
1691052600000|2023-08-03 08:50:00|6652.2|6634.2|6657.9|6639.9|6659.6|6641.6|6651.8|6633.8|0
1691052900000|2023-08-03 08:55:00|6658.1|6640.1|6661.8|6643.8|6663.7|6645.7|6657.6|6639.6|0
1691053200000|2023-08-03 09:00:00|6661.7|6643.7|6665.4|6647.4|6665.9|6647.9|6661.6|6643.6|0
1691053500000|2023-08-03 09:05:00|6665.6|6647.6|6670.1|6652.1|6670.1|6652.1|6664.8|6646.8|0
1691053800000|2023-08-03 09:10:00|6670.3|6652.3|6660.1|6642.1|6671.7|6653.7|6659.6|6641.6|0
1691054100000|2023-08-03 09:15:00|6659.9|6641.9|6665.9|6659.9|6666.9|6660.9|6649.9|6641.9|523
1691054400000|2023-08-03 09:20:00|6664.9|6658.9|6663.9|6657.9|6666.9|6660.9|6661.9|6655.9|182
1691054700000|2023-08-03 09:25:00|6664.9|6658.9|6667.9|6661.9|6669.9|6663.9|6664.9|6658.9|167
1691055000000|2023-08-03 09:30:00|6666.9|6660.9|6673.9|6667.9|6674.9|6668.9|6665.9|6659.9|428
1691055300000|2023-08-03 09:35:00|6672.9|6666.9|6672.9|6666.9|6676.9|6670.9|6671.9|6665.9|198
1691055600000|2023-08-03 09:40:00|6673.9|6667.9|6675.9|6669.9|6678.9|6672.9|6672.9|6666.9|462
1691055900000|2023-08-03 09:45:00|6674.9|6668.9|6670.9|6664.9|6674.9|6668.9|6669.9|6663.9|234
1691056200000|2023-08-03 09:50:00|6669.9|6663.9|6674.9|6668.9|6675.9|6669.9|6666.9|6660.9|275
1691056500000|2023-08-03 09:55:00|6675.9|6669.9|6675.9|6669.9|6679.9|6673.9|6673.9|6667.9|385
1691056800000|2023-08-03 10:00:00|6676.4|6670.4|6684.9|6678.9|6684.9|6678.9|6676.4|6670.4|145
1691057100000|2023-08-03 10:05:00|6685.4|6679.4|6684.4|6678.4|6686.4|6680.4|6682.9|6676.9|136
1691057400000|2023-08-03 10:10:00|6684.9|6678.9|6679.4|6673.4|6685.4|6679.4|6678.9|6672.9|102
1691057700000|2023-08-03 10:15:00|6678.9|6672.9|6683.4|6677.4|6684.4|6678.4|6677.4|6671.4|89
1691058000000|2023-08-03 10:20:00|6684.4|6678.4|6679.9|6673.9|6685.9|6679.9|6679.4|6673.4|46
1691058300000|2023-08-03 10:25:00|6679.4|6673.4|6681.9|6675.9|6683.4|6677.4|6678.9|6672.9|43
1691058600000|2023-08-03 10:30:00|6681.4|6675.4|6681.9|6675.9|6685.4|6679.4|6678.4|6672.4|93
1691058900000|2023-08-03 10:35:00|6681.4|6675.4|6679.4|6673.4|6683.4|6677.4|6678.9|6672.9|241
1691059200000|2023-08-03 10:40:00|6679.9|6673.9|6681.4|6675.4|6682.9|6676.9|6679.4|6673.4|93
1691059500000|2023-08-03 10:45:00|6682.9|6676.9|6681.4|6675.4|6684.4|6678.4|6680.9|6674.9|73
1691059800000|2023-08-03 10:50:00|6681.9|6675.9|6679.4|6673.4|6682.4|6676.4|6679.4|6673.4|48
1691060100000|2023-08-03 10:55:00|6678.9|6672.9|6681.4|6675.4|6681.9|6675.9|6678.4|6672.4|15
1691060400000|2023-08-03 11:00:00|6681.9|6675.9|6686.9|6680.9|6691.4|6685.4|6681.9|6675.9|46
1691060700000|2023-08-03 11:05:00|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6681.9|6675.9|42
1691061000000|2023-08-03 11:10:00|6685.9|6679.9|6690.9|6684.9|6691.9|6685.9|6685.4|6679.4|51
1691061300000|2023-08-03 11:15:00|6690.4|6684.4|6697.9|6691.9|6699.4|6693.4|6689.4|6683.4|96
1691061600000|2023-08-03 11:20:00|6698.4|6692.4|6692.9|6686.9|6700.4|6694.4|6692.4|6686.4|26
1691061900000|2023-08-03 11:25:00|6692.4|6686.4|6695.4|6689.4|6695.4|6689.4|6690.9|6684.9|55
1691062200000|2023-08-03 11:30:00|6696.4|6690.4|6703.4|6697.4|6708.4|6702.4|6695.4|6689.4|217
1691062500000|2023-08-03 11:35:00|6703.9|6697.9|6708.9|6702.9|6709.4|6703.4|6700.4|6694.4|169
1691062800000|2023-08-03 11:40:00|6708.4|6702.4|6705.4|6699.4|6709.4|6703.4|6704.4|6698.4|180
1691063100000|2023-08-03 11:45:00|6706.4|6700.4|6707.4|6701.4|6707.4|6701.4|6704.4|6698.4|127
1691063400000|2023-08-03 11:50:00|6706.9|6700.9|6706.4|6700.4|6708.4|6702.4|6705.4|6699.4|109
1691063700000|2023-08-03 11:55:00|6706.9|6700.9|6705.4|6699.4|6706.9|6700.9|6702.4|6696.4|54
1691064000000|2023-08-03 12:00:00|6704.9|6698.9|6706.9|6700.9|6708.4|6702.4|6701.4|6695.4|45
1691064300000|2023-08-03 12:05:00|6707.4|6701.4|6703.4|6697.4|6708.4|6702.4|6703.4|6697.4|58
1691064600000|2023-08-03 12:10:00|6704.4|6698.4|6702.9|6696.9|6704.4|6698.4|6701.9|6695.9|11
1691064900000|2023-08-03 12:15:00|6702.4|6696.4|6701.9|6695.9|6703.9|6697.9|6700.4|6694.4|56
1691065200000|2023-08-03 12:20:00|6701.4|6695.4|6700.9|6694.9|6704.4|6698.4|6700.4|6694.4|117
1691065500000|2023-08-03 12:25:00|6701.4|6695.4|6702.9|6696.9|6703.4|6697.4|6700.4|6694.4|148
1691065800000|2023-08-03 12:30:00|6700.9|6694.9|6701.9|6695.9|6707.4|6701.4|6700.4|6694.4|150
1691066100000|2023-08-03 12:35:00|6701.4|6695.4|6709.9|6703.9|6709.9|6703.9|6701.4|6695.4|66
1691066400000|2023-08-03 12:40:00|6710.4|6704.4|6712.9|6706.9|6718.4|6712.4|6710.4|6704.4|246
1691066700000|2023-08-03 12:45:00|6712.4|6706.4|6715.9|6709.9|6717.4|6711.4|6712.4|6706.4|166
1691067000000|2023-08-03 12:50:00|6715.4|6709.4|6719.9|6713.9|6720.9|6714.9|6714.9|6708.9|44
1691067300000|2023-08-03 12:55:00|6719.4|6713.4|6713.4|6707.4|6719.9|6713.9|6710.4|6704.4|54
1691067600000|2023-08-03 13:00:00|6714.4|6708.4|6713.9|6707.9|6717.4|6711.4|6711.9|6705.9|100
1691067900000|2023-08-03 13:05:00|6713.4|6707.4|6714.9|6708.9|6717.4|6711.4|6713.4|6707.4|111
1691068200000|2023-08-03 13:10:00|6715.4|6709.4|6710.4|6704.4|6715.4|6709.4|6708.4|6702.4|40
1691068500000|2023-08-03 13:15:00|6710.9|6704.9|6717.4|6711.4|6717.4|6711.4|6708.4|6702.4|31
1691068800000|2023-08-03 13:20:00|6716.4|6710.4|6721.9|6715.9|6725.4|6719.4|6716.4|6710.4|319
1691069100000|2023-08-03 13:25:00|6722.4|6716.4|6715.4|6709.4|6724.4|6718.4|6711.9|6705.9|49
1691069400000|2023-08-03 13:30:00|6714.9|6708.9|6720.4|6714.4|6740.4|6734.4|6710.4|6704.4|1121
1691069700000|2023-08-03 13:35:00|6720.9|6714.9|6740.4|6734.4|6743.4|6737.4|6715.4|6709.4|937
1691070000000|2023-08-03 13:40:00|6739.4|6733.4|6734.9|6728.9|6747.9|6741.9|6729.9|6723.9|992
1691070300000|2023-08-03 13:45:00|6735.4|6729.4|6741.4|6735.4|6745.4|6739.4|6726.4|6720.4|826
1691070600000|2023-08-03 13:50:00|6740.9|6734.9|6734.9|6728.9|6748.4|6742.4|6730.4|6724.4|456
1691070900000|2023-08-03 13:55:00|6735.4|6729.4|6740.9|6734.9|6746.4|6740.4|6733.9|6727.9|418
1691071200000|2023-08-03 14:00:00|6740.4|6734.4|6738.9|6732.9|6746.4|6740.4|6730.9|6724.9|569
1691071500000|2023-08-03 14:05:00|6738.4|6732.4|6741.4|6735.4|6745.4|6739.4|6735.4|6729.4|198
1691071800000|2023-08-03 14:10:00|6741.9|6735.9|6744.4|6738.4|6748.4|6742.4|6736.4|6730.4|200
1691072100000|2023-08-03 14:15:00|6743.9|6737.9|6739.4|6733.4|6747.4|6741.4|6732.4|6726.4|267
1691072400000|2023-08-03 14:20:00|6739.9|6733.9|6727.4|6721.4|6741.4|6735.4|6724.4|6718.4|259
1691072700000|2023-08-03 14:25:00|6726.9|6720.9|6724.9|6718.9|6730.4|6724.4|6724.4|6718.4|449
1691073000000|2023-08-03 14:30:00|6724.4|6718.4|6723.4|6717.4|6728.9|6722.9|6720.4|6714.4|258
1691073300000|2023-08-03 14:35:00|6723.9|6717.9|6729.9|6723.9|6733.4|6727.4|6721.4|6715.4|189
1691073600000|2023-08-03 14:40:00|6729.4|6723.4|6735.9|6729.9|6737.4|6731.4|6728.9|6722.9|95
1691073900000|2023-08-03 14:45:00|6735.4|6729.4|6746.4|6740.4|6747.4|6741.4|6734.4|6728.4|156
1691074200000|2023-08-03 14:50:00|6745.4|6739.4|6735.4|6729.4|6745.4|6739.4|6732.4|6726.4|189
1691074500000|2023-08-03 14:55:00|6736.4|6730.4|6753.9|6747.9|6754.4|6748.4|6733.9|6727.9|451
1691074800000|2023-08-03 15:00:00|6754.4|6748.4|6763.4|6757.4|6768.9|6762.9|6752.4|6746.4|559
1691075100000|2023-08-03 15:05:00|6762.9|6756.9|6775.4|6769.4|6777.4|6771.4|6760.4|6754.4|736
1691075400000|2023-08-03 15:10:00|6774.9|6768.9|6775.4|6769.4|6779.4|6773.4|6770.4|6764.4|564
1691075700000|2023-08-03 15:15:00|6774.9|6768.9|6784.4|6778.4|6786.4|6780.4|6770.9|6764.9|529
1691076000000|2023-08-03 15:20:00|6785.4|6779.4|6775.9|6769.9|6785.4|6779.4|6775.4|6769.4|395
1691076300000|2023-08-03 15:25:00|6776.4|6770.4|6771.4|6765.4|6779.9|6773.9|6769.4|6763.4|585
1691076600000|2023-08-03 15:30:00|6771.9|6765.9|6763.4|6757.4|6775.4|6769.4|6762.4|6756.4|651
1691076900000|2023-08-03 15:35:00|6763.9|6757.9|6773.4|6767.4|6775.4|6769.4|6763.4|6757.4|273
1691077200000|2023-08-03 15:40:00|6772.9|6766.9|6774.9|6768.9|6780.4|6774.4|6771.4|6765.4|316
1691077500000|2023-08-03 15:45:00|6774.4|6768.4|6775.4|6769.4|6776.4|6770.4|6766.4|6760.4|187
1691077800000|2023-08-03 15:50:00|6774.4|6768.4|6772.4|6766.4|6782.9|6776.9|6770.9|6764.9|215
1691078100000|2023-08-03 15:55:00|6771.9|6765.9|6772.9|6766.9|6774.4|6768.4|6768.4|6762.4|170
1691078400000|2023-08-03 16:00:00|6771.9|6765.9|6770.9|6764.9|6772.9|6766.9|6768.9|6762.9|66
1691078700000|2023-08-03 16:05:00|6774.9|6768.9|6773.9|6767.9|6774.9|6768.9|6771.9|6765.9|66
1691079000000|2023-08-03 16:10:00|6772.9|6766.9|6770.9|6764.9|6774.9|6768.9|6770.9|6764.9|43
1691079300000|2023-08-03 16:15:00|6769.9|6763.9|6763.9|6757.9|6769.9|6763.9|6762.9|6756.9|113
1691079600000|2023-08-03 16:20:00|6764.9|6758.9|6763.9|6757.9|6769.9|6763.9|6763.9|6757.9|104
1691079900000|2023-08-03 16:25:00|6762.9|6756.9|6766.9|6760.9|6766.9|6760.9|6762.9|6756.9|83
1691080200000|2023-08-03 16:30:00|6768.9|6762.9|6765.9|6759.9|6768.9|6762.9|6765.9|6759.9|65
1691080500000|2023-08-03 16:35:00|6766.9|6760.9|6770.9|6764.9|6771.9|6765.9|6766.9|6760.9|67
1691080800000|2023-08-03 16:40:00|6771.9|6765.9|6781.9|6775.9|6781.9|6775.9|6771.9|6765.9|93
1691081100000|2023-08-03 16:45:00|6780.9|6774.9|6781.9|6775.9|6782.9|6776.9|6780.9|6774.9|137
1691081400000|2023-08-03 16:50:00|6782.9|6776.9|6779.9|6773.9|6784.9|6778.9|6779.9|6773.9|149
1691081700000|2023-08-03 16:55:00|6780.9|6774.9|6779.9|6773.9|6782.9|6776.9|6778.9|6772.9|140
1691082000000|2023-08-03 17:00:00|6780.9|6774.9|6777.9|6771.9|6781.9|6775.9|6776.9|6770.9|78
1691082300000|2023-08-03 17:05:00|6775.9|6769.9|6771.9|6765.9|6775.9|6769.9|6770.9|6764.9|63
1691082600000|2023-08-03 17:10:00|6770.9|6764.9|6766.9|6760.9|6773.9|6767.9|6766.9|6760.9|100
1691082900000|2023-08-03 17:15:00|6765.9|6759.9|6766.9|6760.9|6768.9|6762.9|6764.9|6758.9|87
1691083200000|2023-08-03 17:20:00|6765.9|6759.9|6765.9|6759.9|6769.9|6763.9|6765.9|6759.9|26
1691083500000|2023-08-03 17:25:00|6764.9|6758.9|6758.9|6752.9|6764.9|6758.9|6758.9|6752.9|57
1691083800000|2023-08-03 17:30:00|6759.9|6753.9|6761.9|6755.9|6762.9|6756.9|6759.9|6753.9|51
1691084100000|2023-08-03 17:35:00|6760.9|6754.9|6764.9|6758.9|6764.9|6758.9|6760.9|6754.9|36
1691084400000|2023-08-03 17:40:00|6763.9|6757.9|6758.9|6752.9|6763.9|6757.9|6758.9|6752.9|24
1691084700000|2023-08-03 17:45:00|6757.9|6751.9|6762.9|6756.9|6763.9|6757.9|6756.9|6750.9|86
1691085000000|2023-08-03 17:50:00|6761.9|6755.9|6759.9|6753.9|6764.9|6758.9|6759.9|6753.9|80
1691085300000|2023-08-03 17:55:00|6758.9|6752.9|6758.9|6752.9|6758.9|6752.9|6753.9|6747.9|81
1691085600000|2023-08-03 18:00:00|6759.9|6753.9|6760.9|6754.9|6761.9|6755.9|6756.9|6750.9|71
1691085900000|2023-08-03 18:05:00|6762.9|6756.9|6759.9|6753.9|6762.9|6756.9|6757.9|6751.9|26
1691086200000|2023-08-03 18:10:00|6756.9|6750.9|6758.9|6752.9|6758.9|6752.9|6755.9|6749.9|42
1691086500000|2023-08-03 18:15:00|6759.9|6753.9|6764.9|6758.9|6764.9|6758.9|6759.9|6753.9|54
1691086800000|2023-08-03 18:20:00|6763.9|6757.9|6763.9|6757.9|6764.9|6758.9|6762.9|6756.9|36
1691087100000|2023-08-03 18:25:00|6764.9|6758.9|6762.9|6756.9|6764.9|6758.9|6762.9|6756.9|51
1691087400000|2023-08-03 18:30:00|6761.9|6755.9|6760.9|6754.9|6763.9|6757.9|6760.9|6754.9|46
1691087700000|2023-08-03 18:35:00|6761.9|6755.9|6756.9|6750.9|6761.9|6755.9|6754.9|6748.9|84
1691088000000|2023-08-03 18:40:00|6755.9|6749.9|6752.9|6746.9|6756.9|6750.9|6751.9|6745.9|263
1691088300000|2023-08-03 18:45:00|6753.9|6747.9|6750.9|6744.9|6754.9|6748.9|6750.9|6744.9|214
1691088600000|2023-08-03 18:50:00|6749.9|6743.9|6755.9|6749.9|6755.9|6749.9|6747.9|6741.9|211
1691088900000|2023-08-03 18:55:00|6756.9|6750.9|6759.7|6741.7|6759.7|6750.9|6750.9|6740.8|164
1691089200000|2023-08-03 19:00:00|6761.4|6743.4|6760.4|6742.4|6761.5|6743.5|6759.2|6741.2|0
1691089500000|2023-08-03 19:05:00|6760.5|6742.5|6758.6|6740.6|6760.5|6742.5|6755.7|6737.7|0
1691089800000|2023-08-03 19:10:00|6758.5|6740.5|6755.4|6737.4|6758.6|6740.6|6752.3|6734.3|0
1691090100000|2023-08-03 19:15:00|6755.3|6737.3|6758.4|6740.4|6758.5|6740.5|6755.3|6737.3|0
1691090400000|2023-08-03 19:20:00|6758.3|6740.3|6762.2|6744.2|6762.2|6744.2|6757.2|6739.2|0
1691090700000|2023-08-03 19:25:00|6762.3|6744.3|6762.7|6744.7|6763.2|6745.2|6761.7|6743.7|0
1691091000000|2023-08-03 19:30:00|6762.6|6744.6|6763.9|6745.9|6764.3|6746.3|6762.1|6744.1|0
1691091300000|2023-08-03 19:35:00|6764|6746|6761.7|6743.7|6764.9|6746.9|6757|6739|0
1691091600000|2023-08-03 19:40:00|6761.8|6743.8|6761|6743|6762|6744|6760.7|6742.7|0
1691091900000|2023-08-03 19:45:00|6760.9|6742.9|6761.3|6743.3|6762.6|6744.6|6759.7|6741.7|0
1691092200000|2023-08-03 19:50:00|6761.6|6743.6|6762.1|6744.1|6763.3|6745.3|6758.8|6740.8|0
1691092500000|2023-08-03 19:55:00|6762|6744|6763.4|6745.4|6770.2|6752.2|6761.9|6743.9|0
1691092800000|2023-08-03 20:00:00|6763.6|6745.6|6777|6759|6780.1|6762.1|6760.8|6742.8|0
1691093100000|2023-08-03 20:05:00|6776.9|6758.9|6780|6762|6780.5|6762.5|6775.1|6757.1|0
1691093400000|2023-08-03 20:10:00|6779.7|6761.7|6780.4|6762.4|6783.2|6765.2|6779.2|6761.2|0
1691093700000|2023-08-03 20:15:00|6780.6|6762.6|6781.1|6763.1|6781.2|6763.2|6778.6|6760.6|0
1691094000000|2023-08-03 20:20:00|6780.9|6762.9|6782.1|6764.1|6783.5|6765.5|6780.6|6762.6|0
1691094300000|2023-08-03 20:25:00|6781.9|6763.9|6781.7|6763.7|6783|6765|6781.5|6763.5|0
1691094600000|2023-08-03 20:30:00|6779.8|6761.8|6775.1|6757.1|6787.4|6769.4|6771.8|6753.8|0
1691094900000|2023-08-03 20:35:00|6774.9|6756.9|6772.4|6754.4|6774.9|6756.9|6771.1|6753.1|0
1691095200000|2023-08-03 20:40:00|6772.3|6754.3|6769.5|6751.5|6773.3|6755.3|6768.1|6750.1|0
1691095500000|2023-08-03 20:45:00|6769.6|6751.6|6767.6|6749.6|6772.1|6754.1|6767.1|6749.1|0
1691095800000|2023-08-03 20:50:00|6767.7|6749.7|6770.6|6752.6|6770.7|6752.7|6767.6|6749.6|0
1691096100000|2023-08-03 20:55:00|6770.7|6752.7|6771|6753|6771.9|6753.9|6769.6|6751.6|0
1691096400000|2023-08-03 21:00:00|6770.9|6752.9|6771|6753|6771.3|6753.3|6770.4|6752.4|0
1691096700000|2023-08-03 21:05:00|6770.9|6752.9|6770.5|6752.5|6771.7|6753.7|6770.5|6752.5|0
1691097000000|2023-08-03 21:10:00|6770.8|6752.8|6771.1|6753.1|6771.9|6753.9|6770.8|6752.8|0
1691097300000|2023-08-03 21:15:00|6771.2|6753.2|6771.3|6753.3|6771.7|6753.7|6771|6753|0
1691097600000|2023-08-03 21:20:00|6771.8|6753.8|6771|6753|6771.9|6753.9|6769.3|6751.3|0
1691097900000|2023-08-03 21:25:00|6770.9|6752.9|6769.9|6751.9|6771.2|6753.2|6769.1|6751.1|0
1691098200000|2023-08-03 21:30:00|6769.7|6751.7|6767.7|6749.7|6769.7|6751.7|6767.7|6749.7|0
1691098500000|2023-08-03 21:35:00|6768|6750|6768.2|6750.2|6768.5|6750.5|6767.7|6749.7|0
1691098800000|2023-08-03 21:40:00|6768.1|6750.1|6767.8|6749.8|6768.1|6750.1|6767.6|6749.6|0
1691099100000|2023-08-03 21:45:00|6768|6750|6768.7|6750.7|6768.7|6750.7|6767.8|6749.8|0
1691099400000|2023-08-03 21:50:00|6768.6|6750.6|6768.5|6750.5|6768.8|6750.8|6768.4|6750.4|0
1691099700000|2023-08-03 21:55:00|6768.6|6750.6|6768.9|6750.9|6770|6752|6768.5|6750.5|0
1691100000000|2023-08-03 22:00:00|6768.4|6750.4|6769.9|6751.9|6773.1|6755.1|6767.2|6749.2|0
1691100300000|2023-08-03 22:05:00|6769.7|6751.7|6768.5|6750.5|6770.2|6752.2|6768|6750|0
1691100600000|2023-08-03 22:10:00|6768.4|6750.4|6768.5|6750.5|6770.2|6752.2|6767.8|6749.8|0
1691100900000|2023-08-03 22:15:00|6768.7|6750.7|6768.8|6750.8|6769|6751|6767.6|6749.6|0
1691101200000|2023-08-03 22:20:00|6769|6751|6771.4|6753.4|6771.4|6753.4|6768.8|6750.8|0
1691101500000|2023-08-03 22:25:00|6771.3|6753.3|6771.4|6753.4|6771.7|6753.7|6770.3|6752.3|0
1691101800000|2023-08-03 22:30:00|6771.7|6753.7|6772.5|6754.5|6772.9|6754.9|6771.4|6753.4|0
1691102100000|2023-08-03 22:35:00|6772.6|6754.6|6775|6757|6776.1|6758.1|6772.5|6754.5|0
1691102400000|2023-08-03 22:40:00|6775.1|6757.1|6774.6|6756.6|6775.2|6757.2|6774.3|6756.3|0
1691102700000|2023-08-03 22:45:00|6774.4|6756.4|6776.8|6758.8|6776.8|6758.8|6774.4|6756.4|0
1691103000000|2023-08-03 22:50:00|6776.9|6758.9|6777|6759|6777|6759|6776.5|6758.5|0
1691103300000|2023-08-03 22:55:00|6777.1|6759.1|6778.8|6760.8|6779.9|6761.9|6777|6759|0
1691103600000|2023-08-03 23:00:00|6778.9|6760.9|6778.5|6760.5|6779.7|6761.7|6778.2|6760.2|0
1691103900000|2023-08-03 23:05:00|6778.9|6760.9|6780.6|6762.6|6782|6764|6778.9|6760.9|0
1691104200000|2023-08-03 23:10:00|6780.7|6762.7|6780.5|6762.5|6781|6763|6779.3|6761.3|0
1691104500000|2023-08-03 23:15:00|6780.4|6762.4|6780.5|6762.5|6781.2|6763.2|6780.3|6762.3|0
1691104800000|2023-08-03 23:20:00|6780.3|6762.3|6779.3|6761.3|6780.8|6762.8|6779.3|6761.3|0
1691105100000|2023-08-03 23:25:00|6779.4|6761.4|6778.4|6760.4|6779.6|6761.6|6778.1|6760.1|0
1691105400000|2023-08-03 23:30:00|6778.1|6760.1|6777.6|6759.6|6778.9|6760.9|6777.2|6759.2|0
1691105700000|2023-08-03 23:35:00|6777.8|6759.8|6777.4|6759.4|6777.9|6759.9|6777.4|6759.4|0
1691106000000|2023-08-03 23:40:00|6777.2|6759.2|6777.9|6759.9|6777.9|6759.9|6776.5|6758.5|0
1691106300000|2023-08-03 23:45:00|6778|6760|6778.1|6760.1|6778.6|6760.6|6777.6|6759.6|0
1691106600000|2023-08-03 23:50:00|6778.4|6760.4|6779.8|6761.8|6779.8|6761.8|6777.6|6759.6|0
1691106900000|2023-08-03 23:55:00|6779.6|6761.6|6779.6|6761.6|6780|6762|6779.1|6761.1|0
1691107200000|2023-08-04 00:00:00|6779.8|6761.8|6779.8|6761.8|6780.3|6762.3|6778.1|6760.1|0
1691107500000|2023-08-04 00:05:00|6779.6|6761.6|6777.4|6759.4|6779.6|6761.6|6776.5|6758.5|0
1691107800000|2023-08-04 00:10:00|6777.7|6759.7|6779.5|6761.5|6779.9|6761.9|6777.4|6759.4|0
1691108100000|2023-08-04 00:15:00|6779.3|6761.3|6778.8|6760.8|6779.5|6761.5|6777.3|6759.3|0
1691108400000|2023-08-04 00:20:00|6778.7|6760.7|6780.2|6762.2|6780.7|6762.7|6778.7|6760.7|0
1691108700000|2023-08-04 00:25:00|6780.3|6762.3|6779.5|6761.5|6780.9|6762.9|6779.3|6761.3|0
1691109000000|2023-08-04 00:30:00|6779.8|6761.8|6780.5|6762.5|6780.7|6762.7|6779.5|6761.5|0
1691109300000|2023-08-04 00:35:00|6780.6|6762.6|6787.9|6769.9|6787.9|6769.9|6780.5|6762.5|0
1691109600000|2023-08-04 00:40:00|6787.8|6769.8|6789.7|6771.7|6790.5|6772.5|6787.7|6769.7|0
1691109900000|2023-08-04 00:45:00|6789.8|6771.8|6783.3|6765.3|6790.4|6772.4|6783.1|6765.1|0
1691110200000|2023-08-04 00:50:00|6783.1|6765.1|6783.4|6765.4|6784|6766|6782.5|6764.5|0
1691110500000|2023-08-04 00:55:00|6783.5|6765.5|6785.5|6767.5|6785.5|6767.5|6783.5|6765.5|0
1691110800000|2023-08-04 01:00:00|6785.7|6767.7|6786.3|6768.3|6787.3|6769.3|6785.5|6767.5|0
1691111100000|2023-08-04 01:05:00|6786|6768|6787.3|6769.3|6787.3|6769.3|6785.8|6767.8|0
1691111400000|2023-08-04 01:10:00|6787.1|6769.1|6790.9|6772.9|6792.3|6774.3|6787|6769|0
1691111700000|2023-08-04 01:15:00|6791.3|6773.3|6753.9|6747.9|6791.3|6775.9|6741.9|6735.9|2532
1691112000000|2023-08-04 01:20:00|6754.9|6748.9|6766.9|6760.9|6766.9|6760.9|6752.9|6746.9|1768
1691112300000|2023-08-04 01:25:00|6765.9|6759.9|6771.9|6765.9|6772.9|6766.9|6756.9|6750.9|1002
1691112600000|2023-08-04 01:30:00|6775.9|6769.9|6800.9|6794.9|6807.9|6801.9|6775.9|6769.9|5298
1691112900000|2023-08-04 01:35:00|6801.9|6795.9|6823.9|6817.9|6837.9|6831.9|6801.9|6795.9|6036
1691113200000|2023-08-04 01:40:00|6822.9|6816.9|6833.9|6827.9|6840.9|6834.9|6816.9|6810.9|3674
1691113500000|2023-08-04 01:45:00|6834.9|6828.9|6795.9|6789.9|6834.9|6828.9|6793.9|6787.9|3407
1691113800000|2023-08-04 01:50:00|6794.9|6788.9|6798.9|6792.9|6808.9|6802.9|6789.9|6783.9|3287
1691114100000|2023-08-04 01:55:00|6796.9|6790.9|6800.9|6794.9|6800.9|6794.9|6783.9|6777.9|2834
1691114400000|2023-08-04 02:00:00|6799.9|6793.9|6773.7|6767.7|6814.7|6808.7|6770.7|6764.7|3141
1691114700000|2023-08-04 02:05:00|6771.7|6765.7|6741.7|6735.7|6772.7|6766.7|6737.7|6731.7|3974
1691115000000|2023-08-04 02:10:00|6740.7|6734.7|6743.7|6737.7|6756.7|6750.7|6739.7|6733.7|3585
1691115300000|2023-08-04 02:15:00|6742.7|6736.7|6756.7|6750.7|6762.7|6756.7|6736.7|6730.7|3124
1691115600000|2023-08-04 02:20:00|6754.7|6748.7|6756.7|6750.7|6765.7|6759.7|6743.7|6737.7|2614
1691115900000|2023-08-04 02:25:00|6754.7|6748.7|6748.7|6742.7|6760.7|6754.7|6739.7|6733.7|1914
1691116200000|2023-08-04 02:30:00|6747.7|6741.7|6726.7|6720.7|6752.7|6746.7|6726.7|6720.7|1774
1691116500000|2023-08-04 02:35:00|6725.7|6719.7|6706.7|6700.7|6730.7|6724.7|6703.7|6697.7|2235
1691116800000|2023-08-04 02:40:00|6703.7|6697.7|6707.7|6701.7|6718.7|6712.7|6697.7|6691.7|1313
1691117100000|2023-08-04 02:45:00|6706.7|6700.7|6722.7|6716.7|6723.7|6717.7|6696.7|6690.7|1334
1691117400000|2023-08-04 02:50:00|6721.7|6715.7|6715.7|6709.7|6721.7|6715.7|6710.7|6704.7|1135
1691117700000|2023-08-04 02:55:00|6716.7|6710.7|6718.7|6712.7|6728.7|6722.7|6711.7|6705.7|1012
1691118000000|2023-08-04 03:00:00|6717.7|6711.7|6729.7|6723.7|6731.7|6725.7|6712.7|6706.7|1042
1691118300000|2023-08-04 03:05:00|6727.7|6721.7|6726.7|6720.7|6738.7|6732.7|6724.7|6718.7|1226
1691118600000|2023-08-04 03:10:00|6725.7|6719.7|6738.7|6732.7|6747.7|6741.7|6725.7|6719.7|1757
1691118900000|2023-08-04 03:15:00|6737.7|6731.7|6738.7|6732.7|6741.7|6735.7|6731.7|6725.7|883
1691119200000|2023-08-04 03:20:00|6736.7|6730.7|6732.7|6726.7|6742.7|6736.7|6730.7|6724.7|505
1691119500000|2023-08-04 03:25:00|6731.7|6725.7|6742.7|6736.7|6742.7|6736.7|6731.7|6725.7|341
1691119800000|2023-08-04 03:30:00|6741.7|6735.7|6735.7|6729.7|6744.7|6738.7|6734.7|6728.7|641
1691120100000|2023-08-04 03:35:00|6734.7|6728.7|6745.7|6739.7|6745.7|6739.7|6734.7|6728.7|348
1691120400000|2023-08-04 03:40:00|6744.7|6738.7|6748.7|6742.7|6748.7|6742.7|6741.7|6735.7|407
1691120700000|2023-08-04 03:45:00|6749.7|6743.7|6749.7|6743.7|6751.7|6745.7|6745.7|6739.7|522
1691121000000|2023-08-04 03:50:00|6748.7|6742.7|6743.7|6737.7|6750.7|6744.7|6742.7|6736.7|357
1691121300000|2023-08-04 03:55:00|6742.7|6736.7|6746.7|6740.7|6746.7|6740.7|6742.7|6736.7|468
1691121600000|2023-08-04 04:00:00|6750.9|6732.9|6751.7|6733.7|6751.7|6733.7|6750.9|6732.9|10
1691121900000|2023-08-04 04:05:00|6751.9|6733.9|6752.1|6734.1|6752.8|6734.8|6751.7|6733.7|0
1691122200000|2023-08-04 04:10:00|6752.2|6734.2|6751.9|6733.9|6752.4|6734.4|6751.9|6733.9|0
1691122500000|2023-08-04 04:15:00|6751.7|6733.7|6752.9|6734.9|6752.9|6734.9|6751.5|6733.5|0
1691122800000|2023-08-04 04:20:00|6752.7|6734.7|6752|6734|6752.9|6734.9|6751.8|6733.8|0
1691123100000|2023-08-04 04:25:00|6751.9|6733.9|6751.8|6733.8|6752|6734|6751.8|6733.8|0
1691123400000|2023-08-04 04:30:00|6751.9|6733.9|6752.5|6734.5|6752.5|6734.5|6751.7|6733.7|0
1691123700000|2023-08-04 04:35:00|6752.7|6734.7|6752|6734|6752.9|6734.9|6752|6734|0
1691124000000|2023-08-04 04:40:00|6752.1|6734.1|6752.2|6734.2|6752.2|6734.2|6751.8|6733.8|0
1691124300000|2023-08-04 04:45:00|6752.3|6734.3|6752|6734|6752.5|6734.5|6751.8|6733.8|0
1691124600000|2023-08-04 04:50:00|6752.2|6734.2|6752.6|6734.6|6752.8|6734.8|6752|6734|0
1691124900000|2023-08-04 04:55:00|6752.4|6734.4|6752.2|6734.2|6752.6|6734.6|6752.2|6734.2|0
1691125200000|2023-08-04 05:00:00|6750.7|6744.7|6719.7|6713.7|6750.7|6744.7|6718.7|6712.7|2076
1691125500000|2023-08-04 05:05:00|6718.7|6712.7|6740.7|6734.7|6743.7|6737.7|6715.7|6709.7|595
1691125800000|2023-08-04 05:10:00|6739.7|6733.7|6745.7|6739.7|6752.7|6746.7|6737.7|6731.7|856
1691126100000|2023-08-04 05:15:00|6746.7|6740.7|6760.7|6754.7|6760.7|6754.7|6746.7|6740.7|1166
1691126400000|2023-08-04 05:20:00|6759.7|6753.7|6763.7|6757.7|6771.7|6765.7|6755.7|6749.7|1250
1691126700000|2023-08-04 05:25:00|6762.7|6756.7|6758.7|6752.7|6765.7|6759.7|6751.7|6745.7|912
1691127000000|2023-08-04 05:30:00|6759.7|6753.7|6765.7|6759.7|6765.7|6759.7|6750.7|6744.7|511
1691127300000|2023-08-04 05:35:00|6766.7|6760.7|6763.7|6757.7|6771.7|6765.7|6761.7|6755.7|469
1691127600000|2023-08-04 05:40:00|6762.7|6756.7|6770.7|6764.7|6773.7|6767.7|6760.7|6754.7|476
1691127900000|2023-08-04 05:45:00|6771.7|6765.7|6773.7|6767.7|6781.7|6775.7|6771.7|6765.7|966
1691128200000|2023-08-04 05:50:00|6772.7|6766.7|6770.7|6764.7|6781.7|6775.7|6767.7|6761.7|480
1691128500000|2023-08-04 05:55:00|6769.7|6763.7|6752.7|6746.7|6769.7|6763.7|6751.7|6745.7|519
1691128800000|2023-08-04 06:00:00|6751.7|6745.7|6743.7|6737.7|6752.7|6746.7|6740.7|6734.7|750
1691129100000|2023-08-04 06:05:00|6742.7|6736.7|6719.7|6713.7|6744.7|6738.7|6715.7|6709.7|1073
1691129400000|2023-08-04 06:10:00|6718.7|6712.7|6715.7|6709.7|6727.7|6721.7|6709.7|6703.7|1390
1691129700000|2023-08-04 06:15:00|6716.7|6710.7|6718.7|6712.7|6731.7|6725.7|6713.7|6707.7|876
1691130000000|2023-08-04 06:20:00|6719.7|6713.7|6729.7|6723.7|6730.7|6724.7|6714.7|6708.7|477
1691130300000|2023-08-04 06:25:00|6730.7|6724.7|6719.7|6713.7|6730.7|6724.7|6718.7|6712.7|441
1691130600000|2023-08-04 06:30:00|6718.7|6712.7|6722.7|6716.7|6722.7|6716.7|6711.7|6705.7|523
1691130900000|2023-08-04 06:35:00|6721.7|6715.7|6724.7|6718.7|6728.7|6722.7|6719.7|6713.7|610
1691131200000|2023-08-04 06:40:00|6723.7|6717.7|6717.7|6711.7|6723.7|6717.7|6708.7|6702.7|776
1691131500000|2023-08-04 06:45:00|6716.7|6710.7|6711.7|6705.7|6722.7|6716.7|6711.7|6705.7|714
1691131800000|2023-08-04 06:50:00|6710.7|6704.7|6708.7|6702.7|6714.7|6708.7|6706.7|6700.7|792
1691132100000|2023-08-04 06:55:00|6707.7|6701.7|6717.7|6711.7|6719.7|6713.7|6705.7|6699.7|990
1691132400000|2023-08-04 07:00:00|6716.7|6710.7|6706.7|6700.7|6717.7|6711.7|6705.7|6699.7|1037
1691132700000|2023-08-04 07:05:00|6707.7|6701.7|6701.7|6695.7|6708.7|6702.7|6695.7|6689.7|1564
1691133000000|2023-08-04 07:10:00|6700.7|6694.7|6705.7|6699.7|6705.7|6699.7|6698.7|6692.7|532
1691133300000|2023-08-04 07:15:00|6704.7|6698.7|6713.7|6707.7|6714.7|6708.7|6704.7|6698.7|372
1691133600000|2023-08-04 07:20:00|6712.7|6706.7|6726.7|6720.7|6726.7|6720.7|6712.7|6706.7|722
1691133900000|2023-08-04 07:25:00|6725.7|6719.7|6727.7|6721.7|6730.7|6724.7|6724.7|6718.7|532
1691134200000|2023-08-04 07:30:00|6726.7|6720.7|6727.7|6721.7|6728.7|6722.7|6722.7|6716.7|646
1691134500000|2023-08-04 07:35:00|6728.7|6722.7|6731.7|6725.7|6738.7|6732.7|6728.7|6722.7|1012
1691134800000|2023-08-04 07:40:00|6730.7|6724.7|6724.7|6718.7|6731.7|6725.7|6723.7|6717.7|418
1691135100000|2023-08-04 07:45:00|6723.7|6717.7|6729.7|6723.7|6731.7|6725.7|6720.7|6714.7|1263
1691135400000|2023-08-04 07:50:00|6730.7|6724.7|6727.7|6721.7|6730.7|6724.7|6725.7|6719.7|1123
1691135700000|2023-08-04 07:55:00|6726.7|6720.7|6732.7|6726.7|6734.7|6728.7|6725.7|6719.7|2196
1691136000000|2023-08-04 08:00:00|6731.7|6725.7|6729.7|6723.7|6731.7|6725.7|6724.7|6718.7|1513
1691136300000|2023-08-04 08:05:00|6730.7|6724.7|6723.7|6717.7|6731.7|6725.7|6723.7|6717.7|1808
1691136600000|2023-08-04 08:10:00|6724.7|6718.7|6724.7|6718.7|6727.7|6721.7|6722.7|6716.7|2725
1691136900000|2023-08-04 08:15:00|6725.7|6719.7|6721.7|6715.7|6726.7|6720.7|6721.7|6715.7|2181
1691137200000|2023-08-04 08:20:00|6720.7|6714.7|6719.7|6713.7|6722.7|6716.7|6718.7|6712.7|594
1691137500000|2023-08-04 08:25:00|6718.7|6712.7|6715.7|6709.7|6720.7|6714.7|6712.7|6706.7|680
1691137800000|2023-08-04 08:30:00|6720.8|6702.8|6717.4|6699.4|6721|6703|6717.2|6699.2|0
1691138100000|2023-08-04 08:35:00|6717.6|6699.6|6716.6|6698.6|6718.6|6700.6|6716.1|6698.1|0
1691138400000|2023-08-04 08:40:00|6716.8|6698.8|6718|6700|6718.4|6700.4|6716.6|6698.6|0
1691138700000|2023-08-04 08:45:00|6717.9|6699.9|6717.7|6699.7|6719.3|6701.3|6717.3|6699.3|0
1691139000000|2023-08-04 08:50:00|6717.6|6699.6|6699.1|6681.1|6718.2|6700.2|6698.5|6680.5|0
1691139300000|2023-08-04 08:55:00|6699.2|6681.2|6699|6681|6699.6|6681.6|6698.6|6680.6|0
1691139600000|2023-08-04 09:00:00|6699.2|6681.2|6700.1|6682.1|6700.8|6682.8|6699.1|6681.1|0
1691139900000|2023-08-04 09:05:00|6699.8|6681.8|6700.2|6682.2|6700.2|6682.2|6698.1|6680.1|0
1691140200000|2023-08-04 09:10:00|6700.4|6682.4|6702|6684|6702.4|6684.4|6700.4|6682.4|0
1691140500000|2023-08-04 09:15:00|6701.8|6683.8|6710.7|6704.7|6718.7|6712.7|6701.8|6683.8|537
1691140800000|2023-08-04 09:20:00|6711.7|6705.7|6715.7|6709.7|6715.7|6709.7|6710.7|6704.7|239
1691141100000|2023-08-04 09:25:00|6714.7|6708.7|6716.7|6710.7|6719.7|6713.7|6714.7|6708.7|200
1691141400000|2023-08-04 09:30:00|6715.7|6709.7|6707.7|6701.7|6717.7|6711.7|6707.7|6701.7|264
1691141700000|2023-08-04 09:35:00|6706.7|6700.7|6703.7|6697.7|6706.7|6700.7|6700.7|6694.7|719
1691142000000|2023-08-04 09:40:00|6704.7|6698.7|6708.7|6702.7|6708.7|6702.7|6704.7|6698.7|163
1691142300000|2023-08-04 09:45:00|6709.7|6703.7|6710.7|6704.7|6711.7|6705.7|6708.7|6702.7|49
1691142600000|2023-08-04 09:50:00|6709.7|6703.7|6714.7|6708.7|6714.7|6708.7|6709.7|6703.7|96
1691142900000|2023-08-04 09:55:00|6713.7|6707.7|6714.7|6708.7|6721.7|6715.7|6713.7|6707.7|598
1691143200000|2023-08-04 10:00:00|6715.2|6709.2|6716.7|6710.7|6717.7|6711.7|6713.2|6707.2|45
1691143500000|2023-08-04 10:05:00|6717.2|6711.2|6716.2|6710.2|6717.2|6711.2|6714.2|6708.2|41
1691143800000|2023-08-04 10:10:00|6717.2|6711.2|6715.2|6709.2|6717.2|6711.2|6714.2|6708.2|36
1691144100000|2023-08-04 10:15:00|6713.7|6707.7|6715.2|6709.2|6716.2|6710.2|6713.2|6707.2|112
1691144400000|2023-08-04 10:20:00|6716.2|6710.2|6714.2|6708.2|6716.7|6710.7|6713.2|6707.2|45
1691144700000|2023-08-04 10:25:00|6713.7|6707.7|6715.2|6709.2|6717.2|6711.2|6713.2|6707.2|64
1691145000000|2023-08-04 10:30:00|6716.2|6710.2|6713.2|6707.2|6716.2|6710.2|6712.2|6706.2|68
1691145300000|2023-08-04 10:35:00|6712.7|6706.7|6710.2|6704.2|6712.7|6706.7|6709.2|6703.2|107
1691145600000|2023-08-04 10:40:00|6710.7|6704.7|6710.2|6704.2|6711.2|6705.2|6709.2|6703.2|56
1691145900000|2023-08-04 10:45:00|6711.2|6705.2|6707.7|6701.7|6711.2|6705.2|6707.2|6701.2|39
1691146200000|2023-08-04 10:50:00|6707.2|6701.2|6704.2|6698.2|6708.2|6702.2|6702.7|6696.7|68
1691146500000|2023-08-04 10:55:00|6703.2|6697.2|6702.7|6696.7|6705.2|6699.2|6702.2|6696.2|75
1691146800000|2023-08-04 11:00:00|6703.2|6697.2|6702.7|6696.7|6703.2|6697.2|6700.2|6694.2|84
1691147100000|2023-08-04 11:05:00|6702.2|6696.2|6704.7|6698.7|6705.2|6699.2|6700.2|6694.2|39
1691147400000|2023-08-04 11:10:00|6704.2|6698.2|6699.2|6693.2|6704.7|6698.7|6698.2|6692.2|526
1691147700000|2023-08-04 11:15:00|6699.7|6693.7|6698.2|6692.2|6700.7|6694.7|6697.2|6691.2|33
1691148000000|2023-08-04 11:20:00|6698.7|6692.7|6700.2|6694.2|6700.2|6694.2|6698.2|6692.2|10
1691148300000|2023-08-04 11:25:00|6699.7|6693.7|6698.2|6692.2|6701.2|6695.2|6698.2|6692.2|23
1691148600000|2023-08-04 11:30:00|6697.2|6691.2|6694.2|6688.2|6698.7|6692.7|6694.2|6688.2|109
1691148900000|2023-08-04 11:35:00|6694.7|6688.7|6690.2|6684.2|6696.2|6690.2|6689.7|6683.7|109
1691149200000|2023-08-04 11:40:00|6690.7|6684.7|6689.2|6683.2|6693.7|6687.7|6687.2|6681.2|152
1691149500000|2023-08-04 11:45:00|6688.2|6682.2|6686.7|6680.7|6688.7|6682.7|6685.7|6679.7|168
1691149800000|2023-08-04 11:50:00|6686.2|6680.2|6686.7|6680.7|6688.2|6682.2|6685.7|6679.7|217
1691150100000|2023-08-04 11:55:00|6686.2|6680.2|6692.2|6686.2|6693.2|6687.2|6686.2|6680.2|152
1691150400000|2023-08-04 12:00:00|6693.2|6687.2|6692.7|6686.7|6694.2|6688.2|6691.2|6685.2|49
1691150700000|2023-08-04 12:05:00|6692.2|6686.2|6694.2|6688.2|6696.2|6690.2|6692.2|6686.2|33
1691151000000|2023-08-04 12:10:00|6693.7|6687.7|6692.2|6686.2|6695.2|6689.2|6691.2|6685.2|68
1691151300000|2023-08-04 12:15:00|6692.7|6686.7|6691.7|6685.7|6694.7|6688.7|6690.7|6684.7|33
1691151600000|2023-08-04 12:20:00|6691.2|6685.2|6695.2|6689.2|6695.2|6689.2|6691.2|6685.2|82
1691151900000|2023-08-04 12:25:00|6695.7|6689.7|6694.2|6688.2|6696.7|6690.7|6694.2|6688.2|62
1691152200000|2023-08-04 12:30:00|6694.7|6688.7|6701.2|6695.2|6711.7|6705.7|6690.7|6684.7|318
1691152500000|2023-08-04 12:35:00|6701.7|6695.7|6692.7|6686.7|6703.7|6697.7|6685.7|6679.7|139
1691152800000|2023-08-04 12:40:00|6693.2|6687.2|6705.7|6699.7|6708.2|6702.2|6691.7|6685.7|239
1691153100000|2023-08-04 12:45:00|6706.2|6700.2|6718.2|6712.2|6718.7|6712.7|6705.7|6699.7|178
1691153400000|2023-08-04 12:50:00|6717.7|6711.7|6725.7|6719.7|6730.2|6724.2|6717.7|6711.7|189
1691153700000|2023-08-04 12:55:00|6726.2|6720.2|6727.2|6721.2|6729.2|6723.2|6718.2|6712.2|210
1691154000000|2023-08-04 13:00:00|6726.7|6720.7|6739.7|6733.7|6740.2|6734.2|6724.2|6718.2|764
1691154300000|2023-08-04 13:05:00|6740.2|6734.2|6746.2|6740.2|6748.2|6742.2|6740.2|6734.2|250
1691154600000|2023-08-04 13:10:00|6744.7|6738.7|6745.7|6739.7|6746.2|6740.2|6739.2|6733.2|160
1691154900000|2023-08-04 13:15:00|6745.2|6739.2|6743.7|6737.7|6746.7|6740.7|6742.2|6736.2|137
1691155200000|2023-08-04 13:20:00|6744.2|6738.2|6743.2|6737.2|6748.2|6742.2|6739.2|6733.2|168
1691155500000|2023-08-04 13:25:00|6742.7|6736.7|6737.7|6731.7|6743.2|6737.2|6735.7|6729.7|200
1691155800000|2023-08-04 13:30:00|6738.7|6732.7|6732.2|6726.2|6756.7|6750.7|6723.2|6717.2|1141
1691156100000|2023-08-04 13:35:00|6731.7|6725.7|6729.2|6723.2|6737.2|6731.2|6720.2|6714.2|604
1691156400000|2023-08-04 13:40:00|6728.7|6722.7|6742.2|6736.2|6747.2|6741.2|6725.7|6719.7|416
1691156700000|2023-08-04 13:45:00|6741.7|6735.7|6746.7|6740.7|6759.7|6753.7|6738.7|6732.7|412
1691157000000|2023-08-04 13:50:00|6747.2|6741.2|6733.2|6727.2|6752.2|6746.2|6731.2|6725.2|340
1691157300000|2023-08-04 13:55:00|6733.7|6727.7|6691.7|6685.7|6733.7|6727.7|6688.7|6682.7|1154
1691157600000|2023-08-04 14:00:00|6691.2|6685.2|6700.7|6694.7|6704.2|6698.2|6689.2|6683.2|494
1691157900000|2023-08-04 14:05:00|6700.2|6694.2|6683.7|6677.7|6700.2|6694.2|6676.2|6670.2|499
1691158200000|2023-08-04 14:10:00|6684.2|6678.2|6693.2|6687.2|6702.2|6696.2|6683.2|6677.2|294
1691158500000|2023-08-04 14:15:00|6693.7|6687.7|6713.2|6707.2|6713.7|6707.7|6691.2|6685.2|227
1691158800000|2023-08-04 14:20:00|6712.7|6706.7|6714.2|6708.2|6714.7|6708.7|6707.2|6701.2|310
1691159100000|2023-08-04 14:25:00|6713.2|6707.2|6715.2|6709.2|6717.2|6711.2|6702.7|6696.7|202
1691159400000|2023-08-04 14:30:00|6714.7|6708.7|6732.7|6726.7|6735.7|6729.7|6713.7|6707.7|406
1691159700000|2023-08-04 14:35:00|6732.2|6726.2|6724.7|6718.7|6732.2|6726.2|6723.2|6717.2|207
1691160000000|2023-08-04 14:40:00|6724.2|6718.2|6731.2|6725.2|6731.2|6725.2|6722.2|6716.2|312
1691160300000|2023-08-04 14:45:00|6732.2|6726.2|6719.2|6713.2|6733.7|6727.7|6718.2|6712.2|235
1691160600000|2023-08-04 14:50:00|6718.7|6712.7|6718.7|6712.7|6723.2|6717.2|6717.2|6711.2|155
1691160900000|2023-08-04 14:55:00|6718.2|6712.2|6714.2|6708.2|6722.7|6716.7|6712.7|6706.7|138
1691161200000|2023-08-04 15:00:00|6715.2|6709.2|6709.7|6703.7|6715.2|6709.2|6707.2|6701.2|124
1691161500000|2023-08-04 15:05:00|6710.2|6704.2|6726.2|6720.2|6728.2|6722.2|6708.2|6702.2|196
1691161800000|2023-08-04 15:10:00|6725.7|6719.7|6728.2|6722.2|6730.2|6724.2|6722.2|6716.2|145
1691162100000|2023-08-04 15:15:00|6729.2|6723.2|6730.2|6724.2|6732.2|6726.2|6722.2|6716.2|160
1691162400000|2023-08-04 15:20:00|6729.7|6723.7|6735.2|6729.2|6737.2|6731.2|6726.7|6720.7|284
1691162700000|2023-08-04 15:25:00|6734.7|6728.7|6747.2|6741.2|6750.2|6744.2|6734.7|6728.7|763
1691163000000|2023-08-04 15:30:00|6748.2|6742.2|6740.2|6734.2|6752.2|6746.2|6740.2|6734.2|341
1691163300000|2023-08-04 15:35:00|6740.7|6734.7|6743.2|6737.2|6747.2|6741.2|6739.2|6733.2|149
1691163600000|2023-08-04 15:40:00|6743.7|6737.7|6767.7|6761.7|6768.2|6762.2|6742.7|6736.7|367
1691163900000|2023-08-04 15:45:00|6767.2|6761.2|6764.2|6758.2|6774.2|6768.2|6762.7|6756.7|747
1691164200000|2023-08-04 15:50:00|6764.7|6758.7|6760.2|6754.2|6767.2|6761.2|6750.2|6744.2|254
1691164500000|2023-08-04 15:55:00|6760.7|6754.7|6758.7|6752.7|6763.7|6757.7|6757.2|6751.2|175
1691164800000|2023-08-04 16:00:00|6756.7|6750.7|6754.7|6748.7|6757.7|6751.7|6750.7|6744.7|165
1691165100000|2023-08-04 16:05:00|6753.7|6747.7|6738.7|6732.7|6753.7|6747.7|6734.7|6728.7|390
1691165400000|2023-08-04 16:10:00|6737.7|6731.7|6746.7|6740.7|6746.7|6740.7|6733.7|6727.7|307
1691165700000|2023-08-04 16:15:00|6747.7|6741.7|6747.7|6741.7|6749.7|6743.7|6746.7|6740.7|74
1691166000000|2023-08-04 16:20:00|6750.7|6744.7|6747.7|6741.7|6750.7|6744.7|6743.7|6737.7|173
1691166300000|2023-08-04 16:25:00|6748.7|6742.7|6753.7|6747.7|6754.7|6748.7|6748.7|6742.7|72
1691166600000|2023-08-04 16:30:00|6752.7|6746.7|6753.7|6747.7|6753.7|6747.7|6747.7|6741.7|76
1691166900000|2023-08-04 16:35:00|6751.7|6745.7|6753.7|6747.7|6753.7|6747.7|6749.7|6743.7|63
1691167200000|2023-08-04 16:40:00|6750.7|6744.7|6756.7|6750.7|6756.7|6750.7|6750.7|6744.7|25
1691167500000|2023-08-04 16:45:00|6755.7|6749.7|6747.7|6741.7|6755.7|6749.7|6746.7|6740.7|61
1691167800000|2023-08-04 16:50:00|6746.7|6740.7|6747.7|6741.7|6749.7|6743.7|6743.7|6737.7|96
1691168100000|2023-08-04 16:55:00|6746.7|6740.7|6745.7|6739.7|6746.7|6740.7|6743.7|6737.7|68
1691168400000|2023-08-04 17:00:00|6746.7|6740.7|6742.7|6736.7|6749.7|6743.7|6742.7|6736.7|111
1691168700000|2023-08-04 17:05:00|6743.7|6737.7|6742.7|6736.7|6743.7|6737.7|6739.7|6733.7|62
1691169000000|2023-08-04 17:10:00|6741.7|6735.7|6742.7|6736.7|6742.7|6736.7|6739.7|6733.7|53
1691169300000|2023-08-04 17:15:00|6741.7|6735.7|6741.7|6735.7|6742.7|6736.7|6739.7|6733.7|57
1691169600000|2023-08-04 17:20:00|6740.7|6734.7|6740.7|6734.7|6741.7|6735.7|6738.7|6732.7|105
1691169900000|2023-08-04 17:25:00|6738.7|6732.7|6736.7|6730.7|6738.7|6732.7|6733.7|6727.7|147
1691170200000|2023-08-04 17:30:00|6737.7|6731.7|6735.7|6729.7|6737.7|6731.7|6735.7|6729.7|34
1691170500000|2023-08-04 17:35:00|6734.7|6728.7|6734.7|6728.7|6736.7|6730.7|6734.7|6728.7|90
1691170800000|2023-08-04 17:40:00|6733.7|6727.7|6735.7|6729.7|6735.7|6729.7|6732.7|6726.7|91
1691171100000|2023-08-04 17:45:00|6734.7|6728.7|6732.7|6726.7|6735.7|6729.7|6731.7|6725.7|67
1691171400000|2023-08-04 17:50:00|6733.7|6727.7|6730.7|6724.7|6734.7|6728.7|6729.7|6723.7|119
1691171700000|2023-08-04 17:55:00|6729.7|6723.7|6723.7|6717.7|6729.7|6723.7|6721.7|6715.7|171
1691172000000|2023-08-04 18:00:00|6722.7|6716.7|6709.7|6703.7|6722.7|6716.7|6709.7|6703.7|729
1691172300000|2023-08-04 18:05:00|6708.7|6702.7|6708.7|6702.7|6713.7|6707.7|6707.7|6701.7|227
1691172600000|2023-08-04 18:10:00|6707.7|6701.7|6711.7|6705.7|6715.7|6709.7|6704.7|6698.7|90
1691172900000|2023-08-04 18:15:00|6712.7|6706.7|6706.7|6700.7|6713.7|6707.7|6703.7|6697.7|118
1691173200000|2023-08-04 18:20:00|6704.7|6698.7|6701.7|6695.7|6705.7|6699.7|6700.7|6694.7|142
1691173500000|2023-08-04 18:25:00|6700.7|6694.7|6691.7|6685.7|6701.7|6695.7|6691.7|6685.7|488
1691173800000|2023-08-04 18:30:00|6692.7|6686.7|6695.7|6689.7|6697.7|6691.7|6692.7|6686.7|76
1691174100000|2023-08-04 18:35:00|6696.7|6690.7|6691.7|6685.7|6696.7|6690.7|6691.7|6685.7|37
1691174400000|2023-08-04 18:40:00|6692.7|6686.7|6692.7|6686.7|6696.7|6690.7|6689.7|6683.7|97
1691174700000|2023-08-04 18:45:00|6691.7|6685.7|6692.7|6686.7|6694.7|6688.7|6690.7|6684.7|102
1691175000000|2023-08-04 18:50:00|6693.7|6687.7|6689.7|6683.7|6699.7|6693.7|6689.7|6683.7|209
1691175300000|2023-08-04 18:55:00|6688.7|6682.7|6690.7|6672.7|6697.7|6691.7|6685.7|6672.7|283
1691175600000|2023-08-04 19:00:00|6690.6|6672.6|6689.2|6671.2|6694.3|6676.3|6689|6671|0
1691175900000|2023-08-04 19:05:00|6690.9|6672.9|6683.7|6665.7|6691.9|6673.9|6683.6|6665.6|0
1691176200000|2023-08-04 19:10:00|6683.8|6665.8|6694.1|6676.1|6695.1|6677.1|6683.8|6665.8|0
1691176500000|2023-08-04 19:15:00|6694|6676|6684.8|6666.8|6694.1|6676.1|6684.8|6666.8|0
1691176800000|2023-08-04 19:20:00|6684.7|6666.7|6681.6|6663.6|6687.9|6669.9|6681.5|6663.5|0
1691177100000|2023-08-04 19:25:00|6681.5|6663.5|6682.2|6664.2|6682.7|6664.7|6678|6660|0
1691177400000|2023-08-04 19:30:00|6682.3|6664.3|6681.9|6663.9|6687.6|6669.6|6681.9|6663.9|0
1691177700000|2023-08-04 19:35:00|6681.8|6663.8|6680.6|6662.6|6683.2|6665.2|6678.7|6660.7|0
1691178000000|2023-08-04 19:40:00|6680.7|6662.7|6683.4|6665.4|6684.4|6666.4|6680.4|6662.4|0
1691178300000|2023-08-04 19:45:00|6683.3|6665.3|6687|6669|6687|6669|6680.9|6662.9|0
1691178600000|2023-08-04 19:50:00|6686.8|6668.8|6679.9|6661.9|6688.8|6670.8|6679.9|6661.9|0
1691178900000|2023-08-04 19:55:00|6679.8|6661.8|6688.1|6670.1|6688.1|6670.1|6678.9|6660.9|0
1691179200000|2023-08-04 20:00:00|6688.2|6670.2|6687.2|6669.2|6689.4|6671.4|6687.2|6669.2|0
1691179500000|2023-08-04 20:05:00|6687.3|6669.3|6697|6679|6697|6679|6687.2|6669.2|0
1691179800000|2023-08-04 20:10:00|6696.8|6678.8|6697|6679|6697.3|6679.3|6695.5|6677.5|0
1691180100000|2023-08-04 20:15:00|6696.8|6678.8|6697.7|6679.7|6698|6680|6695.3|6677.3|0
1691180400000|2023-08-04 20:20:00|6697.5|6679.5|6695.3|6677.3|6697.6|6679.6|6695.3|6677.3|0
1691180700000|2023-08-04 20:25:00|6695.1|6677.1|6695.8|6677.8|6696|6678|6694.6|6676.6|0
1691181000000|2023-08-04 20:30:00|6695.6|6677.6|6694.8|6676.8|6696.5|6678.5|6694.8|6676.8|0
1691181300000|2023-08-04 20:35:00|6694.9|6676.9|6694|6676|6695|6677|6693.5|6675.5|0
1691181600000|2023-08-04 20:40:00|6694.3|6676.3|6693.1|6675.1|6694.3|6676.3|6692.6|6674.6|0
1691181900000|2023-08-04 20:45:00|6692.8|6674.8|6692.8|6674.8|6693.1|6675.1|6692.1|6674.1|0
1691182200000|2023-08-04 20:50:00|6693|6675|6693.3|6675.3|6693.3|6675.3|6692.8|6674.8|0
1691182500000|2023-08-04 20:55:00|6693.1|6675.1|6691.9|6673.9|6693.3|6675.3|6691.7|6673.7|0
1691182800000|2023-08-04 21:00:00|6691.8|6673.8|6691.8|6673.8|6691.8|6673.8|6691.8|6673.8|0
1691359200000|2023-08-06 22:00:00|6700.5|6682.5|6699.1|6681.1|6700.8|6682.8|6698.8|6680.8|0
1691359500000|2023-08-06 22:05:00|6698.8|6680.8|6699.8|6681.8|6700.7|6682.7|6698.8|6680.8|0
1691359800000|2023-08-06 22:10:00|6700|6682|6700.8|6682.8|6701|6683|6699.8|6681.8|0
1691360100000|2023-08-06 22:15:00|6700.7|6682.7|6701.3|6683.3|6701.3|6683.3|6700.3|6682.3|0
1691360400000|2023-08-06 22:20:00|6701.2|6683.2|6701.5|6683.5|6702|6684|6700.8|6682.8|0
1691360700000|2023-08-06 22:25:00|6701.6|6683.6|6701|6683|6701.9|6683.9|6700.8|6682.8|0
1691361000000|2023-08-06 22:30:00|6701.2|6683.2|6700.3|6682.3|6701.2|6683.2|6700|6682|0
1691361300000|2023-08-06 22:35:00|6700.2|6682.2|6700.3|6682.3|6700.4|6682.4|6699.4|6681.4|0
1691361600000|2023-08-06 22:40:00|6700.2|6682.2|6700|6682|6700.5|6682.5|6699.4|6681.4|0
1691361900000|2023-08-06 22:45:00|6700.1|6682.1|6700.3|6682.3|6700.5|6682.5|6700.1|6682.1|0
1691362200000|2023-08-06 22:50:00|6700.5|6682.5|6700.5|6682.5|6700.5|6682.5|6700.3|6682.3|0
1691362500000|2023-08-06 22:55:00|6700.6|6682.6|6701.7|6683.7|6702|6684|6700.6|6682.6|0
1691362800000|2023-08-06 23:00:00|6701.5|6683.5|6701.3|6683.3|6701.7|6683.7|6701|6683|0
1691363100000|2023-08-06 23:05:00|6701.1|6683.1|6701|6683|6701.3|6683.3|6700.8|6682.8|0
1691363400000|2023-08-06 23:10:00|6701.1|6683.1|6701.3|6683.3|6701.3|6683.3|6701|6683|0
1691363700000|2023-08-06 23:15:00|6701.4|6683.4|6701.7|6683.7|6702|6684|6701.4|6683.4|0
1691364000000|2023-08-06 23:20:00|6702|6684|6700.8|6682.8|6702|6684|6700.4|6682.4|0
1691364300000|2023-08-06 23:25:00|6700.5|6682.5|6700.8|6682.8|6701|6683|6700.5|6682.5|0
1691364600000|2023-08-06 23:30:00|6700.5|6682.5|6699.3|6681.3|6701.4|6683.4|6699|6681|0
1691364900000|2023-08-06 23:35:00|6699.4|6681.4|6700|6682|6700.1|6682.1|6698.6|6680.6|0
1691365200000|2023-08-06 23:40:00|6700.1|6682.1|6700.8|6682.8|6700.8|6682.8|6700|6682|0
1691365500000|2023-08-06 23:45:00|6700.7|6682.7|6702|6684|6702.5|6684.5|6700.3|6682.3|0
1691365800000|2023-08-06 23:50:00|6702.2|6684.2|6701.5|6683.5|6702.2|6684.2|6701.3|6683.3|0
1691366100000|2023-08-06 23:55:00|6701.3|6683.3|6701.9|6683.9|6702|6684|6701.1|6683.1|0
1691366400000|2023-08-07 00:00:00|6702.1|6684.1|6702.6|6684.6|6702.9|6684.9|6701.4|6683.4|0
1691366700000|2023-08-07 00:05:00|6702.7|6684.7|6703.1|6685.1|6703.5|6685.5|6702.6|6684.6|0
1691367000000|2023-08-07 00:10:00|6703|6685|6704|6686|6704.4|6686.4|6702.6|6684.6|0
1691367300000|2023-08-07 00:15:00|6704.1|6686.1|6706|6688|6706.2|6688.2|6704|6686|0
1691367600000|2023-08-07 00:20:00|6705.7|6687.7|6705.8|6687.8|6706.1|6688.1|6705.1|6687.1|0
1691367900000|2023-08-07 00:25:00|6705.6|6687.6|6704.9|6686.9|6706.1|6688.1|6704.4|6686.4|0
1691368200000|2023-08-07 00:30:00|6705.1|6687.1|6704.3|6686.3|6705.3|6687.3|6704.3|6686.3|0
1691368500000|2023-08-07 00:35:00|6704.5|6686.5|6705.4|6687.4|6705.4|6687.4|6704.3|6686.3|0
1691368800000|2023-08-07 00:40:00|6705.2|6687.2|6707.2|6689.2|6707.2|6689.2|6705.2|6687.2|0
1691369100000|2023-08-07 00:45:00|6707.4|6689.4|6716.5|6698.5|6722.3|6704.3|6707.1|6689.1|0
1691369400000|2023-08-07 00:50:00|6716.7|6698.7|6717.4|6699.4|6717.4|6699.4|6716.5|6698.5|0
1691369700000|2023-08-07 00:55:00|6717.7|6699.7|6712.7|6694.7|6717.9|6699.9|6712.4|6694.4|0
1691370000000|2023-08-07 01:00:00|6712.4|6694.4|6706.2|6688.2|6712.9|6694.9|6705.7|6687.7|0
1691370300000|2023-08-07 01:05:00|6706.3|6688.3|6711.2|6693.2|6711.5|6693.5|6706.2|6688.2|0
1691370600000|2023-08-07 01:10:00|6711.3|6693.3|6711|6693|6712.2|6694.2|6711|6693|0
1691370900000|2023-08-07 01:15:00|6711.8|6693.8|6698.7|6692.7|6711.9|6704.7|6688.7|6682.7|1566
1691371200000|2023-08-07 01:20:00|6699.7|6693.7|6695.7|6689.7|6703.7|6697.7|6687.7|6681.7|1087
1691371500000|2023-08-07 01:25:00|6694.7|6688.7|6681.7|6675.7|6695.7|6689.7|6681.7|6675.7|602
1691371800000|2023-08-07 01:30:00|6682.7|6676.7|6654.7|6648.7|6685.7|6679.7|6647.7|6641.7|3813
1691372100000|2023-08-07 01:35:00|6653.7|6647.7|6683.7|6677.7|6706.7|6700.7|6646.7|6640.7|3180
1691372400000|2023-08-07 01:40:00|6682.7|6676.7|6704.7|6698.7|6710.7|6704.7|6679.7|6673.7|1400
1691372700000|2023-08-07 01:45:00|6705.7|6699.7|6711.7|6705.7|6723.7|6717.7|6702.7|6696.7|2336
1691373000000|2023-08-07 01:50:00|6712.7|6706.7|6734.7|6728.7|6736.7|6730.7|6710.7|6704.7|1617
1691373300000|2023-08-07 01:55:00|6733.7|6727.7|6735.7|6729.7|6748.7|6742.7|6726.7|6720.7|1251
1691373600000|2023-08-07 02:00:00|6736.7|6730.7|6728.7|6722.7|6740.7|6734.7|6726.7|6720.7|1114
1691373900000|2023-08-07 02:05:00|6729.7|6723.7|6731.7|6725.7|6732.7|6726.7|6713.7|6707.7|652
1691374200000|2023-08-07 02:10:00|6732.7|6726.7|6722.7|6716.7|6737.7|6731.7|6722.7|6716.7|689
1691374500000|2023-08-07 02:15:00|6723.7|6717.7|6723.7|6717.7|6728.7|6722.7|6712.7|6706.7|552
1691374800000|2023-08-07 02:20:00|6722.7|6716.7|6727.7|6721.7|6735.7|6729.7|6719.7|6713.7|370
1691375100000|2023-08-07 02:25:00|6725.7|6719.7|6718.7|6712.7|6730.7|6724.7|6715.7|6709.7|409
1691375400000|2023-08-07 02:30:00|6719.7|6713.7|6706.7|6700.7|6722.7|6716.7|6694.7|6688.7|1011
1691375700000|2023-08-07 02:35:00|6707.7|6701.7|6711.7|6705.7|6718.7|6712.7|6707.7|6701.7|497
1691376000000|2023-08-07 02:40:00|6712.7|6706.7|6719.7|6713.7|6723.7|6717.7|6711.7|6705.7|726
1691376300000|2023-08-07 02:45:00|6720.7|6714.7|6729.7|6723.7|6734.7|6728.7|6719.7|6713.7|755
1691376600000|2023-08-07 02:50:00|6728.7|6722.7|6728.7|6722.7|6732.7|6726.7|6719.7|6713.7|477
1691376900000|2023-08-07 02:55:00|6729.7|6723.7|6729.7|6723.7|6736.7|6730.7|6729.7|6723.7|445
1691377200000|2023-08-07 03:00:00|6730.7|6724.7|6724.7|6718.7|6732.7|6726.7|6722.7|6716.7|281
1691377500000|2023-08-07 03:05:00|6722.7|6716.7|6720.7|6714.7|6727.7|6721.7|6717.7|6711.7|320
1691377800000|2023-08-07 03:10:00|6719.7|6713.7|6709.7|6703.7|6719.7|6713.7|6707.7|6701.7|391
1691378100000|2023-08-07 03:15:00|6708.7|6702.7|6699.7|6693.7|6709.7|6703.7|6698.7|6692.7|450
1691378400000|2023-08-07 03:20:00|6700.7|6694.7|6708.7|6702.7|6709.7|6703.7|6700.7|6694.7|423
1691378700000|2023-08-07 03:25:00|6707.7|6701.7|6714.7|6708.7|6715.7|6709.7|6704.7|6698.7|333
1691379000000|2023-08-07 03:30:00|6715.7|6709.7|6707.7|6701.7|6717.7|6711.7|6706.7|6700.7|337
1691379300000|2023-08-07 03:35:00|6706.7|6700.7|6706.7|6700.7|6707.7|6701.7|6702.7|6696.7|825
1691379600000|2023-08-07 03:40:00|6707.7|6701.7|6716.7|6710.7|6716.7|6710.7|6706.7|6700.7|351
1691379900000|2023-08-07 03:45:00|6717.7|6711.7|6717.7|6711.7|6719.7|6713.7|6715.7|6709.7|356
1691380200000|2023-08-07 03:50:00|6718.7|6712.7|6724.7|6718.7|6725.7|6719.7|6717.7|6711.7|1156
1691380500000|2023-08-07 03:55:00|6725.7|6719.7|6723.7|6717.7|6729.7|6723.7|6721.7|6715.7|603
1691380800000|2023-08-07 04:00:00|6731.7|6713.7|6730.7|6712.7|6731.7|6713.7|6729.9|6711.9|0
1691381100000|2023-08-07 04:05:00|6730.6|6712.6|6730.7|6712.7|6731.2|6713.2|6730.5|6712.5|0
1691381400000|2023-08-07 04:10:00|6730.8|6712.8|6730.2|6712.2|6730.9|6712.9|6729.9|6711.9|0
1691381700000|2023-08-07 04:15:00|6730.3|6712.3|6728.6|6710.6|6730.5|6712.5|6728.6|6710.6|0
1691382000000|2023-08-07 04:20:00|6728.7|6710.7|6729.3|6711.3|6729.6|6711.6|6728.6|6710.6|0
1691382300000|2023-08-07 04:25:00|6729.5|6711.5|6729.4|6711.4|6729.5|6711.5|6729.2|6711.2|0
1691382600000|2023-08-07 04:30:00|6729.3|6711.3|6729.8|6711.8|6730.3|6712.3|6729.3|6711.3|0
1691382900000|2023-08-07 04:35:00|6730.1|6712.1|6730.9|6712.9|6731.2|6713.2|6730.1|6712.1|0
1691383200000|2023-08-07 04:40:00|6730.8|6712.8|6730.6|6712.6|6730.9|6712.9|6730.4|6712.4|0
1691383500000|2023-08-07 04:45:00|6730.7|6712.7|6730.8|6712.8|6730.8|6712.8|6730.6|6712.6|0
1691383800000|2023-08-07 04:50:00|6730.6|6712.6|6730.4|6712.4|6730.6|6712.6|6730.1|6712.1|0
1691384100000|2023-08-07 04:55:00|6730.6|6712.6|6729.8|6711.8|6730.8|6712.8|6729.8|6711.8|4
1691384400000|2023-08-07 05:00:00|6720.7|6714.7|6709.7|6703.7|6725.7|6719.7|6709.7|6703.7|641
1691384700000|2023-08-07 05:05:00|6710.7|6704.7|6700.7|6694.7|6711.7|6705.7|6695.7|6689.7|674
1691385000000|2023-08-07 05:10:00|6699.7|6693.7|6705.7|6699.7|6708.7|6702.7|6699.7|6693.7|416
1691385300000|2023-08-07 05:15:00|6706.7|6700.7|6714.7|6708.7|6715.7|6709.7|6700.7|6694.7|469
1691385600000|2023-08-07 05:20:00|6713.7|6707.7|6704.7|6698.7|6714.7|6708.7|6703.7|6697.7|470
1691385900000|2023-08-07 05:25:00|6703.7|6697.7|6721.7|6715.7|6723.7|6717.7|6702.7|6696.7|762
1691386200000|2023-08-07 05:30:00|6720.7|6714.7|6717.7|6711.7|6720.7|6714.7|6709.7|6703.7|403
1691386500000|2023-08-07 05:35:00|6716.7|6710.7|6707.7|6701.7|6717.7|6711.7|6704.7|6698.7|648
1691386800000|2023-08-07 05:40:00|6708.7|6702.7|6712.7|6706.7|6712.7|6706.7|6704.7|6698.7|216
1691387100000|2023-08-07 05:45:00|6711.7|6705.7|6719.7|6713.7|6720.7|6714.7|6709.7|6703.7|415
1691387400000|2023-08-07 05:50:00|6720.7|6714.7|6728.7|6722.7|6728.7|6722.7|6719.7|6713.7|462
1691387700000|2023-08-07 05:55:00|6727.7|6721.7|6724.7|6718.7|6733.7|6727.7|6722.7|6716.7|1021
1691388000000|2023-08-07 06:00:00|6725.7|6719.7|6728.7|6722.7|6735.7|6729.7|6723.7|6717.7|551
1691388300000|2023-08-07 06:05:00|6727.7|6721.7|6718.7|6712.7|6728.7|6722.7|6716.7|6710.7|543
1691388600000|2023-08-07 06:10:00|6719.7|6713.7|6723.7|6717.7|6726.7|6720.7|6718.7|6712.7|619
1691388900000|2023-08-07 06:15:00|6722.7|6716.7|6726.7|6720.7|6727.7|6721.7|6720.7|6714.7|448
1691389200000|2023-08-07 06:20:00|6727.7|6721.7|6719.7|6713.7|6728.7|6722.7|6717.7|6711.7|408
1691389500000|2023-08-07 06:25:00|6718.7|6712.7|6705.7|6699.7|6719.7|6713.7|6705.7|6699.7|1100
1691389800000|2023-08-07 06:30:00|6704.7|6698.7|6704.7|6698.7|6711.7|6705.7|6702.7|6696.7|663
1691390100000|2023-08-07 06:35:00|6705.7|6699.7|6709.7|6703.7|6710.7|6704.7|6703.7|6697.7|390
1691390400000|2023-08-07 06:40:00|6710.7|6704.7|6710.7|6704.7|6713.7|6707.7|6709.7|6703.7|299
1691390700000|2023-08-07 06:45:00|6709.7|6703.7|6711.7|6705.7|6712.7|6706.7|6707.7|6701.7|769
1691391000000|2023-08-07 06:50:00|6712.7|6706.7|6720.7|6714.7|6720.7|6714.7|6712.7|6706.7|769
1691391300000|2023-08-07 06:55:00|6719.7|6713.7|6720.7|6714.7|6722.7|6716.7|6716.7|6710.7|1174
1691391600000|2023-08-07 07:00:00|6721.7|6715.7|6721.7|6715.7|6726.7|6720.7|6719.7|6713.7|831
1691391900000|2023-08-07 07:05:00|6720.7|6714.7|6729.7|6723.7|6731.7|6725.7|6719.7|6713.7|464
1691392200000|2023-08-07 07:10:00|6728.7|6722.7|6729.7|6723.7|6731.7|6725.7|6726.7|6720.7|329
1691392500000|2023-08-07 07:15:00|6728.7|6722.7|6730.7|6724.7|6731.7|6725.7|6722.7|6716.7|882
1691392800000|2023-08-07 07:20:00|6731.7|6725.7|6734.7|6728.7|6735.7|6729.7|6729.7|6723.7|432
1691393100000|2023-08-07 07:25:00|6733.7|6727.7|6730.7|6724.7|6737.7|6731.7|6730.7|6724.7|981
1691393400000|2023-08-07 07:30:00|6731.7|6725.7|6727.7|6721.7|6731.7|6725.7|6727.7|6721.7|947
1691393700000|2023-08-07 07:35:00|6728.7|6722.7|6729.7|6723.7|6729.7|6723.7|6725.7|6719.7|720
1691394000000|2023-08-07 07:40:00|6728.7|6722.7|6732.7|6726.7|6734.7|6728.7|6728.7|6722.7|702
1691394300000|2023-08-07 07:45:00|6731.7|6725.7|6728.7|6722.7|6735.7|6729.7|6726.7|6720.7|888
1691394600000|2023-08-07 07:50:00|6729.7|6723.7|6730.7|6724.7|6733.7|6727.7|6727.7|6721.7|821
1691394900000|2023-08-07 07:55:00|6731.7|6725.7|6734.7|6728.7|6736.7|6730.7|6729.7|6723.7|1040
1691395200000|2023-08-07 08:00:00|6733.7|6727.7|6726.7|6720.7|6739.7|6733.7|6726.7|6720.7|1040
1691395500000|2023-08-07 08:05:00|6727.7|6721.7|6727.7|6721.7|6731.7|6725.7|6724.7|6718.7|1153
1691395800000|2023-08-07 08:10:00|6726.7|6720.7|6726.7|6720.7|6730.7|6724.7|6725.7|6719.7|733
1691396100000|2023-08-07 08:15:00|6725.7|6719.7|6725.7|6719.7|6727.7|6721.7|6722.7|6716.7|636
1691396400000|2023-08-07 08:20:00|6724.7|6718.7|6721.7|6715.7|6727.7|6721.7|6721.7|6715.7|446
1691396700000|2023-08-07 08:25:00|6722.7|6716.7|6721.7|6715.7|6725.7|6719.7|6720.7|6714.7|499
1691397000000|2023-08-07 08:30:00|6727.5|6709.5|6725.1|6707.1|6728.3|6710.3|6724.8|6706.8|10
1691397300000|2023-08-07 08:35:00|6725.2|6707.2|6724.8|6706.8|6726.1|6708.1|6724.4|6706.4|0
1691397600000|2023-08-07 08:40:00|6725.1|6707.1|6722.1|6704.1|6725.2|6707.2|6721|6703|0
1691397900000|2023-08-07 08:45:00|6722|6704|6719.2|6701.2|6722.4|6704.4|6719.2|6701.2|0
1691398200000|2023-08-07 08:50:00|6718.9|6700.9|6723.4|6705.4|6724.1|6706.1|6718.9|6700.9|0
1691398500000|2023-08-07 08:55:00|6723.3|6705.3|6722.6|6704.6|6724.2|6706.2|6722|6704|0
1691398800000|2023-08-07 09:00:00|6722.5|6704.5|6720.6|6702.6|6723.2|6705.2|6719.5|6701.5|0
1691399100000|2023-08-07 09:05:00|6720.2|6702.2|6721.3|6703.3|6723.3|6705.3|6720.2|6702.2|0
1691399400000|2023-08-07 09:10:00|6721.4|6703.4|6719.8|6701.8|6722.7|6704.7|6719.8|6701.8|0
1691399700000|2023-08-07 09:15:00|6717.7|6711.7|6716.7|6710.7|6718.7|6712.7|6713.7|6707.7|231
1691400000000|2023-08-07 09:20:00|6717.7|6711.7|6717.7|6711.7|6718.7|6712.7|6716.7|6710.7|32
1691400300000|2023-08-07 09:25:00|6718.7|6712.7|6719.7|6713.7|6720.7|6714.7|6716.7|6710.7|48
1691400600000|2023-08-07 09:30:00|6720.7|6714.7|6721.7|6715.7|6723.7|6717.7|6718.7|6712.7|149
1691400900000|2023-08-07 09:35:00|6720.7|6714.7|6724.7|6718.7|6724.7|6718.7|6718.7|6712.7|42
1691401200000|2023-08-07 09:40:00|6723.7|6717.7|6725.7|6719.7|6725.7|6719.7|6723.7|6717.7|32
1691401500000|2023-08-07 09:45:00|6724.7|6718.7|6723.7|6717.7|6726.7|6720.7|6723.7|6717.7|43
1691401800000|2023-08-07 09:50:00|6721.7|6715.7|6720.7|6714.7|6722.7|6716.7|6720.7|6714.7|10
1691402100000|2023-08-07 09:55:00|6721.7|6715.7|6720.7|6714.7|6722.7|6716.7|6720.7|6714.7|14
1691402400000|2023-08-07 10:00:00|6720.2|6714.2|6721.2|6715.2|6723.2|6717.2|6719.7|6713.7|23
1691402700000|2023-08-07 10:05:00|6721.7|6715.7|6717.2|6711.2|6721.7|6715.7|6717.2|6711.2|30
1691403000000|2023-08-07 10:10:00|6716.7|6710.7|6714.2|6708.2|6716.7|6710.7|6712.2|6706.2|28
1691403300000|2023-08-07 10:15:00|6713.2|6707.2|6715.2|6709.2|6716.2|6710.2|6712.2|6706.2|206
1691403600000|2023-08-07 10:20:00|6714.7|6708.7|6711.2|6705.2|6714.7|6708.7|6710.2|6704.2|59
1691403900000|2023-08-07 10:25:00|6711.7|6705.7|6706.2|6700.2|6712.2|6706.2|6705.2|6699.2|37
1691404200000|2023-08-07 10:30:00|6705.2|6699.2|6708.7|6702.7|6709.2|6703.2|6703.7|6697.7|45
1691404500000|2023-08-07 10:35:00|6709.2|6703.2|6710.7|6704.7|6711.2|6705.2|6708.2|6702.2|6
1691404800000|2023-08-07 10:40:00|6710.2|6704.2|6711.2|6705.2|6711.2|6705.2|6708.7|6702.7|45
1691405100000|2023-08-07 10:45:00|6712.2|6706.2|6710.7|6704.7|6712.2|6706.2|6707.7|6701.7|55
1691405400000|2023-08-07 10:50:00|6711.2|6705.2|6712.2|6706.2|6713.2|6707.2|6710.2|6704.2|63
1691405700000|2023-08-07 10:55:00|6711.7|6705.7|6713.2|6707.2|6713.7|6707.7|6710.7|6704.7|84
1691406000000|2023-08-07 11:00:00|6712.2|6706.2|6712.7|6706.7|6715.2|6709.2|6712.2|6706.2|72
1691406300000|2023-08-07 11:05:00|6712.2|6706.2|6711.2|6705.2|6712.2|6706.2|6710.2|6704.2|61
1691406600000|2023-08-07 11:10:00|6710.2|6704.2|6717.2|6711.2|6717.7|6711.7|6710.2|6704.2|83
1691406900000|2023-08-07 11:15:00|6716.7|6710.7|6717.2|6711.2|6718.2|6712.2|6715.2|6709.2|74
1691407200000|2023-08-07 11:20:00|6716.7|6710.7|6714.7|6708.7|6718.2|6712.2|6714.2|6708.2|74
1691407500000|2023-08-07 11:25:00|6714.2|6708.2|6716.2|6710.2|6716.7|6710.7|6713.7|6707.7|62
1691407800000|2023-08-07 11:30:00|6716.7|6710.7|6714.7|6708.7|6717.2|6711.2|6714.2|6708.2|77
1691408100000|2023-08-07 11:35:00|6714.2|6708.2|6715.2|6709.2|6716.2|6710.2|6714.2|6708.2|71
1691408400000|2023-08-07 11:40:00|6714.7|6708.7|6711.2|6705.2|6715.2|6709.2|6710.2|6704.2|82
1691408700000|2023-08-07 11:45:00|6710.7|6704.7|6714.2|6708.2|6714.2|6708.2|6710.2|6704.2|52
1691409000000|2023-08-07 11:50:00|6713.7|6707.7|6715.2|6709.2|6716.2|6710.2|6713.2|6707.2|102
1691409300000|2023-08-07 11:55:00|6715.7|6709.7|6715.2|6709.2|6716.2|6710.2|6713.2|6707.2|48
1691409600000|2023-08-07 12:00:00|6714.2|6708.2|6713.2|6707.2|6716.2|6710.2|6712.7|6706.7|55
1691409900000|2023-08-07 12:05:00|6712.7|6706.7|6713.2|6707.2|6716.2|6710.2|6712.7|6706.7|15
1691410200000|2023-08-07 12:10:00|6713.7|6707.7|6714.7|6708.7|6715.2|6709.2|6713.2|6707.2|16
1691410500000|2023-08-07 12:15:00|6715.2|6709.2|6709.2|6703.2|6716.2|6710.2|6709.2|6703.2|59
1691410800000|2023-08-07 12:20:00|6709.7|6703.7|6707.7|6701.7|6709.7|6703.7|6704.2|6698.2|285
1691411100000|2023-08-07 12:25:00|6708.2|6702.2|6709.2|6703.2|6710.2|6704.2|6707.2|6701.2|24
1691411400000|2023-08-07 12:30:00|6710.2|6704.2|6716.2|6710.2|6716.2|6710.2|6709.2|6703.2|62
1691411700000|2023-08-07 12:35:00|6715.7|6709.7|6719.7|6713.7|6724.2|6718.2|6715.7|6709.7|605
1691412000000|2023-08-07 12:40:00|6719.2|6713.2|6722.2|6716.2|6724.2|6718.2|6719.2|6713.2|76
1691412300000|2023-08-07 12:45:00|6721.7|6715.7|6723.2|6717.2|6725.7|6719.7|6721.2|6715.2|71
1691412600000|2023-08-07 12:50:00|6723.7|6717.7|6727.2|6721.2|6728.2|6722.2|6723.2|6717.2|121
1691412900000|2023-08-07 12:55:00|6727.7|6721.7|6732.2|6726.2|6732.2|6726.2|6727.2|6721.2|57
1691413200000|2023-08-07 13:00:00|6731.7|6725.7|6729.2|6723.2|6734.7|6728.7|6728.2|6722.2|68
1691413500000|2023-08-07 13:05:00|6728.7|6722.7|6733.2|6727.2|6733.2|6727.2|6728.7|6722.7|82
1691413800000|2023-08-07 13:10:00|6732.7|6726.7|6724.7|6718.7|6732.7|6726.7|6723.7|6717.7|607
1691414100000|2023-08-07 13:15:00|6724.2|6718.2|6719.2|6713.2|6724.2|6718.2|6719.2|6713.2|27
1691414400000|2023-08-07 13:20:00|6719.7|6713.7|6724.2|6718.2|6724.2|6718.2|6719.2|6713.2|48
1691414700000|2023-08-07 13:25:00|6724.7|6718.7|6725.7|6719.7|6729.2|6723.2|6724.2|6718.2|136
1691415000000|2023-08-07 13:30:00|6724.7|6718.7|6678.2|6672.2|6724.7|6718.7|6677.2|6671.2|1491
1691415300000|2023-08-07 13:35:00|6677.7|6671.7|6691.7|6685.7|6697.7|6691.7|6672.7|6666.7|748
1691415600000|2023-08-07 13:40:00|6692.7|6686.7|6667.2|6661.2|6696.2|6690.2|6665.7|6659.7|638
1691415900000|2023-08-07 13:45:00|6667.7|6661.7|6658.2|6652.2|6673.2|6667.2|6655.2|6649.2|843
1691416200000|2023-08-07 13:50:00|6658.7|6652.7|6656.7|6650.7|6662.2|6656.2|6649.2|6643.2|686
1691416500000|2023-08-07 13:55:00|6657.2|6651.2|6631.2|6625.2|6661.2|6655.2|6630.7|6624.7|868
1691416800000|2023-08-07 14:00:00|6631.7|6625.7|6619.2|6613.2|6636.7|6630.7|6619.2|6613.2|801
1691417100000|2023-08-07 14:05:00|6619.7|6613.7|6645.7|6639.7|6646.7|6640.7|6619.7|6613.7|465
1691417400000|2023-08-07 14:10:00|6646.2|6640.2|6641.7|6635.7|6648.2|6642.2|6634.2|6628.2|420
1691417700000|2023-08-07 14:15:00|6641.2|6635.2|6649.2|6643.2|6651.2|6645.2|6636.2|6630.2|415
1691418000000|2023-08-07 14:20:00|6649.7|6643.7|6648.7|6642.7|6651.2|6645.2|6642.2|6636.2|318
1691418300000|2023-08-07 14:25:00|6648.2|6642.2|6659.7|6653.7|6659.7|6653.7|6647.7|6641.7|215
1691418600000|2023-08-07 14:30:00|6659.2|6653.2|6647.7|6641.7|6660.2|6654.2|6643.2|6637.2|271
1691418900000|2023-08-07 14:35:00|6647.2|6641.2|6654.7|6648.7|6656.2|6650.2|6644.2|6638.2|239
1691419200000|2023-08-07 14:40:00|6655.2|6649.2|6648.7|6642.7|6656.2|6650.2|6648.2|6642.2|127
1691419500000|2023-08-07 14:45:00|6648.2|6642.2|6655.2|6649.2|6657.2|6651.2|6647.2|6641.2|138
1691419800000|2023-08-07 14:50:00|6655.7|6649.7|6643.2|6637.2|6655.7|6649.7|6642.2|6636.2|169
1691420100000|2023-08-07 14:55:00|6643.7|6637.7|6642.7|6636.7|6646.7|6640.7|6637.2|6631.2|216
1691420400000|2023-08-07 15:00:00|6641.7|6635.7|6645.2|6639.2|6647.7|6641.7|6639.7|6633.7|216
1691420700000|2023-08-07 15:05:00|6644.2|6638.2|6633.7|6627.7|6646.7|6640.7|6632.2|6626.2|547
1691421000000|2023-08-07 15:10:00|6633.2|6627.2|6646.2|6640.2|6651.2|6645.2|6633.2|6627.2|313
1691421300000|2023-08-07 15:15:00|6647.2|6641.2|6639.7|6633.7|6647.2|6641.2|6636.2|6630.2|235
1691421600000|2023-08-07 15:20:00|6640.2|6634.2|6649.2|6643.2|6649.7|6643.7|6639.2|6633.2|449
1691421900000|2023-08-07 15:25:00|6648.7|6642.7|6647.2|6641.2|6658.2|6652.2|6647.2|6641.2|461
1691422200000|2023-08-07 15:30:00|6646.7|6640.7|6648.2|6642.2|6649.7|6643.7|6637.7|6631.7|213
1691422500000|2023-08-07 15:35:00|6647.7|6641.7|6652.2|6646.2|6656.2|6650.2|6645.2|6639.2|526
1691422800000|2023-08-07 15:40:00|6653.2|6647.2|6649.7|6643.7|6653.2|6647.2|6645.7|6639.7|204
1691423100000|2023-08-07 15:45:00|6649.2|6643.2|6651.7|6645.7|6653.2|6647.2|6648.2|6642.2|51
1691423400000|2023-08-07 15:50:00|6652.2|6646.2|6646.2|6640.2|6653.2|6647.2|6646.2|6640.2|117
1691423700000|2023-08-07 15:55:00|6646.7|6640.7|6648.7|6642.7|6650.2|6644.2|6646.2|6640.2|80
1691424000000|2023-08-07 16:00:00|6647.7|6641.7|6649.7|6643.7|6654.7|6648.7|6647.7|6641.7|127
1691424300000|2023-08-07 16:05:00|6648.7|6642.7|6649.7|6643.7|6650.7|6644.7|6646.7|6640.7|121
1691424600000|2023-08-07 16:10:00|6648.7|6642.7|6646.7|6640.7|6651.7|6645.7|6645.7|6639.7|164
1691424900000|2023-08-07 16:15:00|6645.7|6639.7|6646.7|6640.7|6647.7|6641.7|6645.7|6639.7|53
1691425200000|2023-08-07 16:20:00|6647.7|6641.7|6642.7|6636.7|6648.7|6642.7|6640.7|6634.7|149
1691425500000|2023-08-07 16:25:00|6643.7|6637.7|6648.7|6642.7|6648.7|6642.7|6643.7|6637.7|42
1691425800000|2023-08-07 16:30:00|6649.7|6643.7|6650.7|6644.7|6651.7|6645.7|6648.7|6642.7|48
1691426100000|2023-08-07 16:35:00|6649.7|6643.7|6648.7|6642.7|6649.7|6643.7|6648.7|6642.7|54
1691426400000|2023-08-07 16:40:00|6647.7|6641.7|6648.7|6642.7|6649.7|6643.7|6647.7|6641.7|58
1691426700000|2023-08-07 16:45:00|6649.7|6643.7|6648.7|6642.7|6649.7|6643.7|6647.7|6641.7|41
1691427000000|2023-08-07 16:50:00|6647.7|6641.7|6653.7|6647.7|6653.7|6647.7|6647.7|6641.7|120
1691427300000|2023-08-07 16:55:00|6651.7|6645.7|6656.7|6650.7|6656.7|6650.7|6650.7|6644.7|55
1691427600000|2023-08-07 17:00:00|6655.7|6649.7|6655.7|6649.7|6657.7|6651.7|6654.7|6648.7|42
1691427900000|2023-08-07 17:05:00|6656.7|6650.7|6649.7|6643.7|6656.7|6650.7|6649.7|6643.7|65
1691428200000|2023-08-07 17:10:00|6648.7|6642.7|6646.7|6640.7|6650.7|6644.7|6646.7|6640.7|94
1691428500000|2023-08-07 17:15:00|6645.7|6639.7|6648.7|6642.7|6648.7|6642.7|6645.7|6639.7|30
1691428800000|2023-08-07 17:20:00|6649.7|6643.7|6648.7|6642.7|6651.7|6645.7|6648.7|6642.7|63
1691429100000|2023-08-07 17:25:00|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6646.7|6640.7|84
1691429400000|2023-08-07 17:30:00|6648.7|6642.7|6649.7|6643.7|6650.7|6644.7|6646.7|6640.7|145
1691429700000|2023-08-07 17:35:00|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|6650.7|6644.7|34
1691430000000|2023-08-07 17:40:00|6652.7|6646.7|6653.7|6647.7|6654.7|6648.7|6652.7|6646.7|38
1691430300000|2023-08-07 17:45:00|6652.7|6646.7|6654.7|6648.7|6654.7|6648.7|6649.7|6643.7|208
1691430600000|2023-08-07 17:50:00|6653.7|6647.7|6654.7|6648.7|6656.7|6650.7|6651.7|6645.7|62
1691430900000|2023-08-07 17:55:00|6655.7|6649.7|6659.7|6653.7|6659.7|6653.7|6655.7|6649.7|20
1691431200000|2023-08-07 18:00:00|6660.7|6654.7|6659.7|6653.7|6664.7|6658.7|6659.7|6653.7|66
1691431500000|2023-08-07 18:05:00|6657.7|6651.7|6656.7|6650.7|6658.7|6652.7|6656.7|6650.7|29
1691431800000|2023-08-07 18:10:00|6655.7|6649.7|6654.7|6648.7|6655.7|6649.7|6654.7|6648.7|43
1691432100000|2023-08-07 18:15:00|6653.7|6647.7|6654.7|6648.7|6654.7|6648.7|6652.7|6646.7|30
1691432400000|2023-08-07 18:20:00|6655.7|6649.7|6658.7|6652.7|6658.7|6652.7|6655.7|6649.7|15
1691432700000|2023-08-07 18:25:00|6657.7|6651.7|6656.7|6650.7|6658.7|6652.7|6654.7|6648.7|72
1691433000000|2023-08-07 18:30:00|6658.7|6652.7|6662.7|6656.7|6663.7|6657.7|6657.7|6651.7|65
1691433300000|2023-08-07 18:35:00|6663.7|6657.7|6657.7|6651.7|6663.7|6657.7|6657.7|6651.7|45
1691433600000|2023-08-07 18:40:00|6658.7|6652.7|6660.7|6654.7|6661.7|6655.7|6658.7|6652.7|59
1691433900000|2023-08-07 18:45:00|6659.7|6653.7|6660.7|6654.7|6660.7|6654.7|6657.7|6651.7|88
1691434200000|2023-08-07 18:50:00|6659.7|6653.7|6660.7|6654.7|6661.7|6655.7|6658.7|6652.7|55
1691434500000|2023-08-07 18:55:00|6659.7|6653.7|6669.9|6651.9|6669.9|6657.7|6657.7|6651.7|77
1691434800000|2023-08-07 19:00:00|6670|6652|6670.3|6652.3|6671.5|6653.5|6669.5|6651.5|0
1691435100000|2023-08-07 19:05:00|6670.4|6652.4|6669.9|6651.9|6673.8|6655.8|6669.8|6651.8|0
1691435400000|2023-08-07 19:10:00|6669.8|6651.8|6666|6648|6670.1|6652.1|6666|6648|0
1691435700000|2023-08-07 19:15:00|6665.9|6647.9|6666.2|6648.2|6666.4|6648.4|6664.1|6646.1|0
1691436000000|2023-08-07 19:20:00|6666.3|6648.3|6668|6650|6668.2|6650.2|6666.3|6648.3|0
1691436300000|2023-08-07 19:25:00|6667.9|6649.9|6667.5|6649.5|6668.8|6650.8|6667.4|6649.4|0
1691436600000|2023-08-07 19:30:00|6667.4|6649.4|6669.5|6651.5|6671.3|6653.3|6666.4|6648.4|0
1691436900000|2023-08-07 19:35:00|6669.6|6651.6|6677.4|6659.4|6677.4|6659.4|6669.6|6651.6|0
1691437200000|2023-08-07 19:40:00|6677.3|6659.3|6677.5|6659.5|6677.7|6659.7|6675.8|6657.8|0
1691437500000|2023-08-07 19:45:00|6677.4|6659.4|6678.5|6660.5|6678.6|6660.6|6673.8|6655.8|0
1691437800000|2023-08-07 19:50:00|6678.6|6660.6|6676.7|6658.7|6679.8|6661.8|6676.5|6658.5|0
1691438100000|2023-08-07 19:55:00|6676.8|6658.8|6681|6663|6682.7|6664.7|6676.7|6658.7|0
1691438400000|2023-08-07 20:00:00|6680.8|6662.8|6681.7|6663.7|6682|6664|6679.6|6661.6|0
1691438700000|2023-08-07 20:05:00|6681.6|6663.6|6682.2|6664.2|6682.7|6664.7|6681.3|6663.3|0
1691439000000|2023-08-07 20:10:00|6682.4|6664.4|6682.3|6664.3|6682.5|6664.5|6682|6664|0
1691439300000|2023-08-07 20:15:00|6682.5|6664.5|6683|6665|6683.5|6665.5|6682.5|6664.5|0
1691439600000|2023-08-07 20:20:00|6683.3|6665.3|6682.6|6664.6|6683.3|6665.3|6682.6|6664.6|0
1691439900000|2023-08-07 20:25:00|6682.7|6664.7|6683|6665|6683.3|6665.3|6682.6|6664.6|0
1691440200000|2023-08-07 20:30:00|6683.1|6665.1|6683|6665|6683.5|6665.5|6682.8|6664.8|0
1691440500000|2023-08-07 20:35:00|6683.1|6665.1|6683.8|6665.8|6683.9|6665.9|6683|6665|0
1691440800000|2023-08-07 20:40:00|6683.9|6665.9|6683.5|6665.5|6684|6666|6683.5|6665.5|0
1691441100000|2023-08-07 20:45:00|6683.6|6665.6|6683.8|6665.8|6683.8|6665.8|6683.5|6665.5|0
1691441400000|2023-08-07 20:50:00|6683.6|6665.6|6683.3|6665.3|6684|6666|6683.3|6665.3|0
1691441700000|2023-08-07 20:55:00|6683.1|6665.1|6682.6|6664.6|6683.5|6665.5|6682.2|6664.2|0
1691442000000|2023-08-07 21:00:00|6682.5|6664.5|6682.5|6664.5|6682.8|6664.8|6682.1|6664.1|0
1691442300000|2023-08-07 21:05:00|6682.6|6664.6|6682.6|6664.6|6682.9|6664.9|6682.5|6664.5|0
1691442600000|2023-08-07 21:10:00|6682.7|6664.7|6683|6665|6683.1|6665.1|6682.7|6664.7|0
1691442900000|2023-08-07 21:15:00|6683.1|6665.1|6682.8|6664.8|6683.3|6665.3|6682.7|6664.7|0
1691443200000|2023-08-07 21:20:00|6682.9|6664.9|6683.1|6665.1|6683.1|6665.1|6682.9|6664.9|0
1691443500000|2023-08-07 21:25:00|6683|6665|6683|6665|6683.3|6665.3|6682.8|6664.8|0
1691444100000|2023-08-07 21:35:00|6683.1|6665.1|6683|6665|6683.2|6665.2|6683|6665|0
1691444400000|2023-08-07 21:40:00|6682.7|6664.7|6682.7|6664.7|6682.7|6664.7|6682.7|6664.7|0
1691444700000|2023-08-07 21:45:00|6682.6|6664.6|6682.8|6664.8|6682.9|6664.9|6682.5|6664.5|0
1691445000000|2023-08-07 21:50:00|6682.9|6664.9|6683.1|6665.1|6683.2|6665.2|6682.9|6664.9|0
1691445300000|2023-08-07 21:55:00|6683|6665|6684.8|6666.8|6685|6667|6682.9|6664.9|0
1691445600000|2023-08-07 22:00:00|6683.6|6665.6|6684.2|6666.2|6684.9|6666.9|6683.5|6665.5|0
1691445900000|2023-08-07 22:05:00|6684.1|6666.1|6683.4|6665.4|6684.3|6666.3|6683.1|6665.1|0
1691446200000|2023-08-07 22:10:00|6683.2|6665.2|6683.1|6665.1|6683.6|6665.6|6682.9|6664.9|0
1691446500000|2023-08-07 22:15:00|6682.9|6664.9|6682.1|6664.1|6683.1|6665.1|6682.1|6664.1|0
1691446800000|2023-08-07 22:20:00|6682.3|6664.3|6681.9|6663.9|6682.6|6664.6|6681.9|6663.9|0
1691447100000|2023-08-07 22:25:00|6682|6664|6681.7|6663.7|6682.1|6664.1|6681.7|6663.7|0
1691447400000|2023-08-07 22:30:00|6681.8|6663.8|6682.1|6664.1|6682.3|6664.3|6681.7|6663.7|0
1691447700000|2023-08-07 22:35:00|6682.3|6664.3|6682.9|6664.9|6682.9|6664.9|6682.1|6664.1|0
1691448000000|2023-08-07 22:40:00|6683.1|6665.1|6682.4|6664.4|6683.4|6665.4|6682.4|6664.4|0
1691448600000|2023-08-07 22:50:00|6682.3|6664.3|6682.4|6664.4|6682.6|6664.6|6682.1|6664.1|0
1691448900000|2023-08-07 22:55:00|6682.2|6664.2|6682.1|6664.1|6682.2|6664.2|6681.9|6663.9|0
1691449200000|2023-08-07 23:00:00|6682.4|6664.4|6682.8|6664.8|6682.8|6664.8|6682.3|6664.3|0
1691449500000|2023-08-07 23:05:00|6682.6|6664.6|6681.8|6663.8|6682.6|6664.6|6681.6|6663.6|0
1691449800000|2023-08-07 23:10:00|6681.7|6663.7|6681.4|6663.4|6681.8|6663.8|6681.4|6663.4|0
1691450100000|2023-08-07 23:15:00|6681.5|6663.5|6682.1|6664.1|6682.1|6664.1|6681.5|6663.5|0
1691450400000|2023-08-07 23:20:00|6682|6664|6682.1|6664.1|6682.3|6664.3|6681.8|6663.8|0
1691450700000|2023-08-07 23:25:00|6682.2|6664.2|6682.1|6664.1|6682.3|6664.3|6682.1|6664.1|0
1691451000000|2023-08-07 23:30:00|6682.3|6664.3|6682.1|6664.1|6682.5|6664.5|6682.1|6664.1|0
1691451300000|2023-08-07 23:35:00|6682.4|6664.4|6682.9|6664.9|6682.9|6664.9|6682.4|6664.4|0
1691451600000|2023-08-07 23:40:00|6682.7|6664.7|6683.1|6665.1|6683.4|6665.4|6682.2|6664.2|0
1691451900000|2023-08-07 23:45:00|6683.2|6665.2|6683.7|6665.7|6683.9|6665.9|6682.9|6664.9|0
1691452200000|2023-08-07 23:50:00|6683.6|6665.6|6682.9|6664.9|6683.9|6665.9|6682.6|6664.6|0
1691452500000|2023-08-07 23:55:00|6683|6665|6683.4|6665.4|6683.4|6665.4|6682.9|6664.9|0
1691452800000|2023-08-08 00:00:00|6683.6|6665.6|6681.9|6663.9|6684.4|6666.4|6681.9|6663.9|0
1691453100000|2023-08-08 00:05:00|6681.8|6663.8|6682.4|6664.4|6683.4|6665.4|6680.9|6662.9|0
1691453400000|2023-08-08 00:10:00|6682.2|6664.2|6681.9|6663.9|6682.6|6664.6|6681.4|6663.4|0
1691453700000|2023-08-08 00:15:00|6682|6664|6682.4|6664.4|6682.6|6664.6|6681.3|6663.3|0
1691454000000|2023-08-08 00:20:00|6682.3|6664.3|6682.7|6664.7|6683.3|6665.3|6681.9|6663.9|0
1691454300000|2023-08-08 00:25:00|6682.8|6664.8|6682.7|6664.7|6683.5|6665.5|6682.5|6664.5|0
1691454600000|2023-08-08 00:30:00|6682.6|6664.6|6681.8|6663.8|6682.7|6664.7|6681.5|6663.5|0
1691454900000|2023-08-08 00:35:00|6682|6664|6683.1|6665.1|6683.5|6665.5|6682|6664|0
1691455200000|2023-08-08 00:40:00|6683.3|6665.3|6682.8|6664.8|6683.4|6665.4|6682.6|6664.6|0
1691455500000|2023-08-08 00:45:00|6682.9|6664.9|6683.1|6665.1|6683.3|6665.3|6682.6|6664.6|0
1691455800000|2023-08-08 00:50:00|6682.9|6664.9|6682.8|6664.8|6683.6|6665.6|6682.8|6664.8|0
1691456100000|2023-08-08 00:55:00|6682.6|6664.6|6682.6|6664.6|6682.8|6664.8|6682.4|6664.4|0
1691456400000|2023-08-08 01:00:00|6682.5|6664.5|6681.7|6663.7|6682.8|6664.8|6680.8|6662.8|0
1691456700000|2023-08-08 01:05:00|6681.9|6663.9|6676.1|6658.1|6682.2|6664.2|6676.1|6658.1|0
1691457000000|2023-08-08 01:10:00|6676.3|6658.3|6669|6651|6676.7|6658.7|6668.8|6650.8|0
1691457300000|2023-08-08 01:15:00|6669.3|6651.3|6619.5|6613.5|6669.3|6651.3|6617.5|6611.5|4135
1691457600000|2023-08-08 01:20:00|6618.5|6612.5|6614.5|6608.5|6627.5|6621.5|6608.5|6602.5|1541
1691457900000|2023-08-08 01:25:00|6615.5|6609.5|6610.5|6604.5|6615.5|6609.5|6600.5|6594.5|1643
1691458200000|2023-08-08 01:30:00|6613.5|6607.5|6627.5|6621.5|6642.5|6636.5|6613.5|6607.5|5807
1691458500000|2023-08-08 01:35:00|6629.5|6623.5|6612.5|6606.5|6631.5|6625.5|6597.5|6591.5|3080
1691458800000|2023-08-08 01:40:00|6614.5|6608.5|6610.5|6604.5|6619.5|6613.5|6602.5|6596.5|1562
1691459100000|2023-08-08 01:45:00|6607.5|6601.5|6608.5|6602.5|6617.5|6611.5|6597.5|6591.5|1475
1691459400000|2023-08-08 01:50:00|6605.5|6599.5|6596.5|6590.5|6614.5|6608.5|6595.5|6589.5|1422
1691459700000|2023-08-08 01:55:00|6595.5|6589.5|6571.5|6565.5|6596.5|6590.5|6568.5|6562.5|3384
1691460000000|2023-08-08 02:00:00|6570.5|6564.5|6581.5|6575.5|6582.5|6576.5|6562.5|6556.5|2705
1691460300000|2023-08-08 02:05:00|6582.5|6576.5|6585.5|6579.5|6592.5|6586.5|6579.5|6573.5|1569
1691460600000|2023-08-08 02:10:00|6583.5|6577.5|6591.5|6585.5|6599.5|6593.5|6579.5|6573.5|1083
1691460900000|2023-08-08 02:15:00|6590.5|6584.5|6604.5|6598.5|6604.5|6598.5|6590.5|6584.5|779
1691461200000|2023-08-08 02:20:00|6602.5|6596.5|6601.5|6595.5|6611.5|6605.5|6594.5|6588.5|1075
1691461500000|2023-08-08 02:25:00|6602.5|6596.5|6597.5|6591.5|6613.5|6607.5|6594.5|6588.5|993
1691461800000|2023-08-08 02:30:00|6598.5|6592.5|6604.5|6598.5|6606.5|6600.5|6596.5|6590.5|1345
1691462100000|2023-08-08 02:35:00|6605.5|6599.5|6636.5|6630.5|6636.5|6630.5|6597.5|6591.5|1535
1691462400000|2023-08-08 02:40:00|6637.5|6631.5|6644.5|6638.5|6649.5|6643.5|6631.5|6625.5|2050
1691462700000|2023-08-08 02:45:00|6645.5|6639.5|6626.5|6620.5|6648.5|6642.5|6626.5|6620.5|2246
1691463000000|2023-08-08 02:50:00|6628.5|6622.5|6636.5|6630.5|6641.5|6635.5|6626.5|6620.5|617
1691463300000|2023-08-08 02:55:00|6638.5|6632.5|6644.5|6638.5|6648.5|6642.5|6635.5|6629.5|820
1691463600000|2023-08-08 03:00:00|6645.5|6639.5|6643.5|6637.5|6645.5|6639.5|6628.5|6622.5|1568
1691463900000|2023-08-08 03:05:00|6644.5|6638.5|6635.5|6629.5|6649.5|6643.5|6632.5|6626.5|1037
1691464200000|2023-08-08 03:10:00|6636.5|6630.5|6656.5|6650.5|6658.5|6652.5|6633.5|6627.5|1493
1691464500000|2023-08-08 03:15:00|6658.5|6652.5|6636.5|6630.5|6659.5|6653.5|6632.5|6626.5|1022
1691464800000|2023-08-08 03:20:00|6637.5|6631.5|6634.5|6628.5|6641.5|6635.5|6630.5|6624.5|647
1691465100000|2023-08-08 03:25:00|6633.5|6627.5|6632.5|6626.5|6636.5|6630.5|6627.5|6621.5|852
1691465400000|2023-08-08 03:30:00|6633.5|6627.5|6627.5|6621.5|6637.5|6631.5|6627.5|6621.5|421
1691465700000|2023-08-08 03:35:00|6626.5|6620.5|6618.5|6612.5|6626.5|6620.5|6617.5|6611.5|785
1691466000000|2023-08-08 03:40:00|6617.5|6611.5|6618.5|6612.5|6620.5|6614.5|6614.5|6608.5|851
1691466300000|2023-08-08 03:45:00|6617.5|6611.5|6615.5|6609.5|6621.5|6615.5|6614.5|6608.5|732
1691466600000|2023-08-08 03:50:00|6616.5|6610.5|6610.5|6604.5|6620.5|6614.5|6610.5|6604.5|623
1691466900000|2023-08-08 03:55:00|6609.5|6603.5|6614.5|6608.5|6614.5|6608.5|6609.5|6603.5|559
1691467200000|2023-08-08 04:00:00|6619.5|6601.5|6618.6|6600.6|6619.5|6601.5|6618.6|6600.6|0
1691467500000|2023-08-08 04:05:00|6618.7|6600.7|6619.1|6601.1|6619.2|6601.2|6618.3|6600.3|0
1691467800000|2023-08-08 04:10:00|6619.2|6601.2|6619.1|6601.1|6619.4|6601.4|6618.9|6600.9|0
1691468100000|2023-08-08 04:15:00|6619|6601|6619.4|6601.4|6619.9|6601.9|6618.8|6600.8|0
1691468400000|2023-08-08 04:20:00|6619.2|6601.2|6619.8|6601.8|6619.8|6601.8|6619.2|6601.2|0
1691468700000|2023-08-08 04:25:00|6619.7|6601.7|6620.1|6602.1|6620.3|6602.3|6619.7|6601.7|0
1691469000000|2023-08-08 04:30:00|6620.3|6602.3|6620.3|6602.3|6620.9|6602.9|6619.9|6601.9|0
1691469300000|2023-08-08 04:35:00|6620.5|6602.5|6620.3|6602.3|6620.6|6602.6|6620.1|6602.1|0
1691469600000|2023-08-08 04:40:00|6620.4|6602.4|6620.9|6602.9|6621|6603|6620.3|6602.3|0
1691469900000|2023-08-08 04:45:00|6620.8|6602.8|6620.5|6602.5|6621|6603|6620.5|6602.5|0
1691470200000|2023-08-08 04:50:00|6620.8|6602.8|6621.6|6603.6|6621.6|6603.6|6620.8|6602.8|0
1691470500000|2023-08-08 04:55:00|6621.7|6603.7|6621|6603|6621.7|6603.7|6621|6603|4
1691470800000|2023-08-08 05:00:00|6614.5|6608.5|6609.5|6603.5|6618.5|6612.5|6598.5|6592.5|2981
1691471100000|2023-08-08 05:05:00|6610.5|6604.5|6612.5|6606.5|6617.5|6611.5|6609.5|6603.5|1037
1691471400000|2023-08-08 05:10:00|6611.5|6605.5|6611.5|6605.5|6616.5|6610.5|6606.5|6600.5|549
1691471700000|2023-08-08 05:15:00|6612.5|6606.5|6613.5|6607.5|6619.5|6613.5|6609.5|6603.5|812
1691472000000|2023-08-08 05:20:00|6615.5|6609.5|6609.5|6603.5|6619.5|6613.5|6609.5|6603.5|514
1691472300000|2023-08-08 05:25:00|6610.5|6604.5|6605.5|6599.5|6615.5|6609.5|6605.5|6599.5|607
1691472600000|2023-08-08 05:30:00|6606.5|6600.5|6602.5|6596.5|6606.5|6600.5|6598.5|6592.5|951
1691472900000|2023-08-08 05:35:00|6601.5|6595.5|6602.5|6596.5|6607.5|6601.5|6599.5|6593.5|587
1691473200000|2023-08-08 05:40:00|6601.5|6595.5|6600.5|6594.5|6612.5|6606.5|6600.5|6594.5|937
1691473500000|2023-08-08 05:45:00|6601.5|6595.5|6592.5|6586.5|6604.5|6598.5|6590.5|6584.5|1025
1691473800000|2023-08-08 05:50:00|6591.5|6585.5|6586.5|6580.5|6594.5|6588.5|6582.5|6576.5|2139
1691474100000|2023-08-08 05:55:00|6587.5|6581.5|6581.5|6575.5|6587.5|6581.5|6575.5|6569.5|2431
1691474400000|2023-08-08 06:00:00|6580.5|6574.5|6561.5|6555.5|6583.5|6577.5|6559.5|6553.5|2296
1691474700000|2023-08-08 06:05:00|6560.5|6554.5|6558.5|6552.5|6560.5|6554.5|6548.5|6542.5|3267
1691475000000|2023-08-08 06:10:00|6557.5|6551.5|6566.5|6560.5|6568.5|6562.5|6552.5|6546.5|2763
1691475300000|2023-08-08 06:15:00|6565.5|6559.5|6576.5|6570.5|6579.5|6573.5|6565.5|6559.5|1593
1691475600000|2023-08-08 06:20:00|6577.5|6571.5|6582.5|6576.5|6584.5|6578.5|6574.5|6568.5|1565
1691475900000|2023-08-08 06:25:00|6581.5|6575.5|6581.5|6575.5|6581.5|6575.5|6575.5|6569.5|947
1691476200000|2023-08-08 06:30:00|6580.5|6574.5|6589.5|6583.5|6593.5|6587.5|6580.5|6574.5|918
1691476500000|2023-08-08 06:35:00|6590.5|6584.5|6589.5|6583.5|6592.5|6586.5|6583.5|6577.5|744
1691476800000|2023-08-08 06:40:00|6590.5|6584.5|6587.5|6581.5|6596.5|6590.5|6586.5|6580.5|874
1691477100000|2023-08-08 06:45:00|6586.5|6580.5|6587.5|6581.5|6590.5|6584.5|6585.5|6579.5|776
1691477400000|2023-08-08 06:50:00|6588.5|6582.5|6594.5|6588.5|6595.5|6589.5|6586.5|6580.5|1029
1691477700000|2023-08-08 06:55:00|6595.5|6589.5|6587.5|6581.5|6596.5|6590.5|6586.5|6580.5|1109
1691478000000|2023-08-08 07:00:00|6588.5|6582.5|6575.5|6569.5|6588.5|6582.5|6574.5|6568.5|1287
1691478300000|2023-08-08 07:05:00|6574.5|6568.5|6583.5|6577.5|6585.5|6579.5|6572.5|6566.5|667
1691478600000|2023-08-08 07:10:00|6584.5|6578.5|6581.5|6575.5|6587.5|6581.5|6581.5|6575.5|1235
1691478900000|2023-08-08 07:15:00|6580.5|6574.5|6577.5|6571.5|6583.5|6577.5|6576.5|6570.5|1078
1691479200000|2023-08-08 07:20:00|6576.5|6570.5|6575.5|6569.5|6577.5|6571.5|6571.5|6565.5|842
1691479500000|2023-08-08 07:25:00|6576.5|6570.5|6577.5|6571.5|6579.5|6573.5|6568.5|6562.5|1360
1691479800000|2023-08-08 07:30:00|6576.5|6570.5|6573.5|6567.5|6578.5|6572.5|6572.5|6566.5|972
1691480100000|2023-08-08 07:35:00|6572.5|6566.5|6570.5|6564.5|6573.5|6567.5|6566.5|6560.5|1326
1691480400000|2023-08-08 07:40:00|6569.5|6563.5|6572.5|6566.5|6573.5|6567.5|6567.5|6561.5|1182
1691480700000|2023-08-08 07:45:00|6573.5|6567.5|6574.5|6568.5|6576.5|6570.5|6571.5|6565.5|772
1691481000000|2023-08-08 07:50:00|6575.5|6569.5|6578.5|6572.5|6579.5|6573.5|6570.5|6564.5|984
1691481300000|2023-08-08 07:55:00|6577.5|6571.5|6586.5|6580.5|6586.5|6580.5|6575.5|6569.5|1600
1691481600000|2023-08-08 08:00:00|6585.5|6579.5|6584.5|6578.5|6589.5|6583.5|6583.5|6577.5|2300
1691481900000|2023-08-08 08:05:00|6587.5|6581.5|6571.5|6565.5|6590.5|6584.5|6571.5|6565.5|3115
1691482200000|2023-08-08 08:10:00|6573.5|6567.5|6578.5|6572.5|6580.5|6574.5|6572.5|6566.5|1614
1691482500000|2023-08-08 08:15:00|6577.5|6571.5|6573.5|6567.5|6579.5|6573.5|6572.5|6566.5|1742
1691482800000|2023-08-08 08:20:00|6574.5|6568.5|6572.5|6566.5|6575.5|6569.5|6570.5|6564.5|779
1691483100000|2023-08-08 08:25:00|6574.5|6568.5|6562.5|6556.5|6575.5|6569.5|6561.5|6555.5|1077
1691483400000|2023-08-08 08:30:00|6567.3|6549.3|6566.9|6548.9|6567.3|6549.3|6565.3|6547.3|16
1691483700000|2023-08-08 08:35:00|6567|6549|6567.2|6549.2|6569.3|6551.3|6566.7|6548.7|0
1691484000000|2023-08-08 08:40:00|6567|6549|6568.4|6550.4|6569.3|6551.3|6566.7|6548.7|0
1691484300000|2023-08-08 08:45:00|6568.7|6550.7|6569.7|6551.7|6570.7|6552.7|6568.5|6550.5|0
1691484600000|2023-08-08 08:50:00|6569.9|6551.9|6570.9|6552.9|6570.9|6552.9|6569.2|6551.2|0
1691484900000|2023-08-08 08:55:00|6570.7|6552.7|6570|6552|6570.9|6552.9|6569.1|6551.1|0
1691485200000|2023-08-08 09:00:00|6570.1|6552.1|6569.4|6551.4|6570.6|6552.6|6568.9|6550.9|0
1691485500000|2023-08-08 09:05:00|6569.2|6551.2|6565.7|6547.7|6569.9|6551.9|6565.7|6547.7|0
1691485800000|2023-08-08 09:10:00|6565.6|6547.6|6562.4|6544.4|6565.6|6547.6|6562.4|6544.4|0
1691486100000|2023-08-08 09:15:00|6549.5|6543.5|6557.5|6551.5|6564.5|6558.5|6549.5|6543.5|439
1691486400000|2023-08-08 09:20:00|6558.5|6552.5|6562.5|6556.5|6565.5|6559.5|6557.5|6551.5|380
1691486700000|2023-08-08 09:25:00|6563.5|6557.5|6555.5|6549.5|6563.5|6557.5|6554.5|6548.5|539
1691487000000|2023-08-08 09:30:00|6556.5|6550.5|6557.5|6551.5|6559.5|6553.5|6552.5|6546.5|102
1691487300000|2023-08-08 09:35:00|6558.5|6552.5|6556.5|6550.5|6558.5|6552.5|6552.5|6546.5|259
1691487600000|2023-08-08 09:40:00|6555.5|6549.5|6560.5|6554.5|6561.5|6555.5|6553.5|6547.5|130
1691487900000|2023-08-08 09:45:00|6558.5|6552.5|6557.5|6551.5|6560.5|6554.5|6556.5|6550.5|112
1691488200000|2023-08-08 09:50:00|6558.5|6552.5|6550.5|6544.5|6558.5|6552.5|6549.5|6543.5|122
1691488500000|2023-08-08 09:55:00|6551.5|6545.5|6554.5|6548.5|6557.5|6551.5|6549.5|6543.5|238
1691488800000|2023-08-08 10:00:00|6555|6549|6553|6547|6556|6550|6550|6544|153
1691489100000|2023-08-08 10:05:00|6552|6546|6554|6548|6555.5|6549.5|6552|6546|103
1691489400000|2023-08-08 10:10:00|6553.5|6547.5|6548.5|6542.5|6554|6548|6546|6540|187
1691489700000|2023-08-08 10:15:00|6548|6542|6547|6541|6552.5|6546.5|6547|6541|23
1691490000000|2023-08-08 10:20:00|6546.5|6540.5|6547|6541|6548|6542|6545|6539|57
1691490300000|2023-08-08 10:25:00|6546.5|6540.5|6540.5|6534.5|6548|6542|6540|6534|81
1691490600000|2023-08-08 10:30:00|6540|6534|6536|6530|6540|6534|6534|6528|212
1691490900000|2023-08-08 10:35:00|6536.5|6530.5|6536|6530|6539|6533|6535.5|6529.5|74
1691491200000|2023-08-08 10:40:00|6535.5|6529.5|6538.5|6532.5|6540.5|6534.5|6535|6529|89
1691491500000|2023-08-08 10:45:00|6538|6532|6541|6535|6541|6535|6536|6530|59
1691491800000|2023-08-08 10:50:00|6540|6534|6535|6529|6541|6535|6534.5|6528.5|78
1691492100000|2023-08-08 10:55:00|6535.5|6529.5|6531|6525|6536|6530|6530|6524|231
1691492400000|2023-08-08 11:00:00|6532|6526|6530.5|6524.5|6533.5|6527.5|6528|6522|339
1691492700000|2023-08-08 11:05:00|6531|6525|6529.5|6523.5|6532|6526|6528.5|6522.5|36
1691493000000|2023-08-08 11:10:00|6530|6524|6525|6519|6530|6524|6524.5|6518.5|61
1691493300000|2023-08-08 11:15:00|6524|6518|6521.5|6515.5|6525.5|6519.5|6521|6515|204
1691493600000|2023-08-08 11:20:00|6522|6516|6522|6516|6524|6518|6520|6514|211
1691493900000|2023-08-08 11:25:00|6521.5|6515.5|6521|6515|6523.5|6517.5|6520|6514|69
1691494200000|2023-08-08 11:30:00|6520.5|6514.5|6517|6511|6521|6515|6514|6508|152
1691494500000|2023-08-08 11:35:00|6516.5|6510.5|6513.5|6507.5|6516.5|6510.5|6510.5|6504.5|135
1691494800000|2023-08-08 11:40:00|6514|6508|6516|6510|6516|6510|6512|6506|60
1691495100000|2023-08-08 11:45:00|6515.5|6509.5|6509.5|6503.5|6515.5|6509.5|6508|6502|93
1691495400000|2023-08-08 11:50:00|6509|6503|6511|6505|6514|6508|6509|6503|62
1691495700000|2023-08-08 11:55:00|6510.5|6504.5|6514|6508|6514.5|6508.5|6509|6503|135
1691496000000|2023-08-08 12:00:00|6514.5|6508.5|6512|6506|6514.5|6508.5|6509.5|6503.5|148
1691496300000|2023-08-08 12:05:00|6512.5|6506.5|6508|6502|6512.5|6506.5|6504.5|6498.5|128
1691496600000|2023-08-08 12:10:00|6507.5|6501.5|6511.5|6505.5|6514|6508|6507|6501|158
1691496900000|2023-08-08 12:15:00|6512|6506|6515|6509|6517|6511|6512|6506|96
1691497200000|2023-08-08 12:20:00|6514.5|6508.5|6513.5|6507.5|6516|6510|6511|6505|117
1691497500000|2023-08-08 12:25:00|6514|6508|6515|6509|6516|6510|6513|6507|44
1691497800000|2023-08-08 12:30:00|6515.5|6509.5|6516|6510|6517.5|6511.5|6514|6508|117
1691498100000|2023-08-08 12:35:00|6516.5|6510.5|6519|6513|6521|6515|6516.5|6510.5|118
1691498400000|2023-08-08 12:40:00|6519.5|6513.5|6519|6513|6520.5|6514.5|6518|6512|44
1691498700000|2023-08-08 12:45:00|6519.5|6513.5|6514.5|6508.5|6519.5|6513.5|6513|6507|126
1691499000000|2023-08-08 12:50:00|6515|6509|6512|6506|6515|6509|6511|6505|44
1691499300000|2023-08-08 12:55:00|6511.5|6505.5|6512|6506|6512.5|6506.5|6510|6504|54
1691499600000|2023-08-08 13:00:00|6511.5|6505.5|6507|6501|6512|6506|6506|6500|150
1691499900000|2023-08-08 13:05:00|6506|6500|6510|6504|6510|6504|6505.5|6499.5|81
1691500200000|2023-08-08 13:10:00|6511|6505|6509|6503|6513|6507|6509|6503|85
1691500500000|2023-08-08 13:15:00|6510.5|6504.5|6513.5|6507.5|6514|6508|6510|6504|67
1691500800000|2023-08-08 13:20:00|6513|6507|6516.5|6510.5|6518.5|6512.5|6511|6505|77
1691501100000|2023-08-08 13:25:00|6517|6511|6507|6501|6517|6511|6503|6497|359
1691501400000|2023-08-08 13:30:00|6506.5|6500.5|6498|6492|6507|6501|6486|6480|1462
1691501700000|2023-08-08 13:35:00|6498.5|6492.5|6481|6475|6500|6494|6475|6469|956
1691502000000|2023-08-08 13:40:00|6481.5|6475.5|6485.5|6479.5|6495.5|6489.5|6479|6473|513
1691502300000|2023-08-08 13:45:00|6485|6479|6480|6474|6493|6487|6477|6471|559
1691502600000|2023-08-08 13:50:00|6481|6475|6483.5|6477.5|6483.5|6477.5|6469|6463|443
1691502900000|2023-08-08 13:55:00|6484|6478|6495|6489|6495|6489|6480|6474|284
1691503200000|2023-08-08 14:00:00|6495.5|6489.5|6503|6497|6503|6497|6491|6485|446
1691503500000|2023-08-08 14:05:00|6502|6496|6494|6488|6506|6500|6489.5|6483.5|405
1691503800000|2023-08-08 14:10:00|6493.5|6487.5|6484|6478|6495.5|6489.5|6482|6476|415
1691504100000|2023-08-08 14:15:00|6484.5|6478.5|6479|6473|6485|6479|6479|6473|439
1691504400000|2023-08-08 14:20:00|6478.5|6472.5|6486|6480|6488|6482|6478|6472|371
1691504700000|2023-08-08 14:25:00|6487|6481|6499|6493|6500|6494|6486|6480|623
1691505000000|2023-08-08 14:30:00|6498.5|6492.5|6492|6486|6499|6493|6489|6483|384
1691505300000|2023-08-08 14:35:00|6491.5|6485.5|6501|6495|6501|6495|6490.5|6484.5|385
1691505600000|2023-08-08 14:40:00|6501.5|6495.5|6513|6507|6516.5|6510.5|6498|6492|484
1691505900000|2023-08-08 14:45:00|6513.5|6507.5|6501.5|6495.5|6515|6509|6501|6495|260
1691506200000|2023-08-08 14:50:00|6502|6496|6502.5|6496.5|6505|6499|6493|6487|403
1691506500000|2023-08-08 14:55:00|6503|6497|6504|6498|6504|6498|6499|6493|312
1691506800000|2023-08-08 15:00:00|6504.5|6498.5|6500.5|6494.5|6508|6502|6500|6494|272
1691507100000|2023-08-08 15:05:00|6500|6494|6504|6498|6504.5|6498.5|6497|6491|125
1691507400000|2023-08-08 15:10:00|6505|6499|6523|6517|6523|6517|6504.5|6498.5|242
1691507700000|2023-08-08 15:15:00|6522.5|6516.5|6517|6511|6524|6518|6511|6505|170
1691508000000|2023-08-08 15:20:00|6516.5|6510.5|6513.5|6507.5|6518|6512|6508.5|6502.5|246
1691508300000|2023-08-08 15:25:00|6513|6507|6507|6501|6515|6509|6507|6501|492
1691508600000|2023-08-08 15:30:00|6506.5|6500.5|6512|6506|6513.5|6507.5|6506.5|6500.5|220
1691508900000|2023-08-08 15:35:00|6513|6507|6518|6512|6520|6514|6511|6505|238
1691509200000|2023-08-08 15:40:00|6517.5|6511.5|6507|6501|6517.5|6511.5|6499.5|6493.5|267
1691509500000|2023-08-08 15:45:00|6506.5|6500.5|6509.5|6503.5|6513.5|6507.5|6506|6500|93
1691509800000|2023-08-08 15:50:00|6509|6503|6506.5|6500.5|6516|6510|6506.5|6500.5|67
1691510100000|2023-08-08 15:55:00|6507|6501|6502.5|6496.5|6509|6503|6500|6494|126
1691510400000|2023-08-08 16:00:00|6500.5|6494.5|6506.5|6500.5|6510.5|6504.5|6500.5|6494.5|79
1691510700000|2023-08-08 16:05:00|6507.5|6501.5|6506.5|6500.5|6510.5|6504.5|6504.5|6498.5|110
1691511000000|2023-08-08 16:10:00|6507.5|6501.5|6509.5|6503.5|6512.5|6506.5|6507.5|6501.5|80
1691511300000|2023-08-08 16:15:00|6512.5|6506.5|6514.5|6508.5|6514.5|6508.5|6508.5|6502.5|93
1691511600000|2023-08-08 16:20:00|6513.5|6507.5|6511.5|6505.5|6514.5|6508.5|6510.5|6504.5|33
1691511900000|2023-08-08 16:25:00|6509.5|6503.5|6506.5|6500.5|6510.5|6504.5|6505.5|6499.5|45
1691512200000|2023-08-08 16:30:00|6507.5|6501.5|6513.5|6507.5|6513.5|6507.5|6507.5|6501.5|29
1691512500000|2023-08-08 16:35:00|6514.5|6508.5|6510.5|6504.5|6515.5|6509.5|6510.5|6504.5|51
1691512800000|2023-08-08 16:40:00|6511.5|6505.5|6509.5|6503.5|6511.5|6505.5|6508.5|6502.5|16
1691513100000|2023-08-08 16:45:00|6510.5|6504.5|6509.5|6503.5|6510.5|6504.5|6509.5|6503.5|25
1691513400000|2023-08-08 16:50:00|6508.5|6502.5|6507.5|6501.5|6508.5|6502.5|6506.5|6500.5|25
1691513700000|2023-08-08 16:55:00|6508.5|6502.5|6512.5|6506.5|6512.5|6506.5|6508.5|6502.5|23
1691514000000|2023-08-08 17:00:00|6513.5|6507.5|6519.5|6513.5|6521.5|6515.5|6513.5|6507.5|64
1691514300000|2023-08-08 17:05:00|6520.5|6514.5|6519.5|6513.5|6520.5|6514.5|6515.5|6509.5|42
1691514600000|2023-08-08 17:10:00|6518.5|6512.5|6517.5|6511.5|6518.5|6512.5|6516.5|6510.5|29
1691514900000|2023-08-08 17:15:00|6518.5|6512.5|6522.5|6516.5|6522.5|6516.5|6518.5|6512.5|49
1691515200000|2023-08-08 17:20:00|6523.5|6517.5|6521.5|6515.5|6524.5|6518.5|6521.5|6515.5|20
1691515500000|2023-08-08 17:25:00|6520.5|6514.5|6524.5|6518.5|6524.5|6518.5|6519.5|6513.5|41
1691515800000|2023-08-08 17:30:00|6525.5|6519.5|6528.5|6522.5|6530.5|6524.5|6525.5|6519.5|85
1691516100000|2023-08-08 17:35:00|6527.5|6521.5|6527.5|6521.5|6528.5|6522.5|6522.5|6516.5|58
1691516400000|2023-08-08 17:40:00|6530.5|6524.5|6531.5|6525.5|6531.5|6525.5|6527.5|6521.5|31
1691516700000|2023-08-08 17:45:00|6529.5|6523.5|6526.5|6520.5|6529.5|6523.5|6526.5|6520.5|24
1691517000000|2023-08-08 17:50:00|6527.5|6521.5|6528.5|6522.5|6529.5|6523.5|6526.5|6520.5|31
1691517300000|2023-08-08 17:55:00|6529.5|6523.5|6528.5|6522.5|6530.5|6524.5|6526.5|6520.5|31
1691517600000|2023-08-08 18:00:00|6529.5|6523.5|6523.5|6517.5|6529.5|6523.5|6522.5|6516.5|90
1691517900000|2023-08-08 18:05:00|6521.5|6515.5|6522.5|6516.5|6523.5|6517.5|6521.5|6515.5|40
1691518200000|2023-08-08 18:10:00|6521.5|6515.5|6528.5|6522.5|6529.5|6523.5|6521.5|6515.5|26
1691518500000|2023-08-08 18:15:00|6529.5|6523.5|6529.5|6523.5|6530.5|6524.5|6526.5|6520.5|53
1691518800000|2023-08-08 18:20:00|6530.5|6524.5|6529.5|6523.5|6530.5|6524.5|6527.5|6521.5|34
1691519100000|2023-08-08 18:25:00|6530.5|6524.5|6529.5|6523.5|6530.5|6524.5|6526.5|6520.5|30
1691519400000|2023-08-08 18:30:00|6530.5|6524.5|6527.5|6521.5|6530.5|6524.5|6527.5|6521.5|48
1691519700000|2023-08-08 18:35:00|6528.5|6522.5|6524.5|6518.5|6529.5|6523.5|6524.5|6518.5|84
1691520000000|2023-08-08 18:40:00|6523.5|6517.5|6524.5|6518.5|6524.5|6518.5|6521.5|6515.5|45
1691520300000|2023-08-08 18:45:00|6523.5|6517.5|6528.5|6522.5|6532.5|6526.5|6522.5|6516.5|177
1691520600000|2023-08-08 18:50:00|6529.5|6523.5|6535.5|6529.5|6535.5|6529.5|6529.5|6523.5|150
1691520900000|2023-08-08 18:55:00|6536.5|6530.5|6543.9|6525.9|6543.9|6534.5|6535.5|6525.9|140
1691521200000|2023-08-08 19:00:00|6543.8|6525.8|6541.6|6523.6|6544|6526|6541.1|6523.1|0
1691521500000|2023-08-08 19:05:00|6541.7|6523.7|6536.3|6518.3|6542.1|6524.1|6536.2|6518.2|0
1691521800000|2023-08-08 19:10:00|6536.2|6518.2|6537.2|6519.2|6537.8|6519.8|6536.2|6518.2|0
1691522100000|2023-08-08 19:15:00|6537.3|6519.3|6534.6|6516.6|6538.2|6520.2|6534.4|6516.4|0
1691522400000|2023-08-08 19:20:00|6534.5|6516.5|6538.8|6520.8|6538.8|6520.8|6534.5|6516.5|0
1691522700000|2023-08-08 19:25:00|6538.7|6520.7|6539.5|6521.5|6540.6|6522.6|6537.9|6519.9|0
1691523000000|2023-08-08 19:30:00|6539.6|6521.6|6537.2|6519.2|6540.2|6522.2|6535.2|6517.2|0
1691523300000|2023-08-08 19:35:00|6537.1|6519.1|6538.4|6520.4|6539.4|6521.4|6536.1|6518.1|0
1691523600000|2023-08-08 19:40:00|6538.5|6520.5|6542.8|6524.8|6543.3|6525.3|6538.4|6520.4|0
1691523900000|2023-08-08 19:45:00|6542.7|6524.7|6548.1|6530.1|6548.4|6530.4|6542.7|6524.7|0
1691524200000|2023-08-08 19:50:00|6548.3|6530.3|6541.5|6523.5|6550.4|6532.4|6539.2|6521.2|0
1691524500000|2023-08-08 19:55:00|6541.3|6523.3|6537.1|6519.1|6543.6|6525.6|6536.6|6518.6|0
1691524800000|2023-08-08 20:00:00|6536.9|6518.9|6535.7|6517.7|6538.1|6520.1|6535.5|6517.5|0
1691525100000|2023-08-08 20:05:00|6535.5|6517.5|6536.8|6518.8|6537.3|6519.3|6535.2|6517.2|0
1691525400000|2023-08-08 20:10:00|6536.9|6518.9|6537.3|6519.3|6537.7|6519.7|6536.5|6518.5|0
1691525700000|2023-08-08 20:15:00|6537.4|6519.4|6536.8|6518.8|6537.4|6519.4|6536.3|6518.3|0
1691526000000|2023-08-08 20:20:00|6536.7|6518.7|6536.5|6518.5|6536.8|6518.8|6536.5|6518.5|0
1691526300000|2023-08-08 20:25:00|6536.3|6518.3|6536.5|6518.5|6536.5|6518.5|6536.2|6518.2|0
1691526600000|2023-08-08 20:30:00|6536.3|6518.3|6536.8|6518.8|6536.8|6518.8|6536.3|6518.3|0
1691526900000|2023-08-08 20:35:00|6536.6|6518.6|6536.6|6518.6|6537|6519|6536.5|6518.5|0
1691527200000|2023-08-08 20:40:00|6536.7|6518.7|6536.8|6518.8|6537|6519|6536.5|6518.5|0
1691527500000|2023-08-08 20:45:00|6537|6519|6536.8|6518.8|6537.3|6519.3|6536.8|6518.8|0
1691527800000|2023-08-08 20:50:00|6536.9|6518.9|6536.7|6518.7|6536.9|6518.9|6536.5|6518.5|0
1691528100000|2023-08-08 20:55:00|6536.5|6518.5|6537|6519|6537.4|6519.4|6536.3|6518.3|0
1691528400000|2023-08-08 21:00:00|6536.9|6518.9|6536.9|6518.9|6537.1|6519.1|6536.7|6518.7|0
1691528700000|2023-08-08 21:05:00|6537.1|6519.1|6537.1|6519.1|6537.2|6519.2|6536.9|6518.9|0
1691529000000|2023-08-08 21:10:00|6537|6519|6536.7|6518.7|6537.1|6519.1|6536.7|6518.7|0
1691529300000|2023-08-08 21:15:00|6536.8|6518.8|6536.7|6518.7|6536.8|6518.8|6536.7|6518.7|0
1691529600000|2023-08-08 21:20:00|6536.4|6518.4|6537.7|6519.7|6537.7|6519.7|6536.4|6518.4|0
1691529900000|2023-08-08 21:25:00|6537.6|6519.6|6537.6|6519.6|6537.8|6519.8|6537.5|6519.5|0
1691530200000|2023-08-08 21:30:00|6537.7|6519.7|6538|6520|6538|6520|6537.7|6519.7|0
1691530500000|2023-08-08 21:35:00|6538.2|6520.2|6538|6520|6538.2|6520.2|6537.9|6519.9|0
1691530800000|2023-08-08 21:40:00|6538.1|6520.1|6538.1|6520.1|6538.1|6520.1|6538.1|6520.1|0
1691531100000|2023-08-08 21:45:00|6538.2|6520.2|6538.2|6520.2|6538.3|6520.3|6538.2|6520.2|0
1691531400000|2023-08-08 21:50:00|6538.1|6520.1|6538.2|6520.2|6538.2|6520.2|6538.1|6520.1|0
1691531700000|2023-08-08 21:55:00|6538.1|6520.1|6538.1|6520.1|6538.2|6520.2|6538|6520|0
1691532000000|2023-08-08 22:00:00|6538|6520|6519|6501|6538.8|6520.8|6518.1|6500.1|0
1691532300000|2023-08-08 22:05:00|6518.8|6500.8|6518.3|6500.3|6518.8|6500.8|6518.3|6500.3|0
1691532600000|2023-08-08 22:10:00|6518.4|6500.4|6520.1|6502.1|6520.1|6502.1|6518.4|6500.4|0
1691532900000|2023-08-08 22:15:00|6519.8|6501.8|6519.6|6501.6|6519.8|6501.8|6519.3|6501.3|0
1691533200000|2023-08-08 22:20:00|6519.4|6501.4|6519.1|6501.1|6519.8|6501.8|6519.1|6501.1|0
1691533500000|2023-08-08 22:25:00|6518.9|6500.9|6519.1|6501.1|6519.1|6501.1|6518.7|6500.7|0
1691533800000|2023-08-08 22:30:00|6519.2|6501.2|6518.4|6500.4|6519.2|6501.2|6517.9|6499.9|0
1691534100000|2023-08-08 22:35:00|6518.3|6500.3|6518.4|6500.4|6518.6|6500.6|6518|6500|0
1691534400000|2023-08-08 22:40:00|6518.3|6500.3|6518.4|6500.4|6518.6|6500.6|6518.1|6500.1|0
1691534700000|2023-08-08 22:45:00|6518.5|6500.5|6517.9|6499.9|6518.9|6500.9|6517.9|6499.9|0
1691535000000|2023-08-08 22:50:00|6518|6500|6524.3|6506.3|6524.5|6506.5|6518|6500|0
1691535300000|2023-08-08 22:55:00|6524.4|6506.4|6524.7|6506.7|6525|6507|6524|6506|0
1691535600000|2023-08-08 23:00:00|6524.5|6506.5|6525.9|6507.9|6525.9|6507.9|6524.5|6506.5|0
1691535900000|2023-08-08 23:05:00|6525.3|6507.3|6524.5|6506.5|6525.3|6507.3|6524|6506|0
1691536200000|2023-08-08 23:10:00|6524.4|6506.4|6525|6507|6525|6507|6524.3|6506.3|0
1691536500000|2023-08-08 23:15:00|6525.2|6507.2|6524.7|6506.7|6525.2|6507.2|6524.5|6506.5|0
1691536800000|2023-08-08 23:20:00|6524.6|6506.6|6524.7|6506.7|6524.9|6506.9|6524.3|6506.3|0
1691537100000|2023-08-08 23:25:00|6524.5|6506.5|6524.5|6506.5|6524.5|6506.5|6524.3|6506.3|0
1691537400000|2023-08-08 23:30:00|6524.6|6506.6|6524.3|6506.3|6524.7|6506.7|6524|6506|0
1691537700000|2023-08-08 23:35:00|6524.4|6506.4|6524.5|6506.5|6524.7|6506.7|6524.3|6506.3|0
1691538000000|2023-08-08 23:40:00|6524.6|6506.6|6524.3|6506.3|6524.6|6506.6|6524.3|6506.3|0
1691538300000|2023-08-08 23:45:00|6524.5|6506.5|6525.2|6507.2|6525.5|6507.5|6524.3|6506.3|0
1691538600000|2023-08-08 23:50:00|6525.1|6507.1|6524|6506|6525.2|6507.2|6524|6506|0
1691538900000|2023-08-08 23:55:00|6524.2|6506.2|6524|6506|6524.2|6506.2|6523.5|6505.5|0
1691539200000|2023-08-09 00:00:00|6523.9|6505.9|6523.4|6505.4|6524.1|6506.1|6523.4|6505.4|0
1691539500000|2023-08-09 00:05:00|6523.6|6505.6|6525|6507|6525|6507|6523.6|6505.6|0
1691539800000|2023-08-09 00:10:00|6524.9|6506.9|6527.9|6509.9|6528.3|6510.3|6524.9|6506.9|0
1691540100000|2023-08-09 00:15:00|6527.7|6509.7|6529.2|6511.2|6530|6512|6527.2|6509.2|0
1691540400000|2023-08-09 00:20:00|6529.4|6511.4|6528.4|6510.4|6530.1|6512.1|6528.2|6510.2|0
1691540700000|2023-08-09 00:25:00|6528.5|6510.5|6527.8|6509.8|6528.6|6510.6|6527.6|6509.6|0
1691541000000|2023-08-09 00:30:00|6528|6510|6529|6511|6530.1|6512.1|6527.7|6509.7|0
1691541300000|2023-08-09 00:35:00|6529.1|6511.1|6528.4|6510.4|6529.5|6511.5|6528.4|6510.4|0
1691541600000|2023-08-09 00:40:00|6528.5|6510.5|6528.6|6510.6|6528.8|6510.8|6528|6510|0
1691541900000|2023-08-09 00:45:00|6528.7|6510.7|6533.1|6515.1|6533.8|6515.8|6528.2|6510.2|0
1691542200000|2023-08-09 00:50:00|6533.2|6515.2|6533.5|6515.5|6533.9|6515.9|6533.1|6515.1|0
1691542500000|2023-08-09 00:55:00|6533.3|6515.3|6528.5|6510.5|6533.5|6515.5|6528|6510|0
1691542800000|2023-08-09 01:00:00|6528.7|6510.7|6529.5|6511.5|6529.7|6511.7|6523.2|6505.2|0
1691543100000|2023-08-09 01:05:00|6529.3|6511.3|6539.5|6521.5|6539.5|6521.5|6529.1|6511.1|0
1691543400000|2023-08-09 01:10:00|6539.6|6521.6|6540.9|6522.9|6541.2|6523.2|6539.6|6521.6|0
1691543700000|2023-08-09 01:15:00|6541.2|6523.2|6527.3|6521.3|6546.3|6540.3|6519.3|6513.3|2144
1691544000000|2023-08-09 01:20:00|6528.3|6522.3|6513.3|6507.3|6533.3|6527.3|6505.3|6499.3|1497
1691544300000|2023-08-09 01:25:00|6512.3|6506.3|6520.3|6514.3|6523.3|6517.3|6507.3|6501.3|1135
1691544600000|2023-08-09 01:30:00|6521.3|6515.3|6542.3|6536.3|6546.3|6540.3|6519.3|6513.3|3400
1691544900000|2023-08-09 01:35:00|6541.3|6535.3|6530.3|6524.3|6545.3|6539.3|6522.3|6516.3|1768
1691545200000|2023-08-09 01:40:00|6528.3|6522.3|6553.3|6547.3|6559.3|6553.3|6517.3|6511.3|1737
1691545500000|2023-08-09 01:45:00|6554.3|6548.3|6568.3|6562.3|6568.3|6562.3|6543.3|6537.3|1397
1691545800000|2023-08-09 01:50:00|6567.3|6561.3|6547.3|6541.3|6567.3|6561.3|6547.3|6541.3|998
1691546100000|2023-08-09 01:55:00|6546.3|6540.3|6538.3|6532.3|6547.3|6541.3|6530.3|6524.3|729
1691546400000|2023-08-09 02:00:00|6536.3|6530.3|6540.3|6534.3|6549.3|6543.3|6532.3|6526.3|835
1691546700000|2023-08-09 02:05:00|6541.3|6535.3|6532.3|6526.3|6547.3|6541.3|6532.3|6526.3|832
1691547000000|2023-08-09 02:10:00|6533.3|6527.3|6523.3|6517.3|6536.3|6530.3|6522.3|6516.3|695
1691547300000|2023-08-09 02:15:00|6524.3|6518.3|6550.3|6544.3|6552.3|6546.3|6524.3|6518.3|770
1691547600000|2023-08-09 02:20:00|6551.3|6545.3|6548.3|6542.3|6556.3|6550.3|6547.3|6541.3|807
1691547900000|2023-08-09 02:25:00|6547.3|6541.3|6541.3|6535.3|6547.3|6541.3|6537.3|6531.3|521
1691548200000|2023-08-09 02:30:00|6542.3|6536.3|6564.3|6558.3|6565.3|6559.3|6538.3|6532.3|848
1691548500000|2023-08-09 02:35:00|6565.3|6559.3|6562.3|6556.3|6571.3|6565.3|6562.3|6556.3|1002
1691548800000|2023-08-09 02:40:00|6561.3|6555.3|6571.3|6565.3|6571.3|6565.3|6558.3|6552.3|720
1691549100000|2023-08-09 02:45:00|6572.3|6566.3|6577.3|6571.3|6578.3|6572.3|6566.3|6560.3|603
1691549400000|2023-08-09 02:50:00|6576.3|6570.3|6597.3|6591.3|6605.3|6599.3|6574.3|6568.3|1990
1691549700000|2023-08-09 02:55:00|6596.3|6590.3|6609.3|6603.3|6611.3|6605.3|6592.3|6586.3|1721
1691550000000|2023-08-09 03:00:00|6608.3|6602.3|6603.3|6597.3|6610.3|6604.3|6594.3|6588.3|1667
1691550300000|2023-08-09 03:05:00|6602.3|6596.3|6591.3|6585.3|6604.3|6598.3|6588.3|6582.3|1401
1691550600000|2023-08-09 03:10:00|6590.3|6584.3|6590.3|6584.3|6594.3|6588.3|6584.3|6578.3|1501
1691550900000|2023-08-09 03:15:00|6589.3|6583.3|6578.3|6572.3|6590.3|6584.3|6577.3|6571.3|1361
1691551200000|2023-08-09 03:20:00|6579.3|6573.3|6574.3|6568.3|6585.3|6579.3|6573.3|6567.3|733
1691551500000|2023-08-09 03:25:00|6576.3|6570.3|6569.3|6563.3|6578.3|6572.3|6569.3|6563.3|807
1691551800000|2023-08-09 03:30:00|6570.3|6564.3|6564.3|6558.3|6575.3|6569.3|6562.3|6556.3|480
1691552100000|2023-08-09 03:35:00|6566.3|6560.3|6569.3|6563.3|6573.3|6567.3|6566.3|6560.3|259
1691552400000|2023-08-09 03:40:00|6568.3|6562.3|6567.3|6561.3|6570.3|6564.3|6566.3|6560.3|379
1691552700000|2023-08-09 03:45:00|6568.3|6562.3|6564.3|6558.3|6568.3|6562.3|6563.3|6557.3|221
1691553000000|2023-08-09 03:50:00|6565.3|6559.3|6568.3|6562.3|6570.3|6564.3|6562.3|6556.3|924
1691553300000|2023-08-09 03:55:00|6567.3|6561.3|6567.3|6561.3|6570.3|6564.3|6567.3|6561.3|375
1691553600000|2023-08-09 04:00:00|6575.3|6557.3|6574.3|6556.3|6575.7|6557.7|6573.9|6555.9|1
1691553900000|2023-08-09 04:05:00|6574.4|6556.4|6575|6557|6575.2|6557.2|6574.4|6556.4|0
1691554200000|2023-08-09 04:10:00|6574.9|6556.9|6574.1|6556.1|6574.9|6556.9|6573.9|6555.9|0
1691554500000|2023-08-09 04:15:00|6574.3|6556.3|6574.1|6556.1|6574.3|6556.3|6573.9|6555.9|0
1691554800000|2023-08-09 04:20:00|6574|6556|6573.7|6555.7|6574.3|6556.3|6573.5|6555.5|0
1691555100000|2023-08-09 04:25:00|6573.6|6555.6|6573.9|6555.9|6573.9|6555.9|6573.5|6555.5|0
1691555400000|2023-08-09 04:30:00|6574|6556|6576.8|6558.8|6576.8|6558.8|6573.9|6555.9|0
1691555700000|2023-08-09 04:35:00|6576.9|6558.9|6577.7|6559.7|6577.7|6559.7|6576.8|6558.8|0
1691556000000|2023-08-09 04:40:00|6577.9|6559.9|6578.2|6560.2|6578.4|6560.4|6577.7|6559.7|0
1691556300000|2023-08-09 04:45:00|6578.1|6560.1|6578.1|6560.1|6578.2|6560.2|6577.7|6559.7|0
1691556600000|2023-08-09 04:50:00|6577.9|6559.9|6577.9|6559.9|6578.1|6560.1|6577.8|6559.8|0
1691556900000|2023-08-09 04:55:00|6577.8|6559.8|6578.1|6560.1|6578.3|6560.3|6577.7|6559.7|14
1691557200000|2023-08-09 05:00:00|6572|6566|6581|6575|6582|6576|6565|6559|1030
1691557500000|2023-08-09 05:05:00|6582|6576|6568|6562|6584|6578|6568|6562|620
1691557800000|2023-08-09 05:10:00|6569|6563|6561|6555|6569|6563|6558|6552|656
1691558100000|2023-08-09 05:15:00|6562|6556|6587|6581|6588|6582|6562|6556|895
1691558400000|2023-08-09 05:20:00|6586|6580|6571|6565|6587|6581|6567|6561|527
1691558700000|2023-08-09 05:25:00|6570|6564|6571|6565|6576|6570|6566|6560|431
1691559000000|2023-08-09 05:30:00|6572|6566|6559|6553|6572|6566|6557|6551|1235
1691559300000|2023-08-09 05:35:00|6560|6554|6560|6554|6564|6558|6559|6553|403
1691559600000|2023-08-09 05:40:00|6559|6553|6555|6549|6564|6558|6554|6548|486
1691559900000|2023-08-09 05:45:00|6556|6550|6562|6556|6564|6558|6554|6548|731
1691560200000|2023-08-09 05:50:00|6563|6557|6573|6567|6574|6568|6561|6555|1026
1691560500000|2023-08-09 05:55:00|6574|6568|6569.7|6563.7|6575|6569|6565.7|6559.7|565
1691560800000|2023-08-09 06:00:00|6568.7|6562.7|6568.7|6562.7|6573.7|6567.7|6564.7|6558.7|1171
1691561100000|2023-08-09 06:05:00|6569.7|6563.7|6575.7|6569.7|6577.7|6571.7|6569.7|6563.7|2338
1691561400000|2023-08-09 06:10:00|6574.7|6568.7|6572.7|6566.7|6575.7|6569.7|6566.7|6560.7|1128
1691561700000|2023-08-09 06:15:00|6571.7|6565.7|6572.7|6566.7|6578.7|6572.7|6568.7|6562.7|748
1691562000000|2023-08-09 06:20:00|6571.7|6565.7|6567.7|6561.7|6573.7|6567.7|6565.7|6559.7|755
1691562300000|2023-08-09 06:25:00|6568.7|6562.7|6567.7|6561.7|6568.7|6562.7|6562.7|6556.7|644
1691562600000|2023-08-09 06:30:00|6566.7|6560.7|6566.7|6560.7|6567.7|6561.7|6556.7|6550.7|952
1691562900000|2023-08-09 06:35:00|6567.7|6561.7|6577.7|6571.7|6580.7|6574.7|6566.7|6560.7|616
1691563200000|2023-08-09 06:40:00|6576.7|6570.7|6578.7|6572.7|6580.7|6574.7|6575.7|6569.7|780
1691563500000|2023-08-09 06:45:00|6577.7|6571.7|6573.7|6567.7|6578.7|6572.7|6572.7|6566.7|1198
1691563800000|2023-08-09 06:50:00|6572.7|6566.7|6578.7|6572.7|6578.7|6572.7|6572.7|6566.7|592
1691564100000|2023-08-09 06:55:00|6577.7|6571.7|6583.7|6577.7|6584.7|6578.7|6577.7|6571.7|684
1691564400000|2023-08-09 07:00:00|6582.7|6576.7|6593.7|6587.7|6594.7|6588.7|6581.7|6575.7|829
1691564700000|2023-08-09 07:05:00|6594.7|6588.7|6589.7|6583.7|6594.7|6588.7|6588.7|6582.7|726
1691565000000|2023-08-09 07:10:00|6590.7|6584.7|6587.7|6581.7|6594.7|6588.7|6586.7|6580.7|866
1691565300000|2023-08-09 07:15:00|6586.7|6580.7|6579.7|6573.7|6587.7|6581.7|6579.7|6573.7|1028
1691565600000|2023-08-09 07:20:00|6580.7|6574.7|6589.7|6583.7|6589.7|6583.7|6577.7|6571.7|544
1691565900000|2023-08-09 07:25:00|6588.7|6582.7|6587.7|6581.7|6589.7|6583.7|6579.7|6573.7|603
1691566200000|2023-08-09 07:30:00|6586.7|6580.7|6586.7|6580.7|6592.7|6586.7|6585.7|6579.7|881
1691566500000|2023-08-09 07:35:00|6587.7|6581.7|6587.7|6581.7|6590.7|6584.7|6585.7|6579.7|1131
1691566800000|2023-08-09 07:40:00|6588.7|6582.7|6594.7|6588.7|6595.7|6589.7|6587.7|6581.7|850
1691567100000|2023-08-09 07:45:00|6595.7|6589.7|6591.7|6585.7|6597.7|6591.7|6588.7|6582.7|699
1691567400000|2023-08-09 07:50:00|6592.7|6586.7|6596.7|6590.7|6598.7|6592.7|6589.7|6583.7|1137
1691567700000|2023-08-09 07:55:00|6597.7|6591.7|6601.7|6595.7|6602.7|6596.7|6595.7|6589.7|2815
1691568000000|2023-08-09 08:00:00|6600.7|6594.7|6615.7|6609.7|6617.7|6611.7|6600.7|6594.7|8115
1691568300000|2023-08-09 08:05:00|6614.7|6608.7|6607.7|6601.7|6618.7|6612.7|6605.7|6599.7|2694
1691568600000|2023-08-09 08:10:00|6608.7|6602.7|6604.7|6598.7|6611.7|6605.7|6602.7|6596.7|1260
1691568900000|2023-08-09 08:15:00|6603.7|6597.7|6596.7|6590.7|6603.7|6597.7|6594.7|6588.7|850
1691569200000|2023-08-09 08:20:00|6597.7|6591.7|6602.7|6596.7|6603.7|6597.7|6596.7|6590.7|382
1691569500000|2023-08-09 08:25:00|6603.7|6597.7|6603.7|6597.7|6607.7|6601.7|6599.7|6593.7|699
1691569800000|2023-08-09 08:30:00|6608.7|6590.7|6609.7|6591.7|6609.7|6591.7|6608.4|6590.4|1
1691570100000|2023-08-09 08:35:00|6609.9|6591.9|6609.1|6591.1|6611|6593|6608.7|6590.7|0
1691570400000|2023-08-09 08:40:00|6609.2|6591.2|6608.5|6590.5|6609.4|6591.4|6608.3|6590.3|0
1691570700000|2023-08-09 08:45:00|6608.7|6590.7|6610.3|6592.3|6611|6593|6608.3|6590.3|0
1691571000000|2023-08-09 08:50:00|6610.4|6592.4|6609.4|6591.4|6610.6|6592.6|6609.2|6591.2|0
1691571300000|2023-08-09 08:55:00|6609.5|6591.5|6609.6|6591.6|6610.2|6592.2|6609.3|6591.3|0
1691571600000|2023-08-09 09:00:00|6609.5|6591.5|6609.4|6591.4|6609.7|6591.7|6609.1|6591.1|0
1691571900000|2023-08-09 09:05:00|6609.2|6591.2|6609.5|6591.5|6610|6592|6609.2|6591.2|0
1691572200000|2023-08-09 09:10:00|6609.4|6591.4|6610.2|6592.2|6611.1|6593.1|6608.1|6590.1|0
1691572500000|2023-08-09 09:15:00|6606.7|6600.7|6606.7|6600.7|6610.7|6604.7|6604.7|6598.7|141
1691572800000|2023-08-09 09:20:00|6605.7|6599.7|6607.7|6601.7|6609.7|6603.7|6604.7|6598.7|47
1691573100000|2023-08-09 09:25:00|6606.7|6600.7|6610.7|6604.7|6610.7|6604.7|6605.7|6599.7|104
1691573400000|2023-08-09 09:30:00|6609.7|6603.7|6617.7|6611.7|6618.7|6612.7|6609.7|6603.7|267
1691573700000|2023-08-09 09:35:00|6616.7|6610.7|6610.7|6604.7|6616.7|6610.7|6610.7|6604.7|97
1691574000000|2023-08-09 09:40:00|6609.7|6603.7|6609.7|6603.7|6611.7|6605.7|6608.7|6602.7|43
1691574300000|2023-08-09 09:45:00|6608.7|6602.7|6604.7|6598.7|6608.7|6602.7|6604.7|6598.7|45
1691574600000|2023-08-09 09:50:00|6605.7|6599.7|6609.7|6603.7|6609.7|6603.7|6605.7|6599.7|56
1691574900000|2023-08-09 09:55:00|6610.7|6604.7|6607.7|6601.7|6610.7|6604.7|6605.7|6599.7|78
1691575200000|2023-08-09 10:00:00|6607.2|6601.2|6605.2|6599.2|6608.2|6602.2|6604.7|6598.7|89
1691575500000|2023-08-09 10:05:00|6605.7|6599.7|6611.2|6605.2|6611.2|6605.2|6605.2|6599.2|158
1691575800000|2023-08-09 10:10:00|6610.7|6604.7|6609.7|6603.7|6610.7|6604.7|6607.7|6601.7|87
1691576100000|2023-08-09 10:15:00|6609.2|6603.2|6610.2|6604.2|6611.2|6605.2|6609.2|6603.2|59
1691576400000|2023-08-09 10:20:00|6611.2|6605.2|6611.2|6605.2|6612.2|6606.2|6609.7|6603.7|69
1691576700000|2023-08-09 10:25:00|6612.2|6606.2|6614.2|6608.2|6614.2|6608.2|6611.2|6605.2|88
1691577000000|2023-08-09 10:30:00|6613.7|6607.7|6614.2|6608.2|6615.2|6609.2|6613.2|6607.2|34
1691577300000|2023-08-09 10:35:00|6615.2|6609.2|6614.2|6608.2|6615.2|6609.2|6612.2|6606.2|123
1691577600000|2023-08-09 10:40:00|6613.7|6607.7|6615.2|6609.2|6617.2|6611.2|6612.7|6606.7|151
1691577900000|2023-08-09 10:45:00|6614.2|6608.2|6616.2|6610.2|6616.2|6610.2|6614.2|6608.2|199
1691578200000|2023-08-09 10:50:00|6615.7|6609.7|6615.2|6609.2|6617.2|6611.2|6615.2|6609.2|77
1691578500000|2023-08-09 10:55:00|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6614.7|6608.7|78
1691578800000|2023-08-09 11:00:00|6616.7|6610.7|6615.2|6609.2|6617.7|6611.7|6615.2|6609.2|95
1691579100000|2023-08-09 11:05:00|6615.7|6609.7|6618.2|6612.2|6619.2|6613.2|6615.2|6609.2|158
1691579400000|2023-08-09 11:10:00|6618.7|6612.7|6617.2|6611.2|6619.2|6613.2|6615.7|6609.7|116
1691579700000|2023-08-09 11:15:00|6616.7|6610.7|6615.7|6609.7|6616.7|6610.7|6613.7|6607.7|215
1691580000000|2023-08-09 11:20:00|6616.2|6610.2|6617.7|6611.7|6618.2|6612.2|6615.7|6609.7|39
1691580300000|2023-08-09 11:25:00|6617.2|6611.2|6617.2|6611.2|6618.2|6612.2|6615.2|6609.2|22
1691580600000|2023-08-09 11:30:00|6618.2|6612.2|6622.2|6616.2|6622.2|6616.2|6618.2|6612.2|78
1691580900000|2023-08-09 11:35:00|6623.2|6617.2|6621.2|6615.2|6624.2|6618.2|6620.2|6614.2|89
1691581200000|2023-08-09 11:40:00|6620.7|6614.7|6625.2|6619.2|6626.2|6620.2|6620.7|6614.7|636
1691581500000|2023-08-09 11:45:00|6626.2|6620.2|6625.2|6619.2|6626.2|6620.2|6624.7|6618.7|67
1691581800000|2023-08-09 11:50:00|6625.7|6619.7|6621.2|6615.2|6626.2|6620.2|6620.7|6614.7|101
1691582100000|2023-08-09 11:55:00|6620.7|6614.7|6617.2|6611.2|6620.7|6614.7|6616.2|6610.2|48
1691582400000|2023-08-09 12:00:00|6616.7|6610.7|6615.7|6609.7|6616.7|6610.7|6613.2|6607.2|65
1691582700000|2023-08-09 12:05:00|6615.2|6609.2|6615.2|6609.2|6619.7|6613.7|6613.7|6607.7|45
1691583000000|2023-08-09 12:10:00|6614.7|6608.7|6610.7|6604.7|6615.7|6609.7|6610.2|6604.2|32
1691583300000|2023-08-09 12:15:00|6610.2|6604.2|6604.7|6598.7|6610.2|6604.2|6604.7|6598.7|63
1691583600000|2023-08-09 12:20:00|6604.2|6598.2|6604.2|6598.2|6606.7|6600.7|6601.2|6595.2|64
1691583900000|2023-08-09 12:25:00|6604.7|6598.7|6608.2|6602.2|6609.2|6603.2|6603.7|6597.7|22
1691584200000|2023-08-09 12:30:00|6608.7|6602.7|6610.7|6604.7|6611.7|6605.7|6608.2|6602.2|21
1691584500000|2023-08-09 12:35:00|6610.2|6604.2|6612.2|6606.2|6614.2|6608.2|6608.7|6602.7|57
1691584800000|2023-08-09 12:40:00|6613.2|6607.2|6602.7|6596.7|6613.2|6607.2|6602.7|6596.7|33
1691585100000|2023-08-09 12:45:00|6603.2|6597.2|6605.7|6599.7|6608.2|6602.2|6602.7|6596.7|87
1691585400000|2023-08-09 12:50:00|6605.2|6599.2|6601.2|6595.2|6605.2|6599.2|6600.2|6594.2|85
1691585700000|2023-08-09 12:55:00|6600.7|6594.7|6600.7|6594.7|6601.2|6595.2|6599.2|6593.2|35
1691586000000|2023-08-09 13:00:00|6600.2|6594.2|6600.7|6594.7|6601.2|6595.2|6597.7|6591.7|55
1691586300000|2023-08-09 13:05:00|6600.2|6594.2|6602.7|6596.7|6603.2|6597.2|6600.2|6594.2|58
1691586600000|2023-08-09 13:10:00|6602.2|6596.2|6594.2|6588.2|6602.7|6596.7|6594.2|6588.2|60
1691586900000|2023-08-09 13:15:00|6593.7|6587.7|6597.2|6591.2|6598.2|6592.2|6593.2|6587.2|85
1691587200000|2023-08-09 13:20:00|6596.7|6590.7|6599.7|6593.7|6601.2|6595.2|6596.2|6590.2|94
1691587500000|2023-08-09 13:25:00|6599.2|6593.2|6603.2|6597.2|6604.2|6598.2|6599.2|6593.2|230
1691587800000|2023-08-09 13:30:00|6604.2|6598.2|6568.7|6562.7|6614.7|6608.7|6567.2|6561.2|1329
1691588100000|2023-08-09 13:35:00|6568.2|6562.2|6566.7|6560.7|6577.7|6571.7|6555.7|6549.7|650
1691588400000|2023-08-09 13:40:00|6568.7|6562.7|6579.7|6573.7|6588.2|6582.2|6568.7|6562.7|570
1691588700000|2023-08-09 13:45:00|6579.2|6573.2|6571.7|6565.7|6586.7|6580.7|6571.2|6565.2|177
1691589000000|2023-08-09 13:50:00|6571.2|6565.2|6569.7|6563.7|6576.2|6570.2|6554.2|6548.2|601
1691589300000|2023-08-09 13:55:00|6571.7|6565.7|6594.2|6588.2|6598.2|6592.2|6571.7|6565.7|621
1691589600000|2023-08-09 14:00:00|6593.7|6587.7|6594.2|6588.2|6598.2|6592.2|6589.2|6583.2|239
1691589900000|2023-08-09 14:05:00|6593.7|6587.7|6576.7|6570.7|6598.2|6592.2|6576.2|6570.2|414
1691590200000|2023-08-09 14:10:00|6577.2|6571.2|6575.7|6569.7|6584.7|6578.7|6569.7|6563.7|398
1691590500000|2023-08-09 14:15:00|6575.2|6569.2|6571.7|6565.7|6581.2|6575.2|6568.7|6562.7|408
1691590800000|2023-08-09 14:20:00|6572.2|6566.2|6553.2|6547.2|6573.2|6567.2|6552.7|6546.7|339
1691591100000|2023-08-09 14:25:00|6553.7|6547.7|6559.7|6553.7|6563.2|6557.2|6553.7|6547.7|236
1691591400000|2023-08-09 14:30:00|6560.2|6554.2|6557.2|6551.2|6560.7|6554.7|6552.7|6546.7|284
1691591700000|2023-08-09 14:35:00|6556.2|6550.2|6559.7|6553.7|6565.2|6559.2|6554.7|6548.7|162
1691592000000|2023-08-09 14:40:00|6559.2|6553.2|6560.2|6554.2|6563.7|6557.7|6557.7|6551.7|448
1691592300000|2023-08-09 14:45:00|6560.7|6554.7|6551.2|6545.2|6561.2|6555.2|6551.2|6545.2|90
1691592600000|2023-08-09 14:50:00|6551.7|6545.7|6534.7|6528.7|6553.2|6547.2|6534.7|6528.7|370
1691592900000|2023-08-09 14:55:00|6534.2|6528.2|6532.2|6526.2|6535.7|6529.7|6528.2|6522.2|368
1691593200000|2023-08-09 15:00:00|6531.2|6525.2|6536.7|6530.7|6539.7|6533.7|6530.2|6524.2|393
1691593500000|2023-08-09 15:05:00|6537.2|6531.2|6536.7|6530.7|6539.2|6533.2|6531.7|6525.7|142
1691593800000|2023-08-09 15:10:00|6537.2|6531.2|6519.2|6513.2|6537.7|6531.7|6519.2|6513.2|281
1691594100000|2023-08-09 15:15:00|6519.7|6513.7|6526.2|6520.2|6526.2|6520.2|6518.2|6512.2|300
1691594400000|2023-08-09 15:20:00|6525.7|6519.7|6525.2|6519.2|6528.7|6522.7|6523.2|6517.2|49
1691594700000|2023-08-09 15:25:00|6524.7|6518.7|6536.2|6530.2|6538.2|6532.2|6524.7|6518.7|186
1691595000000|2023-08-09 15:30:00|6535.7|6529.7|6544.7|6538.7|6546.7|6540.7|6534.7|6528.7|289
1691595300000|2023-08-09 15:35:00|6544.2|6538.2|6541.7|6535.7|6545.7|6539.7|6540.2|6534.2|166
1691595600000|2023-08-09 15:40:00|6542.2|6536.2|6531.7|6525.7|6543.2|6537.2|6531.7|6525.7|131
1691595900000|2023-08-09 15:45:00|6531.2|6525.2|6527.7|6521.7|6533.7|6527.7|6526.2|6520.2|126
1691596200000|2023-08-09 15:50:00|6527.2|6521.2|6526.7|6520.7|6529.7|6523.7|6524.7|6518.7|51
1691596500000|2023-08-09 15:55:00|6527.2|6521.2|6531.7|6525.7|6532.7|6526.7|6525.7|6519.7|102
1691596800000|2023-08-09 16:00:00|6530.7|6524.7|6533.7|6527.7|6536.7|6530.7|6530.7|6524.7|57
1691597100000|2023-08-09 16:05:00|6535.7|6529.7|6538.7|6532.7|6541.7|6535.7|6534.7|6528.7|153
1691597400000|2023-08-09 16:10:00|6540.7|6534.7|6541.7|6535.7|6541.7|6535.7|6536.7|6530.7|47
1691597700000|2023-08-09 16:15:00|6540.7|6534.7|6534.7|6528.7|6541.7|6535.7|6534.7|6528.7|55
1691598000000|2023-08-09 16:20:00|6533.7|6527.7|6542.7|6536.7|6543.7|6537.7|6532.7|6526.7|53
1691598300000|2023-08-09 16:25:00|6543.7|6537.7|6544.7|6538.7|6547.7|6541.7|6541.7|6535.7|49
1691598600000|2023-08-09 16:30:00|6543.7|6537.7|6548.7|6542.7|6551.7|6545.7|6543.7|6537.7|50
1691598900000|2023-08-09 16:35:00|6546.7|6540.7|6545.7|6539.7|6546.7|6540.7|6544.7|6538.7|6
1691599200000|2023-08-09 16:40:00|6544.7|6538.7|6542.7|6536.7|6545.7|6539.7|6542.7|6536.7|18
1691599500000|2023-08-09 16:45:00|6543.7|6537.7|6546.7|6540.7|6547.7|6541.7|6541.7|6535.7|26
1691599800000|2023-08-09 16:50:00|6545.7|6539.7|6544.7|6538.7|6545.7|6539.7|6542.7|6536.7|39
1691600100000|2023-08-09 16:55:00|6545.7|6539.7|6542.7|6536.7|6547.7|6541.7|6542.7|6536.7|23
1691600400000|2023-08-09 17:00:00|6541.7|6535.7|6548.7|6542.7|6548.7|6542.7|6540.7|6534.7|145
1691600700000|2023-08-09 17:05:00|6550.7|6544.7|6559.7|6553.7|6560.7|6554.7|6550.7|6544.7|243
1691601000000|2023-08-09 17:10:00|6560.7|6554.7|6564.7|6558.7|6564.7|6558.7|6558.7|6552.7|113
1691601300000|2023-08-09 17:15:00|6565.7|6559.7|6559.7|6553.7|6566.7|6560.7|6559.7|6553.7|48
1691601600000|2023-08-09 17:20:00|6558.7|6552.7|6560.7|6554.7|6560.7|6554.7|6557.7|6551.7|21
1691601900000|2023-08-09 17:25:00|6559.7|6553.7|6563.7|6557.7|6566.7|6560.7|6559.7|6553.7|50
1691602200000|2023-08-09 17:30:00|6564.7|6558.7|6564.7|6558.7|6566.7|6560.7|6563.7|6557.7|34
1691602500000|2023-08-09 17:35:00|6565.7|6559.7|6564.7|6558.7|6568.7|6562.7|6564.7|6558.7|39
1691602800000|2023-08-09 17:40:00|6565.7|6559.7|6567.7|6561.7|6568.7|6562.7|6564.7|6558.7|52
1691603100000|2023-08-09 17:45:00|6566.7|6560.7|6566.7|6560.7|6567.7|6561.7|6565.7|6559.7|41
1691603400000|2023-08-09 17:50:00|6567.7|6561.7|6567.7|6561.7|6569.7|6563.7|6567.7|6561.7|31
1691603700000|2023-08-09 17:55:00|6566.7|6560.7|6566.7|6560.7|6569.7|6563.7|6566.7|6560.7|51
1691604000000|2023-08-09 18:00:00|6567.7|6561.7|6571.7|6565.7|6571.7|6565.7|6566.7|6560.7|110
1691604300000|2023-08-09 18:05:00|6572.7|6566.7|6570.7|6564.7|6574.7|6568.7|6570.7|6564.7|61
1691604600000|2023-08-09 18:10:00|6568.7|6562.7|6573.7|6567.7|6573.7|6567.7|6568.7|6562.7|46
1691604900000|2023-08-09 18:15:00|6572.7|6566.7|6577.7|6571.7|6578.7|6572.7|6570.7|6564.7|90
1691605200000|2023-08-09 18:20:00|6578.7|6572.7|6572.7|6566.7|6578.7|6572.7|6570.7|6564.7|36
1691605500000|2023-08-09 18:25:00|6574.7|6568.7|6580.7|6574.7|6580.7|6574.7|6574.7|6568.7|37
1691605800000|2023-08-09 18:30:00|6581.7|6575.7|6575.7|6569.7|6581.7|6575.7|6574.7|6568.7|65
1691606100000|2023-08-09 18:35:00|6574.7|6568.7|6574.7|6568.7|6575.7|6569.7|6574.7|6568.7|33
1691606400000|2023-08-09 18:40:00|6573.7|6567.7|6573.7|6567.7|6575.7|6569.7|6572.7|6566.7|39
1691606700000|2023-08-09 18:45:00|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6567.7|6561.7|116
1691607000000|2023-08-09 18:50:00|6573.7|6567.7|6566.7|6560.7|6573.7|6567.7|6566.7|6560.7|146
1691607300000|2023-08-09 18:55:00|6567.7|6561.7|6577.9|6559.9|6577.9|6570.7|6566.7|6559.9|107
1691607600000|2023-08-09 19:00:00|6578|6560|6574.5|6556.5|6578|6560|6574.1|6556.1|0
1691607900000|2023-08-09 19:05:00|6576.2|6558.2|6571.3|6553.3|6576.4|6558.4|6569.6|6551.6|0
1691608200000|2023-08-09 19:10:00|6571.2|6553.2|6573.4|6555.4|6573.4|6555.4|6571|6553|0
1691608500000|2023-08-09 19:15:00|6573.3|6555.3|6572.2|6554.2|6573.4|6555.4|6571.1|6553.1|0
1691608800000|2023-08-09 19:20:00|6572.1|6554.1|6577.3|6559.3|6578.3|6560.3|6572|6554|0
1691609100000|2023-08-09 19:25:00|6577.4|6559.4|6580.2|6562.2|6581|6563|6577.4|6559.4|0
1691609400000|2023-08-09 19:30:00|6580.3|6562.3|6580.5|6562.5|6581.2|6563.2|6577.8|6559.8|0
1691609700000|2023-08-09 19:35:00|6580.4|6562.4|6578.8|6560.8|6583.9|6565.9|6577.9|6559.9|0
1691610000000|2023-08-09 19:40:00|6578.7|6560.7|6578.5|6560.5|6581.6|6563.6|6578.4|6560.4|0
1691610300000|2023-08-09 19:45:00|6578.4|6560.4|6570.1|6552.1|6578.4|6560.4|6568|6550|0
1691610600000|2023-08-09 19:50:00|6570.9|6552.9|6565.7|6547.7|6571.6|6553.6|6564.7|6546.7|0
1691610900000|2023-08-09 19:55:00|6565.6|6547.6|6569.8|6551.8|6570.4|6552.4|6561.7|6543.7|0
1691611200000|2023-08-09 20:00:00|6570|6552|6574|6556|6574.7|6556.7|6570|6552|0
1691611500000|2023-08-09 20:05:00|6574.2|6556.2|6575.5|6557.5|6575.5|6557.5|6573.8|6555.8|0
1691611800000|2023-08-09 20:10:00|6575.4|6557.4|6576|6558|6576.7|6558.7|6574.5|6556.5|0
1691612100000|2023-08-09 20:15:00|6575.7|6557.7|6575.2|6557.2|6576.2|6558.2|6574.7|6556.7|0
1691612400000|2023-08-09 20:20:00|6575|6557|6575.5|6557.5|6576|6558|6574.7|6556.7|0
1691612700000|2023-08-09 20:25:00|6575.7|6557.7|6576.4|6558.4|6576.7|6558.7|6575.5|6557.5|0
1691613000000|2023-08-09 20:30:00|6576.2|6558.2|6575.7|6557.7|6576.3|6558.3|6575.5|6557.5|0
1691613300000|2023-08-09 20:35:00|6575.5|6557.5|6575.8|6557.8|6575.8|6557.8|6575.1|6557.1|0
1691613600000|2023-08-09 20:40:00|6575.9|6557.9|6575.3|6557.3|6576|6558|6575.1|6557.1|0
1691613900000|2023-08-09 20:45:00|6575.5|6557.5|6575.8|6557.8|6575.8|6557.8|6575.1|6557.1|0
1691614200000|2023-08-09 20:50:00|6575.9|6557.9|6576.5|6558.5|6576.5|6558.5|6575.9|6557.9|0
1691614500000|2023-08-09 20:55:00|6576.4|6558.4|6576.6|6558.6|6576.9|6558.9|6575.3|6557.3|0
1691614800000|2023-08-09 21:00:00|6576.5|6558.5|6575.6|6557.6|6576.7|6558.7|6575.4|6557.4|0
1691615100000|2023-08-09 21:05:00|6575.8|6557.8|6575.6|6557.6|6575.8|6557.8|6575.6|6557.6|0
1691615400000|2023-08-09 21:10:00|6575.8|6557.8|6575.7|6557.7|6576.1|6558.1|6575.5|6557.5|0
1691615700000|2023-08-09 21:15:00|6575.5|6557.5|6574.7|6556.7|6575.7|6557.7|6574.3|6556.3|0
1691616000000|2023-08-09 21:20:00|6574.6|6556.6|6574.6|6556.6|6574.8|6556.8|6574.2|6556.2|0
1691616300000|2023-08-09 21:25:00|6574.7|6556.7|6574.8|6556.8|6574.8|6556.8|6574.6|6556.6|0
1691616600000|2023-08-09 21:30:00|6574.5|6556.5|6574.5|6556.5|6574.7|6556.7|6574.5|6556.5|0
1691616900000|2023-08-09 21:35:00|6574.4|6556.4|6574.5|6556.5|6574.6|6556.6|6574.4|6556.4|0
1691617200000|2023-08-09 21:40:00|6574.2|6556.2|6574.7|6556.7|6574.7|6556.7|6574.2|6556.2|0
1691617500000|2023-08-09 21:45:00|6574.8|6556.8|6574.8|6556.8|6574.9|6556.9|6574.7|6556.7|0
1691617800000|2023-08-09 21:50:00|6574.9|6556.9|6575.2|6557.2|6575.2|6557.2|6574.9|6556.9|0
1691618100000|2023-08-09 21:55:00|6575.3|6557.3|6575.2|6557.2|6575.3|6557.3|6575|6557|0
1691618400000|2023-08-09 22:00:00|6575.4|6557.4|6577.2|6559.2|6577.6|6559.6|6575.4|6557.4|0
1691618700000|2023-08-09 22:05:00|6577|6559|6576.8|6558.8|6577.1|6559.1|6576|6558|0
1691619000000|2023-08-09 22:10:00|6577|6559|6577.2|6559.2|6577.5|6559.5|6576.8|6558.8|0
1691619300000|2023-08-09 22:15:00|6577|6559|6577.2|6559.2|6578.2|6560.2|6577|6559|0
1691619600000|2023-08-09 22:20:00|6577|6559|6577.7|6559.7|6577.7|6559.7|6576.9|6558.9|0
1691619900000|2023-08-09 22:25:00|6577.8|6559.8|6578.2|6560.2|6578.5|6560.5|6577.5|6559.5|0
1691620200000|2023-08-09 22:30:00|6578.4|6560.4|6577.9|6559.9|6578.7|6560.7|6577.9|6559.9|0
1691620500000|2023-08-09 22:35:00|6577.7|6559.7|6577.9|6559.9|6577.9|6559.9|6577.5|6559.5|0
1691620800000|2023-08-09 22:40:00|6577.7|6559.7|6578.7|6560.7|6578.7|6560.7|6577.2|6559.2|0
1691621100000|2023-08-09 22:45:00|6578.9|6560.9|6579.2|6561.2|6579.4|6561.4|6578.9|6560.9|0
1691621400000|2023-08-09 22:50:00|6578.9|6560.9|6566.7|6548.7|6579.2|6561.2|6566.7|6548.7|0
1691621700000|2023-08-09 22:55:00|6566.8|6548.8|6564.2|6546.2|6566.9|6548.9|6563.8|6545.8|0
1691622000000|2023-08-09 23:00:00|6564.1|6546.1|6561.4|6543.4|6564.3|6546.3|6561.2|6543.2|0
1691622300000|2023-08-09 23:05:00|6561.6|6543.6|6561.2|6543.2|6561.7|6543.7|6560.7|6542.7|0
1691622600000|2023-08-09 23:10:00|6561.1|6543.1|6561.9|6543.9|6561.9|6543.9|6560.9|6542.9|0
1691622900000|2023-08-09 23:15:00|6561.7|6543.7|6560.9|6542.9|6561.9|6543.9|6560.7|6542.7|0
1691623200000|2023-08-09 23:20:00|6561.1|6543.1|6561.4|6543.4|6561.4|6543.4|6560.5|6542.5|0
1691623500000|2023-08-09 23:25:00|6561.2|6543.2|6561.4|6543.4|6561.7|6543.7|6561.2|6543.2|0
1691623800000|2023-08-09 23:30:00|6561.2|6543.2|6561.4|6543.4|6561.4|6543.4|6561.2|6543.2|0
1691624100000|2023-08-09 23:35:00|6561.5|6543.5|6561.8|6543.8|6562.2|6544.2|6561.5|6543.5|0
1691624400000|2023-08-09 23:40:00|6561.7|6543.7|6563.1|6545.1|6563.6|6545.6|6561.7|6543.7|0
1691624700000|2023-08-09 23:45:00|6563|6545|6562.4|6544.4|6563.1|6545.1|6562.4|6544.4|0
1691625000000|2023-08-09 23:50:00|6562.5|6544.5|6562.9|6544.9|6563.4|6545.4|6562.4|6544.4|0
1691625300000|2023-08-09 23:55:00|6562.7|6544.7|6562.2|6544.2|6562.7|6544.7|6562.2|6544.2|0
1691625600000|2023-08-10 00:00:00|6562.4|6544.4|6562.7|6544.7|6562.9|6544.9|6561.2|6543.2|0
1691625900000|2023-08-10 00:05:00|6562.8|6544.8|6562.8|6544.8|6562.8|6544.8|6562.2|6544.2|0
1691626200000|2023-08-10 00:10:00|6562.6|6544.6|6562|6544|6562.8|6544.8|6562|6544|0
1691626500000|2023-08-10 00:15:00|6561.8|6543.8|6562.5|6544.5|6562.7|6544.7|6560.8|6542.8|0
1691626800000|2023-08-10 00:20:00|6562.4|6544.4|6562.7|6544.7|6564.1|6546.1|6562.1|6544.1|0
1691627100000|2023-08-10 00:25:00|6562.8|6544.8|6562.7|6544.7|6563.3|6545.3|6562.6|6544.6|0
1691627400000|2023-08-10 00:30:00|6562.6|6544.6|6564.8|6546.8|6567.9|6549.9|6561.7|6543.7|0
1691627700000|2023-08-10 00:35:00|6565|6547|6565.3|6547.3|6565.8|6547.8|6564.3|6546.3|0
1691628000000|2023-08-10 00:40:00|6565.4|6547.4|6568.1|6550.1|6568.5|6550.5|6565.3|6547.3|0
1691628300000|2023-08-10 00:45:00|6568.2|6550.2|6569.2|6551.2|6570|6552|6568.1|6550.1|0
1691628600000|2023-08-10 00:50:00|6569.3|6551.3|6569.3|6551.3|6569.4|6551.4|6568.9|6550.9|0
1691628900000|2023-08-10 00:55:00|6569.4|6551.4|6574.7|6556.7|6574.9|6556.9|6569.3|6551.3|0
1691629200000|2023-08-10 01:00:00|6574.5|6556.5|6568.8|6550.8|6574.7|6556.7|6568.5|6550.5|0
1691629500000|2023-08-10 01:05:00|6568.7|6550.7|6563.8|6545.8|6568.9|6550.9|6563.6|6545.6|0
1691629800000|2023-08-10 01:10:00|6563.7|6545.7|6568.1|6550.1|6568.8|6550.8|6563.6|6545.6|0
1691630100000|2023-08-10 01:15:00|6563.4|6557.4|6554.4|6548.4|6566.4|6560.4|6552.4|6546.4|1101
1691630400000|2023-08-10 01:20:00|6555.4|6549.4|6556.4|6550.4|6561.4|6555.4|6551.4|6545.4|821
1691630700000|2023-08-10 01:25:00|6557.4|6551.4|6559.4|6553.4|6560.4|6554.4|6552.4|6546.4|637
1691631000000|2023-08-10 01:30:00|6562.4|6556.4|6598.4|6592.4|6598.4|6592.4|6562.4|6556.4|3898
1691631300000|2023-08-10 01:35:00|6597.4|6591.4|6568.4|6562.4|6597.4|6591.4|6562.4|6556.4|1954
1691631600000|2023-08-10 01:40:00|6569.4|6563.4|6563.4|6557.4|6575.4|6569.4|6554.4|6548.4|1209
1691631900000|2023-08-10 01:45:00|6564.4|6558.4|6570.4|6564.4|6586.4|6580.4|6562.4|6556.4|1114
1691632200000|2023-08-10 01:50:00|6571.4|6565.4|6549.4|6543.4|6571.4|6565.4|6542.4|6536.4|1383
1691632500000|2023-08-10 01:55:00|6548.4|6542.4|6558.4|6552.4|6563.4|6557.4|6547.4|6541.4|747
1691632800000|2023-08-10 02:00:00|6557.4|6551.4|6572.4|6566.4|6572.4|6566.4|6548.4|6542.4|859
1691633100000|2023-08-10 02:05:00|6573.4|6567.4|6564.4|6558.4|6573.4|6567.4|6562.4|6556.4|853
1691633400000|2023-08-10 02:10:00|6566.4|6560.4|6592.4|6586.4|6592.4|6586.4|6555.4|6549.4|955
1691633700000|2023-08-10 02:15:00|6593.4|6587.4|6587.4|6581.4|6596.4|6590.4|6581.4|6575.4|1014
1691634000000|2023-08-10 02:20:00|6585.4|6579.4|6585.4|6579.4|6597.4|6591.4|6579.4|6573.4|722
1691634300000|2023-08-10 02:25:00|6586.4|6580.4|6597.4|6591.4|6597.4|6591.4|6581.4|6575.4|691
1691634600000|2023-08-10 02:30:00|6598.4|6592.4|6591.4|6585.4|6601.4|6595.4|6587.4|6581.4|601
1691634900000|2023-08-10 02:35:00|6590.4|6584.4|6576.4|6570.4|6592.4|6586.4|6576.4|6570.4|512
1691635200000|2023-08-10 02:40:00|6575.4|6569.4|6560.4|6554.4|6577.4|6571.4|6559.4|6553.4|916
1691635500000|2023-08-10 02:45:00|6559.4|6553.4|6551.4|6545.4|6564.4|6558.4|6551.4|6545.4|834
1691635800000|2023-08-10 02:50:00|6550.4|6544.4|6554.4|6548.4|6559.4|6553.4|6549.4|6543.4|629
1691636100000|2023-08-10 02:55:00|6553.4|6547.4|6543.8|6537.8|6556.8|6550.8|6542.8|6536.8|848
1691636400000|2023-08-10 03:00:00|6544.8|6538.8|6549.8|6543.8|6553.8|6547.8|6542.8|6536.8|848
1691636700000|2023-08-10 03:05:00|6548.8|6542.8|6539.8|6533.8|6551.8|6545.8|6528.8|6522.8|1681
1691637000000|2023-08-10 03:10:00|6538.8|6532.8|6544.8|6538.8|6552.8|6546.8|6538.8|6532.8|610
1691637300000|2023-08-10 03:15:00|6543.8|6537.8|6551.8|6545.8|6552.8|6546.8|6540.8|6534.8|1183
1691637600000|2023-08-10 03:20:00|6550.8|6544.8|6549.8|6543.8|6551.8|6545.8|6544.8|6538.8|588
1691637900000|2023-08-10 03:25:00|6548.8|6542.8|6539.8|6533.8|6548.8|6542.8|6538.8|6532.8|773
1691638200000|2023-08-10 03:30:00|6538.8|6532.8|6536.8|6530.8|6540.8|6534.8|6531.8|6525.8|614
1691638500000|2023-08-10 03:35:00|6535.8|6529.8|6536.8|6530.8|6537.8|6531.8|6532.8|6526.8|459
1691638800000|2023-08-10 03:40:00|6537.8|6531.8|6542.8|6536.8|6543.8|6537.8|6537.8|6531.8|506
1691639100000|2023-08-10 03:45:00|6543.8|6537.8|6538.8|6532.8|6544.8|6538.8|6538.8|6532.8|430
1691639400000|2023-08-10 03:50:00|6539.8|6533.8|6543.8|6537.8|6544.8|6538.8|6538.8|6532.8|424
1691639700000|2023-08-10 03:55:00|6542.8|6536.8|6540.8|6534.8|6543.8|6537.8|6538.8|6532.8|342
1691640000000|2023-08-10 04:00:00|6546.8|6528.8|6547.6|6529.6|6547.8|6529.8|6546.8|6528.8|3
1691640300000|2023-08-10 04:05:00|6547.7|6529.7|6548|6530|6548.2|6530.2|6547.7|6529.7|0
1691640600000|2023-08-10 04:10:00|6547.8|6529.8|6547.6|6529.6|6547.8|6529.8|6547.6|6529.6|0
1691640900000|2023-08-10 04:15:00|6547.3|6529.3|6547|6529|6547.6|6529.6|6546.8|6528.8|0
1691641200000|2023-08-10 04:20:00|6546.9|6528.9|6546.8|6528.8|6547|6529|6546.8|6528.8|0
1691641500000|2023-08-10 04:25:00|6546.6|6528.6|6546.1|6528.1|6546.6|6528.6|6546.1|6528.1|0
1691641800000|2023-08-10 04:30:00|6546.2|6528.2|6546.1|6528.1|6546.6|6528.6|6546.1|6528.1|0
1691642100000|2023-08-10 04:35:00|6546.2|6528.2|6546|6528|6546.5|6528.5|6546|6528|0
1691642400000|2023-08-10 04:40:00|6546.1|6528.1|6545.7|6527.7|6546.1|6528.1|6545.6|6527.6|0
1691642700000|2023-08-10 04:45:00|6545.8|6527.8|6545.7|6527.7|6545.9|6527.9|6545.7|6527.7|0
1691643000000|2023-08-10 04:50:00|6545.9|6527.9|6545.7|6527.7|6545.9|6527.9|6545.5|6527.5|0
1691643300000|2023-08-10 04:55:00|6545.8|6527.8|6545.1|6527.1|6545.9|6527.9|6545.1|6527.1|16
1691643600000|2023-08-10 05:00:00|6534.8|6528.8|6543.8|6537.8|6549.8|6543.8|6533.8|6527.8|1168
1691643900000|2023-08-10 05:05:00|6542.8|6536.8|6552.8|6546.8|6557.8|6551.8|6537.8|6531.8|779
1691644200000|2023-08-10 05:10:00|6553.8|6547.8|6547.8|6541.8|6555.8|6549.8|6546.8|6540.8|415
1691644500000|2023-08-10 05:15:00|6546.8|6540.8|6547.8|6541.8|6549.8|6543.8|6540.8|6534.8|569
1691644800000|2023-08-10 05:20:00|6548.8|6542.8|6553.8|6547.8|6555.8|6549.8|6546.8|6540.8|461
1691645100000|2023-08-10 05:25:00|6554.8|6548.8|6555.8|6549.8|6559.8|6553.8|6552.8|6546.8|519
1691645400000|2023-08-10 05:30:00|6556.8|6550.8|6570.8|6564.8|6570.8|6564.8|6552.8|6546.8|814
1691645700000|2023-08-10 05:35:00|6571.8|6565.8|6569.8|6563.8|6580.8|6574.8|6568.8|6562.8|923
1691646000000|2023-08-10 05:40:00|6570.8|6564.8|6563.8|6557.8|6570.8|6564.8|6561.8|6555.8|403
1691646300000|2023-08-10 05:45:00|6564.8|6558.8|6574.8|6568.8|6574.8|6568.8|6563.8|6557.8|408
1691646600000|2023-08-10 05:50:00|6573.8|6567.8|6566.8|6560.8|6576.8|6570.8|6565.8|6559.8|433
1691646900000|2023-08-10 05:55:00|6567.8|6561.8|6579.8|6573.8|6581.8|6575.8|6560.8|6554.8|573
1691647200000|2023-08-10 06:00:00|6577.8|6571.8|6584.8|6578.8|6586.8|6580.8|6571.8|6565.8|677
1691647500000|2023-08-10 06:05:00|6585.8|6579.8|6586.8|6580.8|6593.8|6587.8|6582.8|6576.8|689
1691647800000|2023-08-10 06:10:00|6587.8|6581.8|6605.8|6599.8|6611.8|6605.8|6587.8|6581.8|854
1691648100000|2023-08-10 06:15:00|6606.8|6600.8|6596.8|6590.8|6607.8|6601.8|6593.8|6587.8|727
1691648400000|2023-08-10 06:20:00|6595.8|6589.8|6597.8|6591.8|6602.8|6596.8|6594.8|6588.8|570
1691648700000|2023-08-10 06:25:00|6596.8|6590.8|6607.8|6601.8|6609.8|6603.8|6595.8|6589.8|572
1691649000000|2023-08-10 06:30:00|6608.8|6602.8|6604.8|6598.8|6608.8|6602.8|6599.8|6593.8|429
1691649300000|2023-08-10 06:35:00|6605.8|6599.8|6613.8|6607.8|6617.8|6611.8|6605.8|6599.8|1265
1691649600000|2023-08-10 06:40:00|6614.8|6608.8|6606.8|6600.8|6617.8|6611.8|6605.8|6599.8|1759
1691649900000|2023-08-10 06:45:00|6605.8|6599.8|6596.8|6590.8|6605.8|6599.8|6595.8|6589.8|542
1691650200000|2023-08-10 06:50:00|6595.8|6589.8|6599.8|6593.8|6599.8|6593.8|6593.8|6587.8|767
1691650500000|2023-08-10 06:55:00|6598.8|6592.8|6598.8|6592.8|6603.8|6597.8|6596.8|6590.8|652
1691650800000|2023-08-10 07:00:00|6597.8|6591.8|6605.8|6599.8|6606.8|6600.8|6597.8|6591.8|523
1691651100000|2023-08-10 07:05:00|6606.8|6600.8|6606.8|6600.8|6610.8|6604.8|6602.8|6596.8|713
1691651400000|2023-08-10 07:10:00|6607.8|6601.8|6618.8|6612.8|6618.8|6612.8|6607.8|6601.8|652
1691651700000|2023-08-10 07:15:00|6619.8|6613.8|6636.8|6630.8|6636.8|6630.8|6614.8|6608.8|904
1691652000000|2023-08-10 07:20:00|6638.8|6632.8|6626.8|6620.8|6640.8|6634.8|6622.8|6616.8|1528
1691652300000|2023-08-10 07:25:00|6627.8|6621.8|6635.8|6629.8|6639.8|6633.8|6624.8|6618.8|662
1691652600000|2023-08-10 07:30:00|6636.8|6630.8|6635.8|6629.8|6643.8|6637.8|6634.8|6628.8|889
1691652900000|2023-08-10 07:35:00|6634.8|6628.8|6627.8|6621.8|6636.8|6630.8|6627.8|6621.8|572
1691653200000|2023-08-10 07:40:00|6626.8|6620.8|6632.8|6626.8|6633.8|6627.8|6623.8|6617.8|1660
1691653500000|2023-08-10 07:45:00|6631.8|6625.8|6622.8|6616.8|6633.8|6627.8|6621.8|6615.8|655
1691653800000|2023-08-10 07:50:00|6623.8|6617.8|6621.8|6615.8|6623.8|6617.8|6616.8|6610.8|1174
1691654100000|2023-08-10 07:55:00|6620.8|6614.8|6627.8|6621.8|6631.8|6625.8|6620.8|6614.8|1476
1691654400000|2023-08-10 08:00:00|6627.5|6621.5|6626.5|6620.5|6631.5|6625.5|6625.5|6619.5|1442
1691654700000|2023-08-10 08:05:00|6627.5|6621.5|6616.5|6610.5|6630.5|6624.5|6616.5|6610.5|2172
1691655000000|2023-08-10 08:10:00|6617.5|6611.5|6620.5|6614.5|6625.5|6619.5|6617.5|6611.5|1307
1691655300000|2023-08-10 08:15:00|6621.5|6615.5|6622.5|6616.5|6624.5|6618.5|6618.5|6612.5|620
1691655600000|2023-08-10 08:20:00|6621.5|6615.5|6621.5|6615.5|6625.5|6619.5|6620.5|6614.5|905
1691655900000|2023-08-10 08:25:00|6620.5|6614.5|6624.5|6618.5|6625.5|6619.5|6617.5|6611.5|1233
1691656200000|2023-08-10 08:30:00|6630.8|6612.8|6631.8|6613.8|6632|6614|6630.3|6612.3|1
1691656500000|2023-08-10 08:35:00|6632|6614|6633.6|6615.6|6633.8|6615.8|6631.9|6613.9|0
1691656800000|2023-08-10 08:40:00|6633.5|6615.5|6633.6|6615.6|6635.3|6617.3|6633.1|6615.1|0
1691657100000|2023-08-10 08:45:00|6633.7|6615.7|6635.2|6617.2|6635.2|6617.2|6633.6|6615.6|0
1691657400000|2023-08-10 08:50:00|6635.3|6617.3|6635.1|6617.1|6636.1|6618.1|6634.7|6616.7|0
1691657700000|2023-08-10 08:55:00|6635.2|6617.2|6633|6615|6635.9|6617.9|6633|6615|0
1691658000000|2023-08-10 09:00:00|6632.8|6614.8|6631.8|6613.8|6633.5|6615.5|6631.7|6613.7|0
1691658300000|2023-08-10 09:05:00|6631.9|6613.9|6633.1|6615.1|6633.6|6615.6|6631.9|6613.9|0
1691658600000|2023-08-10 09:10:00|6633|6615|6634.1|6616.1|6634.1|6616.1|6632.8|6614.8|0
1691658900000|2023-08-10 09:15:00|6616.5|6610.5|6614.5|6608.5|6619.5|6613.5|6614.5|6608.5|249
1691659200000|2023-08-10 09:20:00|6615.5|6609.5|6614.5|6608.5|6617.5|6611.5|6613.5|6607.5|121
1691659500000|2023-08-10 09:25:00|6613.5|6607.5|6614.5|6608.5|6615.5|6609.5|6610.5|6604.5|142
1691659800000|2023-08-10 09:30:00|6615.5|6609.5|6614.5|6608.5|6615.5|6609.5|6612.5|6606.5|77
1691660100000|2023-08-10 09:35:00|6615.5|6609.5|6613.5|6607.5|6615.5|6609.5|6610.5|6604.5|75
1691660400000|2023-08-10 09:40:00|6614.5|6608.5|6613.5|6607.5|6614.5|6608.5|6612.5|6606.5|177
1691660700000|2023-08-10 09:45:00|6612.5|6606.5|6611.5|6605.5|6614.5|6608.5|6610.5|6604.5|234
1691661000000|2023-08-10 09:50:00|6612.5|6606.5|6615.5|6609.5|6615.5|6609.5|6610.5|6604.5|97
1691661300000|2023-08-10 09:55:00|6614.5|6608.5|6614.5|6608.5|6615.5|6609.5|6612.5|6606.5|68
1691661600000|2023-08-10 10:00:00|6614|6608|6632.5|6626.5|6647|6641|6614|6608|1678
1691661900000|2023-08-10 10:05:00|6633|6627|6636.5|6630.5|6640|6634|6631.5|6625.5|420
1691662200000|2023-08-10 10:10:00|6637|6631|6628|6622|6638|6632|6628|6622|253
1691662500000|2023-08-10 10:15:00|6628.5|6622.5|6633.5|6627.5|6634|6628|6626.5|6620.5|65
1691662800000|2023-08-10 10:20:00|6634|6628|6636.5|6630.5|6638|6632|6630|6624|191
1691663100000|2023-08-10 10:25:00|6637|6631|6639.5|6633.5|6640.5|6634.5|6637|6631|82
1691663400000|2023-08-10 10:30:00|6639|6633|6640|6634|6641.5|6635.5|6638|6632|68
1691663700000|2023-08-10 10:35:00|6639.5|6633.5|6640.5|6634.5|6642|6636|6639|6633|53
1691664000000|2023-08-10 10:40:00|6640|6634|6642.5|6636.5|6645|6639|6640|6634|278
1691664300000|2023-08-10 10:45:00|6643|6637|6647|6641|6647.5|6641.5|6642|6636|73
1691664600000|2023-08-10 10:50:00|6647.5|6641.5|6651.5|6645.5|6656.5|6650.5|6646.5|6640.5|130
1691664900000|2023-08-10 10:55:00|6651|6645|6658|6652|6658.5|6652.5|6651|6645|153
1691665200000|2023-08-10 11:00:00|6658.5|6652.5|6654.5|6648.5|6659|6653|6654|6648|75
1691665500000|2023-08-10 11:05:00|6655|6649|6660.5|6654.5|6662|6656|6655|6649|186
1691665800000|2023-08-10 11:10:00|6660|6654|6660.5|6654.5|6660.5|6654.5|6654.5|6648.5|187
1691666100000|2023-08-10 11:15:00|6661|6655|6656.5|6650.5|6661|6655|6656|6650|109
1691666400000|2023-08-10 11:20:00|6657|6651|6661|6655|6665|6659|6656|6650|200
1691666700000|2023-08-10 11:25:00|6662.5|6656.5|6655.5|6649.5|6662.5|6656.5|6653.5|6647.5|62
1691667000000|2023-08-10 11:30:00|6656|6650|6649|6643|6656|6650|6649|6643|169
1691667300000|2023-08-10 11:35:00|6651|6645|6645.5|6639.5|6651.5|6645.5|6645|6639|240
1691667600000|2023-08-10 11:40:00|6646.5|6640.5|6634.5|6628.5|6647|6641|6634|6628|309
1691667900000|2023-08-10 11:45:00|6634|6628|6636.5|6630.5|6638|6632|6631|6625|198
1691668200000|2023-08-10 11:50:00|6637|6631|6630.5|6624.5|6638|6632|6629|6623|333
1691668500000|2023-08-10 11:55:00|6631|6625|6634|6628|6635|6629|6631|6625|401
1691668800000|2023-08-10 12:00:00|6634.5|6628.5|6640|6634|6642|6636|6634|6628|224
1691669100000|2023-08-10 12:05:00|6641|6635|6635.5|6629.5|6646|6640|6635.5|6629.5|71
1691669400000|2023-08-10 12:10:00|6635|6629|6639.5|6633.5|6640|6634|6633.5|6627.5|263
1691669700000|2023-08-10 12:15:00|6640|6634|6637.5|6631.5|6643|6637|6637.5|6631.5|92
1691670000000|2023-08-10 12:20:00|6638|6632|6642.5|6636.5|6642.5|6636.5|6637|6631|169
1691670300000|2023-08-10 12:25:00|6643|6637|6638|6632|6643.5|6637.5|6637|6631|240
1691670600000|2023-08-10 12:30:00|6644|6638|6647.5|6641.5|6668.5|6662.5|6644|6638|842
1691670900000|2023-08-10 12:35:00|6648|6642|6647.5|6641.5|6656.5|6650.5|6647.5|6641.5|188
1691671200000|2023-08-10 12:40:00|6647|6641|6635.5|6629.5|6647|6641|6628|6622|327
1691671500000|2023-08-10 12:45:00|6635|6629|6650.5|6644.5|6652.5|6646.5|6633.5|6627.5|217
1691671800000|2023-08-10 12:50:00|6650|6644|6650.5|6644.5|6652|6646|6644.5|6638.5|161
1691672100000|2023-08-10 12:55:00|6650|6644|6649|6643|6651.5|6645.5|6643.5|6637.5|172
1691672400000|2023-08-10 13:00:00|6648|6642|6651|6645|6653.5|6647.5|6645.5|6639.5|130
1691672700000|2023-08-10 13:05:00|6651.5|6645.5|6646|6640|6656|6650|6640|6634|253
1691673000000|2023-08-10 13:10:00|6645.5|6639.5|6638|6632|6646|6640|6636.5|6630.5|158
1691673300000|2023-08-10 13:15:00|6638.5|6632.5|6642|6636|6644.5|6638.5|6637.5|6631.5|123
1691673600000|2023-08-10 13:20:00|6642.5|6636.5|6636.5|6630.5|6644.5|6638.5|6635.5|6629.5|126
1691673900000|2023-08-10 13:25:00|6636|6630|6633|6627|6637.5|6631.5|6629|6623|165
1691674200000|2023-08-10 13:30:00|6633.5|6627.5|6634.5|6628.5|6644.5|6638.5|6619|6613|1452
1691674500000|2023-08-10 13:35:00|6635|6629|6679.5|6673.5|6684.5|6678.5|6629|6623|1280
1691674800000|2023-08-10 13:40:00|6680|6674|6681.5|6675.5|6693|6687|6675.5|6669.5|562
1691675100000|2023-08-10 13:45:00|6682.5|6676.5|6700|6694|6701|6695|6682.5|6676.5|505
1691675400000|2023-08-10 13:50:00|6699.5|6693.5|6705.5|6699.5|6705.5|6699.5|6691|6685|342
1691675700000|2023-08-10 13:55:00|6705|6699|6716.5|6710.5|6720.5|6714.5|6698.5|6692.5|499
1691676000000|2023-08-10 14:00:00|6716|6710|6706.5|6700.5|6719|6713|6704.5|6698.5|549
1691676300000|2023-08-10 14:05:00|6707|6701|6691.5|6685.5|6708.5|6702.5|6688|6682|584
1691676600000|2023-08-10 14:10:00|6692|6686|6688|6682|6696.5|6690.5|6684.5|6678.5|366
1691676900000|2023-08-10 14:15:00|6688.5|6682.5|6686.5|6680.5|6698.5|6692.5|6682|6676|376
1691677200000|2023-08-10 14:20:00|6687.5|6681.5|6684|6678|6691.5|6685.5|6681|6675|522
1691677500000|2023-08-10 14:25:00|6685.5|6679.5|6691.5|6685.5|6692.5|6686.5|6678.5|6672.5|340
1691677800000|2023-08-10 14:30:00|6691|6685|6677.5|6671.5|6694|6688|6677.5|6671.5|490
1691678100000|2023-08-10 14:35:00|6677|6671|6664.5|6658.5|6680.5|6674.5|6660|6654|514
1691678400000|2023-08-10 14:40:00|6664|6658|6657|6651|6665.5|6659.5|6656.5|6650.5|302
1691678700000|2023-08-10 14:45:00|6656.5|6650.5|6651.5|6645.5|6658.5|6652.5|6648|6642|537
1691679000000|2023-08-10 14:50:00|6650.5|6644.5|6652.5|6646.5|6655.5|6649.5|6648.5|6642.5|312
1691679300000|2023-08-10 14:55:00|6652|6646|6646.5|6640.5|6658|6652|6646.5|6640.5|235
1691679600000|2023-08-10 15:00:00|6646|6640|6640|6634|6646.5|6640.5|6630|6624|597
1691679900000|2023-08-10 15:05:00|6640.5|6634.5|6650|6644|6654.5|6648.5|6636|6630|169
1691680200000|2023-08-10 15:10:00|6650.5|6644.5|6656.5|6650.5|6660|6654|6647.5|6641.5|114
1691680500000|2023-08-10 15:15:00|6656|6650|6660|6654|6661.5|6655.5|6652|6646|130
1691680800000|2023-08-10 15:20:00|6660.5|6654.5|6656.5|6650.5|6660.5|6654.5|6650.5|6644.5|220
1691681100000|2023-08-10 15:25:00|6657|6651|6666|6660|6669|6663|6657|6651|481
1691681400000|2023-08-10 15:30:00|6665.5|6659.5|6663|6657|6665.5|6659.5|6658|6652|229
1691681700000|2023-08-10 15:35:00|6663.5|6657.5|6656.5|6650.5|6663.5|6657.5|6652.5|6646.5|221
1691682000000|2023-08-10 15:40:00|6657|6651|6651.5|6645.5|6662|6656|6648.5|6642.5|266
1691682300000|2023-08-10 15:45:00|6652|6646|6635.5|6629.5|6652|6646|6635.5|6629.5|323
1691682600000|2023-08-10 15:50:00|6636|6630|6630|6624|6640|6634|6628|6622|274
1691682900000|2023-08-10 15:55:00|6629.5|6623.5|6638.5|6632.5|6639|6633|6624.5|6618.5|158
1691683200000|2023-08-10 16:00:00|6635.5|6629.5|6632.5|6626.5|6637.5|6631.5|6631.5|6625.5|240
1691683500000|2023-08-10 16:05:00|6630.5|6624.5|6629.5|6623.5|6632.5|6626.5|6627.5|6621.5|88
1691683800000|2023-08-10 16:10:00|6631.5|6625.5|6636.5|6630.5|6636.5|6630.5|6628.5|6622.5|415
1691684100000|2023-08-10 16:15:00|6635.5|6629.5|6633.5|6627.5|6635.5|6629.5|6632.5|6626.5|69
1691684400000|2023-08-10 16:20:00|6632.5|6626.5|6630.5|6624.5|6634.5|6628.5|6628.5|6622.5|134
1691684700000|2023-08-10 16:25:00|6629.5|6623.5|6628.5|6622.5|6630.5|6624.5|6620.5|6614.5|148
1691685000000|2023-08-10 16:30:00|6627.5|6621.5|6630.5|6624.5|6631.5|6625.5|6626.5|6620.5|93
1691685300000|2023-08-10 16:35:00|6629.5|6623.5|6641.5|6635.5|6641.5|6635.5|6624.5|6618.5|227
1691685600000|2023-08-10 16:40:00|6640.5|6634.5|6635.5|6629.5|6640.5|6634.5|6632.5|6626.5|171
1691685900000|2023-08-10 16:45:00|6636.5|6630.5|6634.5|6628.5|6638.5|6632.5|6630.5|6624.5|248
1691686200000|2023-08-10 16:50:00|6633.5|6627.5|6621.5|6615.5|6633.5|6627.5|6621.5|6615.5|228
1691686500000|2023-08-10 16:55:00|6622.5|6616.5|6623.5|6617.5|6625.5|6619.5|6616.5|6610.5|334
1691686800000|2023-08-10 17:00:00|6622.5|6616.5|6622.5|6616.5|6629.5|6623.5|6619.5|6613.5|162
1691687100000|2023-08-10 17:05:00|6621.5|6615.5|6620.5|6614.5|6626.5|6620.5|6619.5|6613.5|119
1691687400000|2023-08-10 17:10:00|6619.5|6613.5|6621.5|6615.5|6622.5|6616.5|6618.5|6612.5|42
1691687700000|2023-08-10 17:15:00|6622.5|6616.5|6626.5|6620.5|6626.5|6620.5|6622.5|6616.5|66
1691688000000|2023-08-10 17:20:00|6624.5|6618.5|6617.5|6611.5|6625.5|6619.5|6614.5|6608.5|209
1691688300000|2023-08-10 17:25:00|6616.5|6610.5|6610.5|6604.5|6616.5|6610.5|6608.5|6602.5|147
1691688600000|2023-08-10 17:30:00|6609.5|6603.5|6614.5|6608.5|6614.5|6608.5|6603.5|6597.5|117
1691688900000|2023-08-10 17:35:00|6613.5|6607.5|6605.5|6599.5|6613.5|6607.5|6601.5|6595.5|152
1691689200000|2023-08-10 17:40:00|6603.5|6597.5|6607.5|6601.5|6607.5|6601.5|6598.5|6592.5|190
1691689500000|2023-08-10 17:45:00|6608.5|6602.5|6620.5|6614.5|6622.5|6616.5|6607.5|6601.5|216
1691689800000|2023-08-10 17:50:00|6616.5|6610.5|6611.5|6605.5|6619.5|6613.5|6611.5|6605.5|87
1691690100000|2023-08-10 17:55:00|6610.5|6604.5|6594.5|6588.5|6610.5|6604.5|6594.5|6588.5|163
1691690400000|2023-08-10 18:00:00|6593.5|6587.5|6593.5|6587.5|6600.5|6594.5|6591.5|6585.5|303
1691690700000|2023-08-10 18:05:00|6594.5|6588.5|6602.5|6596.5|6608.5|6602.5|6594.5|6588.5|128
1691691000000|2023-08-10 18:10:00|6604.5|6598.5|6613.5|6607.5|6613.5|6607.5|6604.5|6598.5|82
1691691300000|2023-08-10 18:15:00|6612.5|6606.5|6611.5|6605.5|6617.5|6611.5|6611.5|6605.5|63
1691691600000|2023-08-10 18:20:00|6612.5|6606.5|6620.5|6614.5|6620.5|6614.5|6610.5|6604.5|74
1691691900000|2023-08-10 18:25:00|6617.5|6611.5|6613.5|6607.5|6617.5|6611.5|6612.5|6606.5|13
1691692200000|2023-08-10 18:30:00|6615.5|6609.5|6609.5|6603.5|6615.5|6609.5|6609.5|6603.5|43
1691692500000|2023-08-10 18:35:00|6608.5|6602.5|6607.5|6601.5|6610.5|6604.5|6607.5|6601.5|31
1691692800000|2023-08-10 18:40:00|6608.5|6602.5|6609.5|6603.5|6610.5|6604.5|6607.5|6601.5|17
1691693100000|2023-08-10 18:45:00|6610.5|6604.5|6612.5|6606.5|6615.5|6609.5|6608.5|6602.5|60
1691693400000|2023-08-10 18:50:00|6611.5|6605.5|6613.5|6607.5|6617.5|6611.5|6611.5|6605.5|106
1691693700000|2023-08-10 18:55:00|6612.5|6606.5|6622.8|6604.8|6622.8|6616.5|6611.5|6604.8|189
1691694000000|2023-08-10 19:00:00|6623.6|6605.6|6620.3|6602.3|6623.7|6605.7|6615.4|6597.4|0
1691694300000|2023-08-10 19:05:00|6621.2|6603.2|6619|6601|6622.4|6604.4|6618.7|6600.7|0
1691694600000|2023-08-10 19:10:00|6619.9|6601.9|6621.2|6603.2|6621.4|6603.4|6619.1|6601.1|0
1691694900000|2023-08-10 19:15:00|6621.3|6603.3|6627.2|6609.2|6628.2|6610.2|6620.8|6602.8|0
1691695200000|2023-08-10 19:20:00|6627.1|6609.1|6621|6603|6627.4|6609.4|6620.6|6602.6|0
1691695500000|2023-08-10 19:25:00|6620.9|6602.9|6617|6599|6621.9|6603.9|6616.9|6598.9|0
1691695800000|2023-08-10 19:30:00|6616.9|6598.9|6616.5|6598.5|6620|6602|6614.5|6596.5|0
1691696100000|2023-08-10 19:35:00|6616.4|6598.4|6617.2|6599.2|6619.5|6601.5|6613.7|6595.7|0
1691696400000|2023-08-10 19:40:00|6617.1|6599.1|6612|6594|6617.2|6599.2|6611.2|6593.2|0
1691696700000|2023-08-10 19:45:00|6611.9|6593.9|6614.9|6596.9|6619.8|6601.8|6611.8|6593.8|0
1691697000000|2023-08-10 19:50:00|6614.8|6596.8|6617.9|6599.9|6618.5|6600.5|6611.8|6593.8|0
1691697300000|2023-08-10 19:55:00|6617.8|6599.8|6620.4|6602.4|6621|6603|6615.2|6597.2|0
1691697600000|2023-08-10 20:00:00|6620.6|6602.6|6617.4|6599.4|6621.8|6603.8|6617.1|6599.1|0
1691697900000|2023-08-10 20:05:00|6617.9|6599.9|6619.6|6601.6|6619.6|6601.6|6617.8|6599.8|0
1691698200000|2023-08-10 20:10:00|6619.4|6601.4|6620.1|6602.1|6620.1|6602.1|6619.2|6601.2|0
1691698500000|2023-08-10 20:15:00|6619.9|6601.9|6620.1|6602.1|6620.1|6602.1|6619.9|6601.9|0
1691698800000|2023-08-10 20:20:00|6620.6|6602.6|6621.1|6603.1|6621.1|6603.1|6620.6|6602.6|0
1691699100000|2023-08-10 20:25:00|6621.3|6603.3|6621.8|6603.8|6621.8|6603.8|6621.1|6603.1|0
1691699400000|2023-08-10 20:30:00|6621.6|6603.6|6623.1|6605.1|6623.1|6605.1|6621.6|6603.6|0
1691699700000|2023-08-10 20:35:00|6623|6605|6621.8|6603.8|6623.3|6605.3|6621.8|6603.8|0
1691700000000|2023-08-10 20:40:00|6622|6604|6621.6|6603.6|6622.3|6604.3|6621.6|6603.6|0
1691700300000|2023-08-10 20:45:00|6621.5|6603.5|6621.4|6603.4|6621.6|6603.6|6620.9|6602.9|0
1691700600000|2023-08-10 20:50:00|6621.2|6603.2|6621.8|6603.8|6621.8|6603.8|6621.1|6603.1|0
1691700900000|2023-08-10 20:55:00|6621.7|6603.7|6621.5|6603.5|6622.1|6604.1|6621.4|6603.4|0
1691701200000|2023-08-10 21:00:00|6621.7|6603.7|6621.8|6603.8|6621.9|6603.9|6621.7|6603.7|0
1691701500000|2023-08-10 21:05:00|6621.7|6603.7|6621.9|6603.9|6621.9|6603.9|6621.7|6603.7|0
1691701800000|2023-08-10 21:10:00|6621.8|6603.8|6621.5|6603.5|6621.9|6603.9|6621.5|6603.5|0
1691702400000|2023-08-10 21:20:00|6621.6|6603.6|6621.5|6603.5|6621.8|6603.8|6621.5|6603.5|0
1691703000000|2023-08-10 21:30:00|6621.3|6603.3|6621.2|6603.2|6621.3|6603.3|6621.1|6603.1|0
1691703300000|2023-08-10 21:35:00|6621.3|6603.3|6621.1|6603.1|6621.3|6603.3|6621.1|6603.1|0
1691703600000|2023-08-10 21:40:00|6621|6603|6621.5|6603.5|6621.6|6603.6|6621|6603|0
1691703900000|2023-08-10 21:45:00|6621.9|6603.9|6621.7|6603.7|6622.1|6604.1|6621.5|6603.5|0
1691704200000|2023-08-10 21:50:00|6621.8|6603.8|6621.6|6603.6|6621.8|6603.8|6621.5|6603.5|0
1691704500000|2023-08-10 21:55:00|6621.5|6603.5|6621.8|6603.8|6621.8|6603.8|6621.5|6603.5|0
1691704800000|2023-08-10 22:00:00|6621.9|6603.9|6623.9|6605.9|6624.1|6606.1|6621.7|6603.7|0
1691705100000|2023-08-10 22:05:00|6624|6606|6624.4|6606.4|6624.4|6606.4|6623.6|6605.6|0
1691705400000|2023-08-10 22:10:00|6624.6|6606.6|6625.4|6607.4|6625.4|6607.4|6624.6|6606.6|0
1691705700000|2023-08-10 22:15:00|6625.5|6607.5|6624.4|6606.4|6625.6|6607.6|6624.2|6606.2|0
1691706000000|2023-08-10 22:20:00|6624.3|6606.3|6624.7|6606.7|6624.7|6606.7|6623.9|6605.9|0
1691706300000|2023-08-10 22:25:00|6624.4|6606.4|6626.4|6608.4|6626.4|6608.4|6624.2|6606.2|0
1691706600000|2023-08-10 22:30:00|6626.1|6608.1|6625.5|6607.5|6626.1|6608.1|6625.4|6607.4|0
1691706900000|2023-08-10 22:35:00|6625.4|6607.4|6625.8|6607.8|6626.1|6608.1|6625.4|6607.4|0
1691707200000|2023-08-10 22:40:00|6625.6|6607.6|6626.4|6608.4|6626.6|6608.6|6625.3|6607.3|0
1691707500000|2023-08-10 22:45:00|6626.3|6608.3|6626.6|6608.6|6627|6609|6626.3|6608.3|0
1691707800000|2023-08-10 22:50:00|6626.3|6608.3|6626.3|6608.3|6626.3|6608.3|6626.1|6608.1|0
1691708100000|2023-08-10 22:55:00|6626.1|6608.1|6626.1|6608.1|6626.1|6608.1|6625.8|6607.8|0
1691708400000|2023-08-10 23:00:00|6626.2|6608.2|6625.5|6607.5|6626.3|6608.3|6625.1|6607.1|0
1691708700000|2023-08-10 23:05:00|6625.7|6607.7|6624.7|6606.7|6625.7|6607.7|6624.2|6606.2|0
1691709000000|2023-08-10 23:10:00|6624.5|6606.5|6625.7|6607.7|6625.7|6607.7|6624.5|6606.5|0
1691709300000|2023-08-10 23:15:00|6625.6|6607.6|6625.9|6607.9|6626.1|6608.1|6625.5|6607.5|0
1691709600000|2023-08-10 23:20:00|6625.8|6607.8|6626.2|6608.2|6626.2|6608.2|6625.8|6607.8|0
1691709900000|2023-08-10 23:25:00|6626.3|6608.3|6626.7|6608.7|6626.7|6608.7|6626.2|6608.2|0
1691710200000|2023-08-10 23:30:00|6626.9|6608.9|6627.8|6609.8|6627.9|6609.9|6626.7|6608.7|0
1691710500000|2023-08-10 23:35:00|6627.9|6609.9|6627.9|6609.9|6628.4|6610.4|6627.7|6609.7|0
1691710800000|2023-08-10 23:40:00|6627.8|6609.8|6627.4|6609.4|6627.9|6609.9|6627.4|6609.4|0
1691711100000|2023-08-10 23:45:00|6627.5|6609.5|6628.3|6610.3|6628.5|6610.5|6627.4|6609.4|0
1691711400000|2023-08-10 23:50:00|6628.2|6610.2|6626.8|6608.8|6628.3|6610.3|6626.8|6608.8|0
1691711700000|2023-08-10 23:55:00|6626.9|6608.9|6627.3|6609.3|6627.3|6609.3|6626.6|6608.6|0
1691712000000|2023-08-11 00:00:00|6627.1|6609.1|6627.5|6609.5|6627.8|6609.8|6627.1|6609.1|0
1691712300000|2023-08-11 00:05:00|6627.6|6609.6|6627.7|6609.7|6627.9|6609.9|6627.1|6609.1|0
1691712600000|2023-08-11 00:10:00|6627.5|6609.5|6628.7|6610.7|6628.7|6610.7|6627.4|6609.4|0
1691712900000|2023-08-11 00:15:00|6628.5|6610.5|6629.6|6611.6|6629.9|6611.9|6628.5|6610.5|0
1691713200000|2023-08-11 00:20:00|6629.4|6611.4|6630|6612|6630|6612|6629.1|6611.1|0
1691713500000|2023-08-11 00:25:00|6629.7|6611.7|6630.1|6612.1|6630.3|6612.3|6629.7|6611.7|0
1691713800000|2023-08-11 00:30:00|6629.9|6611.9|6629.1|6611.1|6630.1|6612.1|6629.1|6611.1|0
1691714100000|2023-08-11 00:35:00|6629|6611|6629.2|6611.2|6629.4|6611.4|6629|6611|0
1691714400000|2023-08-11 00:40:00|6629.3|6611.3|6629.3|6611.3|6629.5|6611.5|6629|6611|0
1691714700000|2023-08-11 00:45:00|6629.4|6611.4|6631.6|6613.6|6631.7|6613.7|6629.2|6611.2|0
1691715000000|2023-08-11 00:50:00|6631.5|6613.5|6631.3|6613.3|6632.5|6614.5|6631.3|6613.3|0
1691715300000|2023-08-11 00:55:00|6631.2|6613.2|6631.4|6613.4|6631.4|6613.4|6631.2|6613.2|0
1691715600000|2023-08-11 01:00:00|6631.8|6613.8|6627.1|6609.1|6632.1|6614.1|6626.9|6608.9|0
1691715900000|2023-08-11 01:05:00|6627|6609|6636.4|6618.4|6637.2|6619.2|6626.5|6608.5|0
1691716200000|2023-08-11 01:10:00|6636.2|6618.2|6635.8|6617.8|6636.4|6618.4|6635.6|6617.6|0
1691716500000|2023-08-11 01:15:00|6635.6|6617.6|6640.2|6634.2|6647.2|6641.2|6623.2|6617.2|1204
1691716800000|2023-08-11 01:20:00|6639.2|6633.2|6628.2|6622.2|6640.2|6634.2|6625.2|6619.2|643
1691717100000|2023-08-11 01:25:00|6627.2|6621.2|6619.2|6613.2|6631.2|6625.2|6618.2|6612.2|975
1691717400000|2023-08-11 01:30:00|6623.2|6617.2|6585.2|6579.2|6639.2|6633.2|6581.2|6575.2|5629
1691717700000|2023-08-11 01:35:00|6586.2|6580.2|6586.2|6580.2|6597.2|6591.2|6581.2|6575.2|2088
1691718000000|2023-08-11 01:40:00|6585.2|6579.2|6587.2|6581.2|6599.2|6593.2|6578.2|6572.2|1590
1691718300000|2023-08-11 01:45:00|6586.2|6580.2|6600.2|6594.2|6601.2|6595.2|6578.2|6572.2|1303
1691718600000|2023-08-11 01:50:00|6598.2|6592.2|6585.2|6579.2|6602.2|6596.2|6584.2|6578.2|1291
1691718900000|2023-08-11 01:55:00|6584.2|6578.2|6569.2|6563.2|6586.2|6580.2|6568.2|6562.2|1624
1691719200000|2023-08-11 02:00:00|6568.2|6562.2|6564.2|6558.2|6574.2|6568.2|6562.2|6556.2|1407
1691719500000|2023-08-11 02:05:00|6563.2|6557.2|6567.2|6561.2|6572.2|6566.2|6557.2|6551.2|804
1691719800000|2023-08-11 02:10:00|6568.2|6562.2|6578.2|6572.2|6581.2|6575.2|6565.2|6559.2|816
1691720100000|2023-08-11 02:15:00|6579.2|6573.2|6579.2|6573.2|6583.2|6577.2|6573.2|6567.2|541
1691720400000|2023-08-11 02:20:00|6578.2|6572.2|6553.7|6547.7|6578.2|6572.2|6551.2|6545.2|921
1691720700000|2023-08-11 02:25:00|6552.7|6546.7|6549.7|6543.7|6554.7|6548.7|6544.7|6538.7|909
1691721000000|2023-08-11 02:30:00|6551.7|6545.7|6547.7|6541.7|6551.7|6545.7|6533.7|6527.7|1447
1691721300000|2023-08-11 02:35:00|6546.7|6540.7|6533.7|6527.7|6546.7|6540.7|6533.7|6527.7|1043
1691721600000|2023-08-11 02:40:00|6534.7|6528.7|6531.7|6525.7|6543.7|6537.7|6529.7|6523.7|1080
1691721900000|2023-08-11 02:45:00|6530.7|6524.7|6535.7|6529.7|6542.7|6536.7|6529.7|6523.7|966
1691722200000|2023-08-11 02:50:00|6534.7|6528.7|6518.7|6512.7|6536.7|6530.7|6517.7|6511.7|1223
1691722500000|2023-08-11 02:55:00|6519.7|6513.7|6518.7|6512.7|6531.7|6525.7|6518.7|6512.7|1131
1691722800000|2023-08-11 03:00:00|6517.7|6511.7|6531.7|6525.7|6533.7|6527.7|6515.7|6509.7|1049
1691723100000|2023-08-11 03:05:00|6532.7|6526.7|6537.7|6531.7|6538.7|6532.7|6526.7|6520.7|806
1691723400000|2023-08-11 03:10:00|6536.7|6530.7|6538.7|6532.7|6545.7|6539.7|6535.7|6529.7|880
1691723700000|2023-08-11 03:15:00|6537.7|6531.7|6541.7|6535.7|6542.7|6536.7|6528.7|6522.7|964
1691724000000|2023-08-11 03:20:00|6542.7|6536.7|6542.7|6536.7|6549.7|6543.7|6542.7|6536.7|631
1691724300000|2023-08-11 03:25:00|6543.7|6537.7|6558.7|6552.7|6560.7|6554.7|6536.7|6530.7|1146
1691724600000|2023-08-11 03:30:00|6561.7|6555.7|6553.7|6547.7|6562.7|6556.7|6550.7|6544.7|595
1691724900000|2023-08-11 03:35:00|6554.7|6548.7|6549.7|6543.7|6554.7|6548.7|6545.7|6539.7|560
1691725200000|2023-08-11 03:40:00|6548.7|6542.7|6553.7|6547.7|6553.7|6547.7|6545.7|6539.7|350
1691725500000|2023-08-11 03:45:00|6552.7|6546.7|6547.7|6541.7|6553.7|6547.7|6544.7|6538.7|710
1691725800000|2023-08-11 03:50:00|6546.7|6540.7|6552.7|6546.7|6554.7|6548.7|6546.7|6540.7|388
1691726100000|2023-08-11 03:55:00|6551.7|6545.7|6548.7|6542.7|6552.7|6546.7|6547.7|6541.7|317
1691726400000|2023-08-11 04:00:00|6557.7|6539.7|6556.5|6538.5|6557.9|6539.9|6556.3|6538.3|0
1691726700000|2023-08-11 04:05:00|6556.7|6538.7|6557.2|6539.2|6557.2|6539.2|6556.3|6538.3|0
1691727000000|2023-08-11 04:10:00|6557|6539|6556|6538|6557|6539|6555.8|6537.8|0
1691727300000|2023-08-11 04:15:00|6555.9|6537.9|6556.9|6538.9|6557.3|6539.3|6555.8|6537.8|0
1691727600000|2023-08-11 04:20:00|6557.1|6539.1|6557.3|6539.3|6557.4|6539.4|6556.8|6538.8|0
1691727900000|2023-08-11 04:25:00|6557.2|6539.2|6557.5|6539.5|6557.6|6539.6|6556.9|6538.9|0
1691728200000|2023-08-11 04:30:00|6557.6|6539.6|6557.2|6539.2|6557.9|6539.9|6557.2|6539.2|0
1691728500000|2023-08-11 04:35:00|6557|6539|6557.3|6539.3|6557.3|6539.3|6556.6|6538.6|0
1691728800000|2023-08-11 04:40:00|6557.2|6539.2|6557.3|6539.3|6557.6|6539.6|6557.2|6539.2|0
1691729100000|2023-08-11 04:45:00|6557.2|6539.2|6558.2|6540.2|6558.2|6540.2|6557.1|6539.1|0
1691729400000|2023-08-11 04:50:00|6558.1|6540.1|6557.5|6539.5|6558.2|6540.2|6557.2|6539.2|0
1691729700000|2023-08-11 04:55:00|6557.7|6539.7|6558.6|6540.6|6558.6|6540.6|6557.7|6539.7|16
1691730000000|2023-08-11 05:00:00|6545.7|6539.7|6558.7|6552.7|6560.7|6554.7|6540.7|6534.7|1359
1691730300000|2023-08-11 05:05:00|6557.7|6551.7|6554.7|6548.7|6557.7|6551.7|6546.7|6540.7|569
1691730600000|2023-08-11 05:10:00|6553.7|6547.7|6556.7|6550.7|6560.7|6554.7|6549.7|6543.7|759
1691730900000|2023-08-11 05:15:00|6555.7|6549.7|6565.7|6559.7|6566.7|6560.7|6548.7|6542.7|1300
1691731200000|2023-08-11 05:20:00|6564.7|6558.7|6569.7|6563.7|6577.7|6571.7|6564.7|6558.7|1210
1691731500000|2023-08-11 05:25:00|6570.7|6564.7|6565.7|6559.7|6570.7|6564.7|6558.7|6552.7|944
1691731800000|2023-08-11 05:30:00|6566.7|6560.7|6562.7|6556.7|6568.7|6562.7|6557.7|6551.7|783
1691732100000|2023-08-11 05:35:00|6561.7|6555.7|6555.7|6549.7|6562.7|6556.7|6554.7|6548.7|378
1691732400000|2023-08-11 05:40:00|6556.7|6550.7|6548.7|6542.7|6557.7|6551.7|6544.7|6538.7|553
1691732700000|2023-08-11 05:45:00|6547.7|6541.7|6552.7|6546.7|6552.7|6546.7|6542.7|6536.7|389
1691733000000|2023-08-11 05:50:00|6553.7|6547.7|6547.7|6541.7|6555.7|6549.7|6547.7|6541.7|473
1691733300000|2023-08-11 05:55:00|6548.7|6542.7|6544.7|6538.7|6553.7|6547.7|6544.7|6538.7|474
1691733600000|2023-08-11 06:00:00|6545.7|6539.7|6540.7|6534.7|6551.7|6545.7|6540.7|6534.7|425
1691733900000|2023-08-11 06:05:00|6539.7|6533.7|6540.7|6534.7|6544.7|6538.7|6537.7|6531.7|632
1691734200000|2023-08-11 06:10:00|6541.7|6535.7|6544.7|6538.7|6546.7|6540.7|6537.7|6531.7|559
1691734500000|2023-08-11 06:15:00|6543.7|6537.7|6541.7|6535.7|6549.7|6543.7|6538.7|6532.7|439
1691734800000|2023-08-11 06:20:00|6543.7|6537.7|6542.7|6536.7|6546.7|6540.7|6541.7|6535.7|627
1691735100000|2023-08-11 06:25:00|6541.7|6535.7|6536.7|6530.7|6543.7|6537.7|6533.7|6527.7|414
1691735400000|2023-08-11 06:30:00|6537.7|6531.7|6533.7|6527.7|6538.7|6532.7|6527.7|6521.7|955
1691735700000|2023-08-11 06:35:00|6532.7|6526.7|6527.7|6521.7|6532.7|6526.7|6526.7|6520.7|566
1691736000000|2023-08-11 06:40:00|6526.7|6520.7|6521.7|6515.7|6526.7|6520.7|6516.7|6510.7|1906
1691736300000|2023-08-11 06:45:00|6520.7|6514.7|6526.7|6520.7|6530.7|6524.7|6520.7|6514.7|1552
1691736600000|2023-08-11 06:50:00|6525.7|6519.7|6519.7|6513.7|6529.7|6523.7|6519.7|6513.7|1134
1691736900000|2023-08-11 06:55:00|6520.7|6514.7|6521.7|6515.7|6523.7|6517.7|6515.7|6509.7|1199
1691737200000|2023-08-11 07:00:00|6520.7|6514.7|6528.7|6522.7|6530.7|6524.7|6518.7|6512.7|1118
1691737500000|2023-08-11 07:05:00|6527.7|6521.7|6528.7|6522.7|6533.7|6527.7|6525.7|6519.7|696
1691737800000|2023-08-11 07:10:00|6529.7|6523.7|6545.7|6539.7|6545.7|6539.7|6529.7|6523.7|1042
1691738100000|2023-08-11 07:15:00|6544.7|6538.7|6540.7|6534.7|6547.7|6541.7|6539.7|6533.7|1061
1691738400000|2023-08-11 07:20:00|6539.7|6533.7|6547.7|6541.7|6548.7|6542.7|6537.7|6531.7|1004
1691738700000|2023-08-11 07:25:00|6548.7|6542.7|6552.7|6546.7|6552.7|6546.7|6543.7|6537.7|1042
1691739000000|2023-08-11 07:30:00|6553.7|6547.7|6545.7|6539.7|6554.7|6548.7|6544.7|6538.7|1266
1691739300000|2023-08-11 07:35:00|6544.7|6538.7|6540.7|6534.7|6547.7|6541.7|6540.7|6534.7|808
1691739600000|2023-08-11 07:40:00|6541.7|6535.7|6535.7|6529.7|6541.7|6535.7|6534.7|6528.7|983
1691739900000|2023-08-11 07:45:00|6536.7|6530.7|6539.7|6533.7|6540.7|6534.7|6534.7|6528.7|1433
1691740200000|2023-08-11 07:50:00|6541.7|6535.7|6534.7|6528.7|6541.7|6535.7|6534.7|6528.7|1654
1691740500000|2023-08-11 07:55:00|6535.7|6529.7|6536.7|6530.7|6537.7|6531.7|6533.7|6527.7|2002
1691740800000|2023-08-11 08:00:00|6537.7|6531.7|6545.7|6539.7|6546.7|6540.7|6536.7|6530.7|2031
1691741100000|2023-08-11 08:05:00|6544.7|6538.7|6528.7|6522.7|6548.7|6542.7|6526.7|6520.7|3412
1691741400000|2023-08-11 08:10:00|6527.7|6521.7|6531.7|6525.7|6534.7|6528.7|6527.7|6521.7|2540
1691741700000|2023-08-11 08:15:00|6530.7|6524.7|6525.7|6519.7|6534.7|6528.7|6524.7|6518.7|1235
1691742000000|2023-08-11 08:20:00|6527.7|6521.7|6522.7|6516.7|6529.7|6523.7|6520.7|6514.7|953
1691742300000|2023-08-11 08:25:00|6521.7|6515.7|6534.7|6528.7|6535.7|6529.7|6521.7|6515.7|631
1691742600000|2023-08-11 08:30:00|6531.9|6513.9|6528.4|6510.4|6531.9|6513.9|6527.8|6509.8|0
1691742900000|2023-08-11 08:35:00|6528.3|6510.3|6526.1|6508.1|6529.2|6511.2|6525.9|6507.9|0
1691743200000|2023-08-11 08:40:00|6526.3|6508.3|6528.7|6510.7|6529.7|6511.7|6526|6508|0
1691743500000|2023-08-11 08:45:00|6528.9|6510.9|6528.7|6510.7|6528.9|6510.9|6527.6|6509.6|0
1691743800000|2023-08-11 08:50:00|6528.8|6510.8|6530.3|6512.3|6530.3|6512.3|6528.6|6510.6|0
1691744100000|2023-08-11 08:55:00|6530.1|6512.1|6530.4|6512.4|6531.7|6513.7|6528.9|6510.9|0
1691744400000|2023-08-11 09:00:00|6530.2|6512.2|6531.9|6513.9|6532.4|6514.4|6530.2|6512.2|0
1691744700000|2023-08-11 09:05:00|6532|6514|6533.6|6515.6|6534.6|6516.6|6531.9|6513.9|0
1691745000000|2023-08-11 09:10:00|6533.4|6515.4|6533.5|6515.5|6534|6516|6532.7|6514.7|0
1691745300000|2023-08-11 09:15:00|6519.7|6513.7|6513.7|6507.7|6531.7|6525.7|6512.7|6506.7|425
1691745600000|2023-08-11 09:20:00|6512.7|6506.7|6510.7|6504.7|6512.7|6506.7|6504.7|6498.7|335
1691745900000|2023-08-11 09:25:00|6511.7|6505.7|6506.7|6500.7|6513.7|6507.7|6505.7|6499.7|157
1691746200000|2023-08-11 09:30:00|6507.7|6501.7|6502.7|6496.7|6508.7|6502.7|6502.7|6496.7|249
1691746500000|2023-08-11 09:35:00|6501.7|6495.7|6497.7|6491.7|6501.7|6495.7|6485.7|6479.7|673
1691746800000|2023-08-11 09:40:00|6495.7|6489.7|6484.7|6478.7|6495.7|6489.7|6480.7|6474.7|516
1691747100000|2023-08-11 09:45:00|6483.7|6477.7|6477.7|6471.7|6486.7|6480.7|6475.7|6469.7|214
1691747400000|2023-08-11 09:50:00|6475.7|6469.7|6474.7|6468.7|6479.7|6473.7|6468.7|6462.7|265
1691747700000|2023-08-11 09:55:00|6472.7|6466.7|6466.7|6460.7|6472.7|6466.7|6460.7|6454.7|356
1691748000000|2023-08-11 10:00:00|6466.2|6460.2|6471.2|6465.2|6471.2|6465.2|6462.7|6456.7|280
1691748300000|2023-08-11 10:05:00|6471.7|6465.7|6476.7|6470.7|6477.2|6471.2|6468.7|6462.7|294
1691748600000|2023-08-11 10:10:00|6476.2|6470.2|6477.7|6471.7|6480.2|6474.2|6476.2|6470.2|147
1691748900000|2023-08-11 10:15:00|6477.2|6471.2|6475.7|6469.7|6478.2|6472.2|6472.7|6466.7|66
1691749200000|2023-08-11 10:20:00|6476.2|6470.2|6479.7|6473.7|6480.2|6474.2|6475.2|6469.2|26
1691749500000|2023-08-11 10:25:00|6480.2|6474.2|6471.2|6465.2|6482.2|6476.2|6470.7|6464.7|426
1691749800000|2023-08-11 10:30:00|6474.2|6468.2|6482.7|6476.7|6483.2|6477.2|6474.2|6468.2|347
1691750100000|2023-08-11 10:35:00|6483.2|6477.2|6479.7|6473.7|6485.7|6479.7|6479.2|6473.2|129
1691750400000|2023-08-11 10:40:00|6480.2|6474.2|6480.7|6474.7|6485.7|6479.7|6479.2|6473.2|84
1691750700000|2023-08-11 10:45:00|6481.2|6475.2|6480.7|6474.7|6483.2|6477.2|6477.7|6471.7|93
1691751000000|2023-08-11 10:50:00|6481.2|6475.2|6481.2|6475.2|6483.7|6477.7|6480.2|6474.2|111
1691751300000|2023-08-11 10:55:00|6481.7|6475.7|6484.2|6478.2|6485.2|6479.2|6480.7|6474.7|61
1691751600000|2023-08-11 11:00:00|6483.7|6477.7|6493.2|6487.2|6494.2|6488.2|6482.2|6476.2|438
1691751900000|2023-08-11 11:05:00|6493.7|6487.7|6494.2|6488.2|6498.2|6492.2|6492.7|6486.7|45
1691752200000|2023-08-11 11:10:00|6493.7|6487.7|6493.2|6487.2|6495.2|6489.2|6488.2|6482.2|162
1691752500000|2023-08-11 11:15:00|6493.7|6487.7|6493.7|6487.7|6494.2|6488.2|6491.7|6485.7|43
1691752800000|2023-08-11 11:20:00|6493.2|6487.2|6491.7|6485.7|6497.2|6491.2|6491.7|6485.7|23
1691753100000|2023-08-11 11:25:00|6492.2|6486.2|6494.7|6488.7|6494.7|6488.7|6490.2|6484.2|47
1691753400000|2023-08-11 11:30:00|6494.2|6488.2|6498.7|6492.7|6499.2|6493.2|6492.2|6486.2|44
1691753700000|2023-08-11 11:35:00|6498.2|6492.2|6496.2|6490.2|6498.7|6492.7|6495.7|6489.7|91
1691754000000|2023-08-11 11:40:00|6496.7|6490.7|6495.2|6489.2|6496.7|6490.7|6491.7|6485.7|66
1691754300000|2023-08-11 11:45:00|6494.7|6488.7|6494.7|6488.7|6497.7|6491.7|6494.2|6488.2|142
1691754600000|2023-08-11 11:50:00|6495.2|6489.2|6491.7|6485.7|6495.7|6489.7|6491.2|6485.2|78
1691754900000|2023-08-11 11:55:00|6491.2|6485.2|6492.2|6486.2|6493.7|6487.7|6491.2|6485.2|69
1691755200000|2023-08-11 12:00:00|6491.7|6485.7|6491.2|6485.2|6494.7|6488.7|6491.2|6485.2|75
1691755500000|2023-08-11 12:05:00|6490.7|6484.7|6491.2|6485.2|6491.2|6485.2|6487.2|6481.2|132
1691755800000|2023-08-11 12:10:00|6491.7|6485.7|6493.2|6487.2|6494.7|6488.7|6491.2|6485.2|296
1691756100000|2023-08-11 12:15:00|6492.7|6486.7|6491.2|6485.2|6494.2|6488.2|6491.2|6485.2|63
1691756400000|2023-08-11 12:20:00|6491.7|6485.7|6491.7|6485.7|6494.2|6488.2|6491.2|6485.2|70
1691756700000|2023-08-11 12:25:00|6492.2|6486.2|6492.2|6486.2|6493.7|6487.7|6490.2|6484.2|73
1691757000000|2023-08-11 12:30:00|6493.2|6487.2|6478.7|6472.7|6498.7|6492.7|6475.7|6469.7|906
1691757300000|2023-08-11 12:35:00|6478.2|6472.2|6474.7|6468.7|6483.7|6477.7|6474.7|6468.7|121
1691757600000|2023-08-11 12:40:00|6474.2|6468.2|6480.7|6474.7|6483.2|6477.2|6472.7|6466.7|56
1691757900000|2023-08-11 12:45:00|6480.2|6474.2|6472.7|6466.7|6480.7|6474.7|6471.2|6465.2|107
1691758200000|2023-08-11 12:50:00|6472.2|6466.2|6467.7|6461.7|6474.2|6468.2|6466.2|6460.2|172
1691758500000|2023-08-11 12:55:00|6468.2|6462.2|6467.2|6461.2|6470.2|6464.2|6466.2|6460.2|104
1691758800000|2023-08-11 13:00:00|6466.7|6460.7|6475.7|6469.7|6476.2|6470.2|6465.2|6459.2|87
1691759100000|2023-08-11 13:05:00|6475.2|6469.2|6472.7|6466.7|6478.2|6472.2|6469.7|6463.7|94
1691759400000|2023-08-11 13:10:00|6473.2|6467.2|6465.7|6459.7|6473.7|6467.7|6465.2|6459.2|112
1691759700000|2023-08-11 13:15:00|6465.2|6459.2|6463.2|6457.2|6465.7|6459.7|6457.2|6451.2|148
1691760000000|2023-08-11 13:20:00|6463.7|6457.7|6464.7|6458.7|6466.2|6460.2|6461.2|6455.2|132
1691760300000|2023-08-11 13:25:00|6465.2|6459.2|6465.2|6459.2|6467.7|6461.7|6461.2|6455.2|92
1691760600000|2023-08-11 13:30:00|6464.7|6458.7|6454.7|6448.7|6464.7|6458.7|6435.7|6429.7|1307
1691760900000|2023-08-11 13:35:00|6454.2|6448.2|6455.7|6449.7|6467.2|6461.2|6450.7|6444.7|390
1691761200000|2023-08-11 13:40:00|6456.2|6450.2|6432.7|6426.7|6456.7|6450.7|6426.7|6420.7|954
1691761500000|2023-08-11 13:45:00|6432.2|6426.2|6436.2|6430.2|6439.2|6433.2|6422.7|6416.7|665
1691761800000|2023-08-11 13:50:00|6436.7|6430.7|6431.7|6425.7|6437.7|6431.7|6430.7|6424.7|488
1691762100000|2023-08-11 13:55:00|6432.2|6426.2|6436.2|6430.2|6440.2|6434.2|6432.2|6426.2|274
1691762400000|2023-08-11 14:00:00|6435.7|6429.7|6446.7|6440.7|6451.7|6445.7|6435.7|6429.7|573
1691762700000|2023-08-11 14:05:00|6447.2|6441.2|6449.7|6443.7|6452.2|6446.2|6440.2|6434.2|194
1691763000000|2023-08-11 14:10:00|6450.2|6444.2|6452.7|6446.7|6452.7|6446.7|6438.7|6432.7|198
1691763300000|2023-08-11 14:15:00|6452.2|6446.2|6455.7|6449.7|6465.7|6459.7|6450.7|6444.7|250
1691763600000|2023-08-11 14:20:00|6456.2|6450.2|6458.7|6452.7|6461.7|6455.7|6451.2|6445.2|132
1691763900000|2023-08-11 14:25:00|6458.2|6452.2|6447.2|6441.2|6459.7|6453.7|6443.7|6437.7|251
1691764200000|2023-08-11 14:30:00|6449.7|6443.7|6442.7|6436.7|6452.7|6446.7|6440.7|6434.7|332
1691764500000|2023-08-11 14:35:00|6443.2|6437.2|6451.2|6445.2|6451.2|6445.2|6439.2|6433.2|246
1691764800000|2023-08-11 14:40:00|6450.7|6444.7|6445.7|6439.7|6455.2|6449.2|6443.2|6437.2|383
1691765100000|2023-08-11 14:45:00|6446.2|6440.2|6441.7|6435.7|6447.7|6441.7|6440.2|6434.2|175
1691765400000|2023-08-11 14:50:00|6441.2|6435.2|6423.7|6417.7|6441.7|6435.7|6421.7|6415.7|643
1691765700000|2023-08-11 14:55:00|6423.2|6417.2|6422.7|6416.7|6425.7|6419.7|6415.2|6409.2|431
1691766000000|2023-08-11 15:00:00|6423.2|6417.2|6422.7|6416.7|6424.7|6418.7|6420.7|6414.7|252
1691766300000|2023-08-11 15:05:00|6423.2|6417.2|6421.2|6415.2|6423.7|6417.7|6416.7|6410.7|180
1691766600000|2023-08-11 15:10:00|6421.7|6415.7|6413.7|6407.7|6422.2|6416.2|6412.2|6406.2|237
1691766900000|2023-08-11 15:15:00|6413.2|6407.2|6413.7|6407.7|6416.2|6410.2|6408.7|6402.7|450
1691767200000|2023-08-11 15:20:00|6412.7|6406.7|6425.2|6419.2|6425.2|6419.2|6412.7|6406.7|558
1691767500000|2023-08-11 15:25:00|6424.7|6418.7|6409.7|6403.7|6425.2|6419.2|6409.2|6403.2|519
1691767800000|2023-08-11 15:30:00|6409.2|6403.2|6400.2|6394.2|6411.2|6405.2|6399.2|6393.2|824
1691768100000|2023-08-11 15:35:00|6399.7|6393.7|6402.7|6396.7|6408.2|6402.2|6399.7|6393.7|238
1691768400000|2023-08-11 15:40:00|6402.2|6396.2|6408.7|6402.7|6410.2|6404.2|6398.7|6392.7|279
1691768700000|2023-08-11 15:45:00|6408.2|6402.2|6393.7|6387.7|6408.7|6402.7|6393.7|6387.7|279
1691769000000|2023-08-11 15:50:00|6394.2|6388.2|6397.7|6391.7|6399.2|6393.2|6391.2|6385.2|229
1691769300000|2023-08-11 15:55:00|6398.2|6392.2|6405.7|6399.7|6406.2|6400.2|6395.7|6389.7|94
1691769600000|2023-08-11 16:00:00|6406.7|6400.7|6406.7|6400.7|6414.7|6408.7|6405.7|6399.7|188
1691769900000|2023-08-11 16:05:00|6407.7|6401.7|6415.7|6409.7|6415.7|6409.7|6407.7|6401.7|72
1691770200000|2023-08-11 16:10:00|6416.7|6410.7|6419.7|6413.7|6419.7|6413.7|6413.7|6407.7|73
1691770500000|2023-08-11 16:15:00|6420.7|6414.7|6420.7|6414.7|6422.7|6416.7|6416.7|6410.7|250
1691770800000|2023-08-11 16:20:00|6419.7|6413.7|6415.7|6409.7|6420.7|6414.7|6415.7|6409.7|149
1691771100000|2023-08-11 16:25:00|6414.7|6408.7|6412.7|6406.7|6414.7|6408.7|6408.7|6402.7|90
1691771400000|2023-08-11 16:30:00|6413.7|6407.7|6411.7|6405.7|6416.7|6410.7|6411.7|6405.7|103
1691771700000|2023-08-11 16:35:00|6413.7|6407.7|6402.7|6396.7|6413.7|6407.7|6402.7|6396.7|111
1691772000000|2023-08-11 16:40:00|6401.7|6395.7|6401.7|6395.7|6403.7|6397.7|6398.7|6392.7|117
1691772300000|2023-08-11 16:45:00|6400.7|6394.7|6400.7|6394.7|6404.7|6398.7|6397.7|6391.7|149
1691772600000|2023-08-11 16:50:00|6401.7|6395.7|6405.7|6399.7|6405.7|6399.7|6401.7|6395.7|41
1691772900000|2023-08-11 16:55:00|6404.7|6398.7|6401.7|6395.7|6405.7|6399.7|6401.7|6395.7|86
1691773200000|2023-08-11 17:00:00|6403.7|6397.7|6405.7|6399.7|6405.7|6399.7|6403.7|6397.7|68
1691773500000|2023-08-11 17:05:00|6404.7|6398.7|6403.7|6397.7|6404.7|6398.7|6400.7|6394.7|153
1691773800000|2023-08-11 17:10:00|6404.7|6398.7|6408.7|6402.7|6411.7|6405.7|6404.7|6398.7|84
1691774100000|2023-08-11 17:15:00|6409.7|6403.7|6415.7|6409.7|6415.7|6409.7|6409.7|6403.7|69
1691774400000|2023-08-11 17:20:00|6416.7|6410.7|6417.7|6411.7|6418.7|6412.7|6413.7|6407.7|73
1691774700000|2023-08-11 17:25:00|6418.7|6412.7|6419.7|6413.7|6424.7|6418.7|6418.7|6412.7|81
1691775000000|2023-08-11 17:30:00|6420.7|6414.7|6417.7|6411.7|6420.7|6414.7|6416.7|6410.7|56
1691775300000|2023-08-11 17:35:00|6416.7|6410.7|6409.7|6403.7|6416.7|6410.7|6409.7|6403.7|119
1691775600000|2023-08-11 17:40:00|6408.7|6402.7|6403.7|6397.7|6409.7|6403.7|6403.7|6397.7|100
1691775900000|2023-08-11 17:45:00|6404.7|6398.7|6406.7|6400.7|6406.7|6400.7|6402.7|6396.7|65
1691776200000|2023-08-11 17:50:00|6407.7|6401.7|6408.7|6402.7|6408.7|6402.7|6406.7|6400.7|74
1691776500000|2023-08-11 17:55:00|6409.7|6403.7|6411.7|6405.7|6412.7|6406.7|6408.7|6402.7|110
1691776800000|2023-08-11 18:00:00|6409.7|6403.7|6413.7|6407.7|6414.7|6408.7|6409.7|6403.7|105
1691777100000|2023-08-11 18:05:00|6414.7|6408.7|6411.7|6405.7|6416.7|6410.7|6411.7|6405.7|40
1691777400000|2023-08-11 18:10:00|6410.7|6404.7|6411.7|6405.7|6412.7|6406.7|6410.7|6404.7|54
1691777700000|2023-08-11 18:15:00|6410.7|6404.7|6414.7|6408.7|6415.7|6409.7|6409.7|6403.7|65
1691778000000|2023-08-11 18:20:00|6413.7|6407.7|6415.7|6409.7|6415.7|6409.7|6410.7|6404.7|55
1691778300000|2023-08-11 18:25:00|6414.7|6408.7|6414.7|6408.7|6417.7|6411.7|6414.7|6408.7|62
1691778600000|2023-08-11 18:30:00|6415.7|6409.7|6416.7|6410.7|6421.7|6415.7|6415.7|6409.7|58
1691778900000|2023-08-11 18:35:00|6415.7|6409.7|6423.7|6417.7|6424.7|6418.7|6414.7|6408.7|124
1691779200000|2023-08-11 18:40:00|6424.7|6418.7|6418.7|6412.7|6424.7|6418.7|6418.7|6412.7|75
1691779500000|2023-08-11 18:45:00|6419.7|6413.7|6424.7|6418.7|6424.7|6418.7|6419.7|6413.7|243
1691779800000|2023-08-11 18:50:00|6425.7|6419.7|6434.7|6428.7|6434.7|6428.7|6423.7|6417.7|336
1691780100000|2023-08-11 18:55:00|6435.7|6429.7|6446.5|6428.5|6446.6|6434.7|6434.7|6428.5|357
1691780400000|2023-08-11 19:00:00|6446.4|6428.4|6443.4|6425.4|6447.4|6429.4|6439.3|6421.3|0
1691780700000|2023-08-11 19:05:00|6443.3|6425.3|6437.7|6419.7|6443.6|6425.6|6437.7|6419.7|0
1691781000000|2023-08-11 19:10:00|6437.6|6419.6|6437.4|6419.4|6437.6|6419.6|6434.2|6416.2|0
1691781300000|2023-08-11 19:15:00|6437.3|6419.3|6444.7|6426.7|6445.7|6427.7|6437.1|6419.1|0
1691781600000|2023-08-11 19:20:00|6444.6|6426.6|6441.8|6423.8|6445.6|6427.6|6440|6422|0
1691781900000|2023-08-11 19:25:00|6441.9|6423.9|6445.3|6427.3|6445.7|6427.7|6441.7|6423.7|0
1691782200000|2023-08-11 19:30:00|6445.2|6427.2|6449.1|6431.1|6449.1|6431.1|6445.1|6427.1|0
1691782500000|2023-08-11 19:35:00|6449.2|6431.2|6444.5|6426.5|6450.2|6432.2|6443.5|6425.5|0
1691782800000|2023-08-11 19:40:00|6444.4|6426.4|6448.1|6430.1|6448.2|6430.2|6441.4|6423.4|0
1691783100000|2023-08-11 19:45:00|6448|6430|6447.6|6429.6|6449.7|6431.7|6445.4|6427.4|0
1691783400000|2023-08-11 19:50:00|6447.2|6429.2|6449.1|6431.1|6450.5|6432.5|6445.3|6427.3|0
1691783700000|2023-08-11 19:55:00|6448.7|6430.7|6444.8|6426.8|6448.8|6430.8|6436.9|6418.9|0
1691784000000|2023-08-11 20:00:00|6444.9|6426.9|6446.3|6428.3|6446.8|6428.8|6444.3|6426.3|0
1691784300000|2023-08-11 20:05:00|6446.1|6428.1|6446.3|6428.3|6446.6|6428.6|6445.9|6427.9|0
1691784600000|2023-08-11 20:10:00|6446.6|6428.6|6448|6430|6448.5|6430.5|6446.1|6428.1|0
1691784900000|2023-08-11 20:15:00|6447.8|6429.8|6447.1|6429.1|6448|6430|6446.6|6428.6|0
1691785200000|2023-08-11 20:20:00|6447|6429|6447.5|6429.5|6447.5|6429.5|6446.1|6428.1|0
1691785500000|2023-08-11 20:25:00|6447.4|6429.4|6446.6|6428.6|6447.4|6429.4|6446.6|6428.6|0
1691785800000|2023-08-11 20:30:00|6446.4|6428.4|6446.1|6428.1|6446.6|6428.6|6446.1|6428.1|0
1691786100000|2023-08-11 20:35:00|6446.2|6428.2|6446.6|6428.6|6446.6|6428.6|6446.1|6428.1|0
1691786400000|2023-08-11 20:40:00|6446.5|6428.5|6446.8|6428.8|6446.8|6428.8|6446.3|6428.3|0
1691786700000|2023-08-11 20:45:00|6446.9|6428.9|6446.3|6428.3|6447.1|6429.1|6446.1|6428.1|0
1691787000000|2023-08-11 20:50:00|6446.2|6428.2|6447.1|6429.1|6447.3|6429.3|6446.1|6428.1|0
1691787300000|2023-08-11 20:55:00|6447|6429|6446.4|6428.4|6447.3|6429.3|6445.7|6427.7|0
1691787600000|2023-08-11 21:00:00|6446.3|6428.3|6446.3|6428.3|6446.3|6428.3|6446.3|6428.3|0
1691964000000|2023-08-13 22:00:00|6451.8|6433.8|6450.9|6432.9|6452.1|6434.1|6450.5|6432.5|0
1691964300000|2023-08-13 22:05:00|6451.1|6433.1|6450.1|6432.1|6451.2|6433.2|6448.9|6430.9|0
1691964600000|2023-08-13 22:10:00|6450|6432|6451.9|6433.9|6451.9|6433.9|6449.3|6431.3|0
1691964900000|2023-08-13 22:15:00|6452|6434|6451.2|6433.2|6452.4|6434.4|6451|6433|0
1691965200000|2023-08-13 22:20:00|6451.4|6433.4|6453.1|6435.1|6453.4|6435.4|6451|6433|0
1691965500000|2023-08-13 22:25:00|6452.9|6434.9|6453.1|6435.1|6453.6|6435.6|6452.5|6434.5|0
1691965800000|2023-08-13 22:30:00|6453.3|6435.3|6452.6|6434.6|6453.4|6435.4|6452.4|6434.4|0
1691966100000|2023-08-13 22:35:00|6452.4|6434.4|6452.4|6434.4|6452.6|6434.6|6452.2|6434.2|0
1691966400000|2023-08-13 22:40:00|6452.2|6434.2|6452.2|6434.2|6452.4|6434.4|6451.7|6433.7|0
1691966700000|2023-08-13 22:45:00|6452.6|6434.6|6451.9|6433.9|6452.9|6434.9|6451.7|6433.7|0
1691967000000|2023-08-13 22:50:00|6451.7|6433.7|6451.9|6433.9|6452.4|6434.4|6451.7|6433.7|0
1691967300000|2023-08-13 22:55:00|6451.7|6433.7|6451.9|6433.9|6452.5|6434.5|6451.5|6433.5|0
1691967600000|2023-08-13 23:00:00|6451.7|6433.7|6450.7|6432.7|6451.7|6433.7|6450.1|6432.1|0
1691967900000|2023-08-13 23:05:00|6450.5|6432.5|6451|6433|6451.2|6433.2|6450.3|6432.3|0
1691968200000|2023-08-13 23:10:00|6450.9|6432.9|6451.9|6433.9|6452.7|6434.7|6450.7|6432.7|0
1691968500000|2023-08-13 23:15:00|6452.2|6434.2|6453.1|6435.1|6453.1|6435.1|6451.9|6433.9|0
1691968800000|2023-08-13 23:20:00|6452.9|6434.9|6452.2|6434.2|6452.9|6434.9|6452.2|6434.2|0
1691969100000|2023-08-13 23:25:00|6452.4|6434.4|6452.6|6434.6|6452.6|6434.6|6451.7|6433.7|0
1691969400000|2023-08-13 23:30:00|6452.8|6434.8|6452.1|6434.1|6453.1|6435.1|6452.1|6434.1|0
1691969700000|2023-08-13 23:35:00|6452.4|6434.4|6451.9|6433.9|6452.6|6434.6|6451.9|6433.9|0
1691970000000|2023-08-13 23:40:00|6451.7|6433.7|6452.1|6434.1|6452.4|6434.4|6451.7|6433.7|0
1691970300000|2023-08-13 23:45:00|6452.4|6434.4|6451.4|6433.4|6452.8|6434.8|6451.4|6433.4|0
1691970600000|2023-08-13 23:50:00|6451.2|6433.2|6449|6431|6451.5|6433.5|6448.7|6430.7|0
1691970900000|2023-08-13 23:55:00|6448.9|6430.9|6449.1|6431.1|6449.7|6431.7|6448.7|6430.7|0
1691971200000|2023-08-14 00:00:00|6449.3|6431.3|6447.7|6429.7|6449.8|6431.8|6447.2|6429.2|0
1691971500000|2023-08-14 00:05:00|6447.5|6429.5|6450.3|6432.3|6450.3|6432.3|6447.2|6429.2|0
1691971800000|2023-08-14 00:10:00|6450.5|6432.5|6449.7|6431.7|6450.5|6432.5|6448.5|6430.5|0
1691972100000|2023-08-14 00:15:00|6449.9|6431.9|6447.7|6429.7|6450|6432|6446.7|6428.7|0
1691972400000|2023-08-14 00:20:00|6447.5|6429.5|6448.8|6430.8|6449.1|6431.1|6447.5|6429.5|0
1691972700000|2023-08-14 00:25:00|6448.7|6430.7|6449.1|6431.1|6449.6|6431.6|6448.7|6430.7|0
1691973000000|2023-08-14 00:30:00|6449.3|6431.3|6447.8|6429.8|6449.6|6431.6|6446.8|6428.8|0
1691973300000|2023-08-14 00:35:00|6448|6430|6446.2|6428.2|6448|6430|6446|6428|0
1691973600000|2023-08-14 00:40:00|6446|6428|6444.7|6426.7|6446.2|6428.2|6444.3|6426.3|0
1691973900000|2023-08-14 00:45:00|6444.5|6426.5|6444|6426|6444.7|6426.7|6443.1|6425.1|0
1691974200000|2023-08-14 00:50:00|6443.8|6425.8|6443.9|6425.9|6444.5|6426.5|6443.4|6425.4|0
1691974500000|2023-08-14 00:55:00|6443.8|6425.8|6442.9|6424.9|6443.8|6425.8|6442.2|6424.2|0
1691974800000|2023-08-14 01:00:00|6442.7|6424.7|6437.3|6419.3|6443|6425|6437.1|6419.1|0
1691975100000|2023-08-14 01:05:00|6437.1|6419.1|6437|6419|6438|6420|6435.8|6417.8|0
1691975400000|2023-08-14 01:10:00|6436.8|6418.8|6433.5|6415.5|6437.1|6419.1|6433.5|6415.5|0
1691975700000|2023-08-14 01:15:00|6433.1|6415.1|6382.7|6376.7|6433.1|6415.1|6372.7|6366.7|2930
1691976000000|2023-08-14 01:20:00|6381.7|6375.7|6366.7|6360.7|6383.7|6377.7|6346.7|6340.7|3146
1691976300000|2023-08-14 01:25:00|6364.7|6358.7|6371.7|6365.7|6380.7|6374.7|6362.7|6356.7|1869
1691976600000|2023-08-14 01:30:00|6373.7|6367.7|6371.7|6365.7|6398.7|6392.7|6363.7|6357.7|7407
1691976900000|2023-08-14 01:35:00|6370.7|6364.7|6364.7|6358.7|6387.7|6381.7|6359.7|6353.7|3749
1691977200000|2023-08-14 01:40:00|6365.7|6359.7|6403.7|6397.7|6413.7|6407.7|6363.7|6357.7|2958
1691977500000|2023-08-14 01:45:00|6402.7|6396.7|6389.7|6383.7|6407.7|6401.7|6379.7|6373.7|2193
1691977800000|2023-08-14 01:50:00|6391.7|6385.7|6377.7|6371.7|6415.7|6409.7|6377.7|6371.7|1728
1691978100000|2023-08-14 01:55:00|6378.7|6372.7|6373.7|6367.7|6386.7|6380.7|6373.7|6367.7|1155
1691978400000|2023-08-14 02:00:00|6374.7|6368.7|6357.7|6351.7|6374.7|6368.7|6355.7|6349.7|1684
1691978700000|2023-08-14 02:05:00|6356.7|6350.7|6377.7|6371.7|6384.7|6378.7|6354.7|6348.7|1473
1691979000000|2023-08-14 02:10:00|6378.7|6372.7|6354.7|6348.7|6380.7|6374.7|6352.7|6346.7|1643
1691979300000|2023-08-14 02:15:00|6355.7|6349.7|6359.7|6353.7|6362.7|6356.7|6345.7|6339.7|2349
1691979600000|2023-08-14 02:20:00|6358.7|6352.7|6370.7|6364.7|6375.7|6369.7|6357.7|6351.7|825
1691979900000|2023-08-14 02:25:00|6371.7|6365.7|6353.7|6347.7|6375.7|6369.7|6351.7|6345.7|3082
1691980200000|2023-08-14 02:30:00|6352.7|6346.7|6351.7|6345.7|6360.7|6354.7|6349.7|6343.7|910
1691980500000|2023-08-14 02:35:00|6352.7|6346.7|6366.7|6360.7|6368.7|6362.7|6350.7|6344.7|1595
1691980800000|2023-08-14 02:40:00|6365.7|6359.7|6362.7|6356.7|6367.7|6361.7|6356.7|6350.7|1261
1691981100000|2023-08-14 02:45:00|6361.7|6355.7|6361.7|6355.7|6365.7|6359.7|6355.7|6349.7|1171
1691981400000|2023-08-14 02:50:00|6362.7|6356.7|6358.7|6352.7|6366.7|6360.7|6353.7|6347.7|967
1691981700000|2023-08-14 02:55:00|6359.7|6353.7|6347.7|6341.7|6359.7|6353.7|6342.7|6336.7|1173
1691982000000|2023-08-14 03:00:00|6346.7|6340.7|6344.7|6338.7|6352.7|6346.7|6340.7|6334.7|1177
1691982300000|2023-08-14 03:05:00|6343.7|6337.7|6335.7|6329.7|6348.7|6342.7|6333.7|6327.7|1589
1691982600000|2023-08-14 03:10:00|6334.7|6328.7|6338.7|6332.7|6340.7|6334.7|6327.7|6321.7|1302
1691982900000|2023-08-14 03:15:00|6339.7|6333.7|6354.7|6348.7|6355.7|6349.7|6337.7|6331.7|1668
1691983200000|2023-08-14 03:20:00|6353.7|6347.7|6358.7|6352.7|6364.7|6358.7|6352.7|6346.7|1542
1691983500000|2023-08-14 03:25:00|6357.7|6351.7|6362.7|6356.7|6374.7|6368.7|6357.7|6351.7|1530
1691983800000|2023-08-14 03:30:00|6361.7|6355.7|6353.7|6347.7|6364.7|6358.7|6353.7|6347.7|620
1691984100000|2023-08-14 03:35:00|6354.7|6348.7|6350.7|6344.7|6355.7|6349.7|6348.7|6342.7|774
1691984400000|2023-08-14 03:40:00|6349.7|6343.7|6346.7|6340.7|6352.7|6346.7|6346.7|6340.7|768
1691984700000|2023-08-14 03:45:00|6347.7|6341.7|6348.7|6342.7|6351.7|6345.7|6346.7|6340.7|598
1691985000000|2023-08-14 03:50:00|6347.7|6341.7|6341.7|6335.7|6349.7|6343.7|6340.7|6334.7|766
1691985300000|2023-08-14 03:55:00|6342.7|6336.7|6350.7|6344.7|6352.7|6346.7|6342.7|6336.7|940
1691985600000|2023-08-14 04:00:00|6356.2|6338.2|6356.5|6338.5|6356.6|6338.6|6354.9|6336.9|0
1691985900000|2023-08-14 04:05:00|6356.4|6338.4|6355.7|6337.7|6356.6|6338.6|6355.4|6337.4|0
1691986200000|2023-08-14 04:10:00|6355.9|6337.9|6358.3|6340.3|6358.3|6340.3|6355.9|6337.9|0
1691986500000|2023-08-14 04:15:00|6358.1|6340.1|6365.6|6347.6|6365.8|6347.8|6357.3|6339.3|0
1691986800000|2023-08-14 04:20:00|6365.4|6347.4|6365.3|6347.3|6365.9|6347.9|6365.1|6347.1|0
1691987100000|2023-08-14 04:25:00|6365.5|6347.5|6366|6348|6366.2|6348.2|6365.1|6347.1|0
1691987400000|2023-08-14 04:30:00|6365.8|6347.8|6365.9|6347.9|6366.4|6348.4|6365.5|6347.5|0
1691987700000|2023-08-14 04:35:00|6366|6348|6366|6348|6366.5|6348.5|6365.9|6347.9|0
1691988000000|2023-08-14 04:40:00|6366.1|6348.1|6366.1|6348.1|6366.5|6348.5|6365.8|6347.8|0
1691988300000|2023-08-14 04:45:00|6365.9|6347.9|6366.5|6348.5|6366.5|6348.5|6365.7|6347.7|0
1691988600000|2023-08-14 04:50:00|6366.6|6348.6|6365.6|6347.6|6367.1|6349.1|6365.4|6347.4|0
1691988900000|2023-08-14 04:55:00|6365.7|6347.7|6363.5|6345.5|6365.8|6347.8|6363.5|6345.5|2
1691989200000|2023-08-14 05:00:00|6363.7|6345.7|6348.7|6342.7|6363.7|6347.7|6339.7|6333.7|1581
1691989500000|2023-08-14 05:05:00|6349.7|6343.7|6346.7|6340.7|6355.7|6349.7|6342.7|6336.7|1227
1691989800000|2023-08-14 05:10:00|6345.7|6339.7|6352.7|6346.7|6359.7|6353.7|6344.7|6338.7|741
1691990100000|2023-08-14 05:15:00|6351.7|6345.7|6345.7|6339.7|6351.7|6345.7|6341.7|6335.7|704
1691990400000|2023-08-14 05:20:00|6344.7|6338.7|6352.7|6346.7|6361.7|6355.7|6342.7|6336.7|1355
1691990700000|2023-08-14 05:25:00|6351.7|6345.7|6359.7|6353.7|6362.7|6356.7|6350.7|6344.7|724
1691991000000|2023-08-14 05:30:00|6360.7|6354.7|6347.7|6341.7|6361.7|6355.7|6346.7|6340.7|512
1691991300000|2023-08-14 05:35:00|6349.7|6343.7|6360.7|6354.7|6360.7|6354.7|6349.7|6343.7|872
1691991600000|2023-08-14 05:40:00|6359.7|6353.7|6360.7|6354.7|6373.7|6367.7|6359.7|6353.7|1217
1691991900000|2023-08-14 05:45:00|6359.7|6353.7|6364.7|6358.7|6366.7|6360.7|6357.7|6351.7|520
1691992200000|2023-08-14 05:50:00|6363.7|6357.7|6367.7|6361.7|6370.7|6364.7|6360.7|6354.7|748
1691992500000|2023-08-14 05:55:00|6366.7|6360.7|6380.7|6374.7|6383.7|6377.7|6363.7|6357.7|1229
1691992800000|2023-08-14 06:00:00|6381.7|6375.7|6368.7|6362.7|6382.7|6376.7|6368.7|6362.7|1160
1691993100000|2023-08-14 06:05:00|6367.7|6361.7|6366.7|6360.7|6368.7|6362.7|6359.7|6353.7|1577
1691993400000|2023-08-14 06:10:00|6367.7|6361.7|6375.7|6369.7|6376.7|6370.7|6361.7|6355.7|1076
1691993700000|2023-08-14 06:15:00|6374.7|6368.7|6377.7|6371.7|6382.7|6376.7|6373.7|6367.7|782
1691994000000|2023-08-14 06:20:00|6378.7|6372.7|6381.7|6375.7|6385.7|6379.7|6377.7|6371.7|719
1691994300000|2023-08-14 06:25:00|6382.7|6376.7|6390.7|6384.7|6390.7|6384.7|6382.7|6376.7|820
1691994600000|2023-08-14 06:30:00|6391.7|6385.7|6386.7|6380.7|6391.7|6385.7|6379.7|6373.7|1164
1691994900000|2023-08-14 06:35:00|6387.7|6381.7|6390.7|6384.7|6400.7|6394.7|6383.7|6377.7|982
1691995200000|2023-08-14 06:40:00|6389.7|6383.7|6382.7|6376.7|6390.7|6384.7|6381.7|6375.7|753
1691995500000|2023-08-14 06:45:00|6383.7|6377.7|6382.7|6376.7|6385.7|6379.7|6378.7|6372.7|1017
1691995800000|2023-08-14 06:50:00|6381.7|6375.7|6382.7|6376.7|6387.7|6381.7|6380.7|6374.7|1044
1691996100000|2023-08-14 06:55:00|6381.7|6375.7|6382.7|6376.7|6385.7|6379.7|6379.7|6373.7|738
1691996400000|2023-08-14 07:00:00|6381.7|6375.7|6387.7|6381.7|6390.7|6384.7|6376.7|6370.7|1353
1691996700000|2023-08-14 07:05:00|6388.7|6382.7|6400.7|6394.7|6402.7|6396.7|6388.7|6382.7|1305
1691997000000|2023-08-14 07:10:00|6399.7|6393.7|6396.7|6390.7|6402.7|6396.7|6392.7|6386.7|1146
1691997300000|2023-08-14 07:15:00|6397.7|6391.7|6401.7|6395.7|6406.7|6400.7|6393.7|6387.7|1711
1691997600000|2023-08-14 07:20:00|6402.7|6396.7|6403.7|6397.7|6408.7|6402.7|6398.7|6392.7|1440
1691997900000|2023-08-14 07:25:00|6404.7|6398.7|6397.7|6391.7|6406.7|6400.7|6395.7|6389.7|1348
1691998200000|2023-08-14 07:30:00|6398.7|6392.7|6407.7|6401.7|6407.7|6401.7|6398.7|6392.7|1606
1691998500000|2023-08-14 07:35:00|6408.7|6402.7|6406.7|6400.7|6409.7|6403.7|6400.7|6394.7|1083
1691998800000|2023-08-14 07:40:00|6404.7|6398.7|6407.7|6401.7|6411.7|6405.7|6404.7|6398.7|1053
1691999100000|2023-08-14 07:45:00|6408.7|6402.7|6414.7|6408.7|6421.7|6415.7|6405.7|6399.7|1845
1691999400000|2023-08-14 07:50:00|6413.7|6407.7|6410.7|6404.7|6415.7|6409.7|6405.7|6399.7|1623
1691999700000|2023-08-14 07:55:00|6409.7|6403.7|6427.7|6421.7|6428.7|6422.7|6409.7|6403.7|3032
1692000000000|2023-08-14 08:00:00|6426.7|6420.7|6430.7|6424.7|6441.7|6435.7|6425.7|6419.7|2693
1692000300000|2023-08-14 08:05:00|6429.7|6423.7|6415.7|6409.7|6432.7|6426.7|6415.7|6409.7|3084
1692000600000|2023-08-14 08:10:00|6416.7|6410.7|6412.7|6406.7|6420.7|6414.7|6408.7|6402.7|1549
1692000900000|2023-08-14 08:15:00|6411.7|6405.7|6412.7|6406.7|6417.7|6411.7|6411.7|6405.7|692
1692001200000|2023-08-14 08:20:00|6413.7|6407.7|6406.7|6400.7|6413.7|6407.7|6405.7|6399.7|1170
1692001500000|2023-08-14 08:25:00|6405.7|6399.7|6402.7|6396.7|6408.7|6402.7|6398.7|6392.7|1298
1692001800000|2023-08-14 08:30:00|6405.2|6387.2|6408.5|6390.5|6409.5|6391.5|6403.9|6385.9|21
1692002100000|2023-08-14 08:35:00|6408.4|6390.4|6411.2|6393.2|6411.3|6393.3|6408.3|6390.3|0
1692002400000|2023-08-14 08:40:00|6411.3|6393.3|6410.7|6392.7|6411.7|6393.7|6409.9|6391.9|0
1692002700000|2023-08-14 08:45:00|6410.9|6392.9|6410.7|6392.7|6412.5|6394.5|6410.7|6392.7|0
1692003000000|2023-08-14 08:50:00|6410.9|6392.9|6411.3|6393.3|6412.3|6394.3|6410|6392|0
1692003300000|2023-08-14 08:55:00|6411.4|6393.4|6409.5|6391.5|6411.6|6393.6|6409|6391|0
1692003600000|2023-08-14 09:00:00|6409.6|6391.6|6409.4|6391.4|6409.7|6391.7|6407.8|6389.8|0
1692003900000|2023-08-14 09:05:00|6409.5|6391.5|6408.4|6390.4|6410.8|6392.8|6408.4|6390.4|0
1692004200000|2023-08-14 09:10:00|6408.3|6390.3|6410.7|6392.7|6411.1|6393.1|6406.6|6388.6|0
1692004500000|2023-08-14 09:15:00|6400.7|6394.7|6401.7|6395.7|6405.7|6399.7|6397.7|6391.7|361
1692004800000|2023-08-14 09:20:00|6400.7|6394.7|6398.7|6392.7|6400.7|6394.7|6398.7|6392.7|76
1692005100000|2023-08-14 09:25:00|6399.7|6393.7|6399.7|6393.7|6400.7|6394.7|6396.7|6390.7|62
1692005400000|2023-08-14 09:30:00|6400.7|6394.7|6397.7|6391.7|6400.7|6394.7|6396.7|6390.7|125
1692005700000|2023-08-14 09:35:00|6398.7|6392.7|6397.7|6391.7|6399.7|6393.7|6396.7|6390.7|87
1692006000000|2023-08-14 09:40:00|6395.7|6389.7|6394.7|6388.7|6396.7|6390.7|6393.7|6387.7|84
1692006300000|2023-08-14 09:45:00|6393.7|6387.7|6391.7|6385.7|6393.7|6387.7|6389.7|6383.7|435
1692006600000|2023-08-14 09:50:00|6390.7|6384.7|6387.7|6381.7|6391.7|6385.7|6387.7|6381.7|156
1692006900000|2023-08-14 09:55:00|6388.7|6382.7|6389.7|6383.7|6390.7|6384.7|6387.7|6381.7|44
1692007200000|2023-08-14 10:00:00|6390.2|6384.2|6388.2|6382.2|6391.7|6385.7|6387.2|6381.2|150
1692007500000|2023-08-14 10:05:00|6388.7|6382.7|6392.2|6386.2|6393.2|6387.2|6388.7|6382.7|182
1692007800000|2023-08-14 10:10:00|6391.7|6385.7|6392.2|6386.2|6395.2|6389.2|6391.2|6385.2|45
1692008100000|2023-08-14 10:15:00|6393.2|6387.2|6397.2|6391.2|6397.2|6391.2|6393.2|6387.2|187
1692008400000|2023-08-14 10:20:00|6396.7|6390.7|6387.7|6381.7|6397.7|6391.7|6387.2|6381.2|117
1692008700000|2023-08-14 10:25:00|6388.2|6382.2|6387.2|6381.2|6389.2|6383.2|6386.2|6380.2|137
1692009000000|2023-08-14 10:30:00|6386.7|6380.7|6387.7|6381.7|6389.2|6383.2|6383.7|6377.7|178
1692009300000|2023-08-14 10:35:00|6387.2|6381.2|6391.2|6385.2|6391.2|6385.2|6386.2|6380.2|56
1692009600000|2023-08-14 10:40:00|6390.2|6384.2|6390.7|6384.7|6392.2|6386.2|6390.2|6384.2|33
1692009900000|2023-08-14 10:45:00|6391.2|6385.2|6393.2|6387.2|6393.2|6387.2|6390.2|6384.2|68
1692010200000|2023-08-14 10:50:00|6392.7|6386.7|6388.2|6382.2|6393.2|6387.2|6388.2|6382.2|58
1692010500000|2023-08-14 10:55:00|6389.2|6383.2|6384.2|6378.2|6389.7|6383.7|6383.2|6377.2|95
1692010800000|2023-08-14 11:00:00|6383.7|6377.7|6386.7|6380.7|6387.2|6381.2|6381.2|6375.2|148
1692011100000|2023-08-14 11:05:00|6386.2|6380.2|6385.7|6379.7|6389.7|6383.7|6384.2|6378.2|64
1692011400000|2023-08-14 11:10:00|6385.2|6379.2|6378.2|6372.2|6385.2|6379.2|6377.2|6371.2|119
1692011700000|2023-08-14 11:15:00|6378.7|6372.7|6376.7|6370.7|6380.2|6374.2|6375.2|6369.2|101
1692012000000|2023-08-14 11:20:00|6376.2|6370.2|6378.7|6372.7|6379.2|6373.2|6375.2|6369.2|75
1692012300000|2023-08-14 11:25:00|6379.2|6373.2|6377.7|6371.7|6379.2|6373.2|6376.2|6370.2|51
1692012600000|2023-08-14 11:30:00|6377.2|6371.2|6375.2|6369.2|6379.2|6373.2|6373.7|6367.7|57
1692012900000|2023-08-14 11:35:00|6374.7|6368.7|6373.7|6367.7|6377.2|6371.2|6372.7|6366.7|70
1692013200000|2023-08-14 11:40:00|6374.2|6368.2|6370.2|6364.2|6375.2|6369.2|6368.2|6362.2|69
1692013500000|2023-08-14 11:45:00|6370.7|6364.7|6369.7|6363.7|6370.7|6364.7|6366.2|6360.2|68
1692013800000|2023-08-14 11:50:00|6370.2|6364.2|6371.7|6365.7|6372.7|6366.7|6368.2|6362.2|80
1692014100000|2023-08-14 11:55:00|6371.2|6365.2|6370.7|6364.7|6372.2|6366.2|6370.2|6364.2|24
1692014400000|2023-08-14 12:00:00|6371.2|6365.2|6367.2|6361.2|6371.2|6365.2|6367.2|6361.2|87
1692014700000|2023-08-14 12:05:00|6366.2|6360.2|6365.7|6359.7|6367.2|6361.2|6363.2|6357.2|170
1692015000000|2023-08-14 12:10:00|6366.2|6360.2|6363.7|6357.7|6367.2|6361.2|6360.7|6354.7|138
1692015300000|2023-08-14 12:15:00|6364.2|6358.2|6359.7|6353.7|6365.2|6359.2|6359.2|6353.2|72
1692015600000|2023-08-14 12:20:00|6359.2|6353.2|6357.2|6351.2|6362.7|6356.7|6355.7|6349.7|377
1692015900000|2023-08-14 12:25:00|6356.7|6350.7|6355.2|6349.2|6359.7|6353.7|6354.7|6348.7|117
1692016200000|2023-08-14 12:30:00|6355.7|6349.7|6356.7|6350.7|6356.7|6350.7|6350.7|6344.7|125
1692016500000|2023-08-14 12:35:00|6357.2|6351.2|6362.7|6356.7|6365.2|6359.2|6354.7|6348.7|111
1692016800000|2023-08-14 12:40:00|6363.2|6357.2|6358.7|6352.7|6366.2|6360.2|6357.2|6351.2|85
1692017100000|2023-08-14 12:45:00|6358.2|6352.2|6357.2|6351.2|6361.2|6355.2|6355.2|6349.2|74
1692017400000|2023-08-14 12:50:00|6357.7|6351.7|6364.2|6358.2|6365.7|6359.7|6357.2|6351.2|43
1692017700000|2023-08-14 12:55:00|6364.7|6358.7|6364.7|6358.7|6366.2|6360.2|6363.2|6357.2|24
1692018000000|2023-08-14 13:00:00|6365.2|6359.2|6365.2|6359.2|6366.2|6360.2|6363.2|6357.2|121
1692018300000|2023-08-14 13:05:00|6364.7|6358.7|6360.7|6354.7|6364.7|6358.7|6356.7|6350.7|56
1692018600000|2023-08-14 13:10:00|6360.2|6354.2|6358.7|6352.7|6360.7|6354.7|6357.7|6351.7|34
1692018900000|2023-08-14 13:15:00|6359.2|6353.2|6354.2|6348.2|6359.2|6353.2|6352.2|6346.2|32
1692019200000|2023-08-14 13:20:00|6353.7|6347.7|6349.7|6343.7|6356.2|6350.2|6349.2|6343.2|72
1692019500000|2023-08-14 13:25:00|6350.2|6344.2|6346.7|6340.7|6352.2|6346.2|6344.2|6338.2|156
1692019800000|2023-08-14 13:30:00|6347.2|6341.2|6343.7|6337.7|6356.7|6350.7|6335.7|6329.7|770
1692020100000|2023-08-14 13:35:00|6344.2|6338.2|6325.2|6319.2|6346.2|6340.2|6322.2|6316.2|654
1692020400000|2023-08-14 13:40:00|6325.7|6319.7|6327.7|6321.7|6336.2|6330.2|6324.2|6318.2|420
1692020700000|2023-08-14 13:45:00|6328.2|6322.2|6322.7|6316.7|6332.7|6326.7|6313.2|6307.2|679
1692021000000|2023-08-14 13:50:00|6322.2|6316.2|6331.7|6325.7|6341.2|6335.2|6320.7|6314.7|235
1692021300000|2023-08-14 13:55:00|6330.7|6324.7|6338.7|6332.7|6338.7|6332.7|6327.2|6321.2|112
1692021600000|2023-08-14 14:00:00|6338.2|6332.2|6355.7|6349.7|6355.7|6349.7|6337.7|6331.7|428
1692021900000|2023-08-14 14:05:00|6355.2|6349.2|6347.7|6341.7|6361.2|6355.2|6347.2|6341.2|454
1692022200000|2023-08-14 14:10:00|6348.2|6342.2|6354.7|6348.7|6360.2|6354.2|6345.7|6339.7|72
1692022500000|2023-08-14 14:15:00|6355.2|6349.2|6360.7|6354.7|6366.2|6360.2|6353.7|6347.7|196
1692022800000|2023-08-14 14:20:00|6361.2|6355.2|6355.7|6349.7|6364.7|6358.7|6355.7|6349.7|216
1692023100000|2023-08-14 14:25:00|6356.2|6350.2|6355.2|6349.2|6362.7|6356.7|6351.2|6345.2|143
1692023400000|2023-08-14 14:30:00|6355.7|6349.7|6360.2|6354.2|6360.7|6354.7|6351.7|6345.7|122
1692023700000|2023-08-14 14:35:00|6359.7|6353.7|6365.7|6359.7|6370.2|6364.2|6359.7|6353.7|327
1692024000000|2023-08-14 14:40:00|6366.2|6360.2|6364.7|6358.7|6372.2|6366.2|6363.7|6357.7|273
1692024300000|2023-08-14 14:45:00|6365.2|6359.2|6362.2|6356.2|6366.7|6360.7|6357.2|6351.2|106
1692024600000|2023-08-14 14:50:00|6361.7|6355.7|6361.2|6355.2|6369.7|6363.7|6360.2|6354.2|156
1692024900000|2023-08-14 14:55:00|6361.7|6355.7|6354.2|6348.2|6362.7|6356.7|6349.2|6343.2|147
1692025200000|2023-08-14 15:00:00|6354.7|6348.7|6357.7|6351.7|6359.2|6353.2|6352.7|6346.7|256
1692025500000|2023-08-14 15:05:00|6358.2|6352.2|6352.7|6346.7|6359.7|6353.7|6348.7|6342.7|87
1692025800000|2023-08-14 15:10:00|6353.2|6347.2|6349.2|6343.2|6353.2|6347.2|6346.7|6340.7|88
1692026100000|2023-08-14 15:15:00|6348.7|6342.7|6357.7|6351.7|6360.7|6354.7|6348.7|6342.7|125
1692026400000|2023-08-14 15:20:00|6358.2|6352.2|6364.2|6358.2|6365.7|6359.7|6356.7|6350.7|69
1692026700000|2023-08-14 15:25:00|6364.7|6358.7|6369.7|6363.7|6374.2|6368.2|6364.2|6358.2|324
1692027000000|2023-08-14 15:30:00|6370.2|6364.2|6370.7|6364.7|6374.2|6368.2|6369.2|6363.2|186
1692027300000|2023-08-14 15:35:00|6370.2|6364.2|6370.2|6364.2|6376.2|6370.2|6367.7|6361.7|239
1692027600000|2023-08-14 15:40:00|6370.7|6364.7|6370.7|6364.7|6372.2|6366.2|6367.2|6361.2|82
1692027900000|2023-08-14 15:45:00|6371.2|6365.2|6376.2|6370.2|6378.2|6372.2|6371.2|6365.2|62
1692028200000|2023-08-14 15:50:00|6376.7|6370.7|6380.7|6374.7|6381.7|6375.7|6376.2|6370.2|56
1692028500000|2023-08-14 15:55:00|6381.2|6375.2|6376.7|6370.7|6382.2|6376.2|6375.7|6369.7|80
1692028800000|2023-08-14 16:00:00|6377.7|6371.7|6398.7|6392.7|6398.7|6392.7|6377.7|6371.7|330
1692029100000|2023-08-14 16:05:00|6399.7|6393.7|6395.7|6389.7|6406.7|6400.7|6395.7|6389.7|221
1692029400000|2023-08-14 16:10:00|6396.7|6390.7|6388.7|6382.7|6398.7|6392.7|6386.7|6380.7|75
1692029700000|2023-08-14 16:15:00|6387.7|6381.7|6382.7|6376.7|6387.7|6381.7|6378.7|6372.7|116
1692030000000|2023-08-14 16:20:00|6381.7|6375.7|6378.7|6372.7|6383.7|6377.7|6375.7|6369.7|34
1692030300000|2023-08-14 16:25:00|6377.7|6371.7|6377.7|6371.7|6378.7|6372.7|6375.7|6369.7|288
1692030600000|2023-08-14 16:30:00|6378.7|6372.7|6378.7|6372.7|6381.7|6375.7|6376.7|6370.7|198
1692030900000|2023-08-14 16:35:00|6379.7|6373.7|6382.7|6376.7|6382.7|6376.7|6379.7|6373.7|206
1692031200000|2023-08-14 16:40:00|6380.7|6374.7|6380.7|6374.7|6381.7|6375.7|6377.7|6371.7|129
1692031500000|2023-08-14 16:45:00|6379.7|6373.7|6380.7|6374.7|6383.7|6377.7|6379.7|6373.7|70
1692031800000|2023-08-14 16:50:00|6381.7|6375.7|6370.7|6364.7|6384.7|6378.7|6370.7|6364.7|423
1692032100000|2023-08-14 16:55:00|6371.7|6365.7|6370.7|6364.7|6372.7|6366.7|6369.7|6363.7|91
1692032400000|2023-08-14 17:00:00|6369.7|6363.7|6370.7|6364.7|6372.7|6366.7|6369.7|6363.7|53
1692032700000|2023-08-14 17:05:00|6369.7|6363.7|6371.7|6365.7|6371.7|6365.7|6367.7|6361.7|161
1692033000000|2023-08-14 17:10:00|6372.7|6366.7|6372.7|6366.7|6373.7|6367.7|6371.7|6365.7|58
1692033300000|2023-08-14 17:15:00|6373.7|6367.7|6375.7|6369.7|6375.7|6369.7|6373.7|6367.7|67
1692033600000|2023-08-14 17:20:00|6376.7|6370.7|6372.7|6366.7|6379.7|6373.7|6372.7|6366.7|64
1692033900000|2023-08-14 17:25:00|6373.7|6367.7|6372.7|6366.7|6374.7|6368.7|6372.7|6366.7|28
1692034200000|2023-08-14 17:30:00|6373.7|6367.7|6366.7|6360.7|6375.7|6369.7|6365.7|6359.7|97
1692034500000|2023-08-14 17:35:00|6365.7|6359.7|6362.7|6356.7|6366.7|6360.7|6359.7|6353.7|145
1692034800000|2023-08-14 17:40:00|6363.7|6357.7|6359.7|6353.7|6365.7|6359.7|6359.7|6353.7|40
1692035100000|2023-08-14 17:45:00|6358.7|6352.7|6352.7|6346.7|6358.7|6352.7|6352.7|6346.7|218
1692035400000|2023-08-14 17:50:00|6351.7|6345.7|6351.7|6345.7|6354.7|6348.7|6349.7|6343.7|320
1692035700000|2023-08-14 17:55:00|6352.7|6346.7|6355.7|6349.7|6356.7|6350.7|6352.7|6346.7|11
1692036000000|2023-08-14 18:00:00|6354.7|6348.7|6358.7|6352.7|6358.7|6352.7|6352.7|6346.7|94
1692036300000|2023-08-14 18:05:00|6359.7|6353.7|6365.7|6359.7|6365.7|6359.7|6359.7|6353.7|244
1692036600000|2023-08-14 18:10:00|6364.7|6358.7|6369.7|6363.7|6370.7|6364.7|6363.7|6357.7|75
1692036900000|2023-08-14 18:15:00|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|6367.7|6361.7|164
1692037200000|2023-08-14 18:20:00|6371.7|6365.7|6370.7|6364.7|6374.7|6368.7|6370.7|6364.7|63
1692037500000|2023-08-14 18:25:00|6372.7|6366.7|6374.7|6368.7|6374.7|6368.7|6372.7|6366.7|90
1692037800000|2023-08-14 18:30:00|6373.7|6367.7|6375.7|6369.7|6375.7|6369.7|6370.7|6364.7|106
1692038100000|2023-08-14 18:35:00|6376.7|6370.7|6377.7|6371.7|6378.7|6372.7|6375.7|6369.7|111
1692038400000|2023-08-14 18:40:00|6378.7|6372.7|6379.7|6373.7|6381.7|6375.7|6377.7|6371.7|126
1692038700000|2023-08-14 18:45:00|6378.7|6372.7|6380.7|6374.7|6380.7|6374.7|6377.7|6371.7|131
1692039000000|2023-08-14 18:50:00|6378.7|6372.7|6381.7|6375.7|6381.7|6375.7|6374.7|6368.7|158
1692039300000|2023-08-14 18:55:00|6379.7|6373.7|6383.9|6365.9|6383.9|6377.7|6376.7|6365.8|120
1692039600000|2023-08-14 19:00:00|6384|6366|6384.9|6366.9|6386.7|6368.7|6384|6366|0
1692039900000|2023-08-14 19:05:00|6385|6367|6388.3|6370.3|6388.4|6370.4|6384.5|6366.5|0
1692040200000|2023-08-14 19:10:00|6388.2|6370.2|6389.9|6371.9|6389.9|6371.9|6386.3|6368.3|0
1692040500000|2023-08-14 19:15:00|6389.8|6371.8|6391.7|6373.7|6393.3|6375.3|6389.8|6371.8|0
1692040800000|2023-08-14 19:20:00|6391.8|6373.8|6387.8|6369.8|6393|6375|6387.7|6369.7|0
1692041100000|2023-08-14 19:25:00|6387.9|6369.9|6388.2|6370.2|6388.4|6370.4|6387.3|6369.3|0
1692041400000|2023-08-14 19:30:00|6388.3|6370.3|6388.2|6370.2|6389.3|6371.3|6387.1|6369.1|0
1692041700000|2023-08-14 19:35:00|6388.3|6370.3|6391.4|6373.4|6391.4|6373.4|6388.3|6370.3|0
1692042000000|2023-08-14 19:40:00|6391.3|6373.3|6392.4|6374.4|6393.2|6375.2|6390.4|6372.4|0
1692042300000|2023-08-14 19:45:00|6392.3|6374.3|6389.3|6371.3|6393.1|6375.1|6389.1|6371.1|0
1692042600000|2023-08-14 19:50:00|6389.4|6371.4|6389.4|6371.4|6391|6373|6388|6370|0
1692042900000|2023-08-14 19:55:00|6389.5|6371.5|6392.9|6374.9|6392.9|6374.9|6388.6|6370.6|0
1692043200000|2023-08-14 20:00:00|6393|6375|6393|6375|6393.7|6375.7|6391.8|6373.8|0
1692043500000|2023-08-14 20:05:00|6392.8|6374.8|6392.5|6374.5|6393|6375|6392.5|6374.5|0
1692043800000|2023-08-14 20:10:00|6392.7|6374.7|6392.5|6374.5|6393|6375|6392.3|6374.3|0
1692044100000|2023-08-14 20:15:00|6392.3|6374.3|6392.3|6374.3|6392.5|6374.5|6391.8|6373.8|0
1692044400000|2023-08-14 20:20:00|6392.1|6374.1|6392.5|6374.5|6392.5|6374.5|6392|6374|0
1692044700000|2023-08-14 20:25:00|6392.6|6374.6|6393|6375|6393|6375|6392.3|6374.3|0
1692045000000|2023-08-14 20:30:00|6392.8|6374.8|6392.7|6374.7|6393|6375|6392.3|6374.3|0
1692045300000|2023-08-14 20:35:00|6392.8|6374.8|6392.7|6374.7|6393|6375|6392.7|6374.7|0
1692045600000|2023-08-14 20:40:00|6392.8|6374.8|6392.7|6374.7|6393|6375|6392.7|6374.7|0
1692045900000|2023-08-14 20:45:00|6392.9|6374.9|6392.5|6374.5|6393|6375|6392.5|6374.5|0
1692046200000|2023-08-14 20:50:00|6392.7|6374.7|6397.1|6379.1|6397.1|6379.1|6392.3|6374.3|0
1692046500000|2023-08-14 20:55:00|6397.3|6379.3|6397.5|6379.5|6398|6380|6397.1|6379.1|0
1692046800000|2023-08-14 21:00:00|6397.7|6379.7|6397.9|6379.9|6398.2|6380.2|6397.6|6379.6|0
1692047100000|2023-08-14 21:05:00|6397.7|6379.7|6397.9|6379.9|6397.9|6379.9|6397.7|6379.7|0
1692047400000|2023-08-14 21:10:00|6397.7|6379.7|6397.4|6379.4|6397.8|6379.8|6397.3|6379.3|0
1692047700000|2023-08-14 21:15:00|6397.3|6379.3|6397.4|6379.4|6397.4|6379.4|6397.1|6379.1|0
1692048000000|2023-08-14 21:20:00|6397.5|6379.5|6397.6|6379.6|6397.6|6379.6|6397.3|6379.3|0
1692048300000|2023-08-14 21:25:00|6397.7|6379.7|6397.4|6379.4|6397.7|6379.7|6397.4|6379.4|0
1692048600000|2023-08-14 21:30:00|6397.5|6379.5|6397.4|6379.4|6397.6|6379.6|6397.4|6379.4|0
1692048900000|2023-08-14 21:35:00|6397.6|6379.6|6397.6|6379.6|6397.6|6379.6|6397.6|6379.6|0
1692049200000|2023-08-14 21:40:00|6397.7|6379.7|6397.7|6379.7|6397.7|6379.7|6397.7|6379.7|0
1692049500000|2023-08-14 21:45:00|6397.4|6379.4|6397.7|6379.7|6397.7|6379.7|6397.3|6379.3|0
1692049800000|2023-08-14 21:50:00|6397.6|6379.6|6397.7|6379.7|6397.7|6379.7|6397.6|6379.6|0
1692050100000|2023-08-14 21:55:00|6397.8|6379.8|6397.9|6379.9|6397.9|6379.9|6397.5|6379.5|0
1692050400000|2023-08-14 22:00:00|6396.8|6378.8|6396.6|6378.6|6397.8|6379.8|6396.6|6378.6|0
1692050700000|2023-08-14 22:05:00|6396.5|6378.5|6389.5|6371.5|6396.6|6378.6|6388.1|6370.1|0
1692051000000|2023-08-14 22:10:00|6389.8|6371.8|6389.5|6371.5|6390.2|6372.2|6389.3|6371.3|0
1692051300000|2023-08-14 22:15:00|6389.8|6371.8|6390.2|6372.2|6390.2|6372.2|6389.3|6371.3|0
1692051600000|2023-08-14 22:20:00|6390|6372|6391.9|6373.9|6391.9|6373.9|6389.8|6371.8|0
1692051900000|2023-08-14 22:25:00|6391.7|6373.7|6394|6376|6394.2|6376.2|6391.7|6373.7|0
1692052200000|2023-08-14 22:30:00|6394.1|6376.1|6394.5|6376.5|6395.4|6377.4|6393.8|6375.8|0
1692052500000|2023-08-14 22:35:00|6394.7|6376.7|6394.7|6376.7|6394.7|6376.7|6394|6376|0
1692052800000|2023-08-14 22:40:00|6394.9|6376.9|6396.4|6378.4|6396.6|6378.6|6394.9|6376.9|0
1692053100000|2023-08-14 22:45:00|6396.6|6378.6|6396.8|6378.8|6397|6379|6395.9|6377.9|0
1692053400000|2023-08-14 22:50:00|6396.7|6378.7|6395.6|6377.6|6397|6379|6395.6|6377.6|0
1692053700000|2023-08-14 22:55:00|6395.8|6377.8|6396.1|6378.1|6396.6|6378.6|6395.8|6377.8|0
1692054000000|2023-08-14 23:00:00|6396.3|6378.3|6395.6|6377.6|6396.6|6378.6|6395.4|6377.4|0
1692054300000|2023-08-14 23:05:00|6395.4|6377.4|6394.5|6376.5|6395.6|6377.6|6393.8|6375.8|0
1692054600000|2023-08-14 23:10:00|6394.7|6376.7|6393.8|6375.8|6394.7|6376.7|6393.5|6375.5|0
1692054900000|2023-08-14 23:15:00|6394|6376|6394|6376|6394.2|6376.2|6393.8|6375.8|0
1692055200000|2023-08-14 23:20:00|6394.2|6376.2|6397.8|6379.8|6398.6|6380.6|6394.2|6376.2|0
1692055500000|2023-08-14 23:25:00|6397.9|6379.9|6397.7|6379.7|6397.9|6379.9|6396.9|6378.9|0
1692055800000|2023-08-14 23:30:00|6397.9|6379.9|6397.7|6379.7|6398.1|6380.1|6397.7|6379.7|0
1692056100000|2023-08-14 23:35:00|6397.4|6379.4|6398.8|6380.8|6399.3|6381.3|6397.4|6379.4|0
1692056400000|2023-08-14 23:40:00|6398.7|6380.7|6398.6|6380.6|6399.3|6381.3|6398.4|6380.4|0
1692056700000|2023-08-14 23:45:00|6398.4|6380.4|6398.4|6380.4|6398.6|6380.6|6397.4|6379.4|0
1692057000000|2023-08-14 23:50:00|6398.1|6380.1|6398.6|6380.6|6398.6|6380.6|6397.7|6379.7|0
1692057300000|2023-08-14 23:55:00|6398.7|6380.7|6398.1|6380.1|6398.8|6380.8|6398|6380|0
1692057600000|2023-08-15 00:00:00|6398.3|6380.3|6397.4|6379.4|6399.2|6381.2|6396.9|6378.9|0
1692057900000|2023-08-15 00:05:00|6397.5|6379.5|6399|6381|6399.3|6381.3|6397.4|6379.4|0
1692058200000|2023-08-15 00:10:00|6399.1|6381.1|6398.6|6380.6|6399.3|6381.3|6398.6|6380.6|0
1692058500000|2023-08-15 00:15:00|6398.7|6380.7|6397.3|6379.3|6398.7|6380.7|6397.1|6379.1|0
1692058800000|2023-08-15 00:20:00|6397.4|6379.4|6398.6|6380.6|6399.2|6381.2|6397.4|6379.4|0
1692059100000|2023-08-15 00:25:00|6398.8|6380.8|6398.2|6380.2|6398.8|6380.8|6397.6|6379.6|0
1692059400000|2023-08-15 00:30:00|6398|6380|6398.4|6380.4|6398.5|6380.5|6397.8|6379.8|0
1692059700000|2023-08-15 00:35:00|6398.5|6380.5|6397.8|6379.8|6398.6|6380.6|6397.8|6379.8|0
1692060000000|2023-08-15 00:40:00|6397.6|6379.6|6397.3|6379.3|6397.8|6379.8|6396.7|6378.7|0
1692060300000|2023-08-15 00:45:00|6397.5|6379.5|6397.2|6379.2|6397.9|6379.9|6396.7|6378.7|0
1692060600000|2023-08-15 00:50:00|6397.1|6379.1|6397.4|6379.4|6397.7|6379.7|6396.9|6378.9|0
1692060900000|2023-08-15 00:55:00|6397.2|6379.2|6397.4|6379.4|6397.6|6379.6|6397|6379|0
1692061200000|2023-08-15 01:00:00|6397.5|6379.5|6397.7|6379.7|6397.9|6379.9|6396.7|6378.7|0
1692061500000|2023-08-15 01:05:00|6397.5|6379.5|6397.4|6379.4|6397.9|6379.9|6397.1|6379.1|0
1692061800000|2023-08-15 01:10:00|6397.5|6379.5|6397.1|6379.1|6397.7|6379.7|6396.9|6378.9|0
1692062100000|2023-08-15 01:15:00|6373.7|6367.7|6351.7|6345.7|6374.7|6368.7|6345.7|6339.7|1901
1692062400000|2023-08-15 01:20:00|6353.7|6347.7|6390.7|6384.7|6390.7|6384.7|6353.7|6347.7|3006
1692062700000|2023-08-15 01:25:00|6389.7|6383.7|6396.7|6390.7|6400.7|6394.7|6384.7|6378.7|1770
1692063000000|2023-08-15 01:30:00|6398.7|6392.7|6376.5|6370.5|6412.7|6406.7|6376.5|6370.5|5655
1692063300000|2023-08-15 01:35:00|6375.5|6369.5|6374.5|6368.5|6388.5|6382.5|6360.5|6354.5|2986
1692063600000|2023-08-15 01:40:00|6375.5|6369.5|6379.5|6373.5|6391.5|6385.5|6366.5|6360.5|1961
1692063900000|2023-08-15 01:45:00|6380.5|6374.5|6405.5|6399.5|6409.5|6403.5|6379.5|6373.5|2355
1692064200000|2023-08-15 01:50:00|6404.5|6398.5|6398.5|6392.5|6420.5|6414.5|6398.5|6392.5|2113
1692064500000|2023-08-15 01:55:00|6399.5|6393.5|6384.5|6378.5|6400.5|6394.5|6378.5|6372.5|1286
1692064800000|2023-08-15 02:00:00|6383.5|6377.5|6367.5|6361.5|6383.5|6377.5|6359.5|6353.5|2505
1692065100000|2023-08-15 02:05:00|6368.5|6362.5|6351.5|6345.5|6368.5|6362.5|6347.5|6341.5|1829
1692065400000|2023-08-15 02:10:00|6352.5|6346.5|6357.5|6351.5|6359.5|6353.5|6342.5|6336.5|854
1692065700000|2023-08-15 02:15:00|6358.5|6352.5|6370.5|6364.5|6373.5|6367.5|6347.5|6341.5|850
1692066000000|2023-08-15 02:20:00|6371.5|6365.5|6378.5|6372.5|6382.5|6376.5|6367.5|6361.5|684
1692066300000|2023-08-15 02:25:00|6377.5|6371.5|6380.5|6374.5|6391.5|6385.5|6376.5|6370.5|754
1692066600000|2023-08-15 02:30:00|6381.5|6375.5|6374.5|6368.5|6383.5|6377.5|6362.5|6356.5|670
1692066900000|2023-08-15 02:35:00|6375.5|6369.5|6387.5|6381.5|6395.5|6389.5|6373.5|6367.5|994
1692067200000|2023-08-15 02:40:00|6388.5|6382.5|6393.5|6387.5|6395.5|6389.5|6381.5|6375.5|611
1692067500000|2023-08-15 02:45:00|6394.5|6388.5|6381.5|6375.5|6396.5|6390.5|6381.5|6375.5|603
1692067800000|2023-08-15 02:50:00|6380.5|6374.5|6376.5|6370.5|6380.5|6374.5|6369.5|6363.5|688
1692068100000|2023-08-15 02:55:00|6377.5|6371.5|6357.5|6351.5|6379.5|6373.5|6352.5|6346.5|910
1692068400000|2023-08-15 03:00:00|6356.5|6350.5|6354.5|6348.5|6362.5|6356.5|6350.5|6344.5|788
1692068700000|2023-08-15 03:05:00|6356.5|6350.5|6363.5|6357.5|6367.5|6361.5|6352.5|6346.5|549
1692069000000|2023-08-15 03:10:00|6362.5|6356.5|6364.5|6358.5|6364.5|6358.5|6353.5|6347.5|675
1692069300000|2023-08-15 03:15:00|6365.5|6359.5|6365.5|6359.5|6370.5|6364.5|6361.5|6355.5|1057
1692069600000|2023-08-15 03:20:00|6364.5|6358.5|6360.5|6354.5|6364.5|6358.5|6357.5|6351.5|282
1692069900000|2023-08-15 03:25:00|6359.5|6353.5|6358.5|6352.5|6359.5|6353.5|6350.5|6344.5|1070
1692070200000|2023-08-15 03:30:00|6359.5|6353.5|6358.5|6352.5|6361.5|6355.5|6356.5|6350.5|600
1692070500000|2023-08-15 03:35:00|6357.5|6351.5|6365.5|6359.5|6365.5|6359.5|6354.5|6348.5|645
1692070800000|2023-08-15 03:40:00|6364.5|6358.5|6369.5|6363.5|6370.5|6364.5|6363.5|6357.5|471
1692071100000|2023-08-15 03:45:00|6370.5|6364.5|6369.5|6363.5|6371.5|6365.5|6367.5|6361.5|357
1692071400000|2023-08-15 03:50:00|6370.5|6364.5|6374.5|6368.5|6375.5|6369.5|6369.5|6363.5|694
1692071700000|2023-08-15 03:55:00|6375.5|6369.5|6373.5|6367.5|6375.5|6369.5|6372.5|6366.5|341
1692072000000|2023-08-15 04:00:00|6381.9|6363.9|6383.4|6365.4|6383.4|6365.4|6381.5|6363.5|0
1692072300000|2023-08-15 04:05:00|6383.6|6365.6|6382.9|6364.9|6383.6|6365.6|6382.7|6364.7|0
1692072600000|2023-08-15 04:10:00|6382.7|6364.7|6382.5|6364.5|6382.8|6364.8|6382.2|6364.2|0
1692072900000|2023-08-15 04:15:00|6382.4|6364.4|6382.6|6364.6|6382.6|6364.6|6382|6364|0
1692073200000|2023-08-15 04:20:00|6382.5|6364.5|6382.4|6364.4|6382.5|6364.5|6382.2|6364.2|0
1692073500000|2023-08-15 04:25:00|6382.2|6364.2|6382.5|6364.5|6382.9|6364.9|6382.2|6364.2|0
1692073800000|2023-08-15 04:30:00|6382.7|6364.7|6382.1|6364.1|6382.7|6364.7|6381.7|6363.7|0
1692074100000|2023-08-15 04:35:00|6382.2|6364.2|6381.9|6363.9|6382.4|6364.4|6381.9|6363.9|0
1692074400000|2023-08-15 04:40:00|6382.1|6364.1|6381.9|6363.9|6382.1|6364.1|6381.5|6363.5|0
1692074700000|2023-08-15 04:45:00|6381.8|6363.8|6382.1|6364.1|6382.3|6364.3|6381.7|6363.7|0
1692075000000|2023-08-15 04:50:00|6382.2|6364.2|6382.6|6364.6|6382.8|6364.8|6382.2|6364.2|0
1692075300000|2023-08-15 04:55:00|6382.8|6364.8|6382.1|6364.1|6382.8|6364.8|6382.1|6364.1|7
1692075600000|2023-08-15 05:00:00|6372.5|6366.5|6353.5|6347.5|6372.5|6366.5|6352.5|6346.5|1477
1692075900000|2023-08-15 05:05:00|6352.5|6346.5|6355.5|6349.5|6358.5|6352.5|6349.5|6343.5|622
1692076200000|2023-08-15 05:10:00|6354.5|6348.5|6364.5|6358.5|6369.5|6363.5|6351.5|6345.5|799
1692076500000|2023-08-15 05:15:00|6363.5|6357.5|6364.5|6358.5|6367.5|6361.5|6351.5|6345.5|894
1692076800000|2023-08-15 05:20:00|6365.5|6359.5|6354.5|6348.5|6366.5|6360.5|6351.5|6345.5|622
1692077100000|2023-08-15 05:25:00|6355.5|6349.5|6350.5|6344.5|6361.5|6355.5|6348.5|6342.5|603
1692077400000|2023-08-15 05:30:00|6349.5|6343.5|6346.5|6340.5|6351.5|6345.5|6339.5|6333.5|2158
1692077700000|2023-08-15 05:35:00|6347.5|6341.5|6334.5|6328.5|6349.5|6343.5|6333.5|6327.5|737
1692078000000|2023-08-15 05:40:00|6333.5|6327.5|6360.5|6354.5|6362.5|6356.5|6333.5|6327.5|1141
1692078300000|2023-08-15 05:45:00|6359.5|6353.5|6361.5|6355.5|6369.5|6363.5|6352.5|6346.5|1157
1692078600000|2023-08-15 05:50:00|6359.5|6353.5|6373.5|6367.5|6384.5|6378.5|6359.5|6353.5|2433
1692078900000|2023-08-15 05:55:00|6374.5|6368.5|6369.5|6363.5|6378.5|6372.5|6368.5|6362.5|449
1692079200000|2023-08-15 06:00:00|6370.5|6364.5|6390.5|6384.5|6398.5|6392.5|6366.5|6360.5|3641
1692079500000|2023-08-15 06:05:00|6391.5|6385.5|6387.5|6381.5|6395.5|6389.5|6381.5|6375.5|940
1692079800000|2023-08-15 06:10:00|6388.5|6382.5|6390.5|6384.5|6399.5|6393.5|6388.5|6382.5|887
1692080100000|2023-08-15 06:15:00|6391.5|6385.5|6391.5|6385.5|6393.5|6387.5|6383.5|6377.5|1076
1692080400000|2023-08-15 06:20:00|6392.5|6386.5|6391.5|6385.5|6401.5|6395.5|6390.5|6384.5|1149
1692080700000|2023-08-15 06:25:00|6392.5|6386.5|6385.5|6379.5|6394.5|6388.5|6384.5|6378.5|1202
1692081000000|2023-08-15 06:30:00|6386.5|6380.5|6389.5|6383.5|6391.5|6385.5|6383.5|6377.5|788
1692081300000|2023-08-15 06:35:00|6388.5|6382.5|6385.5|6379.5|6390.5|6384.5|6380.5|6374.5|845
1692081600000|2023-08-15 06:40:00|6386.5|6380.5|6374.5|6368.5|6387.5|6381.5|6373.5|6367.5|764
1692081900000|2023-08-15 06:45:00|6373.5|6367.5|6369.5|6363.5|6375.5|6369.5|6368.5|6362.5|867
1692082200000|2023-08-15 06:50:00|6370.5|6364.5|6373.5|6367.5|6375.5|6369.5|6364.5|6358.5|814
1692082500000|2023-08-15 06:55:00|6374.5|6368.5|6372.5|6366.5|6375.5|6369.5|6370.5|6364.5|502
1692082800000|2023-08-15 07:00:00|6373.5|6367.5|6386.5|6380.5|6387.5|6381.5|6372.5|6366.5|565
1692083100000|2023-08-15 07:05:00|6385.5|6379.5|6391.5|6385.5|6391.5|6385.5|6381.5|6375.5|662
1692083400000|2023-08-15 07:10:00|6390.5|6384.5|6393.5|6387.5|6393.5|6387.5|6386.5|6380.5|772
1692083700000|2023-08-15 07:15:00|6394.5|6388.5|6393.5|6387.5|6394.5|6388.5|6387.5|6381.5|1200
1692084000000|2023-08-15 07:20:00|6392.5|6386.5|6379.5|6373.5|6395.5|6389.5|6377.5|6371.5|979
1692084300000|2023-08-15 07:25:00|6378.5|6372.5|6366.5|6360.5|6378.5|6372.5|6365.5|6359.5|1035
1692084600000|2023-08-15 07:30:00|6365.5|6359.5|6361.5|6355.5|6368.5|6362.5|6357.5|6351.5|1348
1692084900000|2023-08-15 07:35:00|6360.5|6354.5|6367.5|6361.5|6367.5|6361.5|6358.5|6352.5|1346
1692085200000|2023-08-15 07:40:00|6366.5|6360.5|6374.5|6368.5|6376.5|6370.5|6363.5|6357.5|1034
1692085500000|2023-08-15 07:45:00|6375.5|6369.5|6377.5|6371.5|6382.5|6376.5|6375.5|6369.5|740
1692085800000|2023-08-15 07:50:00|6376.5|6370.5|6366.5|6360.5|6378.5|6372.5|6366.5|6360.5|3144
1692086100000|2023-08-15 07:55:00|6365.5|6359.5|6361.5|6355.5|6365.5|6359.5|6358.5|6352.5|1123
1692086400000|2023-08-15 08:00:00|6362.5|6356.5|6361.5|6355.5|6362.5|6356.5|6356.5|6350.5|1729
1692086700000|2023-08-15 08:05:00|6360.5|6354.5|6351.5|6345.5|6360.5|6354.5|6347.5|6341.5|1837
1692087000000|2023-08-15 08:10:00|6350.5|6344.5|6353.5|6347.5|6353.5|6347.5|6347.5|6341.5|1813
1692087300000|2023-08-15 08:15:00|6352.5|6346.5|6355.5|6349.5|6356.5|6350.5|6351.5|6345.5|936
1692087600000|2023-08-15 08:20:00|6356.5|6350.5|6353.5|6347.5|6356.5|6350.5|6350.5|6344.5|841
1692087900000|2023-08-15 08:25:00|6354.5|6348.5|6350.5|6344.5|6354.5|6348.5|6345.5|6339.5|1116
1692088200000|2023-08-15 08:30:00|6355.3|6337.3|6353.8|6335.8|6355.3|6337.3|6353|6335|0
1692088500000|2023-08-15 08:35:00|6353.7|6335.7|6358.2|6340.2|6359.9|6341.9|6353.5|6335.5|0
1692088800000|2023-08-15 08:40:00|6358|6340|6359.7|6341.7|6360.3|6342.3|6357.1|6339.1|0
1692089100000|2023-08-15 08:45:00|6359.5|6341.5|6359|6341|6360.7|6342.7|6358.3|6340.3|0
1692089400000|2023-08-15 08:50:00|6358.9|6340.9|6360.9|6342.9|6361.6|6343.6|6358.9|6340.9|0
1692089700000|2023-08-15 08:55:00|6361.1|6343.1|6361.1|6343.1|6362.7|6344.7|6360.9|6342.9|0
1692090000000|2023-08-15 09:00:00|6361|6343|6358.4|6340.4|6361.1|6343.1|6358.2|6340.2|0
1692090300000|2023-08-15 09:05:00|6358.3|6340.3|6359.5|6341.5|6359.5|6341.5|6357|6339|0
1692090600000|2023-08-15 09:10:00|6359.3|6341.3|6355.2|6337.2|6359.5|6341.5|6355.2|6337.2|0
1692090900000|2023-08-15 09:15:00|6352.5|6346.5|6359.5|6353.5|6362.5|6356.5|6346.5|6340.5|333
1692091200000|2023-08-15 09:20:00|6360.5|6354.5|6366.5|6360.5|6366.5|6360.5|6356.5|6350.5|169
1692091500000|2023-08-15 09:25:00|6365.5|6359.5|6363.5|6357.5|6369.5|6363.5|6363.5|6357.5|129
1692091800000|2023-08-15 09:30:00|6364.5|6358.5|6360.5|6354.5|6365.5|6359.5|6358.5|6352.5|115
1692092100000|2023-08-15 09:35:00|6359.5|6353.5|6365.5|6359.5|6365.5|6359.5|6359.5|6353.5|166
1692092400000|2023-08-15 09:40:00|6366.5|6360.5|6366.5|6360.5|6368.5|6362.5|6364.5|6358.5|95
1692092700000|2023-08-15 09:45:00|6367.5|6361.5|6369.5|6363.5|6370.5|6364.5|6365.5|6359.5|244
1692093000000|2023-08-15 09:50:00|6370.5|6364.5|6364.5|6358.5|6371.5|6365.5|6364.5|6358.5|45
1692093300000|2023-08-15 09:55:00|6365.5|6359.5|6364.5|6358.5|6367.5|6361.5|6363.5|6357.5|87
1692093600000|2023-08-15 10:00:00|6364|6358|6360|6354|6366|6360|6360|6354|32
1692093900000|2023-08-15 10:05:00|6359.5|6353.5|6362|6356|6362.5|6356.5|6358.5|6352.5|151
1692094200000|2023-08-15 10:10:00|6361|6355|6361.5|6355.5|6362|6356|6358|6352|84
1692094500000|2023-08-15 10:15:00|6362|6356|6357.5|6351.5|6362|6356|6357|6351|48
1692094800000|2023-08-15 10:20:00|6357|6351|6354|6348|6358.5|6352.5|6354|6348|107
1692095100000|2023-08-15 10:25:00|6354.5|6348.5|6353.5|6347.5|6355|6349|6353|6347|71
1692095400000|2023-08-15 10:30:00|6353|6347|6352|6346|6354|6348|6350|6344|110
1692095700000|2023-08-15 10:35:00|6353|6347|6355|6349|6355.5|6349.5|6352|6346|92
1692096000000|2023-08-15 10:40:00|6355.5|6349.5|6352.5|6346.5|6355.5|6349.5|6352.5|6346.5|86
1692096300000|2023-08-15 10:45:00|6353|6347|6351|6345|6354|6348|6350|6344|65
1692096600000|2023-08-15 10:50:00|6351.5|6345.5|6356|6350|6356|6350|6351|6345|52
1692096900000|2023-08-15 10:55:00|6355.5|6349.5|6358|6352|6358|6352|6354.5|6348.5|98
1692097200000|2023-08-15 11:00:00|6357.5|6351.5|6355.5|6349.5|6358|6352|6355.5|6349.5|87
1692097500000|2023-08-15 11:05:00|6355|6349|6359.5|6353.5|6360|6354|6351|6345|17
1692097800000|2023-08-15 11:10:00|6360|6354|6358.5|6352.5|6360.5|6354.5|6358.5|6352.5|18
1692098100000|2023-08-15 11:15:00|6358|6352|6357|6351|6359.5|6353.5|6355.5|6349.5|59
1692098400000|2023-08-15 11:20:00|6356.5|6350.5|6360|6354|6360|6354|6355.5|6349.5|47
1692098700000|2023-08-15 11:25:00|6360.5|6354.5|6359|6353|6361|6355|6357.5|6351.5|46
1692099000000|2023-08-15 11:30:00|6358.5|6352.5|6360|6354|6360|6354|6358|6352|22
1692099300000|2023-08-15 11:35:00|6359.5|6353.5|6356.5|6350.5|6362|6356|6356|6350|40
1692099600000|2023-08-15 11:40:00|6356|6350|6357|6351|6357|6351|6353|6347|104
1692099900000|2023-08-15 11:45:00|6356.5|6350.5|6354|6348|6356.5|6350.5|6353|6347|67
1692100200000|2023-08-15 11:50:00|6353.5|6347.5|6352.5|6346.5|6353.5|6347.5|6351|6345|54
1692100500000|2023-08-15 11:55:00|6353|6347|6350.5|6344.5|6353|6347|6349|6343|36
1692100800000|2023-08-15 12:00:00|6350|6344|6351.5|6345.5|6352|6346|6348|6342|50
1692101100000|2023-08-15 12:05:00|6352|6346|6353|6347|6356|6350|6350|6344|40
1692101400000|2023-08-15 12:10:00|6352.5|6346.5|6354.5|6348.5|6354.5|6348.5|6351|6345|25
1692101700000|2023-08-15 12:15:00|6354|6348|6355.5|6349.5|6357|6351|6353.5|6347.5|17
1692102000000|2023-08-15 12:20:00|6356|6350|6352|6346|6357|6351|6351|6345|239
1692102300000|2023-08-15 12:25:00|6352.5|6346.5|6353.5|6347.5|6354.5|6348.5|6352|6346|74
1692102600000|2023-08-15 12:30:00|6353|6347|6347|6341|6354|6348|6337|6331|182
1692102900000|2023-08-15 12:35:00|6346.5|6340.5|6345.5|6339.5|6353.5|6347.5|6345.5|6339.5|137
1692103200000|2023-08-15 12:40:00|6346|6340|6355.5|6349.5|6355.5|6349.5|6345.5|6339.5|85
1692103500000|2023-08-15 12:45:00|6355|6349|6355.5|6349.5|6358|6352|6354|6348|29
1692103800000|2023-08-15 12:50:00|6356|6350|6352|6346|6358|6352|6350.5|6344.5|75
1692104100000|2023-08-15 12:55:00|6351.5|6345.5|6345.5|6339.5|6354.5|6348.5|6345.5|6339.5|80
1692104400000|2023-08-15 13:00:00|6346.5|6340.5|6351|6345|6352|6346|6344.5|6338.5|65
1692104700000|2023-08-15 13:05:00|6351.5|6345.5|6359|6353|6359.5|6353.5|6350.5|6344.5|48
1692105000000|2023-08-15 13:10:00|6359.5|6353.5|6364|6358|6364|6358|6359.5|6353.5|158
1692105300000|2023-08-15 13:15:00|6364.5|6358.5|6361.5|6355.5|6364.5|6358.5|6358|6352|86
1692105600000|2023-08-15 13:20:00|6361|6355|6359.5|6353.5|6364|6358|6357.5|6351.5|29
1692105900000|2023-08-15 13:25:00|6359|6353|6350.5|6344.5|6359|6353|6349.5|6343.5|57
1692106200000|2023-08-15 13:30:00|6349.5|6343.5|6318|6312|6349.5|6343.5|6313.5|6307.5|1163
1692106500000|2023-08-15 13:35:00|6318.5|6312.5|6325.5|6319.5|6331|6325|6313.5|6307.5|494
1692106800000|2023-08-15 13:40:00|6325|6319|6312|6306|6329.5|6323.5|6306|6300|402
1692107100000|2023-08-15 13:45:00|6311.5|6305.5|6301.5|6295.5|6313|6307|6299|6293|544
1692107400000|2023-08-15 13:50:00|6302|6296|6309.5|6303.5|6313.5|6307.5|6300.5|6294.5|268
1692107700000|2023-08-15 13:55:00|6309|6303|6301.5|6295.5|6309.5|6303.5|6301|6295|260
1692108000000|2023-08-15 14:00:00|6302|6296|6282|6276|6305|6299|6282|6276|473
1692108300000|2023-08-15 14:05:00|6282.5|6276.5|6287.5|6281.5|6288|6282|6274.5|6268.5|398
1692108600000|2023-08-15 14:10:00|6287|6281|6280|6274|6292|6286|6277|6271|364
1692108900000|2023-08-15 14:15:00|6279.5|6273.5|6272.5|6266.5|6281|6275|6266.5|6260.5|567
1692109200000|2023-08-15 14:20:00|6273|6267|6270|6264|6278|6272|6269.5|6263.5|204
1692109500000|2023-08-15 14:25:00|6269.5|6263.5|6271.5|6265.5|6278.5|6272.5|6269.5|6263.5|137
1692109800000|2023-08-15 14:30:00|6271|6265|6277.5|6271.5|6280.5|6274.5|6268|6262|191
1692110100000|2023-08-15 14:35:00|6278|6272|6276|6270|6279|6273|6271.5|6265.5|138
1692110400000|2023-08-15 14:40:00|6275|6269|6281.5|6275.5|6281.5|6275.5|6270.5|6264.5|200
1692110700000|2023-08-15 14:45:00|6281|6275|6289.5|6283.5|6291|6285|6280|6274|98
1692111000000|2023-08-15 14:50:00|6290|6284|6289|6283|6296.5|6290.5|6288|6282|223
1692111300000|2023-08-15 14:55:00|6289.5|6283.5|6293|6287|6298.5|6292.5|6289.5|6283.5|165
1692111600000|2023-08-15 15:00:00|6293.5|6287.5|6300.5|6294.5|6303.5|6297.5|6293|6287|249
1692111900000|2023-08-15 15:05:00|6300|6294|6293.5|6287.5|6300|6294|6291|6285|137
1692112200000|2023-08-15 15:10:00|6294|6288|6294.5|6288.5|6300|6294|6293.5|6287.5|263
1692112500000|2023-08-15 15:15:00|6295|6289|6291.5|6285.5|6295.5|6289.5|6289|6283|222
1692112800000|2023-08-15 15:20:00|6291|6285|6285|6279|6291.5|6285.5|6283|6277|174
1692113100000|2023-08-15 15:25:00|6286|6280|6294.5|6288.5|6298.5|6292.5|6281|6275|313
1692113400000|2023-08-15 15:30:00|6295|6289|6297.5|6291.5|6300|6294|6294|6288|399
1692113700000|2023-08-15 15:35:00|6297|6291|6298|6292|6302.5|6296.5|6295|6289|421
1692114000000|2023-08-15 15:40:00|6297.5|6291.5|6294|6288|6298.5|6292.5|6290.5|6284.5|208
1692114300000|2023-08-15 15:45:00|6293.5|6287.5|6293|6287|6295.5|6289.5|6288|6282|377
1692114600000|2023-08-15 15:50:00|6293.5|6287.5|6291|6285|6294|6288|6289|6283|88
1692114900000|2023-08-15 15:55:00|6291.5|6285.5|6291.5|6285.5|6293|6287|6289|6283|111
1692115200000|2023-08-15 16:00:00|6292.5|6286.5|6283.5|6277.5|6294.5|6288.5|6283.5|6277.5|236
1692115500000|2023-08-15 16:05:00|6282.5|6276.5|6278.5|6272.5|6282.5|6276.5|6272.5|6266.5|505
1692115800000|2023-08-15 16:10:00|6279.5|6273.5|6279.5|6273.5|6282.5|6276.5|6276.5|6270.5|47
1692116100000|2023-08-15 16:15:00|6278.5|6272.5|6280.5|6274.5|6283.5|6277.5|6272.5|6266.5|361
1692116400000|2023-08-15 16:20:00|6281.5|6275.5|6284.5|6278.5|6284.5|6278.5|6278.5|6272.5|142
1692116700000|2023-08-15 16:25:00|6282.5|6276.5|6275.5|6269.5|6282.5|6276.5|6272.5|6266.5|273
1692117000000|2023-08-15 16:30:00|6274.5|6268.5|6273.5|6267.5|6274.5|6268.5|6270.5|6264.5|90
1692117300000|2023-08-15 16:35:00|6276.5|6270.5|6275.5|6269.5|6277.5|6271.5|6274.5|6268.5|89
1692117600000|2023-08-15 16:40:00|6277.5|6271.5|6272.5|6266.5|6277.5|6271.5|6272.5|6266.5|65
1692117900000|2023-08-15 16:45:00|6273.5|6267.5|6270.5|6264.5|6274.5|6268.5|6270.5|6264.5|46
1692118200000|2023-08-15 16:50:00|6269.5|6263.5|6269.5|6263.5|6274.5|6268.5|6268.5|6262.5|119
1692118500000|2023-08-15 16:55:00|6270.5|6264.5|6274.5|6268.5|6276.5|6270.5|6268.5|6262.5|87
1692118800000|2023-08-15 17:00:00|6275.5|6269.5|6270.5|6264.5|6276.5|6270.5|6270.5|6264.5|25
1692119100000|2023-08-15 17:05:00|6271.5|6265.5|6272.5|6266.5|6272.5|6266.5|6268.5|6262.5|50
1692119400000|2023-08-15 17:10:00|6274.5|6268.5|6277.5|6271.5|6277.5|6271.5|6274.5|6268.5|19
1692119700000|2023-08-15 17:15:00|6275.5|6269.5|6275.5|6269.5|6278.5|6272.5|6275.5|6269.5|32
1692120000000|2023-08-15 17:20:00|6274.5|6268.5|6276.5|6270.5|6278.5|6272.5|6274.5|6268.5|25
1692120300000|2023-08-15 17:25:00|6277.5|6271.5|6274.5|6268.5|6277.5|6271.5|6274.5|6268.5|19
1692120600000|2023-08-15 17:30:00|6273.5|6267.5|6275.5|6269.5|6276.5|6270.5|6273.5|6267.5|50
1692120900000|2023-08-15 17:35:00|6274.5|6268.5|6274.5|6268.5|6277.5|6271.5|6274.5|6268.5|42
1692121200000|2023-08-15 17:40:00|6272.5|6266.5|6274.5|6268.5|6274.5|6268.5|6272.5|6266.5|38
1692121500000|2023-08-15 17:45:00|6273.5|6267.5|6272.5|6266.5|6274.5|6268.5|6269.5|6263.5|93
1692121800000|2023-08-15 17:50:00|6274.5|6268.5|6274.5|6268.5|6275.5|6269.5|6273.5|6267.5|45
1692122100000|2023-08-15 17:55:00|6273.5|6267.5|6275.5|6269.5|6276.5|6270.5|6272.5|6266.5|47
1692122400000|2023-08-15 18:00:00|6274.5|6268.5|6276.5|6270.5|6278.5|6272.5|6274.5|6268.5|27
1692122700000|2023-08-15 18:05:00|6275.5|6269.5|6277.5|6271.5|6277.5|6271.5|6275.5|6269.5|21
1692123000000|2023-08-15 18:10:00|6278.5|6272.5|6277.5|6271.5|6278.5|6272.5|6276.5|6270.5|72
1692123300000|2023-08-15 18:15:00|6276.5|6270.5|6274.5|6268.5|6276.5|6270.5|6273.5|6267.5|77
1692123600000|2023-08-15 18:20:00|6273.5|6267.5|6273.5|6267.5|6275.5|6269.5|6272.5|6266.5|71
1692123900000|2023-08-15 18:25:00|6272.5|6266.5|6271.5|6265.5|6275.5|6269.5|6270.5|6264.5|99
1692124200000|2023-08-15 18:30:00|6272.5|6266.5|6277.5|6271.5|6277.5|6271.5|6272.5|6266.5|31
1692124500000|2023-08-15 18:35:00|6278.5|6272.5|6275.5|6269.5|6278.5|6272.5|6273.5|6267.5|29
1692124800000|2023-08-15 18:40:00|6274.5|6268.5|6281.5|6275.5|6282.5|6276.5|6273.5|6267.5|163
1692125100000|2023-08-15 18:45:00|6280.5|6274.5|6281.5|6275.5|6282.5|6276.5|6278.5|6272.5|195
1692125400000|2023-08-15 18:50:00|6282.5|6276.5|6283.5|6277.5|6285.5|6279.5|6280.5|6274.5|207
1692125700000|2023-08-15 18:55:00|6282.5|6276.5|6290.7|6272.7|6290.7|6280.5|6278.5|6272.5|209
1692126000000|2023-08-15 19:00:00|6290.6|6272.6|6288.5|6270.5|6291.4|6273.4|6288.5|6270.5|0
1692126300000|2023-08-15 19:05:00|6288.6|6270.6|6286.9|6268.9|6289.6|6271.6|6286.7|6268.7|0
1692126600000|2023-08-15 19:10:00|6287|6269|6285.9|6267.9|6289.9|6271.9|6284.3|6266.3|0
1692126900000|2023-08-15 19:15:00|6286|6268|6286.1|6268.1|6287.7|6269.7|6285|6267|0
1692127200000|2023-08-15 19:20:00|6286|6268|6284.4|6266.4|6287.7|6269.7|6284.1|6266.1|0
1692127500000|2023-08-15 19:25:00|6284.3|6266.3|6276.9|6258.9|6284.5|6266.5|6276.9|6258.9|0
1692127800000|2023-08-15 19:30:00|6276.8|6258.8|6279.6|6261.6|6279.7|6261.7|6273.4|6255.4|0
1692128100000|2023-08-15 19:35:00|6280.4|6262.4|6277.8|6259.8|6281.5|6263.5|6276.9|6258.9|0
1692128400000|2023-08-15 19:40:00|6277.7|6259.7|6278.3|6260.3|6280.5|6262.5|6277.5|6259.5|0
1692128700000|2023-08-15 19:45:00|6278.2|6260.2|6286.7|6268.7|6286.7|6268.7|6278.2|6260.2|0
1692129000000|2023-08-15 19:50:00|6286.4|6268.4|6288|6270|6290.7|6272.7|6284.5|6266.5|0
1692129300000|2023-08-15 19:55:00|6287.8|6269.8|6288.4|6270.4|6291.7|6273.7|6287.4|6269.4|0
1692129600000|2023-08-15 20:00:00|6288.5|6270.5|6288.1|6270.1|6290.4|6272.4|6286.7|6268.7|0
1692129900000|2023-08-15 20:05:00|6287.7|6269.7|6288.8|6270.8|6288.8|6270.8|6286.7|6268.7|0
1692130200000|2023-08-15 20:10:00|6289|6271|6288.5|6270.5|6290|6272|6288.1|6270.1|0
1692130500000|2023-08-15 20:15:00|6288.3|6270.3|6288.7|6270.7|6289.2|6271.2|6287.9|6269.9|0
1692130800000|2023-08-15 20:20:00|6288.9|6270.9|6289.4|6271.4|6289.7|6271.7|6288.9|6270.9|0
1692131100000|2023-08-15 20:25:00|6289.2|6271.2|6289.6|6271.6|6289.9|6271.9|6289.2|6271.2|0
1692131400000|2023-08-15 20:30:00|6289.4|6271.4|6289.2|6271.2|6289.6|6271.6|6289.2|6271.2|0
1692131700000|2023-08-15 20:35:00|6289.4|6271.4|6288.7|6270.7|6289.4|6271.4|6288.5|6270.5|0
1692132000000|2023-08-15 20:40:00|6288.5|6270.5|6288.9|6270.9|6288.9|6270.9|6288.5|6270.5|0
1692132300000|2023-08-15 20:45:00|6289.2|6271.2|6289.2|6271.2|6289.4|6271.4|6288.9|6270.9|0
1692132600000|2023-08-15 20:50:00|6289|6271|6288.9|6270.9|6289|6271|6288.9|6270.9|0
1692132900000|2023-08-15 20:55:00|6288.8|6270.8|6288.6|6270.6|6288.9|6270.9|6288.3|6270.3|0
1692133200000|2023-08-15 21:00:00|6288.7|6270.7|6288.8|6270.8|6288.9|6270.9|6288.7|6270.7|0
1692133500000|2023-08-15 21:05:00|6288.7|6270.7|6288.7|6270.7|6288.8|6270.8|6288.6|6270.6|0
1692133800000|2023-08-15 21:10:00|6288.8|6270.8|6288.5|6270.5|6288.8|6270.8|6288.4|6270.4|0
1692134100000|2023-08-15 21:15:00|6288.6|6270.6|6288.5|6270.5|6288.6|6270.6|6288.5|6270.5|0
1692134400000|2023-08-15 21:20:00|6288.6|6270.6|6288.7|6270.7|6288.7|6270.7|6288.5|6270.5|0
1692134700000|2023-08-15 21:25:00|6288.5|6270.5|6288.8|6270.8|6289.2|6271.2|6288.5|6270.5|0
1692135000000|2023-08-15 21:30:00|6289.1|6271.1|6289.1|6271.1|6289.4|6271.4|6288.8|6270.8|0
1692135300000|2023-08-15 21:35:00|6289.4|6271.4|6289|6271|6289.5|6271.5|6288.9|6270.9|0
1692135600000|2023-08-15 21:40:00|6288.9|6270.9|6288.9|6270.9|6289.2|6271.2|6288.8|6270.8|0
1692135900000|2023-08-15 21:45:00|6289.2|6271.2|6289|6271|6289.2|6271.2|6288.9|6270.9|0
1692136200000|2023-08-15 21:50:00|6288.9|6270.9|6288.9|6270.9|6289|6271|6288.9|6270.9|0
1692136500000|2023-08-15 21:55:00|6289|6271|6289|6271|6289.1|6271.1|6288.7|6270.7|0
1692136800000|2023-08-15 22:00:00|6288.8|6270.8|6289.2|6271.2|6290.2|6272.2|6288.4|6270.4|0
1692137100000|2023-08-15 22:05:00|6289.3|6271.3|6288.5|6270.5|6289.4|6271.4|6288.2|6270.2|0
1692137400000|2023-08-15 22:10:00|6288.7|6270.7|6290.8|6272.8|6290.8|6272.8|6288.7|6270.7|0
1692137700000|2023-08-15 22:15:00|6290.7|6272.7|6290.6|6272.6|6290.8|6272.8|6290.1|6272.1|0
1692138000000|2023-08-15 22:20:00|6290.8|6272.8|6289.9|6271.9|6290.8|6272.8|6289.6|6271.6|0
1692138300000|2023-08-15 22:25:00|6290.1|6272.1|6289.9|6271.9|6290.1|6272.1|6289.4|6271.4|0
1692138600000|2023-08-15 22:30:00|6290.1|6272.1|6289.3|6271.3|6290.3|6272.3|6289.2|6271.2|0
1692138900000|2023-08-15 22:35:00|6289.2|6271.2|6289.5|6271.5|6289.9|6271.9|6287.9|6269.9|0
1692139200000|2023-08-15 22:40:00|6289.6|6271.6|6289|6271|6289.7|6271.7|6289|6271|0
1692139500000|2023-08-15 22:45:00|6289.2|6271.2|6286.9|6268.9|6289.3|6271.3|6286.7|6268.7|0
1692139800000|2023-08-15 22:50:00|6286.7|6268.7|6286.9|6268.9|6286.9|6268.9|6286.4|6268.4|0
1692140100000|2023-08-15 22:55:00|6287.1|6269.1|6287.4|6269.4|6287.6|6269.6|6287.1|6269.1|0
1692140400000|2023-08-15 23:00:00|6287.5|6269.5|6287.8|6269.8|6287.8|6269.8|6287.1|6269.1|0
1692140700000|2023-08-15 23:05:00|6287.6|6269.6|6287.4|6269.4|6287.8|6269.8|6287.4|6269.4|0
1692141000000|2023-08-15 23:10:00|6287.6|6269.6|6287.6|6269.6|6287.8|6269.8|6287.4|6269.4|0
1692141300000|2023-08-15 23:15:00|6287.7|6269.7|6287.8|6269.8|6288.1|6270.1|6287.6|6269.6|0
1692141600000|2023-08-15 23:20:00|6287.7|6269.7|6288.5|6270.5|6288.5|6270.5|6287.6|6269.6|0
1692141900000|2023-08-15 23:25:00|6288.7|6270.7|6288.4|6270.4|6288.7|6270.7|6288.1|6270.1|0
1692142200000|2023-08-15 23:30:00|6288.7|6270.7|6288.9|6270.9|6289.1|6271.1|6288.7|6270.7|0
1692142500000|2023-08-15 23:35:00|6289.1|6271.1|6289.4|6271.4|6289.6|6271.6|6288.7|6270.7|0
1692142800000|2023-08-15 23:40:00|6289.6|6271.6|6288.4|6270.4|6289.6|6271.6|6288.4|6270.4|0
1692143100000|2023-08-15 23:45:00|6288.7|6270.7|6288.6|6270.6|6289.1|6271.1|6288.2|6270.2|0
1692143400000|2023-08-15 23:50:00|6288.7|6270.7|6287.6|6269.6|6288.7|6270.7|6287.3|6269.3|0
1692143700000|2023-08-15 23:55:00|6287.8|6269.8|6287.7|6269.7|6288.3|6270.3|6287.6|6269.6|0
1692144000000|2023-08-16 00:00:00|6287.9|6269.9|6286.5|6268.5|6287.9|6269.9|6285.9|6267.9|0
1692144300000|2023-08-16 00:05:00|6286.6|6268.6|6286.1|6268.1|6287.2|6269.2|6285.6|6267.6|0
1692144600000|2023-08-16 00:10:00|6285.8|6267.8|6286.7|6268.7|6286.7|6268.7|6284.9|6266.9|0
1692144900000|2023-08-16 00:15:00|6286.5|6268.5|6287.5|6269.5|6287.5|6269.5|6285.8|6267.8|0
1692145200000|2023-08-16 00:20:00|6287.3|6269.3|6286.3|6268.3|6287.7|6269.7|6286.2|6268.2|0
1692145500000|2023-08-16 00:25:00|6286.2|6268.2|6285.3|6267.3|6286.7|6268.7|6285.1|6267.1|0
1692145800000|2023-08-16 00:30:00|6285.5|6267.5|6284.7|6266.7|6286.8|6268.8|6284.7|6266.7|0
1692146100000|2023-08-16 00:35:00|6284.5|6266.5|6283.3|6265.3|6284.6|6266.6|6283.3|6265.3|0
1692146400000|2023-08-16 00:40:00|6282.3|6264.3|6281.1|6263.1|6282.3|6264.3|6278.9|6260.9|0
1692146700000|2023-08-16 00:45:00|6281.2|6263.2|6284.2|6266.2|6284.4|6266.4|6281.2|6263.2|0
1692147000000|2023-08-16 00:50:00|6284|6266|6284.1|6266.1|6284.9|6266.9|6283.6|6265.6|0
1692147300000|2023-08-16 00:55:00|6284.3|6266.3|6283.8|6265.8|6285|6267|6283.2|6265.2|0
1692147600000|2023-08-16 01:00:00|6283.9|6265.9|6284.2|6266.2|6285|6267|6283.6|6265.6|0
1692147900000|2023-08-16 01:05:00|6284|6266|6284.1|6266.1|6284.6|6266.6|6283.7|6265.7|0
1692148200000|2023-08-16 01:10:00|6284.2|6266.2|6283.2|6265.2|6285.5|6267.5|6283.2|6265.2|0
1692148500000|2023-08-16 01:15:00|6283|6265|6259.5|6253.5|6283.3|6271.5|6253.5|6247.5|2689
1692148800000|2023-08-16 01:20:00|6260.5|6254.5|6277.5|6271.5|6279.5|6273.5|6260.5|6254.5|1809
1692149100000|2023-08-16 01:25:00|6276.5|6270.5|6282.5|6276.5|6284.5|6278.5|6276.5|6270.5|922
1692149400000|2023-08-16 01:30:00|6283.5|6277.5|6304.5|6298.5|6307.5|6301.5|6283.5|6277.5|4677
1692149700000|2023-08-16 01:35:00|6303.5|6297.5|6291.7|6285.7|6303.5|6297.5|6278.7|6272.7|2732
1692150000000|2023-08-16 01:40:00|6290.7|6284.7|6302.7|6296.7|6305.7|6299.7|6277.7|6271.7|2614
1692150300000|2023-08-16 01:45:00|6303.7|6297.7|6303.7|6297.7|6308.7|6302.7|6291.7|6285.7|1510
1692150600000|2023-08-16 01:50:00|6302.7|6296.7|6323.7|6317.7|6323.7|6317.7|6299.7|6293.7|1825
1692150900000|2023-08-16 01:55:00|6322.7|6316.7|6294.7|6288.7|6322.7|6316.7|6292.7|6286.7|1474
1692151200000|2023-08-16 02:00:00|6295.7|6289.7|6283.7|6277.7|6301.7|6295.7|6279.7|6273.7|1245
1692151500000|2023-08-16 02:05:00|6284.7|6278.7|6290.7|6284.7|6298.7|6292.7|6279.7|6273.7|919
1692151800000|2023-08-16 02:10:00|6291.7|6285.7|6302.7|6296.7|6303.7|6297.7|6286.7|6280.7|975
1692152100000|2023-08-16 02:15:00|6303.7|6297.7|6293.7|6287.7|6307.7|6301.7|6293.7|6287.7|727
1692152400000|2023-08-16 02:20:00|6292.7|6286.7|6280.7|6274.7|6293.7|6287.7|6276.7|6270.7|983
1692152700000|2023-08-16 02:25:00|6279.7|6273.7|6283.7|6277.7|6294.7|6288.7|6277.7|6271.7|630
1692153000000|2023-08-16 02:30:00|6282.7|6276.7|6270.7|6264.7|6286.7|6280.7|6270.7|6264.7|3448
1692153300000|2023-08-16 02:35:00|6271.7|6265.7|6276.7|6270.7|6277.7|6271.7|6263.7|6257.7|1149
1692153600000|2023-08-16 02:40:00|6277.7|6271.7|6275.7|6269.7|6286.7|6280.7|6273.7|6267.7|849
1692153900000|2023-08-16 02:45:00|6276.7|6270.7|6276.7|6270.7|6284.7|6278.7|6270.7|6264.7|1166
1692154200000|2023-08-16 02:50:00|6275.7|6269.7|6292.7|6286.7|6292.7|6286.7|6272.7|6266.7|1858
1692154500000|2023-08-16 02:55:00|6291.7|6285.7|6273.7|6267.7|6293.7|6287.7|6269.7|6263.7|1672
1692154800000|2023-08-16 03:00:00|6274.7|6268.7|6283.7|6277.7|6285.7|6279.7|6269.7|6263.7|1072
1692155100000|2023-08-16 03:05:00|6284.7|6278.7|6292.7|6286.7|6301.7|6295.7|6283.7|6277.7|1435
1692155400000|2023-08-16 03:10:00|6293.7|6287.7|6304.7|6298.7|6309.7|6303.7|6292.7|6286.7|1706
1692155700000|2023-08-16 03:15:00|6303.7|6297.7|6305.7|6299.7|6308.7|6302.7|6293.7|6287.7|2002
1692156000000|2023-08-16 03:20:00|6304.7|6298.7|6302.7|6296.7|6305.7|6299.7|6290.7|6284.7|847
1692156300000|2023-08-16 03:25:00|6301.7|6295.7|6287.7|6281.7|6303.7|6297.7|6284.7|6278.7|999
1692156600000|2023-08-16 03:30:00|6288.7|6282.7|6285.7|6279.7|6292.7|6286.7|6283.7|6277.7|1236
1692156900000|2023-08-16 03:35:00|6284.7|6278.7|6288.7|6282.7|6290.7|6284.7|6284.7|6278.7|724
1692157200000|2023-08-16 03:40:00|6287.7|6281.7|6281.7|6275.7|6288.7|6282.7|6278.7|6272.7|739
1692157500000|2023-08-16 03:45:00|6280.7|6274.7|6278.7|6272.7|6283.7|6277.7|6278.7|6272.7|586
1692157800000|2023-08-16 03:50:00|6277.7|6271.7|6277.7|6271.7|6281.7|6275.7|6271.7|6265.7|1148
1692158100000|2023-08-16 03:55:00|6276.7|6270.7|6271.7|6265.7|6277.7|6271.7|6268.7|6262.7|1475
1692158400000|2023-08-16 04:00:00|6277.5|6259.5|6278|6260|6278|6260|6277.3|6259.3|7
1692158700000|2023-08-16 04:05:00|6277.9|6259.9|6274.7|6256.7|6278|6260|6274.4|6256.4|0
1692159000000|2023-08-16 04:10:00|6274.9|6256.9|6275.7|6257.7|6276.4|6258.4|6274.9|6256.9|0
1692159300000|2023-08-16 04:15:00|6275.8|6257.8|6275.8|6257.8|6276.2|6258.2|6275.7|6257.7|0
1692159600000|2023-08-16 04:20:00|6275.9|6257.9|6275.6|6257.6|6276.1|6258.1|6275.4|6257.4|0
1692159900000|2023-08-16 04:25:00|6275.4|6257.4|6274.8|6256.8|6276.1|6258.1|6274.8|6256.8|0
1692160200000|2023-08-16 04:30:00|6275|6257|6277.4|6259.4|6277.5|6259.5|6274.1|6256.1|0
1692160500000|2023-08-16 04:35:00|6277.3|6259.3|6277.7|6259.7|6277.9|6259.9|6276.8|6258.8|0
1692160800000|2023-08-16 04:40:00|6277.5|6259.5|6276|6258|6277.7|6259.7|6275.8|6257.8|0
1692161100000|2023-08-16 04:45:00|6275.8|6257.8|6275.7|6257.7|6276|6258|6275.7|6257.7|0
1692161400000|2023-08-16 04:50:00|6275.8|6257.8|6276.5|6258.5|6276.7|6258.7|6275.7|6257.7|0
1692161700000|2023-08-16 04:55:00|6276.7|6258.7|6276.2|6258.2|6276.7|6258.7|6276.1|6258.1|77
1692162000000|2023-08-16 05:00:00|6286.7|6280.7|6279.7|6273.7|6288.7|6282.7|6270.7|6264.7|1209
1692162300000|2023-08-16 05:05:00|6278.7|6272.7|6272.7|6266.7|6280.7|6274.7|6270.7|6264.7|882
1692162600000|2023-08-16 05:10:00|6273.7|6267.7|6275.7|6269.7|6279.7|6273.7|6270.7|6264.7|601
1692162900000|2023-08-16 05:15:00|6274.7|6268.7|6272.7|6266.7|6279.7|6273.7|6267.7|6261.7|1744
1692163200000|2023-08-16 05:20:00|6270.7|6264.7|6262.7|6256.7|6271.7|6265.7|6252.7|6246.7|1778
1692163500000|2023-08-16 05:25:00|6261.7|6255.7|6279.7|6273.7|6279.7|6273.7|6258.7|6252.7|980
1692163800000|2023-08-16 05:30:00|6280.7|6274.7|6280.7|6274.7|6285.7|6279.7|6275.7|6269.7|1345
1692164100000|2023-08-16 05:35:00|6279.7|6273.7|6276.7|6270.7|6281.7|6275.7|6273.7|6267.7|503
1692164400000|2023-08-16 05:40:00|6274.7|6268.7|6274.7|6268.7|6277.7|6271.7|6269.7|6263.7|595
1692164700000|2023-08-16 05:45:00|6273.7|6267.7|6271.6|6265.6|6280.7|6274.7|6269.7|6263.7|722
1692165000000|2023-08-16 05:50:00|6270.6|6264.6|6266.6|6260.6|6271.6|6265.6|6263.6|6257.6|603
1692165300000|2023-08-16 05:55:00|6267.6|6261.6|6276.6|6270.6|6276.6|6270.6|6267.6|6261.6|726
1692165600000|2023-08-16 06:00:00|6275.6|6269.6|6267.6|6261.6|6278.6|6272.6|6265.6|6259.6|871
1692165900000|2023-08-16 06:05:00|6266.6|6260.6|6265.6|6259.6|6268.6|6262.6|6256.6|6250.6|853
1692166200000|2023-08-16 06:10:00|6266.6|6260.6|6268.6|6262.6|6270.6|6264.6|6262.6|6256.6|576
1692166500000|2023-08-16 06:15:00|6269.6|6263.6|6270.6|6264.6|6271.6|6265.6|6267.6|6261.6|566
1692166800000|2023-08-16 06:20:00|6271.6|6265.6|6279.6|6273.6|6283.6|6277.6|6270.6|6264.6|1166
1692167100000|2023-08-16 06:25:00|6280.6|6274.6|6283.6|6277.6|6284.6|6278.6|6277.6|6271.6|690
1692167400000|2023-08-16 06:30:00|6284.6|6278.6|6277.6|6271.6|6284.6|6278.6|6275.6|6269.6|643
1692167700000|2023-08-16 06:35:00|6278.6|6272.6|6283.6|6277.6|6286.6|6280.6|6277.6|6271.6|704
1692168000000|2023-08-16 06:40:00|6284.6|6278.6|6271.6|6265.6|6284.6|6278.6|6269.6|6263.6|1129
1692168300000|2023-08-16 06:45:00|6270.6|6264.6|6263.6|6257.6|6272.6|6266.6|6262.6|6256.6|1119
1692168600000|2023-08-16 06:50:00|6264.6|6258.6|6264.6|6258.6|6268.6|6262.6|6262.6|6256.6|694
1692168900000|2023-08-16 06:55:00|6265.6|6259.6|6261.6|6255.6|6265.6|6259.6|6257.6|6251.6|694
1692169200000|2023-08-16 07:00:00|6260.6|6254.6|6266.6|6260.6|6269.6|6263.6|6256.6|6250.6|1221
1692169500000|2023-08-16 07:05:00|6265.6|6259.6|6262.6|6256.6|6267.6|6261.6|6261.6|6255.6|829
1692169800000|2023-08-16 07:10:00|6261.6|6255.6|6257.6|6251.6|6264.6|6258.6|6255.6|6249.6|2816
1692170100000|2023-08-16 07:15:00|6256.6|6250.6|6264.6|6258.6|6265.6|6259.6|6254.6|6248.6|780
1692170400000|2023-08-16 07:20:00|6263.6|6257.6|6264.6|6258.6|6268.6|6262.6|6263.6|6257.6|654
1692170700000|2023-08-16 07:25:00|6265.6|6259.6|6259.6|6253.6|6265.6|6259.6|6258.6|6252.6|1715
1692171000000|2023-08-16 07:30:00|6260.6|6254.6|6258.6|6252.6|6261.6|6255.6|6255.6|6249.6|686
1692171300000|2023-08-16 07:35:00|6259.6|6253.6|6266.6|6260.6|6266.6|6260.6|6259.6|6253.6|937
1692171600000|2023-08-16 07:40:00|6267.6|6261.6|6267.6|6261.6|6273.6|6267.6|6266.6|6260.6|1990
1692171900000|2023-08-16 07:45:00|6266.6|6260.6|6274.6|6268.6|6275.6|6269.6|6265.6|6259.6|1862
1692172200000|2023-08-16 07:50:00|6275.6|6269.6|6266.6|6260.6|6275.6|6269.6|6266.6|6260.6|2829
1692172500000|2023-08-16 07:55:00|6267.6|6261.6|6265.6|6259.6|6269.6|6263.6|6263.6|6257.6|3618
1692172800000|2023-08-16 08:00:00|6264.6|6258.6|6269.6|6263.6|6271.6|6265.6|6263.6|6257.6|2092
1692173100000|2023-08-16 08:05:00|6268.6|6262.6|6262.6|6256.6|6271.6|6265.6|6261.6|6255.6|3538
1692173400000|2023-08-16 08:10:00|6263.6|6257.6|6266.6|6260.6|6267.6|6261.6|6260.6|6254.6|1367
1692173700000|2023-08-16 08:15:00|6267.6|6261.6|6265.6|6259.6|6268.6|6262.6|6264.6|6258.6|765
1692174000000|2023-08-16 08:20:00|6264.6|6258.6|6260.6|6254.6|6266.6|6260.6|6259.6|6253.6|767
1692174300000|2023-08-16 08:25:00|6261.6|6255.6|6256.6|6250.6|6261.6|6255.6|6251.6|6245.6|2082
1692174600000|2023-08-16 08:30:00|6260.3|6242.3|6259.9|6241.9|6261.7|6243.7|6259.8|6241.8|0
1692174900000|2023-08-16 08:35:00|6259.8|6241.8|6255.7|6237.7|6259.8|6241.8|6253.9|6235.9|0
1692175200000|2023-08-16 08:40:00|6255.5|6237.5|6255.9|6237.9|6257.2|6239.2|6255|6237|0
1692175500000|2023-08-16 08:45:00|6256.1|6238.1|6255.3|6237.3|6256.8|6238.8|6255.3|6237.3|0
1692175800000|2023-08-16 08:50:00|6255.5|6237.5|6256.5|6238.5|6256.6|6238.6|6254.7|6236.7|0
1692176100000|2023-08-16 08:55:00|6256.3|6238.3|6255|6237|6256.5|6238.5|6254.5|6236.5|0
1692176400000|2023-08-16 09:00:00|6255.2|6237.2|6255.4|6237.4|6255.9|6237.9|6254.7|6236.7|0
1692176700000|2023-08-16 09:05:00|6254.3|6236.3|6255.4|6237.4|6255.4|6237.4|6252.4|6234.4|0
1692177000000|2023-08-16 09:10:00|6255.2|6237.2|6253.2|6235.2|6255.5|6237.5|6253.1|6235.1|0
1692177300000|2023-08-16 09:15:00|6241.6|6235.6|6226.6|6220.6|6241.6|6235.6|6162.6|6156.6|1740
1692177600000|2023-08-16 09:20:00|6227.6|6221.6|6229.6|6223.6|6229.6|6223.6|6222.6|6216.6|218
1692177900000|2023-08-16 09:25:00|6227.6|6221.6|6227.6|6221.6|6230.6|6224.6|6226.6|6220.6|64
1692178200000|2023-08-16 09:30:00|6228.6|6222.6|6230.6|6224.6|6231.6|6225.6|6228.6|6222.6|44
1692178500000|2023-08-16 09:35:00|6231.6|6225.6|6223.6|6217.6|6232.6|6226.6|6223.6|6217.6|152
1692178800000|2023-08-16 09:40:00|6222.6|6216.6|6208.6|6202.6|6222.6|6216.6|6207.6|6201.6|369
1692179100000|2023-08-16 09:45:00|6209.6|6203.6|6212.6|6206.6|6213.6|6207.6|6208.6|6202.6|80
1692179400000|2023-08-16 09:50:00|6214.6|6208.6|6209.6|6203.6|6214.6|6208.6|6207.6|6201.6|237
1692179700000|2023-08-16 09:55:00|6210.6|6204.6|6206.6|6200.6|6210.6|6204.6|6205.6|6199.6|283
1692180000000|2023-08-16 10:00:00|6208.1|6202.1|6199.6|6193.6|6209.1|6203.1|6198.6|6192.6|423
1692180300000|2023-08-16 10:05:00|6200.1|6194.1|6202.6|6196.6|6204.1|6198.1|6194.6|6188.6|219
1692180600000|2023-08-16 10:10:00|6202.1|6196.1|6210.6|6204.6|6215.1|6209.1|6201.6|6195.6|962
1692180900000|2023-08-16 10:15:00|6210.1|6204.1|6210.1|6204.1|6213.6|6207.6|6207.6|6201.6|218
1692181200000|2023-08-16 10:20:00|6210.6|6204.6|6209.6|6203.6|6211.1|6205.1|6204.6|6198.6|173
1692181500000|2023-08-16 10:25:00|6210.1|6204.1|6207.6|6201.6|6212.1|6206.1|6207.1|6201.1|18
1692181800000|2023-08-16 10:30:00|6208.1|6202.1|6204.6|6198.6|6208.6|6202.6|6202.1|6196.1|51
1692182100000|2023-08-16 10:35:00|6204.1|6198.1|6197.1|6191.1|6204.6|6198.6|6194.1|6188.1|415
1692182400000|2023-08-16 10:40:00|6196.6|6190.6|6196.1|6190.1|6199.6|6193.6|6194.1|6188.1|122
1692182700000|2023-08-16 10:45:00|6195.6|6189.6|6195.1|6189.1|6199.1|6193.1|6194.1|6188.1|129
1692183000000|2023-08-16 10:50:00|6195.6|6189.6|6196.1|6190.1|6200.1|6194.1|6192.1|6186.1|353
1692183300000|2023-08-16 10:55:00|6196.6|6190.6|6194.1|6188.1|6197.1|6191.1|6192.6|6186.6|251
1692183600000|2023-08-16 11:00:00|6195.6|6189.6|6196.6|6190.6|6199.1|6193.1|6195.1|6189.1|119
1692183900000|2023-08-16 11:05:00|6197.1|6191.1|6192.1|6186.1|6197.1|6191.1|6192.1|6186.1|166
1692184200000|2023-08-16 11:10:00|6192.6|6186.6|6187.1|6181.1|6194.1|6188.1|6187.1|6181.1|159
1692184500000|2023-08-16 11:15:00|6187.6|6181.6|6190.1|6184.1|6193.1|6187.1|6187.6|6181.6|59
1692184800000|2023-08-16 11:20:00|6189.1|6183.1|6192.1|6186.1|6193.6|6187.6|6189.1|6183.1|88
1692185100000|2023-08-16 11:25:00|6191.1|6185.1|6197.1|6191.1|6199.1|6193.1|6190.6|6184.6|171
1692185400000|2023-08-16 11:30:00|6198.1|6192.1|6203.6|6197.6|6204.1|6198.1|6197.6|6191.6|184
1692185700000|2023-08-16 11:35:00|6204.1|6198.1|6203.1|6197.1|6204.1|6198.1|6201.6|6195.6|39
1692186000000|2023-08-16 11:40:00|6203.6|6197.6|6201.1|6195.1|6204.1|6198.1|6200.1|6194.1|56
1692186300000|2023-08-16 11:45:00|6200.6|6194.6|6197.6|6191.6|6201.6|6195.6|6197.1|6191.1|69
1692186600000|2023-08-16 11:50:00|6198.1|6192.1|6194.6|6188.6|6198.1|6192.1|6192.6|6186.6|154
1692186900000|2023-08-16 11:55:00|6195.1|6189.1|6194.1|6188.1|6198.6|6192.6|6194.1|6188.1|60
1692187200000|2023-08-16 12:00:00|6193.1|6187.1|6196.6|6190.6|6199.6|6193.6|6192.1|6186.1|90
1692187500000|2023-08-16 12:05:00|6197.1|6191.1|6197.1|6191.1|6198.6|6192.6|6196.6|6190.6|18
1692187800000|2023-08-16 12:10:00|6196.6|6190.6|6193.1|6187.1|6196.6|6190.6|6191.6|6185.6|65
1692188100000|2023-08-16 12:15:00|6194.1|6188.1|6195.6|6189.6|6196.1|6190.1|6192.1|6186.1|85
1692188400000|2023-08-16 12:20:00|6195.1|6189.1|6190.6|6184.6|6195.1|6189.1|6190.1|6184.1|32
1692188700000|2023-08-16 12:25:00|6190.1|6184.1|6191.1|6185.1|6192.1|6186.1|6190.1|6184.1|29
1692189000000|2023-08-16 12:30:00|6191.6|6185.6|6192.1|6186.1|6194.1|6188.1|6190.1|6184.1|131
1692189300000|2023-08-16 12:35:00|6191.6|6185.6|6187.1|6181.1|6193.1|6187.1|6184.6|6178.6|297
1692189600000|2023-08-16 12:40:00|6186.6|6180.6|6193.1|6187.1|6193.1|6187.1|6184.1|6178.1|347
1692189900000|2023-08-16 12:45:00|6192.6|6186.6|6193.1|6187.1|6197.6|6191.6|6192.1|6186.1|152
1692190200000|2023-08-16 12:50:00|6192.1|6186.1|6186.1|6180.1|6192.6|6186.6|6185.6|6179.6|159
1692190500000|2023-08-16 12:55:00|6186.6|6180.6|6184.1|6178.1|6188.1|6182.1|6182.6|6176.6|120
1692190800000|2023-08-16 13:00:00|6183.1|6177.1|6183.6|6177.6|6187.6|6181.6|6182.1|6176.1|222
1692191100000|2023-08-16 13:05:00|6183.1|6177.1|6181.1|6175.1|6184.1|6178.1|6181.1|6175.1|129
1692191400000|2023-08-16 13:10:00|6181.6|6175.6|6180.1|6174.1|6183.1|6177.1|6179.1|6173.1|158
1692191700000|2023-08-16 13:15:00|6180.6|6174.6|6179.1|6173.1|6182.1|6176.1|6177.1|6171.1|476
1692192000000|2023-08-16 13:20:00|6179.6|6173.6|6179.1|6173.1|6180.1|6174.1|6177.1|6171.1|92
1692192300000|2023-08-16 13:25:00|6178.6|6172.6|6176.1|6170.1|6181.1|6175.1|6175.1|6169.1|163
1692192600000|2023-08-16 13:30:00|6176.6|6170.6|6178.6|6172.6|6187.6|6181.6|6163.6|6157.6|1440
1692192900000|2023-08-16 13:35:00|6177.6|6171.6|6171.6|6165.6|6183.6|6177.6|6169.6|6163.6|654
1692193200000|2023-08-16 13:40:00|6172.6|6166.6|6171.6|6165.6|6185.6|6179.6|6167.1|6161.1|588
1692193500000|2023-08-16 13:45:00|6172.1|6166.1|6188.6|6182.6|6189.1|6183.1|6169.6|6163.6|541
1692193800000|2023-08-16 13:50:00|6186.6|6180.6|6171.6|6165.6|6189.1|6183.1|6170.6|6164.6|310
1692194100000|2023-08-16 13:55:00|6172.1|6166.1|6188.1|6182.1|6188.6|6182.6|6169.6|6163.6|500
1692194400000|2023-08-16 14:00:00|6187.6|6181.6|6182.6|6176.6|6189.6|6183.6|6178.6|6172.6|421
1692194700000|2023-08-16 14:05:00|6182.1|6176.1|6187.1|6181.1|6196.1|6190.1|6182.1|6176.1|359
1692195000000|2023-08-16 14:10:00|6186.6|6180.6|6193.6|6187.6|6194.1|6188.1|6184.6|6178.6|226
1692195300000|2023-08-16 14:15:00|6194.1|6188.1|6197.6|6191.6|6201.6|6195.6|6192.1|6186.1|540
1692195600000|2023-08-16 14:20:00|6198.1|6192.1|6194.6|6188.6|6200.6|6194.6|6191.6|6185.6|427
1692195900000|2023-08-16 14:25:00|6195.6|6189.6|6200.1|6194.1|6202.1|6196.1|6192.1|6186.1|301
1692196200000|2023-08-16 14:30:00|6199.6|6193.6|6199.6|6193.6|6203.1|6197.1|6198.1|6192.1|436
1692196500000|2023-08-16 14:35:00|6200.1|6194.1|6204.1|6198.1|6207.1|6201.1|6195.6|6189.6|236
1692196800000|2023-08-16 14:40:00|6204.6|6198.6|6213.1|6207.1|6215.1|6209.1|6197.6|6191.6|268
1692197100000|2023-08-16 14:45:00|6212.6|6206.6|6206.1|6200.1|6212.6|6206.6|6205.1|6199.1|252
1692197400000|2023-08-16 14:50:00|6206.6|6200.6|6208.6|6202.6|6213.1|6207.1|6206.6|6200.6|85
1692197700000|2023-08-16 14:55:00|6208.1|6202.1|6200.6|6194.6|6208.6|6202.6|6199.6|6193.6|320
1692198000000|2023-08-16 15:00:00|6200.1|6194.1|6211.6|6205.6|6212.6|6206.6|6195.1|6189.1|179
1692198300000|2023-08-16 15:05:00|6212.6|6206.6|6202.6|6196.6|6212.6|6206.6|6198.6|6192.6|113
1692198600000|2023-08-16 15:10:00|6203.6|6197.6|6202.1|6196.1|6206.6|6200.6|6197.6|6191.6|88
1692198900000|2023-08-16 15:15:00|6202.6|6196.6|6196.6|6190.6|6203.1|6197.1|6194.6|6188.6|105
1692199200000|2023-08-16 15:20:00|6197.1|6191.1|6192.1|6186.1|6197.6|6191.6|6187.1|6181.1|106
1692199500000|2023-08-16 15:25:00|6191.6|6185.6|6186.1|6180.1|6191.6|6185.6|6184.1|6178.1|342
1692199800000|2023-08-16 15:30:00|6185.6|6179.6|6185.1|6179.1|6188.1|6182.1|6182.6|6176.6|370
1692200100000|2023-08-16 15:35:00|6185.6|6179.6|6181.1|6175.1|6188.1|6182.1|6180.1|6174.1|130
1692200400000|2023-08-16 15:40:00|6180.6|6174.6|6179.1|6173.1|6182.6|6176.6|6178.1|6172.1|60
1692200700000|2023-08-16 15:45:00|6179.6|6173.6|6174.1|6168.1|6180.1|6174.1|6170.1|6164.1|192
1692201000000|2023-08-16 15:50:00|6173.6|6167.6|6173.1|6167.1|6175.1|6169.1|6171.1|6165.1|147
1692201300000|2023-08-16 15:55:00|6173.6|6167.6|6169.6|6163.6|6174.6|6168.6|6166.6|6160.6|82
1692201600000|2023-08-16 16:00:00|6170.6|6164.6|6170.6|6164.6|6172.6|6166.6|6169.6|6163.6|51
1692201900000|2023-08-16 16:05:00|6171.6|6165.6|6170.6|6164.6|6173.6|6167.6|6168.6|6162.6|66
1692202200000|2023-08-16 16:10:00|6168.6|6162.6|6170.6|6164.6|6170.6|6164.6|6167.6|6161.6|49
1692202500000|2023-08-16 16:15:00|6168.6|6162.6|6177.6|6171.6|6177.6|6171.6|6168.6|6162.6|155
1692202800000|2023-08-16 16:20:00|6176.6|6170.6|6179.6|6173.6|6179.6|6173.6|6173.6|6167.6|63
1692203100000|2023-08-16 16:25:00|6178.6|6172.6|6174.6|6168.6|6178.6|6172.6|6174.6|6168.6|43
1692203400000|2023-08-16 16:30:00|6175.6|6169.6|6180.6|6174.6|6180.6|6174.6|6174.6|6168.6|82
1692203700000|2023-08-16 16:35:00|6179.6|6173.6|6181.6|6175.6|6182.6|6176.6|6179.6|6173.6|83
1692204000000|2023-08-16 16:40:00|6180.6|6174.6|6179.6|6173.6|6182.6|6176.6|6179.6|6173.6|51
1692204300000|2023-08-16 16:45:00|6180.6|6174.6|6178.6|6172.6|6180.6|6174.6|6177.6|6171.6|22
1692204600000|2023-08-16 16:50:00|6179.6|6173.6|6176.6|6170.6|6180.6|6174.6|6176.6|6170.6|24
1692204900000|2023-08-16 16:55:00|6177.6|6171.6|6173.6|6167.6|6178.6|6172.6|6173.6|6167.6|40
1692205200000|2023-08-16 17:00:00|6174.6|6168.6|6174.6|6168.6|6175.6|6169.6|6173.6|6167.6|29
1692205500000|2023-08-16 17:05:00|6175.6|6169.6|6168.6|6162.6|6176.6|6170.6|6168.6|6162.6|43
1692205800000|2023-08-16 17:10:00|6169.6|6163.6|6173.6|6167.6|6173.6|6167.6|6168.6|6162.6|66
1692206100000|2023-08-16 17:15:00|6174.6|6168.6|6172.6|6166.6|6174.6|6168.6|6171.6|6165.6|69
1692206400000|2023-08-16 17:20:00|6171.6|6165.6|6172.6|6166.6|6173.6|6167.6|6171.6|6165.6|70
1692206700000|2023-08-16 17:25:00|6173.6|6167.6|6168.6|6162.6|6174.6|6168.6|6167.6|6161.6|163
1692207000000|2023-08-16 17:30:00|6169.6|6163.6|6169.6|6163.6|6170.6|6164.6|6169.6|6163.6|48
1692207300000|2023-08-16 17:35:00|6168.6|6162.6|6175.6|6169.6|6176.6|6170.6|6167.6|6161.6|165
1692207600000|2023-08-16 17:40:00|6174.6|6168.6|6179.6|6173.6|6181.6|6175.6|6174.6|6168.6|88
1692207900000|2023-08-16 17:45:00|6180.6|6174.6|6179.6|6173.6|6186.6|6180.6|6179.6|6173.6|98
1692208200000|2023-08-16 17:50:00|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|6178.6|6172.6|30
1692208500000|2023-08-16 17:55:00|6179.6|6173.6|6175.6|6169.6|6179.6|6173.6|6175.6|6169.6|38
1692208800000|2023-08-16 18:00:00|6173.6|6167.6|6165.6|6159.6|6175.6|6169.6|6165.6|6159.6|137
1692209100000|2023-08-16 18:05:00|6166.6|6160.6|6166.6|6160.6|6168.6|6162.6|6165.6|6159.6|39
1692209400000|2023-08-16 18:10:00|6165.6|6159.6|6166.6|6160.6|6167.6|6161.6|6161.6|6155.6|94
1692209700000|2023-08-16 18:15:00|6165.6|6159.6|6172.6|6166.6|6175.6|6169.6|6163.6|6157.6|82
1692210000000|2023-08-16 18:20:00|6173.6|6167.6|6178.6|6172.6|6181.6|6175.6|6173.6|6167.6|76
1692210300000|2023-08-16 18:25:00|6177.6|6171.6|6174.6|6168.6|6179.6|6173.6|6171.6|6165.6|50
1692210600000|2023-08-16 18:30:00|6173.6|6167.6|6177.6|6171.6|6179.6|6173.6|6173.6|6167.6|34
1692210900000|2023-08-16 18:35:00|6176.6|6170.6|6185.6|6179.6|6186.6|6180.6|6176.6|6170.6|267
1692211200000|2023-08-16 18:40:00|6184.6|6178.6|6184.6|6178.6|6186.6|6180.6|6178.6|6172.6|279
1692211500000|2023-08-16 18:45:00|6183.6|6177.6|6173.6|6167.6|6185.6|6179.6|6173.6|6167.6|373
1692211800000|2023-08-16 18:50:00|6172.6|6166.6|6168.6|6162.6|6172.6|6166.6|6166.6|6160.6|47
1692212100000|2023-08-16 18:55:00|6166.6|6160.6|6174.6|6156.6|6174.6|6165.6|6163.6|6156.5|92
1692212400000|2023-08-16 19:00:00|6174.5|6156.5|6173.7|6155.7|6174.5|6156.5|6170.8|6152.8|0
1692212700000|2023-08-16 19:05:00|6172.9|6154.9|6149.2|6131.2|6172.9|6154.9|6149.2|6131.2|0
1692213000000|2023-08-16 19:10:00|6149.3|6131.3|6143.3|6125.3|6150.4|6132.4|6142.6|6124.6|0
1692213300000|2023-08-16 19:15:00|6143.2|6125.2|6144|6126|6144|6126|6139.1|6121.1|0
1692213600000|2023-08-16 19:20:00|6143.9|6125.9|6145.4|6127.4|6147.3|6129.3|6143.4|6125.4|0
1692213900000|2023-08-16 19:25:00|6145.2|6127.2|6147.4|6129.4|6150.1|6132.1|6145.2|6127.2|0
1692214200000|2023-08-16 19:30:00|6147.3|6129.3|6154|6136|6154.9|6136.9|6144.3|6126.3|0
1692214500000|2023-08-16 19:35:00|6154.1|6136.1|6155.9|6137.9|6156.3|6138.3|6153|6135|0
1692214800000|2023-08-16 19:40:00|6155.8|6137.8|6160.2|6142.2|6160.4|6142.4|6154.8|6136.8|0
1692215100000|2023-08-16 19:45:00|6160.1|6142.1|6160.7|6142.7|6161.8|6143.8|6157.9|6139.9|0
1692215400000|2023-08-16 19:50:00|6160.5|6142.5|6160.8|6142.8|6161.9|6143.9|6158|6140|0
1692215700000|2023-08-16 19:55:00|6160.7|6142.7|6159.3|6141.3|6162.2|6144.2|6155.6|6137.6|0
1692216000000|2023-08-16 20:00:00|6159.5|6141.5|6160.7|6142.7|6161.2|6143.2|6157.2|6139.2|0
1692216300000|2023-08-16 20:05:00|6160.9|6142.9|6162|6144|6162.3|6144.3|6160.2|6142.2|0
1692216600000|2023-08-16 20:10:00|6161.8|6143.8|6161.1|6143.1|6162.3|6144.3|6160.7|6142.7|0
1692216900000|2023-08-16 20:15:00|6160.7|6142.7|6159.5|6141.5|6161.1|6143.1|6159.5|6141.5|0
1692217200000|2023-08-16 20:20:00|6159.4|6141.4|6158.4|6140.4|6159.7|6141.7|6158.1|6140.1|0
1692217500000|2023-08-16 20:25:00|6158.2|6140.2|6157.9|6139.9|6158.4|6140.4|6157.4|6139.4|0
1692217800000|2023-08-16 20:30:00|6157.7|6139.7|6158.6|6140.6|6158.6|6140.6|6157.7|6139.7|0
1692218100000|2023-08-16 20:35:00|6158.4|6140.4|6159|6141|6159.3|6141.3|6158.3|6140.3|0
1692218400000|2023-08-16 20:40:00|6158.8|6140.8|6158.9|6140.9|6159.6|6141.6|6158.1|6140.1|0
1692218700000|2023-08-16 20:45:00|6159.1|6141.1|6158.7|6140.7|6159.4|6141.4|6158.7|6140.7|0
1692219000000|2023-08-16 20:50:00|6158.9|6140.9|6152.6|6134.6|6158.9|6140.9|6152.2|6134.2|0
1692219300000|2023-08-16 20:55:00|6152.8|6134.8|6152.4|6134.4|6152.8|6134.8|6151.9|6133.9|0
1692219600000|2023-08-16 21:00:00|6152.5|6134.5|6152.3|6134.3|6152.6|6134.6|6152.3|6134.3|0
1692219900000|2023-08-16 21:05:00|6152.5|6134.5|6152.4|6134.4|6152.6|6134.6|6152.3|6134.3|0
1692220200000|2023-08-16 21:10:00|6152.3|6134.3|6152.4|6134.4|6152.4|6134.4|6152.3|6134.3|0
1692220500000|2023-08-16 21:15:00|6152.7|6134.7|6152.7|6134.7|6152.9|6134.9|6152.6|6134.6|0
1692220800000|2023-08-16 21:20:00|6152.6|6134.6|6152.6|6134.6|6152.7|6134.7|6152.6|6134.6|0
1692221100000|2023-08-16 21:25:00|6152.7|6134.7|6152.6|6134.6|6152.7|6134.7|6152.6|6134.6|0
1692221400000|2023-08-16 21:30:00|6152.5|6134.5|6152.4|6134.4|6152.5|6134.5|6152.3|6134.3|0
1692221700000|2023-08-16 21:35:00|6152.3|6134.3|6152|6134|6152.4|6134.4|6152|6134|0
1692222000000|2023-08-16 21:40:00|6152.1|6134.1|6152.3|6134.3|6152.3|6134.3|6152.1|6134.1|0
1692222300000|2023-08-16 21:45:00|6152.2|6134.2|6152.1|6134.1|6152.2|6134.2|6152|6134|0
1692222600000|2023-08-16 21:50:00|6152.2|6134.2|6152.2|6134.2|6152.2|6134.2|6152.2|6134.2|0
1692222900000|2023-08-16 21:55:00|6152.3|6134.3|6152.2|6134.2|6152.3|6134.3|6152.2|6134.2|0
1692223200000|2023-08-16 22:00:00|6153.2|6135.2|6156|6138|6156.3|6138.3|6152.8|6134.8|0
1692223500000|2023-08-16 22:05:00|6156.1|6138.1|6155.7|6137.7|6156.7|6138.7|6155|6137|0
1692223800000|2023-08-16 22:10:00|6155.9|6137.9|6156|6138|6156.7|6138.7|6155.9|6137.9|0
1692224100000|2023-08-16 22:15:00|6156.2|6138.2|6156.2|6138.2|6156.4|6138.4|6156|6138|0
1692224400000|2023-08-16 22:20:00|6156|6138|6156.4|6138.4|6156.4|6138.4|6155.7|6137.7|0
1692224700000|2023-08-16 22:25:00|6156.2|6138.2|6156.6|6138.6|6156.6|6138.6|6156|6138|0
1692225000000|2023-08-16 22:30:00|6156.9|6138.9|6156.3|6138.3|6157.1|6139.1|6156.3|6138.3|0
1692225300000|2023-08-16 22:35:00|6156.2|6138.2|6156|6138|6156.4|6138.4|6156|6138|0
1692225600000|2023-08-16 22:40:00|6156.2|6138.2|6156.6|6138.6|6156.6|6138.6|6155.7|6137.7|0
1692225900000|2023-08-16 22:45:00|6156.4|6138.4|6156.6|6138.6|6156.8|6138.8|6156.3|6138.3|0
1692226200000|2023-08-16 22:50:00|6156.8|6138.8|6156.6|6138.6|6156.8|6138.8|6156.6|6138.6|0
1692226500000|2023-08-16 22:55:00|6156.4|6138.4|6155.2|6137.2|6156.4|6138.4|6155.2|6137.2|0
1692226800000|2023-08-16 23:00:00|6155.4|6137.4|6155.2|6137.2|6155.4|6137.4|6154|6136|0
1692227100000|2023-08-16 23:05:00|6155.4|6137.4|6155.9|6137.9|6155.9|6137.9|6154.7|6136.7|0
1692227400000|2023-08-16 23:10:00|6156|6138|6155.6|6137.6|6156|6138|6155.4|6137.4|0
1692227700000|2023-08-16 23:15:00|6155.7|6137.7|6156.1|6138.1|6156.1|6138.1|6155.7|6137.7|0
1692228000000|2023-08-16 23:20:00|6155.9|6137.9|6155.4|6137.4|6155.9|6137.9|6155.4|6137.4|0
1692228300000|2023-08-16 23:25:00|6155.6|6137.6|6155.4|6137.4|6155.6|6137.6|6155.2|6137.2|0
1692228600000|2023-08-16 23:30:00|6155.6|6137.6|6154.9|6136.9|6156.1|6138.1|6154.5|6136.5|0
1692228900000|2023-08-16 23:35:00|6154.7|6136.7|6153.8|6135.8|6155.4|6137.4|6153.5|6135.5|0
1692229200000|2023-08-16 23:40:00|6153.7|6135.7|6153.5|6135.5|6154.2|6136.2|6153.3|6135.3|0
1692229500000|2023-08-16 23:45:00|6153.7|6135.7|6154.3|6136.3|6154.4|6136.4|6153.7|6135.7|0
1692229800000|2023-08-16 23:50:00|6154.1|6136.1|6154.3|6136.3|6154.5|6136.5|6153.6|6135.6|0
1692230100000|2023-08-16 23:55:00|6154.4|6136.4|6154.1|6136.1|6154.4|6136.4|6153.6|6135.6|0
1692230400000|2023-08-17 00:00:00|6153.7|6135.7|6151.7|6133.7|6153.9|6135.9|6151|6133|0
1692230700000|2023-08-17 00:05:00|6151.9|6133.9|6132|6114|6152.8|6134.8|6131.8|6113.8|0
1692231000000|2023-08-17 00:10:00|6132.2|6114.2|6105.5|6087.5|6132.5|6114.5|6104|6086|0
1692231300000|2023-08-17 00:15:00|6105.3|6087.3|6104.9|6086.9|6108.1|6090.1|6097.2|6079.2|0
1692231600000|2023-08-17 00:20:00|6105|6087|6109.7|6091.7|6109.9|6091.9|6104.5|6086.5|0
1692231900000|2023-08-17 00:25:00|6109.9|6091.9|6108.9|6090.9|6110.7|6092.7|6108.9|6090.9|0
1692232200000|2023-08-17 00:30:00|6109.1|6091.1|6108.8|6090.8|6109.1|6091.1|6108|6090|0
1692232500000|2023-08-17 00:35:00|6108.6|6090.6|6109.6|6091.6|6110.5|6092.5|6104.6|6086.6|0
1692232800000|2023-08-17 00:40:00|6109.4|6091.4|6115.8|6097.8|6116.3|6098.3|6109.4|6091.4|0
1692233100000|2023-08-17 00:45:00|6115.6|6097.6|6120.2|6102.2|6120.4|6102.4|6114.2|6096.2|0
1692233400000|2023-08-17 00:50:00|6120.1|6102.1|6119.6|6101.6|6120.8|6102.8|6119.3|6101.3|0
1692233700000|2023-08-17 00:55:00|6119.8|6101.8|6124.9|6106.9|6125.2|6107.2|6119.7|6101.7|0
1692234000000|2023-08-17 01:00:00|6125.1|6107.1|6129.5|6111.5|6130.7|6112.7|6124.7|6106.7|0
1692234300000|2023-08-17 01:05:00|6129.3|6111.3|6129.8|6111.8|6129.9|6111.9|6129|6111|0
1692234600000|2023-08-17 01:10:00|6129.9|6111.9|6130|6112|6130.2|6112.2|6128.2|6110.2|0
1692234900000|2023-08-17 01:15:00|6130.7|6112.7|6142.6|6136.6|6154.6|6148.6|6128.6|6112.5|2407
1692235200000|2023-08-17 01:20:00|6143.6|6137.6|6133.6|6127.6|6146.6|6140.6|6127.6|6121.6|1775
1692235500000|2023-08-17 01:25:00|6132.6|6126.6|6133.6|6127.6|6139.6|6133.6|6127.6|6121.6|1024
1692235800000|2023-08-17 01:30:00|6135.6|6129.6|6135.6|6129.6|6160.6|6154.6|6122.6|6116.6|6152
1692236100000|2023-08-17 01:35:00|6133.6|6127.6|6159.6|6153.6|6161.6|6155.6|6125.6|6119.6|3696
1692236400000|2023-08-17 01:40:00|6161.6|6155.6|6168.9|6162.9|6186.9|6180.9|6153.6|6147.6|3400
1692236700000|2023-08-17 01:45:00|6167.9|6161.9|6175.9|6169.9|6183.9|6177.9|6164.9|6158.9|2780
1692237000000|2023-08-17 01:50:00|6172.9|6166.9|6170.9|6164.9|6179.9|6173.9|6157.9|6151.9|2048
1692237300000|2023-08-17 01:55:00|6169.9|6163.9|6167.9|6161.9|6182.9|6176.9|6163.9|6157.9|1797
1692237600000|2023-08-17 02:00:00|6166.9|6160.9|6185.9|6179.9|6187.9|6181.9|6164.9|6158.9|1343
1692237900000|2023-08-17 02:05:00|6184.9|6178.9|6177.9|6171.9|6189.9|6183.9|6170.9|6164.9|1324
1692238200000|2023-08-17 02:10:00|6176.9|6170.9|6188.9|6182.9|6188.9|6182.9|6175.9|6169.9|1097
1692238500000|2023-08-17 02:15:00|6187.9|6181.9|6204.9|6198.9|6204.9|6198.9|6176.9|6170.9|1400
1692238800000|2023-08-17 02:20:00|6205.9|6199.9|6198.9|6192.9|6213.9|6207.9|6195.9|6189.9|1736
1692239100000|2023-08-17 02:25:00|6199.9|6193.9|6211.9|6205.9|6211.9|6205.9|6191.9|6185.9|1143
1692239400000|2023-08-17 02:30:00|6212.9|6206.9|6226.9|6220.9|6226.9|6220.9|6205.9|6199.9|2056
1692239700000|2023-08-17 02:35:00|6225.9|6219.9|6241.9|6235.9|6246.9|6240.9|6223.9|6217.9|4147
1692240000000|2023-08-17 02:40:00|6242.9|6236.9|6231.9|6225.9|6243.9|6237.9|6221.9|6215.9|1324
1692240300000|2023-08-17 02:45:00|6232.9|6226.9|6247.9|6241.9|6247.9|6241.9|6221.9|6215.9|1106
1692240600000|2023-08-17 02:50:00|6245.9|6239.9|6251.9|6245.9|6262.9|6256.9|6243.9|6237.9|1859
1692240900000|2023-08-17 02:55:00|6250.9|6244.9|6260.9|6254.9|6265.9|6259.9|6239.9|6233.9|1684
1692241200000|2023-08-17 03:00:00|6259.9|6253.9|6261.9|6255.9|6266.9|6260.9|6248.9|6242.9|1389
1692241500000|2023-08-17 03:05:00|6262.9|6256.9|6245.9|6239.9|6266.9|6260.9|6245.9|6239.9|1063
1692241800000|2023-08-17 03:10:00|6247.9|6241.9|6240.9|6234.9|6252.9|6246.9|6238.9|6232.9|716
1692242100000|2023-08-17 03:15:00|6239.9|6233.9|6244.9|6238.9|6251.9|6245.9|6237.9|6231.9|1007
1692242400000|2023-08-17 03:20:00|6243.9|6237.9|6258.9|6252.9|6261.9|6255.9|6243.9|6237.9|520
1692242700000|2023-08-17 03:25:00|6257.9|6251.9|6264.9|6258.9|6269.9|6263.9|6249.9|6243.9|944
1692243000000|2023-08-17 03:30:00|6265.9|6259.9|6271.9|6265.9|6281.9|6275.9|6265.9|6259.9|1990
1692243300000|2023-08-17 03:35:00|6272.9|6266.9|6274.9|6268.9|6275.9|6269.9|6263.9|6257.9|994
1692243600000|2023-08-17 03:40:00|6275.9|6269.9|6281.9|6275.9|6283.9|6277.9|6274.9|6268.9|691
1692243900000|2023-08-17 03:45:00|6282.9|6276.9|6282.9|6276.9|6286.9|6280.9|6276.9|6270.9|692
1692244200000|2023-08-17 03:50:00|6283.9|6277.9|6271.9|6265.9|6284.9|6278.9|6271.9|6265.9|940
1692244500000|2023-08-17 03:55:00|6270.9|6264.9|6277.9|6271.9|6277.9|6271.9|6270.9|6264.9|1421
1692244800000|2023-08-17 04:00:00|6280.9|6262.9|6279.5|6261.5|6281.1|6263.1|6279.5|6261.5|1
1692245100000|2023-08-17 04:05:00|6279.7|6261.7|6280.5|6262.5|6281.2|6263.2|6279.6|6261.6|0
1692245400000|2023-08-17 04:10:00|6280.4|6262.4|6280.2|6262.2|6280.5|6262.5|6280.2|6262.2|0
1692245700000|2023-08-17 04:15:00|6280.3|6262.3|6281.2|6263.2|6281.2|6263.2|6280.3|6262.3|0
1692246000000|2023-08-17 04:20:00|6281|6263|6281|6263|6281.5|6263.5|6280.8|6262.8|0
1692246300000|2023-08-17 04:25:00|6280.8|6262.8|6281.4|6263.4|6281.7|6263.7|6280.3|6262.3|0
1692246600000|2023-08-17 04:30:00|6281.6|6263.6|6281.1|6263.1|6281.9|6263.9|6280.9|6262.9|0
1692246900000|2023-08-17 04:35:00|6280.9|6262.9|6278.7|6260.7|6281.1|6263.1|6278.5|6260.5|0
1692247200000|2023-08-17 04:40:00|6278.5|6260.5|6278.6|6260.6|6278.7|6260.7|6278.4|6260.4|0
1692247500000|2023-08-17 04:45:00|6278.5|6260.5|6277.7|6259.7|6278.9|6260.9|6277.5|6259.5|0
1692247800000|2023-08-17 04:50:00|6277.6|6259.6|6277.7|6259.7|6277.9|6259.9|6277.5|6259.5|0
1692248100000|2023-08-17 04:55:00|6277.5|6259.5|6276.6|6258.6|6277.8|6259.8|6276.5|6258.5|4
1692248400000|2023-08-17 05:00:00|6285.9|6279.9|6261.9|6255.9|6287.9|6281.9|6260.9|6254.9|1659
1692248700000|2023-08-17 05:05:00|6262.9|6256.9|6259.9|6253.9|6274.9|6268.9|6258.9|6252.9|872
1692249000000|2023-08-17 05:10:00|6261.9|6255.9|6253.9|6247.9|6267.9|6261.9|6253.9|6247.9|567
1692249300000|2023-08-17 05:15:00|6252.9|6246.9|6239.9|6233.9|6255.9|6249.9|6238.9|6232.9|1321
1692249600000|2023-08-17 05:20:00|6240.9|6234.9|6232.9|6226.9|6247.9|6241.9|6232.9|6226.9|782
1692249900000|2023-08-17 05:25:00|6233.9|6227.9|6234.9|6228.9|6240.9|6234.9|6229.9|6223.9|749
1692250200000|2023-08-17 05:30:00|6233.9|6227.9|6208.9|6202.9|6235.9|6229.9|6206.9|6200.9|2095
1692250500000|2023-08-17 05:35:00|6209.9|6203.9|6218.9|6212.9|6222.9|6216.9|6205.9|6199.9|1292
1692250800000|2023-08-17 05:40:00|6217.9|6211.9|6205.9|6199.9|6219.9|6213.9|6204.9|6198.9|828
1692251100000|2023-08-17 05:45:00|6204.9|6198.9|6196.9|6190.9|6214.9|6208.9|6195.9|6189.9|1168
1692251400000|2023-08-17 05:50:00|6195.9|6189.9|6217.9|6211.9|6217.9|6211.9|6192.9|6186.9|1305
1692251700000|2023-08-17 05:55:00|6216.9|6210.9|6223.9|6217.9|6224.9|6218.9|6212.9|6206.9|860
1692252000000|2023-08-17 06:00:00|6222.9|6216.9|6224.9|6218.9|6230.9|6224.9|6218.9|6212.9|1271
1692252300000|2023-08-17 06:05:00|6225.9|6219.9|6229.9|6223.9|6230.9|6224.9|6218.9|6212.9|577
1692252600000|2023-08-17 06:10:00|6228.9|6222.9|6240.9|6234.9|6241.9|6235.9|6228.9|6222.9|895
1692252900000|2023-08-17 06:15:00|6239.9|6233.9|6273.9|6267.9|6275.9|6269.9|6236.9|6230.9|1981
1692253200000|2023-08-17 06:20:00|6271.9|6265.9|6279.9|6273.9|6282.9|6276.9|6266.9|6260.9|1778
1692253500000|2023-08-17 06:25:00|6280.9|6274.9|6303.9|6297.9|6305.9|6299.9|6275.9|6269.9|2281
1692253800000|2023-08-17 06:30:00|6306.9|6300.9|6295.9|6289.9|6306.9|6300.9|6279.9|6273.9|3051
1692254100000|2023-08-17 06:35:00|6293.9|6287.9|6313.9|6307.9|6313.9|6307.9|6293.9|6287.9|1466
1692254400000|2023-08-17 06:40:00|6312.9|6306.9|6313.9|6307.9|6316.9|6310.9|6299.9|6293.9|2932
1692254700000|2023-08-17 06:45:00|6314.9|6308.9|6290.9|6284.9|6314.9|6308.9|6284.9|6278.9|1494
1692255000000|2023-08-17 06:50:00|6291.9|6285.9|6297.9|6291.9|6302.9|6296.9|6284.9|6278.9|1921
1692255300000|2023-08-17 06:55:00|6298.9|6292.9|6307.9|6301.9|6315.9|6309.9|6295.9|6289.9|1935
1692255600000|2023-08-17 07:00:00|6306.9|6300.9|6308.9|6302.9|6311.9|6305.9|6302.9|6296.9|1269
1692255900000|2023-08-17 07:05:00|6307.9|6301.9|6288.9|6282.9|6308.9|6302.9|6288.9|6282.9|1148
1692256200000|2023-08-17 07:10:00|6287.9|6281.9|6291.9|6285.9|6293.9|6287.9|6282.9|6276.9|915
1692256500000|2023-08-17 07:15:00|6290.9|6284.9|6291.9|6285.9|6293.9|6287.9|6286.9|6280.9|1053
1692256800000|2023-08-17 07:20:00|6290.9|6284.9|6283.9|6277.9|6290.9|6284.9|6275.9|6269.9|1040
1692257100000|2023-08-17 07:25:00|6282.9|6276.9|6283.9|6277.9|6287.9|6281.9|6278.9|6272.9|635
1692257400000|2023-08-17 07:30:00|6284.9|6278.9|6285.9|6279.9|6291.9|6285.9|6282.9|6276.9|910
1692257700000|2023-08-17 07:35:00|6284.9|6278.9|6286.9|6280.9|6288.9|6282.9|6282.9|6276.9|700
1692258000000|2023-08-17 07:40:00|6285.9|6279.9|6285.9|6279.9|6287.9|6281.9|6278.9|6272.9|1220
1692258300000|2023-08-17 07:45:00|6284.9|6278.9|6279.9|6273.9|6285.9|6279.9|6278.9|6272.9|750
1692258600000|2023-08-17 07:50:00|6278.9|6272.9|6278.9|6272.9|6279.9|6273.9|6274.9|6268.9|1038
1692258900000|2023-08-17 07:55:00|6277.9|6271.9|6282.9|6276.9|6283.9|6277.9|6277.9|6271.9|1051
1692259200000|2023-08-17 08:00:00|6281.9|6275.9|6285.9|6279.9|6288.9|6282.9|6278.9|6272.9|1690
1692259500000|2023-08-17 08:05:00|6284.9|6278.9|6275.9|6269.9|6288.9|6282.9|6275.9|6269.9|1929
1692259800000|2023-08-17 08:10:00|6276.9|6270.9|6282.9|6276.9|6285.9|6279.9|6276.9|6270.9|865
1692260100000|2023-08-17 08:15:00|6283.9|6277.9|6279.9|6273.9|6283.9|6277.9|6275.9|6269.9|1184
1692260400000|2023-08-17 08:20:00|6280.9|6274.9|6274.9|6268.9|6281.9|6275.9|6272.9|6266.9|944
1692260700000|2023-08-17 08:25:00|6273.9|6267.9|6267.9|6261.9|6274.9|6268.9|6261.9|6255.9|1140
1692261000000|2023-08-17 08:30:00|6271.1|6253.1|6273.4|6255.4|6273.4|6255.4|6270.8|6252.8|0
1692261300000|2023-08-17 08:35:00|6273.3|6255.3|6273.8|6255.8|6274.5|6256.5|6273.1|6255.1|0
1692261600000|2023-08-17 08:40:00|6274|6256|6274.7|6256.7|6275.3|6257.3|6273.7|6255.7|0
1692261900000|2023-08-17 08:45:00|6274.5|6256.5|6273.9|6255.9|6274.5|6256.5|6272.6|6254.6|0
1692262200000|2023-08-17 08:50:00|6273.8|6255.8|6270.2|6252.2|6274.1|6256.1|6269.9|6251.9|0
1692262500000|2023-08-17 08:55:00|6270.3|6252.3|6269.7|6251.7|6271|6253|6269.2|6251.2|0
1692262800000|2023-08-17 09:00:00|6269.5|6251.5|6271|6253|6271.2|6253.2|6269.5|6251.5|0
1692263100000|2023-08-17 09:05:00|6270.8|6252.8|6269.7|6251.7|6270.8|6252.8|6268.7|6250.7|0
1692263400000|2023-08-17 09:10:00|6269.9|6251.9|6270|6252|6271.7|6253.7|6269.7|6251.7|0
1692263700000|2023-08-17 09:15:00|6265.9|6259.9|6262.9|6256.9|6266.9|6260.9|6258.9|6252.9|278
1692264000000|2023-08-17 09:20:00|6263.9|6257.9|6274.9|6268.9|6274.9|6268.9|6262.9|6256.9|257
1692264300000|2023-08-17 09:25:00|6273.9|6267.9|6264.9|6258.9|6274.9|6268.9|6262.9|6256.9|289
1692264600000|2023-08-17 09:30:00|6263.9|6257.9|6254.9|6248.9|6267.9|6261.9|6254.9|6248.9|222
1692264900000|2023-08-17 09:35:00|6252.9|6246.9|6268.9|6262.9|6268.9|6262.9|6251.9|6245.9|224
1692265200000|2023-08-17 09:40:00|6267.9|6261.9|6274.9|6268.9|6275.9|6269.9|6264.9|6258.9|231
1692265500000|2023-08-17 09:45:00|6273.9|6267.9|6282.9|6276.9|6293.9|6287.9|6269.9|6263.9|417
1692265800000|2023-08-17 09:50:00|6281.9|6275.9|6276.9|6270.9|6283.9|6277.9|6275.9|6269.9|99
1692266100000|2023-08-17 09:55:00|6277.9|6271.9|6283.9|6277.9|6283.9|6277.9|6276.9|6270.9|82
1692266400000|2023-08-17 10:00:00|6284.4|6278.4|6296.9|6290.9|6297.9|6291.9|6284.4|6278.4|397
1692266700000|2023-08-17 10:05:00|6297.4|6291.4|6299.4|6293.4|6303.9|6297.9|6290.9|6284.9|608
1692267000000|2023-08-17 10:10:00|6299.9|6293.9|6301.9|6295.9|6305.9|6299.9|6299.4|6293.4|124
1692267300000|2023-08-17 10:15:00|6302.4|6296.4|6308.9|6302.9|6309.9|6303.9|6301.4|6295.4|96
1692267600000|2023-08-17 10:20:00|6308.4|6302.4|6312.9|6306.9|6314.9|6308.9|6305.4|6299.4|74
1692267900000|2023-08-17 10:25:00|6313.4|6307.4|6307.9|6301.9|6315.9|6309.9|6305.9|6299.9|228
1692268200000|2023-08-17 10:30:00|6308.4|6302.4|6304.4|6298.4|6309.9|6303.9|6302.4|6296.4|144
1692268500000|2023-08-17 10:35:00|6304.9|6298.9|6305.4|6299.4|6307.4|6301.4|6303.9|6297.9|166
1692268800000|2023-08-17 10:40:00|6304.9|6298.9|6312.9|6306.9|6313.4|6307.4|6304.9|6298.9|460
1692269100000|2023-08-17 10:45:00|6313.4|6307.4|6311.4|6305.4|6317.4|6311.4|6311.4|6305.4|358
1692269400000|2023-08-17 10:50:00|6310.9|6304.9|6310.9|6304.9|6313.4|6307.4|6310.4|6304.4|33
1692269700000|2023-08-17 10:55:00|6311.4|6305.4|6303.4|6297.4|6311.4|6305.4|6303.4|6297.4|48
1692270000000|2023-08-17 11:00:00|6302.9|6296.9|6308.9|6302.9|6309.9|6303.9|6302.9|6296.9|79
1692270300000|2023-08-17 11:05:00|6309.4|6303.4|6307.4|6301.4|6309.4|6303.4|6302.9|6296.9|73
1692270600000|2023-08-17 11:10:00|6306.9|6300.9|6303.4|6297.4|6307.4|6301.4|6301.4|6295.4|213
1692270900000|2023-08-17 11:15:00|6303.9|6297.9|6301.9|6295.9|6304.4|6298.4|6301.4|6295.4|158
1692271200000|2023-08-17 11:20:00|6302.4|6296.4|6296.4|6290.4|6302.4|6296.4|6294.4|6288.4|169
1692271500000|2023-08-17 11:25:00|6295.9|6289.9|6293.4|6287.4|6297.4|6291.4|6293.4|6287.4|26
1692271800000|2023-08-17 11:30:00|6293.9|6287.9|6295.4|6289.4|6296.4|6290.4|6291.9|6285.9|54
1692272100000|2023-08-17 11:35:00|6295.9|6289.9|6298.9|6292.9|6303.4|6297.4|6295.9|6289.9|67
1692272400000|2023-08-17 11:40:00|6298.4|6292.4|6299.9|6293.9|6300.4|6294.4|6297.4|6291.4|26
1692272700000|2023-08-17 11:45:00|6299.4|6293.4|6300.4|6294.4|6302.4|6296.4|6298.9|6292.9|73
1692273000000|2023-08-17 11:50:00|6300.9|6294.9|6297.9|6291.9|6300.9|6294.9|6296.4|6290.4|100
1692273300000|2023-08-17 11:55:00|6298.4|6292.4|6299.4|6293.4|6300.4|6294.4|6297.9|6291.9|61
1692273600000|2023-08-17 12:00:00|6298.4|6292.4|6297.4|6291.4|6299.9|6293.9|6295.9|6289.9|89
1692273900000|2023-08-17 12:05:00|6297.9|6291.9|6299.4|6293.4|6299.4|6293.4|6296.9|6290.9|86
1692274200000|2023-08-17 12:10:00|6298.9|6292.9|6295.9|6289.9|6300.4|6294.4|6295.4|6289.4|90
1692274500000|2023-08-17 12:15:00|6295.4|6289.4|6295.9|6289.9|6296.4|6290.4|6293.4|6287.4|59
1692274800000|2023-08-17 12:20:00|6295.4|6289.4|6292.4|6286.4|6295.4|6289.4|6290.4|6284.4|45
1692275100000|2023-08-17 12:25:00|6291.9|6285.9|6291.4|6285.4|6293.4|6287.4|6290.4|6284.4|35
1692275400000|2023-08-17 12:30:00|6290.9|6284.9|6290.9|6284.9|6291.9|6285.9|6284.4|6278.4|97
1692275700000|2023-08-17 12:35:00|6291.4|6285.4|6297.9|6291.9|6302.9|6296.9|6291.4|6285.4|123
1692276000000|2023-08-17 12:40:00|6297.4|6291.4|6294.9|6288.9|6297.4|6291.4|6291.9|6285.9|72
1692276300000|2023-08-17 12:45:00|6295.4|6289.4|6289.9|6283.9|6296.9|6290.9|6289.4|6283.4|72
1692276600000|2023-08-17 12:50:00|6289.4|6283.4|6292.9|6286.9|6297.4|6291.4|6288.9|6282.9|68
1692276900000|2023-08-17 12:55:00|6293.4|6287.4|6293.9|6287.9|6296.9|6290.9|6291.9|6285.9|17
1692277200000|2023-08-17 13:00:00|6293.4|6287.4|6290.9|6284.9|6297.4|6291.4|6288.9|6282.9|31
1692277500000|2023-08-17 13:05:00|6291.4|6285.4|6296.9|6290.9|6298.9|6292.9|6290.4|6284.4|43
1692277800000|2023-08-17 13:10:00|6297.4|6291.4|6292.9|6286.9|6297.9|6291.9|6291.9|6285.9|38
1692278100000|2023-08-17 13:15:00|6293.4|6287.4|6298.9|6292.9|6298.9|6292.9|6292.4|6286.4|92
1692278400000|2023-08-17 13:20:00|6298.4|6292.4|6296.9|6290.9|6299.9|6293.9|6294.4|6288.4|39
1692278700000|2023-08-17 13:25:00|6296.4|6290.4|6289.4|6283.4|6296.4|6290.4|6289.4|6283.4|361
1692279000000|2023-08-17 13:30:00|6288.9|6282.9|6257.9|6251.9|6291.4|6285.4|6249.9|6243.9|1320
1692279300000|2023-08-17 13:35:00|6258.4|6252.4|6258.9|6252.9|6263.4|6257.4|6242.4|6236.4|580
1692279600000|2023-08-17 13:40:00|6259.4|6253.4|6260.9|6254.9|6274.9|6268.9|6255.4|6249.4|861
1692279900000|2023-08-17 13:45:00|6260.4|6254.4|6245.4|6239.4|6261.9|6255.9|6240.9|6234.9|946
1692280200000|2023-08-17 13:50:00|6245.9|6239.9|6238.9|6232.9|6250.9|6244.9|6236.9|6230.9|384
1692280500000|2023-08-17 13:55:00|6238.4|6232.4|6236.9|6230.9|6238.9|6232.9|6224.9|6218.9|811
1692280800000|2023-08-17 14:00:00|6236.4|6230.4|6246.9|6240.9|6252.9|6246.9|6234.4|6228.4|416
1692281100000|2023-08-17 14:05:00|6245.9|6239.9|6249.9|6243.9|6252.4|6246.4|6240.9|6234.9|238
1692281400000|2023-08-17 14:10:00|6249.4|6243.4|6248.4|6242.4|6250.9|6244.9|6239.9|6233.9|209
1692281700000|2023-08-17 14:15:00|6247.9|6241.9|6244.9|6238.9|6260.4|6254.4|6243.4|6237.4|254
1692282000000|2023-08-17 14:20:00|6245.4|6239.4|6232.9|6226.9|6246.9|6240.9|6232.4|6226.4|344
1692282300000|2023-08-17 14:25:00|6232.4|6226.4|6225.9|6219.9|6235.9|6229.9|6224.4|6218.4|283
1692282600000|2023-08-17 14:30:00|6225.4|6219.4|6221.9|6215.9|6233.4|6227.4|6221.9|6215.9|213
1692282900000|2023-08-17 14:35:00|6222.4|6216.4|6233.4|6227.4|6235.4|6229.4|6222.4|6216.4|295
1692283200000|2023-08-17 14:40:00|6233.9|6227.9|6242.4|6236.4|6245.9|6239.9|6230.4|6224.4|223
1692283500000|2023-08-17 14:45:00|6242.9|6236.9|6239.9|6233.9|6246.4|6240.4|6237.9|6231.9|272
1692283800000|2023-08-17 14:50:00|6240.4|6234.4|6243.9|6237.9|6247.9|6241.9|6238.4|6232.4|92
1692284100000|2023-08-17 14:55:00|6244.4|6238.4|6240.9|6234.9|6246.9|6240.9|6236.4|6230.4|167
1692284400000|2023-08-17 15:00:00|6241.4|6235.4|6231.9|6225.9|6242.9|6236.9|6228.4|6222.4|229
1692284700000|2023-08-17 15:05:00|6232.4|6226.4|6245.9|6239.9|6247.4|6241.4|6232.4|6226.4|420
1692285000000|2023-08-17 15:10:00|6246.4|6240.4|6241.4|6235.4|6248.9|6242.9|6235.9|6229.9|578
1692285300000|2023-08-17 15:15:00|6241.9|6235.9|6241.4|6235.4|6244.9|6238.9|6235.9|6229.9|309
1692285600000|2023-08-17 15:20:00|6240.9|6234.9|6236.9|6230.9|6244.9|6238.9|6235.9|6229.9|327
1692285900000|2023-08-17 15:25:00|6237.4|6231.4|6228.9|6222.9|6238.9|6232.9|6227.4|6221.4|266
1692286200000|2023-08-17 15:30:00|6229.4|6223.4|6233.9|6227.9|6233.9|6227.9|6226.9|6220.9|371
1692286500000|2023-08-17 15:35:00|6234.4|6228.4|6240.4|6234.4|6242.4|6236.4|6231.4|6225.4|159
1692286800000|2023-08-17 15:40:00|6239.9|6233.9|6240.4|6234.4|6246.4|6240.4|6235.4|6229.4|204
1692287100000|2023-08-17 15:45:00|6240.9|6234.9|6238.9|6232.9|6244.9|6238.9|6238.9|6232.9|223
1692287400000|2023-08-17 15:50:00|6238.4|6232.4|6239.9|6233.9|6248.4|6242.4|6238.4|6232.4|97
1692287700000|2023-08-17 15:55:00|6240.4|6234.4|6240.9|6234.9|6242.4|6236.4|6236.4|6230.4|107
1692288000000|2023-08-17 16:00:00|6239.9|6233.9|6240.9|6234.9|6240.9|6234.9|6239.9|6233.9|45
1692288300000|2023-08-17 16:05:00|6241.9|6235.9|6238.9|6232.9|6241.9|6235.9|6235.9|6229.9|157
1692288600000|2023-08-17 16:10:00|6239.9|6233.9|6243.9|6237.9|6246.9|6240.9|6239.9|6233.9|106
1692288900000|2023-08-17 16:15:00|6244.9|6238.9|6248.9|6242.9|6248.9|6242.9|6244.9|6238.9|80
1692289200000|2023-08-17 16:20:00|6247.9|6241.9|6256.9|6250.9|6256.9|6250.9|6247.9|6241.9|154
1692289500000|2023-08-17 16:25:00|6255.9|6249.9|6259.9|6253.9|6263.9|6257.9|6255.9|6249.9|200
1692289800000|2023-08-17 16:30:00|6260.9|6254.9|6254.9|6248.9|6260.9|6254.9|6253.9|6247.9|92
1692290100000|2023-08-17 16:35:00|6255.9|6249.9|6251.9|6245.9|6256.9|6250.9|6251.9|6245.9|56
1692290400000|2023-08-17 16:40:00|6250.9|6244.9|6254.9|6248.9|6255.9|6249.9|6250.9|6244.9|144
1692290700000|2023-08-17 16:45:00|6253.9|6247.9|6250.9|6244.9|6253.9|6247.9|6248.9|6242.9|118
1692291000000|2023-08-17 16:50:00|6252.9|6246.9|6254.9|6248.9|6256.9|6250.9|6251.9|6245.9|62
1692291300000|2023-08-17 16:55:00|6253.9|6247.9|6253.9|6247.9|6255.9|6249.9|6252.9|6246.9|64
1692291600000|2023-08-17 17:00:00|6254.9|6248.9|6250.9|6244.9|6254.9|6248.9|6249.9|6243.9|70
1692291900000|2023-08-17 17:05:00|6248.9|6242.9|6246.9|6240.9|6248.9|6242.9|6245.9|6239.9|42
1692292200000|2023-08-17 17:10:00|6245.9|6239.9|6244.9|6238.9|6245.9|6239.9|6242.9|6236.9|52
1692292500000|2023-08-17 17:15:00|6245.9|6239.9|6243.9|6237.9|6245.9|6239.9|6242.9|6236.9|63
1692292800000|2023-08-17 17:20:00|6242.9|6236.9|6241.9|6235.9|6242.9|6236.9|6240.9|6234.9|78
1692293100000|2023-08-17 17:25:00|6240.9|6234.9|6240.9|6234.9|6240.9|6234.9|6239.9|6233.9|39
1692293400000|2023-08-17 17:30:00|6239.9|6233.9|6235.9|6229.9|6240.9|6234.9|6235.9|6229.9|64
1692293700000|2023-08-17 17:35:00|6236.9|6230.9|6236.9|6230.9|6237.9|6231.9|6235.9|6229.9|90
1692294000000|2023-08-17 17:40:00|6235.9|6229.9|6226.9|6220.9|6236.9|6230.9|6225.9|6219.9|507
1692294300000|2023-08-17 17:45:00|6227.9|6221.9|6229.9|6223.9|6230.9|6224.9|6226.9|6220.9|67
1692294600000|2023-08-17 17:50:00|6228.9|6222.9|6229.9|6223.9|6230.9|6224.9|6227.9|6221.9|57
1692294900000|2023-08-17 17:55:00|6228.9|6222.9|6223.9|6217.9|6229.9|6223.9|6222.9|6216.9|310
1692295200000|2023-08-17 18:00:00|6222.9|6216.9|6217.9|6211.9|6222.9|6216.9|6216.9|6210.9|133
1692295500000|2023-08-17 18:05:00|6216.9|6210.9|6220.9|6214.9|6221.9|6215.9|6214.9|6208.9|80
1692295800000|2023-08-17 18:10:00|6221.9|6215.9|6216.9|6210.9|6222.9|6216.9|6216.9|6210.9|176
1692296100000|2023-08-17 18:15:00|6214.9|6208.9|6214.9|6208.9|6216.9|6210.9|6213.9|6207.9|109
1692296400000|2023-08-17 18:20:00|6213.9|6207.9|6212.9|6206.9|6215.9|6209.9|6210.9|6204.9|163
1692296700000|2023-08-17 18:25:00|6213.9|6207.9|6215.9|6209.9|6216.9|6210.9|6212.9|6206.9|67
1692297000000|2023-08-17 18:30:00|6214.9|6208.9|6213.9|6207.9|6214.9|6208.9|6212.9|6206.9|31
1692297300000|2023-08-17 18:35:00|6214.9|6208.9|6217.9|6211.9|6218.9|6212.9|6210.9|6204.9|110
1692297600000|2023-08-17 18:40:00|6218.9|6212.9|6214.9|6208.9|6218.9|6212.9|6214.9|6208.9|67
1692297900000|2023-08-17 18:45:00|6213.9|6207.9|6213.9|6207.9|6214.9|6208.9|6208.9|6202.9|96
1692298200000|2023-08-17 18:50:00|6214.9|6208.9|6211.9|6205.9|6216.9|6210.9|6209.9|6203.9|104
1692298500000|2023-08-17 18:55:00|6210.9|6204.9|6217.8|6199.8|6217.8|6205.9|6206.9|6199.8|267
1692298800000|2023-08-17 19:00:00|6217.7|6199.7|6215.1|6197.1|6218.8|6200.8|6214.4|6196.4|0
1692299100000|2023-08-17 19:05:00|6215.2|6197.2|6211.6|6193.6|6216|6198|6211.5|6193.5|0
1692299400000|2023-08-17 19:10:00|6211.7|6193.7|6209|6191|6212.9|6194.9|6208.8|6190.8|0
1692299700000|2023-08-17 19:15:00|6208.9|6190.9|6213.8|6195.8|6213.8|6195.8|6207.1|6189.1|0
1692300000000|2023-08-17 19:20:00|6213.9|6195.9|6209.6|6191.6|6213.9|6195.9|6209.1|6191.1|0
1692300300000|2023-08-17 19:25:00|6209.7|6191.7|6215.3|6197.3|6216.6|6198.6|6209.6|6191.6|0
1692300600000|2023-08-17 19:30:00|6215.4|6197.4|6214.5|6196.5|6216.6|6198.6|6211.4|6193.4|0
1692300900000|2023-08-17 19:35:00|6214.4|6196.4|6216.2|6198.2|6217.7|6199.7|6214.2|6196.2|0
1692301200000|2023-08-17 19:40:00|6216.3|6198.3|6215.5|6197.5|6217.6|6199.6|6214.1|6196.1|0
1692301500000|2023-08-17 19:45:00|6215.4|6197.4|6219.1|6201.1|6219.8|6201.8|6215.4|6197.4|0
1692301800000|2023-08-17 19:50:00|6219.3|6201.3|6222|6204|6222.1|6204.1|6216.5|6198.5|0
1692302100000|2023-08-17 19:55:00|6222.1|6204.1|6215.2|6197.2|6224.7|6206.7|6214.8|6196.8|0
1692302400000|2023-08-17 20:00:00|6215.3|6197.3|6215.4|6197.4|6216.7|6198.7|6214.2|6196.2|0
1692302700000|2023-08-17 20:05:00|6215.6|6197.6|6216.7|6198.7|6217|6199|6215.4|6197.4|0
1692303000000|2023-08-17 20:10:00|6216.5|6198.5|6216.7|6198.7|6217.7|6199.7|6216.5|6198.5|0
1692303300000|2023-08-17 20:15:00|6217|6199|6212.8|6194.8|6217|6199|6212.8|6194.8|0
1692303600000|2023-08-17 20:20:00|6212.6|6194.6|6213.9|6195.9|6216|6198|6212.3|6194.3|0
1692303900000|2023-08-17 20:25:00|6214.1|6196.1|6213.9|6195.9|6214.4|6196.4|6213.2|6195.2|0
1692304200000|2023-08-17 20:30:00|6214.1|6196.1|6213.7|6195.7|6214.9|6196.9|6213.5|6195.5|0
1692304500000|2023-08-17 20:35:00|6213.9|6195.9|6213.5|6195.5|6214.2|6196.2|6213.5|6195.5|0
1692304800000|2023-08-17 20:40:00|6212.8|6194.8|6213.2|6195.2|6213.5|6195.5|6212.3|6194.3|0
1692305100000|2023-08-17 20:45:00|6213|6195|6212.1|6194.1|6213|6195|6211.8|6193.8|0
1692305400000|2023-08-17 20:50:00|6212.3|6194.3|6212.3|6194.3|6212.8|6194.8|6211.8|6193.8|0
1692305700000|2023-08-17 20:55:00|6212.5|6194.5|6212.7|6194.7|6213.2|6195.2|6212.3|6194.3|0
1692306000000|2023-08-17 21:00:00|6212.6|6194.6|6212.8|6194.8|6213.1|6195.1|6212.6|6194.6|0
1692306300000|2023-08-17 21:05:00|6212.7|6194.7|6212.3|6194.3|6212.8|6194.8|6212.3|6194.3|0
1692306600000|2023-08-17 21:10:00|6212.2|6194.2|6212.2|6194.2|6212.6|6194.6|6212.2|6194.2|0
1692306900000|2023-08-17 21:15:00|6212.1|6194.1|6212.3|6194.3|6212.5|6194.5|6212.1|6194.1|0
1692307200000|2023-08-17 21:20:00|6212.4|6194.4|6212.2|6194.2|6212.4|6194.4|6212.1|6194.1|0
1692307500000|2023-08-17 21:25:00|6212.4|6194.4|6212.5|6194.5|6212.7|6194.7|6211.9|6193.9|0
1692307800000|2023-08-17 21:30:00|6212.4|6194.4|6212.4|6194.4|6212.5|6194.5|6212.4|6194.4|0
1692308100000|2023-08-17 21:35:00|6212.3|6194.3|6212.5|6194.5|6212.6|6194.6|6212.1|6194.1|0
1692308400000|2023-08-17 21:40:00|6212.6|6194.6|6202.8|6184.8|6212.8|6194.8|6202.8|6184.8|0
1692308700000|2023-08-17 21:45:00|6202.7|6184.7|6202.6|6184.6|6202.8|6184.8|6202.6|6184.6|0
1692309000000|2023-08-17 21:50:00|6202.5|6184.5|6202.2|6184.2|6202.5|6184.5|6201.9|6183.9|0
1692309300000|2023-08-17 21:55:00|6202|6184|6200|6182|6202|6184|6200|6182|0
1692309600000|2023-08-17 22:00:00|6200.6|6182.6|6200.9|6182.9|6203.6|6185.6|6199.8|6181.8|0
1692309900000|2023-08-17 22:05:00|6200.8|6182.8|6198.4|6180.4|6201.7|6183.7|6197.9|6179.9|0
1692310200000|2023-08-17 22:10:00|6198.5|6180.5|6194.9|6176.9|6198.7|6180.7|6192.8|6174.8|0
1692310500000|2023-08-17 22:15:00|6194.7|6176.7|6193.7|6175.7|6195.4|6177.4|6193.7|6175.7|0
1692310800000|2023-08-17 22:20:00|6193.4|6175.4|6194.4|6176.4|6194.6|6176.6|6193.4|6175.4|0
1692311100000|2023-08-17 22:25:00|6194.6|6176.6|6194.8|6176.8|6194.8|6176.8|6193.9|6175.9|0
1692311400000|2023-08-17 22:30:00|6194.9|6176.9|6194.7|6176.7|6195.2|6177.2|6194.2|6176.2|0
1692311700000|2023-08-17 22:35:00|6194.5|6176.5|6193.6|6175.6|6194.9|6176.9|6193.3|6175.3|0
1692312000000|2023-08-17 22:40:00|6193.7|6175.7|6194.5|6176.5|6195.1|6177.1|6193.4|6175.4|0
1692312300000|2023-08-17 22:45:00|6194.4|6176.4|6195|6177|6195.3|6177.3|6194.4|6176.4|0
1692312600000|2023-08-17 22:50:00|6194.9|6176.9|6194.9|6176.9|6195.3|6177.3|6194.5|6176.5|0
1692312900000|2023-08-17 22:55:00|6195.1|6177.1|6195.8|6177.8|6196|6178|6194.9|6176.9|0
1692313200000|2023-08-17 23:00:00|6196|6178|6198.4|6180.4|6198.4|6180.4|6196|6178|0
1692313500000|2023-08-17 23:05:00|6198.2|6180.2|6197.5|6179.5|6198.8|6180.8|6197.5|6179.5|0
1692313800000|2023-08-17 23:10:00|6197.3|6179.3|6197.9|6179.9|6198.2|6180.2|6197.2|6179.2|0
1692314100000|2023-08-17 23:15:00|6197.7|6179.7|6199.9|6181.9|6200.4|6182.4|6197.7|6179.7|0
1692314400000|2023-08-17 23:20:00|6200.2|6182.2|6200.1|6182.1|6200.5|6182.5|6199.9|6181.9|0
1692314700000|2023-08-17 23:25:00|6200.3|6182.3|6200.5|6182.5|6200.5|6182.5|6200.1|6182.1|0
1692315000000|2023-08-17 23:30:00|6200.7|6182.7|6201.2|6183.2|6201.3|6183.3|6199.8|6181.8|0
1692315300000|2023-08-17 23:35:00|6201.4|6183.4|6201.2|6183.2|6201.9|6183.9|6201|6183|0
1692315600000|2023-08-17 23:40:00|6201.3|6183.3|6201.1|6183.1|6201.7|6183.7|6201.1|6183.1|0
1692315900000|2023-08-17 23:45:00|6200.9|6182.9|6200.2|6182.2|6200.9|6182.9|6200|6182|0
1692316200000|2023-08-17 23:50:00|6199.6|6181.6|6199.7|6181.7|6200.2|6182.2|6199.3|6181.3|0
1692316500000|2023-08-17 23:55:00|6199.5|6181.5|6199|6181|6199.7|6181.7|6199|6181|0
1692316800000|2023-08-18 00:00:00|6198.8|6180.8|6197.4|6179.4|6199|6181|6196.2|6178.2|0
1692317100000|2023-08-18 00:05:00|6197.6|6179.6|6201.2|6183.2|6201.3|6183.3|6197.6|6179.6|0
1692317400000|2023-08-18 00:10:00|6201.1|6183.1|6202.2|6184.2|6202.4|6184.4|6200.7|6182.7|0
1692317700000|2023-08-18 00:15:00|6202|6184|6201.9|6183.9|6202.4|6184.4|6200.6|6182.6|0
1692318000000|2023-08-18 00:20:00|6202.1|6184.1|6201.5|6183.5|6202.1|6184.1|6200.1|6182.1|0
1692318300000|2023-08-18 00:25:00|6201.7|6183.7|6200.9|6182.9|6202.2|6184.2|6200.2|6182.2|0
1692318600000|2023-08-18 00:30:00|6201|6183|6200.8|6182.8|6201.4|6183.4|6200.1|6182.1|0
1692318900000|2023-08-18 00:35:00|6201|6183|6203.9|6185.9|6204|6186|6200.9|6182.9|0
1692319200000|2023-08-18 00:40:00|6204|6186|6203.4|6185.4|6204.8|6186.8|6203.1|6185.1|0
1692319500000|2023-08-18 00:45:00|6203.7|6185.7|6203.3|6185.3|6204.3|6186.3|6203.1|6185.1|0
1692319800000|2023-08-18 00:50:00|6203.4|6185.4|6210.7|6192.7|6210.9|6192.9|6202.9|6184.9|0
1692320100000|2023-08-18 00:55:00|6210.8|6192.8|6210.3|6192.3|6211.1|6193.1|6209.6|6191.6|0
1692320400000|2023-08-18 01:00:00|6210.6|6192.6|6215|6197|6216.3|6198.3|6210.6|6192.6|0
1692320700000|2023-08-18 01:05:00|6215.1|6197.1|6217.9|6199.9|6218.2|6200.2|6214.5|6196.5|0
1692321000000|2023-08-18 01:10:00|6217.8|6199.8|6218.4|6200.4|6218.6|6200.6|6217.7|6199.7|0
1692321300000|2023-08-18 01:15:00|6218.6|6200.6|6240.9|6234.9|6242.9|6236.9|6215.9|6200.4|2274
1692321600000|2023-08-18 01:20:00|6241.9|6235.9|6247.6|6241.6|6251.6|6245.6|6238.9|6232.9|1089
1692321900000|2023-08-18 01:25:00|6248.6|6242.6|6249.6|6243.6|6256.6|6250.6|6247.6|6241.6|951
1692322200000|2023-08-18 01:30:00|6253.6|6247.6|6268.6|6262.6|6286.6|6280.6|6251.6|6245.6|6278
1692322500000|2023-08-18 01:35:00|6270.6|6264.6|6263.6|6257.6|6271.6|6265.6|6244.6|6238.6|3588
1692322800000|2023-08-18 01:40:00|6262.6|6256.6|6270.6|6264.6|6286.6|6280.6|6250.6|6244.6|3386
1692323100000|2023-08-18 01:45:00|6269.6|6263.6|6261.6|6255.6|6278.6|6272.6|6256.6|6250.6|2131
1692323400000|2023-08-18 01:50:00|6260.6|6254.6|6258.6|6252.6|6264.6|6258.6|6249.6|6243.6|2090
1692323700000|2023-08-18 01:55:00|6257.6|6251.6|6269.6|6263.6|6272.6|6266.6|6251.6|6245.6|2569
1692324000000|2023-08-18 02:00:00|6271.6|6265.6|6257.6|6251.6|6271.6|6265.6|6246.6|6240.6|2370
1692324300000|2023-08-18 02:05:00|6258.6|6252.6|6272.6|6266.6|6274.6|6268.6|6246.6|6240.6|1677
1692324600000|2023-08-18 02:10:00|6273.6|6267.6|6281.6|6275.6|6286.6|6280.6|6269.6|6263.6|1670
1692324900000|2023-08-18 02:15:00|6282.6|6276.6|6268.6|6262.6|6287.6|6281.6|6267.6|6261.6|1479
1692325200000|2023-08-18 02:20:00|6269.6|6263.6|6257.6|6251.6|6272.6|6266.6|6256.6|6250.6|1472
1692325500000|2023-08-18 02:25:00|6256.6|6250.6|6258.6|6252.6|6262.6|6256.6|6249.6|6243.6|1291
1692325800000|2023-08-18 02:30:00|6259.6|6253.6|6238.6|6232.6|6262.6|6256.6|6235.6|6229.6|1834
1692326100000|2023-08-18 02:35:00|6237.6|6231.6|6228.6|6222.6|6239.6|6233.6|6223.6|6217.6|1328
1692326400000|2023-08-18 02:40:00|6227.6|6221.6|6236.6|6230.6|6240.6|6234.6|6225.6|6219.6|1051
1692326700000|2023-08-18 02:45:00|6235.6|6229.6|6232.6|6226.6|6236.6|6230.6|6223.6|6217.6|878
1692327000000|2023-08-18 02:50:00|6231.6|6225.6|6230.6|6224.6|6240.6|6234.6|6227.6|6221.6|1049
1692327300000|2023-08-18 02:55:00|6229.6|6223.6|6236.6|6230.6|6239.6|6233.6|6227.6|6221.6|1247
1692327600000|2023-08-18 03:00:00|6235.6|6229.6|6227.6|6221.6|6235.6|6229.6|6224.6|6218.6|945
1692327900000|2023-08-18 03:05:00|6228.6|6222.6|6207.6|6201.6|6231.6|6225.6|6207.6|6201.6|1293
1692328200000|2023-08-18 03:10:00|6205.6|6199.6|6213.6|6207.6|6216.6|6210.6|6203.6|6197.6|1566
1692328500000|2023-08-18 03:15:00|6212.6|6206.6|6205.6|6199.6|6216.6|6210.6|6203.6|6197.6|801
1692328800000|2023-08-18 03:20:00|6206.6|6200.6|6211.6|6205.6|6215.6|6209.6|6204.6|6198.6|845
1692329100000|2023-08-18 03:25:00|6212.6|6206.6|6214.6|6208.6|6219.6|6213.6|6209.6|6203.6|773
1692329400000|2023-08-18 03:30:00|6215.6|6209.6|6216.6|6210.6|6220.6|6214.6|6214.6|6208.6|803
1692329700000|2023-08-18 03:35:00|6215.6|6209.6|6211.6|6205.6|6216.6|6210.6|6208.6|6202.6|615
1692330000000|2023-08-18 03:40:00|6210.6|6204.6|6209.6|6203.6|6215.6|6209.6|6207.6|6201.6|539
1692330300000|2023-08-18 03:45:00|6208.6|6202.6|6198.6|6192.6|6208.6|6202.6|6198.6|6192.6|760
1692330600000|2023-08-18 03:50:00|6200.6|6194.6|6206.6|6200.6|6208.6|6202.6|6199.6|6193.6|983
1692330900000|2023-08-18 03:55:00|6207.6|6201.6|6202.6|6196.6|6209.6|6203.6|6200.6|6194.6|854
1692331200000|2023-08-18 04:00:00|6210.6|6192.6|6210.3|6192.3|6211.3|6193.3|6210.1|6192.1|13
1692331500000|2023-08-18 04:05:00|6210.5|6192.5|6211.2|6193.2|6211.4|6193.4|6210|6192|0
1692331800000|2023-08-18 04:10:00|6211|6193|6210.4|6192.4|6212|6194|6210.4|6192.4|0
1692332100000|2023-08-18 04:15:00|6210.6|6192.6|6209.7|6191.7|6211.1|6193.1|6209.4|6191.4|0
1692332400000|2023-08-18 04:20:00|6210|6192|6210.3|6192.3|6210.5|6192.5|6209.8|6191.8|0
1692332700000|2023-08-18 04:25:00|6210.1|6192.1|6209.5|6191.5|6210.3|6192.3|6209.5|6191.5|0
1692333000000|2023-08-18 04:30:00|6209.7|6191.7|6210.6|6192.6|6211.1|6193.1|6209.7|6191.7|0
1692333300000|2023-08-18 04:35:00|6210.8|6192.8|6211|6193|6211.2|6193.2|6209.8|6191.8|0
1692333600000|2023-08-18 04:40:00|6211.1|6193.1|6210.6|6192.6|6211.4|6193.4|6210.5|6192.5|0
1692333900000|2023-08-18 04:45:00|6210.4|6192.4|6210.5|6192.5|6210.7|6192.7|6210.1|6192.1|0
1692334200000|2023-08-18 04:50:00|6210.3|6192.3|6209.7|6191.7|6210.6|6192.6|6209.4|6191.4|0
1692334500000|2023-08-18 04:55:00|6209.6|6191.6|6210.6|6192.6|6211.1|6193.1|6209.6|6191.6|1
1692334800000|2023-08-18 05:00:00|6207.6|6201.6|6190.6|6184.6|6207.6|6201.6|6182.6|6176.6|2202
1692335100000|2023-08-18 05:05:00|6189.6|6183.6|6182.6|6176.6|6197.6|6191.6|6181.6|6175.6|1036
1692335400000|2023-08-18 05:10:00|6181.6|6175.6|6163.6|6157.6|6182.6|6176.6|6161.6|6155.6|2898
1692335700000|2023-08-18 05:15:00|6164.6|6158.6|6159.6|6153.6|6168.6|6162.6|6154.6|6148.6|2267
1692336000000|2023-08-18 05:20:00|6160.6|6154.6|6171.6|6165.6|6171.6|6165.6|6156.6|6150.6|1584
1692336300000|2023-08-18 05:25:00|6170.6|6164.6|6173.6|6167.6|6175.6|6169.6|6164.6|6158.6|1292
1692336600000|2023-08-18 05:30:00|6172.6|6166.6|6175.6|6169.6|6176.6|6170.6|6166.6|6160.6|2028
1692336900000|2023-08-18 05:35:00|6176.6|6170.6|6180.6|6174.6|6187.6|6181.6|6172.6|6166.6|1330
1692337200000|2023-08-18 05:40:00|6178.6|6172.6|6187.6|6181.6|6192.6|6186.6|6176.6|6170.6|857
1692337500000|2023-08-18 05:45:00|6188.6|6182.6|6182.6|6176.6|6193.6|6187.6|6181.6|6175.6|961
1692337800000|2023-08-18 05:50:00|6181.6|6175.6|6184.6|6178.6|6184.6|6178.6|6175.6|6169.6|1013
1692338100000|2023-08-18 05:55:00|6183.6|6177.6|6202.6|6196.6|6203.6|6197.6|6181.6|6175.6|1745
1692338400000|2023-08-18 06:00:00|6200.6|6194.6|6198.6|6192.6|6209.6|6203.6|6195.6|6189.6|1829
1692338700000|2023-08-18 06:05:00|6197.6|6191.6|6187.6|6181.6|6198.6|6192.6|6187.6|6181.6|1226
1692339000000|2023-08-18 06:10:00|6186.6|6180.6|6187.6|6181.6|6190.6|6184.6|6177.6|6171.6|883
1692339300000|2023-08-18 06:15:00|6186.6|6180.6|6169.6|6163.6|6188.6|6182.6|6169.6|6163.6|1165
1692339600000|2023-08-18 06:20:00|6168.6|6162.6|6175.6|6169.6|6177.6|6171.6|6168.6|6162.6|893
1692339900000|2023-08-18 06:25:00|6176.6|6170.6|6177.6|6171.6|6181.6|6175.6|6170.6|6164.6|1040
1692340200000|2023-08-18 06:30:00|6176.6|6170.6|6167.6|6161.6|6179.6|6173.6|6164.6|6158.6|2005
1692340500000|2023-08-18 06:35:00|6166.6|6160.6|6165.6|6159.6|6172.6|6166.6|6162.6|6156.6|1221
1692340800000|2023-08-18 06:40:00|6166.6|6160.6|6173.6|6167.6|6175.6|6169.6|6163.6|6157.6|1380
1692341100000|2023-08-18 06:45:00|6172.6|6166.6|6161.6|6155.6|6175.6|6169.6|6159.6|6153.6|1690
1692341400000|2023-08-18 06:50:00|6160.6|6154.6|6153.6|6147.6|6162.6|6156.6|6153.6|6147.6|1439
1692341700000|2023-08-18 06:55:00|6152.6|6146.6|6147.6|6141.6|6154.6|6148.6|6145.6|6139.6|1941
1692342000000|2023-08-18 07:00:00|6146.6|6140.6|6150.6|6144.6|6152.6|6146.6|6143.6|6137.6|1378
1692342300000|2023-08-18 07:05:00|6151.6|6145.6|6154.6|6148.6|6155.6|6149.6|6146.6|6140.6|1392
1692342600000|2023-08-18 07:10:00|6153.6|6147.6|6158.6|6152.6|6160.6|6154.6|6152.6|6146.6|1144
1692342900000|2023-08-18 07:15:00|6159.6|6153.6|6164.6|6158.6|6164.6|6158.6|6156.6|6150.6|2613
1692343200000|2023-08-18 07:20:00|6165.6|6159.6|6156.6|6150.6|6165.6|6159.6|6152.6|6146.6|1428
1692343500000|2023-08-18 07:25:00|6155.6|6149.6|6156.6|6150.6|6157.6|6151.6|6152.6|6146.6|1317
1692343800000|2023-08-18 07:30:00|6155.6|6149.6|6150.6|6144.6|6158.6|6152.6|6150.6|6144.6|1248
1692344100000|2023-08-18 07:35:00|6151.6|6145.6|6148.6|6142.6|6152.6|6146.6|6148.6|6142.6|1880
1692344400000|2023-08-18 07:40:00|6149.6|6143.6|6148.6|6142.6|6151.6|6145.6|6146.6|6140.6|2206
1692344700000|2023-08-18 07:45:00|6147.6|6141.6|6142.6|6136.6|6148.6|6142.6|6141.6|6135.6|1840
1692345000000|2023-08-18 07:50:00|6143.6|6137.6|6141.6|6135.6|6143.6|6137.6|6136.6|6130.6|2944
1692345300000|2023-08-18 07:55:00|6142.6|6136.6|6138.6|6132.6|6142.6|6136.6|6135.6|6129.6|2919
1692345600000|2023-08-18 08:00:00|6137.6|6131.6|6147.6|6141.6|6148.6|6142.6|6136.6|6130.6|3001
1692345900000|2023-08-18 08:05:00|6146.6|6140.6|6138.6|6132.6|6149.6|6143.6|6137.6|6131.6|4104
1692346200000|2023-08-18 08:10:00|6139.6|6133.6|6141.6|6135.6|6142.6|6136.6|6136.6|6130.6|1908
1692346500000|2023-08-18 08:15:00|6140.6|6134.6|6134.6|6128.6|6143.6|6137.6|6133.6|6127.6|1687
1692346800000|2023-08-18 08:20:00|6135.6|6129.6|6135.6|6129.6|6139.6|6133.6|6133.6|6127.6|1197
1692347100000|2023-08-18 08:25:00|6136.6|6130.6|6127.6|6121.6|6137.6|6131.6|6124.6|6118.6|1618
1692347400000|2023-08-18 08:30:00|6133.4|6115.4|6136.4|6118.4|6136.5|6118.5|6132.5|6114.5|0
1692347700000|2023-08-18 08:35:00|6136.3|6118.3|6133.9|6115.9|6136.3|6118.3|6132.5|6114.5|0
1692348000000|2023-08-18 08:40:00|6134|6116|6132.6|6114.6|6134.4|6116.4|6131.8|6113.8|0
1692348300000|2023-08-18 08:45:00|6132.4|6114.4|6132.6|6114.6|6133.6|6115.6|6131.3|6113.3|0
1692348600000|2023-08-18 08:50:00|6132.3|6114.3|6134.1|6116.1|6134.6|6116.6|6131.7|6113.7|0
1692348900000|2023-08-18 08:55:00|6133.9|6115.9|6136.1|6118.1|6136.4|6118.4|6133.9|6115.9|0
1692349200000|2023-08-18 09:00:00|6135.9|6117.9|6135.1|6117.1|6137.3|6119.3|6134.5|6116.5|0
1692349500000|2023-08-18 09:05:00|6135|6117|6131.5|6113.5|6135.4|6117.4|6131.3|6113.3|0
1692349800000|2023-08-18 09:10:00|6131.7|6113.7|6128.8|6110.8|6132.3|6114.3|6128.6|6110.6|0
1692350100000|2023-08-18 09:15:00|6128.7|6110.7|6122.6|6116.6|6128.7|6120.6|6116.6|6110.6|572
1692350400000|2023-08-18 09:20:00|6121.6|6115.6|6128.6|6122.6|6128.6|6122.6|6121.6|6115.6|334
1692350700000|2023-08-18 09:25:00|6127.6|6121.6|6120.6|6114.6|6127.6|6121.6|6116.6|6110.6|476
1692351000000|2023-08-18 09:30:00|6121.6|6115.6|6117.6|6111.6|6121.6|6115.6|6110.6|6104.6|342
1692351300000|2023-08-18 09:35:00|6118.6|6112.6|6113.6|6107.6|6120.6|6114.6|6109.6|6103.6|299
1692351600000|2023-08-18 09:40:00|6112.6|6106.6|6110.6|6104.6|6117.6|6111.6|6110.6|6104.6|161
1692351900000|2023-08-18 09:45:00|6111.6|6105.6|6114.6|6108.6|6114.6|6108.6|6105.6|6099.6|775
1692352200000|2023-08-18 09:50:00|6112.6|6106.6|6113.6|6107.6|6117.6|6111.6|6112.6|6106.6|190
1692352500000|2023-08-18 09:55:00|6115.6|6109.6|6113.6|6107.6|6120.6|6114.6|6112.6|6106.6|193
1692352800000|2023-08-18 10:00:00|6114.1|6108.1|6115.1|6109.1|6117.1|6111.1|6113.1|6107.1|293
1692353100000|2023-08-18 10:05:00|6115.6|6109.6|6118.1|6112.1|6124.1|6118.1|6115.6|6109.6|276
1692353400000|2023-08-18 10:10:00|6118.6|6112.6|6123.1|6117.1|6123.1|6117.1|6116.1|6110.1|182
1692353700000|2023-08-18 10:15:00|6122.6|6116.6|6118.1|6112.1|6123.1|6117.1|6117.1|6111.1|126
1692354000000|2023-08-18 10:20:00|6118.6|6112.6|6117.1|6111.1|6120.6|6114.6|6116.1|6110.1|177
1692354300000|2023-08-18 10:25:00|6117.6|6111.6|6118.6|6112.6|6120.6|6114.6|6117.6|6111.6|56
1692354600000|2023-08-18 10:30:00|6119.1|6113.1|6116.1|6110.1|6119.1|6113.1|6116.1|6110.1|84
1692354900000|2023-08-18 10:35:00|6115.6|6109.6|6116.6|6110.6|6117.1|6111.1|6114.1|6108.1|140
1692355200000|2023-08-18 10:40:00|6117.1|6111.1|6112.6|6106.6|6118.1|6112.1|6111.1|6105.1|125
1692355500000|2023-08-18 10:45:00|6112.1|6106.1|6110.6|6104.6|6114.1|6108.1|6110.6|6104.6|64
1692355800000|2023-08-18 10:50:00|6111.1|6105.1|6112.6|6106.6|6114.6|6108.6|6111.1|6105.1|146
1692356100000|2023-08-18 10:55:00|6112.1|6106.1|6114.1|6108.1|6114.6|6108.6|6112.1|6106.1|135
1692356400000|2023-08-18 11:00:00|6113.6|6107.6|6111.1|6105.1|6115.1|6109.1|6110.6|6104.6|61
1692356700000|2023-08-18 11:05:00|6110.1|6104.1|6107.6|6101.6|6111.1|6105.1|6105.1|6099.1|74
1692357000000|2023-08-18 11:10:00|6108.1|6102.1|6105.6|6099.6|6108.1|6102.1|6105.1|6099.1|118
1692357300000|2023-08-18 11:15:00|6105.1|6099.1|6100.1|6094.1|6107.6|6101.6|6099.6|6093.6|219
1692357600000|2023-08-18 11:20:00|6099.6|6093.6|6096.6|6090.6|6100.1|6094.1|6094.1|6088.1|610
1692357900000|2023-08-18 11:25:00|6097.1|6091.1|6093.1|6087.1|6097.1|6091.1|6093.1|6087.1|271
1692358200000|2023-08-18 11:30:00|6093.6|6087.6|6089.6|6083.6|6096.1|6090.1|6086.1|6080.1|697
1692358500000|2023-08-18 11:35:00|6089.1|6083.1|6070.1|6064.1|6090.6|6084.6|6068.6|6062.6|539
1692358800000|2023-08-18 11:40:00|6070.6|6064.6|6071.1|6065.1|6077.6|6071.6|6069.6|6063.6|443
1692359100000|2023-08-18 11:45:00|6070.1|6064.1|6067.6|6061.6|6071.6|6065.6|6067.6|6061.6|284
1692359400000|2023-08-18 11:50:00|6068.1|6062.1|6072.6|6066.6|6073.6|6067.6|6068.1|6062.1|407
1692359700000|2023-08-18 11:55:00|6073.1|6067.1|6075.1|6069.1|6077.6|6071.6|6072.6|6066.6|241
1692360000000|2023-08-18 12:00:00|6075.6|6069.6|6081.1|6075.1|6081.1|6075.1|6072.1|6066.1|236
1692360300000|2023-08-18 12:05:00|6082.1|6076.1|6087.1|6081.1|6087.1|6081.1|6079.1|6073.1|206
1692360600000|2023-08-18 12:10:00|6087.6|6081.6|6084.1|6078.1|6088.1|6082.1|6084.1|6078.1|79
1692360900000|2023-08-18 12:15:00|6083.6|6077.6|6082.1|6076.1|6085.1|6079.1|6078.1|6072.1|155
1692361200000|2023-08-18 12:20:00|6081.6|6075.6|6076.6|6070.6|6083.1|6077.1|6076.1|6070.1|59
1692361500000|2023-08-18 12:25:00|6076.1|6070.1|6077.6|6071.6|6081.6|6075.6|6076.1|6070.1|68
1692361800000|2023-08-18 12:30:00|6077.1|6071.1|6079.6|6073.6|6081.6|6075.6|6075.1|6069.1|81
1692362100000|2023-08-18 12:35:00|6079.1|6073.1|6072.6|6066.6|6080.1|6074.1|6069.6|6063.6|784
1692362400000|2023-08-18 12:40:00|6072.1|6066.1|6077.1|6071.1|6077.1|6071.1|6072.1|6066.1|36
1692362700000|2023-08-18 12:45:00|6078.1|6072.1|6075.1|6069.1|6078.1|6072.1|6073.1|6067.1|126
1692363000000|2023-08-18 12:50:00|6075.6|6069.6|6074.1|6068.1|6078.1|6072.1|6074.1|6068.1|48
1692363300000|2023-08-18 12:55:00|6074.6|6068.6|6073.6|6067.6|6077.1|6071.1|6072.1|6066.1|354
1692363600000|2023-08-18 13:00:00|6073.1|6067.1|6074.6|6068.6|6076.6|6070.6|6072.6|6066.6|108
1692363900000|2023-08-18 13:05:00|6074.1|6068.1|6083.1|6077.1|6083.1|6077.1|6073.1|6067.1|87
1692364200000|2023-08-18 13:10:00|6084.1|6078.1|6082.1|6076.1|6087.1|6081.1|6082.1|6076.1|159
1692364500000|2023-08-18 13:15:00|6081.6|6075.6|6076.6|6070.6|6082.1|6076.1|6076.1|6070.1|368
1692364800000|2023-08-18 13:20:00|6077.1|6071.1|6070.6|6064.6|6077.1|6071.1|6068.1|6062.1|349
1692365100000|2023-08-18 13:25:00|6070.1|6064.1|6062.1|6056.1|6075.6|6069.6|6062.1|6056.1|485
1692365400000|2023-08-18 13:30:00|6061.6|6055.6|6077.6|6071.6|6080.6|6074.6|6056.6|6050.6|1193
1692365700000|2023-08-18 13:35:00|6078.1|6072.1|6068.6|6062.6|6081.6|6075.6|6059.6|6053.6|1676
1692366000000|2023-08-18 13:40:00|6067.6|6061.6|6052.6|6046.6|6068.6|6062.6|6042.6|6036.6|1437
1692366300000|2023-08-18 13:45:00|6052.1|6046.1|6069.6|6063.6|6071.6|6065.6|6043.6|6037.6|554
1692366600000|2023-08-18 13:50:00|6069.1|6063.1|6058.6|6052.6|6076.1|6070.1|6055.1|6049.1|624
1692366900000|2023-08-18 13:55:00|6059.1|6053.1|6050.6|6044.6|6061.6|6055.6|6045.1|6039.1|430
1692367200000|2023-08-18 14:00:00|6048.6|6042.6|6047.6|6041.6|6054.6|6048.6|6041.1|6035.1|560
1692367500000|2023-08-18 14:05:00|6048.1|6042.1|6056.1|6050.1|6058.1|6052.1|6045.6|6039.6|331
1692367800000|2023-08-18 14:10:00|6056.6|6050.6|6061.6|6055.6|6063.6|6057.6|6052.1|6046.1|305
1692368100000|2023-08-18 14:15:00|6061.1|6055.1|6048.6|6042.6|6063.6|6057.6|6039.6|6033.6|1690
1692368400000|2023-08-18 14:20:00|6048.1|6042.1|6059.1|6053.1|6061.6|6055.6|6045.1|6039.1|888
1692368700000|2023-08-18 14:25:00|6058.1|6052.1|6048.6|6042.6|6060.1|6054.1|6044.6|6038.6|770
1692369000000|2023-08-18 14:30:00|6048.1|6042.1|6058.1|6052.1|6058.6|6052.6|6048.1|6042.1|146
1692369300000|2023-08-18 14:35:00|6058.6|6052.6|6058.1|6052.1|6062.1|6056.1|6053.1|6047.1|226
1692369600000|2023-08-18 14:40:00|6057.6|6051.6|6064.6|6058.6|6066.1|6060.1|6057.1|6051.1|518
1692369900000|2023-08-18 14:45:00|6065.1|6059.1|6066.1|6060.1|6068.6|6062.6|6056.6|6050.6|502
1692370200000|2023-08-18 14:50:00|6065.6|6059.6|6073.6|6067.6|6076.6|6070.6|6065.6|6059.6|467
1692370500000|2023-08-18 14:55:00|6074.1|6068.1|6083.6|6077.6|6086.6|6080.6|6074.1|6068.1|347
1692370800000|2023-08-18 15:00:00|6084.1|6078.1|6091.6|6085.6|6092.1|6086.1|6083.1|6077.1|381
1692371100000|2023-08-18 15:05:00|6092.1|6086.1|6084.6|6078.6|6092.1|6086.1|6079.6|6073.6|808
1692371400000|2023-08-18 15:10:00|6084.1|6078.1|6093.6|6087.6|6093.6|6087.6|6083.6|6077.6|215
1692371700000|2023-08-18 15:15:00|6094.1|6088.1|6097.1|6091.1|6101.6|6095.6|6093.6|6087.6|446
1692372000000|2023-08-18 15:20:00|6096.6|6090.6|6097.6|6091.6|6099.1|6093.1|6091.6|6085.6|333
1692372300000|2023-08-18 15:25:00|6097.1|6091.1|6084.6|6078.6|6098.6|6092.6|6082.6|6076.6|683
1692372600000|2023-08-18 15:30:00|6085.1|6079.1|6081.6|6075.6|6088.6|6082.6|6079.1|6073.1|416
1692372900000|2023-08-18 15:35:00|6082.1|6076.1|6072.1|6066.1|6086.1|6080.1|6071.6|6065.6|719
1692373200000|2023-08-18 15:40:00|6073.1|6067.1|6064.1|6058.1|6073.1|6067.1|6060.6|6054.6|817
1692373500000|2023-08-18 15:45:00|6063.6|6057.6|6070.6|6064.6|6071.6|6065.6|6062.1|6056.1|151
1692373800000|2023-08-18 15:50:00|6071.1|6065.1|6082.6|6076.6|6082.6|6076.6|6070.1|6064.1|173
1692374100000|2023-08-18 15:55:00|6083.1|6077.1|6089.6|6083.6|6090.6|6084.6|6081.6|6075.6|162
1692374400000|2023-08-18 16:00:00|6088.6|6082.6|6085.6|6079.6|6093.6|6087.6|6085.6|6079.6|248
1692374700000|2023-08-18 16:05:00|6084.6|6078.6|6080.6|6074.6|6084.6|6078.6|6079.6|6073.6|110
1692375000000|2023-08-18 16:10:00|6082.6|6076.6|6080.6|6074.6|6085.6|6079.6|6080.6|6074.6|153
1692375300000|2023-08-18 16:15:00|6079.6|6073.6|6078.6|6072.6|6083.6|6077.6|6078.6|6072.6|171
1692375600000|2023-08-18 16:20:00|6079.6|6073.6|6077.6|6071.6|6081.6|6075.6|6075.6|6069.6|131
1692375900000|2023-08-18 16:25:00|6076.6|6070.6|6073.6|6067.6|6077.6|6071.6|6072.6|6066.6|194
1692376200000|2023-08-18 16:30:00|6074.6|6068.6|6073.6|6067.6|6079.6|6073.6|6071.6|6065.6|209
1692376500000|2023-08-18 16:35:00|6074.6|6068.6|6075.6|6069.6|6076.6|6070.6|6070.6|6064.6|151
1692376800000|2023-08-18 16:40:00|6074.6|6068.6|6075.6|6069.6|6078.6|6072.6|6074.6|6068.6|112
1692377100000|2023-08-18 16:45:00|6074.6|6068.6|6078.6|6072.6|6078.6|6072.6|6074.6|6068.6|81
1692377400000|2023-08-18 16:50:00|6079.6|6073.6|6076.6|6070.6|6079.6|6073.6|6075.6|6069.6|67
1692377700000|2023-08-18 16:55:00|6075.6|6069.6|6074.6|6068.6|6077.6|6071.6|6072.6|6066.6|149
1692378000000|2023-08-18 17:00:00|6073.6|6067.6|6076.6|6070.6|6077.6|6071.6|6072.6|6066.6|69
1692378300000|2023-08-18 17:05:00|6077.6|6071.6|6074.6|6068.6|6078.6|6072.6|6072.6|6066.6|62
1692378600000|2023-08-18 17:10:00|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6068.6|6062.6|75
1692378900000|2023-08-18 17:15:00|6071.6|6065.6|6069.6|6063.6|6073.6|6067.6|6069.6|6063.6|47
1692379200000|2023-08-18 17:20:00|6070.6|6064.6|6063.6|6057.6|6071.6|6065.6|6063.6|6057.6|172
1692379500000|2023-08-18 17:25:00|6062.6|6056.6|6070.6|6064.6|6070.6|6064.6|6062.6|6056.6|147
1692379800000|2023-08-18 17:30:00|6071.6|6065.6|6071.6|6065.6|6073.6|6067.6|6069.6|6063.6|104
1692380100000|2023-08-18 17:35:00|6072.6|6066.6|6072.6|6066.6|6074.6|6068.6|6070.6|6064.6|57
1692380400000|2023-08-18 17:40:00|6071.6|6065.6|6075.6|6069.6|6075.6|6069.6|6071.6|6065.6|45
1692380700000|2023-08-18 17:45:00|6074.6|6068.6|6076.6|6070.6|6076.6|6070.6|6073.6|6067.6|64
1692381000000|2023-08-18 17:50:00|6075.6|6069.6|6080.6|6074.6|6081.6|6075.6|6073.6|6067.6|83
1692381300000|2023-08-18 17:55:00|6079.6|6073.6|6076.6|6070.6|6079.6|6073.6|6076.6|6070.6|199
1692381600000|2023-08-18 18:00:00|6077.6|6071.6|6085.6|6079.6|6087.6|6081.6|6077.6|6071.6|61
1692381900000|2023-08-18 18:05:00|6084.6|6078.6|6087.6|6081.6|6091.6|6085.6|6084.6|6078.6|281
1692382200000|2023-08-18 18:10:00|6083.6|6077.6|6079.6|6073.6|6083.6|6077.6|6077.6|6071.6|78
1692382500000|2023-08-18 18:15:00|6078.6|6072.6|6079.6|6073.6|6080.6|6074.6|6074.6|6068.6|78
1692382800000|2023-08-18 18:20:00|6080.6|6074.6|6077.6|6071.6|6083.6|6077.6|6075.6|6069.6|70
1692383100000|2023-08-18 18:25:00|6078.6|6072.6|6085.6|6079.6|6086.6|6080.6|6077.6|6071.6|95
1692383400000|2023-08-18 18:30:00|6084.6|6078.6|6084.6|6078.6|6089.6|6083.6|6084.6|6078.6|78
1692383700000|2023-08-18 18:35:00|6085.6|6079.6|6083.6|6077.6|6087.6|6081.6|6082.6|6076.6|132
1692384000000|2023-08-18 18:40:00|6084.6|6078.6|6085.6|6079.6|6089.6|6083.6|6083.6|6077.6|232
1692384300000|2023-08-18 18:45:00|6084.6|6078.6|6084.6|6078.6|6086.6|6080.6|6080.6|6074.6|250
1692384600000|2023-08-18 18:50:00|6082.6|6076.6|6084.6|6078.6|6085.6|6079.6|6078.6|6072.6|250
1692384900000|2023-08-18 18:55:00|6083.6|6077.6|6081.7|6063.7|6086.6|6080.6|6071.6|6063.7|342
1692385200000|2023-08-18 19:00:00|6081.6|6063.6|6077.3|6059.3|6081.7|6063.7|6075.9|6057.9|0
1692385500000|2023-08-18 19:05:00|6077.2|6059.2|6079.2|6061.2|6081.5|6063.5|6077.1|6059.1|0
1692385800000|2023-08-18 19:10:00|6079.3|6061.3|6076|6058|6079.4|6061.4|6075.6|6057.6|0
1692386100000|2023-08-18 19:15:00|6075.9|6057.9|6075.4|6057.4|6075.9|6057.9|6074.2|6056.2|0
1692386400000|2023-08-18 19:20:00|6075.5|6057.5|6076.4|6058.4|6076.9|6058.9|6075.2|6057.2|0
1692386700000|2023-08-18 19:25:00|6076.5|6058.5|6081.7|6063.7|6081.7|6063.7|6076.5|6058.5|0
1692387000000|2023-08-18 19:30:00|6081.6|6063.6|6080.1|6062.1|6081.6|6063.6|6079|6061|0
1692387300000|2023-08-18 19:35:00|6080|6062|6079.1|6061.1|6080.1|6062.1|6078|6060|0
1692387600000|2023-08-18 19:40:00|6079.2|6061.2|6082.2|6064.2|6083.5|6065.5|6079.2|6061.2|0
1692387900000|2023-08-18 19:45:00|6082.1|6064.1|6086|6068|6086.8|6068.8|6082.1|6064.1|0
1692388200000|2023-08-18 19:50:00|6086.1|6068.1|6088|6070|6089.4|6071.4|6085.4|6067.4|0
1692388500000|2023-08-18 19:55:00|6087.9|6069.9|6087.1|6069.1|6089.1|6071.1|6082|6064|0
1692388800000|2023-08-18 20:00:00|6086.9|6068.9|6087.8|6069.8|6091.7|6073.7|6086.2|6068.2|0
1692389100000|2023-08-18 20:05:00|6088|6070|6086.6|6068.6|6089.2|6071.2|6086.2|6068.2|0
1692389400000|2023-08-18 20:10:00|6086.4|6068.4|6086.6|6068.6|6086.6|6068.6|6085.5|6067.5|0
1692389700000|2023-08-18 20:15:00|6086.2|6068.2|6085.7|6067.7|6086.4|6068.4|6085.3|6067.3|0
1692390000000|2023-08-18 20:20:00|6085.6|6067.6|6084.8|6066.8|6085.7|6067.7|6084.6|6066.6|0
1692390300000|2023-08-18 20:25:00|6085|6067|6085|6067|6085.3|6067.3|6084.8|6066.8|0
1692390600000|2023-08-18 20:30:00|6084.8|6066.8|6084.8|6066.8|6085.3|6067.3|6084.8|6066.8|0
1692390900000|2023-08-18 20:35:00|6084.6|6066.6|6084.8|6066.8|6084.8|6066.8|6084.6|6066.6|0
1692391200000|2023-08-18 20:40:00|6084.6|6066.6|6083.9|6065.9|6084.6|6066.6|6083.9|6065.9|0
1692391500000|2023-08-18 20:45:00|6084.1|6066.1|6083.4|6065.4|6084.6|6066.6|6083.4|6065.4|0
1692391800000|2023-08-18 20:50:00|6083.5|6065.5|6083.7|6065.7|6084|6066|6082.5|6064.5|0
1692392100000|2023-08-18 20:55:00|6083.5|6065.5|6083.7|6065.7|6084.2|6066.2|6083|6065|0
1692392400000|2023-08-18 21:00:00|6080.1|6062.1|6080.1|6062.1|6080.1|6062.1|6080.1|6062.1|0
1692568800000|2023-08-20 22:00:00|6083.6|6065.6|6084.1|6066.1|6085|6067|6083.4|6065.4|0
1692569100000|2023-08-20 22:05:00|6083.9|6065.9|6083|6065|6083.9|6065.9|6082.2|6064.2|0
1692569400000|2023-08-20 22:10:00|6083.1|6065.1|6083.9|6065.9|6084.1|6066.1|6083.1|6065.1|0
1692569700000|2023-08-20 22:15:00|6084|6066|6084.1|6066.1|6084.3|6066.3|6083.4|6065.4|0
1692570000000|2023-08-20 22:20:00|6084|6066|6083|6065|6084.1|6066.1|6082.7|6064.7|0
1692570300000|2023-08-20 22:25:00|6082.8|6064.8|6083|6065|6083.4|6065.4|6082.7|6064.7|0
1692570600000|2023-08-20 22:30:00|6082.8|6064.8|6083.9|6065.9|6084.2|6066.2|6082.7|6064.7|0
1692570900000|2023-08-20 22:35:00|6084|6066|6084.2|6066.2|6084.3|6066.3|6083.9|6065.9|0
1692571200000|2023-08-20 22:40:00|6084|6066|6082.3|6064.3|6084|6066|6081.6|6063.6|0
1692571500000|2023-08-20 22:45:00|6082.1|6064.1|6079.1|6061.1|6083|6065|6079.1|6061.1|0
1692571800000|2023-08-20 22:50:00|6078.9|6060.9|6078.2|6060.2|6078.9|6060.9|6078.2|6060.2|0
1692572100000|2023-08-20 22:55:00|6078.3|6060.3|6080.4|6062.4|6080.4|6062.4|6078.2|6060.2|0
1692572400000|2023-08-20 23:00:00|6080.6|6062.6|6080|6062|6080.7|6062.7|6079.7|6061.7|0
1692572700000|2023-08-20 23:05:00|6079.9|6061.9|6079.1|6061.1|6080|6062|6078.4|6060.4|0
1692573000000|2023-08-20 23:10:00|6078.9|6060.9|6079.1|6061.1|6079.7|6061.7|6078.8|6060.8|0
1692573300000|2023-08-20 23:15:00|6078.9|6060.9|6078.7|6060.7|6079.3|6061.3|6078.2|6060.2|0
1692573600000|2023-08-20 23:20:00|6078.8|6060.8|6080.2|6062.2|6080.7|6062.7|6078.6|6060.6|0
1692573900000|2023-08-20 23:25:00|6080.3|6062.3|6079.9|6061.9|6080.4|6062.4|6079.9|6061.9|0
1692574200000|2023-08-20 23:30:00|6080.1|6062.1|6110|6092|6110|6092|6080|6062|0
1692574500000|2023-08-20 23:35:00|6110.2|6092.2|6110|6092|6110.2|6092.2|6109.8|6091.8|0
1692574800000|2023-08-20 23:40:00|6109.8|6091.8|6110|6092|6110.5|6092.5|6109.8|6091.8|0
1692575100000|2023-08-20 23:45:00|6110.1|6092.1|6110.7|6092.7|6111.5|6093.5|6109.7|6091.7|0
1692575400000|2023-08-20 23:50:00|6111|6093|6111.9|6093.9|6112.1|6094.1|6110.5|6092.5|0
1692575700000|2023-08-20 23:55:00|6112|6094|6112.4|6094.4|6112.6|6094.6|6111.9|6093.9|0
1692576000000|2023-08-21 00:00:00|6112.2|6094.2|6111.1|6093.1|6112.4|6094.4|6110.6|6092.6|0
1692576300000|2023-08-21 00:05:00|6111.3|6093.3|6111.8|6093.8|6112|6094|6110.9|6092.9|0
1692576600000|2023-08-21 00:10:00|6111.9|6093.9|6113|6095|6113.6|6095.6|6111.5|6093.5|0
1692576900000|2023-08-21 00:15:00|6112.8|6094.8|6113|6095|6113.2|6095.2|6112|6094|0
1692577200000|2023-08-21 00:20:00|6113.1|6095.1|6112.3|6094.3|6113.9|6095.9|6111.4|6093.4|0
1692577500000|2023-08-21 00:25:00|6112.2|6094.2|6115.1|6097.1|6115.1|6097.1|6111.9|6093.9|0
1692577800000|2023-08-21 00:30:00|6114.9|6096.9|6115.1|6097.1|6115.3|6097.3|6114.5|6096.5|0
1692578100000|2023-08-21 00:35:00|6115|6097|6120.3|6102.3|6120.5|6102.5|6114.7|6096.7|0
1692578400000|2023-08-21 00:40:00|6120.1|6102.1|6119.2|6101.2|6120.1|6102.1|6119.2|6101.2|0
1692578700000|2023-08-21 00:45:00|6119.3|6101.3|6124.5|6106.5|6125|6107|6119.3|6101.3|0
1692579000000|2023-08-21 00:50:00|6124.4|6106.4|6126|6108|6126|6108|6124.2|6106.2|0
1692579300000|2023-08-21 00:55:00|6126.2|6108.2|6118.2|6100.2|6126.5|6108.5|6114.9|6096.9|0
1692579600000|2023-08-21 01:00:00|6118|6100|6091.3|6073.3|6118|6100|6090.8|6072.8|0
1692579900000|2023-08-21 01:05:00|6091.6|6073.6|6089.9|6071.9|6092.3|6074.3|6089.9|6071.9|0
1692580200000|2023-08-21 01:10:00|6089.7|6071.7|6090.1|6072.1|6090.6|6072.6|6089.3|6071.3|0
1692580500000|2023-08-21 01:15:00|6090.5|6072.5|6049.6|6043.6|6090.6|6072.6|6029.6|6023.6|5190
1692580800000|2023-08-21 01:20:00|6050.6|6044.6|6045.6|6039.6|6064.6|6058.6|6044.6|6038.6|4074
1692581100000|2023-08-21 01:25:00|6044.6|6038.6|6052.6|6046.6|6056.6|6050.6|6035.6|6029.6|3233
1692581400000|2023-08-21 01:30:00|6053.6|6047.6|6063.6|6057.6|6086.6|6080.6|6050.6|6044.6|10202
1692581700000|2023-08-21 01:35:00|6064.6|6058.6|6073.6|6067.6|6084.6|6078.6|6052.6|6046.6|4426
1692582000000|2023-08-21 01:40:00|6072.6|6066.6|6058.6|6052.6|6089.6|6083.6|6057.6|6051.6|3534
1692582300000|2023-08-21 01:45:00|6059.6|6053.6|6036.6|6030.6|6068.6|6062.6|6035.6|6029.6|2614
1692582600000|2023-08-21 01:50:00|6035.6|6029.6|6033.6|6027.6|6044.6|6038.6|6023.6|6017.6|4066
1692582900000|2023-08-21 01:55:00|6034.6|6028.6|6044.6|6038.6|6058.6|6052.6|6033.6|6027.6|2441
1692583200000|2023-08-21 02:00:00|6043.6|6037.6|6061.6|6055.6|6061.6|6055.6|6038.6|6032.6|4015
1692583500000|2023-08-21 02:05:00|6060.6|6054.6|6077.6|6071.6|6079.6|6073.6|6057.6|6051.6|4151
1692583800000|2023-08-21 02:10:00|6078.6|6072.6|6091.6|6085.6|6102.6|6096.6|6074.6|6068.6|3492
1692584100000|2023-08-21 02:15:00|6092.6|6086.6|6099.6|6093.6|6105.6|6099.6|6087.6|6081.6|2213
1692584400000|2023-08-21 02:20:00|6098.6|6092.6|6115.6|6109.6|6117.6|6111.6|6093.6|6087.6|2544
1692584700000|2023-08-21 02:25:00|6116.6|6110.6|6119.6|6113.6|6128.6|6122.6|6113.6|6107.6|2484
1692585000000|2023-08-21 02:30:00|6118.6|6112.6|6103.6|6097.6|6120.6|6114.6|6099.6|6093.6|1430
1692585300000|2023-08-21 02:35:00|6105.6|6099.6|6096.6|6090.6|6113.6|6107.6|6094.6|6088.6|1037
1692585600000|2023-08-21 02:40:00|6095.6|6089.6|6090.6|6084.6|6100.6|6094.6|6089.6|6083.6|647
1692585900000|2023-08-21 02:45:00|6091.6|6085.6|6077.6|6071.6|6095.6|6089.6|6077.6|6071.6|1088
1692586200000|2023-08-21 02:50:00|6078.6|6072.6|6083.6|6077.6|6093.6|6087.6|6076.6|6070.6|945
1692586500000|2023-08-21 02:55:00|6084.6|6078.6|6078.6|6072.6|6086.6|6080.6|6074.6|6068.6|1179
1692586800000|2023-08-21 03:00:00|6079.6|6073.6|6074.6|6068.6|6090.6|6084.6|6072.6|6066.6|1130
1692587100000|2023-08-21 03:05:00|6075.6|6069.6|6086.6|6080.6|6087.6|6081.6|6075.6|6069.6|807
1692587400000|2023-08-21 03:10:00|6084.6|6078.6|6077.6|6071.6|6092.6|6086.6|6076.6|6070.6|1066
1692587700000|2023-08-21 03:15:00|6076.6|6070.6|6072.6|6066.6|6083.6|6077.6|6069.6|6063.6|727
1692588000000|2023-08-21 03:20:00|6071.6|6065.6|6073.6|6067.6|6075.6|6069.6|6065.6|6059.6|1926
1692588300000|2023-08-21 03:25:00|6074.6|6068.6|6084.6|6078.6|6084.6|6078.6|6072.6|6066.6|564
1692588600000|2023-08-21 03:30:00|6085.6|6079.6|6073.6|6067.6|6085.6|6079.6|6071.6|6065.6|615
1692588900000|2023-08-21 03:35:00|6072.6|6066.6|6067.6|6061.6|6072.6|6066.6|6062.6|6056.6|577
1692589200000|2023-08-21 03:40:00|6068.6|6062.6|6068.6|6062.6|6072.6|6066.6|6067.6|6061.6|258
1692589500000|2023-08-21 03:45:00|6067.6|6061.6|6061.6|6055.6|6069.6|6063.6|6059.6|6053.6|321
1692589800000|2023-08-21 03:50:00|6060.6|6054.6|6056.6|6050.6|6062.6|6056.6|6056.6|6050.6|660
1692590100000|2023-08-21 03:55:00|6057.6|6051.6|6061.6|6055.6|6061.6|6055.6|6056.6|6050.6|707
1692590400000|2023-08-21 04:00:00|6063.4|6045.4|6063|6045|6063.6|6045.6|6063|6045|1
1692590700000|2023-08-21 04:05:00|6062.9|6044.9|6062.9|6044.9|6063.1|6045.1|6062.6|6044.6|0
1692591000000|2023-08-21 04:10:00|6063.1|6045.1|6063.7|6045.7|6063.9|6045.9|6063.1|6045.1|0
1692591300000|2023-08-21 04:15:00|6063.6|6045.6|6063.8|6045.8|6064.1|6046.1|6063.4|6045.4|0
1692591600000|2023-08-21 04:20:00|6063.6|6045.6|6063.2|6045.2|6063.8|6045.8|6063|6045|0
1692591900000|2023-08-21 04:25:00|6063.4|6045.4|6063.4|6045.4|6063.7|6045.7|6063.4|6045.4|0
1692592200000|2023-08-21 04:30:00|6063.2|6045.2|6063.3|6045.3|6063.6|6045.6|6063.2|6045.2|0
1692592500000|2023-08-21 04:35:00|6063.1|6045.1|6063.2|6045.2|6063.3|6045.3|6061.5|6043.5|0
1692592800000|2023-08-21 04:40:00|6063.1|6045.1|6062.7|6044.7|6063.4|6045.4|6062.5|6044.5|0
1692593100000|2023-08-21 04:45:00|6062.5|6044.5|6062.2|6044.2|6062.7|6044.7|6062.2|6044.2|0
1692593400000|2023-08-21 04:50:00|6062.4|6044.4|6062.2|6044.2|6062.6|6044.6|6061.9|6043.9|0
1692593700000|2023-08-21 04:55:00|6062.4|6044.4|6062.2|6044.2|6062.4|6044.4|6062.2|6044.2|83
1692594000000|2023-08-21 05:00:00|6061.6|6055.6|6076.6|6070.6|6077.6|6071.6|6051.6|6045.6|2382
1692594300000|2023-08-21 05:05:00|6075.6|6069.6|6084.6|6078.6|6097.6|6091.6|6075.6|6069.6|1236
1692594600000|2023-08-21 05:10:00|6083.6|6077.6|6069.6|6063.6|6083.6|6077.6|6065.6|6059.6|1453
1692594900000|2023-08-21 05:15:00|6071.6|6065.6|6063.6|6057.6|6074.6|6068.6|6060.6|6054.6|721
1692595200000|2023-08-21 05:20:00|6064.6|6058.6|6049.6|6043.6|6066.6|6060.6|6048.6|6042.6|1719
1692595500000|2023-08-21 05:25:00|6050.6|6044.6|6051.6|6045.6|6054.6|6048.6|6043.6|6037.6|2227
1692595800000|2023-08-21 05:30:00|6052.6|6046.6|6051.6|6045.6|6060.6|6054.6|6048.6|6042.6|678
1692596100000|2023-08-21 05:35:00|6050.6|6044.6|6054.6|6048.6|6055.6|6049.6|6044.6|6038.6|1662
1692596400000|2023-08-21 05:40:00|6053.6|6047.6|6050.6|6044.6|6056.6|6050.6|6046.6|6040.6|716
1692596700000|2023-08-21 05:45:00|6049.6|6043.6|6048.6|6042.6|6058.6|6052.6|6048.6|6042.6|570
1692597000000|2023-08-21 05:50:00|6049.6|6043.6|6039.6|6033.6|6052.6|6046.6|6039.6|6033.6|676
1692597300000|2023-08-21 05:55:00|6038.6|6032.6|6044.6|6038.6|6045.6|6039.6|6038.6|6032.6|652
1692597600000|2023-08-21 06:00:00|6045.6|6039.6|6033.6|6027.6|6045.6|6039.6|6032.6|6026.6|1315
1692597900000|2023-08-21 06:05:00|6032.6|6026.6|6038.6|6032.6|6040.6|6034.6|6030.6|6024.6|857
1692598200000|2023-08-21 06:10:00|6037.6|6031.6|6031.6|6025.6|6037.6|6031.6|6028.6|6022.6|954
1692598500000|2023-08-21 06:15:00|6030.6|6024.6|6033.6|6027.6|6040.6|6034.6|6029.6|6023.6|933
1692598800000|2023-08-21 06:20:00|6032.6|6026.6|6030.6|6024.6|6033.6|6027.6|6025.6|6019.6|1211
1692599100000|2023-08-21 06:25:00|6031.6|6025.6|6032.6|6026.6|6038.6|6032.6|6029.6|6023.6|1343
1692599400000|2023-08-21 06:30:00|6033.6|6027.6|6022.6|6016.6|6034.6|6028.6|6020.6|6014.6|1714
1692599700000|2023-08-21 06:35:00|6023.6|6017.6|6024.6|6018.6|6030.6|6024.6|6021.6|6015.6|952
1692600000000|2023-08-21 06:40:00|6025.6|6019.6|6015.6|6009.6|6027.6|6021.6|6012.6|6006.6|1134
1692600300000|2023-08-21 06:45:00|6016.6|6010.6|6012.6|6006.6|6023.6|6017.6|6009.6|6003.6|1881
1692600600000|2023-08-21 06:50:00|6013.6|6007.6|6010.6|6004.6|6016.6|6010.6|6009.6|6003.6|1417
1692600900000|2023-08-21 06:55:00|6011.6|6005.6|6014.6|6008.6|6019.6|6013.6|6011.6|6005.6|1450
1692601200000|2023-08-21 07:00:00|6015.6|6009.6|6028.6|6022.6|6030.6|6024.6|6012.6|6006.6|2378
1692601500000|2023-08-21 07:05:00|6029.6|6023.6|6034.6|6028.6|6036.6|6030.6|6028.6|6022.6|1434
1692601800000|2023-08-21 07:10:00|6035.6|6029.6|6039.6|6033.6|6042.6|6036.6|6029.6|6023.6|2185
1692602100000|2023-08-21 07:15:00|6040.6|6034.6|6038.6|6032.6|6045.6|6039.6|6037.6|6031.6|1729
1692602400000|2023-08-21 07:20:00|6039.6|6033.6|6027.6|6021.6|6042.6|6036.6|6027.6|6021.6|3397
1692602700000|2023-08-21 07:25:00|6026.6|6020.6|6025.6|6019.6|6030.6|6024.6|6022.6|6016.6|1063
1692603000000|2023-08-21 07:30:00|6024.6|6018.6|6027.6|6021.6|6029.6|6023.6|6017.6|6011.6|1635
1692603300000|2023-08-21 07:35:00|6028.6|6022.6|6025.6|6019.6|6032.6|6026.6|6025.6|6019.6|1290
1692603600000|2023-08-21 07:40:00|6026.6|6020.6|6027.6|6021.6|6029.6|6023.6|6021.6|6015.6|3029
1692603900000|2023-08-21 07:45:00|6026.6|6020.6|6024.6|6018.6|6029.6|6023.6|6022.6|6016.6|1323
1692604200000|2023-08-21 07:50:00|6023.6|6017.6|6021.6|6015.6|6029.6|6023.6|6020.6|6014.6|1923
1692604500000|2023-08-21 07:55:00|6020.6|6014.6|6025.6|6019.6|6027.6|6021.6|6018.6|6012.6|2444
1692604800000|2023-08-21 08:00:00|6024.6|6018.6|6022.6|6016.6|6026.6|6020.6|6021.6|6015.6|1658
1692605100000|2023-08-21 08:05:00|6023.6|6017.6|6014.6|6008.6|6028.6|6022.6|6013.6|6007.6|2988
1692605400000|2023-08-21 08:10:00|6015.6|6009.6|6019.6|6013.6|6020.6|6014.6|6012.6|6006.6|2369
1692605700000|2023-08-21 08:15:00|6020.6|6014.6|6023.6|6017.6|6027.6|6021.6|6019.6|6013.6|2082
1692606000000|2023-08-21 08:20:00|6024.6|6018.6|6030.6|6024.6|6031.6|6025.6|6023.6|6017.6|2567
1692606300000|2023-08-21 08:25:00|6031.6|6025.6|6024.6|6018.6|6033.6|6027.6|6023.6|6017.6|2561
1692606600000|2023-08-21 08:30:00|6035.4|6017.4|6035.5|6017.5|6036.2|6018.2|6035.3|6017.3|0
1692606900000|2023-08-21 08:35:00|6035.4|6017.4|6035.8|6017.8|6036.3|6018.3|6034|6016|0
1692607200000|2023-08-21 08:40:00|6035.6|6017.6|6036.3|6018.3|6037.4|6019.4|6035.2|6017.2|0
1692607500000|2023-08-21 08:45:00|6036.1|6018.1|6036.3|6018.3|6037.3|6019.3|6035.8|6017.8|0
1692607800000|2023-08-21 08:50:00|6036.5|6018.5|6036.7|6018.7|6036.9|6018.9|6036.2|6018.2|0
1692608100000|2023-08-21 08:55:00|6036.5|6018.5|6035.7|6017.7|6037.7|6019.7|6034.9|6016.9|0
1692608400000|2023-08-21 09:00:00|6035.5|6017.5|6036.4|6018.4|6037.2|6019.2|6035.5|6017.5|0
1692608700000|2023-08-21 09:05:00|6036.6|6018.6|6037.5|6019.5|6039|6021|6036.6|6018.6|0
1692609000000|2023-08-21 09:10:00|6037.6|6019.6|6039.8|6021.8|6040|6022|6037.5|6019.5|0
1692609300000|2023-08-21 09:15:00|6037.6|6031.6|6044.6|6038.6|6047.6|6041.6|6037.6|6031.6|668
1692609600000|2023-08-21 09:20:00|6045.6|6039.6|6048.6|6042.6|6049.6|6043.6|6044.6|6038.6|266
1692609900000|2023-08-21 09:25:00|6047.6|6041.6|6048.6|6042.6|6053.6|6047.6|6047.6|6041.6|381
1692610200000|2023-08-21 09:30:00|6047.6|6041.6|6044.6|6038.6|6048.6|6042.6|6042.6|6036.6|172
1692610500000|2023-08-21 09:35:00|6043.6|6037.6|6042.6|6036.6|6047.6|6041.6|6042.6|6036.6|217
1692610800000|2023-08-21 09:40:00|6043.6|6037.6|6041.6|6035.6|6045.6|6039.6|6041.6|6035.6|86
1692611100000|2023-08-21 09:45:00|6043.6|6037.6|6047.6|6041.6|6047.6|6041.6|6041.6|6035.6|115
1692611400000|2023-08-21 09:50:00|6048.6|6042.6|6045.6|6039.6|6049.6|6043.6|6043.6|6037.6|152
1692611700000|2023-08-21 09:55:00|6044.6|6038.6|6041.6|6035.6|6044.6|6038.6|6038.6|6032.6|625
1692612000000|2023-08-21 10:00:00|6042.1|6036.1|6042.1|6036.1|6043.1|6037.1|6040.1|6034.1|33
1692612300000|2023-08-21 10:05:00|6042.6|6036.6|6047.1|6041.1|6048.1|6042.1|6042.6|6036.6|237
1692612600000|2023-08-21 10:10:00|6047.6|6041.6|6040.6|6034.6|6047.6|6041.6|6040.6|6034.6|59
1692612900000|2023-08-21 10:15:00|6040.1|6034.1|6042.6|6036.6|6046.1|6040.1|6040.1|6034.1|66
1692613200000|2023-08-21 10:20:00|6043.1|6037.1|6038.1|6032.1|6044.6|6038.6|6037.1|6031.1|67
1692613500000|2023-08-21 10:25:00|6037.6|6031.6|6027.1|6021.1|6039.1|6033.1|6026.1|6020.1|322
1692613800000|2023-08-21 10:30:00|6027.6|6021.6|6034.6|6028.6|6036.6|6030.6|6026.6|6020.6|298
1692614100000|2023-08-21 10:35:00|6034.1|6028.1|6031.1|6025.1|6035.6|6029.6|6031.1|6025.1|97
1692614400000|2023-08-21 10:40:00|6031.6|6025.6|6036.1|6030.1|6036.1|6030.1|6030.1|6024.1|42
1692614700000|2023-08-21 10:45:00|6037.1|6031.1|6038.6|6032.6|6041.1|6035.1|6035.1|6029.1|43
1692615000000|2023-08-21 10:50:00|6038.1|6032.1|6036.1|6030.1|6039.1|6033.1|6035.1|6029.1|52
1692615300000|2023-08-21 10:55:00|6037.1|6031.1|6037.1|6031.1|6038.6|6032.6|6035.6|6029.6|42
1692615600000|2023-08-21 11:00:00|6037.6|6031.6|6039.1|6033.1|6039.1|6033.1|6035.1|6029.1|29
1692615900000|2023-08-21 11:05:00|6040.1|6034.1|6040.6|6034.6|6042.1|6036.1|6039.1|6033.1|47
1692616200000|2023-08-21 11:10:00|6041.1|6035.1|6037.6|6031.6|6041.1|6035.1|6037.1|6031.1|41
1692616500000|2023-08-21 11:15:00|6038.1|6032.1|6041.6|6035.6|6041.6|6035.6|6036.6|6030.6|90
1692616800000|2023-08-21 11:20:00|6042.1|6036.1|6040.6|6034.6|6044.1|6038.1|6039.6|6033.6|77
1692617100000|2023-08-21 11:25:00|6041.1|6035.1|6043.1|6037.1|6043.1|6037.1|6039.1|6033.1|142
1692617400000|2023-08-21 11:30:00|6044.1|6038.1|6046.6|6040.6|6048.1|6042.1|6043.6|6037.6|105
1692617700000|2023-08-21 11:35:00|6047.1|6041.1|6047.6|6041.6|6048.6|6042.6|6045.1|6039.1|34
1692618000000|2023-08-21 11:40:00|6048.1|6042.1|6050.6|6044.6|6051.1|6045.1|6046.6|6040.6|32
1692618300000|2023-08-21 11:45:00|6051.1|6045.1|6050.1|6044.1|6051.1|6045.1|6048.6|6042.6|19
1692618600000|2023-08-21 11:50:00|6049.6|6043.6|6046.1|6040.1|6051.6|6045.6|6045.1|6039.1|87
1692618900000|2023-08-21 11:55:00|6045.6|6039.6|6045.6|6039.6|6046.6|6040.6|6044.1|6038.1|32
1692619200000|2023-08-21 12:00:00|6046.1|6040.1|6047.1|6041.1|6050.1|6044.1|6045.6|6039.6|65
1692619500000|2023-08-21 12:05:00|6049.1|6043.1|6044.1|6038.1|6049.1|6043.1|6044.1|6038.1|79
1692619800000|2023-08-21 12:10:00|6045.1|6039.1|6041.1|6035.1|6046.1|6040.1|6040.6|6034.6|26
1692620100000|2023-08-21 12:15:00|6040.6|6034.6|6040.1|6034.1|6041.6|6035.6|6038.6|6032.6|85
1692620400000|2023-08-21 12:20:00|6039.6|6033.6|6038.6|6032.6|6042.1|6036.1|6038.6|6032.6|32
1692620700000|2023-08-21 12:25:00|6038.1|6032.1|6039.1|6033.1|6041.1|6035.1|6037.6|6031.6|72
1692621000000|2023-08-21 12:30:00|6038.6|6032.6|6036.6|6030.6|6040.1|6034.1|6034.6|6028.6|75
1692621300000|2023-08-21 12:35:00|6036.1|6030.1|6038.6|6032.6|6039.6|6033.6|6035.1|6029.1|29
1692621600000|2023-08-21 12:40:00|6039.1|6033.1|6040.6|6034.6|6041.6|6035.6|6038.1|6032.1|22
1692621900000|2023-08-21 12:45:00|6041.1|6035.1|6037.6|6031.6|6041.1|6035.1|6035.1|6029.1|31
1692622200000|2023-08-21 12:50:00|6038.1|6032.1|6040.6|6034.6|6041.6|6035.6|6036.1|6030.1|14
1692622500000|2023-08-21 12:55:00|6040.1|6034.1|6030.1|6024.1|6040.1|6034.1|6030.1|6024.1|265
1692622800000|2023-08-21 13:00:00|6030.6|6024.6|6029.1|6023.1|6031.6|6025.6|6027.1|6021.1|174
1692623100000|2023-08-21 13:05:00|6028.6|6022.6|6028.1|6022.1|6031.1|6025.1|6027.1|6021.1|53
1692623400000|2023-08-21 13:10:00|6027.6|6021.6|6029.6|6023.6|6032.6|6026.6|6024.6|6018.6|477
1692623700000|2023-08-21 13:15:00|6030.1|6024.1|6023.6|6017.6|6032.6|6026.6|6023.1|6017.1|103
1692624000000|2023-08-21 13:20:00|6023.1|6017.1|6022.6|6016.6|6025.1|6019.1|6022.1|6016.1|43
1692624300000|2023-08-21 13:25:00|6023.1|6017.1|6023.6|6017.6|6025.6|6019.6|6022.1|6016.1|77
1692624600000|2023-08-21 13:30:00|6023.1|6017.1|6020.1|6014.1|6024.6|6018.6|6009.1|6003.1|991
1692624900000|2023-08-21 13:35:00|6019.6|6013.6|6018.1|6012.1|6023.6|6017.6|6005.1|5999.1|827
1692625200000|2023-08-21 13:40:00|6017.6|6011.6|6000.1|5994.1|6021.6|6015.6|6000.1|5994.1|536
1692625500000|2023-08-21 13:45:00|6000.6|5994.6|6009.6|6003.6|6013.1|6007.1|5999.6|5993.6|803
1692625800000|2023-08-21 13:50:00|6009.1|6003.1|6013.6|6007.6|6014.6|6008.6|6007.1|6001.1|462
1692626100000|2023-08-21 13:55:00|6012.1|6006.1|6046.6|6040.6|6047.1|6041.1|6011.6|6005.6|723
1692626400000|2023-08-21 14:00:00|6047.1|6041.1|6031.1|6025.1|6055.1|6049.1|6025.6|6019.6|1747
1692626700000|2023-08-21 14:05:00|6031.6|6025.6|6027.6|6021.6|6037.1|6031.1|6024.6|6018.6|369
1692627000000|2023-08-21 14:10:00|6028.1|6022.1|6021.6|6015.6|6032.1|6026.1|6019.6|6013.6|370
1692627300000|2023-08-21 14:15:00|6022.6|6016.6|6038.6|6032.6|6039.1|6033.1|6022.1|6016.1|365
1692627600000|2023-08-21 14:20:00|6039.1|6033.1|6033.6|6027.6|6043.1|6037.1|6031.6|6025.6|278
1692627900000|2023-08-21 14:25:00|6033.1|6027.1|6025.6|6019.6|6034.6|6028.6|6023.1|6017.1|300
1692628200000|2023-08-21 14:30:00|6026.1|6020.1|6024.6|6018.6|6029.6|6023.6|6020.1|6014.1|118
1692628500000|2023-08-21 14:35:00|6024.1|6018.1|6030.6|6024.6|6032.1|6026.1|6021.6|6015.6|188
1692628800000|2023-08-21 14:40:00|6031.1|6025.1|6027.1|6021.1|6035.1|6029.1|6025.1|6019.1|166
1692629100000|2023-08-21 14:45:00|6026.6|6020.6|6032.6|6026.6|6034.1|6028.1|6024.1|6018.1|131
1692629400000|2023-08-21 14:50:00|6033.1|6027.1|6035.1|6029.1|6040.6|6034.6|6030.6|6024.6|138
1692629700000|2023-08-21 14:55:00|6035.6|6029.6|6031.6|6025.6|6036.6|6030.6|6028.6|6022.6|169
1692630000000|2023-08-21 15:00:00|6032.1|6026.1|6026.6|6020.6|6034.1|6028.1|6026.6|6020.6|145
1692630300000|2023-08-21 15:05:00|6027.1|6021.1|6025.6|6019.6|6030.6|6024.6|6024.6|6018.6|76
1692630600000|2023-08-21 15:10:00|6026.1|6020.1|6021.6|6015.6|6027.6|6021.6|6019.1|6013.1|426
1692630900000|2023-08-21 15:15:00|6022.1|6016.1|6023.6|6017.6|6024.6|6018.6|6014.6|6008.6|138
1692631200000|2023-08-21 15:20:00|6024.1|6018.1|6030.6|6024.6|6033.1|6027.1|6023.6|6017.6|327
1692631500000|2023-08-21 15:25:00|6031.1|6025.1|6036.1|6030.1|6038.1|6032.1|6027.6|6021.6|347
1692631800000|2023-08-21 15:30:00|6035.6|6029.6|6037.1|6031.1|6039.1|6033.1|6034.6|6028.6|149
1692632100000|2023-08-21 15:35:00|6036.6|6030.6|6034.1|6028.1|6040.1|6034.1|6031.6|6025.6|157
1692632400000|2023-08-21 15:40:00|6035.6|6029.6|6027.6|6021.6|6038.1|6032.1|6027.1|6021.1|110
1692632700000|2023-08-21 15:45:00|6027.1|6021.1|6019.1|6013.1|6028.6|6022.6|6019.1|6013.1|193
1692633000000|2023-08-21 15:50:00|6018.1|6012.1|6025.6|6019.6|6025.6|6019.6|6018.1|6012.1|155
1692633300000|2023-08-21 15:55:00|6025.1|6019.1|6028.6|6022.6|6029.1|6023.1|6024.6|6018.6|69
1692633600000|2023-08-21 16:00:00|6029.6|6023.6|6030.6|6024.6|6032.6|6026.6|6029.6|6023.6|22
1692633900000|2023-08-21 16:05:00|6029.6|6023.6|6030.6|6024.6|6031.6|6025.6|6029.6|6023.6|19
1692634200000|2023-08-21 16:10:00|6031.6|6025.6|6035.6|6029.6|6035.6|6029.6|6030.6|6024.6|36
1692634500000|2023-08-21 16:15:00|6033.6|6027.6|6035.6|6029.6|6036.6|6030.6|6033.6|6027.6|56
1692634800000|2023-08-21 16:20:00|6034.6|6028.6|6035.6|6029.6|6035.6|6029.6|6033.6|6027.6|67
1692635100000|2023-08-21 16:25:00|6036.6|6030.6|6038.6|6032.6|6039.6|6033.6|6035.6|6029.6|44
1692635400000|2023-08-21 16:30:00|6037.6|6031.6|6035.6|6029.6|6037.6|6031.6|6035.6|6029.6|30
1692635700000|2023-08-21 16:35:00|6034.6|6028.6|6033.6|6027.6|6035.6|6029.6|6030.6|6024.6|74
1692636000000|2023-08-21 16:40:00|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|6032.6|6026.6|42
1692636300000|2023-08-21 16:45:00|6035.6|6029.6|6037.6|6031.6|6037.6|6031.6|6035.6|6029.6|19
1692636600000|2023-08-21 16:50:00|6036.6|6030.6|6037.6|6031.6|6038.6|6032.6|6036.6|6030.6|43
1692636900000|2023-08-21 16:55:00|6038.6|6032.6|6039.6|6033.6|6041.6|6035.6|6037.6|6031.6|32
1692637200000|2023-08-21 17:00:00|6040.6|6034.6|6036.6|6030.6|6042.6|6036.6|6036.6|6030.6|67
1692637500000|2023-08-21 17:05:00|6038.6|6032.6|6039.6|6033.6|6039.6|6033.6|6037.6|6031.6|32
1692637800000|2023-08-21 17:10:00|6038.6|6032.6|6038.6|6032.6|6039.6|6033.6|6037.6|6031.6|35
1692638100000|2023-08-21 17:15:00|6039.6|6033.6|6041.6|6035.6|6042.6|6036.6|6038.6|6032.6|49
1692638400000|2023-08-21 17:20:00|6040.6|6034.6|6044.6|6038.6|6044.6|6038.6|6040.6|6034.6|54
1692638700000|2023-08-21 17:25:00|6043.6|6037.6|6041.6|6035.6|6046.6|6040.6|6041.6|6035.6|63
1692639000000|2023-08-21 17:30:00|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6041.6|6035.6|44
1692639300000|2023-08-21 17:35:00|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6037.6|6031.6|72
1692639600000|2023-08-21 17:40:00|6042.6|6036.6|6041.6|6035.6|6043.6|6037.6|6041.6|6035.6|49
1692639900000|2023-08-21 17:45:00|6042.6|6036.6|6043.6|6037.6|6043.6|6037.6|6041.6|6035.6|58
1692640200000|2023-08-21 17:50:00|6042.6|6036.6|6040.6|6034.6|6044.6|6038.6|6039.6|6033.6|67
1692640500000|2023-08-21 17:55:00|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6038.6|6032.6|63
1692640800000|2023-08-21 18:00:00|6042.6|6036.6|6043.6|6037.6|6043.6|6037.6|6041.6|6035.6|72
1692641100000|2023-08-21 18:05:00|6040.6|6034.6|6038.6|6032.6|6041.6|6035.6|6037.6|6031.6|39
1692641400000|2023-08-21 18:10:00|6039.6|6033.6|6043.6|6037.6|6043.6|6037.6|6039.6|6033.6|36
1692641700000|2023-08-21 18:15:00|6042.6|6036.6|6041.6|6035.6|6044.6|6038.6|6041.6|6035.6|14
1692642000000|2023-08-21 18:20:00|6043.6|6037.6|6042.6|6036.6|6043.6|6037.6|6041.6|6035.6|14
1692642300000|2023-08-21 18:25:00|6041.6|6035.6|6044.6|6038.6|6044.6|6038.6|6041.6|6035.6|54
1692642600000|2023-08-21 18:30:00|6043.6|6037.6|6042.6|6036.6|6045.6|6039.6|6042.6|6036.6|51
1692642900000|2023-08-21 18:35:00|6044.6|6038.6|6047.6|6041.6|6047.6|6041.6|6044.6|6038.6|30
1692643200000|2023-08-21 18:40:00|6048.6|6042.6|6052.6|6046.6|6056.6|6050.6|6048.6|6042.6|123
1692643500000|2023-08-21 18:45:00|6051.6|6045.6|6056.6|6050.6|6056.6|6050.6|6050.6|6044.6|151
1692643800000|2023-08-21 18:50:00|6055.6|6049.6|6054.6|6048.6|6059.6|6053.6|6051.6|6045.6|158
1692644100000|2023-08-21 18:55:00|6055.6|6049.6|6059.7|6041.7|6059.7|6052.6|6050.6|6041.7|151
1692644400000|2023-08-21 19:00:00|6059.8|6041.8|6060.5|6042.5|6062.5|6044.5|6059.8|6041.8|0
1692644700000|2023-08-21 19:05:00|6060.6|6042.6|6060.6|6042.6|6062.7|6044.7|6059.4|6041.4|0
1692645000000|2023-08-21 19:10:00|6060.5|6042.5|6064.2|6046.2|6064.2|6046.2|6059.5|6041.5|0
1692645300000|2023-08-21 19:15:00|6064.1|6046.1|6064.7|6046.7|6065.8|6047.8|6064|6046|0
1692645600000|2023-08-21 19:20:00|6064.8|6046.8|6068.4|6050.4|6068.7|6050.7|6064.5|6046.5|0
1692645900000|2023-08-21 19:25:00|6068.5|6050.5|6068.9|6050.9|6070.1|6052.1|6068.4|6050.4|0
1692646200000|2023-08-21 19:30:00|6068.8|6050.8|6066.8|6048.8|6069|6051|6066.7|6048.7|0
1692646500000|2023-08-21 19:35:00|6066.9|6048.9|6067.1|6049.1|6067.2|6049.2|6064.1|6046.1|0
1692646800000|2023-08-21 19:40:00|6067.2|6049.2|6069.4|6051.4|6069.9|6051.9|6067.2|6049.2|0
1692647100000|2023-08-21 19:45:00|6069.3|6051.3|6067.1|6049.1|6069.3|6051.3|6067.1|6049.1|0
1692647400000|2023-08-21 19:50:00|6067.4|6049.4|6068.8|6050.8|6069.3|6051.3|6066.8|6048.8|0
1692647700000|2023-08-21 19:55:00|6068.7|6050.7|6069.3|6051.3|6070.9|6052.9|6065.9|6047.9|0
1692648000000|2023-08-21 20:00:00|6069.1|6051.1|6066.2|6048.2|6069.2|6051.2|6065.3|6047.3|0
1692648300000|2023-08-21 20:05:00|6066|6048|6066|6048|6066.9|6048.9|6065.3|6047.3|0
1692648600000|2023-08-21 20:10:00|6065.8|6047.8|6065.3|6047.3|6066|6048|6064.9|6046.9|0
1692648900000|2023-08-21 20:15:00|6065.5|6047.5|6065.8|6047.8|6066.2|6048.2|6065.1|6047.1|0
1692649200000|2023-08-21 20:20:00|6065.6|6047.6|6065.8|6047.8|6066|6048|6065.5|6047.5|0
1692649500000|2023-08-21 20:25:00|6065.6|6047.6|6065.6|6047.6|6065.8|6047.8|6065.3|6047.3|0
1692649800000|2023-08-21 20:30:00|6065.8|6047.8|6065.5|6047.5|6065.8|6047.8|6065.3|6047.3|0
1692650100000|2023-08-21 20:35:00|6066.1|6048.1|6066.1|6048.1|6066.1|6048.1|6065.9|6047.9|0
1692650400000|2023-08-21 20:40:00|6066.3|6048.3|6066.4|6048.4|6066.6|6048.6|6066.3|6048.3|0
1692650700000|2023-08-21 20:45:00|6066.2|6048.2|6066.6|6048.6|6066.8|6048.8|6065.9|6047.9|0
1692651000000|2023-08-21 20:50:00|6066.8|6048.8|6067.3|6049.3|6067.7|6049.7|6066.6|6048.6|0
1692651300000|2023-08-21 20:55:00|6067.1|6049.1|6066.9|6048.9|6067.5|6049.5|6066.8|6048.8|0
1692651600000|2023-08-21 21:00:00|6066.8|6048.8|6067|6049|6067.1|6049.1|6066.8|6048.8|0
1692651900000|2023-08-21 21:05:00|6067.1|6049.1|6067.1|6049.1|6067.2|6049.2|6067|6049|0
1692652200000|2023-08-21 21:10:00|6067.2|6049.2|6067.6|6049.6|6067.9|6049.9|6067.1|6049.1|0
1692652500000|2023-08-21 21:15:00|6067.7|6049.7|6067.8|6049.8|6067.8|6049.8|6067.6|6049.6|0
1692652800000|2023-08-21 21:20:00|6067.6|6049.6|6067.5|6049.5|6067.8|6049.8|6067.4|6049.4|0
1692653100000|2023-08-21 21:25:00|6067.6|6049.6|6067.9|6049.9|6067.9|6049.9|6067.6|6049.6|0
1692653400000|2023-08-21 21:30:00|6067.8|6049.8|6067.8|6049.8|6067.8|6049.8|6067.8|6049.8|0
1692653700000|2023-08-21 21:35:00|6067.9|6049.9|6067.8|6049.8|6067.9|6049.9|6067.8|6049.8|0
1692654000000|2023-08-21 21:40:00|6067.9|6049.9|6068.1|6050.1|6068.1|6050.1|6067.9|6049.9|0
1692654300000|2023-08-21 21:45:00|6068|6050|6067.5|6049.5|6068|6050|6067.5|6049.5|0
1692654600000|2023-08-21 21:50:00|6067.6|6049.6|6067.8|6049.8|6067.8|6049.8|6067.6|6049.6|0
1692655200000|2023-08-21 22:00:00|6068.3|6050.3|6066.5|6048.5|6068.3|6050.3|6065.7|6047.7|0
1692655500000|2023-08-21 22:05:00|6066.4|6048.4|6067.1|6049.1|6067.1|6049.1|6065.9|6047.9|0
1692655800000|2023-08-21 22:10:00|6067|6049|6064.6|6046.6|6067.1|6049.1|6064.6|6046.6|0
1692656100000|2023-08-21 22:15:00|6064.8|6046.8|6065.5|6047.5|6065.9|6047.9|6064.6|6046.6|0
1692656400000|2023-08-21 22:20:00|6065.7|6047.7|6065.5|6047.5|6065.9|6047.9|6065.5|6047.5|0
1692656700000|2023-08-21 22:25:00|6065.3|6047.3|6065.5|6047.5|6065.7|6047.7|6064.8|6046.8|0
1692657000000|2023-08-21 22:30:00|6065.7|6047.7|6065.3|6047.3|6066.2|6048.2|6065.3|6047.3|0
1692657300000|2023-08-21 22:35:00|6065.2|6047.2|6065.3|6047.3|6065.5|6047.5|6065|6047|0
1692657600000|2023-08-21 22:40:00|6065.2|6047.2|6065.3|6047.3|6065.3|6047.3|6065|6047|0
1692657900000|2023-08-21 22:45:00|6065.1|6047.1|6065|6047|6065.5|6047.5|6065|6047|0
1692658200000|2023-08-21 22:50:00|6064.9|6046.9|6065|6047|6065|6047|6064.8|6046.8|0
1692658500000|2023-08-21 22:55:00|6065.2|6047.2|6065|6047|6065.5|6047.5|6064.8|6046.8|0
1692658800000|2023-08-21 23:00:00|6065.2|6047.2|6065.7|6047.7|6065.7|6047.7|6065|6047|0
1692659100000|2023-08-21 23:05:00|6065.9|6047.9|6066.4|6048.4|6066.4|6048.4|6065.7|6047.7|0
1692659400000|2023-08-21 23:10:00|6066.3|6048.3|6067.2|6049.2|6067.2|6049.2|6066.3|6048.3|0
1692659700000|2023-08-21 23:15:00|6067.4|6049.4|6067.4|6049.4|6067.4|6049.4|6067.2|6049.2|0
1692660000000|2023-08-21 23:20:00|6067.6|6049.6|6067.9|6049.9|6068.3|6050.3|6067.4|6049.4|0
1692660300000|2023-08-21 23:25:00|6067.7|6049.7|6068.1|6050.1|6068.3|6050.3|6067.6|6049.6|0
1692660600000|2023-08-21 23:30:00|6067.9|6049.9|6067.5|6049.5|6068.4|6050.4|6067.5|6049.5|0
1692660900000|2023-08-21 23:35:00|6067.4|6049.4|6067.3|6049.3|6067.5|6049.5|6067.1|6049.1|0
1692661200000|2023-08-21 23:40:00|6067.5|6049.5|6066.6|6048.6|6067.5|6049.5|6066.6|6048.6|0
1692661500000|2023-08-21 23:45:00|6066.4|6048.4|6065.6|6047.6|6066.4|6048.4|6065.6|6047.6|0
1692661800000|2023-08-21 23:50:00|6065.4|6047.4|6063.8|6045.8|6065.6|6047.6|6063.8|6045.8|0
1692662100000|2023-08-21 23:55:00|6063.4|6045.4|6063.8|6045.8|6063.8|6045.8|6063.3|6045.3|0
1692662400000|2023-08-22 00:00:00|6064|6046|6063.3|6045.3|6064.5|6046.5|6063.1|6045.1|0
1692662700000|2023-08-22 00:05:00|6063.1|6045.1|6061.3|6043.3|6063.3|6045.3|6061|6043|0
1692663000000|2023-08-22 00:10:00|6060.9|6042.9|6062.4|6044.4|6062.6|6044.6|6060.8|6042.8|0
1692663300000|2023-08-22 00:15:00|6062.6|6044.6|6062.5|6044.5|6064|6046|6062|6044|0
1692663600000|2023-08-22 00:20:00|6062.6|6044.6|6063|6045|6063.9|6045.9|6062.5|6044.5|0
1692663900000|2023-08-22 00:25:00|6062.8|6044.8|6062.7|6044.7|6063.5|6045.5|6062.3|6044.3|0
1692664200000|2023-08-22 00:30:00|6062.8|6044.8|6062.3|6044.3|6063.7|6045.7|6061.7|6043.7|0
1692664500000|2023-08-22 00:35:00|6062.5|6044.5|6063.7|6045.7|6063.7|6045.7|6062.5|6044.5|0
1692664800000|2023-08-22 00:40:00|6063.9|6045.9|6064.3|6046.3|6065.2|6047.2|6063.9|6045.9|0
1692665100000|2023-08-22 00:45:00|6064.4|6046.4|6065.2|6047.2|6066|6048|6064.4|6046.4|0
1692665400000|2023-08-22 00:50:00|6065.4|6047.4|6065.5|6047.5|6065.8|6047.8|6065.2|6047.2|0
1692665700000|2023-08-22 00:55:00|6065.6|6047.6|6065.7|6047.7|6065.7|6047.7|6065.2|6047.2|0
1692666000000|2023-08-22 01:00:00|6065.9|6047.9|6064.6|6046.6|6065.9|6047.9|6064.1|6046.1|0
1692666300000|2023-08-22 01:05:00|6064.5|6046.5|6063.4|6045.4|6064.8|6046.8|6062.3|6044.3|0
1692666600000|2023-08-22 01:10:00|6063.6|6045.6|6053.3|6035.3|6063.8|6045.8|6053.1|6035.1|0
1692666900000|2023-08-22 01:15:00|6058.1|6040.1|6034.6|6028.6|6058.1|6040.1|6021.6|6015.6|1531
1692667200000|2023-08-22 01:20:00|6036.6|6030.6|6056.6|6050.6|6059.6|6053.6|6031.6|6025.6|1231
1692667500000|2023-08-22 01:25:00|6055.6|6049.6|6068.6|6062.6|6071.6|6065.6|6055.6|6049.6|1251
1692667800000|2023-08-22 01:30:00|6067.6|6061.6|6082.6|6076.6|6101.6|6095.6|6067.6|6061.6|6481
1692668100000|2023-08-22 01:35:00|6081.6|6075.6|6071.9|6065.9|6084.6|6078.6|6053.6|6047.6|4358
1692668400000|2023-08-22 01:40:00|6072.9|6066.9|6050.9|6044.9|6075.9|6069.9|6049.9|6043.9|2541
1692668700000|2023-08-22 01:45:00|6051.9|6045.9|6054.9|6048.9|6061.9|6055.9|6045.9|6039.9|2525
1692669000000|2023-08-22 01:50:00|6055.9|6049.9|6022.9|6016.9|6055.9|6049.9|6018.9|6012.9|4757
1692669300000|2023-08-22 01:55:00|6021.9|6015.9|6044.9|6038.9|6050.9|6044.9|6018.9|6012.9|2006
1692669600000|2023-08-22 02:00:00|6045.9|6039.9|6047.9|6041.9|6061.9|6055.9|6038.9|6032.9|1286
1692669900000|2023-08-22 02:05:00|6048.9|6042.9|6048.9|6042.9|6049.9|6043.9|6036.9|6030.9|928
1692670200000|2023-08-22 02:10:00|6049.9|6043.9|6060.9|6054.9|6065.9|6059.9|6048.9|6042.9|1258
1692670500000|2023-08-22 02:15:00|6059.9|6053.9|6072.9|6066.9|6079.9|6073.9|6057.9|6051.9|1521
1692670800000|2023-08-22 02:20:00|6070.9|6064.9|6080.9|6074.9|6089.9|6083.9|6067.9|6061.9|1205
1692671100000|2023-08-22 02:25:00|6082.9|6076.9|6083.9|6077.9|6084.9|6078.9|6066.9|6060.9|1663
1692671400000|2023-08-22 02:30:00|6082.9|6076.9|6086.9|6080.9|6095.9|6089.9|6079.9|6073.9|1649
1692671700000|2023-08-22 02:35:00|6087.9|6081.9|6071.9|6065.9|6088.9|6082.9|6067.9|6061.9|1323
1692672000000|2023-08-22 02:40:00|6070.9|6064.9|6061.9|6055.9|6070.9|6064.9|6057.9|6051.9|791
1692672300000|2023-08-22 02:45:00|6062.9|6056.9|6069.9|6063.9|6070.9|6064.9|6053.9|6047.9|649
1692672600000|2023-08-22 02:50:00|6068.9|6062.9|6060.9|6054.9|6071.9|6065.9|6060.9|6054.9|840
1692672900000|2023-08-22 02:55:00|6061.9|6055.9|6055.9|6049.9|6063.9|6057.9|6052.9|6046.9|1204
1692673200000|2023-08-22 03:00:00|6054.9|6048.9|6062.9|6056.9|6063.9|6057.9|6050.9|6044.9|778
1692673500000|2023-08-22 03:05:00|6061.9|6055.9|6057.9|6051.9|6073.9|6067.9|6055.9|6049.9|1296
1692673800000|2023-08-22 03:10:00|6056.9|6050.9|6066.9|6060.9|6069.9|6063.9|6055.9|6049.9|649
1692674100000|2023-08-22 03:15:00|6067.9|6061.9|6065.9|6059.9|6075.9|6069.9|6063.9|6057.9|928
1692674400000|2023-08-22 03:20:00|6066.9|6060.9|6051.9|6045.9|6068.9|6062.9|6049.9|6043.9|1761
1692674700000|2023-08-22 03:25:00|6050.9|6044.9|6045.9|6039.9|6054.9|6048.9|6043.9|6037.9|470
1692675000000|2023-08-22 03:30:00|6046.9|6040.9|6038.9|6032.9|6046.9|6040.9|6033.9|6027.9|663
1692675300000|2023-08-22 03:35:00|6039.9|6033.9|6032.9|6026.9|6039.9|6033.9|6032.9|6026.9|375
1692675600000|2023-08-22 03:40:00|6033.9|6027.9|6033.9|6027.9|6036.9|6030.9|6031.9|6025.9|885
1692675900000|2023-08-22 03:45:00|6032.9|6026.9|6030.9|6024.9|6037.9|6031.9|6025.9|6019.9|736
1692676200000|2023-08-22 03:50:00|6029.9|6023.9|6028.9|6022.9|6031.9|6025.9|6025.9|6019.9|906
1692676500000|2023-08-22 03:55:00|6029.9|6023.9|6031.9|6025.9|6033.9|6027.9|6028.9|6022.9|709
1692676800000|2023-08-22 04:00:00|6037|6019|6035.9|6017.9|6037.1|6019.1|6035.9|6017.9|0
1692677100000|2023-08-22 04:05:00|6035.7|6017.7|6036.1|6018.1|6036.2|6018.2|6035.4|6017.4|0
1692677400000|2023-08-22 04:10:00|6036.2|6018.2|6036.2|6018.2|6036.2|6018.2|6036|6018|0
1692677700000|2023-08-22 04:15:00|6036.4|6018.4|6036.2|6018.2|6036.6|6018.6|6036|6018|0
1692678000000|2023-08-22 04:20:00|6036.3|6018.3|6036|6018|6036.4|6018.4|6035.7|6017.7|0
1692678300000|2023-08-22 04:25:00|6035.9|6017.9|6035.9|6017.9|6036.2|6018.2|6035.9|6017.9|0
1692678600000|2023-08-22 04:30:00|6036|6018|6035.6|6017.6|6036|6018|6035.3|6017.3|0
1692678900000|2023-08-22 04:35:00|6035.8|6017.8|6035.2|6017.2|6036|6018|6035.1|6017.1|0
1692679200000|2023-08-22 04:40:00|6035.4|6017.4|6035.3|6017.3|6035.6|6017.6|6035.1|6017.1|0
1692679500000|2023-08-22 04:45:00|6035.4|6017.4|6034.8|6016.8|6035.6|6017.6|6034.7|6016.7|0
1692679800000|2023-08-22 04:50:00|6034.6|6016.6|6034.7|6016.7|6035|6017|6034.5|6016.5|0
1692680100000|2023-08-22 04:55:00|6034.5|6016.5|6034.5|6016.5|6034.8|6016.8|6034.3|6016.3|7
1692680400000|2023-08-22 05:00:00|6031.9|6025.9|6039.9|6033.9|6041.9|6035.9|6021.9|6015.9|1954
1692680700000|2023-08-22 05:05:00|6040.9|6034.9|6026.9|6020.9|6054.9|6048.9|6024.9|6018.9|2488
1692681000000|2023-08-22 05:10:00|6025.9|6019.9|6032.9|6026.9|6034.9|6028.9|6020.9|6014.9|925
1692681300000|2023-08-22 05:15:00|6033.9|6027.9|6026.9|6020.9|6033.9|6027.9|6021.9|6015.9|941
1692681600000|2023-08-22 05:20:00|6025.9|6019.9|6022.9|6016.9|6031.9|6025.9|6020.9|6014.9|943
1692681900000|2023-08-22 05:25:00|6023.9|6017.9|6032.9|6026.9|6035.9|6029.9|6023.9|6017.9|1161
1692682200000|2023-08-22 05:30:00|6033.9|6027.9|6006.9|6000.9|6033.9|6027.9|6004.9|5998.9|1616
1692682500000|2023-08-22 05:35:00|6007.9|6001.9|6013.9|6007.9|6016.9|6010.9|6004.9|5998.9|1609
1692682800000|2023-08-22 05:40:00|6015.9|6009.9|6006.9|6000.9|6019.9|6013.9|6004.9|5998.9|1371
1692683100000|2023-08-22 05:45:00|6007.9|6001.9|6006.9|6000.9|6007.9|6001.9|5994.9|5988.9|2421
1692683400000|2023-08-22 05:50:00|6007.9|6001.9|6010.9|6004.9|6016.9|6010.9|6005.9|5999.9|1144
1692683700000|2023-08-22 05:55:00|6011.9|6005.9|6017.9|6011.9|6018.9|6012.9|6006.9|6000.9|619
1692684000000|2023-08-22 06:00:00|6018.9|6012.9|6036.9|6030.9|6038.9|6032.9|6018.9|6012.9|1742
1692684300000|2023-08-22 06:05:00|6035.9|6029.9|6049.9|6043.9|6055.9|6049.9|6034.9|6028.9|1769
1692684600000|2023-08-22 06:10:00|6050.9|6044.9|6076.9|6070.9|6076.9|6070.9|6050.9|6044.9|1771
1692684900000|2023-08-22 06:15:00|6077.9|6071.9|6118.9|6112.9|6118.9|6112.9|6075.9|6069.9|3315
1692685200000|2023-08-22 06:20:00|6119.9|6113.9|6143.9|6137.9|6163.9|6157.9|6119.9|6113.9|6915
1692685500000|2023-08-22 06:25:00|6145.9|6139.9|6137.9|6131.9|6149.9|6143.9|6123.9|6117.9|4016
1692685800000|2023-08-22 06:30:00|6138.9|6132.9|6112.9|6106.9|6140.9|6134.9|6110.9|6104.9|2791
1692686100000|2023-08-22 06:35:00|6111.9|6105.9|6116.9|6110.9|6117.9|6111.9|6098.9|6092.9|1273
1692686400000|2023-08-22 06:40:00|6115.9|6109.9|6127.9|6121.9|6139.9|6133.9|6106.9|6100.9|2092
1692686700000|2023-08-22 06:45:00|6126.9|6120.9|6114.9|6108.9|6128.9|6122.9|6111.9|6105.9|1297
1692687000000|2023-08-22 06:50:00|6113.9|6107.9|6110.9|6104.9|6116.9|6110.9|6104.9|6098.9|1055
1692687300000|2023-08-22 06:55:00|6109.9|6103.9|6106.9|6100.9|6111.9|6105.9|6102.9|6096.9|1426
1692687600000|2023-08-22 07:00:00|6105.9|6099.9|6085.9|6079.9|6106.9|6100.9|6085.9|6079.9|2340
1692687900000|2023-08-22 07:05:00|6086.9|6080.9|6102.9|6096.9|6103.9|6097.9|6084.9|6078.9|2192
1692688200000|2023-08-22 07:10:00|6101.9|6095.9|6101.9|6095.9|6103.9|6097.9|6095.9|6089.9|1434
1692688500000|2023-08-22 07:15:00|6100.9|6094.9|6115.9|6109.9|6116.9|6110.9|6098.9|6092.9|1480
1692688800000|2023-08-22 07:20:00|6114.9|6108.9|6107.9|6101.9|6121.9|6115.9|6107.9|6101.9|1383
1692689100000|2023-08-22 07:25:00|6106.9|6100.9|6098.9|6092.9|6107.9|6101.9|6097.9|6091.9|1693
1692689400000|2023-08-22 07:30:00|6097.9|6091.9|6105.9|6099.9|6106.9|6100.9|6095.9|6089.9|1811
1692689700000|2023-08-22 07:35:00|6106.9|6100.9|6102.9|6096.9|6106.9|6100.9|6095.9|6089.9|1362
1692690000000|2023-08-22 07:40:00|6103.9|6097.9|6108.9|6102.9|6111.9|6105.9|6099.9|6093.9|1730
1692690300000|2023-08-22 07:45:00|6107.9|6101.9|6103.9|6097.9|6107.9|6101.9|6099.9|6093.9|1350
1692690600000|2023-08-22 07:50:00|6104.9|6098.9|6099.9|6093.9|6109.9|6103.9|6098.9|6092.9|2800
1692690900000|2023-08-22 07:55:00|6100.9|6094.9|6096.9|6090.9|6101.9|6095.9|6094.9|6088.9|2199
1692691200000|2023-08-22 08:00:00|6096.1|6090.1|6101.1|6095.1|6101.1|6095.1|6093.1|6087.1|1808
1692691500000|2023-08-22 08:05:00|6102.1|6096.1|6094.1|6088.1|6105.1|6099.1|6089.1|6083.1|4011
1692691800000|2023-08-22 08:10:00|6095.1|6089.1|6094.1|6088.1|6097.1|6091.1|6092.1|6086.1|2066
1692692100000|2023-08-22 08:15:00|6093.1|6087.1|6086.1|6080.1|6093.1|6087.1|6084.1|6078.1|1254
1692692400000|2023-08-22 08:20:00|6087.1|6081.1|6088.1|6082.1|6088.1|6082.1|6083.1|6077.1|757
1692692700000|2023-08-22 08:25:00|6089.1|6083.1|6084.1|6078.1|6089.1|6083.1|6080.1|6074.1|1059
1692693000000|2023-08-22 08:30:00|6087.7|6069.7|6087.3|6069.3|6088.5|6070.5|6087.1|6069.1|0
1692693300000|2023-08-22 08:35:00|6087.9|6069.9|6089.1|6071.1|6089.1|6071.1|6087.4|6069.4|0
1692693600000|2023-08-22 08:40:00|6089|6071|6090.7|6072.7|6090.7|6072.7|6088.4|6070.4|0
1692693900000|2023-08-22 08:45:00|6090.6|6072.6|6089.4|6071.4|6090.7|6072.7|6088.9|6070.9|0
1692694200000|2023-08-22 08:50:00|6089.3|6071.3|6088.8|6070.8|6089.6|6071.6|6088.6|6070.6|0
1692694500000|2023-08-22 08:55:00|6088.7|6070.7|6090.3|6072.3|6090.7|6072.7|6087.9|6069.9|0
1692694800000|2023-08-22 09:00:00|6090.4|6072.4|6089.4|6071.4|6090.8|6072.8|6088.7|6070.7|0
1692695100000|2023-08-22 09:05:00|6089.2|6071.2|6088.5|6070.5|6090|6072|6088.5|6070.5|0
1692695400000|2023-08-22 09:10:00|6088.7|6070.7|6088.3|6070.3|6089|6071|6088.3|6070.3|0
1692695700000|2023-08-22 09:15:00|6110.1|6104.1|6100.1|6094.1|6110.1|6104.1|6092.1|6086.1|759
1692696000000|2023-08-22 09:20:00|6099.1|6093.1|6103.1|6097.1|6104.1|6098.1|6097.1|6091.1|129
1692696300000|2023-08-22 09:25:00|6105.1|6099.1|6108.1|6102.1|6111.1|6105.1|6103.1|6097.1|360
1692696600000|2023-08-22 09:30:00|6109.1|6103.1|6115.1|6109.1|6117.1|6111.1|6108.1|6102.1|246
1692696900000|2023-08-22 09:35:00|6116.1|6110.1|6121.1|6115.1|6121.1|6115.1|6115.1|6109.1|250
1692697200000|2023-08-22 09:40:00|6119.1|6113.1|6119.1|6113.1|6122.1|6116.1|6118.1|6112.1|289
1692697500000|2023-08-22 09:45:00|6120.1|6114.1|6116.1|6110.1|6122.1|6116.1|6116.1|6110.1|456
1692697800000|2023-08-22 09:50:00|6117.1|6111.1|6122.1|6116.1|6122.1|6116.1|6115.1|6109.1|343
1692698100000|2023-08-22 09:55:00|6123.1|6117.1|6123.1|6117.1|6124.1|6118.1|6122.1|6116.1|436
1692698400000|2023-08-22 10:00:00|6122.6|6116.6|6121.6|6115.6|6124.6|6118.6|6121.6|6115.6|198
1692698700000|2023-08-22 10:05:00|6122.6|6116.6|6122.6|6116.6|6123.6|6117.6|6121.6|6115.6|143
1692699000000|2023-08-22 10:10:00|6122.1|6116.1|6114.6|6108.6|6122.1|6116.1|6114.6|6108.6|119
1692699300000|2023-08-22 10:15:00|6115.1|6109.1|6112.6|6106.6|6115.6|6109.6|6111.6|6105.6|102
1692699600000|2023-08-22 10:20:00|6114.1|6108.1|6111.6|6105.6|6114.1|6108.1|6111.6|6105.6|90
1692699900000|2023-08-22 10:25:00|6112.6|6106.6|6110.6|6104.6|6112.6|6106.6|6109.6|6103.6|101
1692700200000|2023-08-22 10:30:00|6110.1|6104.1|6110.6|6104.6|6114.6|6108.6|6110.1|6104.1|12
1692700500000|2023-08-22 10:35:00|6110.1|6104.1|6111.1|6105.1|6111.1|6105.1|6107.6|6101.6|86
1692700800000|2023-08-22 10:40:00|6111.6|6105.6|6111.6|6105.6|6113.6|6107.6|6109.6|6103.6|72
1692701100000|2023-08-22 10:45:00|6112.1|6106.1|6107.6|6101.6|6112.6|6106.6|6107.6|6101.6|17
1692701400000|2023-08-22 10:50:00|6108.6|6102.6|6106.1|6100.1|6110.6|6104.6|6105.6|6099.6|77
1692701700000|2023-08-22 10:55:00|6105.6|6099.6|6106.1|6100.1|6106.6|6100.6|6103.6|6097.6|48
1692702000000|2023-08-22 11:00:00|6105.1|6099.1|6104.6|6098.6|6107.6|6101.6|6103.6|6097.6|42
1692702300000|2023-08-22 11:05:00|6104.1|6098.1|6103.6|6097.6|6105.6|6099.6|6102.6|6096.6|71
1692702600000|2023-08-22 11:10:00|6104.1|6098.1|6105.6|6099.6|6107.6|6101.6|6103.6|6097.6|44
1692702900000|2023-08-22 11:15:00|6106.1|6100.1|6108.6|6102.6|6109.6|6103.6|6105.6|6099.6|40
1692703200000|2023-08-22 11:20:00|6107.6|6101.6|6106.6|6100.6|6110.6|6104.6|6106.6|6100.6|255
1692703500000|2023-08-22 11:25:00|6106.1|6100.1|6106.1|6100.1|6108.1|6102.1|6105.1|6099.1|165
1692703800000|2023-08-22 11:30:00|6106.6|6100.6|6104.6|6098.6|6108.1|6102.1|6103.6|6097.6|50
1692704100000|2023-08-22 11:35:00|6104.1|6098.1|6106.1|6100.1|6106.6|6100.6|6103.1|6097.1|16
1692704400000|2023-08-22 11:40:00|6105.6|6099.6|6107.6|6101.6|6108.6|6102.6|6105.6|6099.6|34
1692704700000|2023-08-22 11:45:00|6108.6|6102.6|6108.1|6102.1|6109.6|6103.6|6107.6|6101.6|17
1692705000000|2023-08-22 11:50:00|6107.6|6101.6|6108.1|6102.1|6109.6|6103.6|6106.6|6100.6|14
1692705300000|2023-08-22 11:55:00|6107.6|6101.6|6106.6|6100.6|6108.1|6102.1|6105.6|6099.6|26
1692705600000|2023-08-22 12:00:00|6105.6|6099.6|6114.1|6108.1|6114.6|6108.6|6105.6|6099.6|99
1692705900000|2023-08-22 12:05:00|6113.6|6107.6|6117.6|6111.6|6119.6|6113.6|6113.6|6107.6|141
1692706200000|2023-08-22 12:10:00|6117.1|6111.1|6112.1|6106.1|6117.6|6111.6|6112.1|6106.1|36
1692706500000|2023-08-22 12:15:00|6112.6|6106.6|6113.6|6107.6|6114.6|6108.6|6112.6|6106.6|42
1692706800000|2023-08-22 12:20:00|6114.1|6108.1|6114.6|6108.6|6116.6|6110.6|6110.6|6104.6|129
1692707100000|2023-08-22 12:25:00|6115.6|6109.6|6114.1|6108.1|6115.6|6109.6|6112.6|6106.6|36
1692707400000|2023-08-22 12:30:00|6113.6|6107.6|6115.6|6109.6|6118.6|6112.6|6113.6|6107.6|71
1692707700000|2023-08-22 12:35:00|6115.1|6109.1|6114.1|6108.1|6116.6|6110.6|6112.6|6106.6|106
1692708000000|2023-08-22 12:40:00|6113.6|6107.6|6105.6|6099.6|6114.6|6108.6|6105.6|6099.6|165
1692708300000|2023-08-22 12:45:00|6105.1|6099.1|6103.1|6097.1|6106.1|6100.1|6101.6|6095.6|98
1692708600000|2023-08-22 12:50:00|6103.6|6097.6|6099.6|6093.6|6104.6|6098.6|6097.1|6091.1|97
1692708900000|2023-08-22 12:55:00|6099.1|6093.1|6096.6|6090.6|6106.6|6100.6|6096.6|6090.6|209
1692709200000|2023-08-22 13:00:00|6096.1|6090.1|6102.1|6096.1|6102.6|6096.6|6096.1|6090.1|68
1692709500000|2023-08-22 13:05:00|6102.6|6096.6|6105.6|6099.6|6105.6|6099.6|6101.6|6095.6|29
1692709800000|2023-08-22 13:10:00|6105.1|6099.1|6105.6|6099.6|6106.6|6100.6|6105.1|6099.1|244
1692710100000|2023-08-22 13:15:00|6105.1|6099.1|6103.1|6097.1|6105.6|6099.6|6101.6|6095.6|196
1692710400000|2023-08-22 13:20:00|6103.6|6097.6|6100.1|6094.1|6107.6|6101.6|6098.6|6092.6|88
1692710700000|2023-08-22 13:25:00|6100.6|6094.6|6094.6|6088.6|6101.6|6095.6|6094.1|6088.1|113
1692711000000|2023-08-22 13:30:00|6097.1|6091.1|6079.6|6073.6|6106.6|6100.6|6070.1|6064.1|944
1692711300000|2023-08-22 13:35:00|6080.6|6074.6|6074.1|6068.1|6080.6|6074.6|6066.1|6060.1|705
1692711600000|2023-08-22 13:40:00|6073.6|6067.6|6058.1|6052.1|6074.1|6068.1|6055.1|6049.1|420
1692711900000|2023-08-22 13:45:00|6057.6|6051.6|6054.1|6048.1|6063.1|6057.1|6050.6|6044.6|483
1692712200000|2023-08-22 13:50:00|6053.6|6047.6|6037.6|6031.6|6054.1|6048.1|6034.1|6028.1|637
1692712500000|2023-08-22 13:55:00|6038.1|6032.1|6037.6|6031.6|6041.1|6035.1|6031.1|6025.1|286
1692712800000|2023-08-22 14:00:00|6038.1|6032.1|6054.1|6048.1|6056.1|6050.1|6036.6|6030.6|504
1692713100000|2023-08-22 14:05:00|6054.6|6048.6|6046.1|6040.1|6059.1|6053.1|6046.1|6040.1|262
1692713400000|2023-08-22 14:10:00|6045.6|6039.6|6048.1|6042.1|6054.1|6048.1|6044.1|6038.1|132
1692713700000|2023-08-22 14:15:00|6048.6|6042.6|6050.1|6044.1|6053.6|6047.6|6043.6|6037.6|121
1692714000000|2023-08-22 14:20:00|6050.6|6044.6|6040.6|6034.6|6055.6|6049.6|6040.6|6034.6|159
1692714300000|2023-08-22 14:25:00|6041.6|6035.6|6036.1|6030.1|6050.1|6044.1|6034.1|6028.1|316
1692714600000|2023-08-22 14:30:00|6035.6|6029.6|6032.6|6026.6|6041.6|6035.6|6026.6|6020.6|412
1692714900000|2023-08-22 14:35:00|6033.1|6027.1|6041.1|6035.1|6043.1|6037.1|6028.6|6022.6|225
1692715200000|2023-08-22 14:40:00|6041.6|6035.6|6045.6|6039.6|6048.1|6042.1|6036.1|6030.1|179
1692715500000|2023-08-22 14:45:00|6046.1|6040.1|6045.1|6039.1|6047.1|6041.1|6035.6|6029.6|389
1692715800000|2023-08-22 14:50:00|6044.6|6038.6|6044.1|6038.1|6049.6|6043.6|6039.1|6033.1|138
1692716100000|2023-08-22 14:55:00|6044.6|6038.6|6042.6|6036.6|6046.1|6040.1|6037.6|6031.6|176
1692716400000|2023-08-22 15:00:00|6044.1|6038.1|6043.6|6037.6|6047.6|6041.6|6040.6|6034.6|173
1692716700000|2023-08-22 15:05:00|6044.1|6038.1|6047.1|6041.1|6050.6|6044.6|6040.6|6034.6|162
1692717000000|2023-08-22 15:10:00|6047.6|6041.6|6046.1|6040.1|6052.1|6046.1|6044.1|6038.1|103
1692717300000|2023-08-22 15:15:00|6045.6|6039.6|6046.6|6040.6|6050.6|6044.6|6041.6|6035.6|199
1692717600000|2023-08-22 15:20:00|6047.1|6041.1|6047.1|6041.1|6048.6|6042.6|6042.6|6036.6|72
1692717900000|2023-08-22 15:25:00|6047.6|6041.6|6041.6|6035.6|6048.1|6042.1|6041.6|6035.6|52
1692718200000|2023-08-22 15:30:00|6042.1|6036.1|6041.6|6035.6|6046.1|6040.1|6039.1|6033.1|228
1692718500000|2023-08-22 15:35:00|6042.1|6036.1|6047.1|6041.1|6049.1|6043.1|6042.1|6036.1|116
1692718800000|2023-08-22 15:40:00|6046.6|6040.6|6043.1|6037.1|6047.6|6041.6|6042.6|6036.6|56
1692719100000|2023-08-22 15:45:00|6043.6|6037.6|6047.1|6041.1|6048.1|6042.1|6043.6|6037.6|95
1692719400000|2023-08-22 15:50:00|6047.6|6041.6|6044.1|6038.1|6047.6|6041.6|6041.6|6035.6|57
1692719700000|2023-08-22 15:55:00|6043.6|6037.6|6040.1|6034.1|6045.6|6039.6|6039.1|6033.1|36
1692720000000|2023-08-22 16:00:00|6039.1|6033.1|6042.1|6036.1|6044.1|6038.1|6039.1|6033.1|100
1692720300000|2023-08-22 16:05:00|6041.1|6035.1|6040.1|6034.1|6043.1|6037.1|6040.1|6034.1|60
1692720600000|2023-08-22 16:10:00|6039.1|6033.1|6032.1|6026.1|6039.1|6033.1|6032.1|6026.1|51
1692720900000|2023-08-22 16:15:00|6033.1|6027.1|6034.1|6028.1|6036.1|6030.1|6032.1|6026.1|151
1692721200000|2023-08-22 16:20:00|6032.1|6026.1|6034.1|6028.1|6034.1|6028.1|6031.1|6025.1|19
1692721500000|2023-08-22 16:25:00|6035.1|6029.1|6035.1|6029.1|6037.1|6031.1|6031.1|6025.1|54
1692721800000|2023-08-22 16:30:00|6036.1|6030.1|6032.1|6026.1|6037.1|6031.1|6032.1|6026.1|147
1692722100000|2023-08-22 16:35:00|6033.1|6027.1|6035.1|6029.1|6036.1|6030.1|6032.1|6026.1|53
1692722400000|2023-08-22 16:40:00|6036.1|6030.1|6037.1|6031.1|6037.1|6031.1|6036.1|6030.1|31
1692722700000|2023-08-22 16:45:00|6038.1|6032.1|6034.1|6028.1|6038.1|6032.1|6034.1|6028.1|66
1692723000000|2023-08-22 16:50:00|6032.1|6026.1|6034.1|6028.1|6034.1|6028.1|6032.1|6026.1|17
1692723300000|2023-08-22 16:55:00|6033.1|6027.1|6030.1|6024.1|6033.1|6027.1|6029.1|6023.1|103
1692723600000|2023-08-22 17:00:00|6031.1|6025.1|6029.1|6023.1|6032.1|6026.1|6027.1|6021.1|346
1692723900000|2023-08-22 17:05:00|6030.1|6024.1|6034.1|6028.1|6034.1|6028.1|6028.1|6022.1|154
1692724200000|2023-08-22 17:10:00|6032.1|6026.1|6030.1|6024.1|6033.1|6027.1|6028.1|6022.1|108
1692724500000|2023-08-22 17:15:00|6029.1|6023.1|6029.1|6023.1|6030.1|6024.1|6028.1|6022.1|41
1692724800000|2023-08-22 17:20:00|6030.1|6024.1|6029.1|6023.1|6032.1|6026.1|6029.1|6023.1|48
1692725100000|2023-08-22 17:25:00|6027.1|6021.1|6029.1|6023.1|6032.1|6026.1|6027.1|6021.1|71
1692725400000|2023-08-22 17:30:00|6030.1|6024.1|6030.1|6024.1|6031.1|6025.1|6030.1|6024.1|24
1692725700000|2023-08-22 17:35:00|6032.1|6026.1|6031.1|6025.1|6032.1|6026.1|6029.1|6023.1|44
1692726000000|2023-08-22 17:40:00|6032.1|6026.1|6032.1|6026.1|6034.1|6028.1|6030.1|6024.1|53
1692726300000|2023-08-22 17:45:00|6031.1|6025.1|6034.1|6028.1|6034.1|6028.1|6030.1|6024.1|34
1692726600000|2023-08-22 17:50:00|6033.1|6027.1|6032.1|6026.1|6034.1|6028.1|6032.1|6026.1|26
1692726900000|2023-08-22 17:55:00|6033.1|6027.1|6037.1|6031.1|6037.1|6031.1|6033.1|6027.1|34
1692727200000|2023-08-22 18:00:00|6036.1|6030.1|6036.1|6030.1|6037.1|6031.1|6033.1|6027.1|36
1692727500000|2023-08-22 18:05:00|6035.1|6029.1|6040.1|6034.1|6040.1|6034.1|6035.1|6029.1|36
1692727800000|2023-08-22 18:10:00|6039.1|6033.1|6041.1|6035.1|6041.1|6035.1|6038.1|6032.1|82
1692728100000|2023-08-22 18:15:00|6042.1|6036.1|6044.1|6038.1|6045.1|6039.1|6041.1|6035.1|33
1692728400000|2023-08-22 18:20:00|6043.1|6037.1|6046.1|6040.1|6047.1|6041.1|6042.1|6036.1|73
1692728700000|2023-08-22 18:25:00|6047.1|6041.1|6050.1|6044.1|6052.1|6046.1|6047.1|6041.1|78
1692729000000|2023-08-22 18:30:00|6051.1|6045.1|6051.1|6045.1|6053.1|6047.1|6050.1|6044.1|251
1692729300000|2023-08-22 18:35:00|6052.1|6046.1|6049.1|6043.1|6052.1|6046.1|6048.1|6042.1|36
1692729600000|2023-08-22 18:40:00|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|6044.1|6038.1|74
1692729900000|2023-08-22 18:45:00|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6045.1|6039.1|47
1692730200000|2023-08-22 18:50:00|6046.1|6040.1|6051.1|6045.1|6051.1|6045.1|6046.1|6040.1|77
1692730500000|2023-08-22 18:55:00|6050.1|6044.1|6057.5|6039.5|6057.5|6048.1|6048.1|6039.5|137
1692730800000|2023-08-22 19:00:00|6058.3|6040.3|6059|6041|6059.1|6041.1|6058.3|6040.3|0
1692731100000|2023-08-22 19:05:00|6058.9|6040.9|6061.8|6043.8|6061.9|6043.9|6058.9|6040.9|0
1692731400000|2023-08-22 19:10:00|6061.9|6043.9|6065.9|6047.9|6065.9|6047.9|6061.9|6043.9|0
1692731700000|2023-08-22 19:15:00|6066|6048|6063.2|6045.2|6066.2|6048.2|6063.1|6045.1|0
1692732000000|2023-08-22 19:20:00|6063.3|6045.3|6060.1|6042.1|6063.4|6045.4|6059.9|6041.9|0
1692732300000|2023-08-22 19:25:00|6060.2|6042.2|6058.1|6040.1|6060.7|6042.7|6057.6|6039.6|0
1692732600000|2023-08-22 19:30:00|6058|6040|6055.3|6037.3|6058.1|6040.1|6054.5|6036.5|0
1692732900000|2023-08-22 19:35:00|6055.2|6037.2|6053.8|6035.8|6055.3|6037.3|6053.7|6035.7|0
1692733200000|2023-08-22 19:40:00|6053.7|6035.7|6052.8|6034.8|6053.8|6035.8|6051.8|6033.8|0
1692733500000|2023-08-22 19:45:00|6052.9|6034.9|6054.6|6036.6|6055.1|6037.1|6052.7|6034.7|0
1692733800000|2023-08-22 19:50:00|6054.5|6036.5|6055.1|6037.1|6055.6|6037.6|6054.2|6036.2|0
1692734100000|2023-08-22 19:55:00|6055.2|6037.2|6053|6035|6057.7|6039.7|6051.8|6033.8|0
1692734400000|2023-08-22 20:00:00|6052.9|6034.9|6052.2|6034.2|6054.1|6036.1|6052|6034|0
1692734700000|2023-08-22 20:05:00|6052.3|6034.3|6053.1|6035.1|6053.3|6035.3|6052.2|6034.2|0
1692735000000|2023-08-22 20:10:00|6053.3|6035.3|6052.7|6034.7|6053.3|6035.3|6052.7|6034.7|0
1692735300000|2023-08-22 20:15:00|6052.5|6034.5|6052.7|6034.7|6052.7|6034.7|6052.2|6034.2|0
1692735600000|2023-08-22 20:20:00|6052.5|6034.5|6052.9|6034.9|6053.1|6035.1|6052.4|6034.4|0
1692735900000|2023-08-22 20:25:00|6052.8|6034.8|6052|6034|6052.9|6034.9|6052|6034|0
1692736200000|2023-08-22 20:30:00|6051.8|6033.8|6052.4|6034.4|6052.4|6034.4|6051.8|6033.8|0
1692736500000|2023-08-22 20:35:00|6052.6|6034.6|6052.4|6034.4|6052.9|6034.9|6052.4|6034.4|0
1692736800000|2023-08-22 20:40:00|6052.5|6034.5|6052.4|6034.4|6052.7|6034.7|6052.4|6034.4|0
1692737100000|2023-08-22 20:45:00|6052.3|6034.3|6052.4|6034.4|6052.4|6034.4|6052.2|6034.2|0
1692737400000|2023-08-22 20:50:00|6052.5|6034.5|6052.9|6034.9|6052.9|6034.9|6052.4|6034.4|0
1692737700000|2023-08-22 20:55:00|6053|6035|6053.6|6035.6|6053.9|6035.9|6052.9|6034.9|0
1692738000000|2023-08-22 21:00:00|6053.4|6035.4|6053.9|6035.9|6054|6036|6053.4|6035.4|0
1692738300000|2023-08-22 21:05:00|6053.8|6035.8|6054.4|6036.4|6054.9|6036.9|6053.7|6035.7|0
1692738600000|2023-08-22 21:10:00|6054.8|6036.8|6054.9|6036.9|6055.3|6037.3|6054.6|6036.6|0
1692738900000|2023-08-22 21:15:00|6055|6037|6054.5|6036.5|6055|6037|6054.5|6036.5|0
1692739200000|2023-08-22 21:20:00|6054.7|6036.7|6055.1|6037.1|6055.1|6037.1|6054.6|6036.6|0
1692739500000|2023-08-22 21:25:00|6055|6037|6055|6037|6055|6037|6054.7|6036.7|0
1692739800000|2023-08-22 21:30:00|6054.7|6036.7|6061|6043|6061.1|6043.1|6054.4|6036.4|0
1692740100000|2023-08-22 21:35:00|6060.9|6042.9|6061|6043|6061.1|6043.1|6060.9|6042.9|0
1692740400000|2023-08-22 21:40:00|6060.9|6042.9|6060.8|6042.8|6061.1|6043.1|6060.8|6042.8|0
1692741000000|2023-08-22 21:50:00|6060.9|6042.9|6073.9|6055.9|6073.9|6055.9|6060.8|6042.8|0
1692741300000|2023-08-22 21:55:00|6073.8|6055.8|6069.2|6051.2|6073.8|6055.8|6068.5|6050.5|0
1692741600000|2023-08-22 22:00:00|6068.6|6050.6|6070.8|6052.8|6070.8|6052.8|6068.3|6050.3|0
1692741900000|2023-08-22 22:05:00|6070.6|6052.6|6070|6052|6070.8|6052.8|6069.8|6051.8|0
1692742200000|2023-08-22 22:10:00|6070.2|6052.2|6077.6|6059.6|6077.6|6059.6|6070|6052|0
1692742500000|2023-08-22 22:15:00|6077.4|6059.4|6078|6060|6078.5|6060.5|6077.1|6059.1|0
1692742800000|2023-08-22 22:20:00|6078.2|6060.2|6077.8|6059.8|6078.5|6060.5|6077.5|6059.5|0
1692743100000|2023-08-22 22:25:00|6077.6|6059.6|6077.3|6059.3|6077.6|6059.6|6077.3|6059.3|0
1692743400000|2023-08-22 22:30:00|6077.5|6059.5|6072.3|6054.3|6077.5|6059.5|6071.9|6053.9|0
1692743700000|2023-08-22 22:35:00|6072.1|6054.1|6071.6|6053.6|6072.1|6054.1|6071.4|6053.4|0
1692744000000|2023-08-22 22:40:00|6071.7|6053.7|6071.9|6053.9|6072.1|6054.1|6071.6|6053.6|0
1692744300000|2023-08-22 22:45:00|6072.1|6054.1|6072.3|6054.3|6072.3|6054.3|6072.1|6054.1|0
1692744600000|2023-08-22 22:50:00|6072.1|6054.1|6071.4|6053.4|6072.3|6054.3|6071.4|6053.4|0
1692744900000|2023-08-22 22:55:00|6071.5|6053.5|6071.6|6053.6|6071.6|6053.6|6071.2|6053.2|0
1692745200000|2023-08-22 23:00:00|6071.4|6053.4|6071.4|6053.4|6071.4|6053.4|6071.2|6053.2|0
1692745500000|2023-08-22 23:05:00|6071.3|6053.3|6070.9|6052.9|6071.4|6053.4|6070.7|6052.7|0
1692745800000|2023-08-22 23:10:00|6071.1|6053.1|6071.1|6053.1|6071.1|6053.1|6071.1|6053.1|0
1692746100000|2023-08-22 23:15:00|6071.3|6053.3|6071.1|6053.1|6071.4|6053.4|6070.9|6052.9|0
1692746400000|2023-08-22 23:20:00|6071.3|6053.3|6071.1|6053.1|6071.4|6053.4|6071.1|6053.1|0
1692746700000|2023-08-22 23:25:00|6071.3|6053.3|6071.4|6053.4|6071.4|6053.4|6071.1|6053.1|0
1692747000000|2023-08-22 23:30:00|6071.6|6053.6|6071.1|6053.1|6071.8|6053.8|6070.9|6052.9|0
1692747300000|2023-08-22 23:35:00|6071.3|6053.3|6071.1|6053.1|6071.4|6053.4|6070.9|6052.9|0
1692747600000|2023-08-22 23:40:00|6071.3|6053.3|6071.4|6053.4|6071.6|6053.6|6070.9|6052.9|0
1692747900000|2023-08-22 23:45:00|6071.2|6053.2|6071|6053|6071.4|6053.4|6070.3|6052.3|0
1692748200000|2023-08-22 23:50:00|6070.8|6052.8|6070|6052|6071|6053|6070|6052|0
1692748500000|2023-08-22 23:55:00|6069.8|6051.8|6070.7|6052.7|6070.7|6052.7|6069.8|6051.8|0
1692748800000|2023-08-23 00:00:00|6070.5|6052.5|6071.2|6053.2|6071.2|6053.2|6070|6052|0
1692749100000|2023-08-23 00:05:00|6071.1|6053.1|6072.8|6054.8|6072.8|6054.8|6070.8|6052.8|0
1692749400000|2023-08-23 00:10:00|6072.6|6054.6|6071|6053|6073.8|6055.8|6070.7|6052.7|0
1692749700000|2023-08-23 00:15:00|6071.2|6053.2|6072.3|6054.3|6072.4|6054.4|6071|6053|0
1692750000000|2023-08-23 00:20:00|6072.2|6054.2|6072.5|6054.5|6072.6|6054.6|6072.1|6054.1|0
1692750300000|2023-08-23 00:25:00|6072.4|6054.4|6073.1|6055.1|6073.4|6055.4|6072.3|6054.3|0
1692750600000|2023-08-23 00:30:00|6073|6055|6073.5|6055.5|6073.8|6055.8|6072.7|6054.7|0
1692750900000|2023-08-23 00:35:00|6073.4|6055.4|6073.6|6055.6|6074|6056|6073.1|6055.1|0
1692751200000|2023-08-23 00:40:00|6073.4|6055.4|6073.8|6055.8|6073.8|6055.8|6073.1|6055.1|0
1692751500000|2023-08-23 00:45:00|6078.8|6060.8|6078.8|6060.8|6079.2|6061.2|6078.8|6060.8|0
1692751800000|2023-08-23 00:50:00|6078.7|6060.7|6084|6066|6084.2|6066.2|6078.4|6060.4|0
1692752100000|2023-08-23 00:55:00|6084.1|6066.1|6069.2|6051.2|6084.4|6066.4|6069|6051|0
1692752400000|2023-08-23 01:00:00|6069.4|6051.4|6069.6|6051.6|6069.7|6051.7|6068.5|6050.5|0
1692752700000|2023-08-23 01:05:00|6069.7|6051.7|6069.9|6051.9|6069.9|6051.9|6064.5|6046.5|0
1692753000000|2023-08-23 01:10:00|6070.1|6052.1|6070.3|6052.3|6070.6|6052.6|6069.9|6051.9|0
1692753300000|2023-08-23 01:15:00|6070.1|6052.1|6084.7|6078.7|6089.7|6083.7|6070.1|6052.1|1427
1692753600000|2023-08-23 01:20:00|6085.7|6079.7|6085.7|6079.7|6092.7|6086.7|6084.7|6078.7|949
1692753900000|2023-08-23 01:25:00|6086.7|6080.7|6095.7|6089.7|6096.7|6090.7|6084.7|6078.7|492
1692754200000|2023-08-23 01:30:00|6096.7|6090.7|6086.7|6080.7|6103.7|6097.7|6080.7|6074.7|4488
1692754500000|2023-08-23 01:35:00|6087.7|6081.7|6071.7|6065.7|6100.7|6094.7|6070.7|6064.7|2592
1692754800000|2023-08-23 01:40:00|6072.7|6066.7|6082.7|6076.7|6093.7|6087.7|6062.7|6056.7|2468
1692755100000|2023-08-23 01:45:00|6081.7|6075.7|6070.7|6064.7|6086.7|6080.7|6061.7|6055.7|2031
1692755400000|2023-08-23 01:50:00|6071.7|6065.7|6081|6075|6081|6075|6059.7|6053.7|2604
1692755700000|2023-08-23 01:55:00|6080|6074|6091|6085|6095|6089|6072|6066|1212
1692756000000|2023-08-23 02:00:00|6090|6084|6082|6076|6095|6089|6077|6071|1004
1692756300000|2023-08-23 02:05:00|6081|6075|6110|6104|6114|6108|6081|6075|1102
1692756600000|2023-08-23 02:10:00|6109|6103|6102|6096|6110|6104|6094|6088|907
1692756900000|2023-08-23 02:15:00|6101|6095|6109|6103|6111|6105|6084|6078|1873
1692757200000|2023-08-23 02:20:00|6110|6104|6114|6108|6119|6113|6098|6092|1193
1692757500000|2023-08-23 02:25:00|6116|6110|6105|6099|6117|6111|6102|6096|1200
1692757800000|2023-08-23 02:30:00|6107|6101|6113|6107|6118|6112|6106|6100|1234
1692758100000|2023-08-23 02:35:00|6112|6106|6105|6099|6114|6108|6104|6098|924
1692758400000|2023-08-23 02:40:00|6104|6098|6100|6094|6120|6114|6100|6094|1078
1692758700000|2023-08-23 02:45:00|6101|6095|6089|6083|6102|6096|6088|6082|693
1692759000000|2023-08-23 02:50:00|6088|6082|6089|6083|6093|6087|6083|6077|607
1692759300000|2023-08-23 02:55:00|6090|6084|6098|6092|6100|6094|6087|6081|1011
1692759600000|2023-08-23 03:00:00|6096|6090|6086|6080|6101|6095|6086|6080|1116
1692759900000|2023-08-23 03:05:00|6087|6081|6081|6075|6088|6082|6078|6072|814
1692760200000|2023-08-23 03:10:00|6080|6074|6087|6081|6087|6081|6079|6073|683
1692760500000|2023-08-23 03:15:00|6086|6080|6097|6091|6098|6092|6085|6079|652
1692760800000|2023-08-23 03:20:00|6096|6090|6107|6101|6107|6101|6094|6088|450
1692761100000|2023-08-23 03:25:00|6108|6102|6104|6098|6108|6102|6100|6094|531
1692761400000|2023-08-23 03:30:00|6105|6099|6116|6110|6125|6119|6105|6099|1012
1692761700000|2023-08-23 03:35:00|6117|6111|6119|6113|6125|6119|6112|6106|901
1692762000000|2023-08-23 03:40:00|6118|6112|6121|6115|6121|6115|6114|6108|590
1692762300000|2023-08-23 03:45:00|6122|6116|6123|6117|6126|6120|6121|6115|528
1692762600000|2023-08-23 03:50:00|6124|6118|6114|6108|6124|6118|6112|6106|592
1692762900000|2023-08-23 03:55:00|6113|6107|6116|6110|6117|6111|6111|6105|606
1692763200000|2023-08-23 04:00:00|6122.2|6104.2|6122|6104|6122.2|6104.2|6121.8|6103.8|0
1692763500000|2023-08-23 04:05:00|6122.2|6104.2|6122.5|6104.5|6122.7|6104.7|6122|6104|0
1692763800000|2023-08-23 04:10:00|6122.3|6104.3|6122|6104|6122.6|6104.6|6122|6104|0
1692764100000|2023-08-23 04:15:00|6122.2|6104.2|6121.9|6103.9|6122.4|6104.4|6121.7|6103.7|0
1692764400000|2023-08-23 04:20:00|6122.1|6104.1|6121.7|6103.7|6122.1|6104.1|6121.7|6103.7|0
1692764700000|2023-08-23 04:25:00|6121.5|6103.5|6122.4|6104.4|6122.4|6104.4|6121.3|6103.3|0
1692765000000|2023-08-23 04:30:00|6122.2|6104.2|6123.2|6105.2|6123.2|6105.2|6121.9|6103.9|0
1692765300000|2023-08-23 04:35:00|6123|6105|6123.3|6105.3|6123.7|6105.7|6123|6105|0
1692765600000|2023-08-23 04:40:00|6123.5|6105.5|6123.7|6105.7|6123.7|6105.7|6123.4|6105.4|0
1692765900000|2023-08-23 04:45:00|6123.8|6105.8|6123.9|6105.9|6123.9|6105.9|6123.2|6105.2|0
1692766200000|2023-08-23 04:50:00|6123.8|6105.8|6123.9|6105.9|6123.9|6105.9|6123.7|6105.7|0
1692766500000|2023-08-23 04:55:00|6124.1|6106.1|6124.2|6106.2|6124.6|6106.6|6123.9|6105.9|25
1692766800000|2023-08-23 05:00:00|6124|6106|6110|6104|6124|6114|6107|6101|1534
1692767100000|2023-08-23 05:05:00|6111|6105|6115|6109|6117|6111|6108|6102|738
1692767400000|2023-08-23 05:10:00|6114|6108|6141|6135|6144|6138|6113|6107|1369
1692767700000|2023-08-23 05:15:00|6140|6134|6143|6137|6149|6143|6133|6127|1462
1692768000000|2023-08-23 05:20:00|6144|6138|6130|6124|6146|6140|6127|6121|1113
1692768300000|2023-08-23 05:25:00|6131|6125|6134.8|6128.8|6138.8|6132.8|6123|6117|807
1692768600000|2023-08-23 05:30:00|6133.8|6127.8|6140.8|6134.8|6140.8|6134.8|6128.8|6122.8|708
1692768900000|2023-08-23 05:35:00|6142.8|6136.8|6149.8|6143.8|6152.8|6146.8|6141.8|6135.8|1029
1692769200000|2023-08-23 05:40:00|6148.8|6142.8|6151.8|6145.8|6157.8|6151.8|6146.8|6140.8|1318
1692769500000|2023-08-23 05:45:00|6150.8|6144.8|6152.8|6146.8|6158.8|6152.8|6148.8|6142.8|1915
1692769800000|2023-08-23 05:50:00|6153.8|6147.8|6164.8|6158.8|6165.8|6159.8|6146.8|6140.8|1278
1692770100000|2023-08-23 05:55:00|6165.8|6159.8|6166.8|6160.8|6177.8|6171.8|6160.8|6154.8|4267
1692770400000|2023-08-23 06:00:00|6164.8|6158.8|6151.8|6145.8|6168.8|6162.8|6149.8|6143.8|1669
1692770700000|2023-08-23 06:05:00|6150.8|6144.8|6139.8|6133.8|6155.8|6149.8|6137.8|6131.8|1216
1692771000000|2023-08-23 06:10:00|6137.8|6131.8|6143.8|6137.8|6145.8|6139.8|6137.8|6131.8|787
1692771300000|2023-08-23 06:15:00|6142.8|6136.8|6145.8|6139.8|6149.8|6143.8|6139.8|6133.8|1396
1692771600000|2023-08-23 06:20:00|6146.8|6140.8|6133.8|6127.8|6149.8|6143.8|6132.8|6126.8|1379
1692771900000|2023-08-23 06:25:00|6134.8|6128.8|6121.8|6115.8|6134.8|6128.8|6118.8|6112.8|1288
1692772200000|2023-08-23 06:30:00|6123.8|6117.8|6104.8|6098.8|6126.8|6120.8|6102.8|6096.8|1667
1692772500000|2023-08-23 06:35:00|6103.8|6097.8|6107.8|6101.8|6109.8|6103.8|6101.8|6095.8|1027
1692772800000|2023-08-23 06:40:00|6106.8|6100.8|6117.8|6111.8|6118.8|6112.8|6103.8|6097.8|1268
1692773100000|2023-08-23 06:45:00|6116.8|6110.8|6107.8|6101.8|6120.8|6114.8|6106.8|6100.8|892
1692773400000|2023-08-23 06:50:00|6106.8|6100.8|6094.8|6088.8|6110.8|6104.8|6090.8|6084.8|1513
1692773700000|2023-08-23 06:55:00|6093.8|6087.8|6095.8|6089.8|6099.8|6093.8|6092.8|6086.8|1049
1692774000000|2023-08-23 07:00:00|6094.8|6088.8|6102.8|6096.8|6104.8|6098.8|6090.8|6084.8|1331
1692774300000|2023-08-23 07:05:00|6101.8|6095.8|6102.8|6096.8|6106.8|6100.8|6097.8|6091.8|613
1692774600000|2023-08-23 07:10:00|6101.8|6095.8|6105.8|6099.8|6107.8|6101.8|6101.8|6095.8|937
1692774900000|2023-08-23 07:15:00|6106.8|6100.8|6101.8|6095.8|6107.8|6101.8|6098.8|6092.8|1059
1692775200000|2023-08-23 07:20:00|6100.8|6094.8|6100.8|6094.8|6101.8|6095.8|6093.8|6087.8|1277
1692775500000|2023-08-23 07:25:00|6099.8|6093.8|6103.8|6097.8|6106.8|6100.8|6098.8|6092.8|502
1692775800000|2023-08-23 07:30:00|6102.8|6096.8|6104.8|6098.8|6105.8|6099.8|6099.8|6093.8|696
1692776100000|2023-08-23 07:35:00|6105.8|6099.8|6108.8|6102.8|6114.8|6108.8|6104.8|6098.8|898
1692776400000|2023-08-23 07:40:00|6109.8|6103.8|6108.8|6102.8|6109.8|6103.8|6103.8|6097.8|695
1692776700000|2023-08-23 07:45:00|6109.8|6103.8|6114.8|6108.8|6118.8|6112.8|6107.8|6101.8|860
1692777000000|2023-08-23 07:50:00|6113.8|6107.8|6115.8|6109.8|6119.8|6113.8|6112.8|6106.8|1430
1692777300000|2023-08-23 07:55:00|6114.8|6108.8|6117.8|6111.8|6119.8|6113.8|6111.8|6105.8|2719
1692777600000|2023-08-23 08:00:00|6116.8|6110.8|6123.8|6117.8|6125.8|6119.8|6114.8|6108.8|1459
1692777900000|2023-08-23 08:05:00|6124.8|6118.8|6122.8|6116.8|6124.8|6118.8|6118.8|6112.8|2188
1692778200000|2023-08-23 08:10:00|6121.8|6115.8|6133.8|6127.8|6133.8|6127.8|6120.8|6114.8|1761
1692778500000|2023-08-23 08:15:00|6132.8|6126.8|6131.8|6125.8|6134.8|6128.8|6129.8|6123.8|1292
1692778800000|2023-08-23 08:20:00|6130.8|6124.8|6126.8|6120.8|6132.8|6126.8|6126.8|6120.8|1146
1692779100000|2023-08-23 08:25:00|6125.8|6119.8|6125.8|6119.8|6126.8|6120.8|6122.8|6116.8|3527
1692779400000|2023-08-23 08:30:00|6129.8|6111.8|6123|6105|6129.8|6111.8|6122.7|6104.7|1
1692779700000|2023-08-23 08:35:00|6122.9|6104.9|6122.8|6104.8|6123|6105|6122.2|6104.2|0
1692780000000|2023-08-23 08:40:00|6123|6105|6121|6103|6123.3|6105.3|6120.7|6102.7|0
1692780300000|2023-08-23 08:45:00|6120.9|6102.9|6122.1|6104.1|6122.7|6104.7|6120.7|6102.7|0
1692780600000|2023-08-23 08:50:00|6122.3|6104.3|6121.8|6103.8|6122.8|6104.8|6121.8|6103.8|0
1692780900000|2023-08-23 08:55:00|6121.7|6103.7|6121.5|6103.5|6122.2|6104.2|6120.9|6102.9|0
1692781200000|2023-08-23 09:00:00|6121.7|6103.7|6122.6|6104.6|6123|6105|6121.1|6103.1|0
1692781500000|2023-08-23 09:05:00|6122.7|6104.7|6123.5|6105.5|6123.5|6105.5|6122.5|6104.5|0
1692781800000|2023-08-23 09:10:00|6123.3|6105.3|6121.2|6103.2|6123.8|6105.8|6121.1|6103.1|0
1692782100000|2023-08-23 09:15:00|6122.8|6116.8|6116.8|6110.8|6126.8|6120.8|6115.8|6109.8|417
1692782400000|2023-08-23 09:20:00|6115.8|6109.8|6117.8|6111.8|6118.8|6112.8|6114.8|6108.8|83
1692782700000|2023-08-23 09:25:00|6118.8|6112.8|6120.8|6114.8|6120.8|6114.8|6117.8|6111.8|25
1692783000000|2023-08-23 09:30:00|6121.8|6115.8|6119.8|6113.8|6123.8|6117.8|6117.8|6111.8|157
1692783300000|2023-08-23 09:35:00|6120.8|6114.8|6124.8|6118.8|6125.8|6119.8|6120.8|6114.8|68
1692783600000|2023-08-23 09:40:00|6125.8|6119.8|6122.8|6116.8|6127.8|6121.8|6121.8|6115.8|151
1692783900000|2023-08-23 09:45:00|6121.8|6115.8|6121.8|6115.8|6123.8|6117.8|6120.8|6114.8|130
1692784200000|2023-08-23 09:50:00|6120.8|6114.8|6124.8|6118.8|6124.8|6118.8|6120.8|6114.8|91
1692784500000|2023-08-23 09:55:00|6123.8|6117.8|6121.8|6115.8|6123.8|6117.8|6121.8|6115.8|38
1692784800000|2023-08-23 10:00:00|6121.3|6115.3|6119.3|6113.3|6122.8|6116.8|6119.3|6113.3|54
1692785100000|2023-08-23 10:05:00|6119.8|6113.8|6116.3|6110.3|6119.8|6113.8|6116.3|6110.3|35
1692785400000|2023-08-23 10:10:00|6115.3|6109.3|6113.8|6107.8|6116.3|6110.3|6111.8|6105.8|60
1692785700000|2023-08-23 10:15:00|6114.3|6108.3|6114.3|6108.3|6116.3|6110.3|6113.8|6107.8|74
1692786000000|2023-08-23 10:20:00|6114.8|6108.8|6119.3|6113.3|6119.3|6113.3|6114.3|6108.3|272
1692786300000|2023-08-23 10:25:00|6119.8|6113.8|6112.3|6106.3|6119.8|6113.8|6112.3|6106.3|119
1692786600000|2023-08-23 10:30:00|6112.8|6106.8|6111.8|6105.8|6113.3|6107.3|6109.3|6103.3|131
1692786900000|2023-08-23 10:35:00|6112.3|6106.3|6115.3|6109.3|6116.3|6110.3|6112.3|6106.3|415
1692787200000|2023-08-23 10:40:00|6114.8|6108.8|6111.8|6105.8|6115.3|6109.3|6110.3|6104.3|215
1692787500000|2023-08-23 10:45:00|6111.3|6105.3|6110.8|6104.8|6112.8|6106.8|6110.3|6104.3|112
1692787800000|2023-08-23 10:50:00|6110.3|6104.3|6109.3|6103.3|6112.3|6106.3|6109.3|6103.3|116
1692788100000|2023-08-23 10:55:00|6108.8|6102.8|6109.3|6103.3|6109.3|6103.3|6103.8|6097.8|369
1692788400000|2023-08-23 11:00:00|6107.3|6101.3|6105.3|6099.3|6111.8|6105.8|6105.3|6099.3|166
1692788700000|2023-08-23 11:05:00|6105.8|6099.8|6105.3|6099.3|6107.3|6101.3|6102.3|6096.3|150
1692789000000|2023-08-23 11:10:00|6104.8|6098.8|6103.8|6097.8|6105.3|6099.3|6102.3|6096.3|140
1692789300000|2023-08-23 11:15:00|6103.3|6097.3|6101.8|6095.8|6106.8|6100.8|6101.3|6095.3|46
1692789600000|2023-08-23 11:20:00|6102.3|6096.3|6107.3|6101.3|6107.3|6101.3|6102.3|6096.3|16
1692789900000|2023-08-23 11:25:00|6107.8|6101.8|6105.3|6099.3|6108.8|6102.8|6105.3|6099.3|45
1692790200000|2023-08-23 11:30:00|6105.8|6099.8|6108.8|6102.8|6110.8|6104.8|6105.3|6099.3|52
1692790500000|2023-08-23 11:35:00|6108.3|6102.3|6106.3|6100.3|6111.3|6105.3|6105.3|6099.3|89
1692790800000|2023-08-23 11:40:00|6106.8|6100.8|6104.8|6098.8|6108.8|6102.8|6104.3|6098.3|100
1692791100000|2023-08-23 11:45:00|6105.3|6099.3|6105.8|6099.8|6107.3|6101.3|6104.3|6098.3|156
1692791400000|2023-08-23 11:50:00|6106.3|6100.3|6105.8|6099.8|6107.3|6101.3|6104.8|6098.8|193
1692791700000|2023-08-23 11:55:00|6106.3|6100.3|6107.3|6101.3|6108.8|6102.8|6105.3|6099.3|77
1692792000000|2023-08-23 12:00:00|6107.8|6101.8|6105.8|6099.8|6108.8|6102.8|6105.8|6099.8|70
1692792300000|2023-08-23 12:05:00|6106.3|6100.3|6106.3|6100.3|6108.8|6102.8|6105.8|6099.8|167
1692792600000|2023-08-23 12:10:00|6107.3|6101.3|6107.3|6101.3|6108.8|6102.8|6106.3|6100.3|92
1692792900000|2023-08-23 12:15:00|6106.8|6100.8|6103.3|6097.3|6107.3|6101.3|6103.3|6097.3|155
1692793200000|2023-08-23 12:20:00|6102.3|6096.3|6100.3|6094.3|6103.3|6097.3|6099.8|6093.8|141
1692793500000|2023-08-23 12:25:00|6099.8|6093.8|6097.3|6091.3|6101.3|6095.3|6097.3|6091.3|191
1692793800000|2023-08-23 12:30:00|6098.8|6092.8|6099.3|6093.3|6102.3|6096.3|6097.3|6091.3|202
1692794100000|2023-08-23 12:35:00|6098.8|6092.8|6101.8|6095.8|6103.3|6097.3|6095.3|6089.3|185
1692794400000|2023-08-23 12:40:00|6101.3|6095.3|6106.8|6100.8|6107.3|6101.3|6100.3|6094.3|87
1692794700000|2023-08-23 12:45:00|6107.3|6101.3|6099.3|6093.3|6107.3|6101.3|6098.3|6092.3|114
1692795000000|2023-08-23 12:50:00|6099.8|6093.8|6098.8|6092.8|6102.3|6096.3|6098.3|6092.3|63
1692795300000|2023-08-23 12:55:00|6098.3|6092.3|6097.3|6091.3|6098.8|6092.8|6096.3|6090.3|79
1692795600000|2023-08-23 13:00:00|6097.8|6091.8|6100.3|6094.3|6101.3|6095.3|6097.3|6091.3|124
1692795900000|2023-08-23 13:05:00|6100.8|6094.8|6105.3|6099.3|6106.3|6100.3|6099.3|6093.3|47
1692796200000|2023-08-23 13:10:00|6105.8|6099.8|6106.8|6100.8|6108.3|6102.3|6105.3|6099.3|56
1692796500000|2023-08-23 13:15:00|6107.3|6101.3|6107.3|6101.3|6108.8|6102.8|6105.8|6099.8|79
1692796800000|2023-08-23 13:20:00|6108.3|6102.3|6109.8|6103.8|6109.8|6103.8|6106.3|6100.3|103
1692797100000|2023-08-23 13:25:00|6110.3|6104.3|6101.8|6095.8|6110.8|6104.8|6101.8|6095.8|173
1692797400000|2023-08-23 13:30:00|6102.8|6096.8|6130.8|6124.8|6132.3|6126.3|6099.3|6093.3|1044
1692797700000|2023-08-23 13:35:00|6131.3|6125.3|6141.3|6135.3|6145.8|6139.8|6127.8|6121.8|777
1692798000000|2023-08-23 13:40:00|6141.8|6135.8|6152.8|6146.8|6154.3|6148.3|6134.3|6128.3|694
1692798300000|2023-08-23 13:45:00|6156.3|6150.3|6158.8|6152.8|6172.3|6166.3|6156.3|6150.3|799
1692798600000|2023-08-23 13:50:00|6159.3|6153.3|6162.3|6156.3|6167.3|6161.3|6153.8|6147.8|656
1692798900000|2023-08-23 13:55:00|6162.8|6156.8|6168.3|6162.3|6172.3|6166.3|6159.8|6153.8|497
1692799200000|2023-08-23 14:00:00|6169.3|6163.3|6164.8|6158.8|6179.8|6173.8|6164.8|6158.8|603
1692799500000|2023-08-23 14:05:00|6164.3|6158.3|6168.3|6162.3|6169.3|6163.3|6157.8|6151.8|342
1692799800000|2023-08-23 14:10:00|6167.3|6161.3|6167.8|6161.8|6171.8|6165.8|6164.3|6158.3|261
1692800100000|2023-08-23 14:15:00|6168.3|6162.3|6159.8|6153.8|6169.8|6163.8|6158.3|6152.3|258
1692800400000|2023-08-23 14:20:00|6160.3|6154.3|6164.3|6158.3|6168.3|6162.3|6156.3|6150.3|168
1692800700000|2023-08-23 14:25:00|6163.8|6157.8|6160.8|6154.8|6166.3|6160.3|6159.8|6153.8|94
1692801000000|2023-08-23 14:30:00|6161.3|6155.3|6162.8|6156.8|6163.3|6157.3|6158.3|6152.3|95
1692801300000|2023-08-23 14:35:00|6162.3|6156.3|6156.8|6150.8|6162.3|6156.3|6154.8|6148.8|106
1692801600000|2023-08-23 14:40:00|6156.3|6150.3|6159.3|6153.3|6163.3|6157.3|6151.8|6145.8|122
1692801900000|2023-08-23 14:45:00|6159.8|6153.8|6157.8|6151.8|6159.8|6153.8|6153.8|6147.8|101
1692802200000|2023-08-23 14:50:00|6157.3|6151.3|6153.8|6147.8|6157.3|6151.3|6148.3|6142.3|165
1692802500000|2023-08-23 14:55:00|6153.3|6147.3|6162.3|6156.3|6162.3|6156.3|6151.8|6145.8|219
1692802800000|2023-08-23 15:00:00|6162.8|6156.8|6165.8|6159.8|6168.3|6162.3|6162.3|6156.3|189
1692803100000|2023-08-23 15:05:00|6166.3|6160.3|6175.8|6169.8|6176.3|6170.3|6165.8|6159.8|378
1692803400000|2023-08-23 15:10:00|6176.3|6170.3|6174.3|6168.3|6179.3|6173.3|6172.3|6166.3|176
1692803700000|2023-08-23 15:15:00|6174.8|6168.8|6177.8|6171.8|6180.3|6174.3|6174.3|6168.3|137
1692804000000|2023-08-23 15:20:00|6178.3|6172.3|6176.3|6170.3|6180.3|6174.3|6175.8|6169.8|295
1692804300000|2023-08-23 15:25:00|6177.3|6171.3|6177.8|6171.8|6180.8|6174.8|6175.3|6169.3|329
1692804600000|2023-08-23 15:30:00|6178.3|6172.3|6164.8|6158.8|6178.3|6172.3|6164.3|6158.3|376
1692804900000|2023-08-23 15:35:00|6165.3|6159.3|6176.3|6170.3|6177.3|6171.3|6164.8|6158.8|144
1692805200000|2023-08-23 15:40:00|6176.8|6170.8|6169.3|6163.3|6180.8|6174.8|6169.3|6163.3|198
1692805500000|2023-08-23 15:45:00|6168.8|6162.8|6167.3|6161.3|6173.3|6167.3|6165.8|6159.8|119
1692805800000|2023-08-23 15:50:00|6167.8|6161.8|6170.3|6164.3|6172.3|6166.3|6167.8|6161.8|160
1692806100000|2023-08-23 15:55:00|6170.8|6164.8|6174.8|6168.8|6175.8|6169.8|6169.8|6163.8|53
1692806400000|2023-08-23 16:00:00|6176.8|6170.8|6172.8|6166.8|6179.8|6173.8|6172.8|6166.8|475
1692806700000|2023-08-23 16:05:00|6173.8|6167.8|6175.8|6169.8|6175.8|6169.8|6169.8|6163.8|73
1692807000000|2023-08-23 16:10:00|6176.8|6170.8|6174.8|6168.8|6177.8|6171.8|6173.8|6167.8|48
1692807300000|2023-08-23 16:15:00|6173.8|6167.8|6174.8|6168.8|6177.8|6171.8|6173.8|6167.8|120
1692807600000|2023-08-23 16:20:00|6173.8|6167.8|6172.8|6166.8|6175.8|6169.8|6172.8|6166.8|90
1692807900000|2023-08-23 16:25:00|6173.8|6167.8|6175.8|6169.8|6176.8|6170.8|6173.8|6167.8|61
1692808200000|2023-08-23 16:30:00|6174.8|6168.8|6174.8|6168.8|6176.8|6170.8|6172.8|6166.8|70
1692808500000|2023-08-23 16:35:00|6175.8|6169.8|6177.8|6171.8|6178.8|6172.8|6175.8|6169.8|213
1692808800000|2023-08-23 16:40:00|6178.8|6172.8|6177.8|6171.8|6179.8|6173.8|6176.8|6170.8|48
1692809100000|2023-08-23 16:45:00|6178.8|6172.8|6180.8|6174.8|6181.8|6175.8|6178.8|6172.8|80
1692809400000|2023-08-23 16:50:00|6179.8|6173.8|6179.8|6173.8|6180.8|6174.8|6179.8|6173.8|38
1692809700000|2023-08-23 16:55:00|6178.8|6172.8|6171.8|6165.8|6178.8|6172.8|6170.8|6164.8|101
1692810000000|2023-08-23 17:00:00|6170.8|6164.8|6168.8|6162.8|6172.8|6166.8|6168.8|6162.8|74
1692810300000|2023-08-23 17:05:00|6167.8|6161.8|6170.8|6164.8|6170.8|6164.8|6167.8|6161.8|59
1692810600000|2023-08-23 17:10:00|6169.8|6163.8|6171.8|6165.8|6171.8|6165.8|6169.8|6163.8|57
1692810900000|2023-08-23 17:15:00|6172.8|6166.8|6177.8|6171.8|6177.8|6171.8|6172.8|6166.8|71
1692811200000|2023-08-23 17:20:00|6178.8|6172.8|6180.8|6174.8|6180.8|6174.8|6177.8|6171.8|65
1692811500000|2023-08-23 17:25:00|6179.8|6173.8|6178.8|6172.8|6179.8|6173.8|6176.8|6170.8|32
1692811800000|2023-08-23 17:30:00|6179.8|6173.8|6179.8|6173.8|6180.8|6174.8|6177.8|6171.8|36
1692812100000|2023-08-23 17:35:00|6178.8|6172.8|6177.8|6171.8|6179.8|6173.8|6177.8|6171.8|20
1692812400000|2023-08-23 17:40:00|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|6176.8|6170.8|14
1692812700000|2023-08-23 17:45:00|6176.8|6170.8|6178.8|6172.8|6178.8|6172.8|6176.8|6170.8|187
1692813000000|2023-08-23 17:50:00|6179.8|6173.8|6180.8|6174.8|6181.8|6175.8|6178.8|6172.8|21
1692813300000|2023-08-23 17:55:00|6181.8|6175.8|6180.8|6174.8|6183.8|6177.8|6180.8|6174.8|90
1692813600000|2023-08-23 18:00:00|6181.8|6175.8|6182.8|6176.8|6182.8|6176.8|6179.8|6173.8|61
1692813900000|2023-08-23 18:05:00|6183.8|6177.8|6179.8|6173.8|6183.8|6177.8|6179.8|6173.8|110
1692814200000|2023-08-23 18:10:00|6180.8|6174.8|6180.8|6174.8|6181.8|6175.8|6179.8|6173.8|223
1692814500000|2023-08-23 18:15:00|6179.8|6173.8|6177.8|6171.8|6179.8|6173.8|6175.8|6169.8|99
1692814800000|2023-08-23 18:20:00|6176.8|6170.8|6174.8|6168.8|6176.8|6170.8|6173.8|6167.8|117
1692815100000|2023-08-23 18:25:00|6175.8|6169.8|6176.8|6170.8|6176.8|6170.8|6174.8|6168.8|140
1692815400000|2023-08-23 18:30:00|6175.8|6169.8|6175.8|6169.8|6177.8|6171.8|6173.8|6167.8|133
1692815700000|2023-08-23 18:35:00|6176.8|6170.8|6167.8|6161.8|6176.8|6170.8|6167.8|6161.8|193
1692816000000|2023-08-23 18:40:00|6166.8|6160.8|6165.8|6159.8|6169.8|6163.8|6165.8|6159.8|238
1692816300000|2023-08-23 18:45:00|6166.8|6160.8|6166.8|6160.8|6168.8|6162.8|6164.8|6158.8|231
1692816600000|2023-08-23 18:50:00|6165.8|6159.8|6168.8|6162.8|6168.8|6162.8|6164.8|6158.8|155
1692816900000|2023-08-23 18:55:00|6167.8|6161.8|6173|6155|6173|6163.8|6164.8|6155|163
1692817200000|2023-08-23 19:00:00|6172.9|6154.9|6177.8|6159.8|6177.9|6159.9|6172.3|6154.3|0
1692817500000|2023-08-23 19:05:00|6177.9|6159.9|6178|6160|6179.2|6161.2|6177.5|6159.5|0
1692817800000|2023-08-23 19:10:00|6177.9|6159.9|6179.5|6161.5|6180.7|6162.7|6177.8|6159.8|0
1692818100000|2023-08-23 19:15:00|6179.6|6161.6|6178|6160|6180|6162|6177.8|6159.8|0
1692818400000|2023-08-23 19:20:00|6177.9|6159.9|6174.3|6156.3|6177.9|6159.9|6174.1|6156.1|0
1692818700000|2023-08-23 19:25:00|6174.2|6156.2|6175.7|6157.7|6175.8|6157.8|6174.2|6156.2|0
1692819000000|2023-08-23 19:30:00|6175.6|6157.6|6173|6155|6175.6|6157.6|6172.9|6154.9|0
1692819300000|2023-08-23 19:35:00|6172.9|6154.9|6173.2|6155.2|6173.3|6155.3|6172.1|6154.1|0
1692819600000|2023-08-23 19:40:00|6174.1|6156.1|6174.4|6156.4|6175.5|6157.5|6173.3|6155.3|0
1692819900000|2023-08-23 19:45:00|6174.3|6156.3|6173.3|6155.3|6175.3|6157.3|6173.2|6155.2|0
1692820200000|2023-08-23 19:50:00|6173.4|6155.4|6170.3|6152.3|6173.4|6155.4|6170.2|6152.2|0
1692820500000|2023-08-23 19:55:00|6170.4|6152.4|6175|6157|6175.9|6157.9|6168.1|6150.1|0
1692820800000|2023-08-23 20:00:00|6175.2|6157.2|6176|6158|6176.9|6158.9|6172.5|6154.5|0
1692821100000|2023-08-23 20:05:00|6175.8|6157.8|6175.2|6157.2|6177.6|6159.6|6174.9|6156.9|0
1692821400000|2023-08-23 20:10:00|6175.4|6157.4|6175.6|6157.6|6175.8|6157.8|6174.1|6156.1|0
1692821700000|2023-08-23 20:15:00|6175.5|6157.5|6175.4|6157.4|6177.6|6159.6|6174.1|6156.1|0
1692822000000|2023-08-23 20:20:00|6175.6|6157.6|6191.7|6173.7|6193.4|6175.4|6174.3|6156.3|0
1692822300000|2023-08-23 20:25:00|6191.4|6173.4|6189.2|6171.2|6192.1|6174.1|6185.9|6167.9|0
1692822600000|2023-08-23 20:30:00|6189|6171|6189.2|6171.2|6190.6|6172.6|6187|6169|0
1692822900000|2023-08-23 20:35:00|6189.1|6171.1|6191.9|6173.9|6191.9|6173.9|6189|6171|0
1692823200000|2023-08-23 20:40:00|6191.8|6173.8|6197.4|6179.4|6197.7|6179.7|6191.7|6173.7|0
1692823500000|2023-08-23 20:45:00|6197.5|6179.5|6197.4|6179.4|6199|6181|6197.4|6179.4|0
1692823800000|2023-08-23 20:50:00|6197.6|6179.6|6198.8|6180.8|6199.2|6181.2|6197.4|6179.4|0
1692824100000|2023-08-23 20:55:00|6198.4|6180.4|6198.7|6180.7|6200.1|6182.1|6197.9|6179.9|0
1692824400000|2023-08-23 21:00:00|6198.5|6180.5|6198.6|6180.6|6198.7|6180.7|6197.9|6179.9|0
1692824700000|2023-08-23 21:05:00|6198.7|6180.7|6199|6181|6199.3|6181.3|6198.4|6180.4|0
1692825000000|2023-08-23 21:10:00|6198.9|6180.9|6199.8|6181.8|6199.9|6181.9|6198.6|6180.6|0
1692825300000|2023-08-23 21:15:00|6200.4|6182.4|6203.7|6185.7|6203.9|6185.9|6200.4|6182.4|0
1692825600000|2023-08-23 21:20:00|6203.6|6185.6|6203.9|6185.9|6204.1|6186.1|6203.6|6185.6|0
1692825900000|2023-08-23 21:25:00|6204|6186|6203.7|6185.7|6204.1|6186.1|6203.4|6185.4|0
1692826200000|2023-08-23 21:30:00|6203.6|6185.6|6203.7|6185.7|6203.9|6185.9|6203.6|6185.6|0
1692826500000|2023-08-23 21:35:00|6203.6|6185.6|6203.6|6185.6|6203.8|6185.8|6203.5|6185.5|0
1692826800000|2023-08-23 21:40:00|6203.5|6185.5|6203.3|6185.3|6203.7|6185.7|6203.3|6185.3|0
1692827100000|2023-08-23 21:45:00|6203.5|6185.5|6203.2|6185.2|6203.5|6185.5|6202.7|6184.7|0
1692827400000|2023-08-23 21:50:00|6203.1|6185.1|6203.2|6185.2|6203.3|6185.3|6202.8|6184.8|0
1692827700000|2023-08-23 21:55:00|6203.1|6185.1|6202.1|6184.1|6203.2|6185.2|6201.7|6183.7|0
1692828000000|2023-08-23 22:00:00|6201.1|6183.1|6201.1|6183.1|6201.9|6183.9|6199|6181|0
1692828300000|2023-08-23 22:05:00|6200.7|6182.7|6201.2|6183.2|6201.7|6183.7|6199.8|6181.8|0
1692828600000|2023-08-23 22:10:00|6201.4|6183.4|6199.2|6181.2|6201.7|6183.7|6199.2|6181.2|0
1692828900000|2023-08-23 22:15:00|6199.1|6181.1|6197.4|6179.4|6199.2|6181.2|6197|6179|0
1692829200000|2023-08-23 22:20:00|6197.2|6179.2|6196.1|6178.1|6197.6|6179.6|6195.4|6177.4|0
1692829500000|2023-08-23 22:25:00|6195.9|6177.9|6198.3|6180.3|6198.7|6180.7|6195.9|6177.9|0
1692829800000|2023-08-23 22:30:00|6198.5|6180.5|6197.6|6179.6|6199.2|6181.2|6197.2|6179.2|0
1692830100000|2023-08-23 22:35:00|6197.7|6179.7|6198.2|6180.2|6198.2|6180.2|6197.3|6179.3|0
1692830400000|2023-08-23 22:40:00|6198.4|6180.4|6198.2|6180.2|6198.6|6180.6|6198|6180|0
1692830700000|2023-08-23 22:45:00|6198.4|6180.4|6198.8|6180.8|6198.8|6180.8|6197.7|6179.7|0
1692831000000|2023-08-23 22:50:00|6198.6|6180.6|6201.7|6183.7|6202.1|6184.1|6198.6|6180.6|0
1692831300000|2023-08-23 22:55:00|6201.8|6183.8|6202.6|6184.6|6202.6|6184.6|6201.8|6183.8|0
1692831600000|2023-08-23 23:00:00|6202.4|6184.4|6203|6185|6203|6185|6202.2|6184.2|0
1692831900000|2023-08-23 23:05:00|6203.2|6185.2|6202.6|6184.6|6203.3|6185.3|6201.7|6183.7|0
1692832200000|2023-08-23 23:10:00|6202.8|6184.8|6202.6|6184.6|6202.8|6184.8|6202.4|6184.4|0
1692832500000|2023-08-23 23:15:00|6202.4|6184.4|6203.5|6185.5|6203.7|6185.7|6202.2|6184.2|0
1692832800000|2023-08-23 23:20:00|6203.6|6185.6|6204.2|6186.2|6204.4|6186.4|6203.5|6185.5|0
1692833100000|2023-08-23 23:25:00|6204.4|6186.4|6204.1|6186.1|6205.2|6187.2|6203.8|6185.8|0
1692833400000|2023-08-23 23:30:00|6203.8|6185.8|6204.3|6186.3|6204.3|6186.3|6203.6|6185.6|0
1692833700000|2023-08-23 23:35:00|6204.5|6186.5|6203.6|6185.6|6204.5|6186.5|6203.4|6185.4|0
1692834000000|2023-08-23 23:40:00|6203.4|6185.4|6203.8|6185.8|6204.1|6186.1|6203.4|6185.4|0
1692834300000|2023-08-23 23:45:00|6203.6|6185.6|6203.6|6185.6|6203.8|6185.8|6203.6|6185.6|0
1692834600000|2023-08-23 23:50:00|6203.8|6185.8|6203|6185|6203.8|6185.8|6202.5|6184.5|0
1692834900000|2023-08-23 23:55:00|6203.2|6185.2|6204.5|6186.5|6204.7|6186.7|6203.2|6185.2|0
1692835200000|2023-08-24 00:00:00|6204.3|6186.3|6203.9|6185.9|6205.9|6187.9|6203.6|6185.6|0
1692835500000|2023-08-24 00:05:00|6203.7|6185.7|6204.3|6186.3|6204.7|6186.7|6203.4|6185.4|0
1692835800000|2023-08-24 00:10:00|6204.2|6186.2|6206.5|6188.5|6206.5|6188.5|6204.2|6186.2|0
1692836100000|2023-08-24 00:15:00|6206.3|6188.3|6205.7|6187.7|6206.5|6188.5|6204.9|6186.9|0
1692836400000|2023-08-24 00:20:00|6205.3|6187.3|6207.1|6189.1|6207.1|6189.1|6205.1|6187.1|0
1692836700000|2023-08-24 00:25:00|6206.9|6188.9|6205.8|6187.8|6207.1|6189.1|6205|6187|0
1692837000000|2023-08-24 00:30:00|6205.4|6187.4|6205.6|6187.6|6205.8|6187.8|6205.1|6187.1|0
1692837300000|2023-08-24 00:35:00|6205.7|6187.7|6205.6|6187.6|6205.9|6187.9|6205.1|6187.1|0
1692837600000|2023-08-24 00:40:00|6205.4|6187.4|6204.5|6186.5|6205.6|6187.6|6204|6186|0
1692837900000|2023-08-24 00:45:00|6204.3|6186.3|6204.5|6186.5|6204.7|6186.7|6203.5|6185.5|0
1692838200000|2023-08-24 00:50:00|6204.4|6186.4|6205.1|6187.1|6205.6|6187.6|6204|6186|0
1692838500000|2023-08-24 00:55:00|6205.2|6187.2|6205.3|6187.3|6205.8|6187.8|6204.7|6186.7|0
1692838800000|2023-08-24 01:00:00|6205.1|6187.1|6200.1|6182.1|6205.3|6187.3|6200.1|6182.1|0
1692839100000|2023-08-24 01:05:00|6199.9|6181.9|6194|6176|6199.9|6181.9|6194|6176|0
1692839400000|2023-08-24 01:10:00|6193.8|6175.8|6193.8|6175.8|6194|6176|6193.3|6175.3|0
1692839700000|2023-08-24 01:15:00|6188.8|6170.8|6169.4|6163.4|6188.8|6179.4|6165.4|6159.4|2844
1692840000000|2023-08-24 01:20:00|6167.4|6161.4|6164.4|6158.4|6170.4|6164.4|6154.4|6148.4|1786
1692840300000|2023-08-24 01:25:00|6163.4|6157.4|6158.4|6152.4|6166.4|6160.4|6157.4|6151.4|1188
1692840600000|2023-08-24 01:30:00|6161.4|6155.4|6160.4|6154.4|6170.4|6164.4|6148.4|6142.4|4223
1692840900000|2023-08-24 01:35:00|6163.4|6157.4|6190.4|6184.4|6190.4|6184.4|6162.4|6156.4|2296
1692841200000|2023-08-24 01:40:00|6192.4|6186.4|6198.4|6192.4|6216.4|6210.4|6192.4|6186.4|3771
1692841500000|2023-08-24 01:45:00|6197.4|6191.4|6173.4|6167.4|6203.4|6197.4|6173.4|6167.4|2213
1692841800000|2023-08-24 01:50:00|6174.4|6168.4|6173.4|6167.4|6177.4|6171.4|6160.4|6154.4|1476
1692842100000|2023-08-24 01:55:00|6174.4|6168.4|6154.4|6148.4|6174.4|6168.4|6147.4|6141.4|1659
1692842400000|2023-08-24 02:00:00|6155.4|6149.4|6168.4|6162.4|6181.4|6175.4|6151.4|6145.4|4207
1692842700000|2023-08-24 02:05:00|6167.4|6161.4|6183.4|6177.4|6185.4|6179.4|6163.4|6157.4|1264
1692843000000|2023-08-24 02:10:00|6184.4|6178.4|6190.4|6184.4|6197.4|6191.4|6181.4|6175.4|1450
1692843300000|2023-08-24 02:15:00|6191.4|6185.4|6196.4|6190.4|6210.4|6204.4|6186.4|6180.4|1368
1692843600000|2023-08-24 02:20:00|6195.4|6189.4|6185.4|6179.4|6199.4|6193.4|6182.4|6176.4|1551
1692843900000|2023-08-24 02:25:00|6186.4|6180.4|6179.4|6173.4|6196.4|6190.4|6173.4|6167.4|1371
1692844200000|2023-08-24 02:30:00|6180.4|6174.4|6182.4|6176.4|6190.4|6184.4|6177.4|6171.4|699
1692844500000|2023-08-24 02:35:00|6184.4|6178.4|6191.4|6185.4|6195.4|6189.4|6184.4|6178.4|934
1692844800000|2023-08-24 02:40:00|6189.4|6183.4|6184.8|6178.8|6195.4|6189.4|6180.8|6174.8|1327
1692845100000|2023-08-24 02:45:00|6185.8|6179.8|6202.8|6196.8|6208.8|6202.8|6185.8|6179.8|1044
1692845400000|2023-08-24 02:50:00|6204.8|6198.8|6205.8|6199.8|6206.8|6200.8|6194.8|6188.8|2106
1692845700000|2023-08-24 02:55:00|6206.8|6200.8|6201.8|6195.8|6210.8|6204.8|6199.8|6193.8|837
1692846000000|2023-08-24 03:00:00|6202.8|6196.8|6192.8|6186.8|6202.8|6196.8|6186.8|6180.8|907
1692846300000|2023-08-24 03:05:00|6193.8|6187.8|6202.8|6196.8|6202.8|6196.8|6186.8|6180.8|651
1692846600000|2023-08-24 03:10:00|6203.8|6197.8|6206.8|6200.8|6206.8|6200.8|6198.8|6192.8|1839
1692846900000|2023-08-24 03:15:00|6205.8|6199.8|6218.8|6212.8|6228.8|6222.8|6205.8|6199.8|1450
1692847200000|2023-08-24 03:20:00|6219.8|6213.8|6240.8|6234.8|6240.8|6234.8|6218.8|6212.8|1223
1692847500000|2023-08-24 03:25:00|6241.8|6235.8|6238.8|6232.8|6251.8|6245.8|6235.8|6229.8|1720
1692847800000|2023-08-24 03:30:00|6239.8|6233.8|6232.8|6226.8|6241.8|6235.8|6230.8|6224.8|2191
1692848100000|2023-08-24 03:35:00|6233.8|6227.8|6238.8|6232.8|6242.8|6236.8|6232.8|6226.8|1550
1692848400000|2023-08-24 03:40:00|6239.8|6233.8|6244.8|6238.8|6246.8|6240.8|6236.8|6230.8|1269
1692848700000|2023-08-24 03:45:00|6245.8|6239.8|6251.8|6245.8|6251.8|6245.8|6244.8|6238.8|560
1692849000000|2023-08-24 03:50:00|6250.8|6244.8|6247.8|6241.8|6253.8|6247.8|6244.8|6238.8|838
1692849300000|2023-08-24 03:55:00|6248.8|6242.8|6246.8|6240.8|6251.8|6245.8|6244.8|6238.8|447
1692849600000|2023-08-24 04:00:00|6254|6236|6253.2|6235.2|6254|6236|6253|6235|40
1692849900000|2023-08-24 04:05:00|6253.4|6235.4|6251.4|6233.4|6253.6|6235.6|6251.4|6233.4|0
1692850200000|2023-08-24 04:10:00|6251.6|6233.6|6251.9|6233.9|6252.5|6234.5|6251.6|6233.6|0
1692850500000|2023-08-24 04:15:00|6251.7|6233.7|6251.9|6233.9|6252.1|6234.1|6251.4|6233.4|0
1692850800000|2023-08-24 04:20:00|6251.7|6233.7|6251.6|6233.6|6251.9|6233.9|6251.4|6233.4|0
1692851100000|2023-08-24 04:25:00|6251.8|6233.8|6251.8|6233.8|6252|6234|6251.8|6233.8|0
1692851400000|2023-08-24 04:30:00|6252|6234|6251|6233|6252.2|6234.2|6251|6233|0
1692851700000|2023-08-24 04:35:00|6250.9|6232.9|6251.5|6233.5|6251.7|6233.7|6250.8|6232.8|0
1692852000000|2023-08-24 04:40:00|6251.3|6233.3|6251.5|6233.5|6251.7|6233.7|6251.2|6233.2|0
1692852300000|2023-08-24 04:45:00|6251.7|6233.7|6253|6235|6253|6235|6251.7|6233.7|0
1692852600000|2023-08-24 04:50:00|6252.8|6234.8|6253.7|6235.7|6253.7|6235.7|6252.8|6234.8|0
1692852900000|2023-08-24 04:55:00|6253.6|6235.6|6254.4|6236.4|6254.6|6236.6|6253.4|6235.4|8
1692853200000|2023-08-24 05:00:00|6254.7|6236.7|6271.8|6265.8|6271.8|6265.8|6245.8|6236.5|2324
1692853500000|2023-08-24 05:05:00|6272.8|6266.8|6260.8|6254.8|6274.8|6268.8|6255.8|6249.8|1863
1692853800000|2023-08-24 05:10:00|6259.8|6253.8|6268.8|6262.8|6272.8|6266.8|6259.8|6253.8|1390
1692854100000|2023-08-24 05:15:00|6269.8|6263.8|6279.8|6273.8|6279.8|6273.8|6260.8|6254.8|2371
1692854400000|2023-08-24 05:20:00|6280.8|6274.8|6287.8|6281.8|6289.8|6283.8|6277.8|6271.8|2170
1692854700000|2023-08-24 05:25:00|6288.8|6282.8|6273.8|6267.8|6291.8|6285.8|6271.8|6265.8|1206
1692855000000|2023-08-24 05:30:00|6274.8|6268.8|6278.8|6272.8|6279.8|6273.8|6267.8|6261.8|1305
1692855300000|2023-08-24 05:35:00|6276.8|6270.8|6264.8|6258.8|6278.8|6272.8|6262.8|6256.8|852
1692855600000|2023-08-24 05:40:00|6263.8|6257.8|6264.8|6258.8|6268.8|6262.8|6260.8|6254.8|631
1692855900000|2023-08-24 05:45:00|6262.8|6256.8|6260.8|6254.8|6264.8|6258.8|6250.8|6244.8|1168
1692856200000|2023-08-24 05:50:00|6261.8|6255.8|6266.8|6260.8|6273.8|6267.8|6260.8|6254.8|1323
1692856500000|2023-08-24 05:55:00|6265.8|6259.8|6274.8|6268.8|6274.8|6268.8|6265.8|6259.8|640
1692856800000|2023-08-24 06:00:00|6273.8|6267.8|6270.8|6264.8|6277.8|6271.8|6266.8|6260.8|683
1692857100000|2023-08-24 06:05:00|6271.8|6265.8|6265.8|6259.8|6273.8|6267.8|6260.8|6254.8|1131
1692857400000|2023-08-24 06:10:00|6266.8|6260.8|6273.8|6267.8|6275.8|6269.8|6262.8|6256.8|422
1692857700000|2023-08-24 06:15:00|6274.8|6268.8|6274.8|6268.8|6276.8|6270.8|6266.8|6260.8|2203
1692858000000|2023-08-24 06:20:00|6275.8|6269.8|6269.8|6263.8|6275.8|6269.8|6267.8|6261.8|724
1692858300000|2023-08-24 06:25:00|6268.8|6262.8|6272.8|6266.8|6273.8|6267.8|6267.8|6261.8|708
1692858600000|2023-08-24 06:30:00|6271.8|6265.8|6271.8|6265.8|6273.8|6267.8|6263.8|6257.8|973
1692858900000|2023-08-24 06:35:00|6272.8|6266.8|6263.8|6257.8|6273.8|6267.8|6262.8|6256.8|871
1692859200000|2023-08-24 06:40:00|6262.8|6256.8|6266.8|6260.8|6268.8|6262.8|6262.8|6256.8|1604
1692859500000|2023-08-24 06:45:00|6265.8|6259.8|6252.8|6246.8|6266.8|6260.8|6251.8|6245.8|1064
1692859800000|2023-08-24 06:50:00|6251.8|6245.8|6249.8|6243.8|6254.8|6248.8|6246.8|6240.8|1199
1692860100000|2023-08-24 06:55:00|6248.8|6242.8|6255.8|6249.8|6256.8|6250.8|6247.8|6241.8|810
1692860400000|2023-08-24 07:00:00|6254.8|6248.8|6256.8|6250.8|6258.8|6252.8|6253.8|6247.8|3101
1692860700000|2023-08-24 07:05:00|6257.8|6251.8|6264.8|6258.8|6265.8|6259.8|6255.8|6249.8|2092
1692861000000|2023-08-24 07:10:00|6263.8|6257.8|6255.8|6249.8|6264.8|6258.8|6253.8|6247.8|1170
1692861300000|2023-08-24 07:15:00|6256.8|6250.8|6252.8|6246.8|6257.8|6251.8|6250.8|6244.8|1422
1692861600000|2023-08-24 07:20:00|6251.8|6245.8|6251.8|6245.8|6254.8|6248.8|6245.8|6239.8|1099
1692861900000|2023-08-24 07:25:00|6252.8|6246.8|6255.8|6249.8|6257.8|6251.8|6251.8|6245.8|761
1692862200000|2023-08-24 07:30:00|6254.8|6248.8|6251.8|6245.8|6258.8|6252.8|6249.8|6243.8|1519
1692862500000|2023-08-24 07:35:00|6250.8|6244.8|6249.8|6243.8|6252.8|6246.8|6248.8|6242.8|1519
1692862800000|2023-08-24 07:40:00|6248.8|6242.8|6257.8|6251.8|6259.8|6253.8|6248.8|6242.8|1290
1692863100000|2023-08-24 07:45:00|6256.8|6250.8|6257.8|6251.8|6260.8|6254.8|6256.8|6250.8|1094
1692863400000|2023-08-24 07:50:00|6258.8|6252.8|6264.8|6258.8|6265.8|6259.8|6255.8|6249.8|1322
1692863700000|2023-08-24 07:55:00|6265.8|6259.8|6267.8|6261.8|6269.8|6263.8|6262.8|6256.8|2093
1692864000000|2023-08-24 08:00:00|6268.8|6262.8|6272.8|6266.8|6274.8|6268.8|6265.8|6259.8|7806
1692864300000|2023-08-24 08:05:00|6273.8|6267.8|6269.8|6263.8|6274.8|6268.8|6266.8|6260.8|3803
1692864600000|2023-08-24 08:10:00|6270.8|6264.8|6269.8|6263.8|6270.8|6264.8|6265.8|6259.8|4118
1692864900000|2023-08-24 08:15:00|6268.8|6262.8|6269.8|6263.8|6271.8|6265.8|6265.8|6259.8|4311
1692865200000|2023-08-24 08:20:00|6270.8|6264.8|6272.8|6266.8|6274.8|6268.8|6268.8|6262.8|7402
1692865500000|2023-08-24 08:25:00|6271.8|6265.8|6265.8|6259.8|6273.8|6267.8|6265.8|6259.8|2267
1692865800000|2023-08-24 08:30:00|6273.1|6255.1|6271.9|6253.9|6273.8|6255.8|6271.6|6253.6|4
1692866100000|2023-08-24 08:35:00|6272.2|6254.2|6270.6|6252.6|6272.5|6254.5|6270.3|6252.3|0
1692866400000|2023-08-24 08:40:00|6270.4|6252.4|6269.6|6251.6|6270.8|6252.8|6269.2|6251.2|0
1692866700000|2023-08-24 08:45:00|6269.4|6251.4|6269|6251|6270.9|6252.9|6269|6251|0
1692867000000|2023-08-24 08:50:00|6269.2|6251.2|6268.9|6250.9|6269.2|6251.2|6267.8|6249.8|0
1692867300000|2023-08-24 08:55:00|6269.1|6251.1|6267.6|6249.6|6269.1|6251.1|6267.3|6249.3|0
1692867600000|2023-08-24 09:00:00|6267.4|6249.4|6266.8|6248.8|6268.8|6250.8|6266.6|6248.6|0
1692867900000|2023-08-24 09:05:00|6266.6|6248.6|6267.3|6249.3|6268|6250|6265.3|6247.3|0
1692868200000|2023-08-24 09:10:00|6267.1|6249.1|6266.6|6248.6|6267.8|6249.8|6265.7|6247.7|0
1692868500000|2023-08-24 09:15:00|6251.8|6245.8|6256.8|6250.8|6262.8|6256.8|6251.8|6245.8|321
1692868800000|2023-08-24 09:20:00|6255.8|6249.8|6255.8|6249.8|6256.8|6250.8|6252.8|6246.8|135
1692869100000|2023-08-24 09:25:00|6256.8|6250.8|6257.8|6251.8|6258.8|6252.8|6254.8|6248.8|221
1692869400000|2023-08-24 09:30:00|6258.8|6252.8|6257.8|6251.8|6260.8|6254.8|6256.8|6250.8|215
1692869700000|2023-08-24 09:35:00|6256.8|6250.8|6253.8|6247.8|6257.8|6251.8|6251.8|6245.8|359
1692870000000|2023-08-24 09:40:00|6252.8|6246.8|6250.8|6244.8|6254.8|6248.8|6250.8|6244.8|373
1692870300000|2023-08-24 09:45:00|6249.8|6243.8|6253.8|6247.8|6254.8|6248.8|6249.8|6243.8|292
1692870600000|2023-08-24 09:50:00|6252.8|6246.8|6254.8|6248.8|6256.8|6250.8|6252.8|6246.8|68
1692870900000|2023-08-24 09:55:00|6255.8|6249.8|6254.8|6248.8|6255.8|6249.8|6251.8|6245.8|61
1692871200000|2023-08-24 10:00:00|6254.3|6248.3|6257.3|6251.3|6259.3|6253.3|6254.3|6248.3|75
1692871500000|2023-08-24 10:05:00|6257.8|6251.8|6259.3|6253.3|6260.3|6254.3|6257.3|6251.3|48
1692871800000|2023-08-24 10:10:00|6258.8|6252.8|6258.3|6252.3|6260.3|6254.3|6257.3|6251.3|60
1692872100000|2023-08-24 10:15:00|6257.8|6251.8|6257.8|6251.8|6258.3|6252.3|6257.3|6251.3|39
1692872400000|2023-08-24 10:20:00|6258.3|6252.3|6258.3|6252.3|6260.3|6254.3|6256.3|6250.3|95
1692872700000|2023-08-24 10:25:00|6257.8|6251.8|6261.8|6255.8|6262.3|6256.3|6257.8|6251.8|70
1692873000000|2023-08-24 10:30:00|6261.3|6255.3|6259.3|6253.3|6262.3|6256.3|6257.8|6251.8|13
1692873300000|2023-08-24 10:35:00|6259.8|6253.8|6259.8|6253.8|6260.3|6254.3|6258.8|6252.8|37
1692873600000|2023-08-24 10:40:00|6259.3|6253.3|6261.3|6255.3|6262.3|6256.3|6258.8|6252.8|10
1692873900000|2023-08-24 10:45:00|6261.8|6255.8|6262.3|6256.3|6263.3|6257.3|6259.3|6253.3|59
1692874200000|2023-08-24 10:50:00|6261.8|6255.8|6263.3|6257.3|6264.8|6258.8|6261.3|6255.3|114
1692874500000|2023-08-24 10:55:00|6262.3|6256.3|6261.3|6255.3|6263.3|6257.3|6260.8|6254.8|36
1692874800000|2023-08-24 11:00:00|6260.8|6254.8|6254.3|6248.3|6260.8|6254.8|6253.8|6247.8|54
1692875100000|2023-08-24 11:05:00|6253.8|6247.8|6253.8|6247.8|6255.8|6249.8|6252.8|6246.8|93
1692875400000|2023-08-24 11:10:00|6253.3|6247.3|6255.3|6249.3|6256.3|6250.3|6252.8|6246.8|62
1692875700000|2023-08-24 11:15:00|6255.8|6249.8|6255.8|6249.8|6258.3|6252.3|6255.3|6249.3|146
1692876000000|2023-08-24 11:20:00|6255.3|6249.3|6256.8|6250.8|6257.3|6251.3|6253.3|6247.3|15
1692876300000|2023-08-24 11:25:00|6256.3|6250.3|6254.8|6248.8|6256.8|6250.8|6253.3|6247.3|29
1692876600000|2023-08-24 11:30:00|6254.3|6248.3|6256.3|6250.3|6256.3|6250.3|6253.3|6247.3|70
1692876900000|2023-08-24 11:35:00|6254.8|6248.8|6251.3|6245.3|6254.8|6248.8|6250.8|6244.8|57
1692877200000|2023-08-24 11:40:00|6250.8|6244.8|6248.3|6242.3|6255.3|6249.3|6247.3|6241.3|134
1692877500000|2023-08-24 11:45:00|6247.8|6241.8|6250.3|6244.3|6250.8|6244.8|6247.3|6241.3|63
1692877800000|2023-08-24 11:50:00|6249.8|6243.8|6249.3|6243.3|6250.3|6244.3|6248.8|6242.8|19
1692878100000|2023-08-24 11:55:00|6249.8|6243.8|6249.3|6243.3|6250.3|6244.3|6248.3|6242.3|70
1692878400000|2023-08-24 12:00:00|6248.8|6242.8|6243.8|6237.8|6249.3|6243.3|6243.3|6237.3|85
1692878700000|2023-08-24 12:05:00|6243.3|6237.3|6242.8|6236.8|6244.8|6238.8|6241.3|6235.3|59
1692879000000|2023-08-24 12:10:00|6242.3|6236.3|6239.8|6233.8|6243.3|6237.3|6239.8|6233.8|24
1692879300000|2023-08-24 12:15:00|6240.3|6234.3|6239.3|6233.3|6241.3|6235.3|6234.3|6228.3|411
1692879600000|2023-08-24 12:20:00|6238.8|6232.8|6239.8|6233.8|6240.3|6234.3|6237.3|6231.3|72
1692879900000|2023-08-24 12:25:00|6240.3|6234.3|6241.8|6235.8|6243.3|6237.3|6239.3|6233.3|4
1692880200000|2023-08-24 12:30:00|6241.3|6235.3|6238.8|6232.8|6242.3|6236.3|6238.3|6232.3|8
1692880500000|2023-08-24 12:35:00|6238.3|6232.3|6238.3|6232.3|6240.8|6234.8|6237.3|6231.3|35
1692880800000|2023-08-24 12:40:00|6237.8|6231.8|6235.8|6229.8|6238.3|6232.3|6234.3|6228.3|193
1692881100000|2023-08-24 12:45:00|6236.3|6230.3|6240.8|6234.8|6241.3|6235.3|6235.3|6229.3|111
1692881400000|2023-08-24 12:50:00|6241.3|6235.3|6240.3|6234.3|6241.3|6235.3|6239.8|6233.8|97
1692881700000|2023-08-24 12:55:00|6239.8|6233.8|6237.3|6231.3|6242.3|6236.3|6236.3|6230.3|683
1692882000000|2023-08-24 13:00:00|6236.8|6230.8|6236.8|6230.8|6238.3|6232.3|6233.3|6227.3|172
1692882300000|2023-08-24 13:05:00|6236.3|6230.3|6234.3|6228.3|6237.3|6231.3|6233.3|6227.3|71
1692882600000|2023-08-24 13:10:00|6234.8|6228.8|6234.3|6228.3|6235.3|6229.3|6230.8|6224.8|105
1692882900000|2023-08-24 13:15:00|6234.8|6228.8|6232.3|6226.3|6237.3|6231.3|6232.3|6226.3|75
1692883200000|2023-08-24 13:20:00|6231.3|6225.3|6229.8|6223.8|6233.3|6227.3|6229.3|6223.3|939
1692883500000|2023-08-24 13:25:00|6230.3|6224.3|6225.3|6219.3|6231.3|6225.3|6224.3|6218.3|126
1692883800000|2023-08-24 13:30:00|6225.8|6219.8|6210.8|6204.8|6245.8|6239.8|6202.3|6196.3|1144
1692884100000|2023-08-24 13:35:00|6210.3|6204.3|6220.3|6214.3|6228.8|6222.8|6200.8|6194.8|660
1692884400000|2023-08-24 13:40:00|6220.8|6214.8|6210.3|6204.3|6229.3|6223.3|6210.3|6204.3|310
1692884700000|2023-08-24 13:45:00|6209.8|6203.8|6215.8|6209.8|6222.8|6216.8|6208.8|6202.8|710
1692885000000|2023-08-24 13:50:00|6216.3|6210.3|6221.8|6215.8|6224.3|6218.3|6213.8|6207.8|448
1692885300000|2023-08-24 13:55:00|6222.3|6216.3|6230.3|6224.3|6230.8|6224.8|6218.3|6212.3|265
1692885600000|2023-08-24 14:00:00|6230.8|6224.8|6229.8|6223.8|6236.3|6230.3|6221.3|6215.3|280
1692885900000|2023-08-24 14:05:00|6229.3|6223.3|6216.3|6210.3|6233.3|6227.3|6214.3|6208.3|231
1692886200000|2023-08-24 14:10:00|6215.8|6209.8|6219.3|6213.3|6219.3|6213.3|6209.8|6203.8|181
1692886500000|2023-08-24 14:15:00|6219.8|6213.8|6209.8|6203.8|6221.3|6215.3|6207.3|6201.3|279
1692886800000|2023-08-24 14:20:00|6210.3|6204.3|6206.8|6200.8|6214.3|6208.3|6203.3|6197.3|199
1692887100000|2023-08-24 14:25:00|6206.3|6200.3|6200.3|6194.3|6207.8|6201.8|6200.3|6194.3|183
1692887400000|2023-08-24 14:30:00|6200.8|6194.8|6199.8|6193.8|6201.8|6195.8|6195.3|6189.3|352
1692887700000|2023-08-24 14:35:00|6200.3|6194.3|6206.3|6200.3|6207.8|6201.8|6198.3|6192.3|195
1692888000000|2023-08-24 14:40:00|6206.8|6200.8|6199.8|6193.8|6209.3|6203.3|6197.3|6191.3|164
1692888300000|2023-08-24 14:45:00|6200.3|6194.3|6202.8|6196.8|6204.3|6198.3|6199.8|6193.8|1187
1692888600000|2023-08-24 14:50:00|6202.3|6196.3|6207.3|6201.3|6207.3|6201.3|6200.3|6194.3|144
1692888900000|2023-08-24 14:55:00|6208.3|6202.3|6202.8|6196.8|6211.3|6205.3|6202.3|6196.3|105
1692889200000|2023-08-24 15:00:00|6202.3|6196.3|6196.8|6190.8|6202.3|6196.3|6194.3|6188.3|145
1692889500000|2023-08-24 15:05:00|6197.3|6191.3|6191.8|6185.8|6198.3|6192.3|6190.3|6184.3|148
1692889800000|2023-08-24 15:10:00|6191.3|6185.3|6186.8|6180.8|6193.3|6187.3|6184.3|6178.3|529
1692890100000|2023-08-24 15:15:00|6187.3|6181.3|6188.8|6182.8|6194.8|6188.8|6186.8|6180.8|197
1692890400000|2023-08-24 15:20:00|6188.3|6182.3|6178.3|6172.3|6189.8|6183.8|6178.3|6172.3|182
1692890700000|2023-08-24 15:25:00|6178.8|6172.8|6177.8|6171.8|6179.3|6173.3|6172.3|6166.3|233
1692891000000|2023-08-24 15:30:00|6178.3|6172.3|6175.8|6169.8|6180.3|6174.3|6172.8|6166.8|93
1692891300000|2023-08-24 15:35:00|6175.3|6169.3|6175.8|6169.8|6178.8|6172.8|6172.8|6166.8|269
1692891600000|2023-08-24 15:40:00|6175.3|6169.3|6178.8|6172.8|6179.8|6173.8|6174.3|6168.3|91
1692891900000|2023-08-24 15:45:00|6178.3|6172.3|6184.3|6178.3|6186.3|6180.3|6177.3|6171.3|122
1692892200000|2023-08-24 15:50:00|6183.8|6177.8|6186.8|6180.8|6187.3|6181.3|6180.8|6174.8|78
1692892500000|2023-08-24 15:55:00|6185.3|6179.3|6182.8|6176.8|6188.3|6182.3|6182.8|6176.8|181
1692892800000|2023-08-24 16:00:00|6183.8|6177.8|6183.8|6177.8|6187.8|6181.8|6183.8|6177.8|101
1692893100000|2023-08-24 16:05:00|6185.8|6179.8|6190.8|6184.8|6190.8|6184.8|6185.8|6179.8|173
1692893400000|2023-08-24 16:10:00|6191.8|6185.8|6192.8|6186.8|6193.8|6187.8|6190.8|6184.8|164
1692893700000|2023-08-24 16:15:00|6193.8|6187.8|6201.8|6195.8|6202.8|6196.8|6193.8|6187.8|128
1692894000000|2023-08-24 16:20:00|6199.8|6193.8|6201.8|6195.8|6204.8|6198.8|6199.8|6193.8|93
1692894300000|2023-08-24 16:25:00|6202.8|6196.8|6202.8|6196.8|6205.8|6199.8|6202.8|6196.8|93
1692894600000|2023-08-24 16:30:00|6201.8|6195.8|6198.8|6192.8|6203.8|6197.8|6197.8|6191.8|143
1692894900000|2023-08-24 16:35:00|6197.8|6191.8|6200.8|6194.8|6202.8|6196.8|6197.8|6191.8|60
1692895200000|2023-08-24 16:40:00|6199.8|6193.8|6202.8|6196.8|6207.8|6201.8|6199.8|6193.8|78
1692895500000|2023-08-24 16:45:00|6201.8|6195.8|6201.8|6195.8|6203.8|6197.8|6199.8|6193.8|71
1692895800000|2023-08-24 16:50:00|6202.8|6196.8|6196.8|6190.8|6202.8|6196.8|6196.8|6190.8|88
1692896100000|2023-08-24 16:55:00|6195.8|6189.8|6195.8|6189.8|6196.8|6190.8|6193.8|6187.8|68
1692896400000|2023-08-24 17:00:00|6194.8|6188.8|6195.8|6189.8|6195.8|6189.8|6193.8|6187.8|46
1692896700000|2023-08-24 17:05:00|6194.8|6188.8|6195.8|6189.8|6195.8|6189.8|6194.8|6188.8|44
1692897000000|2023-08-24 17:10:00|6194.8|6188.8|6193.8|6187.8|6197.8|6191.8|6193.8|6187.8|108
1692897300000|2023-08-24 17:15:00|6192.8|6186.8|6202.8|6196.8|6202.8|6196.8|6192.8|6186.8|188
1692897600000|2023-08-24 17:20:00|6199.8|6193.8|6204.8|6198.8|6204.8|6198.8|6198.8|6192.8|74
1692897900000|2023-08-24 17:25:00|6203.8|6197.8|6200.8|6194.8|6203.8|6197.8|6199.8|6193.8|61
1692898200000|2023-08-24 17:30:00|6199.8|6193.8|6199.8|6193.8|6202.8|6196.8|6199.8|6193.8|140
1692898500000|2023-08-24 17:35:00|6200.8|6194.8|6203.8|6197.8|6203.8|6197.8|6198.8|6192.8|97
1692898800000|2023-08-24 17:40:00|6202.8|6196.8|6203.8|6197.8|6206.8|6200.8|6202.8|6196.8|123
1692899100000|2023-08-24 17:45:00|6204.8|6198.8|6208.8|6202.8|6210.8|6204.8|6204.8|6198.8|171
1692899400000|2023-08-24 17:50:00|6207.8|6201.8|6207.8|6201.8|6209.8|6203.8|6206.8|6200.8|114
1692899700000|2023-08-24 17:55:00|6206.8|6200.8|6209.8|6203.8|6209.8|6203.8|6206.8|6200.8|135
1692900000000|2023-08-24 18:00:00|6210.8|6204.8|6211.8|6205.8|6215.8|6209.8|6210.8|6204.8|128
1692900300000|2023-08-24 18:05:00|6209.8|6203.8|6216.8|6210.8|6216.8|6210.8|6209.8|6203.8|127
1692900600000|2023-08-24 18:10:00|6215.8|6209.8|6218.8|6212.8|6219.8|6213.8|6215.8|6209.8|122
1692900900000|2023-08-24 18:15:00|6217.8|6211.8|6212.8|6206.8|6218.8|6212.8|6212.8|6206.8|261
1692901200000|2023-08-24 18:20:00|6213.8|6207.8|6218.8|6212.8|6218.8|6212.8|6213.8|6207.8|154
1692901500000|2023-08-24 18:25:00|6217.8|6211.8|6212.8|6206.8|6217.8|6211.8|6211.8|6205.8|117
1692901800000|2023-08-24 18:30:00|6213.8|6207.8|6214.8|6208.8|6215.8|6209.8|6213.8|6207.8|105
1692902100000|2023-08-24 18:35:00|6213.8|6207.8|6211.8|6205.8|6213.8|6207.8|6208.8|6202.8|201
1692902400000|2023-08-24 18:40:00|6210.8|6204.8|6205.8|6199.8|6210.8|6204.8|6204.8|6198.8|192
1692902700000|2023-08-24 18:45:00|6206.8|6200.8|6205.8|6199.8|6209.8|6203.8|6205.8|6199.8|160
1692903000000|2023-08-24 18:50:00|6206.8|6200.8|6204.8|6198.8|6207.8|6201.8|6204.8|6198.8|163
1692903300000|2023-08-24 18:55:00|6203.8|6197.8|6212.6|6194.6|6212.8|6206.8|6202.8|6194.6|139
1692903600000|2023-08-24 19:00:00|6212.5|6194.5|6210.7|6192.7|6212.8|6194.8|6209.5|6191.5|0
1692903900000|2023-08-24 19:05:00|6210.8|6192.8|6207.6|6189.6|6211.9|6193.9|6207.6|6189.6|0
1692904200000|2023-08-24 19:10:00|6207.7|6189.7|6209|6191|6209.2|6191.2|6207.4|6189.4|0
1692904500000|2023-08-24 19:15:00|6208.9|6190.9|6209.8|6191.8|6210.1|6192.1|6208.9|6190.9|0
1692904800000|2023-08-24 19:20:00|6209.9|6191.9|6210.2|6192.2|6212|6194|6209.9|6191.9|0
1692905100000|2023-08-24 19:25:00|6210.3|6192.3|6210.8|6192.8|6211.4|6193.4|6209.7|6191.7|0
1692905400000|2023-08-24 19:30:00|6210.9|6192.9|6210.7|6192.7|6213.9|6195.9|6210.3|6192.3|0
1692905700000|2023-08-24 19:35:00|6210.6|6192.6|6206.4|6188.4|6210.7|6192.7|6205.7|6187.7|0
1692906000000|2023-08-24 19:40:00|6206.5|6188.5|6200.7|6182.7|6206.7|6188.7|6200.6|6182.6|0
1692906300000|2023-08-24 19:45:00|6200.8|6182.8|6197.3|6179.3|6200.8|6182.8|6195.3|6177.3|0
1692906600000|2023-08-24 19:50:00|6197.1|6179.1|6197.3|6179.3|6199.1|6181.1|6195.4|6177.4|0
1692906900000|2023-08-24 19:55:00|6197.4|6179.4|6193|6175|6200.3|6182.3|6192.6|6174.6|0
1692907200000|2023-08-24 20:00:00|6193.8|6175.8|6192|6174|6196|6178|6189|6171|0
1692907500000|2023-08-24 20:05:00|6192.3|6174.3|6193.9|6175.9|6194.3|6176.3|6186.7|6168.7|0
1692907800000|2023-08-24 20:10:00|6194.1|6176.1|6191.8|6173.8|6194.1|6176.1|6191.8|6173.8|0
1692908100000|2023-08-24 20:15:00|6191.5|6173.5|6189.4|6171.4|6191.8|6173.8|6189|6171|0
1692908400000|2023-08-24 20:20:00|6189.6|6171.6|6191.8|6173.8|6192|6174|6189.4|6171.4|0
1692908700000|2023-08-24 20:25:00|6192|6174|6189.1|6171.1|6192|6174|6188.9|6170.9|0
1692909000000|2023-08-24 20:30:00|6189.4|6171.4|6188.9|6170.9|6189.8|6171.8|6187.5|6169.5|0
1692909300000|2023-08-24 20:35:00|6188.7|6170.7|6189.8|6171.8|6190.1|6172.1|6188|6170|0
1692909600000|2023-08-24 20:40:00|6189.5|6171.5|6189.6|6171.6|6189.6|6171.6|6189|6171|0
1692909900000|2023-08-24 20:45:00|6190|6172|6190.8|6172.8|6191.7|6173.7|6190|6172|0
1692910200000|2023-08-24 20:50:00|6190.7|6172.7|6191.7|6173.7|6191.9|6173.9|6190.5|6172.5|0
1692910500000|2023-08-24 20:55:00|6191.5|6173.5|6192.2|6174.2|6192.5|6174.5|6191|6173|0
1692910800000|2023-08-24 21:00:00|6192.1|6174.1|6192.5|6174.5|6192.6|6174.6|6191.7|6173.7|0
1692911100000|2023-08-24 21:05:00|6192.2|6174.2|6192.5|6174.5|6192.7|6174.7|6192.2|6174.2|0
1692911400000|2023-08-24 21:10:00|6192.4|6174.4|6191.5|6173.5|6192.4|6174.4|6191.5|6173.5|0
1692911700000|2023-08-24 21:15:00|6191.6|6173.6|6191.5|6173.5|6191.6|6173.6|6191.5|6173.5|0
1692912000000|2023-08-24 21:20:00|6191.6|6173.6|6192|6174|6192.3|6174.3|6191.6|6173.6|0
1692912300000|2023-08-24 21:25:00|6191.9|6173.9|6191.9|6173.9|6191.9|6173.9|6191.9|6173.9|0
1692912600000|2023-08-24 21:30:00|6191.8|6173.8|6191.4|6173.4|6192|6174|6191.4|6173.4|0
1692912900000|2023-08-24 21:35:00|6191.2|6173.2|6191.7|6173.7|6191.8|6173.8|6191.2|6173.2|0
1692913200000|2023-08-24 21:40:00|6191.8|6173.8|6192.3|6174.3|6192.3|6174.3|6191.8|6173.8|0
1692913500000|2023-08-24 21:45:00|6192.4|6174.4|6193|6175|6193.1|6175.1|6192.3|6174.3|0
1692913800000|2023-08-24 21:50:00|6193.1|6175.1|6193|6175|6193.4|6175.4|6193|6175|0
1692914100000|2023-08-24 21:55:00|6193.1|6175.1|6193.7|6175.7|6193.9|6175.9|6192.8|6174.8|0
1692914400000|2023-08-24 22:00:00|6193.6|6175.6|6196|6178|6196.9|6178.9|6192.8|6174.8|0
1692914700000|2023-08-24 22:05:00|6195.8|6177.8|6196.7|6178.7|6197.2|6179.2|6195.8|6177.8|0
1692915000000|2023-08-24 22:10:00|6196.5|6178.5|6196|6178|6196.9|6178.9|6195.8|6177.8|0
1692915300000|2023-08-24 22:15:00|6195.8|6177.8|6197.6|6179.6|6197.8|6179.8|6195.8|6177.8|0
1692915600000|2023-08-24 22:20:00|6197.8|6179.8|6198|6180|6198.5|6180.5|6197.3|6179.3|0
1692915900000|2023-08-24 22:25:00|6198.1|6180.1|6198.9|6180.9|6198.9|6180.9|6198|6180|0
1692916200000|2023-08-24 22:30:00|6199.1|6181.1|6199.5|6181.5|6199.8|6181.8|6199.1|6181.1|0
1692916500000|2023-08-24 22:35:00|6199.4|6181.4|6201.1|6183.1|6201.4|6183.4|6199.4|6181.4|0
1692916800000|2023-08-24 22:40:00|6200.9|6182.9|6200.2|6182.2|6200.9|6182.9|6199.8|6181.8|0
1692917100000|2023-08-24 22:45:00|6200.4|6182.4|6200.5|6182.5|6200.9|6182.9|6200.2|6182.2|0
1692917400000|2023-08-24 22:50:00|6200.2|6182.2|6200.9|6182.9|6200.9|6182.9|6200.2|6182.2|0
1692917700000|2023-08-24 22:55:00|6201.1|6183.1|6201.4|6183.4|6201.6|6183.6|6200.7|6182.7|0
1692918000000|2023-08-24 23:00:00|6201.2|6183.2|6199|6181|6201.2|6183.2|6198.9|6180.9|0
1692918300000|2023-08-24 23:05:00|6199.3|6181.3|6197.9|6179.9|6199.3|6181.3|6197.4|6179.4|0
1692918600000|2023-08-24 23:10:00|6197.7|6179.7|6198.1|6180.1|6198.8|6180.8|6196.5|6178.5|0
1692918900000|2023-08-24 23:15:00|6198.3|6180.3|6199.3|6181.3|6199.3|6181.3|6198.3|6180.3|0
1692919200000|2023-08-24 23:20:00|6199.5|6181.5|6199.7|6181.7|6200.2|6182.2|6199.3|6181.3|0
1692919500000|2023-08-24 23:25:00|6199.9|6181.9|6200.7|6182.7|6200.7|6182.7|6199.7|6181.7|0
1692919800000|2023-08-24 23:30:00|6200.9|6182.9|6201.4|6183.4|6201.6|6183.6|6200.9|6182.9|0
1692920100000|2023-08-24 23:35:00|6201.1|6183.1|6201.8|6183.8|6201.8|6183.8|6200.9|6182.9|0
1692920400000|2023-08-24 23:40:00|6201.6|6183.6|6201.8|6183.8|6201.8|6183.8|6201.1|6183.1|0
1692920700000|2023-08-24 23:45:00|6202|6184|6201.8|6183.8|6202.1|6184.1|6201.6|6183.6|0
1692921000000|2023-08-24 23:50:00|6201.6|6183.6|6200.4|6182.4|6201.7|6183.7|6200.4|6182.4|0
1692921300000|2023-08-24 23:55:00|6200.6|6182.6|6200.4|6182.4|6200.9|6182.9|6199.7|6181.7|0
1692921600000|2023-08-25 00:00:00|6200.2|6182.2|6201.9|6183.9|6202.3|6184.3|6200|6182|0
1692921900000|2023-08-25 00:05:00|6202.1|6184.1|6203.7|6185.7|6204.1|6186.1|6201.6|6183.6|0
1692922200000|2023-08-25 00:10:00|6203.6|6185.6|6203.7|6185.7|6204.1|6186.1|6202.7|6184.7|0
1692922500000|2023-08-25 00:15:00|6203.9|6185.9|6204.6|6186.6|6204.6|6186.6|6203.4|6185.4|0
1692922800000|2023-08-25 00:20:00|6204.9|6186.9|6204.4|6186.4|6205|6187|6203.8|6185.8|0
1692923100000|2023-08-25 00:25:00|6204.5|6186.5|6205.4|6187.4|6205.9|6187.9|6204.2|6186.2|0
1692923400000|2023-08-25 00:30:00|6205.6|6187.6|6205.9|6187.9|6206.3|6188.3|6205.4|6187.4|0
1692923700000|2023-08-25 00:35:00|6205.7|6187.7|6205|6187|6205.9|6187.9|6204.9|6186.9|0
1692924000000|2023-08-25 00:40:00|6204.9|6186.9|6204.7|6186.7|6205.2|6187.2|6204.7|6186.7|0
1692924300000|2023-08-25 00:45:00|6205.1|6187.1|6210.5|6192.5|6210.5|6192.5|6204.7|6186.7|0
1692924600000|2023-08-25 00:50:00|6210.7|6192.7|6210.1|6192.1|6210.8|6192.8|6209.9|6191.9|0
1692924900000|2023-08-25 00:55:00|6205.1|6187.1|6204.9|6186.9|6205.1|6187.1|6204.9|6186.9|0
1692925200000|2023-08-25 01:00:00|6205|6187|6205.6|6187.6|6206.1|6188.1|6204.9|6186.9|0
1692925500000|2023-08-25 01:05:00|6205.4|6187.4|6205|6187|6205.6|6187.6|6204.9|6186.9|0
1692925800000|2023-08-25 01:10:00|6205.2|6187.2|6215.1|6197.1|6215.1|6197.1|6204.8|6186.8|0
1692926100000|2023-08-25 01:15:00|6215|6197|6214.4|6208.4|6219.4|6213.4|6201.4|6195.4|7969
1692926400000|2023-08-25 01:20:00|6213.4|6207.4|6213.4|6207.4|6215.4|6209.4|6201.4|6195.4|2401
1692926700000|2023-08-25 01:25:00|6212.4|6206.4|6218.4|6212.4|6221.4|6215.4|6209.4|6203.4|4381
1692927000000|2023-08-25 01:30:00|6217.4|6211.4|6206.4|6200.4|6217.4|6211.4|6191.4|6185.4|9191
1692927300000|2023-08-25 01:35:00|6208.4|6202.4|6186.4|6180.4|6215.4|6209.4|6182.4|6176.4|3117
1692927600000|2023-08-25 01:40:00|6188.4|6182.4|6191.4|6185.4|6199.4|6193.4|6182.4|6176.4|2043
1692927900000|2023-08-25 01:45:00|6192.4|6186.4|6193.4|6187.4|6202.4|6196.4|6187.4|6181.4|2888
1692928200000|2023-08-25 01:50:00|6194.4|6188.4|6191.7|6185.7|6209.4|6203.4|6191.7|6185.7|1380
1692928500000|2023-08-25 01:55:00|6192.7|6186.7|6214.7|6208.7|6215.7|6209.7|6191.7|6185.7|2457
1692928800000|2023-08-25 02:00:00|6213.7|6207.7|6192.7|6186.7|6213.7|6207.7|6190.7|6184.7|1855
1692929100000|2023-08-25 02:05:00|6194.7|6188.7|6186.7|6180.7|6195.7|6189.7|6179.7|6173.7|6478
1692929400000|2023-08-25 02:10:00|6187.7|6181.7|6211.7|6205.7|6212.7|6206.7|6185.7|6179.7|2604
1692929700000|2023-08-25 02:15:00|6212.7|6206.7|6205.7|6199.7|6219.7|6213.7|6203.7|6197.7|2287
1692930000000|2023-08-25 02:20:00|6204.7|6198.7|6208.7|6202.7|6213.7|6207.7|6196.7|6190.7|1151
1692930300000|2023-08-25 02:25:00|6209.7|6203.7|6201.7|6195.7|6209.7|6203.7|6194.7|6188.7|5682
1692930600000|2023-08-25 02:30:00|6200.7|6194.7|6213.7|6207.7|6219.7|6213.7|6195.7|6189.7|7374
1692930900000|2023-08-25 02:35:00|6212.7|6206.7|6194.7|6188.7|6212.7|6206.7|6191.7|6185.7|1268
1692931200000|2023-08-25 02:40:00|6195.7|6189.7|6196.7|6190.7|6202.7|6196.7|6191.7|6185.7|787
1692931500000|2023-08-25 02:45:00|6197.7|6191.7|6208.7|6202.7|6209.7|6203.7|6191.7|6185.7|1395
1692931800000|2023-08-25 02:50:00|6209.7|6203.7|6210.7|6204.7|6219.7|6213.7|6207.7|6201.7|1961
1692932100000|2023-08-25 02:55:00|6211.7|6205.7|6212.7|6206.7|6217.7|6211.7|6207.7|6201.7|2446
1692932400000|2023-08-25 03:00:00|6211.7|6205.7|6209.7|6203.7|6211.7|6205.7|6202.7|6196.7|758
1692932700000|2023-08-25 03:05:00|6210.7|6204.7|6204.7|6198.7|6216.7|6210.7|6204.7|6198.7|856
1692933000000|2023-08-25 03:10:00|6205.7|6199.7|6214.7|6208.7|6225.7|6219.7|6204.7|6198.7|832
1692933300000|2023-08-25 03:15:00|6215.7|6209.7|6201.7|6195.7|6215.7|6209.7|6198.7|6192.7|894
1692933600000|2023-08-25 03:20:00|6200.7|6194.7|6196.7|6190.7|6204.7|6198.7|6196.7|6190.7|1184
1692933900000|2023-08-25 03:25:00|6198.7|6192.7|6194.7|6188.7|6203.7|6197.7|6194.7|6188.7|751
1692934200000|2023-08-25 03:30:00|6195.7|6189.7|6200.7|6194.7|6201.7|6195.7|6191.7|6185.7|3417
1692934500000|2023-08-25 03:35:00|6201.7|6195.7|6194.7|6188.7|6204.7|6198.7|6192.7|6186.7|894
1692934800000|2023-08-25 03:40:00|6195.7|6189.7|6191.7|6185.7|6195.7|6189.7|6191.7|6185.7|522
1692935100000|2023-08-25 03:45:00|6192.7|6186.7|6195.7|6189.7|6197.7|6191.7|6189.7|6183.7|441
1692935400000|2023-08-25 03:50:00|6196.7|6190.7|6195.7|6189.7|6198.7|6192.7|6193.7|6187.7|505
1692935700000|2023-08-25 03:55:00|6196.7|6190.7|6197.7|6191.7|6198.7|6192.7|6194.7|6188.7|390
1692936000000|2023-08-25 04:00:00|6204.9|6186.9|6205|6187|6205.4|6187.4|6204.9|6186.9|3
1692936300000|2023-08-25 04:05:00|6205.1|6187.1|6205.3|6187.3|6205.5|6187.5|6205|6187|0
1692936600000|2023-08-25 04:10:00|6205.4|6187.4|6205.2|6187.2|6205.7|6187.7|6205.2|6187.2|0
1692936900000|2023-08-25 04:15:00|6205.3|6187.3|6205.3|6187.3|6205.5|6187.5|6205|6187|0
1692937200000|2023-08-25 04:20:00|6205.1|6187.1|6204.5|6186.5|6205.1|6187.1|6204.4|6186.4|0
1692937500000|2023-08-25 04:25:00|6204.6|6186.6|6205.2|6187.2|6205.5|6187.5|6204.6|6186.6|0
1692937800000|2023-08-25 04:30:00|6205.4|6187.4|6205.4|6187.4|6206.2|6188.2|6205.2|6187.2|0
1692938100000|2023-08-25 04:35:00|6205.6|6187.6|6202.9|6184.9|6205.7|6187.7|6202.4|6184.4|0
1692938400000|2023-08-25 04:40:00|6202.7|6184.7|6202|6184|6202.7|6184.7|6201.6|6183.6|0
1692938700000|2023-08-25 04:45:00|6202.2|6184.2|6202|6184|6202.4|6184.4|6202|6184|0
1692939000000|2023-08-25 04:50:00|6201.8|6183.8|6202|6184|6202.1|6184.1|6201.8|6183.8|0
1692939300000|2023-08-25 04:55:00|6202.2|6184.2|6201.7|6183.7|6202.3|6184.3|6201.7|6183.7|4
1692939600000|2023-08-25 05:00:00|6201.9|6183.9|6191.7|6185.7|6210.7|6204.7|6191.7|6183.9|1447
1692939900000|2023-08-25 05:05:00|6190.7|6184.7|6186.7|6180.7|6195.7|6189.7|6182.7|6176.7|830
1692940200000|2023-08-25 05:10:00|6185.7|6179.7|6194.7|6188.7|6195.7|6189.7|6185.7|6179.7|1156
1692940500000|2023-08-25 05:15:00|6195.7|6189.7|6199.7|6193.7|6201.7|6195.7|6189.7|6183.7|1172
1692940800000|2023-08-25 05:20:00|6200.7|6194.7|6192.7|6186.7|6203.7|6197.7|6189.7|6183.7|523
1692941100000|2023-08-25 05:25:00|6193.7|6187.7|6189.7|6183.7|6195.7|6189.7|6186.7|6180.7|496
1692941400000|2023-08-25 05:30:00|6188.7|6182.7|6181.7|6175.7|6189.7|6183.7|6178.7|6172.7|3496
1692941700000|2023-08-25 05:35:00|6182.7|6176.7|6189.7|6183.7|6194.7|6188.7|6181.7|6175.7|853
1692942000000|2023-08-25 05:40:00|6190.7|6184.7|6192.7|6186.7|6195.7|6189.7|6187.7|6181.7|655
1692942300000|2023-08-25 05:45:00|6193.7|6187.7|6190.7|6184.7|6194.7|6188.7|6184.7|6178.7|1294
1692942600000|2023-08-25 05:50:00|6191.7|6185.7|6242.7|6236.7|6252.7|6246.7|6191.7|6185.7|7127
1692942900000|2023-08-25 05:55:00|6241.7|6235.7|6237.7|6231.7|6253.7|6247.7|6228.7|6222.7|3071
1692943200000|2023-08-25 06:00:00|6236.7|6230.7|6216.7|6210.7|6239.7|6233.7|6216.7|6210.7|1511
1692943500000|2023-08-25 06:05:00|6217.7|6211.7|6209.7|6203.7|6219.7|6213.7|6206.7|6200.7|1278
1692943800000|2023-08-25 06:10:00|6210.7|6204.7|6208.7|6202.7|6210.7|6204.7|6201.7|6195.7|1829
1692944100000|2023-08-25 06:15:00|6209.7|6203.7|6206.7|6200.7|6212.7|6206.7|6204.7|6198.7|1632
1692944400000|2023-08-25 06:20:00|6205.7|6199.7|6203.7|6197.7|6205.7|6199.7|6195.7|6189.7|1242
1692944700000|2023-08-25 06:25:00|6204.7|6198.7|6200.7|6194.7|6207.7|6201.7|6197.7|6191.7|1693
1692945000000|2023-08-25 06:30:00|6201.7|6195.7|6203.7|6197.7|6209.7|6203.7|6201.7|6195.7|800
1692945300000|2023-08-25 06:35:00|6202.7|6196.7|6194.7|6188.7|6203.7|6197.7|6190.7|6184.7|969
1692945600000|2023-08-25 06:40:00|6193.7|6187.7|6200.7|6194.7|6201.7|6195.7|6189.7|6183.7|695
1692945900000|2023-08-25 06:45:00|6201.7|6195.7|6195.7|6189.7|6201.7|6195.7|6193.7|6187.7|1179
1692946200000|2023-08-25 06:50:00|6197.7|6191.7|6196.7|6190.7|6203.7|6197.7|6196.7|6190.7|681
1692946500000|2023-08-25 06:55:00|6195.7|6189.7|6193.7|6187.7|6196.7|6190.7|6192.7|6186.7|408
1692946800000|2023-08-25 07:00:00|6192.7|6186.7|6179.7|6173.7|6194.7|6188.7|6179.7|6173.7|1261
1692947100000|2023-08-25 07:05:00|6180.7|6174.7|6196.7|6190.7|6207.7|6201.7|6178.7|6172.7|7689
1692947400000|2023-08-25 07:10:00|6195.7|6189.7|6192.7|6186.7|6199.7|6193.7|6190.7|6184.7|940
1692947700000|2023-08-25 07:15:00|6193.7|6187.7|6194.7|6188.7|6200.7|6194.7|6191.7|6185.7|620
1692948000000|2023-08-25 07:20:00|6195.7|6189.7|6191.7|6185.7|6197.7|6191.7|6190.7|6184.7|1053
1692948300000|2023-08-25 07:25:00|6192.7|6186.7|6192.7|6186.7|6193.7|6187.7|6188.7|6182.7|707
1692948600000|2023-08-25 07:30:00|6191.7|6185.7|6188.7|6182.7|6194.7|6188.7|6187.7|6181.7|1064
1692948900000|2023-08-25 07:35:00|6189.7|6183.7|6186.7|6180.7|6191.7|6185.7|6185.7|6179.7|1293
1692949200000|2023-08-25 07:40:00|6185.7|6179.7|6180.7|6174.7|6188.7|6182.7|6180.7|6174.7|3715
1692949500000|2023-08-25 07:45:00|6181.7|6175.7|6182.7|6176.7|6184.7|6178.7|6181.7|6175.7|1685
1692949800000|2023-08-25 07:50:00|6181.7|6175.7|6183.7|6177.7|6184.7|6178.7|6180.7|6174.7|1454
1692950100000|2023-08-25 07:55:00|6182.7|6176.7|6179.7|6173.7|6183.7|6177.7|6178.7|6172.7|2615
1692950400000|2023-08-25 08:00:00|6178.7|6172.7|6187.7|6181.7|6188.7|6182.7|6178.7|6172.7|4204
1692950700000|2023-08-25 08:05:00|6186.7|6180.7|6175.7|6169.7|6189.7|6183.7|6172.7|6166.7|3790
1692951000000|2023-08-25 08:10:00|6176.7|6170.7|6178.7|6172.7|6181.7|6175.7|6173.7|6167.7|16873
1692951300000|2023-08-25 08:15:00|6177.7|6171.7|6183.7|6177.7|6183.7|6177.7|6176.7|6170.7|36809
1692951600000|2023-08-25 08:20:00|6184.7|6178.7|6184.7|6178.7|6185.7|6179.7|6180.7|6174.7|2796
1692951900000|2023-08-25 08:25:00|6183.7|6177.7|6179.7|6173.7|6183.7|6177.7|6175.7|6169.7|1639
1692952200000|2023-08-25 08:30:00|6183.7|6165.7|6184.6|6166.6|6184.6|6166.6|6183.4|6165.4|0
1692952500000|2023-08-25 08:35:00|6184.2|6166.2|6183.1|6165.1|6185.4|6167.4|6182.6|6164.6|0
1692952800000|2023-08-25 08:40:00|6183.2|6165.2|6182.5|6164.5|6183.5|6165.5|6182.2|6164.2|0
1692953100000|2023-08-25 08:45:00|6182.6|6164.6|6180.3|6162.3|6182.7|6164.7|6179.6|6161.6|0
1692953400000|2023-08-25 08:50:00|6180.5|6162.5|6181.9|6163.9|6182.3|6164.3|6180.4|6162.4|0
1692953700000|2023-08-25 08:55:00|6181.7|6163.7|6183.6|6165.6|6184.3|6166.3|6181.7|6163.7|0
1692954000000|2023-08-25 09:00:00|6183.7|6165.7|6182.2|6164.2|6184|6166|6181.8|6163.8|0
1692954300000|2023-08-25 09:05:00|6182.4|6164.4|6180.9|6162.9|6182.6|6164.6|6180.6|6162.6|0
1692954600000|2023-08-25 09:10:00|6181.1|6163.1|6182.2|6164.2|6182.5|6164.5|6181|6163|0
1692954900000|2023-08-25 09:15:00|6180.7|6174.7|6180.7|6174.7|6182.7|6176.7|6176.7|6170.7|461
1692955200000|2023-08-25 09:20:00|6181.7|6175.7|6182.7|6176.7|6183.7|6177.7|6180.7|6174.7|48
1692955500000|2023-08-25 09:25:00|6180.7|6174.7|6181.7|6175.7|6182.7|6176.7|6179.7|6173.7|106
1692955800000|2023-08-25 09:30:00|6180.7|6174.7|6175.7|6169.7|6182.7|6176.7|6174.7|6168.7|362
1692956100000|2023-08-25 09:35:00|6174.7|6168.7|6174.7|6168.7|6177.7|6171.7|6174.7|6168.7|825
1692956400000|2023-08-25 09:40:00|6173.7|6167.7|6171.7|6165.7|6174.7|6168.7|6171.7|6165.7|192
1692956700000|2023-08-25 09:45:00|6172.7|6166.7|6168.7|6162.7|6172.7|6166.7|6167.7|6161.7|338
1692957000000|2023-08-25 09:50:00|6169.7|6163.7|6168.7|6162.7|6169.7|6163.7|6166.7|6160.7|273
1692957300000|2023-08-25 09:55:00|6167.7|6161.7|6167.7|6161.7|6168.7|6162.7|6166.7|6160.7|59
1692957600000|2023-08-25 10:00:00|6168.2|6162.2|6174.2|6168.2|6174.2|6168.2|6168.2|6162.2|142
1692957900000|2023-08-25 10:05:00|6174.7|6168.7|6177.7|6171.7|6178.7|6172.7|6173.2|6167.2|67
1692958200000|2023-08-25 10:10:00|6178.2|6172.2|6179.2|6173.2|6179.2|6173.2|6176.7|6170.7|161
1692958500000|2023-08-25 10:15:00|6178.7|6172.7|6179.7|6173.7|6180.2|6174.2|6178.2|6172.2|20
1692958800000|2023-08-25 10:20:00|6180.2|6174.2|6180.7|6174.7|6182.2|6176.2|6178.7|6172.7|50
1692959100000|2023-08-25 10:25:00|6181.2|6175.2|6180.7|6174.7|6184.2|6178.2|6180.7|6174.7|44
1692959400000|2023-08-25 10:30:00|6181.2|6175.2|6182.2|6176.2|6184.2|6178.2|6180.2|6174.2|47
1692959700000|2023-08-25 10:35:00|6183.2|6177.2|6183.7|6177.7|6185.2|6179.2|6182.7|6176.7|33
1692960000000|2023-08-25 10:40:00|6184.2|6178.2|6181.7|6175.7|6184.2|6178.2|6181.2|6175.2|2
1692960300000|2023-08-25 10:45:00|6182.2|6176.2|6184.2|6178.2|6184.2|6178.2|6181.7|6175.7|25
1692960600000|2023-08-25 10:50:00|6185.2|6179.2|6184.7|6178.7|6185.2|6179.2|6182.2|6176.2|46
1692960900000|2023-08-25 10:55:00|6184.2|6178.2|6187.7|6181.7|6188.7|6182.7|6184.2|6178.2|42
1692961200000|2023-08-25 11:00:00|6188.2|6182.2|6191.7|6185.7|6193.2|6187.2|6188.2|6182.2|88
1692961500000|2023-08-25 11:05:00|6192.2|6186.2|6188.7|6182.7|6193.2|6187.2|6187.7|6181.7|35
1692961800000|2023-08-25 11:10:00|6188.2|6182.2|6189.2|6183.2|6190.7|6184.7|6187.2|6181.2|15
1692962100000|2023-08-25 11:15:00|6189.7|6183.7|6189.7|6183.7|6192.2|6186.2|6188.7|6182.7|28
1692962400000|2023-08-25 11:20:00|6190.2|6184.2|6193.2|6187.2|6193.7|6187.7|6189.7|6183.7|13
1692962700000|2023-08-25 11:25:00|6192.7|6186.7|6191.7|6185.7|6194.2|6188.2|6191.7|6185.7|4
1692963000000|2023-08-25 11:30:00|6192.2|6186.2|6190.7|6184.7|6193.7|6187.7|6189.2|6183.2|7
1692963300000|2023-08-25 11:35:00|6190.2|6184.2|6192.2|6186.2|6192.7|6186.7|6190.2|6184.2|33
1692963600000|2023-08-25 11:40:00|6191.7|6185.7|6191.7|6185.7|6192.2|6186.2|6190.2|6184.2|9
1692963900000|2023-08-25 11:45:00|6191.2|6185.2|6192.7|6186.7|6193.7|6187.7|6190.7|6184.7|5
1692964200000|2023-08-25 11:50:00|6193.2|6187.2|6189.7|6183.7|6193.2|6187.2|6189.2|6183.2|12
1692964500000|2023-08-25 11:55:00|6189.2|6183.2|6195.7|6189.7|6196.2|6190.2|6188.7|6182.7|18
1692964800000|2023-08-25 12:00:00|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6193.2|6187.2|13
1692965100000|2023-08-25 12:05:00|6196.2|6190.2|6203.2|6197.2|6203.2|6197.2|6195.7|6189.7|25
1692965400000|2023-08-25 12:10:00|6202.7|6196.7|6201.7|6195.7|6204.7|6198.7|6200.2|6194.2|30
1692965700000|2023-08-25 12:15:00|6202.2|6196.2|6202.2|6196.2|6205.7|6199.7|6202.2|6196.2|101
1692966000000|2023-08-25 12:20:00|6202.7|6196.7|6203.2|6197.2|6203.7|6197.7|6200.2|6194.2|26
1692966300000|2023-08-25 12:25:00|6204.2|6198.2|6204.7|6198.7|6205.2|6199.2|6201.7|6195.7|34
1692966600000|2023-08-25 12:30:00|6205.2|6199.2|6200.2|6194.2|6205.7|6199.7|6199.2|6193.2|68
1692966900000|2023-08-25 12:35:00|6200.7|6194.7|6198.2|6192.2|6203.7|6197.7|6198.2|6192.2|112
1692967200000|2023-08-25 12:40:00|6197.7|6191.7|6197.2|6191.2|6198.2|6192.2|6195.2|6189.2|759
1692967500000|2023-08-25 12:45:00|6196.7|6190.7|6196.7|6190.7|6198.7|6192.7|6195.2|6189.2|148
1692967800000|2023-08-25 12:50:00|6197.2|6191.2|6196.7|6190.7|6198.7|6192.7|6195.7|6189.7|35
1692968100000|2023-08-25 12:55:00|6196.2|6190.2|6194.2|6188.2|6197.2|6191.2|6192.2|6186.2|13
1692968400000|2023-08-25 13:00:00|6194.7|6188.7|6192.7|6186.7|6195.7|6189.7|6192.2|6186.2|16
1692968700000|2023-08-25 13:05:00|6192.2|6186.2|6190.7|6184.7|6192.2|6186.2|6189.2|6183.2|15
1692969000000|2023-08-25 13:10:00|6191.2|6185.2|6190.2|6184.2|6191.7|6185.7|6186.7|6180.7|249
1692969300000|2023-08-25 13:15:00|6190.7|6184.7|6190.2|6184.2|6192.7|6186.7|6189.2|6183.2|30
1692969600000|2023-08-25 13:20:00|6189.2|6183.2|6187.7|6181.7|6190.2|6184.2|6186.2|6180.2|89
1692969900000|2023-08-25 13:25:00|6188.2|6182.2|6191.7|6185.7|6192.7|6186.7|6186.2|6180.2|137
1692970200000|2023-08-25 13:30:00|6192.2|6186.2|6172.2|6166.2|6194.2|6188.2|6172.2|6166.2|1034
1692970500000|2023-08-25 13:35:00|6173.2|6167.2|6170.2|6164.2|6181.7|6175.7|6158.2|6152.2|534
1692970800000|2023-08-25 13:40:00|6169.2|6163.2|6129.2|6123.2|6169.7|6163.7|6124.7|6118.7|1839
1692971100000|2023-08-25 13:45:00|6128.7|6122.7|6146.7|6140.7|6156.7|6150.7|6128.2|6122.2|1101
1692971400000|2023-08-25 13:50:00|6145.7|6139.7|6155.7|6149.7|6164.7|6158.7|6140.7|6134.7|791
1692971700000|2023-08-25 13:55:00|6155.2|6149.2|6161.2|6155.2|6168.2|6162.2|6154.2|6148.2|366
1692972000000|2023-08-25 14:00:00|6161.7|6155.7|6166.7|6160.7|6175.7|6169.7|6150.7|6144.7|330
1692972300000|2023-08-25 14:05:00|6167.2|6161.2|6146.7|6140.7|6170.7|6164.7|6142.7|6136.7|383
1692972600000|2023-08-25 14:10:00|6147.7|6141.7|6166.7|6160.7|6171.7|6165.7|6147.7|6141.7|176
1692972900000|2023-08-25 14:15:00|6166.2|6160.2|6157.2|6151.2|6180.2|6174.2|6154.7|6148.7|327
1692973200000|2023-08-25 14:20:00|6158.7|6152.7|6140.7|6134.7|6159.2|6153.2|6139.2|6133.2|516
1692973500000|2023-08-25 14:25:00|6140.2|6134.2|6132.2|6126.2|6144.7|6138.7|6132.2|6126.2|161
1692973800000|2023-08-25 14:30:00|6132.7|6126.7|6133.2|6127.2|6137.7|6131.7|6123.7|6117.7|485
1692974100000|2023-08-25 14:35:00|6133.7|6127.7|6132.2|6126.2|6139.7|6133.7|6125.2|6119.2|261
1692974400000|2023-08-25 14:40:00|6132.7|6126.7|6123.2|6117.2|6137.7|6131.7|6122.7|6116.7|199
1692974700000|2023-08-25 14:45:00|6122.7|6116.7|6118.7|6112.7|6122.7|6116.7|6115.2|6109.2|677
1692975000000|2023-08-25 14:50:00|6119.2|6113.2|6122.2|6116.2|6127.7|6121.7|6119.2|6113.2|151
1692975300000|2023-08-25 14:55:00|6121.7|6115.7|6123.7|6117.7|6125.2|6119.2|6120.2|6114.2|133
1692975600000|2023-08-25 15:00:00|6124.2|6118.2|6124.7|6118.7|6132.7|6126.7|6122.2|6116.2|444
1692975900000|2023-08-25 15:05:00|6124.2|6118.2|6136.2|6130.2|6139.2|6133.2|6123.7|6117.7|125
1692976200000|2023-08-25 15:10:00|6136.7|6130.7|6141.7|6135.7|6143.2|6137.2|6136.7|6130.7|142
1692976500000|2023-08-25 15:15:00|6141.2|6135.2|6140.7|6134.7|6147.7|6141.7|6137.2|6131.2|169
1692976800000|2023-08-25 15:20:00|6141.2|6135.2|6139.2|6133.2|6143.2|6137.2|6135.7|6129.7|126
1692977100000|2023-08-25 15:25:00|6139.7|6133.7|6158.7|6152.7|6159.2|6153.2|6139.7|6133.7|633
1692977400000|2023-08-25 15:30:00|6159.2|6153.2|6161.2|6155.2|6161.2|6155.2|6151.2|6145.2|293
1692977700000|2023-08-25 15:35:00|6160.7|6154.7|6163.7|6157.7|6169.2|6163.2|6160.7|6154.7|428
1692978000000|2023-08-25 15:40:00|6165.7|6159.7|6164.7|6158.7|6165.7|6159.7|6158.2|6152.2|445
1692978300000|2023-08-25 15:45:00|6165.2|6159.2|6158.2|6152.2|6165.2|6159.2|6155.2|6149.2|100
1692978600000|2023-08-25 15:50:00|6158.7|6152.7|6152.2|6146.2|6158.7|6152.7|6150.2|6144.2|157
1692978900000|2023-08-25 15:55:00|6152.7|6146.7|6152.7|6146.7|6153.7|6147.7|6146.7|6140.7|454
1692979200000|2023-08-25 16:00:00|6151.7|6145.7|6154.7|6148.7|6157.7|6151.7|6149.7|6143.7|54
1692979500000|2023-08-25 16:05:00|6156.7|6150.7|6156.7|6150.7|6159.7|6153.7|6154.7|6148.7|154
1692979800000|2023-08-25 16:10:00|6157.7|6151.7|6157.7|6151.7|6158.7|6152.7|6152.7|6146.7|312
1692980100000|2023-08-25 16:15:00|6160.7|6154.7|6158.7|6152.7|6161.7|6155.7|6154.7|6148.7|136
1692980400000|2023-08-25 16:20:00|6157.7|6151.7|6165.7|6159.7|6165.7|6159.7|6157.7|6151.7|169
1692980700000|2023-08-25 16:25:00|6164.7|6158.7|6168.7|6162.7|6169.7|6163.7|6163.7|6157.7|110
1692981000000|2023-08-25 16:30:00|6169.7|6163.7|6163.7|6157.7|6169.7|6163.7|6163.7|6157.7|82
1692981300000|2023-08-25 16:35:00|6164.7|6158.7|6168.7|6162.7|6168.7|6162.7|6162.7|6156.7|102
1692981600000|2023-08-25 16:40:00|6167.7|6161.7|6165.7|6159.7|6170.7|6164.7|6165.7|6159.7|70
1692981900000|2023-08-25 16:45:00|6164.7|6158.7|6170.7|6164.7|6170.7|6164.7|6164.7|6158.7|90
1692982200000|2023-08-25 16:50:00|6171.7|6165.7|6166.7|6160.7|6172.7|6166.7|6165.7|6159.7|93
1692982500000|2023-08-25 16:55:00|6167.7|6161.7|6169.7|6163.7|6171.7|6165.7|6166.7|6160.7|39
1692982800000|2023-08-25 17:00:00|6171.7|6165.7|6170.7|6164.7|6172.7|6166.7|6167.7|6161.7|77
1692983100000|2023-08-25 17:05:00|6169.7|6163.7|6168.7|6162.7|6171.7|6165.7|6167.7|6161.7|31
1692983400000|2023-08-25 17:10:00|6166.7|6160.7|6168.7|6162.7|6168.7|6162.7|6165.7|6159.7|50
1692983700000|2023-08-25 17:15:00|6170.7|6164.7|6167.7|6161.7|6171.7|6165.7|6166.7|6160.7|58
1692984000000|2023-08-25 17:20:00|6165.7|6159.7|6163.7|6157.7|6166.7|6160.7|6163.7|6157.7|25
1692984300000|2023-08-25 17:25:00|6162.7|6156.7|6161.7|6155.7|6162.7|6156.7|6159.7|6153.7|138
1692984600000|2023-08-25 17:30:00|6162.7|6156.7|6155.7|6149.7|6162.7|6156.7|6154.7|6148.7|72
1692984900000|2023-08-25 17:35:00|6154.7|6148.7|6156.7|6150.7|6156.7|6150.7|6151.7|6145.7|86
1692985200000|2023-08-25 17:40:00|6153.7|6147.7|6161.7|6155.7|6161.7|6155.7|6153.7|6147.7|85
1692985500000|2023-08-25 17:45:00|6158.7|6152.7|6156.7|6150.7|6158.7|6152.7|6155.7|6149.7|27
1692985800000|2023-08-25 17:50:00|6158.7|6152.7|6159.7|6153.7|6160.7|6154.7|6156.7|6150.7|50
1692986100000|2023-08-25 17:55:00|6160.7|6154.7|6161.7|6155.7|6162.7|6156.7|6159.7|6153.7|48
1692986400000|2023-08-25 18:00:00|6162.7|6156.7|6161.7|6155.7|6163.7|6157.7|6158.7|6152.7|71
1692986700000|2023-08-25 18:05:00|6162.7|6156.7|6164.7|6158.7|6166.7|6160.7|6162.7|6156.7|48
1692987000000|2023-08-25 18:10:00|6165.7|6159.7|6170.7|6164.7|6171.7|6165.7|6165.7|6159.7|77
1692987300000|2023-08-25 18:15:00|6169.7|6163.7|6171.7|6165.7|6173.7|6167.7|6167.7|6161.7|102
1692987600000|2023-08-25 18:20:00|6172.7|6166.7|6174.7|6168.7|6175.7|6169.7|6172.7|6166.7|77
1692987900000|2023-08-25 18:25:00|6173.7|6167.7|6177.7|6171.7|6179.7|6173.7|6173.7|6167.7|123
1692988200000|2023-08-25 18:30:00|6178.7|6172.7|6180.7|6174.7|6180.7|6174.7|6175.7|6169.7|127
1692988500000|2023-08-25 18:35:00|6179.7|6173.7|6180.7|6174.7|6184.7|6178.7|6179.7|6173.7|108
1692988800000|2023-08-25 18:40:00|6181.7|6175.7|6180.7|6174.7|6183.7|6177.7|6179.7|6173.7|84
1692989100000|2023-08-25 18:45:00|6181.7|6175.7|6184.7|6178.7|6185.7|6179.7|6179.7|6173.7|102
1692989400000|2023-08-25 18:50:00|6185.7|6179.7|6184.7|6178.7|6185.7|6179.7|6181.7|6175.7|92
1692989700000|2023-08-25 18:55:00|6183.7|6177.7|6194.6|6176.6|6194.6|6186.7|6181.7|6175.7|183
1692990000000|2023-08-25 19:00:00|6194.7|6176.7|6191.9|6173.9|6196.5|6178.5|6190.7|6172.7|0
1692990300000|2023-08-25 19:05:00|6191.8|6173.8|6196.3|6178.3|6196.6|6178.6|6189.5|6171.5|0
1692990600000|2023-08-25 19:10:00|6196.4|6178.4|6196.7|6178.7|6198|6180|6195.9|6177.9|0
1692990900000|2023-08-25 19:15:00|6196.8|6178.8|6199.4|6181.4|6200.8|6182.8|6196.7|6178.7|0
1692991200000|2023-08-25 19:20:00|6199.3|6181.3|6212.5|6194.5|6212.5|6194.5|6198.5|6180.5|0
1692991500000|2023-08-25 19:25:00|6212.6|6194.6|6224.3|6206.3|6226.4|6208.4|6212.5|6194.5|0
1692991800000|2023-08-25 19:30:00|6224.4|6206.4|6221.1|6203.1|6224.4|6206.4|6219.9|6201.9|0
1692992100000|2023-08-25 19:35:00|6220.2|6202.2|6218.8|6200.8|6220.3|6202.3|6217.4|6199.4|0
1692992400000|2023-08-25 19:40:00|6218.7|6200.7|6219.4|6201.4|6219.4|6201.4|6216.4|6198.4|0
1692992700000|2023-08-25 19:45:00|6219.3|6201.3|6216.2|6198.2|6221.3|6203.3|6216.1|6198.1|0
1692993000000|2023-08-25 19:50:00|6215.8|6197.8|6214.2|6196.2|6218.1|6200.1|6214|6196|0
1692993300000|2023-08-25 19:55:00|6214.7|6196.7|6215.1|6197.1|6218.2|6200.2|6213.9|6195.9|0
1692993600000|2023-08-25 20:00:00|6214.7|6196.7|6215.5|6197.5|6217.8|6199.8|6214.7|6196.7|0
1692993900000|2023-08-25 20:05:00|6215.7|6197.7|6214.5|6196.5|6215.7|6197.7|6214.3|6196.3|0
1692994200000|2023-08-25 20:10:00|6214.3|6196.3|6215.9|6197.9|6215.9|6197.9|6214.1|6196.1|0
1692994500000|2023-08-25 20:15:00|6215.6|6197.6|6215.7|6197.7|6215.7|6197.7|6215|6197|0
1692994800000|2023-08-25 20:20:00|6215.9|6197.9|6215.7|6197.7|6216.1|6198.1|6215.7|6197.7|0
1692995100000|2023-08-25 20:25:00|6215.8|6197.8|6215.4|6197.4|6215.9|6197.9|6215.2|6197.2|0
1692995400000|2023-08-25 20:30:00|6215.5|6197.5|6215.9|6197.9|6216.1|6198.1|6215.4|6197.4|0
1692995700000|2023-08-25 20:35:00|6215.8|6197.8|6215.5|6197.5|6215.9|6197.9|6215.2|6197.2|0
1692996000000|2023-08-25 20:40:00|6215.9|6197.9|6215|6197|6215.9|6197.9|6214.8|6196.8|0
1692996300000|2023-08-25 20:45:00|6215.2|6197.2|6215|6197|6215.2|6197.2|6214.8|6196.8|0
1692996600000|2023-08-25 20:50:00|6215.1|6197.1|6214.8|6196.8|6215.2|6197.2|6214.8|6196.8|0
1692996900000|2023-08-25 20:55:00|6214.5|6196.5|6213.7|6195.7|6214.9|6196.9|6213.2|6195.2|0
1693173600000|2023-08-27 22:00:00|6229.7|6211.7|6246.2|6228.2|6246.2|6228.2|6229.7|6211.7|0
1693173900000|2023-08-27 22:05:00|6246|6228|6267.2|6249.2|6267.6|6249.6|6244.8|6226.8|0
1693174200000|2023-08-27 22:10:00|6267.3|6249.3|6266.6|6248.6|6267.5|6249.5|6265.9|6247.9|0
1693174500000|2023-08-27 22:15:00|6266.4|6248.4|6266.7|6248.7|6267.1|6249.1|6265.2|6247.2|0
1693174800000|2023-08-27 22:20:00|6266.9|6248.9|6267|6249|6268.1|6250.1|6266.7|6248.7|0
1693175100000|2023-08-27 22:25:00|6266.8|6248.8|6266.4|6248.4|6267.1|6249.1|6266.2|6248.2|0
1693175400000|2023-08-27 22:30:00|6266.2|6248.2|6265.7|6247.7|6266.2|6248.2|6264.9|6246.9|0
1693175700000|2023-08-27 22:35:00|6265.6|6247.6|6275.7|6257.7|6275.7|6257.7|6265.5|6247.5|0
1693176000000|2023-08-27 22:40:00|6275.5|6257.5|6277.3|6259.3|6277.3|6259.3|6274.8|6256.8|0
1693176300000|2023-08-27 22:45:00|6277.1|6259.1|6282.4|6264.4|6282.5|6264.5|6276.8|6258.8|0
1693176600000|2023-08-27 22:50:00|6282.6|6264.6|6287.9|6269.9|6287.9|6269.9|6282.2|6264.2|0
1693176900000|2023-08-27 22:55:00|6288.1|6270.1|6287.9|6269.9|6288.3|6270.3|6287.6|6269.6|0
1693177200000|2023-08-27 23:00:00|6288.1|6270.1|6296|6278|6296.2|6278.2|6286.9|6268.9|0
1693177500000|2023-08-27 23:05:00|6296.2|6278.2|6301|6283|6301.3|6283.3|6295.7|6277.7|0
1693177800000|2023-08-27 23:10:00|6301.2|6283.2|6313.1|6295.1|6313.3|6295.3|6301.2|6283.2|0
1693178100000|2023-08-27 23:15:00|6312.9|6294.9|6312.2|6294.2|6313.1|6295.1|6311.7|6293.7|0
1693178400000|2023-08-27 23:20:00|6312.1|6294.1|6315.4|6297.4|6316.9|6298.9|6311.9|6293.9|0
1693178700000|2023-08-27 23:25:00|6315.2|6297.2|6321.5|6303.5|6321.7|6303.7|6315.2|6297.2|0
1693179000000|2023-08-27 23:30:00|6321.7|6303.7|6321.7|6303.7|6322.2|6304.2|6321.3|6303.3|0
1693179300000|2023-08-27 23:35:00|6321.9|6303.9|6330.3|6312.3|6331.1|6313.1|6321|6303|0
1693179600000|2023-08-27 23:40:00|6330.5|6312.5|6336.1|6318.1|6336.1|6318.1|6330.3|6312.3|0
1693179900000|2023-08-27 23:45:00|6335.9|6317.9|6330.9|6312.9|6336.1|6318.1|6330.9|6312.9|0
1693180200000|2023-08-27 23:50:00|6330.7|6312.7|6312.7|6294.7|6330.9|6312.9|6312.2|6294.2|0
1693180500000|2023-08-27 23:55:00|6312.5|6294.5|6312.2|6294.2|6312.7|6294.7|6312|6294|0
1693180800000|2023-08-28 00:00:00|6312.4|6294.4|6309.1|6291.1|6312.7|6294.7|6308.9|6290.9|0
1693181100000|2023-08-28 00:05:00|6309.3|6291.3|6293.7|6275.7|6310|6292|6293.2|6275.2|0
1693181400000|2023-08-28 00:10:00|6293.9|6275.9|6292.9|6274.9|6294.2|6276.2|6292.3|6274.3|0
1693181700000|2023-08-28 00:15:00|6292.7|6274.7|6297.8|6279.8|6298|6280|6292.7|6274.7|0
1693182000000|2023-08-28 00:20:00|6297.6|6279.6|6297.1|6279.1|6297.8|6279.8|6296.6|6278.6|0
1693182300000|2023-08-28 00:25:00|6297.3|6279.3|6296.4|6278.4|6297.3|6279.3|6295.9|6277.9|0
1693182600000|2023-08-28 00:30:00|6296.2|6278.2|6295.7|6277.7|6296.4|6278.4|6295|6277|0
1693182900000|2023-08-28 00:35:00|6295.5|6277.5|6296.1|6278.1|6296.3|6278.3|6295.5|6277.5|0
1693183200000|2023-08-28 00:40:00|6296|6278|6296.5|6278.5|6296.7|6278.7|6295.8|6277.8|0
1693183500000|2023-08-28 00:45:00|6296.7|6278.7|6292.7|6274.7|6297.4|6279.4|6292.1|6274.1|0
1693183800000|2023-08-28 00:50:00|6292.9|6274.9|6320.7|6302.7|6321.2|6303.2|6292.7|6274.7|0
1693184100000|2023-08-28 00:55:00|6320.5|6302.5|6321.6|6303.6|6322.1|6304.1|6320.5|6302.5|0
1693184400000|2023-08-28 01:00:00|6321.7|6303.7|6383.8|6365.8|6383.9|6365.9|6321.7|6303.7|0
1693184700000|2023-08-28 01:05:00|6384|6366|6399.2|6381.2|6409.3|6391.3|6384|6366|0
1693185000000|2023-08-28 01:10:00|6399|6381|6383.2|6365.2|6399.3|6381.3|6383.2|6365.2|0
1693185300000|2023-08-28 01:15:00|6383|6365|6409.7|6403.7|6419.7|6413.7|6378.7|6365|13660
1693185600000|2023-08-28 01:20:00|6410.7|6404.7|6406.7|6400.7|6413.7|6407.7|6381.7|6375.7|6969
1693185900000|2023-08-28 01:25:00|6407.7|6401.7|6409.7|6403.7|6410.7|6404.7|6394.7|6388.7|2965
1693186200000|2023-08-28 01:30:00|6408.7|6402.7|6349.7|6343.7|6418.7|6412.7|6341.7|6335.7|16997
1693186500000|2023-08-28 01:35:00|6348.7|6342.7|6357.7|6351.7|6365.7|6359.7|6330.7|6324.7|9165
1693186800000|2023-08-28 01:40:00|6358.7|6352.7|6359.7|6353.7|6366.7|6360.7|6339.7|6333.7|3444
1693187100000|2023-08-28 01:45:00|6358.7|6352.7|6333.7|6327.7|6366.7|6360.7|6333.7|6327.7|2421
1693187400000|2023-08-28 01:50:00|6332.7|6326.7|6337.7|6331.7|6343.7|6337.7|6316.7|6310.7|3630
1693187700000|2023-08-28 01:55:00|6336.7|6330.7|6333.7|6327.7|6344.7|6338.7|6322.7|6316.7|1794
1693188000000|2023-08-28 02:00:00|6332.7|6326.7|6343.7|6337.7|6348.7|6342.7|6328.7|6322.7|2391
1693188300000|2023-08-28 02:05:00|6344.7|6338.7|6307.7|6301.7|6348.7|6342.7|6305.7|6299.7|2245
1693188600000|2023-08-28 02:10:00|6305.7|6299.7|6323.7|6317.7|6323.7|6317.7|6299.7|6293.7|4762
1693188900000|2023-08-28 02:15:00|6324.7|6318.7|6298.7|6292.7|6329.7|6323.7|6296.7|6290.7|2124
1693189200000|2023-08-28 02:20:00|6299.7|6293.7|6308.7|6302.7|6313.7|6307.7|6297.7|6291.7|3640
1693189500000|2023-08-28 02:25:00|6307.7|6301.7|6315|6309|6317.7|6311.7|6304.7|6298.7|7088
1693189800000|2023-08-28 02:30:00|6314|6308|6324|6318|6326|6320|6311|6305|11019
1693190100000|2023-08-28 02:35:00|6325|6319|6329|6323|6335|6329|6322|6316|1235
1693190400000|2023-08-28 02:40:00|6328|6322|6331|6325|6337|6331|6323|6317|6123
1693190700000|2023-08-28 02:45:00|6333|6327|6331|6325|6338|6332|6324|6318|4780
1693191000000|2023-08-28 02:50:00|6330|6324|6327|6321|6344|6338|6327|6321|1540
1693191300000|2023-08-28 02:55:00|6326|6320|6337|6331|6339|6333|6323|6317|878
1693191600000|2023-08-28 03:00:00|6336|6330|6329|6323|6341|6335|6326|6320|1406
1693191900000|2023-08-28 03:05:00|6330|6324|6320|6314|6334|6328|6316|6310|2019
1693192200000|2023-08-28 03:10:00|6321|6315|6323|6317|6324|6318|6313|6307|867
1693192500000|2023-08-28 03:15:00|6322|6316|6310|6304|6324|6318|6308|6302|899
1693192800000|2023-08-28 03:20:00|6311|6305|6310|6304|6321|6315|6309|6303|1928
1693193100000|2023-08-28 03:25:00|6311|6305|6312|6306|6318|6312|6308|6302|874
1693193400000|2023-08-28 03:30:00|6313|6307|6316|6310|6319|6313|6310|6304|586
1693193700000|2023-08-28 03:35:00|6317|6311|6317|6311|6318|6312|6312|6306|743
1693194000000|2023-08-28 03:40:00|6318|6312|6310|6304|6320|6314|6310|6304|1842
1693194300000|2023-08-28 03:45:00|6309|6303|6306|6300|6311|6305|6304|6298|712
1693194600000|2023-08-28 03:50:00|6307|6301|6308|6302|6312|6306|6305|6299|707
1693194900000|2023-08-28 03:55:00|6309|6303|6304|6298|6310|6304|6303|6297|893
1693195200000|2023-08-28 04:00:00|6309.6|6291.6|6310.2|6292.2|6310.5|6292.5|6309.4|6291.4|1
1693195500000|2023-08-28 04:05:00|6310|6292|6310.4|6292.4|6310.4|6292.4|6309.7|6291.7|0
1693195800000|2023-08-28 04:10:00|6310.2|6292.2|6310.8|6292.8|6310.8|6292.8|6310.1|6292.1|0
1693196100000|2023-08-28 04:15:00|6310.6|6292.6|6310.7|6292.7|6310.8|6292.8|6310.3|6292.3|0
1693196400000|2023-08-28 04:20:00|6310.8|6292.8|6310.9|6292.9|6311.2|6293.2|6310.7|6292.7|0
1693196700000|2023-08-28 04:25:00|6310.7|6292.7|6310.4|6292.4|6310.9|6292.9|6310.4|6292.4|0
1693197000000|2023-08-28 04:30:00|6310.6|6292.6|6310.9|6292.9|6310.9|6292.9|6310.6|6292.6|0
1693197300000|2023-08-28 04:35:00|6310.8|6292.8|6311.1|6293.1|6311.1|6293.1|6310.7|6292.7|0
1693197600000|2023-08-28 04:40:00|6310.9|6292.9|6310.7|6292.7|6310.9|6292.9|6310.2|6292.2|0
1693197900000|2023-08-28 04:45:00|6310.8|6292.8|6311.1|6293.1|6311.3|6293.3|6310.8|6292.8|0
1693198200000|2023-08-28 04:50:00|6311|6293|6310.9|6292.9|6311.3|6293.3|6310.9|6292.9|0
1693198500000|2023-08-28 04:55:00|6310.7|6292.7|6311.2|6293.2|6311.2|6293.2|6310.5|6292.5|17
1693198800000|2023-08-28 05:00:00|6309|6303|6289|6283|6312|6306|6287|6281|4348
1693199100000|2023-08-28 05:05:00|6291|6285|6277|6271|6295|6289|6274|6268|8421
1693199400000|2023-08-28 05:10:00|6278|6272|6275|6269|6287|6281|6272|6266|4153
1693199700000|2023-08-28 05:15:00|6276|6270|6283|6277|6286|6280|6274|6268|1393
1693200000000|2023-08-28 05:20:00|6281|6275|6265|6259|6282|6276|6261|6255|1247
1693200300000|2023-08-28 05:25:00|6266|6260|6261|6255|6268|6262|6254|6248|2913
1693200600000|2023-08-28 05:30:00|6262|6256|6270|6264|6279|6273|6262|6256|2443
1693200900000|2023-08-28 05:35:00|6271|6265|6274|6268|6282|6276|6267|6261|1502
1693201200000|2023-08-28 05:40:00|6273|6267|6279|6273|6287|6281|6272|6266|2401
1693201500000|2023-08-28 05:45:00|6280|6274|6285|6279|6288|6282|6279|6273|1496
1693201800000|2023-08-28 05:50:00|6284|6278|6288|6282|6294|6288|6282|6276|4483
1693202100000|2023-08-28 05:55:00|6287|6281|6289|6283|6290|6284|6279|6273|1498
1693202400000|2023-08-28 06:00:00|6287|6281|6288|6282|6295|6289|6278|6272|2241
1693202700000|2023-08-28 06:05:00|6286|6280|6282|6276|6294|6288|6280|6274|4026
1693203000000|2023-08-28 06:10:00|6283|6277|6274|6268|6285|6279|6272|6266|670
1693203300000|2023-08-28 06:15:00|6273|6267|6267|6261|6282|6276|6267|6261|1784
1693203600000|2023-08-28 06:20:00|6266|6260|6259|6253|6272|6266|6257|6251|2321
1693203900000|2023-08-28 06:25:00|6260|6254|6269|6263|6270|6264|6259|6253|3354
1693204200000|2023-08-28 06:30:00|6268|6262|6256|6250|6271|6265|6254|6248|1109
1693204500000|2023-08-28 06:35:00|6257|6251|6265|6259|6274|6268|6256|6250|6583
1693204800000|2023-08-28 06:40:00|6266|6260|6280|6274|6280|6274|6266|6260|1260
1693205100000|2023-08-28 06:45:00|6279|6273|6275|6269|6282|6276|6272|6266|897
1693205400000|2023-08-28 06:50:00|6274|6268|6269|6263|6274|6268|6266|6260|1319
1693205700000|2023-08-28 06:55:00|6270|6264|6268|6262|6270|6264|6263|6257|966
1693206000000|2023-08-28 07:00:00|6269|6263|6261|6255|6269|6263|6261|6255|1054
1693206300000|2023-08-28 07:05:00|6262|6256|6262|6256|6269|6263|6260|6254|1490
1693206600000|2023-08-28 07:10:00|6261|6255|6255|6249|6261|6255|6253|6247|1627
1693206900000|2023-08-28 07:15:00|6256|6250|6263|6257|6265|6259|6253|6247|3353
1693207200000|2023-08-28 07:20:00|6262|6256|6258|6252|6266|6260|6258|6252|1757
1693207500000|2023-08-28 07:25:00|6259|6253|6261|6255|6263|6257|6256|6250|6803
1693207800000|2023-08-28 07:30:00|6259|6253|6251|6245|6260|6254|6251|6245|1068
1693208100000|2023-08-28 07:35:00|6252|6246|6249|6243|6253|6247|6240|6234|2957
1693208400000|2023-08-28 07:40:00|6248|6242|6248|6242|6251|6245|6244|6238|1814
1693208700000|2023-08-28 07:45:00|6249|6243|6245|6239|6252|6246|6245|6239|1829
1693209000000|2023-08-28 07:50:00|6244|6238|6249|6243|6251|6245|6244|6238|1229
1693209300000|2023-08-28 07:55:00|6248|6242|6247|6241|6250|6244|6244|6238|3503
1693209600000|2023-08-28 08:00:00|6246|6240|6248|6242|6253|6247|6245|6239|2596
1693209900000|2023-08-28 08:05:00|6249|6243|6253|6247|6255|6249|6247|6241|7960
1693210200000|2023-08-28 08:10:00|6252|6246|6254|6248|6256|6250|6250|6244|22521
1693210500000|2023-08-28 08:15:00|6253|6247|6256|6250|6257|6251|6251|6245|21405
1693210800000|2023-08-28 08:20:00|6255|6249|6261|6255|6263|6257|6255|6249|10846
1693211100000|2023-08-28 08:25:00|6260|6254|6261|6255|6264|6258|6258|6252|1800
1693211400000|2023-08-28 08:30:00|6265.2|6247.2|6265.4|6247.4|6265.4|6247.4|6263.9|6245.9|0
1693211700000|2023-08-28 08:35:00|6265.3|6247.3|6264.7|6246.7|6265.6|6247.6|6264.3|6246.3|0
1693212000000|2023-08-28 08:40:00|6264.9|6246.9|6263.8|6245.8|6265|6247|6263.5|6245.5|0
1693212300000|2023-08-28 08:45:00|6263.9|6245.9|6262.6|6244.6|6264|6246|6262.2|6244.2|0
1693212600000|2023-08-28 08:50:00|6262.7|6244.7|6262.7|6244.7|6263.4|6245.4|6262.1|6244.1|0
1693212900000|2023-08-28 08:55:00|6262.5|6244.5|6262.5|6244.5|6262.9|6244.9|6261.8|6243.8|0
1693213200000|2023-08-28 09:00:00|6262.3|6244.3|6260.6|6242.6|6262.9|6244.9|6260.6|6242.6|0
1693213500000|2023-08-28 09:05:00|6260.4|6242.4|6258.2|6240.2|6261|6243|6258.2|6240.2|0
1693213800000|2023-08-28 09:10:00|6258.4|6240.4|6258.6|6240.6|6259|6241|6257.6|6239.6|0
1693214100000|2023-08-28 09:15:00|6260|6254|6254|6248|6260|6254|6251|6245|576
1693214400000|2023-08-28 09:20:00|6255|6249|6257|6251|6257|6251|6251|6245|1214
1693214700000|2023-08-28 09:25:00|6258|6252|6263|6257|6263|6257|6258|6252|161
1693215000000|2023-08-28 09:30:00|6264|6258|6266|6260|6268|6262|6264|6258|302
1693215300000|2023-08-28 09:35:00|6265|6259|6268|6262|6268|6262|6265|6259|92
1693215600000|2023-08-28 09:40:00|6267|6261|6261|6255|6267|6261|6260|6254|109
1693215900000|2023-08-28 09:45:00|6262|6256|6258|6252|6262|6256|6258|6252|53
1693216200000|2023-08-28 09:50:00|6257|6251|6259|6253|6261|6255|6257|6251|617
1693216500000|2023-08-28 09:55:00|6258|6252|6258|6252|6262|6256|6258|6252|1439
1693216800000|2023-08-28 10:00:00|6258.5|6252.5|6258|6252|6260.5|6254.5|6258|6252|52
1693217100000|2023-08-28 10:05:00|6258.5|6252.5|6259|6253|6260.5|6254.5|6257|6251|57
1693217400000|2023-08-28 10:10:00|6258|6252|6259.5|6253.5|6261|6255|6257|6251|153
1693217700000|2023-08-28 10:15:00|6259|6253|6259.5|6253.5|6259.5|6253.5|6257.5|6251.5|216
1693218000000|2023-08-28 10:20:00|6260|6254|6264.5|6258.5|6265.5|6259.5|6259.5|6253.5|814
1693218300000|2023-08-28 10:25:00|6264|6258|6259.5|6253.5|6264|6258|6259.5|6253.5|24
1693218600000|2023-08-28 10:30:00|6260|6254|6260.5|6254.5|6261.5|6255.5|6259.5|6253.5|50
1693218900000|2023-08-28 10:35:00|6259.5|6253.5|6259|6253|6261|6255|6258|6252|155
1693219200000|2023-08-28 10:40:00|6258.5|6252.5|6260|6254|6262|6256|6257.5|6251.5|57
1693219500000|2023-08-28 10:45:00|6259.5|6253.5|6263|6257|6264|6258|6259|6253|25
1693219800000|2023-08-28 10:50:00|6262.5|6256.5|6256|6250|6263|6257|6256|6250|256
1693220100000|2023-08-28 10:55:00|6255.5|6249.5|6252.5|6246.5|6255.5|6249.5|6251.5|6245.5|460
1693220400000|2023-08-28 11:00:00|6253|6247|6258.5|6252.5|6259.5|6253.5|6253|6247|72
1693220700000|2023-08-28 11:05:00|6258|6252|6260.5|6254.5|6261|6255|6258|6252|38
1693221000000|2023-08-28 11:10:00|6260|6254|6260.5|6254.5|6260.5|6254.5|6258|6252|43
1693221300000|2023-08-28 11:15:00|6261|6255|6262.5|6256.5|6263.5|6257.5|6260.5|6254.5|27
1693221600000|2023-08-28 11:20:00|6263.5|6257.5|6262|6256|6264.5|6258.5|6261.5|6255.5|11
1693221900000|2023-08-28 11:25:00|6261.5|6255.5|6259.5|6253.5|6262|6256|6259.5|6253.5|37
1693222200000|2023-08-28 11:30:00|6260|6254|6262.5|6256.5|6262.5|6256.5|6258.5|6252.5|33
1693222500000|2023-08-28 11:35:00|6262|6256|6261.5|6255.5|6263|6257|6260.5|6254.5|26
1693222800000|2023-08-28 11:40:00|6262|6256|6263|6257|6264.5|6258.5|6261.5|6255.5|22
1693223100000|2023-08-28 11:45:00|6263.5|6257.5|6265|6259|6266|6260|6263.5|6257.5|17
1693223400000|2023-08-28 11:50:00|6265.5|6259.5|6265.5|6259.5|6266.5|6260.5|6263.5|6257.5|18
1693223700000|2023-08-28 11:55:00|6264.5|6258.5|6263.5|6257.5|6264.5|6258.5|6263|6257|9
1693224000000|2023-08-28 12:00:00|6264|6258|6264|6258|6265.5|6259.5|6263|6257|10
1693224300000|2023-08-28 12:05:00|6264.5|6258.5|6268|6262|6269.5|6263.5|6264|6258|114
1693224600000|2023-08-28 12:10:00|6267.5|6261.5|6267.5|6261.5|6269|6263|6266.5|6260.5|28
1693224900000|2023-08-28 12:15:00|6268|6262|6268.5|6262.5|6268.5|6262.5|6266.5|6260.5|60
1693225200000|2023-08-28 12:20:00|6268|6262|6270|6264|6270.5|6264.5|6268|6262|19
1693225500000|2023-08-28 12:25:00|6270.5|6264.5|6272|6266|6272.5|6266.5|6270|6264|84
1693225800000|2023-08-28 12:30:00|6271.5|6265.5|6275|6269|6275.5|6269.5|6271.5|6265.5|134
1693226100000|2023-08-28 12:35:00|6275.5|6269.5|6274.5|6268.5|6277.5|6271.5|6273.5|6267.5|69
1693226400000|2023-08-28 12:40:00|6275|6269|6275.5|6269.5|6277.5|6271.5|6274|6268|113
1693226700000|2023-08-28 12:45:00|6276|6270|6275|6269|6277.5|6271.5|6274.5|6268.5|66
1693227000000|2023-08-28 12:50:00|6275.5|6269.5|6278.5|6272.5|6278.5|6272.5|6273.5|6267.5|232
1693227300000|2023-08-28 12:55:00|6278|6272|6282.5|6276.5|6282.5|6276.5|6278|6272|149
1693227600000|2023-08-28 13:00:00|6282|6276|6285|6279|6286.5|6280.5|6281.5|6275.5|191
1693227900000|2023-08-28 13:05:00|6285.5|6279.5|6286.5|6280.5|6288|6282|6285|6279|85
1693228200000|2023-08-28 13:10:00|6286|6280|6290|6284|6292|6286|6285.5|6279.5|110
1693228500000|2023-08-28 13:15:00|6289.5|6283.5|6288.5|6282.5|6291.5|6285.5|6288|6282|74
1693228800000|2023-08-28 13:20:00|6288|6282|6287|6281|6290.5|6284.5|6286.5|6280.5|173
1693229100000|2023-08-28 13:25:00|6287.5|6281.5|6282.5|6276.5|6287.5|6281.5|6280|6274|123
1693229400000|2023-08-28 13:30:00|6283.5|6277.5|6278|6272|6285|6279|6261.5|6255.5|1056
1693229700000|2023-08-28 13:35:00|6277.5|6271.5|6290|6284|6302.5|6296.5|6275|6269|1111
1693230000000|2023-08-28 13:40:00|6288.5|6282.5|6310|6304|6310|6304|6285.5|6279.5|693
1693230300000|2023-08-28 13:45:00|6310.5|6304.5|6295|6289|6314|6308|6291|6285|180
1693230600000|2023-08-28 13:50:00|6295.5|6289.5|6302|6296|6302|6296|6284.5|6278.5|202
1693230900000|2023-08-28 13:55:00|6301.5|6295.5|6303|6297|6305.5|6299.5|6298.5|6292.5|91
1693231200000|2023-08-28 14:00:00|6303.5|6297.5|6294|6288|6303.5|6297.5|6287|6281|295
1693231500000|2023-08-28 14:05:00|6293.5|6287.5|6299|6293|6301.5|6295.5|6288|6282|179
1693231800000|2023-08-28 14:10:00|6298.5|6292.5|6299.5|6293.5|6301|6295|6293|6287|158
1693232100000|2023-08-28 14:15:00|6299|6293|6302|6296|6302.5|6296.5|6294|6288|264
1693232400000|2023-08-28 14:20:00|6302.5|6296.5|6311.5|6305.5|6312.5|6306.5|6302|6296|175
1693232700000|2023-08-28 14:25:00|6312|6306|6319|6313|6320|6314|6309|6303|219
1693233000000|2023-08-28 14:30:00|6318.5|6312.5|6320.5|6314.5|6321|6315|6313|6307|152
1693233300000|2023-08-28 14:35:00|6321|6315|6325.5|6319.5|6328.5|6322.5|6320.5|6314.5|411
1693233600000|2023-08-28 14:40:00|6326|6320|6323.5|6317.5|6333|6327|6322|6316|304
1693233900000|2023-08-28 14:45:00|6323|6317|6324|6318|6329|6323|6321.5|6315.5|68
1693234200000|2023-08-28 14:50:00|6323.5|6317.5|6316.5|6310.5|6326|6320|6314.5|6308.5|119
1693234500000|2023-08-28 14:55:00|6316|6310|6320.5|6314.5|6322|6316|6314.5|6308.5|145
1693234800000|2023-08-28 15:00:00|6321|6315|6327.5|6321.5|6327.5|6321.5|6320.5|6314.5|305
1693235100000|2023-08-28 15:05:00|6327|6321|6333|6327|6334|6328|6324|6318|389
1693235400000|2023-08-28 15:10:00|6333.5|6327.5|6338.5|6332.5|6338.5|6332.5|6330.5|6324.5|399
1693235700000|2023-08-28 15:15:00|6338|6332|6329.5|6323.5|6339.5|6333.5|6329|6323|537
1693236000000|2023-08-28 15:20:00|6330|6324|6331.5|6325.5|6334|6328|6327.5|6321.5|317
1693236300000|2023-08-28 15:25:00|6331|6325|6331|6325|6334|6328|6329|6323|126
1693236600000|2023-08-28 15:30:00|6331.5|6325.5|6333.5|6327.5|6337|6331|6330.5|6324.5|176
1693236900000|2023-08-28 15:35:00|6333|6327|6330.5|6324.5|6334|6328|6330|6324|142
1693237200000|2023-08-28 15:40:00|6331|6325|6326|6320|6335.5|6329.5|6324|6318|222
1693237500000|2023-08-28 15:45:00|6325.5|6319.5|6323.5|6317.5|6328.5|6322.5|6319.5|6313.5|193
1693237800000|2023-08-28 15:50:00|6323|6317|6323.5|6317.5|6324.5|6318.5|6321|6315|66
1693238100000|2023-08-28 15:55:00|6324|6318|6325|6319|6325.5|6319.5|6322.5|6316.5|72
1693238400000|2023-08-28 16:00:00|6324|6318|6322|6316|6324|6318|6320|6314|99
1693238700000|2023-08-28 16:05:00|6321|6315|6321|6315|6322|6316|6320|6314|168
1693239000000|2023-08-28 16:10:00|6320|6314|6317|6311|6320|6314|6316|6310|134
1693239300000|2023-08-28 16:15:00|6316|6310|6315|6309|6316|6310|6314|6308|37
1693239600000|2023-08-28 16:20:00|6314|6308|6312|6306|6314|6308|6311|6305|27
1693239900000|2023-08-28 16:25:00|6313|6307|6314|6308|6315|6309|6312|6306|186
1693240200000|2023-08-28 16:30:00|6313|6307|6318|6312|6318|6312|6313|6307|74
1693240500000|2023-08-28 16:35:00|6317|6311|6321|6315|6322|6316|6317|6311|57
1693240800000|2023-08-28 16:40:00|6322|6316|6324|6318|6324|6318|6320|6314|65
1693241100000|2023-08-28 16:45:00|6325|6319|6323|6317|6326|6320|6322|6316|34
1693241400000|2023-08-28 16:50:00|6324|6318|6326|6320|6327|6321|6324|6318|47
1693241700000|2023-08-28 16:55:00|6324|6318|6329|6323|6329|6323|6324|6318|39
1693242000000|2023-08-28 17:00:00|6328|6322|6329|6323|6329|6323|6326|6320|63
1693242300000|2023-08-28 17:05:00|6328|6322|6326|6320|6330|6324|6325|6319|124
1693242600000|2023-08-28 17:10:00|6327|6321|6323|6317|6328|6322|6323|6317|78
1693242900000|2023-08-28 17:15:00|6324|6318|6326|6320|6326|6320|6323|6317|37
1693243200000|2023-08-28 17:20:00|6328|6322|6327|6321|6328|6322|6325|6319|39
1693243500000|2023-08-28 17:25:00|6328|6322|6328|6322|6329|6323|6326|6320|80
1693243800000|2023-08-28 17:30:00|6327|6321|6326|6320|6327|6321|6324|6318|47
1693244100000|2023-08-28 17:35:00|6325|6319|6318|6312|6325|6319|6317|6311|83
1693244400000|2023-08-28 17:40:00|6319|6313|6321|6315|6322|6316|6319|6313|48
1693244700000|2023-08-28 17:45:00|6322|6316|6320|6314|6324|6318|6318|6312|95
1693245000000|2023-08-28 17:50:00|6318|6312|6316|6310|6321|6315|6316|6310|126
1693245300000|2023-08-28 17:55:00|6315|6309|6315|6309|6316|6310|6312|6306|99
1693245600000|2023-08-28 18:00:00|6313|6307|6314|6308|6316|6310|6313|6307|65
1693245900000|2023-08-28 18:05:00|6315|6309|6317|6311|6317|6311|6313|6307|57
1693246200000|2023-08-28 18:10:00|6318|6312|6317|6311|6318|6312|6315|6309|58
1693246500000|2023-08-28 18:15:00|6318|6312|6312|6306|6319|6313|6312|6306|145
1693246800000|2023-08-28 18:20:00|6314|6308|6319|6313|6319|6313|6314|6308|64
1693247100000|2023-08-28 18:25:00|6318|6312|6316|6310|6318|6312|6315|6309|101
1693247400000|2023-08-28 18:30:00|6315|6309|6315|6309|6315|6309|6313|6307|45
1693247700000|2023-08-28 18:35:00|6317|6311|6318|6312|6319|6313|6316|6310|71
1693248000000|2023-08-28 18:40:00|6320|6314|6317|6311|6322|6316|6316|6310|58
1693248300000|2023-08-28 18:45:00|6316|6310|6314|6308|6317|6311|6313|6307|107
1693248600000|2023-08-28 18:50:00|6313|6307|6315|6309|6318|6312|6311|6305|254
1693248900000|2023-08-28 18:55:00|6314|6308|6322.8|6304.8|6322.8|6312|6311|6304.8|191
1693249200000|2023-08-28 19:00:00|6322.9|6304.9|6325|6307|6326|6308|6322.8|6304.8|0
1693249500000|2023-08-28 19:05:00|6324.9|6306.9|6323.9|6305.9|6325|6307|6322.5|6304.5|0
1693249800000|2023-08-28 19:10:00|6324|6306|6322.2|6304.2|6324|6306|6322.2|6304.2|0
1693250100000|2023-08-28 19:15:00|6322.3|6304.3|6321.8|6303.8|6323.1|6305.1|6321.7|6303.7|0
1693250400000|2023-08-28 19:20:00|6321.9|6303.9|6318.5|6300.5|6322|6304|6317.1|6299.1|0
1693250700000|2023-08-28 19:25:00|6318.4|6300.4|6321.5|6303.5|6321.9|6303.9|6318.2|6300.2|0
1693251000000|2023-08-28 19:30:00|6321.4|6303.4|6324.7|6306.7|6324.7|6306.7|6321.2|6303.2|0
1693251300000|2023-08-28 19:35:00|6324.6|6306.6|6323.8|6305.8|6326.8|6308.8|6323.7|6305.7|0
1693251600000|2023-08-28 19:40:00|6323.7|6305.7|6326.3|6308.3|6326.3|6308.3|6323.6|6305.6|0
1693251900000|2023-08-28 19:45:00|6326.2|6308.2|6327.9|6309.9|6332|6314|6325.4|6307.4|0
1693252200000|2023-08-28 19:50:00|6327.8|6309.8|6326|6308|6328.1|6310.1|6324.9|6306.9|0
1693252500000|2023-08-28 19:55:00|6325.9|6307.9|6324.3|6306.3|6332.6|6314.6|6324.2|6306.2|0
1693252800000|2023-08-28 20:00:00|6324.2|6306.2|6325.6|6307.6|6326.5|6308.5|6323.2|6305.2|0
1693253100000|2023-08-28 20:05:00|6325.4|6307.4|6325.6|6307.6|6326.1|6308.1|6324.4|6306.4|0
1693253400000|2023-08-28 20:10:00|6325.4|6307.4|6325.6|6307.6|6325.8|6307.8|6324.9|6306.9|0
1693253700000|2023-08-28 20:15:00|6325.8|6307.8|6325.6|6307.6|6326.1|6308.1|6324.9|6306.9|0
1693254000000|2023-08-28 20:20:00|6325.8|6307.8|6325.6|6307.6|6325.8|6307.8|6325.1|6307.1|0
1693254300000|2023-08-28 20:25:00|6325.8|6307.8|6326.3|6308.3|6326.3|6308.3|6325.8|6307.8|0
1693254600000|2023-08-28 20:30:00|6326.1|6308.1|6326.5|6308.5|6326.8|6308.8|6326.1|6308.1|0
1693254900000|2023-08-28 20:35:00|6326.3|6308.3|6326.1|6308.1|6326.8|6308.8|6326.1|6308.1|0
1693255200000|2023-08-28 20:40:00|6326.3|6308.3|6326.1|6308.1|6326.3|6308.3|6326.1|6308.1|0
1693255500000|2023-08-28 20:45:00|6326.3|6308.3|6326.4|6308.4|6326.4|6308.4|6325.8|6307.8|0
1693255800000|2023-08-28 20:50:00|6326.5|6308.5|6326.2|6308.2|6326.7|6308.7|6326.2|6308.2|0
1693256100000|2023-08-28 20:55:00|6328.8|6310.8|6329.7|6311.7|6330|6312|6328.8|6310.8|0
1693256400000|2023-08-28 21:00:00|6329.6|6311.6|6329.7|6311.7|6329.7|6311.7|6329.6|6311.6|0
1693256700000|2023-08-28 21:05:00|6329.6|6311.6|6329.8|6311.8|6329.8|6311.8|6329.6|6311.6|0
1693257000000|2023-08-28 21:10:00|6329.6|6311.6|6329.8|6311.8|6329.8|6311.8|6329.6|6311.6|0
1693257300000|2023-08-28 21:15:00|6329.7|6311.7|6329.5|6311.5|6329.9|6311.9|6329.5|6311.5|0
1693257600000|2023-08-28 21:20:00|6329.4|6311.4|6329.6|6311.6|6329.8|6311.8|6329.4|6311.4|0
1693257900000|2023-08-28 21:25:00|6329.8|6311.8|6329.9|6311.9|6330|6312|6329.8|6311.8|0
1693258200000|2023-08-28 21:30:00|6330|6312|6330|6312|6330|6312|6330|6312|0
1693259100000|2023-08-28 21:45:00|6329.9|6311.9|6330|6312|6330|6312|6329.9|6311.9|0
1693259400000|2023-08-28 21:50:00|6329.9|6311.9|6330|6312|6330|6312|6329.9|6311.9|0
1693259700000|2023-08-28 21:55:00|6329.9|6311.9|6329.7|6311.7|6329.9|6311.9|6329.7|6311.7|0
1693260000000|2023-08-28 22:00:00|6329.9|6311.9|6331.6|6313.6|6332|6314|6329.6|6311.6|0
1693260300000|2023-08-28 22:05:00|6331.8|6313.8|6330.9|6312.9|6331.9|6313.9|6330.7|6312.7|0
1693260600000|2023-08-28 22:10:00|6330.7|6312.7|6331.8|6313.8|6332.3|6314.3|6330.7|6312.7|0
1693260900000|2023-08-28 22:15:00|6331.9|6313.9|6332.3|6314.3|6332.3|6314.3|6331.6|6313.6|0
1693261200000|2023-08-28 22:20:00|6332.6|6314.6|6331.2|6313.2|6332.6|6314.6|6331.2|6313.2|0
1693261500000|2023-08-28 22:25:00|6331.4|6313.4|6330.7|6312.7|6331.4|6313.4|6330.5|6312.5|0
1693261800000|2023-08-28 22:30:00|6330.5|6312.5|6330.5|6312.5|6330.5|6312.5|6330.3|6312.3|0
1693262100000|2023-08-28 22:35:00|6330.3|6312.3|6330.9|6312.9|6331.4|6313.4|6330.3|6312.3|0
1693262400000|2023-08-28 22:40:00|6330.7|6312.7|6331.2|6313.2|6331.2|6313.2|6330.2|6312.2|0
1693262700000|2023-08-28 22:45:00|6331.3|6313.3|6330.9|6312.9|6331.4|6313.4|6330.9|6312.9|0
1693263000000|2023-08-28 22:50:00|6330.7|6312.7|6330.9|6312.9|6330.9|6312.9|6330.7|6312.7|0
1693263300000|2023-08-28 22:55:00|6330.7|6312.7|6330.7|6312.7|6330.9|6312.9|6330.7|6312.7|0
1693263600000|2023-08-28 23:00:00|6330.9|6312.9|6329.8|6311.8|6330.9|6312.9|6329.8|6311.8|0
1693263900000|2023-08-28 23:05:00|6329.5|6311.5|6329.5|6311.5|6330|6312|6329.5|6311.5|0
1693264200000|2023-08-28 23:10:00|6329.3|6311.3|6322.3|6304.3|6329.3|6311.3|6322.1|6304.1|0
1693264500000|2023-08-28 23:15:00|6322.4|6304.4|6322.3|6304.3|6322.8|6304.8|6322.3|6304.3|0
1693264800000|2023-08-28 23:20:00|6322.5|6304.5|6322.8|6304.8|6322.8|6304.8|6322.1|6304.1|0
1693265100000|2023-08-28 23:25:00|6322.6|6304.6|6322.8|6304.8|6322.8|6304.8|6322.6|6304.6|0
1693265400000|2023-08-28 23:30:00|6322.9|6304.9|6322.6|6304.6|6323|6305|6322.3|6304.3|0
1693265700000|2023-08-28 23:35:00|6322.3|6304.3|6322.9|6304.9|6323.1|6305.1|6322.3|6304.3|0
1693266000000|2023-08-28 23:40:00|6322.7|6304.7|6323.1|6305.1|6323.1|6305.1|6322.6|6304.6|0
1693266300000|2023-08-28 23:45:00|6323.2|6305.2|6322.9|6304.9|6323.2|6305.2|6322.6|6304.6|0
1693266600000|2023-08-28 23:50:00|6322.7|6304.7|6322.3|6304.3|6322.7|6304.7|6322.2|6304.2|0
1693266900000|2023-08-28 23:55:00|6322.2|6304.2|6322.2|6304.2|6322.4|6304.4|6321.9|6303.9|0
1693267200000|2023-08-29 00:00:00|6322.4|6304.4|6320.9|6302.9|6322.4|6304.4|6320.5|6302.5|0
1693267500000|2023-08-29 00:05:00|6320.7|6302.7|6319.5|6301.5|6320.9|6302.9|6319|6301|0
1693267800000|2023-08-29 00:10:00|6319.6|6301.6|6321.1|6303.1|6321.1|6303.1|6319.6|6301.6|0
1693268100000|2023-08-29 00:15:00|6320.9|6302.9|6321.1|6303.1|6321.8|6303.8|6320.3|6302.3|0
1693268400000|2023-08-29 00:20:00|6321.2|6303.2|6322.1|6304.1|6322.5|6304.5|6321.1|6303.1|0
1693268700000|2023-08-29 00:25:00|6322.3|6304.3|6322.1|6304.1|6322.3|6304.3|6321.9|6303.9|0
1693269000000|2023-08-29 00:30:00|6321.9|6303.9|6322|6304|6322.8|6304.8|6321.8|6303.8|0
1693269300000|2023-08-29 00:35:00|6322.2|6304.2|6322.8|6304.8|6322.8|6304.8|6322.2|6304.2|0
1693269600000|2023-08-29 00:40:00|6322.6|6304.6|6320.1|6302.1|6323.1|6305.1|6317.6|6299.6|0
1693269900000|2023-08-29 00:45:00|6320.3|6302.3|6320.5|6302.5|6321|6303|6319.9|6301.9|0
1693270200000|2023-08-29 00:50:00|6320.4|6302.4|6320.8|6302.8|6321.1|6303.1|6320.3|6302.3|0
1693270500000|2023-08-29 00:55:00|6320.6|6302.6|6322.6|6304.6|6323.1|6305.1|6320.6|6302.6|0
1693270800000|2023-08-29 01:00:00|6322.8|6304.8|6322.3|6304.3|6322.9|6304.9|6321.8|6303.8|0
1693271100000|2023-08-29 01:05:00|6322.1|6304.1|6317.5|6299.5|6327.6|6309.6|6317.5|6299.5|0
1693271400000|2023-08-29 01:10:00|6317.4|6299.4|6311.9|6293.9|6317.4|6299.4|6311.7|6293.7|0
1693271700000|2023-08-29 01:15:00|6312.1|6294.1|6312.9|6306.9|6322|6316|6301|6294.1|2778
1693272000000|2023-08-29 01:20:00|6313.9|6307.9|6314.9|6308.9|6314.9|6308.9|6304.9|6298.9|1901
1693272300000|2023-08-29 01:25:00|6312.9|6306.9|6319.9|6313.9|6322.9|6316.9|6311.9|6305.9|1680
1693272600000|2023-08-29 01:30:00|6315.9|6309.9|6294.9|6288.9|6315.9|6309.9|6293.9|6287.9|12601
1693272900000|2023-08-29 01:35:00|6296.9|6290.9|6305.9|6299.9|6313.9|6307.9|6296.9|6290.9|5695
1693273200000|2023-08-29 01:40:00|6306.9|6300.9|6321.9|6315.9|6330.9|6324.9|6303.9|6297.9|6426
1693273500000|2023-08-29 01:45:00|6320.9|6314.9|6317.9|6311.9|6334.9|6328.9|6313.9|6307.9|1802
1693273800000|2023-08-29 01:50:00|6318.9|6312.9|6307.9|6301.9|6323.9|6317.9|6307.9|6301.9|979
1693274100000|2023-08-29 01:55:00|6306.9|6300.9|6300.9|6294.9|6319.9|6313.9|6297.9|6291.9|1430
1693274400000|2023-08-29 02:00:00|6301.9|6295.9|6321.9|6315.9|6322.9|6316.9|6300.9|6294.9|1453
1693274700000|2023-08-29 02:05:00|6322.9|6316.9|6322.9|6316.9|6325.9|6319.9|6314.9|6308.9|1180
1693275000000|2023-08-29 02:10:00|6323.9|6317.9|6331.9|6325.9|6334.9|6328.9|6317.9|6311.9|2394
1693275300000|2023-08-29 02:15:00|6330.9|6324.9|6325.9|6319.9|6333.9|6327.9|6324.9|6318.9|3741
1693275600000|2023-08-29 02:20:00|6326.9|6320.9|6336.9|6330.9|6339.9|6333.9|6326.9|6320.9|14214
1693275900000|2023-08-29 02:25:00|6335.9|6329.9|6343.9|6337.9|6344.9|6338.9|6327.9|6321.9|1744
1693276200000|2023-08-29 02:30:00|6341.9|6335.9|6341.9|6335.9|6344.9|6338.9|6333.9|6327.9|1498
1693276500000|2023-08-29 02:35:00|6344.9|6338.9|6361.9|6355.9|6362.9|6356.9|6342.9|6336.9|1599
1693276800000|2023-08-29 02:40:00|6362.9|6356.9|6365.9|6359.9|6372.9|6366.9|6357.9|6351.9|1829
1693277100000|2023-08-29 02:45:00|6364.9|6358.9|6358.9|6352.9|6364.9|6358.9|6352.9|6346.9|948
1693277400000|2023-08-29 02:50:00|6357.9|6351.9|6357.9|6351.9|6363.9|6357.9|6354.9|6348.9|6734
1693277700000|2023-08-29 02:55:00|6358.9|6352.9|6373.9|6367.9|6373.9|6367.9|6356.9|6350.9|1555
1693278000000|2023-08-29 03:00:00|6374.9|6368.9|6361.8|6355.8|6374.9|6368.9|6360.9|6354.9|1045
1693278300000|2023-08-29 03:05:00|6363.8|6357.8|6365.8|6359.8|6377.8|6371.8|6362.8|6356.8|6552
1693278600000|2023-08-29 03:10:00|6364.8|6358.8|6376.8|6370.8|6379.8|6373.8|6361.8|6355.8|926
1693278900000|2023-08-29 03:15:00|6377.8|6371.8|6381.8|6375.8|6381.8|6375.8|6373.8|6367.8|7166
1693279200000|2023-08-29 03:20:00|6382.8|6376.8|6386.8|6380.8|6390.8|6384.8|6378.8|6372.8|6261
1693279500000|2023-08-29 03:25:00|6387.8|6381.8|6405.8|6399.8|6413.8|6407.8|6385.8|6379.8|7568
1693279800000|2023-08-29 03:30:00|6406.8|6400.8|6393.8|6387.8|6407.8|6401.8|6392.8|6386.8|1167
1693280100000|2023-08-29 03:35:00|6394.8|6388.8|6399.8|6393.8|6400.8|6394.8|6393.8|6387.8|1819
1693280400000|2023-08-29 03:40:00|6398.8|6392.8|6396.8|6390.8|6402.8|6396.8|6395.8|6389.8|3048
1693280700000|2023-08-29 03:45:00|6395.8|6389.8|6393.8|6387.8|6397.8|6391.8|6392.8|6386.8|730
1693281000000|2023-08-29 03:50:00|6392.8|6386.8|6392.8|6386.8|6394.8|6388.8|6390.8|6384.8|706
1693281300000|2023-08-29 03:55:00|6391.8|6385.8|6393.8|6387.8|6397.8|6391.8|6390.8|6384.8|4685
1693281600000|2023-08-29 04:00:00|6400|6382|6400|6382|6400.5|6382.5|6399.8|6381.8|0
1693281900000|2023-08-29 04:05:00|6400.1|6382.1|6406.3|6388.3|6407.1|6389.1|6400.1|6382.1|0
1693282200000|2023-08-29 04:10:00|6406.2|6388.2|6406.3|6388.3|6406.3|6388.3|6406.1|6388.1|0
1693282500000|2023-08-29 04:15:00|6406.1|6388.1|6406.4|6388.4|6406.6|6388.6|6406.1|6388.1|0
1693282800000|2023-08-29 04:20:00|6406.5|6388.5|6406.9|6388.9|6406.9|6388.9|6406.4|6388.4|0
1693283100000|2023-08-29 04:25:00|6407.2|6389.2|6413|6395|6413.2|6395.2|6407.2|6389.2|0
1693283400000|2023-08-29 04:30:00|6412.9|6394.9|6412.8|6394.8|6413|6395|6412.6|6394.6|0
1693283700000|2023-08-29 04:35:00|6412.6|6394.6|6416.6|6398.6|6417.3|6399.3|6412.3|6394.3|0
1693284000000|2023-08-29 04:40:00|6416.8|6398.8|6416.3|6398.3|6417|6399|6416.1|6398.1|0
1693284300000|2023-08-29 04:45:00|6416.4|6398.4|6422.4|6404.4|6423.2|6405.2|6416.3|6398.3|0
1693284600000|2023-08-29 04:50:00|6422.6|6404.6|6422.4|6404.4|6422.6|6404.6|6422.4|6404.4|0
1693284900000|2023-08-29 04:55:00|6422.6|6404.6|6422.4|6404.4|6422.7|6404.7|6422.4|6404.4|11
1693285200000|2023-08-29 05:00:00|6396.8|6390.8|6386.8|6380.8|6404.8|6398.8|6380.8|6374.8|1262
1693285500000|2023-08-29 05:05:00|6388.8|6382.8|6395.8|6389.8|6397.8|6391.8|6378.8|6372.8|888
1693285800000|2023-08-29 05:10:00|6394.8|6388.8|6394.8|6388.8|6400.8|6394.8|6390.8|6384.8|2359
1693286100000|2023-08-29 05:15:00|6395.8|6389.8|6391.8|6385.8|6398.8|6392.8|6382.8|6376.8|791
1693286400000|2023-08-29 05:20:00|6390.8|6384.8|6398.8|6392.8|6403.8|6397.8|6389.8|6383.8|678
1693286700000|2023-08-29 05:25:00|6397.8|6391.8|6399.8|6393.8|6402.8|6396.8|6396.8|6390.8|2172
1693287000000|2023-08-29 05:30:00|6400.8|6394.8|6408.8|6402.8|6409.8|6403.8|6398.8|6392.8|3315
1693287300000|2023-08-29 05:35:00|6409.8|6403.8|6415.8|6409.8|6418.8|6412.8|6408.8|6402.8|2100
1693287600000|2023-08-29 05:40:00|6414.8|6408.8|6399.8|6393.8|6415.8|6409.8|6396.8|6390.8|1784
1693287900000|2023-08-29 05:45:00|6397.8|6391.8|6420.8|6414.8|6423.8|6417.8|6396.8|6390.8|1980
1693288200000|2023-08-29 05:50:00|6421.8|6415.8|6412.8|6406.8|6426.8|6420.8|6412.8|6406.8|2054
1693288500000|2023-08-29 05:55:00|6411.8|6405.8|6404.8|6398.8|6413.8|6407.8|6402.8|6396.8|2768
1693288800000|2023-08-29 06:00:00|6405.8|6399.8|6407.8|6401.8|6410.8|6404.8|6399.8|6393.8|1121
1693289100000|2023-08-29 06:05:00|6406.8|6400.8|6396.8|6390.8|6412.8|6406.8|6395.8|6389.8|1550
1693289400000|2023-08-29 06:10:00|6394.8|6388.8|6386.8|6380.8|6402.8|6396.8|6385.8|6379.8|803
1693289700000|2023-08-29 06:15:00|6385.8|6379.8|6385.8|6379.8|6393.8|6387.8|6384.8|6378.8|1430
1693290000000|2023-08-29 06:20:00|6386.8|6380.8|6386.8|6380.8|6394.8|6388.8|6385.8|6379.8|1491
1693290300000|2023-08-29 06:25:00|6385.8|6379.8|6387.8|6381.8|6393.8|6387.8|6385.8|6379.8|1095
1693290600000|2023-08-29 06:30:00|6388.8|6382.8|6381.8|6375.8|6388.8|6382.8|6380.8|6374.8|1362
1693290900000|2023-08-29 06:35:00|6379.8|6373.8|6388.8|6382.8|6392.8|6386.8|6377.8|6371.8|4902
1693291200000|2023-08-29 06:40:00|6387.8|6381.8|6389.8|6383.8|6395.8|6389.8|6387.8|6381.8|695
1693291500000|2023-08-29 06:45:00|6388.8|6382.8|6383.8|6377.8|6388.8|6382.8|6381.8|6375.8|2882
1693291800000|2023-08-29 06:50:00|6382.8|6376.8|6391.8|6385.8|6392.8|6386.8|6381.8|6375.8|6251
1693292100000|2023-08-29 06:55:00|6390.8|6384.8|6393.8|6387.8|6393.8|6387.8|6387.8|6381.8|918
1693292400000|2023-08-29 07:00:00|6394.8|6388.8|6389.8|6383.8|6395.8|6389.8|6386.8|6380.8|3929
1693292700000|2023-08-29 07:05:00|6388.8|6382.8|6391.8|6385.8|6395.8|6389.8|6387.8|6381.8|902
1693293000000|2023-08-29 07:10:00|6390.8|6384.8|6388.8|6382.8|6391.8|6385.8|6384.8|6378.8|1600
1693293300000|2023-08-29 07:15:00|6389.8|6383.8|6391.8|6385.8|6393.8|6387.8|6387.8|6381.8|990
1693293600000|2023-08-29 07:20:00|6392.8|6386.8|6396.8|6390.8|6398.8|6392.8|6387.8|6381.8|1928
1693293900000|2023-08-29 07:25:00|6397.8|6391.8|6400.8|6394.8|6402.8|6396.8|6394.8|6388.8|17826
1693294200000|2023-08-29 07:30:00|6401.8|6395.8|6402.8|6396.8|6402.8|6396.8|6398.8|6392.8|836
1693294500000|2023-08-29 07:35:00|6401.8|6395.8|6395.8|6389.8|6403.8|6397.8|6393.8|6387.8|1154
1693294800000|2023-08-29 07:40:00|6394.8|6388.8|6390.8|6384.8|6395.8|6389.8|6387.8|6381.8|943
1693295100000|2023-08-29 07:45:00|6389.8|6383.8|6391.8|6385.8|6393.8|6387.8|6387.8|6381.8|1150
1693295400000|2023-08-29 07:50:00|6390.8|6384.8|6382.8|6376.8|6391.8|6385.8|6382.8|6376.8|1713
1693295700000|2023-08-29 07:55:00|6383.8|6377.8|6383.8|6377.8|6385.8|6379.8|6379.8|6373.8|2587
1693296000000|2023-08-29 08:00:00|6383.4|6377.4|6388.4|6382.4|6389.4|6383.4|6380.4|6374.4|3070
1693296300000|2023-08-29 08:05:00|6387.4|6381.4|6390.4|6384.4|6390.4|6384.4|6381.4|6375.4|5818
1693296600000|2023-08-29 08:10:00|6391.4|6385.4|6385.4|6379.4|6392.4|6386.4|6383.4|6377.4|14521
1693296900000|2023-08-29 08:15:00|6384.4|6378.4|6386.4|6380.4|6388.4|6382.4|6382.4|6376.4|6307
1693297200000|2023-08-29 08:20:00|6385.4|6379.4|6378.4|6372.4|6386.4|6380.4|6377.4|6371.4|3912
1693297500000|2023-08-29 08:25:00|6377.4|6371.4|6374.4|6368.4|6378.4|6372.4|6372.4|6366.4|1064
1693297800000|2023-08-29 08:30:00|6384.4|6366.4|6386.5|6368.5|6386.9|6368.9|6383.8|6365.8|0
1693298100000|2023-08-29 08:35:00|6386.7|6368.7|6386.6|6368.6|6388.5|6370.5|6386.4|6368.4|0
1693298400000|2023-08-29 08:40:00|6386.4|6368.4|6386.9|6368.9|6387.4|6369.4|6386.1|6368.1|0
1693298700000|2023-08-29 08:45:00|6386.8|6368.8|6386.8|6368.8|6387.9|6369.9|6386.4|6368.4|0
1693299000000|2023-08-29 08:50:00|6386.6|6368.6|6384.1|6366.1|6387|6369|6383.4|6365.4|0
1693299300000|2023-08-29 08:55:00|6384.2|6366.2|6382|6364|6387.3|6369.3|6381.7|6363.7|0
1693299600000|2023-08-29 09:00:00|6382.2|6364.2|6384|6366|6384.4|6366.4|6381.2|6363.2|0
1693299900000|2023-08-29 09:05:00|6383.8|6365.8|6386.2|6368.2|6386.3|6368.3|6383.4|6365.4|0
1693300200000|2023-08-29 09:10:00|6386.4|6368.4|6386|6368|6386.9|6368.9|6385.8|6367.8|0
1693300500000|2023-08-29 09:15:00|6385.9|6367.9|6382.4|6376.4|6387.4|6381.4|6377.4|6367.6|941
1693300800000|2023-08-29 09:20:00|6381.4|6375.4|6386.4|6380.4|6386.4|6380.4|6380.4|6374.4|422
1693301100000|2023-08-29 09:25:00|6387.4|6381.4|6392.4|6386.4|6394.4|6388.4|6385.4|6379.4|425
1693301400000|2023-08-29 09:30:00|6391.4|6385.4|6390.4|6384.4|6393.4|6387.4|6388.4|6382.4|158
1693301700000|2023-08-29 09:35:00|6389.4|6383.4|6389.4|6383.4|6391.4|6385.4|6388.4|6382.4|757
1693302000000|2023-08-29 09:40:00|6390.4|6384.4|6391.4|6385.4|6393.4|6387.4|6389.4|6383.4|108
1693302300000|2023-08-29 09:45:00|6390.4|6384.4|6390.4|6384.4|6392.4|6386.4|6388.4|6382.4|154
1693302600000|2023-08-29 09:50:00|6391.4|6385.4|6414.4|6408.4|6416.4|6410.4|6391.4|6385.4|767
1693302900000|2023-08-29 09:55:00|6412.4|6406.4|6435.4|6429.4|6441.4|6435.4|6410.4|6404.4|749
1693303200000|2023-08-29 10:00:00|6434.4|6428.4|6423.9|6417.9|6438.4|6432.4|6421.4|6415.4|329
1693303500000|2023-08-29 10:05:00|6425.4|6419.4|6434.9|6428.9|6436.9|6430.9|6423.9|6417.9|867
1693303800000|2023-08-29 10:10:00|6436.4|6430.4|6435.9|6429.9|6439.9|6433.9|6429.9|6423.9|230
1693304100000|2023-08-29 10:15:00|6434.9|6428.9|6433.4|6427.4|6439.9|6433.9|6432.9|6426.9|191
1693304400000|2023-08-29 10:20:00|6432.9|6426.9|6433.9|6427.9|6438.9|6432.9|6431.9|6425.9|117
1693304700000|2023-08-29 10:25:00|6435.9|6429.9|6432.9|6426.9|6436.9|6430.9|6431.9|6425.9|72
1693305000000|2023-08-29 10:30:00|6433.9|6427.9|6441.9|6435.9|6442.9|6436.9|6433.4|6427.4|172
1693305300000|2023-08-29 10:35:00|6442.4|6436.4|6440.9|6434.9|6442.9|6436.9|6436.9|6430.9|82
1693305600000|2023-08-29 10:40:00|6441.4|6435.4|6439.4|6433.4|6441.9|6435.9|6435.4|6429.4|69
1693305900000|2023-08-29 10:45:00|6438.9|6432.9|6430.9|6424.9|6438.9|6432.9|6428.9|6422.9|160
1693306200000|2023-08-29 10:50:00|6430.4|6424.4|6429.4|6423.4|6431.9|6425.9|6428.9|6422.9|56
1693306500000|2023-08-29 10:55:00|6429.9|6423.9|6429.9|6423.9|6432.9|6426.9|6427.9|6421.9|55
1693306800000|2023-08-29 11:00:00|6430.4|6424.4|6429.9|6423.9|6433.4|6427.4|6428.9|6422.9|38
1693307100000|2023-08-29 11:05:00|6429.4|6423.4|6425.9|6419.9|6429.9|6423.9|6425.9|6419.9|129
1693307400000|2023-08-29 11:10:00|6426.4|6420.4|6425.4|6419.4|6427.9|6421.9|6424.9|6418.9|131
1693307700000|2023-08-29 11:15:00|6425.9|6419.9|6424.4|6418.4|6428.9|6422.9|6423.9|6417.9|127
1693308000000|2023-08-29 11:20:00|6424.9|6418.9|6424.9|6418.9|6426.9|6420.9|6424.4|6418.4|109
1693308300000|2023-08-29 11:25:00|6425.4|6419.4|6421.9|6415.9|6426.9|6420.9|6421.9|6415.9|67
1693308600000|2023-08-29 11:30:00|6421.4|6415.4|6420.9|6414.9|6424.4|6418.4|6419.9|6413.9|54
1693308900000|2023-08-29 11:35:00|6421.4|6415.4|6412.4|6406.4|6421.9|6415.9|6411.9|6405.9|135
1693309200000|2023-08-29 11:40:00|6411.9|6405.9|6409.9|6403.9|6413.9|6407.9|6409.9|6403.9|111
1693309500000|2023-08-29 11:45:00|6410.4|6404.4|6409.9|6403.9|6411.9|6405.9|6408.9|6402.9|115
1693309800000|2023-08-29 11:50:00|6409.4|6403.4|6410.9|6404.9|6411.9|6405.9|6407.9|6401.9|130
1693310100000|2023-08-29 11:55:00|6409.4|6403.4|6408.9|6402.9|6410.9|6404.9|6405.9|6399.9|130
1693310400000|2023-08-29 12:00:00|6409.4|6403.4|6404.9|6398.9|6409.4|6403.4|6404.9|6398.9|268
1693310700000|2023-08-29 12:05:00|6404.4|6398.4|6408.9|6402.9|6409.9|6403.9|6403.9|6397.9|327
1693311000000|2023-08-29 12:10:00|6408.4|6402.4|6404.4|6398.4|6408.9|6402.9|6402.9|6396.9|185
1693311300000|2023-08-29 12:15:00|6404.9|6398.9|6401.9|6395.9|6405.9|6399.9|6401.9|6395.9|59
1693311600000|2023-08-29 12:20:00|6402.4|6396.4|6398.9|6392.9|6402.9|6396.9|6397.4|6391.4|137
1693311900000|2023-08-29 12:25:00|6398.4|6392.4|6393.9|6387.9|6399.4|6393.4|6393.9|6387.9|189
1693312200000|2023-08-29 12:30:00|6394.4|6388.4|6396.9|6390.9|6396.9|6390.9|6390.9|6384.9|204
1693312500000|2023-08-29 12:35:00|6396.4|6390.4|6396.9|6390.9|6397.4|6391.4|6392.4|6386.4|142
1693312800000|2023-08-29 12:40:00|6397.4|6391.4|6400.4|6394.4|6400.9|6394.9|6395.9|6389.9|79
1693313100000|2023-08-29 12:45:00|6400.9|6394.9|6397.9|6391.9|6401.4|6395.4|6396.9|6390.9|64
1693313400000|2023-08-29 12:50:00|6398.4|6392.4|6401.9|6395.9|6405.9|6399.9|6398.4|6392.4|38
1693313700000|2023-08-29 12:55:00|6400.9|6394.9|6403.9|6397.9|6404.9|6398.9|6399.9|6393.9|39
1693314000000|2023-08-29 13:00:00|6404.9|6398.9|6398.9|6392.9|6404.9|6398.9|6396.4|6390.4|138
1693314300000|2023-08-29 13:05:00|6397.9|6391.9|6401.9|6395.9|6402.9|6396.9|6396.9|6390.9|80
1693314600000|2023-08-29 13:10:00|6400.9|6394.9|6399.9|6393.9|6402.9|6396.9|6398.4|6392.4|46
1693314900000|2023-08-29 13:15:00|6398.9|6392.9|6397.4|6391.4|6398.9|6392.9|6392.9|6386.9|154
1693315200000|2023-08-29 13:20:00|6397.9|6391.9|6400.9|6394.9|6400.9|6394.9|6397.9|6391.9|139
1693315500000|2023-08-29 13:25:00|6400.4|6394.4|6405.9|6399.9|6406.9|6400.9|6398.9|6392.9|165
1693315800000|2023-08-29 13:30:00|6406.4|6400.4|6380.4|6374.4|6410.4|6404.4|6369.9|6363.9|1522
1693316100000|2023-08-29 13:35:00|6380.9|6374.9|6387.4|6381.4|6398.9|6392.9|6378.9|6372.9|723
1693316400000|2023-08-29 13:40:00|6387.9|6381.9|6400.9|6394.9|6402.9|6396.9|6386.4|6380.4|379
1693316700000|2023-08-29 13:45:00|6401.4|6395.4|6420.9|6414.9|6421.9|6415.9|6401.4|6395.4|826
1693317000000|2023-08-29 13:50:00|6421.4|6415.4|6415.9|6409.9|6423.9|6417.9|6410.9|6404.9|628
1693317300000|2023-08-29 13:55:00|6415.4|6409.4|6412.9|6406.9|6420.9|6414.9|6409.9|6403.9|340
1693317600000|2023-08-29 14:00:00|6413.9|6407.9|6435.9|6429.9|6436.4|6430.4|6413.9|6407.9|817
1693317900000|2023-08-29 14:05:00|6436.9|6430.9|6440.4|6434.4|6442.4|6436.4|6429.4|6423.4|498
1693318200000|2023-08-29 14:10:00|6440.9|6434.9|6442.4|6436.4|6443.4|6437.4|6433.9|6427.9|543
1693318500000|2023-08-29 14:15:00|6441.9|6435.9|6458.9|6452.9|6460.4|6454.4|6441.4|6435.4|660
1693318800000|2023-08-29 14:20:00|6459.4|6453.4|6458.9|6452.9|6464.9|6458.9|6455.9|6449.9|416
1693319100000|2023-08-29 14:25:00|6459.4|6453.4|6462.9|6456.9|6463.4|6457.4|6453.9|6447.9|278
1693319400000|2023-08-29 14:30:00|6461.9|6455.9|6462.9|6456.9|6466.9|6460.9|6461.9|6455.9|656
1693319700000|2023-08-29 14:35:00|6462.4|6456.4|6455.9|6449.9|6466.9|6460.9|6452.9|6446.9|591
1693320000000|2023-08-29 14:40:00|6456.9|6450.9|6450.4|6444.4|6458.9|6452.9|6448.9|6442.9|517
1693320300000|2023-08-29 14:45:00|6449.9|6443.9|6452.9|6446.9|6453.4|6447.4|6446.4|6440.4|418
1693320600000|2023-08-29 14:50:00|6453.4|6447.4|6447.9|6441.9|6458.4|6452.4|6447.9|6441.9|199
1693320900000|2023-08-29 14:55:00|6448.9|6442.9|6451.9|6445.9|6453.4|6447.4|6447.9|6441.9|194
1693321200000|2023-08-29 15:00:00|6450.9|6444.9|6450.9|6444.9|6453.9|6447.9|6447.9|6441.9|231
1693321500000|2023-08-29 15:05:00|6451.4|6445.4|6458.4|6452.4|6462.4|6456.4|6450.9|6444.9|206
1693321800000|2023-08-29 15:10:00|6457.9|6451.9|6462.4|6456.4|6462.9|6456.9|6455.9|6449.9|421
1693322100000|2023-08-29 15:15:00|6462.9|6456.9|6461.9|6455.9|6463.9|6457.9|6458.4|6452.4|1018
1693322400000|2023-08-29 15:20:00|6461.4|6455.4|6454.9|6448.9|6461.4|6455.4|6452.9|6446.9|267
1693322700000|2023-08-29 15:25:00|6455.4|6449.4|6454.4|6448.4|6458.9|6452.9|6452.9|6446.9|147
1693323000000|2023-08-29 15:30:00|6453.9|6447.9|6461.4|6455.4|6461.9|6455.9|6451.9|6445.9|237
1693323300000|2023-08-29 15:35:00|6460.9|6454.9|6455.9|6449.9|6460.9|6454.9|6452.9|6446.9|354
1693323600000|2023-08-29 15:40:00|6454.9|6448.9|6452.4|6446.4|6454.9|6448.9|6451.9|6445.9|184
1693323900000|2023-08-29 15:45:00|6452.9|6446.9|6452.9|6446.9|6455.9|6449.9|6450.9|6444.9|711
1693324200000|2023-08-29 15:50:00|6452.4|6446.4|6450.9|6444.9|6452.9|6446.9|6447.9|6441.9|181
1693324500000|2023-08-29 15:55:00|6449.9|6443.9|6451.4|6445.4|6452.9|6446.9|6448.4|6442.4|233
1693324800000|2023-08-29 16:00:00|6452.4|6446.4|6452.4|6446.4|6453.4|6447.4|6448.4|6442.4|355
1693325100000|2023-08-29 16:05:00|6451.4|6445.4|6455.4|6449.4|6455.4|6449.4|6448.4|6442.4|232
1693325400000|2023-08-29 16:10:00|6456.4|6450.4|6448.4|6442.4|6456.4|6450.4|6448.4|6442.4|435
1693325700000|2023-08-29 16:15:00|6447.4|6441.4|6446.4|6440.4|6450.4|6444.4|6444.4|6438.4|884
1693326000000|2023-08-29 16:20:00|6445.4|6439.4|6449.4|6443.4|6449.4|6443.4|6442.4|6436.4|1015
1693326300000|2023-08-29 16:25:00|6448.4|6442.4|6447.4|6441.4|6449.4|6443.4|6444.4|6438.4|277
1693326600000|2023-08-29 16:30:00|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|6443.4|6437.4|221
1693326900000|2023-08-29 16:35:00|6447.4|6441.4|6447.4|6441.4|6449.4|6443.4|6446.4|6440.4|336
1693327200000|2023-08-29 16:40:00|6448.4|6442.4|6449.4|6443.4|6449.4|6443.4|6447.4|6441.4|351
1693327500000|2023-08-29 16:45:00|6448.4|6442.4|6447.4|6441.4|6449.4|6443.4|6445.4|6439.4|254
1693327800000|2023-08-29 16:50:00|6448.4|6442.4|6447.4|6441.4|6448.4|6442.4|6445.4|6439.4|101
1693328100000|2023-08-29 16:55:00|6448.4|6442.4|6448.4|6442.4|6450.4|6444.4|6448.4|6442.4|92
1693328400000|2023-08-29 17:00:00|6447.4|6441.4|6446.4|6440.4|6450.4|6444.4|6445.4|6439.4|92
1693328700000|2023-08-29 17:05:00|6445.4|6439.4|6450.4|6444.4|6450.4|6444.4|6445.4|6439.4|83
1693329000000|2023-08-29 17:10:00|6451.4|6445.4|6453.4|6447.4|6453.4|6447.4|6450.4|6444.4|85
1693329300000|2023-08-29 17:15:00|6452.4|6446.4|6451.4|6445.4|6452.4|6446.4|6449.4|6443.4|113
1693329600000|2023-08-29 17:20:00|6450.4|6444.4|6454.4|6448.4|6454.4|6448.4|6449.4|6443.4|105
1693329900000|2023-08-29 17:25:00|6452.4|6446.4|6452.4|6446.4|6454.4|6448.4|6450.4|6444.4|558
1693330200000|2023-08-29 17:30:00|6451.4|6445.4|6454.4|6448.4|6454.4|6448.4|6449.4|6443.4|93
1693330500000|2023-08-29 17:35:00|6455.4|6449.4|6457.4|6451.4|6457.4|6451.4|6454.4|6448.4|164
1693330800000|2023-08-29 17:40:00|6456.4|6450.4|6455.4|6449.4|6456.4|6450.4|6451.4|6445.4|80
1693331100000|2023-08-29 17:45:00|6454.4|6448.4|6457.4|6451.4|6457.4|6451.4|6454.4|6448.4|63
1693331400000|2023-08-29 17:50:00|6455.4|6449.4|6455.4|6449.4|6458.4|6452.4|6452.4|6446.4|242
1693331700000|2023-08-29 17:55:00|6454.4|6448.4|6457.4|6451.4|6459.4|6453.4|6454.4|6448.4|565
1693332000000|2023-08-29 18:00:00|6456.4|6450.4|6457.4|6451.4|6457.4|6451.4|6454.4|6448.4|165
1693332300000|2023-08-29 18:05:00|6456.4|6450.4|6457.4|6451.4|6457.4|6451.4|6454.4|6448.4|119
1693332600000|2023-08-29 18:10:00|6458.4|6452.4|6455.4|6449.4|6459.4|6453.4|6455.4|6449.4|118
1693332900000|2023-08-29 18:15:00|6456.4|6450.4|6458.4|6452.4|6458.4|6452.4|6455.4|6449.4|85
1693333200000|2023-08-29 18:20:00|6459.4|6453.4|6456.4|6450.4|6461.4|6455.4|6455.4|6449.4|173
1693333500000|2023-08-29 18:25:00|6455.4|6449.4|6456.4|6450.4|6457.4|6451.4|6451.4|6445.4|507
1693333800000|2023-08-29 18:30:00|6457.4|6451.4|6459.4|6453.4|6459.4|6453.4|6455.4|6449.4|204
1693334100000|2023-08-29 18:35:00|6458.4|6452.4|6457.4|6451.4|6460.4|6454.4|6452.4|6446.4|322
1693334400000|2023-08-29 18:40:00|6458.4|6452.4|6454.4|6448.4|6458.4|6452.4|6452.4|6446.4|333
1693334700000|2023-08-29 18:45:00|6455.4|6449.4|6461.4|6455.4|6462.4|6456.4|6454.4|6448.4|735
1693335000000|2023-08-29 18:50:00|6460.4|6454.4|6459.4|6453.4|6463.4|6457.4|6457.4|6451.4|381
1693335300000|2023-08-29 18:55:00|6460.4|6454.4|6465.8|6447.8|6465.8|6459.4|6458.4|6447.8|360
1693335600000|2023-08-29 19:00:00|6465.7|6447.7|6474.8|6456.8|6475|6457|6463.3|6445.3|0
1693335900000|2023-08-29 19:05:00|6474.9|6456.9|6473|6455|6474.9|6456.9|6471.9|6453.9|0
1693336200000|2023-08-29 19:10:00|6473.1|6455.1|6479.1|6461.1|6479.2|6461.2|6472.7|6454.7|0
1693336500000|2023-08-29 19:15:00|6480|6462|6483.3|6465.3|6483.4|6465.4|6479.9|6461.9|0
1693336800000|2023-08-29 19:20:00|6483.4|6465.4|6485.3|6467.3|6485.4|6467.4|6482.1|6464.1|0
1693337100000|2023-08-29 19:25:00|6485.4|6467.4|6486.2|6468.2|6486.7|6468.7|6485.3|6467.3|0
1693337400000|2023-08-29 19:30:00|6486.1|6468.1|6473.7|6455.7|6486.1|6468.1|6473.6|6455.6|0
1693337700000|2023-08-29 19:35:00|6473.6|6455.6|6474|6456|6474.2|6456.2|6473.1|6455.1|0
1693338000000|2023-08-29 19:40:00|6473.9|6455.9|6474.9|6456.9|6475|6457|6473.1|6455.1|0
1693338300000|2023-08-29 19:45:00|6474.8|6456.8|6471.6|6453.6|6475.1|6457.1|6471.4|6453.4|0
1693338600000|2023-08-29 19:50:00|6471.7|6453.7|6468.8|6450.8|6471.7|6453.7|6467.6|6449.6|0
1693338900000|2023-08-29 19:55:00|6468.9|6450.9|6468.6|6450.6|6473.2|6455.2|6467.1|6449.1|0
1693339200000|2023-08-29 20:00:00|6468.5|6450.5|6469.2|6451.2|6470.2|6452.2|6467.8|6449.8|0
1693339500000|2023-08-29 20:05:00|6469.4|6451.4|6469.7|6451.7|6469.7|6451.7|6468|6450|0
1693339800000|2023-08-29 20:10:00|6469.9|6451.9|6469.9|6451.9|6470.4|6452.4|6469.4|6451.4|0
1693340100000|2023-08-29 20:15:00|6470.1|6452.1|6471.1|6453.1|6471.6|6453.6|6469.9|6451.9|0
1693340400000|2023-08-29 20:20:00|6470.9|6452.9|6470.6|6452.6|6471.1|6453.1|6470.6|6452.6|0
1693340700000|2023-08-29 20:25:00|6470.4|6452.4|6470.2|6452.2|6470.6|6452.6|6469.9|6451.9|0
1693341000000|2023-08-29 20:30:00|6470|6452|6469.7|6451.7|6470.6|6452.6|6469.7|6451.7|0
1693341300000|2023-08-29 20:35:00|6469.9|6451.9|6469.9|6451.9|6469.9|6451.9|6469.7|6451.7|0
1693341600000|2023-08-29 20:40:00|6469.7|6451.7|6469.7|6451.7|6470.2|6452.2|6469.7|6451.7|0
1693341900000|2023-08-29 20:45:00|6469.9|6451.9|6469.4|6451.4|6470.2|6452.2|6469.4|6451.4|0
1693342200000|2023-08-29 20:50:00|6469.2|6451.2|6469.7|6451.7|6469.9|6451.9|6469.2|6451.2|0
1693342500000|2023-08-29 20:55:00|6469.9|6451.9|6470.5|6452.5|6470.6|6452.6|6469.9|6451.9|0
1693342800000|2023-08-29 21:00:00|6470.4|6452.4|6477|6459|6477.2|6459.2|6470.4|6452.4|0
1693343100000|2023-08-29 21:05:00|6477.1|6459.1|6477.1|6459.1|6477.1|6459.1|6476.9|6458.9|0
1693343400000|2023-08-29 21:10:00|6477.2|6459.2|6477.3|6459.3|6477.3|6459.3|6477|6459|0
1693343700000|2023-08-29 21:15:00|6477.1|6459.1|6477|6459|6477.2|6459.2|6477|6459|0
1693344000000|2023-08-29 21:20:00|6477.1|6459.1|6477.2|6459.2|6477.4|6459.4|6477|6459|0
1693344300000|2023-08-29 21:25:00|6477.3|6459.3|6477.2|6459.2|6477.5|6459.5|6477.2|6459.2|0
1693344600000|2023-08-29 21:30:00|6477.3|6459.3|6477.5|6459.5|6477.5|6459.5|6477.3|6459.3|0
1693344900000|2023-08-29 21:35:00|6477.6|6459.6|6478.2|6460.2|6478.2|6460.2|6477.4|6459.4|0
1693345200000|2023-08-29 21:40:00|6478.3|6460.3|6478.1|6460.1|6478.3|6460.3|6478.1|6460.1|0
1693345500000|2023-08-29 21:45:00|6478|6460|6477.9|6459.9|6478.1|6460.1|6477.9|6459.9|0
1693345800000|2023-08-29 21:50:00|6477.8|6459.8|6478|6460|6478|6460|6477.8|6459.8|0
1693346100000|2023-08-29 21:55:00|6478.3|6460.3|6478.5|6460.5|6478.5|6460.5|6478|6460|0
1693346400000|2023-08-29 22:00:00|6477.8|6459.8|6478.1|6460.1|6478.9|6460.9|6476.4|6458.4|0
1693346700000|2023-08-29 22:05:00|6478|6460|6480.7|6462.7|6481|6463|6477.6|6459.6|0
1693347000000|2023-08-29 22:10:00|6481|6463|6479.8|6461.8|6481|6463|6479.6|6461.6|0
1693347300000|2023-08-29 22:15:00|6479.6|6461.6|6480.5|6462.5|6480.7|6462.7|6479.6|6461.6|0
1693347600000|2023-08-29 22:20:00|6480.7|6462.7|6481.4|6463.4|6481.4|6463.4|6480.7|6462.7|0
1693347900000|2023-08-29 22:25:00|6481.2|6463.2|6481.4|6463.4|6481.4|6463.4|6481.2|6463.2|0
1693348200000|2023-08-29 22:30:00|6481.2|6463.2|6481.4|6463.4|6481.4|6463.4|6481.2|6463.2|0
1693348500000|2023-08-29 22:35:00|6481.2|6463.2|6480.9|6462.9|6481.6|6463.6|6480.9|6462.9|0
1693348800000|2023-08-29 22:40:00|6480.7|6462.7|6480|6462|6480.7|6462.7|6479.7|6461.7|0
1693349100000|2023-08-29 22:45:00|6479.8|6461.8|6479.3|6461.3|6480.2|6462.2|6478.8|6460.8|0
1693349400000|2023-08-29 22:50:00|6479.5|6461.5|6478.8|6460.8|6479.5|6461.5|6478.8|6460.8|0
1693349700000|2023-08-29 22:55:00|6479|6461|6479|6461|6479.3|6461.3|6478.6|6460.6|0
1693350000000|2023-08-29 23:00:00|6479.3|6461.3|6479|6461|6479.3|6461.3|6478.1|6460.1|0
1693350300000|2023-08-29 23:05:00|6478.8|6460.8|6474.7|6456.7|6479.4|6461.4|6474.7|6456.7|0
1693350600000|2023-08-29 23:10:00|6474.5|6456.5|6473|6455|6476.2|6458.2|6473|6455|0
1693350900000|2023-08-29 23:15:00|6472.8|6454.8|6473|6455|6473|6455|6472.1|6454.1|0
1693351200000|2023-08-29 23:20:00|6472.8|6454.8|6472.8|6454.8|6473|6455|6472.5|6454.5|0
1693351500000|2023-08-29 23:25:00|6472.7|6454.7|6472.3|6454.3|6472.7|6454.7|6472.1|6454.1|0
1693351800000|2023-08-29 23:30:00|6472.5|6454.5|6472.3|6454.3|6472.8|6454.8|6472.3|6454.3|0
1693352100000|2023-08-29 23:35:00|6472.1|6454.1|6472.1|6454.1|6472.3|6454.3|6472.1|6454.1|0
1693352400000|2023-08-29 23:40:00|6472.3|6454.3|6472.5|6454.5|6472.8|6454.8|6472.3|6454.3|0
1693352700000|2023-08-29 23:45:00|6472.3|6454.3|6472.3|6454.3|6472.5|6454.5|6472.3|6454.3|0
1693353000000|2023-08-29 23:50:00|6472.5|6454.5|6472.3|6454.3|6472.5|6454.5|6471.8|6453.8|0
1693353300000|2023-08-29 23:55:00|6472.5|6454.5|6472.3|6454.3|6472.5|6454.5|6472.1|6454.1|0
1693353600000|2023-08-30 00:00:00|6472.5|6454.5|6471.7|6453.7|6472.9|6454.9|6471.7|6453.7|0
1693353900000|2023-08-30 00:05:00|6471.9|6453.9|6471.7|6453.7|6472.2|6454.2|6471.7|6453.7|0
1693354200000|2023-08-30 00:10:00|6471.9|6453.9|6472.1|6454.1|6472.7|6454.7|6471.7|6453.7|0
1693354500000|2023-08-30 00:15:00|6472.2|6454.2|6473.2|6455.2|6473.2|6455.2|6472|6454|0
1693354800000|2023-08-30 00:20:00|6473.4|6455.4|6474.9|6456.9|6475.3|6457.3|6473.4|6455.4|0
1693355100000|2023-08-30 00:25:00|6475|6457|6474.7|6456.7|6475.1|6457.1|6474.2|6456.2|0
1693355400000|2023-08-30 00:30:00|6474.8|6456.8|6474|6456|6474.9|6456.9|6473.9|6455.9|0
1693355700000|2023-08-30 00:35:00|6474.1|6456.1|6473.7|6455.7|6474.1|6456.1|6473.7|6455.7|0
1693356000000|2023-08-30 00:40:00|6473.5|6455.5|6472.9|6454.9|6473.5|6455.5|6472.6|6454.6|0
1693356300000|2023-08-30 00:45:00|6472.8|6454.8|6474.4|6456.4|6474.6|6456.6|6472.7|6454.7|0
1693356600000|2023-08-30 00:50:00|6474.6|6456.6|6474.7|6456.7|6475.1|6457.1|6474.5|6456.5|0
1693356900000|2023-08-30 00:55:00|6474.6|6456.6|6482.9|6464.9|6485|6467|6474.4|6456.4|0
1693357200000|2023-08-30 01:00:00|6483.1|6465.1|6476.1|6458.1|6483.1|6465.1|6476|6458|0
1693357500000|2023-08-30 01:05:00|6475.9|6457.9|6476.5|6458.5|6477|6459|6475.9|6457.9|0
1693357800000|2023-08-30 01:10:00|6476.3|6458.3|6476.3|6458.3|6476.5|6458.5|6475.8|6457.8|0
1693358100000|2023-08-30 01:15:00|6476.5|6458.5|6442.4|6436.4|6476.5|6458.5|6440.4|6434.4|2580
1693358400000|2023-08-30 01:20:00|6443.4|6437.4|6449.4|6443.4|6450.4|6444.4|6434.4|6428.4|2512
1693358700000|2023-08-30 01:25:00|6447.4|6441.4|6447.4|6441.4|6449.4|6443.4|6443.4|6437.4|1279
1693359000000|2023-08-30 01:30:00|6448.4|6442.4|6428.4|6422.4|6462.4|6456.4|6427.4|6421.4|5403
1693359300000|2023-08-30 01:35:00|6427.4|6421.4|6429.4|6423.4|6443.4|6437.4|6421.4|6415.4|2476
1693359600000|2023-08-30 01:40:00|6430.4|6424.4|6429.4|6423.4|6433.4|6427.4|6418.4|6412.4|2322
1693359900000|2023-08-30 01:45:00|6428.4|6422.4|6446.4|6440.4|6458.4|6452.4|6428.4|6422.4|2234
1693360200000|2023-08-30 01:50:00|6448.4|6442.4|6464.6|6458.6|6469.6|6463.6|6447.4|6441.4|3300
1693360500000|2023-08-30 01:55:00|6463.6|6457.6|6449.6|6443.6|6468.6|6462.6|6444.6|6438.6|1643
1693360800000|2023-08-30 02:00:00|6450.6|6444.6|6445.6|6439.6|6455.6|6449.6|6440.6|6434.6|1346
1693361100000|2023-08-30 02:05:00|6444.6|6438.6|6451.6|6445.6|6454.6|6448.6|6440.6|6434.6|1748
1693361400000|2023-08-30 02:10:00|6452.6|6446.6|6450.6|6444.6|6458.6|6452.6|6441.6|6435.6|1933
1693361700000|2023-08-30 02:15:00|6451.6|6445.6|6455.6|6449.6|6464.6|6458.6|6450.6|6444.6|1500
1693362000000|2023-08-30 02:20:00|6456.6|6450.6|6431.6|6425.6|6457.6|6451.6|6429.6|6423.6|1581
1693362300000|2023-08-30 02:25:00|6430.6|6424.6|6419.6|6413.6|6440.6|6434.6|6418.6|6412.6|1596
1693362600000|2023-08-30 02:30:00|6420.6|6414.6|6424.6|6418.6|6428.6|6422.6|6418.6|6412.6|1267
1693362900000|2023-08-30 02:35:00|6423.6|6417.6|6411.6|6405.6|6429.6|6423.6|6407.6|6401.6|1431
1693363200000|2023-08-30 02:40:00|6412.6|6406.6|6406.6|6400.6|6412.6|6406.6|6398.6|6392.6|1577
1693363500000|2023-08-30 02:45:00|6405.6|6399.6|6397.6|6391.6|6409.6|6403.6|6395.6|6389.6|1106
1693363800000|2023-08-30 02:50:00|6398.6|6392.6|6389.6|6383.6|6398.6|6392.6|6385.6|6379.6|1832
1693364100000|2023-08-30 02:55:00|6388.6|6382.6|6387.6|6381.6|6391.6|6385.6|6382.6|6376.6|1357
1693364400000|2023-08-30 03:00:00|6388.6|6382.6|6396.6|6390.6|6397.6|6391.6|6383.6|6377.6|1520
1693364700000|2023-08-30 03:05:00|6395.6|6389.6|6403.6|6397.6|6404.6|6398.6|6392.6|6386.6|1490
1693365000000|2023-08-30 03:10:00|6404.6|6398.6|6406.6|6400.6|6406.6|6400.6|6395.6|6389.6|1200
1693365300000|2023-08-30 03:15:00|6405.6|6399.6|6396.6|6390.6|6407.6|6401.6|6392.6|6386.6|967
1693365600000|2023-08-30 03:20:00|6395.6|6389.6|6395.6|6389.6|6401.6|6395.6|6391.6|6385.6|769
1693365900000|2023-08-30 03:25:00|6396.6|6390.6|6391.6|6385.6|6398.6|6392.6|6390.6|6384.6|1132
1693366200000|2023-08-30 03:30:00|6390.6|6384.6|6392.6|6386.6|6393.6|6387.6|6384.6|6378.6|695
1693366500000|2023-08-30 03:35:00|6391.6|6385.6|6397.6|6391.6|6397.6|6391.6|6387.6|6381.6|640
1693366800000|2023-08-30 03:40:00|6396.6|6390.6|6395.6|6389.6|6399.6|6393.6|6392.6|6386.6|629
1693367100000|2023-08-30 03:45:00|6396.6|6390.6|6394.6|6388.6|6397.6|6391.6|6391.6|6385.6|770
1693367400000|2023-08-30 03:50:00|6393.6|6387.6|6397.6|6391.6|6397.6|6391.6|6391.6|6385.6|657
1693367700000|2023-08-30 03:55:00|6396.6|6390.6|6398.6|6392.6|6400.6|6394.6|6395.6|6389.6|1064
1693368000000|2023-08-30 04:00:00|6404.6|6386.6|6404.2|6386.2|6404.6|6386.6|6403.7|6385.7|0
1693368300000|2023-08-30 04:05:00|6404.1|6386.1|6403|6385|6404.1|6386.1|6402.5|6384.5|0
1693368600000|2023-08-30 04:10:00|6403.3|6385.3|6403.9|6385.9|6403.9|6385.9|6403|6385|0
1693368900000|2023-08-30 04:15:00|6403.7|6385.7|6403.7|6385.7|6403.9|6385.9|6403.4|6385.4|0
1693369200000|2023-08-30 04:20:00|6403.5|6385.5|6403.7|6385.7|6403.7|6385.7|6403.5|6385.5|0
1693369500000|2023-08-30 04:25:00|6403.9|6385.9|6403.3|6385.3|6403.9|6385.9|6403.3|6385.3|0
1693369800000|2023-08-30 04:30:00|6403.1|6385.1|6403.3|6385.3|6404|6386|6402.6|6384.6|0
1693370100000|2023-08-30 04:35:00|6403.5|6385.5|6403.8|6385.8|6403.8|6385.8|6403.3|6385.3|0
1693370400000|2023-08-30 04:40:00|6403.6|6385.6|6402.8|6384.8|6403.8|6385.8|6402.6|6384.6|0
1693370700000|2023-08-30 04:45:00|6402.7|6384.7|6402.6|6384.6|6402.9|6384.9|6402.4|6384.4|0
1693371000000|2023-08-30 04:50:00|6402.5|6384.5|6402.1|6384.1|6402.6|6384.6|6401.7|6383.7|0
1693371300000|2023-08-30 04:55:00|6401.9|6383.9|6401.6|6383.6|6402.1|6384.1|6401.6|6383.6|33
1693371600000|2023-08-30 05:00:00|6398.6|6392.6|6392.6|6386.6|6406.6|6400.6|6390.6|6384.6|1644
1693371900000|2023-08-30 05:05:00|6393.6|6387.6|6386.6|6380.6|6393.6|6387.6|6382.6|6376.6|963
1693372200000|2023-08-30 05:10:00|6385.6|6379.6|6386.6|6380.6|6388.6|6382.6|6382.6|6376.6|690
1693372500000|2023-08-30 05:15:00|6387.6|6381.6|6394.6|6388.6|6397.6|6391.6|6387.6|6381.6|791
1693372800000|2023-08-30 05:20:00|6393.6|6387.6|6389.6|6383.6|6395.6|6389.6|6389.6|6383.6|647
1693373100000|2023-08-30 05:25:00|6382.6|6376.6|6385.6|6379.6|6386.6|6380.6|6378.6|6372.6|963
1693373400000|2023-08-30 05:30:00|6384.6|6378.6|6379.6|6373.6|6391.6|6385.6|6376.6|6370.6|943
1693373700000|2023-08-30 05:35:00|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|6375.6|6369.6|123
1693374000000|2023-08-30 05:40:00|6385.6|6379.6|6394.6|6388.6|6394.6|6388.6|6384.6|6378.6|1036
1693374300000|2023-08-30 05:45:00|6393.6|6387.6|6385.6|6379.6|6394.6|6388.6|6382.6|6376.6|1053
1693374600000|2023-08-30 05:50:00|6386.6|6380.6|6384.6|6378.6|6386.6|6380.6|6378.6|6372.6|689
1693374900000|2023-08-30 05:55:00|6383.6|6377.6|6386.6|6380.6|6386.6|6380.6|6377.6|6371.6|781
1693375200000|2023-08-30 06:00:00|6384.6|6378.6|6382.6|6376.6|6391.6|6385.6|6380.6|6374.6|1232
1693375500000|2023-08-30 06:05:00|6381.6|6375.6|6386.6|6380.6|6388.6|6382.6|6379.6|6373.6|1032
1693375800000|2023-08-30 06:10:00|6385.6|6379.6|6384.6|6378.6|6393.6|6387.6|6382.6|6376.6|1223
1693376100000|2023-08-30 06:15:00|6385.6|6379.6|6386.6|6380.6|6389.6|6383.6|6381.6|6375.6|1054
1693376400000|2023-08-30 06:20:00|6387.6|6381.6|6380.6|6374.6|6387.6|6381.6|6380.6|6374.6|600
1693376700000|2023-08-30 06:25:00|6381.6|6375.6|6387.6|6381.6|6390.6|6384.6|6380.6|6374.6|755
1693377000000|2023-08-30 06:30:00|6386.6|6380.6|6375.6|6369.6|6386.6|6380.6|6368.6|6362.6|1584
1693377300000|2023-08-30 06:35:00|6376.6|6370.6|6383.6|6377.6|6385.6|6379.6|6376.6|6370.6|1640
1693377600000|2023-08-30 06:40:00|6382.6|6376.6|6380.6|6374.6|6382.6|6376.6|6377.6|6371.6|1095
1693377900000|2023-08-30 06:45:00|6379.6|6373.6|6377.6|6371.6|6380.6|6374.6|6376.6|6370.6|1077
1693378200000|2023-08-30 06:50:00|6376.6|6370.6|6369.6|6363.6|6377.6|6371.6|6368.6|6362.6|1203
1693378500000|2023-08-30 06:55:00|6370.6|6364.6|6364.6|6358.6|6371.6|6365.6|6363.6|6357.6|1031
1693378800000|2023-08-30 07:00:00|6365.6|6359.6|6361.6|6355.6|6365.6|6359.6|6356.6|6350.6|2113
1693379100000|2023-08-30 07:05:00|6360.6|6354.6|6351.6|6345.6|6362.6|6356.6|6349.6|6343.6|2479
1693379400000|2023-08-30 07:10:00|6350.6|6344.6|6344.6|6338.6|6350.6|6344.6|6338.6|6332.6|1716
1693379700000|2023-08-30 07:15:00|6343.6|6337.6|6343.6|6337.6|6346.6|6340.6|6336.6|6330.6|1698
1693380000000|2023-08-30 07:20:00|6344.6|6338.6|6334.6|6328.6|6344.6|6338.6|6327.6|6321.6|1658
1693380300000|2023-08-30 07:25:00|6333.6|6327.6|6341.6|6335.6|6343.6|6337.6|6333.6|6327.6|1228
1693380600000|2023-08-30 07:30:00|6340.6|6334.6|6343.6|6337.6|6344.6|6338.6|6339.6|6333.6|1044
1693380900000|2023-08-30 07:35:00|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|6339.6|6333.6|1068
1693381200000|2023-08-30 07:40:00|6343.6|6337.6|6352.6|6346.6|6353.6|6347.6|6343.6|6337.6|1744
1693381500000|2023-08-30 07:45:00|6353.6|6347.6|6352.6|6346.6|6354.6|6348.6|6349.6|6343.6|1325
1693381800000|2023-08-30 07:50:00|6351.6|6345.6|6349.6|6343.6|6352.6|6346.6|6348.6|6342.6|1270
1693382100000|2023-08-30 07:55:00|6350.6|6344.6|6357.6|6351.6|6358.6|6352.6|6348.6|6342.6|1784
1693382400000|2023-08-30 08:00:00|6356.6|6350.6|6350.6|6344.6|6360.6|6354.6|6348.6|6342.6|2113
1693382700000|2023-08-30 08:05:00|6349.6|6343.6|6352.6|6346.6|6354.6|6348.6|6348.6|6342.6|1819
1693383000000|2023-08-30 08:10:00|6353.6|6347.6|6345.6|6339.6|6354.6|6348.6|6344.6|6338.6|1572
1693383300000|2023-08-30 08:15:00|6344.6|6338.6|6345.6|6339.6|6348.6|6342.6|6343.6|6337.6|938
1693383600000|2023-08-30 08:20:00|6344.6|6338.6|6343.6|6337.6|6347.6|6341.6|6342.6|6336.6|1114
1693383900000|2023-08-30 08:25:00|6342.6|6336.6|6339.6|6333.6|6345.6|6339.6|6336.6|6330.6|870
1693384200000|2023-08-30 08:30:00|6343.5|6325.5|6345.3|6327.3|6345.3|6327.3|6343.5|6325.5|1
1693384500000|2023-08-30 08:35:00|6345.2|6327.2|6344|6326|6345.6|6327.6|6343.9|6325.9|0
1693384800000|2023-08-30 08:40:00|6344.1|6326.1|6344.6|6326.6|6345.2|6327.2|6344|6326|0
1693385100000|2023-08-30 08:45:00|6344.5|6326.5|6344.9|6326.9|6345.2|6327.2|6343.8|6325.8|0
1693385400000|2023-08-30 08:50:00|6345.2|6327.2|6343.5|6325.5|6345.2|6327.2|6342.6|6324.6|0
1693385700000|2023-08-30 08:55:00|6343.7|6325.7|6343|6325|6344.7|6326.7|6342.7|6324.7|0
1693386000000|2023-08-30 09:00:00|6342.9|6324.9|6343.2|6325.2|6344.4|6326.4|6342.8|6324.8|0
1693386300000|2023-08-30 09:05:00|6343.4|6325.4|6342|6324|6343.8|6325.8|6341.8|6323.8|0
1693386600000|2023-08-30 09:10:00|6341.9|6323.9|6341.4|6323.4|6342.2|6324.2|6341|6323|0
1693386900000|2023-08-30 09:15:00|6341.5|6323.5|6349.6|6343.6|6353.6|6347.6|6340.6|6323.5|576
1693387200000|2023-08-30 09:20:00|6348.6|6342.6|6351.6|6345.6|6352.6|6346.6|6348.6|6342.6|82
1693387500000|2023-08-30 09:25:00|6350.6|6344.6|6353.6|6347.6|6354.6|6348.6|6348.6|6342.6|87
1693387800000|2023-08-30 09:30:00|6351.6|6345.6|6348.6|6342.6|6351.6|6345.6|6348.6|6342.6|176
1693388100000|2023-08-30 09:35:00|6347.6|6341.6|6348.6|6342.6|6348.6|6342.6|6345.6|6339.6|120
1693388400000|2023-08-30 09:40:00|6346.6|6340.6|6348.6|6342.6|6349.6|6343.6|6345.6|6339.6|77
1693388700000|2023-08-30 09:45:00|6347.6|6341.6|6348.6|6342.6|6349.6|6343.6|6347.6|6341.6|56
1693389000000|2023-08-30 09:50:00|6349.6|6343.6|6350.6|6344.6|6356.6|6350.6|6349.6|6343.6|346
1693389300000|2023-08-30 09:55:00|6351.6|6345.6|6352.6|6346.6|6353.6|6347.6|6351.6|6345.6|132
1693389600000|2023-08-30 10:00:00|6352.1|6346.1|6357.1|6351.1|6357.1|6351.1|6350.1|6344.1|112
1693389900000|2023-08-30 10:05:00|6356.6|6350.6|6360.1|6354.1|6360.6|6354.6|6356.1|6350.1|188
1693390200000|2023-08-30 10:10:00|6359.1|6353.1|6360.1|6354.1|6360.6|6354.6|6355.6|6349.6|173
1693390500000|2023-08-30 10:15:00|6360.6|6354.6|6358.6|6352.6|6361.1|6355.1|6357.6|6351.6|109
1693390800000|2023-08-30 10:20:00|6358.1|6352.1|6360.1|6354.1|6360.1|6354.1|6358.1|6352.1|50
1693391100000|2023-08-30 10:25:00|6359.6|6353.6|6360.1|6354.1|6362.1|6356.1|6359.6|6353.6|61
1693391400000|2023-08-30 10:30:00|6360.6|6354.6|6362.1|6356.1|6363.1|6357.1|6360.1|6354.1|43
1693391700000|2023-08-30 10:35:00|6363.1|6357.1|6364.1|6358.1|6365.1|6359.1|6361.1|6355.1|55
1693392000000|2023-08-30 10:40:00|6364.6|6358.6|6365.1|6359.1|6366.1|6360.1|6364.6|6358.6|16
1693392300000|2023-08-30 10:45:00|6364.6|6358.6|6362.1|6356.1|6365.1|6359.1|6361.1|6355.1|41
1693392600000|2023-08-30 10:50:00|6361.6|6355.6|6360.1|6354.1|6362.1|6356.1|6359.1|6353.1|73
1693392900000|2023-08-30 10:55:00|6359.6|6353.6|6365.1|6359.1|6365.1|6359.1|6359.6|6353.6|202
1693393200000|2023-08-30 11:00:00|6364.1|6358.1|6362.1|6356.1|6366.1|6360.1|6362.1|6356.1|28
1693393500000|2023-08-30 11:05:00|6363.1|6357.1|6363.1|6357.1|6365.1|6359.1|6362.1|6356.1|43
1693393800000|2023-08-30 11:10:00|6362.6|6356.6|6361.6|6355.6|6366.1|6360.1|6361.6|6355.6|64
1693394100000|2023-08-30 11:15:00|6361.1|6355.1|6358.6|6352.6|6362.1|6356.1|6358.1|6352.1|13
1693394400000|2023-08-30 11:20:00|6358.1|6352.1|6361.6|6355.6|6362.6|6356.6|6357.1|6351.1|10
1693394700000|2023-08-30 11:25:00|6362.1|6356.1|6363.1|6357.1|6363.6|6357.6|6361.1|6355.1|10
1693395000000|2023-08-30 11:30:00|6362.6|6356.6|6362.1|6356.1|6363.1|6357.1|6361.1|6355.1|13
1693395300000|2023-08-30 11:35:00|6362.6|6356.6|6364.1|6358.1|6366.1|6360.1|6362.1|6356.1|68
1693395600000|2023-08-30 11:40:00|6364.6|6358.6|6362.1|6356.1|6365.1|6359.1|6362.1|6356.1|46
1693395900000|2023-08-30 11:45:00|6361.6|6355.6|6362.6|6356.6|6363.1|6357.1|6361.1|6355.1|45
1693396200000|2023-08-30 11:50:00|6363.1|6357.1|6365.1|6359.1|6366.1|6360.1|6362.6|6356.6|52
1693396500000|2023-08-30 11:55:00|6365.6|6359.6|6365.1|6359.1|6367.1|6361.1|6364.6|6358.6|24
1693396800000|2023-08-30 12:00:00|6364.6|6358.6|6368.6|6362.6|6370.1|6364.1|6364.1|6358.1|227
1693397100000|2023-08-30 12:05:00|6369.1|6363.1|6366.6|6360.6|6369.6|6363.6|6366.1|6360.1|41
1693397400000|2023-08-30 12:10:00|6367.1|6361.1|6368.6|6362.6|6371.1|6365.1|6367.1|6361.1|53
1693397700000|2023-08-30 12:15:00|6369.1|6363.1|6373.6|6367.6|6375.6|6369.6|6369.1|6363.1|105
1693398000000|2023-08-30 12:20:00|6374.1|6368.1|6369.6|6363.6|6374.6|6368.6|6368.1|6362.1|17
1693398300000|2023-08-30 12:25:00|6369.1|6363.1|6371.1|6365.1|6373.6|6367.6|6368.6|6362.6|49
1693398600000|2023-08-30 12:30:00|6371.6|6365.6|6376.6|6370.6|6380.1|6374.1|6370.6|6364.6|121
1693398900000|2023-08-30 12:35:00|6377.1|6371.1|6372.6|6366.6|6377.1|6371.1|6370.1|6364.1|93
1693399200000|2023-08-30 12:40:00|6373.1|6367.1|6371.6|6365.6|6374.6|6368.6|6371.1|6365.1|64
1693399500000|2023-08-30 12:45:00|6372.1|6366.1|6380.1|6374.1|6380.1|6374.1|6371.6|6365.6|399
1693399800000|2023-08-30 12:50:00|6380.6|6374.6|6383.6|6377.6|6384.1|6378.1|6379.6|6373.6|115
1693400100000|2023-08-30 12:55:00|6384.1|6378.1|6385.1|6379.1|6387.1|6381.1|6383.1|6377.1|175
1693400400000|2023-08-30 13:00:00|6384.6|6378.6|6378.1|6372.1|6385.1|6379.1|6378.1|6372.1|259
1693400700000|2023-08-30 13:05:00|6379.1|6373.1|6377.1|6371.1|6380.6|6374.6|6376.1|6370.1|90
1693401000000|2023-08-30 13:10:00|6376.6|6370.6|6375.1|6369.1|6376.6|6370.6|6374.1|6368.1|27
1693401300000|2023-08-30 13:15:00|6374.6|6368.6|6373.1|6367.1|6377.1|6371.1|6371.6|6365.6|45
1693401600000|2023-08-30 13:20:00|6372.6|6366.6|6373.6|6367.6|6374.1|6368.1|6371.6|6365.6|6
1693401900000|2023-08-30 13:25:00|6374.1|6368.1|6371.6|6365.6|6374.1|6368.1|6370.6|6364.6|40
1693402200000|2023-08-30 13:30:00|6372.1|6366.1|6391.6|6385.6|6393.6|6387.6|6370.6|6364.6|734
1693402500000|2023-08-30 13:35:00|6391.1|6385.1|6384.6|6378.6|6391.1|6385.1|6375.1|6369.1|184
1693402800000|2023-08-30 13:40:00|6384.1|6378.1|6380.6|6374.6|6389.1|6383.1|6378.6|6372.6|311
1693403100000|2023-08-30 13:45:00|6380.1|6374.1|6404.6|6398.6|6407.1|6401.1|6380.1|6374.1|463
1693403400000|2023-08-30 13:50:00|6404.1|6398.1|6410.6|6404.6|6421.6|6415.6|6402.6|6396.6|772
1693403700000|2023-08-30 13:55:00|6411.1|6405.1|6396.6|6390.6|6411.1|6405.1|6396.1|6390.1|238
1693404000000|2023-08-30 14:00:00|6397.1|6391.1|6389.6|6383.6|6397.6|6391.6|6384.1|6378.1|529
1693404300000|2023-08-30 14:05:00|6389.1|6383.1|6380.1|6374.1|6390.1|6384.1|6379.6|6373.6|470
1693404600000|2023-08-30 14:10:00|6379.1|6373.1|6389.6|6383.6|6391.6|6385.6|6379.1|6373.1|158
1693404900000|2023-08-30 14:15:00|6390.1|6384.1|6380.1|6374.1|6391.6|6385.6|6378.6|6372.6|160
1693405200000|2023-08-30 14:20:00|6380.6|6374.6|6367.1|6361.1|6381.1|6375.1|6366.1|6360.1|271
1693405500000|2023-08-30 14:25:00|6366.6|6360.6|6374.6|6368.6|6378.6|6372.6|6363.1|6357.1|488
1693405800000|2023-08-30 14:30:00|6374.1|6368.1|6383.6|6377.6|6385.6|6379.6|6373.6|6367.6|149
1693406100000|2023-08-30 14:35:00|6384.1|6378.1|6388.1|6382.1|6389.1|6383.1|6381.1|6375.1|96
1693406400000|2023-08-30 14:40:00|6387.6|6381.6|6394.6|6388.6|6400.1|6394.1|6387.6|6381.6|219
1693406700000|2023-08-30 14:45:00|6394.1|6388.1|6385.1|6379.1|6395.6|6389.6|6384.1|6378.1|185
1693407000000|2023-08-30 14:50:00|6384.6|6378.6|6398.6|6392.6|6399.6|6393.6|6382.6|6376.6|507
1693407300000|2023-08-30 14:55:00|6398.1|6392.1|6400.6|6394.6|6406.1|6400.1|6396.6|6390.6|662
1693407600000|2023-08-30 15:00:00|6401.1|6395.1|6398.6|6392.6|6405.6|6399.6|6394.6|6388.6|364
1693407900000|2023-08-30 15:05:00|6398.1|6392.1|6397.6|6391.6|6404.6|6398.6|6397.1|6391.1|202
1693408200000|2023-08-30 15:10:00|6398.1|6392.1|6397.1|6391.1|6402.1|6396.1|6392.1|6386.1|251
1693408500000|2023-08-30 15:15:00|6396.6|6390.6|6397.6|6391.6|6399.6|6393.6|6395.1|6389.1|239
1693408800000|2023-08-30 15:20:00|6398.1|6392.1|6392.6|6386.6|6400.6|6394.6|6391.1|6385.1|252
1693409100000|2023-08-30 15:25:00|6392.1|6386.1|6386.6|6380.6|6392.6|6386.6|6385.1|6379.1|257
1693409400000|2023-08-30 15:30:00|6386.1|6380.1|6390.6|6384.6|6391.6|6385.6|6386.1|6380.1|187
1693409700000|2023-08-30 15:35:00|6391.1|6385.1|6415.1|6409.1|6417.1|6411.1|6390.1|6384.1|860
1693410000000|2023-08-30 15:40:00|6416.1|6410.1|6399.6|6393.6|6422.1|6416.1|6399.1|6393.1|606
1693410300000|2023-08-30 15:45:00|6400.1|6394.1|6402.6|6396.6|6405.1|6399.1|6398.1|6392.1|244
1693410600000|2023-08-30 15:50:00|6402.1|6396.1|6391.1|6385.1|6403.1|6397.1|6390.6|6384.6|306
1693410900000|2023-08-30 15:55:00|6390.6|6384.6|6397.6|6391.6|6397.6|6391.6|6390.1|6384.1|173
1693411200000|2023-08-30 16:00:00|6396.6|6390.6|6396.6|6390.6|6399.6|6393.6|6395.6|6389.6|47
1693411500000|2023-08-30 16:05:00|6394.6|6388.6|6402.6|6396.6|6403.6|6397.6|6394.6|6388.6|138
1693411800000|2023-08-30 16:10:00|6401.6|6395.6|6397.6|6391.6|6402.6|6396.6|6397.6|6391.6|84
1693412100000|2023-08-30 16:15:00|6399.6|6393.6|6399.6|6393.6|6403.6|6397.6|6399.6|6393.6|37
1693412400000|2023-08-30 16:20:00|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|6398.6|6392.6|68
1693412700000|2023-08-30 16:25:00|6401.6|6395.6|6400.6|6394.6|6404.6|6398.6|6399.6|6393.6|118
1693413000000|2023-08-30 16:30:00|6401.6|6395.6|6403.6|6397.6|6403.6|6397.6|6401.6|6395.6|39
1693413300000|2023-08-30 16:35:00|6402.6|6396.6|6404.6|6398.6|6404.6|6398.6|6402.6|6396.6|72
1693413600000|2023-08-30 16:40:00|6405.6|6399.6|6405.6|6399.6|6406.6|6400.6|6404.6|6398.6|135
1693413900000|2023-08-30 16:45:00|6406.6|6400.6|6409.6|6403.6|6409.6|6403.6|6405.6|6399.6|99
1693414200000|2023-08-30 16:50:00|6410.6|6404.6|6410.6|6404.6|6412.6|6406.6|6410.6|6404.6|72
1693414500000|2023-08-30 16:55:00|6411.6|6405.6|6409.6|6403.6|6413.6|6407.6|6409.6|6403.6|72
1693414800000|2023-08-30 17:00:00|6408.6|6402.6|6409.6|6403.6|6410.6|6404.6|6407.6|6401.6|48
1693415100000|2023-08-30 17:05:00|6408.6|6402.6|6407.6|6401.6|6409.6|6403.6|6407.6|6401.6|64
1693415400000|2023-08-30 17:10:00|6408.6|6402.6|6409.6|6403.6|6410.6|6404.6|6408.6|6402.6|40
1693415700000|2023-08-30 17:15:00|6410.6|6404.6|6410.6|6404.6|6411.6|6405.6|6410.6|6404.6|32
1693416000000|2023-08-30 17:20:00|6409.6|6403.6|6408.6|6402.6|6410.6|6404.6|6407.6|6401.6|67
1693416300000|2023-08-30 17:25:00|6409.6|6403.6|6404.6|6398.6|6409.6|6403.6|6404.6|6398.6|21
1693416600000|2023-08-30 17:30:00|6405.6|6399.6|6404.6|6398.6|6406.6|6400.6|6404.6|6398.6|42
1693416900000|2023-08-30 17:35:00|6402.6|6396.6|6401.6|6395.6|6403.6|6397.6|6400.6|6394.6|86
1693417200000|2023-08-30 17:40:00|6400.6|6394.6|6403.6|6397.6|6404.6|6398.6|6400.6|6394.6|64
1693417500000|2023-08-30 17:45:00|6400.6|6394.6|6401.6|6395.6|6401.6|6395.6|6398.6|6392.6|76
1693417800000|2023-08-30 17:50:00|6402.6|6396.6|6401.6|6395.6|6402.6|6396.6|6400.6|6394.6|54
1693418100000|2023-08-30 17:55:00|6402.6|6396.6|6400.6|6394.6|6402.6|6396.6|6397.6|6391.6|152
1693418400000|2023-08-30 18:00:00|6399.6|6393.6|6398.6|6392.6|6399.6|6393.6|6396.6|6390.6|56
1693418700000|2023-08-30 18:05:00|6396.6|6390.6|6394.6|6388.6|6397.6|6391.6|6393.6|6387.6|83
1693419000000|2023-08-30 18:10:00|6393.6|6387.6|6397.6|6391.6|6398.6|6392.6|6393.6|6387.6|92
1693419300000|2023-08-30 18:15:00|6398.6|6392.6|6396.6|6390.6|6400.6|6394.6|6394.6|6388.6|74
1693419600000|2023-08-30 18:20:00|6395.6|6389.6|6397.6|6391.6|6397.6|6391.6|6394.6|6388.6|80
1693419900000|2023-08-30 18:25:00|6395.6|6389.6|6393.6|6387.6|6395.6|6389.6|6391.6|6385.6|96
1693420200000|2023-08-30 18:30:00|6395.6|6389.6|6395.6|6389.6|6397.6|6391.6|6393.6|6387.6|68
1693420500000|2023-08-30 18:35:00|6396.6|6390.6|6398.6|6392.6|6399.6|6393.6|6396.6|6390.6|142
1693420800000|2023-08-30 18:40:00|6399.6|6393.6|6403.6|6397.6|6403.6|6397.6|6399.6|6393.6|129
1693421100000|2023-08-30 18:45:00|6404.6|6398.6|6401.6|6395.6|6405.6|6399.6|6401.6|6395.6|135
1693421400000|2023-08-30 18:50:00|6402.6|6396.6|6406.6|6400.6|6406.6|6400.6|6402.6|6396.6|83
1693421700000|2023-08-30 18:55:00|6405.6|6399.6|6413|6395|6413|6402.6|6405.6|6395|141
1693422000000|2023-08-30 19:00:00|6413.1|6395.1|6414.3|6396.3|6414.4|6396.4|6412.2|6394.2|0
1693422300000|2023-08-30 19:05:00|6414.4|6396.4|6413.1|6395.1|6414.4|6396.4|6413.1|6395.1|0
1693422600000|2023-08-30 19:10:00|6413.2|6395.2|6412.4|6394.4|6413.5|6395.5|6411.2|6393.2|0
1693422900000|2023-08-30 19:15:00|6412.5|6394.5|6411.2|6393.2|6412.5|6394.5|6411|6393|0
1693423200000|2023-08-30 19:20:00|6411.1|6393.1|6408.5|6390.5|6411.2|6393.2|6407.1|6389.1|0
1693423500000|2023-08-30 19:25:00|6408.4|6390.4|6409|6391|6409.2|6391.2|6407.1|6389.1|0
1693423800000|2023-08-30 19:30:00|6409.1|6391.1|6407.3|6389.3|6409.3|6391.3|6407|6389|0
1693424100000|2023-08-30 19:35:00|6407.2|6389.2|6407.4|6389.4|6409.5|6391.5|6407.2|6389.2|0
1693424400000|2023-08-30 19:40:00|6407.3|6389.3|6405.5|6387.5|6407.5|6389.5|6404.6|6386.6|0
1693424700000|2023-08-30 19:45:00|6405.4|6387.4|6405.4|6387.4|6408|6390|6404.5|6386.5|0
1693425000000|2023-08-30 19:50:00|6405.2|6387.2|6409.4|6391.4|6410.5|6392.5|6405|6387|0
1693425300000|2023-08-30 19:55:00|6409.5|6391.5|6416.6|6398.6|6417|6399|6409.5|6391.5|0
1693425600000|2023-08-30 20:00:00|6416.4|6398.4|6415.8|6397.8|6416.8|6398.8|6415.1|6397.1|0
1693425900000|2023-08-30 20:05:00|6415.6|6397.6|6417.9|6399.9|6417.9|6399.9|6415.6|6397.6|0
1693426200000|2023-08-30 20:10:00|6417.7|6399.7|6418|6400|6418.2|6400.2|6417.2|6399.2|0
1693426500000|2023-08-30 20:15:00|6417.9|6399.9|6417.9|6399.9|6418.2|6400.2|6417.7|6399.7|0
1693426800000|2023-08-30 20:20:00|6418.1|6400.1|6418.2|6400.2|6418.2|6400.2|6417.9|6399.9|0
1693427100000|2023-08-30 20:25:00|6418.4|6400.4|6418.9|6400.9|6418.9|6400.9|6418.2|6400.2|0
1693427400000|2023-08-30 20:30:00|6418.7|6400.7|6418.9|6400.9|6419.1|6401.1|6418.6|6400.6|0
1693427700000|2023-08-30 20:35:00|6419.1|6401.1|6419.6|6401.6|6419.6|6401.6|6419.1|6401.1|0
1693428000000|2023-08-30 20:40:00|6419.4|6401.4|6418.4|6400.4|6419.4|6401.4|6418.2|6400.2|0
1693428300000|2023-08-30 20:45:00|6418.2|6400.2|6418.6|6400.6|6418.6|6400.6|6418.2|6400.2|0
1693428600000|2023-08-30 20:50:00|6418.7|6400.7|6418.6|6400.6|6418.7|6400.7|6418.6|6400.6|0
1693428900000|2023-08-30 20:55:00|6418.8|6400.8|6419|6401|6419.3|6401.3|6418.7|6400.7|0
1693429200000|2023-08-30 21:00:00|6418.8|6400.8|6418.8|6400.8|6418.9|6400.9|6418.5|6400.5|0
1693429500000|2023-08-30 21:05:00|6418.9|6400.9|6419.1|6401.1|6419.1|6401.1|6418.8|6400.8|0
1693429800000|2023-08-30 21:10:00|6419.2|6401.2|6419.4|6401.4|6419.4|6401.4|6419.1|6401.1|0
1693430100000|2023-08-30 21:15:00|6419.3|6401.3|6419.4|6401.4|6419.4|6401.4|6419.3|6401.3|0
1693430400000|2023-08-30 21:20:00|6419.5|6401.5|6419.3|6401.3|6419.5|6401.5|6419.2|6401.2|0
1693430700000|2023-08-30 21:25:00|6419.2|6401.2|6419.2|6401.2|6419.2|6401.2|6419|6401|0
1693431300000|2023-08-30 21:35:00|6419.1|6401.1|6419.2|6401.2|6419.2|6401.2|6419.1|6401.1|0
1693431600000|2023-08-30 21:40:00|6419.1|6401.1|6419.1|6401.1|6419.1|6401.1|6419.1|6401.1|0
1693431900000|2023-08-30 21:45:00|6419|6401|6419.1|6401.1|6419.2|6401.2|6419|6401|0
1693432200000|2023-08-30 21:50:00|6419|6401|6418.8|6400.8|6419|6401|6418.8|6400.8|0
1693432500000|2023-08-30 21:55:00|6418.9|6400.9|6419.3|6401.3|6419.3|6401.3|6418.9|6400.9|0
1693432800000|2023-08-30 22:00:00|6418.8|6400.8|6420.7|6402.7|6420.9|6402.9|6417.7|6399.7|0
1693433100000|2023-08-30 22:05:00|6420.9|6402.9|6421.9|6403.9|6421.9|6403.9|6420.7|6402.7|0
1693433400000|2023-08-30 22:10:00|6422.1|6404.1|6421.4|6403.4|6422.1|6404.1|6421.4|6403.4|0
1693433700000|2023-08-30 22:15:00|6421.2|6403.2|6421.9|6403.9|6421.9|6403.9|6421.2|6403.2|0
1693434000000|2023-08-30 22:20:00|6421.6|6403.6|6421.5|6403.5|6421.6|6403.6|6421.5|6403.5|0
1693434300000|2023-08-30 22:25:00|6421.7|6403.7|6421.6|6403.6|6421.7|6403.7|6421.5|6403.5|0
1693434600000|2023-08-30 22:30:00|6421.4|6403.4|6421.4|6403.4|6421.4|6403.4|6421.4|6403.4|0
1693434900000|2023-08-30 22:35:00|6421.6|6403.6|6421.9|6403.9|6421.9|6403.9|6421.4|6403.4|0
1693435200000|2023-08-30 22:40:00|6421.6|6403.6|6421.6|6403.6|6421.9|6403.9|6421.4|6403.4|0
1693435500000|2023-08-30 22:45:00|6421.4|6403.4|6421.2|6403.2|6421.4|6403.4|6421.2|6403.2|0
1693435800000|2023-08-30 22:50:00|6421.4|6403.4|6421.2|6403.2|6421.4|6403.4|6421.2|6403.2|0
1693436100000|2023-08-30 22:55:00|6421.4|6403.4|6420.9|6402.9|6421.4|6403.4|6420.9|6402.9|0
1693436400000|2023-08-30 23:00:00|6421.1|6403.1|6420.9|6402.9|6421.2|6403.2|6420.9|6402.9|0
1693436700000|2023-08-30 23:05:00|6421.1|6403.1|6418.9|6400.9|6421.2|6403.2|6418.7|6400.7|0
1693437000000|2023-08-30 23:10:00|6418.7|6400.7|6418.7|6400.7|6418.7|6400.7|6418.7|6400.7|0
1693437300000|2023-08-30 23:15:00|6419.1|6401.1|6419.1|6401.1|6419.1|6401.1|6418.9|6400.9|0
1693437600000|2023-08-30 23:20:00|6419.3|6401.3|6419.3|6401.3|6419.3|6401.3|6419.1|6401.1|0
1693437900000|2023-08-30 23:25:00|6419.1|6401.1|6419.2|6401.2|6419.3|6401.3|6419.1|6401.1|0
1693438200000|2023-08-30 23:30:00|6419|6401|6418.9|6400.9|6419|6401|6418.7|6400.7|0
1693438500000|2023-08-30 23:35:00|6419|6401|6418.9|6400.9|6419.1|6401.1|6418.9|6400.9|0
1693438800000|2023-08-30 23:40:00|6418.7|6400.7|6418.5|6400.5|6418.7|6400.7|6418.2|6400.2|0
1693439100000|2023-08-30 23:45:00|6418.7|6400.7|6418.9|6400.9|6419.2|6401.2|6418.6|6400.6|0
1693439400000|2023-08-30 23:50:00|6418.7|6400.7|6418.2|6400.2|6418.7|6400.7|6418.2|6400.2|0
1693439700000|2023-08-30 23:55:00|6418.3|6400.3|6418.7|6400.7|6418.7|6400.7|6418.2|6400.2|0
1693440000000|2023-08-31 00:00:00|6418.9|6400.9|6419.4|6401.4|6419.6|6401.6|6418.7|6400.7|0
1693440300000|2023-08-31 00:05:00|6419.5|6401.5|6420|6402|6420|6402|6419.3|6401.3|0
1693440600000|2023-08-31 00:10:00|6419.8|6401.8|6419.8|6401.8|6420.2|6402.2|6419.5|6401.5|0
1693440900000|2023-08-31 00:15:00|6420.1|6402.1|6420.5|6402.5|6420.9|6402.9|6419.8|6401.8|0
1693441200000|2023-08-31 00:20:00|6420.7|6402.7|6421.4|6403.4|6421.4|6403.4|6420.5|6402.5|0
1693441500000|2023-08-31 00:25:00|6421.6|6403.6|6421.6|6403.6|6422|6404|6421.3|6403.3|0
1693441800000|2023-08-31 00:30:00|6421.5|6403.5|6420.5|6402.5|6421.6|6403.6|6420.5|6402.5|0
1693442100000|2023-08-31 00:35:00|6420.3|6402.3|6419.5|6401.5|6420.3|6402.3|6419.2|6401.2|0
1693442400000|2023-08-31 00:40:00|6419.3|6401.3|6419.8|6401.8|6420|6402|6419|6401|0
1693442700000|2023-08-31 00:45:00|6419.7|6401.7|6419.6|6401.6|6419.8|6401.8|6419.3|6401.3|0
1693443000000|2023-08-31 00:50:00|6419.4|6401.4|6419.6|6401.6|6419.8|6401.8|6419.4|6401.4|0
1693443300000|2023-08-31 00:55:00|6419.5|6401.5|6419.4|6401.4|6419.8|6401.8|6419.4|6401.4|0
1693443600000|2023-08-31 01:00:00|6419.6|6401.6|6412.1|6394.1|6419.6|6401.6|6412.1|6394.1|0
1693443900000|2023-08-31 01:05:00|6412.3|6394.3|6411.3|6393.3|6412.3|6394.3|6410.8|6392.8|0
1693444200000|2023-08-31 01:10:00|6411.5|6393.5|6411.5|6393.5|6411.5|6393.5|6411.3|6393.3|0
1693444500000|2023-08-31 01:15:00|6406.6|6400.6|6398.6|6392.6|6406.6|6400.6|6392.6|6386.6|1529
1693444800000|2023-08-31 01:20:00|6399.6|6393.6|6397.9|6391.9|6404.6|6398.6|6395.6|6389.6|1150
1693445100000|2023-08-31 01:25:00|6396.9|6390.9|6393.9|6387.9|6399.9|6393.9|6391.9|6385.9|1131
1693445400000|2023-08-31 01:30:00|6392.9|6386.9|6413.9|6407.9|6415.9|6409.9|6379.9|6373.9|6169
1693445700000|2023-08-31 01:35:00|6412.9|6406.9|6404.9|6398.9|6427.9|6421.9|6399.9|6393.9|3030
1693446000000|2023-08-31 01:40:00|6403.9|6397.9|6396.9|6390.9|6405.9|6399.9|6384.9|6378.9|2618
1693446300000|2023-08-31 01:45:00|6395.9|6389.9|6381.9|6375.9|6406.9|6400.9|6380.9|6374.9|1559
1693446600000|2023-08-31 01:50:00|6382.9|6376.9|6391.9|6385.9|6395.9|6389.9|6380.9|6374.9|1102
1693446900000|2023-08-31 01:55:00|6392.9|6386.9|6382.9|6376.9|6400.9|6394.9|6382.9|6376.9|1348
1693447200000|2023-08-31 02:00:00|6383.9|6377.9|6396.9|6390.9|6402.9|6396.9|6382.9|6376.9|993
1693447500000|2023-08-31 02:05:00|6395.9|6389.9|6376.9|6370.9|6395.9|6389.9|6375.9|6369.9|1288
1693447800000|2023-08-31 02:10:00|6378.9|6372.9|6376.9|6370.9|6387.9|6381.9|6376.9|6370.9|806
1693448100000|2023-08-31 02:15:00|6378.9|6372.9|6392.9|6386.9|6399.9|6393.9|6376.9|6370.9|1604
1693448400000|2023-08-31 02:20:00|6391.9|6385.9|6401.9|6395.9|6406.9|6400.9|6386.9|6380.9|956
1693448700000|2023-08-31 02:25:00|6402.9|6396.9|6397.9|6391.9|6406.9|6400.9|6395.9|6389.9|608
1693449000000|2023-08-31 02:30:00|6396.9|6390.9|6401.9|6395.9|6401.9|6395.9|6391.9|6385.9|624
1693449300000|2023-08-31 02:35:00|6400.9|6394.9|6408.9|6402.9|6409.9|6403.9|6396.9|6390.9|795
1693449600000|2023-08-31 02:40:00|6409.9|6403.9|6412.9|6406.9|6416.9|6410.9|6405.9|6399.9|994
1693449900000|2023-08-31 02:45:00|6411.9|6405.9|6406.9|6400.9|6415.9|6409.9|6405.9|6399.9|542
1693450200000|2023-08-31 02:50:00|6407.9|6401.9|6389.9|6383.9|6410.9|6404.9|6389.9|6383.9|824
1693450500000|2023-08-31 02:55:00|6390.9|6384.9|6380.9|6374.9|6390.9|6384.9|6378.9|6372.9|873
1693450800000|2023-08-31 03:00:00|6379.9|6373.9|6369.9|6363.9|6382.9|6376.9|6358.9|6352.9|2341
1693451100000|2023-08-31 03:05:00|6368.9|6362.9|6365.9|6359.9|6372.9|6366.9|6361.9|6355.9|1116
1693451400000|2023-08-31 03:10:00|6364.9|6358.9|6353.9|6347.9|6368.9|6362.9|6351.9|6345.9|1123
1693451700000|2023-08-31 03:15:00|6354.9|6348.9|6351.9|6345.9|6357.9|6351.9|6346.9|6340.9|885
1693452000000|2023-08-31 03:20:00|6352.9|6346.9|6336.9|6330.9|6353.9|6347.9|6333.9|6327.9|1086
1693452300000|2023-08-31 03:25:00|6338.9|6332.9|6347.9|6341.9|6352.9|6346.9|6337.9|6331.9|880
1693452600000|2023-08-31 03:30:00|6346.9|6340.9|6350.9|6344.9|6353.9|6347.9|6346.9|6340.9|1498
1693452900000|2023-08-31 03:35:00|6351.9|6345.9|6354.9|6348.9|6357.9|6351.9|6348.9|6342.9|806
1693453200000|2023-08-31 03:40:00|6355.9|6349.9|6353.9|6347.9|6356.9|6350.9|6350.9|6344.9|390
1693453500000|2023-08-31 03:45:00|6354.9|6348.9|6361.9|6355.9|6361.9|6355.9|6354.9|6348.9|457
1693453800000|2023-08-31 03:50:00|6360.9|6354.9|6360.9|6354.9|6364.9|6358.9|6358.9|6352.9|626
1693454100000|2023-08-31 03:55:00|6359.9|6353.9|6353.9|6347.9|6360.9|6354.9|6352.9|6346.9|537
1693454400000|2023-08-31 04:00:00|6361.1|6343.1|6362|6344|6362.2|6344.2|6360.9|6342.9|0
1693454700000|2023-08-31 04:05:00|6362.1|6344.1|6362.2|6344.2|6362.3|6344.3|6361.6|6343.6|0
1693455000000|2023-08-31 04:10:00|6362.4|6344.4|6362.3|6344.3|6362.5|6344.5|6362.2|6344.2|0
1693455300000|2023-08-31 04:15:00|6362.5|6344.5|6362.7|6344.7|6362.9|6344.9|6362.3|6344.3|0
1693455600000|2023-08-31 04:20:00|6362.9|6344.9|6362.7|6344.7|6362.9|6344.9|6362.3|6344.3|0
1693455900000|2023-08-31 04:25:00|6362.5|6344.5|6362.3|6344.3|6362.6|6344.6|6362.1|6344.1|0
1693456200000|2023-08-31 04:30:00|6362.4|6344.4|6363|6345|6363|6345|6362.3|6344.3|0
1693456500000|2023-08-31 04:35:00|6362.8|6344.8|6362.7|6344.7|6363.4|6345.4|6362.5|6344.5|0
1693456800000|2023-08-31 04:40:00|6362.5|6344.5|6362|6344|6362.7|6344.7|6362|6344|0
1693457100000|2023-08-31 04:45:00|6362.1|6344.1|6363.1|6345.1|6363.3|6345.3|6362.1|6344.1|0
1693457400000|2023-08-31 04:50:00|6363.2|6345.2|6362.7|6344.7|6363.2|6345.2|6362.6|6344.6|0
1693457700000|2023-08-31 04:55:00|6362.9|6344.9|6362.6|6344.6|6362.9|6344.9|6362.6|6344.6|14
1693458000000|2023-08-31 05:00:00|6354.9|6348.9|6349.9|6343.9|6355.9|6349.9|6339.9|6333.9|1242
1693458300000|2023-08-31 05:05:00|6350.9|6344.9|6344.9|6338.9|6355.9|6349.9|6344.9|6338.9|684
1693458600000|2023-08-31 05:10:00|6343.9|6337.9|6358.9|6352.9|6360.9|6354.9|6342.9|6336.9|730
1693458900000|2023-08-31 05:15:00|6359.9|6353.9|6345.9|6339.9|6359.9|6353.9|6340.9|6334.9|594
1693459200000|2023-08-31 05:20:00|6346.9|6340.9|6330.9|6324.9|6350.9|6344.9|6330.9|6324.9|1575
1693459500000|2023-08-31 05:25:00|6331.9|6325.9|6329.9|6323.9|6339.9|6333.9|6326.9|6320.9|967
1693459800000|2023-08-31 05:30:00|6328.9|6322.9|6337.9|6331.9|6338.9|6332.9|6328.9|6322.9|475
1693460100000|2023-08-31 05:35:00|6338.9|6332.9|6337.9|6331.9|6345.9|6339.9|6335.9|6329.9|660
1693460400000|2023-08-31 05:40:00|6336.9|6330.9|6330.9|6324.9|6341.9|6335.9|6330.9|6324.9|413
1693460700000|2023-08-31 05:45:00|6331.9|6325.9|6341.9|6335.9|6343.9|6337.9|6330.9|6324.9|883
1693461000000|2023-08-31 05:50:00|6342.9|6336.9|6348.9|6342.9|6352.9|6346.9|6340.9|6334.9|958
1693461300000|2023-08-31 05:55:00|6347.9|6341.9|6351.9|6345.9|6355.9|6349.9|6347.9|6341.9|1114
1693461600000|2023-08-31 06:00:00|6352.9|6346.9|6339.9|6333.9|6352.9|6346.9|6338.9|6332.9|489
1693461900000|2023-08-31 06:05:00|6338.9|6332.9|6335.9|6329.9|6342.9|6336.9|6334.9|6328.9|614
1693462200000|2023-08-31 06:10:00|6334.9|6328.9|6342.9|6336.9|6347.9|6341.9|6332.9|6326.9|891
1693462500000|2023-08-31 06:15:00|6343.9|6337.9|6348.9|6342.9|6352.9|6346.9|6337.9|6331.9|967
1693462800000|2023-08-31 06:20:00|6349.9|6343.9|6345.9|6339.9|6354.9|6348.9|6343.9|6337.9|867
1693463100000|2023-08-31 06:25:00|6346.9|6340.9|6329.9|6323.9|6346.9|6340.9|6328.9|6322.9|1046
1693463400000|2023-08-31 06:30:00|6328.9|6322.9|6335.9|6329.9|6336.9|6330.9|6323.9|6317.9|1530
1693463700000|2023-08-31 06:35:00|6334.9|6328.9|6330.9|6324.9|6340.9|6334.9|6330.9|6324.9|706
1693464000000|2023-08-31 06:40:00|6329.9|6323.9|6326.9|6320.9|6333.9|6327.9|6325.9|6319.9|769
1693464300000|2023-08-31 06:45:00|6325.9|6319.9|6331.9|6325.9|6333.9|6327.9|6325.9|6319.9|512
1693464600000|2023-08-31 06:50:00|6332.9|6326.9|6324.9|6318.9|6335.9|6329.9|6323.9|6317.9|648
1693464900000|2023-08-31 06:55:00|6325.9|6319.9|6326.9|6320.9|6328.9|6322.9|6321.9|6315.9|789
1693465200000|2023-08-31 07:00:00|6325.9|6319.9|6319.9|6313.9|6329.9|6323.9|6319.9|6313.9|945
1693465500000|2023-08-31 07:05:00|6321.9|6315.9|6318.9|6312.9|6322.9|6316.9|6316.9|6310.9|930
1693465800000|2023-08-31 07:10:00|6317.9|6311.9|6302.9|6296.9|6317.9|6311.9|6302.9|6296.9|2420
1693466100000|2023-08-31 07:15:00|6303.9|6297.9|6310.9|6304.9|6314.9|6308.9|6301.9|6295.9|1079
1693466400000|2023-08-31 07:20:00|6309.9|6303.9|6313.9|6307.9|6315.9|6309.9|6307.9|6301.9|1126
1693466700000|2023-08-31 07:25:00|6312.9|6306.9|6310.9|6304.9|6315.9|6309.9|6308.9|6302.9|646
1693467000000|2023-08-31 07:30:00|6311.9|6305.9|6316.9|6310.9|6321.9|6315.9|6310.9|6304.9|967
1693467300000|2023-08-31 07:35:00|6317.9|6311.9|6322.9|6316.9|6324.9|6318.9|6316.9|6310.9|1042
1693467600000|2023-08-31 07:40:00|6321.9|6315.9|6326.9|6320.9|6326.9|6320.9|6318.9|6312.9|1199
1693467900000|2023-08-31 07:45:00|6325.9|6319.9|6334.9|6328.9|6334.9|6328.9|6324.9|6318.9|1761
1693468200000|2023-08-31 07:50:00|6333.9|6327.9|6333.9|6327.9|6337.9|6331.9|6327.9|6321.9|2168
1693468500000|2023-08-31 07:55:00|6334.9|6328.9|6338.9|6332.9|6340.9|6334.9|6333.9|6327.9|2814
1693468800000|2023-08-31 08:00:00|6325.8|6319.8|6323.8|6317.8|6327.8|6321.8|6318.8|6312.8|3054
1693469100000|2023-08-31 08:05:00|6322.8|6316.8|6317.8|6311.8|6326.8|6320.8|6317.8|6311.8|3722
1693469400000|2023-08-31 08:10:00|6318.8|6312.8|6315.8|6309.8|6319.8|6313.8|6312.8|6306.8|3315
1693469700000|2023-08-31 08:15:00|6316.8|6310.8|6305.8|6299.8|6316.8|6310.8|6299.8|6293.8|2841
1693470000000|2023-08-31 08:20:00|6304.8|6298.8|6303.8|6297.8|6305.8|6299.8|6298.8|6292.8|3846
1693470300000|2023-08-31 08:25:00|6304.8|6298.8|6315.8|6309.8|6315.8|6309.8|6303.8|6297.8|2425
1693470600000|2023-08-31 08:30:00|6318.6|6300.6|6318.1|6300.1|6319.9|6301.9|6317.9|6299.9|13
1693470900000|2023-08-31 08:35:00|6318.2|6300.2|6318.6|6300.6|6318.8|6300.8|6317.3|6299.3|116
1693471200000|2023-08-31 08:40:00|6318.7|6300.7|6318.8|6300.8|6319.2|6301.2|6318.1|6300.1|60
1693471500000|2023-08-31 08:45:00|6318.9|6300.9|6319.4|6301.4|6319.9|6301.9|6318.6|6300.6|0
1693471800000|2023-08-31 08:50:00|6319.2|6301.2|6319|6301|6319.4|6301.4|6318.6|6300.6|0
1693472100000|2023-08-31 08:55:00|6319.1|6301.1|6319.7|6301.7|6320.1|6302.1|6319.1|6301.1|0
1693472400000|2023-08-31 09:00:00|6320|6302|6316.5|6298.5|6320.5|6302.5|6316.4|6298.4|0
1693472700000|2023-08-31 09:05:00|6316.6|6298.6|6314.2|6296.2|6317.8|6299.8|6314.2|6296.2|0
1693473000000|2023-08-31 09:10:00|6314.4|6296.4|6315.7|6297.7|6315.8|6297.8|6313.3|6295.3|0
1693473300000|2023-08-31 09:15:00|6304.8|6298.8|6308.8|6302.8|6311.8|6305.8|6304.8|6298.8|220
1693473600000|2023-08-31 09:20:00|6309.8|6303.8|6298.8|6292.8|6310.8|6304.8|6298.8|6292.8|182
1693473900000|2023-08-31 09:25:00|6299.8|6293.8|6296.8|6290.8|6302.8|6296.8|6295.8|6289.8|300
1693474200000|2023-08-31 09:30:00|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6294.8|6288.8|282
1693474500000|2023-08-31 09:35:00|6298.8|6292.8|6293.8|6287.8|6298.8|6292.8|6293.8|6287.8|153
1693474800000|2023-08-31 09:40:00|6294.8|6288.8|6296.8|6290.8|6297.8|6291.8|6293.8|6287.8|204
1693475100000|2023-08-31 09:45:00|6297.8|6291.8|6295.8|6289.8|6298.8|6292.8|6294.8|6288.8|35
1693475400000|2023-08-31 09:50:00|6294.8|6288.8|6294.8|6288.8|6295.8|6289.8|6289.8|6283.8|172
1693475700000|2023-08-31 09:55:00|6293.8|6287.8|6292.8|6286.8|6294.8|6288.8|6279.8|6273.8|688
1693476000000|2023-08-31 10:00:00|6291.8|6285.8|6305.3|6299.3|6305.3|6299.3|6291.8|6285.8|353
1693476300000|2023-08-31 10:05:00|6304.8|6298.8|6301.3|6295.3|6305.3|6299.3|6298.3|6292.3|183
1693476600000|2023-08-31 10:10:00|6302.3|6296.3|6303.3|6297.3|6304.3|6298.3|6298.3|6292.3|111
1693476900000|2023-08-31 10:15:00|6303.8|6297.8|6303.3|6297.3|6304.3|6298.3|6301.3|6295.3|61
1693477200000|2023-08-31 10:20:00|6302.8|6296.8|6308.3|6302.3|6309.3|6303.3|6301.8|6295.8|129
1693477500000|2023-08-31 10:25:00|6308.8|6302.8|6306.3|6300.3|6309.3|6303.3|6306.3|6300.3|25
1693477800000|2023-08-31 10:30:00|6305.8|6299.8|6302.8|6296.8|6306.3|6300.3|6302.3|6296.3|9
1693478100000|2023-08-31 10:35:00|6302.3|6296.3|6302.8|6296.8|6303.3|6297.3|6300.3|6294.3|23
1693478400000|2023-08-31 10:40:00|6302.3|6296.3|6298.8|6292.8|6302.8|6296.8|6298.3|6292.3|19
1693478700000|2023-08-31 10:45:00|6298.3|6292.3|6297.3|6291.3|6298.8|6292.8|6297.3|6291.3|29
1693479000000|2023-08-31 10:50:00|6297.8|6291.8|6296.3|6290.3|6298.8|6292.8|6296.3|6290.3|13
1693479300000|2023-08-31 10:55:00|6296.8|6290.8|6299.3|6293.3|6301.3|6295.3|6296.3|6290.3|29
1693479600000|2023-08-31 11:00:00|6298.8|6292.8|6297.3|6291.3|6299.3|6293.3|6296.3|6290.3|57
1693479900000|2023-08-31 11:05:00|6296.8|6290.8|6298.8|6292.8|6299.3|6293.3|6295.8|6289.8|19
1693480200000|2023-08-31 11:10:00|6298.3|6292.3|6298.3|6292.3|6302.3|6296.3|6297.8|6291.8|82
1693480500000|2023-08-31 11:15:00|6298.8|6292.8|6296.3|6290.3|6299.3|6293.3|6295.3|6289.3|88
1693480800000|2023-08-31 11:20:00|6297.3|6291.3|6296.3|6290.3|6297.3|6291.3|6295.3|6289.3|49
1693481100000|2023-08-31 11:25:00|6296.8|6290.8|6298.8|6292.8|6299.3|6293.3|6296.3|6290.3|87
1693481400000|2023-08-31 11:30:00|6299.3|6293.3|6302.3|6296.3|6305.3|6299.3|6296.8|6290.8|119
1693481700000|2023-08-31 11:35:00|6301.8|6295.8|6302.3|6296.3|6302.8|6296.8|6299.8|6293.8|44
1693482000000|2023-08-31 11:40:00|6301.8|6295.8|6306.8|6300.8|6307.3|6301.3|6301.8|6295.8|56
1693482300000|2023-08-31 11:45:00|6306.3|6300.3|6308.8|6302.8|6309.8|6303.8|6305.3|6299.3|59
1693482600000|2023-08-31 11:50:00|6308.3|6302.3|6307.3|6301.3|6309.3|6303.3|6306.3|6300.3|33
1693482900000|2023-08-31 11:55:00|6306.8|6300.8|6310.3|6304.3|6310.3|6304.3|6306.3|6300.3|15
1693483200000|2023-08-31 12:00:00|6309.8|6303.8|6305.8|6299.8|6309.8|6303.8|6303.3|6297.3|136
1693483500000|2023-08-31 12:05:00|6305.3|6299.3|6320.3|6314.3|6320.3|6314.3|6304.3|6298.3|434
1693483800000|2023-08-31 12:10:00|6319.8|6313.8|6341.8|6335.8|6349.3|6343.3|6318.8|6312.8|993
1693484100000|2023-08-31 12:15:00|6341.3|6335.3|6351.8|6345.8|6357.3|6351.3|6340.8|6334.8|388
1693484400000|2023-08-31 12:20:00|6352.3|6346.3|6339.3|6333.3|6352.3|6346.3|6337.8|6331.8|324
1693484700000|2023-08-31 12:25:00|6339.8|6333.8|6353.8|6347.8|6353.8|6347.8|6337.8|6331.8|247
1693485000000|2023-08-31 12:30:00|6354.3|6348.3|6354.8|6348.8|6364.3|6358.3|6347.8|6341.8|306
1693485300000|2023-08-31 12:35:00|6354.3|6348.3|6348.8|6342.8|6356.8|6350.8|6344.8|6338.8|116
1693485600000|2023-08-31 12:40:00|6348.3|6342.3|6341.8|6335.8|6351.8|6345.8|6339.8|6333.8|373
1693485900000|2023-08-31 12:45:00|6342.3|6336.3|6342.8|6336.8|6343.8|6337.8|6339.3|6333.3|219
1693486200000|2023-08-31 12:50:00|6342.3|6336.3|6354.3|6348.3|6354.8|6348.8|6341.3|6335.3|274
1693486500000|2023-08-31 12:55:00|6355.3|6349.3|6364.3|6358.3|6365.3|6359.3|6354.3|6348.3|497
1693486800000|2023-08-31 13:00:00|6363.8|6357.8|6359.3|6353.3|6365.3|6359.3|6359.3|6353.3|359
1693487100000|2023-08-31 13:05:00|6358.8|6352.8|6355.3|6349.3|6359.3|6353.3|6354.3|6348.3|315
1693487400000|2023-08-31 13:10:00|6354.8|6348.8|6354.3|6348.3|6355.3|6349.3|6347.3|6341.3|135
1693487700000|2023-08-31 13:15:00|6353.8|6347.8|6359.3|6353.3|6362.3|6356.3|6353.8|6347.8|438
1693488000000|2023-08-31 13:20:00|6359.8|6353.8|6362.3|6356.3|6362.3|6356.3|6356.3|6350.3|79
1693488300000|2023-08-31 13:25:00|6362.8|6356.8|6364.3|6358.3|6367.3|6361.3|6357.3|6351.3|556
1693488600000|2023-08-31 13:30:00|6363.8|6357.8|6350.3|6344.3|6370.3|6364.3|6347.3|6341.3|1564
1693488900000|2023-08-31 13:35:00|6350.8|6344.8|6334.3|6328.3|6354.3|6348.3|6333.8|6327.8|1315
1693489200000|2023-08-31 13:40:00|6334.8|6328.8|6341.3|6335.3|6347.8|6341.8|6334.3|6328.3|428
1693489500000|2023-08-31 13:45:00|6341.8|6335.8|6363.8|6357.8|6364.3|6358.3|6341.8|6335.8|842
1693489800000|2023-08-31 13:50:00|6364.3|6358.3|6360.3|6354.3|6367.8|6361.8|6354.3|6348.3|613
1693490100000|2023-08-31 13:55:00|6360.8|6354.8|6358.3|6352.3|6363.8|6357.8|6349.8|6343.8|419
1693490400000|2023-08-31 14:00:00|6357.8|6351.8|6358.3|6352.3|6363.8|6357.8|6352.3|6346.3|615
1693490700000|2023-08-31 14:05:00|6358.8|6352.8|6354.3|6348.3|6361.3|6355.3|6345.8|6339.8|419
1693491000000|2023-08-31 14:10:00|6354.8|6348.8|6358.8|6352.8|6359.3|6353.3|6348.3|6342.3|228
1693491300000|2023-08-31 14:15:00|6359.3|6353.3|6359.3|6353.3|6363.3|6357.3|6354.8|6348.8|292
1693491600000|2023-08-31 14:20:00|6359.8|6353.8|6363.3|6357.3|6366.3|6360.3|6358.3|6352.3|322
1693491900000|2023-08-31 14:25:00|6362.8|6356.8|6368.8|6362.8|6369.3|6363.3|6359.3|6353.3|344
1693492200000|2023-08-31 14:30:00|6369.3|6363.3|6354.8|6348.8|6369.3|6363.3|6354.3|6348.3|171
1693492500000|2023-08-31 14:35:00|6354.3|6348.3|6357.3|6351.3|6362.8|6356.8|6352.3|6346.3|255
1693492800000|2023-08-31 14:40:00|6357.8|6351.8|6345.3|6339.3|6357.8|6351.8|6345.3|6339.3|161
1693493100000|2023-08-31 14:45:00|6345.8|6339.8|6344.8|6338.8|6349.3|6343.3|6343.8|6337.8|167
1693493400000|2023-08-31 14:50:00|6344.3|6338.3|6348.8|6342.8|6349.3|6343.3|6342.3|6336.3|111
1693493700000|2023-08-31 14:55:00|6348.3|6342.3|6341.3|6335.3|6349.3|6343.3|6337.3|6331.3|230
1693494000000|2023-08-31 15:00:00|6340.8|6334.8|6335.8|6329.8|6344.3|6338.3|6334.3|6328.3|390
1693494300000|2023-08-31 15:05:00|6335.3|6329.3|6327.8|6321.8|6336.3|6330.3|6323.3|6317.3|765
1693494600000|2023-08-31 15:10:00|6328.3|6322.3|6325.8|6319.8|6330.8|6324.8|6323.3|6317.3|163
1693494900000|2023-08-31 15:15:00|6325.3|6319.3|6330.8|6324.8|6331.3|6325.3|6324.3|6318.3|238
1693495200000|2023-08-31 15:20:00|6330.3|6324.3|6336.3|6330.3|6338.3|6332.3|6329.3|6323.3|220
1693495500000|2023-08-31 15:25:00|6336.8|6330.8|6336.3|6330.3|6337.8|6331.8|6329.3|6323.3|311
1693495800000|2023-08-31 15:30:00|6335.3|6329.3|6322.8|6316.8|6336.8|6330.8|6321.3|6315.3|303
1693496100000|2023-08-31 15:35:00|6322.3|6316.3|6318.3|6312.3|6322.3|6316.3|6314.3|6308.3|671
1693496400000|2023-08-31 15:40:00|6319.3|6313.3|6327.8|6321.8|6327.8|6321.8|6319.3|6313.3|217
1693496700000|2023-08-31 15:45:00|6327.3|6321.3|6329.8|6323.8|6330.3|6324.3|6326.3|6320.3|157
1693497000000|2023-08-31 15:50:00|6330.3|6324.3|6332.8|6326.8|6334.8|6328.8|6329.3|6323.3|166
1693497300000|2023-08-31 15:55:00|6333.3|6327.3|6332.8|6326.8|6333.3|6327.3|6329.3|6323.3|53
1693497600000|2023-08-31 16:00:00|6331.8|6325.8|6330.8|6324.8|6333.8|6327.8|6326.8|6320.8|51
1693497900000|2023-08-31 16:05:00|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|6327.8|6321.8|74
1693498200000|2023-08-31 16:10:00|6333.8|6327.8|6333.8|6327.8|6333.8|6327.8|6329.8|6323.8|187
1693498500000|2023-08-31 16:15:00|6332.8|6326.8|6318.8|6312.8|6332.8|6326.8|6316.8|6310.8|337
1693498800000|2023-08-31 16:20:00|6317.8|6311.8|6310.8|6304.8|6318.8|6312.8|6307.8|6301.8|299
1693499100000|2023-08-31 16:25:00|6311.8|6305.8|6316.8|6310.8|6319.8|6313.8|6311.8|6305.8|171
1693499400000|2023-08-31 16:30:00|6317.8|6311.8|6315.8|6309.8|6320.8|6314.8|6313.8|6307.8|223
1693499700000|2023-08-31 16:35:00|6317.8|6311.8|6319.8|6313.8|6321.8|6315.8|6317.8|6311.8|53
1693500000000|2023-08-31 16:40:00|6320.8|6314.8|6318.8|6312.8|6320.8|6314.8|6318.8|6312.8|73
1693500300000|2023-08-31 16:45:00|6320.8|6314.8|6320.8|6314.8|6320.8|6314.8|6316.8|6310.8|71
1693500600000|2023-08-31 16:50:00|6321.8|6315.8|6328.8|6322.8|6329.8|6323.8|6321.8|6315.8|156
1693500900000|2023-08-31 16:55:00|6329.8|6323.8|6331.8|6325.8|6334.8|6328.8|6329.8|6323.8|393
1693501200000|2023-08-31 17:00:00|6330.8|6324.8|6333.8|6327.8|6334.8|6328.8|6329.8|6323.8|198
1693501500000|2023-08-31 17:05:00|6332.8|6326.8|6335.8|6329.8|6335.8|6329.8|6331.8|6325.8|94
1693501800000|2023-08-31 17:10:00|6336.8|6330.8|6335.8|6329.8|6338.8|6332.8|6335.8|6329.8|201
1693502100000|2023-08-31 17:15:00|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|6334.8|6328.8|97
1693502400000|2023-08-31 17:20:00|6335.8|6329.8|6337.8|6331.8|6337.8|6331.8|6334.8|6328.8|51
1693502700000|2023-08-31 17:25:00|6338.8|6332.8|6337.8|6331.8|6338.8|6332.8|6335.8|6329.8|92
1693503000000|2023-08-31 17:30:00|6338.8|6332.8|6338.8|6332.8|6338.8|6332.8|6336.8|6330.8|93
1693503300000|2023-08-31 17:35:00|6339.8|6333.8|6339.8|6333.8|6341.8|6335.8|6338.8|6332.8|61
1693503600000|2023-08-31 17:40:00|6338.8|6332.8|6337.8|6331.8|6338.8|6332.8|6336.8|6330.8|51
1693503900000|2023-08-31 17:45:00|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|6334.8|6328.8|64
1693504200000|2023-08-31 17:50:00|6338.8|6332.8|6336.8|6330.8|6338.8|6332.8|6333.8|6327.8|131
1693504500000|2023-08-31 17:55:00|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|6334.8|6328.8|119
1693504800000|2023-08-31 18:00:00|6339.8|6333.8|6341.8|6335.8|6342.8|6336.8|6339.8|6333.8|66
1693505100000|2023-08-31 18:05:00|6342.8|6336.8|6344.8|6338.8|6345.8|6339.8|6341.8|6335.8|88
1693505400000|2023-08-31 18:10:00|6345.8|6339.8|6348.8|6342.8|6349.8|6343.8|6345.8|6339.8|94
1693505700000|2023-08-31 18:15:00|6349.8|6343.8|6353.8|6347.8|6353.8|6347.8|6349.8|6343.8|167
1693506000000|2023-08-31 18:20:00|6352.8|6346.8|6356.8|6350.8|6356.8|6350.8|6351.8|6345.8|205
1693506300000|2023-08-31 18:25:00|6355.8|6349.8|6354.8|6348.8|6356.8|6350.8|6353.8|6347.8|138
1693506600000|2023-08-31 18:30:00|6353.8|6347.8|6347.8|6341.8|6353.8|6347.8|6347.8|6341.8|143
1693506900000|2023-08-31 18:35:00|6346.8|6340.8|6342.8|6336.8|6346.8|6340.8|6340.8|6334.8|167
1693507200000|2023-08-31 18:40:00|6341.8|6335.8|6340.8|6334.8|6346.8|6340.8|6338.8|6332.8|229
1693507500000|2023-08-31 18:45:00|6339.8|6333.8|6340.8|6334.8|6341.8|6335.8|6337.8|6331.8|162
1693507800000|2023-08-31 18:50:00|6339.8|6333.8|6335.8|6329.8|6340.8|6334.8|6335.8|6329.8|128
1693508100000|2023-08-31 18:55:00|6341.8|6323.8|6341.8|6323.8|6341.8|6323.8|6341.8|6323.8|0
1693508400000|2023-08-31 19:00:00|6341.7|6323.7|6343.1|6325.1|6343.5|6325.5|6341.7|6323.7|0
1693508700000|2023-08-31 19:05:00|6343.2|6325.2|6346.9|6328.9|6346.9|6328.9|6342.9|6324.9|0
1693509000000|2023-08-31 19:10:00|6347|6329|6346.2|6328.2|6347.2|6329.2|6346|6328|0
1693509300000|2023-08-31 19:15:00|6346.1|6328.1|6353.1|6335.1|6353.1|6335.1|6345.8|6327.8|0
1693509600000|2023-08-31 19:20:00|6353|6335|6351.9|6333.9|6353.1|6335.1|6350.1|6332.1|0
1693509900000|2023-08-31 19:25:00|6352|6334|6351.9|6333.9|6354.8|6336.8|6350.8|6332.8|0
1693510200000|2023-08-31 19:30:00|6352|6334|6357.1|6339.1|6357.2|6339.2|6351.9|6333.9|0
1693510500000|2023-08-31 19:35:00|6357.9|6339.9|6361.4|6343.4|6361.4|6343.4|6357.7|6339.7|0
1693510800000|2023-08-31 19:40:00|6361.3|6343.3|6367.2|6349.2|6367.9|6349.9|6361.3|6343.3|0
1693511100000|2023-08-31 19:45:00|6367.1|6349.1|6367|6349|6367.6|6349.6|6365.3|6347.3|0
1693511400000|2023-08-31 19:50:00|6366.9|6348.9|6362.4|6344.4|6366.9|6348.9|6360.4|6342.4|0
1693511700000|2023-08-31 19:55:00|6361.6|6343.6|6356.6|6338.6|6361.6|6343.6|6352.2|6334.2|0
1693512000000|2023-08-31 20:00:00|6356.5|6338.5|6359.5|6341.5|6360.7|6342.7|6356.3|6338.3|0
1693512300000|2023-08-31 20:05:00|6359.8|6341.8|6360.5|6342.5|6360.9|6342.9|6359.1|6341.1|0
1693512600000|2023-08-31 20:10:00|6360.7|6342.7|6360|6342|6360.9|6342.9|6359.3|6341.3|0
1693512900000|2023-08-31 20:15:00|6360.2|6342.2|6359.8|6341.8|6360.5|6342.5|6359|6341|0
1693513200000|2023-08-31 20:20:00|6360|6342|6360.5|6342.5|6360.7|6342.7|6359.5|6341.5|0
1693513500000|2023-08-31 20:25:00|6360.3|6342.3|6359.8|6341.8|6360.7|6342.7|6359.5|6341.5|0
1693513800000|2023-08-31 20:30:00|6359.7|6341.7|6359.5|6341.5|6360.5|6342.5|6359.3|6341.3|0
1693514100000|2023-08-31 20:35:00|6359.3|6341.3|6359.8|6341.8|6360|6342|6359.3|6341.3|0
1693514400000|2023-08-31 20:40:00|6360|6342|6359.5|6341.5|6360.5|6342.5|6359.5|6341.5|0
1693514700000|2023-08-31 20:45:00|6359.8|6341.8|6359.5|6341.5|6359.8|6341.8|6358.8|6340.8|0
1693515000000|2023-08-31 20:50:00|6359.3|6341.3|6359.3|6341.3|6359.5|6341.5|6359.1|6341.1|0
1693515300000|2023-08-31 20:55:00|6359.5|6341.5|6357.1|6339.1|6359.5|6341.5|6356.8|6338.8|0
1693515600000|2023-08-31 21:00:00|6357|6339|6357.2|6339.2|6357.3|6339.3|6357|6339|0
1693515900000|2023-08-31 21:05:00|6357.1|6339.1|6356.8|6338.8|6357.3|6339.3|6356.8|6338.8|0
1693516200000|2023-08-31 21:10:00|6357|6339|6356.8|6338.8|6357|6339|6356.6|6338.6|0
1693516500000|2023-08-31 21:15:00|6357.2|6339.2|6357.2|6339.2|6357.2|6339.2|6357.2|6339.2|0
1693516800000|2023-08-31 21:20:00|6357.3|6339.3|6357.6|6339.6|6357.9|6339.9|6357.2|6339.2|0
1693517100000|2023-08-31 21:25:00|6357.5|6339.5|6357.9|6339.9|6358.1|6340.1|6357.5|6339.5|0
1693517400000|2023-08-31 21:30:00|6357.8|6339.8|6357.9|6339.9|6358.2|6340.2|6357.6|6339.6|0
1693517700000|2023-08-31 21:35:00|6357.8|6339.8|6357.8|6339.8|6357.8|6339.8|6357.7|6339.7|0
1693518300000|2023-08-31 21:45:00|6357.9|6339.9|6357.7|6339.7|6357.9|6339.9|6357.5|6339.5|0
1693518600000|2023-08-31 21:50:00|6357.9|6339.9|6357.6|6339.6|6358.1|6340.1|6357.2|6339.2|0
1693518900000|2023-08-31 21:55:00|6357.4|6339.4|6357.1|6339.1|6357.6|6339.6|6357.1|6339.1|0
1693519200000|2023-08-31 22:00:00|6357.2|6339.2|6356.4|6338.4|6357.8|6339.8|6356.4|6338.4|0
1693519500000|2023-08-31 22:05:00|6356.3|6338.3|6355.7|6337.7|6356.4|6338.4|6355|6337|0
1693519800000|2023-08-31 22:10:00|6355.5|6337.5|6354.8|6336.8|6356|6338|6354.8|6336.8|0
1693520100000|2023-08-31 22:15:00|6355|6337|6356.3|6338.3|6356.3|6338.3|6355|6337|0
1693520400000|2023-08-31 22:20:00|6356.1|6338.1|6356.1|6338.1|6356.6|6338.6|6355.9|6337.9|0
1693520700000|2023-08-31 22:25:00|6356|6338|6356.1|6338.1|6356.1|6338.1|6355.9|6337.9|0
1693521000000|2023-08-31 22:30:00|6356.4|6338.4|6356.1|6338.1|6356.6|6338.6|6355.9|6337.9|0
1693521300000|2023-08-31 22:35:00|6355.9|6337.9|6356.3|6338.3|6356.3|6338.3|6355.9|6337.9|0
1693521600000|2023-08-31 22:40:00|6356.1|6338.1|6355.7|6337.7|6356.3|6338.3|6355.7|6337.7|0
1693521900000|2023-08-31 22:45:00|6355.4|6337.4|6355.7|6337.7|6355.9|6337.9|6355.2|6337.2|0
1693522200000|2023-08-31 22:50:00|6355.9|6337.9|6355.7|6337.7|6356.4|6338.4|6355.4|6337.4|0
1693522500000|2023-08-31 22:55:00|6355.6|6337.6|6356.4|6338.4|6356.4|6338.4|6355.4|6337.4|0
1693522800000|2023-08-31 23:00:00|6356.1|6338.1|6356.1|6338.1|6356.6|6338.6|6355.9|6337.9|0
1693523100000|2023-08-31 23:05:00|6356.3|6338.3|6356.8|6338.8|6356.8|6338.8|6356.3|6338.3|0
1693523400000|2023-08-31 23:10:00|6357|6339|6356.8|6338.8|6357.3|6339.3|6356.8|6338.8|0
1693523700000|2023-08-31 23:15:00|6357|6339|6357|6339|6357|6339|6356.6|6338.6|0
1693524000000|2023-08-31 23:20:00|6356.8|6338.8|6357|6339|6357|6339|6356.8|6338.8|0
1693524300000|2023-08-31 23:25:00|6356.8|6338.8|6357.3|6339.3|6357.5|6339.5|6356.8|6338.8|0
1693524600000|2023-08-31 23:30:00|6357.5|6339.5|6358|6340|6358.4|6340.4|6357.5|6339.5|0
1693524900000|2023-08-31 23:35:00|6357.8|6339.8|6358|6340|6358.2|6340.2|6357.7|6339.7|0
1693525200000|2023-08-31 23:40:00|6358.2|6340.2|6358|6340|6358.2|6340.2|6357.7|6339.7|0
1693525500000|2023-08-31 23:45:00|6358.1|6340.1|6357.5|6339.5|6358.4|6340.4|6357|6339|0
1693525800000|2023-08-31 23:50:00|6357.6|6339.6|6358.2|6340.2|6358.4|6340.4|6357.6|6339.6|0
1693526100000|2023-08-31 23:55:00|6358|6340|6358.2|6340.2|6358.4|6340.4|6357.7|6339.7|0
1693526400000|2023-09-01 00:00:00|6358.4|6340.4|6358.9|6340.9|6359.1|6341.1|6358|6340|0
1693526700000|2023-09-01 00:05:00|6358.7|6340.7|6360.4|6342.4|6360.6|6342.6|6358.1|6340.1|0
1693527000000|2023-09-01 00:10:00|6360.3|6342.3|6359.8|6341.8|6360.8|6342.8|6359.8|6341.8|0
1693527300000|2023-09-01 00:15:00|6359.6|6341.6|6360.3|6342.3|6360.3|6342.3|6359.1|6341.1|0
1693527600000|2023-09-01 00:20:00|6360.2|6342.2|6359.9|6341.9|6361|6343|6359.9|6341.9|0
1693527900000|2023-09-01 00:25:00|6359.7|6341.7|6361.2|6343.2|6361.2|6343.2|6359.7|6341.7|0
1693528200000|2023-09-01 00:30:00|6361|6343|6361.6|6343.6|6361.8|6343.8|6360.8|6342.8|0
1693528500000|2023-09-01 00:35:00|6361.8|6343.8|6362.5|6344.5|6362.9|6344.9|6361.3|6343.3|0
1693528800000|2023-09-01 00:40:00|6362.7|6344.7|6362.5|6344.5|6362.9|6344.9|6362|6344|0
1693529100000|2023-09-01 00:45:00|6362.3|6344.3|6362.5|6344.5|6362.6|6344.6|6362.2|6344.2|0
1693529400000|2023-09-01 00:50:00|6362.4|6344.4|6359.8|6341.8|6362.4|6344.4|6359.5|6341.5|0
1693529700000|2023-09-01 00:55:00|6359.6|6341.6|6359.5|6341.5|6360|6342|6359.3|6341.3|0
1693530000000|2023-09-01 01:00:00|6359.3|6341.3|6378.5|6360.5|6380|6362|6359.3|6341.3|0
1693530300000|2023-09-01 01:05:00|6378.4|6360.4|6385.8|6367.8|6386|6368|6378.3|6360.3|0
1693530600000|2023-09-01 01:10:00|6386|6368|6376.5|6358.5|6386|6368|6376.3|6358.3|0
1693530900000|2023-09-01 01:15:00|6376.6|6358.6|6377.2|6359.2|6377.2|6359.2|6376.5|6358.5|0
1693531200000|2023-09-01 01:20:00|6377|6359|6409.9|6391.9|6410|6392|6376.9|6358.9|0
1693531500000|2023-09-01 01:25:00|6409.1|6391.1|6411.3|6393.3|6416.3|6398.3|6409.1|6391.1|0
1693531800000|2023-09-01 01:30:00|6411.5|6393.5|6411.3|6393.3|6411.7|6393.7|6411.1|6393.1|0
1693532100000|2023-09-01 01:35:00|6411.4|6393.4|6408.2|6390.2|6411.6|6393.6|6408|6390|0
1693532400000|2023-09-01 01:40:00|6408.1|6390.1|6402.9|6384.9|6408.4|6390.4|6402.9|6384.9|0
1693532700000|2023-09-01 01:45:00|6403|6385|6400.6|6382.6|6403.9|6385.9|6398.7|6380.7|0
1693533000000|2023-09-01 01:50:00|6400.7|6382.7|6400.1|6382.1|6400.8|6382.8|6399.4|6381.4|0
1693533300000|2023-09-01 01:55:00|6399.9|6381.9|6403.2|6385.2|6403.7|6385.7|6399.9|6381.9|0
1693533600000|2023-09-01 02:00:00|6403.4|6385.4|6403.4|6385.4|6403.6|6385.6|6403.1|6385.1|0
1693533900000|2023-09-01 02:05:00|6403.6|6385.6|6413.2|6395.2|6413.2|6395.2|6402.8|6384.8|0
1693534200000|2023-09-01 02:10:00|6413|6395|6418.1|6400.1|6418.1|6400.1|6412.7|6394.7|0
1693534500000|2023-09-01 02:15:00|6417.9|6399.9|6416.4|6398.4|6418.1|6400.1|6416.4|6398.4|0
1693534800000|2023-09-01 02:20:00|6416.2|6398.2|6416.8|6398.8|6416.8|6398.8|6416.2|6398.2|0
1693535100000|2023-09-01 02:25:00|6417|6399|6416.7|6398.7|6417.1|6399.1|6416.7|6398.7|0
1693535400000|2023-09-01 02:30:00|6416.9|6398.9|6416.4|6398.4|6416.9|6398.9|6416.2|6398.2|0
1693535700000|2023-09-01 02:35:00|6416.3|6398.3|6411.2|6393.2|6416.5|6398.5|6411.2|6393.2|0
1693536000000|2023-09-01 02:40:00|6411.1|6393.1|6401.9|6383.9|6411.1|6393.1|6401.9|6383.9|0
1693536300000|2023-09-01 02:45:00|6401.7|6383.7|6400.1|6382.1|6402.1|6384.1|6399.4|6381.4|0
1693536600000|2023-09-01 02:50:00|6400|6382|6399.8|6381.8|6400.1|6382.1|6399.5|6381.5|0
1693536900000|2023-09-01 02:55:00|6399.7|6381.7|6399.6|6381.6|6399.8|6381.8|6399.4|6381.4|0
1693537200000|2023-09-01 03:00:00|6399.8|6381.8|6400.3|6382.3|6400.3|6382.3|6399.6|6381.6|0
1693537500000|2023-09-01 03:05:00|6400.1|6382.1|6400.3|6382.3|6400.3|6382.3|6399.8|6381.8|0
1693537800000|2023-09-01 03:10:00|6400.1|6382.1|6399.6|6381.6|6400.3|6382.3|6399.6|6381.6|0
1693538100000|2023-09-01 03:15:00|6399.4|6381.4|6399.4|6381.4|6399.6|6381.6|6399.4|6381.4|0
1693538400000|2023-09-01 03:20:00|6397.1|6379.1|6397.3|6379.3|6397.5|6379.5|6397.1|6379.1|0
1693538700000|2023-09-01 03:25:00|6397.1|6379.1|6397.1|6379.1|6397.5|6379.5|6397.1|6379.1|0
1693539000000|2023-09-01 03:30:00|6395.1|6377.1|6395.2|6377.2|6395.6|6377.6|6394.9|6376.9|0
1693539300000|2023-09-01 03:35:00|6395.3|6377.3|6393.2|6375.2|6395.9|6377.9|6393.2|6375.2|0
1693539600000|2023-09-01 03:40:00|6393.3|6375.3|6393|6375|6393.3|6375.3|6392.8|6374.8|0
1693539900000|2023-09-01 03:45:00|6393.1|6375.1|6393.2|6375.2|6393.2|6375.2|6392.7|6374.7|0
1693540200000|2023-09-01 03:50:00|6393.4|6375.4|6391.9|6373.9|6393.6|6375.6|6391.9|6373.9|0
1693540500000|2023-09-01 03:55:00|6392.1|6374.1|6392.3|6374.3|6392.3|6374.3|6391.9|6373.9|0
1693540800000|2023-09-01 04:00:00|6392.5|6374.5|6392.8|6374.8|6393|6375|6392.5|6374.5|0
1693541100000|2023-09-01 04:05:00|6393|6375|6393.3|6375.3|6393.6|6375.6|6393|6375|0
1693541400000|2023-09-01 04:10:00|6393.4|6375.4|6393.6|6375.6|6393.6|6375.6|6392.9|6374.9|0
1693541700000|2023-09-01 04:15:00|6393.5|6375.5|6393.3|6375.3|6393.6|6375.6|6393.3|6375.3|0
1693542000000|2023-09-01 04:20:00|6393.5|6375.5|6393.5|6375.5|6393.5|6375.5|6393.3|6375.3|0
1693542300000|2023-09-01 04:25:00|6393.6|6375.6|6394.4|6376.4|6394.4|6376.4|6393.5|6375.5|0
1693542600000|2023-09-01 04:30:00|6394.2|6376.2|6393.9|6375.9|6394.2|6376.2|6393.7|6375.7|0
1693542900000|2023-09-01 04:35:00|6394.1|6376.1|6393.6|6375.6|6394.3|6376.3|6393.6|6375.6|0
1693543200000|2023-09-01 04:40:00|6393.7|6375.7|6393.8|6375.8|6394.1|6376.1|6393.7|6375.7|0
1693543500000|2023-09-01 04:45:00|6393.9|6375.9|6393.9|6375.9|6393.9|6375.9|6393.6|6375.6|0
1693543800000|2023-09-01 04:50:00|6393.7|6375.7|6393.2|6375.2|6393.9|6375.9|6393.1|6375.1|0
1693544100000|2023-09-01 04:55:00|6393.4|6375.4|6393.6|6375.6|6393.6|6375.6|6393.4|6375.4|0
1693544400000|2023-09-01 05:00:00|6393.4|6375.4|6393.2|6375.2|6393.6|6375.6|6393|6375|0
1693544700000|2023-09-01 05:05:00|6393|6375|6392.9|6374.9|6393.2|6375.2|6392.7|6374.7|0
1693545000000|2023-09-01 05:10:00|6393|6375|6393.1|6375.1|6393.4|6375.4|6392.9|6374.9|0
1693545300000|2023-09-01 05:15:00|6393.3|6375.3|6393.5|6375.5|6393.5|6375.5|6393.1|6375.1|0
1693545600000|2023-09-01 05:20:00|6393.3|6375.3|6392.7|6374.7|6393.3|6375.3|6392.5|6374.5|0
1693545900000|2023-09-01 05:25:00|6392.9|6374.9|6389.9|6371.9|6393.1|6375.1|6389.9|6371.9|0
1693546200000|2023-09-01 05:30:00|6389.7|6371.7|6389.7|6371.7|6389.9|6371.9|6389.7|6371.7|0
1693546500000|2023-09-01 05:35:00|6389.5|6371.5|6389.5|6371.5|6389.9|6371.9|6389.5|6371.5|0
1693546800000|2023-09-01 05:40:00|6389.7|6371.7|6389.9|6371.9|6390.1|6372.1|6389.5|6371.5|0
1693547100000|2023-09-01 05:45:00|6389.7|6371.7|6388.8|6370.8|6389.9|6371.9|6388.8|6370.8|0
1693547400000|2023-09-01 05:50:00|6389|6371|6388.1|6370.1|6389|6371|6388.1|6370.1|0
1693547700000|2023-09-01 05:55:00|6388.2|6370.2|6388.2|6370.2|6388.2|6370.2|6387.7|6369.7|0
1693548000000|2023-09-01 06:00:00|6388|6370|6387.4|6369.4|6388.2|6370.2|6387.1|6369.1|0
1693548300000|2023-09-01 06:05:00|6387.2|6369.2|6387.4|6369.4|6388.7|6370.7|6387.2|6369.2|0
1693548600000|2023-09-01 06:10:00|6388|6370|6387.6|6369.6|6388.1|6370.1|6387.4|6369.4|0
1693548900000|2023-09-01 06:15:00|6387.5|6369.5|6386.9|6368.9|6387.6|6369.6|6386.4|6368.4|0
1693549200000|2023-09-01 06:20:00|6386.7|6368.7|6385.2|6367.2|6387.1|6369.1|6384.7|6366.7|0
1693549500000|2023-09-01 06:25:00|6385.4|6367.4|6384.2|6366.2|6385.9|6367.9|6384.1|6366.1|0
1693549800000|2023-09-01 06:30:00|6384.1|6366.1|6383|6365|6384.2|6366.2|6382.9|6364.9|0
1693550100000|2023-09-01 06:35:00|6383.1|6365.1|6382.8|6364.8|6383.6|6365.6|6382.7|6364.7|0
1693550400000|2023-09-01 06:40:00|6383|6365|6381.9|6363.9|6383.4|6365.4|6381.7|6363.7|0
1693550700000|2023-09-01 06:45:00|6382|6364|6381.8|6363.8|6382.2|6364.2|6381.4|6363.4|0
1693551000000|2023-09-01 06:50:00|6381.9|6363.9|6381|6363|6382.3|6364.3|6380.4|6362.4|0
1693551300000|2023-09-01 06:55:00|6381.2|6363.2|6384.8|6366.8|6384.8|6366.8|6381|6363|0
1693551600000|2023-09-01 07:00:00|6384.6|6366.6|6384.5|6366.5|6385.2|6367.2|6382.2|6364.2|0
1693551900000|2023-09-01 07:05:00|6384.3|6366.3|6385.2|6367.2|6385.9|6367.9|6383.3|6365.3|0
1693552200000|2023-09-01 07:10:00|6385.4|6367.4|6384.1|6366.1|6385.4|6367.4|6383.2|6365.2|0
1693552500000|2023-09-01 07:15:00|6384.3|6366.3|6386.6|6368.6|6387.3|6369.3|6384.3|6366.3|0
1693552800000|2023-09-01 07:20:00|6386.8|6368.8|6386.8|6368.8|6386.9|6368.9|6383.8|6365.8|0
1693553100000|2023-09-01 07:25:00|6386.7|6368.7|6387.6|6369.6|6388.4|6370.4|6386.5|6368.5|0
1693553400000|2023-09-01 07:30:00|6387.5|6369.5|6390.7|6372.7|6391|6373|6387.5|6369.5|0
1693553700000|2023-09-01 07:35:00|6390.8|6372.8|6390.4|6372.4|6392.5|6374.5|6390.1|6372.1|0
1693554000000|2023-09-01 07:40:00|6390.6|6372.6|6391.8|6373.8|6392.2|6374.2|6389.8|6371.8|0
1693554300000|2023-09-01 07:45:00|6392|6374|6392.9|6374.9|6393.8|6375.8|6392|6374|0
1693554600000|2023-09-01 07:50:00|6393|6375|6392.8|6374.8|6393.3|6375.3|6392.2|6374.2|0
1693554900000|2023-09-01 07:55:00|6392.7|6374.7|6393.1|6375.1|6393.8|6375.8|6392.4|6374.4|0
1693555200000|2023-09-01 08:00:00|6392.1|6374.1|6390.9|6372.9|6392.7|6374.7|6390.6|6372.6|0
1693555500000|2023-09-01 08:05:00|6391.1|6373.1|6385.4|6367.4|6391.1|6373.1|6384.5|6366.5|0
1693555800000|2023-09-01 08:10:00|6385.2|6367.2|6385.6|6367.6|6386|6368|6384.7|6366.7|0
1693556100000|2023-09-01 08:15:00|6385.8|6367.8|6383.4|6365.4|6385.8|6367.8|6383.4|6365.4|0
1693556400000|2023-09-01 08:20:00|6383.6|6365.6|6383.9|6365.9|6384.2|6366.2|6383.2|6365.2|0
1693556700000|2023-09-01 08:25:00|6383.7|6365.7|6384.9|6366.9|6384.9|6366.9|6383.7|6365.7|0
1693557000000|2023-09-01 08:30:00|6384.6|6366.6|6385.3|6367.3|6385.4|6367.4|6383.5|6365.5|0
1693557300000|2023-09-01 08:35:00|6385.5|6367.5|6385.4|6367.4|6385.7|6367.7|6384.3|6366.3|0
1693557600000|2023-09-01 08:40:00|6385.6|6367.6|6384.4|6366.4|6385.6|6367.6|6383.6|6365.6|0
1693557900000|2023-09-01 08:45:00|6384.3|6366.3|6384.5|6366.5|6385|6367|6383.3|6365.3|0
1693558200000|2023-09-01 08:50:00|6384.8|6366.8|6385|6367|6385.8|6367.8|6384.6|6366.6|0
1693558500000|2023-09-01 08:55:00|6385.1|6367.1|6384.4|6366.4|6385.1|6367.1|6383.7|6365.7|0
1693558800000|2023-09-01 09:00:00|6384.5|6366.5|6386.3|6368.3|6386.3|6368.3|6383.9|6365.9|0
1693559100000|2023-09-01 09:05:00|6386.5|6368.5|6386.6|6368.6|6386.8|6368.8|6385.6|6367.6|0
1693559400000|2023-09-01 09:10:00|6386.8|6368.8|6388|6370|6388.5|6370.5|6386.2|6368.2|0
1693559700000|2023-09-01 09:15:00|6388.1|6370.1|6389.2|6371.2|6389.4|6371.4|6388.1|6370.1|0
1693560000000|2023-09-01 09:20:00|6389.1|6371.1|6390.4|6372.4|6390.4|6372.4|6388.7|6370.7|0
1693560300000|2023-09-01 09:25:00|6390.5|6372.5|6390.2|6372.2|6390.6|6372.6|6389.4|6371.4|0
1693560600000|2023-09-01 09:30:00|6390|6372|6389.1|6371.1|6390.5|6372.5|6389.1|6371.1|0
1693560900000|2023-09-01 09:35:00|6388.8|6370.8|6389.9|6371.9|6389.9|6371.9|6387.7|6369.7|0
1693561200000|2023-09-01 09:40:00|6389.7|6371.7|6388.3|6370.3|6389.7|6371.7|6388.1|6370.1|0
1693561500000|2023-09-01 09:45:00|6388.5|6370.5|6389.1|6371.1|6389.3|6371.3|6388.4|6370.4|0
1693561800000|2023-09-01 09:50:00|6388.8|6370.8|6387.8|6369.8|6389.1|6371.1|6387.6|6369.6|0
1693562100000|2023-09-01 09:55:00|6387.7|6369.7|6387.1|6369.1|6387.8|6369.8|6386.8|6368.8|0
1693562400000|2023-09-01 10:00:00|6387.3|6369.3|6385.2|6367.2|6387.6|6369.6|6384.4|6366.4|0
1693562700000|2023-09-01 10:05:00|6385.1|6367.1|6386.9|6368.9|6386.9|6368.9|6384.6|6366.6|0
1693563000000|2023-09-01 10:10:00|6386.7|6368.7|6389.1|6371.1|6389.4|6371.4|6386.4|6368.4|0
1693563300000|2023-09-01 10:15:00|6388.9|6370.9|6388|6370|6389.7|6371.7|6387.9|6369.9|0
1693563600000|2023-09-01 10:20:00|6388.2|6370.2|6389.6|6371.6|6389.6|6371.6|6388|6370|0
1693563900000|2023-09-01 10:25:00|6389.8|6371.8|6388.7|6370.7|6389.9|6371.9|6388.7|6370.7|0
1693564200000|2023-09-01 10:30:00|6388.6|6370.6|6390.4|6372.4|6390.6|6372.6|6388.6|6370.6|0
1693564500000|2023-09-01 10:35:00|6390.2|6372.2|6390.9|6372.9|6391.1|6373.1|6389.6|6371.6|0
1693564800000|2023-09-01 10:40:00|6390.8|6372.8|6391.3|6373.3|6391.5|6373.5|6390.6|6372.6|0
1693565100000|2023-09-01 10:45:00|6391.5|6373.5|6389.3|6371.3|6391.5|6373.5|6389|6371|0
1693565400000|2023-09-01 10:50:00|6389.4|6371.4|6388.6|6370.6|6390|6372|6388.4|6370.4|0
1693565700000|2023-09-01 10:55:00|6388.4|6370.4|6389.3|6371.3|6389.5|6371.5|6388.4|6370.4|0
1693566000000|2023-09-01 11:00:00|6389.1|6371.1|6390.1|6372.1|6390.3|6372.3|6387.8|6369.8|0
1693566300000|2023-09-01 11:05:00|6390.3|6372.3|6388.8|6370.8|6390.3|6372.3|6388.6|6370.6|0
1693566600000|2023-09-01 11:10:00|6388.9|6370.9|6390.2|6372.2|6390.3|6372.3|6388.6|6370.6|0
1693566900000|2023-09-01 11:15:00|6390|6372|6393.6|6375.6|6393.8|6375.8|6390|6372|0
1693567200000|2023-09-01 11:20:00|6393.4|6375.4|6394|6376|6394|6376|6393.2|6375.2|0
1693567500000|2023-09-01 11:25:00|6394.1|6376.1|6393|6375|6394.4|6376.4|6392.9|6374.9|0
1693567800000|2023-09-01 11:30:00|6393.1|6375.1|6392|6374|6393.3|6375.3|6391.5|6373.5|0
1693568100000|2023-09-01 11:35:00|6392.2|6374.2|6392.1|6374.1|6392.4|6374.4|6391.2|6373.2|0
1693568400000|2023-09-01 11:40:00|6392.3|6374.3|6394.5|6376.5|6394.7|6376.7|6392.3|6374.3|0
1693568700000|2023-09-01 11:45:00|6394.3|6376.3|6393.3|6375.3|6394.5|6376.5|6392.9|6374.9|0
1693569000000|2023-09-01 11:50:00|6393.4|6375.4|6392.1|6374.1|6393.4|6375.4|6391.9|6373.9|0
1693569300000|2023-09-01 11:55:00|6392|6374|6391.7|6373.7|6392|6374|6391|6373|0
1693569600000|2023-09-01 12:00:00|6391.6|6373.6|6392.8|6374.8|6393.1|6375.1|6391|6373|0
1693569900000|2023-09-01 12:05:00|6393|6375|6394.5|6376.5|6395|6377|6392.5|6374.5|0
1693570200000|2023-09-01 12:10:00|6394.6|6376.6|6392.1|6374.1|6394.8|6376.8|6392|6374|0
1693570500000|2023-09-01 12:15:00|6392.3|6374.3|6391|6373|6392.6|6374.6|6390.6|6372.6|0
1693570800000|2023-09-01 12:20:00|6390.8|6372.8|6392.7|6374.7|6392.7|6374.7|6390.3|6372.3|0
1693571100000|2023-09-01 12:25:00|6392.3|6374.3|6393.2|6375.2|6393.4|6375.4|6391.3|6373.3|0
1693571400000|2023-09-01 12:30:00|6393.3|6375.3|6404.8|6386.8|6406.1|6388.1|6389.7|6371.7|0
1693571700000|2023-09-01 12:35:00|6404.9|6386.9|6406.2|6388.2|6407|6389|6402.8|6384.8|0
1693572000000|2023-09-01 12:40:00|6406.4|6388.4|6398.1|6380.1|6406.4|6388.4|6397.7|6379.7|0
1693572300000|2023-09-01 12:45:00|6397.9|6379.9|6402.4|6384.4|6402.6|6384.6|6397.4|6379.4|0
1693572600000|2023-09-01 12:50:00|6402.2|6384.2|6400.9|6382.9|6404.3|6386.3|6398.2|6380.2|0
1693572900000|2023-09-01 12:55:00|6400.8|6382.8|6401.2|6383.2|6402.4|6384.4|6397.8|6379.8|0
1693573200000|2023-09-01 13:00:00|6401.5|6383.5|6400.5|6382.5|6403|6385|6398.6|6380.6|0
1693573500000|2023-09-01 13:05:00|6400.7|6382.7|6404.7|6386.7|6404.7|6386.7|6399|6381|0
1693573800000|2023-09-01 13:10:00|6404.9|6386.9|6402.7|6384.7|6405.5|6387.5|6402|6384|0
1693574100000|2023-09-01 13:15:00|6402.9|6384.9|6403|6385|6403.8|6385.8|6401.3|6383.3|0
1693574400000|2023-09-01 13:20:00|6403.2|6385.2|6403.4|6385.4|6406.3|6388.3|6402.6|6384.6|0
1693574700000|2023-09-01 13:25:00|6403.2|6385.2|6403.9|6385.9|6406.9|6388.9|6402|6384|0
1693575000000|2023-09-01 13:30:00|6403.7|6385.7|6436.5|6418.5|6437.1|6419.1|6401.2|6383.2|0
1693575300000|2023-09-01 13:35:00|6436.4|6418.4|6415.2|6397.2|6438.2|6420.2|6409|6391|0
1693575600000|2023-09-01 13:40:00|6415.1|6397.1|6421.9|6403.9|6422.3|6404.3|6399.1|6381.1|0
1693575900000|2023-09-01 13:45:00|6421.8|6403.8|6411.8|6393.8|6421.8|6403.8|6402.1|6384.1|0
1693576200000|2023-09-01 13:50:00|6412.6|6394.6|6413.8|6395.8|6422.2|6404.2|6407.7|6389.7|0
1693576500000|2023-09-01 13:55:00|6413.9|6395.9|6425.6|6407.6|6434.6|6416.6|6413.7|6395.7|0
1693576800000|2023-09-01 14:00:00|6425.2|6407.2|6443.4|6425.4|6443.4|6425.4|6418.1|6400.1|0
1693577100000|2023-09-01 14:05:00|6443.7|6425.7|6456.5|6438.5|6458.5|6440.5|6440.9|6422.9|0
1693577400000|2023-09-01 14:10:00|6456.4|6438.4|6451|6433|6461.6|6443.6|6451|6433|0
1693577700000|2023-09-01 14:15:00|6451.1|6433.1|6455.8|6437.8|6455.9|6437.9|6441.4|6423.4|0
1693578000000|2023-09-01 14:20:00|6455.7|6437.7|6461|6443|6463.4|6445.4|6454.8|6436.8|0
1693578300000|2023-09-01 14:25:00|6460.9|6442.9|6487.6|6469.6|6488.1|6470.1|6460.9|6442.9|0
1693578600000|2023-09-01 14:30:00|6488.4|6470.4|6454|6436|6489.1|6471.1|6447.2|6429.2|0
1693578900000|2023-09-01 14:35:00|6453.9|6435.9|6464.5|6446.5|6466.9|6448.9|6451.9|6433.9|0
1693579200000|2023-09-01 14:40:00|6464.4|6446.4|6462.5|6444.5|6467.8|6449.8|6457.1|6439.1|0
1693579500000|2023-09-01 14:45:00|6464.2|6446.2|6445.9|6427.9|6465.1|6447.1|6443.9|6425.9|0
1693579800000|2023-09-01 14:50:00|6445.8|6427.8|6438.6|6420.6|6448.1|6430.1|6438.6|6420.6|0
1693580100000|2023-09-01 14:55:00|6438.5|6420.5|6428|6410|6438.5|6420.5|6423.5|6405.5|0
1693580400000|2023-09-01 15:00:00|6428.1|6410.1|6425.2|6407.2|6428.1|6410.1|6418.6|6400.6|0
1693580700000|2023-09-01 15:05:00|6425.1|6407.1|6418.3|6400.3|6426.8|6408.8|6418.1|6400.1|0
1693581000000|2023-09-01 15:10:00|6418.2|6400.2|6411.2|6393.2|6419.3|6401.3|6411.1|6393.1|0
1693581300000|2023-09-01 15:15:00|6411.1|6393.1|6413.8|6395.8|6416.3|6398.3|6409.5|6391.5|0
1693581600000|2023-09-01 15:20:00|6413.7|6395.7|6415.4|6397.4|6415.5|6397.5|6411.1|6393.1|0
1693581900000|2023-09-01 15:25:00|6415.5|6397.5|6412.5|6394.5|6418.4|6400.4|6411.4|6393.4|0
1693582200000|2023-09-01 15:30:00|6413.4|6395.4|6412.2|6394.2|6413.8|6395.8|6408|6390|0
1693582500000|2023-09-01 15:35:00|6412.3|6394.3|6413.6|6395.6|6418.2|6400.2|6412.3|6394.3|0
1693582800000|2023-09-01 15:40:00|6413.5|6395.5|6408.2|6390.2|6413.6|6395.6|6408.1|6390.1|0
1693583100000|2023-09-01 15:45:00|6408.1|6390.1|6410.2|6392.2|6413.1|6395.1|6406.5|6388.5|0
1693583400000|2023-09-01 15:50:00|6410.1|6392.1|6410.5|6392.5|6411.1|6393.1|6407.3|6389.3|0
1693583700000|2023-09-01 15:55:00|6410.4|6392.4|6406.1|6388.1|6411.4|6393.4|6406.1|6388.1|0
1693584000000|2023-09-01 16:00:00|6406|6388|6408.4|6390.4|6408.5|6390.5|6405|6387|0
1693584300000|2023-09-01 16:05:00|6408.3|6390.3|6413.4|6395.4|6413.4|6395.4|6408.3|6390.3|0
1693584600000|2023-09-01 16:10:00|6413.5|6395.5|6414.5|6396.5|6414.8|6396.8|6412.8|6394.8|0
1693584900000|2023-09-01 16:15:00|6414.6|6396.6|6420.4|6402.4|6420.5|6402.5|6414.5|6396.5|0
1693585200000|2023-09-01 16:20:00|6420.5|6402.5|6426.7|6408.7|6428.4|6410.4|6420.5|6402.5|0
1693585500000|2023-09-01 16:25:00|6426.8|6408.8|6421.7|6403.7|6427|6409|6421.7|6403.7|0
1693585800000|2023-09-01 16:30:00|6421.6|6403.6|6417.7|6399.7|6421.7|6403.7|6417.7|6399.7|0
1693586100000|2023-09-01 16:35:00|6417.6|6399.6|6415.3|6397.3|6417.7|6399.7|6415.2|6397.2|0
1693586400000|2023-09-01 16:40:00|6414.5|6396.5|6410.8|6392.8|6414.5|6396.5|6410.6|6392.6|0
1693586700000|2023-09-01 16:45:00|6410.9|6392.9|6408.5|6390.5|6410.9|6392.9|6406.2|6388.2|0
1693587000000|2023-09-01 16:50:00|6409.3|6391.3|6410.7|6392.7|6411.9|6393.9|6409.1|6391.1|0
1693587300000|2023-09-01 16:55:00|6410.6|6392.6|6409.7|6391.7|6412.5|6394.5|6409.5|6391.5|0
1693587600000|2023-09-01 17:00:00|6409.8|6391.8|6407.5|6389.5|6410.7|6392.7|6407.5|6389.5|0
1693587900000|2023-09-01 17:05:00|6407.6|6389.6|6405.6|6387.6|6408.5|6390.5|6405.5|6387.5|0
1693588200000|2023-09-01 17:10:00|6405.5|6387.5|6404.9|6386.9|6405.6|6387.6|6404.6|6386.6|0
1693588500000|2023-09-01 17:15:00|6405|6387|6406|6388|6407|6389|6404.1|6386.1|0
1693588800000|2023-09-01 17:20:00|6406.1|6388.1|6407.5|6389.5|6409|6391|6406|6388|0
1693589100000|2023-09-01 17:25:00|6407.3|6389.3|6408.5|6390.5|6408.8|6390.8|6405.4|6387.4|0
1693589400000|2023-09-01 17:30:00|6408.6|6390.6|6410.5|6392.5|6411.6|6393.6|6408.5|6390.5|0
1693589700000|2023-09-01 17:35:00|6410.6|6392.6|6417.5|6399.5|6417.7|6399.7|6409.7|6391.7|0
1693590000000|2023-09-01 17:40:00|6417.4|6399.4|6415.9|6397.9|6417.5|6399.5|6415.2|6397.2|0
1693590300000|2023-09-01 17:45:00|6416|6398|6412.7|6394.7|6417|6399|6412.4|6394.4|0
1693590600000|2023-09-01 17:50:00|6412.6|6394.6|6412.2|6394.2|6414.8|6396.8|6412.2|6394.2|0
1693590900000|2023-09-01 17:55:00|6412.1|6394.1|6410.2|6392.2|6412.5|6394.5|6410.2|6392.2|0
1693591200000|2023-09-01 18:00:00|6410.1|6392.1|6414.5|6396.5|6414.6|6396.6|6409|6391|0
1693591500000|2023-09-01 18:05:00|6416.2|6398.2|6414.6|6396.6|6416.3|6398.3|6414.3|6396.3|0
1693591800000|2023-09-01 18:10:00|6415.4|6397.4|6409.4|6391.4|6415.5|6397.5|6409.2|6391.2|0
1693592100000|2023-09-01 18:15:00|6409.3|6391.3|6406.5|6388.5|6409.3|6391.3|6406.4|6388.4|0
1693592400000|2023-09-01 18:20:00|6406.4|6388.4|6401.7|6383.7|6406.6|6388.6|6401.7|6383.7|0
1693592700000|2023-09-01 18:25:00|6401.8|6383.8|6397.3|6379.3|6401.8|6383.8|6396.9|6378.9|0
1693593000000|2023-09-01 18:30:00|6397.2|6379.2|6400.3|6382.3|6400.6|6382.6|6397|6379|0
1693593300000|2023-09-01 18:35:00|6400.4|6382.4|6399.7|6381.7|6400.4|6382.4|6399.2|6381.2|0
1693593600000|2023-09-01 18:40:00|6399.6|6381.6|6400.8|6382.8|6401.1|6383.1|6399.6|6381.6|0
1693593900000|2023-09-01 18:45:00|6400.9|6382.9|6401.6|6383.6|6401.8|6383.8|6400.9|6382.9|0
1693594200000|2023-09-01 18:50:00|6401.7|6383.7|6403|6385|6403.1|6385.1|6401.7|6383.7|0
1693594500000|2023-09-01 18:55:00|6402.9|6384.9|6403.3|6385.3|6403.3|6385.3|6402.8|6384.8|0
1693594800000|2023-09-01 19:00:00|6404.1|6386.1|6415.8|6397.8|6416.7|6398.7|6404|6386|0
1693595100000|2023-09-01 19:05:00|6415.7|6397.7|6411.8|6393.8|6415.8|6397.8|6409.9|6391.9|0
1693595400000|2023-09-01 19:10:00|6411.7|6393.7|6412|6394|6412.3|6394.3|6410.7|6392.7|0
1693595700000|2023-09-01 19:15:00|6412.1|6394.1|6410.2|6392.2|6413.8|6395.8|6410.2|6392.2|0
1693596000000|2023-09-01 19:20:00|6410.3|6392.3|6412.3|6394.3|6412.3|6394.3|6409.2|6391.2|0
1693596300000|2023-09-01 19:25:00|6412.2|6394.2|6413.5|6395.5|6413.5|6395.5|6412.1|6394.1|0
1693596600000|2023-09-01 19:30:00|6413.6|6395.6|6410.1|6392.1|6414.8|6396.8|6409.5|6391.5|0
1693596900000|2023-09-01 19:35:00|6410.2|6392.2|6412.1|6394.1|6413|6395|6409.6|6391.6|0
1693597200000|2023-09-01 19:40:00|6412.2|6394.2|6405.5|6387.5|6412.5|6394.5|6405.4|6387.4|0
1693597500000|2023-09-01 19:45:00|6406.3|6388.3|6405.1|6387.1|6406.4|6388.4|6402.3|6384.3|0
1693597800000|2023-09-01 19:50:00|6404.9|6386.9|6405|6387|6405.4|6387.4|6403.1|6385.1|0
1693598100000|2023-09-01 19:55:00|6405.2|6387.2|6410.2|6392.2|6414.2|6396.2|6405.1|6387.1|0
1693598400000|2023-09-01 20:00:00|6410.4|6392.4|6409.4|6391.4|6411|6393|6409.2|6391.2|0
1693598700000|2023-09-01 20:05:00|6409.2|6391.2|6409.2|6391.2|6409.4|6391.4|6408.5|6390.5|0
1693599000000|2023-09-01 20:10:00|6409|6391|6409.4|6391.4|6409.4|6391.4|6409|6391|0
1693599300000|2023-09-01 20:15:00|6409.2|6391.2|6409|6391|6409.2|6391.2|6408.5|6390.5|0
1693599600000|2023-09-01 20:20:00|6408.8|6390.8|6409|6391|6409.2|6391.2|6408.7|6390.7|0
1693599900000|2023-09-01 20:25:00|6408.8|6390.8|6409|6391|6409|6391|6408.5|6390.5|0
1693600200000|2023-09-01 20:30:00|6409.2|6391.2|6408.3|6390.3|6409.2|6391.2|6408.3|6390.3|0
1693600500000|2023-09-01 20:35:00|6408.1|6390.1|6407.3|6389.3|6408.1|6390.1|6407.3|6389.3|0
1693600800000|2023-09-01 20:40:00|6407.5|6389.5|6407.8|6389.8|6407.8|6389.8|6407.1|6389.1|0
1693601100000|2023-09-01 20:45:00|6407.7|6389.7|6407.3|6389.3|6407.8|6389.8|6407.1|6389.1|0
1693601400000|2023-09-01 20:50:00|6407.5|6389.5|6407.3|6389.3|6407.6|6389.6|6407.3|6389.3|0
1693601700000|2023-09-01 20:55:00|6407.5|6389.5|6407|6389|6407.6|6389.6|6406.9|6388.9|0
1693602000000|2023-09-01 21:00:00|6406.8|6388.8|6406.8|6388.8|6406.8|6388.8|6406.8|6388.8|0
1693778400000|2023-09-03 22:00:00|6447.6|6429.6|6447|6429|6448|6430|6446.8|6428.8|0
1693778700000|2023-09-03 22:05:00|6447.1|6429.1|6420.1|6402.1|6447.2|6429.2|6420.1|6402.1|0
1693779000000|2023-09-03 22:10:00|6420|6402|6420.1|6402.1|6421.5|6403.5|6419.9|6401.9|0
1693779300000|2023-09-03 22:15:00|6420.3|6402.3|6419.9|6401.9|6420.6|6402.6|6419.4|6401.4|0
1693779600000|2023-09-03 22:20:00|6419.6|6401.6|6420.1|6402.1|6420.1|6402.1|6419.6|6401.6|0
1693779900000|2023-09-03 22:25:00|6419.9|6401.9|6419.9|6401.9|6420.1|6402.1|6419.4|6401.4|0
1693780200000|2023-09-03 22:30:00|6419.6|6401.6|6419.9|6401.9|6419.9|6401.9|6419.4|6401.4|0
1693780500000|2023-09-03 22:35:00|6420.1|6402.1|6419.6|6401.6|6420.6|6402.6|6419.6|6401.6|0
1693780800000|2023-09-03 22:40:00|6419.4|6401.4|6420.3|6402.3|6420.3|6402.3|6419.4|6401.4|0
1693781100000|2023-09-03 22:45:00|6420.1|6402.1|6419.9|6401.9|6420.3|6402.3|6419.6|6401.6|0
1693781400000|2023-09-03 22:50:00|6419.7|6401.7|6420.1|6402.1|6420.1|6402.1|6419.6|6401.6|0
1693781700000|2023-09-03 22:55:00|6420.3|6402.3|6419.9|6401.9|6420.6|6402.6|6419.6|6401.6|0
1693782000000|2023-09-03 23:00:00|6420.1|6402.1|6419.9|6401.9|6420.1|6402.1|6419.4|6401.4|0
1693782300000|2023-09-03 23:05:00|6419.6|6401.6|6419.9|6401.9|6419.9|6401.9|6419.4|6401.4|0
1693782600000|2023-09-03 23:10:00|6419.6|6401.6|6419.6|6401.6|6419.6|6401.6|6419.6|6401.6|0
1693782900000|2023-09-03 23:15:00|6419.8|6401.8|6421.9|6403.9|6421.9|6403.9|6419.4|6401.4|0
1693783200000|2023-09-03 23:20:00|6421.7|6403.7|6421.7|6403.7|6421.9|6403.9|6421.7|6403.7|0
1693783500000|2023-09-03 23:25:00|6421.5|6403.5|6421.7|6403.7|6421.7|6403.7|6421.4|6403.4|0
1693783800000|2023-09-03 23:30:00|6421.9|6403.9|6421.7|6403.7|6422.1|6404.1|6421.7|6403.7|0
1693784100000|2023-09-03 23:35:00|6421.5|6403.5|6421.7|6403.7|6421.9|6403.9|6421.4|6403.4|0
1693784400000|2023-09-03 23:40:00|6421.5|6403.5|6422.6|6404.6|6422.6|6404.6|6421.4|6403.4|0
1693784700000|2023-09-03 23:45:00|6422.8|6404.8|6423.5|6405.5|6423.5|6405.5|6422.8|6404.8|0
1693785000000|2023-09-03 23:50:00|6423.3|6405.3|6424.3|6406.3|6424.3|6406.3|6423.3|6405.3|0
1693785300000|2023-09-03 23:55:00|6424.1|6406.1|6429.4|6411.4|6429.7|6411.7|6423.8|6405.8|0
1693785600000|2023-09-04 00:00:00|6429.6|6411.6|6429.2|6411.2|6430.4|6412.4|6429.2|6411.2|0
1693785900000|2023-09-04 00:05:00|6429.4|6411.4|6429.9|6411.9|6430.1|6412.1|6429|6411|0
1693786200000|2023-09-04 00:10:00|6430.1|6412.1|6430.6|6412.6|6430.9|6412.9|6429.8|6411.8|0
1693786500000|2023-09-04 00:15:00|6430.8|6412.8|6430.1|6412.1|6430.8|6412.8|6429.8|6411.8|0
1693786800000|2023-09-04 00:20:00|6430|6412|6434.6|6416.6|6434.6|6416.6|6430|6412|0
1693787100000|2023-09-04 00:25:00|6434.4|6416.4|6434.5|6416.5|6434.9|6416.9|6434.4|6416.4|0
1693787400000|2023-09-04 00:30:00|6434.7|6416.7|6435.1|6417.1|6435.1|6417.1|6434.5|6416.5|0
1693787700000|2023-09-04 00:35:00|6435.2|6417.2|6435.4|6417.4|6435.4|6417.4|6434.9|6416.9|0
1693788000000|2023-09-04 00:40:00|6435.2|6417.2|6435.1|6417.1|6435.4|6417.4|6434.4|6416.4|0
1693788300000|2023-09-04 00:45:00|6435.3|6417.3|6426.1|6408.1|6435.4|6417.4|6425.8|6407.8|0
1693788600000|2023-09-04 00:50:00|6425.9|6407.9|6425.9|6407.9|6426.1|6408.1|6425.6|6407.6|0
1693788900000|2023-09-04 00:55:00|6426|6408|6430.8|6412.8|6430.8|6412.8|6425.2|6407.2|0
1693789200000|2023-09-04 01:00:00|6430.6|6412.6|6435.5|6417.5|6435.5|6417.5|6429.6|6411.6|0
1693789500000|2023-09-04 01:05:00|6435.9|6417.9|6450.5|6432.5|6450.6|6432.6|6435.5|6417.5|0
1693789800000|2023-09-04 01:10:00|6450.3|6432.3|6455.4|6437.4|6455.6|6437.6|6450.3|6432.3|0
1693790100000|2023-09-04 01:15:00|6455.2|6437.2|6432.3|6426.3|6455.4|6446.3|6418.3|6412.3|3386
1693790400000|2023-09-04 01:20:00|6431.3|6425.3|6462.3|6456.3|6470.3|6464.3|6429.3|6423.3|3199
1693790700000|2023-09-04 01:25:00|6461.3|6455.3|6474.3|6468.3|6483.3|6477.3|6459.3|6453.3|3115
1693791000000|2023-09-04 01:30:00|6473.3|6467.3|6465.3|6459.3|6474.3|6468.3|6443.3|6437.3|11669
1693791300000|2023-09-04 01:35:00|6466.3|6460.3|6452.3|6446.3|6482.3|6476.3|6451.3|6445.3|4494
1693791600000|2023-09-04 01:40:00|6451.3|6445.3|6469.3|6463.3|6474.3|6468.3|6446.3|6440.3|3290
1693791900000|2023-09-04 01:45:00|6468.3|6462.3|6451.3|6445.3|6473.3|6467.3|6451.3|6445.3|2020
1693792200000|2023-09-04 01:50:00|6450.3|6444.3|6433.3|6427.3|6450.3|6444.3|6426.3|6420.3|4081
1693792500000|2023-09-04 01:55:00|6435.3|6429.3|6460.3|6454.3|6462.3|6456.3|6433.3|6427.3|1701
1693792800000|2023-09-04 02:00:00|6461.3|6455.3|6489.3|6483.3|6494.3|6488.3|6456.3|6450.3|3221
1693793100000|2023-09-04 02:05:00|6488.3|6482.3|6498.3|6492.3|6498.3|6492.3|6483.3|6477.3|2396
1693793400000|2023-09-04 02:10:00|6497.3|6491.3|6511.3|6505.3|6512.3|6506.3|6496.3|6490.3|2736
1693793700000|2023-09-04 02:15:00|6510.3|6504.3|6503.3|6497.3|6518.3|6512.3|6499.3|6493.3|3196
1693794000000|2023-09-04 02:20:00|6504.3|6498.3|6521.3|6515.3|6523.3|6517.3|6501.3|6495.3|2552
1693794300000|2023-09-04 02:25:00|6520.3|6514.3|6542.3|6536.3|6554.3|6548.3|6517.3|6511.3|4009
1693794600000|2023-09-04 02:30:00|6541.3|6535.3|6560.3|6554.3|6562.3|6556.3|6541.3|6535.3|2683
1693794900000|2023-09-04 02:35:00|6562.3|6556.3|6544.3|6538.3|6565.3|6559.3|6541.3|6535.3|2608
1693795200000|2023-09-04 02:40:00|6545.3|6539.3|6558.3|6552.3|6558.3|6552.3|6545.3|6539.3|1813
1693795500000|2023-09-04 02:45:00|6556.3|6550.3|6547.3|6541.3|6563.3|6557.3|6546.3|6540.3|1986
1693795800000|2023-09-04 02:50:00|6548.3|6542.3|6541.3|6535.3|6551.3|6545.3|6539.3|6533.3|1814
1693796100000|2023-09-04 02:55:00|6542.3|6536.3|6537.3|6531.3|6544.3|6538.3|6530.3|6524.3|2624
1693796400000|2023-09-04 03:00:00|6536.3|6530.3|6530.3|6524.3|6540.3|6534.3|6529.3|6523.3|1339
1693796700000|2023-09-04 03:05:00|6529.3|6523.3|6539.3|6533.3|6539.3|6533.3|6528.3|6522.3|1201
1693797000000|2023-09-04 03:10:00|6540.3|6534.3|6541.3|6535.3|6547.3|6541.3|6536.3|6530.3|1075
1693797300000|2023-09-04 03:15:00|6542.3|6536.3|6555.3|6549.3|6556.3|6550.3|6542.3|6536.3|1003
1693797600000|2023-09-04 03:20:00|6556.3|6550.3|6555.3|6549.3|6562.3|6556.3|6552.3|6546.3|1275
1693797900000|2023-09-04 03:25:00|6556.3|6550.3|6550.3|6544.3|6562.3|6556.3|6548.3|6542.3|1213
1693798200000|2023-09-04 03:30:00|6549.3|6543.3|6552.3|6546.3|6553.3|6547.3|6548.3|6542.3|689
1693798500000|2023-09-04 03:35:00|6553.3|6547.3|6540.3|6534.3|6553.3|6547.3|6540.3|6534.3|766
1693798800000|2023-09-04 03:40:00|6542.3|6536.3|6540.3|6534.3|6544.3|6538.3|6540.3|6534.3|741
1693799100000|2023-09-04 03:45:00|6539.3|6533.3|6539.3|6533.3|6542.3|6536.3|6535.3|6529.3|742
1693799400000|2023-09-04 03:50:00|6537.3|6531.3|6540.3|6534.3|6541.3|6535.3|6534.3|6528.3|1155
1693799700000|2023-09-04 03:55:00|6539.3|6533.3|6543.3|6537.3|6545.3|6539.3|6539.3|6533.3|1095
1693800000000|2023-09-04 04:00:00|6548.5|6530.5|6548.6|6530.6|6548.6|6530.6|6548.3|6530.3|0
1693800300000|2023-09-04 04:05:00|6548.5|6530.5|6548.6|6530.6|6548.6|6530.6|6548.4|6530.4|0
1693800600000|2023-09-04 04:10:00|6548.4|6530.4|6546.5|6528.5|6548.8|6530.8|6546.2|6528.2|0
1693800900000|2023-09-04 04:15:00|6546.4|6528.4|6546.4|6528.4|6546.6|6528.6|6546.4|6528.4|0
1693801200000|2023-09-04 04:20:00|6546.6|6528.6|6549.3|6531.3|6549.5|6531.5|6546.5|6528.5|0
1693801500000|2023-09-04 04:25:00|6549.5|6531.5|6549.3|6531.3|6549.6|6531.6|6549.3|6531.3|0
1693801800000|2023-09-04 04:30:00|6549.5|6531.5|6548.8|6530.8|6549.6|6531.6|6548.8|6530.8|0
1693802100000|2023-09-04 04:35:00|6549|6531|6549|6531|6549|6531|6548.9|6530.9|0
1693802400000|2023-09-04 04:40:00|6549.2|6531.2|6549.1|6531.1|6549.2|6531.2|6549|6531|0
1693802700000|2023-09-04 04:45:00|6549.2|6531.2|6549.1|6531.1|6549.2|6531.2|6549.1|6531.1|0
1693803000000|2023-09-04 04:50:00|6548.9|6530.9|6554.1|6536.1|6554.1|6536.1|6548.9|6530.9|0
1693803300000|2023-09-04 04:55:00|6554.3|6536.3|6554.3|6536.3|6554.6|6536.6|6554.3|6536.3|7
1693803600000|2023-09-04 05:00:00|6554.5|6536.5|6540|6534|6554.5|6543|6529|6523|1806
1693803900000|2023-09-04 05:05:00|6539|6533|6545|6539|6554|6548|6536|6530|1224
1693804200000|2023-09-04 05:10:00|6546|6540|6549|6543|6552|6546|6543|6537|771
1693804500000|2023-09-04 05:15:00|6548|6542|6550|6544|6555|6549|6541|6535|1524
1693804800000|2023-09-04 05:20:00|6548|6542|6538|6532|6553|6547|6537|6531|1395
1693805100000|2023-09-04 05:25:00|6540|6534|6527|6521|6540|6534|6525|6519|818
1693805400000|2023-09-04 05:30:00|6528|6522|6535|6529|6537|6531|6527|6521|827
1693805700000|2023-09-04 05:35:00|6534|6528|6526|6520|6537|6531|6522|6516|1504
1693806000000|2023-09-04 05:40:00|6527|6521|6535|6529|6535|6529|6527|6521|696
1693806300000|2023-09-04 05:45:00|6536|6530|6529|6523|6536|6530|6528|6522|795
1693806600000|2023-09-04 05:50:00|6528|6522|6536|6530|6541|6535|6528|6522|1000
1693806900000|2023-09-04 05:55:00|6537|6531|6536|6530|6537|6531|6530|6524|463
1693807200000|2023-09-04 06:00:00|6537|6531|6545|6539|6545|6539|6534|6528|520
1693807500000|2023-09-04 06:05:00|6546|6540|6541|6535|6549|6543|6539|6533|939
1693807800000|2023-09-04 06:10:00|6542|6536|6544|6538|6546|6540|6541|6535|518
1693808100000|2023-09-04 06:15:00|6545|6539|6534|6528|6546|6540|6534|6528|652
1693808400000|2023-09-04 06:20:00|6533|6527|6539|6533|6541|6535|6533|6527|820
1693808700000|2023-09-04 06:25:00|6540|6534|6535|6529|6541|6535|6535|6529|857
1693809000000|2023-09-04 06:30:00|6534|6528|6528|6522|6535|6529|6528|6522|1004
1693809300000|2023-09-04 06:35:00|6529|6523|6529|6523|6532|6526|6523|6517|1175
1693809600000|2023-09-04 06:40:00|6528|6522|6532|6526|6536|6530|6528|6522|2238
1693809900000|2023-09-04 06:45:00|6533|6527|6536|6530|6539|6533|6533|6527|674
1693810200000|2023-09-04 06:50:00|6535|6529|6536|6530|6538|6532|6533|6527|1055
1693810500000|2023-09-04 06:55:00|6537|6531|6535|6529|6540|6534|6535|6529|870
1693810800000|2023-09-04 07:00:00|6536|6530|6539|6533|6540|6534|6531|6525|1518
1693811100000|2023-09-04 07:05:00|6540|6534|6537|6531|6541|6535|6537|6531|665
1693811400000|2023-09-04 07:10:00|6538|6532|6539|6533|6543|6537|6536|6530|793
1693811700000|2023-09-04 07:15:00|6540|6534|6546|6540|6546|6540|6538|6532|1026
1693812000000|2023-09-04 07:20:00|6545|6539|6544|6538|6547|6541|6541|6535|719
1693812300000|2023-09-04 07:25:00|6543|6537|6538|6532|6544|6538|6537|6531|1169
1693812600000|2023-09-04 07:30:00|6537|6531|6535|6529|6539|6533|6532|6526|1104
1693812900000|2023-09-04 07:35:00|6536|6530|6535|6529|6536|6530|6531|6525|1351
1693813200000|2023-09-04 07:40:00|6536|6530|6535|6529|6539|6533|6534|6528|1621
1693813500000|2023-09-04 07:45:00|6536|6530|6534|6528|6540|6534|6534|6528|2232
1693813800000|2023-09-04 07:50:00|6535|6529|6534|6528|6539|6533|6534|6528|2586
1693814100000|2023-09-04 07:55:00|6535|6529|6540|6534|6542|6536|6534|6528|4036
1693814400000|2023-09-04 08:00:00|6539|6533|6535|6529|6541|6535|6534|6528|2384
1693814700000|2023-09-04 08:05:00|6534|6528|6539|6533|6546|6540|6534|6528|4332
1693815000000|2023-09-04 08:10:00|6540|6534|6539|6533|6544|6538|6538|6532|2350
1693815300000|2023-09-04 08:15:00|6538|6532|6540|6534|6544|6538|6538|6532|2444
1693815600000|2023-09-04 08:20:00|6539|6533|6545|6539|6546|6540|6539|6533|2393
1693815900000|2023-09-04 08:25:00|6544|6538|6535|6529|6544|6538|6529|6523|1489
1693816200000|2023-09-04 08:30:00|6537|6519|6535.8|6517.8|6537.3|6519.3|6534.4|6516.4|48
1693816500000|2023-09-04 08:35:00|6536|6518|6536|6518|6536.3|6518.3|6535.3|6517.3|0
1693816800000|2023-09-04 08:40:00|6536.2|6518.2|6535.6|6517.6|6536.2|6518.2|6534.9|6516.9|0
1693817100000|2023-09-04 08:45:00|6535.4|6517.4|6535.7|6517.7|6535.9|6517.9|6535.1|6517.1|0
1693817400000|2023-09-04 08:50:00|6535.9|6517.9|6534.4|6516.4|6535.9|6517.9|6534.4|6516.4|0
1693817700000|2023-09-04 08:55:00|6534.5|6516.5|6536.5|6518.5|6536.5|6518.5|6534.5|6516.5|0
1693818000000|2023-09-04 09:00:00|6536.2|6518.2|6535.4|6517.4|6536.5|6518.5|6535.3|6517.3|0
1693818300000|2023-09-04 09:05:00|6535.3|6517.3|6536|6518|6536.4|6518.4|6534.9|6516.9|0
1693818600000|2023-09-04 09:10:00|6535.9|6517.9|6536.1|6518.1|6536.7|6518.7|6535.5|6517.5|0
1693818900000|2023-09-04 09:15:00|6532|6526|6531|6525|6535|6529|6525|6519|856
1693819200000|2023-09-04 09:20:00|6532|6526|6530|6524|6535|6529|6530|6524|115
1693819500000|2023-09-04 09:25:00|6529|6523|6531|6525|6532|6526|6528|6522|103
1693819800000|2023-09-04 09:30:00|6530|6524|6531|6525|6532|6526|6529|6523|87
1693820100000|2023-09-04 09:35:00|6529|6523|6537|6531|6538|6532|6528|6522|292
1693820400000|2023-09-04 09:40:00|6538|6532|6535|6529|6539|6533|6534|6528|196
1693820700000|2023-09-04 09:45:00|6534|6528|6533|6527|6536|6530|6533|6527|260
1693821000000|2023-09-04 09:50:00|6534|6528|6533|6527|6537|6531|6532|6526|170
1693821300000|2023-09-04 09:55:00|6532|6526|6536|6530|6536|6530|6532|6526|194
1693821600000|2023-09-04 10:00:00|6535.5|6529.5|6540.5|6534.5|6541.5|6535.5|6535.5|6529.5|382
1693821900000|2023-09-04 10:05:00|6540|6534|6540.5|6534.5|6541.5|6535.5|6536.5|6530.5|150
1693822200000|2023-09-04 10:10:00|6541|6535|6536.5|6530.5|6541|6535|6536.5|6530.5|172
1693822500000|2023-09-04 10:15:00|6536|6530|6537.5|6531.5|6537.5|6531.5|6535.5|6529.5|10
1693822800000|2023-09-04 10:20:00|6537|6531|6533.5|6527.5|6537|6531|6533.5|6527.5|75
1693823100000|2023-09-04 10:25:00|6534|6528|6533.5|6527.5|6535.5|6529.5|6532.5|6526.5|101
1693823400000|2023-09-04 10:30:00|6533|6527|6533.5|6527.5|6534|6528|6531.5|6525.5|66
1693823700000|2023-09-04 10:35:00|6534|6528|6535.5|6529.5|6535.5|6529.5|6533.5|6527.5|53
1693824000000|2023-09-04 10:40:00|6536.5|6530.5|6536.5|6530.5|6537.5|6531.5|6535.5|6529.5|36
1693824300000|2023-09-04 10:45:00|6535.5|6529.5|6536.5|6530.5|6536.5|6530.5|6534.5|6528.5|207
1693824600000|2023-09-04 10:50:00|6536|6530|6534.5|6528.5|6536|6530|6534|6528|23
1693824900000|2023-09-04 10:55:00|6534|6528|6534.5|6528.5|6534.5|6528.5|6532.5|6526.5|17
1693825200000|2023-09-04 11:00:00|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|14
1693825500000|2023-09-04 11:05:00|6535|6529|6536.5|6530.5|6536.5|6530.5|6533.5|6527.5|71
1693825800000|2023-09-04 11:10:00|6537.5|6531.5|6540|6534|6540|6534|6537.5|6531.5|51
1693826100000|2023-09-04 11:15:00|6540.5|6534.5|6538|6532|6540.5|6534.5|6537.5|6531.5|76
1693826400000|2023-09-04 11:20:00|6537.5|6531.5|6538|6532|6539.5|6533.5|6537.5|6531.5|49
1693826700000|2023-09-04 11:25:00|6537.5|6531.5|6536.5|6530.5|6537.5|6531.5|6536.5|6530.5|27
1693827000000|2023-09-04 11:30:00|6537|6531|6535.5|6529.5|6537.5|6531.5|6535.5|6529.5|34
1693827300000|2023-09-04 11:35:00|6536|6530|6534.5|6528.5|6536|6530|6534|6528|20
1693827600000|2023-09-04 11:40:00|6534|6528|6531.5|6525.5|6534.5|6528.5|6530.5|6524.5|244
1693827900000|2023-09-04 11:45:00|6531|6525|6531|6525|6532.5|6526.5|6530|6524|97
1693828200000|2023-09-04 11:50:00|6531.5|6525.5|6529.5|6523.5|6531.5|6525.5|6529.5|6523.5|9
1693828500000|2023-09-04 11:55:00|6529|6523|6524.5|6518.5|6529|6523|6521.5|6515.5|454
1693828800000|2023-09-04 12:00:00|6523.5|6517.5|6523|6517|6525|6519|6522|6516|98
1693829100000|2023-09-04 12:05:00|6523.5|6517.5|6521.5|6515.5|6523.5|6517.5|6520.5|6514.5|68
1693829400000|2023-09-04 12:10:00|6521|6515|6520|6514|6521|6515|6519|6513|110
1693829700000|2023-09-04 12:15:00|6519.5|6513.5|6518.5|6512.5|6520.5|6514.5|6518|6512|46
1693830000000|2023-09-04 12:20:00|6518|6512|6521|6515|6522|6516|6517.5|6511.5|393
1693830300000|2023-09-04 12:25:00|6521.5|6515.5|6518.5|6512.5|6523.5|6517.5|6518.5|6512.5|106
1693830600000|2023-09-04 12:30:00|6519|6513|6515.5|6509.5|6519|6513|6515.5|6509.5|56
1693830900000|2023-09-04 12:35:00|6515|6509|6515|6509|6515.5|6509.5|6513.5|6507.5|82
1693831200000|2023-09-04 12:40:00|6515.5|6509.5|6516.5|6510.5|6516.5|6510.5|6513.5|6507.5|31
1693831500000|2023-09-04 12:45:00|6516|6510|6518|6512|6518|6512|6514.5|6508.5|84
1693831800000|2023-09-04 12:50:00|6518.5|6512.5|6519.5|6513.5|6520|6514|6517|6511|33
1693832100000|2023-09-04 12:55:00|6520|6514|6519.5|6513.5|6520.5|6514.5|6518.5|6512.5|67
1693832400000|2023-09-04 13:00:00|6519|6513|6517|6511|6519|6513|6515.5|6509.5|56
1693832700000|2023-09-04 13:05:00|6516.5|6510.5|6515|6509|6518|6512|6514.5|6508.5|45
1693833000000|2023-09-04 13:10:00|6515.5|6509.5|6517|6511|6517|6511|6514|6508|51
1693833300000|2023-09-04 13:15:00|6516.5|6510.5|6520.5|6514.5|6520.5|6514.5|6516|6510|21
1693833600000|2023-09-04 13:20:00|6519.5|6513.5|6518|6512|6520.5|6514.5|6516.5|6510.5|29
1693833900000|2023-09-04 13:25:00|6517.5|6511.5|6517.5|6511.5|6518.5|6512.5|6516.5|6510.5|34
1693834200000|2023-09-04 13:30:00|6517|6511|6517.5|6511.5|6520.5|6514.5|6515.5|6509.5|89
1693834500000|2023-09-04 13:35:00|6517|6511|6513.5|6507.5|6518.5|6512.5|6512.5|6506.5|83
1693834800000|2023-09-04 13:40:00|6513|6507|6519.5|6513.5|6520|6514|6513|6507|62
1693835100000|2023-09-04 13:45:00|6520|6514|6516.5|6510.5|6520.5|6514.5|6513.5|6507.5|82
1693835400000|2023-09-04 13:50:00|6516|6510|6515.5|6509.5|6517.5|6511.5|6514|6508|41
1693835700000|2023-09-04 13:55:00|6515|6509|6512.5|6506.5|6515|6509|6511.5|6505.5|73
1693836000000|2023-09-04 14:00:00|6512|6506|6509|6503|6514.5|6508.5|6508.5|6502.5|453
1693836300000|2023-09-04 14:05:00|6507.5|6501.5|6509|6503|6509.5|6503.5|6504.5|6498.5|262
1693836600000|2023-09-04 14:10:00|6508.5|6502.5|6504.5|6498.5|6508.5|6502.5|6504.5|6498.5|60
1693836900000|2023-09-04 14:15:00|6505|6499|6503|6497|6505.5|6499.5|6500.5|6494.5|97
1693837200000|2023-09-04 14:20:00|6502.5|6496.5|6504|6498|6507|6501|6502|6496|128
1693837500000|2023-09-04 14:25:00|6503.5|6497.5|6503|6497|6504.5|6498.5|6501|6495|47
1693837800000|2023-09-04 14:30:00|6503.5|6497.5|6504|6498|6504.5|6498.5|6501.5|6495.5|51
1693838100000|2023-09-04 14:35:00|6504.5|6498.5|6502.5|6496.5|6504.5|6498.5|6501.5|6495.5|55
1693838400000|2023-09-04 14:40:00|6503|6497|6502.5|6496.5|6503.5|6497.5|6502.5|6496.5|17
1693838700000|2023-09-04 14:45:00|6502|6496|6501.5|6495.5|6502.5|6496.5|6500.5|6494.5|66
1693839000000|2023-09-04 14:50:00|6501|6495|6500.5|6494.5|6502|6496|6500|6494|114
1693839300000|2023-09-04 14:55:00|6499.5|6493.5|6498|6492|6500.5|6494.5|6496.5|6490.5|62
1693839600000|2023-09-04 15:00:00|6496.5|6490.5|6504.5|6498.5|6504.5|6498.5|6496.5|6490.5|79
1693839900000|2023-09-04 15:05:00|6503.5|6497.5|6501|6495|6504|6498|6499|6493|29
1693840200000|2023-09-04 15:10:00|6500.5|6494.5|6500.5|6494.5|6503.5|6497.5|6499.5|6493.5|98
1693840500000|2023-09-04 15:15:00|6500|6494|6502|6496|6504|6498|6497.5|6491.5|212
1693840800000|2023-09-04 15:20:00|6501.5|6495.5|6500.5|6494.5|6502.5|6496.5|6499|6493|76
1693841100000|2023-09-04 15:25:00|6501|6495|6503|6497|6504.5|6498.5|6497.5|6491.5|118
1693841400000|2023-09-04 15:30:00|6501.5|6495.5|6500.5|6494.5|6502.5|6496.5|6498.5|6492.5|162
1693841700000|2023-09-04 15:35:00|6501|6495|6498.5|6492.5|6501.5|6495.5|6497.5|6491.5|110
1693842000000|2023-09-04 15:40:00|6499|6493|6498|6492|6499.5|6493.5|6497|6491|60
1693842300000|2023-09-04 15:45:00|6497.5|6491.5|6498.5|6492.5|6499|6493|6495.5|6489.5|90
1693842600000|2023-09-04 15:50:00|6499|6493|6502.5|6496.5|6502.5|6496.5|6498.5|6492.5|40
1693842900000|2023-09-04 15:55:00|6503|6497|6503|6497|6504|6498|6501|6495|72
1693843200000|2023-09-04 16:00:00|6502|6496|6499|6493|6502|6496|6498|6492|116
1693843500000|2023-09-04 16:05:00|6498|6492|6498|6492|6499|6493|6498|6492|19
1693843800000|2023-09-04 16:10:00|||||||||2
1693844100000|2023-09-04 16:15:00|6499|6493|6498|6492|6500|6494|6498|6492|25
1693844400000|2023-09-04 16:20:00|6497|6491|6499|6493|6499|6493|6497|6491|14
1693844700000|2023-09-04 16:25:00|6498|6492|6496|6490|6498|6492|6496|6490|12
1693845000000|2023-09-04 16:30:00|6497|6491|6497|6491|6497|6491|6496|6490|5
1693845300000|2023-09-04 16:35:00|6498|6492|6497|6491|6498|6492|6497|6491|5
1693845600000|2023-09-04 16:40:00|6498|6492|6500|6494|6500|6494|6498|6492|10
1693845900000|2023-09-04 16:45:00|6502|6496|6500|6494|6502|6496|6500|6494|15
1693846200000|2023-09-04 16:50:00|6498|6492|6497|6491|6498|6492|6497|6491|4
1693846500000|2023-09-04 16:55:00|6498|6492|6497|6491|6498|6492|6497|6491|9
1693846800000|2023-09-04 17:00:00|6498|6492|6498|6492|6498|6492|6498|6492|1
1693847100000|2023-09-04 17:05:00|6499|6493|6500|6494|6500|6494|6499|6493|1
1693847400000|2023-09-04 17:10:00|6499|6493|6501|6495|6501|6495|6499|6493|2
1693847700000|2023-09-04 17:15:00|6500|6494|6501|6495|6501|6495|6500|6494|7
1693848000000|2023-09-04 17:20:00|6500|6494|6500|6494|6500|6494|6500|6494|1
1693848300000|2023-09-04 17:25:00|6499|6493|6499|6493|6500|6494|6498|6492|17
1693848600000|2023-09-04 17:30:00|6498|6492|6499|6493|6499|6493|6498|6492|8
1693849200000|2023-09-04 17:40:00|||||||||1
1693849500000|2023-09-04 17:45:00|6498|6492|6498|6492|6498|6492|6498|6492|1
1693850100000|2023-09-04 17:55:00|6500|6494|6500|6494|6502|6496|6500|6494|120
1693850400000|2023-09-04 18:00:00|6499|6493|6498|6492|6499|6493|6498|6492|9
1693850700000|2023-09-04 18:05:00|6499|6493|6499|6493|6500|6494|6499|6493|3
1693851000000|2023-09-04 18:10:00|||||||||1
1693851600000|2023-09-04 18:20:00|6500|6494|6500|6494|6500|6494|6500|6494|3
1693851900000|2023-09-04 18:25:00|6498|6492|6499|6493|6499|6493|6498|6492|5
1693852200000|2023-09-04 18:30:00|6501|6495|6501|6495|6501|6495|6501|6495|0
1693852500000|2023-09-04 18:35:00|||||||||1
1693852800000|2023-09-04 18:40:00|||||||||6
1693853100000|2023-09-04 18:45:00|6500|6494|6501|6495|6501|6495|6500|6494|15
1693853400000|2023-09-04 18:50:00|6502|6496|6502|6496|6502|6496|6502|6496|13
1693853700000|2023-09-04 18:55:00|6503|6497|6510.5|6492.5|6510.5|6500|6500|6492.5|141
1693854000000|2023-09-04 19:00:00|6510.8|6492.8|6510.8|6492.8|6510.8|6492.8|6510.8|6492.8|0
1693854600000|2023-09-04 19:10:00|6511|6493|6511|6493|6511|6493|6511|6493|0
1693855500000|2023-09-04 19:25:00|6511.1|6493.1|6511.9|6493.9|6511.9|6493.9|6511.1|6493.1|0
1693857000000|2023-09-04 19:50:00|6511.8|6493.8|6511|6493|6511.8|6493.8|6511|6493|0
1693857300000|2023-09-04 19:55:00|6511.1|6493.1|6511.8|6493.8|6511.9|6493.9|6511|6493|0
1693857600000|2023-09-04 20:00:00|6511.9|6493.9|6511.9|6493.9|6511.9|6493.9|6511.9|6493.9|0
1693858500000|2023-09-04 20:15:00|6514.1|6496.1|6514.1|6496.1|6514.1|6496.1|6514.1|6496.1|0
1693859400000|2023-09-04 20:30:00|6514.3|6496.3|6514.3|6496.3|6514.3|6496.3|6514.3|6496.3|0
1693860900000|2023-09-04 20:55:00|6513.2|6495.2|6513.1|6495.1|6513.2|6495.2|6513.1|6495.1|0
1693861200000|2023-09-04 21:00:00|6514.1|6496.1|6514.2|6496.2|6514.2|6496.2|6514.1|6496.1|0
1693861500000|2023-09-04 21:05:00|6514.3|6496.3|6514.3|6496.3|6514.3|6496.3|6514.3|6496.3|0
1693862100000|2023-09-04 21:15:00|6513.3|6495.3|6513.2|6495.2|6513.3|6495.3|6513.2|6495.2|0
1693862700000|2023-09-04 21:25:00|6512.8|6494.8|6512.3|6494.3|6512.8|6494.8|6512.3|6494.3|0
1693863900000|2023-09-04 21:45:00|6512.1|6494.1|6512.1|6494.1|6512.1|6494.1|6512.1|6494.1|0
1693864800000|2023-09-04 22:00:00|6513|6495|6512.5|6494.5|6514.4|6496.4|6512.5|6494.5|0
1693865100000|2023-09-04 22:05:00|6512.3|6494.3|6512|6494|6512.5|6494.5|6512|6494|0
1693865400000|2023-09-04 22:10:00|6511.8|6493.8|6511.3|6493.3|6511.8|6493.8|6510.6|6492.6|0
1693865700000|2023-09-04 22:15:00|6511.1|6493.1|6511.6|6493.6|6511.6|6493.6|6511.1|6493.1|0
1693866000000|2023-09-04 22:20:00|6511.7|6493.7|6511.1|6493.1|6511.8|6493.8|6510.6|6492.6|0
1693866300000|2023-09-04 22:25:00|6511.3|6493.3|6512|6494|6512|6494|6511.3|6493.3|0
1693866600000|2023-09-04 22:30:00|6511.8|6493.8|6511.1|6493.1|6511.8|6493.8|6511.1|6493.1|0
1693866900000|2023-09-04 22:35:00|6511.3|6493.3|6511.3|6493.3|6511.6|6493.6|6510.9|6492.9|0
1693867200000|2023-09-04 22:40:00|6511.1|6493.1|6511.8|6493.8|6511.8|6493.8|6511.1|6493.1|0
1693867500000|2023-09-04 22:45:00|6511.6|6493.6|6511.8|6493.8|6511.8|6493.8|6511.6|6493.6|0
1693867800000|2023-09-04 22:50:00|6511.6|6493.6|6512.3|6494.3|6512.5|6494.5|6511.6|6493.6|0
1693868100000|2023-09-04 22:55:00|6512.1|6494.1|6512|6494|6512.1|6494.1|6512|6494|0
1693868400000|2023-09-04 23:00:00|6512.3|6494.3|6511.3|6493.3|6512.3|6494.3|6511.3|6493.3|0
1693868700000|2023-09-04 23:05:00|6511.2|6493.2|6512|6494|6512|6494|6511.1|6493.1|0
1693869000000|2023-09-04 23:10:00|6512.3|6494.3|6512.3|6494.3|6512.5|6494.5|6512|6494|0
1693869300000|2023-09-04 23:15:00|6512.1|6494.1|6512.8|6494.8|6512.8|6494.8|6512|6494|0
1693869600000|2023-09-04 23:20:00|6513|6495|6512.8|6494.8|6513|6495|6512.5|6494.5|0
1693869900000|2023-09-04 23:25:00|6512.6|6494.6|6512.8|6494.8|6512.8|6494.8|6512.5|6494.5|0
1693870200000|2023-09-04 23:30:00|6512.5|6494.5|6513.7|6495.7|6513.9|6495.9|6512.3|6494.3|0
1693870500000|2023-09-04 23:35:00|6513.5|6495.5|6513.7|6495.7|6513.7|6495.7|6513.2|6495.2|0
1693870800000|2023-09-04 23:40:00|6513.9|6495.9|6514.2|6496.2|6514.2|6496.2|6513.7|6495.7|0
1693871100000|2023-09-04 23:45:00|6514|6496|6513.9|6495.9|6514.2|6496.2|6513.7|6495.7|0
1693871400000|2023-09-04 23:50:00|6514.2|6496.2|6513.7|6495.7|6514.2|6496.2|6513.5|6495.5|0
1693871700000|2023-09-04 23:55:00|6513.6|6495.6|6513|6495|6513.7|6495.7|6513|6495|0
1693872000000|2023-09-05 00:00:00|6513.2|6495.2|6513.5|6495.5|6513.7|6495.7|6512.8|6494.8|0
1693872300000|2023-09-05 00:05:00|6513.6|6495.6|6510.9|6492.9|6513.7|6495.7|6510.1|6492.1|0
1693872600000|2023-09-05 00:10:00|6510.6|6492.6|6509.8|6491.8|6511.3|6493.3|6509.4|6491.4|0
1693872900000|2023-09-05 00:15:00|6509.9|6491.9|6509.8|6491.8|6510.6|6492.6|6509.4|6491.4|0
1693873200000|2023-09-05 00:20:00|6509.6|6491.6|6508.1|6490.1|6510.1|6492.1|6507.8|6489.8|0
1693873500000|2023-09-05 00:25:00|6508|6490|6508.3|6490.3|6508.6|6490.6|6507.3|6489.3|0
1693873800000|2023-09-05 00:30:00|6508.5|6490.5|6508.7|6490.7|6508.9|6490.9|6508.1|6490.1|0
1693874100000|2023-09-05 00:35:00|6508.5|6490.5|6508.7|6490.7|6509.2|6491.2|6508.5|6490.5|0
1693874400000|2023-09-05 00:40:00|6508.5|6490.5|6506.8|6488.8|6508.7|6490.7|6506.7|6488.7|0
1693874700000|2023-09-05 00:45:00|6506.7|6488.7|6507.5|6489.5|6507.7|6489.7|6506.5|6488.5|0
1693875000000|2023-09-05 00:50:00|6507.6|6489.6|6507|6489|6507.6|6489.6|6506.1|6488.1|0
1693875300000|2023-09-05 00:55:00|6507.2|6489.2|6506.5|6488.5|6507.3|6489.3|6506.5|6488.5|0
1693875600000|2023-09-05 01:00:00|6506.7|6488.7|6507.2|6489.2|6507.6|6489.6|6506.7|6488.7|0
1693875900000|2023-09-05 01:05:00|6507.1|6489.1|6506.9|6488.9|6507.3|6489.3|6506.6|6488.6|0
1693876200000|2023-09-05 01:10:00|6507.1|6489.1|6502.2|6484.2|6507.3|6489.3|6502.1|6484.1|0
1693876500000|2023-09-05 01:15:00|6501.9|6483.9|6490|6484|6504|6498|6484|6478|1437
1693876800000|2023-09-05 01:20:00|6491|6485|6487.6|6481.6|6495.6|6489.6|6482.6|6476.6|1370
1693877100000|2023-09-05 01:25:00|6486.6|6480.6|6493.6|6487.6|6493.6|6487.6|6483.6|6477.6|932
1693877400000|2023-09-05 01:30:00|6492.6|6486.6|6490.6|6484.6|6493.6|6487.6|6469.6|6463.6|6760
1693877700000|2023-09-05 01:35:00|6491.6|6485.6|6473.6|6467.6|6492.6|6486.6|6461.6|6455.6|2564
1693878000000|2023-09-05 01:40:00|6474.6|6468.6|6469.6|6463.6|6477.6|6471.6|6466.6|6460.6|1645
1693878300000|2023-09-05 01:45:00|6465.6|6459.6|6453.6|6447.6|6469.6|6463.6|6451.6|6445.6|2595
1693878600000|2023-09-05 01:50:00|6452.6|6446.6|6458.6|6452.6|6459.6|6453.6|6444.6|6438.6|1774
1693878900000|2023-09-05 01:55:00|6459.6|6453.6|6462.6|6456.6|6463.6|6457.6|6451.6|6445.6|1584
1693879200000|2023-09-05 02:00:00|6463.6|6457.6|6464.6|6458.6|6474.6|6468.6|6459.6|6453.6|1403
1693879500000|2023-09-05 02:05:00|6463.6|6457.6|6456.6|6450.6|6463.6|6457.6|6454.6|6448.6|1212
1693879800000|2023-09-05 02:10:00|6457.6|6451.6|6455.6|6449.6|6464.6|6458.6|6450.6|6444.6|984
1693880100000|2023-09-05 02:15:00|6454.6|6448.6|6452.6|6446.6|6454.6|6448.6|6445.6|6439.6|1102
1693880400000|2023-09-05 02:20:00|6453.6|6447.6|6439.6|6433.6|6453.6|6447.6|6436.6|6430.6|1579
1693880700000|2023-09-05 02:25:00|6440.6|6434.6|6440.6|6434.6|6443.6|6437.6|6433.6|6427.6|1087
1693881000000|2023-09-05 02:30:00|6439.6|6433.6|6437.6|6431.6|6440.6|6434.6|6428.6|6422.6|1453
1693881300000|2023-09-05 02:35:00|6438.6|6432.6|6440.6|6434.6|6444.6|6438.6|6436.6|6430.6|1131
1693881600000|2023-09-05 02:40:00|6441.6|6435.6|6445.6|6439.6|6447.6|6441.6|6439.6|6433.6|860
1693881900000|2023-09-05 02:45:00|6446.6|6440.6|6452.6|6446.6|6452.6|6446.6|6441.6|6435.6|1146
1693882200000|2023-09-05 02:50:00|6453.6|6447.6|6444.6|6438.6|6453.6|6447.6|6443.6|6437.6|663
1693882500000|2023-09-05 02:55:00|6443.6|6437.6|6450.6|6444.6|6450.6|6444.6|6442.6|6436.6|518
1693882800000|2023-09-05 03:00:00|6449.6|6443.6|6441.6|6435.6|6450.6|6444.6|6437.6|6431.6|722
1693883100000|2023-09-05 03:05:00|6440.6|6434.6|6456.6|6450.6|6458.6|6452.6|6439.6|6433.6|1223
1693883400000|2023-09-05 03:10:00|6457.6|6451.6|6440.6|6434.6|6461.6|6455.6|6440.6|6434.6|1476
1693883700000|2023-09-05 03:15:00|6439.6|6433.6|6435.8|6429.8|6447.8|6441.8|6433.8|6427.8|856
1693884000000|2023-09-05 03:20:00|6436.8|6430.8|6444.8|6438.8|6445.8|6439.8|6432.8|6426.8|637
1693884300000|2023-09-05 03:25:00|6445.8|6439.8|6444.8|6438.8|6449.8|6443.8|6439.8|6433.8|966
1693884600000|2023-09-05 03:30:00|6443.8|6437.8|6441.8|6435.8|6444.8|6438.8|6438.8|6432.8|713
1693884900000|2023-09-05 03:35:00|6440.8|6434.8|6437.8|6431.8|6441.8|6435.8|6435.8|6429.8|493
1693885200000|2023-09-05 03:40:00|6436.8|6430.8|6445.8|6439.8|6445.8|6439.8|6436.8|6430.8|485
1693885500000|2023-09-05 03:45:00|6444.8|6438.8|6443.8|6437.8|6447.8|6441.8|6442.8|6436.8|311
1693885800000|2023-09-05 03:50:00|6442.8|6436.8|6440.8|6434.8|6443.8|6437.8|6438.8|6432.8|427
1693886100000|2023-09-05 03:55:00|6439.8|6433.8|6438.8|6432.8|6441.8|6435.8|6438.8|6432.8|399
1693886400000|2023-09-05 04:00:00|6445.5|6427.5|6446|6428|6446|6428|6445.3|6427.3|13
1693886700000|2023-09-05 04:05:00|6445.8|6427.8|6446.7|6428.7|6446.7|6428.7|6445.8|6427.8|0
1693887000000|2023-09-05 04:10:00|6446.6|6428.6|6446.4|6428.4|6446.7|6428.7|6446.1|6428.1|0
1693887300000|2023-09-05 04:15:00|6446.6|6428.6|6444.2|6426.2|6446.6|6428.6|6444.2|6426.2|0
1693887600000|2023-09-05 04:20:00|6444.5|6426.5|6445|6427|6445|6427|6444.3|6426.3|0
1693887900000|2023-09-05 04:25:00|6444.8|6426.8|6444.7|6426.7|6445|6427|6444.7|6426.7|0
1693888200000|2023-09-05 04:30:00|6444.5|6426.5|6444.5|6426.5|6444.7|6426.7|6444.5|6426.5|0
1693888500000|2023-09-05 04:35:00|6444.7|6426.7|6444.9|6426.9|6445.2|6427.2|6444.5|6426.5|0
1693888800000|2023-09-05 04:40:00|6444.8|6426.8|6445.4|6427.4|6445.6|6427.6|6444.7|6426.7|0
1693889100000|2023-09-05 04:45:00|6445.2|6427.2|6444.6|6426.6|6445.2|6427.2|6444.5|6426.5|0
1693889400000|2023-09-05 04:50:00|6444.8|6426.8|6445|6427|6445|6427|6444.8|6426.8|0
1693889700000|2023-09-05 04:55:00|6444.8|6426.8|6444.9|6426.9|6445.2|6427.2|6444.8|6426.8|3
1693890000000|2023-09-05 05:00:00|6445.1|6427.1|6447.8|6441.8|6453.8|6447.8|6440.8|6427.1|1193
1693890300000|2023-09-05 05:05:00|6448.8|6442.8|6444.8|6438.8|6453.8|6447.8|6444.8|6438.8|479
1693890600000|2023-09-05 05:10:00|6443.8|6437.8|6447.8|6441.8|6448.8|6442.8|6439.8|6433.8|345
1693890900000|2023-09-05 05:15:00|6446.8|6440.8|6452.8|6446.8|6452.8|6446.8|6440.8|6434.8|589
1693891200000|2023-09-05 05:20:00|6451.8|6445.8|6446.8|6440.8|6459.8|6453.8|6442.8|6436.8|1428
1693891500000|2023-09-05 05:25:00|6447.8|6441.8|6457.8|6451.8|6457.8|6451.8|6444.8|6438.8|772
1693891800000|2023-09-05 05:30:00|6456.8|6450.8|6459.8|6453.8|6461.8|6455.8|6451.8|6445.8|885
1693892100000|2023-09-05 05:35:00|6457.8|6451.8|6455.8|6449.8|6467.8|6461.8|6454.8|6448.8|820
1693892400000|2023-09-05 05:40:00|6456.8|6450.8|6461.8|6455.8|6462.8|6456.8|6453.8|6447.8|669
1693892700000|2023-09-05 05:45:00|6460.8|6454.8|6461.8|6455.8|6468.8|6462.8|6458.8|6452.8|719
1693893000000|2023-09-05 05:50:00|6462.8|6456.8|6451.8|6445.8|6462.8|6456.8|6451.8|6445.8|567
1693893300000|2023-09-05 05:55:00|6450.8|6444.8|6445.8|6439.8|6450.8|6444.8|6445.8|6439.8|902
1693893600000|2023-09-05 06:00:00|6446.8|6440.8|6436.8|6430.8|6446.8|6440.8|6436.8|6430.8|1376
1693893900000|2023-09-05 06:05:00|6437.8|6431.8|6437.8|6431.8|6438.8|6432.8|6429.8|6423.8|1123
1693894200000|2023-09-05 06:10:00|6436.8|6430.8|6425.8|6419.8|6439.8|6433.8|6425.8|6419.8|698
1693894500000|2023-09-05 06:15:00|6424.8|6418.8|6420.8|6414.8|6426.8|6420.8|6417.8|6411.8|2039
1693894800000|2023-09-05 06:20:00|6419.8|6413.8|6417.8|6411.8|6423.8|6417.8|6417.8|6411.8|1069
1693895100000|2023-09-05 06:25:00|6416.8|6410.8|6403.8|6397.8|6418.8|6412.8|6402.8|6396.8|2454
1693895400000|2023-09-05 06:30:00|6402.8|6396.8|6408.8|6402.8|6415.8|6409.8|6402.8|6396.8|1286
1693895700000|2023-09-05 06:35:00|6409.8|6403.8|6408.8|6402.8|6409.8|6403.8|6403.8|6397.8|695
1693896000000|2023-09-05 06:40:00|6409.8|6403.8|6414.8|6408.8|6414.8|6408.8|6406.8|6400.8|1009
1693896300000|2023-09-05 06:45:00|6413.8|6407.8|6414.8|6408.8|6420.8|6414.8|6413.8|6407.8|1053
1693896600000|2023-09-05 06:50:00|6413.8|6407.8|6418.8|6412.8|6419.8|6413.8|6411.8|6405.8|1862
1693896900000|2023-09-05 06:55:00|6419.8|6413.8|6419.8|6413.8|6423.8|6417.8|6418.8|6412.8|987
1693897200000|2023-09-05 07:00:00|6420.8|6414.8|6413.8|6407.8|6421.8|6415.8|6409.8|6403.8|1156
1693897500000|2023-09-05 07:05:00|6414.8|6408.8|6410.8|6404.8|6418.8|6412.8|6410.8|6404.8|689
1693897800000|2023-09-05 07:10:00|6409.8|6403.8|6408.8|6402.8|6411.8|6405.8|6401.8|6395.8|1255
1693898100000|2023-09-05 07:15:00|6407.8|6401.8|6403.8|6397.8|6409.8|6403.8|6401.8|6395.8|985
1693898400000|2023-09-05 07:20:00|6404.8|6398.8|6407.8|6401.8|6409.8|6403.8|6401.8|6395.8|854
1693898700000|2023-09-05 07:25:00|6408.8|6402.8|6403.8|6397.8|6409.8|6403.8|6402.8|6396.8|657
1693899000000|2023-09-05 07:30:00|6402.8|6396.8|6396.8|6390.8|6405.8|6399.8|6395.8|6389.8|1456
1693899300000|2023-09-05 07:35:00|6395.8|6389.8|6390.8|6384.8|6397.8|6391.8|6389.8|6383.8|2009
1693899600000|2023-09-05 07:40:00|6389.8|6383.8|6389.8|6383.8|6394.8|6388.8|6387.8|6381.8|2890
1693899900000|2023-09-05 07:45:00|6390.8|6384.8|6395.8|6389.8|6397.8|6391.8|6387.8|6381.8|1900
1693900200000|2023-09-05 07:50:00|6396.8|6390.8|6394.8|6388.8|6398.8|6392.8|6390.8|6384.8|1821
1693900500000|2023-09-05 07:55:00|6393.8|6387.8|6387.8|6381.8|6396.8|6390.8|6385.8|6379.8|2123
1693900800000|2023-09-05 08:00:00|6385.8|6379.8|6386.8|6380.8|6389.8|6383.8|6376.8|6370.8|3505
1693901100000|2023-09-05 08:05:00|6387.8|6381.8|6387.8|6381.8|6396.8|6390.8|6384.8|6378.8|3678
1693901400000|2023-09-05 08:10:00|6386.8|6380.8|6383.8|6377.8|6389.8|6383.8|6381.8|6375.8|1713
1693901700000|2023-09-05 08:15:00|6384.8|6378.8|6382.8|6376.8|6385.8|6379.8|6380.8|6374.8|1047
1693902000000|2023-09-05 08:20:00|6383.8|6377.8|6388.8|6382.8|6389.8|6383.8|6383.8|6377.8|1139
1693902300000|2023-09-05 08:25:00|6389.8|6383.8|6390.8|6384.8|6392.8|6386.8|6387.8|6381.8|770
1693902600000|2023-09-05 08:30:00|6399.1|6381.1|6401.2|6383.2|6401.5|6383.5|6398.3|6380.3|0
1693902900000|2023-09-05 08:35:00|6401.3|6383.3|6402.7|6384.7|6403.2|6385.2|6401|6383|0
1693903200000|2023-09-05 08:40:00|6402.8|6384.8|6406.3|6388.3|6406.3|6388.3|6402.8|6384.8|0
1693903500000|2023-09-05 08:45:00|6406.1|6388.1|6405.9|6387.9|6406.3|6388.3|6404.4|6386.4|0
1693903800000|2023-09-05 08:50:00|6406|6388|6407.8|6389.8|6408.2|6390.2|6405.6|6387.6|0
1693904100000|2023-09-05 08:55:00|6408|6390|6410.6|6392.6|6411.2|6393.2|6407.4|6389.4|0
1693904400000|2023-09-05 09:00:00|6410.9|6392.9|6410.4|6392.4|6411.8|6393.8|6409.8|6391.8|0
1693904700000|2023-09-05 09:05:00|6410.5|6392.5|6411.4|6393.4|6411.4|6393.4|6409.9|6391.9|0
1693905000000|2023-09-05 09:10:00|6411.5|6393.5|6413.3|6395.3|6413.5|6395.5|6411.5|6393.5|0
1693905300000|2023-09-05 09:15:00|6397.8|6391.8|6402.8|6396.8|6406.8|6400.8|6397.8|6391.8|565
1693905600000|2023-09-05 09:20:00|6403.8|6397.8|6402.8|6396.8|6405.8|6399.8|6401.8|6395.8|238
1693905900000|2023-09-05 09:25:00|6403.8|6397.8|6402.8|6396.8|6403.8|6397.8|6401.8|6395.8|136
1693906200000|2023-09-05 09:30:00|6403.8|6397.8|6401.8|6395.8|6403.8|6397.8|6401.8|6395.8|103
1693906500000|2023-09-05 09:35:00|6402.8|6396.8|6402.8|6396.8|6403.8|6397.8|6401.8|6395.8|97
1693906800000|2023-09-05 09:40:00|6401.8|6395.8|6400.8|6394.8|6401.8|6395.8|6399.8|6393.8|84
1693907100000|2023-09-05 09:45:00|6401.8|6395.8|6403.8|6397.8|6403.8|6397.8|6401.8|6395.8|96
1693907400000|2023-09-05 09:50:00|6402.8|6396.8|6402.8|6396.8|6403.8|6397.8|6401.8|6395.8|98
1693907700000|2023-09-05 09:55:00|6403.8|6397.8|6402.8|6396.8|6404.8|6398.8|6402.8|6396.8|44
1693908000000|2023-09-05 10:00:00|6403.3|6397.3|6402.8|6396.8|6403.3|6397.3|6402.3|6396.3|18
1693908300000|2023-09-05 10:05:00|6402.3|6396.3|6403.3|6397.3|6403.8|6397.8|6401.3|6395.3|90
1693908600000|2023-09-05 10:10:00|6403.8|6397.8|6403.3|6397.3|6403.8|6397.8|6402.3|6396.3|35
1693908900000|2023-09-05 10:15:00|6402.8|6396.8|6405.3|6399.3|6406.3|6400.3|6402.3|6396.3|184
1693909200000|2023-09-05 10:20:00|6405.8|6399.8|6405.3|6399.3|6406.3|6400.3|6404.3|6398.3|40
1693909500000|2023-09-05 10:25:00|6405.8|6399.8|6405.3|6399.3|6406.3|6400.3|6404.3|6398.3|42
1693909800000|2023-09-05 10:30:00|6405.8|6399.8|6405.3|6399.3|6406.3|6400.3|6404.3|6398.3|56
1693910100000|2023-09-05 10:35:00|6405.8|6399.8|6405.3|6399.3|6408.3|6402.3|6405.3|6399.3|83
1693910400000|2023-09-05 10:40:00|6404.8|6398.8|6404.8|6398.8|6405.3|6399.3|6403.8|6397.8|10
1693910700000|2023-09-05 10:45:00|6405.3|6399.3|6405.3|6399.3|6408.3|6402.3|6404.8|6398.8|69
1693911000000|2023-09-05 10:50:00|6405.8|6399.8|6406.3|6400.3|6406.8|6400.8|6405.3|6399.3|26
1693911300000|2023-09-05 10:55:00|6406.8|6400.8|6404.3|6398.3|6406.8|6400.8|6403.3|6397.3|47
1693911600000|2023-09-05 11:00:00|6404.8|6398.8|6403.3|6397.3|6405.3|6399.3|6402.3|6396.3|17
1693911900000|2023-09-05 11:05:00|6403.8|6397.8|6402.3|6396.3|6405.3|6399.3|6402.3|6396.3|49
1693912200000|2023-09-05 11:10:00|6402.8|6396.8|6406.3|6400.3|6406.3|6400.3|6402.8|6396.8|200
1693912500000|2023-09-05 11:15:00|6405.8|6399.8|6406.8|6400.8|6407.3|6401.3|6405.3|6399.3|32
1693912800000|2023-09-05 11:20:00|6406.3|6400.3|6404.3|6398.3|6406.3|6400.3|6404.3|6398.3|11
1693913100000|2023-09-05 11:25:00|6404.8|6398.8|6406.3|6400.3|6407.3|6401.3|6404.8|6398.8|38
1693913400000|2023-09-05 11:30:00|6406.8|6400.8|6408.3|6402.3|6409.3|6403.3|6405.3|6399.3|218
1693913700000|2023-09-05 11:35:00|6408.8|6402.8|6410.3|6404.3|6410.3|6404.3|6408.3|6402.3|24
1693914000000|2023-09-05 11:40:00|6409.8|6403.8|6408.8|6402.8|6410.3|6404.3|6408.8|6402.8|29
1693914300000|2023-09-05 11:45:00|6409.3|6403.3|6410.3|6404.3|6410.3|6404.3|6409.3|6403.3|14
1693914600000|2023-09-05 11:50:00|6410.8|6404.8|6413.3|6407.3|6414.3|6408.3|6410.8|6404.8|31
1693914900000|2023-09-05 11:55:00|6412.8|6406.8|6413.3|6407.3|6414.3|6408.3|6411.3|6405.3|36
1693915200000|2023-09-05 12:00:00|6412.8|6406.8|6412.3|6406.3|6414.3|6408.3|6411.8|6405.8|44
1693915500000|2023-09-05 12:05:00|6412.8|6406.8|6414.3|6408.3|6415.3|6409.3|6412.3|6406.3|95
1693915800000|2023-09-05 12:10:00|6413.8|6407.8|6413.3|6407.3|6414.3|6408.3|6411.8|6405.8|33
1693916100000|2023-09-05 12:15:00|6414.8|6408.8|6412.3|6406.3|6415.3|6409.3|6411.3|6405.3|59
1693916400000|2023-09-05 12:20:00|6411.8|6405.8|6410.8|6404.8|6413.3|6407.3|6410.8|6404.8|47
1693916700000|2023-09-05 12:25:00|6410.3|6404.3|6413.3|6407.3|6414.3|6408.3|6410.3|6404.3|75
1693917000000|2023-09-05 12:30:00|6413.8|6407.8|6412.3|6406.3|6414.3|6408.3|6411.3|6405.3|127
1693917300000|2023-09-05 12:35:00|6412.8|6406.8|6411.3|6405.3|6413.3|6407.3|6410.3|6404.3|77
1693917600000|2023-09-05 12:40:00|6410.8|6404.8|6419.8|6413.8|6425.3|6419.3|6410.3|6404.3|292
1693917900000|2023-09-05 12:45:00|6420.3|6414.3|6417.8|6411.8|6422.8|6416.8|6414.8|6408.8|202
1693918200000|2023-09-05 12:50:00|6418.3|6412.3|6420.3|6414.3|6421.3|6415.3|6417.3|6411.3|173
1693918500000|2023-09-05 12:55:00|6419.8|6413.8|6423.3|6417.3|6424.3|6418.3|6419.3|6413.3|103
1693918800000|2023-09-05 13:00:00|6423.8|6417.8|6422.3|6416.3|6424.8|6418.8|6421.8|6415.8|124
1693919100000|2023-09-05 13:05:00|6422.8|6416.8|6419.3|6413.3|6423.3|6417.3|6418.3|6412.3|127
1693919400000|2023-09-05 13:10:00|6419.8|6413.8|6416.8|6410.8|6420.3|6414.3|6415.3|6409.3|84
1693919700000|2023-09-05 13:15:00|6416.3|6410.3|6414.8|6408.8|6419.3|6413.3|6414.3|6408.3|83
1693920000000|2023-09-05 13:20:00|6414.3|6408.3|6413.8|6407.8|6416.3|6410.3|6412.3|6406.3|110
1693920300000|2023-09-05 13:25:00|6413.3|6407.3|6415.3|6409.3|6417.8|6411.8|6413.3|6407.3|86
1693920600000|2023-09-05 13:30:00|6415.8|6409.8|6421.8|6415.8|6424.3|6418.3|6409.3|6403.3|1196
1693920900000|2023-09-05 13:35:00|6422.3|6416.3|6420.3|6414.3|6426.3|6420.3|6418.8|6412.8|733
1693921200000|2023-09-05 13:40:00|6419.8|6413.8|6399.8|6393.8|6420.3|6414.3|6396.3|6390.3|855
1693921500000|2023-09-05 13:45:00|6400.3|6394.3|6387.3|6381.3|6406.8|6400.8|6385.8|6379.8|452
1693921800000|2023-09-05 13:50:00|6386.8|6380.8|6380.3|6374.3|6392.8|6386.8|6379.8|6373.8|440
1693922100000|2023-09-05 13:55:00|6380.8|6374.8|6390.8|6384.8|6391.3|6385.3|6378.3|6372.3|328
1693922400000|2023-09-05 14:00:00|6390.3|6384.3|6390.8|6384.8|6394.3|6388.3|6385.8|6379.8|376
1693922700000|2023-09-05 14:05:00|6390.3|6384.3|6382.3|6376.3|6397.8|6391.8|6380.8|6374.8|314
1693923000000|2023-09-05 14:10:00|6382.8|6376.8|6376.3|6370.3|6384.3|6378.3|6374.3|6368.3|458
1693923300000|2023-09-05 14:15:00|6375.8|6369.8|6383.8|6377.8|6384.3|6378.3|6371.3|6365.3|212
1693923600000|2023-09-05 14:20:00|6383.3|6377.3|6383.3|6377.3|6386.3|6380.3|6381.3|6375.3|155
1693923900000|2023-09-05 14:25:00|6381.8|6375.8|6382.3|6376.3|6386.3|6380.3|6379.8|6373.8|151
1693924200000|2023-09-05 14:30:00|6381.8|6375.8|6380.8|6374.8|6388.8|6382.8|6379.8|6373.8|278
1693924500000|2023-09-05 14:35:00|6381.3|6375.3|6383.8|6377.8|6386.8|6380.8|6380.3|6374.3|134
1693924800000|2023-09-05 14:40:00|6383.3|6377.3|6375.8|6369.8|6385.8|6379.8|6372.3|6366.3|341
1693925100000|2023-09-05 14:45:00|6375.3|6369.3|6372.3|6366.3|6379.3|6373.3|6372.3|6366.3|353
1693925400000|2023-09-05 14:50:00|6372.8|6366.8|6384.3|6378.3|6385.3|6379.3|6372.3|6366.3|240
1693925700000|2023-09-05 14:55:00|6384.8|6378.8|6383.8|6377.8|6385.3|6379.3|6382.3|6376.3|82
1693926000000|2023-09-05 15:00:00|6384.3|6378.3|6390.3|6384.3|6391.3|6385.3|6383.3|6377.3|163
1693926300000|2023-09-05 15:05:00|6390.8|6384.8|6384.3|6378.3|6390.8|6384.8|6383.3|6377.3|216
1693926600000|2023-09-05 15:10:00|6382.8|6376.8|6394.3|6388.3|6395.3|6389.3|6382.3|6376.3|229
1693926900000|2023-09-05 15:15:00|6393.3|6387.3|6394.3|6388.3|6400.3|6394.3|6392.8|6386.8|327
1693927200000|2023-09-05 15:20:00|6393.8|6387.8|6388.3|6382.3|6394.8|6388.8|6386.3|6380.3|363
1693927500000|2023-09-05 15:25:00|6387.8|6381.8|6384.3|6378.3|6388.8|6382.8|6383.8|6377.8|302
1693927800000|2023-09-05 15:30:00|6384.8|6378.8|6385.3|6379.3|6386.3|6380.3|6382.8|6376.8|119
1693928100000|2023-09-05 15:35:00|6385.8|6379.8|6389.3|6383.3|6389.3|6383.3|6384.8|6378.8|229
1693928400000|2023-09-05 15:40:00|6388.8|6382.8|6390.3|6384.3|6390.3|6384.3|6386.8|6380.8|144
1693928700000|2023-09-05 15:45:00|6389.8|6383.8|6396.3|6390.3|6398.3|6392.3|6388.3|6382.3|177
1693929000000|2023-09-05 15:50:00|6396.8|6390.8|6393.3|6387.3|6398.3|6392.3|6391.3|6385.3|231
1693929300000|2023-09-05 15:55:00|6394.3|6388.3|6391.8|6385.8|6394.8|6388.8|6389.8|6383.8|97
1693929600000|2023-09-05 16:00:00|6392.8|6386.8|6393.8|6387.8|6396.8|6390.8|6391.8|6385.8|82
1693929900000|2023-09-05 16:05:00|6394.8|6388.8|6398.8|6392.8|6398.8|6392.8|6393.8|6387.8|75
1693930200000|2023-09-05 16:10:00|6399.8|6393.8|6394.8|6388.8|6399.8|6393.8|6394.8|6388.8|266
1693930500000|2023-09-05 16:15:00|6393.8|6387.8|6396.8|6390.8|6397.8|6391.8|6393.8|6387.8|272
1693930800000|2023-09-05 16:20:00|6395.8|6389.8|6395.8|6389.8|6397.8|6391.8|6393.8|6387.8|94
1693931100000|2023-09-05 16:25:00|6396.8|6390.8|6394.8|6388.8|6396.8|6390.8|6394.8|6388.8|24
1693931400000|2023-09-05 16:30:00|6395.8|6389.8|6397.8|6391.8|6398.8|6392.8|6395.8|6389.8|59
1693931700000|2023-09-05 16:35:00|6396.8|6390.8|6394.8|6388.8|6396.8|6390.8|6394.8|6388.8|20
1693932000000|2023-09-05 16:40:00|6393.8|6387.8|6394.8|6388.8|6394.8|6388.8|6391.8|6385.8|75
1693932300000|2023-09-05 16:45:00|6395.8|6389.8|6392.8|6386.8|6395.8|6389.8|6392.8|6386.8|53
1693932600000|2023-09-05 16:50:00|6391.8|6385.8|6390.8|6384.8|6391.8|6385.8|6390.8|6384.8|25
1693932900000|2023-09-05 16:55:00|6389.8|6383.8|6387.8|6381.8|6389.8|6383.8|6386.8|6380.8|68
1693933200000|2023-09-05 17:00:00|6388.8|6382.8|6387.8|6381.8|6388.8|6382.8|6387.8|6381.8|31
1693933500000|2023-09-05 17:05:00|6386.8|6380.8|6386.8|6380.8|6389.8|6383.8|6386.8|6380.8|113
1693933800000|2023-09-05 17:10:00|6387.8|6381.8|6385.8|6379.8|6387.8|6381.8|6384.8|6378.8|101
1693934100000|2023-09-05 17:15:00|6384.8|6378.8|6387.8|6381.8|6387.8|6381.8|6384.8|6378.8|38
1693934400000|2023-09-05 17:20:00|6386.8|6380.8|6388.8|6382.8|6388.8|6382.8|6385.8|6379.8|53
1693934700000|2023-09-05 17:25:00|6385.8|6379.8|6388.8|6382.8|6388.8|6382.8|6385.8|6379.8|64
1693935000000|2023-09-05 17:30:00|6387.8|6381.8|6389.8|6383.8|6390.8|6384.8|6387.8|6381.8|81
1693935300000|2023-09-05 17:35:00|6388.8|6382.8|6391.8|6385.8|6391.8|6385.8|6387.8|6381.8|65
1693935600000|2023-09-05 17:40:00|6390.8|6384.8|6389.8|6383.8|6391.8|6385.8|6389.8|6383.8|37
1693935900000|2023-09-05 17:45:00|6390.8|6384.8|6389.8|6383.8|6391.8|6385.8|6389.8|6383.8|73
1693936200000|2023-09-05 17:50:00|6390.8|6384.8|6392.8|6386.8|6392.8|6386.8|6390.8|6384.8|30
1693936500000|2023-09-05 17:55:00|6391.8|6385.8|6390.8|6384.8|6392.8|6386.8|6390.8|6384.8|43
1693936800000|2023-09-05 18:00:00|6391.8|6385.8|6392.8|6386.8|6394.8|6388.8|6391.8|6385.8|50
1693937100000|2023-09-05 18:05:00|6391.8|6385.8|6389.8|6383.8|6391.8|6385.8|6388.8|6382.8|28
1693937400000|2023-09-05 18:10:00|6390.8|6384.8|6391.8|6385.8|6392.8|6386.8|6390.8|6384.8|49
1693937700000|2023-09-05 18:15:00|6392.8|6386.8|6397.8|6391.8|6397.8|6391.8|6392.8|6386.8|67
1693938000000|2023-09-05 18:20:00|6398.8|6392.8|6399.8|6393.8|6400.8|6394.8|6397.8|6391.8|111
1693938300000|2023-09-05 18:25:00|6401.8|6395.8|6399.8|6393.8|6402.8|6396.8|6399.8|6393.8|151
1693938600000|2023-09-05 18:30:00|6400.8|6394.8|6396.8|6390.8|6400.8|6394.8|6396.8|6390.8|76
1693938900000|2023-09-05 18:35:00|6397.8|6391.8|6396.8|6390.8|6397.8|6391.8|6395.8|6389.8|23
1693939200000|2023-09-05 18:40:00|6397.8|6391.8|6394.8|6388.8|6398.8|6392.8|6393.8|6387.8|78
1693939500000|2023-09-05 18:45:00|6395.8|6389.8|6395.8|6389.8|6396.8|6390.8|6393.8|6387.8|120
1693939800000|2023-09-05 18:50:00|6394.8|6388.8|6391.8|6385.8|6394.8|6388.8|6391.8|6385.8|115
1693940100000|2023-09-05 18:55:00|6392.8|6386.8|6401.8|6383.8|6401.8|6394.8|6391.8|6383.8|144
1693940400000|2023-09-05 19:00:00|6401.7|6383.7|6403.6|6385.6|6403.7|6385.7|6401.6|6383.6|0
1693940700000|2023-09-05 19:05:00|6403.7|6385.7|6399.9|6381.9|6403.8|6385.8|6398.6|6380.6|0
1693941000000|2023-09-05 19:10:00|6399.8|6381.8|6398.2|6380.2|6399.9|6381.9|6398|6380|0
1693941300000|2023-09-05 19:15:00|6398.1|6380.1|6395.5|6377.5|6398.4|6380.4|6395.4|6377.4|0
1693941600000|2023-09-05 19:20:00|6395.6|6377.6|6398.7|6380.7|6398.8|6380.8|6395.6|6377.6|0
1693941900000|2023-09-05 19:25:00|6398.6|6380.6|6398.5|6380.5|6398.7|6380.7|6397.3|6379.3|0
1693942200000|2023-09-05 19:30:00|6398.4|6380.4|6390|6372|6398.5|6380.5|6389.9|6371.9|0
1693942500000|2023-09-05 19:35:00|6390.1|6372.1|6390.1|6372.1|6391.5|6373.5|6389.8|6371.8|0
1693942800000|2023-09-05 19:40:00|6390|6372|6393.6|6375.6|6394.6|6376.6|6390|6372|0
1693943100000|2023-09-05 19:45:00|6393.7|6375.7|6392.5|6374.5|6394.4|6376.4|6392.4|6374.4|0
1693943400000|2023-09-05 19:50:00|6392.6|6374.6|6391.2|6373.2|6392.6|6374.6|6389.2|6371.2|0
1693943700000|2023-09-05 19:55:00|6391.1|6373.1|6387|6369|6391.1|6373.1|6384.2|6366.2|0
1693944000000|2023-09-05 20:00:00|6387.1|6369.1|6386.2|6368.2|6388.7|6370.7|6385.7|6367.7|0
1693944300000|2023-09-05 20:05:00|6386.4|6368.4|6385.2|6367.2|6386.9|6368.9|6384.8|6366.8|0
1693944600000|2023-09-05 20:10:00|6385|6367|6386.4|6368.4|6386.9|6368.9|6384.8|6366.8|0
1693944900000|2023-09-05 20:15:00|6386.2|6368.2|6385.7|6367.7|6386.2|6368.2|6385.2|6367.2|0
1693945200000|2023-09-05 20:20:00|6385.5|6367.5|6385.5|6367.5|6385.7|6367.7|6385.2|6367.2|0
1693945500000|2023-09-05 20:25:00|6385.3|6367.3|6385.9|6367.9|6385.9|6367.9|6385|6367|0
1693945800000|2023-09-05 20:30:00|6385.7|6367.7|6385.9|6367.9|6385.9|6367.9|6385.7|6367.7|0
1693946100000|2023-09-05 20:35:00|6385.7|6367.7|6385.2|6367.2|6385.9|6367.9|6385.2|6367.2|0
1693946400000|2023-09-05 20:40:00|6385|6367|6384.3|6366.3|6385.2|6367.2|6384.3|6366.3|0
1693946700000|2023-09-05 20:45:00|6384.5|6366.5|6385.5|6367.5|6385.5|6367.5|6384.5|6366.5|0
1693947000000|2023-09-05 20:50:00|6385.3|6367.3|6385|6367|6385.5|6367.5|6385|6367|0
1693947300000|2023-09-05 20:55:00|6384.9|6366.9|6385|6367|6385.5|6367.5|6384.8|6366.8|0
1693947600000|2023-09-05 21:00:00|6384.9|6366.9|6385|6367|6385|6367|6384.9|6366.9|0
1693947900000|2023-09-05 21:05:00|6385.2|6367.2|6385.1|6367.1|6385.3|6367.3|6385.1|6367.1|0
1693948200000|2023-09-05 21:10:00|6385|6367|6385.1|6367.1|6385.1|6367.1|6385|6367|0
1693948500000|2023-09-05 21:15:00|6385.2|6367.2|6385.2|6367.2|6385.2|6367.2|6384.9|6366.9|0
1693948800000|2023-09-05 21:20:00|6385|6367|6385.2|6367.2|6385.3|6367.3|6385|6367|0
1693949100000|2023-09-05 21:25:00|6385|6367|6385.3|6367.3|6385.5|6367.5|6385|6367|0
1693949400000|2023-09-05 21:30:00|6385.2|6367.2|6385.3|6367.3|6385.3|6367.3|6385.2|6367.2|0
1693949700000|2023-09-05 21:35:00|6385.4|6367.4|6384.9|6366.9|6385.4|6367.4|6384.9|6366.9|0
1693950000000|2023-09-05 21:40:00|6384.8|6366.8|6384.9|6366.9|6384.9|6366.9|6384.8|6366.8|0
1693950300000|2023-09-05 21:45:00|6385.2|6367.2|6384.9|6366.9|6385.2|6367.2|6384.9|6366.9|0
1693950600000|2023-09-05 21:50:00|6384.8|6366.8|6384.5|6366.5|6384.8|6366.8|6384.5|6366.5|0
1693950900000|2023-09-05 21:55:00|6384.6|6366.6|6384.6|6366.6|6384.8|6366.8|6384.6|6366.6|0
1693951200000|2023-09-05 22:00:00|6384.2|6366.2|6384.5|6366.5|6384.8|6366.8|6383.6|6365.6|0
1693951500000|2023-09-05 22:05:00|6384.6|6366.6|6385.2|6367.2|6385.7|6367.7|6384.5|6366.5|0
1693951800000|2023-09-05 22:10:00|6385.5|6367.5|6385.5|6367.5|6385.7|6367.7|6385.2|6367.2|0
1693952100000|2023-09-05 22:15:00|6385.7|6367.7|6386.2|6368.2|6386.2|6368.2|6385.7|6367.7|0
1693952400000|2023-09-05 22:20:00|6386|6368|6388.6|6370.6|6388.6|6370.6|6385.9|6367.9|0
1693952700000|2023-09-05 22:25:00|6388.4|6370.4|6388.5|6370.5|6389|6371|6388.3|6370.3|0
1693953000000|2023-09-05 22:30:00|6388.3|6370.3|6389.2|6371.2|6389.4|6371.4|6388.3|6370.3|0
1693953300000|2023-09-05 22:35:00|6389.4|6371.4|6389.4|6371.4|6389.4|6371.4|6389.2|6371.2|0
1693953600000|2023-09-05 22:40:00|6389.6|6371.6|6389.4|6371.4|6389.6|6371.6|6389.4|6371.4|0
1693953900000|2023-09-05 22:45:00|6389.2|6371.2|6389.2|6371.2|6389.2|6371.2|6389|6371|0
1693954200000|2023-09-05 22:50:00|6389.4|6371.4|6389.7|6371.7|6389.7|6371.7|6389.4|6371.4|0
1693954500000|2023-09-05 22:55:00|6389.4|6371.4|6389.5|6371.5|6389.7|6371.7|6389.4|6371.4|0
1693954800000|2023-09-05 23:00:00|6389.4|6371.4|6389.4|6371.4|6389.7|6371.7|6389.4|6371.4|0
1693955100000|2023-09-05 23:05:00|6389.6|6371.6|6388.7|6370.7|6389.7|6371.7|6388.7|6370.7|0
1693955400000|2023-09-05 23:10:00|6388.9|6370.9|6389|6371|6389.4|6371.4|6388.9|6370.9|0
1693955700000|2023-09-05 23:15:00|6388.7|6370.7|6388.7|6370.7|6389|6371|6388.5|6370.5|0
1693956000000|2023-09-05 23:20:00|6388.4|6370.4|6388.3|6370.3|6388.5|6370.5|6388|6370|0
1693956300000|2023-09-05 23:25:00|6388.5|6370.5|6388.5|6370.5|6388.5|6370.5|6388.5|6370.5|0
1693956600000|2023-09-05 23:30:00|6388.4|6370.4|6388.5|6370.5|6388.7|6370.7|6388.3|6370.3|0
1693956900000|2023-09-05 23:35:00|6388.7|6370.7|6389.4|6371.4|6389.4|6371.4|6388.5|6370.5|0
1693957200000|2023-09-05 23:40:00|6389.2|6371.2|6389.2|6371.2|6389.4|6371.4|6389|6371|0
1693957500000|2023-09-05 23:45:00|6389.1|6371.1|6389|6371|6389.2|6371.2|6388.5|6370.5|0
1693957800000|2023-09-05 23:50:00|6389.2|6371.2|6389.4|6371.4|6389.4|6371.4|6389|6371|0
1693958100000|2023-09-05 23:55:00|6389.7|6371.7|6389|6371|6389.7|6371.7|6389|6371|0
1693958400000|2023-09-06 00:00:00|6389.1|6371.1|6388.7|6370.7|6389.2|6371.2|6388.3|6370.3|0
1693958700000|2023-09-06 00:05:00|6388.8|6370.8|6389.7|6371.7|6390.1|6372.1|6388.7|6370.7|0
1693959000000|2023-09-06 00:10:00|6389.5|6371.5|6389.4|6371.4|6389.9|6371.9|6389|6371|0
1693959300000|2023-09-06 00:15:00|6389.2|6371.2|6390.9|6372.9|6390.9|6372.9|6388.7|6370.7|0
1693959600000|2023-09-06 00:20:00|6390.7|6372.7|6390.8|6372.8|6391.3|6373.3|6390.5|6372.5|0
1693959900000|2023-09-06 00:25:00|6391|6373|6390.3|6372.3|6391|6373|6390.1|6372.1|0
1693960200000|2023-09-06 00:30:00|6390.1|6372.1|6390.1|6372.1|6390.4|6372.4|6389.7|6371.7|0
1693960500000|2023-09-06 00:35:00|6390.2|6372.2|6389.7|6371.7|6390.4|6372.4|6389.4|6371.4|0
1693960800000|2023-09-06 00:40:00|6389.8|6371.8|6389.7|6371.7|6390.1|6372.1|6389.6|6371.6|0
1693961100000|2023-09-06 00:45:00|6389.9|6371.9|6395|6377|6395.2|6377.2|6389.9|6371.9|0
1693961400000|2023-09-06 00:50:00|6394.8|6376.8|6394.8|6376.8|6395|6377|6394.5|6376.5|0
1693961700000|2023-09-06 00:55:00|6395|6377|6400.2|6382.2|6400.3|6382.3|6394.8|6376.8|0
1693962000000|2023-09-06 01:00:00|6400.3|6382.3|6399.8|6381.8|6400.6|6382.6|6399.8|6381.8|0
1693962300000|2023-09-06 01:05:00|6399.9|6381.9|6395.4|6377.4|6400.1|6382.1|6394.9|6376.9|0
1693962600000|2023-09-06 01:10:00|6390.4|6372.4|6380|6362|6390.4|6372.4|6380|6362|0
1693962900000|2023-09-06 01:15:00|6380.2|6362.2|6359.3|6353.3|6381.3|6375.3|6349.3|6343.3|2100
1693963200000|2023-09-06 01:20:00|6360.3|6354.3|6366.3|6360.3|6373.3|6367.3|6360.3|6354.3|1266
1693963500000|2023-09-06 01:25:00|6368.3|6362.3|6363.3|6357.3|6370.3|6364.3|6358.3|6352.3|856
1693963800000|2023-09-06 01:30:00|6368.3|6362.3|6368.3|6362.3|6380.3|6374.3|6359.3|6353.3|4849
1693964100000|2023-09-06 01:35:00|6369.3|6363.3|6361.3|6355.3|6370.3|6364.3|6357.3|6351.3|3036
1693964400000|2023-09-06 01:40:00|6360.3|6354.3|6341.3|6335.3|6360.3|6354.3|6339.3|6333.3|2101
1693964700000|2023-09-06 01:45:00|6340.3|6334.3|6345.3|6339.3|6346.3|6340.3|6332.3|6326.3|2258
1693965000000|2023-09-06 01:50:00|6344.3|6338.3|6324.3|6318.3|6345.3|6339.3|6324.3|6318.3|1738
1693965300000|2023-09-06 01:55:00|6325.3|6319.3|6334.3|6328.3|6334.3|6328.3|6319.3|6313.3|1583
1693965600000|2023-09-06 02:00:00|6333.3|6327.3|6330.3|6324.3|6342.3|6336.3|6330.3|6324.3|1140
1693965900000|2023-09-06 02:05:00|6329.3|6323.3|6339.3|6333.3|6343.3|6337.3|6325.3|6319.3|885
1693966200000|2023-09-06 02:10:00|6340.3|6334.3|6347.3|6341.3|6347.3|6341.3|6338.3|6332.3|787
1693966500000|2023-09-06 02:15:00|6346.3|6340.3|6359.3|6353.3|6359.3|6353.3|6345.3|6339.3|1270
1693966800000|2023-09-06 02:20:00|6358.3|6352.3|6363.3|6357.3|6366.3|6360.3|6356.3|6350.3|896
1693967100000|2023-09-06 02:25:00|6362.3|6356.3|6370.3|6364.3|6371.3|6365.3|6358.3|6352.3|690
1693967400000|2023-09-06 02:30:00|6368.3|6362.3|6365.3|6359.3|6377.3|6371.3|6362.3|6356.3|950
1693967700000|2023-09-06 02:35:00|6366.3|6360.3|6362.3|6356.3|6371.3|6365.3|6361.3|6355.3|624
1693968000000|2023-09-06 02:40:00|6363.3|6357.3|6363.3|6357.3|6364.3|6358.3|6355.3|6349.3|550
1693968300000|2023-09-06 02:45:00|6364.3|6358.3|6363.3|6357.3|6372.3|6366.3|6362.3|6356.3|480
1693968600000|2023-09-06 02:50:00|6362.3|6356.3|6355.3|6349.3|6362.3|6356.3|6352.3|6346.3|2512
1693968900000|2023-09-06 02:55:00|6354.3|6348.3|6356.3|6350.3|6359.3|6353.3|6350.3|6344.3|565
1693969200000|2023-09-06 03:00:00|6355.3|6349.3|6343.3|6337.3|6357.3|6351.3|6343.3|6337.3|476
1693969500000|2023-09-06 03:05:00|6342.3|6336.3|6340.3|6334.3|6345.3|6339.3|6336.3|6330.3|477
1693969800000|2023-09-06 03:10:00|6339.3|6333.3|6345.3|6339.3|6347.3|6341.3|6339.3|6333.3|645
1693970100000|2023-09-06 03:15:00|6344.3|6338.3|6335.3|6329.3|6346.3|6340.3|6335.3|6329.3|606
1693970400000|2023-09-06 03:20:00|6336.3|6330.3|6340.3|6334.3|6343.3|6337.3|6335.3|6329.3|1548
1693970700000|2023-09-06 03:25:00|6341.3|6335.3|6345.3|6339.3|6346.3|6340.3|6338.3|6332.3|581
1693971000000|2023-09-06 03:30:00|6344.3|6338.3|6339.3|6333.3|6345.3|6339.3|6338.3|6332.3|557
1693971300000|2023-09-06 03:35:00|6340.3|6334.3|6338.3|6332.3|6343.3|6337.3|6335.3|6329.3|458
1693971600000|2023-09-06 03:40:00|6339.3|6333.3|6343.3|6337.3|6343.3|6337.3|6337.3|6331.3|227
1693971900000|2023-09-06 03:45:00|6342.3|6336.3|6348.3|6342.3|6348.3|6342.3|6342.3|6336.3|512
1693972200000|2023-09-06 03:50:00|6347.3|6341.3|6342.3|6336.3|6347.3|6341.3|6341.3|6335.3|298
1693972500000|2023-09-06 03:55:00|6343.3|6337.3|6340.3|6334.3|6344.3|6338.3|6340.3|6334.3|289
1693972800000|2023-09-06 04:00:00|6347.3|6329.3|6347.2|6329.2|6347.3|6329.3|6347|6329|8
1693973100000|2023-09-06 04:05:00|6347.4|6329.4|6347.9|6329.9|6347.9|6329.9|6347.4|6329.4|0
1693973400000|2023-09-06 04:10:00|6348.1|6330.1|6347.8|6329.8|6348.1|6330.1|6347.8|6329.8|0
1693973700000|2023-09-06 04:15:00|6347.6|6329.6|6347.5|6329.5|6347.8|6329.8|6347.3|6329.3|0
1693974000000|2023-09-06 04:20:00|6347.7|6329.7|6348|6330|6348|6330|6347.5|6329.5|0
1693974300000|2023-09-06 04:25:00|6348.2|6330.2|6348|6330|6348.2|6330.2|6347.7|6329.7|0
1693974600000|2023-09-06 04:30:00|6347.9|6329.9|6349.1|6331.1|6349.7|6331.7|6347.9|6329.9|0
1693974900000|2023-09-06 04:35:00|6349|6331|6348.3|6330.3|6349.1|6331.1|6348.3|6330.3|0
1693975200000|2023-09-06 04:40:00|6348.6|6330.6|6348.3|6330.3|6348.7|6330.7|6348.3|6330.3|0
1693975500000|2023-09-06 04:45:00|6348.1|6330.1|6348.3|6330.3|6348.4|6330.4|6347.8|6329.8|0
1693975800000|2023-09-06 04:50:00|6348.2|6330.2|6347.6|6329.6|6348.3|6330.3|6347.6|6329.6|0
1693976100000|2023-09-06 04:55:00|6347.4|6329.4|6347.9|6329.9|6348.1|6330.1|6347.4|6329.4|2
1693976400000|2023-09-06 05:00:00|6347.8|6329.8|6354.3|6348.3|6360.3|6354.3|6342.3|6329.8|1889
1693976700000|2023-09-06 05:05:00|6355.3|6349.3|6346.3|6340.3|6359.3|6353.3|6346.3|6340.3|672
1693977000000|2023-09-06 05:10:00|6347.3|6341.3|6361.3|6355.3|6362.3|6356.3|6345.3|6339.3|547
1693977300000|2023-09-06 05:15:00|6362.3|6356.3|6369.3|6363.3|6369.3|6363.3|6353.3|6347.3|497
1693977600000|2023-09-06 05:20:00|6370.3|6364.3|6374.3|6368.3|6375.3|6369.3|6359.3|6353.3|794
1693977900000|2023-09-06 05:25:00|6373.3|6367.3|6379.3|6373.3|6384.3|6378.3|6369.3|6363.3|996
1693978200000|2023-09-06 05:30:00|6378.3|6372.3|6402.3|6396.3|6402.3|6396.3|6375.3|6369.3|1309
1693978500000|2023-09-06 05:35:00|6401.3|6395.3|6415.3|6409.3|6420.3|6414.3|6400.3|6394.3|1918
1693978800000|2023-09-06 05:40:00|6414.3|6408.3|6407.3|6401.3|6414.3|6408.3|6398.3|6392.3|1339
1693979100000|2023-09-06 05:45:00|6408.3|6402.3|6398.3|6392.3|6411.3|6405.3|6397.3|6391.3|1174
1693979400000|2023-09-06 05:50:00|6397.3|6391.3|6397.3|6391.3|6407.3|6401.3|6395.3|6389.3|745
1693979700000|2023-09-06 05:55:00|6398.3|6392.3|6410.3|6404.3|6410.3|6404.3|6395.3|6389.3|1522
1693980000000|2023-09-06 06:00:00|6409.3|6403.3|6400.3|6394.3|6414.3|6408.3|6400.3|6394.3|826
1693980300000|2023-09-06 06:05:00|6399.3|6393.3|6394.3|6388.3|6400.3|6394.3|6388.3|6382.3|773
1693980600000|2023-09-06 06:10:00|6395.3|6389.3|6394.3|6388.3|6396.3|6390.3|6386.3|6380.3|552
1693980900000|2023-09-06 06:15:00|6393.3|6387.3|6395.3|6389.3|6396.3|6390.3|6388.3|6382.3|635
1693981200000|2023-09-06 06:20:00|6394.3|6388.3|6398.3|6392.3|6402.3|6396.3|6393.3|6387.3|536
1693981500000|2023-09-06 06:25:00|6397.3|6391.3|6406.3|6400.3|6409.3|6403.3|6396.3|6390.3|756
1693981800000|2023-09-06 06:30:00|6404.3|6398.3|6412.3|6406.3|6416.3|6410.3|6404.3|6398.3|805
1693982100000|2023-09-06 06:35:00|6413.3|6407.3|6400.3|6394.3|6414.3|6408.3|6399.3|6393.3|716
1693982400000|2023-09-06 06:40:00|6399.3|6393.3|6392.3|6386.3|6399.3|6393.3|6392.3|6386.3|1023
1693982700000|2023-09-06 06:45:00|6391.3|6385.3|6389.3|6383.3|6394.3|6388.3|6389.3|6383.3|685
1693983000000|2023-09-06 06:50:00|6390.3|6384.3|6390.3|6384.3|6393.3|6387.3|6386.3|6380.3|654
1693983300000|2023-09-06 06:55:00|6389.3|6383.3|6385.3|6379.3|6394.3|6388.3|6384.3|6378.3|542
1693983600000|2023-09-06 07:00:00|6384.3|6378.3|6379.3|6373.3|6385.3|6379.3|6376.3|6370.3|907
1693983900000|2023-09-06 07:05:00|6378.3|6372.3|6375.3|6369.3|6381.3|6375.3|6372.3|6366.3|735
1693984200000|2023-09-06 07:10:00|6374.3|6368.3|6378.3|6372.3|6382.3|6376.3|6373.3|6367.3|731
1693984500000|2023-09-06 07:15:00|6377.3|6371.3|6379.3|6373.3|6382.3|6376.3|6371.3|6365.3|1077
1693984800000|2023-09-06 07:20:00|6380.3|6374.3|6383.3|6377.3|6384.3|6378.3|6377.3|6371.3|542
1693985100000|2023-09-06 07:25:00|6382.3|6376.3|6387.3|6381.3|6389.3|6383.3|6382.3|6376.3|879
1693985400000|2023-09-06 07:30:00|6388.3|6382.3|6392.3|6386.3|6392.3|6386.3|6386.3|6380.3|1062
1693985700000|2023-09-06 07:35:00|6393.3|6387.3|6396.3|6390.3|6400.3|6394.3|6392.3|6386.3|964
1693986000000|2023-09-06 07:40:00|6395.3|6389.3|6399.3|6393.3|6400.3|6394.3|6395.3|6389.3|789
1693986300000|2023-09-06 07:45:00|6398.3|6392.3|6406.3|6400.3|6410.3|6404.3|6397.3|6391.3|1370
1693986600000|2023-09-06 07:50:00|6405.3|6399.3|6399.3|6393.3|6410.3|6404.3|6399.3|6393.3|1080
1693986900000|2023-09-06 07:55:00|6400.3|6394.3|6400.3|6394.3|6405.3|6399.3|6399.3|6393.3|1232
1693987200000|2023-09-06 08:00:00|6387|6381|6389|6383|6390|6384|6384|6378|1594
1693987500000|2023-09-06 08:05:00|6390|6384|6398|6392|6399|6393|6388|6382|2420
1693987800000|2023-09-06 08:10:00|6397|6391|6397|6391|6398|6392|6392|6386|923
1693988100000|2023-09-06 08:15:00|6396|6390|6393|6387|6397|6391|6393|6387|736
1693988400000|2023-09-06 08:20:00|6394|6388|6397|6391|6398|6392|6392|6386|738
1693988700000|2023-09-06 08:25:00|6396|6390|6395|6389|6400|6394|6391|6385|746
1693989000000|2023-09-06 08:30:00|6401.5|6383.5|6403.3|6385.3|6403.3|6385.3|6401.1|6383.1|2
1693989300000|2023-09-06 08:35:00|6403.2|6385.2|6401.6|6383.6|6403.7|6385.7|6401.3|6383.3|335
1693989600000|2023-09-06 08:40:00|6401.4|6383.4|6401.9|6383.9|6402.1|6384.1|6401.1|6383.1|0
1693989900000|2023-09-06 08:45:00|6402.1|6384.1|6408.4|6390.4|6408.8|6390.8|6401.4|6383.4|0
1693990200000|2023-09-06 08:50:00|6408.2|6390.2|6425.5|6407.5|6428|6410|6408.2|6390.2|0
1693990500000|2023-09-06 08:55:00|6425.7|6407.7|6428.7|6410.7|6428.9|6410.9|6425|6407|0
1693990800000|2023-09-06 09:00:00|6428.6|6410.6|6426.8|6408.8|6428.6|6410.6|6426.6|6408.6|0
1693991100000|2023-09-06 09:05:00|6426.6|6408.6|6424.1|6406.1|6427.1|6409.1|6423.8|6405.8|0
1693991400000|2023-09-06 09:10:00|6423.9|6405.9|6418.3|6400.3|6423.9|6405.9|6418.3|6400.3|0
1693991700000|2023-09-06 09:15:00|6418.5|6400.5|6406|6400|6418.5|6401|6399|6393|421
1693992000000|2023-09-06 09:20:00|6407|6401|6402|6396|6407|6401|6400|6394|225
1693992300000|2023-09-06 09:25:00|6401|6395|6402|6396|6402|6396|6400|6394|78
1693992600000|2023-09-06 09:30:00|6403|6397|6407|6401|6409|6403|6403|6397|131
1693992900000|2023-09-06 09:35:00|6408|6402|6412|6406|6414|6408|6407|6401|303
1693993200000|2023-09-06 09:40:00|6411|6405|6412|6406|6413|6407|6410|6404|132
1693993500000|2023-09-06 09:45:00|6413|6407|6410|6404|6415|6409|6410|6404|108
1693993800000|2023-09-06 09:50:00|6408|6402|6409|6403|6409|6403|6405|6399|80
1693994100000|2023-09-06 09:55:00|6408|6402|6412|6406|6413|6407|6408|6402|52
1693994400000|2023-09-06 10:00:00|6411.5|6405.5|6413.5|6407.5|6413.5|6407.5|6410.5|6404.5|157
1693994700000|2023-09-06 10:05:00|6411.5|6405.5|6411.5|6405.5|6412.5|6406.5|6408.5|6402.5|196
1693995000000|2023-09-06 10:10:00|6411|6405|6415.5|6409.5|6415.5|6409.5|6411|6405|148
1693995300000|2023-09-06 10:15:00|6415|6409|6413.5|6407.5|6415.5|6409.5|6413|6407|6
1693995600000|2023-09-06 10:20:00|6413|6407|6411.5|6405.5|6413.5|6407.5|6411.5|6405.5|136
1693995900000|2023-09-06 10:25:00|6411|6405|6413|6407|6413.5|6407.5|6411|6405|175
1693996200000|2023-09-06 10:30:00|6413.5|6407.5|6411.5|6405.5|6413.5|6407.5|6411.5|6405.5|35
1693996500000|2023-09-06 10:35:00|6411|6405|6409.5|6403.5|6411.5|6405.5|6408.5|6402.5|65
1693996800000|2023-09-06 10:40:00|6409|6403|6406.5|6400.5|6409|6403|6406.5|6400.5|92
1693997100000|2023-09-06 10:45:00|6406|6400|6405.5|6399.5|6406.5|6400.5|6405|6399|25
1693997400000|2023-09-06 10:50:00|6406|6400|6403.5|6397.5|6406.5|6400.5|6403.5|6397.5|42
1693997700000|2023-09-06 10:55:00|6403|6397|6405.5|6399.5|6405.5|6399.5|6402|6396|31
1693998000000|2023-09-06 11:00:00|6406.5|6400.5|6405.5|6399.5|6407.5|6401.5|6405.5|6399.5|55
1693998300000|2023-09-06 11:05:00|6406|6400|6403|6397|6406|6400|6401.5|6395.5|53
1693998600000|2023-09-06 11:10:00|6403.5|6397.5|6407.5|6401.5|6408.5|6402.5|6403.5|6397.5|88
1693998900000|2023-09-06 11:15:00|6408.5|6402.5|6411.5|6405.5|6411.5|6405.5|6406.5|6400.5|115
1693999200000|2023-09-06 11:20:00|6412|6406|6412|6406|6412.5|6406.5|6410.5|6404.5|24
1693999500000|2023-09-06 11:25:00|6411.5|6405.5|6407|6401|6412|6406|6405.5|6399.5|54
1693999800000|2023-09-06 11:30:00|6406.5|6400.5|6407|6401|6408.5|6402.5|6405.5|6399.5|76
1694000100000|2023-09-06 11:35:00|6407.5|6401.5|6406.5|6400.5|6407.5|6401.5|6405.5|6399.5|22
1694000400000|2023-09-06 11:40:00|6406|6400|6403.5|6397.5|6407|6401|6403.5|6397.5|20
1694000700000|2023-09-06 11:45:00|6404|6398|6409|6403|6409|6403|6403.5|6397.5|33
1694001000000|2023-09-06 11:50:00|6408.5|6402.5|6405|6399|6408.5|6402.5|6403.5|6397.5|20
1694001300000|2023-09-06 11:55:00|6405.5|6399.5|6405|6399|6406.5|6400.5|6403.5|6397.5|19
1694001600000|2023-09-06 12:00:00|6405.5|6399.5|6404.5|6398.5|6405.5|6399.5|6403|6397|16
1694001900000|2023-09-06 12:05:00|6404|6398|6407|6401|6407.5|6401.5|6403.5|6397.5|56
1694002200000|2023-09-06 12:10:00|6406.5|6400.5|6402.5|6396.5|6407.5|6401.5|6402|6396|84
1694002500000|2023-09-06 12:15:00|6402|6396|6401|6395|6402.5|6396.5|6400.5|6394.5|69
1694002800000|2023-09-06 12:20:00|6400.5|6394.5|6400.5|6394.5|6402.5|6396.5|6399.5|6393.5|64
1694003100000|2023-09-06 12:25:00|6401.5|6395.5|6400|6394|6401.5|6395.5|6399|6393|94
1694003400000|2023-09-06 12:30:00|6400.5|6394.5|6394.5|6388.5|6401.5|6395.5|6394.5|6388.5|121
1694003700000|2023-09-06 12:35:00|6393.5|6387.5|6396|6390|6396.5|6390.5|6393.5|6387.5|37
1694004000000|2023-09-06 12:40:00|6396.5|6390.5|6396|6390|6397.5|6391.5|6394.5|6388.5|28
1694004300000|2023-09-06 12:45:00|6396.5|6390.5|6399.5|6393.5|6400.5|6394.5|6395.5|6389.5|16
1694004600000|2023-09-06 12:50:00|6400|6394|6399.5|6393.5|6401|6395|6397.5|6391.5|42
1694004900000|2023-09-06 12:55:00|6400|6394|6399|6393|6401.5|6395.5|6397.5|6391.5|102
1694005200000|2023-09-06 13:00:00|6398.5|6392.5|6396.5|6390.5|6398.5|6392.5|6395.5|6389.5|41
1694005500000|2023-09-06 13:05:00|6396|6390|6395.5|6389.5|6397|6391|6392.5|6386.5|82
1694005800000|2023-09-06 13:10:00|6395|6389|6395.5|6389.5|6396.5|6390.5|6394.5|6388.5|63
1694006100000|2023-09-06 13:15:00|6395|6389|6395.5|6389.5|6395.5|6389.5|6393.5|6387.5|38
1694006400000|2023-09-06 13:20:00|6395|6389|6394.5|6388.5|6395.5|6389.5|6393.5|6387.5|35
1694006700000|2023-09-06 13:25:00|6394|6388|6394|6388|6397.5|6391.5|6393.5|6387.5|52
1694007000000|2023-09-06 13:30:00|6393.5|6387.5|6406|6400|6408.5|6402.5|6384.5|6378.5|893
1694007300000|2023-09-06 13:35:00|6405.5|6399.5|6425.5|6419.5|6425.5|6419.5|6404.5|6398.5|636
1694007600000|2023-09-06 13:40:00|6424.5|6418.5|6428.5|6422.5|6431.5|6425.5|6421.5|6415.5|397
1694007900000|2023-09-06 13:45:00|6428|6422|6435|6429|6437.5|6431.5|6426.5|6420.5|449
1694008200000|2023-09-06 13:50:00|6434.5|6428.5|6445|6439|6446.5|6440.5|6432.5|6426.5|360
1694008500000|2023-09-06 13:55:00|6445.5|6439.5|6439.5|6433.5|6455|6449|6439.5|6433.5|575
1694008800000|2023-09-06 14:00:00|6439|6433|6411|6405|6439|6433|6410.5|6404.5|751
1694009100000|2023-09-06 14:05:00|6410.5|6404.5|6419.5|6413.5|6423.5|6417.5|6408.5|6402.5|356
1694009400000|2023-09-06 14:10:00|6419|6413|6417.5|6411.5|6423|6417|6415.5|6409.5|160
1694009700000|2023-09-06 14:15:00|6418|6412|6429.5|6423.5|6430|6424|6417.5|6411.5|218
1694010000000|2023-09-06 14:20:00|6430|6424|6418|6412|6433|6427|6417.5|6411.5|333
1694010300000|2023-09-06 14:25:00|6417.5|6411.5|6403.5|6397.5|6419.5|6413.5|6403.5|6397.5|476
1694010600000|2023-09-06 14:30:00|6402.5|6396.5|6407.5|6401.5|6409.5|6403.5|6401.5|6395.5|280
1694010900000|2023-09-06 14:35:00|6408|6402|6404|6398|6411.5|6405.5|6401.5|6395.5|182
1694011200000|2023-09-06 14:40:00|6403.5|6397.5|6401.5|6395.5|6408|6402|6401|6395|141
1694011500000|2023-09-06 14:45:00|6401|6395|6402|6396|6404.5|6398.5|6391.5|6385.5|473
1694011800000|2023-09-06 14:50:00|6401.5|6395.5|6397.5|6391.5|6404.5|6398.5|6394.5|6388.5|94
1694012100000|2023-09-06 14:55:00|6397|6391|6397.5|6391.5|6400.5|6394.5|6394|6388|66
1694012400000|2023-09-06 15:00:00|6397|6391|6405|6399|6405|6399|6394.5|6388.5|80
1694012700000|2023-09-06 15:05:00|6404.5|6398.5|6388.5|6382.5|6407|6401|6388.5|6382.5|268
1694013000000|2023-09-06 15:10:00|6389|6383|6387.5|6381.5|6391.5|6385.5|6387.5|6381.5|282
1694013300000|2023-09-06 15:15:00|6387|6381|6399|6393|6399.5|6393.5|6383.5|6377.5|146
1694013600000|2023-09-06 15:20:00|6399.5|6393.5|6398.5|6392.5|6400.5|6394.5|6394|6388|69
1694013900000|2023-09-06 15:25:00|6399|6393|6403.5|6397.5|6405.5|6399.5|6395.5|6389.5|227
1694014200000|2023-09-06 15:30:00|6403|6397|6404.5|6398.5|6406.5|6400.5|6399.5|6393.5|476
1694014500000|2023-09-06 15:35:00|6405|6399|6408.5|6402.5|6411|6405|6404|6398|167
1694014800000|2023-09-06 15:40:00|6410|6404|6410|6404|6411|6405|6405.5|6399.5|176
1694015100000|2023-09-06 15:45:00|6409.5|6403.5|6407|6401|6411|6405|6406.5|6400.5|56
1694015400000|2023-09-06 15:50:00|6406.5|6400.5|6407.5|6401.5|6408.5|6402.5|6404.5|6398.5|58
1694015700000|2023-09-06 15:55:00|6408.5|6402.5|6407|6401|6411|6405|6406.5|6400.5|108
1694016000000|2023-09-06 16:00:00|6406|6400|6405|6399|6407|6401|6404|6398|45
1694016300000|2023-09-06 16:05:00|6404|6398|6399|6393|6405|6399|6397|6391|77
1694016600000|2023-09-06 16:10:00|6398|6392|6396|6390|6398|6392|6393|6387|69
1694016900000|2023-09-06 16:15:00|6395|6389|6397|6391|6397|6391|6395|6389|52
1694017200000|2023-09-06 16:20:00|6398|6392|6399|6393|6399|6393|6396|6390|45
1694017500000|2023-09-06 16:25:00|6398|6392|6395|6389|6399|6393|6395|6389|114
1694017800000|2023-09-06 16:30:00|6394|6388|6393|6387|6395|6389|6392|6386|80
1694018100000|2023-09-06 16:35:00|6392|6386|6391|6385|6392|6386|6391|6385|28
1694018400000|2023-09-06 16:40:00|6390|6384|6386|6380|6390|6384|6385|6379|284
1694018700000|2023-09-06 16:45:00|6385|6379|6389|6383|6389|6383|6383|6377|206
1694019000000|2023-09-06 16:50:00|6388|6382|6392|6386|6393|6387|6388|6382|54
1694019300000|2023-09-06 16:55:00|6391|6385|6390|6384|6393|6387|6390|6384|62
1694019600000|2023-09-06 17:00:00|6389|6383|6391|6385|6392|6386|6388|6382|81
1694019900000|2023-09-06 17:05:00|6392|6386|6392|6386|6392|6386|6392|6386|16
1694020200000|2023-09-06 17:10:00|6393|6387|6395|6389|6395|6389|6393|6387|58
1694020500000|2023-09-06 17:15:00|6396|6390|6397|6391|6398|6392|6395|6389|38
1694020800000|2023-09-06 17:20:00|6396|6390|6398|6392|6399|6393|6396|6390|60
1694021100000|2023-09-06 17:25:00|6399|6393|6399|6393|6400|6394|6397|6391|59
1694021400000|2023-09-06 17:30:00|6400|6394|6400|6394|6401|6395|6398|6392|130
1694021700000|2023-09-06 17:35:00|6401|6395|6404|6398|6404|6398|6400|6394|46
1694022000000|2023-09-06 17:40:00|6405|6399|6405|6399|6406|6400|6403|6397|113
1694022300000|2023-09-06 17:45:00|6404|6398|6404|6398|6405|6399|6403|6397|46
1694022600000|2023-09-06 17:50:00|6403|6397|6401|6395|6404|6398|6401|6395|57
1694022900000|2023-09-06 17:55:00|6402|6396|6407|6401|6409|6403|6401|6395|113
1694023200000|2023-09-06 18:00:00|6408|6402|6409|6403|6409|6403|6405|6399|154
1694023500000|2023-09-06 18:05:00|6408|6402|6410|6404|6411|6405|6407|6401|122
1694023800000|2023-09-06 18:10:00|6409|6403|6409|6403|6411|6405|6407|6401|157
1694024100000|2023-09-06 18:15:00|6408|6402|6408|6402|6411|6405|6406|6400|100
1694024400000|2023-09-06 18:20:00|6407|6401|6404|6398|6407|6401|6403|6397|72
1694024700000|2023-09-06 18:25:00|6405|6399|6407|6401|6410|6404|6405|6399|117
1694025000000|2023-09-06 18:30:00|6406|6400|6405|6399|6410|6404|6405|6399|151
1694025300000|2023-09-06 18:35:00|6406|6400|6407|6401|6408|6402|6405|6399|99
1694025600000|2023-09-06 18:40:00|6406|6400|6408|6402|6408|6402|6405|6399|89
1694025900000|2023-09-06 18:45:00|6407|6401|6406|6400|6407|6401|6405|6399|53
1694026200000|2023-09-06 18:50:00|6407|6401|6409|6403|6409|6403|6406|6400|49
1694026500000|2023-09-06 18:55:00|6408|6402|6414|6396|6414|6404|6404|6396|91
1694026800000|2023-09-06 19:00:00|6414.1|6396.1|6411.3|6393.3|6414.5|6396.5|6411.2|6393.2|0
1694027100000|2023-09-06 19:05:00|6411.2|6393.2|6411|6393|6412|6394|6410.1|6392.1|0
1694027400000|2023-09-06 19:10:00|6411.1|6393.1|6416.3|6398.3|6416.3|6398.3|6410.9|6392.9|0
1694027700000|2023-09-06 19:15:00|6416.4|6398.4|6416|6398|6416.6|6398.6|6415.6|6397.6|0
1694028000000|2023-09-06 19:20:00|6416.1|6398.1|6415.3|6397.3|6417.9|6399.9|6414|6396|0
1694028300000|2023-09-06 19:25:00|6415.4|6397.4|6413.7|6395.7|6416.3|6398.3|6413.5|6395.5|0
1694028600000|2023-09-06 19:30:00|6413.8|6395.8|6414.3|6396.3|6415|6397|6413.6|6395.6|0
1694028900000|2023-09-06 19:35:00|6414.2|6396.2|6416.1|6398.1|6416.2|6398.2|6414.1|6396.1|0
1694029200000|2023-09-06 19:40:00|6416|6398|6415.3|6397.3|6416.2|6398.2|6413.3|6395.3|0
1694029500000|2023-09-06 19:45:00|6415.4|6397.4|6411.8|6393.8|6416.3|6398.3|6411.4|6393.4|0
1694029800000|2023-09-06 19:50:00|6411.9|6393.9|6408.1|6390.1|6411.9|6393.9|6406.7|6388.7|0
1694030100000|2023-09-06 19:55:00|6408|6390|6408.8|6390.8|6412.3|6394.3|6406.7|6388.7|0
1694030400000|2023-09-06 20:00:00|6408.6|6390.6|6407.2|6389.2|6409.1|6391.1|6407.2|6389.2|0
1694030700000|2023-09-06 20:05:00|6407|6389|6406.3|6388.3|6407.2|6389.2|6405.8|6387.8|0
1694031000000|2023-09-06 20:10:00|6406.5|6388.5|6407.4|6389.4|6407.4|6389.4|6406.3|6388.3|0
1694031300000|2023-09-06 20:15:00|6407.2|6389.2|6406.5|6388.5|6407.4|6389.4|6406.3|6388.3|0
1694031600000|2023-09-06 20:20:00|6406.7|6388.7|6406.7|6388.7|6407|6389|6406.7|6388.7|0
1694031900000|2023-09-06 20:25:00|6406.5|6388.5|6406.7|6388.7|6406.7|6388.7|6406.5|6388.5|0
1694032200000|2023-09-06 20:30:00|6406.9|6388.9|6407.2|6389.2|6407.4|6389.4|6406.9|6388.9|0
1694032500000|2023-09-06 20:35:00|6407|6389|6407.2|6389.2|6407.4|6389.4|6407|6389|0
1694032800000|2023-09-06 20:40:00|6407.4|6389.4|6407.5|6389.5|6407.7|6389.7|6407.4|6389.4|0
1694033100000|2023-09-06 20:45:00|6407.4|6389.4|6407|6389|6407.7|6389.7|6406.7|6388.7|0
1694033400000|2023-09-06 20:50:00|6407.1|6389.1|6407|6389|6407.2|6389.2|6407|6389|0
1694033700000|2023-09-06 20:55:00|6406.7|6388.7|6407.5|6389.5|6407.5|6389.5|6406.7|6388.7|0
1694034000000|2023-09-06 21:00:00|6407.4|6389.4|6407.3|6389.3|6407.5|6389.5|6406.4|6388.4|0
1694034300000|2023-09-06 21:05:00|6407.4|6389.4|6406.3|6388.3|6407.5|6389.5|6406.3|6388.3|0
1694034600000|2023-09-06 21:10:00|6406.7|6388.7|6406.6|6388.6|6406.8|6388.8|6406.4|6388.4|0
1694034900000|2023-09-06 21:15:00|6406.7|6388.7|6406.8|6388.8|6406.8|6388.8|6406.7|6388.7|0
1694035200000|2023-09-06 21:20:00|6406.7|6388.7|6408|6390|6408|6390|6406.6|6388.6|0
1694035500000|2023-09-06 21:25:00|6407.9|6389.9|6407.9|6389.9|6408|6390|6407.9|6389.9|0
1694035800000|2023-09-06 21:30:00|6408|6390|6408|6390|6408|6390|6408|6390|0
1694036100000|2023-09-06 21:35:00|6408.1|6390.1|6408.2|6390.2|6408.2|6390.2|6408.1|6390.1|0
1694036400000|2023-09-06 21:40:00|6408.1|6390.1|6408|6390|6408.1|6390.1|6408|6390|0
1694036700000|2023-09-06 21:45:00|6408.1|6390.1|6408|6390|6408.1|6390.1|6408|6390|0
1694037000000|2023-09-06 21:50:00|6408.1|6390.1|6408.1|6390.1|6408.1|6390.1|6408.1|6390.1|0
1694037300000|2023-09-06 21:55:00|6408|6390|6408.6|6390.6|6408.6|6390.6|6408|6390|0
1694037600000|2023-09-06 22:00:00|6409.2|6391.2|6409.1|6391.1|6409.8|6391.8|6408.9|6390.9|0
1694037900000|2023-09-06 22:05:00|6409.2|6391.2|6409.3|6391.3|6409.3|6391.3|6408.9|6390.9|0
1694038200000|2023-09-06 22:10:00|6409.1|6391.1|6408.6|6390.6|6409.1|6391.1|6408.6|6390.6|0
1694038500000|2023-09-06 22:15:00|6408.8|6390.8|6408.6|6390.6|6409.1|6391.1|6408.6|6390.6|0
1694038800000|2023-09-06 22:20:00|6408.8|6390.8|6408.4|6390.4|6408.9|6390.9|6408.2|6390.2|0
1694039100000|2023-09-06 22:25:00|6408.2|6390.2|6407.7|6389.7|6408.2|6390.2|6407.4|6389.4|0
1694039400000|2023-09-06 22:30:00|6407.9|6389.9|6407.4|6389.4|6407.9|6389.9|6407.2|6389.2|0
1694039700000|2023-09-06 22:35:00|6407.7|6389.7|6407.6|6389.6|6407.7|6389.7|6407.4|6389.4|0
1694040000000|2023-09-06 22:40:00|6407.5|6389.5|6408.2|6390.2|6408.2|6390.2|6407.4|6389.4|0
1694040300000|2023-09-06 22:45:00|6407.9|6389.9|6408.6|6390.6|6408.6|6390.6|6407.9|6389.9|0
1694040600000|2023-09-06 22:50:00|6408.4|6390.4|6408.2|6390.2|6408.6|6390.6|6407.9|6389.9|0
1694040900000|2023-09-06 22:55:00|6407.9|6389.9|6407.9|6389.9|6407.9|6389.9|6407.7|6389.7|0
1694041200000|2023-09-06 23:00:00|6408.1|6390.1|6408.9|6390.9|6408.9|6390.9|6407.9|6389.9|0
1694041500000|2023-09-06 23:05:00|6409.1|6391.1|6408.9|6390.9|6409.1|6391.1|6408.9|6390.9|0
1694041800000|2023-09-06 23:10:00|6409.1|6391.1|6409.1|6391.1|6409.3|6391.3|6408.9|6390.9|0
1694042100000|2023-09-06 23:15:00|6409.3|6391.3|6409.3|6391.3|6409.3|6391.3|6408.9|6390.9|0
1694042400000|2023-09-06 23:20:00|6409.1|6391.1|6409.1|6391.1|6409.3|6391.3|6409.1|6391.1|0
1694042700000|2023-09-06 23:25:00|6408.9|6390.9|6409.1|6391.1|6409.3|6391.3|6408.9|6390.9|0
1694043000000|2023-09-06 23:30:00|6409.3|6391.3|6409.8|6391.8|6409.8|6391.8|6409.1|6391.1|0
1694043300000|2023-09-06 23:35:00|6410.3|6392.3|6410.5|6392.5|6410.5|6392.5|6410.1|6392.1|0
1694043600000|2023-09-06 23:40:00|6410.3|6392.3|6409.4|6391.4|6410.3|6392.3|6408.9|6390.9|0
1694043900000|2023-09-06 23:45:00|6409.6|6391.6|6409.4|6391.4|6409.8|6391.8|6409.1|6391.1|0
1694044200000|2023-09-06 23:50:00|6409.6|6391.6|6409.6|6391.6|6409.8|6391.8|6409.4|6391.4|0
1694044500000|2023-09-06 23:55:00|6409.8|6391.8|6410.1|6392.1|6410.1|6392.1|6409.4|6391.4|0
1694044800000|2023-09-07 00:00:00|6409.9|6391.9|6410.2|6392.2|6410.7|6392.7|6409.8|6391.8|0
1694045100000|2023-09-07 00:05:00|6410.3|6392.3|6409.9|6391.9|6410.4|6392.4|6409.9|6391.9|0
1694045400000|2023-09-07 00:10:00|6410.2|6392.2|6409.9|6391.9|6410.2|6392.2|6409.5|6391.5|0
1694045700000|2023-09-07 00:15:00|6410.2|6392.2|6410.5|6392.5|6411.2|6393.2|6409.7|6391.7|0
1694046000000|2023-09-07 00:20:00|6410.7|6392.7|6410.4|6392.4|6410.8|6392.8|6410.2|6392.2|0
1694046300000|2023-09-07 00:25:00|6410.2|6392.2|6410.6|6392.6|6410.7|6392.7|6410.1|6392.1|0
1694046600000|2023-09-07 00:30:00|6410.8|6392.8|6410.4|6392.4|6410.8|6392.8|6410.3|6392.3|0
1694046900000|2023-09-07 00:35:00|6410.3|6392.3|6409.5|6391.5|6410.3|6392.3|6409.3|6391.3|0
1694047200000|2023-09-07 00:40:00|6409.8|6391.8|6409.6|6391.6|6409.9|6391.9|6409.3|6391.3|0
1694047500000|2023-09-07 00:45:00|6409.4|6391.4|6408.2|6390.2|6409.4|6391.4|6407.9|6389.9|0
1694047800000|2023-09-07 00:50:00|6408.4|6390.4|6408|6390|6408.4|6390.4|6407.4|6389.4|0
1694048100000|2023-09-07 00:55:00|6408.1|6390.1|6413|6395|6413.1|6395.1|6407.8|6389.8|0
1694048400000|2023-09-07 01:00:00|6412.7|6394.7|6414|6396|6414|6396|6412.4|6394.4|0
1694048700000|2023-09-07 01:05:00|6414.2|6396.2|6420|6402|6420.4|6402.4|6414.2|6396.2|0
1694049000000|2023-09-07 01:10:00|6420.2|6402.2|6420.3|6402.3|6420.5|6402.5|6420.2|6402.2|0
1694049300000|2023-09-07 01:15:00|6420.1|6402.1|6402.5|6396.5|6420.1|6413.5|6395.5|6389.5|1416
1694049600000|2023-09-07 01:20:00|6401.5|6395.5|6382.5|6376.5|6403.5|6397.5|6382.5|6376.5|642
1694049900000|2023-09-07 01:25:00|6381.5|6375.5|6382.5|6376.5|6383.5|6377.5|6376.5|6370.5|499
1694050200000|2023-09-07 01:30:00|6383.5|6377.5|6352.5|6346.5|6383.5|6377.5|6348.5|6342.5|4320
1694050500000|2023-09-07 01:35:00|6351.5|6345.5|6358.5|6352.5|6361.5|6355.5|6345.5|6339.5|2392
1694050800000|2023-09-07 01:40:00|6357.5|6351.5|6350.5|6344.5|6363.5|6357.5|6343.5|6337.5|1588
1694051100000|2023-09-07 01:45:00|6349.5|6343.5|6346.5|6340.5|6360.5|6354.5|6342.5|6336.5|1399
1694051400000|2023-09-07 01:50:00|6347.5|6341.5|6353.5|6347.5|6358.5|6352.5|6346.5|6340.5|1374
1694051700000|2023-09-07 01:55:00|6354.5|6348.5|6345.5|6339.5|6355.5|6349.5|6338.5|6332.5|1264
1694052000000|2023-09-07 02:00:00|6344.5|6338.5|6339.5|6333.5|6354.5|6348.5|6337.5|6331.5|1197
1694052300000|2023-09-07 02:05:00|6340.5|6334.5|6344.5|6338.5|6346.5|6340.5|6335.5|6329.5|842
1694052600000|2023-09-07 02:10:00|6345.5|6339.5|6354.5|6348.5|6354.5|6348.5|6342.5|6336.5|650
1694052900000|2023-09-07 02:15:00|6353.5|6347.5|6357.5|6351.5|6367.5|6361.5|6353.5|6347.5|1441
1694053200000|2023-09-07 02:20:00|6358.5|6352.5|6350.5|6344.5|6360.5|6354.5|6350.5|6344.5|597
1694053500000|2023-09-07 02:25:00|6349.5|6343.5|6360.5|6354.5|6360.5|6354.5|6347.5|6341.5|497
1694053800000|2023-09-07 02:30:00|6359.5|6353.5|6349.5|6343.5|6359.5|6353.5|6344.5|6338.5|486
1694054100000|2023-09-07 02:35:00|6348.5|6342.5|6352.5|6346.5|6359.5|6353.5|6348.5|6342.5|464
1694054400000|2023-09-07 02:40:00|6353.5|6347.5|6361.5|6355.5|6365.5|6359.5|6353.5|6347.5|521
1694054700000|2023-09-07 02:45:00|6360.5|6354.5|6358.5|6352.5|6364.5|6358.5|6356.5|6350.5|359
1694055000000|2023-09-07 02:50:00|6357.5|6351.5|6354.5|6348.5|6359.5|6353.5|6347.5|6341.5|415
1694055300000|2023-09-07 02:55:00|6355.5|6349.5|6347.5|6341.5|6358.5|6352.5|6345.5|6339.5|456
1694055600000|2023-09-07 03:00:00|6346.5|6340.5|6341.5|6335.5|6352.5|6346.5|6341.5|6335.5|697
1694055900000|2023-09-07 03:05:00|6340.5|6334.5|6331.5|6325.5|6342.5|6336.5|6328.5|6322.5|726
1694056200000|2023-09-07 03:10:00|6332.5|6326.5|6326.5|6320.5|6336.5|6330.5|6325.5|6319.5|583
1694056500000|2023-09-07 03:15:00|6325.5|6319.5|6331.5|6325.5|6336.5|6330.5|6325.5|6319.5|542
1694056800000|2023-09-07 03:20:00|6330.5|6324.5|6338.5|6332.5|6339.5|6333.5|6329.5|6323.5|662
1694057100000|2023-09-07 03:25:00|6339.5|6333.5|6343.5|6337.5|6344.5|6338.5|6337.5|6331.5|631
1694057400000|2023-09-07 03:30:00|6342.5|6336.5|6339.5|6333.5|6342.5|6336.5|6337.5|6331.5|303
1694057700000|2023-09-07 03:35:00|6338.5|6332.5|6334.5|6328.5|6338.5|6332.5|6333.5|6327.5|146
1694058000000|2023-09-07 03:40:00|6335.5|6329.5|6338.5|6332.5|6339.5|6333.5|6335.5|6329.5|141
1694058300000|2023-09-07 03:45:00|6337.5|6331.5|6339.5|6333.5|6341.5|6335.5|6335.5|6329.5|265
1694058600000|2023-09-07 03:50:00|6340.5|6334.5|6342.5|6336.5|6342.5|6336.5|6337.5|6331.5|279
1694058900000|2023-09-07 03:55:00|6341.5|6335.5|6341.5|6335.5|6345.5|6339.5|6339.5|6333.5|386
1694059200000|2023-09-07 04:00:00|6347.4|6329.4|6347.3|6329.3|6347.6|6329.6|6347.3|6329.3|0
1694059500000|2023-09-07 04:05:00|6347.1|6329.1|6347.3|6329.3|6347.5|6329.5|6346.9|6328.9|0
1694059800000|2023-09-07 04:10:00|6347.4|6329.4|6346.7|6328.7|6347.5|6329.5|6346.5|6328.5|0
1694060100000|2023-09-07 04:15:00|6346.6|6328.6|6346.6|6328.6|6346.7|6328.7|6346.5|6328.5|0
1694060400000|2023-09-07 04:20:00|6346.8|6328.8|6346.6|6328.6|6346.8|6328.8|6346.6|6328.6|0
1694060700000|2023-09-07 04:25:00|6346.4|6328.4|6345.5|6327.5|6346.4|6328.4|6345.4|6327.4|0
1694061000000|2023-09-07 04:30:00|6345.4|6327.4|6343.6|6325.6|6345.7|6327.7|6343.4|6325.4|0
1694061300000|2023-09-07 04:35:00|6343.4|6325.4|6342.8|6324.8|6344.2|6326.2|6342.6|6324.6|0
1694061600000|2023-09-07 04:40:00|6342.7|6324.7|6342.2|6324.2|6342.9|6324.9|6342|6324|0
1694061900000|2023-09-07 04:45:00|6342|6324|6342.2|6324.2|6342.4|6324.4|6341.6|6323.6|0
1694062200000|2023-09-07 04:50:00|6342.3|6324.3|6342.2|6324.2|6342.4|6324.4|6341.6|6323.6|0
1694062500000|2023-09-07 04:55:00|6342.4|6324.4|6342.6|6324.6|6342.9|6324.9|6342.4|6324.4|12
1694062800000|2023-09-07 05:00:00|6327.5|6321.5|6327.5|6321.5|6339.5|6333.5|6326.5|6320.5|1711
1694063100000|2023-09-07 05:05:00|6328.5|6322.5|6329.5|6323.5|6330.5|6324.5|6322.5|6316.5|910
1694063400000|2023-09-07 05:10:00|6327.5|6321.5|6331.5|6325.5|6337.5|6331.5|6327.5|6321.5|457
1694063700000|2023-09-07 05:15:00|6332.5|6326.5|6337.5|6331.5|6342.5|6336.5|6329.5|6323.5|478
1694064000000|2023-09-07 05:20:00|6336.5|6330.5|6329.5|6323.5|6336.5|6330.5|6324.5|6318.5|713
1694064300000|2023-09-07 05:25:00|6330.5|6324.5|6334.5|6328.5|6334.5|6328.5|6328.5|6322.5|487
1694064600000|2023-09-07 05:30:00|6333.5|6327.5|6332.5|6326.5|6337.5|6331.5|6331.5|6325.5|281
1694064900000|2023-09-07 05:35:00|6331.5|6325.5|6321.5|6315.5|6334.5|6328.5|6321.5|6315.5|547
1694065200000|2023-09-07 05:40:00|6320.5|6314.5|6327.5|6321.5|6329.5|6323.5|6320.5|6314.5|793
1694065500000|2023-09-07 05:45:00|6328.5|6322.5|6331.5|6325.5|6334.5|6328.5|6321.5|6315.5|637
1694065800000|2023-09-07 05:50:00|6332.5|6326.5|6321.5|6315.5|6336.5|6330.5|6321.5|6315.5|2077
1694066100000|2023-09-07 05:55:00|6322.5|6316.5|6321.5|6315.5|6323.5|6317.5|6309.5|6303.5|1196
1694066400000|2023-09-07 06:00:00|6320.5|6314.5|6325.5|6319.5|6325.5|6319.5|6316.5|6310.5|948
1694066700000|2023-09-07 06:05:00|6324.5|6318.5|6337.5|6331.5|6338.5|6332.5|6320.5|6314.5|1312
1694067000000|2023-09-07 06:10:00|6336.5|6330.5|6336.5|6330.5|6338.5|6332.5|6327.5|6321.5|891
1694067300000|2023-09-07 06:15:00|6337.5|6331.5|6331.5|6325.5|6338.5|6332.5|6330.5|6324.5|739
1694067600000|2023-09-07 06:20:00|6332.5|6326.5|6330.5|6324.5|6333.5|6327.5|6325.5|6319.5|831
1694067900000|2023-09-07 06:25:00|6331.5|6325.5|6335.5|6329.5|6335.5|6329.5|6327.5|6321.5|415
1694068200000|2023-09-07 06:30:00|6334.5|6328.5|6325.5|6319.5|6335.5|6329.5|6324.5|6318.5|581
1694068500000|2023-09-07 06:35:00|6324.5|6318.5|6316.5|6310.5|6324.5|6318.5|6315.5|6309.5|659
1694068800000|2023-09-07 06:40:00|6315.5|6309.5|6317.5|6311.5|6321.5|6315.5|6314.5|6308.5|1094
1694069100000|2023-09-07 06:45:00|6316.5|6310.5|6319.5|6313.5|6321.5|6315.5|6314.5|6308.5|1475
1694069400000|2023-09-07 06:50:00|6320.5|6314.5|6311.5|6305.5|6320.5|6314.5|6308.5|6302.5|990
1694069700000|2023-09-07 06:55:00|6310.5|6304.5|6309.5|6303.5|6313.5|6307.5|6308.5|6302.5|3137
1694070000000|2023-09-07 07:00:00|6310.5|6304.5|6309.5|6303.5|6311.5|6305.5|6301.5|6295.5|999
1694070300000|2023-09-07 07:05:00|6308.5|6302.5|6306.5|6300.5|6310.5|6304.5|6302.5|6296.5|652
1694070600000|2023-09-07 07:10:00|6305.5|6299.5|6307.5|6301.5|6309.5|6303.5|6302.5|6296.5|1226
1694070900000|2023-09-07 07:15:00|6306.5|6300.5|6313.5|6307.5|6313.5|6307.5|6305.5|6299.5|1895
1694071200000|2023-09-07 07:20:00|6312.5|6306.5|6306.5|6300.5|6314.5|6308.5|6305.5|6299.5|1089
1694071500000|2023-09-07 07:25:00|6307.5|6301.5|6304.5|6298.5|6308.5|6302.5|6301.5|6295.5|924
1694071800000|2023-09-07 07:30:00|6303.5|6297.5|6303.5|6297.5|6306.5|6300.5|6301.5|6295.5|1146
1694072100000|2023-09-07 07:35:00|6302.5|6296.5|6301.5|6295.5|6308.5|6302.5|6300.5|6294.5|605
1694072400000|2023-09-07 07:40:00|6302.5|6296.5|6311.5|6305.5|6311.5|6305.5|6302.5|6296.5|966
1694072700000|2023-09-07 07:45:00|6310.5|6304.5|6315.5|6309.5|6317.5|6311.5|6310.5|6304.5|1036
1694073000000|2023-09-07 07:50:00|6314.5|6308.5|6317.5|6311.5|6318.5|6312.5|6313.5|6307.5|1020
1694073300000|2023-09-07 07:55:00|6318.5|6312.5|6316.5|6310.5|6318.5|6312.5|6314.5|6308.5|1750
1694073600000|2023-09-07 08:00:00|6317.5|6311.5|6310.5|6304.5|6317.5|6311.5|6307.5|6301.5|2374
1694073900000|2023-09-07 08:05:00|6309.5|6303.5|6301.5|6295.5|6311.5|6305.5|6300.5|6294.5|2479
1694074200000|2023-09-07 08:10:00|6302.5|6296.5|6301.5|6295.5|6303.5|6297.5|6300.5|6294.5|1304
1694074500000|2023-09-07 08:15:00|6300.5|6294.5|6298.5|6292.5|6301.5|6295.5|6296.5|6290.5|1400
1694074800000|2023-09-07 08:20:00|6297.5|6291.5|6301.5|6295.5|6301.5|6295.5|6295.5|6289.5|1105
1694075100000|2023-09-07 08:25:00|6300.5|6294.5|6297.5|6291.5|6302.5|6296.5|6294.5|6288.5|837
1694075400000|2023-09-07 08:30:00|6302.5|6284.5|6303.2|6285.2|6304|6286|6299.9|6281.9|0
1694075700000|2023-09-07 08:35:00|6303.1|6285.1|6301.4|6283.4|6303.2|6285.2|6301.1|6283.1|0
1694076000000|2023-09-07 08:40:00|6301.2|6283.2|6302.4|6284.4|6302.6|6284.6|6301.1|6283.1|0
1694076300000|2023-09-07 08:45:00|6302.2|6284.2|6304.7|6286.7|6304.9|6286.9|6302.2|6284.2|0
1694076600000|2023-09-07 08:50:00|6304.5|6286.5|6306.4|6288.4|6307|6289|6303.9|6285.9|0
1694076900000|2023-09-07 08:55:00|6306.1|6288.1|6305.6|6287.6|6306.9|6288.9|6305.4|6287.4|0
1694077200000|2023-09-07 09:00:00|6305.7|6287.7|6306.4|6288.4|6307.2|6289.2|6305.3|6287.3|0
1694077500000|2023-09-07 09:05:00|6306.2|6288.2|6309.1|6291.1|6309.1|6291.1|6306|6288|0
1694077800000|2023-09-07 09:10:00|6309|6291|6309.6|6291.6|6309.9|6291.9|6308.4|6290.4|0
1694078100000|2023-09-07 09:15:00|6299.5|6293.5|6301.5|6295.5|6309.5|6303.5|6299.5|6293.5|639
1694078400000|2023-09-07 09:20:00|6300.5|6294.5|6302.5|6296.5|6303.5|6297.5|6300.5|6294.5|102
1694078700000|2023-09-07 09:25:00|6301.5|6295.5|6300.5|6294.5|6303.5|6297.5|6300.5|6294.5|37
1694079000000|2023-09-07 09:30:00|6301.5|6295.5|6301.5|6295.5|6302.5|6296.5|6298.5|6292.5|287
1694079300000|2023-09-07 09:35:00|6302.5|6296.5|6301.5|6295.5|6304.5|6298.5|6300.5|6294.5|206
1694079600000|2023-09-07 09:40:00|6299.5|6293.5|6290.5|6284.5|6300.5|6294.5|6290.5|6284.5|78
1694079900000|2023-09-07 09:45:00|6291.5|6285.5|6289.5|6283.5|6292.5|6286.5|6288.5|6282.5|101
1694080200000|2023-09-07 09:50:00|6290.5|6284.5|6290.5|6284.5|6291.5|6285.5|6289.5|6283.5|22
1694080500000|2023-09-07 09:55:00|6291.5|6285.5|6290.5|6284.5|6292.5|6286.5|6289.5|6283.5|46
1694080800000|2023-09-07 10:00:00|6291|6285|6297|6291|6297|6291|6291|6285|129
1694081100000|2023-09-07 10:05:00|6296|6290|6296|6290|6298|6292|6294.5|6288.5|121
1694081400000|2023-09-07 10:10:00|6296.5|6290.5|6298|6292|6299|6293|6296|6290|109
1694081700000|2023-09-07 10:15:00|6297|6291|6299|6293|6299|6293|6295.5|6289.5|103
1694082000000|2023-09-07 10:20:00|6298.5|6292.5|6296|6290|6299|6293|6295.5|6289.5|35
1694082300000|2023-09-07 10:25:00|6295.5|6289.5|6298|6292|6298|6292|6295.5|6289.5|13
1694082600000|2023-09-07 10:30:00|6297.5|6291.5|6297|6291|6298|6292|6295|6289|91
1694082900000|2023-09-07 10:35:00|6299|6293|6296|6290|6299|6293|6295|6289|63
1694083200000|2023-09-07 10:40:00|6295.5|6289.5|6295|6289|6296|6290|6295|6289|22
1694083500000|2023-09-07 10:45:00|6296|6290|6296|6290|6296|6290|6294.5|6288.5|60
1694083800000|2023-09-07 10:50:00|6295.5|6289.5|6293|6287|6296|6290|6292|6286|79
1694084100000|2023-09-07 10:55:00|6293.5|6287.5|6293|6287|6294|6288|6292|6286|15
1694084400000|2023-09-07 11:00:00|6293.5|6287.5|6296|6290|6296|6290|6293.5|6287.5|45
1694084700000|2023-09-07 11:05:00|6295.5|6289.5|6295|6289|6297|6291|6295|6289|57
1694085000000|2023-09-07 11:10:00|6294.5|6288.5|6292.5|6286.5|6295|6289|6292.5|6286.5|34
1694085300000|2023-09-07 11:15:00|6292|6286|6292|6286|6293|6287|6290|6284|59
1694085600000|2023-09-07 11:20:00|6291|6285|6289|6283|6291|6285|6288.5|6282.5|295
1694085900000|2023-09-07 11:25:00|6289.5|6283.5|6286.5|6280.5|6290|6284|6286.5|6280.5|134
1694086200000|2023-09-07 11:30:00|6286|6280|6285|6279|6287|6281|6284|6278|158
1694086500000|2023-09-07 11:35:00|6285.5|6279.5|6287|6281|6287|6281|6285|6279|18
1694086800000|2023-09-07 11:40:00|6287.5|6281.5|6290|6284|6290.5|6284.5|6287|6281|70
1694087100000|2023-09-07 11:45:00|6289.5|6283.5|6283.5|6277.5|6290.5|6284.5|6283|6277|49
1694087400000|2023-09-07 11:50:00|6283|6277|6281|6275|6285|6279|6281|6275|57
1694087700000|2023-09-07 11:55:00|6280|6274|6282|6276|6284|6278|6280|6274|69
1694088000000|2023-09-07 12:00:00|6281|6275|6281|6275|6283|6277|6280.5|6274.5|52
1694088300000|2023-09-07 12:05:00|6281.5|6275.5|6283|6277|6285|6279|6281.5|6275.5|65
1694088600000|2023-09-07 12:10:00|6283.5|6277.5|6280|6274|6284|6278|6280|6274|46
1694088900000|2023-09-07 12:15:00|6280.5|6274.5|6278|6272|6280.5|6274.5|6276.5|6270.5|206
1694089200000|2023-09-07 12:20:00|6277.5|6271.5|6276|6270|6278.5|6272.5|6276|6270|144
1694089500000|2023-09-07 12:25:00|6276.5|6270.5|6281|6275|6281|6275|6275|6269|296
1694089800000|2023-09-07 12:30:00|6277.5|6271.5|6266|6260|6278.5|6272.5|6264.5|6258.5|282
1694090100000|2023-09-07 12:35:00|6265|6259|6264|6258|6267.5|6261.5|6263|6257|114
1694090400000|2023-09-07 12:40:00|6264.5|6258.5|6273|6267|6273|6267|6264|6258|159
1694090700000|2023-09-07 12:45:00|6272.5|6266.5|6269|6263|6273.5|6267.5|6268.5|6262.5|78
1694091000000|2023-09-07 12:50:00|6269.5|6263.5|6266|6260|6271.5|6265.5|6265|6259|125
1694091300000|2023-09-07 12:55:00|6266.5|6260.5|6271|6265|6273|6267|6266.5|6260.5|99
1694091600000|2023-09-07 13:00:00|6270.5|6264.5|6263|6257|6271|6265|6262.5|6256.5|307
1694091900000|2023-09-07 13:05:00|6262.5|6256.5|6266|6260|6267|6261|6262|6256|123
1694092200000|2023-09-07 13:10:00|6266.5|6260.5|6264|6258|6267.5|6261.5|6262|6256|121
1694092500000|2023-09-07 13:15:00|6265|6259|6263|6257|6267|6261|6263|6257|154
1694092800000|2023-09-07 13:20:00|6262.5|6256.5|6259|6253|6265|6259|6259|6253|110
1694093100000|2023-09-07 13:25:00|6259.5|6253.5|6255.5|6249.5|6260|6254|6253|6247|267
1694093400000|2023-09-07 13:30:00|6255|6249|6230|6224|6255|6249|6228|6222|1250
1694093700000|2023-09-07 13:35:00|6230.5|6224.5|6243|6237|6245|6239|6229|6223|798
1694094000000|2023-09-07 13:40:00|6242.5|6236.5|6242|6236|6252.5|6246.5|6241|6235|612
1694094300000|2023-09-07 13:45:00|6242.5|6236.5|6224|6218|6247|6241|6224|6218|665
1694094600000|2023-09-07 13:50:00|6225|6219|6208.5|6202.5|6230|6224|6205|6199|1116
1694094900000|2023-09-07 13:55:00|6208|6202|6213.5|6207.5|6214|6208|6202.5|6196.5|485
1694095200000|2023-09-07 14:00:00|6213|6207|6217|6211|6218|6212|6210.5|6204.5|462
1694095500000|2023-09-07 14:05:00|6217.5|6211.5|6224|6218|6224|6218|6208|6202|420
1694095800000|2023-09-07 14:10:00|6224.5|6218.5|6220|6214|6228|6222|6216|6210|277
1694096100000|2023-09-07 14:15:00|6219.5|6213.5|6223.5|6217.5|6225.5|6219.5|6219|6213|275
1694096400000|2023-09-07 14:20:00|6224|6218|6226.5|6220.5|6235|6229|6224|6218|308
1694096700000|2023-09-07 14:25:00|6227|6221|6225|6219|6228|6222|6220|6214|182
1694097000000|2023-09-07 14:30:00|6225.5|6219.5|6215|6209|6226|6220|6215|6209|396
1694097300000|2023-09-07 14:35:00|6214|6208|6221|6215|6225.5|6219.5|6213|6207|311
1694097600000|2023-09-07 14:40:00|6221.5|6215.5|6231|6225|6234|6228|6221.5|6215.5|284
1694097900000|2023-09-07 14:45:00|6231.5|6225.5|6228|6222|6236|6230|6227.5|6221.5|204
1694098200000|2023-09-07 14:50:00|6226.5|6220.5|6218|6212|6227.5|6221.5|6217.5|6211.5|290
1694098500000|2023-09-07 14:55:00|6218.5|6212.5|6221.5|6215.5|6224.5|6218.5|6217|6211|111
1694098800000|2023-09-07 15:00:00|6222.5|6216.5|6225|6219|6228|6222|6220.5|6214.5|114
1694099100000|2023-09-07 15:05:00|6225.5|6219.5|6220|6214|6231|6225|6219.5|6213.5|400
1694099400000|2023-09-07 15:10:00|6220.5|6214.5|6219.5|6213.5|6222|6216|6215|6209|244
1694099700000|2023-09-07 15:15:00|6219|6213|6218.5|6212.5|6221.5|6215.5|6217.5|6211.5|63
1694100000000|2023-09-07 15:20:00|6218|6212|6221.5|6215.5|6221.5|6215.5|6217.5|6211.5|81
1694100300000|2023-09-07 15:25:00|6222|6216|6223.5|6217.5|6233|6227|6222|6216|394
1694100600000|2023-09-07 15:30:00|6224|6218|6237|6231|6237|6231|6222.5|6216.5|527
1694100900000|2023-09-07 15:35:00|6237.5|6231.5|6241|6235|6241|6235|6237|6231|530
1694101200000|2023-09-07 15:40:00|6240.5|6234.5|6235|6229|6240.5|6234.5|6233.5|6227.5|274
1694101500000|2023-09-07 15:45:00|6235.5|6229.5|6231|6225|6236|6230|6231|6225|68
1694101800000|2023-09-07 15:50:00|6231.5|6225.5|6236.5|6230.5|6239|6233|6231.5|6225.5|82
1694102100000|2023-09-07 15:55:00|6236|6230|6240.5|6234.5|6240.5|6234.5|6236|6230|129
1694102400000|2023-09-07 16:00:00|6239.5|6233.5|6242.5|6236.5|6243.5|6237.5|6239.5|6233.5|93
1694102700000|2023-09-07 16:05:00|6241.5|6235.5|6239.5|6233.5|6241.5|6235.5|6238.5|6232.5|225
1694103000000|2023-09-07 16:10:00|6238.5|6232.5|6240.5|6234.5|6240.5|6234.5|6238.5|6232.5|31
1694103300000|2023-09-07 16:15:00|6239.5|6233.5|6239.5|6233.5|6242.5|6236.5|6238.5|6232.5|45
1694103600000|2023-09-07 16:20:00|6238.5|6232.5|6242.5|6236.5|6242.5|6236.5|6236.5|6230.5|63
1694103900000|2023-09-07 16:25:00|6243.5|6237.5|6240.5|6234.5|6245.5|6239.5|6240.5|6234.5|119
1694104200000|2023-09-07 16:30:00|6241.5|6235.5|6239.5|6233.5|6243.5|6237.5|6239.5|6233.5|73
1694104500000|2023-09-07 16:35:00|6238.5|6232.5|6234.5|6228.5|6238.5|6232.5|6233.5|6227.5|123
1694104800000|2023-09-07 16:40:00|6235.5|6229.5|6233.5|6227.5|6235.5|6229.5|6232.5|6226.5|54
1694105100000|2023-09-07 16:45:00|6232.5|6226.5|6230.5|6224.5|6234.5|6228.5|6230.5|6224.5|111
1694105400000|2023-09-07 16:50:00|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6229.5|6223.5|112
1694105700000|2023-09-07 16:55:00|6232.5|6226.5|6230.5|6224.5|6234.5|6228.5|6230.5|6224.5|78
1694106000000|2023-09-07 17:00:00|6231.5|6225.5|6230.5|6224.5|6233.5|6227.5|6230.5|6224.5|101
1694106300000|2023-09-07 17:05:00|6231.5|6225.5|6229.5|6223.5|6232.5|6226.5|6228.5|6222.5|90
1694106600000|2023-09-07 17:10:00|6230.5|6224.5|6227.5|6221.5|6230.5|6224.5|6226.5|6220.5|122
1694106900000|2023-09-07 17:15:00|6226.5|6220.5|6233.5|6227.5|6233.5|6227.5|6226.5|6220.5|100
1694107200000|2023-09-07 17:20:00|6232.5|6226.5|6232.5|6226.5|6233.5|6227.5|6232.5|6226.5|100
1694107500000|2023-09-07 17:25:00|6231.5|6225.5|6230.5|6224.5|6232.5|6226.5|6229.5|6223.5|94
1694107800000|2023-09-07 17:30:00|6231.5|6225.5|6228.5|6222.5|6233.5|6227.5|6226.5|6220.5|139
1694108100000|2023-09-07 17:35:00|6227.5|6221.5|6224.5|6218.5|6227.5|6221.5|6223.5|6217.5|69
1694108400000|2023-09-07 17:40:00|6223.5|6217.5|6226.5|6220.5|6226.5|6220.5|6222.5|6216.5|101
1694108700000|2023-09-07 17:45:00|6225.5|6219.5|6224.5|6218.5|6227.5|6221.5|6224.5|6218.5|75
1694109000000|2023-09-07 17:50:00|6225.5|6219.5|6227.5|6221.5|6227.5|6221.5|6224.5|6218.5|74
1694109300000|2023-09-07 17:55:00|6228.5|6222.5|6229.5|6223.5|6229.5|6223.5|6227.5|6221.5|55
1694109600000|2023-09-07 18:00:00|6230.5|6224.5|6227.5|6221.5|6230.5|6224.5|6226.5|6220.5|125
1694109900000|2023-09-07 18:05:00|6228.5|6222.5|6226.5|6220.5|6228.5|6222.5|6225.5|6219.5|237
1694110200000|2023-09-07 18:10:00|6225.5|6219.5|6223.5|6217.5|6226.5|6220.5|6223.5|6217.5|77
1694110500000|2023-09-07 18:15:00|6224.5|6218.5|6221.5|6215.5|6224.5|6218.5|6220.5|6214.5|192
1694110800000|2023-09-07 18:20:00|6220.5|6214.5|6221.5|6215.5|6221.5|6215.5|6218.5|6212.5|127
1694111100000|2023-09-07 18:25:00|6220.5|6214.5|6215.5|6209.5|6220.5|6214.5|6215.5|6209.5|64
1694111400000|2023-09-07 18:30:00|6216.5|6210.5|6215.5|6209.5|6218.5|6212.5|6214.5|6208.5|96
1694111700000|2023-09-07 18:35:00|6216.5|6210.5|6224.5|6218.5|6224.5|6218.5|6216.5|6210.5|397
1694112000000|2023-09-07 18:40:00|6223.5|6217.5|6224.5|6218.5|6226.5|6220.5|6223.5|6217.5|117
1694112300000|2023-09-07 18:45:00|6225.5|6219.5|6222.5|6216.5|6226.5|6220.5|6222.5|6216.5|341
1694112600000|2023-09-07 18:50:00|6221.5|6215.5|6221.5|6215.5|6222.5|6216.5|6220.5|6214.5|226
1694112900000|2023-09-07 18:55:00|6220.5|6214.5|6231.5|6213.5|6231.5|6221.5|6219.5|6213.5|379
1694113200000|2023-09-07 19:00:00|6231.4|6213.4|6231.2|6213.2|6232.6|6214.6|6231.1|6213.1|0
1694113500000|2023-09-07 19:05:00|6231.1|6213.1|6230.5|6212.5|6231.1|6213.1|6230.1|6212.1|0
1694113800000|2023-09-07 19:10:00|6230.6|6212.6|6232.3|6214.3|6232.3|6214.3|6230.6|6212.6|0
1694114100000|2023-09-07 19:15:00|6232.2|6214.2|6233.3|6215.3|6235.7|6217.7|6232.2|6214.2|0
1694114400000|2023-09-07 19:20:00|6233.2|6215.2|6232.4|6214.4|6233.4|6215.4|6232.1|6214.1|0
1694114700000|2023-09-07 19:25:00|6232.3|6214.3|6232.7|6214.7|6232.9|6214.9|6230.4|6212.4|0
1694115000000|2023-09-07 19:30:00|6232.6|6214.6|6231.6|6213.6|6232.7|6214.7|6231.6|6213.6|0
1694115300000|2023-09-07 19:35:00|6231.7|6213.7|6232.9|6214.9|6235.1|6217.1|6230.4|6212.4|0
1694115600000|2023-09-07 19:40:00|6233|6215|6234.1|6216.1|6234.1|6216.1|6232.1|6214.1|0
1694115900000|2023-09-07 19:45:00|6234.2|6216.2|6236|6218|6236.3|6218.3|6234|6216|0
1694116200000|2023-09-07 19:50:00|6236.1|6218.1|6235.5|6217.5|6237.4|6219.4|6235|6217|0
1694116500000|2023-09-07 19:55:00|6235.3|6217.3|6234.2|6216.2|6236.5|6218.5|6232.6|6214.6|0
1694116800000|2023-09-07 20:00:00|6234|6216|6233.1|6215.1|6234.5|6216.5|6231|6213|0
1694117100000|2023-09-07 20:05:00|6232.9|6214.9|6233.8|6215.8|6233.8|6215.8|6232.9|6214.9|0
1694117400000|2023-09-07 20:10:00|6233.6|6215.6|6235.2|6217.2|6235.2|6217.2|6233.6|6215.6|0
1694117700000|2023-09-07 20:15:00|6235.1|6217.1|6234.3|6216.3|6235.2|6217.2|6234.3|6216.3|0
1694118000000|2023-09-07 20:20:00|6234.5|6216.5|6235|6217|6235|6217|6234.3|6216.3|0
1694118300000|2023-09-07 20:25:00|6235.2|6217.2|6235.7|6217.7|6235.9|6217.9|6235.2|6217.2|0
1694118600000|2023-09-07 20:30:00|6235.9|6217.9|6235.9|6217.9|6235.9|6217.9|6235.7|6217.7|0
1694118900000|2023-09-07 20:35:00|6236.1|6218.1|6235.9|6217.9|6236.1|6218.1|6235.7|6217.7|0
1694119200000|2023-09-07 20:40:00|6235.7|6217.7|6235.7|6217.7|6235.9|6217.9|6235.4|6217.4|0
1694119500000|2023-09-07 20:45:00|6235.5|6217.5|6235.7|6217.7|6235.9|6217.9|6235.4|6217.4|0
1694119800000|2023-09-07 20:50:00|6235.9|6217.9|6235.7|6217.7|6235.9|6217.9|6235.7|6217.7|0
1694120100000|2023-09-07 20:55:00|6235.8|6217.8|6235.9|6217.9|6236.2|6218.2|6235.7|6217.7|0
1694120400000|2023-09-07 21:00:00|6235.7|6217.7|6235.9|6217.9|6235.9|6217.9|6235.7|6217.7|0
1694120700000|2023-09-07 21:05:00|6236|6218|6235.9|6217.9|6236|6218|6235.9|6217.9|0
1694121000000|2023-09-07 21:10:00|6236|6218|6236|6218|6236|6218|6236|6218|0
1694121300000|2023-09-07 21:15:00|6235.9|6217.9|6236|6218|6236|6218|6235.9|6217.9|0
1694121600000|2023-09-07 21:20:00|6235.9|6217.9|6236.1|6218.1|6236.1|6218.1|6235.9|6217.9|0
1694122200000|2023-09-07 21:30:00|6236.2|6218.2|6236.3|6218.3|6236.3|6218.3|6236.2|6218.2|0
1694122500000|2023-09-07 21:35:00|6236.2|6218.2|6236.5|6218.5|6236.7|6218.7|6236.2|6218.2|0
1694122800000|2023-09-07 21:40:00|6236.6|6218.6|6236.6|6218.6|6237.3|6219.3|6236.5|6218.5|0
1694123100000|2023-09-07 21:45:00|6236.5|6218.5|6236.9|6218.9|6237|6219|6236.4|6218.4|0
1694123400000|2023-09-07 21:50:00|6236.8|6218.8|6236.7|6218.7|6237.2|6219.2|6236.6|6218.6|0
1694123700000|2023-09-07 21:55:00|6236.8|6218.8|6237.1|6219.1|6237.7|6219.7|6236.8|6218.8|0
1694124000000|2023-09-07 22:00:00|6237.2|6219.2|6237.2|6219.2|6237.5|6219.5|6236.7|6218.7|0
1694124300000|2023-09-07 22:05:00|6237|6219|6237.4|6219.4|6237.4|6219.4|6236.9|6218.9|0
1694124600000|2023-09-07 22:10:00|6237.5|6219.5|6237.3|6219.3|6237.5|6219.5|6237.3|6219.3|0
1694124900000|2023-09-07 22:15:00|6237.1|6219.1|6236.8|6218.8|6237.1|6219.1|6236.8|6218.8|0
1694125200000|2023-09-07 22:20:00|6236.9|6218.9|6237.1|6219.1|6237.1|6219.1|6236.4|6218.4|0
1694125500000|2023-09-07 22:25:00|6236.8|6218.8|6237.7|6219.7|6237.7|6219.7|6236.8|6218.8|0
1694125800000|2023-09-07 22:30:00|6237.5|6219.5|6237.5|6219.5|6237.7|6219.7|6237.5|6219.5|0
1694126100000|2023-09-07 22:35:00|6237.7|6219.7|6237.5|6219.5|6237.7|6219.7|6237.5|6219.5|0
1694126400000|2023-09-07 22:40:00|6237.7|6219.7|6237.5|6219.5|6237.7|6219.7|6237.5|6219.5|0
1694126700000|2023-09-07 22:45:00|6237.7|6219.7|6237.5|6219.5|6237.7|6219.7|6237.5|6219.5|0
1694127000000|2023-09-07 22:50:00|6237.3|6219.3|6237.7|6219.7|6237.7|6219.7|6237.1|6219.1|0
1694127300000|2023-09-07 22:55:00|6237.6|6219.6|6237.9|6219.9|6237.9|6219.9|6237.5|6219.5|0
1694127600000|2023-09-07 23:00:00|6237.7|6219.7|6236.8|6218.8|6237.7|6219.7|6236.8|6218.8|0
1694127900000|2023-09-07 23:05:00|6236.7|6218.7|6236.8|6218.8|6237|6219|6236.3|6218.3|0
1694128200000|2023-09-07 23:10:00|6236.6|6218.6|6236.6|6218.6|6236.8|6218.8|6236.1|6218.1|0
1694128500000|2023-09-07 23:15:00|6236.4|6218.4|6236.3|6218.3|6236.6|6218.6|6236.1|6218.1|0
1694128800000|2023-09-07 23:20:00|6236.1|6218.1|6235.4|6217.4|6236.1|6218.1|6235.4|6217.4|0
1694129100000|2023-09-07 23:25:00|6235.2|6217.2|6235.1|6217.1|6235.4|6217.4|6234.7|6216.7|0
1694129400000|2023-09-07 23:30:00|6235.4|6217.4|6236.1|6218.1|6236.3|6218.3|6235.4|6217.4|0
1694129700000|2023-09-07 23:35:00|6235.9|6217.9|6236.3|6218.3|6236.3|6218.3|6235.8|6217.8|0
1694130000000|2023-09-07 23:40:00|6236.4|6218.4|6237.2|6219.2|6237.2|6219.2|6236.4|6218.4|0
1694130300000|2023-09-07 23:45:00|6237.4|6219.4|6237|6219|6237.5|6219.5|6236.7|6218.7|0
1694130600000|2023-09-07 23:50:00|6237.2|6219.2|6237.2|6219.2|6237.4|6219.4|6236.8|6218.8|0
1694130900000|2023-09-07 23:55:00|6237.3|6219.3|6236.3|6218.3|6237.4|6219.4|6236.3|6218.3|0
1694131200000|2023-09-08 00:00:00|6236.5|6218.5|6237|6219|6237.2|6219.2|6236.5|6218.5|0
1694131500000|2023-09-08 00:05:00|6236.8|6218.8|6236.4|6218.4|6237|6219|6236.4|6218.4|0
1694131800000|2023-09-08 00:10:00|6236.5|6218.5|6236.3|6218.3|6236.7|6218.7|6236|6218|0
1694132100000|2023-09-08 00:15:00|6236.5|6218.5|6236.8|6218.8|6236.9|6218.9|6236.3|6218.3|0
1694132400000|2023-09-08 00:20:00|6236.9|6218.9|6236.1|6218.1|6237.1|6219.1|6235.9|6217.9|0
1694132700000|2023-09-08 00:25:00|6236|6218|6233.4|6215.4|6236|6218|6232.6|6214.6|0
1694133000000|2023-09-08 00:30:00|6233.5|6215.5|6232.4|6214.4|6233.7|6215.7|6231.6|6213.6|0
1694133300000|2023-09-08 00:35:00|6232.2|6214.2|6231.9|6213.9|6232.5|6214.5|6231.5|6213.5|0
1694133600000|2023-09-08 00:40:00|6231.7|6213.7|6231.2|6213.2|6231.9|6213.9|6231|6213|0
1694133900000|2023-09-08 00:45:00|6231.4|6213.4|6232.4|6214.4|6232.4|6214.4|6231|6213|0
1694134200000|2023-09-08 00:50:00|6232.5|6214.5|6233.5|6215.5|6233.9|6215.9|6232.5|6214.5|0
1694134500000|2023-09-08 00:55:00|6233.7|6215.7|6234.1|6216.1|6234.3|6216.3|6233.5|6215.5|0
1694134800000|2023-09-08 01:00:00|6233.9|6215.9|6234.1|6216.1|6234.3|6216.3|6233.9|6215.9|0
1694135100000|2023-09-08 01:05:00|6233.9|6215.9|6233.6|6215.6|6233.9|6215.9|6233|6215|0
1694135400000|2023-09-08 01:10:00|6233.7|6215.7|6234.4|6216.4|6234.4|6216.4|6233.6|6215.6|0
1694135700000|2023-09-08 01:15:00|6234.2|6216.2|6232.9|6214.9|6234.2|6216.2|6231|6213|0
1694136000000|2023-09-08 01:20:00|6232.6|6214.6|6232.3|6214.3|6233.8|6215.8|6232.1|6214.1|0
1694136300000|2023-09-08 01:25:00|6232.5|6214.5|6233.1|6215.1|6233.2|6215.2|6232.5|6214.5|0
1694136600000|2023-09-08 01:30:00|6232.9|6214.9|6233.3|6215.3|6234|6216|6232.5|6214.5|0
1694136900000|2023-09-08 01:35:00|6233.5|6215.5|6234.3|6216.3|6235.2|6217.2|6233.3|6215.3|0
1694137200000|2023-09-08 01:40:00|6234.1|6216.1|6234.7|6216.7|6234.9|6216.9|6234|6216|0
1694137500000|2023-09-08 01:45:00|6234.6|6216.6|6233.8|6215.8|6234.7|6216.7|6233.8|6215.8|0
1694137800000|2023-09-08 01:50:00|6233.9|6215.9|6235.8|6217.8|6235.9|6217.9|6233.9|6215.9|0
1694138100000|2023-09-08 01:55:00|6236.1|6218.1|6235.1|6217.1|6236.1|6218.1|6235.1|6217.1|0
1694138400000|2023-09-08 02:00:00|6235.3|6217.3|6234.7|6216.7|6235.3|6217.3|6234.7|6216.7|0
1694138700000|2023-09-08 02:05:00|6234.9|6216.9|6235.3|6217.3|6235.8|6217.8|6234.7|6216.7|0
1694139000000|2023-09-08 02:10:00|6235.5|6217.5|6235.9|6217.9|6236.3|6218.3|6235.3|6217.3|0
1694139300000|2023-09-08 02:15:00|6235.7|6217.7|6235.6|6217.6|6235.7|6217.7|6235.2|6217.2|0
1694139600000|2023-09-08 02:20:00|6235.7|6217.7|6236.6|6218.6|6236.7|6218.7|6235.7|6217.7|0
1694139900000|2023-09-08 02:25:00|6236.7|6218.7|6237.1|6219.1|6237.5|6219.5|6236.6|6218.6|0
1694140200000|2023-09-08 02:30:00|6237.2|6219.2|6237.5|6219.5|6237.6|6219.6|6236.9|6218.9|0
1694140500000|2023-09-08 02:35:00|6237.7|6219.7|6237.6|6219.6|6237.7|6219.7|6237.3|6219.3|0
1694140800000|2023-09-08 02:40:00|6237.5|6219.5|6237|6219|6237.5|6219.5|6236.8|6218.8|0
1694141100000|2023-09-08 02:45:00|6236.9|6218.9|6236.9|6218.9|6237|6219|6236.7|6218.7|0
1694141400000|2023-09-08 02:50:00|6237.1|6219.1|6236.8|6218.8|6237.1|6219.1|6236.7|6218.7|0
1694141700000|2023-09-08 02:55:00|6237|6219|6226.8|6208.8|6237|6219|6226.8|6208.8|0
1694142000000|2023-09-08 03:00:00|6227|6209|6226.8|6208.8|6227|6209|6226.8|6208.8|0
1694142300000|2023-09-08 03:05:00|6227|6209|6226.2|6208.2|6227|6209|6226.1|6208.1|0
1694142600000|2023-09-08 03:10:00|6226.1|6208.1|6226.5|6208.5|6226.9|6208.9|6226.1|6208.1|0
1694142900000|2023-09-08 03:15:00|6226.6|6208.6|6226.6|6208.6|6226.8|6208.8|6226.6|6208.6|0
1694143200000|2023-09-08 03:20:00|6226.5|6208.5|6226.3|6208.3|6226.6|6208.6|6226.1|6208.1|0
1694143500000|2023-09-08 03:25:00|6226.5|6208.5|6226.3|6208.3|6226.5|6208.5|6226.1|6208.1|0
1694143800000|2023-09-08 03:30:00|6226.1|6208.1|6226.3|6208.3|6226.5|6208.5|6226.1|6208.1|0
1694144100000|2023-09-08 03:35:00|6226.5|6208.5|6227.9|6209.9|6227.9|6209.9|6226.5|6208.5|0
1694144400000|2023-09-08 03:40:00|6227.8|6209.8|6227.5|6209.5|6227.8|6209.8|6227.1|6209.1|0
1694144700000|2023-09-08 03:45:00|6227.3|6209.3|6227.3|6209.3|6227.5|6209.5|6227.1|6209.1|0
1694145000000|2023-09-08 03:50:00|6227.2|6209.2|6227.4|6209.4|6227.6|6209.6|6227.2|6209.2|0
1694145300000|2023-09-08 03:55:00|6227.2|6209.2|6227.4|6209.4|6227.4|6209.4|6227|6209|0
1694145600000|2023-09-08 04:00:00|6227.2|6209.2|6225.6|6207.6|6227.2|6209.2|6225.5|6207.5|0
1694145900000|2023-09-08 04:05:00|6225.4|6207.4|6225.7|6207.7|6226.6|6208.6|6225.1|6207.1|0
1694146200000|2023-09-08 04:10:00|6225.8|6207.8|6225.9|6207.9|6226.3|6208.3|6225.5|6207.5|0
1694146500000|2023-09-08 04:15:00|6226|6208|6226.5|6208.5|6226.8|6208.8|6225.9|6207.9|0
1694146800000|2023-09-08 04:20:00|6226.3|6208.3|6226.5|6208.5|6226.5|6208.5|6226.3|6208.3|0
1694147100000|2023-09-08 04:25:00|6226.3|6208.3|6226.6|6208.6|6226.6|6208.6|6226.3|6208.3|0
1694147400000|2023-09-08 04:30:00|6226.7|6208.7|6225.7|6207.7|6226.7|6208.7|6225.7|6207.7|0
1694147700000|2023-09-08 04:35:00|6225.9|6207.9|6225.4|6207.4|6225.9|6207.9|6225.2|6207.2|0
1694148000000|2023-09-08 04:40:00|6225.2|6207.2|6224.8|6206.8|6225.2|6207.2|6224.4|6206.4|0
1694148300000|2023-09-08 04:45:00|6224.9|6206.9|6224.8|6206.8|6225.1|6207.1|6224.8|6206.8|0
1694148600000|2023-09-08 04:50:00|6225.1|6207.1|6224.8|6206.8|6225.2|6207.2|6224.5|6206.5|0
1694148900000|2023-09-08 04:55:00|6224.6|6206.6|6224.6|6206.6|6224.8|6206.8|6224.5|6206.5|0
1694149200000|2023-09-08 05:00:00|6224.8|6206.8|6225.3|6207.3|6225.3|6207.3|6224.5|6206.5|0
1694149500000|2023-09-08 05:05:00|6225.5|6207.5|6225.2|6207.2|6226|6208|6225.2|6207.2|0
1694149800000|2023-09-08 05:10:00|6225.4|6207.4|6225.2|6207.2|6225.8|6207.8|6225.2|6207.2|0
1694150100000|2023-09-08 05:15:00|6224.9|6206.9|6226.6|6208.6|6228.1|6210.1|6224.9|6206.9|0
1694150400000|2023-09-08 05:20:00|6226.4|6208.4|6228.7|6210.7|6228.9|6210.9|6226.4|6208.4|0
1694150700000|2023-09-08 05:25:00|6228.9|6210.9|6229.2|6211.2|6229.3|6211.3|6228.8|6210.8|0
1694151000000|2023-09-08 05:30:00|6229.3|6211.3|6234.8|6216.8|6235|6217|6229.1|6211.1|0
1694151300000|2023-09-08 05:35:00|6234.7|6216.7|6231.6|6213.6|6234.7|6216.7|6231.6|6213.6|0
1694151600000|2023-09-08 05:40:00|6231.8|6213.8|6232.8|6214.8|6233|6215|6231.7|6213.7|0
1694151900000|2023-09-08 05:45:00|6233|6215|6232.8|6214.8|6233.1|6215.1|6232.6|6214.6|0
1694152200000|2023-09-08 05:50:00|6232.5|6214.5|6234|6216|6234.5|6216.5|6232.5|6214.5|0
1694152500000|2023-09-08 05:55:00|6234.2|6216.2|6234.6|6216.6|6234.8|6216.8|6234.1|6216.1|0
1694152800000|2023-09-08 06:00:00|6234.5|6216.5|6235.2|6217.2|6235.7|6217.7|6233.4|6215.4|0
1694153100000|2023-09-08 06:05:00|6235.4|6217.4|6242.8|6224.8|6243|6225|6235.1|6217.1|0
1694153400000|2023-09-08 06:10:00|6243|6225|6238.1|6220.1|6243.8|6225.8|6238|6220|0
1694153700000|2023-09-08 06:15:00|6238.2|6220.2|6236.9|6218.9|6238.2|6220.2|6236.9|6218.9|0
1694154000000|2023-09-08 06:20:00|6237|6219|6236.1|6218.1|6237.2|6219.2|6236.1|6218.1|0
1694154300000|2023-09-08 06:25:00|6235.9|6217.9|6236.8|6218.8|6237.1|6219.1|6235.7|6217.7|0
1694154600000|2023-09-08 06:30:00|6236.7|6218.7|6235|6217|6236.9|6218.9|6234.8|6216.8|0
1694154900000|2023-09-08 06:35:00|6234.8|6216.8|6235.9|6217.9|6236.3|6218.3|6234.8|6216.8|0
1694155200000|2023-09-08 06:40:00|6235.8|6217.8|6236.8|6218.8|6236.9|6218.9|6235.3|6217.3|0
1694155500000|2023-09-08 06:45:00|6236.9|6218.9|6236.3|6218.3|6237|6219|6235.5|6217.5|0
1694155800000|2023-09-08 06:50:00|6236.2|6218.2|6236.6|6218.6|6236.8|6218.8|6235.8|6217.8|0
1694156100000|2023-09-08 06:55:00|6236.5|6218.5|6237.4|6219.4|6237.6|6219.6|6235.6|6217.6|0
1694156400000|2023-09-08 07:00:00|6237.6|6219.6|6236.8|6218.8|6237.6|6219.6|6234.5|6216.5|0
1694156700000|2023-09-08 07:05:00|6236.6|6218.6|6235.6|6217.6|6240.4|6222.4|6234.8|6216.8|0
1694157000000|2023-09-08 07:10:00|6235.4|6217.4|6234.4|6216.4|6236.7|6218.7|6234.4|6216.4|0
1694157300000|2023-09-08 07:15:00|6234.2|6216.2|6234.8|6216.8|6235.4|6217.4|6233.7|6215.7|0
1694157600000|2023-09-08 07:20:00|6234.6|6216.6|6234.5|6216.5|6236.2|6218.2|6234.4|6216.4|0
1694157900000|2023-09-08 07:25:00|6234.4|6216.4|6232.3|6214.3|6234.4|6216.4|6231.6|6213.6|0
1694158200000|2023-09-08 07:30:00|6232.1|6214.1|6229.7|6211.7|6232.5|6214.5|6229.3|6211.3|0
1694158500000|2023-09-08 07:35:00|6229.6|6211.6|6231.7|6213.7|6231.7|6213.7|6228.3|6210.3|0
1694158800000|2023-09-08 07:40:00|6231.5|6213.5|6232.7|6214.7|6233|6215|6231.2|6213.2|0
1694159100000|2023-09-08 07:45:00|6232.9|6214.9|6234.1|6216.1|6234.3|6216.3|6232.4|6214.4|0
1694159400000|2023-09-08 07:50:00|6234|6216|6234.1|6216.1|6234.4|6216.4|6232.8|6214.8|0
1694159700000|2023-09-08 07:55:00|6234.2|6216.2|6234.4|6216.4|6235.6|6217.6|6233.9|6215.9|0
1694160000000|2023-09-08 08:00:00|6227.7|6209.7|6227.6|6209.6|6230.1|6212.1|6226.2|6208.2|0
1694160300000|2023-09-08 08:05:00|6227.4|6209.4|6224.9|6206.9|6229.1|6211.1|6224.5|6206.5|0
1694160600000|2023-09-08 08:10:00|6224.8|6206.8|6222|6204|6224.9|6206.9|6221.8|6203.8|0
1694160900000|2023-09-08 08:15:00|6221.8|6203.8|6217.6|6199.6|6221.8|6203.8|6217.6|6199.6|0
1694161200000|2023-09-08 08:20:00|6217.8|6199.8|6216.3|6198.3|6219|6201|6216.1|6198.1|0
1694161500000|2023-09-08 08:25:00|6216.4|6198.4|6216.2|6198.2|6217.6|6199.6|6213.7|6195.7|0
1694161800000|2023-09-08 08:30:00|6216|6198|6213.5|6195.5|6216.1|6198.1|6213.1|6195.1|0
1694162100000|2023-09-08 08:35:00|6213.3|6195.3|6215.3|6197.3|6215.3|6197.3|6212.5|6194.5|0
1694162400000|2023-09-08 08:40:00|6215.1|6197.1|6220.9|6202.9|6221.2|6203.2|6215.1|6197.1|0
1694162700000|2023-09-08 08:45:00|6220.8|6202.8|6218.9|6200.9|6222|6204|6218.6|6200.6|0
1694163000000|2023-09-08 08:50:00|6219.1|6201.1|6218.6|6200.6|6220|6202|6217.7|6199.7|0
1694163300000|2023-09-08 08:55:00|6218.8|6200.8|6217|6199|6219|6201|6217|6199|0
1694163600000|2023-09-08 09:00:00|6217.2|6199.2|6212.6|6194.6|6217.6|6199.6|6211|6193|0
1694163900000|2023-09-08 09:05:00|6212.8|6194.8|6212.5|6194.5|6213.4|6195.4|6211.7|6193.7|0
1694164200000|2023-09-08 09:10:00|6212.6|6194.6|6214.8|6196.8|6215.6|6197.6|6212.2|6194.2|0
1694164500000|2023-09-08 09:15:00|6214.6|6196.6|6213.3|6195.3|6214.8|6196.8|6212|6194|0
1694164800000|2023-09-08 09:20:00|6213.5|6195.5|6213|6195|6214|6196|6212.2|6194.2|0
1694165100000|2023-09-08 09:25:00|6212.8|6194.8|6213.2|6195.2|6213.6|6195.6|6211.9|6193.9|0
1694165400000|2023-09-08 09:30:00|6213.3|6195.3|6212.9|6194.9|6213.5|6195.5|6211.6|6193.6|0
1694165700000|2023-09-08 09:35:00|6213.1|6195.1|6212.4|6194.4|6213.1|6195.1|6211.3|6193.3|0
1694166000000|2023-09-08 09:40:00|6212.2|6194.2|6214.7|6196.7|6215.2|6197.2|6212.2|6194.2|0
1694166300000|2023-09-08 09:45:00|6214.9|6196.9|6217.1|6199.1|6217.5|6199.5|6214.3|6196.3|0
1694166600000|2023-09-08 09:50:00|6216.9|6198.9|6214.4|6196.4|6217.1|6199.1|6212.9|6194.9|0
1694166900000|2023-09-08 09:55:00|6214.3|6196.3|6213.5|6195.5|6214.9|6196.9|6213|6195|0
1694167200000|2023-09-08 10:00:00|6213|6195|6213.8|6195.8|6214.8|6196.8|6212.6|6194.6|0
1694167500000|2023-09-08 10:05:00|6213.9|6195.9|6215.6|6197.6|6215.9|6197.9|6212.5|6194.5|0
1694167800000|2023-09-08 10:10:00|6215.7|6197.7|6216.6|6198.6|6216.9|6198.9|6215.5|6197.5|0
1694168100000|2023-09-08 10:15:00|6216.4|6198.4|6216.6|6198.6|6217.1|6199.1|6215.1|6197.1|0
1694168400000|2023-09-08 10:20:00|6216.5|6198.5|6218.7|6200.7|6220.3|6202.3|6216.5|6198.5|0
1694168700000|2023-09-08 10:25:00|6218.9|6200.9|6219.6|6201.6|6219.6|6201.6|6218|6200|0
1694169000000|2023-09-08 10:30:00|6219.4|6201.4|6220.7|6202.7|6220.7|6202.7|6219.1|6201.1|0
1694169300000|2023-09-08 10:35:00|6220.8|6202.8|6222.8|6204.8|6223|6205|6220.6|6202.6|0
1694169600000|2023-09-08 10:40:00|6223|6205|6222.6|6204.6|6224.5|6206.5|6222.6|6204.6|0
1694169900000|2023-09-08 10:45:00|6222.8|6204.8|6222.7|6204.7|6223.7|6205.7|6221.2|6203.2|0
1694170200000|2023-09-08 10:50:00|6222.4|6204.4|6224.1|6206.1|6224.3|6206.3|6221.7|6203.7|0
1694170500000|2023-09-08 10:55:00|6224.2|6206.2|6224.2|6206.2|6224.5|6206.5|6223.3|6205.3|0
1694170800000|2023-09-08 11:00:00|6224.4|6206.4|6223.6|6205.6|6225|6207|6223.6|6205.6|0
1694171100000|2023-09-08 11:05:00|6223.7|6205.7|6224.6|6206.6|6225.4|6207.4|6223.7|6205.7|0
1694171400000|2023-09-08 11:10:00|6224.4|6206.4|6222.7|6204.7|6224.5|6206.5|6222.4|6204.4|0
1694171700000|2023-09-08 11:15:00|6222.5|6204.5|6221.1|6203.1|6222.8|6204.8|6220.6|6202.6|0
1694172000000|2023-09-08 11:20:00|6221.3|6203.3|6219.3|6201.3|6221.9|6203.9|6219.3|6201.3|0
1694172300000|2023-09-08 11:25:00|6219.1|6201.1|6219.1|6201.1|6219.6|6201.6|6218.1|6200.1|0
1694172600000|2023-09-08 11:30:00|6218.9|6200.9|6220.2|6202.2|6220.7|6202.7|6217.9|6199.9|0
1694172900000|2023-09-08 11:35:00|6220|6202|6218.8|6200.8|6220.7|6202.7|6217.5|6199.5|0
1694173200000|2023-09-08 11:40:00|6218.5|6200.5|6220.1|6202.1|6220.6|6202.6|6217.3|6199.3|0
1694173500000|2023-09-08 11:45:00|6219.9|6201.9|6219.7|6201.7|6220.4|6202.4|6217.4|6199.4|0
1694173800000|2023-09-08 11:50:00|6219.8|6201.8|6221|6203|6221.8|6203.8|6219.3|6201.3|0
1694174100000|2023-09-08 11:55:00|6220.9|6202.9|6222.4|6204.4|6222.4|6204.4|6220.7|6202.7|0
1694174400000|2023-09-08 12:00:00|6222.2|6204.2|6222.8|6204.8|6223.5|6205.5|6221.4|6203.4|0
1694174700000|2023-09-08 12:05:00|6222.9|6204.9|6224.4|6206.4|6224.4|6206.4|6222.9|6204.9|0
1694175000000|2023-09-08 12:10:00|6224.2|6206.2|6225.7|6207.7|6226|6208|6224|6206|0
1694175300000|2023-09-08 12:15:00|6225.4|6207.4|6226|6208|6226.4|6208.4|6225|6207|0
1694175600000|2023-09-08 12:20:00|6225.8|6207.8|6226.1|6208.1|6226.7|6208.7|6225.7|6207.7|0
1694175900000|2023-09-08 12:25:00|6226.3|6208.3|6227.1|6209.1|6227.1|6209.1|6226.1|6208.1|0
1694176200000|2023-09-08 12:30:00|6227.2|6209.2|6229.5|6211.5|6229.7|6211.7|6226.9|6208.9|0
1694176500000|2023-09-08 12:35:00|6229.7|6211.7|6231.4|6213.4|6232.2|6214.2|6229.6|6211.6|0
1694176800000|2023-09-08 12:40:00|6231.2|6213.2|6230.4|6212.4|6232|6214|6229.7|6211.7|0
1694177100000|2023-09-08 12:45:00|6230.6|6212.6|6230.2|6212.2|6232|6214|6229.8|6211.8|0
1694177400000|2023-09-08 12:50:00|6230.1|6212.1|6228.5|6210.5|6230.1|6212.1|6227.9|6209.9|0
1694177700000|2023-09-08 12:55:00|6228.7|6210.7|6227.8|6209.8|6228.7|6210.7|6227.1|6209.1|0
1694178000000|2023-09-08 13:00:00|6227.6|6209.6|6230.3|6212.3|6230.5|6212.5|6227|6209|0
1694178300000|2023-09-08 13:05:00|6230.5|6212.5|6229.1|6211.1|6230.5|6212.5|6227.8|6209.8|0
1694178600000|2023-09-08 13:10:00|6228.9|6210.9|6228.2|6210.2|6230.2|6212.2|6227.7|6209.7|0
1694178900000|2023-09-08 13:15:00|6228.4|6210.4|6229.3|6211.3|6230.6|6212.6|6228.2|6210.2|0
1694179200000|2023-09-08 13:20:00|6229.5|6211.5|6230.5|6212.5|6230.9|6212.9|6228.6|6210.6|0
1694179500000|2023-09-08 13:25:00|6230.1|6212.1|6228.7|6210.7|6230.5|6212.5|6228.3|6210.3|0
1694179800000|2023-09-08 13:30:00|6228.5|6210.5|6249.7|6231.7|6250.3|6232.3|6228.1|6210.1|0
1694180100000|2023-09-08 13:35:00|6251.4|6233.4|6239.3|6221.3|6252.8|6234.8|6236.5|6218.5|0
1694180400000|2023-09-08 13:40:00|6239.2|6221.2|6233.7|6215.7|6241.5|6223.5|6231.9|6213.9|0
1694180700000|2023-09-08 13:45:00|6233.8|6215.8|6228|6210|6233.8|6215.8|6222.7|6204.7|0
1694181000000|2023-09-08 13:50:00|6228.1|6210.1|6215.7|6197.7|6228.5|6210.5|6214.9|6196.9|0
1694181300000|2023-09-08 13:55:00|6215.6|6197.6|6216.2|6198.2|6220.6|6202.6|6204.1|6186.1|0
1694181600000|2023-09-08 14:00:00|6216.3|6198.3|6222.6|6204.6|6224.4|6206.4|6212.1|6194.1|0
1694181900000|2023-09-08 14:05:00|6222.7|6204.7|6227.1|6209.1|6231.5|6213.5|6222.6|6204.6|0
1694182200000|2023-09-08 14:10:00|6227|6209|6236.4|6218.4|6240|6222|6227|6209|0
1694182500000|2023-09-08 14:15:00|6236.3|6218.3|6237.5|6219.5|6243.5|6225.5|6235.9|6217.9|0
1694182800000|2023-09-08 14:20:00|6237.4|6219.4|6238.2|6220.2|6240|6222|6236.3|6218.3|0
1694183100000|2023-09-08 14:25:00|6239.1|6221.1|6232.4|6214.4|6239.1|6221.1|6232.2|6214.2|0
1694183400000|2023-09-08 14:30:00|6232.5|6214.5|6227.4|6209.4|6232.9|6214.9|6223.7|6205.7|0
1694183700000|2023-09-08 14:35:00|6227.3|6209.3|6223.1|6205.1|6228.7|6210.7|6223.1|6205.1|0
1694184000000|2023-09-08 14:40:00|6223.2|6205.2|6233.8|6215.8|6233.9|6215.9|6220.4|6202.4|0
1694184300000|2023-09-08 14:45:00|6233.7|6215.7|6231.1|6213.1|6233.8|6215.8|6228.2|6210.2|0
1694184600000|2023-09-08 14:50:00|6231.2|6213.2|6233.4|6215.4|6236.5|6218.5|6229.7|6211.7|0
1694184900000|2023-09-08 14:55:00|6233.3|6215.3|6227.9|6209.9|6235|6217|6227.9|6209.9|0
1694185200000|2023-09-08 15:00:00|6227.8|6209.8|6233|6215|6233.4|6215.4|6227.7|6209.7|0
1694185500000|2023-09-08 15:05:00|6233.1|6215.1|6230.6|6212.6|6234.9|6216.9|6230.5|6212.5|0
1694185800000|2023-09-08 15:10:00|6230.7|6212.7|6232|6214|6235.4|6217.4|6230.4|6212.4|0
1694186100000|2023-09-08 15:15:00|6232.1|6214.1|6229.5|6211.5|6233.8|6215.8|6228.4|6210.4|0
1694186400000|2023-09-08 15:20:00|6229.4|6211.4|6228.7|6210.7|6230.3|6212.3|6227.6|6209.6|0
1694186700000|2023-09-08 15:25:00|6228.6|6210.6|6235.5|6217.5|6235.5|6217.5|6228.6|6210.6|0
1694187000000|2023-09-08 15:30:00|6235.6|6217.6|6232.6|6214.6|6236.6|6218.6|6232.5|6214.5|0
1694187300000|2023-09-08 15:35:00|6232.7|6214.7|6231.8|6213.8|6232.7|6214.7|6229.1|6211.1|0
1694187600000|2023-09-08 15:40:00|6231.9|6213.9|6228.7|6210.7|6232.7|6214.7|6228.4|6210.4|0
1694187900000|2023-09-08 15:45:00|6228.6|6210.6|6230.1|6212.1|6230.1|6212.1|6227.5|6209.5|0
1694188200000|2023-09-08 15:50:00|6230|6212|6230.2|6212.2|6230.2|6212.2|6228.8|6210.8|0
1694188500000|2023-09-08 15:55:00|6230.1|6212.1|6232.9|6214.9|6233|6215|6229.7|6211.7|0
1694188800000|2023-09-08 16:00:00|6233|6215|6232|6214|6233|6215|6229.8|6211.8|0
1694189100000|2023-09-08 16:05:00|6231.9|6213.9|6231.9|6213.9|6232.8|6214.8|6231.6|6213.6|0
1694189400000|2023-09-08 16:10:00|6231.8|6213.8|6232.5|6214.5|6233.5|6215.5|6231.8|6213.8|0
1694189700000|2023-09-08 16:15:00|6232.6|6214.6|6234.1|6216.1|6234.2|6216.2|6232.6|6214.6|0
1694190000000|2023-09-08 16:20:00|6234.2|6216.2|6230.7|6212.7|6234.2|6216.2|6230.2|6212.2|0
1694190300000|2023-09-08 16:25:00|6230.6|6212.6|6229.7|6211.7|6230.6|6212.6|6229.7|6211.7|0
1694190600000|2023-09-08 16:30:00|6229.8|6211.8|6226|6208|6229.8|6211.8|6225.4|6207.4|0
1694190900000|2023-09-08 16:35:00|6225.9|6207.9|6224.2|6206.2|6226|6208|6223|6205|0
1694191200000|2023-09-08 16:40:00|6224.1|6206.1|6227|6209|6228.4|6210.4|6224.1|6206.1|0
1694191500000|2023-09-08 16:45:00|6226.2|6208.2|6223.6|6205.6|6226.4|6208.4|6223.6|6205.6|0
1694191800000|2023-09-08 16:50:00|6223.5|6205.5|6222|6204|6223.9|6205.9|6221.9|6203.9|0
1694192100000|2023-09-08 16:55:00|6222.1|6204.1|6224.4|6206.4|6224.4|6206.4|6221.9|6203.9|0
1694192400000|2023-09-08 17:00:00|6224.3|6206.3|6223.7|6205.7|6224.3|6206.3|6220.7|6202.7|0
1694192700000|2023-09-08 17:05:00|6223.8|6205.8|6223.4|6205.4|6223.9|6205.9|6223.2|6205.2|0
1694193000000|2023-09-08 17:10:00|6223.5|6205.5|6224.5|6206.5|6224.5|6206.5|6223.1|6205.1|0
1694193300000|2023-09-08 17:15:00|6225.4|6207.4|6229.4|6211.4|6229.4|6211.4|6225.4|6207.4|0
1694193600000|2023-09-08 17:20:00|6229.5|6211.5|6231.5|6213.5|6232|6214|6229.5|6211.5|0
1694193900000|2023-09-08 17:25:00|6231.4|6213.4|6230.4|6212.4|6231.5|6213.5|6228.3|6210.3|0
1694194200000|2023-09-08 17:30:00|6230.3|6212.3|6234.7|6216.7|6234.8|6216.8|6230|6212|0
1694194500000|2023-09-08 17:35:00|6234.6|6216.6|6234.8|6216.8|6235|6217|6233.3|6215.3|0
1694194800000|2023-09-08 17:40:00|6234|6216|6234.8|6216.8|6235.3|6217.3|6233.6|6215.6|0
1694195100000|2023-09-08 17:45:00|6234.9|6216.9|6232.4|6214.4|6235|6217|6232.2|6214.2|0
1694195400000|2023-09-08 17:50:00|6232.3|6214.3|6231.5|6213.5|6233.3|6215.3|6231.5|6213.5|0
1694195700000|2023-09-08 17:55:00|6231.6|6213.6|6234.6|6216.6|6234.8|6216.8|6231.5|6213.5|0
1694196000000|2023-09-08 18:00:00|6234.7|6216.7|6234.6|6216.6|6235.5|6217.5|6234.2|6216.2|0
1694196300000|2023-09-08 18:05:00|6234.5|6216.5|6234.2|6216.2|6234.6|6216.6|6233.3|6215.3|0
1694196600000|2023-09-08 18:10:00|6234.1|6216.1|6229.6|6211.6|6234.2|6216.2|6229.4|6211.4|0
1694196900000|2023-09-08 18:15:00|6229.5|6211.5|6227.9|6209.9|6229.7|6211.7|6227.6|6209.6|0
1694197200000|2023-09-08 18:20:00|6227.1|6209.1|6229|6211|6229.2|6211.2|6227.1|6209.1|0
1694197500000|2023-09-08 18:25:00|6228.9|6210.9|6230.8|6212.8|6231|6213|6228.6|6210.6|0
1694197800000|2023-09-08 18:30:00|6230.7|6212.7|6229.5|6211.5|6231.5|6213.5|6229.4|6211.4|0
1694198100000|2023-09-08 18:35:00|6229.6|6211.6|6231.7|6213.7|6232.8|6214.8|6229.5|6211.5|0
1694198400000|2023-09-08 18:40:00|6231.6|6213.6|6233.4|6215.4|6234.2|6216.2|6231.6|6213.6|0
1694198700000|2023-09-08 18:45:00|6233.5|6215.5|6231.2|6213.2|6233.5|6215.5|6231|6213|0
1694199000000|2023-09-08 18:50:00|6231.1|6213.1|6231.7|6213.7|6232.3|6214.3|6230.2|6212.2|0
1694199300000|2023-09-08 18:55:00|6231.6|6213.6|6234.9|6216.9|6235.1|6217.1|6231.6|6213.6|0
1694199600000|2023-09-08 19:00:00|6234.8|6216.8|6218.1|6200.1|6234.9|6216.9|6217.7|6199.7|0
1694199900000|2023-09-08 19:05:00|6218|6200|6220.8|6202.8|6221.3|6203.3|6218|6200|0
1694200200000|2023-09-08 19:10:00|6220.9|6202.9|6221.9|6203.9|6222|6204|6220.6|6202.6|0
1694200500000|2023-09-08 19:15:00|6221.8|6203.8|6222.3|6204.3|6222.7|6204.7|6221.4|6203.4|0
1694200800000|2023-09-08 19:20:00|6222.2|6204.2|6222.3|6204.3|6222.3|6204.3|6220.1|6202.1|0
1694201100000|2023-09-08 19:25:00|6222.4|6204.4|6221.2|6203.2|6222.4|6204.4|6220.9|6202.9|0
1694201400000|2023-09-08 19:30:00|6221.1|6203.1|6223.7|6205.7|6223.7|6205.7|6221|6203|0
1694201700000|2023-09-08 19:35:00|6223.8|6205.8|6220.9|6202.9|6223.8|6205.8|6217.2|6199.2|0
1694202000000|2023-09-08 19:40:00|6220.8|6202.8|6220.4|6202.4|6221.9|6203.9|6219.9|6201.9|0
1694202300000|2023-09-08 19:45:00|6220.5|6202.5|6223.8|6205.8|6224.8|6206.8|6220.2|6202.2|0
1694202600000|2023-09-08 19:50:00|6223.9|6205.9|6218.7|6200.7|6224.7|6206.7|6218.6|6200.6|0
1694202900000|2023-09-08 19:55:00|6218.8|6200.8|6221|6203|6223.4|6205.4|6218.8|6200.8|0
1694203200000|2023-09-08 20:00:00|6221.2|6203.2|6218.5|6200.5|6223.1|6205.1|6218.1|6200.1|0
1694203500000|2023-09-08 20:05:00|6218.9|6200.9|6220.8|6202.8|6221.3|6203.3|6218.9|6200.9|0
1694203800000|2023-09-08 20:10:00|6221|6203|6220.1|6202.1|6221.1|6203.1|6219.7|6201.7|0
1694204100000|2023-09-08 20:15:00|6219.9|6201.9|6221.1|6203.1|6221.1|6203.1|6219.9|6201.9|0
1694204400000|2023-09-08 20:20:00|6220.8|6202.8|6221.7|6203.7|6221.7|6203.7|6220.6|6202.6|0
1694204700000|2023-09-08 20:25:00|6221.5|6203.5|6221.7|6203.7|6222|6204|6221.5|6203.5|0
1694205000000|2023-09-08 20:30:00|6222|6204|6220.6|6202.6|6222|6204|6220.6|6202.6|0
1694205300000|2023-09-08 20:35:00|6220.8|6202.8|6220.6|6202.6|6221.3|6203.3|6220.6|6202.6|0
1694205600000|2023-09-08 20:40:00|6220.8|6202.8|6220.4|6202.4|6220.8|6202.8|6220.4|6202.4|0
1694205900000|2023-09-08 20:45:00|6220.6|6202.6|6220.1|6202.1|6220.6|6202.6|6220.1|6202.1|0
1694206200000|2023-09-08 20:50:00|6219.9|6201.9|6219.4|6201.4|6219.9|6201.9|6219.2|6201.2|0
1694206500000|2023-09-08 20:55:00|6219.2|6201.2|6218.5|6200.5|6219.4|6201.4|6218.2|6200.2|0
1694383200000|2023-09-10 22:00:00|6242.7|6224.7|6242.9|6224.9|6243.9|6225.9|6242.4|6224.4|0
1694383500000|2023-09-10 22:05:00|6243.1|6225.1|6260.6|6242.6|6260.7|6242.7|6242.6|6224.6|0
1694383800000|2023-09-10 22:10:00|6260.7|6242.7|6277.1|6259.1|6277.1|6259.1|6260.6|6242.6|0
1694384100000|2023-09-10 22:15:00|6277.3|6259.3|6276|6258|6277.3|6259.3|6271.6|6253.6|0
1694384400000|2023-09-10 22:20:00|6276.4|6258.4|6276.9|6258.9|6276.9|6258.9|6276|6258|0
1694384700000|2023-09-10 22:25:00|6276.8|6258.8|6254.7|6236.7|6276.9|6258.9|6254.7|6236.7|0
1694385000000|2023-09-10 22:30:00|6250.1|6232.1|6253.2|6235.2|6253.3|6235.3|6250.1|6232.1|0
1694385300000|2023-09-10 22:35:00|6253.1|6235.1|6248.6|6230.6|6253.5|6235.5|6248|6230|0
1694385600000|2023-09-10 22:40:00|6248.5|6230.5|6248.8|6230.8|6249.6|6231.6|6248.5|6230.5|0
1694385900000|2023-09-10 22:45:00|6248.7|6230.7|6248.8|6230.8|6249.4|6231.4|6248.5|6230.5|0
1694386200000|2023-09-10 22:50:00|6248.9|6230.9|6249.3|6231.3|6249.6|6231.6|6248.9|6230.9|0
1694386500000|2023-09-10 22:55:00|6249.4|6231.4|6249.8|6231.8|6249.8|6231.8|6249.1|6231.1|0
1694386800000|2023-09-10 23:00:00|6249.6|6231.6|6248.7|6230.7|6249.8|6231.8|6248.5|6230.5|0
1694387100000|2023-09-10 23:05:00|6248.8|6230.8|6248|6230|6248.9|6230.9|6248|6230|0
1694387400000|2023-09-10 23:10:00|6248.1|6230.1|6248.5|6230.5|6249.1|6231.1|6248.1|6230.1|0
1694387700000|2023-09-10 23:15:00|6248.2|6230.2|6248.7|6230.7|6248.9|6230.9|6248.2|6230.2|0
1694388000000|2023-09-10 23:20:00|6248.5|6230.5|6248.9|6230.9|6249.3|6231.3|6248.5|6230.5|0
1694388300000|2023-09-10 23:25:00|6249|6231|6250|6232|6250|6232|6249|6231|0
1694388600000|2023-09-10 23:30:00|6249.7|6231.7|6249.5|6231.5|6250|6232|6249.5|6231.5|0
1694388900000|2023-09-10 23:35:00|6249.7|6231.7|6250|6232|6250.2|6232.2|6249.3|6231.3|0
1694389200000|2023-09-10 23:40:00|6249.7|6231.7|6249.4|6231.4|6250.2|6232.2|6249.4|6231.4|0
1694389500000|2023-09-10 23:45:00|6249.5|6231.5|6249.6|6231.6|6249.8|6231.8|6249.1|6231.1|0
1694389800000|2023-09-10 23:50:00|6249.7|6231.7|6249.7|6231.7|6249.9|6231.9|6249.4|6231.4|0
1694390100000|2023-09-10 23:55:00|6249.8|6231.8|6250.1|6232.1|6250.3|6232.3|6249.6|6231.6|0
1694390400000|2023-09-11 00:00:00|6250.2|6232.2|6251.1|6233.1|6252.3|6234.3|6249.7|6231.7|0
1694390700000|2023-09-11 00:05:00|6250.9|6232.9|6248.8|6230.8|6251.3|6233.3|6248.1|6230.1|0
1694391000000|2023-09-11 00:10:00|6249|6231|6248.2|6230.2|6249.3|6231.3|6247.4|6229.4|0
1694391300000|2023-09-11 00:15:00|6248.3|6230.3|6248|6230|6248.5|6230.5|6247.2|6229.2|0
1694391600000|2023-09-11 00:20:00|6248.2|6230.2|6249.3|6231.3|6249.8|6231.8|6248|6230|0
1694391900000|2023-09-11 00:25:00|6249.2|6231.2|6248.4|6230.4|6249.8|6231.8|6248.1|6230.1|0
1694392200000|2023-09-11 00:30:00|6248.5|6230.5|6248.3|6230.3|6248.8|6230.8|6247.8|6229.8|0
1694392500000|2023-09-11 00:35:00|6248.2|6230.2|6248.7|6230.7|6249.4|6231.4|6247.8|6229.8|0
1694392800000|2023-09-11 00:40:00|6248.9|6230.9|6248.5|6230.5|6249.2|6231.2|6248.5|6230.5|0
1694393100000|2023-09-11 00:45:00|6248.7|6230.7|6248.2|6230.2|6249.1|6231.1|6248|6230|0
1694393400000|2023-09-11 00:50:00|6248.4|6230.4|6247.6|6229.6|6248.4|6230.4|6247.5|6229.5|0
1694393700000|2023-09-11 00:55:00|6247.7|6229.7|6242.3|6224.3|6247.7|6229.7|6242.1|6224.1|0
1694394000000|2023-09-11 01:00:00|6242.1|6224.1|6237.2|6219.2|6243.3|6225.3|6236.9|6218.9|0
1694394300000|2023-09-11 01:05:00|6237.1|6219.1|6232.7|6214.7|6237.4|6219.4|6232.2|6214.2|0
1694394600000|2023-09-11 01:10:00|6232.6|6214.6|6233.3|6215.3|6233.6|6215.6|6232.5|6214.5|0
1694394900000|2023-09-11 01:15:00|6227.8|6209.8|6220.4|6214.4|6236.4|6230.4|6186.4|6180.4|3050
1694395200000|2023-09-11 01:20:00|6221.4|6215.4|6208.4|6202.4|6222.4|6216.4|6194.4|6188.4|2317
1694395500000|2023-09-11 01:25:00|6210.4|6204.4|6218.3|6212.3|6218.3|6212.3|6210.4|6204.4|1539
1694395800000|2023-09-11 01:30:00|6222.3|6216.3|6202.3|6196.3|6227.3|6221.3|6198.3|6192.3|7322
1694396100000|2023-09-11 01:35:00|6201.3|6195.3|6241.3|6235.3|6241.3|6235.3|6195.3|6189.3|3390
1694396400000|2023-09-11 01:40:00|6240.3|6234.3|6231.3|6225.3|6244.3|6238.3|6226.3|6220.3|1887
1694396700000|2023-09-11 01:45:00|6229.3|6223.3|6242.3|6236.3|6254.3|6248.3|6223.3|6217.3|2116
1694397000000|2023-09-11 01:50:00|6244.3|6238.3|6240.3|6234.3|6253.3|6247.3|6237.3|6231.3|1209
1694397300000|2023-09-11 01:55:00|6241.3|6235.3|6231.3|6225.3|6242.3|6236.3|6224.3|6218.3|1251
1694397600000|2023-09-11 02:00:00|6232.3|6226.3|6237.3|6231.3|6237.3|6231.3|6224.3|6218.3|2657
1694397900000|2023-09-11 02:05:00|6236.3|6230.3|6220.3|6214.3|6238.3|6232.3|6219.3|6213.3|1204
1694398200000|2023-09-11 02:10:00|6219.3|6213.3|6205.3|6199.3|6222.3|6216.3|6203.3|6197.3|1966
1694398500000|2023-09-11 02:15:00|6206.3|6200.3|6201.3|6195.3|6208.3|6202.3|6194.3|6188.3|1678
1694398800000|2023-09-11 02:20:00|6202.3|6196.3|6219.3|6213.3|6219.3|6213.3|6201.3|6195.3|960
1694399100000|2023-09-11 02:25:00|6220.3|6214.3|6233.3|6227.3|6242.3|6236.3|6220.3|6214.3|1625
1694399400000|2023-09-11 02:30:00|6234.3|6228.3|6237.3|6231.3|6238.3|6232.3|6227.3|6221.3|985
1694399700000|2023-09-11 02:35:00|6238.3|6232.3|6242.3|6236.3|6245.3|6239.3|6235.3|6229.3|963
1694400000000|2023-09-11 02:40:00|6243.3|6237.3|6230.3|6224.3|6248.3|6242.3|6227.3|6221.3|1139
1694400300000|2023-09-11 02:45:00|6231.3|6225.3|6236.3|6230.3|6237.3|6231.3|6226.3|6220.3|1061
1694400600000|2023-09-11 02:50:00|6237.3|6231.3|6246.3|6240.3|6249.3|6243.3|6234.3|6228.3|1239
1694400900000|2023-09-11 02:55:00|6247.3|6241.3|6251.3|6245.3|6252.3|6246.3|6244.3|6238.3|1135
1694401200000|2023-09-11 03:00:00|6252.3|6246.3|6241.3|6235.3|6253.3|6247.3|6238.3|6232.3|839
1694401500000|2023-09-11 03:05:00|6242.3|6236.3|6245.3|6239.3|6245.3|6239.3|6234.3|6228.3|641
1694401800000|2023-09-11 03:10:00|6244.3|6238.3|6244.3|6238.3|6246.3|6240.3|6240.3|6234.3|3754
1694402100000|2023-09-11 03:15:00|6245.3|6239.3|6246.3|6240.3|6253.3|6247.3|6244.3|6238.3|802
1694402400000|2023-09-11 03:20:00|6245.3|6239.3|6239.3|6233.3|6245.3|6239.3|6239.3|6233.3|902
1694402700000|2023-09-11 03:25:00|6240.3|6234.3|6235.3|6229.3|6240.3|6234.3|6233.3|6227.3|828
1694403000000|2023-09-11 03:30:00|6236.3|6230.3|6235.3|6229.3|6237.3|6231.3|6232.3|6226.3|835
1694403300000|2023-09-11 03:35:00|6236.3|6230.3|6237.3|6231.3|6237.3|6231.3|6232.3|6226.3|829
1694403600000|2023-09-11 03:40:00|6236.3|6230.3|6228.3|6222.3|6237.3|6231.3|6227.3|6221.3|658
1694403900000|2023-09-11 03:45:00|6229.3|6223.3|6219.3|6213.3|6229.3|6223.3|6217.3|6211.3|1179
1694404200000|2023-09-11 03:50:00|6220.3|6214.3|6213.3|6207.3|6220.3|6214.3|6212.3|6206.3|1473
1694404500000|2023-09-11 03:55:00|6214.3|6208.3|6220.3|6214.3|6222.3|6216.3|6212.3|6206.3|761
1694404800000|2023-09-11 04:00:00|6227.3|6209.3|6228.2|6210.2|6228.5|6210.5|6227.1|6209.1|7
1694405100000|2023-09-11 04:05:00|6228.1|6210.1|6226.4|6208.4|6228.2|6210.2|6225.7|6207.7|0
1694405400000|2023-09-11 04:10:00|6226.5|6208.5|6226.3|6208.3|6226.6|6208.6|6226.1|6208.1|0
1694405700000|2023-09-11 04:15:00|6226.5|6208.5|6226.9|6208.9|6226.9|6208.9|6226.3|6208.3|0
1694406000000|2023-09-11 04:20:00|6227.1|6209.1|6227.8|6209.8|6227.8|6209.8|6226.9|6208.9|0
1694406300000|2023-09-11 04:25:00|6228|6210|6227.8|6209.8|6228.3|6210.3|6227.6|6209.6|0
1694406600000|2023-09-11 04:30:00|6227.9|6209.9|6228.1|6210.1|6228.3|6210.3|6227.6|6209.6|0
1694406900000|2023-09-11 04:35:00|6228.3|6210.3|6228.7|6210.7|6229.1|6211.1|6228.1|6210.1|0
1694407200000|2023-09-11 04:40:00|6228.8|6210.8|6228.5|6210.5|6229.3|6211.3|6228.4|6210.4|0
1694407500000|2023-09-11 04:45:00|6228.7|6210.7|6229.3|6211.3|6229.4|6211.4|6228.5|6210.5|0
1694407800000|2023-09-11 04:50:00|6229.5|6211.5|6239.4|6221.4|6239.4|6221.4|6229.1|6211.1|0
1694408100000|2023-09-11 04:55:00|6239.5|6221.5|6239.7|6221.7|6239.9|6221.9|6239.3|6221.3|20
1694408400000|2023-09-11 05:00:00|6241.3|6235.3|6276.3|6270.3|6304.3|6298.3|6241.3|6235.3|6636
1694408700000|2023-09-11 05:05:00|6277.3|6271.3|6265.3|6259.3|6287.3|6281.3|6264.3|6258.3|1808
1694409000000|2023-09-11 05:10:00|6266.3|6260.3|6292.3|6286.3|6293.3|6287.3|6260.3|6254.3|1256
1694409300000|2023-09-11 05:15:00|6291.3|6285.3|6283.3|6277.3|6304.3|6298.3|6274.3|6268.3|1826
1694409600000|2023-09-11 05:20:00|6284.3|6278.3|6292.3|6286.3|6294.3|6288.3|6281.3|6275.3|1075
1694409900000|2023-09-11 05:25:00|6293.3|6287.3|6300.3|6294.3|6300.3|6294.3|6286.3|6280.3|1358
1694410200000|2023-09-11 05:30:00|6301.3|6295.3|6302.3|6296.3|6310.3|6304.3|6297.3|6291.3|1475
1694410500000|2023-09-11 05:35:00|6301.3|6295.3|6280.3|6274.3|6301.3|6295.3|6280.3|6274.3|1048
1694410800000|2023-09-11 05:40:00|6281.3|6275.3|6279.3|6273.3|6284.3|6278.3|6276.3|6270.3|796
1694411100000|2023-09-11 05:45:00|6280.3|6274.3|6279.3|6273.3|6286.3|6280.3|6276.3|6270.3|1072
1694411400000|2023-09-11 05:50:00|6280.3|6274.3|6272.3|6266.3|6280.3|6274.3|6271.3|6265.3|816
1694411700000|2023-09-11 05:55:00|6273.3|6267.3|6279.3|6273.3|6279.3|6273.3|6266.3|6260.3|1044
1694412000000|2023-09-11 06:00:00|6280.3|6274.3|6268.3|6262.3|6283.3|6277.3|6268.3|6262.3|950
1694412300000|2023-09-11 06:05:00|6267.3|6261.3|6268.3|6262.3|6272.3|6266.3|6262.3|6256.3|826
1694412600000|2023-09-11 06:10:00|6267.3|6261.3|6266.3|6260.3|6274.3|6268.3|6266.3|6260.3|718
1694412900000|2023-09-11 06:15:00|6267.3|6261.3|6265.3|6259.3|6271.3|6265.3|6264.3|6258.3|631
1694413200000|2023-09-11 06:20:00|6266.3|6260.3|6256.3|6250.3|6266.3|6260.3|6254.3|6248.3|706
1694413500000|2023-09-11 06:25:00|6255.3|6249.3|6264.3|6258.3|6265.3|6259.3|6255.3|6249.3|617
1694413800000|2023-09-11 06:30:00|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|6258.3|6252.3|589
1694414100000|2023-09-11 06:35:00|6264.3|6258.3|6271.3|6265.3|6272.3|6266.3|6264.3|6258.3|479
1694414400000|2023-09-11 06:40:00|6272.3|6266.3|6276.3|6270.3|6276.3|6270.3|6270.3|6264.3|551
1694414700000|2023-09-11 06:45:00|6275.3|6269.3|6270.3|6264.3|6275.3|6269.3|6268.3|6262.3|660
1694415000000|2023-09-11 06:50:00|6271.3|6265.3|6266.3|6260.3|6271.3|6265.3|6266.3|6260.3|653
1694415300000|2023-09-11 06:55:00|6267.3|6261.3|6265.3|6259.3|6267.3|6261.3|6264.3|6258.3|440
1694415600000|2023-09-11 07:00:00|6266.3|6260.3|6273.3|6267.3|6274.3|6268.3|6264.3|6258.3|901
1694415900000|2023-09-11 07:05:00|6274.3|6268.3|6282.3|6276.3|6284.3|6278.3|6273.3|6267.3|1008
1694416200000|2023-09-11 07:10:00|6283.3|6277.3|6285.3|6279.3|6287.3|6281.3|6279.3|6273.3|1094
1694416500000|2023-09-11 07:15:00|6286.3|6280.3|6293.3|6287.3|6293.3|6287.3|6282.3|6276.3|1329
1694416800000|2023-09-11 07:20:00|6292.3|6286.3|6304.3|6298.3|6305.3|6299.3|6289.3|6283.3|1314
1694417100000|2023-09-11 07:25:00|6303.3|6297.3|6303.3|6297.3|6305.3|6299.3|6293.3|6287.3|1523
1694417400000|2023-09-11 07:30:00|6304.3|6298.3|6314.3|6308.3|6318.3|6312.3|6302.3|6296.3|1242
1694417700000|2023-09-11 07:35:00|6313.3|6307.3|6329.3|6323.3|6331.3|6325.3|6313.3|6307.3|1551
1694418000000|2023-09-11 07:40:00|6328.3|6322.3|6317.3|6311.3|6329.3|6323.3|6314.3|6308.3|1246
1694418300000|2023-09-11 07:45:00|6316.3|6310.3|6306.3|6300.3|6316.3|6310.3|6306.3|6300.3|836
1694418600000|2023-09-11 07:50:00|6305.3|6299.3|6303.3|6297.3|6309.3|6303.3|6300.3|6294.3|1096
1694418900000|2023-09-11 07:55:00|6302.3|6296.3|6305.3|6299.3|6307.3|6301.3|6300.3|6294.3|1367
1694419200000|2023-09-11 08:00:00|6300.4|6294.4|6298.4|6292.4|6302.4|6296.4|6295.4|6289.4|1465
1694419500000|2023-09-11 08:05:00|6299.4|6293.4|6294.4|6288.4|6299.4|6293.4|6291.4|6285.4|1847
1694419800000|2023-09-11 08:10:00|6293.4|6287.4|6294.4|6288.4|6296.4|6290.4|6292.4|6286.4|897
1694420100000|2023-09-11 08:15:00|6295.4|6289.4|6305.4|6299.4|6306.4|6300.4|6292.4|6286.4|1038
1694420400000|2023-09-11 08:20:00|6304.4|6298.4|6306.4|6300.4|6315.4|6309.4|6304.4|6298.4|1002
1694420700000|2023-09-11 08:25:00|6305.4|6299.4|6296.4|6290.4|6306.4|6300.4|6293.4|6287.4|629
1694421000000|2023-09-11 08:30:00|6300.1|6282.1|6300.8|6282.8|6302.4|6284.4|6299.9|6281.9|0
1694421300000|2023-09-11 08:35:00|6301|6283|6299.7|6281.7|6301.3|6283.3|6298.3|6280.3|0
1694421600000|2023-09-11 08:40:00|6299.6|6281.6|6297.2|6279.2|6299.7|6281.7|6297.2|6279.2|0
1694421900000|2023-09-11 08:45:00|6297.1|6279.1|6296.9|6278.9|6297.7|6279.7|6296.6|6278.6|0
1694422200000|2023-09-11 08:50:00|6296.7|6278.7|6299.1|6281.1|6300|6282|6294.8|6276.8|0
1694422500000|2023-09-11 08:55:00|6299|6281|6300|6282|6300|6282|6298.5|6280.5|0
1694422800000|2023-09-11 09:00:00|6299.8|6281.8|6302.1|6284.1|6302.2|6284.2|6299.7|6281.7|0
1694423100000|2023-09-11 09:05:00|6302.3|6284.3|6303.1|6285.1|6303.3|6285.3|6302.1|6284.1|0
1694423400000|2023-09-11 09:10:00|6303|6285|6301.5|6283.5|6303.1|6285.1|6301.3|6283.3|0
1694423700000|2023-09-11 09:15:00|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|6283.4|6277.4|206
1694424000000|2023-09-11 09:20:00|6290.4|6284.4|6294.4|6288.4|6298.4|6292.4|6290.4|6284.4|109
1694424300000|2023-09-11 09:25:00|6295.4|6289.4|6295.4|6289.4|6297.4|6291.4|6294.4|6288.4|80
1694424600000|2023-09-11 09:30:00|6294.4|6288.4|6295.4|6289.4|6296.4|6290.4|6291.4|6285.4|119
1694424900000|2023-09-11 09:35:00|6293.4|6287.4|6293.4|6287.4|6294.4|6288.4|6293.4|6287.4|18
1694425200000|2023-09-11 09:40:00|6292.4|6286.4|6294.4|6288.4|6294.4|6288.4|6292.4|6286.4|15
1694425500000|2023-09-11 09:45:00|6293.4|6287.4|6294.4|6288.4|6294.4|6288.4|6293.4|6287.4|20
1694425800000|2023-09-11 09:50:00|6292.4|6286.4|6291.4|6285.4|6294.4|6288.4|6291.4|6285.4|68
1694426100000|2023-09-11 09:55:00|6292.4|6286.4|6291.4|6285.4|6293.4|6287.4|6291.4|6285.4|31
1694426400000|2023-09-11 10:00:00|6292.4|6286.4|6288.4|6282.4|6292.9|6286.9|6288.4|6282.4|119
1694426700000|2023-09-11 10:05:00|6287.9|6281.9|6288.4|6282.4|6288.9|6282.9|6286.9|6280.9|31
1694427000000|2023-09-11 10:10:00|6287.9|6281.9|6287.9|6281.9|6288.9|6282.9|6286.4|6280.4|116
1694427300000|2023-09-11 10:15:00|6287.4|6281.4|6285.9|6279.9|6288.4|6282.4|6284.9|6278.9|71
1694427600000|2023-09-11 10:20:00|6286.4|6280.4|6287.4|6281.4|6287.9|6281.9|6284.9|6278.9|14
1694427900000|2023-09-11 10:25:00|6287.9|6281.9|6288.4|6282.4|6288.9|6282.9|6286.4|6280.4|31
1694428200000|2023-09-11 10:30:00|6287.9|6281.9|6288.4|6282.4|6288.9|6282.9|6285.9|6279.9|93
1694428500000|2023-09-11 10:35:00|6288.9|6282.9|6286.4|6280.4|6289.4|6283.4|6285.9|6279.9|16
1694428800000|2023-09-11 10:40:00|6286.9|6280.9|6284.9|6278.9|6286.9|6280.9|6283.9|6277.9|12
1694429100000|2023-09-11 10:45:00|6285.4|6279.4|6284.9|6278.9|6285.9|6279.9|6283.4|6277.4|82
1694429400000|2023-09-11 10:50:00|6284.4|6278.4|6284.9|6278.9|6285.4|6279.4|6283.9|6277.9|23
1694429700000|2023-09-11 10:55:00|6284.4|6278.4|6284.9|6278.9|6285.9|6279.9|6283.9|6277.9|18
1694430000000|2023-09-11 11:00:00|6283.9|6277.9|6280.9|6274.9|6284.9|6278.9|6280.9|6274.9|136
1694430300000|2023-09-11 11:05:00|6280.4|6274.4|6277.9|6271.9|6280.4|6274.4|6276.9|6270.9|37
1694430600000|2023-09-11 11:10:00|6277.4|6271.4|6274.4|6268.4|6278.9|6272.9|6273.9|6267.9|16
1694430900000|2023-09-11 11:15:00|6273.9|6267.9|6272.9|6266.9|6275.9|6269.9|6272.9|6266.9|46
1694431200000|2023-09-11 11:20:00|6273.4|6267.4|6275.4|6269.4|6276.9|6270.9|6272.9|6266.9|16
1694431500000|2023-09-11 11:25:00|6275.9|6269.9|6275.4|6269.4|6277.9|6271.9|6275.4|6269.4|15
1694431800000|2023-09-11 11:30:00|6275.9|6269.9|6275.4|6269.4|6277.9|6271.9|6274.9|6268.9|19
1694432100000|2023-09-11 11:35:00|6275.9|6269.9|6275.4|6269.4|6278.4|6272.4|6274.4|6268.4|10
1694432400000|2023-09-11 11:40:00|6275.9|6269.9|6274.9|6268.9|6275.9|6269.9|6273.9|6267.9|78
1694432700000|2023-09-11 11:45:00|6274.4|6268.4|6277.9|6271.9|6278.4|6272.4|6274.4|6268.4|28
1694433000000|2023-09-11 11:50:00|6277.4|6271.4|6275.4|6269.4|6277.4|6271.4|6274.9|6268.9|26
1694433300000|2023-09-11 11:55:00|6274.9|6268.9|6275.4|6269.4|6275.9|6269.9|6273.9|6267.9|30
1694433600000|2023-09-11 12:00:00|6275.9|6269.9|6279.4|6273.4|6279.4|6273.4|6274.4|6268.4|42
1694433900000|2023-09-11 12:05:00|6278.9|6272.9|6284.9|6278.9|6284.9|6278.9|6278.9|6272.9|71
1694434200000|2023-09-11 12:10:00|6285.4|6279.4|6289.4|6283.4|6289.4|6283.4|6284.4|6278.4|81
1694434500000|2023-09-11 12:15:00|6289.9|6283.9|6287.9|6281.9|6290.9|6284.9|6286.9|6280.9|44
1694434800000|2023-09-11 12:20:00|6287.4|6281.4|6290.9|6284.9|6291.4|6285.4|6286.4|6280.4|50
1694435100000|2023-09-11 12:25:00|6290.4|6284.4|6287.4|6281.4|6290.9|6284.9|6286.9|6280.9|105
1694435400000|2023-09-11 12:30:00|6286.9|6280.9|6284.4|6278.4|6287.4|6281.4|6282.9|6276.9|91
1694435700000|2023-09-11 12:35:00|6284.9|6278.9|6291.4|6285.4|6293.4|6287.4|6284.4|6278.4|147
1694436000000|2023-09-11 12:40:00|6290.9|6284.9|6290.9|6284.9|6291.9|6285.9|6286.4|6280.4|32
1694436300000|2023-09-11 12:45:00|6291.4|6285.4|6288.9|6282.9|6292.9|6286.9|6287.9|6281.9|61
1694436600000|2023-09-11 12:50:00|6288.4|6282.4|6285.9|6279.9|6289.4|6283.4|6284.9|6278.9|44
1694436900000|2023-09-11 12:55:00|6284.9|6278.9|6289.4|6283.4|6289.9|6283.9|6284.9|6278.9|41
1694437200000|2023-09-11 13:00:00|6288.9|6282.9|6290.9|6284.9|6291.4|6285.4|6286.9|6280.9|12
1694437500000|2023-09-11 13:05:00|6291.9|6285.9|6290.4|6284.4|6292.9|6286.9|6289.4|6283.4|10
1694437800000|2023-09-11 13:10:00|6289.9|6283.9|6290.4|6284.4|6291.9|6285.9|6288.9|6282.9|49
1694438100000|2023-09-11 13:15:00|6289.9|6283.9|6290.9|6284.9|6292.4|6286.4|6289.9|6283.9|32
1694438400000|2023-09-11 13:20:00|6290.4|6284.4|6291.9|6285.9|6293.9|6287.9|6290.4|6284.4|52
1694438700000|2023-09-11 13:25:00|6292.4|6286.4|6292.9|6286.9|6295.9|6289.9|6291.9|6285.9|63
1694439000000|2023-09-11 13:30:00|6293.4|6287.4|6303.4|6297.4|6311.9|6305.9|6293.4|6287.4|1114
1694439300000|2023-09-11 13:35:00|6303.9|6297.9|6292.4|6286.4|6304.4|6298.4|6288.9|6282.9|583
1694439600000|2023-09-11 13:40:00|6292.9|6286.9|6277.4|6271.4|6294.4|6288.4|6274.4|6268.4|489
1694439900000|2023-09-11 13:45:00|6277.9|6271.9|6271.4|6265.4|6279.4|6273.4|6265.4|6259.4|497
1694440200000|2023-09-11 13:50:00|6271.9|6265.9|6267.9|6261.9|6271.9|6265.9|6257.9|6251.9|511
1694440500000|2023-09-11 13:55:00|6268.4|6262.4|6265.9|6259.9|6273.9|6267.9|6261.9|6255.9|336
1694440800000|2023-09-11 14:00:00|6265.4|6259.4|6270.4|6264.4|6273.4|6267.4|6265.4|6259.4|134
1694441100000|2023-09-11 14:05:00|6269.9|6263.9|6274.9|6268.9|6279.9|6273.9|6266.9|6260.9|209
1694441400000|2023-09-11 14:10:00|6275.4|6269.4|6273.9|6267.9|6276.9|6270.9|6267.9|6261.9|112
1694441700000|2023-09-11 14:15:00|6274.4|6268.4|6275.4|6269.4|6278.9|6272.9|6272.4|6266.4|144
1694442000000|2023-09-11 14:20:00|6275.9|6269.9|6277.4|6271.4|6280.9|6274.9|6273.9|6267.9|629
1694442300000|2023-09-11 14:25:00|6276.9|6270.9|6274.9|6268.9|6280.9|6274.9|6274.9|6268.9|154
1694442600000|2023-09-11 14:30:00|6273.9|6267.9|6260.9|6254.9|6273.9|6267.9|6260.4|6254.4|233
1694442900000|2023-09-11 14:35:00|6261.4|6255.4|6265.9|6259.9|6266.9|6260.9|6260.9|6254.9|84
1694443200000|2023-09-11 14:40:00|6266.4|6260.4|6275.9|6269.9|6275.9|6269.9|6266.4|6260.4|316
1694443500000|2023-09-11 14:45:00|6275.4|6269.4|6276.4|6270.4|6279.9|6273.9|6273.9|6267.9|115
1694443800000|2023-09-11 14:50:00|6276.9|6270.9|6275.9|6269.9|6280.9|6274.9|6273.9|6267.9|192
1694444100000|2023-09-11 14:55:00|6275.4|6269.4|6269.9|6263.9|6277.4|6271.4|6269.9|6263.9|200
1694444400000|2023-09-11 15:00:00|6270.4|6264.4|6268.9|6262.9|6270.9|6264.9|6264.9|6258.9|198
1694444700000|2023-09-11 15:05:00|6269.4|6263.4|6260.9|6254.9|6270.9|6264.9|6260.9|6254.9|240
1694445000000|2023-09-11 15:10:00|6261.4|6255.4|6260.4|6254.4|6265.9|6259.9|6259.9|6253.9|340
1694445300000|2023-09-11 15:15:00|6259.9|6253.9|6264.4|6258.4|6264.9|6258.9|6258.9|6252.9|149
1694445600000|2023-09-11 15:20:00|6264.9|6258.9|6267.9|6261.9|6268.9|6262.9|6263.9|6257.9|159
1694445900000|2023-09-11 15:25:00|6267.4|6261.4|6266.9|6260.9|6271.9|6265.9|6265.9|6259.9|332
1694446200000|2023-09-11 15:30:00|6266.4|6260.4|6261.9|6255.9|6268.9|6262.9|6261.9|6255.9|222
1694446500000|2023-09-11 15:35:00|6262.4|6256.4|6261.9|6255.9|6264.9|6258.9|6261.9|6255.9|207
1694446800000|2023-09-11 15:40:00|6262.9|6256.9|6258.4|6252.4|6265.4|6259.4|6257.4|6251.4|406
1694447100000|2023-09-11 15:45:00|6257.9|6251.9|6261.9|6255.9|6262.9|6256.9|6255.9|6249.9|131
1694447400000|2023-09-11 15:50:00|6262.4|6256.4|6259.9|6253.9|6265.4|6259.4|6259.9|6253.9|82
1694447700000|2023-09-11 15:55:00|6260.4|6254.4|6261.4|6255.4|6261.9|6255.9|6257.9|6251.9|89
1694448000000|2023-09-11 16:00:00|6262.4|6256.4|6265.4|6259.4|6266.4|6260.4|6262.4|6256.4|59
1694448300000|2023-09-11 16:05:00|6267.4|6261.4|6269.4|6263.4|6272.4|6266.4|6266.4|6260.4|103
1694448600000|2023-09-11 16:10:00|6270.4|6264.4|6271.4|6265.4|6273.4|6267.4|6270.4|6264.4|62
1694448900000|2023-09-11 16:15:00|6272.4|6266.4|6273.4|6267.4|6275.4|6269.4|6271.4|6265.4|146
1694449200000|2023-09-11 16:20:00|6272.4|6266.4|6270.4|6264.4|6273.4|6267.4|6270.4|6264.4|59
1694449500000|2023-09-11 16:25:00|6271.4|6265.4|6274.4|6268.4|6275.4|6269.4|6271.4|6265.4|69
1694449800000|2023-09-11 16:30:00|6275.4|6269.4|6274.4|6268.4|6275.4|6269.4|6273.4|6267.4|34
1694450100000|2023-09-11 16:35:00|6273.4|6267.4|6273.4|6267.4|6277.4|6271.4|6273.4|6267.4|146
1694450400000|2023-09-11 16:40:00|6272.4|6266.4|6274.4|6268.4|6274.4|6268.4|6271.4|6265.4|38
1694450700000|2023-09-11 16:45:00|6273.4|6267.4|6271.4|6265.4|6273.4|6267.4|6269.4|6263.4|123
1694451000000|2023-09-11 16:50:00|6272.4|6266.4|6274.4|6268.4|6275.4|6269.4|6272.4|6266.4|39
1694451300000|2023-09-11 16:55:00|6275.4|6269.4|6277.4|6271.4|6277.4|6271.4|6275.4|6269.4|78
1694451600000|2023-09-11 17:00:00|6276.4|6270.4|6279.4|6273.4|6280.4|6274.4|6276.4|6270.4|190
1694451900000|2023-09-11 17:05:00|6278.4|6272.4|6280.4|6274.4|6280.4|6274.4|6277.4|6271.4|112
1694452200000|2023-09-11 17:10:00|6279.4|6273.4|6279.4|6273.4|6280.4|6274.4|6279.4|6273.4|38
1694452500000|2023-09-11 17:15:00|6280.4|6274.4|6283.4|6277.4|6283.4|6277.4|6279.4|6273.4|113
1694452800000|2023-09-11 17:20:00|6282.4|6276.4|6281.4|6275.4|6282.4|6276.4|6279.4|6273.4|127
1694453100000|2023-09-11 17:25:00|6279.4|6273.4|6281.4|6275.4|6281.4|6275.4|6279.4|6273.4|54
1694453400000|2023-09-11 17:30:00|6280.4|6274.4|6278.4|6272.4|6280.4|6274.4|6277.4|6271.4|64
1694453700000|2023-09-11 17:35:00|6279.4|6273.4|6278.4|6272.4|6279.4|6273.4|6278.4|6272.4|67
1694454000000|2023-09-11 17:40:00|6279.4|6273.4|6280.4|6274.4|6281.4|6275.4|6279.4|6273.4|103
1694454300000|2023-09-11 17:45:00|6279.4|6273.4|6277.4|6271.4|6279.4|6273.4|6277.4|6271.4|70
1694454600000|2023-09-11 17:50:00|6278.4|6272.4|6280.4|6274.4|6280.4|6274.4|6278.4|6272.4|77
1694454900000|2023-09-11 17:55:00|6281.4|6275.4|6279.4|6273.4|6281.4|6275.4|6279.4|6273.4|67
1694455200000|2023-09-11 18:00:00|6280.4|6274.4|6277.4|6271.4|6280.4|6274.4|6277.4|6271.4|67
1694455500000|2023-09-11 18:05:00|6274.4|6268.4|6272.4|6266.4|6274.4|6268.4|6271.4|6265.4|131
1694455800000|2023-09-11 18:10:00|6271.4|6265.4|6274.4|6268.4|6274.4|6268.4|6271.4|6265.4|47
1694456100000|2023-09-11 18:15:00|6273.4|6267.4|6274.4|6268.4|6274.4|6268.4|6271.4|6265.4|58
1694456400000|2023-09-11 18:20:00|6275.4|6269.4|6275.4|6269.4|6277.4|6271.4|6274.4|6268.4|69
1694456700000|2023-09-11 18:25:00|6276.4|6270.4|6274.4|6268.4|6276.4|6270.4|6274.4|6268.4|21
1694457000000|2023-09-11 18:30:00|6273.4|6267.4|6271.4|6265.4|6273.4|6267.4|6271.4|6265.4|38
1694457300000|2023-09-11 18:35:00|6270.4|6264.4|6273.4|6267.4|6274.4|6268.4|6270.4|6264.4|91
1694457600000|2023-09-11 18:40:00|6274.4|6268.4|6272.4|6266.4|6274.4|6268.4|6272.4|6266.4|46
1694457900000|2023-09-11 18:45:00|6271.4|6265.4|6272.4|6266.4|6273.4|6267.4|6269.4|6263.4|107
1694458200000|2023-09-11 18:50:00|6273.4|6267.4|6273.4|6267.4|6274.4|6268.4|6272.4|6266.4|38
1694458500000|2023-09-11 18:55:00|6274.4|6268.4|6281.3|6263.3|6281.3|6269.4|6272.4|6263.3|96
1694458800000|2023-09-11 19:00:00|6281.2|6263.2|6282.2|6264.2|6283|6265|6281.2|6263.2|0
1694459100000|2023-09-11 19:05:00|6281.4|6263.4|6281.5|6263.5|6281.5|6263.5|6281.2|6263.2|0
1694459400000|2023-09-11 19:10:00|6281.4|6263.4|6280.7|6262.7|6281.5|6263.5|6278.5|6260.5|0
1694459700000|2023-09-11 19:15:00|6280.6|6262.6|6283.9|6265.9|6283.9|6265.9|6280.3|6262.3|0
1694460000000|2023-09-11 19:20:00|6283.1|6265.1|6284.8|6266.8|6284.8|6266.8|6283|6265|0
1694460300000|2023-09-11 19:25:00|6284.9|6266.9|6286.3|6268.3|6286.4|6268.4|6284.4|6266.4|0
1694460600000|2023-09-11 19:30:00|6286.4|6268.4|6287.2|6269.2|6287.3|6269.3|6285.3|6267.3|0
1694460900000|2023-09-11 19:35:00|6287.1|6269.1|6285.3|6267.3|6287.1|6269.1|6285.1|6267.1|0
1694461200000|2023-09-11 19:40:00|6285.2|6267.2|6287.4|6269.4|6288.5|6270.5|6285.2|6267.2|0
1694461500000|2023-09-11 19:45:00|6287.3|6269.3|6287|6269|6288.1|6270.1|6286|6268|0
1694461800000|2023-09-11 19:50:00|6286.9|6268.9|6287.2|6269.2|6287.3|6269.3|6285|6267|0
1694462100000|2023-09-11 19:55:00|6287.1|6269.1|6292.1|6274.1|6293.7|6275.7|6286|6268|0
1694462400000|2023-09-11 20:00:00|6292.2|6274.2|6293.1|6275.1|6293.1|6275.1|6291.2|6273.2|0
1694462700000|2023-09-11 20:05:00|6293|6275|6291.2|6273.2|6293.1|6275.1|6291.2|6273.2|0
1694463000000|2023-09-11 20:10:00|6291.5|6273.5|6291.5|6273.5|6291.7|6273.7|6290.3|6272.3|0
1694463300000|2023-09-11 20:15:00|6291.6|6273.6|6291.5|6273.5|6291.9|6273.9|6291.2|6273.2|0
1694463600000|2023-09-11 20:20:00|6291.3|6273.3|6291.5|6273.5|6291.5|6273.5|6291|6273|0
1694463900000|2023-09-11 20:25:00|6291.3|6273.3|6291.5|6273.5|6291.5|6273.5|6291.2|6273.2|0
1694464200000|2023-09-11 20:30:00|6291.3|6273.3|6291.5|6273.5|6291.5|6273.5|6291.2|6273.2|0
1694464500000|2023-09-11 20:35:00|6291.3|6273.3|6291|6273|6291.3|6273.3|6290.8|6272.8|0
1694464800000|2023-09-11 20:40:00|6290.9|6272.9|6290.6|6272.6|6291|6273|6290.6|6272.6|0
1694465100000|2023-09-11 20:45:00|6290.3|6272.3|6290.3|6272.3|6290.3|6272.3|6290.1|6272.1|0
1694465400000|2023-09-11 20:50:00|6290.2|6272.2|6290.1|6272.1|6290.3|6272.3|6290.1|6272.1|0
1694465700000|2023-09-11 20:55:00|6290.3|6272.3|6290.1|6272.1|6290.6|6272.6|6289.7|6271.7|0
1694466000000|2023-09-11 21:00:00|6290.2|6272.2|6290.2|6272.2|6290.3|6272.3|6290.1|6272.1|0
1694466300000|2023-09-11 21:05:00|6290.1|6272.1|6290.2|6272.2|6290.3|6272.3|6290.1|6272.1|0
1694466600000|2023-09-11 21:10:00|6290.3|6272.3|6290.1|6272.1|6290.3|6272.3|6290.1|6272.1|0
1694467500000|2023-09-11 21:25:00|6289.9|6271.9|6289.7|6271.7|6289.9|6271.9|6289.6|6271.6|0
1694467800000|2023-09-11 21:30:00|6289.8|6271.8|6289.6|6271.6|6289.8|6271.8|6289.6|6271.6|0
1694468100000|2023-09-11 21:35:00|6289.5|6271.5|6289.6|6271.6|6289.9|6271.9|6289.5|6271.5|0
1694468400000|2023-09-11 21:40:00|6289.5|6271.5|6289.4|6271.4|6289.5|6271.5|6289.3|6271.3|0
1694468700000|2023-09-11 21:45:00|6289.3|6271.3|6289.2|6271.2|6289.4|6271.4|6289.1|6271.1|0
1694469000000|2023-09-11 21:50:00|6289.4|6271.4|6288.8|6270.8|6289.4|6271.4|6288.7|6270.7|0
1694469300000|2023-09-11 21:55:00|6288.9|6270.9|6288.9|6270.9|6289.1|6271.1|6288.6|6270.6|0
1694469600000|2023-09-11 22:00:00|6289|6271|6288.5|6270.5|6289.2|6271.2|6288.2|6270.2|0
1694469900000|2023-09-11 22:05:00|6288.6|6270.6|6289.1|6271.1|6289.9|6271.9|6288.5|6270.5|0
1694470200000|2023-09-11 22:10:00|6289.2|6271.2|6288.2|6270.2|6289.2|6271.2|6288.2|6270.2|0
1694470500000|2023-09-11 22:15:00|6288.1|6270.1|6288.2|6270.2|6288.3|6270.3|6287.3|6269.3|0
1694470800000|2023-09-11 22:20:00|6288.4|6270.4|6288.2|6270.2|6288.5|6270.5|6288|6270|0
1694471100000|2023-09-11 22:25:00|6288.3|6270.3|6288.2|6270.2|6288.5|6270.5|6288.2|6270.2|0
1694471400000|2023-09-11 22:30:00|6288.3|6270.3|6288.5|6270.5|6288.7|6270.7|6288.3|6270.3|0
1694471700000|2023-09-11 22:35:00|6288.3|6270.3|6287.1|6269.1|6288.5|6270.5|6287.1|6269.1|0
1694472000000|2023-09-11 22:40:00|6287.3|6269.3|6287.5|6269.5|6287.5|6269.5|6287.3|6269.3|0
1694472300000|2023-09-11 22:45:00|6287.3|6269.3|6287.3|6269.3|6287.5|6269.5|6287.3|6269.3|0
1694472600000|2023-09-11 22:50:00|6287.5|6269.5|6287.6|6269.6|6287.8|6269.8|6287.3|6269.3|0
1694472900000|2023-09-11 22:55:00|6287.5|6269.5|6287.8|6269.8|6288.3|6270.3|6287.1|6269.1|0
1694473200000|2023-09-11 23:00:00|6287.7|6269.7|6287.8|6269.8|6288.3|6270.3|6287.6|6269.6|0
1694473500000|2023-09-11 23:05:00|6288|6270|6288.3|6270.3|6288.7|6270.7|6288|6270|0
1694473800000|2023-09-11 23:10:00|6288.2|6270.2|6288.3|6270.3|6288.3|6270.3|6287.9|6269.9|0
1694474100000|2023-09-11 23:15:00|6288.2|6270.2|6288.5|6270.5|6288.6|6270.6|6288|6270|0
1694474400000|2023-09-11 23:20:00|6288.6|6270.6|6288.3|6270.3|6289|6271|6288.3|6270.3|0
1694474700000|2023-09-11 23:25:00|6288.5|6270.5|6288.7|6270.7|6289.2|6271.2|6288.5|6270.5|0
1694475000000|2023-09-11 23:30:00|6288.8|6270.8|6288.3|6270.3|6289|6271|6287.9|6269.9|0
1694475300000|2023-09-11 23:35:00|6288.2|6270.2|6288|6270|6288.3|6270.3|6288|6270|0
1694475600000|2023-09-11 23:40:00|6288.1|6270.1|6287.3|6269.3|6288.1|6270.1|6287.3|6269.3|0
1694475900000|2023-09-11 23:45:00|6287.1|6269.1|6288|6270|6288|6270|6287.1|6269.1|0
1694476200000|2023-09-11 23:50:00|6287.9|6269.9|6288.3|6270.3|6288.7|6270.7|6287.8|6269.8|0
1694476500000|2023-09-11 23:55:00|6288.1|6270.1|6287.8|6269.8|6288.3|6270.3|6287.6|6269.6|0
1694476800000|2023-09-12 00:00:00|6287.6|6269.6|6286.9|6268.9|6288.1|6270.1|6286.9|6268.9|0
1694477100000|2023-09-12 00:05:00|6287.1|6269.1|6286.6|6268.6|6287.5|6269.5|6285.5|6267.5|0
1694477400000|2023-09-12 00:10:00|6286.4|6268.4|6285.7|6267.7|6286.9|6268.9|6285.5|6267.5|0
1694477700000|2023-09-12 00:15:00|6285.5|6267.5|6285.9|6267.9|6286.2|6268.2|6284.9|6266.9|0
1694478000000|2023-09-12 00:20:00|6286|6268|6285.7|6267.7|6286.2|6268.2|6285.4|6267.4|0
1694478300000|2023-09-12 00:25:00|6285.5|6267.5|6285.5|6267.5|6285.8|6267.8|6285.3|6267.3|0
1694478600000|2023-09-12 00:30:00|6285.4|6267.4|6285.3|6267.3|6285.4|6267.4|6284.4|6266.4|0
1694478900000|2023-09-12 00:35:00|6285.4|6267.4|6284.9|6266.9|6285.7|6267.7|6284.9|6266.9|0
1694479200000|2023-09-12 00:40:00|6284.8|6266.8|6285.1|6267.1|6285.3|6267.3|6284.5|6266.5|0
1694479500000|2023-09-12 00:45:00|6285|6267|6284.8|6266.8|6285.3|6267.3|6284.3|6266.3|0
1694479800000|2023-09-12 00:50:00|6285|6267|6285.5|6267.5|6285.5|6267.5|6285|6267|0
1694480100000|2023-09-12 00:55:00|6285.3|6267.3|6285.1|6267.1|6285.5|6267.5|6284.5|6266.5|0
1694480400000|2023-09-12 01:00:00|6285.3|6267.3|6284.6|6266.6|6285.3|6267.3|6284.3|6266.3|0
1694480700000|2023-09-12 01:05:00|6284.8|6266.8|6284.2|6266.2|6284.8|6266.8|6284|6266|0
1694481000000|2023-09-12 01:10:00|6284.1|6266.1|6285.7|6267.7|6287.3|6269.3|6284.1|6266.1|0
1694481300000|2023-09-12 01:15:00|6285.6|6267.6|6253.4|6247.4|6285.6|6267.6|6249.4|6243.4|1867
1694481600000|2023-09-12 01:20:00|6254.4|6248.4|6245.9|6239.9|6258.4|6252.4|6245.4|6239.4|1095
1694481900000|2023-09-12 01:25:00|6246.9|6240.9|6243.9|6237.9|6247.9|6241.9|6239.9|6233.9|1028
1694482200000|2023-09-12 01:30:00|6246.9|6240.9|6215.9|6209.9|6249.9|6243.9|6215.9|6209.9|5443
1694482500000|2023-09-12 01:35:00|6216.9|6210.9|6220.9|6214.9|6228.9|6222.9|6212.9|6206.9|2621
1694482800000|2023-09-12 01:40:00|6219.9|6213.9|6231.9|6225.9|6233.9|6227.9|6219.9|6213.9|1582
1694483100000|2023-09-12 01:45:00|6232.9|6226.9|6230.9|6224.9|6238.9|6232.9|6221.9|6215.9|1398
1694483400000|2023-09-12 01:50:00|6229.9|6223.9|6227.9|6221.9|6230.9|6224.9|6216.9|6210.9|1577
1694483700000|2023-09-12 01:55:00|6225.9|6219.9|6237.9|6231.9|6241.9|6235.9|6225.9|6219.9|1645
1694484000000|2023-09-12 02:00:00|6236.9|6230.9|6227.9|6221.9|6238.9|6232.9|6227.9|6221.9|1112
1694484300000|2023-09-12 02:05:00|6228.9|6222.9|6240.9|6234.9|6249.9|6243.9|6227.9|6221.9|1409
1694484600000|2023-09-12 02:10:00|6239.9|6233.9|6242.9|6236.9|6251.9|6245.9|6234.9|6228.9|1300
1694484900000|2023-09-12 02:15:00|6241.9|6235.9|6254.9|6248.9|6261.9|6255.9|6239.9|6233.9|1607
1694485200000|2023-09-12 02:20:00|6253.9|6247.9|6263.9|6257.9|6264.9|6258.9|6250.9|6244.9|1304
1694485500000|2023-09-12 02:25:00|6262.9|6256.9|6257.9|6251.9|6262.9|6256.9|6251.9|6245.9|801
1694485800000|2023-09-12 02:30:00|6256.9|6250.9|6259.9|6253.9|6260.9|6254.9|6246.9|6240.9|754
1694486100000|2023-09-12 02:35:00|6258.9|6252.9|6274.9|6268.9|6276.9|6270.9|6252.9|6246.9|837
1694486400000|2023-09-12 02:40:00|6273.9|6267.9|6277.9|6271.9|6287.9|6281.9|6271.9|6265.9|1545
1694486700000|2023-09-12 02:45:00|6278.9|6272.9|6282.9|6276.9|6284.9|6278.9|6275.9|6269.9|1036
1694487000000|2023-09-12 02:50:00|6283.9|6277.9|6291.9|6285.9|6293.9|6287.9|6283.9|6277.9|638
1694487300000|2023-09-12 02:55:00|6289.9|6283.9|6296.9|6290.9|6297.9|6291.9|6281.9|6275.9|692
1694487600000|2023-09-12 03:00:00|6297.9|6291.9|6305.9|6299.9|6306.9|6300.9|6288.9|6282.9|1505
1694487900000|2023-09-12 03:05:00|6306.9|6300.9|6301.9|6295.9|6314.9|6308.9|6301.9|6295.9|1090
1694488200000|2023-09-12 03:10:00|6302.9|6296.9|6301.9|6295.9|6304.9|6298.9|6295.9|6289.9|502
1694488500000|2023-09-12 03:15:00|6300.9|6294.9|6294.9|6288.9|6304.9|6298.9|6291.9|6285.9|684
1694488800000|2023-09-12 03:20:00|6293.9|6287.9|6288.9|6282.9|6297.9|6291.9|6288.9|6282.9|521
1694489100000|2023-09-12 03:25:00|6287.9|6281.9|6287.9|6281.9|6292.9|6286.9|6286.9|6280.9|284
1694489400000|2023-09-12 03:30:00|6286.9|6280.9|6293.9|6287.9|6293.9|6287.9|6286.9|6280.9|296
1694489700000|2023-09-12 03:35:00|6292.9|6286.9|6292.9|6286.9|6293.9|6287.9|6290.9|6284.9|297
1694490000000|2023-09-12 03:40:00|6293.9|6287.9|6297.9|6291.9|6297.9|6291.9|6292.9|6286.9|259
1694490300000|2023-09-12 03:45:00|6296.9|6290.9|6290.9|6284.9|6296.9|6290.9|6290.9|6284.9|202
1694490600000|2023-09-12 03:50:00|6291.9|6285.9|6293.9|6287.9|6296.9|6290.9|6291.9|6285.9|159
1694490900000|2023-09-12 03:55:00|6294.9|6288.9|6291.9|6285.9|6294.9|6288.9|6289.9|6283.9|839
1694491200000|2023-09-12 04:00:00|6297.9|6279.9|6298.3|6280.3|6298.7|6280.7|6297.6|6279.6|0
1694491500000|2023-09-12 04:05:00|6298.2|6280.2|6298.5|6280.5|6298.7|6280.7|6298.1|6280.1|0
1694491800000|2023-09-12 04:10:00|6298.4|6280.4|6298.1|6280.1|6298.7|6280.7|6298.1|6280.1|0
1694492100000|2023-09-12 04:15:00|6298|6280|6296.9|6278.9|6298.1|6280.1|6296.9|6278.9|0
1694492400000|2023-09-12 04:20:00|6296.8|6278.8|6296.5|6278.5|6296.9|6278.9|6296.4|6278.4|0
1694492700000|2023-09-12 04:25:00|6296.3|6278.3|6295.9|6277.9|6296.5|6278.5|6295.5|6277.5|0
1694493000000|2023-09-12 04:30:00|6296|6278|6296.5|6278.5|6296.5|6278.5|6295.7|6277.7|0
1694493300000|2023-09-12 04:35:00|6296.7|6278.7|6300.4|6282.4|6300.4|6282.4|6295.8|6277.8|0
1694493600000|2023-09-12 04:40:00|6300.5|6282.5|6300.6|6282.6|6300.8|6282.8|6300.4|6282.4|0
1694493900000|2023-09-12 04:45:00|6300.4|6282.4|6300.4|6282.4|6300.7|6282.7|6300.4|6282.4|0
1694494200000|2023-09-12 04:50:00|6300.5|6282.5|6301.3|6283.3|6301.5|6283.5|6300.5|6282.5|0
1694494500000|2023-09-12 04:55:00|6301.1|6283.1|6300.5|6282.5|6301.4|6283.4|6300.3|6282.3|5
1694494800000|2023-09-12 05:00:00|6300.6|6282.6|6284.9|6278.9|6300.6|6286.9|6282.9|6276.9|702
1694495100000|2023-09-12 05:05:00|6283.9|6277.9|6275.9|6269.9|6284.9|6278.9|6273.9|6267.9|725
1694495400000|2023-09-12 05:10:00|6274.9|6268.9|6268.9|6262.9|6274.9|6268.9|6264.9|6258.9|1093
1694495700000|2023-09-12 05:15:00|6267.9|6261.9|6275.9|6269.9|6276.9|6270.9|6266.9|6260.9|384
1694496000000|2023-09-12 05:20:00|6274.9|6268.9|6277.9|6271.9|6282.9|6276.9|6273.9|6267.9|465
1694496300000|2023-09-12 05:25:00|6278.9|6272.9|6277.9|6271.9|6279.9|6273.9|6275.9|6269.9|370
1694496600000|2023-09-12 05:30:00|6276.9|6270.9|6276.9|6270.9|6284.9|6278.9|6275.9|6269.9|761
1694496900000|2023-09-12 05:35:00|6275.9|6269.9|6279.9|6273.9|6284.9|6278.9|6275.9|6269.9|424
1694497200000|2023-09-12 05:40:00|6280.9|6274.9|6282.9|6276.9|6285.9|6279.9|6277.9|6271.9|353
1694497500000|2023-09-12 05:45:00|6281.9|6275.9|6285.9|6279.9|6285.9|6279.9|6280.9|6274.9|706
1694497800000|2023-09-12 05:50:00|6286.9|6280.9|6288.9|6282.9|6290.9|6284.9|6286.9|6280.9|558
1694498100000|2023-09-12 05:55:00|6289.9|6283.9|6294.9|6288.9|6294.9|6288.9|6286.9|6280.9|374
1694498400000|2023-09-12 06:00:00|6293.9|6287.9|6285.9|6279.9|6296.9|6290.9|6284.9|6278.9|532
1694498700000|2023-09-12 06:05:00|6284.9|6278.9|6280.9|6274.9|6289.9|6283.9|6280.9|6274.9|345
1694499000000|2023-09-12 06:10:00|6281.9|6275.9|6290.9|6284.9|6291.9|6285.9|6281.9|6275.9|604
1694499300000|2023-09-12 06:15:00|6289.9|6283.9|6289.9|6283.9|6296.9|6290.9|6288.9|6282.9|421
1694499600000|2023-09-12 06:20:00|6290.9|6284.9|6285.9|6279.9|6291.9|6285.9|6285.9|6279.9|245
1694499900000|2023-09-12 06:25:00|6284.9|6278.9|6279.9|6273.9|6286.9|6280.9|6279.9|6273.9|312
1694500200000|2023-09-12 06:30:00|6278.9|6272.9|6278.9|6272.9|6279.9|6273.9|6273.9|6267.9|485
1694500500000|2023-09-12 06:35:00|6279.9|6273.9|6272.9|6266.9|6279.9|6273.9|6271.9|6265.9|426
1694500800000|2023-09-12 06:40:00|6273.9|6267.9|6271.9|6265.9|6274.9|6268.9|6271.9|6265.9|458
1694501100000|2023-09-12 06:45:00|6272.9|6266.9|6272.9|6266.9|6273.9|6267.9|6269.9|6263.9|1307
1694501400000|2023-09-12 06:50:00|6271.9|6265.9|6278.9|6272.9|6281.9|6275.9|6271.9|6265.9|369
1694501700000|2023-09-12 06:55:00|6279.9|6273.9|6281.9|6275.9|6283.9|6277.9|6276.9|6270.9|353
1694502000000|2023-09-12 07:00:00|6280.9|6274.9|6284.9|6278.9|6288.9|6282.9|6280.9|6274.9|533
1694502300000|2023-09-12 07:05:00|6283.9|6277.9|6280.9|6274.9|6285.9|6279.9|6279.9|6273.9|357
1694502600000|2023-09-12 07:10:00|6278.9|6272.9|6271.9|6265.9|6278.9|6272.9|6270.9|6264.9|552
1694502900000|2023-09-12 07:15:00|6270.9|6264.9|6271.9|6265.9|6275.9|6269.9|6269.9|6263.9|927
1694503200000|2023-09-12 07:20:00|6272.9|6266.9|6264.9|6258.9|6272.9|6266.9|6264.9|6258.9|569
1694503500000|2023-09-12 07:25:00|6265.9|6259.9|6270.9|6264.9|6271.9|6265.9|6263.9|6257.9|607
1694503800000|2023-09-12 07:30:00|6271.9|6265.9|6262.9|6256.9|6271.9|6265.9|6259.9|6253.9|925
1694504100000|2023-09-12 07:35:00|6263.9|6257.9|6266.9|6260.9|6268.9|6262.9|6261.9|6255.9|626
1694504400000|2023-09-12 07:40:00|6267.9|6261.9|6267.9|6261.9|6271.9|6265.9|6266.9|6260.9|1088
1694504700000|2023-09-12 07:45:00|6268.9|6262.9|6264.9|6258.9|6270.9|6264.9|6264.9|6258.9|885
1694505000000|2023-09-12 07:50:00|6265.9|6259.9|6264.9|6258.9|6267.9|6261.9|6263.9|6257.9|912
1694505300000|2023-09-12 07:55:00|6265.9|6259.9|6267.9|6261.9|6267.9|6261.9|6263.9|6257.9|2083
1694505600000|2023-09-12 08:00:00|6266.9|6260.9|6259.9|6253.9|6268.9|6262.9|6258.9|6252.9|1727
1694505900000|2023-09-12 08:05:00|6260.9|6254.9|6261.9|6255.9|6265.9|6259.9|6259.9|6253.9|1886
1694506200000|2023-09-12 08:10:00|6262.9|6256.9|6272.9|6266.9|6272.9|6266.9|6260.9|6254.9|2306
1694506500000|2023-09-12 08:15:00|6271.9|6265.9|6272.9|6266.9|6273.9|6267.9|6268.9|6262.9|2714
1694506800000|2023-09-12 08:20:00|6271.9|6265.9|6276.9|6270.9|6278.9|6272.9|6271.9|6265.9|1155
1694507100000|2023-09-12 08:25:00|6277.9|6271.9|6279.9|6273.9|6282.9|6276.9|6276.9|6270.9|954
1694507400000|2023-09-12 08:30:00|6285.9|6267.9|6282.1|6264.1|6285.9|6267.9|6282|6264|0
1694507700000|2023-09-12 08:35:00|6282|6264|6282.2|6264.2|6283.4|6265.4|6281.8|6263.8|0
1694508000000|2023-09-12 08:40:00|6282.1|6264.1|6282.3|6264.3|6283|6265|6282|6264|0
1694508300000|2023-09-12 08:45:00|6282.2|6264.2|6282.3|6264.3|6282.6|6264.6|6280.2|6262.2|0
1694508600000|2023-09-12 08:50:00|6282.2|6264.2|6282|6264|6284.2|6266.2|6281.7|6263.7|0
1694508900000|2023-09-12 08:55:00|6281.9|6263.9|6281.9|6263.9|6283|6265|6281.6|6263.6|0
1694509200000|2023-09-12 09:00:00|6281.8|6263.8|6283.9|6265.9|6284.4|6266.4|6281.2|6263.2|0
1694509500000|2023-09-12 09:05:00|6283.5|6265.5|6282.3|6264.3|6284.1|6266.1|6282.1|6264.1|0
1694509800000|2023-09-12 09:10:00|6282.4|6264.4|6282|6264|6282.5|6264.5|6281.5|6263.5|0
1694510100000|2023-09-12 09:15:00|6274.9|6268.9|6271.9|6265.9|6277.9|6271.9|6270.9|6264.9|209
1694510400000|2023-09-12 09:20:00|6270.9|6264.9|6269.9|6263.9|6271.9|6265.9|6268.9|6262.9|97
1694510700000|2023-09-12 09:25:00|6270.9|6264.9|6271.9|6265.9|6273.9|6267.9|6269.9|6263.9|80
1694511000000|2023-09-12 09:30:00|6272.9|6266.9|6267.9|6261.9|6272.9|6266.9|6264.9|6258.9|217
1694511300000|2023-09-12 09:35:00|6266.9|6260.9|6264.9|6258.9|6268.9|6262.9|6264.9|6258.9|98
1694511600000|2023-09-12 09:40:00|6265.9|6259.9|6272.9|6266.9|6272.9|6266.9|6263.9|6257.9|127
1694511900000|2023-09-12 09:45:00|6271.9|6265.9|6273.9|6267.9|6274.9|6268.9|6271.9|6265.9|69
1694512200000|2023-09-12 09:50:00|6272.9|6266.9|6270.9|6264.9|6273.9|6267.9|6269.9|6263.9|82
1694512500000|2023-09-12 09:55:00|6271.9|6265.9|6273.9|6267.9|6273.9|6267.9|6271.9|6265.9|77
1694512800000|2023-09-12 10:00:00|6273.4|6267.4|6275.4|6269.4|6275.4|6269.4|6272.4|6266.4|19
1694513100000|2023-09-12 10:05:00|6274.9|6268.9|6271.9|6265.9|6275.4|6269.4|6271.9|6265.9|26
1694513400000|2023-09-12 10:10:00|6272.4|6266.4|6273.4|6267.4|6275.4|6269.4|6271.9|6265.9|10
1694513700000|2023-09-12 10:15:00|6274.4|6268.4|6274.4|6268.4|6276.4|6270.4|6271.9|6265.9|53
1694514000000|2023-09-12 10:20:00|6275.4|6269.4|6273.4|6267.4|6275.4|6269.4|6271.4|6265.4|142
1694514300000|2023-09-12 10:25:00|6272.9|6266.9|6273.4|6267.4|6273.9|6267.9|6271.9|6265.9|30
1694514600000|2023-09-12 10:30:00|6272.9|6266.9|6274.9|6268.9|6277.9|6271.9|6272.9|6266.9|86
1694514900000|2023-09-12 10:35:00|6275.4|6269.4|6272.9|6266.9|6275.4|6269.4|6271.4|6265.4|106
1694515200000|2023-09-12 10:40:00|6273.4|6267.4|6266.4|6260.4|6273.4|6267.4|6266.4|6260.4|49
1694515500000|2023-09-12 10:45:00|6266.9|6260.9|6267.9|6261.9|6268.4|6262.4|6264.4|6258.4|39
1694515800000|2023-09-12 10:50:00|6267.4|6261.4|6267.4|6261.4|6269.4|6263.4|6266.4|6260.4|20
1694516100000|2023-09-12 10:55:00|6267.9|6261.9|6268.4|6262.4|6268.4|6262.4|6266.4|6260.4|17
1694516400000|2023-09-12 11:00:00|6268.9|6262.9|6265.9|6259.9|6268.9|6262.9|6263.4|6257.4|24
1694516700000|2023-09-12 11:05:00|6265.4|6259.4|6267.4|6261.4|6267.4|6261.4|6263.9|6257.9|19
1694517000000|2023-09-12 11:10:00|6266.9|6260.9|6267.4|6261.4|6267.4|6261.4|6264.9|6258.9|16
1694517300000|2023-09-12 11:15:00|6268.4|6262.4|6265.4|6259.4|6268.4|6262.4|6265.4|6259.4|7
1694517600000|2023-09-12 11:20:00|6265.9|6259.9|6262.4|6256.4|6266.4|6260.4|6261.4|6255.4|34
1694517900000|2023-09-12 11:25:00|6262.9|6256.9|6261.9|6255.9|6263.9|6257.9|6261.4|6255.4|33
1694518200000|2023-09-12 11:30:00|6261.4|6255.4|6261.9|6255.9|6262.4|6256.4|6260.4|6254.4|10
1694518500000|2023-09-12 11:35:00|6261.4|6255.4|6260.4|6254.4|6262.4|6256.4|6260.4|6254.4|10
1694518800000|2023-09-12 11:40:00|6259.9|6253.9|6260.9|6254.9|6261.9|6255.9|6259.4|6253.4|3
1694519100000|2023-09-12 11:45:00|6260.4|6254.4|6259.9|6253.9|6260.9|6254.9|6259.4|6253.4|4
1694519400000|2023-09-12 11:50:00|6259.4|6253.4|6260.9|6254.9|6260.9|6254.9|6259.4|6253.4|12
1694519700000|2023-09-12 11:55:00|6260.4|6254.4|6261.9|6255.9|6262.4|6256.4|6259.4|6253.4|8
1694520000000|2023-09-12 12:00:00|6261.4|6255.4|6261.4|6255.4|6262.9|6256.9|6260.9|6254.9|6
1694520300000|2023-09-12 12:05:00|6261.9|6255.9|6261.9|6255.9|6262.4|6256.4|6259.4|6253.4|22
1694520600000|2023-09-12 12:10:00|6261.4|6255.4|6262.9|6256.9|6263.4|6257.4|6261.4|6255.4|31
1694520900000|2023-09-12 12:15:00|6262.4|6256.4|6264.4|6258.4|6264.4|6258.4|6261.4|6255.4|11
1694521200000|2023-09-12 12:20:00|6263.9|6257.9|6263.4|6257.4|6264.9|6258.9|6262.4|6256.4|9
1694521500000|2023-09-12 12:25:00|6263.9|6257.9|6266.4|6260.4|6267.4|6261.4|6263.4|6257.4|6
1694521800000|2023-09-12 12:30:00|6265.9|6259.9|6267.4|6261.4|6267.9|6261.9|6265.4|6259.4|28
1694522100000|2023-09-12 12:35:00|6267.9|6261.9|6268.4|6262.4|6268.4|6262.4|6266.4|6260.4|48
1694522400000|2023-09-12 12:40:00|6268.9|6262.9|6269.4|6263.4|6272.4|6266.4|6268.9|6262.9|77
1694522700000|2023-09-12 12:45:00|6268.9|6262.9|6269.9|6263.9|6269.9|6263.9|6267.4|6261.4|41
1694523000000|2023-09-12 12:50:00|6269.4|6263.4|6267.9|6261.9|6269.9|6263.9|6267.4|6261.4|110
1694523300000|2023-09-12 12:55:00|6267.4|6261.4|6264.9|6258.9|6267.9|6261.9|6264.4|6258.4|57
1694523600000|2023-09-12 13:00:00|6264.4|6258.4|6260.4|6254.4|6264.4|6258.4|6259.4|6253.4|54
1694523900000|2023-09-12 13:05:00|6260.9|6254.9|6259.4|6253.4|6261.9|6255.9|6259.4|6253.4|35
1694524200000|2023-09-12 13:10:00|6259.9|6253.9|6258.4|6252.4|6260.4|6254.4|6257.9|6251.9|50
1694524500000|2023-09-12 13:15:00|6258.9|6252.9|6259.4|6253.4|6260.9|6254.9|6257.4|6251.4|53
1694524800000|2023-09-12 13:20:00|6258.9|6252.9|6260.4|6254.4|6260.9|6254.9|6256.4|6250.4|71
1694525100000|2023-09-12 13:25:00|6259.4|6253.4|6255.9|6249.9|6259.4|6253.4|6255.4|6249.4|194
1694525400000|2023-09-12 13:30:00|6255.4|6249.4|6283.4|6277.4|6283.4|6277.4|6253.4|6247.4|1132
1694525700000|2023-09-12 13:35:00|6283.9|6277.9|6300.4|6294.4|6301.4|6295.4|6282.4|6276.4|711
1694526000000|2023-09-12 13:40:00|6300.9|6294.9|6304.9|6298.9|6311.4|6305.4|6298.9|6292.9|579
1694526300000|2023-09-12 13:45:00|6305.4|6299.4|6293.4|6287.4|6307.9|6301.9|6291.4|6285.4|360
1694526600000|2023-09-12 13:50:00|6292.9|6286.9|6296.4|6290.4|6300.4|6294.4|6291.9|6285.9|198
1694526900000|2023-09-12 13:55:00|6296.9|6290.9|6300.9|6294.9|6301.4|6295.4|6294.9|6288.9|195
1694527200000|2023-09-12 14:00:00|6300.4|6294.4|6300.4|6294.4|6303.9|6297.9|6296.4|6290.4|258
1694527500000|2023-09-12 14:05:00|6300.9|6294.9|6305.4|6299.4|6306.4|6300.4|6296.9|6290.9|336
1694527800000|2023-09-12 14:10:00|6304.4|6298.4|6306.4|6300.4|6308.4|6302.4|6300.4|6294.4|254
1694528100000|2023-09-12 14:15:00|6306.9|6300.9|6303.4|6297.4|6307.4|6301.4|6301.9|6295.9|138
1694528400000|2023-09-12 14:20:00|6302.9|6296.9|6291.9|6285.9|6302.9|6296.9|6291.4|6285.4|132
1694528700000|2023-09-12 14:25:00|6292.4|6286.4|6288.4|6282.4|6293.4|6287.4|6286.4|6280.4|141
1694529000000|2023-09-12 14:30:00|6287.9|6281.9|6297.4|6291.4|6299.4|6293.4|6285.4|6279.4|202
1694529300000|2023-09-12 14:35:00|6296.9|6290.9|6295.4|6289.4|6300.9|6294.9|6293.9|6287.9|57
1694529600000|2023-09-12 14:40:00|6294.9|6288.9|6293.4|6287.4|6296.4|6290.4|6291.4|6285.4|86
1694529900000|2023-09-12 14:45:00|6292.9|6286.9|6290.4|6284.4|6295.9|6289.9|6289.4|6283.4|109
1694530200000|2023-09-12 14:50:00|6289.4|6283.4|6284.4|6278.4|6289.4|6283.4|6284.4|6278.4|148
1694530500000|2023-09-12 14:55:00|6284.9|6278.9|6284.9|6278.9|6288.4|6282.4|6283.9|6277.9|100
1694530800000|2023-09-12 15:00:00|6285.4|6279.4|6290.4|6284.4|6291.4|6285.4|6284.9|6278.9|148
1694531100000|2023-09-12 15:05:00|6291.4|6285.4|6286.4|6280.4|6291.4|6285.4|6285.4|6279.4|72
1694531400000|2023-09-12 15:10:00|6286.9|6280.9|6289.4|6283.4|6294.4|6288.4|6285.9|6279.9|176
1694531700000|2023-09-12 15:15:00|6290.4|6284.4|6292.4|6286.4|6293.9|6287.9|6290.4|6284.4|179
1694532000000|2023-09-12 15:20:00|6292.9|6286.9|6288.4|6282.4|6293.4|6287.4|6288.4|6282.4|158
1694532300000|2023-09-12 15:25:00|6287.4|6281.4|6290.4|6284.4|6290.4|6284.4|6283.4|6277.4|190
1694532600000|2023-09-12 15:30:00|6290.9|6284.9|6290.4|6284.4|6293.4|6287.4|6288.4|6282.4|150
1694532900000|2023-09-12 15:35:00|6290.9|6284.9|6288.4|6282.4|6292.4|6286.4|6287.4|6281.4|112
1694533200000|2023-09-12 15:40:00|6288.9|6282.9|6292.4|6286.4|6293.4|6287.4|6288.9|6282.9|76
1694533500000|2023-09-12 15:45:00|6292.9|6286.9|6296.9|6290.9|6297.4|6291.4|6291.4|6285.4|93
1694533800000|2023-09-12 15:50:00|6297.4|6291.4|6296.4|6290.4|6297.4|6291.4|6293.4|6287.4|67
1694534100000|2023-09-12 15:55:00|6295.4|6289.4|6295.9|6289.9|6295.9|6289.9|6292.4|6286.4|43
1694534400000|2023-09-12 16:00:00|6296.9|6290.9|6297.9|6291.9|6298.9|6292.9|6295.9|6289.9|64
1694534700000|2023-09-12 16:05:00|6298.9|6292.9|6300.9|6294.9|6300.9|6294.9|6298.9|6292.9|48
1694535000000|2023-09-12 16:10:00|6299.9|6293.9|6300.9|6294.9|6300.9|6294.9|6298.9|6292.9|135
1694535300000|2023-09-12 16:15:00|6299.9|6293.9|6300.9|6294.9|6301.9|6295.9|6299.9|6293.9|57
1694535600000|2023-09-12 16:20:00|6301.9|6295.9|6301.9|6295.9|6302.9|6296.9|6299.9|6293.9|59
1694535900000|2023-09-12 16:25:00|6300.9|6294.9|6299.9|6293.9|6301.9|6295.9|6298.9|6292.9|71
1694536200000|2023-09-12 16:30:00|6298.9|6292.9|6293.9|6287.9|6298.9|6292.9|6293.9|6287.9|49
1694536500000|2023-09-12 16:35:00|6292.9|6286.9|6295.9|6289.9|6295.9|6289.9|6292.9|6286.9|44
1694536800000|2023-09-12 16:40:00|6296.9|6290.9|6298.9|6292.9|6298.9|6292.9|6296.9|6290.9|39
1694537100000|2023-09-12 16:45:00|6297.9|6291.9|6297.9|6291.9|6298.9|6292.9|6296.9|6290.9|41
1694537400000|2023-09-12 16:50:00|6296.9|6290.9|6294.9|6288.9|6296.9|6290.9|6293.9|6287.9|32
1694537700000|2023-09-12 16:55:00|6293.9|6287.9|6297.9|6291.9|6297.9|6291.9|6293.9|6287.9|55
1694538000000|2023-09-12 17:00:00|6296.9|6290.9|6304.9|6298.9|6304.9|6298.9|6295.9|6289.9|107
1694538300000|2023-09-12 17:05:00|6305.9|6299.9|6305.9|6299.9|6306.9|6300.9|6304.9|6298.9|64
1694538600000|2023-09-12 17:10:00|6307.9|6301.9|6299.9|6293.9|6307.9|6301.9|6299.9|6293.9|119
1694538900000|2023-09-12 17:15:00|6298.9|6292.9|6300.9|6294.9|6301.9|6295.9|6298.9|6292.9|75
1694539200000|2023-09-12 17:20:00|6301.9|6295.9|6310.9|6304.9|6311.9|6305.9|6301.9|6295.9|180
1694539500000|2023-09-12 17:25:00|6309.9|6303.9|6308.9|6302.9|6309.9|6303.9|6307.9|6301.9|45
1694539800000|2023-09-12 17:30:00|6309.9|6303.9|6310.9|6304.9|6310.9|6304.9|6306.9|6300.9|79
1694540100000|2023-09-12 17:35:00|6311.9|6305.9|6310.9|6304.9|6311.9|6305.9|6310.9|6304.9|53
1694540400000|2023-09-12 17:40:00|6309.9|6303.9|6302.9|6296.9|6309.9|6303.9|6302.9|6296.9|73
1694540700000|2023-09-12 17:45:00|6303.9|6297.9|6304.9|6298.9|6304.9|6298.9|6301.9|6295.9|77
1694541000000|2023-09-12 17:50:00|6305.9|6299.9|6305.9|6299.9|6309.9|6303.9|6303.9|6297.9|198
1694541300000|2023-09-12 17:55:00|6306.9|6300.9|6305.9|6299.9|6308.9|6302.9|6304.9|6298.9|135
1694541600000|2023-09-12 18:00:00|6304.9|6298.9|6305.9|6299.9|6305.9|6299.9|6304.9|6298.9|49
1694541900000|2023-09-12 18:05:00|6306.9|6300.9|6303.9|6297.9|6306.9|6300.9|6303.9|6297.9|74
1694542200000|2023-09-12 18:10:00|6304.9|6298.9|6304.9|6298.9|6307.9|6301.9|6304.9|6298.9|62
1694542500000|2023-09-12 18:15:00|6303.9|6297.9|6305.9|6299.9|6307.9|6301.9|6303.9|6297.9|68
1694542800000|2023-09-12 18:20:00|6306.9|6300.9|6304.9|6298.9|6306.9|6300.9|6303.9|6297.9|69
1694543100000|2023-09-12 18:25:00|6305.9|6299.9|6305.9|6299.9|6308.9|6302.9|6305.9|6299.9|82
1694543400000|2023-09-12 18:30:00|6304.9|6298.9|6304.9|6298.9|6306.9|6300.9|6304.9|6298.9|40
1694543700000|2023-09-12 18:35:00|6305.9|6299.9|6306.9|6300.9|6307.9|6301.9|6305.9|6299.9|43
1694544000000|2023-09-12 18:40:00|6305.9|6299.9|6305.9|6299.9|6305.9|6299.9|6304.9|6298.9|29
1694544300000|2023-09-12 18:45:00|6304.9|6298.9|6304.9|6298.9|6306.9|6300.9|6303.9|6297.9|59
1694544600000|2023-09-12 18:50:00|6303.9|6297.9|6297.9|6291.9|6303.9|6297.9|6297.9|6291.9|221
1694544900000|2023-09-12 18:55:00|6298.9|6292.9|6305.4|6287.4|6305.4|6295.9|6296.9|6287.4|154
1694545200000|2023-09-12 19:00:00|6305.3|6287.3|6302.3|6284.3|6305.3|6287.3|6302.2|6284.2|0
1694545500000|2023-09-12 19:05:00|6302.2|6284.2|6304|6286|6304.3|6286.3|6302.1|6284.1|0
1694545800000|2023-09-12 19:10:00|6304.1|6286.1|6304|6286|6304.4|6286.4|6303.9|6285.9|0
1694546100000|2023-09-12 19:15:00|6303.9|6285.9|6304.3|6286.3|6304.7|6286.7|6303.4|6285.4|0
1694546400000|2023-09-12 19:20:00|6304.4|6286.4|6305.5|6287.5|6307.4|6289.4|6304.3|6286.3|0
1694546700000|2023-09-12 19:25:00|6305.6|6287.6|6307.7|6289.7|6307.8|6289.8|6305.5|6287.5|0
1694547000000|2023-09-12 19:30:00|6307.8|6289.8|6308|6290|6309|6291|6307.7|6289.7|0
1694547300000|2023-09-12 19:35:00|6308.1|6290.1|6306.4|6288.4|6308.5|6290.5|6306.4|6288.4|0
1694547600000|2023-09-12 19:40:00|6306.5|6288.5|6307.8|6289.8|6307.9|6289.9|6305.7|6287.7|0
1694547900000|2023-09-12 19:45:00|6307.7|6289.7|6304.2|6286.2|6308.1|6290.1|6303.9|6285.9|0
1694548200000|2023-09-12 19:50:00|6304.3|6286.3|6306.7|6288.7|6307.4|6289.4|6304.2|6286.2|0
1694548500000|2023-09-12 19:55:00|6306.6|6288.6|6305.4|6287.4|6306.6|6288.6|6302.4|6284.4|0
1694548800000|2023-09-12 20:00:00|6305.2|6287.2|6306.1|6288.1|6306.6|6288.6|6304.8|6286.8|0
1694549100000|2023-09-12 20:05:00|6306.3|6288.3|6307.1|6289.1|6307.5|6289.5|6306.1|6288.1|0
1694549400000|2023-09-12 20:10:00|6306.8|6288.8|6306.8|6288.8|6307.5|6289.5|6306.8|6288.8|0
1694549700000|2023-09-12 20:15:00|6306.6|6288.6|6306.4|6288.4|6306.8|6288.8|6305.8|6287.8|0
1694550000000|2023-09-12 20:20:00|6306.2|6288.2|6305.9|6287.9|6306.4|6288.4|6305.9|6287.9|0
1694550300000|2023-09-12 20:25:00|6305.7|6287.7|6306.4|6288.4|6306.4|6288.4|6305.7|6287.7|0
1694550900000|2023-09-12 20:35:00|6306.6|6288.6|6305.7|6287.7|6306.8|6288.8|6305.7|6287.7|0
1694551200000|2023-09-12 20:40:00|6305.9|6287.9|6306.6|6288.6|6306.8|6288.8|6305.9|6287.9|0
1694551500000|2023-09-12 20:45:00|6306.7|6288.7|6307.3|6289.3|6307.3|6289.3|6306.6|6288.6|0
1694551800000|2023-09-12 20:50:00|6307.5|6289.5|6306.4|6288.4|6307.5|6289.5|6306.4|6288.4|0
1694552100000|2023-09-12 20:55:00|6306.6|6288.6|6305.2|6287.2|6306.6|6288.6|6304.9|6286.9|0
1694552400000|2023-09-12 21:00:00|6305.5|6287.5|6312|6294|6312|6294|6305|6287|0
1694552700000|2023-09-12 21:05:00|6312.1|6294.1|6311.9|6293.9|6312.2|6294.2|6311.8|6293.8|0
1694553000000|2023-09-12 21:10:00|6312|6294|6312|6294|6312|6294|6312|6294|0
1694553300000|2023-09-12 21:15:00|6311.9|6293.9|6311.5|6293.5|6312|6294|6311.5|6293.5|0
1694553600000|2023-09-12 21:20:00|6311.9|6293.9|6311.8|6293.8|6311.9|6293.9|6311.8|6293.8|0
1694553900000|2023-09-12 21:25:00|6311.7|6293.7|6311.7|6293.7|6311.7|6293.7|6311.7|6293.7|0
1694554200000|2023-09-12 21:30:00|6311.8|6293.8|6311.6|6293.6|6312|6294|6311.4|6293.4|0
1694554500000|2023-09-12 21:35:00|6311.7|6293.7|6311.4|6293.4|6311.7|6293.7|6311.2|6293.2|0
1694554800000|2023-09-12 21:40:00|6311.2|6293.2|6311.1|6293.1|6311.4|6293.4|6311|6293|0
1694555100000|2023-09-12 21:45:00|6311|6293|6310.6|6292.6|6311.1|6293.1|6310.5|6292.5|0
1694555400000|2023-09-12 21:50:00|6310.5|6292.5|6311|6293|6311.1|6293.1|6310.5|6292.5|0
1694555700000|2023-09-12 21:55:00|6311.1|6293.1|6310.8|6292.8|6311.1|6293.1|6310.8|6292.8|0
1694556000000|2023-09-12 22:00:00|6311.6|6293.6|6311.4|6293.4|6311.9|6293.9|6310.8|6292.8|0
1694556300000|2023-09-12 22:05:00|6311.6|6293.6|6310.7|6292.7|6311.6|6293.6|6310.4|6292.4|0
1694556600000|2023-09-12 22:10:00|6310.9|6292.9|6311.1|6293.1|6311.4|6293.4|6310.4|6292.4|0
1694556900000|2023-09-12 22:15:00|6310.9|6292.9|6310.7|6292.7|6311.1|6293.1|6310.4|6292.4|0
1694557200000|2023-09-12 22:20:00|6310.3|6292.3|6310.4|6292.4|6310.7|6292.7|6310.2|6292.2|0
1694557500000|2023-09-12 22:25:00|6310.2|6292.2|6310.7|6292.7|6310.7|6292.7|6310.2|6292.2|0
1694557800000|2023-09-12 22:30:00|6310.5|6292.5|6311.6|6293.6|6311.8|6293.8|6310.4|6292.4|0
1694558100000|2023-09-12 22:35:00|6311.4|6293.4|6311.8|6293.8|6312.1|6294.1|6311.4|6293.4|0
1694558400000|2023-09-12 22:40:00|6311.6|6293.6|6311.8|6293.8|6312|6294|6311.6|6293.6|0
1694558700000|2023-09-12 22:45:00|6311.6|6293.6|6312.3|6294.3|6312.3|6294.3|6311.3|6293.3|0
1694559000000|2023-09-12 22:50:00|6312.7|6294.7|6312.2|6294.2|6312.9|6294.9|6312.2|6294.2|0
1694559300000|2023-09-12 22:55:00|6312.5|6294.5|6312|6294|6312.5|6294.5|6312|6294|0
1694559600000|2023-09-12 23:00:00|6312.1|6294.1|6311.6|6293.6|6312.2|6294.2|6311.3|6293.3|0
1694559900000|2023-09-12 23:05:00|6311.3|6293.3|6312|6294|6312|6294|6311.1|6293.1|0
1694560200000|2023-09-12 23:10:00|6311.8|6293.8|6311.3|6293.3|6312|6294|6311.3|6293.3|0
1694560500000|2023-09-12 23:15:00|6311.5|6293.5|6312|6294|6312|6294|6311.3|6293.3|0
1694560800000|2023-09-12 23:20:00|6311.8|6293.8|6312.2|6294.2|6312.2|6294.2|6311.6|6293.6|0
1694561100000|2023-09-12 23:25:00|6312.5|6294.5|6312.7|6294.7|6312.7|6294.7|6312|6294|0
1694561400000|2023-09-12 23:30:00|6312.5|6294.5|6312.5|6294.5|6312.7|6294.7|6312.5|6294.5|0
1694561700000|2023-09-12 23:35:00|6312.7|6294.7|6312.7|6294.7|6312.9|6294.9|6312.5|6294.5|0
1694562000000|2023-09-12 23:40:00|6312.9|6294.9|6313|6295|6313.2|6295.2|6312.7|6294.7|0
1694562300000|2023-09-12 23:45:00|6313.2|6295.2|6313.6|6295.6|6313.6|6295.6|6313.2|6295.2|0
1694562600000|2023-09-12 23:50:00|6313.5|6295.5|6313.2|6295.2|6313.6|6295.6|6313.2|6295.2|0
1694562900000|2023-09-12 23:55:00|6313|6295|6313|6295|6313.2|6295.2|6312.9|6294.9|0
1694563200000|2023-09-13 00:00:00|6312.9|6294.9|6312.9|6294.9|6313.2|6295.2|6312.2|6294.2|0
1694563500000|2023-09-13 00:05:00|6312.8|6294.8|6313.7|6295.7|6314|6296|6312.2|6294.2|0
1694563800000|2023-09-13 00:10:00|6313.5|6295.5|6313.3|6295.3|6313.7|6295.7|6313.3|6295.3|0
1694564100000|2023-09-13 00:15:00|6313.5|6295.5|6311.9|6293.9|6313.7|6295.7|6311.9|6293.9|0
1694564400000|2023-09-13 00:20:00|6312|6294|6311.3|6293.3|6312.4|6294.4|6311.3|6293.3|0
1694564700000|2023-09-13 00:25:00|6311.4|6293.4|6311.2|6293.2|6311.6|6293.6|6311|6293|0
1694565000000|2023-09-13 00:30:00|6311.4|6293.4|6312.1|6294.1|6312.1|6294.1|6311|6293|0
1694565300000|2023-09-13 00:35:00|6311.9|6293.9|6311.6|6293.6|6312.4|6294.4|6311.6|6293.6|0
1694565600000|2023-09-13 00:40:00|6311.8|6293.8|6311.5|6293.5|6312.4|6294.4|6311|6293|0
1694565900000|2023-09-13 00:45:00|6311.4|6293.4|6311.3|6293.3|6311.9|6293.9|6311.3|6293.3|0
1694566200000|2023-09-13 00:50:00|6311.5|6293.5|6311.4|6293.4|6311.5|6293.5|6310.9|6292.9|0
1694566500000|2023-09-13 00:55:00|6311.1|6293.1|6311.2|6293.2|6311.7|6293.7|6310.9|6292.9|0
1694566800000|2023-09-13 01:00:00|6311.1|6293.1|6311.1|6293.1|6311.5|6293.5|6311.1|6293.1|0
1694567100000|2023-09-13 01:05:00|6311|6293|6310.7|6292.7|6311|6293|6310.4|6292.4|0
1694567400000|2023-09-13 01:10:00|6310.6|6292.6|6305.7|6287.7|6310.7|6292.7|6305.7|6287.7|0
1694567700000|2023-09-13 01:15:00|6306|6288|6300.9|6294.9|6310.9|6304.9|6287.9|6281.9|925
1694568000000|2023-09-13 01:20:00|6301.9|6295.9|6306.9|6300.9|6310.9|6304.9|6297.9|6291.9|909
1694568300000|2023-09-13 01:25:00|6307.9|6301.9|6304.9|6298.9|6308.9|6302.9|6299.9|6293.9|631
1694568600000|2023-09-13 01:30:00|6303.9|6297.9|6306.9|6300.9|6312.9|6306.9|6289.9|6283.9|4340
1694568900000|2023-09-13 01:35:00|6308.9|6302.9|6290.9|6284.9|6318.9|6312.9|6280.9|6274.9|2959
1694569200000|2023-09-13 01:40:00|6288.9|6282.9|6282.9|6276.9|6296.9|6290.9|6279.9|6273.9|1493
1694569500000|2023-09-13 01:45:00|6280.9|6274.9|6289.9|6283.9|6292.9|6286.9|6274.9|6268.9|1234
1694569800000|2023-09-13 01:50:00|6288.9|6282.9|6286.9|6280.9|6293.9|6287.9|6277.9|6271.9|1040
1694570100000|2023-09-13 01:55:00|6285.9|6279.9|6280.9|6274.9|6289.9|6283.9|6273.9|6267.9|915
1694570400000|2023-09-13 02:00:00|6278.9|6272.9|6290.9|6284.9|6307.9|6301.9|6278.9|6272.9|1939
1694570700000|2023-09-13 02:05:00|6291.9|6285.9|6275.9|6269.9|6291.9|6285.9|6273.9|6267.9|1187
1694571000000|2023-09-13 02:10:00|6274.9|6268.9|6268.9|6262.9|6275.9|6269.9|6265.9|6259.9|1006
1694571300000|2023-09-13 02:15:00|6267.9|6261.9|6273.9|6267.9|6275.9|6269.9|6266.9|6260.9|754
1694571600000|2023-09-13 02:20:00|6272.9|6266.9|6246.9|6240.9|6272.9|6266.9|6245.9|6239.9|1414
1694571900000|2023-09-13 02:25:00|6245.9|6239.9|6232.9|6226.9|6246.9|6240.9|6226.9|6220.9|2771
1694572200000|2023-09-13 02:30:00|6231.9|6225.9|6234.9|6228.9|6235.9|6229.9|6224.9|6218.9|1792
1694572500000|2023-09-13 02:35:00|6235.9|6229.9|6229.9|6223.9|6238.9|6232.9|6222.9|6216.9|1480
1694572800000|2023-09-13 02:40:00|6228.9|6222.9|6230.9|6224.9|6238.9|6232.9|6228.9|6222.9|857
1694573100000|2023-09-13 02:45:00|6231.9|6225.9|6236.9|6230.9|6241.9|6235.9|6231.9|6225.9|747
1694573400000|2023-09-13 02:50:00|6237.9|6231.9|6235.9|6229.9|6237.9|6231.9|6229.9|6223.9|695
1694573700000|2023-09-13 02:55:00|6236.9|6230.9|6244.9|6238.9|6247.9|6241.9|6236.9|6230.9|534
1694574000000|2023-09-13 03:00:00|6243.9|6237.9|6243.9|6237.9|6248.9|6242.9|6241.9|6235.9|654
1694574300000|2023-09-13 03:05:00|6242.9|6236.9|6233.9|6227.9|6246.9|6240.9|6233.9|6227.9|529
1694574600000|2023-09-13 03:10:00|6234.9|6228.9|6250.9|6244.9|6252.9|6246.9|6233.9|6227.9|881
1694574900000|2023-09-13 03:15:00|6249.9|6243.9|6242.9|6236.9|6249.9|6243.9|6239.9|6233.9|534
1694575200000|2023-09-13 03:20:00|6241.9|6235.9|6236.9|6230.9|6241.9|6235.9|6233.9|6227.9|613
1694575500000|2023-09-13 03:25:00|6235.9|6229.9|6232.9|6226.9|6235.9|6229.9|6226.9|6220.9|1902
1694575800000|2023-09-13 03:30:00|6233.9|6227.9|6230.9|6224.9|6233.9|6227.9|6226.9|6220.9|485
1694576100000|2023-09-13 03:35:00|6231.9|6225.9|6236.9|6230.9|6238.9|6232.9|6230.9|6224.9|427
1694576400000|2023-09-13 03:40:00|6235.9|6229.9|6235.9|6229.9|6237.9|6231.9|6234.9|6228.9|187
1694576700000|2023-09-13 03:45:00|6236.9|6230.9|6239.9|6233.9|6239.9|6233.9|6236.9|6230.9|257
1694577000000|2023-09-13 03:50:00|6240.9|6234.9|6236.9|6230.9|6241.9|6235.9|6235.9|6229.9|553
1694577300000|2023-09-13 03:55:00|6237.9|6231.9|6236.9|6230.9|6238.9|6232.9|6235.9|6229.9|201
1694577600000|2023-09-13 04:00:00|6242.9|6224.9|6242.8|6224.8|6243.1|6225.1|6242.6|6224.6|0
1694577900000|2023-09-13 04:05:00|6242.7|6224.7|6242.3|6224.3|6242.8|6224.8|6242.3|6224.3|0
1694578200000|2023-09-13 04:10:00|6242.1|6224.1|6243.3|6225.3|6243.3|6225.3|6242.1|6224.1|0
1694578500000|2023-09-13 04:15:00|6243.5|6225.5|6244.8|6226.8|6244.8|6226.8|6243.5|6225.5|0
1694578800000|2023-09-13 04:20:00|6244.6|6226.6|6244.6|6226.6|6245.3|6227.3|6244.4|6226.4|0
1694579100000|2023-09-13 04:25:00|6244.4|6226.4|6244.6|6226.6|6244.9|6226.9|6244.4|6226.4|0
1694579400000|2023-09-13 04:30:00|6244.8|6226.8|6245.7|6227.7|6245.7|6227.7|6244.6|6226.6|0
1694579700000|2023-09-13 04:35:00|6245.5|6227.5|6246.2|6228.2|6246.6|6228.6|6245.5|6227.5|0
1694580000000|2023-09-13 04:40:00|6246.3|6228.3|6247.1|6229.1|6247.3|6229.3|6246.3|6228.3|0
1694580300000|2023-09-13 04:45:00|6247.3|6229.3|6247.1|6229.1|6247.4|6229.4|6246.9|6228.9|0
1694580600000|2023-09-13 04:50:00|6247.3|6229.3|6248.1|6230.1|6248.3|6230.3|6247.3|6229.3|0
1694580900000|2023-09-13 04:55:00|6248.3|6230.3|6249.5|6231.5|6249.5|6231.5|6248.3|6230.3|50
1694581200000|2023-09-13 05:00:00|6239|6233|6254|6248|6261|6255|6239|6233|1991
1694581500000|2023-09-13 05:05:00|6255|6249|6250|6244|6257|6251|6247|6241|768
1694581800000|2023-09-13 05:10:00|6251|6245|6255|6249|6259|6253|6249|6243|632
1694582100000|2023-09-13 05:15:00|6254|6248|6248|6242|6255|6249|6248|6242|624
1694582400000|2023-09-13 05:20:00|6247|6241|6250|6244|6253|6247|6246|6240|413
1694582700000|2023-09-13 05:25:00|6251|6245|6241|6235|6253|6247|6241|6235|622
1694583000000|2023-09-13 05:30:00|6242|6236|6255|6249|6255|6249|6238|6232|746
1694583300000|2023-09-13 05:35:00|6256|6250|6252|6246|6258|6252|6248|6242|504
1694583600000|2023-09-13 05:40:00|6253|6247|6246|6240|6254|6248|6244|6238|388
1694583900000|2023-09-13 05:45:00|6247|6241|6244|6238|6249|6243|6243|6237|294
1694584200000|2023-09-13 05:50:00|6245|6239|6238|6232|6246|6240|6235|6229|699
1694584500000|2023-09-13 05:55:00|6237|6231|6247|6241|6247|6241|6237|6231|754
1694584800000|2023-09-13 06:00:00|6248|6242|6236|6230|6249|6243|6236|6230|570
1694585100000|2023-09-13 06:05:00|6234|6228|6229|6223|6236|6230|6226|6220|864
1694585400000|2023-09-13 06:10:00|6228|6222|6233|6227|6235|6229|6226|6220|543
1694585700000|2023-09-13 06:15:00|6232|6226|6234|6228|6235|6229|6228|6222|451
1694586000000|2023-09-13 06:20:00|6235|6229|6240|6234|6241|6235|6235|6229|472
1694586300000|2023-09-13 06:25:00|6239|6233|6238|6232|6245|6239|6237|6231|545
1694586600000|2023-09-13 06:30:00|6239|6233|6245|6239|6246|6240|6235|6229|547
1694586900000|2023-09-13 06:35:00|6246|6240|6254|6248|6254|6248|6245|6239|629
1694587200000|2023-09-13 06:40:00|6255|6249|6249|6243|6256|6250|6249|6243|1090
1694587500000|2023-09-13 06:45:00|6250|6244|6260|6254|6260|6254|6249|6243|871
1694587800000|2023-09-13 06:50:00|6262|6256|6250|6244|6262|6256|6250|6244|576
1694588100000|2023-09-13 06:55:00|6249|6243|6251|6245|6252|6246|6248|6242|417
1694588400000|2023-09-13 07:00:00|6252|6246|6247|6241|6254|6248|6247|6241|390
1694588700000|2023-09-13 07:05:00|6248|6242|6243|6237|6248|6242|6243|6237|943
1694589000000|2023-09-13 07:10:00|6242|6236|6241|6235|6243|6237|6240|6234|473
1694589300000|2023-09-13 07:15:00|6242|6236|6250|6244|6251|6245|6239|6233|500
1694589600000|2023-09-13 07:20:00|6251|6245|6242|6236|6255|6249|6242|6236|1701
1694589900000|2023-09-13 07:25:00|6243|6237|6238|6232|6245|6239|6238|6232|713
1694590200000|2023-09-13 07:30:00|6239|6233|6232|6226|6240|6234|6231|6225|746
1694590500000|2023-09-13 07:35:00|6231|6225|6229|6223|6232|6226|6221|6215|1238
1694590800000|2023-09-13 07:40:00|6230|6224|6234|6228|6234|6228|6230|6224|861
1694591100000|2023-09-13 07:45:00|6233|6227|6236|6230|6236|6230|6228|6222|1081
1694591400000|2023-09-13 07:50:00|6235|6229|6240|6234|6242|6236|6235|6229|1640
1694591700000|2023-09-13 07:55:00|6239|6233|6234|6228|6240|6234|6233|6227|1905
1694592000000|2023-09-13 08:00:00|6233|6227|6240|6234|6241|6235|6233|6227|1548
1694592300000|2023-09-13 08:05:00|6241|6235|6246|6240|6248|6242|6238|6232|2719
1694592600000|2023-09-13 08:10:00|6245|6239|6236|6230|6246|6240|6235|6229|1798
1694592900000|2023-09-13 08:15:00|6237|6231|6238|6232|6242|6236|6237|6231|868
1694593200000|2023-09-13 08:20:00|6239|6233|6250|6244|6250|6244|6238|6232|1533
1694593500000|2023-09-13 08:25:00|6249|6243|6248|6242|6250|6244|6243|6237|870
1694593800000|2023-09-13 08:30:00|6251|6233|6249.5|6231.5|6251.7|6233.7|6249.2|6231.2|1
1694594100000|2023-09-13 08:35:00|6249.7|6231.7|6247.8|6229.8|6250.4|6232.4|6247.4|6229.4|380
1694594400000|2023-09-13 08:40:00|6247.9|6229.9|6247.9|6229.9|6247.9|6229.9|6246.6|6228.6|0
1694594700000|2023-09-13 08:45:00|6248.1|6230.1|6246.2|6228.2|6249.5|6231.5|6246.2|6228.2|0
1694595000000|2023-09-13 08:50:00|6246.4|6228.4|6247.6|6229.6|6248.1|6230.1|6245.9|6227.9|0
1694595300000|2023-09-13 08:55:00|6247.8|6229.8|6246.6|6228.6|6249|6231|6246.3|6228.3|0
1694595600000|2023-09-13 09:00:00|6246.7|6228.7|6246.6|6228.6|6247.1|6229.1|6245.8|6227.8|0
1694595900000|2023-09-13 09:05:00|6246.4|6228.4|6246.9|6228.9|6247.6|6229.6|6246|6228|0
1694596200000|2023-09-13 09:10:00|6246.7|6228.7|6247.9|6229.9|6248.3|6230.3|6246.7|6228.7|0
1694596500000|2023-09-13 09:15:00|6247.8|6229.8|6243|6237|6247.8|6241|6241|6229.4|196
1694596800000|2023-09-13 09:20:00|6242|6236|6240|6234|6243|6237|6239|6233|151
1694597100000|2023-09-13 09:25:00|6241|6235|6241|6235|6242|6236|6240|6234|115
1694597400000|2023-09-13 09:30:00|6242|6236|6240|6234|6242|6236|6238|6232|193
1694597700000|2023-09-13 09:35:00|6239|6233|6241|6235|6242|6236|6238|6232|139
1694598000000|2023-09-13 09:40:00|6242|6236|6238|6232|6245|6239|6237|6231|126
1694598300000|2023-09-13 09:45:00|6237|6231|6240|6234|6241|6235|6236|6230|118
1694598600000|2023-09-13 09:50:00|6239|6233|6241|6235|6242|6236|6238|6232|42
1694598900000|2023-09-13 09:55:00|6240|6234|6242|6236|6243|6237|6240|6234|187
1694599200000|2023-09-13 10:00:00|6242.5|6236.5|6238.5|6232.5|6242.5|6236.5|6236.5|6230.5|101
1694599500000|2023-09-13 10:05:00|6239.5|6233.5|6233.5|6227.5|6239.5|6233.5|6233.5|6227.5|47
1694599800000|2023-09-13 10:10:00|6234|6228|6232.5|6226.5|6234.5|6228.5|6231.5|6225.5|128
1694600100000|2023-09-13 10:15:00|6233.5|6227.5|6231.5|6225.5|6234.5|6228.5|6231.5|6225.5|56
1694600400000|2023-09-13 10:20:00|6230.5|6224.5|6234|6228|6235|6229|6230.5|6224.5|24
1694600700000|2023-09-13 10:25:00|6233.5|6227.5|6231.5|6225.5|6236.5|6230.5|6230.5|6224.5|152
1694601000000|2023-09-13 10:30:00|6232|6226|6232.5|6226.5|6234|6228|6231|6225|112
1694601300000|2023-09-13 10:35:00|6233|6227|6232.5|6226.5|6234.5|6228.5|6232|6226|139
1694601600000|2023-09-13 10:40:00|6233|6227|6232.5|6226.5|6235.5|6229.5|6232|6226|89
1694601900000|2023-09-13 10:45:00|6232|6226|6231.5|6225.5|6235.5|6229.5|6230.5|6224.5|47
1694602200000|2023-09-13 10:50:00|6232|6226|6235.5|6229.5|6236.5|6230.5|6232|6226|62
1694602500000|2023-09-13 10:55:00|6236|6230|6238.5|6232.5|6238.5|6232.5|6236|6230|52
1694602800000|2023-09-13 11:00:00|6238|6232|6239.5|6233.5|6240|6234|6237.5|6231.5|73
1694603100000|2023-09-13 11:05:00|6238.5|6232.5|6236|6230|6239.5|6233.5|6235.5|6229.5|48
1694603400000|2023-09-13 11:10:00|6235.5|6229.5|6232.5|6226.5|6236.5|6230.5|6232.5|6226.5|77
1694603700000|2023-09-13 11:15:00|6233|6227|6234.5|6228.5|6235|6229|6233|6227|25
1694604000000|2023-09-13 11:20:00|6233.5|6227.5|6236.5|6230.5|6237|6231|6233.5|6227.5|58
1694604300000|2023-09-13 11:25:00|6237.5|6231.5|6237.5|6231.5|6239.5|6233.5|6237.5|6231.5|31
1694604600000|2023-09-13 11:30:00|6238|6232|6238|6232|6239.5|6233.5|6237.5|6231.5|44
1694604900000|2023-09-13 11:35:00|6238.5|6232.5|6239.5|6233.5|6241.5|6235.5|6238|6232|65
1694605200000|2023-09-13 11:40:00|6239|6233|6239|6233|6241.5|6235.5|6239|6233|61
1694605500000|2023-09-13 11:45:00|6239.5|6233.5|6240.5|6234.5|6241.5|6235.5|6238.5|6232.5|74
1694605800000|2023-09-13 11:50:00|6241|6235|6242|6236|6242.5|6236.5|6240|6234|67
1694606100000|2023-09-13 11:55:00|6242.5|6236.5|6246|6240|6246.5|6240.5|6242.5|6236.5|230
1694606400000|2023-09-13 12:00:00|6246.5|6240.5|6245.5|6239.5|6246.5|6240.5|6243|6237|80
1694606700000|2023-09-13 12:05:00|6245|6239|6247|6241|6247.5|6241.5|6243.5|6237.5|124
1694607000000|2023-09-13 12:10:00|6247.5|6241.5|6249.5|6243.5|6249.5|6243.5|6246|6240|218
1694607300000|2023-09-13 12:15:00|6249|6243|6252.5|6246.5|6253.5|6247.5|6246|6240|168
1694607600000|2023-09-13 12:20:00|6253|6247|6252.5|6246.5|6255.5|6249.5|6250.5|6244.5|224
1694607900000|2023-09-13 12:25:00|6253|6247|6256|6250|6260.5|6254.5|6251|6245|196
1694608200000|2023-09-13 12:30:00|6256.5|6250.5|6248.5|6242.5|6257.5|6251.5|6230|6224|371
1694608500000|2023-09-13 12:35:00|6249|6243|6247.5|6241.5|6260.5|6254.5|6246|6240|133
1694608800000|2023-09-13 12:40:00|6248|6242|6252|6246|6253.5|6247.5|6246|6240|63
1694609100000|2023-09-13 12:45:00|6251.5|6245.5|6258|6252|6261.5|6255.5|6250|6244|96
1694609400000|2023-09-13 12:50:00|6258.5|6252.5|6265|6259|6268|6262|6258|6252|250
1694609700000|2023-09-13 12:55:00|6265.5|6259.5|6258|6252|6267|6261|6257.5|6251.5|93
1694610000000|2023-09-13 13:00:00|6258.5|6252.5|6253|6247|6258.5|6252.5|6252.5|6246.5|160
1694610300000|2023-09-13 13:05:00|6253.5|6247.5|6247|6241|6255.5|6249.5|6247|6241|139
1694610600000|2023-09-13 13:10:00|6247.5|6241.5|6244|6238|6248|6242|6244|6238|54
1694610900000|2023-09-13 13:15:00|6244.5|6238.5|6244.5|6238.5|6247.5|6241.5|6243.5|6237.5|66
1694611200000|2023-09-13 13:20:00|6245|6239|6251|6245|6251.5|6245.5|6245|6239|42
1694611500000|2023-09-13 13:25:00|6250.5|6244.5|6250|6244|6253.5|6247.5|6248|6242|240
1694611800000|2023-09-13 13:30:00|6249.5|6243.5|6257|6251|6262.5|6256.5|6247|6241|704
1694612100000|2023-09-13 13:35:00|6257.5|6251.5|6259|6253|6269.5|6263.5|6255.5|6249.5|397
1694612400000|2023-09-13 13:40:00|6258.5|6252.5|6255.5|6249.5|6261.5|6255.5|6245.5|6239.5|347
1694612700000|2023-09-13 13:45:00|6256.5|6250.5|6244.5|6238.5|6256.5|6250.5|6240.5|6234.5|351
1694613000000|2023-09-13 13:50:00|6245|6239|6236.5|6230.5|6246|6240|6236.5|6230.5|284
1694613300000|2023-09-13 13:55:00|6237|6231|6248.5|6242.5|6251.5|6245.5|6234.5|6228.5|223
1694613600000|2023-09-13 14:00:00|6249|6243|6238.5|6232.5|6249.5|6243.5|6238.5|6232.5|105
1694613900000|2023-09-13 14:05:00|6237.5|6231.5|6237|6231|6237.5|6231.5|6232.5|6226.5|288
1694614200000|2023-09-13 14:10:00|6237.5|6231.5|6238.5|6232.5|6242.5|6236.5|6236|6230|126
1694614500000|2023-09-13 14:15:00|6237.5|6231.5|6233|6227|6240|6234|6232|6226|143
1694614800000|2023-09-13 14:20:00|6232.5|6226.5|6248.5|6242.5|6248.5|6242.5|6232.5|6226.5|244
1694615100000|2023-09-13 14:25:00|6248|6242|6250.5|6244.5|6252.5|6246.5|6248|6242|291
1694615400000|2023-09-13 14:30:00|6249.5|6243.5|6250.5|6244.5|6255.5|6249.5|6249.5|6243.5|200
1694615700000|2023-09-13 14:35:00|6251|6245|6258.5|6252.5|6259.5|6253.5|6250|6244|176
1694616000000|2023-09-13 14:40:00|6258|6252|6261.5|6255.5|6266.5|6260.5|6258|6252|227
1694616300000|2023-09-13 14:45:00|6261|6255|6259|6253|6261.5|6255.5|6256.5|6250.5|72
1694616600000|2023-09-13 14:50:00|6259.5|6253.5|6263.5|6257.5|6265.5|6259.5|6258.5|6252.5|161
1694616900000|2023-09-13 14:55:00|6263|6257|6265|6259|6265|6259|6260.5|6254.5|96
1694617200000|2023-09-13 15:00:00|6265.5|6259.5|6265|6259|6267|6261|6261|6255|138
1694617500000|2023-09-13 15:05:00|6265.5|6259.5|6262.5|6256.5|6266.5|6260.5|6262.5|6256.5|124
1694617800000|2023-09-13 15:10:00|6262|6256|6265|6259|6265|6259|6260.5|6254.5|105
1694618100000|2023-09-13 15:15:00|6264.5|6258.5|6263.5|6257.5|6266.5|6260.5|6262.5|6256.5|105
1694618400000|2023-09-13 15:20:00|6263|6257|6266.5|6260.5|6267.5|6261.5|6261.5|6255.5|209
1694618700000|2023-09-13 15:25:00|6267|6261|6265.5|6259.5|6267.5|6261.5|6262.5|6256.5|157
1694619000000|2023-09-13 15:30:00|6265|6259|6260|6254|6265|6259|6257.5|6251.5|155
1694619300000|2023-09-13 15:35:00|6260.5|6254.5|6258|6252|6261|6255|6255.5|6249.5|51
1694619600000|2023-09-13 15:40:00|6257.5|6251.5|6258.5|6252.5|6259.5|6253.5|6256.5|6250.5|50
1694619900000|2023-09-13 15:45:00|6260.5|6254.5|6257|6251|6261.5|6255.5|6256.5|6250.5|61
1694620200000|2023-09-13 15:50:00|6256.5|6250.5|6255|6249|6256.5|6250.5|6250.5|6244.5|96
1694620500000|2023-09-13 15:55:00|6254.5|6248.5|6258|6252|6258|6252|6254|6248|24
1694620800000|2023-09-13 16:00:00|6259|6253|6255|6249|6259|6253|6253|6247|44
1694621100000|2023-09-13 16:05:00|6254|6248|6252|6246|6255|6249|6252|6246|34
1694621400000|2023-09-13 16:10:00|6251|6245|6250|6244|6252|6246|6250|6244|43
1694621700000|2023-09-13 16:15:00|6251|6245|6253|6247|6253|6247|6250|6244|38
1694622000000|2023-09-13 16:20:00|6254|6248|6252|6246|6254|6248|6252|6246|59
1694622300000|2023-09-13 16:25:00|6253|6247|6251|6245|6253|6247|6251|6245|70
1694622600000|2023-09-13 16:30:00|6253|6247|6252|6246|6253|6247|6251|6245|42
1694622900000|2023-09-13 16:35:00|6251|6245|6250|6244|6251|6245|6250|6244|30
1694623200000|2023-09-13 16:40:00|6249|6243|6248|6242|6249|6243|6246|6240|48
1694623500000|2023-09-13 16:45:00|6247|6241|6249|6243|6252|6246|6247|6241|121
1694623800000|2023-09-13 16:50:00|6248|6242|6254|6248|6255|6249|6248|6242|59
1694624100000|2023-09-13 16:55:00|6255|6249|6255|6249|6255|6249|6253|6247|100
1694624400000|2023-09-13 17:00:00|6254|6248|6254|6248|6255|6249|6253|6247|39
1694624700000|2023-09-13 17:05:00|6255|6249|6254|6248|6256|6250|6254|6248|38
1694625000000|2023-09-13 17:10:00|6255|6249|6255|6249|6255|6249|6255|6249|15
1694625300000|2023-09-13 17:15:00|6254|6248|6256|6250|6257|6251|6254|6248|54
1694625600000|2023-09-13 17:20:00|6257|6251|6253|6247|6257|6251|6252|6246|101
1694625900000|2023-09-13 17:25:00|6254|6248|6251|6245|6255|6249|6251|6245|47
1694626200000|2023-09-13 17:30:00|6250|6244|6251|6245|6251|6245|6249|6243|46
1694626500000|2023-09-13 17:35:00|6252|6246|6252|6246|6252|6246|6251|6245|12
1694626800000|2023-09-13 17:40:00|6251|6245|6251|6245|6252|6246|6249|6243|35
1694627100000|2023-09-13 17:45:00|6250|6244|6251|6245|6251|6245|6249|6243|49
1694627400000|2023-09-13 17:50:00|6249|6243|6247|6241|6249|6243|6247|6241|22
1694627700000|2023-09-13 17:55:00|6248|6242|6246|6240|6248|6242|6246|6240|73
1694628000000|2023-09-13 18:00:00|6247|6241|6245|6239|6248|6242|6245|6239|48
1694628300000|2023-09-13 18:05:00|6244|6238|6244|6238|6245|6239|6243|6237|33
1694628600000|2023-09-13 18:10:00|6245|6239|6244|6238|6245|6239|6244|6238|46
1694628900000|2023-09-13 18:15:00|6243|6237|6244|6238|6244|6238|6243|6237|25
1694629200000|2023-09-13 18:20:00|6245|6239|6245|6239|6245|6239|6244|6238|33
1694629500000|2023-09-13 18:25:00|6244|6238|6245|6239|6245|6239|6244|6238|20
1694629800000|2023-09-13 18:30:00|6246|6240|6245|6239|6246|6240|6245|6239|29
1694630100000|2023-09-13 18:35:00|6244|6238|6246|6240|6246|6240|6244|6238|19
1694630400000|2023-09-13 18:40:00|6247|6241|6245|6239|6248|6242|6245|6239|35
1694630700000|2023-09-13 18:45:00|6246|6240|6244|6238|6246|6240|6244|6238|58
1694631000000|2023-09-13 18:50:00|6243|6237|6236|6230|6243|6237|6236|6230|89
1694631300000|2023-09-13 18:55:00|6237|6231|6250.5|6232.5|6250.5|6239|6234|6228|173
1694631600000|2023-09-13 19:00:00|6250.4|6232.4|6245.8|6227.8|6250.9|6232.9|6245.5|6227.5|0
1694631900000|2023-09-13 19:05:00|6245.7|6227.7|6245.5|6227.5|6246.2|6228.2|6244.6|6226.6|0
1694632200000|2023-09-13 19:10:00|6245.4|6227.4|6243.5|6225.5|6247.7|6229.7|6243.4|6225.4|0
1694632500000|2023-09-13 19:15:00|6243.4|6225.4|6246.1|6228.1|6246.2|6228.2|6243.4|6225.4|0
1694632800000|2023-09-13 19:20:00|6246.2|6228.2|6247|6229|6247.1|6229.1|6244.9|6226.9|0
1694633100000|2023-09-13 19:25:00|6247.1|6229.1|6246.6|6228.6|6247.3|6229.3|6245.3|6227.3|0
1694633400000|2023-09-13 19:30:00|6246.7|6228.7|6251.4|6233.4|6251.6|6233.6|6245.8|6227.8|0
1694633700000|2023-09-13 19:35:00|6251.5|6233.5|6252.2|6234.2|6252.5|6234.5|6249.3|6231.3|0
1694634000000|2023-09-13 19:40:00|6252.3|6234.3|6254|6236|6254.4|6236.4|6252.3|6234.3|0
1694634300000|2023-09-13 19:45:00|6253.9|6235.9|6253.2|6235.2|6254.4|6236.4|6253.2|6235.2|0
1694634600000|2023-09-13 19:50:00|6253.4|6235.4|6254.4|6236.4|6254.5|6236.5|6249.4|6231.4|0
1694634900000|2023-09-13 19:55:00|6254.5|6236.5|6253.2|6235.2|6255.4|6237.4|6250|6232|0
1694635200000|2023-09-13 20:00:00|6253.1|6235.1|6254.8|6236.8|6255.9|6237.9|6251.5|6233.5|0
1694635500000|2023-09-13 20:05:00|6254.6|6236.6|6255.7|6237.7|6255.9|6237.9|6254.4|6236.4|0
1694635800000|2023-09-13 20:10:00|6255.5|6237.5|6254.8|6236.8|6255.9|6237.9|6254.8|6236.8|0
1694636100000|2023-09-13 20:15:00|6254.6|6236.6|6255.2|6237.2|6255.4|6237.4|6254.5|6236.5|0
1694636400000|2023-09-13 20:20:00|6255.4|6237.4|6255|6237|6255.4|6237.4|6255|6237|0
1694636700000|2023-09-13 20:25:00|6255.2|6237.2|6255.2|6237.2|6255.2|6237.2|6255|6237|0
1694637000000|2023-09-13 20:30:00|6255.4|6237.4|6256.1|6238.1|6256.1|6238.1|6255.2|6237.2|0
1694637300000|2023-09-13 20:35:00|6256.3|6238.3|6256.1|6238.1|6256.6|6238.6|6255.9|6237.9|0
1694637600000|2023-09-13 20:40:00|6255.9|6237.9|6255.9|6237.9|6256.1|6238.1|6255.4|6237.4|0
1694637900000|2023-09-13 20:45:00|6256.1|6238.1|6256.1|6238.1|6256.1|6238.1|6255.9|6237.9|0
1694638200000|2023-09-13 20:50:00|6255.9|6237.9|6255.7|6237.7|6256.1|6238.1|6255.7|6237.7|0
1694638500000|2023-09-13 20:55:00|6255.5|6237.5|6256.3|6238.3|6256.7|6238.7|6254.8|6236.8|0
1694638800000|2023-09-13 21:00:00|6256.2|6238.2|6256.3|6238.3|6256.5|6238.5|6255.9|6237.9|0
1694639100000|2023-09-13 21:05:00|6256.2|6238.2|6256|6238|6256.3|6238.3|6255.7|6237.7|0
1694639400000|2023-09-13 21:10:00|6256.1|6238.1|6255.7|6237.7|6256.1|6238.1|6255.7|6237.7|0
1694639700000|2023-09-13 21:15:00|6255.9|6237.9|6255.8|6237.8|6256|6238|6255.7|6237.7|0
1694640000000|2023-09-13 21:20:00|6255.7|6237.7|6255.9|6237.9|6256|6238|6255.7|6237.7|0
1694640300000|2023-09-13 21:25:00|6256|6238|6256|6238|6256|6238|6255.9|6237.9|0
1694640600000|2023-09-13 21:30:00|6255.9|6237.9|6255.9|6237.9|6255.9|6237.9|6255.9|6237.9|0
1694640900000|2023-09-13 21:35:00|6255.8|6237.8|6255.7|6237.7|6255.9|6237.9|6255.7|6237.7|0
1694641200000|2023-09-13 21:40:00|6255.8|6237.8|6256|6238|6256|6238|6255.8|6237.8|0
1694641500000|2023-09-13 21:45:00|6256.1|6238.1|6256.1|6238.1|6256.1|6238.1|6256.1|6238.1|0
1694641800000|2023-09-13 21:50:00|6256|6238|6256|6238|6256|6238|6255.9|6237.9|0
1694642100000|2023-09-13 21:55:00|6256.1|6238.1|6255.3|6237.3|6256.1|6238.1|6255.3|6237.3|0
1694642400000|2023-09-13 22:00:00|6255.7|6237.7|6254.5|6236.5|6256.5|6238.5|6254.5|6236.5|0
1694642700000|2023-09-13 22:05:00|6254.4|6236.4|6255|6237|6255|6237|6254.3|6236.3|0
1694643000000|2023-09-13 22:10:00|6254.8|6236.8|6254.5|6236.5|6254.8|6236.8|6254.3|6236.3|0
1694643300000|2023-09-13 22:15:00|6254.7|6236.7|6255.4|6237.4|6255.4|6237.4|6254.7|6236.7|0
1694643600000|2023-09-13 22:20:00|6255.5|6237.5|6255.7|6237.7|6255.9|6237.9|6255.4|6237.4|0
1694643900000|2023-09-13 22:25:00|6255.3|6237.3|6255.4|6237.4|6255.7|6237.7|6255.2|6237.2|0
1694644200000|2023-09-13 22:30:00|6255.6|6237.6|6255.4|6237.4|6255.7|6237.7|6255.4|6237.4|0
1694644500000|2023-09-13 22:35:00|6255.2|6237.2|6255|6237|6255.2|6237.2|6254.8|6236.8|0
1694644800000|2023-09-13 22:40:00|6255.1|6237.1|6254.5|6236.5|6255.2|6237.2|6254.5|6236.5|0
1694645100000|2023-09-13 22:45:00|6254.7|6236.7|6254.8|6236.8|6255|6237|6254.6|6236.6|0
1694645400000|2023-09-13 22:50:00|6254.6|6236.6|6254.8|6236.8|6254.8|6236.8|6254.5|6236.5|0
1694645700000|2023-09-13 22:55:00|6255|6237|6255.4|6237.4|6255.4|6237.4|6254.8|6236.8|0
1694646000000|2023-09-13 23:00:00|6255.5|6237.5|6255.4|6237.4|6255.7|6237.7|6255.2|6237.2|0
1694646300000|2023-09-13 23:05:00|6255.2|6237.2|6255.2|6237.2|6255.2|6237.2|6255.2|6237.2|0
1694646600000|2023-09-13 23:10:00|6255|6237|6257|6239|6257.5|6239.5|6255|6237|0
1694646900000|2023-09-13 23:15:00|6257.3|6239.3|6257.3|6239.3|6257.3|6239.3|6256.8|6238.8|0
1694647200000|2023-09-13 23:20:00|6257.1|6239.1|6256.8|6238.8|6257.3|6239.3|6256.8|6238.8|0
1694647500000|2023-09-13 23:25:00|6256.9|6238.9|6256.8|6238.8|6257.3|6239.3|6256.8|6238.8|0
1694647800000|2023-09-13 23:30:00|6257|6239|6256.8|6238.8|6257.3|6239.3|6256.6|6238.6|0
1694648100000|2023-09-13 23:35:00|6256.7|6238.7|6256.8|6238.8|6256.8|6238.8|6256.6|6238.6|0
1694648400000|2023-09-13 23:40:00|6256.7|6238.7|6256.8|6238.8|6257.3|6239.3|6256.7|6238.7|0
1694648700000|2023-09-13 23:45:00|6257|6239|6257.7|6239.7|6258|6240|6257|6239|0
1694649000000|2023-09-13 23:50:00|6257.9|6239.9|6257.7|6239.7|6258.2|6240.2|6257.7|6239.7|0
1694649300000|2023-09-13 23:55:00|6257.9|6239.9|6257.7|6239.7|6258|6240|6257.7|6239.7|0
1694649600000|2023-09-14 00:00:00|6257.9|6239.9|6257.3|6239.3|6258.2|6240.2|6256.6|6238.6|0
1694649900000|2023-09-14 00:05:00|6257.2|6239.2|6258.2|6240.2|6258.9|6240.9|6257.1|6239.1|0
1694650200000|2023-09-14 00:10:00|6258|6240|6257.4|6239.4|6258.2|6240.2|6256.9|6238.9|0
1694650500000|2023-09-14 00:15:00|6257.6|6239.6|6258.4|6240.4|6258.8|6240.8|6257|6239|0
1694650800000|2023-09-14 00:20:00|6258.3|6240.3|6259.2|6241.2|6259.5|6241.5|6258.2|6240.2|0
1694651100000|2023-09-14 00:25:00|6259.3|6241.3|6259.6|6241.6|6259.6|6241.6|6258.8|6240.8|0
1694651400000|2023-09-14 00:30:00|6259.5|6241.5|6259.7|6241.7|6259.7|6241.7|6259.4|6241.4|0
1694651700000|2023-09-14 00:35:00|6259.6|6241.6|6259.7|6241.7|6259.8|6241.8|6259|6241|0
1694652000000|2023-09-14 00:40:00|6260.3|6242.3|6260.3|6242.3|6260.6|6242.6|6260.1|6242.1|0
1694652300000|2023-09-14 00:45:00|6260.5|6242.5|6261.7|6243.7|6262.3|6244.3|6260.5|6242.5|0
1694652600000|2023-09-14 00:50:00|6261.6|6243.6|6262.5|6244.5|6262.7|6244.7|6261.5|6243.5|0
1694652900000|2023-09-14 00:55:00|6262.7|6244.7|6262.4|6244.4|6262.7|6244.7|6262.2|6244.2|0
1694653200000|2023-09-14 01:00:00|6262.5|6244.5|6262.4|6244.4|6262.7|6244.7|6262|6244|0
1694653500000|2023-09-14 01:05:00|6262.3|6244.3|6262.3|6244.3|6262.8|6244.8|6262.3|6244.3|0
1694653800000|2023-09-14 01:10:00|6262.5|6244.5|6272.3|6254.3|6272.3|6254.3|6262.1|6244.1|0
1694654100000|2023-09-14 01:15:00|6272.1|6254.1|6276|6270|6281|6275|6267|6254.1|1453
1694654400000|2023-09-14 01:20:00|6275|6269|6270.8|6264.8|6277|6271|6262.8|6256.8|688
1694654700000|2023-09-14 01:25:00|6271.8|6265.8|6276.8|6270.8|6276.8|6270.8|6265.8|6259.8|505
1694655000000|2023-09-14 01:30:00|6274.8|6268.8|6264.8|6258.8|6274.8|6268.8|6254.8|6248.8|3397
1694655300000|2023-09-14 01:35:00|6263.8|6257.8|6256.8|6250.8|6268.8|6262.8|6245.8|6239.8|1690
1694655600000|2023-09-14 01:40:00|6258.8|6252.8|6290.8|6284.8|6293.8|6287.8|6258.8|6252.8|1904
1694655900000|2023-09-14 01:45:00|6291.8|6285.8|6288.8|6282.8|6305.8|6299.8|6286.8|6280.8|1874
1694656200000|2023-09-14 01:50:00|6289.8|6283.8|6289.8|6283.8|6292.8|6286.8|6280.8|6274.8|1773
1694656500000|2023-09-14 01:55:00|6288.8|6282.8|6265.8|6259.8|6288.8|6282.8|6264.8|6258.8|1340
1694656800000|2023-09-14 02:00:00|6266.8|6260.8|6260.8|6254.8|6268.8|6262.8|6256.8|6250.8|1021
1694657100000|2023-09-14 02:05:00|6259.8|6253.8|6248.8|6242.8|6262.8|6256.8|6243.8|6237.8|1156
1694657400000|2023-09-14 02:10:00|6247.8|6241.8|6232.8|6226.8|6252.8|6246.8|6229.8|6223.8|1590
1694657700000|2023-09-14 02:15:00|6233.8|6227.8|6218.8|6212.8|6237.8|6231.8|6216.8|6210.8|2206
1694658000000|2023-09-14 02:20:00|6219.8|6213.8|6215.8|6209.8|6221.8|6215.8|6210.8|6204.8|1386
1694658300000|2023-09-14 02:25:00|6214.8|6208.8|6224.8|6218.8|6229.8|6223.8|6214.8|6208.8|728
1694658600000|2023-09-14 02:30:00|6225.8|6219.8|6230.8|6224.8|6233.8|6227.8|6222.8|6216.8|756
1694658900000|2023-09-14 02:35:00|6231.8|6225.8|6235.8|6229.8|6242.8|6236.8|6231.8|6225.8|897
1694659200000|2023-09-14 02:40:00|6236.8|6230.8|6228.8|6222.8|6238.8|6232.8|6227.8|6221.8|705
1694659500000|2023-09-14 02:45:00|6227.8|6221.8|6221.8|6215.8|6228.8|6222.8|6219.8|6213.8|636
1694659800000|2023-09-14 02:50:00|6222.8|6216.8|6217.8|6211.8|6223.8|6217.8|6215.8|6209.8|680
1694660100000|2023-09-14 02:55:00|6216.8|6210.8|6221.8|6215.8|6222.8|6216.8|6214.8|6208.8|1078
1694660400000|2023-09-14 03:00:00|6220.8|6214.8|6227.8|6221.8|6232.8|6226.8|6220.8|6214.8|702
1694660700000|2023-09-14 03:05:00|6226.8|6220.8|6230.8|6224.8|6235.8|6229.8|6226.8|6220.8|376
1694661000000|2023-09-14 03:10:00|6231.8|6225.8|6225.8|6219.8|6232.8|6226.8|6223.8|6217.8|1135
1694661300000|2023-09-14 03:15:00|6224.8|6218.8|6224.8|6218.8|6226.8|6220.8|6220.8|6214.8|291
1694661600000|2023-09-14 03:20:00|6225.8|6219.8|6237.8|6231.8|6239.8|6233.8|6225.8|6219.8|477
1694661900000|2023-09-14 03:25:00|6238.8|6232.8|6237.8|6231.8|6243.8|6237.8|6235.8|6229.8|652
1694662200000|2023-09-14 03:30:00|6236.8|6230.8|6230.8|6224.8|6237.8|6231.8|6229.8|6223.8|351
1694662500000|2023-09-14 03:35:00|6231.8|6225.8|6231.8|6225.8|6233.8|6227.8|6228.8|6222.8|388
1694662800000|2023-09-14 03:40:00|6230.8|6224.8|6233.8|6227.8|6235.8|6229.8|6229.8|6223.8|279
1694663100000|2023-09-14 03:45:00|6232.8|6226.8|6232.8|6226.8|6235.8|6229.8|6231.8|6225.8|170
1694663400000|2023-09-14 03:50:00|6233.8|6227.8|6238.8|6232.8|6240.8|6234.8|6233.8|6227.8|265
1694663700000|2023-09-14 03:55:00|6239.8|6233.8|6238.8|6232.8|6239.8|6233.8|6235.8|6229.8|356
1694664000000|2023-09-14 04:00:00|6244.3|6226.3|6244.1|6226.1|6244.5|6226.5|6244.1|6226.1|0
1694664300000|2023-09-14 04:05:00|6244.3|6226.3|6243.6|6225.6|6244.3|6226.3|6243.6|6225.6|0
1694664600000|2023-09-14 04:10:00|6243.8|6225.8|6244|6226|6244.2|6226.2|6243.7|6225.7|0
1694664900000|2023-09-14 04:15:00|6243.9|6225.9|6244.1|6226.1|6244.3|6226.3|6243.6|6225.6|0
1694665200000|2023-09-14 04:20:00|6243.9|6225.9|6244.4|6226.4|6244.6|6226.6|6243.9|6225.9|0
1694665500000|2023-09-14 04:25:00|6244.6|6226.6|6244.7|6226.7|6244.7|6226.7|6244|6226|0
1694665800000|2023-09-14 04:30:00|6244.5|6226.5|6244.3|6226.3|6244.5|6226.5|6243.9|6225.9|0
1694666100000|2023-09-14 04:35:00|6244.1|6226.1|6243.2|6225.2|6244.3|6226.3|6243|6225|0
1694666400000|2023-09-14 04:40:00|6243.3|6225.3|6243.5|6225.5|6243.7|6225.7|6243|6225|0
1694666700000|2023-09-14 04:45:00|6243.3|6225.3|6242.8|6224.8|6243.7|6225.7|6242.8|6224.8|0
1694667000000|2023-09-14 04:50:00|6242.7|6224.7|6243.1|6225.1|6243.1|6225.1|6242.3|6224.3|0
1694667300000|2023-09-14 04:55:00|6242.9|6224.9|6242.8|6224.8|6243.1|6225.1|6242.6|6224.6|2
1694667600000|2023-09-14 05:00:00|6242.6|6224.6|6232.8|6226.8|6242.6|6232.8|6229.8|6223.8|1153
1694667900000|2023-09-14 05:05:00|6231.8|6225.8|6234.8|6228.8|6237.8|6231.8|6230.8|6224.8|576
1694668200000|2023-09-14 05:10:00|6235.8|6229.8|6238.8|6232.8|6241.8|6235.8|6230.8|6224.8|381
1694668500000|2023-09-14 05:15:00|6237.8|6231.8|6241.8|6235.8|6242.8|6236.8|6235.8|6229.8|301
1694668800000|2023-09-14 05:20:00|6240.8|6234.8|6255.8|6249.8|6257.8|6251.8|6240.8|6234.8|1073
1694669100000|2023-09-14 05:25:00|6256.8|6250.8|6275.8|6269.8|6275.8|6269.8|6256.8|6250.8|1330
1694669400000|2023-09-14 05:30:00|6276.8|6270.8|6290.8|6284.8|6301.8|6295.8|6275.8|6269.8|2907
1694669700000|2023-09-14 05:35:00|6289.8|6283.8|6273.8|6267.8|6289.8|6283.8|6272.8|6266.8|1339
1694670000000|2023-09-14 05:40:00|6274.8|6268.8|6268.8|6262.8|6274.8|6268.8|6264.8|6258.8|887
1694670300000|2023-09-14 05:45:00|6267.8|6261.8|6268.8|6262.8|6271.8|6265.8|6262.8|6256.8|649
1694670600000|2023-09-14 05:50:00|6267.8|6261.8|6257.8|6251.8|6268.8|6262.8|6256.8|6250.8|630
1694670900000|2023-09-14 05:55:00|6256.8|6250.8|6256.8|6250.8|6259.8|6253.8|6253.8|6247.8|663
1694671200000|2023-09-14 06:00:00|6257.8|6251.8|6252.8|6246.8|6260.8|6254.8|6252.8|6246.8|464
1694671500000|2023-09-14 06:05:00|6253.8|6247.8|6251.8|6245.8|6253.8|6247.8|6246.8|6240.8|590
1694671800000|2023-09-14 06:10:00|6250.8|6244.8|6257.8|6251.8|6259.8|6253.8|6250.8|6244.8|376
1694672100000|2023-09-14 06:15:00|6256.8|6250.8|6265.8|6259.8|6265.8|6259.8|6256.8|6250.8|613
1694672400000|2023-09-14 06:20:00|6266.8|6260.8|6269.8|6263.8|6271.8|6265.8|6264.8|6258.8|494
1694672700000|2023-09-14 06:25:00|6268.8|6262.8|6273.8|6267.8|6278.8|6272.8|6267.8|6261.8|539
1694673000000|2023-09-14 06:30:00|6274.8|6268.8|6286.8|6280.8|6286.8|6280.8|6274.8|6268.8|642
1694673300000|2023-09-14 06:35:00|6287.8|6281.8|6291.8|6285.8|6292.8|6286.8|6282.8|6276.8|596
1694673600000|2023-09-14 06:40:00|6292.8|6286.8|6297.8|6291.8|6300.8|6294.8|6289.8|6283.8|1287
1694673900000|2023-09-14 06:45:00|6298.8|6292.8|6291.8|6285.8|6298.8|6292.8|6286.8|6280.8|914
1694674200000|2023-09-14 06:50:00|6292.8|6286.8|6285.8|6279.8|6294.8|6288.8|6285.8|6279.8|619
1694674500000|2023-09-14 06:55:00|6286.8|6280.8|6289.8|6283.8|6291.8|6285.8|6284.8|6278.8|593
1694674800000|2023-09-14 07:00:00|6290.8|6284.8|6284.8|6278.8|6290.8|6284.8|6282.8|6276.8|1111
1694675100000|2023-09-14 07:05:00|6283.8|6277.8|6292.8|6286.8|6293.8|6287.8|6282.8|6276.8|715
1694675400000|2023-09-14 07:10:00|6291.8|6285.8|6299.8|6293.8|6299.8|6293.8|6289.8|6283.8|599
1694675700000|2023-09-14 07:15:00|6298.8|6292.8|6289.8|6283.8|6299.8|6293.8|6288.8|6282.8|2685
1694676000000|2023-09-14 07:20:00|6288.8|6282.8|6291.8|6285.8|6292.8|6286.8|6286.8|6280.8|362
1694676300000|2023-09-14 07:25:00|6292.8|6286.8|6290.8|6284.8|6295.8|6289.8|6287.8|6281.8|555
1694676600000|2023-09-14 07:30:00|6289.8|6283.8|6291.8|6285.8|6295.8|6289.8|6288.8|6282.8|693
1694676900000|2023-09-14 07:35:00|6292.8|6286.8|6292.8|6286.8|6294.8|6288.8|6288.8|6282.8|669
1694677200000|2023-09-14 07:40:00|6291.8|6285.8|6288.8|6282.8|6294.8|6288.8|6286.8|6280.8|792
1694677500000|2023-09-14 07:45:00|6289.8|6283.8|6284.8|6278.8|6289.8|6283.8|6282.8|6276.8|1064
1694677800000|2023-09-14 07:50:00|6283.8|6277.8|6281.8|6275.8|6284.8|6278.8|6279.8|6273.8|1532
1694678100000|2023-09-14 07:55:00|6280.8|6274.8|6277.8|6271.8|6281.8|6275.8|6277.8|6271.8|2412
1694678400000|2023-09-14 08:00:00|6276.8|6270.8|6282.8|6276.8|6285.8|6279.8|6276.8|6270.8|1825
1694678700000|2023-09-14 08:05:00|6283.8|6277.8|6281.8|6275.8|6285.8|6279.8|6277.8|6271.8|3251
1694679000000|2023-09-14 08:10:00|6280.8|6274.8|6278.8|6272.8|6282.8|6276.8|6277.8|6271.8|2187
1694679300000|2023-09-14 08:15:00|6279.8|6273.8|6279.8|6273.8|6279.8|6273.8|6276.8|6270.8|625
1694679600000|2023-09-14 08:20:00|6280.8|6274.8|6275.8|6269.8|6281.8|6275.8|6275.8|6269.8|598
1694679900000|2023-09-14 08:25:00|6274.8|6268.8|6273.8|6267.8|6277.8|6271.8|6271.8|6265.8|1320
1694680200000|2023-09-14 08:30:00|6281.1|6263.1|6281.5|6263.5|6282.1|6264.1|6279.6|6261.6|26
1694680500000|2023-09-14 08:35:00|6281.7|6263.7|6283.6|6265.6|6283.9|6265.9|6281.3|6263.3|97
1694680800000|2023-09-14 08:40:00|6283.4|6265.4|6284.2|6266.2|6284.5|6266.5|6283.4|6265.4|0
1694681100000|2023-09-14 08:45:00|6284|6266|6284.6|6266.6|6284.9|6266.9|6283.6|6265.6|0
1694681400000|2023-09-14 08:50:00|6284.5|6266.5|6284.3|6266.3|6286.6|6268.6|6284|6266|0
1694681700000|2023-09-14 08:55:00|6284.2|6266.2|6283.5|6265.5|6284.3|6266.3|6282.8|6264.8|0
1694682000000|2023-09-14 09:00:00|6283.4|6265.4|6282.8|6264.8|6283.6|6265.6|6281.4|6263.4|0
1694682300000|2023-09-14 09:05:00|6282.7|6264.7|6285|6267|6285|6267|6282.5|6264.5|0
1694682600000|2023-09-14 09:10:00|6284.9|6266.9|6286.4|6268.4|6286.4|6268.4|6283.6|6265.6|0
1694682900000|2023-09-14 09:15:00|6286.2|6268.2|6275.8|6269.8|6286.5|6275.8|6273.8|6267.8|327
1694683200000|2023-09-14 09:20:00|6276.8|6270.8|6277.8|6271.8|6278.8|6272.8|6274.8|6268.8|201
1694683500000|2023-09-14 09:25:00|6276.8|6270.8|6277.8|6271.8|6278.8|6272.8|6276.8|6270.8|164
1694683800000|2023-09-14 09:30:00|6276.8|6270.8|6274.8|6268.8|6276.8|6270.8|6274.8|6268.8|119
1694684100000|2023-09-14 09:35:00|6275.8|6269.8|6270.8|6264.8|6275.8|6269.8|6270.8|6264.8|200
1694684400000|2023-09-14 09:40:00|6271.8|6265.8|6268.8|6262.8|6272.8|6266.8|6267.8|6261.8|109
1694684700000|2023-09-14 09:45:00|6269.8|6263.8|6271.8|6265.8|6271.8|6265.8|6269.8|6263.8|45
1694685000000|2023-09-14 09:50:00|6270.8|6264.8|6270.8|6264.8|6271.8|6265.8|6269.8|6263.8|46
1694685300000|2023-09-14 09:55:00|6271.8|6265.8|6271.8|6265.8|6271.8|6265.8|6269.8|6263.8|51
1694685600000|2023-09-14 10:00:00|6272.3|6266.3|6272.8|6266.8|6273.8|6267.8|6270.8|6264.8|151
1694685900000|2023-09-14 10:05:00|6273.3|6267.3|6274.3|6268.3|6275.3|6269.3|6271.8|6265.8|80
1694686200000|2023-09-14 10:10:00|6274.8|6268.8|6275.3|6269.3|6275.8|6269.8|6274.3|6268.3|39
1694686500000|2023-09-14 10:15:00|6274.8|6268.8|6275.3|6269.3|6275.3|6269.3|6273.3|6267.3|36
1694686800000|2023-09-14 10:20:00|6274.8|6268.8|6292.8|6286.8|6302.3|6296.3|6274.8|6268.8|985
1694687100000|2023-09-14 10:25:00|6292.3|6286.3|6304.8|6298.8|6309.3|6303.3|6291.3|6285.3|935
1694687400000|2023-09-14 10:30:00|6304.3|6298.3|6302.8|6296.8|6306.8|6300.8|6298.8|6292.8|204
1694687700000|2023-09-14 10:35:00|6303.3|6297.3|6310.3|6304.3|6310.3|6304.3|6300.3|6294.3|141
1694688000000|2023-09-14 10:40:00|6309.8|6303.8|6315.3|6309.3|6315.3|6309.3|6307.3|6301.3|443
1694688300000|2023-09-14 10:45:00|6314.8|6308.8|6317.3|6311.3|6318.3|6312.3|6314.3|6308.3|509
1694688600000|2023-09-14 10:50:00|6317.8|6311.8|6311.8|6305.8|6317.8|6311.8|6310.3|6304.3|578
1694688900000|2023-09-14 10:55:00|6311.3|6305.3|6312.3|6306.3|6312.3|6306.3|6310.3|6304.3|215
1694689200000|2023-09-14 11:00:00|6312.8|6306.8|6312.3|6306.3|6313.3|6307.3|6310.8|6304.8|102
1694689500000|2023-09-14 11:05:00|6313.3|6307.3|6310.3|6304.3|6314.8|6308.8|6310.3|6304.3|96
1694689800000|2023-09-14 11:10:00|6309.8|6303.8|6305.3|6299.3|6310.8|6304.8|6304.3|6298.3|119
1694690100000|2023-09-14 11:15:00|6304.8|6298.8|6304.3|6298.3|6307.3|6301.3|6303.8|6297.8|64
1694690400000|2023-09-14 11:20:00|6304.8|6298.8|6304.3|6298.3|6305.8|6299.8|6302.3|6296.3|29
1694690700000|2023-09-14 11:25:00|6303.8|6297.8|6305.8|6299.8|6305.8|6299.8|6303.3|6297.3|34
1694691000000|2023-09-14 11:30:00|6306.3|6300.3|6303.3|6297.3|6307.3|6301.3|6303.3|6297.3|24
1694691300000|2023-09-14 11:35:00|6304.3|6298.3|6304.3|6298.3|6304.8|6298.8|6299.3|6293.3|138
1694691600000|2023-09-14 11:40:00|6303.8|6297.8|6304.3|6298.3|6305.3|6299.3|6302.3|6296.3|62
1694691900000|2023-09-14 11:45:00|6303.3|6297.3|6299.8|6293.8|6303.3|6297.3|6299.3|6293.3|116
1694692200000|2023-09-14 11:50:00|6300.3|6294.3|6298.8|6292.8|6301.3|6295.3|6298.3|6292.3|95
1694692500000|2023-09-14 11:55:00|6299.3|6293.3|6299.3|6293.3|6300.3|6294.3|6298.3|6292.3|39
1694692800000|2023-09-14 12:00:00|6299.8|6293.8|6304.8|6298.8|6304.8|6298.8|6298.8|6292.8|106
1694693100000|2023-09-14 12:05:00|6305.3|6299.3|6303.8|6297.8|6305.3|6299.3|6302.8|6296.8|35
1694693400000|2023-09-14 12:10:00|6304.3|6298.3|6303.8|6297.8|6304.8|6298.8|6302.3|6296.3|25
1694693700000|2023-09-14 12:15:00|6304.8|6298.8|6301.3|6295.3|6304.8|6298.8|6297.3|6291.3|148
1694694000000|2023-09-14 12:20:00|6301.8|6295.8|6299.3|6293.3|6304.3|6298.3|6296.8|6290.8|53
1694694300000|2023-09-14 12:25:00|6298.3|6292.3|6302.8|6296.8|6305.3|6299.3|6298.3|6292.3|124
1694694600000|2023-09-14 12:30:00|6300.8|6294.8|6286.3|6280.3|6301.3|6295.3|6284.3|6278.3|760
1694694900000|2023-09-14 12:35:00|6285.8|6279.8|6288.3|6282.3|6288.8|6282.8|6283.8|6277.8|81
1694695200000|2023-09-14 12:40:00|6289.3|6283.3|6293.8|6287.8|6294.8|6288.8|6287.3|6281.3|136
1694695500000|2023-09-14 12:45:00|6293.3|6287.3|6290.3|6284.3|6293.3|6287.3|6290.3|6284.3|52
1694695800000|2023-09-14 12:50:00|6289.8|6283.8|6296.3|6290.3|6299.8|6293.8|6289.3|6283.3|131
1694696100000|2023-09-14 12:55:00|6296.8|6290.8|6296.3|6290.3|6299.3|6293.3|6294.3|6288.3|127
1694696400000|2023-09-14 13:00:00|6296.8|6290.8|6300.3|6294.3|6301.3|6295.3|6296.3|6290.3|65
1694696700000|2023-09-14 13:05:00|6301.3|6295.3|6300.8|6294.8|6309.8|6303.8|6300.8|6294.8|236
1694697000000|2023-09-14 13:10:00|6301.3|6295.3|6300.8|6294.8|6302.8|6296.8|6296.8|6290.8|76
1694697300000|2023-09-14 13:15:00|6301.3|6295.3|6299.3|6293.3|6302.3|6296.3|6297.8|6291.8|32
1694697600000|2023-09-14 13:20:00|6299.8|6293.8|6297.8|6291.8|6303.3|6297.3|6297.3|6291.3|87
1694697900000|2023-09-14 13:25:00|6297.3|6291.3|6288.3|6282.3|6297.3|6291.3|6288.3|6282.3|191
1694698200000|2023-09-14 13:30:00|6290.3|6284.3|6296.3|6290.3|6305.3|6299.3|6289.8|6283.8|897
1694698500000|2023-09-14 13:35:00|6295.8|6289.8|6309.3|6303.3|6312.3|6306.3|6295.3|6289.3|655
1694698800000|2023-09-14 13:40:00|6308.8|6302.8|6303.8|6297.8|6311.3|6305.3|6296.8|6290.8|239
1694699100000|2023-09-14 13:45:00|6304.3|6298.3|6291.8|6285.8|6304.8|6298.8|6290.3|6284.3|249
1694699400000|2023-09-14 13:50:00|6291.3|6285.3|6288.3|6282.3|6294.8|6288.8|6285.3|6279.3|370
1694699700000|2023-09-14 13:55:00|6287.8|6281.8|6291.3|6285.3|6291.3|6285.3|6283.3|6277.3|282
1694700000000|2023-09-14 14:00:00|6292.3|6286.3|6273.3|6267.3|6292.3|6286.3|6272.3|6266.3|506
1694700300000|2023-09-14 14:05:00|6272.8|6266.8|6278.8|6272.8|6280.8|6274.8|6272.3|6266.3|225
1694700600000|2023-09-14 14:10:00|6279.3|6273.3|6274.3|6268.3|6281.3|6275.3|6274.3|6268.3|286
1694700900000|2023-09-14 14:15:00|6274.8|6268.8|6269.3|6263.3|6278.3|6272.3|6268.3|6262.3|518
1694701200000|2023-09-14 14:20:00|6268.8|6262.8|6281.3|6275.3|6282.3|6276.3|6268.3|6262.3|300
1694701500000|2023-09-14 14:25:00|6280.8|6274.8|6286.3|6280.3|6286.3|6280.3|6278.8|6272.8|216
1694701800000|2023-09-14 14:30:00|6285.8|6279.8|6292.3|6286.3|6294.3|6288.3|6285.3|6279.3|223
1694702100000|2023-09-14 14:35:00|6292.8|6286.8|6299.3|6293.3|6299.3|6293.3|6291.3|6285.3|261
1694702400000|2023-09-14 14:40:00|6299.8|6293.8|6306.3|6300.3|6306.3|6300.3|6298.3|6292.3|294
1694702700000|2023-09-14 14:45:00|6306.8|6300.8|6306.3|6300.3|6313.3|6307.3|6304.3|6298.3|283
1694703000000|2023-09-14 14:50:00|6306.8|6300.8|6308.3|6302.3|6309.3|6303.3|6302.3|6296.3|153
1694703300000|2023-09-14 14:55:00|6308.8|6302.8|6309.3|6303.3|6310.3|6304.3|6306.8|6300.8|130
1694703600000|2023-09-14 15:00:00|6308.8|6302.8|6312.8|6306.8|6316.3|6310.3|6308.3|6302.3|255
1694703900000|2023-09-14 15:05:00|6313.3|6307.3|6317.8|6311.8|6318.3|6312.3|6312.3|6306.3|228
1694704200000|2023-09-14 15:10:00|6318.3|6312.3|6317.3|6311.3|6319.3|6313.3|6314.3|6308.3|145
1694704500000|2023-09-14 15:15:00|6317.8|6311.8|6314.3|6308.3|6319.3|6313.3|6311.8|6305.8|149
1694704800000|2023-09-14 15:20:00|6313.8|6307.8|6315.3|6309.3|6315.3|6309.3|6312.3|6306.3|102
1694705100000|2023-09-14 15:25:00|6315.8|6309.8|6323.8|6317.8|6325.3|6319.3|6313.3|6307.3|548
1694705400000|2023-09-14 15:30:00|6323.3|6317.3|6318.3|6312.3|6323.8|6317.8|6316.3|6310.3|415
1694705700000|2023-09-14 15:35:00|6317.8|6311.8|6307.8|6301.8|6318.3|6312.3|6306.3|6300.3|254
1694706000000|2023-09-14 15:40:00|6308.3|6302.3|6311.3|6305.3|6312.3|6306.3|6306.3|6300.3|196
1694706300000|2023-09-14 15:45:00|6311.8|6305.8|6314.3|6308.3|6315.3|6309.3|6310.8|6304.8|117
1694706600000|2023-09-14 15:50:00|6314.8|6308.8|6317.3|6311.3|6317.3|6311.3|6314.3|6308.3|69
1694706900000|2023-09-14 15:55:00|6316.8|6310.8|6314.8|6308.8|6317.3|6311.3|6314.8|6308.8|69
1694707200000|2023-09-14 16:00:00|6315.8|6309.8|6319.8|6313.8|6319.8|6313.8|6314.8|6308.8|84
1694707500000|2023-09-14 16:05:00|6318.8|6312.8|6312.8|6306.8|6319.8|6313.8|6312.8|6306.8|34
1694707800000|2023-09-14 16:10:00|6310.8|6304.8|6307.8|6301.8|6311.8|6305.8|6302.8|6296.8|230
1694708100000|2023-09-14 16:15:00|6308.8|6302.8|6311.8|6305.8|6312.8|6306.8|6308.8|6302.8|73
1694708400000|2023-09-14 16:20:00|6312.8|6306.8|6308.8|6302.8|6312.8|6306.8|6308.8|6302.8|83
1694708700000|2023-09-14 16:25:00|6306.8|6300.8|6310.8|6304.8|6310.8|6304.8|6305.8|6299.8|19
1694709000000|2023-09-14 16:30:00|6309.8|6303.8|6311.8|6305.8|6311.8|6305.8|6309.8|6303.8|18
1694709300000|2023-09-14 16:35:00|6310.8|6304.8|6313.8|6307.8|6313.8|6307.8|6308.8|6302.8|99
1694709600000|2023-09-14 16:40:00|6312.8|6306.8|6311.8|6305.8|6312.8|6306.8|6310.8|6304.8|43
1694709900000|2023-09-14 16:45:00|6312.8|6306.8|6309.8|6303.8|6312.8|6306.8|6307.8|6301.8|81
1694710200000|2023-09-14 16:50:00|6310.8|6304.8|6314.8|6308.8|6314.8|6308.8|6310.8|6304.8|67
1694710500000|2023-09-14 16:55:00|6313.8|6307.8|6314.8|6308.8|6315.8|6309.8|6312.8|6306.8|45
1694710800000|2023-09-14 17:00:00|6313.8|6307.8|6309.8|6303.8|6313.8|6307.8|6309.8|6303.8|29
1694711100000|2023-09-14 17:05:00|6310.8|6304.8|6311.8|6305.8|6311.8|6305.8|6310.8|6304.8|26
1694711400000|2023-09-14 17:10:00|6310.8|6304.8|6311.8|6305.8|6311.8|6305.8|6310.8|6304.8|11
1694711700000|2023-09-14 17:15:00|6310.8|6304.8|6310.8|6304.8|6312.8|6306.8|6309.8|6303.8|43
1694712000000|2023-09-14 17:20:00|6311.8|6305.8|6305.8|6299.8|6312.8|6306.8|6305.8|6299.8|104
1694712300000|2023-09-14 17:25:00|6304.8|6298.8|6307.8|6301.8|6308.8|6302.8|6303.8|6297.8|256
1694712600000|2023-09-14 17:30:00|6308.8|6302.8|6309.8|6303.8|6309.8|6303.8|6307.8|6301.8|6
1694712900000|2023-09-14 17:35:00|6310.8|6304.8|6308.8|6302.8|6310.8|6304.8|6308.8|6302.8|40
1694713200000|2023-09-14 17:40:00|6307.8|6301.8|6310.8|6304.8|6310.8|6304.8|6307.8|6301.8|32
1694713500000|2023-09-14 17:45:00|6309.8|6303.8|6306.8|6300.8|6309.8|6303.8|6304.8|6298.8|65
1694713800000|2023-09-14 17:50:00|6305.8|6299.8|6306.8|6300.8|6306.8|6300.8|6303.8|6297.8|73
1694714100000|2023-09-14 17:55:00|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|9
1694714400000|2023-09-14 18:00:00|6304.8|6298.8|6303.8|6297.8|6305.8|6299.8|6301.8|6295.8|88
1694714700000|2023-09-14 18:05:00|6304.8|6298.8|6305.8|6299.8|6306.8|6300.8|6304.8|6298.8|32
1694715000000|2023-09-14 18:10:00|6304.8|6298.8|6305.8|6299.8|6305.8|6299.8|6304.8|6298.8|23
1694715300000|2023-09-14 18:15:00|6306.8|6300.8|6304.8|6298.8|6306.8|6300.8|6302.8|6296.8|80
1694715600000|2023-09-14 18:20:00|6303.8|6297.8|6305.8|6299.8|6305.8|6299.8|6303.8|6297.8|20
1694715900000|2023-09-14 18:25:00|6304.8|6298.8|6305.8|6299.8|6307.8|6301.8|6304.8|6298.8|19
1694716200000|2023-09-14 18:30:00|6304.8|6298.8|6306.8|6300.8|6306.8|6300.8|6304.8|6298.8|90
1694716500000|2023-09-14 18:35:00|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|15
1694716800000|2023-09-14 18:40:00|6308.8|6302.8|6309.8|6303.8|6309.8|6303.8|6308.8|6302.8|34
1694717100000|2023-09-14 18:45:00|6308.8|6302.8|6303.8|6297.8|6308.8|6302.8|6303.8|6297.8|52
1694717400000|2023-09-14 18:50:00|6304.8|6298.8|6301.8|6295.8|6304.8|6298.8|6299.8|6293.8|134
1694717700000|2023-09-14 18:55:00|6302.8|6296.8|6309.8|6291.8|6309.9|6300.8|6300.8|6291.8|119
1694718000000|2023-09-14 19:00:00|6309.9|6291.9|6314.1|6296.1|6314.1|6296.1|6309.9|6291.9|0
1694718300000|2023-09-14 19:05:00|6314|6296|6314.9|6296.9|6315.2|6297.2|6314|6296|0
1694718600000|2023-09-14 19:10:00|6315|6297|6314.9|6296.9|6315.1|6297.1|6314.8|6296.8|0
1694718900000|2023-09-14 19:15:00|6314.8|6296.8|6314.5|6296.5|6314.9|6296.9|6314.4|6296.4|0
1694719200000|2023-09-14 19:20:00|6314.4|6296.4|6313.2|6295.2|6314.6|6296.6|6313.2|6295.2|0
1694719500000|2023-09-14 19:25:00|6313.1|6295.1|6311.8|6293.8|6313.2|6295.2|6311.8|6293.8|0
1694719800000|2023-09-14 19:30:00|6311.7|6293.7|6308.4|6290.4|6311.9|6293.9|6307.2|6289.2|0
1694720100000|2023-09-14 19:35:00|6308.3|6290.3|6311.8|6293.8|6311.9|6293.9|6308.2|6290.2|0
1694720400000|2023-09-14 19:40:00|6311.9|6293.9|6314.8|6296.8|6314.8|6296.8|6311.8|6293.8|0
1694720700000|2023-09-14 19:45:00|6314.7|6296.7|6313.9|6295.9|6318|6300|6313.6|6295.6|0
1694721000000|2023-09-14 19:50:00|6314.1|6296.1|6313.6|6295.6|6315.1|6297.1|6313.5|6295.5|0
1694721300000|2023-09-14 19:55:00|6313.7|6295.7|6310.6|6292.6|6314.4|6296.4|6309.8|6291.8|0
1694721600000|2023-09-14 20:00:00|6310.4|6292.4|6310.9|6292.9|6311.4|6293.4|6309.1|6291.1|0
1694721900000|2023-09-14 20:05:00|6311.1|6293.1|6313.7|6295.7|6314.3|6296.3|6311.1|6293.1|0
1694722200000|2023-09-14 20:10:00|6313.9|6295.9|6314.3|6296.3|6314.6|6296.6|6313.7|6295.7|0
1694722500000|2023-09-14 20:15:00|6314.1|6296.1|6314.6|6296.6|6314.8|6296.8|6313.9|6295.9|0
1694722800000|2023-09-14 20:20:00|6314.4|6296.4|6314.3|6296.3|6314.6|6296.6|6314|6296|0
1694723100000|2023-09-14 20:25:00|6314.1|6296.1|6315.7|6297.7|6315.7|6297.7|6314.1|6296.1|0
1694723400000|2023-09-14 20:30:00|6315.9|6297.9|6316.2|6298.2|6316.6|6298.6|6315.9|6297.9|0
1694723700000|2023-09-14 20:35:00|6316|6298|6315|6297|6316|6298|6314.8|6296.8|0
1694724000000|2023-09-14 20:40:00|6315.2|6297.2|6315.7|6297.7|6315.7|6297.7|6315.2|6297.2|0
1694724300000|2023-09-14 20:45:00|6315.5|6297.5|6315.3|6297.3|6315.5|6297.5|6315|6297|0
1694724600000|2023-09-14 20:50:00|6315.1|6297.1|6315.3|6297.3|6315.7|6297.7|6315|6297|0
1694724900000|2023-09-14 20:55:00|6315.2|6297.2|6313.2|6295.2|6315.3|6297.3|6312.6|6294.6|0
1694725200000|2023-09-14 21:00:00|6313.1|6295.1|6313.5|6295.5|6313.6|6295.6|6313.1|6295.1|0
1694725500000|2023-09-14 21:05:00|6313.4|6295.4|6313.4|6295.4|6313.5|6295.5|6313.1|6295.1|0
1694725800000|2023-09-14 21:10:00|6313.2|6295.2|6313.1|6295.1|6313.6|6295.6|6312.7|6294.7|0
1694726100000|2023-09-14 21:15:00|6313.3|6295.3|6313.1|6295.1|6313.3|6295.3|6313.1|6295.1|0
1694726400000|2023-09-14 21:20:00|6313|6295|6313.1|6295.1|6313.2|6295.2|6312.6|6294.6|0
1694726700000|2023-09-14 21:25:00|6313.2|6295.2|6313.3|6295.3|6313.3|6295.3|6313.2|6295.2|0
1694727000000|2023-09-14 21:30:00|6313.4|6295.4|6313.1|6295.1|6313.5|6295.5|6313.1|6295.1|0
1694727300000|2023-09-14 21:35:00|6313.2|6295.2|6313.1|6295.1|6313.2|6295.2|6313.1|6295.1|0
1694727600000|2023-09-14 21:40:00|6313.3|6295.3|6313|6295|6313.3|6295.3|6313|6295|0
1694727900000|2023-09-14 21:45:00|6312.9|6294.9|6312.9|6294.9|6312.9|6294.9|6312.9|6294.9|0
1694728200000|2023-09-14 21:50:00|6313|6295|6312.7|6294.7|6313|6295|6312.7|6294.7|0
1694728500000|2023-09-14 21:55:00|6312.8|6294.8|6312.8|6294.8|6312.8|6294.8|6312.8|6294.8|0
1694728800000|2023-09-14 22:00:00|6312.2|6294.2|6312.9|6294.9|6313.1|6295.1|6311.7|6293.7|0
1694729100000|2023-09-14 22:05:00|6313|6295|6292.3|6274.3|6313|6295|6291.9|6273.9|0
1694729400000|2023-09-14 22:10:00|6292.1|6274.1|6291.4|6273.4|6292.1|6274.1|6291.2|6273.2|0
1694729700000|2023-09-14 22:15:00|6291.2|6273.2|6292.1|6274.1|6292.1|6274.1|6291.2|6273.2|0
1694730000000|2023-09-14 22:20:00|6292.5|6274.5|6292.3|6274.3|6292.8|6274.8|6292.1|6274.1|0
1694730300000|2023-09-14 22:25:00|6292.1|6274.1|6292.3|6274.3|6292.6|6274.6|6292.1|6274.1|0
1694730600000|2023-09-14 22:30:00|6292.5|6274.5|6292.1|6274.1|6292.8|6274.8|6291.6|6273.6|0
1694730900000|2023-09-14 22:35:00|6292|6274|6292.3|6274.3|6292.6|6274.6|6291.9|6273.9|0
1694731200000|2023-09-14 22:40:00|6292.5|6274.5|6292.1|6274.1|6292.6|6274.6|6292.1|6274.1|0
1694731500000|2023-09-14 22:45:00|6292.3|6274.3|6292.8|6274.8|6293|6275|6292.1|6274.1|0
1694731800000|2023-09-14 22:50:00|6293|6275|6292.8|6274.8|6293|6275|6292.8|6274.8|0
1694732100000|2023-09-14 22:55:00|6292.6|6274.6|6292.1|6274.1|6292.8|6274.8|6291.9|6273.9|0
1694732400000|2023-09-14 23:00:00|6291.9|6273.9|6292.1|6274.1|6292.1|6274.1|6291.4|6273.4|0
1694732700000|2023-09-14 23:05:00|6292.3|6274.3|6293|6275|6293|6275|6292.1|6274.1|0
1694733000000|2023-09-14 23:10:00|6293.2|6275.2|6294.6|6276.6|6294.6|6276.6|6293.2|6275.2|0
1694733300000|2023-09-14 23:15:00|6294.4|6276.4|6294.9|6276.9|6294.9|6276.9|6294.4|6276.4|0
1694733600000|2023-09-14 23:20:00|6295.1|6277.1|6294.6|6276.6|6295.1|6277.1|6294.4|6276.4|0
1694733900000|2023-09-14 23:25:00|6294.4|6276.4|6294.6|6276.6|6294.9|6276.9|6294.4|6276.4|0
1694734200000|2023-09-14 23:30:00|6294.7|6276.7|6294.6|6276.6|6294.8|6276.8|6294.4|6276.4|0
1694734500000|2023-09-14 23:35:00|6294.4|6276.4|6294.6|6276.6|6294.9|6276.9|6294.4|6276.4|0
1694734800000|2023-09-14 23:40:00|6294.8|6276.8|6295.3|6277.3|6295.3|6277.3|6294.4|6276.4|0
1694735100000|2023-09-14 23:45:00|6295.1|6277.1|6293.3|6275.3|6295.1|6277.1|6293.3|6275.3|0
1694735400000|2023-09-14 23:50:00|6293.5|6275.5|6293.7|6275.7|6293.7|6275.7|6293.3|6275.3|0
1694735700000|2023-09-14 23:55:00|6293.5|6275.5|6293.5|6275.5|6293.7|6275.7|6293|6275|0
1694736000000|2023-09-15 00:00:00|6293.3|6275.3|6293.1|6275.1|6293.5|6275.5|6292.6|6274.6|0
1694736300000|2023-09-15 00:05:00|6293.3|6275.3|6294.8|6276.8|6294.8|6276.8|6293.1|6275.1|0
1694736600000|2023-09-15 00:10:00|6294.9|6276.9|6306.1|6288.1|6306.6|6288.6|6294.8|6276.8|0
1694736900000|2023-09-15 00:15:00|6305.9|6287.9|6306.7|6288.7|6307.1|6289.1|6305.9|6287.9|0
1694737200000|2023-09-15 00:20:00|6306.6|6288.6|6306.4|6288.4|6306.8|6288.8|6306.1|6288.1|0
1694737500000|2023-09-15 00:25:00|6306.5|6288.5|6307.1|6289.1|6307.3|6289.3|6306.2|6288.2|0
1694737800000|2023-09-15 00:30:00|6306.9|6288.9|6307.3|6289.3|6307.7|6289.7|6306.9|6288.9|0
1694738100000|2023-09-15 00:35:00|6307.5|6289.5|6307.2|6289.2|6307.8|6289.8|6307.1|6289.1|0
1694738400000|2023-09-15 00:40:00|6307.1|6289.1|6321.2|6303.2|6321.5|6303.5|6306.9|6288.9|0
1694738700000|2023-09-15 00:45:00|6321.4|6303.4|6320.7|6302.7|6321.7|6303.7|6320.4|6302.4|0
1694739000000|2023-09-15 00:50:00|6320.8|6302.8|6320.5|6302.5|6320.9|6302.9|6320.5|6302.5|0
1694739300000|2023-09-15 00:55:00|6320.7|6302.7|6325.4|6307.4|6325.6|6307.6|6319.8|6301.8|0
1694739600000|2023-09-15 01:00:00|6325.6|6307.6|6325.6|6307.6|6325.9|6307.9|6325.1|6307.1|0
1694739900000|2023-09-15 01:05:00|6325.8|6307.8|6324.5|6306.5|6325.8|6307.8|6324.3|6306.3|0
1694740200000|2023-09-15 01:10:00|6324.7|6306.7|6324.5|6306.5|6325|6307|6324.4|6306.4|0
1694740500000|2023-09-15 01:15:00|6319.8|6313.8|6313.8|6307.8|6332.8|6326.8|6311.8|6305.8|1686
1694740800000|2023-09-15 01:20:00|6312.8|6306.8|6312.8|6306.8|6316.8|6310.8|6307.8|6301.8|769
1694741100000|2023-09-15 01:25:00|6314.8|6308.8|6320.8|6314.8|6323.8|6317.8|6314.8|6308.8|662
1694741400000|2023-09-15 01:30:00|6319.8|6313.8|6275.8|6269.8|6320.8|6314.8|6275.8|6269.8|2935
1694741700000|2023-09-15 01:35:00|6276.8|6270.8|6265.8|6259.8|6280.8|6274.8|6261.8|6255.8|2259
1694742000000|2023-09-15 01:40:00|6266.8|6260.8|6269.8|6263.8|6273.8|6267.8|6262.8|6256.8|1594
1694742300000|2023-09-15 01:45:00|6268.8|6262.8|6281.8|6275.8|6283.8|6277.8|6267.8|6261.8|993
1694742600000|2023-09-15 01:50:00|6282.8|6276.8|6291.8|6285.8|6301.8|6295.8|6282.8|6276.8|1493
1694742900000|2023-09-15 01:55:00|6290.8|6284.8|6309.8|6303.8|6314.8|6308.8|6290.8|6284.8|1664
1694743200000|2023-09-15 02:00:00|6308.8|6302.8|6355.8|6349.8|6376.8|6370.8|6308.8|6302.8|6671
1694743500000|2023-09-15 02:05:00|6356.8|6350.8|6354.8|6348.8|6370.8|6364.8|6344.8|6338.8|3164
1694743800000|2023-09-15 02:10:00|6353.8|6347.8|6332.8|6326.8|6356.8|6350.8|6328.8|6322.8|2861
1694744100000|2023-09-15 02:15:00|6331.8|6325.8|6328.8|6322.8|6343.8|6337.8|6327.8|6321.8|1413
1694744400000|2023-09-15 02:20:00|6327.8|6321.8|6348.8|6342.8|6348.8|6342.8|6325.8|6319.8|1108
1694744700000|2023-09-15 02:25:00|6346.8|6340.8|6357.8|6351.8|6361.8|6355.8|6344.8|6338.8|2114
1694745000000|2023-09-15 02:30:00|6356.8|6350.8|6355.5|6349.5|6366.5|6360.5|6353.5|6347.5|1142
1694745300000|2023-09-15 02:35:00|6354.5|6348.5|6354.5|6348.5|6358.5|6352.5|6345.5|6339.5|919
1694745600000|2023-09-15 02:40:00|6355.5|6349.5|6362.5|6356.5|6367.5|6361.5|6352.5|6346.5|1105
1694745900000|2023-09-15 02:45:00|6361.5|6355.5|6374.5|6368.5|6380.5|6374.5|6358.5|6352.5|1470
1694746200000|2023-09-15 02:50:00|6375.5|6369.5|6365.5|6359.5|6377.5|6371.5|6363.5|6357.5|999
1694746500000|2023-09-15 02:55:00|6364.5|6358.5|6369.5|6363.5|6370.5|6364.5|6357.5|6351.5|1366
1694746800000|2023-09-15 03:00:00|6368.5|6362.5|6357.5|6351.5|6368.5|6362.5|6356.5|6350.5|866
1694747100000|2023-09-15 03:05:00|6356.5|6350.5|6349.5|6343.5|6357.5|6351.5|6346.5|6340.5|947
1694747400000|2023-09-15 03:10:00|6348.5|6342.5|6355.5|6349.5|6359.5|6353.5|6344.5|6338.5|1034
1694747700000|2023-09-15 03:15:00|6354.5|6348.5|6369.5|6363.5|6370.5|6364.5|6352.5|6346.5|677
1694748000000|2023-09-15 03:20:00|6368.5|6362.5|6377.5|6371.5|6381.5|6375.5|6366.5|6360.5|1463
1694748300000|2023-09-15 03:25:00|6376.5|6370.5|6370.5|6364.5|6376.5|6370.5|6367.5|6361.5|661
1694748600000|2023-09-15 03:30:00|6371.5|6365.5|6363.5|6357.5|6372.5|6366.5|6361.5|6355.5|735
1694748900000|2023-09-15 03:35:00|6364.5|6358.5|6364.5|6358.5|6369.5|6363.5|6364.5|6358.5|563
1694749200000|2023-09-15 03:40:00|6365.5|6359.5|6369.5|6363.5|6371.5|6365.5|6365.5|6359.5|324
1694749500000|2023-09-15 03:45:00|6370.5|6364.5|6378.5|6372.5|6378.5|6372.5|6369.5|6363.5|496
1694749800000|2023-09-15 03:50:00|6377.5|6371.5|6380.5|6374.5|6380.5|6374.5|6374.5|6368.5|639
1694750100000|2023-09-15 03:55:00|6379.5|6373.5|6381.5|6375.5|6381.5|6375.5|6377.5|6371.5|1749
1694750400000|2023-09-15 04:00:00|6385.5|6367.5|6380.6|6362.6|6385.6|6367.6|6380.6|6362.6|0
1694750700000|2023-09-15 04:05:00|6380.8|6362.8|6380.7|6362.7|6380.9|6362.9|6380.6|6362.6|0
1694751000000|2023-09-15 04:10:00|6380.9|6362.9|6381.1|6363.1|6381.3|6363.3|6380.7|6362.7|0
1694751300000|2023-09-15 04:15:00|6380.9|6362.9|6385.6|6367.6|6385.9|6367.9|6380.4|6362.4|0
1694751600000|2023-09-15 04:20:00|6385.8|6367.8|6389.9|6371.9|6389.9|6371.9|6385.8|6367.8|0
1694751900000|2023-09-15 04:25:00|6389.7|6371.7|6389.3|6371.3|6390.1|6372.1|6389.3|6371.3|0
1694752200000|2023-09-15 04:30:00|6389.2|6371.2|6384.6|6366.6|6389.3|6371.3|6384.4|6366.4|0
1694752500000|2023-09-15 04:35:00|6384.8|6366.8|6385|6367|6385|6367|6384.6|6366.6|0
1694752800000|2023-09-15 04:40:00|6385.1|6367.1|6385.7|6367.7|6386.1|6368.1|6385|6367|0
1694753100000|2023-09-15 04:45:00|6385.6|6367.6|6385.5|6367.5|6385.9|6367.9|6385.4|6367.4|0
1694753400000|2023-09-15 04:50:00|6385.7|6367.7|6385.5|6367.5|6385.8|6367.8|6385.4|6367.4|0
1694753700000|2023-09-15 04:55:00|6385.3|6367.3|6385|6367|6385.5|6367.5|6385|6367|1
1694754000000|2023-09-15 05:00:00|6379.5|6373.5|6373.5|6367.5|6388.5|6382.5|6372.5|6366.5|1913
1694754300000|2023-09-15 05:05:00|6372.5|6366.5|6368.5|6362.5|6379.5|6373.5|6367.5|6361.5|1046
1694754600000|2023-09-15 05:10:00|6367.5|6361.5|6369.5|6363.5|6373.5|6367.5|6363.5|6357.5|958
1694754900000|2023-09-15 05:15:00|6370.5|6364.5|6354.5|6348.5|6370.5|6364.5|6354.5|6348.5|1198
1694755200000|2023-09-15 05:20:00|6355.5|6349.5|6345.5|6339.5|6359.5|6353.5|6345.5|6339.5|1802
1694755500000|2023-09-15 05:25:00|6344.5|6338.5|6345.5|6339.5|6347.5|6341.5|6338.5|6332.5|2460
1694755800000|2023-09-15 05:30:00|6344.5|6338.5|6341.5|6335.5|6350.5|6344.5|6341.5|6335.5|1034
1694756100000|2023-09-15 05:35:00|6342.5|6336.5|6334.5|6328.5|6342.5|6336.5|6329.5|6323.5|1563
1694756400000|2023-09-15 05:40:00|6335.5|6329.5|6342.5|6336.5|6344.5|6338.5|6334.5|6328.5|809
1694756700000|2023-09-15 05:45:00|6341.5|6335.5|6335.5|6329.5|6342.5|6336.5|6332.5|6326.5|619
1694757000000|2023-09-15 05:50:00|6336.5|6330.5|6327.5|6321.5|6340.5|6334.5|6324.5|6318.5|1077
1694757300000|2023-09-15 05:55:00|6328.5|6322.5|6326.5|6320.5|6332.5|6326.5|6323.5|6317.5|946
1694757600000|2023-09-15 06:00:00|6325.5|6319.5|6325.5|6319.5|6335.5|6329.5|6325.5|6319.5|1467
1694757900000|2023-09-15 06:05:00|6326.5|6320.5|6327.5|6321.5|6332.5|6326.5|6324.5|6318.5|604
1694758200000|2023-09-15 06:10:00|6326.5|6320.5|6318.5|6312.5|6327.5|6321.5|6315.5|6309.5|1104
1694758500000|2023-09-15 06:15:00|6319.5|6313.5|6325.5|6319.5|6326.5|6320.5|6317.5|6311.5|629
1694758800000|2023-09-15 06:20:00|6326.5|6320.5|6319.5|6313.5|6330.5|6324.5|6319.5|6313.5|975
1694759100000|2023-09-15 06:25:00|6320.5|6314.5|6323.5|6317.5|6327.5|6321.5|6319.5|6313.5|547
1694759400000|2023-09-15 06:30:00|6324.5|6318.5|6326.5|6320.5|6333.5|6327.5|6322.5|6316.5|899
1694759700000|2023-09-15 06:35:00|6325.5|6319.5|6328.5|6322.5|6331.5|6325.5|6322.5|6316.5|981
1694760000000|2023-09-15 06:40:00|6329.5|6323.5|6325.5|6319.5|6329.5|6323.5|6324.5|6318.5|874
1694760300000|2023-09-15 06:45:00|6326.5|6320.5|6330.5|6324.5|6333.5|6327.5|6324.5|6318.5|626
1694760600000|2023-09-15 06:50:00|6331.5|6325.5|6334.5|6328.5|6337.5|6331.5|6330.5|6324.5|637
1694760900000|2023-09-15 06:55:00|6335.5|6329.5|6335.5|6329.5|6338.5|6332.5|6329.5|6323.5|660
1694761200000|2023-09-15 07:00:00|6334.5|6328.5|6327.5|6321.5|6335.5|6329.5|6326.5|6320.5|779
1694761500000|2023-09-15 07:05:00|6328.5|6322.5|6331.5|6325.5|6332.5|6326.5|6326.5|6320.5|903
1694761800000|2023-09-15 07:10:00|6332.5|6326.5|6336.5|6330.5|6336.5|6330.5|6331.5|6325.5|747
1694762100000|2023-09-15 07:15:00|6337.5|6331.5|6344.5|6338.5|6344.5|6338.5|6334.5|6328.5|1048
1694762400000|2023-09-15 07:20:00|6343.5|6337.5|6340.5|6334.5|6347.5|6341.5|6335.5|6329.5|1080
1694762700000|2023-09-15 07:25:00|6341.5|6335.5|6335.5|6329.5|6342.5|6336.5|6334.5|6328.5|520
1694763000000|2023-09-15 07:30:00|6334.5|6328.5|6331.5|6325.5|6337.5|6331.5|6330.5|6324.5|835
1694763300000|2023-09-15 07:35:00|6330.5|6324.5|6328.5|6322.5|6334.5|6328.5|6327.5|6321.5|941
1694763600000|2023-09-15 07:40:00|6327.5|6321.5|6330.5|6324.5|6334.5|6328.5|6326.5|6320.5|1083
1694763900000|2023-09-15 07:45:00|6331.5|6325.5|6329.5|6323.5|6333.5|6327.5|6327.5|6321.5|1782
1694764200000|2023-09-15 07:50:00|6328.5|6322.5|6326.5|6320.5|6330.5|6324.5|6324.5|6318.5|1304
1694764500000|2023-09-15 07:55:00|6325.5|6319.5|6334.5|6328.5|6336.5|6330.5|6323.5|6317.5|2694
1694764800000|2023-09-15 08:00:00|6332.3|6326.3|6314.3|6308.3|6335.3|6329.3|6310.3|6304.3|4352
1694765100000|2023-09-15 08:05:00|6316.3|6310.3|6309.3|6303.3|6316.3|6310.3|6297.3|6291.3|5005
1694765400000|2023-09-15 08:10:00|6307.3|6301.3|6313.3|6307.3|6313.3|6307.3|6305.3|6299.3|2249
1694765700000|2023-09-15 08:15:00|6312.3|6306.3|6303.3|6297.3|6313.3|6307.3|6301.3|6295.3|3174
1694766000000|2023-09-15 08:20:00|6304.3|6298.3|6308.3|6302.3|6309.3|6303.3|6300.3|6294.3|4480
1694766300000|2023-09-15 08:25:00|6307.3|6301.3|6305.3|6299.3|6312.3|6306.3|6301.3|6295.3|1062
1694766600000|2023-09-15 08:30:00|6310|6292|6311.4|6293.4|6311.6|6293.6|6309.5|6291.5|0
1694766900000|2023-09-15 08:35:00|6311.5|6293.5|6310|6292|6311.9|6293.9|6309.5|6291.5|0
1694767200000|2023-09-15 08:40:00|6310.1|6292.1|6310.6|6292.6|6311|6293|6309.7|6291.7|0
1694767500000|2023-09-15 08:45:00|6310.5|6292.5|6311.3|6293.3|6311.8|6293.8|6310.1|6292.1|0
1694767800000|2023-09-15 08:50:00|6311.2|6293.2|6310.6|6292.6|6312.4|6294.4|6310.4|6292.4|0
1694768100000|2023-09-15 08:55:00|6310.7|6292.7|6310.4|6292.4|6311.5|6293.5|6309.9|6291.9|0
1694768400000|2023-09-15 09:00:00|6310.2|6292.2|6310.3|6292.3|6310.5|6292.5|6309.3|6291.3|0
1694768700000|2023-09-15 09:05:00|6310.4|6292.4|6312.1|6294.1|6312.6|6294.6|6309.8|6291.8|0
1694769000000|2023-09-15 09:10:00|6311.9|6293.9|6309.5|6291.5|6312.3|6294.3|6309.5|6291.5|0
1694769300000|2023-09-15 09:15:00|6304.3|6298.3|6292.3|6286.3|6304.3|6298.3|6283.3|6277.3|493
1694769600000|2023-09-15 09:20:00|6291.3|6285.3|6294.3|6288.3|6296.3|6290.3|6290.3|6284.3|380
1694769900000|2023-09-15 09:25:00|6293.3|6287.3|6292.3|6286.3|6294.3|6288.3|6289.3|6283.3|124
1694770200000|2023-09-15 09:30:00|6291.3|6285.3|6292.3|6286.3|6294.3|6288.3|6290.3|6284.3|101
1694770500000|2023-09-15 09:35:00|6290.3|6284.3|6294.3|6288.3|6294.3|6288.3|6290.3|6284.3|222
1694770800000|2023-09-15 09:40:00|6295.3|6289.3|6294.3|6288.3|6295.3|6289.3|6292.3|6286.3|86
1694771100000|2023-09-15 09:45:00|6295.3|6289.3|6295.3|6289.3|6297.3|6291.3|6290.3|6284.3|341
1694771400000|2023-09-15 09:50:00|6296.3|6290.3|6292.3|6286.3|6296.3|6290.3|6290.3|6284.3|261
1694771700000|2023-09-15 09:55:00|6294.3|6288.3|6290.3|6284.3|6295.3|6289.3|6289.3|6283.3|544
1694772000000|2023-09-15 10:00:00|6289.8|6283.8|6290.3|6284.3|6290.8|6284.8|6287.3|6281.3|67
1694772300000|2023-09-15 10:05:00|6289.8|6283.8|6287.8|6281.8|6290.8|6284.8|6284.8|6278.8|840
1694772600000|2023-09-15 10:10:00|6287.3|6281.3|6290.8|6284.8|6291.8|6285.8|6287.3|6281.3|294
1694772900000|2023-09-15 10:15:00|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|6286.8|6280.8|471
1694773200000|2023-09-15 10:20:00|6288.8|6282.8|6290.8|6284.8|6290.8|6284.8|6285.8|6279.8|189
1694773500000|2023-09-15 10:25:00|6290.3|6284.3|6293.8|6287.8|6294.3|6288.3|6289.8|6283.8|49
1694773800000|2023-09-15 10:30:00|6292.8|6286.8|6289.3|6283.3|6293.3|6287.3|6288.8|6282.8|251
1694774100000|2023-09-15 10:35:00|6288.8|6282.8|6288.8|6282.8|6289.8|6283.8|6287.8|6281.8|83
1694774400000|2023-09-15 10:40:00|6289.8|6283.8|6290.8|6284.8|6290.8|6284.8|6288.8|6282.8|182
1694774700000|2023-09-15 10:45:00|6290.3|6284.3|6294.3|6288.3|6295.8|6289.8|6289.8|6283.8|214
1694775000000|2023-09-15 10:50:00|6293.8|6287.8|6291.8|6285.8|6295.8|6289.8|6291.8|6285.8|89
1694775300000|2023-09-15 10:55:00|6291.3|6285.3|6289.8|6283.8|6292.3|6286.3|6289.3|6283.3|73
1694775600000|2023-09-15 11:00:00|6289.3|6283.3|6286.8|6280.8|6289.8|6283.8|6285.8|6279.8|63
1694775900000|2023-09-15 11:05:00|6287.8|6281.8|6288.8|6282.8|6290.8|6284.8|6286.8|6280.8|161
1694776200000|2023-09-15 11:10:00|6288.3|6282.3|6287.8|6281.8|6290.8|6284.8|6287.8|6281.8|45
1694776500000|2023-09-15 11:15:00|6287.3|6281.3|6289.3|6283.3|6289.8|6283.8|6286.8|6280.8|44
1694776800000|2023-09-15 11:20:00|6289.8|6283.8|6291.3|6285.3|6291.3|6285.3|6289.8|6283.8|16
1694777100000|2023-09-15 11:25:00|6290.8|6284.8|6291.3|6285.3|6292.3|6286.3|6290.3|6284.3|31
1694777400000|2023-09-15 11:30:00|6290.8|6284.8|6290.8|6284.8|6291.3|6285.3|6289.3|6283.3|11
1694777700000|2023-09-15 11:35:00|6290.3|6284.3|6289.8|6283.8|6290.3|6284.3|6288.3|6282.3|14
1694778000000|2023-09-15 11:40:00|6290.3|6284.3|6292.3|6286.3|6292.8|6286.8|6290.3|6284.3|37
1694778300000|2023-09-15 11:45:00|6291.8|6285.8|6291.3|6285.3|6292.3|6286.3|6291.3|6285.3|20
1694778600000|2023-09-15 11:50:00|6290.8|6284.8|6288.8|6282.8|6291.3|6285.3|6288.3|6282.3|23
1694778900000|2023-09-15 11:55:00|6288.3|6282.3|6286.3|6280.3|6288.3|6282.3|6285.3|6279.3|48
1694779200000|2023-09-15 12:00:00|6285.8|6279.8|6286.8|6280.8|6286.8|6280.8|6284.8|6278.8|60
1694779500000|2023-09-15 12:05:00|6286.3|6280.3|6290.8|6284.8|6291.3|6285.3|6286.3|6280.3|10
1694779800000|2023-09-15 12:10:00|6291.3|6285.3|6287.8|6281.8|6291.8|6285.8|6287.8|6281.8|38
1694780100000|2023-09-15 12:15:00|6288.3|6282.3|6289.8|6283.8|6289.8|6283.8|6286.8|6280.8|18
1694780400000|2023-09-15 12:20:00|6290.3|6284.3|6286.8|6280.8|6290.3|6284.3|6286.3|6280.3|9
1694780700000|2023-09-15 12:25:00|6286.3|6280.3|6290.3|6284.3|6290.3|6284.3|6286.3|6280.3|13
1694781000000|2023-09-15 12:30:00|6289.8|6283.8|6288.8|6282.8|6289.8|6283.8|6285.8|6279.8|125
1694781300000|2023-09-15 12:35:00|6288.3|6282.3|6284.8|6278.8|6288.3|6282.3|6284.3|6278.3|32
1694781600000|2023-09-15 12:40:00|6284.3|6278.3|6285.8|6279.8|6288.8|6282.8|6283.8|6277.8|137
1694781900000|2023-09-15 12:45:00|6286.3|6280.3|6287.8|6281.8|6287.8|6281.8|6282.3|6276.3|138
1694782200000|2023-09-15 12:50:00|6287.3|6281.3|6283.3|6277.3|6287.3|6281.3|6282.8|6276.8|21
1694782500000|2023-09-15 12:55:00|6282.8|6276.8|6281.8|6275.8|6284.3|6278.3|6281.8|6275.8|31
1694782800000|2023-09-15 13:00:00|6281.3|6275.3|6281.3|6275.3|6283.3|6277.3|6280.8|6274.8|23
1694783100000|2023-09-15 13:05:00|6280.8|6274.8|6286.8|6280.8|6287.3|6281.3|6280.8|6274.8|28
1694783400000|2023-09-15 13:10:00|6286.3|6280.3|6289.8|6283.8|6290.8|6284.8|6285.8|6279.8|39
1694783700000|2023-09-15 13:15:00|6290.3|6284.3|6286.3|6280.3|6290.8|6284.8|6285.8|6279.8|27
1694784000000|2023-09-15 13:20:00|6286.8|6280.8|6291.3|6285.3|6291.8|6285.8|6286.3|6280.3|30
1694784300000|2023-09-15 13:25:00|6290.8|6284.8|6287.8|6281.8|6291.3|6285.3|6285.3|6279.3|84
1694784600000|2023-09-15 13:30:00|6287.3|6281.3|6295.3|6289.3|6296.8|6290.8|6274.8|6268.8|652
1694784900000|2023-09-15 13:35:00|6294.8|6288.8|6291.8|6285.8|6296.8|6290.8|6284.8|6278.8|337
1694785200000|2023-09-15 13:40:00|6292.3|6286.3|6286.8|6280.8|6293.3|6287.3|6281.3|6275.3|354
1694785500000|2023-09-15 13:45:00|6286.3|6280.3|6261.3|6255.3|6286.3|6280.3|6260.8|6254.8|824
1694785800000|2023-09-15 13:50:00|6260.8|6254.8|6269.3|6263.3|6270.3|6264.3|6260.3|6254.3|295
1694786100000|2023-09-15 13:55:00|6269.8|6263.8|6273.3|6267.3|6275.8|6269.8|6266.8|6260.8|276
1694786400000|2023-09-15 14:00:00|6272.8|6266.8|6284.3|6278.3|6291.8|6285.8|6272.8|6266.8|422
1694786700000|2023-09-15 14:05:00|6285.3|6279.3|6285.3|6279.3|6293.8|6287.8|6283.3|6277.3|260
1694787000000|2023-09-15 14:10:00|6285.8|6279.8|6277.8|6271.8|6288.3|6282.3|6275.8|6269.8|138
1694787300000|2023-09-15 14:15:00|6277.3|6271.3|6283.3|6277.3|6284.3|6278.3|6271.3|6265.3|162
1694787600000|2023-09-15 14:20:00|6282.8|6276.8|6284.3|6278.3|6286.3|6280.3|6276.8|6270.8|135
1694787900000|2023-09-15 14:25:00|6283.8|6277.8|6280.3|6274.3|6285.8|6279.8|6279.8|6273.8|69
1694788200000|2023-09-15 14:30:00|6279.8|6273.8|6271.8|6265.8|6280.8|6274.8|6271.3|6265.3|209
1694788500000|2023-09-15 14:35:00|6270.8|6264.8|6278.8|6272.8|6279.3|6273.3|6269.8|6263.8|101
1694788800000|2023-09-15 14:40:00|6279.3|6273.3|6270.3|6264.3|6281.3|6275.3|6269.3|6263.3|99
1694789100000|2023-09-15 14:45:00|6269.8|6263.8|6264.8|6258.8|6271.8|6265.8|6264.8|6258.8|219
1694789400000|2023-09-15 14:50:00|6264.3|6258.3|6260.3|6254.3|6264.8|6258.8|6254.8|6248.8|426
1694789700000|2023-09-15 14:55:00|6259.8|6253.8|6255.3|6249.3|6261.8|6255.8|6254.8|6248.8|270
1694790000000|2023-09-15 15:00:00|6254.8|6248.8|6256.8|6250.8|6259.3|6253.3|6254.8|6248.8|281
1694790300000|2023-09-15 15:05:00|6256.3|6250.3|6258.3|6252.3|6258.8|6252.8|6255.3|6249.3|145
1694790600000|2023-09-15 15:10:00|6258.8|6252.8|6259.3|6253.3|6261.8|6255.8|6258.3|6252.3|114
1694790900000|2023-09-15 15:15:00|6259.8|6253.8|6262.8|6256.8|6262.8|6256.8|6259.3|6253.3|18
1694791200000|2023-09-15 15:20:00|6263.8|6257.8|6264.3|6258.3|6267.8|6261.8|6259.8|6253.8|641
1694791500000|2023-09-15 15:25:00|6263.8|6257.8|6264.3|6258.3|6267.3|6261.3|6261.8|6255.8|400
1694791800000|2023-09-15 15:30:00|6264.8|6258.8|6255.8|6249.8|6265.3|6259.3|6254.8|6248.8|334
1694792100000|2023-09-15 15:35:00|6255.3|6249.3|6258.3|6252.3|6258.8|6252.8|6252.3|6246.3|183
1694792400000|2023-09-15 15:40:00|6257.3|6251.3|6255.8|6249.8|6257.3|6251.3|6250.8|6244.8|272
1694792700000|2023-09-15 15:45:00|6254.3|6248.3|6260.8|6254.8|6261.8|6255.8|6252.3|6246.3|62
1694793000000|2023-09-15 15:50:00|6260.3|6254.3|6260.8|6254.8|6262.3|6256.3|6259.3|6253.3|43
1694793300000|2023-09-15 15:55:00|6261.8|6255.8|6262.3|6256.3|6263.8|6257.8|6259.8|6253.8|87
1694793600000|2023-09-15 16:00:00|6263.3|6257.3|6265.3|6259.3|6266.3|6260.3|6263.3|6257.3|84
1694793900000|2023-09-15 16:05:00|6266.3|6260.3|6267.3|6261.3|6268.3|6262.3|6265.3|6259.3|134
1694794200000|2023-09-15 16:10:00|6266.3|6260.3|6267.3|6261.3|6267.3|6261.3|6265.3|6259.3|75
1694794500000|2023-09-15 16:15:00|6266.3|6260.3|6267.3|6261.3|6268.3|6262.3|6265.3|6259.3|164
1694794800000|2023-09-15 16:20:00|6268.3|6262.3|6267.3|6261.3|6269.3|6263.3|6267.3|6261.3|135
1694795100000|2023-09-15 16:25:00|6268.3|6262.3|6264.3|6258.3|6268.3|6262.3|6264.3|6258.3|29
1694795400000|2023-09-15 16:30:00|6263.3|6257.3|6264.3|6258.3|6264.3|6258.3|6262.3|6256.3|42
1694795700000|2023-09-15 16:35:00|6263.3|6257.3|6265.3|6259.3|6265.3|6259.3|6263.3|6257.3|56
1694796000000|2023-09-15 16:40:00|6266.3|6260.3|6269.3|6263.3|6269.3|6263.3|6266.3|6260.3|31
1694796300000|2023-09-15 16:45:00|6268.3|6262.3|6265.3|6259.3|6268.3|6262.3|6265.3|6259.3|144
1694796600000|2023-09-15 16:50:00|6266.3|6260.3|6265.3|6259.3|6268.3|6262.3|6263.3|6257.3|56
1694796900000|2023-09-15 16:55:00|6264.3|6258.3|6263.3|6257.3|6265.3|6259.3|6261.3|6255.3|81
1694797200000|2023-09-15 17:00:00|6262.3|6256.3|6257.3|6251.3|6262.3|6256.3|6257.3|6251.3|114
1694797500000|2023-09-15 17:05:00|6256.3|6250.3|6258.3|6252.3|6258.3|6252.3|6256.3|6250.3|32
1694797800000|2023-09-15 17:10:00|6257.3|6251.3|6254.3|6248.3|6257.3|6251.3|6253.3|6247.3|104
1694798100000|2023-09-15 17:15:00|6255.3|6249.3|6254.3|6248.3|6256.3|6250.3|6254.3|6248.3|37
1694798400000|2023-09-15 17:20:00|6253.3|6247.3|6253.3|6247.3|6255.3|6249.3|6253.3|6247.3|96
1694798700000|2023-09-15 17:25:00|6254.3|6248.3|6256.3|6250.3|6256.3|6250.3|6253.3|6247.3|34
1694799000000|2023-09-15 17:30:00|6255.3|6249.3|6255.3|6249.3|6257.3|6251.3|6252.3|6246.3|119
1694799300000|2023-09-15 17:35:00|6254.3|6248.3|6257.3|6251.3|6257.3|6251.3|6254.3|6248.3|28
1694799600000|2023-09-15 17:40:00|6258.3|6252.3|6261.3|6255.3|6261.3|6255.3|6257.3|6251.3|71
1694799900000|2023-09-15 17:45:00|6260.3|6254.3|6261.3|6255.3|6262.3|6256.3|6260.3|6254.3|82
1694800200000|2023-09-15 17:50:00|6262.3|6256.3|6263.3|6257.3|6264.3|6258.3|6262.3|6256.3|223
1694800500000|2023-09-15 17:55:00|6262.3|6256.3|6264.3|6258.3|6264.3|6258.3|6262.3|6256.3|25
1694800800000|2023-09-15 18:00:00|6261.3|6255.3|6259.3|6253.3|6261.3|6255.3|6259.3|6253.3|61
1694801100000|2023-09-15 18:05:00|6258.3|6252.3|6258.3|6252.3|6259.3|6253.3|6258.3|6252.3|33
1694801400000|2023-09-15 18:10:00|6259.3|6253.3|6258.3|6252.3|6261.3|6255.3|6258.3|6252.3|58
1694801700000|2023-09-15 18:15:00|6259.3|6253.3|6258.3|6252.3|6259.3|6253.3|6257.3|6251.3|25
1694802000000|2023-09-15 18:20:00|6257.3|6251.3|6258.3|6252.3|6258.3|6252.3|6257.3|6251.3|26
1694802300000|2023-09-15 18:25:00|6257.3|6251.3|6259.3|6253.3|6259.3|6253.3|6256.3|6250.3|11
1694802600000|2023-09-15 18:30:00|6258.3|6252.3|6259.3|6253.3|6260.3|6254.3|6258.3|6252.3|24
1694802900000|2023-09-15 18:35:00|6260.3|6254.3|6260.3|6254.3|6261.3|6255.3|6259.3|6253.3|36
1694803200000|2023-09-15 18:40:00|6259.3|6253.3|6263.3|6257.3|6265.3|6259.3|6259.3|6253.3|108
1694803500000|2023-09-15 18:45:00|6262.3|6256.3|6260.3|6254.3|6263.3|6257.3|6258.3|6252.3|153
1694803800000|2023-09-15 18:50:00|6261.3|6255.3|6259.3|6253.3|6262.3|6256.3|6256.3|6250.3|145
1694804100000|2023-09-15 18:55:00|6260.3|6254.3|6265.4|6247.4|6265.4|6255.3|6255.3|6247.4|152
1694804400000|2023-09-15 19:00:00|6265.3|6247.3|6262.8|6244.8|6265.3|6247.3|6262.3|6244.3|0
1694804700000|2023-09-15 19:05:00|6262.7|6244.7|6263.5|6245.5|6263.7|6245.7|6262.5|6244.5|0
1694805000000|2023-09-15 19:10:00|6263.6|6245.6|6264.8|6246.8|6265.5|6247.5|6263.4|6245.4|0
1694805300000|2023-09-15 19:15:00|6264.7|6246.7|6266.1|6248.1|6267|6249|6264.7|6246.7|0
1694805600000|2023-09-15 19:20:00|6266|6248|6261.2|6243.2|6266.1|6248.1|6261.1|6243.1|0
1694805900000|2023-09-15 19:25:00|6261.3|6243.3|6263.3|6245.3|6265.2|6247.2|6261.3|6243.3|0
1694806200000|2023-09-15 19:30:00|6263.4|6245.4|6261.2|6243.2|6264.7|6246.7|6261.1|6243.1|0
1694806500000|2023-09-15 19:35:00|6261.3|6243.3|6259.6|6241.6|6262.7|6244.7|6259.6|6241.6|0
1694806800000|2023-09-15 19:40:00|6259.5|6241.5|6261.1|6243.1|6264.1|6246.1|6259.4|6241.4|0
1694807100000|2023-09-15 19:45:00|6261|6243|6262.8|6244.8|6262.8|6244.8|6259.9|6241.9|0
1694807400000|2023-09-15 19:50:00|6265.3|6247.3|6265.6|6247.6|6266.2|6248.2|6262.5|6244.5|0
1694807700000|2023-09-15 19:55:00|6265.7|6247.7|6265|6247|6269|6251|6261.7|6243.7|0
1694808000000|2023-09-15 20:00:00|6264.8|6246.8|6264.1|6246.1|6267.8|6249.8|6263.9|6245.9|0
1694808300000|2023-09-15 20:05:00|6263.9|6245.9|6265.3|6247.3|6266|6248|6263.9|6245.9|0
1694808600000|2023-09-15 20:10:00|6265.5|6247.5|6268.5|6250.5|6268.9|6250.9|6265.5|6247.5|0
1694808900000|2023-09-15 20:15:00|6268.3|6250.3|6267.1|6249.1|6268.5|6250.5|6266.9|6248.9|0
1694809200000|2023-09-15 20:20:00|6267.2|6249.2|6264.6|6246.6|6267.3|6249.3|6264.6|6246.6|0
1694809500000|2023-09-15 20:25:00|6264.7|6246.7|6264.9|6246.9|6265.1|6247.1|6264.4|6246.4|0
1694809800000|2023-09-15 20:30:00|6265.1|6247.1|6265.8|6247.8|6265.8|6247.8|6264.9|6246.9|0
1694810100000|2023-09-15 20:35:00|6265.6|6247.6|6265.1|6247.1|6265.8|6247.8|6264.9|6246.9|0
1694810400000|2023-09-15 20:40:00|6265.3|6247.3|6265.6|6247.6|6265.6|6247.6|6265.1|6247.1|0
1694810700000|2023-09-15 20:45:00|6265.8|6247.8|6265.8|6247.8|6266|6248|6265.6|6247.6|0
1694811000000|2023-09-15 20:50:00|6265.6|6247.6|6264.4|6246.4|6265.8|6247.8|6263.9|6245.9|0
1694811300000|2023-09-15 20:55:00|6264.6|6246.6|6263.5|6245.5|6264.6|6246.6|6263.1|6245.1|0
1694811600000|2023-09-15 21:00:00|6263.7|6245.7|6263.7|6245.7|6263.7|6245.7|6263.7|6245.7|0
1694988000000|2023-09-17 22:00:00|6267.5|6249.5|6269.3|6251.3|6269.3|6251.3|6267.5|6249.5|0
1694988300000|2023-09-17 22:05:00|6269.2|6251.2|6268.9|6250.9|6269.3|6251.3|6268.4|6250.4|0
1694988600000|2023-09-17 22:10:00|6269|6251|6268.9|6250.9|6269.1|6251.1|6268.6|6250.6|0
1694988900000|2023-09-17 22:15:00|6268.8|6250.8|6269.1|6251.1|6269.1|6251.1|6268.4|6250.4|0
1694989200000|2023-09-17 22:20:00|6268.9|6250.9|6269.2|6251.2|6269.2|6251.2|6268.3|6250.3|0
1694989500000|2023-09-17 22:25:00|6269|6251|6269.1|6251.1|6269.2|6251.2|6269|6251|0
1694989800000|2023-09-17 22:30:00|6269.2|6251.2|6269.7|6251.7|6269.7|6251.7|6269|6251|0
1694990100000|2023-09-17 22:35:00|6269.5|6251.5|6269.1|6251.1|6269.7|6251.7|6268.8|6250.8|0
1694990400000|2023-09-17 22:40:00|6269.2|6251.2|6269.7|6251.7|6269.9|6251.9|6269|6251|0
1694990700000|2023-09-17 22:45:00|6269.8|6251.8|6269.7|6251.7|6269.8|6251.8|6269.2|6251.2|0
1694991000000|2023-09-17 22:50:00|6269.8|6251.8|6269.9|6251.9|6269.9|6251.9|6269.7|6251.7|0
1694991300000|2023-09-17 22:55:00|6269.7|6251.7|6269.7|6251.7|6269.9|6251.9|6269.7|6251.7|0
1694991600000|2023-09-17 23:00:00|6269.5|6251.5|6269.1|6251.1|6269.7|6251.7|6269|6251|0
1694991900000|2023-09-17 23:05:00|6269.2|6251.2|6269.7|6251.7|6269.7|6251.7|6269.1|6251.1|0
1694992200000|2023-09-17 23:10:00|6269.5|6251.5|6269.5|6251.5|6269.7|6251.7|6269.5|6251.5|0
1694992500000|2023-09-17 23:15:00|6269.3|6251.3|6268.8|6250.8|6269.5|6251.5|6268.5|6250.5|0
1694992800000|2023-09-17 23:20:00|6268.9|6250.9|6269|6251|6269.2|6251.2|6268.5|6250.5|0
1694993100000|2023-09-17 23:25:00|6268.9|6250.9|6269.5|6251.5|6269.5|6251.5|6268.8|6250.8|0
1694993400000|2023-09-17 23:30:00|6269.7|6251.7|6269.7|6251.7|6269.9|6251.9|6269.2|6251.2|0
1694993700000|2023-09-17 23:35:00|6269.9|6251.9|6269.8|6251.8|6269.9|6251.9|6269.7|6251.7|0
1694994000000|2023-09-17 23:40:00|6269.7|6251.7|6270.1|6252.1|6270.1|6252.1|6269.5|6251.5|0
1694994300000|2023-09-17 23:45:00|6270.2|6252.2|6270.2|6252.2|6270.6|6252.6|6270.1|6252.1|0
1694994600000|2023-09-17 23:50:00|6270.1|6252.1|6271.3|6253.3|6271.5|6253.5|6269.9|6251.9|0
1694994900000|2023-09-17 23:55:00|6271.4|6253.4|6271.5|6253.5|6272|6254|6271.3|6253.3|0
1694995200000|2023-09-18 00:00:00|6271.3|6253.3|6272.4|6254.4|6272.4|6254.4|6271.3|6253.3|0
1694995500000|2023-09-18 00:05:00|6272.2|6254.2|6271.8|6253.8|6272.7|6254.7|6271.5|6253.5|0
1694995800000|2023-09-18 00:10:00|6271.7|6253.7|6271.7|6253.7|6271.9|6253.9|6271.4|6253.4|0
1694996100000|2023-09-18 00:15:00|6271.9|6253.9|6270.4|6252.4|6272|6254|6270.1|6252.1|0
1694996400000|2023-09-18 00:20:00|6270.3|6252.3|6269.6|6251.6|6270.6|6252.6|6269.6|6251.6|0
1694996700000|2023-09-18 00:25:00|6269.8|6251.8|6270.1|6252.1|6270.3|6252.3|6269.5|6251.5|0
1694997000000|2023-09-18 00:30:00|6270.3|6252.3|6271.2|6253.2|6271.2|6253.2|6270.3|6252.3|0
1694997300000|2023-09-18 00:35:00|6271|6253|6270.3|6252.3|6271.2|6253.2|6270.3|6252.3|0
1694997600000|2023-09-18 00:40:00|6270.1|6252.1|6271.2|6253.2|6271.4|6253.4|6270|6252|0
1694997900000|2023-09-18 00:45:00|6271|6253|6271.2|6253.2|6272.1|6254.1|6270.7|6252.7|0
1694998200000|2023-09-18 00:50:00|6271.3|6253.3|6271.2|6253.2|6271.7|6253.7|6271.2|6253.2|0
1694998500000|2023-09-18 00:55:00|6271.3|6253.3|6271.2|6253.2|6271.7|6253.7|6271|6253|0
1694998800000|2023-09-18 01:00:00|6271.4|6253.4|6271.5|6253.5|6271.5|6253.5|6271|6253|0
1694999100000|2023-09-18 01:05:00|6271.4|6253.4|6271.3|6253.3|6271.8|6253.8|6271.1|6253.1|0
1694999400000|2023-09-18 01:10:00|6271.1|6253.1|6270.6|6252.6|6271.3|6253.3|6270.6|6252.6|0
1694999700000|2023-09-18 01:15:00|6271.1|6253.1|6247.3|6241.3|6271.1|6257.3|6241.3|6235.3|1891
1695000000000|2023-09-18 01:20:00|6248.3|6242.3|6252.3|6246.3|6255.3|6249.3|6240.3|6234.3|1334
1695000300000|2023-09-18 01:25:00|6251.3|6245.3|6248.3|6242.3|6251.3|6245.3|6244.3|6238.3|654
1695000600000|2023-09-18 01:30:00|6253.3|6247.3|6218.3|6212.3|6265.3|6259.3|6195.3|6189.3|10077
1695000900000|2023-09-18 01:35:00|6219.3|6213.3|6239.3|6233.3|6240.3|6234.3|6201.3|6195.3|4920
1695001200000|2023-09-18 01:40:00|6240.3|6234.3|6250.3|6244.3|6250.3|6244.3|6228.3|6222.3|3429
1695001500000|2023-09-18 01:45:00|6249.3|6243.3|6252.3|6246.3|6261.3|6255.3|6236.3|6230.3|2283
1695001800000|2023-09-18 01:50:00|6253.3|6247.3|6245.3|6239.3|6254.3|6248.3|6237.3|6231.3|2404
1695002100000|2023-09-18 01:55:00|6246.3|6240.3|6246.3|6240.3|6254.3|6248.3|6236.3|6230.3|1732
1695002400000|2023-09-18 02:00:00|6247.3|6241.3|6255.3|6249.3|6262.3|6256.3|6235.3|6229.3|1703
1695002700000|2023-09-18 02:05:00|6256.3|6250.3|6280.3|6274.3|6281.3|6275.3|6255.3|6249.3|1911
1695003000000|2023-09-18 02:10:00|6281.3|6275.3|6276.3|6270.3|6288.3|6282.3|6275.3|6269.3|2096
1695003300000|2023-09-18 02:15:00|6277.3|6271.3|6268.3|6262.3|6285.3|6279.3|6265.3|6259.3|1221
1695003600000|2023-09-18 02:20:00|6267.3|6261.3|6279.3|6273.3|6279.3|6273.3|6259.3|6253.3|964
1695003900000|2023-09-18 02:25:00|6280.3|6274.3|6274.3|6268.3|6283.3|6277.3|6269.3|6263.3|757
1695004200000|2023-09-18 02:30:00|6272.3|6266.3|6262.3|6256.3|6275.3|6269.3|6261.3|6255.3|923
1695004500000|2023-09-18 02:35:00|6263.3|6257.3|6271.3|6265.3|6277.3|6271.3|6262.3|6256.3|884
1695004800000|2023-09-18 02:40:00|6272.3|6266.3|6253.3|6247.3|6274.3|6268.3|6251.3|6245.3|836
1695005100000|2023-09-18 02:45:00|6252.3|6246.3|6254.3|6248.3|6257.3|6251.3|6247.3|6241.3|2219
1695005400000|2023-09-18 02:50:00|6255.3|6249.3|6248.3|6242.3|6257.3|6251.3|6245.3|6239.3|677
1695005700000|2023-09-18 02:55:00|6249.3|6243.3|6249.3|6243.3|6252.3|6246.3|6244.3|6238.3|471
1695006000000|2023-09-18 03:00:00|6248.3|6242.3|6252.3|6246.3|6255.3|6249.3|6247.3|6241.3|479
1695006300000|2023-09-18 03:05:00|6251.3|6245.3|6245.3|6239.3|6253.3|6247.3|6244.3|6238.3|692
1695006600000|2023-09-18 03:10:00|6246.3|6240.3|6259.3|6253.3|6262.3|6256.3|6246.3|6240.3|640
1695006900000|2023-09-18 03:15:00|6258.3|6252.3|6254.3|6248.3|6262.3|6256.3|6251.3|6245.3|614
1695007200000|2023-09-18 03:20:00|6253.3|6247.3|6247.3|6241.3|6254.3|6248.3|6247.3|6241.3|559
1695007500000|2023-09-18 03:25:00|6248.3|6242.3|6242.3|6236.3|6248.3|6242.3|6241.3|6235.3|1136
1695007800000|2023-09-18 03:30:00|6241.3|6235.3|6242.3|6236.3|6242.3|6236.3|6237.3|6231.3|797
1695008100000|2023-09-18 03:35:00|6241.3|6235.3|6239.3|6233.3|6243.3|6237.3|6238.3|6232.3|445
1695008400000|2023-09-18 03:40:00|6240.3|6234.3|6239.3|6233.3|6245.3|6239.3|6239.3|6233.3|839
1695008700000|2023-09-18 03:45:00|6238.3|6232.3|6239.3|6233.3|6243.3|6237.3|6238.3|6232.3|307
1695009000000|2023-09-18 03:50:00|6240.3|6234.3|6241.3|6235.3|6243.3|6237.3|6239.3|6233.3|541
1695009300000|2023-09-18 03:55:00|6240.3|6234.3|6245.3|6239.3|6246.3|6240.3|6239.3|6233.3|456
1695009600000|2023-09-18 04:00:00|6251.1|6233.1|6251.4|6233.4|6251.4|6233.4|6250.9|6232.9|18
1695009900000|2023-09-18 04:05:00|6251.2|6233.2|6258.4|6240.4|6258.4|6240.4|6251.2|6233.2|0
1695010200000|2023-09-18 04:10:00|6258.2|6240.2|6258.4|6240.4|6258.4|6240.4|6258.2|6240.2|0
1695010500000|2023-09-18 04:15:00|6258.2|6240.2|6260|6242|6260|6242|6258.2|6240.2|0
1695010800000|2023-09-18 04:20:00|6260.2|6242.2|6259.2|6241.2|6260.2|6242.2|6259.2|6241.2|0
1695011100000|2023-09-18 04:25:00|6259.1|6241.1|6259.2|6241.2|6259.4|6241.4|6258.7|6240.7|0
1695011400000|2023-09-18 04:30:00|6259.4|6241.4|6259.3|6241.3|6260|6242|6259|6241|0
1695011700000|2023-09-18 04:35:00|6259.1|6241.1|6259.1|6241.1|6259.1|6241.1|6258.8|6240.8|0
1695012000000|2023-09-18 04:40:00|6259|6241|6258.8|6240.8|6259.1|6241.1|6258.8|6240.8|0
1695012300000|2023-09-18 04:45:00|6259|6241|6258.8|6240.8|6259|6241|6258.8|6240.8|0
1695012600000|2023-09-18 04:50:00|6259|6241|6259.1|6241.1|6259.2|6241.2|6258.9|6240.9|0
1695012900000|2023-09-18 04:55:00|6258.9|6240.9|6258.7|6240.7|6259.1|6241.1|6258.7|6240.7|9
1695013200000|2023-09-18 05:00:00|6242.3|6236.3|6248.3|6242.3|6249.3|6243.3|6237.3|6231.3|1218
1695013500000|2023-09-18 05:05:00|6247.3|6241.3|6249.3|6243.3|6254.3|6248.3|6245.3|6239.3|842
1695013800000|2023-09-18 05:10:00|6246.3|6240.3|6239.3|6233.3|6247.3|6241.3|6239.3|6233.3|539
1695014100000|2023-09-18 05:15:00|6240.3|6234.3|6240.3|6234.3|6243.3|6237.3|6236.3|6230.3|457
1695014400000|2023-09-18 05:20:00|6239.3|6233.3|6229.3|6223.3|6242.3|6236.3|6229.3|6223.3|1061
1695014700000|2023-09-18 05:25:00|6228.3|6222.3|6232.3|6226.3|6234.3|6228.3|6226.3|6220.3|1041
1695015000000|2023-09-18 05:30:00|6231.3|6225.3|6243.3|6237.3|6243.3|6237.3|6230.3|6224.3|603
1695015300000|2023-09-18 05:35:00|6242.3|6236.3|6251.3|6245.3|6252.3|6246.3|6240.3|6234.3|546
1695015600000|2023-09-18 05:40:00|6252.3|6246.3|6245.3|6239.3|6252.3|6246.3|6245.3|6239.3|518
1695015900000|2023-09-18 05:45:00|6246.3|6240.3|6254.3|6248.3|6254.3|6248.3|6244.3|6238.3|479
1695016200000|2023-09-18 05:50:00|6255.3|6249.3|6254.3|6248.3|6260.3|6254.3|6251.3|6245.3|641
1695016500000|2023-09-18 05:55:00|6255.3|6249.3|6247.3|6241.3|6255.3|6249.3|6246.3|6240.3|444
1695016800000|2023-09-18 06:00:00|6248.3|6242.3|6247.3|6241.3|6252.3|6246.3|6247.3|6241.3|422
1695017100000|2023-09-18 06:05:00|6246.3|6240.3|6248.3|6242.3|6252.3|6246.3|6244.3|6238.3|609
1695017400000|2023-09-18 06:10:00|6249.3|6243.3|6247.3|6241.3|6253.3|6247.3|6246.3|6240.3|311
1695017700000|2023-09-18 06:15:00|6248.3|6242.3|6244.3|6238.3|6252.3|6246.3|6244.3|6238.3|445
1695018000000|2023-09-18 06:20:00|6245.3|6239.3|6245.3|6239.3|6251.3|6245.3|6244.3|6238.3|387
1695018300000|2023-09-18 06:25:00|6247.3|6241.3|6246.3|6240.3|6250.3|6244.3|6245.3|6239.3|950
1695018600000|2023-09-18 06:30:00|6245.3|6239.3|6240.3|6234.3|6250.3|6244.3|6239.3|6233.3|574
1695018900000|2023-09-18 06:35:00|6239.3|6233.3|6242.3|6236.3|6242.3|6236.3|6237.3|6231.3|632
1695019200000|2023-09-18 06:40:00|6241.3|6235.3|6243.3|6237.3|6243.3|6237.3|6238.3|6232.3|782
1695019500000|2023-09-18 06:45:00|6242.3|6236.3|6238.3|6232.3|6243.3|6237.3|6237.3|6231.3|365
1695019800000|2023-09-18 06:50:00|6239.3|6233.3|6240.3|6234.3|6242.3|6236.3|6237.3|6231.3|496
1695020100000|2023-09-18 06:55:00|6241.3|6235.3|6238.3|6232.3|6242.3|6236.3|6235.3|6229.3|633
1695020400000|2023-09-18 07:00:00|6239.3|6233.3|6243.3|6237.3|6243.3|6237.3|6237.3|6231.3|604
1695020700000|2023-09-18 07:05:00|6242.3|6236.3|6244.3|6238.3|6244.3|6238.3|6239.3|6233.3|913
1695021000000|2023-09-18 07:10:00|6243.3|6237.3|6235.3|6229.3|6244.3|6238.3|6234.3|6228.3|1078
1695021300000|2023-09-18 07:15:00|6234.3|6228.3|6231.3|6225.3|6234.3|6228.3|6224.3|6218.3|1126
1695021600000|2023-09-18 07:20:00|6232.3|6226.3|6228.3|6222.3|6233.3|6227.3|6228.3|6222.3|1287
1695021900000|2023-09-18 07:25:00|6229.3|6223.3|6229.3|6223.3|6232.3|6226.3|6225.3|6219.3|1243
1695022200000|2023-09-18 07:30:00|6228.3|6222.3|6228.3|6222.3|6235.3|6229.3|6225.3|6219.3|1104
1695022500000|2023-09-18 07:35:00|6227.3|6221.3|6225.3|6219.3|6229.3|6223.3|6222.3|6216.3|1031
1695022800000|2023-09-18 07:40:00|6224.3|6218.3|6219.3|6213.3|6226.3|6220.3|6218.3|6212.3|1672
1695023100000|2023-09-18 07:45:00|6220.3|6214.3|6218.3|6212.3|6224.3|6218.3|6216.3|6210.3|2003
1695023400000|2023-09-18 07:50:00|6219.3|6213.3|6215.3|6209.3|6221.3|6215.3|6214.3|6208.3|1636
1695023700000|2023-09-18 07:55:00|6214.3|6208.3|6214.3|6208.3|6215.3|6209.3|6209.3|6203.3|2612
1695024000000|2023-09-18 08:00:00|6212.3|6206.3|6203.3|6197.3|6218.3|6212.3|6201.3|6195.3|5553
1695024300000|2023-09-18 08:05:00|6201.3|6195.3|6200.3|6194.3|6202.3|6196.3|6194.3|6188.3|4132
1695024600000|2023-09-18 08:10:00|6198.3|6192.3|6200.3|6194.3|6204.3|6198.3|6196.3|6190.3|2633
1695024900000|2023-09-18 08:15:00|6201.3|6195.3|6201.3|6195.3|6203.3|6197.3|6199.3|6193.3|1511
1695025200000|2023-09-18 08:20:00|6200.3|6194.3|6202.3|6196.3|6204.3|6198.3|6199.3|6193.3|1402
1695025500000|2023-09-18 08:25:00|6203.3|6197.3|6203.3|6197.3|6209.3|6203.3|6202.3|6196.3|1562
1695025800000|2023-09-18 08:30:00|6211.8|6193.8|6213.3|6195.3|6214.1|6196.1|6211.8|6193.8|24
1695026100000|2023-09-18 08:35:00|6213.2|6195.2|6222.1|6204.1|6222.1|6204.1|6212.7|6194.7|0
1695026400000|2023-09-18 08:40:00|6222.5|6204.5|6220.5|6202.5|6222.9|6204.9|6220.2|6202.2|0
1695026700000|2023-09-18 08:45:00|6220.7|6202.7|6215.7|6197.7|6220.7|6202.7|6215.6|6197.6|0
1695027000000|2023-09-18 08:50:00|6215.9|6197.9|6216.4|6198.4|6216.7|6198.7|6215.8|6197.8|0
1695027300000|2023-09-18 08:55:00|6216.6|6198.6|6214.7|6196.7|6216.6|6198.6|6214.5|6196.5|0
1695027600000|2023-09-18 09:00:00|6214.9|6196.9|6215.1|6197.1|6216.5|6198.5|6214.1|6196.1|0
1695027900000|2023-09-18 09:05:00|6215|6197|6217.1|6199.1|6217.2|6199.2|6215|6197|0
1695028200000|2023-09-18 09:10:00|6216.9|6198.9|6215.2|6197.2|6217.4|6199.4|6214.8|6196.8|0
1695028500000|2023-09-18 09:15:00|6215.4|6197.4|6205.3|6199.3|6215.4|6206.3|6205.3|6197.1|217
1695028800000|2023-09-18 09:20:00|6204.3|6198.3|6203.3|6197.3|6209.3|6203.3|6202.3|6196.3|108
1695029100000|2023-09-18 09:25:00|6202.3|6196.3|6203.3|6197.3|6204.3|6198.3|6201.3|6195.3|100
1695029400000|2023-09-18 09:30:00|6202.3|6196.3|6208.3|6202.3|6208.3|6202.3|6201.3|6195.3|62
1695029700000|2023-09-18 09:35:00|6207.3|6201.3|6201.3|6195.3|6208.3|6202.3|6201.3|6195.3|43
1695030000000|2023-09-18 09:40:00|6200.3|6194.3|6199.3|6193.3|6201.3|6195.3|6199.3|6193.3|36
1695030300000|2023-09-18 09:45:00|6200.3|6194.3|6206.3|6200.3|6206.3|6200.3|6199.3|6193.3|81
1695030600000|2023-09-18 09:50:00|6204.3|6198.3|6203.3|6197.3|6205.3|6199.3|6201.3|6195.3|19
1695030900000|2023-09-18 09:55:00|6202.3|6196.3|6202.3|6196.3|6204.3|6198.3|6201.3|6195.3|149
1695031200000|2023-09-18 10:00:00|6201.8|6195.8|6202.3|6196.3|6204.3|6198.3|6200.8|6194.8|917
1695031500000|2023-09-18 10:05:00|6202.8|6196.8|6201.3|6195.3|6204.8|6198.8|6200.8|6194.8|289
1695031800000|2023-09-18 10:10:00|6200.8|6194.8|6197.8|6191.8|6200.8|6194.8|6197.8|6191.8|49
1695032100000|2023-09-18 10:15:00|6198.8|6192.8|6199.3|6193.3|6199.8|6193.8|6197.8|6191.8|62
1695032400000|2023-09-18 10:20:00|6199.8|6193.8|6200.8|6194.8|6201.8|6195.8|6198.8|6192.8|22
1695032700000|2023-09-18 10:25:00|6200.3|6194.3|6200.8|6194.8|6201.8|6195.8|6200.3|6194.3|71
1695033000000|2023-09-18 10:30:00|6201.3|6195.3|6205.8|6199.8|6205.8|6199.8|6201.3|6195.3|51
1695033300000|2023-09-18 10:35:00|6207.3|6201.3|6206.8|6200.8|6208.8|6202.8|6206.8|6200.8|78
1695033600000|2023-09-18 10:40:00|6205.8|6199.8|6204.8|6198.8|6206.8|6200.8|6203.8|6197.8|22
1695033900000|2023-09-18 10:45:00|6204.3|6198.3|6205.8|6199.8|6206.8|6200.8|6204.3|6198.3|7
1695034200000|2023-09-18 10:50:00|6206.3|6200.3|6208.3|6202.3|6208.8|6202.8|6205.8|6199.8|43
1695034500000|2023-09-18 10:55:00|6208.8|6202.8|6208.3|6202.3|6208.8|6202.8|6204.8|6198.8|58
1695034800000|2023-09-18 11:00:00|6209.3|6203.3|6209.8|6203.8|6211.8|6205.8|6208.8|6202.8|70
1695035100000|2023-09-18 11:05:00|6209.3|6203.3|6205.8|6199.8|6210.8|6204.8|6205.8|6199.8|15
1695035400000|2023-09-18 11:10:00|6206.3|6200.3|6207.3|6201.3|6208.8|6202.8|6205.8|6199.8|22
1695035700000|2023-09-18 11:15:00|6206.8|6200.8|6208.3|6202.3|6208.3|6202.3|6206.3|6200.3|31
1695036000000|2023-09-18 11:20:00|6207.8|6201.8|6204.3|6198.3|6209.3|6203.3|6203.8|6197.8|21
1695036300000|2023-09-18 11:25:00|6203.8|6197.8|6202.8|6196.8|6205.8|6199.8|6202.8|6196.8|11
1695036600000|2023-09-18 11:30:00|6203.3|6197.3|6199.8|6193.8|6203.8|6197.8|6199.8|6193.8|38
1695036900000|2023-09-18 11:35:00|6200.3|6194.3|6198.8|6192.8|6200.3|6194.3|6198.8|6192.8|45
1695037200000|2023-09-18 11:40:00|6197.8|6191.8|6198.8|6192.8|6198.8|6192.8|6197.8|6191.8|45
1695037500000|2023-09-18 11:45:00|6199.3|6193.3|6196.8|6190.8|6200.8|6194.8|6196.8|6190.8|58
1695037800000|2023-09-18 11:50:00|6196.3|6190.3|6196.8|6190.8|6196.8|6190.8|6194.3|6188.3|158
1695038100000|2023-09-18 11:55:00|6197.3|6191.3|6199.8|6193.8|6199.8|6193.8|6196.3|6190.3|42
1695038400000|2023-09-18 12:00:00|6200.3|6194.3|6201.8|6195.8|6202.8|6196.8|6199.8|6193.8|39
1695038700000|2023-09-18 12:05:00|6202.3|6196.3|6198.3|6192.3|6202.3|6196.3|6197.8|6191.8|35
1695039000000|2023-09-18 12:10:00|6198.8|6192.8|6199.8|6193.8|6200.8|6194.8|6197.8|6191.8|13
1695039300000|2023-09-18 12:15:00|6200.3|6194.3|6202.3|6196.3|6203.3|6197.3|6199.8|6193.8|17
1695039600000|2023-09-18 12:20:00|6202.8|6196.8|6202.8|6196.8|6205.8|6199.8|6201.8|6195.8|21
1695039900000|2023-09-18 12:25:00|6203.3|6197.3|6204.3|6198.3|6204.8|6198.8|6202.3|6196.3|16
1695040200000|2023-09-18 12:30:00|6204.8|6198.8|6203.3|6197.3|6204.8|6198.8|6202.3|6196.3|29
1695040500000|2023-09-18 12:35:00|6202.8|6196.8|6200.8|6194.8|6203.3|6197.3|6200.8|6194.8|32
1695040800000|2023-09-18 12:40:00|6200.3|6194.3|6200.8|6194.8|6201.3|6195.3|6199.8|6193.8|37
1695041100000|2023-09-18 12:45:00|6201.3|6195.3|6203.3|6197.3|6203.8|6197.8|6200.3|6194.3|49
1695041400000|2023-09-18 12:50:00|6202.8|6196.8|6199.8|6193.8|6203.3|6197.3|6199.3|6193.3|43
1695041700000|2023-09-18 12:55:00|6200.3|6194.3|6200.8|6194.8|6201.3|6195.3|6198.8|6192.8|20
1695042000000|2023-09-18 13:00:00|6200.3|6194.3|6199.3|6193.3|6201.8|6195.8|6198.8|6192.8|74
1695042300000|2023-09-18 13:05:00|6199.8|6193.8|6197.3|6191.3|6200.8|6194.8|6196.8|6190.8|25
1695042600000|2023-09-18 13:10:00|6196.8|6190.8|6198.8|6192.8|6198.8|6192.8|6196.3|6190.3|15
1695042900000|2023-09-18 13:15:00|6199.8|6193.8|6201.3|6195.3|6201.8|6195.8|6199.3|6193.3|15
1695043200000|2023-09-18 13:20:00|6201.8|6195.8|6203.8|6197.8|6203.8|6197.8|6200.8|6194.8|101
1695043500000|2023-09-18 13:25:00|6203.3|6197.3|6205.3|6199.3|6207.3|6201.3|6202.8|6196.8|154
1695043800000|2023-09-18 13:30:00|6204.8|6198.8|6183.8|6177.8|6204.8|6198.8|6174.8|6168.8|1100
1695044100000|2023-09-18 13:35:00|6185.8|6179.8|6187.3|6181.3|6194.8|6188.8|6179.8|6173.8|448
1695044400000|2023-09-18 13:40:00|6187.8|6181.8|6183.8|6177.8|6191.3|6185.3|6178.8|6172.8|394
1695044700000|2023-09-18 13:45:00|6184.3|6178.3|6184.8|6178.8|6188.3|6182.3|6180.8|6174.8|109
1695045000000|2023-09-18 13:50:00|6185.3|6179.3|6190.8|6184.8|6196.3|6190.3|6182.3|6176.3|293
1695045300000|2023-09-18 13:55:00|6190.3|6184.3|6191.8|6185.8|6191.8|6185.8|6185.8|6179.8|111
1695045600000|2023-09-18 14:00:00|6191.3|6185.3|6198.3|6192.3|6203.8|6197.8|6191.3|6185.3|514
1695045900000|2023-09-18 14:05:00|6197.8|6191.8|6198.8|6192.8|6198.8|6192.8|6190.8|6184.8|291
1695046200000|2023-09-18 14:10:00|6198.3|6192.3|6207.8|6201.8|6211.8|6205.8|6198.3|6192.3|354
1695046500000|2023-09-18 14:15:00|6208.3|6202.3|6208.3|6202.3|6213.8|6207.8|6208.3|6202.3|288
1695046800000|2023-09-18 14:20:00|6208.8|6202.8|6212.3|6206.3|6216.8|6210.8|6208.3|6202.3|350
1695047100000|2023-09-18 14:25:00|6212.8|6206.8|6212.8|6206.8|6215.8|6209.8|6210.3|6204.3|216
1695047400000|2023-09-18 14:30:00|6213.3|6207.3|6218.3|6212.3|6219.8|6213.8|6211.8|6205.8|394
1695047700000|2023-09-18 14:35:00|6218.8|6212.8|6208.8|6202.8|6222.8|6216.8|6206.8|6200.8|441
1695048000000|2023-09-18 14:40:00|6208.3|6202.3|6210.3|6204.3|6212.8|6206.8|6206.8|6200.8|377
1695048300000|2023-09-18 14:45:00|6210.8|6204.8|6208.3|6202.3|6213.8|6207.8|6208.3|6202.3|181
1695048600000|2023-09-18 14:50:00|6208.8|6202.8|6206.8|6200.8|6212.8|6206.8|6206.8|6200.8|263
1695048900000|2023-09-18 14:55:00|6207.3|6201.3|6203.8|6197.8|6208.8|6202.8|6203.3|6197.3|302
1695049200000|2023-09-18 15:00:00|6202.8|6196.8|6203.3|6197.3|6206.3|6200.3|6201.8|6195.8|333
1695049500000|2023-09-18 15:05:00|6203.8|6197.8|6202.3|6196.3|6205.8|6199.8|6200.8|6194.8|108
1695049800000|2023-09-18 15:10:00|6202.8|6196.8|6202.8|6196.8|6205.8|6199.8|6201.3|6195.3|83
1695050100000|2023-09-18 15:15:00|6203.3|6197.3|6206.8|6200.8|6207.8|6201.8|6202.8|6196.8|150
1695050400000|2023-09-18 15:20:00|6205.8|6199.8|6208.8|6202.8|6209.8|6203.8|6205.8|6199.8|143
1695050700000|2023-09-18 15:25:00|6208.3|6202.3|6210.8|6204.8|6211.8|6205.8|6207.3|6201.3|364
1695051000000|2023-09-18 15:30:00|6210.3|6204.3|6215.8|6209.8|6216.8|6210.8|6207.3|6201.3|516
1695051300000|2023-09-18 15:35:00|6216.3|6210.3|6218.3|6212.3|6218.8|6212.8|6212.8|6206.8|451
1695051600000|2023-09-18 15:40:00|6217.8|6211.8|6217.8|6211.8|6219.8|6213.8|6215.8|6209.8|396
1695051900000|2023-09-18 15:45:00|6218.3|6212.3|6219.8|6213.8|6219.8|6213.8|6214.8|6208.8|144
1695052200000|2023-09-18 15:50:00|6220.8|6214.8|6219.8|6213.8|6222.3|6216.3|6218.8|6212.8|122
1695052500000|2023-09-18 15:55:00|6220.8|6214.8|6217.3|6211.3|6220.8|6214.8|6216.8|6210.8|153
1695052800000|2023-09-18 16:00:00|6218.3|6212.3|6216.3|6210.3|6218.3|6212.3|6213.3|6207.3|639
1695053100000|2023-09-18 16:05:00|6217.3|6211.3|6214.3|6208.3|6217.3|6211.3|6213.3|6207.3|129
1695053400000|2023-09-18 16:10:00|6213.3|6207.3|6215.3|6209.3|6215.3|6209.3|6213.3|6207.3|59
1695053700000|2023-09-18 16:15:00|6214.3|6208.3|6216.3|6210.3|6217.3|6211.3|6214.3|6208.3|59
1695054000000|2023-09-18 16:20:00|6217.3|6211.3|6213.3|6207.3|6218.3|6212.3|6213.3|6207.3|116
1695054300000|2023-09-18 16:25:00|6214.3|6208.3|6214.3|6208.3|6217.3|6211.3|6213.3|6207.3|59
1695054600000|2023-09-18 16:30:00|6215.3|6209.3|6216.3|6210.3|6217.3|6211.3|6215.3|6209.3|40
1695054900000|2023-09-18 16:35:00|6215.3|6209.3|6212.3|6206.3|6216.3|6210.3|6212.3|6206.3|121
1695055200000|2023-09-18 16:40:00|6215.3|6209.3|6215.3|6209.3|6216.3|6210.3|6215.3|6209.3|18
1695055500000|2023-09-18 16:45:00|6216.3|6210.3|6217.3|6211.3|6219.3|6213.3|6215.3|6209.3|55
1695055800000|2023-09-18 16:50:00|||||||||11
1695056100000|2023-09-18 16:55:00|6216.3|6210.3|6214.3|6208.3|6216.3|6210.3|6214.3|6208.3|23
1695056400000|2023-09-18 17:00:00|6215.3|6209.3|6219.3|6213.3|6219.3|6213.3|6215.3|6209.3|38
1695056700000|2023-09-18 17:05:00|6218.3|6212.3|6219.3|6213.3|6219.3|6213.3|6218.3|6212.3|13
1695057000000|2023-09-18 17:10:00|6221.3|6215.3|6220.3|6214.3|6222.3|6216.3|6220.3|6214.3|75
1695057300000|2023-09-18 17:15:00|6221.3|6215.3|6222.3|6216.3|6223.3|6217.3|6221.3|6215.3|120
1695057600000|2023-09-18 17:20:00|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|7
1695057900000|2023-09-18 17:25:00|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|28
1695058200000|2023-09-18 17:30:00|6222.3|6216.3|6222.3|6216.3|6223.3|6217.3|6220.3|6214.3|49
1695058500000|2023-09-18 17:35:00|6223.3|6217.3|6221.3|6215.3|6223.3|6217.3|6220.3|6214.3|12
1695058800000|2023-09-18 17:40:00|6222.3|6216.3|6221.3|6215.3|6222.3|6216.3|6220.3|6214.3|8
1695059100000|2023-09-18 17:45:00|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|6219.3|6213.3|29
1695059400000|2023-09-18 17:50:00|6221.3|6215.3|6219.3|6213.3|6222.3|6216.3|6219.3|6213.3|20
1695059700000|2023-09-18 17:55:00|6218.3|6212.3|6218.3|6212.3|6219.3|6213.3|6217.3|6211.3|55
1695060000000|2023-09-18 18:00:00|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|4
1695060300000|2023-09-18 18:05:00|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|33
1695060600000|2023-09-18 18:10:00|6217.3|6211.3|6217.3|6211.3|6218.3|6212.3|6217.3|6211.3|19
1695060900000|2023-09-18 18:15:00|6218.3|6212.3|6217.3|6211.3|6218.3|6212.3|6217.3|6211.3|55
1695061200000|2023-09-18 18:20:00|6218.3|6212.3|6217.3|6211.3|6218.3|6212.3|6217.3|6211.3|23
1695061500000|2023-09-18 18:25:00|6216.3|6210.3|6218.3|6212.3|6218.3|6212.3|6215.3|6209.3|116
1695061800000|2023-09-18 18:30:00|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6216.3|6210.3|12
1695062100000|2023-09-18 18:35:00|6218.3|6212.3|6219.3|6213.3|6219.3|6213.3|6218.3|6212.3|10
1695062400000|2023-09-18 18:40:00|6218.3|6212.3|6219.3|6213.3|6220.3|6214.3|6218.3|6212.3|47
1695062700000|2023-09-18 18:45:00|6218.3|6212.3|6218.3|6212.3|6219.3|6213.3|6217.3|6211.3|59
1695063000000|2023-09-18 18:50:00|6217.3|6211.3|6213.3|6207.3|6218.3|6212.3|6213.3|6207.3|54
1695063300000|2023-09-18 18:55:00|6212.3|6206.3|6224.2|6206.2|6224.2|6214.3|6212.3|6206.2|97
1695063600000|2023-09-18 19:00:00|6224.1|6206.1|6224.2|6206.2|6225.2|6207.2|6223.2|6205.2|5
1695063900000|2023-09-18 19:05:00|6224.3|6206.3|6226.2|6208.2|6226.3|6208.3|6224.1|6206.1|0
1695064200000|2023-09-18 19:10:00|6226.3|6208.3|6226.1|6208.1|6227.1|6209.1|6225.9|6207.9|0
1695064500000|2023-09-18 19:15:00|6226.2|6208.2|6226.1|6208.1|6226.9|6208.9|6225.1|6207.1|0
1695064800000|2023-09-18 19:20:00|6226|6208|6222.8|6204.8|6226|6208|6222.7|6204.7|0
1695065100000|2023-09-18 19:25:00|6222.9|6204.9|6223.5|6205.5|6223.5|6205.5|6222.9|6204.9|0
1695065400000|2023-09-18 19:30:00|6223.4|6205.4|6222.8|6204.8|6224|6206|6222.7|6204.7|0
1695065700000|2023-09-18 19:35:00|6222.7|6204.7|6223.5|6205.5|6223.7|6205.7|6222.6|6204.6|0
1695066000000|2023-09-18 19:40:00|6225.2|6207.2|6227|6209|6229.1|6211.1|6225.2|6207.2|0
1695066300000|2023-09-18 19:45:00|6226.9|6208.9|6230.5|6212.5|6232.2|6214.2|6226.8|6208.8|0
1695066600000|2023-09-18 19:50:00|6230.6|6212.6|6229.7|6211.7|6230.9|6212.9|6228|6210|0
1695066900000|2023-09-18 19:55:00|6229.8|6211.8|6228.8|6210.8|6233.2|6215.2|6227.7|6209.7|0
1695067200000|2023-09-18 20:00:00|6228.6|6210.6|6228.4|6210.4|6230|6212|6228.4|6210.4|0
1695067500000|2023-09-18 20:05:00|6228.6|6210.6|6229.6|6211.6|6229.6|6211.6|6228.6|6210.6|0
1695067800000|2023-09-18 20:10:00|6229.3|6211.3|6230.5|6212.5|6231.1|6213.1|6229.3|6211.3|0
1695068100000|2023-09-18 20:15:00|6230.3|6212.3|6230|6212|6230.5|6212.5|6230|6212|0
1695068400000|2023-09-18 20:20:00|6229.8|6211.8|6231.1|6213.1|6231.1|6213.1|6229.8|6211.8|0
1695068700000|2023-09-18 20:25:00|6231.4|6213.4|6233.1|6215.1|6233.4|6215.4|6231.4|6213.4|0
1695069000000|2023-09-18 20:30:00|6232.9|6214.9|6232.9|6214.9|6232.9|6214.9|6232.7|6214.7|0
1695069300000|2023-09-18 20:35:00|6232.7|6214.7|6232.7|6214.7|6232.9|6214.9|6232.7|6214.7|0
1695069600000|2023-09-18 20:40:00|6232.9|6214.9|6232.5|6214.5|6232.9|6214.9|6232.5|6214.5|0
1695069900000|2023-09-18 20:45:00|6232.6|6214.6|6232.5|6214.5|6232.6|6214.6|6232|6214|0
1695070200000|2023-09-18 20:50:00|6232.3|6214.3|6232.5|6214.5|6232.5|6214.5|6232.1|6214.1|0
1695070500000|2023-09-18 20:55:00|6232.3|6214.3|6231.8|6213.8|6232.7|6214.7|6231.8|6213.8|0
1695070800000|2023-09-18 21:00:00|6231.9|6213.9|6231.6|6213.6|6231.9|6213.9|6231.3|6213.3|0
1695071100000|2023-09-18 21:05:00|6231.3|6213.3|6231.5|6213.5|6231.5|6213.5|6231.2|6213.2|0
1695071400000|2023-09-18 21:10:00|6231.6|6213.6|6231.7|6213.7|6231.7|6213.7|6231.5|6213.5|0
1695071700000|2023-09-18 21:15:00|6231.6|6213.6|6231.7|6213.7|6231.7|6213.7|6231.6|6213.6|0
1695072000000|2023-09-18 21:20:00|6231.6|6213.6|6231.7|6213.7|6231.7|6213.7|6231.5|6213.5|0
1695072300000|2023-09-18 21:25:00|6231.6|6213.6|6231.2|6213.2|6231.6|6213.6|6231.2|6213.2|0
1695072600000|2023-09-18 21:30:00|6231.4|6213.4|6231.8|6213.8|6231.9|6213.9|6231.4|6213.4|0
1695072900000|2023-09-18 21:35:00|6231.9|6213.9|6231.9|6213.9|6231.9|6213.9|6231.9|6213.9|0
1695073200000|2023-09-18 21:40:00|6231.8|6213.8|6231.8|6213.8|6231.8|6213.8|6231.8|6213.8|0
1695073500000|2023-09-18 21:45:00|6231.9|6213.9|6232|6214|6232|6214|6231.9|6213.9|0
1695073800000|2023-09-18 21:50:00|6232.1|6214.1|6232|6214|6232.1|6214.1|6231.9|6213.9|0
1695074100000|2023-09-18 21:55:00|6232.1|6214.1|6231.9|6213.9|6232.1|6214.1|6231.8|6213.8|0
1695074400000|2023-09-18 22:00:00|6232.7|6214.7|6233.1|6215.1|6233.2|6215.2|6232|6214|0
1695074700000|2023-09-18 22:05:00|6232.9|6214.9|6232.7|6214.7|6232.9|6214.9|6232.7|6214.7|0
1695075000000|2023-09-18 22:10:00|6232.8|6214.8|6234|6216|6234.3|6216.3|6232.8|6214.8|0
1695075300000|2023-09-18 22:15:00|6233.8|6215.8|6234.7|6216.7|6234.9|6216.9|6233.8|6215.8|0
1695075600000|2023-09-18 22:20:00|6234.6|6216.6|6234.9|6216.9|6235.1|6217.1|6234.6|6216.6|0
1695075900000|2023-09-18 22:25:00|6235.1|6217.1|6235.1|6217.1|6235.1|6217.1|6234.9|6216.9|0
1695076200000|2023-09-18 22:30:00|6234.9|6216.9|6234.6|6216.6|6234.9|6216.9|6234.4|6216.4|0
1695076500000|2023-09-18 22:35:00|6234.4|6216.4|6234.6|6216.6|6234.6|6216.6|6234.4|6216.4|0
1695076800000|2023-09-18 22:40:00|6234.4|6216.4|6234.4|6216.4|6234.6|6216.6|6234.4|6216.4|0
1695077100000|2023-09-18 22:45:00|6234.6|6216.6|6234.6|6216.6|6234.6|6216.6|6234.4|6216.4|0
1695077400000|2023-09-18 22:50:00|6234.4|6216.4|6234.4|6216.4|6234.6|6216.6|6234.2|6216.2|0
1695077700000|2023-09-18 22:55:00|6234.8|6216.8|6234.6|6216.6|6234.9|6216.9|6234.6|6216.6|0
1695078000000|2023-09-18 23:00:00|6234.4|6216.4|6234.9|6216.9|6235.1|6217.1|6234.4|6216.4|0
1695078300000|2023-09-18 23:05:00|6235.1|6217.1|6234.6|6216.6|6235.1|6217.1|6234.4|6216.4|0
1695078600000|2023-09-18 23:10:00|6234.8|6216.8|6234.4|6216.4|6234.9|6216.9|6234.4|6216.4|0
1695078900000|2023-09-18 23:15:00|6234.6|6216.6|6234.4|6216.4|6234.6|6216.6|6234.2|6216.2|0
1695079200000|2023-09-18 23:20:00|6234.6|6216.6|6234.6|6216.6|6234.6|6216.6|6234.4|6216.4|0
1695079500000|2023-09-18 23:25:00|6234.4|6216.4|6234.2|6216.2|6234.4|6216.4|6234.2|6216.2|0
1695079800000|2023-09-18 23:30:00|6234.4|6216.4|6233.7|6215.7|6234.4|6216.4|6233.6|6215.6|0
1695080100000|2023-09-18 23:35:00|6233.9|6215.9|6234.1|6216.1|6234.2|6216.2|6233.9|6215.9|0
1695080400000|2023-09-18 23:40:00|6234|6216|6234.2|6216.2|6234.4|6216.4|6233.9|6215.9|0
1695080700000|2023-09-18 23:45:00|6234.4|6216.4|6234.2|6216.2|6234.4|6216.4|6234.2|6216.2|0
1695081000000|2023-09-18 23:50:00|6234|6216|6233.9|6215.9|6234.2|6216.2|6233.7|6215.7|0
1695081300000|2023-09-18 23:55:00|6234.2|6216.2|6234.4|6216.4|6234.4|6216.4|6233.9|6215.9|0
1695081600000|2023-09-19 00:00:00|6234.2|6216.2|6235.3|6217.3|6235.8|6217.8|6234.2|6216.2|0
1695081900000|2023-09-19 00:05:00|6235.5|6217.5|6235.3|6217.3|6235.8|6217.8|6235.1|6217.1|0
1695082200000|2023-09-19 00:10:00|6235.5|6217.5|6235.4|6217.4|6235.9|6217.9|6235.2|6217.2|0
1695082500000|2023-09-19 00:15:00|6235.2|6217.2|6235.1|6217.1|6235.5|6217.5|6234.5|6216.5|0
1695082800000|2023-09-19 00:20:00|6235.3|6217.3|6234.6|6216.6|6235.7|6217.7|6234.6|6216.6|0
1695083100000|2023-09-19 00:25:00|6234.5|6216.5|6234.6|6216.6|6234.9|6216.9|6234.4|6216.4|0
1695083400000|2023-09-19 00:30:00|6234.8|6216.8|6234.7|6216.7|6235.1|6217.1|6234.6|6216.6|0
1695083700000|2023-09-19 00:35:00|6234.6|6216.6|6234.2|6216.2|6234.6|6216.6|6232.9|6214.9|0
1695084000000|2023-09-19 00:40:00|6234|6216|6233.7|6215.7|6234.7|6216.7|6233.7|6215.7|0
1695084300000|2023-09-19 00:45:00|6233.5|6215.5|6233.5|6215.5|6233.8|6215.8|6233.2|6215.2|0
1695084600000|2023-09-19 00:50:00|6233.6|6215.6|6233.9|6215.9|6234.5|6216.5|6233.4|6215.4|0
1695084900000|2023-09-19 00:55:00|6233.8|6215.8|6234|6216|6234.3|6216.3|6233.7|6215.7|0
1695085200000|2023-09-19 01:00:00|6234.2|6216.2|6233.9|6215.9|6234.6|6216.6|6233.8|6215.8|0
1695085500000|2023-09-19 01:05:00|6234.1|6216.1|6228.4|6210.4|6234.1|6216.1|6228.1|6210.1|0
1695085800000|2023-09-19 01:10:00|6228.6|6210.6|6227.9|6209.9|6228.7|6210.7|6227.6|6209.6|0
1695086100000|2023-09-19 01:15:00|6227.6|6209.6|6212.9|6206.9|6227.6|6215.9|6202.9|6196.9|1212
1695086400000|2023-09-19 01:20:00|6213.9|6207.9|6221.9|6215.9|6225.9|6219.9|6212.9|6206.9|724
1695086700000|2023-09-19 01:25:00|6222.9|6216.9|6213.9|6207.9|6222.9|6216.9|6212.9|6206.9|487
1695087000000|2023-09-19 01:30:00|6211.9|6205.9|6197.9|6191.9|6212.9|6206.9|6195.9|6189.9|3188
1695087300000|2023-09-19 01:35:00|6196.9|6190.9|6183.9|6177.9|6205.9|6199.9|6181.9|6175.9|2682
1695087600000|2023-09-19 01:40:00|6182.9|6176.9|6198.9|6192.9|6199.9|6193.9|6180.9|6174.9|2088
1695087900000|2023-09-19 01:45:00|6199.9|6193.9|6193.9|6187.9|6202.9|6196.9|6185.9|6179.9|2918
1695088200000|2023-09-19 01:50:00|6192.9|6186.9|6177.9|6171.9|6194.9|6188.9|6174.9|6168.9|1580
1695088500000|2023-09-19 01:55:00|6176.9|6170.9|6171.9|6165.9|6181.9|6175.9|6169.9|6163.9|1632
1695088800000|2023-09-19 02:00:00|6170.9|6164.9|6168.9|6162.9|6176.9|6170.9|6166.9|6160.9|1122
1695089100000|2023-09-19 02:05:00|6169.9|6163.9|6181.9|6175.9|6183.9|6177.9|6167.9|6161.9|935
1695089400000|2023-09-19 02:10:00|6182.9|6176.9|6187.9|6181.9|6191.9|6185.9|6179.9|6173.9|1434
1695089700000|2023-09-19 02:15:00|6189.9|6183.9|6191.9|6185.9|6195.9|6189.9|6177.9|6171.9|1094
1695090000000|2023-09-19 02:20:00|6192.9|6186.9|6188.9|6182.9|6197.9|6191.9|6183.9|6177.9|707
1695090300000|2023-09-19 02:25:00|6189.9|6183.9|6206.9|6200.9|6206.9|6200.9|6183.9|6177.9|1248
1695090600000|2023-09-19 02:30:00|6205.9|6199.9|6208.9|6202.9|6210.9|6204.9|6198.9|6192.9|1347
1695090900000|2023-09-19 02:35:00|6207.9|6201.9|6209.9|6203.9|6210.9|6204.9|6197.9|6191.9|1176
1695091200000|2023-09-19 02:40:00|6208.9|6202.9|6207.9|6201.9|6210.9|6204.9|6202.9|6196.9|531
1695091500000|2023-09-19 02:45:00|6206.9|6200.9|6207.9|6201.9|6212.9|6206.9|6202.9|6196.9|408
1695091800000|2023-09-19 02:50:00|6206.9|6200.9|6200.9|6194.9|6208.9|6202.9|6197.9|6191.9|1727
1695092100000|2023-09-19 02:55:00|6201.9|6195.9|6218.9|6212.9|6218.9|6212.9|6199.9|6193.9|1254
1695092400000|2023-09-19 03:00:00|6217.9|6211.9|6224.9|6218.9|6226.9|6220.9|6215.9|6209.9|1045
1695092700000|2023-09-19 03:05:00|6225.9|6219.9|6223.9|6217.9|6228.9|6222.9|6220.9|6214.9|788
1695093000000|2023-09-19 03:10:00|6224.9|6218.9|6215.9|6209.9|6224.9|6218.9|6214.9|6208.9|556
1695093300000|2023-09-19 03:15:00|6214.9|6208.9|6222.9|6216.9|6229.9|6223.9|6213.9|6207.9|2230
1695093600000|2023-09-19 03:20:00|6224.9|6218.9|6227.9|6221.9|6228.9|6222.9|6221.9|6215.9|385
1695093900000|2023-09-19 03:25:00|6228.9|6222.9|6222.9|6216.9|6230.9|6224.9|6219.9|6213.9|407
1695094200000|2023-09-19 03:30:00|6221.9|6215.9|6223.9|6217.9|6223.9|6217.9|6217.9|6211.9|249
1695094500000|2023-09-19 03:35:00|6224.9|6218.9|6216.9|6210.9|6224.9|6218.9|6216.9|6210.9|295
1695094800000|2023-09-19 03:40:00|6217.9|6211.9|6219.9|6213.9|6221.9|6215.9|6217.9|6211.9|245
1695095100000|2023-09-19 03:45:00|6220.9|6214.9|6215.9|6209.9|6220.9|6214.9|6215.9|6209.9|1014
1695095400000|2023-09-19 03:50:00|6214.9|6208.9|6215.9|6209.9|6215.9|6209.9|6213.9|6207.9|409
1695095700000|2023-09-19 03:55:00|6216.9|6210.9|6213.9|6207.9|6217.9|6211.9|6210.9|6204.9|2218
1695096000000|2023-09-19 04:00:00|6218.9|6200.9|6218.5|6200.5|6218.9|6200.9|6218.1|6200.1|300
1695096300000|2023-09-19 04:05:00|6218.7|6200.7|6218.8|6200.8|6219|6201|6218.6|6200.6|0
1695096600000|2023-09-19 04:10:00|6219|6201|6219.1|6201.1|6219.3|6201.3|6219|6201|0
1695096900000|2023-09-19 04:15:00|6218.9|6200.9|6218.6|6200.6|6219.1|6201.1|6218.6|6200.6|0
1695097200000|2023-09-19 04:20:00|6218.4|6200.4|6214.4|6196.4|6218.6|6200.6|6214.2|6196.2|0
1695097500000|2023-09-19 04:25:00|6214.6|6196.6|6214.4|6196.4|6214.6|6196.6|6214.4|6196.4|0
1695097800000|2023-09-19 04:30:00|6214.2|6196.2|6213.8|6195.8|6214.3|6196.3|6213.5|6195.5|0
1695098100000|2023-09-19 04:35:00|6213.6|6195.6|6213.5|6195.5|6213.8|6195.8|6213.5|6195.5|0
1695098400000|2023-09-19 04:40:00|6213.8|6195.8|6212.5|6194.5|6213.8|6195.8|6212.3|6194.3|0
1695098700000|2023-09-19 04:45:00|6212.3|6194.3|6212.4|6194.4|6212.4|6194.4|6212.2|6194.2|0
1695099000000|2023-09-19 04:50:00|6212.2|6194.2|6212.1|6194.1|6212.4|6194.4|6212.1|6194.1|0
1695099300000|2023-09-19 04:55:00|6212.3|6194.3|6212.4|6194.4|6212.6|6194.6|6212.2|6194.2|3
1695099600000|2023-09-19 05:00:00|6211.9|6205.9|6193.9|6187.9|6211.9|6205.9|6192.9|6186.9|1427
1695099900000|2023-09-19 05:05:00|6194.9|6188.9|6200.9|6194.9|6203.9|6197.9|6193.9|6187.9|824
1695100200000|2023-09-19 05:10:00|6201.9|6195.9|6209.9|6203.9|6209.9|6203.9|6198.9|6192.9|496
1695100500000|2023-09-19 05:15:00|6208.9|6202.9|6206.9|6200.9|6209.9|6203.9|6201.9|6195.9|414
1695100800000|2023-09-19 05:20:00|6205.9|6199.9|6198.9|6192.9|6207.9|6201.9|6197.9|6191.9|1720
1695101100000|2023-09-19 05:25:00|6197.9|6191.9|6195.9|6189.9|6199.9|6193.9|6191.9|6185.9|503
1695101400000|2023-09-19 05:30:00|6194.9|6188.9|6203.9|6197.9|6205.9|6199.9|6191.9|6185.9|1310
1695101700000|2023-09-19 05:35:00|6202.9|6196.9|6192.9|6186.9|6203.9|6197.9|6192.9|6186.9|490
1695102000000|2023-09-19 05:40:00|6194.9|6188.9|6194.9|6188.9|6197.9|6191.9|6191.9|6185.9|248
1695102300000|2023-09-19 05:45:00|6195.9|6189.9|6203.9|6197.9|6203.9|6197.9|6192.9|6186.9|318
1695102600000|2023-09-19 05:50:00|6202.9|6196.9|6206.9|6200.9|6207.9|6201.9|6197.9|6191.9|286
1695102900000|2023-09-19 05:55:00|6205.9|6199.9|6207.9|6201.9|6208.9|6202.9|6201.9|6195.9|291
1695103200000|2023-09-19 06:00:00|6208.9|6202.9|6202.9|6196.9|6209.9|6203.9|6202.9|6196.9|647
1695103500000|2023-09-19 06:05:00|6201.9|6195.9|6211.9|6205.9|6221.9|6215.9|6198.9|6192.9|650
1695103800000|2023-09-19 06:10:00|6210.9|6204.9|6213.9|6207.9|6214.9|6208.9|6207.9|6201.9|344
1695104100000|2023-09-19 06:15:00|6212.9|6206.9|6215.9|6209.9|6219.9|6213.9|6212.9|6206.9|395
1695104400000|2023-09-19 06:20:00|6214.9|6208.9|6212.9|6206.9|6217.9|6211.9|6210.9|6204.9|547
1695104700000|2023-09-19 06:25:00|6213.9|6207.9|6212.9|6206.9|6214.9|6208.9|6210.9|6204.9|318
1695105000000|2023-09-19 06:30:00|6213.9|6207.9|6214.9|6208.9|6219.9|6213.9|6211.9|6205.9|354
1695105300000|2023-09-19 06:35:00|6215.9|6209.9|6222.9|6216.9|6225.9|6219.9|6212.9|6206.9|490
1695105600000|2023-09-19 06:40:00|6223.9|6217.9|6228.9|6222.9|6232.9|6226.9|6223.9|6217.9|572
1695105900000|2023-09-19 06:45:00|6227.9|6221.9|6221.9|6215.9|6228.9|6222.9|6221.9|6215.9|795
1695106200000|2023-09-19 06:50:00|6222.9|6216.9|6223.9|6217.9|6225.9|6219.9|6220.9|6214.9|350
1695106500000|2023-09-19 06:55:00|6224.9|6218.9|6225.9|6219.9|6225.9|6219.9|6220.9|6214.9|428
1695106800000|2023-09-19 07:00:00|6224.9|6218.9|6231.9|6225.9|6233.9|6227.9|6223.9|6217.9|775
1695107100000|2023-09-19 07:05:00|6232.9|6226.9|6240.9|6234.9|6244.9|6238.9|6232.9|6226.9|1565
1695107400000|2023-09-19 07:10:00|6241.9|6235.9|6234.9|6228.9|6242.9|6236.9|6233.9|6227.9|1744
1695107700000|2023-09-19 07:15:00|6235.9|6229.9|6233.9|6227.9|6235.9|6229.9|6229.9|6223.9|687
1695108000000|2023-09-19 07:20:00|6234.9|6228.9|6237.9|6231.9|6238.9|6232.9|6230.9|6224.9|3186
1695108300000|2023-09-19 07:25:00|6236.9|6230.9|6233.9|6227.9|6237.9|6231.9|6231.9|6225.9|980
1695108600000|2023-09-19 07:30:00|6234.9|6228.9|6230.9|6224.9|6234.9|6228.9|6229.9|6223.9|578
1695108900000|2023-09-19 07:35:00|6231.9|6225.9|6237.9|6231.9|6238.9|6232.9|6230.9|6224.9|656
1695109200000|2023-09-19 07:40:00|6238.9|6232.9|6233.9|6227.9|6239.9|6233.9|6233.9|6227.9|1253
1695109500000|2023-09-19 07:45:00|6232.9|6226.9|6232.9|6226.9|6236.9|6230.9|6232.9|6226.9|1942
1695109800000|2023-09-19 07:50:00|6233.9|6227.9|6228.9|6222.9|6233.9|6227.9|6227.9|6221.9|2433
1695110100000|2023-09-19 07:55:00|6227.9|6221.9|6229.9|6223.9|6231.9|6225.9|6227.9|6221.9|2305
1695110400000|2023-09-19 08:00:00|6231.9|6225.9|6235.9|6229.9|6235.9|6229.9|6227.9|6221.9|872
1695110700000|2023-09-19 08:05:00|6236.9|6230.9|6235.9|6229.9|6241.9|6235.9|6235.9|6229.9|1323
1695111000000|2023-09-19 08:10:00|6236.9|6230.9|6237.9|6231.9|6238.9|6232.9|6233.9|6227.9|895
1695111300000|2023-09-19 08:15:00|6236.9|6230.9|6234.9|6228.9|6241.9|6235.9|6233.9|6227.9|434
1695111600000|2023-09-19 08:20:00|6235.9|6229.9|6236.9|6230.9|6240.9|6234.9|6235.9|6229.9|624
1695111900000|2023-09-19 08:25:00|6235.9|6229.9|6234.9|6228.9|6238.9|6232.9|6232.9|6226.9|522
1695112200000|2023-09-19 08:30:00|6239.9|6221.9|6240.1|6222.1|6240.4|6222.4|6239|6221|3
1695112500000|2023-09-19 08:35:00|6240.2|6222.2|6239.6|6221.6|6240.3|6222.3|6238.9|6220.9|0
1695112800000|2023-09-19 08:40:00|6239.8|6221.8|6239.7|6221.7|6240|6222|6238.9|6220.9|0
1695113100000|2023-09-19 08:45:00|6239.8|6221.8|6240.4|6222.4|6240.6|6222.6|6239.3|6221.3|0
1695113400000|2023-09-19 08:50:00|6240.6|6222.6|6240.3|6222.3|6240.8|6222.8|6240.1|6222.1|0
1695113700000|2023-09-19 08:55:00|6240.4|6222.4|6239.9|6221.9|6240.7|6222.7|6239.9|6221.9|0
1695114000000|2023-09-19 09:00:00|6240.1|6222.1|6239.5|6221.5|6240.3|6222.3|6238.8|6220.8|0
1695114300000|2023-09-19 09:05:00|6239.4|6221.4|6238.7|6220.7|6239.7|6221.7|6238.4|6220.4|0
1695114600000|2023-09-19 09:10:00|6238.6|6220.6|6238.3|6220.3|6238.8|6220.8|6238|6220|0
1695114900000|2023-09-19 09:15:00|6239.9|6233.9|6238.9|6232.9|6239.9|6233.9|6232.9|6226.9|79
1695115200000|2023-09-19 09:20:00|6239.9|6233.9|6238.9|6232.9|6241.9|6235.9|6237.9|6231.9|42
1695115500000|2023-09-19 09:25:00|6239.9|6233.9|6243.9|6237.9|6243.9|6237.9|6239.9|6233.9|42
1695115800000|2023-09-19 09:30:00|6244.9|6238.9|6241.9|6235.9|6247.9|6241.9|6241.9|6235.9|132
1695116100000|2023-09-19 09:35:00|6240.9|6234.9|6243.9|6237.9|6243.9|6237.9|6239.9|6233.9|116
1695116400000|2023-09-19 09:40:00|6244.9|6238.9|6240.9|6234.9|6244.9|6238.9|6240.9|6234.9|26
1695116700000|2023-09-19 09:45:00|6242.9|6236.9|6241.9|6235.9|6243.9|6237.9|6240.9|6234.9|139
1695117000000|2023-09-19 09:50:00|6244.9|6238.9|6241.9|6235.9|6244.9|6238.9|6241.9|6235.9|18
1695117300000|2023-09-19 09:55:00|6242.9|6236.9|6243.9|6237.9|6245.9|6239.9|6242.9|6236.9|15
1695117600000|2023-09-19 10:00:00|6244.9|6238.9|6242.9|6236.9|6245.4|6239.4|6241.4|6235.4|12
1695117900000|2023-09-19 10:05:00|6242.4|6236.4|6245.9|6239.9|6246.9|6240.9|6241.9|6235.9|28
1695118200000|2023-09-19 10:10:00|6245.4|6239.4|6247.4|6241.4|6248.4|6242.4|6244.4|6238.4|45
1695118500000|2023-09-19 10:15:00|6247.9|6241.9|6244.9|6238.9|6248.4|6242.4|6244.9|6238.9|33
1695118800000|2023-09-19 10:20:00|6245.4|6239.4|6243.4|6237.4|6247.4|6241.4|6243.4|6237.4|21
1695119100000|2023-09-19 10:25:00|6242.9|6236.9|6239.9|6233.9|6243.4|6237.4|6239.9|6233.9|59
1695119400000|2023-09-19 10:30:00|6240.4|6234.4|6240.9|6234.9|6242.9|6236.9|6239.4|6233.4|84
1695119700000|2023-09-19 10:35:00|6241.4|6235.4|6243.9|6237.9|6244.9|6238.9|6240.9|6234.9|17
1695120000000|2023-09-19 10:40:00|6244.4|6238.4|6243.4|6237.4|6244.4|6238.4|6243.4|6237.4|1
1695120300000|2023-09-19 10:45:00|6243.9|6237.9|6243.4|6237.4|6246.4|6240.4|6243.4|6237.4|45
1695120600000|2023-09-19 10:50:00|6243.9|6237.9|6244.4|6238.4|6244.4|6238.4|6243.4|6237.4|2
1695120900000|2023-09-19 10:55:00|6243.9|6237.9|6241.9|6235.9|6243.9|6237.9|6240.9|6234.9|26
1695121200000|2023-09-19 11:00:00|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6241.9|6235.9|2
1695121500000|2023-09-19 11:05:00|6242.9|6236.9|6244.9|6238.9|6245.4|6239.4|6242.9|6236.9|19
1695121800000|2023-09-19 11:10:00|6244.4|6238.4|6241.9|6235.9|6244.9|6238.9|6241.4|6235.4|23
1695122100000|2023-09-19 11:15:00|6241.4|6235.4|6240.4|6234.4|6241.9|6235.9|6240.4|6234.4|6
1695122400000|2023-09-19 11:20:00|6241.4|6235.4|6243.4|6237.4|6243.4|6237.4|6240.9|6234.9|14
1695122700000|2023-09-19 11:25:00|6242.9|6236.9|6244.9|6238.9|6245.4|6239.4|6242.4|6236.4|13
1695123000000|2023-09-19 11:30:00|6245.4|6239.4|6245.4|6239.4|6245.9|6239.9|6244.4|6238.4|7
1695123300000|2023-09-19 11:35:00|6244.4|6238.4|6243.4|6237.4|6244.4|6238.4|6242.4|6236.4|19
1695123600000|2023-09-19 11:40:00|6242.9|6236.9|6241.9|6235.9|6243.9|6237.9|6241.4|6235.4|38
1695123900000|2023-09-19 11:45:00|6241.4|6235.4|6243.4|6237.4|6243.4|6237.4|6240.4|6234.4|17
1695124200000|2023-09-19 11:50:00|6242.9|6236.9|6241.4|6235.4|6243.4|6237.4|6240.9|6234.9|61
1695124500000|2023-09-19 11:55:00|6241.9|6235.9|6241.4|6235.4|6242.4|6236.4|6240.4|6234.4|6
1695124800000|2023-09-19 12:00:00|6241.9|6235.9|6242.4|6236.4|6243.4|6237.4|6241.4|6235.4|143
1695125100000|2023-09-19 12:05:00|6242.9|6236.9|6241.4|6235.4|6243.4|6237.4|6240.9|6234.9|43
1695125400000|2023-09-19 12:10:00|6240.4|6234.4|6243.4|6237.4|6243.9|6237.9|6240.4|6234.4|69
1695125700000|2023-09-19 12:15:00|6242.9|6236.9|6243.4|6237.4|6244.4|6238.4|6241.4|6235.4|43
1695126000000|2023-09-19 12:20:00|6242.9|6236.9|6243.4|6237.4|6243.4|6237.4|6242.9|6236.9|4
1695126300000|2023-09-19 12:25:00|6243.9|6237.9|6243.4|6237.4|6244.4|6238.4|6243.4|6237.4|32
1695126600000|2023-09-19 12:30:00|6243.9|6237.9|6241.9|6235.9|6244.9|6238.9|6239.9|6233.9|348
1695126900000|2023-09-19 12:35:00|6241.4|6235.4|6240.4|6234.4|6241.9|6235.9|6239.4|6233.4|39
1695127200000|2023-09-19 12:40:00|6239.9|6233.9|6236.9|6230.9|6240.4|6234.4|6236.9|6230.9|50
1695127500000|2023-09-19 12:45:00|6237.4|6231.4|6237.9|6231.9|6238.9|6232.9|6236.4|6230.4|16
1695127800000|2023-09-19 12:50:00|6238.4|6232.4|6235.9|6229.9|6238.4|6232.4|6233.4|6227.4|158
1695128100000|2023-09-19 12:55:00|6236.4|6230.4|6231.9|6225.9|6236.4|6230.4|6230.4|6224.4|50
1695128400000|2023-09-19 13:00:00|6231.4|6225.4|6228.9|6222.9|6232.9|6226.9|6228.4|6222.4|145
1695128700000|2023-09-19 13:05:00|6228.4|6222.4|6226.9|6220.9|6229.4|6223.4|6226.4|6220.4|12
1695129000000|2023-09-19 13:10:00|6227.4|6221.4|6225.4|6219.4|6228.4|6222.4|6225.4|6219.4|32
1695129300000|2023-09-19 13:15:00|6224.4|6218.4|6221.4|6215.4|6224.4|6218.4|6221.4|6215.4|66
1695129600000|2023-09-19 13:20:00|6220.4|6214.4|6223.4|6217.4|6223.9|6217.9|6220.4|6214.4|69
1695129900000|2023-09-19 13:25:00|6223.9|6217.9|6224.9|6218.9|6226.4|6220.4|6222.4|6216.4|34
1695130200000|2023-09-19 13:30:00|6224.4|6218.4|6233.4|6227.4|6233.4|6227.4|6217.4|6211.4|569
1695130500000|2023-09-19 13:35:00|6232.9|6226.9|6236.9|6230.9|6237.9|6231.9|6227.9|6221.9|252
1695130800000|2023-09-19 13:40:00|6236.4|6230.4|6234.9|6228.9|6244.4|6238.4|6230.4|6224.4|252
1695131100000|2023-09-19 13:45:00|6235.4|6229.4|6236.9|6230.9|6240.9|6234.9|6230.9|6224.9|152
1695131400000|2023-09-19 13:50:00|6236.4|6230.4|6231.4|6225.4|6236.9|6230.9|6226.4|6220.4|360
1695131700000|2023-09-19 13:55:00|6231.9|6225.9|6224.9|6218.9|6233.4|6227.4|6224.4|6218.4|194
1695132000000|2023-09-19 14:00:00|6225.4|6219.4|6221.4|6215.4|6227.4|6221.4|6219.4|6213.4|361
1695132300000|2023-09-19 14:05:00|6221.9|6215.9|6221.9|6215.9|6224.9|6218.9|6219.4|6213.4|218
1695132600000|2023-09-19 14:10:00|6221.4|6215.4|6224.4|6218.4|6226.4|6220.4|6216.9|6210.9|179
1695132900000|2023-09-19 14:15:00|6223.9|6217.9|6215.9|6209.9|6225.9|6219.9|6215.4|6209.4|238
1695133200000|2023-09-19 14:20:00|6215.4|6209.4|6221.9|6215.9|6223.4|6217.4|6215.4|6209.4|154
1695133500000|2023-09-19 14:25:00|6221.4|6215.4|6222.4|6216.4|6224.4|6218.4|6219.9|6213.9|124
1695133800000|2023-09-19 14:30:00|6222.9|6216.9|6216.9|6210.9|6222.9|6216.9|6216.4|6210.4|105
1695134100000|2023-09-19 14:35:00|6217.4|6211.4|6214.4|6208.4|6220.9|6214.9|6213.4|6207.4|168
1695134400000|2023-09-19 14:40:00|6214.9|6208.9|6220.4|6214.4|6220.4|6214.4|6211.9|6205.9|107
1695134700000|2023-09-19 14:45:00|6219.9|6213.9|6219.9|6213.9|6222.4|6216.4|6217.4|6211.4|144
1695135000000|2023-09-19 14:50:00|6219.4|6213.4|6218.4|6212.4|6220.4|6214.4|6216.4|6210.4|93
1695135300000|2023-09-19 14:55:00|6218.9|6212.9|6215.4|6209.4|6220.4|6214.4|6215.4|6209.4|89
1695135600000|2023-09-19 15:00:00|6216.4|6210.4|6212.4|6206.4|6216.4|6210.4|6212.4|6206.4|181
1695135900000|2023-09-19 15:05:00|6212.9|6206.9|6211.9|6205.9|6215.9|6209.9|6211.4|6205.4|103
1695136200000|2023-09-19 15:10:00|6211.4|6205.4|6213.4|6207.4|6213.9|6207.9|6210.4|6204.4|93
1695136500000|2023-09-19 15:15:00|6213.9|6207.9|6211.9|6205.9|6213.9|6207.9|6209.4|6203.4|90
1695136800000|2023-09-19 15:20:00|6212.4|6206.4|6208.9|6202.9|6212.9|6206.9|6207.9|6201.9|110
1695137100000|2023-09-19 15:25:00|6207.4|6201.4|6206.4|6200.4|6208.4|6202.4|6205.4|6199.4|541
1695137400000|2023-09-19 15:30:00|6206.9|6200.9|6209.9|6203.9|6210.4|6204.4|6204.9|6198.9|406
1695137700000|2023-09-19 15:35:00|6209.4|6203.4|6204.9|6198.9|6209.4|6203.4|6204.4|6198.4|296
1695138000000|2023-09-19 15:40:00|6204.4|6198.4|6206.4|6200.4|6207.4|6201.4|6202.9|6196.9|310
1695138300000|2023-09-19 15:45:00|6206.9|6200.9|6208.9|6202.9|6211.9|6205.9|6205.4|6199.4|132
1695138600000|2023-09-19 15:50:00|6208.4|6202.4|6211.4|6205.4|6211.4|6205.4|6207.4|6201.4|44
1695138900000|2023-09-19 15:55:00|6211.9|6205.9|6212.9|6206.9|6214.9|6208.9|6211.4|6205.4|43
1695139200000|2023-09-19 16:00:00|6211.9|6205.9|6209.9|6203.9|6211.9|6205.9|6209.9|6203.9|25
1695139500000|2023-09-19 16:05:00|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|6208.9|6202.9|127
1695139800000|2023-09-19 16:10:00|6208.9|6202.9|6209.9|6203.9|6209.9|6203.9|6206.9|6200.9|24
1695140100000|2023-09-19 16:15:00|6208.9|6202.9|6208.9|6202.9|6209.9|6203.9|6207.9|6201.9|41
1695140400000|2023-09-19 16:20:00|6209.9|6203.9|6206.9|6200.9|6209.9|6203.9|6206.9|6200.9|85
1695140700000|2023-09-19 16:25:00|6207.9|6201.9|6206.9|6200.9|6207.9|6201.9|6205.9|6199.9|26
1695141000000|2023-09-19 16:30:00|6205.9|6199.9|6200.9|6194.9|6205.9|6199.9|6200.9|6194.9|170
1695141300000|2023-09-19 16:35:00|6199.9|6193.9|6198.9|6192.9|6199.9|6193.9|6197.9|6191.9|88
1695141600000|2023-09-19 16:40:00|6197.9|6191.9|6198.9|6192.9|6198.9|6192.9|6197.9|6191.9|53
1695141900000|2023-09-19 16:45:00|6197.9|6191.9|6199.9|6193.9|6199.9|6193.9|6197.9|6191.9|70
1695142200000|2023-09-19 16:50:00|6198.9|6192.9|6198.9|6192.9|6199.9|6193.9|6198.9|6192.9|84
1695142500000|2023-09-19 16:55:00|6200.9|6194.9|6203.9|6197.9|6205.9|6199.9|6200.9|6194.9|78
1695142800000|2023-09-19 17:00:00|6202.9|6196.9|6205.9|6199.9|6206.9|6200.9|6202.9|6196.9|91
1695143100000|2023-09-19 17:05:00|6204.9|6198.9|6204.9|6198.9|6205.9|6199.9|6202.9|6196.9|160
1695143400000|2023-09-19 17:10:00|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6202.9|6196.9|67
1695143700000|2023-09-19 17:15:00|6202.9|6196.9|6204.9|6198.9|6204.9|6198.9|6202.9|6196.9|25
1695144000000|2023-09-19 17:20:00|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|25
1695144300000|2023-09-19 17:25:00|6206.9|6200.9|6205.9|6199.9|6206.9|6200.9|6204.9|6198.9|48
1695144600000|2023-09-19 17:30:00|6207.9|6201.9|6207.9|6201.9|6207.9|6201.9|6206.9|6200.9|28
1695144900000|2023-09-19 17:35:00|6206.9|6200.9|6207.9|6201.9|6207.9|6201.9|6206.9|6200.9|5
1695145200000|2023-09-19 17:40:00|||||||||14
1695145500000|2023-09-19 17:45:00|6208.9|6202.9|6209.9|6203.9|6210.9|6204.9|6208.9|6202.9|57
1695145800000|2023-09-19 17:50:00|6208.9|6202.9|6209.9|6203.9|6209.9|6203.9|6208.9|6202.9|47
1695146100000|2023-09-19 17:55:00|6208.9|6202.9|6208.9|6202.9|6209.9|6203.9|6208.9|6202.9|17
1695146400000|2023-09-19 18:00:00|6209.9|6203.9|6209.9|6203.9|6210.9|6204.9|6208.9|6202.9|27
1695146700000|2023-09-19 18:05:00|6210.9|6204.9|6210.9|6204.9|6211.9|6205.9|6210.9|6204.9|50
1695147000000|2023-09-19 18:10:00|6211.9|6205.9|6211.9|6205.9|6212.9|6206.9|6211.9|6205.9|107
1695147300000|2023-09-19 18:15:00|6210.9|6204.9|6208.9|6202.9|6210.9|6204.9|6208.9|6202.9|90
1695147600000|2023-09-19 18:20:00|6209.9|6203.9|6209.9|6203.9|6211.9|6205.9|6209.9|6203.9|114
1695147900000|2023-09-19 18:25:00|6210.9|6204.9|6210.9|6204.9|6211.9|6205.9|6210.9|6204.9|90
1695148200000|2023-09-19 18:30:00|6211.9|6205.9|6211.9|6205.9|6211.9|6205.9|6210.9|6204.9|19
1695148500000|2023-09-19 18:35:00|6212.9|6206.9|6220.9|6214.9|6220.9|6214.9|6212.9|6206.9|168
1695148800000|2023-09-19 18:40:00|6219.9|6213.9|6219.9|6213.9|6222.9|6216.9|6218.9|6212.9|100
1695149100000|2023-09-19 18:45:00|6218.9|6212.9|6215.9|6209.9|6218.9|6212.9|6214.9|6208.9|69
1695149400000|2023-09-19 18:50:00|6214.9|6208.9|6216.9|6210.9|6216.9|6210.9|6211.9|6205.9|117
1695149700000|2023-09-19 18:55:00|6215.9|6209.9|6226.2|6208.2|6226.2|6213.9|6214.9|6208.2|103
1695150000000|2023-09-19 19:00:00|6226.1|6208.1|6224.6|6206.6|6226.1|6208.1|6224|6206|0
1695150300000|2023-09-19 19:05:00|6224.7|6206.7|6224.4|6206.4|6224.8|6206.8|6224.3|6206.3|0
1695150600000|2023-09-19 19:10:00|6224.5|6206.5|6222.6|6204.6|6224.7|6206.7|6222.3|6204.3|0
1695150900000|2023-09-19 19:15:00|6222.7|6204.7|6222.9|6204.9|6222.9|6204.9|6222.3|6204.3|0
1695151200000|2023-09-19 19:20:00|6222.8|6204.8|6223.2|6205.2|6223.3|6205.3|6220.2|6202.2|0
1695151500000|2023-09-19 19:25:00|6223.3|6205.3|6223.7|6205.7|6224.1|6206.1|6223.2|6205.2|0
1695151800000|2023-09-19 19:30:00|6223.8|6205.8|6223|6205|6223.9|6205.9|6222.5|6204.5|0
1695152100000|2023-09-19 19:35:00|6223.1|6205.1|6223.2|6205.2|6223.3|6205.3|6221.9|6203.9|0
1695152400000|2023-09-19 19:40:00|6223.1|6205.1|6226.8|6208.8|6226.9|6208.9|6222.4|6204.4|0
1695152700000|2023-09-19 19:45:00|6226.7|6208.7|6227.3|6209.3|6229.4|6211.4|6226.7|6208.7|0
1695153000000|2023-09-19 19:50:00|6227.5|6209.5|6226|6208|6229.1|6211.1|6226|6208|0
1695153300000|2023-09-19 19:55:00|6225.9|6207.9|6222.7|6204.7|6226.5|6208.5|6219.5|6201.5|0
1695153600000|2023-09-19 20:00:00|6222.9|6204.9|6222.9|6204.9|6225.1|6207.1|6222.9|6204.9|0
1695153900000|2023-09-19 20:05:00|6223.1|6205.1|6223.3|6205.3|6223.8|6205.8|6223.1|6205.1|0
1695154200000|2023-09-19 20:10:00|6223.1|6205.1|6223.8|6205.8|6224|6206|6223.1|6205.1|0
1695154500000|2023-09-19 20:15:00|6223.4|6205.4|6223.1|6205.1|6223.5|6205.5|6222.9|6204.9|0
1695154800000|2023-09-19 20:20:00|6222.9|6204.9|6223.1|6205.1|6223.1|6205.1|6222.9|6204.9|0
1695155100000|2023-09-19 20:25:00|6223.3|6205.3|6222.9|6204.9|6223.3|6205.3|6222.9|6204.9|0
1695155400000|2023-09-19 20:30:00|6223.1|6205.1|6223.1|6205.1|6223.1|6205.1|6222.9|6204.9|0
1695156000000|2023-09-19 20:40:00|6222.9|6204.9|6222.9|6204.9|6222.9|6204.9|6222.9|6204.9|0
1695156300000|2023-09-19 20:45:00|6223.1|6205.1|6223.3|6205.3|6223.3|6205.3|6222.9|6204.9|0
1695156600000|2023-09-19 20:50:00|6223.2|6205.2|6222.9|6204.9|6223.3|6205.3|6222.9|6204.9|0
1695156900000|2023-09-19 20:55:00|6223.1|6205.1|6223.5|6205.5|6223.5|6205.5|6223.1|6205.1|0
1695157200000|2023-09-19 21:00:00|6223.3|6205.3|6223.5|6205.5|6223.6|6205.6|6223.3|6205.3|0
1695157800000|2023-09-19 21:10:00|6223.4|6205.4|6223.5|6205.5|6223.6|6205.6|6223.4|6205.4|0
1695158100000|2023-09-19 21:15:00|6223.6|6205.6|6223.6|6205.6|6223.7|6205.7|6223.5|6205.5|0
1695158400000|2023-09-19 21:20:00|6223.5|6205.5|6223.5|6205.5|6223.6|6205.6|6223.4|6205.4|0
1695158700000|2023-09-19 21:25:00|6223.4|6205.4|6223.4|6205.4|6223.4|6205.4|6223.4|6205.4|0
1695159000000|2023-09-19 21:30:00|6223.5|6205.5|6223.5|6205.5|6223.5|6205.5|6223.3|6205.3|0
1695159900000|2023-09-19 21:45:00|6223.6|6205.6|6223.6|6205.6|6223.7|6205.7|6223.5|6205.5|0
1695160200000|2023-09-19 21:50:00|6223.7|6205.7|6223.3|6205.3|6223.7|6205.7|6223.2|6205.2|0
1695160500000|2023-09-19 21:55:00|6223.5|6205.5|6223.3|6205.3|6223.5|6205.5|6223.3|6205.3|0
1695160800000|2023-09-19 22:00:00|6223|6205|6223.3|6205.3|6223.5|6205.5|6222.1|6204.1|0
1695161100000|2023-09-19 22:05:00|6223.1|6205.1|6223.9|6205.9|6224|6206|6223.1|6205.1|0
1695161400000|2023-09-19 22:10:00|6224|6206|6224|6206|6224|6206|6223.5|6205.5|0
1695161700000|2023-09-19 22:15:00|6224.1|6206.1|6224|6206|6224.2|6206.2|6223.9|6205.9|0
1695162000000|2023-09-19 22:20:00|6224.1|6206.1|6223.8|6205.8|6224.1|6206.1|6223.6|6205.6|0
1695162300000|2023-09-19 22:25:00|6223.7|6205.7|6223.6|6205.6|6223.8|6205.8|6223.6|6205.6|0
1695162600000|2023-09-19 22:30:00|6223.4|6205.4|6223.1|6205.1|6223.6|6205.6|6223.1|6205.1|0
1695162900000|2023-09-19 22:35:00|6222.9|6204.9|6222.7|6204.7|6223.1|6205.1|6222.7|6204.7|0
1695163200000|2023-09-19 22:40:00|6222.9|6204.9|6222.7|6204.7|6222.9|6204.9|6222.7|6204.7|0
1695163500000|2023-09-19 22:45:00|6222.6|6204.6|6222.9|6204.9|6222.9|6204.9|6222.4|6204.4|0
1695163800000|2023-09-19 22:50:00|6222.7|6204.7|6222.7|6204.7|6222.9|6204.9|6222.7|6204.7|0
1695164100000|2023-09-19 22:55:00|6222.9|6204.9|6223.1|6205.1|6223.1|6205.1|6222.7|6204.7|0
1695164400000|2023-09-19 23:00:00|6223.2|6205.2|6222.7|6204.7|6223.6|6205.6|6222.2|6204.2|0
1695164700000|2023-09-19 23:05:00|6222.9|6204.9|6222.9|6204.9|6223.3|6205.3|6222.7|6204.7|0
1695165000000|2023-09-19 23:10:00|6223|6205|6222.9|6204.9|6223|6205|6222.4|6204.4|0
1695165300000|2023-09-19 23:15:00|6222.7|6204.7|6223.1|6205.1|6223.6|6205.6|6222.7|6204.7|0
1695165600000|2023-09-19 23:20:00|6223.3|6205.3|6223.8|6205.8|6223.8|6205.8|6223.1|6205.1|0
1695165900000|2023-09-19 23:25:00|6223.7|6205.7|6223.6|6205.6|6223.9|6205.9|6223.6|6205.6|0
1695166200000|2023-09-19 23:30:00|6223.8|6205.8|6223.8|6205.8|6224|6206|6223.6|6205.6|0
1695166500000|2023-09-19 23:35:00|6224|6206|6224|6206|6224.2|6206.2|6223.8|6205.8|0
1695166800000|2023-09-19 23:40:00|6223.9|6205.9|6224.2|6206.2|6224.5|6206.5|6223.9|6205.9|0
1695167100000|2023-09-19 23:45:00|6224.1|6206.1|6224.2|6206.2|6224.2|6206.2|6223.6|6205.6|0
1695167400000|2023-09-19 23:50:00|6224|6206|6223.6|6205.6|6224.2|6206.2|6223.6|6205.6|0
1695167700000|2023-09-19 23:55:00|6223.7|6205.7|6224|6206|6224|6206|6223.6|6205.6|0
1695081600000|2023-09-19 00:00:00|6234.2|6216.2|6235.3|6217.3|6235.8|6217.8|6234.2|6216.2|0
1695081900000|2023-09-19 00:05:00|6235.5|6217.5|6235.3|6217.3|6235.8|6217.8|6235.1|6217.1|0
1695082200000|2023-09-19 00:10:00|6235.5|6217.5|6235.4|6217.4|6235.9|6217.9|6235.2|6217.2|0
1695082500000|2023-09-19 00:15:00|6235.2|6217.2|6235.1|6217.1|6235.5|6217.5|6234.5|6216.5|0
1695082800000|2023-09-19 00:20:00|6235.3|6217.3|6234.6|6216.6|6235.7|6217.7|6234.6|6216.6|0
1695083100000|2023-09-19 00:25:00|6234.5|6216.5|6234.6|6216.6|6234.9|6216.9|6234.4|6216.4|0
1695083400000|2023-09-19 00:30:00|6234.8|6216.8|6234.7|6216.7|6235.1|6217.1|6234.6|6216.6|0
1695083700000|2023-09-19 00:35:00|6234.6|6216.6|6234.2|6216.2|6234.6|6216.6|6232.9|6214.9|0
1695084000000|2023-09-19 00:40:00|6234|6216|6233.7|6215.7|6234.7|6216.7|6233.7|6215.7|0
1695084300000|2023-09-19 00:45:00|6233.5|6215.5|6233.5|6215.5|6233.8|6215.8|6233.2|6215.2|0
1695084600000|2023-09-19 00:50:00|6233.6|6215.6|6233.9|6215.9|6234.5|6216.5|6233.4|6215.4|0
1695084900000|2023-09-19 00:55:00|6233.8|6215.8|6234|6216|6234.3|6216.3|6233.7|6215.7|0
1695085200000|2023-09-19 01:00:00|6234.2|6216.2|6233.9|6215.9|6234.6|6216.6|6233.8|6215.8|0
1695085500000|2023-09-19 01:05:00|6234.1|6216.1|6228.4|6210.4|6234.1|6216.1|6228.1|6210.1|0
1695085800000|2023-09-19 01:10:00|6228.6|6210.6|6227.9|6209.9|6228.7|6210.7|6227.6|6209.6|0
1695086100000|2023-09-19 01:15:00|6227.6|6209.6|6212.9|6206.9|6227.6|6215.9|6202.9|6196.9|1212
1695086400000|2023-09-19 01:20:00|6213.9|6207.9|6221.9|6215.9|6225.9|6219.9|6212.9|6206.9|724
1695086700000|2023-09-19 01:25:00|6222.9|6216.9|6213.9|6207.9|6222.9|6216.9|6212.9|6206.9|487
1695087000000|2023-09-19 01:30:00|6211.9|6205.9|6197.9|6191.9|6212.9|6206.9|6195.9|6189.9|3188
1695087300000|2023-09-19 01:35:00|6196.9|6190.9|6183.9|6177.9|6205.9|6199.9|6181.9|6175.9|2682
1695087600000|2023-09-19 01:40:00|6182.9|6176.9|6198.9|6192.9|6199.9|6193.9|6180.9|6174.9|2088
1695087900000|2023-09-19 01:45:00|6199.9|6193.9|6193.9|6187.9|6202.9|6196.9|6185.9|6179.9|2918
1695088200000|2023-09-19 01:50:00|6192.9|6186.9|6177.9|6171.9|6194.9|6188.9|6174.9|6168.9|1580
1695088500000|2023-09-19 01:55:00|6176.9|6170.9|6171.9|6165.9|6181.9|6175.9|6169.9|6163.9|1632
1695088800000|2023-09-19 02:00:00|6170.9|6164.9|6168.9|6162.9|6176.9|6170.9|6166.9|6160.9|1122
1695089100000|2023-09-19 02:05:00|6169.9|6163.9|6181.9|6175.9|6183.9|6177.9|6167.9|6161.9|935
1695089400000|2023-09-19 02:10:00|6182.9|6176.9|6187.9|6181.9|6191.9|6185.9|6179.9|6173.9|1434
1695089700000|2023-09-19 02:15:00|6189.9|6183.9|6191.9|6185.9|6195.9|6189.9|6177.9|6171.9|1094
1695090000000|2023-09-19 02:20:00|6192.9|6186.9|6188.9|6182.9|6197.9|6191.9|6183.9|6177.9|707
1695090300000|2023-09-19 02:25:00|6189.9|6183.9|6206.9|6200.9|6206.9|6200.9|6183.9|6177.9|1248
1695090600000|2023-09-19 02:30:00|6205.9|6199.9|6208.9|6202.9|6210.9|6204.9|6198.9|6192.9|1347
1695090900000|2023-09-19 02:35:00|6207.9|6201.9|6209.9|6203.9|6210.9|6204.9|6197.9|6191.9|1176
1695091200000|2023-09-19 02:40:00|6208.9|6202.9|6207.9|6201.9|6210.9|6204.9|6202.9|6196.9|531
1695091500000|2023-09-19 02:45:00|6206.9|6200.9|6207.9|6201.9|6212.9|6206.9|6202.9|6196.9|408
1695091800000|2023-09-19 02:50:00|6206.9|6200.9|6200.9|6194.9|6208.9|6202.9|6197.9|6191.9|1727
1695092100000|2023-09-19 02:55:00|6201.9|6195.9|6218.9|6212.9|6218.9|6212.9|6199.9|6193.9|1254
1695092400000|2023-09-19 03:00:00|6217.9|6211.9|6224.9|6218.9|6226.9|6220.9|6215.9|6209.9|1045
1695092700000|2023-09-19 03:05:00|6225.9|6219.9|6223.9|6217.9|6228.9|6222.9|6220.9|6214.9|788
1695093000000|2023-09-19 03:10:00|6224.9|6218.9|6215.9|6209.9|6224.9|6218.9|6214.9|6208.9|556
1695093300000|2023-09-19 03:15:00|6214.9|6208.9|6222.9|6216.9|6229.9|6223.9|6213.9|6207.9|2230
1695093600000|2023-09-19 03:20:00|6224.9|6218.9|6227.9|6221.9|6228.9|6222.9|6221.9|6215.9|385
1695093900000|2023-09-19 03:25:00|6228.9|6222.9|6222.9|6216.9|6230.9|6224.9|6219.9|6213.9|407
1695094200000|2023-09-19 03:30:00|6221.9|6215.9|6223.9|6217.9|6223.9|6217.9|6217.9|6211.9|249
1695094500000|2023-09-19 03:35:00|6224.9|6218.9|6216.9|6210.9|6224.9|6218.9|6216.9|6210.9|295
1695094800000|2023-09-19 03:40:00|6217.9|6211.9|6219.9|6213.9|6221.9|6215.9|6217.9|6211.9|245
1695095100000|2023-09-19 03:45:00|6220.9|6214.9|6215.9|6209.9|6220.9|6214.9|6215.9|6209.9|1014
1695095400000|2023-09-19 03:50:00|6214.9|6208.9|6215.9|6209.9|6215.9|6209.9|6213.9|6207.9|409
1695095700000|2023-09-19 03:55:00|6216.9|6210.9|6213.9|6207.9|6217.9|6211.9|6210.9|6204.9|2218
1695096000000|2023-09-19 04:00:00|6218.9|6200.9|6218.5|6200.5|6218.9|6200.9|6218.1|6200.1|300
1695096300000|2023-09-19 04:05:00|6218.7|6200.7|6218.8|6200.8|6219|6201|6218.6|6200.6|0
1695096600000|2023-09-19 04:10:00|6219|6201|6219.1|6201.1|6219.3|6201.3|6219|6201|0
1695096900000|2023-09-19 04:15:00|6218.9|6200.9|6218.6|6200.6|6219.1|6201.1|6218.6|6200.6|0
1695097200000|2023-09-19 04:20:00|6218.4|6200.4|6214.4|6196.4|6218.6|6200.6|6214.2|6196.2|0
1695097500000|2023-09-19 04:25:00|6214.6|6196.6|6214.4|6196.4|6214.6|6196.6|6214.4|6196.4|0
1695097800000|2023-09-19 04:30:00|6214.2|6196.2|6213.8|6195.8|6214.3|6196.3|6213.5|6195.5|0
1695098100000|2023-09-19 04:35:00|6213.6|6195.6|6213.5|6195.5|6213.8|6195.8|6213.5|6195.5|0
1695098400000|2023-09-19 04:40:00|6213.8|6195.8|6212.5|6194.5|6213.8|6195.8|6212.3|6194.3|0
1695098700000|2023-09-19 04:45:00|6212.3|6194.3|6212.4|6194.4|6212.4|6194.4|6212.2|6194.2|0
1695099000000|2023-09-19 04:50:00|6212.2|6194.2|6212.1|6194.1|6212.4|6194.4|6212.1|6194.1|0
1695099300000|2023-09-19 04:55:00|6212.3|6194.3|6212.4|6194.4|6212.6|6194.6|6212.2|6194.2|3
1695099600000|2023-09-19 05:00:00|6211.9|6205.9|6193.9|6187.9|6211.9|6205.9|6192.9|6186.9|1427
1695099900000|2023-09-19 05:05:00|6194.9|6188.9|6200.9|6194.9|6203.9|6197.9|6193.9|6187.9|824
1695100200000|2023-09-19 05:10:00|6201.9|6195.9|6209.9|6203.9|6209.9|6203.9|6198.9|6192.9|496
1695100500000|2023-09-19 05:15:00|6208.9|6202.9|6206.9|6200.9|6209.9|6203.9|6201.9|6195.9|414
1695100800000|2023-09-19 05:20:00|6205.9|6199.9|6198.9|6192.9|6207.9|6201.9|6197.9|6191.9|1720
1695101100000|2023-09-19 05:25:00|6197.9|6191.9|6195.9|6189.9|6199.9|6193.9|6191.9|6185.9|503
1695101400000|2023-09-19 05:30:00|6194.9|6188.9|6203.9|6197.9|6205.9|6199.9|6191.9|6185.9|1310
1695101700000|2023-09-19 05:35:00|6202.9|6196.9|6192.9|6186.9|6203.9|6197.9|6192.9|6186.9|490
1695102000000|2023-09-19 05:40:00|6194.9|6188.9|6194.9|6188.9|6197.9|6191.9|6191.9|6185.9|248
1695102300000|2023-09-19 05:45:00|6195.9|6189.9|6203.9|6197.9|6203.9|6197.9|6192.9|6186.9|318
1695102600000|2023-09-19 05:50:00|6202.9|6196.9|6206.9|6200.9|6207.9|6201.9|6197.9|6191.9|286
1695102900000|2023-09-19 05:55:00|6205.9|6199.9|6207.9|6201.9|6208.9|6202.9|6201.9|6195.9|291
1695103200000|2023-09-19 06:00:00|6208.9|6202.9|6202.9|6196.9|6209.9|6203.9|6202.9|6196.9|647
1695103500000|2023-09-19 06:05:00|6201.9|6195.9|6211.9|6205.9|6221.9|6215.9|6198.9|6192.9|650
1695103800000|2023-09-19 06:10:00|6210.9|6204.9|6213.9|6207.9|6214.9|6208.9|6207.9|6201.9|344
1695104100000|2023-09-19 06:15:00|6212.9|6206.9|6215.9|6209.9|6219.9|6213.9|6212.9|6206.9|395
1695104400000|2023-09-19 06:20:00|6214.9|6208.9|6212.9|6206.9|6217.9|6211.9|6210.9|6204.9|547
1695104700000|2023-09-19 06:25:00|6213.9|6207.9|6212.9|6206.9|6214.9|6208.9|6210.9|6204.9|318
1695105000000|2023-09-19 06:30:00|6213.9|6207.9|6214.9|6208.9|6219.9|6213.9|6211.9|6205.9|354
1695105300000|2023-09-19 06:35:00|6215.9|6209.9|6222.9|6216.9|6225.9|6219.9|6212.9|6206.9|490
1695105600000|2023-09-19 06:40:00|6223.9|6217.9|6228.9|6222.9|6232.9|6226.9|6223.9|6217.9|572
1695105900000|2023-09-19 06:45:00|6227.9|6221.9|6221.9|6215.9|6228.9|6222.9|6221.9|6215.9|795
1695106200000|2023-09-19 06:50:00|6222.9|6216.9|6223.9|6217.9|6225.9|6219.9|6220.9|6214.9|350
1695106500000|2023-09-19 06:55:00|6224.9|6218.9|6225.9|6219.9|6225.9|6219.9|6220.9|6214.9|428
1695106800000|2023-09-19 07:00:00|6224.9|6218.9|6231.9|6225.9|6233.9|6227.9|6223.9|6217.9|775
1695107100000|2023-09-19 07:05:00|6232.9|6226.9|6240.9|6234.9|6244.9|6238.9|6232.9|6226.9|1565
1695107400000|2023-09-19 07:10:00|6241.9|6235.9|6234.9|6228.9|6242.9|6236.9|6233.9|6227.9|1744
1695107700000|2023-09-19 07:15:00|6235.9|6229.9|6233.9|6227.9|6235.9|6229.9|6229.9|6223.9|687
1695108000000|2023-09-19 07:20:00|6234.9|6228.9|6237.9|6231.9|6238.9|6232.9|6230.9|6224.9|3186
1695108300000|2023-09-19 07:25:00|6236.9|6230.9|6233.9|6227.9|6237.9|6231.9|6231.9|6225.9|980
1695108600000|2023-09-19 07:30:00|6234.9|6228.9|6230.9|6224.9|6234.9|6228.9|6229.9|6223.9|578
1695108900000|2023-09-19 07:35:00|6231.9|6225.9|6237.9|6231.9|6238.9|6232.9|6230.9|6224.9|656
1695109200000|2023-09-19 07:40:00|6238.9|6232.9|6233.9|6227.9|6239.9|6233.9|6233.9|6227.9|1253
1695109500000|2023-09-19 07:45:00|6232.9|6226.9|6232.9|6226.9|6236.9|6230.9|6232.9|6226.9|1942
1695109800000|2023-09-19 07:50:00|6233.9|6227.9|6228.9|6222.9|6233.9|6227.9|6227.9|6221.9|2433
1695110100000|2023-09-19 07:55:00|6227.9|6221.9|6229.9|6223.9|6231.9|6225.9|6227.9|6221.9|2305
1695110400000|2023-09-19 08:00:00|6231.9|6225.9|6235.9|6229.9|6235.9|6229.9|6227.9|6221.9|872
1695110700000|2023-09-19 08:05:00|6236.9|6230.9|6235.9|6229.9|6241.9|6235.9|6235.9|6229.9|1323
1695111000000|2023-09-19 08:10:00|6236.9|6230.9|6237.9|6231.9|6238.9|6232.9|6233.9|6227.9|895
1695111300000|2023-09-19 08:15:00|6236.9|6230.9|6234.9|6228.9|6241.9|6235.9|6233.9|6227.9|434
1695111600000|2023-09-19 08:20:00|6235.9|6229.9|6236.9|6230.9|6240.9|6234.9|6235.9|6229.9|624
1695111900000|2023-09-19 08:25:00|6235.9|6229.9|6234.9|6228.9|6238.9|6232.9|6232.9|6226.9|522
1695112200000|2023-09-19 08:30:00|6239.9|6221.9|6240.1|6222.1|6240.4|6222.4|6239|6221|3
1695112500000|2023-09-19 08:35:00|6240.2|6222.2|6239.6|6221.6|6240.3|6222.3|6238.9|6220.9|0
1695112800000|2023-09-19 08:40:00|6239.8|6221.8|6239.7|6221.7|6240|6222|6238.9|6220.9|0
1695113100000|2023-09-19 08:45:00|6239.8|6221.8|6240.4|6222.4|6240.6|6222.6|6239.3|6221.3|0
1695113400000|2023-09-19 08:50:00|6240.6|6222.6|6240.3|6222.3|6240.8|6222.8|6240.1|6222.1|0
1695113700000|2023-09-19 08:55:00|6240.4|6222.4|6239.9|6221.9|6240.7|6222.7|6239.9|6221.9|0
1695114000000|2023-09-19 09:00:00|6240.1|6222.1|6239.5|6221.5|6240.3|6222.3|6238.8|6220.8|0
1695114300000|2023-09-19 09:05:00|6239.4|6221.4|6238.7|6220.7|6239.7|6221.7|6238.4|6220.4|0
1695114600000|2023-09-19 09:10:00|6238.6|6220.6|6238.3|6220.3|6238.8|6220.8|6238|6220|0
1695114900000|2023-09-19 09:15:00|6239.9|6233.9|6238.9|6232.9|6239.9|6233.9|6232.9|6226.9|79
1695115200000|2023-09-19 09:20:00|6239.9|6233.9|6238.9|6232.9|6241.9|6235.9|6237.9|6231.9|42
1695115500000|2023-09-19 09:25:00|6239.9|6233.9|6243.9|6237.9|6243.9|6237.9|6239.9|6233.9|42
1695115800000|2023-09-19 09:30:00|6244.9|6238.9|6241.9|6235.9|6247.9|6241.9|6241.9|6235.9|132
1695116100000|2023-09-19 09:35:00|6240.9|6234.9|6243.9|6237.9|6243.9|6237.9|6239.9|6233.9|116
1695116400000|2023-09-19 09:40:00|6244.9|6238.9|6240.9|6234.9|6244.9|6238.9|6240.9|6234.9|26
1695116700000|2023-09-19 09:45:00|6242.9|6236.9|6241.9|6235.9|6243.9|6237.9|6240.9|6234.9|139
1695117000000|2023-09-19 09:50:00|6244.9|6238.9|6241.9|6235.9|6244.9|6238.9|6241.9|6235.9|18
1695117300000|2023-09-19 09:55:00|6242.9|6236.9|6243.9|6237.9|6245.9|6239.9|6242.9|6236.9|15
1695117600000|2023-09-19 10:00:00|6244.9|6238.9|6242.9|6236.9|6245.4|6239.4|6241.4|6235.4|12
1695117900000|2023-09-19 10:05:00|6242.4|6236.4|6245.9|6239.9|6246.9|6240.9|6241.9|6235.9|28
1695118200000|2023-09-19 10:10:00|6245.4|6239.4|6247.4|6241.4|6248.4|6242.4|6244.4|6238.4|45
1695118500000|2023-09-19 10:15:00|6247.9|6241.9|6244.9|6238.9|6248.4|6242.4|6244.9|6238.9|33
1695118800000|2023-09-19 10:20:00|6245.4|6239.4|6243.4|6237.4|6247.4|6241.4|6243.4|6237.4|21
1695119100000|2023-09-19 10:25:00|6242.9|6236.9|6239.9|6233.9|6243.4|6237.4|6239.9|6233.9|59
1695119400000|2023-09-19 10:30:00|6240.4|6234.4|6240.9|6234.9|6242.9|6236.9|6239.4|6233.4|84
1695119700000|2023-09-19 10:35:00|6241.4|6235.4|6243.9|6237.9|6244.9|6238.9|6240.9|6234.9|17
1695120000000|2023-09-19 10:40:00|6244.4|6238.4|6243.4|6237.4|6244.4|6238.4|6243.4|6237.4|1
1695120300000|2023-09-19 10:45:00|6243.9|6237.9|6243.4|6237.4|6246.4|6240.4|6243.4|6237.4|45
1695120600000|2023-09-19 10:50:00|6243.9|6237.9|6244.4|6238.4|6244.4|6238.4|6243.4|6237.4|2
1695120900000|2023-09-19 10:55:00|6243.9|6237.9|6241.9|6235.9|6243.9|6237.9|6240.9|6234.9|26
1695121200000|2023-09-19 11:00:00|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6241.9|6235.9|2
1695121500000|2023-09-19 11:05:00|6242.9|6236.9|6244.9|6238.9|6245.4|6239.4|6242.9|6236.9|19
1695121800000|2023-09-19 11:10:00|6244.4|6238.4|6241.9|6235.9|6244.9|6238.9|6241.4|6235.4|23
1695122100000|2023-09-19 11:15:00|6241.4|6235.4|6240.4|6234.4|6241.9|6235.9|6240.4|6234.4|6
1695122400000|2023-09-19 11:20:00|6241.4|6235.4|6243.4|6237.4|6243.4|6237.4|6240.9|6234.9|14
1695122700000|2023-09-19 11:25:00|6242.9|6236.9|6244.9|6238.9|6245.4|6239.4|6242.4|6236.4|13
1695123000000|2023-09-19 11:30:00|6245.4|6239.4|6245.4|6239.4|6245.9|6239.9|6244.4|6238.4|7
1695123300000|2023-09-19 11:35:00|6244.4|6238.4|6243.4|6237.4|6244.4|6238.4|6242.4|6236.4|19
1695123600000|2023-09-19 11:40:00|6242.9|6236.9|6241.9|6235.9|6243.9|6237.9|6241.4|6235.4|38
1695123900000|2023-09-19 11:45:00|6241.4|6235.4|6243.4|6237.4|6243.4|6237.4|6240.4|6234.4|17
1695124200000|2023-09-19 11:50:00|6242.9|6236.9|6241.4|6235.4|6243.4|6237.4|6240.9|6234.9|61
1695124500000|2023-09-19 11:55:00|6241.9|6235.9|6241.4|6235.4|6242.4|6236.4|6240.4|6234.4|6
1695124800000|2023-09-19 12:00:00|6241.9|6235.9|6242.4|6236.4|6243.4|6237.4|6241.4|6235.4|143
1695125100000|2023-09-19 12:05:00|6242.9|6236.9|6241.4|6235.4|6243.4|6237.4|6240.9|6234.9|43
1695125400000|2023-09-19 12:10:00|6240.4|6234.4|6243.4|6237.4|6243.9|6237.9|6240.4|6234.4|69
1695125700000|2023-09-19 12:15:00|6242.9|6236.9|6243.4|6237.4|6244.4|6238.4|6241.4|6235.4|43
1695126000000|2023-09-19 12:20:00|6242.9|6236.9|6243.4|6237.4|6243.4|6237.4|6242.9|6236.9|4
1695126300000|2023-09-19 12:25:00|6243.9|6237.9|6243.4|6237.4|6244.4|6238.4|6243.4|6237.4|32
1695126600000|2023-09-19 12:30:00|6243.9|6237.9|6241.9|6235.9|6244.9|6238.9|6239.9|6233.9|348
1695126900000|2023-09-19 12:35:00|6241.4|6235.4|6240.4|6234.4|6241.9|6235.9|6239.4|6233.4|39
1695127200000|2023-09-19 12:40:00|6239.9|6233.9|6236.9|6230.9|6240.4|6234.4|6236.9|6230.9|50
1695127500000|2023-09-19 12:45:00|6237.4|6231.4|6237.9|6231.9|6238.9|6232.9|6236.4|6230.4|16
1695127800000|2023-09-19 12:50:00|6238.4|6232.4|6235.9|6229.9|6238.4|6232.4|6233.4|6227.4|158
1695128100000|2023-09-19 12:55:00|6236.4|6230.4|6231.9|6225.9|6236.4|6230.4|6230.4|6224.4|50
1695128400000|2023-09-19 13:00:00|6231.4|6225.4|6228.9|6222.9|6232.9|6226.9|6228.4|6222.4|145
1695128700000|2023-09-19 13:05:00|6228.4|6222.4|6226.9|6220.9|6229.4|6223.4|6226.4|6220.4|12
1695129000000|2023-09-19 13:10:00|6227.4|6221.4|6225.4|6219.4|6228.4|6222.4|6225.4|6219.4|32
1695129300000|2023-09-19 13:15:00|6224.4|6218.4|6221.4|6215.4|6224.4|6218.4|6221.4|6215.4|66
1695129600000|2023-09-19 13:20:00|6220.4|6214.4|6223.4|6217.4|6223.9|6217.9|6220.4|6214.4|69
1695129900000|2023-09-19 13:25:00|6223.9|6217.9|6224.9|6218.9|6226.4|6220.4|6222.4|6216.4|34
1695130200000|2023-09-19 13:30:00|6224.4|6218.4|6233.4|6227.4|6233.4|6227.4|6217.4|6211.4|569
1695130500000|2023-09-19 13:35:00|6232.9|6226.9|6236.9|6230.9|6237.9|6231.9|6227.9|6221.9|252
1695130800000|2023-09-19 13:40:00|6236.4|6230.4|6234.9|6228.9|6244.4|6238.4|6230.4|6224.4|252
1695131100000|2023-09-19 13:45:00|6235.4|6229.4|6236.9|6230.9|6240.9|6234.9|6230.9|6224.9|152
1695131400000|2023-09-19 13:50:00|6236.4|6230.4|6231.4|6225.4|6236.9|6230.9|6226.4|6220.4|360
1695131700000|2023-09-19 13:55:00|6231.9|6225.9|6224.9|6218.9|6233.4|6227.4|6224.4|6218.4|194
1695132000000|2023-09-19 14:00:00|6225.4|6219.4|6221.4|6215.4|6227.4|6221.4|6219.4|6213.4|361
1695132300000|2023-09-19 14:05:00|6221.9|6215.9|6221.9|6215.9|6224.9|6218.9|6219.4|6213.4|218
1695132600000|2023-09-19 14:10:00|6221.4|6215.4|6224.4|6218.4|6226.4|6220.4|6216.9|6210.9|179
1695132900000|2023-09-19 14:15:00|6223.9|6217.9|6215.9|6209.9|6225.9|6219.9|6215.4|6209.4|238
1695133200000|2023-09-19 14:20:00|6215.4|6209.4|6221.9|6215.9|6223.4|6217.4|6215.4|6209.4|154
1695133500000|2023-09-19 14:25:00|6221.4|6215.4|6222.4|6216.4|6224.4|6218.4|6219.9|6213.9|124
1695133800000|2023-09-19 14:30:00|6222.9|6216.9|6216.9|6210.9|6222.9|6216.9|6216.4|6210.4|105
1695134100000|2023-09-19 14:35:00|6217.4|6211.4|6214.4|6208.4|6220.9|6214.9|6213.4|6207.4|168
1695134400000|2023-09-19 14:40:00|6214.9|6208.9|6220.4|6214.4|6220.4|6214.4|6211.9|6205.9|107
1695134700000|2023-09-19 14:45:00|6219.9|6213.9|6219.9|6213.9|6222.4|6216.4|6217.4|6211.4|144
1695135000000|2023-09-19 14:50:00|6219.4|6213.4|6218.4|6212.4|6220.4|6214.4|6216.4|6210.4|93
1695135300000|2023-09-19 14:55:00|6218.9|6212.9|6215.4|6209.4|6220.4|6214.4|6215.4|6209.4|89
1695135600000|2023-09-19 15:00:00|6216.4|6210.4|6212.4|6206.4|6216.4|6210.4|6212.4|6206.4|181
1695135900000|2023-09-19 15:05:00|6212.9|6206.9|6211.9|6205.9|6215.9|6209.9|6211.4|6205.4|103
1695136200000|2023-09-19 15:10:00|6211.4|6205.4|6213.4|6207.4|6213.9|6207.9|6210.4|6204.4|93
1695136500000|2023-09-19 15:15:00|6213.9|6207.9|6211.9|6205.9|6213.9|6207.9|6209.4|6203.4|90
1695136800000|2023-09-19 15:20:00|6212.4|6206.4|6208.9|6202.9|6212.9|6206.9|6207.9|6201.9|110
1695137100000|2023-09-19 15:25:00|6207.4|6201.4|6206.4|6200.4|6208.4|6202.4|6205.4|6199.4|541
1695137400000|2023-09-19 15:30:00|6206.9|6200.9|6209.9|6203.9|6210.4|6204.4|6204.9|6198.9|406
1695137700000|2023-09-19 15:35:00|6209.4|6203.4|6204.9|6198.9|6209.4|6203.4|6204.4|6198.4|296
1695138000000|2023-09-19 15:40:00|6204.4|6198.4|6206.4|6200.4|6207.4|6201.4|6202.9|6196.9|310
1695138300000|2023-09-19 15:45:00|6206.9|6200.9|6208.9|6202.9|6211.9|6205.9|6205.4|6199.4|132
1695138600000|2023-09-19 15:50:00|6208.4|6202.4|6211.4|6205.4|6211.4|6205.4|6207.4|6201.4|44
1695138900000|2023-09-19 15:55:00|6211.9|6205.9|6212.9|6206.9|6214.9|6208.9|6211.4|6205.4|43
1695139200000|2023-09-19 16:00:00|6211.9|6205.9|6209.9|6203.9|6211.9|6205.9|6209.9|6203.9|25
1695139500000|2023-09-19 16:05:00|6210.9|6204.9|6210.9|6204.9|6210.9|6204.9|6208.9|6202.9|127
1695139800000|2023-09-19 16:10:00|6208.9|6202.9|6209.9|6203.9|6209.9|6203.9|6206.9|6200.9|24
1695140100000|2023-09-19 16:15:00|6208.9|6202.9|6208.9|6202.9|6209.9|6203.9|6207.9|6201.9|41
1695140400000|2023-09-19 16:20:00|6209.9|6203.9|6206.9|6200.9|6209.9|6203.9|6206.9|6200.9|85
1695140700000|2023-09-19 16:25:00|6207.9|6201.9|6206.9|6200.9|6207.9|6201.9|6205.9|6199.9|26
1695141000000|2023-09-19 16:30:00|6205.9|6199.9|6200.9|6194.9|6205.9|6199.9|6200.9|6194.9|170
1695141300000|2023-09-19 16:35:00|6199.9|6193.9|6198.9|6192.9|6199.9|6193.9|6197.9|6191.9|88
1695141600000|2023-09-19 16:40:00|6197.9|6191.9|6198.9|6192.9|6198.9|6192.9|6197.9|6191.9|53
1695141900000|2023-09-19 16:45:00|6197.9|6191.9|6199.9|6193.9|6199.9|6193.9|6197.9|6191.9|70
1695142200000|2023-09-19 16:50:00|6198.9|6192.9|6198.9|6192.9|6199.9|6193.9|6198.9|6192.9|84
1695142500000|2023-09-19 16:55:00|6200.9|6194.9|6203.9|6197.9|6205.9|6199.9|6200.9|6194.9|78
1695142800000|2023-09-19 17:00:00|6202.9|6196.9|6205.9|6199.9|6206.9|6200.9|6202.9|6196.9|91
1695143100000|2023-09-19 17:05:00|6204.9|6198.9|6204.9|6198.9|6205.9|6199.9|6202.9|6196.9|160
1695143400000|2023-09-19 17:10:00|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6202.9|6196.9|67
1695143700000|2023-09-19 17:15:00|6202.9|6196.9|6204.9|6198.9|6204.9|6198.9|6202.9|6196.9|25
1695144000000|2023-09-19 17:20:00|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|6205.9|6199.9|25
1695144300000|2023-09-19 17:25:00|6206.9|6200.9|6205.9|6199.9|6206.9|6200.9|6204.9|6198.9|48
1695144600000|2023-09-19 17:30:00|6207.9|6201.9|6207.9|6201.9|6207.9|6201.9|6206.9|6200.9|28
1695144900000|2023-09-19 17:35:00|6206.9|6200.9|6207.9|6201.9|6207.9|6201.9|6206.9|6200.9|5
1695145200000|2023-09-19 17:40:00|||||||||14
1695145500000|2023-09-19 17:45:00|6208.9|6202.9|6209.9|6203.9|6210.9|6204.9|6208.9|6202.9|57
1695145800000|2023-09-19 17:50:00|6208.9|6202.9|6209.9|6203.9|6209.9|6203.9|6208.9|6202.9|47
1695146100000|2023-09-19 17:55:00|6208.9|6202.9|6208.9|6202.9|6209.9|6203.9|6208.9|6202.9|17
1695146400000|2023-09-19 18:00:00|6209.9|6203.9|6209.9|6203.9|6210.9|6204.9|6208.9|6202.9|27
1695146700000|2023-09-19 18:05:00|6210.9|6204.9|6210.9|6204.9|6211.9|6205.9|6210.9|6204.9|50
1695147000000|2023-09-19 18:10:00|6211.9|6205.9|6211.9|6205.9|6212.9|6206.9|6211.9|6205.9|107
1695147300000|2023-09-19 18:15:00|6210.9|6204.9|6208.9|6202.9|6210.9|6204.9|6208.9|6202.9|90
1695147600000|2023-09-19 18:20:00|6209.9|6203.9|6209.9|6203.9|6211.9|6205.9|6209.9|6203.9|114
1695147900000|2023-09-19 18:25:00|6210.9|6204.9|6210.9|6204.9|6211.9|6205.9|6210.9|6204.9|90
1695148200000|2023-09-19 18:30:00|6211.9|6205.9|6211.9|6205.9|6211.9|6205.9|6210.9|6204.9|19
1695148500000|2023-09-19 18:35:00|6212.9|6206.9|6220.9|6214.9|6220.9|6214.9|6212.9|6206.9|168
1695148800000|2023-09-19 18:40:00|6219.9|6213.9|6219.9|6213.9|6222.9|6216.9|6218.9|6212.9|100
1695149100000|2023-09-19 18:45:00|6218.9|6212.9|6215.9|6209.9|6218.9|6212.9|6214.9|6208.9|69
1695149400000|2023-09-19 18:50:00|6214.9|6208.9|6216.9|6210.9|6216.9|6210.9|6211.9|6205.9|117
1695149700000|2023-09-19 18:55:00|6215.9|6209.9|6226.2|6208.2|6226.2|6213.9|6214.9|6208.2|103
1695150000000|2023-09-19 19:00:00|6226.1|6208.1|6224.6|6206.6|6226.1|6208.1|6224|6206|0
1695150300000|2023-09-19 19:05:00|6224.7|6206.7|6224.4|6206.4|6224.8|6206.8|6224.3|6206.3|0
1695150600000|2023-09-19 19:10:00|6224.5|6206.5|6222.6|6204.6|6224.7|6206.7|6222.3|6204.3|0
1695150900000|2023-09-19 19:15:00|6222.7|6204.7|6222.9|6204.9|6222.9|6204.9|6222.3|6204.3|0
1695151200000|2023-09-19 19:20:00|6222.8|6204.8|6223.2|6205.2|6223.3|6205.3|6220.2|6202.2|0
1695151500000|2023-09-19 19:25:00|6223.3|6205.3|6223.7|6205.7|6224.1|6206.1|6223.2|6205.2|0
1695151800000|2023-09-19 19:30:00|6223.8|6205.8|6223|6205|6223.9|6205.9|6222.5|6204.5|0
1695152100000|2023-09-19 19:35:00|6223.1|6205.1|6223.2|6205.2|6223.3|6205.3|6221.9|6203.9|0
1695152400000|2023-09-19 19:40:00|6223.1|6205.1|6226.8|6208.8|6226.9|6208.9|6222.4|6204.4|0
1695152700000|2023-09-19 19:45:00|6226.7|6208.7|6227.3|6209.3|6229.4|6211.4|6226.7|6208.7|0
1695153000000|2023-09-19 19:50:00|6227.5|6209.5|6226|6208|6229.1|6211.1|6226|6208|0
1695153300000|2023-09-19 19:55:00|6225.9|6207.9|6222.7|6204.7|6226.5|6208.5|6219.5|6201.5|0
1695153600000|2023-09-19 20:00:00|6222.9|6204.9|6222.9|6204.9|6225.1|6207.1|6222.9|6204.9|0
1695153900000|2023-09-19 20:05:00|6223.1|6205.1|6223.3|6205.3|6223.8|6205.8|6223.1|6205.1|0
1695154200000|2023-09-19 20:10:00|6223.1|6205.1|6223.8|6205.8|6224|6206|6223.1|6205.1|0
1695154500000|2023-09-19 20:15:00|6223.4|6205.4|6223.1|6205.1|6223.5|6205.5|6222.9|6204.9|0
1695154800000|2023-09-19 20:20:00|6222.9|6204.9|6223.1|6205.1|6223.1|6205.1|6222.9|6204.9|0
1695155100000|2023-09-19 20:25:00|6223.3|6205.3|6222.9|6204.9|6223.3|6205.3|6222.9|6204.9|0
1695155400000|2023-09-19 20:30:00|6223.1|6205.1|6223.1|6205.1|6223.1|6205.1|6222.9|6204.9|0
1695156000000|2023-09-19 20:40:00|6222.9|6204.9|6222.9|6204.9|6222.9|6204.9|6222.9|6204.9|0
1695156300000|2023-09-19 20:45:00|6223.1|6205.1|6223.3|6205.3|6223.3|6205.3|6222.9|6204.9|0
1695156600000|2023-09-19 20:50:00|6223.2|6205.2|6222.9|6204.9|6223.3|6205.3|6222.9|6204.9|0
1695156900000|2023-09-19 20:55:00|6223.1|6205.1|6223.5|6205.5|6223.5|6205.5|6223.1|6205.1|0
1695157200000|2023-09-19 21:00:00|6223.3|6205.3|6223.5|6205.5|6223.6|6205.6|6223.3|6205.3|0
1695157800000|2023-09-19 21:10:00|6223.4|6205.4|6223.5|6205.5|6223.6|6205.6|6223.4|6205.4|0
1695158100000|2023-09-19 21:15:00|6223.6|6205.6|6223.6|6205.6|6223.7|6205.7|6223.5|6205.5|0
1695158400000|2023-09-19 21:20:00|6223.5|6205.5|6223.5|6205.5|6223.6|6205.6|6223.4|6205.4|0
1695158700000|2023-09-19 21:25:00|6223.4|6205.4|6223.4|6205.4|6223.4|6205.4|6223.4|6205.4|0
1695159000000|2023-09-19 21:30:00|6223.5|6205.5|6223.5|6205.5|6223.5|6205.5|6223.3|6205.3|0
1695159900000|2023-09-19 21:45:00|6223.6|6205.6|6223.6|6205.6|6223.7|6205.7|6223.5|6205.5|0
1695160200000|2023-09-19 21:50:00|6223.7|6205.7|6223.3|6205.3|6223.7|6205.7|6223.2|6205.2|0
1695160500000|2023-09-19 21:55:00|6223.5|6205.5|6223.3|6205.3|6223.5|6205.5|6223.3|6205.3|0
1695160800000|2023-09-19 22:00:00|6223|6205|6223.3|6205.3|6223.5|6205.5|6222.1|6204.1|0
1695161100000|2023-09-19 22:05:00|6223.1|6205.1|6223.9|6205.9|6224|6206|6223.1|6205.1|0
1695161400000|2023-09-19 22:10:00|6224|6206|6224|6206|6224|6206|6223.5|6205.5|0
1695161700000|2023-09-19 22:15:00|6224.1|6206.1|6224|6206|6224.2|6206.2|6223.9|6205.9|0
1695162000000|2023-09-19 22:20:00|6224.1|6206.1|6223.8|6205.8|6224.1|6206.1|6223.6|6205.6|0
1695162300000|2023-09-19 22:25:00|6223.7|6205.7|6223.6|6205.6|6223.8|6205.8|6223.6|6205.6|0
1695162600000|2023-09-19 22:30:00|6223.4|6205.4|6223.1|6205.1|6223.6|6205.6|6223.1|6205.1|0
1695162900000|2023-09-19 22:35:00|6222.9|6204.9|6222.7|6204.7|6223.1|6205.1|6222.7|6204.7|0
1695163200000|2023-09-19 22:40:00|6222.9|6204.9|6222.7|6204.7|6222.9|6204.9|6222.7|6204.7|0
1695163500000|2023-09-19 22:45:00|6222.6|6204.6|6222.9|6204.9|6222.9|6204.9|6222.4|6204.4|0
1695163800000|2023-09-19 22:50:00|6222.7|6204.7|6222.7|6204.7|6222.9|6204.9|6222.7|6204.7|0
1695164100000|2023-09-19 22:55:00|6222.9|6204.9|6223.1|6205.1|6223.1|6205.1|6222.7|6204.7|0
1695164400000|2023-09-19 23:00:00|6223.2|6205.2|6222.7|6204.7|6223.6|6205.6|6222.2|6204.2|0
1695164700000|2023-09-19 23:05:00|6222.9|6204.9|6222.9|6204.9|6223.3|6205.3|6222.7|6204.7|0
1695165000000|2023-09-19 23:10:00|6223|6205|6222.9|6204.9|6223|6205|6222.4|6204.4|0
1695165300000|2023-09-19 23:15:00|6222.7|6204.7|6223.1|6205.1|6223.6|6205.6|6222.7|6204.7|0
1695165600000|2023-09-19 23:20:00|6223.3|6205.3|6223.8|6205.8|6223.8|6205.8|6223.1|6205.1|0
1695165900000|2023-09-19 23:25:00|6223.7|6205.7|6223.6|6205.6|6223.9|6205.9|6223.6|6205.6|0
1695166200000|2023-09-19 23:30:00|6223.8|6205.8|6223.8|6205.8|6224|6206|6223.6|6205.6|0
1695166500000|2023-09-19 23:35:00|6224|6206|6224|6206|6224.2|6206.2|6223.8|6205.8|0
1695166800000|2023-09-19 23:40:00|6223.9|6205.9|6224.2|6206.2|6224.5|6206.5|6223.9|6205.9|0
1695167100000|2023-09-19 23:45:00|6224.1|6206.1|6224.2|6206.2|6224.2|6206.2|6223.6|6205.6|0
1695167400000|2023-09-19 23:50:00|6224|6206|6223.6|6205.6|6224.2|6206.2|6223.6|6205.6|0
1695167700000|2023-09-19 23:55:00|6223.7|6205.7|6224|6206|6224|6206|6223.6|6205.6|0
1695168000000|2023-09-20 00:00:00|6223.8|6205.8|6223.3|6205.3|6224.2|6206.2|6223.3|6205.3|0
1695168300000|2023-09-20 00:05:00|6223.1|6205.1|6222.6|6204.6|6223.3|6205.3|6221.6|6203.6|0
1695168600000|2023-09-20 00:10:00|6222.3|6204.3|6221.3|6203.3|6222.6|6204.6|6221.1|6203.1|0
1695168900000|2023-09-20 00:15:00|6221.1|6203.1|6221.3|6203.3|6222.1|6204.1|6221|6203|0
1695169200000|2023-09-20 00:20:00|6221.5|6203.5|6220.9|6202.9|6221.6|6203.6|6220.8|6202.8|0
1695169500000|2023-09-20 00:25:00|6220.7|6202.7|6220.4|6202.4|6221.1|6203.1|6220.2|6202.2|0
1695169800000|2023-09-20 00:30:00|6220.6|6202.6|6221.1|6203.1|6221.3|6203.3|6220.4|6202.4|0
1695170100000|2023-09-20 00:35:00|6221.2|6203.2|6220.9|6202.9|6221.5|6203.5|6220.8|6202.8|0
1695170400000|2023-09-20 00:40:00|6221.1|6203.1|6220.3|6202.3|6221.1|6203.1|6219.8|6201.8|0
1695170700000|2023-09-20 00:45:00|6220.5|6202.5|6220.3|6202.3|6220.5|6202.5|6219.8|6201.8|0
1695171000000|2023-09-20 00:50:00|6220.4|6202.4|6220.4|6202.4|6220.5|6202.5|6220.2|6202.2|0
1695171300000|2023-09-20 00:55:00|6220.3|6202.3|6220.5|6202.5|6220.7|6202.7|6220.2|6202.2|0
1695171600000|2023-09-20 01:00:00|6220.3|6202.3|6220.5|6202.5|6220.5|6202.5|6219.9|6201.9|0
1695171900000|2023-09-20 01:05:00|6220.3|6202.3|6220.5|6202.5|6220.5|6202.5|6220|6202|0
1695172200000|2023-09-20 01:10:00|6220.3|6202.3|6220|6202|6220.3|6202.3|6219.5|6201.5|0
1695172500000|2023-09-20 01:15:00|6220.5|6202.5|6206.9|6200.9|6227.9|6221.9|6198.9|6192.9|1145
1695172800000|2023-09-20 01:20:00|6207.9|6201.9|6206.9|6200.9|6215.9|6209.9|6206.9|6200.9|665
1695173100000|2023-09-20 01:25:00|6207.9|6201.9|6204.9|6198.9|6208.9|6202.9|6198.9|6192.9|877
1695173400000|2023-09-20 01:30:00|6206.9|6200.9|6188.9|6182.9|6211.9|6205.9|6179.9|6173.9|3680
1695173700000|2023-09-20 01:35:00|6191.9|6185.9|6196.9|6190.9|6202.9|6196.9|6181.9|6175.9|1334
1695174000000|2023-09-20 01:40:00|6198.9|6192.9|6211.9|6205.9|6225.9|6219.9|6188.9|6182.9|3080
1695174300000|2023-09-20 01:45:00|6210.9|6204.9|6198.9|6192.9|6212.9|6206.9|6194.9|6188.9|1302
1695174600000|2023-09-20 01:50:00|6199.9|6193.9|6215.9|6209.9|6215.9|6209.9|6198.9|6192.9|1124
1695174900000|2023-09-20 01:55:00|6216.9|6210.9|6219.9|6213.9|6225.9|6219.9|6214.9|6208.9|1189
1695175200000|2023-09-20 02:00:00|6218.9|6212.9|6226.9|6220.9|6229.9|6223.9|6218.9|6212.9|833
1695175500000|2023-09-20 02:05:00|6225.9|6219.9|6211.9|6205.9|6225.9|6219.9|6211.9|6205.9|847
1695175800000|2023-09-20 02:10:00|6210.9|6204.9|6221.9|6215.9|6222.9|6216.9|6210.9|6204.9|767
1695176100000|2023-09-20 02:15:00|6222.9|6216.9|6211.9|6205.9|6222.9|6216.9|6209.9|6203.9|535
1695176400000|2023-09-20 02:20:00|6210.9|6204.9|6220.9|6214.9|6223.9|6217.9|6210.9|6204.9|705
1695176700000|2023-09-20 02:25:00|6221.9|6215.9|6223.9|6217.9|6226.9|6220.9|6213.9|6207.9|526
1695177000000|2023-09-20 02:30:00|6222.9|6216.9|6206.9|6200.9|6223.9|6217.9|6206.9|6200.9|954
1695177300000|2023-09-20 02:35:00|6207.9|6201.9|6197.9|6191.9|6210.9|6204.9|6197.9|6191.9|778
1695177600000|2023-09-20 02:40:00|6196.9|6190.9|6205.9|6199.9|6207.9|6201.9|6195.9|6189.9|616
1695177900000|2023-09-20 02:45:00|6206.9|6200.9|6200.9|6194.9|6207.9|6201.9|6199.9|6193.9|405
1695178200000|2023-09-20 02:50:00|6199.9|6193.9|6196.9|6190.9|6200.9|6194.9|6191.9|6185.9|770
1695178500000|2023-09-20 02:55:00|6197.9|6191.9|6198.3|6192.3|6200.3|6194.3|6192.9|6186.9|508
1695178800000|2023-09-20 03:00:00|6197.3|6191.3|6193.3|6187.3|6199.3|6193.3|6187.3|6181.3|806
1695179100000|2023-09-20 03:05:00|6194.3|6188.3|6191.3|6185.3|6199.3|6193.3|6189.3|6183.3|527
1695179400000|2023-09-20 03:10:00|6190.3|6184.3|6194.3|6188.3|6198.3|6192.3|6187.3|6181.3|2026
1695179700000|2023-09-20 03:15:00|6195.3|6189.3|6199.3|6193.3|6201.3|6195.3|6189.3|6183.3|1122
1695180000000|2023-09-20 03:20:00|6200.3|6194.3|6193.3|6187.3|6201.3|6195.3|6191.3|6185.3|1253
1695180300000|2023-09-20 03:25:00|6194.3|6188.3|6196.3|6190.3|6196.3|6190.3|6192.3|6186.3|341
1695180600000|2023-09-20 03:30:00|6195.3|6189.3|6195.3|6189.3|6197.3|6191.3|6193.3|6187.3|338
1695180900000|2023-09-20 03:35:00|6196.3|6190.3|6192.3|6186.3|6196.3|6190.3|6190.3|6184.3|589
1695181200000|2023-09-20 03:40:00|6193.3|6187.3|6192.3|6186.3|6193.3|6187.3|6189.3|6183.3|358
1695181500000|2023-09-20 03:45:00|6191.3|6185.3|6193.3|6187.3|6193.3|6187.3|6189.3|6183.3|364
1695181800000|2023-09-20 03:50:00|6191.3|6185.3|6184.3|6178.3|6191.3|6185.3|6183.3|6177.3|517
1695182100000|2023-09-20 03:55:00|6183.3|6177.3|6183.3|6177.3|6184.3|6178.3|6181.3|6175.3|435
1695182400000|2023-09-20 04:00:00|6188.3|6170.3|6188.6|6170.6|6188.8|6170.8|6188.3|6170.3|2
1695182700000|2023-09-20 04:05:00|6188.7|6170.7|6188.2|6170.2|6188.7|6170.7|6188.2|6170.2|0
1695183000000|2023-09-20 04:10:00|6188.4|6170.4|6188.3|6170.3|6188.6|6170.6|6188.3|6170.3|0
1695183600000|2023-09-20 04:20:00|6188.1|6170.1|6188.3|6170.3|6188.3|6170.3|6188.1|6170.1|0
1695183900000|2023-09-20 04:25:00|6188.4|6170.4|6188.3|6170.3|6188.5|6170.5|6188.3|6170.3|0
1695184200000|2023-09-20 04:30:00|6188.1|6170.1|6187.9|6169.9|6188.3|6170.3|6187.9|6169.9|0
1695184500000|2023-09-20 04:35:00|6187.7|6169.7|6188.4|6170.4|6188.6|6170.6|6187.7|6169.7|0
1695184800000|2023-09-20 04:40:00|6188.6|6170.6|6188.2|6170.2|6188.6|6170.6|6188|6170|0
1695185100000|2023-09-20 04:45:00|6188.4|6170.4|6188.2|6170.2|6188.4|6170.4|6188|6170|0
1695185400000|2023-09-20 04:50:00|6188.4|6170.4|6188.8|6170.8|6188.8|6170.8|6188.2|6170.2|0
1695185700000|2023-09-20 04:55:00|6188.6|6170.6|6188.6|6170.6|6189.3|6171.3|6188.6|6170.6|4
1695186000000|2023-09-20 05:00:00|6188.8|6170.8|6174.3|6168.3|6188.8|6177.3|6167.3|6161.3|2909
1695186300000|2023-09-20 05:05:00|6175.3|6169.3|6187.3|6181.3|6188.3|6182.3|6174.3|6168.3|1143
1695186600000|2023-09-20 05:10:00|6186.3|6180.3|6181.3|6175.3|6189.3|6183.3|6181.3|6175.3|822
1695186900000|2023-09-20 05:15:00|6182.3|6176.3|6186.3|6180.3|6190.3|6184.3|6181.3|6175.3|676
1695187200000|2023-09-20 05:20:00|6187.3|6181.3|6183.3|6177.3|6188.3|6182.3|6182.3|6176.3|813
1695187500000|2023-09-20 05:25:00|6182.3|6176.3|6189.3|6183.3|6190.3|6184.3|6182.3|6176.3|407
1695187800000|2023-09-20 05:30:00|6188.3|6182.3|6200.3|6194.3|6203.3|6197.3|6186.3|6180.3|1124
1695188100000|2023-09-20 05:35:00|6201.3|6195.3|6207.3|6201.3|6232.3|6226.3|6200.3|6194.3|3499
1695188400000|2023-09-20 05:40:00|6208.3|6202.3|6209.3|6203.3|6218.3|6212.3|6205.3|6199.3|825
1695188700000|2023-09-20 05:45:00|6210.3|6204.3|6208.3|6202.3|6210.3|6204.3|6202.3|6196.3|695
1695189000000|2023-09-20 05:50:00|6207.3|6201.3|6202.3|6196.3|6207.3|6201.3|6200.3|6194.3|396
1695189300000|2023-09-20 05:55:00|6201.3|6195.3|6195.3|6189.3|6202.3|6196.3|6194.3|6188.3|419
1695189600000|2023-09-20 06:00:00|6196.3|6190.3|6205.3|6199.3|6206.3|6200.3|6196.3|6190.3|639
1695189900000|2023-09-20 06:05:00|6204.3|6198.3|6210.3|6204.3|6215.3|6209.3|6204.3|6198.3|717
1695190200000|2023-09-20 06:10:00|6208.3|6202.3|6215.3|6209.3|6221.3|6215.3|6208.3|6202.3|753
1695190500000|2023-09-20 06:15:00|6216.3|6210.3|6214.3|6208.3|6218.3|6212.3|6211.3|6205.3|765
1695190800000|2023-09-20 06:20:00|6213.3|6207.3|6214.3|6208.3|6221.3|6215.3|6212.3|6206.3|466
1695191100000|2023-09-20 06:25:00|6213.3|6207.3|6212.3|6206.3|6214.3|6208.3|6210.3|6204.3|344
1695191400000|2023-09-20 06:30:00|6213.3|6207.3|6212.3|6206.3|6213.3|6207.3|6208.3|6202.3|421
1695191700000|2023-09-20 06:35:00|6213.3|6207.3|6207.3|6201.3|6214.3|6208.3|6207.3|6201.3|641
1695192000000|2023-09-20 06:40:00|6206.3|6200.3|6201.3|6195.3|6208.3|6202.3|6201.3|6195.3|557
1695192300000|2023-09-20 06:45:00|6202.3|6196.3|6198.3|6192.3|6203.3|6197.3|6198.3|6192.3|368
1695192600000|2023-09-20 06:50:00|6199.3|6193.3|6195.3|6189.3|6199.3|6193.3|6194.3|6188.3|524
1695192900000|2023-09-20 06:55:00|6196.3|6190.3|6192.3|6186.3|6198.3|6192.3|6192.3|6186.3|461
1695193200000|2023-09-20 07:00:00|6193.3|6187.3|6191.3|6185.3|6194.3|6188.3|6190.3|6184.3|886
1695193500000|2023-09-20 07:05:00|6192.3|6186.3|6190.3|6184.3|6193.3|6187.3|6188.3|6182.3|466
1695193800000|2023-09-20 07:10:00|6191.3|6185.3|6186.3|6180.3|6191.3|6185.3|6184.3|6178.3|1054
1695194100000|2023-09-20 07:15:00|6185.3|6179.3|6187.3|6181.3|6187.3|6181.3|6184.3|6178.3|481
1695194400000|2023-09-20 07:20:00|6188.3|6182.3|6189.3|6183.3|6191.3|6185.3|6186.3|6180.3|530
1695194700000|2023-09-20 07:25:00|6190.3|6184.3|6193.3|6187.3|6195.3|6189.3|6189.3|6183.3|1265
1695195000000|2023-09-20 07:30:00|6192.3|6186.3|6195.3|6189.3|6196.3|6190.3|6190.3|6184.3|511
1695195300000|2023-09-20 07:35:00|6196.3|6190.3|6195.3|6189.3|6196.3|6190.3|6192.3|6186.3|774
1695195600000|2023-09-20 07:40:00|6194.3|6188.3|6192.3|6186.3|6195.3|6189.3|6192.3|6186.3|566
1695195900000|2023-09-20 07:45:00|6193.3|6187.3|6196.3|6190.3|6198.3|6192.3|6193.3|6187.3|1661
1695196200000|2023-09-20 07:50:00|6195.3|6189.3|6190.3|6184.3|6200.3|6194.3|6190.3|6184.3|1359
1695196500000|2023-09-20 07:55:00|6191.3|6185.3|6189.3|6183.3|6192.3|6186.3|6187.3|6181.3|2400
1695196800000|2023-09-20 08:00:00|6190.3|6184.3|6183.3|6177.3|6190.3|6184.3|6182.3|6176.3|1284
1695197100000|2023-09-20 08:05:00|6182.3|6176.3|6181.3|6175.3|6184.3|6178.3|6179.3|6173.3|1371
1695197400000|2023-09-20 08:10:00|6180.3|6174.3|6180.3|6174.3|6182.3|6176.3|6179.3|6173.3|1922
1695197700000|2023-09-20 08:15:00|6179.3|6173.3|6182.3|6176.3|6183.3|6177.3|6178.3|6172.3|815
1695198000000|2023-09-20 08:20:00|6183.3|6177.3|6191.3|6185.3|6191.3|6185.3|6182.3|6176.3|870
1695198300000|2023-09-20 08:25:00|6190.3|6184.3|6196.3|6190.3|6196.3|6190.3|6189.3|6183.3|1326
1695198600000|2023-09-20 08:30:00|6199.3|6181.3|6201.1|6183.1|6201.1|6183.1|6199.3|6181.3|0
1695198900000|2023-09-20 08:35:00|6201.3|6183.3|6200.5|6182.5|6201.3|6183.3|6200.1|6182.1|0
1695199200000|2023-09-20 08:40:00|6200.6|6182.6|6201.3|6183.3|6201.3|6183.3|6200.3|6182.3|0
1695199500000|2023-09-20 08:45:00|6201.2|6183.2|6201.1|6183.1|6202.5|6184.5|6201|6183|0
1695199800000|2023-09-20 08:50:00|6201.3|6183.3|6201.1|6183.1|6201.5|6183.5|6200|6182|0
1695200100000|2023-09-20 08:55:00|6200.9|6182.9|6201.8|6183.8|6202.2|6184.2|6200.9|6182.9|0
1695200400000|2023-09-20 09:00:00|6202|6184|6202.8|6184.8|6203.2|6185.2|6201.8|6183.8|0
1695200700000|2023-09-20 09:05:00|6202.7|6184.7|6200.7|6182.7|6202.7|6184.7|6200.5|6182.5|0
1695201000000|2023-09-20 09:10:00|6200.5|6182.5|6200.2|6182.2|6201.2|6183.2|6200|6182|0
1695201300000|2023-09-20 09:15:00|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6195.3|6189.3|187
1695201600000|2023-09-20 09:20:00|6200.3|6194.3|6198.3|6192.3|6200.3|6194.3|6194.3|6188.3|42
1695201900000|2023-09-20 09:25:00|6197.3|6191.3|6193.3|6187.3|6198.3|6192.3|6192.3|6186.3|88
1695202200000|2023-09-20 09:30:00|6194.3|6188.3|6199.3|6193.3|6199.3|6193.3|6194.3|6188.3|201
1695202500000|2023-09-20 09:35:00|6197.3|6191.3|6200.3|6194.3|6200.3|6194.3|6197.3|6191.3|186
1695202800000|2023-09-20 09:40:00|6199.3|6193.3|6198.3|6192.3|6199.3|6193.3|6197.3|6191.3|109
1695203100000|2023-09-20 09:45:00|6199.3|6193.3|6200.3|6194.3|6200.3|6194.3|6197.3|6191.3|19
1695203400000|2023-09-20 09:50:00|6201.3|6195.3|6198.3|6192.3|6201.3|6195.3|6198.3|6192.3|44
1695203700000|2023-09-20 09:55:00|6197.3|6191.3|6198.3|6192.3|6200.3|6194.3|6196.3|6190.3|27
1695204000000|2023-09-20 10:00:00|6198.8|6192.8|6196.8|6190.8|6198.8|6192.8|6194.8|6188.8|108
1695204300000|2023-09-20 10:05:00|6196.3|6190.3|6196.8|6190.8|6197.3|6191.3|6195.3|6189.3|89
1695204600000|2023-09-20 10:10:00|6197.3|6191.3|6197.8|6191.8|6199.8|6193.8|6195.8|6189.8|87
1695204900000|2023-09-20 10:15:00|6197.3|6191.3|6197.8|6191.8|6199.8|6193.8|6197.3|6191.3|42
1695205200000|2023-09-20 10:20:00|6198.3|6192.3|6198.8|6192.8|6200.3|6194.3|6198.3|6192.3|84
1695205500000|2023-09-20 10:25:00|6198.3|6192.3|6196.3|6190.3|6199.8|6193.8|6196.3|6190.3|68
1695205800000|2023-09-20 10:30:00|6196.8|6190.8|6197.8|6191.8|6197.8|6191.8|6195.3|6189.3|17
1695206100000|2023-09-20 10:35:00|6198.3|6192.3|6198.8|6192.8|6199.8|6193.8|6197.8|6191.8|22
1695206400000|2023-09-20 10:40:00|6198.3|6192.3|6199.8|6193.8|6199.8|6193.8|6198.3|6192.3|33
1695206700000|2023-09-20 10:45:00|6199.3|6193.3|6197.3|6191.3|6199.8|6193.8|6196.3|6190.3|11
1695207000000|2023-09-20 10:50:00|6197.8|6191.8|6198.3|6192.3|6198.8|6192.8|6197.3|6191.3|11
1695207300000|2023-09-20 10:55:00|6197.8|6191.8|6198.8|6192.8|6200.3|6194.3|6197.8|6191.8|10
1695207600000|2023-09-20 11:00:00|6198.3|6192.3|6199.8|6193.8|6200.3|6194.3|6197.8|6191.8|6
1695207900000|2023-09-20 11:05:00|6200.3|6194.3|6198.8|6192.8|6200.8|6194.8|6198.8|6192.8|23
1695208200000|2023-09-20 11:10:00|6199.3|6193.3|6199.3|6193.3|6202.3|6196.3|6197.8|6191.8|15
1695208500000|2023-09-20 11:15:00|6199.8|6193.8|6200.8|6194.8|6201.3|6195.3|6199.8|6193.8|17
1695208800000|2023-09-20 11:20:00|6200.3|6194.3|6200.3|6194.3|6201.3|6195.3|6199.8|6193.8|11
1695209100000|2023-09-20 11:25:00|6200.8|6194.8|6202.3|6196.3|6202.3|6196.3|6200.8|6194.8|19
1695209400000|2023-09-20 11:30:00|6202.8|6196.8|6204.3|6198.3|6204.3|6198.3|6202.3|6196.3|59
1695209700000|2023-09-20 11:35:00|6204.8|6198.8|6205.8|6199.8|6205.8|6199.8|6203.8|6197.8|21
1695210000000|2023-09-20 11:40:00|6206.3|6200.3|6202.8|6196.8|6207.3|6201.3|6202.8|6196.8|67
1695210300000|2023-09-20 11:45:00|6202.3|6196.3|6203.8|6197.8|6204.3|6198.3|6202.3|6196.3|22
1695210600000|2023-09-20 11:50:00|6203.3|6197.3|6200.8|6194.8|6203.3|6197.3|6200.8|6194.8|35
1695210900000|2023-09-20 11:55:00|6201.8|6195.8|6201.8|6195.8|6203.3|6197.3|6201.3|6195.3|26
1695211200000|2023-09-20 12:00:00|6201.3|6195.3|6204.3|6198.3|6205.3|6199.3|6201.3|6195.3|40
1695211500000|2023-09-20 12:05:00|6204.8|6198.8|6204.3|6198.3|6205.3|6199.3|6203.3|6197.3|14
1695211800000|2023-09-20 12:10:00|6204.8|6198.8|6202.8|6196.8|6204.8|6198.8|6201.8|6195.8|37
1695212100000|2023-09-20 12:15:00|6203.3|6197.3|6206.8|6200.8|6206.8|6200.8|6201.8|6195.8|15
1695212400000|2023-09-20 12:20:00|6206.3|6200.3|6206.3|6200.3|6206.8|6200.8|6204.8|6198.8|7
1695212700000|2023-09-20 12:25:00|6206.8|6200.8|6204.3|6198.3|6206.8|6200.8|6203.8|6197.8|9
1695213000000|2023-09-20 12:30:00|6203.8|6197.8|6202.8|6196.8|6204.8|6198.8|6201.8|6195.8|14
1695213300000|2023-09-20 12:35:00|6203.3|6197.3|6200.8|6194.8|6203.3|6197.3|6199.8|6193.8|35
1695213600000|2023-09-20 12:40:00|6200.3|6194.3|6204.8|6198.8|6204.8|6198.8|6200.3|6194.3|23
1695213900000|2023-09-20 12:45:00|6205.8|6199.8|6207.3|6201.3|6207.8|6201.8|6205.8|6199.8|49
1695214200000|2023-09-20 12:50:00|6207.8|6201.8|6207.8|6201.8|6208.3|6202.3|6205.8|6199.8|31
1695214500000|2023-09-20 12:55:00|6207.3|6201.3|6207.8|6201.8|6208.3|6202.3|6206.8|6200.8|26
1695214800000|2023-09-20 13:00:00|6207.3|6201.3|6208.3|6202.3|6209.8|6203.8|6207.3|6201.3|38
1695215100000|2023-09-20 13:05:00|6208.8|6202.8|6214.8|6208.8|6215.3|6209.3|6208.8|6202.8|79
1695215400000|2023-09-20 13:10:00|6215.3|6209.3|6210.8|6204.8|6215.8|6209.8|6210.3|6204.3|74
1695215700000|2023-09-20 13:15:00|6211.3|6205.3|6210.3|6204.3|6212.8|6206.8|6210.3|6204.3|21
1695216000000|2023-09-20 13:20:00|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6209.3|6203.3|10
1695216300000|2023-09-20 13:25:00|6211.3|6205.3|6211.8|6205.8|6212.3|6206.3|6208.8|6202.8|211
1695216600000|2023-09-20 13:30:00|6212.3|6206.3|6228.3|6222.3|6228.3|6222.3|6207.8|6201.8|669
1695216900000|2023-09-20 13:35:00|6228.8|6222.8|6231.8|6225.8|6231.8|6225.8|6219.8|6213.8|514
1695217200000|2023-09-20 13:40:00|6230.8|6224.8|6238.8|6232.8|6242.8|6236.8|6225.8|6219.8|523
1695217500000|2023-09-20 13:45:00|6239.3|6233.3|6233.8|6227.8|6240.8|6234.8|6230.3|6224.3|314
1695217800000|2023-09-20 13:50:00|6234.3|6228.3|6238.8|6232.8|6239.8|6233.8|6230.8|6224.8|171
1695218100000|2023-09-20 13:55:00|6237.8|6231.8|6235.3|6229.3|6239.8|6233.8|6234.8|6228.8|232
1695218400000|2023-09-20 14:00:00|6235.8|6229.8|6235.8|6229.8|6239.8|6233.8|6229.8|6223.8|279
1695218700000|2023-09-20 14:05:00|6236.3|6230.3|6239.8|6233.8|6242.8|6236.8|6234.3|6228.3|214
1695219000000|2023-09-20 14:10:00|6240.3|6234.3|6233.8|6227.8|6244.3|6238.3|6232.3|6226.3|306
1695219300000|2023-09-20 14:15:00|6232.8|6226.8|6239.3|6233.3|6240.8|6234.8|6231.8|6225.8|207
1695219600000|2023-09-20 14:20:00|6239.8|6233.8|6237.8|6231.8|6240.8|6234.8|6236.8|6230.8|103
1695219900000|2023-09-20 14:25:00|6236.8|6230.8|6235.3|6229.3|6238.8|6232.8|6234.8|6228.8|61
1695220200000|2023-09-20 14:30:00|6235.8|6229.8|6239.3|6233.3|6239.8|6233.8|6233.8|6227.8|170
1695220500000|2023-09-20 14:35:00|6238.8|6232.8|6238.8|6232.8|6240.8|6234.8|6234.8|6228.8|209
1695220800000|2023-09-20 14:40:00|6238.3|6232.3|6237.8|6231.8|6238.8|6232.8|6233.8|6227.8|106
1695221100000|2023-09-20 14:45:00|6238.3|6232.3|6239.8|6233.8|6241.8|6235.8|6237.8|6231.8|117
1695221400000|2023-09-20 14:50:00|6239.3|6233.3|6238.8|6232.8|6240.3|6234.3|6235.8|6229.8|73
1695221700000|2023-09-20 14:55:00|6239.3|6233.3|6237.8|6231.8|6240.8|6234.8|6236.3|6230.3|89
1695222000000|2023-09-20 15:00:00|6238.3|6232.3|6235.3|6229.3|6239.8|6233.8|6235.3|6229.3|81
1695222300000|2023-09-20 15:05:00|6235.8|6229.8|6238.8|6232.8|6239.3|6233.3|6234.3|6228.3|99
1695222600000|2023-09-20 15:10:00|6238.3|6232.3|6240.3|6234.3|6241.8|6235.8|6236.8|6230.8|152
1695222900000|2023-09-20 15:15:00|6239.8|6233.8|6235.8|6229.8|6240.8|6234.8|6234.8|6228.8|107
1695223200000|2023-09-20 15:20:00|6235.3|6229.3|6239.3|6233.3|6240.8|6234.8|6234.8|6228.8|362
1695223500000|2023-09-20 15:25:00|6238.8|6232.8|6229.3|6223.3|6239.3|6233.3|6229.3|6223.3|465
1695223800000|2023-09-20 15:30:00|6228.8|6222.8|6233.3|6227.3|6233.3|6227.3|6227.8|6221.8|384
1695224100000|2023-09-20 15:35:00|6233.8|6227.8|6230.8|6224.8|6235.8|6229.8|6230.8|6224.8|337
1695224400000|2023-09-20 15:40:00|6230.3|6224.3|6228.8|6222.8|6231.3|6225.3|6227.8|6221.8|257
1695224700000|2023-09-20 15:45:00|6229.3|6223.3|6227.8|6221.8|6230.3|6224.3|6226.8|6220.8|55
1695225000000|2023-09-20 15:50:00|6227.3|6221.3|6228.8|6222.8|6229.8|6223.8|6226.8|6220.8|32
1695225300000|2023-09-20 15:55:00|6229.3|6223.3|6227.3|6221.3|6230.3|6224.3|6226.8|6220.8|43
1695225600000|2023-09-20 16:00:00|6229.3|6223.3|6228.3|6222.3|6229.3|6223.3|6227.3|6221.3|43
1695225900000|2023-09-20 16:05:00|6227.3|6221.3|6227.3|6221.3|6228.3|6222.3|6226.3|6220.3|36
1695226200000|2023-09-20 16:10:00|6226.3|6220.3|6228.3|6222.3|6228.3|6222.3|6225.3|6219.3|31
1695226500000|2023-09-20 16:15:00|6227.3|6221.3|6227.3|6221.3|6227.3|6221.3|6227.3|6221.3|24
1695226800000|2023-09-20 16:20:00|6228.3|6222.3|6229.3|6223.3|6229.3|6223.3|6228.3|6222.3|63
1695227100000|2023-09-20 16:25:00|6228.3|6222.3|6231.3|6225.3|6231.3|6225.3|6228.3|6222.3|49
1695227400000|2023-09-20 16:30:00|6232.3|6226.3|6231.3|6225.3|6232.3|6226.3|6230.3|6224.3|34
1695227700000|2023-09-20 16:35:00|6230.3|6224.3|6230.3|6224.3|6230.3|6224.3|6229.3|6223.3|10
1695228000000|2023-09-20 16:40:00|6229.3|6223.3|6231.3|6225.3|6231.3|6225.3|6229.3|6223.3|39
1695228300000|2023-09-20 16:45:00|6230.3|6224.3|6227.3|6221.3|6230.3|6224.3|6226.3|6220.3|102
1695228600000|2023-09-20 16:50:00|6228.3|6222.3|6230.3|6224.3|6231.3|6225.3|6226.3|6220.3|77
1695228900000|2023-09-20 16:55:00|6231.3|6225.3|6232.3|6226.3|6232.3|6226.3|6231.3|6225.3|17
1695229200000|2023-09-20 17:00:00|6231.3|6225.3|6231.3|6225.3|6232.3|6226.3|6231.3|6225.3|26
1695229500000|2023-09-20 17:05:00|6230.3|6224.3|6230.3|6224.3|6231.3|6225.3|6228.3|6222.3|106
1695229800000|2023-09-20 17:10:00|6231.3|6225.3|6229.3|6223.3|6231.3|6225.3|6229.3|6223.3|40
1695230100000|2023-09-20 17:15:00|6228.3|6222.3|6231.3|6225.3|6231.3|6225.3|6228.3|6222.3|200
1695230400000|2023-09-20 17:20:00|6232.3|6226.3|6230.3|6224.3|6233.3|6227.3|6229.3|6223.3|100
1695230700000|2023-09-20 17:25:00|6229.3|6223.3|6229.3|6223.3|6230.3|6224.3|6229.3|6223.3|56
1695231000000|2023-09-20 17:30:00|6228.3|6222.3|6229.3|6223.3|6229.3|6223.3|6227.3|6221.3|54
1695231300000|2023-09-20 17:35:00|6230.3|6224.3|6229.3|6223.3|6230.3|6224.3|6229.3|6223.3|35
1695231600000|2023-09-20 17:40:00|6228.3|6222.3|6229.3|6223.3|6229.3|6223.3|6227.3|6221.3|53
1695231900000|2023-09-20 17:45:00|6230.3|6224.3|6229.3|6223.3|6230.3|6224.3|6229.3|6223.3|31
1695232200000|2023-09-20 17:50:00|6228.3|6222.3|6231.3|6225.3|6231.3|6225.3|6228.3|6222.3|14
1695232500000|2023-09-20 17:55:00|6232.3|6226.3|6226.3|6220.3|6233.3|6227.3|6224.3|6218.3|199
1695232800000|2023-09-20 18:00:00|6224.3|6218.3|6216.3|6210.3|6224.3|6218.3|6214.3|6208.3|441
1695233100000|2023-09-20 18:05:00|6215.3|6209.3|6218.3|6212.3|6224.3|6218.3|6214.3|6208.3|175
1695233400000|2023-09-20 18:10:00|6216.3|6210.3|6218.3|6212.3|6221.3|6215.3|6213.3|6207.3|134
1695233700000|2023-09-20 18:15:00|6215.3|6209.3|6215.3|6209.3|6219.3|6213.3|6213.3|6207.3|91
1695234000000|2023-09-20 18:20:00|6217.3|6211.3|6219.3|6213.3|6219.3|6213.3|6215.3|6209.3|33
1695234300000|2023-09-20 18:25:00|6218.3|6212.3|6216.3|6210.3|6222.3|6216.3|6216.3|6210.3|97
1695234600000|2023-09-20 18:30:00|6213.3|6207.3|6222.3|6216.3|6228.3|6222.3|6213.3|6207.3|209
1695234900000|2023-09-20 18:35:00|6221.3|6215.3|6223.3|6217.3|6227.3|6221.3|6221.3|6215.3|40
1695235200000|2023-09-20 18:40:00|6222.3|6216.3|6223.3|6217.3|6223.3|6217.3|6218.3|6212.3|52
1695235500000|2023-09-20 18:45:00|6221.3|6215.3|6216.3|6210.3|6222.3|6216.3|6215.3|6209.3|81
1695235800000|2023-09-20 18:50:00|6214.3|6208.3|6210.3|6204.3|6216.3|6210.3|6209.3|6203.3|107
1695236100000|2023-09-20 18:55:00|6209.3|6203.3|6216.7|6198.7|6216.8|6207.3|6208.3|6198.7|43
1695236400000|2023-09-20 19:00:00|6216.6|6198.6|6214.3|6196.3|6217.7|6199.7|6212.9|6194.9|0
1695236700000|2023-09-20 19:05:00|6214.2|6196.2|6211.5|6193.5|6216.5|6198.5|6209.8|6191.8|0
1695237000000|2023-09-20 19:10:00|6211.6|6193.6|6203.1|6185.1|6211.9|6193.9|6203.1|6185.1|0
1695237300000|2023-09-20 19:15:00|6202.9|6184.9|6196.9|6178.9|6204.1|6186.1|6196.5|6178.5|0
1695237600000|2023-09-20 19:20:00|6197.7|6179.7|6202.9|6184.9|6202.9|6184.9|6197.7|6179.7|0
1695237900000|2023-09-20 19:25:00|6202.8|6184.8|6204.8|6186.8|6207.8|6189.8|6202.5|6184.5|0
1695238200000|2023-09-20 19:30:00|6206.5|6188.5|6195.7|6177.7|6207.4|6189.4|6195.5|6177.5|0
1695238500000|2023-09-20 19:35:00|6195.6|6177.6|6190.6|6172.6|6197|6179|6190.5|6172.5|0
1695238800000|2023-09-20 19:40:00|6190.7|6172.7|6192.1|6174.1|6194.3|6176.3|6190.6|6172.6|0
1695239100000|2023-09-20 19:45:00|6192|6174|6192.1|6174.1|6192.2|6174.2|6188.9|6170.9|0
1695239400000|2023-09-20 19:50:00|6191.8|6173.8|6193.4|6175.4|6194.3|6176.3|6191.5|6173.5|0
1695239700000|2023-09-20 19:55:00|6193.5|6175.5|6185.5|6167.5|6193.8|6175.8|6181.3|6163.3|0
1695240000000|2023-09-20 20:00:00|6185.6|6167.6|6184.1|6166.1|6186.7|6168.7|6182.3|6164.3|0
1695240300000|2023-09-20 20:05:00|6183.7|6165.7|6182.7|6164.7|6184.1|6166.1|6182.7|6164.7|0
1695240600000|2023-09-20 20:10:00|6182.9|6164.9|6182.7|6164.7|6183.7|6165.7|6182.1|6164.1|0
1695240900000|2023-09-20 20:15:00|6182.5|6164.5|6185.5|6167.5|6185.5|6167.5|6182.1|6164.1|0
1695241200000|2023-09-20 20:20:00|6185.7|6167.7|6185.3|6167.3|6186|6168|6185|6167|0
1695241500000|2023-09-20 20:25:00|6185.1|6167.1|6185.3|6167.3|6185.3|6167.3|6184.8|6166.8|0
1695241800000|2023-09-20 20:30:00|6185.5|6167.5|6185.7|6167.7|6186.2|6168.2|6185.5|6167.5|0
1695242100000|2023-09-20 20:35:00|6185.5|6167.5|6189.9|6171.9|6190.8|6172.8|6185.5|6167.5|0
1695242400000|2023-09-20 20:40:00|6189.7|6171.7|6189.2|6171.2|6190.4|6172.4|6189.2|6171.2|0
1695242700000|2023-09-20 20:45:00|6189.4|6171.4|6187.4|6169.4|6189.9|6171.9|6187.4|6169.4|0
1695243000000|2023-09-20 20:50:00|6187.6|6169.6|6195.6|6177.6|6195.6|6177.6|6187.6|6169.6|0
1695243300000|2023-09-20 20:55:00|6195.4|6177.4|6194.8|6176.8|6195.4|6177.4|6194|6176|0
1695243600000|2023-09-20 21:00:00|6194.9|6176.9|6195.1|6177.1|6195.2|6177.2|6194.7|6176.7|0
1695243900000|2023-09-20 21:05:00|6195|6177|6195.1|6177.1|6195.4|6177.4|6194.8|6176.8|0
1695244200000|2023-09-20 21:10:00|6195|6177|6194.5|6176.5|6195|6177|6194.1|6176.1|0
1695244500000|2023-09-20 21:15:00|6194.3|6176.3|6194.9|6176.9|6195|6177|6194.1|6176.1|0
1695244800000|2023-09-20 21:20:00|6195|6177|6195.3|6177.3|6195.3|6177.3|6194.7|6176.7|0
1695245100000|2023-09-20 21:25:00|6195.2|6177.2|6195.3|6177.3|6195.3|6177.3|6195.2|6177.2|0
1695245400000|2023-09-20 21:30:00|6195.4|6177.4|6195.1|6177.1|6195.4|6177.4|6195.1|6177.1|0
1695245700000|2023-09-20 21:35:00|6194.9|6176.9|6194.9|6176.9|6195.2|6177.2|6194.8|6176.8|0
1695246000000|2023-09-20 21:40:00|6194.8|6176.8|6194.7|6176.7|6195|6177|6194.7|6176.7|0
1695246300000|2023-09-20 21:45:00|6194.8|6176.8|6194.8|6176.8|6194.8|6176.8|6194.7|6176.7|0
1695246600000|2023-09-20 21:50:00|6195|6177|6195.2|6177.2|6195.4|6177.4|6195|6177|0
1695246900000|2023-09-20 21:55:00|6195.3|6177.3|6194.9|6176.9|6195.3|6177.3|6194.5|6176.5|0
1695247200000|2023-09-20 22:00:00|6195.7|6177.7|6197.3|6179.3|6197.6|6179.6|6195.6|6177.6|0
1695247500000|2023-09-20 22:05:00|6197.1|6179.1|6196.4|6178.4|6197.3|6179.3|6196.4|6178.4|0
1695247800000|2023-09-20 22:10:00|6196.6|6178.6|6194.1|6176.1|6197.1|6179.1|6194.1|6176.1|0
1695248100000|2023-09-20 22:15:00|6194.2|6176.2|6193.9|6175.9|6194.7|6176.7|6193.7|6175.7|0
1695248400000|2023-09-20 22:20:00|6194.1|6176.1|6194.1|6176.1|6194.8|6176.8|6194.1|6176.1|0
1695248700000|2023-09-20 22:25:00|6194.2|6176.2|6193.4|6175.4|6194.3|6176.3|6192.7|6174.7|0
1695249000000|2023-09-20 22:30:00|6193.3|6175.3|6193|6175|6194.1|6176.1|6192.3|6174.3|0
1695249300000|2023-09-20 22:35:00|6192.6|6174.6|6192.7|6174.7|6193.1|6175.1|6192.2|6174.2|0
1695249600000|2023-09-20 22:40:00|6192.9|6174.9|6193.1|6175.1|6193.6|6175.6|6192.7|6174.7|0
1695249900000|2023-09-20 22:45:00|6193.3|6175.3|6193.1|6175.1|6193.6|6175.6|6193.1|6175.1|0
1695250200000|2023-09-20 22:50:00|6192.9|6174.9|6193.6|6175.6|6193.6|6175.6|6192.9|6174.9|0
1695250500000|2023-09-20 22:55:00|6193.4|6175.4|6193.5|6175.5|6193.7|6175.7|6193.2|6175.2|0
1695250800000|2023-09-20 23:00:00|6193.3|6175.3|6192.5|6174.5|6193.3|6175.3|6191.9|6173.9|0
1695251100000|2023-09-20 23:05:00|6192.4|6174.4|6192.1|6174.1|6193|6175|6192.1|6174.1|0
1695251400000|2023-09-20 23:10:00|6192.3|6174.3|6192.5|6174.5|6192.5|6174.5|6192.1|6174.1|0
1695251700000|2023-09-20 23:15:00|6192.6|6174.6|6193.2|6175.2|6193.2|6175.2|6192.5|6174.5|0
1695252000000|2023-09-20 23:20:00|6193|6175|6193.2|6175.2|6193.2|6175.2|6192.8|6174.8|0
1695252300000|2023-09-20 23:25:00|6193.3|6175.3|6194.1|6176.1|6194.1|6176.1|6193.2|6175.2|0
1695252600000|2023-09-20 23:30:00|6193.9|6175.9|6193.9|6175.9|6194.1|6176.1|6193.7|6175.7|0
1695252900000|2023-09-20 23:35:00|6194.1|6176.1|6188.9|6170.9|6194.1|6176.1|6186.4|6168.4|0
1695253200000|2023-09-20 23:40:00|6188.7|6170.7|6187.5|6169.5|6188.7|6170.7|6187.5|6169.5|0
1695253500000|2023-09-20 23:45:00|6187.7|6169.7|6187.4|6169.4|6189.3|6171.3|6187.3|6169.3|0
1695253800000|2023-09-20 23:50:00|6187.3|6169.3|6186.9|6168.9|6187.5|6169.5|6186.2|6168.2|0
1695254100000|2023-09-20 23:55:00|6187.1|6169.1|6186.3|6168.3|6187.1|6169.1|6186.3|6168.3|0
1695254400000|2023-09-21 00:00:00|6186.1|6168.1|6187|6169|6187.2|6169.2|6185.8|6167.8|0
1695254700000|2023-09-21 00:05:00|6186.8|6168.8|6185.4|6167.4|6187.4|6169.4|6185.4|6167.4|0
1695255000000|2023-09-21 00:10:00|6185.6|6167.6|6188.1|6170.1|6188.1|6170.1|6185.6|6167.6|0
1695255300000|2023-09-21 00:15:00|6188.3|6170.3|6188.5|6170.5|6189.4|6171.4|6187.6|6169.6|0
1695255600000|2023-09-21 00:20:00|6188.4|6170.4|6187.6|6169.6|6189.5|6171.5|6187.5|6169.5|0
1695255900000|2023-09-21 00:25:00|6187.4|6169.4|6186.5|6168.5|6187.6|6169.6|6186|6168|0
1695256200000|2023-09-21 00:30:00|6186.4|6168.4|6185.1|6167.1|6186.4|6168.4|6184.9|6166.9|0
1695256500000|2023-09-21 00:35:00|6184.9|6166.9|6184|6166|6184.9|6166.9|6183.8|6165.8|0
1695256800000|2023-09-21 00:40:00|6183.9|6165.9|6182.1|6164.1|6184.4|6166.4|6182.1|6164.1|0
1695257100000|2023-09-21 00:45:00|6182|6164|6176.6|6158.6|6182.3|6164.3|6176.1|6158.1|0
1695257400000|2023-09-21 00:50:00|6176.7|6158.7|6177.2|6159.2|6177.7|6159.7|6176.5|6158.5|0
1695257700000|2023-09-21 00:55:00|6177.1|6159.1|6176.7|6158.7|6177.4|6159.4|6176.5|6158.5|0
1695258000000|2023-09-21 01:00:00|6176.6|6158.6|6172|6154|6176.7|6158.7|6170.5|6152.5|0
1695258300000|2023-09-21 01:05:00|6171.8|6153.8|6171.9|6153.9|6172.2|6154.2|6171.5|6153.5|0
1695258600000|2023-09-21 01:10:00|6172.1|6154.1|6172.4|6154.4|6172.9|6154.9|6171.9|6153.9|0
1695258900000|2023-09-21 01:15:00|6172.3|6154.3|6148.3|6142.3|6172.3|6159.3|6136.3|6130.3|2571
1695259200000|2023-09-21 01:20:00|6147.3|6141.3|6140.3|6134.3|6147.3|6141.3|6131.3|6125.3|1499
1695259500000|2023-09-21 01:25:00|6137.3|6131.3|6144.3|6138.3|6145.3|6139.3|6135.3|6129.3|705
1695259800000|2023-09-21 01:30:00|6145.3|6139.3|6128.3|6122.3|6146.3|6140.3|6115.3|6109.3|5803
1695260100000|2023-09-21 01:35:00|6127.3|6121.3|6145.3|6139.3|6149.3|6143.3|6120.3|6114.3|3364
1695260400000|2023-09-21 01:40:00|6146.3|6140.3|6153.3|6147.3|6159.3|6153.3|6140.3|6134.3|2213
1695260700000|2023-09-21 01:45:00|6154.3|6148.3|6152.3|6146.3|6167.3|6161.3|6144.3|6138.3|7044
1695261000000|2023-09-21 01:50:00|6153.3|6147.3|6137.3|6131.3|6154.3|6148.3|6136.3|6130.3|1340
1695261300000|2023-09-21 01:55:00|6136.3|6130.3|6112.3|6106.3|6139.3|6133.3|6110.3|6104.3|7833
1695261600000|2023-09-21 02:00:00|6111.3|6105.3|6110.3|6104.3|6120.3|6114.3|6108.3|6102.3|6364
1695261900000|2023-09-21 02:05:00|6109.3|6103.3|6116.3|6110.3|6116.3|6110.3|6101.3|6095.3|3286
1695262200000|2023-09-21 02:10:00|6117.3|6111.3|6110.3|6104.3|6119.3|6113.3|6105.3|6099.3|1241
1695262500000|2023-09-21 02:15:00|6109.3|6103.3|6102.3|6096.3|6109.3|6103.3|6100.3|6094.3|1351
1695262800000|2023-09-21 02:20:00|6101.3|6095.3|6108.3|6102.3|6112.3|6106.3|6100.3|6094.3|1567
1695263100000|2023-09-21 02:25:00|6107.3|6101.3|6106.3|6100.3|6114.3|6108.3|6104.3|6098.3|3304
1695263400000|2023-09-21 02:30:00|6107.3|6101.3|6098.3|6092.3|6107.3|6101.3|6096.3|6090.3|929
1695263700000|2023-09-21 02:35:00|6096.3|6090.3|6100.3|6094.3|6103.3|6097.3|6094.3|6088.3|5418
1695264000000|2023-09-21 02:40:00|6099.3|6093.3|6105.3|6099.3|6106.3|6100.3|6098.3|6092.3|1607
1695264300000|2023-09-21 02:45:00|6106.3|6100.3|6099.3|6093.3|6109.3|6103.3|6099.3|6093.3|1109
1695264600000|2023-09-21 02:50:00|6100.3|6094.3|6096.3|6090.3|6102.3|6096.3|6095.3|6089.3|582
1695264900000|2023-09-21 02:55:00|6097.3|6091.3|6093.3|6087.3|6102.3|6096.3|6092.3|6086.3|809
1695265200000|2023-09-21 03:00:00|6092.3|6086.3|6097.3|6091.3|6099.3|6093.3|6092.3|6086.3|716
1695265500000|2023-09-21 03:05:00|6098.3|6092.3|6102.3|6096.3|6106.3|6100.3|6096.3|6090.3|748
1695265800000|2023-09-21 03:10:00|6103.3|6097.3|6107.3|6101.3|6110.3|6104.3|6102.3|6096.3|642
1695266100000|2023-09-21 03:15:00|6108.3|6102.3|6101.3|6095.3|6112.3|6106.3|6099.3|6093.3|780
1695266400000|2023-09-21 03:20:00|6100.3|6094.3|6099.3|6093.3|6105.3|6099.3|6097.3|6091.3|645
1695266700000|2023-09-21 03:25:00|6100.3|6094.3|6100.3|6094.3|6102.3|6096.3|6096.3|6090.3|543
1695267000000|2023-09-21 03:30:00|6099.3|6093.3|6097.3|6091.3|6101.3|6095.3|6096.3|6090.3|1887
1695267300000|2023-09-21 03:35:00|6096.3|6090.3|6095.3|6089.3|6098.3|6092.3|6094.3|6088.3|466
1695267600000|2023-09-21 03:40:00|6094.3|6088.3|6094.3|6088.3|6095.3|6089.3|6090.3|6084.3|559
1695267900000|2023-09-21 03:45:00|6093.3|6087.3|6091.3|6085.3|6095.3|6089.3|6090.3|6084.3|415
1695268200000|2023-09-21 03:50:00|6090.3|6084.3|6094.3|6088.3|6094.3|6088.3|6090.3|6084.3|389
1695268500000|2023-09-21 03:55:00|6093.3|6087.3|6093.3|6087.3|6094.3|6088.3|6091.3|6085.3|344
1695268800000|2023-09-21 04:00:00|6098.5|6080.5|6091.2|6073.2|6098.7|6080.7|6091.2|6073.2|1
1695269100000|2023-09-21 04:05:00|6091.3|6073.3|6091.5|6073.5|6092|6074|6091.3|6073.3|0
1695269400000|2023-09-21 04:10:00|6091.3|6073.3|6091|6073|6091.5|6073.5|6091|6073|0
1695269700000|2023-09-21 04:15:00|6090.8|6072.8|6091.4|6073.4|6091.4|6073.4|6090.8|6072.8|0
1695270000000|2023-09-21 04:20:00|6091.3|6073.3|6090.8|6072.8|6091.4|6073.4|6090.5|6072.5|0
1695270300000|2023-09-21 04:25:00|6090.9|6072.9|6091.6|6073.6|6091.8|6073.8|6090.8|6072.8|0
1695270600000|2023-09-21 04:30:00|6091.8|6073.8|6091.6|6073.6|6092.4|6074.4|6091.6|6073.6|0
1695270900000|2023-09-21 04:35:00|6091.8|6073.8|6094|6076|6094|6076|6091.6|6073.6|0
1695271200000|2023-09-21 04:40:00|6093.9|6075.9|6093.5|6075.5|6094.1|6076.1|6093.5|6075.5|0
1695271500000|2023-09-21 04:45:00|6093.6|6075.6|6094.2|6076.2|6094.5|6076.5|6092.8|6074.8|0
1695271800000|2023-09-21 04:50:00|6094|6076|6093.8|6075.8|6094|6076|6093.8|6075.8|0
1695272100000|2023-09-21 04:55:00|6093.6|6075.6|6099.5|6081.5|6099.8|6081.8|6093.4|6075.4|11
1695272400000|2023-09-21 05:00:00|6099.7|6081.7|6087.2|6081.2|6099.7|6089.2|6081.2|6075.2|2127
1695272700000|2023-09-21 05:05:00|6088.2|6082.2|6090.2|6084.2|6097.2|6091.2|6086.2|6080.2|1319
1695273000000|2023-09-21 05:10:00|6091.2|6085.2|6102.2|6096.2|6104.2|6098.2|6090.2|6084.2|782
1695273300000|2023-09-21 05:15:00|6103.2|6097.2|6101.2|6095.2|6104.2|6098.2|6099.2|6093.2|950
1695273600000|2023-09-21 05:20:00|6100.2|6094.2|6099.2|6093.2|6104.2|6098.2|6098.2|6092.2|665
1695273900000|2023-09-21 05:25:00|6098.2|6092.2|6094.2|6088.2|6099.2|6093.2|6093.2|6087.2|567
1695274200000|2023-09-21 05:30:00|6095.2|6089.2|6100.2|6094.2|6102.2|6096.2|6095.2|6089.2|557
1695274500000|2023-09-21 05:35:00|6101.2|6095.2|6108.2|6102.2|6108.2|6102.2|6099.2|6093.2|480
1695274800000|2023-09-21 05:40:00|6107.2|6101.2|6101.2|6095.2|6108.2|6102.2|6099.2|6093.2|431
1695275100000|2023-09-21 05:45:00|6102.2|6096.2|6105.2|6099.2|6107.2|6101.2|6101.2|6095.2|340
1695275400000|2023-09-21 05:50:00|6104.2|6098.2|6099.2|6093.2|6106.2|6100.2|6098.2|6092.2|275
1695275700000|2023-09-21 05:55:00|6100.2|6094.2|6099.2|6093.2|6100.2|6094.2|6097.2|6091.2|285
1695276000000|2023-09-21 06:00:00|6100.2|6094.2|6101.2|6095.2|6108.2|6102.2|6094.2|6088.2|1308
1695276300000|2023-09-21 06:05:00|6100.2|6094.2|6107.2|6101.2|6111.2|6105.2|6100.2|6094.2|802
1695276600000|2023-09-21 06:10:00|6106.2|6100.2|6112.2|6106.2|6115.2|6109.2|6105.2|6099.2|442
1695276900000|2023-09-21 06:15:00|6113.2|6107.2|6116.2|6110.2|6118.2|6112.2|6113.2|6107.2|502
1695277200000|2023-09-21 06:20:00|6117.2|6111.2|6117.2|6111.2|6118.2|6112.2|6112.2|6106.2|598
1695277500000|2023-09-21 06:25:00|6116.2|6110.2|6114.2|6108.2|6116.2|6110.2|6112.2|6106.2|412
1695277800000|2023-09-21 06:30:00|6115.2|6109.2|6104.2|6098.2|6116.2|6110.2|6103.2|6097.2|651
1695278100000|2023-09-21 06:35:00|6105.2|6099.2|6102.2|6096.2|6107.2|6101.2|6101.2|6095.2|540
1695278400000|2023-09-21 06:40:00|6101.2|6095.2|6103.2|6097.2|6105.2|6099.2|6100.2|6094.2|516
1695278700000|2023-09-21 06:45:00|6104.2|6098.2|6098.2|6092.2|6107.2|6101.2|6098.2|6092.2|643
1695279000000|2023-09-21 06:50:00|6099.2|6093.2|6098.2|6092.2|6100.2|6094.2|6096.2|6090.2|478
1695279300000|2023-09-21 06:55:00|6099.2|6093.2|6093.2|6087.2|6099.2|6093.2|6093.2|6087.2|549
1695279600000|2023-09-21 07:00:00|6094.2|6088.2|6097.2|6091.2|6098.2|6092.2|6091.2|6085.2|1260
1695279900000|2023-09-21 07:05:00|6096.2|6090.2|6097.2|6091.2|6098.2|6092.2|6093.2|6087.2|905
1695280200000|2023-09-21 07:10:00|6098.2|6092.2|6098.2|6092.2|6099.2|6093.2|6095.2|6089.2|742
1695280500000|2023-09-21 07:15:00|6099.2|6093.2|6097.2|6091.2|6100.2|6094.2|6096.2|6090.2|490
1695280800000|2023-09-21 07:20:00|6098.2|6092.2|6092.2|6086.2|6098.2|6092.2|6092.2|6086.2|791
1695281100000|2023-09-21 07:25:00|6093.2|6087.2|6092.2|6086.2|6093.2|6087.2|6089.2|6083.2|742
1695281400000|2023-09-21 07:30:00|6093.2|6087.2|6096.2|6090.2|6096.2|6090.2|6090.2|6084.2|1190
1695281700000|2023-09-21 07:35:00|6095.2|6089.2|6100.2|6094.2|6101.2|6095.2|6093.2|6087.2|982
1695282000000|2023-09-21 07:40:00|6101.2|6095.2|6100.2|6094.2|6103.2|6097.2|6098.2|6092.2|889
1695282300000|2023-09-21 07:45:00|6101.2|6095.2|6103.2|6097.2|6104.2|6098.2|6100.2|6094.2|1266
1695282600000|2023-09-21 07:50:00|6102.2|6096.2|6100.2|6094.2|6104.2|6098.2|6098.2|6092.2|1088
1695282900000|2023-09-21 07:55:00|6098.2|6092.2|6097.2|6091.2|6099.2|6093.2|6095.2|6089.2|1360
1695283200000|2023-09-21 08:00:00|6095.9|6089.9|6096.9|6090.9|6098.9|6092.9|6094.9|6088.9|2136
1695283500000|2023-09-21 08:05:00|6097.9|6091.9|6094.9|6088.9|6099.9|6093.9|6093.9|6087.9|4033
1695283800000|2023-09-21 08:10:00|6095.9|6089.9|6090.9|6084.9|6095.9|6089.9|6088.9|6082.9|1669
1695284100000|2023-09-21 08:15:00|6089.9|6083.9|6086.9|6080.9|6090.9|6084.9|6085.9|6079.9|1815
1695284400000|2023-09-21 08:20:00|6085.9|6079.9|6093.9|6087.9|6094.9|6088.9|6085.9|6079.9|1265
1695284700000|2023-09-21 08:25:00|6092.9|6086.9|6098.9|6092.9|6101.9|6095.9|6092.9|6086.9|1559
1695285000000|2023-09-21 08:30:00|6106.9|6088.9|6103.5|6085.5|6107.1|6089.1|6103.3|6085.3|396
1695285300000|2023-09-21 08:35:00|6103.7|6085.7|6101.9|6083.9|6104|6086|6101.6|6083.6|210
1695285600000|2023-09-21 08:40:00|6102|6084|6102.1|6084.1|6102.4|6084.4|6100.7|6082.7|210
1695285900000|2023-09-21 08:45:00|6102.2|6084.2|6102.7|6084.7|6103.1|6085.1|6101.3|6083.3|0
1695286200000|2023-09-21 08:50:00|6102.9|6084.9|6100.4|6082.4|6103.2|6085.2|6100|6082|0
1695286500000|2023-09-21 08:55:00|6100.2|6082.2|6101.4|6083.4|6101.9|6083.9|6099.9|6081.9|0
1695286800000|2023-09-21 09:00:00|6101.2|6083.2|6103.8|6085.8|6104.1|6086.1|6101.2|6083.2|0
1695287100000|2023-09-21 09:05:00|6103.9|6085.9|6101.6|6083.6|6104.1|6086.1|6101.6|6083.6|0
1695287400000|2023-09-21 09:10:00|6101.4|6083.4|6101.7|6083.7|6102|6084|6100.6|6082.6|0
1695287700000|2023-09-21 09:15:00|6097.9|6091.9|6079.9|6073.9|6097.9|6091.9|6079.9|6073.9|207
1695288000000|2023-09-21 09:20:00|6080.9|6074.9|6081.9|6075.9|6081.9|6075.9|6077.9|6071.9|124
1695288300000|2023-09-21 09:25:00|6080.9|6074.9|6078.9|6072.9|6080.9|6074.9|6074.9|6068.9|106
1695288600000|2023-09-21 09:30:00|6077.9|6071.9|6075.9|6069.9|6079.9|6073.9|6074.9|6068.9|168
1695288900000|2023-09-21 09:35:00|6076.9|6070.9|6078.9|6072.9|6078.9|6072.9|6076.9|6070.9|60
1695289200000|2023-09-21 09:40:00|6080.9|6074.9|6079.9|6073.9|6081.9|6075.9|6079.9|6073.9|41
1695289500000|2023-09-21 09:45:00|6078.9|6072.9|6077.9|6071.9|6078.9|6072.9|6076.9|6070.9|198
1695289800000|2023-09-21 09:50:00|6078.9|6072.9|6077.9|6071.9|6081.9|6075.9|6077.9|6071.9|85
1695290100000|2023-09-21 09:55:00|6078.9|6072.9|6075.9|6069.9|6078.9|6072.9|6075.9|6069.9|96
1695290400000|2023-09-21 10:00:00|6076.4|6070.4|6075.4|6069.4|6078.4|6072.4|6075.4|6069.4|54
1695290700000|2023-09-21 10:05:00|6074.9|6068.9|6072.9|6066.9|6075.4|6069.4|6070.4|6064.4|124
1695291000000|2023-09-21 10:10:00|6072.4|6066.4|6074.9|6068.9|6075.4|6069.4|6071.4|6065.4|36
1695291300000|2023-09-21 10:15:00|6074.4|6068.4|6068.4|6062.4|6074.9|6068.9|6066.4|6060.4|101
1695291600000|2023-09-21 10:20:00|6068.9|6062.9|6067.4|6061.4|6070.4|6064.4|6066.4|6060.4|196
1695291900000|2023-09-21 10:25:00|6067.9|6061.9|6072.9|6066.9|6073.4|6067.4|6067.9|6061.9|42
1695292200000|2023-09-21 10:30:00|6073.4|6067.4|6076.9|6070.9|6077.4|6071.4|6072.9|6066.9|93
1695292500000|2023-09-21 10:35:00|6076.4|6070.4|6075.9|6069.9|6078.4|6072.4|6071.4|6065.4|373
1695292800000|2023-09-21 10:40:00|6075.4|6069.4|6075.9|6069.9|6076.9|6070.9|6074.4|6068.4|28
1695293100000|2023-09-21 10:45:00|6075.4|6069.4|6074.4|6068.4|6077.4|6071.4|6073.9|6067.9|77
1695293400000|2023-09-21 10:50:00|6074.9|6068.9|6077.4|6071.4|6077.9|6071.9|6074.4|6068.4|88
1695293700000|2023-09-21 10:55:00|6077.9|6071.9|6078.9|6072.9|6079.9|6073.9|6077.4|6071.4|61
1695294000000|2023-09-21 11:00:00|6078.4|6072.4|6077.4|6071.4|6082.4|6076.4|6075.9|6069.9|163
1695294300000|2023-09-21 11:05:00|6077.9|6071.9|6076.4|6070.4|6079.4|6073.4|6074.9|6068.9|88
1695294600000|2023-09-21 11:10:00|6076.9|6070.9|6074.4|6068.4|6078.4|6072.4|6071.9|6065.9|85
1695294900000|2023-09-21 11:15:00|6075.4|6069.4|6072.9|6066.9|6075.9|6069.9|6072.4|6066.4|43
1695295200000|2023-09-21 11:20:00|6073.4|6067.4|6069.9|6063.9|6073.4|6067.4|6069.4|6063.4|49
1695295500000|2023-09-21 11:25:00|6069.4|6063.4|6071.9|6065.9|6071.9|6065.9|6069.4|6063.4|10
1695295800000|2023-09-21 11:30:00|6071.4|6065.4|6071.9|6065.9|6071.9|6065.9|6068.4|6062.4|17
1695296100000|2023-09-21 11:35:00|6072.4|6066.4|6071.9|6065.9|6074.4|6068.4|6071.4|6065.4|27
1695296400000|2023-09-21 11:40:00|6072.4|6066.4|6073.9|6067.9|6073.9|6067.9|6071.4|6065.4|36
1695296700000|2023-09-21 11:45:00|6074.4|6068.4|6073.4|6067.4|6074.9|6068.9|6073.4|6067.4|21
1695297000000|2023-09-21 11:50:00|6072.9|6066.9|6070.4|6064.4|6073.4|6067.4|6070.4|6064.4|37
1695297300000|2023-09-21 11:55:00|6071.4|6065.4|6069.9|6063.9|6071.4|6065.4|6068.4|6062.4|52
1695297600000|2023-09-21 12:00:00|6070.4|6064.4|6066.9|6060.9|6070.4|6064.4|6065.9|6059.9|27
1695297900000|2023-09-21 12:05:00|6066.4|6060.4|6065.9|6059.9|6067.4|6061.4|6062.9|6056.9|58
1695298200000|2023-09-21 12:10:00|6066.4|6060.4|6064.9|6058.9|6066.9|6060.9|6063.9|6057.9|21
1695298500000|2023-09-21 12:15:00|6065.4|6059.4|6059.9|6053.9|6066.4|6060.4|6059.4|6053.4|119
1695298800000|2023-09-21 12:20:00|6059.4|6053.4|6057.9|6051.9|6061.4|6055.4|6055.4|6049.4|157
1695299100000|2023-09-21 12:25:00|6057.4|6051.4|6060.4|6054.4|6061.4|6055.4|6056.9|6050.9|39
1695299400000|2023-09-21 12:30:00|6059.9|6053.9|6056.4|6050.4|6060.9|6054.9|6055.4|6049.4|140
1695299700000|2023-09-21 12:35:00|6056.9|6050.9|6059.9|6053.9|6060.9|6054.9|6056.4|6050.4|33
1695300000000|2023-09-21 12:40:00|6060.4|6054.4|6061.4|6055.4|6062.9|6056.9|6059.4|6053.4|53
1695300300000|2023-09-21 12:45:00|6060.9|6054.9|6063.4|6057.4|6065.4|6059.4|6058.9|6052.9|65
1695300600000|2023-09-21 12:50:00|6063.9|6057.9|6062.9|6056.9|6063.9|6057.9|6058.4|6052.4|69
1695300900000|2023-09-21 12:55:00|6063.4|6057.4|6067.4|6061.4|6067.4|6061.4|6062.9|6056.9|54
1695301200000|2023-09-21 13:00:00|6067.9|6061.9|6063.9|6057.9|6069.4|6063.4|6063.9|6057.9|225
1695301500000|2023-09-21 13:05:00|6063.4|6057.4|6064.4|6058.4|6065.4|6059.4|6062.4|6056.4|56
1695301800000|2023-09-21 13:10:00|6064.9|6058.9|6060.4|6054.4|6064.9|6058.9|6060.4|6054.4|98
1695302100000|2023-09-21 13:15:00|6060.9|6054.9|6063.4|6057.4|6065.9|6059.9|6058.9|6052.9|121
1695302400000|2023-09-21 13:20:00|6063.9|6057.9|6064.4|6058.4|6065.9|6059.9|6062.4|6056.4|113
1695302700000|2023-09-21 13:25:00|6064.9|6058.9|6060.9|6054.9|6065.4|6059.4|6059.4|6053.4|115
1695303000000|2023-09-21 13:30:00|6060.4|6054.4|6063.9|6057.9|6074.4|6068.4|6054.9|6048.9|1063
1695303300000|2023-09-21 13:35:00|6063.4|6057.4|6056.9|6050.9|6075.4|6069.4|6055.9|6049.9|756
1695303600000|2023-09-21 13:40:00|6057.4|6051.4|6058.4|6052.4|6069.4|6063.4|6055.4|6049.4|422
1695303900000|2023-09-21 13:45:00|6057.9|6051.9|6054.9|6048.9|6063.4|6057.4|6053.4|6047.4|706
1695304200000|2023-09-21 13:50:00|6055.4|6049.4|6051.4|6045.4|6059.4|6053.4|6049.9|6043.9|475
1695304500000|2023-09-21 13:55:00|6050.9|6044.9|6051.9|6045.9|6057.4|6051.4|6050.9|6044.9|293
1695304800000|2023-09-21 14:00:00|6052.4|6046.4|6060.9|6054.9|6065.9|6059.9|6052.4|6046.4|632
1695305100000|2023-09-21 14:05:00|6061.4|6055.4|6064.9|6058.9|6066.4|6060.4|6056.4|6050.4|540
1695305400000|2023-09-21 14:10:00|6065.4|6059.4|6064.9|6058.9|6070.4|6064.4|6061.9|6055.9|808
1695305700000|2023-09-21 14:15:00|6064.4|6058.4|6075.9|6069.9|6076.4|6070.4|6064.4|6058.4|186
1695306000000|2023-09-21 14:20:00|6076.4|6070.4|6073.4|6067.4|6079.4|6073.4|6072.9|6066.9|288
1695306300000|2023-09-21 14:25:00|6074.9|6068.9|6072.4|6066.4|6075.4|6069.4|6068.4|6062.4|301
1695306600000|2023-09-21 14:30:00|6071.9|6065.9|6076.9|6070.9|6078.4|6072.4|6070.4|6064.4|351
1695306900000|2023-09-21 14:35:00|6077.4|6071.4|6082.4|6076.4|6082.9|6076.9|6076.4|6070.4|291
1695307200000|2023-09-21 14:40:00|6082.9|6076.9|6075.4|6069.4|6084.4|6078.4|6074.9|6068.9|331
1695307500000|2023-09-21 14:45:00|6074.9|6068.9|6074.4|6068.4|6077.4|6071.4|6073.4|6067.4|316
1695307800000|2023-09-21 14:50:00|6073.9|6067.9|6070.9|6064.9|6073.9|6067.9|6069.4|6063.4|499
1695308100000|2023-09-21 14:55:00|6071.4|6065.4|6069.4|6063.4|6073.4|6067.4|6067.4|6061.4|179
1695308400000|2023-09-21 15:00:00|6069.9|6063.9|6074.9|6068.9|6074.9|6068.9|6068.4|6062.4|69
1695308700000|2023-09-21 15:05:00|6074.4|6068.4|6076.4|6070.4|6077.9|6071.9|6071.9|6065.9|242
1695309000000|2023-09-21 15:10:00|6077.4|6071.4|6073.9|6067.9|6079.4|6073.4|6072.4|6066.4|131
1695309300000|2023-09-21 15:15:00|6074.4|6068.4|6074.4|6068.4|6074.9|6068.9|6071.4|6065.4|81
1695309600000|2023-09-21 15:20:00|6075.4|6069.4|6070.9|6064.9|6077.4|6071.4|6070.9|6064.9|58
1695309900000|2023-09-21 15:25:00|6070.4|6064.4|6069.9|6063.9|6071.4|6065.4|6067.4|6061.4|283
1695310200000|2023-09-21 15:30:00|6069.4|6063.4|6070.9|6064.9|6072.9|6066.9|6067.4|6061.4|70
1695310500000|2023-09-21 15:35:00|6070.4|6064.4|6066.4|6060.4|6071.9|6065.9|6063.4|6057.4|432
1695310800000|2023-09-21 15:40:00|6065.9|6059.9|6061.4|6055.4|6065.9|6059.9|6058.9|6052.9|480
1695311100000|2023-09-21 15:45:00|6061.9|6055.9|6064.9|6058.9|6065.9|6059.9|6061.4|6055.4|69
1695311400000|2023-09-21 15:50:00|6064.4|6058.4|6064.4|6058.4|6067.4|6061.4|6062.4|6056.4|290
1695311700000|2023-09-21 15:55:00|6063.9|6057.9|6062.9|6056.9|6064.9|6058.9|6062.4|6056.4|149
1695312000000|2023-09-21 16:00:00|6063.9|6057.9|6060.9|6054.9|6063.9|6057.9|6058.9|6052.9|338
1695312300000|2023-09-21 16:05:00|6061.9|6055.9|6059.9|6053.9|6061.9|6055.9|6058.9|6052.9|185
1695312600000|2023-09-21 16:10:00|6058.9|6052.9|6059.9|6053.9|6059.9|6053.9|6056.9|6050.9|92
1695312900000|2023-09-21 16:15:00|6060.9|6054.9|6060.9|6054.9|6061.9|6055.9|6059.9|6053.9|37
1695313200000|2023-09-21 16:20:00|6061.9|6055.9|6062.9|6056.9|6062.9|6056.9|6061.9|6055.9|44
1695313500000|2023-09-21 16:25:00|6061.9|6055.9|6062.9|6056.9|6062.9|6056.9|6059.9|6053.9|67
1695313800000|2023-09-21 16:30:00|6061.9|6055.9|6062.9|6056.9|6062.9|6056.9|6059.9|6053.9|71
1695314100000|2023-09-21 16:35:00|6061.9|6055.9|6056.9|6050.9|6061.9|6055.9|6055.9|6049.9|140
1695314400000|2023-09-21 16:40:00|6057.9|6051.9|6055.9|6049.9|6059.9|6053.9|6055.9|6049.9|72
1695314700000|2023-09-21 16:45:00|6056.9|6050.9|6059.9|6053.9|6059.9|6053.9|6056.9|6050.9|105
1695315000000|2023-09-21 16:50:00|6058.9|6052.9|6056.9|6050.9|6059.9|6053.9|6056.9|6050.9|61
1695315300000|2023-09-21 16:55:00|6057.9|6051.9|6055.9|6049.9|6057.9|6051.9|6054.9|6048.9|103
1695315600000|2023-09-21 17:00:00|6056.9|6050.9|6057.9|6051.9|6057.9|6051.9|6056.9|6050.9|51
1695315900000|2023-09-21 17:05:00|6058.9|6052.9|6058.9|6052.9|6059.9|6053.9|6057.9|6051.9|47
1695316200000|2023-09-21 17:10:00|6059.9|6053.9|6059.9|6053.9|6061.9|6055.9|6059.9|6053.9|101
1695316500000|2023-09-21 17:15:00|6060.9|6054.9|6060.9|6054.9|6062.9|6056.9|6060.9|6054.9|79
1695316800000|2023-09-21 17:20:00|6059.9|6053.9|6060.9|6054.9|6060.9|6054.9|6058.9|6052.9|77
1695317100000|2023-09-21 17:25:00|6061.9|6055.9|6062.9|6056.9|6063.9|6057.9|6061.9|6055.9|46
1695317400000|2023-09-21 17:30:00|6061.9|6055.9|6064.9|6058.9|6064.9|6058.9|6061.9|6055.9|59
1695317700000|2023-09-21 17:35:00|6065.9|6059.9|6067.9|6061.9|6070.9|6064.9|6065.9|6059.9|326
1695318000000|2023-09-21 17:40:00|6068.9|6062.9|6064.9|6058.9|6069.9|6063.9|6064.9|6058.9|28
1695318300000|2023-09-21 17:45:00|6065.9|6059.9|6063.9|6057.9|6065.9|6059.9|6063.9|6057.9|22
1695318600000|2023-09-21 17:50:00|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6063.9|6057.9|17
1695318900000|2023-09-21 17:55:00|6065.9|6059.9|6061.9|6055.9|6065.9|6059.9|6061.9|6055.9|20
1695319200000|2023-09-21 18:00:00|6062.9|6056.9|6061.9|6055.9|6062.9|6056.9|6060.9|6054.9|61
1695319500000|2023-09-21 18:05:00|6060.9|6054.9|6060.9|6054.9|6064.9|6058.9|6060.9|6054.9|136
1695319800000|2023-09-21 18:10:00|6061.9|6055.9|6059.9|6053.9|6063.9|6057.9|6058.9|6052.9|76
1695320100000|2023-09-21 18:15:00|6058.9|6052.9|6059.9|6053.9|6060.9|6054.9|6058.9|6052.9|33
1695320400000|2023-09-21 18:20:00|6061.9|6055.9|6061.9|6055.9|6063.9|6057.9|6058.9|6052.9|86
1695320700000|2023-09-21 18:25:00|6060.9|6054.9|6059.9|6053.9|6061.9|6055.9|6059.9|6053.9|50
1695321000000|2023-09-21 18:30:00|6058.9|6052.9|6056.9|6050.9|6058.9|6052.9|6056.9|6050.9|56
1695321300000|2023-09-21 18:35:00|6057.9|6051.9|6062.9|6056.9|6064.9|6058.9|6056.9|6050.9|148
1695321600000|2023-09-21 18:40:00|6063.9|6057.9|6065.9|6059.9|6066.9|6060.9|6063.9|6057.9|163
1695321900000|2023-09-21 18:45:00|6064.9|6058.9|6062.9|6056.9|6066.9|6060.9|6062.9|6056.9|164
1695322200000|2023-09-21 18:50:00|6063.9|6057.9|6064.9|6058.9|6064.9|6058.9|6060.9|6054.9|126
1695322500000|2023-09-21 18:55:00|6065.9|6059.9|6072|6054|6072|6060.9|6064.9|6054|116
1695322800000|2023-09-21 19:00:00|6071.9|6053.9|6070.6|6052.6|6072.1|6054.1|6068.2|6050.2|0
1695323100000|2023-09-21 19:05:00|6070.7|6052.7|6068.4|6050.4|6070.7|6052.7|6067.4|6049.4|0
1695323400000|2023-09-21 19:10:00|6068.5|6050.5|6066.8|6048.8|6068.7|6050.7|6065.8|6047.8|0
1695323700000|2023-09-21 19:15:00|6066.6|6048.6|6065.6|6047.6|6066.7|6048.7|6065.2|6047.2|0
1695324000000|2023-09-21 19:20:00|6065.5|6047.5|6065.7|6047.7|6066.1|6048.1|6064.8|6046.8|0
1695324300000|2023-09-21 19:25:00|6065.8|6047.8|6064.6|6046.6|6067.6|6049.6|6063.6|6045.6|0
1695324600000|2023-09-21 19:30:00|6064.7|6046.7|6064.4|6046.4|6066.4|6048.4|6062.2|6044.2|0
1695324900000|2023-09-21 19:35:00|6064.3|6046.3|6065.7|6047.7|6067.9|6049.9|6064.3|6046.3|0
1695325200000|2023-09-21 19:40:00|6065.8|6047.8|6065.8|6047.8|6066.2|6048.2|6063.4|6045.4|0
1695325500000|2023-09-21 19:45:00|6065.7|6047.7|6066.4|6048.4|6067.8|6049.8|6065.6|6047.6|0
1695325800000|2023-09-21 19:50:00|6066.1|6048.1|6065.1|6047.1|6066.2|6048.2|6063.6|6045.6|0
1695326100000|2023-09-21 19:55:00|6065.2|6047.2|6062.7|6044.7|6065.7|6047.7|6061.2|6043.2|0
1695326400000|2023-09-21 20:00:00|6063|6045|6059.5|6041.5|6065|6047|6058.8|6040.8|0
1695326700000|2023-09-21 20:05:00|6059.3|6041.3|6061.1|6043.1|6061.5|6043.5|6059.2|6041.2|0
1695327000000|2023-09-21 20:10:00|6060.9|6042.9|6059.5|6041.5|6061.1|6043.1|6059.2|6041.2|0
1695327300000|2023-09-21 20:15:00|6059.3|6041.3|6058.3|6040.3|6059.9|6041.9|6058.1|6040.1|0
1695327600000|2023-09-21 20:20:00|6058.1|6040.1|6053.3|6035.3|6058.2|6040.2|6053.1|6035.1|0
1695327900000|2023-09-21 20:25:00|6053.5|6035.5|6053.1|6035.1|6053.5|6035.5|6052.8|6034.8|0
1695328200000|2023-09-21 20:30:00|6052.9|6034.9|6054.2|6036.2|6054.2|6036.2|6052.6|6034.6|0
1695328500000|2023-09-21 20:35:00|6054|6036|6055.2|6037.2|6055.4|6037.4|6054|6036|0
1695328800000|2023-09-21 20:40:00|6055|6037|6052.7|6034.7|6055|6037|6052.7|6034.7|0
1695329100000|2023-09-21 20:45:00|6052.5|6034.5|6053.2|6035.2|6053.4|6035.4|6052.5|6034.5|0
1695329400000|2023-09-21 20:50:00|6053.4|6035.4|6054|6036|6054.5|6036.5|6052.7|6034.7|0
1695329700000|2023-09-21 20:55:00|6053.9|6035.9|6054.8|6036.8|6054.8|6036.8|6053.6|6035.6|0
1695330000000|2023-09-21 21:00:00|6054.7|6036.7|6054.5|6036.5|6054.7|6036.7|6054.2|6036.2|0
1695330300000|2023-09-21 21:05:00|6054.3|6036.3|6054.7|6036.7|6054.7|6036.7|6054|6036|0
1695330600000|2023-09-21 21:10:00|6054.6|6036.6|6054.6|6036.6|6055.1|6037.1|6054.5|6036.5|0
1695330900000|2023-09-21 21:15:00|6054.5|6036.5|6054.5|6036.5|6054.6|6036.6|6053.9|6035.9|0
1695331200000|2023-09-21 21:20:00|6054.4|6036.4|6054.8|6036.8|6054.8|6036.8|6054.2|6036.2|0
1695331500000|2023-09-21 21:25:00|6055|6037|6055|6037|6055.1|6037.1|6054.8|6036.8|0
1695331800000|2023-09-21 21:30:00|6054.9|6036.9|6054.9|6036.9|6055.3|6037.3|6054.9|6036.9|0
1695332100000|2023-09-21 21:35:00|6055|6037|6054.3|6036.3|6055|6037|6054.2|6036.2|0
1695332400000|2023-09-21 21:40:00|6054.2|6036.2|6054.5|6036.5|6054.6|6036.6|6054.2|6036.2|0
1695332700000|2023-09-21 21:45:00|6054.4|6036.4|6054.9|6036.9|6055|6037|6054.4|6036.4|0
1695333000000|2023-09-21 21:50:00|6055|6037|6054.8|6036.8|6055.1|6037.1|6054.6|6036.6|0
1695333300000|2023-09-21 21:55:00|6054.9|6036.9|6055.4|6037.4|6055.4|6037.4|6054.9|6036.9|0
1695333600000|2023-09-21 22:00:00|6056.3|6038.3|6057.2|6039.2|6058.8|6040.8|6056.3|6038.3|0
1695333900000|2023-09-21 22:05:00|6057.3|6039.3|6057.5|6039.5|6057.7|6039.7|6056.8|6038.8|0
1695334200000|2023-09-21 22:10:00|6057.7|6039.7|6059.1|6041.1|6059.3|6041.3|6057.7|6039.7|0
1695334500000|2023-09-21 22:15:00|6059.3|6041.3|6060|6042|6060|6042|6059.1|6041.1|0
1695334800000|2023-09-21 22:20:00|6059.9|6041.9|6060.6|6042.6|6060.9|6042.9|6059.7|6041.7|0
1695335100000|2023-09-21 22:25:00|6060.4|6042.4|6060.4|6042.4|6060.4|6042.4|6059.5|6041.5|0
1695335400000|2023-09-21 22:30:00|6060.6|6042.6|6059.5|6041.5|6060.6|6042.6|6059.3|6041.3|0
1695335700000|2023-09-21 22:35:00|6059.4|6041.4|6059.7|6041.7|6059.7|6041.7|6059.3|6041.3|0
1695336000000|2023-09-21 22:40:00|6059.5|6041.5|6059.9|6041.9|6060.2|6042.2|6059.5|6041.5|0
1695336300000|2023-09-21 22:45:00|6059.8|6041.8|6059.2|6041.2|6059.8|6041.8|6059.2|6041.2|0
1695336600000|2023-09-21 22:50:00|6059.4|6041.4|6059.6|6041.6|6059.6|6041.6|6059.2|6041.2|0
1695336900000|2023-09-21 22:55:00|6059.8|6041.8|6059.9|6041.9|6060|6042|6059.5|6041.5|0
1695337200000|2023-09-21 23:00:00|6059.7|6041.7|6058.1|6040.1|6060.1|6042.1|6057.8|6039.8|0
1695337500000|2023-09-21 23:05:00|6058.3|6040.3|6058.1|6040.1|6059|6041|6058.1|6040.1|0
1695337800000|2023-09-21 23:10:00|6058.3|6040.3|6058.5|6040.5|6058.8|6040.8|6058.2|6040.2|0
1695338100000|2023-09-21 23:15:00|6058.3|6040.3|6058.5|6040.5|6058.8|6040.8|6058.1|6040.1|0
1695338400000|2023-09-21 23:20:00|6058.4|6040.4|6057.6|6039.6|6059|6041|6057.6|6039.6|0
1695338700000|2023-09-21 23:25:00|6057.5|6039.5|6057.1|6039.1|6057.6|6039.6|6056.7|6038.7|0
1695339000000|2023-09-21 23:30:00|6056.9|6038.9|6057.1|6039.1|6057.4|6039.4|6056.9|6038.9|0
1695339300000|2023-09-21 23:35:00|6056.9|6038.9|6058.1|6040.1|6058.1|6040.1|6056.9|6038.9|0
1695339600000|2023-09-21 23:40:00|6057.8|6039.8|6057.9|6039.9|6058.1|6040.1|6057.6|6039.6|0
1695339900000|2023-09-21 23:45:00|6058|6040|6057.4|6039.4|6058.1|6040.1|6057.4|6039.4|0
1695340200000|2023-09-21 23:50:00|6057.2|6039.2|6055|6037|6057.2|6039.2|6054.3|6036.3|0
1695340500000|2023-09-21 23:55:00|6054.8|6036.8|6041.5|6023.5|6055.2|6037.2|6040.8|6022.8|0
1695340800000|2023-09-22 00:00:00|6041.7|6023.7|6042.4|6024.4|6043.9|6025.9|6041.7|6023.7|0
1695341100000|2023-09-22 00:05:00|6042.6|6024.6|6043.3|6025.3|6043.6|6025.6|6041.7|6023.7|0
1695341400000|2023-09-22 00:10:00|6043.1|6025.1|6040|6022|6043.1|6025.1|6039.7|6021.7|0
1695341700000|2023-09-22 00:15:00|6039.8|6021.8|6039|6021|6040.1|6022.1|6038.3|6020.3|0
1695342000000|2023-09-22 00:20:00|6039.2|6021.2|6039|6021|6040|6022|6038.4|6020.4|0
1695342300000|2023-09-22 00:25:00|6038.8|6020.8|6037.4|6019.4|6038.8|6020.8|6037.4|6019.4|0
1695342600000|2023-09-22 00:30:00|6037.6|6019.6|6037.7|6019.7|6038.3|6020.3|6036.2|6018.2|0
1695342900000|2023-09-22 00:35:00|6037.9|6019.9|6040.6|6022.6|6040.8|6022.8|6036.6|6018.6|0
1695343200000|2023-09-22 00:40:00|6040.4|6022.4|6039.8|6021.8|6040.9|6022.9|6039.8|6021.8|0
1695343500000|2023-09-22 00:45:00|6039.6|6021.6|6040.8|6022.8|6040.8|6022.8|6039.6|6021.6|0
1695343800000|2023-09-22 00:50:00|6040.9|6022.9|6042.5|6024.5|6042.5|6024.5|6040.9|6022.9|0
1695344100000|2023-09-22 00:55:00|6042.3|6024.3|6043.3|6025.3|6043.3|6025.3|6042.3|6024.3|0
1695344400000|2023-09-22 01:00:00|6043.1|6025.1|6046.7|6028.7|6047.8|6029.8|6042.6|6024.6|0
1695344700000|2023-09-22 01:05:00|6046.6|6028.6|6039.2|6021.2|6046.6|6028.6|6039.2|6021.2|0
1695345000000|2023-09-22 01:10:00|6039.4|6021.4|6044.3|6026.3|6044.5|6026.5|6038.8|6020.8|0
1695345300000|2023-09-22 01:15:00|6043.9|6025.9|6061.9|6055.9|6067.9|6061.9|6042.9|6025.9|2440
1695345600000|2023-09-22 01:20:00|6060.9|6054.9|6074|6068|6079|6073|6056.9|6050.9|1345
1695345900000|2023-09-22 01:25:00|6075|6069|6076|6070|6079|6073|6074|6068|1009
1695346200000|2023-09-22 01:30:00|6077|6071|6073|6067|6089|6083|6068|6062|4056
1695346500000|2023-09-22 01:35:00|6074|6068|6085|6079|6089|6083|6068|6062|2485
1695346800000|2023-09-22 01:40:00|6086|6080|6090|6084|6105|6099|6083|6077|2696
1695347100000|2023-09-22 01:45:00|6091|6085|6112|6106|6113|6107|6083|6077|2792
1695347400000|2023-09-22 01:50:00|6113|6107|6102|6096|6113|6107|6090|6084|2371
1695347700000|2023-09-22 01:55:00|6103|6097|6110|6104|6113|6107|6094|6088|1331
1695348000000|2023-09-22 02:00:00|6111|6105|6114|6108|6124|6118|6111|6105|4060
1695348300000|2023-09-22 02:05:00|6113|6107|6124|6118|6124|6118|6107|6101|2140
1695348600000|2023-09-22 02:10:00|6125|6119|6142|6136|6161|6155|6119|6113|4156
1695348900000|2023-09-22 02:15:00|6143|6137|6151|6145|6162|6156|6143|6137|2006
1695349200000|2023-09-22 02:20:00|6153|6147|6148|6142|6157|6151|6142|6136|1142
1695349500000|2023-09-22 02:25:00|6149|6143|6147|6141|6156|6150|6143|6137|982
1695349800000|2023-09-22 02:30:00|6148|6142|6152|6146|6163|6157|6148|6142|1692
1695350100000|2023-09-22 02:35:00|6154|6148|6142|6136|6154|6148|6142|6136|1041
1695350400000|2023-09-22 02:40:00|6143|6137|6140|6134|6145|6139|6138|6132|1126
1695350700000|2023-09-22 02:45:00|6139|6133|6159|6153|6162|6156|6139|6133|1396
1695351000000|2023-09-22 02:50:00|6160|6154|6150|6144|6160|6154|6148|6142|1701
1695351300000|2023-09-22 02:55:00|6152|6146|6159|6153|6161|6155|6149|6143|2208
1695351600000|2023-09-22 03:00:00|6158|6152|6160|6154|6165|6159|6150|6144|1131
1695351900000|2023-09-22 03:05:00|6161|6155|6168|6162|6173|6167|6159|6153|894
1695352200000|2023-09-22 03:10:00|6169|6163|6188|6182|6188|6182|6169|6163|1780
1695352500000|2023-09-22 03:15:00|6187|6181|6195|6189|6199|6193|6180|6174|2490
1695352800000|2023-09-22 03:20:00|6196|6190|6188|6182|6198|6192|6188|6182|3089
1695353100000|2023-09-22 03:25:00|6189|6183|6186|6180|6194|6188|6185|6179|2161
1695353400000|2023-09-22 03:30:00|6187|6181|6203|6197|6203|6197|6187|6181|1286
1695353700000|2023-09-22 03:35:00|6202|6196|6194|6188|6202|6196|6194|6188|958
1695354000000|2023-09-22 03:40:00|6195|6189|6195|6189|6197|6191|6191|6185|976
1695354300000|2023-09-22 03:45:00|6194|6188|6191|6185|6197|6191|6190|6184|605
1695354600000|2023-09-22 03:50:00|6192|6186|6193|6187|6196|6190|6189|6183|546
1695354900000|2023-09-22 03:55:00|6192|6186|6193|6187|6195|6189|6191|6185|646
1695355200000|2023-09-22 04:00:00|6200|6182|6200.2|6182.2|6200.2|6182.2|6199.6|6181.6|1
1695355500000|2023-09-22 04:05:00|6200.4|6182.4|6196.7|6178.7|6200.4|6182.4|6195.5|6177.5|0
1695355800000|2023-09-22 04:10:00|6196.9|6178.9|6196.6|6178.6|6196.9|6178.9|6196.4|6178.4|0
1695356100000|2023-09-22 04:15:00|6196.4|6178.4|6196|6178|6196.6|6178.6|6196|6178|0
1695356400000|2023-09-22 04:20:00|6195.8|6177.8|6195.7|6177.7|6196|6178|6195.2|6177.2|0
1695356700000|2023-09-22 04:25:00|6195.5|6177.5|6195.5|6177.5|6195.9|6177.9|6195.4|6177.4|0
1695357000000|2023-09-22 04:30:00|6195.4|6177.4|6194.9|6176.9|6195.5|6177.5|6194.6|6176.6|0
1695357300000|2023-09-22 04:35:00|6194.7|6176.7|6195.1|6177.1|6195.3|6177.3|6194.6|6176.6|0
1695357600000|2023-09-22 04:40:00|6195.3|6177.3|6194.7|6176.7|6195.3|6177.3|6194.5|6176.5|0
1695357900000|2023-09-22 04:45:00|6194.5|6176.5|6194.6|6176.6|6195.2|6177.2|6194.4|6176.4|0
1695358200000|2023-09-22 04:50:00|6194.8|6176.8|6195.9|6177.9|6196.1|6178.1|6194.4|6176.4|0
1695358500000|2023-09-22 04:55:00|6195.8|6177.8|6195.9|6177.9|6195.9|6177.9|6195.7|6177.7|8
1695358800000|2023-09-22 05:00:00|6193|6187|6179|6173|6193|6187|6175|6169|1816
1695359100000|2023-09-22 05:05:00|6180|6174|6192|6186|6197|6191|6179|6173|1199
1695359400000|2023-09-22 05:10:00|6193|6187|6186|6180|6198|6192|6186|6180|1193
1695359700000|2023-09-22 05:15:00|6187|6181|6180|6174|6189|6183|6178|6172|750
1695360000000|2023-09-22 05:20:00|6179|6173|6179|6173|6180|6174|6175|6169|3180
1695360300000|2023-09-22 05:25:00|6178|6172|6177|6171|6179|6173|6170|6164|1667
1695360600000|2023-09-22 05:30:00|6179|6173|6184|6178|6185|6179|6176|6170|1056
1695360900000|2023-09-22 05:35:00|6185|6179|6175|6169|6185|6179|6173|6167|622
1695361200000|2023-09-22 05:40:00|6177|6171|6176|6170|6178|6172|6172|6166|820
1695361500000|2023-09-22 05:45:00|6177|6171|6175|6169|6178|6172|6173|6167|461
1695361800000|2023-09-22 05:50:00|6176|6170|6176|6170|6180|6174|6172|6166|1739
1695362100000|2023-09-22 05:55:00|6177|6171|6192|6186|6193|6187|6177|6171|759
1695362400000|2023-09-22 06:00:00|6193|6187|6191|6185|6199|6193|6185|6179|1617
1695362700000|2023-09-22 06:05:00|6192|6186|6203|6197|6203|6197|6188|6182|880
1695363000000|2023-09-22 06:10:00|6204|6198|6198|6192|6211|6205|6197|6191|1001
1695363300000|2023-09-22 06:15:00|6199|6193|6212|6206|6214|6208|6199|6193|1899
1695363600000|2023-09-22 06:20:00|6213|6207|6226|6220|6228|6222|6213|6207|2410
1695363900000|2023-09-22 06:25:00|6227|6221|6226|6220|6231|6225|6221|6215|1273
1695364200000|2023-09-22 06:30:00|6227|6221|6232|6226|6243|6237|6227|6221|4901
1695364500000|2023-09-22 06:35:00|6231|6225|6225|6219|6234|6228|6225|6219|1998
1695364800000|2023-09-22 06:40:00|6226|6220|6222|6216|6226|6220|6217|6211|1921
1695365100000|2023-09-22 06:45:00|6223|6217|6219|6213|6228|6222|6218|6212|2158
1695365400000|2023-09-22 06:50:00|6220|6214|6219|6213|6221|6215|6216|6210|1852
1695365700000|2023-09-22 06:55:00|6218|6212|6236|6230|6236|6230|6217|6211|2218
1695366000000|2023-09-22 07:00:00|6235|6229|6228|6222|6235|6229|6225|6219|1944
1695366300000|2023-09-22 07:05:00|6229|6223|6228|6222|6236|6230|6224|6218|1337
1695366600000|2023-09-22 07:10:00|6230|6224|6238|6232|6239|6233|6228|6222|1171
1695366900000|2023-09-22 07:15:00|6236|6230|6231|6225|6237|6231|6227|6221|1075
1695367200000|2023-09-22 07:20:00|6232|6226|6231|6225|6232|6226|6225|6219|853
1695367500000|2023-09-22 07:25:00|6232|6226|6228|6222|6232|6226|6224|6218|1330
1695367800000|2023-09-22 07:30:00|6229|6223|6249|6243|6249|6243|6229|6223|1965
1695368100000|2023-09-22 07:35:00|6250|6244|6264|6258|6265|6259|6249|6243|1877
1695368400000|2023-09-22 07:40:00|6263|6257|6262|6256|6264|6258|6256|6250|2155
1695368700000|2023-09-22 07:45:00|6261|6255|6273|6267|6273|6267|6260|6254|4892
1695369000000|2023-09-22 07:50:00|6272|6266|6264|6258|6273|6267|6263|6257|2055
1695369300000|2023-09-22 07:55:00|6265|6259|6276|6270|6278|6272|6264|6258|3215
1695369600000|2023-09-22 08:00:00|6277|6271|6273|6267|6277|6271|6267|6261|2973
1695369900000|2023-09-22 08:05:00|6272|6266|6278|6272|6280|6274|6272|6266|4106
1695370200000|2023-09-22 08:10:00|6277|6271|6279|6273|6280|6274|6276|6270|7674
1695370500000|2023-09-22 08:15:00|6280|6274|6282|6276|6286|6280|6279|6273|9880
1695370800000|2023-09-22 08:20:00|6283|6277|6282|6276|6285|6279|6279|6273|4826
1695371100000|2023-09-22 08:25:00|6281|6275|6277|6271|6282|6276|6272|6266|2703
1695371400000|2023-09-22 08:30:00|6279.7|6261.7|6277.2|6259.2|6280|6262|6274|6256|1
1695371700000|2023-09-22 08:35:00|6277.3|6259.3|6278.8|6260.8|6278.8|6260.8|6276.4|6258.4|0
1695372000000|2023-09-22 08:40:00|6278.7|6260.7|6278.3|6260.3|6279.4|6261.4|6277.8|6259.8|0
1695372300000|2023-09-22 08:45:00|6278.1|6260.1|6275|6257|6278.3|6260.3|6274.4|6256.4|0
1695372600000|2023-09-22 08:50:00|6275.1|6257.1|6276.8|6258.8|6277.3|6259.3|6275|6257|0
1695372900000|2023-09-22 08:55:00|6276.7|6258.7|6276.8|6258.8|6277.3|6259.3|6275.2|6257.2|0
1695373200000|2023-09-22 09:00:00|6276.6|6258.6|6274.7|6256.7|6277.3|6259.3|6274.7|6256.7|0
1695373500000|2023-09-22 09:05:00|6274.5|6256.5|6275.3|6257.3|6275.9|6257.9|6273.9|6255.9|0
1695373800000|2023-09-22 09:10:00|6275.2|6257.2|6276.5|6258.5|6276.8|6258.8|6274.4|6256.4|0
1695374100000|2023-09-22 09:15:00|6276.6|6258.6|6286|6280|6288|6282|6274|6258.6|604
1695374400000|2023-09-22 09:20:00|6285|6279|6281|6275|6285|6279|6280|6274|303
1695374700000|2023-09-22 09:25:00|6280|6274|6277|6271|6283|6277|6276|6270|343
1695375000000|2023-09-22 09:30:00|6279|6273|6277|6271|6280|6274|6275|6269|364
1695375300000|2023-09-22 09:35:00|6278|6272|6278|6272|6280|6274|6276|6270|195
1695375600000|2023-09-22 09:40:00|6279|6273|6276|6270|6280|6274|6275|6269|311
1695375900000|2023-09-22 09:45:00|6277|6271|6280|6274|6281|6275|6276|6270|414
1695376200000|2023-09-22 09:50:00|6279|6273|6280|6274|6281|6275|6279|6273|154
1695376500000|2023-09-22 09:55:00|6281|6275|6278|6272|6281|6275|6277|6271|191
1695376800000|2023-09-22 10:00:00|6278.5|6272.5|6277.5|6271.5|6279|6273|6277.5|6271.5|108
1695377100000|2023-09-22 10:05:00|6278.5|6272.5|6276.5|6270.5|6278.5|6272.5|6276.5|6270.5|100
1695377400000|2023-09-22 10:10:00|6276|6270|6275.5|6269.5|6276.5|6270.5|6275|6269|103
1695377700000|2023-09-22 10:15:00|6275|6269|6275|6269|6276.5|6270.5|6274|6268|178
1695378000000|2023-09-22 10:20:00|6274.5|6268.5|6272.5|6266.5|6275.5|6269.5|6272.5|6266.5|106
1695378300000|2023-09-22 10:25:00|6273.5|6267.5|6274|6268|6274|6268|6270.5|6264.5|339
1695378600000|2023-09-22 10:30:00|6273.5|6267.5|6274|6268|6275.5|6269.5|6272.5|6266.5|90
1695378900000|2023-09-22 10:35:00|6274.5|6268.5|6276.5|6270.5|6278|6272|6273.5|6267.5|53
1695379200000|2023-09-22 10:40:00|6276|6270|6278.5|6272.5|6280|6274|6274.5|6268.5|112
1695379500000|2023-09-22 10:45:00|6279|6273|6278.5|6272.5|6280.5|6274.5|6275.5|6269.5|79
1695379800000|2023-09-22 10:50:00|6279.5|6273.5|6278|6272|6281|6275|6277.5|6271.5|68
1695380100000|2023-09-22 10:55:00|6277.5|6271.5|6277.5|6271.5|6280|6274|6276|6270|43
1695380400000|2023-09-22 11:00:00|6277|6271|6272.5|6266.5|6278|6272|6272.5|6266.5|135
1695380700000|2023-09-22 11:05:00|6273|6267|6274|6268|6275.5|6269.5|6271|6265|200
1695381000000|2023-09-22 11:10:00|6273.5|6267.5|6272|6266|6274|6268|6270.5|6264.5|96
1695381300000|2023-09-22 11:15:00|6272.5|6266.5|6273.5|6267.5|6273.5|6267.5|6270.5|6264.5|71
1695381600000|2023-09-22 11:20:00|6273|6267|6273.5|6267.5|6274.5|6268.5|6272.5|6266.5|168
1695381900000|2023-09-22 11:25:00|6273|6267|6268.5|6262.5|6273|6267|6268.5|6262.5|104
1695382200000|2023-09-22 11:30:00|6268|6262|6266.5|6260.5|6268.5|6262.5|6266.5|6260.5|79
1695382500000|2023-09-22 11:35:00|6267|6261|6268.5|6262.5|6268.5|6262.5|6267|6261|74
1695382800000|2023-09-22 11:40:00|6268|6262|6266.5|6260.5|6268|6262|6266.5|6260.5|36
1695383100000|2023-09-22 11:45:00|6267|6261|6266|6260|6269|6263|6264|6258|270
1695383400000|2023-09-22 11:50:00|6266.5|6260.5|6267|6261|6267.5|6261.5|6265.5|6259.5|46
1695383700000|2023-09-22 11:55:00|6267.5|6261.5|6265|6259|6267.5|6261.5|6264.5|6258.5|80
1695384000000|2023-09-22 12:00:00|6265.5|6259.5|6288.5|6282.5|6296.5|6290.5|6265|6259|1224
1695384300000|2023-09-22 12:05:00|6288|6282|6284.5|6278.5|6288.5|6282.5|6282.5|6276.5|194
1695384600000|2023-09-22 12:10:00|6284|6278|6282.5|6276.5|6285.5|6279.5|6280.5|6274.5|441
1695384900000|2023-09-22 12:15:00|6283|6277|6285.5|6279.5|6286|6280|6283|6277|83
1695385200000|2023-09-22 12:20:00|6285|6279|6286|6280|6286.5|6280.5|6282.5|6276.5|30
1695385500000|2023-09-22 12:25:00|6286.5|6280.5|6295.5|6289.5|6295.5|6289.5|6284.5|6278.5|206
1695385800000|2023-09-22 12:30:00|6295|6289|6294|6288|6297.5|6291.5|6293|6287|176
1695386100000|2023-09-22 12:35:00|6294.5|6288.5|6295.5|6289.5|6296|6290|6292.5|6286.5|123
1695386400000|2023-09-22 12:40:00|6296|6290|6296.5|6290.5|6296.5|6290.5|6293.5|6287.5|134
1695386700000|2023-09-22 12:45:00|6297|6291|6297|6291|6299.5|6293.5|6296.5|6290.5|182
1695387000000|2023-09-22 12:50:00|6296.5|6290.5|6296.5|6290.5|6298|6292|6294.5|6288.5|192
1695387300000|2023-09-22 12:55:00|6296|6290|6296.5|6290.5|6298|6292|6296|6290|183
1695387600000|2023-09-22 13:00:00|6297.5|6291.5|6299.5|6293.5|6300|6294|6296.5|6290.5|134
1695387900000|2023-09-22 13:05:00|6300|6294|6298.5|6292.5|6300.5|6294.5|6298|6292|123
1695388200000|2023-09-22 13:10:00|6298|6292|6296.5|6290.5|6299|6293|6296|6290|150
1695388500000|2023-09-22 13:15:00|6296|6290|6289.5|6283.5|6296.5|6290.5|6288.5|6282.5|237
1695388800000|2023-09-22 13:20:00|6290|6284|6287.5|6281.5|6290.5|6284.5|6286.5|6280.5|37
1695389100000|2023-09-22 13:25:00|6287|6281|6281|6275|6287|6281|6278.5|6272.5|911
1695389400000|2023-09-22 13:30:00|6280.5|6274.5|6265|6259|6284.5|6278.5|6262.5|6256.5|1181
1695389700000|2023-09-22 13:35:00|6265.5|6259.5|6265.5|6259.5|6272.5|6266.5|6262.5|6256.5|652
1695390000000|2023-09-22 13:40:00|6266.5|6260.5|6255|6249|6266.5|6260.5|6254|6248|582
1695390300000|2023-09-22 13:45:00|6254.5|6248.5|6260|6254|6264.5|6258.5|6254|6248|414
1695390600000|2023-09-22 13:50:00|6260.5|6254.5|6252.5|6246.5|6261.5|6255.5|6246.5|6240.5|354
1695390900000|2023-09-22 13:55:00|6253.5|6247.5|6265|6259|6266|6260|6252.5|6246.5|284
1695391200000|2023-09-22 14:00:00|6264.5|6258.5|6269|6263|6271.5|6265.5|6256.5|6250.5|365
1695391500000|2023-09-22 14:05:00|6269.5|6263.5|6270.5|6264.5|6278|6272|6269.5|6263.5|404
1695391800000|2023-09-22 14:10:00|6271|6265|6258.5|6252.5|6271.5|6265.5|6258|6252|269
1695392100000|2023-09-22 14:15:00|6259|6253|6270.5|6264.5|6270.5|6264.5|6255|6249|434
1695392400000|2023-09-22 14:20:00|6270|6264|6276.5|6270.5|6278.5|6272.5|6269.5|6263.5|537
1695392700000|2023-09-22 14:25:00|6276|6270|6271|6265|6276.5|6270.5|6270.5|6264.5|187
1695393000000|2023-09-22 14:30:00|6270.5|6264.5|6279.5|6273.5|6280|6274|6268.5|6262.5|215
1695393300000|2023-09-22 14:35:00|6280.5|6274.5|6281|6275|6281.5|6275.5|6275.5|6269.5|261
1695393600000|2023-09-22 14:40:00|6280.5|6274.5|6262.5|6256.5|6280.5|6274.5|6262.5|6256.5|430
1695393900000|2023-09-22 14:45:00|6264|6258|6260.5|6254.5|6267.5|6261.5|6260.5|6254.5|353
1695394200000|2023-09-22 14:50:00|6260|6254|6269|6263|6269.5|6263.5|6257.5|6251.5|1010
1695394500000|2023-09-22 14:55:00|6268.5|6262.5|6265|6259|6270|6264|6263.5|6257.5|74
1695394800000|2023-09-22 15:00:00|6264.5|6258.5|6261.5|6255.5|6265|6259|6259.5|6253.5|104
1695395100000|2023-09-22 15:05:00|6260.5|6254.5|6250.5|6244.5|6261.5|6255.5|6250|6244|235
1695395400000|2023-09-22 15:10:00|6250|6244|6247.5|6241.5|6251.5|6245.5|6240.5|6234.5|378
1695395700000|2023-09-22 15:15:00|6246.5|6240.5|6243.5|6237.5|6253.5|6247.5|6243.5|6237.5|181
1695396000000|2023-09-22 15:20:00|6244|6238|6242|6236|6246.5|6240.5|6241|6235|98
1695396300000|2023-09-22 15:25:00|6242.5|6236.5|6244|6238|6248|6242|6242|6236|216
1695396600000|2023-09-22 15:30:00|6243.5|6237.5|6245|6239|6249.5|6243.5|6243.5|6237.5|341
1695396900000|2023-09-22 15:35:00|6244.5|6238.5|6244.5|6238.5|6247.5|6241.5|6242.5|6236.5|286
1695397200000|2023-09-22 15:40:00|6245|6239|6247|6241|6255|6249|6244.5|6238.5|230
1695397500000|2023-09-22 15:45:00|6246.5|6240.5|6247|6241|6249.5|6243.5|6245.5|6239.5|127
1695397800000|2023-09-22 15:50:00|6247.5|6241.5|6247|6241|6252|6246|6247|6241|58
1695398100000|2023-09-22 15:55:00|6246.5|6240.5|6244|6238|6247.5|6241.5|6242.5|6236.5|175
1695398400000|2023-09-22 16:00:00|6242|6236|6244|6238|6245|6239|6242|6236|165
1695398700000|2023-09-22 16:05:00|6243|6237|6243|6237|6245|6239|6242|6236|122
1695399000000|2023-09-22 16:10:00|6242|6236|6246|6240|6246|6240|6238|6232|144
1695399300000|2023-09-22 16:15:00|6247|6241|6247|6241|6249|6243|6244|6238|53
1695399600000|2023-09-22 16:20:00|6246|6240|6247|6241|6248|6242|6245|6239|95
1695399900000|2023-09-22 16:25:00|6248|6242|6248|6242|6249|6243|6246|6240|80
1695400200000|2023-09-22 16:30:00|6249|6243|6249|6243|6251|6245|6248|6242|110
1695400500000|2023-09-22 16:35:00|6248|6242|6250|6244|6251|6245|6248|6242|58
1695400800000|2023-09-22 16:40:00|6249|6243|6251|6245|6252|6246|6249|6243|86
1695401100000|2023-09-22 16:45:00|6252|6246|6252|6246|6254|6248|6251|6245|165
1695401400000|2023-09-22 16:50:00|6251|6245|6250|6244|6251|6245|6250|6244|55
1695401700000|2023-09-22 16:55:00|6251|6245|6249|6243|6252|6246|6248|6242|86
1695402000000|2023-09-22 17:00:00|6248|6242|6247|6241|6248|6242|6247|6241|29
1695402300000|2023-09-22 17:05:00|6249|6243|6242|6236|6249|6243|6241|6235|74
1695402600000|2023-09-22 17:10:00|6243|6237|6244|6238|6247|6241|6243|6237|57
1695402900000|2023-09-22 17:15:00|6245|6239|6245|6239|6247|6241|6243|6237|52
1695403200000|2023-09-22 17:20:00|6243|6237|6242|6236|6246|6240|6241|6235|211
1695403500000|2023-09-22 17:25:00|6243|6237|6242|6236|6243|6237|6241|6235|62
1695403800000|2023-09-22 17:30:00|6241|6235|6241|6235|6241|6235|6238|6232|63
1695404100000|2023-09-22 17:35:00|6242|6236|6242|6236|6243|6237|6238|6232|74
1695404400000|2023-09-22 17:40:00|6240|6234|6240|6234|6240|6234|6238|6232|53
1695404700000|2023-09-22 17:45:00|6241|6235|6241|6235|6242|6236|6240|6234|35
1695405000000|2023-09-22 17:50:00|6240|6234|6239|6233|6242|6236|6238|6232|75
1695405300000|2023-09-22 17:55:00|6240|6234|6239|6233|6241|6235|6239|6233|54
1695405600000|2023-09-22 18:00:00|6238|6232|6240|6234|6241|6235|6238|6232|43
1695405900000|2023-09-22 18:05:00|6241|6235|6241|6235|6242|6236|6240|6234|45
1695406200000|2023-09-22 18:10:00|6240|6234|6242|6236|6243|6237|6239|6233|116
1695406500000|2023-09-22 18:15:00|6243|6237|6241|6235|6243|6237|6240|6234|188
1695406800000|2023-09-22 18:20:00|6242|6236|6251|6245|6251|6245|6241|6235|191
1695407100000|2023-09-22 18:25:00|6252|6246|6252|6246|6254|6248|6252|6246|118
1695407400000|2023-09-22 18:30:00|6253|6247|6251|6245|6253|6247|6248|6242|58
1695407700000|2023-09-22 18:35:00|6250|6244|6246|6240|6250|6244|6245|6239|51
1695408000000|2023-09-22 18:40:00|6245|6239|6242|6236|6245|6239|6241|6235|174
1695408300000|2023-09-22 18:45:00|6241|6235|6241|6235|6243|6237|6240|6234|168
1695408600000|2023-09-22 18:50:00|6242|6236|6241|6235|6243|6237|6240|6234|188
1695408900000|2023-09-22 18:55:00|6242|6236|6249.2|6231.2|6249.2|6243|6241|6231.2|249
1695409200000|2023-09-22 19:00:00|6249.1|6231.1|6250.7|6232.7|6253.1|6235.1|6248.9|6230.9|0
1695409500000|2023-09-22 19:05:00|6250.6|6232.6|6257.4|6239.4|6259|6241|6249.6|6231.6|0
1695409800000|2023-09-22 19:10:00|6257.6|6239.6|6257.3|6239.3|6258.5|6240.5|6256.4|6238.4|0
1695410100000|2023-09-22 19:15:00|6257.4|6239.4|6256.7|6238.7|6257.7|6239.7|6254.6|6236.6|0
1695410400000|2023-09-22 19:20:00|6256.8|6238.8|6259.7|6241.7|6261.2|6243.2|6256|6238|0
1695410700000|2023-09-22 19:25:00|6259.6|6241.6|6260.6|6242.6|6261.2|6243.2|6259.6|6241.6|0
1695411000000|2023-09-22 19:30:00|6260.7|6242.7|6255.8|6237.8|6261.7|6243.7|6255.8|6237.8|0
1695411300000|2023-09-22 19:35:00|6255.7|6237.7|6257.4|6239.4|6257.7|6239.7|6254.1|6236.1|0
1695411600000|2023-09-22 19:40:00|6257.5|6239.5|6251.7|6233.7|6257.5|6239.5|6251.6|6233.6|0
1695411900000|2023-09-22 19:45:00|6251.6|6233.6|6254.3|6236.3|6254.4|6236.4|6249.9|6231.9|0
1695412200000|2023-09-22 19:50:00|6254.2|6236.2|6245.5|6227.5|6254.2|6236.2|6245.3|6227.3|0
1695412500000|2023-09-22 19:55:00|6245.7|6227.7|6246.7|6228.7|6252.1|6234.1|6245.3|6227.3|0
1695412800000|2023-09-22 20:00:00|6246.5|6228.5|6247.1|6229.1|6251.4|6233.4|6246.4|6228.4|0
1695413100000|2023-09-22 20:05:00|6246.9|6228.9|6249|6231|6249.9|6231.9|6246.6|6228.6|0
1695413400000|2023-09-22 20:10:00|6248.8|6230.8|6250.4|6232.4|6251.6|6233.6|6248.5|6230.5|0
1695413700000|2023-09-22 20:15:00|6250.2|6232.2|6249|6231|6250.4|6232.4|6249|6231|0
1695414000000|2023-09-22 20:20:00|6248.8|6230.8|6249.6|6231.6|6250.6|6232.6|6248.8|6230.8|0
1695414300000|2023-09-22 20:25:00|6249.5|6231.5|6249.5|6231.5|6249.9|6231.9|6249.2|6231.2|0
1695414600000|2023-09-22 20:30:00|6249.7|6231.7|6248.8|6230.8|6249.9|6231.9|6248.8|6230.8|0
1695414900000|2023-09-22 20:35:00|6249.1|6231.1|6249.2|6231.2|6249.9|6231.9|6248.8|6230.8|0
1695415200000|2023-09-22 20:40:00|6249|6231|6247.8|6229.8|6249|6231|6247.3|6229.3|0
1695415500000|2023-09-22 20:45:00|6248|6230|6247.3|6229.3|6248.8|6230.8|6247.1|6229.1|0
1695415800000|2023-09-22 20:50:00|6247.1|6229.1|6246.6|6228.6|6247.6|6229.6|6246.4|6228.4|0
1695416100000|2023-09-22 20:55:00|6246.5|6228.5|6247.8|6229.8|6248.2|6230.2|6246.4|6228.4|0
1695592800000|2023-09-24 22:00:00|6249.5|6231.5|6251.1|6233.1|6251.4|6233.4|6249.2|6231.2|0
1695593100000|2023-09-24 22:05:00|6250.9|6232.9|6252.1|6234.1|6252.6|6234.6|6250.7|6232.7|0
1695593400000|2023-09-24 22:10:00|6251.9|6233.9|6252.6|6234.6|6253|6235|6251.6|6233.6|0
1695593700000|2023-09-24 22:15:00|6252.4|6234.4|6252.8|6234.8|6253|6235|6251.9|6233.9|0
1695594000000|2023-09-24 22:20:00|6252.6|6234.6|6253|6235|6253.3|6235.3|6252.4|6234.4|0
1695594300000|2023-09-24 22:25:00|6253.1|6235.1|6253.7|6235.7|6254|6236|6253.1|6235.1|0
1695594600000|2023-09-24 22:30:00|6253.8|6235.8|6252.9|6234.9|6254|6236|6252.7|6234.7|0
1695594900000|2023-09-24 22:35:00|6252.7|6234.7|6252.4|6234.4|6252.9|6234.9|6252.2|6234.2|0
1695595200000|2023-09-24 22:40:00|6252.2|6234.2|6251.7|6233.7|6252.4|6234.4|6251.7|6233.7|0
1695595500000|2023-09-24 22:45:00|6251.9|6233.9|6251.7|6233.7|6252.4|6234.4|6251.7|6233.7|0
1695595800000|2023-09-24 22:50:00|6251.8|6233.8|6251.5|6233.5|6252|6234|6251.5|6233.5|0
1695596100000|2023-09-24 22:55:00|6251.7|6233.7|6251|6233|6251.7|6233.7|6251|6233|0
1695596400000|2023-09-24 23:00:00|6251.2|6233.2|6250.8|6232.8|6251.3|6233.3|6250.3|6232.3|0
1695596700000|2023-09-24 23:05:00|6250.6|6232.6|6251|6233|6251.7|6233.7|6250.5|6232.5|0
1695597000000|2023-09-24 23:10:00|6250.9|6232.9|6251.5|6233.5|6251.7|6233.7|6250.8|6232.8|0
1695597300000|2023-09-24 23:15:00|6251.7|6233.7|6250.8|6232.8|6251.7|6233.7|6250.6|6232.6|0
1695597600000|2023-09-24 23:20:00|6251|6233|6250.3|6232.3|6251|6233|6249.8|6231.8|0
1695597900000|2023-09-24 23:25:00|6250.1|6232.1|6250.6|6232.6|6251.5|6233.5|6250|6232|0
1695598200000|2023-09-24 23:30:00|6250.3|6232.3|6251.3|6233.3|6251.3|6233.3|6250.3|6232.3|0
1695598500000|2023-09-24 23:35:00|6251|6233|6251.5|6233.5|6251.7|6233.7|6251|6233|0
1695598800000|2023-09-24 23:40:00|6251.7|6233.7|6252|6234|6252.2|6234.2|6251.6|6233.6|0
1695599100000|2023-09-24 23:45:00|6252.1|6234.1|6251.5|6233.5|6252.2|6234.2|6250.8|6232.8|0
1695599400000|2023-09-24 23:50:00|6251.3|6233.3|6251.5|6233.5|6251.5|6233.5|6251|6233|0
1695599700000|2023-09-24 23:55:00|6251.3|6233.3|6251.3|6233.3|6251.7|6233.7|6250.8|6232.8|0
1695600000000|2023-09-25 00:00:00|6251|6233|6248|6230|6251.3|6233.3|6247.7|6229.7|0
1695600300000|2023-09-25 00:05:00|6248.1|6230.1|6249|6231|6249.4|6231.4|6247.7|6229.7|0
1695600600000|2023-09-25 00:10:00|6248.8|6230.8|6247.6|6229.6|6249.5|6231.5|6247.4|6229.4|0
1695600900000|2023-09-25 00:15:00|6247.8|6229.8|6245.4|6227.4|6247.9|6229.9|6245.2|6227.2|0
1695601200000|2023-09-25 00:20:00|6245.2|6227.2|6245.8|6227.8|6247|6229|6245.2|6227.2|0
1695601500000|2023-09-25 00:25:00|6245.7|6227.7|6247.3|6229.3|6247.5|6229.5|6245.6|6227.6|0
1695601800000|2023-09-25 00:30:00|6247.4|6229.4|6247.2|6229.2|6247.9|6229.9|6247.2|6229.2|0
1695602100000|2023-09-25 00:35:00|6247|6229|6247.7|6229.7|6247.7|6229.7|6247|6229|0
1695602400000|2023-09-25 00:40:00|6247.5|6229.5|6247.7|6229.7|6248.4|6230.4|6247.5|6229.5|0
1695602700000|2023-09-25 00:45:00|6247.9|6229.9|6249.1|6231.1|6249.1|6231.1|6247.7|6229.7|0
1695603000000|2023-09-25 00:50:00|6249.3|6231.3|6248.6|6230.6|6249.5|6231.5|6248.3|6230.3|0
1695603300000|2023-09-25 00:55:00|6248.8|6230.8|6249.2|6231.2|6249.7|6231.7|6248.8|6230.8|0
1695603600000|2023-09-25 01:00:00|6248.9|6230.9|6249.9|6231.9|6250.1|6232.1|6248.9|6230.9|0
1695603900000|2023-09-25 01:05:00|6250|6232|6254.9|6236.9|6255.1|6237.1|6249.9|6231.9|0
1695604200000|2023-09-25 01:10:00|6254.7|6236.7|6255.2|6237.2|6255.3|6237.3|6254.7|6236.7|0
1695604500000|2023-09-25 01:15:00|6255.5|6237.5|6256|6250|6257|6251|6243|6237|1836
1695604800000|2023-09-25 01:20:00|6254|6248|6239|6233|6259|6253|6238|6232|1345
1695605100000|2023-09-25 01:25:00|6240|6234|6236|6230|6243|6237|6235|6229|1414
1695605400000|2023-09-25 01:30:00|6234|6228|6220|6214|6234|6228|6215|6209|7988
1695605700000|2023-09-25 01:35:00|6222|6216|6215.4|6209.4|6228.4|6222.4|6212.4|6206.4|7294
1695606000000|2023-09-25 01:40:00|6214.4|6208.4|6194.4|6188.4|6221.4|6215.4|6192.4|6186.4|3892
1695606300000|2023-09-25 01:45:00|6193.4|6187.4|6198.4|6192.4|6204.4|6198.4|6185.4|6179.4|3641
1695606600000|2023-09-25 01:50:00|6197.4|6191.4|6197.4|6191.4|6202.4|6196.4|6189.4|6183.4|2945
1695606900000|2023-09-25 01:55:00|6196.4|6190.4|6189.4|6183.4|6199.4|6193.4|6188.4|6182.4|2195
1695607200000|2023-09-25 02:00:00|6188.4|6182.4|6184.4|6178.4|6196.4|6190.4|6182.4|6176.4|2689
1695607500000|2023-09-25 02:05:00|6183.4|6177.4|6186.4|6180.4|6191.4|6185.4|6180.4|6174.4|2462
1695607800000|2023-09-25 02:10:00|6185.4|6179.4|6187.4|6181.4|6194.4|6188.4|6184.4|6178.4|1417
1695608100000|2023-09-25 02:15:00|6186.4|6180.4|6194.4|6188.4|6194.4|6188.4|6182.4|6176.4|1565
1695608400000|2023-09-25 02:20:00|6193.4|6187.4|6185.4|6179.4|6198.4|6192.4|6184.4|6178.4|3085
1695608700000|2023-09-25 02:25:00|6186.4|6180.4|6182.4|6176.4|6188.4|6182.4|6180.4|6174.4|1691
1695609000000|2023-09-25 02:30:00|6183.4|6177.4|6178.4|6172.4|6183.4|6177.4|6175.4|6169.4|1903
1695609300000|2023-09-25 02:35:00|6177.4|6171.4|6179.4|6173.4|6181.4|6175.4|6174.4|6168.4|1456
1695609600000|2023-09-25 02:40:00|6178.4|6172.4|6178.4|6172.4|6181.4|6175.4|6172.4|6166.4|2815
1695609900000|2023-09-25 02:45:00|6179.4|6173.4|6178.4|6172.4|6179.4|6173.4|6170.4|6164.4|1016
1695610200000|2023-09-25 02:50:00|6177.4|6171.4|6174.4|6168.4|6181.4|6175.4|6172.4|6166.4|2046
1695610500000|2023-09-25 02:55:00|6173.4|6167.4|6176.4|6170.4|6178.4|6172.4|6169.4|6163.4|763
1695610800000|2023-09-25 03:00:00|6175.4|6169.4|6174.4|6168.4|6180.4|6174.4|6172.4|6166.4|1211
1695611100000|2023-09-25 03:05:00|6173.4|6167.4|6174.4|6168.4|6175.4|6169.4|6170.4|6164.4|892
1695611400000|2023-09-25 03:10:00|6173.4|6167.4|6166.4|6160.4|6174.4|6168.4|6161.4|6155.4|1298
1695611700000|2023-09-25 03:15:00|6165.4|6159.4|6161.4|6155.4|6167.4|6161.4|6160.4|6154.4|2337
1695612000000|2023-09-25 03:20:00|6162.4|6156.4|6169.4|6163.4|6170.4|6164.4|6162.4|6156.4|952
1695612300000|2023-09-25 03:25:00|6168.4|6162.4|6180.4|6174.4|6180.4|6174.4|6167.4|6161.4|1385
1695612600000|2023-09-25 03:30:00|6179.4|6173.4|6184.4|6178.4|6185.4|6179.4|6178.4|6172.4|1385
1695612900000|2023-09-25 03:35:00|6185.4|6179.4|6184.4|6178.4|6185.4|6179.4|6181.4|6175.4|840
1695613200000|2023-09-25 03:40:00|6185.4|6179.4|6184.4|6178.4|6187.4|6181.4|6181.4|6175.4|535
1695613500000|2023-09-25 03:45:00|6183.4|6177.4|6184.4|6178.4|6187.4|6181.4|6182.4|6176.4|1294
1695613800000|2023-09-25 03:50:00|6183.4|6177.4|6184.4|6178.4|6186.4|6180.4|6181.4|6175.4|5458
1695614100000|2023-09-25 03:55:00|6185.4|6179.4|6182.4|6176.4|6185.4|6179.4|6181.4|6175.4|250
1695614400000|2023-09-25 04:00:00|6189.4|6171.4|6189.2|6171.2|6189.4|6171.4|6189.2|6171.2|5
1695614700000|2023-09-25 04:05:00|6189.4|6171.4|6189.8|6171.8|6189.8|6171.8|6189.2|6171.2|0
1695615000000|2023-09-25 04:10:00|6189.7|6171.7|6189.6|6171.6|6189.7|6171.7|6189.2|6171.2|0
1695615300000|2023-09-25 04:15:00|6189.4|6171.4|6189.9|6171.9|6189.9|6171.9|6189.4|6171.4|0
1695615600000|2023-09-25 04:20:00|6190.1|6172.1|6189.9|6171.9|6190.1|6172.1|6189.9|6171.9|0
1695615900000|2023-09-25 04:25:00|6189.8|6171.8|6190.3|6172.3|6190.3|6172.3|6189.8|6171.8|0
1695616200000|2023-09-25 04:30:00|6190.1|6172.1|6189.8|6171.8|6190.4|6172.4|6189.8|6171.8|0
1695616500000|2023-09-25 04:35:00|6189.6|6171.6|6189.8|6171.8|6189.8|6171.8|6188.1|6170.1|0
1695616800000|2023-09-25 04:40:00|6189.6|6171.6|6189.8|6171.8|6189.8|6171.8|6188.5|6170.5|0
1695617100000|2023-09-25 04:45:00|6189.9|6171.9|6189.8|6171.8|6190.3|6172.3|6189.8|6171.8|0
1695617400000|2023-09-25 04:50:00|6189.9|6171.9|6190.6|6172.6|6190.8|6172.8|6189.9|6171.9|0
1695617700000|2023-09-25 04:55:00|6190.3|6172.3|6190.3|6172.3|6190.9|6172.9|6190.3|6172.3|1
1695618000000|2023-09-25 05:00:00|6181.4|6175.4|6181.4|6175.4|6187.4|6181.4|6179.4|6173.4|1613
1695618300000|2023-09-25 05:05:00|6180.4|6174.4|6180.4|6174.4|6181.4|6175.4|6175.4|6169.4|732
1695618600000|2023-09-25 05:10:00|6181.4|6175.4|6176.4|6170.4|6182.4|6176.4|6174.4|6168.4|1299
1695618900000|2023-09-25 05:15:00|6177.4|6171.4|6179.4|6173.4|6182.4|6176.4|6175.4|6169.4|1110
1695619200000|2023-09-25 05:20:00|6180.4|6174.4|6182.4|6176.4|6186.4|6180.4|6179.4|6173.4|698
1695619500000|2023-09-25 05:25:00|6181.4|6175.4|6182.4|6176.4|6185.4|6179.4|6180.4|6174.4|568
1695619800000|2023-09-25 05:30:00|6181.4|6175.4|6174.4|6168.4|6182.4|6176.4|6172.4|6166.4|902
1695620100000|2023-09-25 05:35:00|6175.4|6169.4|6171.4|6165.4|6179.4|6173.4|6170.4|6164.4|2160
1695620400000|2023-09-25 05:40:00|6170.4|6164.4|6171.4|6165.4|6172.4|6166.4|6167.4|6161.4|840
1695620700000|2023-09-25 05:45:00|6170.4|6164.4|6171.4|6165.4|6174.4|6168.4|6166.4|6160.4|2469
1695621000000|2023-09-25 05:50:00|6170.4|6164.4|6167.4|6161.4|6172.4|6166.4|6165.4|6159.4|1589
1695621300000|2023-09-25 05:55:00|6166.4|6160.4|6165.4|6159.4|6170.4|6164.4|6162.4|6156.4|826
1695621600000|2023-09-25 06:00:00|6164.4|6158.4|6158.4|6152.4|6165.4|6159.4|6157.4|6151.4|759
1695621900000|2023-09-25 06:05:00|6157.4|6151.4|6159.4|6153.4|6160.4|6154.4|6149.4|6143.4|1224
1695622200000|2023-09-25 06:10:00|6160.4|6154.4|6153.4|6147.4|6164.4|6158.4|6150.4|6144.4|947
1695622500000|2023-09-25 06:15:00|6152.4|6146.4|6145.4|6139.4|6152.4|6146.4|6144.4|6138.4|1196
1695622800000|2023-09-25 06:20:00|6144.4|6138.4|6149.4|6143.4|6152.4|6146.4|6144.4|6138.4|1128
1695623100000|2023-09-25 06:25:00|6148.4|6142.4|6143.4|6137.4|6150.4|6144.4|6140.4|6134.4|967
1695623400000|2023-09-25 06:30:00|6144.4|6138.4|6139.4|6133.4|6149.4|6143.4|6139.4|6133.4|1587
1695623700000|2023-09-25 06:35:00|6140.4|6134.4|6139.4|6133.4|6145.4|6139.4|6137.4|6131.4|940
1695624000000|2023-09-25 06:40:00|6140.4|6134.4|6138.4|6132.4|6143.4|6137.4|6136.4|6130.4|1340
1695624300000|2023-09-25 06:45:00|6139.4|6133.4|6143.4|6137.4|6144.4|6138.4|6138.4|6132.4|979
1695624600000|2023-09-25 06:50:00|6144.4|6138.4|6140.4|6134.4|6146.4|6140.4|6140.4|6134.4|640
1695624900000|2023-09-25 06:55:00|6141.4|6135.4|6142.4|6136.4|6142.4|6136.4|6139.4|6133.4|1372
1695625200000|2023-09-25 07:00:00|6141.4|6135.4|6146.4|6140.4|6148.4|6142.4|6140.4|6134.4|1682
1695625500000|2023-09-25 07:05:00|6147.4|6141.4|6148.4|6142.4|6149.4|6143.4|6140.4|6134.4|1903
1695625800000|2023-09-25 07:10:00|6149.4|6143.4|6148.4|6142.4|6151.4|6145.4|6146.4|6140.4|1502
1695626100000|2023-09-25 07:15:00|6149.4|6143.4|6152.4|6146.4|6154.4|6148.4|6148.4|6142.4|1313
1695626400000|2023-09-25 07:20:00|6153.4|6147.4|6152.4|6146.4|6153.4|6147.4|6147.4|6141.4|2181
1695626700000|2023-09-25 07:25:00|6153.4|6147.4|6154.4|6148.4|6155.4|6149.4|6149.4|6143.4|2031
1695627000000|2023-09-25 07:30:00|6153.4|6147.4|6150.4|6144.4|6157.4|6151.4|6150.4|6144.4|1970
1695627300000|2023-09-25 07:35:00|6151.4|6145.4|6147.4|6141.4|6152.4|6146.4|6145.4|6139.4|1524
1695627600000|2023-09-25 07:40:00|6148.4|6142.4|6148.4|6142.4|6151.4|6145.4|6146.4|6140.4|1190
1695627900000|2023-09-25 07:45:00|6147.4|6141.4|6140.4|6134.4|6148.4|6142.4|6140.4|6134.4|1883
1695628200000|2023-09-25 07:50:00|6141.4|6135.4|6139.4|6133.4|6144.4|6138.4|6138.4|6132.4|5798
1695628500000|2023-09-25 07:55:00|6140.4|6134.4|6138.4|6132.4|6140.4|6134.4|6134.4|6128.4|5848
1695628800000|2023-09-25 08:00:00|6137.4|6131.4|6138.4|6132.4|6140.4|6134.4|6135.4|6129.4|3190
1695629100000|2023-09-25 08:05:00|6137.4|6131.4|6130.4|6124.4|6137.4|6131.4|6128.4|6122.4|3235
1695629400000|2023-09-25 08:10:00|6131.4|6125.4|6130.4|6124.4|6134.4|6128.4|6129.4|6123.4|17639
1695629700000|2023-09-25 08:15:00|6129.4|6123.4|6130.4|6124.4|6135.4|6129.4|6129.4|6123.4|22459
1695630000000|2023-09-25 08:20:00|6131.4|6125.4|6133.4|6127.4|6135.4|6129.4|6129.4|6123.4|3967
1695630300000|2023-09-25 08:25:00|6132.4|6126.4|6114.4|6108.4|6134.4|6128.4|6111.4|6105.4|3683
1695630600000|2023-09-25 08:30:00|6130.5|6112.5|6127.9|6109.9|6130.5|6112.5|6127.2|6109.2|14
1695630900000|2023-09-25 08:35:00|6128.1|6110.1|6105.3|6087.3|6128.1|6110.1|6105.2|6087.2|0
1695631200000|2023-09-25 08:40:00|6105.1|6087.1|6097|6079|6105.3|6087.3|6095.3|6077.3|0
1695631500000|2023-09-25 08:45:00|6096.8|6078.8|6110.2|6092.2|6110.7|6092.7|6096.6|6078.6|0
1695631800000|2023-09-25 08:50:00|6110.3|6092.3|6109.7|6091.7|6111.1|6093.1|6108.2|6090.2|0
1695632100000|2023-09-25 08:55:00|6109.9|6091.9|6111.3|6093.3|6111.7|6093.7|6109.2|6091.2|0
1695632400000|2023-09-25 09:00:00|6111.2|6093.2|6111.3|6093.3|6112.4|6094.4|6109.8|6091.8|0
1695632700000|2023-09-25 09:05:00|6111.2|6093.2|6116.1|6098.1|6117.5|6099.5|6111|6093|0
1695633000000|2023-09-25 09:10:00|6116|6098|6115.9|6097.9|6116.5|6098.5|6114.5|6096.5|0
1695633300000|2023-09-25 09:15:00|6110.4|6104.4|6110.4|6104.4|6123.4|6117.4|6108.4|6102.4|650
1695633600000|2023-09-25 09:20:00|6111.4|6105.4|6114.4|6108.4|6115.4|6109.4|6111.4|6105.4|177
1695633900000|2023-09-25 09:25:00|6116.4|6110.4|6120.4|6114.4|6121.4|6115.4|6115.4|6109.4|189
1695634200000|2023-09-25 09:30:00|6119.4|6113.4|6118.4|6112.4|6119.4|6113.4|6115.4|6109.4|79
1695634500000|2023-09-25 09:35:00|6119.4|6113.4|6117.4|6111.4|6119.4|6113.4|6116.4|6110.4|100
1695634800000|2023-09-25 09:40:00|6116.4|6110.4|6115.4|6109.4|6117.4|6111.4|6113.4|6107.4|145
1695635100000|2023-09-25 09:45:00|6114.4|6108.4|6115.4|6109.4|6115.4|6109.4|6113.4|6107.4|34
1695635400000|2023-09-25 09:50:00|6114.4|6108.4|6115.4|6109.4|6115.4|6109.4|6113.4|6107.4|23
1695635700000|2023-09-25 09:55:00|6114.4|6108.4|6117.4|6111.4|6117.4|6111.4|6113.4|6107.4|55
1695636000000|2023-09-25 10:00:00|6116.9|6110.9|6118.9|6112.9|6119.9|6113.9|6116.4|6110.4|171
1695636300000|2023-09-25 10:05:00|6119.4|6113.4|6117.9|6111.9|6120.4|6114.4|6116.9|6110.9|110
1695636600000|2023-09-25 10:10:00|6118.4|6112.4|6119.4|6113.4|6120.9|6114.9|6117.9|6111.9|61
1695636900000|2023-09-25 10:15:00|6119.9|6113.9|6123.9|6117.9|6123.9|6117.9|6119.4|6113.4|33
1695637200000|2023-09-25 10:20:00|6122.9|6116.9|6124.9|6118.9|6124.9|6118.9|6122.9|6116.9|67
1695637500000|2023-09-25 10:25:00|6125.9|6119.9|6124.4|6118.4|6125.9|6119.9|6122.4|6116.4|29
1695637800000|2023-09-25 10:30:00|6124.9|6118.9|6121.9|6115.9|6124.9|6118.9|6121.9|6115.9|206
1695638100000|2023-09-25 10:35:00|6120.9|6114.9|6115.4|6109.4|6120.9|6114.9|6114.9|6108.9|155
1695638400000|2023-09-25 10:40:00|6114.9|6108.9|6113.9|6107.9|6115.9|6109.9|6113.4|6107.4|29
1695638700000|2023-09-25 10:45:00|6114.4|6108.4|6119.4|6113.4|6121.9|6115.9|6113.9|6107.9|65
1695639000000|2023-09-25 10:50:00|6119.9|6113.9|6121.9|6115.9|6121.9|6115.9|6119.4|6113.4|26
1695639300000|2023-09-25 10:55:00|6121.4|6115.4|6121.9|6115.9|6122.4|6116.4|6118.4|6112.4|284
1695639600000|2023-09-25 11:00:00|6122.9|6116.9|6122.4|6116.4|6123.9|6117.9|6120.4|6114.4|27
1695639900000|2023-09-25 11:05:00|6121.9|6115.9|6122.9|6116.9|6122.9|6116.9|6120.9|6114.9|37
1695640200000|2023-09-25 11:10:00|6121.9|6115.9|6118.9|6112.9|6122.9|6116.9|6117.4|6111.4|56
1695640500000|2023-09-25 11:15:00|6118.4|6112.4|6118.4|6112.4|6120.4|6114.4|6117.9|6111.9|15
1695640800000|2023-09-25 11:20:00|6117.9|6111.9|6118.9|6112.9|6119.4|6113.4|6117.9|6111.9|22
1695641100000|2023-09-25 11:25:00|6118.4|6112.4|6116.4|6110.4|6120.9|6114.9|6115.9|6109.9|167
1695641400000|2023-09-25 11:30:00|6115.9|6109.9|6111.9|6105.9|6116.9|6110.9|6111.9|6105.9|31
1695641700000|2023-09-25 11:35:00|6112.4|6106.4|6114.4|6108.4|6114.9|6108.9|6111.9|6105.9|42
1695642000000|2023-09-25 11:40:00|6114.9|6108.9|6112.9|6106.9|6114.9|6108.9|6112.4|6106.4|400
1695642300000|2023-09-25 11:45:00|6113.4|6107.4|6110.4|6104.4|6113.9|6107.9|6110.4|6104.4|33
1695642600000|2023-09-25 11:50:00|6110.9|6104.9|6111.9|6105.9|6112.4|6106.4|6109.9|6103.9|61
1695642900000|2023-09-25 11:55:00|6111.4|6105.4|6109.9|6103.9|6111.9|6105.9|6107.9|6101.9|25
1695643200000|2023-09-25 12:00:00|6109.4|6103.4|6111.4|6105.4|6112.9|6106.9|6108.9|6102.9|66
1695643500000|2023-09-25 12:05:00|6110.9|6104.9|6111.4|6105.4|6111.9|6105.9|6109.9|6103.9|378
1695643800000|2023-09-25 12:10:00|6110.9|6104.9|6107.9|6101.9|6110.9|6104.9|6106.9|6100.9|90
1695644100000|2023-09-25 12:15:00|6108.4|6102.4|6106.9|6100.9|6109.9|6103.9|6106.9|6100.9|34
1695644400000|2023-09-25 12:20:00|6107.4|6101.4|6101.9|6095.9|6107.4|6101.4|6100.9|6094.9|137
1695644700000|2023-09-25 12:25:00|6101.4|6095.4|6103.9|6097.9|6103.9|6097.9|6099.9|6093.9|75
1695645000000|2023-09-25 12:30:00|6104.9|6098.9|6103.9|6097.9|6105.9|6099.9|6103.9|6097.9|45
1695645300000|2023-09-25 12:35:00|6104.4|6098.4|6106.9|6100.9|6107.9|6101.9|6103.4|6097.4|5
1695645600000|2023-09-25 12:40:00|6106.4|6100.4|6108.4|6102.4|6108.9|6102.9|6105.4|6099.4|7
1695645900000|2023-09-25 12:45:00|6108.9|6102.9|6109.4|6103.4|6109.4|6103.4|6106.9|6100.9|15
1695646200000|2023-09-25 12:50:00|6109.9|6103.9|6108.4|6102.4|6110.9|6104.9|6106.9|6100.9|31
1695646500000|2023-09-25 12:55:00|6107.9|6101.9|6104.9|6098.9|6109.4|6103.4|6103.9|6097.9|936
1695646800000|2023-09-25 13:00:00|6104.4|6098.4|6099.9|6093.9|6104.9|6098.9|6099.9|6093.9|171
1695647100000|2023-09-25 13:05:00|6099.4|6093.4|6096.4|6090.4|6100.9|6094.9|6094.9|6088.9|750
1695647400000|2023-09-25 13:10:00|6095.9|6089.9|6094.4|6088.4|6096.4|6090.4|6092.9|6086.9|26
1695647700000|2023-09-25 13:15:00|6094.9|6088.9|6101.4|6095.4|6101.9|6095.9|6094.4|6088.4|58
1695648000000|2023-09-25 13:20:00|6100.9|6094.9|6099.9|6093.9|6101.9|6095.9|6096.4|6090.4|111
1695648300000|2023-09-25 13:25:00|6099.4|6093.4|6098.9|6092.9|6100.9|6094.9|6095.4|6089.4|84
1695648600000|2023-09-25 13:30:00|6099.9|6093.9|6113.9|6107.9|6113.9|6107.9|6097.9|6091.9|932
1695648900000|2023-09-25 13:35:00|6114.9|6108.9|6115.9|6109.9|6116.9|6110.9|6106.9|6100.9|315
1695649200000|2023-09-25 13:40:00|6115.4|6109.4|6104.9|6098.9|6122.4|6116.4|6104.9|6098.9|531
1695649500000|2023-09-25 13:45:00|6105.4|6099.4|6112.4|6106.4|6112.4|6106.4|6098.9|6092.9|489
1695649800000|2023-09-25 13:50:00|6111.9|6105.9|6123.9|6117.9|6123.9|6117.9|6111.9|6105.9|184
1695650100000|2023-09-25 13:55:00|6124.9|6118.9|6121.4|6115.4|6130.9|6124.9|6121.4|6115.4|818
1695650400000|2023-09-25 14:00:00|6121.9|6115.9|6117.4|6111.4|6123.4|6117.4|6113.9|6107.9|318
1695650700000|2023-09-25 14:05:00|6117.9|6111.9|6115.4|6109.4|6123.4|6117.4|6113.4|6107.4|131
1695651000000|2023-09-25 14:10:00|6115.9|6109.9|6118.9|6112.9|6123.9|6117.9|6112.9|6106.9|739
1695651300000|2023-09-25 14:15:00|6118.4|6112.4|6115.4|6109.4|6125.4|6119.4|6114.4|6108.4|498
1695651600000|2023-09-25 14:20:00|6114.9|6108.9|6110.4|6104.4|6118.9|6112.9|6108.9|6102.9|346
1695651900000|2023-09-25 14:25:00|6109.9|6103.9|6116.4|6110.4|6121.9|6115.9|6106.4|6100.4|300
1695652200000|2023-09-25 14:30:00|6115.9|6109.9|6122.4|6116.4|6123.4|6117.4|6115.9|6109.9|134
1695652500000|2023-09-25 14:35:00|6122.9|6116.9|6118.9|6112.9|6123.9|6117.9|6116.9|6110.9|103
1695652800000|2023-09-25 14:40:00|6119.4|6113.4|6121.9|6115.9|6121.9|6115.9|6117.4|6111.4|70
1695653100000|2023-09-25 14:45:00|6121.4|6115.4|6123.9|6117.9|6126.4|6120.4|6119.9|6113.9|238
1695653400000|2023-09-25 14:50:00|6123.4|6117.4|6120.9|6114.9|6123.9|6117.9|6117.4|6111.4|242
1695653700000|2023-09-25 14:55:00|6120.4|6114.4|6120.9|6114.9|6125.4|6119.4|6116.9|6110.9|352
1695654000000|2023-09-25 15:00:00|6120.4|6114.4|6126.9|6120.9|6127.9|6121.9|6120.4|6114.4|182
1695654300000|2023-09-25 15:05:00|6126.4|6120.4|6131.9|6125.9|6132.9|6126.9|6126.4|6120.4|133
1695654600000|2023-09-25 15:10:00|6130.9|6124.9|6130.9|6124.9|6132.9|6126.9|6129.4|6123.4|131
1695654900000|2023-09-25 15:15:00|6131.4|6125.4|6137.4|6131.4|6138.9|6132.9|6130.9|6124.9|172
1695655200000|2023-09-25 15:20:00|6137.9|6131.9|6134.9|6128.9|6137.9|6131.9|6129.9|6123.9|325
1695655500000|2023-09-25 15:25:00|6133.9|6127.9|6128.9|6122.9|6134.9|6128.9|6127.9|6121.9|373
1695655800000|2023-09-25 15:30:00|6129.9|6123.9|6136.9|6130.9|6136.9|6130.9|6129.9|6123.9|202
1695656100000|2023-09-25 15:35:00|6137.9|6131.9|6134.9|6128.9|6137.9|6131.9|6134.9|6128.9|254
1695656400000|2023-09-25 15:40:00|6135.4|6129.4|6135.9|6129.9|6136.9|6130.9|6132.9|6126.9|471
1695656700000|2023-09-25 15:45:00|6136.4|6130.4|6134.9|6128.9|6136.9|6130.9|6132.9|6126.9|129
1695657000000|2023-09-25 15:50:00|6135.9|6129.9|6133.9|6127.9|6136.9|6130.9|6133.9|6127.9|65
1695657300000|2023-09-25 15:55:00|6134.9|6128.9|6135.4|6129.4|6136.4|6130.4|6133.9|6127.9|115
1695657600000|2023-09-25 16:00:00|6136.4|6130.4|6137.4|6131.4|6140.4|6134.4|6136.4|6130.4|171
1695657900000|2023-09-25 16:05:00|6138.4|6132.4|6139.4|6133.4|6141.4|6135.4|6137.4|6131.4|93
1695658200000|2023-09-25 16:10:00|6140.4|6134.4|6138.4|6132.4|6141.4|6135.4|6138.4|6132.4|104
1695658500000|2023-09-25 16:15:00|6137.4|6131.4|6139.4|6133.4|6139.4|6133.4|6137.4|6131.4|32
1695658800000|2023-09-25 16:20:00|6138.4|6132.4|6140.4|6134.4|6141.4|6135.4|6138.4|6132.4|38
1695659100000|2023-09-25 16:25:00|6139.4|6133.4|6138.4|6132.4|6139.4|6133.4|6138.4|6132.4|46
1695659400000|2023-09-25 16:30:00|6137.4|6131.4|6135.4|6129.4|6137.4|6131.4|6135.4|6129.4|112
1695659700000|2023-09-25 16:35:00|6133.4|6127.4|6132.4|6126.4|6136.4|6130.4|6132.4|6126.4|1215
1695660000000|2023-09-25 16:40:00|6133.4|6127.4|6134.4|6128.4|6135.4|6129.4|6132.4|6126.4|647
1695660300000|2023-09-25 16:45:00|6133.4|6127.4|6133.4|6127.4|6134.4|6128.4|6131.4|6125.4|100
1695660600000|2023-09-25 16:50:00|6132.4|6126.4|6134.4|6128.4|6135.4|6129.4|6129.4|6123.4|219
1695660900000|2023-09-25 16:55:00|6133.4|6127.4|6133.4|6127.4|6134.4|6128.4|6131.4|6125.4|270
1695661200000|2023-09-25 17:00:00|6132.4|6126.4|6132.4|6126.4|6134.4|6128.4|6131.4|6125.4|630
1695661500000|2023-09-25 17:05:00|6131.4|6125.4|6135.4|6129.4|6136.4|6130.4|6131.4|6125.4|134
1695661800000|2023-09-25 17:10:00|6134.4|6128.4|6134.4|6128.4|6136.4|6130.4|6134.4|6128.4|58
1695662100000|2023-09-25 17:15:00|6133.4|6127.4|6130.4|6124.4|6134.4|6128.4|6130.4|6124.4|238
1695662400000|2023-09-25 17:20:00|6129.4|6123.4|6129.4|6123.4|6131.4|6125.4|6128.4|6122.4|195
1695662700000|2023-09-25 17:25:00|6130.4|6124.4|6128.4|6122.4|6130.4|6124.4|6127.4|6121.4|263
1695663000000|2023-09-25 17:30:00|6129.4|6123.4|6130.4|6124.4|6130.4|6124.4|6128.4|6122.4|98
1695663300000|2023-09-25 17:35:00|6131.4|6125.4|6128.4|6122.4|6131.4|6125.4|6127.4|6121.4|43
1695663600000|2023-09-25 17:40:00|6127.4|6121.4|6128.4|6122.4|6128.4|6122.4|6127.4|6121.4|15
1695663900000|2023-09-25 17:45:00|6127.4|6121.4|6128.4|6122.4|6129.4|6123.4|6126.4|6120.4|123
1695664200000|2023-09-25 17:50:00|6127.4|6121.4|6128.4|6122.4|6129.4|6123.4|6127.4|6121.4|525
1695664500000|2023-09-25 17:55:00|6129.4|6123.4|6129.4|6123.4|6129.4|6123.4|6128.4|6122.4|110
1695664800000|2023-09-25 18:00:00|6130.4|6124.4|6132.4|6126.4|6132.4|6126.4|6129.4|6123.4|80
1695665100000|2023-09-25 18:05:00|6131.4|6125.4|6128.4|6122.4|6132.4|6126.4|6128.4|6122.4|62
1695665400000|2023-09-25 18:10:00|6129.4|6123.4|6128.4|6122.4|6129.4|6123.4|6127.4|6121.4|72
1695665700000|2023-09-25 18:15:00|6129.4|6123.4|6128.4|6122.4|6129.4|6123.4|6127.4|6121.4|55
1695666000000|2023-09-25 18:20:00|6127.4|6121.4|6127.4|6121.4|6127.4|6121.4|6125.4|6119.4|61
1695666300000|2023-09-25 18:25:00|6128.4|6122.4|6129.4|6123.4|6130.4|6124.4|6128.4|6122.4|47
1695666600000|2023-09-25 18:30:00|6130.4|6124.4|6129.4|6123.4|6131.4|6125.4|6129.4|6123.4|82
1695666900000|2023-09-25 18:35:00|6130.4|6124.4|6128.4|6122.4|6131.4|6125.4|6127.4|6121.4|72
1695667200000|2023-09-25 18:40:00|6129.4|6123.4|6128.4|6122.4|6132.4|6126.4|6127.4|6121.4|95
1695667500000|2023-09-25 18:45:00|6129.4|6123.4|6130.4|6124.4|6130.4|6124.4|6128.4|6122.4|57
1695667800000|2023-09-25 18:50:00|6129.4|6123.4|6132.4|6126.4|6132.4|6126.4|6129.4|6123.4|61
1695668100000|2023-09-25 18:55:00|6131.4|6125.4|6142.1|6124.1|6142.1|6130.4|6131.4|6124.1|250
1695668400000|2023-09-25 19:00:00|6141.2|6123.2|6138.2|6120.2|6141.6|6123.6|6137.1|6119.1|0
1695668700000|2023-09-25 19:05:00|6138.1|6120.1|6132.9|6114.9|6139.9|6121.9|6132|6114|0
1695669000000|2023-09-25 19:10:00|6132.8|6114.8|6133.2|6115.2|6133.5|6115.5|6131.6|6113.6|0
1695669300000|2023-09-25 19:15:00|6133.3|6115.3|6137.7|6119.7|6137.9|6119.9|6133.3|6115.3|0
1695669600000|2023-09-25 19:20:00|6137.6|6119.6|6136.2|6118.2|6138|6120|6135.9|6117.9|0
1695669900000|2023-09-25 19:25:00|6136.1|6118.1|6137.1|6119.1|6137.1|6119.1|6135.2|6117.2|0
1695670200000|2023-09-25 19:30:00|6137|6119|6135.6|6117.6|6138.4|6120.4|6135.5|6117.5|0
1695670500000|2023-09-25 19:35:00|6135.7|6117.7|6138.2|6120.2|6138.3|6120.3|6135.3|6117.3|0
1695670800000|2023-09-25 19:40:00|6138.3|6120.3|6134.8|6116.8|6139.3|6121.3|6134.8|6116.8|0
1695671100000|2023-09-25 19:45:00|6134.9|6116.9|6137.3|6119.3|6137.4|6119.4|6134.8|6116.8|0
1695671400000|2023-09-25 19:50:00|6137.2|6119.2|6135.6|6117.6|6139|6121|6134.9|6116.9|0
1695671700000|2023-09-25 19:55:00|6135.5|6117.5|6141.1|6123.1|6142.5|6124.5|6135.4|6117.4|0
1695672000000|2023-09-25 20:00:00|6141.3|6123.3|6140.4|6122.4|6142.7|6124.7|6140.1|6122.1|0
1695672300000|2023-09-25 20:05:00|6140.6|6122.6|6140.6|6122.6|6141.5|6123.5|6140.1|6122.1|0
1695672600000|2023-09-25 20:10:00|6140.8|6122.8|6141.5|6123.5|6142.7|6124.7|6140.6|6122.6|0
1695672900000|2023-09-25 20:15:00|6141.3|6123.3|6143.1|6125.1|6143.6|6125.6|6141.3|6123.3|0
1695673200000|2023-09-25 20:20:00|6143.4|6125.4|6142.9|6124.9|6143.4|6125.4|6142.7|6124.7|0
1695673500000|2023-09-25 20:25:00|6143.1|6125.1|6142.9|6124.9|6143.4|6125.4|6142.9|6124.9|0
1695673800000|2023-09-25 20:30:00|6143|6125|6143.1|6125.1|6143.4|6125.4|6142.9|6124.9|0
1695674100000|2023-09-25 20:35:00|6142.9|6124.9|6143.6|6125.6|6143.6|6125.6|6142.9|6124.9|0
1695674400000|2023-09-25 20:40:00|6143.4|6125.4|6143.4|6125.4|6143.6|6125.6|6143.4|6125.4|0
1695674700000|2023-09-25 20:45:00|6143.8|6125.8|6144.1|6126.1|6144.3|6126.3|6143.8|6125.8|0
1695675000000|2023-09-25 20:50:00|6144.2|6126.2|6144.3|6126.3|6144.5|6126.5|6144.1|6126.1|0
1695675300000|2023-09-25 20:55:00|6144.1|6126.1|6144.3|6126.3|6144.5|6126.5|6143.9|6125.9|0
1695675600000|2023-09-25 21:00:00|6144.2|6126.2|6144.1|6126.1|6144.5|6126.5|6144.1|6126.1|0
1695675900000|2023-09-25 21:05:00|6144.2|6126.2|6144.1|6126.1|6144.2|6126.2|6144|6126|0
1695676200000|2023-09-25 21:10:00|6144.3|6126.3|6144|6126|6144.3|6126.3|6143.9|6125.9|0
1695676500000|2023-09-25 21:15:00|6144.1|6126.1|6144.1|6126.1|6144.1|6126.1|6143.9|6125.9|0
1695676800000|2023-09-25 21:20:00|6144.2|6126.2|6144.3|6126.3|6144.4|6126.4|6144.2|6126.2|0
1695677100000|2023-09-25 21:25:00|6144.4|6126.4|6144.4|6126.4|6144.4|6126.4|6144.4|6126.4|0
1695677700000|2023-09-25 21:35:00|6144.5|6126.5|6144.4|6126.4|6144.5|6126.5|6144.4|6126.4|0
1695678000000|2023-09-25 21:40:00|6144.3|6126.3|6144.3|6126.3|6144.5|6126.5|6144.2|6126.2|0
1695678300000|2023-09-25 21:45:00|6144.2|6126.2|6144.4|6126.4|6144.5|6126.5|6144.2|6126.2|0
1695678600000|2023-09-25 21:50:00|6144.3|6126.3|6144.3|6126.3|6144.3|6126.3|6144.3|6126.3|0
1695678900000|2023-09-25 21:55:00|6144.4|6126.4|6144.3|6126.3|6144.4|6126.4|6144.3|6126.3|0
1695679200000|2023-09-25 22:00:00|6143.3|6125.3|6142.3|6124.3|6143.4|6125.4|6141.9|6123.9|0
1695679500000|2023-09-25 22:05:00|6142.1|6124.1|6142.3|6124.3|6142.4|6124.4|6142.1|6124.1|0
1695679800000|2023-09-25 22:10:00|6142.1|6124.1|6141.9|6123.9|6142.1|6124.1|6141.7|6123.7|0
1695680100000|2023-09-25 22:15:00|6141.7|6123.7|6141.4|6123.4|6141.7|6123.7|6141.2|6123.2|0
1695680400000|2023-09-25 22:20:00|6141.6|6123.6|6141.7|6123.7|6141.7|6123.7|6141.2|6123.2|0
1695680700000|2023-09-25 22:25:00|6141.9|6123.9|6141.9|6123.9|6141.9|6123.9|6141.9|6123.9|0
1695681000000|2023-09-25 22:30:00|6142.3|6124.3|6141.7|6123.7|6142.3|6124.3|6141.7|6123.7|0
1695681300000|2023-09-25 22:35:00|6141.9|6123.9|6142.1|6124.1|6142.1|6124.1|6141.9|6123.9|0
1695681900000|2023-09-25 22:45:00|6142.3|6124.3|6141.7|6123.7|6142.3|6124.3|6141.7|6123.7|0
1695682200000|2023-09-25 22:50:00|6141.5|6123.5|6141.7|6123.7|6141.7|6123.7|6141.4|6123.4|0
1695682500000|2023-09-25 22:55:00|6141.9|6123.9|6141.4|6123.4|6141.9|6123.9|6141.4|6123.4|0
1695682800000|2023-09-25 23:00:00|6141.2|6123.2|6140.5|6122.5|6141.2|6123.2|6140.3|6122.3|0
1695683100000|2023-09-25 23:05:00|6140.7|6122.7|6140.4|6122.4|6140.7|6122.7|6140.3|6122.3|0
1695683400000|2023-09-25 23:10:00|6140.3|6122.3|6140.5|6122.5|6140.7|6122.7|6140.3|6122.3|0
1695683700000|2023-09-25 23:15:00|6140.7|6122.7|6140.7|6122.7|6141|6123|6140.7|6122.7|0
1695684000000|2023-09-25 23:20:00|6140.8|6122.8|6140.3|6122.3|6141|6123|6140|6122|0
1695684300000|2023-09-25 23:25:00|6140.2|6122.2|6140.3|6122.3|6140.7|6122.7|6140|6122|0
1695684600000|2023-09-25 23:30:00|6140.1|6122.1|6140.3|6122.3|6140.5|6122.5|6140|6122|0
1695684900000|2023-09-25 23:35:00|6140.5|6122.5|6140.3|6122.3|6140.5|6122.5|6140.3|6122.3|0
1695685200000|2023-09-25 23:40:00|6140.5|6122.5|6140.7|6122.7|6140.8|6122.8|6140.5|6122.5|0
1695685500000|2023-09-25 23:45:00|6140.9|6122.9|6140.5|6122.5|6141|6123|6140.3|6122.3|0
1695685800000|2023-09-25 23:50:00|6140.7|6122.7|6140.5|6122.5|6140.7|6122.7|6140.3|6122.3|0
1695686100000|2023-09-25 23:55:00|6140.4|6122.4|6139.6|6121.6|6140.5|6122.5|6139.6|6121.6|0
1695686400000|2023-09-26 00:00:00|6139.8|6121.8|6137.5|6119.5|6139.8|6121.8|6137|6119|0
1695686700000|2023-09-26 00:05:00|6137.3|6119.3|6137.3|6119.3|6138.6|6120.6|6137|6119|0
1695687000000|2023-09-26 00:10:00|6137.1|6119.1|6135.6|6117.6|6137.3|6119.3|6135.5|6117.5|0
1695687300000|2023-09-26 00:15:00|6135.4|6117.4|6133.7|6115.7|6135.4|6117.4|6133.7|6115.7|0
1695687600000|2023-09-26 00:20:00|6133.5|6115.5|6134|6116|6134.7|6116.7|6133.3|6115.3|0
1695687900000|2023-09-26 00:25:00|6133.8|6115.8|6133.4|6115.4|6134.1|6116.1|6133.3|6115.3|0
1695688200000|2023-09-26 00:30:00|6133.5|6115.5|6132.6|6114.6|6133.9|6115.9|6132.2|6114.2|0
1695688500000|2023-09-26 00:35:00|6132.7|6114.7|6132.1|6114.1|6132.7|6114.7|6131.7|6113.7|0
1695688800000|2023-09-26 00:40:00|6132.3|6114.3|6133.5|6115.5|6133.5|6115.5|6132.3|6114.3|0
1695689100000|2023-09-26 00:45:00|6133.6|6115.6|6128.6|6110.6|6133.6|6115.6|6128.1|6110.1|0
1695689400000|2023-09-26 00:50:00|6128.4|6110.4|6128.8|6110.8|6129.6|6111.6|6126.6|6108.6|0
1695689700000|2023-09-26 00:55:00|6128.6|6110.6|6128|6110|6128.7|6110.7|6128|6110|0
1695690000000|2023-09-26 01:00:00|6127.9|6109.9|6128.4|6110.4|6128.4|6110.4|6126.6|6108.6|0
1695690300000|2023-09-26 01:05:00|6128.3|6110.3|6128.7|6110.7|6129.2|6111.2|6127.1|6109.1|0
1695690600000|2023-09-26 01:10:00|6128.5|6110.5|6128.5|6110.5|6128.7|6110.7|6127.9|6109.9|0
1695690900000|2023-09-26 01:15:00|6128|6110|6100.4|6094.4|6128.4|6111.4|6072.4|6066.4|4577
1695691200000|2023-09-26 01:20:00|6101.4|6095.4|6100.4|6094.4|6107.4|6101.4|6095.4|6089.4|2797
1695691500000|2023-09-26 01:25:00|6101.4|6095.4|6105.4|6099.4|6112.4|6106.4|6101.4|6095.4|6358
1695691800000|2023-09-26 01:30:00|6109.4|6103.4|6094.4|6088.4|6125.4|6119.4|6091.4|6085.4|5391
1695692100000|2023-09-26 01:35:00|6095.4|6089.4|6087.4|6081.4|6096.4|6090.4|6078.4|6072.4|7224
1695692400000|2023-09-26 01:40:00|6088.4|6082.4|6075.4|6069.4|6090.4|6084.4|6074.4|6068.4|3115
1695692700000|2023-09-26 01:45:00|6074.4|6068.4|6085.4|6079.4|6086.4|6080.4|6068.4|6062.4|3030
1695693000000|2023-09-26 01:50:00|6086.4|6080.4|6073.4|6067.4|6092.4|6086.4|6071.4|6065.4|2544
1695693300000|2023-09-26 01:55:00|6072.4|6066.4|6086.4|6080.4|6092.4|6086.4|6072.4|6066.4|1844
1695693600000|2023-09-26 02:00:00|6085.4|6079.4|6092.4|6086.4|6094.4|6088.4|6079.4|6073.4|1798
1695693900000|2023-09-26 02:05:00|6090.4|6084.4|6101.4|6095.4|6102.4|6096.4|6089.4|6083.4|1118
1695694200000|2023-09-26 02:10:00|6100.4|6094.4|6094.4|6088.4|6102.4|6096.4|6093.4|6087.4|2662
1695694500000|2023-09-26 02:15:00|6096.4|6090.4|6111.4|6105.4|6112.4|6106.4|6093.4|6087.4|2520
1695694800000|2023-09-26 02:20:00|6110.4|6104.4|6105.4|6099.4|6114.4|6108.4|6105.4|6099.4|9175
1695695100000|2023-09-26 02:25:00|6104.4|6098.4|6099.4|6093.4|6108.4|6102.4|6099.4|6093.4|10763
1695695400000|2023-09-26 02:30:00|6098.4|6092.4|6089.4|6083.4|6100.4|6094.4|6086.4|6080.4|6208
1695695700000|2023-09-26 02:35:00|6090.4|6084.4|6091.4|6085.4|6093.4|6087.4|6086.4|6080.4|3882
1695696000000|2023-09-26 02:40:00|6090.4|6084.4|6092.4|6086.4|6092.4|6086.4|6086.4|6080.4|1096
1695696300000|2023-09-26 02:45:00|6091.4|6085.4|6090.4|6084.4|6095.4|6089.4|6087.4|6081.4|1696
1695696600000|2023-09-26 02:50:00|6089.4|6083.4|6091.4|6085.4|6098.4|6092.4|6088.4|6082.4|1291
1695696900000|2023-09-26 02:55:00|6090.4|6084.4|6086.4|6080.4|6094.4|6088.4|6085.4|6079.4|770
1695697200000|2023-09-26 03:00:00|6085.4|6079.4|6080.4|6074.4|6087.4|6081.4|6079.4|6073.4|941
1695697500000|2023-09-26 03:05:00|6081.4|6075.4|6076.4|6070.4|6082.4|6076.4|6076.4|6070.4|893
1695697800000|2023-09-26 03:10:00|6075.4|6069.4|6079.4|6073.4|6079.4|6073.4|6072.4|6066.4|1283
1695698100000|2023-09-26 03:15:00|6078.4|6072.4|6076.4|6070.4|6081.4|6075.4|6075.4|6069.4|1035
1695698400000|2023-09-26 03:20:00|6077.4|6071.4|6080.4|6074.4|6080.4|6074.4|6073.4|6067.4|792
1695698700000|2023-09-26 03:25:00|6081.4|6075.4|6073.4|6067.4|6082.4|6076.4|6072.4|6066.4|1325
1695699000000|2023-09-26 03:30:00|6072.4|6066.4|6075.4|6069.4|6079.4|6073.4|6072.4|6066.4|779
1695699300000|2023-09-26 03:35:00|6076.4|6070.4|6076.4|6070.4|6079.4|6073.4|6073.4|6067.4|774
1695699600000|2023-09-26 03:40:00|6077.4|6071.4|6078.4|6072.4|6079.4|6073.4|6076.4|6070.4|952
1695699900000|2023-09-26 03:45:00|6077.4|6071.4|6081.4|6075.4|6082.4|6076.4|6077.4|6071.4|577
1695700200000|2023-09-26 03:50:00|6080.4|6074.4|6078.4|6072.4|6081.4|6075.4|6078.4|6072.4|1301
1695700500000|2023-09-26 03:55:00|6077.4|6071.4|6077.4|6071.4|6078.4|6072.4|6075.4|6069.4|1070
1695700800000|2023-09-26 04:00:00|6083.2|6065.2|6082.6|6064.6|6083.6|6065.6|6082.4|6064.4|25
1695701100000|2023-09-26 04:05:00|6082.8|6064.8|6083.1|6065.1|6083.3|6065.3|6082.8|6064.8|0
1695701400000|2023-09-26 04:10:00|6082.9|6064.9|6082.9|6064.9|6083.6|6065.6|6082.6|6064.6|0
1695701700000|2023-09-26 04:15:00|6083.1|6065.1|6083.1|6065.1|6083.3|6065.3|6082.8|6064.8|0
1695702000000|2023-09-26 04:20:00|6083.3|6065.3|6084|6066|6084|6066|6083.2|6065.2|0
1695702300000|2023-09-26 04:25:00|6084.2|6066.2|6084.2|6066.2|6084.2|6066.2|6084|6066|0
1695702600000|2023-09-26 04:30:00|6083.9|6065.9|6084|6066|6084|6066|6083.5|6065.5|0
1695702900000|2023-09-26 04:35:00|6083.8|6065.8|6084.2|6066.2|6084.6|6066.6|6083.3|6065.3|0
1695703200000|2023-09-26 04:40:00|6084.4|6066.4|6085.1|6067.1|6085.3|6067.3|6084.2|6066.2|0
1695703500000|2023-09-26 04:45:00|6085.3|6067.3|6085.3|6067.3|6085.7|6067.7|6085|6067|0
1695703800000|2023-09-26 04:50:00|6085.1|6067.1|6085.3|6067.3|6085.5|6067.5|6085.1|6067.1|0
1695704100000|2023-09-26 04:55:00|6085.2|6067.2|6085.5|6067.5|6085.5|6067.5|6085.1|6067.1|3
1695704400000|2023-09-26 05:00:00|6079.4|6073.4|6064.4|6058.4|6080.4|6074.4|6064.4|6058.4|3249
1695704700000|2023-09-26 05:05:00|6063.4|6057.4|6064.4|6058.4|6066.4|6060.4|6059.4|6053.4|1294
1695705000000|2023-09-26 05:10:00|6063.4|6057.4|6067.4|6061.4|6072.4|6066.4|6063.4|6057.4|894
1695705300000|2023-09-26 05:15:00|6068.4|6062.4|6072.4|6066.4|6075.4|6069.4|6067.4|6061.4|1231
1695705600000|2023-09-26 05:20:00|6071.4|6065.4|6072.4|6066.4|6074.4|6068.4|6070.4|6064.4|1280
1695705900000|2023-09-26 05:25:00|6071.4|6065.4|6076.4|6070.4|6079.4|6073.4|6070.4|6064.4|956
1695706200000|2023-09-26 05:30:00|6077.4|6071.4|6080.4|6074.4|6083.4|6077.4|6073.4|6067.4|831
1695706500000|2023-09-26 05:35:00|6081.4|6075.4|6088.4|6082.4|6089.4|6083.4|6081.4|6075.4|1744
1695706800000|2023-09-26 05:40:00|6089.4|6083.4|6080.4|6074.4|6091.4|6085.4|6080.4|6074.4|1383
1695707100000|2023-09-26 05:45:00|6081.4|6075.4|6081.4|6075.4|6087.4|6081.4|6079.4|6073.4|7009
1695707400000|2023-09-26 05:50:00|6080.4|6074.4|6080.4|6074.4|6082.4|6076.4|6075.4|6069.4|5188
1695707700000|2023-09-26 05:55:00|6079.4|6073.4|6079.4|6073.4|6083.4|6077.4|6078.4|6072.4|1621
1695708000000|2023-09-26 06:00:00|6080.4|6074.4|6079.4|6073.4|6083.4|6077.4|6078.4|6072.4|4516
1695708300000|2023-09-26 06:05:00|6078.4|6072.4|6077.4|6071.4|6081.4|6075.4|6076.4|6070.4|1561
1695708600000|2023-09-26 06:10:00|6074.4|6068.4|6077.4|6071.4|6078.4|6072.4|6074.4|6068.4|757
1695708900000|2023-09-26 06:15:00|6076.4|6070.4|6070.4|6064.4|6076.4|6070.4|6069.4|6063.4|683
1695709200000|2023-09-26 06:20:00|6069.4|6063.4|6070.4|6064.4|6071.4|6065.4|6067.4|6061.4|600
1695709500000|2023-09-26 06:25:00|6071.4|6065.4|6070.4|6064.4|6073.4|6067.4|6068.4|6062.4|6060
1695709800000|2023-09-26 06:30:00|6069.4|6063.4|6062.4|6056.4|6069.4|6063.4|6061.4|6055.4|6935
1695710100000|2023-09-26 06:35:00|6063.4|6057.4|6059.4|6053.4|6065.4|6059.4|6059.4|6053.4|857
1695710400000|2023-09-26 06:40:00|6058.4|6052.4|6060.4|6054.4|6062.4|6056.4|6058.4|6052.4|1219
1695710700000|2023-09-26 06:45:00|6061.4|6055.4|6057.4|6051.4|6061.4|6055.4|6055.4|6049.4|3617
1695711000000|2023-09-26 06:50:00|6056.4|6050.4|6059.4|6053.4|6059.4|6053.4|6055.4|6049.4|1743
1695711300000|2023-09-26 06:55:00|6058.4|6052.4|6052.4|6046.4|6059.4|6053.4|6051.4|6045.4|1000
1695711600000|2023-09-26 07:00:00|6051.4|6045.4|6045.4|6039.4|6054.4|6048.4|6045.4|6039.4|1607
1695711900000|2023-09-26 07:05:00|6044.4|6038.4|6032.4|6026.4|6044.4|6038.4|6032.4|6026.4|3236
1695712200000|2023-09-26 07:10:00|6033.4|6027.4|6016.4|6010.4|6033.4|6027.4|6003.4|5997.4|7852
1695712500000|2023-09-26 07:15:00|6015.4|6009.4|6026.4|6020.4|6027.4|6021.4|6013.4|6007.4|2434
1695712800000|2023-09-26 07:20:00|6025.4|6019.4|6027.4|6021.4|6028.4|6022.4|6017.4|6011.4|3639
1695713100000|2023-09-26 07:25:00|6026.4|6020.4|6032.4|6026.4|6032.4|6026.4|6026.4|6020.4|2454
1695713400000|2023-09-26 07:30:00|6031.4|6025.4|6032.4|6026.4|6034.4|6028.4|6026.4|6020.4|1581
1695713700000|2023-09-26 07:35:00|6031.4|6025.4|6036.4|6030.4|6036.4|6030.4|6028.4|6022.4|7382
1695714000000|2023-09-26 07:40:00|6037.4|6031.4|6042.4|6036.4|6043.4|6037.4|6034.4|6028.4|4038
1695714300000|2023-09-26 07:45:00|6041.4|6035.4|6040.4|6034.4|6041.4|6035.4|6035.4|6029.4|2126
1695714600000|2023-09-26 07:50:00|6039.4|6033.4|6038.4|6032.4|6043.4|6037.4|6037.4|6031.4|3537
1695714900000|2023-09-26 07:55:00|6039.4|6033.4|6037.4|6031.4|6039.4|6033.4|6035.4|6029.4|3433
1695715200000|2023-09-26 08:00:00|6036.4|6030.4|6039.4|6033.4|6040.4|6034.4|6033.4|6027.4|3806
1695715500000|2023-09-26 08:05:00|6040.4|6034.4|6045.4|6039.4|6045.4|6039.4|6038.4|6032.4|2284
1695715800000|2023-09-26 08:10:00|6044.4|6038.4|6041.4|6035.4|6045.4|6039.4|6035.4|6029.4|18913
1695716100000|2023-09-26 08:15:00|6042.4|6036.4|6047.4|6041.4|6048.4|6042.4|6041.4|6035.4|21799
1695716400000|2023-09-26 08:20:00|6048.4|6042.4|6051.4|6045.4|6054.4|6048.4|6046.4|6040.4|14909
1695716700000|2023-09-26 08:25:00|6052.4|6046.4|6051.4|6045.4|6055.4|6049.4|6050.4|6044.4|5214
1695717000000|2023-09-26 08:30:00|6058.2|6040.2|6057.8|6039.8|6058.5|6040.5|6055.7|6037.7|52
1695717300000|2023-09-26 08:35:00|6057.9|6039.9|6056.8|6038.8|6059|6041|6056.1|6038.1|0
1695717600000|2023-09-26 08:40:00|6056.6|6038.6|6055.3|6037.3|6057.5|6039.5|6054.9|6036.9|0
1695717900000|2023-09-26 08:45:00|6055.4|6037.4|6056|6038|6056.5|6038.5|6054|6036|0
1695718200000|2023-09-26 08:50:00|6056.2|6038.2|6063.3|6045.3|6064.7|6046.7|6056.2|6038.2|0
1695718500000|2023-09-26 08:55:00|6063.2|6045.2|6063|6045|6064.4|6046.4|6061.8|6043.8|0
1695718800000|2023-09-26 09:00:00|6063.1|6045.1|6062.2|6044.2|6064|6046|6061.7|6043.7|0
1695719100000|2023-09-26 09:05:00|6062.1|6044.1|6052.7|6034.7|6062.9|6044.9|6052.3|6034.3|0
1695719400000|2023-09-26 09:10:00|6052.5|6034.5|6056.5|6038.5|6056.7|6038.7|6052|6034|0
1695719700000|2023-09-26 09:15:00|6050.4|6044.4|6049.4|6043.4|6054.4|6048.4|6045.4|6039.4|835
1695720000000|2023-09-26 09:20:00|6048.4|6042.4|6049.4|6043.4|6051.4|6045.4|6047.4|6041.4|327
1695720300000|2023-09-26 09:25:00|6052.4|6046.4|6050.4|6044.4|6052.4|6046.4|6046.4|6040.4|183
1695720600000|2023-09-26 09:30:00|6051.4|6045.4|6054.4|6048.4|6054.4|6048.4|6049.4|6043.4|1594
1695720900000|2023-09-26 09:35:00|6053.4|6047.4|6054.4|6048.4|6056.4|6050.4|6053.4|6047.4|355
1695721200000|2023-09-26 09:40:00|6053.4|6047.4|6049.4|6043.4|6053.4|6047.4|6048.4|6042.4|272
1695721500000|2023-09-26 09:45:00|6050.4|6044.4|6050.4|6044.4|6051.4|6045.4|6046.4|6040.4|167
1695721800000|2023-09-26 09:50:00|6049.4|6043.4|6045.4|6039.4|6050.4|6044.4|6043.4|6037.4|87
1695722100000|2023-09-26 09:55:00|6047.4|6041.4|6043.4|6037.4|6048.4|6042.4|6043.4|6037.4|162
1695722400000|2023-09-26 10:00:00|6042.9|6036.9|6048.4|6042.4|6050.4|6044.4|6042.9|6036.9|263
1695722700000|2023-09-26 10:05:00|6047.9|6041.9|6047.4|6041.4|6047.9|6041.9|6043.9|6037.9|61
1695723000000|2023-09-26 10:10:00|6046.9|6040.9|6045.9|6039.9|6047.9|6041.9|6044.4|6038.4|82
1695723300000|2023-09-26 10:15:00|6045.4|6039.4|6047.4|6041.4|6048.4|6042.4|6042.4|6036.4|185
1695723600000|2023-09-26 10:20:00|6046.9|6040.9|6043.4|6037.4|6046.9|6040.9|6041.4|6035.4|265
1695723900000|2023-09-26 10:25:00|6042.9|6036.9|6047.4|6041.4|6048.9|6042.9|6042.9|6036.9|65
1695724200000|2023-09-26 10:30:00|6047.9|6041.9|6052.9|6046.9|6052.9|6046.9|6046.9|6040.9|70
1695724500000|2023-09-26 10:35:00|6052.4|6046.4|6055.9|6049.9|6055.9|6049.9|6051.9|6045.9|162
1695724800000|2023-09-26 10:40:00|6055.4|6049.4|6052.9|6046.9|6055.9|6049.9|6051.9|6045.9|53
1695725100000|2023-09-26 10:45:00|6052.4|6046.4|6050.9|6044.9|6052.9|6046.9|6050.4|6044.4|305
1695725400000|2023-09-26 10:50:00|6050.4|6044.4|6052.4|6046.4|6052.9|6046.9|6048.9|6042.9|43
1695725700000|2023-09-26 10:55:00|6052.9|6046.9|6052.9|6046.9|6054.9|6048.9|6051.4|6045.4|33
1695726000000|2023-09-26 11:00:00|6052.4|6046.4|6048.4|6042.4|6052.9|6046.9|6048.4|6042.4|74
1695726300000|2023-09-26 11:05:00|6047.9|6041.9|6043.4|6037.4|6048.9|6042.9|6042.9|6036.9|50
1695726600000|2023-09-26 11:10:00|6043.9|6037.9|6045.9|6039.9|6045.9|6039.9|6042.9|6036.9|33
1695726900000|2023-09-26 11:15:00|6045.4|6039.4|6049.9|6043.9|6051.4|6045.4|6044.9|6038.9|43
1695727200000|2023-09-26 11:20:00|6049.4|6043.4|6052.4|6046.4|6052.9|6046.9|6049.4|6043.4|31
1695727500000|2023-09-26 11:25:00|6051.9|6045.9|6053.4|6047.4|6055.9|6049.9|6051.9|6045.9|61
1695727800000|2023-09-26 11:30:00|6052.9|6046.9|6057.4|6051.4|6057.9|6051.9|6051.9|6045.9|12
1695728100000|2023-09-26 11:35:00|6056.9|6050.9|6058.9|6052.9|6061.9|6055.9|6056.9|6050.9|52
1695728400000|2023-09-26 11:40:00|6059.4|6053.4|6054.4|6048.4|6059.9|6053.9|6054.4|6048.4|35
1695728700000|2023-09-26 11:45:00|6053.9|6047.9|6049.9|6043.9|6053.9|6047.9|6049.9|6043.9|120
1695729000000|2023-09-26 11:50:00|6049.4|6043.4|6049.9|6043.9|6050.9|6044.9|6048.9|6042.9|43
1695729300000|2023-09-26 11:55:00|6049.4|6043.4|6048.9|6042.9|6050.4|6044.4|6048.9|6042.9|16
1695729600000|2023-09-26 12:00:00|6049.4|6043.4|6056.4|6050.4|6056.4|6050.4|6049.4|6043.4|347
1695729900000|2023-09-26 12:05:00|6055.9|6049.9|6056.4|6050.4|6059.9|6053.9|6055.9|6049.9|220
1695730200000|2023-09-26 12:10:00|6055.9|6049.9|6055.9|6049.9|6057.9|6051.9|6054.9|6048.9|19
1695730500000|2023-09-26 12:15:00|6056.4|6050.4|6062.9|6056.9|6062.9|6056.9|6054.9|6048.9|123
1695730800000|2023-09-26 12:20:00|6062.4|6056.4|6058.4|6052.4|6062.9|6056.9|6056.9|6050.9|191
1695731100000|2023-09-26 12:25:00|6057.9|6051.9|6058.9|6052.9|6058.9|6052.9|6055.9|6049.9|17
1695731400000|2023-09-26 12:30:00|6059.4|6053.4|6057.4|6051.4|6059.4|6053.4|6053.9|6047.9|226
1695731700000|2023-09-26 12:35:00|6057.9|6051.9|6055.4|6049.4|6057.9|6051.9|6053.4|6047.4|111
1695732000000|2023-09-26 12:40:00|6054.9|6048.9|6056.9|6050.9|6056.9|6050.9|6052.9|6046.9|28
1695732300000|2023-09-26 12:45:00|6056.4|6050.4|6052.4|6046.4|6058.4|6052.4|6052.4|6046.4|80
1695732600000|2023-09-26 12:50:00|6052.9|6046.9|6054.4|6048.4|6055.4|6049.4|6049.9|6043.9|51
1695732900000|2023-09-26 12:55:00|6053.9|6047.9|6051.9|6045.9|6055.9|6049.9|6048.4|6042.4|188
1695733200000|2023-09-26 13:00:00|6052.4|6046.4|6047.9|6041.9|6052.9|6046.9|6046.9|6040.9|84
1695733500000|2023-09-26 13:05:00|6048.4|6042.4|6050.4|6044.4|6050.9|6044.9|6046.9|6040.9|50
1695733800000|2023-09-26 13:10:00|6049.9|6043.9|6049.9|6043.9|6050.9|6044.9|6048.4|6042.4|153
1695734100000|2023-09-26 13:15:00|6050.4|6044.4|6050.9|6044.9|6054.9|6048.9|6048.4|6042.4|30
1695734400000|2023-09-26 13:20:00|6050.4|6044.4|6053.4|6047.4|6054.4|6048.4|6049.9|6043.9|111
1695734700000|2023-09-26 13:25:00|6052.9|6046.9|6049.9|6043.9|6052.9|6046.9|6048.4|6042.4|35
1695735000000|2023-09-26 13:30:00|6049.4|6043.4|6059.4|6053.4|6059.9|6053.9|6042.9|6036.9|902
1695735300000|2023-09-26 13:35:00|6059.9|6053.9|6071.4|6065.4|6076.4|6070.4|6059.9|6053.9|454
1695735600000|2023-09-26 13:40:00|6070.9|6064.9|6077.4|6071.4|6083.4|6077.4|6070.4|6064.4|345
1695735900000|2023-09-26 13:45:00|6076.9|6070.9|6062.4|6056.4|6078.4|6072.4|6061.4|6055.4|232
1695736200000|2023-09-26 13:50:00|6061.9|6055.9|6060.9|6054.9|6064.4|6058.4|6057.4|6051.4|430
1695736500000|2023-09-26 13:55:00|6061.4|6055.4|6060.4|6054.4|6063.4|6057.4|6057.4|6051.4|353
1695736800000|2023-09-26 14:00:00|6060.9|6054.9|6060.4|6054.4|6071.9|6065.9|6059.9|6053.9|329
1695737100000|2023-09-26 14:05:00|6059.9|6053.9|6062.9|6056.9|6072.4|6066.4|6058.9|6052.9|360
1695737400000|2023-09-26 14:10:00|6061.9|6055.9|6057.4|6051.4|6063.9|6057.9|6054.9|6048.9|409
1695737700000|2023-09-26 14:15:00|6057.9|6051.9|6054.4|6048.4|6059.4|6053.4|6053.9|6047.9|190
1695738000000|2023-09-26 14:20:00|6054.9|6048.9|6056.4|6050.4|6057.9|6051.9|6047.9|6041.9|243
1695738300000|2023-09-26 14:25:00|6056.9|6050.9|6064.4|6058.4|6064.4|6058.4|6050.9|6044.9|168
1695738600000|2023-09-26 14:30:00|6063.9|6057.9|6059.4|6053.4|6066.4|6060.4|6058.9|6052.9|199
1695738900000|2023-09-26 14:35:00|6058.9|6052.9|6061.4|6055.4|6067.4|6061.4|6057.4|6051.4|175
1695739200000|2023-09-26 14:40:00|6061.9|6055.9|6068.9|6062.9|6070.4|6064.4|6061.9|6055.9|168
1695739500000|2023-09-26 14:45:00|6069.4|6063.4|6063.4|6057.4|6071.9|6065.9|6062.9|6056.9|414
1695739800000|2023-09-26 14:50:00|6063.9|6057.9|6065.9|6059.9|6069.9|6063.9|6062.9|6056.9|109
1695740100000|2023-09-26 14:55:00|6065.4|6059.4|6068.9|6062.9|6069.4|6063.4|6063.9|6057.9|75
1695740400000|2023-09-26 15:00:00|6068.4|6062.4|6065.4|6059.4|6068.9|6062.9|6064.9|6058.9|65
1695740700000|2023-09-26 15:05:00|6064.9|6058.9|6061.4|6055.4|6065.4|6059.4|6059.9|6053.9|52
1695741000000|2023-09-26 15:10:00|6061.9|6055.9|6064.4|6058.4|6068.9|6062.9|6059.4|6053.4|426
1695741300000|2023-09-26 15:15:00|6063.4|6057.4|6057.4|6051.4|6063.4|6057.4|6056.4|6050.4|60
1695741600000|2023-09-26 15:20:00|6056.9|6050.9|6051.9|6045.9|6057.4|6051.4|6051.4|6045.4|107
1695741900000|2023-09-26 15:25:00|6051.4|6045.4|6050.4|6044.4|6053.9|6047.9|6049.9|6043.9|402
1695742200000|2023-09-26 15:30:00|6049.9|6043.9|6058.4|6052.4|6058.9|6052.9|6049.9|6043.9|166
1695742500000|2023-09-26 15:35:00|6058.9|6052.9|6060.4|6054.4|6061.4|6055.4|6056.9|6050.9|378
1695742800000|2023-09-26 15:40:00|6059.9|6053.9|6060.4|6054.4|6064.9|6058.9|6057.9|6051.9|179
1695743100000|2023-09-26 15:45:00|6059.9|6053.9|6058.4|6052.4|6060.9|6054.9|6056.4|6050.4|103
1695743400000|2023-09-26 15:50:00|6057.9|6051.9|6053.4|6047.4|6058.4|6052.4|6053.4|6047.4|68
1695743700000|2023-09-26 15:55:00|6053.9|6047.9|6052.4|6046.4|6053.9|6047.9|6049.9|6043.9|104
1695744000000|2023-09-26 16:00:00|6053.4|6047.4|6055.4|6049.4|6055.4|6049.4|6052.4|6046.4|382
1695744300000|2023-09-26 16:05:00|6056.4|6050.4|6057.4|6051.4|6058.4|6052.4|6055.4|6049.4|303
1695744600000|2023-09-26 16:10:00|6058.4|6052.4|6056.4|6050.4|6059.4|6053.4|6056.4|6050.4|475
1695744900000|2023-09-26 16:15:00|6057.4|6051.4|6055.4|6049.4|6059.4|6053.4|6054.4|6048.4|308
1695745200000|2023-09-26 16:20:00|6054.4|6048.4|6056.4|6050.4|6056.4|6050.4|6054.4|6048.4|61
1695745500000|2023-09-26 16:25:00|6055.4|6049.4|6055.4|6049.4|6057.4|6051.4|6055.4|6049.4|76
1695745800000|2023-09-26 16:30:00|6054.4|6048.4|6053.4|6047.4|6055.4|6049.4|6053.4|6047.4|116
1695746100000|2023-09-26 16:35:00|6054.4|6048.4|6056.4|6050.4|6056.4|6050.4|6054.4|6048.4|92
1695746400000|2023-09-26 16:40:00|6057.4|6051.4|6058.4|6052.4|6060.4|6054.4|6057.4|6051.4|122
1695746700000|2023-09-26 16:45:00|6057.4|6051.4|6055.4|6049.4|6057.4|6051.4|6055.4|6049.4|50
1695747000000|2023-09-26 16:50:00|6054.4|6048.4|6053.4|6047.4|6056.4|6050.4|6053.4|6047.4|66
1695747300000|2023-09-26 16:55:00|6054.4|6048.4|6052.4|6046.4|6054.4|6048.4|6052.4|6046.4|341
1695747600000|2023-09-26 17:00:00|6050.4|6044.4|6051.4|6045.4|6052.4|6046.4|6049.4|6043.4|287
1695747900000|2023-09-26 17:05:00|6050.4|6044.4|6050.4|6044.4|6051.4|6045.4|6046.4|6040.4|117
1695748200000|2023-09-26 17:10:00|6049.4|6043.4|6051.4|6045.4|6052.4|6046.4|6049.4|6043.4|56
1695748500000|2023-09-26 17:15:00|6050.4|6044.4|6046.4|6040.4|6051.4|6045.4|6046.4|6040.4|66
1695748800000|2023-09-26 17:20:00|6047.4|6041.4|6044.4|6038.4|6047.4|6041.4|6044.4|6038.4|180
1695749100000|2023-09-26 17:25:00|6045.4|6039.4|6044.4|6038.4|6045.4|6039.4|6043.4|6037.4|64
1695749400000|2023-09-26 17:30:00|6045.4|6039.4|6042.4|6036.4|6046.4|6040.4|6042.4|6036.4|58
1695749700000|2023-09-26 17:35:00|6041.4|6035.4|6040.4|6034.4|6042.4|6036.4|6038.4|6032.4|146
1695750000000|2023-09-26 17:40:00|6039.4|6033.4|6039.4|6033.4|6040.4|6034.4|6038.4|6032.4|102
1695750300000|2023-09-26 17:45:00|6040.4|6034.4|6039.4|6033.4|6041.4|6035.4|6039.4|6033.4|80
1695750600000|2023-09-26 17:50:00|6040.4|6034.4|6042.4|6036.4|6043.4|6037.4|6040.4|6034.4|100
1695750900000|2023-09-26 17:55:00|6041.4|6035.4|6041.4|6035.4|6042.4|6036.4|6040.4|6034.4|85
1695751200000|2023-09-26 18:00:00|6042.4|6036.4|6040.4|6034.4|6042.4|6036.4|6040.4|6034.4|84
1695751500000|2023-09-26 18:05:00|6039.4|6033.4|6038.4|6032.4|6039.4|6033.4|6037.4|6031.4|68
1695751800000|2023-09-26 18:10:00|6037.4|6031.4|6035.4|6029.4|6038.4|6032.4|6034.4|6028.4|64
1695752100000|2023-09-26 18:15:00|6036.4|6030.4|6034.4|6028.4|6038.4|6032.4|6034.4|6028.4|70
1695752400000|2023-09-26 18:20:00|6033.4|6027.4|6036.4|6030.4|6036.4|6030.4|6032.4|6026.4|77
1695752700000|2023-09-26 18:25:00|6035.4|6029.4|6033.4|6027.4|6035.4|6029.4|6033.4|6027.4|47
1695753000000|2023-09-26 18:30:00|6032.4|6026.4|6034.4|6028.4|6036.4|6030.4|6032.4|6026.4|109
1695753300000|2023-09-26 18:35:00|6035.4|6029.4|6033.4|6027.4|6035.4|6029.4|6032.4|6026.4|228
1695753600000|2023-09-26 18:40:00|6035.4|6029.4|6037.4|6031.4|6039.4|6033.4|6034.4|6028.4|420
1695753900000|2023-09-26 18:45:00|6038.4|6032.4|6040.4|6034.4|6040.4|6034.4|6038.4|6032.4|94
1695754200000|2023-09-26 18:50:00|6041.4|6035.4|6040.4|6034.4|6042.4|6036.4|6038.4|6032.4|81
1695754500000|2023-09-26 18:55:00|6039.4|6033.4|6046.5|6028.5|6046.5|6035.4|6037.4|6028.5|59
1695754800000|2023-09-26 19:00:00|6046.4|6028.4|6045.9|6027.9|6047.6|6029.6|6044.2|6026.2|0
1695755100000|2023-09-26 19:05:00|6046|6028|6047.7|6029.7|6047.8|6029.8|6045.9|6027.9|0
1695755400000|2023-09-26 19:10:00|6047.6|6029.6|6046.3|6028.3|6049.6|6031.6|6046.3|6028.3|0
1695755700000|2023-09-26 19:15:00|6046.4|6028.4|6043.1|6025.1|6046.5|6028.5|6042.2|6024.2|0
1695756000000|2023-09-26 19:20:00|6043.2|6025.2|6042.1|6024.1|6043.3|6025.3|6042|6024|0
1695756300000|2023-09-26 19:25:00|6042|6024|6043|6025|6043.3|6025.3|6040.8|6022.8|0
1695756600000|2023-09-26 19:30:00|6043.1|6025.1|6044.4|6026.4|6046.1|6028.1|6042.9|6024.9|0
1695756900000|2023-09-26 19:35:00|6044.5|6026.5|6046.9|6028.9|6046.9|6028.9|6044.3|6026.3|0
1695757200000|2023-09-26 19:40:00|6046.8|6028.8|6048.8|6030.8|6048.8|6030.8|6046|6028|0
1695757500000|2023-09-26 19:45:00|6048.7|6030.7|6046.1|6028.1|6048.8|6030.8|6046.1|6028.1|0
1695757800000|2023-09-26 19:50:00|6046|6028|6047.5|6029.5|6048.9|6030.9|6043.8|6025.8|0
1695758100000|2023-09-26 19:55:00|6047.6|6029.6|6048.7|6030.7|6051.5|6033.5|6047.5|6029.5|0
1695758400000|2023-09-26 20:00:00|6048.8|6030.8|6049.7|6031.7|6050.2|6032.2|6048.3|6030.3|0
1695758700000|2023-09-26 20:05:00|6049.5|6031.5|6056.5|6038.5|6057|6039|6049.5|6031.5|0
1695759000000|2023-09-26 20:10:00|6056.7|6038.7|6055.6|6037.6|6058|6040|6055.6|6037.6|0
1695759300000|2023-09-26 20:15:00|6055.4|6037.4|6055.2|6037.2|6056.3|6038.3|6055.2|6037.2|0
1695759600000|2023-09-26 20:20:00|6055.4|6037.4|6055.4|6037.4|6056.3|6038.3|6055.4|6037.4|0
1695759900000|2023-09-26 20:25:00|6055.2|6037.2|6055.9|6037.9|6055.9|6037.9|6055.2|6037.2|0
1695760200000|2023-09-26 20:30:00|6055.6|6037.6|6055.6|6037.6|6055.9|6037.9|6055.4|6037.4|0
1695760500000|2023-09-26 20:35:00|6055.8|6037.8|6055.9|6037.9|6055.9|6037.9|6055.6|6037.6|0
1695760800000|2023-09-26 20:40:00|6055.6|6037.6|6055.4|6037.4|6055.6|6037.6|6055.2|6037.2|0
1695761100000|2023-09-26 20:45:00|6055.6|6037.6|6055.2|6037.2|6055.6|6037.6|6055.2|6037.2|0
1695761400000|2023-09-26 20:50:00|6055.4|6037.4|6056.3|6038.3|6056.3|6038.3|6055.4|6037.4|0
1695761700000|2023-09-26 20:55:00|6056.4|6038.4|6056.4|6038.4|6056.4|6038.4|6056.1|6038.1|0
1695762000000|2023-09-26 21:00:00|6056.5|6038.5|6056.7|6038.7|6056.7|6038.7|6056.2|6038.2|0
1695762300000|2023-09-26 21:05:00|6056.6|6038.6|6056.7|6038.7|6057.4|6039.4|6056.6|6038.6|0
1695762600000|2023-09-26 21:10:00|6056.8|6038.8|6056.5|6038.5|6056.8|6038.8|6056.5|6038.5|0
1695762900000|2023-09-26 21:15:00|6056.6|6038.6|6056.5|6038.5|6056.6|6038.6|6056.5|6038.5|0
1695763200000|2023-09-26 21:20:00|6056.6|6038.6|6056.6|6038.6|6056.6|6038.6|6056.4|6038.4|0
1695763500000|2023-09-26 21:25:00|6056.7|6038.7|6056.5|6038.5|6056.8|6038.8|6056.5|6038.5|0
1695763800000|2023-09-26 21:30:00|6056.4|6038.4|6056.5|6038.5|6056.7|6038.7|6056.4|6038.4|0
1695764100000|2023-09-26 21:35:00|6056.8|6038.8|6056.6|6038.6|6057|6039|6056.5|6038.5|0
1695764400000|2023-09-26 21:40:00|6056.5|6038.5|6056.5|6038.5|6056.5|6038.5|6056.4|6038.4|0
1695764700000|2023-09-26 21:45:00|6056.4|6038.4|6056.4|6038.4|6056.5|6038.5|6056.4|6038.4|0
1695765000000|2023-09-26 21:50:00|6056.5|6038.5|6057.2|6039.2|6057.2|6039.2|6056.5|6038.5|0
1695765300000|2023-09-26 21:55:00|6057.4|6039.4|6057.3|6039.3|6057.4|6039.4|6057.1|6039.1|0
1695765600000|2023-09-26 22:00:00|6057.9|6039.9|6056.6|6038.6|6058.6|6040.6|6056.1|6038.1|0
1695765900000|2023-09-26 22:05:00|6056.8|6038.8|6057.3|6039.3|6057.3|6039.3|6056.6|6038.6|0
1695766200000|2023-09-26 22:10:00|6057.1|6039.1|6056.6|6038.6|6057.1|6039.1|6056.4|6038.4|0
1695766500000|2023-09-26 22:15:00|6056.8|6038.8|6054.7|6036.7|6056.8|6038.8|6054.7|6036.7|0
1695766800000|2023-09-26 22:20:00|6055|6037|6055.4|6037.4|6055.7|6037.7|6054.7|6036.7|0
1695767100000|2023-09-26 22:25:00|6055.2|6037.2|6056.1|6038.1|6056.1|6038.1|6055.2|6037.2|0
1695767400000|2023-09-26 22:30:00|6056.2|6038.2|6056.8|6038.8|6056.8|6038.8|6056.1|6038.1|0
1695767700000|2023-09-26 22:35:00|6056.6|6038.6|6054.7|6036.7|6056.7|6038.7|6054.5|6036.5|0
1695768000000|2023-09-26 22:40:00|6055|6037|6055.7|6037.7|6055.9|6037.9|6054.7|6036.7|0
1695768300000|2023-09-26 22:45:00|6055.5|6037.5|6055|6037|6055.9|6037.9|6055|6037|0
1695768600000|2023-09-26 22:50:00|6055.2|6037.2|6055.1|6037.1|6055.2|6037.2|6054.7|6036.7|0
1695768900000|2023-09-26 22:55:00|6055.2|6037.2|6055.4|6037.4|6055.4|6037.4|6055.2|6037.2|0
1695769200000|2023-09-26 23:00:00|6055.6|6037.6|6055.9|6037.9|6055.9|6037.9|6055.2|6037.2|0
1695769500000|2023-09-26 23:05:00|6056|6038|6055.4|6037.4|6056.1|6038.1|6055.4|6037.4|0
1695769800000|2023-09-26 23:10:00|6055.6|6037.6|6056.4|6038.4|6056.4|6038.4|6055.4|6037.4|0
1695770100000|2023-09-26 23:15:00|6056.6|6038.6|6058|6040|6058.2|6040.2|6056.6|6038.6|0
1695770400000|2023-09-26 23:20:00|6057.8|6039.8|6056.8|6038.8|6058|6040|6056.1|6038.1|0
1695770700000|2023-09-26 23:25:00|6057|6039|6057.3|6039.3|6057.7|6039.7|6056.8|6038.8|0
1695771000000|2023-09-26 23:30:00|6057.5|6039.5|6057.3|6039.3|6058|6040|6057.3|6039.3|0
1695771300000|2023-09-26 23:35:00|6057.5|6039.5|6058.5|6040.5|6058.9|6040.9|6057.3|6039.3|0
1695771600000|2023-09-26 23:40:00|6058.3|6040.3|6058|6040|6058.9|6040.9|6058|6040|0
1695771900000|2023-09-26 23:45:00|6057.8|6039.8|6057.8|6039.8|6058.5|6040.5|6057.3|6039.3|0
1695772200000|2023-09-26 23:50:00|6057.7|6039.7|6058|6040|6058|6040|6057.3|6039.3|0
1695772500000|2023-09-26 23:55:00|6058.2|6040.2|6059.1|6041.1|6059.5|6041.5|6058|6040|0
1695772800000|2023-09-27 00:00:00|6059.3|6041.3|6059.8|6041.8|6060.2|6042.2|6058.6|6040.6|0
1695773100000|2023-09-27 00:05:00|6059.5|6041.5|6060.8|6042.8|6061|6043|6059.1|6041.1|0
1695773400000|2023-09-27 00:10:00|6060.6|6042.6|6060.8|6042.8|6061|6043|6059.9|6041.9|0
1695773700000|2023-09-27 00:15:00|6060.6|6042.6|6060.1|6042.1|6060.6|6042.6|6059.6|6041.6|0
1695774000000|2023-09-27 00:20:00|6060|6042|6058.6|6040.6|6060.1|6042.1|6058.1|6040.1|0
1695774300000|2023-09-27 00:25:00|6058.7|6040.7|6058.4|6040.4|6058.9|6040.9|6057.9|6039.9|0
1695774600000|2023-09-27 00:30:00|6058.2|6040.2|6058.2|6040.2|6058.4|6040.4|6057.5|6039.5|0
1695774900000|2023-09-27 00:35:00|6058.1|6040.1|6057.2|6039.2|6058.2|6040.2|6056.3|6038.3|0
1695775200000|2023-09-27 00:40:00|6057|6039|6056|6038|6057.3|6039.3|6056|6038|0
1695775500000|2023-09-27 00:45:00|6056.1|6038.1|6057.5|6039.5|6057.7|6039.7|6056|6038|0
1695775800000|2023-09-27 00:50:00|6057.6|6039.6|6055.4|6037.4|6057.6|6039.6|6055|6037|0
1695776100000|2023-09-27 00:55:00|6055.2|6037.2|6056.7|6038.7|6057.4|6039.4|6055.2|6037.2|0
1695776400000|2023-09-27 01:00:00|6056.9|6038.9|6057.5|6039.5|6057.6|6039.6|6056.1|6038.1|0
1695776700000|2023-09-27 01:05:00|6057.4|6039.4|6055.1|6037.1|6057.9|6039.9|6054.9|6036.9|0
1695777000000|2023-09-27 01:10:00|6055.3|6037.3|6055.8|6037.8|6056.2|6038.2|6055.1|6037.1|0
1695777300000|2023-09-27 01:15:00|6056.1|6038.1|6045.4|6039.4|6056.2|6044.4|6034.4|6028.4|5118
1695777600000|2023-09-27 01:20:00|6044.4|6038.4|6062.4|6056.4|6066.4|6060.4|6043.4|6037.4|2256
1695777900000|2023-09-27 01:25:00|6063.4|6057.4|6067.4|6061.4|6069.4|6063.4|6062.4|6056.4|1644
1695778200000|2023-09-27 01:30:00|6066.4|6060.4|6087.4|6081.4|6087.4|6081.4|6065.4|6059.4|3908
1695778500000|2023-09-27 01:35:00|6085.4|6079.4|6079.3|6073.3|6092.4|6086.4|6072.4|6066.4|5183
1695778800000|2023-09-27 01:40:00|6078.3|6072.3|6068.3|6062.3|6080.3|6074.3|6064.3|6058.3|1998
1695779100000|2023-09-27 01:45:00|6069.3|6063.3|6070.3|6064.3|6073.3|6067.3|6055.3|6049.3|10967
1695779400000|2023-09-27 01:50:00|6069.3|6063.3|6081.3|6075.3|6083.3|6077.3|6067.3|6061.3|2399
1695779700000|2023-09-27 01:55:00|6083.3|6077.3|6111.3|6105.3|6120.3|6114.3|6078.3|6072.3|5757
1695780000000|2023-09-27 02:00:00|6112.3|6106.3|6102.3|6096.3|6113.3|6107.3|6102.3|6096.3|3710
1695780300000|2023-09-27 02:05:00|6103.3|6097.3|6094.3|6088.3|6107.3|6101.3|6093.3|6087.3|5500
1695780600000|2023-09-27 02:10:00|6095.3|6089.3|6094.3|6088.3|6103.3|6097.3|6093.3|6087.3|706
1695780900000|2023-09-27 02:15:00|6093.3|6087.3|6094.3|6088.3|6097.3|6091.3|6088.3|6082.3|924
1695781200000|2023-09-27 02:20:00|6093.3|6087.3|6092.3|6086.3|6100.3|6094.3|6091.3|6085.3|4956
1695781500000|2023-09-27 02:25:00|6094.3|6088.3|6092.3|6086.3|6099.3|6093.3|6090.3|6084.3|2860
1695781800000|2023-09-27 02:30:00|6093.3|6087.3|6090.3|6084.3|6097.3|6091.3|6087.3|6081.3|1566
1695782100000|2023-09-27 02:35:00|6089.3|6083.3|6084.3|6078.3|6092.3|6086.3|6082.3|6076.3|1224
1695782400000|2023-09-27 02:40:00|6083.3|6077.3|6088.3|6082.3|6093.3|6087.3|6082.3|6076.3|1162
1695782700000|2023-09-27 02:45:00|6089.3|6083.3|6089.3|6083.3|6096.3|6090.3|6088.3|6082.3|1616
1695783000000|2023-09-27 02:50:00|6088.3|6082.3|6084.3|6078.3|6094.3|6088.3|6082.3|6076.3|1070
1695783300000|2023-09-27 02:55:00|6085.3|6079.3|6075.3|6069.3|6086.3|6080.3|6075.3|6069.3|1221
1695783600000|2023-09-27 03:00:00|6072.3|6066.3|6064.3|6058.3|6073.3|6067.3|6064.3|6058.3|2195
1695783900000|2023-09-27 03:05:00|6065.3|6059.3|6071.3|6065.3|6073.3|6067.3|6063.3|6057.3|1052
1695784200000|2023-09-27 03:10:00|6072.3|6066.3|6074.3|6068.3|6076.3|6070.3|6070.3|6064.3|2953
1695784500000|2023-09-27 03:15:00|6073.3|6067.3|6082.3|6076.3|6083.3|6077.3|6073.3|6067.3|3621
1695784800000|2023-09-27 03:20:00|6083.3|6077.3|6091.3|6085.3|6091.3|6085.3|6083.3|6077.3|11775
1695785100000|2023-09-27 03:25:00|6092.3|6086.3|6098.3|6092.3|6100.3|6094.3|6089.3|6083.3|2007
1695785400000|2023-09-27 03:30:00|6099.3|6093.3|6105.3|6099.3|6107.3|6101.3|6098.3|6092.3|1186
1695785700000|2023-09-27 03:35:00|6106.3|6100.3|6094.3|6088.3|6107.3|6101.3|6094.3|6088.3|5570
1695786000000|2023-09-27 03:40:00|6095.3|6089.3|6091.3|6085.3|6097.3|6091.3|6091.3|6085.3|3245
1695786300000|2023-09-27 03:45:00|6092.3|6086.3|6089.3|6083.3|6093.3|6087.3|6088.3|6082.3|2418
1695786600000|2023-09-27 03:50:00|6088.3|6082.3|6086.3|6080.3|6089.3|6083.3|6085.3|6079.3|570
1695786900000|2023-09-27 03:55:00|6085.3|6079.3|6082.3|6076.3|6085.3|6079.3|6080.3|6074.3|987
1695787200000|2023-09-27 04:00:00|6089|6071|6089.2|6071.2|6089.7|6071.7|6088.8|6070.8|0
1695787500000|2023-09-27 04:05:00|6089.3|6071.3|6089|6071|6089.7|6071.7|6088.7|6070.7|0
1695787800000|2023-09-27 04:10:00|6088.8|6070.8|6088.8|6070.8|6089|6071|6088.5|6070.5|0
1695788100000|2023-09-27 04:15:00|6089|6071|6089.2|6071.2|6089.2|6071.2|6088.5|6070.5|0
1695788400000|2023-09-27 04:20:00|6089|6071|6088.7|6070.7|6089.2|6071.2|6088.5|6070.5|0
1695788700000|2023-09-27 04:25:00|6088.9|6070.9|6088.4|6070.4|6089.1|6071.1|6088.2|6070.2|0
1695789000000|2023-09-27 04:30:00|6088.6|6070.6|6090.3|6072.3|6090.3|6072.3|6088.6|6070.6|0
1695789300000|2023-09-27 04:35:00|6090.4|6072.4|6090.6|6072.6|6091|6073|6090|6072|0
1695789600000|2023-09-27 04:40:00|6090.4|6072.4|6090.8|6072.8|6091.1|6073.1|6090.3|6072.3|0
1695789900000|2023-09-27 04:45:00|6091|6073|6091.5|6073.5|6091.7|6073.7|6090.8|6072.8|0
1695790200000|2023-09-27 04:50:00|6091.4|6073.4|6091.5|6073.5|6091.9|6073.9|6091.2|6073.2|0
1695790500000|2023-09-27 04:55:00|6091.7|6073.7|6092.9|6074.9|6092.9|6074.9|6091.7|6073.7|11
1695790800000|2023-09-27 05:00:00|6092.7|6074.7|6075.3|6069.3|6092.7|6078.3|6074.3|6068.3|942
1695791100000|2023-09-27 05:05:00|6074.3|6068.3|6086.3|6080.3|6086.3|6080.3|6071.3|6065.3|1250
1695791400000|2023-09-27 05:10:00|6085.3|6079.3|6079.3|6073.3|6088.3|6082.3|6078.3|6072.3|696
1695791700000|2023-09-27 05:15:00|6078.3|6072.3|6071.3|6065.3|6078.3|6072.3|6071.3|6065.3|1819
1695792000000|2023-09-27 05:20:00|6070.3|6064.3|6069.3|6063.3|6073.3|6067.3|6066.3|6060.3|3842
1695792300000|2023-09-27 05:25:00|6068.3|6062.3|6075.3|6069.3|6077.3|6071.3|6066.3|6060.3|1065
1695792600000|2023-09-27 05:30:00|6074.3|6068.3|6070.3|6064.3|6079.3|6073.3|6070.3|6064.3|679
1695792900000|2023-09-27 05:35:00|6071.3|6065.3|6071.3|6065.3|6081.3|6075.3|6071.3|6065.3|1207
1695793200000|2023-09-27 05:40:00|6072.3|6066.3|6074.3|6068.3|6078.3|6072.3|6072.3|6066.3|634
1695793500000|2023-09-27 05:45:00|6073.3|6067.3|6072.3|6066.3|6077.3|6071.3|6071.3|6065.3|3646
1695793800000|2023-09-27 05:50:00|6073.3|6067.3|6080.3|6074.3|6080.3|6074.3|6072.3|6066.3|6344
1695794100000|2023-09-27 05:55:00|6079.3|6073.3|6073.3|6067.3|6079.3|6073.3|6072.3|6066.3|5395
1695794400000|2023-09-27 06:00:00|6074.3|6068.3|6073.3|6067.3|6077.3|6071.3|6072.3|6066.3|451
1695794700000|2023-09-27 06:05:00|6072.3|6066.3|6078.3|6072.3|6082.3|6076.3|6069.3|6063.3|917
1695795000000|2023-09-27 06:10:00|6079.3|6073.3|6077.3|6071.3|6084.3|6078.3|6074.3|6068.3|1328
1695795300000|2023-09-27 06:15:00|6076.3|6070.3|6070.3|6064.3|6078.3|6072.3|6068.3|6062.3|2140
1695795600000|2023-09-27 06:20:00|6069.3|6063.3|6071.3|6065.3|6074.3|6068.3|6066.3|6060.3|1139
1695795900000|2023-09-27 06:25:00|6072.3|6066.3|6080.3|6074.3|6082.3|6076.3|6071.3|6065.3|931
1695796200000|2023-09-27 06:30:00|6081.3|6075.3|6080.3|6074.3|6086.3|6080.3|6076.3|6070.3|1099
1695796500000|2023-09-27 06:35:00|6081.3|6075.3|6082.3|6076.3|6084.3|6078.3|6080.3|6074.3|990
1695796800000|2023-09-27 06:40:00|6081.3|6075.3|6081.3|6075.3|6082.3|6076.3|6076.3|6070.3|1431
1695797100000|2023-09-27 06:45:00|6082.3|6076.3|6084.3|6078.3|6084.3|6078.3|6079.3|6073.3|1221
1695797400000|2023-09-27 06:50:00|6083.3|6077.3|6079.3|6073.3|6085.3|6079.3|6078.3|6072.3|887
1695797700000|2023-09-27 06:55:00|6080.3|6074.3|6078.3|6072.3|6085.3|6079.3|6078.3|6072.3|2269
1695798000000|2023-09-27 07:00:00|6079.3|6073.3|6075.3|6069.3|6080.3|6074.3|6071.3|6065.3|1973
1695798300000|2023-09-27 07:05:00|6076.3|6070.3|6068.3|6062.3|6077.3|6071.3|6068.3|6062.3|3035
1695798600000|2023-09-27 07:10:00|6067.3|6061.3|6068.3|6062.3|6071.3|6065.3|6064.3|6058.3|765
1695798900000|2023-09-27 07:15:00|6069.3|6063.3|6068.3|6062.3|6071.3|6065.3|6067.3|6061.3|693
1695799200000|2023-09-27 07:20:00|6067.3|6061.3|6074.3|6068.3|6076.3|6070.3|6067.3|6061.3|4570
1695799500000|2023-09-27 07:25:00|6075.3|6069.3|6076.3|6070.3|6078.3|6072.3|6070.3|6064.3|5099
1695799800000|2023-09-27 07:30:00|6077.3|6071.3|6073.3|6067.3|6079.3|6073.3|6072.3|6066.3|1094
1695800100000|2023-09-27 07:35:00|6072.3|6066.3|6069.3|6063.3|6073.3|6067.3|6067.3|6061.3|1254
1695800400000|2023-09-27 07:40:00|6070.3|6064.3|6063.3|6057.3|6071.3|6065.3|6062.3|6056.3|4169
1695800700000|2023-09-27 07:45:00|6064.3|6058.3|6065.3|6059.3|6068.3|6062.3|6060.3|6054.3|2305
1695801000000|2023-09-27 07:50:00|6064.3|6058.3|6063.3|6057.3|6065.3|6059.3|6062.3|6056.3|6371
1695801300000|2023-09-27 07:55:00|6062.3|6056.3|6068.3|6062.3|6070.3|6064.3|6062.3|6056.3|1856
1695801600000|2023-09-27 08:00:00|6067.3|6061.3|6076.3|6070.3|6077.3|6071.3|6066.3|6060.3|3210
1695801900000|2023-09-27 08:05:00|6077.3|6071.3|6081.3|6075.3|6084.3|6078.3|6076.3|6070.3|5671
1695802200000|2023-09-27 08:10:00|6082.3|6076.3|6079.3|6073.3|6084.3|6078.3|6077.3|6071.3|19879
1695802500000|2023-09-27 08:15:00|6080.3|6074.3|6075.3|6069.3|6080.3|6074.3|6073.3|6067.3|3522
1695802800000|2023-09-27 08:20:00|6076.3|6070.3|6075.3|6069.3|6080.3|6074.3|6075.3|6069.3|4383
1695803100000|2023-09-27 08:25:00|6074.3|6068.3|6079.3|6073.3|6081.3|6075.3|6074.3|6068.3|610
1695803400000|2023-09-27 08:30:00|6080.5|6062.5|6083.2|6065.2|6083.4|6065.4|6080.3|6062.3|0
1695803700000|2023-09-27 08:35:00|6083|6065|6079.1|6061.1|6083|6065|6077.7|6059.7|0
1695804000000|2023-09-27 08:40:00|6078.8|6060.8|6078.7|6060.7|6079.3|6061.3|6077.3|6059.3|0
1695804300000|2023-09-27 08:45:00|6078.9|6060.9|6078.4|6060.4|6079.4|6061.4|6078.1|6060.1|0
1695804600000|2023-09-27 08:50:00|6078.1|6060.1|6077.3|6059.3|6079.3|6061.3|6077.3|6059.3|0
1695804900000|2023-09-27 08:55:00|6077.4|6059.4|6078.6|6060.6|6078.6|6060.6|6077.2|6059.2|0
1695805200000|2023-09-27 09:00:00|6078.7|6060.7|6078.7|6060.7|6079.2|6061.2|6077.7|6059.7|0
1695805500000|2023-09-27 09:05:00|6078.9|6060.9|6077.5|6059.5|6078.9|6060.9|6076.9|6058.9|0
1695805800000|2023-09-27 09:10:00|6077.6|6059.6|6078.8|6060.8|6079.2|6061.2|6076.7|6058.7|0
1695806100000|2023-09-27 09:15:00|6075.3|6069.3|6083.3|6077.3|6083.3|6077.3|6075.3|6069.3|132
1695806400000|2023-09-27 09:20:00|6082.3|6076.3|6079.3|6073.3|6082.3|6076.3|6078.3|6072.3|267
1695806700000|2023-09-27 09:25:00|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6078.3|6072.3|266
1695807000000|2023-09-27 09:30:00|6082.3|6076.3|6078.3|6072.3|6082.3|6076.3|6078.3|6072.3|43
1695807300000|2023-09-27 09:35:00|6077.3|6071.3|6077.3|6071.3|6080.3|6074.3|6077.3|6071.3|68
1695807600000|2023-09-27 09:40:00|6075.3|6069.3|6073.3|6067.3|6075.3|6069.3|6073.3|6067.3|16
1695807900000|2023-09-27 09:45:00|6074.3|6068.3|6076.3|6070.3|6076.3|6070.3|6074.3|6068.3|325
1695808200000|2023-09-27 09:50:00|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|22
1695808500000|2023-09-27 09:55:00|6075.3|6069.3|6077.3|6071.3|6080.3|6074.3|6074.3|6068.3|84
1695808800000|2023-09-27 10:00:00|6078.8|6072.8|6080.3|6074.3|6080.8|6074.8|6077.8|6071.8|35
1695809100000|2023-09-27 10:05:00|6080.8|6074.8|6077.8|6071.8|6080.8|6074.8|6077.8|6071.8|16
1695809400000|2023-09-27 10:10:00|6078.3|6072.3|6074.8|6068.8|6078.3|6072.3|6074.8|6068.8|179
1695809700000|2023-09-27 10:15:00|6073.8|6067.8|6078.8|6072.8|6078.8|6072.8|6073.8|6067.8|120
1695810000000|2023-09-27 10:20:00|6078.3|6072.3|6077.8|6071.8|6079.8|6073.8|6077.3|6071.3|420
1695810300000|2023-09-27 10:25:00|6078.3|6072.3|6081.8|6075.8|6081.8|6075.8|6077.3|6071.3|31
1695810600000|2023-09-27 10:30:00|6082.3|6076.3|6081.3|6075.3|6082.8|6076.8|6080.3|6074.3|89
1695810900000|2023-09-27 10:35:00|6080.8|6074.8|6078.8|6072.8|6081.8|6075.8|6078.8|6072.8|12
1695811200000|2023-09-27 10:40:00|6079.3|6073.3|6077.8|6071.8|6080.3|6074.3|6076.3|6070.3|19
1695811500000|2023-09-27 10:45:00|6078.8|6072.8|6079.8|6073.8|6081.8|6075.8|6077.3|6071.3|308
1695811800000|2023-09-27 10:50:00|6079.3|6073.3|6079.8|6073.8|6082.3|6076.3|6078.8|6072.8|60
1695812100000|2023-09-27 10:55:00|6078.8|6072.8|6079.8|6073.8|6079.8|6073.8|6077.8|6071.8|411
1695812400000|2023-09-27 11:00:00|6079.3|6073.3|6079.8|6073.8|6079.8|6073.8|6077.8|6071.8|587
1695812700000|2023-09-27 11:05:00|6079.3|6073.3|6078.3|6072.3|6079.8|6073.8|6076.8|6070.8|98
1695813000000|2023-09-27 11:10:00|6077.8|6071.8|6075.8|6069.8|6079.8|6073.8|6075.8|6069.8|135
1695813300000|2023-09-27 11:15:00|6076.3|6070.3|6076.8|6070.8|6076.8|6070.8|6074.8|6068.8|20
1695813600000|2023-09-27 11:20:00|6075.8|6069.8|6075.8|6069.8|6076.8|6070.8|6074.8|6068.8|12
1695813900000|2023-09-27 11:25:00|6075.3|6069.3|6076.8|6070.8|6079.8|6073.8|6074.8|6068.8|76
1695814200000|2023-09-27 11:30:00|6077.3|6071.3|6074.3|6068.3|6077.3|6071.3|6073.8|6067.8|8
1695814500000|2023-09-27 11:35:00|6073.8|6067.8|6070.3|6064.3|6074.3|6068.3|6069.3|6063.3|27
1695814800000|2023-09-27 11:40:00|6070.8|6064.8|6071.3|6065.3|6072.3|6066.3|6069.3|6063.3|9
1695815100000|2023-09-27 11:45:00|6070.8|6064.8|6073.8|6067.8|6074.8|6068.8|6070.8|6064.8|5
1695815400000|2023-09-27 11:50:00|6074.3|6068.3|6076.3|6070.3|6076.8|6070.8|6074.3|6068.3|3
1695815700000|2023-09-27 11:55:00|6075.8|6069.8|6076.8|6070.8|6076.8|6070.8|6075.8|6069.8|39
1695816000000|2023-09-27 12:00:00|6077.3|6071.3|6074.8|6068.8|6077.8|6071.8|6073.8|6067.8|46
1695816300000|2023-09-27 12:05:00|6074.3|6068.3|6075.3|6069.3|6075.8|6069.8|6072.8|6066.8|13
1695816600000|2023-09-27 12:10:00|6075.8|6069.8|6073.8|6067.8|6076.8|6070.8|6072.3|6066.3|6
1695816900000|2023-09-27 12:15:00|6074.3|6068.3|6074.3|6068.3|6076.8|6070.8|6073.8|6067.8|15
1695817200000|2023-09-27 12:20:00|6074.8|6068.8|6072.8|6066.8|6075.8|6069.8|6071.8|6065.8|3
1695817500000|2023-09-27 12:25:00|6072.3|6066.3|6073.3|6067.3|6073.8|6067.8|6071.8|6065.8|7
1695817800000|2023-09-27 12:30:00|6072.8|6066.8|6075.8|6069.8|6076.8|6070.8|6069.8|6063.8|39
1695818100000|2023-09-27 12:35:00|6075.3|6069.3|6075.8|6069.8|6077.8|6071.8|6074.8|6068.8|9
1695818400000|2023-09-27 12:40:00|6075.3|6069.3|6076.8|6070.8|6077.3|6071.3|6073.8|6067.8|80
1695818700000|2023-09-27 12:45:00|6076.3|6070.3|6076.8|6070.8|6078.8|6072.8|6076.3|6070.3|27
1695819000000|2023-09-27 12:50:00|6077.3|6071.3|6078.3|6072.3|6078.8|6072.8|6076.8|6070.8|262
1695819300000|2023-09-27 12:55:00|6078.8|6072.8|6078.8|6072.8|6079.8|6073.8|6077.3|6071.3|16
1695819600000|2023-09-27 13:00:00|6077.8|6071.8|6076.8|6070.8|6079.8|6073.8|6076.8|6070.8|12
1695819900000|2023-09-27 13:05:00|6076.3|6070.3|6083.8|6077.8|6084.3|6078.3|6075.3|6069.3|66
1695820200000|2023-09-27 13:10:00|6084.3|6078.3|6085.8|6079.8|6087.3|6081.3|6082.8|6076.8|53
1695820500000|2023-09-27 13:15:00|6086.3|6080.3|6087.3|6081.3|6088.8|6082.8|6084.8|6078.8|41
1695820800000|2023-09-27 13:20:00|6086.8|6080.8|6082.8|6076.8|6086.8|6080.8|6082.3|6076.3|24
1695821100000|2023-09-27 13:25:00|6083.3|6077.3|6078.8|6072.8|6083.3|6077.3|6078.8|6072.8|19
1695821400000|2023-09-27 13:30:00|6078.3|6072.3|6073.8|6067.8|6081.8|6075.8|6062.3|6056.3|581
1695821700000|2023-09-27 13:35:00|6072.8|6066.8|6062.8|6056.8|6077.8|6071.8|6062.8|6056.8|321
1695822000000|2023-09-27 13:40:00|6063.3|6057.3|6068.8|6062.8|6069.8|6063.8|6059.3|6053.3|195
1695822300000|2023-09-27 13:45:00|6067.8|6061.8|6057.3|6051.3|6070.8|6064.8|6056.3|6050.3|283
1695822600000|2023-09-27 13:50:00|6057.8|6051.8|6063.3|6057.3|6063.8|6057.8|6056.8|6050.8|114
1695822900000|2023-09-27 13:55:00|6062.8|6056.8|6065.8|6059.8|6067.8|6061.8|6060.8|6054.8|118
1695823200000|2023-09-27 14:00:00|6066.8|6060.8|6058.8|6052.8|6069.8|6063.8|6057.3|6051.3|151
1695823500000|2023-09-27 14:05:00|6058.3|6052.3|6050.8|6044.8|6060.8|6054.8|6047.8|6041.8|435
1695823800000|2023-09-27 14:10:00|6050.3|6044.3|6053.8|6047.8|6057.3|6051.3|6047.8|6041.8|132
1695824100000|2023-09-27 14:15:00|6054.3|6048.3|6051.3|6045.3|6055.8|6049.8|6049.8|6043.8|101
1695824400000|2023-09-27 14:20:00|6050.8|6044.8|6056.3|6050.3|6056.8|6050.8|6050.8|6044.8|144
1695824700000|2023-09-27 14:25:00|6056.8|6050.8|6059.8|6053.8|6060.8|6054.8|6055.8|6049.8|119
1695825000000|2023-09-27 14:30:00|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6053.8|6047.8|98
1695825300000|2023-09-27 14:35:00|6058.3|6052.3|6053.3|6047.3|6060.8|6054.8|6053.3|6047.3|62
1695825600000|2023-09-27 14:40:00|6052.8|6046.8|6054.3|6048.3|6055.8|6049.8|6050.8|6044.8|80
1695825900000|2023-09-27 14:45:00|6054.8|6048.8|6054.8|6048.8|6058.8|6052.8|6052.3|6046.3|83
1695826200000|2023-09-27 14:50:00|6055.3|6049.3|6048.3|6042.3|6055.3|6049.3|6046.3|6040.3|238
1695826500000|2023-09-27 14:55:00|6048.8|6042.8|6049.3|6043.3|6051.8|6045.8|6047.8|6041.8|90
1695826800000|2023-09-27 15:00:00|6048.8|6042.8|6054.3|6048.3|6058.3|6052.3|6046.8|6040.8|55
1695827100000|2023-09-27 15:05:00|6054.8|6048.8|6058.3|6052.3|6058.8|6052.8|6050.8|6044.8|22
1695827400000|2023-09-27 15:10:00|6058.8|6052.8|6061.3|6055.3|6062.8|6056.8|6056.8|6050.8|46
1695827700000|2023-09-27 15:15:00|6060.8|6054.8|6056.8|6050.8|6060.8|6054.8|6055.8|6049.8|33
1695828000000|2023-09-27 15:20:00|6056.3|6050.3|6055.8|6049.8|6058.8|6052.8|6054.8|6048.8|83
1695828300000|2023-09-27 15:25:00|6055.3|6049.3|6059.3|6053.3|6059.8|6053.8|6051.8|6045.8|189
1695828600000|2023-09-27 15:30:00|6059.8|6053.8|6061.8|6055.8|6062.8|6056.8|6058.8|6052.8|251
1695828900000|2023-09-27 15:35:00|6062.3|6056.3|6056.8|6050.8|6062.8|6056.8|6055.3|6049.3|88
1695829200000|2023-09-27 15:40:00|6056.3|6050.3|6051.8|6045.8|6056.8|6050.8|6051.8|6045.8|56
1695829500000|2023-09-27 15:45:00|6052.3|6046.3|6054.3|6048.3|6054.3|6048.3|6049.8|6043.8|90
1695829800000|2023-09-27 15:50:00|6053.8|6047.8|6050.8|6044.8|6054.8|6048.8|6049.8|6043.8|21
1695830100000|2023-09-27 15:55:00|6050.3|6044.3|6049.3|6043.3|6052.8|6046.8|6048.8|6042.8|720
1695830400000|2023-09-27 16:00:00|6048.3|6042.3|6041.3|6035.3|6048.3|6042.3|6041.3|6035.3|251
1695830700000|2023-09-27 16:05:00|6040.3|6034.3|6042.3|6036.3|6045.3|6039.3|6040.3|6034.3|194
1695831000000|2023-09-27 16:10:00|6043.3|6037.3|6038.3|6032.3|6043.3|6037.3|6037.3|6031.3|177
1695831300000|2023-09-27 16:15:00|6039.3|6033.3|6040.3|6034.3|6040.3|6034.3|6037.3|6031.3|65
1695831600000|2023-09-27 16:20:00|6039.3|6033.3|6039.3|6033.3|6040.3|6034.3|6038.3|6032.3|53
1695831900000|2023-09-27 16:25:00|6038.3|6032.3|6039.3|6033.3|6040.3|6034.3|6037.3|6031.3|78
1695832200000|2023-09-27 16:30:00|6038.3|6032.3|6040.3|6034.3|6040.3|6034.3|6036.3|6030.3|93
1695832500000|2023-09-27 16:35:00|6039.3|6033.3|6037.3|6031.3|6039.3|6033.3|6037.3|6031.3|62
1695832800000|2023-09-27 16:40:00|6038.3|6032.3|6042.3|6036.3|6043.3|6037.3|6038.3|6032.3|88
1695833100000|2023-09-27 16:45:00|6043.3|6037.3|6041.3|6035.3|6044.3|6038.3|6041.3|6035.3|87
1695833400000|2023-09-27 16:50:00|6042.3|6036.3|6040.3|6034.3|6042.3|6036.3|6039.3|6033.3|84
1695833700000|2023-09-27 16:55:00|6041.3|6035.3|6042.3|6036.3|6044.3|6038.3|6040.3|6034.3|137
1695834000000|2023-09-27 17:00:00|6043.3|6037.3|6044.3|6038.3|6045.3|6039.3|6042.3|6036.3|81
1695834300000|2023-09-27 17:05:00|6045.3|6039.3|6044.3|6038.3|6045.3|6039.3|6042.3|6036.3|108
1695834600000|2023-09-27 17:10:00|6043.3|6037.3|6035.3|6029.3|6044.3|6038.3|6034.3|6028.3|166
1695834900000|2023-09-27 17:15:00|6036.3|6030.3|6036.3|6030.3|6039.3|6033.3|6034.3|6028.3|218
1695835200000|2023-09-27 17:20:00|6035.3|6029.3|6033.3|6027.3|6035.3|6029.3|6032.3|6026.3|86
1695835500000|2023-09-27 17:25:00|6034.3|6028.3|6032.3|6026.3|6034.3|6028.3|6031.3|6025.3|97
1695835800000|2023-09-27 17:30:00|6033.3|6027.3|6034.3|6028.3|6035.3|6029.3|6032.3|6026.3|103
1695836100000|2023-09-27 17:35:00|6033.3|6027.3|6032.3|6026.3|6034.3|6028.3|6032.3|6026.3|135
1695836400000|2023-09-27 17:40:00|6031.3|6025.3|6035.3|6029.3|6035.3|6029.3|6028.3|6022.3|145
1695836700000|2023-09-27 17:45:00|6036.3|6030.3|6038.3|6032.3|6038.3|6032.3|6036.3|6030.3|95
1695837000000|2023-09-27 17:50:00|6039.3|6033.3|6041.3|6035.3|6041.3|6035.3|6039.3|6033.3|62
1695837300000|2023-09-27 17:55:00|6042.3|6036.3|6042.3|6036.3|6043.3|6037.3|6040.3|6034.3|103
1695837600000|2023-09-27 18:00:00|6041.3|6035.3|6042.3|6036.3|6043.3|6037.3|6039.3|6033.3|123
1695837900000|2023-09-27 18:05:00|6043.3|6037.3|6041.3|6035.3|6045.3|6039.3|6041.3|6035.3|97
1695838200000|2023-09-27 18:10:00|6040.3|6034.3|6042.3|6036.3|6043.3|6037.3|6040.3|6034.3|56
1695838500000|2023-09-27 18:15:00|6043.3|6037.3|6041.3|6035.3|6044.3|6038.3|6040.3|6034.3|149
1695838800000|2023-09-27 18:20:00|6042.3|6036.3|6044.3|6038.3|6044.3|6038.3|6041.3|6035.3|46
1695839100000|2023-09-27 18:25:00|6043.3|6037.3|6050.3|6044.3|6050.3|6044.3|6043.3|6037.3|154
1695839400000|2023-09-27 18:30:00|6051.3|6045.3|6052.3|6046.3|6054.3|6048.3|6051.3|6045.3|75
1695839700000|2023-09-27 18:35:00|6055.3|6049.3|6058.3|6052.3|6058.3|6052.3|6054.3|6048.3|132
1695840000000|2023-09-27 18:40:00|6057.3|6051.3|6059.3|6053.3|6060.3|6054.3|6056.3|6050.3|106
1695840300000|2023-09-27 18:45:00|6060.3|6054.3|6058.3|6052.3|6060.3|6054.3|6055.3|6049.3|91
1695840600000|2023-09-27 18:50:00|6057.3|6051.3|6060.3|6054.3|6060.3|6054.3|6056.3|6050.3|36
1695840900000|2023-09-27 18:55:00|6059.3|6053.3|6063.3|6045.3|6063.4|6055.3|6056.3|6045.3|480
1695841200000|2023-09-27 19:00:00|6063.2|6045.2|6070.3|6052.3|6070.4|6052.4|6062.8|6044.8|0
1695841500000|2023-09-27 19:05:00|6070.4|6052.4|6073.6|6055.6|6073.8|6055.8|6070|6052|0
1695841800000|2023-09-27 19:10:00|6073.7|6055.7|6074.7|6056.7|6078.5|6060.5|6073.6|6055.6|0
1695842100000|2023-09-27 19:15:00|6074.8|6056.8|6073|6055|6076.3|6058.3|6071.8|6053.8|0
1695842400000|2023-09-27 19:20:00|6073.1|6055.1|6075.2|6057.2|6076.5|6058.5|6073|6055|0
1695842700000|2023-09-27 19:25:00|6075.1|6057.1|6071.6|6053.6|6076.8|6058.8|6071.5|6053.5|0
1695843000000|2023-09-27 19:30:00|6071.5|6053.5|6072.5|6054.5|6072.6|6054.6|6069.2|6051.2|0
1695843300000|2023-09-27 19:35:00|6073.3|6055.3|6068.7|6050.7|6073.3|6055.3|6066.6|6048.6|0
1695843600000|2023-09-27 19:40:00|6068.6|6050.6|6064.1|6046.1|6068.6|6050.6|6062.7|6044.7|0
1695843900000|2023-09-27 19:45:00|6064|6046|6064.2|6046.2|6067.9|6049.9|6062.9|6044.9|0
1695844200000|2023-09-27 19:50:00|6064.5|6046.5|6068.4|6050.4|6068.5|6050.5|6064.1|6046.1|0
1695844500000|2023-09-27 19:55:00|6068.3|6050.3|6075|6057|6077.7|6059.7|6065.5|6047.5|0
1695844800000|2023-09-27 20:00:00|6075.3|6057.3|6076.5|6058.5|6078.7|6060.7|6074|6056|0
1695845100000|2023-09-27 20:05:00|6076.3|6058.3|6078|6060|6078.4|6060.4|6076.1|6058.1|0
1695845400000|2023-09-27 20:10:00|6077.7|6059.7|6080.5|6062.5|6080.7|6062.7|6077.7|6059.7|0
1695845700000|2023-09-27 20:15:00|6080.7|6062.7|6076.2|6058.2|6080.9|6062.9|6076|6058|0
1695846000000|2023-09-27 20:20:00|6076|6058|6076.2|6058.2|6076.9|6058.9|6075.8|6057.8|0
1695846300000|2023-09-27 20:25:00|6076.5|6058.5|6077.4|6059.4|6077.6|6059.6|6076.2|6058.2|0
1695846600000|2023-09-27 20:30:00|6077.6|6059.6|6077.4|6059.4|6078.3|6060.3|6077.4|6059.4|0
1695846900000|2023-09-27 20:35:00|6077.6|6059.6|6078.3|6060.3|6078.3|6060.3|6077.2|6059.2|0
1695847200000|2023-09-27 20:40:00|6078.5|6060.5|6078.1|6060.1|6078.6|6060.6|6077.6|6059.6|0
1695847500000|2023-09-27 20:45:00|6077.9|6059.9|6077.9|6059.9|6078.3|6060.3|6077.6|6059.6|0
1695847800000|2023-09-27 20:50:00|6078.1|6060.1|6080|6062|6080.2|6062.2|6078.1|6060.1|0
1695848100000|2023-09-27 20:55:00|6079.7|6061.7|6079.3|6061.3|6080.2|6062.2|6078.4|6060.4|0
1695848400000|2023-09-27 21:00:00|6079.2|6061.2|6078.9|6060.9|6079.6|6061.6|6078.9|6060.9|0
1695848700000|2023-09-27 21:05:00|6079.3|6061.3|6079.6|6061.6|6079.6|6061.6|6078.6|6060.6|0
1695849000000|2023-09-27 21:10:00|6079.7|6061.7|6079.8|6061.8|6079.9|6061.9|6079.7|6061.7|0
1695849300000|2023-09-27 21:15:00|6079.7|6061.7|6080.3|6062.3|6080.3|6062.3|6079.7|6061.7|0
1695849600000|2023-09-27 21:20:00|6080.2|6062.2|6080|6062|6080.3|6062.3|6079.9|6061.9|0
1695849900000|2023-09-27 21:25:00|6079.9|6061.9|6079.7|6061.7|6079.9|6061.9|6079.7|6061.7|0
1695850200000|2023-09-27 21:30:00|6079.6|6061.6|6079.7|6061.7|6079.8|6061.8|6079.6|6061.6|0
1695850500000|2023-09-27 21:35:00|6079.6|6061.6|6079.9|6061.9|6079.9|6061.9|6079.6|6061.6|0
1695850800000|2023-09-27 21:40:00|6080|6062|6080.1|6062.1|6080.2|6062.2|6080|6062|0
1695851100000|2023-09-27 21:45:00|6080|6062|6080|6062|6080|6062|6079.9|6061.9|0
1695851400000|2023-09-27 21:50:00|6080.1|6062.1|6080|6062|6080.1|6062.1|6080|6062|0
1695851700000|2023-09-27 21:55:00|6080.1|6062.1|6080.3|6062.3|6080.3|6062.3|6080.1|6062.1|0
1695852000000|2023-09-27 22:00:00|6080.1|6062.1|6076.2|6058.2|6080.3|6062.3|6076.2|6058.2|0
1695852300000|2023-09-27 22:05:00|6076.5|6058.5|6076|6058|6076.9|6058.9|6075.3|6057.3|0
1695852600000|2023-09-27 22:10:00|6075.8|6057.8|6075.8|6057.8|6076.2|6058.2|6075.3|6057.3|0
1695852900000|2023-09-27 22:15:00|6076|6058|6075.3|6057.3|6076|6058|6074.8|6056.8|0
1695853200000|2023-09-27 22:20:00|6075.2|6057.2|6073|6055|6075.5|6057.5|6072.5|6054.5|0
1695853500000|2023-09-27 22:25:00|6073.2|6055.2|6073|6055|6073.7|6055.7|6072.1|6054.1|0
1695853800000|2023-09-27 22:30:00|6073.2|6055.2|6073.5|6055.5|6073.9|6055.9|6073|6055|0
1695854100000|2023-09-27 22:35:00|6073.7|6055.7|6073.9|6055.9|6074.2|6056.2|6073.5|6055.5|0
1695854400000|2023-09-27 22:40:00|6074.1|6056.1|6075.3|6057.3|6075.3|6057.3|6073.9|6055.9|0
1695854700000|2023-09-27 22:45:00|6075.1|6057.1|6075.1|6057.1|6075.3|6057.3|6074.6|6056.6|0
1695855000000|2023-09-27 22:50:00|6074.9|6056.9|6075.1|6057.1|6075.3|6057.3|6074.6|6056.6|0
1695855300000|2023-09-27 22:55:00|6074.9|6056.9|6075.3|6057.3|6075.3|6057.3|6074.8|6056.8|0
1695855600000|2023-09-27 23:00:00|6075.2|6057.2|6074.2|6056.2|6075.5|6057.5|6073.9|6055.9|0
1695855900000|2023-09-27 23:05:00|6074.4|6056.4|6076|6058|6076|6058|6074.4|6056.4|0
1695856200000|2023-09-27 23:10:00|6076.2|6058.2|6076|6058|6076.7|6058.7|6075.8|6057.8|0
1695856500000|2023-09-27 23:15:00|6075.8|6057.8|6076.5|6058.5|6076.9|6058.9|6075.8|6057.8|0
1695856800000|2023-09-27 23:20:00|6076.7|6058.7|6076|6058|6076.7|6058.7|6076|6058|0
1695857100000|2023-09-27 23:25:00|6076.2|6058.2|6076.2|6058.2|6076.7|6058.7|6076|6058|0
1695857400000|2023-09-27 23:30:00|6076.5|6058.5|6076.2|6058.2|6076.9|6058.9|6076.2|6058.2|0
1695857700000|2023-09-27 23:35:00|6076.5|6058.5|6077.2|6059.2|6077.4|6059.4|6076.2|6058.2|0
1695858000000|2023-09-27 23:40:00|6077|6059|6077.2|6059.2|6077.4|6059.4|6076.7|6058.7|0
1695858300000|2023-09-27 23:45:00|6077|6059|6077.4|6059.4|6077.6|6059.6|6076.9|6058.9|0
1695858600000|2023-09-27 23:50:00|6077.6|6059.6|6078|6060|6078.6|6060.6|6077.4|6059.4|0
1695858900000|2023-09-27 23:55:00|6077.8|6059.8|6077.8|6059.8|6078|6060|6077.3|6059.3|0
1695859200000|2023-09-28 00:00:00|6078|6060|6077.6|6059.6|6078.3|6060.3|6076.4|6058.4|0
1695859500000|2023-09-28 00:05:00|6077.4|6059.4|6078.3|6060.3|6079|6061|6077.1|6059.1|0
1695859800000|2023-09-28 00:10:00|6078.1|6060.1|6078.3|6060.3|6078.5|6060.5|6077.3|6059.3|0
1695860100000|2023-09-28 00:15:00|6078.1|6060.1|6078.4|6060.4|6078.8|6060.8|6077.5|6059.5|0
1695860400000|2023-09-28 00:20:00|6078.2|6060.2|6078.5|6060.5|6078.6|6060.6|6077.7|6059.7|0
1695860700000|2023-09-28 00:25:00|6078.4|6060.4|6079.2|6061.2|6079.4|6061.4|6078|6060|0
1695861000000|2023-09-28 00:30:00|6079.4|6061.4|6079.9|6061.9|6079.9|6061.9|6078.9|6060.9|0
1695861300000|2023-09-28 00:35:00|6079.7|6061.7|6081.4|6063.4|6081.6|6063.6|6079.4|6061.4|0
1695861600000|2023-09-28 00:40:00|6081.6|6063.6|6081.3|6063.3|6081.8|6063.8|6080.9|6062.9|0
1695861900000|2023-09-28 00:45:00|6081.4|6063.4|6080.6|6062.6|6082.4|6064.4|6080.3|6062.3|0
1695862200000|2023-09-28 00:50:00|6080.3|6062.3|6079.5|6061.5|6080.3|6062.3|6079.1|6061.1|0
1695862500000|2023-09-28 00:55:00|6079.7|6061.7|6080.8|6062.8|6080.8|6062.8|6079.7|6061.7|0
1695862800000|2023-09-28 01:00:00|6080.6|6062.6|6080.8|6062.8|6080.8|6062.8|6080.2|6062.2|0
1695863100000|2023-09-28 01:05:00|6080.6|6062.6|6080.9|6062.9|6081.6|6063.6|6080.5|6062.5|0
1695863400000|2023-09-28 01:10:00|6080.4|6062.4|6080.7|6062.7|6081|6063|6080.3|6062.3|0
1695863700000|2023-09-28 01:15:00|6081.1|6063.1|6058.3|6052.3|6081.1|6066.3|6053.3|6047.3|2233
1695864000000|2023-09-28 01:20:00|6059.3|6053.3|6065.3|6059.3|6070.3|6064.3|6057.3|6051.3|1212
1695864300000|2023-09-28 01:25:00|6066.3|6060.3|6068.3|6062.3|6068.3|6062.3|6064.3|6058.3|617
1695864600000|2023-09-28 01:30:00|6069.3|6063.3|6052.9|6046.9|6085.3|6079.3|6051.9|6045.9|4593
1695864900000|2023-09-28 01:35:00|6051.9|6045.9|6056.9|6050.9|6059.9|6053.9|6041.9|6035.9|2175
1695865200000|2023-09-28 01:40:00|6057.9|6051.9|6044.9|6038.9|6061.9|6055.9|6043.9|6037.9|1673
1695865500000|2023-09-28 01:45:00|6043.9|6037.9|6053.9|6047.9|6060.9|6054.9|6036.9|6030.9|2249
1695865800000|2023-09-28 01:50:00|6052.9|6046.9|6048.9|6042.9|6056.9|6050.9|6043.9|6037.9|1708
1695866100000|2023-09-28 01:55:00|6047.9|6041.9|6054.9|6048.9|6061.9|6055.9|6045.9|6039.9|1166
1695866400000|2023-09-28 02:00:00|6053.9|6047.9|6041.9|6035.9|6054.9|6048.9|6039.9|6033.9|1701
1695866700000|2023-09-28 02:05:00|6040.9|6034.9|6031.9|6025.9|6047.9|6041.9|6027.9|6021.9|1830
1695867000000|2023-09-28 02:10:00|6032.9|6026.9|6026.9|6020.9|6034.9|6028.9|6023.9|6017.9|1870
1695867300000|2023-09-28 02:15:00|6025.9|6019.9|6020.9|6014.9|6030.9|6024.9|6017.9|6011.9|1379
1695867600000|2023-09-28 02:20:00|6019.9|6013.9|6024.9|6018.9|6028.9|6022.9|6016.9|6010.9|1041
1695867900000|2023-09-28 02:25:00|6023.9|6017.9|6013.9|6007.9|6024.9|6018.9|6010.9|6004.9|1368
1695868200000|2023-09-28 02:30:00|6012.9|6006.9|6015.9|6009.9|6019.9|6013.9|6007.9|6001.9|2002
1695868500000|2023-09-28 02:35:00|6014.9|6008.9|6021.9|6015.9|6025.9|6019.9|6013.9|6007.9|1325
1695868800000|2023-09-28 02:40:00|6020.9|6014.9|6023.9|6017.9|6029.9|6023.9|6016.9|6010.9|1188
1695869100000|2023-09-28 02:45:00|6024.9|6018.9|6019.9|6013.9|6025.9|6019.9|6015.9|6009.9|1334
1695869400000|2023-09-28 02:50:00|6018.9|6012.9|6021.9|6015.9|6024.9|6018.9|6018.9|6012.9|1465
1695869700000|2023-09-28 02:55:00|6020.9|6014.9|6008.9|6002.9|6021.9|6015.9|6004.9|5998.9|1501
1695870000000|2023-09-28 03:00:00|6007.9|6001.9|6009.9|6003.9|6015.9|6009.9|6003.9|5997.9|1820
1695870300000|2023-09-28 03:05:00|6010.9|6004.9|6006.9|6000.9|6011.9|6005.9|6004.9|5998.9|917
1695870600000|2023-09-28 03:10:00|6005.9|5999.9|5994.9|5988.9|6007.9|6001.9|5994.9|5988.9|2690
1695870900000|2023-09-28 03:15:00|5993.9|5987.9|5999.9|5993.9|6002.9|5996.9|5991.9|5985.9|2514
1695871200000|2023-09-28 03:20:00|5998.9|5992.9|6002.9|5996.9|6005.9|5999.9|5996.9|5990.9|1202
1695871500000|2023-09-28 03:25:00|6001.9|5995.9|6000.9|5994.9|6005.9|5999.9|5997.9|5991.9|1010
1695871800000|2023-09-28 03:30:00|5999.9|5993.9|6000.9|5994.9|6004.9|5998.9|5994.9|5988.9|1393
1695872100000|2023-09-28 03:35:00|6001.9|5995.9|6001.9|5995.9|6005.9|5999.9|5997.9|5991.9|1505
1695872400000|2023-09-28 03:40:00|6000.9|5994.9|6003.9|5997.9|6003.9|5997.9|5999.9|5993.9|790
1695872700000|2023-09-28 03:45:00|6002.9|5996.9|6003.9|5997.9|6006.9|6000.9|6001.9|5995.9|644
1695873000000|2023-09-28 03:50:00|6002.9|5996.9|6003.9|5997.9|6005.9|5999.9|5999.9|5993.9|715
1695873300000|2023-09-28 03:55:00|6004.9|5998.9|6007.9|6001.9|6008.9|6002.9|6001.9|5995.9|751
1695873600000|2023-09-28 04:00:00|6013.6|5995.6|6013.6|5995.6|6013.6|5995.6|6013|5995|1
1695873900000|2023-09-28 04:05:00|6013.4|5995.4|6009.4|5991.4|6013.4|5995.4|6009.3|5991.3|0
1695874200000|2023-09-28 04:10:00|6009.7|5991.7|6007.5|5989.5|6010.1|5992.1|6007.5|5989.5|0
1695874500000|2023-09-28 04:15:00|6007.6|5989.6|6009.1|5991.1|6009.3|5991.3|6007.5|5989.5|0
1695874800000|2023-09-28 04:20:00|6008.9|5990.9|6008.9|5990.9|6009.5|5991.5|6008.5|5990.5|0
1695875100000|2023-09-28 04:25:00|6009.1|5991.1|6009.7|5991.7|6009.8|5991.8|6008.9|5990.9|0
1695875400000|2023-09-28 04:30:00|6009.5|5991.5|6010|5992|6010.4|5992.4|6009.5|5991.5|0
1695875700000|2023-09-28 04:35:00|6009.9|5991.9|6011.5|5993.5|6011.6|5993.6|6009.9|5991.9|0
1695876000000|2023-09-28 04:40:00|6011.2|5993.2|6011.9|5993.9|6012.1|5994.1|6011.2|5993.2|0
1695876300000|2023-09-28 04:45:00|6012.1|5994.1|6013.5|5995.5|6013.8|5995.8|6011.9|5993.9|0
1695876600000|2023-09-28 04:50:00|6013.7|5995.7|6013.7|5995.7|6014.2|5996.2|6013.5|5995.5|0
1695876900000|2023-09-28 04:55:00|6013.9|5995.9|6014.9|5996.9|6014.9|5996.9|6013.7|5995.7|3
1695877200000|2023-09-28 05:00:00|6005.9|5999.9|6010.9|6004.9|6011.9|6005.9|6000.9|5994.9|2062
1695877500000|2023-09-28 05:05:00|6009.9|6003.9|6007.9|6001.9|6013.9|6007.9|6005.9|5999.9|1036
1695877800000|2023-09-28 05:10:00|6006.9|6000.9|6014.9|6008.9|6018.9|6012.9|6005.9|5999.9|1263
1695878100000|2023-09-28 05:15:00|6013.9|6007.9|6022.9|6016.9|6027.9|6021.9|6010.9|6004.9|1760
1695878400000|2023-09-28 05:20:00|6021.9|6015.9|6022.9|6016.9|6025.9|6019.9|6019.9|6013.9|1023
1695878700000|2023-09-28 05:25:00|6023.9|6017.9|6025.9|6019.9|6027.9|6021.9|6018.9|6012.9|932
1695879000000|2023-09-28 05:30:00|6024.9|6018.9|6023.9|6017.9|6029.9|6023.9|6019.9|6013.9|938
1695879300000|2023-09-28 05:35:00|6022.9|6016.9|6024.9|6018.9|6026.9|6020.9|6019.9|6013.9|790
1695879600000|2023-09-28 05:40:00|6023.9|6017.9|6015.9|6009.9|6023.9|6017.9|6015.9|6009.9|708
1695879900000|2023-09-28 05:45:00|6014.9|6008.9|6013.9|6007.9|6016.9|6010.9|6012.9|6006.9|731
1695880200000|2023-09-28 05:50:00|6012.9|6006.9|6012.9|6006.9|6015.9|6009.9|6008.9|6002.9|677
1695880500000|2023-09-28 05:55:00|6011.9|6005.9|6008.9|6002.9|6013.9|6007.9|6007.9|6001.9|1070
1695880800000|2023-09-28 06:00:00|6007.9|6001.9|6000.9|5994.9|6012.9|6006.9|5996.9|5990.9|1922
1695881100000|2023-09-28 06:05:00|5999.9|5993.9|6000.9|5994.9|6002.9|5996.9|5996.9|5990.9|1025
1695881400000|2023-09-28 06:10:00|5999.9|5993.9|5994.9|5988.9|5999.9|5993.9|5992.9|5986.9|1414
1695881700000|2023-09-28 06:15:00|5993.9|5987.9|5983.9|5977.9|5998.9|5992.9|5983.9|5977.9|1553
1695882000000|2023-09-28 06:20:00|5982.9|5976.9|5988.9|5982.9|5991.9|5985.9|5982.9|5976.9|1155
1695882300000|2023-09-28 06:25:00|5987.9|5981.9|5986.9|5980.9|5989.9|5983.9|5980.9|5974.9|1056
1695882600000|2023-09-28 06:30:00|5985.9|5979.9|5988.9|5982.9|5992.9|5986.9|5982.9|5976.9|1059
1695882900000|2023-09-28 06:35:00|5987.9|5981.9|5991.9|5985.9|5992.9|5986.9|5985.9|5979.9|1017
1695883200000|2023-09-28 06:40:00|5990.9|5984.9|5997.9|5991.9|5998.9|5992.9|5990.9|5984.9|1222
1695883500000|2023-09-28 06:45:00|5996.9|5990.9|5994.9|5988.9|5998.9|5992.9|5992.9|5986.9|1160
1695883800000|2023-09-28 06:50:00|5993.9|5987.9|5994.9|5988.9|5996.9|5990.9|5992.9|5986.9|1374
1695884100000|2023-09-28 06:55:00|5995.9|5989.9|5998.9|5992.9|5999.9|5993.9|5993.9|5987.9|1427
1695884400000|2023-09-28 07:00:00|5997.9|5991.9|5998.9|5992.9|6000.9|5994.9|5993.9|5987.9|1759
1695884700000|2023-09-28 07:05:00|5997.9|5991.9|5997.9|5991.9|6000.9|5994.9|5994.9|5988.9|1791
1695885000000|2023-09-28 07:10:00|5996.9|5990.9|5994.9|5988.9|5997.9|5991.9|5993.9|5987.9|1175
1695885300000|2023-09-28 07:15:00|5993.9|5987.9|5991.9|5985.9|5996.9|5990.9|5991.9|5985.9|2045
1695885600000|2023-09-28 07:20:00|5992.9|5986.9|5994.9|5988.9|5997.9|5991.9|5990.9|5984.9|1462
1695885900000|2023-09-28 07:25:00|5993.9|5987.9|5990.9|5984.9|5994.9|5988.9|5987.9|5981.9|1165
1695886200000|2023-09-28 07:30:00|5989.9|5983.9|5987.9|5981.9|5992.9|5986.9|5986.9|5980.9|843
1695886500000|2023-09-28 07:35:00|5986.9|5980.9|5990.9|5984.9|5991.9|5985.9|5986.9|5980.9|966
1695886800000|2023-09-28 07:40:00|5989.9|5983.9|5987.9|5981.9|5990.9|5984.9|5986.9|5980.9|1257
1695887100000|2023-09-28 07:45:00|5986.9|5980.9|5992.9|5986.9|5996.9|5990.9|5986.9|5980.9|1471
1695887400000|2023-09-28 07:50:00|5993.9|5987.9|5987.9|5981.9|5994.9|5988.9|5986.9|5980.9|1980
1695887700000|2023-09-28 07:55:00|5986.9|5980.9|5986.9|5980.9|5989.9|5983.9|5984.9|5978.9|1892
1695888000000|2023-09-28 08:00:00|5985.9|5979.9|5986.9|5980.9|5993.9|5987.9|5981.9|5975.9|2509
1695888300000|2023-09-28 08:05:00|5987.9|5981.9|5989.9|5983.9|5996.9|5990.9|5984.9|5978.9|2649
1695888600000|2023-09-28 08:10:00|5990.9|5984.9|5989.9|5983.9|5991.9|5985.9|5988.9|5982.9|1505
1695888900000|2023-09-28 08:15:00|5990.9|5984.9|5986.9|5980.9|5990.9|5984.9|5985.9|5979.9|691
1695889200000|2023-09-28 08:20:00|5985.9|5979.9|5987.9|5981.9|5987.9|5981.9|5983.9|5977.9|916
1695889500000|2023-09-28 08:25:00|5988.9|5982.9|5983.9|5977.9|5990.9|5984.9|5981.9|5975.9|1220
1695889800000|2023-09-28 08:30:00|5993.1|5975.1|5995.4|5977.4|5995.7|5977.7|5991.9|5973.9|20
1695890100000|2023-09-28 08:35:00|5995.6|5977.6|5996.8|5978.8|5997.3|5979.3|5993.8|5975.8|170
1695890400000|2023-09-28 08:40:00|5996.7|5978.7|5995.9|5977.9|5997.2|5979.2|5995.2|5977.2|10
1695890700000|2023-09-28 08:45:00|5996.2|5978.2|5997.4|5979.4|5998.3|5980.3|5995.3|5977.3|0
1695891000000|2023-09-28 08:50:00|5997.2|5979.2|5998.6|5980.6|5999.6|5981.6|5997.2|5979.2|0
1695891300000|2023-09-28 08:55:00|5998.7|5980.7|5995.9|5977.9|5999.6|5981.6|5995|5977|0
1695891600000|2023-09-28 09:00:00|5995.7|5977.7|5992|5974|5996.5|5978.5|5992|5974|0
1695891900000|2023-09-28 09:05:00|5991.8|5973.8|5987.6|5969.6|5992.2|5974.2|5986.9|5968.9|0
1695892200000|2023-09-28 09:10:00|5987.4|5969.4|5987.2|5969.2|5987.9|5969.9|5986.5|5968.5|0
1695892500000|2023-09-28 09:15:00|5987.1|5969.1|5979.9|5973.9|5987.4|5978.9|5978.9|5969.1|351
1695892800000|2023-09-28 09:20:00|5978.9|5972.9|5984.9|5978.9|5984.9|5978.9|5976.9|5970.9|153
1695893100000|2023-09-28 09:25:00|5985.9|5979.9|5985.9|5979.9|5986.9|5980.9|5984.9|5978.9|142
1695893400000|2023-09-28 09:30:00|5986.9|5980.9|5985.9|5979.9|5989.9|5983.9|5985.9|5979.9|122
1695893700000|2023-09-28 09:35:00|5986.9|5980.9|5984.9|5978.9|5986.9|5980.9|5978.9|5972.9|236
1695894000000|2023-09-28 09:40:00|5985.9|5979.9|5998.9|5992.9|5998.9|5992.9|5985.9|5979.9|529
1695894300000|2023-09-28 09:45:00|5999.9|5993.9|5995.9|5989.9|5999.9|5993.9|5994.9|5988.9|270
1695894600000|2023-09-28 09:50:00|5996.9|5990.9|5995.9|5989.9|5997.9|5991.9|5994.9|5988.9|82
1695894900000|2023-09-28 09:55:00|5996.9|5990.9|5996.9|5990.9|5998.9|5992.9|5995.9|5989.9|164
1695895200000|2023-09-28 10:00:00|5997.9|5991.9|5999.9|5993.9|6002.4|5996.4|5997.4|5991.4|78
1695895500000|2023-09-28 10:05:00|6000.4|5994.4|6001.4|5995.4|6001.4|5995.4|5999.4|5993.4|52
1695895800000|2023-09-28 10:10:00|6000.9|5994.9|6001.4|5995.4|6003.4|5997.4|6000.4|5994.4|51
1695896100000|2023-09-28 10:15:00|6001.9|5995.9|5997.4|5991.4|6002.4|5996.4|5996.4|5990.4|140
1695896400000|2023-09-28 10:20:00|5996.4|5990.4|5995.4|5989.4|5997.4|5991.4|5994.4|5988.4|44
1695896700000|2023-09-28 10:25:00|5995.9|5989.9|5994.4|5988.4|5996.4|5990.4|5993.4|5987.4|59
1695897000000|2023-09-28 10:30:00|5994.9|5988.9|5996.4|5990.4|5998.4|5992.4|5994.4|5988.4|40
1695897300000|2023-09-28 10:35:00|5996.9|5990.9|5999.4|5993.4|5999.4|5993.4|5996.9|5990.9|8
1695897600000|2023-09-28 10:40:00|5999.9|5993.9|6000.4|5994.4|6001.9|5995.9|5999.9|5993.9|59
1695897900000|2023-09-28 10:45:00|6000.9|5994.9|6002.4|5996.4|6003.4|5997.4|5999.4|5993.4|32
1695898200000|2023-09-28 10:50:00|6001.9|5995.9|6002.4|5996.4|6002.9|5996.9|6000.9|5994.9|13
1695898500000|2023-09-28 10:55:00|6001.4|5995.4|6003.9|5997.9|6004.4|5998.4|6000.9|5994.9|27
1695898800000|2023-09-28 11:00:00|6003.4|5997.4|6003.4|5997.4|6005.4|5999.4|6002.9|5996.9|186
1695899100000|2023-09-28 11:05:00|6003.9|5997.9|6012.9|6006.9|6013.4|6007.4|6002.9|5996.9|372
1695899400000|2023-09-28 11:10:00|6012.4|6006.4|6010.9|6004.9|6014.4|6008.4|6009.4|6003.4|61
1695899700000|2023-09-28 11:15:00|6011.4|6005.4|6004.4|5998.4|6011.9|6005.9|6004.4|5998.4|116
1695900000000|2023-09-28 11:20:00|6003.4|5997.4|6005.4|5999.4|6006.9|6000.9|6001.9|5995.9|159
1695900300000|2023-09-28 11:25:00|6005.9|5999.9|6002.4|5996.4|6007.9|6001.9|6001.4|5995.4|29
1695900600000|2023-09-28 11:30:00|6002.9|5996.9|6000.9|5994.9|6002.9|5996.9|5999.4|5993.4|109
1695900900000|2023-09-28 11:35:00|6000.4|5994.4|5993.9|5987.9|6003.4|5997.4|5991.9|5985.9|329
1695901200000|2023-09-28 11:40:00|5993.4|5987.4|5998.9|5992.9|6000.9|5994.9|5993.4|5987.4|28
1695901500000|2023-09-28 11:45:00|5999.4|5993.4|5998.4|5992.4|6001.4|5995.4|5997.9|5991.9|52
1695901800000|2023-09-28 11:50:00|5998.9|5992.9|5999.4|5993.4|6001.4|5995.4|5998.4|5992.4|25
1695902100000|2023-09-28 11:55:00|5998.9|5992.9|6000.9|5994.9|6001.4|5995.4|5998.9|5992.9|19
1695902400000|2023-09-28 12:00:00|6001.4|5995.4|6007.4|6001.4|6007.9|6001.9|6000.4|5994.4|36
1695902700000|2023-09-28 12:05:00|6007.9|6001.9|6005.9|5999.9|6009.4|6003.4|6005.9|5999.9|30
1695903000000|2023-09-28 12:10:00|6006.4|6000.4|6006.9|6000.9|6008.4|6002.4|6003.4|5997.4|75
1695903300000|2023-09-28 12:15:00|6006.4|6000.4|6007.9|6001.9|6008.9|6002.9|6005.4|5999.4|61
1695903600000|2023-09-28 12:20:00|6008.4|6002.4|6007.4|6001.4|6009.4|6003.4|6006.4|6000.4|34
1695903900000|2023-09-28 12:25:00|6006.9|6000.9|6008.4|6002.4|6009.4|6003.4|6006.9|6000.9|198
1695904200000|2023-09-28 12:30:00|6004.9|5998.9|6016.4|6010.4|6017.4|6011.4|6001.9|5995.9|157
1695904500000|2023-09-28 12:35:00|6016.9|6010.9|6010.9|6004.9|6018.4|6012.4|6008.4|6002.4|173
1695904800000|2023-09-28 12:40:00|6010.4|6004.4|6001.4|5995.4|6010.9|6004.9|6001.4|5995.4|96
1695905100000|2023-09-28 12:45:00|6000.4|5994.4|5997.9|5991.9|6002.9|5996.9|5997.4|5991.4|160
1695905400000|2023-09-28 12:50:00|5997.4|5991.4|6000.9|5994.9|6003.4|5997.4|5993.4|5987.4|111
1695905700000|2023-09-28 12:55:00|6001.4|5995.4|5996.9|5990.9|6001.4|5995.4|5995.4|5989.4|43
1695906000000|2023-09-28 13:00:00|5996.4|5990.4|6002.4|5996.4|6003.4|5997.4|5995.9|5989.9|28
1695906300000|2023-09-28 13:05:00|6002.9|5996.9|6003.9|5997.9|6007.4|6001.4|6001.9|5995.9|45
1695906600000|2023-09-28 13:10:00|6004.4|5998.4|6000.4|5994.4|6004.9|5998.9|5998.4|5992.4|80
1695906900000|2023-09-28 13:15:00|5999.9|5993.9|5996.9|5990.9|6002.4|5996.4|5995.9|5989.9|125
1695907200000|2023-09-28 13:20:00|5996.4|5990.4|5997.9|5991.9|5999.9|5993.9|5995.9|5989.9|32
1695907500000|2023-09-28 13:25:00|5997.4|5991.4|5997.9|5991.9|5998.9|5992.9|5995.9|5989.9|61
1695907800000|2023-09-28 13:30:00|5997.4|5991.4|6011.9|6005.9|6012.4|6006.4|5994.4|5988.4|464
1695908100000|2023-09-28 13:35:00|6012.4|6006.4|6005.4|5999.4|6013.4|6007.4|5995.4|5989.4|529
1695908400000|2023-09-28 13:40:00|6004.9|5998.9|5988.4|5982.4|6009.4|6003.4|5986.4|5980.4|521
1695908700000|2023-09-28 13:45:00|5988.9|5982.9|5987.9|5981.9|5993.9|5987.9|5986.4|5980.4|422
1695909000000|2023-09-28 13:50:00|5988.4|5982.4|5997.9|5991.9|5998.4|5992.4|5988.4|5982.4|293
1695909300000|2023-09-28 13:55:00|5998.4|5992.4|5995.4|5989.4|5999.4|5993.4|5993.9|5987.9|391
1695909600000|2023-09-28 14:00:00|5995.9|5989.9|6003.4|5997.4|6003.4|5997.4|5993.9|5987.9|331
1695909900000|2023-09-28 14:05:00|6004.4|5998.4|6004.9|5998.9|6006.4|6000.4|5997.4|5991.4|114
1695910200000|2023-09-28 14:10:00|6004.4|5998.4|6005.9|5999.9|6009.4|6003.4|6002.9|5996.9|209
1695910500000|2023-09-28 14:15:00|6006.4|6000.4|6002.4|5996.4|6007.4|6001.4|5993.4|5987.4|297
1695910800000|2023-09-28 14:20:00|6001.4|5995.4|6005.4|5999.4|6005.9|5999.9|5998.4|5992.4|264
1695911100000|2023-09-28 14:25:00|6005.9|5999.9|6003.9|5997.9|6006.4|6000.4|6000.4|5994.4|155
1695911400000|2023-09-28 14:30:00|6004.4|5998.4|5999.9|5993.9|6005.9|5999.9|5995.4|5989.4|262
1695911700000|2023-09-28 14:35:00|5999.4|5993.4|6006.4|6000.4|6006.4|6000.4|5999.4|5993.4|255
1695912000000|2023-09-28 14:40:00|6007.4|6001.4|6007.4|6001.4|6007.9|6001.9|6001.4|5995.4|212
1695912300000|2023-09-28 14:45:00|6006.9|6000.9|6010.9|6004.9|6012.4|6006.4|6006.4|6000.4|196
1695912600000|2023-09-28 14:50:00|6010.4|6004.4|6013.9|6007.9|6014.4|6008.4|6009.4|6003.4|131
1695912900000|2023-09-28 14:55:00|6013.4|6007.4|6013.9|6007.9|6014.4|6008.4|6011.4|6005.4|137
1695913200000|2023-09-28 15:00:00|6014.4|6008.4|6020.4|6014.4|6022.9|6016.9|6011.4|6005.4|485
1695913500000|2023-09-28 15:05:00|6020.9|6014.9|6025.9|6019.9|6027.4|6021.4|6018.4|6012.4|207
1695913800000|2023-09-28 15:10:00|6025.4|6019.4|6022.4|6016.4|6027.4|6021.4|6018.4|6012.4|208
1695914100000|2023-09-28 15:15:00|6021.9|6015.9|6021.4|6015.4|6024.4|6018.4|6020.9|6014.9|149
1695914400000|2023-09-28 15:20:00|6020.9|6014.9|6026.9|6020.9|6027.4|6021.4|6020.4|6014.4|112
1695914700000|2023-09-28 15:25:00|6026.4|6020.4|6030.4|6024.4|6032.4|6026.4|6025.9|6019.9|268
1695915000000|2023-09-28 15:30:00|6029.9|6023.9|6032.9|6026.9|6034.4|6028.4|6029.9|6023.9|161
1695915300000|2023-09-28 15:35:00|6033.4|6027.4|6028.4|6022.4|6034.4|6028.4|6028.4|6022.4|267
1695915600000|2023-09-28 15:40:00|6028.9|6022.9|6040.9|6034.9|6040.9|6034.9|6028.9|6022.9|482
1695915900000|2023-09-28 15:45:00|6040.4|6034.4|6039.4|6033.4|6042.4|6036.4|6038.4|6032.4|396
1695916200000|2023-09-28 15:50:00|6039.9|6033.9|6038.4|6032.4|6043.4|6037.4|6037.4|6031.4|299
1695916500000|2023-09-28 15:55:00|6039.4|6033.4|6040.9|6034.9|6042.4|6036.4|6036.4|6030.4|214
1695916800000|2023-09-28 16:00:00|6041.9|6035.9|6035.9|6029.9|6042.9|6036.9|6032.9|6026.9|108
1695917100000|2023-09-28 16:05:00|6033.9|6027.9|6035.9|6029.9|6036.9|6030.9|6033.9|6027.9|52
1695917400000|2023-09-28 16:10:00|6036.9|6030.9|6038.9|6032.9|6038.9|6032.9|6036.9|6030.9|110
1695917700000|2023-09-28 16:15:00|6037.9|6031.9|6043.9|6037.9|6043.9|6037.9|6037.9|6031.9|124
1695918000000|2023-09-28 16:20:00|6042.9|6036.9|6041.9|6035.9|6043.9|6037.9|6040.9|6034.9|136
1695918300000|2023-09-28 16:25:00|6042.9|6036.9|6045.9|6039.9|6047.9|6041.9|6042.9|6036.9|130
1695918600000|2023-09-28 16:30:00|6044.9|6038.9|6043.9|6037.9|6045.9|6039.9|6043.9|6037.9|109
1695918900000|2023-09-28 16:35:00|6042.9|6036.9|6042.9|6036.9|6044.9|6038.9|6042.9|6036.9|132
1695919200000|2023-09-28 16:40:00|6043.9|6037.9|6043.9|6037.9|6045.9|6039.9|6042.9|6036.9|157
1695919500000|2023-09-28 16:45:00|6042.9|6036.9|6039.9|6033.9|6043.9|6037.9|6039.9|6033.9|67
1695919800000|2023-09-28 16:50:00|6038.9|6032.9|6037.9|6031.9|6041.9|6035.9|6037.9|6031.9|99
1695920100000|2023-09-28 16:55:00|6038.9|6032.9|6039.9|6033.9|6039.9|6033.9|6037.9|6031.9|30
1695920400000|2023-09-28 17:00:00|6038.9|6032.9|6037.9|6031.9|6040.9|6034.9|6037.9|6031.9|77
1695920700000|2023-09-28 17:05:00|6036.9|6030.9|6039.9|6033.9|6039.9|6033.9|6035.9|6029.9|72
1695921000000|2023-09-28 17:10:00|6038.9|6032.9|6039.9|6033.9|6039.9|6033.9|6037.9|6031.9|23
1695921300000|2023-09-28 17:15:00|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6037.9|6031.9|63
1695921600000|2023-09-28 17:20:00|6040.9|6034.9|6040.9|6034.9|6041.9|6035.9|6039.9|6033.9|53
1695921900000|2023-09-28 17:25:00|6038.9|6032.9|6037.9|6031.9|6040.9|6034.9|6034.9|6028.9|95
1695922200000|2023-09-28 17:30:00|6035.9|6029.9|6033.9|6027.9|6036.9|6030.9|6032.9|6026.9|62
1695922500000|2023-09-28 17:35:00|6034.9|6028.9|6033.9|6027.9|6034.9|6028.9|6033.9|6027.9|41
1695922800000|2023-09-28 17:40:00|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|12
1695923100000|2023-09-28 17:45:00|6033.9|6027.9|6037.9|6031.9|6038.9|6032.9|6031.9|6025.9|50
1695923400000|2023-09-28 17:50:00|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|6035.9|6029.9|45
1695923700000|2023-09-28 17:55:00|6035.9|6029.9|6034.9|6028.9|6035.9|6029.9|6034.9|6028.9|24
1695924000000|2023-09-28 18:00:00|6035.9|6029.9|6034.9|6028.9|6036.9|6030.9|6034.9|6028.9|49
1695924300000|2023-09-28 18:05:00|6035.9|6029.9|6036.9|6030.9|6038.9|6032.9|6034.9|6028.9|75
1695924600000|2023-09-28 18:10:00|6035.9|6029.9|6038.9|6032.9|6038.9|6032.9|6034.9|6028.9|100
1695924900000|2023-09-28 18:15:00|6037.9|6031.9|6037.9|6031.9|6039.9|6033.9|6037.9|6031.9|55
1695925200000|2023-09-28 18:20:00|6038.9|6032.9|6035.9|6029.9|6038.9|6032.9|6035.9|6029.9|139
1695925500000|2023-09-28 18:25:00|6034.9|6028.9|6035.9|6029.9|6037.9|6031.9|6034.9|6028.9|139
1695925800000|2023-09-28 18:30:00|6036.9|6030.9|6032.9|6026.9|6036.9|6030.9|6032.9|6026.9|88
1695926100000|2023-09-28 18:35:00|6031.9|6025.9|6033.9|6027.9|6034.9|6028.9|6030.9|6024.9|87
1695926400000|2023-09-28 18:40:00|6032.9|6026.9|6033.9|6027.9|6035.9|6029.9|6032.9|6026.9|28
1695926700000|2023-09-28 18:45:00|6032.9|6026.9|6030.9|6024.9|6033.9|6027.9|6028.9|6022.9|149
1695927000000|2023-09-28 18:50:00|6031.9|6025.9|6031.9|6025.9|6032.9|6026.9|6029.9|6023.9|134
1695927300000|2023-09-28 18:55:00|6032.9|6026.9|6043.3|6025.3|6043.3|6029.9|6030.9|6024.9|121
1695927600000|2023-09-28 19:00:00|6043.4|6025.4|6043.9|6025.9|6043.9|6025.9|6042.2|6024.2|0
1695927900000|2023-09-28 19:05:00|6043.8|6025.8|6043|6025|6044.2|6026.2|6040.8|6022.8|0
1695928200000|2023-09-28 19:10:00|6043.1|6025.1|6045.6|6027.6|6045.7|6027.7|6042.9|6024.9|0
1695928500000|2023-09-28 19:15:00|6046.4|6028.4|6049.2|6031.2|6050.3|6032.3|6046.4|6028.4|0
1695928800000|2023-09-28 19:20:00|6049.1|6031.1|6050.5|6032.5|6050.6|6032.6|6049.1|6031.1|0
1695929100000|2023-09-28 19:25:00|6050.6|6032.6|6052.6|6034.6|6052.8|6034.8|6050.5|6032.5|0
1695929400000|2023-09-28 19:30:00|6052.5|6034.5|6046.8|6028.8|6052.7|6034.7|6046.8|6028.8|0
1695929700000|2023-09-28 19:35:00|6045.9|6027.9|6041.9|6023.9|6046|6028|6041.2|6023.2|0
1695930000000|2023-09-28 19:40:00|6041.8|6023.8|6044.6|6026.6|6044.6|6026.6|6040.9|6022.9|0
1695930300000|2023-09-28 19:45:00|6044.7|6026.7|6044.5|6026.5|6045|6027|6042.5|6024.5|0
1695930600000|2023-09-28 19:50:00|6044.6|6026.6|6045.7|6027.7|6046.9|6028.9|6043.6|6025.6|0
1695930900000|2023-09-28 19:55:00|6045.6|6027.6|6050.9|6032.9|6051.5|6033.5|6045.6|6027.6|0
1695931200000|2023-09-28 20:00:00|6051|6033|6047.8|6029.8|6051.3|6033.3|6047.6|6029.6|0
1695931500000|2023-09-28 20:05:00|6048|6030|6049.7|6031.7|6049.7|6031.7|6048|6030|0
1695931800000|2023-09-28 20:10:00|6049.5|6031.5|6050.6|6032.6|6051|6033|6049.2|6031.2|0
1695932100000|2023-09-28 20:15:00|6050.4|6032.4|6052.4|6034.4|6052.7|6034.7|6049.9|6031.9|0
1695932400000|2023-09-28 20:20:00|6052.2|6034.2|6052.2|6034.2|6052.7|6034.7|6051.5|6033.5|0
1695932700000|2023-09-28 20:25:00|6052.1|6034.1|6052.4|6034.4|6052.7|6034.7|6052|6034|0
1695933000000|2023-09-28 20:30:00|6052.3|6034.3|6052.4|6034.4|6052.4|6034.4|6051.7|6033.7|0
1695933300000|2023-09-28 20:35:00|6052.6|6034.6|6053.1|6035.1|6053.3|6035.3|6052.2|6034.2|0
1695933600000|2023-09-28 20:40:00|6053|6035|6053.6|6035.6|6053.8|6035.8|6052.9|6034.9|0
1695933900000|2023-09-28 20:45:00|6053.4|6035.4|6055.7|6037.7|6055.9|6037.9|6053.3|6035.3|0
1695934200000|2023-09-28 20:50:00|6055.5|6037.5|6055.3|6037.3|6055.7|6037.7|6054.6|6036.6|0
1695934500000|2023-09-28 20:55:00|6055.2|6037.2|6054.7|6036.7|6055.3|6037.3|6054.5|6036.5|0
1695934800000|2023-09-28 21:00:00|6054.6|6036.6|6054.7|6036.7|6054.8|6036.8|6054.6|6036.6|0
1695935100000|2023-09-28 21:05:00|6054.5|6036.5|6053.7|6035.7|6054.5|6036.5|6053.5|6035.5|0
1695935400000|2023-09-28 21:10:00|6053.5|6035.5|6052.9|6034.9|6053.5|6035.5|6052.6|6034.6|0
1695935700000|2023-09-28 21:15:00|6053|6035|6052.3|6034.3|6053|6035|6052.1|6034.1|0
1695936000000|2023-09-28 21:20:00|6052.4|6034.4|6052.5|6034.5|6052.5|6034.5|6052.1|6034.1|0
1695936300000|2023-09-28 21:25:00|6052.6|6034.6|6052.6|6034.6|6052.6|6034.6|6052.4|6034.4|0
1695936600000|2023-09-28 21:30:00|6052.4|6034.4|6052.1|6034.1|6052.4|6034.4|6052|6034|0
1695936900000|2023-09-28 21:35:00|6052.2|6034.2|6052.4|6034.4|6052.4|6034.4|6052.1|6034.1|0
1695937200000|2023-09-28 21:40:00|6052.5|6034.5|6052.5|6034.5|6052.5|6034.5|6052.3|6034.3|0
1695937500000|2023-09-28 21:45:00|6052.4|6034.4|6052.5|6034.5|6052.5|6034.5|6052.4|6034.4|0
1695937800000|2023-09-28 21:50:00|6052.6|6034.6|6052.7|6034.7|6052.7|6034.7|6052.6|6034.6|0
1695938100000|2023-09-28 21:55:00|6052.9|6034.9|6052.9|6034.9|6053.2|6035.2|6052.9|6034.9|0
1695938400000|2023-09-28 22:00:00|6053.7|6035.7|6056.8|6038.8|6056.8|6038.8|6053.3|6035.3|0
1695938700000|2023-09-28 22:05:00|6056.6|6038.6|6057.3|6039.3|6057.3|6039.3|6056.2|6038.2|0
1695939000000|2023-09-28 22:10:00|6057.6|6039.6|6057.9|6039.9|6058.1|6040.1|6057.3|6039.3|0
1695939300000|2023-09-28 22:15:00|6057.8|6039.8|6056.7|6038.7|6057.8|6039.8|6056.2|6038.2|0
1695939600000|2023-09-28 22:20:00|6056.5|6038.5|6056.5|6038.5|6057.2|6039.2|6056|6038|0
1695939900000|2023-09-28 22:25:00|6056.7|6038.7|6056.2|6038.2|6056.7|6038.7|6056|6038|0
1695940200000|2023-09-28 22:30:00|6056.1|6038.1|6055.3|6037.3|6056.2|6038.2|6055.3|6037.3|0
1695940500000|2023-09-28 22:35:00|6055.5|6037.5|6056|6038|6056.2|6038.2|6055.3|6037.3|0
1695940800000|2023-09-28 22:40:00|6055.8|6037.8|6055.5|6037.5|6056|6038|6055.3|6037.3|0
1695941100000|2023-09-28 22:45:00|6055.3|6037.3|6055.5|6037.5|6055.5|6037.5|6055.1|6037.1|0
1695941400000|2023-09-28 22:50:00|6055.3|6037.3|6059|6041|6059.2|6041.2|6055.3|6037.3|0
1695941700000|2023-09-28 22:55:00|6059.2|6041.2|6059|6041|6059.5|6041.5|6058.8|6040.8|0
1695942000000|2023-09-28 23:00:00|6059.2|6041.2|6058.1|6040.1|6059.2|6041.2|6057.9|6039.9|0
1695942300000|2023-09-28 23:05:00|6057.9|6039.9|6057.9|6039.9|6058.1|6040.1|6057.4|6039.4|0
1695942600000|2023-09-28 23:10:00|6058.1|6040.1|6058.1|6040.1|6058.3|6040.3|6057.9|6039.9|0
1695942900000|2023-09-28 23:15:00|6058.2|6040.2|6057.4|6039.4|6058.2|6040.2|6057.2|6039.2|0
1695943200000|2023-09-28 23:20:00|6057.6|6039.6|6057|6039|6057.6|6039.6|6057|6039|0
1695943500000|2023-09-28 23:25:00|6057.2|6039.2|6057|6039|6057.4|6039.4|6056.7|6038.7|0
1695943800000|2023-09-28 23:30:00|6057.2|6039.2|6056.7|6038.7|6057.2|6039.2|6056.7|6038.7|0
1695944100000|2023-09-28 23:35:00|6056.5|6038.5|6056.3|6038.3|6056.5|6038.5|6056.3|6038.3|0
1695944400000|2023-09-28 23:40:00|6056.5|6038.5|6056|6038|6056.5|6038.5|6055.8|6037.8|0
1695944700000|2023-09-28 23:45:00|6056.2|6038.2|6056|6038|6056.3|6038.3|6055.8|6037.8|0
1695945000000|2023-09-28 23:50:00|6056.2|6038.2|6055.1|6037.1|6056.3|6038.3|6055.1|6037.1|0
1695945300000|2023-09-28 23:55:00|6054.9|6036.9|6054.9|6036.9|6055.3|6037.3|6054.6|6036.6|0
1695945600000|2023-09-29 00:00:00|6055.1|6037.1|6053|6035|6055.3|6037.3|6053|6035|0
1695945900000|2023-09-29 00:05:00|6053.2|6035.2|6052.6|6034.6|6053.7|6035.7|6052.1|6034.1|0
1695946200000|2023-09-29 00:10:00|6052.8|6034.8|6053.3|6035.3|6053.8|6035.8|6052.8|6034.8|0
1695946500000|2023-09-29 00:15:00|6053.1|6035.1|6051.6|6033.6|6053.3|6035.3|6050.9|6032.9|0
1695946800000|2023-09-29 00:20:00|6051.5|6033.5|6050.7|6032.7|6051.7|6033.7|6050.4|6032.4|0
1695947100000|2023-09-29 00:25:00|6050.1|6032.1|6050.7|6032.7|6051|6033|6050|6032|0
1695947400000|2023-09-29 00:30:00|6050.9|6032.9|6049.5|6031.5|6050.9|6032.9|6049.1|6031.1|0
1695947700000|2023-09-29 00:35:00|6049.7|6031.7|6049.1|6031.1|6050.3|6032.3|6048.9|6030.9|0
1695948000000|2023-09-29 00:40:00|6049.3|6031.3|6047.6|6029.6|6049.6|6031.6|6047.6|6029.6|0
1695948300000|2023-09-29 00:45:00|6047.4|6029.4|6047.1|6029.1|6047.6|6029.6|6047.1|6029.1|0
1695948600000|2023-09-29 00:50:00|6047|6029|6045.6|6027.6|6047.1|6029.1|6045.4|6027.4|0
1695948900000|2023-09-29 00:55:00|6045.5|6027.5|6045|6027|6045.6|6027.6|6044.9|6026.9|0
1695949200000|2023-09-29 01:00:00|6044.8|6026.8|6045.3|6027.3|6045.4|6027.4|6044.6|6026.6|0
1695949500000|2023-09-29 01:05:00|6045.2|6027.2|6045.3|6027.3|6045.6|6027.6|6044.9|6026.9|0
1695949800000|2023-09-29 01:10:00|6045.5|6027.5|6044.7|6026.7|6045.6|6027.6|6043.6|6025.6|0
1695950100000|2023-09-29 01:15:00|6044|6026|6034.9|6028.9|6044|6034.9|6014.9|6008.9|1610
1695950400000|2023-09-29 01:20:00|6033.9|6027.9|6042.9|6036.9|6047.9|6041.9|6033.9|6027.9|1209
1695950700000|2023-09-29 01:25:00|6043.9|6037.9|6031.5|6025.5|6044.9|6038.9|6030.5|6024.5|954
1695951000000|2023-09-29 01:30:00|6030.5|6024.5|6076.5|6070.5|6112.5|6106.5|6021.5|6015.5|9297
1695951300000|2023-09-29 01:35:00|6077.5|6071.5|6099.5|6093.5|6103.5|6097.5|6075.5|6069.5|2692
1695951600000|2023-09-29 01:40:00|6100.5|6094.5|6093.5|6087.5|6116.5|6110.5|6092.5|6086.5|2353
1695951900000|2023-09-29 01:45:00|6094.5|6088.5|6086.5|6080.5|6095.5|6089.5|6079.5|6073.5|1320
1695952200000|2023-09-29 01:50:00|6087.5|6081.5|6076.5|6070.5|6091.5|6085.5|6070.5|6064.5|1089
1695952500000|2023-09-29 01:55:00|6073.5|6067.5|6078.5|6072.5|6092.5|6086.5|6072.5|6066.5|1155
1695952800000|2023-09-29 02:00:00|6076.5|6070.5|6092.5|6086.5|6100.5|6094.5|6076.5|6070.5|1343
1695953100000|2023-09-29 02:05:00|6093.5|6087.5|6104.5|6098.5|6106.5|6100.5|6088.5|6082.5|895
1695953400000|2023-09-29 02:10:00|6106.5|6100.5|6097.5|6091.5|6111.5|6105.5|6096.5|6090.5|691
1695953700000|2023-09-29 02:15:00|6096.5|6090.5|6108.5|6102.5|6109.5|6103.5|6095.5|6089.5|920
1695954000000|2023-09-29 02:20:00|6107.5|6101.5|6113.5|6107.5|6118.5|6112.5|6102.5|6096.5|848
1695954300000|2023-09-29 02:25:00|6114.5|6108.5|6110.5|6104.5|6116.5|6110.5|6106.5|6100.5|592
1695954600000|2023-09-29 02:30:00|6111.5|6105.5|6114.5|6108.5|6115.5|6109.5|6108.5|6102.5|425
1695954900000|2023-09-29 02:35:00|6115.5|6109.5|6117.5|6111.5|6125.5|6119.5|6111.5|6105.5|1482
1695955200000|2023-09-29 02:40:00|6118.5|6112.5|6130.5|6124.5|6132.5|6126.5|6114.5|6108.5|1116
1695955500000|2023-09-29 02:45:00|6129.5|6123.5|6135.5|6129.5|6139.5|6133.5|6129.5|6123.5|1618
1695955800000|2023-09-29 02:50:00|6136.5|6130.5|6136.5|6130.5|6138.5|6132.5|6131.5|6125.5|672
1695956100000|2023-09-29 02:55:00|6135.5|6129.5|6144.5|6138.5|6144.5|6138.5|6133.5|6127.5|762
1695956400000|2023-09-29 03:00:00|6145.5|6139.5|6135.5|6129.5|6145.5|6139.5|6135.5|6129.5|774
1695956700000|2023-09-29 03:05:00|6134.5|6128.5|6132.5|6126.5|6139.5|6133.5|6130.5|6124.5|632
1695957000000|2023-09-29 03:10:00|6131.5|6125.5|6132.5|6126.5|6134.5|6128.5|6126.5|6120.5|802
1695957300000|2023-09-29 03:15:00|6131.5|6125.5|6125.5|6119.5|6131.5|6125.5|6124.5|6118.5|482
1695957600000|2023-09-29 03:20:00|6124.5|6118.5|6126.5|6120.5|6127.5|6121.5|6121.5|6115.5|682
1695957900000|2023-09-29 03:25:00|6125.5|6119.5|6132.5|6126.5|6135.5|6129.5|6125.5|6119.5|425
1695958200000|2023-09-29 03:30:00|6133.5|6127.5|6138.5|6132.5|6139.5|6133.5|6131.5|6125.5|567
1695958500000|2023-09-29 03:35:00|6139.5|6133.5|6160.5|6154.5|6164.5|6158.5|6139.5|6133.5|1712
1695958800000|2023-09-29 03:40:00|6161.5|6155.5|6159.5|6153.5|6161.5|6155.5|6150.5|6144.5|942
1695959100000|2023-09-29 03:45:00|6158.5|6152.5|6154.5|6148.5|6159.5|6153.5|6151.5|6145.5|524
1695959400000|2023-09-29 03:50:00|6155.5|6149.5|6161.5|6155.5|6162.5|6156.5|6153.5|6147.5|819
1695959700000|2023-09-29 03:55:00|6162.5|6156.5|6160.5|6154.5|6163.5|6157.5|6158.5|6152.5|872
1695960000000|2023-09-29 04:00:00|6165.6|6147.6|6165.2|6147.2|6166.2|6148.2|6164.8|6146.8|0
1695960300000|2023-09-29 04:05:00|6165|6147|6165.6|6147.6|6165.7|6147.7|6165|6147|0
1695960600000|2023-09-29 04:10:00|6165.4|6147.4|6165.6|6147.6|6165.6|6147.6|6165.2|6147.2|0
1695960900000|2023-09-29 04:15:00|6165.4|6147.4|6165.1|6147.1|6165.5|6147.5|6165.1|6147.1|0
1695961200000|2023-09-29 04:20:00|6165.3|6147.3|6164.6|6146.6|6165.3|6147.3|6164.2|6146.2|0
1695961500000|2023-09-29 04:25:00|6164.8|6146.8|6159.5|6141.5|6164.8|6146.8|6159.5|6141.5|0
1695961800000|2023-09-29 04:30:00|6159.6|6141.6|6159.7|6141.7|6159.7|6141.7|6159|6141|0
1695962100000|2023-09-29 04:35:00|6159.3|6141.3|6153.6|6135.6|6159.4|6141.4|6153.2|6135.2|0
1695962400000|2023-09-29 04:40:00|6153.8|6135.8|6153.3|6135.3|6153.8|6135.8|6153.1|6135.1|0
1695962700000|2023-09-29 04:45:00|6153.9|6135.9|6157.7|6139.7|6159.6|6141.6|6153.9|6135.9|0
1695963000000|2023-09-29 04:50:00|6157.5|6139.5|6160.2|6142.2|6160.9|6142.9|6157.5|6139.5|0
1695963300000|2023-09-29 04:55:00|6160|6142|6159.4|6141.4|6160.2|6142.2|6159.2|6141.2|4
1695963600000|2023-09-29 05:00:00|6158.5|6152.5|6151.5|6145.5|6158.5|6152.5|6148.5|6142.5|1608
1695963900000|2023-09-29 05:05:00|6152.5|6146.5|6150.5|6144.5|6160.5|6154.5|6149.5|6143.5|702
1695964200000|2023-09-29 05:10:00|6149.5|6143.5|6158.5|6152.5|6158.5|6152.5|6149.5|6143.5|814
1695964500000|2023-09-29 05:15:00|6157.5|6151.5|6154.5|6148.5|6164.5|6158.5|6151.5|6145.5|766
1695964800000|2023-09-29 05:20:00|6153.5|6147.5|6160.5|6154.5|6165.5|6159.5|6152.5|6146.5|489
1695965100000|2023-09-29 05:25:00|6161.5|6155.5|6157.5|6151.5|6165.5|6159.5|6156.5|6150.5|541
1695965400000|2023-09-29 05:30:00|6158.5|6152.5|6142.5|6136.5|6158.5|6152.5|6141.5|6135.5|1165
1695965700000|2023-09-29 05:35:00|6141.5|6135.5|6142.5|6136.5|6146.5|6140.5|6140.5|6134.5|936
1695966000000|2023-09-29 05:40:00|6141.5|6135.5|6143.5|6137.5|6147.5|6141.5|6139.5|6133.5|622
1695966300000|2023-09-29 05:45:00|6144.5|6138.5|6152.5|6146.5|6152.5|6146.5|6144.5|6138.5|612
1695966600000|2023-09-29 05:50:00|6151.5|6145.5|6151.5|6145.5|6155.5|6149.5|6150.5|6144.5|666
1695966900000|2023-09-29 05:55:00|6152.5|6146.5|6149.5|6143.5|6154.5|6148.5|6148.5|6142.5|530
1695967200000|2023-09-29 06:00:00|6150.5|6144.5|6153.5|6147.5|6159.5|6153.5|6149.5|6143.5|828
1695967500000|2023-09-29 06:05:00|6154.5|6148.5|6157.5|6151.5|6159.5|6153.5|6150.5|6144.5|585
1695967800000|2023-09-29 06:10:00|6158.5|6152.5|6159.5|6153.5|6160.5|6154.5|6155.5|6149.5|546
1695968100000|2023-09-29 06:15:00|6160.5|6154.5|6160.5|6154.5|6162.5|6156.5|6157.5|6151.5|739
1695968400000|2023-09-29 06:20:00|6159.5|6153.5|6159.5|6153.5|6161.5|6155.5|6157.5|6151.5|731
1695968700000|2023-09-29 06:25:00|6160.5|6154.5|6162.5|6156.5|6165.5|6159.5|6160.5|6154.5|409
1695969000000|2023-09-29 06:30:00|6163.5|6157.5|6162.5|6156.5|6163.5|6157.5|6160.5|6154.5|813
1695969300000|2023-09-29 06:35:00|6163.5|6157.5|6165.5|6159.5|6167.5|6161.5|6160.5|6154.5|667
1695969600000|2023-09-29 06:40:00|6166.5|6160.5|6170.5|6164.5|6171.5|6165.5|6166.5|6160.5|922
1695969900000|2023-09-29 06:45:00|6171.5|6165.5|6175.5|6169.5|6175.5|6169.5|6169.5|6163.5|757
1695970200000|2023-09-29 06:50:00|6174.5|6168.5|6190.5|6184.5|6191.5|6185.5|6174.5|6168.5|1133
1695970500000|2023-09-29 06:55:00|6191.5|6185.5|6186.5|6180.5|6193.5|6187.5|6183.5|6177.5|1500
1695970800000|2023-09-29 07:00:00|6187.5|6181.5|6175.5|6169.5|6187.5|6181.5|6175.5|6169.5|1476
1695971100000|2023-09-29 07:05:00|6176.5|6170.5|6172.5|6166.5|6178.5|6172.5|6171.5|6165.5|1247
1695971400000|2023-09-29 07:10:00|6171.5|6165.5|6170.5|6164.5|6174.5|6168.5|6165.5|6159.5|1050
1695971700000|2023-09-29 07:15:00|6169.5|6163.5|6175.5|6169.5|6176.5|6170.5|6168.5|6162.5|950
1695972000000|2023-09-29 07:20:00|6176.5|6170.5|6174.5|6168.5|6178.5|6172.5|6173.5|6167.5|994
1695972300000|2023-09-29 07:25:00|6173.5|6167.5|6170.5|6164.5|6175.5|6169.5|6169.5|6163.5|726
1695972600000|2023-09-29 07:30:00|6171.5|6165.5|6166.5|6160.5|6173.5|6167.5|6164.5|6158.5|1261
1695972900000|2023-09-29 07:35:00|6165.5|6159.5|6164.5|6158.5|6168.5|6162.5|6164.5|6158.5|1221
1695973200000|2023-09-29 07:40:00|6163.5|6157.5|6159.5|6153.5|6164.5|6158.5|6158.5|6152.5|1540
1695973500000|2023-09-29 07:45:00|6158.5|6152.5|6157.5|6151.5|6159.5|6153.5|6153.5|6147.5|1593
1695973800000|2023-09-29 07:50:00|6156.5|6150.5|6153.5|6147.5|6156.5|6150.5|6148.5|6142.5|2125
1695974100000|2023-09-29 07:55:00|6152.5|6146.5|6154.5|6148.5|6157.5|6151.5|6151.5|6145.5|1940
1695974400000|2023-09-29 08:00:00|6153.5|6147.5|6145.5|6139.5|6156.5|6150.5|6141.5|6135.5|3387
1695974700000|2023-09-29 08:05:00|6146.5|6140.5|6154.5|6148.5|6155.5|6149.5|6145.5|6139.5|4754
1695975000000|2023-09-29 08:10:00|6153.5|6147.5|6147.5|6141.5|6154.5|6148.5|6145.5|6139.5|2285
1695975300000|2023-09-29 08:15:00|6146.5|6140.5|6147.5|6141.5|6151.5|6145.5|6146.5|6140.5|1456
1695975600000|2023-09-29 08:20:00|6148.5|6142.5|6145.5|6139.5|6151.5|6145.5|6145.5|6139.5|1211
1695975900000|2023-09-29 08:25:00|6144.5|6138.5|6156.5|6150.5|6158.5|6152.5|6144.5|6138.5|1792
1695976200000|2023-09-29 08:30:00|6164.3|6146.3|6163.9|6145.9|6165|6147|6163.8|6145.8|0
1695976500000|2023-09-29 08:35:00|6164.1|6146.1|6164.1|6146.1|6165|6147|6162.6|6144.6|0
1695976800000|2023-09-29 08:40:00|6164.3|6146.3|6164.3|6146.3|6165.5|6147.5|6163.9|6145.9|0
1695977100000|2023-09-29 08:45:00|6164.5|6146.5|6163.9|6145.9|6165|6147|6163.3|6145.3|0
1695977400000|2023-09-29 08:50:00|6163.8|6145.8|6161.7|6143.7|6163.9|6145.9|6160.8|6142.8|0
1695977700000|2023-09-29 08:55:00|6161.6|6143.6|6159.3|6141.3|6162.1|6144.1|6159.2|6141.2|0
1695978000000|2023-09-29 09:00:00|6160|6142|6160.7|6142.7|6161|6143|6159.3|6141.3|0
1695978300000|2023-09-29 09:05:00|6160.8|6142.8|6163.2|6145.2|6164.1|6146.1|6160.7|6142.7|0
1695978600000|2023-09-29 09:10:00|6163.3|6145.3|6163.9|6145.9|6164.5|6146.5|6163|6145|0
1695978900000|2023-09-29 09:15:00|6164|6146|6155.5|6149.5|6164.2|6153.5|6151.5|6145.5|247
1695979200000|2023-09-29 09:20:00|6154.5|6148.5|6151.5|6145.5|6154.5|6148.5|6149.5|6143.5|53
1695979500000|2023-09-29 09:25:00|6152.5|6146.5|6146.5|6140.5|6153.5|6147.5|6145.5|6139.5|160
1695979800000|2023-09-29 09:30:00|6145.5|6139.5|6145.5|6139.5|6146.5|6140.5|6144.5|6138.5|96
1695980100000|2023-09-29 09:35:00|6146.5|6140.5|6150.5|6144.5|6151.5|6145.5|6146.5|6140.5|156
1695980400000|2023-09-29 09:40:00|6149.5|6143.5|6152.5|6146.5|6152.5|6146.5|6148.5|6142.5|45
1695980700000|2023-09-29 09:45:00|6153.5|6147.5|6152.5|6146.5|6154.5|6148.5|6151.5|6145.5|92
1695981000000|2023-09-29 09:50:00|6153.5|6147.5|6153.5|6147.5|6154.5|6148.5|6151.5|6145.5|146
1695981300000|2023-09-29 09:55:00|6152.5|6146.5|6154.5|6148.5|6157.5|6151.5|6152.5|6146.5|215
1695981600000|2023-09-29 10:00:00|6155|6149|6149.5|6143.5|6157.5|6151.5|6149.5|6143.5|78
1695981900000|2023-09-29 10:05:00|6149|6143|6151.5|6145.5|6153|6147|6149|6143|102
1695982200000|2023-09-29 10:10:00|6152|6146|6159.5|6153.5|6160.5|6154.5|6151|6145|74
1695982500000|2023-09-29 10:15:00|6160|6154|6158|6152|6163|6157|6158|6152|57
1695982800000|2023-09-29 10:20:00|6158.5|6152.5|6160|6154|6160.5|6154.5|6158|6152|13
1695983100000|2023-09-29 10:25:00|6161|6155|6160|6154|6162|6156|6159.5|6153.5|28
1695983400000|2023-09-29 10:30:00|6161|6155|6156|6150|6162|6156|6154|6148|135
1695983700000|2023-09-29 10:35:00|6156.5|6150.5|6156|6150|6157.5|6151.5|6155|6149|17
1695984000000|2023-09-29 10:40:00|6156.5|6150.5|6158|6152|6158|6152|6156.5|6150.5|4
1695984300000|2023-09-29 10:45:00|6157.5|6151.5|6159|6153|6160|6154|6156|6150|25
1695984600000|2023-09-29 10:50:00|6159.5|6153.5|6159|6153|6161|6155|6158|6152|52
1695984900000|2023-09-29 10:55:00|6159.5|6153.5|6158|6152|6161|6155|6158|6152|114
1695985200000|2023-09-29 11:00:00|6157|6151|6159|6153|6159|6153|6156|6150|108
1695985500000|2023-09-29 11:05:00|6158.5|6152.5|6155|6149|6158.5|6152.5|6155|6149|43
1695985800000|2023-09-29 11:10:00|6155.5|6149.5|6151|6145|6156|6150|6150|6144|79
1695986100000|2023-09-29 11:15:00|6150.5|6144.5|6151.5|6145.5|6151.5|6145.5|6149|6143|33
1695986400000|2023-09-29 11:20:00|6152|6146|6151|6145|6152|6146|6150|6144|26
1695986700000|2023-09-29 11:25:00|6151.5|6145.5|6151|6145|6152|6146|6149|6143|64
1695987000000|2023-09-29 11:30:00|6150.5|6144.5|6144.5|6138.5|6150.5|6144.5|6144|6138|94
1695987300000|2023-09-29 11:35:00|6144|6138|6144|6138|6145|6139|6141.5|6135.5|179
1695987600000|2023-09-29 11:40:00|6143.5|6137.5|6144|6138|6147.5|6141.5|6143|6137|48
1695987900000|2023-09-29 11:45:00|6143.5|6137.5|6144|6138|6144|6138|6142|6136|122
1695988200000|2023-09-29 11:50:00|6143.5|6137.5|6142.5|6136.5|6144|6138|6142|6136|42
1695988500000|2023-09-29 11:55:00|6143|6137|6143|6137|6143.5|6137.5|6141|6135|62
1695988800000|2023-09-29 12:00:00|6142|6136|6145.5|6139.5|6146|6140|6140|6134|56
1695989100000|2023-09-29 12:05:00|6145|6139|6145.5|6139.5|6148|6142|6143|6137|105
1695989400000|2023-09-29 12:10:00|6146|6140|6146|6140|6148|6142|6145|6139|25
1695989700000|2023-09-29 12:15:00|6145.5|6139.5|6148|6142|6149|6143|6145.5|6139.5|44
1695990000000|2023-09-29 12:20:00|6147|6141|6151|6145|6152.5|6146.5|6147|6141|135
1695990300000|2023-09-29 12:25:00|6150.5|6144.5|6151.5|6145.5|6152|6146|6149|6143|126
1695990600000|2023-09-29 12:30:00|6151|6145|6151|6145|6159.5|6153.5|6144|6138|303
1695990900000|2023-09-29 12:35:00|6151.5|6145.5|6160.5|6154.5|6162|6156|6150.5|6144.5|164
1695991200000|2023-09-29 12:40:00|6161|6155|6165.5|6159.5|6167|6161|6159|6153|145
1695991500000|2023-09-29 12:45:00|6165|6159|6162.5|6156.5|6165|6159|6159|6153|44
1695991800000|2023-09-29 12:50:00|6162|6156|6158.5|6152.5|6162.5|6156.5|6158|6152|65
1695992100000|2023-09-29 12:55:00|6158|6152|6157.5|6151.5|6162.5|6156.5|6156|6150|45
1695992400000|2023-09-29 13:00:00|6158|6152|6156|6150|6159|6153|6155.5|6149.5|44
1695992700000|2023-09-29 13:05:00|6155.5|6149.5|6161|6155|6161|6155|6155.5|6149.5|266
1695993000000|2023-09-29 13:10:00|6161.5|6155.5|6161.5|6155.5|6162|6156|6158|6152|55
1695993300000|2023-09-29 13:15:00|6161|6155|6160.5|6154.5|6162|6156|6158.5|6152.5|40
1695993600000|2023-09-29 13:20:00|6160|6154|6159.5|6153.5|6162|6156|6157|6151|164
1695993900000|2023-09-29 13:25:00|6160|6154|6152|6146|6160|6154|6152|6146|59
1695994200000|2023-09-29 13:30:00|6152.5|6146.5|6147|6141|6153|6147|6140|6134|807
1695994500000|2023-09-29 13:35:00|6147.5|6141.5|6154|6148|6155|6149|6143|6137|594
1695994800000|2023-09-29 13:40:00|6154.5|6148.5|6137|6131|6154.5|6148.5|6132|6126|528
1695995100000|2023-09-29 13:45:00|6137.5|6131.5|6140|6134|6148|6142|6134.5|6128.5|241
1695995400000|2023-09-29 13:50:00|6139.5|6133.5|6143.5|6137.5|6145|6139|6135.5|6129.5|203
1695995700000|2023-09-29 13:55:00|6144|6138|6144.5|6138.5|6148|6142|6143|6137|219
1695996000000|2023-09-29 14:00:00|6145.5|6139.5|6138.5|6132.5|6152|6146|6134.5|6128.5|484
1695996300000|2023-09-29 14:05:00|6139|6133|6134|6128|6141|6135|6131.5|6125.5|371
1695996600000|2023-09-29 14:10:00|6134.5|6128.5|6128.5|6122.5|6136.5|6130.5|6126|6120|374
1695996900000|2023-09-29 14:15:00|6129|6123|6113|6107|6131.5|6125.5|6111|6105|657
1695997200000|2023-09-29 14:20:00|6112|6106|6093.5|6087.5|6118.5|6112.5|6091.5|6085.5|851
1695997500000|2023-09-29 14:25:00|6093|6087|6087.5|6081.5|6099|6093|6087|6081|640
1695997800000|2023-09-29 14:30:00|6088|6082|6087|6081|6095.5|6089.5|6086|6080|549
1695998100000|2023-09-29 14:35:00|6088.5|6082.5|6083.5|6077.5|6090|6084|6076|6070|533
1695998400000|2023-09-29 14:40:00|6083|6077|6096|6090|6096|6090|6082|6076|303
1695998700000|2023-09-29 14:45:00|6095.5|6089.5|6093|6087|6101|6095|6091|6085|424
1695999000000|2023-09-29 14:50:00|6093.5|6087.5|6096.5|6090.5|6098|6092|6090|6084|242
1695999300000|2023-09-29 14:55:00|6096|6090|6094.5|6088.5|6101|6095|6094.5|6088.5|527
1695999600000|2023-09-29 15:00:00|6095|6089|6091|6085|6096.5|6090.5|6089|6083|230
1695999900000|2023-09-29 15:05:00|6090|6084|6092|6086|6094|6088|6089|6083|106
1696000200000|2023-09-29 15:10:00|6092.5|6086.5|6101|6095|6101|6095|6092.5|6086.5|224
1696000500000|2023-09-29 15:15:00|6100.5|6094.5|6100|6094|6103|6097|6098|6092|362
1696000800000|2023-09-29 15:20:00|6100.5|6094.5|6107|6101|6108|6102|6098.5|6092.5|353
1696001100000|2023-09-29 15:25:00|6106|6100|6099|6093|6107.5|6101.5|6097|6091|257
1696001400000|2023-09-29 15:30:00|6099.5|6093.5|6099|6093|6105.5|6099.5|6097|6091|348
1696001700000|2023-09-29 15:35:00|6099.5|6093.5|6093.5|6087.5|6100|6094|6090|6084|321
1696002000000|2023-09-29 15:40:00|6093|6087|6094.5|6088.5|6094.5|6088.5|6090|6084|309
1696002300000|2023-09-29 15:45:00|6095|6089|6092.5|6086.5|6097|6091|6091|6085|130
1696002600000|2023-09-29 15:50:00|6093|6087|6091|6085|6093.5|6087.5|6089|6083|123
1696002900000|2023-09-29 15:55:00|6091.5|6085.5|6094.5|6088.5|6097|6091|6090|6084|104
1696003200000|2023-09-29 16:00:00|6095.5|6089.5|6097.5|6091.5|6098.5|6092.5|6094.5|6088.5|103
1696003500000|2023-09-29 16:05:00|6098.5|6092.5|6100.5|6094.5|6101.5|6095.5|6098.5|6092.5|105
1696003800000|2023-09-29 16:10:00|6102.5|6096.5|6097.5|6091.5|6102.5|6096.5|6095.5|6089.5|94
1696004100000|2023-09-29 16:15:00|6098.5|6092.5|6103.5|6097.5|6104.5|6098.5|6096.5|6090.5|102
1696004400000|2023-09-29 16:20:00|6102.5|6096.5|6103.5|6097.5|6104.5|6098.5|6102.5|6096.5|103
1696004700000|2023-09-29 16:25:00|6104.5|6098.5|6102.5|6096.5|6104.5|6098.5|6101.5|6095.5|120
1696005000000|2023-09-29 16:30:00|6101.5|6095.5|6101.5|6095.5|6104.5|6098.5|6100.5|6094.5|76
1696005300000|2023-09-29 16:35:00|6102.5|6096.5|6101.5|6095.5|6104.5|6098.5|6101.5|6095.5|87
1696005600000|2023-09-29 16:40:00|6100.5|6094.5|6099.5|6093.5|6104.5|6098.5|6098.5|6092.5|92
1696005900000|2023-09-29 16:45:00|6100.5|6094.5|6097.5|6091.5|6103.5|6097.5|6096.5|6090.5|160
1696006200000|2023-09-29 16:50:00|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|90
1696006500000|2023-09-29 16:55:00|6097.5|6091.5|6099.5|6093.5|6099.5|6093.5|6096.5|6090.5|107
1696006800000|2023-09-29 17:00:00|6098.5|6092.5|6097.5|6091.5|6098.5|6092.5|6094.5|6088.5|519
1696007100000|2023-09-29 17:05:00|6096.5|6090.5|6092.5|6086.5|6096.5|6090.5|6091.5|6085.5|202
1696007400000|2023-09-29 17:10:00|6093.5|6087.5|6092.5|6086.5|6095.5|6089.5|6091.5|6085.5|182
1696007700000|2023-09-29 17:15:00|6093.5|6087.5|6093.5|6087.5|6095.5|6089.5|6089.5|6083.5|135
1696008000000|2023-09-29 17:20:00|6094.5|6088.5|6097.5|6091.5|6098.5|6092.5|6094.5|6088.5|73
1696008300000|2023-09-29 17:25:00|6098.5|6092.5|6099.5|6093.5|6099.5|6093.5|6097.5|6091.5|49
1696008600000|2023-09-29 17:30:00|6100.5|6094.5|6096.5|6090.5|6101.5|6095.5|6096.5|6090.5|44
1696008900000|2023-09-29 17:35:00|6097.5|6091.5|6097.5|6091.5|6101.5|6095.5|6096.5|6090.5|123
1696009200000|2023-09-29 17:40:00|6096.5|6090.5|6097.5|6091.5|6099.5|6093.5|6096.5|6090.5|55
1696009500000|2023-09-29 17:45:00|6096.5|6090.5|6093.5|6087.5|6099.5|6093.5|6093.5|6087.5|153
1696009800000|2023-09-29 17:50:00|6094.5|6088.5|6091.5|6085.5|6097.5|6091.5|6091.5|6085.5|137
1696010100000|2023-09-29 17:55:00|6092.5|6086.5|6090.5|6084.5|6095.5|6089.5|6090.5|6084.5|132
1696010400000|2023-09-29 18:00:00|6091.5|6085.5|6092.5|6086.5|6094.5|6088.5|6089.5|6083.5|100
1696010700000|2023-09-29 18:05:00|6093.5|6087.5|6092.5|6086.5|6095.5|6089.5|6088.5|6082.5|132
1696011000000|2023-09-29 18:10:00|6091.5|6085.5|6093.5|6087.5|6095.5|6089.5|6091.5|6085.5|96
1696011300000|2023-09-29 18:15:00|6092.5|6086.5|6094.5|6088.5|6096.5|6090.5|6092.5|6086.5|87
1696011600000|2023-09-29 18:20:00|6093.5|6087.5|6095.5|6089.5|6096.5|6090.5|6092.5|6086.5|43
1696011900000|2023-09-29 18:25:00|6094.5|6088.5|6091.5|6085.5|6096.5|6090.5|6091.5|6085.5|100
1696012200000|2023-09-29 18:30:00|6092.5|6086.5|6096.5|6090.5|6096.5|6090.5|6091.5|6085.5|81
1696012500000|2023-09-29 18:35:00|6095.5|6089.5|6097.5|6091.5|6098.5|6092.5|6095.5|6089.5|161
1696012800000|2023-09-29 18:40:00|6095.5|6089.5|6099.5|6093.5|6100.5|6094.5|6095.5|6089.5|51
1696013100000|2023-09-29 18:45:00|6098.5|6092.5|6094.5|6088.5|6100.5|6094.5|6093.5|6087.5|81
1696013400000|2023-09-29 18:50:00|6093.5|6087.5|6098.5|6092.5|6100.5|6094.5|6093.5|6087.5|166
1696013700000|2023-09-29 18:55:00|6099.5|6093.5|6116.4|6098.4|6116.4|6104.5|6099.5|6093.5|158
1696014000000|2023-09-29 19:00:00|6116.5|6098.5|6111.4|6093.4|6118.6|6100.6|6109.9|6091.9|0
1696014300000|2023-09-29 19:05:00|6111.3|6093.3|6113.9|6095.9|6115.8|6097.8|6111.3|6093.3|0
1696014600000|2023-09-29 19:10:00|6113.8|6095.8|6113.7|6095.7|6117.4|6099.4|6111.7|6093.7|0
1696014900000|2023-09-29 19:15:00|6113.6|6095.6|6113.1|6095.1|6116|6098|6112.5|6094.5|0
1696015200000|2023-09-29 19:20:00|6113|6095|6112.2|6094.2|6113.6|6095.6|6111.4|6093.4|0
1696015500000|2023-09-29 19:25:00|6112.3|6094.3|6113.2|6095.2|6113.5|6095.5|6109.4|6091.4|0
1696015800000|2023-09-29 19:30:00|6113.1|6095.1|6110.2|6092.2|6113.7|6095.7|6110.1|6092.1|0
1696016100000|2023-09-29 19:35:00|6110.1|6092.1|6111.2|6093.2|6112|6094|6108.1|6090.1|0
1696016400000|2023-09-29 19:40:00|6111.1|6093.1|6106.4|6088.4|6111.1|6093.1|6105|6087|0
1696016700000|2023-09-29 19:45:00|6106.5|6088.5|6110.9|6092.9|6111|6093|6105.7|6087.7|0
1696017000000|2023-09-29 19:50:00|6111|6093|6108.5|6090.5|6116.6|6098.6|6107|6089|0
1696017300000|2023-09-29 19:55:00|6108.4|6090.4|6107.5|6089.5|6108.8|6090.8|6100.7|6082.7|0
1696017600000|2023-09-29 20:00:00|6107.7|6089.7|6107.9|6089.9|6108.6|6090.6|6103.2|6085.2|0
1696017900000|2023-09-29 20:05:00|6107.7|6089.7|6110|6092|6110.5|6092.5|6107.7|6089.7|0
1696018200000|2023-09-29 20:10:00|6110.2|6092.2|6110.7|6092.7|6110.7|6092.7|6109.3|6091.3|0
1696018500000|2023-09-29 20:15:00|6110.5|6092.5|6111.1|6093.1|6111.4|6093.4|6110.2|6092.2|0
1696018800000|2023-09-29 20:20:00|6111.3|6093.3|6112.5|6094.5|6112.5|6094.5|6111.3|6093.3|0
1696019100000|2023-09-29 20:25:00|6112.3|6094.3|6112.5|6094.5|6113.7|6095.7|6112.3|6094.3|0
1696019400000|2023-09-29 20:30:00|6112.9|6094.9|6113|6095|6113.7|6095.7|6112.4|6094.4|0
1696019700000|2023-09-29 20:35:00|6112.8|6094.8|6112.8|6094.8|6113.2|6095.2|6111.8|6093.8|0
1696020000000|2023-09-29 20:40:00|6113|6095|6113.2|6095.2|6113.5|6095.5|6113|6095|0
1696020300000|2023-09-29 20:45:00|6113.4|6095.4|6113.7|6095.7|6113.7|6095.7|6113|6095|0
1696020600000|2023-09-29 20:50:00|6113.5|6095.5|6112.5|6094.5|6113.5|6095.5|6112.5|6094.5|0
1696020900000|2023-09-29 20:55:00|6112.6|6094.6|6110.8|6092.8|6113|6095|6110.5|6092.5|0
1696197600000|2023-10-01 22:00:00|6129.3|6111.3|6122.4|6104.4|6130.4|6112.4|6122|6104|0
1696197900000|2023-10-01 22:05:00|6122.8|6104.8|6140.4|6122.4|6140.9|6122.9|6119.6|6101.6|0
1696198200000|2023-10-01 22:10:00|6140.3|6122.3|6146.2|6128.2|6146.2|6128.2|6139.7|6121.7|0
1696198500000|2023-10-01 22:15:00|6146|6128|6146.4|6128.4|6148.5|6130.5|6145.7|6127.7|0
1696198800000|2023-10-01 22:20:00|6146|6128|6145.9|6127.9|6146.6|6128.6|6145|6127|0
1696199100000|2023-10-01 22:25:00|6145.7|6127.7|6143.8|6125.8|6147.1|6129.1|6143.1|6125.1|0
1696199400000|2023-10-01 22:30:00|6144.1|6126.1|6143.7|6125.7|6144.3|6126.3|6142.1|6124.1|0
1696199700000|2023-10-01 22:35:00|6143.5|6125.5|6142.3|6124.3|6145.1|6127.1|6141.5|6123.5|0
1696200000000|2023-10-01 22:40:00|6142.5|6124.5|6143|6125|6144.2|6126.2|6142.3|6124.3|0
1696200300000|2023-10-01 22:45:00|6143.2|6125.2|6145|6127|6145.2|6127.2|6141.8|6123.8|0
1696200600000|2023-10-01 22:50:00|6144.5|6126.5|6144|6126|6145|6127|6143.3|6125.3|0
1696200900000|2023-10-01 22:55:00|6143.8|6125.8|6143.1|6125.1|6143.9|6125.9|6141.9|6123.9|0
1696201200000|2023-10-01 23:00:00|6143.3|6125.3|6142.4|6124.4|6144.5|6126.5|6141.7|6123.7|0
1696201500000|2023-10-01 23:05:00|6142.6|6124.6|6144.3|6126.3|6144.7|6126.7|6142.6|6124.6|0
1696201800000|2023-10-01 23:10:00|6144.5|6126.5|6145.6|6127.6|6146.1|6128.1|6143.8|6125.8|0
1696202100000|2023-10-01 23:15:00|6145.9|6127.9|6146.8|6128.8|6147|6129|6145.9|6127.9|0
1696202400000|2023-10-01 23:20:00|6147|6129|6146.3|6128.3|6147.5|6129.5|6146.3|6128.3|0
1696202700000|2023-10-01 23:25:00|6146.1|6128.1|6145.9|6127.9|6146.8|6128.8|6145.6|6127.6|0
1696203000000|2023-10-01 23:30:00|6146.1|6128.1|6146.8|6128.8|6147|6129|6144.7|6126.7|0
1696203300000|2023-10-01 23:35:00|6147|6129|6147|6129|6147|6129|6146|6128|0
1696203600000|2023-10-01 23:40:00|6146.8|6128.8|6147.3|6129.3|6147.7|6129.7|6146.8|6128.8|0
1696203900000|2023-10-01 23:45:00|6147.5|6129.5|6148.4|6130.4|6148.7|6130.7|6147.2|6129.2|0
1696204200000|2023-10-01 23:50:00|6148.2|6130.2|6148|6130|6148.4|6130.4|6147.7|6129.7|0
1696204500000|2023-10-01 23:55:00|6148.1|6130.1|6147.7|6129.7|6149.1|6131.1|6147.5|6129.5|0
1696204800000|2023-10-02 00:00:00|6148|6130|6148.7|6130.7|6149.2|6131.2|6147.3|6129.3|0
1696205100000|2023-10-02 00:05:00|6148.5|6130.5|6149.2|6131.2|6149.4|6131.4|6148.3|6130.3|0
1696205400000|2023-10-02 00:10:00|6149.4|6131.4|6151.6|6133.6|6151.7|6133.7|6149.4|6131.4|0
1696205700000|2023-10-02 00:15:00|6151.4|6133.4|6154.1|6136.1|6154.3|6136.3|6151.2|6133.2|0
1696206000000|2023-10-02 00:20:00|6154|6136|6152.6|6134.6|6154.2|6136.2|6152.6|6134.6|0
1696206300000|2023-10-02 00:25:00|6152.4|6134.4|6153.5|6135.5|6154.2|6136.2|6152.3|6134.3|0
1696206600000|2023-10-02 00:30:00|6153.7|6135.7|6153.4|6135.4|6154.6|6136.6|6153.1|6135.1|0
1696206900000|2023-10-02 00:35:00|6153.2|6135.2|6152.4|6134.4|6153.7|6135.7|6152.2|6134.2|0
1696207200000|2023-10-02 00:40:00|6152.6|6134.6|6150.5|6132.5|6152.9|6134.9|6148.3|6130.3|0
1696207500000|2023-10-02 00:45:00|6150.7|6132.7|6145.5|6127.5|6151.8|6133.8|6145.3|6127.3|0
1696207800000|2023-10-02 00:50:00|6145.3|6127.3|6141.5|6123.5|6146.2|6128.2|6141|6123|0
1696208100000|2023-10-02 00:55:00|6141.4|6123.4|6140.8|6122.8|6142.1|6124.1|6140.6|6122.6|0
1696208400000|2023-10-02 01:00:00|6141|6123|6143|6125|6143|6125|6140.6|6122.6|0
1696208700000|2023-10-02 01:05:00|6142.8|6124.8|6143.2|6125.2|6143.2|6125.2|6141.9|6123.9|0
1696209000000|2023-10-02 01:10:00|6143.4|6125.4|6142.7|6124.7|6143.9|6125.9|6142.4|6124.4|0
1696209300000|2023-10-02 01:15:00|6143.1|6125.1|6142.9|6124.9|6143.8|6125.8|6142.2|6124.2|0
1696209600000|2023-10-02 01:20:00|6142.7|6124.7|6143.2|6125.2|6143.4|6125.4|6142.2|6124.2|0
1696209900000|2023-10-02 01:25:00|6143.1|6125.1|6144.5|6126.5|6144.9|6126.9|6143.1|6125.1|0
1696210200000|2023-10-02 01:30:00|6144.7|6126.7|6144|6126|6144.8|6126.8|6143.6|6125.6|0
1696210500000|2023-10-02 01:35:00|6143.7|6125.7|6144.3|6126.3|6144.8|6126.8|6143.4|6125.4|0
1696210800000|2023-10-02 01:40:00|6144.4|6126.4|6146.8|6128.8|6147.1|6129.1|6144|6126|0
1696211100000|2023-10-02 01:45:00|6146.9|6128.9|6146.4|6128.4|6147.1|6129.1|6145.8|6127.8|0
1696211400000|2023-10-02 01:50:00|6146.3|6128.3|6146.9|6128.9|6147.2|6129.2|6146.2|6128.2|0
1696211700000|2023-10-02 01:55:00|6147.1|6129.1|6145.8|6127.8|6147.3|6129.3|6145.7|6127.7|0
1696212000000|2023-10-02 02:00:00|6146.1|6128.1|6146.7|6128.7|6147|6129|6146.1|6128.1|0
1696212300000|2023-10-02 02:05:00|6146.9|6128.9|6141.1|6123.1|6146.9|6128.9|6141.1|6123.1|0
1696212600000|2023-10-02 02:10:00|6141.2|6123.2|6132.3|6114.3|6141.3|6123.3|6132.3|6114.3|0
1696212900000|2023-10-02 02:15:00|6132|6114|6133|6115|6133|6115|6131.7|6113.7|0
1696213200000|2023-10-02 02:20:00|6132.9|6114.9|6133.2|6115.2|6133.7|6115.7|6132.7|6114.7|0
1696213500000|2023-10-02 02:25:00|6133.4|6115.4|6133|6115|6134.1|6116.1|6132.9|6114.9|0
1696213800000|2023-10-02 02:30:00|6133.1|6115.1|6133.8|6115.8|6134.3|6116.3|6132.9|6114.9|0
1696214100000|2023-10-02 02:35:00|6133.6|6115.6|6133.8|6115.8|6134.3|6116.3|6133.5|6115.5|0
1696214400000|2023-10-02 02:40:00|6133.6|6115.6|6133.6|6115.6|6134.6|6116.6|6133.5|6115.5|0
1696214700000|2023-10-02 02:45:00|6133.7|6115.7|6133.1|6115.1|6133.9|6115.9|6132.9|6114.9|0
1696215000000|2023-10-02 02:50:00|6133.3|6115.3|6132|6114|6133.3|6115.3|6132|6114|0
1696215300000|2023-10-02 02:55:00|6131.9|6113.9|6132.3|6114.3|6132.5|6114.5|6131.7|6113.7|0
1696215600000|2023-10-02 03:00:00|6132.5|6114.5|6132.6|6114.6|6133.4|6115.4|6132.5|6114.5|0
1696215900000|2023-10-02 03:05:00|6132.8|6114.8|6133|6115|6133|6115|6132.6|6114.6|0
1696216200000|2023-10-02 03:10:00|6132.8|6114.8|6133|6115|6133|6115|6132.8|6114.8|0
1696216500000|2023-10-02 03:15:00|6132.8|6114.8|6133|6115|6133|6115|6132.5|6114.5|0
1696216800000|2023-10-02 03:20:00|6132.8|6114.8|6132.6|6114.6|6133|6115|6132.3|6114.3|0
1696217100000|2023-10-02 03:25:00|6132.4|6114.4|6132.6|6114.6|6132.8|6114.8|6132.3|6114.3|0
1696217400000|2023-10-02 03:30:00|6132.8|6114.8|6130.9|6112.9|6132.8|6114.8|6130.6|6112.6|0
1696217700000|2023-10-02 03:35:00|6130.7|6112.7|6130.7|6112.7|6131.3|6113.3|6130.2|6112.2|0
1696218000000|2023-10-02 03:40:00|6130.9|6112.9|6130.4|6112.4|6130.9|6112.9|6130.2|6112.2|0
1696218300000|2023-10-02 03:45:00|6130.2|6112.2|6130.3|6112.3|6131.2|6113.2|6130.2|6112.2|0
1696218600000|2023-10-02 03:50:00|6130.4|6112.4|6130.1|6112.1|6130.4|6112.4|6129.9|6111.9|0
1696218900000|2023-10-02 03:55:00|6130|6112|6129.6|6111.6|6130.6|6112.6|6129.3|6111.3|0
1696219200000|2023-10-02 04:00:00|6129.8|6111.8|6129.3|6111.3|6130|6112|6129.3|6111.3|0
1696219500000|2023-10-02 04:05:00|6129.5|6111.5|6129.7|6111.7|6130|6112|6129.3|6111.3|0
1696219800000|2023-10-02 04:10:00|6129.5|6111.5|6129.5|6111.5|6129.7|6111.7|6129.5|6111.5|0
1696220100000|2023-10-02 04:15:00|6129.9|6111.9|6130.4|6112.4|6130.4|6112.4|6129.7|6111.7|0
1696220400000|2023-10-02 04:20:00|6130.3|6112.3|6130.1|6112.1|6130.6|6112.6|6130.1|6112.1|0
1696220700000|2023-10-02 04:25:00|6129.9|6111.9|6129.9|6111.9|6130.3|6112.3|6129.9|6111.9|0
1696221000000|2023-10-02 04:30:00|6129.7|6111.7|6126.4|6108.4|6129.9|6111.9|6125.5|6107.5|0
1696221300000|2023-10-02 04:35:00|6126.6|6108.6|6127.7|6109.7|6127.8|6109.8|6125.8|6107.8|0
1696221600000|2023-10-02 04:40:00|6127.5|6109.5|6128.1|6110.1|6128.5|6110.5|6127.5|6109.5|0
1696221900000|2023-10-02 04:45:00|6128.2|6110.2|6127.7|6109.7|6128.7|6110.7|6127.5|6109.5|0
1696222200000|2023-10-02 04:50:00|6127.8|6109.8|6127.2|6109.2|6128|6110|6126.5|6108.5|0
1696222500000|2023-10-02 04:55:00|6127|6109|6126.4|6108.4|6127|6109|6125.9|6107.9|0
1696222800000|2023-10-02 05:00:00|6126.2|6108.2|6126.5|6108.5|6126.7|6108.7|6125.5|6107.5|0
1696223100000|2023-10-02 05:05:00|6126.6|6108.6|6126.9|6108.9|6127.5|6109.5|6126.2|6108.2|0
1696223400000|2023-10-02 05:10:00|6127.1|6109.1|6125.4|6107.4|6127.1|6109.1|6125.4|6107.4|0
1696223700000|2023-10-02 05:15:00|6125.7|6107.7|6125.8|6107.8|6126.2|6108.2|6124.5|6106.5|0
1696224000000|2023-10-02 05:20:00|6126|6108|6125.1|6107.1|6126|6108|6124.9|6106.9|0
1696224300000|2023-10-02 05:25:00|6125.2|6107.2|6125.1|6107.1|6125.3|6107.3|6124.9|6106.9|0
1696224600000|2023-10-02 05:30:00|6124.9|6106.9|6124.4|6106.4|6125.6|6107.6|6124.2|6106.2|0
1696224900000|2023-10-02 05:35:00|6124.2|6106.2|6122.3|6104.3|6124.4|6106.4|6122.1|6104.1|0
1696225200000|2023-10-02 05:40:00|6121.2|6103.2|6120|6102|6121.7|6103.7|6119.8|6101.8|0
1696225500000|2023-10-02 05:45:00|6119.8|6101.8|6118.9|6100.9|6120.3|6102.3|6118.7|6100.7|0
1696225800000|2023-10-02 05:50:00|6118.8|6100.8|6118.9|6100.9|6119.5|6101.5|6118.6|6100.6|0
1696226100000|2023-10-02 05:55:00|6118.8|6100.8|6118.5|6100.5|6118.8|6100.8|6117.8|6099.8|0
1696226400000|2023-10-02 06:00:00|6118.6|6100.6|6118.9|6100.9|6119.1|6101.1|6116.7|6098.7|0
1696226700000|2023-10-02 06:05:00|6119|6101|6120.9|6102.9|6121.1|6103.1|6118.9|6100.9|0
1696227000000|2023-10-02 06:10:00|6121.1|6103.1|6120.4|6102.4|6121.5|6103.5|6120.1|6102.1|0
1696227300000|2023-10-02 06:15:00|6120.3|6102.3|6121.5|6103.5|6122.2|6104.2|6120.3|6102.3|0
1696227600000|2023-10-02 06:20:00|6121.7|6103.7|6121.9|6103.9|6122.5|6104.5|6121.5|6103.5|0
1696227900000|2023-10-02 06:25:00|6122|6104|6122.4|6104.4|6122.8|6104.8|6121.6|6103.6|0
1696228200000|2023-10-02 06:30:00|6122.6|6104.6|6124.2|6106.2|6124.2|6106.2|6122.4|6104.4|0
1696228500000|2023-10-02 06:35:00|6124.1|6106.1|6125.5|6107.5|6125.8|6107.8|6124|6106|0
1696228800000|2023-10-02 06:40:00|6125.6|6107.6|6125.4|6107.4|6126.7|6108.7|6125.1|6107.1|0
1696229100000|2023-10-02 06:45:00|6125.6|6107.6|6127.1|6109.1|6127.4|6109.4|6125.2|6107.2|0
1696229400000|2023-10-02 06:50:00|6127|6109|6128.1|6110.1|6128.3|6110.3|6126.9|6108.9|0
1696229700000|2023-10-02 06:55:00|6128.3|6110.3|6129.2|6111.2|6129.4|6111.4|6127.5|6109.5|0
1696230000000|2023-10-02 07:00:00|6128.9|6110.9|6128.9|6110.9|6129.2|6111.2|6127.2|6109.2|0
1696230300000|2023-10-02 07:05:00|6128.8|6110.8|6129.6|6111.6|6129.6|6111.6|6127.5|6109.5|0
1696230600000|2023-10-02 07:10:00|6129.7|6111.7|6132.9|6114.9|6134|6116|6129.4|6111.4|0
1696230900000|2023-10-02 07:15:00|6133|6115|6133.7|6115.7|6134|6116|6130.9|6112.9|0
1696231200000|2023-10-02 07:20:00|6133.8|6115.8|6135.2|6117.2|6135.5|6117.5|6132.5|6114.5|0
1696231500000|2023-10-02 07:25:00|6135.3|6117.3|6135.2|6117.2|6135.8|6117.8|6134|6116|0
1696231800000|2023-10-02 07:30:00|6135.3|6117.3|6133.1|6115.1|6135.8|6117.8|6133.1|6115.1|0
1696232100000|2023-10-02 07:35:00|6133.2|6115.2|6133|6115|6135.4|6117.4|6132.9|6114.9|0
1696232400000|2023-10-02 07:40:00|6133.2|6115.2|6131.6|6113.6|6133.3|6115.3|6131.2|6113.2|0
1696232700000|2023-10-02 07:45:00|6131.7|6113.7|6132|6114|6132.1|6114.1|6130.4|6112.4|0
1696233000000|2023-10-02 07:50:00|6131.5|6113.5|6127.6|6109.6|6131.9|6113.9|6126.8|6108.8|0
1696233300000|2023-10-02 07:55:00|6127.8|6109.8|6129.7|6111.7|6129.9|6111.9|6127.6|6109.6|0
1696233600000|2023-10-02 08:00:00|6129.9|6111.9|6133.2|6115.2|6133.4|6115.4|6129.4|6111.4|0
1696233900000|2023-10-02 08:05:00|6133.4|6115.4|6129.8|6111.8|6133.6|6115.6|6128.9|6110.9|0
1696234200000|2023-10-02 08:10:00|6130|6112|6129.6|6111.6|6130.8|6112.8|6129.2|6111.2|0
1696234500000|2023-10-02 08:15:00|6129.5|6111.5|6126.6|6108.6|6129.6|6111.6|6126.5|6108.5|0
1696234800000|2023-10-02 08:20:00|6126.8|6108.8|6128|6110|6128.6|6110.6|6126.1|6108.1|0
1696235100000|2023-10-02 08:25:00|6128.1|6110.1|6129.5|6111.5|6130|6112|6127.5|6109.5|0
1696235400000|2023-10-02 08:30:00|6129.6|6111.6|6129.2|6111.2|6129.7|6111.7|6127.3|6109.3|0
1696235700000|2023-10-02 08:35:00|6129.1|6111.1|6130.2|6112.2|6131.6|6113.6|6129.1|6111.1|0
1696236000000|2023-10-02 08:40:00|6130.3|6112.3|6130.8|6112.8|6132.5|6114.5|6130.3|6112.3|0
1696236300000|2023-10-02 08:45:00|6130.7|6112.7|6129.7|6111.7|6131|6113|6129.1|6111.1|0
1696236600000|2023-10-02 08:50:00|6129.9|6111.9|6127.2|6109.2|6130.1|6112.1|6126.8|6108.8|0
1696236900000|2023-10-02 08:55:00|6127.1|6109.1|6126.1|6108.1|6127.6|6109.6|6125.9|6107.9|0
1696237200000|2023-10-02 09:00:00|6126|6108|6122.1|6104.1|6126.2|6108.2|6122|6104|0
1696237500000|2023-10-02 09:05:00|6122.2|6104.2|6122.5|6104.5|6122.8|6104.8|6115|6097|0
1696237800000|2023-10-02 09:10:00|6122.3|6104.3|6124.5|6106.5|6125.2|6107.2|6122.3|6104.3|0
1696238100000|2023-10-02 09:15:00|6124.4|6106.4|6122.3|6104.3|6124.4|6106.4|6121.6|6103.6|0
1696238400000|2023-10-02 09:20:00|6122.5|6104.5|6129.4|6111.4|6130.9|6112.9|6122.3|6104.3|0
1696238700000|2023-10-02 09:25:00|6129.6|6111.6|6129.4|6111.4|6129.8|6111.8|6126.3|6108.3|0
1696239000000|2023-10-02 09:30:00|6129.2|6111.2|6129.7|6111.7|6130.4|6112.4|6128.8|6110.8|0
1696239300000|2023-10-02 09:35:00|6129.6|6111.6|6129.9|6111.9|6130.2|6112.2|6129.1|6111.1|0
1696239600000|2023-10-02 09:40:00|6129.7|6111.7|6128.7|6110.7|6129.8|6111.8|6128.7|6110.7|0
1696239900000|2023-10-02 09:45:00|6128.6|6110.6|6122.3|6104.3|6128.8|6110.8|6121.6|6103.6|0
1696240200000|2023-10-02 09:50:00|6122.2|6104.2|6119.2|6101.2|6123.3|6105.3|6118.7|6100.7|0
1696240500000|2023-10-02 09:55:00|6119.4|6101.4|6119.5|6101.5|6119.7|6101.7|6117.5|6099.5|0
1696240800000|2023-10-02 10:00:00|6119.3|6101.3|6118.6|6100.6|6119.6|6101.6|6118.5|6100.5|0
1696241100000|2023-10-02 10:05:00|6118.8|6100.8|6119.5|6101.5|6120.3|6102.3|6118.8|6100.8|0
1696241400000|2023-10-02 10:10:00|6119.4|6101.4|6117.7|6099.7|6119.5|6101.5|6115.7|6097.7|0
1696241700000|2023-10-02 10:15:00|6117.5|6099.5|6120.2|6102.2|6120.2|6102.2|6116.7|6098.7|0
1696242000000|2023-10-02 10:20:00|6120|6102|6119.3|6101.3|6120.4|6102.4|6119|6101|0
1696242300000|2023-10-02 10:25:00|6119.1|6101.1|6116.9|6098.9|6119.4|6101.4|6116.7|6098.7|0
1696242600000|2023-10-02 10:30:00|6116.7|6098.7|6117.1|6099.1|6118.7|6100.7|6115.4|6097.4|0
1696242900000|2023-10-02 10:35:00|6117|6099|6117.6|6099.6|6118.1|6100.1|6116.5|6098.5|0
1696243200000|2023-10-02 10:40:00|6117.5|6099.5|6117.4|6099.4|6118|6100|6116.7|6098.7|0
1696243500000|2023-10-02 10:45:00|6117.3|6099.3|6117.9|6099.9|6118.6|6100.6|6117.2|6099.2|0
1696243800000|2023-10-02 10:50:00|6117.8|6099.8|6118.9|6100.9|6118.9|6100.9|6115.9|6097.9|0
1696244100000|2023-10-02 10:55:00|6118.7|6100.7|6117.5|6099.5|6118.9|6100.9|6116.9|6098.9|0
1696244400000|2023-10-02 11:00:00|6117.7|6099.7|6117.7|6099.7|6119.3|6101.3|6117.5|6099.5|0
1696244700000|2023-10-02 11:05:00|6117.5|6099.5|6117.6|6099.6|6118.4|6100.4|6116.7|6098.7|0
1696245000000|2023-10-02 11:10:00|6117.4|6099.4|6118.4|6100.4|6118.4|6100.4|6116.9|6098.9|0
1696245300000|2023-10-02 11:15:00|6118.3|6100.3|6119.1|6101.1|6119.2|6101.2|6118.1|6100.1|0
1696245600000|2023-10-02 11:20:00|6118.9|6100.9|6120.5|6102.5|6120.7|6102.7|6118.9|6100.9|0
1696245900000|2023-10-02 11:25:00|6120.7|6102.7|6120.7|6102.7|6120.7|6102.7|6119.6|6101.6|0
1696246200000|2023-10-02 11:30:00|6120.5|6102.5|6118.6|6100.6|6120.7|6102.7|6117.9|6099.9|0
1696246500000|2023-10-02 11:35:00|6118.8|6100.8|6119.9|6101.9|6120.4|6102.4|6118.5|6100.5|0
1696246800000|2023-10-02 11:40:00|6119.8|6101.8|6114.3|6096.3|6119.8|6101.8|6113.9|6095.9|0
1696247100000|2023-10-02 11:45:00|6114.5|6096.5|6113.4|6095.4|6114.9|6096.9|6112|6094|0
1696247400000|2023-10-02 11:50:00|6113.2|6095.2|6111.8|6093.8|6114.6|6096.6|6111.8|6093.8|0
1696247700000|2023-10-02 11:55:00|6112|6094|6112.6|6094.6|6113.1|6095.1|6111.2|6093.2|0
1696248000000|2023-10-02 12:00:00|6112.4|6094.4|6108.3|6090.3|6113.3|6095.3|6108.1|6090.1|0
1696248300000|2023-10-02 12:05:00|6107.9|6089.9|6108.9|6090.9|6109.8|6091.8|6107.6|6089.6|0
1696248600000|2023-10-02 12:10:00|6109|6091|6110.1|6092.1|6111.5|6093.5|6108.8|6090.8|0
1696248900000|2023-10-02 12:15:00|6110.3|6092.3|6109.9|6091.9|6110.6|6092.6|6107.9|6089.9|0
1696249200000|2023-10-02 12:20:00|6110.1|6092.1|6108.9|6090.9|6111|6093|6106.5|6088.5|0
1696249500000|2023-10-02 12:25:00|6108.8|6090.8|6110.3|6092.3|6110.3|6092.3|6107.9|6089.9|0
1696249800000|2023-10-02 12:30:00|6109.9|6091.9|6110.1|6092.1|6111.5|6093.5|6109.3|6091.3|0
1696250100000|2023-10-02 12:35:00|6109.9|6091.9|6111.8|6093.8|6112.2|6094.2|6109.9|6091.9|0
1696250400000|2023-10-02 12:40:00|6111.6|6093.6|6111.5|6093.5|6112|6094|6110.1|6092.1|0
1696250700000|2023-10-02 12:45:00|6111.3|6093.3|6109.8|6091.8|6112.1|6094.1|6109.1|6091.1|0
1696251000000|2023-10-02 12:50:00|6110|6092|6108.2|6090.2|6112.3|6094.3|6107.8|6089.8|0
1696251300000|2023-10-02 12:55:00|6108|6090|6109|6091|6110.7|6092.7|6107.5|6089.5|0
1696251600000|2023-10-02 13:00:00|6108.8|6090.8|6104.2|6086.2|6109.9|6091.9|6104.2|6086.2|0
1696251900000|2023-10-02 13:05:00|6103.9|6085.9|6103.2|6085.2|6105.3|6087.3|6102.7|6084.7|0
1696252200000|2023-10-02 13:10:00|6103.4|6085.4|6107.2|6089.2|6107.6|6089.6|6103.4|6085.4|0
1696252500000|2023-10-02 13:15:00|6107.1|6089.1|6107.4|6089.4|6108.3|6090.3|6106.3|6088.3|0
1696252800000|2023-10-02 13:20:00|6107.1|6089.1|6109.2|6091.2|6109.7|6091.7|6105.6|6087.6|0
1696253100000|2023-10-02 13:25:00|6109.4|6091.4|6110|6092|6110.7|6092.7|6108.5|6090.5|0
1696253400000|2023-10-02 13:30:00|6109.9|6091.9|6119.5|6101.5|6127.8|6109.8|6106.8|6088.8|0
1696253700000|2023-10-02 13:35:00|6119.7|6101.7|6115.6|6097.6|6122.4|6104.4|6109.7|6091.7|0
1696254000000|2023-10-02 13:40:00|6115.5|6097.5|6103.5|6085.5|6116.4|6098.4|6101|6083|0
1696254300000|2023-10-02 13:45:00|6103.3|6085.3|6096.7|6078.7|6106.8|6088.8|6095.5|6077.5|0
1696254600000|2023-10-02 13:50:00|6096.8|6078.8|6094.5|6076.5|6097.2|6079.2|6088.6|6070.6|0
1696254900000|2023-10-02 13:55:00|6094.4|6076.4|6101.2|6083.2|6101.8|6083.8|6094.3|6076.3|0
1696255200000|2023-10-02 14:00:00|6101.1|6083.1|6109|6091|6115.6|6097.6|6095.4|6077.4|0
1696255500000|2023-10-02 14:05:00|6108.9|6090.9|6095|6077|6108.9|6090.9|6094.1|6076.1|0
1696255800000|2023-10-02 14:10:00|6094.9|6076.9|6083.1|6065.1|6096.2|6078.2|6083|6065|0
1696256100000|2023-10-02 14:15:00|6083|6065|6089.9|6071.9|6096.3|6078.3|6083|6065|0
1696256400000|2023-10-02 14:20:00|6090|6072|6099.4|6081.4|6099.5|6081.5|6089.2|6071.2|0
1696256700000|2023-10-02 14:25:00|6099.3|6081.3|6094.3|6076.3|6100.2|6082.2|6093.8|6075.8|0
1696257000000|2023-10-02 14:30:00|6094.2|6076.2|6101.4|6083.4|6101.7|6083.7|6091.5|6073.5|0
1696257300000|2023-10-02 14:35:00|6101.5|6083.5|6099.5|6081.5|6101.8|6083.8|6095.4|6077.4|0
1696257600000|2023-10-02 14:40:00|6101.2|6083.2|6104|6086|6104.1|6086.1|6095.5|6077.5|0
1696257900000|2023-10-02 14:45:00|6104.1|6086.1|6107.3|6089.3|6109.8|6091.8|6103.3|6085.3|0
1696258200000|2023-10-02 14:50:00|6107.2|6089.2|6101.9|6083.9|6107.5|6089.5|6101.7|6083.7|0
1696258500000|2023-10-02 14:55:00|6101.8|6083.8|6100|6082|6101.9|6083.9|6096.6|6078.6|0
1696258800000|2023-10-02 15:00:00|6099.1|6081.1|6097.3|6079.3|6103.7|6085.7|6097.3|6079.3|0
1696259100000|2023-10-02 15:05:00|6097.4|6079.4|6095.9|6077.9|6097.4|6079.4|6093.1|6075.1|0
1696259400000|2023-10-02 15:10:00|6095.8|6077.8|6097.3|6079.3|6099.3|6081.3|6095.7|6077.7|0
1696259700000|2023-10-02 15:15:00|6097.4|6079.4|6101.1|6083.1|6101.6|6083.6|6097.3|6079.3|0
1696260000000|2023-10-02 15:20:00|6101.2|6083.2|6104.7|6086.7|6105|6087|6100.5|6082.5|0
1696260300000|2023-10-02 15:25:00|6104.8|6086.8|6103.1|6085.1|6104.9|6086.9|6100.9|6082.9|0
1696260600000|2023-10-02 15:30:00|6103|6085|6103.4|6085.4|6106|6088|6101.6|6083.6|0
1696260900000|2023-10-02 15:35:00|6103.5|6085.5|6103.6|6085.6|6105.4|6087.4|6099.7|6081.7|0
1696261200000|2023-10-02 15:40:00|6103.7|6085.7|6101|6083|6105.3|6087.3|6101|6083|0
1696261500000|2023-10-02 15:45:00|6100.2|6082.2|6101.2|6083.2|6101.2|6083.2|6097.1|6079.1|0
1696261800000|2023-10-02 15:50:00|6101.1|6083.1|6100.1|6082.1|6104.9|6086.9|6099|6081|0
1696262100000|2023-10-02 15:55:00|6100|6082|6100.3|6082.3|6101.1|6083.1|6098.7|6080.7|0
1696262400000|2023-10-02 16:00:00|6100.2|6082.2|6096.7|6078.7|6100.3|6082.3|6096.2|6078.2|0
1696262700000|2023-10-02 16:05:00|6096.6|6078.6|6091|6073|6096.8|6078.8|6090.6|6072.6|0
1696263000000|2023-10-02 16:10:00|6090.9|6072.9|6094.2|6076.2|6094.3|6076.3|6088.4|6070.4|0
1696263300000|2023-10-02 16:15:00|6094.3|6076.3|6096.3|6078.3|6097.6|6079.6|6094.3|6076.3|0
1696263600000|2023-10-02 16:20:00|6096.4|6078.4|6095.5|6077.5|6098.2|6080.2|6095.2|6077.2|0
1696263900000|2023-10-02 16:25:00|6095.4|6077.4|6092.2|6074.2|6098.5|6080.5|6091.6|6073.6|0
1696264200000|2023-10-02 16:30:00|6092.1|6074.1|6088|6070|6092.2|6074.2|6087.4|6069.4|0
1696264500000|2023-10-02 16:35:00|6087.9|6069.9|6089.8|6071.8|6090.2|6072.2|6085.3|6067.3|0
1696264800000|2023-10-02 16:40:00|6089.9|6071.9|6087.4|6069.4|6090|6072|6087.4|6069.4|0
1696265100000|2023-10-02 16:45:00|6087.5|6069.5|6085.1|6067.1|6088.1|6070.1|6085|6067|0
1696265400000|2023-10-02 16:50:00|6085.2|6067.2|6086.3|6068.3|6086.8|6068.8|6084.9|6066.9|0
1696265700000|2023-10-02 16:55:00|6086.4|6068.4|6086.6|6068.6|6086.9|6068.9|6086.1|6068.1|0
1696266000000|2023-10-02 17:00:00|6086.5|6068.5|6088|6070|6089.3|6071.3|6085.6|6067.6|0
1696266300000|2023-10-02 17:05:00|6088.1|6070.1|6088.7|6070.7|6088.9|6070.9|6087.2|6069.2|0
1696266600000|2023-10-02 17:10:00|6088.6|6070.6|6085.3|6067.3|6088.9|6070.9|6085.2|6067.2|0
1696266900000|2023-10-02 17:15:00|6085.4|6067.4|6088.7|6070.7|6089.1|6071.1|6085.3|6067.3|0
1696267200000|2023-10-02 17:20:00|6088.6|6070.6|6088.3|6070.3|6090.6|6072.6|6087.7|6069.7|0
1696267500000|2023-10-02 17:25:00|6088.2|6070.2|6090.2|6072.2|6090.7|6072.7|6088.2|6070.2|0
1696267800000|2023-10-02 17:30:00|6090.3|6072.3|6088.8|6070.8|6090.7|6072.7|6088.7|6070.7|0
1696268100000|2023-10-02 17:35:00|6088.7|6070.7|6086.9|6068.9|6089.2|6071.2|6086.9|6068.9|0
1696268400000|2023-10-02 17:40:00|6087|6069|6090.2|6072.2|6090.7|6072.7|6086.9|6068.9|0
1696268700000|2023-10-02 17:45:00|6090.1|6072.1|6089.4|6071.4|6092.3|6074.3|6089.1|6071.1|0
1696269000000|2023-10-02 17:50:00|6089.3|6071.3|6091.8|6073.8|6092|6074|6089.3|6071.3|0
1696269300000|2023-10-02 17:55:00|6091.9|6073.9|6089.1|6071.1|6091.9|6073.9|6088.8|6070.8|0
1696269600000|2023-10-02 18:00:00|6089|6071|6083.8|6065.8|6089.4|6071.4|6082.7|6064.7|0
1696269900000|2023-10-02 18:05:00|6083.9|6065.9|6087.3|6069.3|6087.7|6069.7|6083.9|6065.9|0
1696270200000|2023-10-02 18:10:00|6087.4|6069.4|6090.3|6072.3|6091.2|6073.2|6084.7|6066.7|0
1696270500000|2023-10-02 18:15:00|6090.4|6072.4|6085.9|6067.9|6090.5|6072.5|6084.8|6066.8|0
1696270800000|2023-10-02 18:20:00|6085.8|6067.8|6082.5|6064.5|6086|6068|6082|6064|0
1696271100000|2023-10-02 18:25:00|6082.4|6064.4|6078.3|6060.3|6082.6|6064.6|6078.3|6060.3|0
1696271400000|2023-10-02 18:30:00|6078.4|6060.4|6079.5|6061.5|6080|6062|6078.4|6060.4|0
1696271700000|2023-10-02 18:35:00|6079.6|6061.6|6077.7|6059.7|6079.8|6061.8|6077.6|6059.6|0
1696272000000|2023-10-02 18:40:00|6077.6|6059.6|6076.7|6058.7|6077.9|6059.9|6074.7|6056.7|0
1696272300000|2023-10-02 18:45:00|6076.8|6058.8|6082.5|6064.5|6083.3|6065.3|6076.7|6058.7|0
1696272600000|2023-10-02 18:50:00|6082.6|6064.6|6084.7|6066.7|6086.5|6068.5|6082.2|6064.2|0
1696272900000|2023-10-02 18:55:00|6084.6|6066.6|6082.2|6064.2|6084.6|6066.6|6081.7|6063.7|0
1696273200000|2023-10-02 19:00:00|6082.1|6064.1|6079.5|6061.5|6082.3|6064.3|6079.1|6061.1|0
1696273500000|2023-10-02 19:05:00|6079.4|6061.4|6085.1|6067.1|6086.8|6068.8|6079.4|6061.4|0
1696273800000|2023-10-02 19:10:00|6085.2|6067.2|6083|6065|6086.1|6068.1|6081.2|6063.2|0
1696274100000|2023-10-02 19:15:00|6083.1|6065.1|6085.2|6067.2|6086|6068|6083|6065|0
1696274400000|2023-10-02 19:20:00|6085.1|6067.1|6089.7|6071.7|6090.4|6072.4|6085|6067|0
1696274700000|2023-10-02 19:25:00|6089.6|6071.6|6088|6070|6089.7|6071.7|6087.6|6069.6|0
1696275000000|2023-10-02 19:30:00|6087.9|6069.9|6091.8|6073.8|6092.3|6074.3|6087.9|6069.9|0
1696275300000|2023-10-02 19:35:00|6091.9|6073.9|6089.1|6071.1|6092.6|6074.6|6087.4|6069.4|0
1696275600000|2023-10-02 19:40:00|6089|6071|6092.4|6074.4|6093|6075|6088.8|6070.8|0
1696275900000|2023-10-02 19:45:00|6092.3|6074.3|6093.2|6075.2|6093.9|6075.9|6091.6|6073.6|0
1696276200000|2023-10-02 19:50:00|6092.9|6074.9|6096.6|6078.6|6096.7|6078.7|6090.9|6072.9|0
1696276500000|2023-10-02 19:55:00|6096.7|6078.7|6101.1|6083.1|6101.1|6083.1|6095.7|6077.7|0
1696276800000|2023-10-02 20:00:00|6100.9|6082.9|6103|6085|6105.1|6087.1|6100.9|6082.9|0
1696277100000|2023-10-02 20:05:00|6102.8|6084.8|6102.3|6084.3|6103|6085|6101.8|6083.8|0
1696277400000|2023-10-02 20:10:00|6102.5|6084.5|6102.5|6084.5|6103.5|6085.5|6102.3|6084.3|0
1696277700000|2023-10-02 20:15:00|6102.3|6084.3|6103.4|6085.4|6103.7|6085.7|6102.3|6084.3|0
1696278000000|2023-10-02 20:20:00|6103.5|6085.5|6103.2|6085.2|6103.5|6085.5|6102.5|6084.5|0
1696278300000|2023-10-02 20:25:00|6103.3|6085.3|6103.2|6085.2|6103.5|6085.5|6103|6085|0
1696278600000|2023-10-02 20:30:00|6103.4|6085.4|6103.9|6085.9|6104.2|6086.2|6103.2|6085.2|0
1696278900000|2023-10-02 20:35:00|6103.8|6085.8|6104.2|6086.2|6104.4|6086.4|6103.2|6085.2|0
1696279200000|2023-10-02 20:40:00|6104.4|6086.4|6104.4|6086.4|6104.4|6086.4|6104.2|6086.2|0
1696279500000|2023-10-02 20:45:00|6104.2|6086.2|6103.9|6085.9|6104.6|6086.6|6103.7|6085.7|0
1696279800000|2023-10-02 20:50:00|6104|6086|6104.2|6086.2|6104.3|6086.3|6103.9|6085.9|0
1696280100000|2023-10-02 20:55:00|6104.1|6086.1|6102.6|6084.6|6104.2|6086.2|6102.6|6084.6|0
1696280400000|2023-10-02 21:00:00|6102.5|6084.5|6097.2|6079.2|6103|6085|6097.2|6079.2|0
1696280700000|2023-10-02 21:05:00|6097.1|6079.1|6096.9|6078.9|6097.2|6079.2|6096.5|6078.5|0
1696281000000|2023-10-02 21:10:00|6096.8|6078.8|6097.1|6079.1|6097.3|6079.3|6096.8|6078.8|0
1696281300000|2023-10-02 21:15:00|6096.9|6078.9|6096.4|6078.4|6097.1|6079.1|6096.4|6078.4|0
1696281600000|2023-10-02 21:20:00|6096.5|6078.5|6096.4|6078.4|6096.6|6078.6|6096.1|6078.1|0
1696281900000|2023-10-02 21:25:00|6096.6|6078.6|6096.7|6078.7|6096.8|6078.8|6096.5|6078.5|0
1696282200000|2023-10-02 21:30:00|6096.8|6078.8|6096.7|6078.7|6096.9|6078.9|6096.7|6078.7|0
1696282500000|2023-10-02 21:35:00|6096.8|6078.8|6096.8|6078.8|6096.8|6078.8|6096.8|6078.8|0
1696282800000|2023-10-02 21:40:00|6090|6072|6090|6072|6090|6072|6090|6072|0
1696283400000|2023-10-02 21:50:00|6090.1|6072.1|6090|6072|6090.2|6072.2|6089.7|6071.7|0
1696283700000|2023-10-02 21:55:00|6089.9|6071.9|6089.8|6071.8|6090|6072|6089.4|6071.4|0
1696284000000|2023-10-02 22:00:00|6090.2|6072.2|6089.9|6071.9|6090.7|6072.7|6089|6071|0
1696284300000|2023-10-02 22:05:00|6090.1|6072.1|6089.6|6071.6|6090.3|6072.3|6089.6|6071.6|0
1696284600000|2023-10-02 22:10:00|6089.8|6071.8|6091.6|6073.6|6091.7|6073.7|6089.8|6071.8|0
1696284900000|2023-10-02 22:15:00|6091.5|6073.5|6101.5|6083.5|6101.5|6083.5|6091.5|6073.5|0
1696285200000|2023-10-02 22:20:00|6101.3|6083.3|6102.2|6084.2|6102.2|6084.2|6101.2|6083.2|0
1696285500000|2023-10-02 22:25:00|6102|6084|6102.6|6084.6|6102.6|6084.6|6101.9|6083.9|0
1696285800000|2023-10-02 22:30:00|6102.4|6084.4|6103.2|6085.2|6103.5|6085.5|6101.9|6083.9|0
1696286100000|2023-10-02 22:35:00|6103|6085|6102.5|6084.5|6103|6085|6102.5|6084.5|0
1696286400000|2023-10-02 22:40:00|6102.7|6084.7|6101.6|6083.6|6102.8|6084.8|6101.4|6083.4|0
1696286700000|2023-10-02 22:45:00|6101.4|6083.4|6101.6|6083.6|6101.8|6083.8|6101.4|6083.4|0
1696287000000|2023-10-02 22:50:00|6101.8|6083.8|6101.5|6083.5|6101.8|6083.8|6101.1|6083.1|0
1696287300000|2023-10-02 22:55:00|6101.6|6083.6|6100.4|6082.4|6101.6|6083.6|6099.7|6081.7|0
1696287600000|2023-10-02 23:00:00|6100.5|6082.5|6100.7|6082.7|6101.4|6083.4|6100.1|6082.1|0
1696287900000|2023-10-02 23:05:00|6100.9|6082.9|6100.7|6082.7|6100.9|6082.9|6100.4|6082.4|0
1696288200000|2023-10-02 23:10:00|6100.9|6082.9|6099.7|6081.7|6101.1|6083.1|6099.2|6081.2|0
1696288500000|2023-10-02 23:15:00|6099.5|6081.5|6098.9|6080.9|6099.7|6081.7|6098.8|6080.8|0
1696288800000|2023-10-02 23:20:00|6099|6081|6098.2|6080.2|6099|6081|6098.1|6080.1|0
1696289100000|2023-10-02 23:25:00|6098.1|6080.1|6097.4|6079.4|6098.3|6080.3|6097.4|6079.4|0
1696289400000|2023-10-02 23:30:00|6094.4|6076.4|6096.1|6078.1|6096.1|6078.1|6094.4|6076.4|0
1696289700000|2023-10-02 23:35:00|6095.9|6077.9|6096.3|6078.3|6096.8|6078.8|6095.8|6077.8|0
1696290000000|2023-10-02 23:40:00|6096.5|6078.5|6096.8|6078.8|6096.8|6078.8|6096.5|6078.5|0
1696290300000|2023-10-02 23:45:00|6100.1|6082.1|6101.3|6083.3|6102.7|6084.7|6100.1|6082.1|0
1696290600000|2023-10-02 23:50:00|6101.4|6083.4|6100.6|6082.6|6101.6|6083.6|6100.4|6082.4|0
1696290900000|2023-10-02 23:55:00|6100.8|6082.8|6100.4|6082.4|6100.9|6082.9|6099.9|6081.9|0
1696291200000|2023-10-03 00:00:00|6100.2|6082.2|6097.8|6079.8|6100.4|6082.4|6097.8|6079.8|0
1696291500000|2023-10-03 00:05:00|6097.7|6079.7|6094.8|6076.8|6098.1|6080.1|6094.3|6076.3|0
1696291800000|2023-10-03 00:10:00|6094.6|6076.6|6093.8|6075.8|6094.6|6076.6|6092.7|6074.7|0
1696292100000|2023-10-03 00:15:00|6094|6076|6094|6076|6095.2|6077.2|6092.4|6074.4|0
1696292400000|2023-10-03 00:20:00|6094.2|6076.2|6094.3|6076.3|6095.1|6077.1|6093.5|6075.5|0
1696292700000|2023-10-03 00:25:00|6094.1|6076.1|6091.6|6073.6|6094.7|6076.7|6091.4|6073.4|0
1696293000000|2023-10-03 00:30:00|6091.8|6073.8|6093.7|6075.7|6093.7|6075.7|6091.4|6073.4|0
1696293300000|2023-10-03 00:35:00|6093.9|6075.9|6095.5|6077.5|6096.5|6078.5|6093.9|6075.9|0
1696293600000|2023-10-03 00:40:00|6095.2|6077.2|6096.2|6078.2|6096.4|6078.4|6095|6077|0
1696293900000|2023-10-03 00:45:00|6096.1|6078.1|6099.4|6081.4|6099.5|6081.5|6095.5|6077.5|0
1696294200000|2023-10-03 00:50:00|6099.5|6081.5|6100.3|6082.3|6101|6083|6098.4|6080.4|0
1696294500000|2023-10-03 00:55:00|6100.1|6082.1|6112.7|6094.7|6112.9|6094.9|6099.1|6081.1|0
1696294800000|2023-10-03 01:00:00|6112.8|6094.8|6107.5|6089.5|6112.8|6094.8|6106.8|6088.8|0
1696295100000|2023-10-03 01:05:00|6107.3|6089.3|6095.5|6077.5|6107.4|6089.4|6095.5|6077.5|0
1696295400000|2023-10-03 01:10:00|6095.3|6077.3|6094.2|6076.2|6095.4|6077.4|6093.8|6075.8|0
1696295700000|2023-10-03 01:15:00|6093.9|6075.9|6053.6|6047.6|6094.1|6084.6|6048.6|6042.6|4530
1696296000000|2023-10-03 01:20:00|6051.6|6045.6|6051.5|6045.5|6058.5|6052.5|6038.6|6032.6|1758
1696296300000|2023-10-03 01:25:00|6049.5|6043.5|6030.5|6024.5|6055.5|6049.5|6021.5|6015.5|1664
1696296600000|2023-10-03 01:30:00|6029.5|6023.5|5964.5|5958.5|6029.5|6023.5|5964.5|5958.5|8399
1696296900000|2023-10-03 01:35:00|5965.5|5959.5|5972.5|5966.5|5987.5|5981.5|5950.5|5944.5|9098
1696297200000|2023-10-03 01:40:00|5973.5|5967.5|5972.5|5966.5|5986.5|5980.5|5963.5|5957.5|4848
1696297500000|2023-10-03 01:45:00|5971.5|5965.5|5980.5|5974.5|5982.5|5976.5|5956.5|5950.5|2946
1696297800000|2023-10-03 01:50:00|5981.5|5975.5|5954.5|5948.5|5981.5|5975.5|5951.5|5945.5|2990
1696298100000|2023-10-03 01:55:00|5951.5|5945.5|5956.5|5950.5|5960.5|5954.5|5945.5|5939.5|2336
1696298400000|2023-10-03 02:00:00|5954.5|5948.5|5944.5|5938.5|5954.5|5948.5|5942.5|5936.5|1700
1696298700000|2023-10-03 02:05:00|5943.5|5937.5|5940.5|5934.5|5945.5|5939.5|5936.5|5930.5|2076
1696299000000|2023-10-03 02:10:00|5941.5|5935.5|5950.5|5944.5|5951.5|5945.5|5935.5|5929.5|1602
1696299300000|2023-10-03 02:15:00|5949.5|5943.5|5957.5|5951.5|5958.5|5952.5|5946.5|5940.5|2906
1696299600000|2023-10-03 02:20:00|5956.5|5950.5|5947.5|5941.5|5956.5|5950.5|5944.5|5938.5|1948
1696299900000|2023-10-03 02:25:00|5948.5|5942.5|5947.5|5941.5|5950.5|5944.5|5943.5|5937.5|1369
1696300200000|2023-10-03 02:30:00|5948.5|5942.5|5941.5|5935.5|5948.5|5942.5|5938.5|5932.5|1683
1696300500000|2023-10-03 02:35:00|5942.5|5936.5|5938.5|5932.5|5946.5|5940.5|5935.5|5929.5|2212
1696300800000|2023-10-03 02:40:00|5939.5|5933.5|5925.5|5919.5|5939.5|5933.5|5924.5|5918.5|1636
1696301100000|2023-10-03 02:45:00|5926.5|5920.5|5927.5|5921.5|5927.5|5921.5|5919.5|5913.5|955
1696301400000|2023-10-03 02:50:00|5928.5|5922.5|5926.5|5920.5|5928.5|5922.5|5923.5|5917.5|2211
1696301700000|2023-10-03 02:55:00|5925.5|5919.5|5924.5|5918.5|5929.5|5923.5|5922.5|5916.5|825
1696302000000|2023-10-03 03:00:00|5925.5|5919.5|5926.5|5920.5|5927.5|5921.5|5922.5|5916.5|439
1696302300000|2023-10-03 03:05:00|5925.5|5919.5|5933.5|5927.5|5934.5|5928.5|5922.5|5916.5|594
1696302600000|2023-10-03 03:10:00|5934.5|5928.5|5929.5|5923.5|5936.5|5930.5|5924.5|5918.5|663
1696302900000|2023-10-03 03:15:00|5928.5|5922.5|5925.5|5919.5|5928.5|5922.5|5922.5|5916.5|601
1696303200000|2023-10-03 03:20:00|5924.5|5918.5|5916.5|5910.5|5926.5|5920.5|5915.5|5909.5|1117
1696303500000|2023-10-03 03:25:00|5915.5|5909.5|5922.5|5916.5|5924.5|5918.5|5912.5|5906.5|1094
1696303800000|2023-10-03 03:30:00|5921.5|5915.5|5928.5|5922.5|5929.5|5923.5|5919.5|5913.5|695
1696304100000|2023-10-03 03:35:00|5929.5|5923.5|5933.5|5927.5|5934.5|5928.5|5928.5|5922.5|826
1696304400000|2023-10-03 03:40:00|5934.5|5928.5|5936.5|5930.5|5936.5|5930.5|5933.5|5927.5|1121
1696304700000|2023-10-03 03:45:00|5937.5|5931.5|5934.5|5928.5|5938.5|5932.5|5932.5|5926.5|658
1696305000000|2023-10-03 03:50:00|5933.5|5927.5|5932.5|5926.5|5933.5|5927.5|5930.5|5924.5|543
1696305300000|2023-10-03 03:55:00|5931.5|5925.5|5933.5|5927.5|5935.5|5929.5|5931.5|5925.5|395
1696305600000|2023-10-03 04:00:00|5939.5|5921.5|5938.2|5920.2|5939.7|5921.7|5938.1|5920.1|39
1696305900000|2023-10-03 04:05:00|5938|5920|5938.4|5920.4|5939|5921|5938|5920|0
1696306200000|2023-10-03 04:10:00|5938.5|5920.5|5943.1|5925.1|5943.4|5925.4|5938.2|5920.2|0
1696306500000|2023-10-03 04:15:00|5943.4|5925.4|5941.6|5923.6|5943.4|5925.4|5941.4|5923.4|0
1696306800000|2023-10-03 04:20:00|5938.1|5920.1|5935.9|5917.9|5938.1|5920.1|5935.2|5917.2|0
1696307100000|2023-10-03 04:25:00|5935.7|5917.7|5935.7|5917.7|5936|5918|5935.5|5917.5|0
1696307400000|2023-10-03 04:30:00|5935.9|5917.9|5936|5918|5936.7|5918.7|5935.9|5917.9|0
1696307700000|2023-10-03 04:35:00|5936.2|5918.2|5937.9|5919.9|5938|5920|5936.2|5918.2|0
1696308000000|2023-10-03 04:40:00|5938|5920|5936.9|5918.9|5938.6|5920.6|5936.7|5918.7|0
1696308300000|2023-10-03 04:45:00|5936.8|5918.8|5936.1|5918.1|5937.2|5919.2|5935.7|5917.7|0
1696308600000|2023-10-03 04:50:00|5936.3|5918.3|5937.2|5919.2|5937.2|5919.2|5935.2|5917.2|0
1696308900000|2023-10-03 04:55:00|5936.9|5918.9|5934|5916|5937.3|5919.3|5934|5916|21
1696309200000|2023-10-03 05:00:00|5929.5|5923.5|5917.5|5911.5|5929.5|5923.5|5911.5|5905.5|2245
1696309500000|2023-10-03 05:05:00|5918.5|5912.5|5916.5|5910.5|5919.5|5913.5|5908.5|5902.5|1492
1696309800000|2023-10-03 05:10:00|5915.5|5909.5|5908.5|5902.5|5915.5|5909.5|5905.5|5899.5|1524
1696310100000|2023-10-03 05:15:00|5909.5|5903.5|5906.5|5900.5|5912.5|5906.5|5905.5|5899.5|771
1696310400000|2023-10-03 05:20:00|5907.5|5901.5|5912.5|5906.5|5914.5|5908.5|5906.5|5900.5|752
1696310700000|2023-10-03 05:25:00|5913.5|5907.5|5925.5|5919.5|5925.5|5919.5|5912.5|5906.5|907
1696311000000|2023-10-03 05:30:00|5924.5|5918.5|5928.5|5922.5|5930.5|5924.5|5916.5|5910.5|853
1696311300000|2023-10-03 05:35:00|5929.5|5923.5|5939.5|5933.5|5941.5|5935.5|5927.5|5921.5|1234
1696311600000|2023-10-03 05:40:00|5940.5|5934.5|5937.5|5931.5|5941.5|5935.5|5935.5|5929.5|642
1696311900000|2023-10-03 05:45:00|5938.5|5932.5|5943.5|5937.5|5944.5|5938.5|5938.5|5932.5|610
1696312200000|2023-10-03 05:50:00|5945.5|5939.5|5929.5|5923.5|5945.5|5939.5|5929.5|5923.5|1241
1696312500000|2023-10-03 05:55:00|5928.5|5922.5|5931.5|5925.5|5931.5|5925.5|5927.5|5921.5|530
1696312800000|2023-10-03 06:00:00|5930.5|5924.5|5923.5|5917.5|5934.5|5928.5|5922.5|5916.5|754
1696313100000|2023-10-03 06:05:00|5922.5|5916.5|5928.5|5922.5|5928.5|5922.5|5921.5|5915.5|310
1696313400000|2023-10-03 06:10:00|5927.5|5921.5|5928.5|5922.5|5929.5|5923.5|5927.5|5921.5|3270
1696313700000|2023-10-03 06:15:00|5927.5|5921.5|5931.5|5925.5|5933.5|5927.5|5927.5|5921.5|388
1696314000000|2023-10-03 06:20:00|5930.5|5924.5|5934.5|5928.5|5935.5|5929.5|5926.5|5920.5|679
1696314300000|2023-10-03 06:25:00|5933.5|5927.5|5936.5|5930.5|5937.5|5931.5|5933.5|5927.5|1207
1696314600000|2023-10-03 06:30:00|5935.5|5929.5|5937.5|5931.5|5938.5|5932.5|5934.5|5928.5|637
1696314900000|2023-10-03 06:35:00|5938.5|5932.5|5934.5|5928.5|5939.5|5933.5|5932.5|5926.5|755
1696315200000|2023-10-03 06:40:00|5935.5|5929.5|5933.5|5927.5|5938.5|5932.5|5931.5|5925.5|727
1696315500000|2023-10-03 06:45:00|5932.5|5926.5|5928.5|5922.5|5933.5|5927.5|5927.5|5921.5|1023
1696315800000|2023-10-03 06:50:00|5929.5|5923.5|5936.5|5930.5|5936.5|5930.5|5929.5|5923.5|1272
1696316100000|2023-10-03 06:55:00|5935.5|5929.5|5935.5|5929.5|5938.5|5932.5|5933.5|5927.5|1220
1696316400000|2023-10-03 07:00:00|5936.5|5930.5|5935.5|5929.5|5942.5|5936.5|5934.5|5928.5|1193
1696316700000|2023-10-03 07:05:00|5936.5|5930.5|5934.5|5928.5|5936.5|5930.5|5928.5|5922.5|933
1696317000000|2023-10-03 07:10:00|5933.5|5927.5|5940.5|5934.5|5940.5|5934.5|5932.5|5926.5|791
1696317300000|2023-10-03 07:15:00|5941.5|5935.5|5934.5|5928.5|5944.5|5938.5|5933.5|5927.5|922
1696317600000|2023-10-03 07:20:00|5933.5|5927.5|5935.5|5929.5|5937.5|5931.5|5929.5|5923.5|2125
1696317900000|2023-10-03 07:25:00|5936.5|5930.5|5930.5|5924.5|5936.5|5930.5|5928.5|5922.5|1764
1696318200000|2023-10-03 07:30:00|5931.5|5925.5|5924.5|5918.5|5932.5|5926.5|5924.5|5918.5|1013
1696318500000|2023-10-03 07:35:00|5926.5|5920.5|5933.5|5927.5|5933.5|5927.5|5923.5|5917.5|1260
1696318800000|2023-10-03 07:40:00|5932.5|5926.5|5934.5|5928.5|5934.5|5928.5|5927.5|5921.5|1935
1696319100000|2023-10-03 07:45:00|5933.5|5927.5|5927.5|5921.5|5933.5|5927.5|5926.5|5920.5|1385
1696319400000|2023-10-03 07:50:00|5926.5|5920.5|5924.5|5918.5|5928.5|5922.5|5923.5|5917.5|1663
1696319700000|2023-10-03 07:55:00|5923.5|5917.5|5920.5|5914.5|5924.5|5918.5|5920.5|5914.5|3601
1696320000000|2023-10-03 08:00:00|5920.3|5914.3|5932.3|5926.3|5933.3|5927.3|5919.3|5913.3|2975
1696320300000|2023-10-03 08:05:00|5931.3|5925.3|5936.3|5930.3|5939.3|5933.3|5930.3|5924.3|2903
1696320600000|2023-10-03 08:10:00|5937.3|5931.3|5937.3|5931.3|5938.3|5932.3|5934.3|5928.3|3335
1696320900000|2023-10-03 08:15:00|5938.3|5932.3|5942.3|5936.3|5943.3|5937.3|5935.3|5929.3|2349
1696321200000|2023-10-03 08:20:00|5943.3|5937.3|5940.3|5934.3|5943.3|5937.3|5939.3|5933.3|1190
1696321500000|2023-10-03 08:25:00|5939.3|5933.3|5932.3|5926.3|5940.3|5934.3|5931.3|5925.3|1705
1696321800000|2023-10-03 08:30:00|5940.8|5922.8|5940.5|5922.5|5942.2|5924.2|5939.7|5921.7|3
1696322100000|2023-10-03 08:35:00|5940.3|5922.3|5938.8|5920.8|5941.2|5923.2|5938.8|5920.8|0
1696322400000|2023-10-03 08:40:00|5938.9|5920.9|5941.7|5923.7|5941.8|5923.8|5938.6|5920.6|0
1696322700000|2023-10-03 08:45:00|5941.8|5923.8|5943|5925|5943.1|5925.1|5941|5923|0
1696323000000|2023-10-03 08:50:00|5943.2|5925.2|5943.5|5925.5|5943.8|5925.8|5941.8|5923.8|0
1696323300000|2023-10-03 08:55:00|5943.4|5925.4|5942.4|5924.4|5943.7|5925.7|5941.6|5923.6|0
1696323600000|2023-10-03 09:00:00|5942.8|5924.8|5940.2|5922.2|5942.8|5924.8|5938.1|5920.1|0
1696323900000|2023-10-03 09:05:00|5940.1|5922.1|5938.7|5920.7|5940.1|5922.1|5938.1|5920.1|0
1696324200000|2023-10-03 09:10:00|5938.5|5920.5|5938.2|5920.2|5938.5|5920.5|5937|5919|0
1696324500000|2023-10-03 09:15:00|5923.3|5917.3|5932.3|5926.3|5932.3|5926.3|5922.3|5916.3|348
1696324800000|2023-10-03 09:20:00|5930.3|5924.3|5928.3|5922.3|5930.3|5924.3|5924.3|5918.3|148
1696325100000|2023-10-03 09:25:00|5927.3|5921.3|5930.3|5924.3|5931.3|5925.3|5927.3|5921.3|153
1696325400000|2023-10-03 09:30:00|5929.3|5923.3|5930.3|5924.3|5933.3|5927.3|5929.3|5923.3|82
1696325700000|2023-10-03 09:35:00|5929.3|5923.3|5929.3|5923.3|5931.3|5925.3|5928.3|5922.3|86
1696326000000|2023-10-03 09:40:00|5930.3|5924.3|5924.3|5918.3|5930.3|5924.3|5924.3|5918.3|236
1696326300000|2023-10-03 09:45:00|5923.3|5917.3|5923.3|5917.3|5926.3|5920.3|5923.3|5917.3|26
1696326600000|2023-10-03 09:50:00|5924.3|5918.3|5928.3|5922.3|5929.3|5923.3|5924.3|5918.3|44
1696326900000|2023-10-03 09:55:00|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5925.3|5919.3|36
1696327200000|2023-10-03 10:00:00|5926.8|5920.8|5931.8|5925.8|5932.3|5926.3|5926.8|5920.8|83
1696327500000|2023-10-03 10:05:00|5932.3|5926.3|5930.8|5924.8|5934.8|5928.8|5929.8|5923.8|93
1696327800000|2023-10-03 10:10:00|5930.3|5924.3|5926.8|5920.8|5930.8|5924.8|5925.8|5919.8|31
1696328100000|2023-10-03 10:15:00|5926.3|5920.3|5925.3|5919.3|5926.3|5920.3|5924.8|5918.8|18
1696328400000|2023-10-03 10:20:00|5925.8|5919.8|5926.8|5920.8|5927.8|5921.8|5923.8|5917.8|48
1696328700000|2023-10-03 10:25:00|5927.3|5921.3|5927.8|5921.8|5928.3|5922.3|5926.3|5920.3|151
1696329000000|2023-10-03 10:30:00|5927.3|5921.3|5929.8|5923.8|5930.8|5924.8|5927.3|5921.3|92
1696329300000|2023-10-03 10:35:00|5930.3|5924.3|5925.8|5919.8|5930.3|5924.3|5925.3|5919.3|13
1696329600000|2023-10-03 10:40:00|5925.3|5919.3|5919.8|5913.8|5925.8|5919.8|5919.8|5913.8|55
1696329900000|2023-10-03 10:45:00|5920.8|5914.8|5923.3|5917.3|5923.8|5917.8|5920.8|5914.8|25
1696330200000|2023-10-03 10:50:00|5922.8|5916.8|5921.8|5915.8|5923.3|5917.3|5919.8|5913.8|65
1696330500000|2023-10-03 10:55:00|5921.3|5915.3|5921.8|5915.8|5922.8|5916.8|5920.8|5914.8|8
1696330800000|2023-10-03 11:00:00|5920.8|5914.8|5920.3|5914.3|5921.8|5915.8|5919.8|5913.8|54
1696331100000|2023-10-03 11:05:00|5919.8|5913.8|5920.3|5914.3|5922.8|5916.8|5919.8|5913.8|28
1696331400000|2023-10-03 11:10:00|5919.8|5913.8|5915.8|5909.8|5919.8|5913.8|5913.8|5907.8|113
1696331700000|2023-10-03 11:15:00|5915.3|5909.3|5910.3|5904.3|5915.8|5909.8|5910.3|5904.3|245
1696332000000|2023-10-03 11:20:00|5909.8|5903.8|5905.3|5899.3|5914.3|5908.3|5904.8|5898.8|137
1696332300000|2023-10-03 11:25:00|5905.8|5899.8|5906.3|5900.3|5908.3|5902.3|5904.8|5898.8|168
1696332600000|2023-10-03 11:30:00|5905.8|5899.8|5908.8|5902.8|5909.8|5903.8|5905.8|5899.8|67
1696332900000|2023-10-03 11:35:00|5909.3|5903.3|5911.3|5905.3|5911.8|5905.8|5907.3|5901.3|59
1696333200000|2023-10-03 11:40:00|5911.8|5905.8|5910.8|5904.8|5914.3|5908.3|5910.8|5904.8|45
1696333500000|2023-10-03 11:45:00|5911.3|5905.3|5908.3|5902.3|5912.3|5906.3|5908.3|5902.3|52
1696333800000|2023-10-03 11:50:00|5907.8|5901.8|5910.8|5904.8|5911.3|5905.3|5907.8|5901.8|94
1696334100000|2023-10-03 11:55:00|5911.3|5905.3|5912.8|5906.8|5913.3|5907.3|5910.8|5904.8|18
1696334400000|2023-10-03 12:00:00|5913.3|5907.3|5912.3|5906.3|5914.3|5908.3|5908.8|5902.8|243
1696334700000|2023-10-03 12:05:00|5911.8|5905.8|5910.3|5904.3|5912.8|5906.8|5908.8|5902.8|41
1696335000000|2023-10-03 12:10:00|5909.8|5903.8|5911.8|5905.8|5914.8|5908.8|5908.8|5902.8|402
1696335300000|2023-10-03 12:15:00|5910.8|5904.8|5910.8|5904.8|5911.3|5905.3|5905.3|5899.3|163
1696335600000|2023-10-03 12:20:00|5909.8|5903.8|5911.3|5905.3|5911.8|5905.8|5907.8|5901.8|47
1696335900000|2023-10-03 12:25:00|5910.8|5904.8|5912.8|5906.8|5913.8|5907.8|5910.3|5904.3|59
1696336200000|2023-10-03 12:30:00|5912.3|5906.3|5908.8|5902.8|5912.3|5906.3|5907.8|5901.8|74
1696336500000|2023-10-03 12:35:00|5909.3|5903.3|5908.3|5902.3|5909.3|5903.3|5905.8|5899.8|43
1696336800000|2023-10-03 12:40:00|5907.8|5901.8|5902.8|5896.8|5908.3|5902.3|5899.8|5893.8|145
1696337100000|2023-10-03 12:45:00|5902.3|5896.3|5900.3|5894.3|5905.8|5899.8|5898.8|5892.8|94
1696337400000|2023-10-03 12:50:00|5900.8|5894.8|5898.8|5892.8|5901.8|5895.8|5898.8|5892.8|82
1696337700000|2023-10-03 12:55:00|5899.3|5893.3|5895.8|5889.8|5900.8|5894.8|5894.8|5888.8|156
1696338000000|2023-10-03 13:00:00|5896.3|5890.3|5900.8|5894.8|5902.8|5896.8|5894.8|5888.8|259
1696338300000|2023-10-03 13:05:00|5900.3|5894.3|5902.3|5896.3|5904.8|5898.8|5899.8|5893.8|208
1696338600000|2023-10-03 13:10:00|5902.8|5896.8|5901.3|5895.3|5903.8|5897.8|5900.3|5894.3|84
1696338900000|2023-10-03 13:15:00|5901.8|5895.8|5903.3|5897.3|5905.8|5899.8|5900.3|5894.3|40
1696339200000|2023-10-03 13:20:00|5903.8|5897.8|5907.8|5901.8|5908.8|5902.8|5902.8|5896.8|155
1696339500000|2023-10-03 13:25:00|5908.3|5902.3|5909.3|5903.3|5911.3|5905.3|5906.8|5900.8|162
1696339800000|2023-10-03 13:30:00|5910.8|5904.8|5925.8|5919.8|5926.8|5920.8|5905.3|5899.3|892
1696340100000|2023-10-03 13:35:00|5925.3|5919.3|5928.8|5922.8|5929.8|5923.8|5914.8|5908.8|747
1696340400000|2023-10-03 13:40:00|5929.3|5923.3|5929.8|5923.8|5931.8|5925.8|5924.8|5918.8|494
1696340700000|2023-10-03 13:45:00|5929.3|5923.3|5927.3|5921.3|5930.8|5924.8|5918.8|5912.8|272
1696341000000|2023-10-03 13:50:00|5926.8|5920.8|5931.8|5925.8|5931.8|5925.8|5924.3|5918.3|387
1696341300000|2023-10-03 13:55:00|5930.8|5924.8|5920.3|5914.3|5932.3|5926.3|5920.3|5914.3|280
1696341600000|2023-10-03 14:00:00|5920.8|5914.8|5905.8|5899.8|5920.8|5914.8|5904.8|5898.8|823
1696341900000|2023-10-03 14:05:00|5905.3|5899.3|5898.3|5892.3|5906.3|5900.3|5896.8|5890.8|518
1696342200000|2023-10-03 14:10:00|5898.8|5892.8|5914.8|5908.8|5921.8|5915.8|5898.3|5892.3|654
1696342500000|2023-10-03 14:15:00|5913.8|5907.8|5910.8|5904.8|5917.8|5911.8|5906.8|5900.8|850
1696342800000|2023-10-03 14:20:00|5911.8|5905.8|5916.8|5910.8|5923.8|5917.8|5908.3|5902.3|466
1696343100000|2023-10-03 14:25:00|5916.3|5910.3|5920.3|5914.3|5926.8|5920.8|5913.8|5907.8|248
1696343400000|2023-10-03 14:30:00|5919.8|5913.8|5924.3|5918.3|5926.8|5920.8|5917.8|5911.8|327
1696343700000|2023-10-03 14:35:00|5924.8|5918.8|5921.8|5915.8|5932.8|5926.8|5921.8|5915.8|338
1696344000000|2023-10-03 14:40:00|5922.3|5916.3|5925.3|5919.3|5928.8|5922.8|5921.8|5915.8|196
1696344300000|2023-10-03 14:45:00|5925.8|5919.8|5922.8|5916.8|5928.3|5922.3|5919.8|5913.8|319
1696344600000|2023-10-03 14:50:00|5923.3|5917.3|5920.3|5914.3|5923.8|5917.8|5918.8|5912.8|304
1696344900000|2023-10-03 14:55:00|5920.8|5914.8|5919.3|5913.3|5922.8|5916.8|5917.8|5911.8|329
1696345200000|2023-10-03 15:00:00|5918.8|5912.8|5916.3|5910.3|5919.8|5913.8|5914.8|5908.8|311
1696345500000|2023-10-03 15:05:00|5915.8|5909.8|5924.8|5918.8|5926.8|5920.8|5915.8|5909.8|330
1696345800000|2023-10-03 15:10:00|5925.3|5919.3|5919.8|5913.8|5925.8|5919.8|5915.8|5909.8|288
1696346100000|2023-10-03 15:15:00|5920.3|5914.3|5924.8|5918.8|5924.8|5918.8|5919.8|5913.8|286
1696346400000|2023-10-03 15:20:00|5924.3|5918.3|5926.8|5920.8|5931.3|5925.3|5922.8|5916.8|447
1696346700000|2023-10-03 15:25:00|5927.8|5921.8|5924.3|5918.3|5927.8|5921.8|5921.8|5915.8|328
1696347000000|2023-10-03 15:30:00|5923.8|5917.8|5920.3|5914.3|5931.3|5925.3|5920.3|5914.3|348
1696347300000|2023-10-03 15:35:00|5919.8|5913.8|5917.8|5911.8|5921.8|5915.8|5916.3|5910.3|337
1696347600000|2023-10-03 15:40:00|5918.3|5912.3|5919.8|5913.8|5922.8|5916.8|5916.8|5910.8|381
1696347900000|2023-10-03 15:45:00|5918.8|5912.8|5914.8|5908.8|5921.3|5915.3|5913.3|5907.3|218
1696348200000|2023-10-03 15:50:00|5914.3|5908.3|5912.8|5906.8|5917.8|5911.8|5912.3|5906.3|126
1696348500000|2023-10-03 15:55:00|5913.3|5907.3|5913.3|5907.3|5916.8|5910.8|5912.8|5906.8|127
1696348800000|2023-10-03 16:00:00|5915.3|5909.3|5926.3|5920.3|5926.3|5920.3|5915.3|5909.3|189
1696349100000|2023-10-03 16:05:00|5925.3|5919.3|5925.3|5919.3|5925.3|5919.3|5923.3|5917.3|86
1696349400000|2023-10-03 16:10:00|5924.3|5918.3|5926.3|5920.3|5926.3|5920.3|5924.3|5918.3|120
1696349700000|2023-10-03 16:15:00|5927.3|5921.3|5930.3|5924.3|5931.3|5925.3|5927.3|5921.3|234
1696350000000|2023-10-03 16:20:00|5931.3|5925.3|5929.3|5923.3|5931.3|5925.3|5927.3|5921.3|48
1696350300000|2023-10-03 16:25:00|5928.3|5922.3|5933.3|5927.3|5934.3|5928.3|5928.3|5922.3|183
1696350600000|2023-10-03 16:30:00|5932.3|5926.3|5932.3|5926.3|5936.3|5930.3|5932.3|5926.3|239
1696350900000|2023-10-03 16:35:00|5931.3|5925.3|5933.3|5927.3|5934.3|5928.3|5930.3|5924.3|168
1696351200000|2023-10-03 16:40:00|5934.3|5928.3|5932.3|5926.3|5935.3|5929.3|5931.3|5925.3|87
1696351500000|2023-10-03 16:45:00|5933.3|5927.3|5934.3|5928.3|5935.3|5929.3|5932.3|5926.3|102
1696351800000|2023-10-03 16:50:00|5933.3|5927.3|5932.3|5926.3|5934.3|5928.3|5932.3|5926.3|90
1696352100000|2023-10-03 16:55:00|5933.3|5927.3|5932.3|5926.3|5936.3|5930.3|5932.3|5926.3|102
1696352400000|2023-10-03 17:00:00|5931.3|5925.3|5933.3|5927.3|5935.3|5929.3|5931.3|5925.3|67
1696352700000|2023-10-03 17:05:00|5932.3|5926.3|5930.3|5924.3|5932.3|5926.3|5930.3|5924.3|47
1696353000000|2023-10-03 17:10:00|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5928.3|5922.3|58
1696353300000|2023-10-03 17:15:00|5928.3|5922.3|5926.3|5920.3|5929.3|5923.3|5926.3|5920.3|115
1696353600000|2023-10-03 17:20:00|5927.3|5921.3|5923.3|5917.3|5927.3|5921.3|5923.3|5917.3|102
1696353900000|2023-10-03 17:25:00|5924.3|5918.3|5922.3|5916.3|5924.3|5918.3|5921.3|5915.3|134
1696354200000|2023-10-03 17:30:00|5923.3|5917.3|5920.3|5914.3|5923.3|5917.3|5919.3|5913.3|200
1696354500000|2023-10-03 17:35:00|5919.3|5913.3|5921.3|5915.3|5921.3|5915.3|5917.3|5911.3|65
1696354800000|2023-10-03 17:40:00|5922.3|5916.3|5924.3|5918.3|5924.3|5918.3|5922.3|5916.3|61
1696355100000|2023-10-03 17:45:00|5925.3|5919.3|5920.3|5914.3|5925.3|5919.3|5919.3|5913.3|63
1696355400000|2023-10-03 17:50:00|5919.3|5913.3|5920.3|5914.3|5920.3|5914.3|5918.3|5912.3|129
1696355700000|2023-10-03 17:55:00|5919.3|5913.3|5917.3|5911.3|5919.3|5913.3|5917.3|5911.3|62
1696356000000|2023-10-03 18:00:00|5918.3|5912.3|5915.3|5909.3|5919.3|5913.3|5915.3|5909.3|88
1696356300000|2023-10-03 18:05:00|5914.3|5908.3|5912.3|5906.3|5914.3|5908.3|5911.3|5905.3|58
1696356600000|2023-10-03 18:10:00|5913.3|5907.3|5910.3|5904.3|5913.3|5907.3|5910.3|5904.3|118
1696356900000|2023-10-03 18:15:00|5909.3|5903.3|5914.3|5908.3|5914.3|5908.3|5909.3|5903.3|106
1696357200000|2023-10-03 18:20:00|5913.3|5907.3|5914.3|5908.3|5915.3|5909.3|5911.3|5905.3|108
1696357500000|2023-10-03 18:25:00|5915.3|5909.3|5914.3|5908.3|5915.3|5909.3|5911.3|5905.3|81
1696357800000|2023-10-03 18:30:00|5913.3|5907.3|5916.3|5910.3|5917.3|5911.3|5913.3|5907.3|247
1696358100000|2023-10-03 18:35:00|5917.3|5911.3|5920.3|5914.3|5922.3|5916.3|5916.3|5910.3|352
1696358400000|2023-10-03 18:40:00|5919.3|5913.3|5922.3|5916.3|5923.3|5917.3|5918.3|5912.3|250
1696358700000|2023-10-03 18:45:00|5923.3|5917.3|5925.3|5919.3|5928.3|5922.3|5922.3|5916.3|415
1696359000000|2023-10-03 18:50:00|5926.3|5920.3|5927.3|5921.3|5928.3|5922.3|5925.3|5919.3|240
1696359300000|2023-10-03 18:55:00|5928.3|5922.3|5933.2|5915.2|5933.2|5923.3|5923.3|5915.2|206
1696359600000|2023-10-03 19:00:00|5933.1|5915.1|5933.5|5915.5|5933.8|5915.8|5929.7|5911.7|0
1696359900000|2023-10-03 19:05:00|5933.6|5915.6|5930.9|5912.9|5933.6|5915.6|5928.6|5910.6|0
1696360200000|2023-10-03 19:10:00|5931|5913|5929.5|5911.5|5931.1|5913.1|5929.4|5911.4|0
1696360500000|2023-10-03 19:15:00|5929.4|5911.4|5929.3|5911.3|5931.2|5913.2|5929.3|5911.3|0
1696360800000|2023-10-03 19:20:00|5929.2|5911.2|5930.6|5912.6|5930.7|5912.7|5929.2|5911.2|0
1696361100000|2023-10-03 19:25:00|5930.7|5912.7|5928.8|5910.8|5930.7|5912.7|5928.1|5910.1|0
1696361400000|2023-10-03 19:30:00|5928.9|5910.9|5924.7|5906.7|5929|5911|5924.7|5906.7|0
1696361700000|2023-10-03 19:35:00|5924.6|5906.6|5925.5|5907.5|5926.4|5908.4|5924.6|5906.6|0
1696362000000|2023-10-03 19:40:00|5925.6|5907.6|5930|5912|5930.6|5912.6|5925.5|5907.5|0
1696362300000|2023-10-03 19:45:00|5929.2|5911.2|5928.4|5910.4|5929.3|5911.3|5927.7|5909.7|0
1696362600000|2023-10-03 19:50:00|5928.3|5910.3|5931.5|5913.5|5932.6|5914.6|5928.2|5910.2|0
1696362900000|2023-10-03 19:55:00|5931.6|5913.6|5940.6|5922.6|5941|5923|5931.5|5913.5|0
1696363200000|2023-10-03 20:00:00|5940.8|5922.8|5943|5925|5943.3|5925.3|5940.6|5922.6|0
1696363500000|2023-10-03 20:05:00|5943.3|5925.3|5941.7|5923.7|5943.5|5925.5|5941.7|5923.7|0
1696363800000|2023-10-03 20:10:00|5941.5|5923.5|5941.7|5923.7|5941.9|5923.9|5941.2|5923.2|0
1696364100000|2023-10-03 20:15:00|5941.9|5923.9|5942.4|5924.4|5942.4|5924.4|5941.2|5923.2|0
1696364400000|2023-10-03 20:20:00|5942.3|5924.3|5941.9|5923.9|5942.6|5924.6|5941.9|5923.9|0
1696364700000|2023-10-03 20:25:00|5941.7|5923.7|5941.4|5923.4|5941.7|5923.7|5941.2|5923.2|0
1696365000000|2023-10-03 20:30:00|5941|5923|5940.3|5922.3|5941|5923|5940.3|5922.3|0
1696365300000|2023-10-03 20:35:00|5940.5|5922.5|5938.9|5920.9|5940.5|5922.5|5938.4|5920.4|0
1696365600000|2023-10-03 20:40:00|5939.1|5921.1|5939.6|5921.6|5939.6|5921.6|5938.9|5920.9|0
1696365900000|2023-10-03 20:45:00|5939.8|5921.8|5939.1|5921.1|5940.3|5922.3|5939.1|5921.1|0
1696366200000|2023-10-03 20:50:00|5939.3|5921.3|5937.5|5919.5|5939.6|5921.6|5937.5|5919.5|0
1696366500000|2023-10-03 20:55:00|5937.3|5919.3|5937.2|5919.2|5937.7|5919.7|5936.9|5918.9|0
1696366800000|2023-10-03 21:00:00|5937|5919|5936.2|5918.2|5937|5919|5936.2|5918.2|0
1696367100000|2023-10-03 21:05:00|5936.4|5918.4|5936.7|5918.7|5937.1|5919.1|5936.3|5918.3|0
1696367400000|2023-10-03 21:10:00|5936.9|5918.9|5936.5|5918.5|5937.3|5919.3|5936|5918|0
1696367700000|2023-10-03 21:15:00|5936.3|5918.3|5936.2|5918.2|5936.4|5918.4|5936|5918|0
1696368000000|2023-10-03 21:20:00|5936.1|5918.1|5936.6|5918.6|5936.9|5918.9|5936.1|5918.1|0
1696368300000|2023-10-03 21:25:00|5936.5|5918.5|5936.4|5918.4|5936.7|5918.7|5936.2|5918.2|0
1696368600000|2023-10-03 21:30:00|5936.6|5918.6|5936.7|5918.7|5936.7|5918.7|5936.5|5918.5|0
1696368900000|2023-10-03 21:35:00|5936.8|5918.8|5936.2|5918.2|5936.8|5918.8|5936.2|5918.2|0
1696369200000|2023-10-03 21:40:00|5936.1|5918.1|5936.1|5918.1|5936.1|5918.1|5936|5918|0
1696369500000|2023-10-03 21:45:00|5936|5918|5936.1|5918.1|5936.2|5918.2|5936|5918|0
1696369800000|2023-10-03 21:50:00|5936.2|5918.2|5936.5|5918.5|5936.6|5918.6|5936|5918|0
1696370100000|2023-10-03 21:55:00|5936.4|5918.4|5936.5|5918.5|5936.7|5918.7|5936.3|5918.3|0
1696370400000|2023-10-03 22:00:00|5936.7|5918.7|5936.4|5918.4|5938.2|5920.2|5936.2|5918.2|0
1696370700000|2023-10-03 22:05:00|5936.2|5918.2|5935.7|5917.7|5936.4|5918.4|5935.4|5917.4|0
1696371000000|2023-10-03 22:10:00|5935.9|5917.9|5936.1|5918.1|5936.8|5918.8|5935.7|5917.7|0
1696371300000|2023-10-03 22:15:00|5936|5918|5936.8|5918.8|5936.8|5918.8|5935.9|5917.9|0
1696371600000|2023-10-03 22:20:00|5937|5919|5937.1|5919.1|5937.7|5919.7|5937|5919|0
1696371900000|2023-10-03 22:25:00|5937.3|5919.3|5937.5|5919.5|5937.7|5919.7|5937.3|5919.3|0
1696372200000|2023-10-03 22:30:00|5937.6|5919.6|5938.2|5920.2|5938.9|5920.9|5937.3|5919.3|0
1696372500000|2023-10-03 22:35:00|5938.4|5920.4|5938.7|5920.7|5938.9|5920.9|5937.7|5919.7|0
1696372800000|2023-10-03 22:40:00|5938.8|5920.8|5939.1|5921.1|5939.1|5921.1|5938.4|5920.4|0
1696373100000|2023-10-03 22:45:00|5939.2|5921.2|5939.1|5921.1|5939.4|5921.4|5938.9|5920.9|0
1696373400000|2023-10-03 22:50:00|5939.2|5921.2|5939.8|5921.8|5940|5922|5939.1|5921.1|0
1696373700000|2023-10-03 22:55:00|5939.6|5921.6|5939.4|5921.4|5939.8|5921.8|5939.1|5921.1|0
1696374000000|2023-10-03 23:00:00|5939.1|5921.1|5936.5|5918.5|5939.1|5921.1|5936.5|5918.5|0
1696374300000|2023-10-03 23:05:00|5936.7|5918.7|5936.2|5918.2|5936.7|5918.7|5935.6|5917.6|0
1696374600000|2023-10-03 23:10:00|5936|5918|5936.2|5918.2|5936.5|5918.5|5935.6|5917.6|0
1696374900000|2023-10-03 23:15:00|5936|5918|5936|5918|5936.5|5918.5|5935.3|5917.3|0
1696375200000|2023-10-03 23:20:00|5936.2|5918.2|5936.9|5918.9|5936.9|5918.9|5936|5918|0
1696375500000|2023-10-03 23:25:00|5936.7|5918.7|5937.6|5919.6|5937.9|5919.9|5936.7|5918.7|0
1696375800000|2023-10-03 23:30:00|5937.7|5919.7|5938.5|5920.5|5938.5|5920.5|5937.6|5919.6|0
1696376100000|2023-10-03 23:35:00|5938.8|5920.8|5939.9|5921.9|5940.2|5922.2|5938.8|5920.8|0
1696376400000|2023-10-03 23:40:00|5940.1|5922.1|5940.2|5922.2|5940.4|5922.4|5939.7|5921.7|0
1696376700000|2023-10-03 23:45:00|5940|5922|5940.2|5922.2|5940.4|5922.4|5939.5|5921.5|0
1696377000000|2023-10-03 23:50:00|5940|5922|5940.2|5922.2|5940.2|5922.2|5939.7|5921.7|0
1696377300000|2023-10-03 23:55:00|5940|5922|5939.7|5921.7|5940.2|5922.2|5939.5|5921.5|0
1696377600000|2023-10-04 00:00:00|5939.5|5921.5|5937.5|5919.5|5939.5|5921.5|5936|5918|0
1696377900000|2023-10-04 00:05:00|5937.3|5919.3|5942.7|5924.7|5942.7|5924.7|5937.2|5919.2|0
1696378200000|2023-10-04 00:10:00|5942.5|5924.5|5943.3|5925.3|5943.3|5925.3|5941.3|5923.3|0
1696378500000|2023-10-04 00:15:00|5943.1|5925.1|5943.3|5925.3|5945.1|5927.1|5942.4|5924.4|0
1696378800000|2023-10-04 00:20:00|5943.1|5925.1|5940.4|5922.4|5943.2|5925.2|5940.4|5922.4|0
1696379100000|2023-10-04 00:25:00|5940.6|5922.6|5942|5924|5942.1|5924.1|5939.8|5921.8|0
1696379400000|2023-10-04 00:30:00|5942.1|5924.1|5940.8|5922.8|5942.1|5924.1|5939.9|5921.9|0
1696379700000|2023-10-04 00:35:00|5940.7|5922.7|5940.7|5922.7|5941|5923|5939.3|5921.3|0
1696380000000|2023-10-04 00:40:00|5940.6|5922.6|5939.7|5921.7|5940.8|5922.8|5939.1|5921.1|0
1696380300000|2023-10-04 00:45:00|5939.5|5921.5|5941.7|5923.7|5941.7|5923.7|5938.2|5920.2|0
1696380600000|2023-10-04 00:50:00|5941.9|5923.9|5937.5|5919.5|5944.3|5926.3|5937.5|5919.5|0
1696380900000|2023-10-04 00:55:00|5937.3|5919.3|5938.5|5920.5|5940.6|5922.6|5936.2|5918.2|0
1696381200000|2023-10-04 01:00:00|5938.7|5920.7|5937.2|5919.2|5939.5|5921.5|5936.9|5918.9|0
1696381500000|2023-10-04 01:05:00|5937|5919|5925.2|5907.2|5937|5919|5924.3|5906.3|0
1696381800000|2023-10-04 01:10:00|5925.4|5907.4|5925.5|5907.5|5926.6|5908.6|5925.1|5907.1|0
1696382100000|2023-10-04 01:15:00|5925.2|5907.2|5915.3|5909.3|5925.3|5916.3|5901.3|5895.3|1187
1696382400000|2023-10-04 01:20:00|5917.3|5911.3|5926.3|5920.3|5933.3|5927.3|5914.3|5908.3|1188
1696382700000|2023-10-04 01:25:00|5925.3|5919.3|5916.3|5910.3|5927.3|5921.3|5914.3|5908.3|693
1696383000000|2023-10-04 01:30:00|5915.3|5909.3|5869.3|5863.3|5915.3|5909.3|5856.3|5850.3|5928
1696383300000|2023-10-04 01:35:00|5867.3|5861.3|5866.3|5860.3|5872.3|5866.3|5856.3|5850.3|2759
1696383600000|2023-10-04 01:40:00|5867.3|5861.3|5865.3|5859.3|5873.3|5867.3|5852.3|5846.3|2657
1696383900000|2023-10-04 01:45:00|5866.3|5860.3|5879.3|5873.3|5880.3|5874.3|5858.3|5852.3|2114
1696384200000|2023-10-04 01:50:00|5880.3|5874.3|5894.3|5888.3|5897.3|5891.3|5875.3|5869.3|2130
1696384500000|2023-10-04 01:55:00|5896.3|5890.3|5905.3|5899.3|5912.3|5906.3|5896.3|5890.3|2261
1696384800000|2023-10-04 02:00:00|5906.3|5900.3|5880.3|5874.3|5914.3|5908.3|5879.3|5873.3|3251
1696385100000|2023-10-04 02:05:00|5881.3|5875.3|5890.3|5884.3|5894.3|5888.3|5878.3|5872.3|1062
1696385400000|2023-10-04 02:10:00|5892.3|5886.3|5890.3|5884.3|5893.3|5887.3|5884.3|5878.3|588
1696385700000|2023-10-04 02:15:00|5891.3|5885.3|5884.3|5878.3|5891.3|5885.3|5875.3|5869.3|886
1696386000000|2023-10-04 02:20:00|5883.3|5877.3|5880.3|5874.3|5883.3|5877.3|5870.3|5864.3|1338
1696386300000|2023-10-04 02:25:00|5879.3|5873.3|5879.3|5873.3|5888.3|5882.3|5876.3|5870.3|919
1696386600000|2023-10-04 02:30:00|5878.3|5872.3|5886.3|5880.3|5887.3|5881.3|5877.3|5871.3|469
1696386900000|2023-10-04 02:35:00|5887.3|5881.3|5890.3|5884.3|5891.3|5885.3|5882.3|5876.3|2274
1696387200000|2023-10-04 02:40:00|5891.3|5885.3|5881.3|5875.3|5891.3|5885.3|5879.3|5873.3|662
1696387500000|2023-10-04 02:45:00|5882.3|5876.3|5866.3|5860.3|5882.3|5876.3|5865.3|5859.3|613
1696387800000|2023-10-04 02:50:00|5865.3|5859.3|5871.3|5865.3|5871.3|5865.3|5863.3|5857.3|974
1696388100000|2023-10-04 02:55:00|5872.3|5866.3|5884.3|5878.3|5885.3|5879.3|5872.3|5866.3|1449
1696388400000|2023-10-04 03:00:00|5885.3|5879.3|5886.3|5880.3|5889.3|5883.3|5881.3|5875.3|687
1696388700000|2023-10-04 03:05:00|5887.3|5881.3|5880.3|5874.3|5890.3|5884.3|5879.3|5873.3|1025
1696389000000|2023-10-04 03:10:00|5879.3|5873.3|5890.3|5884.3|5890.3|5884.3|5878.3|5872.3|707
1696389300000|2023-10-04 03:15:00|5889.3|5883.3|5884.3|5878.3|5889.3|5883.3|5880.3|5874.3|772
1696389600000|2023-10-04 03:20:00|5883.3|5877.3|5884.3|5878.3|5886.3|5880.3|5879.3|5873.3|455
1696389900000|2023-10-04 03:25:00|5883.3|5877.3|5885.3|5879.3|5886.3|5880.3|5882.3|5876.3|330
1696390200000|2023-10-04 03:30:00|5886.3|5880.3|5879.5|5873.5|5889.5|5883.5|5878.5|5872.5|654
1696390500000|2023-10-04 03:35:00|5878.5|5872.5|5875.5|5869.5|5879.5|5873.5|5874.5|5868.5|336
1696390800000|2023-10-04 03:40:00|5874.5|5868.5|5876.5|5870.5|5877.5|5871.5|5873.5|5867.5|1054
1696391100000|2023-10-04 03:45:00|5875.5|5869.5|5866.5|5860.5|5875.5|5869.5|5866.5|5860.5|903
1696391400000|2023-10-04 03:50:00|5865.5|5859.5|5865.5|5859.5|5867.5|5861.5|5863.5|5857.5|2025
1696391700000|2023-10-04 03:55:00|5864.5|5858.5|5865.5|5859.5|5866.5|5860.5|5856.5|5850.5|1369
1696392000000|2023-10-04 04:00:00|5867.9|5849.9|5867|5849|5868|5850|5866.8|5848.8|0
1696392300000|2023-10-04 04:05:00|5866.9|5848.9|5868|5850|5868.4|5850.4|5866.6|5848.6|0
1696392600000|2023-10-04 04:10:00|5868.2|5850.2|5868.9|5850.9|5868.9|5850.9|5867.6|5849.6|0
1696392900000|2023-10-04 04:15:00|5869.1|5851.1|5869.3|5851.3|5869.4|5851.4|5868.5|5850.5|0
1696393200000|2023-10-04 04:20:00|5869.2|5851.2|5869.4|5851.4|5871|5853|5869.2|5851.2|0
1696393500000|2023-10-04 04:25:00|5869.6|5851.6|5869.8|5851.8|5870.3|5852.3|5869.2|5851.2|0
1696393800000|2023-10-04 04:30:00|5870|5852|5873.5|5855.5|5873.7|5855.7|5870|5852|0
1696394100000|2023-10-04 04:35:00|5873.6|5855.6|5875.7|5857.7|5875.8|5857.8|5873.5|5855.5|0
1696394400000|2023-10-04 04:40:00|5875.9|5857.9|5874.4|5856.4|5875.9|5857.9|5874.4|5856.4|0
1696394700000|2023-10-04 04:45:00|5874.2|5856.2|5874.6|5856.6|5875.1|5857.1|5873.5|5855.5|0
1696395000000|2023-10-04 04:50:00|5874.4|5856.4|5875.6|5857.6|5875.8|5857.8|5874.4|5856.4|0
1696395300000|2023-10-04 04:55:00|5875.8|5857.8|5875.1|5857.1|5876.5|5858.5|5874.8|5856.8|29
1696395600000|2023-10-04 05:00:00|5869.5|5863.5|5869.5|5863.5|5878.5|5872.5|5866.5|5860.5|1282
1696395900000|2023-10-04 05:05:00|5870.5|5864.5|5874.5|5868.5|5877.5|5871.5|5869.5|5863.5|653
1696396200000|2023-10-04 05:10:00|5875.5|5869.5|5877.5|5871.5|5879.5|5873.5|5872.5|5866.5|578
1696396500000|2023-10-04 05:15:00|5878.5|5872.5|5870.5|5864.5|5878.5|5872.5|5868.5|5862.5|454
1696396800000|2023-10-04 05:20:00|5869.5|5863.5|5867.5|5861.5|5870.5|5864.5|5864.5|5858.5|730
1696397100000|2023-10-04 05:25:00|5868.5|5862.5|5866.5|5860.5|5869.5|5863.5|5864.5|5858.5|483
1696397400000|2023-10-04 05:30:00|5865.5|5859.5|5861.5|5855.5|5871.5|5865.5|5861.5|5855.5|809
1696397700000|2023-10-04 05:35:00|5862.5|5856.5|5862.5|5856.5|5864.5|5858.5|5861.5|5855.5|573
1696398000000|2023-10-04 05:40:00|5861.5|5855.5|5864.5|5858.5|5864.5|5858.5|5857.5|5851.5|592
1696398300000|2023-10-04 05:45:00|5863.5|5857.5|5863.5|5857.5|5866.5|5860.5|5860.5|5854.5|755
1696398600000|2023-10-04 05:50:00|5864.5|5858.5|5860.5|5854.5|5864.5|5858.5|5855.5|5849.5|585
1696398900000|2023-10-04 05:55:00|5861.5|5855.5|5866.5|5860.5|5867.5|5861.5|5861.5|5855.5|614
1696399200000|2023-10-04 06:00:00|5865.5|5859.5|5860.5|5854.5|5866.5|5860.5|5860.5|5854.5|925
1696399500000|2023-10-04 06:05:00|5859.5|5853.5|5860.5|5854.5|5860.5|5854.5|5856.5|5850.5|612
1696399800000|2023-10-04 06:10:00|5859.5|5853.5|5858.5|5852.5|5861.5|5855.5|5856.5|5850.5|433
1696400100000|2023-10-04 06:15:00|5859.5|5853.5|5851.5|5845.5|5859.5|5853.5|5850.5|5844.5|877
1696400400000|2023-10-04 06:20:00|5850.5|5844.5|5847.5|5841.5|5854.5|5848.5|5847.5|5841.5|729
1696400700000|2023-10-04 06:25:00|5848.5|5842.5|5853.5|5847.5|5854.5|5848.5|5847.5|5841.5|774
1696401000000|2023-10-04 06:30:00|5854.5|5848.5|5853.5|5847.5|5855.5|5849.5|5850.5|5844.5|569
1696401300000|2023-10-04 06:35:00|5854.5|5848.5|5853.5|5847.5|5857.5|5851.5|5852.5|5846.5|451
1696401600000|2023-10-04 06:40:00|5852.5|5846.5|5856.5|5850.5|5856.5|5850.5|5849.5|5843.5|707
1696401900000|2023-10-04 06:45:00|5857.5|5851.5|5865.5|5859.5|5866.5|5860.5|5856.5|5850.5|783
1696402200000|2023-10-04 06:50:00|5864.5|5858.5|5862.5|5856.5|5864.5|5858.5|5857.5|5851.5|1381
1696402500000|2023-10-04 06:55:00|5861.5|5855.5|5862.5|5856.5|5865.5|5859.5|5858.5|5852.5|1224
1696402800000|2023-10-04 07:00:00|5861.5|5855.5|5860.5|5854.5|5865.5|5859.5|5858.5|5852.5|877
1696403100000|2023-10-04 07:05:00|5861.5|5855.5|5865.5|5859.5|5865.5|5859.5|5858.5|5852.5|735
1696403400000|2023-10-04 07:10:00|5866.5|5860.5|5865.5|5859.5|5869.5|5863.5|5864.5|5858.5|638
1696403700000|2023-10-04 07:15:00|5864.5|5858.5|5866.5|5860.5|5869.5|5863.5|5863.5|5857.5|790
1696404000000|2023-10-04 07:20:00|5867.5|5861.5|5871.5|5865.5|5873.5|5867.5|5865.5|5859.5|994
1696404300000|2023-10-04 07:25:00|5870.5|5864.5|5871.5|5865.5|5873.5|5867.5|5868.5|5862.5|1286
1696404600000|2023-10-04 07:30:00|5872.5|5866.5|5870.5|5864.5|5873.5|5867.5|5869.5|5863.5|1986
1696404900000|2023-10-04 07:35:00|5871.5|5865.5|5869.5|5863.5|5871.5|5865.5|5866.5|5860.5|1028
1696405200000|2023-10-04 07:40:00|5870.5|5864.5|5878.5|5872.5|5880.5|5874.5|5867.5|5861.5|1690
1696405500000|2023-10-04 07:45:00|5877.5|5871.5|5875.5|5869.5|5879.5|5873.5|5873.5|5867.5|1947
1696405800000|2023-10-04 07:50:00|5876.5|5870.5|5870.5|5864.5|5876.5|5870.5|5869.5|5863.5|1888
1696406100000|2023-10-04 07:55:00|5871.5|5865.5|5875.5|5869.5|5875.5|5869.5|5869.5|5863.5|1213
1696406400000|2023-10-04 08:00:00|5874.5|5868.5|5877.5|5871.5|5879.5|5873.5|5872.5|5866.5|2514
1696406700000|2023-10-04 08:05:00|5876.5|5870.5|5878.5|5872.5|5882.5|5876.5|5872.5|5866.5|2083
1696407000000|2023-10-04 08:10:00|5877.5|5871.5|5880.5|5874.5|5882.5|5876.5|5875.5|5869.5|987
1696407300000|2023-10-04 08:15:00|5879.5|5873.5|5884.5|5878.5|5885.5|5879.5|5879.5|5873.5|894
1696407600000|2023-10-04 08:20:00|5883.5|5877.5|5883.5|5877.5|5885.5|5879.5|5881.5|5875.5|695
1696407900000|2023-10-04 08:25:00|5884.5|5878.5|5887.5|5881.5|5889.5|5883.5|5879.5|5873.5|787
1696408200000|2023-10-04 08:30:00|5894.1|5876.1|5894.5|5876.5|5895.5|5877.5|5892.7|5874.7|24
1696408500000|2023-10-04 08:35:00|5894.3|5876.3|5890.2|5872.2|5894.5|5876.5|5887.6|5869.6|60
1696408800000|2023-10-04 08:40:00|5890|5872|5891.2|5873.2|5892.8|5874.8|5890|5872|120
1696409100000|2023-10-04 08:45:00|5890.8|5872.8|5889.5|5871.5|5891.2|5873.2|5889.1|5871.1|0
1696409400000|2023-10-04 08:50:00|5889.4|5871.4|5888.7|5870.7|5890.2|5872.2|5888.2|5870.2|0
1696409700000|2023-10-04 08:55:00|5888.9|5870.9|5888.8|5870.8|5891.8|5873.8|5888.6|5870.6|0
1696410000000|2023-10-04 09:00:00|5889|5871|5887.5|5869.5|5889.4|5871.4|5887.5|5869.5|0
1696410300000|2023-10-04 09:05:00|5887.7|5869.7|5891.4|5873.4|5891.9|5873.9|5887.5|5869.5|0
1696410600000|2023-10-04 09:10:00|5891.1|5873.1|5891.1|5873.1|5892.4|5874.4|5890.2|5872.2|0
1696410900000|2023-10-04 09:15:00|5888.5|5882.5|5894.5|5888.5|5900.5|5894.5|5888.5|5882.5|257
1696411200000|2023-10-04 09:20:00|5893.5|5887.5|5888.5|5882.5|5893.5|5887.5|5886.5|5880.5|248
1696411500000|2023-10-04 09:25:00|5889.5|5883.5|5887.5|5881.5|5889.5|5883.5|5886.5|5880.5|67
1696411800000|2023-10-04 09:30:00|5888.5|5882.5|5892.5|5886.5|5894.5|5888.5|5888.5|5882.5|145
1696412100000|2023-10-04 09:35:00|5893.5|5887.5|5897.5|5891.5|5897.5|5891.5|5893.5|5887.5|173
1696412400000|2023-10-04 09:40:00|5898.5|5892.5|5899.5|5893.5|5900.5|5894.5|5898.5|5892.5|213
1696412700000|2023-10-04 09:45:00|5900.5|5894.5|5899.5|5893.5|5902.5|5896.5|5898.5|5892.5|66
1696413000000|2023-10-04 09:50:00|5901.5|5895.5|5900.5|5894.5|5904.5|5898.5|5900.5|5894.5|157
1696413300000|2023-10-04 09:55:00|5901.5|5895.5|5901.5|5895.5|5902.5|5896.5|5899.5|5893.5|118
1696413600000|2023-10-04 10:00:00|5901|5895|5899|5893|5901.5|5895.5|5897.5|5891.5|55
1696413900000|2023-10-04 10:05:00|5898.5|5892.5|5902|5896|5904|5898|5898.5|5892.5|32
1696414200000|2023-10-04 10:10:00|5901.5|5895.5|5906|5900|5908|5902|5901.5|5895.5|67
1696414500000|2023-10-04 10:15:00|5905.5|5899.5|5905.5|5899.5|5906|5900|5904.5|5898.5|44
1696414800000|2023-10-04 10:20:00|5905|5899|5903|5897|5906.5|5900.5|5902|5896|42
1696415100000|2023-10-04 10:25:00|5902.5|5896.5|5899.5|5893.5|5904|5898|5899.5|5893.5|10
1696415400000|2023-10-04 10:30:00|5900|5894|5896.5|5890.5|5900|5894|5895|5889|38
1696415700000|2023-10-04 10:35:00|5896|5890|5893|5887|5896|5890|5892.5|5886.5|422
1696416000000|2023-10-04 10:40:00|5892.5|5886.5|5892.5|5886.5|5893.5|5887.5|5891|5885|43
1696416300000|2023-10-04 10:45:00|5892|5886|5889.5|5883.5|5892.5|5886.5|5889.5|5883.5|29
1696416600000|2023-10-04 10:50:00|5889|5883|5892|5886|5893|5887|5888|5882|49
1696416900000|2023-10-04 10:55:00|5891.5|5885.5|5896|5890|5896|5890|5891|5885|42
1696417200000|2023-10-04 11:00:00|5895.5|5889.5|5897|5891|5898|5892|5895|5889|68
1696417500000|2023-10-04 11:05:00|5898|5892|5902.5|5896.5|5903|5897|5898|5892|22
1696417800000|2023-10-04 11:10:00|5902|5896|5906.5|5900.5|5907|5901|5901.5|5895.5|69
1696418100000|2023-10-04 11:15:00|5907|5901|5904|5898|5908|5902|5904|5898|79
1696418400000|2023-10-04 11:20:00|5903.5|5897.5|5901.5|5895.5|5904|5898|5901|5895|12
1696418700000|2023-10-04 11:25:00|5901|5895|5901|5895|5904|5898|5900|5894|15
1696419000000|2023-10-04 11:30:00|5901.5|5895.5|5901.5|5895.5|5904|5898|5899|5893|19
1696419300000|2023-10-04 11:35:00|5902|5896|5904|5898|5904.5|5898.5|5900.5|5894.5|54
1696419600000|2023-10-04 11:40:00|5903.5|5897.5|5904|5898|5904.5|5898.5|5902|5896|37
1696419900000|2023-10-04 11:45:00|5904.5|5898.5|5906|5900|5907|5901|5904|5898|39
1696420200000|2023-10-04 11:50:00|5905.5|5899.5|5905|5899|5907|5901|5904|5898|118
1696420500000|2023-10-04 11:55:00|5904.5|5898.5|5905|5899|5906|5900|5903.5|5897.5|44
1696420800000|2023-10-04 12:00:00|5904.5|5898.5|5905|5899|5907|5901|5903|5897|57
1696421100000|2023-10-04 12:05:00|5905.5|5899.5|5903|5897|5906.5|5900.5|5902.5|5896.5|70
1696421400000|2023-10-04 12:10:00|5902.5|5896.5|5903.5|5897.5|5905|5899|5902.5|5896.5|40
1696421700000|2023-10-04 12:15:00|5903|5897|5914.5|5908.5|5929.5|5923.5|5903|5897|562
1696422000000|2023-10-04 12:20:00|5914|5908|5912.5|5906.5|5916.5|5910.5|5908|5902|75
1696422300000|2023-10-04 12:25:00|5912|5906|5907.5|5901.5|5913|5907|5905.5|5899.5|56
1696422600000|2023-10-04 12:30:00|5908|5902|5910.5|5904.5|5911.5|5905.5|5905.5|5899.5|49
1696422900000|2023-10-04 12:35:00|5910|5904|5913.5|5907.5|5915|5909|5909|5903|49
1696423200000|2023-10-04 12:40:00|5914|5908|5918.5|5912.5|5920.5|5914.5|5913.5|5907.5|81
1696423500000|2023-10-04 12:45:00|5918|5912|5920.5|5914.5|5921|5915|5914.5|5908.5|152
1696423800000|2023-10-04 12:50:00|5921|5915|5917|5911|5922|5916|5916|5910|175
1696424100000|2023-10-04 12:55:00|5917.5|5911.5|5917|5911|5918|5912|5916.5|5910.5|163
1696424400000|2023-10-04 13:00:00|5916.5|5910.5|5913|5907|5917|5911|5911|5905|106
1696424700000|2023-10-04 13:05:00|5912.5|5906.5|5911.5|5905.5|5913|5907|5909.5|5903.5|118
1696425000000|2023-10-04 13:10:00|5911|5905|5911|5905|5913|5907|5909|5903|47
1696425300000|2023-10-04 13:15:00|5911.5|5905.5|5907|5901|5913|5907|5907|5901|40
1696425600000|2023-10-04 13:20:00|5907.5|5901.5|5902|5896|5908.5|5902.5|5902|5896|144
1696425900000|2023-10-04 13:25:00|5901|5895|5902.5|5896.5|5903|5897|5899|5893|314
1696426200000|2023-10-04 13:30:00|5903|5897|5907.5|5901.5|5908|5902|5900|5894|404
1696426500000|2023-10-04 13:35:00|5907|5901|5895.5|5889.5|5907.5|5901.5|5893|5887|612
1696426800000|2023-10-04 13:40:00|5895|5889|5895|5889|5897|5891|5887|5881|201
1696427100000|2023-10-04 13:45:00|5894.5|5888.5|5892|5886|5895|5889|5886|5880|382
1696427400000|2023-10-04 13:50:00|5891.5|5885.5|5894|5888|5899|5893|5886.5|5880.5|155
1696427700000|2023-10-04 13:55:00|5893.5|5887.5|5892|5886|5899.5|5893.5|5890.5|5884.5|143
1696428000000|2023-10-04 14:00:00|5890|5884|5887|5881|5897|5891|5878|5872|530
1696428300000|2023-10-04 14:05:00|5886.5|5880.5|5884.5|5878.5|5890|5884|5879|5873|542
1696428600000|2023-10-04 14:10:00|5885|5879|5886.5|5880.5|5888|5882|5880|5874|284
1696428900000|2023-10-04 14:15:00|5887|5881|5878|5872|5888|5882|5873|5867|345
1696429200000|2023-10-04 14:20:00|5877.5|5871.5|5873|5867|5879|5873|5868.5|5862.5|196
1696429500000|2023-10-04 14:25:00|5873.5|5867.5|5873.5|5867.5|5878|5872|5871.5|5865.5|83
1696429800000|2023-10-04 14:30:00|5874|5868|5883|5877|5883|5877|5873|5867|145
1696430100000|2023-10-04 14:35:00|5884|5878|5883|5877|5886|5880|5881.5|5875.5|165
1696430400000|2023-10-04 14:40:00|5882.5|5876.5|5879.5|5873.5|5886|5880|5879|5873|126
1696430700000|2023-10-04 14:45:00|5880|5874|5875|5869|5881.5|5875.5|5873.5|5867.5|250
1696431000000|2023-10-04 14:50:00|5874.5|5868.5|5875|5869|5878|5872|5874|5868|134
1696431300000|2023-10-04 14:55:00|5875.5|5869.5|5874|5868|5876|5870|5872|5866|108
1696431600000|2023-10-04 15:00:00|5873.5|5867.5|5879|5873|5880.5|5874.5|5870.5|5864.5|176
1696431900000|2023-10-04 15:05:00|5878.5|5872.5|5881|5875|5883|5877|5877.5|5871.5|91
1696432200000|2023-10-04 15:10:00|5881.5|5875.5|5882|5876|5887|5881|5881|5875|144
1696432500000|2023-10-04 15:15:00|5882.5|5876.5|5889|5883|5889|5883|5882.5|5876.5|104
1696432800000|2023-10-04 15:20:00|5890|5884|5888.5|5882.5|5891|5885|5885|5879|137
1696433100000|2023-10-04 15:25:00|5889|5883|5895|5889|5896|5890|5889|5883|234
1696433400000|2023-10-04 15:30:00|5895.5|5889.5|5893.5|5887.5|5895.5|5889.5|5890|5884|418
1696433700000|2023-10-04 15:35:00|5893|5887|5897|5891|5898.5|5892.5|5891|5885|118
1696434000000|2023-10-04 15:40:00|5896.5|5890.5|5893.5|5887.5|5896.5|5890.5|5892|5886|131
1696434300000|2023-10-04 15:45:00|5893|5887|5898|5892|5901|5895|5892|5886|180
1696434600000|2023-10-04 15:50:00|5897.5|5891.5|5897|5891|5897.5|5891.5|5893|5887|94
1696434900000|2023-10-04 15:55:00|5898|5892|5898.5|5892.5|5900|5894|5897|5891|70
1696435200000|2023-10-04 16:00:00|5899.5|5893.5|5893.5|5887.5|5899.5|5893.5|5893.5|5887.5|83
1696435500000|2023-10-04 16:05:00|5894.5|5888.5|5895.5|5889.5|5896.5|5890.5|5893.5|5887.5|97
1696435800000|2023-10-04 16:10:00|5894.5|5888.5|5894.5|5888.5|5898.5|5892.5|5893.5|5887.5|96
1696436100000|2023-10-04 16:15:00|5895.5|5889.5|5899.5|5893.5|5899.5|5893.5|5895.5|5889.5|97
1696436400000|2023-10-04 16:20:00|5898.5|5892.5|5894.5|5888.5|5899.5|5893.5|5893.5|5887.5|95
1696436700000|2023-10-04 16:25:00|5895.5|5889.5|5896.5|5890.5|5897.5|5891.5|5894.5|5888.5|127
1696437000000|2023-10-04 16:30:00|5898.5|5892.5|5898.5|5892.5|5899.5|5893.5|5895.5|5889.5|158
1696437300000|2023-10-04 16:35:00|5899.5|5893.5|5895.5|5889.5|5899.5|5893.5|5894.5|5888.5|188
1696437600000|2023-10-04 16:40:00|5894.5|5888.5|5892.5|5886.5|5895.5|5889.5|5892.5|5886.5|91
1696437900000|2023-10-04 16:45:00|5893.5|5887.5|5895.5|5889.5|5895.5|5889.5|5892.5|5886.5|87
1696438200000|2023-10-04 16:50:00|5896.5|5890.5|5893.5|5887.5|5896.5|5890.5|5892.5|5886.5|64
1696438500000|2023-10-04 16:55:00|5892.5|5886.5|5893.5|5887.5|5894.5|5888.5|5892.5|5886.5|159
1696438800000|2023-10-04 17:00:00|5894.5|5888.5|5890.5|5884.5|5894.5|5888.5|5890.5|5884.5|104
1696439100000|2023-10-04 17:05:00|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5890.5|5884.5|95
1696439400000|2023-10-04 17:10:00|5890.5|5884.5|5887.5|5881.5|5890.5|5884.5|5887.5|5881.5|135
1696439700000|2023-10-04 17:15:00|5888.5|5882.5|5887.5|5881.5|5889.5|5883.5|5887.5|5881.5|66
1696440000000|2023-10-04 17:20:00|5889.5|5883.5|5886.5|5880.5|5889.5|5883.5|5884.5|5878.5|77
1696440300000|2023-10-04 17:25:00|5885.5|5879.5|5885.5|5879.5|5887.5|5881.5|5884.5|5878.5|74
1696440600000|2023-10-04 17:30:00|5884.5|5878.5|5885.5|5879.5|5885.5|5879.5|5881.5|5875.5|132
1696440900000|2023-10-04 17:35:00|5884.5|5878.5|5882.5|5876.5|5885.5|5879.5|5882.5|5876.5|195
1696441200000|2023-10-04 17:40:00|5881.5|5875.5|5880.5|5874.5|5882.5|5876.5|5880.5|5874.5|69
1696441500000|2023-10-04 17:45:00|5881.5|5875.5|5882.5|5876.5|5882.5|5876.5|5880.5|5874.5|47
1696441800000|2023-10-04 17:50:00|5883.5|5877.5|5880.5|5874.5|5883.5|5877.5|5878.5|5872.5|132
1696442100000|2023-10-04 17:55:00|5878.5|5872.5|5879.5|5873.5|5880.5|5874.5|5878.5|5872.5|87
1696442400000|2023-10-04 18:00:00|5878.5|5872.5|5878.5|5872.5|5879.5|5873.5|5876.5|5870.5|94
1696442700000|2023-10-04 18:05:00|5877.5|5871.5|5876.5|5870.5|5878.5|5872.5|5875.5|5869.5|63
1696443000000|2023-10-04 18:10:00|5877.5|5871.5|5879.5|5873.5|5879.5|5873.5|5875.5|5869.5|100
1696443300000|2023-10-04 18:15:00|5878.5|5872.5|5878.5|5872.5|5879.5|5873.5|5878.5|5872.5|57
1696443600000|2023-10-04 18:20:00|5877.5|5871.5|5870.5|5864.5|5878.5|5872.5|5869.5|5863.5|175
1696443900000|2023-10-04 18:25:00|5871.5|5865.5|5876.5|5870.5|5876.5|5870.5|5871.5|5865.5|180
1696444200000|2023-10-04 18:30:00|5875.5|5869.5|5873.5|5867.5|5877.5|5871.5|5872.5|5866.5|139
1696444500000|2023-10-04 18:35:00|5872.5|5866.5|5876.5|5870.5|5876.5|5870.5|5872.5|5866.5|168
1696444800000|2023-10-04 18:40:00|5875.5|5869.5|5877.5|5871.5|5877.5|5871.5|5875.5|5869.5|110
1696445100000|2023-10-04 18:45:00|5876.5|5870.5|5876.5|5870.5|5878.5|5872.5|5876.5|5870.5|142
1696445400000|2023-10-04 18:50:00|5875.5|5869.5|5874.5|5868.5|5877.5|5871.5|5874.5|5868.5|154
1696445700000|2023-10-04 18:55:00|5875.5|5869.5|5881.4|5863.4|5881.4|5872.5|5872.5|5863.4|170
1696446000000|2023-10-04 19:00:00|5881.5|5863.5|5879.1|5861.1|5881.7|5863.7|5878.9|5860.9|0
1696446300000|2023-10-04 19:05:00|5879|5861|5879.7|5861.7|5881.1|5863.1|5878.5|5860.5|0
1696446600000|2023-10-04 19:10:00|5879.6|5861.6|5884|5866|5884.3|5866.3|5879.4|5861.4|0
1696446900000|2023-10-04 19:15:00|5883.9|5865.9|5887.7|5869.7|5889.2|5871.2|5883.9|5865.9|0
1696447200000|2023-10-04 19:20:00|5887.6|5869.6|5889|5871|5889.9|5871.9|5886.4|5868.4|0
1696447500000|2023-10-04 19:25:00|5888.9|5870.9|5888.5|5870.5|5890.1|5872.1|5888.3|5870.3|0
1696447800000|2023-10-04 19:30:00|5888.6|5870.6|5890.3|5872.3|5891.3|5873.3|5888.4|5870.4|0
1696448100000|2023-10-04 19:35:00|5890.2|5872.2|5890|5872|5892.1|5874.1|5889.1|5871.1|0
1696448400000|2023-10-04 19:40:00|5890.1|5872.1|5890.7|5872.7|5892.3|5874.3|5889.1|5871.1|0
1696448700000|2023-10-04 19:45:00|5890.5|5872.5|5889.3|5871.3|5891.5|5873.5|5889.2|5871.2|0
1696449000000|2023-10-04 19:50:00|5889|5871|5893.6|5875.6|5893.7|5875.7|5886.1|5868.1|0
1696449300000|2023-10-04 19:55:00|5893.5|5875.5|5883.4|5865.4|5893.6|5875.6|5882.7|5864.7|0
1696449600000|2023-10-04 20:00:00|5883.1|5865.1|5881.1|5863.1|5883.1|5865.1|5880|5862|0
1696449900000|2023-10-04 20:05:00|5880.9|5862.9|5882.3|5864.3|5882.6|5864.6|5880.6|5862.6|0
1696450200000|2023-10-04 20:10:00|5882.1|5864.1|5880.7|5862.7|5882.3|5864.3|5880.5|5862.5|0
1696450500000|2023-10-04 20:15:00|5880.3|5862.3|5881|5863|5881.2|5863.2|5880.1|5862.1|0
1696450800000|2023-10-04 20:20:00|5880.9|5862.9|5880.5|5862.5|5881.2|5863.2|5880.3|5862.3|0
1696451100000|2023-10-04 20:25:00|5880.6|5862.6|5880.5|5862.5|5880.7|5862.7|5880.5|5862.5|0
1696451400000|2023-10-04 20:30:00|5880.4|5862.4|5879.8|5861.8|5880.5|5862.5|5879.6|5861.6|0
1696451700000|2023-10-04 20:35:00|5879.6|5861.6|5879.6|5861.6|5879.8|5861.8|5879.2|5861.2|0
1696452000000|2023-10-04 20:40:00|5879.8|5861.8|5879.4|5861.4|5880.1|5862.1|5879.2|5861.2|0
1696452300000|2023-10-04 20:45:00|5879.2|5861.2|5878.7|5860.7|5879.6|5861.6|5878.7|5860.7|0
1696452600000|2023-10-04 20:50:00|5878.9|5860.9|5878.9|5860.9|5879.4|5861.4|5878.7|5860.7|0
1696452900000|2023-10-04 20:55:00|5878.7|5860.7|5878.3|5860.3|5878.7|5860.7|5877.9|5859.9|0
1696453200000|2023-10-04 21:00:00|5878.5|5860.5|5879.2|5861.2|5879.2|5861.2|5877.6|5859.6|0
1696453500000|2023-10-04 21:05:00|5879.1|5861.1|5879.2|5861.2|5879.2|5861.2|5879.1|5861.1|0
1696453800000|2023-10-04 21:10:00|5879.1|5861.1|5878.8|5860.8|5879.1|5861.1|5878.7|5860.7|0
1696454100000|2023-10-04 21:15:00|5878.9|5860.9|5879.3|5861.3|5879.7|5861.7|5878.9|5860.9|0
1696454400000|2023-10-04 21:20:00|5879.4|5861.4|5879.5|5861.5|5879.5|5861.5|5879.3|5861.3|0
1696454700000|2023-10-04 21:25:00|5879.6|5861.6|5879.6|5861.6|5879.8|5861.8|5879.5|5861.5|0
1696455000000|2023-10-04 21:30:00|5879.7|5861.7|5879.6|5861.6|5879.8|5861.8|5879.5|5861.5|0
1696455300000|2023-10-04 21:35:00|5879.5|5861.5|5879.5|5861.5|5879.5|5861.5|5879.5|5861.5|0
1696455600000|2023-10-04 21:40:00|5879.6|5861.6|5879.6|5861.6|5879.6|5861.6|5879.6|5861.6|0
1696455900000|2023-10-04 21:45:00|5879.5|5861.5|5879.6|5861.6|5879.6|5861.6|5879.5|5861.5|0
1696456200000|2023-10-04 21:50:00|5879.7|5861.7|5879.2|5861.2|5879.7|5861.7|5879.1|5861.1|0
1696456500000|2023-10-04 21:55:00|5879.3|5861.3|5879.6|5861.6|5879.7|5861.7|5879|5861|0
1696456800000|2023-10-04 22:00:00|5880.4|5862.4|5879.1|5861.1|5880.4|5862.4|5878.5|5860.5|0
1696457100000|2023-10-04 22:05:00|5879.2|5861.2|5885.5|5867.5|5886.2|5868.2|5879|5861|0
1696457400000|2023-10-04 22:10:00|5885.7|5867.7|5885.7|5867.7|5886.4|5868.4|5885.5|5867.5|0
1696457700000|2023-10-04 22:15:00|5885.9|5867.9|5886.2|5868.2|5886.6|5868.6|5885.9|5867.9|0
1696458000000|2023-10-04 22:20:00|5886.3|5868.3|5886.6|5868.6|5887.5|5869.5|5886.2|5868.2|0
1696458300000|2023-10-04 22:25:00|5886.4|5868.4|5886.2|5868.2|5886.6|5868.6|5885.9|5867.9|0
1696458600000|2023-10-04 22:30:00|5886.3|5868.3|5886.8|5868.8|5887.3|5869.3|5886.2|5868.2|0
1696458900000|2023-10-04 22:35:00|5886.9|5868.9|5888|5870|5888.2|5870.2|5886.9|5868.9|0
1696459200000|2023-10-04 22:40:00|5887.9|5869.9|5887.1|5869.1|5888.2|5870.2|5887.1|5869.1|0
1696459500000|2023-10-04 22:45:00|5886.7|5868.7|5888|5870|5888|5870|5886.6|5868.6|0
1696459800000|2023-10-04 22:50:00|5887.8|5869.8|5887.3|5869.3|5887.8|5869.8|5886.8|5868.8|0
1696460100000|2023-10-04 22:55:00|5887.1|5869.1|5886.8|5868.8|5887.1|5869.1|5886.6|5868.6|0
1696460400000|2023-10-04 23:00:00|5887|5869|5887.5|5869.5|5887.5|5869.5|5886.9|5868.9|0
1696460700000|2023-10-04 23:05:00|5887.3|5869.3|5887.5|5869.5|5887.7|5869.7|5887.3|5869.3|0
1696461000000|2023-10-04 23:10:00|5887.7|5869.7|5887.5|5869.5|5888|5870|5887.5|5869.5|0
1696461300000|2023-10-04 23:15:00|5887.6|5869.6|5886.6|5868.6|5887.7|5869.7|5885.9|5867.9|0
1696461600000|2023-10-04 23:20:00|5886.5|5868.5|5887.1|5869.1|5887.1|5869.1|5886.4|5868.4|0
1696461900000|2023-10-04 23:25:00|5886.9|5868.9|5887.5|5869.5|5887.7|5869.7|5886.6|5868.6|0
1696462200000|2023-10-04 23:30:00|5887.3|5869.3|5887.1|5869.1|5887.7|5869.7|5887.1|5869.1|0
1696462500000|2023-10-04 23:35:00|5887.3|5869.3|5886.7|5868.7|5887.5|5869.5|5886.2|5868.2|0
1696462800000|2023-10-04 23:40:00|5886.9|5868.9|5886.6|5868.6|5887.2|5869.2|5886.6|5868.6|0
1696463100000|2023-10-04 23:45:00|5886.8|5868.8|5886.8|5868.8|5887.5|5869.5|5886.6|5868.6|0
1696463400000|2023-10-04 23:50:00|5887|5869|5887.5|5869.5|5887.5|5869.5|5886.8|5868.8|0
1696463700000|2023-10-04 23:55:00|5887.4|5869.4|5887.8|5869.8|5887.8|5869.8|5886.8|5868.8|0
1696464000000|2023-10-05 00:00:00|5887.6|5869.6|5885.1|5867.1|5887.8|5869.8|5884.7|5866.7|0
1696464300000|2023-10-05 00:05:00|5885.3|5867.3|5883.3|5865.3|5885.3|5867.3|5883.1|5865.1|0
1696464600000|2023-10-05 00:10:00|5883.5|5865.5|5883.8|5865.8|5885|5867|5883.3|5865.3|0
1696464900000|2023-10-05 00:15:00|5883.6|5865.6|5885.7|5867.7|5886.4|5868.4|5883.6|5865.6|0
1696465200000|2023-10-05 00:20:00|5885.5|5867.5|5884.9|5866.9|5885.7|5867.7|5884.4|5866.4|0
1696465500000|2023-10-05 00:25:00|5885.1|5867.1|5884.1|5866.1|5885.4|5867.4|5883.6|5865.6|0
1696465800000|2023-10-05 00:30:00|5884.3|5866.3|5886.2|5868.2|5886.2|5868.2|5884.3|5866.3|0
1696466100000|2023-10-05 00:35:00|5886|5868|5886.5|5868.5|5887.9|5869.9|5885.8|5867.8|0
1696466400000|2023-10-05 00:40:00|5886.6|5868.6|5887.2|5869.2|5887.8|5869.8|5886.6|5868.6|0
1696466700000|2023-10-05 00:45:00|5887.4|5869.4|5888.7|5870.7|5889.1|5871.1|5887.1|5869.1|0
1696467000000|2023-10-05 00:50:00|5888.9|5870.9|5889.2|5871.2|5889.4|5871.4|5888.3|5870.3|0
1696467300000|2023-10-05 00:55:00|5889.1|5871.1|5890.4|5872.4|5890.8|5872.8|5889|5871|0
1696467600000|2023-10-05 01:00:00|5890.2|5872.2|5889.8|5871.8|5890.7|5872.7|5889.3|5871.3|0
1696467900000|2023-10-05 01:05:00|5889.9|5871.9|5890.9|5872.9|5891.4|5873.4|5889.6|5871.6|0
1696468200000|2023-10-05 01:10:00|5891.1|5873.1|5896|5878|5896.8|5878.8|5890.9|5872.9|0
1696468500000|2023-10-05 01:15:00|5896.7|5878.7|5896.5|5890.5|5913.5|5907.5|5890.5|5878.7|2640
1696468800000|2023-10-05 01:20:00|5895.5|5889.5|5898.4|5892.4|5905.5|5899.5|5895.5|5889.5|1177
1696469100000|2023-10-05 01:25:00|5900.4|5894.4|5890.4|5884.4|5903.4|5897.4|5885.4|5879.4|1259
1696469400000|2023-10-05 01:30:00|5887.4|5881.4|5911.4|5905.4|5917.4|5911.4|5878.4|5872.4|5414
1696469700000|2023-10-05 01:35:00|5912.4|5906.4|5903.4|5897.4|5921.4|5915.4|5900.4|5894.4|3721
1696470000000|2023-10-05 01:40:00|5904.4|5898.4|5902.4|5896.4|5907.4|5901.4|5896.4|5890.4|1412
1696470300000|2023-10-05 01:45:00|5903.4|5897.4|5893.4|5887.4|5905.4|5899.4|5887.4|5881.4|1306
1696470600000|2023-10-05 01:50:00|5892.4|5886.4|5911.4|5905.4|5913.4|5907.4|5886.4|5880.4|1527
1696470900000|2023-10-05 01:55:00|5912.4|5906.4|5905.4|5899.4|5912.4|5906.4|5900.4|5894.4|1966
1696471200000|2023-10-05 02:00:00|5904.4|5898.4|5898.4|5892.4|5906.4|5900.4|5893.4|5887.4|1310
1696471500000|2023-10-05 02:05:00|5897.4|5891.4|5891.4|5885.4|5898.4|5892.4|5885.4|5879.4|841
1696471800000|2023-10-05 02:10:00|5892.4|5886.4|5899.4|5893.4|5900.4|5894.4|5888.4|5882.4|1055
1696472100000|2023-10-05 02:15:00|5900.4|5894.4|5911.4|5905.4|5911.4|5905.4|5899.4|5893.4|1215
1696472400000|2023-10-05 02:20:00|5912.4|5906.4|5918.4|5912.4|5919.4|5913.4|5906.4|5900.4|1395
1696472700000|2023-10-05 02:25:00|5919.4|5913.4|5927.4|5921.4|5931.4|5925.4|5913.4|5907.4|2432
1696473000000|2023-10-05 02:30:00|5928.4|5922.4|5914.4|5908.4|5928.4|5922.4|5914.4|5908.4|844
1696473300000|2023-10-05 02:35:00|5915.4|5909.4|5908.4|5902.4|5915.4|5909.4|5908.4|5902.4|954
1696473600000|2023-10-05 02:40:00|5909.4|5903.4|5903.4|5897.4|5909.4|5903.4|5901.4|5895.4|617
1696473900000|2023-10-05 02:45:00|5902.4|5896.4|5900.4|5894.4|5906.4|5900.4|5899.4|5893.4|594
1696474200000|2023-10-05 02:50:00|5899.4|5893.4|5911.4|5905.4|5912.4|5906.4|5899.4|5893.4|494
1696474500000|2023-10-05 02:55:00|5910.4|5904.4|5913.4|5907.4|5914.4|5908.4|5909.4|5903.4|333
1696474800000|2023-10-05 03:00:00|5912.4|5906.4|5921.4|5915.4|5921.4|5915.4|5908.4|5902.4|699
1696475100000|2023-10-05 03:05:00|5920.4|5914.4|5919.4|5913.4|5922.4|5916.4|5916.4|5910.4|747
1696475400000|2023-10-05 03:10:00|5918.4|5912.4|5924.4|5918.4|5927.4|5921.4|5915.4|5909.4|941
1696475700000|2023-10-05 03:15:00|5923.4|5917.4|5919.4|5913.4|5925.4|5919.4|5918.4|5912.4|626
1696476000000|2023-10-05 03:20:00|5920.4|5914.4|5923.4|5917.4|5925.4|5919.4|5916.4|5910.4|412
1696476300000|2023-10-05 03:25:00|5922.4|5916.4|5922.4|5916.4|5923.4|5917.4|5918.4|5912.4|581
1696476600000|2023-10-05 03:30:00|5923.4|5917.4|5925.4|5919.4|5930.4|5924.4|5923.4|5917.4|422
1696476900000|2023-10-05 03:35:00|5926.4|5920.4|5922.4|5916.4|5927.4|5921.4|5922.4|5916.4|513
1696477200000|2023-10-05 03:40:00|5921.4|5915.4|5922.4|5916.4|5923.4|5917.4|5918.4|5912.4|542
1696477500000|2023-10-05 03:45:00|5923.4|5917.4|5923.4|5917.4|5924.4|5918.4|5919.4|5913.4|344
1696477800000|2023-10-05 03:50:00|5922.4|5916.4|5929.4|5923.4|5930.4|5924.4|5921.4|5915.4|375
1696478100000|2023-10-05 03:55:00|5928.4|5922.4|5926.4|5920.4|5929.4|5923.4|5925.4|5919.4|256
1696478400000|2023-10-05 04:00:00|5932.9|5914.9|5932.8|5914.8|5933.1|5915.1|5932.3|5914.3|6
1696478700000|2023-10-05 04:05:00|5933|5915|5933.3|5915.3|5933.5|5915.5|5932.7|5914.7|0
1696479000000|2023-10-05 04:10:00|5933.2|5915.2|5933.3|5915.3|5933.8|5915.8|5933.2|5915.2|0
1696479300000|2023-10-05 04:15:00|5933.1|5915.1|5932.3|5914.3|5933.3|5915.3|5931.4|5913.4|0
1696479600000|2023-10-05 04:20:00|5932.4|5914.4|5931.8|5913.8|5932.6|5914.6|5931.6|5913.6|0
1696479900000|2023-10-05 04:25:00|5932|5914|5931.5|5913.5|5932.5|5914.5|5931.5|5913.5|0
1696480200000|2023-10-05 04:30:00|5931.3|5913.3|5931|5913|5931.5|5913.5|5930.7|5912.7|0
1696480500000|2023-10-05 04:35:00|5930.8|5912.8|5931.3|5913.3|5931.5|5913.5|5930.8|5912.8|0
1696480800000|2023-10-05 04:40:00|5931.1|5913.1|5931.3|5913.3|5931.7|5913.7|5931.1|5913.1|0
1696481100000|2023-10-05 04:45:00|5931.5|5913.5|5930.6|5912.6|5931.5|5913.5|5930.6|5912.6|0
1696481400000|2023-10-05 04:50:00|5930.8|5912.8|5931.3|5913.3|5931.3|5913.3|5930.8|5912.8|0
1696481700000|2023-10-05 04:55:00|5931.5|5913.5|5931.3|5913.3|5931.5|5913.5|5930.8|5912.8|7
1696482000000|2023-10-05 05:00:00|5924.4|5918.4|5912.4|5906.4|5926.4|5920.4|5911.4|5905.4|1084
1696482300000|2023-10-05 05:05:00|5913.4|5907.4|5907.4|5901.4|5913.4|5907.4|5906.4|5900.4|1017
1696482600000|2023-10-05 05:10:00|5908.4|5902.4|5903.4|5897.4|5909.4|5903.4|5902.4|5896.4|572
1696482900000|2023-10-05 05:15:00|5902.4|5896.4|5913.4|5907.4|5914.4|5908.4|5902.4|5896.4|577
1696483200000|2023-10-05 05:20:00|5914.4|5908.4|5912.4|5906.4|5915.4|5909.4|5911.4|5905.4|361
1696483500000|2023-10-05 05:25:00|5911.4|5905.4|5918.4|5912.4|5921.4|5915.4|5910.4|5904.4|462
1696483800000|2023-10-05 05:30:00|5917.4|5911.4|5908.4|5902.4|5917.4|5911.4|5905.4|5899.4|675
1696484100000|2023-10-05 05:35:00|5907.4|5901.4|5920.4|5914.4|5921.4|5915.4|5907.4|5901.4|412
1696484400000|2023-10-05 05:40:00|5919.4|5913.4|5914.4|5908.4|5920.4|5914.4|5913.4|5907.4|391
1696484700000|2023-10-05 05:45:00|5913.4|5907.4|5921.4|5915.4|5921.4|5915.4|5912.4|5906.4|307
1696485000000|2023-10-05 05:50:00|5920.4|5914.4|5915.4|5909.4|5923.4|5917.4|5914.4|5908.4|369
1696485300000|2023-10-05 05:55:00|5914.4|5908.4|5913.4|5907.4|5915.4|5909.4|5911.4|5905.4|380
1696485600000|2023-10-05 06:00:00|5914.4|5908.4|5901.4|5895.4|5915.4|5909.4|5901.4|5895.4|819
1696485900000|2023-10-05 06:05:00|5902.4|5896.4|5900.4|5894.4|5902.4|5896.4|5898.4|5892.4|409
1696486200000|2023-10-05 06:10:00|5901.4|5895.4|5902.4|5896.4|5904.4|5898.4|5900.4|5894.4|516
1696486500000|2023-10-05 06:15:00|5901.4|5895.4|5902.4|5896.4|5902.4|5896.4|5900.4|5894.4|761
1696486800000|2023-10-05 06:20:00|5901.4|5895.4|5904.4|5898.4|5908.4|5902.4|5900.4|5894.4|603
1696487100000|2023-10-05 06:25:00|5903.4|5897.4|5908.4|5902.4|5908.4|5902.4|5902.4|5896.4|356
1696487400000|2023-10-05 06:30:00|5907.4|5901.4|5907.4|5901.4|5908.4|5902.4|5905.4|5899.4|251
1696487700000|2023-10-05 06:35:00|5906.4|5900.4|5908.4|5902.4|5909.4|5903.4|5904.4|5898.4|412
1696488000000|2023-10-05 06:40:00|5907.4|5901.4|5907.4|5901.4|5908.4|5902.4|5905.4|5899.4|228
1696488300000|2023-10-05 06:45:00|5906.4|5900.4|5903.4|5897.4|5906.4|5900.4|5899.4|5893.4|479
1696488600000|2023-10-05 06:50:00|5902.4|5896.4|5901.4|5895.4|5903.4|5897.4|5900.4|5894.4|343
1696488900000|2023-10-05 06:55:00|5900.4|5894.4|5899.4|5893.4|5901.4|5895.4|5898.4|5892.4|275
1696489200000|2023-10-05 07:00:00|5898.4|5892.4|5896.4|5890.4|5898.4|5892.4|5890.4|5884.4|1717
1696489500000|2023-10-05 07:05:00|5895.4|5889.4|5894.4|5888.4|5897.4|5891.4|5892.4|5886.4|754
1696489800000|2023-10-05 07:10:00|5893.4|5887.4|5890.4|5884.4|5894.4|5888.4|5890.4|5884.4|403
1696490100000|2023-10-05 07:15:00|5889.4|5883.4|5889.4|5883.4|5891.4|5885.4|5888.4|5882.4|580
1696490400000|2023-10-05 07:20:00|5888.4|5882.4|5883.4|5877.4|5889.4|5883.4|5883.4|5877.4|1043
1696490700000|2023-10-05 07:25:00|5882.4|5876.4|5885.4|5879.4|5885.4|5879.4|5881.4|5875.4|634
1696491000000|2023-10-05 07:30:00|5886.4|5880.4|5883.4|5877.4|5886.4|5880.4|5879.4|5873.4|1026
1696491300000|2023-10-05 07:35:00|5884.4|5878.4|5881.4|5875.4|5884.4|5878.4|5879.4|5873.4|469
1696491600000|2023-10-05 07:40:00|5880.4|5874.4|5879.4|5873.4|5882.4|5876.4|5877.4|5871.4|665
1696491900000|2023-10-05 07:45:00|5880.4|5874.4|5882.4|5876.4|5882.4|5876.4|5879.4|5873.4|495
1696492200000|2023-10-05 07:50:00|5883.4|5877.4|5882.4|5876.4|5884.4|5878.4|5880.4|5874.4|1326
1696492500000|2023-10-05 07:55:00|5883.4|5877.4|5886.4|5880.4|5887.4|5881.4|5882.4|5876.4|1393
1696492800000|2023-10-05 08:00:00|5885.4|5879.4|5878.4|5872.4|5888.4|5882.4|5876.4|5870.4|1791
1696493100000|2023-10-05 08:05:00|5879.4|5873.4|5883.4|5877.4|5885.4|5879.4|5877.4|5871.4|1479
1696493400000|2023-10-05 08:10:00|5885.4|5879.4|5885.4|5879.4|5887.4|5881.4|5882.4|5876.4|990
1696493700000|2023-10-05 08:15:00|5884.4|5878.4|5882.4|5876.4|5884.4|5878.4|5879.4|5873.4|566
1696494000000|2023-10-05 08:20:00|5883.4|5877.4|5885.4|5879.4|5888.4|5882.4|5881.4|5875.4|747
1696494300000|2023-10-05 08:25:00|5886.4|5880.4|5882.4|5876.4|5889.4|5883.4|5881.4|5875.4|713
1696494600000|2023-10-05 08:30:00|5894.2|5876.2|5895.2|5877.2|5896|5878|5893.3|5875.3|0
1696494900000|2023-10-05 08:35:00|5895.4|5877.4|5892.9|5874.9|5895.4|5877.4|5892.6|5874.6|0
1696495200000|2023-10-05 08:40:00|5893|5875|5891.7|5873.7|5893.5|5875.5|5891.2|5873.2|0
1696495500000|2023-10-05 08:45:00|5891.9|5873.9|5888.8|5870.8|5892.5|5874.5|5888.8|5870.8|0
1696495800000|2023-10-05 08:50:00|5888.5|5870.5|5885.3|5867.3|5889.2|5871.2|5885.3|5867.3|0
1696496100000|2023-10-05 08:55:00|5885.5|5867.5|5884.1|5866.1|5885.8|5867.8|5884.1|5866.1|0
1696496400000|2023-10-05 09:00:00|5884.3|5866.3|5882.3|5864.3|5884.3|5866.3|5882|5864|0
1696496700000|2023-10-05 09:05:00|5882.1|5864.1|5883.9|5865.9|5883.9|5865.9|5880.9|5862.9|0
1696497000000|2023-10-05 09:10:00|5883.7|5865.7|5882.6|5864.6|5885.7|5867.7|5882.4|5864.4|0
1696497300000|2023-10-05 09:15:00|5875.4|5869.4|5869.4|5863.4|5875.4|5869.4|5860.4|5854.4|620
1696497600000|2023-10-05 09:20:00|5868.4|5862.4|5870.4|5864.4|5874.4|5868.4|5868.4|5862.4|208
1696497900000|2023-10-05 09:25:00|5871.4|5865.4|5874.4|5868.4|5874.4|5868.4|5870.4|5864.4|38
1696498200000|2023-10-05 09:30:00|5872.4|5866.4|5875.4|5869.4|5875.4|5869.4|5870.4|5864.4|21
1696498500000|2023-10-05 09:35:00|5874.4|5868.4|5870.4|5864.4|5876.4|5870.4|5870.4|5864.4|102
1696498800000|2023-10-05 09:40:00|5869.4|5863.4|5873.4|5867.4|5873.4|5867.4|5868.4|5862.4|64
1696499100000|2023-10-05 09:45:00|5871.4|5865.4|5872.4|5866.4|5873.4|5867.4|5870.4|5864.4|39
1696499400000|2023-10-05 09:50:00|5869.4|5863.4|5876.4|5870.4|5876.4|5870.4|5869.4|5863.4|48
1696499700000|2023-10-05 09:55:00|5877.4|5871.4|5876.4|5870.4|5878.4|5872.4|5876.4|5870.4|69
1696500000000|2023-10-05 10:00:00|5875.9|5869.9|5879.9|5873.9|5879.9|5873.9|5874.9|5868.9|78
1696500300000|2023-10-05 10:05:00|5879.4|5873.4|5880.9|5874.9|5880.9|5874.9|5877.4|5871.4|68
1696500600000|2023-10-05 10:10:00|5880.4|5874.4|5881.9|5875.9|5883.4|5877.4|5879.9|5873.9|18
1696500900000|2023-10-05 10:15:00|5882.4|5876.4|5879.9|5873.9|5882.9|5876.9|5878.4|5872.4|35
1696501200000|2023-10-05 10:20:00|5879.4|5873.4|5880.4|5874.4|5880.9|5874.9|5877.9|5871.9|8
1696501500000|2023-10-05 10:25:00|5880.9|5874.9|5882.9|5876.9|5882.9|5876.9|5880.9|5874.9|25
1696501800000|2023-10-05 10:30:00|5883.4|5877.4|5885.4|5879.4|5886.9|5880.9|5882.9|5876.9|205
1696502100000|2023-10-05 10:35:00|5885.9|5879.9|5885.9|5879.9|5887.9|5881.9|5884.9|5878.9|38
1696502400000|2023-10-05 10:40:00|5886.4|5880.4|5884.9|5878.9|5886.9|5880.9|5882.4|5876.4|28
1696502700000|2023-10-05 10:45:00|5884.4|5878.4|5880.4|5874.4|5884.9|5878.9|5879.9|5873.9|23
1696503000000|2023-10-05 10:50:00|5879.9|5873.9|5879.4|5873.4|5881.4|5875.4|5878.9|5872.9|65
1696503300000|2023-10-05 10:55:00|5879.9|5873.9|5882.9|5876.9|5882.9|5876.9|5878.9|5872.9|10
1696503600000|2023-10-05 11:00:00|5883.4|5877.4|5880.9|5874.9|5886.4|5880.4|5880.4|5874.4|63
1696503900000|2023-10-05 11:05:00|5881.4|5875.4|5876.9|5870.9|5881.9|5875.9|5876.9|5870.9|29
1696504200000|2023-10-05 11:10:00|5877.4|5871.4|5878.4|5872.4|5879.9|5873.9|5876.9|5870.9|38
1696504500000|2023-10-05 11:15:00|5877.9|5871.9|5877.4|5871.4|5879.4|5873.4|5875.9|5869.9|8
1696504800000|2023-10-05 11:20:00|5876.9|5870.9|5881.9|5875.9|5882.9|5876.9|5876.9|5870.9|23
1696505100000|2023-10-05 11:25:00|5881.4|5875.4|5880.9|5874.9|5882.9|5876.9|5880.4|5874.4|43
1696505400000|2023-10-05 11:30:00|5881.9|5875.9|5880.4|5874.4|5883.9|5877.9|5880.4|5874.4|25
1696505700000|2023-10-05 11:35:00|5879.9|5873.9|5881.9|5875.9|5883.9|5877.9|5879.9|5873.9|35
1696506000000|2023-10-05 11:40:00|5882.4|5876.4|5886.4|5880.4|5886.9|5880.9|5882.4|5876.4|32
1696506300000|2023-10-05 11:45:00|5885.9|5879.9|5885.9|5879.9|5886.9|5880.9|5884.9|5878.9|44
1696506600000|2023-10-05 11:50:00|5885.4|5879.4|5885.4|5879.4|5886.4|5880.4|5883.4|5877.4|51
1696506900000|2023-10-05 11:55:00|5885.9|5879.9|5886.4|5880.4|5887.9|5881.9|5884.9|5878.9|27
1696507200000|2023-10-05 12:00:00|5886.9|5880.9|5886.9|5880.9|5887.4|5881.4|5884.4|5878.4|37
1696507500000|2023-10-05 12:05:00|5886.4|5880.4|5885.9|5879.9|5887.9|5881.9|5883.4|5877.4|100
1696507800000|2023-10-05 12:10:00|5885.4|5879.4|5885.4|5879.4|5886.9|5880.9|5883.9|5877.9|103
1696508100000|2023-10-05 12:15:00|5884.9|5878.9|5884.9|5878.9|5886.9|5880.9|5884.9|5878.9|40
1696508400000|2023-10-05 12:20:00|5885.4|5879.4|5880.4|5874.4|5886.9|5880.9|5879.9|5873.9|109
1696508700000|2023-10-05 12:25:00|5880.9|5874.9|5882.4|5876.4|5882.4|5876.4|5879.9|5873.9|56
1696509000000|2023-10-05 12:30:00|5882.9|5876.9|5878.4|5872.4|5882.9|5876.9|5877.4|5871.4|93
1696509300000|2023-10-05 12:35:00|5877.9|5871.9|5874.9|5868.9|5879.4|5873.4|5871.9|5865.9|64
1696509600000|2023-10-05 12:40:00|5875.4|5869.4|5874.4|5868.4|5875.4|5869.4|5871.4|5865.4|64
1696509900000|2023-10-05 12:45:00|5873.9|5867.9|5877.4|5871.4|5880.4|5874.4|5873.9|5867.9|46
1696510200000|2023-10-05 12:50:00|5876.9|5870.9|5878.9|5872.9|5881.9|5875.9|5875.4|5869.4|33
1696510500000|2023-10-05 12:55:00|5879.4|5873.4|5883.4|5877.4|5883.9|5877.9|5879.4|5873.4|33
1696510800000|2023-10-05 13:00:00|5882.9|5876.9|5878.9|5872.9|5885.4|5879.4|5878.4|5872.4|46
1696511100000|2023-10-05 13:05:00|5877.9|5871.9|5881.9|5875.9|5881.9|5875.9|5876.9|5870.9|31
1696511400000|2023-10-05 13:10:00|5882.4|5876.4|5878.9|5872.9|5882.9|5876.9|5877.9|5871.9|29
1696511700000|2023-10-05 13:15:00|5878.4|5872.4|5880.9|5874.9|5881.9|5875.9|5875.9|5869.9|14
1696512000000|2023-10-05 13:20:00|5880.4|5874.4|5880.9|5874.9|5881.4|5875.4|5877.9|5871.9|22
1696512300000|2023-10-05 13:25:00|5880.4|5874.4|5880.9|5874.9|5887.9|5881.9|5879.4|5873.4|155
1696512600000|2023-10-05 13:30:00|5882.4|5876.4|5887.4|5881.4|5889.9|5883.9|5879.9|5873.9|652
1696512900000|2023-10-05 13:35:00|5887.9|5881.9|5876.4|5870.4|5891.9|5885.9|5875.9|5869.9|335
1696513200000|2023-10-05 13:40:00|5875.9|5869.9|5878.4|5872.4|5879.9|5873.9|5871.9|5865.9|381
1696513500000|2023-10-05 13:45:00|5877.9|5871.9|5877.9|5871.9|5881.9|5875.9|5872.4|5866.4|282
1696513800000|2023-10-05 13:50:00|5878.4|5872.4|5874.9|5868.9|5880.9|5874.9|5871.9|5865.9|162
1696514100000|2023-10-05 13:55:00|5875.4|5869.4|5885.4|5879.4|5886.4|5880.4|5874.9|5868.9|393
1696514400000|2023-10-05 14:00:00|5884.9|5878.9|5881.9|5875.9|5884.9|5878.9|5878.9|5872.9|249
1696514700000|2023-10-05 14:05:00|5881.4|5875.4|5878.9|5872.9|5881.9|5875.9|5875.9|5869.9|190
1696515000000|2023-10-05 14:10:00|5879.4|5873.4|5883.9|5877.9|5884.9|5878.9|5875.4|5869.4|168
1696515300000|2023-10-05 14:15:00|5882.9|5876.9|5890.9|5884.9|5891.9|5885.9|5880.9|5874.9|232
1696515600000|2023-10-05 14:20:00|5891.4|5885.4|5881.9|5875.9|5891.4|5885.4|5880.9|5874.9|146
1696515900000|2023-10-05 14:25:00|5881.4|5875.4|5884.9|5878.9|5888.9|5882.9|5881.4|5875.4|118
1696516200000|2023-10-05 14:30:00|5884.4|5878.4|5883.9|5877.9|5887.9|5881.9|5882.9|5876.9|322
1696516500000|2023-10-05 14:35:00|5883.4|5877.4|5875.9|5869.9|5883.9|5877.9|5875.9|5869.9|287
1696516800000|2023-10-05 14:40:00|5875.4|5869.4|5875.4|5869.4|5876.9|5870.9|5871.9|5865.9|200
1696517100000|2023-10-05 14:45:00|5874.9|5868.9|5873.9|5867.9|5876.9|5870.9|5873.9|5867.9|158
1696517400000|2023-10-05 14:50:00|5873.4|5867.4|5878.4|5872.4|5880.4|5874.4|5872.9|5866.9|198
1696517700000|2023-10-05 14:55:00|5878.9|5872.9|5877.9|5871.9|5880.4|5874.4|5875.4|5869.4|64
1696518000000|2023-10-05 15:00:00|5876.9|5870.9|5874.4|5868.4|5879.9|5873.9|5874.4|5868.4|184
1696518300000|2023-10-05 15:05:00|5874.9|5868.9|5870.4|5864.4|5875.9|5869.9|5869.9|5863.9|145
1696518600000|2023-10-05 15:10:00|5870.9|5864.9|5874.9|5868.9|5877.9|5871.9|5869.9|5863.9|112
1696518900000|2023-10-05 15:15:00|5875.9|5869.9|5873.9|5867.9|5879.9|5873.9|5873.9|5867.9|170
1696519200000|2023-10-05 15:20:00|5874.4|5868.4|5880.9|5874.9|5881.9|5875.9|5873.9|5867.9|159
1696519500000|2023-10-05 15:25:00|5880.4|5874.4|5878.9|5872.9|5880.9|5874.9|5876.4|5870.4|148
1696519800000|2023-10-05 15:30:00|5878.4|5872.4|5877.4|5871.4|5880.9|5874.9|5875.9|5869.9|184
1696520100000|2023-10-05 15:35:00|5877.9|5871.9|5883.9|5877.9|5884.9|5878.9|5877.9|5871.9|202
1696520400000|2023-10-05 15:40:00|5884.4|5878.4|5878.9|5872.9|5886.9|5880.9|5878.9|5872.9|160
1696520700000|2023-10-05 15:45:00|5879.9|5873.9|5882.9|5876.9|5884.9|5878.9|5879.9|5873.9|60
1696521000000|2023-10-05 15:50:00|5881.9|5875.9|5884.4|5878.4|5884.9|5878.9|5881.4|5875.4|25
1696521300000|2023-10-05 15:55:00|5883.9|5877.9|5881.4|5875.4|5884.9|5878.9|5879.9|5873.9|50
1696521600000|2023-10-05 16:00:00|5883.4|5877.4|5886.4|5880.4|5886.4|5880.4|5881.4|5875.4|121
1696521900000|2023-10-05 16:05:00|5885.4|5879.4|5891.4|5885.4|5892.4|5886.4|5885.4|5879.4|143
1696522200000|2023-10-05 16:10:00|5892.4|5886.4|5895.4|5889.4|5895.4|5889.4|5890.4|5884.4|127
1696522500000|2023-10-05 16:15:00|5894.4|5888.4|5893.4|5887.4|5896.4|5890.4|5891.4|5885.4|125
1696522800000|2023-10-05 16:20:00|5894.4|5888.4|5893.4|5887.4|5895.4|5889.4|5892.4|5886.4|47
1696523100000|2023-10-05 16:25:00|5894.4|5888.4|5896.4|5890.4|5896.4|5890.4|5893.4|5887.4|109
1696523400000|2023-10-05 16:30:00|5897.4|5891.4|5899.4|5893.4|5899.4|5893.4|5897.4|5891.4|133
1696523700000|2023-10-05 16:35:00|5898.4|5892.4|5897.4|5891.4|5899.4|5893.4|5897.4|5891.4|101
1696524000000|2023-10-05 16:40:00|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5894.4|5888.4|42
1696524300000|2023-10-05 16:45:00|5895.4|5889.4|5893.4|5887.4|5896.4|5890.4|5893.4|5887.4|64
1696524600000|2023-10-05 16:50:00|5895.4|5889.4|5895.4|5889.4|5897.4|5891.4|5894.4|5888.4|129
1696524900000|2023-10-05 16:55:00|5894.4|5888.4|5897.4|5891.4|5897.4|5891.4|5893.4|5887.4|37
1696525200000|2023-10-05 17:00:00|5898.4|5892.4|5895.4|5889.4|5899.4|5893.4|5894.4|5888.4|52
1696525500000|2023-10-05 17:05:00|5896.4|5890.4|5895.4|5889.4|5898.4|5892.4|5895.4|5889.4|144
1696525800000|2023-10-05 17:10:00|5896.4|5890.4|5901.4|5895.4|5902.4|5896.4|5896.4|5890.4|119
1696526100000|2023-10-05 17:15:00|5900.4|5894.4|5899.4|5893.4|5901.4|5895.4|5898.4|5892.4|58
1696526400000|2023-10-05 17:20:00|5900.4|5894.4|5900.4|5894.4|5902.4|5896.4|5900.4|5894.4|76
1696526700000|2023-10-05 17:25:00|5901.4|5895.4|5902.4|5896.4|5903.4|5897.4|5901.4|5895.4|41
1696527000000|2023-10-05 17:30:00|5903.4|5897.4|5904.4|5898.4|5904.4|5898.4|5900.4|5894.4|182
1696527300000|2023-10-05 17:35:00|5903.4|5897.4|5907.4|5901.4|5907.4|5901.4|5903.4|5897.4|94
1696527600000|2023-10-05 17:40:00|5908.4|5902.4|5907.4|5901.4|5908.4|5902.4|5906.4|5900.4|34
1696527900000|2023-10-05 17:45:00|5906.4|5900.4|5908.4|5902.4|5909.4|5903.4|5906.4|5900.4|78
1696528200000|2023-10-05 17:50:00|5909.4|5903.4|5907.4|5901.4|5910.4|5904.4|5907.4|5901.4|142
1696528500000|2023-10-05 17:55:00|5906.4|5900.4|5909.4|5903.4|5909.4|5903.4|5906.4|5900.4|67
1696528800000|2023-10-05 18:00:00|5910.4|5904.4|5913.4|5907.4|5914.4|5908.4|5910.4|5904.4|80
1696529100000|2023-10-05 18:05:00|5911.4|5905.4|5910.4|5904.4|5912.4|5906.4|5909.4|5903.4|45
1696529400000|2023-10-05 18:10:00|5909.4|5903.4|5911.4|5905.4|5911.4|5905.4|5909.4|5903.4|73
1696529700000|2023-10-05 18:15:00|5912.4|5906.4|5913.4|5907.4|5913.4|5907.4|5911.4|5905.4|26
1696530000000|2023-10-05 18:20:00|5912.4|5906.4|5912.4|5906.4|5913.4|5907.4|5911.4|5905.4|72
1696530300000|2023-10-05 18:25:00|5911.4|5905.4|5912.4|5906.4|5912.4|5906.4|5911.4|5905.4|64
1696530600000|2023-10-05 18:30:00|5913.4|5907.4|5914.4|5908.4|5915.4|5909.4|5912.4|5906.4|90
1696530900000|2023-10-05 18:35:00|5915.4|5909.4|5916.4|5910.4|5916.4|5910.4|5912.4|5906.4|73
1696531200000|2023-10-05 18:40:00|5917.4|5911.4|5914.4|5908.4|5918.4|5912.4|5911.4|5905.4|80
1696531500000|2023-10-05 18:45:00|5913.4|5907.4|5911.4|5905.4|5914.4|5908.4|5910.4|5904.4|88
1696531800000|2023-10-05 18:50:00|5910.4|5904.4|5910.4|5904.4|5911.4|5905.4|5910.4|5904.4|113
1696532100000|2023-10-05 18:55:00|5911.4|5905.4|5916.4|5898.4|5916.4|5905.4|5908.4|5898.4|88
1696532400000|2023-10-05 19:00:00|5916.5|5898.5|5915.3|5897.3|5916.7|5898.7|5915|5897|0
1696532700000|2023-10-05 19:05:00|5915.2|5897.2|5912.5|5894.5|5915.3|5897.3|5912.5|5894.5|0
1696533000000|2023-10-05 19:10:00|5912.6|5894.6|5911.9|5893.9|5912.7|5894.7|5911.4|5893.4|0
1696533300000|2023-10-05 19:15:00|5911.8|5893.8|5911.8|5893.8|5914|5896|5911.4|5893.4|0
1696533600000|2023-10-05 19:20:00|5911.7|5893.7|5911.4|5893.4|5912.1|5894.1|5911|5893|0
1696533900000|2023-10-05 19:25:00|5911.5|5893.5|5916|5898|5916|5898|5911.5|5893.5|0
1696534200000|2023-10-05 19:30:00|5915.9|5897.9|5915.6|5897.6|5916.2|5898.2|5915.4|5897.4|0
1696534500000|2023-10-05 19:35:00|5915.5|5897.5|5918|5900|5918|5900|5914.7|5896.7|0
1696534800000|2023-10-05 19:40:00|5918.1|5900.1|5916.9|5898.9|5918.3|5900.3|5916.8|5898.8|0
1696535100000|2023-10-05 19:45:00|5916.8|5898.8|5918.3|5900.3|5918.4|5900.4|5915.8|5897.8|0
1696535400000|2023-10-05 19:50:00|5918.6|5900.6|5916.9|5898.9|5918.6|5900.6|5916.7|5898.7|0
1696535700000|2023-10-05 19:55:00|5916.7|5898.7|5915.8|5897.8|5919.5|5901.5|5913.6|5895.6|0
1696536000000|2023-10-05 20:00:00|5916|5898|5914.6|5896.6|5916.9|5898.9|5914.4|5896.4|0
1696536300000|2023-10-05 20:05:00|5914.4|5896.4|5913|5895|5914.8|5896.8|5912.8|5894.8|0
1696536600000|2023-10-05 20:10:00|5912.8|5894.8|5913.5|5895.5|5914.6|5896.6|5912.8|5894.8|0
1696536900000|2023-10-05 20:15:00|5913.3|5895.3|5912.6|5894.6|5913.6|5895.6|5912.6|5894.6|0
1696537200000|2023-10-05 20:20:00|5912.7|5894.7|5912.3|5894.3|5913|5895|5912.3|5894.3|0
1696537500000|2023-10-05 20:25:00|5912.4|5894.4|5911.6|5893.6|5913.2|5895.2|5911.6|5893.6|0
1696537800000|2023-10-05 20:30:00|5911.8|5893.8|5912.1|5894.1|5912.3|5894.3|5911.6|5893.6|0
1696538100000|2023-10-05 20:35:00|5912.3|5894.3|5912.8|5894.8|5913.5|5895.5|5912.2|5894.2|0
1696538400000|2023-10-05 20:40:00|5912.6|5894.6|5913.2|5895.2|5913.2|5895.2|5912.6|5894.6|0
1696538700000|2023-10-05 20:45:00|5913|5895|5912.8|5894.8|5913.2|5895.2|5912.8|5894.8|0
1696539000000|2023-10-05 20:50:00|5912.9|5894.9|5913.5|5895.5|5913.5|5895.5|5912.8|5894.8|0
1696539300000|2023-10-05 20:55:00|5913.7|5895.7|5913.3|5895.3|5913.9|5895.9|5913.1|5895.1|0
1696539600000|2023-10-05 21:00:00|5913.4|5895.4|5912.9|5894.9|5913.6|5895.6|5912.7|5894.7|0
1696539900000|2023-10-05 21:05:00|5913|5895|5912.9|5894.9|5913|5895|5912.9|5894.9|0
1696540200000|2023-10-05 21:10:00|5912.8|5894.8|5912.6|5894.6|5913|5895|5911.4|5893.4|0
1696540500000|2023-10-05 21:15:00|5912.7|5894.7|5912.4|5894.4|5912.7|5894.7|5912.1|5894.1|0
1696540800000|2023-10-05 21:20:00|5912.5|5894.5|5912.5|5894.5|5912.7|5894.7|5912.4|5894.4|0
1696541100000|2023-10-05 21:25:00|5912.4|5894.4|5912.4|5894.4|5912.5|5894.5|5912.4|5894.4|0
1696541400000|2023-10-05 21:30:00|5912.3|5894.3|5912.4|5894.4|5912.6|5894.6|5912.3|5894.3|0
1696541700000|2023-10-05 21:35:00|5912.9|5894.9|5912.8|5894.8|5913.2|5895.2|5912.4|5894.4|0
1696542000000|2023-10-05 21:40:00|5912.4|5894.4|5913|5895|5913.3|5895.3|5912.1|5894.1|0
1696542300000|2023-10-05 21:45:00|5912.9|5894.9|5912.8|5894.8|5913|5895|5912.8|5894.8|0
1696542600000|2023-10-05 21:50:00|5912.9|5894.9|5912.9|5894.9|5912.9|5894.9|5912.9|5894.9|0
1696542900000|2023-10-05 21:55:00|5912.8|5894.8|5912.7|5894.7|5913|5895|5912.6|5894.6|0
1696543200000|2023-10-05 22:00:00|5912.9|5894.9|5913.7|5895.7|5913.9|5895.9|5912.9|5894.9|0
1696543500000|2023-10-05 22:05:00|5913.5|5895.5|5913.7|5895.7|5913.7|5895.7|5913|5895|0
1696543800000|2023-10-05 22:10:00|5913.9|5895.9|5913.8|5895.8|5914.2|5896.2|5913.7|5895.7|0
1696544100000|2023-10-05 22:15:00|5913.9|5895.9|5913.7|5895.7|5913.9|5895.9|5913.5|5895.5|0
1696544400000|2023-10-05 22:20:00|5913.6|5895.6|5913.6|5895.6|5913.9|5895.9|5913.4|5895.4|0
1696544700000|2023-10-05 22:25:00|5913.8|5895.8|5914|5896|5914.3|5896.3|5913.7|5895.7|0
1696545000000|2023-10-05 22:30:00|5914.3|5896.3|5914|5896|5914.3|5896.3|5913.8|5895.8|0
1696545300000|2023-10-05 22:35:00|5914.3|5896.3|5913.8|5895.8|5914.3|5896.3|5913.6|5895.6|0
1696545600000|2023-10-05 22:40:00|5914|5896|5913.8|5895.8|5914|5896|5913.1|5895.1|0
1696545900000|2023-10-05 22:45:00|5913.6|5895.6|5914.7|5896.7|5914.7|5896.7|5913.6|5895.6|0
1696546200000|2023-10-05 22:50:00|5914.5|5896.5|5914|5896|5914.5|5896.5|5913.8|5895.8|0
1696546500000|2023-10-05 22:55:00|5913.8|5895.8|5913.8|5895.8|5914|5896|5913.8|5895.8|0
1696546800000|2023-10-05 23:00:00|5913.6|5895.6|5912.7|5894.7|5913.8|5895.8|5912.6|5894.6|0
1696547100000|2023-10-05 23:05:00|5912.8|5894.8|5913.3|5895.3|5913.5|5895.5|5912.8|5894.8|0
1696547400000|2023-10-05 23:10:00|5913.1|5895.1|5912.9|5894.9|5913.3|5895.3|5912.9|5894.9|0
1696547700000|2023-10-05 23:15:00|5912.7|5894.7|5911.9|5893.9|5912.7|5894.7|5911.7|5893.7|0
1696548000000|2023-10-05 23:20:00|5912.1|5894.1|5912.6|5894.6|5912.6|5894.6|5911.9|5893.9|0
1696548300000|2023-10-05 23:25:00|5912.4|5894.4|5912.2|5894.2|5912.6|5894.6|5912.2|5894.2|0
1696548600000|2023-10-05 23:30:00|5912|5894|5911.7|5893.7|5912.1|5894.1|5911.3|5893.3|0
1696548900000|2023-10-05 23:35:00|5911.5|5893.5|5911.5|5893.5|5911.7|5893.7|5911.3|5893.3|0
1696549200000|2023-10-05 23:40:00|5911.3|5893.3|5911.7|5893.7|5911.7|5893.7|5911.3|5893.3|0
1696549500000|2023-10-05 23:45:00|5911.6|5893.6|5911.3|5893.3|5912.2|5894.2|5911.1|5893.1|0
1696549800000|2023-10-05 23:50:00|5911.1|5893.1|5913|5895|5913.2|5895.2|5910.6|5892.6|0
1696550100000|2023-10-05 23:55:00|5913.2|5895.2|5914.4|5896.4|5914.4|5896.4|5912.5|5894.5|0
1696550400000|2023-10-06 00:00:00|5914.6|5896.6|5913.7|5895.7|5915.8|5897.8|5913|5895|0
1696550700000|2023-10-06 00:05:00|5913.5|5895.5|5914.7|5896.7|5915.3|5897.3|5913.2|5895.2|0
1696551000000|2023-10-06 00:10:00|5914.6|5896.6|5915.2|5897.2|5915.5|5897.5|5914.6|5896.6|0
1696551300000|2023-10-06 00:15:00|5915.1|5897.1|5915|5897|5915.4|5897.4|5914.3|5896.3|0
1696551600000|2023-10-06 00:20:00|5915.2|5897.2|5916.2|5898.2|5917.3|5899.3|5915.1|5897.1|0
1696551900000|2023-10-06 00:25:00|5916.1|5898.1|5916.7|5898.7|5916.9|5898.9|5915.7|5897.7|0
1696552200000|2023-10-06 00:30:00|5916.5|5898.5|5913.6|5895.6|5916.5|5898.5|5913.6|5895.6|0
1696552500000|2023-10-06 00:35:00|5913.8|5895.8|5914.5|5896.5|5915.4|5897.4|5913.6|5895.6|0
1696552800000|2023-10-06 00:40:00|5914.6|5896.6|5915.1|5897.1|5915.3|5897.3|5914.3|5896.3|0
1696553100000|2023-10-06 00:45:00|5915|5897|5918.1|5900.1|5918.3|5900.3|5914.9|5896.9|0
1696553400000|2023-10-06 00:50:00|5918|5900|5917.6|5899.6|5918.3|5900.3|5917.2|5899.2|0
1696553700000|2023-10-06 00:55:00|5917.7|5899.7|5918.3|5900.3|5918.5|5900.5|5917.6|5899.6|0
1696554000000|2023-10-06 01:00:00|5918.4|5900.4|5918.4|5900.4|5918.8|5900.8|5917.6|5899.6|0
1696554300000|2023-10-06 01:05:00|5918.2|5900.2|5918.7|5900.7|5919.2|5901.2|5918.1|5900.1|0
1696554600000|2023-10-06 01:10:00|5918.9|5900.9|5918|5900|5918.9|5900.9|5917.8|5899.8|0
1696554900000|2023-10-06 01:15:00|5918.6|5900.6|5938.1|5932.1|5941.4|5935.4|5918.3|5900.3|1785
1696555200000|2023-10-06 01:20:00|5940.1|5934.1|5959.1|5953.1|5961.1|5955.1|5940.1|5934.1|1633
1696555500000|2023-10-06 01:25:00|5960.1|5954.1|5953.1|5947.1|5965.1|5959.1|5952.1|5946.1|912
1696555800000|2023-10-06 01:30:00|5954.1|5948.1|5941.1|5935.1|5976.1|5970.1|5937.1|5931.1|4078
1696556100000|2023-10-06 01:35:00|5939.1|5933.1|5986.1|5980.1|5989.1|5983.1|5938.1|5932.1|3740
1696556400000|2023-10-06 01:40:00|5985.1|5979.1|5973.1|5967.1|5990.1|5984.1|5966.1|5960.1|2546
1696556700000|2023-10-06 01:45:00|5971.1|5965.1|5967.1|5961.1|5983.1|5977.1|5955.1|5949.1|1711
1696557000000|2023-10-06 01:50:00|5966.1|5960.1|5970.1|5964.1|5971.1|5965.1|5958.1|5952.1|1140
1696557300000|2023-10-06 01:55:00|5971.1|5965.1|5980.1|5974.1|5981.1|5975.1|5964.1|5958.1|1138
1696557600000|2023-10-06 02:00:00|5979.1|5973.1|5978.1|5972.1|5981.1|5975.1|5969.1|5963.1|1111
1696557900000|2023-10-06 02:05:00|5977.1|5971.1|5990.1|5984.1|5995.1|5989.1|5973.1|5967.1|1189
1696558200000|2023-10-06 02:10:00|5991.1|5985.1|5989.1|5983.1|5996.1|5990.1|5984.1|5978.1|1459
1696558500000|2023-10-06 02:15:00|5988.1|5982.1|5979.1|5973.1|5991.1|5985.1|5978.1|5972.1|804
1696558800000|2023-10-06 02:20:00|5978.1|5972.1|5992.1|5986.1|5994.1|5988.1|5978.1|5972.1|1136
1696559100000|2023-10-06 02:25:00|5991.1|5985.1|5989.1|5983.1|5994.1|5988.1|5987.1|5981.1|775
1696559400000|2023-10-06 02:30:00|5990.1|5984.1|5995.1|5989.1|5999.1|5993.1|5989.1|5983.1|833
1696559700000|2023-10-06 02:35:00|5996.1|5990.1|5999.1|5993.1|5999.1|5993.1|5994.1|5988.1|699
1696560000000|2023-10-06 02:40:00|5998.1|5992.1|6013.1|6007.1|6015.1|6009.1|5998.1|5992.1|2262
1696560300000|2023-10-06 02:45:00|6012.1|6006.1|6020.1|6014.1|6022.1|6016.1|6011.1|6005.1|1631
1696560600000|2023-10-06 02:50:00|6019.1|6013.1|6023.1|6017.1|6024.1|6018.1|6017.1|6011.1|1402
1696560900000|2023-10-06 02:55:00|6024.1|6018.1|6027.1|6021.1|6027.1|6021.1|6019.1|6013.1|1441
1696561200000|2023-10-06 03:00:00|6026.1|6020.1|6020.1|6014.1|6028.1|6022.1|6019.1|6013.1|1088
1696561500000|2023-10-06 03:05:00|6019.1|6013.1|6010.1|6004.1|6019.1|6013.1|6008.1|6002.1|1111
1696561800000|2023-10-06 03:10:00|6011.1|6005.1|6005.1|5999.1|6012.1|6006.1|6004.1|5998.1|593
1696562100000|2023-10-06 03:15:00|6004.1|5998.1|6006.1|6000.1|6007.1|6001.1|6004.1|5998.1|620
1696562400000|2023-10-06 03:20:00|6005.1|5999.1|6014.1|6008.1|6017.1|6011.1|6005.1|5999.1|646
1696562700000|2023-10-06 03:25:00|6015.1|6009.1|6012.1|6006.1|6015.1|6009.1|6011.1|6005.1|300
1696563000000|2023-10-06 03:30:00|6011.1|6005.1|6007.1|6001.1|6011.1|6005.1|6007.1|6001.1|580
1696563300000|2023-10-06 03:35:00|6006.1|6000.1|6001.1|5995.1|6007.1|6001.1|6001.1|5995.1|617
1696563600000|2023-10-06 03:40:00|6000.1|5994.1|5999.1|5993.1|6001.1|5995.1|5997.1|5991.1|575
1696563900000|2023-10-06 03:45:00|5998.1|5992.1|5996.1|5990.1|6000.1|5994.1|5996.1|5990.1|435
1696564200000|2023-10-06 03:50:00|5995.1|5989.1|5995.1|5989.1|5997.1|5991.1|5993.1|5987.1|379
1696564500000|2023-10-06 03:55:00|5996.1|5990.1|6000.1|5994.1|6000.1|5994.1|5995.1|5989.1|544
1696564800000|2023-10-06 04:00:00|6004.2|5986.2|6004.5|5986.5|6004.5|5986.5|6004.2|5986.2|4
1696565100000|2023-10-06 04:05:00|6004.4|5986.4|6004.5|5986.5|6004.5|5986.5|6004.3|5986.3|0
1696565400000|2023-10-06 04:10:00|6004.4|5986.4|6004.2|5986.2|6004.5|5986.5|6004.2|5986.2|0
1696565700000|2023-10-06 04:15:00|6004.3|5986.3|6004.5|5986.5|6004.5|5986.5|6004.2|5986.2|0
1696566000000|2023-10-06 04:20:00|6004.3|5986.3|6004.1|5986.1|6004.5|5986.5|6004.1|5986.1|0
1696566300000|2023-10-06 04:25:00|6003.9|5985.9|6004.5|5986.5|6004.6|5986.6|6003.9|5985.9|0
1696566600000|2023-10-06 04:30:00|6004.4|5986.4|6004.3|5986.3|6004.5|5986.5|6003.6|5985.6|0
1696566900000|2023-10-06 04:35:00|6004.2|5986.2|6004.4|5986.4|6004.7|5986.7|6004.2|5986.2|0
1696567200000|2023-10-06 04:40:00|6004.1|5986.1|6000.5|5982.5|6004.4|5986.4|6000.5|5982.5|0
1696567500000|2023-10-06 04:45:00|6000.3|5982.3|5993.7|5975.7|6000.5|5982.5|5993.4|5975.4|0
1696567800000|2023-10-06 04:50:00|5998.7|5980.7|5998.2|5980.2|5998.7|5980.7|5998|5980|0
1696568100000|2023-10-06 04:55:00|5998.1|5980.1|6000.7|5982.7|6001.1|5983.1|5995|5977|39
1696568400000|2023-10-06 05:00:00|6000.5|5982.5|5994.1|5988.1|6000.5|5992.1|5989.1|5982.5|1109
1696568700000|2023-10-06 05:05:00|5993.1|5987.1|5986.1|5980.1|5994.1|5988.1|5985.1|5979.1|1450
1696569000000|2023-10-06 05:10:00|5985.1|5979.1|5978.1|5972.1|5985.1|5979.1|5975.1|5969.1|957
1696569300000|2023-10-06 05:15:00|5977.1|5971.1|5971.1|5965.1|5979.1|5973.1|5969.1|5963.1|1553
1696569600000|2023-10-06 05:20:00|5970.1|5964.1|5981.1|5975.1|5982.1|5976.1|5970.1|5964.1|746
1696569900000|2023-10-06 05:25:00|5982.1|5976.1|5976.1|5970.1|5982.1|5976.1|5976.1|5970.1|561
1696570200000|2023-10-06 05:30:00|5975.1|5969.1|5970.1|5964.1|5977.1|5971.1|5969.1|5963.1|510
1696570500000|2023-10-06 05:35:00|5969.1|5963.1|5970.1|5964.1|5972.1|5966.1|5969.1|5963.1|459
1696570800000|2023-10-06 05:40:00|5969.1|5963.1|5963.1|5957.1|5969.1|5963.1|5963.1|5957.1|399
1696571100000|2023-10-06 05:45:00|5962.1|5956.1|5966.1|5960.1|5966.1|5960.1|5961.1|5955.1|488
1696571400000|2023-10-06 05:50:00|5965.1|5959.1|5963.1|5957.1|5966.1|5960.1|5962.1|5956.1|1780
1696571700000|2023-10-06 05:55:00|5962.1|5956.1|5958.1|5952.1|5963.1|5957.1|5954.1|5948.1|441
1696572000000|2023-10-06 06:00:00|5957.1|5951.1|5964.1|5958.1|5964.1|5958.1|5956.1|5950.1|657
1696572300000|2023-10-06 06:05:00|5965.1|5959.1|5972.1|5966.1|5973.1|5967.1|5964.1|5958.1|862
1696572600000|2023-10-06 06:10:00|5971.1|5965.1|5973.1|5967.1|5975.1|5969.1|5971.1|5965.1|447
1696572900000|2023-10-06 06:15:00|5972.1|5966.1|5971.1|5965.1|5973.1|5967.1|5969.1|5963.1|293
1696573200000|2023-10-06 06:20:00|5972.1|5966.1|5972.1|5966.1|5973.1|5967.1|5970.1|5964.1|255
1696573500000|2023-10-06 06:25:00|5971.1|5965.1|5965.1|5959.1|5971.1|5965.1|5965.1|5959.1|781
1696573800000|2023-10-06 06:30:00|5966.1|5960.1|5967.1|5961.1|5968.1|5962.1|5965.1|5959.1|437
1696574100000|2023-10-06 06:35:00|5966.1|5960.1|5968.1|5962.1|5972.1|5966.1|5965.1|5959.1|551
1696574400000|2023-10-06 06:40:00|5967.1|5961.1|5959.1|5953.1|5967.1|5961.1|5959.1|5953.1|805
1696574700000|2023-10-06 06:45:00|5960.1|5954.1|5962.1|5956.1|5962.1|5956.1|5958.1|5952.1|712
1696575000000|2023-10-06 06:50:00|5963.1|5957.1|5958.1|5952.1|5964.1|5958.1|5957.1|5951.1|974
1696575300000|2023-10-06 06:55:00|5957.1|5951.1|5963.1|5957.1|5964.1|5958.1|5957.1|5951.1|413
1696575600000|2023-10-06 07:00:00|5962.1|5956.1|5971.1|5965.1|5972.1|5966.1|5961.1|5955.1|1080
1696575900000|2023-10-06 07:05:00|5970.1|5964.1|5968.1|5962.1|5971.1|5965.1|5967.1|5961.1|310
1696576200000|2023-10-06 07:10:00|5969.1|5963.1|5970.1|5964.1|5973.1|5967.1|5967.1|5961.1|795
1696576500000|2023-10-06 07:15:00|5969.1|5963.1|5963.1|5957.1|5969.1|5963.1|5962.1|5956.1|574
1696576800000|2023-10-06 07:20:00|5962.1|5956.1|5960.1|5954.1|5963.1|5957.1|5957.1|5951.1|1047
1696577100000|2023-10-06 07:25:00|5959.1|5953.1|5959.1|5953.1|5962.1|5956.1|5957.1|5951.1|709
1696577400000|2023-10-06 07:30:00|5958.1|5952.1|5964.1|5958.1|5965.1|5959.1|5957.1|5951.1|566
1696577700000|2023-10-06 07:35:00|5965.1|5959.1|5970.1|5964.1|5971.1|5965.1|5962.1|5956.1|1293
1696578000000|2023-10-06 07:40:00|5969.1|5963.1|5973.1|5967.1|5979.1|5973.1|5967.1|5961.1|1590
1696578300000|2023-10-06 07:45:00|5972.1|5966.1|5971.1|5965.1|5977.1|5971.1|5971.1|5965.1|950
1696578600000|2023-10-06 07:50:00|5972.1|5966.1|5974.1|5968.1|5977.1|5971.1|5971.1|5965.1|1138
1696578900000|2023-10-06 07:55:00|5975.1|5969.1|5978.1|5972.1|5980.1|5974.1|5973.1|5967.1|1281
1696579200000|2023-10-06 08:00:00|5977.1|5971.1|5973.1|5967.1|5980.1|5974.1|5973.1|5967.1|1241
1696579500000|2023-10-06 08:05:00|5974.1|5968.1|5973.1|5967.1|5976.1|5970.1|5972.1|5966.1|1622
1696579800000|2023-10-06 08:10:00|5974.1|5968.1|5971.1|5965.1|5974.1|5968.1|5971.1|5965.1|1246
1696580100000|2023-10-06 08:15:00|5970.1|5964.1|5972.1|5966.1|5974.1|5968.1|5969.1|5963.1|715
1696580400000|2023-10-06 08:20:00|5971.1|5965.1|5973.1|5967.1|5974.1|5968.1|5971.1|5965.1|893
1696580700000|2023-10-06 08:25:00|5972.1|5966.1|5975.1|5969.1|5977.1|5971.1|5971.1|5965.1|1186
1696581000000|2023-10-06 08:30:00|5982.1|5964.1|5976.2|5958.2|5982.4|5964.4|5975.4|5957.4|227
1696581300000|2023-10-06 08:35:00|5976.3|5958.3|5977|5959|5977.1|5959.1|5975.6|5957.6|100
1696581600000|2023-10-06 08:40:00|5976.8|5958.8|5979|5961|5979.2|5961.2|5976.5|5958.5|240
1696581900000|2023-10-06 08:45:00|5978.8|5960.8|5979.2|5961.2|5979.7|5961.7|5978.4|5960.4|0
1696582200000|2023-10-06 08:50:00|5979|5961|5976.6|5958.6|5979.2|5961.2|5976.5|5958.5|0
1696582500000|2023-10-06 08:55:00|5976.5|5958.5|5976|5958|5977.5|5959.5|5976|5958|0
1696582800000|2023-10-06 09:00:00|5976.1|5958.1|5977.1|5959.1|5977.4|5959.4|5975.4|5957.4|0
1696583100000|2023-10-06 09:05:00|5976.9|5958.9|5977.7|5959.7|5978.3|5960.3|5976.6|5958.6|0
1696583400000|2023-10-06 09:10:00|5977.9|5959.9|5978.7|5960.7|5979.1|5961.1|5977.5|5959.5|0
1696583700000|2023-10-06 09:15:00|5978.6|5960.6|5970.1|5964.1|5978.9|5967.1|5967.1|5960.6|210
1696584000000|2023-10-06 09:20:00|5971.1|5965.1|5969.1|5963.1|5971.1|5965.1|5969.1|5963.1|41
1696584300000|2023-10-06 09:25:00|5970.1|5964.1|5972.1|5966.1|5972.1|5966.1|5969.1|5963.1|55
1696584600000|2023-10-06 09:30:00|5973.1|5967.1|5974.1|5968.1|5974.1|5968.1|5970.1|5964.1|13
1696584900000|2023-10-06 09:35:00|5973.1|5967.1|5971.1|5965.1|5974.1|5968.1|5970.1|5964.1|94
1696585200000|2023-10-06 09:40:00|5972.1|5966.1|5973.1|5967.1|5974.1|5968.1|5972.1|5966.1|5
1696585500000|2023-10-06 09:45:00|5974.1|5968.1|5969.1|5963.1|5974.1|5968.1|5969.1|5963.1|49
1696585800000|2023-10-06 09:50:00|5968.1|5962.1|5974.1|5968.1|5974.1|5968.1|5968.1|5962.1|46
1696586100000|2023-10-06 09:55:00|5975.1|5969.1|5977.1|5971.1|5978.1|5972.1|5975.1|5969.1|23
1696586400000|2023-10-06 10:00:00|5977.6|5971.6|5977.6|5971.6|5979.1|5973.1|5976.6|5970.6|96
1696586700000|2023-10-06 10:05:00|5978.1|5972.1|5978.6|5972.6|5979.1|5973.1|5977.6|5971.6|23
1696587000000|2023-10-06 10:10:00|5979.1|5973.1|5977.6|5971.6|5979.6|5973.6|5977.6|5971.6|270
1696587300000|2023-10-06 10:15:00|5978.1|5972.1|5980.6|5974.6|5981.6|5975.6|5978.1|5972.1|127
1696587600000|2023-10-06 10:20:00|5981.1|5975.1|5981.1|5975.1|5981.6|5975.6|5979.6|5973.6|39
1696587900000|2023-10-06 10:25:00|5980.6|5974.6|5982.6|5976.6|5984.6|5978.6|5980.6|5974.6|55
1696588200000|2023-10-06 10:30:00|5982.1|5976.1|5981.6|5975.6|5984.1|5978.1|5980.1|5974.1|36
1696588500000|2023-10-06 10:35:00|5982.1|5976.1|5981.6|5975.6|5983.1|5977.1|5981.6|5975.6|4
1696588800000|2023-10-06 10:40:00|5982.1|5976.1|5983.1|5977.1|5983.1|5977.1|5980.6|5974.6|7
1696589100000|2023-10-06 10:45:00|5982.6|5976.6|5977.6|5971.6|5982.6|5976.6|5977.6|5971.6|7
1696589400000|2023-10-06 10:50:00|5978.1|5972.1|5976.1|5970.1|5978.1|5972.1|5974.6|5968.6|23
1696589700000|2023-10-06 10:55:00|5975.6|5969.6|5977.1|5971.1|5978.1|5972.1|5974.6|5968.6|20
1696590000000|2023-10-06 11:00:00|5976.6|5970.6|5973.6|5967.6|5977.6|5971.6|5973.1|5967.1|50
1696590300000|2023-10-06 11:05:00|5974.1|5968.1|5976.6|5970.6|5976.6|5970.6|5973.6|5967.6|13
1696590600000|2023-10-06 11:10:00|5977.1|5971.1|5976.6|5970.6|5978.6|5972.6|5976.6|5970.6|37
1696590900000|2023-10-06 11:15:00|5976.1|5970.1|5977.6|5971.6|5978.1|5972.1|5975.6|5969.6|33
1696591200000|2023-10-06 11:20:00|5978.1|5972.1|5975.1|5969.1|5979.1|5973.1|5975.1|5969.1|29
1696591500000|2023-10-06 11:25:00|5975.6|5969.6|5973.6|5967.6|5976.6|5970.6|5973.6|5967.6|14
1696591800000|2023-10-06 11:30:00|5973.1|5967.1|5972.6|5966.6|5974.1|5968.1|5970.6|5964.6|22
1696592100000|2023-10-06 11:35:00|5973.1|5967.1|5972.6|5966.6|5973.6|5967.6|5971.1|5965.1|4
1696592400000|2023-10-06 11:40:00|5971.6|5965.6|5973.6|5967.6|5973.6|5967.6|5971.6|5965.6|4
1696592700000|2023-10-06 11:45:00|5974.6|5968.6|5975.1|5969.1|5975.6|5969.6|5974.6|5968.6|16
1696593000000|2023-10-06 11:50:00|5974.6|5968.6|5974.1|5968.1|5976.6|5970.6|5974.1|5968.1|4
1696593300000|2023-10-06 11:55:00|5974.6|5968.6|5970.6|5964.6|5974.6|5968.6|5970.1|5964.1|61
1696593600000|2023-10-06 12:00:00|5970.1|5964.1|5972.6|5966.6|5973.6|5967.6|5970.1|5964.1|12
1696593900000|2023-10-06 12:05:00|5973.1|5967.1|5971.6|5965.6|5975.1|5969.1|5971.6|5965.6|15
1696594200000|2023-10-06 12:10:00|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5968.1|5962.1|82
1696594500000|2023-10-06 12:15:00|5972.1|5966.1|5969.6|5963.6|5973.6|5967.6|5969.1|5963.1|6
1696594800000|2023-10-06 12:20:00|5969.1|5963.1|5966.6|5960.6|5969.6|5963.6|5965.6|5959.6|247
1696595100000|2023-10-06 12:25:00|5966.1|5960.1|5973.1|5967.1|5974.1|5968.1|5964.6|5958.6|176
1696595400000|2023-10-06 12:30:00|5972.6|5966.6|5937.1|5931.1|5973.1|5967.1|5930.1|5924.1|1048
1696595700000|2023-10-06 12:35:00|5937.6|5931.6|5946.1|5940.1|5949.6|5943.6|5936.6|5930.6|347
1696596000000|2023-10-06 12:40:00|5945.6|5939.6|5943.6|5937.6|5951.1|5945.1|5941.1|5935.1|114
1696596300000|2023-10-06 12:45:00|5944.1|5938.1|5933.1|5927.1|5944.1|5938.1|5932.6|5926.6|213
1696596600000|2023-10-06 12:50:00|5932.6|5926.6|5931.1|5925.1|5936.6|5930.6|5925.1|5919.1|189
1696596900000|2023-10-06 12:55:00|5930.6|5924.6|5929.6|5923.6|5934.6|5928.6|5927.6|5921.6|122
1696597200000|2023-10-06 13:00:00|5929.1|5923.1|5929.1|5923.1|5933.6|5927.6|5926.1|5920.1|144
1696597500000|2023-10-06 13:05:00|5929.6|5923.6|5936.6|5930.6|5939.6|5933.6|5928.1|5922.1|148
1696597800000|2023-10-06 13:10:00|5936.1|5930.1|5937.1|5931.1|5944.6|5938.6|5935.6|5929.6|223
1696598100000|2023-10-06 13:15:00|5937.6|5931.6|5946.6|5940.6|5947.1|5941.1|5937.1|5931.1|69
1696598400000|2023-10-06 13:20:00|5946.1|5940.1|5953.6|5947.6|5954.6|5948.6|5945.6|5939.6|189
1696598700000|2023-10-06 13:25:00|5952.6|5946.6|5949.6|5943.6|5955.1|5949.1|5948.6|5942.6|49
1696599000000|2023-10-06 13:30:00|5949.1|5943.1|5951.1|5945.1|5956.6|5950.6|5947.6|5941.6|639
1696599300000|2023-10-06 13:35:00|5950.6|5944.6|5957.1|5951.1|5962.6|5956.6|5947.6|5941.6|526
1696599600000|2023-10-06 13:40:00|5956.6|5950.6|5965.6|5959.6|5967.1|5961.1|5950.1|5944.1|382
1696599900000|2023-10-06 13:45:00|5966.1|5960.1|5958.6|5952.6|5974.6|5968.6|5958.6|5952.6|222
1696600200000|2023-10-06 13:50:00|5959.1|5953.1|5944.6|5938.6|5960.1|5954.1|5941.1|5935.1|765
1696600500000|2023-10-06 13:55:00|5945.1|5939.1|5944.6|5938.6|5948.1|5942.1|5936.1|5930.1|233
1696600800000|2023-10-06 14:00:00|5945.1|5939.1|5941.1|5935.1|5946.6|5940.6|5935.6|5929.6|253
1696601100000|2023-10-06 14:05:00|5941.6|5935.6|5939.6|5933.6|5945.6|5939.6|5935.6|5929.6|358
1696601400000|2023-10-06 14:10:00|5939.1|5933.1|5944.6|5938.6|5950.6|5944.6|5937.6|5931.6|249
1696601700000|2023-10-06 14:15:00|5943.6|5937.6|5951.6|5945.6|5954.1|5948.1|5942.6|5936.6|344
1696602000000|2023-10-06 14:20:00|5950.1|5944.1|5962.6|5956.6|5963.1|5957.1|5944.6|5938.6|413
1696602300000|2023-10-06 14:25:00|5962.1|5956.1|5971.1|5965.1|5972.6|5966.6|5961.1|5955.1|440
1696602600000|2023-10-06 14:30:00|5971.6|5965.6|5975.6|5969.6|5978.6|5972.6|5971.1|5965.1|432
1696602900000|2023-10-06 14:35:00|5975.1|5969.1|5981.6|5975.6|5984.1|5978.1|5973.6|5967.6|330
1696603200000|2023-10-06 14:40:00|5982.1|5976.1|5981.6|5975.6|5986.6|5980.6|5979.6|5973.6|610
1696603500000|2023-10-06 14:45:00|5982.1|5976.1|5986.1|5980.1|5990.6|5984.6|5980.6|5974.6|135
1696603800000|2023-10-06 14:50:00|5985.6|5979.6|5982.6|5976.6|5989.1|5983.1|5981.6|5975.6|154
1696604100000|2023-10-06 14:55:00|5982.1|5976.1|5984.6|5978.6|5986.1|5980.1|5978.1|5972.1|118
1696604400000|2023-10-06 15:00:00|5985.1|5979.1|5996.6|5990.6|5996.6|5990.6|5984.6|5978.6|293
1696604700000|2023-10-06 15:05:00|5997.1|5991.1|6000.1|5994.1|6001.6|5995.6|5994.6|5988.6|229
1696605000000|2023-10-06 15:10:00|5999.6|5993.6|6009.6|6003.6|6009.6|6003.6|5996.6|5990.6|356
1696605300000|2023-10-06 15:15:00|6009.1|6003.1|6006.6|6000.6|6012.6|6006.6|6005.6|5999.6|520
1696605600000|2023-10-06 15:20:00|6007.1|6001.1|6022.6|6016.6|6024.6|6018.6|6005.6|5999.6|653
1696605900000|2023-10-06 15:25:00|6023.6|6017.6|6022.1|6016.1|6028.6|6022.6|6017.6|6011.6|619
1696606200000|2023-10-06 15:30:00|6022.6|6016.6|6027.6|6021.6|6028.1|6022.1|6022.1|6016.1|413
1696606500000|2023-10-06 15:35:00|6027.1|6021.1|6029.6|6023.6|6031.1|6025.1|6023.6|6017.6|731
1696606800000|2023-10-06 15:40:00|6030.1|6024.1|6028.6|6022.6|6034.6|6028.6|6027.6|6021.6|372
1696607100000|2023-10-06 15:45:00|6029.6|6023.6|6035.1|6029.1|6036.1|6030.1|6027.1|6021.1|563
1696607400000|2023-10-06 15:50:00|6035.6|6029.6|6037.1|6031.1|6037.6|6031.6|6030.6|6024.6|340
1696607700000|2023-10-06 15:55:00|6037.6|6031.6|6037.1|6031.1|6039.6|6033.6|6034.6|6028.6|184
1696608000000|2023-10-06 16:00:00|6038.1|6032.1|6040.1|6034.1|6040.1|6034.1|6035.1|6029.1|149
1696608300000|2023-10-06 16:05:00|6041.1|6035.1|6042.1|6036.1|6048.1|6042.1|6038.1|6032.1|221
1696608600000|2023-10-06 16:10:00|6041.1|6035.1|6032.1|6026.1|6041.1|6035.1|6032.1|6026.1|172
1696608900000|2023-10-06 16:15:00|6033.1|6027.1|6029.1|6023.1|6033.1|6027.1|6028.1|6022.1|214
1696609200000|2023-10-06 16:20:00|6028.1|6022.1|6026.1|6020.1|6029.1|6023.1|6023.1|6017.1|233
1696609500000|2023-10-06 16:25:00|6027.1|6021.1|6029.1|6023.1|6032.1|6026.1|6027.1|6021.1|170
1696609800000|2023-10-06 16:30:00|6030.1|6024.1|6024.1|6018.1|6030.1|6024.1|6024.1|6018.1|71
1696610100000|2023-10-06 16:35:00|6023.1|6017.1|6025.1|6019.1|6028.1|6022.1|6023.1|6017.1|112
1696610400000|2023-10-06 16:40:00|6026.1|6020.1|6029.1|6023.1|6029.1|6023.1|6026.1|6020.1|59
1696610700000|2023-10-06 16:45:00|6030.1|6024.1|6031.1|6025.1|6033.1|6027.1|6030.1|6024.1|105
1696611000000|2023-10-06 16:50:00|6030.1|6024.1|6028.1|6022.1|6030.1|6024.1|6027.1|6021.1|62
1696611300000|2023-10-06 16:55:00|6027.1|6021.1|6028.1|6022.1|6028.1|6022.1|6025.1|6019.1|51
1696611600000|2023-10-06 17:00:00|6029.1|6023.1|6030.1|6024.1|6032.1|6026.1|6028.1|6022.1|53
1696611900000|2023-10-06 17:05:00|6031.1|6025.1|6029.1|6023.1|6031.1|6025.1|6028.1|6022.1|55
1696612200000|2023-10-06 17:10:00|6028.1|6022.1|6035.1|6029.1|6036.1|6030.1|6028.1|6022.1|70
1696612500000|2023-10-06 17:15:00|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|6034.1|6028.1|33
1696612800000|2023-10-06 17:20:00|6035.1|6029.1|6038.1|6032.1|6038.1|6032.1|6035.1|6029.1|71
1696613100000|2023-10-06 17:25:00|6037.1|6031.1|6038.1|6032.1|6039.1|6033.1|6037.1|6031.1|63
1696613400000|2023-10-06 17:30:00|6039.1|6033.1|6040.1|6034.1|6040.1|6034.1|6036.1|6030.1|251
1696613700000|2023-10-06 17:35:00|6039.1|6033.1|6035.1|6029.1|6039.1|6033.1|6034.1|6028.1|70
1696614000000|2023-10-06 17:40:00|6036.1|6030.1|6035.1|6029.1|6036.1|6030.1|6033.1|6027.1|40
1696614300000|2023-10-06 17:45:00|6034.1|6028.1|6035.1|6029.1|6035.1|6029.1|6033.1|6027.1|58
1696614600000|2023-10-06 17:50:00|6036.1|6030.1|6036.1|6030.1|6037.1|6031.1|6033.1|6027.1|85
1696614900000|2023-10-06 17:55:00|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6035.1|6029.1|111
1696615200000|2023-10-06 18:00:00|6036.1|6030.1|6036.1|6030.1|6037.1|6031.1|6033.1|6027.1|132
1696615500000|2023-10-06 18:05:00|6035.1|6029.1|6038.1|6032.1|6038.1|6032.1|6033.1|6027.1|133
1696615800000|2023-10-06 18:10:00|6037.1|6031.1|6038.1|6032.1|6040.1|6034.1|6037.1|6031.1|108
1696616100000|2023-10-06 18:15:00|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6036.1|6030.1|54
1696616400000|2023-10-06 18:20:00|6038.1|6032.1|6038.1|6032.1|6039.1|6033.1|6038.1|6032.1|61
1696616700000|2023-10-06 18:25:00|6039.1|6033.1|6042.1|6036.1|6042.1|6036.1|6039.1|6033.1|97
1696617000000|2023-10-06 18:30:00|6043.1|6037.1|6045.1|6039.1|6046.1|6040.1|6043.1|6037.1|175
1696617300000|2023-10-06 18:35:00|6046.1|6040.1|6044.1|6038.1|6048.1|6042.1|6044.1|6038.1|194
1696617600000|2023-10-06 18:40:00|6043.1|6037.1|6043.1|6037.1|6047.1|6041.1|6042.1|6036.1|405
1696617900000|2023-10-06 18:45:00|6044.1|6038.1|6044.1|6038.1|6045.1|6039.1|6041.1|6035.1|278
1696618200000|2023-10-06 18:50:00|6043.1|6037.1|6039.1|6033.1|6044.1|6038.1|6039.1|6033.1|394
1696618500000|2023-10-06 18:55:00|6040.1|6034.1|6046.3|6028.3|6046.4|6036.1|6038.1|6028.3|152
1696618800000|2023-10-06 19:00:00|6046.4|6028.4|6042|6024|6046.4|6028.4|6042|6024|0
1696619100000|2023-10-06 19:05:00|6041.9|6023.9|6046.2|6028.2|6046.4|6028.4|6041.7|6023.7|0
1696619400000|2023-10-06 19:10:00|6046.1|6028.1|6042.9|6024.9|6046.1|6028.1|6041.7|6023.7|0
1696619700000|2023-10-06 19:15:00|6043|6025|6042.8|6024.8|6043.6|6025.6|6041.6|6023.6|0
1696620000000|2023-10-06 19:20:00|6042.7|6024.7|6043.5|6025.5|6043.8|6025.8|6041.8|6023.8|0
1696620300000|2023-10-06 19:25:00|6043.4|6025.4|6044|6026|6044.1|6026.1|6042.4|6024.4|0
1696620600000|2023-10-06 19:30:00|6043.9|6025.9|6041.6|6023.6|6046|6028|6041.3|6023.3|0
1696620900000|2023-10-06 19:35:00|6041.5|6023.5|6044.1|6026.1|6044.1|6026.1|6041.4|6023.4|0
1696621200000|2023-10-06 19:40:00|6045|6027|6043.3|6025.3|6045.9|6027.9|6043.1|6025.1|0
1696621500000|2023-10-06 19:45:00|6043.2|6025.2|6044.1|6026.1|6046.3|6028.3|6041.6|6023.6|0
1696621800000|2023-10-06 19:50:00|6043.7|6025.7|6034.6|6016.6|6043.9|6025.9|6034.6|6016.6|0
1696622100000|2023-10-06 19:55:00|6034.5|6016.5|6034.5|6016.5|6037.3|6019.3|6032.4|6014.4|0
1696622400000|2023-10-06 20:00:00|6033.9|6015.9|6036.8|6018.8|6036.8|6018.8|6031.8|6013.8|0
1696622700000|2023-10-06 20:05:00|6037|6019|6037.1|6019.1|6037.9|6019.9|6036.8|6018.8|0
1696623000000|2023-10-06 20:10:00|6036.9|6018.9|6037.6|6019.6|6038|6020|6036.4|6018.4|0
1696623300000|2023-10-06 20:15:00|6037.4|6019.4|6036.9|6018.9|6038.3|6020.3|6036.9|6018.9|0
1696623600000|2023-10-06 20:20:00|6036.7|6018.7|6037.3|6019.3|6037.3|6019.3|6036.7|6018.7|0
1696623900000|2023-10-06 20:25:00|6037.5|6019.5|6037.3|6019.3|6037.8|6019.8|6037.1|6019.1|0
1696624200000|2023-10-06 20:30:00|6037.2|6019.2|6037.1|6019.1|6037.6|6019.6|6036.9|6018.9|0
1696624500000|2023-10-06 20:35:00|6037.2|6019.2|6037.1|6019.1|6037.6|6019.6|6036.9|6018.9|0
1696624800000|2023-10-06 20:40:00|6037.3|6019.3|6037.1|6019.1|6037.6|6019.6|6037.1|6019.1|0
1696625100000|2023-10-06 20:45:00|6036.9|6018.9|6036.2|6018.2|6037.1|6019.1|6036|6018|0
1696625400000|2023-10-06 20:50:00|6036.4|6018.4|6036.7|6018.7|6037.1|6019.1|6036.4|6018.4|0
1696625700000|2023-10-06 20:55:00|6036.8|6018.8|6037.1|6019.1|6037.6|6019.6|6036.3|6018.3|0
1696802400000|2023-10-08 22:00:00|6011.5|5993.5|6004.8|5986.8|6012|5994|6004.8|5986.8|0
1696802700000|2023-10-08 22:05:00|6004.9|5986.9|5998.3|5980.3|6008.9|5990.9|5998.2|5980.2|0
1696803000000|2023-10-08 22:10:00|5998.4|5980.4|6000.4|5982.4|6005.3|5987.3|5998.3|5980.3|0
1696803300000|2023-10-08 22:15:00|6000.6|5982.6|6003.9|5985.9|6006.2|5988.2|6000.6|5982.6|0
1696803600000|2023-10-08 22:20:00|6003.7|5985.7|6008|5990|6008|5990|6003.4|5985.4|0
1696803900000|2023-10-08 22:25:00|6008.2|5990.2|6008.2|5990.2|6009.2|5991.2|6007.6|5989.6|0
1696804200000|2023-10-08 22:30:00|6008.1|5990.1|6006.9|5988.9|6008.7|5990.7|6005.9|5987.9|0
1696804500000|2023-10-08 22:35:00|6007.1|5989.1|6005.2|5987.2|6008.9|5990.9|6004.8|5986.8|0
1696804800000|2023-10-08 22:40:00|6005.1|5987.1|6005.7|5987.7|6008.9|5990.9|6004.9|5986.9|0
1696805100000|2023-10-08 22:45:00|6005.5|5987.5|6003.4|5985.4|6007.3|5989.3|6003.4|5985.4|0
1696805400000|2023-10-08 22:50:00|6003.6|5985.6|6001.8|5983.8|6003.7|5985.7|6000.7|5982.7|0
1696805700000|2023-10-08 22:55:00|6001.6|5983.6|6001.6|5983.6|6002.3|5984.3|6001.3|5983.3|0
1696806000000|2023-10-08 23:00:00|6001.8|5983.8|6002.4|5984.4|6003.2|5985.2|6001.4|5983.4|0
1696806300000|2023-10-08 23:05:00|6002.6|5984.6|6002.3|5984.3|6003.1|5985.1|5999.9|5981.9|0
1696806600000|2023-10-08 23:10:00|6002.4|5984.4|6001.7|5983.7|6002.9|5984.9|6001.3|5983.3|0
1696806900000|2023-10-08 23:15:00|6001.9|5983.9|6002.9|5984.9|6004.7|5986.7|6001.7|5983.7|0
1696807200000|2023-10-08 23:20:00|6003.1|5985.1|6003.7|5985.7|6003.8|5985.8|6001.5|5983.5|0
1696807500000|2023-10-08 23:25:00|6003.8|5985.8|6004|5986|6004.9|5986.9|6002.9|5984.9|0
1696807800000|2023-10-08 23:30:00|6004.2|5986.2|6005|5987|6006.6|5988.6|6003.3|5985.3|0
1696808100000|2023-10-08 23:35:00|6005.2|5987.2|6007.3|5989.3|6007.5|5989.5|6005.2|5987.2|0
1696808400000|2023-10-08 23:40:00|6007.2|5989.2|6008|5990|6008.9|5990.9|6007.1|5989.1|0
1696808700000|2023-10-08 23:45:00|6007.8|5989.8|6007|5989|6008|5990|6005.4|5987.4|0
1696809000000|2023-10-08 23:50:00|6006.9|5988.9|6007.7|5989.7|6008.2|5990.2|6006.8|5988.8|0
1696809300000|2023-10-08 23:55:00|6007.5|5989.5|6009.8|5991.8|6010.2|5992.2|6007|5989|0
1696809600000|2023-10-09 00:00:00|6009.6|5991.6|5993.4|5975.4|6010.5|5992.5|5993.4|5975.4|0
1696809900000|2023-10-09 00:05:00|5993.6|5975.6|5991.1|5973.1|5995|5977|5991.1|5973.1|0
1696810200000|2023-10-09 00:10:00|5991.3|5973.3|5989.4|5971.4|5992.3|5974.3|5989|5971|0
1696810500000|2023-10-09 00:15:00|5989.6|5971.6|5993.3|5975.3|5993.8|5975.8|5989.6|5971.6|0
1696810800000|2023-10-09 00:20:00|5992.9|5974.9|5993.7|5975.7|5994.4|5976.4|5991.5|5973.5|0
1696811100000|2023-10-09 00:25:00|5993.6|5975.6|5993.3|5975.3|5994.7|5976.7|5992.5|5974.5|0
1696811400000|2023-10-09 00:30:00|5993.4|5975.4|5993.3|5975.3|5993.4|5975.4|5991.9|5973.9|0
1696811700000|2023-10-09 00:35:00|5993.5|5975.5|5991.7|5973.7|5994.3|5976.3|5991.5|5973.5|0
1696812000000|2023-10-09 00:40:00|5991.5|5973.5|5990.2|5972.2|5992.4|5974.4|5990|5972|0
1696812300000|2023-10-09 00:45:00|5990.4|5972.4|5990.9|5972.9|5992|5974|5989.7|5971.7|0
1696812600000|2023-10-09 00:50:00|5990.7|5972.7|5991.3|5973.3|5992|5974|5990.6|5972.6|0
1696812900000|2023-10-09 00:55:00|5991.5|5973.5|5995.5|5977.5|5995.7|5977.7|5989.5|5971.5|0
1696813200000|2023-10-09 01:00:00|5995.4|5977.4|5992.9|5974.9|5995.6|5977.6|5992.9|5974.9|0
1696813500000|2023-10-09 01:05:00|5993.1|5975.1|5991.5|5973.5|5994.3|5976.3|5990.6|5972.6|0
1696813800000|2023-10-09 01:10:00|5991.4|5973.4|5991.3|5973.3|5991.4|5973.4|5990.1|5972.1|0
1696814100000|2023-10-09 01:15:00|5991|5973|5993.4|5975.4|5993.4|5975.4|5990.7|5972.7|0
1696814400000|2023-10-09 01:20:00|5993.6|5975.6|5996|5978|5996.4|5978.4|5993.3|5975.3|0
1696814700000|2023-10-09 01:25:00|5996.1|5978.1|5996.4|5978.4|5996.9|5978.9|5995.7|5977.7|0
1696815000000|2023-10-09 01:30:00|5996.2|5978.2|5994.5|5976.5|5996.2|5978.2|5993.6|5975.6|0
1696815300000|2023-10-09 01:35:00|5994.6|5976.6|5995|5977|5995.3|5977.3|5993.9|5975.9|0
1696815600000|2023-10-09 01:40:00|5995.2|5977.2|5996|5978|5996|5978|5994.4|5976.4|0
1696815900000|2023-10-09 01:45:00|5996.2|5978.2|5995.1|5977.1|5996.2|5978.2|5994.4|5976.4|0
1696816200000|2023-10-09 01:50:00|5995.2|5977.2|5995.4|5977.4|5995.6|5977.6|5994.2|5976.2|0
1696816500000|2023-10-09 01:55:00|5995.6|5977.6|5997.3|5979.3|5997.3|5979.3|5995.4|5977.4|0
1696816800000|2023-10-09 02:00:00|5997.4|5979.4|5996.3|5978.3|6002.1|5984.1|5996|5978|0
1696817100000|2023-10-09 02:05:00|5996.1|5978.1|5999.7|5981.7|6000.5|5982.5|5995.9|5977.9|0
1696817400000|2023-10-09 02:10:00|5999.3|5981.3|5999.3|5981.3|6000|5982|5999.1|5981.1|0
1696817700000|2023-10-09 02:15:00|5999.4|5981.4|5999.7|5981.7|5999.7|5981.7|5999.1|5981.1|0
1696818000000|2023-10-09 02:20:00|5999.9|5981.9|6001.1|5983.1|6001.3|5983.3|5999.7|5981.7|0
1696818300000|2023-10-09 02:25:00|6000.9|5982.9|6003|5985|6003.4|5985.4|6000.1|5982.1|0
1696818600000|2023-10-09 02:30:00|6003.2|5985.2|6001.7|5983.7|6003.2|5985.2|6001.3|5983.3|0
1696818900000|2023-10-09 02:35:00|6001.9|5983.9|6001.1|5983.1|6002|5984|6000.5|5982.5|0
1696819200000|2023-10-09 02:40:00|6001.3|5983.3|6004.4|5986.4|6004.4|5986.4|6001.2|5983.2|0
1696819500000|2023-10-09 02:45:00|6004.3|5986.3|6003.7|5985.7|6004.6|5986.6|6003.4|5985.4|0
1696819800000|2023-10-09 02:50:00|6003.5|5985.5|6004.5|5986.5|6005|5987|6003.5|5985.5|0
1696820100000|2023-10-09 02:55:00|6004.6|5986.6|6004.3|5986.3|6004.8|5986.8|6004|5986|0
1696820400000|2023-10-09 03:00:00|6004.1|5986.1|6004.2|5986.2|6004.5|5986.5|6003.3|5985.3|0
1696820700000|2023-10-09 03:05:00|6004.3|5986.3|6003.8|5985.8|6004.4|5986.4|6003|5985|0
1696821000000|2023-10-09 03:10:00|6004|5986|6003.9|5985.9|6004|5986|6003.6|5985.6|0
1696821300000|2023-10-09 03:15:00|6003.8|5985.8|6003.3|5985.3|6004|5986|6002.5|5984.5|0
1696821600000|2023-10-09 03:20:00|6003.1|5985.1|6002.3|5984.3|6003.5|5985.5|6002|5984|0
1696821900000|2023-10-09 03:25:00|6002.4|5984.4|6002.5|5984.5|6002.7|5984.7|6002.3|5984.3|0
1696822200000|2023-10-09 03:30:00|6002.4|5984.4|6001.4|5983.4|6002.5|5984.5|6001.3|5983.3|0
1696822500000|2023-10-09 03:35:00|6001.5|5983.5|6002.3|5984.3|6002.4|5984.4|6001.4|5983.4|0
1696822800000|2023-10-09 03:40:00|6002.2|5984.2|6002|5984|6002.5|5984.5|6001.8|5983.8|0
1696823100000|2023-10-09 03:45:00|6002.1|5984.1|6001.3|5983.3|6002.1|5984.1|6001.3|5983.3|0
1696823400000|2023-10-09 03:50:00|6001.5|5983.5|6001.1|5983.1|6001.8|5983.8|6001|5983|0
1696823700000|2023-10-09 03:55:00|6001.2|5983.2|5998.7|5980.7|6001.2|5983.2|5998.1|5980.1|0
1696824000000|2023-10-09 04:00:00|5998.9|5980.9|5999.7|5981.7|6000.3|5982.3|5998.6|5980.6|0
1696824300000|2023-10-09 04:05:00|5999.5|5981.5|5999.2|5981.2|5999.6|5981.6|5998.7|5980.7|0
1696824600000|2023-10-09 04:10:00|5999.5|5981.5|6000|5982|6000.4|5982.4|5999.5|5981.5|0
1696824900000|2023-10-09 04:15:00|6000.2|5982.2|5999.6|5981.6|6000.7|5982.7|5999.6|5981.6|0
1696825200000|2023-10-09 04:20:00|5999.4|5981.4|5995.8|5977.8|6000.6|5982.6|5995.6|5977.6|0
1696825500000|2023-10-09 04:25:00|5995.6|5977.6|5995.4|5977.4|5995.9|5977.9|5995.2|5977.2|0
1696825800000|2023-10-09 04:30:00|5995.2|5977.2|5995.5|5977.5|5996|5978|5994.8|5976.8|0
1696826100000|2023-10-09 04:35:00|5995.8|5977.8|5996.9|5978.9|5997.1|5979.1|5995.5|5977.5|0
1696826400000|2023-10-09 04:40:00|5996.8|5978.8|5997.2|5979.2|5997.8|5979.8|5996.6|5978.6|0
1696826700000|2023-10-09 04:45:00|5997|5979|5997.2|5979.2|5997.5|5979.5|5996.7|5978.7|0
1696827000000|2023-10-09 04:50:00|5997.3|5979.3|5997.4|5979.4|5997.8|5979.8|5997.2|5979.2|0
1696827300000|2023-10-09 04:55:00|5997.3|5979.3|5997.3|5979.3|5997.7|5979.7|5997.2|5979.2|0
1696827600000|2023-10-09 05:00:00|5997|5979|5998.4|5980.4|5998.8|5980.8|5996.8|5978.8|0
1696827900000|2023-10-09 05:05:00|5998.5|5980.5|5998|5980|5999.6|5981.6|5998|5980|0
1696828200000|2023-10-09 05:10:00|5997.9|5979.9|5997.8|5979.8|5999|5981|5997.8|5979.8|0
1696828500000|2023-10-09 05:15:00|5998|5980|5998|5980|5998.8|5980.8|5997.6|5979.6|0
1696828800000|2023-10-09 05:20:00|5998.3|5980.3|5997.6|5979.6|5998.5|5980.5|5997.1|5979.1|0
1696829100000|2023-10-09 05:25:00|5997.7|5979.7|5999.3|5981.3|5999.3|5981.3|5997.5|5979.5|0
1696829400000|2023-10-09 05:30:00|5999.2|5981.2|5999.5|5981.5|6000.2|5982.2|5998.6|5980.6|0
1696829700000|2023-10-09 05:35:00|5999.3|5981.3|5999.9|5981.9|6000.3|5982.3|5999.3|5981.3|0
1696830000000|2023-10-09 05:40:00|6000.1|5982.1|5999.7|5981.7|6000.1|5982.1|5999.5|5981.5|0
1696830300000|2023-10-09 05:45:00|5999.9|5981.9|5999.3|5981.3|6000|5982|5999|5981|0
1696830600000|2023-10-09 05:50:00|5999.4|5981.4|5999.5|5981.5|5999.8|5981.8|5999.1|5981.1|0
1696830900000|2023-10-09 05:55:00|5999.4|5981.4|5995.1|5977.1|6000|5982|5995|5977|38
1696831200000|2023-10-09 06:00:00|5999.3|5993.3|6009.3|6003.3|6016.3|6010.3|5977.3|5971.3|5970
1696831500000|2023-10-09 06:05:00|6008.3|6002.3|6015.3|6009.3|6015.3|6009.3|5983.3|5977.3|2406
1696831800000|2023-10-09 06:10:00|6017.3|6011.3|6013.3|6007.3|6023.3|6017.3|5999.3|5993.3|1876
1696832100000|2023-10-09 06:15:00|6012.3|6006.3|6024.3|6018.3|6025.3|6019.3|6005.3|5999.3|1770
1696832400000|2023-10-09 06:20:00|6023.3|6017.3|6033.3|6027.3|6037.3|6031.3|6022.3|6016.3|1686
1696832700000|2023-10-09 06:25:00|6034.3|6028.3|6021.3|6015.3|6034.3|6028.3|6021.3|6015.3|1333
1696833000000|2023-10-09 06:30:00|6020.3|6014.3|6018.3|6012.3|6024.3|6018.3|6015.3|6009.3|1162
1696833300000|2023-10-09 06:35:00|6016.3|6010.3|6033.3|6027.3|6038.3|6032.3|6016.3|6010.3|1259
1696833600000|2023-10-09 06:40:00|6032.3|6026.3|6033.3|6027.3|6036.3|6030.3|6026.3|6020.3|1126
1696833900000|2023-10-09 06:45:00|6034.3|6028.3|6033.3|6027.3|6038.3|6032.3|6028.3|6022.3|1033
1696834200000|2023-10-09 06:50:00|6034.3|6028.3|6020.3|6014.3|6034.3|6028.3|6020.3|6014.3|882
1696834500000|2023-10-09 06:55:00|6021.3|6015.3|6008.3|6002.3|6021.3|6015.3|6008.3|6002.3|1113
1696834800000|2023-10-09 07:00:00|6007.3|6001.3|6008.3|6002.3|6011.3|6005.3|6000.3|5994.3|2169
1696835100000|2023-10-09 07:05:00|6009.3|6003.3|5976.3|5970.3|6010.3|6004.3|5963.3|5957.3|4587
1696835400000|2023-10-09 07:10:00|5977.3|5971.3|5975.3|5969.3|5986.3|5980.3|5973.3|5967.3|1305
1696835700000|2023-10-09 07:15:00|5974.3|5968.3|5973.3|5967.3|5978.3|5972.3|5967.3|5961.3|1258
1696836000000|2023-10-09 07:20:00|5972.3|5966.3|5980.3|5974.3|5985.3|5979.3|5967.3|5961.3|1184
1696836300000|2023-10-09 07:25:00|5981.3|5975.3|5981.3|5975.3|5988.3|5982.3|5978.3|5972.3|777
1696836600000|2023-10-09 07:30:00|5982.3|5976.3|5988.3|5982.3|5992.3|5986.3|5982.3|5976.3|858
1696836900000|2023-10-09 07:35:00|5989.3|5983.3|5983.3|5977.3|5991.3|5985.3|5981.3|5975.3|1155
1696837200000|2023-10-09 07:40:00|5981.3|5975.3|5979.3|5973.3|5985.3|5979.3|5979.3|5973.3|638
1696837500000|2023-10-09 07:45:00|5978.3|5972.3|5989.3|5983.3|5991.3|5985.3|5976.3|5970.3|1360
1696837800000|2023-10-09 07:50:00|5990.3|5984.3|5991.3|5985.3|5994.3|5988.3|5986.3|5980.3|1898
1696838100000|2023-10-09 07:55:00|5992.3|5986.3|5995.3|5989.3|5997.3|5991.3|5989.3|5983.3|1345
1696838400000|2023-10-09 08:00:00|5994.3|5988.3|5999.3|5993.3|6006.3|6000.3|5992.3|5986.3|1436
1696838700000|2023-10-09 08:05:00|6000.3|5994.3|5991.3|5985.3|6001.3|5995.3|5991.3|5985.3|852
1696839000000|2023-10-09 08:10:00|5992.3|5986.3|6000.3|5994.3|6000.3|5994.3|5992.3|5986.3|801
1696839300000|2023-10-09 08:15:00|5999.3|5993.3|6003.3|5997.3|6004.3|5998.3|5998.3|5992.3|380
1696839600000|2023-10-09 08:20:00|6004.3|5998.3|5998.3|5992.3|6005.3|5999.3|5997.3|5991.3|874
1696839900000|2023-10-09 08:25:00|5999.3|5993.3|6000.3|5994.3|6004.3|5998.3|5997.3|5991.3|612
1696840200000|2023-10-09 08:30:00|6008.2|5990.2|6011|5993|6013.6|5995.6|6008|5990|0
1696840500000|2023-10-09 08:35:00|6010.9|5992.9|6015.6|5997.6|6015.9|5997.9|6010.5|5992.5|0
1696840800000|2023-10-09 08:40:00|6015.5|5997.5|6016.4|5998.4|6017.3|5999.3|6015.1|5997.1|0
1696841100000|2023-10-09 08:45:00|6016.5|5998.5|6017.4|5999.4|6018|6000|6015.4|5997.4|0
1696841400000|2023-10-09 08:50:00|6017.7|5999.7|6019.4|6001.4|6019.8|6001.8|6017.2|5999.2|0
1696841700000|2023-10-09 08:55:00|6019.6|6001.6|6019.7|6001.7|6020.5|6002.5|6018.7|6000.7|0
1696842000000|2023-10-09 09:00:00|6019.9|6001.9|6020.7|6002.7|6020.7|6002.7|6018.1|6000.1|0
1696842300000|2023-10-09 09:05:00|6020.6|6002.6|6021.3|6003.3|6024.2|6006.2|6020.3|6002.3|0
1696842600000|2023-10-09 09:10:00|6021.1|6003.1|6020.6|6002.6|6021.9|6003.9|6019.1|6001.1|0
1696842900000|2023-10-09 09:15:00|6013.3|6007.3|6010.3|6004.3|6016.3|6010.3|6004.3|5998.3|283
1696843200000|2023-10-09 09:20:00|6011.3|6005.3|6013.3|6007.3|6013.3|6007.3|6009.3|6003.3|116
1696843500000|2023-10-09 09:25:00|6014.3|6008.3|6009.3|6003.3|6018.3|6012.3|6009.3|6003.3|268
1696843800000|2023-10-09 09:30:00|6010.3|6004.3|6009.3|6003.3|6011.3|6005.3|6008.3|6002.3|265
1696844100000|2023-10-09 09:35:00|6010.3|6004.3|6009.3|6003.3|6013.3|6007.3|6007.3|6001.3|75
1696844400000|2023-10-09 09:40:00|6008.3|6002.3|6008.3|6002.3|6010.3|6004.3|6007.3|6001.3|106
1696844700000|2023-10-09 09:45:00|6009.3|6003.3|6009.3|6003.3|6012.3|6006.3|6007.3|6001.3|502
1696845000000|2023-10-09 09:50:00|6008.3|6002.3|6012.3|6006.3|6012.3|6006.3|6008.3|6002.3|167
1696845300000|2023-10-09 09:55:00|6011.3|6005.3|6012.3|6006.3|6016.3|6010.3|6010.3|6004.3|195
1696845600000|2023-10-09 10:00:00|6012.8|6006.8|6012.8|6006.8|6013.8|6007.8|6011.8|6005.8|32
1696845900000|2023-10-09 10:05:00|6013.8|6007.8|6010.8|6004.8|6013.8|6007.8|6009.8|6003.8|25
1696846200000|2023-10-09 10:10:00|6010.3|6004.3|6011.8|6005.8|6012.8|6006.8|6009.8|6003.8|42
1696846500000|2023-10-09 10:15:00|6011.3|6005.3|6011.3|6005.3|6014.3|6008.3|6010.8|6004.8|5
1696846800000|2023-10-09 10:20:00|6010.8|6004.8|6008.3|6002.3|6011.3|6005.3|6007.3|6001.3|43
1696847100000|2023-10-09 10:25:00|6007.8|6001.8|6004.3|5998.3|6007.8|6001.8|6003.8|5997.8|24
1696847400000|2023-10-09 10:30:00|6004.8|5998.8|6005.8|5999.8|6006.3|6000.3|6003.3|5997.3|11
1696847700000|2023-10-09 10:35:00|6006.8|6000.8|6007.3|6001.3|6008.8|6002.8|6005.8|5999.8|10
1696848000000|2023-10-09 10:40:00|6006.8|6000.8|6004.8|5998.8|6006.8|6000.8|6004.8|5998.8|52
1696848300000|2023-10-09 10:45:00|6004.3|5998.3|6004.8|5998.8|6004.8|5998.8|6003.8|5997.8|33
1696848600000|2023-10-09 10:50:00|6005.8|5999.8|6004.3|5998.3|6006.8|6000.8|6003.8|5997.8|13
1696848900000|2023-10-09 10:55:00|6003.8|5997.8|6002.8|5996.8|6004.3|5998.3|6002.8|5996.8|58
1696849200000|2023-10-09 11:00:00|6002.3|5996.3|6001.8|5995.8|6002.8|5996.8|6000.8|5994.8|70
1696849500000|2023-10-09 11:05:00|6001.3|5995.3|6000.3|5994.3|6001.8|5995.8|5996.8|5990.8|156
1696849800000|2023-10-09 11:10:00|6000.8|5994.8|5998.8|5992.8|6001.8|5995.8|5998.8|5992.8|23
1696850100000|2023-10-09 11:15:00|5999.3|5993.3|5998.3|5992.3|5999.8|5993.8|5997.8|5991.8|14
1696850400000|2023-10-09 11:20:00|5997.8|5991.8|5997.8|5991.8|5999.8|5993.8|5996.8|5990.8|13
1696850700000|2023-10-09 11:25:00|5998.8|5992.8|5996.8|5990.8|5999.3|5993.3|5996.3|5990.3|32
1696851000000|2023-10-09 11:30:00|5996.3|5990.3|5997.8|5991.8|5998.8|5992.8|5995.8|5989.8|46
1696851300000|2023-10-09 11:35:00|5998.3|5992.3|6001.3|5995.3|6001.8|5995.8|5998.3|5992.3|27
1696851600000|2023-10-09 11:40:00|6001.8|5995.8|5996.8|5990.8|6001.8|5995.8|5996.3|5990.3|53
1696851900000|2023-10-09 11:45:00|5997.3|5991.3|5999.8|5993.8|5999.8|5993.8|5994.8|5988.8|43
1696852200000|2023-10-09 11:50:00|6000.3|5994.3|6000.8|5994.8|6001.8|5995.8|5999.8|5993.8|37
1696852500000|2023-10-09 11:55:00|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|5997.3|5991.3|23
1696852800000|2023-10-09 12:00:00|5999.3|5993.3|5997.8|5991.8|6000.8|5994.8|5989.8|5983.8|195
1696853100000|2023-10-09 12:05:00|5998.3|5992.3|6001.8|5995.8|6001.8|5995.8|5998.3|5992.3|25
1696853400000|2023-10-09 12:10:00|6001.3|5995.3|6001.3|5995.3|6001.8|5995.8|5999.8|5993.8|14
1696853700000|2023-10-09 12:15:00|6001.8|5995.8|6000.8|5994.8|6002.8|5996.8|5999.8|5993.8|28
1696854000000|2023-10-09 12:20:00|6000.3|5994.3|5998.8|5992.8|6000.8|5994.8|5997.8|5991.8|24
1696854300000|2023-10-09 12:25:00|5999.3|5993.3|6000.3|5994.3|6002.3|5996.3|5998.8|5992.8|12
1696854600000|2023-10-09 12:30:00|6000.8|5994.8|5994.8|5988.8|6000.8|5994.8|5993.3|5987.3|71
1696854900000|2023-10-09 12:35:00|5994.3|5988.3|5989.3|5983.3|5995.8|5989.8|5988.8|5982.8|38
1696855200000|2023-10-09 12:40:00|5989.8|5983.8|5989.8|5983.8|5990.8|5984.8|5987.8|5981.8|72
1696855500000|2023-10-09 12:45:00|5988.8|5982.8|5992.8|5986.8|5993.3|5987.3|5987.3|5981.3|66
1696855800000|2023-10-09 12:50:00|5993.3|5987.3|5994.3|5988.3|5994.8|5988.8|5991.8|5985.8|18
1696856100000|2023-10-09 12:55:00|5994.8|5988.8|5991.8|5985.8|5994.8|5988.8|5991.8|5985.8|29
1696856400000|2023-10-09 13:00:00|5991.3|5985.3|5995.3|5989.3|5998.8|5992.8|5991.3|5985.3|131
1696856700000|2023-10-09 13:05:00|5995.8|5989.8|5991.8|5985.8|5997.8|5991.8|5989.3|5983.3|48
1696857000000|2023-10-09 13:10:00|5990.8|5984.8|5985.3|5979.3|5992.8|5986.8|5983.8|5977.8|132
1696857300000|2023-10-09 13:15:00|5984.8|5978.8|5982.8|5976.8|5986.8|5980.8|5981.3|5975.3|54
1696857600000|2023-10-09 13:20:00|5983.3|5977.3|5985.3|5979.3|5986.8|5980.8|5980.8|5974.8|83
1696857900000|2023-10-09 13:25:00|5984.8|5978.8|5979.3|5973.3|5986.8|5980.8|5979.3|5973.3|159
1696858200000|2023-10-09 13:30:00|5979.8|5973.8|5978.8|5972.8|5992.3|5986.3|5972.8|5966.8|883
1696858500000|2023-10-09 13:35:00|5979.3|5973.3|5978.3|5972.3|5982.8|5976.8|5971.8|5965.8|568
1696858800000|2023-10-09 13:40:00|5977.8|5971.8|5993.3|5987.3|5993.3|5987.3|5976.8|5970.8|391
1696859100000|2023-10-09 13:45:00|5992.8|5986.8|5984.3|5978.3|5995.8|5989.8|5980.3|5974.3|209
1696859400000|2023-10-09 13:50:00|5984.8|5978.8|5990.3|5984.3|5991.8|5985.8|5980.3|5974.3|171
1696859700000|2023-10-09 13:55:00|5989.8|5983.8|5988.8|5982.8|5995.3|5989.3|5985.3|5979.3|273
1696860000000|2023-10-09 14:00:00|5988.3|5982.3|5977.8|5971.8|5990.3|5984.3|5976.8|5970.8|313
1696860300000|2023-10-09 14:05:00|5977.3|5971.3|5974.8|5968.8|5981.3|5975.3|5972.3|5966.3|277
1696860600000|2023-10-09 14:10:00|5974.3|5968.3|5978.8|5972.8|5978.8|5972.8|5970.8|5964.8|239
1696860900000|2023-10-09 14:15:00|5979.8|5973.8|5981.8|5975.8|5985.8|5979.8|5976.3|5970.3|174
1696861200000|2023-10-09 14:20:00|5981.3|5975.3|5986.3|5980.3|5986.8|5980.8|5976.8|5970.8|150
1696861500000|2023-10-09 14:25:00|5986.8|5980.8|5985.8|5979.8|5987.3|5981.3|5980.8|5974.8|174
1696861800000|2023-10-09 14:30:00|5986.8|5980.8|5986.3|5980.3|5990.8|5984.8|5983.3|5977.3|184
1696862100000|2023-10-09 14:35:00|5986.8|5980.8|5986.8|5980.8|5990.8|5984.8|5985.8|5979.8|145
1696862400000|2023-10-09 14:40:00|5987.3|5981.3|5988.8|5982.8|5990.3|5984.3|5984.8|5978.8|83
1696862700000|2023-10-09 14:45:00|5988.3|5982.3|5981.8|5975.8|5988.8|5982.8|5979.8|5973.8|157
1696863000000|2023-10-09 14:50:00|5982.3|5976.3|5984.8|5978.8|5985.8|5979.8|5980.8|5974.8|117
1696863300000|2023-10-09 14:55:00|5985.3|5979.3|5986.8|5980.8|5987.8|5981.8|5983.3|5977.3|109
1696863600000|2023-10-09 15:00:00|5985.8|5979.8|5991.8|5985.8|5992.3|5986.3|5985.8|5979.8|161
1696863900000|2023-10-09 15:05:00|5992.3|5986.3|5994.3|5988.3|5995.3|5989.3|5990.3|5984.3|210
1696864200000|2023-10-09 15:10:00|5994.8|5988.8|5993.8|5987.8|5995.8|5989.8|5991.8|5985.8|103
1696864500000|2023-10-09 15:15:00|5993.3|5987.3|5993.8|5987.8|5996.8|5990.8|5990.8|5984.8|145
1696864800000|2023-10-09 15:20:00|5992.8|5986.8|5991.8|5985.8|5994.8|5988.8|5990.8|5984.8|122
1696865100000|2023-10-09 15:25:00|5992.3|5986.3|5994.3|5988.3|5996.3|5990.3|5991.3|5985.3|248
1696865400000|2023-10-09 15:30:00|5994.8|5988.8|5998.8|5992.8|5999.8|5993.8|5994.8|5988.8|297
1696865700000|2023-10-09 15:35:00|5998.3|5992.3|5999.8|5993.8|6001.8|5995.8|5997.8|5991.8|169
1696866000000|2023-10-09 15:40:00|5998.8|5992.8|5990.8|5984.8|5998.8|5992.8|5988.8|5982.8|84
1696866300000|2023-10-09 15:45:00|5990.3|5984.3|5995.8|5989.8|5995.8|5989.8|5987.8|5981.8|205
1696866600000|2023-10-09 15:50:00|5994.8|5988.8|5997.8|5991.8|5998.8|5992.8|5993.8|5987.8|92
1696866900000|2023-10-09 15:55:00|5997.3|5991.3|5998.3|5992.3|5999.8|5993.8|5996.8|5990.8|53
1696867200000|2023-10-09 16:00:00|5997.3|5991.3|5998.3|5992.3|6001.3|5995.3|5997.3|5991.3|58
1696867500000|2023-10-09 16:05:00|5997.3|5991.3|5999.3|5993.3|6001.3|5995.3|5997.3|5991.3|74
1696867800000|2023-10-09 16:10:00|6000.3|5994.3|5998.3|5992.3|6000.3|5994.3|5997.3|5991.3|45
1696868100000|2023-10-09 16:15:00|5996.3|5990.3|5998.3|5992.3|5998.3|5992.3|5996.3|5990.3|38
1696868400000|2023-10-09 16:20:00|5999.3|5993.3|5999.3|5993.3|6000.3|5994.3|5998.3|5992.3|51
1696868700000|2023-10-09 16:25:00|5998.3|5992.3|5991.3|5985.3|5998.3|5992.3|5990.3|5984.3|100
1696869000000|2023-10-09 16:30:00|5990.3|5984.3|5990.3|5984.3|5992.3|5986.3|5989.3|5983.3|112
1696869300000|2023-10-09 16:35:00|5991.3|5985.3|5989.3|5983.3|5991.3|5985.3|5988.3|5982.3|75
1696869600000|2023-10-09 16:40:00|5990.3|5984.3|5988.3|5982.3|5992.3|5986.3|5988.3|5982.3|135
1696869900000|2023-10-09 16:45:00|5989.3|5983.3|5990.3|5984.3|5990.3|5984.3|5988.3|5982.3|47
1696870200000|2023-10-09 16:50:00|5989.3|5983.3|5987.3|5981.3|5990.3|5984.3|5986.3|5980.3|57
1696870500000|2023-10-09 16:55:00|5988.3|5982.3|5989.3|5983.3|5989.3|5983.3|5986.3|5980.3|53
1696870800000|2023-10-09 17:00:00|5990.3|5984.3|5991.3|5985.3|5991.3|5985.3|5990.3|5984.3|18
1696871100000|2023-10-09 17:05:00|5990.3|5984.3|5992.3|5986.3|5992.3|5986.3|5989.3|5983.3|29
1696871400000|2023-10-09 17:10:00|5991.3|5985.3|5995.3|5989.3|5995.3|5989.3|5990.3|5984.3|79
1696871700000|2023-10-09 17:15:00|5996.3|5990.3|5997.3|5991.3|5998.3|5992.3|5996.3|5990.3|58
1696872000000|2023-10-09 17:20:00|5996.3|5990.3|5999.3|5993.3|5999.3|5993.3|5996.3|5990.3|17
1696872300000|2023-10-09 17:25:00|6000.3|5994.3|6004.3|5998.3|6004.3|5998.3|6000.3|5994.3|69
1696872600000|2023-10-09 17:30:00|6003.3|5997.3|6011.3|6005.3|6011.3|6005.3|6003.3|5997.3|197
1696872900000|2023-10-09 17:35:00|6010.3|6004.3|6012.3|6006.3|6012.3|6006.3|6008.3|6002.3|58
1696873200000|2023-10-09 17:40:00|6013.3|6007.3|6020.3|6014.3|6022.3|6016.3|6013.3|6007.3|212
1696873500000|2023-10-09 17:45:00|6019.3|6013.3|6020.3|6014.3|6023.3|6017.3|6017.3|6011.3|130
1696873800000|2023-10-09 17:50:00|6019.3|6013.3|6021.3|6015.3|6024.3|6018.3|6019.3|6013.3|148
1696874100000|2023-10-09 17:55:00|6020.3|6014.3|6021.3|6015.3|6022.3|6016.3|6019.3|6013.3|89
1696874400000|2023-10-09 18:00:00|6020.3|6014.3|6023.3|6017.3|6025.3|6019.3|6019.3|6013.3|80
1696874700000|2023-10-09 18:05:00|6024.3|6018.3|6024.3|6018.3|6026.3|6020.3|6023.3|6017.3|71
1696875000000|2023-10-09 18:10:00|6025.3|6019.3|6024.3|6018.3|6026.3|6020.3|6024.3|6018.3|52
1696875300000|2023-10-09 18:15:00|6025.3|6019.3|6023.3|6017.3|6026.3|6020.3|6023.3|6017.3|59
1696875600000|2023-10-09 18:20:00|6024.3|6018.3|6028.3|6022.3|6029.3|6023.3|6023.3|6017.3|128
1696875900000|2023-10-09 18:25:00|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6027.3|6021.3|39
1696876200000|2023-10-09 18:30:00|6028.3|6022.3|6027.3|6021.3|6030.3|6024.3|6026.3|6020.3|77
1696876500000|2023-10-09 18:35:00|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6023.3|6017.3|68
1696876800000|2023-10-09 18:40:00|6027.3|6021.3|6028.3|6022.3|6030.3|6024.3|6026.3|6020.3|109
1696877100000|2023-10-09 18:45:00|6027.3|6021.3|6026.3|6020.3|6028.3|6022.3|6026.3|6020.3|35
1696877400000|2023-10-09 18:50:00|6027.3|6021.3|6028.3|6022.3|6029.3|6023.3|6026.3|6020.3|178
1696877700000|2023-10-09 18:55:00|6030.3|6024.3|6033.3|6015.3|6033.3|6025.3|6026.3|6015.2|170
1696878000000|2023-10-09 19:00:00|6033.2|6015.2|6038.1|6020.1|6038.4|6020.4|6032.2|6014.2|0
1696878300000|2023-10-09 19:05:00|6038|6020|6039.9|6021.9|6040.3|6022.3|6038|6020|0
1696878600000|2023-10-09 19:10:00|6040|6022|6039.4|6021.4|6042|6024|6039.4|6021.4|0
1696878900000|2023-10-09 19:15:00|6039.3|6021.3|6037.3|6019.3|6040.5|6022.5|6036.3|6018.3|0
1696879200000|2023-10-09 19:20:00|6037.2|6019.2|6038.5|6020.5|6038.6|6020.6|6037|6019|0
1696879500000|2023-10-09 19:25:00|6038.4|6020.4|6038.6|6020.6|6038.7|6020.7|6037.3|6019.3|0
1696879800000|2023-10-09 19:30:00|6038.5|6020.5|6035.3|6017.3|6038.6|6020.6|6035.2|6017.2|0
1696880100000|2023-10-09 19:35:00|6035.2|6017.2|6034.3|6016.3|6035.6|6017.6|6033.4|6015.4|0
1696880400000|2023-10-09 19:40:00|6034.4|6016.4|6034.7|6016.7|6035.7|6017.7|6033|6015|0
1696880700000|2023-10-09 19:45:00|6034.6|6016.6|6033.5|6015.5|6034.7|6016.7|6032.8|6014.8|0
1696881000000|2023-10-09 19:50:00|6033.3|6015.3|6036.2|6018.2|6036.3|6018.3|6033.2|6015.2|0
1696881300000|2023-10-09 19:55:00|6036.3|6018.3|6034.6|6016.6|6037.3|6019.3|6032.7|6014.7|0
1696881600000|2023-10-09 20:00:00|6034.7|6016.7|6036.3|6018.3|6036.3|6018.3|6033.8|6015.8|0
1696881900000|2023-10-09 20:05:00|6036.1|6018.1|6035.6|6017.6|6036.7|6018.7|6035.1|6017.1|0
1696882200000|2023-10-09 20:10:00|6035.8|6017.8|6035.3|6017.3|6035.8|6017.8|6035.1|6017.1|0
1696882500000|2023-10-09 20:15:00|6035.5|6017.5|6036.2|6018.2|6036.4|6018.4|6035.5|6017.5|0
1696882800000|2023-10-09 20:20:00|6036|6018|6035.2|6017.2|6036|6018|6035.2|6017.2|0
1696883100000|2023-10-09 20:25:00|6035.4|6017.4|6034.3|6016.3|6035.4|6017.4|6034|6016|0
1696883400000|2023-10-09 20:30:00|6034.5|6016.5|6034.7|6016.7|6034.7|6016.7|6034.3|6016.3|0
1696883700000|2023-10-09 20:35:00|6034.5|6016.5|6034.3|6016.3|6034.5|6016.5|6034|6016|0
1696884000000|2023-10-09 20:40:00|6034.1|6016.1|6033.8|6015.8|6034.1|6016.1|6033.6|6015.6|0
1696884300000|2023-10-09 20:45:00|6033.6|6015.6|6033.6|6015.6|6033.8|6015.8|6033.6|6015.6|0
1696884600000|2023-10-09 20:50:00|6033.8|6015.8|6034|6016|6034.7|6016.7|6033.6|6015.6|0
1696884900000|2023-10-09 20:55:00|6033.7|6015.7|6033.5|6015.5|6033.8|6015.8|6033.3|6015.3|0
1696885200000|2023-10-09 21:00:00|6033.7|6015.7|6033.7|6015.7|6033.8|6015.8|6033.5|6015.5|0
1696885500000|2023-10-09 21:05:00|6034|6016|6034.1|6016.1|6034.1|6016.1|6033.7|6015.7|0
1696885800000|2023-10-09 21:10:00|6034|6016|6034|6016|6034|6016|6034|6016|0
1696886100000|2023-10-09 21:15:00|6034.1|6016.1|6034.1|6016.1|6034.2|6016.2|6034.1|6016.1|0
1696886400000|2023-10-09 21:20:00|6034.2|6016.2|6034|6016|6034.6|6016.6|6034|6016|0
1696886700000|2023-10-09 21:25:00|6034.1|6016.1|6034.1|6016.1|6034.2|6016.2|6034.1|6016.1|0
1696887000000|2023-10-09 21:30:00|6034.2|6016.2|6034.2|6016.2|6034.2|6016.2|6034|6016|0
1696887300000|2023-10-09 21:35:00|6034.3|6016.3|6034.4|6016.4|6034.4|6016.4|6034.2|6016.2|0
1696887600000|2023-10-09 21:40:00|6034.5|6016.5|6033.8|6015.8|6034.6|6016.6|6033.8|6015.8|0
1696887900000|2023-10-09 21:45:00|6033.7|6015.7|6033.8|6015.8|6033.8|6015.8|6033.7|6015.7|0
1696888200000|2023-10-09 21:50:00|6033.7|6015.7|6033.8|6015.8|6033.8|6015.8|6033.7|6015.7|0
1696888500000|2023-10-09 21:55:00|6027.1|6009.1|6026.9|6008.9|6027.1|6009.1|6026.9|6008.9|0
1696888800000|2023-10-09 22:00:00|6027.4|6009.4|6028.7|6010.7|6029.4|6011.4|6026.7|6008.7|0
1696889100000|2023-10-09 22:05:00|6028.5|6010.5|6028.7|6010.7|6028.7|6010.7|6028.3|6010.3|0
1696889400000|2023-10-09 22:10:00|6028.9|6010.9|6035.7|6017.7|6035.7|6017.7|6028.7|6010.7|0
1696889700000|2023-10-09 22:15:00|6035.9|6017.9|6035.9|6017.9|6036.2|6018.2|6035.7|6017.7|0
1696890000000|2023-10-09 22:20:00|6036.1|6018.1|6036.2|6018.2|6036.3|6018.3|6035.7|6017.7|0
1696890300000|2023-10-09 22:25:00|6036.4|6018.4|6029.7|6011.7|6036.6|6018.6|6029.7|6011.7|0
1696890600000|2023-10-09 22:30:00|6029.9|6011.9|6029.7|6011.7|6029.9|6011.9|6029.4|6011.4|0
1696891200000|2023-10-09 22:40:00|6029.5|6011.5|6029.7|6011.7|6029.7|6011.7|6029.4|6011.4|0
1696891500000|2023-10-09 22:45:00|6029.5|6011.5|6029.4|6011.4|6029.7|6011.7|6029.2|6011.2|0
1696891800000|2023-10-09 22:50:00|6029.6|6011.6|6029.2|6011.2|6029.7|6011.7|6029.2|6011.2|0
1696892100000|2023-10-09 22:55:00|6029.1|6011.1|6029.2|6011.2|6029.2|6011.2|6029|6011|0
1696892400000|2023-10-09 23:00:00|6029|6011|6029.2|6011.2|6029.2|6011.2|6029|6011|0
1696892700000|2023-10-09 23:05:00|6029.4|6011.4|6029.7|6011.7|6029.7|6011.7|6029.2|6011.2|0
1696893000000|2023-10-09 23:10:00|6029.5|6011.5|6030.1|6012.1|6030.1|6012.1|6029.4|6011.4|0
1696893300000|2023-10-09 23:15:00|6029.9|6011.9|6029.9|6011.9|6030.1|6012.1|6029.9|6011.9|0
1696893600000|2023-10-09 23:20:00|6029.8|6011.8|6030.1|6012.1|6030.1|6012.1|6029.8|6011.8|0
1696893900000|2023-10-09 23:25:00|6029.9|6011.9|6029.9|6011.9|6030.1|6012.1|6029.9|6011.9|0
1696894200000|2023-10-09 23:30:00|6030.1|6012.1|6029.9|6011.9|6030.1|6012.1|6029.9|6011.9|0
1696894500000|2023-10-09 23:35:00|6029.7|6011.7|6029.9|6011.9|6029.9|6011.9|6029.6|6011.6|0
1696894800000|2023-10-09 23:40:00|6029.7|6011.7|6029|6011|6029.7|6011.7|6028.8|6010.8|0
1696895100000|2023-10-09 23:45:00|6029.1|6011.1|6029.4|6011.4|6029.7|6011.7|6029|6011|0
1696895400000|2023-10-09 23:50:00|6029.5|6011.5|6030.4|6012.4|6030.4|6012.4|6029.4|6011.4|0
1696895700000|2023-10-09 23:55:00|6030.3|6012.3|6030.4|6012.4|6030.6|6012.6|6030.1|6012.1|0
1696896000000|2023-10-10 00:00:00|6030.6|6012.6|6029.9|6011.9|6030.8|6012.8|6029.9|6011.9|0
1696896300000|2023-10-10 00:05:00|6029.7|6011.7|6031.1|6013.1|6031.7|6013.7|6029.2|6011.2|0
1696896600000|2023-10-10 00:10:00|6031.2|6013.2|6029.7|6011.7|6031.3|6013.3|6029.2|6011.2|0
1696896900000|2023-10-10 00:15:00|6029.5|6011.5|6034.7|6016.7|6034.7|6016.7|6029.5|6011.5|0
1696897200000|2023-10-10 00:20:00|6034.9|6016.9|6045.7|6027.7|6045.9|6027.9|6034.5|6016.5|0
1696897500000|2023-10-10 00:25:00|6045.9|6027.9|6047.1|6029.1|6047.4|6029.4|6045.9|6027.9|0
1696897800000|2023-10-10 00:30:00|6046.9|6028.9|6052.6|6034.6|6052.8|6034.8|6046.9|6028.9|0
1696898100000|2023-10-10 00:35:00|6052.7|6034.7|6053.4|6035.4|6053.6|6035.6|6052.3|6034.3|0
1696898400000|2023-10-10 00:40:00|6053.2|6035.2|6052.8|6034.8|6053.4|6035.4|6052.8|6034.8|0
1696898700000|2023-10-10 00:45:00|6052.9|6034.9|6053.7|6035.7|6053.9|6035.9|6052.9|6034.9|0
1696899000000|2023-10-10 00:50:00|6053.6|6035.6|6054.5|6036.5|6054.5|6036.5|6053.6|6035.6|0
1696899300000|2023-10-10 00:55:00|6054.7|6036.7|6053.5|6035.5|6054.7|6036.7|6053.3|6035.3|0
1696899600000|2023-10-10 01:00:00|6053.3|6035.3|6054.3|6036.3|6054.3|6036.3|6053.3|6035.3|0
1696899900000|2023-10-10 01:05:00|6054.2|6036.2|6054.2|6036.2|6054.6|6036.6|6053.8|6035.8|0
1696900200000|2023-10-10 01:10:00|6054.4|6036.4|6055.7|6037.7|6055.9|6037.9|6054.1|6036.1|0
1696900500000|2023-10-10 01:15:00|6064.3|6058.3|6085.3|6079.3|6116.3|6110.3|6063.3|6057.3|3696
1696900800000|2023-10-10 01:20:00|6086.3|6080.3|6112.3|6106.3|6114.3|6108.3|6080.3|6074.3|1910
1696901100000|2023-10-10 01:25:00|6113.3|6107.3|6119.3|6113.3|6122.3|6116.3|6108.3|6102.3|2038
1696901400000|2023-10-10 01:30:00|6121.3|6115.3|6105.9|6099.9|6125.3|6119.3|6100.9|6094.9|6342
1696901700000|2023-10-10 01:35:00|6106.9|6100.9|6119.9|6113.9|6135.9|6129.9|6098.9|6092.9|4345
1696902000000|2023-10-10 01:40:00|6118.9|6112.9|6115.9|6109.9|6126.9|6120.9|6110.9|6104.9|2180
1696902300000|2023-10-10 01:45:00|6113.9|6107.9|6131.9|6125.9|6134.9|6128.9|6112.9|6106.9|2098
1696902600000|2023-10-10 01:50:00|6134.9|6128.9|6144.9|6138.9|6150.9|6144.9|6131.9|6125.9|3285
1696902900000|2023-10-10 01:55:00|6145.9|6139.9|6128.9|6122.9|6145.9|6139.9|6121.9|6115.9|2258
1696903200000|2023-10-10 02:00:00|6129.9|6123.9|6138.9|6132.9|6139.9|6133.9|6128.9|6122.9|1424
1696903500000|2023-10-10 02:05:00|6139.9|6133.9|6141.9|6135.9|6146.9|6140.9|6134.9|6128.9|1345
1696903800000|2023-10-10 02:10:00|6142.9|6136.9|6124.9|6118.9|6142.9|6136.9|6124.9|6118.9|1444
1696904100000|2023-10-10 02:15:00|6125.9|6119.9|6127.9|6121.9|6129.9|6123.9|6117.9|6111.9|1861
1696904400000|2023-10-10 02:20:00|6126.9|6120.9|6104.9|6098.9|6127.9|6121.9|6102.9|6096.9|1922
1696904700000|2023-10-10 02:25:00|6103.9|6097.9|6114.9|6108.9|6114.9|6108.9|6101.9|6095.9|1477
1696905000000|2023-10-10 02:30:00|6115.9|6109.9|6109.9|6103.9|6117.9|6111.9|6106.9|6100.9|667
1696905300000|2023-10-10 02:35:00|6108.9|6102.9|6114.9|6108.9|6115.9|6109.9|6104.9|6098.9|667
1696905600000|2023-10-10 02:40:00|6113.9|6107.9|6109.9|6103.9|6115.9|6109.9|6109.9|6103.9|645
1696905900000|2023-10-10 02:45:00|6110.9|6104.9|6080.9|6074.9|6110.9|6104.9|6079.9|6073.9|1851
1696906200000|2023-10-10 02:50:00|6079.9|6073.9|6077.9|6071.9|6080.9|6074.9|6073.9|6067.9|1718
1696906500000|2023-10-10 02:55:00|6076.9|6070.9|6068.9|6062.9|6079.9|6073.9|6067.9|6061.9|1318
1696906800000|2023-10-10 03:00:00|6067.9|6061.9|6066.9|6060.9|6072.9|6066.9|6065.9|6059.9|836
1696907100000|2023-10-10 03:05:00|6065.9|6059.9|6069.9|6063.9|6075.9|6069.9|6063.9|6057.9|682
1696907400000|2023-10-10 03:10:00|6070.9|6064.9|6065.9|6059.9|6073.9|6067.9|6060.9|6054.9|690
1696907700000|2023-10-10 03:15:00|6064.9|6058.9|6061.9|6055.9|6070.9|6064.9|6058.9|6052.9|610
1696908000000|2023-10-10 03:20:00|6060.9|6054.9|6066.9|6060.9|6066.9|6060.9|6058.9|6052.9|495
1696908300000|2023-10-10 03:25:00|6065.9|6059.9|6074.9|6068.9|6074.9|6068.9|6063.9|6057.9|408
1696908600000|2023-10-10 03:30:00|6072.9|6066.9|6079.9|6073.9|6080.9|6074.9|6072.9|6066.9|784
1696908900000|2023-10-10 03:35:00|6080.9|6074.9|6080.9|6074.9|6084.9|6078.9|6078.9|6072.9|481
1696909200000|2023-10-10 03:40:00|6082.9|6076.9|6079.9|6073.9|6082.9|6076.9|6077.9|6071.9|365
1696909500000|2023-10-10 03:45:00|6080.9|6074.9|6077.9|6071.9|6081.9|6075.9|6077.9|6071.9|220
1696909800000|2023-10-10 03:50:00|6076.9|6070.9|6078.9|6072.9|6079.9|6073.9|6076.9|6070.9|200
1696910100000|2023-10-10 03:55:00|6076.9|6070.9|6077.9|6071.9|6078.9|6072.9|6076.9|6070.9|382
1696910400000|2023-10-10 04:00:00|6084.1|6066.1|6083.1|6065.1|6084.1|6066.1|6083.1|6065.1|0
1696910700000|2023-10-10 04:05:00|6083.3|6065.3|6082.7|6064.7|6083.4|6065.4|6082.7|6064.7|0
1696911000000|2023-10-10 04:10:00|6082.5|6064.5|6082.6|6064.6|6083.1|6065.1|6082.2|6064.2|0
1696911300000|2023-10-10 04:15:00|6082.5|6064.5|6082.1|6064.1|6082.6|6064.6|6082.1|6064.1|0
1696911600000|2023-10-10 04:20:00|6082.3|6064.3|6082.6|6064.6|6082.6|6064.6|6082.1|6064.1|0
1696911900000|2023-10-10 04:25:00|6082.8|6064.8|6082.6|6064.6|6083|6065|6082.6|6064.6|0
1696912200000|2023-10-10 04:30:00|6082.8|6064.8|6083.3|6065.3|6083.3|6065.3|6082.6|6064.6|0
1696912500000|2023-10-10 04:35:00|6083.1|6065.1|6083.3|6065.3|6083.6|6065.6|6083.1|6065.1|0
1696912800000|2023-10-10 04:40:00|6083.1|6065.1|6083.4|6065.4|6084.2|6066.2|6083.1|6065.1|0
1696913100000|2023-10-10 04:45:00|6083.5|6065.5|6083.1|6065.1|6083.7|6065.7|6083|6065|0
1696913400000|2023-10-10 04:50:00|6082.9|6064.9|6082.9|6064.9|6083.1|6065.1|6082.6|6064.6|0
1696913700000|2023-10-10 04:55:00|6083|6065|6082.6|6064.6|6083.1|6065.1|6082.5|6064.5|8
1696914000000|2023-10-10 05:00:00|6082.4|6064.4|6078.9|6072.9|6083.1|6072.9|6071.9|6064.4|1263
1696914300000|2023-10-10 05:05:00|6079.9|6073.9|6086.9|6080.9|6087.9|6081.9|6076.9|6070.9|643
1696914600000|2023-10-10 05:10:00|6085.9|6079.9|6079.9|6073.9|6085.9|6079.9|6077.9|6071.9|627
1696914900000|2023-10-10 05:15:00|6078.9|6072.9|6072.9|6066.9|6078.9|6072.9|6069.9|6063.9|680
1696915200000|2023-10-10 05:20:00|6071.9|6065.9|6070.9|6064.9|6073.9|6067.9|6068.9|6062.9|487
1696915500000|2023-10-10 05:25:00|6069.9|6063.9|6060.9|6054.9|6070.9|6064.9|6060.9|6054.9|883
1696915800000|2023-10-10 05:30:00|6059.9|6053.9|6073.9|6067.9|6074.9|6068.9|6058.9|6052.9|556
1696916100000|2023-10-10 05:35:00|6074.9|6068.9|6079.9|6073.9|6080.9|6074.9|6072.9|6066.9|531
1696916400000|2023-10-10 05:40:00|6078.9|6072.9|6082.9|6076.9|6087.9|6081.9|6078.9|6072.9|624
1696916700000|2023-10-10 05:45:00|6083.9|6077.9|6079.9|6073.9|6084.9|6078.9|6077.9|6071.9|880
1696917000000|2023-10-10 05:50:00|6078.9|6072.9|6067.9|6061.9|6078.9|6072.9|6067.9|6061.9|679
1696917300000|2023-10-10 05:55:00|6066.9|6060.9|6067.9|6061.9|6070.9|6064.9|6064.9|6058.9|615
1696917600000|2023-10-10 06:00:00|6066.9|6060.9|6068.9|6062.9|6070.9|6064.9|6063.9|6057.9|526
1696917900000|2023-10-10 06:05:00|6069.9|6063.9|6054.9|6048.9|6070.9|6064.9|6054.9|6048.9|684
1696918200000|2023-10-10 06:10:00|6055.9|6049.9|6048.9|6042.9|6056.9|6050.9|6047.9|6041.9|969
1696918500000|2023-10-10 06:15:00|6047.9|6041.9|6051.9|6045.9|6052.9|6046.9|6046.9|6040.9|824
1696918800000|2023-10-10 06:20:00|6052.9|6046.9|6053.9|6047.9|6053.9|6047.9|6046.9|6040.9|680
1696919100000|2023-10-10 06:25:00|6054.9|6048.9|6049.9|6043.9|6054.9|6048.9|6047.9|6041.9|583
1696919400000|2023-10-10 06:30:00|6050.9|6044.9|6047.9|6041.9|6052.9|6046.9|6044.9|6038.9|508
1696919700000|2023-10-10 06:35:00|6048.9|6042.9|6044.9|6038.9|6050.9|6044.9|6042.9|6036.9|599
1696920000000|2023-10-10 06:40:00|6045.9|6039.9|6044.9|6038.9|6046.9|6040.9|6042.9|6036.9|379
1696920300000|2023-10-10 06:45:00|6043.9|6037.9|6047.9|6041.9|6047.9|6041.9|6043.9|6037.9|457
1696920600000|2023-10-10 06:50:00|6046.9|6040.9|6049.9|6043.9|6051.9|6045.9|6044.9|6038.9|499
1696920900000|2023-10-10 06:55:00|6050.9|6044.9|6052.9|6046.9|6053.9|6047.9|6049.9|6043.9|695
1696921200000|2023-10-10 07:00:00|6053.9|6047.9|6053.9|6047.9|6057.9|6051.9|6049.9|6043.9|695
1696921500000|2023-10-10 07:05:00|6052.9|6046.9|6052.9|6046.9|6056.9|6050.9|6050.9|6044.9|745
1696921800000|2023-10-10 07:10:00|6051.9|6045.9|6044.9|6038.9|6051.9|6045.9|6044.9|6038.9|839
1696922100000|2023-10-10 07:15:00|6043.9|6037.9|6047.9|6041.9|6049.9|6043.9|6038.9|6032.9|865
1696922400000|2023-10-10 07:20:00|6046.9|6040.9|6054.9|6048.9|6055.9|6049.9|6046.9|6040.9|891
1696922700000|2023-10-10 07:25:00|6055.9|6049.9|6049.9|6043.9|6055.9|6049.9|6049.9|6043.9|718
1696923000000|2023-10-10 07:30:00|6050.9|6044.9|6048.9|6042.9|6053.9|6047.9|6048.9|6042.9|1070
1696923300000|2023-10-10 07:35:00|6050.9|6044.9|6056.9|6050.9|6056.9|6050.9|6048.9|6042.9|1261
1696923600000|2023-10-10 07:40:00|6055.9|6049.9|6055.9|6049.9|6057.9|6051.9|6053.9|6047.9|721
1696923900000|2023-10-10 07:45:00|6056.9|6050.9|6048.9|6042.9|6056.9|6050.9|6045.9|6039.9|1326
1696924200000|2023-10-10 07:50:00|6049.9|6043.9|6050.9|6044.9|6052.9|6046.9|6046.9|6040.9|1531
1696924500000|2023-10-10 07:55:00|6051.9|6045.9|6060.9|6054.9|6060.9|6054.9|6049.9|6043.9|1883
1696924800000|2023-10-10 08:00:00|6059.9|6053.9|6054.9|6048.9|6061.9|6055.9|6053.9|6047.9|1391
1696925100000|2023-10-10 08:05:00|6053.9|6047.9|6044.9|6038.9|6057.9|6051.9|6044.9|6038.9|1806
1696925400000|2023-10-10 08:10:00|6045.9|6039.9|6084.9|6078.9|6102.9|6096.9|6044.9|6038.9|6747
1696925700000|2023-10-10 08:15:00|6083.9|6077.9|6092.9|6086.9|6101.9|6095.9|6081.9|6075.9|2674
1696926000000|2023-10-10 08:20:00|6094.9|6088.9|6106.9|6100.9|6109.9|6103.9|6090.9|6084.9|2289
1696926300000|2023-10-10 08:25:00|6107.9|6101.9|6118.9|6112.9|6118.9|6112.9|6105.9|6099.9|2364
1696926600000|2023-10-10 08:30:00|6123.4|6105.4|6123.1|6105.1|6124.6|6106.6|6122.1|6104.1|260
1696926900000|2023-10-10 08:35:00|6123.2|6105.2|6123.4|6105.4|6124|6106|6122.5|6104.5|152
1696927200000|2023-10-10 08:40:00|6123.2|6105.2|6121.8|6103.8|6123.4|6105.4|6120.5|6102.5|0
1696927500000|2023-10-10 08:45:00|6121.9|6103.9|6124.6|6106.6|6125.1|6107.1|6121.9|6103.9|0
1696927800000|2023-10-10 08:50:00|6124.7|6106.7|6125.4|6107.4|6125.7|6107.7|6123.8|6105.8|0
1696928100000|2023-10-10 08:55:00|6125.6|6107.6|6124.5|6106.5|6126.5|6108.5|6123.9|6105.9|0
1696928400000|2023-10-10 09:00:00|6124.7|6106.7|6121.8|6103.8|6124.7|6106.7|6120.6|6102.6|0
1696928700000|2023-10-10 09:05:00|6121.6|6103.6|6121|6103|6122.7|6104.7|6119.9|6101.9|0
1696929000000|2023-10-10 09:10:00|6120.9|6102.9|6115.1|6097.1|6122.3|6104.3|6114.9|6096.9|0
1696929300000|2023-10-10 09:15:00|6102.9|6096.9|6107.9|6101.9|6116.9|6110.9|6098.9|6092.9|589
1696929600000|2023-10-10 09:20:00|6106.9|6100.9|6112.9|6106.9|6115.9|6109.9|6106.9|6100.9|243
1696929900000|2023-10-10 09:25:00|6111.9|6105.9|6113.9|6107.9|6113.9|6107.9|6109.9|6103.9|300
1696930200000|2023-10-10 09:30:00|6116.9|6110.9|6113.9|6107.9|6116.9|6110.9|6106.9|6100.9|176
1696930500000|2023-10-10 09:35:00|6112.9|6106.9|6114.9|6108.9|6114.9|6108.9|6110.9|6104.9|166
1696930800000|2023-10-10 09:40:00|6113.9|6107.9|6115.9|6109.9|6115.9|6109.9|6112.9|6106.9|224
1696931100000|2023-10-10 09:45:00|6116.9|6110.9|6111.9|6105.9|6116.9|6110.9|6110.9|6104.9|191
1696931400000|2023-10-10 09:50:00|6112.9|6106.9|6112.9|6106.9|6115.9|6109.9|6112.9|6106.9|190
1696931700000|2023-10-10 09:55:00|6111.9|6105.9|6106.9|6100.9|6111.9|6105.9|6105.9|6099.9|213
1696932000000|2023-10-10 10:00:00|6106.4|6100.4|6104.4|6098.4|6106.4|6100.4|6102.4|6096.4|232
1696932300000|2023-10-10 10:05:00|6103.9|6097.9|6106.4|6100.4|6107.4|6101.4|6103.4|6097.4|92
1696932600000|2023-10-10 10:10:00|6104.9|6098.9|6102.4|6096.4|6107.4|6101.4|6100.4|6094.4|231
1696932900000|2023-10-10 10:15:00|6102.9|6096.9|6099.9|6093.9|6103.4|6097.4|6099.4|6093.4|55
1696933200000|2023-10-10 10:20:00|6100.4|6094.4|6101.4|6095.4|6102.9|6096.9|6099.9|6093.9|96
1696933500000|2023-10-10 10:25:00|6102.4|6096.4|6100.9|6094.9|6104.4|6098.4|6100.9|6094.9|112
1696933800000|2023-10-10 10:30:00|6101.4|6095.4|6101.4|6095.4|6102.4|6096.4|6099.4|6093.4|75
1696934100000|2023-10-10 10:35:00|6100.9|6094.9|6098.4|6092.4|6100.9|6094.9|6097.4|6091.4|102
1696934400000|2023-10-10 10:40:00|6098.9|6092.9|6103.4|6097.4|6103.4|6097.4|6098.9|6092.9|24
1696934700000|2023-10-10 10:45:00|6102.9|6096.9|6103.4|6097.4|6103.9|6097.9|6102.9|6096.9|8
1696935000000|2023-10-10 10:50:00|6104.4|6098.4|6106.4|6100.4|6106.9|6100.9|6104.4|6098.4|15
1696935300000|2023-10-10 10:55:00|6105.9|6099.9|6100.9|6094.9|6105.9|6099.9|6100.4|6094.4|38
1696935600000|2023-10-10 11:00:00|6100.4|6094.4|6098.9|6092.9|6100.9|6094.9|6098.4|6092.4|17
1696935900000|2023-10-10 11:05:00|6098.4|6092.4|6096.4|6090.4|6098.9|6092.9|6094.4|6088.4|101
1696936200000|2023-10-10 11:10:00|6095.9|6089.9|6094.4|6088.4|6095.9|6089.9|6089.9|6083.9|104
1696936500000|2023-10-10 11:15:00|6094.9|6088.9|6098.4|6092.4|6098.4|6092.4|6092.4|6086.4|117
1696936800000|2023-10-10 11:20:00|6098.9|6092.9|6098.4|6092.4|6099.9|6093.9|6094.9|6088.9|47
1696937100000|2023-10-10 11:25:00|6097.9|6091.9|6094.9|6088.9|6098.4|6092.4|6094.9|6088.9|35
1696937400000|2023-10-10 11:30:00|6094.4|6088.4|6092.4|6086.4|6097.4|6091.4|6092.4|6086.4|93
1696937700000|2023-10-10 11:35:00|6090.9|6084.9|6099.4|6093.4|6099.4|6093.4|6090.4|6084.4|217
1696938000000|2023-10-10 11:40:00|6098.9|6092.9|6097.4|6091.4|6100.4|6094.4|6095.9|6089.9|51
1696938300000|2023-10-10 11:45:00|6097.9|6091.9|6094.4|6088.4|6098.4|6092.4|6094.4|6088.4|26
1696938600000|2023-10-10 11:50:00|6093.9|6087.9|6092.4|6086.4|6094.4|6088.4|6091.4|6085.4|36
1696938900000|2023-10-10 11:55:00|6091.9|6085.9|6090.4|6084.4|6092.9|6086.9|6089.4|6083.4|234
1696939200000|2023-10-10 12:00:00|6090.9|6084.9|6091.9|6085.9|6094.9|6088.9|6087.9|6081.9|61
1696939500000|2023-10-10 12:05:00|6092.4|6086.4|6096.4|6090.4|6096.9|6090.9|6091.9|6085.9|143
1696939800000|2023-10-10 12:10:00|6095.9|6089.9|6099.4|6093.4|6099.4|6093.4|6094.9|6088.9|35
1696940100000|2023-10-10 12:15:00|6098.9|6092.9|6095.9|6089.9|6099.4|6093.4|6095.4|6089.4|24
1696940400000|2023-10-10 12:20:00|6096.4|6090.4|6094.4|6088.4|6098.9|6092.9|6093.4|6087.4|42
1696940700000|2023-10-10 12:25:00|6094.9|6088.9|6093.4|6087.4|6096.4|6090.4|6091.4|6085.4|77
1696941000000|2023-10-10 12:30:00|6093.9|6087.9|6094.9|6088.9|6096.4|6090.4|6093.4|6087.4|73
1696941300000|2023-10-10 12:35:00|6094.4|6088.4|6095.4|6089.4|6095.9|6089.9|6091.9|6085.9|45
1696941600000|2023-10-10 12:40:00|6094.9|6088.9|6095.9|6089.9|6097.9|6091.9|6093.4|6087.4|39
1696941900000|2023-10-10 12:45:00|6096.4|6090.4|6097.9|6091.9|6099.4|6093.4|6095.4|6089.4|57
1696942200000|2023-10-10 12:50:00|6098.4|6092.4|6102.4|6096.4|6102.4|6096.4|6094.9|6088.9|47
1696942500000|2023-10-10 12:55:00|6101.9|6095.9|6105.4|6099.4|6105.4|6099.4|6100.4|6094.4|68
1696942800000|2023-10-10 13:00:00|6104.9|6098.9|6099.4|6093.4|6106.9|6100.9|6099.4|6093.4|181
1696943100000|2023-10-10 13:05:00|6100.4|6094.4|6101.4|6095.4|6103.4|6097.4|6100.4|6094.4|62
1696943400000|2023-10-10 13:10:00|6101.9|6095.9|6106.9|6100.9|6106.9|6100.9|6101.4|6095.4|37
1696943700000|2023-10-10 13:15:00|6107.4|6101.4|6108.4|6102.4|6110.4|6104.4|6106.4|6100.4|121
1696944000000|2023-10-10 13:20:00|6107.9|6101.9|6101.9|6095.9|6108.4|6102.4|6101.9|6095.9|31
1696944300000|2023-10-10 13:25:00|6102.4|6096.4|6102.9|6096.9|6104.9|6098.9|6101.4|6095.4|42
1696944600000|2023-10-10 13:30:00|6102.4|6096.4|6112.4|6106.4|6118.4|6112.4|6095.4|6089.4|852
1696944900000|2023-10-10 13:35:00|6111.9|6105.9|6114.4|6108.4|6117.4|6111.4|6109.4|6103.4|230
1696945200000|2023-10-10 13:40:00|6113.9|6107.9|6116.9|6110.9|6122.4|6116.4|6110.4|6104.4|509
1696945500000|2023-10-10 13:45:00|6117.4|6111.4|6122.9|6116.9|6122.9|6116.9|6111.4|6105.4|304
1696945800000|2023-10-10 13:50:00|6123.4|6117.4|6123.4|6117.4|6129.4|6123.4|6120.4|6114.4|431
1696946100000|2023-10-10 13:55:00|6122.9|6116.9|6133.9|6127.9|6133.9|6127.9|6121.4|6115.4|218
1696946400000|2023-10-10 14:00:00|6134.4|6128.4|6144.9|6138.9|6145.4|6139.4|6130.4|6124.4|942
1696946700000|2023-10-10 14:05:00|6145.4|6139.4|6144.4|6138.4|6150.4|6144.4|6142.4|6136.4|808
1696947000000|2023-10-10 14:10:00|6143.9|6137.9|6149.4|6143.4|6149.4|6143.4|6142.4|6136.4|478
1696947300000|2023-10-10 14:15:00|6148.9|6142.9|6152.4|6146.4|6152.4|6146.4|6144.4|6138.4|502
1696947600000|2023-10-10 14:20:00|6151.9|6145.9|6155.4|6149.4|6156.4|6150.4|6149.9|6143.9|538
1696947900000|2023-10-10 14:25:00|6154.9|6148.9|6157.4|6151.4|6159.4|6153.4|6154.4|6148.4|392
1696948200000|2023-10-10 14:30:00|6157.9|6151.9|6162.9|6156.9|6164.4|6158.4|6156.9|6150.9|456
1696948500000|2023-10-10 14:35:00|6163.4|6157.4|6158.4|6152.4|6164.4|6158.4|6158.4|6152.4|337
1696948800000|2023-10-10 14:40:00|6157.9|6151.9|6156.9|6150.9|6162.9|6156.9|6156.4|6150.4|508
1696949100000|2023-10-10 14:45:00|6156.4|6150.4|6151.4|6145.4|6156.4|6150.4|6149.4|6143.4|310
1696949400000|2023-10-10 14:50:00|6150.9|6144.9|6156.4|6150.4|6161.4|6155.4|6149.9|6143.9|364
1696949700000|2023-10-10 14:55:00|6155.9|6149.9|6157.9|6151.9|6159.4|6153.4|6153.4|6147.4|251
1696950000000|2023-10-10 15:00:00|6157.4|6151.4|6157.4|6151.4|6159.4|6153.4|6155.9|6149.9|173
1696950300000|2023-10-10 15:05:00|6157.9|6151.9|6157.4|6151.4|6162.9|6156.9|6156.4|6150.4|240
1696950600000|2023-10-10 15:10:00|6157.9|6151.9|6163.9|6157.9|6163.9|6157.9|6155.9|6149.9|234
1696950900000|2023-10-10 15:15:00|6163.4|6157.4|6158.4|6152.4|6164.4|6158.4|6157.4|6151.4|448
1696951200000|2023-10-10 15:20:00|6157.9|6151.9|6152.4|6146.4|6158.4|6152.4|6149.9|6143.9|339
1696951500000|2023-10-10 15:25:00|6152.9|6146.9|6151.9|6145.9|6157.9|6151.9|6151.9|6145.9|416
1696951800000|2023-10-10 15:30:00|6152.4|6146.4|6154.4|6148.4|6158.4|6152.4|6151.4|6145.4|204
1696952100000|2023-10-10 15:35:00|6154.9|6148.9|6153.4|6147.4|6154.9|6148.9|6150.4|6144.4|213
1696952400000|2023-10-10 15:40:00|6153.9|6147.9|6155.4|6149.4|6157.4|6151.4|6153.9|6147.9|228
1696952700000|2023-10-10 15:45:00|6154.9|6148.9|6153.4|6147.4|6156.4|6150.4|6150.9|6144.9|166
1696953000000|2023-10-10 15:50:00|6153.9|6147.9|6151.4|6145.4|6155.4|6149.4|6150.9|6144.9|177
1696953300000|2023-10-10 15:55:00|6151.9|6145.9|6154.9|6148.9|6155.4|6149.4|6151.4|6145.4|218
1696953600000|2023-10-10 16:00:00|6155.9|6149.9|6154.9|6148.9|6155.9|6149.9|6152.9|6146.9|62
1696953900000|2023-10-10 16:05:00|6153.9|6147.9|6153.9|6147.9|6154.9|6148.9|6153.9|6147.9|31
1696954200000|2023-10-10 16:10:00|6152.9|6146.9|6154.9|6148.9|6155.9|6149.9|6152.9|6146.9|50
1696954500000|2023-10-10 16:15:00|6153.9|6147.9|6155.9|6149.9|6155.9|6149.9|6152.9|6146.9|89
1696954800000|2023-10-10 16:20:00|6154.9|6148.9|6153.9|6147.9|6155.9|6149.9|6152.9|6146.9|228
1696955100000|2023-10-10 16:25:00|6154.9|6148.9|6156.9|6150.9|6157.9|6151.9|6154.9|6148.9|86
1696955400000|2023-10-10 16:30:00|6155.9|6149.9|6157.9|6151.9|6158.9|6152.9|6154.9|6148.9|133
1696955700000|2023-10-10 16:35:00|6158.9|6152.9|6157.9|6151.9|6159.9|6153.9|6157.9|6151.9|112
1696956000000|2023-10-10 16:40:00|6156.9|6150.9|6158.9|6152.9|6158.9|6152.9|6156.9|6150.9|155
1696956300000|2023-10-10 16:45:00|6159.9|6153.9|6153.9|6147.9|6159.9|6153.9|6153.9|6147.9|112
1696956600000|2023-10-10 16:50:00|6152.9|6146.9|6152.9|6146.9|6154.9|6148.9|6150.9|6144.9|120
1696956900000|2023-10-10 16:55:00|6151.9|6145.9|6152.9|6146.9|6152.9|6146.9|6149.9|6143.9|75
1696957200000|2023-10-10 17:00:00|6151.9|6145.9|6144.9|6138.9|6151.9|6145.9|6144.9|6138.9|139
1696957500000|2023-10-10 17:05:00|6143.9|6137.9|6144.9|6138.9|6146.9|6140.9|6141.9|6135.9|102
1696957800000|2023-10-10 17:10:00|6145.9|6139.9|6143.9|6137.9|6147.9|6141.9|6142.9|6136.9|213
1696958100000|2023-10-10 17:15:00|6142.9|6136.9|6148.9|6142.9|6149.9|6143.9|6141.9|6135.9|128
1696958400000|2023-10-10 17:20:00|6149.9|6143.9|6153.9|6147.9|6155.9|6149.9|6148.9|6142.9|267
1696958700000|2023-10-10 17:25:00|6152.9|6146.9|6154.9|6148.9|6155.9|6149.9|6152.9|6146.9|128
1696959000000|2023-10-10 17:30:00|6153.9|6147.9|6152.9|6146.9|6154.9|6148.9|6151.9|6145.9|60
1696959300000|2023-10-10 17:35:00|6153.9|6147.9|6153.9|6147.9|6154.9|6148.9|6152.9|6146.9|87
1696959600000|2023-10-10 17:40:00|6154.9|6148.9|6156.9|6150.9|6156.9|6150.9|6154.9|6148.9|55
1696959900000|2023-10-10 17:45:00|6157.9|6151.9|6158.9|6152.9|6159.9|6153.9|6156.9|6150.9|80
1696960200000|2023-10-10 17:50:00|6159.9|6153.9|6156.9|6150.9|6159.9|6153.9|6155.9|6149.9|64
1696960500000|2023-10-10 17:55:00|6157.9|6151.9|6158.9|6152.9|6158.9|6152.9|6157.9|6151.9|27
1696960800000|2023-10-10 18:00:00|6157.9|6151.9|6160.9|6154.9|6160.9|6154.9|6156.9|6150.9|72
1696961100000|2023-10-10 18:05:00|6159.9|6153.9|6158.9|6152.9|6160.9|6154.9|6158.9|6152.9|79
1696961400000|2023-10-10 18:10:00|6159.9|6153.9|6159.9|6153.9|6161.9|6155.9|6159.9|6153.9|56
1696961700000|2023-10-10 18:15:00|6158.9|6152.9|6159.9|6153.9|6159.9|6153.9|6158.9|6152.9|76
1696962000000|2023-10-10 18:20:00|6158.9|6152.9|6160.9|6154.9|6161.9|6155.9|6158.9|6152.9|108
1696962300000|2023-10-10 18:25:00|6159.9|6153.9|6161.9|6155.9|6162.9|6156.9|6157.9|6151.9|111
1696962600000|2023-10-10 18:30:00|6162.9|6156.9|6164.9|6158.9|6164.9|6158.9|6162.9|6156.9|104
1696962900000|2023-10-10 18:35:00|6165.9|6159.9|6162.9|6156.9|6165.9|6159.9|6160.9|6154.9|256
1696963200000|2023-10-10 18:40:00|6163.9|6157.9|6165.9|6159.9|6167.9|6161.9|6163.9|6157.9|102
1696963500000|2023-10-10 18:45:00|6166.9|6160.9|6166.9|6160.9|6167.9|6161.9|6164.9|6158.9|256
1696963800000|2023-10-10 18:50:00|6165.9|6159.9|6159.9|6153.9|6166.9|6160.9|6158.9|6152.9|433
1696964100000|2023-10-10 18:55:00|6158.9|6152.9|6164.7|6146.7|6164.7|6154.9|6155.9|6146.7|229
1696964400000|2023-10-10 19:00:00|6163.9|6145.9|6166.3|6148.3|6166.3|6148.3|6163.7|6145.7|0
1696964700000|2023-10-10 19:05:00|6166.2|6148.2|6166.4|6148.4|6166.6|6148.6|6164.8|6146.8|0
1696965000000|2023-10-10 19:10:00|6166.3|6148.3|6166.9|6148.9|6167.8|6149.8|6165.8|6147.8|0
1696965300000|2023-10-10 19:15:00|6167|6149|6167|6149|6168.6|6150.6|6166.7|6148.7|0
1696965600000|2023-10-10 19:20:00|6166.9|6148.9|6167.8|6149.8|6168|6150|6166.2|6148.2|0
1696965900000|2023-10-10 19:25:00|6167.7|6149.7|6166.8|6148.8|6168|6150|6166.8|6148.8|0
1696966200000|2023-10-10 19:30:00|6166.7|6148.7|6170.4|6152.4|6172.4|6154.4|6166.7|6148.7|0
1696966500000|2023-10-10 19:35:00|6170.3|6152.3|6171.8|6153.8|6172|6154|6169.8|6151.8|0
1696966800000|2023-10-10 19:40:00|6171.7|6153.7|6172|6154|6173|6155|6170.9|6152.9|0
1696967100000|2023-10-10 19:45:00|6172.1|6154.1|6174.4|6156.4|6174.4|6156.4|6170.9|6152.9|0
1696967400000|2023-10-10 19:50:00|6174.3|6156.3|6167.9|6149.9|6174.3|6156.3|6167.2|6149.2|0
1696967700000|2023-10-10 19:55:00|6168|6150|6164.9|6146.9|6168.8|6150.8|6164.3|6146.3|0
1696968000000|2023-10-10 20:00:00|6165.1|6147.1|6166|6148|6166.3|6148.3|6163.7|6145.7|0
1696968300000|2023-10-10 20:05:00|6165.7|6147.7|6164.8|6146.8|6166|6148|6164.1|6146.1|0
1696968600000|2023-10-10 20:10:00|6165|6147|6164.9|6146.9|6166.4|6148.4|6164.8|6146.8|0
1696968900000|2023-10-10 20:15:00|6165|6147|6164.8|6146.8|6165.7|6147.7|6164.6|6146.6|0
1696969200000|2023-10-10 20:20:00|6164.6|6146.6|6164.6|6146.6|6165|6147|6164.3|6146.3|0
1696969500000|2023-10-10 20:25:00|6164.8|6146.8|6164.3|6146.3|6165.3|6147.3|6164.3|6146.3|0
1696969800000|2023-10-10 20:30:00|6164.5|6146.5|6164.3|6146.3|6164.8|6146.8|6164.3|6146.3|0
1696970100000|2023-10-10 20:35:00|6164.5|6146.5|6164.3|6146.3|6164.6|6146.6|6164.3|6146.3|0
1696970400000|2023-10-10 20:40:00|6164.5|6146.5|6164.3|6146.3|6164.6|6146.6|6164.3|6146.3|0
1696970700000|2023-10-10 20:45:00|6164.5|6146.5|6163|6145|6164.6|6146.6|6163|6145|0
1696971000000|2023-10-10 20:50:00|6163.2|6145.2|6163.3|6145.3|6163.3|6145.3|6163.2|6145.2|0
1696971300000|2023-10-10 20:55:00|6163|6145|6163|6145|6163.4|6145.4|6162.9|6144.9|0
1696971600000|2023-10-10 21:00:00|6163.1|6145.1|6163|6145|6163.2|6145.2|6162.9|6144.9|0
1696971900000|2023-10-10 21:05:00|6162.9|6144.9|6162.7|6144.7|6162.9|6144.9|6162.7|6144.7|0
1696972200000|2023-10-10 21:10:00|6162.8|6144.8|6162.8|6144.8|6162.9|6144.9|6162.8|6144.8|0
1696972500000|2023-10-10 21:15:00|6162.7|6144.7|6163|6145|6163.2|6145.2|6162.7|6144.7|0
1696972800000|2023-10-10 21:20:00|6163.1|6145.1|6163|6145|6163.1|6145.1|6163|6145|0
1696973100000|2023-10-10 21:25:00|6162.9|6144.9|6162.9|6144.9|6162.9|6144.9|6162.9|6144.9|0
1696973400000|2023-10-10 21:30:00|6163|6145|6162.5|6144.5|6163|6145|6162.5|6144.5|0
1696974300000|2023-10-10 21:45:00|6162.4|6144.4|6163|6145|6163|6145|6162|6144|0
1696974600000|2023-10-10 21:50:00|6162.6|6144.6|6162.3|6144.3|6162.6|6144.6|6162.3|6144.3|0
1696974900000|2023-10-10 21:55:00|6162.4|6144.4|6162.4|6144.4|6162.4|6144.4|6162.2|6144.2|0
1696975200000|2023-10-10 22:00:00|6163.1|6145.1|6162.4|6144.4|6163.7|6145.7|6162.4|6144.4|0
1696975500000|2023-10-10 22:05:00|6162.6|6144.6|6161.9|6143.9|6162.6|6144.6|6161.2|6143.2|0
1696975800000|2023-10-10 22:10:00|6161.7|6143.7|6162|6144|6162|6144|6161.5|6143.5|0
1696976100000|2023-10-10 22:15:00|6161.8|6143.8|6162.2|6144.2|6162.2|6144.2|6161.1|6143.1|0
1696976400000|2023-10-10 22:20:00|6162.4|6144.4|6162.4|6144.4|6162.7|6144.7|6162.2|6144.2|0
1696976700000|2023-10-10 22:25:00|6162.2|6144.2|6162.2|6144.2|6162.4|6144.4|6162.2|6144.2|0
1696977000000|2023-10-10 22:30:00|6162.4|6144.4|6162.9|6144.9|6162.9|6144.9|6162.2|6144.2|0
1696977300000|2023-10-10 22:35:00|6162.7|6144.7|6162.9|6144.9|6163.1|6145.1|6162.4|6144.4|0
1696977600000|2023-10-10 22:40:00|6163.1|6145.1|6162.9|6144.9|6163.4|6145.4|6162.9|6144.9|0
1696977900000|2023-10-10 22:45:00|6163.1|6145.1|6163.4|6145.4|6163.4|6145.4|6162.9|6144.9|0
1696978200000|2023-10-10 22:50:00|6163.3|6145.3|6162.9|6144.9|6163.4|6145.4|6162.7|6144.7|0
1696978500000|2023-10-10 22:55:00|6162.7|6144.7|6162.9|6144.9|6162.9|6144.9|6162.7|6144.7|0
1696978800000|2023-10-10 23:00:00|6163.1|6145.1|6163.4|6145.4|6163.6|6145.6|6162.9|6144.9|0
1696979100000|2023-10-10 23:05:00|6163.6|6145.6|6164.3|6146.3|6164.3|6146.3|6163.4|6145.4|0
1696979400000|2023-10-10 23:10:00|6164.2|6146.2|6164.3|6146.3|6164.3|6146.3|6163.8|6145.8|0
1696979700000|2023-10-10 23:15:00|6164.5|6146.5|6164.5|6146.5|6164.5|6146.5|6164.3|6146.3|0
1696980000000|2023-10-10 23:20:00|6164.7|6146.7|6164.5|6146.5|6165|6147|6164.5|6146.5|0
1696980300000|2023-10-10 23:25:00|6164.7|6146.7|6164.3|6146.3|6164.8|6146.8|6164.3|6146.3|0
1696980600000|2023-10-10 23:30:00|6164.5|6146.5|6164.3|6146.3|6164.8|6146.8|6164.3|6146.3|0
1696980900000|2023-10-10 23:35:00|6164.1|6146.1|6164|6146|6164.3|6146.3|6164|6146|0
1696981200000|2023-10-10 23:40:00|6164.3|6146.3|6164.3|6146.3|6164.3|6146.3|6164|6146|0
1696981500000|2023-10-10 23:45:00|6164.4|6146.4|6163.8|6145.8|6164.4|6146.4|6163.7|6145.7|0
1696981800000|2023-10-10 23:50:00|6163.7|6145.7|6164|6146|6164|6146|6163.6|6145.6|0
1696982100000|2023-10-10 23:55:00|6163.8|6145.8|6164|6146|6164.3|6146.3|6163.6|6145.6|0
1696982400000|2023-10-11 00:00:00|6163.8|6145.8|6165.7|6147.7|6166.6|6148.6|6163.8|6145.8|0
1696982700000|2023-10-11 00:05:00|6165.9|6147.9|6165.2|6147.2|6166.1|6148.1|6165|6147|0
1696983000000|2023-10-11 00:10:00|6165.4|6147.4|6165.7|6147.7|6165.7|6147.7|6165|6147|0
1696983300000|2023-10-11 00:15:00|6165.9|6147.9|6163.2|6145.2|6165.9|6147.9|6163.2|6145.2|0
1696983600000|2023-10-11 00:20:00|6163.4|6145.4|6164.9|6146.9|6165|6147|6163.4|6145.4|0
1696983900000|2023-10-11 00:25:00|6164.7|6146.7|6164.3|6146.3|6164.9|6146.9|6164.1|6146.1|0
1696984200000|2023-10-11 00:30:00|6164.2|6146.2|6165|6147|6166.2|6148.2|6163.8|6145.8|0
1696984500000|2023-10-11 00:35:00|6164.8|6146.8|6166.3|6148.3|6166.8|6148.8|6164.7|6146.7|0
1696984800000|2023-10-11 00:40:00|6166.4|6148.4|6171.5|6153.5|6171.7|6153.7|6165.4|6147.4|0
1696985100000|2023-10-11 00:45:00|6171.3|6153.3|6171.3|6153.3|6171.7|6153.7|6170.9|6152.9|0
1696985400000|2023-10-11 00:50:00|6171.1|6153.1|6169.7|6151.7|6171.2|6153.2|6169.5|6151.5|0
1696985700000|2023-10-11 00:55:00|6169.6|6151.6|6173.3|6155.3|6174.4|6156.4|6168.9|6150.9|0
1696986000000|2023-10-11 01:00:00|6173.1|6155.1|6173.7|6155.7|6174.3|6156.3|6172.8|6154.8|0
1696986300000|2023-10-11 01:05:00|6173.6|6155.6|6173.1|6155.1|6174|6156|6172.9|6154.9|0
1696986600000|2023-10-11 01:10:00|6173.2|6155.2|6173.5|6155.5|6174|6156|6173.1|6155.1|0
1696986900000|2023-10-11 01:15:00|6173.8|6155.8|6166.9|6160.9|6180.9|6174.9|6163.9|6155.7|2537
1696987200000|2023-10-11 01:20:00|6165.9|6159.9|6161.9|6155.9|6175.9|6169.9|6160.9|6154.9|1576
1696987500000|2023-10-11 01:25:00|6162.9|6156.9|6166.9|6160.9|6169.9|6163.9|6159.9|6153.9|966
1696987800000|2023-10-11 01:30:00|6164.9|6158.9|6162.9|6156.9|6164.9|6158.9|6142.9|6136.9|5453
1696988100000|2023-10-11 01:35:00|6163.9|6157.9|6148.9|6142.9|6168.9|6162.9|6147.9|6141.9|3294
1696988400000|2023-10-11 01:40:00|6147.9|6141.9|6158.9|6152.9|6168.9|6162.9|6147.9|6141.9|2185
1696988700000|2023-10-11 01:45:00|6161.9|6155.9|6175.9|6169.9|6179.9|6173.9|6160.9|6154.9|3157
1696989000000|2023-10-11 01:50:00|6174.9|6168.9|6169.9|6163.9|6183.9|6177.9|6169.9|6163.9|3354
1696989300000|2023-10-11 01:55:00|6170.9|6164.9|6158.9|6152.9|6170.9|6164.9|6157.9|6151.9|1493
1696989600000|2023-10-11 02:00:00|6157.9|6151.9|6149.9|6143.9|6162.9|6156.9|6148.9|6142.9|1417
1696989900000|2023-10-11 02:05:00|6148.9|6142.9|6141.9|6135.9|6151.9|6145.9|6141.9|6135.9|1632
1696990200000|2023-10-11 02:10:00|6143.9|6137.9|6146.9|6140.9|6150.9|6144.9|6139.9|6133.9|1428
1696990500000|2023-10-11 02:15:00|6145.9|6139.9|6145.9|6139.9|6151.9|6145.9|6143.9|6137.9|1030
1696990800000|2023-10-11 02:20:00|6146.9|6140.9|6133.9|6127.9|6146.9|6140.9|6129.9|6123.9|1305
1696991100000|2023-10-11 02:25:00|6135.9|6129.9|6140.9|6134.9|6145.9|6139.9|6134.9|6128.9|497
1696991400000|2023-10-11 02:30:00|6141.9|6135.9|6144.9|6138.9|6152.9|6146.9|6140.9|6134.9|823
1696991700000|2023-10-11 02:35:00|6145.9|6139.9|6148.9|6142.9|6151.9|6145.9|6141.9|6135.9|604
1696992000000|2023-10-11 02:40:00|6149.9|6143.9|6149.6|6143.6|6150.6|6144.6|6143.6|6137.6|592
1696992300000|2023-10-11 02:45:00|6150.6|6144.6|6143.6|6137.6|6153.6|6147.6|6141.6|6135.6|620
1696992600000|2023-10-11 02:50:00|6144.6|6138.6|6141.6|6135.6|6146.6|6140.6|6140.6|6134.6|651
1696992900000|2023-10-11 02:55:00|6140.6|6134.6|6131.6|6125.6|6141.6|6135.6|6130.6|6124.6|1441
1696993200000|2023-10-11 03:00:00|6130.6|6124.6|6138.6|6132.6|6138.6|6132.6|6125.6|6119.6|1072
1696993500000|2023-10-11 03:05:00|6137.6|6131.6|6142.6|6136.6|6142.6|6136.6|6132.6|6126.6|401
1696993800000|2023-10-11 03:10:00|6143.6|6137.6|6145.6|6139.6|6147.6|6141.6|6140.6|6134.6|642
1696994100000|2023-10-11 03:15:00|6146.6|6140.6|6141.6|6135.6|6149.6|6143.6|6137.6|6131.6|599
1696994400000|2023-10-11 03:20:00|6142.6|6136.6|6141.6|6135.6|6144.6|6138.6|6137.6|6131.6|350
1696994700000|2023-10-11 03:25:00|6142.6|6136.6|6140.6|6134.6|6142.6|6136.6|6137.6|6131.6|305
1696995000000|2023-10-11 03:30:00|6141.6|6135.6|6147.6|6141.6|6147.6|6141.6|6140.6|6134.6|607
1696995300000|2023-10-11 03:35:00|6148.6|6142.6|6147.6|6141.6|6151.6|6145.6|6146.6|6140.6|418
1696995600000|2023-10-11 03:40:00|6148.6|6142.6|6152.6|6146.6|6152.6|6146.6|6148.6|6142.6|419
1696995900000|2023-10-11 03:45:00|6151.6|6145.6|6145.6|6139.6|6152.6|6146.6|6143.6|6137.6|295
1696996200000|2023-10-11 03:50:00|6146.6|6140.6|6144.6|6138.6|6147.6|6141.6|6144.6|6138.6|244
1696996500000|2023-10-11 03:55:00|6143.6|6137.6|6144.6|6138.6|6145.6|6139.6|6142.6|6136.6|280
1696996800000|2023-10-11 04:00:00|6149.9|6131.9|6150.1|6132.1|6150.6|6132.6|6149.9|6131.9|0
1696997100000|2023-10-11 04:05:00|6150.3|6132.3|6150.1|6132.1|6150.3|6132.3|6150.1|6132.1|0
1696997400000|2023-10-11 04:10:00|6149.9|6131.9|6150.1|6132.1|6150.4|6132.4|6149.9|6131.9|0
1696997700000|2023-10-11 04:15:00|6150.2|6132.2|6151.6|6133.6|6151.6|6133.6|6150.2|6132.2|0
1696998000000|2023-10-11 04:20:00|6151.4|6133.4|6151|6133|6151.7|6133.7|6151|6133|0
1696998300000|2023-10-11 04:25:00|6151.1|6133.1|6150.4|6132.4|6151.4|6133.4|6150.4|6132.4|0
1696998600000|2023-10-11 04:30:00|6150.3|6132.3|6149.8|6131.8|6150.4|6132.4|6149.4|6131.4|0
1696998900000|2023-10-11 04:35:00|6149.7|6131.7|6149.4|6131.4|6150.1|6132.1|6149.4|6131.4|0
1696999200000|2023-10-11 04:40:00|6149.3|6131.3|6149.5|6131.5|6149.8|6131.8|6148.9|6130.9|0
1696999500000|2023-10-11 04:45:00|6149.3|6131.3|6149.3|6131.3|6149.5|6131.5|6149.1|6131.1|0
1696999800000|2023-10-11 04:50:00|6149.5|6131.5|6149.5|6131.5|6149.5|6131.5|6149.2|6131.2|0
1697000100000|2023-10-11 04:55:00|6149.4|6131.4|6149.3|6131.3|6149.5|6131.5|6149.1|6131.1|4
1697000400000|2023-10-11 05:00:00|6140.6|6134.6|6156.6|6150.6|6157.6|6151.6|6139.6|6133.6|2119
1697000700000|2023-10-11 05:05:00|6157.6|6151.6|6156.6|6150.6|6158.6|6152.6|6151.6|6145.6|940
1697001000000|2023-10-11 05:10:00|6157.6|6151.6|6158.6|6152.6|6161.6|6155.6|6151.6|6145.6|542
1697001300000|2023-10-11 05:15:00|6157.6|6151.6|6158.6|6152.6|6161.6|6155.6|6153.6|6147.6|403
1697001600000|2023-10-11 05:20:00|6157.6|6151.6|6165.6|6159.6|6167.6|6161.6|6155.6|6149.6|689
1697001900000|2023-10-11 05:25:00|6166.6|6160.6|6168.6|6162.6|6173.6|6167.6|6164.6|6158.6|931
1697002200000|2023-10-11 05:30:00|6167.6|6161.6|6170.6|6164.6|6175.6|6169.6|6166.6|6160.6|1118
1697002500000|2023-10-11 05:35:00|6171.6|6165.6|6162.6|6156.6|6173.6|6167.6|6162.6|6156.6|537
1697002800000|2023-10-11 05:40:00|6163.6|6157.6|6165.6|6159.6|6166.6|6160.6|6159.6|6153.6|525
1697003100000|2023-10-11 05:45:00|6166.6|6160.6|6175.6|6169.6|6181.6|6175.6|6166.6|6160.6|941
1697003400000|2023-10-11 05:50:00|6174.6|6168.6|6171.6|6165.6|6178.6|6172.6|6170.6|6164.6|761
1697003700000|2023-10-11 05:55:00|6170.6|6164.6|6162.6|6156.6|6170.6|6164.6|6162.6|6156.6|799
1697004000000|2023-10-11 06:00:00|6161.6|6155.6|6146.6|6140.6|6163.6|6157.6|6146.6|6140.6|1320
1697004300000|2023-10-11 06:05:00|6147.6|6141.6|6138.6|6132.6|6148.6|6142.6|6136.6|6130.6|1204
1697004600000|2023-10-11 06:10:00|6137.6|6131.6|6142.6|6136.6|6143.6|6137.6|6137.6|6131.6|856
1697004900000|2023-10-11 06:15:00|6141.6|6135.6|6136.6|6130.6|6142.6|6136.6|6135.6|6129.6|822
1697005200000|2023-10-11 06:20:00|6135.6|6129.6|6136.6|6130.6|6141.6|6135.6|6135.6|6129.6|1509
1697005500000|2023-10-11 06:25:00|6137.6|6131.6|6142.6|6136.6|6143.6|6137.6|6136.6|6130.6|645
1697005800000|2023-10-11 06:30:00|6141.6|6135.6|6147.6|6141.6|6147.6|6141.6|6140.6|6134.6|710
1697006100000|2023-10-11 06:35:00|6146.6|6140.6|6150.6|6144.6|6151.6|6145.6|6145.6|6139.6|779
1697006400000|2023-10-11 06:40:00|6151.6|6145.6|6153.6|6147.6|6157.6|6151.6|6150.6|6144.6|706
1697006700000|2023-10-11 06:45:00|6152.6|6146.6|6156.6|6150.6|6158.6|6152.6|6151.6|6145.6|889
1697007000000|2023-10-11 06:50:00|6157.6|6151.6|6151.6|6145.6|6157.6|6151.6|6151.6|6145.6|2768
1697007300000|2023-10-11 06:55:00|6150.6|6144.6|6144.6|6138.6|6152.6|6146.6|6144.6|6138.6|549
1697007600000|2023-10-11 07:00:00|6145.6|6139.6|6145.6|6139.6|6148.6|6142.6|6144.6|6138.6|657
1697007900000|2023-10-11 07:05:00|6144.6|6138.6|6142.6|6136.6|6148.6|6142.6|6142.6|6136.6|807
1697008200000|2023-10-11 07:10:00|6143.6|6137.6|6143.6|6137.6|6145.6|6139.6|6140.6|6134.6|1033
1697008500000|2023-10-11 07:15:00|6144.6|6138.6|6144.6|6138.6|6145.6|6139.6|6139.6|6133.6|931
1697008800000|2023-10-11 07:20:00|6143.6|6137.6|6144.6|6138.6|6147.6|6141.6|6142.6|6136.6|2509
1697009100000|2023-10-11 07:25:00|6145.6|6139.6|6139.6|6133.6|6145.6|6139.6|6138.6|6132.6|769
1697009400000|2023-10-11 07:30:00|6140.6|6134.6|6138.6|6132.6|6142.6|6136.6|6136.6|6130.6|572
1697009700000|2023-10-11 07:35:00|6137.6|6131.6|6141.6|6135.6|6142.6|6136.6|6137.6|6131.6|862
1697010000000|2023-10-11 07:40:00|6142.6|6136.6|6152.6|6146.6|6152.6|6146.6|6142.6|6136.6|870
1697010300000|2023-10-11 07:45:00|6151.6|6145.6|6152.6|6146.6|6154.6|6148.6|6149.6|6143.6|1033
1697010600000|2023-10-11 07:50:00|6153.6|6147.6|6151.6|6145.6|6155.6|6149.6|6148.6|6142.6|1402
1697010900000|2023-10-11 07:55:00|6150.6|6144.6|6147.6|6141.6|6151.6|6145.6|6146.6|6140.6|1636
1697011200000|2023-10-11 08:00:00|6146.6|6140.6|6141.6|6135.6|6149.6|6143.6|6141.6|6135.6|2047
1697011500000|2023-10-11 08:05:00|6142.6|6136.6|6135.6|6129.6|6143.6|6137.6|6130.6|6124.6|2901
1697011800000|2023-10-11 08:10:00|6136.6|6130.6|6134.6|6128.6|6137.6|6131.6|6131.6|6125.6|1145
1697012100000|2023-10-11 08:15:00|6133.6|6127.6|6133.6|6127.6|6135.6|6129.6|6126.6|6120.6|1222
1697012400000|2023-10-11 08:20:00|6134.6|6128.6|6134.6|6128.6|6135.6|6129.6|6132.6|6126.6|702
1697012700000|2023-10-11 08:25:00|6135.6|6129.6|6134.6|6128.6|6138.6|6132.6|6134.6|6128.6|870
1697013000000|2023-10-11 08:30:00|6143.3|6125.3|6144.7|6126.7|6144.7|6126.7|6141.9|6123.9|0
1697013300000|2023-10-11 08:35:00|6144.4|6126.4|6147.1|6129.1|6147.4|6129.4|6144.1|6126.1|0
1697013600000|2023-10-11 08:40:00|6146.9|6128.9|6146.7|6128.7|6148.7|6130.7|6146.4|6128.4|0
1697013900000|2023-10-11 08:45:00|6146.8|6128.8|6148.7|6130.7|6149.5|6131.5|6146.5|6128.5|0
1697014200000|2023-10-11 08:50:00|6148.8|6130.8|6150.2|6132.2|6150.7|6132.7|6148.3|6130.3|0
1697014500000|2023-10-11 08:55:00|6150.3|6132.3|6149.4|6131.4|6150.7|6132.7|6148.3|6130.3|0
1697014800000|2023-10-11 09:00:00|6149.2|6131.2|6149.5|6131.5|6150.8|6132.8|6148.5|6130.5|0
1697015100000|2023-10-11 09:05:00|6149.4|6131.4|6148.1|6130.1|6150|6132|6147.7|6129.7|0
1697015400000|2023-10-11 09:10:00|6147.9|6129.9|6149.6|6131.6|6150.5|6132.5|6146.7|6128.7|0
1697015700000|2023-10-11 09:15:00|6140.6|6134.6|6138.6|6132.6|6142.6|6136.6|6135.6|6129.6|442
1697016000000|2023-10-11 09:20:00|6137.6|6131.6|6136.6|6130.6|6137.6|6131.6|6134.6|6128.6|395
1697016300000|2023-10-11 09:25:00|6137.6|6131.6|6140.6|6134.6|6143.6|6137.6|6137.6|6131.6|262
1697016600000|2023-10-11 09:30:00|6141.6|6135.6|6140.6|6134.6|6141.6|6135.6|6140.6|6134.6|74
1697016900000|2023-10-11 09:35:00|6139.6|6133.6|6137.6|6131.6|6140.6|6134.6|6137.6|6131.6|37
1697017200000|2023-10-11 09:40:00|6138.6|6132.6|6139.6|6133.6|6139.6|6133.6|6137.6|6131.6|26
1697017500000|2023-10-11 09:45:00|6140.6|6134.6|6140.6|6134.6|6142.6|6136.6|6139.6|6133.6|133
1697017800000|2023-10-11 09:50:00|6141.6|6135.6|6139.6|6133.6|6141.6|6135.6|6139.6|6133.6|42
1697018100000|2023-10-11 09:55:00|6140.6|6134.6|6138.6|6132.6|6141.6|6135.6|6138.6|6132.6|37
1697018400000|2023-10-11 10:00:00|6139.1|6133.1|6138.6|6132.6|6140.1|6134.1|6138.1|6132.1|52
1697018700000|2023-10-11 10:05:00|6139.1|6133.1|6139.1|6133.1|6139.6|6133.6|6136.1|6130.1|159
1697019000000|2023-10-11 10:10:00|6139.6|6133.6|6136.6|6130.6|6140.1|6134.1|6136.1|6130.1|486
1697019300000|2023-10-11 10:15:00|6136.1|6130.1|6137.1|6131.1|6138.1|6132.1|6135.1|6129.1|42
1697019600000|2023-10-11 10:20:00|6137.6|6131.6|6136.1|6130.1|6138.1|6132.1|6134.6|6128.6|42
1697019900000|2023-10-11 10:25:00|6135.6|6129.6|6135.1|6129.1|6137.6|6131.6|6134.1|6128.1|131
1697020200000|2023-10-11 10:30:00|6134.6|6128.6|6132.1|6126.1|6136.1|6130.1|6131.1|6125.1|58
1697020500000|2023-10-11 10:35:00|6132.6|6126.6|6137.1|6131.1|6137.6|6131.6|6132.6|6126.6|61
1697020800000|2023-10-11 10:40:00|6138.1|6132.1|6139.1|6133.1|6139.1|6133.1|6136.1|6130.1|58
1697021100000|2023-10-11 10:45:00|6138.6|6132.6|6138.1|6132.1|6139.6|6133.6|6137.1|6131.1|62
1697021400000|2023-10-11 10:50:00|6137.1|6131.1|6136.1|6130.1|6137.1|6131.1|6134.1|6128.1|67
1697021700000|2023-10-11 10:55:00|6136.6|6130.6|6135.1|6129.1|6137.1|6131.1|6134.1|6128.1|109
1697022000000|2023-10-11 11:00:00|6134.6|6128.6|6137.1|6131.1|6137.1|6131.1|6133.6|6127.6|62
1697022300000|2023-10-11 11:05:00|6136.6|6130.6|6138.1|6132.1|6139.1|6133.1|6136.1|6130.1|118
1697022600000|2023-10-11 11:10:00|6137.1|6131.1|6137.1|6131.1|6137.6|6131.6|6136.1|6130.1|30
1697022900000|2023-10-11 11:15:00|6137.6|6131.6|6140.1|6134.1|6140.1|6134.1|6137.1|6131.1|44
1697023200000|2023-10-11 11:20:00|6140.6|6134.6|6143.1|6137.1|6143.1|6137.1|6140.6|6134.6|44
1697023500000|2023-10-11 11:25:00|6143.6|6137.6|6143.1|6137.1|6143.6|6137.6|6140.1|6134.1|71
1697023800000|2023-10-11 11:30:00|6142.6|6136.6|6144.6|6138.6|6145.1|6139.1|6140.1|6134.1|132
1697024100000|2023-10-11 11:35:00|6144.1|6138.1|6142.1|6136.1|6144.6|6138.6|6141.1|6135.1|76
1697024400000|2023-10-11 11:40:00|6141.6|6135.6|6141.1|6135.1|6142.1|6136.1|6139.1|6133.1|80
1697024700000|2023-10-11 11:45:00|6141.6|6135.6|6142.1|6136.1|6142.6|6136.6|6139.6|6133.6|35
1697025000000|2023-10-11 11:50:00|6142.6|6136.6|6142.1|6136.1|6142.6|6136.6|6140.1|6134.1|36
1697025300000|2023-10-11 11:55:00|6141.1|6135.1|6141.1|6135.1|6142.1|6136.1|6140.6|6134.6|53
1697025600000|2023-10-11 12:00:00|6140.6|6134.6|6141.1|6135.1|6142.1|6136.1|6138.1|6132.1|125
1697025900000|2023-10-11 12:05:00|6141.6|6135.6|6150.1|6144.1|6151.1|6145.1|6140.1|6134.1|542
1697026200000|2023-10-11 12:10:00|6151.1|6145.1|6153.1|6147.1|6154.1|6148.1|6149.6|6143.6|238
1697026500000|2023-10-11 12:15:00|6153.6|6147.6|6159.6|6153.6|6159.6|6153.6|6152.6|6146.6|279
1697026800000|2023-10-11 12:20:00|6159.1|6153.1|6165.1|6159.1|6165.1|6159.1|6158.1|6152.1|289
1697027100000|2023-10-11 12:25:00|6164.6|6158.6|6170.1|6164.1|6170.1|6164.1|6164.1|6158.1|310
1697027400000|2023-10-11 12:30:00|6170.6|6164.6|6172.1|6166.1|6172.1|6166.1|6157.6|6151.6|320
1697027700000|2023-10-11 12:35:00|6172.6|6166.6|6188.1|6182.1|6188.1|6182.1|6172.6|6166.6|430
1697028000000|2023-10-11 12:40:00|6188.6|6182.6|6194.6|6188.6|6195.1|6189.1|6184.1|6178.1|605
1697028300000|2023-10-11 12:45:00|6194.1|6188.1|6208.6|6202.6|6209.1|6203.1|6192.6|6186.6|575
1697028600000|2023-10-11 12:50:00|6209.1|6203.1|6222.1|6216.1|6222.6|6216.6|6206.1|6200.1|831
1697028900000|2023-10-11 12:55:00|6221.6|6215.6|6215.1|6209.1|6224.6|6218.6|6211.1|6205.1|421
1697029200000|2023-10-11 13:00:00|6214.6|6208.6|6210.1|6204.1|6221.1|6215.1|6205.6|6199.6|455
1697029500000|2023-10-11 13:05:00|6211.1|6205.1|6212.6|6206.6|6217.1|6211.1|6210.6|6204.6|268
1697029800000|2023-10-11 13:10:00|6212.1|6206.1|6207.6|6201.6|6215.1|6209.1|6205.6|6199.6|332
1697030100000|2023-10-11 13:15:00|6206.6|6200.6|6213.1|6207.1|6214.1|6208.1|6205.1|6199.1|159
1697030400000|2023-10-11 13:20:00|6214.1|6208.1|6212.1|6206.1|6214.6|6208.6|6210.1|6204.1|78
1697030700000|2023-10-11 13:25:00|6212.6|6206.6|6223.6|6217.6|6224.6|6218.6|6212.1|6206.1|318
1697031000000|2023-10-11 13:30:00|6224.1|6218.1|6214.1|6208.1|6229.1|6223.1|6210.6|6204.6|653
1697031300000|2023-10-11 13:35:00|6214.6|6208.6|6228.1|6222.1|6231.6|6225.6|6214.1|6208.1|702
1697031600000|2023-10-11 13:40:00|6227.6|6221.6|6242.6|6236.6|6245.1|6239.1|6224.6|6218.6|991
1697031900000|2023-10-11 13:45:00|6242.1|6236.1|6248.6|6242.6|6253.6|6247.6|6238.1|6232.1|744
1697032200000|2023-10-11 13:50:00|6248.1|6242.1|6241.1|6235.1|6250.1|6244.1|6232.6|6226.6|660
1697032500000|2023-10-11 13:55:00|6241.6|6235.6|6237.1|6231.1|6248.1|6242.1|6235.1|6229.1|706
1697032800000|2023-10-11 14:00:00|6237.6|6231.6|6241.1|6235.1|6245.6|6239.6|6235.6|6229.6|683
1697033100000|2023-10-11 14:05:00|6240.6|6234.6|6231.6|6225.6|6246.1|6240.1|6231.6|6225.6|652
1697033400000|2023-10-11 14:10:00|6232.1|6226.1|6221.1|6215.1|6232.1|6226.1|6220.1|6214.1|526
1697033700000|2023-10-11 14:15:00|6220.6|6214.6|6217.1|6211.1|6222.1|6216.1|6215.1|6209.1|458
1697034000000|2023-10-11 14:20:00|6216.1|6210.1|6227.6|6221.6|6230.1|6224.1|6215.1|6209.1|266
1697034300000|2023-10-11 14:25:00|6228.1|6222.1|6227.6|6221.6|6230.1|6224.1|6224.6|6218.6|425
1697034600000|2023-10-11 14:30:00|6228.1|6222.1|6230.1|6224.1|6231.6|6225.6|6227.1|6221.1|130
1697034900000|2023-10-11 14:35:00|6231.1|6225.1|6224.1|6218.1|6231.6|6225.6|6220.1|6214.1|257
1697035200000|2023-10-11 14:40:00|6224.6|6218.6|6225.1|6219.1|6228.6|6222.6|6221.1|6215.1|322
1697035500000|2023-10-11 14:45:00|6225.6|6219.6|6221.1|6215.1|6225.6|6219.6|6216.1|6210.1|295
1697035800000|2023-10-11 14:50:00|6222.1|6216.1|6227.1|6221.1|6227.6|6221.6|6219.6|6213.6|218
1697036100000|2023-10-11 14:55:00|6226.1|6220.1|6229.1|6223.1|6230.1|6224.1|6226.1|6220.1|117
1697036400000|2023-10-11 15:00:00|6228.6|6222.6|6228.1|6222.1|6232.1|6226.1|6226.6|6220.6|155
1697036700000|2023-10-11 15:05:00|6228.6|6222.6|6235.1|6229.1|6235.1|6229.1|6227.1|6221.1|191
1697037000000|2023-10-11 15:10:00|6235.6|6229.6|6231.1|6225.1|6238.1|6232.1|6229.1|6223.1|346
1697037300000|2023-10-11 15:15:00|6230.6|6224.6|6221.6|6215.6|6230.6|6224.6|6221.1|6215.1|239
1697037600000|2023-10-11 15:20:00|6222.1|6216.1|6224.1|6218.1|6225.1|6219.1|6220.1|6214.1|112
1697037900000|2023-10-11 15:25:00|6225.1|6219.1|6219.1|6213.1|6226.6|6220.6|6219.1|6213.1|161
1697038200000|2023-10-11 15:30:00|6218.1|6212.1|6220.1|6214.1|6221.6|6215.6|6218.1|6212.1|268
1697038500000|2023-10-11 15:35:00|6219.6|6213.6|6217.6|6211.6|6222.1|6216.1|6216.1|6210.1|224
1697038800000|2023-10-11 15:40:00|6217.1|6211.1|6210.1|6204.1|6217.6|6211.6|6209.1|6203.1|234
1697039100000|2023-10-11 15:45:00|6211.1|6205.1|6215.1|6209.1|6215.6|6209.6|6211.1|6205.1|100
1697039400000|2023-10-11 15:50:00|6215.6|6209.6|6217.6|6211.6|6219.1|6213.1|6213.1|6207.1|127
1697039700000|2023-10-11 15:55:00|6217.1|6211.1|6211.6|6205.6|6217.6|6211.6|6211.1|6205.1|220
1697040000000|2023-10-11 16:00:00|6212.6|6206.6|6210.6|6204.6|6212.6|6206.6|6208.6|6202.6|183
1697040300000|2023-10-11 16:05:00|6209.6|6203.6|6210.6|6204.6|6211.6|6205.6|6206.6|6200.6|110
1697040600000|2023-10-11 16:10:00|6209.6|6203.6|6207.6|6201.6|6209.6|6203.6|6207.6|6201.6|102
1697040900000|2023-10-11 16:15:00|6206.6|6200.6|6202.6|6196.6|6206.6|6200.6|6198.6|6192.6|269
1697041200000|2023-10-11 16:20:00|6201.6|6195.6|6201.6|6195.6|6202.6|6196.6|6199.6|6193.6|130
1697041500000|2023-10-11 16:25:00|6202.6|6196.6|6204.6|6198.6|6205.6|6199.6|6199.6|6193.6|72
1697041800000|2023-10-11 16:30:00|6205.6|6199.6|6207.6|6201.6|6209.6|6203.6|6204.6|6198.6|184
1697042100000|2023-10-11 16:35:00|6206.6|6200.6|6204.6|6198.6|6210.6|6204.6|6204.6|6198.6|295
1697042400000|2023-10-11 16:40:00|6205.6|6199.6|6205.6|6199.6|6208.6|6202.6|6205.6|6199.6|96
1697042700000|2023-10-11 16:45:00|6204.6|6198.6|6205.6|6199.6|6206.6|6200.6|6204.6|6198.6|45
1697043000000|2023-10-11 16:50:00|6206.6|6200.6|6202.6|6196.6|6206.6|6200.6|6200.6|6194.6|100
1697043300000|2023-10-11 16:55:00|6203.6|6197.6|6204.6|6198.6|6205.6|6199.6|6201.6|6195.6|52
1697043600000|2023-10-11 17:00:00|6203.6|6197.6|6202.6|6196.6|6207.6|6201.6|6201.6|6195.6|104
1697043900000|2023-10-11 17:05:00|6203.6|6197.6|6205.6|6199.6|6205.6|6199.6|6203.6|6197.6|35
1697044200000|2023-10-11 17:10:00|6206.6|6200.6|6206.6|6200.6|6207.6|6201.6|6205.6|6199.6|75
1697044500000|2023-10-11 17:15:00|6205.6|6199.6|6199.6|6193.6|6205.6|6199.6|6197.6|6191.6|171
1697044800000|2023-10-11 17:20:00|6200.6|6194.6|6202.6|6196.6|6202.6|6196.6|6199.6|6193.6|32
1697045100000|2023-10-11 17:25:00|6203.6|6197.6|6202.6|6196.6|6203.6|6197.6|6202.6|6196.6|42
1697045400000|2023-10-11 17:30:00|6201.6|6195.6|6199.6|6193.6|6201.6|6195.6|6199.6|6193.6|71
1697045700000|2023-10-11 17:35:00|6200.6|6194.6|6198.6|6192.6|6200.6|6194.6|6198.6|6192.6|52
1697046000000|2023-10-11 17:40:00|6197.6|6191.6|6197.6|6191.6|6198.6|6192.6|6195.6|6189.6|252
1697046300000|2023-10-11 17:45:00|6196.6|6190.6|6195.6|6189.6|6197.6|6191.6|6195.6|6189.6|70
1697046600000|2023-10-11 17:50:00|6196.6|6190.6|6201.6|6195.6|6201.6|6195.6|6196.6|6190.6|183
1697046900000|2023-10-11 17:55:00|6202.6|6196.6|6207.6|6201.6|6207.6|6201.6|6202.6|6196.6|79
1697047200000|2023-10-11 18:00:00|6206.6|6200.6|6207.6|6201.6|6211.6|6205.6|6205.6|6199.6|172
1697047500000|2023-10-11 18:05:00|6208.6|6202.6|6206.6|6200.6|6209.6|6203.6|6206.6|6200.6|132
1697047800000|2023-10-11 18:10:00|6207.6|6201.6|6205.6|6199.6|6210.6|6204.6|6205.6|6199.6|48
1697048100000|2023-10-11 18:15:00|6206.6|6200.6|6206.6|6200.6|6207.6|6201.6|6205.6|6199.6|103
1697048400000|2023-10-11 18:20:00|6207.6|6201.6|6211.6|6205.6|6211.6|6205.6|6206.6|6200.6|88
1697048700000|2023-10-11 18:25:00|6212.6|6206.6|6211.6|6205.6|6215.6|6209.6|6210.6|6204.6|164
1697049000000|2023-10-11 18:30:00|6212.6|6206.6|6212.6|6206.6|6214.6|6208.6|6212.6|6206.6|118
1697049300000|2023-10-11 18:35:00|6213.6|6207.6|6213.6|6207.6|6215.6|6209.6|6213.6|6207.6|60
1697049600000|2023-10-11 18:40:00|6212.6|6206.6|6214.6|6208.6|6214.6|6208.6|6212.6|6206.6|88
1697049900000|2023-10-11 18:45:00|6212.6|6206.6|6214.6|6208.6|6216.6|6210.6|6211.6|6205.6|134
1697050200000|2023-10-11 18:50:00|6213.6|6207.6|6215.6|6209.6|6215.6|6209.6|6211.6|6205.6|102
1697050500000|2023-10-11 18:55:00|6216.6|6210.6|6222.8|6204.8|6222.8|6212.6|6214.6|6204.8|94
1697050800000|2023-10-11 19:00:00|6222.9|6204.9|6223.3|6205.3|6223.7|6205.7|6222.6|6204.6|1
1697051100000|2023-10-11 19:05:00|6223.2|6205.2|6224.9|6206.9|6225|6207|6222.8|6204.8|0
1697051400000|2023-10-11 19:10:00|6225|6207|6224.5|6206.5|6225.2|6207.2|6223.7|6205.7|0
1697051700000|2023-10-11 19:15:00|6224.6|6206.6|6218.8|6200.8|6224.6|6206.6|6217.5|6199.5|0
1697052000000|2023-10-11 19:20:00|6218.7|6200.7|6218.3|6200.3|6218.8|6200.8|6217.6|6199.6|0
1697052300000|2023-10-11 19:25:00|6219.1|6201.1|6232.1|6214.1|6232.5|6214.5|6219|6201|0
1697052600000|2023-10-11 19:30:00|6232|6214|6234.3|6216.3|6234.3|6216.3|6231.9|6213.9|0
1697052900000|2023-10-11 19:35:00|6234.2|6216.2|6239.3|6221.3|6239.5|6221.5|6233.9|6215.9|0
1697053200000|2023-10-11 19:40:00|6239.4|6221.4|6238.2|6220.2|6240.3|6222.3|6237.7|6219.7|0
1697053500000|2023-10-11 19:45:00|6238.1|6220.1|6238.5|6220.5|6239|6221|6238.1|6220.1|0
1697053800000|2023-10-11 19:50:00|6238.6|6220.6|6237.1|6219.1|6239.8|6221.8|6237.1|6219.1|0
1697054100000|2023-10-11 19:55:00|6237|6219|6235.9|6217.9|6239.2|6221.2|6235.4|6217.4|0
1697054400000|2023-10-11 20:00:00|6235.8|6217.8|6241|6223|6242.1|6224.1|6235.6|6217.6|0
1697054700000|2023-10-11 20:05:00|6241.2|6223.2|6243.5|6225.5|6244|6226|6240.7|6222.7|0
1697055000000|2023-10-11 20:10:00|6243.6|6225.6|6244.5|6226.5|6244.7|6226.7|6243.3|6225.3|0
1697055300000|2023-10-11 20:15:00|6244.3|6226.3|6249.1|6231.1|6249.4|6231.4|6244|6226|0
1697055600000|2023-10-11 20:20:00|6248.9|6230.9|6248.9|6230.9|6248.9|6230.9|6248|6230|0
1697055900000|2023-10-11 20:25:00|6249.1|6231.1|6248.4|6230.4|6249.1|6231.1|6248.2|6230.2|0
1697056200000|2023-10-11 20:30:00|6248.6|6230.6|6248.2|6230.2|6248.9|6230.9|6248|6230|0
1697056500000|2023-10-11 20:35:00|6248.4|6230.4|6248.7|6230.7|6248.7|6230.7|6248.2|6230.2|0
1697056800000|2023-10-11 20:40:00|6248.9|6230.9|6249.3|6231.3|6249.6|6231.6|6248.7|6230.7|0
1697057100000|2023-10-11 20:45:00|6249.1|6231.1|6249.3|6231.3|6249.4|6231.4|6249.1|6231.1|0
1697057400000|2023-10-11 20:50:00|6249.5|6231.5|6250.3|6232.3|6250.3|6232.3|6249.5|6231.5|0
1697057700000|2023-10-11 20:55:00|6250|6232|6250.1|6232.1|6250.7|6232.7|6249.9|6231.9|0
1697058000000|2023-10-11 21:00:00|6250.3|6232.3|6250|6232|6250.3|6232.3|6249.8|6231.8|0
1697058300000|2023-10-11 21:05:00|6249.9|6231.9|6250|6232|6250.2|6232.2|6249.9|6231.9|0
1697058600000|2023-10-11 21:10:00|6249.9|6231.9|6249.7|6231.7|6250|6232|6249.7|6231.7|0
1697058900000|2023-10-11 21:15:00|6249.8|6231.8|6249.6|6231.6|6249.9|6231.9|6249.5|6231.5|0
1697059200000|2023-10-11 21:20:00|6249.7|6231.7|6249.3|6231.3|6249.7|6231.7|6249.1|6231.1|0
1697059500000|2023-10-11 21:25:00|6249.2|6231.2|6249.3|6231.3|6249.4|6231.4|6249|6231|0
1697059800000|2023-10-11 21:30:00|6249.2|6231.2|6249.3|6231.3|6249.5|6231.5|6249|6231|0
1697060100000|2023-10-11 21:35:00|6249.4|6231.4|6249.4|6231.4|6249.5|6231.5|6249.3|6231.3|0
1697060400000|2023-10-11 21:40:00|6249.3|6231.3|6249.4|6231.4|6249.4|6231.4|6249.3|6231.3|0
1697060700000|2023-10-11 21:45:00|6249.2|6231.2|6249.3|6231.3|6249.5|6231.5|6249.1|6231.1|0
1697061000000|2023-10-11 21:50:00|6249.5|6231.5|6249.6|6231.6|6249.7|6231.7|6249.5|6231.5|0
1697061300000|2023-10-11 21:55:00|6249.5|6231.5|6249.5|6231.5|6249.6|6231.6|6249.5|6231.5|0
1697061600000|2023-10-11 22:00:00|6248.9|6230.9|6248|6230|6249.3|6231.3|6247.6|6229.6|0
1697061900000|2023-10-11 22:05:00|6248.1|6230.1|6247.8|6229.8|6248.3|6230.3|6247.6|6229.6|0
1697062200000|2023-10-11 22:10:00|6247.9|6229.9|6247.6|6229.6|6248|6230|6247.6|6229.6|0
1697062500000|2023-10-11 22:15:00|6247.3|6229.3|6246.9|6228.9|6247.6|6229.6|6246.9|6228.9|0
1697062800000|2023-10-11 22:20:00|6247.1|6229.1|6247.6|6229.6|6247.7|6229.7|6247.1|6229.1|0
1697063100000|2023-10-11 22:25:00|6247.3|6229.3|6247.6|6229.6|6247.6|6229.6|6247.3|6229.3|0
1697063400000|2023-10-11 22:30:00|6247.8|6229.8|6248.3|6230.3|6248.3|6230.3|6247.6|6229.6|0
1697063700000|2023-10-11 22:35:00|6248.1|6230.1|6248.3|6230.3|6248.3|6230.3|6248|6230|0
1697064000000|2023-10-11 22:40:00|6248.1|6230.1|6248.1|6230.1|6248.3|6230.3|6248|6230|0
1697064300000|2023-10-11 22:45:00|6248|6230|6248.5|6230.5|6248.7|6230.7|6248|6230|0
1697064600000|2023-10-11 22:50:00|6248.3|6230.3|6247.8|6229.8|6248.5|6230.5|6247.8|6229.8|0
1697064900000|2023-10-11 22:55:00|6248|6230|6248.2|6230.2|6248.5|6230.5|6247.8|6229.8|0
1697065200000|2023-10-11 23:00:00|6248.4|6230.4|6248|6230|6248.7|6230.7|6247.8|6229.8|0
1697065500000|2023-10-11 23:05:00|6248.1|6230.1|6248|6230|6248.5|6230.5|6248|6230|0
1697065800000|2023-10-11 23:10:00|6247.9|6229.9|6248|6230|6248|6230|6247.8|6229.8|0
1697066100000|2023-10-11 23:15:00|6248.2|6230.2|6248.2|6230.2|6248.5|6230.5|6248|6230|0
1697066400000|2023-10-11 23:20:00|6248|6230|6248.2|6230.2|6248.2|6230.2|6248|6230|0
1697066700000|2023-10-11 23:25:00|6248.4|6230.4|6249.4|6231.4|6249.9|6231.9|6248.2|6230.2|0
1697067000000|2023-10-11 23:30:00|6249.6|6231.6|6250.1|6232.1|6250.1|6232.1|6249.4|6231.4|0
1697067300000|2023-10-11 23:35:00|6249.9|6231.9|6249.5|6231.5|6250.1|6232.1|6249.4|6231.4|0
1697067600000|2023-10-11 23:40:00|6249.6|6231.6|6249.4|6231.4|6249.6|6231.6|6249.2|6231.2|0
1697067900000|2023-10-11 23:45:00|6249.2|6231.2|6249.6|6231.6|6249.9|6231.9|6249.2|6231.2|0
1697068200000|2023-10-11 23:50:00|6249.7|6231.7|6250.1|6232.1|6250.1|6232.1|6249.6|6231.6|0
1697068500000|2023-10-11 23:55:00|6250.2|6232.2|6250.1|6232.1|6250.3|6232.3|6249.6|6231.6|0
1697068800000|2023-10-12 00:00:00|6249.9|6231.9|6249.6|6231.6|6250.1|6232.1|6249.2|6231.2|0
1697069100000|2023-10-12 00:05:00|6249.4|6231.4|6252|6234|6252.4|6234.4|6249.4|6231.4|0
1697069400000|2023-10-12 00:10:00|6251.8|6233.8|6250.5|6232.5|6251.8|6233.8|6248|6230|0
1697069700000|2023-10-12 00:15:00|6250.3|6232.3|6249.3|6231.3|6250.6|6232.6|6249.3|6231.3|0
1697070000000|2023-10-12 00:20:00|6249.5|6231.5|6249.5|6231.5|6250.1|6232.1|6249.3|6231.3|0
1697070300000|2023-10-12 00:25:00|6249.3|6231.3|6248.9|6230.9|6249.4|6231.4|6248.7|6230.7|0
1697070600000|2023-10-12 00:30:00|6249.1|6231.1|6248.8|6230.8|6249.5|6231.5|6248.8|6230.8|0
1697070900000|2023-10-12 00:35:00|6249|6231|6248.5|6230.5|6249.2|6231.2|6248.2|6230.2|0
1697071200000|2023-10-12 00:40:00|6248.7|6230.7|6249.5|6231.5|6249.5|6231.5|6248.3|6230.3|0
1697071500000|2023-10-12 00:45:00|6249.7|6231.7|6251.3|6233.3|6251.5|6233.5|6249.7|6231.7|0
1697071800000|2023-10-12 00:50:00|6251.2|6233.2|6249.8|6231.8|6251.2|6233.2|6249.3|6231.3|0
1697072100000|2023-10-12 00:55:00|6249.6|6231.6|6251.2|6233.2|6251.2|6233.2|6249.6|6231.6|0
1697072400000|2023-10-12 01:00:00|6251|6233|6250.4|6232.4|6251.2|6233.2|6249.8|6231.8|0
1697072700000|2023-10-12 01:05:00|6250.2|6232.2|6250.2|6232.2|6250.6|6232.6|6249.9|6231.9|0
1697073000000|2023-10-12 01:10:00|6250.4|6232.4|6250.4|6232.4|6250.4|6232.4|6249.8|6231.8|0
1697073300000|2023-10-12 01:15:00|6249.9|6231.9|6288.6|6282.6|6316.6|6310.6|6237.6|6231.6|5555
1697073600000|2023-10-12 01:20:00|6287.6|6281.6|6289.6|6283.6|6301.6|6295.6|6275.6|6269.6|2858
1697073900000|2023-10-12 01:25:00|6290.6|6284.6|6288.4|6282.4|6298.6|6292.6|6286.6|6280.6|1606
1697074200000|2023-10-12 01:30:00|6286.4|6280.4|6255.4|6249.4|6286.4|6280.4|6247.4|6241.4|8114
1697074500000|2023-10-12 01:35:00|6256.4|6250.4|6249.4|6243.4|6263.4|6257.4|6245.4|6239.4|4141
1697074800000|2023-10-12 01:40:00|6250.4|6244.4|6264.4|6258.4|6267.4|6261.4|6246.4|6240.4|3634
1697075100000|2023-10-12 01:45:00|6265.4|6259.4|6256.4|6250.4|6268.4|6262.4|6254.4|6248.4|1880
1697075400000|2023-10-12 01:50:00|6254.4|6248.4|6273.4|6267.4|6275.4|6269.4|6253.4|6247.4|1650
1697075700000|2023-10-12 01:55:00|6274.4|6268.4|6268.4|6262.4|6278.4|6272.4|6268.4|6262.4|2530
1697076000000|2023-10-12 02:00:00|6269.4|6263.4|6256.4|6250.4|6269.4|6263.4|6253.4|6247.4|2521
1697076300000|2023-10-12 02:05:00|6258.4|6252.4|6251.4|6245.4|6259.4|6253.4|6247.4|6241.4|1157
1697076600000|2023-10-12 02:10:00|6250.4|6244.4|6245.4|6239.4|6256.4|6250.4|6244.4|6238.4|1297
1697076900000|2023-10-12 02:15:00|6246.4|6240.4|6255.4|6249.4|6256.4|6250.4|6246.4|6240.4|1519
1697077200000|2023-10-12 02:20:00|6256.4|6250.4|6252.4|6246.4|6258.4|6252.4|6247.4|6241.4|1373
1697077500000|2023-10-12 02:25:00|6253.4|6247.4|6250.4|6244.4|6253.4|6247.4|6244.4|6238.4|1041
1697077800000|2023-10-12 02:30:00|6251.4|6245.4|6265.4|6259.4|6266.4|6260.4|6250.4|6244.4|1663
1697078100000|2023-10-12 02:35:00|6266.4|6260.4|6266.4|6260.4|6270.4|6264.4|6261.4|6255.4|847
1697078400000|2023-10-12 02:40:00|6267.4|6261.4|6265.4|6259.4|6273.4|6267.4|6264.4|6258.4|1067
1697078700000|2023-10-12 02:45:00|6264.4|6258.4|6259.4|6253.4|6267.4|6261.4|6259.4|6253.4|494
1697079000000|2023-10-12 02:50:00|6258.4|6252.4|6269.4|6263.4|6270.4|6264.4|6258.4|6252.4|444
1697079300000|2023-10-12 02:55:00|6268.4|6262.4|6268.4|6262.4|6272.4|6266.4|6265.4|6259.4|572
1697079600000|2023-10-12 03:00:00|6267.4|6261.4|6272.4|6266.4|6273.4|6267.4|6263.4|6257.4|632
1697079900000|2023-10-12 03:05:00|6273.4|6267.4|6268.4|6262.4|6277.4|6271.4|6267.4|6261.4|962
1697080200000|2023-10-12 03:10:00|6267.4|6261.4|6271.4|6265.4|6272.4|6266.4|6265.4|6259.4|519
1697080500000|2023-10-12 03:15:00|6272.4|6266.4|6272.4|6266.4|6276.4|6270.4|6271.4|6265.4|558
1697080800000|2023-10-12 03:20:00|6273.4|6267.4|6285.4|6279.4|6287.4|6281.4|6271.4|6265.4|1472
1697081100000|2023-10-12 03:25:00|6286.4|6280.4|6285.4|6279.4|6296.4|6290.4|6283.4|6277.4|2999
1697081400000|2023-10-12 03:30:00|6286.4|6280.4|6278.4|6272.4|6288.4|6282.4|6278.4|6272.4|695
1697081700000|2023-10-12 03:35:00|6279.4|6273.4|6272.4|6266.4|6283.4|6277.4|6271.4|6265.4|767
1697082000000|2023-10-12 03:40:00|6271.4|6265.4|6269.4|6263.4|6274.4|6268.4|6268.4|6262.4|563
1697082300000|2023-10-12 03:45:00|6270.4|6264.4|6268.4|6262.4|6271.4|6265.4|6268.4|6262.4|706
1697082600000|2023-10-12 03:50:00|6267.4|6261.4|6266.4|6260.4|6270.4|6264.4|6266.4|6260.4|518
1697082900000|2023-10-12 03:55:00|6265.4|6259.4|6271.4|6265.4|6272.4|6266.4|6265.4|6259.4|351
1697083200000|2023-10-12 04:00:00|6277.7|6259.7|6277.6|6259.6|6277.8|6259.8|6277.3|6259.3|0
1697083500000|2023-10-12 04:05:00|6277.4|6259.4|6278|6260|6278|6260|6277.3|6259.3|0
1697083800000|2023-10-12 04:10:00|6277.9|6259.9|6277.7|6259.7|6278.1|6260.1|6277.5|6259.5|0
1697084100000|2023-10-12 04:15:00|6277.9|6259.9|6277.9|6259.9|6278.1|6260.1|6277.7|6259.7|0
1697084400000|2023-10-12 04:20:00|6278.1|6260.1|6276.1|6258.1|6278.2|6260.2|6276.1|6258.1|0
1697084700000|2023-10-12 04:25:00|6275.8|6257.8|6275.3|6257.3|6275.8|6257.8|6275.3|6257.3|0
1697085000000|2023-10-12 04:30:00|6275.5|6257.5|6275.4|6257.4|6275.5|6257.5|6275.1|6257.1|0
1697085300000|2023-10-12 04:35:00|6275.6|6257.6|6275.3|6257.3|6275.8|6257.8|6275.3|6257.3|0
1697085600000|2023-10-12 04:40:00|6275.2|6257.2|6273.9|6255.9|6275.5|6257.5|6273.9|6255.9|0
1697085900000|2023-10-12 04:45:00|6274.1|6256.1|6275|6257|6275|6257|6273.9|6255.9|0
1697086200000|2023-10-12 04:50:00|6274.8|6256.8|6274.5|6256.5|6274.9|6256.9|6274.1|6256.1|0
1697086500000|2023-10-12 04:55:00|6274.7|6256.7|6275.2|6257.2|6275.3|6257.3|6274.5|6256.5|10
1697086800000|2023-10-12 05:00:00|6275|6257|6266.4|6260.4|6275|6266.4|6259.4|6253.4|2661
1697087100000|2023-10-12 05:05:00|6267.4|6261.4|6275.4|6269.4|6277.4|6271.4|6267.4|6261.4|925
1697087400000|2023-10-12 05:10:00|6277.4|6271.4|6281.4|6275.4|6282.4|6276.4|6276.4|6270.4|1090
1697087700000|2023-10-12 05:15:00|6282.4|6276.4|6277.4|6271.4|6282.4|6276.4|6275.4|6269.4|646
1697088000000|2023-10-12 05:20:00|6276.4|6270.4|6280.4|6274.4|6280.4|6274.4|6273.4|6267.4|508
1697088300000|2023-10-12 05:25:00|6279.4|6273.4|6283.4|6277.4|6283.4|6277.4|6276.4|6270.4|584
1697088600000|2023-10-12 05:30:00|6282.4|6276.4|6277.4|6271.4|6285.4|6279.4|6275.4|6269.4|693
1697088900000|2023-10-12 05:35:00|6276.4|6270.4|6282.4|6276.4|6284.4|6278.4|6276.4|6270.4|677
1697089200000|2023-10-12 05:40:00|6283.4|6277.4|6278.4|6272.4|6287.4|6281.4|6278.4|6272.4|803
1697089500000|2023-10-12 05:45:00|6277.4|6271.4|6275.4|6269.4|6279.4|6273.4|6275.4|6269.4|657
1697089800000|2023-10-12 05:50:00|6274.4|6268.4|6272.4|6266.4|6275.4|6269.4|6270.4|6264.4|548
1697090100000|2023-10-12 05:55:00|6273.4|6267.4|6271.4|6265.4|6275.4|6269.4|6269.4|6263.4|468
1697090400000|2023-10-12 06:00:00|6270.4|6264.4|6277.4|6271.4|6281.4|6275.4|6267.4|6261.4|3466
1697090700000|2023-10-12 06:05:00|6278.4|6272.4|6284.4|6278.4|6285.4|6279.4|6277.4|6271.4|805
1697091000000|2023-10-12 06:10:00|6285.4|6279.4|6287.4|6281.4|6287.4|6281.4|6283.4|6277.4|1081
1697091300000|2023-10-12 06:15:00|6288.4|6282.4|6281.4|6275.4|6290.4|6284.4|6280.4|6274.4|1264
1697091600000|2023-10-12 06:20:00|6282.4|6276.4|6281.4|6275.4|6283.4|6277.4|6278.4|6272.4|819
1697091900000|2023-10-12 06:25:00|6280.4|6274.4|6278.4|6272.4|6282.4|6276.4|6277.4|6271.4|421
1697092200000|2023-10-12 06:30:00|6277.4|6271.4|6278.4|6272.4|6280.4|6274.4|6274.4|6268.4|661
1697092500000|2023-10-12 06:35:00|6277.4|6271.4|6283.4|6277.4|6285.4|6279.4|6276.4|6270.4|1125
1697092800000|2023-10-12 06:40:00|6284.4|6278.4|6286.4|6280.4|6289.4|6283.4|6282.4|6276.4|1228
1697093100000|2023-10-12 06:45:00|6285.4|6279.4|6286.4|6280.4|6289.4|6283.4|6285.4|6279.4|554
1697093400000|2023-10-12 06:50:00|6285.4|6279.4|6282.4|6276.4|6285.4|6279.4|6279.4|6273.4|694
1697093700000|2023-10-12 06:55:00|6281.4|6275.4|6278.4|6272.4|6282.4|6276.4|6277.4|6271.4|692
1697094000000|2023-10-12 07:00:00|6277.4|6271.4|6269.4|6263.4|6277.4|6271.4|6268.4|6262.4|1317
1697094300000|2023-10-12 07:05:00|6268.4|6262.4|6265.4|6259.4|6269.4|6263.4|6263.4|6257.4|970
1697094600000|2023-10-12 07:10:00|6266.4|6260.4|6263.4|6257.4|6268.4|6262.4|6262.4|6256.4|674
1697094900000|2023-10-12 07:15:00|6264.4|6258.4|6269.4|6263.4|6272.4|6266.4|6262.4|6256.4|1312
1697095200000|2023-10-12 07:20:00|6270.4|6264.4|6266.4|6260.4|6270.4|6264.4|6265.4|6259.4|844
1697095500000|2023-10-12 07:25:00|6265.4|6259.4|6262.4|6256.4|6266.4|6260.4|6262.4|6256.4|850
1697095800000|2023-10-12 07:30:00|6263.4|6257.4|6266.4|6260.4|6268.4|6262.4|6262.4|6256.4|1439
1697096100000|2023-10-12 07:35:00|6267.4|6261.4|6263.4|6257.4|6267.4|6261.4|6263.4|6257.4|820
1697096400000|2023-10-12 07:40:00|6264.4|6258.4|6266.4|6260.4|6269.4|6263.4|6263.4|6257.4|1794
1697096700000|2023-10-12 07:45:00|6265.4|6259.4|6262.4|6256.4|6266.4|6260.4|6260.4|6254.4|1204
1697097000000|2023-10-12 07:50:00|6261.4|6255.4|6263.4|6257.4|6266.4|6260.4|6261.4|6255.4|2046
1697097300000|2023-10-12 07:55:00|6262.4|6256.4|6266.4|6260.4|6267.4|6261.4|6261.4|6255.4|2610
1697097600000|2023-10-12 08:00:00|6267.4|6261.4|6256.4|6250.4|6267.4|6261.4|6255.4|6249.4|2755
1697097900000|2023-10-12 08:05:00|6257.4|6251.4|6265.4|6259.4|6268.4|6262.4|6256.4|6250.4|2693
1697098200000|2023-10-12 08:10:00|6266.4|6260.4|6264.4|6258.4|6268.4|6262.4|6263.4|6257.4|2035
1697098500000|2023-10-12 08:15:00|6265.4|6259.4|6265.4|6259.4|6266.4|6260.4|6261.4|6255.4|1205
1697098800000|2023-10-12 08:20:00|6264.4|6258.4|6269.4|6263.4|6270.4|6264.4|6264.4|6258.4|1978
1697099100000|2023-10-12 08:25:00|6270.4|6264.4|6275.4|6269.4|6275.4|6269.4|6267.4|6261.4|1296
1697099400000|2023-10-12 08:30:00|6278.6|6260.6|6279|6261|6279.4|6261.4|6278.2|6260.2|0
1697099700000|2023-10-12 08:35:00|6278.9|6260.9|6278.9|6260.9|6279.6|6261.6|6277.7|6259.7|0
1697100000000|2023-10-12 08:40:00|6278.7|6260.7|6279.7|6261.7|6279.8|6261.8|6278.7|6260.7|15
1697100300000|2023-10-12 08:45:00|6279.5|6261.5|6279|6261|6280.7|6262.7|6278.5|6260.5|0
1697100600000|2023-10-12 08:50:00|6278.9|6260.9|6283|6265|6283.2|6265.2|6278.7|6260.7|0
1697100900000|2023-10-12 08:55:00|6282.9|6264.9|6284.8|6266.8|6285|6267|6282.8|6264.8|0
1697101200000|2023-10-12 09:00:00|6284.9|6266.9|6284.4|6266.4|6285|6267|6283.7|6265.7|0
1697101500000|2023-10-12 09:05:00|6284.5|6266.5|6285.4|6267.4|6285.6|6267.6|6284.4|6266.4|0
1697101800000|2023-10-12 09:10:00|6285.5|6267.5|6284.9|6266.9|6285.7|6267.7|6283.7|6265.7|0
1697102100000|2023-10-12 09:15:00|6273.4|6267.4|6278.4|6272.4|6279.4|6273.4|6272.4|6266.4|211
1697102400000|2023-10-12 09:20:00|6277.4|6271.4|6278.4|6272.4|6278.4|6272.4|6276.4|6270.4|226
1697102700000|2023-10-12 09:25:00|6279.4|6273.4|6280.4|6274.4|6280.4|6274.4|6278.4|6272.4|119
1697103000000|2023-10-12 09:30:00|6279.4|6273.4|6277.4|6271.4|6279.4|6273.4|6276.4|6270.4|79
1697103300000|2023-10-12 09:35:00|6278.4|6272.4|6275.4|6269.4|6278.4|6272.4|6275.4|6269.4|41
1697103600000|2023-10-12 09:40:00|6276.4|6270.4|6276.4|6270.4|6277.4|6271.4|6274.4|6268.4|365
1697103900000|2023-10-12 09:45:00|6278.4|6272.4|6278.4|6272.4|6279.4|6273.4|6276.4|6270.4|121
1697104200000|2023-10-12 09:50:00|6279.4|6273.4|6277.4|6271.4|6279.4|6273.4|6277.4|6271.4|87
1697104500000|2023-10-12 09:55:00|6276.4|6270.4|6272.4|6266.4|6277.4|6271.4|6272.4|6266.4|171
1697104800000|2023-10-12 10:00:00|6272.9|6266.9|6271.9|6265.9|6274.9|6268.9|6269.9|6263.9|200
1697105100000|2023-10-12 10:05:00|6272.4|6266.4|6269.9|6263.9|6273.4|6267.4|6268.9|6262.9|80
1697105400000|2023-10-12 10:10:00|6269.4|6263.4|6274.9|6268.9|6274.9|6268.9|6268.9|6262.9|48
1697105700000|2023-10-12 10:15:00|6273.9|6267.9|6275.9|6269.9|6276.4|6270.4|6273.9|6267.9|202
1697106000000|2023-10-12 10:20:00|6275.4|6269.4|6278.9|6272.9|6278.9|6272.9|6275.4|6269.4|51
1697106300000|2023-10-12 10:25:00|6278.4|6272.4|6276.9|6270.9|6278.4|6272.4|6276.4|6270.4|86
1697106600000|2023-10-12 10:30:00|6276.4|6270.4|6277.4|6271.4|6277.9|6271.9|6275.9|6269.9|24
1697106900000|2023-10-12 10:35:00|6277.9|6271.9|6277.9|6271.9|6278.9|6272.9|6276.9|6270.9|38
1697107200000|2023-10-12 10:40:00|6276.9|6270.9|6274.9|6268.9|6277.9|6271.9|6274.9|6268.9|227
1697107500000|2023-10-12 10:45:00|6274.4|6268.4|6273.9|6267.9|6274.9|6268.9|6273.9|6267.9|37
1697107800000|2023-10-12 10:50:00|6272.9|6266.9|6273.9|6267.9|6273.9|6267.9|6272.9|6266.9|38
1697108100000|2023-10-12 10:55:00|6274.4|6268.4|6274.9|6268.9|6275.9|6269.9|6273.9|6267.9|41
1697108400000|2023-10-12 11:00:00|6273.9|6267.9|6274.9|6268.9|6275.4|6269.4|6273.9|6267.9|27
1697108700000|2023-10-12 11:05:00|6273.9|6267.9|6274.9|6268.9|6274.9|6268.9|6273.9|6267.9|59
1697109000000|2023-10-12 11:10:00|6275.4|6269.4|6274.9|6268.9|6275.9|6269.9|6274.9|6268.9|76
1697109300000|2023-10-12 11:15:00|6275.4|6269.4|6274.9|6268.9|6275.9|6269.9|6274.4|6268.4|66
1697109600000|2023-10-12 11:20:00|6274.4|6268.4|6274.9|6268.9|6274.9|6268.9|6273.9|6267.9|55
1697109900000|2023-10-12 11:25:00|6274.4|6268.4|6274.9|6268.9|6275.9|6269.9|6273.9|6267.9|40
1697110200000|2023-10-12 11:30:00|6274.4|6268.4|6273.9|6267.9|6275.9|6269.9|6272.9|6266.9|116
1697110500000|2023-10-12 11:35:00|6274.4|6268.4|6272.9|6266.9|6274.9|6268.9|6271.9|6265.9|192
1697110800000|2023-10-12 11:40:00|6273.4|6267.4|6274.9|6268.9|6274.9|6268.9|6272.9|6266.9|138
1697111100000|2023-10-12 11:45:00|6274.4|6268.4|6274.4|6268.4|6276.9|6270.9|6273.9|6267.9|50
1697111400000|2023-10-12 11:50:00|6273.9|6267.9|6274.9|6268.9|6278.4|6272.4|6273.9|6267.9|80
1697111700000|2023-10-12 11:55:00|6275.4|6269.4|6278.9|6272.9|6279.9|6273.9|6275.4|6269.4|124
1697112000000|2023-10-12 12:00:00|6278.4|6272.4|6274.9|6268.9|6278.9|6272.9|6273.9|6267.9|86
1697112300000|2023-10-12 12:05:00|6275.4|6269.4|6276.4|6270.4|6276.9|6270.9|6274.4|6268.4|40
1697112600000|2023-10-12 12:10:00|6276.9|6270.9|6274.4|6268.4|6276.9|6270.9|6273.9|6267.9|48
1697112900000|2023-10-12 12:15:00|6273.9|6267.9|6269.9|6263.9|6274.4|6268.4|6268.9|6262.9|91
1697113200000|2023-10-12 12:20:00|6269.4|6263.4|6267.9|6261.9|6270.4|6264.4|6265.9|6259.9|62
1697113500000|2023-10-12 12:25:00|6268.4|6262.4|6264.4|6258.4|6270.9|6264.9|6258.4|6252.4|268
1697113800000|2023-10-12 12:30:00|6258.4|6252.4|6251.9|6245.9|6261.9|6255.9|6248.9|6242.9|396
1697114100000|2023-10-12 12:35:00|6252.4|6246.4|6245.4|6239.4|6255.4|6249.4|6244.4|6238.4|107
1697114400000|2023-10-12 12:40:00|6244.9|6238.9|6249.9|6243.9|6249.9|6243.9|6240.4|6234.4|211
1697114700000|2023-10-12 12:45:00|6250.9|6244.9|6251.4|6245.4|6252.9|6246.9|6246.9|6240.9|320
1697115000000|2023-10-12 12:50:00|6251.9|6245.9|6247.9|6241.9|6252.4|6246.4|6246.9|6240.9|217
1697115300000|2023-10-12 12:55:00|6248.4|6242.4|6246.4|6240.4|6249.4|6243.4|6244.4|6238.4|71
1697115600000|2023-10-12 13:00:00|6245.9|6239.9|6245.9|6239.9|6246.9|6240.9|6243.9|6237.9|299
1697115900000|2023-10-12 13:05:00|6246.4|6240.4|6239.4|6233.4|6246.9|6240.9|6237.4|6231.4|520
1697116200000|2023-10-12 13:10:00|6239.9|6233.9|6244.4|6238.4|6246.9|6240.9|6238.4|6232.4|278
1697116500000|2023-10-12 13:15:00|6243.9|6237.9|6240.9|6234.9|6245.9|6239.9|6240.4|6234.4|119
1697116800000|2023-10-12 13:20:00|6241.9|6235.9|6243.4|6237.4|6245.4|6239.4|6239.9|6233.9|188
1697117100000|2023-10-12 13:25:00|6243.9|6237.9|6243.9|6237.9|6246.4|6240.4|6241.4|6235.4|97
1697117400000|2023-10-12 13:30:00|6244.9|6238.9|6223.9|6217.9|6246.9|6240.9|6222.9|6216.9|837
1697117700000|2023-10-12 13:35:00|6224.9|6218.9|6203.4|6197.4|6224.9|6218.9|6200.9|6194.9|1458
1697118000000|2023-10-12 13:40:00|6203.9|6197.9|6194.9|6188.9|6203.9|6197.9|6188.4|6182.4|1173
1697118300000|2023-10-12 13:45:00|6193.9|6187.9|6187.4|6181.4|6198.9|6192.9|6186.9|6180.9|538
1697118600000|2023-10-12 13:50:00|6187.9|6181.9|6194.4|6188.4|6201.9|6195.9|6187.4|6181.4|335
1697118900000|2023-10-12 13:55:00|6193.9|6187.9|6184.9|6178.9|6194.9|6188.9|6181.9|6175.9|462
1697119200000|2023-10-12 14:00:00|6184.4|6178.4|6183.4|6177.4|6187.4|6181.4|6174.9|6168.9|717
1697119500000|2023-10-12 14:05:00|6182.9|6176.9|6190.9|6184.9|6191.9|6185.9|6182.4|6176.4|247
1697119800000|2023-10-12 14:10:00|6189.9|6183.9|6194.9|6188.9|6196.4|6190.4|6188.9|6182.9|449
1697120100000|2023-10-12 14:15:00|6194.4|6188.4|6190.4|6184.4|6194.9|6188.9|6188.9|6182.9|942
1697120400000|2023-10-12 14:20:00|6189.9|6183.9|6191.9|6185.9|6194.9|6188.9|6189.9|6183.9|430
1697120700000|2023-10-12 14:25:00|6191.4|6185.4|6190.9|6184.9|6195.9|6189.9|6189.9|6183.9|554
1697121000000|2023-10-12 14:30:00|6189.9|6183.9|6182.9|6176.9|6192.4|6186.4|6178.4|6172.4|513
1697121300000|2023-10-12 14:35:00|6182.4|6176.4|6178.4|6172.4|6184.9|6178.9|6177.9|6171.9|453
1697121600000|2023-10-12 14:40:00|6178.9|6172.9|6173.9|6167.9|6180.9|6174.9|6173.9|6167.9|295
1697121900000|2023-10-12 14:45:00|6172.9|6166.9|6168.9|6162.9|6179.4|6173.4|6168.9|6162.9|423
1697122200000|2023-10-12 14:50:00|6169.4|6163.4|6162.9|6156.9|6169.9|6163.9|6160.9|6154.9|376
1697122500000|2023-10-12 14:55:00|6163.4|6157.4|6165.9|6159.9|6166.9|6160.9|6161.4|6155.4|315
1697122800000|2023-10-12 15:00:00|6166.4|6160.4|6165.9|6159.9|6166.4|6160.4|6158.9|6152.9|529
1697123100000|2023-10-12 15:05:00|6164.9|6158.9|6164.9|6158.9|6167.9|6161.9|6159.9|6153.9|442
1697123400000|2023-10-12 15:10:00|6165.4|6159.4|6167.9|6161.9|6169.9|6163.9|6163.9|6157.9|339
1697123700000|2023-10-12 15:15:00|6168.4|6162.4|6167.9|6161.9|6168.9|6162.9|6165.9|6159.9|235
1697124000000|2023-10-12 15:20:00|6167.4|6161.4|6171.9|6165.9|6175.9|6169.9|6164.9|6158.9|302
1697124300000|2023-10-12 15:25:00|6171.4|6165.4|6167.9|6161.9|6172.9|6166.9|6166.9|6160.9|317
1697124600000|2023-10-12 15:30:00|6167.4|6161.4|6170.9|6164.9|6171.9|6165.9|6165.4|6159.4|753
1697124900000|2023-10-12 15:35:00|6171.9|6165.9|6170.9|6164.9|6171.9|6165.9|6170.9|6164.9|585
1697125200000|2023-10-12 15:40:00|6171.9|6165.9|6172.9|6166.9|6173.4|6167.4|6170.9|6164.9|192
1697125500000|2023-10-12 15:45:00|6171.9|6165.9|6165.9|6159.9|6171.9|6165.9|6165.9|6159.9|535
1697125800000|2023-10-12 15:50:00|6166.9|6160.9|6168.9|6162.9|6168.9|6162.9|6164.9|6158.9|133
1697126100000|2023-10-12 15:55:00|6168.4|6162.4|6167.4|6161.4|6168.9|6162.9|6165.9|6159.9|78
1697126400000|2023-10-12 16:00:00|6166.4|6160.4|6162.4|6156.4|6171.4|6165.4|6161.4|6155.4|143
1697126700000|2023-10-12 16:05:00|6163.4|6157.4|6162.4|6156.4|6164.4|6158.4|6161.4|6155.4|196
1697127000000|2023-10-12 16:10:00|6163.4|6157.4|6162.4|6156.4|6165.4|6159.4|6162.4|6156.4|68
1697127300000|2023-10-12 16:15:00|6163.4|6157.4|6164.4|6158.4|6165.4|6159.4|6162.4|6156.4|134
1697127600000|2023-10-12 16:20:00|6163.4|6157.4|6165.4|6159.4|6166.4|6160.4|6162.4|6156.4|258
1697127900000|2023-10-12 16:25:00|6164.4|6158.4|6161.4|6155.4|6164.4|6158.4|6160.4|6154.4|151
1697128200000|2023-10-12 16:30:00|6162.4|6156.4|6157.4|6151.4|6162.4|6156.4|6157.4|6151.4|245
1697128500000|2023-10-12 16:35:00|6158.4|6152.4|6156.4|6150.4|6159.4|6153.4|6155.4|6149.4|416
1697128800000|2023-10-12 16:40:00|6157.4|6151.4|6157.4|6151.4|6158.4|6152.4|6156.4|6150.4|189
1697129100000|2023-10-12 16:45:00|6158.4|6152.4|6154.4|6148.4|6158.4|6152.4|6153.4|6147.4|143
1697129400000|2023-10-12 16:50:00|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6153.4|6147.4|139
1697129700000|2023-10-12 16:55:00|6154.4|6148.4|6153.4|6147.4|6154.4|6148.4|6151.4|6145.4|155
1697130000000|2023-10-12 17:00:00|6152.4|6146.4|6151.4|6145.4|6153.4|6147.4|6146.4|6140.4|244
1697130300000|2023-10-12 17:05:00|6149.4|6143.4|6145.4|6139.4|6149.4|6143.4|6142.4|6136.4|262
1697130600000|2023-10-12 17:10:00|6144.4|6138.4|6142.4|6136.4|6145.4|6139.4|6142.4|6136.4|267
1697130900000|2023-10-12 17:15:00|6141.4|6135.4|6137.4|6131.4|6143.4|6137.4|6135.4|6129.4|438
1697131200000|2023-10-12 17:20:00|6138.4|6132.4|6133.4|6127.4|6138.4|6132.4|6133.4|6127.4|241
1697131500000|2023-10-12 17:25:00|6134.4|6128.4|6134.4|6128.4|6135.4|6129.4|6132.4|6126.4|181
1697131800000|2023-10-12 17:30:00|6133.4|6127.4|6132.4|6126.4|6142.4|6136.4|6132.4|6126.4|332
1697132100000|2023-10-12 17:35:00|6133.4|6127.4|6131.4|6125.4|6135.4|6129.4|6130.4|6124.4|176
1697132400000|2023-10-12 17:40:00|6132.4|6126.4|6128.4|6122.4|6132.4|6126.4|6128.4|6122.4|226
1697132700000|2023-10-12 17:45:00|6129.4|6123.4|6132.4|6126.4|6135.4|6129.4|6129.4|6123.4|176
1697133000000|2023-10-12 17:50:00|6131.4|6125.4|6130.4|6124.4|6132.4|6126.4|6128.4|6122.4|129
1697133300000|2023-10-12 17:55:00|6129.4|6123.4|6126.4|6120.4|6130.4|6124.4|6125.4|6119.4|200
1697133600000|2023-10-12 18:00:00|6128.4|6122.4|6125.4|6119.4|6129.4|6123.4|6125.4|6119.4|113
1697133900000|2023-10-12 18:05:00|6124.4|6118.4|6119.4|6113.4|6126.4|6120.4|6119.4|6113.4|316
1697134200000|2023-10-12 18:10:00|6120.4|6114.4|6121.4|6115.4|6122.4|6116.4|6118.4|6112.4|304
1697134500000|2023-10-12 18:15:00|6122.4|6116.4|6119.4|6113.4|6122.4|6116.4|6116.4|6110.4|271
1697134800000|2023-10-12 18:20:00|6120.4|6114.4|6123.4|6117.4|6124.4|6118.4|6120.4|6114.4|132
1697135100000|2023-10-12 18:25:00|6124.4|6118.4|6129.4|6123.4|6129.4|6123.4|6123.4|6117.4|191
1697135400000|2023-10-12 18:30:00|6128.4|6122.4|6127.4|6121.4|6128.4|6122.4|6124.4|6118.4|185
1697135700000|2023-10-12 18:35:00|6126.4|6120.4|6123.4|6117.4|6128.4|6122.4|6118.4|6112.4|200
1697136000000|2023-10-12 18:40:00|6122.4|6116.4|6126.4|6120.4|6128.4|6122.4|6121.4|6115.4|157
1697136300000|2023-10-12 18:45:00|6127.4|6121.4|6128.4|6122.4|6130.4|6124.4|6124.4|6118.4|140
1697136600000|2023-10-12 18:50:00|6127.4|6121.4|6125.4|6119.4|6128.4|6122.4|6122.4|6116.4|163
1697136900000|2023-10-12 18:55:00|6126.4|6120.4|6129.4|6111.4|6129.4|6120.4|6121.4|6111.3|131
1697137200000|2023-10-12 19:00:00|6129.5|6111.5|6130.4|6112.4|6131.9|6113.9|6129|6111|1
1697137500000|2023-10-12 19:05:00|6130.3|6112.3|6131.2|6113.2|6132.2|6114.2|6129|6111|0
1697137800000|2023-10-12 19:10:00|6131.1|6113.1|6128.9|6110.9|6131.4|6113.4|6127.3|6109.3|0
1697138100000|2023-10-12 19:15:00|6128.8|6110.8|6130.2|6112.2|6130.5|6112.5|6127.7|6109.7|0
1697138400000|2023-10-12 19:20:00|6130.1|6112.1|6131.2|6113.2|6132.1|6114.1|6130|6112|0
1697138700000|2023-10-12 19:25:00|6131.3|6113.3|6129.4|6111.4|6131.3|6113.3|6127.2|6109.2|0
1697139000000|2023-10-12 19:30:00|6129.3|6111.3|6133.1|6115.1|6134.3|6116.3|6129.3|6111.3|0
1697139300000|2023-10-12 19:35:00|6133.2|6115.2|6136.8|6118.8|6137.9|6119.9|6133.2|6115.2|0
1697139600000|2023-10-12 19:40:00|6136.9|6118.9|6135.9|6117.9|6136.9|6118.9|6135.3|6117.3|0
1697139900000|2023-10-12 19:45:00|6136|6118|6141.2|6123.2|6141.3|6123.3|6135|6117|0
1697140200000|2023-10-12 19:50:00|6141.3|6123.3|6144.7|6126.7|6147.2|6129.2|6141.2|6123.2|0
1697140500000|2023-10-12 19:55:00|6144.6|6126.6|6142.4|6124.4|6145.1|6127.1|6140.3|6122.3|0
1697140800000|2023-10-12 20:00:00|6142.2|6124.2|6142.7|6124.7|6143.5|6125.5|6141.1|6123.1|0
1697141100000|2023-10-12 20:05:00|6142.9|6124.9|6144.5|6126.5|6145.2|6127.2|6142.7|6124.7|0
1697141400000|2023-10-12 20:10:00|6144.8|6126.8|6144.1|6126.1|6145.9|6127.9|6142.7|6124.7|0
1697141700000|2023-10-12 20:15:00|6143.9|6125.9|6142.9|6124.9|6144.1|6126.1|6142.7|6124.7|0
1697142000000|2023-10-12 20:20:00|6143|6125|6143.4|6125.4|6144.3|6126.3|6142.9|6124.9|0
1697142300000|2023-10-12 20:25:00|6143.2|6125.2|6143.2|6125.2|6144.1|6126.1|6142.9|6124.9|0
1697142600000|2023-10-12 20:30:00|6143.4|6125.4|6143.2|6125.2|6143.6|6125.6|6143.2|6125.2|0
1697142900000|2023-10-12 20:35:00|6143.4|6125.4|6142.7|6124.7|6143.4|6125.4|6142.7|6124.7|0
1697143200000|2023-10-12 20:40:00|6142.9|6124.9|6143.2|6125.2|6143.2|6125.2|6142.7|6124.7|0
1697143500000|2023-10-12 20:45:00|6143|6125|6142.7|6124.7|6143.2|6125.2|6142.5|6124.5|0
1697143800000|2023-10-12 20:50:00|6142.5|6124.5|6142.5|6124.5|6142.7|6124.7|6142.2|6124.2|0
1697144100000|2023-10-12 20:55:00|6142.3|6124.3|6142.7|6124.7|6142.7|6124.7|6141.8|6123.8|0
1697144400000|2023-10-12 21:00:00|6142.6|6124.6|6143|6125|6143|6125|6142.5|6124.5|0
1697144700000|2023-10-12 21:05:00|6143.1|6125.1|6142.5|6124.5|6143.1|6125.1|6142.5|6124.5|0
1697145000000|2023-10-12 21:10:00|6142.6|6124.6|6142.7|6124.7|6142.7|6124.7|6142.6|6124.6|0
1697145300000|2023-10-12 21:15:00|6142.8|6124.8|6142.8|6124.8|6142.9|6124.9|6142.8|6124.8|0
1697145600000|2023-10-12 21:20:00|6142.5|6124.5|6142.6|6124.6|6142.8|6124.8|6142.5|6124.5|0
1697145900000|2023-10-12 21:25:00|6142.5|6124.5|6142.5|6124.5|6142.9|6124.9|6142.3|6124.3|0
1697146200000|2023-10-12 21:30:00|6142.6|6124.6|6142.9|6124.9|6142.9|6124.9|6142.6|6124.6|0
1697146800000|2023-10-12 21:40:00|6142.5|6124.5|6142.6|6124.6|6142.7|6124.7|6142.5|6124.5|0
1697147100000|2023-10-12 21:45:00|6142.5|6124.5|6142.5|6124.5|6142.6|6124.6|6142.5|6124.5|0
1697147400000|2023-10-12 21:50:00|6142.4|6124.4|6142.3|6124.3|6142.5|6124.5|6142.3|6124.3|0
1697147700000|2023-10-12 21:55:00|6142.2|6124.2|6142.4|6124.4|6142.7|6124.7|6142.2|6124.2|0
1697148000000|2023-10-12 22:00:00|6143|6125|6140.4|6122.4|6143.5|6125.5|6140.4|6122.4|0
1697148300000|2023-10-12 22:05:00|6140.6|6122.6|6140.8|6122.8|6141.1|6123.1|6140.1|6122.1|0
1697148600000|2023-10-12 22:10:00|6140.6|6122.6|6140.8|6122.8|6141.1|6123.1|6140.5|6122.5|0
1697148900000|2023-10-12 22:15:00|6141|6123|6141.1|6123.1|6141.2|6123.2|6141|6123|0
1697149200000|2023-10-12 22:20:00|6141.5|6123.5|6142.2|6124.2|6142.2|6124.2|6141.5|6123.5|0
1697149500000|2023-10-12 22:25:00|6142.4|6124.4|6143.2|6125.2|6143.6|6125.6|6142.4|6124.4|0
1697149800000|2023-10-12 22:30:00|6143.4|6125.4|6142.5|6124.5|6143.4|6125.4|6142.2|6124.2|0
1697150100000|2023-10-12 22:35:00|6142.7|6124.7|6143.4|6125.4|6143.4|6125.4|6142.7|6124.7|0
1697150400000|2023-10-12 22:40:00|6143.2|6125.2|6142.7|6124.7|6143.6|6125.6|6142.7|6124.7|0
1697150700000|2023-10-12 22:45:00|6142.9|6124.9|6143.5|6125.5|6143.8|6125.8|6142.9|6124.9|0
1697151000000|2023-10-12 22:50:00|6143.3|6125.3|6142.8|6124.8|6143.3|6125.3|6142.8|6124.8|0
1697151300000|2023-10-12 22:55:00|6143|6125|6144|6126|6144.2|6126.2|6143|6125|0
1697151600000|2023-10-12 23:00:00|6143.9|6125.9|6143.5|6125.5|6144|6126|6143.5|6125.5|0
1697151900000|2023-10-12 23:05:00|6143.7|6125.7|6143.5|6125.5|6143.7|6125.7|6142.6|6124.6|0
1697152200000|2023-10-12 23:10:00|6143.7|6125.7|6143.7|6125.7|6143.7|6125.7|6143|6125|0
1697152500000|2023-10-12 23:15:00|6143.9|6125.9|6144.2|6126.2|6144.2|6126.2|6143.5|6125.5|0
1697152800000|2023-10-12 23:20:00|6144.4|6126.4|6144.2|6126.2|6144.4|6126.4|6144|6126|0
1697153100000|2023-10-12 23:25:00|6144.4|6126.4|6145.2|6127.2|6145.4|6127.4|6144.2|6126.2|0
1697153400000|2023-10-12 23:30:00|6145.3|6127.3|6145.6|6127.6|6145.6|6127.6|6144.9|6126.9|0
1697153700000|2023-10-12 23:35:00|6145.4|6127.4|6144|6126|6145.8|6127.8|6144|6126|0
1697154000000|2023-10-12 23:40:00|6144.2|6126.2|6144.2|6126.2|6144.7|6126.7|6144|6126|0
1697154300000|2023-10-12 23:45:00|6144.4|6126.4|6145.8|6127.8|6146|6128|6144|6126|0
1697154600000|2023-10-12 23:50:00|6145.6|6127.6|6146|6128|6146.5|6128.5|6145.5|6127.5|0
1697154900000|2023-10-12 23:55:00|6145.8|6127.8|6145.3|6127.3|6146.2|6128.2|6145.3|6127.3|0
1697155200000|2023-10-13 00:00:00|6145.5|6127.5|6146.9|6128.9|6146.9|6128.9|6145.3|6127.3|0
1697155500000|2023-10-13 00:05:00|6147.1|6129.1|6147.3|6129.3|6147.8|6129.8|6146.8|6128.8|0
1697155800000|2023-10-13 00:10:00|6147.1|6129.1|6147.2|6129.2|6147.4|6129.4|6146.1|6128.1|0
1697156100000|2023-10-13 00:15:00|6147.4|6129.4|6147|6129|6148.6|6130.6|6146.8|6128.8|0
1697156400000|2023-10-13 00:20:00|6146.9|6128.9|6145.7|6127.7|6147.4|6129.4|6145.6|6127.6|0
1697156700000|2023-10-13 00:25:00|6145.5|6127.5|6146.7|6128.7|6146.9|6128.9|6145.3|6127.3|0
1697157000000|2023-10-13 00:30:00|6146.6|6128.6|6147|6129|6147.9|6129.9|6146.5|6128.5|0
1697157300000|2023-10-13 00:35:00|6146.8|6128.8|6145.2|6127.2|6147.2|6129.2|6145|6127|0
1697157600000|2023-10-13 00:40:00|6145.4|6127.4|6145.6|6127.6|6146.4|6128.4|6145.2|6127.2|0
1697157900000|2023-10-13 00:45:00|6145.7|6127.7|6147.6|6129.6|6147.8|6129.8|6145.7|6127.7|0
1697158200000|2023-10-13 00:50:00|6147.4|6129.4|6146.5|6128.5|6147.7|6129.7|6146.5|6128.5|0
1697158500000|2023-10-13 00:55:00|6146.7|6128.7|6147.7|6129.7|6147.7|6129.7|6146.5|6128.5|0
1697158800000|2023-10-13 01:00:00|6147.5|6129.5|6152.3|6134.3|6152.5|6134.5|6146.5|6128.5|0
1697159100000|2023-10-13 01:05:00|6152.2|6134.2|6157.6|6139.6|6158.1|6140.1|6152.1|6134.1|0
1697159400000|2023-10-13 01:10:00|6157.4|6139.4|6156.7|6138.7|6157.9|6139.9|6156.3|6138.3|0
1697159700000|2023-10-13 01:15:00|6157.1|6139.1|6146.4|6140.4|6158.4|6152.4|6136.4|6130.4|2281
1697160000000|2023-10-13 01:20:00|6147.4|6141.4|6150.4|6144.4|6155.4|6149.4|6145.4|6139.4|1549
1697160300000|2023-10-13 01:25:00|6151.4|6145.4|6154.3|6148.3|6159.3|6153.3|6148.3|6142.3|708
1697160600000|2023-10-13 01:30:00|6153.3|6147.3|6175.3|6169.3|6182.3|6176.3|6149.3|6143.3|5883
1697160900000|2023-10-13 01:35:00|6174.3|6168.3|6162.3|6156.3|6177.3|6171.3|6160.3|6154.3|2537
1697161200000|2023-10-13 01:40:00|6163.3|6157.3|6180.3|6174.3|6180.3|6174.3|6162.3|6156.3|2477
1697161500000|2023-10-13 01:45:00|6179.3|6173.3|6185.3|6179.3|6186.3|6180.3|6173.3|6167.3|1712
1697161800000|2023-10-13 01:50:00|6184.3|6178.3|6180.3|6174.3|6189.3|6183.3|6178.3|6172.3|2014
1697162100000|2023-10-13 01:55:00|6179.3|6173.3|6171.3|6165.3|6185.3|6179.3|6169.3|6163.3|1854
1697162400000|2023-10-13 02:00:00|6170.3|6164.3|6154.3|6148.3|6171.3|6165.3|6153.3|6147.3|1620
1697162700000|2023-10-13 02:05:00|6153.3|6147.3|6172.3|6166.3|6191.3|6185.3|6153.3|6147.3|6235
1697163000000|2023-10-13 02:10:00|6170.3|6164.3|6172.3|6166.3|6177.3|6171.3|6168.3|6162.3|1792
1697163300000|2023-10-13 02:15:00|6171.3|6165.3|6176.3|6170.3|6179.3|6173.3|6169.3|6163.3|1383
1697163600000|2023-10-13 02:20:00|6175.3|6169.3|6167.3|6161.3|6175.3|6169.3|6165.3|6159.3|1214
1697163900000|2023-10-13 02:25:00|6166.3|6160.3|6157.3|6151.3|6169.3|6163.3|6156.3|6150.3|1337
1697164200000|2023-10-13 02:30:00|6156.3|6150.3|6150.3|6144.3|6162.3|6156.3|6146.3|6140.3|1512
1697164500000|2023-10-13 02:35:00|6148.3|6142.3|6149.3|6143.3|6152.3|6146.3|6145.3|6139.3|1755
1697164800000|2023-10-13 02:40:00|6148.3|6142.3|6148.3|6142.3|6150.3|6144.3|6140.3|6134.3|1445
1697165100000|2023-10-13 02:45:00|6147.3|6141.3|6153.3|6147.3|6155.3|6149.3|6145.3|6139.3|790
1697165400000|2023-10-13 02:50:00|6152.3|6146.3|6145.3|6139.3|6153.3|6147.3|6144.3|6138.3|925
1697165700000|2023-10-13 02:55:00|6146.3|6140.3|6144.3|6138.3|6148.3|6142.3|6141.3|6135.3|1011
1697166000000|2023-10-13 03:00:00|6143.3|6137.3|6152.3|6146.3|6154.3|6148.3|6143.3|6137.3|838
1697166300000|2023-10-13 03:05:00|6151.3|6145.3|6149.3|6143.3|6152.3|6146.3|6145.3|6139.3|658
1697166600000|2023-10-13 03:10:00|6148.3|6142.3|6141.3|6135.3|6148.3|6142.3|6140.3|6134.3|909
1697166900000|2023-10-13 03:15:00|6140.3|6134.3|6144.3|6138.3|6147.3|6141.3|6139.3|6133.3|821
1697167200000|2023-10-13 03:20:00|6143.3|6137.3|6142.3|6136.3|6145.3|6139.3|6137.3|6131.3|727
1697167500000|2023-10-13 03:25:00|6141.3|6135.3|6136.3|6130.3|6142.3|6136.3|6135.3|6129.3|797
1697167800000|2023-10-13 03:30:00|6137.3|6131.3|6134.3|6128.3|6138.3|6132.3|6131.3|6125.3|990
1697168100000|2023-10-13 03:35:00|6133.3|6127.3|6131.3|6125.3|6137.3|6131.3|6129.3|6123.3|1106
1697168400000|2023-10-13 03:40:00|6130.3|6124.3|6131.3|6125.3|6133.3|6127.3|6128.3|6122.3|847
1697168700000|2023-10-13 03:45:00|6132.3|6126.3|6130.3|6124.3|6133.3|6127.3|6128.3|6122.3|1554
1697169000000|2023-10-13 03:50:00|6131.3|6125.3|6133.3|6127.3|6135.3|6129.3|6129.3|6123.3|686
1697169300000|2023-10-13 03:55:00|6132.3|6126.3|6135.3|6129.3|6136.3|6130.3|6130.3|6124.3|663
1697169600000|2023-10-13 04:00:00|6141.1|6123.1|6140.4|6122.4|6141.3|6123.3|6140.2|6122.2|2
1697169900000|2023-10-13 04:05:00|6140.6|6122.6|6140.9|6122.9|6141.6|6123.6|6140.4|6122.4|0
1697170200000|2023-10-13 04:10:00|6140.8|6122.8|6140.6|6122.6|6140.8|6122.8|6140.3|6122.3|0
1697170500000|2023-10-13 04:15:00|6140.4|6122.4|6141|6123|6141|6123|6140.4|6122.4|0
1697170800000|2023-10-13 04:20:00|6141.2|6123.2|6141.2|6123.2|6141.4|6123.4|6140.7|6122.7|0
1697171100000|2023-10-13 04:25:00|6142.4|6124.4|6143.6|6125.6|6143.9|6125.9|6142.3|6124.3|0
1697171400000|2023-10-13 04:30:00|6143.5|6125.5|6143.3|6125.3|6143.5|6125.5|6142.9|6124.9|0
1697171700000|2023-10-13 04:35:00|6143.1|6125.1|6142.6|6124.6|6143.4|6125.4|6142.4|6124.4|0
1697172000000|2023-10-13 04:40:00|6142.8|6124.8|6141.6|6123.6|6142.8|6124.8|6141.3|6123.3|0
1697172300000|2023-10-13 04:45:00|6141.3|6123.3|6141.3|6123.3|6141.8|6123.8|6141.1|6123.1|0
1697172600000|2023-10-13 04:50:00|6141.6|6123.6|6141.6|6123.6|6141.8|6123.8|6141.1|6123.1|0
1697172900000|2023-10-13 04:55:00|6141.7|6123.7|6141|6123|6141.8|6123.8|6140.8|6122.8|8
1697173200000|2023-10-13 05:00:00|6135.3|6129.3|6138.3|6132.3|6141.3|6135.3|6129.3|6123.3|1789
1697173500000|2023-10-13 05:05:00|6137.3|6131.3|6135.3|6129.3|6138.3|6132.3|6133.3|6127.3|493
1697173800000|2023-10-13 05:10:00|6134.3|6128.3|6136.3|6130.3|6139.3|6133.3|6130.3|6124.3|435
1697174100000|2023-10-13 05:15:00|6135.3|6129.3|6136.3|6130.3|6142.3|6136.3|6135.3|6129.3|561
1697174400000|2023-10-13 05:20:00|6135.3|6129.3|6140.3|6134.3|6144.3|6138.3|6134.3|6128.3|609
1697174700000|2023-10-13 05:25:00|6139.3|6133.3|6135.3|6129.3|6139.3|6133.3|6134.3|6128.3|461
1697175000000|2023-10-13 05:30:00|6133.3|6127.3|6130.3|6124.3|6134.3|6128.3|6126.3|6120.3|1147
1697175300000|2023-10-13 05:35:00|6129.3|6123.3|6126.3|6120.3|6134.3|6128.3|6125.3|6119.3|1011
1697175600000|2023-10-13 05:40:00|6125.3|6119.3|6122.3|6116.3|6128.3|6122.3|6122.3|6116.3|1578
1697175900000|2023-10-13 05:45:00|6121.3|6115.3|6120.3|6114.3|6123.3|6117.3|6114.3|6108.3|1478
1697176200000|2023-10-13 05:50:00|6119.3|6113.3|6115.3|6109.3|6119.3|6113.3|6109.3|6103.3|1234
1697176500000|2023-10-13 05:55:00|6114.3|6108.3|6114.3|6108.3|6119.3|6113.3|6112.3|6106.3|1181
1697176800000|2023-10-13 06:00:00|6112.3|6106.3|6105.3|6099.3|6114.3|6108.3|6105.3|6099.3|1439
1697177100000|2023-10-13 06:05:00|6106.3|6100.3|6115.3|6109.3|6117.3|6111.3|6106.3|6100.3|1201
1697177400000|2023-10-13 06:10:00|6114.3|6108.3|6121.3|6115.3|6123.3|6117.3|6113.3|6107.3|1171
1697177700000|2023-10-13 06:15:00|6120.3|6114.3|6122.3|6116.3|6125.3|6119.3|6118.3|6112.3|808
1697178000000|2023-10-13 06:20:00|6121.3|6115.3|6118.3|6112.3|6122.3|6116.3|6116.3|6110.3|964
1697178300000|2023-10-13 06:25:00|6117.3|6111.3|6123.3|6117.3|6123.3|6117.3|6117.3|6111.3|567
1697178600000|2023-10-13 06:30:00|6122.3|6116.3|6123.3|6117.3|6125.3|6119.3|6119.3|6113.3|972
1697178900000|2023-10-13 06:35:00|6124.3|6118.3|6129.3|6123.3|6131.3|6125.3|6123.3|6117.3|865
1697179200000|2023-10-13 06:40:00|6128.3|6122.3|6132.3|6126.3|6133.3|6127.3|6128.3|6122.3|1314
1697179500000|2023-10-13 06:45:00|6131.3|6125.3|6135.3|6129.3|6137.3|6131.3|6128.3|6122.3|1534
1697179800000|2023-10-13 06:50:00|6134.3|6128.3|6134.3|6128.3|6138.3|6132.3|6133.3|6127.3|1021
1697180100000|2023-10-13 06:55:00|6135.3|6129.3|6141.3|6135.3|6142.3|6136.3|6131.3|6125.3|1046
1697180400000|2023-10-13 07:00:00|6140.3|6134.3|6132.3|6126.3|6143.3|6137.3|6131.3|6125.3|1370
1697180700000|2023-10-13 07:05:00|6131.3|6125.3|6131.3|6125.3|6133.3|6127.3|6130.3|6124.3|550
1697181000000|2023-10-13 07:10:00|6130.3|6124.3|6126.3|6120.3|6132.3|6126.3|6126.3|6120.3|838
1697181300000|2023-10-13 07:15:00|6125.3|6119.3|6125.3|6119.3|6128.3|6122.3|6123.3|6117.3|1206
1697181600000|2023-10-13 07:20:00|6126.3|6120.3|6125.3|6119.3|6127.3|6121.3|6120.3|6114.3|1413
1697181900000|2023-10-13 07:25:00|6126.3|6120.3|6128.3|6122.3|6130.3|6124.3|6126.3|6120.3|906
1697182200000|2023-10-13 07:30:00|6129.3|6123.3|6122.3|6116.3|6129.3|6123.3|6122.3|6116.3|823
1697182500000|2023-10-13 07:35:00|6123.3|6117.3|6123.3|6117.3|6124.3|6118.3|6119.3|6113.3|1532
1697182800000|2023-10-13 07:40:00|6124.3|6118.3|6122.3|6116.3|6125.3|6119.3|6121.3|6115.3|814
1697183100000|2023-10-13 07:45:00|6123.3|6117.3|6118.3|6112.3|6123.3|6117.3|6117.3|6111.3|937
1697183400000|2023-10-13 07:50:00|6117.3|6111.3|6108.3|6102.3|6118.3|6112.3|6108.3|6102.3|1490
1697183700000|2023-10-13 07:55:00|6109.3|6103.3|6105.3|6099.3|6109.3|6103.3|6103.3|6097.3|2269
1697184000000|2023-10-13 08:00:00|6104.3|6098.3|6112.3|6106.3|6118.3|6112.3|6104.3|6098.3|2946
1697184300000|2023-10-13 08:05:00|6111.3|6105.3|6109.3|6103.3|6112.3|6106.3|6105.3|6099.3|2609
1697184600000|2023-10-13 08:10:00|6108.3|6102.3|6105.3|6099.3|6110.3|6104.3|6104.3|6098.3|1502
1697184900000|2023-10-13 08:15:00|6104.3|6098.3|6104.3|6098.3|6105.3|6099.3|6099.3|6093.3|1807
1697185200000|2023-10-13 08:20:00|6103.3|6097.3|6105.3|6099.3|6106.3|6100.3|6100.3|6094.3|1077
1697185500000|2023-10-13 08:25:00|6104.3|6098.3|6104.3|6098.3|6108.3|6102.3|6100.3|6094.3|1274
1697185800000|2023-10-13 08:30:00|6107.5|6089.5|6107.1|6089.1|6108|6090|6105.9|6087.9|10
1697186100000|2023-10-13 08:35:00|6107.3|6089.3|6099.4|6081.4|6108.8|6090.8|6098.6|6080.6|0
1697186400000|2023-10-13 08:40:00|6099.2|6081.2|6090.6|6072.6|6099.2|6081.2|6090.2|6072.2|0
1697186700000|2023-10-13 08:45:00|6090.5|6072.5|6091.4|6073.4|6093.1|6075.1|6090.4|6072.4|0
1697187000000|2023-10-13 08:50:00|6091.3|6073.3|6091.4|6073.4|6091.9|6073.9|6090.9|6072.9|0
1697187300000|2023-10-13 08:55:00|6091.6|6073.6|6091.8|6073.8|6092.5|6074.5|6091.1|6073.1|0
1697187600000|2023-10-13 09:00:00|6091.9|6073.9|6090.4|6072.4|6092.8|6074.8|6089.8|6071.8|0
1697187900000|2023-10-13 09:05:00|6090.2|6072.2|6087.1|6069.1|6090.2|6072.2|6086.2|6068.2|0
1697188200000|2023-10-13 09:10:00|6087.3|6069.3|6083.3|6065.3|6087.9|6069.9|6081.9|6063.9|0
1697188500000|2023-10-13 09:15:00|6093.3|6087.3|6096.3|6090.3|6099.3|6093.3|6091.3|6085.3|826
1697188800000|2023-10-13 09:20:00|6095.3|6089.3|6098.3|6092.3|6098.3|6092.3|6095.3|6089.3|520
1697189100000|2023-10-13 09:25:00|6097.3|6091.3|6095.3|6089.3|6098.3|6092.3|6095.3|6089.3|389
1697189400000|2023-10-13 09:30:00|6096.3|6090.3|6093.3|6087.3|6097.3|6091.3|6093.3|6087.3|535
1697189700000|2023-10-13 09:35:00|6094.3|6088.3|6095.3|6089.3|6097.3|6091.3|6094.3|6088.3|166
1697190000000|2023-10-13 09:40:00|6094.3|6088.3|6086.3|6080.3|6094.3|6088.3|6084.3|6078.3|165
1697190300000|2023-10-13 09:45:00|6085.3|6079.3|6078.3|6072.3|6085.3|6079.3|6073.3|6067.3|386
1697190600000|2023-10-13 09:50:00|6077.3|6071.3|6063.3|6057.3|6077.3|6071.3|6063.3|6057.3|286
1697190900000|2023-10-13 09:55:00|6064.3|6058.3|6072.3|6066.3|6075.3|6069.3|6063.3|6057.3|207
1697191200000|2023-10-13 10:00:00|6072.8|6066.8|6072.8|6066.8|6075.8|6069.8|6071.8|6065.8|125
1697191500000|2023-10-13 10:05:00|6073.8|6067.8|6071.3|6065.3|6074.8|6068.8|6070.3|6064.3|130
1697191800000|2023-10-13 10:10:00|6070.8|6064.8|6073.3|6067.3|6074.8|6068.8|6070.8|6064.8|106
1697192100000|2023-10-13 10:15:00|6072.8|6066.8|6075.8|6069.8|6078.8|6072.8|6072.8|6066.8|69
1697192400000|2023-10-13 10:20:00|6076.3|6070.3|6074.3|6068.3|6077.3|6071.3|6070.8|6064.8|59
1697192700000|2023-10-13 10:25:00|6074.8|6068.8|6074.8|6068.8|6075.8|6069.8|6073.3|6067.3|36
1697193000000|2023-10-13 10:30:00|6075.3|6069.3|6075.8|6069.8|6075.8|6069.8|6072.3|6066.3|124
1697193300000|2023-10-13 10:35:00|6075.3|6069.3|6078.8|6072.8|6079.8|6073.8|6073.8|6067.8|104
1697193600000|2023-10-13 10:40:00|6079.3|6073.3|6071.8|6065.8|6079.3|6073.3|6071.8|6065.8|131
1697193900000|2023-10-13 10:45:00|6071.3|6065.3|6077.8|6071.8|6078.8|6072.8|6071.3|6065.3|40
1697194200000|2023-10-13 10:50:00|6078.3|6072.3|6078.3|6072.3|6080.8|6074.8|6076.8|6070.8|27
1697194500000|2023-10-13 10:55:00|6077.8|6071.8|6079.3|6073.3|6080.8|6074.8|6075.8|6069.8|22
1697194800000|2023-10-13 11:00:00|6078.8|6072.8|6081.3|6075.3|6081.3|6075.3|6078.8|6072.8|66
1697195100000|2023-10-13 11:05:00|6080.8|6074.8|6078.8|6072.8|6082.8|6076.8|6078.8|6072.8|55
1697195400000|2023-10-13 11:10:00|6078.3|6072.3|6082.8|6076.8|6082.8|6076.8|6076.8|6070.8|38
1697195700000|2023-10-13 11:15:00|6082.3|6076.3|6083.3|6077.3|6083.8|6077.8|6080.8|6074.8|44
1697196000000|2023-10-13 11:20:00|6083.8|6077.8|6087.3|6081.3|6087.8|6081.8|6081.8|6075.8|39
1697196300000|2023-10-13 11:25:00|6086.8|6080.8|6092.8|6086.8|6092.8|6086.8|6086.8|6080.8|88
1697196600000|2023-10-13 11:30:00|6093.3|6087.3|6095.8|6089.8|6098.8|6092.8|6092.8|6086.8|159
1697196900000|2023-10-13 11:35:00|6096.3|6090.3|6096.8|6090.8|6096.8|6090.8|6094.8|6088.8|4
1697197200000|2023-10-13 11:40:00|6096.3|6090.3|6090.8|6084.8|6097.3|6091.3|6089.8|6083.8|52
1697197500000|2023-10-13 11:45:00|6090.3|6084.3|6089.3|6083.3|6090.8|6084.8|6088.3|6082.3|52
1697197800000|2023-10-13 11:50:00|6089.8|6083.8|6092.3|6086.3|6093.3|6087.3|6088.8|6082.8|104
1697198100000|2023-10-13 11:55:00|6091.8|6085.8|6088.8|6082.8|6093.3|6087.3|6088.3|6082.3|20
1697198400000|2023-10-13 12:00:00|6089.3|6083.3|6090.3|6084.3|6092.8|6086.8|6088.8|6082.8|50
1697198700000|2023-10-13 12:05:00|6090.8|6084.8|6087.3|6081.3|6091.3|6085.3|6085.3|6079.3|32
1697199000000|2023-10-13 12:10:00|6087.8|6081.8|6086.3|6080.3|6088.8|6082.8|6085.3|6079.3|10
1697199300000|2023-10-13 12:15:00|6086.8|6080.8|6087.3|6081.3|6088.3|6082.3|6085.3|6079.3|13
1697199600000|2023-10-13 12:20:00|6086.8|6080.8|6093.3|6087.3|6093.3|6087.3|6086.3|6080.3|67
1697199900000|2023-10-13 12:25:00|6093.8|6087.8|6092.8|6086.8|6097.3|6091.3|6092.3|6086.3|116
1697200200000|2023-10-13 12:30:00|6092.3|6086.3|6099.3|6093.3|6099.8|6093.8|6092.3|6086.3|80
1697200500000|2023-10-13 12:35:00|6099.8|6093.8|6099.3|6093.3|6101.8|6095.8|6098.3|6092.3|71
1697200800000|2023-10-13 12:40:00|6098.8|6092.8|6098.8|6092.8|6099.8|6093.8|6096.3|6090.3|81
1697201100000|2023-10-13 12:45:00|6099.3|6093.3|6100.3|6094.3|6101.3|6095.3|6096.8|6090.8|47
1697201400000|2023-10-13 12:50:00|6099.8|6093.8|6100.8|6094.8|6103.8|6097.8|6099.3|6093.3|92
1697201700000|2023-10-13 12:55:00|6101.3|6095.3|6103.8|6097.8|6105.8|6099.8|6101.3|6095.3|52
1697202000000|2023-10-13 13:00:00|6103.3|6097.3|6106.8|6100.8|6107.8|6101.8|6101.3|6095.3|76
1697202300000|2023-10-13 13:05:00|6106.3|6100.3|6104.8|6098.8|6106.8|6100.8|6102.8|6096.8|79
1697202600000|2023-10-13 13:10:00|6104.3|6098.3|6101.8|6095.8|6106.8|6100.8|6100.8|6094.8|117
1697202900000|2023-10-13 13:15:00|6101.3|6095.3|6093.8|6087.8|6101.8|6095.8|6092.8|6086.8|157
1697203200000|2023-10-13 13:20:00|6093.3|6087.3|6089.8|6083.8|6093.8|6087.8|6088.3|6082.3|142
1697203500000|2023-10-13 13:25:00|6090.3|6084.3|6089.3|6083.3|6091.3|6085.3|6086.8|6080.8|184
1697203800000|2023-10-13 13:30:00|6088.8|6082.8|6106.8|6100.8|6106.8|6100.8|6082.3|6076.3|845
1697204100000|2023-10-13 13:35:00|6106.3|6100.3|6124.8|6118.8|6125.8|6119.8|6102.8|6096.8|1006
1697204400000|2023-10-13 13:40:00|6125.3|6119.3|6108.8|6102.8|6131.8|6125.8|6107.3|6101.3|560
1697204700000|2023-10-13 13:45:00|6108.3|6102.3|6121.8|6115.8|6122.8|6116.8|6104.3|6098.3|160
1697205000000|2023-10-13 13:50:00|6121.3|6115.3|6116.3|6110.3|6122.3|6116.3|6110.8|6104.8|286
1697205300000|2023-10-13 13:55:00|6116.8|6110.8|6107.3|6101.3|6118.8|6112.8|6106.8|6100.8|139
1697205600000|2023-10-13 14:00:00|6105.8|6099.8|6106.3|6100.3|6107.8|6101.8|6098.3|6092.3|503
1697205900000|2023-10-13 14:05:00|6106.8|6100.8|6105.8|6099.8|6108.8|6102.8|6098.8|6092.8|221
1697206200000|2023-10-13 14:10:00|6106.8|6100.8|6096.8|6090.8|6106.8|6100.8|6096.8|6090.8|144
1697206500000|2023-10-13 14:15:00|6097.8|6091.8|6093.8|6087.8|6098.8|6092.8|6090.8|6084.8|252
1697206800000|2023-10-13 14:20:00|6094.3|6088.3|6087.8|6081.8|6098.8|6092.8|6086.8|6080.8|232
1697207100000|2023-10-13 14:25:00|6088.8|6082.8|6085.8|6079.8|6091.8|6085.8|6085.8|6079.8|187
1697207400000|2023-10-13 14:30:00|6085.3|6079.3|6095.8|6089.8|6095.8|6089.8|6082.8|6076.8|179
1697207700000|2023-10-13 14:35:00|6095.3|6089.3|6091.8|6085.8|6097.3|6091.3|6091.8|6085.8|174
1697208000000|2023-10-13 14:40:00|6091.3|6085.3|6095.8|6089.8|6097.8|6091.8|6087.8|6081.8|109
1697208300000|2023-10-13 14:45:00|6095.3|6089.3|6095.3|6089.3|6097.8|6091.8|6092.3|6086.3|198
1697208600000|2023-10-13 14:50:00|6094.8|6088.8|6088.3|6082.3|6094.8|6088.8|6085.3|6079.3|172
1697208900000|2023-10-13 14:55:00|6088.8|6082.8|6093.8|6087.8|6094.8|6088.8|6087.8|6081.8|110
1697209200000|2023-10-13 15:00:00|6093.3|6087.3|6089.8|6083.8|6094.8|6088.8|6086.8|6080.8|462
1697209500000|2023-10-13 15:05:00|6090.8|6084.8|6095.8|6089.8|6095.8|6089.8|6088.8|6082.8|480
1697209800000|2023-10-13 15:10:00|6096.3|6090.3|6092.3|6086.3|6097.8|6091.8|6088.8|6082.8|393
1697210100000|2023-10-13 15:15:00|6091.8|6085.8|6088.8|6082.8|6094.8|6088.8|6088.8|6082.8|126
1697210400000|2023-10-13 15:20:00|6089.8|6083.8|6081.8|6075.8|6090.8|6084.8|6081.8|6075.8|722
1697210700000|2023-10-13 15:25:00|6082.3|6076.3|6081.8|6075.8|6082.8|6076.8|6075.8|6069.8|385
1697211000000|2023-10-13 15:30:00|6081.3|6075.3|6081.8|6075.8|6083.3|6077.3|6078.8|6072.8|170
1697211300000|2023-10-13 15:35:00|6082.3|6076.3|6081.8|6075.8|6084.8|6078.8|6080.3|6074.3|363
1697211600000|2023-10-13 15:40:00|6081.3|6075.3|6080.8|6074.8|6084.8|6078.8|6078.3|6072.3|325
1697211900000|2023-10-13 15:45:00|6081.8|6075.8|6077.8|6071.8|6084.8|6078.8|6077.8|6071.8|362
1697212200000|2023-10-13 15:50:00|6078.8|6072.8|6078.8|6072.8|6083.3|6077.3|6074.8|6068.8|616
1697212500000|2023-10-13 15:55:00|6077.3|6071.3|6072.3|6066.3|6077.3|6071.3|6067.8|6061.8|395
1697212800000|2023-10-13 16:00:00|6071.3|6065.3|6075.3|6069.3|6077.3|6071.3|6068.3|6062.3|136
1697213100000|2023-10-13 16:05:00|6076.3|6070.3|6076.3|6070.3|6077.3|6071.3|6072.3|6066.3|163
1697213400000|2023-10-13 16:10:00|6075.3|6069.3|6076.3|6070.3|6078.3|6072.3|6075.3|6069.3|104
1697213700000|2023-10-13 16:15:00|6077.3|6071.3|6078.3|6072.3|6081.3|6075.3|6077.3|6071.3|78
1697214000000|2023-10-13 16:20:00|6080.3|6074.3|6085.3|6079.3|6085.3|6079.3|6080.3|6074.3|58
1697214300000|2023-10-13 16:25:00|6084.3|6078.3|6084.3|6078.3|6086.3|6080.3|6083.3|6077.3|93
1697214600000|2023-10-13 16:30:00|6083.3|6077.3|6084.3|6078.3|6086.3|6080.3|6081.3|6075.3|157
1697214900000|2023-10-13 16:35:00|6083.3|6077.3|6084.3|6078.3|6086.3|6080.3|6083.3|6077.3|135
1697215200000|2023-10-13 16:40:00|6085.3|6079.3|6088.3|6082.3|6088.3|6082.3|6084.3|6078.3|52
1697215500000|2023-10-13 16:45:00|6089.3|6083.3|6088.3|6082.3|6092.3|6086.3|6088.3|6082.3|78
1697215800000|2023-10-13 16:50:00|6086.3|6080.3|6082.3|6076.3|6086.3|6080.3|6079.3|6073.3|163
1697216100000|2023-10-13 16:55:00|6081.3|6075.3|6082.3|6076.3|6084.3|6078.3|6081.3|6075.3|49
1697216400000|2023-10-13 17:00:00|6083.3|6077.3|6077.3|6071.3|6084.3|6078.3|6077.3|6071.3|65
1697216700000|2023-10-13 17:05:00|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6076.3|6070.3|41
1697217000000|2023-10-13 17:10:00|6077.3|6071.3|6074.3|6068.3|6077.3|6071.3|6073.3|6067.3|68
1697217300000|2023-10-13 17:15:00|6075.3|6069.3|6074.3|6068.3|6076.3|6070.3|6073.3|6067.3|149
1697217600000|2023-10-13 17:20:00|6075.3|6069.3|6077.3|6071.3|6078.3|6072.3|6075.3|6069.3|146
1697217900000|2023-10-13 17:25:00|6076.3|6070.3|6072.3|6066.3|6077.3|6071.3|6071.3|6065.3|109
1697218200000|2023-10-13 17:30:00|6073.3|6067.3|6075.3|6069.3|6075.3|6069.3|6070.3|6064.3|145
1697218500000|2023-10-13 17:35:00|6074.3|6068.3|6072.3|6066.3|6074.3|6068.3|6072.3|6066.3|75
1697218800000|2023-10-13 17:40:00|6073.3|6067.3|6078.3|6072.3|6081.3|6075.3|6073.3|6067.3|94
1697219100000|2023-10-13 17:45:00|6079.3|6073.3|6079.3|6073.3|6080.3|6074.3|6077.3|6071.3|95
1697219400000|2023-10-13 17:50:00|6080.3|6074.3|6081.3|6075.3|6083.3|6077.3|6080.3|6074.3|42
1697219700000|2023-10-13 17:55:00|6082.3|6076.3|6080.3|6074.3|6082.3|6076.3|6079.3|6073.3|52
1697220000000|2023-10-13 18:00:00|6079.3|6073.3|6079.3|6073.3|6080.3|6074.3|6078.3|6072.3|32
1697220300000|2023-10-13 18:05:00|6081.3|6075.3|6081.3|6075.3|6083.3|6077.3|6079.3|6073.3|29
1697220600000|2023-10-13 18:10:00|6080.3|6074.3|6078.3|6072.3|6083.3|6077.3|6078.3|6072.3|138
1697220900000|2023-10-13 18:15:00|6077.3|6071.3|6078.3|6072.3|6078.3|6072.3|6076.3|6070.3|48
1697221200000|2023-10-13 18:20:00|6077.3|6071.3|6075.3|6069.3|6080.3|6074.3|6075.3|6069.3|115
1697221500000|2023-10-13 18:25:00|6074.3|6068.3|6072.3|6066.3|6075.3|6069.3|6072.3|6066.3|154
1697221800000|2023-10-13 18:30:00|6073.3|6067.3|6075.3|6069.3|6076.3|6070.3|6072.3|6066.3|304
1697222100000|2023-10-13 18:35:00|6074.3|6068.3|6079.3|6073.3|6079.3|6073.3|6072.3|6066.3|173
1697222400000|2023-10-13 18:40:00|6078.3|6072.3|6078.3|6072.3|6081.3|6075.3|6077.3|6071.3|133
1697222700000|2023-10-13 18:45:00|6079.3|6073.3|6080.3|6074.3|6081.3|6075.3|6079.3|6073.3|84
1697223000000|2023-10-13 18:50:00|6079.3|6073.3|6081.3|6075.3|6082.3|6076.3|6079.3|6073.3|79
1697223300000|2023-10-13 18:55:00|6080.3|6074.3|6098.2|6080.2|6098.2|6084.3|6078.3|6072.3|318
1697223600000|2023-10-13 19:00:00|6098.3|6080.3|6098|6080|6099.1|6081.1|6096.8|6078.8|0
1697223900000|2023-10-13 19:05:00|6098.1|6080.1|6097.6|6079.6|6098.7|6080.7|6092|6074|0
1697224200000|2023-10-13 19:10:00|6097.5|6079.5|6098.6|6080.6|6101.1|6083.1|6097.4|6079.4|0
1697224500000|2023-10-13 19:15:00|6098.5|6080.5|6095.7|6077.7|6098.8|6080.8|6095.4|6077.4|0
1697224800000|2023-10-13 19:20:00|6095.6|6077.6|6095.8|6077.8|6096|6078|6095|6077|0
1697225100000|2023-10-13 19:25:00|6095.9|6077.9|6091.2|6073.2|6095.9|6077.9|6090|6072|0
1697225400000|2023-10-13 19:30:00|6091.3|6073.3|6094.3|6076.3|6096|6078|6091.3|6073.3|0
1697225700000|2023-10-13 19:35:00|6094.2|6076.2|6094.7|6076.7|6095.3|6077.3|6093.8|6075.8|0
1697226000000|2023-10-13 19:40:00|6094.6|6076.6|6093.2|6075.2|6095.7|6077.7|6092|6074|0
1697226300000|2023-10-13 19:45:00|6093.3|6075.3|6096.7|6078.7|6096.7|6078.7|6093.3|6075.3|0
1697226600000|2023-10-13 19:50:00|6096.4|6078.4|6101.7|6083.7|6101.8|6083.8|6096|6078|0
1697226900000|2023-10-13 19:55:00|6101.5|6083.5|6100.7|6082.7|6101.6|6083.6|6097.5|6079.5|0
1697227200000|2023-10-13 20:00:00|6100.5|6082.5|6097.5|6079.5|6100.5|6082.5|6097.5|6079.5|0
1697227500000|2023-10-13 20:05:00|6097.3|6079.3|6096.3|6078.3|6097.3|6079.3|6095|6077|0
1697227800000|2023-10-13 20:10:00|6096.5|6078.5|6095.3|6077.3|6096.6|6078.6|6094.6|6076.6|0
1697228100000|2023-10-13 20:15:00|6095.1|6077.1|6096.5|6078.5|6096.5|6078.5|6095.1|6077.1|0
1697228400000|2023-10-13 20:20:00|6096.7|6078.7|6095.8|6077.8|6096.7|6078.7|6095.1|6077.1|0
1697228700000|2023-10-13 20:25:00|6095.6|6077.6|6095.5|6077.5|6096|6078|6094.8|6076.8|0
1697229000000|2023-10-13 20:30:00|6095.3|6077.3|6094.8|6076.8|6095.8|6077.8|6094.1|6076.1|0
1697229300000|2023-10-13 20:35:00|6094.7|6076.7|6094.4|6076.4|6094.8|6076.8|6094.1|6076.1|0
1697229600000|2023-10-13 20:40:00|6094.2|6076.2|6094.6|6076.6|6094.6|6076.6|6093.9|6075.9|0
1697229900000|2023-10-13 20:45:00|6094.4|6076.4|6094.6|6076.6|6094.8|6076.8|6094.4|6076.4|0
1697230200000|2023-10-13 20:50:00|6094.8|6076.8|6092|6074|6094.8|6076.8|6092|6074|0
1697230500000|2023-10-13 20:55:00|6091.8|6073.8|6092.5|6074.5|6093.1|6075.1|6091.6|6073.6|0
1697407200000|2023-10-15 22:00:00|6101.8|6083.8|6103.4|6085.4|6104.3|6086.3|6101.5|6083.5|0
1697407500000|2023-10-15 22:05:00|6103.2|6085.2|6105.5|6087.5|6105.7|6087.7|6101.3|6083.3|0
1697407800000|2023-10-15 22:10:00|6105.3|6087.3|6105.5|6087.5|6106.2|6088.2|6104.3|6086.3|0
1697408100000|2023-10-15 22:15:00|6105.7|6087.7|6110.9|6092.9|6110.9|6092.9|6105.1|6087.1|0
1697408400000|2023-10-15 22:20:00|6110.8|6092.8|6110.6|6092.6|6111.6|6093.6|6110.4|6092.4|0
1697408700000|2023-10-15 22:25:00|6110.5|6092.5|6110.2|6092.2|6111.8|6093.8|6109.9|6091.9|0
1697409000000|2023-10-15 22:30:00|6110.5|6092.5|6109.7|6091.7|6110.6|6092.6|6109.2|6091.2|0
1697409300000|2023-10-15 22:35:00|6110.1|6092.1|6108.8|6090.8|6110.2|6092.2|6108.3|6090.3|0
1697409600000|2023-10-15 22:40:00|6109|6091|6108.6|6090.6|6109.5|6091.5|6107.9|6089.9|0
1697409900000|2023-10-15 22:45:00|6108.8|6090.8|6108.9|6090.9|6108.9|6090.9|6107.9|6089.9|0
1697410200000|2023-10-15 22:50:00|6108.8|6090.8|6108.6|6090.6|6108.8|6090.8|6107.4|6089.4|0
1697410500000|2023-10-15 22:55:00|6108.3|6090.3|6109.9|6091.9|6110.3|6092.3|6108.1|6090.1|0
1697410800000|2023-10-15 23:00:00|6110.1|6092.1|6109.2|6091.2|6110.4|6092.4|6109|6091|0
1697411100000|2023-10-15 23:05:00|6109.3|6091.3|6109.9|6091.9|6110.2|6092.2|6109.3|6091.3|0
1697411400000|2023-10-15 23:10:00|6110.1|6092.1|6111.1|6093.1|6111.2|6093.2|6110|6092|0
1697411700000|2023-10-15 23:15:00|6111.2|6093.2|6110|6092|6111.2|6093.2|6109.7|6091.7|0
1697412000000|2023-10-15 23:20:00|6109.9|6091.9|6111.3|6093.3|6111.3|6093.3|6109.5|6091.5|0
1697412300000|2023-10-15 23:25:00|6111.1|6093.1|6112.5|6094.5|6112.5|6094.5|6111.1|6093.1|0
1697412600000|2023-10-15 23:30:00|6112.3|6094.3|6112.2|6094.2|6114|6096|6112|6094|0
1697412900000|2023-10-15 23:35:00|6112|6094|6111.8|6093.8|6112.2|6094.2|6111.1|6093.1|0
1697413200000|2023-10-15 23:40:00|6112|6094|6112.2|6094.2|6112.5|6094.5|6111.6|6093.6|0
1697413500000|2023-10-15 23:45:00|6112.5|6094.5|6111.6|6093.6|6112.5|6094.5|6111.3|6093.3|0
1697413800000|2023-10-15 23:50:00|6111.5|6093.5|6112.5|6094.5|6112.9|6094.9|6111.3|6093.3|0
1697414100000|2023-10-15 23:55:00|6112.7|6094.7|6113.6|6095.6|6113.6|6095.6|6111.8|6093.8|0
1697414400000|2023-10-16 00:00:00|6113.8|6095.8|6116.6|6098.6|6117.9|6099.9|6112.9|6094.9|0
1697414700000|2023-10-16 00:05:00|6116.8|6098.8|6115|6097|6116.8|6098.8|6113.1|6095.1|0
1697415000000|2023-10-16 00:10:00|6114.8|6096.8|6115.6|6097.6|6116.5|6098.5|6114.3|6096.3|0
1697415300000|2023-10-16 00:15:00|6115.7|6097.7|6114.5|6096.5|6116.4|6098.4|6114.1|6096.1|0
1697415600000|2023-10-16 00:20:00|6114.6|6096.6|6115.7|6097.7|6115.9|6097.9|6114.4|6096.4|0
1697415900000|2023-10-16 00:25:00|6115.5|6097.5|6116.7|6098.7|6117.3|6099.3|6114.9|6096.9|0
1697416200000|2023-10-16 00:30:00|6116.6|6098.6|6116.7|6098.7|6117.7|6099.7|6116.4|6098.4|0
1697416500000|2023-10-16 00:35:00|6116.5|6098.5|6116.8|6098.8|6117.2|6099.2|6116.2|6098.2|0
1697416800000|2023-10-16 00:40:00|6116.9|6098.9|6115|6097|6117|6099|6114.7|6096.7|0
1697417100000|2023-10-16 00:45:00|6114.9|6096.9|6114.9|6096.9|6115.3|6097.3|6113.5|6095.5|0
1697417400000|2023-10-16 00:50:00|6114.8|6096.8|6115.4|6097.4|6116.1|6098.1|6114.6|6096.6|0
1697417700000|2023-10-16 00:55:00|6115.3|6097.3|6114.3|6096.3|6115.4|6097.4|6113.3|6095.3|0
1697418000000|2023-10-16 01:00:00|6114.4|6096.4|6117.6|6099.6|6118.1|6100.1|6114.3|6096.3|0
1697418300000|2023-10-16 01:05:00|6117.5|6099.5|6116.6|6098.6|6117.7|6099.7|6116.3|6098.3|0
1697418600000|2023-10-16 01:10:00|6116.7|6098.7|6122.5|6104.5|6122.6|6104.6|6116.3|6098.3|0
1697418900000|2023-10-16 01:15:00|6122.1|6104.1|6109.3|6103.3|6122.5|6115.3|6097.3|6091.3|1578
1697419200000|2023-10-16 01:20:00|6110.3|6104.3|6117.3|6111.3|6119.3|6113.3|6106.3|6100.3|1093
1697419500000|2023-10-16 01:25:00|6116.3|6110.3|6120.3|6114.3|6128.3|6122.3|6116.3|6110.3|1313
1697419800000|2023-10-16 01:30:00|6122.3|6116.3|6109.3|6103.3|6130.3|6124.3|6098.3|6092.3|3937
1697420100000|2023-10-16 01:35:00|6110.3|6104.3|6121.3|6115.3|6128.3|6122.3|6093.3|6087.3|3034
1697420400000|2023-10-16 01:40:00|6122.3|6116.3|6114.3|6108.3|6135.3|6129.3|6111.3|6105.3|1808
1697420700000|2023-10-16 01:45:00|6113.3|6107.3|6102.3|6096.3|6114.3|6108.3|6098.3|6092.3|908
1697421000000|2023-10-16 01:50:00|6103.3|6097.3|6092.3|6086.3|6103.3|6097.3|6085.3|6079.3|1105
1697421300000|2023-10-16 01:55:00|6093.3|6087.3|6093.3|6087.3|6099.3|6093.3|6089.3|6083.3|921
1697421600000|2023-10-16 02:00:00|6092.3|6086.3|6074|6068|6094|6088|6074|6068|1560
1697421900000|2023-10-16 02:05:00|6076|6070|6102|6096|6102|6096|6076|6070|1340
1697422200000|2023-10-16 02:10:00|6103|6097|6107|6101|6111|6105|6101|6095|1059
1697422500000|2023-10-16 02:15:00|6108|6102|6093|6087|6109|6103|6092|6086|890
1697422800000|2023-10-16 02:20:00|6095|6089|6097|6091|6098|6092|6087|6081|862
1697423100000|2023-10-16 02:25:00|6098|6092|6086|6080|6101|6095|6085|6079|547
1697423400000|2023-10-16 02:30:00|6085|6079|6083|6077|6090|6084|6078|6072|704
1697423700000|2023-10-16 02:35:00|6082|6076|6082|6076|6087|6081|6078|6072|526
1697424000000|2023-10-16 02:40:00|6081|6075|6088|6082|6094|6088|6080|6074|449
1697424300000|2023-10-16 02:45:00|6087|6081|6082|6076|6090|6084|6080|6074|409
1697424600000|2023-10-16 02:50:00|6083|6077|6079|6073|6090|6084|6078|6072|938
1697424900000|2023-10-16 02:55:00|6080|6074|6087|6081|6088|6082|6078|6072|459
1697425200000|2023-10-16 03:00:00|6086|6080|6089|6083|6092|6086|6083|6077|445
1697425500000|2023-10-16 03:05:00|6090|6084|6083|6077|6093|6087|6082|6076|387
1697425800000|2023-10-16 03:10:00|6084|6078|6084|6078|6086|6080|6078|6072|345
1697426100000|2023-10-16 03:15:00|6083|6077|6079|6073|6084|6078|6074|6068|437
1697426400000|2023-10-16 03:20:00|6078|6072|6078|6072|6082|6076|6075|6069|524
1697426700000|2023-10-16 03:25:00|6077|6071|6079|6073|6081|6075|6073|6067|462
1697427000000|2023-10-16 03:30:00|6078|6072|6078|6072|6079|6073|6076|6070|260
1697427300000|2023-10-16 03:35:00|6079|6073|6085|6079|6085|6079|6079|6073|377
1697427600000|2023-10-16 03:40:00|6086|6080|6091|6085|6091|6085|6084|6078|352
1697427900000|2023-10-16 03:45:00|6090|6084|6089|6083|6091|6085|6087|6081|306
1697428200000|2023-10-16 03:50:00|6088|6082|6088|6082|6090|6084|6086|6080|372
1697428500000|2023-10-16 03:55:00|6089|6083|6088|6082|6090|6084|6086|6080|377
1697428800000|2023-10-16 04:00:00|6093.2|6075.2|6092.7|6074.7|6093.4|6075.4|6092.5|6074.5|5
1697429100000|2023-10-16 04:05:00|6092.9|6074.9|6093.1|6075.1|6093.5|6075.5|6092.6|6074.6|0
1697429400000|2023-10-16 04:10:00|6093.3|6075.3|6093.3|6075.3|6093.7|6075.7|6093.1|6075.1|0
1697429700000|2023-10-16 04:15:00|6093.1|6075.1|6093.3|6075.3|6093.6|6075.6|6092.4|6074.4|0
1697430000000|2023-10-16 04:20:00|6093.4|6075.4|6093.2|6075.2|6093.7|6075.7|6092.5|6074.5|0
1697430300000|2023-10-16 04:25:00|6092.6|6074.6|6092.5|6074.5|6092.9|6074.9|6092.1|6074.1|0
1697430600000|2023-10-16 04:30:00|6092.4|6074.4|6091.8|6073.8|6093|6075|6091.2|6073.2|0
1697430900000|2023-10-16 04:35:00|6091.7|6073.7|6091.9|6073.9|6092|6074|6091.3|6073.3|0
1697431200000|2023-10-16 04:40:00|6092.1|6074.1|6091.8|6073.8|6092.5|6074.5|6091.6|6073.6|0
1697431500000|2023-10-16 04:45:00|6091.9|6073.9|6093|6075|6093.4|6075.4|6091.9|6073.9|0
1697431800000|2023-10-16 04:50:00|6092.9|6074.9|6093|6075|6093.2|6075.2|6092.5|6074.5|0
1697432100000|2023-10-16 04:55:00|6093.2|6075.2|6093.3|6075.3|6093.3|6075.3|6093|6075|12
1697432400000|2023-10-16 05:00:00|6088|6082|6085|6079|6092|6086|6081|6075|1059
1697432700000|2023-10-16 05:05:00|6084|6078|6082|6076|6086|6080|6079|6073|449
1697433000000|2023-10-16 05:10:00|6081|6075|6082|6076|6086|6080|6079|6073|351
1697433300000|2023-10-16 05:15:00|6081|6075|6077|6071|6085|6079|6075|6069|486
1697433600000|2023-10-16 05:20:00|6076|6070|6072|6066|6076|6070|6069|6063|493
1697433900000|2023-10-16 05:25:00|6074|6068|6071|6065|6074|6068|6069|6063|434
1697434200000|2023-10-16 05:30:00|6070|6064|6066|6060|6074|6068|6063|6057|568
1697434500000|2023-10-16 05:35:00|6065|6059|6062|6056|6065|6059|6058|6052|633
1697434800000|2023-10-16 05:40:00|6063|6057|6052|6046|6063|6057|6052|6046|643
1697435100000|2023-10-16 05:45:00|6053|6047|6044|6038|6054|6048|6042|6036|1428
1697435400000|2023-10-16 05:50:00|6043|6037|6047|6041|6048|6042|6040|6034|1092
1697435700000|2023-10-16 05:55:00|6048|6042|6053|6047|6055|6049|6047|6041|1334
1697436000000|2023-10-16 06:00:00|6052|6046|6053|6047|6058|6052|6051|6045|1797
1697436300000|2023-10-16 06:05:00|6054|6048|6056|6050|6060|6054|6053|6047|1177
1697436600000|2023-10-16 06:10:00|6057|6051|6054|6048|6057|6051|6051|6045|2158
1697436900000|2023-10-16 06:15:00|6053|6047|6053|6047|6053|6047|6050|6044|678
1697437200000|2023-10-16 06:20:00|6054|6048|6051|6045|6054|6048|6047|6041|645
1697437500000|2023-10-16 06:25:00|6050|6044|6035|6029|6052|6046|6035|6029|1869
1697437800000|2023-10-16 06:30:00|6036|6030|6039|6033|6040|6034|6033|6027|1153
1697438100000|2023-10-16 06:35:00|6040|6034|6053|6047|6053|6047|6037|6031|753
1697438400000|2023-10-16 06:40:00|6052|6046|6054|6048|6055|6049|6050|6044|774
1697438700000|2023-10-16 06:45:00|6055|6049|6055|6049|6057|6051|6053|6047|828
1697439000000|2023-10-16 06:50:00|6056|6050|6051|6045|6056|6050|6050|6044|654
1697439300000|2023-10-16 06:55:00|6050|6044|6046|6040|6050|6044|6046|6040|556
1697439600000|2023-10-16 07:00:00|6047|6041|6043|6037|6048|6042|6040|6034|1082
1697439900000|2023-10-16 07:05:00|6042|6036|6038|6032|6042|6036|6037|6031|933
1697440200000|2023-10-16 07:10:00|6039|6033|6044|6038|6044|6038|6037|6031|1022
1697440500000|2023-10-16 07:15:00|6043|6037|6040|6034|6044|6038|6039|6033|521
1697440800000|2023-10-16 07:20:00|6039|6033|6039|6033|6041|6035|6036|6030|834
1697441100000|2023-10-16 07:25:00|6038|6032|6038|6032|6041|6035|6034|6028|1332
1697441400000|2023-10-16 07:30:00|6039|6033|6049|6043|6051|6045|6039|6033|1780
1697441700000|2023-10-16 07:35:00|6050|6044|6049|6043|6052|6046|6047|6041|1200
1697442000000|2023-10-16 07:40:00|6048|6042|6046|6040|6052|6046|6045|6039|997
1697442300000|2023-10-16 07:45:00|6047|6041|6047|6041|6052|6046|6047|6041|1012
1697442600000|2023-10-16 07:50:00|6048|6042|6044|6038|6050|6044|6043|6037|722
1697442900000|2023-10-16 07:55:00|6045|6039|6041|6035|6045|6039|6040|6034|1836
1697443200000|2023-10-16 08:00:00|6040|6034|6043|6037|6043|6037|6039|6033|1053
1697443500000|2023-10-16 08:05:00|6042|6036|6048|6042|6050|6044|6041|6035|2121
1697443800000|2023-10-16 08:10:00|6047|6041|6043|6037|6047|6041|6041|6035|1512
1697444100000|2023-10-16 08:15:00|6042|6036|6039|6033|6043|6037|6039|6033|1142
1697444400000|2023-10-16 08:20:00|6040|6034|6048|6042|6049|6043|6039|6033|902
1697444700000|2023-10-16 08:25:00|6049|6043|6052|6046|6055|6049|6047|6041|827
1697445000000|2023-10-16 08:30:00|6058.8|6040.8|6059|6041|6060.8|6042.8|6058.5|6040.5|0
1697445300000|2023-10-16 08:35:00|6059.2|6041.2|6060.7|6042.7|6061.6|6043.6|6059|6041|0
1697445600000|2023-10-16 08:40:00|6060.5|6042.5|6060.4|6042.4|6060.9|6042.9|6059|6041|0
1697445900000|2023-10-16 08:45:00|6060.2|6042.2|6063.4|6045.4|6064|6046|6059.9|6041.9|0
1697446200000|2023-10-16 08:50:00|6063.2|6045.2|6062.2|6044.2|6064.4|6046.4|6061.7|6043.7|0
1697446500000|2023-10-16 08:55:00|6062.1|6044.1|6061|6043|6062.6|6044.6|6060.6|6042.6|0
1697446800000|2023-10-16 09:00:00|6061.2|6043.2|6059.2|6041.2|6061.9|6043.9|6059.1|6041.1|0
1697447100000|2023-10-16 09:05:00|6059.3|6041.3|6060.9|6042.9|6062.8|6044.8|6059.3|6041.3|0
1697447400000|2023-10-16 09:10:00|6060.5|6042.5|6060.7|6042.7|6061.7|6043.7|6059.5|6041.5|0
1697447700000|2023-10-16 09:15:00|6053|6047|6052|6046|6061|6055|6051|6045|174
1697448000000|2023-10-16 09:20:00|6053|6047|6051|6045|6054|6048|6051|6045|70
1697448300000|2023-10-16 09:25:00|6054|6048|6051|6045|6055|6049|6050|6044|28
1697448600000|2023-10-16 09:30:00|6052|6046|6056|6050|6056|6050|6051|6045|79
1697448900000|2023-10-16 09:35:00|6057|6051|6059|6053|6060|6054|6057|6051|66
1697449200000|2023-10-16 09:40:00|6057|6051|6057|6051|6057|6051|6057|6051|13
1697449500000|2023-10-16 09:45:00|6055|6049|6054|6048|6056|6050|6054|6048|11
1697449800000|2023-10-16 09:50:00|6056|6050|6059|6053|6060|6054|6056|6050|32
1697450100000|2023-10-16 09:55:00|6060|6054|6056|6050|6060|6054|6054|6048|95
1697450400000|2023-10-16 10:00:00|6055.5|6049.5|6053|6047|6055.5|6049.5|6052.5|6046.5|57
1697450700000|2023-10-16 10:05:00|6052.5|6046.5|6053.5|6047.5|6054.5|6048.5|6052.5|6046.5|112
1697451000000|2023-10-16 10:10:00|6053|6047|6052|6046|6054.5|6048.5|6051|6045|34
1697451300000|2023-10-16 10:15:00|6052.5|6046.5|6055|6049|6055.5|6049.5|6051.5|6045.5|13
1697451600000|2023-10-16 10:20:00|6055.5|6049.5|6056.5|6050.5|6057.5|6051.5|6054.5|6048.5|151
1697451900000|2023-10-16 10:25:00|6056|6050|6057|6051|6058|6052|6055.5|6049.5|41
1697452200000|2023-10-16 10:30:00|6056.5|6050.5|6058.5|6052.5|6059.5|6053.5|6056.5|6050.5|44
1697452500000|2023-10-16 10:35:00|6058|6052|6059|6053|6059|6053|6056.5|6050.5|4
1697452800000|2023-10-16 10:40:00|6058.5|6052.5|6059.5|6053.5|6059.5|6053.5|6057.5|6051.5|23
1697453100000|2023-10-16 10:45:00|6059|6053|6058.5|6052.5|6059.5|6053.5|6058|6052|56
1697453400000|2023-10-16 10:50:00|6059|6053|6061.5|6055.5|6061.5|6055.5|6057.5|6051.5|28
1697453700000|2023-10-16 10:55:00|6062|6056|6060.5|6054.5|6062.5|6056.5|6059.5|6053.5|22
1697454000000|2023-10-16 11:00:00|6060|6054|6057.5|6051.5|6060.5|6054.5|6057.5|6051.5|34
1697454300000|2023-10-16 11:05:00|6058|6052|6056|6050|6058.5|6052.5|6055|6049|15
1697454600000|2023-10-16 11:10:00|6056.5|6050.5|6057.5|6051.5|6057.5|6051.5|6055.5|6049.5|7
1697454900000|2023-10-16 11:15:00|6058|6052|6058.5|6052.5|6058.5|6052.5|6056.5|6050.5|29
1697455200000|2023-10-16 11:20:00|6059|6053|6059|6053|6059.5|6053.5|6057|6051|38
1697455500000|2023-10-16 11:25:00|6059.5|6053.5|6058|6052|6060.5|6054.5|6058|6052|15
1697455800000|2023-10-16 11:30:00|6058.5|6052.5|6059.5|6053.5|6061.5|6055.5|6058.5|6052.5|40
1697456100000|2023-10-16 11:35:00|6059|6053|6065|6059|6065.5|6059.5|6059|6053|36
1697456400000|2023-10-16 11:40:00|6065.5|6059.5|6067.5|6061.5|6068.5|6062.5|6063.5|6057.5|59
1697456700000|2023-10-16 11:45:00|6068|6062|6064.5|6058.5|6069|6063|6063.5|6057.5|28
1697457000000|2023-10-16 11:50:00|6065.5|6059.5|6062.5|6056.5|6065.5|6059.5|6062.5|6056.5|14
1697457300000|2023-10-16 11:55:00|6063.5|6057.5|6061.5|6055.5|6064.5|6058.5|6061|6055|14
1697457600000|2023-10-16 12:00:00|6062|6056|6063|6057|6063|6057|6060.5|6054.5|13
1697457900000|2023-10-16 12:05:00|6062.5|6056.5|6060|6054|6062.5|6056.5|6059.5|6053.5|37
1697458200000|2023-10-16 12:10:00|6059.5|6053.5|6059|6053|6061|6055|6058.5|6052.5|46
1697458500000|2023-10-16 12:15:00|6059.5|6053.5|6060.5|6054.5|6061.5|6055.5|6058.5|6052.5|20
1697458800000|2023-10-16 12:20:00|6061|6055|6064.5|6058.5|6066|6060|6060.5|6054.5|72
1697459100000|2023-10-16 12:25:00|6064|6058|6061.5|6055.5|6064.5|6058.5|6059|6053|53
1697459400000|2023-10-16 12:30:00|6062|6056|6062|6056|6064.5|6058.5|6060.5|6054.5|18
1697459700000|2023-10-16 12:35:00|6061.5|6055.5|6065|6059|6065.5|6059.5|6059.5|6053.5|20
1697460000000|2023-10-16 12:40:00|6064.5|6058.5|6062.5|6056.5|6065.5|6059.5|6062.5|6056.5|8
1697460300000|2023-10-16 12:45:00|6062|6056|6066|6060|6066.5|6060.5|6062|6056|16
1697460600000|2023-10-16 12:50:00|6066.5|6060.5|6066.5|6060.5|6069.5|6063.5|6065|6059|49
1697460900000|2023-10-16 12:55:00|6067|6061|6068|6062|6069|6063|6066.5|6060.5|16
1697461200000|2023-10-16 13:00:00|6068.5|6062.5|6061.5|6055.5|6069.5|6063.5|6061|6055|93
1697461500000|2023-10-16 13:05:00|6060.5|6054.5|6061|6055|6062.5|6056.5|6058|6052|101
1697461800000|2023-10-16 13:10:00|6061.5|6055.5|6062|6056|6063.5|6057.5|6060.5|6054.5|49
1697462100000|2023-10-16 13:15:00|6062.5|6056.5|6067.5|6061.5|6068|6062|6062.5|6056.5|79
1697462400000|2023-10-16 13:20:00|6067|6061|6064|6058|6068.5|6062.5|6063|6057|25
1697462700000|2023-10-16 13:25:00|6063.5|6057.5|6056.5|6050.5|6064|6058|6055.5|6049.5|121
1697463000000|2023-10-16 13:30:00|6056|6050|6042|6036|6060.5|6054.5|6039.5|6033.5|923
1697463300000|2023-10-16 13:35:00|6042.5|6036.5|6039.5|6033.5|6045.5|6039.5|6034.5|6028.5|500
1697463600000|2023-10-16 13:40:00|6040|6034|6050.5|6044.5|6051.5|6045.5|6037.5|6031.5|444
1697463900000|2023-10-16 13:45:00|6051|6045|6066|6060|6066.5|6060.5|6050|6044|311
1697464200000|2023-10-16 13:50:00|6066.5|6060.5|6087.5|6081.5|6092.5|6086.5|6065.5|6059.5|703
1697464500000|2023-10-16 13:55:00|6087|6081|6076|6070|6088.5|6082.5|6073.5|6067.5|253
1697464800000|2023-10-16 14:00:00|6076.5|6070.5|6083.5|6077.5|6084.5|6078.5|6075.5|6069.5|323
1697465100000|2023-10-16 14:05:00|6083|6077|6085|6079|6085|6079|6077|6071|237
1697465400000|2023-10-16 14:10:00|6085.5|6079.5|6089.5|6083.5|6091.5|6085.5|6084.5|6078.5|210
1697465700000|2023-10-16 14:15:00|6090|6084|6091.5|6085.5|6096.5|6090.5|6089|6083|240
1697466000000|2023-10-16 14:20:00|6091|6085|6096.5|6090.5|6097|6091|6090.5|6084.5|195
1697466300000|2023-10-16 14:25:00|6096|6090|6102.5|6096.5|6103|6097|6094|6088|240
1697466600000|2023-10-16 14:30:00|6102|6096|6095.5|6089.5|6104.5|6098.5|6095.5|6089.5|172
1697466900000|2023-10-16 14:35:00|6096.5|6090.5|6101|6095|6102.5|6096.5|6095.5|6089.5|264
1697467200000|2023-10-16 14:40:00|6101.5|6095.5|6112.5|6106.5|6113|6107|6101.5|6095.5|336
1697467500000|2023-10-16 14:45:00|6113|6107|6115.5|6109.5|6122.5|6116.5|6112|6106|335
1697467800000|2023-10-16 14:50:00|6115|6109|6108|6102|6115.5|6109.5|6107.5|6101.5|220
1697468100000|2023-10-16 14:55:00|6108.5|6102.5|6111.5|6105.5|6112.5|6106.5|6106.5|6100.5|241
1697468400000|2023-10-16 15:00:00|6112|6106|6107|6101|6113.5|6107.5|6103.5|6097.5|200
1697468700000|2023-10-16 15:05:00|6107.5|6101.5|6108.5|6102.5|6110|6104|6105|6099|207
1697469000000|2023-10-16 15:10:00|6109|6103|6104.5|6098.5|6109.5|6103.5|6104.5|6098.5|124
1697469300000|2023-10-16 15:15:00|6105.5|6099.5|6105|6099|6106.5|6100.5|6101|6095|163
1697469600000|2023-10-16 15:20:00|6104.5|6098.5|6114.5|6108.5|6115.5|6109.5|6104.5|6098.5|198
1697469900000|2023-10-16 15:25:00|6114|6108|6120.5|6114.5|6124.5|6118.5|6114|6108|439
1697470200000|2023-10-16 15:30:00|6121|6115|6119|6113|6123.5|6117.5|6117.5|6111.5|349
1697470500000|2023-10-16 15:35:00|6119.5|6113.5|6113.5|6107.5|6119.5|6113.5|6113.5|6107.5|186
1697470800000|2023-10-16 15:40:00|6113|6107|6117.5|6111.5|6117.5|6111.5|6112.5|6106.5|219
1697471100000|2023-10-16 15:45:00|6118|6112|6117|6111|6120.5|6114.5|6115.5|6109.5|180
1697471400000|2023-10-16 15:50:00|6117.5|6111.5|6119.5|6113.5|6120.5|6114.5|6115.5|6109.5|127
1697471700000|2023-10-16 15:55:00|6120|6114|6119|6113|6121.5|6115.5|6118.5|6112.5|67
1697472000000|2023-10-16 16:00:00|6118|6112|6119|6113|6120|6114|6118|6112|69
1697472300000|2023-10-16 16:05:00|6120|6114|6124|6118|6124|6118|6120|6114|97
1697472600000|2023-10-16 16:10:00|6123|6117|6118|6112|6123|6117|6117|6111|189
1697472900000|2023-10-16 16:15:00|6120|6114|6124|6118|6124|6118|6119|6113|77
1697473200000|2023-10-16 16:20:00|6123|6117|6126|6120|6127|6121|6123|6117|54
1697473500000|2023-10-16 16:25:00|6127|6121|6129|6123|6129|6123|6126|6120|74
1697473800000|2023-10-16 16:30:00|6128|6122|6128|6122|6130|6124|6127|6121|73
1697474100000|2023-10-16 16:35:00|6127|6121|6128|6122|6130|6124|6127|6121|51
1697474400000|2023-10-16 16:40:00|6129|6123|6130|6124|6131|6125|6128|6122|80
1697474700000|2023-10-16 16:45:00|6131|6125|6132|6126|6134|6128|6131|6125|74
1697475000000|2023-10-16 16:50:00|6133|6127|6132|6126|6134|6128|6132|6126|82
1697475300000|2023-10-16 16:55:00|6133|6127|6134|6128|6134|6128|6130|6124|78
1697475600000|2023-10-16 17:00:00|6133|6127|6135|6129|6135|6129|6132|6126|176
1697475900000|2023-10-16 17:05:00|6136|6130|6137|6131|6137|6131|6134|6128|61
1697476200000|2023-10-16 17:10:00|6136|6130|6134|6128|6139|6133|6134|6128|145
1697476500000|2023-10-16 17:15:00|6133|6127|6131|6125|6133|6127|6130|6124|120
1697476800000|2023-10-16 17:20:00|6129|6123|6123|6117|6129|6123|6121|6115|163
1697477100000|2023-10-16 17:25:00|6122|6116|6128|6122|6128|6122|6119|6113|149
1697477400000|2023-10-16 17:30:00|6129|6123|6127|6121|6129|6123|6126|6120|97
1697477700000|2023-10-16 17:35:00|6128|6122|6129|6123|6129|6123|6127|6121|54
1697478000000|2023-10-16 17:40:00|6130|6124|6133|6127|6133|6127|6129|6123|77
1697478300000|2023-10-16 17:45:00|6132|6126|6133|6127|6134|6128|6131|6125|113
1697478600000|2023-10-16 17:50:00|6132|6126|6132|6126|6133|6127|6131|6125|65
1697478900000|2023-10-16 17:55:00|6133|6127|6132|6126|6134|6128|6130|6124|59
1697479200000|2023-10-16 18:00:00|6131|6125|6131|6125|6131|6125|6128|6122|91
1697479500000|2023-10-16 18:05:00|6130|6124|6130|6124|6132|6126|6130|6124|104
1697479800000|2023-10-16 18:10:00|6131|6125|6129|6123|6131|6125|6128|6122|157
1697480100000|2023-10-16 18:15:00|6130|6124|6129|6123|6130|6124|6128|6122|48
1697480400000|2023-10-16 18:20:00|6130|6124|6128|6122|6130|6124|6126|6120|58
1697480700000|2023-10-16 18:25:00|6127|6121|6126|6120|6131|6125|6126|6120|37
1697481000000|2023-10-16 18:30:00|6127|6121|6129|6123|6129|6123|6127|6121|46
1697481300000|2023-10-16 18:35:00|6130|6124|6127|6121|6130|6124|6124|6118|98
1697481600000|2023-10-16 18:40:00|6128|6122|6130|6124|6130|6124|6127|6121|54
1697481900000|2023-10-16 18:45:00|6128|6122|6129|6123|6131|6125|6127|6121|162
1697482200000|2023-10-16 18:50:00|6128|6122|6129|6123|6130|6124|6127|6121|155
1697482500000|2023-10-16 18:55:00|6128|6122|6137.1|6119.1|6137.2|6127|6127|6119.1|111
1697482800000|2023-10-16 19:00:00|6137.2|6119.2|6136.7|6118.7|6138|6120|6135.3|6117.3|0
1697483100000|2023-10-16 19:05:00|6136.8|6118.8|6135.6|6117.6|6137.6|6119.6|6135.6|6117.6|0
1697483400000|2023-10-16 19:10:00|6135.7|6117.7|6136.2|6118.2|6137.9|6119.9|6135.5|6117.5|0
1697483700000|2023-10-16 19:15:00|6136.3|6118.3|6136.4|6118.4|6137.7|6119.7|6136.2|6118.2|0
1697484000000|2023-10-16 19:20:00|6136.5|6118.5|6135.9|6117.9|6137.9|6119.9|6135.9|6117.9|0
1697484300000|2023-10-16 19:25:00|6136|6118|6138.2|6120.2|6138.2|6120.2|6135.9|6117.9|0
1697484600000|2023-10-16 19:30:00|6138.1|6120.1|6134.5|6116.5|6138.4|6120.4|6134.4|6116.4|0
1697484900000|2023-10-16 19:35:00|6134.6|6116.6|6132.7|6114.7|6134.6|6116.6|6131.9|6113.9|0
1697485200000|2023-10-16 19:40:00|6132.8|6114.8|6131.3|6113.3|6133.4|6115.4|6130.8|6112.8|0
1697485500000|2023-10-16 19:45:00|6131.2|6113.2|6129.3|6111.3|6132.1|6114.1|6129.1|6111.1|0
1697485800000|2023-10-16 19:50:00|6129|6111|6131.7|6113.7|6131.7|6113.7|6128.2|6110.2|0
1697486100000|2023-10-16 19:55:00|6131.8|6113.8|6127.4|6109.4|6132.7|6114.7|6125|6107|0
1697486400000|2023-10-16 20:00:00|6127.6|6109.6|6127.8|6109.8|6127.8|6109.8|6124.8|6106.8|0
1697486700000|2023-10-16 20:05:00|6128|6110|6129.2|6111.2|6129.2|6111.2|6127.8|6109.8|0
1697487000000|2023-10-16 20:10:00|6129|6111|6130.1|6112.1|6130.6|6112.6|6128.9|6110.9|0
1697487300000|2023-10-16 20:15:00|6130.3|6112.3|6130.1|6112.1|6130.6|6112.6|6129.9|6111.9|0
1697487600000|2023-10-16 20:20:00|6130.3|6112.3|6131.2|6113.2|6131.2|6113.2|6130.1|6112.1|0
1697487900000|2023-10-16 20:25:00|6131|6113|6131.5|6113.5|6131.5|6113.5|6130.8|6112.8|0
1697488200000|2023-10-16 20:30:00|6131.3|6113.3|6130.1|6112.1|6131.5|6113.5|6130.1|6112.1|0
1697488500000|2023-10-16 20:35:00|6129.9|6111.9|6130.1|6112.1|6130.1|6112.1|6129.6|6111.6|0
1697488800000|2023-10-16 20:40:00|6129.9|6111.9|6129.9|6111.9|6129.9|6111.9|6129.9|6111.9|0
1697489100000|2023-10-16 20:45:00|6129.7|6111.7|6129.9|6111.9|6130.1|6112.1|6129.6|6111.6|0
1697489400000|2023-10-16 20:50:00|6129.8|6111.8|6131.5|6113.5|6131.5|6113.5|6129.6|6111.6|0
1697489700000|2023-10-16 20:55:00|6131.3|6113.3|6130.6|6112.6|6131.7|6113.7|6130.4|6112.4|0
1697490000000|2023-10-16 21:00:00|6130.7|6112.7|6130.6|6112.6|6131.2|6113.2|6130.6|6112.6|0
1697490300000|2023-10-16 21:05:00|6130.9|6112.9|6131.6|6113.6|6131.7|6113.7|6130.9|6112.9|0
1697490600000|2023-10-16 21:10:00|6131.7|6113.7|6131.6|6113.6|6131.7|6113.7|6131.3|6113.3|0
1697490900000|2023-10-16 21:15:00|6131.3|6113.3|6131.6|6113.6|6131.6|6113.6|6131.2|6113.2|0
1697491200000|2023-10-16 21:20:00|6131.4|6113.4|6131.5|6113.5|6131.6|6113.6|6131.2|6113.2|0
1697491500000|2023-10-16 21:25:00|6131.2|6113.2|6131.2|6113.2|6131.4|6113.4|6131.2|6113.2|0
1697491800000|2023-10-16 21:30:00|6131.1|6113.1|6131.4|6113.4|6131.4|6113.4|6131.1|6113.1|0
1697492100000|2023-10-16 21:35:00|6131.3|6113.3|6131.3|6113.3|6131.3|6113.3|6131.3|6113.3|0
1697492400000|2023-10-16 21:40:00|6131.4|6113.4|6131.2|6113.2|6131.4|6113.4|6131.2|6113.2|0
1697492700000|2023-10-16 21:45:00|6131.4|6113.4|6131.3|6113.3|6131.4|6113.4|6131.2|6113.2|0
1697493000000|2023-10-16 21:50:00|6131.2|6113.2|6131.3|6113.3|6131.3|6113.3|6131.1|6113.1|0
1697493300000|2023-10-16 21:55:00|6131.2|6113.2|6131.4|6113.4|6131.4|6113.4|6131.1|6113.1|0
1697493600000|2023-10-16 22:00:00|6131|6113|6130.3|6112.3|6131.4|6113.4|6129.9|6111.9|0
1697493900000|2023-10-16 22:05:00|6130.1|6112.1|6129.4|6111.4|6130.1|6112.1|6129.2|6111.2|0
1697494200000|2023-10-16 22:10:00|6129.6|6111.6|6129.6|6111.6|6129.9|6111.9|6129.4|6111.4|0
1697494500000|2023-10-16 22:15:00|6129.8|6111.8|6129.2|6111.2|6129.9|6111.9|6128.5|6110.5|0
1697494800000|2023-10-16 22:20:00|6129|6111|6129.2|6111.2|6129.4|6111.4|6128.9|6110.9|0
1697495100000|2023-10-16 22:25:00|6129|6111|6128.7|6110.7|6129.1|6111.1|6128.5|6110.5|0
1697495400000|2023-10-16 22:30:00|6128.9|6110.9|6128.7|6110.7|6128.9|6110.9|6128.6|6110.6|0
1697495700000|2023-10-16 22:35:00|6128.8|6110.8|6128.7|6110.7|6129.2|6111.2|6128.5|6110.5|0
1697496000000|2023-10-16 22:40:00|6128.9|6110.9|6128.5|6110.5|6128.9|6110.9|6128.5|6110.5|0
1697496300000|2023-10-16 22:45:00|6128.3|6110.3|6127.1|6109.1|6128.3|6110.3|6127.1|6109.1|0
1697496600000|2023-10-16 22:50:00|6127|6109|6126.7|6108.7|6127.1|6109.1|6126.7|6108.7|0
1697496900000|2023-10-16 22:55:00|6126.9|6108.9|6126.7|6108.7|6126.9|6108.9|6126.4|6108.4|0
1697497200000|2023-10-16 23:00:00|6126.9|6108.9|6126.4|6108.4|6126.9|6108.9|6126.4|6108.4|0
1697497500000|2023-10-16 23:05:00|6126.6|6108.6|6124.8|6106.8|6126.7|6108.7|6124.6|6106.6|0
1697497800000|2023-10-16 23:10:00|6124.7|6106.7|6124.7|6106.7|6125.1|6107.1|6124.7|6106.7|0
1697498100000|2023-10-16 23:15:00|6124.6|6106.6|6123.5|6105.5|6124.7|6106.7|6123|6105|0
1697498400000|2023-10-16 23:20:00|6123.4|6105.4|6124.4|6106.4|6124.7|6106.7|6123.3|6105.3|0
1697498700000|2023-10-16 23:25:00|6124.5|6106.5|6125|6107|6125.4|6107.4|6124.4|6106.4|0
1697499000000|2023-10-16 23:30:00|6124.9|6106.9|6125.8|6107.8|6125.9|6107.9|6124.9|6106.9|0
1697499300000|2023-10-16 23:35:00|6125.9|6107.9|6126.1|6108.1|6126.3|6108.3|6125.8|6107.8|0
1697499600000|2023-10-16 23:40:00|6126.3|6108.3|6126.1|6108.1|6126.3|6108.3|6125.8|6107.8|0
1697499900000|2023-10-16 23:45:00|6125.9|6107.9|6128.5|6110.5|6128.7|6110.7|6125.8|6107.8|0
1697500200000|2023-10-16 23:50:00|6128.4|6110.4|6130.1|6112.1|6130.6|6112.6|6128.3|6110.3|0
1697500500000|2023-10-16 23:55:00|6130.3|6112.3|6129.9|6111.9|6130.6|6112.6|6129.9|6111.9|0
1697500800000|2023-10-17 00:00:00|6130.1|6112.1|6130.3|6112.3|6131.1|6113.1|6128.5|6110.5|0
1697501100000|2023-10-17 00:05:00|6130.5|6112.5|6131|6113|6131|6113|6130.3|6112.3|0
1697501400000|2023-10-17 00:10:00|6130.8|6112.8|6130.6|6112.6|6131|6113|6130.1|6112.1|0
1697501700000|2023-10-17 00:15:00|6130.8|6112.8|6130.9|6112.9|6131.6|6113.6|6130.2|6112.2|0
1697502000000|2023-10-17 00:20:00|6130.6|6112.6|6131.5|6113.5|6131.5|6113.5|6130.2|6112.2|0
1697502300000|2023-10-17 00:25:00|6131.7|6113.7|6132.2|6114.2|6132.7|6114.7|6131.4|6113.4|0
1697502600000|2023-10-17 00:30:00|6132.3|6114.3|6130.4|6112.4|6132.4|6114.4|6130.4|6112.4|0
1697502900000|2023-10-17 00:35:00|6130.5|6112.5|6127.5|6109.5|6131.2|6113.2|6127.4|6109.4|0
1697503200000|2023-10-17 00:40:00|6127.6|6109.6|6128.2|6110.2|6128.5|6110.5|6127.3|6109.3|0
1697503500000|2023-10-17 00:45:00|6127.9|6109.9|6127.4|6109.4|6127.9|6109.9|6126.9|6108.9|0
1697503800000|2023-10-17 00:50:00|6127.6|6109.6|6126.7|6108.7|6127.6|6109.6|6126|6108|0
1697504100000|2023-10-17 00:55:00|6126.5|6108.5|6127.4|6109.4|6127.4|6109.4|6126.5|6108.5|0
1697504400000|2023-10-17 01:00:00|6127.2|6109.2|6126.6|6108.6|6127.4|6109.4|6126.3|6108.3|0
1697504700000|2023-10-17 01:05:00|6126.7|6108.7|6125.5|6107.5|6127.1|6109.1|6125.5|6107.5|0
1697505000000|2023-10-17 01:10:00|6125.7|6107.7|6130.9|6112.9|6130.9|6112.9|6125.7|6107.7|0
1697505300000|2023-10-17 01:15:00|6130.7|6112.7|6107|6101|6130.8|6124|6106|6100|1446
1697505600000|2023-10-17 01:20:00|6108|6102|6104|6098|6112|6106|6101|6095|1251
1697505900000|2023-10-17 01:25:00|6103|6097|6094.8|6088.8|6108|6102|6094.8|6088.8|1332
1697506200000|2023-10-17 01:30:00|6095.8|6089.8|6087.8|6081.8|6103.8|6097.8|6083.8|6077.8|3859
1697506500000|2023-10-17 01:35:00|6088.8|6082.8|6079.8|6073.8|6096.8|6090.8|6077.8|6071.8|2464
1697506800000|2023-10-17 01:40:00|6077.8|6071.8|6086.8|6080.8|6087.8|6081.8|6074.8|6068.8|1423
1697507100000|2023-10-17 01:45:00|6087.8|6081.8|6090.8|6084.8|6092.8|6086.8|6082.8|6076.8|1183
1697507400000|2023-10-17 01:50:00|6092.8|6086.8|6092.8|6086.8|6105.8|6099.8|6091.8|6085.8|1784
1697507700000|2023-10-17 01:55:00|6091.8|6085.8|6078.8|6072.8|6091.8|6085.8|6077.8|6071.8|1147
1697508000000|2023-10-17 02:00:00|6079.8|6073.8|6074.8|6068.8|6080.8|6074.8|6067.8|6061.8|1628
1697508300000|2023-10-17 02:05:00|6073.8|6067.8|6070.8|6064.8|6078.8|6072.8|6065.8|6059.8|863
1697508600000|2023-10-17 02:10:00|6069.8|6063.8|6067.8|6061.8|6076.8|6070.8|6066.8|6060.8|1184
1697508900000|2023-10-17 02:15:00|6068.8|6062.8|6064.8|6058.8|6071.8|6065.8|6063.8|6057.8|866
1697509200000|2023-10-17 02:20:00|6063.8|6057.8|6055.8|6049.8|6066.8|6060.8|6055.8|6049.8|1031
1697509500000|2023-10-17 02:25:00|6056.8|6050.8|6062.8|6056.8|6062.8|6056.8|6055.8|6049.8|738
1697509800000|2023-10-17 02:30:00|6061.8|6055.8|6064.8|6058.8|6066.8|6060.8|6056.8|6050.8|688
1697510100000|2023-10-17 02:35:00|6063.8|6057.8|6055.8|6049.8|6065.8|6059.8|6052.8|6046.8|703
1697510400000|2023-10-17 02:40:00|6056.8|6050.8|6058.8|6052.8|6059.8|6053.8|6055.8|6049.8|414
1697510700000|2023-10-17 02:45:00|6059.8|6053.8|6061.8|6055.8|6062.8|6056.8|6056.8|6050.8|360
1697511000000|2023-10-17 02:50:00|6062.8|6056.8|6067.8|6061.8|6069.8|6063.8|6062.8|6056.8|433
1697511300000|2023-10-17 02:55:00|6066.8|6060.8|6069.8|6063.8|6070.8|6064.8|6061.8|6055.8|434
1697511600000|2023-10-17 03:00:00|6070.8|6064.8|6087.8|6081.8|6087.8|6081.8|6070.8|6064.8|1147
1697511900000|2023-10-17 03:05:00|6088.8|6082.8|6095.8|6089.8|6101.8|6095.8|6087.8|6081.8|1408
1697512200000|2023-10-17 03:10:00|6094.8|6088.8|6095.8|6089.8|6097.8|6091.8|6090.8|6084.8|498
1697512500000|2023-10-17 03:15:00|6094.8|6088.8|6113.8|6107.8|6114.8|6108.8|6093.8|6087.8|1279
1697512800000|2023-10-17 03:20:00|6112.8|6106.8|6105.8|6099.8|6113.8|6107.8|6102.8|6096.8|726
1697513100000|2023-10-17 03:25:00|6104.8|6098.8|6106.8|6100.8|6109.8|6103.8|6101.8|6095.8|585
1697513400000|2023-10-17 03:30:00|6107.8|6101.8|6104.8|6098.8|6107.8|6101.8|6098.8|6092.8|565
1697513700000|2023-10-17 03:35:00|6105.8|6099.8|6099.8|6093.8|6107.8|6101.8|6098.8|6092.8|751
1697514000000|2023-10-17 03:40:00|6100.8|6094.8|6100.8|6094.8|6101.8|6095.8|6097.8|6091.8|1934
1697514300000|2023-10-17 03:45:00|6101.8|6095.8|6097.8|6091.8|6101.8|6095.8|6096.8|6090.8|286
1697514600000|2023-10-17 03:50:00|6096.8|6090.8|6093.8|6087.8|6098.8|6092.8|6092.8|6086.8|350
1697514900000|2023-10-17 03:55:00|6092.8|6086.8|6096.8|6090.8|6097.8|6091.8|6091.8|6085.8|285
1697515200000|2023-10-17 04:00:00|6102.8|6084.8|6102.4|6084.4|6102.8|6084.8|6102.1|6084.1|3
1697515500000|2023-10-17 04:05:00|6102.3|6084.3|6102.2|6084.2|6102.8|6084.8|6102.1|6084.1|0
1697515800000|2023-10-17 04:10:00|6102.3|6084.3|6102.1|6084.1|6102.4|6084.4|6101.9|6083.9|0
1697516100000|2023-10-17 04:15:00|6101.9|6083.9|6102.3|6084.3|6102.8|6084.8|6101.9|6083.9|0
1697516400000|2023-10-17 04:20:00|6102.4|6084.4|6102.7|6084.7|6103|6085|6102.3|6084.3|0
1697516700000|2023-10-17 04:25:00|6102.5|6084.5|6102.3|6084.3|6102.5|6084.5|6102.1|6084.1|0
1697517000000|2023-10-17 04:30:00|6102.1|6084.1|6102.5|6084.5|6102.5|6084.5|6101.9|6083.9|0
1697517300000|2023-10-17 04:35:00|6102.3|6084.3|6102.6|6084.6|6103.1|6085.1|6102.1|6084.1|0
1697517600000|2023-10-17 04:40:00|6102.4|6084.4|6102.4|6084.4|6102.6|6084.6|6102.1|6084.1|0
1697517900000|2023-10-17 04:45:00|6102.3|6084.3|6102.1|6084.1|6102.6|6084.6|6101.9|6083.9|0
1697518200000|2023-10-17 04:50:00|6102.3|6084.3|6101.8|6083.8|6102.3|6084.3|6101.8|6083.8|0
1697518500000|2023-10-17 04:55:00|6101.7|6083.7|6101.1|6083.1|6101.7|6083.7|6101.1|6083.1|14
1697518800000|2023-10-17 05:00:00|6092.8|6086.8|6091.8|6085.8|6092.8|6086.8|6085.8|6079.8|1164
1697519100000|2023-10-17 05:05:00|6092.8|6086.8|6095.8|6089.8|6098.8|6092.8|6090.8|6084.8|462
1697519400000|2023-10-17 05:10:00|6096.8|6090.8|6093.8|6087.8|6098.8|6092.8|6091.8|6085.8|392
1697519700000|2023-10-17 05:15:00|6094.8|6088.8|6093.8|6087.8|6099.8|6093.8|6093.8|6087.8|261
1697520000000|2023-10-17 05:20:00|6092.8|6086.8|6087.8|6081.8|6092.8|6086.8|6086.8|6080.8|526
1697520300000|2023-10-17 05:25:00|6088.8|6082.8|6080.8|6074.8|6089.8|6083.8|6080.8|6074.8|310
1697520600000|2023-10-17 05:30:00|6079.8|6073.8|6082.8|6076.8|6085.8|6079.8|6077.8|6071.8|545
1697520900000|2023-10-17 05:35:00|6083.8|6077.8|6089.8|6083.8|6092.8|6086.8|6081.8|6075.8|796
1697521200000|2023-10-17 05:40:00|6090.8|6084.8|6095.8|6089.8|6096.8|6090.8|6090.8|6084.8|658
1697521500000|2023-10-17 05:45:00|6096.8|6090.8|6092.8|6086.8|6100.8|6094.8|6091.8|6085.8|858
1697521800000|2023-10-17 05:50:00|6091.8|6085.8|6096.8|6090.8|6097.8|6091.8|6091.8|6085.8|502
1697522100000|2023-10-17 05:55:00|6097.8|6091.8|6099.8|6093.8|6100.8|6094.8|6095.8|6089.8|253
1697522400000|2023-10-17 06:00:00|6100.8|6094.8|6094.8|6088.8|6100.8|6094.8|6088.8|6082.8|884
1697522700000|2023-10-17 06:05:00|6095.8|6089.8|6090.8|6084.8|6096.8|6090.8|6088.8|6082.8|372
1697523000000|2023-10-17 06:10:00|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6085.8|6079.8|352
1697523300000|2023-10-17 06:15:00|6090.8|6084.8|6084.8|6078.8|6090.8|6084.8|6084.8|6078.8|254
1697523600000|2023-10-17 06:20:00|6083.8|6077.8|6079.8|6073.8|6084.8|6078.8|6077.8|6071.8|567
1697523900000|2023-10-17 06:25:00|6078.8|6072.8|6082.8|6076.8|6083.8|6077.8|6078.8|6072.8|270
1697524200000|2023-10-17 06:30:00|6083.8|6077.8|6087.8|6081.8|6089.8|6083.8|6079.8|6073.8|648
1697524500000|2023-10-17 06:35:00|6088.8|6082.8|6090.8|6084.8|6092.8|6086.8|6087.8|6081.8|361
1697524800000|2023-10-17 06:40:00|6091.8|6085.8|6098.8|6092.8|6100.8|6094.8|6089.8|6083.8|682
1697525100000|2023-10-17 06:45:00|6099.8|6093.8|6095.8|6089.8|6099.8|6093.8|6093.8|6087.8|461
1697525400000|2023-10-17 06:50:00|6094.8|6088.8|6092.8|6086.8|6095.8|6089.8|6091.8|6085.8|417
1697525700000|2023-10-17 06:55:00|6091.8|6085.8|6091.8|6085.8|6094.8|6088.8|6090.8|6084.8|385
1697526000000|2023-10-17 07:00:00|6090.8|6084.8|6091.8|6085.8|6092.8|6086.8|6087.8|6081.8|771
1697526300000|2023-10-17 07:05:00|6092.8|6086.8|6097.8|6091.8|6102.8|6096.8|6092.8|6086.8|723
1697526600000|2023-10-17 07:10:00|6098.8|6092.8|6097.8|6091.8|6101.8|6095.8|6095.8|6089.8|453
1697526900000|2023-10-17 07:15:00|6096.8|6090.8|6098.8|6092.8|6099.8|6093.8|6094.8|6088.8|394
1697527200000|2023-10-17 07:20:00|6099.8|6093.8|6093.8|6087.8|6100.8|6094.8|6092.8|6086.8|698
1697527500000|2023-10-17 07:25:00|6094.8|6088.8|6094.8|6088.8|6095.8|6089.8|6092.8|6086.8|427
1697527800000|2023-10-17 07:30:00|6095.8|6089.8|6101.8|6095.8|6101.8|6095.8|6092.8|6086.8|569
1697528100000|2023-10-17 07:35:00|6102.8|6096.8|6101.8|6095.8|6104.8|6098.8|6100.8|6094.8|571
1697528400000|2023-10-17 07:40:00|6100.8|6094.8|6094.8|6088.8|6102.8|6096.8|6093.8|6087.8|667
1697528700000|2023-10-17 07:45:00|6093.8|6087.8|6094.8|6088.8|6095.8|6089.8|6091.8|6085.8|637
1697529000000|2023-10-17 07:50:00|6095.8|6089.8|6090.8|6084.8|6095.8|6089.8|6088.8|6082.8|871
1697529300000|2023-10-17 07:55:00|6089.8|6083.8|6093.8|6087.8|6094.8|6088.8|6088.8|6082.8|1597
1697529600000|2023-10-17 08:00:00|6092.8|6086.8|6091.8|6085.8|6094.8|6088.8|6090.8|6084.8|769
1697529900000|2023-10-17 08:05:00|6092.8|6086.8|6096.8|6090.8|6098.8|6092.8|6091.8|6085.8|1320
1697530200000|2023-10-17 08:10:00|6095.8|6089.8|6094.8|6088.8|6099.8|6093.8|6094.8|6088.8|823
1697530500000|2023-10-17 08:15:00|6095.8|6089.8|6090.8|6084.8|6095.8|6089.8|6090.8|6084.8|546
1697530800000|2023-10-17 08:20:00|6091.8|6085.8|6096.8|6090.8|6097.8|6091.8|6090.8|6084.8|706
1697531100000|2023-10-17 08:25:00|6095.8|6089.8|6093.8|6087.8|6098.8|6092.8|6093.8|6087.8|843
1697531400000|2023-10-17 08:30:00|6101.8|6083.8|6098.6|6080.6|6102.4|6084.4|6098.1|6080.1|52
1697531700000|2023-10-17 08:35:00|6098.5|6080.5|6092.7|6074.7|6098.5|6080.5|6092.5|6074.5|0
1697532000000|2023-10-17 08:40:00|6092.6|6074.6|6093.3|6075.3|6093.3|6075.3|6089.4|6071.4|0
1697532300000|2023-10-17 08:45:00|6093.6|6075.6|6093|6075|6094.3|6076.3|6092.5|6074.5|0
1697532600000|2023-10-17 08:50:00|6092.8|6074.8|6091.6|6073.6|6093|6075|6091|6073|0
1697532900000|2023-10-17 08:55:00|6091.4|6073.4|6091.3|6073.3|6092.5|6074.5|6091|6073|0
1697533200000|2023-10-17 09:00:00|6091.2|6073.2|6094.4|6076.4|6094.6|6076.6|6090.6|6072.6|0
1697533500000|2023-10-17 09:05:00|6094.2|6076.2|6096.5|6078.5|6097.6|6079.6|6093.8|6075.8|0
1697533800000|2023-10-17 09:10:00|6096.3|6078.3|6096|6078|6097|6079|6095.5|6077.5|0
1697534100000|2023-10-17 09:15:00|6086.8|6080.8|6091.8|6085.8|6093.8|6087.8|6085.8|6079.8|421
1697534400000|2023-10-17 09:20:00|6092.8|6086.8|6092.8|6086.8|6094.8|6088.8|6092.8|6086.8|186
1697534700000|2023-10-17 09:25:00|6091.8|6085.8|6090.8|6084.8|6091.8|6085.8|6090.8|6084.8|145
1697535000000|2023-10-17 09:30:00|6089.8|6083.8|6090.8|6084.8|6092.8|6086.8|6089.8|6083.8|187
1697535300000|2023-10-17 09:35:00|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6089.8|6083.8|93
1697535600000|2023-10-17 09:40:00|6092.8|6086.8|6089.8|6083.8|6092.8|6086.8|6089.8|6083.8|180
1697535900000|2023-10-17 09:45:00|6088.8|6082.8|6089.8|6083.8|6090.8|6084.8|6087.8|6081.8|148
1697536200000|2023-10-17 09:50:00|6091.8|6085.8|6093.8|6087.8|6094.8|6088.8|6091.8|6085.8|92
1697536500000|2023-10-17 09:55:00|6092.8|6086.8|6094.8|6088.8|6094.8|6088.8|6092.8|6086.8|60
1697536800000|2023-10-17 10:00:00|6095.3|6089.3|6095.3|6089.3|6096.3|6090.3|6093.3|6087.3|66
1697537100000|2023-10-17 10:05:00|6094.8|6088.8|6091.3|6085.3|6094.8|6088.8|6090.3|6084.3|110
1697537400000|2023-10-17 10:10:00|6090.3|6084.3|6092.8|6086.8|6094.3|6088.3|6089.8|6083.8|126
1697537700000|2023-10-17 10:15:00|6093.3|6087.3|6086.8|6080.8|6094.3|6088.3|6086.3|6080.3|145
1697538000000|2023-10-17 10:20:00|6087.3|6081.3|6091.3|6085.3|6091.3|6085.3|6086.8|6080.8|44
1697538300000|2023-10-17 10:25:00|6090.8|6084.8|6088.8|6082.8|6093.3|6087.3|6088.8|6082.8|22
1697538600000|2023-10-17 10:30:00|6089.3|6083.3|6089.8|6083.8|6089.8|6083.8|6085.3|6079.3|18
1697538900000|2023-10-17 10:35:00|6089.3|6083.3|6090.3|6084.3|6090.8|6084.8|6088.3|6082.3|14
1697539200000|2023-10-17 10:40:00|6089.8|6083.8|6086.8|6080.8|6089.8|6083.8|6085.3|6079.3|23
1697539500000|2023-10-17 10:45:00|6086.3|6080.3|6087.3|6081.3|6088.3|6082.3|6085.8|6079.8|9
1697539800000|2023-10-17 10:50:00|6087.8|6081.8|6091.3|6085.3|6091.3|6085.3|6087.3|6081.3|17
1697540100000|2023-10-17 10:55:00|6091.8|6085.8|6093.3|6087.3|6094.3|6088.3|6091.3|6085.3|79
1697540400000|2023-10-17 11:00:00|6092.8|6086.8|6092.8|6086.8|6096.3|6090.3|6091.8|6085.8|91
1697540700000|2023-10-17 11:05:00|6092.3|6086.3|6089.8|6083.8|6093.3|6087.3|6088.8|6082.8|80
1697541000000|2023-10-17 11:10:00|6090.3|6084.3|6092.8|6086.8|6093.3|6087.3|6089.8|6083.8|76
1697541300000|2023-10-17 11:15:00|6092.3|6086.3|6094.3|6088.3|6094.3|6088.3|6091.3|6085.3|42
1697541600000|2023-10-17 11:20:00|6093.8|6087.8|6091.8|6085.8|6095.3|6089.3|6091.3|6085.3|13
1697541900000|2023-10-17 11:25:00|6092.3|6086.3|6092.8|6086.8|6093.3|6087.3|6089.8|6083.8|34
1697542200000|2023-10-17 11:30:00|6093.3|6087.3|6093.8|6087.8|6094.3|6088.3|6091.3|6085.3|34
1697542500000|2023-10-17 11:35:00|6094.3|6088.3|6097.8|6091.8|6099.3|6093.3|6094.3|6088.3|45
1697542800000|2023-10-17 11:40:00|6098.3|6092.3|6097.3|6091.3|6098.3|6092.3|6094.3|6088.3|34
1697543100000|2023-10-17 11:45:00|6096.8|6090.8|6097.3|6091.3|6097.8|6091.8|6096.3|6090.3|19
1697543400000|2023-10-17 11:50:00|6097.8|6091.8|6096.3|6090.3|6098.3|6092.3|6095.3|6089.3|23
1697543700000|2023-10-17 11:55:00|6095.8|6089.8|6095.8|6089.8|6096.8|6090.8|6094.8|6088.8|24
1697544000000|2023-10-17 12:00:00|6095.3|6089.3|6092.8|6086.8|6096.3|6090.3|6091.8|6085.8|45
1697544300000|2023-10-17 12:05:00|6092.3|6086.3|6083.8|6077.8|6092.8|6086.8|6083.3|6077.3|66
1697544600000|2023-10-17 12:10:00|6084.3|6078.3|6082.8|6076.8|6087.3|6081.3|6081.8|6075.8|95
1697544900000|2023-10-17 12:15:00|6082.3|6076.3|6087.3|6081.3|6088.8|6082.8|6082.3|6076.3|68
1697545200000|2023-10-17 12:20:00|6087.8|6081.8|6087.3|6081.3|6089.3|6083.3|6086.3|6080.3|35
1697545500000|2023-10-17 12:25:00|6087.8|6081.8|6086.3|6080.3|6089.3|6083.3|6085.3|6079.3|43
1697545800000|2023-10-17 12:30:00|6085.8|6079.8|6072.8|6066.8|6085.8|6079.8|6070.3|6064.3|305
1697546100000|2023-10-17 12:35:00|6073.3|6067.3|6067.8|6061.8|6074.3|6068.3|6066.8|6060.8|110
1697546400000|2023-10-17 12:40:00|6067.3|6061.3|6071.8|6065.8|6072.3|6066.3|6067.3|6061.3|82
1697546700000|2023-10-17 12:45:00|6071.3|6065.3|6063.8|6057.8|6071.3|6065.3|6059.8|6053.8|518
1697547000000|2023-10-17 12:50:00|6064.3|6058.3|6062.8|6056.8|6065.8|6059.8|6060.3|6054.3|187
1697547300000|2023-10-17 12:55:00|6062.3|6056.3|6059.3|6053.3|6062.8|6056.8|6058.3|6052.3|109
1697547600000|2023-10-17 13:00:00|6058.8|6052.8|6053.8|6047.8|6061.8|6055.8|6052.8|6046.8|177
1697547900000|2023-10-17 13:05:00|6053.3|6047.3|6056.3|6050.3|6057.8|6051.8|6052.3|6046.3|97
1697548200000|2023-10-17 13:10:00|6055.8|6049.8|6056.3|6050.3|6058.8|6052.8|6055.3|6049.3|76
1697548500000|2023-10-17 13:15:00|6056.8|6050.8|6059.3|6053.3|6059.8|6053.8|6054.8|6048.8|31
1697548800000|2023-10-17 13:20:00|6058.8|6052.8|6055.8|6049.8|6060.3|6054.3|6055.3|6049.3|69
1697549100000|2023-10-17 13:25:00|6055.3|6049.3|6052.8|6046.8|6057.3|6051.3|6052.3|6046.3|74
1697549400000|2023-10-17 13:30:00|6052.3|6046.3|6066.3|6060.3|6077.3|6071.3|6050.3|6044.3|779
1697549700000|2023-10-17 13:35:00|6065.8|6059.8|6072.8|6066.8|6074.8|6068.8|6062.8|6056.8|489
1697550000000|2023-10-17 13:40:00|6072.3|6066.3|6083.3|6077.3|6085.3|6079.3|6069.3|6063.3|487
1697550300000|2023-10-17 13:45:00|6082.8|6076.8|6075.8|6069.8|6084.3|6078.3|6073.3|6067.3|408
1697550600000|2023-10-17 13:50:00|6075.3|6069.3|6069.3|6063.3|6078.3|6072.3|6068.8|6062.8|255
1697550900000|2023-10-17 13:55:00|6069.8|6063.8|6075.3|6069.3|6075.3|6069.3|6069.3|6063.3|160
1697551200000|2023-10-17 14:00:00|6074.8|6068.8|6074.3|6068.3|6081.3|6075.3|6072.8|6066.8|293
1697551500000|2023-10-17 14:05:00|6074.8|6068.8|6087.3|6081.3|6087.3|6081.3|6071.8|6065.8|300
1697551800000|2023-10-17 14:10:00|6088.3|6082.3|6095.3|6089.3|6096.3|6090.3|6086.3|6080.3|258
1697552100000|2023-10-17 14:15:00|6094.8|6088.8|6100.3|6094.3|6100.3|6094.3|6093.8|6087.8|159
1697552400000|2023-10-17 14:20:00|6101.3|6095.3|6101.3|6095.3|6106.8|6100.8|6098.8|6092.8|218
1697552700000|2023-10-17 14:25:00|6101.8|6095.8|6102.8|6096.8|6108.3|6102.3|6101.8|6095.8|200
1697553000000|2023-10-17 14:30:00|6103.3|6097.3|6105.3|6099.3|6105.3|6099.3|6098.3|6092.3|145
1697553300000|2023-10-17 14:35:00|6104.8|6098.8|6106.8|6100.8|6111.3|6105.3|6103.8|6097.8|223
1697553600000|2023-10-17 14:40:00|6106.3|6100.3|6101.3|6095.3|6107.3|6101.3|6099.3|6093.3|101
1697553900000|2023-10-17 14:45:00|6101.8|6095.8|6099.3|6093.3|6104.3|6098.3|6099.3|6093.3|71
1697554200000|2023-10-17 14:50:00|6099.8|6093.8|6093.3|6087.3|6100.3|6094.3|6090.3|6084.3|194
1697554500000|2023-10-17 14:55:00|6093.8|6087.8|6095.3|6089.3|6096.8|6090.8|6093.3|6087.3|84
1697554800000|2023-10-17 15:00:00|6095.8|6089.8|6096.3|6090.3|6098.3|6092.3|6092.8|6086.8|86
1697555100000|2023-10-17 15:05:00|6097.3|6091.3|6092.8|6086.8|6098.3|6092.3|6090.3|6084.3|134
1697555400000|2023-10-17 15:10:00|6093.3|6087.3|6098.3|6092.3|6098.8|6092.8|6091.3|6085.3|205
1697555700000|2023-10-17 15:15:00|6097.8|6091.8|6101.3|6095.3|6102.3|6096.3|6097.3|6091.3|230
1697556000000|2023-10-17 15:20:00|6101.8|6095.8|6096.3|6090.3|6103.3|6097.3|6095.8|6089.8|132
1697556300000|2023-10-17 15:25:00|6095.8|6089.8|6093.8|6087.8|6097.3|6091.3|6093.3|6087.3|193
1697556600000|2023-10-17 15:30:00|6093.3|6087.3|6100.3|6094.3|6100.3|6094.3|6090.8|6084.8|228
1697556900000|2023-10-17 15:35:00|6099.8|6093.8|6103.3|6097.3|6104.3|6098.3|6098.3|6092.3|135
1697557200000|2023-10-17 15:40:00|6103.8|6097.8|6101.3|6095.3|6105.3|6099.3|6100.3|6094.3|96
1697557500000|2023-10-17 15:45:00|6101.8|6095.8|6103.8|6097.8|6105.3|6099.3|6099.3|6093.3|176
1697557800000|2023-10-17 15:50:00|6104.3|6098.3|6106.8|6100.8|6108.3|6102.3|6103.3|6097.3|203
1697558100000|2023-10-17 15:55:00|6107.3|6101.3|6112.8|6106.8|6113.3|6107.3|6106.3|6100.3|43
1697558400000|2023-10-17 16:00:00|6113.8|6107.8|6107.8|6101.8|6113.8|6107.8|6107.8|6101.8|175
1697558700000|2023-10-17 16:05:00|6109.8|6103.8|6109.8|6103.8|6110.8|6104.8|6108.8|6102.8|47
1697559000000|2023-10-17 16:10:00|6111.8|6105.8|6112.8|6106.8|6113.8|6107.8|6110.8|6104.8|74
1697559300000|2023-10-17 16:15:00|6113.8|6107.8|6111.8|6105.8|6113.8|6107.8|6110.8|6104.8|57
1697559600000|2023-10-17 16:20:00|6112.8|6106.8|6112.8|6106.8|6113.8|6107.8|6111.8|6105.8|59
1697559900000|2023-10-17 16:25:00|6113.8|6107.8|6117.8|6111.8|6118.8|6112.8|6113.8|6107.8|118
1697560200000|2023-10-17 16:30:00|6118.8|6112.8|6109.8|6103.8|6118.8|6112.8|6109.8|6103.8|124
1697560500000|2023-10-17 16:35:00|6110.8|6104.8|6110.8|6104.8|6111.8|6105.8|6110.8|6104.8|27
1697560800000|2023-10-17 16:40:00|6109.8|6103.8|6108.8|6102.8|6109.8|6103.8|6108.8|6102.8|19
1697561100000|2023-10-17 16:45:00|6109.8|6103.8|6107.8|6101.8|6109.8|6103.8|6104.8|6098.8|55
1697561400000|2023-10-17 16:50:00|6104.8|6098.8|6106.8|6100.8|6106.8|6100.8|6103.8|6097.8|25
1697561700000|2023-10-17 16:55:00|6107.8|6101.8|6101.8|6095.8|6107.8|6101.8|6101.8|6095.8|63
1697562000000|2023-10-17 17:00:00|6102.8|6096.8|6101.8|6095.8|6103.8|6097.8|6100.8|6094.8|32
1697562300000|2023-10-17 17:05:00|6100.8|6094.8|6099.8|6093.8|6100.8|6094.8|6097.8|6091.8|41
1697562600000|2023-10-17 17:10:00|6100.8|6094.8|6098.8|6092.8|6100.8|6094.8|6098.8|6092.8|33
1697562900000|2023-10-17 17:15:00|6097.8|6091.8|6098.8|6092.8|6098.8|6092.8|6097.8|6091.8|11
1697563200000|2023-10-17 17:20:00|6099.8|6093.8|6096.8|6090.8|6099.8|6093.8|6096.8|6090.8|59
1697563500000|2023-10-17 17:25:00|6097.8|6091.8|6098.8|6092.8|6098.8|6092.8|6097.8|6091.8|21
1697563800000|2023-10-17 17:30:00|6097.8|6091.8|6094.8|6088.8|6097.8|6091.8|6093.8|6087.8|79
1697564100000|2023-10-17 17:35:00|6091.8|6085.8|6091.8|6085.8|6093.8|6087.8|6091.8|6085.8|21
1697564400000|2023-10-17 17:40:00|6092.8|6086.8|6089.8|6083.8|6092.8|6086.8|6088.8|6082.8|34
1697564700000|2023-10-17 17:45:00|6087.8|6081.8|6088.8|6082.8|6088.8|6082.8|6086.8|6080.8|65
1697565000000|2023-10-17 17:50:00|6087.8|6081.8|6084.8|6078.8|6089.8|6083.8|6082.8|6076.8|68
1697565300000|2023-10-17 17:55:00|6083.8|6077.8|6083.8|6077.8|6085.8|6079.8|6082.8|6076.8|37
1697565600000|2023-10-17 18:00:00|6084.8|6078.8|6084.8|6078.8|6086.8|6080.8|6084.8|6078.8|15
1697565900000|2023-10-17 18:05:00|6083.8|6077.8|6086.8|6080.8|6086.8|6080.8|6083.8|6077.8|47
1697566200000|2023-10-17 18:10:00|6085.8|6079.8|6085.8|6079.8|6086.8|6080.8|6085.8|6079.8|18
1697566500000|2023-10-17 18:15:00|6086.8|6080.8|6087.8|6081.8|6089.8|6083.8|6086.8|6080.8|45
1697566800000|2023-10-17 18:20:00|6086.8|6080.8|6087.8|6081.8|6088.8|6082.8|6086.8|6080.8|72
1697567100000|2023-10-17 18:25:00|6089.8|6083.8|6089.8|6083.8|6090.8|6084.8|6089.8|6083.8|44
1697567400000|2023-10-17 18:30:00|6087.8|6081.8|6086.8|6080.8|6087.8|6081.8|6085.8|6079.8|50
1697567700000|2023-10-17 18:35:00|6084.8|6078.8|6088.8|6082.8|6088.8|6082.8|6084.8|6078.8|52
1697568000000|2023-10-17 18:40:00|6089.8|6083.8|6089.8|6083.8|6090.8|6084.8|6089.8|6083.8|14
1697568300000|2023-10-17 18:45:00|6088.8|6082.8|6091.8|6085.8|6092.8|6086.8|6088.8|6082.8|75
1697568600000|2023-10-17 18:50:00|6090.8|6084.8|6085.8|6079.8|6090.8|6084.8|6085.8|6079.8|40
1697568900000|2023-10-17 18:55:00|6086.8|6080.8|6091.7|6073.7|6091.9|6081.8|6083.8|6073.7|110
1697569200000|2023-10-17 19:00:00|6091.8|6073.8|6090.6|6072.6|6091.9|6073.9|6090.2|6072.2|0
1697569500000|2023-10-17 19:05:00|6090.5|6072.5|6096.1|6078.1|6096.3|6078.3|6090.5|6072.5|0
1697569800000|2023-10-17 19:10:00|6096.2|6078.2|6095.5|6077.5|6096.8|6078.8|6095.4|6077.4|0
1697570100000|2023-10-17 19:15:00|6095.6|6077.6|6096.6|6078.6|6097.8|6079.8|6095.4|6077.4|0
1697570400000|2023-10-17 19:20:00|6098.3|6080.3|6099|6081|6099.7|6081.7|6097.9|6079.9|0
1697570700000|2023-10-17 19:25:00|6098.9|6080.9|6101|6083|6101.1|6083.1|6098.9|6080.9|0
1697571000000|2023-10-17 19:30:00|6101.1|6083.1|6100.2|6082.2|6102.1|6084.1|6100.1|6082.1|0
1697571300000|2023-10-17 19:35:00|6100.3|6082.3|6100.3|6082.3|6101.5|6083.5|6100.2|6082.2|0
1697571600000|2023-10-17 19:40:00|6100.4|6082.4|6098.3|6080.3|6100.6|6082.6|6098|6080|0
1697571900000|2023-10-17 19:45:00|6098.2|6080.2|6102.1|6084.1|6104.5|6086.5|6097.9|6079.9|0
1697572200000|2023-10-17 19:50:00|6101.9|6083.9|6104.3|6086.3|6104.3|6086.3|6101.9|6083.9|0
1697572500000|2023-10-17 19:55:00|6105.2|6087.2|6104.8|6086.8|6105.6|6087.6|6099.6|6081.6|0
1697572800000|2023-10-17 20:00:00|6104.4|6086.4|6101.7|6083.7|6105.4|6087.4|6101.7|6083.7|0
1697573100000|2023-10-17 20:05:00|6101.5|6083.5|6100.6|6082.6|6101.7|6083.7|6099.4|6081.4|0
1697573400000|2023-10-17 20:10:00|6100.3|6082.3|6100.4|6082.4|6101|6083|6099.9|6081.9|0
1697573700000|2023-10-17 20:15:00|6100.1|6082.1|6101|6083|6101.5|6083.5|6100.1|6082.1|0
1697574000000|2023-10-17 20:20:00|6100.9|6082.9|6101.5|6083.5|6101.7|6083.7|6100.6|6082.6|0
1697574300000|2023-10-17 20:25:00|6101.7|6083.7|6101.9|6083.9|6101.9|6083.9|6101.5|6083.5|0
1697574600000|2023-10-17 20:30:00|6102.1|6084.1|6103.5|6085.5|6104.2|6086.2|6102.1|6084.1|0
1697574900000|2023-10-17 20:35:00|6103.3|6085.3|6104.2|6086.2|6104.2|6086.2|6103.1|6085.1|0
1697575200000|2023-10-17 20:40:00|6104.4|6086.4|6103.7|6085.7|6104.7|6086.7|6103.5|6085.5|0
1697575500000|2023-10-17 20:45:00|6103.5|6085.5|6103|6085|6103.9|6085.9|6103|6085|0
1697575800000|2023-10-17 20:50:00|6103.1|6085.1|6102.1|6084.1|6103.5|6085.5|6101.9|6083.9|0
1697576100000|2023-10-17 20:55:00|6102|6084|6102.6|6084.6|6102.6|6084.6|6101.9|6083.9|0
1697576400000|2023-10-17 21:00:00|6102.7|6084.7|6102.4|6084.4|6102.8|6084.8|6102.3|6084.3|0
1697576700000|2023-10-17 21:05:00|6102.6|6084.6|6101.8|6083.8|6102.7|6084.7|6101.8|6083.8|0
1697577000000|2023-10-17 21:10:00|6102.2|6084.2|6102.1|6084.1|6102.4|6084.4|6102|6084|0
1697577300000|2023-10-17 21:15:00|6102.2|6084.2|6102|6084|6102.2|6084.2|6101.5|6083.5|0
1697577600000|2023-10-17 21:20:00|6101.9|6083.9|6102|6084|6102.6|6084.6|6101.9|6083.9|0
1697577900000|2023-10-17 21:25:00|6102.1|6084.1|6102.1|6084.1|6102.1|6084.1|6102.1|6084.1|0
1697578200000|2023-10-17 21:30:00|6101.8|6083.8|6102.4|6084.4|6102.4|6084.4|6101.7|6083.7|0
1697578500000|2023-10-17 21:35:00|6102.3|6084.3|6101.8|6083.8|6102.3|6084.3|6101.5|6083.5|0
1697578800000|2023-10-17 21:40:00|6101.7|6083.7|6101.4|6083.4|6101.8|6083.8|6101.3|6083.3|0
1697579100000|2023-10-17 21:45:00|6101.6|6083.6|6101.6|6083.6|6101.6|6083.6|6101.6|6083.6|0
1697579400000|2023-10-17 21:50:00|6101.5|6083.5|6101.6|6083.6|6101.6|6083.6|6101.5|6083.5|0
1697579700000|2023-10-17 21:55:00|6101.7|6083.7|6101.4|6083.4|6101.7|6083.7|6101.4|6083.4|0
1697580000000|2023-10-17 22:00:00|6101.3|6083.3|6098.7|6080.7|6101.5|6083.5|6098.4|6080.4|0
1697580300000|2023-10-17 22:05:00|6098.8|6080.8|6099.1|6081.1|6099.6|6081.6|6098.8|6080.8|0
1697580600000|2023-10-17 22:10:00|6098.9|6080.9|6098.9|6080.9|6099.1|6081.1|6098.4|6080.4|0
1697580900000|2023-10-17 22:15:00|6099|6081|6099.6|6081.6|6099.6|6081.6|6098.9|6080.9|0
1697581200000|2023-10-17 22:20:00|6099.4|6081.4|6099.6|6081.6|6100|6082|6099.3|6081.3|0
1697581500000|2023-10-17 22:25:00|6099.8|6081.8|6096.8|6078.8|6099.8|6081.8|6096.8|6078.8|0
1697581800000|2023-10-17 22:30:00|6097|6079|6097.2|6079.2|6097.9|6079.9|6097|6079|0
1697582100000|2023-10-17 22:35:00|6097.4|6079.4|6097.9|6079.9|6097.9|6079.9|6097.2|6079.2|0
1697582400000|2023-10-17 22:40:00|6097.7|6079.7|6097.4|6079.4|6097.9|6079.9|6097.2|6079.2|0
1697582700000|2023-10-17 22:45:00|6097.7|6079.7|6097.7|6079.7|6097.9|6079.9|6097.2|6079.2|0
1697583000000|2023-10-17 22:50:00|6097.9|6079.9|6097.7|6079.7|6097.9|6079.9|6097|6079|0
1697583300000|2023-10-17 22:55:00|6097.6|6079.6|6096.5|6078.5|6097.6|6079.6|6096.5|6078.5|0
1697583600000|2023-10-17 23:00:00|6096.7|6078.7|6097.2|6079.2|6097.7|6079.7|6096.7|6078.7|0
1697583900000|2023-10-17 23:05:00|6097|6079|6097.2|6079.2|6097.4|6079.4|6097|6079|0
1697584200000|2023-10-17 23:10:00|6097|6079|6096.2|6078.2|6097.2|6079.2|6096.1|6078.1|0
1697584500000|2023-10-17 23:15:00|6096.3|6078.3|6095.8|6077.8|6096.5|6078.5|6095.5|6077.5|0
1697584800000|2023-10-17 23:20:00|6095.6|6077.6|6096.1|6078.1|6096.3|6078.3|6095.2|6077.2|0
1697585100000|2023-10-17 23:25:00|6096.3|6078.3|6095.2|6077.2|6096.5|6078.5|6095.2|6077.2|0
1697585400000|2023-10-17 23:30:00|6095.4|6077.4|6095.4|6077.4|6095.4|6077.4|6094.9|6076.9|0
1697585700000|2023-10-17 23:35:00|6095.2|6077.2|6095.4|6077.4|6095.5|6077.5|6094.6|6076.6|0
1697586000000|2023-10-17 23:40:00|6095.5|6077.5|6095.5|6077.5|6095.5|6077.5|6095.3|6077.3|0
1697586300000|2023-10-17 23:45:00|6095.4|6077.4|6094.8|6076.8|6095.5|6077.5|6094.6|6076.6|0
1697586600000|2023-10-17 23:50:00|6095|6077|6093.4|6075.4|6095.1|6077.1|6093.2|6075.2|0
1697586900000|2023-10-17 23:55:00|6093.2|6075.2|6092.8|6074.8|6093.4|6075.4|6092.8|6074.8|0
1697587200000|2023-10-18 00:00:00|6092.7|6074.7|6092.7|6074.7|6093.4|6075.4|6092.4|6074.4|0
1697587500000|2023-10-18 00:05:00|6092.9|6074.9|6091.5|6073.5|6093.1|6075.1|6091.3|6073.3|0
1697587800000|2023-10-18 00:10:00|6091.7|6073.7|6089|6071|6092.2|6074.2|6088.3|6070.3|0
1697588100000|2023-10-18 00:15:00|6088.9|6070.9|6089.2|6071.2|6089.7|6071.7|6088.5|6070.5|0
1697588400000|2023-10-18 00:20:00|6089|6071|6089.9|6071.9|6090.2|6072.2|6088.9|6070.9|0
1697588700000|2023-10-18 00:25:00|6089.7|6071.7|6091.4|6073.4|6091.9|6073.9|6089.7|6071.7|0
1697589000000|2023-10-18 00:30:00|6091.3|6073.3|6089.9|6071.9|6091.4|6073.4|6089.5|6071.5|0
1697589300000|2023-10-18 00:35:00|6089.8|6071.8|6089.4|6071.4|6090.6|6072.6|6089.1|6071.1|0
1697589600000|2023-10-18 00:40:00|6089.2|6071.2|6089.9|6071.9|6090.1|6072.1|6089.2|6071.2|0
1697589900000|2023-10-18 00:45:00|6089.8|6071.8|6089.2|6071.2|6090.3|6072.3|6089.2|6071.2|0
1697590200000|2023-10-18 00:50:00|6089.1|6071.1|6087.4|6069.4|6089.3|6071.3|6087|6069|0
1697590500000|2023-10-18 00:55:00|6087.2|6069.2|6087.6|6069.6|6088.9|6070.9|6087.2|6069.2|0
1697590800000|2023-10-18 01:00:00|6087.4|6069.4|6088|6070|6088.5|6070.5|6086.7|6068.7|0
1697591100000|2023-10-18 01:05:00|6088.1|6070.1|6084.9|6066.9|6088.4|6070.4|6084.9|6066.9|0
1697591400000|2023-10-18 01:10:00|6085|6067|6085.7|6067.7|6086.1|6068.1|6084.8|6066.8|0
1697591700000|2023-10-18 01:15:00|6084.9|6066.9|6072.8|6066.8|6091.8|6085.8|6068.8|6062.8|1136
1697592000000|2023-10-18 01:20:00|6071.8|6065.8|6078.6|6072.6|6081.8|6075.8|6069.8|6063.8|801
1697592300000|2023-10-18 01:25:00|6077.6|6071.6|6074.6|6068.6|6078.6|6072.6|6072.6|6066.6|819
1697592600000|2023-10-18 01:30:00|6075.6|6069.6|6073.6|6067.6|6087.6|6081.6|6064.6|6058.6|3443
1697592900000|2023-10-18 01:35:00|6072.6|6066.6|6056.6|6050.6|6081.6|6075.6|6049.6|6043.6|2319
1697593200000|2023-10-18 01:40:00|6057.6|6051.6|6053.6|6047.6|6060.6|6054.6|6045.6|6039.6|1766
1697593500000|2023-10-18 01:45:00|6052.6|6046.6|6084.6|6078.6|6088.6|6082.6|6052.6|6046.6|2068
1697593800000|2023-10-18 01:50:00|6083.6|6077.6|6080.6|6074.6|6084.6|6078.6|6073.6|6067.6|1556
1697594100000|2023-10-18 01:55:00|6081.6|6075.6|6079.6|6073.6|6088.6|6082.6|6075.6|6069.6|1110
1697594400000|2023-10-18 02:00:00|6085.6|6079.6|6117.6|6111.6|6125.6|6119.6|6085.6|6079.6|5740
1697594700000|2023-10-18 02:05:00|6116.6|6110.6|6105.6|6099.6|6129.6|6123.6|6104.6|6098.6|2469
1697595000000|2023-10-18 02:10:00|6106.6|6100.6|6099.6|6093.6|6107.6|6101.6|6094.6|6088.6|1539
1697595300000|2023-10-18 02:15:00|6101.6|6095.6|6108.6|6102.6|6108.6|6102.6|6097.6|6091.6|722
1697595600000|2023-10-18 02:20:00|6109.6|6103.6|6102.6|6096.6|6111.6|6105.6|6099.6|6093.6|698
1697595900000|2023-10-18 02:25:00|6101.6|6095.6|6109.6|6103.6|6117.6|6111.6|6100.6|6094.6|783
1697596200000|2023-10-18 02:30:00|6110.6|6104.6|6096.6|6090.6|6113.6|6107.6|6096.6|6090.6|1849
1697596500000|2023-10-18 02:35:00|6094.6|6088.6|6089.6|6083.6|6096.6|6090.6|6086.6|6080.6|1124
1697596800000|2023-10-18 02:40:00|6088.6|6082.6|6088.6|6082.6|6092.6|6086.6|6081.6|6075.6|990
1697597100000|2023-10-18 02:45:00|6089.6|6083.6|6098.6|6092.6|6098.6|6092.6|6084.6|6078.6|1028
1697597400000|2023-10-18 02:50:00|6099.6|6093.6|6103.6|6097.6|6108.6|6102.6|6099.6|6093.6|793
1697597700000|2023-10-18 02:55:00|6104.6|6098.6|6107.6|6101.6|6109.6|6103.6|6096.6|6090.6|666
1697598000000|2023-10-18 03:00:00|6108.6|6102.6|6115.6|6109.6|6118.6|6112.6|6106.6|6100.6|967
1697598300000|2023-10-18 03:05:00|6114.6|6108.6|6117.6|6111.6|6118.6|6112.6|6112.6|6106.6|759
1697598600000|2023-10-18 03:10:00|6116.6|6110.6|6108.6|6102.6|6125.6|6119.6|6108.6|6102.6|934
1697598900000|2023-10-18 03:15:00|6107.6|6101.6|6098.6|6092.6|6107.6|6101.6|6096.6|6090.6|769
1697599200000|2023-10-18 03:20:00|6097.6|6091.6|6093.6|6087.6|6100.6|6094.6|6092.6|6086.6|629
1697599500000|2023-10-18 03:25:00|6094.6|6088.6|6096.6|6090.6|6097.6|6091.6|6089.6|6083.6|685
1697599800000|2023-10-18 03:30:00|6095.6|6089.6|6093.6|6087.6|6095.6|6089.6|6090.6|6084.6|480
1697600100000|2023-10-18 03:35:00|6092.6|6086.6|6095.6|6089.6|6096.6|6090.6|6091.6|6085.6|219
1697600400000|2023-10-18 03:40:00|6096.6|6090.6|6098.6|6092.6|6102.6|6096.6|6095.6|6089.6|328
1697600700000|2023-10-18 03:45:00|6099.6|6093.6|6099.6|6093.6|6101.6|6095.6|6097.6|6091.6|378
1697601000000|2023-10-18 03:50:00|6100.6|6094.6|6096.6|6090.6|6100.6|6094.6|6095.6|6089.6|317
1697601300000|2023-10-18 03:55:00|6097.6|6091.6|6097.6|6091.6|6099.6|6093.6|6095.6|6089.6|327
1697601600000|2023-10-18 04:00:00|6102.6|6084.6|6102.2|6084.2|6102.9|6084.9|6102.1|6084.1|0
1697601900000|2023-10-18 04:05:00|6102.1|6084.1|6101.7|6083.7|6102.2|6084.2|6101.3|6083.3|0
1697602200000|2023-10-18 04:10:00|6101.9|6083.9|6102.4|6084.4|6102.9|6084.9|6101.5|6083.5|0
1697602500000|2023-10-18 04:15:00|6102.5|6084.5|6103.4|6085.4|6103.4|6085.4|6102.4|6084.4|0
1697602800000|2023-10-18 04:20:00|6103.3|6085.3|6103.1|6085.1|6103.9|6085.9|6103.1|6085.1|0
1697603100000|2023-10-18 04:25:00|6102.9|6084.9|6102.6|6084.6|6103.1|6085.1|6102.6|6084.6|0
1697603400000|2023-10-18 04:30:00|6102.8|6084.8|6103.4|6085.4|6103.8|6085.8|6102.6|6084.6|0
1697603700000|2023-10-18 04:35:00|6103.2|6085.2|6103.4|6085.4|6103.6|6085.6|6103.2|6085.2|0
1697604000000|2023-10-18 04:40:00|6103.6|6085.6|6103.5|6085.5|6103.7|6085.7|6103.3|6085.3|0
1697604300000|2023-10-18 04:45:00|6103.6|6085.6|6103.8|6085.8|6104.1|6086.1|6103.4|6085.4|0
1697604600000|2023-10-18 04:50:00|6103.7|6085.7|6103.5|6085.5|6103.8|6085.8|6103.1|6085.1|0
1697604900000|2023-10-18 04:55:00|6103.4|6085.4|6101.9|6083.9|6103.4|6085.4|6101.9|6083.9|20
1697605200000|2023-10-18 05:00:00|6101.8|6083.8|6089.6|6083.6|6101.8|6092.6|6085.6|6079.6|1390
1697605500000|2023-10-18 05:05:00|6088.6|6082.6|6086.6|6080.6|6091.6|6085.6|6084.6|6078.6|504
1697605800000|2023-10-18 05:10:00|6087.6|6081.6|6079.6|6073.6|6087.6|6081.6|6075.6|6069.6|797
1697606100000|2023-10-18 05:15:00|6078.6|6072.6|6090.6|6084.6|6093.6|6087.6|6077.6|6071.6|673
1697606400000|2023-10-18 05:20:00|6091.6|6085.6|6090.6|6084.6|6098.6|6092.6|6086.6|6080.6|478
1697606700000|2023-10-18 05:25:00|6091.6|6085.6|6089.6|6083.6|6095.6|6089.6|6087.6|6081.6|311
1697607000000|2023-10-18 05:30:00|6090.6|6084.6|6093.6|6087.6|6098.6|6092.6|6089.6|6083.6|387
1697607300000|2023-10-18 05:35:00|6092.6|6086.6|6094.6|6088.6|6099.6|6093.6|6091.6|6085.6|350
1697607600000|2023-10-18 05:40:00|6093.6|6087.6|6092.6|6086.6|6095.6|6089.6|6092.6|6086.6|441
1697607900000|2023-10-18 05:45:00|6091.6|6085.6|6088.6|6082.6|6093.6|6087.6|6087.6|6081.6|635
1697608200000|2023-10-18 05:50:00|6089.6|6083.6|6084.6|6078.6|6095.6|6089.6|6084.6|6078.6|708
1697608500000|2023-10-18 05:55:00|6085.6|6079.6|6080.6|6074.6|6085.6|6079.6|6077.6|6071.6|1460
1697608800000|2023-10-18 06:00:00|6081.6|6075.6|6076.6|6070.6|6083.6|6077.6|6075.6|6069.6|578
1697609100000|2023-10-18 06:05:00|6077.6|6071.6|6101.6|6095.6|6102.6|6096.6|6075.6|6069.6|2188
1697609400000|2023-10-18 06:10:00|6102.6|6096.6|6094.6|6088.6|6106.6|6100.6|6092.6|6086.6|806
1697609700000|2023-10-18 06:15:00|6093.6|6087.6|6082.6|6076.6|6094.6|6088.6|6082.6|6076.6|886
1697610000000|2023-10-18 06:20:00|6083.6|6077.6|6080.6|6074.6|6085.6|6079.6|6079.6|6073.6|556
1697610300000|2023-10-18 06:25:00|6079.6|6073.6|6085.6|6079.6|6086.6|6080.6|6077.6|6071.6|509
1697610600000|2023-10-18 06:30:00|6084.6|6078.6|6085.6|6079.6|6090.6|6084.6|6081.6|6075.6|677
1697610900000|2023-10-18 06:35:00|6086.6|6080.6|6085.6|6079.6|6091.6|6085.6|6084.6|6078.6|456
1697611200000|2023-10-18 06:40:00|6084.6|6078.6|6085.6|6079.6|6086.6|6080.6|6083.6|6077.6|405
1697611500000|2023-10-18 06:45:00|6086.6|6080.6|6084.6|6078.6|6087.6|6081.6|6083.6|6077.6|479
1697611800000|2023-10-18 06:50:00|6083.6|6077.6|6080.6|6074.6|6085.6|6079.6|6078.6|6072.6|704
1697612100000|2023-10-18 06:55:00|6079.6|6073.6|6075.6|6069.6|6080.6|6074.6|6075.6|6069.6|586
1697612400000|2023-10-18 07:00:00|6076.6|6070.6|6073.6|6067.6|6079.6|6073.6|6072.6|6066.6|2123
1697612700000|2023-10-18 07:05:00|6074.6|6068.6|6083.6|6077.6|6083.6|6077.6|6073.6|6067.6|715
1697613000000|2023-10-18 07:10:00|6082.6|6076.6|6086.6|6080.6|6086.6|6080.6|6078.6|6072.6|780
1697613300000|2023-10-18 07:15:00|6085.6|6079.6|6087.6|6081.6|6094.6|6088.6|6083.6|6077.6|1356
1697613600000|2023-10-18 07:20:00|6088.6|6082.6|6081.6|6075.6|6088.6|6082.6|6079.6|6073.6|644
1697613900000|2023-10-18 07:25:00|6080.6|6074.6|6082.6|6076.6|6082.6|6076.6|6078.6|6072.6|1022
1697614200000|2023-10-18 07:30:00|6081.6|6075.6|6085.6|6079.6|6086.6|6080.6|6080.6|6074.6|524
1697614500000|2023-10-18 07:35:00|6086.6|6080.6|6088.6|6082.6|6089.6|6083.6|6084.6|6078.6|506
1697614800000|2023-10-18 07:40:00|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6084.6|6078.6|796
1697615100000|2023-10-18 07:45:00|6090.6|6084.6|6089.6|6083.6|6091.6|6085.6|6087.6|6081.6|700
1697615400000|2023-10-18 07:50:00|6088.6|6082.6|6083.6|6077.6|6088.6|6082.6|6081.6|6075.6|756
1697615700000|2023-10-18 07:55:00|6084.6|6078.6|6084.6|6078.6|6086.6|6080.6|6082.6|6076.6|830
1697616000000|2023-10-18 08:00:00|6085.6|6079.6|6079.6|6073.6|6086.6|6080.6|6078.6|6072.6|1234
1697616300000|2023-10-18 08:05:00|6078.6|6072.6|6068.6|6062.6|6079.6|6073.6|6068.6|6062.6|2835
1697616600000|2023-10-18 08:10:00|6069.6|6063.6|6064.6|6058.6|6071.6|6065.6|6064.6|6058.6|1392
1697616900000|2023-10-18 08:15:00|6065.6|6059.6|6068.6|6062.6|6071.6|6065.6|6064.6|6058.6|1301
1697617200000|2023-10-18 08:20:00|6069.6|6063.6|6077.6|6071.6|6078.6|6072.6|6068.6|6062.6|864
1697617500000|2023-10-18 08:25:00|6076.6|6070.6|6076.6|6070.6|6078.6|6072.6|6073.6|6067.6|560
1697617800000|2023-10-18 08:30:00|6083.2|6065.2|6083.4|6065.4|6084.7|6066.7|6082|6064|0
1697618100000|2023-10-18 08:35:00|6083.2|6065.2|6085.1|6067.1|6085.4|6067.4|6082|6064|0
1697618400000|2023-10-18 08:40:00|6084.9|6066.9|6084.9|6066.9|6085.4|6067.4|6083.7|6065.7|0
1697618700000|2023-10-18 08:45:00|6084.7|6066.7|6087.3|6069.3|6087.7|6069.7|6084.1|6066.1|0
1697619000000|2023-10-18 08:50:00|6087.1|6069.1|6086.1|6068.1|6087.7|6069.7|6085.8|6067.8|0
1697619300000|2023-10-18 08:55:00|6086.2|6068.2|6086|6068|6087|6069|6085.6|6067.6|0
1697619600000|2023-10-18 09:00:00|6086.2|6068.2|6084.7|6066.7|6086.5|6068.5|6084.5|6066.5|0
1697619900000|2023-10-18 09:05:00|6084.8|6066.8|6086.8|6068.8|6086.8|6068.8|6084.8|6066.8|0
1697620200000|2023-10-18 09:10:00|6087|6069|6086.8|6068.8|6087.7|6069.7|6086.3|6068.3|0
1697620500000|2023-10-18 09:15:00|6078.6|6072.6|6073.6|6067.6|6081.6|6075.6|6071.6|6065.6|227
1697620800000|2023-10-18 09:20:00|6074.6|6068.6|6076.6|6070.6|6077.6|6071.6|6072.6|6066.6|244
1697621100000|2023-10-18 09:25:00|6075.6|6069.6|6069.6|6063.6|6077.6|6071.6|6066.6|6060.6|449
1697621400000|2023-10-18 09:30:00|6068.6|6062.6|6067.6|6061.6|6071.6|6065.6|6065.6|6059.6|343
1697621700000|2023-10-18 09:35:00|6069.6|6063.6|6068.6|6062.6|6069.6|6063.6|6065.6|6059.6|213
1697622000000|2023-10-18 09:40:00|6067.6|6061.6|6064.6|6058.6|6067.6|6061.6|6064.6|6058.6|172
1697622300000|2023-10-18 09:45:00|6063.6|6057.6|6064.6|6058.6|6064.6|6058.6|6061.6|6055.6|170
1697622600000|2023-10-18 09:50:00|6063.6|6057.6|6064.6|6058.6|6065.6|6059.6|6061.6|6055.6|143
1697622900000|2023-10-18 09:55:00|6063.6|6057.6|6064.6|6058.6|6066.6|6060.6|6062.6|6056.6|107
1697623200000|2023-10-18 10:00:00|6065.1|6059.1|6064.1|6058.1|6065.1|6059.1|6062.6|6056.6|52
1697623500000|2023-10-18 10:05:00|6063.6|6057.6|6063.1|6057.1|6063.6|6057.6|6061.1|6055.1|201
1697623800000|2023-10-18 10:10:00|6062.6|6056.6|6057.1|6051.1|6063.1|6057.1|6057.1|6051.1|181
1697624100000|2023-10-18 10:15:00|6057.6|6051.6|6056.6|6050.6|6059.6|6053.6|6056.6|6050.6|77
1697624400000|2023-10-18 10:20:00|6056.1|6050.1|6050.1|6044.1|6057.1|6051.1|6049.1|6043.1|97
1697624700000|2023-10-18 10:25:00|6050.6|6044.6|6049.1|6043.1|6052.1|6046.1|6046.1|6040.1|217
1697625000000|2023-10-18 10:30:00|6048.6|6042.6|6054.1|6048.1|6055.1|6049.1|6047.6|6041.6|77
1697625300000|2023-10-18 10:35:00|6054.6|6048.6|6050.6|6044.6|6054.6|6048.6|6050.6|6044.6|67
1697625600000|2023-10-18 10:40:00|6051.1|6045.1|6051.6|6045.6|6052.1|6046.1|6050.1|6044.1|26
1697625900000|2023-10-18 10:45:00|6052.1|6046.1|6050.1|6044.1|6052.1|6046.1|6049.1|6043.1|19
1697626200000|2023-10-18 10:50:00|6050.6|6044.6|6051.1|6045.1|6051.6|6045.6|6049.1|6043.1|3
1697626500000|2023-10-18 10:55:00|6052.1|6046.1|6049.6|6043.6|6052.1|6046.1|6049.1|6043.1|29
1697626800000|2023-10-18 11:00:00|6049.1|6043.1|6051.1|6045.1|6051.6|6045.6|6048.1|6042.1|45
1697627100000|2023-10-18 11:05:00|6051.6|6045.6|6053.1|6047.1|6053.1|6047.1|6051.1|6045.1|33
1697627400000|2023-10-18 11:10:00|6052.6|6046.6|6050.1|6044.1|6054.1|6048.1|6049.6|6043.6|20
1697627700000|2023-10-18 11:15:00|6049.6|6043.6|6049.6|6043.6|6051.1|6045.1|6048.1|6042.1|18
1697628000000|2023-10-18 11:20:00|6049.1|6043.1|6047.1|6041.1|6049.6|6043.6|6046.1|6040.1|19
1697628300000|2023-10-18 11:25:00|6047.6|6041.6|6053.1|6047.1|6053.1|6047.1|6047.1|6041.1|49
1697628600000|2023-10-18 11:30:00|6052.6|6046.6|6055.1|6049.1|6055.6|6049.6|6052.1|6046.1|55
1697628900000|2023-10-18 11:35:00|6056.1|6050.1|6053.1|6047.1|6056.6|6050.6|6052.6|6046.6|79
1697629200000|2023-10-18 11:40:00|6052.6|6046.6|6050.6|6044.6|6054.1|6048.1|6050.1|6044.1|52
1697629500000|2023-10-18 11:45:00|6050.1|6044.1|6049.1|6043.1|6052.1|6046.1|6049.1|6043.1|30
1697629800000|2023-10-18 11:50:00|6049.6|6043.6|6052.1|6046.1|6053.1|6047.1|6049.6|6043.6|60
1697630100000|2023-10-18 11:55:00|6051.6|6045.6|6052.1|6046.1|6052.6|6046.6|6050.6|6044.6|44
1697630400000|2023-10-18 12:00:00|6051.6|6045.6|6052.6|6046.6|6054.1|6048.1|6050.1|6044.1|53
1697630700000|2023-10-18 12:05:00|6053.1|6047.1|6054.6|6048.6|6055.1|6049.1|6051.1|6045.1|35
1697631000000|2023-10-18 12:10:00|6054.1|6048.1|6053.1|6047.1|6054.6|6048.6|6051.6|6045.6|39
1697631300000|2023-10-18 12:15:00|6052.6|6046.6|6055.1|6049.1|6055.1|6049.1|6052.1|6046.1|44
1697631600000|2023-10-18 12:20:00|6054.6|6048.6|6053.1|6047.1|6055.1|6049.1|6052.1|6046.1|88
1697631900000|2023-10-18 12:25:00|6053.6|6047.6|6050.6|6044.6|6054.1|6048.1|6050.1|6044.1|34
1697632200000|2023-10-18 12:30:00|6050.1|6044.1|6048.1|6042.1|6051.6|6045.6|6047.6|6041.6|86
1697632500000|2023-10-18 12:35:00|6048.6|6042.6|6047.1|6041.1|6049.1|6043.1|6046.1|6040.1|22
1697632800000|2023-10-18 12:40:00|6046.6|6040.6|6045.6|6039.6|6047.6|6041.6|6045.6|6039.6|37
1697633100000|2023-10-18 12:45:00|6046.1|6040.1|6042.1|6036.1|6046.1|6040.1|6040.1|6034.1|224
1697633400000|2023-10-18 12:50:00|6042.6|6036.6|6041.1|6035.1|6043.6|6037.6|6038.1|6032.1|101
1697633700000|2023-10-18 12:55:00|6042.1|6036.1|6041.6|6035.6|6043.1|6037.1|6041.1|6035.1|73
1697634000000|2023-10-18 13:00:00|6042.1|6036.1|6047.1|6041.1|6048.6|6042.6|6041.1|6035.1|61
1697634300000|2023-10-18 13:05:00|6047.6|6041.6|6042.6|6036.6|6049.1|6043.1|6041.1|6035.1|150
1697634600000|2023-10-18 13:10:00|6043.1|6037.1|6044.6|6038.6|6045.1|6039.1|6042.1|6036.1|12
1697634900000|2023-10-18 13:15:00|6044.1|6038.1|6044.6|6038.6|6045.6|6039.6|6041.6|6035.6|29
1697635200000|2023-10-18 13:20:00|6044.1|6038.1|6046.6|6040.6|6047.6|6041.6|6043.1|6037.1|41
1697635500000|2023-10-18 13:25:00|6047.1|6041.1|6046.1|6040.1|6047.1|6041.1|6044.1|6038.1|48
1697635800000|2023-10-18 13:30:00|6045.1|6039.1|6046.6|6040.6|6055.1|6049.1|6044.1|6038.1|954
1697636100000|2023-10-18 13:35:00|6046.1|6040.1|6052.1|6046.1|6053.6|6047.6|6043.1|6037.1|262
1697636400000|2023-10-18 13:40:00|6052.6|6046.6|6045.1|6039.1|6053.1|6047.1|6043.1|6037.1|225
1697636700000|2023-10-18 13:45:00|6045.6|6039.6|6047.6|6041.6|6051.6|6045.6|6043.6|6037.6|132
1697637000000|2023-10-18 13:50:00|6047.1|6041.1|6047.6|6041.6|6048.1|6042.1|6042.1|6036.1|182
1697637300000|2023-10-18 13:55:00|6047.1|6041.1|6047.1|6041.1|6054.1|6048.1|6047.1|6041.1|253
1697637600000|2023-10-18 14:00:00|6048.1|6042.1|6043.1|6037.1|6049.1|6043.1|6037.6|6031.6|387
1697637900000|2023-10-18 14:05:00|6042.1|6036.1|6047.1|6041.1|6049.1|6043.1|6040.6|6034.6|203
1697638200000|2023-10-18 14:10:00|6047.6|6041.6|6040.6|6034.6|6048.1|6042.1|6038.1|6032.1|128
1697638500000|2023-10-18 14:15:00|6040.1|6034.1|6046.1|6040.1|6046.1|6040.1|6039.1|6033.1|180
1697638800000|2023-10-18 14:20:00|6046.6|6040.6|6048.1|6042.1|6049.6|6043.6|6041.6|6035.6|222
1697639100000|2023-10-18 14:25:00|6047.6|6041.6|6038.1|6032.1|6048.1|6042.1|6038.1|6032.1|200
1697639400000|2023-10-18 14:30:00|6038.6|6032.6|6028.6|6022.6|6039.6|6033.6|6027.1|6021.1|242
1697639700000|2023-10-18 14:35:00|6028.1|6022.1|6021.1|6015.1|6029.1|6023.1|6017.1|6011.1|268
1697640000000|2023-10-18 14:40:00|6020.1|6014.1|6021.1|6015.1|6023.6|6017.6|6015.1|6009.1|131
1697640300000|2023-10-18 14:45:00|6020.6|6014.6|6018.1|6012.1|6025.1|6019.1|6017.1|6011.1|103
1697640600000|2023-10-18 14:50:00|6017.6|6011.6|6013.1|6007.1|6019.1|6013.1|6011.1|6005.1|195
1697640900000|2023-10-18 14:55:00|6013.6|6007.6|6017.1|6011.1|6018.1|6012.1|6012.1|6006.1|102
1697641200000|2023-10-18 15:00:00|6016.6|6010.6|6021.6|6015.6|6022.1|6016.1|6015.6|6009.6|109
1697641500000|2023-10-18 15:05:00|6021.1|6015.1|6018.1|6012.1|6021.1|6015.1|6011.1|6005.1|375
1697641800000|2023-10-18 15:10:00|6017.6|6011.6|6019.1|6013.1|6020.1|6014.1|6014.6|6008.6|90
1697642100000|2023-10-18 15:15:00|6018.6|6012.6|6019.6|6013.6|6022.1|6016.1|6018.6|6012.6|49
1697642400000|2023-10-18 15:20:00|6019.1|6013.1|6015.1|6009.1|6019.1|6013.1|6013.6|6007.6|184
1697642700000|2023-10-18 15:25:00|6014.6|6008.6|6016.1|6010.1|6019.6|6013.6|6014.1|6008.1|137
1697643000000|2023-10-18 15:30:00|6015.6|6009.6|6008.1|6002.1|6016.1|6010.1|6008.1|6002.1|363
1697643300000|2023-10-18 15:35:00|6007.1|6001.1|6009.6|6003.6|6010.1|6004.1|6004.6|5998.6|366
1697643600000|2023-10-18 15:40:00|6010.1|6004.1|6007.1|6001.1|6012.1|6006.1|6006.1|6000.1|452
1697643900000|2023-10-18 15:45:00|6007.6|6001.6|6006.1|6000.1|6009.1|6003.1|6006.1|6000.1|185
1697644200000|2023-10-18 15:50:00|6006.6|6000.6|6007.1|6001.1|6009.1|6003.1|6004.1|5998.1|102
1697644500000|2023-10-18 15:55:00|6007.6|6001.6|6006.6|6000.6|6009.6|6003.6|6005.6|5999.6|112
1697644800000|2023-10-18 16:00:00|6007.6|6001.6|6009.6|6003.6|6010.6|6004.6|6003.6|5997.6|269
1697645100000|2023-10-18 16:05:00|6008.6|6002.6|6007.6|6001.6|6008.6|6002.6|6005.6|5999.6|89
1697645400000|2023-10-18 16:10:00|6008.6|6002.6|6005.6|5999.6|6010.6|6004.6|6004.6|5998.6|170
1697645700000|2023-10-18 16:15:00|6006.6|6000.6|6004.6|5998.6|6006.6|6000.6|6003.6|5997.6|91
1697646000000|2023-10-18 16:20:00|6005.6|5999.6|6001.6|5995.6|6005.6|5999.6|6000.6|5994.6|83
1697646300000|2023-10-18 16:25:00|5999.6|5993.6|6001.6|5995.6|6002.6|5996.6|5998.6|5992.6|132
1697646600000|2023-10-18 16:30:00|6003.6|5997.6|6000.6|5994.6|6003.6|5997.6|5999.6|5993.6|132
1697646900000|2023-10-18 16:35:00|6001.6|5995.6|6001.6|5995.6|6004.6|5998.6|5999.6|5993.6|89
1697647200000|2023-10-18 16:40:00|6002.6|5996.6|6004.6|5998.6|6004.6|5998.6|6001.6|5995.6|49
1697647500000|2023-10-18 16:45:00|6005.6|5999.6|6006.6|6000.6|6006.6|6000.6|6003.6|5997.6|19
1697647800000|2023-10-18 16:50:00|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|6003.6|5997.6|45
1697648100000|2023-10-18 16:55:00|6004.6|5998.6|6005.6|5999.6|6006.6|6000.6|6003.6|5997.6|214
1697648400000|2023-10-18 17:00:00|6006.6|6000.6|6010.6|6004.6|6011.6|6005.6|6002.6|5996.6|230
1697648700000|2023-10-18 17:05:00|6011.6|6005.6|6010.6|6004.6|6012.6|6006.6|6007.6|6001.6|102
1697649000000|2023-10-18 17:10:00|6009.6|6003.6|6016.6|6010.6|6016.6|6010.6|6008.6|6002.6|175
1697649300000|2023-10-18 17:15:00|6017.6|6011.6|6012.6|6006.6|6017.6|6011.6|6012.6|6006.6|131
1697649600000|2023-10-18 17:20:00|6011.6|6005.6|6012.6|6006.6|6013.6|6007.6|6011.6|6005.6|126
1697649900000|2023-10-18 17:25:00|6013.6|6007.6|6010.6|6004.6|6013.6|6007.6|6010.6|6004.6|102
1697650200000|2023-10-18 17:30:00|6009.6|6003.6|6008.6|6002.6|6010.6|6004.6|6006.6|6000.6|129
1697650500000|2023-10-18 17:35:00|6007.6|6001.6|6004.6|5998.6|6008.6|6002.6|6004.6|5998.6|111
1697650800000|2023-10-18 17:40:00|6005.6|5999.6|6007.6|6001.6|6007.6|6001.6|6004.6|5998.6|107
1697651100000|2023-10-18 17:45:00|6006.6|6000.6|6009.6|6003.6|6009.6|6003.6|6003.6|5997.6|94
1697651400000|2023-10-18 17:50:00|6010.6|6004.6|6012.6|6006.6|6013.6|6007.6|6010.6|6004.6|86
1697651700000|2023-10-18 17:55:00|6013.6|6007.6|6014.6|6008.6|6015.6|6009.6|6012.6|6006.6|75
1697652000000|2023-10-18 18:00:00|6015.6|6009.6|6012.6|6006.6|6015.6|6009.6|6011.6|6005.6|57
1697652300000|2023-10-18 18:05:00|6013.6|6007.6|6015.6|6009.6|6017.6|6011.6|6011.6|6005.6|76
1697652600000|2023-10-18 18:10:00|6014.6|6008.6|6013.6|6007.6|6015.6|6009.6|6013.6|6007.6|53
1697652900000|2023-10-18 18:15:00|6012.6|6006.6|6009.6|6003.6|6012.6|6006.6|6008.6|6002.6|92
1697653200000|2023-10-18 18:20:00|6010.6|6004.6|6012.6|6006.6|6013.6|6007.6|6009.6|6003.6|54
1697653500000|2023-10-18 18:25:00|6011.6|6005.6|6012.6|6006.6|6012.6|6006.6|6009.6|6003.6|71
1697653800000|2023-10-18 18:30:00|6011.6|6005.6|6011.6|6005.6|6015.6|6009.6|6011.6|6005.6|61
1697654100000|2023-10-18 18:35:00|6012.6|6006.6|6010.6|6004.6|6012.6|6006.6|6009.6|6003.6|73
1697654400000|2023-10-18 18:40:00|6009.6|6003.6|6010.6|6004.6|6010.6|6004.6|6006.6|6000.6|154
1697654700000|2023-10-18 18:45:00|6009.6|6003.6|6005.6|5999.6|6009.6|6003.6|6003.6|5997.6|246
1697655000000|2023-10-18 18:50:00|6006.6|6000.6|6001.6|5995.6|6006.6|6000.6|6001.6|5995.6|166
1697655300000|2023-10-18 18:55:00|6002.6|5996.6|6005.7|5987.7|6005.7|5998.6|5999.6|5987.7|182
1697655600000|2023-10-18 19:00:00|6005.6|5987.6|6001.1|5983.1|6005.7|5987.7|6000.8|5982.8|0
1697655900000|2023-10-18 19:05:00|6001|5983|5999|5981|6001.4|5983.4|5997.7|5979.7|0
1697656200000|2023-10-18 19:10:00|5999.5|5981.5|6002.8|5984.8|6003.2|5985.2|5999.5|5981.5|0
1697656500000|2023-10-18 19:15:00|6002.9|5984.9|6002.9|5984.9|6003.3|5985.3|6000.8|5982.8|0
1697656800000|2023-10-18 19:20:00|6003|5985|6002.7|5984.7|6003|5985|6000.1|5982.1|0
1697657100000|2023-10-18 19:25:00|6002.6|5984.6|5998.1|5980.1|6002.7|5984.7|5997.7|5979.7|0
1697657400000|2023-10-18 19:30:00|5998.2|5980.2|6000.3|5982.3|6000.5|5982.5|5998|5980|0
1697657700000|2023-10-18 19:35:00|6000.2|5982.2|6001.1|5983.1|6002.9|5984.9|5999.6|5981.6|0
1697658000000|2023-10-18 19:40:00|6001|5983|6000.2|5982.2|6001.2|5983.2|6000.2|5982.2|0
1697658300000|2023-10-18 19:45:00|6000.1|5982.1|5995.8|5977.8|6000.1|5982.1|5992.5|5974.5|0
1697658600000|2023-10-18 19:50:00|5996|5978|6008.8|5990.8|6008.8|5990.8|5995.9|5977.9|0
1697658900000|2023-10-18 19:55:00|6008.7|5990.7|6008.8|5990.8|6012.1|5994.1|6002.7|5984.7|0
1697659200000|2023-10-18 20:00:00|6009|5991|6011.9|5993.9|6016.3|5998.3|6009|5991|0
1697659500000|2023-10-18 20:05:00|6012.1|5994.1|6013.6|5995.6|6015|5997|6011.2|5993.2|0
1697659800000|2023-10-18 20:10:00|6013.4|5995.4|6014.7|5996.7|6015.4|5997.4|6013.2|5995.2|0
1697660100000|2023-10-18 20:15:00|6014.5|5996.5|6019.5|6001.5|6019.9|6001.9|6014.5|5996.5|0
1697660400000|2023-10-18 20:20:00|6019.7|6001.7|6018.9|6000.9|6020.4|6002.4|6018.9|6000.9|0
1697660700000|2023-10-18 20:25:00|6018.7|6000.7|6019.2|6001.2|6019.8|6001.8|6018.5|6000.5|0
1697661000000|2023-10-18 20:30:00|6019.4|6001.4|6019.8|6001.8|6020|6002|6019.2|6001.2|0
1697661300000|2023-10-18 20:35:00|6020|6002|6018.7|6000.7|6020|6002|6018.5|6000.5|0
1697661600000|2023-10-18 20:40:00|6018.5|6000.5|6018.4|6000.4|6018.9|6000.9|6018.3|6000.3|0
1697661900000|2023-10-18 20:45:00|6018.5|6000.5|6019.2|6001.2|6019.2|6001.2|6018.3|6000.3|0
1697662200000|2023-10-18 20:50:00|6019|6001|6018.5|6000.5|6019.8|6001.8|6018.3|6000.3|0
1697662500000|2023-10-18 20:55:00|6018.4|6000.4|6017.9|5999.9|6018.7|6000.7|6017.6|5999.6|0
1697662800000|2023-10-18 21:00:00|6018.1|6000.1|6018.4|6000.4|6018.5|6000.5|6017.9|5999.9|0
1697663100000|2023-10-18 21:05:00|6018.5|6000.5|6018.3|6000.3|6018.5|6000.5|6018.3|6000.3|0
1697663400000|2023-10-18 21:10:00|6018.2|6000.2|6018.5|6000.5|6018.5|6000.5|6018|6000|0
1697663700000|2023-10-18 21:15:00|6018.7|6000.7|6019.2|6001.2|6019.2|6001.2|6018.7|6000.7|0
1697664000000|2023-10-18 21:20:00|6019.3|6001.3|6019.4|6001.4|6019.4|6001.4|6019.2|6001.2|0
1697664300000|2023-10-18 21:25:00|6021.6|6003.6|6021.5|6003.5|6021.7|6003.7|6021.5|6003.5|0
1697664600000|2023-10-18 21:30:00|6021.3|6003.3|6021.3|6003.3|6021.3|6003.3|6021|6003|0
1697664900000|2023-10-18 21:35:00|6021|6003|6020.3|6002.3|6021|6003|6019.9|6001.9|0
1697665200000|2023-10-18 21:40:00|6020.4|6002.4|6020.6|6002.6|6020.8|6002.8|6020.2|6002.2|0
1697665500000|2023-10-18 21:45:00|6020.5|6002.5|6020.5|6002.5|6020.7|6002.7|6020.1|6002.1|0
1697665800000|2023-10-18 21:50:00|6020.3|6002.3|6027.6|6009.6|6027.6|6009.6|6020.3|6002.3|0
1697666100000|2023-10-18 21:55:00|6027.7|6009.7|6027.2|6009.2|6027.7|6009.7|6027.1|6009.1|0
1697666400000|2023-10-18 22:00:00|6026.3|6008.3|6024|6006|6026.7|6008.7|6024|6006|0
1697666700000|2023-10-18 22:05:00|6024.2|6006.2|6025.1|6007.1|6025.3|6007.3|6024|6006|0
1697667000000|2023-10-18 22:10:00|6025.3|6007.3|6025.5|6007.5|6025.8|6007.8|6024.2|6006.2|0
1697667300000|2023-10-18 22:15:00|6025.3|6007.3|6022.2|6004.2|6025.3|6007.3|6022|6004|0
1697667600000|2023-10-18 22:20:00|6022|6004|6022.8|6004.8|6023.2|6005.2|6021.9|6003.9|0
1697667900000|2023-10-18 22:25:00|6023|6005|6024.7|6006.7|6024.7|6006.7|6022.8|6004.8|0
1697668200000|2023-10-18 22:30:00|6025|6007|6026|6008|6027.2|6009.2|6025|6007|0
1697668500000|2023-10-18 22:35:00|6025.9|6007.9|6025.7|6007.7|6026.1|6008.1|6025.1|6007.1|0
1697668800000|2023-10-18 22:40:00|6025.8|6007.8|6025.9|6007.9|6026.4|6008.4|6025.5|6007.5|0
1697669100000|2023-10-18 22:45:00|6026.1|6008.1|6025.3|6007.3|6026.4|6008.4|6025|6007|0
1697669400000|2023-10-18 22:50:00|6025.1|6007.1|6023.5|6005.5|6025.9|6007.9|6023.3|6005.3|0
1697669700000|2023-10-18 22:55:00|6023.7|6005.7|6022.2|6004.2|6023.7|6005.7|6021.5|6003.5|0
1697670000000|2023-10-18 23:00:00|6022.1|6004.1|6022.6|6004.6|6023.5|6005.5|6022|6004|0
1697670300000|2023-10-18 23:05:00|6022.4|6004.4|6021.7|6003.7|6022.6|6004.6|6021.7|6003.7|0
1697670600000|2023-10-18 23:10:00|6021.5|6003.5|6022.2|6004.2|6022.8|6004.8|6020.8|6002.8|0
1697670900000|2023-10-18 23:15:00|6022.1|6004.1|6022.6|6004.6|6023.5|6005.5|6022|6004|0
1697671200000|2023-10-18 23:20:00|6022.8|6004.8|6023.1|6005.1|6023.7|6005.7|6022.4|6004.4|0
1697671500000|2023-10-18 23:25:00|6022.8|6004.8|6023.3|6005.3|6023.3|6005.3|6022.8|6004.8|0
1697671800000|2023-10-18 23:30:00|6023.1|6005.1|6024.6|6006.6|6024.6|6006.6|6023.1|6005.1|0
1697672100000|2023-10-18 23:35:00|6024.4|6006.4|6022.8|6004.8|6024.6|6006.6|6022.6|6004.6|0
1697672400000|2023-10-18 23:40:00|6022.6|6004.6|6021.9|6003.9|6022.8|6004.8|6021.9|6003.9|0
1697672700000|2023-10-18 23:45:00|6022|6004|6022.8|6004.8|6023|6005|6021.5|6003.5|0
1697673000000|2023-10-18 23:50:00|6022.6|6004.6|6023.1|6005.1|6023.5|6005.5|6022.4|6004.4|0
1697673300000|2023-10-18 23:55:00|6023.3|6005.3|6024.2|6006.2|6024.5|6006.5|6023.3|6005.3|0
1697673600000|2023-10-19 00:00:00|6024.4|6006.4|6024.5|6006.5|6025.8|6007.8|6024.4|6006.4|0
1697673900000|2023-10-19 00:05:00|6024.2|6006.2|6026|6008|6026.9|6008.9|6024.2|6006.2|0
1697674200000|2023-10-19 00:10:00|6026.4|6008.4|6024.5|6006.5|6026.7|6008.7|6023.6|6005.6|0
1697674500000|2023-10-19 00:15:00|6024|6006|6024.2|6006.2|6025.1|6007.1|6023|6005|0
1697674800000|2023-10-19 00:20:00|6024|6006|6021.7|6003.7|6024|6006|6021.5|6003.5|0
1697675100000|2023-10-19 00:25:00|6021.5|6003.5|6016.2|5998.2|6022.5|6004.5|6015.3|5997.3|0
1697675400000|2023-10-19 00:30:00|6016|5998|6015|5997|6016.4|5998.4|6014.5|5996.5|0
1697675700000|2023-10-19 00:35:00|6014.9|5996.9|6014.9|5996.9|6015.5|5997.5|6014.1|5996.1|0
1697676000000|2023-10-19 00:40:00|6015.1|5997.1|6016.9|5998.9|6017.1|5999.1|6015.1|5997.1|0
1697676300000|2023-10-19 00:45:00|6016.8|5998.8|6017.9|5999.9|6018.1|6000.1|6016.6|5998.6|0
1697676600000|2023-10-19 00:50:00|6018.1|6000.1|6018.8|6000.8|6019.2|6001.2|6017.7|5999.7|0
1697676900000|2023-10-19 00:55:00|6018.6|6000.6|6018.9|6000.9|6019.6|6001.6|6018.6|6000.6|0
1697677200000|2023-10-19 01:00:00|6019|6001|6019.8|6001.8|6019.8|6001.8|6018.4|6000.4|0
1697677500000|2023-10-19 01:05:00|6020.1|6002.1|6020.3|6002.3|6021.1|6003.1|6019.9|6001.9|0
1697677800000|2023-10-19 01:10:00|6020.5|6002.5|6020.9|6002.9|6022.1|6004.1|6020.1|6002.1|0
1697678100000|2023-10-19 01:15:00|6020.6|6002.6|5996.6|5990.6|6020.6|6005.6|5992.6|5986.6|1780
1697678400000|2023-10-19 01:20:00|5995.6|5989.6|5978.5|5972.5|6000.6|5994.6|5976.5|5970.5|2156
1697678700000|2023-10-19 01:25:00|5977.5|5971.5|5984.5|5978.5|5985.5|5979.5|5972.5|5966.5|2533
1697679000000|2023-10-19 01:30:00|5985.5|5979.5|5987.5|5981.5|5997.5|5991.5|5975.5|5969.5|6233
1697679300000|2023-10-19 01:35:00|5986.5|5980.5|5960.5|5954.5|5990.5|5984.5|5958.5|5952.5|5131
1697679600000|2023-10-19 01:40:00|5959.5|5953.5|5955.5|5949.5|5962.5|5956.5|5948.5|5942.5|3716
1697679900000|2023-10-19 01:45:00|5956.5|5950.5|5955.5|5949.5|5968.5|5962.5|5954.5|5948.5|2121
1697680200000|2023-10-19 01:50:00|5954.5|5948.5|5958.5|5952.5|5959.5|5953.5|5945.5|5939.5|2300
1697680500000|2023-10-19 01:55:00|5957.5|5951.5|5951.5|5945.5|5960.5|5954.5|5951.5|5945.5|1892
1697680800000|2023-10-19 02:00:00|5952.5|5946.5|5963.5|5957.5|5965.5|5959.5|5951.5|5945.5|1517
1697681100000|2023-10-19 02:05:00|5964.5|5958.5|5979.5|5973.5|5981.5|5975.5|5962.5|5956.5|1780
1697681400000|2023-10-19 02:10:00|5980.5|5974.5|5978.5|5972.5|5985.5|5979.5|5974.5|5968.5|1456
1697681700000|2023-10-19 02:15:00|5979.5|5973.5|5975.5|5969.5|5981.5|5975.5|5971.5|5965.5|1040
1697682000000|2023-10-19 02:20:00|5976.5|5970.5|5982.5|5976.5|5986.5|5980.5|5969.5|5963.5|1215
1697682300000|2023-10-19 02:25:00|5980.5|5974.5|5984.5|5978.5|5989.5|5983.5|5980.5|5974.5|1231
1697682600000|2023-10-19 02:30:00|5983.5|5977.5|5978.5|5972.5|5984.5|5978.5|5975.5|5969.5|926
1697682900000|2023-10-19 02:35:00|5974.5|5968.5|5970.5|5964.5|5975.5|5969.5|5969.5|5963.5|1523
1697683200000|2023-10-19 02:40:00|5969.5|5963.5|5970.5|5964.5|5974.5|5968.5|5968.5|5962.5|480
1697683500000|2023-10-19 02:45:00|5971.5|5965.5|5967.5|5961.5|5976.5|5970.5|5966.5|5960.5|653
1697683800000|2023-10-19 02:50:00|5968.5|5962.5|5976.5|5970.5|5976.5|5970.5|5967.5|5961.5|625
1697684100000|2023-10-19 02:55:00|5975.5|5969.5|5966.5|5960.5|5977.5|5971.5|5965.5|5959.5|2632
1697684400000|2023-10-19 03:00:00|5967.5|5961.5|5963.5|5957.5|5970.5|5964.5|5962.5|5956.5|597
1697684700000|2023-10-19 03:05:00|5964.5|5958.5|5959.5|5953.5|5965.5|5959.5|5957.5|5951.5|773
1697685000000|2023-10-19 03:10:00|5958.5|5952.5|5952.5|5946.5|5959.5|5953.5|5951.5|5945.5|713
1697685300000|2023-10-19 03:15:00|5951.5|5945.5|5954.5|5948.5|5955.5|5949.5|5947.5|5941.5|853
1697685600000|2023-10-19 03:20:00|5955.5|5949.5|5950.5|5944.5|5955.5|5949.5|5948.5|5942.5|863
1697685900000|2023-10-19 03:25:00|5949.5|5943.5|5946.5|5940.5|5951.5|5945.5|5942.5|5936.5|1140
1697686200000|2023-10-19 03:30:00|5947.5|5941.5|5947.5|5941.5|5949.5|5943.5|5943.5|5937.5|707
1697686500000|2023-10-19 03:35:00|5946.5|5940.5|5948.5|5942.5|5952.5|5946.5|5946.5|5940.5|690
1697686800000|2023-10-19 03:40:00|5949.5|5943.5|5950.5|5944.5|5952.5|5946.5|5947.5|5941.5|799
1697687100000|2023-10-19 03:45:00|5949.5|5943.5|5948.5|5942.5|5950.5|5944.5|5946.5|5940.5|844
1697687400000|2023-10-19 03:50:00|5949.5|5943.5|5946.5|5940.5|5949.5|5943.5|5942.5|5936.5|1122
1697687700000|2023-10-19 03:55:00|5947.5|5941.5|5947.5|5941.5|5948.5|5942.5|5945.5|5939.5|529
1697688000000|2023-10-19 04:00:00|5952.8|5934.8|5952|5934|5953.2|5935.2|5950.9|5932.9|0
1697688300000|2023-10-19 04:05:00|5952.1|5934.1|5951.2|5933.2|5952.3|5934.3|5951.2|5933.2|0
1697688600000|2023-10-19 04:10:00|5951.4|5933.4|5952.5|5934.5|5952.5|5934.5|5951.4|5933.4|0
1697688900000|2023-10-19 04:15:00|5952.6|5934.6|5952.7|5934.7|5952.7|5934.7|5951.9|5933.9|0
1697689200000|2023-10-19 04:20:00|5952.5|5934.5|5953.2|5935.2|5953.2|5935.2|5952.4|5934.4|0
1697689500000|2023-10-19 04:25:00|5953|5935|5954.2|5936.2|5954.2|5936.2|5952.8|5934.8|0
1697689800000|2023-10-19 04:30:00|5954.3|5936.3|5953.5|5935.5|5955|5937|5953.3|5935.3|0
1697690100000|2023-10-19 04:35:00|5953.6|5935.6|5953.9|5935.9|5954.4|5936.4|5953.5|5935.5|0
1697690400000|2023-10-19 04:40:00|5953.7|5935.7|5953.9|5935.9|5954|5936|5953.5|5935.5|0
1697690700000|2023-10-19 04:45:00|5954|5936|5953.4|5935.4|5954|5936|5953.3|5935.3|0
1697691000000|2023-10-19 04:50:00|5953.5|5935.5|5954|5936|5954|5936|5952.6|5934.6|0
1697691300000|2023-10-19 04:55:00|5954.1|5936.1|5954.2|5936.2|5954.6|5936.6|5954|5936|10
1697691600000|2023-10-19 05:00:00|5951.5|5945.5|5945.5|5939.5|5954.5|5948.5|5942.5|5936.5|1863
1697691900000|2023-10-19 05:05:00|5946.5|5940.5|5945.5|5939.5|5946.5|5940.5|5940.5|5934.5|1183
1697692200000|2023-10-19 05:10:00|5944.5|5938.5|5955.5|5949.5|5955.5|5949.5|5943.5|5937.5|863
1697692500000|2023-10-19 05:15:00|5954.5|5948.5|5951.5|5945.5|5956.5|5950.5|5949.5|5943.5|674
1697692800000|2023-10-19 05:20:00|5953.5|5947.5|5947.5|5941.5|5955.5|5949.5|5945.5|5939.5|777
1697693100000|2023-10-19 05:25:00|5946.5|5940.5|5944.5|5938.5|5949.5|5943.5|5943.5|5937.5|491
1697693400000|2023-10-19 05:30:00|5943.5|5937.5|5943.5|5937.5|5947.5|5941.5|5941.5|5935.5|728
1697693700000|2023-10-19 05:35:00|5942.5|5936.5|5936.5|5930.5|5942.5|5936.5|5933.5|5927.5|1198
1697694000000|2023-10-19 05:40:00|5935.5|5929.5|5940.5|5934.5|5941.5|5935.5|5934.5|5928.5|912
1697694300000|2023-10-19 05:45:00|5941.5|5935.5|5938.5|5932.5|5943.5|5937.5|5934.5|5928.5|838
1697694600000|2023-10-19 05:50:00|5937.5|5931.5|5934.5|5928.5|5939.5|5933.5|5933.5|5927.5|2656
1697694900000|2023-10-19 05:55:00|5935.5|5929.5|5937.5|5931.5|5939.5|5933.5|5930.5|5924.5|1057
1697695200000|2023-10-19 06:00:00|5936.5|5930.5|5945.5|5939.5|5946.5|5940.5|5933.5|5927.5|1528
1697695500000|2023-10-19 06:05:00|5946.5|5940.5|5938.5|5932.5|5949.5|5943.5|5936.5|5930.5|921
1697695800000|2023-10-19 06:10:00|5937.5|5931.5|5941.5|5935.5|5942.5|5936.5|5937.5|5931.5|366
1697696100000|2023-10-19 06:15:00|5940.5|5934.5|5948.5|5942.5|5951.5|5945.5|5940.5|5934.5|1006
1697696400000|2023-10-19 06:20:00|5949.5|5943.5|5952.5|5946.5|5954.5|5948.5|5949.5|5943.5|856
1697696700000|2023-10-19 06:25:00|5953.5|5947.5|5946.5|5940.5|5954.5|5948.5|5945.5|5939.5|500
1697697000000|2023-10-19 06:30:00|5945.5|5939.5|5932.5|5926.5|5946.5|5940.5|5931.5|5925.5|969
1697697300000|2023-10-19 06:35:00|5931.5|5925.5|5934.5|5928.5|5936.5|5930.5|5929.5|5923.5|638
1697697600000|2023-10-19 06:40:00|5935.5|5929.5|5928.5|5922.5|5935.5|5929.5|5927.5|5921.5|1311
1697697900000|2023-10-19 06:45:00|5929.5|5923.5|5924.5|5918.5|5929.5|5923.5|5923.5|5917.5|845
1697698200000|2023-10-19 06:50:00|5922.5|5916.5|5921.5|5915.5|5924.5|5918.5|5920.5|5914.5|1248
1697698500000|2023-10-19 06:55:00|5922.5|5916.5|5924.5|5918.5|5928.5|5922.5|5922.5|5916.5|1372
1697698800000|2023-10-19 07:00:00|5925.5|5919.5|5933.5|5927.5|5935.5|5929.5|5924.5|5918.5|1473
1697699100000|2023-10-19 07:05:00|5932.5|5926.5|5931.5|5925.5|5933.5|5927.5|5928.5|5922.5|1582
1697699400000|2023-10-19 07:10:00|5932.5|5926.5|5933.5|5927.5|5934.5|5928.5|5928.5|5922.5|1093
1697699700000|2023-10-19 07:15:00|5932.5|5926.5|5937.5|5931.5|5938.5|5932.5|5928.5|5922.5|1252
1697700000000|2023-10-19 07:20:00|5938.5|5932.5|5940.5|5934.5|5944.5|5938.5|5938.5|5932.5|1197
1697700300000|2023-10-19 07:25:00|5941.5|5935.5|5937.5|5931.5|5942.5|5936.5|5935.5|5929.5|1283
1697700600000|2023-10-19 07:30:00|5936.5|5930.5|5941.5|5935.5|5942.5|5936.5|5936.5|5930.5|1525
1697700900000|2023-10-19 07:35:00|5942.5|5936.5|5935.5|5929.5|5943.5|5937.5|5935.5|5929.5|1581
1697701200000|2023-10-19 07:40:00|5934.5|5928.5|5931.5|5925.5|5937.5|5931.5|5931.5|5925.5|1472
1697701500000|2023-10-19 07:45:00|5932.5|5926.5|5922.5|5916.5|5932.5|5926.5|5922.5|5916.5|1954
1697701800000|2023-10-19 07:50:00|5923.5|5917.5|5921.5|5915.5|5924.5|5918.5|5918.5|5912.5|2298
1697702100000|2023-10-19 07:55:00|5922.5|5916.5|5917.5|5911.5|5924.5|5918.5|5916.5|5910.5|2631
1697702400000|2023-10-19 08:00:00|5916.5|5910.5|5918.5|5912.5|5924.5|5918.5|5914.5|5908.5|4168
1697702700000|2023-10-19 08:05:00|5917.5|5911.5|5913.5|5907.5|5921.5|5915.5|5911.5|5905.5|3444
1697703000000|2023-10-19 08:10:00|5912.5|5906.5|5909.5|5903.5|5915.5|5909.5|5908.5|5902.5|2928
1697703300000|2023-10-19 08:15:00|5908.5|5902.5|5909.5|5903.5|5911.5|5905.5|5907.5|5901.5|1748
1697703600000|2023-10-19 08:20:00|5910.5|5904.5|5915.5|5909.5|5915.5|5909.5|5909.5|5903.5|1233
1697703900000|2023-10-19 08:25:00|5914.5|5908.5|5920.5|5914.5|5922.5|5916.5|5913.5|5907.5|1120
1697704200000|2023-10-19 08:30:00|5926.7|5908.7|5926.4|5908.4|5928.3|5910.3|5925.2|5907.2|0
1697704500000|2023-10-19 08:35:00|5926.6|5908.6|5923.5|5905.5|5928.3|5910.3|5923.4|5905.4|2
1697704800000|2023-10-19 08:40:00|5923.4|5905.4|5927.5|5909.5|5928.3|5910.3|5923.4|5905.4|0
1697705100000|2023-10-19 08:45:00|5927.3|5909.3|5923|5905|5928|5910|5922.6|5904.6|0
1697705400000|2023-10-19 08:50:00|5923.1|5905.1|5925.1|5907.1|5925.3|5907.3|5922.5|5904.5|0
1697705700000|2023-10-19 08:55:00|5924.9|5906.9|5923.1|5905.1|5925.1|5907.1|5922.9|5904.9|0
1697706000000|2023-10-19 09:00:00|5923.3|5905.3|5924.3|5906.3|5924.5|5906.5|5921.6|5903.6|0
1697706300000|2023-10-19 09:05:00|5924.2|5906.2|5926.3|5908.3|5926.5|5908.5|5923.2|5905.2|0
1697706600000|2023-10-19 09:10:00|5926.5|5908.5|5926.3|5908.3|5927.7|5909.7|5926|5908|0
1697706900000|2023-10-19 09:15:00|5926.4|5908.4|5910.5|5904.5|5926.9|5915.5|5910.5|5904.5|478
1697707200000|2023-10-19 09:20:00|5911.5|5905.5|5910.5|5904.5|5915.5|5909.5|5910.5|5904.5|54
1697707500000|2023-10-19 09:25:00|5911.5|5905.5|5910.5|5904.5|5911.5|5905.5|5909.5|5903.5|199
1697707800000|2023-10-19 09:30:00|5912.5|5906.5|5915.5|5909.5|5915.5|5909.5|5912.5|5906.5|76
1697708100000|2023-10-19 09:35:00|5914.5|5908.5|5920.5|5914.5|5920.5|5914.5|5914.5|5908.5|206
1697708400000|2023-10-19 09:40:00|5919.5|5913.5|5918.5|5912.5|5920.5|5914.5|5915.5|5909.5|257
1697708700000|2023-10-19 09:45:00|5919.5|5913.5|5915.5|5909.5|5920.5|5914.5|5915.5|5909.5|120
1697709000000|2023-10-19 09:50:00|5916.5|5910.5|5918.5|5912.5|5919.5|5913.5|5915.5|5909.5|167
1697709300000|2023-10-19 09:55:00|5920.5|5914.5|5918.5|5912.5|5922.5|5916.5|5918.5|5912.5|106
1697709600000|2023-10-19 10:00:00|5920|5914|5924|5918|5925|5919|5919|5913|75
1697709900000|2023-10-19 10:05:00|5925|5919|5924|5918|5926|5920|5923|5917|73
1697710200000|2023-10-19 10:10:00|5923.5|5917.5|5924|5918|5924|5918|5921|5915|66
1697710500000|2023-10-19 10:15:00|5923|5917|5923|5917|5924|5918|5922|5916|72
1697710800000|2023-10-19 10:20:00|5922.5|5916.5|5922|5916|5923|5917|5920.5|5914.5|42
1697711100000|2023-10-19 10:25:00|5922.5|5916.5|5923|5917|5923|5917|5921|5915|38
1697711400000|2023-10-19 10:30:00|5922.5|5916.5|5927|5921|5928|5922|5922.5|5916.5|123
1697711700000|2023-10-19 10:35:00|5926.5|5920.5|5927.5|5921.5|5929|5923|5925.5|5919.5|104
1697712000000|2023-10-19 10:40:00|5927|5921|5928|5922|5929|5923|5927|5921|62
1697712300000|2023-10-19 10:45:00|5928.5|5922.5|5929|5923|5930.5|5924.5|5927|5921|63
1697712600000|2023-10-19 10:50:00|5928.5|5922.5|5928|5922|5929|5923|5926|5920|40
1697712900000|2023-10-19 10:55:00|5927.5|5921.5|5932|5926|5932.5|5926.5|5927|5921|140
1697713200000|2023-10-19 11:00:00|5931.5|5925.5|5927|5921|5934|5928|5926|5920|244
1697713500000|2023-10-19 11:05:00|5926.5|5920.5|5924|5918|5927|5921|5922|5916|38
1697713800000|2023-10-19 11:10:00|5924.5|5918.5|5923.5|5917.5|5925.5|5919.5|5922|5916|25
1697714100000|2023-10-19 11:15:00|5924|5918|5922.5|5916.5|5926|5920|5922|5916|12
1697714400000|2023-10-19 11:20:00|5923|5917|5922|5916|5924|5918|5920|5914|26
1697714700000|2023-10-19 11:25:00|5922.5|5916.5|5922.5|5916.5|5923.5|5917.5|5920|5914|26
1697715000000|2023-10-19 11:30:00|5923|5917|5919|5913|5924|5918|5918.5|5912.5|27
1697715300000|2023-10-19 11:35:00|5919.5|5913.5|5918|5912|5920|5914|5917|5911|48
1697715600000|2023-10-19 11:40:00|5917.5|5911.5|5917.5|5911.5|5922|5916|5917.5|5911.5|16
1697715900000|2023-10-19 11:45:00|5918|5912|5918.5|5912.5|5920|5914|5917.5|5911.5|14
1697716200000|2023-10-19 11:50:00|5919|5913|5915|5909|5919.5|5913.5|5914.5|5908.5|129
1697716500000|2023-10-19 11:55:00|5914.5|5908.5|5916.5|5910.5|5917|5911|5913|5907|88
1697716800000|2023-10-19 12:00:00|5916|5910|5917.5|5911.5|5917.5|5911.5|5914|5908|13
1697717100000|2023-10-19 12:05:00|5918|5912|5917.5|5911.5|5921|5915|5917.5|5911.5|13
1697717400000|2023-10-19 12:10:00|5918|5912|5921.5|5915.5|5922|5916|5918|5912|18
1697717700000|2023-10-19 12:15:00|5922|5916|5924|5918|5924.5|5918.5|5919|5913|44
1697718000000|2023-10-19 12:20:00|5924.5|5918.5|5926.5|5920.5|5927|5921|5922|5916|71
1697718300000|2023-10-19 12:25:00|5926|5920|5925.5|5919.5|5928|5922|5925|5919|54
1697718600000|2023-10-19 12:30:00|5926|5920|5927|5921|5928|5922|5920|5914|86
1697718900000|2023-10-19 12:35:00|5926.5|5920.5|5932|5926|5933|5927|5923.5|5917.5|123
1697719200000|2023-10-19 12:40:00|5932.5|5926.5|5932|5926|5933.5|5927.5|5927.5|5921.5|54
1697719500000|2023-10-19 12:45:00|5932.5|5926.5|5933|5927|5934|5928|5931|5925|105
1697719800000|2023-10-19 12:50:00|5932.5|5926.5|5933|5927|5933.5|5927.5|5930|5924|177
1697720100000|2023-10-19 12:55:00|5932.5|5926.5|5933.5|5927.5|5934.5|5928.5|5932|5926|83
1697720400000|2023-10-19 13:00:00|5934|5928|5937|5931|5937.5|5931.5|5931.5|5925.5|114
1697720700000|2023-10-19 13:05:00|5936.5|5930.5|5936|5930|5938.5|5932.5|5933|5927|123
1697721000000|2023-10-19 13:10:00|5936.5|5930.5|5937|5931|5938|5932|5936|5930|67
1697721300000|2023-10-19 13:15:00|5937.5|5931.5|5940|5934|5940|5934|5936.5|5930.5|120
1697721600000|2023-10-19 13:20:00|5939.5|5933.5|5935|5929|5939.5|5933.5|5934|5928|102
1697721900000|2023-10-19 13:25:00|5935.5|5929.5|5936|5930|5936|5930|5933|5927|63
1697722200000|2023-10-19 13:30:00|5935|5929|5947|5941|5952.5|5946.5|5933|5927|1231
1697722500000|2023-10-19 13:35:00|5946.5|5940.5|5946|5940|5949|5943|5937|5931|832
1697722800000|2023-10-19 13:40:00|5945.5|5939.5|5943|5937|5947.5|5941.5|5940|5934|299
1697723100000|2023-10-19 13:45:00|5944|5938|5945|5939|5947|5941|5940|5934|297
1697723400000|2023-10-19 13:50:00|5944.5|5938.5|5938.5|5932.5|5945.5|5939.5|5936|5930|397
1697723700000|2023-10-19 13:55:00|5939|5933|5941|5935|5943|5937|5939|5933|252
1697724000000|2023-10-19 14:00:00|5941.5|5935.5|5941|5935|5942|5936|5934|5928|368
1697724300000|2023-10-19 14:05:00|5940.5|5934.5|5942|5936|5944|5938|5937.5|5931.5|224
1697724600000|2023-10-19 14:10:00|5941.5|5935.5|5947|5941|5947|5941|5941.5|5935.5|285
1697724900000|2023-10-19 14:15:00|5947.5|5941.5|5935|5929|5948.5|5942.5|5934.5|5928.5|210
1697725200000|2023-10-19 14:20:00|5936|5930|5935.5|5929.5|5937|5931|5928.5|5922.5|170
1697725500000|2023-10-19 14:25:00|5935|5929|5927|5921|5935.5|5929.5|5927|5921|142
1697725800000|2023-10-19 14:30:00|5926.5|5920.5|5934|5928|5934|5928|5926|5920|199
1697726100000|2023-10-19 14:35:00|5933.5|5927.5|5939.5|5933.5|5940.5|5934.5|5933|5927|163
1697726400000|2023-10-19 14:40:00|5939|5933|5937|5931|5942|5936|5935.5|5929.5|92
1697726700000|2023-10-19 14:45:00|5937.5|5931.5|5937|5931|5939|5933|5936|5930|71
1697727000000|2023-10-19 14:50:00|5936.5|5930.5|5933|5927|5938|5932|5932|5926|151
1697727300000|2023-10-19 14:55:00|5932.5|5926.5|5935|5929|5937|5931|5932.5|5926.5|44
1697727600000|2023-10-19 15:00:00|5934.5|5928.5|5939|5933|5940|5934|5934|5928|107
1697727900000|2023-10-19 15:05:00|5939.5|5933.5|5944|5938|5945|5939|5937.5|5931.5|155
1697728200000|2023-10-19 15:10:00|5944.5|5938.5|5944|5938|5946.5|5940.5|5943|5937|102
1697728500000|2023-10-19 15:15:00|5943.5|5937.5|5940|5934|5944|5938|5937|5931|168
1697728800000|2023-10-19 15:20:00|5939.5|5933.5|5943|5937|5943|5937|5934|5928|165
1697729100000|2023-10-19 15:25:00|5942.5|5936.5|5941.5|5935.5|5945|5939|5941.5|5935.5|133
1697729400000|2023-10-19 15:30:00|5941|5935|5943.5|5937.5|5946|5940|5940|5934|414
1697729700000|2023-10-19 15:35:00|5943|5937|5942|5936|5946|5940|5941|5935|272
1697730000000|2023-10-19 15:40:00|5941.5|5935.5|5945|5939|5946|5940|5940|5934|372
1697730300000|2023-10-19 15:45:00|5944.5|5938.5|5943.5|5937.5|5946|5940|5943|5937|224
1697730600000|2023-10-19 15:50:00|5943|5937|5943|5937|5944|5938|5942|5936|67
1697730900000|2023-10-19 15:55:00|5943.5|5937.5|5941.5|5935.5|5943.5|5937.5|5939|5933|62
1697731200000|2023-10-19 16:00:00|5940.5|5934.5|5957.5|5951.5|5959.5|5953.5|5932.5|5926.5|895
1697731500000|2023-10-19 16:05:00|5959.5|5953.5|5951.5|5945.5|5959.5|5953.5|5947.5|5941.5|255
1697731800000|2023-10-19 16:10:00|5950.5|5944.5|5955.5|5949.5|5958.5|5952.5|5950.5|5944.5|480
1697732100000|2023-10-19 16:15:00|5956.5|5950.5|5964.5|5958.5|5965.5|5959.5|5953.5|5947.5|300
1697732400000|2023-10-19 16:20:00|5965.5|5959.5|5968.5|5962.5|5971.5|5965.5|5965.5|5959.5|260
1697732700000|2023-10-19 16:25:00|5966.5|5960.5|5946.5|5940.5|5966.5|5960.5|5944.5|5938.5|570
1697733000000|2023-10-19 16:30:00|5947.5|5941.5|5936.5|5930.5|5947.5|5941.5|5933.5|5927.5|260
1697733300000|2023-10-19 16:35:00|5935.5|5929.5|5933.5|5927.5|5935.5|5929.5|5928.5|5922.5|258
1697733600000|2023-10-19 16:40:00|5932.5|5926.5|5935.5|5929.5|5940.5|5934.5|5932.5|5926.5|139
1697733900000|2023-10-19 16:45:00|5937.5|5931.5|5944.5|5938.5|5944.5|5938.5|5937.5|5931.5|69
1697734200000|2023-10-19 16:50:00|5945.5|5939.5|5951.5|5945.5|5952.5|5946.5|5942.5|5936.5|250
1697734500000|2023-10-19 16:55:00|5952.5|5946.5|5955.5|5949.5|5955.5|5949.5|5949.5|5943.5|186
1697734800000|2023-10-19 17:00:00|5956.5|5950.5|5956.5|5950.5|5960.5|5954.5|5954.5|5948.5|228
1697735100000|2023-10-19 17:05:00|5957.5|5951.5|5963.5|5957.5|5964.5|5958.5|5956.5|5950.5|187
1697735400000|2023-10-19 17:10:00|5962.5|5956.5|5959.5|5953.5|5963.5|5957.5|5958.5|5952.5|70
1697735700000|2023-10-19 17:15:00|5958.5|5952.5|5964.5|5958.5|5965.5|5959.5|5958.5|5952.5|144
1697736000000|2023-10-19 17:20:00|5965.5|5959.5|5959.5|5953.5|5968.5|5962.5|5959.5|5953.5|117
1697736300000|2023-10-19 17:25:00|5958.5|5952.5|5958.5|5952.5|5961.5|5955.5|5955.5|5949.5|107
1697736600000|2023-10-19 17:30:00|5960.5|5954.5|5957.5|5951.5|5963.5|5957.5|5957.5|5951.5|104
1697736900000|2023-10-19 17:35:00|5956.5|5950.5|5948.5|5942.5|5956.5|5950.5|5947.5|5941.5|145
1697737200000|2023-10-19 17:40:00|5949.5|5943.5|5945.5|5939.5|5949.5|5943.5|5945.5|5939.5|110
1697737500000|2023-10-19 17:45:00|5946.5|5940.5|5948.5|5942.5|5950.5|5944.5|5946.5|5940.5|104
1697737800000|2023-10-19 17:50:00|5949.5|5943.5|5949.5|5943.5|5950.5|5944.5|5948.5|5942.5|41
1697738100000|2023-10-19 17:55:00|5950.5|5944.5|5950.5|5944.5|5952.5|5946.5|5948.5|5942.5|82
1697738400000|2023-10-19 18:00:00|5951.5|5945.5|5953.5|5947.5|5955.5|5949.5|5948.5|5942.5|96
1697738700000|2023-10-19 18:05:00|5952.5|5946.5|5951.5|5945.5|5953.5|5947.5|5951.5|5945.5|81
1697739000000|2023-10-19 18:10:00|5953.5|5947.5|5952.5|5946.5|5954.5|5948.5|5952.5|5946.5|102
1697739300000|2023-10-19 18:15:00|5951.5|5945.5|5953.5|5947.5|5955.5|5949.5|5950.5|5944.5|76
1697739600000|2023-10-19 18:20:00|5952.5|5946.5|5946.5|5940.5|5954.5|5948.5|5945.5|5939.5|160
1697739900000|2023-10-19 18:25:00|5945.5|5939.5|5944.5|5938.5|5947.5|5941.5|5943.5|5937.5|108
1697740200000|2023-10-19 18:30:00|5943.5|5937.5|5935.5|5929.5|5943.5|5937.5|5933.5|5927.5|307
1697740500000|2023-10-19 18:35:00|5934.5|5928.5|5931.5|5925.5|5934.5|5928.5|5927.5|5921.5|321
1697740800000|2023-10-19 18:40:00|5930.5|5924.5|5929.5|5923.5|5931.5|5925.5|5927.5|5921.5|255
1697741100000|2023-10-19 18:45:00|5930.5|5924.5|5925.5|5919.5|5932.5|5926.5|5924.5|5918.5|241
1697741400000|2023-10-19 18:50:00|5926.5|5920.5|5922.5|5916.5|5927.5|5921.5|5921.5|5915.5|254
1697741700000|2023-10-19 18:55:00|5921.5|5915.5|5926.2|5908.2|5926.5|5920.5|5919.5|5908.2|246
1697742000000|2023-10-19 19:00:00|5926.3|5908.3|5926.4|5908.4|5928.9|5910.9|5924.9|5906.9|0
1697742300000|2023-10-19 19:05:00|5926.3|5908.3|5925.5|5907.5|5927.6|5909.6|5925.4|5907.4|0
1697742600000|2023-10-19 19:10:00|5925.4|5907.4|5920.5|5902.5|5927.8|5909.8|5920.4|5902.4|0
1697742900000|2023-10-19 19:15:00|5920.6|5902.6|5915.4|5897.4|5920.6|5902.6|5909|5891|0
1697743200000|2023-10-19 19:20:00|5915.5|5897.5|5912.4|5894.4|5915.7|5897.7|5910.9|5892.9|0
1697743500000|2023-10-19 19:25:00|5912.3|5894.3|5911.7|5893.7|5912.5|5894.5|5910.1|5892.1|0
1697743800000|2023-10-19 19:30:00|5911.8|5893.8|5916.3|5898.3|5916.4|5898.4|5911.8|5893.8|0
1697744100000|2023-10-19 19:35:00|5916.4|5898.4|5912.8|5894.8|5917.4|5899.4|5912.8|5894.8|0
1697744400000|2023-10-19 19:40:00|5912.7|5894.7|5911.5|5893.5|5917.1|5899.1|5910.7|5892.7|0
1697744700000|2023-10-19 19:45:00|5911.4|5893.4|5917.2|5899.2|5917.3|5899.3|5909.5|5891.5|0
1697745000000|2023-10-19 19:50:00|5917.1|5899.1|5917.6|5899.6|5919.3|5901.3|5916|5898|0
1697745300000|2023-10-19 19:55:00|5917.3|5899.3|5912.9|5894.9|5918.4|5900.4|5912.9|5894.9|0
1697745600000|2023-10-19 20:00:00|5913.3|5895.3|5896.2|5878.2|5913.3|5895.3|5896|5878|0
1697745900000|2023-10-19 20:05:00|5896.4|5878.4|5897.6|5879.6|5898.3|5880.3|5895.5|5877.5|0
1697746200000|2023-10-19 20:10:00|5897.8|5879.8|5896.6|5878.6|5898.5|5880.5|5896.4|5878.4|0
1697746500000|2023-10-19 20:15:00|5896.7|5878.7|5899.6|5881.6|5899.8|5881.8|5896.4|5878.4|0
1697746800000|2023-10-19 20:20:00|5899.7|5881.7|5899.4|5881.4|5900.1|5882.1|5898.3|5880.3|0
1697747100000|2023-10-19 20:25:00|5899.6|5881.6|5899.2|5881.2|5900|5882|5898.7|5880.7|0
1697747400000|2023-10-19 20:30:00|5899.4|5881.4|5898.3|5880.3|5899.4|5881.4|5897.8|5879.8|0
1697747700000|2023-10-19 20:35:00|5898.1|5880.1|5897.8|5879.8|5898.7|5880.7|5897.8|5879.8|0
1697748000000|2023-10-19 20:40:00|5897.7|5879.7|5897.6|5879.6|5898.3|5880.3|5897.6|5879.6|0
1697748300000|2023-10-19 20:45:00|5897.8|5879.8|5898.9|5880.9|5898.9|5880.9|5897.6|5879.6|0
1697748600000|2023-10-19 20:50:00|5899.2|5881.2|5898.9|5880.9|5899.6|5881.6|5898.9|5880.9|0
1697748900000|2023-10-19 20:55:00|5899.1|5881.1|5899.7|5881.7|5900.3|5882.3|5899|5881|0
1697749200000|2023-10-19 21:00:00|5899.5|5881.5|5899.8|5881.8|5900.1|5882.1|5899.4|5881.4|0
1697749500000|2023-10-19 21:05:00|5899.7|5881.7|5899.2|5881.2|5899.9|5881.9|5899.2|5881.2|0
1697749800000|2023-10-19 21:10:00|5899.1|5881.1|5898.3|5880.3|5899.1|5881.1|5897.7|5879.7|0
1697750100000|2023-10-19 21:15:00|5898.5|5880.5|5898.3|5880.3|5898.6|5880.6|5898.2|5880.2|0
1697750400000|2023-10-19 21:20:00|5899.7|5881.7|5899.5|5881.5|5899.8|5881.8|5899.5|5881.5|0
1697750700000|2023-10-19 21:25:00|5899.4|5881.4|5899.6|5881.6|5899.7|5881.7|5899.3|5881.3|0
1697751000000|2023-10-19 21:30:00|5899.4|5881.4|5899.2|5881.2|5899.4|5881.4|5899.2|5881.2|0
1697751300000|2023-10-19 21:35:00|5899.3|5881.3|5899.4|5881.4|5899.6|5881.6|5899.2|5881.2|0
1697751600000|2023-10-19 21:40:00|5899.3|5881.3|5899.6|5881.6|5899.7|5881.7|5899.3|5881.3|0
1697751900000|2023-10-19 21:45:00|5899.5|5881.5|5899.4|5881.4|5899.5|5881.5|5899.4|5881.4|0
1697752200000|2023-10-19 21:50:00|5899.5|5881.5|5899.5|5881.5|5899.6|5881.6|5899.4|5881.4|0
1697752500000|2023-10-19 21:55:00|5899.7|5881.7|5899.4|5881.4|5899.8|5881.8|5899.4|5881.4|0
1697752800000|2023-10-19 22:00:00|5899.5|5881.5|5901.4|5883.4|5902.1|5884.1|5899|5881|0
1697753100000|2023-10-19 22:05:00|5901.2|5883.2|5897.5|5879.5|5901.2|5883.2|5897.1|5879.1|0
1697753400000|2023-10-19 22:10:00|5897.3|5879.3|5898.4|5880.4|5898.6|5880.6|5897.2|5879.2|0
1697753700000|2023-10-19 22:15:00|5898.6|5880.6|5898.2|5880.2|5898.6|5880.6|5896.6|5878.6|0
1697754000000|2023-10-19 22:20:00|5897.9|5879.9|5897.7|5879.7|5898.8|5880.8|5897.5|5879.5|0
1697754300000|2023-10-19 22:25:00|5897.5|5879.5|5896.4|5878.4|5897.9|5879.9|5896.4|5878.4|0
1697754600000|2023-10-19 22:30:00|5896.6|5878.6|5896.9|5878.9|5898|5880|5896.5|5878.5|0
1697754900000|2023-10-19 22:35:00|5897|5879|5897.8|5879.8|5898.1|5880.1|5897|5879|0
1697755200000|2023-10-19 22:40:00|5897.9|5879.9|5896.4|5878.4|5898|5880|5896.2|5878.2|0
1697755500000|2023-10-19 22:45:00|5896.8|5878.8|5896|5878|5896.9|5878.9|5895.8|5877.8|0
1697755800000|2023-10-19 22:50:00|5895.8|5877.8|5895.3|5877.3|5896.2|5878.2|5895.3|5877.3|0
1697756100000|2023-10-19 22:55:00|5895.5|5877.5|5895|5877|5895.7|5877.7|5895|5877|0
1697756400000|2023-10-19 23:00:00|5895.2|5877.2|5893.9|5875.9|5895.3|5877.3|5892.8|5874.8|0
1697756700000|2023-10-19 23:05:00|5894|5876|5893.6|5875.6|5894.6|5876.6|5893.1|5875.1|0
1697757000000|2023-10-19 23:10:00|5893.4|5875.4|5893.8|5875.8|5893.8|5875.8|5893.1|5875.1|0
1697757300000|2023-10-19 23:15:00|5894|5876|5893.8|5875.8|5894|5876|5893.3|5875.3|0
1697757600000|2023-10-19 23:20:00|5893.6|5875.6|5892.8|5874.8|5893.6|5875.6|5892.3|5874.3|0
1697757900000|2023-10-19 23:25:00|5893|5875|5894.9|5876.9|5894.9|5876.9|5893|5875|0
1697758200000|2023-10-19 23:30:00|5894.8|5876.8|5895.4|5877.4|5895.4|5877.4|5894.7|5876.7|0
1697758500000|2023-10-19 23:35:00|5895.3|5877.3|5893.1|5875.1|5895.4|5877.4|5893.1|5875.1|0
1697758800000|2023-10-19 23:40:00|5893.3|5875.3|5893.4|5875.4|5893.5|5875.5|5892.5|5874.5|0
1697759100000|2023-10-19 23:45:00|5893.2|5875.2|5893.2|5875.2|5893.4|5875.4|5892.5|5874.5|0
1697759400000|2023-10-19 23:50:00|5893|5875|5893.2|5875.2|5894.5|5876.5|5892.9|5874.9|0
1697759700000|2023-10-19 23:55:00|5893|5875|5894.3|5876.3|5894.6|5876.6|5892.7|5874.7|0
1697760000000|2023-10-20 00:00:00|5894.2|5876.2|5891.8|5873.8|5894.3|5876.3|5891.6|5873.6|0
1697760300000|2023-10-20 00:05:00|5891.9|5873.9|5891.5|5873.5|5892.9|5874.9|5891.1|5873.1|0
1697760600000|2023-10-20 00:10:00|5891.7|5873.7|5891.7|5873.7|5893.6|5875.6|5891.3|5873.3|0
1697760900000|2023-10-20 00:15:00|5891.5|5873.5|5891.2|5873.2|5892.4|5874.4|5890.2|5872.2|0
1697761200000|2023-10-20 00:20:00|5891.1|5873.1|5892.5|5874.5|5892.7|5874.7|5890.3|5872.3|0
1697761500000|2023-10-20 00:25:00|5892.7|5874.7|5892.4|5874.4|5892.9|5874.9|5891.7|5873.7|0
1697761800000|2023-10-20 00:30:00|5892.2|5874.2|5893.3|5875.3|5893.7|5875.7|5891.1|5873.1|0
1697762100000|2023-10-20 00:35:00|5893.1|5875.1|5894.3|5876.3|5894.8|5876.8|5893.1|5875.1|0
1697762400000|2023-10-20 00:40:00|5894.5|5876.5|5896.1|5878.1|5896.1|5878.1|5893.9|5875.9|0
1697762700000|2023-10-20 00:45:00|5896|5878|5892.5|5874.5|5896|5878|5892.2|5874.2|0
1697763000000|2023-10-20 00:50:00|5892.4|5874.4|5892.8|5874.8|5892.9|5874.9|5891.6|5873.6|0
1697763300000|2023-10-20 00:55:00|5892.9|5874.9|5894.5|5876.5|5894.5|5876.5|5892.2|5874.2|0
1697763600000|2023-10-20 01:00:00|5894.4|5876.4|5894.4|5876.4|5895.2|5877.2|5893.6|5875.6|0
1697763900000|2023-10-20 01:05:00|5894.2|5876.2|5892.9|5874.9|5894.2|5876.2|5892.3|5874.3|0
1697764200000|2023-10-20 01:10:00|5887.9|5869.9|5881.4|5863.4|5887.9|5869.9|5881.4|5863.4|0
1697764500000|2023-10-20 01:15:00|5879.8|5861.8|5850.5|5844.5|5880.5|5874.5|5836.5|5830.5|2799
1697764800000|2023-10-20 01:20:00|5848.5|5842.5|5868.5|5862.5|5873.5|5867.5|5845.5|5839.5|1718
1697765100000|2023-10-20 01:25:00|5867.5|5861.5|5873.5|5867.5|5878.5|5872.5|5866.5|5860.5|1053
1697765400000|2023-10-20 01:30:00|5874.5|5868.5|5892.5|5886.5|5894.5|5888.5|5866.5|5860.5|6931
1697765700000|2023-10-20 01:35:00|5893.5|5887.5|5892.5|5886.5|5904.5|5898.5|5883.5|5877.5|2677
1697766000000|2023-10-20 01:40:00|5894.5|5888.5|5901.9|5895.9|5901.9|5895.9|5885.5|5879.5|2095
1697766300000|2023-10-20 01:45:00|5902.9|5896.9|5906.9|5900.9|5916.9|5910.9|5887.9|5881.9|2380
1697766600000|2023-10-20 01:50:00|5905.9|5899.9|5893.9|5887.9|5910.9|5904.9|5893.9|5887.9|1478
1697766900000|2023-10-20 01:55:00|5894.9|5888.9|5890.9|5884.9|5895.9|5889.9|5883.9|5877.9|1243
1697767200000|2023-10-20 02:00:00|5889.9|5883.9|5891.9|5885.9|5893.9|5887.9|5876.9|5870.9|1710
1697767500000|2023-10-20 02:05:00|5892.9|5886.9|5886.9|5880.9|5900.9|5894.9|5886.9|5880.9|1213
1697767800000|2023-10-20 02:10:00|5887.9|5881.9|5882.9|5876.9|5887.9|5881.9|5878.9|5872.9|1903
1697768100000|2023-10-20 02:15:00|5883.9|5877.9|5875.9|5869.9|5890.9|5884.9|5874.9|5868.9|1699
1697768400000|2023-10-20 02:20:00|5874.9|5868.9|5879.9|5873.9|5885.9|5879.9|5873.9|5867.9|1149
1697768700000|2023-10-20 02:25:00|5878.9|5872.9|5884.9|5878.9|5887.9|5881.9|5872.9|5866.9|2165
1697769000000|2023-10-20 02:30:00|5885.9|5879.9|5898.9|5892.9|5898.9|5892.9|5881.9|5875.9|1406
1697769300000|2023-10-20 02:35:00|5897.9|5891.9|5911.9|5905.9|5913.9|5907.9|5893.9|5887.9|1345
1697769600000|2023-10-20 02:40:00|5910.9|5904.9|5909.9|5903.9|5916.9|5910.9|5904.9|5898.9|1310
1697769900000|2023-10-20 02:45:00|5907.9|5901.9|5922.9|5916.9|5922.9|5916.9|5902.9|5896.9|1051
1697770200000|2023-10-20 02:50:00|5921.9|5915.9|5927.9|5921.9|5927.9|5921.9|5917.9|5911.9|1357
1697770500000|2023-10-20 02:55:00|5926.9|5920.9|5935.9|5929.9|5936.9|5930.9|5917.9|5911.9|1463
1697770800000|2023-10-20 03:00:00|5934.9|5928.9|5927.9|5921.9|5934.9|5928.9|5923.9|5917.9|1701
1697771100000|2023-10-20 03:05:00|5926.9|5920.9|5922.9|5916.9|5929.9|5923.9|5920.9|5914.9|747
1697771400000|2023-10-20 03:10:00|5923.9|5917.9|5912.9|5906.9|5923.9|5917.9|5911.9|5905.9|751
1697771700000|2023-10-20 03:15:00|5911.9|5905.9|5903.9|5897.9|5912.9|5906.9|5902.9|5896.9|619
1697772000000|2023-10-20 03:20:00|5902.9|5896.9|5902.9|5896.9|5907.9|5901.9|5901.9|5895.9|1092
1697772300000|2023-10-20 03:25:00|5901.9|5895.9|5900.9|5894.9|5904.9|5898.9|5900.9|5894.9|576
1697772600000|2023-10-20 03:30:00|5899.9|5893.9|5898.9|5892.9|5903.9|5897.9|5897.9|5891.9|493
1697772900000|2023-10-20 03:35:00|5897.9|5891.9|5896.9|5890.9|5902.9|5896.9|5896.9|5890.9|300
1697773200000|2023-10-20 03:40:00|5895.9|5889.9|5901.9|5895.9|5901.9|5895.9|5894.9|5888.9|257
1697773500000|2023-10-20 03:45:00|5899.9|5893.9|5900.9|5894.9|5901.9|5895.9|5897.9|5891.9|418
1697773800000|2023-10-20 03:50:00|5901.9|5895.9|5902.9|5896.9|5904.9|5898.9|5901.9|5895.9|307
1697774100000|2023-10-20 03:55:00|5901.9|5895.9|5905.9|5899.9|5906.9|5900.9|5901.9|5895.9|1239
1697774400000|2023-10-20 04:00:00|5909.8|5891.8|5910.3|5892.3|5910.3|5892.3|5909.1|5891.1|4
1697774700000|2023-10-20 04:05:00|5910.1|5892.1|5909.8|5891.8|5910.4|5892.4|5909.6|5891.6|0
1697775000000|2023-10-20 04:10:00|5909.6|5891.6|5909.6|5891.6|5910|5892|5909.1|5891.1|0
1697775300000|2023-10-20 04:15:00|5909.8|5891.8|5909.6|5891.6|5909.8|5891.8|5909.1|5891.1|0
1697775600000|2023-10-20 04:20:00|5909.7|5891.7|5910.3|5892.3|5910.3|5892.3|5909.6|5891.6|0
1697775900000|2023-10-20 04:25:00|5910.2|5892.2|5910.6|5892.6|5910.9|5892.9|5910.1|5892.1|0
1697776200000|2023-10-20 04:30:00|5910.7|5892.7|5911.6|5893.6|5911.9|5893.9|5910.6|5892.6|0
1697776500000|2023-10-20 04:35:00|5911.9|5893.9|5912.2|5894.2|5912.5|5894.5|5911.3|5893.3|0
1697776800000|2023-10-20 04:40:00|5912.3|5894.3|5911.9|5893.9|5912.4|5894.4|5911.7|5893.7|0
1697777100000|2023-10-20 04:45:00|5911.7|5893.7|5910.3|5892.3|5911.7|5893.7|5910.3|5892.3|0
1697777400000|2023-10-20 04:50:00|5910.4|5892.4|5911.3|5893.3|5911.3|5893.3|5910.4|5892.4|0
1697777700000|2023-10-20 04:55:00|5911.2|5893.2|5910.7|5892.7|5911.6|5893.6|5910.7|5892.7|10
1697778000000|2023-10-20 05:00:00|5910.9|5892.9|5892.9|5886.9|5910.9|5903.9|5892.9|5886.9|2247
1697778300000|2023-10-20 05:05:00|5891.9|5885.9|5890.9|5884.9|5894.9|5888.9|5884.9|5878.9|768
1697778600000|2023-10-20 05:10:00|5889.9|5883.9|5892.9|5886.9|5896.9|5890.9|5886.9|5880.9|951
1697778900000|2023-10-20 05:15:00|5891.9|5885.9|5892.9|5886.9|5900.9|5894.9|5891.9|5885.9|804
1697779200000|2023-10-20 05:20:00|5893.9|5887.9|5884.9|5878.9|5893.9|5887.9|5882.9|5876.9|804
1697779500000|2023-10-20 05:25:00|5885.9|5879.9|5897.9|5891.9|5899.9|5893.9|5882.9|5876.9|1201
1697779800000|2023-10-20 05:30:00|5896.9|5890.9|5890.9|5884.9|5899.9|5893.9|5889.9|5883.9|1263
1697780100000|2023-10-20 05:35:00|5889.9|5883.9|5878.9|5872.9|5890.9|5884.9|5876.9|5870.9|1084
1697780400000|2023-10-20 05:40:00|5880.9|5874.9|5878.9|5872.9|5880.9|5874.9|5874.9|5868.9|543
1697780700000|2023-10-20 05:45:00|5877.9|5871.9|5882.9|5876.9|5882.9|5876.9|5874.9|5868.9|460
1697781000000|2023-10-20 05:50:00|5881.9|5875.9|5873.9|5867.9|5881.9|5875.9|5872.9|5866.9|429
1697781300000|2023-10-20 05:55:00|5874.9|5868.9|5882.9|5876.9|5888.9|5882.9|5874.9|5868.9|660
1697781600000|2023-10-20 06:00:00|5881.9|5875.9|5874.9|5868.9|5883.9|5877.9|5874.9|5868.9|1003
1697781900000|2023-10-20 06:05:00|5875.9|5869.9|5877.9|5871.9|5880.9|5874.9|5874.9|5868.9|814
1697782200000|2023-10-20 06:10:00|5876.9|5870.9|5871.9|5865.9|5877.9|5871.9|5871.9|5865.9|738
1697782500000|2023-10-20 06:15:00|5870.9|5864.9|5873.9|5867.9|5878.9|5872.9|5870.9|5864.9|903
1697782800000|2023-10-20 06:20:00|5872.9|5866.9|5879.9|5873.9|5880.9|5874.9|5868.9|5862.9|957
1697783100000|2023-10-20 06:25:00|5880.9|5874.9|5872.9|5866.9|5880.9|5874.9|5869.9|5863.9|709
1697783400000|2023-10-20 06:30:00|5871.9|5865.9|5875.9|5869.9|5876.9|5870.9|5868.9|5862.9|761
1697783700000|2023-10-20 06:35:00|5874.9|5868.9|5875.9|5869.9|5878.9|5872.9|5869.9|5863.9|735
1697784000000|2023-10-20 06:40:00|5874.9|5868.9|5877.9|5871.9|5883.9|5877.9|5869.9|5863.9|2994
1697784300000|2023-10-20 06:45:00|5876.9|5870.9|5876.9|5870.9|5877.9|5871.9|5872.9|5866.9|876
1697784600000|2023-10-20 06:50:00|5875.9|5869.9|5874.9|5868.9|5878.9|5872.9|5872.9|5866.9|3173
1697784900000|2023-10-20 06:55:00|5875.9|5869.9|5873.9|5867.9|5878.9|5872.9|5872.9|5866.9|1954
1697785200000|2023-10-20 07:00:00|5874.9|5868.9|5866.9|5860.9|5874.9|5868.9|5865.9|5859.9|1634
1697785500000|2023-10-20 07:05:00|5867.9|5861.9|5863.9|5857.9|5873.9|5867.9|5862.9|5856.9|1063
1697785800000|2023-10-20 07:10:00|5864.9|5858.9|5863.9|5857.9|5866.9|5860.9|5858.9|5852.9|1085
1697786100000|2023-10-20 07:15:00|5862.9|5856.9|5856.9|5850.9|5862.9|5856.9|5855.9|5849.9|700
1697786400000|2023-10-20 07:20:00|5855.9|5849.9|5859.9|5853.9|5861.9|5855.9|5855.9|5849.9|515
1697786700000|2023-10-20 07:25:00|5860.9|5854.9|5856.9|5850.9|5868.9|5862.9|5853.9|5847.9|5236
1697787000000|2023-10-20 07:30:00|5857.9|5851.9|5858.9|5852.9|5861.9|5855.9|5855.9|5849.9|5179
1697787300000|2023-10-20 07:35:00|5859.9|5853.9|5866.9|5860.9|5869.9|5863.9|5858.9|5852.9|1623
1697787600000|2023-10-20 07:40:00|5865.9|5859.9|5862.9|5856.9|5867.9|5861.9|5860.9|5854.9|785
1697787900000|2023-10-20 07:45:00|5861.9|5855.9|5865.9|5859.9|5867.9|5861.9|5860.9|5854.9|1106
1697788200000|2023-10-20 07:50:00|5864.9|5858.9|5864.9|5858.9|5867.9|5861.9|5863.9|5857.9|1251
1697788500000|2023-10-20 07:55:00|5865.9|5859.9|5867.9|5861.9|5867.9|5861.9|5864.9|5858.9|2278
1697788800000|2023-10-20 08:00:00|5866.9|5860.9|5864.9|5858.9|5867.9|5861.9|5858.9|5852.9|1971
1697789100000|2023-10-20 08:05:00|5865.9|5859.9|5866.9|5860.9|5868.9|5862.9|5860.9|5854.9|3632
1697789400000|2023-10-20 08:10:00|5867.9|5861.9|5872.9|5866.9|5873.9|5867.9|5866.9|5860.9|2282
1697789700000|2023-10-20 08:15:00|5873.9|5867.9|5873.9|5867.9|5874.9|5868.9|5870.9|5864.9|883
1697790000000|2023-10-20 08:20:00|5874.9|5868.9|5878.9|5872.9|5880.9|5874.9|5871.9|5865.9|1178
1697790300000|2023-10-20 08:25:00|5879.9|5873.9|5869.9|5863.9|5879.9|5873.9|5867.9|5861.9|1490
1697790600000|2023-10-20 08:30:00|5878.4|5860.4|5879.3|5861.3|5879.5|5861.5|5876.7|5858.7|43
1697790900000|2023-10-20 08:35:00|5879.2|5861.2|5880.7|5862.7|5881|5863|5877.5|5859.5|0
1697791200000|2023-10-20 08:40:00|5880.9|5862.9|5881.7|5863.7|5882.1|5864.1|5880.4|5862.4|0
1697791500000|2023-10-20 08:45:00|5881.4|5863.4|5881.9|5863.9|5883|5865|5881.1|5863.1|0
1697791800000|2023-10-20 08:50:00|5881.7|5863.7|5878|5860|5882.4|5864.4|5877.9|5859.9|0
1697792100000|2023-10-20 08:55:00|5877.8|5859.8|5878.2|5860.2|5879.9|5861.9|5876.8|5858.8|0
1697792400000|2023-10-20 09:00:00|5878.4|5860.4|5877.5|5859.5|5878.6|5860.6|5876.9|5858.9|0
1697792700000|2023-10-20 09:05:00|5877.3|5859.3|5875.7|5857.7|5877.5|5859.5|5875.5|5857.5|0
1697793000000|2023-10-20 09:10:00|5875.8|5857.8|5876.2|5858.2|5878.3|5860.3|5875.5|5857.5|0
1697793300000|2023-10-20 09:15:00|5866.9|5860.9|5862.9|5856.9|5866.9|5860.9|5860.9|5854.9|424
1697793600000|2023-10-20 09:20:00|5863.9|5857.9|5861.9|5855.9|5864.9|5858.9|5858.9|5852.9|189
1697793900000|2023-10-20 09:25:00|5860.9|5854.9|5853.9|5847.9|5862.9|5856.9|5853.9|5847.9|105
1697794200000|2023-10-20 09:30:00|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5852.9|5846.9|163
1697794500000|2023-10-20 09:35:00|5853.9|5847.9|5854.9|5848.9|5856.9|5850.9|5852.9|5846.9|172
1697794800000|2023-10-20 09:40:00|5853.9|5847.9|5858.9|5852.9|5858.9|5852.9|5853.9|5847.9|140
1697795100000|2023-10-20 09:45:00|5857.9|5851.9|5855.9|5849.9|5858.9|5852.9|5855.9|5849.9|76
1697795400000|2023-10-20 09:50:00|5858.9|5852.9|5862.9|5856.9|5862.9|5856.9|5858.9|5852.9|29
1697795700000|2023-10-20 09:55:00|5863.9|5857.9|5858.9|5852.9|5865.9|5859.9|5858.9|5852.9|788
1697796000000|2023-10-20 10:00:00|5859.9|5853.9|5859.4|5853.4|5860.4|5854.4|5858.4|5852.4|132
1697796300000|2023-10-20 10:05:00|5858.4|5852.4|5858.4|5852.4|5861.4|5855.4|5857.4|5851.4|154
1697796600000|2023-10-20 10:10:00|5857.9|5851.9|5856.4|5850.4|5860.4|5854.4|5855.4|5849.4|131
1697796900000|2023-10-20 10:15:00|5857.4|5851.4|5854.4|5848.4|5857.9|5851.9|5853.9|5847.9|186
1697797200000|2023-10-20 10:20:00|5853.9|5847.9|5852.9|5846.9|5855.4|5849.4|5851.9|5845.9|233
1697797500000|2023-10-20 10:25:00|5852.4|5846.4|5849.4|5843.4|5853.4|5847.4|5848.4|5842.4|104
1697797800000|2023-10-20 10:30:00|5850.4|5844.4|5853.4|5847.4|5853.4|5847.4|5849.4|5843.4|107
1697798100000|2023-10-20 10:35:00|5852.9|5846.9|5853.4|5847.4|5856.9|5850.9|5851.9|5845.9|116
1697798400000|2023-10-20 10:40:00|5854.4|5848.4|5852.4|5846.4|5854.4|5848.4|5852.4|5846.4|27
1697798700000|2023-10-20 10:45:00|5851.9|5845.9|5850.9|5844.9|5852.4|5846.4|5847.4|5841.4|89
1697799000000|2023-10-20 10:50:00|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5848.9|5842.9|111
1697799300000|2023-10-20 10:55:00|5851.9|5845.9|5853.4|5847.4|5854.4|5848.4|5851.4|5845.4|117
1697799600000|2023-10-20 11:00:00|5852.9|5846.9|5852.4|5846.4|5854.4|5848.4|5851.4|5845.4|53
1697799900000|2023-10-20 11:05:00|5852.9|5846.9|5854.4|5848.4|5856.4|5850.4|5852.4|5846.4|53
1697800200000|2023-10-20 11:10:00|5854.9|5848.9|5857.9|5851.9|5858.4|5852.4|5854.4|5848.4|94
1697800500000|2023-10-20 11:15:00|5857.4|5851.4|5856.9|5850.9|5858.4|5852.4|5856.9|5850.9|27
1697800800000|2023-10-20 11:20:00|5856.4|5850.4|5857.4|5851.4|5858.4|5852.4|5855.9|5849.9|25
1697801100000|2023-10-20 11:25:00|5856.9|5850.9|5858.4|5852.4|5858.4|5852.4|5855.4|5849.4|26
1697801400000|2023-10-20 11:30:00|5857.9|5851.9|5855.4|5849.4|5857.9|5851.9|5855.4|5849.4|14
1697801700000|2023-10-20 11:35:00|5854.4|5848.4|5856.9|5850.9|5856.9|5850.9|5853.9|5847.9|56
1697802000000|2023-10-20 11:40:00|5856.4|5850.4|5854.4|5848.4|5856.9|5850.9|5851.9|5845.9|53
1697802300000|2023-10-20 11:45:00|5854.9|5848.9|5853.4|5847.4|5856.9|5850.9|5853.4|5847.4|68
1697802600000|2023-10-20 11:50:00|5852.9|5846.9|5851.9|5845.9|5853.9|5847.9|5851.4|5845.4|58
1697802900000|2023-10-20 11:55:00|5852.4|5846.4|5852.4|5846.4|5854.9|5848.9|5851.9|5845.9|26
1697803200000|2023-10-20 12:00:00|5851.9|5845.9|5850.4|5844.4|5853.4|5847.4|5849.9|5843.9|36
1697803500000|2023-10-20 12:05:00|5850.9|5844.9|5848.4|5842.4|5851.4|5845.4|5847.9|5841.9|51
1697803800000|2023-10-20 12:10:00|5848.9|5842.9|5848.4|5842.4|5851.4|5845.4|5847.9|5841.9|67
1697804100000|2023-10-20 12:15:00|5847.4|5841.4|5847.4|5841.4|5848.4|5842.4|5845.4|5839.4|90
1697804400000|2023-10-20 12:20:00|5847.9|5841.9|5841.4|5835.4|5848.4|5842.4|5840.4|5834.4|95
1697804700000|2023-10-20 12:25:00|5840.9|5834.9|5838.4|5832.4|5841.4|5835.4|5835.9|5829.9|111
1697805000000|2023-10-20 12:30:00|5837.4|5831.4|5842.4|5836.4|5843.4|5837.4|5836.9|5830.9|95
1697805300000|2023-10-20 12:35:00|5841.9|5835.9|5838.4|5832.4|5842.4|5836.4|5837.9|5831.9|138
1697805600000|2023-10-20 12:40:00|5837.9|5831.9|5840.4|5834.4|5843.4|5837.4|5837.9|5831.9|37
1697805900000|2023-10-20 12:45:00|5840.9|5834.9|5839.4|5833.4|5841.9|5835.9|5837.9|5831.9|64
1697806200000|2023-10-20 12:50:00|5839.9|5833.9|5834.4|5828.4|5841.4|5835.4|5834.4|5828.4|211
1697806500000|2023-10-20 12:55:00|5834.9|5828.9|5837.4|5831.4|5837.4|5831.4|5834.4|5828.4|132
1697806800000|2023-10-20 13:00:00|5836.9|5830.9|5837.4|5831.4|5840.9|5834.9|5836.4|5830.4|46
1697807100000|2023-10-20 13:05:00|5837.9|5831.9|5842.4|5836.4|5843.4|5837.4|5835.9|5829.9|170
1697807400000|2023-10-20 13:10:00|5842.9|5836.9|5840.9|5834.9|5845.4|5839.4|5840.9|5834.9|125
1697807700000|2023-10-20 13:15:00|5841.4|5835.4|5839.9|5833.9|5842.4|5836.4|5839.4|5833.4|86
1697808000000|2023-10-20 13:20:00|5839.4|5833.4|5840.4|5834.4|5841.4|5835.4|5838.9|5832.9|232
1697808300000|2023-10-20 13:25:00|5839.4|5833.4|5841.4|5835.4|5843.9|5837.9|5838.4|5832.4|133
1697808600000|2023-10-20 13:30:00|5840.9|5834.9|5860.9|5854.9|5864.9|5858.9|5833.4|5827.4|910
1697808900000|2023-10-20 13:35:00|5860.4|5854.4|5853.4|5847.4|5863.9|5857.9|5849.4|5843.4|347
1697809200000|2023-10-20 13:40:00|5852.9|5846.9|5848.4|5842.4|5856.4|5850.4|5843.9|5837.9|379
1697809500000|2023-10-20 13:45:00|5848.9|5842.9|5860.4|5854.4|5861.9|5855.9|5845.4|5839.4|224
1697809800000|2023-10-20 13:50:00|5860.9|5854.9|5856.4|5850.4|5864.4|5858.4|5853.4|5847.4|204
1697810100000|2023-10-20 13:55:00|5856.9|5850.9|5856.9|5850.9|5865.4|5859.4|5856.4|5850.4|366
1697810400000|2023-10-20 14:00:00|5856.4|5850.4|5861.9|5855.9|5868.9|5862.9|5855.9|5849.9|491
1697810700000|2023-10-20 14:05:00|5861.4|5855.4|5855.9|5849.9|5863.4|5857.4|5852.9|5846.9|351
1697811000000|2023-10-20 14:10:00|5855.4|5849.4|5845.9|5839.9|5856.9|5850.9|5845.4|5839.4|215
1697811300000|2023-10-20 14:15:00|5845.4|5839.4|5849.9|5843.9|5851.9|5845.9|5844.9|5838.9|313
1697811600000|2023-10-20 14:20:00|5849.4|5843.4|5844.9|5838.9|5850.4|5844.4|5843.4|5837.4|133
1697811900000|2023-10-20 14:25:00|5845.4|5839.4|5839.4|5833.4|5845.4|5839.4|5838.4|5832.4|78
1697812200000|2023-10-20 14:30:00|5838.9|5832.9|5846.9|5840.9|5847.4|5841.4|5837.9|5831.9|170
1697812500000|2023-10-20 14:35:00|5847.4|5841.4|5842.4|5836.4|5849.4|5843.4|5841.4|5835.4|175
1697812800000|2023-10-20 14:40:00|5842.9|5836.9|5837.4|5831.4|5843.9|5837.9|5837.4|5831.4|197
1697813100000|2023-10-20 14:45:00|5835.4|5829.4|5840.4|5834.4|5840.4|5834.4|5832.4|5826.4|324
1697813400000|2023-10-20 14:50:00|5841.4|5835.4|5838.9|5832.9|5842.9|5836.9|5837.4|5831.4|202
1697813700000|2023-10-20 14:55:00|5838.4|5832.4|5835.9|5829.9|5838.9|5832.9|5828.4|5822.4|375
1697814000000|2023-10-20 15:00:00|5835.4|5829.4|5835.4|5829.4|5841.4|5835.4|5833.4|5827.4|218
1697814300000|2023-10-20 15:05:00|5835.9|5829.9|5833.9|5827.9|5837.4|5831.4|5832.4|5826.4|173
1697814600000|2023-10-20 15:10:00|5834.4|5828.4|5834.4|5828.4|5835.4|5829.4|5828.9|5822.9|198
1697814900000|2023-10-20 15:15:00|5833.9|5827.9|5822.4|5816.4|5835.4|5829.4|5819.4|5813.4|345
1697815200000|2023-10-20 15:20:00|5822.9|5816.9|5824.4|5818.4|5826.9|5820.9|5822.9|5816.9|276
1697815500000|2023-10-20 15:25:00|5825.4|5819.4|5828.4|5822.4|5828.9|5822.9|5821.4|5815.4|387
1697815800000|2023-10-20 15:30:00|5827.4|5821.4|5821.4|5815.4|5827.4|5821.4|5821.4|5815.4|241
1697816100000|2023-10-20 15:35:00|5821.9|5815.9|5822.4|5816.4|5826.4|5820.4|5821.4|5815.4|122
1697816400000|2023-10-20 15:40:00|5821.4|5815.4|5823.4|5817.4|5825.4|5819.4|5821.4|5815.4|353
1697816700000|2023-10-20 15:45:00|5822.4|5816.4|5827.9|5821.9|5829.4|5823.4|5822.4|5816.4|259
1697817000000|2023-10-20 15:50:00|5828.4|5822.4|5825.9|5819.9|5830.4|5824.4|5823.9|5817.9|230
1697817300000|2023-10-20 15:55:00|5826.4|5820.4|5827.9|5821.9|5829.4|5823.4|5825.4|5819.4|142
1697817600000|2023-10-20 16:00:00|5828.9|5822.9|5821.9|5815.9|5829.9|5823.9|5820.9|5814.9|202
1697817900000|2023-10-20 16:05:00|5820.9|5814.9|5819.9|5813.9|5820.9|5814.9|5817.9|5811.9|111
1697818200000|2023-10-20 16:10:00|5818.9|5812.9|5818.9|5812.9|5820.9|5814.9|5818.9|5812.9|124
1697818500000|2023-10-20 16:15:00|5817.9|5811.9|5823.9|5817.9|5823.9|5817.9|5817.9|5811.9|53
1697818800000|2023-10-20 16:20:00|5822.9|5816.9|5824.9|5818.9|5825.9|5819.9|5821.9|5815.9|62
1697819100000|2023-10-20 16:25:00|5823.9|5817.9|5818.9|5812.9|5823.9|5817.9|5818.9|5812.9|46
1697819400000|2023-10-20 16:30:00|5819.9|5813.9|5821.9|5815.9|5823.9|5817.9|5819.9|5813.9|54
1697819700000|2023-10-20 16:35:00|5823.9|5817.9|5825.9|5819.9|5827.9|5821.9|5823.9|5817.9|80
1697820000000|2023-10-20 16:40:00|5824.9|5818.9|5824.9|5818.9|5825.9|5819.9|5822.9|5816.9|89
1697820300000|2023-10-20 16:45:00|5825.9|5819.9|5827.9|5821.9|5827.9|5821.9|5825.9|5819.9|42
1697820600000|2023-10-20 16:50:00|5828.9|5822.9|5826.9|5820.9|5828.9|5822.9|5826.9|5820.9|59
1697820900000|2023-10-20 16:55:00|5827.9|5821.9|5830.9|5824.9|5830.9|5824.9|5826.9|5820.9|295
1697821200000|2023-10-20 17:00:00|5829.9|5823.9|5827.9|5821.9|5830.9|5824.9|5827.9|5821.9|89
1697821500000|2023-10-20 17:05:00|5826.9|5820.9|5826.9|5820.9|5828.9|5822.9|5825.9|5819.9|109
1697821800000|2023-10-20 17:10:00|5825.9|5819.9|5826.9|5820.9|5827.9|5821.9|5825.9|5819.9|91
1697822100000|2023-10-20 17:15:00|5825.9|5819.9|5835.9|5829.9|5836.9|5830.9|5824.9|5818.9|128
1697822400000|2023-10-20 17:20:00|5834.9|5828.9|5831.9|5825.9|5835.9|5829.9|5830.9|5824.9|102
1697822700000|2023-10-20 17:25:00|5829.9|5823.9|5831.9|5825.9|5832.9|5826.9|5828.9|5822.9|80
1697823000000|2023-10-20 17:30:00|5832.9|5826.9|5829.9|5823.9|5832.9|5826.9|5828.9|5822.9|51
1697823300000|2023-10-20 17:35:00|5830.9|5824.9|5827.9|5821.9|5830.9|5824.9|5827.9|5821.9|87
1697823600000|2023-10-20 17:40:00|5828.9|5822.9|5830.9|5824.9|5832.9|5826.9|5828.9|5822.9|54
1697823900000|2023-10-20 17:45:00|5827.9|5821.9|5823.9|5817.9|5827.9|5821.9|5823.9|5817.9|31
1697824200000|2023-10-20 17:50:00|5822.9|5816.9|5821.9|5815.9|5822.9|5816.9|5819.9|5813.9|89
1697824500000|2023-10-20 17:55:00|5822.9|5816.9|5821.9|5815.9|5822.9|5816.9|5820.9|5814.9|99
1697824800000|2023-10-20 18:00:00|5822.9|5816.9|5819.9|5813.9|5823.9|5817.9|5819.9|5813.9|164
1697825100000|2023-10-20 18:05:00|5818.9|5812.9|5820.9|5814.9|5820.9|5814.9|5818.9|5812.9|51
1697825400000|2023-10-20 18:10:00|5819.9|5813.9|5817.9|5811.9|5819.9|5813.9|5816.9|5810.9|59
1697825700000|2023-10-20 18:15:00|5816.9|5810.9|5812.9|5806.9|5817.9|5811.9|5812.9|5806.9|191
1697826000000|2023-10-20 18:20:00|5813.9|5807.9|5813.9|5807.9|5814.9|5808.9|5811.9|5805.9|179
1697826300000|2023-10-20 18:25:00|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5813.9|5807.9|77
1697826600000|2023-10-20 18:30:00|5813.9|5807.9|5817.9|5811.9|5817.9|5811.9|5813.9|5807.9|84
1697826900000|2023-10-20 18:35:00|5816.9|5810.9|5817.9|5811.9|5817.9|5811.9|5814.9|5808.9|113
1697827200000|2023-10-20 18:40:00|5816.9|5810.9|5818.9|5812.9|5818.9|5812.9|5815.9|5809.9|56
1697827500000|2023-10-20 18:45:00|5819.9|5813.9|5818.9|5812.9|5820.9|5814.9|5817.9|5811.9|74
1697827800000|2023-10-20 18:50:00|5819.9|5813.9|5822.9|5816.9|5824.9|5818.9|5817.9|5811.9|307
1697828100000|2023-10-20 18:55:00|5823.9|5817.9|5831.7|5813.7|5831.7|5821.9|5822.9|5813.7|408
1697828400000|2023-10-20 19:00:00|5831.6|5813.6|5831.9|5813.9|5834.1|5816.1|5831.5|5813.5|0
1697828700000|2023-10-20 19:05:00|5831.8|5813.8|5828.5|5810.5|5832|5814|5828.5|5810.5|0
1697829000000|2023-10-20 19:10:00|5828.4|5810.4|5826.8|5808.8|5829.9|5811.9|5825.4|5807.4|0
1697829300000|2023-10-20 19:15:00|5826.9|5808.9|5830.8|5812.8|5830.9|5812.9|5826.4|5808.4|0
1697829600000|2023-10-20 19:20:00|5830.7|5812.7|5824.7|5806.7|5830.7|5812.7|5824.4|5806.4|0
1697829900000|2023-10-20 19:25:00|5824.6|5806.6|5826.8|5808.8|5827.7|5809.7|5823.1|5805.1|0
1697830200000|2023-10-20 19:30:00|5826.9|5808.9|5826.9|5808.9|5829|5811|5826.7|5808.7|0
1697830500000|2023-10-20 19:35:00|5826.8|5808.8|5826.5|5808.5|5827.2|5809.2|5825.2|5807.2|0
1697830800000|2023-10-20 19:40:00|5826.4|5808.4|5824.1|5806.1|5826.4|5808.4|5823.3|5805.3|0
1697831100000|2023-10-20 19:45:00|5824.2|5806.2|5821.7|5803.7|5824.9|5806.9|5819|5801|0
1697831400000|2023-10-20 19:50:00|5821.4|5803.4|5820.2|5802.2|5822.8|5804.8|5818.6|5800.6|0
1697831700000|2023-10-20 19:55:00|5820.4|5802.4|5823.4|5805.4|5826.9|5808.9|5818.9|5800.9|0
1697832000000|2023-10-20 20:00:00|5823.6|5805.6|5821.8|5803.8|5823.8|5805.8|5820.8|5802.8|0
1697832300000|2023-10-20 20:05:00|5822.2|5804.2|5821.5|5803.5|5825.1|5807.1|5821.3|5803.3|0
1697832600000|2023-10-20 20:10:00|5821.3|5803.3|5821.7|5803.7|5822.2|5804.2|5820.8|5802.8|0
1697832900000|2023-10-20 20:15:00|5821.9|5803.9|5822.6|5804.6|5823.7|5805.7|5821.7|5803.7|0
1697833200000|2023-10-20 20:20:00|5822.8|5804.8|5824.8|5806.8|5825.1|5807.1|5822.8|5804.8|0
1697833500000|2023-10-20 20:25:00|5825|5807|5825.5|5807.5|5825.9|5807.9|5825|5807|0
1697833800000|2023-10-20 20:30:00|5825.7|5807.7|5824.8|5806.8|5825.7|5807.7|5824.8|5806.8|0
1697834100000|2023-10-20 20:35:00|5824.6|5806.6|5823.4|5805.4|5824.6|5806.6|5823.4|5805.4|0
1697834400000|2023-10-20 20:40:00|5823.2|5805.2|5823.7|5805.7|5824.1|5806.1|5823.2|5805.2|0
1697834700000|2023-10-20 20:45:00|5823.9|5805.9|5824.7|5806.7|5824.8|5806.8|5823.7|5805.7|0
1697835000000|2023-10-20 20:50:00|5824.8|5806.8|5824.6|5806.6|5825.2|5807.2|5824.6|5806.6|0
1697835300000|2023-10-20 20:55:00|5824.5|5806.5|5822.9|5804.9|5825|5807|5822.7|5804.7|0
1698012000000|2023-10-22 22:00:00|5826.2|5808.2|5832.8|5814.8|5835.7|5817.7|5826.1|5808.1|0
1698012300000|2023-10-22 22:05:00|5832.9|5814.9|5838.7|5820.7|5839.6|5821.6|5831.9|5813.9|0
1698012600000|2023-10-22 22:10:00|5838.6|5820.6|5845.5|5827.5|5846.2|5828.2|5838.4|5820.4|0
1698012900000|2023-10-22 22:15:00|5845.3|5827.3|5843.6|5825.6|5846|5828|5843.6|5825.6|0
1698013200000|2023-10-22 22:20:00|5843.7|5825.7|5843.9|5825.9|5844.5|5826.5|5843.6|5825.6|0
1698013500000|2023-10-22 22:25:00|5843.8|5825.8|5843.6|5825.6|5844.1|5826.1|5843.6|5825.6|0
1698013800000|2023-10-22 22:30:00|5843.8|5825.8|5843.8|5825.8|5844.4|5826.4|5843.4|5825.4|0
1698014100000|2023-10-22 22:35:00|5844|5826|5842.7|5824.7|5844.9|5826.9|5842.1|5824.1|0
1698014400000|2023-10-22 22:40:00|5842.5|5824.5|5843|5825|5843.4|5825.4|5842.3|5824.3|0
1698014700000|2023-10-22 22:45:00|5843.2|5825.2|5843.4|5825.4|5844.3|5826.3|5843.2|5825.2|0
1698015000000|2023-10-22 22:50:00|5843.2|5825.2|5844|5826|5844.2|5826.2|5843.2|5825.2|0
1698015300000|2023-10-22 22:55:00|5844.2|5826.2|5845.6|5827.6|5845.6|5827.6|5844|5826|0
1698015600000|2023-10-22 23:00:00|5845.4|5827.4|5845.3|5827.3|5845.5|5827.5|5844.9|5826.9|0
1698015900000|2023-10-22 23:05:00|5845.4|5827.4|5846.2|5828.2|5846.2|5828.2|5845.3|5827.3|0
1698016200000|2023-10-22 23:10:00|5846.4|5828.4|5846.2|5828.2|5846.9|5828.9|5846.2|5828.2|0
1698016500000|2023-10-22 23:15:00|5846.4|5828.4|5845.8|5827.8|5846.7|5828.7|5845.8|5827.8|0
1698016800000|2023-10-22 23:20:00|5845.6|5827.6|5845|5827|5846.2|5828.2|5845|5827|0
1698017100000|2023-10-22 23:25:00|5845.1|5827.1|5844.5|5826.5|5845.2|5827.2|5844.1|5826.1|0
1698017400000|2023-10-22 23:30:00|5844.3|5826.3|5844.8|5826.8|5845.4|5827.4|5844.1|5826.1|0
1698017700000|2023-10-22 23:35:00|5844.6|5826.6|5845.2|5827.2|5845.4|5827.4|5844.5|5826.5|0
1698018000000|2023-10-22 23:40:00|5845.3|5827.3|5845.8|5827.8|5846.1|5828.1|5845.2|5827.2|0
1698018300000|2023-10-22 23:45:00|5845.9|5827.9|5845.6|5827.6|5846.1|5828.1|5844.8|5826.8|0
1698018600000|2023-10-22 23:50:00|5846.4|5828.4|5846.8|5828.8|5847.6|5829.6|5846.4|5828.4|0
1698018900000|2023-10-22 23:55:00|5846.9|5828.9|5847.7|5829.7|5847.9|5829.9|5846.8|5828.8|0
1698019200000|2023-10-23 00:00:00|5847.5|5829.5|5846.9|5828.9|5847.9|5829.9|5846.6|5828.6|0
1698019500000|2023-10-23 00:05:00|5846.7|5828.7|5847.1|5829.1|5847.5|5829.5|5846.6|5828.6|0
1698019800000|2023-10-23 00:10:00|5846.9|5828.9|5847.2|5829.2|5847.9|5829.9|5846.4|5828.4|0
1698020100000|2023-10-23 00:15:00|5847|5829|5845.4|5827.4|5847.6|5829.6|5845.2|5827.2|0
1698020400000|2023-10-23 00:20:00|5845.3|5827.3|5844.7|5826.7|5846.1|5828.1|5844.3|5826.3|0
1698020700000|2023-10-23 00:25:00|5844.9|5826.9|5843.4|5825.4|5844.9|5826.9|5842.7|5824.7|0
1698021000000|2023-10-23 00:30:00|5843.2|5825.2|5844.7|5826.7|5844.7|5826.7|5842.7|5824.7|0
1698021300000|2023-10-23 00:35:00|5844.6|5826.6|5841.4|5823.4|5844.6|5826.6|5840.8|5822.8|0
1698021600000|2023-10-23 00:40:00|5841.3|5823.3|5840.5|5822.5|5842.3|5824.3|5840.4|5822.4|0
1698021900000|2023-10-23 00:45:00|5840.3|5822.3|5841.7|5823.7|5842.4|5824.4|5840.3|5822.3|0
1698022200000|2023-10-23 00:50:00|5841.6|5823.6|5841.9|5823.9|5841.9|5823.9|5840.7|5822.7|0
1698022500000|2023-10-23 00:55:00|5842|5824|5837.5|5819.5|5842.1|5824.1|5837|5819|0
1698022800000|2023-10-23 01:00:00|5837.6|5819.6|5834.6|5816.6|5837.9|5819.9|5834.6|5816.6|0
1698023100000|2023-10-23 01:05:00|5834.4|5816.4|5834.3|5816.3|5835.7|5817.7|5833.7|5815.7|0
1698023400000|2023-10-23 01:10:00|5834.2|5816.2|5834.1|5816.1|5835|5817|5834|5816|0
1698023700000|2023-10-23 01:15:00|5833.8|5815.8|5840.5|5822.5|5840.8|5822.8|5833.8|5815.8|0
1698024000000|2023-10-23 01:20:00|5840.3|5822.3|5850|5832|5850.2|5832.2|5840.1|5822.1|0
1698024300000|2023-10-23 01:25:00|5849.8|5831.8|5844.9|5826.9|5850.4|5832.4|5844.9|5826.9|0
1698024600000|2023-10-23 01:30:00|5845.1|5827.1|5836.3|5818.3|5845.2|5827.2|5835.2|5817.2|0
1698024900000|2023-10-23 01:35:00|5836.5|5818.5|5848.1|5830.1|5848.2|5830.2|5836.3|5818.3|0
1698025200000|2023-10-23 01:40:00|5848.2|5830.2|5852.4|5834.4|5852.9|5834.9|5847.9|5829.9|0
1698025500000|2023-10-23 01:45:00|5852.7|5834.7|5852.4|5834.4|5853.2|5835.2|5852.2|5834.2|0
1698025800000|2023-10-23 01:50:00|5852.7|5834.7|5847.2|5829.2|5852.9|5834.9|5847.2|5829.2|0
1698026100000|2023-10-23 01:55:00|5847|5829|5846.5|5828.5|5847.2|5829.2|5846.3|5828.3|0
1698026400000|2023-10-23 02:00:00|5846.3|5828.3|5846.6|5828.6|5847.3|5829.3|5846|5828|0
1698026700000|2023-10-23 02:05:00|5846.7|5828.7|5846|5828|5847|5829|5846|5828|0
1698027000000|2023-10-23 02:10:00|5845.8|5827.8|5845.1|5827.1|5845.9|5827.9|5845.1|5827.1|0
1698027300000|2023-10-23 02:15:00|5845.3|5827.3|5845.1|5827.1|5845.6|5827.6|5844.7|5826.7|0
1698027600000|2023-10-23 02:20:00|5844.9|5826.9|5843.9|5825.9|5845.7|5827.7|5843.7|5825.7|0
1698027900000|2023-10-23 02:25:00|5843.7|5825.7|5842.3|5824.3|5843.9|5825.9|5842.3|5824.3|0
1698028200000|2023-10-23 02:30:00|5842.5|5824.5|5842.7|5824.7|5842.9|5824.9|5842.4|5824.4|0
1698028500000|2023-10-23 02:35:00|5842.9|5824.9|5842.3|5824.3|5842.9|5824.9|5842.3|5824.3|0
1698028800000|2023-10-23 02:40:00|5842.4|5824.4|5842.3|5824.3|5842.4|5824.4|5841.9|5823.9|0
1698029100000|2023-10-23 02:45:00|5842.1|5824.1|5842.1|5824.1|5842.3|5824.3|5841.9|5823.9|0
1698029400000|2023-10-23 02:50:00|5842|5824|5841.8|5823.8|5842.1|5824.1|5841.8|5823.8|0
1698029700000|2023-10-23 02:55:00|5841.6|5823.6|5841.5|5823.5|5842|5824|5841.3|5823.3|0
1698030000000|2023-10-23 03:00:00|5841.7|5823.7|5843.4|5825.4|5843.7|5825.7|5841.7|5823.7|0
1698030300000|2023-10-23 03:05:00|5843.5|5825.5|5844.4|5826.4|5844.4|5826.4|5843.5|5825.5|0
1698030600000|2023-10-23 03:10:00|5844.6|5826.6|5845.4|5827.4|5845.4|5827.4|5844.6|5826.6|0
1698030900000|2023-10-23 03:15:00|5845.2|5827.2|5844.7|5826.7|5845.4|5827.4|5844.5|5826.5|0
1698031200000|2023-10-23 03:20:00|5844.9|5826.9|5845.2|5827.2|5845.6|5827.6|5844.7|5826.7|0
1698031500000|2023-10-23 03:25:00|5845.1|5827.1|5845.3|5827.3|5845.9|5827.9|5845.1|5827.1|0
1698031800000|2023-10-23 03:30:00|5845.4|5827.4|5845.4|5827.4|5845.7|5827.7|5844.9|5826.9|0
1698032100000|2023-10-23 03:35:00|5845.3|5827.3|5844.3|5826.3|5845.3|5827.3|5844.3|5826.3|0
1698032400000|2023-10-23 03:40:00|5844.4|5826.4|5845.5|5827.5|5845.5|5827.5|5844.3|5826.3|0
1698032700000|2023-10-23 03:45:00|5845.4|5827.4|5845|5827|5845.7|5827.7|5845|5827|0
1698033000000|2023-10-23 03:50:00|5845.1|5827.1|5845|5827|5845.2|5827.2|5844.6|5826.6|0
1698033300000|2023-10-23 03:55:00|5844.8|5826.8|5843.5|5825.5|5845|5827|5843.5|5825.5|0
1698033600000|2023-10-23 04:00:00|5843.3|5825.3|5844.2|5826.2|5844.5|5826.5|5843.2|5825.2|0
1698033900000|2023-10-23 04:05:00|5844.4|5826.4|5844.4|5826.4|5844.6|5826.6|5844.2|5826.2|0
1698034200000|2023-10-23 04:10:00|5844.5|5826.5|5844.8|5826.8|5845.2|5827.2|5844.4|5826.4|0
1698034500000|2023-10-23 04:15:00|5845|5827|5844.8|5826.8|5845|5827|5844.4|5826.4|0
1698034800000|2023-10-23 04:20:00|5845|5827|5845.1|5827.1|5845.3|5827.3|5844.8|5826.8|0
1698035100000|2023-10-23 04:25:00|5845|5827|5845|5827|5845.2|5827.2|5844.8|5826.8|0
1698035400000|2023-10-23 04:30:00|5845.1|5827.1|5845.1|5827.1|5845.6|5827.6|5845|5827|0
1698035700000|2023-10-23 04:35:00|5845|5827|5844|5826|5845.1|5827.1|5843.7|5825.7|0
1698036000000|2023-10-23 04:40:00|5843.8|5825.8|5843.8|5825.8|5845.1|5827.1|5843.1|5825.1|0
1698036300000|2023-10-23 04:45:00|5843.9|5825.9|5844.5|5826.5|5844.5|5826.5|5843.9|5825.9|0
1698036600000|2023-10-23 04:50:00|5844.6|5826.6|5844.9|5826.9|5845|5827|5844.4|5826.4|0
1698036900000|2023-10-23 04:55:00|5844.8|5826.8|5845|5827|5845.4|5827.4|5844.8|5826.8|0
1698037200000|2023-10-23 05:00:00|5844.9|5826.9|5845.8|5827.8|5845.8|5827.8|5844.8|5826.8|0
1698037500000|2023-10-23 05:05:00|5846|5828|5845.7|5827.7|5847.7|5829.7|5845.7|5827.7|0
1698037800000|2023-10-23 05:10:00|5845.9|5827.9|5845.2|5827.2|5845.9|5827.9|5845.2|5827.2|0
1698038100000|2023-10-23 05:15:00|5845.4|5827.4|5845.3|5827.3|5845.4|5827.4|5844.5|5826.5|0
1698038400000|2023-10-23 05:20:00|5845.1|5827.1|5840.9|5822.9|5845.5|5827.5|5838.6|5820.6|0
1698038700000|2023-10-23 05:25:00|5840.8|5822.8|5842.1|5824.1|5842.3|5824.3|5840.8|5822.8|0
1698039000000|2023-10-23 05:30:00|5842.3|5824.3|5842.5|5824.5|5842.5|5824.5|5841.9|5823.9|0
1698039300000|2023-10-23 05:35:00|5842.3|5824.3|5843.3|5825.3|5843.3|5825.3|5841.8|5823.8|0
1698039600000|2023-10-23 05:40:00|5843.2|5825.2|5842.4|5824.4|5843.2|5825.2|5842.2|5824.2|0
1698039900000|2023-10-23 05:45:00|5842.6|5824.6|5842.5|5824.5|5842.7|5824.7|5842|5824|0
1698040200000|2023-10-23 05:50:00|5842.7|5824.7|5841.9|5823.9|5843.1|5825.1|5841.9|5823.9|0
1698040500000|2023-10-23 05:55:00|5841.8|5823.8|5841.5|5823.5|5842.2|5824.2|5841.5|5823.5|0
1698040800000|2023-10-23 06:00:00|5841.7|5823.7|5841.6|5823.6|5843|5825|5840.8|5822.8|0
1698041100000|2023-10-23 06:05:00|5841.8|5823.8|5841.2|5823.2|5842.3|5824.3|5841.1|5823.1|0
1698041400000|2023-10-23 06:10:00|5841.4|5823.4|5840.7|5822.7|5841.9|5823.9|5840.7|5822.7|0
1698041700000|2023-10-23 06:15:00|5840.6|5822.6|5840.2|5822.2|5840.8|5822.8|5839.8|5821.8|0
1698042000000|2023-10-23 06:20:00|5840.4|5822.4|5842.5|5824.5|5842.8|5824.8|5840.2|5822.2|0
1698042300000|2023-10-23 06:25:00|5842.4|5824.4|5842.6|5824.6|5842.8|5824.8|5842.2|5824.2|0
1698042600000|2023-10-23 06:30:00|5842.8|5824.8|5843.3|5825.3|5843.3|5825.3|5842.4|5824.4|0
1698042900000|2023-10-23 06:35:00|5843.4|5825.4|5843.4|5825.4|5843.9|5825.9|5843.2|5825.2|0
1698043200000|2023-10-23 06:40:00|5843.2|5825.2|5843.2|5825.2|5843.3|5825.3|5842.7|5824.7|0
1698043500000|2023-10-23 06:45:00|5843|5825|5843.1|5825.1|5843.4|5825.4|5842.5|5824.5|0
1698043800000|2023-10-23 06:50:00|5843.2|5825.2|5843.1|5825.1|5843.3|5825.3|5842.6|5824.6|0
1698044100000|2023-10-23 06:55:00|5843.2|5825.2|5841|5823|5843.3|5825.3|5841|5823|0
1698044400000|2023-10-23 07:00:00|5840.9|5822.9|5840|5822|5841.2|5823.2|5837.9|5819.9|0
1698044700000|2023-10-23 07:05:00|5840.2|5822.2|5838.9|5820.9|5841.4|5823.4|5838.9|5820.9|0
1698045000000|2023-10-23 07:10:00|5838.7|5820.7|5836.9|5818.9|5838.8|5820.8|5836.1|5818.1|0
1698045300000|2023-10-23 07:15:00|5836.7|5818.7|5836.1|5818.1|5837.7|5819.7|5835.2|5817.2|0
1698045600000|2023-10-23 07:20:00|5836.3|5818.3|5835.8|5817.8|5838.6|5820.6|5833.3|5815.3|0
1698045900000|2023-10-23 07:25:00|5835.6|5817.6|5833.3|5815.3|5836.3|5818.3|5833.3|5815.3|0
1698046200000|2023-10-23 07:30:00|5833.2|5815.2|5830.9|5812.9|5833.2|5815.2|5830.7|5812.7|0
1698046500000|2023-10-23 07:35:00|5831.1|5813.1|5829.1|5811.1|5832.8|5814.8|5828.9|5810.9|0
1698046800000|2023-10-23 07:40:00|5829.2|5811.2|5824.7|5806.7|5829.4|5811.4|5824.5|5806.5|0
1698047100000|2023-10-23 07:45:00|5824.5|5806.5|5828.1|5810.1|5829|5811|5824.2|5806.2|0
1698047400000|2023-10-23 07:50:00|5827.9|5809.9|5823.9|5805.9|5828.6|5810.6|5823.6|5805.6|0
1698047700000|2023-10-23 07:55:00|5823.7|5805.7|5822.4|5804.4|5823.7|5805.7|5821.5|5803.5|0
1698048000000|2023-10-23 08:00:00|5822.6|5804.6|5821.4|5803.4|5823.4|5805.4|5819.9|5801.9|0
1698048300000|2023-10-23 08:05:00|5821.3|5803.3|5824.9|5806.9|5827.2|5809.2|5821|5803|0
1698048600000|2023-10-23 08:10:00|5824.5|5806.5|5827.2|5809.2|5828.2|5810.2|5824|5806|0
1698048900000|2023-10-23 08:15:00|5826.9|5808.9|5829.1|5811.1|5829.9|5811.9|5826.6|5808.6|0
1698049200000|2023-10-23 08:20:00|5829|5811|5828.8|5810.8|5829.4|5811.4|5826.7|5808.7|0
1698049500000|2023-10-23 08:25:00|5828.4|5810.4|5827.7|5809.7|5829.2|5811.2|5826.6|5808.6|0
1698049800000|2023-10-23 08:30:00|5827.6|5809.6|5826.6|5808.6|5828.1|5810.1|5824|5806|0
1698050100000|2023-10-23 08:35:00|5826.8|5808.8|5828.2|5810.2|5829.8|5811.8|5824.6|5806.6|0
1698050400000|2023-10-23 08:40:00|5828|5810|5827|5809|5828.6|5810.6|5826.2|5808.2|0
1698050700000|2023-10-23 08:45:00|5826.9|5808.9|5827.4|5809.4|5829.8|5811.8|5826.5|5808.5|0
1698051000000|2023-10-23 08:50:00|5827.2|5809.2|5825.8|5807.8|5828.5|5810.5|5824.6|5806.6|0
1698051300000|2023-10-23 08:55:00|5825.6|5807.6|5825|5807|5827.9|5809.9|5824.6|5806.6|0
1698051600000|2023-10-23 09:00:00|5825.1|5807.1|5821.4|5803.4|5825.1|5807.1|5820.2|5802.2|0
1698051900000|2023-10-23 09:05:00|5821.3|5803.3|5814.1|5796.1|5821.8|5803.8|5814.1|5796.1|0
1698052200000|2023-10-23 09:10:00|5814|5796|5797.3|5779.3|5814.5|5796.5|5796.7|5778.7|0
1698052500000|2023-10-23 09:15:00|5797.4|5779.4|5800.4|5782.4|5801.8|5783.8|5797.2|5779.2|0
1698052800000|2023-10-23 09:20:00|5800.3|5782.3|5799|5781|5801.2|5783.2|5798.8|5780.8|0
1698053100000|2023-10-23 09:25:00|5798.8|5780.8|5794.4|5776.4|5799.3|5781.3|5794.4|5776.4|0
1698053400000|2023-10-23 09:30:00|5795|5777|5789.1|5771.1|5795.1|5777.1|5787.6|5769.6|0
1698053700000|2023-10-23 09:35:00|5788.9|5770.9|5785.6|5767.6|5789.9|5771.9|5785.4|5767.4|0
1698054000000|2023-10-23 09:40:00|5785.8|5767.8|5786.8|5768.8|5787.5|5769.5|5784.5|5766.5|0
1698054300000|2023-10-23 09:45:00|5786.6|5768.6|5788.9|5770.9|5791.1|5773.1|5785.4|5767.4|0
1698054600000|2023-10-23 09:50:00|5789.1|5771.1|5795.9|5777.9|5796.5|5778.5|5788.6|5770.6|0
1698054900000|2023-10-23 09:55:00|5795.7|5777.7|5798.1|5780.1|5800.9|5782.9|5795.4|5777.4|0
1698055200000|2023-10-23 10:00:00|5797.7|5779.7|5803.2|5785.2|5803.2|5785.2|5797.4|5779.4|0
1698055500000|2023-10-23 10:05:00|5803|5785|5803|5785|5803.6|5785.6|5800.7|5782.7|0
1698055800000|2023-10-23 10:10:00|5802.9|5784.9|5801.6|5783.6|5803.2|5785.2|5800.9|5782.9|0
1698056100000|2023-10-23 10:15:00|5801.4|5783.4|5802.2|5784.2|5804.7|5786.7|5800.7|5782.7|0
1698056400000|2023-10-23 10:20:00|5802|5784|5802.5|5784.5|5803.4|5785.4|5801.4|5783.4|0
1698056700000|2023-10-23 10:25:00|5802.3|5784.3|5802.4|5784.4|5804|5786|5802.1|5784.1|0
1698057000000|2023-10-23 10:30:00|5802.3|5784.3|5803.4|5785.4|5804.1|5786.1|5802.3|5784.3|0
1698057300000|2023-10-23 10:35:00|5803.2|5785.2|5804.2|5786.2|5804.9|5786.9|5802.2|5784.2|0
1698057600000|2023-10-23 10:40:00|5804.4|5786.4|5805.4|5787.4|5805.6|5787.6|5802.6|5784.6|0
1698057900000|2023-10-23 10:45:00|5805.3|5787.3|5806|5788|5806.5|5788.5|5805.1|5787.1|0
1698058200000|2023-10-23 10:50:00|5805.8|5787.8|5805.5|5787.5|5806.4|5788.4|5805.1|5787.1|0
1698058500000|2023-10-23 10:55:00|5805.7|5787.7|5806.6|5788.6|5806.8|5788.8|5804.3|5786.3|0
1698058800000|2023-10-23 11:00:00|5807|5789|5805.6|5787.6|5808|5790|5804.5|5786.5|0
1698059100000|2023-10-23 11:05:00|5806.2|5788.2|5804.8|5786.8|5807.2|5789.2|5804.3|5786.3|0
1698059400000|2023-10-23 11:10:00|5804.6|5786.6|5806.5|5788.5|5807.2|5789.2|5804.6|5786.6|0
1698059700000|2023-10-23 11:15:00|5806.3|5788.3|5807.6|5789.6|5808.3|5790.3|5806|5788|0
1698060000000|2023-10-23 11:20:00|5807.7|5789.7|5806.4|5788.4|5808.1|5790.1|5806.3|5788.3|0
1698060300000|2023-10-23 11:25:00|5806.2|5788.2|5807|5789|5808|5790|5805.2|5787.2|0
1698060600000|2023-10-23 11:30:00|5807.4|5789.4|5807.5|5789.5|5807.7|5789.7|5805.4|5787.4|0
1698060900000|2023-10-23 11:35:00|5807.3|5789.3|5812.1|5794.1|5812.3|5794.3|5806.5|5788.5|0
1698061200000|2023-10-23 11:40:00|5812.2|5794.2|5814.6|5796.6|5814.6|5796.6|5811|5793|0
1698061500000|2023-10-23 11:45:00|5814.5|5796.5|5821.5|5803.5|5822.9|5804.9|5813.3|5795.3|0
1698061800000|2023-10-23 11:50:00|5821.7|5803.7|5831.3|5813.3|5832|5814|5821.5|5803.5|0
1698062100000|2023-10-23 11:55:00|5831.5|5813.5|5828.4|5810.4|5831.7|5813.7|5826.6|5808.6|0
1698062400000|2023-10-23 12:00:00|5828.2|5810.2|5826.9|5808.9|5829.8|5811.8|5825.1|5807.1|0
1698062700000|2023-10-23 12:05:00|5826.7|5808.7|5820.6|5802.6|5827.7|5809.7|5820|5802|0
1698063000000|2023-10-23 12:10:00|5821.2|5803.2|5821.3|5803.3|5823.1|5805.1|5821|5803|0
1698063300000|2023-10-23 12:15:00|5821.5|5803.5|5825.9|5807.9|5827|5809|5820.6|5802.6|0
1698063600000|2023-10-23 12:20:00|5826|5808|5827.6|5809.6|5828.6|5810.6|5825.8|5807.8|0
1698063900000|2023-10-23 12:25:00|5827.5|5809.5|5827.6|5809.6|5831.9|5813.9|5827.2|5809.2|0
1698064200000|2023-10-23 12:30:00|5827.4|5809.4|5828.1|5810.1|5829.2|5811.2|5826.1|5808.1|0
1698064500000|2023-10-23 12:35:00|5827.9|5809.9|5830.5|5812.5|5830.9|5812.9|5827.5|5809.5|0
1698064800000|2023-10-23 12:40:00|5830.4|5812.4|5829.5|5811.5|5830.9|5812.9|5829.5|5811.5|0
1698065100000|2023-10-23 12:45:00|5829.7|5811.7|5827.3|5809.3|5830.2|5812.2|5826.6|5808.6|0
1698065400000|2023-10-23 12:50:00|5827.1|5809.1|5826.6|5808.6|5828.4|5810.4|5826.1|5808.1|0
1698065700000|2023-10-23 12:55:00|5827|5809|5825.8|5807.8|5827.5|5809.5|5825.2|5807.2|0
1698066000000|2023-10-23 13:00:00|5826.2|5808.2|5828.3|5810.3|5828.3|5810.3|5825.8|5807.8|0
1698066300000|2023-10-23 13:05:00|5828.5|5810.5|5826.2|5808.2|5829.6|5811.6|5826.1|5808.1|0
1698066600000|2023-10-23 13:10:00|5826.3|5808.3|5825.3|5807.3|5827.4|5809.4|5824.9|5806.9|0
1698066900000|2023-10-23 13:15:00|5825.5|5807.5|5824.4|5806.4|5826.1|5808.1|5824.1|5806.1|0
1698067200000|2023-10-23 13:20:00|5824.6|5806.6|5824.9|5806.9|5824.9|5806.9|5822|5804|0
1698067500000|2023-10-23 13:25:00|5824.5|5806.5|5826.2|5808.2|5826.3|5808.3|5823|5805|0
1698067800000|2023-10-23 13:30:00|5826|5808|5825.5|5807.5|5830|5812|5823.9|5805.9|0
1698068100000|2023-10-23 13:35:00|5825.6|5807.6|5812|5794|5827.9|5809.9|5812|5794|0
1698068400000|2023-10-23 13:40:00|5811.9|5793.9|5789.5|5771.5|5811.9|5793.9|5786.6|5768.6|0
1698068700000|2023-10-23 13:45:00|5789.4|5771.4|5820.5|5802.5|5820.7|5802.7|5788.4|5770.4|0
1698069000000|2023-10-23 13:50:00|5820.6|5802.6|5815.5|5797.5|5821.9|5803.9|5811.2|5793.2|0
1698069300000|2023-10-23 13:55:00|5815.6|5797.6|5818.5|5800.5|5820.3|5802.3|5812.1|5794.1|0
1698069600000|2023-10-23 14:00:00|5818.4|5800.4|5816.7|5798.7|5824.4|5806.4|5816.5|5798.5|0
1698069900000|2023-10-23 14:05:00|5815.9|5797.9|5824.1|5806.1|5824.7|5806.7|5813.9|5795.9|0
1698070200000|2023-10-23 14:10:00|5824.2|5806.2|5834.6|5816.6|5835.5|5817.5|5824.1|5806.1|0
1698070500000|2023-10-23 14:15:00|5834.7|5816.7|5841.1|5823.1|5841.1|5823.1|5828.2|5810.2|0
1698070800000|2023-10-23 14:20:00|5841|5823|5841|5823|5841.1|5823.1|5836.3|5818.3|0
1698071100000|2023-10-23 14:25:00|5840.9|5822.9|5832.7|5814.7|5842.7|5824.7|5832.6|5814.6|0
1698071400000|2023-10-23 14:30:00|5832.8|5814.8|5831.3|5813.3|5837.5|5819.5|5830.2|5812.2|0
1698071700000|2023-10-23 14:35:00|5831.4|5813.4|5833.6|5815.6|5834.9|5816.9|5829.1|5811.1|0
1698072000000|2023-10-23 14:40:00|5833.5|5815.5|5840.6|5822.6|5840.7|5822.7|5832.5|5814.5|0
1698072300000|2023-10-23 14:45:00|5840.7|5822.7|5841.7|5823.7|5842|5824|5836.4|5818.4|0
1698072600000|2023-10-23 14:50:00|5841.8|5823.8|5841.5|5823.5|5844.4|5826.4|5840.6|5822.6|0
1698072900000|2023-10-23 14:55:00|5841.4|5823.4|5837.3|5819.3|5842.3|5824.3|5837|5819|0
1698073200000|2023-10-23 15:00:00|5838.1|5820.1|5843.4|5825.4|5843.4|5825.4|5835.1|5817.1|0
1698073500000|2023-10-23 15:05:00|5843.5|5825.5|5844.3|5826.3|5848.1|5830.1|5843.4|5825.4|0
1698073800000|2023-10-23 15:10:00|5844.2|5826.2|5854.8|5836.8|5854.8|5836.8|5844.2|5826.2|0
1698074100000|2023-10-23 15:15:00|5854.9|5836.9|5852.8|5834.8|5855.4|5837.4|5852.2|5834.2|0
1698074400000|2023-10-23 15:20:00|5852.7|5834.7|5857.5|5839.5|5858.9|5840.9|5852.7|5834.7|0
1698074700000|2023-10-23 15:25:00|5857.6|5839.6|5861.6|5843.6|5861.9|5843.9|5855.8|5837.8|0
1698075000000|2023-10-23 15:30:00|5861.7|5843.7|5864.8|5846.8|5864.8|5846.8|5859.9|5841.9|0
1698075300000|2023-10-23 15:35:00|5864.9|5846.9|5867.7|5849.7|5867.7|5849.7|5862.7|5844.7|0
1698075600000|2023-10-23 15:40:00|5867.8|5849.8|5865.3|5847.3|5869.8|5851.8|5865.3|5847.3|0
1698075900000|2023-10-23 15:45:00|5865.2|5847.2|5860.1|5842.1|5866.6|5848.6|5857.6|5839.6|0
1698076200000|2023-10-23 15:50:00|5860.2|5842.2|5858.5|5840.5|5861.6|5843.6|5858.3|5840.3|0
1698076500000|2023-10-23 15:55:00|5858.6|5840.6|5861.3|5843.3|5861.4|5843.4|5858.1|5840.1|0
1698076800000|2023-10-23 16:00:00|5861.4|5843.4|5860.1|5842.1|5864.4|5846.4|5859.1|5841.1|0
1698077100000|2023-10-23 16:05:00|5860.2|5842.2|5865.3|5847.3|5865.4|5847.4|5860.1|5842.1|0
1698077400000|2023-10-23 16:10:00|5863.6|5845.6|5866.6|5848.6|5866.8|5848.8|5863|5845|0
1698077700000|2023-10-23 16:15:00|5866.5|5848.5|5865.2|5847.2|5866.5|5848.5|5864.4|5846.4|0
1698078000000|2023-10-23 16:20:00|5865.1|5847.1|5870.8|5852.8|5870.9|5852.9|5863|5845|0
1698078300000|2023-10-23 16:25:00|5870.7|5852.7|5866.8|5848.8|5871|5853|5866.8|5848.8|0
1698078600000|2023-10-23 16:30:00|5866.9|5848.9|5868.3|5850.3|5869.6|5851.6|5866.7|5848.7|0
1698078900000|2023-10-23 16:35:00|5868.4|5850.4|5870.7|5852.7|5871.8|5853.8|5866.6|5848.6|0
1698079200000|2023-10-23 16:40:00|5870.6|5852.6|5871.9|5853.9|5872|5854|5870.6|5852.6|0
1698079500000|2023-10-23 16:45:00|5871.8|5853.8|5872.2|5854.2|5873.2|5855.2|5871.8|5853.8|0
1698079800000|2023-10-23 16:50:00|5872.1|5854.1|5874.3|5856.3|5875.1|5857.1|5872.1|5854.1|0
1698080100000|2023-10-23 16:55:00|5874.4|5856.4|5884.5|5866.5|5884.5|5866.5|5874.3|5856.3|0
1698080400000|2023-10-23 17:00:00|5884.6|5866.6|5880.4|5862.4|5884.7|5866.7|5879.1|5861.1|0
1698080700000|2023-10-23 17:05:00|5880.3|5862.3|5880.4|5862.4|5881.7|5863.7|5880.2|5862.2|0
1698081000000|2023-10-23 17:10:00|5880.3|5862.3|5877|5859|5880.3|5862.3|5874.7|5856.7|0
1698081300000|2023-10-23 17:15:00|5876.9|5858.9|5872.1|5854.1|5877|5859|5872|5854|0
1698081600000|2023-10-23 17:20:00|5871.9|5853.9|5874.5|5856.5|5875.1|5857.1|5871.9|5853.9|0
1698081900000|2023-10-23 17:25:00|5874.4|5856.4|5874.4|5856.4|5874.6|5856.6|5872.9|5854.9|0
1698082200000|2023-10-23 17:30:00|5874.3|5856.3|5876.6|5858.6|5876.8|5858.8|5873|5855|0
1698082500000|2023-10-23 17:35:00|5876.7|5858.7|5877.8|5859.8|5878|5860|5876.4|5858.4|0
1698082800000|2023-10-23 17:40:00|5877.7|5859.7|5901|5883|5901.2|5883.2|5876.6|5858.6|0
1698083100000|2023-10-23 17:45:00|5901.1|5883.1|5902.8|5884.8|5902.8|5884.8|5898.9|5880.9|0
1698083400000|2023-10-23 17:50:00|5902.9|5884.9|5900.8|5882.8|5903|5885|5900.7|5882.7|0
1698083700000|2023-10-23 17:55:00|5900.7|5882.7|5897.3|5879.3|5900.8|5882.8|5896.8|5878.8|0
1698084000000|2023-10-23 18:00:00|5897.2|5879.2|5895.4|5877.4|5897.2|5879.2|5894.8|5876.8|0
1698084300000|2023-10-23 18:05:00|5895.5|5877.5|5899.1|5881.1|5899.3|5881.3|5895.3|5877.3|0
1698084600000|2023-10-23 18:10:00|5899.2|5881.2|5899.8|5881.8|5899.9|5881.9|5898.6|5880.6|0
1698084900000|2023-10-23 18:15:00|5899.9|5881.9|5890.5|5872.5|5900|5882|5890.2|5872.2|0
1698085200000|2023-10-23 18:20:00|5890.4|5872.4|5891.5|5873.5|5891.7|5873.7|5889.7|5871.7|0
1698085500000|2023-10-23 18:25:00|5891.4|5873.4|5891.6|5873.6|5892.1|5874.1|5891.3|5873.3|0
1698085800000|2023-10-23 18:30:00|5891.7|5873.7|5889.3|5871.3|5892|5874|5888.8|5870.8|0
1698086100000|2023-10-23 18:35:00|5889.2|5871.2|5892.3|5874.3|5892.3|5874.3|5889.1|5871.1|0
1698086400000|2023-10-23 18:40:00|5892.4|5874.4|5893.3|5875.3|5896.7|5878.7|5892.2|5874.2|0
1698086700000|2023-10-23 18:45:00|5893.4|5875.4|5897.3|5879.3|5897.8|5879.8|5892.9|5874.9|0
1698087000000|2023-10-23 18:50:00|5897.2|5879.2|5895.6|5877.6|5897.4|5879.4|5894.1|5876.1|0
1698087300000|2023-10-23 18:55:00|5895.7|5877.7|5893.9|5875.9|5895.9|5877.9|5892.2|5874.2|0
1698087600000|2023-10-23 19:00:00|5894|5876|5894.6|5876.6|5894.6|5876.6|5892.8|5874.8|0
1698087900000|2023-10-23 19:05:00|5894.5|5876.5|5891.7|5873.7|5894.7|5876.7|5891.4|5873.4|0
1698088200000|2023-10-23 19:10:00|5891.6|5873.6|5888.5|5870.5|5891.9|5873.9|5887.6|5869.6|0
1698088500000|2023-10-23 19:15:00|5888.6|5870.6|5881.5|5863.5|5888.7|5870.7|5881.2|5863.2|0
1698088800000|2023-10-23 19:20:00|5881.4|5863.4|5875.4|5857.4|5882.2|5864.2|5873.9|5855.9|0
1698089100000|2023-10-23 19:25:00|5875.2|5857.2|5873.9|5855.9|5877|5859|5872.8|5854.8|0
1698089400000|2023-10-23 19:30:00|5873.8|5855.8|5875.5|5857.5|5876.3|5858.3|5873.2|5855.2|0
1698089700000|2023-10-23 19:35:00|5875.4|5857.4|5872.1|5854.1|5875.6|5857.6|5871.8|5853.8|0
1698090000000|2023-10-23 19:40:00|5872.2|5854.2|5876.7|5858.7|5876.9|5858.9|5871.9|5853.9|0
1698090300000|2023-10-23 19:45:00|5876.6|5858.6|5878.1|5860.1|5879.2|5861.2|5875.7|5857.7|0
1698090600000|2023-10-23 19:50:00|5878.2|5860.2|5874.9|5856.9|5878.3|5860.3|5874.3|5856.3|0
1698090900000|2023-10-23 19:55:00|5875.2|5857.2|5874.7|5856.7|5877.8|5859.8|5872.7|5854.7|0
1698091200000|2023-10-23 20:00:00|5875.1|5857.1|5880.9|5862.9|5880.9|5862.9|5874.8|5856.8|0
1698091500000|2023-10-23 20:05:00|5881.3|5863.3|5883.6|5865.6|5883.9|5865.9|5881.3|5863.3|0
1698091800000|2023-10-23 20:10:00|5883.4|5865.4|5882.3|5864.3|5883.6|5865.6|5882.3|5864.3|0
1698092100000|2023-10-23 20:15:00|5882.1|5864.1|5882.5|5864.5|5882.7|5864.7|5882.1|5864.1|0
1698092400000|2023-10-23 20:20:00|5882.3|5864.3|5882.1|5864.1|5882.3|5864.3|5882.1|5864.1|0
1698092700000|2023-10-23 20:25:00|5881.9|5863.9|5883|5865|5883|5865|5881.6|5863.6|0
1698093000000|2023-10-23 20:30:00|5882.8|5864.8|5883.4|5865.4|5883.4|5865.4|5882.5|5864.5|0
1698093300000|2023-10-23 20:35:00|5883.6|5865.6|5883.7|5865.7|5883.9|5865.9|5883|5865|0
1698093600000|2023-10-23 20:40:00|5883.9|5865.9|5884.6|5866.6|5884.6|5866.6|5883.2|5865.2|0
1698093900000|2023-10-23 20:45:00|5884.4|5866.4|5884.3|5866.3|5884.4|5866.4|5884.1|5866.1|0
1698094200000|2023-10-23 20:50:00|5884.5|5866.5|5883.7|5865.7|5884.8|5866.8|5883.7|5865.7|0
1698094500000|2023-10-23 20:55:00|5883.5|5865.5|5883.3|5865.3|5883.5|5865.5|5882.7|5864.7|0
1698094800000|2023-10-23 21:00:00|5883.4|5865.4|5868.3|5850.3|5883.4|5865.4|5868.3|5850.3|0
1698095100000|2023-10-23 21:05:00|5868.4|5850.4|5868.7|5850.7|5868.8|5850.8|5868.4|5850.4|0
1698095400000|2023-10-23 21:10:00|5869|5851|5869|5851|5869|5851|5869|5851|0
1698095700000|2023-10-23 21:15:00|5868.8|5850.8|5868.8|5850.8|5868.8|5850.8|5868.7|5850.7|0
1698096000000|2023-10-23 21:20:00|5868.7|5850.7|5868.6|5850.6|5868.8|5850.8|5868.6|5850.6|0
1698096300000|2023-10-23 21:25:00|5868.8|5850.8|5868.7|5850.7|5868.9|5850.9|5868.5|5850.5|0
1698096600000|2023-10-23 21:30:00|5868.6|5850.6|5868.4|5850.4|5868.7|5850.7|5868.4|5850.4|0
1698096900000|2023-10-23 21:35:00|5868.8|5850.8|5863.8|5845.8|5868.9|5850.9|5863.8|5845.8|0
1698097200000|2023-10-23 21:40:00|5863.9|5845.9|5863.9|5845.9|5864|5846|5863.9|5845.9|0
1698097500000|2023-10-23 21:45:00|5864.1|5846.1|5863.8|5845.8|5864.1|5846.1|5863.8|5845.8|0
1698097800000|2023-10-23 21:50:00|5863.4|5845.4|5863.7|5845.7|5864.1|5846.1|5863.3|5845.3|0
1698098100000|2023-10-23 21:55:00|5863.8|5845.8|5863.8|5845.8|5864.2|5846.2|5863.8|5845.8|0
1698098400000|2023-10-23 22:00:00|5863.9|5845.9|5862.1|5844.1|5864.8|5846.8|5862|5844|0
1698098700000|2023-10-23 22:05:00|5862|5844|5867.6|5849.6|5867.6|5849.6|5861.7|5843.7|0
1698099000000|2023-10-23 22:10:00|5867.2|5849.2|5867.2|5849.2|5867.5|5849.5|5866.9|5848.9|0
1698099300000|2023-10-23 22:15:00|5868.3|5850.3|5867.6|5849.6|5868.5|5850.5|5867.4|5849.4|0
1698099600000|2023-10-23 22:20:00|5867.7|5849.7|5867.8|5849.8|5868.1|5850.1|5867.4|5849.4|0
1698099900000|2023-10-23 22:25:00|5867.6|5849.6|5869.4|5851.4|5869.4|5851.4|5867.4|5849.4|0
1698100200000|2023-10-23 22:30:00|5869.5|5851.5|5868|5850|5869.5|5851.5|5867.8|5849.8|0
1698100500000|2023-10-23 22:35:00|5867.9|5849.9|5868|5850|5868.2|5850.2|5867.8|5849.8|0
1698100800000|2023-10-23 22:40:00|5868.2|5850.2|5867.5|5849.5|5868.7|5850.7|5867.5|5849.5|0
1698101100000|2023-10-23 22:45:00|5867.3|5849.3|5867.1|5849.1|5867.8|5849.8|5866.8|5848.8|0
1698101400000|2023-10-23 22:50:00|5866.9|5848.9|5867.8|5849.8|5867.8|5849.8|5866.4|5848.4|0
1698101700000|2023-10-23 22:55:00|5868|5850|5868|5850|5868.4|5850.4|5867.5|5849.5|0
1698102000000|2023-10-23 23:00:00|5867.8|5849.8|5868.6|5850.6|5868.6|5850.6|5867.8|5849.8|0
1698102300000|2023-10-23 23:05:00|5868.5|5850.5|5873.6|5855.6|5873.6|5855.6|5868.4|5850.4|0
1698102600000|2023-10-23 23:10:00|5873.4|5855.4|5874.5|5856.5|5874.7|5856.7|5873.4|5855.4|0
1698102900000|2023-10-23 23:15:00|5874.6|5856.6|5874.6|5856.6|5875.1|5857.1|5874.5|5856.5|0
1698103200000|2023-10-23 23:20:00|5874.4|5856.4|5874.9|5856.9|5875.8|5857.8|5873.9|5855.9|0
1698103500000|2023-10-23 23:25:00|5875.1|5857.1|5879.9|5861.9|5880.3|5862.3|5874.9|5856.9|0
1698103800000|2023-10-23 23:30:00|5879.7|5861.7|5879.2|5861.2|5879.7|5861.7|5878.5|5860.5|0
1698104100000|2023-10-23 23:35:00|5879|5861|5879|5861|5879.2|5861.2|5878.7|5860.7|0
1698104400000|2023-10-23 23:40:00|5879.1|5861.1|5876.2|5858.2|5879.2|5861.2|5876|5858|0
1698104700000|2023-10-23 23:45:00|5876|5858|5877.6|5859.6|5878|5860|5876|5858|0
1698105000000|2023-10-23 23:50:00|5877.8|5859.8|5877.6|5859.6|5877.8|5859.8|5877.1|5859.1|0
1698105300000|2023-10-23 23:55:00|5877.3|5859.3|5878|5860|5878.2|5860.2|5877.1|5859.1|0
1698105600000|2023-10-24 00:00:00|5877.8|5859.8|5877.2|5859.2|5878.4|5860.4|5877.2|5859.2|0
1698105900000|2023-10-24 00:05:00|5877|5859|5876.7|5858.7|5877.9|5859.9|5876.3|5858.3|0
1698106200000|2023-10-24 00:10:00|5876.9|5858.9|5875.2|5857.2|5877.5|5859.5|5875.2|5857.2|0
1698106500000|2023-10-24 00:15:00|5875.4|5857.4|5866.4|5848.4|5875.5|5857.5|5866.2|5848.2|0
1698106800000|2023-10-24 00:20:00|5866.5|5848.5|5863.3|5845.3|5867.4|5849.4|5862.1|5844.1|0
1698107100000|2023-10-24 00:25:00|5863.2|5845.2|5862.8|5844.8|5864.2|5846.2|5862.6|5844.6|0
1698107400000|2023-10-24 00:30:00|5862.3|5844.3|5862.8|5844.8|5864|5846|5862.2|5844.2|0
1698107700000|2023-10-24 00:35:00|5862.6|5844.6|5861.9|5843.9|5863.3|5845.3|5861.5|5843.5|0
1698108000000|2023-10-24 00:40:00|5861.8|5843.8|5861.8|5843.8|5862.1|5844.1|5860.9|5842.9|0
1698108300000|2023-10-24 00:45:00|5862|5844|5855.6|5837.6|5862|5844|5854.8|5836.8|0
1698108600000|2023-10-24 00:50:00|5855.7|5837.7|5856|5838|5857|5839|5854.5|5836.5|0
1698108900000|2023-10-24 00:55:00|5855.8|5837.8|5855.5|5837.5|5856.9|5838.9|5855|5837|0
1698109200000|2023-10-24 01:00:00|5855.6|5837.6|5837|5819|5856|5838|5836.8|5818.8|0
1698109500000|2023-10-24 01:05:00|5836.6|5818.6|5841.2|5823.2|5841.4|5823.4|5835.8|5817.8|0
1698109800000|2023-10-24 01:10:00|5841|5823|5831.9|5813.9|5842.3|5824.3|5831.6|5813.6|0
1698110100000|2023-10-24 01:15:00|5831.4|5813.4|5838.5|5832.5|5849.5|5843.5|5816.5|5810.5|4351
1698110400000|2023-10-24 01:20:00|5837.5|5831.5|5831.5|5825.5|5848.5|5842.5|5828.5|5822.5|2114
1698110700000|2023-10-24 01:25:00|5830.5|5824.5|5832.5|5826.5|5842.5|5836.5|5830.5|5824.5|1640
1698111000000|2023-10-24 01:30:00|5839.5|5833.5|5804.5|5798.5|5854.5|5848.5|5802.5|5796.5|5541
1698111300000|2023-10-24 01:35:00|5806.5|5800.5|5798.5|5792.5|5808.5|5802.5|5781.5|5775.5|3554
1698111600000|2023-10-24 01:40:00|5797.5|5791.5|5803.2|5797.2|5811.2|5805.2|5794.5|5788.5|3126
1698111900000|2023-10-24 01:45:00|5802.2|5796.2|5789.2|5783.2|5802.2|5796.2|5786.2|5780.2|3912
1698112200000|2023-10-24 01:50:00|5788.2|5782.2|5774.2|5768.2|5791.2|5785.2|5771.2|5765.2|3624
1698112500000|2023-10-24 01:55:00|5773.2|5767.2|5774.2|5768.2|5777.2|5771.2|5764.2|5758.2|3714
1698112800000|2023-10-24 02:00:00|5773.2|5767.2|5790.2|5784.2|5791.2|5785.2|5766.2|5760.2|3443
1698113100000|2023-10-24 02:05:00|5789.2|5783.2|5784.2|5778.2|5794.2|5788.2|5781.2|5775.2|1908
1698113400000|2023-10-24 02:10:00|5785.2|5779.2|5804.2|5798.2|5807.2|5801.2|5779.2|5773.2|2887
1698113700000|2023-10-24 02:15:00|5805.2|5799.2|5828.2|5822.2|5830.2|5824.2|5799.2|5793.2|1852
1698114000000|2023-10-24 02:20:00|5827.2|5821.2|5841.2|5835.2|5844.2|5838.2|5825.2|5819.2|2838
1698114300000|2023-10-24 02:25:00|5842.2|5836.2|5833.2|5827.2|5844.2|5838.2|5827.2|5821.2|4186
1698114600000|2023-10-24 02:30:00|5834.2|5828.2|5840.2|5834.2|5848.2|5842.2|5833.2|5827.2|1919
1698114900000|2023-10-24 02:35:00|5839.2|5833.2|5847.2|5841.2|5852.2|5846.2|5830.2|5824.2|1682
1698115200000|2023-10-24 02:40:00|5848.2|5842.2|5846.2|5840.2|5859.2|5853.2|5844.2|5838.2|3069
1698115500000|2023-10-24 02:45:00|5847.2|5841.2|5843.2|5837.2|5851.2|5845.2|5840.2|5834.2|2635
1698115800000|2023-10-24 02:50:00|5844.2|5838.2|5832.2|5826.2|5851.2|5845.2|5831.2|5825.2|3083
1698116100000|2023-10-24 02:55:00|5833.2|5827.2|5825.2|5819.2|5833.2|5827.2|5823.2|5817.2|1203
1698116400000|2023-10-24 03:00:00|5826.2|5820.2|5822.2|5816.2|5829.2|5823.2|5820.2|5814.2|631
1698116700000|2023-10-24 03:05:00|5821.2|5815.2|5814.2|5808.2|5826.2|5820.2|5814.2|5808.2|887
1698117000000|2023-10-24 03:10:00|5813.2|5807.2|5809.2|5803.2|5816.2|5810.2|5806.2|5800.2|699
1698117300000|2023-10-24 03:15:00|5810.2|5804.2|5810.2|5804.2|5818.2|5812.2|5809.2|5803.2|618
1698117600000|2023-10-24 03:20:00|5809.2|5803.2|5817.2|5811.2|5820.2|5814.2|5809.2|5803.2|559
1698117900000|2023-10-24 03:25:00|5816.2|5810.2|5806.2|5800.2|5816.2|5810.2|5805.2|5799.2|541
1698118200000|2023-10-24 03:30:00|5807.2|5801.2|5813.2|5807.2|5813.2|5807.2|5806.2|5800.2|506
1698118500000|2023-10-24 03:35:00|5814.2|5808.2|5820.2|5814.2|5820.2|5814.2|5813.2|5807.2|992
1698118800000|2023-10-24 03:40:00|5819.2|5813.2|5822.2|5816.2|5825.2|5819.2|5819.2|5813.2|533
1698119100000|2023-10-24 03:45:00|5821.2|5815.2|5820.2|5814.2|5822.2|5816.2|5819.2|5813.2|231
1698119400000|2023-10-24 03:50:00|5821.2|5815.2|5818.2|5812.2|5823.2|5817.2|5818.2|5812.2|436
1698119700000|2023-10-24 03:55:00|5820.2|5814.2|5824.2|5818.2|5824.2|5818.2|5820.2|5814.2|569
1698120000000|2023-10-24 04:00:00|5829.3|5811.3|5829|5811|5830.2|5812.2|5828.5|5810.5|0
1698120300000|2023-10-24 04:05:00|5828.8|5810.8|5829.2|5811.2|5829.2|5811.2|5828.5|5810.5|0
1698120600000|2023-10-24 04:10:00|5829.4|5811.4|5830.2|5812.2|5830.4|5812.4|5829.4|5811.4|0
1698120900000|2023-10-24 04:15:00|5830.1|5812.1|5831.3|5813.3|5831.3|5813.3|5830.1|5812.1|0
1698121200000|2023-10-24 04:20:00|5831.1|5813.1|5831.2|5813.2|5831.7|5813.7|5830.8|5812.8|0
1698121500000|2023-10-24 04:25:00|5831|5813|5830.1|5812.1|5831|5813|5829.9|5811.9|0
1698121800000|2023-10-24 04:30:00|5829.9|5811.9|5830.5|5812.5|5830.6|5812.6|5829.9|5811.9|0
1698122100000|2023-10-24 04:35:00|5830.3|5812.3|5832.1|5814.1|5832.2|5814.2|5830.3|5812.3|0
1698122400000|2023-10-24 04:40:00|5832.2|5814.2|5832.8|5814.8|5832.8|5814.8|5832.1|5814.1|0
1698122700000|2023-10-24 04:45:00|5832.9|5814.9|5833.5|5815.5|5833.5|5815.5|5832.6|5814.6|0
1698123000000|2023-10-24 04:50:00|5833.3|5815.3|5833.5|5815.5|5833.7|5815.7|5833.2|5815.2|0
1698123300000|2023-10-24 04:55:00|5833.4|5815.4|5833.7|5815.7|5833.7|5815.7|5833.2|5815.2|9
1698123600000|2023-10-24 05:00:00|5827.2|5821.2|5836.2|5830.2|5838.2|5832.2|5823.2|5817.2|6011
1698123900000|2023-10-24 05:05:00|5835.2|5829.2|5834.2|5828.2|5838.2|5832.2|5830.2|5824.2|805
1698124200000|2023-10-24 05:10:00|5835.2|5829.2|5836.2|5830.2|5844.2|5838.2|5832.2|5826.2|1490
1698124500000|2023-10-24 05:15:00|5837.2|5831.2|5821.2|5815.2|5837.2|5831.2|5821.2|5815.2|740
1698124800000|2023-10-24 05:20:00|5820.2|5814.2|5811.2|5805.2|5822.2|5816.2|5811.2|5805.2|680
1698125100000|2023-10-24 05:25:00|5812.2|5806.2|5807.2|5801.2|5816.2|5810.2|5806.2|5800.2|568
1698125400000|2023-10-24 05:30:00|5808.2|5802.2|5816.2|5810.2|5819.2|5813.2|5808.2|5802.2|818
1698125700000|2023-10-24 05:35:00|5815.2|5809.2|5809.2|5803.2|5819.2|5813.2|5806.2|5800.2|2889
1698126000000|2023-10-24 05:40:00|5808.2|5802.2|5807.2|5801.2|5811.2|5805.2|5800.2|5794.2|3761
1698126300000|2023-10-24 05:45:00|5806.2|5800.2|5813.2|5807.2|5814.2|5808.2|5804.2|5798.2|1427
1698126600000|2023-10-24 05:50:00|5812.2|5806.2|5819.2|5813.2|5826.2|5820.2|5811.2|5805.2|1119
1698126900000|2023-10-24 05:55:00|5820.2|5814.2|5814.2|5808.2|5825.2|5819.2|5811.2|5805.2|983
1698127200000|2023-10-24 06:00:00|5813.2|5807.2|5821.2|5815.2|5829.2|5823.2|5810.2|5804.2|1860
1698127500000|2023-10-24 06:05:00|5820.2|5814.2|5815.2|5809.2|5824.2|5818.2|5813.2|5807.2|770
1698127800000|2023-10-24 06:10:00|5816.2|5810.2|5814.2|5808.2|5823.2|5817.2|5812.2|5806.2|835
1698128100000|2023-10-24 06:15:00|5813.2|5807.2|5806.2|5800.2|5815.2|5809.2|5803.2|5797.2|1276
1698128400000|2023-10-24 06:20:00|5805.2|5799.2|5812.2|5806.2|5815.2|5809.2|5804.2|5798.2|1800
1698128700000|2023-10-24 06:25:00|5811.2|5805.2|5813.2|5807.2|5815.2|5809.2|5807.2|5801.2|1508
1698129000000|2023-10-24 06:30:00|5812.2|5806.2|5810.2|5804.2|5815.2|5809.2|5809.2|5803.2|1052
1698129300000|2023-10-24 06:35:00|5809.2|5803.2|5808.2|5802.2|5811.2|5805.2|5804.2|5798.2|1878
1698129600000|2023-10-24 06:40:00|5807.2|5801.2|5806.2|5800.2|5808.2|5802.2|5801.2|5795.2|1946
1698129900000|2023-10-24 06:45:00|5805.2|5799.2|5807.2|5801.2|5809.2|5803.2|5800.2|5794.2|718
1698130200000|2023-10-24 06:50:00|5806.2|5800.2|5811.2|5805.2|5813.2|5807.2|5806.2|5800.2|1464
1698130500000|2023-10-24 06:55:00|5810.2|5804.2|5811.2|5805.2|5814.2|5808.2|5810.2|5804.2|1335
1698130800000|2023-10-24 07:00:00|5810.2|5804.2|5814.2|5808.2|5816.2|5810.2|5808.2|5802.2|1047
1698131100000|2023-10-24 07:05:00|5815.2|5809.2|5819.2|5813.2|5822.2|5816.2|5814.2|5808.2|1099
1698131400000|2023-10-24 07:10:00|5818.2|5812.2|5812.2|5806.2|5821.2|5815.2|5812.2|5806.2|851
1698131700000|2023-10-24 07:15:00|5811.2|5805.2|5813.2|5807.2|5814.2|5808.2|5810.2|5804.2|1272
1698132000000|2023-10-24 07:20:00|5812.2|5806.2|5809.2|5803.2|5812.2|5806.2|5807.2|5801.2|627
1698132300000|2023-10-24 07:25:00|5808.2|5802.2|5808.2|5802.2|5809.2|5803.2|5806.2|5800.2|714
1698132600000|2023-10-24 07:30:00|5807.2|5801.2|5808.2|5802.2|5809.2|5803.2|5806.2|5800.2|1368
1698132900000|2023-10-24 07:35:00|5809.2|5803.2|5805.2|5799.2|5809.2|5803.2|5804.2|5798.2|776
1698133200000|2023-10-24 07:40:00|5804.2|5798.2|5808.2|5802.2|5812.2|5806.2|5804.2|5798.2|1815
1698133500000|2023-10-24 07:45:00|5807.2|5801.2|5810.2|5804.2|5810.2|5804.2|5805.2|5799.2|1166
1698133800000|2023-10-24 07:50:00|5809.2|5803.2|5805.2|5799.2|5810.2|5804.2|5804.2|5798.2|2033
1698134100000|2023-10-24 07:55:00|5806.2|5800.2|5805.2|5799.2|5808.2|5802.2|5803.2|5797.2|2020
1698134400000|2023-10-24 08:00:00|5806.2|5800.2|5799.2|5793.2|5809.2|5803.2|5799.2|5793.2|3198
1698134700000|2023-10-24 08:05:00|5798.2|5792.2|5799.2|5793.2|5801.2|5795.2|5790.2|5784.2|3724
1698135000000|2023-10-24 08:10:00|5798.2|5792.2|5800.2|5794.2|5802.2|5796.2|5798.2|5792.2|9579
1698135300000|2023-10-24 08:15:00|5801.2|5795.2|5794.2|5788.2|5801.2|5795.2|5793.2|5787.2|12214
1698135600000|2023-10-24 08:20:00|5795.2|5789.2|5798.2|5792.2|5798.2|5792.2|5793.2|5787.2|881
1698135900000|2023-10-24 08:25:00|5799.2|5793.2|5791.2|5785.2|5801.2|5795.2|5788.2|5782.2|1038
1698136200000|2023-10-24 08:30:00|5799.3|5781.3|5795.7|5777.7|5799.9|5781.9|5794.6|5776.6|1
1698136500000|2023-10-24 08:35:00|5795.8|5777.8|5795.4|5777.4|5797.2|5779.2|5793.2|5775.2|0
1698136800000|2023-10-24 08:40:00|5795.2|5777.2|5800.5|5782.5|5800.5|5782.5|5795.2|5777.2|0
1698137100000|2023-10-24 08:45:00|5800.9|5782.9|5802.6|5784.6|5802.8|5784.8|5799.4|5781.4|0
1698137400000|2023-10-24 08:50:00|5802.8|5784.8|5802.6|5784.6|5804.4|5786.4|5801.8|5783.8|0
1698137700000|2023-10-24 08:55:00|5803.1|5785.1|5803.5|5785.5|5804.5|5786.5|5801.9|5783.9|0
1698138000000|2023-10-24 09:00:00|5803.3|5785.3|5804.5|5786.5|5804.5|5786.5|5802.7|5784.7|0
1698138300000|2023-10-24 09:05:00|5804.3|5786.3|5803.1|5785.1|5804.3|5786.3|5801.5|5783.5|0
1698138600000|2023-10-24 09:10:00|5803|5785|5804.2|5786.2|5804.9|5786.9|5802.9|5784.9|0
1698138900000|2023-10-24 09:15:00|5801.2|5795.2|5806.2|5800.2|5817.2|5811.2|5801.2|5795.2|864
1698139200000|2023-10-24 09:20:00|5805.2|5799.2|5812.2|5806.2|5815.2|5809.2|5804.2|5798.2|464
1698139500000|2023-10-24 09:25:00|5811.2|5805.2|5812.2|5806.2|5814.2|5808.2|5810.2|5804.2|125
1698139800000|2023-10-24 09:30:00|5811.2|5805.2|5813.2|5807.2|5813.2|5807.2|5811.2|5805.2|61
1698140100000|2023-10-24 09:35:00|5812.2|5806.2|5813.2|5807.2|5815.2|5809.2|5811.2|5805.2|199
1698140400000|2023-10-24 09:40:00|5814.2|5808.2|5812.2|5806.2|5814.2|5808.2|5811.2|5805.2|222
1698140700000|2023-10-24 09:45:00|5813.2|5807.2|5816.2|5810.2|5816.2|5810.2|5812.2|5806.2|580
1698141000000|2023-10-24 09:50:00|5815.2|5809.2|5811.2|5805.2|5815.2|5809.2|5808.2|5802.2|811
1698141300000|2023-10-24 09:55:00|5812.2|5806.2|5808.2|5802.2|5812.2|5806.2|5808.2|5802.2|41
1698141600000|2023-10-24 10:00:00|5806.7|5800.7|5806.7|5800.7|5811.2|5805.2|5805.7|5799.7|69
1698141900000|2023-10-24 10:05:00|5807.2|5801.2|5807.7|5801.7|5809.7|5803.7|5804.7|5798.7|184
1698142200000|2023-10-24 10:10:00|5806.7|5800.7|5806.7|5800.7|5809.2|5803.2|5806.7|5800.7|289
1698142500000|2023-10-24 10:15:00|5807.2|5801.2|5802.2|5796.2|5807.7|5801.7|5801.7|5795.7|101
1698142800000|2023-10-24 10:20:00|5802.7|5796.7|5802.7|5796.7|5802.7|5796.7|5799.7|5793.7|545
1698143100000|2023-10-24 10:25:00|5802.2|5796.2|5803.7|5797.7|5804.7|5798.7|5799.7|5793.7|263
1698143400000|2023-10-24 10:30:00|5804.2|5798.2|5805.7|5799.7|5806.7|5800.7|5803.2|5797.2|54
1698143700000|2023-10-24 10:35:00|5805.2|5799.2|5807.7|5801.7|5807.7|5801.7|5803.7|5797.7|1289
1698144000000|2023-10-24 10:40:00|5807.2|5801.2|5803.7|5797.7|5807.2|5801.2|5800.7|5794.7|215
1698144300000|2023-10-24 10:45:00|5804.7|5798.7|5808.7|5802.7|5808.7|5802.7|5804.7|5798.7|69
1698144600000|2023-10-24 10:50:00|5808.2|5802.2|5808.2|5802.2|5808.7|5802.7|5806.7|5800.7|113
1698144900000|2023-10-24 10:55:00|5808.7|5802.7|5807.7|5801.7|5808.7|5802.7|5806.2|5800.2|77
1698145200000|2023-10-24 11:00:00|5807.2|5801.2|5806.7|5800.7|5808.2|5802.2|5805.7|5799.7|49
1698145500000|2023-10-24 11:05:00|5806.2|5800.2|5805.7|5799.7|5807.2|5801.2|5805.7|5799.7|19
1698145800000|2023-10-24 11:10:00|5805.2|5799.2|5800.7|5794.7|5805.7|5799.7|5797.7|5791.7|214
1698146100000|2023-10-24 11:15:00|5800.2|5794.2|5804.2|5798.2|5804.7|5798.7|5800.2|5794.2|49
1698146400000|2023-10-24 11:20:00|5804.7|5798.7|5816.7|5810.7|5817.7|5811.7|5804.2|5798.2|309
1698146700000|2023-10-24 11:25:00|5816.2|5810.2|5822.7|5816.7|5823.7|5817.7|5814.2|5808.2|336
1698147000000|2023-10-24 11:30:00|5822.2|5816.2|5823.7|5817.7|5824.7|5818.7|5821.2|5815.2|55
1698147300000|2023-10-24 11:35:00|5823.2|5817.2|5824.7|5818.7|5825.7|5819.7|5822.2|5816.2|145
1698147600000|2023-10-24 11:40:00|5824.2|5818.2|5821.2|5815.2|5824.2|5818.2|5819.2|5813.2|91
1698147900000|2023-10-24 11:45:00|5821.7|5815.7|5820.7|5814.7|5823.7|5817.7|5820.2|5814.2|57
1698148200000|2023-10-24 11:50:00|5821.7|5815.7|5824.7|5818.7|5824.7|5818.7|5821.2|5815.2|86
1698148500000|2023-10-24 11:55:00|5825.7|5819.7|5826.7|5820.7|5827.7|5821.7|5825.7|5819.7|75
1698148800000|2023-10-24 12:00:00|5826.2|5820.2|5821.7|5815.7|5826.7|5820.7|5820.7|5814.7|59
1698149100000|2023-10-24 12:05:00|5821.2|5815.2|5825.7|5819.7|5826.7|5820.7|5820.7|5814.7|40
1698149400000|2023-10-24 12:10:00|5826.2|5820.2|5828.7|5822.7|5828.7|5822.7|5824.7|5818.7|87
1698149700000|2023-10-24 12:15:00|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5827.7|5821.7|83
1698150000000|2023-10-24 12:20:00|5830.2|5824.2|5842.7|5836.7|5843.2|5837.2|5830.2|5824.2|314
1698150300000|2023-10-24 12:25:00|5842.2|5836.2|5847.7|5841.7|5848.7|5842.7|5841.7|5835.7|381
1698150600000|2023-10-24 12:30:00|5846.7|5840.7|5847.7|5841.7|5848.7|5842.7|5845.2|5839.2|285
1698150900000|2023-10-24 12:35:00|5848.2|5842.2|5846.2|5840.2|5848.7|5842.7|5845.7|5839.7|299
1698151200000|2023-10-24 12:40:00|5846.7|5840.7|5848.7|5842.7|5848.7|5842.7|5844.2|5838.2|241
1698151500000|2023-10-24 12:45:00|5848.2|5842.2|5848.7|5842.7|5851.7|5845.7|5847.7|5841.7|147
1698151800000|2023-10-24 12:50:00|5848.2|5842.2|5852.7|5846.7|5853.2|5847.2|5847.7|5841.7|174
1698152100000|2023-10-24 12:55:00|5853.2|5847.2|5870.2|5864.2|5872.7|5866.7|5853.2|5847.2|532
1698152400000|2023-10-24 13:00:00|5870.7|5864.7|5865.7|5859.7|5873.2|5867.2|5865.7|5859.7|392
1698152700000|2023-10-24 13:05:00|5865.2|5859.2|5865.2|5859.2|5868.2|5862.2|5860.7|5854.7|232
1698153000000|2023-10-24 13:10:00|5864.7|5858.7|5864.2|5858.2|5867.7|5861.7|5863.7|5857.7|287
1698153300000|2023-10-24 13:15:00|5864.7|5858.7|5858.2|5852.2|5865.2|5859.2|5856.2|5850.2|126
1698153600000|2023-10-24 13:20:00|5857.7|5851.7|5856.2|5850.2|5858.7|5852.7|5851.7|5845.7|168
1698153900000|2023-10-24 13:25:00|5855.7|5849.7|5855.7|5849.7|5856.7|5850.7|5851.7|5845.7|125
1698154200000|2023-10-24 13:30:00|5857.2|5851.2|5907.7|5901.7|5908.7|5902.7|5857.2|5851.2|2552
1698154500000|2023-10-24 13:35:00|5908.2|5902.2|5911.7|5905.7|5913.2|5907.2|5895.7|5889.7|1711
1698154800000|2023-10-24 13:40:00|5911.2|5905.2|5912.7|5906.7|5913.7|5907.7|5899.2|5893.2|782
1698155100000|2023-10-24 13:45:00|5906.2|5900.2|5920.7|5914.7|5924.7|5918.7|5895.7|5889.7|1197
1698155400000|2023-10-24 13:50:00|5921.2|5915.2|5929.2|5923.2|5929.7|5923.7|5911.2|5905.2|937
1698155700000|2023-10-24 13:55:00|5928.7|5922.7|5939.7|5933.7|5939.7|5933.7|5925.2|5919.2|972
1698156000000|2023-10-24 14:00:00|5940.2|5934.2|5940.2|5934.2|5946.2|5940.2|5933.7|5927.7|969
1698156300000|2023-10-24 14:05:00|5940.7|5934.7|5972.7|5966.7|5975.2|5969.2|5939.2|5933.2|1548
1698156600000|2023-10-24 14:10:00|5971.7|5965.7|5979.2|5973.2|5980.2|5974.2|5966.7|5960.7|1631
1698156900000|2023-10-24 14:15:00|5979.7|5973.7|5964.7|5958.7|5979.7|5973.7|5958.7|5952.7|1328
1698157200000|2023-10-24 14:20:00|5965.2|5959.2|5984.7|5978.7|5989.7|5983.7|5961.7|5955.7|820
1698157500000|2023-10-24 14:25:00|5985.2|5979.2|5988.7|5982.7|5988.7|5982.7|5978.7|5972.7|881
1698157800000|2023-10-24 14:30:00|5988.2|5982.2|5989.7|5983.7|5994.2|5988.2|5984.2|5978.2|1080
1698158100000|2023-10-24 14:35:00|5990.2|5984.2|5993.2|5987.2|5997.7|5991.7|5987.2|5981.2|1394
1698158400000|2023-10-24 14:40:00|5992.7|5986.7|5984.7|5978.7|5992.7|5986.7|5978.7|5972.7|806
1698158700000|2023-10-24 14:45:00|5984.2|5978.2|5994.7|5988.7|5994.7|5988.7|5981.7|5975.7|525
1698159000000|2023-10-24 14:50:00|5995.2|5989.2|5985.2|5979.2|5997.7|5991.7|5984.7|5978.7|741
1698159300000|2023-10-24 14:55:00|5984.7|5978.7|5983.2|5977.2|5986.7|5980.7|5977.7|5971.7|436
1698159600000|2023-10-24 15:00:00|5982.7|5976.7|5984.7|5978.7|5984.7|5978.7|5977.7|5971.7|302
1698159900000|2023-10-24 15:05:00|5983.7|5977.7|5992.7|5986.7|5993.7|5987.7|5982.7|5976.7|522
1698160200000|2023-10-24 15:10:00|5992.2|5986.2|5993.7|5987.7|5999.7|5993.7|5989.7|5983.7|808
1698160500000|2023-10-24 15:15:00|5993.2|5987.2|6000.7|5994.7|6003.7|5997.7|5991.7|5985.7|558
1698160800000|2023-10-24 15:20:00|6001.7|5995.7|5989.2|5983.2|6001.7|5995.7|5988.7|5982.7|587
1698161100000|2023-10-24 15:25:00|5988.7|5982.7|5992.7|5986.7|5995.7|5989.7|5988.7|5982.7|608
1698161400000|2023-10-24 15:30:00|5993.2|5987.2|5992.7|5986.7|5994.7|5988.7|5989.2|5983.2|472
1698161700000|2023-10-24 15:35:00|5992.2|5986.2|5992.2|5986.2|5993.7|5987.7|5988.2|5982.2|436
1698162000000|2023-10-24 15:40:00|5991.7|5985.7|5993.7|5987.7|5993.7|5987.7|5988.7|5982.7|324
1698162300000|2023-10-24 15:45:00|5994.2|5988.2|5991.7|5985.7|5996.2|5990.2|5991.7|5985.7|270
1698162600000|2023-10-24 15:50:00|5992.2|5986.2|5998.7|5992.7|5998.7|5992.7|5992.2|5986.2|301
1698162900000|2023-10-24 15:55:00|5999.2|5993.2|5998.2|5992.2|6001.7|5995.7|5997.7|5991.7|459
1698163200000|2023-10-24 16:00:00|5997.2|5991.2|5990.2|5984.2|5999.2|5993.2|5990.2|5984.2|285
1698163500000|2023-10-24 16:05:00|5989.2|5983.2|5986.2|5980.2|5989.2|5983.2|5985.2|5979.2|489
1698163800000|2023-10-24 16:10:00|5987.2|5981.2|5989.2|5983.2|5990.2|5984.2|5987.2|5981.2|183
1698164100000|2023-10-24 16:15:00|5988.2|5982.2|5985.2|5979.2|5988.2|5982.2|5985.2|5979.2|226
1698164400000|2023-10-24 16:20:00|5986.2|5980.2|5981.2|5975.2|5987.2|5981.2|5980.2|5974.2|329
1698164700000|2023-10-24 16:25:00|5982.2|5976.2|5980.2|5974.2|5983.2|5977.2|5978.2|5972.2|226
1698165000000|2023-10-24 16:30:00|5981.2|5975.2|5989.2|5983.2|5989.2|5983.2|5980.2|5974.2|412
1698165300000|2023-10-24 16:35:00|5988.2|5982.2|5984.2|5978.2|5988.2|5982.2|5983.2|5977.2|190
1698165600000|2023-10-24 16:40:00|5983.2|5977.2|5981.2|5975.2|5983.2|5977.2|5980.2|5974.2|263
1698165900000|2023-10-24 16:45:00|5982.2|5976.2|5981.2|5975.2|5983.2|5977.2|5981.2|5975.2|155
1698166200000|2023-10-24 16:50:00|5982.2|5976.2|5986.2|5980.2|5986.2|5980.2|5981.2|5975.2|142
1698166500000|2023-10-24 16:55:00|5987.2|5981.2|5990.2|5984.2|5990.2|5984.2|5986.2|5980.2|99
1698166800000|2023-10-24 17:00:00|5991.2|5985.2|5994.2|5988.2|5994.2|5988.2|5991.2|5985.2|151
1698167100000|2023-10-24 17:05:00|5993.2|5987.2|5994.2|5988.2|5995.2|5989.2|5992.2|5986.2|146
1698167400000|2023-10-24 17:10:00|5995.2|5989.2|5995.2|5989.2|5996.2|5990.2|5992.2|5986.2|138
1698167700000|2023-10-24 17:15:00|5994.2|5988.2|5995.2|5989.2|5997.2|5991.2|5994.2|5988.2|128
1698168000000|2023-10-24 17:20:00|5996.2|5990.2|6000.2|5994.2|6002.2|5996.2|5996.2|5990.2|210
1698168300000|2023-10-24 17:25:00|5999.2|5993.2|6002.2|5996.2|6003.2|5997.2|5999.2|5993.2|176
1698168600000|2023-10-24 17:30:00|6003.2|5997.2|6004.2|5998.2|6006.2|6000.2|6003.2|5997.2|179
1698168900000|2023-10-24 17:35:00|6005.2|5999.2|6005.2|5999.2|6006.2|6000.2|6003.2|5997.2|156
1698169200000|2023-10-24 17:40:00|6006.2|6000.2|6007.2|6001.2|6008.2|6002.2|6006.2|6000.2|109
1698169500000|2023-10-24 17:45:00|6008.2|6002.2|6010.2|6004.2|6010.2|6004.2|6007.2|6001.2|183
1698169800000|2023-10-24 17:50:00|6009.2|6003.2|6008.2|6002.2|6011.2|6005.2|6008.2|6002.2|152
1698170100000|2023-10-24 17:55:00|6009.2|6003.2|6007.2|6001.2|6010.2|6004.2|6005.2|5999.2|166
1698170400000|2023-10-24 18:00:00|6008.2|6002.2|6007.2|6001.2|6009.2|6003.2|6007.2|6001.2|263
1698170700000|2023-10-24 18:05:00|6008.2|6002.2|6010.2|6004.2|6012.2|6006.2|6007.2|6001.2|358
1698171000000|2023-10-24 18:10:00|6009.2|6003.2|6010.2|6004.2|6011.2|6005.2|6008.2|6002.2|88
1698171300000|2023-10-24 18:15:00|6011.2|6005.2|6010.2|6004.2|6011.2|6005.2|6008.2|6002.2|115
1698171600000|2023-10-24 18:20:00|6009.2|6003.2|6012.2|6006.2|6012.2|6006.2|6008.2|6002.2|152
1698171900000|2023-10-24 18:25:00|6011.2|6005.2|6014.2|6008.2|6014.2|6008.2|6011.2|6005.2|142
1698172200000|2023-10-24 18:30:00|6013.2|6007.2|6013.2|6007.2|6016.2|6010.2|6013.2|6007.2|183
1698172500000|2023-10-24 18:35:00|6014.2|6008.2|6010.2|6004.2|6014.2|6008.2|6010.2|6004.2|221
1698172800000|2023-10-24 18:40:00|6011.2|6005.2|6009.2|6003.2|6011.2|6005.2|6007.2|6001.2|282
1698173100000|2023-10-24 18:45:00|6008.2|6002.2|6007.2|6001.2|6008.2|6002.2|6006.2|6000.2|241
1698173400000|2023-10-24 18:50:00|6006.2|6000.2|6006.2|6000.2|6007.2|6001.2|6004.2|5998.2|389
1698173700000|2023-10-24 18:55:00|6005.2|5999.2|6013.9|5995.9|6013.9|6002.2|6005.2|5995.9|238
1698174000000|2023-10-24 19:00:00|6014|5996|6015.9|5997.9|6018|6000|6013.1|5995.1|1
1698174300000|2023-10-24 19:05:00|6015.8|5997.8|6016.7|5998.7|6017.1|5999.1|6013.3|5995.3|0
1698174600000|2023-10-24 19:10:00|6016.8|5998.8|6018.2|6000.2|6018.6|6000.6|6016.7|5998.7|0
1698174900000|2023-10-24 19:15:00|6018.3|6000.3|6018.2|6000.2|6019.4|6001.4|6017.7|5999.7|0
1698175200000|2023-10-24 19:20:00|6018.1|6000.1|6016.6|5998.6|6018.8|6000.8|6015.5|5997.5|0
1698175500000|2023-10-24 19:25:00|6016.5|5998.5|6017.7|5999.7|6017.9|5999.9|6016.4|5998.4|0
1698175800000|2023-10-24 19:30:00|6017.8|5999.8|6013|5995|6017.9|5999.9|6011.8|5993.8|0
1698176100000|2023-10-24 19:35:00|6012.9|5994.9|6012.8|5994.8|6014.9|5996.9|6012.7|5994.7|0
1698176400000|2023-10-24 19:40:00|6012.9|5994.9|6013.4|5995.4|6015.1|5997.1|6012.8|5994.8|0
1698176700000|2023-10-24 19:45:00|6013.5|5995.5|6009.6|5991.6|6013.5|5995.5|6009.6|5991.6|0
1698177000000|2023-10-24 19:50:00|6009.8|5991.8|6007.3|5989.3|6010.1|5992.1|6006.4|5988.4|0
1698177300000|2023-10-24 19:55:00|6007.4|5989.4|6001.9|5983.9|6011.8|5993.8|6001|5983|0
1698177600000|2023-10-24 20:00:00|6001.4|5983.4|6003.7|5985.7|6019.1|6001.1|5998.9|5980.9|0
1698177900000|2023-10-24 20:05:00|6003.6|5985.6|6008.2|5990.2|6008.7|5990.7|6003.4|5985.4|0
1698178200000|2023-10-24 20:10:00|6009.3|5991.3|5999.2|5981.2|6011.8|5993.8|5999.2|5981.2|0
1698178500000|2023-10-24 20:15:00|5999.6|5981.6|5999|5981|6001.4|5983.4|5999|5981|0
1698178800000|2023-10-24 20:20:00|5999.2|5981.2|5999.9|5981.9|5999.9|5981.9|5997.4|5979.4|0
1698179100000|2023-10-24 20:25:00|5999.7|5981.7|5996.9|5978.9|5999.9|5981.9|5995.6|5977.6|0
1698179400000|2023-10-24 20:30:00|5997|5979|5998.7|5980.7|5998.7|5980.7|5996.7|5978.7|0
1698179700000|2023-10-24 20:35:00|5998.6|5980.6|5998.3|5980.3|5998.7|5980.7|5997.2|5979.2|0
1698180000000|2023-10-24 20:40:00|5998.1|5980.1|5998.1|5980.1|5999.4|5981.4|5997.6|5979.6|0
1698180300000|2023-10-24 20:45:00|5997.8|5979.8|5996.6|5978.6|5998.1|5980.1|5995|5977|0
1698180600000|2023-10-24 20:50:00|5996.8|5978.8|5995.2|5977.2|5996.8|5978.8|5994.9|5976.9|0
1698180900000|2023-10-24 20:55:00|5995.3|5977.3|5996.1|5978.1|5996.9|5978.9|5994.2|5976.2|0
1698181200000|2023-10-24 21:00:00|5996|5978|5996.5|5978.5|5996.8|5978.8|5996|5978|0
1698181500000|2023-10-24 21:05:00|5996.6|5978.6|5995.8|5977.8|5996.7|5978.7|5995.8|5977.8|0
1698181800000|2023-10-24 21:10:00|5995.3|5977.3|5996.4|5978.4|5997.2|5979.2|5994.9|5976.9|0
1698182100000|2023-10-24 21:15:00|5996.5|5978.5|5995.9|5977.9|5996.5|5978.5|5995.8|5977.8|0
1698182400000|2023-10-24 21:20:00|5996|5978|5996|5978|5996|5978|5996|5978|0
1698182700000|2023-10-24 21:25:00|5996.3|5978.3|5995.4|5977.4|5996.3|5978.3|5995.2|5977.2|0
1698183000000|2023-10-24 21:30:00|5995.5|5977.5|5994.8|5976.8|5995.7|5977.7|5994.8|5976.8|0
1698183300000|2023-10-24 21:35:00|5994.9|5976.9|5993.9|5975.9|5995|5977|5993.7|5975.7|0
1698183600000|2023-10-24 21:40:00|5994.3|5976.3|5993.3|5975.3|5994.8|5976.8|5993|5975|0
1698183900000|2023-10-24 21:45:00|5993.2|5975.2|5993.8|5975.8|5993.8|5975.8|5993|5975|0
1698184200000|2023-10-24 21:50:00|5994.1|5976.1|5993.9|5975.9|5994.4|5976.4|5993.2|5975.2|0
1698184500000|2023-10-24 21:55:00|5994|5976|5994.5|5976.5|5995.4|5977.4|5994|5976|0
1698184800000|2023-10-24 22:00:00|5995.7|5977.7|5993|5975|5999.3|5981.3|5987.4|5969.4|0
1698185100000|2023-10-24 22:05:00|5993.2|5975.2|5987.7|5969.7|5993.6|5975.6|5987.7|5969.7|0
1698185400000|2023-10-24 22:10:00|5988.1|5970.1|5990.1|5972.1|5991.6|5973.6|5986.5|5968.5|0
1698185700000|2023-10-24 22:15:00|5990.3|5972.3|5989.6|5971.6|5992|5974|5989.4|5971.4|0
1698186000000|2023-10-24 22:20:00|5989.4|5971.4|5990.7|5972.7|5991.9|5973.9|5988.9|5970.9|0
1698186300000|2023-10-24 22:25:00|5990.9|5972.9|5991.6|5973.6|5992.1|5974.1|5990.7|5972.7|0
1698186600000|2023-10-24 22:30:00|5991.8|5973.8|5990.7|5972.7|5992.3|5974.3|5990.1|5972.1|0
1698186900000|2023-10-24 22:35:00|5990.8|5972.8|5991.2|5973.2|5992.5|5974.5|5990.7|5972.7|0
1698187200000|2023-10-24 22:40:00|5991.4|5973.4|5992.1|5974.1|5992.3|5974.3|5990.5|5972.5|0
1698187500000|2023-10-24 22:45:00|5991.9|5973.9|5993.4|5975.4|5993.4|5975.4|5991.2|5973.2|0
1698187800000|2023-10-24 22:50:00|5993.2|5975.2|5993|5975|5994.3|5976.3|5993|5975|0
1698188100000|2023-10-24 22:55:00|5993.2|5975.2|5993.3|5975.3|5993.6|5975.6|5992.5|5974.5|0
1698188400000|2023-10-24 23:00:00|5993|5975|6000.8|5982.8|6000.8|5982.8|5992.5|5974.5|0
1698188700000|2023-10-24 23:05:00|6001|5983|6007.1|5989.1|6007.6|5989.6|6000.2|5982.2|0
1698189000000|2023-10-24 23:10:00|6006.9|5988.9|6013.6|5995.6|6013.6|5995.6|6006.1|5988.1|0
1698189300000|2023-10-24 23:15:00|6013.4|5995.4|6012.9|5994.9|6013.9|5995.9|6012.5|5994.5|0
1698189600000|2023-10-24 23:20:00|6012.8|5994.8|6012.3|5994.3|6013|5995|6012.3|5994.3|0
1698189900000|2023-10-24 23:25:00|6012.5|5994.5|6012.1|5994.1|6012.5|5994.5|6011.8|5993.8|0
1698190200000|2023-10-24 23:30:00|6012.3|5994.3|6014.3|5996.3|6014.5|5996.5|6012.3|5994.3|0
1698190500000|2023-10-24 23:35:00|6014.1|5996.1|6015.2|5997.2|6015.2|5997.2|6013.9|5995.9|0
1698190800000|2023-10-24 23:40:00|6015|5997|6015.4|5997.4|6015.4|5997.4|6014.7|5996.7|0
1698191100000|2023-10-24 23:45:00|6015.6|5997.6|6016.1|5998.1|6016.3|5998.3|6015.4|5997.4|0
1698191400000|2023-10-24 23:50:00|6015.9|5997.9|6015.9|5997.9|6016.2|5998.2|6015.2|5997.2|0
1698191700000|2023-10-24 23:55:00|6015.7|5997.7|6015.2|5997.2|6015.7|5997.7|6014.7|5996.7|0
1698192000000|2023-10-25 00:00:00|6015|5997|6014.5|5996.5|6015.4|5997.4|6013.4|5995.4|0
1698192300000|2023-10-25 00:05:00|6014.7|5996.7|6013.7|5995.7|6014.7|5996.7|6011.6|5993.6|0
1698192600000|2023-10-25 00:10:00|6013.8|5995.8|6012|5994|6014|5996|6012|5994|0
1698192900000|2023-10-25 00:15:00|6011.6|5993.6|6012.8|5994.8|6013.6|5995.6|6011.6|5993.6|0
1698193200000|2023-10-25 00:20:00|6012.9|5994.9|6014.4|5996.4|6014.6|5996.6|6012.6|5994.6|0
1698193500000|2023-10-25 00:25:00|6014.3|5996.3|6012.5|5994.5|6014.4|5996.4|6012.2|5994.2|0
1698193800000|2023-10-25 00:30:00|6011.8|5993.8|6012.2|5994.2|6012.7|5994.7|6009.5|5991.5|0
1698194100000|2023-10-25 00:35:00|6012.4|5994.4|6010.8|5992.8|6012.7|5994.7|6010.6|5992.6|0
1698194400000|2023-10-25 00:40:00|6010.6|5992.6|6011.4|5993.4|6011.7|5993.7|6010.1|5992.1|0
1698194700000|2023-10-25 00:45:00|6011.3|5993.3|6011.8|5993.8|6012.3|5994.3|6011.1|5993.1|0
1698195000000|2023-10-25 00:50:00|6011.7|5993.7|6011.3|5993.3|6011.8|5993.8|6010.9|5992.9|0
1698195300000|2023-10-25 00:55:00|6011.1|5993.1|6001.8|5983.8|6011.8|5993.8|6001.3|5983.3|0
1698195600000|2023-10-25 01:00:00|6001.6|5983.6|6001.9|5983.9|6002.6|5984.6|6001.6|5983.6|0
1698195900000|2023-10-25 01:05:00|6001.7|5983.7|6007.9|5989.9|6008.7|5990.7|6001.3|5983.3|0
1698196200000|2023-10-25 01:10:00|6008.1|5990.1|6007.1|5989.1|6008.4|5990.4|6007.1|5989.1|0
1698196500000|2023-10-25 01:15:00|6007.4|5989.4|6013.2|6007.2|6030.2|6024.2|5999.2|5989.4|10538
1698196800000|2023-10-25 01:20:00|6012.2|6006.2|6004.2|5998.2|6012.2|6006.2|6001.2|5995.2|3157
1698197100000|2023-10-25 01:25:00|6005.2|5999.2|5996.2|5990.2|6007.2|6001.2|5995.2|5989.2|2562
1698197400000|2023-10-25 01:30:00|5993.2|5987.2|5967.2|5961.2|6002.2|5996.2|5965.2|5959.2|14170
1698197700000|2023-10-25 01:35:00|5966.2|5960.2|5971.9|5965.9|5979.2|5973.2|5964.9|5958.9|4639
1698198000000|2023-10-25 01:40:00|5972.9|5966.9|5967.9|5961.9|5974.9|5968.9|5962.9|5956.9|4893
1698198300000|2023-10-25 01:45:00|5968.9|5962.9|5965.9|5959.9|5969.9|5963.9|5956.9|5950.9|14639
1698198600000|2023-10-25 01:50:00|5964.9|5958.9|5965.9|5959.9|5968.9|5962.9|5955.9|5949.9|3182
1698198900000|2023-10-25 01:55:00|5967.9|5961.9|5982.9|5976.9|5983.9|5977.9|5963.9|5957.9|15837
1698199200000|2023-10-25 02:00:00|5981.9|5975.9|5977.9|5971.9|5982.9|5976.9|5968.9|5962.9|4764
1698199500000|2023-10-25 02:05:00|5979.9|5973.9|5981.9|5975.9|5987.9|5981.9|5969.9|5963.9|5583
1698199800000|2023-10-25 02:10:00|5982.9|5976.9|5971.9|5965.9|5982.9|5976.9|5969.9|5963.9|2505
1698200100000|2023-10-25 02:15:00|5970.9|5964.9|5960.9|5954.9|5973.9|5967.9|5957.9|5951.9|3282
1698200400000|2023-10-25 02:20:00|5959.9|5953.9|5966.9|5960.9|5967.9|5961.9|5949.9|5943.9|24810
1698200700000|2023-10-25 02:25:00|5967.9|5961.9|5977.9|5971.9|5978.9|5972.9|5963.9|5957.9|1603
1698201000000|2023-10-25 02:30:00|5976.9|5970.9|5971.9|5965.9|5977.9|5971.9|5968.9|5962.9|1332
1698201300000|2023-10-25 02:35:00|5972.9|5966.9|5966.9|5960.9|5974.9|5968.9|5965.9|5959.9|930
1698201600000|2023-10-25 02:40:00|5967.9|5961.9|5971.9|5965.9|5974.9|5968.9|5962.9|5956.9|2219
1698201900000|2023-10-25 02:45:00|5970.9|5964.9|5977.9|5971.9|5978.9|5972.9|5965.9|5959.9|1609
1698202200000|2023-10-25 02:50:00|5978.9|5972.9|5976.9|5970.9|5980.9|5974.9|5974.9|5968.9|1857
1698202500000|2023-10-25 02:55:00|5975.9|5969.9|5972.9|5966.9|5976.9|5970.9|5971.9|5965.9|1144
1698202800000|2023-10-25 03:00:00|5974.9|5968.9|5972.9|5966.9|5983.9|5977.9|5971.9|5965.9|1488
1698203100000|2023-10-25 03:05:00|5973.9|5967.9|5962.9|5956.9|5973.9|5967.9|5962.9|5956.9|1918
1698203400000|2023-10-25 03:10:00|5961.9|5955.9|5942.9|5936.9|5962.9|5956.9|5941.9|5935.9|2429
1698203700000|2023-10-25 03:15:00|5941.9|5935.9|5923.9|5917.9|5942.9|5936.9|5921.9|5915.9|2889
1698204000000|2023-10-25 03:20:00|5922.9|5916.9|5914.9|5908.9|5925.9|5919.9|5910.9|5904.9|3160
1698204300000|2023-10-25 03:25:00|5915.9|5909.9|5912.9|5906.9|5921.9|5915.9|5909.9|5903.9|2513
1698204600000|2023-10-25 03:30:00|5913.9|5907.9|5924.9|5918.9|5924.9|5918.9|5909.9|5903.9|2427
1698204900000|2023-10-25 03:35:00|5923.9|5917.9|5916.9|5910.9|5926.9|5920.9|5916.9|5910.9|2469
1698205200000|2023-10-25 03:40:00|5915.9|5909.9|5902.9|5896.9|5916.9|5910.9|5900.9|5894.9|1631
1698205500000|2023-10-25 03:45:00|5901.9|5895.9|5897.9|5891.9|5907.9|5901.9|5896.9|5890.9|2739
1698205800000|2023-10-25 03:50:00|5898.9|5892.9|5893.9|5887.9|5899.9|5893.9|5893.9|5887.9|1267
1698206100000|2023-10-25 03:55:00|5892.9|5886.9|5894.9|5888.9|5898.9|5892.9|5890.9|5884.9|3130
1698206400000|2023-10-25 04:00:00|5898.9|5880.9|5898.9|5880.9|5899.6|5881.6|5898.8|5880.8|20
1698206700000|2023-10-25 04:05:00|5898.8|5880.8|5899.3|5881.3|5899.3|5881.3|5898.2|5880.2|0
1698207000000|2023-10-25 04:10:00|5899.1|5881.1|5928.6|5910.6|5935.1|5917.1|5899.1|5881.1|0
1698207300000|2023-10-25 04:15:00|5928.5|5910.5|5927.4|5909.4|5928.6|5910.6|5927.4|5909.4|0
1698207600000|2023-10-25 04:20:00|5927.6|5909.6|5928.1|5910.1|5928.2|5910.2|5927.2|5909.2|0
1698207900000|2023-10-25 04:25:00|5928.3|5910.3|5928.1|5910.1|5928.3|5910.3|5927.7|5909.7|0
1698208200000|2023-10-25 04:30:00|5928.3|5910.3|5927.4|5909.4|5928.6|5910.6|5927.1|5909.1|0
1698208500000|2023-10-25 04:35:00|5927.6|5909.6|5927.8|5909.8|5928.1|5910.1|5927|5909|0
1698208800000|2023-10-25 04:40:00|5927.6|5909.6|5928.6|5910.6|5928.6|5910.6|5927.4|5909.4|0
1698209100000|2023-10-25 04:45:00|5928.4|5910.4|5928.3|5910.3|5928.6|5910.6|5928.1|5910.1|0
1698209400000|2023-10-25 04:50:00|5928.5|5910.5|5928.5|5910.5|5928.8|5910.8|5928.3|5910.3|0
1698209700000|2023-10-25 04:55:00|5928.6|5910.6|5928.8|5910.8|5928.9|5910.9|5928.3|5910.3|38
1698210000000|2023-10-25 05:00:00|5917.9|5911.9|5900.9|5894.9|5933.9|5927.9|5899.9|5893.9|3647
1698210300000|2023-10-25 05:05:00|5899.9|5893.9|5904.9|5898.9|5905.9|5899.9|5899.9|5893.9|1751
1698210600000|2023-10-25 05:10:00|5905.9|5899.9|5905.9|5899.9|5906.9|5900.9|5898.9|5892.9|901
1698210900000|2023-10-25 05:15:00|5906.9|5900.9|5885.9|5879.9|5906.9|5900.9|5885.9|5879.9|1302
1698211200000|2023-10-25 05:20:00|5886.9|5880.9|5889.9|5883.9|5889.9|5883.9|5879.9|5873.9|1437
1698211500000|2023-10-25 05:25:00|5890.9|5884.9|5889.9|5883.9|5893.9|5887.9|5887.9|5881.9|842
1698211800000|2023-10-25 05:30:00|5888.9|5882.9|5873.9|5867.9|5888.9|5882.9|5872.9|5866.9|1677
1698212100000|2023-10-25 05:35:00|5872.9|5866.9|5867.9|5861.9|5879.9|5873.9|5866.9|5860.9|2890
1698212400000|2023-10-25 05:40:00|5868.9|5862.9|5874.9|5868.9|5876.9|5870.9|5862.9|5856.9|1427
1698212700000|2023-10-25 05:45:00|5873.9|5867.9|5883.9|5877.9|5884.9|5878.9|5871.9|5865.9|1186
1698213000000|2023-10-25 05:50:00|5884.9|5878.9|5880.9|5874.9|5886.9|5880.9|5877.9|5871.9|1046
1698213300000|2023-10-25 05:55:00|5881.9|5875.9|5886.9|5880.9|5886.9|5880.9|5879.9|5873.9|2319
1698213600000|2023-10-25 06:00:00|5887.9|5881.9|5888.9|5882.9|5893.9|5887.9|5885.9|5879.9|1764
1698213900000|2023-10-25 06:05:00|5889.9|5883.9|5894.9|5888.9|5896.9|5890.9|5886.9|5880.9|5820
1698214200000|2023-10-25 06:10:00|5895.9|5889.9|5883.9|5877.9|5895.9|5889.9|5879.9|5873.9|1883
1698214500000|2023-10-25 06:15:00|5884.9|5878.9|5883.9|5877.9|5890.9|5884.9|5882.9|5876.9|727
1698214800000|2023-10-25 06:20:00|5884.9|5878.9|5887.9|5881.9|5891.9|5885.9|5881.9|5875.9|1118
1698215100000|2023-10-25 06:25:00|5888.9|5882.9|5895.9|5889.9|5896.9|5890.9|5888.9|5882.9|1630
1698215400000|2023-10-25 06:30:00|5894.9|5888.9|5889.9|5883.9|5895.9|5889.9|5888.9|5882.9|662
1698215700000|2023-10-25 06:35:00|5890.9|5884.9|5890.9|5884.9|5892.9|5886.9|5886.9|5880.9|689
1698216000000|2023-10-25 06:40:00|5889.9|5883.9|5877.9|5871.9|5889.9|5883.9|5877.9|5871.9|699
1698216300000|2023-10-25 06:45:00|5878.9|5872.9|5872.9|5866.9|5879.9|5873.9|5870.9|5864.9|788
1698216600000|2023-10-25 06:50:00|5873.9|5867.9|5873.9|5867.9|5875.9|5869.9|5866.9|5860.9|1533
1698216900000|2023-10-25 06:55:00|5874.9|5868.9|5868.9|5862.9|5874.9|5868.9|5866.9|5860.9|1387
1698217200000|2023-10-25 07:00:00|5867.9|5861.9|5861.9|5855.9|5870.9|5864.9|5860.9|5854.9|3169
1698217500000|2023-10-25 07:05:00|5862.9|5856.9|5865.9|5859.9|5867.9|5861.9|5861.9|5855.9|1342
1698217800000|2023-10-25 07:10:00|5866.9|5860.9|5851.9|5845.9|5867.9|5861.9|5851.9|5845.9|2465
1698218100000|2023-10-25 07:15:00|5852.9|5846.9|5842.9|5836.9|5853.9|5847.9|5841.9|5835.9|2374
1698218400000|2023-10-25 07:20:00|5843.9|5837.9|5831.9|5825.9|5846.9|5840.9|5830.9|5824.9|1747
1698218700000|2023-10-25 07:25:00|5832.9|5826.9|5835.9|5829.9|5836.9|5830.9|5824.9|5818.9|5045
1698219000000|2023-10-25 07:30:00|5834.9|5828.9|5846.9|5840.9|5848.9|5842.9|5834.9|5828.9|2750
1698219300000|2023-10-25 07:35:00|5847.9|5841.9|5843.9|5837.9|5848.9|5842.9|5838.9|5832.9|2767
1698219600000|2023-10-25 07:40:00|5844.9|5838.9|5848.9|5842.9|5849.9|5843.9|5843.9|5837.9|1160
1698219900000|2023-10-25 07:45:00|5849.9|5843.9|5852.9|5846.9|5854.9|5848.9|5848.9|5842.9|1700
1698220200000|2023-10-25 07:50:00|5853.9|5847.9|5857.9|5851.9|5858.9|5852.9|5852.9|5846.9|1918
1698220500000|2023-10-25 07:55:00|5856.9|5850.9|5856.9|5850.9|5861.9|5855.9|5854.9|5848.9|2542
1698220800000|2023-10-25 08:00:00|5855.9|5849.9|5863.9|5857.9|5865.9|5859.9|5855.9|5849.9|2956
1698221100000|2023-10-25 08:05:00|5862.9|5856.9|5863.9|5857.9|5865.9|5859.9|5858.9|5852.9|4645
1698221400000|2023-10-25 08:10:00|5864.9|5858.9|5864.9|5858.9|5866.9|5860.9|5861.9|5855.9|25569
1698221700000|2023-10-25 08:15:00|5863.9|5857.9|5863.9|5857.9|5865.9|5859.9|5859.9|5853.9|20902
1698222000000|2023-10-25 08:20:00|5864.9|5858.9|5865.9|5859.9|5866.9|5860.9|5861.9|5855.9|4370
1698222300000|2023-10-25 08:25:00|5864.9|5858.9|5874.9|5868.9|5876.9|5870.9|5864.9|5858.9|1728
1698222600000|2023-10-25 08:30:00|5881.3|5863.3|5881.9|5863.9|5882|5864|5880.4|5862.4|710
1698222900000|2023-10-25 08:35:00|5881.7|5863.7|5879.5|5861.5|5882|5864|5879.5|5861.5|160
1698223200000|2023-10-25 08:40:00|5879.1|5861.1|5883|5865|5883.2|5865.2|5878.4|5860.4|0
1698223500000|2023-10-25 08:45:00|5883.1|5865.1|5881.7|5863.7|5883.9|5865.9|5881.7|5863.7|0
1698223800000|2023-10-25 08:50:00|5881.5|5863.5|5879.6|5861.6|5881.7|5863.7|5878.8|5860.8|0
1698224100000|2023-10-25 08:55:00|5879.5|5861.5|5888.2|5870.2|5888.5|5870.5|5879.3|5861.3|0
1698224400000|2023-10-25 09:00:00|5888.4|5870.4|5885.4|5867.4|5888.4|5870.4|5885.3|5867.3|0
1698224700000|2023-10-25 09:05:00|5885.6|5867.6|5883.4|5865.4|5885.7|5867.7|5882.4|5864.4|0
1698225000000|2023-10-25 09:10:00|5883.5|5865.5|5884|5866|5884.5|5866.5|5883.1|5865.1|0
1698225300000|2023-10-25 09:15:00|5854.9|5848.9|5858.9|5852.9|5863.9|5857.9|5853.9|5847.9|2022
1698225600000|2023-10-25 09:20:00|5857.9|5851.9|5864.9|5858.9|5864.9|5858.9|5855.9|5849.9|195
1698225900000|2023-10-25 09:25:00|5865.9|5859.9|5864.9|5858.9|5869.9|5863.9|5864.9|5858.9|218
1698226200000|2023-10-25 09:30:00|5863.9|5857.9|5865.9|5859.9|5868.9|5862.9|5862.9|5856.9|158
1698226500000|2023-10-25 09:35:00|5866.9|5860.9|5864.9|5858.9|5871.9|5865.9|5863.9|5857.9|224
1698226800000|2023-10-25 09:40:00|5866.9|5860.9|5866.9|5860.9|5868.9|5862.9|5863.9|5857.9|140
1698227100000|2023-10-25 09:45:00|5865.9|5859.9|5864.9|5858.9|5866.9|5860.9|5863.9|5857.9|97
1698227400000|2023-10-25 09:50:00|5865.9|5859.9|5872.9|5866.9|5872.9|5866.9|5865.9|5859.9|35
1698227700000|2023-10-25 09:55:00|5873.9|5867.9|5870.9|5864.9|5874.9|5868.9|5870.9|5864.9|113
1698228000000|2023-10-25 10:00:00|5870.4|5864.4|5874.4|5868.4|5874.9|5868.9|5870.4|5864.4|45
1698228300000|2023-10-25 10:05:00|5873.9|5867.9|5866.9|5860.9|5873.9|5867.9|5866.9|5860.9|60
1698228600000|2023-10-25 10:10:00|5866.4|5860.4|5872.4|5866.4|5872.9|5866.9|5865.4|5859.4|220
1698228900000|2023-10-25 10:15:00|5871.9|5865.9|5875.4|5869.4|5876.4|5870.4|5871.4|5865.4|134
1698229200000|2023-10-25 10:20:00|5875.9|5869.9|5879.4|5873.4|5879.4|5873.4|5874.9|5868.9|28
1698229500000|2023-10-25 10:25:00|5878.9|5872.9|5880.4|5874.4|5880.9|5874.9|5877.4|5871.4|105
1698229800000|2023-10-25 10:30:00|5879.9|5873.9|5880.9|5874.9|5880.9|5874.9|5878.4|5872.4|7
1698230100000|2023-10-25 10:35:00|5880.4|5874.4|5881.4|5875.4|5882.4|5876.4|5880.4|5874.4|109
1698230400000|2023-10-25 10:40:00|5880.9|5874.9|5881.4|5875.4|5882.4|5876.4|5880.4|5874.4|21
1698230700000|2023-10-25 10:45:00|5881.9|5875.9|5882.4|5876.4|5883.4|5877.4|5880.9|5874.9|53
1698231000000|2023-10-25 10:50:00|5882.9|5876.9|5886.4|5880.4|5887.4|5881.4|5882.4|5876.4|205
1698231300000|2023-10-25 10:55:00|5885.4|5879.4|5887.4|5881.4|5887.4|5881.4|5883.4|5877.4|116
1698231600000|2023-10-25 11:00:00|5886.4|5880.4|5887.4|5881.4|5889.4|5883.4|5886.4|5880.4|135
1698231900000|2023-10-25 11:05:00|5886.4|5880.4|5887.9|5881.9|5888.4|5882.4|5885.9|5879.9|106
1698232200000|2023-10-25 11:10:00|5887.4|5881.4|5887.4|5881.4|5888.4|5882.4|5886.4|5880.4|39
1698232500000|2023-10-25 11:15:00|5886.9|5880.9|5878.9|5872.9|5887.4|5881.4|5878.4|5872.4|61
1698232800000|2023-10-25 11:20:00|5879.4|5873.4|5884.9|5878.9|5886.4|5880.4|5878.9|5872.9|64
1698233100000|2023-10-25 11:25:00|5885.4|5879.4|5884.4|5878.4|5886.9|5880.9|5882.4|5876.4|25
1698233400000|2023-10-25 11:30:00|5884.9|5878.9|5886.4|5880.4|5886.9|5880.9|5883.9|5877.9|12
1698233700000|2023-10-25 11:35:00|5886.9|5880.9|5887.4|5881.4|5887.4|5881.4|5884.9|5878.9|23
1698234000000|2023-10-25 11:40:00|5886.9|5880.9|5885.9|5879.9|5887.4|5881.4|5883.9|5877.9|66
1698234300000|2023-10-25 11:45:00|5886.4|5880.4|5886.4|5880.4|5886.9|5880.9|5884.4|5878.4|14
1698234600000|2023-10-25 11:50:00|5886.9|5880.9|5882.4|5876.4|5886.9|5880.9|5882.4|5876.4|26
1698234900000|2023-10-25 11:55:00|5881.4|5875.4|5881.9|5875.9|5882.4|5876.4|5879.4|5873.4|27
1698235200000|2023-10-25 12:00:00|5882.4|5876.4|5883.4|5877.4|5884.9|5878.9|5880.4|5874.4|34
1698235500000|2023-10-25 12:05:00|5883.9|5877.9|5885.9|5879.9|5887.4|5881.4|5883.4|5877.4|78
1698235800000|2023-10-25 12:10:00|5885.4|5879.4|5886.4|5880.4|5887.4|5881.4|5885.4|5879.4|67
1698236100000|2023-10-25 12:15:00|5886.9|5880.9|5885.4|5879.4|5886.9|5880.9|5882.4|5876.4|364
1698236400000|2023-10-25 12:20:00|5885.9|5879.9|5884.4|5878.4|5886.9|5880.9|5883.4|5877.4|41
1698236700000|2023-10-25 12:25:00|5883.9|5877.9|5880.4|5874.4|5884.9|5878.9|5880.4|5874.4|33
1698237000000|2023-10-25 12:30:00|5880.9|5874.9|5880.9|5874.9|5883.4|5877.4|5878.9|5872.9|20
1698237300000|2023-10-25 12:35:00|5880.4|5874.4|5879.4|5873.4|5881.4|5875.4|5876.4|5870.4|257
1698237600000|2023-10-25 12:40:00|5878.4|5872.4|5872.9|5866.9|5878.4|5872.4|5872.9|5866.9|125
1698237900000|2023-10-25 12:45:00|5873.4|5867.4|5879.4|5873.4|5879.9|5873.9|5871.9|5865.9|54
1698238200000|2023-10-25 12:50:00|5879.9|5873.9|5874.9|5868.9|5880.4|5874.4|5874.4|5868.4|44
1698238500000|2023-10-25 12:55:00|5874.4|5868.4|5868.4|5862.4|5874.4|5868.4|5867.9|5861.9|68
1698238800000|2023-10-25 13:00:00|5867.9|5861.9|5866.9|5860.9|5870.4|5864.4|5866.9|5860.9|49
1698239100000|2023-10-25 13:05:00|5866.4|5860.4|5872.9|5866.9|5873.4|5867.4|5866.4|5860.4|62
1698239400000|2023-10-25 13:10:00|5872.4|5866.4|5872.4|5866.4|5874.4|5868.4|5871.4|5865.4|51
1698239700000|2023-10-25 13:15:00|5872.9|5866.9|5872.4|5866.4|5873.4|5867.4|5869.4|5863.4|54
1698240000000|2023-10-25 13:20:00|5871.9|5865.9|5873.9|5867.9|5875.4|5869.4|5871.4|5865.4|52
1698240300000|2023-10-25 13:25:00|5874.4|5868.4|5871.4|5865.4|5875.4|5869.4|5870.4|5864.4|107
1698240600000|2023-10-25 13:30:00|5870.4|5864.4|5879.4|5873.4|5889.4|5883.4|5868.4|5862.4|873
1698240900000|2023-10-25 13:35:00|5878.9|5872.9|5860.9|5854.9|5880.4|5874.4|5854.4|5848.4|756
1698241200000|2023-10-25 13:40:00|5860.4|5854.4|5860.9|5854.9|5864.4|5858.4|5856.9|5850.9|274
1698241500000|2023-10-25 13:45:00|5861.4|5855.4|5840.9|5834.9|5862.4|5856.4|5840.9|5834.9|536
1698241800000|2023-10-25 13:50:00|5841.4|5835.4|5850.9|5844.9|5851.4|5845.4|5841.4|5835.4|366
1698242100000|2023-10-25 13:55:00|5851.4|5845.4|5866.4|5860.4|5866.4|5860.4|5850.4|5844.4|264
1698242400000|2023-10-25 14:00:00|5865.9|5859.9|5859.4|5853.4|5866.4|5860.4|5855.9|5849.9|359
1698242700000|2023-10-25 14:05:00|5858.9|5852.9|5855.4|5849.4|5863.4|5857.4|5847.9|5841.9|361
1698243000000|2023-10-25 14:10:00|5855.9|5849.9|5856.4|5850.4|5858.4|5852.4|5848.9|5842.9|193
1698243300000|2023-10-25 14:15:00|5855.9|5849.9|5857.4|5851.4|5860.4|5854.4|5853.4|5847.4|370
1698243600000|2023-10-25 14:20:00|5857.9|5851.9|5859.4|5853.4|5860.4|5854.4|5854.9|5848.9|234
1698243900000|2023-10-25 14:25:00|5859.9|5853.9|5862.4|5856.4|5863.4|5857.4|5857.4|5851.4|324
1698244200000|2023-10-25 14:30:00|5861.9|5855.9|5873.4|5867.4|5873.4|5867.4|5859.4|5853.4|310
1698244500000|2023-10-25 14:35:00|5872.4|5866.4|5880.9|5874.9|5883.4|5877.4|5869.9|5863.9|815
1698244800000|2023-10-25 14:40:00|5880.4|5874.4|5886.4|5880.4|5886.4|5880.4|5879.9|5873.9|209
1698245100000|2023-10-25 14:45:00|5885.4|5879.4|5898.4|5892.4|5898.4|5892.4|5884.9|5878.9|1403
1698245400000|2023-10-25 14:50:00|5897.9|5891.9|5889.4|5883.4|5898.4|5892.4|5888.4|5882.4|282
1698245700000|2023-10-25 14:55:00|5888.4|5882.4|5891.4|5885.4|5893.4|5887.4|5887.9|5881.9|421
1698246000000|2023-10-25 15:00:00|5891.9|5885.9|5902.9|5896.9|5903.9|5897.9|5891.9|5885.9|377
1698246300000|2023-10-25 15:05:00|5902.4|5896.4|5904.4|5898.4|5911.9|5905.9|5899.4|5893.4|544
1698246600000|2023-10-25 15:10:00|5904.9|5898.9|5904.4|5898.4|5907.4|5901.4|5902.4|5896.4|308
1698246900000|2023-10-25 15:15:00|5903.9|5897.9|5905.9|5899.9|5908.4|5902.4|5902.4|5896.4|603
1698247200000|2023-10-25 15:20:00|5906.4|5900.4|5893.9|5887.9|5906.4|5900.4|5893.9|5887.9|234
1698247500000|2023-10-25 15:25:00|5894.4|5888.4|5893.9|5887.9|5897.4|5891.4|5889.9|5883.9|466
1698247800000|2023-10-25 15:30:00|5893.4|5887.4|5886.9|5880.9|5894.4|5888.4|5885.4|5879.4|374
1698248100000|2023-10-25 15:35:00|5887.4|5881.4|5887.4|5881.4|5889.9|5883.9|5885.4|5879.4|276
1698248400000|2023-10-25 15:40:00|5888.4|5882.4|5882.9|5876.9|5890.4|5884.4|5879.9|5873.9|174
1698248700000|2023-10-25 15:45:00|5882.4|5876.4|5881.4|5875.4|5887.4|5881.4|5881.4|5875.4|757
1698249000000|2023-10-25 15:50:00|5881.9|5875.9|5878.9|5872.9|5882.4|5876.4|5876.9|5870.9|226
1698249300000|2023-10-25 15:55:00|5878.4|5872.4|5876.9|5870.9|5880.4|5874.4|5875.4|5869.4|387
1698249600000|2023-10-25 16:00:00|5875.9|5869.9|5874.9|5868.9|5876.9|5870.9|5873.9|5867.9|224
1698249900000|2023-10-25 16:05:00|5875.9|5869.9|5882.9|5876.9|5882.9|5876.9|5875.9|5869.9|198
1698250200000|2023-10-25 16:10:00|5883.9|5877.9|5879.9|5873.9|5883.9|5877.9|5879.9|5873.9|67
1698250500000|2023-10-25 16:15:00|5880.9|5874.9|5878.9|5872.9|5880.9|5874.9|5878.9|5872.9|236
1698250800000|2023-10-25 16:20:00|5877.9|5871.9|5883.9|5877.9|5883.9|5877.9|5877.9|5871.9|59
1698251100000|2023-10-25 16:25:00|5884.9|5878.9|5888.9|5882.9|5890.9|5884.9|5884.9|5878.9|262
1698251400000|2023-10-25 16:30:00|5887.9|5881.9|5891.9|5885.9|5893.9|5887.9|5887.9|5881.9|114
1698251700000|2023-10-25 16:35:00|5890.9|5884.9|5890.9|5884.9|5891.9|5885.9|5889.9|5883.9|170
1698252000000|2023-10-25 16:40:00|5889.9|5883.9|5887.9|5881.9|5889.9|5883.9|5884.9|5878.9|72
1698252300000|2023-10-25 16:45:00|5888.9|5882.9|5883.9|5877.9|5890.9|5884.9|5883.9|5877.9|133
1698252600000|2023-10-25 16:50:00|5882.9|5876.9|5882.9|5876.9|5883.9|5877.9|5881.9|5875.9|67
1698252900000|2023-10-25 16:55:00|5881.9|5875.9|5880.9|5874.9|5881.9|5875.9|5879.9|5873.9|101
1698253200000|2023-10-25 17:00:00|5882.9|5876.9|5874.9|5868.9|5885.9|5879.9|5873.9|5867.9|140
1698253500000|2023-10-25 17:05:00|5875.9|5869.9|5878.9|5872.9|5878.9|5872.9|5875.9|5869.9|62
1698253800000|2023-10-25 17:10:00|5877.9|5871.9|5878.9|5872.9|5878.9|5872.9|5875.9|5869.9|76
1698254100000|2023-10-25 17:15:00|5877.9|5871.9|5882.9|5876.9|5883.9|5877.9|5877.9|5871.9|222
1698254400000|2023-10-25 17:20:00|5884.9|5878.9|5885.9|5879.9|5885.9|5879.9|5883.9|5877.9|65
1698254700000|2023-10-25 17:25:00|5884.9|5878.9|5882.9|5876.9|5884.9|5878.9|5881.9|5875.9|88
1698255000000|2023-10-25 17:30:00|5881.9|5875.9|5879.9|5873.9|5881.9|5875.9|5877.9|5871.9|116
1698255300000|2023-10-25 17:35:00|5880.9|5874.9|5874.9|5868.9|5880.9|5874.9|5874.9|5868.9|90
1698255600000|2023-10-25 17:40:00|5873.9|5867.9|5866.9|5860.9|5873.9|5867.9|5865.9|5859.9|229
1698255900000|2023-10-25 17:45:00|5865.9|5859.9|5867.9|5861.9|5868.9|5862.9|5865.9|5859.9|175
1698256200000|2023-10-25 17:50:00|5866.9|5860.9|5866.9|5860.9|5868.9|5862.9|5865.9|5859.9|103
1698256500000|2023-10-25 17:55:00|5867.9|5861.9|5873.9|5867.9|5873.9|5867.9|5867.9|5861.9|116
1698256800000|2023-10-25 18:00:00|5872.9|5866.9|5871.9|5865.9|5874.9|5868.9|5871.9|5865.9|78
1698257100000|2023-10-25 18:05:00|5872.9|5866.9|5872.9|5866.9|5874.9|5868.9|5872.9|5866.9|75
1698257400000|2023-10-25 18:10:00|5873.9|5867.9|5878.9|5872.9|5878.9|5872.9|5872.9|5866.9|114
1698257700000|2023-10-25 18:15:00|5877.9|5871.9|5877.9|5871.9|5879.9|5873.9|5876.9|5870.9|54
1698258000000|2023-10-25 18:20:00|5878.9|5872.9|5878.9|5872.9|5879.9|5873.9|5876.9|5870.9|76
1698258300000|2023-10-25 18:25:00|5877.9|5871.9|5877.9|5871.9|5879.9|5873.9|5877.9|5871.9|73
1698258600000|2023-10-25 18:30:00|5878.9|5872.9|5882.9|5876.9|5882.9|5876.9|5878.9|5872.9|642
1698258900000|2023-10-25 18:35:00|5880.9|5874.9|5877.9|5871.9|5880.9|5874.9|5877.9|5871.9|104
1698259200000|2023-10-25 18:40:00|5878.9|5872.9|5876.9|5870.9|5879.9|5873.9|5875.9|5869.9|211
1698259500000|2023-10-25 18:45:00|5877.9|5871.9|5877.9|5871.9|5879.9|5873.9|5875.9|5869.9|76
1698259800000|2023-10-25 18:50:00|5876.9|5870.9|5884.9|5878.9|5884.9|5878.9|5876.9|5870.9|133
1698260100000|2023-10-25 18:55:00|5883.9|5877.9|5895.9|5877.9|5895.9|5886.9|5881.9|5875.9|392
1698260400000|2023-10-25 19:00:00|5896|5878|5893.6|5875.6|5897|5879|5893.5|5875.5|0
1698260700000|2023-10-25 19:05:00|5893.7|5875.7|5896.3|5878.3|5896.5|5878.5|5893.5|5875.5|0
1698261000000|2023-10-25 19:10:00|5897.2|5879.2|5896.4|5878.4|5898.4|5880.4|5895.5|5877.5|0
1698261300000|2023-10-25 19:15:00|5896.5|5878.5|5898.7|5880.7|5899.1|5881.1|5896.4|5878.4|0
1698261600000|2023-10-25 19:20:00|5898.6|5880.6|5901.4|5883.4|5901.5|5883.5|5898.6|5880.6|0
1698261900000|2023-10-25 19:25:00|5901.5|5883.5|5898.8|5880.8|5901.8|5883.8|5898.5|5880.5|0
1698262200000|2023-10-25 19:30:00|5898.9|5880.9|5897.6|5879.6|5900.6|5882.6|5897.5|5879.5|0
1698262500000|2023-10-25 19:35:00|5897.5|5879.5|5895.8|5877.8|5897.6|5879.6|5895.6|5877.6|0
1698262800000|2023-10-25 19:40:00|5895.7|5877.7|5891.2|5873.2|5895.8|5877.8|5891.2|5873.2|0
1698263100000|2023-10-25 19:45:00|5891.3|5873.3|5892.8|5874.8|5893.8|5875.8|5890.3|5872.3|0
1698263400000|2023-10-25 19:50:00|5892.9|5874.9|5891.2|5873.2|5895.1|5877.1|5891.1|5873.1|0
1698263700000|2023-10-25 19:55:00|5891.3|5873.3|5892.2|5874.2|5893.8|5875.8|5889.3|5871.3|0
1698264000000|2023-10-25 20:00:00|5892.3|5874.3|5895.8|5877.8|5896.1|5878.1|5892.3|5874.3|0
1698264300000|2023-10-25 20:05:00|5895.7|5877.7|5896|5878|5896.7|5878.7|5891.4|5873.4|0
1698264600000|2023-10-25 20:10:00|5895.9|5877.9|5896.8|5878.8|5898.7|5880.7|5895.8|5877.8|0
1698264900000|2023-10-25 20:15:00|5896.9|5878.9|5899.9|5881.9|5903.7|5885.7|5893.2|5875.2|0
1698265200000|2023-10-25 20:20:00|5899.4|5881.4|5899.1|5881.1|5899.9|5881.9|5897.2|5879.2|0
1698265500000|2023-10-25 20:25:00|5899|5881|5897|5879|5900.1|5882.1|5896.1|5878.1|0
1698265800000|2023-10-25 20:30:00|5897.2|5879.2|5893.1|5875.1|5897.2|5879.2|5892.3|5874.3|0
1698266100000|2023-10-25 20:35:00|5893.2|5875.2|5894.1|5876.1|5895.4|5877.4|5893.1|5875.1|0
1698266400000|2023-10-25 20:40:00|5894.2|5876.2|5893.9|5875.9|5894.8|5876.8|5893|5875|0
1698266700000|2023-10-25 20:45:00|5893.7|5875.7|5894.9|5876.9|5895.2|5877.2|5893.7|5875.7|0
1698267000000|2023-10-25 20:50:00|5894.8|5876.8|5893.7|5875.7|5895.2|5877.2|5893.4|5875.4|0
1698267300000|2023-10-25 20:55:00|5893.8|5875.8|5891.8|5873.8|5894.1|5876.1|5891.5|5873.5|0
1698267600000|2023-10-25 21:00:00|5892.1|5874.1|5892.1|5874.1|5892.2|5874.2|5891.1|5873.1|0
1698267900000|2023-10-25 21:05:00|5891.8|5873.8|5891.1|5873.1|5892.3|5874.3|5890.2|5872.2|0
1698268200000|2023-10-25 21:10:00|5891|5873|5890.4|5872.4|5891.1|5873.1|5890.2|5872.2|0
1698268500000|2023-10-25 21:15:00|5890.3|5872.3|5890.9|5872.9|5891.2|5873.2|5889.9|5871.9|0
1698269100000|2023-10-25 21:25:00|5890.8|5872.8|5891.1|5873.1|5891.2|5873.2|5890.8|5872.8|0
1698269400000|2023-10-25 21:30:00|5891.2|5873.2|5891.7|5873.7|5892.4|5874.4|5891.2|5873.2|0
1698269700000|2023-10-25 21:35:00|5891.6|5873.6|5891.7|5873.7|5891.7|5873.7|5891.6|5873.6|0
1698270000000|2023-10-25 21:40:00|5891.6|5873.6|5891.7|5873.7|5891.8|5873.8|5891.5|5873.5|0
1698270300000|2023-10-25 21:45:00|5891.6|5873.6|5891|5873|5891.9|5873.9|5891|5873|0
1698270600000|2023-10-25 21:50:00|5890.9|5872.9|5889.1|5871.1|5890.9|5872.9|5888.9|5870.9|0
1698270900000|2023-10-25 21:55:00|5889.2|5871.2|5888.4|5870.4|5889.7|5871.7|5888.3|5870.3|0
1698271200000|2023-10-25 22:00:00|5884.3|5866.3|5878.9|5860.9|5886.1|5868.1|5878|5860|0
1698271500000|2023-10-25 22:05:00|5879.1|5861.1|5877.6|5859.6|5880.1|5862.1|5876.3|5858.3|0
1698271800000|2023-10-25 22:10:00|5877.7|5859.7|5876.1|5858.1|5878.1|5860.1|5874.1|5856.1|0
1698272100000|2023-10-25 22:15:00|5876|5858|5874.7|5856.7|5876.1|5858.1|5872.9|5854.9|0
1698272400000|2023-10-25 22:20:00|5874.9|5856.9|5875.6|5857.6|5877.4|5859.4|5874.3|5856.3|0
1698272700000|2023-10-25 22:25:00|5875.5|5857.5|5876.7|5858.7|5877|5859|5874.1|5856.1|0
1698273000000|2023-10-25 22:30:00|5876.9|5858.9|5878.1|5860.1|5878.3|5860.3|5876.5|5858.5|0
1698273300000|2023-10-25 22:35:00|5878.2|5860.2|5877.4|5859.4|5878.3|5860.3|5876.1|5858.1|0
1698273600000|2023-10-25 22:40:00|5877.5|5859.5|5877.8|5859.8|5878.7|5860.7|5877.2|5859.2|0
1698273900000|2023-10-25 22:45:00|5877.6|5859.6|5876.3|5858.3|5878.1|5860.1|5876.1|5858.1|0
1698274200000|2023-10-25 22:50:00|5876.5|5858.5|5876.1|5858.1|5876.7|5858.7|5875.6|5857.6|0
1698274500000|2023-10-25 22:55:00|5876.3|5858.3|5876.7|5858.7|5877.2|5859.2|5876.3|5858.3|0
1698274800000|2023-10-25 23:00:00|5876.5|5858.5|5876.7|5858.7|5877.2|5859.2|5876.1|5858.1|0
1698275100000|2023-10-25 23:05:00|5876.5|5858.5|5877.2|5859.2|5877.2|5859.2|5875.8|5857.8|0
1698275400000|2023-10-25 23:10:00|5877.4|5859.4|5874.9|5856.9|5877.4|5859.4|5874.9|5856.9|0
1698275700000|2023-10-25 23:15:00|5875.1|5857.1|5874.3|5856.3|5875.6|5857.6|5874.3|5856.3|0
1698276000000|2023-10-25 23:20:00|5874.1|5856.1|5867.8|5849.8|5874.1|5856.1|5866.9|5848.9|0
1698276300000|2023-10-25 23:25:00|5867.5|5849.5|5868.8|5850.8|5869.8|5851.8|5867.5|5849.5|0
1698276600000|2023-10-25 23:30:00|5869|5851|5870.1|5852.1|5870.1|5852.1|5869|5851|0
1698276900000|2023-10-25 23:35:00|5869.9|5851.9|5869.9|5851.9|5871|5853|5869.4|5851.4|0
1698277200000|2023-10-25 23:40:00|5870.1|5852.1|5871|5853|5871|5853|5869.4|5851.4|0
1698277500000|2023-10-25 23:45:00|5870.8|5852.8|5870.3|5852.3|5871.2|5853.2|5870.1|5852.1|0
1698277800000|2023-10-25 23:50:00|5870.4|5852.4|5870.5|5852.5|5871|5853|5870.3|5852.3|0
1698278100000|2023-10-25 23:55:00|5870.7|5852.7|5871|5853|5871|5853|5870.3|5852.3|0
1698278400000|2023-10-26 00:00:00|5871.2|5853.2|5872.2|5854.2|5872.3|5854.3|5870.7|5852.7|0
1698278700000|2023-10-26 00:05:00|5872.4|5854.4|5889|5871|5889.7|5871.7|5872.2|5854.2|0
1698279000000|2023-10-26 00:10:00|5888.8|5870.8|5886.6|5868.6|5888.8|5870.8|5886.6|5868.6|0
1698279300000|2023-10-26 00:15:00|5886.4|5868.4|5884.9|5866.9|5887|5869|5884.9|5866.9|0
1698279600000|2023-10-26 00:20:00|5885.1|5867.1|5885.8|5867.8|5886.1|5868.1|5885|5867|0
1698279900000|2023-10-26 00:25:00|5886|5868|5887.4|5869.4|5887.4|5869.4|5885.8|5867.8|0
1698280200000|2023-10-26 00:30:00|5887.3|5869.3|5884.9|5866.9|5887.4|5869.4|5884.1|5866.1|0
1698280500000|2023-10-26 00:35:00|5885|5867|5879.8|5861.8|5885.4|5867.4|5877.9|5859.9|0
1698280800000|2023-10-26 00:40:00|5879.6|5861.6|5878.2|5860.2|5879.8|5861.8|5877.9|5859.9|0
1698281100000|2023-10-26 00:45:00|5878.4|5860.4|5875|5857|5878.4|5860.4|5874.8|5856.8|0
1698281400000|2023-10-26 00:50:00|5874.9|5856.9|5874.4|5856.4|5875.9|5857.9|5873.7|5855.7|0
1698281700000|2023-10-26 00:55:00|5874.2|5856.2|5874.1|5856.1|5874.9|5856.9|5872.9|5854.9|0
1698282000000|2023-10-26 01:00:00|5874.3|5856.3|5879.5|5861.5|5885|5867|5874.1|5856.1|0
1698282300000|2023-10-26 01:05:00|5879.3|5861.3|5869.9|5851.9|5880.9|5862.9|5869.7|5851.7|0
1698282600000|2023-10-26 01:10:00|5869.8|5851.8|5864.7|5846.7|5869.9|5851.9|5864.1|5846.1|0
1698282900000|2023-10-26 01:15:00|5849.8|5843.8|5861.8|5855.8|5866.8|5860.8|5831.8|5825.8|4106
1698283200000|2023-10-26 01:20:00|5860.8|5854.8|5863.8|5857.8|5872.8|5866.8|5859.8|5853.8|4672
1698283500000|2023-10-26 01:25:00|5864.8|5858.8|5864.9|5858.9|5866.9|5860.9|5858.8|5852.8|2546
1698283800000|2023-10-26 01:30:00|5865.9|5859.9|5858.9|5852.9|5866.9|5860.9|5838.9|5832.9|14931
1698284100000|2023-10-26 01:35:00|5859.9|5853.9|5878.9|5872.9|5884.9|5878.9|5859.9|5853.9|3131
1698284400000|2023-10-26 01:40:00|5879.9|5873.9|5892.9|5886.9|5903.9|5897.9|5879.9|5873.9|4856
1698284700000|2023-10-26 01:45:00|5891.9|5885.9|5876.9|5870.9|5892.9|5886.9|5875.9|5869.9|10312
1698285000000|2023-10-26 01:50:00|5875.9|5869.9|5854.9|5848.9|5875.9|5869.9|5852.9|5846.9|1813
1698285300000|2023-10-26 01:55:00|5856.9|5850.9|5850.9|5844.9|5864.9|5858.9|5843.9|5837.9|8391
1698285600000|2023-10-26 02:00:00|5851.9|5845.9|5840.9|5834.9|5865.9|5859.9|5838.9|5832.9|3926
1698285900000|2023-10-26 02:05:00|5839.9|5833.9|5851.9|5845.9|5855.9|5849.9|5839.9|5833.9|5392
1698286200000|2023-10-26 02:10:00|5852.9|5846.9|5849.9|5843.9|5857.9|5851.9|5844.9|5838.9|2736
1698286500000|2023-10-26 02:15:00|5850.9|5844.9|5838.9|5832.9|5858.9|5852.9|5835.9|5829.9|1909
1698286800000|2023-10-26 02:20:00|5839.9|5833.9|5834.9|5828.9|5840.9|5834.9|5832.9|5826.9|1175
1698287100000|2023-10-26 02:25:00|5835.9|5829.9|5826.9|5820.9|5838.9|5832.9|5823.9|5817.9|3408
1698287400000|2023-10-26 02:30:00|5825.9|5819.9|5838.9|5832.9|5839.9|5833.9|5824.9|5818.9|3298
1698287700000|2023-10-26 02:35:00|5839.9|5833.9|5826.9|5820.9|5840.9|5834.9|5825.9|5819.9|887
1698288000000|2023-10-26 02:40:00|5825.9|5819.9|5827.9|5821.9|5829.9|5823.9|5822.9|5816.9|7695
1698288300000|2023-10-26 02:45:00|5826.9|5820.9|5827.9|5821.9|5834.9|5828.9|5825.9|5819.9|2331
1698288600000|2023-10-26 02:50:00|5826.9|5820.9|5827.9|5821.9|5834.9|5828.9|5824.9|5818.9|5650
1698288900000|2023-10-26 02:55:00|5828.9|5822.9|5820.9|5814.9|5831.9|5825.9|5820.9|5814.9|991
1698289200000|2023-10-26 03:00:00|5821.9|5815.9|5810.9|5804.9|5824.9|5818.9|5808.9|5802.9|3644
1698289500000|2023-10-26 03:05:00|5809.9|5803.9|5817.9|5811.9|5818.9|5812.9|5809.9|5803.9|4250
1698289800000|2023-10-26 03:10:00|5816.9|5810.9|5812.9|5806.9|5819.9|5813.9|5810.9|5804.9|921
1698290100000|2023-10-26 03:15:00|5813.9|5807.9|5813.9|5807.9|5818.9|5812.9|5811.9|5805.9|870
1698290400000|2023-10-26 03:20:00|5814.9|5808.9|5814.9|5808.9|5815.9|5809.9|5807.9|5801.9|1673
1698290700000|2023-10-26 03:25:00|5813.9|5807.9|5818.9|5812.9|5821.9|5815.9|5812.9|5806.9|568
1698291000000|2023-10-26 03:30:00|5817.9|5811.9|5822.9|5816.9|5822.9|5816.9|5815.9|5809.9|2421
1698291300000|2023-10-26 03:35:00|5821.9|5815.9|5826.9|5820.9|5827.9|5821.9|5821.9|5815.9|3396
1698291600000|2023-10-26 03:40:00|5827.9|5821.9|5825.9|5819.9|5829.9|5823.9|5824.9|5818.9|2115
1698291900000|2023-10-26 03:45:00|5826.9|5820.9|5827.9|5821.9|5828.9|5822.9|5823.9|5817.9|971
1698292200000|2023-10-26 03:50:00|5826.9|5820.9|5833.9|5827.9|5833.9|5827.9|5825.9|5819.9|1193
1698292500000|2023-10-26 03:55:00|5832.9|5826.9|5831.9|5825.9|5836.9|5830.9|5828.9|5822.9|602
1698292800000|2023-10-26 04:00:00|5837.6|5819.6|5837.6|5819.6|5838.3|5820.3|5837.3|5819.3|0
1698293100000|2023-10-26 04:05:00|5837.8|5819.8|5837|5819|5837.8|5819.8|5837|5819|0
1698293400000|2023-10-26 04:10:00|5837.2|5819.2|5837|5819|5837.4|5819.4|5837|5819|0
1698293700000|2023-10-26 04:15:00|5837.2|5819.2|5836.1|5818.1|5837.2|5819.2|5835.8|5817.8|0
1698294000000|2023-10-26 04:20:00|5836.4|5818.4|5822.8|5804.8|5836.5|5818.5|5822.6|5804.6|0
1698294300000|2023-10-26 04:25:00|5822.7|5804.7|5823.4|5805.4|5823.5|5805.5|5822.6|5804.6|0
1698294600000|2023-10-26 04:30:00|5823.6|5805.6|5821.6|5803.6|5823.9|5805.9|5821.1|5803.1|0
1698294900000|2023-10-26 04:35:00|5821.4|5803.4|5821.5|5803.5|5821.6|5803.6|5820.7|5802.7|0
1698295200000|2023-10-26 04:40:00|5821.3|5803.3|5821.5|5803.5|5821.5|5803.5|5821|5803|0
1698295500000|2023-10-26 04:45:00|5821.3|5803.3|5821.6|5803.6|5821.6|5803.6|5820.8|5802.8|0
1698295800000|2023-10-26 04:50:00|5821.4|5803.4|5822.6|5804.6|5822.6|5804.6|5821.4|5803.4|0
1698296100000|2023-10-26 04:55:00|5822.5|5804.5|5821.9|5803.9|5822.6|5804.6|5821.7|5803.7|2
1698296400000|2023-10-26 05:00:00|5826.9|5820.9|5817.9|5811.9|5829.9|5823.9|5817.9|5811.9|1334
1698296700000|2023-10-26 05:05:00|5816.9|5810.9|5825.9|5819.9|5831.9|5825.9|5816.9|5810.9|8849
1698297000000|2023-10-26 05:10:00|5826.9|5820.9|5814.9|5808.9|5827.9|5821.9|5813.9|5807.9|8051
1698297300000|2023-10-26 05:15:00|5813.9|5807.9|5822.9|5816.9|5824.9|5818.9|5812.9|5806.9|1087
1698297600000|2023-10-26 05:20:00|5823.9|5817.9|5819.7|5813.7|5825.9|5819.9|5819.7|5813.7|9784
1698297900000|2023-10-26 05:25:00|5820.7|5814.7|5812.7|5806.7|5820.7|5814.7|5811.7|5805.7|3923
1698298200000|2023-10-26 05:30:00|5813.7|5807.7|5817.7|5811.7|5819.7|5813.7|5809.7|5803.7|3084
1698298500000|2023-10-26 05:35:00|5816.7|5810.7|5828.7|5822.7|5831.7|5825.7|5814.7|5808.7|4928
1698298800000|2023-10-26 05:40:00|5829.7|5823.7|5833.7|5827.7|5835.7|5829.7|5824.7|5818.7|2510
1698299100000|2023-10-26 05:45:00|5834.7|5828.7|5847.7|5841.7|5847.7|5841.7|5830.7|5824.7|1280
1698299400000|2023-10-26 05:50:00|5848.7|5842.7|5857.7|5851.7|5858.7|5852.7|5847.7|5841.7|1528
1698299700000|2023-10-26 05:55:00|5859.7|5853.7|5851.7|5845.7|5859.7|5853.7|5848.7|5842.7|3420
1698300000000|2023-10-26 06:00:00|5850.7|5844.7|5835.7|5829.7|5852.7|5846.7|5835.7|5829.7|3520
1698300300000|2023-10-26 06:05:00|5834.7|5828.7|5838.7|5832.7|5839.7|5833.7|5833.7|5827.7|2158
1698300600000|2023-10-26 06:10:00|5839.7|5833.7|5850.7|5844.7|5854.7|5848.7|5839.7|5833.7|1369
1698300900000|2023-10-26 06:15:00|5851.7|5845.7|5860.7|5854.7|5864.7|5858.7|5848.7|5842.7|1566
1698301200000|2023-10-26 06:20:00|5861.7|5855.7|5857.7|5851.7|5863.7|5857.7|5855.7|5849.7|2265
1698301500000|2023-10-26 06:25:00|5856.7|5850.7|5856.7|5850.7|5862.7|5856.7|5852.7|5846.7|824
1698301800000|2023-10-26 06:30:00|5857.7|5851.7|5864.7|5858.7|5867.7|5861.7|5857.7|5851.7|982
1698302100000|2023-10-26 06:35:00|5863.7|5857.7|5868.7|5862.7|5873.7|5867.7|5862.7|5856.7|1298
1698302400000|2023-10-26 06:40:00|5866.7|5860.7|5860.7|5854.7|5868.7|5862.7|5859.7|5853.7|1713
1698302700000|2023-10-26 06:45:00|5861.7|5855.7|5862.7|5856.7|5867.7|5861.7|5858.7|5852.7|1072
1698303000000|2023-10-26 06:50:00|5863.7|5857.7|5853.7|5847.7|5865.7|5859.7|5851.7|5845.7|6309
1698303300000|2023-10-26 06:55:00|5852.7|5846.7|5849.7|5843.7|5853.7|5847.7|5846.7|5840.7|2520
1698303600000|2023-10-26 07:00:00|5850.7|5844.7|5855.7|5849.7|5856.7|5850.7|5842.7|5836.7|1434
1698303900000|2023-10-26 07:05:00|5854.7|5848.7|5855.7|5849.7|5857.7|5851.7|5852.7|5846.7|1192
1698304200000|2023-10-26 07:10:00|5854.7|5848.7|5857.7|5851.7|5860.7|5854.7|5852.7|5846.7|882
1698304500000|2023-10-26 07:15:00|5858.7|5852.7|5853.7|5847.7|5863.7|5857.7|5853.7|5847.7|2793
1698304800000|2023-10-26 07:20:00|5852.7|5846.7|5854.7|5848.7|5857.7|5851.7|5850.7|5844.7|1227
1698305100000|2023-10-26 07:25:00|5855.7|5849.7|5853.7|5847.7|5855.7|5849.7|5850.7|5844.7|4071
1698305400000|2023-10-26 07:30:00|5854.7|5848.7|5862.7|5856.7|5863.7|5857.7|5853.7|5847.7|669
1698305700000|2023-10-26 07:35:00|5861.7|5855.7|5863.7|5857.7|5864.7|5858.7|5858.7|5852.7|1057
1698306000000|2023-10-26 07:40:00|5862.7|5856.7|5864.7|5858.7|5866.7|5860.7|5861.7|5855.7|3990
1698306300000|2023-10-26 07:45:00|5865.7|5859.7|5871.7|5865.7|5871.7|5865.7|5865.7|5859.7|1315
1698306600000|2023-10-26 07:50:00|5870.7|5864.7|5864.7|5858.7|5878.7|5872.7|5864.7|5858.7|4757
1698306900000|2023-10-26 07:55:00|5863.7|5857.7|5861.7|5855.7|5865.7|5859.7|5859.7|5853.7|3098
1698307200000|2023-10-26 08:00:00|5860.7|5854.7|5854.7|5848.7|5861.7|5855.7|5853.7|5847.7|2067
1698307500000|2023-10-26 08:05:00|5855.7|5849.7|5862.7|5856.7|5865.7|5859.7|5853.7|5847.7|6108
1698307800000|2023-10-26 08:10:00|5863.7|5857.7|5873.7|5867.7|5874.7|5868.7|5861.7|5855.7|16184
1698308100000|2023-10-26 08:15:00|5874.7|5868.7|5870.7|5864.7|5874.7|5868.7|5863.7|5857.7|33782
1698308400000|2023-10-26 08:20:00|5869.7|5863.7|5865.7|5859.7|5871.7|5865.7|5863.7|5857.7|7273
1698308700000|2023-10-26 08:25:00|5864.7|5858.7|5858.7|5852.7|5864.7|5858.7|5857.7|5851.7|1486
1698309000000|2023-10-26 08:30:00|5863.9|5845.9|5860.8|5842.8|5868|5850|5860.7|5842.7|17
1698309300000|2023-10-26 08:35:00|5860.3|5842.3|5859.2|5841.2|5861.8|5843.8|5858.8|5840.8|0
1698309600000|2023-10-26 08:40:00|5859|5841|5858.8|5840.8|5860|5842|5857.4|5839.4|177
1698309900000|2023-10-26 08:45:00|5858.6|5840.6|5859.5|5841.5|5859.5|5841.5|5857.4|5839.4|0
1698310200000|2023-10-26 08:50:00|5859.7|5841.7|5859|5841|5860.1|5842.1|5858|5840|0
1698310500000|2023-10-26 08:55:00|5858.9|5840.9|5859.5|5841.5|5860.2|5842.2|5858.4|5840.4|0
1698310800000|2023-10-26 09:00:00|5859.7|5841.7|5860.9|5842.9|5861.3|5843.3|5858.1|5840.1|0
1698311100000|2023-10-26 09:05:00|5861|5843|5863.6|5845.6|5864|5846|5860.7|5842.7|0
1698311400000|2023-10-26 09:10:00|5863.8|5845.8|5860.3|5842.3|5864.5|5846.5|5860.3|5842.3|0
1698311700000|2023-10-26 09:15:00|5849.7|5843.7|5849.7|5843.7|5862.7|5856.7|5849.7|5843.7|348
1698312000000|2023-10-26 09:20:00|5851.7|5845.7|5864.7|5858.7|5864.7|5858.7|5850.7|5844.7|229
1698312300000|2023-10-26 09:25:00|5863.7|5857.7|5868.7|5862.7|5872.7|5866.7|5863.7|5857.7|196
1698312600000|2023-10-26 09:30:00|5869.7|5863.7|5870.7|5864.7|5870.7|5864.7|5867.7|5861.7|34
1698312900000|2023-10-26 09:35:00|5868.7|5862.7|5866.7|5860.7|5871.7|5865.7|5865.7|5859.7|123
1698313200000|2023-10-26 09:40:00|5864.7|5858.7|5862.7|5856.7|5864.7|5858.7|5861.7|5855.7|73
1698313500000|2023-10-26 09:45:00|5860.7|5854.7|5867.7|5861.7|5867.7|5861.7|5859.7|5853.7|100
1698313800000|2023-10-26 09:50:00|5868.7|5862.7|5861.7|5855.7|5868.7|5862.7|5861.7|5855.7|117
1698314100000|2023-10-26 09:55:00|5860.7|5854.7|5858.7|5852.7|5860.7|5854.7|5857.7|5851.7|35
1698314400000|2023-10-26 10:00:00|5859.7|5853.7|5861.2|5855.2|5862.7|5856.7|5857.2|5851.2|40
1698314700000|2023-10-26 10:05:00|5860.7|5854.7|5864.7|5858.7|5864.7|5858.7|5860.7|5854.7|24
1698315000000|2023-10-26 10:10:00|5865.2|5859.2|5869.7|5863.7|5869.7|5863.7|5864.7|5858.7|21
1698315300000|2023-10-26 10:15:00|5869.2|5863.2|5872.2|5866.2|5873.7|5867.7|5869.2|5863.2|43
1698315600000|2023-10-26 10:20:00|5871.7|5865.7|5871.2|5865.2|5873.2|5867.2|5869.2|5863.2|146
1698315900000|2023-10-26 10:25:00|5871.7|5865.7|5875.2|5869.2|5875.2|5869.2|5868.2|5862.2|58
1698316200000|2023-10-26 10:30:00|5875.7|5869.7|5873.7|5867.7|5876.7|5870.7|5873.2|5867.2|98
1698316500000|2023-10-26 10:35:00|5874.2|5868.2|5866.2|5860.2|5874.2|5868.2|5865.2|5859.2|275
1698316800000|2023-10-26 10:40:00|5865.7|5859.7|5861.2|5855.2|5865.7|5859.7|5861.2|5855.2|126
1698317100000|2023-10-26 10:45:00|5861.7|5855.7|5861.2|5855.2|5862.2|5856.2|5860.2|5854.2|48
1698317400000|2023-10-26 10:50:00|5860.7|5854.7|5853.2|5847.2|5860.7|5854.7|5852.7|5846.7|88
1698317700000|2023-10-26 10:55:00|5853.7|5847.7|5848.7|5842.7|5854.2|5848.2|5848.2|5842.2|176
1698318000000|2023-10-26 11:00:00|5848.2|5842.2|5844.2|5838.2|5849.2|5843.2|5841.7|5835.7|790
1698318300000|2023-10-26 11:05:00|5844.7|5838.7|5841.7|5835.7|5845.2|5839.2|5837.7|5831.7|42
1698318600000|2023-10-26 11:10:00|5842.2|5836.2|5842.2|5836.2|5845.2|5839.2|5841.7|5835.7|353
1698318900000|2023-10-26 11:15:00|5842.7|5836.7|5847.2|5841.2|5847.7|5841.7|5840.7|5834.7|9
1698319200000|2023-10-26 11:20:00|5847.7|5841.7|5842.7|5836.7|5848.2|5842.2|5842.2|5836.2|75
1698319500000|2023-10-26 11:25:00|5843.2|5837.2|5843.2|5837.2|5844.2|5838.2|5842.2|5836.2|23
1698319800000|2023-10-26 11:30:00|5842.7|5836.7|5839.7|5833.7|5843.7|5837.7|5839.2|5833.2|13
1698320100000|2023-10-26 11:35:00|5840.2|5834.2|5841.2|5835.2|5841.2|5835.2|5837.7|5831.7|30
1698320400000|2023-10-26 11:40:00|5840.7|5834.7|5844.2|5838.2|5845.2|5839.2|5840.7|5834.7|29
1698320700000|2023-10-26 11:45:00|5844.7|5838.7|5845.7|5839.7|5848.2|5842.2|5844.2|5838.2|38
1698321000000|2023-10-26 11:50:00|5846.2|5840.2|5846.7|5840.7|5847.2|5841.2|5842.2|5836.2|29
1698321300000|2023-10-26 11:55:00|5847.2|5841.2|5849.2|5843.2|5851.7|5845.7|5847.2|5841.2|181
1698321600000|2023-10-26 12:00:00|5848.7|5842.7|5848.7|5842.7|5850.7|5844.7|5847.2|5841.2|774
1698321900000|2023-10-26 12:05:00|5848.2|5842.2|5847.2|5841.2|5849.2|5843.2|5845.2|5839.2|58
1698322200000|2023-10-26 12:10:00|5846.7|5840.7|5843.7|5837.7|5846.7|5840.7|5843.2|5837.2|119
1698322500000|2023-10-26 12:15:00|5845.2|5839.2|5846.2|5840.2|5848.2|5842.2|5839.2|5833.2|213
1698322800000|2023-10-26 12:20:00|5845.7|5839.7|5844.7|5838.7|5846.2|5840.2|5841.2|5835.2|248
1698323100000|2023-10-26 12:25:00|5845.2|5839.2|5847.2|5841.2|5848.2|5842.2|5843.2|5837.2|68
1698323400000|2023-10-26 12:30:00|5846.7|5840.7|5858.2|5852.2|5861.2|5855.2|5840.7|5834.7|204
1698323700000|2023-10-26 12:35:00|5857.7|5851.7|5857.7|5851.7|5861.2|5855.2|5855.2|5849.2|99
1698324000000|2023-10-26 12:40:00|5858.2|5852.2|5859.7|5853.7|5863.7|5857.7|5857.2|5851.2|9
1698324300000|2023-10-26 12:45:00|5860.2|5854.2|5856.7|5850.7|5864.2|5858.2|5854.2|5848.2|83
1698324600000|2023-10-26 12:50:00|5857.2|5851.2|5862.2|5856.2|5862.7|5856.7|5854.7|5848.7|123
1698324900000|2023-10-26 12:55:00|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5857.2|5851.2|147
1698325200000|2023-10-26 13:00:00|5863.2|5857.2|5865.2|5859.2|5865.2|5859.2|5858.7|5852.7|92
1698325500000|2023-10-26 13:05:00|5865.7|5859.7|5859.7|5853.7|5866.2|5860.2|5859.7|5853.7|127
1698325800000|2023-10-26 13:10:00|5860.2|5854.2|5858.7|5852.7|5861.2|5855.2|5855.7|5849.7|159
1698326100000|2023-10-26 13:15:00|5859.2|5853.2|5861.7|5855.7|5863.2|5857.2|5857.7|5851.7|94
1698326400000|2023-10-26 13:20:00|5862.2|5856.2|5853.7|5847.7|5863.2|5857.2|5853.2|5847.2|109
1698326700000|2023-10-26 13:25:00|5853.2|5847.2|5863.7|5857.7|5865.2|5859.2|5852.7|5846.7|145
1698327000000|2023-10-26 13:30:00|5864.2|5858.2|5883.7|5877.7|5887.2|5881.2|5854.7|5848.7|1363
1698327300000|2023-10-26 13:35:00|5884.2|5878.2|5846.7|5840.7|5885.2|5879.2|5846.7|5840.7|937
1698327600000|2023-10-26 13:40:00|5847.2|5841.2|5882.2|5876.2|5882.7|5876.7|5846.7|5840.7|609
1698327900000|2023-10-26 13:45:00|5881.7|5875.7|5856.2|5850.2|5882.2|5876.2|5856.2|5850.2|376
1698328200000|2023-10-26 13:50:00|5856.7|5850.7|5870.7|5864.7|5870.7|5864.7|5854.7|5848.7|305
1698328500000|2023-10-26 13:55:00|5871.2|5865.2|5866.2|5860.2|5878.7|5872.7|5861.7|5855.7|270
1698328800000|2023-10-26 14:00:00|5865.2|5859.2|5863.2|5857.2|5875.2|5869.2|5862.7|5856.7|422
1698329100000|2023-10-26 14:05:00|5862.2|5856.2|5856.2|5850.2|5868.7|5862.7|5855.2|5849.2|503
1698329400000|2023-10-26 14:10:00|5857.2|5851.2|5855.2|5849.2|5860.2|5854.2|5851.2|5845.2|261
1698329700000|2023-10-26 14:15:00|5854.7|5848.7|5852.2|5846.2|5858.7|5852.7|5848.2|5842.2|245
1698330000000|2023-10-26 14:20:00|5853.2|5847.2|5858.7|5852.7|5861.2|5855.2|5852.7|5846.7|298
1698330300000|2023-10-26 14:25:00|5859.2|5853.2|5881.2|5875.2|5883.7|5877.7|5859.2|5853.2|414
1698330600000|2023-10-26 14:30:00|5880.7|5874.7|5875.7|5869.7|5883.2|5877.2|5874.2|5868.2|286
1698330900000|2023-10-26 14:35:00|5876.2|5870.2|5881.2|5875.2|5881.2|5875.2|5871.2|5865.2|1457
1698331200000|2023-10-26 14:40:00|5882.2|5876.2|5892.7|5886.7|5893.2|5887.2|5881.2|5875.2|293
1698331500000|2023-10-26 14:45:00|5893.2|5887.2|5899.2|5893.2|5905.7|5899.7|5892.7|5886.7|554
1698331800000|2023-10-26 14:50:00|5899.7|5893.7|5901.2|5895.2|5909.2|5903.2|5899.2|5893.2|576
1698332100000|2023-10-26 14:55:00|5901.7|5895.7|5899.2|5893.2|5907.2|5901.2|5895.7|5889.7|562
1698332400000|2023-10-26 15:00:00|5899.7|5893.7|5893.7|5887.7|5900.2|5894.2|5891.2|5885.2|347
1698332700000|2023-10-26 15:05:00|5894.2|5888.2|5900.2|5894.2|5900.2|5894.2|5891.7|5885.7|209
1698333000000|2023-10-26 15:10:00|5901.2|5895.2|5901.2|5895.2|5906.2|5900.2|5900.2|5894.2|590
1698333300000|2023-10-26 15:15:00|5900.7|5894.7|5904.2|5898.2|5905.2|5899.2|5897.2|5891.2|241
1698333600000|2023-10-26 15:20:00|5903.7|5897.7|5892.2|5886.2|5904.7|5898.7|5891.2|5885.2|385
1698333900000|2023-10-26 15:25:00|5891.7|5885.7|5885.7|5879.7|5894.2|5888.2|5885.7|5879.7|384
1698334200000|2023-10-26 15:30:00|5885.2|5879.2|5887.7|5881.7|5890.2|5884.2|5882.2|5876.2|378
1698334500000|2023-10-26 15:35:00|5888.2|5882.2|5891.2|5885.2|5895.2|5889.2|5887.7|5881.7|133
1698334800000|2023-10-26 15:40:00|5891.7|5885.7|5889.2|5883.2|5893.2|5887.2|5886.2|5880.2|354
1698335100000|2023-10-26 15:45:00|5889.7|5883.7|5891.2|5885.2|5894.2|5888.2|5888.2|5882.2|158
1698335400000|2023-10-26 15:50:00|5890.7|5884.7|5894.7|5888.7|5896.7|5890.7|5889.7|5883.7|646
1698335700000|2023-10-26 15:55:00|5894.2|5888.2|5893.7|5887.7|5899.2|5893.2|5892.2|5886.2|131
1698336000000|2023-10-26 16:00:00|5891.7|5885.7|5887.7|5881.7|5891.7|5885.7|5887.7|5881.7|148
1698336300000|2023-10-26 16:05:00|5886.7|5880.7|5879.7|5873.7|5886.7|5880.7|5877.7|5871.7|117
1698336600000|2023-10-26 16:10:00|5878.7|5872.7|5874.7|5868.7|5878.7|5872.7|5873.7|5867.7|126
1698336900000|2023-10-26 16:15:00|5873.7|5867.7|5866.7|5860.7|5874.7|5868.7|5866.7|5860.7|202
1698337200000|2023-10-26 16:20:00|5865.7|5859.7|5866.7|5860.7|5870.7|5864.7|5865.7|5859.7|161
1698337500000|2023-10-26 16:25:00|5868.7|5862.7|5870.7|5864.7|5871.7|5865.7|5868.7|5862.7|50
1698337800000|2023-10-26 16:30:00|5869.7|5863.7|5866.7|5860.7|5869.7|5863.7|5866.7|5860.7|102
1698338100000|2023-10-26 16:35:00|5868.7|5862.7|5861.7|5855.7|5868.7|5862.7|5861.7|5855.7|154
1698338400000|2023-10-26 16:40:00|5863.7|5857.7|5862.7|5856.7|5865.7|5859.7|5862.7|5856.7|113
1698338700000|2023-10-26 16:45:00|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5859.7|5853.7|121
1698339000000|2023-10-26 16:50:00|5862.7|5856.7|5863.7|5857.7|5863.7|5857.7|5860.7|5854.7|70
1698339300000|2023-10-26 16:55:00|5864.7|5858.7|5861.7|5855.7|5864.7|5858.7|5861.7|5855.7|31
1698339600000|2023-10-26 17:00:00|5860.7|5854.7|5869.7|5863.7|5871.7|5865.7|5858.7|5852.7|98
1698339900000|2023-10-26 17:05:00|5870.7|5864.7|5874.7|5868.7|5875.7|5869.7|5870.7|5864.7|126
1698340200000|2023-10-26 17:10:00|5875.7|5869.7|5876.7|5870.7|5877.7|5871.7|5873.7|5867.7|27
1698340500000|2023-10-26 17:15:00|5877.7|5871.7|5876.7|5870.7|5879.7|5873.7|5876.7|5870.7|75
1698340800000|2023-10-26 17:20:00|5873.7|5867.7|5867.7|5861.7|5873.7|5867.7|5867.7|5861.7|61
1698341100000|2023-10-26 17:25:00|5868.7|5862.7|5866.7|5860.7|5869.7|5863.7|5865.7|5859.7|80
1698341400000|2023-10-26 17:30:00|5865.7|5859.7|5869.7|5863.7|5869.7|5863.7|5862.7|5856.7|204
1698341700000|2023-10-26 17:35:00|5873.7|5867.7|5870.7|5864.7|5873.7|5867.7|5868.7|5862.7|111
1698342000000|2023-10-26 17:40:00|5871.7|5865.7|5879.7|5873.7|5880.7|5874.7|5871.7|5865.7|63
1698342300000|2023-10-26 17:45:00|5878.7|5872.7|5881.7|5875.7|5883.7|5877.7|5878.7|5872.7|101
1698342600000|2023-10-26 17:50:00|5880.7|5874.7|5880.7|5874.7|5880.7|5874.7|5878.7|5872.7|27
1698342900000|2023-10-26 17:55:00|5879.7|5873.7|5880.7|5874.7|5880.7|5874.7|5878.7|5872.7|24
1698343200000|2023-10-26 18:00:00|5879.7|5873.7|5879.7|5873.7|5881.7|5875.7|5878.7|5872.7|95
1698343500000|2023-10-26 18:05:00|5880.7|5874.7|5882.7|5876.7|5884.7|5878.7|5880.7|5874.7|154
1698343800000|2023-10-26 18:10:00|5883.7|5877.7|5886.7|5880.7|5887.7|5881.7|5883.7|5877.7|112
1698344100000|2023-10-26 18:15:00|5887.7|5881.7|5887.7|5881.7|5888.7|5882.7|5885.7|5879.7|74
1698344400000|2023-10-26 18:20:00|5889.7|5883.7|5888.7|5882.7|5889.7|5883.7|5886.7|5880.7|77
1698344700000|2023-10-26 18:25:00|5887.7|5881.7|5891.7|5885.7|5891.7|5885.7|5885.7|5879.7|102
1698345000000|2023-10-26 18:30:00|5892.7|5886.7|5895.7|5889.7|5896.7|5890.7|5890.7|5884.7|179
1698345300000|2023-10-26 18:35:00|5894.7|5888.7|5892.7|5886.7|5895.7|5889.7|5892.7|5886.7|81
1698345600000|2023-10-26 18:40:00|5891.7|5885.7|5891.7|5885.7|5895.7|5889.7|5891.7|5885.7|46
1698345900000|2023-10-26 18:45:00|5892.7|5886.7|5893.7|5887.7|5894.7|5888.7|5892.7|5886.7|88
1698346200000|2023-10-26 18:50:00|5894.7|5888.7|5897.7|5891.7|5897.7|5891.7|5893.7|5887.7|67
1698346500000|2023-10-26 18:55:00|5896.7|5890.7|5900.3|5882.3|5900.3|5890.7|5891.7|5882.3|167
1698346800000|2023-10-26 19:00:00|5900.2|5882.2|5902.7|5884.7|5903.8|5885.8|5899.3|5881.3|0
1698347100000|2023-10-26 19:05:00|5902.6|5884.6|5901.5|5883.5|5902.8|5884.8|5900.6|5882.6|0
1698347400000|2023-10-26 19:10:00|5901.6|5883.6|5897.3|5879.3|5901.6|5883.6|5897.3|5879.3|0
1698347700000|2023-10-26 19:15:00|5897.4|5879.4|5898.2|5880.2|5899.6|5881.6|5896.7|5878.7|0
1698348000000|2023-10-26 19:20:00|5898.1|5880.1|5895.5|5877.5|5899.3|5881.3|5895.1|5877.1|0
1698348300000|2023-10-26 19:25:00|5895.4|5877.4|5893.8|5875.8|5897.3|5879.3|5893.7|5875.7|0
1698348600000|2023-10-26 19:30:00|5893.7|5875.7|5890.6|5872.6|5893.9|5875.9|5890.4|5872.4|0
1698348900000|2023-10-26 19:35:00|5890.5|5872.5|5885.4|5867.4|5890.5|5872.5|5884|5866|0
1698349200000|2023-10-26 19:40:00|5885.3|5867.3|5884.9|5866.9|5886.4|5868.4|5884.2|5866.2|0
1698349500000|2023-10-26 19:45:00|5884.8|5866.8|5885|5867|5885.4|5867.4|5881.7|5863.7|0
1698349800000|2023-10-26 19:50:00|5885.1|5867.1|5885|5867|5889|5871|5884.6|5866.6|0
1698350100000|2023-10-26 19:55:00|5884.9|5866.9|5887|5869|5888.7|5870.7|5883.3|5865.3|0
1698350400000|2023-10-26 20:00:00|5886.8|5868.8|5891.3|5873.3|5894.7|5876.7|5880.4|5862.4|0
1698350700000|2023-10-26 20:05:00|5891.5|5873.5|5899.9|5881.9|5900.3|5882.3|5890.8|5872.8|0
1698351000000|2023-10-26 20:10:00|5900.1|5882.1|5901.7|5883.7|5903|5885|5899.9|5881.9|0
1698351300000|2023-10-26 20:15:00|5901|5883|5899.7|5881.7|5901.6|5883.6|5898.5|5880.5|0
1698351600000|2023-10-26 20:20:00|5899.5|5881.5|5899.8|5881.8|5900.8|5882.8|5898.8|5880.8|0
1698351900000|2023-10-26 20:25:00|5900.1|5882.1|5901.2|5883.2|5901.4|5883.4|5900|5882|0
1698352200000|2023-10-26 20:30:00|5901|5883|5898|5880|5901.9|5883.9|5897.6|5879.6|0
1698352500000|2023-10-26 20:35:00|5897.8|5879.8|5897|5879|5899.1|5881.1|5896.7|5878.7|0
1698352800000|2023-10-26 20:40:00|5896.9|5878.9|5894.9|5876.9|5897|5879|5892.1|5874.1|0
1698353100000|2023-10-26 20:45:00|5894.6|5876.6|5896.1|5878.1|5896.4|5878.4|5892.1|5874.1|0
1698353400000|2023-10-26 20:50:00|5896|5878|5895.5|5877.5|5896.7|5878.7|5894.9|5876.9|0
1698353700000|2023-10-26 20:55:00|5895.6|5877.6|5896.2|5878.2|5896.7|5878.7|5895.5|5877.5|0
1698354000000|2023-10-26 21:00:00|5895.8|5877.8|5895.4|5877.4|5896.3|5878.3|5894.7|5876.7|0
1698354300000|2023-10-26 21:05:00|5895.6|5877.6|5896|5878|5896.2|5878.2|5895.4|5877.4|0
1698354600000|2023-10-26 21:10:00|5896.1|5878.1|5896.2|5878.2|5897.5|5879.5|5896|5878|0
1698354900000|2023-10-26 21:15:00|5896.4|5878.4|5896.8|5878.8|5897.2|5879.2|5896.1|5878.1|0
1698355200000|2023-10-26 21:20:00|5896.7|5878.7|5896.5|5878.5|5896.8|5878.8|5896.1|5878.1|0
1698355500000|2023-10-26 21:25:00|5896.4|5878.4|5895.5|5877.5|5896.4|5878.4|5895.4|5877.4|0
1698355800000|2023-10-26 21:30:00|5895.4|5877.4|5895.8|5877.8|5896.5|5878.5|5895.4|5877.4|0
1698356100000|2023-10-26 21:35:00|5895.7|5877.7|5897.4|5879.4|5901.5|5883.5|5895|5877|0
1698356400000|2023-10-26 21:40:00|5897.5|5879.5|5898.8|5880.8|5899.4|5881.4|5897.5|5879.5|0
1698356700000|2023-10-26 21:45:00|5898.6|5880.6|5898.5|5880.5|5899|5881|5897.9|5879.9|0
1698357000000|2023-10-26 21:50:00|5898.6|5880.6|5901|5883|5901.5|5883.5|5898.5|5880.5|0
1698357300000|2023-10-26 21:55:00|5900.9|5882.9|5900.3|5882.3|5902.1|5884.1|5899.9|5881.9|0
1698357600000|2023-10-26 22:00:00|5901.6|5883.6|5903.6|5885.6|5906.9|5888.9|5901.6|5883.6|0
1698357900000|2023-10-26 22:05:00|5903.8|5885.8|5905.4|5887.4|5905.4|5887.4|5903.2|5885.2|0
1698358200000|2023-10-26 22:10:00|5905.7|5887.7|5905.7|5887.7|5905.9|5887.9|5904.5|5886.5|0
1698358500000|2023-10-26 22:15:00|5905.5|5887.5|5907.2|5889.2|5907.7|5889.7|5904.8|5886.8|0
1698358800000|2023-10-26 22:20:00|5907.1|5889.1|5907.2|5889.2|5908.6|5890.6|5907.1|5889.1|0
1698359100000|2023-10-26 22:25:00|5907|5889|5906.6|5888.6|5907.7|5889.7|5906.3|5888.3|0
1698359400000|2023-10-26 22:30:00|5906.8|5888.8|5906.6|5888.6|5907.5|5889.5|5905.4|5887.4|0
1698359700000|2023-10-26 22:35:00|5906.5|5888.5|5907.8|5889.8|5907.9|5889.9|5905.9|5887.9|0
1698360000000|2023-10-26 22:40:00|5907.7|5889.7|5908.6|5890.6|5908.6|5890.6|5907.2|5889.2|0
1698360300000|2023-10-26 22:45:00|5908.4|5890.4|5908.6|5890.6|5909|5891|5907.7|5889.7|0
1698360600000|2023-10-26 22:50:00|5908.8|5890.8|5908.8|5890.8|5909|5891|5907.9|5889.9|0
1698360900000|2023-10-26 22:55:00|5908.9|5890.9|5908.9|5890.9|5909.3|5891.3|5908.1|5890.1|0
1698361200000|2023-10-26 23:00:00|5909.1|5891.1|5911.4|5893.4|5911.4|5893.4|5908.9|5890.9|0
1698361500000|2023-10-26 23:05:00|5911.5|5893.5|5912|5894|5912.3|5894.3|5911.4|5893.4|0
1698361800000|2023-10-26 23:10:00|5911.8|5893.8|5911.8|5893.8|5912|5894|5911.1|5893.1|0
1698362100000|2023-10-26 23:15:00|5911.7|5893.7|5912.7|5894.7|5912.9|5894.9|5911.7|5893.7|0
1698362400000|2023-10-26 23:20:00|5912.8|5894.8|5912|5894|5912.9|5894.9|5911.8|5893.8|0
1698362700000|2023-10-26 23:25:00|5911.9|5893.9|5912|5894|5912.3|5894.3|5911.7|5893.7|0
1698363000000|2023-10-26 23:30:00|5912.3|5894.3|5911.9|5893.9|5912.3|5894.3|5911.4|5893.4|0
1698363300000|2023-10-26 23:35:00|5911.7|5893.7|5911.7|5893.7|5911.9|5893.9|5911|5893|0
1698363600000|2023-10-26 23:40:00|5911.5|5893.5|5912.4|5894.4|5912.6|5894.6|5911.5|5893.5|0
1698363900000|2023-10-26 23:45:00|5912.6|5894.6|5912.6|5894.6|5912.6|5894.6|5911.9|5893.9|0
1698364200000|2023-10-26 23:50:00|5912.8|5894.8|5913.5|5895.5|5914|5896|5912.6|5894.6|0
1698364500000|2023-10-26 23:55:00|5913.7|5895.7|5915|5897|5915.8|5897.8|5913.7|5895.7|0
1698364800000|2023-10-27 00:00:00|5914.7|5896.7|5907|5889|5914.7|5896.7|5905.8|5887.8|0
1698365100000|2023-10-27 00:05:00|5906.9|5888.9|5905.5|5887.5|5907.4|5889.4|5904.9|5886.9|0
1698365400000|2023-10-27 00:10:00|5905.3|5887.3|5905.5|5887.5|5906.7|5888.7|5905.3|5887.3|0
1698365700000|2023-10-27 00:15:00|5905.6|5887.6|5904.3|5886.3|5906.8|5888.8|5904.3|5886.3|0
1698366000000|2023-10-27 00:20:00|5904.2|5886.2|5903.3|5885.3|5905.5|5887.5|5903.1|5885.1|0
1698366300000|2023-10-27 00:25:00|5903.1|5885.1|5904.7|5886.7|5905.1|5887.1|5903.1|5885.1|0
1698366600000|2023-10-27 00:30:00|5904.9|5886.9|5905.7|5887.7|5907.2|5889.2|5904.9|5886.9|0
1698366900000|2023-10-27 00:35:00|5905.5|5887.5|5903.6|5885.6|5906|5888|5903.3|5885.3|0
1698367200000|2023-10-27 00:40:00|5903.7|5885.7|5904.7|5886.7|5905.1|5887.1|5902|5884|0
1698367500000|2023-10-27 00:45:00|5904.4|5886.4|5905.1|5887.1|5905.4|5887.4|5904.3|5886.3|0
1698367800000|2023-10-27 00:50:00|5904.9|5886.9|5904.5|5886.5|5906.6|5888.6|5904.5|5886.5|0
1698368100000|2023-10-27 00:55:00|5904.8|5886.8|5909.4|5891.4|5910.7|5892.7|5904.8|5886.8|0
1698368400000|2023-10-27 01:00:00|5909.2|5891.2|5911.5|5893.5|5911.7|5893.7|5908.7|5890.7|0
1698368700000|2023-10-27 01:05:00|5911.7|5893.7|5912.6|5894.6|5912.6|5894.6|5911.1|5893.1|0
1698369000000|2023-10-27 01:10:00|5912.3|5894.3|5910.8|5892.8|5912.3|5894.3|5910.8|5892.8|0
1698369300000|2023-10-27 01:15:00|5910.6|5892.6|5892.7|5886.7|5910.6|5896.7|5878.7|5872.7|1149
1698369600000|2023-10-27 01:20:00|5890.7|5884.7|5883.7|5877.7|5891.7|5885.7|5882.7|5876.7|1223
1698369900000|2023-10-27 01:25:00|5884.7|5878.7|5882.7|5876.7|5885.7|5879.7|5879.7|5873.7|2280
1698370200000|2023-10-27 01:30:00|5880.7|5874.7|5885.7|5879.7|5896.7|5890.7|5865.7|5859.7|3454
1698370500000|2023-10-27 01:35:00|5884.7|5878.7|5892.7|5886.7|5901.7|5895.7|5873.7|5867.7|1962
1698370800000|2023-10-27 01:40:00|5893.7|5887.7|5906.7|5900.7|5912.7|5906.7|5893.7|5887.7|3154
1698371100000|2023-10-27 01:45:00|5905.7|5899.7|5929.7|5923.7|5931.7|5925.7|5898.7|5892.7|2169
1698371400000|2023-10-27 01:50:00|5928.7|5922.7|5934.7|5928.7|5937.7|5931.7|5925.7|5919.7|10343
1698371700000|2023-10-27 01:55:00|5935.7|5929.7|5927.7|5921.7|5936.7|5930.7|5923.7|5917.7|4084
1698372000000|2023-10-27 02:00:00|5928.7|5922.7|5938.7|5932.7|5944.7|5938.7|5920.7|5914.7|4058
1698372300000|2023-10-27 02:05:00|5940.7|5934.7|5939.7|5933.7|5945.7|5939.7|5927.7|5921.7|1816
1698372600000|2023-10-27 02:10:00|5938.7|5932.7|5938.7|5932.7|5948.7|5942.7|5935.7|5929.7|2075
1698372900000|2023-10-27 02:15:00|5937.7|5931.7|5943.7|5937.7|5947.7|5941.7|5935.7|5929.7|1479
1698373200000|2023-10-27 02:20:00|5944.7|5938.7|5949.7|5943.7|5953.7|5947.7|5940.7|5934.7|3083
1698373500000|2023-10-27 02:25:00|5950.7|5944.7|5944.7|5938.7|5950.7|5944.7|5940.7|5934.7|3986
1698373800000|2023-10-27 02:30:00|5945.7|5939.7|5954.7|5948.7|5959.7|5953.7|5942.7|5936.7|4543
1698374100000|2023-10-27 02:35:00|5953.7|5947.7|5943.7|5937.7|5953.7|5947.7|5942.7|5936.7|1506
1698374400000|2023-10-27 02:40:00|5944.7|5938.7|5946.7|5940.7|5949.7|5943.7|5942.7|5936.7|1766
1698374700000|2023-10-27 02:45:00|5947.7|5941.7|5942.7|5936.7|5948.7|5942.7|5936.7|5930.7|2765
1698375000000|2023-10-27 02:50:00|5941.7|5935.7|5930.7|5924.7|5946.7|5940.7|5927.7|5921.7|1858
1698375300000|2023-10-27 02:55:00|5928.7|5922.7|5927.7|5921.7|5935.7|5929.7|5925.7|5919.7|1042
1698375600000|2023-10-27 03:00:00|5926.7|5920.7|5925.7|5919.7|5937.7|5931.7|5920.7|5914.7|4285
1698375900000|2023-10-27 03:05:00|5926.7|5920.7|5912.7|5906.7|5926.7|5920.7|5912.7|5906.7|5047
1698376200000|2023-10-27 03:10:00|5911.7|5905.7|5905.7|5899.7|5913.7|5907.7|5904.7|5898.7|1567
1698376500000|2023-10-27 03:15:00|5906.7|5900.7|5897.7|5891.7|5908.7|5902.7|5897.7|5891.7|1200
1698376800000|2023-10-27 03:20:00|5896.7|5890.7|5900.7|5894.7|5901.7|5895.7|5894.7|5888.7|1071
1698377100000|2023-10-27 03:25:00|5899.7|5893.7|5909.7|5903.7|5909.7|5903.7|5898.7|5892.7|960
1698377400000|2023-10-27 03:30:00|5908.7|5902.7|5909.7|5903.7|5912.7|5906.7|5907.7|5901.7|406
1698377700000|2023-10-27 03:35:00|5910.7|5904.7|5914.7|5908.7|5915.7|5909.7|5908.7|5902.7|517
1698378000000|2023-10-27 03:40:00|5915.7|5909.7|5911.7|5905.7|5915.7|5909.7|5910.7|5904.7|616
1698378300000|2023-10-27 03:45:00|5910.7|5904.7|5913.7|5907.7|5915.7|5909.7|5910.7|5904.7|691
1698378600000|2023-10-27 03:50:00|5912.7|5906.7|5913.7|5907.7|5914.7|5908.7|5910.7|5904.7|428
1698378900000|2023-10-27 03:55:00|5912.7|5906.7|5913.7|5907.7|5914.7|5908.7|5910.7|5904.7|749
1698379200000|2023-10-27 04:00:00|5918.9|5900.9|5918.4|5900.4|5918.9|5900.9|5918.2|5900.2|0
1698379500000|2023-10-27 04:05:00|5918.6|5900.6|5919|5901|5919.2|5901.2|5918.2|5900.2|0
1698379800000|2023-10-27 04:10:00|5919.2|5901.2|5918.9|5900.9|5919.2|5901.2|5918.4|5900.4|0
1698380100000|2023-10-27 04:15:00|5919.1|5901.1|5919.4|5901.4|5919.4|5901.4|5918.6|5900.6|0
1698380400000|2023-10-27 04:20:00|5919.3|5901.3|5918.3|5900.3|5919.4|5901.4|5917.8|5899.8|0
1698380700000|2023-10-27 04:25:00|5918.5|5900.5|5917.5|5899.5|5918.7|5900.7|5917.5|5899.5|0
1698381000000|2023-10-27 04:30:00|5917.7|5899.7|5918.2|5900.2|5918.3|5900.3|5917.7|5899.7|0
1698381300000|2023-10-27 04:35:00|5918.3|5900.3|5919.5|5901.5|5919.5|5901.5|5918.2|5900.2|0
1698381600000|2023-10-27 04:40:00|5919.6|5901.6|5919.8|5901.8|5920|5902|5919.3|5901.3|0
1698381900000|2023-10-27 04:45:00|5919.6|5901.6|5919.5|5901.5|5919.6|5901.6|5919.1|5901.1|0
1698382200000|2023-10-27 04:50:00|5919.4|5901.4|5919.8|5901.8|5919.8|5901.8|5919.1|5901.1|0
1698382500000|2023-10-27 04:55:00|5919.6|5901.6|5920.8|5902.8|5921.2|5903.2|5919.5|5901.5|12
1698382800000|2023-10-27 05:00:00|5920.5|5902.5|5922.7|5916.7|5923.7|5917.7|5908.7|5902.5|3067
1698383100000|2023-10-27 05:05:00|5923.7|5917.7|5916.7|5910.7|5923.7|5917.7|5910.7|5904.7|2742
1698383400000|2023-10-27 05:10:00|5915.7|5909.7|5932.7|5926.7|5933.7|5927.7|5915.7|5909.7|2664
1698383700000|2023-10-27 05:15:00|5931.7|5925.7|5939.7|5933.7|5942.7|5936.7|5931.7|5925.7|1956
1698384000000|2023-10-27 05:20:00|5940.7|5934.7|5937.7|5931.7|5942.7|5936.7|5934.7|5928.7|2102
1698384300000|2023-10-27 05:25:00|5938.7|5932.7|5946.7|5940.7|5948.7|5942.7|5935.7|5929.7|1150
1698384600000|2023-10-27 05:30:00|5947.7|5941.7|5945.7|5939.7|5957.7|5951.7|5945.7|5939.7|930
1698384900000|2023-10-27 05:35:00|5946.7|5940.7|5950.7|5944.7|5953.7|5947.7|5942.7|5936.7|598
1698385200000|2023-10-27 05:40:00|5952.7|5946.7|5958.7|5952.7|5960.7|5954.7|5946.7|5940.7|4669
1698385500000|2023-10-27 05:45:00|5957.7|5951.7|5974.7|5968.7|5983.7|5977.7|5957.7|5951.7|2094
1698385800000|2023-10-27 05:50:00|5975.7|5969.7|6001.7|5995.7|6004.7|5998.7|5972.7|5966.7|10267
1698386100000|2023-10-27 05:55:00|6000.7|5994.7|6003.7|5997.7|6008.7|6002.7|5990.7|5984.7|2774
1698386400000|2023-10-27 06:00:00|6002.7|5996.7|6011.7|6005.7|6013.7|6007.7|6001.7|5995.7|2112
1698386700000|2023-10-27 06:05:00|6010.7|6004.7|6017.7|6011.7|6022.7|6016.7|6005.7|5999.7|4979
1698387000000|2023-10-27 06:10:00|6016.7|6010.7|6004.7|5998.7|6017.7|6011.7|6003.7|5997.7|4511
1698387300000|2023-10-27 06:15:00|6003.7|5997.7|6000.7|5994.7|6005.7|5999.7|5993.7|5987.7|2391
1698387600000|2023-10-27 06:20:00|5999.7|5993.7|5998.7|5992.7|6004.7|5998.7|5995.7|5989.7|1490
1698387900000|2023-10-27 06:25:00|5999.7|5993.7|5995.7|5989.7|6000.7|5994.7|5993.7|5987.7|3336
1698388200000|2023-10-27 06:30:00|5996.7|5990.7|5984.7|5978.7|5997.7|5991.7|5983.7|5977.7|993
1698388500000|2023-10-27 06:35:00|5985.7|5979.7|5978.7|5972.7|5985.7|5979.7|5976.7|5970.7|5769
1698388800000|2023-10-27 06:40:00|5977.7|5971.7|5978.7|5972.7|5982.7|5976.7|5977.7|5971.7|4606
1698389100000|2023-10-27 06:45:00|5979.7|5973.7|5970.7|5964.7|5980.7|5974.7|5967.7|5961.7|3485
1698389400000|2023-10-27 06:50:00|5969.7|5963.7|5971.7|5965.7|5974.7|5968.7|5968.7|5962.7|3278
1698389700000|2023-10-27 06:55:00|5972.7|5966.7|5981.7|5975.7|5982.7|5976.7|5971.7|5965.7|1580
1698390000000|2023-10-27 07:00:00|5979.7|5973.7|5969.7|5963.7|5980.7|5974.7|5966.7|5960.7|1528
1698390300000|2023-10-27 07:05:00|5968.7|5962.7|5964.7|5958.7|5968.7|5962.7|5961.7|5955.7|2225
1698390600000|2023-10-27 07:10:00|5965.7|5959.7|5960.7|5954.7|5968.7|5962.7|5959.7|5953.7|783
1698390900000|2023-10-27 07:15:00|5959.7|5953.7|5966.7|5960.7|5968.7|5962.7|5959.7|5953.7|3125
1698391200000|2023-10-27 07:20:00|5965.7|5959.7|5964.7|5958.7|5967.7|5961.7|5962.7|5956.7|2114
1698391500000|2023-10-27 07:25:00|5963.7|5957.7|5964.7|5958.7|5966.7|5960.7|5963.7|5957.7|1446
1698391800000|2023-10-27 07:30:00|5963.7|5957.7|5968.7|5962.7|5969.7|5963.7|5962.7|5956.7|1610
1698392100000|2023-10-27 07:35:00|5966.7|5960.7|5973.7|5967.7|5975.7|5969.7|5965.7|5959.7|1954
1698392400000|2023-10-27 07:40:00|5974.7|5968.7|5980.7|5974.7|5980.7|5974.7|5972.7|5966.7|1100
1698392700000|2023-10-27 07:45:00|5979.7|5973.7|5979.7|5973.7|5980.7|5974.7|5975.7|5969.7|838
1698393000000|2023-10-27 07:50:00|5978.7|5972.7|5981.7|5975.7|5983.7|5977.7|5977.7|5971.7|1203
1698393300000|2023-10-27 07:55:00|5980.7|5974.7|5985.7|5979.7|5988.7|5982.7|5978.7|5972.7|5087
1698393600000|2023-10-27 08:00:00|5986.7|5980.7|5979.7|5973.7|5986.7|5980.7|5974.7|5968.7|2742
1698393900000|2023-10-27 08:05:00|5980.7|5974.7|5980.7|5974.7|5982.7|5976.7|5978.7|5972.7|3285
1698394200000|2023-10-27 08:10:00|5979.7|5973.7|5980.7|5974.7|5980.7|5974.7|5977.7|5971.7|7968
1698394500000|2023-10-27 08:15:00|5979.7|5973.7|5987.7|5981.7|5987.7|5981.7|5979.7|5973.7|11187
1698394800000|2023-10-27 08:20:00|5988.7|5982.7|5977.7|5971.7|5988.7|5982.7|5976.7|5970.7|674
1698395100000|2023-10-27 08:25:00|5978.7|5972.7|5983.7|5977.7|5988.7|5982.7|5975.7|5969.7|1443
1698395400000|2023-10-27 08:30:00|5988.7|5970.7|5990.5|5972.5|5990.8|5972.8|5988.5|5970.5|1
1698395700000|2023-10-27 08:35:00|5990.7|5972.7|5991.2|5973.2|5991.2|5973.2|5989.2|5971.2|0
1698396000000|2023-10-27 08:40:00|5991|5973|5992.4|5974.4|5992.7|5974.7|5990.3|5972.3|0
1698396300000|2023-10-27 08:45:00|5992.3|5974.3|5990.2|5972.2|5992.4|5974.4|5990.2|5972.2|0
1698396600000|2023-10-27 08:50:00|5990.3|5972.3|5991.2|5973.2|5991.7|5973.7|5990.1|5972.1|0
1698396900000|2023-10-27 08:55:00|5991.4|5973.4|5993.9|5975.9|5994.7|5976.7|5990.7|5972.7|0
1698397200000|2023-10-27 09:00:00|5994.1|5976.1|5993.4|5975.4|5994.9|5976.9|5992.5|5974.5|0
1698397500000|2023-10-27 09:05:00|5993.6|5975.6|5994|5976|5994.6|5976.6|5993|5975|0
1698397800000|2023-10-27 09:10:00|5994.2|5976.2|5990.3|5972.3|5994.3|5976.3|5989.9|5971.9|0
1698398100000|2023-10-27 09:15:00|5996.7|5990.7|5986.7|5980.7|5996.7|5990.7|5983.7|5977.7|571
1698398400000|2023-10-27 09:20:00|5985.7|5979.7|5983.7|5977.7|5988.7|5982.7|5981.7|5975.7|257
1698398700000|2023-10-27 09:25:00|5982.7|5976.7|5981.7|5975.7|5984.7|5978.7|5981.7|5975.7|107
1698399000000|2023-10-27 09:30:00|5981.7|5975.7|5981.7|5975.7|5982.7|5976.7|5979.7|5973.7|62
1698399300000|2023-10-27 09:35:00|5982.7|5976.7|5980.7|5974.7|5982.7|5976.7|5977.7|5971.7|313
1698399600000|2023-10-27 09:40:00|5981.7|5975.7|5980.7|5974.7|5982.7|5976.7|5978.7|5972.7|77
1698399900000|2023-10-27 09:45:00|5982.7|5976.7|5983.7|5977.7|5983.7|5977.7|5980.7|5974.7|58
1698400200000|2023-10-27 09:50:00|5982.7|5976.7|5984.7|5978.7|5984.7|5978.7|5980.7|5974.7|81
1698400500000|2023-10-27 09:55:00|5983.7|5977.7|5986.7|5980.7|5986.7|5980.7|5981.7|5975.7|194
1698400800000|2023-10-27 10:00:00|5986.2|5980.2|5988.2|5982.2|5988.2|5982.2|5985.7|5979.7|542
1698401100000|2023-10-27 10:05:00|5987.7|5981.7|5986.2|5980.2|5987.7|5981.7|5984.7|5978.7|146
1698401400000|2023-10-27 10:10:00|5986.7|5980.7|5989.7|5983.7|5990.7|5984.7|5985.2|5979.2|1044
1698401700000|2023-10-27 10:15:00|5989.2|5983.2|5987.2|5981.2|5989.2|5983.2|5986.7|5980.7|47
1698402000000|2023-10-27 10:20:00|5988.2|5982.2|5982.7|5976.7|5989.2|5983.2|5982.2|5976.2|60
1698402300000|2023-10-27 10:25:00|5983.2|5977.2|5981.2|5975.2|5983.7|5977.7|5979.7|5973.7|499
1698402600000|2023-10-27 10:30:00|5980.7|5974.7|5978.7|5972.7|5981.2|5975.2|5978.7|5972.7|803
1698402900000|2023-10-27 10:35:00|5978.2|5972.2|5978.2|5972.2|5979.7|5973.7|5976.7|5970.7|1138
1698403200000|2023-10-27 10:40:00|5978.7|5972.7|5982.2|5976.2|5982.2|5976.2|5978.7|5972.7|27
1698403500000|2023-10-27 10:45:00|5982.7|5976.7|5981.2|5975.2|5983.7|5977.7|5980.2|5974.2|5
1698403800000|2023-10-27 10:50:00|5981.7|5975.7|5980.7|5974.7|5982.2|5976.2|5980.2|5974.2|27
1698404100000|2023-10-27 10:55:00|5981.2|5975.2|5978.2|5972.2|5982.2|5976.2|5977.7|5971.7|25
1698404400000|2023-10-27 11:00:00|5978.7|5972.7|5976.7|5970.7|5979.2|5973.2|5976.2|5970.2|30
1698404700000|2023-10-27 11:05:00|5977.2|5971.2|5974.2|5968.2|5977.2|5971.2|5974.2|5968.2|30
1698405000000|2023-10-27 11:10:00|5973.2|5967.2|5971.7|5965.7|5974.2|5968.2|5970.2|5964.2|38
1698405300000|2023-10-27 11:15:00|5971.2|5965.2|5967.7|5961.7|5972.2|5966.2|5967.2|5961.2|6
1698405600000|2023-10-27 11:20:00|5968.2|5962.2|5969.7|5963.7|5970.7|5964.7|5968.2|5962.2|15
1698405900000|2023-10-27 11:25:00|5969.2|5963.2|5965.2|5959.2|5969.7|5963.7|5965.2|5959.2|15
1698406200000|2023-10-27 11:30:00|5964.7|5958.7|5965.7|5959.7|5966.2|5960.2|5961.2|5955.2|207
1698406500000|2023-10-27 11:35:00|5966.2|5960.2|5957.7|5951.7|5966.2|5960.2|5957.7|5951.7|110
1698406800000|2023-10-27 11:40:00|5957.2|5951.2|5957.2|5951.2|5957.7|5951.7|5955.2|5949.2|136
1698407100000|2023-10-27 11:45:00|5957.7|5951.7|5959.7|5953.7|5961.2|5955.2|5957.2|5951.2|136
1698407400000|2023-10-27 11:50:00|5960.2|5954.2|5960.2|5954.2|5961.7|5955.7|5959.2|5953.2|72
1698407700000|2023-10-27 11:55:00|5960.7|5954.7|5963.7|5957.7|5964.2|5958.2|5960.7|5954.7|52
1698408000000|2023-10-27 12:00:00|5964.2|5958.2|5962.2|5956.2|5964.2|5958.2|5961.2|5955.2|31
1698408300000|2023-10-27 12:05:00|5962.7|5956.7|5967.2|5961.2|5967.2|5961.2|5962.7|5956.7|12
1698408600000|2023-10-27 12:10:00|5966.7|5960.7|5965.7|5959.7|5968.2|5962.2|5964.7|5958.7|8
1698408900000|2023-10-27 12:15:00|5966.2|5960.2|5966.7|5960.7|5968.7|5962.7|5965.2|5959.2|18
1698409200000|2023-10-27 12:20:00|5966.2|5960.2|5968.2|5962.2|5969.2|5963.2|5966.2|5960.2|1
1698409500000|2023-10-27 12:25:00|5968.7|5962.7|5964.7|5958.7|5968.7|5962.7|5964.7|5958.7|19
1698409800000|2023-10-27 12:30:00|5965.2|5959.2|5969.2|5963.2|5969.7|5963.7|5961.2|5955.2|34
1698410100000|2023-10-27 12:35:00|5968.7|5962.7|5965.7|5959.7|5969.2|5963.2|5963.2|5957.2|55
1698410400000|2023-10-27 12:40:00|5966.2|5960.2|5964.2|5958.2|5966.7|5960.7|5960.7|5954.7|32
1698410700000|2023-10-27 12:45:00|5964.7|5958.7|5971.7|5965.7|5975.2|5969.2|5963.2|5957.2|282
1698411000000|2023-10-27 12:50:00|5971.2|5965.2|5979.7|5973.7|5982.2|5976.2|5969.7|5963.7|248
1698411300000|2023-10-27 12:55:00|5980.2|5974.2|5977.7|5971.7|5981.2|5975.2|5977.2|5971.2|219
1698411600000|2023-10-27 13:00:00|5977.2|5971.2|5983.7|5977.7|5984.2|5978.2|5977.2|5971.2|81
1698411900000|2023-10-27 13:05:00|5983.2|5977.2|5981.2|5975.2|5985.2|5979.2|5979.7|5973.7|21
1698412200000|2023-10-27 13:10:00|5981.7|5975.7|5973.7|5967.7|5981.7|5975.7|5973.7|5967.7|15
1698412500000|2023-10-27 13:15:00|5974.2|5968.2|5968.2|5962.2|5975.2|5969.2|5967.7|5961.7|67
1698412800000|2023-10-27 13:20:00|5967.7|5961.7|5973.7|5967.7|5974.2|5968.2|5967.2|5961.2|47
1698413100000|2023-10-27 13:25:00|5973.2|5967.2|5975.2|5969.2|5979.2|5973.2|5972.2|5966.2|91
1698413400000|2023-10-27 13:30:00|5976.7|5970.7|5965.2|5959.2|5988.2|5982.2|5958.7|5952.7|535
1698413700000|2023-10-27 13:35:00|5965.7|5959.7|5957.7|5951.7|5968.2|5962.2|5956.7|5950.7|130
1698414000000|2023-10-27 13:40:00|5958.2|5952.2|5950.2|5944.2|5960.2|5954.2|5949.2|5943.2|438
1698414300000|2023-10-27 13:45:00|5951.2|5945.2|5940.7|5934.7|5954.2|5948.2|5936.7|5930.7|470
1698414600000|2023-10-27 13:50:00|5940.2|5934.2|5951.2|5945.2|5955.2|5949.2|5940.2|5934.2|269
1698414900000|2023-10-27 13:55:00|5950.7|5944.7|5951.2|5945.2|5955.2|5949.2|5950.2|5944.2|97
1698415200000|2023-10-27 14:00:00|5949.7|5943.7|5943.7|5937.7|5949.7|5943.7|5935.2|5929.2|504
1698415500000|2023-10-27 14:05:00|5944.2|5938.2|5949.7|5943.7|5951.2|5945.2|5942.7|5936.7|281
1698415800000|2023-10-27 14:10:00|5950.2|5944.2|5958.7|5952.7|5960.2|5954.2|5949.7|5943.7|208
1698416100000|2023-10-27 14:15:00|5958.2|5952.2|5941.7|5935.7|5958.7|5952.7|5941.2|5935.2|451
1698416400000|2023-10-27 14:20:00|5942.2|5936.2|5940.7|5934.7|5947.7|5941.7|5940.2|5934.2|265
1698416700000|2023-10-27 14:25:00|5941.2|5935.2|5940.2|5934.2|5941.7|5935.7|5935.2|5929.2|582
1698417000000|2023-10-27 14:30:00|5939.7|5933.7|5937.7|5931.7|5942.2|5936.2|5935.7|5929.7|109
1698417300000|2023-10-27 14:35:00|5937.2|5931.2|5932.2|5926.2|5941.7|5935.7|5931.2|5925.2|353
1698417600000|2023-10-27 14:40:00|5932.7|5926.7|5925.2|5919.2|5933.2|5927.2|5923.2|5917.2|334
1698417900000|2023-10-27 14:45:00|5925.7|5919.7|5924.2|5918.2|5929.2|5923.2|5919.7|5913.7|420
1698418200000|2023-10-27 14:50:00|5924.7|5918.7|5929.2|5923.2|5930.2|5924.2|5924.2|5918.2|282
1698418500000|2023-10-27 14:55:00|5929.7|5923.7|5926.2|5920.2|5933.7|5927.7|5925.7|5919.7|191
1698418800000|2023-10-27 15:00:00|5926.7|5920.7|5926.2|5920.2|5928.2|5922.2|5924.2|5918.2|250
1698419100000|2023-10-27 15:05:00|5926.7|5920.7|5929.2|5923.2|5931.2|5925.2|5926.2|5920.2|176
1698419400000|2023-10-27 15:10:00|5928.2|5922.2|5925.2|5919.2|5930.2|5924.2|5923.7|5917.7|217
1698419700000|2023-10-27 15:15:00|5925.7|5919.7|5928.7|5922.7|5931.2|5925.2|5925.2|5919.2|627
1698420000000|2023-10-27 15:20:00|5928.2|5922.2|5930.2|5924.2|5931.2|5925.2|5926.2|5920.2|125
1698420300000|2023-10-27 15:25:00|5929.7|5923.7|5925.2|5919.2|5931.2|5925.2|5925.2|5919.2|140
1698420600000|2023-10-27 15:30:00|5924.2|5918.2|5916.2|5910.2|5924.2|5918.2|5915.7|5909.7|204
1698420900000|2023-10-27 15:35:00|5916.7|5910.7|5919.2|5913.2|5920.2|5914.2|5916.2|5910.2|204
1698421200000|2023-10-27 15:40:00|5919.7|5913.7|5917.7|5911.7|5921.7|5915.7|5917.7|5911.7|87
1698421500000|2023-10-27 15:45:00|5918.2|5912.2|5917.7|5911.7|5918.2|5912.2|5915.7|5909.7|43
1698421800000|2023-10-27 15:50:00|5917.2|5911.2|5916.2|5910.2|5919.7|5913.7|5915.7|5909.7|112
1698422100000|2023-10-27 15:55:00|5916.7|5910.7|5918.7|5912.7|5919.2|5913.2|5916.2|5910.2|168
1698422400000|2023-10-27 16:00:00|5917.7|5911.7|5915.7|5909.7|5919.7|5913.7|5908.7|5902.7|180
1698422700000|2023-10-27 16:05:00|5916.7|5910.7|5918.7|5912.7|5918.7|5912.7|5914.7|5908.7|58
1698423000000|2023-10-27 16:10:00|5917.7|5911.7|5919.7|5913.7|5921.7|5915.7|5917.7|5911.7|147
1698423300000|2023-10-27 16:15:00|5918.7|5912.7|5921.7|5915.7|5921.7|5915.7|5917.7|5911.7|45
1698423600000|2023-10-27 16:20:00|5920.7|5914.7|5918.7|5912.7|5921.7|5915.7|5918.7|5912.7|60
1698423900000|2023-10-27 16:25:00|5917.7|5911.7|5917.7|5911.7|5917.7|5911.7|5912.7|5906.7|59
1698424200000|2023-10-27 16:30:00|5916.7|5910.7|5915.7|5909.7|5916.7|5910.7|5915.7|5909.7|53
1698424500000|2023-10-27 16:35:00|5916.7|5910.7|5919.7|5913.7|5919.7|5913.7|5915.7|5909.7|92
1698424800000|2023-10-27 16:40:00|5918.7|5912.7|5918.7|5912.7|5920.7|5914.7|5917.7|5911.7|44
1698425100000|2023-10-27 16:45:00|5917.7|5911.7|5915.7|5909.7|5917.7|5911.7|5914.7|5908.7|60
1698425400000|2023-10-27 16:50:00|5916.7|5910.7|5920.7|5914.7|5920.7|5914.7|5914.7|5908.7|181
1698425700000|2023-10-27 16:55:00|5919.7|5913.7|5920.7|5914.7|5921.7|5915.7|5919.7|5913.7|77
1698426000000|2023-10-27 17:00:00|5921.7|5915.7|5920.7|5914.7|5924.7|5918.7|5920.7|5914.7|80
1698426300000|2023-10-27 17:05:00|5919.7|5913.7|5914.7|5908.7|5919.7|5913.7|5914.7|5908.7|124
1698426600000|2023-10-27 17:10:00|5915.7|5909.7|5911.7|5905.7|5915.7|5909.7|5909.7|5903.7|79
1698426900000|2023-10-27 17:15:00|5912.7|5906.7|5910.7|5904.7|5912.7|5906.7|5908.7|5902.7|89
1698427200000|2023-10-27 17:20:00|5909.7|5903.7|5909.7|5903.7|5909.7|5903.7|5906.7|5900.7|55
1698427500000|2023-10-27 17:25:00|5910.7|5904.7|5911.7|5905.7|5912.7|5906.7|5908.7|5902.7|197
1698427800000|2023-10-27 17:30:00|5910.7|5904.7|5908.7|5902.7|5910.7|5904.7|5907.7|5901.7|356
1698428100000|2023-10-27 17:35:00|5909.7|5903.7|5908.7|5902.7|5910.7|5904.7|5907.7|5901.7|26
1698428400000|2023-10-27 17:40:00|5907.7|5901.7|5914.7|5908.7|5914.7|5908.7|5907.7|5901.7|70
1698428700000|2023-10-27 17:45:00|5912.7|5906.7|5910.7|5904.7|5913.7|5907.7|5910.7|5904.7|57
1698429000000|2023-10-27 17:50:00|5911.7|5905.7|5911.7|5905.7|5913.7|5907.7|5910.7|5904.7|47
1698429300000|2023-10-27 17:55:00|5910.7|5904.7|5912.7|5906.7|5912.7|5906.7|5910.7|5904.7|142
1698429600000|2023-10-27 18:00:00|5910.7|5904.7|5912.7|5906.7|5912.7|5906.7|5910.7|5904.7|45
1698429900000|2023-10-27 18:05:00|5911.7|5905.7|5911.7|5905.7|5913.7|5907.7|5908.7|5902.7|101
1698430200000|2023-10-27 18:10:00|5912.7|5906.7|5911.7|5905.7|5912.7|5906.7|5909.7|5903.7|51
1698430500000|2023-10-27 18:15:00|5910.7|5904.7|5908.7|5902.7|5913.7|5907.7|5908.7|5902.7|83
1698430800000|2023-10-27 18:20:00|5907.7|5901.7|5909.7|5903.7|5909.7|5903.7|5904.7|5898.7|95
1698431100000|2023-10-27 18:25:00|5910.7|5904.7|5906.7|5900.7|5910.7|5904.7|5905.7|5899.7|39
1698431400000|2023-10-27 18:30:00|5905.7|5899.7|5907.7|5901.7|5909.7|5903.7|5905.7|5899.7|65
1698431700000|2023-10-27 18:35:00|5908.7|5902.7|5907.7|5901.7|5911.7|5905.7|5906.7|5900.7|66
1698432000000|2023-10-27 18:40:00|5908.7|5902.7|5908.7|5902.7|5908.7|5902.7|5907.7|5901.7|141
1698432300000|2023-10-27 18:45:00|5909.7|5903.7|5909.7|5903.7|5912.7|5906.7|5909.7|5903.7|104
1698432600000|2023-10-27 18:50:00|5910.7|5904.7|5909.7|5903.7|5911.7|5905.7|5908.7|5902.7|130
1698432900000|2023-10-27 18:55:00|5908.7|5902.7|5902.9|5884.9|5908.7|5902.7|5893.7|5884.8|429
1698433200000|2023-10-27 19:00:00|5902.7|5884.7|5903.8|5885.8|5904.5|5886.5|5902.5|5884.5|0
1698433500000|2023-10-27 19:05:00|5903.9|5885.9|5905.9|5887.9|5906.4|5888.4|5903.7|5885.7|0
1698433800000|2023-10-27 19:10:00|5905.8|5887.8|5905.5|5887.5|5907.9|5889.9|5905.3|5887.3|0
1698434100000|2023-10-27 19:15:00|5905.4|5887.4|5907.1|5889.1|5907.8|5889.8|5905.3|5887.3|0
1698434400000|2023-10-27 19:20:00|5905.4|5887.4|5908.9|5890.9|5908.9|5890.9|5903.9|5885.9|0
1698434700000|2023-10-27 19:25:00|5909|5891|5911.7|5893.7|5911.7|5893.7|5908.9|5890.9|0
1698435000000|2023-10-27 19:30:00|5911.8|5893.8|5912.9|5894.9|5914.7|5896.7|5911.6|5893.6|0
1698435300000|2023-10-27 19:35:00|5912.1|5894.1|5910.9|5892.9|5912.9|5894.9|5910.2|5892.2|0
1698435600000|2023-10-27 19:40:00|5910.8|5892.8|5909.2|5891.2|5912.7|5894.7|5909.2|5891.2|0
1698435900000|2023-10-27 19:45:00|5909.3|5891.3|5911.3|5893.3|5912.1|5894.1|5909.2|5891.2|0
1698436200000|2023-10-27 19:50:00|5911.1|5893.1|5910.5|5892.5|5913.1|5895.1|5909.9|5891.9|0
1698436500000|2023-10-27 19:55:00|5910.4|5892.4|5914.9|5896.9|5915.5|5897.5|5909.9|5891.9|0
1698436800000|2023-10-27 20:00:00|5915.1|5897.1|5916.2|5898.2|5918.3|5900.3|5914.2|5896.2|0
1698437100000|2023-10-27 20:05:00|5916|5898|5914.4|5896.4|5916|5898|5914.2|5896.2|0
1698437400000|2023-10-27 20:10:00|5914.6|5896.6|5914.4|5896.4|5915.5|5897.5|5914.2|5896.2|0
1698437700000|2023-10-27 20:15:00|5914.6|5896.6|5915.3|5897.3|5915.5|5897.5|5914.2|5896.2|0
1698438000000|2023-10-27 20:20:00|5915.5|5897.5|5915.5|5897.5|5915.5|5897.5|5915.3|5897.3|0
1698438300000|2023-10-27 20:25:00|5915.4|5897.4|5915.3|5897.3|5915.8|5897.8|5915.3|5897.3|0
1698438600000|2023-10-27 20:30:00|5915.5|5897.5|5915.8|5897.8|5915.8|5897.8|5915.5|5897.5|0
1698438900000|2023-10-27 20:35:00|5916.6|5898.6|5916.7|5898.7|5916.7|5898.7|5916.6|5898.6|0
1698439200000|2023-10-27 20:40:00|5916.9|5898.9|5916.7|5898.7|5916.9|5898.9|5916.2|5898.2|0
1698439500000|2023-10-27 20:45:00|5916.2|5898.2|5916.2|5898.2|5916.7|5898.7|5916.2|5898.2|0
1698439800000|2023-10-27 20:50:00|5916.3|5898.3|5915.3|5897.3|5916.5|5898.5|5915.3|5897.3|0
1698440100000|2023-10-27 20:55:00|5915.4|5897.4|5913.6|5895.6|5915.4|5897.4|5913.4|5895.4|0
1698616800000|2023-10-29 22:00:00|5922.3|5904.3|5922.9|5904.9|5924.9|5906.9|5920.4|5902.4|0
1698617100000|2023-10-29 22:05:00|5922.8|5904.8|5924.7|5906.7|5925.4|5907.4|5921.9|5903.9|0
1698617400000|2023-10-29 22:10:00|5924.3|5906.3|5926.9|5908.9|5926.9|5908.9|5924|5906|0
1698617700000|2023-10-29 22:15:00|5926.8|5908.8|5933.1|5915.1|5933.1|5915.1|5925.5|5907.5|0
1698618000000|2023-10-29 22:20:00|5933.2|5915.2|5935|5917|5935.3|5917.3|5932.7|5914.7|0
1698618300000|2023-10-29 22:25:00|5935.4|5917.4|5935.9|5917.9|5936.1|5918.1|5934.9|5916.9|0
1698618600000|2023-10-29 22:30:00|5935.6|5917.6|5934.4|5916.4|5936.1|5918.1|5933.7|5915.7|0
1698618900000|2023-10-29 22:35:00|5934.7|5916.7|5935.4|5917.4|5936.6|5918.6|5934.7|5916.7|0
1698619200000|2023-10-29 22:40:00|5935.2|5917.2|5933.1|5915.1|5935.2|5917.2|5933|5915|0
1698619500000|2023-10-29 22:45:00|5933.2|5915.2|5935.4|5917.4|5935.4|5917.4|5932.8|5914.8|0
1698619800000|2023-10-29 22:50:00|5935.3|5917.3|5934.8|5916.8|5935.9|5917.9|5934|5916|0
1698620100000|2023-10-29 22:55:00|5934.7|5916.7|5934.2|5916.2|5935.2|5917.2|5934|5916|0
1698620400000|2023-10-29 23:00:00|5934|5916|5933.6|5915.6|5934.4|5916.4|5931.6|5913.6|0
1698620700000|2023-10-29 23:05:00|5933.5|5915.5|5932.3|5914.3|5933.5|5915.5|5930.9|5912.9|0
1698621000000|2023-10-29 23:10:00|5932.1|5914.1|5931.4|5913.4|5932.1|5914.1|5930.4|5912.4|0
1698621300000|2023-10-29 23:15:00|5931.3|5913.3|5932.1|5914.1|5932.1|5914.1|5931.1|5913.1|0
1698621600000|2023-10-29 23:20:00|5932.2|5914.2|5933.5|5915.5|5933.5|5915.5|5932.1|5914.1|0
1698621900000|2023-10-29 23:25:00|5933.4|5915.4|5933|5915|5933.5|5915.5|5932.3|5914.3|0
1698622200000|2023-10-29 23:30:00|5933.2|5915.2|5931.7|5913.7|5933.3|5915.3|5931.7|5913.7|0
1698622500000|2023-10-29 23:35:00|5931.9|5913.9|5930.9|5912.9|5931.9|5913.9|5930.7|5912.7|0
1698622800000|2023-10-29 23:40:00|5931|5913|5932.2|5914.2|5932.2|5914.2|5930.7|5912.7|0
1698623100000|2023-10-29 23:45:00|5932.1|5914.1|5932.4|5914.4|5932.6|5914.6|5931.7|5913.7|0
1698623400000|2023-10-29 23:50:00|5932.3|5914.3|5932.9|5914.9|5932.9|5914.9|5932.2|5914.2|0
1698623700000|2023-10-29 23:55:00|5932.8|5914.8|5932.4|5914.4|5932.9|5914.9|5932.2|5914.2|0
1698624000000|2023-10-30 00:00:00|5932.2|5914.2|5932.4|5914.4|5933.9|5915.9|5931.5|5913.5|0
1698624300000|2023-10-30 00:05:00|5932.7|5914.7|5935.5|5917.5|5935.8|5917.8|5932.4|5914.4|0
1698624600000|2023-10-30 00:10:00|5935.3|5917.3|5935.7|5917.7|5936.2|5918.2|5935|5917|0
1698624900000|2023-10-30 00:15:00|5935.5|5917.5|5937.3|5919.3|5938.2|5920.2|5934.9|5916.9|0
1698625200000|2023-10-30 00:20:00|5937.2|5919.2|5937.2|5919.2|5937.6|5919.6|5936.8|5918.8|0
1698625500000|2023-10-30 00:25:00|5937|5919|5936.2|5918.2|5937.1|5919.1|5935.6|5917.6|0
1698625800000|2023-10-30 00:30:00|5936|5918|5936.8|5918.8|5937.4|5919.4|5934.6|5916.6|0
1698626100000|2023-10-30 00:35:00|5936.9|5918.9|5936|5918|5937|5919|5935.4|5917.4|0
1698626400000|2023-10-30 00:40:00|5936.2|5918.2|5936.3|5918.3|5937.4|5919.4|5936.1|5918.1|0
1698626700000|2023-10-30 00:45:00|5936.4|5918.4|5937.5|5919.5|5937.5|5919.5|5935.6|5917.6|0
1698627000000|2023-10-30 00:50:00|5937.4|5919.4|5937.1|5919.1|5938.1|5920.1|5937|5919|0
1698627300000|2023-10-30 00:55:00|5937.2|5919.2|5938.8|5920.8|5938.8|5920.8|5937|5919|0
1698627600000|2023-10-30 01:00:00|5938.6|5920.6|5943.7|5925.7|5943.7|5925.7|5937.8|5919.8|0
1698627900000|2023-10-30 01:05:00|5943.8|5925.8|5943.3|5925.3|5944.3|5926.3|5943.1|5925.1|0
1698628200000|2023-10-30 01:10:00|5943.4|5925.4|5938.2|5920.2|5943.5|5925.5|5937.9|5919.9|0
1698628500000|2023-10-30 01:15:00|5937.4|5919.4|5917.7|5911.7|5937.4|5927.7|5908.7|5902.7|2592
1698628800000|2023-10-30 01:20:00|5916.7|5910.7|5918.7|5912.7|5923.7|5917.7|5914.7|5908.7|1307
1698629100000|2023-10-30 01:25:00|5919.7|5913.7|5918.7|5912.7|5922.7|5916.7|5912.7|5906.7|1246
1698629400000|2023-10-30 01:30:00|5921.7|5915.7|5948.7|5942.7|5954.7|5948.7|5921.7|5915.7|4395
1698629700000|2023-10-30 01:35:00|5947.7|5941.7|5952.7|5946.7|5972.7|5966.7|5947.7|5941.7|3371
1698630000000|2023-10-30 01:40:00|5950.7|5944.7|5961.7|5955.7|5968.7|5962.7|5948.7|5942.7|2510
1698630300000|2023-10-30 01:45:00|5962.7|5956.7|5942.7|5936.7|5971.7|5965.7|5941.7|5935.7|1985
1698630600000|2023-10-30 01:50:00|5943.7|5937.7|5948.7|5942.7|5961.7|5955.7|5937.7|5931.7|1871
1698630900000|2023-10-30 01:55:00|5947.7|5941.7|5948.7|5942.7|5954.7|5948.7|5940.7|5934.7|1642
1698631200000|2023-10-30 02:00:00|5947.7|5941.7|5944.7|5938.7|5964.7|5958.7|5937.7|5931.7|2451
1698631500000|2023-10-30 02:05:00|5943.7|5937.7|5930.7|5924.7|5943.7|5937.7|5930.7|5924.7|2181
1698631800000|2023-10-30 02:10:00|5929.7|5923.7|5915.7|5909.7|5930.7|5924.7|5913.7|5907.7|1465
1698632100000|2023-10-30 02:15:00|5913.7|5907.7|5917.7|5911.7|5927.7|5921.7|5911.7|5905.7|1451
1698632400000|2023-10-30 02:20:00|5916.7|5910.7|5918.7|5912.7|5928.7|5922.7|5914.7|5908.7|1066
1698632700000|2023-10-30 02:25:00|5917.7|5911.7|5906.7|5900.7|5924.7|5918.7|5903.7|5897.7|1669
1698633000000|2023-10-30 02:30:00|5905.7|5899.7|5901.7|5895.7|5911.7|5905.7|5901.7|5895.7|1782
1698633300000|2023-10-30 02:35:00|5902.7|5896.7|5905.7|5899.7|5910.7|5904.7|5898.7|5892.7|1428
1698633600000|2023-10-30 02:40:00|5904.7|5898.7|5907.7|5901.7|5915.7|5909.7|5904.7|5898.7|1111
1698633900000|2023-10-30 02:45:00|5906.7|5900.7|5917.7|5911.7|5920.7|5914.7|5906.7|5900.7|1148
1698634200000|2023-10-30 02:50:00|5916.7|5910.7|5917.7|5911.7|5922.7|5916.7|5914.7|5908.7|851
1698634500000|2023-10-30 02:55:00|5916.7|5910.7|5917.7|5911.7|5922.7|5916.7|5914.7|5908.7|814
1698634800000|2023-10-30 03:00:00|5918.7|5912.7|5918.7|5912.7|5924.7|5918.7|5914.7|5908.7|922
1698635100000|2023-10-30 03:05:00|5919.7|5913.7|5906.7|5900.7|5922.7|5916.7|5901.7|5895.7|1135
1698635400000|2023-10-30 03:10:00|5907.7|5901.7|5911.7|5905.7|5919.7|5913.7|5905.7|5899.7|1813
1698635700000|2023-10-30 03:15:00|5912.7|5906.7|5914.3|5908.3|5921.3|5915.3|5910.7|5904.7|729
1698636000000|2023-10-30 03:20:00|5915.3|5909.3|5928.3|5922.3|5931.3|5925.3|5914.3|5908.3|1255
1698636300000|2023-10-30 03:25:00|5929.3|5923.3|5945.3|5939.3|5952.3|5946.3|5929.3|5923.3|1785
1698636600000|2023-10-30 03:30:00|5944.3|5938.3|5937.3|5931.3|5949.3|5943.3|5937.3|5931.3|1238
1698636900000|2023-10-30 03:35:00|5936.3|5930.3|5932.3|5926.3|5944.3|5938.3|5932.3|5926.3|3150
1698637200000|2023-10-30 03:40:00|5933.3|5927.3|5932.3|5926.3|5937.3|5931.3|5930.3|5924.3|1050
1698637500000|2023-10-30 03:45:00|5931.3|5925.3|5931.3|5925.3|5935.3|5929.3|5930.3|5924.3|1173
1698637800000|2023-10-30 03:50:00|5930.3|5924.3|5938.3|5932.3|5941.3|5935.3|5930.3|5924.3|1123
1698638100000|2023-10-30 03:55:00|5937.3|5931.3|5934.3|5928.3|5939.3|5933.3|5932.3|5926.3|680
1698638400000|2023-10-30 04:00:00|5940.3|5922.3|5939.6|5921.6|5940.3|5922.3|5939.4|5921.4|4
1698638700000|2023-10-30 04:05:00|5939.5|5921.5|5939.1|5921.1|5939.5|5921.5|5938.8|5920.8|0
1698639000000|2023-10-30 04:10:00|5939.2|5921.2|5938.7|5920.7|5939.3|5921.3|5938.6|5920.6|0
1698639300000|2023-10-30 04:15:00|5938.8|5920.8|5938.6|5920.6|5938.9|5920.9|5938.4|5920.4|0
1698639600000|2023-10-30 04:20:00|5938.4|5920.4|5938.6|5920.6|5938.6|5920.6|5938.3|5920.3|0
1698639900000|2023-10-30 04:25:00|5938.5|5920.5|5938|5920|5938.5|5920.5|5938|5920|0
1698640200000|2023-10-30 04:30:00|5937.8|5919.8|5937.9|5919.9|5938.1|5920.1|5937.6|5919.6|0
1698640500000|2023-10-30 04:35:00|5937.7|5919.7|5938.5|5920.5|5938.5|5920.5|5936.6|5918.6|0
1698640800000|2023-10-30 04:40:00|5938.6|5920.6|5938.7|5920.7|5938.8|5920.8|5938.4|5920.4|0
1698641100000|2023-10-30 04:45:00|5938.8|5920.8|5938.8|5920.8|5938.8|5920.8|5938.5|5920.5|0
1698641400000|2023-10-30 04:50:00|5938.7|5920.7|5939|5921|5939|5921|5938.5|5920.5|0
1698641700000|2023-10-30 04:55:00|5938.9|5920.9|5938.3|5920.3|5938.9|5920.9|5938.3|5920.3|1
1698642000000|2023-10-30 05:00:00|5938.5|5920.5|5924.3|5918.3|5940.3|5934.3|5924.3|5918.3|2080
1698642300000|2023-10-30 05:05:00|5925.3|5919.3|5914.3|5908.3|5926.3|5920.3|5913.3|5907.3|1272
1698642600000|2023-10-30 05:10:00|5915.3|5909.3|5917.3|5911.3|5926.3|5920.3|5914.3|5908.3|874
1698642900000|2023-10-30 05:15:00|5918.3|5912.3|5926.3|5920.3|5930.3|5924.3|5918.3|5912.3|1960
1698643200000|2023-10-30 05:20:00|5925.3|5919.3|5925.3|5919.3|5935.3|5929.3|5921.3|5915.3|2624
1698643500000|2023-10-30 05:25:00|5926.3|5920.3|5923.3|5917.3|5938.3|5932.3|5923.3|5917.3|1785
1698643800000|2023-10-30 05:30:00|5922.3|5916.3|5929.3|5923.3|5929.3|5923.3|5920.3|5914.3|875
1698644100000|2023-10-30 05:35:00|5928.3|5922.3|5928.3|5922.3|5931.3|5925.3|5926.3|5920.3|804
1698644400000|2023-10-30 05:40:00|5927.3|5921.3|5924.3|5918.3|5931.3|5925.3|5922.3|5916.3|610
1698644700000|2023-10-30 05:45:00|5925.3|5919.3|5921.3|5915.3|5928.3|5922.3|5920.3|5914.3|919
1698645000000|2023-10-30 05:50:00|5922.3|5916.3|5922.3|5916.3|5929.3|5923.3|5922.3|5916.3|706
1698645300000|2023-10-30 05:55:00|5921.3|5915.3|5925.3|5919.3|5928.3|5922.3|5921.3|5915.3|585
1698645600000|2023-10-30 06:00:00|5924.3|5918.3|5933.3|5927.3|5939.3|5933.3|5924.3|5918.3|1684
1698645900000|2023-10-30 06:05:00|5934.3|5928.3|5921.3|5915.3|5934.3|5928.3|5921.3|5915.3|694
1698646200000|2023-10-30 06:10:00|5922.3|5916.3|5930.3|5924.3|5935.3|5929.3|5922.3|5916.3|1262
1698646500000|2023-10-30 06:15:00|5931.3|5925.3|5932.3|5926.3|5938.3|5932.3|5931.3|5925.3|823
1698646800000|2023-10-30 06:20:00|5931.3|5925.3|5934.3|5928.3|5938.3|5932.3|5931.3|5925.3|825
1698647100000|2023-10-30 06:25:00|5935.3|5929.3|5937.3|5931.3|5939.3|5933.3|5934.3|5928.3|992
1698647400000|2023-10-30 06:30:00|5938.3|5932.3|5930.3|5924.3|5940.3|5934.3|5929.3|5923.3|919
1698647700000|2023-10-30 06:35:00|5931.3|5925.3|5931.3|5925.3|5934.3|5928.3|5929.3|5923.3|1013
1698648000000|2023-10-30 06:40:00|5932.3|5926.3|5935.3|5929.3|5939.3|5933.3|5931.3|5925.3|2122
1698648300000|2023-10-30 06:45:00|5936.3|5930.3|5935.3|5929.3|5940.3|5934.3|5932.3|5926.3|707
1698648600000|2023-10-30 06:50:00|5936.3|5930.3|5938.3|5932.3|5942.3|5936.3|5934.3|5928.3|856
1698648900000|2023-10-30 06:55:00|5939.3|5933.3|5940.3|5934.3|5945.3|5939.3|5938.3|5932.3|973
1698649200000|2023-10-30 07:00:00|5941.3|5935.3|5951.3|5945.3|5954.3|5948.3|5940.3|5934.3|1080
1698649500000|2023-10-30 07:05:00|5950.3|5944.3|5948.3|5942.3|5954.3|5948.3|5946.3|5940.3|1190
1698649800000|2023-10-30 07:10:00|5949.3|5943.3|5949.3|5943.3|5951.3|5945.3|5945.3|5939.3|1124
1698650100000|2023-10-30 07:15:00|5950.3|5944.3|5947.3|5941.3|5952.3|5946.3|5946.3|5940.3|1203
1698650400000|2023-10-30 07:20:00|5948.3|5942.3|5946.3|5940.3|5949.3|5943.3|5942.3|5936.3|930
1698650700000|2023-10-30 07:25:00|5945.3|5939.3|5949.3|5943.3|5951.3|5945.3|5945.3|5939.3|1295
1698651000000|2023-10-30 07:30:00|5948.3|5942.3|5956.3|5950.3|5958.3|5952.3|5948.3|5942.3|1358
1698651300000|2023-10-30 07:35:00|5957.3|5951.3|5951.3|5945.3|5957.3|5951.3|5951.3|5945.3|1358
1698651600000|2023-10-30 07:40:00|5950.3|5944.3|5948.3|5942.3|5953.3|5947.3|5947.3|5941.3|1281
1698651900000|2023-10-30 07:45:00|5949.3|5943.3|5958.3|5952.3|5961.3|5955.3|5948.3|5942.3|1707
1698652200000|2023-10-30 07:50:00|5957.3|5951.3|5955.3|5949.3|5961.3|5955.3|5955.3|5949.3|1671
1698652500000|2023-10-30 07:55:00|5956.3|5950.3|5963.3|5957.3|5964.3|5958.3|5955.3|5949.3|2121
1698652800000|2023-10-30 08:00:00|5962.3|5956.3|5970.3|5964.3|5972.3|5966.3|5962.3|5956.3|1857
1698653100000|2023-10-30 08:05:00|5971.3|5965.3|5969.3|5963.3|5974.3|5968.3|5965.3|5959.3|2558
1698653400000|2023-10-30 08:10:00|5968.3|5962.3|5975.3|5969.3|5976.3|5970.3|5968.3|5962.3|1794
1698653700000|2023-10-30 08:15:00|5974.3|5968.3|5978.3|5972.3|5981.3|5975.3|5974.3|5968.3|1933
1698654000000|2023-10-30 08:20:00|5979.3|5973.3|5971.3|5965.3|5983.3|5977.3|5969.3|5963.3|1154
1698654300000|2023-10-30 08:25:00|5970.3|5964.3|5974.3|5968.3|5983.3|5977.3|5968.3|5962.3|1307
1698654600000|2023-10-30 08:30:00|5979.8|5961.8|5976.6|5958.6|5979.9|5961.9|5976.6|5958.6|0
1698654900000|2023-10-30 08:35:00|5976.8|5958.8|5977.3|5959.3|5978|5960|5976.4|5958.4|0
1698655200000|2023-10-30 08:40:00|5977.5|5959.5|5975.4|5957.4|5978.5|5960.5|5975.2|5957.2|0
1698655500000|2023-10-30 08:45:00|5975.5|5957.5|5974.9|5956.9|5976.2|5958.2|5973.6|5955.6|0
1698655800000|2023-10-30 08:50:00|5974.8|5956.8|5977.1|5959.1|5977.2|5959.2|5974.3|5956.3|0
1698656100000|2023-10-30 08:55:00|5977.2|5959.2|5977.6|5959.6|5978.3|5960.3|5976.3|5958.3|0
1698656400000|2023-10-30 09:00:00|5977.5|5959.5|5980.9|5962.9|5980.9|5962.9|5977.2|5959.2|0
1698656700000|2023-10-30 09:05:00|5980.8|5962.8|5983.2|5965.2|5984|5966|5980.3|5962.3|0
1698657000000|2023-10-30 09:10:00|5983.4|5965.4|5983.2|5965.2|5984.7|5966.7|5982.8|5964.8|0
1698657300000|2023-10-30 09:15:00|5988.3|5982.3|6012.3|6006.3|6014.3|6008.3|5979.3|5973.3|1122
1698657600000|2023-10-30 09:20:00|6013.3|6007.3|6018.3|6012.3|6023.3|6017.3|6013.3|6007.3|749
1698657900000|2023-10-30 09:25:00|6017.3|6011.3|6006.3|6000.3|6018.3|6012.3|6001.3|5995.3|332
1698658200000|2023-10-30 09:30:00|6005.3|5999.3|6007.3|6001.3|6007.3|6001.3|6003.3|5997.3|110
1698658500000|2023-10-30 09:35:00|6005.3|5999.3|6008.3|6002.3|6009.3|6003.3|6000.3|5994.3|85
1698658800000|2023-10-30 09:40:00|6007.3|6001.3|6009.3|6003.3|6010.3|6004.3|6006.3|6000.3|88
1698659100000|2023-10-30 09:45:00|6010.3|6004.3|6018.3|6012.3|6018.3|6012.3|6010.3|6004.3|187
1698659400000|2023-10-30 09:50:00|6019.3|6013.3|6019.3|6013.3|6020.3|6014.3|6016.3|6010.3|187
1698659700000|2023-10-30 09:55:00|6018.3|6012.3|6013.3|6007.3|6019.3|6013.3|6012.3|6006.3|109
1698660000000|2023-10-30 10:00:00|6013.8|6007.8|6013.8|6007.8|6017.3|6011.3|6011.3|6005.3|213
1698660300000|2023-10-30 10:05:00|6014.8|6008.8|6013.8|6007.8|6016.8|6010.8|6012.8|6006.8|166
1698660600000|2023-10-30 10:10:00|6014.3|6008.3|6010.3|6004.3|6015.8|6009.8|6009.8|6003.8|124
1698660900000|2023-10-30 10:15:00|6010.8|6004.8|6010.8|6004.8|6012.3|6006.3|6009.8|6003.8|137
1698661200000|2023-10-30 10:20:00|6011.3|6005.3|6007.3|6001.3|6011.8|6005.8|6006.8|6000.8|244
1698661500000|2023-10-30 10:25:00|6007.8|6001.8|6006.8|6000.8|6009.8|6003.8|6005.8|5999.8|133
1698661800000|2023-10-30 10:30:00|6006.3|6000.3|6005.8|5999.8|6007.8|6001.8|6003.8|5997.8|165
1698662100000|2023-10-30 10:35:00|6005.3|5999.3|6009.3|6003.3|6010.8|6004.8|6005.3|5999.3|273
1698662400000|2023-10-30 10:40:00|6009.8|6003.8|6009.3|6003.3|6010.3|6004.3|6007.8|6001.8|100
1698662700000|2023-10-30 10:45:00|6008.8|6002.8|6007.3|6001.3|6009.8|6003.8|6005.8|5999.8|111
1698663000000|2023-10-30 10:50:00|6007.8|6001.8|6008.3|6002.3|6010.8|6004.8|6006.8|6000.8|162
1698663300000|2023-10-30 10:55:00|6008.8|6002.8|6007.8|6001.8|6010.3|6004.3|6006.3|6000.3|154
1698663600000|2023-10-30 11:00:00|6007.3|6001.3|6005.8|5999.8|6007.8|6001.8|6005.3|5999.3|178
1698663900000|2023-10-30 11:05:00|6005.3|5999.3|6000.8|5994.8|6005.3|5999.3|6000.8|5994.8|164
1698664200000|2023-10-30 11:10:00|6001.3|5995.3|6001.8|5995.8|6002.8|5996.8|6000.8|5994.8|65
1698664500000|2023-10-30 11:15:00|6002.8|5996.8|6005.8|5999.8|6007.8|6001.8|6002.8|5996.8|104
1698664800000|2023-10-30 11:20:00|6004.8|5998.8|6000.3|5994.3|6005.8|5999.8|5998.3|5992.3|221
1698665100000|2023-10-30 11:25:00|6000.8|5994.8|5999.8|5993.8|6003.3|5997.3|5998.3|5992.3|252
1698665400000|2023-10-30 11:30:00|6000.8|5994.8|6000.8|5994.8|6001.8|5995.8|5998.8|5992.8|117
1698665700000|2023-10-30 11:35:00|6001.8|5995.8|6003.8|5997.8|6003.8|5997.8|6000.8|5994.8|113
1698666000000|2023-10-30 11:40:00|6004.8|5998.8|6003.8|5997.8|6004.8|5998.8|5999.8|5993.8|109
1698666300000|2023-10-30 11:45:00|6003.3|5997.3|6004.8|5998.8|6006.3|6000.3|6001.8|5995.8|59
1698666600000|2023-10-30 11:50:00|6005.3|5999.3|6001.8|5995.8|6006.3|6000.3|6001.3|5995.3|47
1698666900000|2023-10-30 11:55:00|6002.3|5996.3|6002.8|5996.8|6003.8|5997.8|6001.8|5995.8|42
1698667200000|2023-10-30 12:00:00|6001.8|5995.8|6002.3|5996.3|6004.3|5998.3|6000.8|5994.8|53
1698667500000|2023-10-30 12:05:00|6002.8|5996.8|6002.3|5996.3|6003.3|5997.3|6000.8|5994.8|34
1698667800000|2023-10-30 12:10:00|6001.8|5995.8|6002.3|5996.3|6003.3|5997.3|5999.8|5993.8|36
1698668100000|2023-10-30 12:15:00|6001.8|5995.8|6005.8|5999.8|6006.8|6000.8|6001.8|5995.8|20
1698668400000|2023-10-30 12:20:00|6005.3|5999.3|6004.8|5998.8|6006.8|6000.8|6004.3|5998.3|78
1698668700000|2023-10-30 12:25:00|6003.8|5997.8|5999.8|5993.8|6003.8|5997.8|5998.8|5992.8|133
1698669000000|2023-10-30 12:30:00|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|5998.8|5992.8|106
1698669300000|2023-10-30 12:35:00|6000.3|5994.3|5997.3|5991.3|6000.3|5994.3|5996.8|5990.8|106
1698669600000|2023-10-30 12:40:00|5997.8|5991.8|6002.3|5996.3|6004.8|5998.8|5997.3|5991.3|63
1698669900000|2023-10-30 12:45:00|6002.8|5996.8|5997.8|5991.8|6004.8|5998.8|5997.8|5991.8|35
1698670200000|2023-10-30 12:50:00|5998.3|5992.3|6000.8|5994.8|6000.8|5994.8|5997.8|5991.8|78
1698670500000|2023-10-30 12:55:00|6000.3|5994.3|6002.3|5996.3|6002.8|5996.8|5998.8|5992.8|55
1698670800000|2023-10-30 13:00:00|6002.8|5996.8|6004.3|5998.3|6005.8|5999.8|6000.8|5994.8|75
1698671100000|2023-10-30 13:05:00|6004.8|5998.8|6000.8|5994.8|6005.8|5999.8|5999.3|5993.3|142
1698671400000|2023-10-30 13:10:00|6000.3|5994.3|6000.3|5994.3|6001.3|5995.3|5998.3|5992.3|184
1698671700000|2023-10-30 13:15:00|6000.8|5994.8|6001.8|5995.8|6001.8|5995.8|5997.3|5991.3|86
1698672000000|2023-10-30 13:20:00|6002.3|5996.3|6005.8|5999.8|6007.8|6001.8|6001.8|5995.8|237
1698672300000|2023-10-30 13:25:00|6005.3|5999.3|6003.8|5997.8|6007.8|6001.8|6003.8|5997.8|70
1698672600000|2023-10-30 13:30:00|6004.3|5998.3|6009.3|6003.3|6010.8|6004.8|5992.8|5986.8|1386
1698672900000|2023-10-30 13:35:00|6009.8|6003.8|5992.3|5986.3|6011.8|6005.8|5990.3|5984.3|891
1698673200000|2023-10-30 13:40:00|5992.8|5986.8|5991.8|5985.8|5995.3|5989.3|5986.3|5980.3|1044
1698673500000|2023-10-30 13:45:00|5990.3|5984.3|5989.8|5983.8|5993.3|5987.3|5986.8|5980.8|730
1698673800000|2023-10-30 13:50:00|5990.8|5984.8|5992.8|5986.8|5993.3|5987.3|5986.3|5980.3|495
1698674100000|2023-10-30 13:55:00|5993.3|5987.3|5982.3|5976.3|5993.8|5987.8|5979.8|5973.8|253
1698674400000|2023-10-30 14:00:00|5981.8|5975.8|5984.8|5978.8|5988.3|5982.3|5979.8|5973.8|426
1698674700000|2023-10-30 14:05:00|5984.3|5978.3|5980.8|5974.8|5984.8|5978.8|5978.8|5972.8|352
1698675000000|2023-10-30 14:10:00|5981.3|5975.3|5978.8|5972.8|5984.3|5978.3|5976.8|5970.8|281
1698675300000|2023-10-30 14:15:00|5979.3|5973.3|5962.8|5956.8|5979.3|5973.3|5958.8|5952.8|705
1698675600000|2023-10-30 14:20:00|5963.3|5957.3|5951.8|5945.8|5965.8|5959.8|5951.8|5945.8|657
1698675900000|2023-10-30 14:25:00|5951.3|5945.3|5946.3|5940.3|5954.8|5948.8|5936.8|5930.8|651
1698676200000|2023-10-30 14:30:00|5945.3|5939.3|5947.8|5941.8|5948.3|5942.3|5939.8|5933.8|406
1698676500000|2023-10-30 14:35:00|5946.8|5940.8|5945.3|5939.3|5948.3|5942.3|5943.8|5937.8|408
1698676800000|2023-10-30 14:40:00|5944.8|5938.8|5945.3|5939.3|5953.8|5947.8|5943.3|5937.3|413
1698677100000|2023-10-30 14:45:00|5945.8|5939.8|5950.8|5944.8|5953.8|5947.8|5944.8|5938.8|608
1698677400000|2023-10-30 14:50:00|5950.3|5944.3|5955.8|5949.8|5959.8|5953.8|5950.3|5944.3|461
1698677700000|2023-10-30 14:55:00|5954.8|5948.8|5955.3|5949.3|5955.8|5949.8|5950.8|5944.8|80
1698678000000|2023-10-30 15:00:00|5954.8|5948.8|5959.3|5953.3|5960.8|5954.8|5954.8|5948.8|147
1698678300000|2023-10-30 15:05:00|5959.8|5953.8|5960.8|5954.8|5962.3|5956.3|5958.3|5952.3|150
1698678600000|2023-10-30 15:10:00|5961.3|5955.3|5965.3|5959.3|5969.8|5963.8|5959.8|5953.8|308
1698678900000|2023-10-30 15:15:00|5965.8|5959.8|5958.8|5952.8|5965.8|5959.8|5957.8|5951.8|169
1698679200000|2023-10-30 15:20:00|5959.3|5953.3|5959.3|5953.3|5960.8|5954.8|5952.3|5946.3|276
1698679500000|2023-10-30 15:25:00|5958.8|5952.8|5967.3|5961.3|5967.8|5961.8|5958.8|5952.8|127
1698679800000|2023-10-30 15:30:00|5967.8|5961.8|5967.8|5961.8|5969.8|5963.8|5964.8|5958.8|239
1698680100000|2023-10-30 15:35:00|5967.3|5961.3|5960.8|5954.8|5969.8|5963.8|5960.8|5954.8|91
1698680400000|2023-10-30 15:40:00|5959.8|5953.8|5958.8|5952.8|5961.3|5955.3|5955.8|5949.8|150
1698680700000|2023-10-30 15:45:00|5958.3|5952.3|5957.8|5951.8|5961.8|5955.8|5956.8|5950.8|70
1698681000000|2023-10-30 15:50:00|5957.3|5951.3|5957.8|5951.8|5961.8|5955.8|5956.8|5950.8|91
1698681300000|2023-10-30 15:55:00|5958.3|5952.3|5960.3|5954.3|5961.3|5955.3|5957.3|5951.3|120
1698681600000|2023-10-30 16:00:00|5959.3|5953.3|5958.3|5952.3|5961.3|5955.3|5955.3|5949.3|143
1698681900000|2023-10-30 16:05:00|5957.3|5951.3|5955.3|5949.3|5961.3|5955.3|5954.3|5948.3|168
1698682200000|2023-10-30 16:10:00|5956.3|5950.3|5954.3|5948.3|5958.3|5952.3|5954.3|5948.3|153
1698682500000|2023-10-30 16:15:00|5955.3|5949.3|5951.3|5945.3|5957.3|5951.3|5949.3|5943.3|189
1698682800000|2023-10-30 16:20:00|5950.3|5944.3|5952.3|5946.3|5953.3|5947.3|5950.3|5944.3|178
1698683100000|2023-10-30 16:25:00|5951.3|5945.3|5953.3|5947.3|5954.3|5948.3|5951.3|5945.3|166
1698683400000|2023-10-30 16:30:00|5952.3|5946.3|5951.3|5945.3|5954.3|5948.3|5950.3|5944.3|89
1698683700000|2023-10-30 16:35:00|5950.3|5944.3|5947.3|5941.3|5951.3|5945.3|5946.3|5940.3|173
1698684000000|2023-10-30 16:40:00|5946.3|5940.3|5948.3|5942.3|5948.3|5942.3|5945.3|5939.3|35
1698684300000|2023-10-30 16:45:00|5947.3|5941.3|5950.3|5944.3|5951.3|5945.3|5947.3|5941.3|56
1698684600000|2023-10-30 16:50:00|5952.3|5946.3|5945.3|5939.3|5952.3|5946.3|5945.3|5939.3|40
1698684900000|2023-10-30 16:55:00|5944.3|5938.3|5943.3|5937.3|5945.3|5939.3|5940.3|5934.3|113
1698685200000|2023-10-30 17:00:00|5942.3|5936.3|5941.3|5935.3|5942.3|5936.3|5938.3|5932.3|120
1698685500000|2023-10-30 17:05:00|5940.3|5934.3|5941.3|5935.3|5941.3|5935.3|5937.3|5931.3|118
1698685800000|2023-10-30 17:10:00|5940.3|5934.3|5937.3|5931.3|5941.3|5935.3|5936.3|5930.3|111
1698686100000|2023-10-30 17:15:00|5938.3|5932.3|5939.3|5933.3|5941.3|5935.3|5938.3|5932.3|78
1698686400000|2023-10-30 17:20:00|5940.3|5934.3|5941.3|5935.3|5941.3|5935.3|5940.3|5934.3|95
1698686700000|2023-10-30 17:25:00|5943.3|5937.3|5945.3|5939.3|5946.3|5940.3|5941.3|5935.3|243
1698687000000|2023-10-30 17:30:00|5944.3|5938.3|5944.3|5938.3|5949.3|5943.3|5941.3|5935.3|164
1698687300000|2023-10-30 17:35:00|5943.3|5937.3|5945.3|5939.3|5945.3|5939.3|5941.3|5935.3|28
1698687600000|2023-10-30 17:40:00|5946.3|5940.3|5948.3|5942.3|5948.3|5942.3|5945.3|5939.3|122
1698687900000|2023-10-30 17:45:00|5949.3|5943.3|5949.3|5943.3|5950.3|5944.3|5948.3|5942.3|70
1698688200000|2023-10-30 17:50:00|5950.3|5944.3|5953.3|5947.3|5955.3|5949.3|5949.3|5943.3|102
1698688500000|2023-10-30 17:55:00|5954.3|5948.3|5953.3|5947.3|5954.3|5948.3|5952.3|5946.3|59
1698688800000|2023-10-30 18:00:00|5954.3|5948.3|5959.3|5953.3|5959.3|5953.3|5954.3|5948.3|94
1698689100000|2023-10-30 18:05:00|5958.3|5952.3|5957.3|5951.3|5959.3|5953.3|5954.3|5948.3|97
1698689400000|2023-10-30 18:10:00|5959.3|5953.3|5958.3|5952.3|5961.3|5955.3|5958.3|5952.3|68
1698689700000|2023-10-30 18:15:00|5957.3|5951.3|5958.3|5952.3|5960.3|5954.3|5957.3|5951.3|45
1698690000000|2023-10-30 18:20:00|5959.3|5953.3|5956.3|5950.3|5959.3|5953.3|5954.3|5948.3|82
1698690300000|2023-10-30 18:25:00|5955.3|5949.3|5955.3|5949.3|5956.3|5950.3|5954.3|5948.3|57
1698690600000|2023-10-30 18:30:00|5954.3|5948.3|5959.3|5953.3|5960.3|5954.3|5954.3|5948.3|52
1698690900000|2023-10-30 18:35:00|5960.3|5954.3|5963.3|5957.3|5963.3|5957.3|5958.3|5952.3|203
1698691200000|2023-10-30 18:40:00|5962.3|5956.3|5960.3|5954.3|5962.3|5956.3|5959.3|5953.3|141
1698691500000|2023-10-30 18:45:00|5959.3|5953.3|5959.3|5953.3|5962.3|5956.3|5958.3|5952.3|209
1698691800000|2023-10-30 18:50:00|5960.3|5954.3|5956.3|5950.3|5960.3|5954.3|5955.3|5949.3|152
1698692100000|2023-10-30 18:55:00|5955.3|5949.3|5968.3|5950.3|5968.3|5954.3|5953.3|5947.3|198
1698692400000|2023-10-30 19:00:00|5968.4|5950.4|5971.2|5953.2|5971.5|5953.5|5967|5949|0
1698692700000|2023-10-30 19:05:00|5971.1|5953.1|5977.1|5959.1|5979.4|5961.4|5970.9|5952.9|0
1698693000000|2023-10-30 19:10:00|5977|5959|5977.6|5959.6|5977.8|5959.8|5975|5957|0
1698693300000|2023-10-30 19:15:00|5977.7|5959.7|5978.6|5960.6|5978.8|5960.8|5977.3|5959.3|0
1698693600000|2023-10-30 19:20:00|5978.7|5960.7|5986.7|5968.7|5986.9|5968.9|5976.9|5958.9|0
1698693900000|2023-10-30 19:25:00|5986.6|5968.6|5984.3|5966.3|5987.5|5969.5|5983.2|5965.2|0
1698694200000|2023-10-30 19:30:00|5984.4|5966.4|5985.9|5967.9|5986|5968|5982.5|5964.5|0
1698694500000|2023-10-30 19:35:00|5985.8|5967.8|5986.1|5968.1|5986.2|5968.2|5984.1|5966.1|0
1698694800000|2023-10-30 19:40:00|5986.2|5968.2|5984.1|5966.1|5986.2|5968.2|5981.9|5963.9|0
1698695100000|2023-10-30 19:45:00|5984|5966|5974.7|5956.7|5984.1|5966.1|5974.6|5956.6|0
1698695400000|2023-10-30 19:50:00|5974.8|5956.8|5972.9|5954.9|5975.8|5957.8|5972.6|5954.6|0
1698695700000|2023-10-30 19:55:00|5973|5955|5970.3|5952.3|5974.1|5956.1|5966.2|5948.2|0
1698696000000|2023-10-30 20:00:00|5969.6|5951.6|5967.9|5949.9|5970.5|5952.5|5967.1|5949.1|0
1698696300000|2023-10-30 20:05:00|5967.7|5949.7|5968.8|5950.8|5969|5951|5967.3|5949.3|0
1698696600000|2023-10-30 20:10:00|5969|5951|5969.8|5951.8|5970.3|5952.3|5968.3|5950.3|0
1698696900000|2023-10-30 20:15:00|5969.9|5951.9|5969.2|5951.2|5970.3|5952.3|5969.1|5951.1|0
1698697200000|2023-10-30 20:20:00|5969.1|5951.1|5968.3|5950.3|5969.2|5951.2|5968.2|5950.2|0
1698697500000|2023-10-30 20:25:00|5968.1|5950.1|5967.4|5949.4|5968.3|5950.3|5966.9|5948.9|0
1698697800000|2023-10-30 20:30:00|5967.3|5949.3|5968.3|5950.3|5968.3|5950.3|5967.1|5949.1|0
1698698100000|2023-10-30 20:35:00|5968.1|5950.1|5967.7|5949.7|5968.1|5950.1|5967.4|5949.4|0
1698698400000|2023-10-30 20:40:00|5967.4|5949.4|5967.5|5949.5|5968|5950|5967.3|5949.3|0
1698698700000|2023-10-30 20:45:00|5967.3|5949.3|5967.5|5949.5|5967.8|5949.8|5966.8|5948.8|0
1698699000000|2023-10-30 20:50:00|5967.6|5949.6|5968.8|5950.8|5968.8|5950.8|5967.5|5949.5|0
1698699300000|2023-10-30 20:55:00|5968.6|5950.6|5969.2|5951.2|5969.5|5951.5|5968.3|5950.3|0
1698699600000|2023-10-30 21:00:00|5969|5951|5968.9|5950.9|5969|5951|5968.8|5950.8|0
1698699900000|2023-10-30 21:05:00|5969.1|5951.1|5968.7|5950.7|5969.1|5951.1|5968.6|5950.6|0
1698700200000|2023-10-30 21:10:00|5968.6|5950.6|5968.7|5950.7|5968.9|5950.9|5968.6|5950.6|0
1698700500000|2023-10-30 21:15:00|5968.8|5950.8|5968.6|5950.6|5968.8|5950.8|5968.6|5950.6|0
1698700800000|2023-10-30 21:20:00|5968.5|5950.5|5968.6|5950.6|5968.6|5950.6|5968.3|5950.3|0
1698701100000|2023-10-30 21:25:00|5968.4|5950.4|5968.4|5950.4|5968.5|5950.5|5967.6|5949.6|0
1698701400000|2023-10-30 21:30:00|5968.5|5950.5|5968.7|5950.7|5969.1|5951.1|5968.5|5950.5|0
1698701700000|2023-10-30 21:35:00|5968.8|5950.8|5968.8|5950.8|5969.3|5951.3|5968.7|5950.7|0
1698702000000|2023-10-30 21:40:00|5968.7|5950.7|5968.9|5950.9|5968.9|5950.9|5968.7|5950.7|0
1698702300000|2023-10-30 21:45:00|5968.7|5950.7|5968.9|5950.9|5968.9|5950.9|5968.6|5950.6|0
1698702600000|2023-10-30 21:50:00|5968.8|5950.8|5968.9|5950.9|5968.9|5950.9|5968.8|5950.8|0
1698702900000|2023-10-30 21:55:00|5968.5|5950.5|5968.1|5950.1|5968.9|5950.9|5968.1|5950.1|0
1698703200000|2023-10-30 22:00:00|5968.6|5950.6|5969|5951|5969.2|5951.2|5967.9|5949.9|0
1698703500000|2023-10-30 22:05:00|5968.8|5950.8|5967.1|5949.1|5969.2|5951.2|5966.9|5948.9|0
1698703800000|2023-10-30 22:10:00|5967.2|5949.2|5966.6|5948.6|5967.3|5949.3|5966.4|5948.4|0
1698704100000|2023-10-30 22:15:00|5966.7|5948.7|5967.6|5949.6|5968.3|5950.3|5966.7|5948.7|0
1698704400000|2023-10-30 22:20:00|5967.7|5949.7|5968.3|5950.3|5968.3|5950.3|5967.6|5949.6|0
1698704700000|2023-10-30 22:25:00|5968.1|5950.1|5968.5|5950.5|5968.8|5950.8|5968|5950|0
1698705000000|2023-10-30 22:30:00|5968.6|5950.6|5968.5|5950.5|5968.8|5950.8|5968.5|5950.5|0
1698705300000|2023-10-30 22:35:00|5968.7|5950.7|5968|5950|5968.8|5950.8|5967.8|5949.8|0
1698705600000|2023-10-30 22:40:00|5968.3|5950.3|5969.2|5951.2|5969.2|5951.2|5968.3|5950.3|0
1698705900000|2023-10-30 22:45:00|5969|5951|5969|5951|5969|5951|5968.3|5950.3|0
1698706200000|2023-10-30 22:50:00|5968.9|5950.9|5969.3|5951.3|5969.3|5951.3|5968.8|5950.8|0
1698706500000|2023-10-30 22:55:00|5969.1|5951.1|5968.8|5950.8|5969.1|5951.1|5968.8|5950.8|0
1698706800000|2023-10-30 23:00:00|5968.6|5950.6|5967.6|5949.6|5968.8|5950.8|5967.6|5949.6|0
1698707100000|2023-10-30 23:05:00|5967.4|5949.4|5969.5|5951.5|5969.5|5951.5|5967.4|5949.4|0
1698707400000|2023-10-30 23:10:00|5969.4|5951.4|5969.8|5951.8|5969.8|5951.8|5969|5951|0
1698707700000|2023-10-30 23:15:00|5969.6|5951.6|5969.1|5951.1|5969.8|5951.8|5969.1|5951.1|0
1698708000000|2023-10-30 23:20:00|5969.3|5951.3|5970.7|5952.7|5970.7|5952.7|5969.3|5951.3|0
1698708300000|2023-10-30 23:25:00|5970.5|5952.5|5970.5|5952.5|5970.5|5952.5|5970|5952|0
1698708600000|2023-10-30 23:30:00|5970.7|5952.7|5971|5953|5971.1|5953.1|5970.2|5952.2|0
1698708900000|2023-10-30 23:35:00|5971.2|5953.2|5971.4|5953.4|5971.7|5953.7|5971|5953|0
1698709200000|2023-10-30 23:40:00|5971.3|5953.3|5971.2|5953.2|5971.4|5953.4|5971.2|5953.2|0
1698709500000|2023-10-30 23:45:00|5971.3|5953.3|5970.5|5952.5|5971.4|5953.4|5970.4|5952.4|0
1698709800000|2023-10-30 23:50:00|5970.6|5952.6|5970.2|5952.2|5971.1|5953.1|5970.2|5952.2|0
1698710100000|2023-10-30 23:55:00|5970|5952|5969.1|5951.1|5970.2|5952.2|5968.8|5950.8|0
1698710400000|2023-10-31 00:00:00|5969.3|5951.3|5968.1|5950.1|5969.3|5951.3|5967.6|5949.6|0
1698710700000|2023-10-31 00:05:00|5968|5950|5965|5947|5968.1|5950.1|5965|5947|0
1698711000000|2023-10-31 00:10:00|5964.8|5946.8|5965.2|5947.2|5965.7|5947.7|5964.8|5946.8|0
1698711300000|2023-10-31 00:15:00|5965.3|5947.3|5964|5946|5965.7|5947.7|5962.9|5944.9|0
1698711600000|2023-10-31 00:20:00|5964.2|5946.2|5965|5947|5965.2|5947.2|5963.5|5945.5|0
1698711900000|2023-10-31 00:25:00|5964.9|5946.9|5965|5947|5965.4|5947.4|5964.6|5946.6|0
1698712200000|2023-10-31 00:30:00|5964.9|5946.9|5965.8|5947.8|5965.9|5947.9|5964.9|5946.9|0
1698712500000|2023-10-31 00:35:00|5965.7|5947.7|5965.9|5947.9|5967.1|5949.1|5965.7|5947.7|0
1698712800000|2023-10-31 00:40:00|5965.8|5947.8|5965.1|5947.1|5965.8|5947.8|5964.5|5946.5|0
1698713100000|2023-10-31 00:45:00|5965|5947|5965.1|5947.1|5965.3|5947.3|5964.5|5946.5|0
1698713400000|2023-10-31 00:50:00|5965|5947|5965.8|5947.8|5966.3|5948.3|5965|5947|0
1698713700000|2023-10-31 00:55:00|5965.7|5947.7|5966.5|5948.5|5966.9|5948.9|5965.2|5947.2|0
1698714000000|2023-10-31 01:00:00|5966.4|5948.4|5955.6|5937.6|5966.8|5948.8|5955.4|5937.4|0
1698714300000|2023-10-31 01:05:00|5955.8|5937.8|5961.9|5943.9|5962.3|5944.3|5955.4|5937.4|0
1698714600000|2023-10-31 01:10:00|5961.7|5943.7|5957.6|5939.6|5961.9|5943.9|5957.6|5939.6|0
1698714900000|2023-10-31 01:15:00|5957.2|5939.2|5940.9|5934.9|5962.3|5956.3|5938.9|5932.9|1861
1698715200000|2023-10-31 01:20:00|5941.9|5935.9|5928.9|5922.9|5948.9|5942.9|5928.9|5922.9|915
1698715500000|2023-10-31 01:25:00|5927.9|5921.9|5931.9|5925.9|5933.9|5927.9|5923.9|5917.9|842
1698715800000|2023-10-31 01:30:00|5930.9|5924.9|5916.9|5910.9|5933.9|5927.9|5895.9|5889.9|5126
1698716100000|2023-10-31 01:35:00|5918.9|5912.9|5916.9|5910.9|5929.9|5923.9|5909.9|5903.9|2963
1698716400000|2023-10-31 01:40:00|5918.9|5912.9|5898.9|5892.9|5929.9|5923.9|5897.9|5891.9|2641
1698716700000|2023-10-31 01:45:00|5897.9|5891.9|5901.9|5895.9|5907.9|5901.9|5895.9|5889.9|1869
1698717000000|2023-10-31 01:50:00|5899.9|5893.9|5904.9|5898.9|5914.9|5908.9|5899.9|5893.9|1554
1698717300000|2023-10-31 01:55:00|5903.9|5897.9|5893.9|5887.9|5908.9|5902.9|5892.9|5886.9|1174
1698717600000|2023-10-31 02:00:00|5894.9|5888.9|5913.9|5907.9|5921.9|5915.9|5894.9|5888.9|1095
1698717900000|2023-10-31 02:05:00|5912.9|5906.9|5903.9|5897.9|5914.9|5908.9|5902.9|5896.9|916
1698718200000|2023-10-31 02:10:00|5902.9|5896.9|5902.9|5896.9|5915.9|5909.9|5900.9|5894.9|713
1698718500000|2023-10-31 02:15:00|5903.9|5897.9|5899.9|5893.9|5908.9|5902.9|5895.9|5889.9|950
1698718800000|2023-10-31 02:20:00|5900.9|5894.9|5898.9|5892.9|5900.9|5894.9|5889.9|5883.9|1095
1698719100000|2023-10-31 02:25:00|5899.9|5893.9|5895.9|5889.9|5901.9|5895.9|5892.9|5886.9|639
1698719400000|2023-10-31 02:30:00|5896.9|5890.9|5910.9|5904.9|5911.9|5905.9|5892.9|5886.9|970
1698719700000|2023-10-31 02:35:00|5908.9|5902.9|5903.9|5897.9|5912.9|5906.9|5902.9|5896.9|628
1698720000000|2023-10-31 02:40:00|5902.9|5896.9|5891.9|5885.9|5903.9|5897.9|5888.9|5882.9|893
1698720300000|2023-10-31 02:45:00|5890.9|5884.9|5879.9|5873.9|5898.9|5892.9|5877.9|5871.9|1013
1698720600000|2023-10-31 02:50:00|5878.9|5872.9|5876.9|5870.9|5882.9|5876.9|5872.9|5866.9|1516
1698720900000|2023-10-31 02:55:00|5875.9|5869.9|5880.9|5874.9|5886.9|5880.9|5874.9|5868.9|3234
1698721200000|2023-10-31 03:00:00|5881.9|5875.9|5878.9|5872.9|5886.9|5880.9|5878.9|5872.9|1015
1698721500000|2023-10-31 03:05:00|5879.9|5873.9|5868.9|5862.9|5881.9|5875.9|5867.9|5861.9|1658
1698721800000|2023-10-31 03:10:00|5869.9|5863.9|5869.9|5863.9|5872.9|5866.9|5866.9|5860.9|800
1698722100000|2023-10-31 03:15:00|5868.9|5862.9|5860.9|5854.9|5871.9|5865.9|5859.9|5853.9|788
1698722400000|2023-10-31 03:20:00|5859.9|5853.9|5860.9|5854.9|5861.9|5855.9|5853.9|5847.9|1752
1698722700000|2023-10-31 03:25:00|5859.9|5853.9|5865.9|5859.9|5866.9|5860.9|5857.9|5851.9|1817
1698723000000|2023-10-31 03:30:00|5866.9|5860.9|5857.9|5851.9|5868.9|5862.9|5857.9|5851.9|837
1698723300000|2023-10-31 03:35:00|5856.9|5850.9|5844.9|5838.9|5858.9|5852.9|5842.9|5836.9|1651
1698723600000|2023-10-31 03:40:00|5843.9|5837.9|5849.9|5843.9|5850.9|5844.9|5842.9|5836.9|1373
1698723900000|2023-10-31 03:45:00|5848.9|5842.9|5852.9|5846.9|5853.9|5847.9|5847.9|5841.9|770
1698724200000|2023-10-31 03:50:00|5853.9|5847.9|5857.9|5851.9|5858.9|5852.9|5849.9|5843.9|594
1698724500000|2023-10-31 03:55:00|5858.9|5852.9|5854.9|5848.9|5858.9|5852.9|5853.9|5847.9|528
1698724800000|2023-10-31 04:00:00|5860.9|5842.9|5860.6|5842.6|5861.3|5843.3|5860.2|5842.2|5
1698725100000|2023-10-31 04:05:00|5860.4|5842.4|5863.9|5845.9|5863.9|5845.9|5860.4|5842.4|0
1698725400000|2023-10-31 04:10:00|5863.8|5845.8|5861.9|5843.9|5863.8|5845.8|5861.5|5843.5|0
1698725700000|2023-10-31 04:15:00|5862|5844|5862.4|5844.4|5863.2|5845.2|5861.7|5843.7|0
1698726000000|2023-10-31 04:20:00|5862.3|5844.3|5861.8|5843.8|5862.4|5844.4|5861.3|5843.3|0
1698726300000|2023-10-31 04:25:00|5861.6|5843.6|5862.3|5844.3|5862.4|5844.4|5860.7|5842.7|0
1698726600000|2023-10-31 04:30:00|5862.4|5844.4|5860.3|5842.3|5862.7|5844.7|5860.3|5842.3|0
1698726900000|2023-10-31 04:35:00|5860.2|5842.2|5860.8|5842.8|5861|5843|5859.8|5841.8|0
1698727200000|2023-10-31 04:40:00|5861|5843|5859.5|5841.5|5861|5843|5858.9|5840.9|0
1698727500000|2023-10-31 04:45:00|5859.6|5841.6|5860.7|5842.7|5860.7|5842.7|5859.5|5841.5|0
1698727800000|2023-10-31 04:50:00|5860.6|5842.6|5860.4|5842.4|5860.9|5842.9|5859.7|5841.7|0
1698728100000|2023-10-31 04:55:00|5860.5|5842.5|5860.7|5842.7|5861.6|5843.6|5860.5|5842.5|14
1698728400000|2023-10-31 05:00:00|5860.6|5842.6|5845.9|5839.9|5860.6|5846.9|5844.9|5838.9|1581
1698728700000|2023-10-31 05:05:00|5844.9|5838.9|5837.9|5831.9|5851.9|5845.9|5834.9|5828.9|2722
1698729000000|2023-10-31 05:10:00|5838.9|5832.9|5840.9|5834.9|5849.9|5843.9|5837.9|5831.9|1107
1698729300000|2023-10-31 05:15:00|5841.9|5835.9|5846.9|5840.9|5848.9|5842.9|5839.9|5833.9|577
1698729600000|2023-10-31 05:20:00|5847.9|5841.9|5847.9|5841.9|5852.9|5846.9|5845.9|5839.9|903
1698729900000|2023-10-31 05:25:00|5846.9|5840.9|5849.9|5843.9|5852.9|5846.9|5844.9|5838.9|501
1698730200000|2023-10-31 05:30:00|5850.9|5844.9|5856.9|5850.9|5860.9|5854.9|5846.9|5840.9|1238
1698730500000|2023-10-31 05:35:00|5857.9|5851.9|5860.9|5854.9|5861.9|5855.9|5854.9|5848.9|690
1698730800000|2023-10-31 05:40:00|5861.9|5855.9|5863.9|5857.9|5867.9|5861.9|5860.9|5854.9|516
1698731100000|2023-10-31 05:45:00|5864.9|5858.9|5859.9|5853.9|5864.9|5858.9|5856.9|5850.9|620
1698731400000|2023-10-31 05:50:00|5860.9|5854.9|5870.9|5864.9|5872.9|5866.9|5858.9|5852.9|923
1698731700000|2023-10-31 05:55:00|5868.9|5862.9|5862.9|5856.9|5869.9|5863.9|5860.9|5854.9|867
1698732000000|2023-10-31 06:00:00|5863.9|5857.9|5855.9|5849.9|5863.9|5857.9|5855.9|5849.9|398
1698732300000|2023-10-31 06:05:00|5856.9|5850.9|5851.9|5845.9|5857.9|5851.9|5851.9|5845.9|704
1698732600000|2023-10-31 06:10:00|5852.9|5846.9|5852.9|5846.9|5857.9|5851.9|5850.9|5844.9|591
1698732900000|2023-10-31 06:15:00|5851.9|5845.9|5857.9|5851.9|5859.9|5853.9|5850.9|5844.9|595
1698733200000|2023-10-31 06:20:00|5856.9|5850.9|5860.9|5854.9|5861.9|5855.9|5855.9|5849.9|602
1698733500000|2023-10-31 06:25:00|5861.9|5855.9|5866.9|5860.9|5867.9|5861.9|5860.9|5854.9|610
1698733800000|2023-10-31 06:30:00|5865.9|5859.9|5881.9|5875.9|5881.9|5875.9|5864.9|5858.9|966
1698734100000|2023-10-31 06:35:00|5882.9|5876.9|5879.9|5873.9|5882.9|5876.9|5872.9|5866.9|936
1698734400000|2023-10-31 06:40:00|5880.9|5874.9|5876.9|5870.9|5883.9|5877.9|5876.9|5870.9|398
1698734700000|2023-10-31 06:45:00|5877.9|5871.9|5875.9|5869.9|5882.9|5876.9|5874.9|5868.9|369
1698735000000|2023-10-31 06:50:00|5876.9|5870.9|5874.9|5868.9|5879.9|5873.9|5873.9|5867.9|800
1698735300000|2023-10-31 06:55:00|5875.9|5869.9|5875.9|5869.9|5876.9|5870.9|5870.9|5864.9|496
1698735600000|2023-10-31 07:00:00|5876.9|5870.9|5876.9|5870.9|5882.9|5876.9|5876.9|5870.9|738
1698735900000|2023-10-31 07:05:00|5877.9|5871.9|5870.9|5864.9|5877.9|5871.9|5870.9|5864.9|607
1698736200000|2023-10-31 07:10:00|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5866.9|5860.9|532
1698736500000|2023-10-31 07:15:00|5870.9|5864.9|5875.9|5869.9|5875.9|5869.9|5870.9|5864.9|667
1698736800000|2023-10-31 07:20:00|5874.9|5868.9|5869.9|5863.9|5875.9|5869.9|5867.9|5861.9|460
1698737100000|2023-10-31 07:25:00|5868.9|5862.9|5863.9|5857.9|5869.9|5863.9|5863.9|5857.9|373
1698737400000|2023-10-31 07:30:00|5862.9|5856.9|5855.9|5849.9|5863.9|5857.9|5855.9|5849.9|1108
1698737700000|2023-10-31 07:35:00|5856.9|5850.9|5857.9|5851.9|5857.9|5851.9|5854.9|5848.9|724
1698738000000|2023-10-31 07:40:00|5856.9|5850.9|5859.9|5853.9|5859.9|5853.9|5855.9|5849.9|739
1698738300000|2023-10-31 07:45:00|5860.9|5854.9|5866.9|5860.9|5869.9|5863.9|5859.9|5853.9|697
1698738600000|2023-10-31 07:50:00|5867.9|5861.9|5864.9|5858.9|5873.9|5867.9|5863.9|5857.9|1296
1698738900000|2023-10-31 07:55:00|5863.9|5857.9|5862.9|5856.9|5865.9|5859.9|5860.9|5854.9|1415
1698739200000|2023-10-31 08:00:00|5861.9|5855.9|5870.9|5864.9|5874.9|5868.9|5861.9|5855.9|2888
1698739500000|2023-10-31 08:05:00|5869.9|5863.9|5864.9|5858.9|5869.9|5863.9|5861.9|5855.9|2523
1698739800000|2023-10-31 08:10:00|5863.9|5857.9|5863.9|5857.9|5864.9|5858.9|5859.9|5853.9|2650
1698740100000|2023-10-31 08:15:00|5864.9|5858.9|5869.9|5863.9|5870.9|5864.9|5862.9|5856.9|1209
1698740400000|2023-10-31 08:20:00|5868.9|5862.9|5867.9|5861.9|5871.9|5865.9|5866.9|5860.9|956
1698740700000|2023-10-31 08:25:00|5868.9|5862.9|5867.9|5861.9|5871.9|5865.9|5862.9|5856.9|1078
1698741000000|2023-10-31 08:30:00|5873.9|5855.9|5874|5856|5874.4|5856.4|5873|5855|0
1698741300000|2023-10-31 08:35:00|5873.8|5855.8|5877.1|5859.1|5877.8|5859.8|5873.8|5855.8|55
1698741600000|2023-10-31 08:40:00|5877.3|5859.3|5878.5|5860.5|5878.8|5860.8|5877.2|5859.2|0
1698741900000|2023-10-31 08:45:00|5878.6|5860.6|5879.5|5861.5|5880.6|5862.6|5878|5860|0
1698742200000|2023-10-31 08:50:00|5879.7|5861.7|5882.8|5864.8|5883.1|5865.1|5879.6|5861.6|0
1698742500000|2023-10-31 08:55:00|5882.9|5864.9|5883.4|5865.4|5883.7|5865.7|5881.5|5863.5|0
1698742800000|2023-10-31 09:00:00|5883.2|5865.2|5883.2|5865.2|5884.3|5866.3|5882.2|5864.2|0
1698743100000|2023-10-31 09:05:00|5883.3|5865.3|5880.4|5862.4|5883.3|5865.3|5880|5862|0
1698743400000|2023-10-31 09:10:00|5880.5|5862.5|5881.5|5863.5|5883.5|5865.5|5880.4|5862.4|0
1698743700000|2023-10-31 09:15:00|5879.9|5873.9|5880.9|5874.9|5884.9|5878.9|5877.9|5871.9|630
1698744000000|2023-10-31 09:20:00|5879.9|5873.9|5875.9|5869.9|5879.9|5873.9|5875.9|5869.9|274
1698744300000|2023-10-31 09:25:00|5876.9|5870.9|5870.9|5864.9|5876.9|5870.9|5869.9|5863.9|143
1698744600000|2023-10-31 09:30:00|5871.9|5865.9|5877.9|5871.9|5877.9|5871.9|5870.9|5864.9|71
1698744900000|2023-10-31 09:35:00|5878.9|5872.9|5877.9|5871.9|5878.9|5872.9|5875.9|5869.9|216
1698745200000|2023-10-31 09:40:00|5878.9|5872.9|5880.9|5874.9|5884.9|5878.9|5877.9|5871.9|277
1698745500000|2023-10-31 09:45:00|5881.9|5875.9|5882.9|5876.9|5882.9|5876.9|5878.9|5872.9|175
1698745800000|2023-10-31 09:50:00|5881.9|5875.9|5877.9|5871.9|5883.9|5877.9|5876.9|5870.9|188
1698746100000|2023-10-31 09:55:00|5878.9|5872.9|5881.9|5875.9|5882.9|5876.9|5875.9|5869.9|153
1698746400000|2023-10-31 10:00:00|5881.4|5875.4|5888.4|5882.4|5888.4|5882.4|5880.4|5874.4|299
1698746700000|2023-10-31 10:05:00|5887.9|5881.9|5889.4|5883.4|5890.4|5884.4|5887.9|5881.9|560
1698747000000|2023-10-31 10:10:00|5890.4|5884.4|5886.4|5880.4|5892.4|5886.4|5886.4|5880.4|258
1698747300000|2023-10-31 10:15:00|5886.9|5880.9|5884.9|5878.9|5887.4|5881.4|5878.4|5872.4|251
1698747600000|2023-10-31 10:20:00|5885.4|5879.4|5884.4|5878.4|5886.9|5880.9|5882.4|5876.4|107
1698747900000|2023-10-31 10:25:00|5884.9|5878.9|5884.4|5878.4|5886.9|5880.9|5881.9|5875.9|107
1698748200000|2023-10-31 10:30:00|5884.9|5878.9|5887.4|5881.4|5887.9|5881.9|5884.4|5878.4|48
1698748500000|2023-10-31 10:35:00|5888.4|5882.4|5885.9|5879.9|5888.4|5882.4|5885.4|5879.4|23
1698748800000|2023-10-31 10:40:00|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5884.4|5878.4|62
1698749100000|2023-10-31 10:45:00|5885.9|5879.9|5888.4|5882.4|5889.4|5883.4|5885.4|5879.4|44
1698749400000|2023-10-31 10:50:00|5887.4|5881.4|5886.4|5880.4|5888.4|5882.4|5885.4|5879.4|31
1698749700000|2023-10-31 10:55:00|5886.9|5880.9|5886.4|5880.4|5887.4|5881.4|5884.4|5878.4|50
1698750000000|2023-10-31 11:00:00|5885.9|5879.9|5889.4|5883.4|5891.9|5885.9|5884.9|5878.9|35
1698750300000|2023-10-31 11:05:00|5888.9|5882.9|5889.4|5883.4|5891.4|5885.4|5885.4|5879.4|147
1698750600000|2023-10-31 11:10:00|5889.9|5883.9|5894.9|5888.9|5899.9|5893.9|5889.4|5883.4|449
1698750900000|2023-10-31 11:15:00|5894.4|5888.4|5901.4|5895.4|5902.4|5896.4|5893.9|5887.9|255
1698751200000|2023-10-31 11:20:00|5900.9|5894.9|5902.9|5896.9|5904.4|5898.4|5899.9|5893.9|50
1698751500000|2023-10-31 11:25:00|5902.4|5896.4|5895.4|5889.4|5903.4|5897.4|5894.9|5888.9|98
1698751800000|2023-10-31 11:30:00|5896.4|5890.4|5897.4|5891.4|5897.4|5891.4|5894.9|5888.9|142
1698752100000|2023-10-31 11:35:00|5898.4|5892.4|5894.4|5888.4|5898.4|5892.4|5892.9|5886.9|59
1698752400000|2023-10-31 11:40:00|5894.9|5888.9|5894.4|5888.4|5895.9|5889.9|5893.4|5887.4|4
1698752700000|2023-10-31 11:45:00|5894.9|5888.9|5892.9|5886.9|5896.9|5890.9|5892.9|5886.9|27
1698753000000|2023-10-31 11:50:00|5892.4|5886.4|5891.4|5885.4|5893.4|5887.4|5888.4|5882.4|97
1698753300000|2023-10-31 11:55:00|5889.9|5883.9|5889.4|5883.4|5891.4|5885.4|5889.4|5883.4|18
1698753600000|2023-10-31 12:00:00|5888.9|5882.9|5889.4|5883.4|5890.4|5884.4|5886.9|5880.9|25
1698753900000|2023-10-31 12:05:00|5888.9|5882.9|5889.4|5883.4|5891.4|5885.4|5888.9|5882.9|15
1698754200000|2023-10-31 12:10:00|5889.9|5883.9|5890.4|5884.4|5891.4|5885.4|5889.9|5883.9|16
1698754500000|2023-10-31 12:15:00|5890.9|5884.9|5892.9|5886.9|5893.4|5887.4|5890.9|5884.9|14
1698754800000|2023-10-31 12:20:00|5892.4|5886.4|5894.4|5888.4|5895.4|5889.4|5892.4|5886.4|24
1698755100000|2023-10-31 12:25:00|5894.9|5888.9|5889.9|5883.9|5894.9|5888.9|5889.9|5883.9|45
1698755400000|2023-10-31 12:30:00|5889.4|5883.4|5880.4|5874.4|5889.4|5883.4|5880.4|5874.4|218
1698755700000|2023-10-31 12:35:00|5880.9|5874.9|5875.9|5869.9|5882.4|5876.4|5875.4|5869.4|122
1698756000000|2023-10-31 12:40:00|5876.4|5870.4|5871.9|5865.9|5880.4|5874.4|5869.4|5863.4|154
1698756300000|2023-10-31 12:45:00|5872.4|5866.4|5873.4|5867.4|5877.4|5871.4|5872.4|5866.4|149
1698756600000|2023-10-31 12:50:00|5872.9|5866.9|5869.4|5863.4|5872.9|5866.9|5867.9|5861.9|115
1698756900000|2023-10-31 12:55:00|5869.9|5863.9|5863.9|5857.9|5869.9|5863.9|5862.4|5856.4|195
1698757200000|2023-10-31 13:00:00|5863.4|5857.4|5865.4|5859.4|5866.4|5860.4|5861.9|5855.9|229
1698757500000|2023-10-31 13:05:00|5864.9|5858.9|5859.4|5853.4|5869.4|5863.4|5859.4|5853.4|164
1698757800000|2023-10-31 13:10:00|5858.9|5852.9|5859.9|5853.9|5862.4|5856.4|5858.4|5852.4|147
1698758100000|2023-10-31 13:15:00|5859.4|5853.4|5875.4|5869.4|5879.9|5873.9|5855.4|5849.4|920
1698758400000|2023-10-31 13:20:00|5874.9|5868.9|5865.4|5859.4|5874.9|5868.9|5863.9|5857.9|433
1698758700000|2023-10-31 13:25:00|5865.9|5859.9|5861.9|5855.9|5866.4|5860.4|5857.4|5851.4|328
1698759000000|2023-10-31 13:30:00|5861.4|5855.4|5865.4|5859.4|5878.4|5872.4|5859.4|5853.4|926
1698759300000|2023-10-31 13:35:00|5865.9|5859.9|5857.4|5851.4|5867.9|5861.9|5851.4|5845.4|738
1698759600000|2023-10-31 13:40:00|5857.9|5851.9|5860.4|5854.4|5862.9|5856.9|5850.4|5844.4|372
1698759900000|2023-10-31 13:45:00|5860.9|5854.9|5869.4|5863.4|5872.4|5866.4|5858.9|5852.9|248
1698760200000|2023-10-31 13:50:00|5869.9|5863.9|5855.4|5849.4|5870.9|5864.9|5848.4|5842.4|435
1698760500000|2023-10-31 13:55:00|5855.9|5849.9|5856.9|5850.9|5861.9|5855.9|5853.9|5847.9|144
1698760800000|2023-10-31 14:00:00|5857.4|5851.4|5834.4|5828.4|5857.4|5851.4|5830.4|5824.4|487
1698761100000|2023-10-31 14:05:00|5833.4|5827.4|5847.9|5841.9|5847.9|5841.9|5833.4|5827.4|420
1698761400000|2023-10-31 14:10:00|5848.4|5842.4|5863.9|5857.9|5865.9|5859.9|5848.4|5842.4|422
1698761700000|2023-10-31 14:15:00|5864.4|5858.4|5867.9|5861.9|5874.9|5868.9|5863.4|5857.4|252
1698762000000|2023-10-31 14:20:00|5868.4|5862.4|5861.4|5855.4|5869.4|5863.4|5860.4|5854.4|151
1698762300000|2023-10-31 14:25:00|5861.9|5855.9|5855.4|5849.4|5863.4|5857.4|5853.4|5847.4|217
1698762600000|2023-10-31 14:30:00|5855.9|5849.9|5851.4|5845.4|5862.9|5856.9|5851.4|5845.4|213
1698762900000|2023-10-31 14:35:00|5850.4|5844.4|5843.4|5837.4|5851.4|5845.4|5842.9|5836.9|316
1698763200000|2023-10-31 14:40:00|5842.4|5836.4|5853.9|5847.9|5854.9|5848.9|5842.4|5836.4|205
1698763500000|2023-10-31 14:45:00|5853.4|5847.4|5849.4|5843.4|5854.9|5848.9|5847.4|5841.4|128
1698763800000|2023-10-31 14:50:00|5849.9|5843.9|5856.4|5850.4|5857.4|5851.4|5849.4|5843.4|175
1698764100000|2023-10-31 14:55:00|5856.9|5850.9|5846.4|5840.4|5857.4|5851.4|5844.4|5838.4|303
1698764400000|2023-10-31 15:00:00|5846.9|5840.9|5840.4|5834.4|5849.4|5843.4|5837.4|5831.4|357
1698764700000|2023-10-31 15:05:00|5839.9|5833.9|5837.4|5831.4|5840.9|5834.9|5832.4|5826.4|156
1698765000000|2023-10-31 15:10:00|5836.9|5830.9|5839.9|5833.9|5840.9|5834.9|5836.4|5830.4|87
1698765300000|2023-10-31 15:15:00|5840.4|5834.4|5832.4|5826.4|5840.4|5834.4|5830.4|5824.4|128
1698765600000|2023-10-31 15:20:00|5831.4|5825.4|5822.4|5816.4|5831.4|5825.4|5820.4|5814.4|505
1698765900000|2023-10-31 15:25:00|5822.9|5816.9|5819.4|5813.4|5824.9|5818.9|5819.4|5813.4|271
1698766200000|2023-10-31 15:30:00|5819.9|5813.9|5825.4|5819.4|5825.9|5819.9|5819.4|5813.4|376
1698766500000|2023-10-31 15:35:00|5824.9|5818.9|5813.4|5807.4|5824.9|5818.9|5812.4|5806.4|347
1698766800000|2023-10-31 15:40:00|5812.9|5806.9|5807.9|5801.9|5812.9|5806.9|5804.4|5798.4|452
1698767100000|2023-10-31 15:45:00|5808.4|5802.4|5812.4|5806.4|5813.9|5807.9|5801.4|5795.4|616
1698767400000|2023-10-31 15:50:00|5811.4|5805.4|5818.4|5812.4|5818.4|5812.4|5810.4|5804.4|377
1698767700000|2023-10-31 15:55:00|5818.9|5812.9|5825.9|5819.9|5826.4|5820.4|5818.9|5812.9|326
1698768000000|2023-10-31 16:00:00|5826.9|5820.9|5818.9|5812.9|5826.9|5820.9|5818.9|5812.9|311
1698768300000|2023-10-31 16:05:00|5817.9|5811.9|5821.9|5815.9|5823.9|5817.9|5816.9|5810.9|132
1698768600000|2023-10-31 16:10:00|5822.9|5816.9|5817.9|5811.9|5822.9|5816.9|5816.9|5810.9|148
1698768900000|2023-10-31 16:15:00|5818.9|5812.9|5814.9|5808.9|5820.9|5814.9|5814.9|5808.9|240
1698769200000|2023-10-31 16:20:00|5815.9|5809.9|5818.9|5812.9|5818.9|5812.9|5811.9|5805.9|360
1698769500000|2023-10-31 16:25:00|5817.9|5811.9|5811.9|5805.9|5818.9|5812.9|5808.9|5802.9|378
1698769800000|2023-10-31 16:30:00|5810.9|5804.9|5825.9|5819.9|5826.9|5820.9|5809.9|5803.9|474
1698770100000|2023-10-31 16:35:00|5826.9|5820.9|5825.9|5819.9|5826.9|5820.9|5820.9|5814.9|357
1698770400000|2023-10-31 16:40:00|5826.9|5820.9|5817.9|5811.9|5828.9|5822.9|5817.9|5811.9|262
1698770700000|2023-10-31 16:45:00|5818.9|5812.9|5824.9|5818.9|5824.9|5818.9|5816.9|5810.9|170
1698771000000|2023-10-31 16:50:00|5823.9|5817.9|5818.9|5812.9|5825.9|5819.9|5818.9|5812.9|141
1698771300000|2023-10-31 16:55:00|5819.9|5813.9|5821.9|5815.9|5821.9|5815.9|5817.9|5811.9|121
1698771600000|2023-10-31 17:00:00|5822.9|5816.9|5822.9|5816.9|5823.9|5817.9|5817.9|5811.9|110
1698771900000|2023-10-31 17:05:00|5821.9|5815.9|5824.9|5818.9|5825.9|5819.9|5821.9|5815.9|42
1698772200000|2023-10-31 17:10:00|5823.9|5817.9|5818.9|5812.9|5823.9|5817.9|5818.9|5812.9|106
1698772500000|2023-10-31 17:15:00|5819.9|5813.9|5822.9|5816.9|5822.9|5816.9|5819.9|5813.9|64
1698772800000|2023-10-31 17:20:00|5823.9|5817.9|5822.9|5816.9|5825.9|5819.9|5821.9|5815.9|109
1698773100000|2023-10-31 17:25:00|5821.9|5815.9|5824.9|5818.9|5825.9|5819.9|5819.9|5813.9|93
1698773400000|2023-10-31 17:30:00|5825.9|5819.9|5827.9|5821.9|5827.9|5821.9|5825.9|5819.9|77
1698773700000|2023-10-31 17:35:00|5828.9|5822.9|5832.9|5826.9|5833.9|5827.9|5826.9|5820.9|146
1698774000000|2023-10-31 17:40:00|5831.9|5825.9|5831.9|5825.9|5832.9|5826.9|5829.9|5823.9|114
1698774300000|2023-10-31 17:45:00|5830.9|5824.9|5830.9|5824.9|5831.9|5825.9|5826.9|5820.9|155
1698774600000|2023-10-31 17:50:00|5831.9|5825.9|5835.9|5829.9|5835.9|5829.9|5831.9|5825.9|76
1698774900000|2023-10-31 17:55:00|5834.9|5828.9|5837.9|5831.9|5837.9|5831.9|5831.9|5825.9|120
1698775200000|2023-10-31 18:00:00|5836.9|5830.9|5838.9|5832.9|5839.9|5833.9|5834.9|5828.9|47
1698775500000|2023-10-31 18:05:00|5837.9|5831.9|5835.9|5829.9|5838.9|5832.9|5834.9|5828.9|73
1698775800000|2023-10-31 18:10:00|5834.9|5828.9|5836.9|5830.9|5838.9|5832.9|5834.9|5828.9|43
1698776100000|2023-10-31 18:15:00|5835.9|5829.9|5830.9|5824.9|5837.9|5831.9|5830.9|5824.9|44
1698776400000|2023-10-31 18:20:00|5831.9|5825.9|5831.9|5825.9|5833.9|5827.9|5831.9|5825.9|56
1698776700000|2023-10-31 18:25:00|5832.9|5826.9|5828.9|5822.9|5833.9|5827.9|5828.9|5822.9|93
1698777000000|2023-10-31 18:30:00|5827.9|5821.9|5829.9|5823.9|5829.9|5823.9|5827.9|5821.9|31
1698777300000|2023-10-31 18:35:00|5830.9|5824.9|5836.9|5830.9|5836.9|5830.9|5826.9|5820.9|188
1698777600000|2023-10-31 18:40:00|5837.9|5831.9|5842.9|5836.9|5843.9|5837.9|5837.9|5831.9|376
1698777900000|2023-10-31 18:45:00|5843.9|5837.9|5843.9|5837.9|5845.9|5839.9|5842.9|5836.9|180
1698778200000|2023-10-31 18:50:00|5844.9|5838.9|5847.9|5841.9|5847.9|5841.9|5843.9|5837.9|94
1698778500000|2023-10-31 18:55:00|5848.9|5842.9|5856.3|5838.3|5856.4|5848.9|5848.9|5838.3|95
1698778800000|2023-10-31 19:00:00|5856.4|5838.4|5866.4|5848.4|5868.1|5850.1|5856.4|5838.4|0
1698779100000|2023-10-31 19:05:00|5867.3|5849.3|5865.4|5847.4|5868.1|5850.1|5863.9|5845.9|0
1698779400000|2023-10-31 19:10:00|5865.3|5847.3|5869.2|5851.2|5871.5|5853.5|5865.3|5847.3|0
1698779700000|2023-10-31 19:15:00|5869.1|5851.1|5874.5|5856.5|5874.6|5856.6|5867.6|5849.6|0
1698780000000|2023-10-31 19:20:00|5874.6|5856.6|5868.9|5850.9|5874.7|5856.7|5866|5848|0
1698780300000|2023-10-31 19:25:00|5868.8|5850.8|5871.8|5853.8|5871.9|5853.9|5867.8|5849.8|0
1698780600000|2023-10-31 19:30:00|5871.7|5853.7|5872|5854|5873.2|5855.2|5869.5|5851.5|0
1698780900000|2023-10-31 19:35:00|5872.1|5854.1|5874.7|5856.7|5876.3|5858.3|5872|5854|0
1698781200000|2023-10-31 19:40:00|5874.8|5856.8|5876.3|5858.3|5876.3|5858.3|5871.9|5853.9|0
1698781500000|2023-10-31 19:45:00|5876.2|5858.2|5876.3|5858.3|5877.9|5859.9|5875.1|5857.1|0
1698781800000|2023-10-31 19:50:00|5876.5|5858.5|5875.7|5857.7|5878.3|5860.3|5872.7|5854.7|0
1698782100000|2023-10-31 19:55:00|5875.8|5857.8|5876.3|5858.3|5879.1|5861.1|5873.4|5855.4|0
1698782400000|2023-10-31 20:00:00|5875.7|5857.7|5872.1|5854.1|5876.9|5858.9|5871.7|5853.7|0
1698782700000|2023-10-31 20:05:00|5871.9|5853.9|5872.4|5854.4|5873.2|5855.2|5871.9|5853.9|0
1698783000000|2023-10-31 20:10:00|5872.3|5854.3|5870.9|5852.9|5872.4|5854.4|5870.6|5852.6|0
1698783300000|2023-10-31 20:15:00|5871.1|5853.1|5869.4|5851.4|5871.1|5853.1|5869|5851|0
1698783600000|2023-10-31 20:20:00|5869.2|5851.2|5869.1|5851.1|5869.8|5851.8|5868.5|5850.5|0
1698783900000|2023-10-31 20:25:00|5869.2|5851.2|5868.7|5850.7|5869.4|5851.4|5868.6|5850.6|0
1698784200000|2023-10-31 20:30:00|5868.5|5850.5|5868.2|5850.2|5868.7|5850.7|5867.8|5849.8|0
1698784500000|2023-10-31 20:35:00|5868.1|5850.1|5868.5|5850.5|5868.7|5850.7|5867.8|5849.8|0
1698784800000|2023-10-31 20:40:00|5868.3|5850.3|5868.2|5850.2|5869|5851|5867.8|5849.8|0
1698785100000|2023-10-31 20:45:00|5868.3|5850.3|5867.9|5849.9|5868.3|5850.3|5867.7|5849.7|0
1698785400000|2023-10-31 20:50:00|5868.1|5850.1|5868.2|5850.2|5868.4|5850.4|5867.7|5849.7|0
1698785700000|2023-10-31 20:55:00|5868.4|5850.4|5869.4|5851.4|5869.7|5851.7|5868.2|5850.2|0
1698786000000|2023-10-31 21:00:00|5869.3|5851.3|5869.2|5851.2|5869.3|5851.3|5869.1|5851.1|0
1698786300000|2023-10-31 21:05:00|5869.9|5851.9|5870.3|5852.3|5870.4|5852.4|5869.4|5851.4|0
1698786600000|2023-10-31 21:10:00|5870.6|5852.6|5870.9|5852.9|5871.4|5853.4|5870|5852|0
1698786900000|2023-10-31 21:15:00|5870.8|5852.8|5871.4|5853.4|5871.8|5853.8|5870.8|5852.8|0
1698787200000|2023-10-31 21:20:00|5871.3|5853.3|5870.7|5852.7|5871.4|5853.4|5870.4|5852.4|0
1698787500000|2023-10-31 21:25:00|5870.9|5852.9|5870.9|5852.9|5871.4|5853.4|5870.7|5852.7|0
1698787800000|2023-10-31 21:30:00|5870.6|5852.6|5871.1|5853.1|5871.1|5853.1|5870.6|5852.6|0
1698788100000|2023-10-31 21:35:00|5870.7|5852.7|5870.9|5852.9|5871|5853|5870.7|5852.7|0
1698788400000|2023-10-31 21:40:00|5870.8|5852.8|5870.4|5852.4|5870.8|5852.8|5869.9|5851.9|0
1698788700000|2023-10-31 21:45:00|5870.3|5852.3|5870.9|5852.9|5871.2|5853.2|5870.2|5852.2|0
1698789000000|2023-10-31 21:50:00|5870.8|5852.8|5870.8|5852.8|5870.8|5852.8|5870.8|5852.8|0
1698789300000|2023-10-31 21:55:00|5870.9|5852.9|5871|5853|5871|5853|5870.7|5852.7|0
1698789600000|2023-10-31 22:00:00|5871.4|5853.4|5869.7|5851.7|5873.1|5855.1|5869.7|5851.7|0
1698789900000|2023-10-31 22:05:00|5869.5|5851.5|5869.2|5851.2|5869.5|5851.5|5868.5|5850.5|0
1698790200000|2023-10-31 22:10:00|5869|5851|5869.5|5851.5|5869.5|5851.5|5868.5|5850.5|0
1698790500000|2023-10-31 22:15:00|5869.6|5851.6|5869.7|5851.7|5869.9|5851.9|5869.1|5851.1|0
1698790800000|2023-10-31 22:20:00|5869.6|5851.6|5868.8|5850.8|5869.7|5851.7|5868.5|5850.5|0
1698791100000|2023-10-31 22:25:00|5868.7|5850.7|5869.2|5851.2|5869.5|5851.5|5868.3|5850.3|0
1698791400000|2023-10-31 22:30:00|5869.5|5851.5|5869|5851|5869.9|5851.9|5868.8|5850.8|0
1698791700000|2023-10-31 22:35:00|5869.2|5851.2|5869.7|5851.7|5869.9|5851.9|5869.2|5851.2|0
1698792000000|2023-10-31 22:40:00|5869.8|5851.8|5870.6|5852.6|5871.1|5853.1|5869.8|5851.8|0
1698792300000|2023-10-31 22:45:00|5870.7|5852.7|5870.4|5852.4|5870.9|5852.9|5870.2|5852.2|0
1698792600000|2023-10-31 22:50:00|5870.6|5852.6|5870.9|5852.9|5871.2|5853.2|5870.6|5852.6|0
1698792900000|2023-10-31 22:55:00|5871.1|5853.1|5871.1|5853.1|5871.3|5853.3|5870.9|5852.9|0
1698793200000|2023-10-31 23:00:00|5871.2|5853.2|5868.8|5850.8|5871.3|5853.3|5867.9|5849.9|0
1698793500000|2023-10-31 23:05:00|5868.7|5850.7|5868.8|5850.8|5869|5851|5868.1|5850.1|0
1698793800000|2023-10-31 23:10:00|5868.6|5850.6|5868.1|5850.1|5868.8|5850.8|5868.1|5850.1|0
1698794100000|2023-10-31 23:15:00|5867.9|5849.9|5869|5851|5869|5851|5867.9|5849.9|0
1698794400000|2023-10-31 23:20:00|5868.8|5850.8|5868.5|5850.5|5868.8|5850.8|5868.4|5850.4|0
1698794700000|2023-10-31 23:25:00|5868.3|5850.3|5868.5|5850.5|5868.5|5850.5|5868.1|5850.1|0
1698795000000|2023-10-31 23:30:00|5868.3|5850.3|5868.1|5850.1|5868.5|5850.5|5868.1|5850.1|0
1698795300000|2023-10-31 23:35:00|5868.3|5850.3|5868.1|5850.1|5868.3|5850.3|5867.4|5849.4|0
1698795600000|2023-10-31 23:40:00|5868.3|5850.3|5868.8|5850.8|5868.8|5850.8|5867.9|5849.9|0
1698795900000|2023-10-31 23:45:00|5868.7|5850.7|5868|5850|5868.7|5850.7|5867.9|5849.9|0
1698796200000|2023-10-31 23:50:00|5867.9|5849.9|5868.5|5850.5|5868.5|5850.5|5867.9|5849.9|0
1698796500000|2023-10-31 23:55:00|5868.6|5850.6|5868.5|5850.5|5868.8|5850.8|5868.3|5850.3|0
1698796800000|2023-11-01 00:00:00|5868.4|5850.4|5869.5|5851.5|5869.9|5851.9|5868.3|5850.3|0
1698797100000|2023-11-01 00:05:00|5869.3|5851.3|5868.5|5850.5|5869.7|5851.7|5868.3|5850.3|0
1698797400000|2023-11-01 00:10:00|5868.3|5850.3|5869.5|5851.5|5869.5|5851.5|5868.1|5850.1|0
1698797700000|2023-11-01 00:15:00|5869.7|5851.7|5870|5852|5870.3|5852.3|5869.2|5851.2|0
1698798000000|2023-11-01 00:20:00|5869.7|5851.7|5869.2|5851.2|5870.4|5852.4|5869|5851|0
1698798300000|2023-11-01 00:25:00|5869|5851|5868|5850|5869.2|5851.2|5867.8|5849.8|0
1698798600000|2023-11-01 00:30:00|5868.1|5850.1|5866.4|5848.4|5868.2|5850.2|5866.4|5848.4|0
1698798900000|2023-11-01 00:35:00|5866.5|5848.5|5866.7|5848.7|5866.8|5848.8|5865.9|5847.9|0
1698799200000|2023-11-01 00:40:00|5866.8|5848.8|5865.7|5847.7|5867|5849|5865.5|5847.5|0
1698799500000|2023-11-01 00:45:00|5865.8|5847.8|5867.3|5849.3|5868|5850|5865.8|5847.8|0
1698799800000|2023-11-01 00:50:00|5867.4|5849.4|5866.1|5848.1|5867.5|5849.5|5865.5|5847.5|0
1698800100000|2023-11-01 00:55:00|5866.3|5848.3|5872.4|5854.4|5872.6|5854.6|5865.6|5847.6|0
1698800400000|2023-11-01 01:00:00|5872.3|5854.3|5886.7|5868.7|5887.1|5869.1|5872.1|5854.1|0
1698800700000|2023-11-01 01:05:00|5886.4|5868.4|5892.1|5874.1|5897.5|5879.5|5886.2|5868.2|0
1698801000000|2023-11-01 01:10:00|5892.2|5874.2|5892|5874|5892.3|5874.3|5891.2|5873.2|0
1698801300000|2023-11-01 01:15:00|5892.2|5874.2|5877.9|5871.9|5892.2|5884.9|5860.9|5854.9|2163
1698801600000|2023-11-01 01:20:00|5876.9|5870.9|5888.9|5882.9|5891.9|5885.9|5871.9|5865.9|1772
1698801900000|2023-11-01 01:25:00|5889.9|5883.9|5884.9|5878.9|5894.9|5888.9|5874.9|5868.9|1683
1698802200000|2023-11-01 01:30:00|5878.9|5872.9|5862.9|5856.9|5897.9|5891.9|5862.9|5856.9|4732
1698802500000|2023-11-01 01:35:00|5864.9|5858.9|5868.9|5862.9|5875.9|5869.9|5859.9|5853.9|2463
1698802800000|2023-11-01 01:40:00|5867.9|5861.9|5882.9|5876.9|5889.9|5883.9|5866.9|5860.9|1936
1698803100000|2023-11-01 01:45:00|5881.9|5875.9|5850.9|5844.9|5881.9|5875.9|5850.9|5844.9|2998
1698803400000|2023-11-01 01:50:00|5849.9|5843.9|5829.9|5823.9|5850.9|5844.9|5827.9|5821.9|1602
1698803700000|2023-11-01 01:55:00|5828.9|5822.9|5831.9|5825.9|5835.9|5829.9|5819.9|5813.9|3398
1698804000000|2023-11-01 02:00:00|5830.9|5824.9|5825.9|5819.9|5837.9|5831.9|5825.9|5819.9|1495
1698804300000|2023-11-01 02:05:00|5826.9|5820.9|5823.9|5817.9|5831.9|5825.9|5818.9|5812.9|2267
1698804600000|2023-11-01 02:10:00|5822.9|5816.9|5830.9|5824.9|5833.9|5827.9|5821.9|5815.9|3603
1698804900000|2023-11-01 02:15:00|5831.9|5825.9|5823.4|5817.4|5832.9|5826.9|5821.9|5815.9|2418
1698805200000|2023-11-01 02:20:00|5822.4|5816.4|5819.4|5813.4|5827.4|5821.4|5816.4|5810.4|2488
1698805500000|2023-11-01 02:25:00|5818.4|5812.4|5828.4|5822.4|5829.4|5823.4|5818.4|5812.4|2473
1698805800000|2023-11-01 02:30:00|5829.4|5823.4|5844.4|5838.4|5844.4|5838.4|5828.4|5822.4|1488
1698806100000|2023-11-01 02:35:00|5843.4|5837.4|5849.4|5843.4|5856.4|5850.4|5843.4|5837.4|1011
1698806400000|2023-11-01 02:40:00|5848.4|5842.4|5851.4|5845.4|5857.4|5851.4|5843.4|5837.4|857
1698806700000|2023-11-01 02:45:00|5850.4|5844.4|5848.4|5842.4|5856.4|5850.4|5845.4|5839.4|424
1698807000000|2023-11-01 02:50:00|5849.4|5843.4|5854.4|5848.4|5856.4|5850.4|5844.4|5838.4|600
1698807300000|2023-11-01 02:55:00|5853.4|5847.4|5863.4|5857.4|5865.4|5859.4|5853.4|5847.4|472
1698807600000|2023-11-01 03:00:00|5864.4|5858.4|5860.4|5854.4|5865.4|5859.4|5857.4|5851.4|796
1698807900000|2023-11-01 03:05:00|5861.4|5855.4|5858.4|5852.4|5863.4|5857.4|5857.4|5851.4|415
1698808200000|2023-11-01 03:10:00|5859.4|5853.4|5852.4|5846.4|5859.4|5853.4|5850.4|5844.4|403
1698808500000|2023-11-01 03:15:00|5853.4|5847.4|5854.4|5848.4|5855.4|5849.4|5851.4|5845.4|233
1698808800000|2023-11-01 03:20:00|5856.4|5850.4|5868.4|5862.4|5868.4|5862.4|5854.4|5848.4|509
1698809100000|2023-11-01 03:25:00|5869.4|5863.4|5868.4|5862.4|5871.4|5865.4|5862.4|5856.4|731
1698809400000|2023-11-01 03:30:00|5869.4|5863.4|5868.4|5862.4|5876.4|5870.4|5868.4|5862.4|768
1698809700000|2023-11-01 03:35:00|5869.4|5863.4|5866.4|5860.4|5871.4|5865.4|5866.4|5860.4|354
1698810000000|2023-11-01 03:40:00|5867.4|5861.4|5868.4|5862.4|5870.4|5864.4|5866.4|5860.4|319
1698810300000|2023-11-01 03:45:00|5869.4|5863.4|5865.4|5859.4|5870.4|5864.4|5864.4|5858.4|316
1698810600000|2023-11-01 03:50:00|5866.4|5860.4|5865.4|5859.4|5866.4|5860.4|5863.4|5857.4|408
1698810900000|2023-11-01 03:55:00|5866.4|5860.4|5863.4|5857.4|5867.4|5861.4|5862.4|5856.4|381
1698811200000|2023-11-01 04:00:00|5870|5852|5870.4|5852.4|5871.1|5853.1|5869.7|5851.7|0
1698811500000|2023-11-01 04:05:00|5870.3|5852.3|5870.2|5852.2|5870.6|5852.6|5870.2|5852.2|0
1698811800000|2023-11-01 04:10:00|5870|5852|5870|5852|5870.2|5852.2|5869.2|5851.2|0
1698812100000|2023-11-01 04:15:00|5869.9|5851.9|5869.9|5851.9|5870.2|5852.2|5869.5|5851.5|0
1698812400000|2023-11-01 04:20:00|5869.7|5851.7|5869.8|5851.8|5870.3|5852.3|5869.6|5851.6|0
1698812700000|2023-11-01 04:25:00|5869.9|5851.9|5868.9|5850.9|5869.9|5851.9|5868.9|5850.9|0
1698813000000|2023-11-01 04:30:00|5869|5851|5869.2|5851.2|5869.4|5851.4|5868.5|5850.5|0
1698813300000|2023-11-01 04:35:00|5869.3|5851.3|5870.4|5852.4|5870.4|5852.4|5869.3|5851.3|0
1698813600000|2023-11-01 04:40:00|5870.6|5852.6|5870.3|5852.3|5870.6|5852.6|5870.1|5852.1|0
1698813900000|2023-11-01 04:45:00|5870.4|5852.4|5870.4|5852.4|5870.8|5852.8|5870.2|5852.2|0
1698814200000|2023-11-01 04:50:00|5870.3|5852.3|5867|5849|5870.3|5852.3|5866.4|5848.4|0
1698814500000|2023-11-01 04:55:00|5867.1|5849.1|5867.2|5849.2|5867.9|5849.9|5867|5849|8
1698814800000|2023-11-01 05:00:00|5861.4|5855.4|5856.4|5850.4|5862.4|5856.4|5854.4|5848.4|1310
1698815100000|2023-11-01 05:05:00|5855.4|5849.4|5849.4|5843.4|5856.4|5850.4|5846.4|5840.4|736
1698815400000|2023-11-01 05:10:00|5850.4|5844.4|5852.4|5846.4|5856.4|5850.4|5848.4|5842.4|287
1698815700000|2023-11-01 05:15:00|5851.4|5845.4|5859.4|5853.4|5861.4|5855.4|5849.4|5843.4|333
1698816000000|2023-11-01 05:20:00|5860.4|5854.4|5858.4|5852.4|5868.4|5862.4|5857.4|5851.4|643
1698816300000|2023-11-01 05:25:00|5857.4|5851.4|5856.4|5850.4|5858.4|5852.4|5853.4|5847.4|378
1698816600000|2023-11-01 05:30:00|5855.4|5849.4|5856.4|5850.4|5862.4|5856.4|5853.4|5847.4|474
1698816900000|2023-11-01 05:35:00|5855.4|5849.4|5849.4|5843.4|5855.4|5849.4|5848.4|5842.4|337
1698817200000|2023-11-01 05:40:00|5848.4|5842.4|5846.4|5840.4|5849.4|5843.4|5844.4|5838.4|350
1698817500000|2023-11-01 05:45:00|5845.4|5839.4|5845.4|5839.4|5849.4|5843.4|5843.4|5837.4|305
1698817800000|2023-11-01 05:50:00|5846.4|5840.4|5846.4|5840.4|5848.4|5842.4|5843.4|5837.4|290
1698818100000|2023-11-01 05:55:00|5845.4|5839.4|5849.4|5843.4|5852.4|5846.4|5841.4|5835.4|1145
1698818400000|2023-11-01 06:00:00|5848.4|5842.4|5865.4|5859.4|5866.4|5860.4|5848.4|5842.4|926
1698818700000|2023-11-01 06:05:00|5864.4|5858.4|5862.4|5856.4|5866.4|5860.4|5861.4|5855.4|384
1698819000000|2023-11-01 06:10:00|5863.4|5857.4|5873.4|5867.4|5874.4|5868.4|5860.4|5854.4|433
1698819300000|2023-11-01 06:15:00|5872.4|5866.4|5867.4|5861.4|5873.4|5867.4|5867.4|5861.4|230
1698819600000|2023-11-01 06:20:00|5866.4|5860.4|5862.4|5856.4|5867.4|5861.4|5860.4|5854.4|436
1698819900000|2023-11-01 06:25:00|5861.4|5855.4|5857.4|5851.4|5862.4|5856.4|5856.4|5850.4|573
1698820200000|2023-11-01 06:30:00|5856.4|5850.4|5850.4|5844.4|5856.4|5850.4|5850.4|5844.4|564
1698820500000|2023-11-01 06:35:00|5849.4|5843.4|5856.4|5850.4|5857.4|5851.4|5849.4|5843.4|359
1698820800000|2023-11-01 06:40:00|5855.4|5849.4|5857.4|5851.4|5858.4|5852.4|5854.4|5848.4|253
1698821100000|2023-11-01 06:45:00|5856.4|5850.4|5862.4|5856.4|5864.4|5858.4|5854.4|5848.4|612
1698821400000|2023-11-01 06:50:00|5863.4|5857.4|5865.4|5859.4|5866.4|5860.4|5861.4|5855.4|430
1698821700000|2023-11-01 06:55:00|5866.4|5860.4|5871.4|5865.4|5871.4|5865.4|5863.4|5857.4|843
1698822000000|2023-11-01 07:00:00|5872.4|5866.4|5877.4|5871.4|5877.4|5871.4|5868.4|5862.4|1432
1698822300000|2023-11-01 07:05:00|5876.4|5870.4|5870.4|5864.4|5876.4|5870.4|5870.4|5864.4|781
1698822600000|2023-11-01 07:10:00|5871.4|5865.4|5871.4|5865.4|5872.4|5866.4|5868.4|5862.4|307
1698822900000|2023-11-01 07:15:00|5872.4|5866.4|5871.4|5865.4|5872.4|5866.4|5869.4|5863.4|342
1698823200000|2023-11-01 07:20:00|5870.4|5864.4|5865.4|5859.4|5873.4|5867.4|5864.4|5858.4|740
1698823500000|2023-11-01 07:25:00|5866.4|5860.4|5861.4|5855.4|5866.4|5860.4|5859.4|5853.4|716
1698823800000|2023-11-01 07:30:00|5860.4|5854.4|5864.4|5858.4|5865.4|5859.4|5860.4|5854.4|637
1698824100000|2023-11-01 07:35:00|5863.4|5857.4|5866.4|5860.4|5867.4|5861.4|5862.4|5856.4|914
1698824400000|2023-11-01 07:40:00|5865.4|5859.4|5860.4|5854.4|5866.4|5860.4|5859.4|5853.4|658
1698824700000|2023-11-01 07:45:00|5861.4|5855.4|5861.4|5855.4|5862.4|5856.4|5859.4|5853.4|846
1698825000000|2023-11-01 07:50:00|5860.4|5854.4|5861.4|5855.4|5863.4|5857.4|5859.4|5853.4|1393
1698825300000|2023-11-01 07:55:00|5862.4|5856.4|5865.4|5859.4|5866.4|5860.4|5860.4|5854.4|1592
1698825600000|2023-11-01 08:00:00|5865|5859|5862|5856|5868|5862|5860|5854|1121
1698825900000|2023-11-01 08:05:00|5863|5857|5859|5853|5863|5857|5859|5853|1519
1698826200000|2023-11-01 08:10:00|5860|5854|5867|5861|5868|5862|5857|5851|1552
1698826500000|2023-11-01 08:15:00|5866|5860|5860|5854|5867|5861|5859|5853|698
1698826800000|2023-11-01 08:20:00|5859|5853|5861|5855|5862|5856|5858|5852|835
1698827100000|2023-11-01 08:25:00|5860|5854|5855|5849|5861|5855|5853|5847|788
1698827400000|2023-11-01 08:30:00|5860.2|5842.2|5863|5845|5863.9|5845.9|5859.6|5841.6|1
1698827700000|2023-11-01 08:35:00|5862.9|5844.9|5863.8|5845.8|5864.5|5846.5|5862.4|5844.4|240
1698828000000|2023-11-01 08:40:00|5863.9|5845.9|5861.7|5843.7|5864.4|5846.4|5860.6|5842.6|0
1698828300000|2023-11-01 08:45:00|5862|5844|5860.8|5842.8|5862.2|5844.2|5858.9|5840.9|0
1698828600000|2023-11-01 08:50:00|5860.9|5842.9|5858.6|5840.6|5861|5843|5857.7|5839.7|0
1698828900000|2023-11-01 08:55:00|5858.5|5840.5|5859.5|5841.5|5859.5|5841.5|5858.1|5840.1|0
1698829200000|2023-11-01 09:00:00|5859.4|5841.4|5861.3|5843.3|5861.3|5843.3|5858.2|5840.2|0
1698829500000|2023-11-01 09:05:00|5861.4|5843.4|5862.5|5844.5|5864.5|5846.5|5861.4|5843.4|0
1698829800000|2023-11-01 09:10:00|5862.6|5844.6|5861.9|5843.9|5863|5845|5861|5843|0
1698830100000|2023-11-01 09:15:00|5858|5852|5847|5841|5858|5852|5845|5839|466
1698830400000|2023-11-01 09:20:00|5848|5842|5846|5840|5850|5844|5844|5838|166
1698830700000|2023-11-01 09:25:00|5847|5841|5851|5845|5853|5847|5847|5841|96
1698831000000|2023-11-01 09:30:00|5852|5846|5852|5846|5854|5848|5850|5844|43
1698831300000|2023-11-01 09:35:00|5851|5845|5853|5847|5853|5847|5851|5845|204
1698831600000|2023-11-01 09:40:00|5854|5848|5851|5845|5854|5848|5850|5844|46
1698831900000|2023-11-01 09:45:00|5849|5843|5849|5843|5850|5844|5847|5841|74
1698832200000|2023-11-01 09:50:00|5847|5841|5849|5843|5850|5844|5847|5841|40
1698832500000|2023-11-01 09:55:00|5850|5844|5848|5842|5850|5844|5847|5841|195
1698832800000|2023-11-01 10:00:00|5847.5|5841.5|5846.5|5840.5|5850|5844|5846.5|5840.5|216
1698833100000|2023-11-01 10:05:00|5846|5840|5846.5|5840.5|5849|5843|5845|5839|76
1698833400000|2023-11-01 10:10:00|5845.5|5839.5|5850.5|5844.5|5851|5845|5845.5|5839.5|91
1698833700000|2023-11-01 10:15:00|5850|5844|5851.5|5845.5|5852|5846|5849|5843|39
1698834000000|2023-11-01 10:20:00|5851|5845|5850.5|5844.5|5851.5|5845.5|5848.5|5842.5|72
1698834300000|2023-11-01 10:25:00|5851|5845|5855.5|5849.5|5855.5|5849.5|5851|5845|128
1698834600000|2023-11-01 10:30:00|5855|5849|5857.5|5851.5|5857.5|5851.5|5853.5|5847.5|172
1698834900000|2023-11-01 10:35:00|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856|5850|50
1698835200000|2023-11-01 10:40:00|5856|5850|5857.5|5851.5|5857.5|5851.5|5855.5|5849.5|63
1698835500000|2023-11-01 10:45:00|5856.5|5850.5|5856.5|5850.5|5857.5|5851.5|5856.5|5850.5|61
1698835800000|2023-11-01 10:50:00|5857|5851|5860.5|5854.5|5860.5|5854.5|5857|5851|47
1698836100000|2023-11-01 10:55:00|5860|5854|5856.5|5850.5|5860|5854|5856.5|5850.5|58
1698836400000|2023-11-01 11:00:00|5857.5|5851.5|5861.5|5855.5|5862.5|5856.5|5857|5851|83
1698836700000|2023-11-01 11:05:00|5862|5856|5858.5|5852.5|5862.5|5856.5|5858|5852|53
1698837000000|2023-11-01 11:10:00|5859|5853|5859.5|5853.5|5861.5|5855.5|5858|5852|19
1698837300000|2023-11-01 11:15:00|5860|5854|5861.5|5855.5|5863|5857|5859.5|5853.5|61
1698837600000|2023-11-01 11:20:00|5861|5855|5858.5|5852.5|5861|5855|5857.5|5851.5|37
1698837900000|2023-11-01 11:25:00|5859.5|5853.5|5861|5855|5862.5|5856.5|5859.5|5853.5|95
1698838200000|2023-11-01 11:30:00|5860.5|5854.5|5863.5|5857.5|5863.5|5857.5|5859.5|5853.5|62
1698838500000|2023-11-01 11:35:00|5863|5857|5861.5|5855.5|5863|5857|5860.5|5854.5|56
1698838800000|2023-11-01 11:40:00|5862.5|5856.5|5857.5|5851.5|5862.5|5856.5|5857.5|5851.5|56
1698839100000|2023-11-01 11:45:00|5858|5852|5856.5|5850.5|5858.5|5852.5|5855.5|5849.5|68
1698839400000|2023-11-01 11:50:00|5856|5850|5856|5850|5857|5851|5854.5|5848.5|35
1698839700000|2023-11-01 11:55:00|5856.5|5850.5|5856.5|5850.5|5857.5|5851.5|5855.5|5849.5|66
1698840000000|2023-11-01 12:00:00|5856|5850|5861|5855|5861|5855|5855.5|5849.5|95
1698840300000|2023-11-01 12:05:00|5860.5|5854.5|5859.5|5853.5|5861.5|5855.5|5858.5|5852.5|54
1698840600000|2023-11-01 12:10:00|5860|5854|5861|5855|5864.5|5858.5|5860|5854|194
1698840900000|2023-11-01 12:15:00|5861.5|5855.5|5866.5|5860.5|5867.5|5861.5|5861.5|5855.5|76
1698841200000|2023-11-01 12:20:00|5865.5|5859.5|5864.5|5858.5|5867|5861|5863.5|5857.5|45
1698841500000|2023-11-01 12:25:00|5864|5858|5865.5|5859.5|5866.5|5860.5|5863.5|5857.5|22
1698841800000|2023-11-01 12:30:00|5866|5860|5875|5869|5875.5|5869.5|5866|5860|131
1698842100000|2023-11-01 12:35:00|5874.5|5868.5|5872.5|5866.5|5875.5|5869.5|5870.5|5864.5|89
1698842400000|2023-11-01 12:40:00|5871.5|5865.5|5867.5|5861.5|5871.5|5865.5|5867|5861|70
1698842700000|2023-11-01 12:45:00|5867|5861|5871.5|5865.5|5874.5|5868.5|5866.5|5860.5|101
1698843000000|2023-11-01 12:50:00|5872|5866|5871|5865|5874.5|5868.5|5870.5|5864.5|134
1698843300000|2023-11-01 12:55:00|5870.5|5864.5|5868|5862|5870.5|5864.5|5865|5859|99
1698843600000|2023-11-01 13:00:00|5867.5|5861.5|5862|5856|5868.5|5862.5|5858.5|5852.5|128
1698843900000|2023-11-01 13:05:00|5861.5|5855.5|5867.5|5861.5|5867.5|5861.5|5861.5|5855.5|45
1698844200000|2023-11-01 13:10:00|5868|5862|5868|5862|5870|5864|5867|5861|61
1698844500000|2023-11-01 13:15:00|5868.5|5862.5|5878|5872|5878|5872|5867.5|5861.5|256
1698844800000|2023-11-01 13:20:00|5877.5|5871.5|5875.5|5869.5|5877.5|5871.5|5873.5|5867.5|175
1698845100000|2023-11-01 13:25:00|5875|5869|5874|5868|5876.5|5870.5|5872.5|5866.5|154
1698845400000|2023-11-01 13:30:00|5874.5|5868.5|5864|5858|5881|5875|5859.5|5853.5|856
1698845700000|2023-11-01 13:35:00|5864.5|5858.5|5868|5862|5875.5|5869.5|5858.5|5852.5|629
1698846000000|2023-11-01 13:40:00|5867.5|5861.5|5856|5850|5870.5|5864.5|5853|5847|744
1698846300000|2023-11-01 13:45:00|5856.5|5850.5|5870.5|5864.5|5871|5865|5852.5|5846.5|413
1698846600000|2023-11-01 13:50:00|5871|5865|5864|5858|5874.5|5868.5|5861|5855|364
1698846900000|2023-11-01 13:55:00|5864.5|5858.5|5857.5|5851.5|5864.5|5858.5|5856|5850|109
1698847200000|2023-11-01 14:00:00|5859.5|5853.5|5853|5847|5867|5861|5850.5|5844.5|338
1698847500000|2023-11-01 14:05:00|5852.5|5846.5|5858.5|5852.5|5861.5|5855.5|5852.5|5846.5|162
1698847800000|2023-11-01 14:10:00|5858|5852|5877.5|5871.5|5878.5|5872.5|5854.5|5848.5|394
1698848100000|2023-11-01 14:15:00|5878|5872|5880.5|5874.5|5880.5|5874.5|5873|5867|514
1698848400000|2023-11-01 14:20:00|5880|5874|5894.5|5888.5|5898.5|5892.5|5879.5|5873.5|944
1698848700000|2023-11-01 14:25:00|5894|5888|5896.5|5890.5|5898|5892|5890.5|5884.5|459
1698849000000|2023-11-01 14:30:00|5897|5891|5895.5|5889.5|5898.5|5892.5|5890.5|5884.5|316
1698849300000|2023-11-01 14:35:00|5896|5890|5893.5|5887.5|5901.5|5895.5|5890.5|5884.5|314
1698849600000|2023-11-01 14:40:00|5893|5887|5895.5|5889.5|5898.5|5892.5|5893|5887|253
1698849900000|2023-11-01 14:45:00|5896|5890|5887|5881|5900.5|5894.5|5884.5|5878.5|457
1698850200000|2023-11-01 14:50:00|5886.5|5880.5|5892.5|5886.5|5892.5|5886.5|5882.5|5876.5|317
1698850500000|2023-11-01 14:55:00|5892|5886|5886.5|5880.5|5895.5|5889.5|5884.5|5878.5|365
1698850800000|2023-11-01 15:00:00|5886|5880|5883|5877|5887.5|5881.5|5878.5|5872.5|326
1698851100000|2023-11-01 15:05:00|5883.5|5877.5|5882.5|5876.5|5884.5|5878.5|5880.5|5874.5|141
1698851400000|2023-11-01 15:10:00|5882|5876|5872|5866|5882|5876|5868.5|5862.5|338
1698851700000|2023-11-01 15:15:00|5871.5|5865.5|5871|5865|5872|5866|5867.5|5861.5|173
1698852000000|2023-11-01 15:20:00|5871.5|5865.5|5870.5|5864.5|5871.5|5865.5|5868.5|5862.5|180
1698852300000|2023-11-01 15:25:00|5870|5864|5874|5868|5877.5|5871.5|5870|5864|92
1698852600000|2023-11-01 15:30:00|5873.5|5867.5|5875.5|5869.5|5877.5|5871.5|5872.5|5866.5|101
1698852900000|2023-11-01 15:35:00|5876|5870|5877|5871|5882.5|5876.5|5875.5|5869.5|167
1698853200000|2023-11-01 15:40:00|5878|5872|5882|5876|5884.5|5878.5|5877.5|5871.5|264
1698853500000|2023-11-01 15:45:00|5882.5|5876.5|5881.5|5875.5|5885.5|5879.5|5881.5|5875.5|91
1698853800000|2023-11-01 15:50:00|5881|5875|5879.5|5873.5|5882.5|5876.5|5877.5|5871.5|124
1698854100000|2023-11-01 15:55:00|5879|5873|5883|5877|5883.5|5877.5|5879|5873|43
1698854400000|2023-11-01 16:00:00|5882|5876|5881|5875|5882|5876|5879|5873|67
1698854700000|2023-11-01 16:05:00|5880|5874|5879|5873|5882|5876|5879|5873|135
1698855000000|2023-11-01 16:10:00|5878|5872|5874|5868|5879|5873|5874|5868|179
1698855300000|2023-11-01 16:15:00|5875|5869|5875|5869|5875|5869|5870|5864|173
1698855600000|2023-11-01 16:20:00|5874|5868|5876|5870|5877|5871|5873|5867|61
1698855900000|2023-11-01 16:25:00|5877|5871|5878|5872|5879|5873|5874|5868|710
1698856200000|2023-11-01 16:30:00|5877|5871|5877|5871|5880|5874|5876|5870|164
1698856500000|2023-11-01 16:35:00|5878|5872|5877|5871|5878|5872|5875|5869|95
1698856800000|2023-11-01 16:40:00|5876|5870|5882|5876|5882|5876|5873|5867|207
1698857100000|2023-11-01 16:45:00|5881|5875|5887|5881|5887|5881|5880|5874|150
1698857400000|2023-11-01 16:50:00|5886|5880|5884|5878|5886|5880|5882|5876|88
1698857700000|2023-11-01 16:55:00|5883|5877|5885|5879|5886|5880|5883|5877|111
1698858000000|2023-11-01 17:00:00|5886|5880|5884|5878|5887|5881|5883|5877|134
1698858300000|2023-11-01 17:05:00|5885|5879|5883|5877|5886|5880|5883|5877|89
1698858600000|2023-11-01 17:10:00|5884|5878|5882|5876|5885|5879|5882|5876|134
1698858900000|2023-11-01 17:15:00|5883|5877|5881|5875|5884|5878|5879|5873|106
1698859200000|2023-11-01 17:20:00|5880|5874|5879|5873|5881|5875|5879|5873|37
1698859500000|2023-11-01 17:25:00|5880|5874|5882|5876|5884|5878|5880|5874|49
1698859800000|2023-11-01 17:30:00|5883|5877|5878|5872|5883|5877|5878|5872|22
1698860100000|2023-11-01 17:35:00|5879|5873|5881|5875|5881|5875|5878|5872|69
1698860400000|2023-11-01 17:40:00|5882|5876|5883|5877|5884|5878|5882|5876|44
1698860700000|2023-11-01 17:45:00|5882|5876|5880|5874|5882|5876|5879|5873|59
1698861000000|2023-11-01 17:50:00|5881|5875|5880|5874|5882|5876|5880|5874|39
1698861300000|2023-11-01 17:55:00|5879|5873|5885|5879|5885|5879|5879|5873|120
1698861600000|2023-11-01 18:00:00|5886|5880|5884|5878|5892|5886|5881|5875|304
1698861900000|2023-11-01 18:05:00|5883|5877|5874|5868|5883|5877|5874|5868|185
1698862200000|2023-11-01 18:10:00|5875|5869|5871|5865|5876|5870|5871|5865|154
1698862500000|2023-11-01 18:15:00|5869|5863|5871|5865|5873|5867|5865|5859|147
1698862800000|2023-11-01 18:20:00|5872|5866|5872|5866|5875|5869|5872|5866|109
1698863100000|2023-11-01 18:25:00|5871|5865|5870|5864|5873|5867|5869|5863|256
1698863400000|2023-11-01 18:30:00|5871|5865|5883|5877|5885|5879|5870|5864|163
1698863700000|2023-11-01 18:35:00|5884|5878|5871|5865|5887|5881|5871|5865|189
1698864000000|2023-11-01 18:40:00|5870|5864|5862|5856|5872|5866|5856|5850|291
1698864300000|2023-11-01 18:45:00|5861|5855|5865|5859|5868|5862|5860|5854|84
1698864600000|2023-11-01 18:50:00|5866|5860|5872|5866|5878|5872|5866|5860|175
1698864900000|2023-11-01 18:55:00|5874|5868|5899.1|5881.1|5899.2|5883|5874|5868|686
1698865200000|2023-11-01 19:00:00|5899.3|5881.3|5903.4|5885.4|5905.1|5887.1|5899|5881|0
1698865500000|2023-11-01 19:05:00|5903.5|5885.5|5901.6|5883.6|5906.1|5888.1|5901.2|5883.2|0
1698865800000|2023-11-01 19:10:00|5901.5|5883.5|5910.7|5892.7|5916.6|5898.6|5901.5|5883.5|0
1698866100000|2023-11-01 19:15:00|5910.8|5892.8|5908.4|5890.4|5911.5|5893.5|5906.4|5888.4|0
1698866400000|2023-11-01 19:20:00|5908.5|5890.5|5910.5|5892.5|5910.5|5892.5|5902.8|5884.8|0
1698866700000|2023-11-01 19:25:00|5910.6|5892.6|5908.8|5890.8|5911.7|5893.7|5905.3|5887.3|0
1698867000000|2023-11-01 19:30:00|5908.7|5890.7|5911.5|5893.5|5912.5|5894.5|5907.5|5889.5|0
1698867300000|2023-11-01 19:35:00|5911.6|5893.6|5910.6|5892.6|5912|5894|5909.5|5891.5|0
1698867600000|2023-11-01 19:40:00|5910.7|5892.7|5909.5|5891.5|5911.5|5893.5|5908.1|5890.1|0
1698867900000|2023-11-01 19:45:00|5909.4|5891.4|5917.3|5899.3|5919.1|5901.1|5909.4|5891.4|0
1698868200000|2023-11-01 19:50:00|5917.5|5899.5|5915.9|5897.9|5918.3|5900.3|5915.2|5897.2|0
1698868500000|2023-11-01 19:55:00|5915.8|5897.8|5911.9|5893.9|5918.1|5900.1|5911.6|5893.6|0
1698868800000|2023-11-01 20:00:00|5911.4|5893.4|5911.9|5893.9|5912.9|5894.9|5910.3|5892.3|0
1698869100000|2023-11-01 20:05:00|5911.6|5893.6|5909.7|5891.7|5911.9|5893.9|5909.5|5891.5|0
1698869400000|2023-11-01 20:10:00|5909.8|5891.8|5910.6|5892.6|5911.3|5893.3|5909.5|5891.5|0
1698869700000|2023-11-01 20:15:00|5910.9|5892.9|5910|5892|5911.4|5893.4|5909.8|5891.8|0
1698870000000|2023-11-01 20:20:00|5910.2|5892.2|5910.4|5892.4|5910.8|5892.8|5910|5892|0
1698870300000|2023-11-01 20:25:00|5910.3|5892.3|5910.4|5892.4|5910.7|5892.7|5909.8|5891.8|0
1698870600000|2023-11-01 20:30:00|5910.5|5892.5|5911.4|5893.4|5911.6|5893.6|5910.3|5892.3|0
1698870900000|2023-11-01 20:35:00|5911.3|5893.3|5911.9|5893.9|5911.9|5893.9|5911.2|5893.2|0
1698871200000|2023-11-01 20:40:00|5912.1|5894.1|5912.8|5894.8|5912.8|5894.8|5911.9|5893.9|0
1698871500000|2023-11-01 20:45:00|5912.6|5894.6|5912.6|5894.6|5913|5895|5912.4|5894.4|0
1698871800000|2023-11-01 20:50:00|5912.8|5894.8|5913|5895|5913|5895|5912.6|5894.6|0
1698872100000|2023-11-01 20:55:00|5912.8|5894.8|5913.5|5895.5|5913.7|5895.7|5912.6|5894.6|0
1698872400000|2023-11-01 21:00:00|5913.4|5895.4|5913.7|5895.7|5914.1|5896.1|5913.1|5895.1|0
1698872700000|2023-11-01 21:05:00|5913.6|5895.6|5913.8|5895.8|5913.8|5895.8|5913.6|5895.6|0
1698873000000|2023-11-01 21:10:00|5913.6|5895.6|5913.8|5895.8|5913.8|5895.8|5913.6|5895.6|0
1698873300000|2023-11-01 21:15:00|5913.9|5895.9|5914|5896|5914.1|5896.1|5913.9|5895.9|0
1698873600000|2023-11-01 21:20:00|5914.3|5896.3|5914.2|5896.2|5914.3|5896.3|5914|5896|0
1698873900000|2023-11-01 21:25:00|5914.4|5896.4|5914.4|5896.4|5914.7|5896.7|5914.4|5896.4|0
1698874200000|2023-11-01 21:30:00|5914.7|5896.7|5915.1|5897.1|5915.1|5897.1|5914.6|5896.6|0
1698874500000|2023-11-01 21:35:00|5914.9|5896.9|5914.9|5896.9|5915.1|5897.1|5914.6|5896.6|0
1698874800000|2023-11-01 21:40:00|5915|5897|5914.9|5896.9|5915|5897|5914.6|5896.6|0
1698875100000|2023-11-01 21:45:00|5914.8|5896.8|5914.8|5896.8|5914.9|5896.9|5914.5|5896.5|0
1698875400000|2023-11-01 21:50:00|5914.7|5896.7|5914.7|5896.7|5914.8|5896.8|5914.7|5896.7|0
1698875700000|2023-11-01 21:55:00|5914.9|5896.9|5914.7|5896.7|5914.9|5896.9|5914.6|5896.6|0
1698876000000|2023-11-01 22:00:00|5914|5896|5913.8|5895.8|5914|5896|5913.3|5895.3|0
1698876300000|2023-11-01 22:05:00|5914|5896|5915.9|5897.9|5915.9|5897.9|5914|5896|0
1698876600000|2023-11-01 22:10:00|5915.8|5897.8|5915.4|5897.4|5916.3|5898.3|5915.4|5897.4|0
1698876900000|2023-11-01 22:15:00|5915.5|5897.5|5915.6|5897.6|5916.3|5898.3|5915.4|5897.4|0
1698877200000|2023-11-01 22:20:00|5915.5|5897.5|5914.5|5896.5|5915.5|5897.5|5914.5|5896.5|0
1698877500000|2023-11-01 22:25:00|5914.6|5896.6|5913.8|5895.8|5914.7|5896.7|5913.6|5895.6|0
1698877800000|2023-11-01 22:30:00|5913.7|5895.7|5914.3|5896.3|5914.3|5896.3|5913.6|5895.6|0
1698878100000|2023-11-01 22:35:00|5914.4|5896.4|5914.7|5896.7|5915.2|5897.2|5914|5896|0
1698878400000|2023-11-01 22:40:00|5914.6|5896.6|5914.3|5896.3|5914.6|5896.6|5914|5896|0
1698878700000|2023-11-01 22:45:00|5914.2|5896.2|5914.7|5896.7|5914.7|5896.7|5914.1|5896.1|0
1698879000000|2023-11-01 22:50:00|5914.8|5896.8|5915.9|5897.9|5916.1|5898.1|5914.7|5896.7|0
1698879300000|2023-11-01 22:55:00|5916.1|5898.1|5915.4|5897.4|5916.1|5898.1|5915.2|5897.2|0
1698879600000|2023-11-01 23:00:00|5915.6|5897.6|5917.2|5899.2|5917.9|5899.9|5915.2|5897.2|0
1698879900000|2023-11-01 23:05:00|5917.1|5899.1|5917.5|5899.5|5918.4|5900.4|5917|5899|0
1698880200000|2023-11-01 23:10:00|5917.7|5899.7|5918.2|5900.2|5918.2|5900.2|5916.9|5898.9|0
1698880500000|2023-11-01 23:15:00|5918.3|5900.3|5919.8|5901.8|5921.4|5903.4|5918.2|5900.2|0
1698880800000|2023-11-01 23:20:00|5920|5902|5919.3|5901.3|5920.2|5902.2|5918.9|5900.9|0
1698881100000|2023-11-01 23:25:00|5919.4|5901.4|5919.3|5901.3|5920.6|5902.6|5919.1|5901.1|0
1698881400000|2023-11-01 23:30:00|5919.4|5901.4|5919.4|5901.4|5919.8|5901.8|5918.4|5900.4|0
1698881700000|2023-11-01 23:35:00|5919.6|5901.6|5919.7|5901.7|5919.7|5901.7|5919.4|5901.4|0
1698882000000|2023-11-01 23:40:00|5919.8|5901.8|5919.9|5901.9|5920.5|5902.5|5919.7|5901.7|0
1698882300000|2023-11-01 23:45:00|5919.7|5901.7|5918.2|5900.2|5919.9|5901.9|5917.2|5899.2|0
1698882600000|2023-11-01 23:50:00|5917.9|5899.9|5917.6|5899.6|5918.3|5900.3|5917.4|5899.4|0
1698882900000|2023-11-01 23:55:00|5918|5900|5919.2|5901.2|5919.4|5901.4|5918|5900|0
1698883200000|2023-11-02 00:00:00|5919|5901|5918.3|5900.3|5919.7|5901.7|5917.8|5899.8|0
1698883500000|2023-11-02 00:05:00|5918.1|5900.1|5917.8|5899.8|5918.2|5900.2|5917.4|5899.4|0
1698883800000|2023-11-02 00:10:00|5918|5900|5917.2|5899.2|5918.1|5900.1|5916.7|5898.7|0
1698884100000|2023-11-02 00:15:00|5917.4|5899.4|5927.5|5909.5|5928.1|5910.1|5917.3|5899.3|0
1698884400000|2023-11-02 00:20:00|5927.6|5909.6|5925.8|5907.8|5927.7|5909.7|5925.8|5907.8|0
1698884700000|2023-11-02 00:25:00|5925.6|5907.6|5925.5|5907.5|5925.7|5907.7|5925|5907|0
1698885000000|2023-11-02 00:30:00|5925.4|5907.4|5925.9|5907.9|5925.9|5907.9|5925.1|5907.1|0
1698885300000|2023-11-02 00:35:00|5926|5908|5925.7|5907.7|5926.4|5908.4|5925.4|5907.4|0
1698885600000|2023-11-02 00:40:00|5925.8|5907.8|5928.1|5910.1|5928.5|5910.5|5925.6|5907.6|0
1698885900000|2023-11-02 00:45:00|5928.2|5910.2|5929.1|5911.1|5930.8|5912.8|5927.9|5909.9|0
1698886200000|2023-11-02 00:50:00|5929|5911|5930.2|5912.2|5930.3|5912.3|5928.6|5910.6|0
1698886500000|2023-11-02 00:55:00|5930.4|5912.4|5929.6|5911.6|5930.4|5912.4|5929|5911|0
1698886800000|2023-11-02 01:00:00|5929.4|5911.4|5929.1|5911.1|5930.1|5912.1|5928.7|5910.7|0
1698887100000|2023-11-02 01:05:00|5929|5911|5924.8|5906.8|5930|5912|5924.3|5906.3|0
1698887400000|2023-11-02 01:10:00|5924.9|5906.9|5925.5|5907.5|5926.5|5908.5|5924.9|5906.9|0
1698887700000|2023-11-02 01:15:00|5930.7|5912.7|5953|5947|5955|5949|5920|5912.7|3949
1698888000000|2023-11-02 01:20:00|5952|5946|5960|5954|5966|5960|5947|5941|2731
1698888300000|2023-11-02 01:25:00|5959|5953|5951|5945|5964|5958|5949|5943|1793
1698888600000|2023-11-02 01:30:00|5948|5942|5948|5942|5960|5954|5939|5933|5160
1698888900000|2023-11-02 01:35:00|5949|5943|5969|5963|5971|5965|5949|5943|2444
1698889200000|2023-11-02 01:40:00|5970|5964|5993.2|5987.2|6003.2|5997.2|5970|5964|4894
1698889500000|2023-11-02 01:45:00|5995.2|5989.2|5979.2|5973.2|5995.2|5989.2|5975.2|5969.2|2352
1698889800000|2023-11-02 01:50:00|5978.2|5972.2|5971.2|5965.2|5982.2|5976.2|5959.2|5953.2|2808
1698890100000|2023-11-02 01:55:00|5970.2|5964.2|5967.2|5961.2|5977.2|5971.2|5964.2|5958.2|1654
1698890400000|2023-11-02 02:00:00|5966.2|5960.2|5944.2|5938.2|5971.2|5965.2|5944.2|5938.2|1533
1698890700000|2023-11-02 02:05:00|5945.2|5939.2|5929.2|5923.2|5947.2|5941.2|5928.2|5922.2|1771
1698891000000|2023-11-02 02:10:00|5928.2|5922.2|5932.2|5926.2|5934.2|5928.2|5924.2|5918.2|1734
1698891300000|2023-11-02 02:15:00|5931.2|5925.2|5941.2|5935.2|5944.2|5938.2|5931.2|5925.2|1592
1698891600000|2023-11-02 02:20:00|5942.2|5936.2|5949.2|5943.2|5952.2|5946.2|5933.2|5927.2|2424
1698891900000|2023-11-02 02:25:00|5948.2|5942.2|5941.2|5935.2|5948.2|5942.2|5940.2|5934.2|522
1698892200000|2023-11-02 02:30:00|5940.2|5934.2|5951.2|5945.2|5954.2|5948.2|5939.2|5933.2|552
1698892500000|2023-11-02 02:35:00|5952.2|5946.2|5951.2|5945.2|5956.2|5950.2|5944.2|5938.2|460
1698892800000|2023-11-02 02:40:00|5952.2|5946.2|5958.2|5952.2|5961.2|5955.2|5947.2|5941.2|670
1698893100000|2023-11-02 02:45:00|5957.2|5951.2|5946.2|5940.2|5959.2|5953.2|5944.2|5938.2|465
1698893400000|2023-11-02 02:50:00|5945.2|5939.2|5945.2|5939.2|5951.2|5945.2|5937.2|5931.2|599
1698893700000|2023-11-02 02:55:00|5947.2|5941.2|5937.2|5931.2|5948.2|5942.2|5933.2|5927.2|423
1698894000000|2023-11-02 03:00:00|5936.2|5930.2|5936.2|5930.2|5942.2|5936.2|5935.2|5929.2|406
1698894300000|2023-11-02 03:05:00|5935.2|5929.2|5929.2|5923.2|5936.2|5930.2|5927.2|5921.2|615
1698894600000|2023-11-02 03:10:00|5928.2|5922.2|5937.2|5931.2|5937.2|5931.2|5927.2|5921.2|675
1698894900000|2023-11-02 03:15:00|5936.2|5930.2|5944.2|5938.2|5945.2|5939.2|5934.2|5928.2|933
1698895200000|2023-11-02 03:20:00|5945.2|5939.2|5947.2|5941.2|5948.2|5942.2|5942.2|5936.2|2512
1698895500000|2023-11-02 03:25:00|5946.2|5940.2|5939.2|5933.2|5946.2|5940.2|5939.2|5933.2|572
1698895800000|2023-11-02 03:30:00|5938.2|5932.2|5929.2|5923.2|5939.2|5933.2|5928.2|5922.2|665
1698896100000|2023-11-02 03:35:00|5930.2|5924.2|5931.2|5925.2|5934.2|5928.2|5928.2|5922.2|392
1698896400000|2023-11-02 03:40:00|5930.2|5924.2|5935.2|5929.2|5937.2|5931.2|5929.2|5923.2|455
1698896700000|2023-11-02 03:45:00|5934.2|5928.2|5940.2|5934.2|5942.2|5936.2|5934.2|5928.2|467
1698897000000|2023-11-02 03:50:00|5941.2|5935.2|5944.2|5938.2|5945.2|5939.2|5940.2|5934.2|408
1698897300000|2023-11-02 03:55:00|5945.2|5939.2|5944.2|5938.2|5945.2|5939.2|5943.2|5937.2|272
1698897600000|2023-11-02 04:00:00|5949.2|5931.2|5946.7|5928.7|5949.2|5931.2|5946.6|5928.6|0
1698897900000|2023-11-02 04:05:00|5946.8|5928.8|5946.8|5928.8|5947.1|5929.1|5946.5|5928.5|0
1698898200000|2023-11-02 04:10:00|5946.6|5928.6|5946.4|5928.4|5947.1|5929.1|5945.9|5927.9|0
1698898500000|2023-11-02 04:15:00|5946.3|5928.3|5946.6|5928.6|5946.6|5928.6|5946|5928|0
1698898800000|2023-11-02 04:20:00|5946.5|5928.5|5946.5|5928.5|5946.9|5928.9|5946.3|5928.3|0
1698899100000|2023-11-02 04:25:00|5946.3|5928.3|5946.1|5928.1|5946.6|5928.6|5946.1|5928.1|0
1698899400000|2023-11-02 04:30:00|5946.2|5928.2|5946|5928|5946.2|5928.2|5945.7|5927.7|0
1698899700000|2023-11-02 04:35:00|5946.2|5928.2|5946.5|5928.5|5946.7|5928.7|5946|5928|0
1698900000000|2023-11-02 04:40:00|5946.6|5928.6|5946.5|5928.5|5946.7|5928.7|5946.2|5928.2|0
1698900300000|2023-11-02 04:45:00|5946.6|5928.6|5945.6|5927.6|5946.7|5928.7|5945.6|5927.6|0
1698900600000|2023-11-02 04:50:00|5945.5|5927.5|5944.7|5926.7|5945.6|5927.6|5944.5|5926.5|0
1698900900000|2023-11-02 04:55:00|5944.8|5926.8|5945.4|5927.4|5945.4|5927.4|5944.5|5926.5|23
1698901200000|2023-11-02 05:00:00|5945.2|5927.2|5934.2|5928.2|5945.2|5936.2|5931.2|5925.2|792
1698901500000|2023-11-02 05:05:00|5933.2|5927.2|5930.2|5924.2|5936.2|5930.2|5926.2|5920.2|479
1698901800000|2023-11-02 05:10:00|5931.2|5925.2|5937.2|5931.2|5937.2|5931.2|5927.2|5921.2|523
1698902100000|2023-11-02 05:15:00|5936.2|5930.2|5926.2|5920.2|5936.2|5930.2|5926.2|5920.2|643
1698902400000|2023-11-02 05:20:00|5927.2|5921.2|5918.2|5912.2|5931.2|5925.2|5917.2|5911.2|1985
1698902700000|2023-11-02 05:25:00|5919.2|5913.2|5921.2|5915.2|5924.2|5918.2|5918.2|5912.2|704
1698903000000|2023-11-02 05:30:00|5922.2|5916.2|5926.2|5920.2|5930.2|5924.2|5922.2|5916.2|758
1698903300000|2023-11-02 05:35:00|5925.2|5919.2|5924.2|5918.2|5930.2|5924.2|5922.2|5916.2|1028
1698903600000|2023-11-02 05:40:00|5925.2|5919.2|5930.2|5924.2|5931.2|5925.2|5919.2|5913.2|837
1698903900000|2023-11-02 05:45:00|5929.2|5923.2|5924.2|5918.2|5931.2|5925.2|5923.2|5917.2|902
1698904200000|2023-11-02 05:50:00|5923.2|5917.2|5919.2|5913.2|5924.2|5918.2|5919.2|5913.2|614
1698904500000|2023-11-02 05:55:00|5920.2|5914.2|5908.2|5902.2|5922.2|5916.2|5908.2|5902.2|1013
1698904800000|2023-11-02 06:00:00|5909.2|5903.2|5915.2|5909.2|5921.2|5915.2|5908.2|5902.2|1302
1698905100000|2023-11-02 06:05:00|5916.2|5910.2|5910.2|5904.2|5917.2|5911.2|5909.2|5903.2|768
1698905400000|2023-11-02 06:10:00|5909.2|5903.2|5908.2|5902.2|5915.2|5909.2|5906.2|5900.2|1269
1698905700000|2023-11-02 06:15:00|5909.2|5903.2|5914.2|5908.2|5916.2|5910.2|5906.2|5900.2|639
1698906000000|2023-11-02 06:20:00|5913.2|5907.2|5909.2|5903.2|5916.2|5910.2|5907.2|5901.2|458
1698906300000|2023-11-02 06:25:00|5910.2|5904.2|5918.2|5912.2|5918.2|5912.2|5908.2|5902.2|519
1698906600000|2023-11-02 06:30:00|5919.2|5913.2|5915.2|5909.2|5919.2|5913.2|5913.2|5907.2|435
1698906900000|2023-11-02 06:35:00|5914.2|5908.2|5909.2|5903.2|5914.2|5908.2|5905.2|5899.2|621
1698907200000|2023-11-02 06:40:00|5910.2|5904.2|5904.2|5898.2|5910.2|5904.2|5903.2|5897.2|943
1698907500000|2023-11-02 06:45:00|5905.2|5899.2|5899.2|5893.2|5906.2|5900.2|5898.2|5892.2|1118
1698907800000|2023-11-02 06:50:00|5900.2|5894.2|5898.2|5892.2|5901.2|5895.2|5895.2|5889.2|786
1698908100000|2023-11-02 06:55:00|5899.2|5893.2|5896.2|5890.2|5901.2|5895.2|5895.2|5889.2|753
1698908400000|2023-11-02 07:00:00|5895.2|5889.2|5901.2|5895.2|5901.2|5895.2|5894.2|5888.2|858
1698908700000|2023-11-02 07:05:00|5900.2|5894.2|5903.2|5897.2|5906.2|5900.2|5900.2|5894.2|1395
1698909000000|2023-11-02 07:10:00|5904.2|5898.2|5901.2|5895.2|5906.2|5900.2|5898.2|5892.2|1331
1698909300000|2023-11-02 07:15:00|5900.2|5894.2|5895.2|5889.2|5903.2|5897.2|5893.2|5887.2|693
1698909600000|2023-11-02 07:20:00|5896.2|5890.2|5899.2|5893.2|5902.2|5896.2|5896.2|5890.2|869
1698909900000|2023-11-02 07:25:00|5900.2|5894.2|5898.2|5892.2|5902.2|5896.2|5894.2|5888.2|763
1698910200000|2023-11-02 07:30:00|5897.2|5891.2|5910.2|5904.2|5910.2|5904.2|5897.2|5891.2|1363
1698910500000|2023-11-02 07:35:00|5911.2|5905.2|5910.2|5904.2|5912.2|5906.2|5907.2|5901.2|1110
1698910800000|2023-11-02 07:40:00|5909.2|5903.2|5909.2|5903.2|5911.2|5905.2|5908.2|5902.2|729
1698911100000|2023-11-02 07:45:00|5910.2|5904.2|5915.2|5909.2|5916.2|5910.2|5905.2|5899.2|891
1698911400000|2023-11-02 07:50:00|5916.2|5910.2|5919.2|5913.2|5919.2|5913.2|5915.2|5909.2|892
1698911700000|2023-11-02 07:55:00|5918.2|5912.2|5914.2|5908.2|5920.2|5914.2|5914.2|5908.2|1715
1698912000000|2023-11-02 08:00:00|5916.2|5910.2|5907.2|5901.2|5918.2|5912.2|5907.2|5901.2|1555
1698912300000|2023-11-02 08:05:00|5908.2|5902.2|5914.2|5908.2|5914.2|5908.2|5907.2|5901.2|1709
1698912600000|2023-11-02 08:10:00|5916.2|5910.2|5921.2|5915.2|5921.2|5915.2|5912.2|5906.2|1027
1698912900000|2023-11-02 08:15:00|5920.2|5914.2|5924.2|5918.2|5925.2|5919.2|5920.2|5914.2|991
1698913200000|2023-11-02 08:20:00|5925.2|5919.2|5934.2|5928.2|5936.2|5930.2|5924.2|5918.2|1117
1698913500000|2023-11-02 08:25:00|5933.2|5927.2|5933.2|5927.2|5935.2|5929.2|5931.2|5925.2|1340
1698913800000|2023-11-02 08:30:00|5940.5|5922.5|5938.3|5920.3|5940.5|5922.5|5938.2|5920.2|22
1698914100000|2023-11-02 08:35:00|5938.1|5920.1|5940.1|5922.1|5940.1|5922.1|5937.7|5919.7|0
1698914400000|2023-11-02 08:40:00|5940.2|5922.2|5939.8|5921.8|5940.9|5922.9|5939.3|5921.3|0
1698914700000|2023-11-02 08:45:00|5939.9|5921.9|5940.8|5922.8|5940.8|5922.8|5938.8|5920.8|0
1698915000000|2023-11-02 08:50:00|5940.7|5922.7|5942.5|5924.5|5942.9|5924.9|5940.6|5922.6|0
1698915300000|2023-11-02 08:55:00|5942.4|5924.4|5941.1|5923.1|5943|5925|5940.7|5922.7|0
1698915600000|2023-11-02 09:00:00|5941.3|5923.3|5942.4|5924.4|5943.3|5925.3|5941.1|5923.1|0
1698915900000|2023-11-02 09:05:00|5942.5|5924.5|5954.2|5936.2|5954.8|5936.8|5941.9|5923.9|0
1698916200000|2023-11-02 09:10:00|5954.4|5936.4|5959.4|5941.4|5960.5|5942.5|5953.9|5935.9|0
1698916500000|2023-11-02 09:15:00|5934.2|5928.2|5944.2|5938.2|5946.2|5940.2|5934.2|5928.2|402
1698916800000|2023-11-02 09:20:00|5945.2|5939.2|5950.2|5944.2|5951.2|5945.2|5945.2|5939.2|92
1698917100000|2023-11-02 09:25:00|5949.2|5943.2|5954.2|5948.2|5957.2|5951.2|5947.2|5941.2|180
1698917400000|2023-11-02 09:30:00|5955.2|5949.2|5952.2|5946.2|5957.2|5951.2|5952.2|5946.2|151
1698917700000|2023-11-02 09:35:00|5951.2|5945.2|5959.2|5953.2|5960.2|5954.2|5951.2|5945.2|254
1698918000000|2023-11-02 09:40:00|5958.2|5952.2|5953.2|5947.2|5960.2|5954.2|5951.2|5945.2|105
1698918300000|2023-11-02 09:45:00|5954.2|5948.2|5958.2|5952.2|5958.2|5952.2|5954.2|5948.2|68
1698918600000|2023-11-02 09:50:00|5956.2|5950.2|5955.2|5949.2|5957.2|5951.2|5952.2|5946.2|39
1698918900000|2023-11-02 09:55:00|5956.2|5950.2|5958.2|5952.2|5960.2|5954.2|5956.2|5950.2|173
1698919200000|2023-11-02 10:00:00|5958.7|5952.7|5954.2|5948.2|5958.7|5952.7|5954.2|5948.2|34
1698919500000|2023-11-02 10:05:00|5954.7|5948.7|5954.7|5948.7|5956.2|5950.2|5953.7|5947.7|27
1698919800000|2023-11-02 10:10:00|5954.2|5948.2|5953.2|5947.2|5957.7|5951.7|5952.7|5946.7|31
1698920100000|2023-11-02 10:15:00|5953.7|5947.7|5955.2|5949.2|5955.2|5949.2|5953.2|5947.2|23
1698920400000|2023-11-02 10:20:00|5954.7|5948.7|5954.7|5948.7|5955.7|5949.7|5953.7|5947.7|7
1698920700000|2023-11-02 10:25:00|5954.2|5948.2|5954.7|5948.7|5955.7|5949.7|5953.7|5947.7|72
1698921000000|2023-11-02 10:30:00|5953.7|5947.7|5954.7|5948.7|5956.7|5950.7|5949.7|5943.7|138
1698921300000|2023-11-02 10:35:00|5954.2|5948.2|5955.7|5949.7|5957.2|5951.2|5953.7|5947.7|90
1698921600000|2023-11-02 10:40:00|5956.2|5950.2|5958.7|5952.7|5958.7|5952.7|5955.7|5949.7|77
1698921900000|2023-11-02 10:45:00|5958.2|5952.2|5958.2|5952.2|5958.7|5952.7|5957.7|5951.7|53
1698922200000|2023-11-02 10:50:00|5958.7|5952.7|5958.7|5952.7|5959.2|5953.2|5958.2|5952.2|66
1698922500000|2023-11-02 10:55:00|5959.2|5953.2|5957.7|5951.7|5960.7|5954.7|5957.7|5951.7|76
1698922800000|2023-11-02 11:00:00|5956.7|5950.7|5957.7|5951.7|5958.7|5952.7|5956.7|5950.7|46
1698923100000|2023-11-02 11:05:00|5958.2|5952.2|5956.2|5950.2|5959.7|5953.7|5954.7|5948.7|139
1698923400000|2023-11-02 11:10:00|5956.7|5950.7|5957.7|5951.7|5958.7|5952.7|5955.7|5949.7|47
1698923700000|2023-11-02 11:15:00|5957.2|5951.2|5955.2|5949.2|5959.7|5953.7|5955.2|5949.2|35
1698924000000|2023-11-02 11:20:00|5954.7|5948.7|5954.2|5948.2|5956.2|5950.2|5953.7|5947.7|19
1698924300000|2023-11-02 11:25:00|5953.7|5947.7|5954.7|5948.7|5955.2|5949.2|5952.7|5946.7|45
1698924600000|2023-11-02 11:30:00|5955.2|5949.2|5955.7|5949.7|5957.7|5951.7|5953.7|5947.7|67
1698924900000|2023-11-02 11:35:00|5956.2|5950.2|5955.7|5949.7|5956.7|5950.7|5954.2|5948.2|85
1698925200000|2023-11-02 11:40:00|5956.2|5950.2|5956.2|5950.2|5957.2|5951.2|5954.7|5948.7|29
1698925500000|2023-11-02 11:45:00|5956.7|5950.7|5955.7|5949.7|5956.7|5950.7|5954.7|5948.7|30
1698925800000|2023-11-02 11:50:00|5956.2|5950.2|5959.7|5953.7|5961.7|5955.7|5955.2|5949.2|184
1698926100000|2023-11-02 11:55:00|5960.2|5954.2|5960.2|5954.2|5960.7|5954.7|5958.2|5952.2|100
1698926400000|2023-11-02 12:00:00|5959.7|5953.7|5958.7|5952.7|5959.7|5953.7|5955.7|5949.7|254
1698926700000|2023-11-02 12:05:00|5958.2|5952.2|5964.2|5958.2|5964.7|5958.7|5957.7|5951.7|76
1698927000000|2023-11-02 12:10:00|5964.7|5958.7|5965.7|5959.7|5967.2|5961.2|5963.7|5957.7|61
1698927300000|2023-11-02 12:15:00|5965.2|5959.2|5966.2|5960.2|5968.7|5962.7|5961.7|5955.7|120
1698927600000|2023-11-02 12:20:00|5966.7|5960.7|5968.7|5962.7|5969.7|5963.7|5963.7|5957.7|174
1698927900000|2023-11-02 12:25:00|5968.2|5962.2|5967.7|5961.7|5968.7|5962.7|5965.7|5959.7|61
1698928200000|2023-11-02 12:30:00|5967.2|5961.2|5969.7|5963.7|5972.7|5966.7|5967.2|5961.2|77
1698928500000|2023-11-02 12:35:00|5970.7|5964.7|5973.7|5967.7|5975.2|5969.2|5969.2|5963.2|67
1698928800000|2023-11-02 12:40:00|5973.2|5967.2|5976.7|5970.7|5976.7|5970.7|5971.2|5965.2|65
1698929100000|2023-11-02 12:45:00|5977.2|5971.2|5984.7|5978.7|5986.2|5980.2|5976.2|5970.2|514
1698929400000|2023-11-02 12:50:00|5985.2|5979.2|5981.7|5975.7|5985.2|5979.2|5980.7|5974.7|66
1698929700000|2023-11-02 12:55:00|5981.2|5975.2|5981.7|5975.7|5986.2|5980.2|5980.2|5974.2|117
1698930000000|2023-11-02 13:00:00|5981.2|5975.2|5978.7|5972.7|5981.7|5975.7|5977.7|5971.7|124
1698930300000|2023-11-02 13:05:00|5979.2|5973.2|5976.7|5970.7|5979.2|5973.2|5975.2|5969.2|216
1698930600000|2023-11-02 13:10:00|5977.2|5971.2|5982.2|5976.2|5984.2|5978.2|5977.2|5971.2|137
1698930900000|2023-11-02 13:15:00|5981.7|5975.7|5975.7|5969.7|5982.7|5976.7|5973.7|5967.7|174
1698931200000|2023-11-02 13:20:00|5976.2|5970.2|5975.2|5969.2|5977.2|5971.2|5971.7|5965.7|127
1698931500000|2023-11-02 13:25:00|5975.7|5969.7|5977.7|5971.7|5977.7|5971.7|5974.7|5968.7|53
1698931800000|2023-11-02 13:30:00|5978.2|5972.2|5971.7|5965.7|5982.7|5976.7|5969.2|5963.2|887
1698932100000|2023-11-02 13:35:00|5971.2|5965.2|6002.7|5996.7|6004.2|5998.2|5969.7|5963.7|1048
1698932400000|2023-11-02 13:40:00|6003.7|5997.7|5975.7|5969.7|6003.7|5997.7|5971.7|5965.7|656
1698932700000|2023-11-02 13:45:00|5975.2|5969.2|5967.7|5961.7|5977.7|5971.7|5961.2|5955.2|462
1698933000000|2023-11-02 13:50:00|5968.2|5962.2|5977.7|5971.7|5985.7|5979.7|5967.7|5961.7|428
1698933300000|2023-11-02 13:55:00|5978.2|5972.2|5991.2|5985.2|5993.2|5987.2|5977.2|5971.2|301
1698933600000|2023-11-02 14:00:00|5991.7|5985.7|5976.7|5970.7|5991.7|5985.7|5976.7|5970.7|292
1698933900000|2023-11-02 14:05:00|5977.7|5971.7|5958.7|5952.7|5977.7|5971.7|5957.7|5951.7|465
1698934200000|2023-11-02 14:10:00|5959.2|5953.2|5965.7|5959.7|5967.7|5961.7|5955.7|5949.7|311
1698934500000|2023-11-02 14:15:00|5966.2|5960.2|5972.7|5966.7|5977.2|5971.2|5964.7|5958.7|254
1698934800000|2023-11-02 14:20:00|5972.2|5966.2|5976.7|5970.7|5977.2|5971.2|5970.7|5964.7|271
1698935100000|2023-11-02 14:25:00|5977.2|5971.2|5986.2|5980.2|5987.7|5981.7|5975.7|5969.7|497
1698935400000|2023-11-02 14:30:00|5986.7|5980.7|5983.7|5977.7|5986.7|5980.7|5976.2|5970.2|369
1698935700000|2023-11-02 14:35:00|5984.7|5978.7|5987.2|5981.2|5987.7|5981.7|5979.7|5973.7|242
1698936000000|2023-11-02 14:40:00|5987.7|5981.7|5986.7|5980.7|5992.7|5986.7|5983.7|5977.7|295
1698936300000|2023-11-02 14:45:00|5985.7|5979.7|5983.2|5977.2|5986.7|5980.7|5981.2|5975.2|227
1698936600000|2023-11-02 14:50:00|5983.7|5977.7|5984.7|5978.7|5988.7|5982.7|5980.7|5974.7|260
1698936900000|2023-11-02 14:55:00|5985.2|5979.2|5990.7|5984.7|5990.7|5984.7|5984.7|5978.7|441
1698937200000|2023-11-02 15:00:00|5990.2|5984.2|5991.7|5985.7|5992.7|5986.7|5984.7|5978.7|330
1698937500000|2023-11-02 15:05:00|5992.2|5986.2|5991.7|5985.7|5992.7|5986.7|5989.2|5983.2|383
1698937800000|2023-11-02 15:10:00|5991.2|5985.2|5984.7|5978.7|5991.2|5985.2|5984.7|5978.7|402
1698938100000|2023-11-02 15:15:00|5985.2|5979.2|5986.7|5980.7|5989.2|5983.2|5978.7|5972.7|258
1698938400000|2023-11-02 15:20:00|5987.2|5981.2|5987.2|5981.2|5990.7|5984.7|5985.2|5979.2|201
1698938700000|2023-11-02 15:25:00|5986.7|5980.7|5984.7|5978.7|5987.7|5981.7|5983.7|5977.7|195
1698939000000|2023-11-02 15:30:00|5984.2|5978.2|5983.7|5977.7|5984.7|5978.7|5980.7|5974.7|136
1698939300000|2023-11-02 15:35:00|5984.2|5978.2|5986.7|5980.7|5987.2|5981.2|5982.7|5976.7|214
1698939600000|2023-11-02 15:40:00|5987.2|5981.2|5989.7|5983.7|5990.7|5984.7|5985.7|5979.7|279
1698939900000|2023-11-02 15:45:00|5990.2|5984.2|5984.7|5978.7|5990.2|5984.2|5983.7|5977.7|92
1698940200000|2023-11-02 15:50:00|5984.2|5978.2|5979.7|5973.7|5985.7|5979.7|5979.2|5973.2|95
1698940500000|2023-11-02 15:55:00|5978.7|5972.7|5979.2|5973.2|5981.2|5975.2|5978.2|5972.2|99
1698940800000|2023-11-02 16:00:00|5978.2|5972.2|5975.2|5969.2|5978.2|5972.2|5973.2|5967.2|170
1698941100000|2023-11-02 16:05:00|5976.2|5970.2|5972.2|5966.2|5976.2|5970.2|5971.2|5965.2|115
1698941400000|2023-11-02 16:10:00|5971.2|5965.2|5970.2|5964.2|5971.2|5965.2|5969.2|5963.2|77
1698941700000|2023-11-02 16:15:00|5971.2|5965.2|5974.2|5968.2|5974.2|5968.2|5970.2|5964.2|96
1698942000000|2023-11-02 16:20:00|5973.2|5967.2|5975.2|5969.2|5978.2|5972.2|5972.2|5966.2|156
1698942300000|2023-11-02 16:25:00|5974.2|5968.2|5969.2|5963.2|5974.2|5968.2|5966.2|5960.2|717
1698942600000|2023-11-02 16:30:00|5970.2|5964.2|5977.2|5971.2|5979.2|5973.2|5970.2|5964.2|300
1698942900000|2023-11-02 16:35:00|5976.2|5970.2|5972.2|5966.2|5976.2|5970.2|5972.2|5966.2|375
1698943200000|2023-11-02 16:40:00|5973.2|5967.2|5972.2|5966.2|5973.2|5967.2|5970.2|5964.2|260
1698943500000|2023-11-02 16:45:00|5973.2|5967.2|5972.2|5966.2|5974.2|5968.2|5972.2|5966.2|123
1698943800000|2023-11-02 16:50:00|5973.2|5967.2|5970.2|5964.2|5973.2|5967.2|5969.2|5963.2|179
1698944100000|2023-11-02 16:55:00|5969.2|5963.2|5970.2|5964.2|5971.2|5965.2|5967.2|5961.2|177
1698944400000|2023-11-02 17:00:00|5969.2|5963.2|5973.2|5967.2|5974.2|5968.2|5966.2|5960.2|163
1698944700000|2023-11-02 17:05:00|5971.2|5965.2|5973.2|5967.2|5973.2|5967.2|5970.2|5964.2|54
1698945000000|2023-11-02 17:10:00|5974.2|5968.2|5978.2|5972.2|5978.2|5972.2|5974.2|5968.2|120
1698945300000|2023-11-02 17:15:00|5979.2|5973.2|5979.2|5973.2|5981.2|5975.2|5979.2|5973.2|90
1698945600000|2023-11-02 17:20:00|5978.2|5972.2|5977.2|5971.2|5978.2|5972.2|5976.2|5970.2|89
1698945900000|2023-11-02 17:25:00|5976.2|5970.2|5977.2|5971.2|5978.2|5972.2|5975.2|5969.2|104
1698946200000|2023-11-02 17:30:00|5976.2|5970.2|5979.2|5973.2|5980.2|5974.2|5976.2|5970.2|104
1698946500000|2023-11-02 17:35:00|5980.2|5974.2|5983.2|5977.2|5983.2|5977.2|5978.2|5972.2|136
1698946800000|2023-11-02 17:40:00|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|5980.2|5974.2|138
1698947100000|2023-11-02 17:45:00|5983.2|5977.2|5981.2|5975.2|5984.2|5978.2|5981.2|5975.2|86
1698947400000|2023-11-02 17:50:00|5982.2|5976.2|5983.2|5977.2|5984.2|5978.2|5982.2|5976.2|85
1698947700000|2023-11-02 17:55:00|5982.2|5976.2|5981.2|5975.2|5983.2|5977.2|5980.2|5974.2|205
1698948000000|2023-11-02 18:00:00|5980.2|5974.2|5980.2|5974.2|5982.2|5976.2|5979.2|5973.2|92
1698948300000|2023-11-02 18:05:00|5979.2|5973.2|5978.2|5972.2|5979.2|5973.2|5976.2|5970.2|70
1698948600000|2023-11-02 18:10:00|5979.2|5973.2|5976.2|5970.2|5979.2|5973.2|5974.2|5968.2|195
1698948900000|2023-11-02 18:15:00|5977.2|5971.2|5977.2|5971.2|5978.2|5972.2|5976.2|5970.2|67
1698949200000|2023-11-02 18:20:00|5978.2|5972.2|5977.2|5971.2|5978.2|5972.2|5976.2|5970.2|90
1698949500000|2023-11-02 18:25:00|5976.2|5970.2|5979.2|5973.2|5979.2|5973.2|5976.2|5970.2|74
1698949800000|2023-11-02 18:30:00|5978.2|5972.2|5978.2|5972.2|5979.2|5973.2|5977.2|5971.2|57
1698950100000|2023-11-02 18:35:00|5979.2|5973.2|5978.2|5972.2|5980.2|5974.2|5978.2|5972.2|157
1698950400000|2023-11-02 18:40:00|5979.2|5973.2|5980.2|5974.2|5980.2|5974.2|5977.2|5971.2|289
1698950700000|2023-11-02 18:45:00|5979.2|5973.2|5979.2|5973.2|5981.2|5975.2|5976.2|5970.2|251
1698951000000|2023-11-02 18:50:00|5978.2|5972.2|5991.2|5985.2|5991.2|5985.2|5977.2|5971.2|655
1698951300000|2023-11-02 18:55:00|5990.2|5984.2|5993.3|5975.3|5996.2|5990.2|5988.2|5975.3|887
1698951600000|2023-11-02 19:00:00|5992.5|5974.5|5990.6|5972.6|5992.8|5974.8|5990|5972|0
1698951900000|2023-11-02 19:05:00|5990.7|5972.7|5992.7|5974.7|5992.8|5974.8|5990.6|5972.6|0
1698952200000|2023-11-02 19:10:00|5992.6|5974.6|5990.4|5972.4|5992.7|5974.7|5989.5|5971.5|0
1698952500000|2023-11-02 19:15:00|5990.3|5972.3|5989.4|5971.4|5991.3|5973.3|5989.3|5971.3|0
1698952800000|2023-11-02 19:20:00|5989.3|5971.3|5990.1|5972.1|5991.1|5973.1|5989.2|5971.2|0
1698953100000|2023-11-02 19:25:00|5990|5972|5989.1|5971.1|5991|5973|5988.2|5970.2|0
1698953400000|2023-11-02 19:30:00|5989|5971|5988.4|5970.4|5991.1|5973.1|5988.2|5970.2|0
1698953700000|2023-11-02 19:35:00|5988.5|5970.5|5993.6|5975.6|5993.6|5975.6|5987.7|5969.7|0
1698954000000|2023-11-02 19:40:00|5993.5|5975.5|5991.5|5973.5|5993.6|5975.6|5987.8|5969.8|0
1698954300000|2023-11-02 19:45:00|5991.4|5973.4|5992.6|5974.6|5993.6|5975.6|5990.4|5972.4|0
1698954600000|2023-11-02 19:50:00|5992.5|5974.5|5991.4|5973.4|5994|5976|5991.3|5973.3|0
1698954900000|2023-11-02 19:55:00|5991.3|5973.3|5987.7|5969.7|5991.3|5973.3|5985.3|5967.3|0
1698955200000|2023-11-02 20:00:00|5987.4|5969.4|5985.8|5967.8|5987.4|5969.4|5985.4|5967.4|0
1698955500000|2023-11-02 20:05:00|5986|5968|5986.8|5968.8|5987.3|5969.3|5985|5967|0
1698955800000|2023-11-02 20:10:00|5986.4|5968.4|5985.3|5967.3|5986.4|5968.4|5985.1|5967.1|0
1698956100000|2023-11-02 20:15:00|5985.5|5967.5|5984.9|5966.9|5986.2|5968.2|5984.7|5966.7|0
1698956400000|2023-11-02 20:20:00|5985.1|5967.1|5983.7|5965.7|5985.7|5967.7|5983.7|5965.7|0
1698956700000|2023-11-02 20:25:00|5983.9|5965.9|5984.1|5966.1|5985.2|5967.2|5983|5965|0
1698957000000|2023-11-02 20:30:00|5981.5|5963.5|5981|5963|5989.9|5971.9|5978.8|5960.8|0
1698957300000|2023-11-02 20:35:00|5981.1|5963.1|5981|5963|5983.3|5965.3|5980|5962|0
1698957600000|2023-11-02 20:40:00|5981.1|5963.1|5984.7|5966.7|5984.9|5966.9|5980.9|5962.9|0
1698957900000|2023-11-02 20:45:00|5984.6|5966.6|5984.4|5966.4|5985.7|5967.7|5983.7|5965.7|0
1698958200000|2023-11-02 20:50:00|5984.6|5966.6|5983.7|5965.7|5984.6|5966.6|5982.9|5964.9|0
1698958500000|2023-11-02 20:55:00|5983.6|5965.6|5985.2|5967.2|5985.6|5967.6|5983.2|5965.2|0
1698958800000|2023-11-02 21:00:00|5985.1|5967.1|5984.8|5966.8|5985.2|5967.2|5984.8|5966.8|0
1698959100000|2023-11-02 21:05:00|5984.7|5966.7|5986.5|5968.5|5987.1|5969.1|5984.7|5966.7|0
1698959400000|2023-11-02 21:10:00|5986.4|5968.4|5986.6|5968.6|5986.8|5968.8|5986|5968|0
1698959700000|2023-11-02 21:15:00|5986.5|5968.5|5986.1|5968.1|5986.9|5968.9|5986|5968|0
1698960000000|2023-11-02 21:20:00|5986.2|5968.2|5983.9|5965.9|5987.1|5969.1|5983.9|5965.9|0
1698960300000|2023-11-02 21:25:00|5983.6|5965.6|5984.8|5966.8|5985.1|5967.1|5982.9|5964.9|0
1698960600000|2023-11-02 21:30:00|5984.7|5966.7|5983.8|5965.8|5984.7|5966.7|5983.5|5965.5|0
1698960900000|2023-11-02 21:35:00|5983.7|5965.7|5983.6|5965.6|5983.8|5965.8|5983.3|5965.3|0
1698961200000|2023-11-02 21:40:00|5983.4|5965.4|5983.3|5965.3|5983.5|5965.5|5982.9|5964.9|0
1698961500000|2023-11-02 21:45:00|5983|5965|5983.1|5965.1|5983.3|5965.3|5982.8|5964.8|0
1698961800000|2023-11-02 21:50:00|5983|5965|5982.7|5964.7|5983|5965|5982.6|5964.6|0
1698962100000|2023-11-02 21:55:00|5982.6|5964.6|5981.9|5963.9|5982.7|5964.7|5981.9|5963.9|0
1698962400000|2023-11-02 22:00:00|5980.3|5962.3|5982|5964|5983.3|5965.3|5980.1|5962.1|0
1698962700000|2023-11-02 22:05:00|5982.1|5964.1|5983.1|5965.1|5983.5|5965.5|5981.8|5963.8|0
1698963000000|2023-11-02 22:10:00|5983.2|5965.2|5983.5|5965.5|5983.5|5965.5|5981.3|5963.3|0
1698963300000|2023-11-02 22:15:00|5983.3|5965.3|5983.4|5965.4|5984.2|5966.2|5983.1|5965.1|0
1698963600000|2023-11-02 22:20:00|5983.3|5965.3|5985.8|5967.8|5986|5968|5983.3|5965.3|0
1698963900000|2023-11-02 22:25:00|5986|5968|5985.3|5967.3|5987.1|5969.1|5985.3|5967.3|0
1698964200000|2023-11-02 22:30:00|5985.1|5967.1|5984.4|5966.4|5985.3|5967.3|5984.4|5966.4|0
1698964500000|2023-11-02 22:35:00|5984.5|5966.5|5985.8|5967.8|5986|5968|5984.4|5966.4|0
1698964800000|2023-11-02 22:40:00|5985.7|5967.7|5984.7|5966.7|5985.7|5967.7|5984.4|5966.4|0
1698965100000|2023-11-02 22:45:00|5984.5|5966.5|5983.3|5965.3|5984.7|5966.7|5983.3|5965.3|0
1698965400000|2023-11-02 22:50:00|5983.4|5965.4|5984.2|5966.2|5984.7|5966.7|5983.4|5965.4|0
1698965700000|2023-11-02 22:55:00|5984.3|5966.3|5984|5966|5984.4|5966.4|5983.9|5965.9|0
1698966000000|2023-11-02 23:00:00|5984.2|5966.2|5984.2|5966.2|5984.8|5966.8|5984|5966|0
1698966300000|2023-11-02 23:05:00|5984.4|5966.4|5984.4|5966.4|5984.4|5966.4|5984|5966|0
1698966600000|2023-11-02 23:10:00|5984.2|5966.2|5984|5966|5984.4|5966.4|5984|5966|0
1698966900000|2023-11-02 23:15:00|5984.1|5966.1|5984.2|5966.2|5984.5|5966.5|5983.8|5965.8|0
1698967200000|2023-11-02 23:20:00|5984.1|5966.1|5983.6|5965.6|5984.2|5966.2|5983.6|5965.6|0
1698967500000|2023-11-02 23:25:00|5983.8|5965.8|5984.2|5966.2|5984.2|5966.2|5983.6|5965.6|0
1698967800000|2023-11-02 23:30:00|5984.1|5966.1|5983.3|5965.3|5984.2|5966.2|5983.3|5965.3|0
1698968100000|2023-11-02 23:35:00|5983.2|5965.2|5983.1|5965.1|5983.6|5965.6|5982.4|5964.4|0
1698968400000|2023-11-02 23:40:00|5983.2|5965.2|5983.1|5965.1|5983.3|5965.3|5982.9|5964.9|0
1698968700000|2023-11-02 23:45:00|5983.3|5965.3|5983.3|5965.3|5983.6|5965.6|5983.1|5965.1|0
1698969000000|2023-11-02 23:50:00|5983.4|5965.4|5983.8|5965.8|5984.3|5966.3|5983.2|5965.2|0
1698969300000|2023-11-02 23:55:00|5983.7|5965.7|5983.1|5965.1|5984|5966|5982.9|5964.9|0
1698969600000|2023-11-03 00:00:00|5983.3|5965.3|5983.6|5965.6|5983.8|5965.8|5983|5965|0
1698969900000|2023-11-03 00:05:00|5983.7|5965.7|5983.8|5965.8|5984.2|5966.2|5983.6|5965.6|0
1698970200000|2023-11-03 00:10:00|5983.9|5965.9|5984.9|5966.9|5985.5|5967.5|5983.9|5965.9|0
1698970500000|2023-11-03 00:15:00|5984.8|5966.8|5983.8|5965.8|5984.8|5966.8|5983.5|5965.5|0
1698970800000|2023-11-03 00:20:00|5983.9|5965.9|5983.3|5965.3|5983.9|5965.9|5983.3|5965.3|0
1698971100000|2023-11-03 00:25:00|5983.2|5965.2|5983.5|5965.5|5983.7|5965.7|5982.4|5964.4|0
1698971400000|2023-11-03 00:30:00|5983.4|5965.4|5984.2|5966.2|5984.4|5966.4|5983.2|5965.2|0
1698971700000|2023-11-03 00:35:00|5984.4|5966.4|5985.2|5967.2|5985.2|5967.2|5984.1|5966.1|0
1698972000000|2023-11-03 00:40:00|5985|5967|5985.4|5967.4|5985.8|5967.8|5984.9|5966.9|0
1698972300000|2023-11-03 00:45:00|5985.3|5967.3|5985|5967|5985.6|5967.6|5984.8|5966.8|0
1698972600000|2023-11-03 00:50:00|5984.9|5966.9|5984.7|5966.7|5984.9|5966.9|5984.5|5966.5|0
1698972900000|2023-11-03 00:55:00|5984.9|5966.9|5985.5|5967.5|5985.9|5967.9|5984.9|5966.9|0
1698973200000|2023-11-03 01:00:00|5985.4|5967.4|5986.1|5968.1|5986.2|5968.2|5984.2|5966.2|0
1698973500000|2023-11-03 01:05:00|5986|5968|5986|5968|5986.2|5968.2|5984.5|5966.5|0
1698973800000|2023-11-03 01:10:00|5986.2|5968.2|5987.1|5969.1|5987.3|5969.3|5986.1|5968.1|0
1698974100000|2023-11-03 01:15:00|5986.7|5968.7|5994.2|5988.2|5999.2|5993.2|5981.2|5968.5|2487
1698974400000|2023-11-03 01:20:00|5993.2|5987.2|5985.2|5979.2|5997.2|5991.2|5985.2|5979.2|1259
1698974700000|2023-11-03 01:25:00|5986.2|5980.2|5978.2|5972.2|5986.2|5980.2|5975.2|5969.2|1078
1698975000000|2023-11-03 01:30:00|5974.2|5968.2|5972.2|5966.2|5983.2|5977.2|5960.2|5954.2|3624
1698975300000|2023-11-03 01:35:00|5974.2|5968.2|5974.2|5968.2|5983.2|5977.2|5961.2|5955.2|1739
1698975600000|2023-11-03 01:40:00|5975.2|5969.2|5980.2|5974.2|5999.2|5993.2|5965.2|5959.2|2993
1698975900000|2023-11-03 01:45:00|5972.2|5966.2|5965.2|5959.2|5982.2|5976.2|5959.2|5953.2|2434
1698976200000|2023-11-03 01:50:00|5964.2|5958.2|5967.2|5961.2|5972.2|5966.2|5958.2|5952.2|1140
1698976500000|2023-11-03 01:55:00|5966.2|5960.2|5977.2|5971.2|5980.2|5974.2|5962.2|5956.2|1286
1698976800000|2023-11-03 02:00:00|5978.2|5972.2|5982.2|5976.2|5985.2|5979.2|5973.2|5967.2|963
1698977100000|2023-11-03 02:05:00|5981.2|5975.2|5993.2|5987.2|6004.2|5998.2|5978.2|5972.2|2131
1698977400000|2023-11-03 02:10:00|5992.2|5986.2|6005.2|5999.2|6006.2|6000.2|5989.2|5983.2|1300
1698977700000|2023-11-03 02:15:00|6006.2|6000.2|5994.2|5988.2|6008.2|6002.2|5989.2|5983.2|882
1698978000000|2023-11-03 02:20:00|5995.2|5989.2|5995.2|5989.2|6002.2|5996.2|5991.2|5985.2|886
1698978300000|2023-11-03 02:25:00|5997.2|5991.2|6009.9|6003.9|6013.9|6007.9|5997.2|5991.2|1053
1698978600000|2023-11-03 02:30:00|6011.9|6005.9|6021.9|6015.9|6024.9|6018.9|6008.9|6002.9|1302
1698978900000|2023-11-03 02:35:00|6022.9|6016.9|6034.9|6028.9|6042.9|6036.9|6018.9|6012.9|2702
1698979200000|2023-11-03 02:40:00|6036.9|6030.9|6025.9|6019.9|6040.9|6034.9|6022.9|6016.9|2363
1698979500000|2023-11-03 02:45:00|6026.9|6020.9|6031.9|6025.9|6032.9|6026.9|6023.9|6017.9|1474
1698979800000|2023-11-03 02:50:00|6033.9|6027.9|6038.9|6032.9|6038.9|6032.9|6025.9|6019.9|1357
1698980100000|2023-11-03 02:55:00|6037.9|6031.9|6038.9|6032.9|6045.9|6039.9|6036.9|6030.9|1720
1698980400000|2023-11-03 03:00:00|6040.9|6034.9|6035.9|6029.9|6045.9|6039.9|6034.9|6028.9|2256
1698980700000|2023-11-03 03:05:00|6034.9|6028.9|6037.9|6031.9|6039.9|6033.9|6029.9|6023.9|2138
1698981000000|2023-11-03 03:10:00|6038.9|6032.9|6025.9|6019.9|6039.9|6033.9|6024.9|6018.9|766
1698981300000|2023-11-03 03:15:00|6024.9|6018.9|6029.9|6023.9|6030.9|6024.9|6020.9|6014.9|1055
1698981600000|2023-11-03 03:20:00|6030.9|6024.9|6034.9|6028.9|6037.9|6031.9|6027.9|6021.9|790
1698981900000|2023-11-03 03:25:00|6035.9|6029.9|6029.9|6023.9|6038.9|6032.9|6027.9|6021.9|805
1698982200000|2023-11-03 03:30:00|6028.9|6022.9|6024.9|6018.9|6030.9|6024.9|6024.9|6018.9|783
1698982500000|2023-11-03 03:35:00|6023.9|6017.9|6019.9|6013.9|6025.9|6019.9|6018.9|6012.9|1201
1698982800000|2023-11-03 03:40:00|6021.9|6015.9|6013.9|6007.9|6021.9|6015.9|6013.9|6007.9|558
1698983100000|2023-11-03 03:45:00|6014.9|6008.9|6017.9|6011.9|6017.9|6011.9|6012.9|6006.9|588
1698983400000|2023-11-03 03:50:00|6016.9|6010.9|6019.9|6013.9|6022.9|6016.9|6015.9|6009.9|659
1698983700000|2023-11-03 03:55:00|6020.9|6014.9|6020.9|6014.9|6021.9|6015.9|6017.9|6011.9|541
1698984000000|2023-11-03 04:00:00|6025.5|6007.5|6025.5|6007.5|6025.8|6007.8|6025.4|6007.4|0
1698984300000|2023-11-03 04:05:00|6025.4|6007.4|6025.1|6007.1|6025.6|6007.6|6025.1|6007.1|0
1698984600000|2023-11-03 04:10:00|6025.2|6007.2|6025.8|6007.8|6025.8|6007.8|6025.2|6007.2|0
1698984900000|2023-11-03 04:15:00|6025.7|6007.7|6025.7|6007.7|6025.8|6007.8|6025.3|6007.3|0
1698985200000|2023-11-03 04:20:00|6025.8|6007.8|6025.9|6007.9|6026.1|6008.1|6025.8|6007.8|0
1698985500000|2023-11-03 04:25:00|6026|6008|6025.7|6007.7|6026.1|6008.1|6025.7|6007.7|0
1698985800000|2023-11-03 04:30:00|6025.8|6007.8|6024.9|6006.9|6025.9|6007.9|6024.5|6006.5|0
1698986100000|2023-11-03 04:35:00|6024.8|6006.8|6025.1|6007.1|6025.2|6007.2|6024.7|6006.7|0
1698986400000|2023-11-03 04:40:00|6025.3|6007.3|6025.1|6007.1|6025.3|6007.3|6025.1|6007.1|0
1698986700000|2023-11-03 04:45:00|6025.2|6007.2|6026|6008|6026|6008|6025.2|6007.2|0
1698987000000|2023-11-03 04:50:00|6025.8|6007.8|6025.7|6007.7|6026|6008|6025.7|6007.7|0
1698987300000|2023-11-03 04:55:00|6025.5|6007.5|6025.7|6007.7|6025.7|6007.7|6025.5|6007.5|1
1698987600000|2023-11-03 05:00:00|6020.9|6014.9|6032.9|6026.9|6034.9|6028.9|6016.9|6010.9|1765
1698987900000|2023-11-03 05:05:00|6031.9|6025.9|6040.9|6034.9|6040.9|6034.9|6028.9|6022.9|936
1698988200000|2023-11-03 05:10:00|6041.9|6035.9|6027.9|6021.9|6043.9|6037.9|6027.9|6021.9|895
1698988500000|2023-11-03 05:15:00|6026.9|6020.9|6033.9|6027.9|6034.9|6028.9|6026.9|6020.9|601
1698988800000|2023-11-03 05:20:00|6034.9|6028.9|6034.9|6028.9|6035.9|6029.9|6026.9|6020.9|508
1698989100000|2023-11-03 05:25:00|6035.9|6029.9|6034.9|6028.9|6040.9|6034.9|6033.9|6027.9|680
1698989400000|2023-11-03 05:30:00|6036.9|6030.9|6044.9|6038.9|6045.9|6039.9|6034.9|6028.9|766
1698989700000|2023-11-03 05:35:00|6045.9|6039.9|6046.9|6040.9|6049.9|6043.9|6042.9|6036.9|667
1698990000000|2023-11-03 05:40:00|6045.9|6039.9|6040.9|6034.9|6047.9|6041.9|6039.9|6033.9|530
1698990300000|2023-11-03 05:45:00|6041.9|6035.9|6052.9|6046.9|6052.9|6046.9|6041.9|6035.9|856
1698990600000|2023-11-03 05:50:00|6053.9|6047.9|6051.9|6045.9|6054.9|6048.9|6048.9|6042.9|680
1698990900000|2023-11-03 05:55:00|6052.9|6046.9|6053.9|6047.9|6058.9|6052.9|6051.9|6045.9|824
1698991200000|2023-11-03 06:00:00|6054.9|6048.9|6059.9|6053.9|6059.9|6053.9|6049.9|6043.9|1124
1698991500000|2023-11-03 06:05:00|6060.9|6054.9|6066.9|6060.9|6069.9|6063.9|6060.9|6054.9|1447
1698991800000|2023-11-03 06:10:00|6065.9|6059.9|6064.9|6058.9|6068.9|6062.9|6060.9|6054.9|1117
1698992100000|2023-11-03 06:15:00|6063.9|6057.9|6061.9|6055.9|6068.9|6062.9|6061.9|6055.9|726
1698992400000|2023-11-03 06:20:00|6060.9|6054.9|6053.9|6047.9|6060.9|6054.9|6052.9|6046.9|1246
1698992700000|2023-11-03 06:25:00|6054.9|6048.9|6059.9|6053.9|6060.9|6054.9|6050.9|6044.9|772
1698993000000|2023-11-03 06:30:00|6058.9|6052.9|6063.9|6057.9|6064.9|6058.9|6056.9|6050.9|830
1698993300000|2023-11-03 06:35:00|6064.9|6058.9|6068.9|6062.9|6069.9|6063.9|6062.9|6056.9|1200
1698993600000|2023-11-03 06:40:00|6067.9|6061.9|6080.9|6074.9|6082.9|6076.9|6066.9|6060.9|2773
1698993900000|2023-11-03 06:45:00|6079.9|6073.9|6062.9|6056.9|6080.9|6074.9|6062.9|6056.9|2545
1698994200000|2023-11-03 06:50:00|6063.9|6057.9|6058.9|6052.9|6065.9|6059.9|6057.9|6051.9|1386
1698994500000|2023-11-03 06:55:00|6059.9|6053.9|6062.9|6056.9|6063.9|6057.9|6055.9|6049.9|1274
1698994800000|2023-11-03 07:00:00|6061.9|6055.9|6058.9|6052.9|6061.9|6055.9|6055.9|6049.9|764
1698995100000|2023-11-03 07:05:00|6059.9|6053.9|6061.9|6055.9|6065.9|6059.9|6058.9|6052.9|583
1698995400000|2023-11-03 07:10:00|6062.9|6056.9|6053.9|6047.9|6063.9|6057.9|6053.9|6047.9|622
1698995700000|2023-11-03 07:15:00|6054.9|6048.9|6052.9|6046.9|6055.9|6049.9|6045.9|6039.9|1204
1698996000000|2023-11-03 07:20:00|6051.9|6045.9|6052.9|6046.9|6055.9|6049.9|6051.9|6045.9|545
1698996300000|2023-11-03 07:25:00|6053.9|6047.9|6053.9|6047.9|6054.9|6048.9|6051.9|6045.9|970
1698996600000|2023-11-03 07:30:00|6054.9|6048.9|6058.9|6052.9|6059.9|6053.9|6052.9|6046.9|640
1698996900000|2023-11-03 07:35:00|6057.9|6051.9|6060.9|6054.9|6061.9|6055.9|6055.9|6049.9|1108
1698997200000|2023-11-03 07:40:00|6061.9|6055.9|6063.9|6057.9|6067.9|6061.9|6060.9|6054.9|1222
1698997500000|2023-11-03 07:45:00|6064.9|6058.9|6069.9|6063.9|6070.9|6064.9|6062.9|6056.9|1469
1698997800000|2023-11-03 07:50:00|6070.9|6064.9|6068.9|6062.9|6070.9|6064.9|6067.9|6061.9|1478
1698998100000|2023-11-03 07:55:00|6067.9|6061.9|6066.9|6060.9|6071.9|6065.9|6064.9|6058.9|2882
1698998400000|2023-11-03 08:00:00|6067.9|6061.9|6058.9|6052.9|6068.9|6062.9|6058.9|6052.9|2827
1698998700000|2023-11-03 08:05:00|6059.9|6053.9|6055.9|6049.9|6062.9|6056.9|6052.9|6046.9|3724
1698999000000|2023-11-03 08:10:00|6056.9|6050.9|6056.9|6050.9|6060.9|6054.9|6055.9|6049.9|2263
1698999300000|2023-11-03 08:15:00|6057.9|6051.9|6056.9|6050.9|6059.9|6053.9|6054.9|6048.9|2566
1698999600000|2023-11-03 08:20:00|6055.9|6049.9|6056.9|6050.9|6058.9|6052.9|6054.9|6048.9|1320
1698999900000|2023-11-03 08:25:00|6057.9|6051.9|6051.9|6045.9|6057.9|6051.9|6051.9|6045.9|1421
1699000200000|2023-11-03 08:30:00|6060.1|6042.1|6061.5|6043.5|6061.7|6043.7|6059.5|6041.5|0
1699000500000|2023-11-03 08:35:00|6061.4|6043.4|6060.5|6042.5|6062.4|6044.4|6060.2|6042.2|0
1699000800000|2023-11-03 08:40:00|6060.4|6042.4|6061.9|6043.9|6061.9|6043.9|6059.9|6041.9|0
1699001100000|2023-11-03 08:45:00|6061.7|6043.7|6060.4|6042.4|6062.4|6044.4|6060.4|6042.4|0
1699001400000|2023-11-03 08:50:00|6060.3|6042.3|6061.9|6043.9|6062.1|6044.1|6060.1|6042.1|0
1699001700000|2023-11-03 08:55:00|6061.8|6043.8|6060.1|6042.1|6061.9|6043.9|6059.9|6041.9|0
1699002000000|2023-11-03 09:00:00|6060.3|6042.3|6057.3|6039.3|6060.6|6042.6|6056.8|6038.8|0
1699002300000|2023-11-03 09:05:00|6057.2|6039.2|6056.6|6038.6|6059.4|6041.4|6056.6|6038.6|0
1699002600000|2023-11-03 09:10:00|6056.4|6038.4|6057.4|6039.4|6057.8|6039.8|6056.2|6038.2|0
1699002900000|2023-11-03 09:15:00|6050.9|6044.9|6047.9|6041.9|6053.9|6047.9|6043.9|6037.9|334
1699003200000|2023-11-03 09:20:00|6048.9|6042.9|6047.9|6041.9|6050.9|6044.9|6042.9|6036.9|624
1699003500000|2023-11-03 09:25:00|6046.9|6040.9|6039.9|6033.9|6047.9|6041.9|6038.9|6032.9|311
1699003800000|2023-11-03 09:30:00|6040.9|6034.9|6045.9|6039.9|6045.9|6039.9|6040.9|6034.9|104
1699004100000|2023-11-03 09:35:00|6044.9|6038.9|6048.9|6042.9|6050.9|6044.9|6043.9|6037.9|38
1699004400000|2023-11-03 09:40:00|6049.9|6043.9|6051.9|6045.9|6054.9|6048.9|6047.9|6041.9|63
1699004700000|2023-11-03 09:45:00|6053.9|6047.9|6054.9|6048.9|6055.9|6049.9|6051.9|6045.9|167
1699005000000|2023-11-03 09:50:00|6055.9|6049.9|6052.9|6046.9|6056.9|6050.9|6052.9|6046.9|224
1699005300000|2023-11-03 09:55:00|6053.9|6047.9|6052.9|6046.9|6053.9|6047.9|6052.9|6046.9|24
1699005600000|2023-11-03 10:00:00|6053.4|6047.4|6051.9|6045.9|6055.4|6049.4|6051.9|6045.9|41
1699005900000|2023-11-03 10:05:00|6052.4|6046.4|6053.4|6047.4|6055.4|6049.4|6051.4|6045.4|63
1699006200000|2023-11-03 10:10:00|6052.9|6046.9|6054.4|6048.4|6054.9|6048.9|6052.9|6046.9|46
1699006500000|2023-11-03 10:15:00|6054.9|6048.9|6053.4|6047.4|6055.4|6049.4|6052.9|6046.9|54
1699006800000|2023-11-03 10:20:00|6053.9|6047.9|6054.4|6048.4|6054.4|6048.4|6053.4|6047.4|36
1699007100000|2023-11-03 10:25:00|6053.9|6047.9|6051.4|6045.4|6053.9|6047.9|6051.4|6045.4|82
1699007400000|2023-11-03 10:30:00|6050.9|6044.9|6050.4|6044.4|6051.4|6045.4|6049.4|6043.4|106
1699007700000|2023-11-03 10:35:00|6049.9|6043.9|6050.4|6044.4|6050.9|6044.9|6049.4|6043.4|25
1699008000000|2023-11-03 10:40:00|6051.4|6045.4|6049.4|6043.4|6051.4|6045.4|6049.4|6043.4|31
1699008300000|2023-11-03 10:45:00|6050.4|6044.4|6048.4|6042.4|6050.4|6044.4|6047.4|6041.4|34
1699008600000|2023-11-03 10:50:00|6047.4|6041.4|6049.4|6043.4|6050.4|6044.4|6047.4|6041.4|55
1699008900000|2023-11-03 10:55:00|6048.4|6042.4|6048.4|6042.4|6050.4|6044.4|6048.4|6042.4|45
1699009200000|2023-11-03 11:00:00|6047.9|6041.9|6046.9|6040.9|6048.9|6042.9|6044.9|6038.9|71
1699009500000|2023-11-03 11:05:00|6046.4|6040.4|6044.4|6038.4|6046.9|6040.9|6044.4|6038.4|47
1699009800000|2023-11-03 11:10:00|6044.9|6038.9|6044.4|6038.4|6044.9|6038.9|6043.4|6037.4|71
1699010100000|2023-11-03 11:15:00|6043.9|6037.9|6046.4|6040.4|6047.4|6041.4|6043.4|6037.4|7
1699010400000|2023-11-03 11:20:00|6046.9|6040.9|6044.4|6038.4|6047.4|6041.4|6043.9|6037.9|75
1699010700000|2023-11-03 11:25:00|6043.9|6037.9|6046.4|6040.4|6047.4|6041.4|6043.9|6037.9|70
1699011000000|2023-11-03 11:30:00|6046.9|6040.9|6046.4|6040.4|6046.9|6040.9|6044.4|6038.4|107
1699011300000|2023-11-03 11:35:00|6046.9|6040.9|6047.4|6041.4|6048.4|6042.4|6046.4|6040.4|42
1699011600000|2023-11-03 11:40:00|6046.9|6040.9|6048.4|6042.4|6048.4|6042.4|6046.9|6040.9|115
1699011900000|2023-11-03 11:45:00|6047.9|6041.9|6045.4|6039.4|6047.9|6041.9|6045.4|6039.4|104
1699012200000|2023-11-03 11:50:00|6045.9|6039.9|6044.4|6038.4|6046.4|6040.4|6044.4|6038.4|52
1699012500000|2023-11-03 11:55:00|6044.9|6038.9|6046.4|6040.4|6047.4|6041.4|6044.9|6038.9|55
1699012800000|2023-11-03 12:00:00|6045.9|6039.9|6042.9|6036.9|6046.9|6040.9|6042.4|6036.4|77
1699013100000|2023-11-03 12:05:00|6042.4|6036.4|6041.4|6035.4|6042.9|6036.9|6040.4|6034.4|58
1699013400000|2023-11-03 12:10:00|6041.9|6035.9|6043.9|6037.9|6044.4|6038.4|6041.4|6035.4|70
1699013700000|2023-11-03 12:15:00|6043.4|6037.4|6045.4|6039.4|6045.9|6039.9|6042.4|6036.4|59
1699014000000|2023-11-03 12:20:00|6045.9|6039.9|6046.4|6040.4|6046.9|6040.9|6043.4|6037.4|31
1699014300000|2023-11-03 12:25:00|6046.9|6040.9|6045.4|6039.4|6047.9|6041.9|6044.4|6038.4|177
1699014600000|2023-11-03 12:30:00|6046.9|6040.9|6075.9|6069.9|6076.4|6070.4|6046.9|6040.9|968
1699014900000|2023-11-03 12:35:00|6075.4|6069.4|6072.4|6066.4|6077.4|6071.4|6068.4|6062.4|169
1699015200000|2023-11-03 12:40:00|6072.9|6066.9|6079.9|6073.9|6080.4|6074.4|6066.4|6060.4|184
1699015500000|2023-11-03 12:45:00|6080.4|6074.4|6085.9|6079.9|6087.9|6081.9|6080.4|6074.4|242
1699015800000|2023-11-03 12:50:00|6086.4|6080.4|6081.4|6075.4|6087.4|6081.4|6078.4|6072.4|351
1699016100000|2023-11-03 12:55:00|6081.9|6075.9|6082.4|6076.4|6083.9|6077.9|6078.4|6072.4|202
1699016400000|2023-11-03 13:00:00|6083.9|6077.9|6082.9|6076.9|6090.4|6084.4|6080.9|6074.9|154
1699016700000|2023-11-03 13:05:00|6083.4|6077.4|6080.4|6074.4|6083.9|6077.9|6077.4|6071.4|106
1699017000000|2023-11-03 13:10:00|6081.4|6075.4|6080.9|6074.9|6082.4|6076.4|6075.9|6069.9|112
1699017300000|2023-11-03 13:15:00|6080.4|6074.4|6086.9|6080.9|6089.9|6083.9|6079.9|6073.9|90
1699017600000|2023-11-03 13:20:00|6086.4|6080.4|6089.9|6083.9|6089.9|6083.9|6084.9|6078.9|162
1699017900000|2023-11-03 13:25:00|6090.4|6084.4|6087.4|6081.4|6092.9|6086.9|6085.4|6079.4|138
1699018200000|2023-11-03 13:30:00|6087.9|6081.9|6086.9|6080.9|6103.4|6097.4|6086.9|6080.9|1051
1699018500000|2023-11-03 13:35:00|6087.4|6081.4|6103.4|6097.4|6106.4|6100.4|6086.4|6080.4|869
1699018800000|2023-11-03 13:40:00|6104.4|6098.4|6114.4|6108.4|6116.9|6110.9|6100.4|6094.4|868
1699019100000|2023-11-03 13:45:00|6113.9|6107.9|6122.4|6116.4|6129.4|6123.4|6113.9|6107.9|979
1699019400000|2023-11-03 13:50:00|6121.4|6115.4|6126.9|6120.9|6128.4|6122.4|6117.4|6111.4|554
1699019700000|2023-11-03 13:55:00|6126.4|6120.4|6123.9|6117.9|6130.4|6124.4|6123.4|6117.4|466
1699020000000|2023-11-03 14:00:00|6124.4|6118.4|6123.4|6117.4|6132.4|6126.4|6121.4|6115.4|569
1699020300000|2023-11-03 14:05:00|6123.9|6117.9|6109.9|6103.9|6127.4|6121.4|6109.4|6103.4|780
1699020600000|2023-11-03 14:10:00|6109.4|6103.4|6102.9|6096.9|6115.4|6109.4|6102.9|6096.9|418
1699020900000|2023-11-03 14:15:00|6102.4|6096.4|6114.4|6108.4|6115.4|6109.4|6101.9|6095.9|402
1699021200000|2023-11-03 14:20:00|6113.9|6107.9|6121.4|6115.4|6123.4|6117.4|6110.4|6104.4|338
1699021500000|2023-11-03 14:25:00|6120.9|6114.9|6115.4|6109.4|6123.9|6117.9|6106.4|6100.4|406
1699021800000|2023-11-03 14:30:00|6114.4|6108.4|6108.4|6102.4|6118.4|6112.4|6107.9|6101.9|464
1699022100000|2023-11-03 14:35:00|6108.9|6102.9|6109.4|6103.4|6110.9|6104.9|6102.9|6096.9|338
1699022400000|2023-11-03 14:40:00|6108.9|6102.9|6105.4|6099.4|6111.4|6105.4|6102.9|6096.9|349
1699022700000|2023-11-03 14:45:00|6105.9|6099.9|6111.4|6105.4|6113.4|6107.4|6104.4|6098.4|258
1699023000000|2023-11-03 14:50:00|6110.4|6104.4|6107.4|6101.4|6111.4|6105.4|6102.4|6096.4|327
1699023300000|2023-11-03 14:55:00|6107.9|6101.9|6116.4|6110.4|6116.4|6110.4|6107.4|6101.4|403
1699023600000|2023-11-03 15:00:00|6115.9|6109.9|6112.4|6106.4|6117.9|6111.9|6109.4|6103.4|502
1699023900000|2023-11-03 15:05:00|6111.9|6105.9|6110.9|6104.9|6116.4|6110.4|6108.4|6102.4|204
1699024200000|2023-11-03 15:10:00|6110.4|6104.4|6117.9|6111.9|6118.4|6112.4|6108.4|6102.4|198
1699024500000|2023-11-03 15:15:00|6118.4|6112.4|6121.4|6115.4|6123.4|6117.4|6118.4|6112.4|335
1699024800000|2023-11-03 15:20:00|6120.9|6114.9|6124.4|6118.4|6127.9|6121.9|6120.9|6114.9|405
1699025100000|2023-11-03 15:25:00|6123.9|6117.9|6121.4|6115.4|6127.4|6121.4|6121.4|6115.4|153
1699025400000|2023-11-03 15:30:00|6122.4|6116.4|6131.4|6125.4|6131.9|6125.9|6122.4|6116.4|416
1699025700000|2023-11-03 15:35:00|6131.9|6125.9|6130.4|6124.4|6133.4|6127.4|6128.9|6122.9|215
1699026000000|2023-11-03 15:40:00|6131.4|6125.4|6132.4|6126.4|6132.4|6126.4|6128.4|6122.4|365
1699026300000|2023-11-03 15:45:00|6131.9|6125.9|6131.4|6125.4|6132.4|6126.4|6128.4|6122.4|270
1699026600000|2023-11-03 15:50:00|6131.9|6125.9|6135.4|6129.4|6137.4|6131.4|6131.4|6125.4|185
1699026900000|2023-11-03 15:55:00|6135.9|6129.9|6134.9|6128.9|6138.4|6132.4|6133.9|6127.9|297
1699027200000|2023-11-03 16:00:00|6135.9|6129.9|6134.9|6128.9|6137.9|6131.9|6133.9|6127.9|270
1699027500000|2023-11-03 16:05:00|6135.9|6129.9|6136.9|6130.9|6137.9|6131.9|6133.9|6127.9|152
1699027800000|2023-11-03 16:10:00|6135.9|6129.9|6138.9|6132.9|6139.9|6133.9|6133.9|6127.9|179
1699028100000|2023-11-03 16:15:00|6137.9|6131.9|6135.9|6129.9|6141.9|6135.9|6133.9|6127.9|381
1699028400000|2023-11-03 16:20:00|6134.9|6128.9|6131.9|6125.9|6136.9|6130.9|6131.9|6125.9|194
1699028700000|2023-11-03 16:25:00|6132.9|6126.9|6131.9|6125.9|6132.9|6126.9|6130.9|6124.9|50
1699029000000|2023-11-03 16:30:00|6130.9|6124.9|6129.9|6123.9|6131.9|6125.9|6124.9|6118.9|345
1699029300000|2023-11-03 16:35:00|6130.9|6124.9|6124.9|6118.9|6131.9|6125.9|6123.9|6117.9|288
1699029600000|2023-11-03 16:40:00|6125.9|6119.9|6129.9|6123.9|6129.9|6123.9|6123.9|6117.9|117
1699029900000|2023-11-03 16:45:00|6130.9|6124.9|6130.9|6124.9|6134.9|6128.9|6127.9|6121.9|107
1699030200000|2023-11-03 16:50:00|6128.9|6122.9|6126.9|6120.9|6130.9|6124.9|6126.9|6120.9|162
1699030500000|2023-11-03 16:55:00|6125.9|6119.9|6127.9|6121.9|6127.9|6121.9|6124.9|6118.9|136
1699030800000|2023-11-03 17:00:00|6126.9|6120.9|6128.9|6122.9|6130.9|6124.9|6125.9|6119.9|127
1699031100000|2023-11-03 17:05:00|6127.9|6121.9|6123.9|6117.9|6127.9|6121.9|6123.9|6117.9|168
1699031400000|2023-11-03 17:10:00|6122.9|6116.9|6123.9|6117.9|6124.9|6118.9|6122.9|6116.9|122
1699031700000|2023-11-03 17:15:00|6122.9|6116.9|6122.9|6116.9|6124.9|6118.9|6119.9|6113.9|152
1699032000000|2023-11-03 17:20:00|6121.9|6115.9|6117.9|6111.9|6122.9|6116.9|6114.9|6108.9|151
1699032300000|2023-11-03 17:25:00|6116.9|6110.9|6119.9|6113.9|6120.9|6114.9|6115.9|6109.9|111
1699032600000|2023-11-03 17:30:00|6120.9|6114.9|6119.9|6113.9|6120.9|6114.9|6118.9|6112.9|40
1699032900000|2023-11-03 17:35:00|6118.9|6112.9|6120.9|6114.9|6120.9|6114.9|6118.9|6112.9|63
1699033200000|2023-11-03 17:40:00|6119.9|6113.9|6120.9|6114.9|6120.9|6114.9|6118.9|6112.9|50
1699033500000|2023-11-03 17:45:00|6119.9|6113.9|6120.9|6114.9|6121.9|6115.9|6119.9|6113.9|73
1699033800000|2023-11-03 17:50:00|6121.9|6115.9|6125.9|6119.9|6125.9|6119.9|6121.9|6115.9|91
1699034100000|2023-11-03 17:55:00|6126.9|6120.9|6128.9|6122.9|6131.9|6125.9|6126.9|6120.9|237
1699034400000|2023-11-03 18:00:00|6129.9|6123.9|6129.9|6123.9|6130.9|6124.9|6127.9|6121.9|88
1699034700000|2023-11-03 18:05:00|6128.9|6122.9|6131.9|6125.9|6132.9|6126.9|6127.9|6121.9|96
1699035000000|2023-11-03 18:10:00|6130.9|6124.9|6132.9|6126.9|6132.9|6126.9|6129.9|6123.9|52
1699035300000|2023-11-03 18:15:00|6133.9|6127.9|6132.9|6126.9|6133.9|6127.9|6130.9|6124.9|62
1699035600000|2023-11-03 18:20:00|6133.9|6127.9|6131.9|6125.9|6134.9|6128.9|6131.9|6125.9|183
1699035900000|2023-11-03 18:25:00|6132.9|6126.9|6135.9|6129.9|6135.9|6129.9|6131.9|6125.9|61
1699036200000|2023-11-03 18:30:00|6134.9|6128.9|6134.9|6128.9|6135.9|6129.9|6133.9|6127.9|106
1699036500000|2023-11-03 18:35:00|6133.9|6127.9|6128.9|6122.9|6133.9|6127.9|6127.9|6121.9|161
1699036800000|2023-11-03 18:40:00|6129.9|6123.9|6130.9|6124.9|6132.9|6126.9|6128.9|6122.9|335
1699037100000|2023-11-03 18:45:00|6129.9|6123.9|6130.9|6124.9|6131.9|6125.9|6125.9|6119.9|251
1699037400000|2023-11-03 18:50:00|6129.9|6123.9|6128.9|6122.9|6130.9|6124.9|6127.9|6121.9|190
1699037700000|2023-11-03 18:55:00|6127.9|6121.9|6137|6119|6137|6123.9|6125.9|6119|126
1699038000000|2023-11-03 19:00:00|6136.9|6118.9|6137.3|6119.3|6137.9|6119.9|6136.7|6118.7|9
1699038300000|2023-11-03 19:05:00|6137.2|6119.2|6135.7|6117.7|6137.4|6119.4|6135.5|6117.5|0
1699038600000|2023-11-03 19:10:00|6135.8|6117.8|6135.8|6117.8|6136|6118|6133.2|6115.2|0
1699038900000|2023-11-03 19:15:00|6135.7|6117.7|6132.6|6114.6|6135.7|6117.7|6132.6|6114.6|0
1699039200000|2023-11-03 19:20:00|6132.5|6114.5|6132.5|6114.5|6134.5|6116.5|6132.3|6114.3|0
1699039500000|2023-11-03 19:25:00|6132.4|6114.4|6133.7|6115.7|6135|6117|6132.4|6114.4|0
1699039800000|2023-11-03 19:30:00|6133.6|6115.6|6133.1|6115.1|6135.9|6117.9|6131.3|6113.3|0
1699040100000|2023-11-03 19:35:00|6133.2|6115.2|6135.3|6117.3|6136.4|6118.4|6133|6115|0
1699040400000|2023-11-03 19:40:00|6135.4|6117.4|6135.1|6117.1|6135.5|6117.5|6133.1|6115.1|0
1699040700000|2023-11-03 19:45:00|6135|6117|6134.4|6116.4|6135.5|6117.5|6133.7|6115.7|0
1699041000000|2023-11-03 19:50:00|6134.3|6116.3|6134.1|6116.1|6136.3|6118.3|6131.9|6113.9|0
1699041300000|2023-11-03 19:55:00|6133.3|6115.3|6131.2|6113.2|6135.6|6117.6|6126.7|6108.7|0
1699041600000|2023-11-03 20:00:00|6131|6113|6133.5|6115.5|6134.6|6116.6|6130.3|6112.3|0
1699041900000|2023-11-03 20:05:00|6133.7|6115.7|6133.5|6115.5|6134|6116|6133|6115|0
1699042200000|2023-11-03 20:10:00|6133.3|6115.3|6134.5|6116.5|6134.5|6116.5|6133.3|6115.3|0
1699042500000|2023-11-03 20:15:00|6134.3|6116.3|6133.7|6115.7|6134.7|6116.7|6133.5|6115.5|0
1699042800000|2023-11-03 20:20:00|6133.5|6115.5|6133.7|6115.7|6133.7|6115.7|6133.3|6115.3|0
1699043100000|2023-11-03 20:25:00|6133.6|6115.6|6134.3|6116.3|6134.4|6116.4|6133.5|6115.5|0
1699043400000|2023-11-03 20:30:00|6134|6116|6133.8|6115.8|6134.1|6116.1|6133.8|6115.8|0
1699043700000|2023-11-03 20:35:00|6133.9|6115.9|6133.6|6115.6|6134|6116|6133.6|6115.6|0
1699044000000|2023-11-03 20:40:00|6133.3|6115.3|6133.3|6115.3|6133.3|6115.3|6133.3|6115.3|0
1699044300000|2023-11-03 20:45:00|6133.2|6115.2|6133.6|6115.6|6133.6|6115.6|6133.2|6115.2|0
1699044600000|2023-11-03 20:50:00|6133.4|6115.4|6133.7|6115.7|6133.9|6115.9|6133.3|6115.3|0
1699044900000|2023-11-03 20:55:00|6133.6|6115.6|6133.6|6115.6|6133.8|6115.8|6133.3|6115.3|0
1699225200000|2023-11-05 23:00:00|6137.7|6119.7|6136.6|6118.6|6137.7|6119.7|6135|6117|0
1699225500000|2023-11-05 23:05:00|6136.4|6118.4|6137.3|6119.3|6137.7|6119.7|6135.9|6117.9|0
1699225800000|2023-11-05 23:10:00|6137.1|6119.1|6136.1|6118.1|6137.7|6119.7|6136.1|6118.1|0
1699226100000|2023-11-05 23:15:00|6136.2|6118.2|6135.9|6117.9|6136.6|6118.6|6135.4|6117.4|0
1699226400000|2023-11-05 23:20:00|6136.1|6118.1|6141.8|6123.8|6142.9|6124.9|6136.1|6118.1|0
1699226700000|2023-11-05 23:25:00|6141.5|6123.5|6141.1|6123.1|6142|6124|6140.8|6122.8|0
1699227000000|2023-11-05 23:30:00|6141.3|6123.3|6140.8|6122.8|6141.5|6123.5|6140.7|6122.7|0
1699227300000|2023-11-05 23:35:00|6140.9|6122.9|6140.5|6122.5|6141.3|6123.3|6140.1|6122.1|0
1699227600000|2023-11-05 23:40:00|6140.6|6122.6|6139.7|6121.7|6140.6|6122.6|6139.4|6121.4|0
1699227900000|2023-11-05 23:45:00|6139.4|6121.4|6140.3|6122.3|6141|6123|6139|6121|0
1699228200000|2023-11-05 23:50:00|6140.6|6122.6|6140.6|6122.6|6141.3|6123.3|6140.3|6122.3|0
1699228500000|2023-11-05 23:55:00|6140.8|6122.8|6141.1|6123.1|6141.3|6123.3|6140|6122|0
1699228800000|2023-11-06 00:00:00|6140.9|6122.9|6139.7|6121.7|6141.3|6123.3|6139.5|6121.5|0
1699229100000|2023-11-06 00:05:00|6139.8|6121.8|6139.7|6121.7|6140.8|6122.8|6139.3|6121.3|0
1699229400000|2023-11-06 00:10:00|6140|6122|6139.9|6121.9|6140.8|6122.8|6139.4|6121.4|0
1699229700000|2023-11-06 00:15:00|6139.7|6121.7|6139.3|6121.3|6139.7|6121.7|6138.7|6120.7|0
1699230000000|2023-11-06 00:20:00|6139.4|6121.4|6138.9|6120.9|6140|6122|6138.7|6120.7|0
1699230300000|2023-11-06 00:25:00|6138.8|6120.8|6139|6121|6139.6|6121.6|6138.4|6120.4|0
1699230600000|2023-11-06 00:30:00|6139.1|6121.1|6138.6|6120.6|6139.5|6121.5|6138.4|6120.4|0
1699230900000|2023-11-06 00:35:00|6138.7|6120.7|6139.1|6121.1|6139.3|6121.3|6138.4|6120.4|0
1699231200000|2023-11-06 00:40:00|6139|6121|6139.1|6121.1|6139.3|6121.3|6138.8|6120.8|0
1699231500000|2023-11-06 00:45:00|6139.2|6121.2|6144.1|6126.1|6144.3|6126.3|6138.6|6120.6|0
1699231800000|2023-11-06 00:50:00|6144.2|6126.2|6144.1|6126.1|6144.3|6126.3|6143.9|6125.9|0
1699232100000|2023-11-06 00:55:00|6144.3|6126.3|6139.3|6121.3|6145|6127|6125.1|6107.1|0
1699232400000|2023-11-06 01:00:00|6139.4|6121.4|6139.6|6121.6|6139.8|6121.8|6139.1|6121.1|0
1699232700000|2023-11-06 01:05:00|6139.8|6121.8|6149.8|6131.8|6150.1|6132.1|6139.4|6121.4|0
1699233000000|2023-11-06 01:10:00|6149.7|6131.7|6155.4|6137.4|6155.4|6137.4|6148.9|6130.9|0
1699233300000|2023-11-06 01:15:00|6155.2|6137.2|6153.7|6147.7|6156.7|6150.7|6134.7|6128.7|2292
1699233600000|2023-11-06 01:20:00|6154.7|6148.7|6143.7|6137.7|6154.7|6148.7|6139.7|6133.7|1508
1699233900000|2023-11-06 01:25:00|6144.7|6138.7|6143.7|6137.7|6146.7|6140.7|6134.7|6128.7|1206
1699234200000|2023-11-06 01:30:00|6142.7|6136.7|6171.7|6165.7|6171.7|6165.7|6142.7|6136.7|4668
1699234500000|2023-11-06 01:35:00|6172.7|6166.7|6178.7|6172.7|6180.7|6174.7|6153.7|6147.7|3185
1699234800000|2023-11-06 01:40:00|6179.7|6173.7|6156.7|6150.7|6181.7|6175.7|6152.7|6146.7|2692
1699235100000|2023-11-06 01:45:00|6157.7|6151.7|6166.7|6160.7|6176.7|6170.7|6157.7|6151.7|2240
1699235400000|2023-11-06 01:50:00|6165.7|6159.7|6171.7|6165.7|6174.7|6168.7|6159.7|6153.7|1373
1699235700000|2023-11-06 01:55:00|6169.7|6163.7|6177.7|6171.7|6179.7|6173.7|6161.7|6155.7|1371
1699236000000|2023-11-06 02:00:00|6178.7|6172.7|6181.7|6175.7|6190.7|6184.7|6177.7|6171.7|2176
1699236300000|2023-11-06 02:05:00|6180.7|6174.7|6166.7|6160.7|6180.7|6174.7|6159.7|6153.7|1609
1699236600000|2023-11-06 02:10:00|6167.7|6161.7|6172.7|6166.7|6177.7|6171.7|6163.7|6157.7|2982
1699236900000|2023-11-06 02:15:00|6173.7|6167.7|6169.7|6163.7|6189.7|6183.7|6167.7|6161.7|1236
1699237200000|2023-11-06 02:20:00|6168.7|6162.7|6177.7|6171.7|6179.7|6173.7|6165.7|6159.7|849
1699237500000|2023-11-06 02:25:00|6179.7|6173.7|6184.7|6178.7|6187.7|6181.7|6174.7|6168.7|860
1699237800000|2023-11-06 02:30:00|6185.7|6179.7|6186.7|6180.7|6189.7|6183.7|6181.7|6175.7|992
1699238100000|2023-11-06 02:35:00|6187.7|6181.7|6195.7|6189.7|6199.7|6193.7|6187.7|6181.7|1343
1699238400000|2023-11-06 02:40:00|6196.7|6190.7|6202.7|6196.7|6207.7|6201.7|6194.7|6188.7|1479
1699238700000|2023-11-06 02:45:00|6200.7|6194.7|6182.7|6176.7|6201.7|6195.7|6178.7|6172.7|1356
1699239000000|2023-11-06 02:50:00|6184.7|6178.7|6192.7|6186.7|6194.7|6188.7|6184.7|6178.7|656
1699239300000|2023-11-06 02:55:00|6193.7|6187.7|6196.7|6190.7|6203.7|6197.7|6193.7|6187.7|912
1699239600000|2023-11-06 03:00:00|6195.7|6189.7|6203.7|6197.7|6204.7|6198.7|6192.7|6186.7|784
1699239900000|2023-11-06 03:05:00|6204.7|6198.7|6209.7|6203.7|6209.7|6203.7|6200.7|6194.7|750
1699240200000|2023-11-06 03:10:00|6208.7|6202.7|6195.7|6189.7|6213.7|6207.7|6193.7|6187.7|1192
1699240500000|2023-11-06 03:15:00|6196.7|6190.7|6191.7|6185.7|6201.7|6195.7|6190.7|6184.7|858
1699240800000|2023-11-06 03:20:00|6192.7|6186.7|6201.7|6195.7|6202.7|6196.7|6190.7|6184.7|857
1699241100000|2023-11-06 03:25:00|6202.7|6196.7|6196.7|6190.7|6202.7|6196.7|6196.7|6190.7|509
1699241400000|2023-11-06 03:30:00|6197.7|6191.7|6191.7|6185.7|6197.7|6191.7|6190.7|6184.7|867
1699241700000|2023-11-06 03:35:00|6192.7|6186.7|6191.7|6185.7|6197.7|6191.7|6190.7|6184.7|514
1699242000000|2023-11-06 03:40:00|6192.7|6186.7|6180.7|6174.7|6192.7|6186.7|6179.7|6173.7|759
1699242300000|2023-11-06 03:45:00|6181.7|6175.7|6188.7|6182.7|6189.7|6183.7|6180.7|6174.7|649
1699242600000|2023-11-06 03:50:00|6187.7|6181.7|6182.7|6176.7|6187.7|6181.7|6180.7|6174.7|530
1699242900000|2023-11-06 03:55:00|6183.7|6177.7|6182.7|6176.7|6183.7|6177.7|6179.7|6173.7|1326
1699243200000|2023-11-06 04:00:00|6188.5|6170.5|6187.9|6169.9|6188.5|6170.5|6187.2|6169.2|0
1699243500000|2023-11-06 04:05:00|6187.7|6169.7|6189|6171|6189|6171|6187.6|6169.6|0
1699243800000|2023-11-06 04:10:00|6188.9|6170.9|6189.3|6171.3|6189.3|6171.3|6188.7|6170.7|0
1699244100000|2023-11-06 04:15:00|6189.2|6171.2|6189.3|6171.3|6189.3|6171.3|6189.1|6171.1|0
1699244400000|2023-11-06 04:20:00|6189.2|6171.2|6188.6|6170.6|6189.2|6171.2|6188.6|6170.6|0
1699244700000|2023-11-06 04:25:00|6188.9|6170.9|6188.3|6170.3|6188.9|6170.9|6188.1|6170.1|0
1699245000000|2023-11-06 04:30:00|6188.4|6170.4|6187.8|6169.8|6188.4|6170.4|6187.8|6169.8|0
1699245300000|2023-11-06 04:35:00|6187.7|6169.7|6187.8|6169.8|6188|6170|6187.5|6169.5|0
1699245600000|2023-11-06 04:40:00|6188|6170|6187.7|6169.7|6188.2|6170.2|6187.7|6169.7|0
1699245900000|2023-11-06 04:45:00|6187.8|6169.8|6187|6169|6188|6170|6186.8|6168.8|0
1699246200000|2023-11-06 04:50:00|6186.9|6168.9|6186.2|6168.2|6186.9|6168.9|6186.2|6168.2|0
1699246500000|2023-11-06 04:55:00|6186.4|6168.4|6186.4|6168.4|6186.6|6168.6|6186|6168|0
1699246800000|2023-11-06 05:00:00|6182.7|6176.7|6179.7|6173.7|6189.7|6183.7|6174.7|6168.7|1795
1699247100000|2023-11-06 05:05:00|6180.7|6174.7|6185.7|6179.7|6188.7|6182.7|6178.7|6172.7|1024
1699247400000|2023-11-06 05:10:00|6186.7|6180.7|6183.7|6177.7|6188.7|6182.7|6177.7|6171.7|658
1699247700000|2023-11-06 05:15:00|6181.7|6175.7|6170.7|6164.7|6184.7|6178.7|6169.7|6163.7|955
1699248000000|2023-11-06 05:20:00|6169.7|6163.7|6160.7|6154.7|6174.7|6168.7|6160.7|6154.7|1084
1699248300000|2023-11-06 05:25:00|6159.7|6153.7|6159.7|6153.7|6166.7|6160.7|6150.7|6144.7|1382
1699248600000|2023-11-06 05:30:00|6158.7|6152.7|6166.7|6160.7|6167.7|6161.7|6157.7|6151.7|1035
1699248900000|2023-11-06 05:35:00|6165.7|6159.7|6174.7|6168.7|6174.7|6168.7|6165.7|6159.7|592
1699249200000|2023-11-06 05:40:00|6175.7|6169.7|6171.7|6165.7|6177.7|6171.7|6170.7|6164.7|618
1699249500000|2023-11-06 05:45:00|6172.7|6166.7|6173.7|6167.7|6175.7|6169.7|6169.7|6163.7|905
1699249800000|2023-11-06 05:50:00|6172.7|6166.7|6161.7|6155.7|6174.7|6168.7|6159.7|6153.7|632
1699250100000|2023-11-06 05:55:00|6162.7|6156.7|6163.7|6157.7|6168.7|6162.7|6162.7|6156.7|518
1699250400000|2023-11-06 06:00:00|6164.7|6158.7|6175.7|6169.7|6176.7|6170.7|6164.7|6158.7|706
1699250700000|2023-11-06 06:05:00|6174.7|6168.7|6174.7|6168.7|6178.7|6172.7|6172.7|6166.7|682
1699251000000|2023-11-06 06:10:00|6173.7|6167.7|6168.7|6162.7|6174.7|6168.7|6167.7|6161.7|713
1699251300000|2023-11-06 06:15:00|6167.7|6161.7|6173.7|6167.7|6176.7|6170.7|6167.7|6161.7|675
1699251600000|2023-11-06 06:20:00|6172.7|6166.7|6170.7|6164.7|6177.7|6171.7|6168.7|6162.7|782
1699251900000|2023-11-06 06:25:00|6171.7|6165.7|6176.7|6170.7|6179.7|6173.7|6170.7|6164.7|704
1699252200000|2023-11-06 06:30:00|6175.7|6169.7|6188.7|6182.7|6188.7|6182.7|6175.7|6169.7|868
1699252500000|2023-11-06 06:35:00|6189.7|6183.7|6192.7|6186.7|6194.7|6188.7|6187.7|6181.7|900
1699252800000|2023-11-06 06:40:00|6193.7|6187.7|6195.7|6189.7|6197.7|6191.7|6191.7|6185.7|2691
1699253100000|2023-11-06 06:45:00|6194.7|6188.7|6194.7|6188.7|6197.7|6191.7|6193.7|6187.7|810
1699253400000|2023-11-06 06:50:00|6193.7|6187.7|6190.7|6184.7|6195.7|6189.7|6189.7|6183.7|725
1699253700000|2023-11-06 06:55:00|6191.7|6185.7|6185.7|6179.7|6192.7|6186.7|6185.7|6179.7|610
1699254000000|2023-11-06 07:00:00|6184.7|6178.7|6180.7|6174.7|6186.7|6180.7|6178.7|6172.7|822
1699254300000|2023-11-06 07:05:00|6181.7|6175.7|6174.7|6168.7|6184.7|6178.7|6172.7|6166.7|857
1699254600000|2023-11-06 07:10:00|6175.7|6169.7|6177.7|6171.7|6178.7|6172.7|6172.7|6166.7|791
1699254900000|2023-11-06 07:15:00|6176.7|6170.7|6183.7|6177.7|6183.7|6177.7|6176.7|6170.7|1690
1699255200000|2023-11-06 07:20:00|6182.7|6176.7|6187.7|6181.7|6188.7|6182.7|6182.7|6176.7|1306
1699255500000|2023-11-06 07:25:00|6186.7|6180.7|6186.7|6180.7|6190.7|6184.7|6185.7|6179.7|938
1699255800000|2023-11-06 07:30:00|6185.7|6179.7|6188.7|6182.7|6188.7|6182.7|6181.7|6175.7|815
1699256100000|2023-11-06 07:35:00|6187.7|6181.7|6192.7|6186.7|6192.7|6186.7|6186.7|6180.7|1161
1699256400000|2023-11-06 07:40:00|6191.7|6185.7|6192.7|6186.7|6194.7|6188.7|6189.7|6183.7|1569
1699256700000|2023-11-06 07:45:00|6191.7|6185.7|6189.7|6183.7|6192.7|6186.7|6189.7|6183.7|1847
1699257000000|2023-11-06 07:50:00|6190.7|6184.7|6186.7|6180.7|6190.7|6184.7|6184.7|6178.7|1527
1699257300000|2023-11-06 07:55:00|6187.7|6181.7|6184.7|6178.7|6188.7|6182.7|6184.7|6178.7|2221
1699257600000|2023-11-06 08:00:00|6185.7|6179.7|6190.7|6184.7|6192.7|6186.7|6183.7|6177.7|2206
1699257900000|2023-11-06 08:05:00|6189.7|6183.7|6195.7|6189.7|6197.7|6191.7|6189.7|6183.7|2894
1699258200000|2023-11-06 08:10:00|6196.7|6190.7|6196.7|6190.7|6197.7|6191.7|6194.7|6188.7|1967
1699258500000|2023-11-06 08:15:00|6197.7|6191.7|6198.7|6192.7|6199.7|6193.7|6196.7|6190.7|1112
1699258800000|2023-11-06 08:20:00|6199.7|6193.7|6198.7|6192.7|6200.7|6194.7|6196.7|6190.7|1793
1699259100000|2023-11-06 08:25:00|6197.7|6191.7|6193.7|6187.7|6198.7|6192.7|6189.7|6183.7|1406
1699259400000|2023-11-06 08:30:00|6195.4|6177.4|6196.3|6178.3|6196.4|6178.4|6194.9|6176.9|308
1699259700000|2023-11-06 08:35:00|6196.2|6178.2|6196|6178|6196.8|6178.8|6195.4|6177.4|0
1699260000000|2023-11-06 08:40:00|6196.1|6178.1|6197.2|6179.2|6197.9|6179.9|6196|6178|0
1699260300000|2023-11-06 08:45:00|6197.3|6179.3|6196.4|6178.4|6197.4|6179.4|6195.6|6177.6|0
1699260600000|2023-11-06 08:50:00|6196.5|6178.5|6197.3|6179.3|6197.5|6179.5|6195.7|6177.7|0
1699260900000|2023-11-06 08:55:00|6197.2|6179.2|6196.9|6178.9|6199.6|6181.6|6196.2|6178.2|0
1699261200000|2023-11-06 09:00:00|6197.1|6179.1|6196.6|6178.6|6197.6|6179.6|6195.7|6177.7|0
1699261500000|2023-11-06 09:05:00|6196.4|6178.4|6195.9|6177.9|6197.5|6179.5|6195.7|6177.7|0
1699261800000|2023-11-06 09:10:00|6196|6178|6198|6180|6198.3|6180.3|6195.9|6177.9|0
1699262100000|2023-11-06 09:15:00|6201.7|6195.7|6202.7|6196.7|6206.7|6200.7|6198.7|6192.7|336
1699262400000|2023-11-06 09:20:00|6201.7|6195.7|6203.7|6197.7|6203.7|6197.7|6197.7|6191.7|50
1699262700000|2023-11-06 09:25:00|6204.7|6198.7|6204.7|6198.7|6206.7|6200.7|6202.7|6196.7|72
1699263000000|2023-11-06 09:30:00|6203.7|6197.7|6202.7|6196.7|6206.7|6200.7|6202.7|6196.7|111
1699263300000|2023-11-06 09:35:00|6201.7|6195.7|6203.7|6197.7|6204.7|6198.7|6198.7|6192.7|117
1699263600000|2023-11-06 09:40:00|6204.7|6198.7|6204.7|6198.7|6209.7|6203.7|6204.7|6198.7|222
1699263900000|2023-11-06 09:45:00|6203.7|6197.7|6200.7|6194.7|6204.7|6198.7|6198.7|6192.7|488
1699264200000|2023-11-06 09:50:00|6199.7|6193.7|6205.7|6199.7|6206.7|6200.7|6198.7|6192.7|127
1699264500000|2023-11-06 09:55:00|6204.7|6198.7|6204.7|6198.7|6206.7|6200.7|6201.7|6195.7|200
1699264800000|2023-11-06 10:00:00|6205.7|6199.7|6204.7|6198.7|6207.7|6201.7|6204.7|6198.7|185
1699265100000|2023-11-06 10:05:00|6205.7|6199.7|6206.7|6200.7|6208.7|6202.7|6203.7|6197.7|118
1699265400000|2023-11-06 10:10:00|6207.7|6201.7|6202.7|6196.7|6207.7|6201.7|6202.7|6196.7|82
1699265700000|2023-11-06 10:15:00|6204.7|6198.7|6205.7|6199.7|6205.7|6199.7|6204.7|6198.7|17
1699266000000|2023-11-06 10:20:00|6204.7|6198.7|6203.7|6197.7|6205.7|6199.7|6199.7|6193.7|187
1699266300000|2023-11-06 10:25:00|6202.7|6196.7|6200.7|6194.7|6202.7|6196.7|6200.7|6194.7|57
1699266600000|2023-11-06 10:30:00|6201.7|6195.7|6198.7|6192.7|6201.7|6195.7|6196.7|6190.7|104
1699266900000|2023-11-06 10:35:00|6197.7|6191.7|6197.7|6191.7|6198.7|6192.7|6196.7|6190.7|45
1699267200000|2023-11-06 10:40:00|6198.7|6192.7|6195.7|6189.7|6199.7|6193.7|6194.7|6188.7|84
1699267500000|2023-11-06 10:45:00|6196.7|6190.7|6192.7|6186.7|6196.7|6190.7|6192.7|6186.7|32
1699267800000|2023-11-06 10:50:00|6193.7|6187.7|6195.7|6189.7|6197.7|6191.7|6193.7|6187.7|30
1699268100000|2023-11-06 10:55:00|6194.7|6188.7|6195.7|6189.7|6196.7|6190.7|6193.7|6187.7|36
1699268400000|2023-11-06 11:00:00|6196.7|6190.7|6195.2|6189.2|6197.2|6191.2|6194.2|6188.2|10
1699268700000|2023-11-06 11:05:00|6195.7|6189.7|6194.2|6188.2|6197.2|6191.2|6193.2|6187.2|110
1699269000000|2023-11-06 11:10:00|6193.2|6187.2|6193.7|6187.7|6194.2|6188.2|6192.2|6186.2|64
1699269300000|2023-11-06 11:15:00|6194.2|6188.2|6193.2|6187.2|6195.2|6189.2|6192.2|6186.2|139
1699269600000|2023-11-06 11:20:00|6192.7|6186.7|6193.2|6187.2|6194.2|6188.2|6192.7|6186.7|49
1699269900000|2023-11-06 11:25:00|6192.2|6186.2|6193.2|6187.2|6195.2|6189.2|6192.2|6186.2|137
1699270200000|2023-11-06 11:30:00|6192.7|6186.7|6192.2|6186.2|6195.2|6189.2|6192.2|6186.2|108
1699270500000|2023-11-06 11:35:00|6193.2|6187.2|6189.2|6183.2|6193.7|6187.7|6188.2|6182.2|103
1699270800000|2023-11-06 11:40:00|6187.2|6181.2|6189.2|6183.2|6190.7|6184.7|6187.2|6181.2|251
1699271100000|2023-11-06 11:45:00|6189.7|6183.7|6185.2|6179.2|6189.7|6183.7|6184.2|6178.2|121
1699271400000|2023-11-06 11:50:00|6186.2|6180.2|6183.2|6177.2|6186.2|6180.2|6183.2|6177.2|27
1699271700000|2023-11-06 11:55:00|6183.7|6177.7|6183.2|6177.2|6186.2|6180.2|6182.2|6176.2|48
1699272000000|2023-11-06 12:00:00|6182.2|6176.2|6180.2|6174.2|6184.2|6178.2|6180.2|6174.2|49
1699272300000|2023-11-06 12:05:00|6180.7|6174.7|6181.7|6175.7|6182.2|6176.2|6180.2|6174.2|141
1699272600000|2023-11-06 12:10:00|6182.2|6176.2|6178.2|6172.2|6182.2|6176.2|6178.2|6172.2|32
1699272900000|2023-11-06 12:15:00|6178.7|6172.7|6179.7|6173.7|6181.2|6175.2|6178.7|6172.7|113
1699273200000|2023-11-06 12:20:00|6180.2|6174.2|6177.7|6171.7|6183.2|6177.2|6177.2|6171.2|249
1699273500000|2023-11-06 12:25:00|6178.2|6172.2|6178.2|6172.2|6179.7|6173.7|6178.2|6172.2|92
1699273800000|2023-11-06 12:30:00|6177.7|6171.7|6179.7|6173.7|6180.2|6174.2|6176.2|6170.2|77
1699274100000|2023-11-06 12:35:00|6179.2|6173.2|6186.2|6180.2|6186.7|6180.7|6179.2|6173.2|55
1699274400000|2023-11-06 12:40:00|6186.7|6180.7|6183.2|6177.2|6187.7|6181.7|6183.2|6177.2|44
1699274700000|2023-11-06 12:45:00|6182.2|6176.2|6180.2|6174.2|6182.2|6176.2|6180.2|6174.2|46
1699275000000|2023-11-06 12:50:00|6179.7|6173.7|6183.2|6177.2|6183.2|6177.2|6179.2|6173.2|115
1699275300000|2023-11-06 12:55:00|6182.7|6176.7|6185.7|6179.7|6186.2|6180.2|6181.2|6175.2|34
1699275600000|2023-11-06 13:00:00|6186.2|6180.2|6185.2|6179.2|6187.2|6181.2|6183.7|6177.7|46
1699275900000|2023-11-06 13:05:00|6185.7|6179.7|6183.7|6177.7|6186.2|6180.2|6182.2|6176.2|57
1699276200000|2023-11-06 13:10:00|6183.2|6177.2|6179.2|6173.2|6185.2|6179.2|6179.2|6173.2|64
1699276500000|2023-11-06 13:15:00|6178.7|6172.7|6181.2|6175.2|6181.7|6175.7|6178.7|6172.7|64
1699276800000|2023-11-06 13:20:00|6181.7|6175.7|6178.7|6172.7|6181.7|6175.7|6177.2|6171.2|89
1699277100000|2023-11-06 13:25:00|6178.2|6172.2|6179.2|6173.2|6179.7|6173.7|6177.2|6171.2|26
1699277400000|2023-11-06 13:30:00|6178.7|6172.7|6178.2|6172.2|6179.7|6173.7|6176.2|6170.2|80
1699277700000|2023-11-06 13:35:00|6177.7|6171.7|6176.7|6170.7|6181.2|6175.2|6176.2|6170.2|35
1699278000000|2023-11-06 13:40:00|6177.2|6171.2|6176.2|6170.2|6178.2|6172.2|6174.2|6168.2|127
1699278300000|2023-11-06 13:45:00|6176.7|6170.7|6178.7|6172.7|6178.7|6172.7|6174.2|6168.2|182
1699278600000|2023-11-06 13:50:00|6178.2|6172.2|6178.7|6172.7|6180.2|6174.2|6176.2|6170.2|121
1699278900000|2023-11-06 13:55:00|6178.2|6172.2|6179.2|6173.2|6179.2|6173.2|6175.2|6169.2|66
1699279200000|2023-11-06 14:00:00|6179.7|6173.7|6181.2|6175.2|6181.7|6175.7|6179.7|6173.7|732
1699279500000|2023-11-06 14:05:00|6180.2|6174.2|6179.7|6173.7|6181.2|6175.2|6177.7|6171.7|243
1699279800000|2023-11-06 14:10:00|6179.2|6173.2|6177.2|6171.2|6180.2|6174.2|6177.2|6171.2|107
1699280100000|2023-11-06 14:15:00|6177.7|6171.7|6179.2|6173.2|6180.2|6174.2|6177.7|6171.7|77
1699280400000|2023-11-06 14:20:00|6178.2|6172.2|6179.2|6173.2|6179.2|6173.2|6177.2|6171.2|118
1699280700000|2023-11-06 14:25:00|6180.2|6174.2|6178.2|6172.2|6180.7|6174.7|6177.2|6171.2|233
1699281000000|2023-11-06 14:30:00|6177.7|6171.7|6173.7|6167.7|6180.2|6174.2|6168.2|6162.2|1030
1699281300000|2023-11-06 14:35:00|6173.2|6167.2|6172.7|6166.7|6176.2|6170.2|6163.2|6157.2|893
1699281600000|2023-11-06 14:40:00|6172.2|6166.2|6171.2|6165.2|6178.7|6172.7|6169.7|6163.7|1128
1699281900000|2023-11-06 14:45:00|6170.7|6164.7|6159.7|6153.7|6173.7|6167.7|6155.2|6149.2|719
1699282200000|2023-11-06 14:50:00|6160.2|6154.2|6165.2|6159.2|6166.7|6160.7|6159.2|6153.2|459
1699282500000|2023-11-06 14:55:00|6164.2|6158.2|6162.2|6156.2|6166.2|6160.2|6160.2|6154.2|472
1699282800000|2023-11-06 15:00:00|6162.7|6156.7|6158.7|6152.7|6168.2|6162.2|6156.2|6150.2|429
1699283100000|2023-11-06 15:05:00|6159.2|6153.2|6154.2|6148.2|6160.7|6154.7|6153.2|6147.2|336
1699283400000|2023-11-06 15:10:00|6154.7|6148.7|6133.7|6127.7|6154.7|6148.7|6132.2|6126.2|628
1699283700000|2023-11-06 15:15:00|6133.2|6127.2|6145.2|6139.2|6146.2|6140.2|6133.2|6127.2|455
1699284000000|2023-11-06 15:20:00|6145.7|6139.7|6147.7|6141.7|6153.7|6147.7|6145.2|6139.2|266
1699284300000|2023-11-06 15:25:00|6147.2|6141.2|6149.7|6143.7|6150.2|6144.2|6145.2|6139.2|109
1699284600000|2023-11-06 15:30:00|6150.2|6144.2|6146.2|6140.2|6151.7|6145.7|6144.2|6138.2|209
1699284900000|2023-11-06 15:35:00|6146.7|6140.7|6152.2|6146.2|6152.2|6146.2|6142.2|6136.2|249
1699285200000|2023-11-06 15:40:00|6151.7|6145.7|6147.2|6141.2|6155.2|6149.2|6147.2|6141.2|276
1699285500000|2023-11-06 15:45:00|6146.7|6140.7|6147.2|6141.2|6149.2|6143.2|6142.2|6136.2|226
1699285800000|2023-11-06 15:50:00|6147.7|6141.7|6152.2|6146.2|6153.2|6147.2|6147.7|6141.7|191
1699286100000|2023-11-06 15:55:00|6152.7|6146.7|6157.2|6151.2|6157.2|6151.2|6151.2|6145.2|158
1699286400000|2023-11-06 16:00:00|6156.7|6150.7|6155.2|6149.2|6161.2|6155.2|6153.2|6147.2|252
1699286700000|2023-11-06 16:05:00|6155.7|6149.7|6160.2|6154.2|6160.7|6154.7|6155.2|6149.2|129
1699287000000|2023-11-06 16:10:00|6159.7|6153.7|6156.2|6150.2|6161.2|6155.2|6155.2|6149.2|159
1699287300000|2023-11-06 16:15:00|6157.2|6151.2|6158.2|6152.2|6158.2|6152.2|6156.2|6150.2|119
1699287600000|2023-11-06 16:20:00|6157.7|6151.7|6150.2|6144.2|6158.2|6152.2|6149.2|6143.2|680
1699287900000|2023-11-06 16:25:00|6150.7|6144.7|6154.2|6148.2|6156.7|6150.7|6150.7|6144.7|239
1699288200000|2023-11-06 16:30:00|6154.7|6148.7|6158.2|6152.2|6162.2|6156.2|6154.2|6148.2|696
1699288500000|2023-11-06 16:35:00|6157.7|6151.7|6160.7|6154.7|6161.2|6155.2|6156.2|6150.2|85
1699288800000|2023-11-06 16:40:00|6161.2|6155.2|6158.2|6152.2|6161.7|6155.7|6158.2|6152.2|214
1699289100000|2023-11-06 16:45:00|6158.7|6152.7|6158.2|6152.2|6159.7|6153.7|6155.2|6149.2|77
1699289400000|2023-11-06 16:50:00|6159.2|6153.2|6161.2|6155.2|6163.2|6157.2|6158.2|6152.2|204
1699289700000|2023-11-06 16:55:00|6161.7|6155.7|6162.7|6156.7|6164.7|6158.7|6160.7|6154.7|97
1699290000000|2023-11-06 17:00:00|6161.7|6155.7|6158.7|6152.7|6161.7|6155.7|6158.7|6152.7|90
1699290300000|2023-11-06 17:05:00|6157.7|6151.7|6161.7|6155.7|6161.7|6155.7|6157.7|6151.7|74
1699290600000|2023-11-06 17:10:00|6160.7|6154.7|6153.7|6147.7|6160.7|6154.7|6152.7|6146.7|66
1699290900000|2023-11-06 17:15:00|6152.7|6146.7|6154.7|6148.7|6155.7|6149.7|6151.7|6145.7|90
1699291200000|2023-11-06 17:20:00|6153.7|6147.7|6150.7|6144.7|6153.7|6147.7|6149.7|6143.7|125
1699291500000|2023-11-06 17:25:00|6151.7|6145.7|6152.7|6146.7|6152.7|6146.7|6149.7|6143.7|81
1699291800000|2023-11-06 17:30:00|6153.7|6147.7|6153.7|6147.7|6156.7|6150.7|6153.7|6147.7|78
1699292100000|2023-11-06 17:35:00|6152.7|6146.7|6151.7|6145.7|6152.7|6146.7|6150.7|6144.7|58
1699292400000|2023-11-06 17:40:00|6150.7|6144.7|6151.7|6145.7|6151.7|6145.7|6149.7|6143.7|70
1699292700000|2023-11-06 17:45:00|6150.7|6144.7|6148.7|6142.7|6150.7|6144.7|6146.7|6140.7|71
1699293000000|2023-11-06 17:50:00|6147.7|6141.7|6146.7|6140.7|6147.7|6141.7|6143.7|6137.7|98
1699293300000|2023-11-06 17:55:00|6145.7|6139.7|6144.7|6138.7|6146.7|6140.7|6144.7|6138.7|152
1699293600000|2023-11-06 18:00:00|6143.7|6137.7|6139.7|6133.7|6145.7|6139.7|6138.7|6132.7|214
1699293900000|2023-11-06 18:05:00|6140.7|6134.7|6141.7|6135.7|6144.7|6138.7|6140.7|6134.7|110
1699294200000|2023-11-06 18:10:00|6142.7|6136.7|6134.7|6128.7|6143.7|6137.7|6134.7|6128.7|152
1699294500000|2023-11-06 18:15:00|6135.7|6129.7|6133.7|6127.7|6135.7|6129.7|6132.7|6126.7|201
1699294800000|2023-11-06 18:20:00|6132.7|6126.7|6133.7|6127.7|6133.7|6127.7|6127.7|6121.7|268
1699295100000|2023-11-06 18:25:00|6134.7|6128.7|6132.7|6126.7|6134.7|6128.7|6131.7|6125.7|167
1699295400000|2023-11-06 18:30:00|6131.7|6125.7|6134.7|6128.7|6134.7|6128.7|6131.7|6125.7|154
1699295700000|2023-11-06 18:35:00|6135.7|6129.7|6133.7|6127.7|6137.7|6131.7|6133.7|6127.7|151
1699296000000|2023-11-06 18:40:00|6132.7|6126.7|6130.7|6124.7|6132.7|6126.7|6128.7|6122.7|184
1699296300000|2023-11-06 18:45:00|6129.7|6123.7|6130.7|6124.7|6134.7|6128.7|6129.7|6123.7|135
1699296600000|2023-11-06 18:50:00|6129.7|6123.7|6128.7|6122.7|6131.7|6125.7|6127.7|6121.7|210
1699296900000|2023-11-06 18:55:00|6127.7|6121.7|6139.2|6121.2|6139.2|6129.7|6127.7|6121.2|97
1699297200000|2023-11-06 19:00:00|6139.3|6121.3|6141.7|6123.7|6143.7|6125.7|6139.2|6121.2|0
1699297500000|2023-11-06 19:05:00|6141.6|6123.6|6140.8|6122.8|6141.7|6123.7|6140.7|6122.7|0
1699297800000|2023-11-06 19:10:00|6140.7|6122.7|6138.6|6120.6|6140.7|6122.7|6138.1|6120.1|0
1699298100000|2023-11-06 19:15:00|6138.5|6120.5|6141.1|6123.1|6141.1|6123.1|6138.4|6120.4|0
1699298400000|2023-11-06 19:20:00|6141.2|6123.2|6140.9|6122.9|6141.3|6123.3|6140.8|6122.8|0
1699298700000|2023-11-06 19:25:00|6141|6123|6141.6|6123.6|6141.6|6123.6|6140.9|6122.9|0
1699299000000|2023-11-06 19:30:00|6141.5|6123.5|6143.9|6125.9|6143.9|6125.9|6141.3|6123.3|0
1699299300000|2023-11-06 19:35:00|6143.8|6125.8|6143.9|6125.9|6144.1|6126.1|6143.6|6125.6|0
1699299600000|2023-11-06 19:40:00|6143.8|6125.8|6146.5|6128.5|6147.1|6129.1|6143.7|6125.7|0
1699299900000|2023-11-06 19:45:00|6146.4|6128.4|6146.2|6128.2|6146.8|6128.8|6146.1|6128.1|0
1699300200000|2023-11-06 19:50:00|6146.3|6128.3|6148.5|6130.5|6148.6|6130.6|6146.2|6128.2|0
1699300500000|2023-11-06 19:55:00|6148.6|6130.6|6150.3|6132.3|6151.3|6133.3|6148.6|6130.6|0
1699300800000|2023-11-06 20:00:00|6150.4|6132.4|6149.5|6131.5|6150.4|6132.4|6148.6|6130.6|0
1699301100000|2023-11-06 20:05:00|6149.4|6131.4|6150.1|6132.1|6150.3|6132.3|6148.9|6130.9|0
1699301400000|2023-11-06 20:10:00|6150.2|6132.2|6151.6|6133.6|6153.6|6135.6|6150|6132|0
1699301700000|2023-11-06 20:15:00|6150.7|6132.7|6151.8|6133.8|6151.9|6133.9|6150.7|6132.7|0
1699302000000|2023-11-06 20:20:00|6151.7|6133.7|6150.9|6132.9|6151.8|6133.8|6150.5|6132.5|0
1699302300000|2023-11-06 20:25:00|6151.7|6133.7|6149.9|6131.9|6151.7|6133.7|6149.4|6131.4|0
1699302600000|2023-11-06 20:30:00|6150|6132|6148.4|6130.4|6150.1|6132.1|6148|6130|0
1699302900000|2023-11-06 20:35:00|6148.5|6130.5|6148|6130|6148.5|6130.5|6147.8|6129.8|0
1699303200000|2023-11-06 20:40:00|6148.1|6130.1|6147.9|6129.9|6148.3|6130.3|6145.8|6127.8|0
1699303500000|2023-11-06 20:45:00|6147.8|6129.8|6148|6130|6148.9|6130.9|6147.6|6129.6|0
1699303800000|2023-11-06 20:50:00|6147.9|6129.9|6148.5|6130.5|6150|6132|6147.9|6129.9|0
1699304100000|2023-11-06 20:55:00|6148.6|6130.6|6150.9|6132.9|6150.9|6132.9|6146.4|6128.4|0
1699304400000|2023-11-06 21:00:00|6150.5|6132.5|6148.8|6130.8|6151.3|6133.3|6148.8|6130.8|0
1699304700000|2023-11-06 21:05:00|6148.7|6130.7|6148.5|6130.5|6148.8|6130.8|6147.6|6129.6|0
1699305000000|2023-11-06 21:10:00|6148.6|6130.6|6148.5|6130.5|6148.8|6130.8|6147.8|6129.8|0
1699305300000|2023-11-06 21:15:00|6148.7|6130.7|6148.3|6130.3|6148.8|6130.8|6148.1|6130.1|0
1699305600000|2023-11-06 21:20:00|6148.1|6130.1|6147.1|6129.1|6148.1|6130.1|6146.9|6128.9|0
1699305900000|2023-11-06 21:25:00|6146.9|6128.9|6146.9|6128.9|6147.4|6129.4|6146.9|6128.9|0
1699306200000|2023-11-06 21:30:00|6147.1|6129.1|6147.1|6129.1|6147.1|6129.1|6147.1|6129.1|0
1699306500000|2023-11-06 21:35:00|6147|6129|6146.9|6128.9|6147|6129|6146.9|6128.9|0
1699306800000|2023-11-06 21:40:00|6147|6129|6147.8|6129.8|6147.8|6129.8|6147|6129|0
1699307100000|2023-11-06 21:45:00|6147.6|6129.6|6147.4|6129.4|6147.6|6129.6|6147.4|6129.4|0
1699307400000|2023-11-06 21:50:00|6147.3|6129.3|6147.4|6129.4|6147.5|6129.5|6147.1|6129.1|0
1699307700000|2023-11-06 21:55:00|6147.2|6129.2|6146.8|6128.8|6147.5|6129.5|6146.7|6128.7|0
1699308000000|2023-11-06 22:00:00|6146.9|6128.9|6147.2|6129.2|6147.2|6129.2|6146.9|6128.9|0
1699308300000|2023-11-06 22:05:00|6147.1|6129.1|6147.1|6129.1|6147.2|6129.2|6147.1|6129.1|0
1699308600000|2023-11-06 22:10:00|6147.2|6129.2|6147.2|6129.2|6147.2|6129.2|6147.2|6129.2|0
1699308900000|2023-11-06 22:15:00|6147.1|6129.1|6147.2|6129.2|6147.2|6129.2|6147|6129|0
1699309200000|2023-11-06 22:20:00|6147.3|6129.3|6147.3|6129.3|6147.5|6129.5|6147|6129|0
1699309500000|2023-11-06 22:25:00|6147.1|6129.1|6147.1|6129.1|6147.1|6129.1|6147|6129|0
1699309800000|2023-11-06 22:30:00|6147|6129|6147.1|6129.1|6147.3|6129.3|6147|6129|0
1699310100000|2023-11-06 22:35:00|6147.2|6129.2|6147|6129|6147.2|6129.2|6147|6129|0
1699310700000|2023-11-06 22:45:00|6146.9|6128.9|6146.9|6128.9|6146.9|6128.9|6146.9|6128.9|0
1699311000000|2023-11-06 22:50:00|6147|6129|6146.9|6128.9|6147|6129|6146.9|6128.9|0
1699311300000|2023-11-06 22:55:00|6146.8|6128.8|6146.9|6128.9|6147|6129|6146.7|6128.7|0
1699311600000|2023-11-06 23:00:00|6145.9|6127.9|6145.5|6127.5|6146.3|6128.3|6144.6|6126.6|0
1699311900000|2023-11-06 23:05:00|6145.7|6127.7|6144.9|6126.9|6145.7|6127.7|6144.4|6126.4|0
1699312200000|2023-11-06 23:10:00|6145|6127|6144.1|6126.1|6145.5|6127.5|6144.1|6126.1|0
1699312500000|2023-11-06 23:15:00|6144.2|6126.2|6143.4|6125.4|6144.3|6126.3|6143.4|6125.4|0
1699312800000|2023-11-06 23:20:00|6143.5|6125.5|6143.1|6125.1|6143.6|6125.6|6142.2|6124.2|0
1699313100000|2023-11-06 23:25:00|6143|6125|6143.1|6125.1|6143.4|6125.4|6142.9|6124.9|0
1699313400000|2023-11-06 23:30:00|6143.3|6125.3|6143.1|6125.1|6143.4|6125.4|6142.9|6124.9|0
1699313700000|2023-11-06 23:35:00|6143|6125|6142|6124|6143|6125|6142|6124|0
1699314000000|2023-11-06 23:40:00|6142.1|6124.1|6142.7|6124.7|6142.9|6124.9|6142|6124|0
1699314300000|2023-11-06 23:45:00|6142.6|6124.6|6143.1|6125.1|6143.6|6125.6|6142.5|6124.5|0
1699314600000|2023-11-06 23:50:00|6142.9|6124.9|6142.9|6124.9|6143.6|6125.6|6142.7|6124.7|0
1699314900000|2023-11-06 23:55:00|6143.1|6125.1|6142.9|6124.9|6143.3|6125.3|6142.9|6124.9|0
1699315200000|2023-11-07 00:00:00|6143.1|6125.1|6142.7|6124.7|6143.3|6125.3|6142.4|6124.4|0
1699315500000|2023-11-07 00:05:00|6142.8|6124.8|6142.2|6124.2|6143.3|6125.3|6142|6124|0
1699315800000|2023-11-07 00:10:00|6142|6124|6142.4|6124.4|6142.6|6124.6|6142|6124|0
1699316100000|2023-11-07 00:15:00|6142.5|6124.5|6143.5|6125.5|6143.5|6125.5|6142.4|6124.4|0
1699316400000|2023-11-07 00:20:00|6143.6|6125.6|6142.2|6124.2|6143.8|6125.8|6142.2|6124.2|0
1699316700000|2023-11-07 00:25:00|6142.3|6124.3|6143.2|6125.2|6143.6|6125.6|6142.2|6124.2|0
1699317000000|2023-11-07 00:30:00|6143|6125|6142.7|6124.7|6143.2|6125.2|6142.3|6124.3|0
1699317300000|2023-11-07 00:35:00|6142.6|6124.6|6142.5|6124.5|6142.8|6124.8|6141.9|6123.9|0
1699317600000|2023-11-07 00:40:00|6142.6|6124.6|6142.3|6124.3|6142.6|6124.6|6141.7|6123.7|0
1699317900000|2023-11-07 00:45:00|6142.4|6124.4|6141.9|6123.9|6142.5|6124.5|6141.5|6123.5|0
1699318200000|2023-11-07 00:50:00|6141.8|6123.8|6142.2|6124.2|6142.4|6124.4|6141.8|6123.8|0
1699318500000|2023-11-07 00:55:00|6142|6124|6142.1|6124.1|6142.6|6124.6|6141.9|6123.9|0
1699318800000|2023-11-07 01:00:00|6141.9|6123.9|6141.3|6123.3|6141.9|6123.9|6140.6|6122.6|0
1699319100000|2023-11-07 01:05:00|6141.1|6123.1|6141.3|6123.3|6142.3|6124.3|6141.1|6123.1|0
1699319400000|2023-11-07 01:10:00|6141.4|6123.4|6137|6119|6141.8|6123.8|6136.5|6118.5|0
1699319700000|2023-11-07 01:15:00|6136.7|6130.7|6137.7|6131.7|6142.7|6136.7|6127.7|6121.7|1877
1699320000000|2023-11-07 01:20:00|6139.7|6133.7|6132.7|6126.7|6143.7|6137.7|6131.7|6125.7|1209
1699320300000|2023-11-07 01:25:00|6133.7|6127.7|6134.9|6128.9|6138.9|6132.9|6130.7|6124.7|806
1699320600000|2023-11-07 01:30:00|6136.9|6130.9|6141.9|6135.9|6144.9|6138.9|6124.9|6118.9|3765
1699320900000|2023-11-07 01:35:00|6140.9|6134.9|6139.9|6133.9|6144.9|6138.9|6131.9|6125.9|2096
1699321200000|2023-11-07 01:40:00|6141.9|6135.9|6157.9|6151.9|6157.9|6151.9|6140.9|6134.9|2015
1699321500000|2023-11-07 01:45:00|6158.9|6152.9|6150.9|6144.9|6165.9|6159.9|6143.9|6137.9|2020
1699321800000|2023-11-07 01:50:00|6148.9|6142.9|6125.9|6119.9|6150.9|6144.9|6124.9|6118.9|1193
1699322100000|2023-11-07 01:55:00|6124.9|6118.9|6135.9|6129.9|6136.9|6130.9|6123.9|6117.9|1432
1699322400000|2023-11-07 02:00:00|6134.9|6128.9|6132.9|6126.9|6135.9|6129.9|6126.9|6120.9|1133
1699322700000|2023-11-07 02:05:00|6131.9|6125.9|6115.9|6109.9|6131.9|6125.9|6111.9|6105.9|2670
1699323000000|2023-11-07 02:10:00|6114.9|6108.9|6110.9|6104.9|6116.9|6110.9|6106.9|6100.9|1208
1699323300000|2023-11-07 02:15:00|6109.9|6103.9|6113.9|6107.9|6113.9|6107.9|6104.9|6098.9|1423
1699323600000|2023-11-07 02:20:00|6114.9|6108.9|6112.9|6106.9|6114.9|6108.9|6104.9|6098.9|968
1699323900000|2023-11-07 02:25:00|6113.9|6107.9|6120.9|6114.9|6124.9|6118.9|6112.9|6106.9|832
1699324200000|2023-11-07 02:30:00|6119.9|6113.9|6112.9|6106.9|6120.9|6114.9|6111.9|6105.9|590
1699324500000|2023-11-07 02:35:00|6113.9|6107.9|6109.9|6103.9|6114.9|6108.9|6107.9|6101.9|560
1699324800000|2023-11-07 02:40:00|6108.9|6102.9|6103.9|6097.9|6110.9|6104.9|6102.9|6096.9|617
1699325100000|2023-11-07 02:45:00|6104.9|6098.9|6098.9|6092.9|6106.9|6100.9|6097.9|6091.9|902
1699325400000|2023-11-07 02:50:00|6097.9|6091.9|6106.9|6100.9|6108.9|6102.9|6096.9|6090.9|715
1699325700000|2023-11-07 02:55:00|6107.9|6101.9|6107.9|6101.9|6110.9|6104.9|6101.9|6095.9|655
1699326000000|2023-11-07 03:00:00|6106.9|6100.9|6108.9|6102.9|6114.9|6108.9|6103.9|6097.9|1463
1699326300000|2023-11-07 03:05:00|6109.9|6103.9|6097.9|6091.9|6110.9|6104.9|6097.9|6091.9|617
1699326600000|2023-11-07 03:10:00|6098.9|6092.9|6096.9|6090.9|6100.9|6094.9|6095.9|6089.9|795
1699326900000|2023-11-07 03:15:00|6095.9|6089.9|6086.9|6080.9|6096.9|6090.9|6083.9|6077.9|754
1699327200000|2023-11-07 03:20:00|6085.9|6079.9|6083.9|6077.9|6087.9|6081.9|6081.9|6075.9|734
1699327500000|2023-11-07 03:25:00|6084.9|6078.9|6087.9|6081.9|6088.9|6082.9|6080.9|6074.9|827
1699327800000|2023-11-07 03:30:00|6088.9|6082.9|6093.9|6087.9|6094.9|6088.9|6088.9|6082.9|504
1699328100000|2023-11-07 03:35:00|6092.9|6086.9|6084.9|6078.9|6092.9|6086.9|6083.9|6077.9|412
1699328400000|2023-11-07 03:40:00|6083.9|6077.9|6083.9|6077.9|6085.9|6079.9|6082.9|6076.9|431
1699328700000|2023-11-07 03:45:00|6084.9|6078.9|6088.9|6082.9|6090.9|6084.9|6081.9|6075.9|748
1699329000000|2023-11-07 03:50:00|6089.9|6083.9|6091.9|6085.9|6092.9|6086.9|6088.9|6082.9|322
1699329300000|2023-11-07 03:55:00|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6086.9|6080.9|437
1699329600000|2023-11-07 04:00:00|6094.4|6076.4|6093.7|6075.7|6094.4|6076.4|6093.7|6075.7|1
1699329900000|2023-11-07 04:05:00|6093.8|6075.8|6093.6|6075.6|6093.9|6075.9|6093.4|6075.4|0
1699330200000|2023-11-07 04:10:00|6093.5|6075.5|6093.8|6075.8|6094.1|6076.1|6093.1|6075.1|0
1699330500000|2023-11-07 04:15:00|6093.9|6075.9|6095|6077|6095|6077|6093.6|6075.6|0
1699330800000|2023-11-07 04:20:00|6095.1|6077.1|6094.7|6076.7|6095.1|6077.1|6094.4|6076.4|0
1699331100000|2023-11-07 04:25:00|6094.6|6076.6|6094.3|6076.3|6095|6077|6094.3|6076.3|0
1699331400000|2023-11-07 04:30:00|6094.5|6076.5|6094.1|6076.1|6094.7|6076.7|6094|6076|0
1699331700000|2023-11-07 04:35:00|6094.2|6076.2|6093.8|6075.8|6094.3|6076.3|6093.6|6075.6|0
1699332000000|2023-11-07 04:40:00|6093.7|6075.7|6093.6|6075.6|6093.8|6075.8|6093.6|6075.6|0
1699332300000|2023-11-07 04:45:00|6093.4|6075.4|6093.5|6075.5|6093.8|6075.8|6093.1|6075.1|0
1699332600000|2023-11-07 04:50:00|6093.4|6075.4|6093.8|6075.8|6094|6076|6093.2|6075.2|0
1699332900000|2023-11-07 04:55:00|6094|6076|6093.7|6075.7|6094|6076|6093.5|6075.5|0
1699333200000|2023-11-07 05:00:00|6093.6|6075.6|6087.9|6081.9|6093.6|6083.9|6082.9|6075.6|1138
1699333500000|2023-11-07 05:05:00|6085.9|6079.9|6092.9|6086.9|6092.9|6086.9|6082.9|6076.9|884
1699333800000|2023-11-07 05:10:00|6093.9|6087.9|6094.9|6088.9|6096.9|6090.9|6091.9|6085.9|542
1699334100000|2023-11-07 05:15:00|6095.9|6089.9|6098.9|6092.9|6100.9|6094.9|6092.9|6086.9|416
1699334400000|2023-11-07 05:20:00|6099.9|6093.9|6095.9|6089.9|6100.9|6094.9|6095.9|6089.9|527
1699334700000|2023-11-07 05:25:00|6094.9|6088.9|6089.9|6083.9|6095.9|6089.9|6087.9|6081.9|482
1699335000000|2023-11-07 05:30:00|6088.9|6082.9|6098.9|6092.9|6101.9|6095.9|6087.9|6081.9|696
1699335300000|2023-11-07 05:35:00|6099.9|6093.9|6101.9|6095.9|6102.9|6096.9|6093.9|6087.9|367
1699335600000|2023-11-07 05:40:00|6100.9|6094.9|6100.9|6094.9|6102.9|6096.9|6097.9|6091.9|511
1699335900000|2023-11-07 05:45:00|6099.9|6093.9|6098.9|6092.9|6099.9|6093.9|6093.9|6087.9|266
1699336200000|2023-11-07 05:50:00|6097.9|6091.9|6106.9|6100.9|6107.9|6101.9|6096.9|6090.9|531
1699336500000|2023-11-07 05:55:00|6107.9|6101.9|6104.9|6098.9|6111.9|6105.9|6103.9|6097.9|913
1699336800000|2023-11-07 06:00:00|6103.9|6097.9|6105.9|6099.9|6106.9|6100.9|6100.9|6094.9|342
1699337100000|2023-11-07 06:05:00|6106.9|6100.9|6125.9|6119.9|6125.9|6119.9|6106.9|6100.9|1120
1699337400000|2023-11-07 06:10:00|6123.9|6117.9|6114.9|6108.9|6124.9|6118.9|6113.9|6107.9|876
1699337700000|2023-11-07 06:15:00|6113.9|6107.9|6113.9|6107.9|6115.9|6109.9|6111.9|6105.9|497
1699338000000|2023-11-07 06:20:00|6114.9|6108.9|6118.9|6112.9|6119.9|6113.9|6110.9|6104.9|795
1699338300000|2023-11-07 06:25:00|6119.9|6113.9|6120.9|6114.9|6124.9|6118.9|6116.9|6110.9|540
1699338600000|2023-11-07 06:30:00|6119.9|6113.9|6110.9|6104.9|6119.9|6113.9|6110.9|6104.9|961
1699338900000|2023-11-07 06:35:00|6109.9|6103.9|6106.9|6100.9|6111.9|6105.9|6106.9|6100.9|957
1699339200000|2023-11-07 06:40:00|6107.9|6101.9|6102.9|6096.9|6107.9|6101.9|6102.9|6096.9|846
1699339500000|2023-11-07 06:45:00|6103.9|6097.9|6096.9|6090.9|6103.9|6097.9|6096.9|6090.9|1479
1699339800000|2023-11-07 06:50:00|6097.9|6091.9|6094.9|6088.9|6100.9|6094.9|6091.9|6085.9|1345
1699340100000|2023-11-07 06:55:00|6093.9|6087.9|6101.9|6095.9|6102.9|6096.9|6093.9|6087.9|826
1699340400000|2023-11-07 07:00:00|6102.9|6096.9|6105.9|6099.9|6108.9|6102.9|6101.9|6095.9|1140
1699340700000|2023-11-07 07:05:00|6104.9|6098.9|6102.9|6096.9|6106.9|6100.9|6102.9|6096.9|519
1699341000000|2023-11-07 07:10:00|6101.9|6095.9|6104.9|6098.9|6105.9|6099.9|6100.9|6094.9|698
1699341300000|2023-11-07 07:15:00|6105.9|6099.9|6103.9|6097.9|6105.9|6099.9|6102.9|6096.9|470
1699341600000|2023-11-07 07:20:00|6105.9|6099.9|6108.9|6102.9|6110.9|6104.9|6105.9|6099.9|754
1699341900000|2023-11-07 07:25:00|6107.9|6101.9|6102.9|6096.9|6109.9|6103.9|6102.9|6096.9|792
1699342200000|2023-11-07 07:30:00|6101.9|6095.9|6102.9|6096.9|6103.9|6097.9|6097.9|6091.9|1089
1699342500000|2023-11-07 07:35:00|6101.9|6095.9|6100.9|6094.9|6102.9|6096.9|6099.9|6093.9|1128
1699342800000|2023-11-07 07:40:00|6101.9|6095.9|6095.9|6089.9|6101.9|6095.9|6094.9|6088.9|1426
1699343100000|2023-11-07 07:45:00|6096.9|6090.9|6095.9|6089.9|6097.9|6091.9|6093.9|6087.9|1801
1699343400000|2023-11-07 07:50:00|6094.9|6088.9|6091.9|6085.9|6095.9|6089.9|6089.9|6083.9|1970
1699343700000|2023-11-07 07:55:00|6090.9|6084.9|6089.9|6083.9|6094.9|6088.9|6088.9|6082.9|2078
1699344000000|2023-11-07 08:00:00|6088.9|6082.9|6088.9|6082.9|6092.9|6086.9|6086.9|6080.9|2534
1699344300000|2023-11-07 08:05:00|6087.9|6081.9|6088.9|6082.9|6089.9|6083.9|6082.9|6076.9|3339
1699344600000|2023-11-07 08:10:00|6087.9|6081.9|6089.9|6083.9|6092.9|6086.9|6087.9|6081.9|2369
1699344900000|2023-11-07 08:15:00|6091.9|6085.9|6092.9|6086.9|6096.9|6090.9|6089.9|6083.9|1056
1699345200000|2023-11-07 08:20:00|6093.9|6087.9|6093.9|6087.9|6098.9|6092.9|6092.9|6086.9|1154
1699345500000|2023-11-07 08:25:00|6092.9|6086.9|6095.9|6089.9|6098.9|6092.9|6089.9|6083.9|865
1699345800000|2023-11-07 08:30:00|6097.9|6079.9|6101.8|6083.8|6101.8|6083.8|6097.7|6079.7|51
1699346100000|2023-11-07 08:35:00|6101.6|6083.6|6099.9|6081.9|6101.8|6083.8|6099.3|6081.3|0
1699346400000|2023-11-07 08:40:00|6099.8|6081.8|6100.4|6082.4|6100.8|6082.8|6099.3|6081.3|0
1699346700000|2023-11-07 08:45:00|6100.3|6082.3|6101.8|6083.8|6102.3|6084.3|6100.1|6082.1|0
1699347000000|2023-11-07 08:50:00|6101.7|6083.7|6101.5|6083.5|6102.9|6084.9|6101.2|6083.2|0
1699347300000|2023-11-07 08:55:00|6101.8|6083.8|6101.6|6083.6|6103.1|6085.1|6101.2|6083.2|0
1699347600000|2023-11-07 09:00:00|6101.9|6083.9|6099.9|6081.9|6102.2|6084.2|6099.8|6081.8|0
1699347900000|2023-11-07 09:05:00|6100|6082|6098.3|6080.3|6100.6|6082.6|6097.9|6079.9|0
1699348200000|2023-11-07 09:10:00|6098.5|6080.5|6096.9|6078.9|6098.8|6080.8|6096.6|6078.6|0
1699348500000|2023-11-07 09:15:00|6092.9|6086.9|6085.9|6079.9|6096.9|6090.9|6085.9|6079.9|448
1699348800000|2023-11-07 09:20:00|6086.9|6080.9|6090.9|6084.9|6091.9|6085.9|6085.9|6079.9|49
1699349100000|2023-11-07 09:25:00|6091.9|6085.9|6088.9|6082.9|6093.9|6087.9|6088.9|6082.9|62
1699349400000|2023-11-07 09:30:00|6089.9|6083.9|6093.9|6087.9|6093.9|6087.9|6088.9|6082.9|69
1699349700000|2023-11-07 09:35:00|6092.9|6086.9|6091.9|6085.9|6094.9|6088.9|6091.9|6085.9|43
1699350000000|2023-11-07 09:40:00|6092.9|6086.9|6087.9|6081.9|6092.9|6086.9|6087.9|6081.9|73
1699350300000|2023-11-07 09:45:00|6088.9|6082.9|6090.9|6084.9|6090.9|6084.9|6088.9|6082.9|36
1699350600000|2023-11-07 09:50:00|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6088.9|6082.9|48
1699350900000|2023-11-07 09:55:00|6092.9|6086.9|6089.9|6083.9|6093.9|6087.9|6089.9|6083.9|46
1699351200000|2023-11-07 10:00:00|6088.9|6082.9|6088.9|6082.9|6089.9|6083.9|6087.9|6081.9|230
1699351500000|2023-11-07 10:05:00|6089.9|6083.9|6088.9|6082.9|6089.9|6083.9|6087.9|6081.9|95
1699351800000|2023-11-07 10:10:00|6089.9|6083.9|6090.9|6084.9|6092.9|6086.9|6089.9|6083.9|30
1699352100000|2023-11-07 10:15:00|6091.9|6085.9|6092.9|6086.9|6092.9|6086.9|6090.9|6084.9|11
1699352400000|2023-11-07 10:20:00|6093.9|6087.9|6095.9|6089.9|6095.9|6089.9|6092.9|6086.9|9
1699352700000|2023-11-07 10:25:00|6096.9|6090.9|6100.9|6094.9|6100.9|6094.9|6096.9|6090.9|78
1699353000000|2023-11-07 10:30:00|6099.9|6093.9|6102.9|6096.9|6105.9|6099.9|6098.9|6092.9|318
1699353300000|2023-11-07 10:35:00|6103.9|6097.9|6100.9|6094.9|6103.9|6097.9|6099.9|6093.9|99
1699353600000|2023-11-07 10:40:00|6098.9|6092.9|6101.9|6095.9|6102.9|6096.9|6098.9|6092.9|60
1699353900000|2023-11-07 10:45:00|6100.9|6094.9|6098.9|6092.9|6100.9|6094.9|6098.9|6092.9|38
1699354200000|2023-11-07 10:50:00|6099.9|6093.9|6095.9|6089.9|6099.9|6093.9|6095.9|6089.9|22
1699354500000|2023-11-07 10:55:00|6096.9|6090.9|6094.9|6088.9|6096.9|6090.9|6092.9|6086.9|38
1699354800000|2023-11-07 11:00:00|6095.4|6089.4|6097.4|6091.4|6097.4|6091.4|6094.4|6088.4|12
1699355100000|2023-11-07 11:05:00|6096.9|6090.9|6097.4|6091.4|6099.4|6093.4|6096.4|6090.4|369
1699355400000|2023-11-07 11:10:00|6096.9|6090.9|6098.4|6092.4|6098.4|6092.4|6095.4|6089.4|63
1699355700000|2023-11-07 11:15:00|6098.9|6092.9|6096.9|6090.9|6098.9|6092.9|6096.4|6090.4|58
1699356000000|2023-11-07 11:20:00|6097.4|6091.4|6097.4|6091.4|6099.9|6093.9|6096.9|6090.9|2
1699356300000|2023-11-07 11:25:00|6097.9|6091.9|6096.9|6090.9|6098.4|6092.4|6096.4|6090.4|7
1699356600000|2023-11-07 11:30:00|6096.4|6090.4|6094.4|6088.4|6096.9|6090.9|6093.9|6087.9|38
1699356900000|2023-11-07 11:35:00|6094.9|6088.9|6093.4|6087.4|6095.4|6089.4|6091.4|6085.4|123
1699357200000|2023-11-07 11:40:00|6092.4|6086.4|6090.4|6084.4|6093.4|6087.4|6089.4|6083.4|42
1699357500000|2023-11-07 11:45:00|6090.9|6084.9|6091.9|6085.9|6093.9|6087.9|6090.9|6084.9|31
1699357800000|2023-11-07 11:50:00|6091.4|6085.4|6092.4|6086.4|6092.9|6086.9|6089.9|6083.9|66
1699358100000|2023-11-07 11:55:00|6092.9|6086.9|6095.4|6089.4|6095.4|6089.4|6092.4|6086.4|206
1699358400000|2023-11-07 12:00:00|6094.9|6088.9|6094.9|6088.9|6096.4|6090.4|6093.4|6087.4|13
1699358700000|2023-11-07 12:05:00|6094.4|6088.4|6091.4|6085.4|6094.9|6088.9|6090.4|6084.4|16
1699359000000|2023-11-07 12:10:00|6090.9|6084.9|6093.9|6087.9|6094.4|6088.4|6090.4|6084.4|19
1699359300000|2023-11-07 12:15:00|6093.4|6087.4|6095.9|6089.9|6096.9|6090.9|6092.9|6086.9|9
1699359600000|2023-11-07 12:20:00|6095.4|6089.4|6090.4|6084.4|6097.4|6091.4|6087.9|6081.9|159
1699359900000|2023-11-07 12:25:00|6089.9|6083.9|6089.4|6083.4|6091.9|6085.9|6089.4|6083.4|35
1699360200000|2023-11-07 12:30:00|6088.9|6082.9|6093.4|6087.4|6093.4|6087.4|6088.9|6082.9|22
1699360500000|2023-11-07 12:35:00|6092.4|6086.4|6092.4|6086.4|6094.9|6088.9|6091.4|6085.4|54
1699360800000|2023-11-07 12:40:00|6092.9|6086.9|6095.4|6089.4|6095.9|6089.9|6090.4|6084.4|44
1699361100000|2023-11-07 12:45:00|6095.9|6089.9|6096.9|6090.9|6097.9|6091.9|6093.4|6087.4|33
1699361400000|2023-11-07 12:50:00|6096.4|6090.4|6095.4|6089.4|6097.4|6091.4|6093.4|6087.4|7
1699361700000|2023-11-07 12:55:00|6095.9|6089.9|6097.9|6091.9|6097.9|6091.9|6095.4|6089.4|9
1699362000000|2023-11-07 13:00:00|6097.4|6091.4|6098.4|6092.4|6098.4|6092.4|6095.4|6089.4|13
1699362300000|2023-11-07 13:05:00|6097.9|6091.9|6100.4|6094.4|6100.9|6094.9|6093.4|6087.4|109
1699362600000|2023-11-07 13:10:00|6099.4|6093.4|6099.4|6093.4|6100.4|6094.4|6098.4|6092.4|156
1699362900000|2023-11-07 13:15:00|6098.9|6092.9|6098.4|6092.4|6099.4|6093.4|6096.4|6090.4|29
1699363200000|2023-11-07 13:20:00|6099.4|6093.4|6096.4|6090.4|6100.4|6094.4|6094.4|6088.4|130
1699363500000|2023-11-07 13:25:00|6097.4|6091.4|6096.9|6090.9|6098.9|6092.9|6096.4|6090.4|32
1699363800000|2023-11-07 13:30:00|6097.4|6091.4|6094.4|6088.4|6098.4|6092.4|6093.4|6087.4|50
1699364100000|2023-11-07 13:35:00|6095.4|6089.4|6099.4|6093.4|6100.4|6094.4|6094.4|6088.4|54
1699364400000|2023-11-07 13:40:00|6098.9|6092.9|6100.4|6094.4|6100.9|6094.9|6097.9|6091.9|28
1699364700000|2023-11-07 13:45:00|6100.9|6094.9|6095.9|6089.9|6102.4|6096.4|6095.4|6089.4|57
1699365000000|2023-11-07 13:50:00|6096.4|6090.4|6100.4|6094.4|6100.9|6094.9|6093.4|6087.4|59
1699365300000|2023-11-07 13:55:00|6100.9|6094.9|6103.4|6097.4|6103.9|6097.9|6099.4|6093.4|77
1699365600000|2023-11-07 14:00:00|6102.9|6096.9|6097.9|6091.9|6102.9|6096.9|6097.9|6091.9|27
1699365900000|2023-11-07 14:05:00|6096.9|6090.9|6096.4|6090.4|6097.4|6091.4|6094.4|6088.4|120
1699366200000|2023-11-07 14:10:00|6095.4|6089.4|6094.9|6088.9|6096.4|6090.4|6093.4|6087.4|37
1699366500000|2023-11-07 14:15:00|6095.4|6089.4|6094.4|6088.4|6098.9|6092.9|6094.4|6088.4|44
1699366800000|2023-11-07 14:20:00|6094.9|6088.9|6092.9|6086.9|6098.4|6092.4|6092.9|6086.9|36
1699367100000|2023-11-07 14:25:00|6093.4|6087.4|6088.9|6082.9|6093.9|6087.9|6088.4|6082.4|101
1699367400000|2023-11-07 14:30:00|6088.4|6082.4|6054.9|6048.9|6088.9|6082.9|6050.9|6044.9|1757
1699367700000|2023-11-07 14:35:00|6055.4|6049.4|6051.4|6045.4|6062.4|6056.4|6049.9|6043.9|516
1699368000000|2023-11-07 14:40:00|6051.9|6045.9|6064.9|6058.9|6065.4|6059.4|6050.4|6044.4|424
1699368300000|2023-11-07 14:45:00|6065.4|6059.4|6061.9|6055.9|6067.4|6061.4|6058.4|6052.4|256
1699368600000|2023-11-07 14:50:00|6061.4|6055.4|6077.4|6071.4|6077.4|6071.4|6059.4|6053.4|293
1699368900000|2023-11-07 14:55:00|6077.9|6071.9|6086.4|6080.4|6090.4|6084.4|6077.4|6071.4|586
1699369200000|2023-11-07 15:00:00|6085.9|6079.9|6093.4|6087.4|6094.4|6088.4|6084.9|6078.9|440
1699369500000|2023-11-07 15:05:00|6092.4|6086.4|6082.4|6076.4|6093.9|6087.9|6079.4|6073.4|415
1699369800000|2023-11-07 15:10:00|6082.9|6076.9|6092.4|6086.4|6094.4|6088.4|6081.4|6075.4|231
1699370100000|2023-11-07 15:15:00|6092.9|6086.9|6095.4|6089.4|6096.4|6090.4|6089.4|6083.4|237
1699370400000|2023-11-07 15:20:00|6094.9|6088.9|6094.4|6088.4|6095.4|6089.4|6087.9|6081.9|119
1699370700000|2023-11-07 15:25:00|6094.9|6088.9|6096.4|6090.4|6099.4|6093.4|6091.4|6085.4|94
1699371000000|2023-11-07 15:30:00|6095.9|6089.9|6100.9|6094.9|6102.9|6096.9|6093.4|6087.4|257
1699371300000|2023-11-07 15:35:00|6099.9|6093.9|6102.4|6096.4|6103.4|6097.4|6098.4|6092.4|222
1699371600000|2023-11-07 15:40:00|6101.4|6095.4|6101.4|6095.4|6102.4|6096.4|6095.4|6089.4|358
1699371900000|2023-11-07 15:45:00|6101.9|6095.9|6116.4|6110.4|6116.9|6110.9|6098.9|6092.9|337
1699372200000|2023-11-07 15:50:00|6115.9|6109.9|6123.4|6117.4|6125.9|6119.9|6114.4|6108.4|312
1699372500000|2023-11-07 15:55:00|6123.9|6117.9|6117.4|6111.4|6126.4|6120.4|6111.4|6105.4|291
1699372800000|2023-11-07 16:00:00|6117.9|6111.9|6114.4|6108.4|6118.4|6112.4|6112.9|6106.9|134
1699373100000|2023-11-07 16:05:00|6112.9|6106.9|6115.4|6109.4|6116.4|6110.4|6110.9|6104.9|184
1699373400000|2023-11-07 16:10:00|6115.9|6109.9|6112.4|6106.4|6120.4|6114.4|6102.4|6096.4|509
1699373700000|2023-11-07 16:15:00|6112.9|6106.9|6107.4|6101.4|6114.9|6108.9|6106.4|6100.4|222
1699374000000|2023-11-07 16:20:00|6107.9|6101.9|6105.4|6099.4|6110.4|6104.4|6104.4|6098.4|222
1699374300000|2023-11-07 16:25:00|6105.9|6099.9|6101.4|6095.4|6107.4|6101.4|6100.4|6094.4|248
1699374600000|2023-11-07 16:30:00|6101.9|6095.9|6107.4|6101.4|6107.4|6101.4|6100.9|6094.9|192
1699374900000|2023-11-07 16:35:00|6106.9|6100.9|6107.4|6101.4|6109.4|6103.4|6106.4|6100.4|163
1699375200000|2023-11-07 16:40:00|6106.9|6100.9|6103.4|6097.4|6107.4|6101.4|6100.4|6094.4|223
1699375500000|2023-11-07 16:45:00|6103.9|6097.9|6099.4|6093.4|6104.4|6098.4|6099.4|6093.4|53
1699375800000|2023-11-07 16:50:00|6099.9|6093.9|6098.4|6092.4|6101.4|6095.4|6096.4|6090.4|42
1699376100000|2023-11-07 16:55:00|6097.9|6091.9|6102.9|6096.9|6104.4|6098.4|6097.4|6091.4|120
1699376400000|2023-11-07 17:00:00|6101.9|6095.9|6095.9|6089.9|6101.9|6095.9|6095.9|6089.9|103
1699376700000|2023-11-07 17:05:00|6094.9|6088.9|6092.9|6086.9|6095.9|6089.9|6091.9|6085.9|73
1699377000000|2023-11-07 17:10:00|6093.9|6087.9|6093.9|6087.9|6094.9|6088.9|6092.9|6086.9|81
1699377300000|2023-11-07 17:15:00|6092.9|6086.9|6094.9|6088.9|6094.9|6088.9|6092.9|6086.9|41
1699377600000|2023-11-07 17:20:00|6093.9|6087.9|6094.9|6088.9|6094.9|6088.9|6093.9|6087.9|18
1699377900000|2023-11-07 17:25:00|6093.9|6087.9|6089.9|6083.9|6093.9|6087.9|6089.9|6083.9|89
1699378200000|2023-11-07 17:30:00|6088.9|6082.9|6090.9|6084.9|6091.9|6085.9|6084.9|6078.9|90
1699378500000|2023-11-07 17:35:00|6089.9|6083.9|6090.9|6084.9|6091.9|6085.9|6088.9|6082.9|15
1699378800000|2023-11-07 17:40:00|6091.9|6085.9|6093.9|6087.9|6093.9|6087.9|6089.9|6083.9|61
1699379100000|2023-11-07 17:45:00|6094.9|6088.9|6093.9|6087.9|6096.9|6090.9|6093.9|6087.9|67
1699379400000|2023-11-07 17:50:00|6092.9|6086.9|6093.9|6087.9|6093.9|6087.9|6091.9|6085.9|34
1699379700000|2023-11-07 17:55:00|6094.9|6088.9|6096.9|6090.9|6096.9|6090.9|6094.9|6088.9|17
1699380000000|2023-11-07 18:00:00|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|10
1699380300000|2023-11-07 18:05:00|6096.9|6090.9|6099.9|6093.9|6099.9|6093.9|6096.9|6090.9|35
1699380600000|2023-11-07 18:10:00|6098.9|6092.9|6100.9|6094.9|6101.9|6095.9|6098.9|6092.9|24
1699380900000|2023-11-07 18:15:00|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6099.9|6093.9|31
1699381200000|2023-11-07 18:20:00|6100.9|6094.9|6099.9|6093.9|6100.9|6094.9|6097.9|6091.9|28
1699381500000|2023-11-07 18:25:00|6100.9|6094.9|6099.9|6093.9|6100.9|6094.9|6099.9|6093.9|9
1699381800000|2023-11-07 18:30:00|6098.9|6092.9|6100.9|6094.9|6101.9|6095.9|6098.9|6092.9|16
1699382100000|2023-11-07 18:35:00|6101.9|6095.9|6102.9|6096.9|6102.9|6096.9|6099.9|6093.9|50
1699382400000|2023-11-07 18:40:00|6101.9|6095.9|6096.9|6090.9|6101.9|6095.9|6096.9|6090.9|43
1699382700000|2023-11-07 18:45:00|6099.9|6093.9|6102.9|6096.9|6103.9|6097.9|6099.9|6093.9|44
1699383000000|2023-11-07 18:50:00|6101.9|6095.9|6101.9|6095.9|6102.9|6096.9|6099.9|6093.9|57
1699383300000|2023-11-07 18:55:00|6102.9|6096.9|6107.7|6089.7|6107.7|6097.9|6095.9|6089.7|73
1699383600000|2023-11-07 19:00:00|6107.8|6089.8|6108.1|6090.1|6109|6091|6107.7|6089.7|0
1699383900000|2023-11-07 19:05:00|6108|6090|6106.9|6088.9|6108.5|6090.5|6106.6|6088.6|0
1699384200000|2023-11-07 19:10:00|6106.8|6088.8|6108.5|6090.5|6108.8|6090.8|6106.8|6088.8|0
1699384500000|2023-11-07 19:15:00|6108.6|6090.6|6110.4|6092.4|6111.1|6093.1|6108.4|6090.4|0
1699384800000|2023-11-07 19:20:00|6110.3|6092.3|6110.7|6092.7|6110.8|6092.8|6110.3|6092.3|0
1699385100000|2023-11-07 19:25:00|6110.6|6092.6|6111.4|6093.4|6111.4|6093.4|6110.3|6092.3|0
1699385400000|2023-11-07 19:30:00|6111.5|6093.5|6116.6|6098.6|6116.7|6098.7|6111.5|6093.5|0
1699385700000|2023-11-07 19:35:00|6116.5|6098.5|6117|6099|6119|6101|6116.1|6098.1|0
1699386000000|2023-11-07 19:40:00|6116.9|6098.9|6111.4|6093.4|6117|6099|6111.2|6093.2|0
1699386300000|2023-11-07 19:45:00|6111.3|6093.3|6114|6096|6114.5|6096.5|6111.2|6093.2|0
1699386600000|2023-11-07 19:50:00|6114.1|6096.1|6114.3|6096.3|6114.6|6096.6|6114|6096|0
1699386900000|2023-11-07 19:55:00|6114.4|6096.4|6111.7|6093.7|6114.6|6096.6|6111.6|6093.6|0
1699387200000|2023-11-07 20:00:00|6111.6|6093.6|6111.6|6093.6|6113.7|6095.7|6110.7|6092.7|0
1699387500000|2023-11-07 20:05:00|6111.5|6093.5|6111.4|6093.4|6111.8|6093.8|6111.3|6093.3|0
1699387800000|2023-11-07 20:10:00|6111.5|6093.5|6113.5|6095.5|6113.6|6095.6|6111.1|6093.1|0
1699388100000|2023-11-07 20:15:00|6113.4|6095.4|6113.6|6095.6|6113.7|6095.7|6113.2|6095.2|0
1699388400000|2023-11-07 20:20:00|6113.5|6095.5|6113.2|6095.2|6113.9|6095.9|6112.3|6094.3|0
1699388700000|2023-11-07 20:25:00|6113.1|6095.1|6113.2|6095.2|6113.3|6095.3|6113|6095|0
1699389000000|2023-11-07 20:30:00|6113.3|6095.3|6115.2|6097.2|6115.2|6097.2|6113.2|6095.2|0
1699389300000|2023-11-07 20:35:00|6115.3|6097.3|6116.5|6098.5|6116.5|6098.5|6115.3|6097.3|0
1699389600000|2023-11-07 20:40:00|6116.4|6098.4|6115.6|6097.6|6116.5|6098.5|6114.7|6096.7|0
1699389900000|2023-11-07 20:45:00|6115.7|6097.7|6113.4|6095.4|6116.6|6098.6|6113.3|6095.3|0
1699390200000|2023-11-07 20:50:00|6113.2|6095.2|6112.6|6094.6|6115.1|6097.1|6112.6|6094.6|0
1699390500000|2023-11-07 20:55:00|6112.5|6094.5|6113|6095|6115|6097|6110|6092|0
1699390800000|2023-11-07 21:00:00|6112.4|6094.4|6113|6095|6113.4|6095.4|6111.8|6093.8|0
1699391100000|2023-11-07 21:05:00|6113.2|6095.2|6113.4|6095.4|6113.4|6095.4|6112.1|6094.1|0
1699391400000|2023-11-07 21:10:00|6113.6|6095.6|6112.3|6094.3|6113.7|6095.7|6112.3|6094.3|0
1699391700000|2023-11-07 21:15:00|6112.5|6094.5|6112.5|6094.5|6112.7|6094.7|6112.5|6094.5|0
1699392000000|2023-11-07 21:20:00|6112.6|6094.6|6113|6095|6113|6095|6112.4|6094.4|0
1699392300000|2023-11-07 21:25:00|6113.2|6095.2|6113.9|6095.9|6114.1|6096.1|6113.2|6095.2|0
1699392600000|2023-11-07 21:30:00|6114.1|6096.1|6113.9|6095.9|6114.4|6096.4|6113.9|6095.9|0
1699392900000|2023-11-07 21:35:00|6113.7|6095.7|6113.7|6095.7|6113.9|6095.9|6113.5|6095.5|0
1699393500000|2023-11-07 21:45:00|6113.5|6095.5|6113.2|6095.2|6113.5|6095.5|6113|6095|0
1699393800000|2023-11-07 21:50:00|6113|6095|6113.9|6095.9|6113.9|6095.9|6113|6095|0
1699394100000|2023-11-07 21:55:00|6114|6096|6114.2|6096.2|6114.3|6096.3|6113.7|6095.7|0
1699394400000|2023-11-07 22:00:00|6114.1|6096.1|6114.1|6096.1|6114.1|6096.1|6114|6096|0
1699394700000|2023-11-07 22:05:00|6114|6096|6114.1|6096.1|6114.2|6096.2|6113.9|6095.9|0
1699395000000|2023-11-07 22:10:00|6114.2|6096.2|6114.1|6096.1|6114.2|6096.2|6113.9|6095.9|0
1699395300000|2023-11-07 22:15:00|6114.2|6096.2|6113.9|6095.9|6114.2|6096.2|6113.7|6095.7|0
1699395600000|2023-11-07 22:20:00|6114.1|6096.1|6114.1|6096.1|6114.2|6096.2|6113.9|6095.9|0
1699395900000|2023-11-07 22:25:00|6114|6096|6113.9|6095.9|6114|6096|6113.9|6095.9|0
1699396200000|2023-11-07 22:30:00|6114|6096|6114|6096|6114|6096|6114|6096|0
1699396500000|2023-11-07 22:35:00|6114.3|6096.3|6114.1|6096.1|6114.3|6096.3|6114.1|6096.1|0
1699396800000|2023-11-07 22:40:00|6114|6096|6113.8|6095.8|6114.4|6096.4|6113.5|6095.5|0
1699397100000|2023-11-07 22:45:00|6113.9|6095.9|6113.9|6095.9|6113.9|6095.9|6113.8|6095.8|0
1699397400000|2023-11-07 22:50:00|6113.8|6095.8|6113.8|6095.8|6113.8|6095.8|6113.8|6095.8|0
1699397700000|2023-11-07 22:55:00|6113.9|6095.9|6114.1|6096.1|6114.1|6096.1|6113.9|6095.9|0
1699398000000|2023-11-07 23:00:00|6114|6096|6111.8|6093.8|6114|6096|6111.6|6093.6|0
1699398300000|2023-11-07 23:05:00|6112|6094|6112.8|6094.8|6113|6095|6111.8|6093.8|0
1699398600000|2023-11-07 23:10:00|6112.9|6094.9|6113|6095|6113.1|6095.1|6112.5|6094.5|0
1699398900000|2023-11-07 23:15:00|6113.1|6095.1|6113|6095|6113.7|6095.7|6113|6095|0
1699399200000|2023-11-07 23:20:00|6113.2|6095.2|6112.5|6094.5|6113.2|6095.2|6112.5|6094.5|0
1699399500000|2023-11-07 23:25:00|6112.6|6094.6|6112.5|6094.5|6113.2|6095.2|6112.5|6094.5|0
1699399800000|2023-11-07 23:30:00|6112.4|6094.4|6112.3|6094.3|6112.9|6094.9|6112|6094|0
1699400100000|2023-11-07 23:35:00|6112.4|6094.4|6112|6094|6112.7|6094.7|6111.8|6093.8|0
1699400400000|2023-11-07 23:40:00|6112.2|6094.2|6112.5|6094.5|6112.5|6094.5|6112.2|6094.2|0
1699400700000|2023-11-07 23:45:00|6112.4|6094.4|6112|6094|6112.7|6094.7|6111.9|6093.9|0
1699401000000|2023-11-07 23:50:00|6111.7|6093.7|6112.3|6094.3|6112.5|6094.5|6111.7|6093.7|0
1699401300000|2023-11-07 23:55:00|6112.2|6094.2|6112.3|6094.3|6112.7|6094.7|6112|6094|0
1699401600000|2023-11-08 00:00:00|6112.2|6094.2|6112|6094|6112.5|6094.5|6111.8|6093.8|0
1699401900000|2023-11-08 00:05:00|6112.1|6094.1|6112.7|6094.7|6113.2|6095.2|6111.8|6093.8|0
1699402200000|2023-11-08 00:10:00|6112.6|6094.6|6112.5|6094.5|6112.9|6094.9|6112.5|6094.5|0
1699402500000|2023-11-08 00:15:00|6112.7|6094.7|6113.5|6095.5|6113.7|6095.7|6112.6|6094.6|0
1699402800000|2023-11-08 00:20:00|6113.6|6095.6|6113.3|6095.3|6113.7|6095.7|6113|6095|0
1699403100000|2023-11-08 00:25:00|6113.2|6095.2|6113.8|6095.8|6113.8|6095.8|6112.9|6094.9|0
1699403400000|2023-11-08 00:30:00|6113.7|6095.7|6113.8|6095.8|6113.8|6095.8|6113.3|6095.3|0
1699403700000|2023-11-08 00:35:00|6113.7|6095.7|6112.7|6094.7|6113.7|6095.7|6112.5|6094.5|0
1699404000000|2023-11-08 00:40:00|6112.5|6094.5|6111.7|6093.7|6112.9|6094.9|6111.5|6093.5|0
1699404300000|2023-11-08 00:45:00|6111.3|6093.3|6111.8|6093.8|6112.2|6094.2|6111.3|6093.3|0
1699404600000|2023-11-08 00:50:00|6111.9|6093.9|6111.6|6093.6|6112.3|6094.3|6111.4|6093.4|0
1699404900000|2023-11-08 00:55:00|6111.8|6093.8|6111.8|6093.8|6112|6094|6111.4|6093.4|0
1699405200000|2023-11-08 01:00:00|6111.6|6093.6|6111.7|6093.7|6112.2|6094.2|6110.9|6092.9|0
1699405500000|2023-11-08 01:05:00|6111.8|6093.8|6106.4|6088.4|6112|6094|6106.4|6088.4|0
1699405800000|2023-11-08 01:10:00|6106.3|6088.3|6101.4|6083.4|6106.7|6088.7|6101.2|6083.2|0
1699406100000|2023-11-08 01:15:00|6101.2|6083.2|6083.9|6077.9|6101.9|6095.9|6079.9|6073.9|1751
1699406400000|2023-11-08 01:20:00|6085.9|6079.9|6078.9|6072.9|6086.9|6080.9|6072.9|6066.9|756
1699406700000|2023-11-08 01:25:00|6079.9|6073.9|6082.9|6076.9|6085.9|6079.9|6075.9|6069.9|502
1699407000000|2023-11-08 01:30:00|6084.9|6078.9|6087.9|6081.9|6091.9|6085.9|6070.9|6064.9|3495
1699407300000|2023-11-08 01:35:00|6086.9|6080.9|6077.9|6071.9|6087.9|6081.9|6072.9|6066.9|1385
1699407600000|2023-11-08 01:40:00|6076.9|6070.9|6097.9|6091.9|6098.9|6092.9|6075.9|6069.9|1019
1699407900000|2023-11-08 01:45:00|6098.9|6092.9|6081.9|6075.9|6098.9|6092.9|6076.9|6070.9|1252
1699408200000|2023-11-08 01:50:00|6080.9|6074.9|6100.9|6094.9|6101.9|6095.9|6075.9|6069.9|944
1699408500000|2023-11-08 01:55:00|6101.9|6095.9|6108.9|6102.9|6116.9|6110.9|6101.9|6095.9|906
1699408800000|2023-11-08 02:00:00|6107.9|6101.9|6088.9|6082.9|6107.9|6101.9|6087.9|6081.9|1012
1699409100000|2023-11-08 02:05:00|6089.9|6083.9|6094.9|6088.9|6107.9|6101.9|6088.9|6082.9|729
1699409400000|2023-11-08 02:10:00|6095.9|6089.9|6116|6110|6117|6111|6093.9|6087.9|873
1699409700000|2023-11-08 02:15:00|6117|6111|6122|6116|6124|6118|6108|6102|1302
1699410000000|2023-11-08 02:20:00|6123|6117|6114|6108|6123|6117|6109|6103|1089
1699410300000|2023-11-08 02:25:00|6115|6109|6105|6099|6119|6113|6103|6097|1122
1699410600000|2023-11-08 02:30:00|6104|6098|6098|6092|6107|6101|6096|6090|916
1699410900000|2023-11-08 02:35:00|6097|6091|6086|6080|6098|6092|6085|6079|712
1699411200000|2023-11-08 02:40:00|6087|6081|6089|6083|6090|6084|6083|6077|815
1699411500000|2023-11-08 02:45:00|6088|6082|6093|6087|6093|6087|6086|6080|483
1699411800000|2023-11-08 02:50:00|6092|6086|6095|6089|6095|6089|6091|6085|301
1699412100000|2023-11-08 02:55:00|6096|6090|6109|6103|6114|6108|6096|6090|604
1699412400000|2023-11-08 03:00:00|6110|6104|6105|6099|6115|6109|6105|6099|467
1699412700000|2023-11-08 03:05:00|6104|6098|6104|6098|6106|6100|6101|6095|550
1699413000000|2023-11-08 03:10:00|6105|6099|6105|6099|6112|6106|6105|6099|458
1699413300000|2023-11-08 03:15:00|6106|6100|6100|6094|6109|6103|6100|6094|566
1699413600000|2023-11-08 03:20:00|6101|6095|6110|6104|6110|6104|6099|6093|395
1699413900000|2023-11-08 03:25:00|6109|6103|6112|6106|6112|6106|6107|6101|391
1699414200000|2023-11-08 03:30:00|6111|6105|6100|6094|6113|6107|6098|6092|278
1699414500000|2023-11-08 03:35:00|6099|6093|6098|6092|6102|6096|6097|6091|362
1699414800000|2023-11-08 03:40:00|6099|6093|6095|6089|6100|6094|6093|6087|388
1699415100000|2023-11-08 03:45:00|6096|6090|6090|6084|6096|6090|6089|6083|991
1699415400000|2023-11-08 03:50:00|6092|6086|6094|6088|6097|6091|6089|6083|311
1699415700000|2023-11-08 03:55:00|6095|6089|6088|6082|6095|6089|6087|6081|750
1699416000000|2023-11-08 04:00:00|6093.7|6075.7|6094.1|6076.1|6094.4|6076.4|6093.7|6075.7|0
1699416300000|2023-11-08 04:05:00|6093.9|6075.9|6094|6076|6094.2|6076.2|6093.7|6075.7|0
1699416600000|2023-11-08 04:10:00|6094.1|6076.1|6094.2|6076.2|6094.3|6076.3|6094|6076|0
1699416900000|2023-11-08 04:15:00|6094.4|6076.4|6094.4|6076.4|6094.4|6076.4|6093.7|6075.7|0
1699417200000|2023-11-08 04:20:00|6094.3|6076.3|6094.5|6076.5|6094.6|6076.6|6094.3|6076.3|0
1699417500000|2023-11-08 04:25:00|6094.4|6076.4|6094.6|6076.6|6094.8|6076.8|6094.3|6076.3|0
1699417800000|2023-11-08 04:30:00|6094.7|6076.7|6095|6077|6095|6077|6094.7|6076.7|0
1699418100000|2023-11-08 04:35:00|6095.2|6077.2|6095.2|6077.2|6095.2|6077.2|6094.7|6076.7|0
1699418400000|2023-11-08 04:40:00|6095.1|6077.1|6095.1|6077.1|6095.5|6077.5|6094.9|6076.9|0
1699418700000|2023-11-08 04:45:00|6095.3|6077.3|6095.4|6077.4|6095.8|6077.8|6095.1|6077.1|0
1699419000000|2023-11-08 04:50:00|6095.3|6077.3|6095.5|6077.5|6095.5|6077.5|6095.1|6077.1|0
1699419300000|2023-11-08 04:55:00|6095.4|6077.4|6095.2|6077.2|6095.5|6077.5|6095.2|6077.2|0
1699419600000|2023-11-08 05:00:00|6092|6086|6085|6079|6093|6087|6084|6078|1234
1699419900000|2023-11-08 05:05:00|6084|6078|6086|6080|6095|6089|6083|6077|570
1699420200000|2023-11-08 05:10:00|6087|6081|6090|6084|6094|6088|6085|6079|335
1699420500000|2023-11-08 05:15:00|6089|6083|6082|6076|6090|6084|6078|6072|633
1699420800000|2023-11-08 05:20:00|6083|6077|6080|6074|6087|6081|6079|6073|357
1699421100000|2023-11-08 05:25:00|6079|6073|6067|6061|6079|6073|6067|6061|802
1699421400000|2023-11-08 05:30:00|6068|6062|6058|6052|6069|6063|6057|6051|1122
1699421700000|2023-11-08 05:35:00|6057|6051|6068|6062|6072|6066|6057|6051|836
1699422000000|2023-11-08 05:40:00|6069|6063|6059|6053|6069|6063|6059|6053|554
1699422300000|2023-11-08 05:45:00|6060|6054|6047|6041|6060|6054|6044|6038|1339
1699422600000|2023-11-08 05:50:00|6048|6042|6056|6050|6057|6051|6048|6042|865
1699422900000|2023-11-08 05:55:00|6055|6049|6052|6046|6059|6053|6050|6044|1111
1699423200000|2023-11-08 06:00:00|6053|6047|6043|6037|6053|6047|6040|6034|989
1699423500000|2023-11-08 06:05:00|6044|6038|6040|6034|6047|6041|6035|6029|1007
1699423800000|2023-11-08 06:10:00|6039|6033|6046|6040|6048|6042|6034|6028|984
1699424100000|2023-11-08 06:15:00|6045|6039|6049|6043|6052|6046|6044|6038|934
1699424400000|2023-11-08 06:20:00|6048|6042|6049|6043|6054|6048|6043|6037|897
1699424700000|2023-11-08 06:25:00|6048|6042|6047|6041|6050|6044|6039|6033|1047
1699425000000|2023-11-08 06:30:00|6048|6042|6046|6040|6052|6046|6041|6035|1721
1699425300000|2023-11-08 06:35:00|6047|6041|6049|6043|6049|6043|6043|6037|1212
1699425600000|2023-11-08 06:40:00|6048|6042|6053|6047|6054|6048|6045|6039|818
1699425900000|2023-11-08 06:45:00|6052|6046|6056|6050|6057|6051|6050|6044|662
1699426200000|2023-11-08 06:50:00|6055|6049|6052|6046|6059|6053|6051|6045|707
1699426500000|2023-11-08 06:55:00|6051|6045|6049|6043|6054|6048|6047|6041|655
1699426800000|2023-11-08 07:00:00|6050|6044|6056|6050|6059|6053|6050|6044|665
1699427100000|2023-11-08 07:05:00|6057|6051|6047|6041|6057|6051|6043|6037|1118
1699427400000|2023-11-08 07:10:00|6046|6040|6046|6040|6049|6043|6045|6039|346
1699427700000|2023-11-08 07:15:00|6047|6041|6042|6036|6048|6042|6041|6035|1135
1699428000000|2023-11-08 07:20:00|6043|6037|6043|6037|6046|6040|6041|6035|689
1699428300000|2023-11-08 07:25:00|6044|6038|6048|6042|6049|6043|6040|6034|729
1699428600000|2023-11-08 07:30:00|6047|6041|6051|6045|6054|6048|6045|6039|868
1699428900000|2023-11-08 07:35:00|6052|6046|6051|6045|6053|6047|6047|6041|1007
1699429200000|2023-11-08 07:40:00|6052|6046|6055|6049|6056|6050|6049|6043|782
1699429500000|2023-11-08 07:45:00|6054|6048|6057|6051|6061|6055|6054|6048|957
1699429800000|2023-11-08 07:50:00|6056|6050|6051|6045|6056|6050|6049|6043|1435
1699430100000|2023-11-08 07:55:00|6052|6046|6047|6041|6052|6046|6046|6040|1021
1699430400000|2023-11-08 08:00:00|6046|6040|6044|6038|6054|6048|6044|6038|1692
1699430700000|2023-11-08 08:05:00|6045|6039|6041|6035|6045|6039|6039|6033|2074
1699431000000|2023-11-08 08:10:00|6039|6033|6043|6037|6046|6040|6038|6032|1998
1699431300000|2023-11-08 08:15:00|6044|6038|6050|6044|6052|6046|6044|6038|643
1699431600000|2023-11-08 08:20:00|6049|6043|6053|6047|6053|6047|6047|6041|549
1699431900000|2023-11-08 08:25:00|6054|6048|6055|6049|6058|6052|6052|6046|430
1699432200000|2023-11-08 08:30:00|6062.2|6044.2|6061.9|6043.9|6062.4|6044.4|6060.7|6042.7|259
1699432500000|2023-11-08 08:35:00|6061.8|6043.8|6060.7|6042.7|6062.3|6044.3|6060.5|6042.5|82
1699432800000|2023-11-08 08:40:00|6060.5|6042.5|6061.3|6043.3|6062.1|6044.1|6060.2|6042.2|0
1699433100000|2023-11-08 08:45:00|6061.2|6043.2|6062.3|6044.3|6062.5|6044.5|6061|6043|0
1699433400000|2023-11-08 08:50:00|6062.2|6044.2|6060.7|6042.7|6062.6|6044.6|6060.6|6042.6|0
1699433700000|2023-11-08 08:55:00|6060.5|6042.5|6060.6|6042.6|6061.5|6043.5|6060|6042|0
1699434000000|2023-11-08 09:00:00|6060.5|6042.5|6059.6|6041.6|6060.6|6042.6|6058.6|6040.6|0
1699434300000|2023-11-08 09:05:00|6059.8|6041.8|6059.8|6041.8|6060.6|6042.6|6059.1|6041.1|0
1699434600000|2023-11-08 09:10:00|6059.7|6041.7|6058.8|6040.8|6059.7|6041.7|6058.8|6040.8|0
1699434900000|2023-11-08 09:15:00|6048|6042|6048|6042|6056|6050|6047|6041|404
1699435200000|2023-11-08 09:20:00|6047|6041|6048|6042|6048|6042|6046|6040|47
1699435500000|2023-11-08 09:25:00|6047|6041|6044|6038|6048|6042|6044|6038|84
1699435800000|2023-11-08 09:30:00|6043|6037|6046|6040|6046|6040|6042|6036|65
1699436100000|2023-11-08 09:35:00|6047|6041|6046|6040|6049|6043|6044|6038|74
1699436400000|2023-11-08 09:40:00|6045|6039|6048|6042|6050|6044|6045|6039|27
1699436700000|2023-11-08 09:45:00|6049|6043|6050|6044|6051|6045|6048|6042|46
1699437000000|2023-11-08 09:50:00|6048|6042|6048|6042|6050|6044|6047|6041|137
1699437300000|2023-11-08 09:55:00|6047|6041|6044|6038|6047|6041|6043|6037|25
1699437600000|2023-11-08 10:00:00|6045|6039|6044|6038|6047|6041|6044|6038|134
1699437900000|2023-11-08 10:05:00|6043|6037|6045|6039|6045|6039|6043|6037|66
1699438200000|2023-11-08 10:10:00|6046|6040|6042|6036|6046|6040|6041|6035|47
1699438500000|2023-11-08 10:15:00|6041|6035|6042|6036|6042|6036|6040|6034|19
1699438800000|2023-11-08 10:20:00|6041|6035|6039|6033|6042|6036|6038|6032|76
1699439100000|2023-11-08 10:25:00|6040|6034|6039|6033|6040|6034|6037|6031|195
1699439400000|2023-11-08 10:30:00|6040|6034|6040|6034|6042|6036|6039|6033|83
1699439700000|2023-11-08 10:35:00|6039|6033|6045|6039|6045|6039|6039|6033|108
1699440000000|2023-11-08 10:40:00|6044|6038|6046|6040|6047|6041|6044|6038|86
1699440300000|2023-11-08 10:45:00|6045|6039|6048|6042|6051|6045|6045|6039|100
1699440600000|2023-11-08 10:50:00|6049|6043|6051|6045|6051|6045|6048|6042|160
1699440900000|2023-11-08 10:55:00|6052|6046|6053|6047|6053|6047|6051|6045|105
1699441200000|2023-11-08 11:00:00|6053.5|6047.5|6052.5|6046.5|6053.5|6047.5|6051.5|6045.5|35
1699441500000|2023-11-08 11:05:00|6052|6046|6053.5|6047.5|6054.5|6048.5|6052|6046|26
1699441800000|2023-11-08 11:10:00|6054|6048|6053|6047|6054.5|6048.5|6052|6046|6
1699442100000|2023-11-08 11:15:00|6053.5|6047.5|6052.5|6046.5|6055.5|6049.5|6051.5|6045.5|8
1699442400000|2023-11-08 11:20:00|6053|6047|6056.5|6050.5|6056.5|6050.5|6052.5|6046.5|14
1699442700000|2023-11-08 11:25:00|6057.5|6051.5|6057.5|6051.5|6058.5|6052.5|6056.5|6050.5|19
1699443000000|2023-11-08 11:30:00|6058|6052|6059.5|6053.5|6059.5|6053.5|6057|6051|14
1699443300000|2023-11-08 11:35:00|6059|6053|6058.5|6052.5|6059|6053|6057.5|6051.5|37
1699443600000|2023-11-08 11:40:00|6061.5|6055.5|6057.5|6051.5|6061.5|6055.5|6057.5|6051.5|307
1699443900000|2023-11-08 11:45:00|6058|6052|6056.5|6050.5|6058|6052|6055|6049|76
1699444200000|2023-11-08 11:50:00|6057.5|6051.5|6058.5|6052.5|6058.5|6052.5|6057|6051|16
1699444500000|2023-11-08 11:55:00|6058|6052|6056.5|6050.5|6058.5|6052.5|6055.5|6049.5|6
1699444800000|2023-11-08 12:00:00|6057|6051|6051.5|6045.5|6057|6051|6051.5|6045.5|10
1699445100000|2023-11-08 12:05:00|6052|6046|6049.5|6043.5|6052|6046|6049.5|6043.5|39
1699445400000|2023-11-08 12:10:00|6049|6043|6047.5|6041.5|6050|6044|6047.5|6041.5|23
1699445700000|2023-11-08 12:15:00|6048|6042|6049|6043|6050|6044|6047|6041|28
1699446000000|2023-11-08 12:20:00|6049.5|6043.5|6052|6046|6053|6047|6049|6043|42
1699446300000|2023-11-08 12:25:00|6052.5|6046.5|6053|6047|6054|6048|6051.5|6045.5|11
1699446600000|2023-11-08 12:30:00|6052.5|6046.5|6054|6048|6055.5|6049.5|6052|6046|31
1699446900000|2023-11-08 12:35:00|6053.5|6047.5|6051|6045|6054|6048|6051|6045|20
1699447200000|2023-11-08 12:40:00|6051.5|6045.5|6052|6046|6052.5|6046.5|6051|6045|23
1699447500000|2023-11-08 12:45:00|6052.5|6046.5|6052.5|6046.5|6053.5|6047.5|6052|6046|8
1699447800000|2023-11-08 12:50:00|6053|6047|6051.5|6045.5|6053.5|6047.5|6049.5|6043.5|16
1699448100000|2023-11-08 12:55:00|6052|6046|6051.5|6045.5|6053|6047|6051.5|6045.5|7
1699448400000|2023-11-08 13:00:00|6052|6046|6054|6048|6055.5|6049.5|6052|6046|31
1699448700000|2023-11-08 13:05:00|6054.5|6048.5|6055.5|6049.5|6056.5|6050.5|6053.5|6047.5|7
1699449000000|2023-11-08 13:10:00|6055|6049|6053.5|6047.5|6055.5|6049.5|6052.5|6046.5|12
1699449300000|2023-11-08 13:15:00|6053|6047|6051|6045|6054|6048|6050.5|6044.5|7
1699449600000|2023-11-08 13:20:00|6051.5|6045.5|6050.5|6044.5|6052.5|6046.5|6050|6044|33
1699449900000|2023-11-08 13:25:00|6050|6044|6044.5|6038.5|6050.5|6044.5|6043.5|6037.5|61
1699450200000|2023-11-08 13:30:00|6045|6039|6045|6039|6046|6040|6043.5|6037.5|92
1699450500000|2023-11-08 13:35:00|6045.5|6039.5|6046.5|6040.5|6047.5|6041.5|6043.5|6037.5|116
1699450800000|2023-11-08 13:40:00|6047|6041|6048.5|6042.5|6050.5|6044.5|6046.5|6040.5|80
1699451100000|2023-11-08 13:45:00|6049|6043|6050.5|6044.5|6050.5|6044.5|6048.5|6042.5|50
1699451400000|2023-11-08 13:50:00|6050|6044|6052|6046|6052.5|6046.5|6049.5|6043.5|14
1699451700000|2023-11-08 13:55:00|6052.5|6046.5|6051.5|6045.5|6054|6048|6050.5|6044.5|85
1699452000000|2023-11-08 14:00:00|6052|6046|6053.5|6047.5|6055|6049|6051|6045|27
1699452300000|2023-11-08 14:05:00|6054|6048|6057.5|6051.5|6059|6053|6053.5|6047.5|73
1699452600000|2023-11-08 14:10:00|6058|6052|6061.5|6055.5|6062.5|6056.5|6057|6051|65
1699452900000|2023-11-08 14:15:00|6061|6055|6065.5|6059.5|6068|6062|6061|6055|64
1699453200000|2023-11-08 14:20:00|6066|6060|6064|6058|6067.5|6061.5|6061.5|6055.5|35
1699453500000|2023-11-08 14:25:00|6063.5|6057.5|6063.5|6057.5|6066|6060|6062.5|6056.5|50
1699453800000|2023-11-08 14:30:00|6063|6057|6059|6053|6063|6057|6043.5|6037.5|1149
1699454100000|2023-11-08 14:35:00|6059.5|6053.5|6078.5|6072.5|6078.5|6072.5|6051.5|6045.5|555
1699454400000|2023-11-08 14:40:00|6077.5|6071.5|6080.5|6074.5|6083.5|6077.5|6072.5|6066.5|399
1699454700000|2023-11-08 14:45:00|6080|6074|6071.5|6065.5|6081|6075|6068|6062|285
1699455000000|2023-11-08 14:50:00|6072|6066|6097|6091|6097.5|6091.5|6069.5|6063.5|585
1699455300000|2023-11-08 14:55:00|6096.5|6090.5|6079.5|6073.5|6098.5|6092.5|6076.5|6070.5|349
1699455600000|2023-11-08 15:00:00|6080|6074|6072.5|6066.5|6087|6081|6068.5|6062.5|389
1699455900000|2023-11-08 15:05:00|6073|6067|6082.5|6076.5|6083.5|6077.5|6067|6061|342
1699456200000|2023-11-08 15:10:00|6081.5|6075.5|6077.5|6071.5|6084.5|6078.5|6074.5|6068.5|493
1699456500000|2023-11-08 15:15:00|6077|6071|6080.5|6074.5|6080.5|6074.5|6073.5|6067.5|159
1699456800000|2023-11-08 15:20:00|6080|6074|6072|6066|6080|6074|6065.5|6059.5|293
1699457100000|2023-11-08 15:25:00|6072.5|6066.5|6070.5|6064.5|6076|6070|6067.5|6061.5|166
1699457400000|2023-11-08 15:30:00|6070|6064|6073|6067|6076.5|6070.5|6069.5|6063.5|218
1699457700000|2023-11-08 15:35:00|6072.5|6066.5|6068|6062|6072.5|6066.5|6066.5|6060.5|269
1699458000000|2023-11-08 15:40:00|6067.5|6061.5|6059|6053|6068.5|6062.5|6057.5|6051.5|171
1699458300000|2023-11-08 15:45:00|6059.5|6053.5|6065|6059|6065.5|6059.5|6055.5|6049.5|146
1699458600000|2023-11-08 15:50:00|6064.5|6058.5|6061.5|6055.5|6066.5|6060.5|6059.5|6053.5|107
1699458900000|2023-11-08 15:55:00|6062.5|6056.5|6056.5|6050.5|6062.5|6056.5|6055.5|6049.5|186
1699459200000|2023-11-08 16:00:00|6057|6051|6058.5|6052.5|6060.5|6054.5|6053.5|6047.5|92
1699459500000|2023-11-08 16:05:00|6059|6053|6051.5|6045.5|6059.5|6053.5|6051|6045|69
1699459800000|2023-11-08 16:10:00|6052.5|6046.5|6065.5|6059.5|6066.5|6060.5|6052|6046|162
1699460100000|2023-11-08 16:15:00|6066|6060|6069.5|6063.5|6070.5|6064.5|6064.5|6058.5|148
1699460400000|2023-11-08 16:20:00|6070|6064|6065.5|6059.5|6070.5|6064.5|6065|6059|127
1699460700000|2023-11-08 16:25:00|6065|6059|6072.5|6066.5|6074.5|6068.5|6064.5|6058.5|349
1699461000000|2023-11-08 16:30:00|6073|6067|6074.5|6068.5|6077.5|6071.5|6070.5|6064.5|481
1699461300000|2023-11-08 16:35:00|6075|6069|6072|6066|6076|6070|6071.5|6065.5|119
1699461600000|2023-11-08 16:40:00|6071.5|6065.5|6075.5|6069.5|6076.5|6070.5|6071|6065|51
1699461900000|2023-11-08 16:45:00|6076|6070|6074.5|6068.5|6079|6073|6072.5|6066.5|73
1699462200000|2023-11-08 16:50:00|6075|6069|6071.5|6065.5|6075.5|6069.5|6070.5|6064.5|42
1699462500000|2023-11-08 16:55:00|6072.5|6066.5|6071|6065|6073.5|6067.5|6068.5|6062.5|70
1699462800000|2023-11-08 17:00:00|6070|6064|6066|6060|6071|6065|6064|6058|141
1699463100000|2023-11-08 17:05:00|6067|6061|6060|6054|6067|6061|6058|6052|79
1699463400000|2023-11-08 17:10:00|6061|6055|6064|6058|6065|6059|6061|6055|85
1699463700000|2023-11-08 17:15:00|6063|6057|6063|6057|6065|6059|6062|6056|68
1699464000000|2023-11-08 17:20:00|6064|6058|6063|6057|6065|6059|6062|6056|55
1699464300000|2023-11-08 17:25:00|6062|6056|6063|6057|6063|6057|6061|6055|48
1699464600000|2023-11-08 17:30:00|6062|6056|6060|6054|6062|6056|6059|6053|65
1699464900000|2023-11-08 17:35:00|6061|6055|6065|6059|6065|6059|6060|6054|39
1699465200000|2023-11-08 17:40:00|6064|6058|6067|6061|6067|6061|6064|6058|22
1699465500000|2023-11-08 17:45:00|6065|6059|6064|6058|6066|6060|6061|6055|50
1699465800000|2023-11-08 17:50:00|6063|6057|6060|6054|6063|6057|6060|6054|31
1699466100000|2023-11-08 17:55:00|6058|6052|6059|6053|6061|6055|6057|6051|41
1699466400000|2023-11-08 18:00:00|6060|6054|6062|6056|6063|6057|6057|6051|89
1699466700000|2023-11-08 18:05:00|6063|6057|6064|6058|6067|6061|6061|6055|100
1699467000000|2023-11-08 18:10:00|6063|6057|6060|6054|6063|6057|6059|6053|24
1699467300000|2023-11-08 18:15:00|6059|6053|6057|6051|6059|6053|6057|6051|34
1699467600000|2023-11-08 18:20:00|6056|6050|6061|6055|6062|6056|6056|6050|66
1699467900000|2023-11-08 18:25:00|6060|6054|6061|6055|6062|6056|6060|6054|68
1699468200000|2023-11-08 18:30:00|6062|6056|6060|6054|6063|6057|6060|6054|33
1699468500000|2023-11-08 18:35:00|6061|6055|6061|6055|6062|6056|6059|6053|43
1699468800000|2023-11-08 18:40:00|6062|6056|6061|6055|6062|6056|6060|6054|57
1699469100000|2023-11-08 18:45:00|6060|6054|6062|6056|6062|6056|6060|6054|18
1699469400000|2023-11-08 18:50:00|6061|6055|6061|6055|6064|6058|6060|6054|77
1699469700000|2023-11-08 18:55:00|6060|6054|6066.9|6048.9|6066.9|6055|6058|6048.8|37
1699470000000|2023-11-08 19:00:00|6066.8|6048.8|6068.5|6050.5|6068.8|6050.8|6066.6|6048.6|0
1699470300000|2023-11-08 19:05:00|6068.6|6050.6|6069.7|6051.7|6069.8|6051.8|6067.6|6049.6|0
1699470600000|2023-11-08 19:10:00|6069.6|6051.6|6069.3|6051.3|6069.7|6051.7|6068.4|6050.4|0
1699470900000|2023-11-08 19:15:00|6069.2|6051.2|6068.5|6050.5|6069.7|6051.7|6068.5|6050.5|0
1699471200000|2023-11-08 19:20:00|6068.6|6050.6|6068.7|6050.7|6069.8|6051.8|6068.5|6050.5|0
1699471500000|2023-11-08 19:25:00|6068.6|6050.6|6068.8|6050.8|6069|6051|6068.6|6050.6|0
1699471800000|2023-11-08 19:30:00|6068.9|6050.9|6064.9|6046.9|6070.3|6052.3|6064.7|6046.7|0
1699472100000|2023-11-08 19:35:00|6064.8|6046.8|6065.6|6047.6|6065.6|6047.6|6064.6|6046.6|0
1699472400000|2023-11-08 19:40:00|6065.7|6047.7|6065.4|6047.4|6065.7|6047.7|6064.9|6046.9|0
1699472700000|2023-11-08 19:45:00|6065.5|6047.5|6064.3|6046.3|6066.3|6048.3|6064.3|6046.3|0
1699473000000|2023-11-08 19:50:00|6064.2|6046.2|6064.3|6046.3|6065.2|6047.2|6063.9|6045.9|0
1699473300000|2023-11-08 19:55:00|6064.4|6046.4|6062|6044|6064.4|6046.4|6061.8|6043.8|0
1699473600000|2023-11-08 20:00:00|6061.9|6043.9|6062.5|6044.5|6062.6|6044.6|6061.3|6043.3|0
1699473900000|2023-11-08 20:05:00|6063.3|6045.3|6063.2|6045.2|6064.4|6046.4|6063|6045|0
1699474200000|2023-11-08 20:10:00|6063.3|6045.3|6066|6048|6066|6048|6062.2|6044.2|0
1699474500000|2023-11-08 20:15:00|6066.1|6048.1|6063.6|6045.6|6066.1|6048.1|6063.4|6045.4|0
1699474800000|2023-11-08 20:20:00|6063.5|6045.5|6062.9|6044.9|6063.9|6045.9|6062.9|6044.9|0
1699475100000|2023-11-08 20:25:00|6062.8|6044.8|6062.9|6044.9|6063.9|6045.9|6062.8|6044.8|0
1699475400000|2023-11-08 20:30:00|6062.8|6044.8|6060.8|6042.8|6062.9|6044.9|6060.7|6042.7|0
1699475700000|2023-11-08 20:35:00|6060.7|6042.7|6063.1|6045.1|6063.2|6045.2|6060.7|6042.7|0
1699476000000|2023-11-08 20:40:00|6063.2|6045.2|6065.4|6047.4|6066.6|6048.6|6062.7|6044.7|0
1699476300000|2023-11-08 20:45:00|6065.3|6047.3|6065.7|6047.7|6067.1|6049.1|6065.1|6047.1|0
1699476600000|2023-11-08 20:50:00|6065.9|6047.9|6070|6052|6070.6|6052.6|6065.7|6047.7|0
1699476900000|2023-11-08 20:55:00|6070.1|6052.1|6072.1|6054.1|6073.6|6055.6|6069.4|6051.4|0
1699477200000|2023-11-08 21:00:00|6071.9|6053.9|6069.3|6051.3|6071.9|6053.9|6068.8|6050.8|0
1699477500000|2023-11-08 21:05:00|6069.5|6051.5|6068.8|6050.8|6070|6052|6068.6|6050.6|0
1699477800000|2023-11-08 21:10:00|6068.9|6050.9|6068.6|6050.6|6068.9|6050.9|6068.2|6050.2|0
1699478100000|2023-11-08 21:15:00|6068.4|6050.4|6068.8|6050.8|6068.8|6050.8|6067.9|6049.9|0
1699478400000|2023-11-08 21:20:00|6069|6051|6068.8|6050.8|6069.1|6051.1|6068.8|6050.8|0
1699478700000|2023-11-08 21:25:00|6068.5|6050.5|6067.9|6049.9|6068.6|6050.6|6067.7|6049.7|0
1699479000000|2023-11-08 21:30:00|6067.8|6049.8|6067.7|6049.7|6068.2|6050.2|6067.5|6049.5|0
1699479300000|2023-11-08 21:35:00|6067.5|6049.5|6067.9|6049.9|6067.9|6049.9|6067.5|6049.5|0
1699479600000|2023-11-08 21:40:00|6067.8|6049.8|6067.7|6049.7|6068.3|6050.3|6067.7|6049.7|0
1699479900000|2023-11-08 21:45:00|6067.5|6049.5|6067.5|6049.5|6067.7|6049.7|6067|6049|0
1699480200000|2023-11-08 21:50:00|6067.3|6049.3|6067.2|6049.2|6067.7|6049.7|6067.2|6049.2|0
1699480500000|2023-11-08 21:55:00|6067.1|6049.1|6066.7|6048.7|6067.2|6049.2|6066.4|6048.4|0
1699480800000|2023-11-08 22:00:00|6066.8|6048.8|6066.8|6048.8|6066.9|6048.9|6066.7|6048.7|0
1699481100000|2023-11-08 22:05:00|6066.9|6048.9|6066.7|6048.7|6066.9|6048.9|6066.7|6048.7|0
1699481400000|2023-11-08 22:10:00|6066.8|6048.8|6066.5|6048.5|6066.8|6048.8|6066.5|6048.5|0
1699481700000|2023-11-08 22:15:00|6066.3|6048.3|6066.4|6048.4|6066.5|6048.5|6066.1|6048.1|0
1699482000000|2023-11-08 22:20:00|6066.6|6048.6|6067|6049|6067.3|6049.3|6066.6|6048.6|0
1699482300000|2023-11-08 22:25:00|6067.1|6049.1|6066.9|6048.9|6067.3|6049.3|6066.8|6048.8|0
1699482600000|2023-11-08 22:30:00|6066.8|6048.8|6066.9|6048.9|6066.9|6048.9|6066.6|6048.6|0
1699482900000|2023-11-08 22:35:00|6066.8|6048.8|6067|6049|6067|6049|6066.6|6048.6|0
1699483200000|2023-11-08 22:40:00|6066.7|6048.7|6066.8|6048.8|6066.9|6048.9|6066.7|6048.7|0
1699483500000|2023-11-08 22:45:00|6066.6|6048.6|6066.9|6048.9|6066.9|6048.9|6066.6|6048.6|0
1699483800000|2023-11-08 22:50:00|6066.5|6048.5|6066.4|6048.4|6066.5|6048.5|6066.4|6048.4|0
1699484100000|2023-11-08 22:55:00|6066.5|6048.5|6066|6048|6066.5|6048.5|6066|6048|0
1699484400000|2023-11-08 23:00:00|6065.8|6047.8|6063.8|6045.8|6065.8|6047.8|6063.8|6045.8|0
1699484700000|2023-11-08 23:05:00|6063.9|6045.9|6064.5|6046.5|6065|6047|6063.9|6045.9|0
1699485000000|2023-11-08 23:10:00|6064.7|6046.7|6064.1|6046.1|6065|6047|6064.1|6046.1|0
1699485300000|2023-11-08 23:15:00|6064.2|6046.2|6064.5|6046.5|6064.7|6046.7|6064.1|6046.1|0
1699485600000|2023-11-08 23:20:00|6064.3|6046.3|6065|6047|6065|6047|6064.3|6046.3|0
1699485900000|2023-11-08 23:25:00|6064.9|6046.9|6065.2|6047.2|6065.2|6047.2|6064.4|6046.4|0
1699486200000|2023-11-08 23:30:00|6065|6047|6065.9|6047.9|6066.3|6048.3|6065|6047|0
1699486500000|2023-11-08 23:35:00|6066|6048|6065.5|6047.5|6066.1|6048.1|6065.3|6047.3|0
1699486800000|2023-11-08 23:40:00|6065.7|6047.7|6065.5|6047.5|6066|6048|6065.5|6047.5|0
1699487100000|2023-11-08 23:45:00|6065.6|6047.6|6065.3|6047.3|6065.7|6047.7|6065.1|6047.1|0
1699487400000|2023-11-08 23:50:00|6065.4|6047.4|6063.5|6045.5|6066|6048|6063|6045|0
1699487700000|2023-11-08 23:55:00|6063.6|6045.6|6063.7|6045.7|6063.7|6045.7|6063.4|6045.4|0
1699488000000|2023-11-09 00:00:00|6063.5|6045.5|6064.4|6046.4|6065.1|6047.1|6063.5|6045.5|0
1699488300000|2023-11-09 00:05:00|6064.3|6046.3|6063.1|6045.1|6064.5|6046.5|6062.9|6044.9|0
1699488600000|2023-11-09 00:10:00|6063.2|6045.2|6062.9|6044.9|6063.3|6045.3|6062.5|6044.5|0
1699488900000|2023-11-09 00:15:00|6063|6045|6063.1|6045.1|6064|6046|6062.8|6044.8|0
1699489200000|2023-11-09 00:20:00|6063.2|6045.2|6063.4|6045.4|6063.4|6045.4|6062.8|6044.8|0
1699489500000|2023-11-09 00:25:00|6063.3|6045.3|6063.5|6045.5|6063.5|6045.5|6062.9|6044.9|0
1699489800000|2023-11-09 00:30:00|6063.7|6045.7|6063.5|6045.5|6064|6046|6063.3|6045.3|0
1699490100000|2023-11-09 00:35:00|6063.4|6045.4|6063.4|6045.4|6063.6|6045.6|6063|6045|0
1699490400000|2023-11-09 00:40:00|6063.6|6045.6|6063.4|6045.4|6063.8|6045.8|6063.3|6045.3|0
1699490700000|2023-11-09 00:45:00|6063.6|6045.6|6063.8|6045.8|6064|6046|6063.4|6045.4|0
1699491000000|2023-11-09 00:50:00|6063.7|6045.7|6063.8|6045.8|6063.8|6045.8|6063.3|6045.3|0
1699491300000|2023-11-09 00:55:00|6063.7|6045.7|6063.8|6045.8|6064|6046|6063.4|6045.4|0
1699491600000|2023-11-09 01:00:00|6063.6|6045.6|6063.9|6045.9|6064.5|6046.5|6063.6|6045.6|0
1699491900000|2023-11-09 01:05:00|6063.7|6045.7|6064.1|6046.1|6064.3|6046.3|6063.7|6045.7|0
1699492200000|2023-11-09 01:10:00|6064|6046|6069.7|6051.7|6069.9|6051.9|6063.9|6045.9|0
1699492500000|2023-11-09 01:15:00|6074.3|6056.3|6049|6043|6074.3|6061|6048|6042|1174
1699492800000|2023-11-09 01:20:00|6048|6042|6039|6033|6050|6044|6038|6032|922
1699493100000|2023-11-09 01:25:00|6038|6032|6038|6032|6041|6035|6033|6027|705
1699493400000|2023-11-09 01:30:00|6037|6031|6046|6040|6050|6044|6021|6015|4129
1699493700000|2023-11-09 01:35:00|6047|6041|6071|6065|6072|6066|6046|6040|1862
1699494000000|2023-11-09 01:40:00|6072|6066|6061|6055|6073|6067|6058|6052|1243
1699494300000|2023-11-09 01:45:00|6062|6056|6064|6058|6073|6067|6052|6046|1101
1699494600000|2023-11-09 01:50:00|6063|6057|6057|6051|6066|6060|6057|6051|893
1699494900000|2023-11-09 01:55:00|6058|6052|6037|6031|6059|6053|6036|6030|966
1699495200000|2023-11-09 02:00:00|6036|6030|6034|6028|6044|6038|6033|6027|955
1699495500000|2023-11-09 02:05:00|6035|6029|6035.9|6029.9|6044|6038|6030.9|6024.9|1070
1699495800000|2023-11-09 02:10:00|6036.9|6030.9|6035.9|6029.9|6041.9|6035.9|6034.9|6028.9|825
1699496100000|2023-11-09 02:15:00|6036.9|6030.9|6026.9|6020.9|6036.9|6030.9|6024.9|6018.9|799
1699496400000|2023-11-09 02:20:00|6027.9|6021.9|6013.9|6007.9|6029.9|6023.9|6011.9|6005.9|1311
1699496700000|2023-11-09 02:25:00|6014.9|6008.9|6021.9|6015.9|6024.9|6018.9|6013.9|6007.9|951
1699497000000|2023-11-09 02:30:00|6020.9|6014.9|6029.9|6023.9|6035.9|6029.9|6019.9|6013.9|1411
1699497300000|2023-11-09 02:35:00|6030.9|6024.9|6028.9|6022.9|6034.9|6028.9|6026.9|6020.9|525
1699497600000|2023-11-09 02:40:00|6027.9|6021.9|6012.9|6006.9|6028.9|6022.9|6012.9|6006.9|1032
1699497900000|2023-11-09 02:45:00|6013.9|6007.9|6019.9|6013.9|6020.9|6014.9|6012.9|6006.9|556
1699498200000|2023-11-09 02:50:00|6017.9|6011.9|6011.9|6005.9|6018.9|6012.9|6009.9|6003.9|524
1699498500000|2023-11-09 02:55:00|6010.9|6004.9|6009.9|6003.9|6017.9|6011.9|6009.9|6003.9|518
1699498800000|2023-11-09 03:00:00|6010.9|6004.9|6004.9|5998.9|6015.9|6009.9|6003.9|5997.9|574
1699499100000|2023-11-09 03:05:00|6003.9|5997.9|6020.9|6014.9|6021.9|6015.9|6003.9|5997.9|494
1699499400000|2023-11-09 03:10:00|6021.9|6015.9|6022.9|6016.9|6024.9|6018.9|6015.9|6009.9|490
1699499700000|2023-11-09 03:15:00|6021.9|6015.9|6029.9|6023.9|6032.9|6026.9|6021.9|6015.9|731
1699500000000|2023-11-09 03:20:00|6030.9|6024.9|6039.9|6033.9|6045.9|6039.9|6028.9|6022.9|1727
1699500300000|2023-11-09 03:25:00|6038.9|6032.9|6034.9|6028.9|6038.9|6032.9|6030.9|6024.9|772
1699500600000|2023-11-09 03:30:00|6033.9|6027.9|6029.9|6023.9|6034.9|6028.9|6028.9|6022.9|664
1699500900000|2023-11-09 03:35:00|6028.9|6022.9|6025.9|6019.9|6028.9|6022.9|6024.9|6018.9|284
1699501200000|2023-11-09 03:40:00|6026.9|6020.9|6024.9|6018.9|6026.9|6020.9|6023.9|6017.9|209
1699501500000|2023-11-09 03:45:00|6023.9|6017.9|6027.9|6021.9|6029.9|6023.9|6021.9|6015.9|603
1699501800000|2023-11-09 03:50:00|6028.9|6022.9|6028.9|6022.9|6030.9|6024.9|6025.9|6019.9|384
1699502100000|2023-11-09 03:55:00|6029.9|6023.9|6027.9|6021.9|6029.9|6023.9|6025.9|6019.9|322
1699502400000|2023-11-09 04:00:00|6034.1|6016.1|6034.5|6016.5|6034.5|6016.5|6034.1|6016.1|0
1699502700000|2023-11-09 04:05:00|6034.4|6016.4|6034.7|6016.7|6034.9|6016.9|6034.2|6016.2|0
1699503000000|2023-11-09 04:10:00|6034.8|6016.8|6035.7|6017.7|6035.7|6017.7|6034.7|6016.7|0
1699503300000|2023-11-09 04:15:00|6035.5|6017.5|6036.2|6018.2|6036.2|6018.2|6035.1|6017.1|0
1699503600000|2023-11-09 04:20:00|6036.3|6018.3|6035.9|6017.9|6036.3|6018.3|6035.8|6017.8|0
1699503900000|2023-11-09 04:25:00|6035.8|6017.8|6036.6|6018.6|6036.6|6018.6|6035.7|6017.7|0
1699504200000|2023-11-09 04:30:00|6036.8|6018.8|6037|6019|6037|6019|6036.4|6018.4|0
1699504500000|2023-11-09 04:35:00|6036.8|6018.8|6036.5|6018.5|6037|6019|6036.5|6018.5|0
1699504800000|2023-11-09 04:40:00|6036.7|6018.7|6036.8|6018.8|6036.8|6018.8|6036.5|6018.5|0
1699505100000|2023-11-09 04:45:00|6037|6019|6036.6|6018.6|6037|6019|6036.4|6018.4|0
1699505400000|2023-11-09 04:50:00|6036.8|6018.8|6036.8|6018.8|6037|6019|6036.8|6018.8|0
1699505700000|2023-11-09 04:55:00|6036.9|6018.9|6037.3|6019.3|6037.5|6019.5|6036.9|6018.9|0
1699506000000|2023-11-09 05:00:00|6037.6|6019.6|6031.9|6025.9|6037.6|6028.9|6027.9|6019.6|887
1699506300000|2023-11-09 05:05:00|6032.9|6026.9|6038.9|6032.9|6038.9|6032.9|6030.9|6024.9|511
1699506600000|2023-11-09 05:10:00|6037.9|6031.9|6042.9|6036.9|6045.9|6039.9|6037.9|6031.9|645
1699506900000|2023-11-09 05:15:00|6041.9|6035.9|6032.9|6026.9|6043.9|6037.9|6032.9|6026.9|429
1699507200000|2023-11-09 05:20:00|6031.9|6025.9|6029.9|6023.9|6033.9|6027.9|6028.9|6022.9|362
1699507500000|2023-11-09 05:25:00|6028.9|6022.9|6032.9|6026.9|6034.9|6028.9|6027.9|6021.9|301
1699507800000|2023-11-09 05:30:00|6031.9|6025.9|6029.9|6023.9|6033.9|6027.9|6028.9|6022.9|601
1699508100000|2023-11-09 05:35:00|6028.9|6022.9|6022.9|6016.9|6028.9|6022.9|6019.9|6013.9|570
1699508400000|2023-11-09 05:40:00|6021.9|6015.9|6034.9|6028.9|6034.9|6028.9|6020.9|6014.9|349
1699508700000|2023-11-09 05:45:00|6035.9|6029.9|6030.9|6024.9|6039.9|6033.9|6030.9|6024.9|370
1699509000000|2023-11-09 05:50:00|6029.9|6023.9|6024.9|6018.9|6029.9|6023.9|6023.9|6017.9|284
1699509300000|2023-11-09 05:55:00|6025.9|6019.9|6027.9|6021.9|6028.9|6022.9|6023.9|6017.9|467
1699509600000|2023-11-09 06:00:00|6028.9|6022.9|6026.9|6020.9|6029.9|6023.9|6023.9|6017.9|429
1699509900000|2023-11-09 06:05:00|6025.9|6019.9|6023.9|6017.9|6025.9|6019.9|6020.9|6014.9|583
1699510200000|2023-11-09 06:10:00|6022.9|6016.9|6023.9|6017.9|6025.9|6019.9|6020.9|6014.9|372
1699510500000|2023-11-09 06:15:00|6024.9|6018.9|6027.9|6021.9|6028.9|6022.9|6020.9|6014.9|713
1699510800000|2023-11-09 06:20:00|6026.9|6020.9|6027.9|6021.9|6029.9|6023.9|6025.9|6019.9|702
1699511100000|2023-11-09 06:25:00|6026.9|6020.9|6042.9|6036.9|6042.9|6036.9|6026.9|6020.9|687
1699511400000|2023-11-09 06:30:00|6041.9|6035.9|6034.9|6028.9|6046.9|6040.9|6033.9|6027.9|607
1699511700000|2023-11-09 06:35:00|6035.9|6029.9|6035.9|6029.9|6037.9|6031.9|6034.9|6028.9|291
1699512000000|2023-11-09 06:40:00|6034.9|6028.9|6035.9|6029.9|6038.9|6032.9|6034.9|6028.9|302
1699512300000|2023-11-09 06:45:00|6034.9|6028.9|6030.9|6024.9|6036.9|6030.9|6029.9|6023.9|486
1699512600000|2023-11-09 06:50:00|6031.9|6025.9|6036.9|6030.9|6036.9|6030.9|6030.9|6024.9|380
1699512900000|2023-11-09 06:55:00|6035.9|6029.9|6040.9|6034.9|6042.9|6036.9|6034.9|6028.9|538
1699513200000|2023-11-09 07:00:00|6041.9|6035.9|6042.9|6036.9|6044.9|6038.9|6040.9|6034.9|751
1699513500000|2023-11-09 07:05:00|6043.9|6037.9|6042.9|6036.9|6047.9|6041.9|6042.9|6036.9|408
1699513800000|2023-11-09 07:10:00|6043.9|6037.9|6036.9|6030.9|6043.9|6037.9|6033.9|6027.9|907
1699514100000|2023-11-09 07:15:00|6037.9|6031.9|6033.9|6027.9|6037.9|6031.9|6029.9|6023.9|573
1699514400000|2023-11-09 07:20:00|6034.9|6028.9|6038.9|6032.9|6039.9|6033.9|6033.9|6027.9|564
1699514700000|2023-11-09 07:25:00|6039.9|6033.9|6041.9|6035.9|6041.9|6035.9|6038.9|6032.9|778
1699515000000|2023-11-09 07:30:00|6040.9|6034.9|6035.9|6029.9|6041.9|6035.9|6034.9|6028.9|923
1699515300000|2023-11-09 07:35:00|6036.9|6030.9|6036.9|6030.9|6040.9|6034.9|6034.9|6028.9|477
1699515600000|2023-11-09 07:40:00|6035.9|6029.9|6033.9|6027.9|6037.9|6031.9|6033.9|6027.9|809
1699515900000|2023-11-09 07:45:00|6034.9|6028.9|6034.9|6028.9|6037.9|6031.9|6033.9|6027.9|862
1699516200000|2023-11-09 07:50:00|6035.9|6029.9|6032.9|6026.9|6035.9|6029.9|6031.9|6025.9|770
1699516500000|2023-11-09 07:55:00|6031.9|6025.9|6034.9|6028.9|6035.9|6029.9|6030.9|6024.9|1071
1699516800000|2023-11-09 08:00:00|6035.9|6029.9|6032.9|6026.9|6037.9|6031.9|6030.9|6024.9|949
1699517100000|2023-11-09 08:05:00|6031.9|6025.9|6025.9|6019.9|6035.9|6029.9|6025.9|6019.9|1435
1699517400000|2023-11-09 08:10:00|6026.9|6020.9|6019.9|6013.9|6027.9|6021.9|6019.9|6013.9|936
1699517700000|2023-11-09 08:15:00|6020.9|6014.9|6018.9|6012.9|6022.9|6016.9|6016.9|6010.9|592
1699518000000|2023-11-09 08:20:00|6019.9|6013.9|6018.9|6012.9|6019.9|6013.9|6017.9|6011.9|1228
1699518300000|2023-11-09 08:25:00|6019.9|6013.9|6018.9|6012.9|6020.9|6014.9|6014.9|6008.9|978
1699518600000|2023-11-09 08:30:00|6023.2|6005.2|6028.1|6010.1|6028.1|6010.1|6022.9|6004.9|0
1699518900000|2023-11-09 08:35:00|6027.9|6009.9|6035.5|6017.5|6036|6018|6027.9|6009.9|0
1699519200000|2023-11-09 08:40:00|6035.4|6017.4|6037|6019|6037.2|6019.2|6035.2|6017.2|0
1699519500000|2023-11-09 08:45:00|6037.1|6019.1|6036.5|6018.5|6038|6020|6036|6018|0
1699519800000|2023-11-09 08:50:00|6036.4|6018.4|6033.6|6015.6|6036.6|6018.6|6033.3|6015.3|0
1699520100000|2023-11-09 08:55:00|6033.5|6015.5|6033.6|6015.6|6034.1|6016.1|6032|6014|0
1699520400000|2023-11-09 09:00:00|6033.4|6015.4|6032.7|6014.7|6034.6|6016.6|6031.5|6013.5|0
1699520700000|2023-11-09 09:05:00|6032.6|6014.6|6032.4|6014.4|6032.7|6014.7|6030.7|6012.7|0
1699521000000|2023-11-09 09:10:00|6032.3|6014.3|6032.5|6014.5|6032.6|6014.6|6031|6013|0
1699521300000|2023-11-09 09:15:00|6028.9|6022.9|6026.9|6020.9|6030.9|6024.9|6015.9|6009.9|270
1699521600000|2023-11-09 09:20:00|6025.9|6019.9|6025.9|6019.9|6028.9|6022.9|6025.9|6019.9|66
1699521900000|2023-11-09 09:25:00|6024.9|6018.9|6026.9|6020.9|6026.9|6020.9|6024.9|6018.9|133
1699522200000|2023-11-09 09:30:00|6025.9|6019.9|6025.9|6019.9|6030.9|6024.9|6025.9|6019.9|301
1699522500000|2023-11-09 09:35:00|6024.9|6018.9|6018.9|6012.9|6024.9|6018.9|6018.9|6012.9|215
1699522800000|2023-11-09 09:40:00|6017.9|6011.9|6018.9|6012.9|6021.9|6015.9|6014.9|6008.9|165
1699523100000|2023-11-09 09:45:00|6019.9|6013.9|6020.9|6014.9|6023.9|6017.9|6017.9|6011.9|111
1699523400000|2023-11-09 09:50:00|6019.9|6013.9|6023.9|6017.9|6023.9|6017.9|6019.9|6013.9|12
1699523700000|2023-11-09 09:55:00|6025.9|6019.9|6023.9|6017.9|6026.9|6020.9|6022.9|6016.9|70
1699524000000|2023-11-09 10:00:00|6022.9|6016.9|6024.9|6018.9|6024.9|6018.9|6021.9|6015.9|109
1699524300000|2023-11-09 10:05:00|6023.9|6017.9|6023.9|6017.9|6024.9|6018.9|6022.9|6016.9|45
1699524600000|2023-11-09 10:10:00|6024.9|6018.9|6021.9|6015.9|6025.9|6019.9|6021.9|6015.9|352
1699524900000|2023-11-09 10:15:00|6022.9|6016.9|6019.9|6013.9|6023.9|6017.9|6019.9|6013.9|92
1699525200000|2023-11-09 10:20:00|6018.9|6012.9|6024.9|6018.9|6024.9|6018.9|6018.9|6012.9|84
1699525500000|2023-11-09 10:25:00|6025.9|6019.9|6024.9|6018.9|6025.9|6019.9|6022.9|6016.9|19
1699525800000|2023-11-09 10:30:00|6023.9|6017.9|6025.9|6019.9|6025.9|6019.9|6022.9|6016.9|35
1699526100000|2023-11-09 10:35:00|6024.9|6018.9|6025.9|6019.9|6026.9|6020.9|6024.9|6018.9|83
1699526400000|2023-11-09 10:40:00|6026.9|6020.9|6030.9|6024.9|6030.9|6024.9|6026.9|6020.9|133
1699526700000|2023-11-09 10:45:00|6031.9|6025.9|6031.9|6025.9|6033.9|6027.9|6030.9|6024.9|185
1699527000000|2023-11-09 10:50:00|6030.9|6024.9|6027.9|6021.9|6030.9|6024.9|6026.9|6020.9|53
1699527300000|2023-11-09 10:55:00|6028.9|6022.9|6030.9|6024.9|6030.9|6024.9|6028.9|6022.9|39
1699527600000|2023-11-09 11:00:00|6029.9|6023.9|6029.4|6023.4|6031.4|6025.4|6028.9|6022.9|2
1699527900000|2023-11-09 11:05:00|6028.9|6022.9|6027.4|6021.4|6029.9|6023.9|6026.9|6020.9|16
1699528200000|2023-11-09 11:10:00|6027.9|6021.9|6027.9|6021.9|6028.4|6022.4|6026.9|6020.9|38
1699528500000|2023-11-09 11:15:00|6028.4|6022.4|6027.4|6021.4|6030.4|6024.4|6026.4|6020.4|5
1699528800000|2023-11-09 11:20:00|6027.9|6021.9|6024.4|6018.4|6027.9|6021.9|6024.4|6018.4|29
1699529100000|2023-11-09 11:25:00|6024.9|6018.9|6025.9|6019.9|6026.9|6020.9|6024.4|6018.4|67
1699529400000|2023-11-09 11:30:00|6026.4|6020.4|6025.4|6019.4|6027.4|6021.4|6024.9|6018.9|12
1699529700000|2023-11-09 11:35:00|6024.9|6018.9|6026.9|6020.9|6027.4|6021.4|6024.4|6018.4|48
1699530000000|2023-11-09 11:40:00|6027.4|6021.4|6027.4|6021.4|6028.4|6022.4|6026.9|6020.9|3
1699530300000|2023-11-09 11:45:00|6026.4|6020.4|6025.4|6019.4|6027.4|6021.4|6025.4|6019.4|14
1699530600000|2023-11-09 11:50:00|6025.9|6019.9|6025.4|6019.4|6025.9|6019.9|6024.4|6018.4|10
1699530900000|2023-11-09 11:55:00|6024.9|6018.9|6026.4|6020.4|6026.9|6020.9|6024.9|6018.9|5
1699531200000|2023-11-09 12:00:00|6026.9|6020.9|6028.4|6022.4|6028.4|6022.4|6026.4|6020.4|12
1699531500000|2023-11-09 12:05:00|6027.4|6021.4|6029.4|6023.4|6029.9|6023.9|6026.4|6020.4|88
1699531800000|2023-11-09 12:10:00|6028.9|6022.9|6028.9|6022.9|6029.4|6023.4|6027.4|6021.4|41
1699532100000|2023-11-09 12:15:00|6028.4|6022.4|6028.4|6022.4|6029.9|6023.9|6027.4|6021.4|23
1699532400000|2023-11-09 12:20:00|6027.9|6021.9|6028.4|6022.4|6029.4|6023.4|6026.4|6020.4|13
1699532700000|2023-11-09 12:25:00|6028.9|6022.9|6027.4|6021.4|6029.4|6023.4|6026.9|6020.9|14
1699533000000|2023-11-09 12:30:00|6027.9|6021.9|6028.9|6022.9|6029.9|6023.9|6026.9|6020.9|24
1699533300000|2023-11-09 12:35:00|6029.4|6023.4|6028.9|6022.9|6030.4|6024.4|6027.9|6021.9|8
1699533600000|2023-11-09 12:40:00|6028.4|6022.4|6027.9|6021.9|6028.4|6022.4|6026.9|6020.9|14
1699533900000|2023-11-09 12:45:00|6028.4|6022.4|6028.4|6022.4|6028.9|6022.9|6027.4|6021.4|25
1699534200000|2023-11-09 12:50:00|6029.4|6023.4|6031.4|6025.4|6031.9|6025.9|6028.9|6022.9|16
1699534500000|2023-11-09 12:55:00|6030.9|6024.9|6031.9|6025.9|6031.9|6025.9|6030.4|6024.4|14
1699534800000|2023-11-09 13:00:00|6032.4|6026.4|6033.4|6027.4|6033.9|6027.9|6031.4|6025.4|64
1699535100000|2023-11-09 13:05:00|6032.9|6026.9|6032.9|6026.9|6033.9|6027.9|6032.4|6026.4|28
1699535400000|2023-11-09 13:10:00|6032.4|6026.4|6029.4|6023.4|6032.4|6026.4|6028.4|6022.4|36
1699535700000|2023-11-09 13:15:00|6028.9|6022.9|6030.9|6024.9|6032.4|6026.4|6026.9|6020.9|63
1699536000000|2023-11-09 13:20:00|6030.4|6024.4|6032.4|6026.4|6033.4|6027.4|6029.9|6023.9|37
1699536300000|2023-11-09 13:25:00|6031.9|6025.9|6032.4|6026.4|6033.9|6027.9|6031.4|6025.4|32
1699536600000|2023-11-09 13:30:00|6031.9|6025.9|6028.4|6022.4|6032.4|6026.4|6027.4|6021.4|29
1699536900000|2023-11-09 13:35:00|6027.9|6021.9|6033.4|6027.4|6034.4|6028.4|6027.9|6021.9|73
1699537200000|2023-11-09 13:40:00|6032.9|6026.9|6032.9|6026.9|6033.9|6027.9|6031.4|6025.4|36
1699537500000|2023-11-09 13:45:00|6033.4|6027.4|6035.9|6029.9|6036.4|6030.4|6033.4|6027.4|64
1699537800000|2023-11-09 13:50:00|6035.4|6029.4|6033.9|6027.9|6035.4|6029.4|6030.9|6024.9|55
1699538100000|2023-11-09 13:55:00|6033.4|6027.4|6031.4|6025.4|6034.4|6028.4|6030.9|6024.9|62
1699538400000|2023-11-09 14:00:00|6032.4|6026.4|6030.9|6024.9|6033.9|6027.9|6029.4|6023.4|71
1699538700000|2023-11-09 14:05:00|6030.4|6024.4|6028.4|6022.4|6030.9|6024.9|6027.9|6021.9|25
1699539000000|2023-11-09 14:10:00|6029.4|6023.4|6034.4|6028.4|6035.4|6029.4|6028.4|6022.4|31
1699539300000|2023-11-09 14:15:00|6034.9|6028.9|6035.9|6029.9|6038.4|6032.4|6034.4|6028.4|68
1699539600000|2023-11-09 14:20:00|6036.4|6030.4|6035.9|6029.9|6037.4|6031.4|6034.4|6028.4|8
1699539900000|2023-11-09 14:25:00|6035.4|6029.4|6033.4|6027.4|6036.4|6030.4|6032.4|6026.4|40
1699540200000|2023-11-09 14:30:00|6033.9|6027.9|6018.9|6012.9|6034.9|6028.9|6013.9|6007.9|1648
1699540500000|2023-11-09 14:35:00|6018.4|6012.4|6030.4|6024.4|6032.4|6026.4|6015.4|6009.4|1131
1699540800000|2023-11-09 14:40:00|6028.9|6022.9|6048.4|6042.4|6049.4|6043.4|6025.4|6019.4|983
1699541100000|2023-11-09 14:45:00|6046.4|6040.4|6041.4|6035.4|6048.4|6042.4|6036.4|6030.4|382
1699541400000|2023-11-09 14:50:00|6041.9|6035.9|6047.4|6041.4|6057.4|6051.4|6037.4|6031.4|448
1699541700000|2023-11-09 14:55:00|6047.9|6041.9|6053.9|6047.9|6057.4|6051.4|6044.9|6038.9|336
1699542000000|2023-11-09 15:00:00|6054.4|6048.4|6046.9|6040.9|6055.4|6049.4|6041.9|6035.9|253
1699542300000|2023-11-09 15:05:00|6047.4|6041.4|6044.4|6038.4|6049.9|6043.9|6041.4|6035.4|240
1699542600000|2023-11-09 15:10:00|6044.9|6038.9|6046.4|6040.4|6047.4|6041.4|6040.9|6034.9|183
1699542900000|2023-11-09 15:15:00|6045.9|6039.9|6041.4|6035.4|6050.9|6044.9|6040.9|6034.9|178
1699543200000|2023-11-09 15:20:00|6041.9|6035.9|6041.4|6035.4|6043.4|6037.4|6037.9|6031.9|186
1699543500000|2023-11-09 15:25:00|6041.9|6035.9|6039.4|6033.4|6041.9|6035.9|6036.4|6030.4|201
1699543800000|2023-11-09 15:30:00|6038.4|6032.4|6033.4|6027.4|6038.4|6032.4|6030.9|6024.9|207
1699544100000|2023-11-09 15:35:00|6032.4|6026.4|6035.4|6029.4|6037.4|6031.4|6031.9|6025.9|268
1699544400000|2023-11-09 15:40:00|6034.9|6028.9|6034.4|6028.4|6034.9|6028.9|6029.4|6023.4|74
1699544700000|2023-11-09 15:45:00|6033.9|6027.9|6029.4|6023.4|6035.4|6029.4|6027.9|6021.9|243
1699545000000|2023-11-09 15:50:00|6029.9|6023.9|6032.9|6026.9|6035.4|6029.4|6029.9|6023.9|202
1699545300000|2023-11-09 15:55:00|6032.4|6026.4|6035.4|6029.4|6035.9|6029.9|6031.4|6025.4|84
1699545600000|2023-11-09 16:00:00|6034.9|6028.9|6033.9|6027.9|6036.4|6030.4|6031.4|6025.4|87
1699545900000|2023-11-09 16:05:00|6034.4|6028.4|6035.9|6029.9|6039.4|6033.4|6030.9|6024.9|190
1699546200000|2023-11-09 16:10:00|6036.4|6030.4|6038.9|6032.9|6038.9|6032.9|6035.9|6029.9|46
1699546500000|2023-11-09 16:15:00|6038.4|6032.4|6039.4|6033.4|6040.9|6034.9|6037.4|6031.4|199
1699546800000|2023-11-09 16:20:00|6040.4|6034.4|6035.4|6029.4|6040.4|6034.4|6034.4|6028.4|415
1699547100000|2023-11-09 16:25:00|6034.9|6028.9|6032.4|6026.4|6035.9|6029.9|6031.4|6025.4|161
1699547400000|2023-11-09 16:30:00|6032.9|6026.9|6034.4|6028.4|6034.4|6028.4|6028.4|6022.4|412
1699547700000|2023-11-09 16:35:00|6034.9|6028.9|6039.4|6033.4|6040.4|6034.4|6032.4|6026.4|324
1699548000000|2023-11-09 16:40:00|6038.9|6032.9|6038.4|6032.4|6039.4|6033.4|6037.4|6031.4|229
1699548300000|2023-11-09 16:45:00|6039.4|6033.4|6035.4|6029.4|6040.9|6034.9|6034.9|6028.9|225
1699548600000|2023-11-09 16:50:00|6036.4|6030.4|6032.4|6026.4|6037.4|6031.4|6032.4|6026.4|49
1699548900000|2023-11-09 16:55:00|6031.9|6025.9|6027.9|6021.9|6031.9|6025.9|6027.4|6021.4|55
1699549200000|2023-11-09 17:00:00|6026.9|6020.9|6024.9|6018.9|6026.9|6020.9|6021.9|6015.9|141
1699549500000|2023-11-09 17:05:00|6023.9|6017.9|6024.9|6018.9|6026.9|6020.9|6023.9|6017.9|80
1699549800000|2023-11-09 17:10:00|6023.9|6017.9|6018.9|6012.9|6024.9|6018.9|6017.9|6011.9|220
1699550100000|2023-11-09 17:15:00|6017.9|6011.9|6016.9|6010.9|6017.9|6011.9|6014.9|6008.9|173
1699550400000|2023-11-09 17:20:00|6017.9|6011.9|6018.9|6012.9|6018.9|6012.9|6016.9|6010.9|30
1699550700000|2023-11-09 17:25:00|6017.9|6011.9|6014.9|6008.9|6017.9|6011.9|6013.9|6007.9|121
1699551000000|2023-11-09 17:30:00|6015.9|6009.9|6008.9|6002.9|6016.9|6010.9|6007.9|6001.9|337
1699551300000|2023-11-09 17:35:00|6009.9|6003.9|6006.9|6000.9|6011.9|6005.9|6006.9|6000.9|190
1699551600000|2023-11-09 17:40:00|6007.9|6001.9|6010.9|6004.9|6010.9|6004.9|6007.9|6001.9|195
1699551900000|2023-11-09 17:45:00|6011.9|6005.9|6014.9|6008.9|6015.9|6009.9|6011.9|6005.9|154
1699552200000|2023-11-09 17:50:00|6015.9|6009.9|6017.9|6011.9|6019.9|6013.9|6015.9|6009.9|122
1699552500000|2023-11-09 17:55:00|6016.9|6010.9|6015.9|6009.9|6016.9|6010.9|6015.9|6009.9|133
1699552800000|2023-11-09 18:00:00|6016.9|6010.9|5993.9|5987.9|6017.9|6011.9|5988.9|5982.9|398
1699553100000|2023-11-09 18:05:00|5994.9|5988.9|5986.9|5980.9|5996.9|5990.9|5981.9|5975.9|264
1699553400000|2023-11-09 18:10:00|5987.9|5981.9|6001.9|5995.9|6001.9|5995.9|5986.9|5980.9|114
1699553700000|2023-11-09 18:15:00|6000.9|5994.9|5996.9|5990.9|6000.9|5994.9|5995.9|5989.9|70
1699554000000|2023-11-09 18:20:00|5995.9|5989.9|6001.9|5995.9|6002.9|5996.9|5995.9|5989.9|87
1699554300000|2023-11-09 18:25:00|6002.9|5996.9|6001.9|5995.9|6002.9|5996.9|5998.9|5992.9|61
1699554600000|2023-11-09 18:30:00|5999.9|5993.9|5996.9|5990.9|5999.9|5993.9|5995.9|5989.9|40
1699554900000|2023-11-09 18:35:00|5997.9|5991.9|5995.9|5989.9|5998.9|5992.9|5995.9|5989.9|47
1699555200000|2023-11-09 18:40:00|5993.9|5987.9|5986.9|5980.9|5994.9|5988.9|5986.9|5980.9|142
1699555500000|2023-11-09 18:45:00|5987.9|5981.9|5988.9|5982.9|5990.9|5984.9|5986.9|5980.9|75
1699555800000|2023-11-09 18:50:00|5989.9|5983.9|5987.9|5981.9|5990.9|5984.9|5986.9|5980.9|70
1699556100000|2023-11-09 18:55:00|5988.9|5982.9|5994|5976|5994|5984.9|5983.9|5976|106
1699556400000|2023-11-09 19:00:00|5993.9|5975.9|5983.4|5965.4|5993.9|5975.9|5980.4|5962.4|0
1699556700000|2023-11-09 19:05:00|5983.3|5965.3|5985.3|5967.3|5985.4|5967.4|5972.4|5954.4|0
1699557000000|2023-11-09 19:10:00|5985.2|5967.2|5977.5|5959.5|5985.2|5967.2|5977.5|5959.5|0
1699557300000|2023-11-09 19:15:00|5977.6|5959.6|5972.7|5954.7|5977.6|5959.6|5972.6|5954.6|0
1699557600000|2023-11-09 19:20:00|5972.8|5954.8|5981.3|5963.3|5981.5|5963.5|5972.7|5954.7|0
1699557900000|2023-11-09 19:25:00|5981.2|5963.2|5980.4|5962.4|5983.9|5965.9|5980|5962|0
1699558200000|2023-11-09 19:30:00|5980.2|5962.2|5978.1|5960.1|5980.5|5962.5|5977.1|5959.1|0
1699558500000|2023-11-09 19:35:00|5977.3|5959.3|5973.3|5955.3|5977.6|5959.6|5971.5|5953.5|0
1699558800000|2023-11-09 19:40:00|5973.4|5955.4|5967.2|5949.2|5973.4|5955.4|5967|5949|0
1699559100000|2023-11-09 19:45:00|5967.3|5949.3|5972.9|5954.9|5973.1|5955.1|5966.6|5948.6|0
1699559400000|2023-11-09 19:50:00|5972.8|5954.8|5970|5952|5972.9|5954.9|5969.1|5951.1|0
1699559700000|2023-11-09 19:55:00|5969.9|5951.9|5972.6|5954.6|5973.5|5955.5|5969.6|5951.6|0
1699560000000|2023-11-09 20:00:00|5972.5|5954.5|5975.4|5957.4|5975.4|5957.4|5970.3|5952.3|0
1699560300000|2023-11-09 20:05:00|5975.3|5957.3|5978.2|5960.2|5978.7|5960.7|5974.1|5956.1|0
1699560600000|2023-11-09 20:10:00|5978.3|5960.3|5977.7|5959.7|5980.1|5962.1|5977.7|5959.7|0
1699560900000|2023-11-09 20:15:00|5977.8|5959.8|5975|5957|5977.8|5959.8|5974.6|5956.6|0
1699561200000|2023-11-09 20:20:00|5975.1|5957.1|5975.3|5957.3|5976|5958|5972.5|5954.5|0
1699561500000|2023-11-09 20:25:00|5975.4|5957.4|5972.3|5954.3|5975.4|5957.4|5972.2|5954.2|0
1699561800000|2023-11-09 20:30:00|5972.4|5954.4|5969.3|5951.3|5972.9|5954.9|5969.1|5951.1|0
1699562100000|2023-11-09 20:35:00|5969.2|5951.2|5966.7|5948.7|5969.3|5951.3|5965.4|5947.4|0
1699562400000|2023-11-09 20:40:00|5966.8|5948.8|5968.8|5950.8|5970.2|5952.2|5966.5|5948.5|0
1699562700000|2023-11-09 20:45:00|5967.9|5949.9|5970.5|5952.5|5970.6|5952.6|5967.8|5949.8|0
1699563000000|2023-11-09 20:50:00|5970.8|5952.8|5973|5955|5973.6|5955.6|5970.1|5952.1|0
1699563300000|2023-11-09 20:55:00|5972.9|5954.9|5977|5959|5982.3|5964.3|5972.9|5954.9|0
1699563600000|2023-11-09 21:00:00|5976.8|5958.8|5978.6|5960.6|5978.6|5960.6|5976.4|5958.4|0
1699563900000|2023-11-09 21:05:00|5978.4|5960.4|5978.2|5960.2|5978.4|5960.4|5977.3|5959.3|0
1699564200000|2023-11-09 21:10:00|5978.6|5960.6|5978.8|5960.8|5979.1|5961.1|5978.4|5960.4|0
1699564500000|2023-11-09 21:15:00|5978.6|5960.6|5979.3|5961.3|5979.8|5961.8|5978.4|5960.4|0
1699564800000|2023-11-09 21:20:00|5979.2|5961.2|5979.5|5961.5|5979.5|5961.5|5979.1|5961.1|0
1699565100000|2023-11-09 21:25:00|5979.6|5961.6|5980|5962|5980|5962|5979.5|5961.5|0
1699565400000|2023-11-09 21:30:00|5980.1|5962.1|5979.3|5961.3|5980.2|5962.2|5979.1|5961.1|0
1699565700000|2023-11-09 21:35:00|5979.4|5961.4|5979.5|5961.5|5979.8|5961.8|5979.3|5961.3|0
1699566000000|2023-11-09 21:40:00|5979.6|5961.6|5979.5|5961.5|5980|5962|5979.3|5961.3|0
1699566300000|2023-11-09 21:45:00|5979|5961|5978.6|5960.6|5979.3|5961.3|5978.6|5960.6|0
1699566600000|2023-11-09 21:50:00|5978.5|5960.5|5978.1|5960.1|5978.6|5960.6|5977.9|5959.9|0
1699566900000|2023-11-09 21:55:00|5978.2|5960.2|5978.1|5960.1|5978.6|5960.6|5977.9|5959.9|0
1699567200000|2023-11-09 22:00:00|5978.3|5960.3|5978.3|5960.3|5978.5|5960.5|5978|5960|0
1699567800000|2023-11-09 22:10:00|5978.4|5960.4|5978.1|5960.1|5978.5|5960.5|5977.6|5959.6|0
1699568100000|2023-11-09 22:15:00|5978|5960|5978|5960|5978|5960|5977.9|5959.9|0
1699568400000|2023-11-09 22:20:00|5977.7|5959.7|5978.6|5960.6|5978.8|5960.8|5977.7|5959.7|0
1699568700000|2023-11-09 22:25:00|5978.5|5960.5|5978.8|5960.8|5979.1|5961.1|5978.5|5960.5|0
1699569000000|2023-11-09 22:30:00|5978.7|5960.7|5978.4|5960.4|5978.7|5960.7|5978|5960|0
1699569300000|2023-11-09 22:35:00|5978|5960|5977.9|5959.9|5978.3|5960.3|5977.9|5959.9|0
1699569600000|2023-11-09 22:40:00|5977.8|5959.8|5978|5960|5978.1|5960.1|5977.8|5959.8|0
1699569900000|2023-11-09 22:45:00|5977.9|5959.9|5977.9|5959.9|5977.9|5959.9|5977.8|5959.8|0
1699570200000|2023-11-09 22:50:00|5977.8|5959.8|5978|5960|5978|5960|5977.8|5959.8|0
1699570500000|2023-11-09 22:55:00|5977.8|5959.8|5978.2|5960.2|5978.2|5960.2|5977.7|5959.7|0
1699570800000|2023-11-09 23:00:00|5978|5960|5975.7|5957.7|5978.3|5960.3|5975.4|5957.4|0
1699571100000|2023-11-09 23:05:00|5975.6|5957.6|5975.4|5957.4|5976.1|5958.1|5975.2|5957.2|0
1699571400000|2023-11-09 23:10:00|5975.6|5957.6|5975.3|5957.3|5975.9|5957.9|5975.1|5957.1|0
1699571700000|2023-11-09 23:15:00|5975.1|5957.1|5973.5|5955.5|5975.3|5957.3|5973.3|5955.3|0
1699572000000|2023-11-09 23:20:00|5973.7|5955.7|5972.4|5954.4|5974.2|5956.2|5972.3|5954.3|0
1699572300000|2023-11-09 23:25:00|5972.5|5954.5|5973.9|5955.9|5974.1|5956.1|5972.5|5954.5|0
1699572600000|2023-11-09 23:30:00|5974.1|5956.1|5974.6|5956.6|5974.8|5956.8|5973.9|5955.9|0
1699572900000|2023-11-09 23:35:00|5974.8|5956.8|5974.1|5956.1|5974.8|5956.8|5973.6|5955.6|0
1699573200000|2023-11-09 23:40:00|5974|5956|5974.3|5956.3|5974.3|5956.3|5973.9|5955.9|0
1699573500000|2023-11-09 23:45:00|5974.1|5956.1|5974.8|5956.8|5974.8|5956.8|5973.9|5955.9|0
1699573800000|2023-11-09 23:50:00|5975|5957|5974.8|5956.8|5975|5957|5974.3|5956.3|0
1699574100000|2023-11-09 23:55:00|5974.9|5956.9|5974.8|5956.8|5975|5957|5974.6|5956.6|0
1699574400000|2023-11-10 00:00:00|5974.6|5956.6|5973.2|5955.2|5975|5957|5973|5955|0
1699574700000|2023-11-10 00:05:00|5973|5955|5973|5955|5973.9|5955.9|5972.5|5954.5|0
1699575000000|2023-11-10 00:10:00|5972.8|5954.8|5972.1|5954.1|5973.8|5955.8|5972.1|5954.1|0
1699575300000|2023-11-10 00:15:00|5972.2|5954.2|5966.1|5948.1|5972.3|5954.3|5965|5947|0
1699575600000|2023-11-10 00:20:00|5966.3|5948.3|5965.8|5947.8|5966.3|5948.3|5965.6|5947.6|0
1699575900000|2023-11-10 00:25:00|5965.7|5947.7|5966.2|5948.2|5966.3|5948.3|5965.6|5947.6|0
1699576200000|2023-11-10 00:30:00|5966.1|5948.1|5983.6|5965.6|5989.5|5971.5|5965.6|5947.6|0
1699576500000|2023-11-10 00:35:00|5983.7|5965.7|5973.3|5955.3|5984.5|5966.5|5971.7|5953.7|0
1699576800000|2023-11-10 00:40:00|5973.1|5955.1|5974.7|5956.7|5974.7|5956.7|5973.1|5955.1|0
1699577100000|2023-11-10 00:45:00|5974.6|5956.6|5994.8|5976.8|5994.9|5976.9|5974.5|5956.5|0
1699577400000|2023-11-10 00:50:00|5994.7|5976.7|5991.3|5973.3|5994.8|5976.8|5989.6|5971.6|0
1699577700000|2023-11-10 00:55:00|5991.4|5973.4|5987.3|5969.3|5992.1|5974.1|5987.1|5969.1|0
1699578000000|2023-11-10 01:00:00|5987.2|5969.2|5997.4|5979.4|5997.4|5979.4|5986.9|5968.9|0
1699578300000|2023-11-10 01:05:00|5997.3|5979.3|5977.7|5959.7|5997.9|5979.9|5977.7|5959.7|0
1699578600000|2023-11-10 01:10:00|5977.8|5959.8|5973.9|5955.9|5978|5960|5972.8|5954.8|0
1699578900000|2023-11-10 01:15:00|5973.4|5955.4|5948.9|5942.9|5973.5|5959.9|5939.9|5933.9|2437
1699579200000|2023-11-10 01:20:00|5947.9|5941.9|5939.9|5933.9|5952.9|5946.9|5935.9|5929.9|2155
1699579500000|2023-11-10 01:25:00|5937.9|5931.9|5945.9|5939.9|5947.9|5941.9|5937.9|5931.9|1132
1699579800000|2023-11-10 01:30:00|5944.9|5938.9|5930.9|5924.9|5958.9|5952.9|5929.9|5923.9|4498
1699580100000|2023-11-10 01:35:00|5931.9|5925.9|5930.9|5924.9|5939.9|5933.9|5924.9|5918.9|2834
1699580400000|2023-11-10 01:40:00|5929.9|5923.9|5925.9|5919.9|5930.9|5924.9|5917.9|5911.9|3542
1699580700000|2023-11-10 01:45:00|5926.9|5920.9|5921.9|5915.9|5928.9|5922.9|5913.9|5907.9|2165
1699581000000|2023-11-10 01:50:00|5920.9|5914.9|5922.9|5916.9|5927.9|5921.9|5915.9|5909.9|2232
1699581300000|2023-11-10 01:55:00|5921.9|5915.9|5921.9|5915.9|5929.9|5923.9|5916.9|5910.9|1358
1699581600000|2023-11-10 02:00:00|5920.9|5914.9|5921.9|5915.9|5922.9|5916.9|5914.9|5908.9|1357
1699581900000|2023-11-10 02:05:00|5920.9|5914.9|5909.7|5903.7|5922.7|5916.7|5909.7|5903.7|1332
1699582200000|2023-11-10 02:10:00|5908.7|5902.7|5919.7|5913.7|5920.7|5914.7|5906.7|5900.7|1441
1699582500000|2023-11-10 02:15:00|5918.7|5912.7|5923.7|5917.7|5927.7|5921.7|5917.7|5911.7|1041
1699582800000|2023-11-10 02:20:00|5922.7|5916.7|5910.7|5904.7|5922.7|5916.7|5906.7|5900.7|1115
1699583100000|2023-11-10 02:25:00|5909.7|5903.7|5916.7|5910.7|5917.7|5911.7|5908.7|5902.7|1048
1699583400000|2023-11-10 02:30:00|5915.7|5909.7|5910.7|5904.7|5920.7|5914.7|5907.7|5901.7|1244
1699583700000|2023-11-10 02:35:00|5909.7|5903.7|5903.7|5897.7|5910.7|5904.7|5901.7|5895.7|981
1699584000000|2023-11-10 02:40:00|5902.7|5896.7|5905.7|5899.7|5908.7|5902.7|5901.7|5895.7|782
1699584300000|2023-11-10 02:45:00|5904.7|5898.7|5913.7|5907.7|5914.7|5908.7|5903.7|5897.7|649
1699584600000|2023-11-10 02:50:00|5912.7|5906.7|5912.7|5906.7|5912.7|5906.7|5907.7|5901.7|416
1699584900000|2023-11-10 02:55:00|5913.7|5907.7|5917.7|5911.7|5919.7|5913.7|5913.7|5907.7|668
1699585200000|2023-11-10 03:00:00|5918.7|5912.7|5925.7|5919.7|5925.7|5919.7|5918.7|5912.7|816
1699585500000|2023-11-10 03:05:00|5926.7|5920.7|5937.7|5931.7|5940.7|5934.7|5926.7|5920.7|1500
1699585800000|2023-11-10 03:10:00|5938.7|5932.7|5926.7|5920.7|5940.7|5934.7|5926.7|5920.7|894
1699586100000|2023-11-10 03:15:00|5925.7|5919.7|5919.7|5913.7|5926.7|5920.7|5918.7|5912.7|587
1699586400000|2023-11-10 03:20:00|5920.7|5914.7|5923.7|5917.7|5930.7|5924.7|5920.7|5914.7|533
1699586700000|2023-11-10 03:25:00|5922.7|5916.7|5923.7|5917.7|5923.7|5917.7|5920.7|5914.7|596
1699587000000|2023-11-10 03:30:00|5922.7|5916.7|5920.7|5914.7|5923.7|5917.7|5917.7|5911.7|379
1699587300000|2023-11-10 03:35:00|5921.7|5915.7|5922.7|5916.7|5925.7|5919.7|5921.7|5915.7|307
1699587600000|2023-11-10 03:40:00|5921.7|5915.7|5921.7|5915.7|5923.7|5917.7|5920.7|5914.7|267
1699587900000|2023-11-10 03:45:00|5922.7|5916.7|5918.7|5912.7|5922.7|5916.7|5916.7|5910.7|228
1699588200000|2023-11-10 03:50:00|5917.7|5911.7|5916.7|5910.7|5918.7|5912.7|5914.7|5908.7|369
1699588500000|2023-11-10 03:55:00|5915.7|5909.7|5917.7|5911.7|5917.7|5911.7|5914.7|5908.7|295
1699588800000|2023-11-10 04:00:00|5922.1|5904.1|5922.5|5904.5|5922.5|5904.5|5921.6|5903.6|0
1699589100000|2023-11-10 04:05:00|5922.4|5904.4|5922.3|5904.3|5922.5|5904.5|5922|5904|0
1699589400000|2023-11-10 04:10:00|5922.4|5904.4|5922.5|5904.5|5922.5|5904.5|5922.3|5904.3|0
1699589700000|2023-11-10 04:15:00|5922.4|5904.4|5922.6|5904.6|5922.6|5904.6|5922.2|5904.2|0
1699590000000|2023-11-10 04:20:00|5922.7|5904.7|5923.6|5905.6|5923.8|5905.8|5922.7|5904.7|0
1699590300000|2023-11-10 04:25:00|5923.7|5905.7|5923.6|5905.6|5923.9|5905.9|5923.5|5905.5|0
1699590600000|2023-11-10 04:30:00|5923.7|5905.7|5924.5|5906.5|5925|5907|5923.6|5905.6|0
1699590900000|2023-11-10 04:35:00|5924.6|5906.6|5924.1|5906.1|5924.8|5906.8|5923.9|5905.9|0
1699591200000|2023-11-10 04:40:00|5923.9|5905.9|5924|5906|5924.1|5906.1|5923.8|5905.8|0
1699591500000|2023-11-10 04:45:00|5924.1|5906.1|5924.3|5906.3|5924.3|5906.3|5924.1|5906.1|0
1699591800000|2023-11-10 04:50:00|5924.1|5906.1|5924|5906|5924.3|5906.3|5923.8|5905.8|0
1699592100000|2023-11-10 04:55:00|5924.1|5906.1|5924|5906|5924.2|5906.2|5924|5906|0
1699592400000|2023-11-10 05:00:00|5924.3|5906.3|5924.7|5918.7|5925.7|5919.7|5917.7|5906.3|1675
1699592700000|2023-11-10 05:05:00|5923.7|5917.7|5925.7|5919.7|5930.7|5924.7|5922.7|5916.7|964
1699593000000|2023-11-10 05:10:00|5926.7|5920.7|5923.7|5917.7|5930.7|5924.7|5922.7|5916.7|582
1699593300000|2023-11-10 05:15:00|5922.7|5916.7|5915.7|5909.7|5923.7|5917.7|5914.7|5908.7|559
1699593600000|2023-11-10 05:20:00|5914.7|5908.7|5915.7|5909.7|5918.7|5912.7|5912.7|5906.7|520
1699593900000|2023-11-10 05:25:00|5916.7|5910.7|5915.7|5909.7|5918.7|5912.7|5914.7|5908.7|345
1699594200000|2023-11-10 05:30:00|5916.7|5910.7|5908.7|5902.7|5918.7|5912.7|5908.7|5902.7|597
1699594500000|2023-11-10 05:35:00|5909.7|5903.7|5905.7|5899.7|5911.7|5905.7|5904.7|5898.7|831
1699594800000|2023-11-10 05:40:00|5906.7|5900.7|5911.7|5905.7|5912.7|5906.7|5906.7|5900.7|344
1699595100000|2023-11-10 05:45:00|5910.7|5904.7|5918.7|5912.7|5918.7|5912.7|5909.7|5903.7|414
1699595400000|2023-11-10 05:50:00|5919.7|5913.7|5920.7|5914.7|5924.7|5918.7|5919.7|5913.7|618
1699595700000|2023-11-10 05:55:00|5919.7|5913.7|5920.7|5914.7|5922.7|5916.7|5918.7|5912.7|532
1699596000000|2023-11-10 06:00:00|5921.7|5915.7|5915.7|5909.7|5921.7|5915.7|5913.7|5907.7|387
1699596300000|2023-11-10 06:05:00|5916.7|5910.7|5913.7|5907.7|5917.7|5911.7|5911.7|5905.7|402
1699596600000|2023-11-10 06:10:00|5914.7|5908.7|5919.7|5913.7|5926.7|5920.7|5914.7|5908.7|682
1699596900000|2023-11-10 06:15:00|5918.7|5912.7|5919.7|5913.7|5919.7|5913.7|5912.7|5906.7|361
1699597200000|2023-11-10 06:20:00|5918.7|5912.7|5920.7|5914.7|5924.7|5918.7|5917.7|5911.7|583
1699597500000|2023-11-10 06:25:00|5919.7|5913.7|5928.7|5922.7|5928.7|5922.7|5919.7|5913.7|429
1699597800000|2023-11-10 06:30:00|5927.7|5921.7|5926.7|5920.7|5927.7|5921.7|5923.7|5917.7|311
1699598100000|2023-11-10 06:35:00|5927.7|5921.7|5931.7|5925.7|5932.7|5926.7|5925.7|5919.7|513
1699598400000|2023-11-10 06:40:00|5930.7|5924.7|5927.7|5921.7|5933.7|5927.7|5925.7|5919.7|1317
1699598700000|2023-11-10 06:45:00|5926.7|5920.7|5922.7|5916.7|5927.7|5921.7|5921.7|5915.7|710
1699599000000|2023-11-10 06:50:00|5923.7|5917.7|5919.7|5913.7|5923.7|5917.7|5918.7|5912.7|631
1699599300000|2023-11-10 06:55:00|5918.7|5912.7|5917.7|5911.7|5918.7|5912.7|5915.7|5909.7|731
1699599600000|2023-11-10 07:00:00|5918.7|5912.7|5922.7|5916.7|5923.7|5917.7|5917.7|5911.7|951
1699599900000|2023-11-10 07:05:00|5921.7|5915.7|5922.7|5916.7|5923.7|5917.7|5921.7|5915.7|451
1699600200000|2023-11-10 07:10:00|5921.7|5915.7|5918.7|5912.7|5923.7|5917.7|5917.7|5911.7|562
1699600500000|2023-11-10 07:15:00|5917.7|5911.7|5913.7|5907.7|5918.7|5912.7|5913.7|5907.7|520
1699600800000|2023-11-10 07:20:00|5914.7|5908.7|5907.7|5901.7|5915.7|5909.7|5907.7|5901.7|1054
1699601100000|2023-11-10 07:25:00|5908.7|5902.7|5908.7|5902.7|5909.7|5903.7|5904.7|5898.7|1311
1699601400000|2023-11-10 07:30:00|5907.7|5901.7|5909.7|5903.7|5914.7|5908.7|5906.7|5900.7|1183
1699601700000|2023-11-10 07:35:00|5910.7|5904.7|5906.7|5900.7|5913.7|5907.7|5905.7|5899.7|1073
1699602000000|2023-11-10 07:40:00|5905.7|5899.7|5900.7|5894.7|5906.7|5900.7|5899.7|5893.7|1418
1699602300000|2023-11-10 07:45:00|5901.7|5895.7|5906.7|5900.7|5907.7|5901.7|5901.7|5895.7|1563
1699602600000|2023-11-10 07:50:00|5905.7|5899.7|5897.7|5891.7|5906.7|5900.7|5896.7|5890.7|3191
1699602900000|2023-11-10 07:55:00|5898.7|5892.7|5894.7|5888.7|5898.7|5892.7|5891.7|5885.7|2102
1699603200000|2023-11-10 08:00:00|5893.7|5887.7|5894.7|5888.7|5896.7|5890.7|5892.7|5886.7|1552
1699603500000|2023-11-10 08:05:00|5895.7|5889.7|5894.7|5888.7|5897.7|5891.7|5890.7|5884.7|3334
1699603800000|2023-11-10 08:10:00|5893.7|5887.7|5899.7|5893.7|5902.7|5896.7|5893.7|5887.7|2817
1699604100000|2023-11-10 08:15:00|5900.7|5894.7|5908.7|5902.7|5908.7|5902.7|5900.7|5894.7|1591
1699604400000|2023-11-10 08:20:00|5906.7|5900.7|5897.7|5891.7|5906.7|5900.7|5895.7|5889.7|2025
1699604700000|2023-11-10 08:25:00|5898.7|5892.7|5897.7|5891.7|5902.7|5896.7|5894.7|5888.7|1376
1699605000000|2023-11-10 08:30:00|5902.2|5884.2|5904.5|5886.5|5904.5|5886.5|5901.3|5883.3|68
1699605300000|2023-11-10 08:35:00|5904.7|5886.7|5903.6|5885.6|5905.3|5887.3|5903.4|5885.4|224
1699605600000|2023-11-10 08:40:00|5903.8|5885.8|5903.7|5885.7|5903.8|5885.8|5903|5885|0
1699605900000|2023-11-10 08:45:00|5903.6|5885.6|5901.9|5883.9|5903.6|5885.6|5901|5883|0
1699606200000|2023-11-10 08:50:00|5901.7|5883.7|5900.5|5882.5|5902.5|5884.5|5900|5882|0
1699606500000|2023-11-10 08:55:00|5900.4|5882.4|5900.2|5882.2|5900.5|5882.5|5898.5|5880.5|0
1699606800000|2023-11-10 09:00:00|5900.4|5882.4|5898.7|5880.7|5900.4|5882.4|5898.2|5880.2|0
1699607100000|2023-11-10 09:05:00|5898.5|5880.5|5898.8|5880.8|5899.8|5881.8|5897.9|5879.9|0
1699607400000|2023-11-10 09:10:00|5898.7|5880.7|5895.1|5877.1|5898.8|5880.8|5894.6|5876.6|0
1699607700000|2023-11-10 09:15:00|5895|5877|5889.7|5883.7|5895.1|5887.7|5880.7|5874.7|673
1699608000000|2023-11-10 09:20:00|5890.7|5884.7|5883.7|5877.7|5890.7|5884.7|5882.7|5876.7|173
1699608300000|2023-11-10 09:25:00|5882.7|5876.7|5888.7|5882.7|5890.7|5884.7|5882.7|5876.7|232
1699608600000|2023-11-10 09:30:00|5886.7|5880.7|5888.7|5882.7|5890.7|5884.7|5882.7|5876.7|123
1699608900000|2023-11-10 09:35:00|5886.7|5880.7|5881.7|5875.7|5888.7|5882.7|5879.7|5873.7|410
1699609200000|2023-11-10 09:40:00|5882.7|5876.7|5888.7|5882.7|5889.7|5883.7|5882.7|5876.7|78
1699609500000|2023-11-10 09:45:00|5889.7|5883.7|5891.7|5885.7|5892.7|5886.7|5889.7|5883.7|102
1699609800000|2023-11-10 09:50:00|5892.7|5886.7|5895.7|5889.7|5895.7|5889.7|5892.7|5886.7|74
1699610100000|2023-11-10 09:55:00|5893.7|5887.7|5894.7|5888.7|5895.7|5889.7|5891.7|5885.7|251
1699610400000|2023-11-10 10:00:00|5895.7|5889.7|5897.7|5891.7|5900.7|5894.7|5895.7|5889.7|391
1699610700000|2023-11-10 10:05:00|5898.7|5892.7|5894.7|5888.7|5898.7|5892.7|5891.7|5885.7|25
1699611000000|2023-11-10 10:10:00|5892.7|5886.7|5895.7|5889.7|5895.7|5889.7|5892.7|5886.7|18
1699611300000|2023-11-10 10:15:00|5897.7|5891.7|5894.7|5888.7|5897.7|5891.7|5894.7|5888.7|47
1699611600000|2023-11-10 10:20:00|5895.7|5889.7|5894.7|5888.7|5895.7|5889.7|5894.7|5888.7|41
1699611900000|2023-11-10 10:25:00|5893.7|5887.7|5893.7|5887.7|5894.7|5888.7|5892.7|5886.7|51
1699612200000|2023-11-10 10:30:00|5894.7|5888.7|5891.7|5885.7|5894.7|5888.7|5890.7|5884.7|59
1699612500000|2023-11-10 10:35:00|5892.7|5886.7|5895.7|5889.7|5895.7|5889.7|5891.7|5885.7|89
1699612800000|2023-11-10 10:40:00|5894.7|5888.7|5895.7|5889.7|5896.7|5890.7|5893.7|5887.7|40
1699613100000|2023-11-10 10:45:00|5896.7|5890.7|5899.7|5893.7|5899.7|5893.7|5896.7|5890.7|59
1699613400000|2023-11-10 10:50:00|5900.7|5894.7|5899.7|5893.7|5900.7|5894.7|5898.7|5892.7|45
1699613700000|2023-11-10 10:55:00|5898.7|5892.7|5900.7|5894.7|5900.7|5894.7|5898.7|5892.7|50
1699614000000|2023-11-10 11:00:00|5901.2|5895.2|5900.2|5894.2|5901.7|5895.7|5897.7|5891.7|74
1699614300000|2023-11-10 11:05:00|5900.7|5894.7|5901.2|5895.2|5901.2|5895.2|5900.2|5894.2|14
1699614600000|2023-11-10 11:10:00|5900.2|5894.2|5896.2|5890.2|5900.2|5894.2|5895.7|5889.7|68
1699614900000|2023-11-10 11:15:00|5895.7|5889.7|5897.2|5891.2|5898.7|5892.7|5895.2|5889.2|58
1699615200000|2023-11-10 11:20:00|5896.2|5890.2|5895.7|5889.7|5897.2|5891.2|5895.7|5889.7|13
1699615500000|2023-11-10 11:25:00|5895.2|5889.2|5896.2|5890.2|5897.7|5891.7|5895.2|5889.2|3
1699615800000|2023-11-10 11:30:00|5895.7|5889.7|5889.7|5883.7|5896.2|5890.2|5889.2|5883.2|157
1699616100000|2023-11-10 11:35:00|5889.2|5883.2|5892.2|5886.2|5893.2|5887.2|5889.2|5883.2|65
1699616400000|2023-11-10 11:40:00|5892.7|5886.7|5891.7|5885.7|5895.2|5889.2|5891.2|5885.2|23
1699616700000|2023-11-10 11:45:00|5892.2|5886.2|5893.2|5887.2|5894.7|5888.7|5891.2|5885.2|42
1699617000000|2023-11-10 11:50:00|5893.7|5887.7|5893.2|5887.2|5894.2|5888.2|5892.2|5886.2|10
1699617300000|2023-11-10 11:55:00|5893.7|5887.7|5896.2|5890.2|5897.2|5891.2|5893.2|5887.2|24
1699617600000|2023-11-10 12:00:00|5895.7|5889.7|5894.7|5888.7|5897.2|5891.2|5894.7|5888.7|54
1699617900000|2023-11-10 12:05:00|5895.2|5889.2|5896.7|5890.7|5897.2|5891.2|5895.2|5889.2|4
1699618200000|2023-11-10 12:10:00|5896.2|5890.2|5901.2|5895.2|5901.2|5895.2|5896.2|5890.2|18
1699618500000|2023-11-10 12:15:00|5900.7|5894.7|5902.2|5896.2|5903.2|5897.2|5900.2|5894.2|52
1699618800000|2023-11-10 12:20:00|5901.2|5895.2|5901.2|5895.2|5902.2|5896.2|5900.2|5894.2|30
1699619100000|2023-11-10 12:25:00|5900.7|5894.7|5904.2|5898.2|5904.7|5898.7|5900.2|5894.2|62
1699619400000|2023-11-10 12:30:00|5903.2|5897.2|5904.7|5898.7|5905.2|5899.2|5902.2|5896.2|60
1699619700000|2023-11-10 12:35:00|5904.2|5898.2|5903.7|5897.7|5905.2|5899.2|5902.2|5896.2|30
1699620000000|2023-11-10 12:40:00|5903.2|5897.2|5904.2|5898.2|5904.2|5898.2|5902.7|5896.7|12
1699620300000|2023-11-10 12:45:00|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5902.7|5896.7|10
1699620600000|2023-11-10 12:50:00|5904.7|5898.7|5903.2|5897.2|5906.2|5900.2|5903.2|5897.2|50
1699620900000|2023-11-10 12:55:00|5903.7|5897.7|5904.2|5898.2|5905.7|5899.7|5903.2|5897.2|7
1699621200000|2023-11-10 13:00:00|5904.7|5898.7|5904.2|5898.2|5906.2|5900.2|5900.2|5894.2|154
1699621500000|2023-11-10 13:05:00|5903.7|5897.7|5908.2|5902.2|5908.2|5902.2|5902.7|5896.7|51
1699621800000|2023-11-10 13:10:00|5907.7|5901.7|5909.7|5903.7|5910.7|5904.7|5906.7|5900.7|128
1699622100000|2023-11-10 13:15:00|5909.2|5903.2|5910.2|5904.2|5912.2|5906.2|5908.7|5902.7|119
1699622400000|2023-11-10 13:20:00|5909.7|5903.7|5910.2|5904.2|5911.2|5905.2|5908.2|5902.2|30
1699622700000|2023-11-10 13:25:00|5910.7|5904.7|5912.7|5906.7|5914.2|5908.2|5910.2|5904.2|55
1699623000000|2023-11-10 13:30:00|5913.2|5907.2|5912.2|5906.2|5914.2|5908.2|5911.2|5905.2|96
1699623300000|2023-11-10 13:35:00|5912.7|5906.7|5915.2|5909.2|5916.2|5910.2|5912.2|5906.2|296
1699623600000|2023-11-10 13:40:00|5914.7|5908.7|5914.2|5908.2|5914.7|5908.7|5910.2|5904.2|51
1699623900000|2023-11-10 13:45:00|5913.7|5907.7|5915.7|5909.7|5917.7|5911.7|5913.7|5907.7|88
1699624200000|2023-11-10 13:50:00|5916.2|5910.2|5916.7|5910.7|5918.2|5912.2|5915.2|5909.2|251
1699624500000|2023-11-10 13:55:00|5917.2|5911.2|5917.2|5911.2|5917.7|5911.7|5915.7|5909.7|116
1699624800000|2023-11-10 14:00:00|5917.7|5911.7|5918.2|5912.2|5918.2|5912.2|5916.2|5910.2|276
1699625100000|2023-11-10 14:05:00|5917.7|5911.7|5918.2|5912.2|5919.2|5913.2|5917.2|5911.2|191
1699625400000|2023-11-10 14:10:00|5918.7|5912.7|5920.2|5914.2|5920.2|5914.2|5918.7|5912.7|198
1699625700000|2023-11-10 14:15:00|5919.7|5913.7|5919.2|5913.2|5921.2|5915.2|5918.7|5912.7|97
1699626000000|2023-11-10 14:20:00|5919.7|5913.7|5916.2|5910.2|5920.2|5914.2|5915.2|5909.2|100
1699626300000|2023-11-10 14:25:00|5915.7|5909.7|5916.7|5910.7|5919.2|5913.2|5915.2|5909.2|82
1699626600000|2023-11-10 14:30:00|5917.7|5911.7|5907.2|5901.2|5919.2|5913.2|5904.2|5898.2|721
1699626900000|2023-11-10 14:35:00|5906.7|5900.7|5924.7|5918.7|5925.7|5919.7|5905.2|5899.2|471
1699627200000|2023-11-10 14:40:00|5925.2|5919.2|5919.7|5913.7|5926.2|5920.2|5907.2|5901.2|329
1699627500000|2023-11-10 14:45:00|5919.2|5913.2|5921.2|5915.2|5929.2|5923.2|5915.2|5909.2|636
1699627800000|2023-11-10 14:50:00|5921.7|5915.7|5920.2|5914.2|5922.7|5916.7|5914.2|5908.2|125
1699628100000|2023-11-10 14:55:00|5919.7|5913.7|5917.7|5911.7|5920.2|5914.2|5913.7|5907.7|162
1699628400000|2023-11-10 15:00:00|5915.2|5909.2|5904.7|5898.7|5915.7|5909.7|5901.2|5895.2|399
1699628700000|2023-11-10 15:05:00|5905.2|5899.2|5913.2|5907.2|5918.2|5912.2|5903.2|5897.2|322
1699629000000|2023-11-10 15:10:00|5912.2|5906.2|5915.2|5909.2|5920.2|5914.2|5910.2|5904.2|160
1699629300000|2023-11-10 15:15:00|5915.7|5909.7|5915.7|5909.7|5918.2|5912.2|5910.2|5904.2|290
1699629600000|2023-11-10 15:20:00|5915.2|5909.2|5908.2|5902.2|5916.2|5910.2|5907.7|5901.7|117
1699629900000|2023-11-10 15:25:00|5906.7|5900.7|5898.7|5892.7|5907.2|5901.2|5895.2|5889.2|247
1699630200000|2023-11-10 15:30:00|5898.2|5892.2|5901.7|5895.7|5905.2|5899.2|5896.2|5890.2|153
1699630500000|2023-11-10 15:35:00|5902.2|5896.2|5894.2|5888.2|5904.2|5898.2|5893.7|5887.7|207
1699630800000|2023-11-10 15:40:00|5892.7|5886.7|5894.2|5888.2|5896.2|5890.2|5890.7|5884.7|178
1699631100000|2023-11-10 15:45:00|5893.7|5887.7|5895.2|5889.2|5901.2|5895.2|5892.2|5886.2|241
1699631400000|2023-11-10 15:50:00|5895.7|5889.7|5899.2|5893.2|5901.2|5895.2|5894.2|5888.2|163
1699631700000|2023-11-10 15:55:00|5899.7|5893.7|5904.2|5898.2|5904.2|5898.2|5895.7|5889.7|181
1699632000000|2023-11-10 16:00:00|5903.2|5897.2|5904.2|5898.2|5905.2|5899.2|5898.7|5892.7|151
1699632300000|2023-11-10 16:05:00|5903.7|5897.7|5901.2|5895.2|5908.2|5902.2|5901.2|5895.2|179
1699632600000|2023-11-10 16:10:00|5901.7|5895.7|5906.7|5900.7|5907.2|5901.2|5900.7|5894.7|183
1699632900000|2023-11-10 16:15:00|5907.2|5901.2|5907.2|5901.2|5909.7|5903.7|5903.7|5897.7|249
1699633200000|2023-11-10 16:20:00|5907.7|5901.7|5907.2|5901.2|5908.2|5902.2|5903.7|5897.7|187
1699633500000|2023-11-10 16:25:00|5906.7|5900.7|5907.7|5901.7|5908.7|5902.7|5901.2|5895.2|259
1699633800000|2023-11-10 16:30:00|5907.2|5901.2|5907.2|5901.2|5907.7|5901.7|5904.2|5898.2|235
1699634100000|2023-11-10 16:35:00|5906.7|5900.7|5905.2|5899.2|5907.2|5901.2|5901.7|5895.7|145
1699634400000|2023-11-10 16:40:00|5905.7|5899.7|5909.2|5903.2|5909.7|5903.7|5905.2|5899.2|52
1699634700000|2023-11-10 16:45:00|5908.2|5902.2|5910.2|5904.2|5912.2|5906.2|5907.7|5901.7|180
1699635000000|2023-11-10 16:50:00|5909.7|5903.7|5913.2|5907.2|5914.2|5908.2|5909.2|5903.2|69
1699635300000|2023-11-10 16:55:00|5912.7|5906.7|5914.7|5908.7|5915.2|5909.2|5912.2|5906.2|74
1699635600000|2023-11-10 17:00:00|5915.7|5909.7|5913.7|5907.7|5917.7|5911.7|5913.7|5907.7|162
1699635900000|2023-11-10 17:05:00|5912.7|5906.7|5916.7|5910.7|5917.7|5911.7|5912.7|5906.7|140
1699636200000|2023-11-10 17:10:00|5917.7|5911.7|5912.7|5906.7|5917.7|5911.7|5911.7|5905.7|99
1699636500000|2023-11-10 17:15:00|5913.7|5907.7|5915.7|5909.7|5915.7|5909.7|5912.7|5906.7|94
1699636800000|2023-11-10 17:20:00|5916.7|5910.7|5915.7|5909.7|5917.7|5911.7|5914.7|5908.7|84
1699637100000|2023-11-10 17:25:00|5916.7|5910.7|5918.7|5912.7|5918.7|5912.7|5915.7|5909.7|125
1699637400000|2023-11-10 17:30:00|5917.7|5911.7|5923.7|5917.7|5923.7|5917.7|5917.7|5911.7|144
1699637700000|2023-11-10 17:35:00|5922.7|5916.7|5921.7|5915.7|5923.7|5917.7|5918.7|5912.7|150
1699638000000|2023-11-10 17:40:00|5922.7|5916.7|5923.7|5917.7|5923.7|5917.7|5922.7|5916.7|45
1699638300000|2023-11-10 17:45:00|5922.7|5916.7|5921.7|5915.7|5922.7|5916.7|5920.7|5914.7|73
1699638600000|2023-11-10 17:50:00|5920.7|5914.7|5924.7|5918.7|5925.7|5919.7|5920.7|5914.7|169
1699638900000|2023-11-10 17:55:00|5925.7|5919.7|5924.7|5918.7|5925.7|5919.7|5921.7|5915.7|103
1699639200000|2023-11-10 18:00:00|5925.7|5919.7|5924.7|5918.7|5925.7|5919.7|5923.7|5917.7|61
1699639500000|2023-11-10 18:05:00|5923.7|5917.7|5923.7|5917.7|5924.7|5918.7|5922.7|5916.7|79
1699639800000|2023-11-10 18:10:00|5922.7|5916.7|5923.7|5917.7|5925.7|5919.7|5920.7|5914.7|86
1699640100000|2023-11-10 18:15:00|5922.7|5916.7|5923.7|5917.7|5923.7|5917.7|5920.7|5914.7|61
1699640400000|2023-11-10 18:20:00|5924.7|5918.7|5924.7|5918.7|5926.7|5920.7|5923.7|5917.7|108
1699640700000|2023-11-10 18:25:00|5925.7|5919.7|5924.7|5918.7|5927.7|5921.7|5924.7|5918.7|116
1699641000000|2023-11-10 18:30:00|5923.7|5917.7|5924.7|5918.7|5926.7|5920.7|5923.7|5917.7|44
1699641300000|2023-11-10 18:35:00|5925.7|5919.7|5928.7|5922.7|5929.7|5923.7|5925.7|5919.7|249
1699641600000|2023-11-10 18:40:00|5929.7|5923.7|5933.7|5927.7|5933.7|5927.7|5928.7|5922.7|315
1699641900000|2023-11-10 18:45:00|5932.7|5926.7|5935.7|5929.7|5937.7|5931.7|5932.7|5926.7|266
1699642200000|2023-11-10 18:50:00|5936.7|5930.7|5935.7|5929.7|5937.7|5931.7|5935.7|5929.7|148
1699642500000|2023-11-10 18:55:00|5934.7|5928.7|5941.7|5923.7|5941.7|5931.7|5932.7|5923.7|192
1699642800000|2023-11-10 19:00:00|5941.8|5923.8|5941.7|5923.7|5941.9|5923.9|5941.5|5923.5|0
1699643100000|2023-11-10 19:05:00|5941.6|5923.6|5943.6|5925.6|5943.7|5925.7|5940.9|5922.9|0
1699643400000|2023-11-10 19:10:00|5943.9|5925.9|5943.4|5925.4|5945|5927|5943|5925|0
1699643700000|2023-11-10 19:15:00|5943.5|5925.5|5943.4|5925.4|5944.5|5926.5|5943.2|5925.2|0
1699644000000|2023-11-10 19:20:00|5942.5|5924.5|5942.5|5924.5|5943.7|5925.7|5942.4|5924.4|0
1699644300000|2023-11-10 19:25:00|5942.4|5924.4|5942.6|5924.6|5942.7|5924.7|5941.7|5923.7|0
1699644600000|2023-11-10 19:30:00|5942.7|5924.7|5938.8|5920.8|5942.7|5924.7|5938.6|5920.6|0
1699644900000|2023-11-10 19:35:00|5938.9|5920.9|5939.1|5921.1|5939.1|5921.1|5938.5|5920.5|0
1699645200000|2023-11-10 19:40:00|5939|5921|5939.9|5921.9|5940.1|5922.1|5939|5921|0
1699645500000|2023-11-10 19:45:00|5939.8|5921.8|5938.3|5920.3|5941|5923|5937.2|5919.2|0
1699645800000|2023-11-10 19:50:00|5938.4|5920.4|5938.3|5920.3|5938.7|5920.7|5937.9|5919.9|0
1699646100000|2023-11-10 19:55:00|5938.2|5920.2|5938|5920|5938.3|5920.3|5937.9|5919.9|0
1699646400000|2023-11-10 20:00:00|5938.1|5920.1|5938.2|5920.2|5938.5|5920.5|5937.9|5919.9|0
1699646700000|2023-11-10 20:05:00|5938.1|5920.1|5939.4|5921.4|5939.4|5921.4|5938.1|5920.1|0
1699647000000|2023-11-10 20:10:00|5939.3|5921.3|5939.2|5921.2|5939.4|5921.4|5939.1|5921.1|0
1699647300000|2023-11-10 20:15:00|5939.1|5921.1|5940.9|5922.9|5940.9|5922.9|5937.9|5919.9|0
1699647600000|2023-11-10 20:20:00|5940.8|5922.8|5942.5|5924.5|5942.6|5924.6|5939.5|5921.5|0
1699647900000|2023-11-10 20:25:00|5941.6|5923.6|5943.9|5925.9|5944|5926|5941.5|5923.5|0
1699648200000|2023-11-10 20:30:00|5944|5926|5945.5|5927.5|5945.5|5927.5|5943.5|5925.5|0
1699648500000|2023-11-10 20:35:00|5945.4|5927.4|5946.3|5928.3|5949.4|5931.4|5945.4|5927.4|0
1699648800000|2023-11-10 20:40:00|5946.2|5928.2|5947.7|5929.7|5947.8|5929.8|5946.1|5928.1|0
1699649100000|2023-11-10 20:45:00|5947.6|5929.6|5950.4|5932.4|5950.6|5932.6|5946.6|5928.6|0
1699649400000|2023-11-10 20:50:00|5950.6|5932.6|5947.8|5929.8|5951.4|5933.4|5947.8|5929.8|0
1699649700000|2023-11-10 20:55:00|5947.9|5929.9|5950.1|5932.1|5952|5934|5945|5927|0
1699650000000|2023-11-10 21:00:00|5950.2|5932.2|5950.5|5932.5|5953.6|5935.6|5949.5|5931.5|0
1699650300000|2023-11-10 21:05:00|5950.7|5932.7|5950.7|5932.7|5951.4|5933.4|5950.5|5932.5|0
1699650600000|2023-11-10 21:10:00|5950.5|5932.5|5950.9|5932.9|5951.6|5933.6|5950|5932|0
1699650900000|2023-11-10 21:15:00|5951.1|5933.1|5951.1|5933.1|5951.6|5933.6|5950.5|5932.5|0
1699651200000|2023-11-10 21:20:00|5950.9|5932.9|5950.9|5932.9|5951.1|5933.1|5950.5|5932.5|0
1699651500000|2023-11-10 21:25:00|5950.8|5932.8|5950.9|5932.9|5951.1|5933.1|5950.5|5932.5|0
1699651800000|2023-11-10 21:30:00|5951|5933|5951.4|5933.4|5951.8|5933.8|5951|5933|0
1699652100000|2023-11-10 21:35:00|5951.5|5933.5|5946.5|5928.5|5951.6|5933.6|5945.5|5927.5|0
1699652400000|2023-11-10 21:40:00|5946.4|5928.4|5945.6|5927.6|5946.5|5928.5|5945|5927|0
1699652700000|2023-11-10 21:45:00|5945.4|5927.4|5944.5|5926.5|5946.3|5928.3|5944.5|5926.5|0
1699653000000|2023-11-10 21:50:00|5944.4|5926.4|5943|5925|5945.4|5927.4|5942.5|5924.5|0
1699653300000|2023-11-10 21:55:00|5943.2|5925.2|5944.2|5926.2|5944.6|5926.6|5942.3|5924.3|0
1699830000000|2023-11-12 23:00:00|5949.1|5931.1|5946.6|5928.6|5949.1|5931.1|5945.6|5927.6|0
1699830300000|2023-11-12 23:05:00|5946.7|5928.7|5948.3|5930.3|5948.3|5930.3|5945.9|5927.9|0
1699830600000|2023-11-12 23:10:00|5948.5|5930.5|5950|5932|5950.2|5932.2|5948.4|5930.4|0
1699830900000|2023-11-12 23:15:00|5950.2|5932.2|5950|5932|5951|5933|5949.4|5931.4|0
1699831200000|2023-11-12 23:20:00|5949.8|5931.8|5950.2|5932.2|5950.2|5932.2|5949.6|5931.6|0
1699831500000|2023-11-12 23:25:00|5950|5932|5949.1|5931.1|5950.2|5932.2|5948.6|5930.6|0
1699831800000|2023-11-12 23:30:00|5948.9|5930.9|5949.5|5931.5|5950|5932|5948.8|5930.8|0
1699832100000|2023-11-12 23:35:00|5949.3|5931.3|5948|5930|5949.3|5931.3|5946.8|5928.8|0
1699832400000|2023-11-12 23:40:00|5948.2|5930.2|5948.6|5930.6|5948.6|5930.6|5947.5|5929.5|0
1699832700000|2023-11-12 23:45:00|5948.8|5930.8|5947.3|5929.3|5949.1|5931.1|5946.6|5928.6|0
1699833000000|2023-11-12 23:50:00|5946.3|5928.3|5946.4|5928.4|5947.5|5929.5|5944.6|5926.6|0
1699833300000|2023-11-12 23:55:00|5946.5|5928.5|5945.7|5927.7|5946.6|5928.6|5945.5|5927.5|0
1699833600000|2023-11-13 00:00:00|5945.6|5927.6|5945.7|5927.7|5946.4|5928.4|5945.1|5927.1|0
1699833900000|2023-11-13 00:05:00|5945.9|5927.9|5945.1|5927.1|5946.2|5928.2|5944.8|5926.8|0
1699834200000|2023-11-13 00:10:00|5944.9|5926.9|5943.6|5925.6|5945.1|5927.1|5943.6|5925.6|0
1699834500000|2023-11-13 00:15:00|5943.8|5925.8|5943.6|5925.6|5944.1|5926.1|5943.2|5925.2|0
1699834800000|2023-11-13 00:20:00|5943.8|5925.8|5943.7|5925.7|5944.2|5926.2|5943.3|5925.3|0
1699835100000|2023-11-13 00:25:00|5943.5|5925.5|5943.7|5925.7|5944.1|5926.1|5943.3|5925.3|0
1699835400000|2023-11-13 00:30:00|5943.5|5925.5|5943.7|5925.7|5944.1|5926.1|5943.4|5925.4|0
1699835700000|2023-11-13 00:35:00|5943.5|5925.5|5943|5925|5943.6|5925.6|5943|5925|0
1699836000000|2023-11-13 00:40:00|5943.2|5925.2|5943.7|5925.7|5943.7|5925.7|5942.4|5924.4|0
1699836300000|2023-11-13 00:45:00|5943.5|5925.5|5937|5919|5948.3|5930.3|5932|5914|0
1699836600000|2023-11-13 00:50:00|5936.8|5918.8|5935.9|5917.9|5936.8|5918.8|5935.7|5917.7|0
1699836900000|2023-11-13 00:55:00|5936.1|5918.1|5936.8|5918.8|5937.2|5919.2|5936|5918|0
1699837200000|2023-11-13 01:00:00|5936.6|5918.6|5936.7|5918.7|5936.8|5918.8|5935.6|5917.6|0
1699837500000|2023-11-13 01:05:00|5936.8|5918.8|5946.5|5928.5|5946.7|5928.7|5936.7|5918.7|0
1699837800000|2023-11-13 01:10:00|5946.4|5928.4|5946.3|5928.3|5946.8|5928.8|5946.1|5928.1|0
1699838100000|2023-11-13 01:15:00|5952.5|5946.5|5929.5|5923.5|5954.5|5948.5|5923.5|5917.5|2041
1699838400000|2023-11-13 01:20:00|5928.5|5922.5|5923.5|5917.5|5932.5|5926.5|5922.5|5916.5|715
1699838700000|2023-11-13 01:25:00|5924.5|5918.5|5935.5|5929.5|5936.5|5930.5|5924.5|5918.5|741
1699839000000|2023-11-13 01:30:00|5934.5|5928.5|5941.5|5935.5|5958.5|5952.5|5934.5|5928.5|2721
1699839300000|2023-11-13 01:35:00|5942.5|5936.5|5929.5|5923.5|5945.5|5939.5|5924.5|5918.5|2742
1699839600000|2023-11-13 01:40:00|5928.5|5922.5|5928.5|5922.5|5934.5|5928.5|5916.5|5910.5|1381
1699839900000|2023-11-13 01:45:00|5926.5|5920.5|5936.5|5930.5|5936.5|5930.5|5920.5|5914.5|1203
1699840200000|2023-11-13 01:50:00|5935.5|5929.5|5918.5|5912.5|5935.5|5929.5|5918.5|5912.5|879
1699840500000|2023-11-13 01:55:00|5919.5|5913.5|5925.5|5919.5|5928.5|5922.5|5913.5|5907.5|643
1699840800000|2023-11-13 02:00:00|5926.5|5920.5|5902.5|5896.5|5926.5|5920.5|5902.5|5896.5|1162
1699841100000|2023-11-13 02:05:00|5901.5|5895.5|5907.5|5901.5|5909.5|5903.5|5901.5|5895.5|718
1699841400000|2023-11-13 02:10:00|5908.5|5902.5|5911.5|5905.5|5917.5|5911.5|5907.5|5901.5|840
1699841700000|2023-11-13 02:15:00|5912.5|5906.5|5923.5|5917.5|5926.5|5920.5|5908.5|5902.5|848
1699842000000|2023-11-13 02:20:00|5924.5|5918.5|5913.5|5907.5|5924.5|5918.5|5910.5|5904.5|800
1699842300000|2023-11-13 02:25:00|5912.5|5906.5|5906.5|5900.5|5913.5|5907.5|5901.5|5895.5|1019
1699842600000|2023-11-13 02:30:00|5905.5|5899.5|5912.5|5906.5|5917.5|5911.5|5904.5|5898.5|1918
1699842900000|2023-11-13 02:35:00|5911.5|5905.5|5909.5|5903.5|5916.5|5910.5|5906.5|5900.5|587
1699843200000|2023-11-13 02:40:00|5911.5|5905.5|5909.5|5903.5|5911.5|5905.5|5906.5|5900.5|355
1699843500000|2023-11-13 02:45:00|5908.5|5902.5|5898.5|5892.5|5909.5|5903.5|5896.5|5890.5|674
1699843800000|2023-11-13 02:50:00|5899.5|5893.5|5889.5|5883.5|5902.5|5896.5|5887.5|5881.5|891
1699844100000|2023-11-13 02:55:00|5888.5|5882.5|5879.5|5873.5|5891.5|5885.5|5879.5|5873.5|883
1699844400000|2023-11-13 03:00:00|5880.5|5874.5|5873.5|5867.5|5880.5|5874.5|5871.5|5865.5|2074
1699844700000|2023-11-13 03:05:00|5872.5|5866.5|5872.5|5866.5|5880.5|5874.5|5871.5|5865.5|625
1699845000000|2023-11-13 03:10:00|5871.5|5865.5|5878.5|5872.5|5880.5|5874.5|5869.5|5863.5|544
1699845300000|2023-11-13 03:15:00|5879.5|5873.5|5880.5|5874.5|5883.5|5877.5|5877.5|5871.5|676
1699845600000|2023-11-13 03:20:00|5879.5|5873.5|5884.5|5878.5|5885.5|5879.5|5878.5|5872.5|510
1699845900000|2023-11-13 03:25:00|5885.5|5879.5|5885.5|5879.5|5889.5|5883.5|5884.5|5878.5|627
1699846200000|2023-11-13 03:30:00|5884.5|5878.5|5887.5|5881.5|5887.5|5881.5|5882.5|5876.5|426
1699846500000|2023-11-13 03:35:00|5888.5|5882.5|5886.5|5880.5|5888.5|5882.5|5884.5|5878.5|647
1699846800000|2023-11-13 03:40:00|5885.5|5879.5|5889.5|5883.5|5893.5|5887.5|5885.5|5879.5|563
1699847100000|2023-11-13 03:45:00|5890.5|5884.5|5890.5|5884.5|5893.5|5887.5|5888.5|5882.5|280
1699847400000|2023-11-13 03:50:00|5891.5|5885.5|5891.5|5885.5|5893.5|5887.5|5889.5|5883.5|894
1699847700000|2023-11-13 03:55:00|5892.5|5886.5|5889.5|5883.5|5893.5|5887.5|5889.5|5883.5|280
1699848000000|2023-11-13 04:00:00|5897.1|5879.1|5896.6|5878.6|5897.1|5879.1|5895.9|5877.9|0
1699848300000|2023-11-13 04:05:00|5896.4|5878.4|5896.8|5878.8|5897|5879|5896.4|5878.4|0
1699848600000|2023-11-13 04:10:00|5896.6|5878.6|5896.6|5878.6|5896.8|5878.8|5896.4|5878.4|0
1699848900000|2023-11-13 04:15:00|5896.2|5878.2|5896.9|5878.9|5897|5879|5896.1|5878.1|0
1699849200000|2023-11-13 04:20:00|5896.7|5878.7|5896.4|5878.4|5896.7|5878.7|5896.4|5878.4|0
1699849500000|2023-11-13 04:25:00|5896.6|5878.6|5896.4|5878.4|5896.6|5878.6|5896.2|5878.2|0
1699849800000|2023-11-13 04:30:00|5896.6|5878.6|5896.5|5878.5|5897|5879|5896.4|5878.4|0
1699850100000|2023-11-13 04:35:00|5896.3|5878.3|5895.4|5877.4|5896.3|5878.3|5895.4|5877.4|0
1699850400000|2023-11-13 04:40:00|5895.6|5877.6|5896.5|5878.5|5896.5|5878.5|5895.4|5877.4|0
1699850700000|2023-11-13 04:45:00|5896.4|5878.4|5896.4|5878.4|5896.7|5878.7|5896.4|5878.4|0
1699851000000|2023-11-13 04:50:00|5896.2|5878.2|5895.5|5877.5|5896.4|5878.4|5895.5|5877.5|0
1699851300000|2023-11-13 04:55:00|5895.7|5877.7|5895.7|5877.7|5895.7|5877.7|5895.5|5877.5|0
1699851600000|2023-11-13 05:00:00|5889.5|5883.5|5880.5|5874.5|5890.5|5884.5|5880.5|5874.5|1255
1699851900000|2023-11-13 05:05:00|5881.5|5875.5|5884.5|5878.5|5886.5|5880.5|5880.5|5874.5|586
1699852200000|2023-11-13 05:10:00|5885.5|5879.5|5896.5|5890.5|5897.5|5891.5|5885.5|5879.5|549
1699852500000|2023-11-13 05:15:00|5897.5|5891.5|5898.5|5892.5|5900.5|5894.5|5892.5|5886.5|561
1699852800000|2023-11-13 05:20:00|5899.5|5893.5|5912.5|5906.5|5921.5|5915.5|5899.5|5893.5|2152
1699853100000|2023-11-13 05:25:00|5914.5|5908.5|5910.5|5904.5|5918.5|5912.5|5906.5|5900.5|1035
1699853400000|2023-11-13 05:30:00|5909.5|5903.5|5904.5|5898.5|5910.5|5904.5|5901.5|5895.5|561
1699853700000|2023-11-13 05:35:00|5903.5|5897.5|5907.5|5901.5|5909.5|5903.5|5898.5|5892.5|546
1699854000000|2023-11-13 05:40:00|5908.5|5902.5|5911.5|5905.5|5912.5|5906.5|5906.5|5900.5|628
1699854300000|2023-11-13 05:45:00|5912.5|5906.5|5904.5|5898.5|5915.5|5909.5|5904.5|5898.5|605
1699854600000|2023-11-13 05:50:00|5905.5|5899.5|5920.5|5914.5|5921.5|5915.5|5905.5|5899.5|715
1699854900000|2023-11-13 05:55:00|5919.5|5913.5|5919.5|5913.5|5921.5|5915.5|5915.5|5909.5|463
1699855200000|2023-11-13 06:00:00|5918.5|5912.5|5916.5|5910.5|5924.5|5918.5|5914.5|5908.5|448
1699855500000|2023-11-13 06:05:00|5915.5|5909.5|5913.5|5907.5|5915.5|5909.5|5913.5|5907.5|614
1699855800000|2023-11-13 06:10:00|5912.5|5906.5|5918.5|5912.5|5919.5|5913.5|5908.5|5902.5|612
1699856100000|2023-11-13 06:15:00|5919.5|5913.5|5918.5|5912.5|5920.5|5914.5|5914.5|5908.5|508
1699856400000|2023-11-13 06:20:00|5919.5|5913.5|5927.5|5921.5|5928.5|5922.5|5919.5|5913.5|945
1699856700000|2023-11-13 06:25:00|5926.5|5920.5|5920.5|5914.5|5926.5|5920.5|5920.5|5914.5|616
1699857000000|2023-11-13 06:30:00|5921.5|5915.5|5926.5|5920.5|5927.5|5921.5|5920.5|5914.5|429
1699857300000|2023-11-13 06:35:00|5927.5|5921.5|5933.5|5927.5|5933.5|5927.5|5925.5|5919.5|526
1699857600000|2023-11-13 06:40:00|5932.5|5926.5|5929.5|5923.5|5933.5|5927.5|5927.5|5921.5|470
1699857900000|2023-11-13 06:45:00|5928.5|5922.5|5932.5|5926.5|5933.5|5927.5|5928.5|5922.5|273
1699858200000|2023-11-13 06:50:00|5933.5|5927.5|5932.5|5926.5|5935.5|5929.5|5931.5|5925.5|699
1699858500000|2023-11-13 06:55:00|5931.5|5925.5|5932.5|5926.5|5934.5|5928.5|5928.5|5922.5|714
1699858800000|2023-11-13 07:00:00|5931.5|5925.5|5929.5|5923.5|5933.5|5927.5|5926.5|5920.5|631
1699859100000|2023-11-13 07:05:00|5930.5|5924.5|5932.5|5926.5|5933.5|5927.5|5928.5|5922.5|486
1699859400000|2023-11-13 07:10:00|5931.5|5925.5|5933.5|5927.5|5936.5|5930.5|5930.5|5924.5|774
1699859700000|2023-11-13 07:15:00|5934.5|5928.5|5939.5|5933.5|5939.5|5933.5|5929.5|5923.5|981
1699860000000|2023-11-13 07:20:00|5938.5|5932.5|5936.5|5930.5|5949.5|5943.5|5935.5|5929.5|1288
1699860300000|2023-11-13 07:25:00|5937.5|5931.5|5933.5|5927.5|5937.5|5931.5|5931.5|5925.5|605
1699860600000|2023-11-13 07:30:00|5934.5|5928.5|5937.5|5931.5|5937.5|5931.5|5931.5|5925.5|986
1699860900000|2023-11-13 07:35:00|5936.5|5930.5|5941.5|5935.5|5942.5|5936.5|5936.5|5930.5|532
1699861200000|2023-11-13 07:40:00|5942.5|5936.5|5948.5|5942.5|5949.5|5943.5|5937.5|5931.5|1743
1699861500000|2023-11-13 07:45:00|5947.5|5941.5|5980.5|5974.5|5983.5|5977.5|5947.5|5941.5|4650
1699861800000|2023-11-13 07:50:00|5979.5|5973.5|5991.5|5985.5|5992.5|5986.5|5973.5|5967.5|7516
1699862100000|2023-11-13 07:55:00|5990.5|5984.5|5999.5|5993.5|6003.5|5997.5|5987.5|5981.5|4577
1699862400000|2023-11-13 08:00:00|5998.5|5992.5|5990.5|5984.5|5999.5|5993.5|5987.5|5981.5|2558
1699862700000|2023-11-13 08:05:00|5991.5|5985.5|5991.5|5985.5|5995.5|5989.5|5988.5|5982.5|2979
1699863000000|2023-11-13 08:10:00|5992.5|5986.5|5984.5|5978.5|5994.5|5988.5|5984.5|5978.5|2072
1699863300000|2023-11-13 08:15:00|5985.5|5979.5|5980.5|5974.5|5986.5|5980.5|5978.5|5972.5|2193
1699863600000|2023-11-13 08:20:00|5981.5|5975.5|5990.5|5984.5|5991.5|5985.5|5981.5|5975.5|1290
1699863900000|2023-11-13 08:25:00|5989.5|5983.5|5998.5|5992.5|6005.5|5999.5|5989.5|5983.5|1428
1699864200000|2023-11-13 08:30:00|6009.3|5991.3|6009.8|5991.8|6010.2|5992.2|6009|5991|185
1699864500000|2023-11-13 08:35:00|6009.9|5991.9|6009.7|5991.7|6010.1|5992.1|6008.6|5990.6|0
1699864800000|2023-11-13 08:40:00|6009.8|5991.8|6010.7|5992.7|6010.9|5992.9|6009.7|5991.7|0
1699865100000|2023-11-13 08:45:00|6010.5|5992.5|6010.3|5992.3|6011.1|5993.1|6009.9|5991.9|0
1699865400000|2023-11-13 08:50:00|6010.1|5992.1|6011.9|5993.9|6012.2|5994.2|6010.1|5992.1|0
1699865700000|2023-11-13 08:55:00|6012.1|5994.1|6012.1|5994.1|6012.3|5994.3|6011.4|5993.4|0
1699866000000|2023-11-13 09:00:00|6012.3|5994.3|6012.6|5994.6|6013|5995|6010.9|5992.9|0
1699866300000|2023-11-13 09:05:00|6012.5|5994.5|6012.9|5994.9|6013.2|5995.2|6011.4|5993.4|0
1699866600000|2023-11-13 09:10:00|6012.8|5994.8|6013.4|5995.4|6014.5|5996.5|6012.7|5994.7|0
1699866900000|2023-11-13 09:15:00|6007.5|6001.5|6011.5|6005.5|6017.5|6011.5|6002.5|5996.5|765
1699867200000|2023-11-13 09:20:00|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6008.5|6002.5|191
1699867500000|2023-11-13 09:25:00|6011.5|6005.5|6010.5|6004.5|6012.5|6006.5|6007.5|6001.5|76
1699867800000|2023-11-13 09:30:00|6011.5|6005.5|6011.5|6005.5|6014.5|6008.5|6011.5|6005.5|197
1699868100000|2023-11-13 09:35:00|6013.5|6007.5|6011.5|6005.5|6016.5|6010.5|6011.5|6005.5|113
1699868400000|2023-11-13 09:40:00|6012.5|6006.5|6011.5|6005.5|6012.5|6006.5|6009.5|6003.5|135
1699868700000|2023-11-13 09:45:00|6012.5|6006.5|6011.5|6005.5|6012.5|6006.5|6009.5|6003.5|66
1699869000000|2023-11-13 09:50:00|6012.5|6006.5|6013.5|6007.5|6015.5|6009.5|6011.5|6005.5|199
1699869300000|2023-11-13 09:55:00|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|6012.5|6006.5|172
1699869600000|2023-11-13 10:00:00|6013.5|6007.5|6006.5|6000.5|6013.5|6007.5|6006.5|6000.5|275
1699869900000|2023-11-13 10:05:00|6005.5|5999.5|5995.5|5989.5|6005.5|5999.5|5995.5|5989.5|271
1699870200000|2023-11-13 10:10:00|5994.5|5988.5|5995.5|5989.5|5998.5|5992.5|5993.5|5987.5|247
1699870500000|2023-11-13 10:15:00|5996.5|5990.5|5995.5|5989.5|5997.5|5991.5|5995.5|5989.5|58
1699870800000|2023-11-13 10:20:00|5994.5|5988.5|5995.5|5989.5|5995.5|5989.5|5994.5|5988.5|58
1699871100000|2023-11-13 10:25:00|5996.5|5990.5|5997.5|5991.5|6000.5|5994.5|5996.5|5990.5|113
1699871400000|2023-11-13 10:30:00|5996.5|5990.5|5999.5|5993.5|6000.5|5994.5|5996.5|5990.5|128
1699871700000|2023-11-13 10:35:00|6000.5|5994.5|5998.5|5992.5|6000.5|5994.5|5996.5|5990.5|84
1699872000000|2023-11-13 10:40:00|5997.5|5991.5|5999.5|5993.5|5999.5|5993.5|5997.5|5991.5|148
1699872300000|2023-11-13 10:45:00|6000.5|5994.5|5998.5|5992.5|6000.5|5994.5|5998.5|5992.5|22
1699872600000|2023-11-13 10:50:00|5999.5|5993.5|5999.5|5993.5|6001.5|5995.5|5998.5|5992.5|50
1699872900000|2023-11-13 10:55:00|6000.5|5994.5|6004.5|5998.5|6004.5|5998.5|6000.5|5994.5|48
1699873200000|2023-11-13 11:00:00|6004|5998|5999.5|5993.5|6006|6000|5999|5993|46
1699873500000|2023-11-13 11:05:00|5999|5993|6001.5|5995.5|6002|5996|5997|5991|61
1699873800000|2023-11-13 11:10:00|6001|5995|6001|5995|6002|5996|5999|5993|21
1699874100000|2023-11-13 11:15:00|6001.5|5995.5|5999.5|5993.5|6002.5|5996.5|5999|5993|15
1699874400000|2023-11-13 11:20:00|5999|5993|6000.5|5994.5|6001|5995|5998.5|5992.5|47
1699874700000|2023-11-13 11:25:00|6000|5994|6002.5|5996.5|6004|5998|5999.5|5993.5|42
1699875000000|2023-11-13 11:30:00|6003|5997|6000|5994|6003|5997|6000|5994|18
1699875300000|2023-11-13 11:35:00|6001|5995|5998.5|5992.5|6002|5996|5996.5|5990.5|50
1699875600000|2023-11-13 11:40:00|5998|5992|5996|5990|5998.5|5992.5|5995|5989|28
1699875900000|2023-11-13 11:45:00|5996.5|5990.5|5998|5992|5998|5992|5995.5|5989.5|80
1699876200000|2023-11-13 11:50:00|5997.5|5991.5|5997|5991|5997.5|5991.5|5995.5|5989.5|28
1699876500000|2023-11-13 11:55:00|5997.5|5991.5|5997|5991|5999|5993|5996|5990|59
1699876800000|2023-11-13 12:00:00|5996.5|5990.5|5993|5987|5996.5|5990.5|5993|5987|77
1699877100000|2023-11-13 12:05:00|5993.5|5987.5|5993.5|5987.5|5995|5989|5993|5987|35
1699877400000|2023-11-13 12:10:00|5993|5987|5991|5985|5993|5987|5990|5984|63
1699877700000|2023-11-13 12:15:00|5991.5|5985.5|5993|5987|5993|5987|5991|5985|10
1699878000000|2023-11-13 12:20:00|5992|5986|5989|5983|5992|5986|5988.5|5982.5|40
1699878300000|2023-11-13 12:25:00|5990|5984|5987|5981|5990|5984|5987|5981|71
1699878600000|2023-11-13 12:30:00|5987.5|5981.5|5991|5985|5992|5986|5987.5|5981.5|186
1699878900000|2023-11-13 12:35:00|5991.5|5985.5|5994.5|5988.5|5995|5989|5991|5985|50
1699879200000|2023-11-13 12:40:00|5995|5989|5993|5987|5995|5989|5991|5985|27
1699879500000|2023-11-13 12:45:00|5992.5|5986.5|5991|5985|5992.5|5986.5|5991|5985|32
1699879800000|2023-11-13 12:50:00|5991.5|5985.5|5987|5981|5992|5986|5987|5981|59
1699880100000|2023-11-13 12:55:00|5987.5|5981.5|5988|5982|5989|5983|5986.5|5980.5|39
1699880400000|2023-11-13 13:00:00|5987.5|5981.5|5990|5984|5990.5|5984.5|5987|5981|24
1699880700000|2023-11-13 13:05:00|5989.5|5983.5|5990.5|5984.5|5991|5985|5988|5982|25
1699881000000|2023-11-13 13:10:00|5990|5984|5988|5982|5991|5985|5988|5982|12
1699881300000|2023-11-13 13:15:00|5987.5|5981.5|5991.5|5985.5|5992|5986|5987|5981|28
1699881600000|2023-11-13 13:20:00|5991|5985|5993|5987|5994|5988|5990|5984|26
1699881900000|2023-11-13 13:25:00|5992.5|5986.5|5998|5992|5998|5992|5992.5|5986.5|70
1699882200000|2023-11-13 13:30:00|5997.5|5991.5|6001|5995|6003|5997|5997.5|5991.5|110
1699882500000|2023-11-13 13:35:00|6001.5|5995.5|5994|5988|6003|5997|5994|5988|90
1699882800000|2023-11-13 13:40:00|5994.5|5988.5|5994|5988|5995|5989|5993|5987|20
1699883100000|2023-11-13 13:45:00|5993.5|5987.5|5995|5989|5997|5991|5993.5|5987.5|53
1699883400000|2023-11-13 13:50:00|5995.5|5989.5|5992.5|5986.5|5996|5990|5991|5985|54
1699883700000|2023-11-13 13:55:00|5993|5987|5997.5|5991.5|5997.5|5991.5|5992|5986|37
1699884000000|2023-11-13 14:00:00|5997|5991|5997|5991|5998|5992|5995|5989|71
1699884300000|2023-11-13 14:05:00|5997.5|5991.5|5996|5990|5998.5|5992.5|5995|5989|80
1699884600000|2023-11-13 14:10:00|5995.5|5989.5|5993|5987|5995.5|5989.5|5992|5986|45
1699884900000|2023-11-13 14:15:00|5993.5|5987.5|5992|5986|5994|5988|5991|5985|53
1699885200000|2023-11-13 14:20:00|5991.5|5985.5|5992|5986|5993|5987|5990|5984|24
1699885500000|2023-11-13 14:25:00|5993|5987|5991.5|5985.5|5994|5988|5990.5|5984.5|41
1699885800000|2023-11-13 14:30:00|5992.5|5986.5|5990.5|5984.5|6009|6003|5989|5983|616
1699886100000|2023-11-13 14:35:00|5990|5984|5996.5|5990.5|5996.5|5990.5|5986.5|5980.5|487
1699886400000|2023-11-13 14:40:00|5996|5990|5996.5|5990.5|6002|5996|5994.5|5988.5|501
1699886700000|2023-11-13 14:45:00|5997|5991|5992.5|5986.5|5999.5|5993.5|5991|5985|353
1699887000000|2023-11-13 14:50:00|5993|5987|5990|5984|6000|5994|5990|5984|246
1699887300000|2023-11-13 14:55:00|5989.5|5983.5|5989.5|5983.5|5991|5985|5985|5979|232
1699887600000|2023-11-13 15:00:00|5989|5983|5991.5|5985.5|5997|5991|5984.5|5978.5|217
1699887900000|2023-11-13 15:05:00|5992|5986|5987|5981|5994|5988|5986|5980|281
1699888200000|2023-11-13 15:10:00|5986|5980|5985.5|5979.5|5988|5982|5980|5974|222
1699888500000|2023-11-13 15:15:00|5985|5979|5995.5|5989.5|5996|5990|5982|5976|200
1699888800000|2023-11-13 15:20:00|5995|5989|5996|5990|6000.5|5994.5|5994|5988|158
1699889100000|2023-11-13 15:25:00|5995.5|5989.5|6001|5995|6003|5997|5994.5|5988.5|109
1699889400000|2023-11-13 15:30:00|6001.5|5995.5|6005|5999|6005|5999|6000|5994|200
1699889700000|2023-11-13 15:35:00|6005.5|5999.5|6003.5|5997.5|6006|6000|6003|5997|149
1699890000000|2023-11-13 15:40:00|6004|5998|6007.5|6001.5|6008.5|6002.5|6004|5998|242
1699890300000|2023-11-13 15:45:00|6007|6001|6011.5|6005.5|6011.5|6005.5|6007|6001|166
1699890600000|2023-11-13 15:50:00|6011|6005|6028|6022|6031|6025|6010|6004|278
1699890900000|2023-11-13 15:55:00|6029|6023|6035|6029|6035|6029|6028|6022|260
1699891200000|2023-11-13 16:00:00|6034|6028|6031|6025|6039|6033|6030|6024|363
1699891500000|2023-11-13 16:05:00|6030.5|6024.5|6038|6032|6041|6035|6029.5|6023.5|286
1699891800000|2023-11-13 16:10:00|6037.5|6031.5|6044|6038|6045|6039|6036|6030|441
1699892100000|2023-11-13 16:15:00|6043.5|6037.5|6038.5|6032.5|6043.5|6037.5|6036|6030|357
1699892400000|2023-11-13 16:20:00|6038|6032|6041|6035|6041|6035|6036.5|6030.5|567
1699892700000|2023-11-13 16:25:00|6040.5|6034.5|6046|6040|6046|6040|6039.5|6033.5|299
1699893000000|2023-11-13 16:30:00|6046.5|6040.5|6047|6041|6047.5|6041.5|6043|6037|315
1699893300000|2023-11-13 16:35:00|6046|6040|6049|6043|6049|6043|6043|6037|323
1699893600000|2023-11-13 16:40:00|6048.5|6042.5|6059|6053|6059|6053|6047|6041|325
1699893900000|2023-11-13 16:45:00|6059.5|6053.5|6058|6052|6063.5|6057.5|6057|6051|538
1699894200000|2023-11-13 16:50:00|6057.5|6051.5|6053|6047|6058|6052|6051|6045|304
1699894500000|2023-11-13 16:55:00|6052.5|6046.5|6052.5|6046.5|6056|6050|6050.5|6044.5|119
1699894800000|2023-11-13 17:00:00|6051.5|6045.5|6049.5|6043.5|6051.5|6045.5|6048.5|6042.5|78
1699895100000|2023-11-13 17:05:00|6050.5|6044.5|6046.5|6040.5|6050.5|6044.5|6045.5|6039.5|66
1699895400000|2023-11-13 17:10:00|6047.5|6041.5|6046.5|6040.5|6047.5|6041.5|6042.5|6036.5|110
1699895700000|2023-11-13 17:15:00|6045.5|6039.5|6043.5|6037.5|6045.5|6039.5|6042.5|6036.5|69
1699896000000|2023-11-13 17:20:00|6044.5|6038.5|6046.5|6040.5|6047.5|6041.5|6044.5|6038.5|42
1699896300000|2023-11-13 17:25:00|6045.5|6039.5|6046.5|6040.5|6048.5|6042.5|6045.5|6039.5|77
1699896600000|2023-11-13 17:30:00|6045.5|6039.5|6044.5|6038.5|6045.5|6039.5|6042.5|6036.5|113
1699896900000|2023-11-13 17:35:00|6045.5|6039.5|6044.5|6038.5|6045.5|6039.5|6043.5|6037.5|45
1699897200000|2023-11-13 17:40:00|6043.5|6037.5|6040.5|6034.5|6043.5|6037.5|6040.5|6034.5|32
1699897500000|2023-11-13 17:45:00|6039.5|6033.5|6037.5|6031.5|6039.5|6033.5|6036.5|6030.5|102
1699897800000|2023-11-13 17:50:00|6035.5|6029.5|6035.5|6029.5|6037.5|6031.5|6034.5|6028.5|67
1699898100000|2023-11-13 17:55:00|6034.5|6028.5|6037.5|6031.5|6037.5|6031.5|6034.5|6028.5|45
1699898400000|2023-11-13 18:00:00|6036.5|6030.5|6037.5|6031.5|6037.5|6031.5|6036.5|6030.5|70
1699898700000|2023-11-13 18:05:00|6038.5|6032.5|6034.5|6028.5|6038.5|6032.5|6033.5|6027.5|88
1699899000000|2023-11-13 18:10:00|6035.5|6029.5|6038.5|6032.5|6039.5|6033.5|6034.5|6028.5|38
1699899300000|2023-11-13 18:15:00|6037.5|6031.5|6039.5|6033.5|6039.5|6033.5|6036.5|6030.5|35
1699899600000|2023-11-13 18:20:00|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6036.5|6030.5|29
1699899900000|2023-11-13 18:25:00|6037.5|6031.5|6035.5|6029.5|6037.5|6031.5|6034.5|6028.5|49
1699900200000|2023-11-13 18:30:00|6034.5|6028.5|6034.5|6028.5|6035.5|6029.5|6033.5|6027.5|72
1699900500000|2023-11-13 18:35:00|6033.5|6027.5|6039.5|6033.5|6039.5|6033.5|6033.5|6027.5|367
1699900800000|2023-11-13 18:40:00|6038.5|6032.5|6043.5|6037.5|6043.5|6037.5|6038.5|6032.5|249
1699901100000|2023-11-13 18:45:00|6044.5|6038.5|6043.5|6037.5|6046.5|6040.5|6042.5|6036.5|235
1699901400000|2023-11-13 18:50:00|6042.5|6036.5|6036.5|6030.5|6043.5|6037.5|6036.5|6030.5|276
1699901700000|2023-11-13 18:55:00|6037.5|6031.5|6045.3|6027.3|6045.3|6031.5|6033.5|6027.3|120
1699902000000|2023-11-13 19:00:00|6045.2|6027.2|6043.8|6025.8|6046.3|6028.3|6043.4|6025.4|0
1699902300000|2023-11-13 19:05:00|6043.7|6025.7|6043.9|6025.9|6045|6027|6041.7|6023.7|0
1699902600000|2023-11-13 19:10:00|6044|6026|6044.8|6026.8|6045.8|6027.8|6043.6|6025.6|0
1699902900000|2023-11-13 19:15:00|6044.9|6026.9|6042.1|6024.1|6044.9|6026.9|6041.8|6023.8|0
1699903200000|2023-11-13 19:20:00|6042|6024|6040.8|6022.8|6042|6024|6040|6022|0
1699903500000|2023-11-13 19:25:00|6040.7|6022.7|6042|6024|6042|6024|6040.7|6022.7|0
1699903800000|2023-11-13 19:30:00|6042.1|6024.1|6040.8|6022.8|6043.8|6025.8|6040.8|6022.8|0
1699904100000|2023-11-13 19:35:00|6040.9|6022.9|6043|6025|6043.2|6025.2|6040.8|6022.8|0
1699904400000|2023-11-13 19:40:00|6042.9|6024.9|6042.2|6024.2|6043.9|6025.9|6042.1|6024.1|0
1699904700000|2023-11-13 19:45:00|6042.3|6024.3|6042.9|6024.9|6043.3|6025.3|6042.2|6024.2|0
1699905000000|2023-11-13 19:50:00|6042.8|6024.8|6036.3|6018.3|6042.8|6024.8|6035|6017|0
1699905300000|2023-11-13 19:55:00|6036.2|6018.2|6036.2|6018.2|6037.4|6019.4|6036.2|6018.2|0
1699905600000|2023-11-13 20:00:00|6036.1|6018.1|6039.5|6021.5|6039.6|6021.6|6035.5|6017.5|0
1699905900000|2023-11-13 20:05:00|6039.4|6021.4|6040.5|6022.5|6040.5|6022.5|6039.1|6021.1|0
1699906200000|2023-11-13 20:10:00|6040.4|6022.4|6043.3|6025.3|6043.4|6025.4|6038.8|6020.8|0
1699906500000|2023-11-13 20:15:00|6043.2|6025.2|6041.7|6023.7|6044.3|6026.3|6041.5|6023.5|0
1699906800000|2023-11-13 20:20:00|6041.8|6023.8|6041.1|6023.1|6041.9|6023.9|6040.8|6022.8|0
1699907100000|2023-11-13 20:25:00|6041|6023|6040.8|6022.8|6042.1|6024.1|6040.8|6022.8|0
1699907400000|2023-11-13 20:30:00|6040.7|6022.7|6042.3|6024.3|6042.6|6024.6|6040.5|6022.5|0
1699907700000|2023-11-13 20:35:00|6042.4|6024.4|6042.1|6024.1|6042.5|6024.5|6040.4|6022.4|0
1699908000000|2023-11-13 20:40:00|6042|6024|6042.8|6024.8|6044|6026|6041.8|6023.8|0
1699908300000|2023-11-13 20:45:00|6042.7|6024.7|6041.3|6023.3|6045.7|6027.7|6040.3|6022.3|0
1699908600000|2023-11-13 20:50:00|6041.4|6023.4|6036.4|6018.4|6043.1|6025.1|6036.2|6018.2|0
1699908900000|2023-11-13 20:55:00|6036.5|6018.5|6031.8|6013.8|6036.5|6018.5|6031.4|6013.4|0
1699909200000|2023-11-13 21:00:00|6031.4|6013.4|6033.4|6015.4|6033.6|6015.6|6031.4|6013.4|0
1699909500000|2023-11-13 21:05:00|6033.2|6015.2|6032.9|6014.9|6033.4|6015.4|6032.7|6014.7|0
1699909800000|2023-11-13 21:10:00|6033.2|6015.2|6033.2|6015.2|6033.4|6015.4|6032.5|6014.5|0
1699910100000|2023-11-13 21:15:00|6033.4|6015.4|6032.5|6014.5|6033.4|6015.4|6032.5|6014.5|0
1699910400000|2023-11-13 21:20:00|6032.7|6014.7|6033.2|6015.2|6033.4|6015.4|6032.7|6014.7|0
1699910700000|2023-11-13 21:25:00|6033.4|6015.4|6033.9|6015.9|6033.9|6015.9|6033.4|6015.4|0
1699911000000|2023-11-13 21:30:00|6033.7|6015.7|6034.1|6016.1|6034.1|6016.1|6033.6|6015.6|0
1699911300000|2023-11-13 21:35:00|6033.9|6015.9|6033.6|6015.6|6033.9|6015.9|6033.6|6015.6|0
1699911600000|2023-11-13 21:40:00|6033.8|6015.8|6033.9|6015.9|6034.3|6016.3|6033.8|6015.8|0
1699911900000|2023-11-13 21:45:00|6034.1|6016.1|6034.1|6016.1|6034.1|6016.1|6033.6|6015.6|0
1699912200000|2023-11-13 21:50:00|6034.2|6016.2|6034.1|6016.1|6034.2|6016.2|6033.7|6015.7|0
1699912500000|2023-11-13 21:55:00|6033.9|6015.9|6040.9|6022.9|6041.1|6023.1|6033.9|6015.9|0
1699912800000|2023-11-13 22:00:00|6040.7|6022.7|6040.9|6022.9|6040.9|6022.9|6040.7|6022.7|0
1699913100000|2023-11-13 22:05:00|6040.8|6022.8|6040.8|6022.8|6040.8|6022.8|6040.2|6022.2|0
1699913400000|2023-11-13 22:10:00|6040.9|6022.9|6040.7|6022.7|6041|6023|6040.6|6022.6|0
1699914000000|2023-11-13 22:20:00|6040.5|6022.5|6040.5|6022.5|6040.5|6022.5|6040.5|6022.5|0
1699914300000|2023-11-13 22:25:00|6040.4|6022.4|6040.5|6022.5|6040.6|6022.6|6040.4|6022.4|0
1699914900000|2023-11-13 22:35:00|6040.6|6022.6|6040.6|6022.6|6040.6|6022.6|6040.6|6022.6|0
1699915200000|2023-11-13 22:40:00|6040.7|6022.7|6040.7|6022.7|6040.7|6022.7|6040.7|6022.7|0
1699915500000|2023-11-13 22:45:00|6040.6|6022.6|6040.6|6022.6|6040.6|6022.6|6040.6|6022.6|0
1699915800000|2023-11-13 22:50:00|6040.5|6022.5|6040.5|6022.5|6040.5|6022.5|6040.5|6022.5|0
1699916100000|2023-11-13 22:55:00|6040.7|6022.7|6040.2|6022.2|6040.7|6022.7|6040.2|6022.2|0
1699916400000|2023-11-13 23:00:00|6039.9|6021.9|6039.2|6021.2|6040.8|6022.8|6039.2|6021.2|0
1699916700000|2023-11-13 23:05:00|6039.4|6021.4|6040.1|6022.1|6040.3|6022.3|6039.2|6021.2|0
1699917000000|2023-11-13 23:10:00|6039.9|6021.9|6039.2|6021.2|6040.1|6022.1|6039.1|6021.1|0
1699917300000|2023-11-13 23:15:00|6039|6021|6039.4|6021.4|6039.4|6021.4|6039|6021|0
1699917600000|2023-11-13 23:20:00|6039.3|6021.3|6039.4|6021.4|6039.4|6021.4|6039.2|6021.2|0
1699917900000|2023-11-13 23:25:00|6039.2|6021.2|6039.4|6021.4|6039.4|6021.4|6039|6021|0
1699918200000|2023-11-13 23:30:00|6039.6|6021.6|6039.4|6021.4|6039.6|6021.6|6039.2|6021.2|0
1699918500000|2023-11-13 23:35:00|6039.6|6021.6|6039.6|6021.6|6039.9|6021.9|6039.6|6021.6|0
1699918800000|2023-11-13 23:40:00|6039.8|6021.8|6040.1|6022.1|6040.3|6022.3|6039.6|6021.6|0
1699919100000|2023-11-13 23:45:00|6039.9|6021.9|6039.4|6021.4|6040|6022|6039.4|6021.4|0
1699919400000|2023-11-13 23:50:00|6039.6|6021.6|6040.1|6022.1|6040.3|6022.3|6039.6|6021.6|0
1699919700000|2023-11-13 23:55:00|6040.3|6022.3|6040.1|6022.1|6040.3|6022.3|6040.1|6022.1|0
1699920000000|2023-11-14 00:00:00|6039.9|6021.9|6039.2|6021.2|6040.2|6022.2|6038.7|6020.7|0
1699920300000|2023-11-14 00:05:00|6039.4|6021.4|6039.4|6021.4|6040.3|6022.3|6039|6021|0
1699920600000|2023-11-14 00:10:00|6039.6|6021.6|6040.1|6022.1|6040.5|6022.5|6039.4|6021.4|0
1699920900000|2023-11-14 00:15:00|6039.9|6021.9|6039.4|6021.4|6040.1|6022.1|6039.4|6021.4|0
1699921200000|2023-11-14 00:20:00|6039.6|6021.6|6028.5|6010.5|6039.6|6021.6|6028.5|6010.5|0
1699921500000|2023-11-14 00:25:00|6028.7|6010.7|6029|6011|6029.2|6011.2|6028.5|6010.5|0
1699921800000|2023-11-14 00:30:00|6029.1|6011.1|6029.3|6011.3|6029.3|6011.3|6028.8|6010.8|0
1699922100000|2023-11-14 00:35:00|6029.1|6011.1|6028.9|6010.9|6029.6|6011.6|6028.9|6010.9|0
1699922400000|2023-11-14 00:40:00|6029.1|6011.1|6029.4|6011.4|6029.6|6011.6|6029.1|6011.1|0
1699922700000|2023-11-14 00:45:00|6030|6012|6024.7|6006.7|6030.4|6012.4|6024.7|6006.7|0
1699923000000|2023-11-14 00:50:00|6024.8|6006.8|6025|6007|6025|6007|6024.5|6006.5|0
1699923300000|2023-11-14 00:55:00|6024.8|6006.8|6025.2|6007.2|6025.5|6007.5|6024.7|6006.7|0
1699923600000|2023-11-14 01:00:00|6025.4|6007.4|6025.2|6007.2|6026|6008|6025.1|6007.1|0
1699923900000|2023-11-14 01:05:00|6025.1|6007.1|6025|6007|6025.2|6007.2|6024.5|6006.5|0
1699924200000|2023-11-14 01:10:00|6025.2|6007.2|6030|6012|6030.4|6012.4|6025.2|6007.2|0
1699924500000|2023-11-14 01:15:00|6030.2|6012.2|6020.1|6014.1|6030.2|6017.1|6012.1|6006.1|1600
1699924800000|2023-11-14 01:20:00|6019.1|6013.1|6030.1|6024.1|6033.1|6027.1|6018.1|6012.1|1037
1699925100000|2023-11-14 01:25:00|6029.1|6023.1|6022.1|6016.1|6030.1|6024.1|6017.1|6011.1|989
1699925400000|2023-11-14 01:30:00|6014.1|6008.1|6011.1|6005.1|6030.1|6024.1|6006.1|6000.1|3475
1699925700000|2023-11-14 01:35:00|6012.1|6006.1|6026.1|6020.1|6036.1|6030.1|6002.1|5996.1|2055
1699926000000|2023-11-14 01:40:00|6024.1|6018.1|6028.1|6022.1|6031.1|6025.1|6016.1|6010.1|1789
1699926300000|2023-11-14 01:45:00|6029.1|6023.1|6005.1|5999.1|6034.1|6028.1|6005.1|5999.1|1264
1699926600000|2023-11-14 01:50:00|6006.1|6000.1|5999.1|5993.1|6013.1|6007.1|5995.1|5989.1|1106
1699926900000|2023-11-14 01:55:00|6000.1|5994.1|6003.1|5997.1|6009.1|6003.1|5997.1|5991.1|1445
1699927200000|2023-11-14 02:00:00|6004.1|5998.1|5997.1|5991.1|6008.1|6002.1|5988.1|5982.1|1705
1699927500000|2023-11-14 02:05:00|5996.1|5990.1|5983.1|5977.1|5996.1|5990.1|5981.1|5975.1|1474
1699927800000|2023-11-14 02:10:00|5982.1|5976.1|5986.1|5980.1|5993.1|5987.1|5982.1|5976.1|1322
1699928100000|2023-11-14 02:15:00|5987.1|5981.1|5995.1|5989.1|5996.1|5990.1|5986.1|5980.1|1336
1699928400000|2023-11-14 02:20:00|5996.1|5990.1|5984.1|5978.1|5997.1|5991.1|5978.1|5972.1|840
1699928700000|2023-11-14 02:25:00|5985.1|5979.1|5989.1|5983.1|5992.1|5986.1|5983.1|5977.1|616
1699929000000|2023-11-14 02:30:00|5987.1|5981.1|5985.1|5979.1|5994.1|5988.1|5974.1|5968.1|674
1699929300000|2023-11-14 02:35:00|5984.1|5978.1|5986.1|5980.1|5988.1|5982.1|5975.1|5969.1|852
1699929600000|2023-11-14 02:40:00|5985.1|5979.1|5988.1|5982.1|5991.1|5985.1|5981.1|5975.1|420
1699929900000|2023-11-14 02:45:00|5989.1|5983.1|5996.1|5990.1|5996.1|5990.1|5988.1|5982.1|788
1699930200000|2023-11-14 02:50:00|5995.1|5989.1|5993.1|5987.1|6003.1|5997.1|5992.1|5986.1|553
1699930500000|2023-11-14 02:55:00|5992.1|5986.1|5978.1|5972.1|5994.1|5988.1|5978.1|5972.1|1238
1699930800000|2023-11-14 03:00:00|5979.1|5973.1|5965.1|5959.1|5980.1|5974.1|5962.1|5956.1|2147
1699931100000|2023-11-14 03:05:00|5966.1|5960.1|5964.1|5958.1|5972.1|5966.1|5959.1|5953.1|1137
1699931400000|2023-11-14 03:10:00|5963.1|5957.1|5966.1|5960.1|5971.1|5965.1|5960.1|5954.1|548
1699931700000|2023-11-14 03:15:00|5967.1|5961.1|5965.1|5959.1|5969.1|5963.1|5960.1|5954.1|466
1699932000000|2023-11-14 03:20:00|5964.1|5958.1|5962.1|5956.1|5964.1|5958.1|5954.1|5948.1|763
1699932300000|2023-11-14 03:25:00|5963.1|5957.1|5961.1|5955.1|5966.1|5960.1|5960.1|5954.1|378
1699932600000|2023-11-14 03:30:00|5962.1|5956.1|5962.1|5956.1|5963.1|5957.1|5958.1|5952.1|337
1699932900000|2023-11-14 03:35:00|5961.1|5955.1|5966.1|5960.1|5967.1|5961.1|5961.1|5955.1|371
1699933200000|2023-11-14 03:40:00|5967.1|5961.1|5970.1|5964.1|5970.1|5964.1|5964.1|5958.1|366
1699933500000|2023-11-14 03:45:00|5969.1|5963.1|5969.1|5963.1|5970.1|5964.1|5963.1|5957.1|282
1699933800000|2023-11-14 03:50:00|5970.1|5964.1|5973.1|5967.1|5973.1|5967.1|5969.1|5963.1|300
1699934100000|2023-11-14 03:55:00|5971.1|5965.1|5969.1|5963.1|5974.1|5968.1|5969.1|5963.1|456
1699934400000|2023-11-14 04:00:00|5977.1|5959.1|5977.1|5959.1|5977.1|5959.1|5976.8|5958.8|0
1699934700000|2023-11-14 04:05:00|5977.3|5959.3|5977|5959|5977.3|5959.3|5976.8|5958.8|0
1699935000000|2023-11-14 04:10:00|5976.8|5958.8|5977|5959|5977|5959|5976.8|5958.8|0
1699935300000|2023-11-14 04:15:00|5976.8|5958.8|5977.2|5959.2|5977.4|5959.4|5976.7|5958.7|0
1699935600000|2023-11-14 04:20:00|5977|5959|5977.4|5959.4|5977.4|5959.4|5977|5959|0
1699935900000|2023-11-14 04:25:00|5977.6|5959.6|5977.2|5959.2|5977.6|5959.6|5977.2|5959.2|0
1699936200000|2023-11-14 04:30:00|5977|5959|5978.1|5960.1|5978.1|5960.1|5976.9|5958.9|0
1699936500000|2023-11-14 04:35:00|5977.9|5959.9|5977.6|5959.6|5978.1|5960.1|5977.6|5959.6|0
1699936800000|2023-11-14 04:40:00|5977.8|5959.8|5977.6|5959.6|5977.8|5959.8|5977.6|5959.6|0
1699937100000|2023-11-14 04:45:00|5977.4|5959.4|5976.9|5958.9|5977.4|5959.4|5976.9|5958.9|0
1699937400000|2023-11-14 04:50:00|5977.1|5959.1|5977.4|5959.4|5977.4|5959.4|5976.9|5958.9|0
1699937700000|2023-11-14 04:55:00|5977.2|5959.2|5977.2|5959.2|5977.3|5959.3|5977.2|5959.2|0
1699938000000|2023-11-14 05:00:00|5968.1|5962.1|5961.1|5955.1|5968.1|5962.1|5960.1|5954.1|712
1699938300000|2023-11-14 05:05:00|5962.1|5956.1|5966.1|5960.1|5970.1|5964.1|5962.1|5956.1|421
1699938600000|2023-11-14 05:10:00|5965.1|5959.1|5972.1|5966.1|5972.1|5966.1|5965.1|5959.1|651
1699938900000|2023-11-14 05:15:00|5973.1|5967.1|5959.1|5953.1|5973.1|5967.1|5956.1|5950.1|1258
1699939200000|2023-11-14 05:20:00|5960.1|5954.1|5963.1|5957.1|5964.1|5958.1|5960.1|5954.1|404
1699939500000|2023-11-14 05:25:00|5962.1|5956.1|5973.1|5967.1|5975.1|5969.1|5959.1|5953.1|604
1699939800000|2023-11-14 05:30:00|5972.1|5966.1|5967.1|5961.1|5974.1|5968.1|5965.1|5959.1|949
1699940100000|2023-11-14 05:35:00|5966.1|5960.1|5970.1|5964.1|5974.1|5968.1|5965.1|5959.1|491
1699940400000|2023-11-14 05:40:00|5969.1|5963.1|5973.1|5967.1|5974.1|5968.1|5966.1|5960.1|324
1699940700000|2023-11-14 05:45:00|5972.1|5966.1|5968.1|5962.1|5976.1|5970.1|5968.1|5962.1|266
1699941000000|2023-11-14 05:50:00|5969.1|5963.1|5974.1|5968.1|5975.1|5969.1|5967.1|5961.1|263
1699941300000|2023-11-14 05:55:00|5973.1|5967.1|5968.1|5962.1|5974.1|5968.1|5967.1|5961.1|215
1699941600000|2023-11-14 06:00:00|5967.1|5961.1|5963.1|5957.1|5967.1|5961.1|5958.1|5952.1|679
1699941900000|2023-11-14 06:05:00|5964.1|5958.1|5974.1|5968.1|5977.1|5971.1|5964.1|5958.1|715
1699942200000|2023-11-14 06:10:00|5975.1|5969.1|5976.1|5970.1|5979.1|5973.1|5971.1|5965.1|484
1699942500000|2023-11-14 06:15:00|5975.1|5969.1|5976.1|5970.1|5978.1|5972.1|5969.1|5963.1|395
1699942800000|2023-11-14 06:20:00|5975.1|5969.1|5974.1|5968.1|5978.1|5972.1|5973.1|5967.1|392
1699943100000|2023-11-14 06:25:00|5973.1|5967.1|5971.1|5965.1|5975.1|5969.1|5971.1|5965.1|467
1699943400000|2023-11-14 06:30:00|5970.1|5964.1|5976.1|5970.1|5977.1|5971.1|5970.1|5964.1|243
1699943700000|2023-11-14 06:35:00|5977.1|5971.1|5981.1|5975.1|5981.1|5975.1|5977.1|5971.1|318
1699944000000|2023-11-14 06:40:00|5982.1|5976.1|5985.1|5979.1|5986.1|5980.1|5980.1|5974.1|967
1699944300000|2023-11-14 06:45:00|5984.1|5978.1|5989.1|5983.1|5991.1|5985.1|5984.1|5978.1|835
1699944600000|2023-11-14 06:50:00|5990.1|5984.1|5989.1|5983.1|5996.1|5990.1|5989.1|5983.1|618
1699944900000|2023-11-14 06:55:00|5990.1|5984.1|5984.1|5978.1|5990.1|5984.1|5982.1|5976.1|918
1699945200000|2023-11-14 07:00:00|5983.1|5977.1|5982.1|5976.1|5984.1|5978.1|5980.1|5974.1|373
1699945500000|2023-11-14 07:05:00|5981.1|5975.1|5987.1|5981.1|5989.1|5983.1|5978.1|5972.1|1885
1699945800000|2023-11-14 07:10:00|5986.1|5980.1|5987.1|5981.1|5989.1|5983.1|5986.1|5980.1|1249
1699946100000|2023-11-14 07:15:00|5988.1|5982.1|5986.1|5980.1|5988.1|5982.1|5986.1|5980.1|255
1699946400000|2023-11-14 07:20:00|5985.1|5979.1|5983.1|5977.1|5987.1|5981.1|5979.1|5973.1|627
1699946700000|2023-11-14 07:25:00|5982.1|5976.1|5984.1|5978.1|5984.1|5978.1|5980.1|5974.1|472
1699947000000|2023-11-14 07:30:00|5983.1|5977.1|5987.1|5981.1|5989.1|5983.1|5983.1|5977.1|1102
1699947300000|2023-11-14 07:35:00|5986.1|5980.1|5984.1|5978.1|5987.1|5981.1|5982.1|5976.1|570
1699947600000|2023-11-14 07:40:00|5983.1|5977.1|5979.1|5973.1|5984.1|5978.1|5979.1|5973.1|584
1699947900000|2023-11-14 07:45:00|5978.1|5972.1|5977.1|5971.1|5980.1|5974.1|5977.1|5971.1|1041
1699948200000|2023-11-14 07:50:00|5978.1|5972.1|5972.1|5966.1|5978.1|5972.1|5971.1|5965.1|886
1699948500000|2023-11-14 07:55:00|5973.1|5967.1|5973.1|5967.1|5975.1|5969.1|5971.1|5965.1|1179
1699948800000|2023-11-14 08:00:00|5974.1|5968.1|5967.1|5961.1|5976.1|5970.1|5966.1|5960.1|2398
1699949100000|2023-11-14 08:05:00|5968.1|5962.1|5962.1|5956.1|5972.1|5966.1|5962.1|5956.1|1712
1699949400000|2023-11-14 08:10:00|5963.1|5957.1|5960.1|5954.1|5965.1|5959.1|5957.1|5951.1|1916
1699949700000|2023-11-14 08:15:00|5961.1|5955.1|5963.1|5957.1|5963.1|5957.1|5959.1|5953.1|625
1699950000000|2023-11-14 08:20:00|5964.1|5958.1|5964.1|5958.1|5966.1|5960.1|5963.1|5957.1|713
1699950300000|2023-11-14 08:25:00|5965.1|5959.1|5962.1|5956.1|5965.1|5959.1|5958.1|5952.1|1012
1699950600000|2023-11-14 08:30:00|5971.1|5953.1|5972.5|5954.5|5972.8|5954.8|5970.5|5952.5|38
1699950900000|2023-11-14 08:35:00|5972.3|5954.3|5972.8|5954.8|5972.8|5954.8|5971.1|5953.1|0
1699951200000|2023-11-14 08:40:00|5973|5955|5971.3|5953.3|5973.1|5955.1|5970.6|5952.6|0
1699951500000|2023-11-14 08:45:00|5971.1|5953.1|5972.2|5954.2|5972.2|5954.2|5970.4|5952.4|0
1699951800000|2023-11-14 08:50:00|5972.3|5954.3|5973.2|5955.2|5973.4|5955.4|5972.2|5954.2|0
1699952100000|2023-11-14 08:55:00|5973.4|5955.4|5973.9|5955.9|5974.3|5956.3|5973.2|5955.2|0
1699952400000|2023-11-14 09:00:00|5973.7|5955.7|5973.8|5955.8|5974.3|5956.3|5973.2|5955.2|0
1699952700000|2023-11-14 09:05:00|5973.7|5955.7|5975.6|5957.6|5975.6|5957.6|5973.6|5955.6|0
1699953000000|2023-11-14 09:10:00|5975.7|5957.7|5976.5|5958.5|5977.1|5959.1|5975.7|5957.7|0
1699953300000|2023-11-14 09:15:00|5967.1|5961.1|5973.1|5967.1|5979.1|5973.1|5967.1|5961.1|665
1699953600000|2023-11-14 09:20:00|5974.1|5968.1|5973.1|5967.1|5976.1|5970.1|5973.1|5967.1|44
1699953900000|2023-11-14 09:25:00|5972.1|5966.1|5970.1|5964.1|5972.1|5966.1|5969.1|5963.1|49
1699954200000|2023-11-14 09:30:00|5971.1|5965.1|5971.1|5965.1|5972.1|5966.1|5970.1|5964.1|58
1699954500000|2023-11-14 09:35:00|5970.1|5964.1|6003.1|5997.1|6024.1|6018.1|5967.1|5961.1|2810
1699954800000|2023-11-14 09:40:00|6001.1|5995.1|6001.1|5995.1|6008.1|6002.1|5995.1|5989.1|855
1699955100000|2023-11-14 09:45:00|6000.1|5994.1|6011.1|6005.1|6012.1|6006.1|5998.1|5992.1|496
1699955400000|2023-11-14 09:50:00|6010.1|6004.1|6000.1|5994.1|6010.1|6004.1|6000.1|5994.1|435
1699955700000|2023-11-14 09:55:00|5999.1|5993.1|6000.1|5994.1|6002.1|5996.1|5997.1|5991.1|216
1699956000000|2023-11-14 10:00:00|6001.1|5995.1|5999.1|5993.1|6004.1|5998.1|5998.1|5992.1|213
1699956300000|2023-11-14 10:05:00|5998.1|5992.1|5999.1|5993.1|5999.1|5993.1|5997.1|5991.1|193
1699956600000|2023-11-14 10:10:00|5998.1|5992.1|6000.1|5994.1|6002.1|5996.1|5998.1|5992.1|111
1699956900000|2023-11-14 10:15:00|6001.1|5995.1|6003.1|5997.1|6003.1|5997.1|6001.1|5995.1|93
1699957200000|2023-11-14 10:20:00|6004.1|5998.1|6002.1|5996.1|6004.1|5998.1|6000.1|5994.1|140
1699957500000|2023-11-14 10:25:00|6003.1|5997.1|6003.1|5997.1|6004.1|5998.1|6003.1|5997.1|158
1699957800000|2023-11-14 10:30:00|6004.1|5998.1|5998.1|5992.1|6004.1|5998.1|5998.1|5992.1|78
1699958100000|2023-11-14 10:35:00|5997.1|5991.1|5998.1|5992.1|5998.1|5992.1|5997.1|5991.1|70
1699958400000|2023-11-14 10:40:00|5999.1|5993.1|5990.1|5984.1|5999.1|5993.1|5989.1|5983.1|167
1699958700000|2023-11-14 10:45:00|5991.1|5985.1|5985.1|5979.1|5991.1|5985.1|5985.1|5979.1|271
1699959000000|2023-11-14 10:50:00|5984.1|5978.1|5988.1|5982.1|5988.1|5982.1|5983.1|5977.1|80
1699959300000|2023-11-14 10:55:00|5989.1|5983.1|5991.1|5985.1|5991.1|5985.1|5989.1|5983.1|85
1699959600000|2023-11-14 11:00:00|5990.6|5984.6|5989.1|5983.1|5991.6|5985.6|5989.1|5983.1|91
1699959900000|2023-11-14 11:05:00|5989.6|5983.6|5987.6|5981.6|5991.6|5985.6|5986.1|5980.1|58
1699960200000|2023-11-14 11:10:00|5987.1|5981.1|5987.6|5981.6|5988.6|5982.6|5986.6|5980.6|68
1699960500000|2023-11-14 11:15:00|5987.1|5981.1|5989.1|5983.1|5989.6|5983.6|5987.1|5981.1|30
1699960800000|2023-11-14 11:20:00|5989.6|5983.6|5985.1|5979.1|5990.6|5984.6|5985.1|5979.1|25
1699961100000|2023-11-14 11:25:00|5985.6|5979.6|5984.6|5978.6|5985.6|5979.6|5984.1|5978.1|35
1699961400000|2023-11-14 11:30:00|5985.1|5979.1|5986.1|5980.1|5986.6|5980.6|5982.6|5976.6|56
1699961700000|2023-11-14 11:35:00|5985.6|5979.6|5986.6|5980.6|5987.6|5981.6|5984.6|5978.6|19
1699962000000|2023-11-14 11:40:00|5986.1|5980.1|5985.6|5979.6|5986.6|5980.6|5983.6|5977.6|25
1699962300000|2023-11-14 11:45:00|5985.1|5979.1|5985.1|5979.1|5987.6|5981.6|5984.6|5978.6|18
1699962600000|2023-11-14 11:50:00|5985.6|5979.6|5986.6|5980.6|5989.1|5983.1|5984.6|5978.6|18
1699962900000|2023-11-14 11:55:00|5987.1|5981.1|5988.6|5982.6|5990.1|5984.1|5987.1|5981.1|3
1699963200000|2023-11-14 12:00:00|5989.1|5983.1|5991.1|5985.1|5992.6|5986.6|5989.1|5983.1|12
1699963500000|2023-11-14 12:05:00|5990.6|5984.6|5988.6|5982.6|5991.6|5985.6|5987.6|5981.6|17
1699963800000|2023-11-14 12:10:00|5988.1|5982.1|5987.6|5981.6|5988.6|5982.6|5986.6|5980.6|16
1699964100000|2023-11-14 12:15:00|5988.1|5982.1|5987.1|5981.1|5988.6|5982.6|5986.1|5980.1|21
1699964400000|2023-11-14 12:20:00|5986.6|5980.6|5986.1|5980.1|5987.6|5981.6|5985.6|5979.6|17
1699964700000|2023-11-14 12:25:00|5986.6|5980.6|5986.6|5980.6|5988.6|5982.6|5986.1|5980.1|15
1699965000000|2023-11-14 12:30:00|5986.1|5980.1|5987.6|5981.6|5988.1|5982.1|5985.1|5979.1|32
1699965300000|2023-11-14 12:35:00|5987.1|5981.1|5988.6|5982.6|5989.6|5983.6|5986.1|5980.1|49
1699965600000|2023-11-14 12:40:00|5988.1|5982.1|5987.1|5981.1|5988.6|5982.6|5986.1|5980.1|33
1699965900000|2023-11-14 12:45:00|5987.6|5981.6|5988.6|5982.6|5989.1|5983.1|5986.1|5980.1|37
1699966200000|2023-11-14 12:50:00|5989.1|5983.1|5990.6|5984.6|5992.6|5986.6|5988.6|5982.6|126
1699966500000|2023-11-14 12:55:00|5991.1|5985.1|5992.6|5986.6|5993.6|5987.6|5990.1|5984.1|42
1699966800000|2023-11-14 13:00:00|5993.1|5987.1|5993.6|5987.6|5997.1|5991.1|5992.6|5986.6|34
1699967100000|2023-11-14 13:05:00|5993.1|5987.1|5993.6|5987.6|5994.6|5988.6|5992.1|5986.1|45
1699967400000|2023-11-14 13:10:00|5994.1|5988.1|5991.6|5985.6|5996.1|5990.1|5991.1|5985.1|107
1699967700000|2023-11-14 13:15:00|5992.1|5986.1|5994.6|5988.6|5996.1|5990.1|5991.6|5985.6|126
1699968000000|2023-11-14 13:20:00|5995.1|5989.1|5992.6|5986.6|5996.6|5990.6|5992.1|5986.1|54
1699968300000|2023-11-14 13:25:00|5992.1|5986.1|5988.1|5982.1|5993.6|5987.6|5987.6|5981.6|120
1699968600000|2023-11-14 13:30:00|5994.1|5988.1|6036.1|6030.1|6043.6|6037.6|5989.1|5983.1|2090
1699968900000|2023-11-14 13:35:00|6036.6|6030.6|6048.6|6042.6|6050.6|6044.6|6036.1|6030.1|615
1699969200000|2023-11-14 13:40:00|6047.6|6041.6|6054.1|6048.1|6057.6|6051.6|6046.6|6040.6|391
1699969500000|2023-11-14 13:45:00|6054.6|6048.6|6066.6|6060.6|6066.6|6060.6|6050.1|6044.1|540
1699969800000|2023-11-14 13:50:00|6066.1|6060.1|6074.6|6068.6|6079.6|6073.6|6059.6|6053.6|444
1699970100000|2023-11-14 13:55:00|6074.1|6068.1|6077.1|6071.1|6081.6|6075.6|6071.6|6065.6|398
1699970400000|2023-11-14 14:00:00|6075.6|6069.6|6082.6|6076.6|6083.6|6077.6|6067.1|6061.1|461
1699970700000|2023-11-14 14:05:00|6083.1|6077.1|6086.1|6080.1|6086.6|6080.6|6075.6|6069.6|474
1699971000000|2023-11-14 14:10:00|6086.6|6080.6|6087.6|6081.6|6090.6|6084.6|6082.6|6076.6|448
1699971300000|2023-11-14 14:15:00|6088.1|6082.1|6090.6|6084.6|6095.1|6089.1|6085.6|6079.6|339
1699971600000|2023-11-14 14:20:00|6090.1|6084.1|6095.6|6089.6|6095.6|6089.6|6085.6|6079.6|186
1699971900000|2023-11-14 14:25:00|6095.1|6089.1|6078.6|6072.6|6095.1|6089.1|6078.6|6072.6|260
1699972200000|2023-11-14 14:30:00|6079.1|6073.1|6093.6|6087.6|6094.1|6088.1|6073.1|6067.1|1108
1699972500000|2023-11-14 14:35:00|6094.1|6088.1|6098.6|6092.6|6101.6|6095.6|6089.1|6083.1|678
1699972800000|2023-11-14 14:40:00|6098.1|6092.1|6098.6|6092.6|6100.6|6094.6|6083.6|6077.6|638
1699973100000|2023-11-14 14:45:00|6098.1|6092.1|6090.1|6084.1|6103.6|6097.6|6090.1|6084.1|856
1699973400000|2023-11-14 14:50:00|6089.6|6083.6|6096.1|6090.1|6101.6|6095.6|6082.6|6076.6|667
1699973700000|2023-11-14 14:55:00|6095.6|6089.6|6103.1|6097.1|6106.6|6100.6|6094.6|6088.6|434
1699974000000|2023-11-14 15:00:00|6102.6|6096.6|6103.6|6097.6|6103.6|6097.6|6094.6|6088.6|458
1699974300000|2023-11-14 15:05:00|6102.6|6096.6|6094.6|6088.6|6102.6|6096.6|6088.1|6082.1|572
1699974600000|2023-11-14 15:10:00|6095.6|6089.6|6105.1|6099.1|6105.6|6099.6|6093.6|6087.6|946
1699974900000|2023-11-14 15:15:00|6105.6|6099.6|6105.6|6099.6|6108.6|6102.6|6101.6|6095.6|522
1699975200000|2023-11-14 15:20:00|6106.1|6100.1|6117.6|6111.6|6117.6|6111.6|6105.6|6099.6|641
1699975500000|2023-11-14 15:25:00|6116.6|6110.6|6124.1|6118.1|6126.6|6120.6|6116.6|6110.6|632
1699975800000|2023-11-14 15:30:00|6124.6|6118.6|6117.6|6111.6|6125.6|6119.6|6115.6|6109.6|500
1699976100000|2023-11-14 15:35:00|6118.1|6112.1|6118.6|6112.6|6119.6|6113.6|6113.6|6107.6|377
1699976400000|2023-11-14 15:40:00|6119.1|6113.1|6114.6|6108.6|6122.6|6116.6|6108.1|6102.1|700
1699976700000|2023-11-14 15:45:00|6114.1|6108.1|6114.1|6108.1|6119.6|6113.6|6110.6|6104.6|340
1699977000000|2023-11-14 15:50:00|6113.6|6107.6|6122.6|6116.6|6122.6|6116.6|6112.6|6106.6|392
1699977300000|2023-11-14 15:55:00|6121.6|6115.6|6122.6|6116.6|6124.6|6118.6|6120.6|6114.6|365
1699977600000|2023-11-14 16:00:00|6122.1|6116.1|6128.6|6122.6|6128.6|6122.6|6121.6|6115.6|203
1699977900000|2023-11-14 16:05:00|6128.1|6122.1|6137.6|6131.6|6137.6|6131.6|6127.1|6121.1|479
1699978200000|2023-11-14 16:10:00|6138.1|6132.1|6146.1|6140.1|6146.6|6140.6|6137.6|6131.6|658
1699978500000|2023-11-14 16:15:00|6145.6|6139.6|6137.6|6131.6|6148.6|6142.6|6136.6|6130.6|477
1699978800000|2023-11-14 16:20:00|6137.1|6131.1|6137.1|6131.1|6138.6|6132.6|6132.6|6126.6|977
1699979100000|2023-11-14 16:25:00|6136.6|6130.6|6133.6|6127.6|6137.6|6131.6|6127.1|6121.1|594
1699979400000|2023-11-14 16:30:00|6134.1|6128.1|6132.1|6126.1|6136.6|6130.6|6131.6|6125.6|450
1699979700000|2023-11-14 16:35:00|6133.1|6127.1|6123.6|6117.6|6133.6|6127.6|6123.1|6117.1|754
1699980000000|2023-11-14 16:40:00|6124.6|6118.6|6125.6|6119.6|6126.6|6120.6|6122.6|6116.6|417
1699980300000|2023-11-14 16:45:00|6125.1|6119.1|6122.1|6116.1|6127.6|6121.6|6120.6|6114.6|234
1699980600000|2023-11-14 16:50:00|6121.6|6115.6|6117.6|6111.6|6121.6|6115.6|6113.6|6107.6|329
1699980900000|2023-11-14 16:55:00|6117.1|6111.1|6114.1|6108.1|6117.6|6111.6|6111.6|6105.6|147
1699981200000|2023-11-14 17:00:00|6113.1|6107.1|6117.1|6111.1|6117.1|6111.1|6111.1|6105.1|194
1699981500000|2023-11-14 17:05:00|6116.1|6110.1|6114.1|6108.1|6118.1|6112.1|6114.1|6108.1|224
1699981800000|2023-11-14 17:10:00|6113.1|6107.1|6115.1|6109.1|6117.1|6111.1|6110.1|6104.1|222
1699982100000|2023-11-14 17:15:00|6114.1|6108.1|6112.1|6106.1|6116.1|6110.1|6112.1|6106.1|206
1699982400000|2023-11-14 17:20:00|6113.1|6107.1|6113.1|6107.1|6116.1|6110.1|6110.1|6104.1|112
1699982700000|2023-11-14 17:25:00|6114.1|6108.1|6110.1|6104.1|6117.1|6111.1|6109.1|6103.1|271
1699983000000|2023-11-14 17:30:00|6109.1|6103.1|6117.1|6111.1|6118.1|6112.1|6109.1|6103.1|198
1699983300000|2023-11-14 17:35:00|6118.1|6112.1|6123.1|6117.1|6123.1|6117.1|6114.1|6108.1|135
1699983600000|2023-11-14 17:40:00|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|6121.1|6115.1|168
1699983900000|2023-11-14 17:45:00|6125.1|6119.1|6133.1|6127.1|6133.1|6127.1|6125.1|6119.1|296
1699984200000|2023-11-14 17:50:00|6132.1|6126.1|6134.1|6128.1|6134.1|6128.1|6130.1|6124.1|190
1699984500000|2023-11-14 17:55:00|6133.1|6127.1|6131.1|6125.1|6135.1|6129.1|6131.1|6125.1|238
1699984800000|2023-11-14 18:00:00|6132.1|6126.1|6130.1|6124.1|6134.1|6128.1|6129.1|6123.1|243
1699985100000|2023-11-14 18:05:00|6129.1|6123.1|6135.1|6129.1|6136.1|6130.1|6128.1|6122.1|201
1699985400000|2023-11-14 18:10:00|6134.1|6128.1|6134.1|6128.1|6138.1|6132.1|6132.1|6126.1|176
1699985700000|2023-11-14 18:15:00|6133.1|6127.1|6134.1|6128.1|6135.1|6129.1|6132.1|6126.1|139
1699986000000|2023-11-14 18:20:00|6133.1|6127.1|6138.1|6132.1|6140.1|6134.1|6133.1|6127.1|130
1699986300000|2023-11-14 18:25:00|6137.1|6131.1|6138.1|6132.1|6138.1|6132.1|6135.1|6129.1|65
1699986600000|2023-11-14 18:30:00|6139.1|6133.1|6137.1|6131.1|6141.1|6135.1|6137.1|6131.1|92
1699986900000|2023-11-14 18:35:00|6136.1|6130.1|6137.1|6131.1|6137.1|6131.1|6134.1|6128.1|79
1699987200000|2023-11-14 18:40:00|6138.1|6132.1|6134.1|6128.1|6138.1|6132.1|6133.1|6127.1|158
1699987500000|2023-11-14 18:45:00|6135.1|6129.1|6135.1|6129.1|6136.1|6130.1|6132.1|6126.1|313
1699987800000|2023-11-14 18:50:00|6134.1|6128.1|6131.1|6125.1|6136.1|6130.1|6130.1|6124.1|423
1699988100000|2023-11-14 18:55:00|6132.1|6126.1|6135.5|6117.5|6135.5|6127.1|6128.1|6117.5|461
1699988400000|2023-11-14 19:00:00|6135.4|6117.4|6138.4|6120.4|6138.4|6120.4|6135|6117|0
1699988700000|2023-11-14 19:05:00|6139.2|6121.2|6139|6121|6142.1|6124.1|6137.4|6119.4|0
1699989000000|2023-11-14 19:10:00|6138.9|6120.9|6141|6123|6141|6123|6137.9|6119.9|0
1699989300000|2023-11-14 19:15:00|6141.1|6123.1|6141.1|6123.1|6141.1|6123.1|6139|6121|0
1699989600000|2023-11-14 19:20:00|6141|6123|6141.4|6123.4|6141.4|6123.4|6140.1|6122.1|0
1699989900000|2023-11-14 19:25:00|6141.3|6123.3|6141.5|6123.5|6141.6|6123.6|6136.9|6118.9|0
1699990200000|2023-11-14 19:30:00|6141.6|6123.6|6138.8|6120.8|6145.5|6127.5|6137.8|6119.8|0
1699990500000|2023-11-14 19:35:00|6138.9|6120.9|6144.9|6126.9|6145|6127|6138.7|6120.7|0
1699990800000|2023-11-14 19:40:00|6145|6127|6145.9|6127.9|6146.9|6128.9|6144.9|6126.9|0
1699991100000|2023-11-14 19:45:00|6146|6128|6146.3|6128.3|6146.4|6128.4|6145.2|6127.2|0
1699991400000|2023-11-14 19:50:00|6146.4|6128.4|6148.3|6130.3|6149.3|6131.3|6146.4|6128.4|0
1699991700000|2023-11-14 19:55:00|6148.4|6130.4|6149.5|6131.5|6149.5|6131.5|6147.7|6129.7|0
1699992000000|2023-11-14 20:00:00|6149.4|6131.4|6151.1|6133.1|6151.1|6133.1|6148.3|6130.3|0
1699992300000|2023-11-14 20:05:00|6151|6133|6152|6134|6152.3|6134.3|6151|6133|0
1699992600000|2023-11-14 20:10:00|6151.9|6133.9|6153.1|6135.1|6153.3|6135.3|6147.8|6129.8|0
1699992900000|2023-11-14 20:15:00|6153.2|6135.2|6154.1|6136.1|6155.9|6137.9|6152.2|6134.2|0
1699993200000|2023-11-14 20:20:00|6154|6136|6155|6137|6155.4|6137.4|6152|6134|0
1699993500000|2023-11-14 20:25:00|6155.1|6137.1|6159.6|6141.6|6159.6|6141.6|6154.7|6136.7|0
1699993800000|2023-11-14 20:30:00|6159.5|6141.5|6154.1|6136.1|6161.3|6143.3|6152.3|6134.3|0
1699994100000|2023-11-14 20:35:00|6154|6136|6155.9|6137.9|6158.4|6140.4|6152.2|6134.2|0
1699994400000|2023-11-14 20:40:00|6155|6137|6153|6135|6156.9|6138.9|6153|6135|0
1699994700000|2023-11-14 20:45:00|6153.1|6135.1|6146.2|6128.2|6153.8|6135.8|6144.9|6126.9|0
1699995000000|2023-11-14 20:50:00|6145.9|6127.9|6141.4|6123.4|6146.6|6128.6|6138.1|6120.1|0
1699995300000|2023-11-14 20:55:00|6141.5|6123.5|6145.9|6127.9|6147.5|6129.5|6137.7|6119.7|0
1699995600000|2023-11-14 21:00:00|6145.7|6127.7|6148.6|6130.6|6151.3|6133.3|6145|6127|0
1699995900000|2023-11-14 21:05:00|6148.4|6130.4|6147.9|6129.9|6148.8|6130.8|6147.5|6129.5|0
1699996200000|2023-11-14 21:10:00|6148.1|6130.1|6148.1|6130.1|6148.5|6130.5|6147.9|6129.9|0
1699996500000|2023-11-14 21:15:00|6148.4|6130.4|6147.9|6129.9|6148.6|6130.6|6147.9|6129.9|0
1699996800000|2023-11-14 21:20:00|6148|6130|6148.1|6130.1|6148.4|6130.4|6147.9|6129.9|0
1699997100000|2023-11-14 21:25:00|6148.4|6130.4|6149.2|6131.2|6149.2|6131.2|6147.7|6129.7|0
1699997400000|2023-11-14 21:30:00|6149.4|6131.4|6149.2|6131.2|6149.5|6131.5|6149.2|6131.2|0
1699997700000|2023-11-14 21:35:00|6149|6131|6150.1|6132.1|6150.3|6132.3|6149|6131|0
1699998000000|2023-11-14 21:40:00|6150.3|6132.3|6150.3|6132.3|6150.3|6132.3|6150.1|6132.1|0
1699998300000|2023-11-14 21:45:00|6150.1|6132.1|6149.2|6131.2|6150.3|6132.3|6149.2|6131.2|0
1699998600000|2023-11-14 21:50:00|6149.4|6131.4|6149.7|6131.7|6150.1|6132.1|6149.4|6131.4|0
1699998900000|2023-11-14 21:55:00|6149.9|6131.9|6149.4|6131.4|6149.9|6131.9|6149.3|6131.3|0
1699999200000|2023-11-14 22:00:00|6149.3|6131.3|6149.2|6131.2|6149.8|6131.8|6149.2|6131.2|0
1699999500000|2023-11-14 22:05:00|6149.1|6131.1|6148.9|6130.9|6149.4|6131.4|6148.4|6130.4|0
1699999800000|2023-11-14 22:10:00|6148.8|6130.8|6148.5|6130.5|6149.1|6131.1|6148.4|6130.4|0
1700000100000|2023-11-14 22:15:00|6148.9|6130.9|6149.5|6131.5|6149.5|6131.5|6148.9|6130.9|0
1700000400000|2023-11-14 22:20:00|6149.6|6131.6|6149.5|6131.5|6149.7|6131.7|6149.5|6131.5|0
1700000700000|2023-11-14 22:25:00|6149.6|6131.6|6149.3|6131.3|6149.8|6131.8|6149.3|6131.3|0
1700001000000|2023-11-14 22:30:00|6149.2|6131.2|6149.2|6131.2|6149.3|6131.3|6149.1|6131.1|0
1700001300000|2023-11-14 22:35:00|6149.3|6131.3|6149.5|6131.5|6149.5|6131.5|6149.2|6131.2|0
1700001600000|2023-11-14 22:40:00|6149.6|6131.6|6149.6|6131.6|6149.6|6131.6|6149.6|6131.6|0
1700001900000|2023-11-14 22:45:00|6149.7|6131.7|6149.7|6131.7|6149.7|6131.7|6149.6|6131.6|0
1700002200000|2023-11-14 22:50:00|6149.6|6131.6|6149.6|6131.6|6149.9|6131.9|6149.5|6131.5|0
1700002500000|2023-11-14 22:55:00|6149.8|6131.8|6149.7|6131.7|6149.9|6131.9|6149.5|6131.5|0
1700002800000|2023-11-14 23:00:00|6149.9|6131.9|6151.5|6133.5|6151.9|6133.9|6149.2|6131.2|0
1700003100000|2023-11-14 23:05:00|6151.4|6133.4|6151.5|6133.5|6151.9|6133.9|6151.3|6133.3|0
1700003400000|2023-11-14 23:10:00|6151.7|6133.7|6151.7|6133.7|6151.9|6133.9|6151.5|6133.5|0
1700003700000|2023-11-14 23:15:00|6151.9|6133.9|6152|6134|6152.2|6134.2|6151.3|6133.3|0
1700004000000|2023-11-14 23:20:00|6151.8|6133.8|6151.5|6133.5|6152.2|6134.2|6151.3|6133.3|0
1700004300000|2023-11-14 23:25:00|6151.3|6133.3|6151.7|6133.7|6151.8|6133.8|6151.3|6133.3|0
1700004600000|2023-11-14 23:30:00|6151.8|6133.8|6151.2|6133.2|6151.9|6133.9|6151|6133|0
1700004900000|2023-11-14 23:35:00|6151.4|6133.4|6152.1|6134.1|6152.1|6134.1|6151.4|6133.4|0
1700005200000|2023-11-14 23:40:00|6152|6134|6152.4|6134.4|6153|6135|6151.9|6133.9|0
1700005500000|2023-11-14 23:45:00|6152.2|6134.2|6150.8|6132.8|6152.4|6134.4|6150.8|6132.8|0
1700005800000|2023-11-14 23:50:00|6150.7|6132.7|6150.8|6132.8|6151.5|6133.5|6150.3|6132.3|0
1700006100000|2023-11-14 23:55:00|6150.6|6132.6|6150.3|6132.3|6150.8|6132.8|6149.9|6131.9|0
1700006400000|2023-11-15 00:00:00|6150.5|6132.5|6149.9|6131.9|6151|6133|6149.7|6131.7|0
1700006700000|2023-11-15 00:05:00|6149.7|6131.7|6149.9|6131.9|6150.1|6132.1|6149.4|6131.4|0
1700007000000|2023-11-15 00:10:00|6149.7|6131.7|6148.5|6130.5|6149.8|6131.8|6148.5|6130.5|0
1700007300000|2023-11-15 00:15:00|6148.7|6130.7|6149.4|6131.4|6149.4|6131.4|6148.4|6130.4|0
1700007600000|2023-11-15 00:20:00|6149.6|6131.6|6150|6132|6150|6132|6149.2|6131.2|0
1700007900000|2023-11-15 00:25:00|6149.8|6131.8|6150.5|6132.5|6150.5|6132.5|6149.6|6131.6|0
1700008200000|2023-11-15 00:30:00|6150.4|6132.4|6149.9|6131.9|6150.7|6132.7|6149.6|6131.6|0
1700008500000|2023-11-15 00:35:00|6150.1|6132.1|6150.1|6132.1|6150.3|6132.3|6149.9|6131.9|0
1700008800000|2023-11-15 00:40:00|6150.3|6132.3|6148.9|6130.9|6150.3|6132.3|6148.9|6130.9|0
1700009100000|2023-11-15 00:45:00|6148.7|6130.7|6149.5|6131.5|6149.5|6131.5|6148.6|6130.6|0
1700009400000|2023-11-15 00:50:00|6149.7|6131.7|6150|6132|6150.4|6132.4|6149.7|6131.7|0
1700009700000|2023-11-15 00:55:00|6150.2|6132.2|6150.1|6132.1|6150.4|6132.4|6149.7|6131.7|0
1700010000000|2023-11-15 01:00:00|6150.3|6132.3|6150.1|6132.1|6150.6|6132.6|6149.9|6131.9|0
1700010300000|2023-11-15 01:05:00|6150.3|6132.3|6150.6|6132.6|6151|6133|6150.3|6132.3|0
1700010600000|2023-11-15 01:10:00|6150.8|6132.8|6150.6|6132.6|6151|6133|6150.4|6132.4|0
1700010900000|2023-11-15 01:15:00|6156.2|6138.2|6147.7|6141.7|6166.7|6160.7|6143.7|6137.7|4585
1700011200000|2023-11-15 01:20:00|6145.7|6139.7|6134.7|6128.7|6155.7|6149.7|6130.7|6124.7|4369
1700011500000|2023-11-15 01:25:00|6133.7|6127.7|6135.7|6129.7|6142.7|6136.7|6130.7|6124.7|1449
1700011800000|2023-11-15 01:30:00|6133.7|6127.7|6103.7|6097.7|6137.7|6131.7|6103.7|6097.7|6272
1700012100000|2023-11-15 01:35:00|6105.7|6099.7|6107.7|6101.7|6120.7|6114.7|6105.7|6099.7|4073
1700012400000|2023-11-15 01:40:00|6108.7|6102.7|6107.7|6101.7|6120.7|6114.7|6102.7|6096.7|2653
1700012700000|2023-11-15 01:45:00|6108.7|6102.7|6111.7|6105.7|6123.7|6117.7|6108.7|6102.7|2495
1700013000000|2023-11-15 01:50:00|6112.7|6106.7|6095.7|6089.7|6117.7|6111.7|6093.7|6087.7|3099
1700013300000|2023-11-15 01:55:00|6094.7|6088.7|6097.7|6091.7|6103.7|6097.7|6091.7|6085.7|3060
1700013600000|2023-11-15 02:00:00|6102.7|6096.7|6098.7|6092.7|6114.7|6108.7|6095.7|6089.7|4442
1700013900000|2023-11-15 02:05:00|6097.7|6091.7|6086.7|6080.7|6104.7|6098.7|6084.7|6078.7|1920
1700014200000|2023-11-15 02:10:00|6085.7|6079.7|6088.7|6082.7|6094.7|6088.7|6083.7|6077.7|2169
1700014500000|2023-11-15 02:15:00|6089.7|6083.7|6105.7|6099.7|6110.7|6104.7|6088.7|6082.7|2058
1700014800000|2023-11-15 02:20:00|6104.7|6098.7|6108.7|6102.7|6111.7|6105.7|6098.7|6092.7|1195
1700015100000|2023-11-15 02:25:00|6109.7|6103.7|6118.7|6112.7|6120.7|6114.7|6108.7|6102.7|1293
1700015400000|2023-11-15 02:30:00|6117.7|6111.7|6116.7|6110.7|6118.7|6112.7|6107.7|6101.7|1112
1700015700000|2023-11-15 02:35:00|6115.7|6109.7|6129.7|6123.7|6131.7|6125.7|6115.7|6109.7|1678
1700016000000|2023-11-15 02:40:00|6128.7|6122.7|6138.7|6132.7|6140.7|6134.7|6120.7|6114.7|1981
1700016300000|2023-11-15 02:45:00|6137.7|6131.7|6128.7|6122.7|6139.7|6133.7|6124.7|6118.7|1542
1700016600000|2023-11-15 02:50:00|6127.7|6121.7|6128.7|6122.7|6133.7|6127.7|6125.7|6119.7|1031
1700016900000|2023-11-15 02:55:00|6127.7|6121.7|6135.7|6129.7|6135.7|6129.7|6126.7|6120.7|1530
1700017200000|2023-11-15 03:00:00|6136.7|6130.7|6136.7|6130.7|6138.7|6132.7|6131.7|6125.7|815
1700017500000|2023-11-15 03:05:00|6135.7|6129.7|6137.7|6131.7|6139.7|6133.7|6130.7|6124.7|735
1700017800000|2023-11-15 03:10:00|6138.7|6132.7|6133.7|6127.7|6142.7|6136.7|6133.7|6127.7|863
1700018100000|2023-11-15 03:15:00|6134.7|6128.7|6135.7|6129.7|6140.7|6134.7|6131.7|6125.7|1140
1700018400000|2023-11-15 03:20:00|6133.7|6127.7|6130.7|6124.7|6134.7|6128.7|6129.7|6123.7|914
1700018700000|2023-11-15 03:25:00|6129.7|6123.7|6128.7|6122.7|6136.7|6130.7|6128.7|6122.7|835
1700019000000|2023-11-15 03:30:00|6129.7|6123.7|6126.7|6120.7|6132.7|6126.7|6125.7|6119.7|882
1700019300000|2023-11-15 03:35:00|6127.7|6121.7|6135.7|6129.7|6137.7|6131.7|6126.7|6120.7|928
1700019600000|2023-11-15 03:40:00|6134.7|6128.7|6138.7|6132.7|6139.7|6133.7|6134.7|6128.7|1044
1700019900000|2023-11-15 03:45:00|6139.7|6133.7|6138.7|6132.7|6141.7|6135.7|6133.7|6127.7|1254
1700020200000|2023-11-15 03:50:00|6137.7|6131.7|6135.7|6129.7|6139.7|6133.7|6134.7|6128.7|657
1700020500000|2023-11-15 03:55:00|6136.7|6130.7|6137.7|6131.7|6138.7|6132.7|6134.7|6128.7|704
1700020800000|2023-11-15 04:00:00|6142.8|6124.8|6142.7|6124.7|6143|6125|6142.5|6124.5|0
1700021100000|2023-11-15 04:05:00|6142.8|6124.8|6146.7|6128.7|6146.7|6128.7|6142.8|6124.8|0
1700021400000|2023-11-15 04:10:00|6146.9|6128.9|6146.9|6128.9|6146.9|6128.9|6146.7|6128.7|0
1700021700000|2023-11-15 04:15:00|6146.7|6128.7|6146.4|6128.4|6146.9|6128.9|6146.4|6128.4|0
1700022000000|2023-11-15 04:20:00|6146.2|6128.2|6145.9|6127.9|6146.4|6128.4|6145.7|6127.7|0
1700022600000|2023-11-15 04:30:00|6146.1|6128.1|6146|6128|6146.3|6128.3|6146|6128|0
1700022900000|2023-11-15 04:35:00|6146.2|6128.2|6145.9|6127.9|6146.4|6128.4|6145.9|6127.9|0
1700023200000|2023-11-15 04:40:00|6145.8|6127.8|6145.6|6127.6|6145.9|6127.9|6145.6|6127.6|0
1700023500000|2023-11-15 04:45:00|6145.4|6127.4|6145.4|6127.4|6145.5|6127.5|6145.4|6127.4|0
1700023800000|2023-11-15 04:50:00|6145.2|6127.2|6145.2|6127.2|6145.2|6127.2|6145|6127|0
1700024100000|2023-11-15 04:55:00|6145|6127|6145|6127|6145|6127|6144.8|6126.8|0
1700024400000|2023-11-15 05:00:00|6136.7|6130.7|6144.7|6138.7|6144.7|6138.7|6130.7|6124.7|1794
1700024700000|2023-11-15 05:05:00|6143.7|6137.7|6126.7|6120.7|6143.7|6137.7|6126.7|6120.7|995
1700025000000|2023-11-15 05:10:00|6125.7|6119.7|6129.7|6123.7|6130.7|6124.7|6124.7|6118.7|857
1700025300000|2023-11-15 05:15:00|6128.7|6122.7|6140.7|6134.7|6141.7|6135.7|6128.7|6122.7|766
1700025600000|2023-11-15 05:20:00|6139.7|6133.7|6136.7|6130.7|6145.7|6139.7|6136.7|6130.7|908
1700025900000|2023-11-15 05:25:00|6137.7|6131.7|6141.7|6135.7|6145.7|6139.7|6135.7|6129.7|854
1700026200000|2023-11-15 05:30:00|6142.7|6136.7|6150.7|6144.7|6151.7|6145.7|6139.7|6133.7|1085
1700026500000|2023-11-15 05:35:00|6151.7|6145.7|6151.7|6145.7|6156.7|6150.7|6146.7|6140.7|2110
1700026800000|2023-11-15 05:40:00|6150.7|6144.7|6151.7|6145.7|6152.7|6146.7|6141.7|6135.7|1244
1700027100000|2023-11-15 05:45:00|6152.7|6146.7|6156.7|6150.7|6158.7|6152.7|6151.7|6145.7|1320
1700027400000|2023-11-15 05:50:00|6157.7|6151.7|6153.7|6147.7|6158.7|6152.7|6148.7|6142.7|985
1700027700000|2023-11-15 05:55:00|6152.7|6146.7|6147.7|6141.7|6153.7|6147.7|6145.7|6139.7|914
1700028000000|2023-11-15 06:00:00|6146.7|6140.7|6153.7|6147.7|6155.7|6149.7|6142.7|6136.7|1185
1700028300000|2023-11-15 06:05:00|6152.7|6146.7|6157.7|6151.7|6160.7|6154.7|6151.7|6145.7|1219
1700028600000|2023-11-15 06:10:00|6158.7|6152.7|6163.7|6157.7|6164.7|6158.7|6153.7|6147.7|1078
1700028900000|2023-11-15 06:15:00|6162.7|6156.7|6165.7|6159.7|6166.7|6160.7|6160.7|6154.7|1418
1700029200000|2023-11-15 06:20:00|6166.7|6160.7|6162.7|6156.7|6169.7|6163.7|6161.7|6155.7|1211
1700029500000|2023-11-15 06:25:00|6161.7|6155.7|6169.7|6163.7|6170.7|6164.7|6159.7|6153.7|1086
1700029800000|2023-11-15 06:30:00|6168.7|6162.7|6169.7|6163.7|6175.7|6169.7|6166.7|6160.7|1682
1700030100000|2023-11-15 06:35:00|6167.7|6161.7|6170.7|6164.7|6170.7|6164.7|6164.7|6158.7|1258
1700030400000|2023-11-15 06:40:00|6171.7|6165.7|6178.7|6172.7|6179.7|6173.7|6169.7|6163.7|2584
1700030700000|2023-11-15 06:45:00|6177.7|6171.7|6198.7|6192.7|6222.7|6216.7|6177.7|6171.7|8965
1700031000000|2023-11-15 06:50:00|6197.7|6191.7|6192.7|6186.7|6206.7|6200.7|6191.7|6185.7|2218
1700031300000|2023-11-15 06:55:00|6191.7|6185.7|6195.7|6189.7|6195.7|6189.7|6182.7|6176.7|2564
1700031600000|2023-11-15 07:00:00|6194.7|6188.7|6194.7|6188.7|6204.7|6198.7|6192.7|6186.7|2025
1700031900000|2023-11-15 07:05:00|6193.7|6187.7|6193.7|6187.7|6202.7|6196.7|6192.7|6186.7|1820
1700032200000|2023-11-15 07:10:00|6194.7|6188.7|6208.7|6202.7|6208.7|6202.7|6193.7|6187.7|1552
1700032500000|2023-11-15 07:15:00|6207.7|6201.7|6201.7|6195.7|6209.7|6203.7|6199.7|6193.7|1251
1700032800000|2023-11-15 07:20:00|6200.7|6194.7|6198.7|6192.7|6202.7|6196.7|6196.7|6190.7|1058
1700033100000|2023-11-15 07:25:00|6199.7|6193.7|6200.7|6194.7|6204.7|6198.7|6197.7|6191.7|1559
1700033400000|2023-11-15 07:30:00|6201.7|6195.7|6208.7|6202.7|6208.7|6202.7|6198.7|6192.7|2088
1700033700000|2023-11-15 07:35:00|6207.7|6201.7|6208.7|6202.7|6210.7|6204.7|6204.7|6198.7|2444
1700034000000|2023-11-15 07:40:00|6209.7|6203.7|6207.7|6201.7|6215.7|6209.7|6206.7|6200.7|2075
1700034300000|2023-11-15 07:45:00|6208.7|6202.7|6204.7|6198.7|6210.7|6204.7|6203.7|6197.7|1499
1700034600000|2023-11-15 07:50:00|6203.7|6197.7|6201.7|6195.7|6206.7|6200.7|6199.7|6193.7|2528
1700034900000|2023-11-15 07:55:00|6200.7|6194.7|6205.7|6199.7|6208.7|6202.7|6199.7|6193.7|2636
1700035200000|2023-11-15 08:00:00|6206.7|6200.7|6212.7|6206.7|6213.7|6207.7|6203.7|6197.7|3129
1700035500000|2023-11-15 08:05:00|6213.7|6207.7|6219.7|6213.7|6222.7|6216.7|6210.7|6204.7|4260
1700035800000|2023-11-15 08:10:00|6220.7|6214.7|6218.7|6212.7|6224.7|6218.7|6212.7|6206.7|3319
1700036100000|2023-11-15 08:15:00|6217.7|6211.7|6216.7|6210.7|6223.7|6217.7|6212.7|6206.7|7494
1700036400000|2023-11-15 08:20:00|6217.7|6211.7|6217.7|6211.7|6222.7|6216.7|6214.7|6208.7|3049
1700036700000|2023-11-15 08:25:00|6216.7|6210.7|6215.7|6209.7|6219.7|6213.7|6211.7|6205.7|1682
1700037000000|2023-11-15 08:30:00|6223.7|6205.7|6225|6207|6225|6207|6223.5|6205.5|16
1700037300000|2023-11-15 08:35:00|6225.1|6207.1|6227.3|6209.3|6227.8|6209.8|6225.1|6207.1|18
1700037600000|2023-11-15 08:40:00|6227.2|6209.2|6229.8|6211.8|6230.1|6212.1|6226.8|6208.8|755
1700037900000|2023-11-15 08:45:00|6230|6212|6234.9|6216.9|6235.3|6217.3|6229.5|6211.5|0
1700038200000|2023-11-15 08:50:00|6235|6217|6235.4|6217.4|6236.2|6218.2|6235|6217|0
1700038500000|2023-11-15 08:55:00|6235.1|6217.1|6236.1|6218.1|6236.8|6218.8|6235|6217|0
1700038800000|2023-11-15 09:00:00|6235.9|6217.9|6235.2|6217.2|6236.6|6218.6|6234.5|6216.5|0
1700039100000|2023-11-15 09:05:00|6235.4|6217.4|6240|6222|6241.4|6223.4|6234.9|6216.9|0
1700039400000|2023-11-15 09:10:00|6239.9|6221.9|6240|6222|6242.2|6224.2|6238.1|6220.1|0
1700039700000|2023-11-15 09:15:00|6239.8|6221.8|6237.7|6231.7|6253.7|6247.7|6212.7|6206.7|1240
1700040000000|2023-11-15 09:20:00|6239.7|6233.7|6228.7|6222.7|6239.7|6233.7|6228.7|6222.7|1278
1700040300000|2023-11-15 09:25:00|6227.7|6221.7|6220.7|6214.7|6228.7|6222.7|6211.7|6205.7|1330
1700040600000|2023-11-15 09:30:00|6219.7|6213.7|6223.7|6217.7|6224.7|6218.7|6218.7|6212.7|255
1700040900000|2023-11-15 09:35:00|6222.7|6216.7|6228.7|6222.7|6229.7|6223.7|6221.7|6215.7|717
1700041200000|2023-11-15 09:40:00|6229.7|6223.7|6216.7|6210.7|6230.7|6224.7|6216.7|6210.7|200
1700041500000|2023-11-15 09:45:00|6217.7|6211.7|6218.7|6212.7|6219.7|6213.7|6214.7|6208.7|153
1700041800000|2023-11-15 09:50:00|6217.7|6211.7|6214.7|6208.7|6218.7|6212.7|6214.7|6208.7|268
1700042100000|2023-11-15 09:55:00|6210.7|6204.7|6219.7|6213.7|6221.7|6215.7|6210.7|6204.7|159
1700042400000|2023-11-15 10:00:00|6218.7|6212.7|6216.7|6210.7|6220.7|6214.7|6215.7|6209.7|95
1700042700000|2023-11-15 10:05:00|6215.7|6209.7|6214.7|6208.7|6217.7|6211.7|6214.7|6208.7|151
1700043000000|2023-11-15 10:10:00|6216.7|6210.7|6217.7|6211.7|6219.7|6213.7|6216.7|6210.7|45
1700043300000|2023-11-15 10:15:00|6216.7|6210.7|6221.7|6215.7|6222.7|6216.7|6215.7|6209.7|154
1700043600000|2023-11-15 10:20:00|6220.7|6214.7|6222.7|6216.7|6223.7|6217.7|6220.7|6214.7|38
1700043900000|2023-11-15 10:25:00|6223.7|6217.7|6224.7|6218.7|6225.7|6219.7|6221.7|6215.7|152
1700044200000|2023-11-15 10:30:00|6225.7|6219.7|6227.7|6221.7|6228.7|6222.7|6224.7|6218.7|200
1700044500000|2023-11-15 10:35:00|6228.7|6222.7|6231.7|6225.7|6232.7|6226.7|6227.7|6221.7|112
1700044800000|2023-11-15 10:40:00|6230.7|6224.7|6233.7|6227.7|6235.7|6229.7|6230.7|6224.7|243
1700045100000|2023-11-15 10:45:00|6232.7|6226.7|6237.7|6231.7|6240.7|6234.7|6232.7|6226.7|592
1700045400000|2023-11-15 10:50:00|6238.7|6232.7|6241.7|6235.7|6241.7|6235.7|6237.7|6231.7|68
1700045700000|2023-11-15 10:55:00|6240.7|6234.7|6239.7|6233.7|6240.7|6234.7|6238.7|6232.7|107
1700046000000|2023-11-15 11:00:00|6240.2|6234.2|6240.2|6234.2|6241.2|6235.2|6238.2|6232.2|243
1700046300000|2023-11-15 11:05:00|6239.7|6233.7|6238.2|6232.2|6240.2|6234.2|6236.7|6230.7|62
1700046600000|2023-11-15 11:10:00|6237.7|6231.7|6238.2|6232.2|6239.2|6233.2|6236.2|6230.2|55
1700046900000|2023-11-15 11:15:00|6238.7|6232.7|6239.2|6233.2|6239.7|6233.7|6237.2|6231.2|44
1700047200000|2023-11-15 11:20:00|6238.2|6232.2|6240.2|6234.2|6241.2|6235.2|6237.7|6231.7|49
1700047500000|2023-11-15 11:25:00|6241.2|6235.2|6240.2|6234.2|6242.2|6236.2|6239.7|6233.7|54
1700047800000|2023-11-15 11:30:00|6239.7|6233.7|6239.2|6233.2|6241.2|6235.2|6237.2|6231.2|82
1700048100000|2023-11-15 11:35:00|6239.7|6233.7|6241.2|6235.2|6243.2|6237.2|6239.2|6233.2|50
1700048400000|2023-11-15 11:40:00|6241.7|6235.7|6241.2|6235.2|6243.2|6237.2|6240.2|6234.2|26
1700048700000|2023-11-15 11:45:00|6240.7|6234.7|6245.2|6239.2|6245.2|6239.2|6240.2|6234.2|85
1700049000000|2023-11-15 11:50:00|6245.7|6239.7|6249.2|6243.2|6250.7|6244.7|6245.2|6239.2|257
1700049300000|2023-11-15 11:55:00|6248.7|6242.7|6247.2|6241.2|6250.2|6244.2|6247.2|6241.2|172
1700049600000|2023-11-15 12:00:00|6247.7|6241.7|6246.2|6240.2|6248.2|6242.2|6243.2|6237.2|60
1700049900000|2023-11-15 12:05:00|6245.7|6239.7|6243.2|6237.2|6245.7|6239.7|6242.2|6236.2|72
1700050200000|2023-11-15 12:10:00|6242.2|6236.2|6245.7|6239.7|6247.2|6241.2|6242.2|6236.2|71
1700050500000|2023-11-15 12:15:00|6245.2|6239.2|6240.2|6234.2|6246.2|6240.2|6239.2|6233.2|264
1700050800000|2023-11-15 12:20:00|6241.2|6235.2|6242.2|6236.2|6242.2|6236.2|6237.2|6231.2|70
1700051100000|2023-11-15 12:25:00|6242.7|6236.7|6245.2|6239.2|6248.2|6242.2|6239.2|6233.2|118
1700051400000|2023-11-15 12:30:00|6244.7|6238.7|6244.7|6238.7|6247.7|6241.7|6244.2|6238.2|59
1700051700000|2023-11-15 12:35:00|6244.2|6238.2|6246.7|6240.7|6247.2|6241.2|6242.2|6236.2|53
1700052000000|2023-11-15 12:40:00|6246.2|6240.2|6250.2|6244.2|6250.2|6244.2|6246.2|6240.2|162
1700052300000|2023-11-15 12:45:00|6250.7|6244.7|6249.7|6243.7|6251.2|6245.2|6249.2|6243.2|157
1700052600000|2023-11-15 12:50:00|6250.2|6244.2|6253.2|6247.2|6254.2|6248.2|6248.7|6242.7|121
1700052900000|2023-11-15 12:55:00|6252.7|6246.7|6262.2|6256.2|6262.7|6256.7|6252.7|6246.7|617
1700053200000|2023-11-15 13:00:00|6263.2|6257.2|6265.2|6259.2|6265.2|6259.2|6260.2|6254.2|238
1700053500000|2023-11-15 13:05:00|6264.7|6258.7|6267.7|6261.7|6271.2|6265.2|6262.7|6256.7|190
1700053800000|2023-11-15 13:10:00|6267.2|6261.2|6268.7|6262.7|6270.7|6264.7|6266.2|6260.2|137
1700054100000|2023-11-15 13:15:00|6268.2|6262.2|6270.2|6264.2|6270.2|6264.2|6265.2|6259.2|162
1700054400000|2023-11-15 13:20:00|6269.7|6263.7|6272.2|6266.2|6273.2|6267.2|6269.2|6263.2|297
1700054700000|2023-11-15 13:25:00|6271.7|6265.7|6271.7|6265.7|6275.2|6269.2|6270.2|6264.2|483
1700055000000|2023-11-15 13:30:00|6271.2|6265.2|6247.2|6241.2|6279.7|6273.7|6247.2|6241.2|949
1700055300000|2023-11-15 13:35:00|6247.7|6241.7|6237.2|6231.2|6253.2|6247.2|6237.2|6231.2|616
1700055600000|2023-11-15 13:40:00|6236.7|6230.7|6222.2|6216.2|6240.2|6234.2|6219.2|6213.2|379
1700055900000|2023-11-15 13:45:00|6221.7|6215.7|6237.2|6231.2|6237.2|6231.2|6219.7|6213.7|384
1700056200000|2023-11-15 13:50:00|6237.7|6231.7|6248.7|6242.7|6250.2|6244.2|6236.7|6230.7|449
1700056500000|2023-11-15 13:55:00|6249.2|6243.2|6242.2|6236.2|6249.2|6243.2|6238.2|6232.2|295
1700056800000|2023-11-15 14:00:00|6242.7|6236.7|6241.2|6235.2|6247.2|6241.2|6238.7|6232.7|344
1700057100000|2023-11-15 14:05:00|6240.7|6234.7|6242.2|6236.2|6246.2|6240.2|6235.7|6229.7|257
1700057400000|2023-11-15 14:10:00|6242.7|6236.7|6239.7|6233.7|6243.2|6237.2|6236.7|6230.7|246
1700057700000|2023-11-15 14:15:00|6240.2|6234.2|6244.7|6238.7|6244.7|6238.7|6239.2|6233.2|176
1700058000000|2023-11-15 14:20:00|6245.2|6239.2|6244.2|6238.2|6245.2|6239.2|6240.2|6234.2|209
1700058300000|2023-11-15 14:25:00|6244.7|6238.7|6252.2|6246.2|6252.2|6246.2|6240.7|6234.7|302
1700058600000|2023-11-15 14:30:00|6253.7|6247.7|6258.7|6252.7|6262.2|6256.2|6240.7|6234.7|1424
1700058900000|2023-11-15 14:35:00|6259.2|6253.2|6282.2|6276.2|6292.2|6286.2|6256.2|6250.2|1822
1700059200000|2023-11-15 14:40:00|6283.2|6277.2|6281.2|6275.2|6288.2|6282.2|6264.2|6258.2|1271
1700059500000|2023-11-15 14:45:00|6281.7|6275.7|6287.2|6281.2|6288.7|6282.7|6271.2|6265.2|806
1700059800000|2023-11-15 14:50:00|6287.7|6281.7|6264.2|6258.2|6288.2|6282.2|6252.2|6246.2|1685
1700060100000|2023-11-15 14:55:00|6261.7|6255.7|6261.7|6255.7|6263.2|6257.2|6249.2|6243.2|545
1700060400000|2023-11-15 15:00:00|6261.2|6255.2|6257.2|6251.2|6268.2|6262.2|6256.2|6250.2|474
1700060700000|2023-11-15 15:05:00|6256.7|6250.7|6266.2|6260.2|6266.2|6260.2|6255.7|6249.7|621
1700061000000|2023-11-15 15:10:00|6265.7|6259.7|6277.7|6271.7|6277.7|6271.7|6263.2|6257.2|721
1700061300000|2023-11-15 15:15:00|6278.2|6272.2|6279.2|6273.2|6281.2|6275.2|6269.7|6263.7|389
1700061600000|2023-11-15 15:20:00|6278.7|6272.7|6293.2|6287.2|6293.2|6287.2|6278.2|6272.2|742
1700061900000|2023-11-15 15:25:00|6292.7|6286.7|6290.2|6284.2|6300.2|6294.2|6289.2|6283.2|917
1700062200000|2023-11-15 15:30:00|6291.2|6285.2|6301.2|6295.2|6303.2|6297.2|6290.2|6284.2|658
1700062500000|2023-11-15 15:35:00|6301.7|6295.7|6299.2|6293.2|6303.2|6297.2|6289.2|6283.2|694
1700062800000|2023-11-15 15:40:00|6299.7|6293.7|6301.7|6295.7|6306.2|6300.2|6298.7|6292.7|803
1700063100000|2023-11-15 15:45:00|6301.2|6295.2|6323.2|6317.2|6327.7|6321.7|6300.7|6294.7|1094
1700063400000|2023-11-15 15:50:00|6322.2|6316.2|6326.2|6320.2|6330.2|6324.2|6320.2|6314.2|741
1700063700000|2023-11-15 15:55:00|6326.7|6320.7|6333.7|6327.7|6335.2|6329.2|6325.2|6319.2|920
1700064000000|2023-11-15 16:00:00|6333.2|6327.2|6336.2|6330.2|6342.2|6336.2|6331.7|6325.7|531
1700064300000|2023-11-15 16:05:00|6335.7|6329.7|6336.7|6330.7|6341.2|6335.2|6329.2|6323.2|813
1700064600000|2023-11-15 16:10:00|6337.2|6331.2|6326.7|6320.7|6340.2|6334.2|6326.2|6320.2|433
1700064900000|2023-11-15 16:15:00|6327.2|6321.2|6341.2|6335.2|6341.2|6335.2|6324.7|6318.7|338
1700065200000|2023-11-15 16:20:00|6340.2|6334.2|6330.2|6324.2|6340.2|6334.2|6324.2|6318.2|1288
1700065500000|2023-11-15 16:25:00|6330.7|6324.7|6329.2|6323.2|6330.7|6324.7|6324.2|6318.2|755
1700065800000|2023-11-15 16:30:00|6329.7|6323.7|6321.2|6315.2|6331.2|6325.2|6321.2|6315.2|908
1700066100000|2023-11-15 16:35:00|6321.7|6315.7|6308.2|6302.2|6321.7|6315.7|6305.2|6299.2|959
1700066400000|2023-11-15 16:40:00|6308.7|6302.7|6299.7|6293.7|6308.7|6302.7|6296.2|6290.2|434
1700066700000|2023-11-15 16:45:00|6300.2|6294.2|6306.7|6300.7|6308.2|6302.2|6298.2|6292.2|274
1700067000000|2023-11-15 16:50:00|6307.2|6301.2|6304.7|6298.7|6309.2|6303.2|6302.2|6296.2|300
1700067300000|2023-11-15 16:55:00|6304.2|6298.2|6303.7|6297.7|6306.2|6300.2|6301.7|6295.7|124
1700067600000|2023-11-15 17:00:00|6302.7|6296.7|6303.7|6297.7|6305.7|6299.7|6301.7|6295.7|196
1700067900000|2023-11-15 17:05:00|6302.7|6296.7|6310.7|6304.7|6310.7|6304.7|6302.7|6296.7|190
1700068200000|2023-11-15 17:10:00|6309.7|6303.7|6312.7|6306.7|6313.7|6307.7|6306.7|6300.7|315
1700068500000|2023-11-15 17:15:00|6313.7|6307.7|6310.7|6304.7|6314.7|6308.7|6310.7|6304.7|90
1700068800000|2023-11-15 17:20:00|6311.7|6305.7|6310.7|6304.7|6311.7|6305.7|6304.7|6298.7|158
1700069100000|2023-11-15 17:25:00|6309.7|6303.7|6307.7|6301.7|6311.7|6305.7|6304.7|6298.7|218
1700069400000|2023-11-15 17:30:00|6306.7|6300.7|6308.7|6302.7|6308.7|6302.7|6302.7|6296.7|124
1700069700000|2023-11-15 17:35:00|6309.7|6303.7|6311.7|6305.7|6312.7|6306.7|6309.7|6303.7|88
1700070000000|2023-11-15 17:40:00|6312.7|6306.7|6310.7|6304.7|6312.7|6306.7|6307.7|6301.7|52
1700070300000|2023-11-15 17:45:00|6309.7|6303.7|6312.7|6306.7|6312.7|6306.7|6308.7|6302.7|107
1700070600000|2023-11-15 17:50:00|6311.7|6305.7|6312.7|6306.7|6312.7|6306.7|6310.7|6304.7|66
1700070900000|2023-11-15 17:55:00|6311.7|6305.7|6308.7|6302.7|6314.7|6308.7|6308.7|6302.7|87
1700071200000|2023-11-15 18:00:00|6307.7|6301.7|6308.7|6302.7|6310.7|6304.7|6305.7|6299.7|89
1700071500000|2023-11-15 18:05:00|6307.7|6301.7|6303.7|6297.7|6309.7|6303.7|6303.7|6297.7|122
1700071800000|2023-11-15 18:10:00|6304.7|6298.7|6289.7|6283.7|6305.7|6299.7|6289.7|6283.7|280
1700072100000|2023-11-15 18:15:00|6290.7|6284.7|6289.7|6283.7|6291.7|6285.7|6285.7|6279.7|189
1700072400000|2023-11-15 18:20:00|6290.7|6284.7|6302.7|6296.7|6302.7|6296.7|6290.7|6284.7|93
1700072700000|2023-11-15 18:25:00|6301.7|6295.7|6305.7|6299.7|6306.7|6300.7|6301.7|6295.7|60
1700073000000|2023-11-15 18:30:00|6304.7|6298.7|6305.7|6299.7|6305.7|6299.7|6302.7|6296.7|40
1700073300000|2023-11-15 18:35:00|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|6301.7|6295.7|54
1700073600000|2023-11-15 18:40:00|6303.7|6297.7|6290.7|6284.7|6303.7|6297.7|6290.7|6284.7|259
1700073900000|2023-11-15 18:45:00|6291.7|6285.7|6285.7|6279.7|6292.7|6286.7|6284.7|6278.7|457
1700074200000|2023-11-15 18:50:00|6286.7|6280.7|6287.7|6281.7|6290.7|6284.7|6286.7|6280.7|297
1700074500000|2023-11-15 18:55:00|6286.7|6280.7|6304.8|6286.8|6304.8|6287.7|6284.7|6278.7|312
1700074800000|2023-11-15 19:00:00|6304.9|6286.9|6306.5|6288.5|6306.6|6288.6|6304.7|6286.7|0
1700075100000|2023-11-15 19:05:00|6306.6|6288.6|6306.2|6288.2|6308.4|6290.4|6305.5|6287.5|0
1700075400000|2023-11-15 19:10:00|6306.3|6288.3|6306.2|6288.2|6306.5|6288.5|6305.4|6287.4|0
1700075700000|2023-11-15 19:15:00|6306.1|6288.1|6304.4|6286.4|6306.1|6288.1|6300.7|6282.7|0
1700076000000|2023-11-15 19:20:00|6304.3|6286.3|6302.9|6284.9|6304.3|6286.3|6299.5|6281.5|0
1700076300000|2023-11-15 19:25:00|6303|6285|6306.5|6288.5|6306.5|6288.5|6302.1|6284.1|0
1700076600000|2023-11-15 19:30:00|6306.6|6288.6|6309.1|6291.1|6310.2|6292.2|6306.3|6288.3|0
1700076900000|2023-11-15 19:35:00|6309|6291|6310.3|6292.3|6311.1|6293.1|6308.2|6290.2|0
1700077200000|2023-11-15 19:40:00|6310.2|6292.2|6306.4|6288.4|6310.5|6292.5|6306.2|6288.2|0
1700077500000|2023-11-15 19:45:00|6306.5|6288.5|6303.9|6285.9|6306.5|6288.5|6303.8|6285.8|0
1700077800000|2023-11-15 19:50:00|6304|6286|6303.5|6285.5|6304|6286|6297|6279|0
1700078100000|2023-11-15 19:55:00|6303.6|6285.6|6306.6|6288.6|6306.7|6288.7|6303.5|6285.5|0
1700078400000|2023-11-15 20:00:00|6306.7|6288.7|6304.5|6286.5|6306.9|6288.9|6304.5|6286.5|0
1700078700000|2023-11-15 20:05:00|6304.6|6286.6|6304.4|6286.4|6308.2|6290.2|6303.9|6285.9|0
1700079000000|2023-11-15 20:10:00|6304.5|6286.5|6306|6288|6307|6289|6303.6|6285.6|0
1700079300000|2023-11-15 20:15:00|6305.9|6287.9|6305.2|6287.2|6306.3|6288.3|6305.2|6287.2|0
1700079600000|2023-11-15 20:20:00|6305.1|6287.1|6300.8|6282.8|6306.2|6288.2|6300.7|6282.7|0
1700079900000|2023-11-15 20:25:00|6300.7|6282.7|6303.7|6285.7|6303.7|6285.7|6300.5|6282.5|0
1700080200000|2023-11-15 20:30:00|6303.8|6285.8|6305.8|6287.8|6305.9|6287.9|6303.7|6285.7|0
1700080500000|2023-11-15 20:35:00|6305.7|6287.7|6307.6|6289.6|6307.6|6289.6|6305.7|6287.7|0
1700080800000|2023-11-15 20:40:00|6307.5|6289.5|6304.3|6286.3|6307.7|6289.7|6303.6|6285.6|0
1700081100000|2023-11-15 20:45:00|6304.2|6286.2|6306.4|6288.4|6309.9|6291.9|6303.1|6285.1|0
1700081400000|2023-11-15 20:50:00|6306.3|6288.3|6300.7|6282.7|6308.2|6290.2|6300.5|6282.5|0
1700081700000|2023-11-15 20:55:00|6300.5|6282.5|6301.7|6283.7|6303.4|6285.4|6297.8|6279.8|0
1700082000000|2023-11-15 21:00:00|6301.6|6283.6|6298.4|6280.4|6301.6|6283.6|6297.9|6279.9|0
1700082300000|2023-11-15 21:05:00|6298.2|6280.2|6296.3|6278.3|6298.2|6280.2|6295.2|6277.2|0
1700082600000|2023-11-15 21:10:00|6296.1|6278.1|6294.7|6276.7|6296.6|6278.6|6294.5|6276.5|0
1700082900000|2023-11-15 21:15:00|6294.9|6276.9|6295|6277|6295.9|6277.9|6294.7|6276.7|0
1700083200000|2023-11-15 21:20:00|6295.2|6277.2|6295.2|6277.2|6295.2|6277.2|6294.7|6276.7|0
1700083500000|2023-11-15 21:25:00|6295|6277|6295.2|6277.2|6295.4|6277.4|6294.7|6276.7|0
1700083800000|2023-11-15 21:30:00|6295.4|6277.4|6295.2|6277.2|6295.4|6277.4|6295.2|6277.2|0
1700084100000|2023-11-15 21:35:00|6295|6277|6295|6277|6295.2|6277.2|6294.7|6276.7|0
1700084400000|2023-11-15 21:40:00|6294.8|6276.8|6295.2|6277.2|6295.7|6277.7|6294.7|6276.7|0
1700084700000|2023-11-15 21:45:00|6295|6277|6294.5|6276.5|6295|6277|6294.5|6276.5|0
1700085000000|2023-11-15 21:50:00|6294.6|6276.6|6295.3|6277.3|6295.4|6277.4|6294.6|6276.6|0
1700085300000|2023-11-15 21:55:00|6295.4|6277.4|6295.8|6277.8|6295.9|6277.9|6295.2|6277.2|0
1700085600000|2023-11-15 22:00:00|6295.9|6277.9|6295.5|6277.5|6295.9|6277.9|6295.4|6277.4|0
1700085900000|2023-11-15 22:05:00|6295.4|6277.4|6295.2|6277.2|6295.4|6277.4|6295.2|6277.2|0
1700086200000|2023-11-15 22:10:00|6294.8|6276.8|6295.2|6277.2|6295.2|6277.2|6294.8|6276.8|0
1700086500000|2023-11-15 22:15:00|6294.8|6276.8|6294.6|6276.6|6294.8|6276.8|6294.6|6276.6|0
1700086800000|2023-11-15 22:20:00|6295|6277|6295.1|6277.1|6295.1|6277.1|6295|6277|0
1700087100000|2023-11-15 22:25:00|6295|6277|6295|6277|6295|6277|6294.9|6276.9|0
1700087400000|2023-11-15 22:30:00|6294.9|6276.9|6279.2|6261.2|6294.9|6276.9|6279|6261|0
1700087700000|2023-11-15 22:35:00|6279.1|6261.1|6279.1|6261.1|6279.1|6261.1|6279.1|6261.1|0
1700088600000|2023-11-15 22:50:00|6279.4|6261.4|6279.7|6261.7|6279.9|6261.9|6279.3|6261.3|0
1700088900000|2023-11-15 22:55:00|6279.6|6261.6|6279.5|6261.5|6279.6|6261.6|6279.4|6261.4|0
1700089200000|2023-11-15 23:00:00|6280.2|6262.2|6280.6|6262.6|6280.8|6262.8|6279.7|6261.7|0
1700089500000|2023-11-15 23:05:00|6280.8|6262.8|6280.4|6262.4|6281|6263|6280.1|6262.1|0
1700089800000|2023-11-15 23:10:00|6280.6|6262.6|6279.7|6261.7|6281.1|6263.1|6279.2|6261.2|0
1700090100000|2023-11-15 23:15:00|6280.1|6262.1|6280.8|6262.8|6281.1|6263.1|6279.9|6261.9|0
1700090400000|2023-11-15 23:20:00|6281|6263|6281.1|6263.1|6281.4|6263.4|6280.8|6262.8|0
1700090700000|2023-11-15 23:25:00|6280.8|6262.8|6281.1|6263.1|6281.5|6263.5|6280.8|6262.8|0
1700091000000|2023-11-15 23:30:00|6281.2|6263.2|6281.3|6263.3|6281.3|6263.3|6280.8|6262.8|0
1700091300000|2023-11-15 23:35:00|6281.1|6263.1|6280.8|6262.8|6281.1|6263.1|6280.6|6262.6|0
1700091600000|2023-11-15 23:40:00|6280.6|6262.6|6281.1|6263.1|6281.3|6263.3|6280.6|6262.6|0
1700091900000|2023-11-15 23:45:00|6281.3|6263.3|6281.5|6263.5|6282|6264|6281.1|6263.1|0
1700092200000|2023-11-15 23:50:00|6281.6|6263.6|6282.8|6264.8|6282.8|6264.8|6281.3|6263.3|0
1700092500000|2023-11-15 23:55:00|6282.9|6264.9|6283.1|6265.1|6283.1|6265.1|6282.6|6264.6|0
1700092800000|2023-11-16 00:00:00|6283|6265|6283.3|6265.3|6283.6|6265.6|6282.6|6264.6|0
1700093100000|2023-11-16 00:05:00|6283.5|6265.5|6284.3|6266.3|6284.7|6266.7|6283.5|6265.5|0
1700093400000|2023-11-16 00:10:00|6284.4|6266.4|6284.3|6266.3|6284.7|6266.7|6284|6266|0
1700093700000|2023-11-16 00:15:00|6284.5|6266.5|6287.7|6269.7|6288.1|6270.1|6284.5|6266.5|0
1700094000000|2023-11-16 00:20:00|6287.9|6269.9|6293.9|6275.9|6294|6276|6287.3|6269.3|0
1700094300000|2023-11-16 00:25:00|6294.1|6276.1|6293.4|6275.4|6294.3|6276.3|6293|6275|0
1700094600000|2023-11-16 00:30:00|6293.6|6275.6|6294.4|6276.4|6294.5|6276.5|6293.3|6275.3|0
1700094900000|2023-11-16 00:35:00|6294.2|6276.2|6293.5|6275.5|6294.4|6276.4|6293.5|6275.5|0
1700095200000|2023-11-16 00:40:00|6293.3|6275.3|6292.7|6274.7|6293.3|6275.3|6292.5|6274.5|0
1700095500000|2023-11-16 00:45:00|6292.8|6274.8|6292.7|6274.7|6293.2|6275.2|6292.3|6274.3|0
1700095800000|2023-11-16 00:50:00|6292.6|6274.6|6297.5|6279.5|6297.7|6279.7|6292.1|6274.1|0
1700096100000|2023-11-16 00:55:00|6297.6|6279.6|6303.7|6285.7|6303.7|6285.7|6297.6|6279.6|0
1700096400000|2023-11-16 01:00:00|6303.5|6285.5|6297.4|6279.4|6303.5|6285.5|6297.3|6279.3|0
1700096700000|2023-11-16 01:05:00|6297.3|6279.3|6296.9|6278.9|6297.6|6279.6|6296.4|6278.4|0
1700097000000|2023-11-16 01:10:00|6296.7|6278.7|6291.4|6273.4|6296.9|6278.9|6291.4|6273.4|0
1700097300000|2023-11-16 01:15:00|6291.7|6273.7|6251.4|6245.4|6291.7|6273.7|6249.4|6243.4|3814
1700097600000|2023-11-16 01:20:00|6252.4|6246.4|6247.4|6241.4|6255.4|6249.4|6247.4|6241.4|1784
1700097900000|2023-11-16 01:25:00|6248.4|6242.4|6229.4|6223.4|6248.4|6242.4|6224.4|6218.4|2875
1700098200000|2023-11-16 01:30:00|6227.4|6221.4|6206.4|6200.4|6232.4|6226.4|6195.4|6189.4|6972
1700098500000|2023-11-16 01:35:00|6207.4|6201.4|6186.4|6180.4|6221.4|6215.4|6185.4|6179.4|3054
1700098800000|2023-11-16 01:40:00|6185.4|6179.4|6166.4|6160.4|6198.4|6192.4|6166.4|6160.4|3938
1700099100000|2023-11-16 01:45:00|6165.4|6159.4|6136.4|6130.4|6172.4|6166.4|6136.4|6130.4|5780
1700099400000|2023-11-16 01:50:00|6135.4|6129.4|6131.4|6125.4|6140.4|6134.4|6116.4|6110.4|3879
1700099700000|2023-11-16 01:55:00|6132.4|6126.4|6125.1|6119.1|6136.4|6130.4|6122.1|6116.1|2029
1700100000000|2023-11-16 02:00:00|6124.1|6118.1|6116.1|6110.1|6132.1|6126.1|6111.1|6105.1|3491
1700100300000|2023-11-16 02:05:00|6115.1|6109.1|6107.1|6101.1|6123.1|6117.1|6107.1|6101.1|3027
1700100600000|2023-11-16 02:10:00|6108.1|6102.1|6128.1|6122.1|6129.1|6123.1|6107.1|6101.1|3417
1700100900000|2023-11-16 02:15:00|6127.1|6121.1|6130.1|6124.1|6135.1|6129.1|6125.1|6119.1|2339
1700101200000|2023-11-16 02:20:00|6129.1|6123.1|6127.1|6121.1|6137.1|6131.1|6120.1|6114.1|1851
1700101500000|2023-11-16 02:25:00|6126.1|6120.1|6112.1|6106.1|6127.1|6121.1|6110.1|6104.1|1277
1700101800000|2023-11-16 02:30:00|6113.1|6107.1|6109.1|6103.1|6118.1|6112.1|6107.1|6101.1|1169
1700102100000|2023-11-16 02:35:00|6108.1|6102.1|6091.1|6085.1|6108.1|6102.1|6082.1|6076.1|4545
1700102400000|2023-11-16 02:40:00|6090.1|6084.1|6097.1|6091.1|6101.1|6095.1|6088.1|6082.1|1462
1700102700000|2023-11-16 02:45:00|6096.1|6090.1|6094.1|6088.1|6102.1|6096.1|6092.1|6086.1|1540
1700103000000|2023-11-16 02:50:00|6093.1|6087.1|6090.1|6084.1|6098.1|6092.1|6087.1|6081.1|1802
1700103300000|2023-11-16 02:55:00|6091.1|6085.1|6092.1|6086.1|6092.1|6086.1|6082.1|6076.1|1662
1700103600000|2023-11-16 03:00:00|6090.1|6084.1|6096.1|6090.1|6099.1|6093.1|6087.1|6081.1|1525
1700103900000|2023-11-16 03:05:00|6095.1|6089.1|6104.1|6098.1|6105.1|6099.1|6095.1|6089.1|1118
1700104200000|2023-11-16 03:10:00|6105.1|6099.1|6111.1|6105.1|6117.1|6111.1|6104.1|6098.1|1241
1700104500000|2023-11-16 03:15:00|6110.1|6104.1|6115.1|6109.1|6116.1|6110.1|6105.1|6099.1|884
1700104800000|2023-11-16 03:20:00|6114.1|6108.1|6113.1|6107.1|6118.1|6112.1|6108.1|6102.1|1988
1700105100000|2023-11-16 03:25:00|6112.1|6106.1|6104.1|6098.1|6112.1|6106.1|6102.1|6096.1|1099
1700105400000|2023-11-16 03:30:00|6105.1|6099.1|6112.1|6106.1|6114.1|6108.1|6101.1|6095.1|848
1700105700000|2023-11-16 03:35:00|6113.1|6107.1|6108.1|6102.1|6117.1|6111.1|6107.1|6101.1|749
1700106000000|2023-11-16 03:40:00|6107.1|6101.1|6108.1|6102.1|6111.1|6105.1|6105.1|6099.1|911
1700106300000|2023-11-16 03:45:00|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6103.1|6097.1|481
1700106600000|2023-11-16 03:50:00|6108.1|6102.1|6106.1|6100.1|6109.1|6103.1|6104.1|6098.1|445
1700106900000|2023-11-16 03:55:00|6105.1|6099.1|6108.1|6102.1|6108.1|6102.1|6103.1|6097.1|525
1700107200000|2023-11-16 04:00:00|6110.4|6092.4|6111|6093|6111|6093|6110.1|6092.1|0
1700107500000|2023-11-16 04:05:00|6110.8|6092.8|6111.9|6093.9|6111.9|6093.9|6110.7|6092.7|0
1700107800000|2023-11-16 04:10:00|6112.1|6094.1|6111.7|6093.7|6112.2|6094.2|6111.5|6093.5|0
1700108100000|2023-11-16 04:15:00|6111.5|6093.5|6112.7|6094.7|6113|6095|6111.5|6093.5|0
1700108400000|2023-11-16 04:20:00|6112.8|6094.8|6112.3|6094.3|6113.2|6095.2|6112.1|6094.1|0
1700108700000|2023-11-16 04:25:00|6112.5|6094.5|6112.5|6094.5|6112.7|6094.7|6112.3|6094.3|0
1700109000000|2023-11-16 04:30:00|6112.6|6094.6|6114.7|6096.7|6114.7|6096.7|6112.3|6094.3|0
1700109300000|2023-11-16 04:35:00|6115.1|6097.1|6116|6098|6116.3|6098.3|6115.1|6097.1|0
1700109600000|2023-11-16 04:40:00|6115.8|6097.8|6115.6|6097.6|6115.8|6097.8|6115.6|6097.6|0
1700109900000|2023-11-16 04:45:00|6115.4|6097.4|6115.6|6097.6|6115.9|6097.9|6115.3|6097.3|0
1700110200000|2023-11-16 04:50:00|6115.8|6097.8|6116.8|6098.8|6117.1|6099.1|6115.6|6097.6|0
1700110500000|2023-11-16 04:55:00|6116.9|6098.9|6117.2|6099.2|6117.5|6099.5|6116.8|6098.8|0
1700110800000|2023-11-16 05:00:00|6117|6099|6123.1|6117.1|6126.1|6120.1|6108.1|6099|3648
1700111100000|2023-11-16 05:05:00|6122.1|6116.1|6126.1|6120.1|6127.1|6121.1|6115.1|6109.1|1145
1700111400000|2023-11-16 05:10:00|6127.1|6121.1|6138.1|6132.1|6139.1|6133.1|6126.1|6120.1|1754
1700111700000|2023-11-16 05:15:00|6139.1|6133.1|6136.1|6130.1|6143.1|6137.1|6133.1|6127.1|1240
1700112000000|2023-11-16 05:20:00|6137.1|6131.1|6138.1|6132.1|6139.1|6133.1|6131.1|6125.1|567
1700112300000|2023-11-16 05:25:00|6139.1|6133.1|6137.1|6131.1|6144.1|6138.1|6135.1|6129.1|751
1700112600000|2023-11-16 05:30:00|6136.1|6130.1|6149.1|6143.1|6152.1|6146.1|6136.1|6130.1|907
1700112900000|2023-11-16 05:35:00|6147.1|6141.1|6147.1|6141.1|6153.1|6147.1|6145.1|6139.1|697
1700113200000|2023-11-16 05:40:00|6146.1|6140.1|6144.1|6138.1|6147.1|6141.1|6141.1|6135.1|567
1700113500000|2023-11-16 05:45:00|6143.1|6137.1|6144.1|6138.1|6149.1|6143.1|6139.1|6133.1|807
1700113800000|2023-11-16 05:50:00|6145.1|6139.1|6151.1|6145.1|6153.1|6147.1|6143.1|6137.1|794
1700114100000|2023-11-16 05:55:00|6150.1|6144.1|6160.1|6154.1|6163.1|6157.1|6146.1|6140.1|971
1700114400000|2023-11-16 06:00:00|6159.1|6153.1|6155.1|6149.1|6160.1|6154.1|6153.1|6147.1|1146
1700114700000|2023-11-16 06:05:00|6156.1|6150.1|6157.1|6151.1|6165.1|6159.1|6155.1|6149.1|879
1700115000000|2023-11-16 06:10:00|6158.1|6152.1|6147.1|6141.1|6158.1|6152.1|6146.1|6140.1|1178
1700115300000|2023-11-16 06:15:00|6148.1|6142.1|6144.1|6138.1|6153.1|6147.1|6144.1|6138.1|932
1700115600000|2023-11-16 06:20:00|6145.1|6139.1|6153.1|6147.1|6156.1|6150.1|6145.1|6139.1|542
1700115900000|2023-11-16 06:25:00|6152.1|6146.1|6142.1|6136.1|6152.1|6146.1|6141.1|6135.1|674
1700116200000|2023-11-16 06:30:00|6141.1|6135.1|6138.1|6132.1|6143.1|6137.1|6137.1|6131.1|1112
1700116500000|2023-11-16 06:35:00|6139.1|6133.1|6139.1|6133.1|6141.1|6135.1|6133.1|6127.1|625
1700116800000|2023-11-16 06:40:00|6138.1|6132.1|6142.1|6136.1|6144.1|6138.1|6134.1|6128.1|966
1700117100000|2023-11-16 06:45:00|6141.1|6135.1|6144.1|6138.1|6145.1|6139.1|6137.1|6131.1|1516
1700117400000|2023-11-16 06:50:00|6145.1|6139.1|6144.1|6138.1|6149.1|6143.1|6144.1|6138.1|1087
1700117700000|2023-11-16 06:55:00|6145.1|6139.1|6149.1|6143.1|6150.1|6144.1|6137.1|6131.1|969
1700118000000|2023-11-16 07:00:00|6148.1|6142.1|6138.1|6132.1|6150.1|6144.1|6133.1|6127.1|1392
1700118300000|2023-11-16 07:05:00|6137.1|6131.1|6120.1|6114.1|6137.1|6131.1|6120.1|6114.1|1284
1700118600000|2023-11-16 07:10:00|6119.1|6113.1|6124.1|6118.1|6130.1|6124.1|6117.1|6111.1|1864
1700118900000|2023-11-16 07:15:00|6125.1|6119.1|6125.1|6119.1|6128.1|6122.1|6123.1|6117.1|1089
1700119200000|2023-11-16 07:20:00|6124.1|6118.1|6126.1|6120.1|6130.1|6124.1|6121.1|6115.1|1099
1700119500000|2023-11-16 07:25:00|6125.1|6119.1|6121.1|6115.1|6126.1|6120.1|6120.1|6114.1|716
1700119800000|2023-11-16 07:30:00|6120.1|6114.1|6118.1|6112.1|6121.1|6115.1|6114.1|6108.1|966
1700120100000|2023-11-16 07:35:00|6119.1|6113.1|6112.1|6106.1|6119.1|6113.1|6111.1|6105.1|826
1700120400000|2023-11-16 07:40:00|6111.1|6105.1|6117.1|6111.1|6117.1|6111.1|6110.1|6104.1|845
1700120700000|2023-11-16 07:45:00|6118.1|6112.1|6115.1|6109.1|6119.1|6113.1|6112.1|6106.1|1604
1700121000000|2023-11-16 07:50:00|6114.1|6108.1|6114.1|6108.1|6117.1|6111.1|6112.1|6106.1|1518
1700121300000|2023-11-16 07:55:00|6113.1|6107.1|6116.1|6110.1|6118.1|6112.1|6111.1|6105.1|1636
1700121600000|2023-11-16 08:00:00|6114.1|6108.1|6123.1|6117.1|6124.1|6118.1|6114.1|6108.1|1971
1700121900000|2023-11-16 08:05:00|6122.1|6116.1|6111.1|6105.1|6127.1|6121.1|6111.1|6105.1|3647
1700122200000|2023-11-16 08:10:00|6112.1|6106.1|6116.1|6110.1|6117.1|6111.1|6108.1|6102.1|2941
1700122500000|2023-11-16 08:15:00|6117.1|6111.1|6120.1|6114.1|6124.1|6118.1|6117.1|6111.1|1994
1700122800000|2023-11-16 08:20:00|6119.1|6113.1|6116.1|6110.1|6121.1|6115.1|6113.1|6107.1|1461
1700123100000|2023-11-16 08:25:00|6117.1|6111.1|6116.1|6110.1|6122.1|6116.1|6116.1|6110.1|1088
1700123400000|2023-11-16 08:30:00|6124.3|6106.3|6125|6107|6125.7|6107.7|6123.6|6105.6|88
1700123700000|2023-11-16 08:35:00|6125.1|6107.1|6126.8|6108.8|6126.8|6108.8|6124.2|6106.2|0
1700124000000|2023-11-16 08:40:00|6126.6|6108.6|6124.3|6106.3|6126.8|6108.8|6123.8|6105.8|0
1700124300000|2023-11-16 08:45:00|6124.1|6106.1|6127.8|6109.8|6129|6111|6124.1|6106.1|0
1700124600000|2023-11-16 08:50:00|6128|6110|6126.9|6108.9|6128.5|6110.5|6126.9|6108.9|0
1700124900000|2023-11-16 08:55:00|6127.1|6109.1|6127.6|6109.6|6127.9|6109.9|6125.5|6107.5|0
1700125200000|2023-11-16 09:00:00|6127.3|6109.3|6124.9|6106.9|6127.9|6109.9|6124.6|6106.6|0
1700125500000|2023-11-16 09:05:00|6125.1|6107.1|6127.1|6109.1|6127.1|6109.1|6124.6|6106.6|0
1700125800000|2023-11-16 09:10:00|6126.9|6108.9|6128.4|6110.4|6128.5|6110.5|6126.7|6108.7|0
1700126100000|2023-11-16 09:15:00|6123.1|6117.1|6128.1|6122.1|6131.1|6125.1|6121.1|6115.1|864
1700126400000|2023-11-16 09:20:00|6129.1|6123.1|6127.1|6121.1|6131.1|6125.1|6127.1|6121.1|140
1700126700000|2023-11-16 09:25:00|6126.1|6120.1|6127.1|6121.1|6128.1|6122.1|6124.1|6118.1|147
1700127000000|2023-11-16 09:30:00|6128.1|6122.1|6121.1|6115.1|6128.1|6122.1|6120.1|6114.1|306
1700127300000|2023-11-16 09:35:00|6122.1|6116.1|6117.1|6111.1|6122.1|6116.1|6117.1|6111.1|199
1700127600000|2023-11-16 09:40:00|6118.1|6112.1|6115.1|6109.1|6119.1|6113.1|6115.1|6109.1|185
1700127900000|2023-11-16 09:45:00|6116.1|6110.1|6116.1|6110.1|6120.1|6114.1|6114.1|6108.1|485
1700128200000|2023-11-16 09:50:00|6117.1|6111.1|6112.1|6106.1|6117.1|6111.1|6111.1|6105.1|222
1700128500000|2023-11-16 09:55:00|6111.1|6105.1|6111.1|6105.1|6113.1|6107.1|6108.1|6102.1|201
1700128800000|2023-11-16 10:00:00|6110.1|6104.1|6115.1|6109.1|6115.1|6109.1|6109.1|6103.1|296
1700129100000|2023-11-16 10:05:00|6114.1|6108.1|6113.1|6107.1|6115.1|6109.1|6112.1|6106.1|70
1700129400000|2023-11-16 10:10:00|6112.1|6106.1|6113.1|6107.1|6114.1|6108.1|6112.1|6106.1|34
1700129700000|2023-11-16 10:15:00|6112.1|6106.1|6112.1|6106.1|6115.1|6109.1|6111.1|6105.1|206
1700130000000|2023-11-16 10:20:00|6111.1|6105.1|6115.1|6109.1|6115.1|6109.1|6109.1|6103.1|110
1700130300000|2023-11-16 10:25:00|6116.1|6110.1|6118.1|6112.1|6120.1|6114.1|6116.1|6110.1|30
1700130600000|2023-11-16 10:30:00|6117.1|6111.1|6121.1|6115.1|6121.1|6115.1|6117.1|6111.1|60
1700130900000|2023-11-16 10:35:00|6119.1|6113.1|6116.1|6110.1|6119.1|6113.1|6115.1|6109.1|52
1700131200000|2023-11-16 10:40:00|6115.1|6109.1|6111.1|6105.1|6116.1|6110.1|6111.1|6105.1|97
1700131500000|2023-11-16 10:45:00|6112.1|6106.1|6114.1|6108.1|6114.1|6108.1|6112.1|6106.1|53
1700131800000|2023-11-16 10:50:00|6113.1|6107.1|6117.1|6111.1|6117.1|6111.1|6113.1|6107.1|123
1700132100000|2023-11-16 10:55:00|6116.1|6110.1|6115.1|6109.1|6117.1|6111.1|6115.1|6109.1|84
1700132400000|2023-11-16 11:00:00|6115.6|6109.6|6117.6|6111.6|6117.6|6111.6|6114.6|6108.6|100
1700132700000|2023-11-16 11:05:00|6117.1|6111.1|6119.6|6113.6|6120.1|6114.1|6117.1|6111.1|102
1700133000000|2023-11-16 11:10:00|6120.1|6114.1|6119.6|6113.6|6120.1|6114.1|6118.6|6112.6|103
1700133300000|2023-11-16 11:15:00|6120.1|6114.1|6119.6|6113.6|6120.6|6114.6|6118.6|6112.6|78
1700133600000|2023-11-16 11:20:00|6118.6|6112.6|6118.1|6112.1|6119.1|6113.1|6117.6|6111.6|27
1700133900000|2023-11-16 11:25:00|6117.6|6111.6|6118.1|6112.1|6118.6|6112.6|6117.6|6111.6|3
1700134200000|2023-11-16 11:30:00|6118.6|6112.6|6116.6|6110.6|6118.6|6112.6|6114.6|6108.6|33
1700134500000|2023-11-16 11:35:00|6117.6|6111.6|6117.6|6111.6|6118.1|6112.1|6115.6|6109.6|29
1700134800000|2023-11-16 11:40:00|6117.1|6111.1|6098.6|6092.6|6117.6|6111.6|6087.1|6081.1|1000
1700135100000|2023-11-16 11:45:00|6099.1|6093.1|6104.6|6098.6|6106.1|6100.1|6090.1|6084.1|435
1700135400000|2023-11-16 11:50:00|6104.1|6098.1|6095.1|6089.1|6105.1|6099.1|6090.6|6084.6|1605
1700135700000|2023-11-16 11:55:00|6094.6|6088.6|6088.1|6082.1|6097.6|6091.6|6088.1|6082.1|565
1700136000000|2023-11-16 12:00:00|6088.6|6082.6|6074.1|6068.1|6091.6|6085.6|6071.6|6065.6|1063
1700136300000|2023-11-16 12:05:00|6073.6|6067.6|6049.6|6043.6|6076.1|6070.1|6045.6|6039.6|632
1700136600000|2023-11-16 12:10:00|6049.1|6043.1|6047.1|6041.1|6050.1|6044.1|6038.1|6032.1|342
1700136900000|2023-11-16 12:15:00|6046.6|6040.6|6039.6|6033.6|6050.6|6044.6|6038.6|6032.6|568
1700137200000|2023-11-16 12:20:00|6040.6|6034.6|6037.1|6031.1|6046.6|6040.6|6035.6|6029.6|286
1700137500000|2023-11-16 12:25:00|6036.6|6030.6|6025.1|6019.1|6040.1|6034.1|6024.6|6018.6|286
1700137800000|2023-11-16 12:30:00|6025.6|6019.6|6030.6|6024.6|6036.6|6030.6|6024.6|6018.6|278
1700138100000|2023-11-16 12:35:00|6031.6|6025.6|6025.6|6019.6|6034.1|6028.1|6024.1|6018.1|312
1700138400000|2023-11-16 12:40:00|6026.1|6020.1|6024.6|6018.6|6026.1|6020.1|6013.6|6007.6|867
1700138700000|2023-11-16 12:45:00|6025.6|6019.6|6033.6|6027.6|6038.6|6032.6|6025.1|6019.1|457
1700139000000|2023-11-16 12:50:00|6033.1|6027.1|6027.6|6021.6|6035.1|6029.1|6027.6|6021.6|210
1700139300000|2023-11-16 12:55:00|6028.6|6022.6|6032.6|6026.6|6033.1|6027.1|6028.6|6022.6|304
1700139600000|2023-11-16 13:00:00|6033.1|6027.1|6042.6|6036.6|6045.6|6039.6|6031.6|6025.6|393
1700139900000|2023-11-16 13:05:00|6043.1|6037.1|6045.6|6039.6|6050.1|6044.1|6042.6|6036.6|533
1700140200000|2023-11-16 13:10:00|6046.1|6040.1|6044.1|6038.1|6050.6|6044.6|6041.1|6035.1|159
1700140500000|2023-11-16 13:15:00|6043.6|6037.6|6044.1|6038.1|6046.6|6040.6|6041.6|6035.6|122
1700140800000|2023-11-16 13:20:00|6043.6|6037.6|6060.6|6054.6|6060.6|6054.6|6043.6|6037.6|409
1700141100000|2023-11-16 13:25:00|6061.6|6055.6|6060.6|6054.6|6062.6|6056.6|6055.1|6049.1|158
1700141400000|2023-11-16 13:30:00|6060.1|6054.1|6066.1|6060.1|6070.6|6064.6|6060.1|6054.1|336
1700141700000|2023-11-16 13:35:00|6066.6|6060.6|6067.6|6061.6|6068.6|6062.6|6064.1|6058.1|250
1700142000000|2023-11-16 13:40:00|6067.1|6061.1|6059.6|6053.6|6068.6|6062.6|6058.6|6052.6|196
1700142300000|2023-11-16 13:45:00|6060.1|6054.1|6070.1|6064.1|6070.1|6064.1|6060.1|6054.1|194
1700142600000|2023-11-16 13:50:00|6070.6|6064.6|6065.1|6059.1|6070.6|6064.6|6064.1|6058.1|82
1700142900000|2023-11-16 13:55:00|6064.6|6058.6|6073.6|6067.6|6073.6|6067.6|6064.6|6058.6|89
1700143200000|2023-11-16 14:00:00|6073.1|6067.1|6061.6|6055.6|6073.6|6067.6|6061.6|6055.6|189
1700143500000|2023-11-16 14:05:00|6062.1|6056.1|6056.6|6050.6|6063.6|6057.6|6054.1|6048.1|345
1700143800000|2023-11-16 14:10:00|6056.1|6050.1|6054.1|6048.1|6058.6|6052.6|6054.1|6048.1|81
1700144100000|2023-11-16 14:15:00|6054.6|6048.6|6043.1|6037.1|6058.6|6052.6|6043.1|6037.1|210
1700144400000|2023-11-16 14:20:00|6043.6|6037.6|6045.6|6039.6|6051.6|6045.6|6043.6|6037.6|298
1700144700000|2023-11-16 14:25:00|6044.6|6038.6|6036.1|6030.1|6051.1|6045.1|6036.1|6030.1|750
1700145000000|2023-11-16 14:30:00|6035.6|6029.6|6041.6|6035.6|6046.6|6040.6|6028.6|6022.6|2184
1700145300000|2023-11-16 14:35:00|6041.1|6035.1|6059.6|6053.6|6060.1|6054.1|6036.6|6030.6|1045
1700145600000|2023-11-16 14:40:00|6060.6|6054.6|6068.6|6062.6|6074.1|6068.1|6053.1|6047.1|1235
1700145900000|2023-11-16 14:45:00|6069.1|6063.1|6081.6|6075.6|6085.6|6079.6|6069.1|6063.1|1502
1700146200000|2023-11-16 14:50:00|6081.1|6075.1|6088.6|6082.6|6094.6|6088.6|6080.1|6074.1|1176
1700146500000|2023-11-16 14:55:00|6088.1|6082.1|6089.1|6083.1|6095.6|6089.6|6087.6|6081.6|719
1700146800000|2023-11-16 15:00:00|6089.6|6083.6|6104.1|6098.1|6111.1|6105.1|6086.6|6080.6|1160
1700147100000|2023-11-16 15:05:00|6103.6|6097.6|6092.6|6086.6|6114.1|6108.1|6090.1|6084.1|685
1700147400000|2023-11-16 15:10:00|6092.1|6086.1|6075.1|6069.1|6094.6|6088.6|6074.6|6068.6|687
1700147700000|2023-11-16 15:15:00|6074.6|6068.6|6064.6|6058.6|6075.1|6069.1|6062.6|6056.6|563
1700148000000|2023-11-16 15:20:00|6064.1|6058.1|6074.1|6068.1|6074.1|6068.1|6062.6|6056.6|426
1700148300000|2023-11-16 15:25:00|6074.6|6068.6|6054.1|6048.1|6074.6|6068.6|6052.6|6046.6|622
1700148600000|2023-11-16 15:30:00|6054.6|6048.6|6046.6|6040.6|6062.6|6056.6|6046.6|6040.6|679
1700148900000|2023-11-16 15:35:00|6047.1|6041.1|6044.1|6038.1|6052.6|6046.6|6041.1|6035.1|334
1700149200000|2023-11-16 15:40:00|6043.6|6037.6|6037.1|6031.1|6044.6|6038.6|6031.6|6025.6|532
1700149500000|2023-11-16 15:45:00|6037.6|6031.6|6034.6|6028.6|6044.6|6038.6|6028.1|6022.1|1913
1700149800000|2023-11-16 15:50:00|6034.1|6028.1|6026.1|6020.1|6035.6|6029.6|6025.6|6019.6|489
1700150100000|2023-11-16 15:55:00|6025.6|6019.6|6029.6|6023.6|6031.6|6025.6|6024.1|6018.1|580
1700150400000|2023-11-16 16:00:00|6028.6|6022.6|6029.1|6023.1|6033.6|6027.6|6023.6|6017.6|438
1700150700000|2023-11-16 16:05:00|6028.6|6022.6|6037.1|6031.1|6041.6|6035.6|6023.6|6017.6|711
1700151000000|2023-11-16 16:10:00|6037.6|6031.6|6033.1|6027.1|6039.1|6033.1|6029.6|6023.6|282
1700151300000|2023-11-16 16:15:00|6032.6|6026.6|6028.6|6022.6|6034.6|6028.6|6027.1|6021.1|477
1700151600000|2023-11-16 16:20:00|6029.1|6023.1|6014.6|6008.6|6029.6|6023.6|6014.6|6008.6|709
1700151900000|2023-11-16 16:25:00|6015.1|6009.1|6010.6|6004.6|6016.1|6010.1|6009.1|6003.1|1089
1700152200000|2023-11-16 16:30:00|6010.1|6004.1|6023.6|6017.6|6023.6|6017.6|6009.1|6003.1|806
1700152500000|2023-11-16 16:35:00|6023.1|6017.1|6023.6|6017.6|6030.6|6024.6|6022.6|6016.6|544
1700152800000|2023-11-16 16:40:00|6024.1|6018.1|6012.6|6006.6|6025.6|6019.6|6007.6|6001.6|779
1700153100000|2023-11-16 16:45:00|6012.1|6006.1|6018.6|6012.6|6019.6|6013.6|6011.6|6005.6|258
1700153400000|2023-11-16 16:50:00|6019.1|6013.1|6012.6|6006.6|6023.6|6017.6|6012.1|6006.1|193
1700153700000|2023-11-16 16:55:00|6013.1|6007.1|6023.1|6017.1|6024.6|6018.6|6012.6|6006.6|215
1700154000000|2023-11-16 17:00:00|6022.1|6016.1|6026.1|6020.1|6027.1|6021.1|6020.1|6014.1|175
1700154300000|2023-11-16 17:05:00|6027.1|6021.1|6032.1|6026.1|6037.1|6031.1|6027.1|6021.1|384
1700154600000|2023-11-16 17:10:00|6033.1|6027.1|6027.1|6021.1|6033.1|6027.1|6026.1|6020.1|180
1700154900000|2023-11-16 17:15:00|6028.1|6022.1|6027.1|6021.1|6030.1|6024.1|6025.1|6019.1|220
1700155200000|2023-11-16 17:20:00|6028.1|6022.1|6025.1|6019.1|6029.1|6023.1|6024.1|6018.1|177
1700155500000|2023-11-16 17:25:00|6026.1|6020.1|6028.1|6022.1|6031.1|6025.1|6026.1|6020.1|90
1700155800000|2023-11-16 17:30:00|6027.1|6021.1|6024.1|6018.1|6028.1|6022.1|6024.1|6018.1|135
1700156100000|2023-11-16 17:35:00|6023.1|6017.1|6031.1|6025.1|6031.1|6025.1|6022.1|6016.1|132
1700156400000|2023-11-16 17:40:00|6029.1|6023.1|6037.1|6031.1|6040.1|6034.1|6029.1|6023.1|236
1700156700000|2023-11-16 17:45:00|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6036.1|6030.1|126
1700157000000|2023-11-16 17:50:00|6037.1|6031.1|6031.1|6025.1|6038.1|6032.1|6030.1|6024.1|159
1700157300000|2023-11-16 17:55:00|6030.1|6024.1|6031.1|6025.1|6031.1|6025.1|6029.1|6023.1|102
1700157600000|2023-11-16 18:00:00|6032.1|6026.1|6028.1|6022.1|6032.1|6026.1|6026.1|6020.1|105
1700157900000|2023-11-16 18:05:00|6027.1|6021.1|6026.1|6020.1|6028.1|6022.1|6026.1|6020.1|69
1700158200000|2023-11-16 18:10:00|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6023.1|6017.1|57
1700158500000|2023-11-16 18:15:00|6024.1|6018.1|6022.1|6016.1|6025.1|6019.1|6022.1|6016.1|95
1700158800000|2023-11-16 18:20:00|6021.1|6015.1|6019.1|6013.1|6021.1|6015.1|6016.1|6010.1|152
1700159100000|2023-11-16 18:25:00|6020.1|6014.1|6021.1|6015.1|6024.1|6018.1|6019.1|6013.1|308
1700159400000|2023-11-16 18:30:00|6022.1|6016.1|6021.1|6015.1|6024.1|6018.1|6020.1|6014.1|329
1700159700000|2023-11-16 18:35:00|6022.1|6016.1|6027.1|6021.1|6030.1|6024.1|6021.1|6015.1|237
1700160000000|2023-11-16 18:40:00|6026.1|6020.1|6023.1|6017.1|6026.1|6020.1|6022.1|6016.1|209
1700160300000|2023-11-16 18:45:00|6024.1|6018.1|6019.1|6013.1|6026.1|6020.1|6018.1|6012.1|397
1700160600000|2023-11-16 18:50:00|6020.1|6014.1|6026.1|6020.1|6028.1|6022.1|6020.1|6014.1|320
1700160900000|2023-11-16 18:55:00|6025.1|6019.1|6026.5|6008.5|6026.5|6020.1|6019.1|6008.5|201
1700161200000|2023-11-16 19:00:00|6026.6|6008.6|6027.2|6009.2|6027.3|6009.3|6026.4|6008.4|0
1700161500000|2023-11-16 19:05:00|6027.1|6009.1|6029.7|6011.7|6032.3|6014.3|6025.1|6007.1|0
1700161800000|2023-11-16 19:10:00|6029.6|6011.6|6027.9|6009.9|6029.7|6011.7|6027.7|6009.7|0
1700162100000|2023-11-16 19:15:00|6028|6010|6031.7|6013.7|6031.7|6013.7|6027.9|6009.9|0
1700162400000|2023-11-16 19:20:00|6031.6|6013.6|6032.2|6014.2|6033.3|6015.3|6031.4|6013.4|0
1700162700000|2023-11-16 19:25:00|6032.1|6014.1|6032.7|6014.7|6032.8|6014.8|6031.6|6013.6|0
1700163000000|2023-11-16 19:30:00|6032.6|6014.6|6033.9|6015.9|6034.1|6016.1|6032.6|6014.6|0
1700163300000|2023-11-16 19:35:00|6033.8|6015.8|6034.3|6016.3|6034.7|6016.7|6033.8|6015.8|0
1700163600000|2023-11-16 19:40:00|6034.4|6016.4|6036.7|6018.7|6036.8|6018.8|6034.3|6016.3|0
1700163900000|2023-11-16 19:45:00|6036.8|6018.8|6037.1|6019.1|6038.8|6020.8|6036.8|6018.8|0
1700164200000|2023-11-16 19:50:00|6037.2|6019.2|6032.4|6014.4|6037.2|6019.2|6032.4|6014.4|0
1700164500000|2023-11-16 19:55:00|6032.5|6014.5|6032.5|6014.5|6033.6|6015.6|6031.1|6013.1|0
1700164800000|2023-11-16 20:00:00|6032.4|6014.4|6034|6016|6034.2|6016.2|6031.5|6013.5|0
1700165100000|2023-11-16 20:05:00|6033.9|6015.9|6033.1|6015.1|6034.2|6016.2|6031.2|6013.2|0
1700165400000|2023-11-16 20:10:00|6033.2|6015.2|6033.8|6015.8|6035.1|6017.1|6033.2|6015.2|0
1700165700000|2023-11-16 20:15:00|6033.9|6015.9|6033.3|6015.3|6033.9|6015.9|6032.3|6014.3|0
1700166000000|2023-11-16 20:20:00|6033.4|6015.4|6037.7|6019.7|6037.7|6019.7|6033.4|6015.4|0
1700166300000|2023-11-16 20:25:00|6037.6|6019.6|6038.5|6020.5|6038.6|6020.6|6036.7|6018.7|0
1700166600000|2023-11-16 20:30:00|6038.4|6020.4|6039.7|6021.7|6039.8|6021.8|6037.3|6019.3|0
1700166900000|2023-11-16 20:35:00|6039.8|6021.8|6044.9|6026.9|6045.1|6027.1|6039.6|6021.6|0
1700167200000|2023-11-16 20:40:00|6045|6027|6047|6029|6047|6029|6044.9|6026.9|0
1700167500000|2023-11-16 20:45:00|6046.9|6028.9|6041.2|6023.2|6047|6029|6040.3|6022.3|0
1700167800000|2023-11-16 20:50:00|6041.3|6023.3|6042.6|6024.6|6044.9|6026.9|6040.5|6022.5|0
1700168100000|2023-11-16 20:55:00|6042.5|6024.5|6045.9|6027.9|6046.5|6028.5|6039.9|6021.9|0
1700168400000|2023-11-16 21:00:00|6046.3|6028.3|6045.7|6027.7|6047.3|6029.3|6045.7|6027.7|0
1700168700000|2023-11-16 21:05:00|6045.9|6027.9|6046.2|6028.2|6046.4|6028.4|6045.9|6027.9|0
1700169000000|2023-11-16 21:10:00|6046|6028|6046.2|6028.2|6046.4|6028.4|6045.9|6027.9|0
1700169300000|2023-11-16 21:15:00|6046.4|6028.4|6047.3|6029.3|6047.3|6029.3|6046.4|6028.4|0
1700169600000|2023-11-16 21:20:00|6047.5|6029.5|6048.4|6030.4|6048.4|6030.4|6047.5|6029.5|0
1700170200000|2023-11-16 21:30:00|6048.6|6030.6|6048.6|6030.6|6049|6031|6048.6|6030.6|0
1700170500000|2023-11-16 21:35:00|6048.8|6030.8|6049.3|6031.3|6049.3|6031.3|6048.8|6030.8|0
1700170800000|2023-11-16 21:40:00|6049.5|6031.5|6049.9|6031.9|6050.1|6032.1|6049.5|6031.5|0
1700171100000|2023-11-16 21:45:00|6049.7|6031.7|6051|6033|6051.5|6033.5|6049.7|6031.7|0
1700171400000|2023-11-16 21:50:00|6051.2|6033.2|6051.5|6033.5|6051.7|6033.7|6051|6033|0
1700171700000|2023-11-16 21:55:00|6051.7|6033.7|6050.9|6032.9|6051.7|6033.7|6050.9|6032.9|0
1700172000000|2023-11-16 22:00:00|6050.8|6032.8|6050.4|6032.4|6050.8|6032.8|6050.3|6032.3|0
1700172300000|2023-11-16 22:05:00|6050.6|6032.6|6050.5|6032.5|6050.7|6032.7|6050.5|6032.5|0
1700172600000|2023-11-16 22:10:00|6050.6|6032.6|6050.2|6032.2|6050.6|6032.6|6050.2|6032.2|0
1700172900000|2023-11-16 22:15:00|6050.3|6032.3|6050.1|6032.1|6050.3|6032.3|6050.1|6032.1|0
1700173200000|2023-11-16 22:20:00|6050.2|6032.2|6050.3|6032.3|6050.3|6032.3|6050.2|6032.2|0
1700173500000|2023-11-16 22:25:00|6050.4|6032.4|6050.5|6032.5|6050.5|6032.5|6050.4|6032.4|0
1700173800000|2023-11-16 22:30:00|6050.2|6032.2|6050.2|6032.2|6050.2|6032.2|6050.2|6032.2|0
1700174100000|2023-11-16 22:35:00|6050.3|6032.3|6050.5|6032.5|6050.5|6032.5|6050.2|6032.2|0
1700174400000|2023-11-16 22:40:00|6050.4|6032.4|6050.6|6032.6|6050.6|6032.6|6050.4|6032.4|0
1700174700000|2023-11-16 22:45:00|6050.7|6032.7|6050.4|6032.4|6050.7|6032.7|6050.1|6032.1|0
1700175000000|2023-11-16 22:50:00|6051|6033|6051|6033|6051|6033|6051|6033|0
1700175300000|2023-11-16 22:55:00|6051.1|6033.1|6051|6033|6051.1|6033.1|6051|6033|0
1700175600000|2023-11-16 23:00:00|6050.8|6032.8|6049.2|6031.2|6051|6033|6048.7|6030.7|0
1700175900000|2023-11-16 23:05:00|6049|6031|6048.7|6030.7|6049.6|6031.6|6048.7|6030.7|0
1700176200000|2023-11-16 23:10:00|6048.9|6030.9|6048.5|6030.5|6048.9|6030.9|6048.1|6030.1|0
1700176500000|2023-11-16 23:15:00|6048.3|6030.3|6048.9|6030.9|6048.9|6030.9|6048.1|6030.1|0
1700176800000|2023-11-16 23:20:00|6049|6031|6048.7|6030.7|6049.2|6031.2|6048.7|6030.7|0
1700177100000|2023-11-16 23:25:00|6048.6|6030.6|6048.7|6030.7|6048.7|6030.7|6048.5|6030.5|0
1700177400000|2023-11-16 23:30:00|6048.5|6030.5|6049.4|6031.4|6049.6|6031.6|6048.3|6030.3|0
1700177700000|2023-11-16 23:35:00|6049.2|6031.2|6049.6|6031.6|6049.6|6031.6|6049.2|6031.2|0
1700178000000|2023-11-16 23:40:00|6049.7|6031.7|6049.8|6031.8|6049.8|6031.8|6049.6|6031.6|0
1700178300000|2023-11-16 23:45:00|6050|6032|6049.4|6031.4|6050|6032|6049.2|6031.2|0
1700178600000|2023-11-16 23:50:00|6049.2|6031.2|6049.2|6031.2|6049.4|6031.4|6048.9|6030.9|0
1700178900000|2023-11-16 23:55:00|6049|6031|6048.7|6030.7|6049.2|6031.2|6048.7|6030.7|0
1700179200000|2023-11-17 00:00:00|6048.9|6030.9|6050|6032|6050|6032|6048.7|6030.7|0
1700179500000|2023-11-17 00:05:00|6049.8|6031.8|6049.6|6031.6|6050.3|6032.3|6049.6|6031.6|0
1700179800000|2023-11-17 00:10:00|6049.4|6031.4|6049.6|6031.6|6049.6|6031.6|6049.2|6031.2|0
1700180100000|2023-11-17 00:15:00|6049.4|6031.4|6048.9|6030.9|6049.4|6031.4|6048.7|6030.7|0
1700180400000|2023-11-17 00:20:00|6048.7|6030.7|6048|6030|6048.8|6030.8|6048|6030|0
1700180700000|2023-11-17 00:25:00|6048.2|6030.2|6048.7|6030.7|6048.9|6030.9|6048|6030|0
1700181000000|2023-11-17 00:30:00|6048.9|6030.9|6050|6032|6050|6032|6048.9|6030.9|0
1700181300000|2023-11-17 00:35:00|6049.8|6031.8|6050.3|6032.3|6050.3|6032.3|6049.6|6031.6|0
1700181600000|2023-11-17 00:40:00|6050.1|6032.1|6050.1|6032.1|6050.3|6032.3|6049.9|6031.9|0
1700181900000|2023-11-17 00:45:00|6050|6032|6050.3|6032.3|6050.5|6032.5|6050|6032|0
1700182200000|2023-11-17 00:50:00|6050.1|6032.1|6046|6028|6050.5|6032.5|6045.3|6027.3|0
1700182500000|2023-11-17 00:55:00|6046.2|6028.2|6045.3|6027.3|6050.7|6032.7|6045.1|6027.1|0
1700182800000|2023-11-17 01:00:00|6045.1|6027.1|6045|6027|6045.3|6027.3|6044.6|6026.6|0
1700183100000|2023-11-17 01:05:00|6045.2|6027.2|6039.8|6021.8|6045.2|6027.2|6039.1|6021.1|0
1700183400000|2023-11-17 01:10:00|6039.9|6021.9|6035|6017|6040.5|6022.5|6035|6017|0
1700183700000|2023-11-17 01:15:00|6034.8|6016.8|6026.7|6020.7|6034.8|6023.7|6003.7|5997.7|2271
1700184000000|2023-11-17 01:20:00|6025.7|6019.7|6032.7|6026.7|6035.7|6029.7|6015.7|6009.7|1847
1700184300000|2023-11-17 01:25:00|6031.7|6025.7|6039.7|6033.7|6040.7|6034.7|6030.7|6024.7|904
1700184600000|2023-11-17 01:30:00|6038.7|6032.7|6044.7|6038.7|6052.7|6046.7|6024.7|6018.7|5083
1700184900000|2023-11-17 01:35:00|6046.7|6040.7|6034.7|6028.7|6054.7|6048.7|6031.7|6025.7|2859
1700185200000|2023-11-17 01:40:00|6033.7|6027.7|6034.2|6028.2|6051.7|6045.7|6031.7|6025.7|1833
1700185500000|2023-11-17 01:45:00|6033.2|6027.2|6023.2|6017.2|6037.2|6031.2|6017.2|6011.2|1588
1700185800000|2023-11-17 01:50:00|6021.2|6015.2|6021.2|6015.2|6033.2|6027.2|6016.2|6010.2|1668
1700186100000|2023-11-17 01:55:00|6020.2|6014.2|6012.2|6006.2|6022.2|6016.2|6007.2|6001.2|1623
1700186400000|2023-11-17 02:00:00|6011.2|6005.2|6013.2|6007.2|6014.2|6008.2|6002.2|5996.2|1728
1700186700000|2023-11-17 02:05:00|6014.2|6008.2|6003.2|5997.2|6014.2|6008.2|5998.2|5992.2|1763
1700187000000|2023-11-17 02:10:00|6001.2|5995.2|5999.2|5993.2|6003.2|5997.2|5991.2|5985.2|2086
1700187300000|2023-11-17 02:15:00|5998.2|5992.2|5998.2|5992.2|6000.2|5994.2|5991.2|5985.2|2480
1700187600000|2023-11-17 02:20:00|5997.2|5991.2|6005.2|5999.2|6005.2|5999.2|5992.2|5986.2|2355
1700187900000|2023-11-17 02:25:00|6004.2|5998.2|5996.2|5990.2|6009.2|6003.2|5994.2|5988.2|1167
1700188200000|2023-11-17 02:30:00|5997.2|5991.2|5987.2|5981.2|5997.2|5991.2|5985.2|5979.2|2236
1700188500000|2023-11-17 02:35:00|5986.2|5980.2|5987.2|5981.2|5992.2|5986.2|5985.2|5979.2|1836
1700188800000|2023-11-17 02:40:00|5986.2|5980.2|5986.2|5980.2|5990.2|5984.2|5980.2|5974.2|1664
1700189100000|2023-11-17 02:45:00|5985.2|5979.2|6002.2|5996.2|6002.2|5996.2|5985.2|5979.2|2349
1700189400000|2023-11-17 02:50:00|6001.2|5995.2|6013.2|6007.2|6013.2|6007.2|5997.2|5991.2|1737
1700189700000|2023-11-17 02:55:00|6012.2|6006.2|6000.2|5994.2|6013.2|6007.2|6000.2|5994.2|1359
1700190000000|2023-11-17 03:00:00|5999.2|5993.2|5993.2|5987.2|5999.2|5993.2|5993.2|5987.2|702
1700190300000|2023-11-17 03:05:00|5992.2|5986.2|5984.2|5978.2|5994.2|5988.2|5983.2|5977.2|1276
1700190600000|2023-11-17 03:10:00|5983.2|5977.2|5989.2|5983.2|5990.2|5984.2|5981.2|5975.2|735
1700190900000|2023-11-17 03:15:00|5988.2|5982.2|5980.2|5974.2|5996.2|5990.2|5980.2|5974.2|885
1700191200000|2023-11-17 03:20:00|5981.2|5975.2|5983.2|5977.2|5986.2|5980.2|5980.2|5974.2|1893
1700191500000|2023-11-17 03:25:00|5982.2|5976.2|5990.2|5984.2|5990.2|5984.2|5982.2|5976.2|884
1700191800000|2023-11-17 03:30:00|5989.2|5983.2|5982.2|5976.2|5989.2|5983.2|5981.2|5975.2|609
1700192100000|2023-11-17 03:35:00|5981.2|5975.2|5985.2|5979.2|5985.2|5979.2|5979.2|5973.2|550
1700192400000|2023-11-17 03:40:00|5986.2|5980.2|5976.2|5970.2|5986.2|5980.2|5976.2|5970.2|763
1700192700000|2023-11-17 03:45:00|5977.2|5971.2|5978.2|5972.2|5982.2|5976.2|5976.2|5970.2|542
1700193000000|2023-11-17 03:50:00|5976.2|5970.2|5977.2|5971.2|5981.2|5975.2|5976.2|5970.2|647
1700193300000|2023-11-17 03:55:00|5978.2|5972.2|5982.2|5976.2|5982.2|5976.2|5976.2|5970.2|786
1700193600000|2023-11-17 04:00:00|5985.9|5967.9|5986|5968|5986.2|5968.2|5985.7|5967.7|0
1700193900000|2023-11-17 04:05:00|5985.9|5967.9|5985.1|5967.1|5985.9|5967.9|5985|5967|0
1700194200000|2023-11-17 04:10:00|5985.3|5967.3|5984.3|5966.3|5985.3|5967.3|5984.3|5966.3|0
1700194500000|2023-11-17 04:15:00|5984.5|5966.5|5984.2|5966.2|5984.6|5966.6|5984.2|5966.2|0
1700194800000|2023-11-17 04:20:00|5984.4|5966.4|5984.5|5966.5|5984.5|5966.5|5984|5966|0
1700195100000|2023-11-17 04:25:00|5984.3|5966.3|5984.9|5966.9|5985.1|5967.1|5984.3|5966.3|0
1700195400000|2023-11-17 04:30:00|5985.1|5967.1|5984.9|5966.9|5985.1|5967.1|5984.6|5966.6|0
1700195700000|2023-11-17 04:35:00|5984.7|5966.7|5986.2|5968.2|5986.2|5968.2|5984.6|5966.6|0
1700196000000|2023-11-17 04:40:00|5986.1|5968.1|5985.9|5967.9|5986.1|5968.1|5985.7|5967.7|0
1700196300000|2023-11-17 04:45:00|5985.7|5967.7|5985.8|5967.8|5985.9|5967.9|5985.5|5967.5|0
1700196900000|2023-11-17 04:55:00|5985.6|5967.6|5985.8|5967.8|5985.8|5967.8|5985.5|5967.5|0
1700197200000|2023-11-17 05:00:00|5983.2|5977.2|5977.2|5971.2|5987.2|5981.2|5975.2|5969.2|1210
1700197500000|2023-11-17 05:05:00|5976.2|5970.2|5975.2|5969.2|5981.2|5975.2|5974.2|5968.2|893
1700197800000|2023-11-17 05:10:00|5974.2|5968.2|5978.2|5972.2|5980.2|5974.2|5973.2|5967.2|1025
1700198100000|2023-11-17 05:15:00|5977.2|5971.2|5979.2|5973.2|5981.2|5975.2|5974.2|5968.2|878
1700198400000|2023-11-17 05:20:00|5978.2|5972.2|5976.2|5970.2|5981.2|5975.2|5974.2|5968.2|1238
1700198700000|2023-11-17 05:25:00|5975.2|5969.2|5981.2|5975.2|5982.2|5976.2|5975.2|5969.2|652
1700199000000|2023-11-17 05:30:00|5982.2|5976.2|5973.2|5967.2|5982.2|5976.2|5969.2|5963.2|1088
1700199300000|2023-11-17 05:35:00|5972.2|5966.2|5964.2|5958.2|5972.2|5966.2|5963.2|5957.2|1329
1700199600000|2023-11-17 05:40:00|5963.2|5957.2|5967.2|5961.2|5968.2|5962.2|5961.2|5955.2|985
1700199900000|2023-11-17 05:45:00|5968.2|5962.2|5969.2|5963.2|5971.2|5965.2|5964.2|5958.2|697
1700200200000|2023-11-17 05:50:00|5968.2|5962.2|5973.2|5967.2|5974.2|5968.2|5966.2|5960.2|936
1700200500000|2023-11-17 05:55:00|5972.2|5966.2|5980.2|5974.2|5980.2|5974.2|5971.2|5965.2|1016
1700200800000|2023-11-17 06:00:00|5979.2|5973.2|5978.2|5972.2|5980.2|5974.2|5973.2|5967.2|931
1700201100000|2023-11-17 06:05:00|5977.2|5971.2|5976.2|5970.2|5982.2|5976.2|5975.2|5969.2|721
1700201400000|2023-11-17 06:10:00|5977.2|5971.2|5989.2|5983.2|5990.2|5984.2|5975.2|5969.2|833
1700201700000|2023-11-17 06:15:00|5988.2|5982.2|5987.2|5981.2|5992.2|5986.2|5985.2|5979.2|910
1700202000000|2023-11-17 06:20:00|5986.2|5980.2|5978.2|5972.2|5988.2|5982.2|5978.2|5972.2|571
1700202300000|2023-11-17 06:25:00|5977.2|5971.2|5978.2|5972.2|5980.2|5974.2|5973.2|5967.2|816
1700202600000|2023-11-17 06:30:00|5979.2|5973.2|5982.2|5976.2|5985.2|5979.2|5979.2|5973.2|494
1700202900000|2023-11-17 06:35:00|5983.2|5977.2|5991.2|5985.2|5993.2|5987.2|5983.2|5977.2|643
1700203200000|2023-11-17 06:40:00|5990.2|5984.2|5982.2|5976.2|5990.2|5984.2|5981.2|5975.2|799
1700203500000|2023-11-17 06:45:00|5981.2|5975.2|5987.2|5981.2|5987.2|5981.2|5978.2|5972.2|646
1700203800000|2023-11-17 06:50:00|5986.2|5980.2|5990.2|5984.2|5990.2|5984.2|5983.2|5977.2|794
1700204100000|2023-11-17 06:55:00|5989.2|5983.2|5987.2|5981.2|5990.2|5984.2|5985.2|5979.2|1164
1700204400000|2023-11-17 07:00:00|5986.2|5980.2|5977.2|5971.2|5987.2|5981.2|5976.2|5970.2|1076
1700204700000|2023-11-17 07:05:00|5978.2|5972.2|5979.2|5973.2|5984.2|5978.2|5978.2|5972.2|976
1700205000000|2023-11-17 07:10:00|5980.2|5974.2|5978.2|5972.2|5981.2|5975.2|5974.2|5968.2|1098
1700205300000|2023-11-17 07:15:00|5977.2|5971.2|5983.2|5977.2|5985.2|5979.2|5976.2|5970.2|1726
1700205600000|2023-11-17 07:20:00|5984.2|5978.2|5979.2|5973.2|5985.2|5979.2|5979.2|5973.2|1242
1700205900000|2023-11-17 07:25:00|5978.2|5972.2|5979.2|5973.2|5980.2|5974.2|5974.2|5968.2|2073
1700206200000|2023-11-17 07:30:00|5978.2|5972.2|5974.2|5968.2|5980.2|5974.2|5973.2|5967.2|939
1700206500000|2023-11-17 07:35:00|5973.2|5967.2|5979.2|5973.2|5982.2|5976.2|5973.2|5967.2|1675
1700206800000|2023-11-17 07:40:00|5978.2|5972.2|5974.2|5968.2|5979.2|5973.2|5973.2|5967.2|1015
1700207100000|2023-11-17 07:45:00|5975.2|5969.2|5980.2|5974.2|5981.2|5975.2|5973.2|5967.2|1612
1700207400000|2023-11-17 07:50:00|5979.2|5973.2|5984.2|5978.2|5984.2|5978.2|5978.2|5972.2|1768
1700207700000|2023-11-17 07:55:00|5983.2|5977.2|5982.2|5976.2|5983.2|5977.2|5977.2|5971.2|2921
1700208000000|2023-11-17 08:00:00|5981.2|5975.2|5981.2|5975.2|5986.2|5980.2|5980.2|5974.2|2010
1700208300000|2023-11-17 08:05:00|5982.2|5976.2|5978.2|5972.2|5982.2|5976.2|5971.2|5965.2|3053
1700208600000|2023-11-17 08:10:00|5976.2|5970.2|5979.2|5973.2|5980.2|5974.2|5972.2|5966.2|1785
1700208900000|2023-11-17 08:15:00|5978.2|5972.2|5984.2|5978.2|5985.2|5979.2|5978.2|5972.2|1575
1700209200000|2023-11-17 08:20:00|5985.2|5979.2|5982.2|5976.2|5985.2|5979.2|5980.2|5974.2|1183
1700209500000|2023-11-17 08:25:00|5981.2|5975.2|5984.2|5978.2|5985.2|5979.2|5979.2|5973.2|1103
1700209800000|2023-11-17 08:30:00|5986.5|5968.5|5990.5|5972.5|5990.7|5972.7|5986.4|5968.4|54
1700210100000|2023-11-17 08:35:00|5990.3|5972.3|5990.1|5972.1|5990.4|5972.4|5988.2|5970.2|0
1700210400000|2023-11-17 08:40:00|5990|5972|5989.9|5971.9|5990.6|5972.6|5989.3|5971.3|22
1700210700000|2023-11-17 08:45:00|5990.1|5972.1|5988.4|5970.4|5990.2|5972.2|5988.2|5970.2|0
1700211000000|2023-11-17 08:50:00|5988.2|5970.2|5987.7|5969.7|5988.8|5970.8|5987.2|5969.2|0
1700211300000|2023-11-17 08:55:00|5987.5|5969.5|5988.3|5970.3|5988.4|5970.4|5986.4|5968.4|0
1700211600000|2023-11-17 09:00:00|5988.2|5970.2|5989|5971|5989|5971|5987.6|5969.6|0
1700211900000|2023-11-17 09:05:00|5989.2|5971.2|5989.9|5971.9|5990.8|5972.8|5989|5971|0
1700212200000|2023-11-17 09:10:00|5990|5972|5991.4|5973.4|5991.5|5973.5|5989.3|5971.3|0
1700212500000|2023-11-17 09:15:00|5991.2|5985.2|5996.2|5990.2|6000.2|5994.2|5991.2|5985.2|376
1700212800000|2023-11-17 09:20:00|5995.2|5989.2|5996.2|5990.2|5999.2|5993.2|5993.2|5987.2|372
1700213100000|2023-11-17 09:25:00|5995.2|5989.2|6002.2|5996.2|6002.2|5996.2|5995.2|5989.2|147
1700213400000|2023-11-17 09:30:00|6001.2|5995.2|5996.2|5990.2|6001.2|5995.2|5994.2|5988.2|213
1700213700000|2023-11-17 09:35:00|5995.2|5989.2|5993.2|5987.2|5997.2|5991.2|5992.2|5986.2|704
1700214000000|2023-11-17 09:40:00|5994.2|5988.2|5993.2|5987.2|5998.2|5992.2|5992.2|5986.2|629
1700214300000|2023-11-17 09:45:00|5995.2|5989.2|5994.2|5988.2|5997.2|5991.2|5991.2|5985.2|600
1700214600000|2023-11-17 09:50:00|5995.2|5989.2|5996.2|5990.2|5996.2|5990.2|5993.2|5987.2|251
1700214900000|2023-11-17 09:55:00|5995.2|5989.2|5994.2|5988.2|5996.2|5990.2|5992.2|5986.2|138
1700215200000|2023-11-17 10:00:00|5993.2|5987.2|5993.2|5987.2|6001.2|5995.2|5993.2|5987.2|913
1700215500000|2023-11-17 10:05:00|5994.2|5988.2|5999.2|5993.2|6000.2|5994.2|5992.2|5986.2|864
1700215800000|2023-11-17 10:10:00|6001.2|5995.2|6003.2|5997.2|6005.2|5999.2|5999.2|5993.2|105
1700216100000|2023-11-17 10:15:00|6002.2|5996.2|6005.2|5999.2|6006.2|6000.2|6001.2|5995.2|122
1700216400000|2023-11-17 10:20:00|6006.2|6000.2|6011.2|6005.2|6013.2|6007.2|6005.2|5999.2|315
1700216700000|2023-11-17 10:25:00|6010.2|6004.2|6010.2|6004.2|6012.2|6006.2|6009.2|6003.2|106
1700217000000|2023-11-17 10:30:00|6009.2|6003.2|6007.2|6001.2|6011.2|6005.2|6003.2|5997.2|173
1700217300000|2023-11-17 10:35:00|6008.2|6002.2|6016.2|6010.2|6016.2|6010.2|6006.2|6000.2|295
1700217600000|2023-11-17 10:40:00|6017.2|6011.2|6023.2|6017.2|6024.2|6018.2|6017.2|6011.2|363
1700217900000|2023-11-17 10:45:00|6022.2|6016.2|6021.2|6015.2|6022.2|6016.2|6018.2|6012.2|134
1700218200000|2023-11-17 10:50:00|6020.2|6014.2|6032.2|6026.2|6034.2|6028.2|6020.2|6014.2|689
1700218500000|2023-11-17 10:55:00|6034.2|6028.2|6029.2|6023.2|6036.2|6030.2|6028.2|6022.2|283
1700218800000|2023-11-17 11:00:00|6028.7|6022.7|6025.7|6019.7|6029.7|6023.7|6024.2|6018.2|221
1700219100000|2023-11-17 11:05:00|6026.7|6020.7|6026.2|6020.2|6030.7|6024.7|6024.2|6018.2|168
1700219400000|2023-11-17 11:10:00|6025.7|6019.7|6036.2|6030.2|6036.7|6030.7|6025.7|6019.7|337
1700219700000|2023-11-17 11:15:00|6036.7|6030.7|6030.2|6024.2|6037.2|6031.2|6027.7|6021.7|75
1700220000000|2023-11-17 11:20:00|6029.7|6023.7|6021.2|6015.2|6029.7|6023.7|6019.7|6013.7|80
1700220300000|2023-11-17 11:25:00|6020.7|6014.7|6021.2|6015.2|6023.2|6017.2|6019.7|6013.7|108
1700220600000|2023-11-17 11:30:00|6020.7|6014.7|6014.7|6008.7|6021.7|6015.7|6014.7|6008.7|255
1700220900000|2023-11-17 11:35:00|6015.2|6009.2|6012.2|6006.2|6015.7|6009.7|6010.7|6004.7|171
1700221200000|2023-11-17 11:40:00|6011.7|6005.7|6011.2|6005.2|6013.7|6007.7|6010.2|6004.2|22
1700221500000|2023-11-17 11:45:00|6011.7|6005.7|6016.7|6010.7|6017.7|6011.7|6011.2|6005.2|17
1700221800000|2023-11-17 11:50:00|6017.2|6011.2|6016.7|6010.7|6019.7|6013.7|6015.2|6009.2|28
1700222100000|2023-11-17 11:55:00|6017.2|6011.2|6016.2|6010.2|6018.7|6012.7|6014.7|6008.7|65
1700222400000|2023-11-17 12:00:00|6016.7|6010.7|6017.2|6011.2|6017.7|6011.7|6014.7|6008.7|130
1700222700000|2023-11-17 12:05:00|6017.7|6011.7|6017.7|6011.7|6020.7|6014.7|6017.2|6011.2|169
1700223000000|2023-11-17 12:10:00|6017.2|6011.2|6016.7|6010.7|6018.7|6012.7|6015.7|6009.7|81
1700223300000|2023-11-17 12:15:00|6017.2|6011.2|6013.7|6007.7|6017.7|6011.7|6012.7|6006.7|54
1700223600000|2023-11-17 12:20:00|6013.2|6007.2|6013.7|6007.7|6014.2|6008.2|6011.7|6005.7|96
1700223900000|2023-11-17 12:25:00|6013.2|6007.2|6019.2|6013.2|6019.7|6013.7|6013.2|6007.2|21
1700224200000|2023-11-17 12:30:00|6018.7|6012.7|6023.2|6017.2|6023.7|6017.7|6018.7|6012.7|72
1700224500000|2023-11-17 12:35:00|6023.7|6017.7|6025.7|6019.7|6025.7|6019.7|6021.7|6015.7|28
1700224800000|2023-11-17 12:40:00|6025.2|6019.2|6024.7|6018.7|6027.7|6021.7|6023.7|6017.7|71
1700225100000|2023-11-17 12:45:00|6024.2|6018.2|6028.2|6022.2|6029.7|6023.7|6023.7|6017.7|80
1700225400000|2023-11-17 12:50:00|6027.7|6021.7|6033.2|6027.2|6033.7|6027.7|6027.2|6021.2|169
1700225700000|2023-11-17 12:55:00|6033.7|6027.7|6034.7|6028.7|6035.2|6029.2|6029.2|6023.2|288
1700226000000|2023-11-17 13:00:00|6034.2|6028.2|6034.7|6028.7|6034.7|6028.7|6029.7|6023.7|131
1700226300000|2023-11-17 13:05:00|6034.2|6028.2|6039.7|6033.7|6039.7|6033.7|6033.7|6027.7|126
1700226600000|2023-11-17 13:10:00|6039.2|6033.2|6038.7|6032.7|6039.7|6033.7|6036.2|6030.2|92
1700226900000|2023-11-17 13:15:00|6039.2|6033.2|6032.7|6026.7|6039.2|6033.2|6029.7|6023.7|223
1700227200000|2023-11-17 13:20:00|6032.2|6026.2|6032.7|6026.7|6034.2|6028.2|6029.7|6023.7|170
1700227500000|2023-11-17 13:25:00|6033.2|6027.2|6033.7|6027.7|6034.2|6028.2|6031.7|6025.7|80
1700227800000|2023-11-17 13:30:00|6032.7|6026.7|6037.2|6031.2|6038.7|6032.7|6029.7|6023.7|212
1700228100000|2023-11-17 13:35:00|6036.7|6030.7|6031.7|6025.7|6039.7|6033.7|6029.7|6023.7|258
1700228400000|2023-11-17 13:40:00|6032.2|6026.2|6034.2|6028.2|6034.2|6028.2|6028.7|6022.7|237
1700228700000|2023-11-17 13:45:00|6033.7|6027.7|6035.7|6029.7|6035.7|6029.7|6030.7|6024.7|93
1700229000000|2023-11-17 13:50:00|6036.2|6030.2|6028.2|6022.2|6037.2|6031.2|6027.7|6021.7|140
1700229300000|2023-11-17 13:55:00|6027.7|6021.7|6033.7|6027.7|6034.7|6028.7|6027.2|6021.2|135
1700229600000|2023-11-17 14:00:00|6032.7|6026.7|6039.7|6033.7|6039.7|6033.7|6031.7|6025.7|140
1700229900000|2023-11-17 14:05:00|6039.2|6033.2|6029.2|6023.2|6040.2|6034.2|6026.7|6020.7|183
1700230200000|2023-11-17 14:10:00|6029.7|6023.7|6031.2|6025.2|6031.7|6025.7|6026.7|6020.7|84
1700230500000|2023-11-17 14:15:00|6030.7|6024.7|6030.7|6024.7|6033.2|6027.2|6029.2|6023.2|249
1700230800000|2023-11-17 14:20:00|6029.7|6023.7|6034.2|6028.2|6035.2|6029.2|6029.7|6023.7|117
1700231100000|2023-11-17 14:25:00|6033.7|6027.7|6031.2|6025.2|6037.7|6031.7|6030.7|6024.7|294
1700231400000|2023-11-17 14:30:00|6031.7|6025.7|6071.7|6065.7|6071.7|6065.7|6031.7|6025.7|2436
1700231700000|2023-11-17 14:35:00|6070.7|6064.7|6036.2|6030.2|6070.7|6064.7|6024.7|6018.7|1768
1700232000000|2023-11-17 14:40:00|6035.7|6029.7|6038.7|6032.7|6041.7|6035.7|6022.7|6016.7|868
1700232300000|2023-11-17 14:45:00|6037.7|6031.7|6036.2|6030.2|6044.7|6038.7|6027.7|6021.7|747
1700232600000|2023-11-17 14:50:00|6035.7|6029.7|6021.2|6015.2|6037.7|6031.7|6021.2|6015.2|383
1700232900000|2023-11-17 14:55:00|6020.7|6014.7|6021.7|6015.7|6023.7|6017.7|6008.2|6002.2|691
1700233200000|2023-11-17 15:00:00|6020.7|6014.7|6022.7|6016.7|6025.2|6019.2|6014.7|6008.7|356
1700233500000|2023-11-17 15:05:00|6023.7|6017.7|6032.2|6026.2|6032.7|6026.7|6016.7|6010.7|343
1700233800000|2023-11-17 15:10:00|6032.7|6026.7|6025.7|6019.7|6034.7|6028.7|6018.7|6012.7|352
1700234100000|2023-11-17 15:15:00|6026.7|6020.7|6025.2|6019.2|6028.7|6022.7|6023.7|6017.7|191
1700234400000|2023-11-17 15:20:00|6024.7|6018.7|6026.7|6020.7|6028.2|6022.2|6021.2|6015.2|126
1700234700000|2023-11-17 15:25:00|6026.2|6020.2|6028.7|6022.7|6029.2|6023.2|6022.7|6016.7|250
1700235000000|2023-11-17 15:30:00|6028.2|6022.2|6021.2|6015.2|6029.2|6023.2|6019.7|6013.7|223
1700235300000|2023-11-17 15:35:00|6021.7|6015.7|6027.2|6021.2|6029.7|6023.7|6018.2|6012.2|370
1700235600000|2023-11-17 15:40:00|6026.7|6020.7|6024.7|6018.7|6026.7|6020.7|6022.7|6016.7|297
1700235900000|2023-11-17 15:45:00|6025.7|6019.7|6034.7|6028.7|6034.7|6028.7|6024.7|6018.7|230
1700236200000|2023-11-17 15:50:00|6034.2|6028.2|6048.2|6042.2|6049.7|6043.7|6033.7|6027.7|450
1700236500000|2023-11-17 15:55:00|6047.7|6041.7|6044.7|6038.7|6049.7|6043.7|6040.7|6034.7|381
1700236800000|2023-11-17 16:00:00|6044.2|6038.2|6039.7|6033.7|6048.2|6042.2|6038.7|6032.7|400
1700237100000|2023-11-17 16:05:00|6040.7|6034.7|6041.2|6035.2|6041.7|6035.7|6033.7|6027.7|372
1700237400000|2023-11-17 16:10:00|6040.7|6034.7|6043.7|6037.7|6046.7|6040.7|6040.7|6034.7|324
1700237700000|2023-11-17 16:15:00|6044.2|6038.2|6038.7|6032.7|6044.7|6038.7|6036.7|6030.7|79
1700238000000|2023-11-17 16:20:00|6038.2|6032.2|6039.7|6033.7|6040.7|6034.7|6034.7|6028.7|191
1700238300000|2023-11-17 16:25:00|6039.2|6033.2|6037.7|6031.7|6039.2|6033.2|6031.7|6025.7|526
1700238600000|2023-11-17 16:30:00|6037.2|6031.2|6026.2|6020.2|6037.2|6031.2|6021.7|6015.7|262
1700238900000|2023-11-17 16:35:00|6026.7|6020.7|6023.7|6017.7|6026.7|6020.7|6021.7|6015.7|395
1700239200000|2023-11-17 16:40:00|6023.2|6017.2|6021.7|6015.7|6023.7|6017.7|6018.2|6012.2|90
1700239500000|2023-11-17 16:45:00|6021.2|6015.2|6023.7|6017.7|6023.7|6017.7|6018.7|6012.7|82
1700239800000|2023-11-17 16:50:00|6023.2|6017.2|6023.2|6017.2|6026.7|6020.7|6021.7|6015.7|162
1700240100000|2023-11-17 16:55:00|6022.7|6016.7|6027.2|6021.2|6027.2|6021.2|6022.7|6016.7|28
1700240400000|2023-11-17 17:00:00|6026.2|6020.2|6030.2|6024.2|6032.2|6026.2|6025.2|6019.2|78
1700240700000|2023-11-17 17:05:00|6029.2|6023.2|6035.2|6029.2|6038.2|6032.2|6029.2|6023.2|197
1700241000000|2023-11-17 17:10:00|6034.2|6028.2|6040.2|6034.2|6040.2|6034.2|6033.2|6027.2|99
1700241300000|2023-11-17 17:15:00|6039.2|6033.2|6045.2|6039.2|6045.2|6039.2|6038.2|6032.2|154
1700241600000|2023-11-17 17:20:00|6044.2|6038.2|6043.2|6037.2|6044.2|6038.2|6042.2|6036.2|48
1700241900000|2023-11-17 17:25:00|6041.2|6035.2|6043.2|6037.2|6043.2|6037.2|6039.2|6033.2|202
1700242200000|2023-11-17 17:30:00|6044.2|6038.2|6048.2|6042.2|6048.2|6042.2|6044.2|6038.2|107
1700242500000|2023-11-17 17:35:00|6047.2|6041.2|6046.2|6040.2|6048.2|6042.2|6044.2|6038.2|129
1700242800000|2023-11-17 17:40:00|6047.2|6041.2|6044.2|6038.2|6048.2|6042.2|6044.2|6038.2|88
1700243100000|2023-11-17 17:45:00|6043.2|6037.2|6047.2|6041.2|6047.2|6041.2|6041.2|6035.2|66
1700243400000|2023-11-17 17:50:00|6046.2|6040.2|6043.2|6037.2|6046.2|6040.2|6042.2|6036.2|113
1700243700000|2023-11-17 17:55:00|6044.2|6038.2|6045.2|6039.2|6047.2|6041.2|6043.2|6037.2|109
1700244000000|2023-11-17 18:00:00|6046.2|6040.2|6043.2|6037.2|6046.2|6040.2|6043.2|6037.2|56
1700244300000|2023-11-17 18:05:00|6044.2|6038.2|6044.2|6038.2|6046.2|6040.2|6043.2|6037.2|69
1700244600000|2023-11-17 18:10:00|6045.2|6039.2|6046.2|6040.2|6046.2|6040.2|6043.2|6037.2|85
1700244900000|2023-11-17 18:15:00|6045.2|6039.2|6042.2|6036.2|6045.2|6039.2|6042.2|6036.2|103
1700245200000|2023-11-17 18:20:00|6043.2|6037.2|6040.2|6034.2|6045.2|6039.2|6040.2|6034.2|99
1700245500000|2023-11-17 18:25:00|6039.2|6033.2|6041.2|6035.2|6041.2|6035.2|6039.2|6033.2|81
1700245800000|2023-11-17 18:30:00|6042.2|6036.2|6044.2|6038.2|6044.2|6038.2|6042.2|6036.2|69
1700246100000|2023-11-17 18:35:00|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6044.2|6038.2|75
1700246400000|2023-11-17 18:40:00|6046.2|6040.2|6044.2|6038.2|6047.2|6041.2|6044.2|6038.2|58
1700246700000|2023-11-17 18:45:00|6043.2|6037.2|6041.2|6035.2|6043.2|6037.2|6039.2|6033.2|98
1700247000000|2023-11-17 18:50:00|6040.2|6034.2|6042.2|6036.2|6042.2|6036.2|6040.2|6034.2|29
1700247300000|2023-11-17 18:55:00|6041.2|6035.2|6053.6|6035.6|6053.6|6042.2|6041.2|6035.2|137
1700247600000|2023-11-17 19:00:00|6053.5|6035.5|6056.4|6038.4|6056.5|6038.5|6053.4|6035.4|0
1700247900000|2023-11-17 19:05:00|6056.3|6038.3|6053.1|6035.1|6056.9|6038.9|6052.8|6034.8|0
1700248200000|2023-11-17 19:10:00|6053|6035|6051.8|6033.8|6053.7|6035.7|6051.8|6033.8|0
1700248500000|2023-11-17 19:15:00|6051.9|6033.9|6053.4|6035.4|6053.7|6035.7|6051.8|6033.8|0
1700248800000|2023-11-17 19:20:00|6053.3|6035.3|6053.7|6035.7|6053.9|6035.9|6051.8|6033.8|0
1700249100000|2023-11-17 19:25:00|6053.6|6035.6|6053.5|6035.5|6053.8|6035.8|6053.4|6035.4|0
1700249400000|2023-11-17 19:30:00|6053.6|6035.6|6052.7|6034.7|6053.6|6035.6|6051.7|6033.7|0
1700249700000|2023-11-17 19:35:00|6052.8|6034.8|6051.6|6033.6|6054.8|6036.8|6050.6|6032.6|0
1700250000000|2023-11-17 19:40:00|6051.7|6033.7|6050.1|6032.1|6051.7|6033.7|6049.6|6031.6|0
1700250300000|2023-11-17 19:45:00|6050.2|6032.2|6048.1|6030.1|6050.2|6032.2|6047.9|6029.9|0
1700250600000|2023-11-17 19:50:00|6048|6030|6048.2|6030.2|6048.3|6030.3|6048|6030|0
1700250900000|2023-11-17 19:55:00|6048.3|6030.3|6044.2|6026.2|6048.5|6030.5|6044.1|6026.1|0
1700251200000|2023-11-17 20:00:00|6044.3|6026.3|6043.5|6025.5|6044.4|6026.4|6043.2|6025.2|0
1700251500000|2023-11-17 20:05:00|6043.4|6025.4|6042.6|6024.6|6045.3|6027.3|6042.5|6024.5|0
1700251800000|2023-11-17 20:10:00|6042.5|6024.5|6044.1|6026.1|6044.3|6026.3|6042.1|6024.1|0
1700252100000|2023-11-17 20:15:00|6044|6026|6043.4|6025.4|6044.1|6026.1|6042.2|6024.2|0
1700252400000|2023-11-17 20:20:00|6043.3|6025.3|6044.6|6026.6|6045.5|6027.5|6043.3|6025.3|0
1700252700000|2023-11-17 20:25:00|6044.7|6026.7|6043.8|6025.8|6045|6027|6043.8|6025.8|0
1700253000000|2023-11-17 20:30:00|6043.7|6025.7|6041.8|6023.8|6044.7|6026.7|6041.1|6023.1|0
1700253300000|2023-11-17 20:35:00|6041.7|6023.7|6042.1|6024.1|6042.5|6024.5|6041.4|6023.4|0
1700253600000|2023-11-17 20:40:00|6042|6024|6042|6024|6043.2|6025.2|6041.2|6023.2|0
1700253900000|2023-11-17 20:45:00|6042.1|6024.1|6041|6023|6043.2|6025.2|6041|6023|0
1700254200000|2023-11-17 20:50:00|6041.1|6023.1|6041|6023|6042.1|6024.1|6040.2|6022.2|0
1700254500000|2023-11-17 20:55:00|6041.1|6023.1|6046.4|6028.4|6050|6032|6041|6023|0
1700254800000|2023-11-17 21:00:00|6046.3|6028.3|6045.7|6027.7|6047.2|6029.2|6045.2|6027.2|0
1700255100000|2023-11-17 21:05:00|6045.5|6027.5|6045.5|6027.5|6045.7|6027.7|6044.1|6026.1|0
1700255400000|2023-11-17 21:10:00|6045.3|6027.3|6044.2|6026.2|6045.3|6027.3|6044|6026|0
1700255700000|2023-11-17 21:15:00|6044|6026|6044.6|6026.6|6044.9|6026.9|6044|6026|0
1700256000000|2023-11-17 21:20:00|6044.4|6026.4|6044.4|6026.4|6044.9|6026.9|6044.2|6026.2|0
1700256300000|2023-11-17 21:25:00|6044.2|6026.2|6044.9|6026.9|6044.9|6026.9|6044.2|6026.2|0
1700256600000|2023-11-17 21:30:00|6044.7|6026.7|6043.1|6025.1|6044.7|6026.7|6043.1|6025.1|0
1700256900000|2023-11-17 21:35:00|6043.7|6025.7|6043.7|6025.7|6044|6026|6043.7|6025.7|0
1700257200000|2023-11-17 21:40:00|6043.6|6025.6|6043.7|6025.7|6044|6026|6043.5|6025.5|0
1700257500000|2023-11-17 21:45:00|6043.9|6025.9|6043.5|6025.5|6044.2|6026.2|6043.1|6025.1|0
1700257800000|2023-11-17 21:50:00|6043.3|6025.3|6043.5|6025.5|6043.5|6025.5|6043.3|6025.3|0
1700258100000|2023-11-17 21:55:00|6043.3|6025.3|6042.6|6024.6|6043.5|6025.5|6042.5|6024.5|0
1700258400000|2023-11-17 22:00:00|6042.5|6024.5|6042.5|6024.5|6042.5|6024.5|6042.5|6024.5|0
1700434800000|2023-11-19 23:00:00|6036.1|6018.1|6036.4|6018.4|6037|6019|6035.1|6017.1|0
1700435100000|2023-11-19 23:05:00|6036.2|6018.2|6042.4|6024.4|6043.1|6025.1|6035.3|6017.3|0
1700435400000|2023-11-19 23:10:00|6042.2|6024.2|6041.7|6023.7|6042.7|6024.7|6040.3|6022.3|0
1700435700000|2023-11-19 23:15:00|6041.9|6023.9|6039.7|6021.7|6042.3|6024.3|6039.2|6021.2|0
1700436000000|2023-11-19 23:20:00|6039.5|6021.5|6038.7|6020.7|6039.7|6021.7|6038.1|6020.1|0
1700436300000|2023-11-19 23:25:00|6038.6|6020.6|6038.4|6020.4|6039.1|6021.1|6038.4|6020.4|0
1700436600000|2023-11-19 23:30:00|6038.6|6020.6|6039.9|6021.9|6039.9|6021.9|6038.6|6020.6|0
1700436900000|2023-11-19 23:35:00|6039.8|6021.8|6040.2|6022.2|6040.2|6022.2|6039.5|6021.5|0
1700437200000|2023-11-19 23:40:00|6040.4|6022.4|6041.3|6023.3|6041.3|6023.3|6040.2|6022.2|0
1700437500000|2023-11-19 23:45:00|6041.1|6023.1|6041.1|6023.1|6041.7|6023.7|6040.6|6022.6|0
1700437800000|2023-11-19 23:50:00|6041.2|6023.2|6041.5|6023.5|6041.5|6023.5|6040.8|6022.8|0
1700438100000|2023-11-19 23:55:00|6041.7|6023.7|6041.5|6023.5|6042.2|6024.2|6041.3|6023.3|0
1700438400000|2023-11-20 00:00:00|6041.7|6023.7|6040.8|6022.8|6041.7|6023.7|6040.4|6022.4|0
1700438700000|2023-11-20 00:05:00|6040.7|6022.7|6040.6|6022.6|6041.3|6023.3|6040.4|6022.4|0
1700439000000|2023-11-20 00:10:00|6040.5|6022.5|6040|6022|6040.8|6022.8|6040|6022|0
1700439300000|2023-11-20 00:15:00|6040.2|6022.2|6041.2|6023.2|6041.6|6023.6|6040|6022|0
1700439600000|2023-11-20 00:20:00|6041.4|6023.4|6042.2|6024.2|6042.2|6024.2|6041.2|6023.2|0
1700439900000|2023-11-20 00:25:00|6042|6024|6041.7|6023.7|6042.3|6024.3|6041.5|6023.5|0
1700440200000|2023-11-20 00:30:00|6041.5|6023.5|6046.5|6028.5|6046.7|6028.7|6041.1|6023.1|0
1700440500000|2023-11-20 00:35:00|6046.6|6028.6|6046.9|6028.9|6047.3|6029.3|6046.6|6028.6|0
1700440800000|2023-11-20 00:40:00|6047.1|6029.1|6047.5|6029.5|6047.5|6029.5|6046.6|6028.6|0
1700441100000|2023-11-20 00:45:00|6047.3|6029.3|6052.3|6034.3|6052.8|6034.8|6047.1|6029.1|0
1700441400000|2023-11-20 00:50:00|6052.2|6034.2|6051.7|6033.7|6052.2|6034.2|6051.3|6033.3|0
1700441700000|2023-11-20 00:55:00|6051.5|6033.5|6051.1|6033.1|6051.7|6033.7|6051.1|6033.1|0
1700442000000|2023-11-20 01:00:00|6051.3|6033.3|6061.1|6043.1|6066.5|6048.5|6050.8|6032.8|0
1700442300000|2023-11-20 01:05:00|6061.3|6043.3|6066.8|6048.8|6067|6049|6056.8|6038.8|0
1700442600000|2023-11-20 01:10:00|6067|6049|6067|6049|6067.2|6049.2|6066.6|6048.6|0
1700442900000|2023-11-20 01:15:00|6059|6053|6048|6042|6072|6066|6048|6042|2167
1700443200000|2023-11-20 01:20:00|6047|6041|6042|6036|6047|6041|6023|6017|1705
1700443500000|2023-11-20 01:25:00|6041|6035|6056|6050|6057|6051|6036|6030|1329
1700443800000|2023-11-20 01:30:00|6052|6046|6033|6027|6053|6047|6033|6027|5173
1700444100000|2023-11-20 01:35:00|6034|6028|6044|6038|6051|6045|6034|6028|3807
1700444400000|2023-11-20 01:40:00|6042|6036|6026|6020|6046|6040|6024|6018|2736
1700444700000|2023-11-20 01:45:00|6027|6021|6033|6027|6042|6036|6027|6021|2084
1700445000000|2023-11-20 01:50:00|6032|6026|6040|6034|6044|6038|6026|6020|1441
1700445300000|2023-11-20 01:55:00|6039|6033|6030|6024|6044|6038|6024|6018|1126
1700445600000|2023-11-20 02:00:00|6031|6025|6033|6027|6037|6031|6028|6022|867
1700445900000|2023-11-20 02:05:00|6032|6026|6036|6030|6036|6030|6021|6015|1461
1700446200000|2023-11-20 02:10:00|6035|6029|6028|6022|6035|6029|6025|6019|867
1700446500000|2023-11-20 02:15:00|6027|6021|6044|6038|6045|6039|6022|6016|874
1700446800000|2023-11-20 02:20:00|6045|6039|6056|6050|6057|6051|6041|6035|952
1700447100000|2023-11-20 02:25:00|6054|6048|6052|6046|6063|6057|6052|6046|1244
1700447400000|2023-11-20 02:30:00|6051|6045|6050|6044|6052|6046|6043|6037|932
1700447700000|2023-11-20 02:35:00|6049|6043|6060|6054|6069|6063|6048|6042|1235
1700448000000|2023-11-20 02:40:00|6059|6053|6061|6055|6064|6058|6056|6050|880
1700448300000|2023-11-20 02:45:00|6060|6054|6045|6039|6060|6054|6044|6038|685
1700448600000|2023-11-20 02:50:00|6046|6040|6053.7|6047.7|6054|6048|6045|6039|903
1700448900000|2023-11-20 02:55:00|6052.7|6046.7|6060.7|6054.7|6062.7|6056.7|6050.7|6044.7|650
1700449200000|2023-11-20 03:00:00|6059.7|6053.7|6053.7|6047.7|6061.7|6055.7|6052.7|6046.7|697
1700449500000|2023-11-20 03:05:00|6054.7|6048.7|6064.7|6058.7|6064.7|6058.7|6052.7|6046.7|472
1700449800000|2023-11-20 03:10:00|6065.7|6059.7|6075.7|6069.7|6076.7|6070.7|6063.7|6057.7|1654
1700450100000|2023-11-20 03:15:00|6076.7|6070.7|6101.7|6095.7|6105.7|6099.7|6076.7|6070.7|3861
1700450400000|2023-11-20 03:20:00|6100.7|6094.7|6098.7|6092.7|6112.7|6106.7|6098.7|6092.7|1924
1700450700000|2023-11-20 03:25:00|6097.7|6091.7|6089.7|6083.7|6102.7|6096.7|6087.7|6081.7|1708
1700451000000|2023-11-20 03:30:00|6088.7|6082.7|6093.7|6087.7|6094.7|6088.7|6084.7|6078.7|1860
1700451300000|2023-11-20 03:35:00|6094.7|6088.7|6086.7|6080.7|6094.7|6088.7|6085.7|6079.7|828
1700451600000|2023-11-20 03:40:00|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6081.7|6075.7|700
1700451900000|2023-11-20 03:45:00|6086.7|6080.7|6094.7|6088.7|6095.7|6089.7|6083.7|6077.7|777
1700452200000|2023-11-20 03:50:00|6095.7|6089.7|6091.7|6085.7|6097.7|6091.7|6091.7|6085.7|606
1700452500000|2023-11-20 03:55:00|6090.7|6084.7|6088.7|6082.7|6091.7|6085.7|6087.7|6081.7|757
1700452800000|2023-11-20 04:00:00|6096.7|6078.7|6096.8|6078.8|6096.8|6078.8|6096.3|6078.3|9
1700453100000|2023-11-20 04:05:00|6096.6|6078.6|6097.1|6079.1|6097.1|6079.1|6096.5|6078.5|0
1700453400000|2023-11-20 04:10:00|6096.9|6078.9|6097.3|6079.3|6097.3|6079.3|6096.9|6078.9|0
1700453700000|2023-11-20 04:15:00|6097.1|6079.1|6097.5|6079.5|6097.5|6079.5|6097.1|6079.1|0
1700454000000|2023-11-20 04:20:00|6097.3|6079.3|6097.9|6079.9|6097.9|6079.9|6097|6079|0
1700454600000|2023-11-20 04:30:00|6097.7|6079.7|6097.6|6079.6|6097.9|6079.9|6097.2|6079.2|0
1700454900000|2023-11-20 04:35:00|6097.4|6079.4|6097.4|6079.4|6097.6|6079.6|6097.4|6079.4|0
1700455200000|2023-11-20 04:40:00|6097.5|6079.5|6097.4|6079.4|6097.6|6079.6|6097.2|6079.2|0
1700455500000|2023-11-20 04:45:00|6097.2|6079.2|6097.6|6079.6|6097.6|6079.6|6097.2|6079.2|0
1700455800000|2023-11-20 04:50:00|6097.4|6079.4|6097.4|6079.4|6097.6|6079.6|6097.2|6079.2|0
1700456400000|2023-11-20 05:00:00|6097.2|6079.2|6084.7|6078.7|6097.2|6087.7|6079.7|6073.7|2268
1700456700000|2023-11-20 05:05:00|6085.7|6079.7|6082.7|6076.7|6088.7|6082.7|6079.7|6073.7|847
1700457000000|2023-11-20 05:10:00|6081.7|6075.7|6098.7|6092.7|6100.7|6094.7|6081.7|6075.7|1464
1700457300000|2023-11-20 05:15:00|6099.7|6093.7|6098.7|6092.7|6105.7|6099.7|6096.7|6090.7|1056
1700457600000|2023-11-20 05:20:00|6099.7|6093.7|6101.7|6095.7|6105.7|6099.7|6097.7|6091.7|603
1700457900000|2023-11-20 05:25:00|6102.7|6096.7|6106.7|6100.7|6109.7|6103.7|6100.7|6094.7|822
1700458200000|2023-11-20 05:30:00|6107.7|6101.7|6106.7|6100.7|6110.7|6104.7|6098.7|6092.7|811
1700458500000|2023-11-20 05:35:00|6107.7|6101.7|6107.7|6101.7|6114.7|6108.7|6106.7|6100.7|804
1700458800000|2023-11-20 05:40:00|6106.7|6100.7|6106.7|6100.7|6107.7|6101.7|6098.7|6092.7|1015
1700459100000|2023-11-20 05:45:00|6105.7|6099.7|6095.7|6089.7|6108.7|6102.7|6093.7|6087.7|695
1700459400000|2023-11-20 05:50:00|6094.7|6088.7|6097.7|6091.7|6097.7|6091.7|6089.7|6083.7|598
1700459700000|2023-11-20 05:55:00|6098.7|6092.7|6096.7|6090.7|6100.7|6094.7|6093.7|6087.7|771
1700460000000|2023-11-20 06:00:00|6097.7|6091.7|6108.7|6102.7|6110.7|6104.7|6096.7|6090.7|1331
1700460300000|2023-11-20 06:05:00|6107.7|6101.7|6110.7|6104.7|6113.7|6107.7|6106.7|6100.7|818
1700460600000|2023-11-20 06:10:00|6109.7|6103.7|6097.7|6091.7|6109.7|6103.7|6096.7|6090.7|820
1700460900000|2023-11-20 06:15:00|6098.7|6092.7|6098.7|6092.7|6104.7|6098.7|6095.7|6089.7|708
1700461200000|2023-11-20 06:20:00|6099.7|6093.7|6093.7|6087.7|6102.7|6096.7|6089.7|6083.7|857
1700461500000|2023-11-20 06:25:00|6094.7|6088.7|6083.7|6077.7|6094.7|6088.7|6083.7|6077.7|929
1700461800000|2023-11-20 06:30:00|6084.7|6078.7|6073.7|6067.7|6085.7|6079.7|6071.7|6065.7|1196
1700462100000|2023-11-20 06:35:00|6072.7|6066.7|6074.7|6068.7|6076.7|6070.7|6066.7|6060.7|963
1700462400000|2023-11-20 06:40:00|6075.7|6069.7|6081.7|6075.7|6081.7|6075.7|6073.7|6067.7|677
1700462700000|2023-11-20 06:45:00|6080.7|6074.7|6084.7|6078.7|6084.7|6078.7|6079.7|6073.7|547
1700463000000|2023-11-20 06:50:00|6086.7|6080.7|6084.7|6078.7|6087.7|6081.7|6081.7|6075.7|774
1700463300000|2023-11-20 06:55:00|6085.7|6079.7|6083.7|6077.7|6087.7|6081.7|6083.7|6077.7|695
1700463600000|2023-11-20 07:00:00|6084.7|6078.7|6091.7|6085.7|6098.7|6092.7|6082.7|6076.7|1437
1700463900000|2023-11-20 07:05:00|6089.7|6083.7|6092.7|6086.7|6095.7|6089.7|6087.7|6081.7|740
1700464200000|2023-11-20 07:10:00|6091.7|6085.7|6092.7|6086.7|6092.7|6086.7|6090.7|6084.7|824
1700464500000|2023-11-20 07:15:00|6093.7|6087.7|6097.7|6091.7|6098.7|6092.7|6091.7|6085.7|1136
1700464800000|2023-11-20 07:20:00|6098.7|6092.7|6094.7|6088.7|6098.7|6092.7|6092.7|6086.7|1498
1700465100000|2023-11-20 07:25:00|6095.7|6089.7|6097.7|6091.7|6101.7|6095.7|6095.7|6089.7|735
1700465400000|2023-11-20 07:30:00|6098.7|6092.7|6103.7|6097.7|6106.7|6100.7|6098.7|6092.7|1499
1700465700000|2023-11-20 07:35:00|6104.7|6098.7|6098.7|6092.7|6104.7|6098.7|6096.7|6090.7|860
1700466000000|2023-11-20 07:40:00|6099.7|6093.7|6103.7|6097.7|6104.7|6098.7|6098.7|6092.7|1356
1700466300000|2023-11-20 07:45:00|6102.7|6096.7|6099.7|6093.7|6103.7|6097.7|6098.7|6092.7|3299
1700466600000|2023-11-20 07:50:00|6098.7|6092.7|6095.7|6089.7|6100.7|6094.7|6095.7|6089.7|1896
1700466900000|2023-11-20 07:55:00|6094.7|6088.7|6093.7|6087.7|6099.7|6093.7|6091.7|6085.7|2355
1700467200000|2023-11-20 08:00:00|6094.7|6088.7|6101.7|6095.7|6103.7|6097.7|6094.7|6088.7|1645
1700467500000|2023-11-20 08:05:00|6102.7|6096.7|6107.7|6101.7|6112.7|6106.7|6102.7|6096.7|2661
1700467800000|2023-11-20 08:10:00|6106.7|6100.7|6106.7|6100.7|6110.7|6104.7|6104.7|6098.7|2252
1700468100000|2023-11-20 08:15:00|6107.7|6101.7|6098.7|6092.7|6107.7|6101.7|6097.7|6091.7|858
1700468400000|2023-11-20 08:20:00|6097.7|6091.7|6093.7|6087.7|6098.7|6092.7|6089.7|6083.7|1550
1700468700000|2023-11-20 08:25:00|6092.7|6086.7|6092.7|6086.7|6095.7|6089.7|6088.7|6082.7|861
1700469000000|2023-11-20 08:30:00|6100.5|6082.5|6106.5|6088.5|6106.8|6088.8|6100.4|6082.4|2
1700469300000|2023-11-20 08:35:00|6106.4|6088.4|6107.1|6089.1|6107.5|6089.5|6106.2|6088.2|0
1700469600000|2023-11-20 08:40:00|6107.3|6089.3|6106.7|6088.7|6107.6|6089.6|6105.5|6087.5|0
1700469900000|2023-11-20 08:45:00|6106.6|6088.6|6105.9|6087.9|6107.4|6089.4|6105.2|6087.2|0
1700470200000|2023-11-20 08:50:00|6106|6088|6107.1|6089.1|6107.5|6089.5|6105.9|6087.9|0
1700470500000|2023-11-20 08:55:00|6107|6089|6105.9|6087.9|6107.4|6089.4|6105.6|6087.6|0
1700470800000|2023-11-20 09:00:00|6106.1|6088.1|6107.1|6089.1|6108.3|6090.3|6106|6088|0
1700471100000|2023-11-20 09:05:00|6107.3|6089.3|6108.9|6090.9|6109.1|6091.1|6107|6089|0
1700471400000|2023-11-20 09:10:00|6108.7|6090.7|6109.2|6091.2|6109.5|6091.5|6107.9|6089.9|0
1700471700000|2023-11-20 09:15:00|6101.7|6095.7|6119.7|6113.7|6122.7|6116.7|6100.7|6094.7|592
1700472000000|2023-11-20 09:20:00|6118.7|6112.7|6113.7|6107.7|6119.7|6113.7|6111.7|6105.7|395
1700472300000|2023-11-20 09:25:00|6112.7|6106.7|6116.7|6110.7|6119.7|6113.7|6108.7|6102.7|794
1700472600000|2023-11-20 09:30:00|6117.7|6111.7|6118.7|6112.7|6122.7|6116.7|6116.7|6110.7|530
1700472900000|2023-11-20 09:35:00|6120.7|6114.7|6110.7|6104.7|6120.7|6114.7|6110.7|6104.7|267
1700473200000|2023-11-20 09:40:00|6111.7|6105.7|6112.7|6106.7|6116.7|6110.7|6108.7|6102.7|193
1700473500000|2023-11-20 09:45:00|6113.7|6107.7|6115.7|6109.7|6115.7|6109.7|6113.7|6107.7|110
1700473800000|2023-11-20 09:50:00|6116.7|6110.7|6118.7|6112.7|6121.7|6115.7|6116.7|6110.7|95
1700474100000|2023-11-20 09:55:00|6119.7|6113.7|6121.7|6115.7|6121.7|6115.7|6117.7|6111.7|176
1700474400000|2023-11-20 10:00:00|6122.7|6116.7|6118.7|6112.7|6123.7|6117.7|6118.7|6112.7|119
1700474700000|2023-11-20 10:05:00|6120.7|6114.7|6116.7|6110.7|6120.7|6114.7|6116.7|6110.7|97
1700475000000|2023-11-20 10:10:00|6117.7|6111.7|6116.7|6110.7|6117.7|6111.7|6113.7|6107.7|262
1700475300000|2023-11-20 10:15:00|6117.7|6111.7|6118.7|6112.7|6119.7|6113.7|6117.7|6111.7|122
1700475600000|2023-11-20 10:20:00|6119.7|6113.7|6112.7|6106.7|6119.7|6113.7|6112.7|6106.7|119
1700475900000|2023-11-20 10:25:00|6111.7|6105.7|6112.7|6106.7|6112.7|6106.7|6111.7|6105.7|42
1700476200000|2023-11-20 10:30:00|6111.7|6105.7|6115.7|6109.7|6115.7|6109.7|6111.7|6105.7|104
1700476500000|2023-11-20 10:35:00|6114.7|6108.7|6115.7|6109.7|6115.7|6109.7|6110.7|6104.7|282
1700476800000|2023-11-20 10:40:00|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6113.7|6107.7|57
1700477100000|2023-11-20 10:45:00|6115.7|6109.7|6114.7|6108.7|6116.7|6110.7|6114.7|6108.7|25
1700477400000|2023-11-20 10:50:00|6115.7|6109.7|6116.7|6110.7|6116.7|6110.7|6115.7|6109.7|9
1700477700000|2023-11-20 10:55:00|6117.7|6111.7|6116.7|6110.7|6117.7|6111.7|6115.7|6109.7|33
1700478000000|2023-11-20 11:00:00|6116.2|6110.2|6117.7|6111.7|6118.2|6112.2|6115.7|6109.7|13
1700478300000|2023-11-20 11:05:00|6118.2|6112.2|6118.2|6112.2|6120.2|6114.2|6117.7|6111.7|64
1700478600000|2023-11-20 11:10:00|6117.7|6111.7|6119.2|6113.2|6119.7|6113.7|6116.7|6110.7|3
1700478900000|2023-11-20 11:15:00|6118.7|6112.7|6114.7|6108.7|6119.7|6113.7|6114.2|6108.2|3
1700479200000|2023-11-20 11:20:00|6114.2|6108.2|6113.7|6107.7|6116.2|6110.2|6112.7|6106.7|37
1700479500000|2023-11-20 11:25:00|6113.2|6107.2|6115.7|6109.7|6117.2|6111.2|6113.2|6107.2|7
1700479800000|2023-11-20 11:30:00|6115.2|6109.2|6115.7|6109.7|6116.7|6110.7|6113.7|6107.7|20
1700480100000|2023-11-20 11:35:00|6115.2|6109.2|6114.7|6108.7|6115.7|6109.7|6113.2|6107.2|30
1700480400000|2023-11-20 11:40:00|6115.2|6109.2|6115.2|6109.2|6116.2|6110.2|6114.2|6108.2|3
1700480700000|2023-11-20 11:45:00|6114.7|6108.7|6115.7|6109.7|6115.7|6109.7|6113.2|6107.2|16
1700481000000|2023-11-20 11:50:00|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6113.7|6107.7|27
1700481300000|2023-11-20 11:55:00|6115.7|6109.7|6116.2|6110.2|6117.7|6111.7|6115.7|6109.7|23
1700481600000|2023-11-20 12:00:00|6115.2|6109.2|6113.7|6107.7|6115.7|6109.7|6112.7|6106.7|72
1700481900000|2023-11-20 12:05:00|6113.2|6107.2|6111.7|6105.7|6113.7|6107.7|6111.2|6105.2|165
1700482200000|2023-11-20 12:10:00|6112.2|6106.2|6110.2|6104.2|6113.2|6107.2|6109.2|6103.2|38
1700482500000|2023-11-20 12:15:00|6109.7|6103.7|6110.7|6104.7|6111.7|6105.7|6109.2|6103.2|12
1700482800000|2023-11-20 12:20:00|6110.2|6104.2|6109.2|6103.2|6112.7|6106.7|6109.2|6103.2|27
1700483100000|2023-11-20 12:25:00|6109.7|6103.7|6108.2|6102.2|6110.7|6104.7|6107.2|6101.2|15
1700483400000|2023-11-20 12:30:00|6108.7|6102.7|6112.2|6106.2|6113.2|6107.2|6108.7|6102.7|102
1700483700000|2023-11-20 12:35:00|6112.7|6106.7|6113.2|6107.2|6115.2|6109.2|6112.2|6106.2|61
1700484000000|2023-11-20 12:40:00|6112.2|6106.2|6108.7|6102.7|6114.7|6108.7|6106.7|6100.7|123
1700484300000|2023-11-20 12:45:00|6109.2|6103.2|6110.7|6104.7|6111.2|6105.2|6108.2|6102.2|25
1700484600000|2023-11-20 12:50:00|6110.2|6104.2|6112.7|6106.7|6112.7|6106.7|6109.2|6103.2|12
1700484900000|2023-11-20 12:55:00|6113.2|6107.2|6113.7|6107.7|6113.7|6107.7|6112.7|6106.7|17
1700485200000|2023-11-20 13:00:00|6113.2|6107.2|6118.2|6112.2|6118.2|6112.2|6113.2|6107.2|92
1700485500000|2023-11-20 13:05:00|6117.7|6111.7|6120.2|6114.2|6120.7|6114.7|6116.2|6110.2|155
1700485800000|2023-11-20 13:10:00|6119.7|6113.7|6121.2|6115.2|6121.2|6115.2|6118.2|6112.2|43
1700486100000|2023-11-20 13:15:00|6121.7|6115.7|6118.7|6112.7|6123.2|6117.2|6118.7|6112.7|60
1700486400000|2023-11-20 13:20:00|6119.2|6113.2|6122.2|6116.2|6122.7|6116.7|6118.7|6112.7|31
1700486700000|2023-11-20 13:25:00|6121.2|6115.2|6118.7|6112.7|6121.2|6115.2|6118.7|6112.7|35
1700487000000|2023-11-20 13:30:00|6119.2|6113.2|6118.2|6112.2|6119.2|6113.2|6115.2|6109.2|63
1700487300000|2023-11-20 13:35:00|6117.7|6111.7|6121.2|6115.2|6122.7|6116.7|6117.2|6111.2|118
1700487600000|2023-11-20 13:40:00|6121.7|6115.7|6122.2|6116.2|6122.2|6116.2|6120.2|6114.2|54
1700487900000|2023-11-20 13:45:00|6121.7|6115.7|6121.2|6115.2|6122.2|6116.2|6120.2|6114.2|70
1700488200000|2023-11-20 13:50:00|6120.2|6114.2|6121.7|6115.7|6122.2|6116.2|6119.7|6113.7|47
1700488500000|2023-11-20 13:55:00|6121.2|6115.2|6122.7|6116.7|6123.2|6117.2|6121.2|6115.2|33
1700488800000|2023-11-20 14:00:00|6122.2|6116.2|6120.7|6114.7|6124.2|6118.2|6120.2|6114.2|82
1700489100000|2023-11-20 14:05:00|6120.2|6114.2|6122.2|6116.2|6122.7|6116.7|6119.2|6113.2|65
1700489400000|2023-11-20 14:10:00|6121.7|6115.7|6121.2|6115.2|6123.7|6117.7|6120.7|6114.7|49
1700489700000|2023-11-20 14:15:00|6120.7|6114.7|6118.7|6112.7|6121.2|6115.2|6118.2|6112.2|45
1700490000000|2023-11-20 14:20:00|6119.2|6113.2|6117.2|6111.2|6119.2|6113.2|6116.2|6110.2|99
1700490300000|2023-11-20 14:25:00|6116.7|6110.7|6117.2|6111.2|6118.2|6112.2|6115.2|6109.2|48
1700490600000|2023-11-20 14:30:00|6119.2|6113.2|6138.7|6132.7|6139.2|6133.2|6113.2|6107.2|1460
1700490900000|2023-11-20 14:35:00|6138.2|6132.2|6141.2|6135.2|6147.7|6141.7|6131.2|6125.2|1004
1700491200000|2023-11-20 14:40:00|6142.2|6136.2|6155.2|6149.2|6156.2|6150.2|6140.7|6134.7|521
1700491500000|2023-11-20 14:45:00|6154.7|6148.7|6163.7|6157.7|6164.2|6158.2|6148.2|6142.2|855
1700491800000|2023-11-20 14:50:00|6163.2|6157.2|6167.2|6161.2|6168.7|6162.7|6157.2|6151.2|1102
1700492100000|2023-11-20 14:55:00|6166.7|6160.7|6183.2|6177.2|6183.2|6177.2|6165.2|6159.2|832
1700492400000|2023-11-20 15:00:00|6182.7|6176.7|6186.2|6180.2|6188.2|6182.2|6174.2|6168.2|807
1700492700000|2023-11-20 15:05:00|6185.7|6179.7|6176.2|6170.2|6189.7|6183.7|6173.2|6167.2|779
1700493000000|2023-11-20 15:10:00|6175.7|6169.7|6183.7|6177.7|6184.2|6178.2|6175.2|6169.2|1055
1700493300000|2023-11-20 15:15:00|6183.2|6177.2|6176.2|6170.2|6186.2|6180.2|6173.2|6167.2|477
1700493600000|2023-11-20 15:20:00|6175.7|6169.7|6170.7|6164.7|6178.2|6172.2|6167.2|6161.2|328
1700493900000|2023-11-20 15:25:00|6170.2|6164.2|6172.2|6166.2|6173.2|6167.2|6168.2|6162.2|253
1700494200000|2023-11-20 15:30:00|6171.7|6165.7|6170.2|6164.2|6173.2|6167.2|6164.2|6158.2|317
1700494500000|2023-11-20 15:35:00|6170.7|6164.7|6170.7|6164.7|6172.2|6166.2|6166.2|6160.2|194
1700494800000|2023-11-20 15:40:00|6170.2|6164.2|6171.7|6165.7|6172.2|6166.2|6168.7|6162.7|296
1700495100000|2023-11-20 15:45:00|6172.2|6166.2|6180.7|6174.7|6183.2|6177.2|6172.2|6166.2|300
1700495400000|2023-11-20 15:50:00|6180.2|6174.2|6184.7|6178.7|6186.2|6180.2|6179.2|6173.2|396
1700495700000|2023-11-20 15:55:00|6185.2|6179.2|6184.2|6178.2|6185.7|6179.7|6182.2|6176.2|265
1700496000000|2023-11-20 16:00:00|6185.2|6179.2|6181.2|6175.2|6185.2|6179.2|6180.2|6174.2|363
1700496300000|2023-11-20 16:05:00|6180.7|6174.7|6179.2|6173.2|6182.7|6176.7|6178.2|6172.2|223
1700496600000|2023-11-20 16:10:00|6179.7|6173.7|6186.7|6180.7|6186.7|6180.7|6179.2|6173.2|235
1700496900000|2023-11-20 16:15:00|6187.2|6181.2|6182.7|6176.7|6187.2|6181.2|6181.7|6175.7|346
1700497200000|2023-11-20 16:20:00|6182.2|6176.2|6185.2|6179.2|6185.7|6179.7|6181.2|6175.2|202
1700497500000|2023-11-20 16:25:00|6185.7|6179.7|6185.2|6179.2|6188.2|6182.2|6181.2|6175.2|638
1700497800000|2023-11-20 16:30:00|6184.7|6178.7|6187.7|6181.7|6188.2|6182.2|6182.2|6176.2|319
1700498100000|2023-11-20 16:35:00|6187.2|6181.2|6173.2|6167.2|6187.7|6181.7|6169.2|6163.2|1224
1700498400000|2023-11-20 16:40:00|6172.7|6166.7|6181.2|6175.2|6181.2|6175.2|6170.2|6164.2|180
1700498700000|2023-11-20 16:45:00|6180.7|6174.7|6179.2|6173.2|6180.7|6174.7|6176.2|6170.2|88
1700499000000|2023-11-20 16:50:00|6178.7|6172.7|6182.2|6176.2|6182.2|6176.2|6177.2|6171.2|51
1700499300000|2023-11-20 16:55:00|6181.2|6175.2|6177.7|6171.7|6182.2|6176.2|6177.2|6171.2|55
1700499600000|2023-11-20 17:00:00|6176.7|6170.7|6182.7|6176.7|6182.7|6176.7|6175.7|6169.7|139
1700499900000|2023-11-20 17:05:00|6181.7|6175.7|6178.7|6172.7|6185.7|6179.7|6178.7|6172.7|85
1700500200000|2023-11-20 17:10:00|6179.7|6173.7|6177.7|6171.7|6179.7|6173.7|6177.7|6171.7|154
1700500500000|2023-11-20 17:15:00|6176.7|6170.7|6176.7|6170.7|6178.7|6172.7|6176.7|6170.7|112
1700500800000|2023-11-20 17:20:00|6175.7|6169.7|6176.7|6170.7|6176.7|6170.7|6172.7|6166.7|105
1700501100000|2023-11-20 17:25:00|6177.7|6171.7|6168.7|6162.7|6177.7|6171.7|6167.7|6161.7|149
1700501400000|2023-11-20 17:30:00|6169.7|6163.7|6169.7|6163.7|6170.7|6164.7|6168.7|6162.7|119
1700501700000|2023-11-20 17:35:00|6168.7|6162.7|6170.7|6164.7|6171.7|6165.7|6168.7|6162.7|103
1700502000000|2023-11-20 17:40:00|6169.7|6163.7|6165.7|6159.7|6169.7|6163.7|6163.7|6157.7|150
1700502300000|2023-11-20 17:45:00|6164.7|6158.7|6166.7|6160.7|6168.7|6162.7|6163.7|6157.7|170
1700502600000|2023-11-20 17:50:00|6164.7|6158.7|6166.7|6160.7|6168.7|6162.7|6164.7|6158.7|154
1700502900000|2023-11-20 17:55:00|6165.7|6159.7|6165.7|6159.7|6166.7|6160.7|6164.7|6158.7|158
1700503200000|2023-11-20 18:00:00|6167.7|6161.7|6179.7|6173.7|6181.7|6175.7|6166.7|6160.7|395
1700503500000|2023-11-20 18:05:00|6178.7|6172.7|6176.7|6170.7|6178.7|6172.7|6172.7|6166.7|119
1700503800000|2023-11-20 18:10:00|6177.7|6171.7|6175.7|6169.7|6178.7|6172.7|6174.7|6168.7|267
1700504100000|2023-11-20 18:15:00|6174.7|6168.7|6177.7|6171.7|6177.7|6171.7|6171.7|6165.7|195
1700504400000|2023-11-20 18:20:00|6178.7|6172.7|6179.7|6173.7|6179.7|6173.7|6177.7|6171.7|28
1700504700000|2023-11-20 18:25:00|6178.7|6172.7|6180.7|6174.7|6182.7|6176.7|6178.7|6172.7|90
1700505000000|2023-11-20 18:30:00|6179.7|6173.7|6176.7|6170.7|6179.7|6173.7|6172.7|6166.7|231
1700505300000|2023-11-20 18:35:00|6175.7|6169.7|6171.7|6165.7|6175.7|6169.7|6171.7|6165.7|179
1700505600000|2023-11-20 18:40:00|6172.7|6166.7|6172.7|6166.7|6173.7|6167.7|6171.7|6165.7|149
1700505900000|2023-11-20 18:45:00|6170.7|6164.7|6171.7|6165.7|6173.7|6167.7|6169.7|6163.7|194
1700506200000|2023-11-20 18:50:00|6170.7|6164.7|6168.7|6162.7|6171.7|6165.7|6167.7|6161.7|168
1700506500000|2023-11-20 18:55:00|6169.7|6163.7|6176.4|6158.4|6176.5|6165.7|6167.7|6158.4|158
1700506800000|2023-11-20 19:00:00|6176.5|6158.5|6176.4|6158.4|6176.7|6158.7|6176.4|6158.4|0
1700507100000|2023-11-20 19:05:00|6176.3|6158.3|6174.8|6156.8|6176.5|6158.5|6174.7|6156.7|0
1700507400000|2023-11-20 19:10:00|6174.7|6156.7|6177.8|6159.8|6177.8|6159.8|6174.7|6156.7|0
1700507700000|2023-11-20 19:15:00|6177.7|6159.7|6181.1|6163.1|6181.2|6163.2|6177.7|6159.7|0
1700508000000|2023-11-20 19:20:00|6181.2|6163.2|6181.5|6163.5|6181.5|6163.5|6179.3|6161.3|0
1700508300000|2023-11-20 19:25:00|6181.6|6163.6|6181.4|6163.4|6181.7|6163.7|6180.5|6162.5|0
1700508600000|2023-11-20 19:30:00|6181.5|6163.5|6181.8|6163.8|6181.9|6163.9|6181.5|6163.5|0
1700508900000|2023-11-20 19:35:00|6181.9|6163.9|6182|6164|6183.7|6165.7|6181.9|6163.9|0
1700509200000|2023-11-20 19:40:00|6182.1|6164.1|6184.2|6166.2|6184.3|6166.3|6181.9|6163.9|0
1700509500000|2023-11-20 19:45:00|6184.3|6166.3|6189.5|6171.5|6189.9|6171.9|6184.3|6166.3|0
1700509800000|2023-11-20 19:50:00|6189.6|6171.6|6191.2|6173.2|6191.4|6173.4|6189.3|6171.3|0
1700510100000|2023-11-20 19:55:00|6191.3|6173.3|6191.2|6173.2|6192.2|6174.2|6190.2|6172.2|0
1700510400000|2023-11-20 20:00:00|6191.3|6173.3|6191.4|6173.4|6191.6|6173.6|6191|6173|0
1700510700000|2023-11-20 20:05:00|6191.5|6173.5|6192|6174|6192|6174|6190.7|6172.7|0
1700511000000|2023-11-20 20:10:00|6191.9|6173.9|6193.3|6175.3|6193.4|6175.4|6191.8|6173.8|0
1700511300000|2023-11-20 20:15:00|6193.2|6175.2|6188.9|6170.9|6193.2|6175.2|6188.7|6170.7|0
1700511600000|2023-11-20 20:20:00|6189|6171|6183.2|6165.2|6189|6171|6183.1|6165.1|0
1700511900000|2023-11-20 20:25:00|6183.1|6165.1|6184.8|6166.8|6184.9|6166.9|6183.1|6165.1|0
1700512200000|2023-11-20 20:30:00|6184.7|6166.7|6186|6168|6186.3|6168.3|6184.6|6166.6|0
1700512500000|2023-11-20 20:35:00|6185.9|6167.9|6190.9|6172.9|6190.9|6172.9|6185|6167|0
1700512800000|2023-11-20 20:40:00|6191.8|6173.8|6190|6172|6192.6|6174.6|6190|6172|0
1700513100000|2023-11-20 20:45:00|6189.9|6171.9|6190.2|6172.2|6190.2|6172.2|6188.9|6170.9|0
1700513400000|2023-11-20 20:50:00|6190.1|6172.1|6177.7|6159.7|6190.8|6172.8|6177.7|6159.7|0
1700513700000|2023-11-20 20:55:00|6177.6|6159.6|6179.2|6161.2|6181.6|6163.6|6175.8|6157.8|0
1700514000000|2023-11-20 21:00:00|6179|6161|6177|6159|6179.7|6161.7|6176.5|6158.5|0
1700514300000|2023-11-20 21:05:00|6176.8|6158.8|6175.9|6157.9|6177.2|6159.2|6175.6|6157.6|0
1700514600000|2023-11-20 21:10:00|6176.1|6158.1|6176.1|6158.1|6176.3|6158.3|6175.4|6157.4|0
1700514900000|2023-11-20 21:15:00|6175.9|6157.9|6176.7|6158.7|6177|6159|6175.9|6157.9|0
1700515200000|2023-11-20 21:20:00|6176.5|6158.5|6176.3|6158.3|6176.5|6158.5|6176.3|6158.3|0
1700515500000|2023-11-20 21:25:00|6176.1|6158.1|6176.3|6158.3|6176.5|6158.5|6176|6158|0
1700515800000|2023-11-20 21:30:00|6176.1|6158.1|6176.9|6158.9|6176.9|6158.9|6176|6158|0
1700516100000|2023-11-20 21:35:00|6177.1|6159.1|6176.9|6158.9|6177.4|6159.4|6176.7|6158.7|0
1700516400000|2023-11-20 21:40:00|6177.1|6159.1|6177.2|6159.2|6177.2|6159.2|6177.1|6159.1|0
1700516700000|2023-11-20 21:45:00|6177|6159|6177.2|6159.2|6177.6|6159.6|6176.9|6158.9|0
1700517000000|2023-11-20 21:50:00|6177.4|6159.4|6177.6|6159.6|6177.7|6159.7|6177.4|6159.4|0
1700517300000|2023-11-20 21:55:00|6177.8|6159.8|6177.9|6159.9|6177.9|6159.9|6177.5|6159.5|0
1700517600000|2023-11-20 22:00:00|6177.7|6159.7|6178|6160|6178|6160|6177.7|6159.7|0
1700517900000|2023-11-20 22:05:00|6178.1|6160.1|6178.3|6160.3|6178.3|6160.3|6178.1|6160.1|0
1700518200000|2023-11-20 22:10:00|6178.1|6160.1|6178.1|6160.1|6178.4|6160.4|6178.1|6160.1|0
1700518500000|2023-11-20 22:15:00|6178.2|6160.2|6178.1|6160.1|6178.2|6160.2|6178.1|6160.1|0
1700518800000|2023-11-20 22:20:00|6178.2|6160.2|6178.1|6160.1|6178.2|6160.2|6178.1|6160.1|0
1700519100000|2023-11-20 22:25:00|6178.2|6160.2|6178.2|6160.2|6178.2|6160.2|6178.2|6160.2|0
1700519400000|2023-11-20 22:30:00|6178.3|6160.3|6178.4|6160.4|6178.4|6160.4|6178.3|6160.3|0
1700519700000|2023-11-20 22:35:00|6178.3|6160.3|6178.4|6160.4|6178.4|6160.4|6178.3|6160.3|0
1700520000000|2023-11-20 22:40:00|6178.3|6160.3|6178.1|6160.1|6178.3|6160.3|6178.1|6160.1|0
1700520300000|2023-11-20 22:45:00|6178.2|6160.2|6178.3|6160.3|6178.4|6160.4|6178.2|6160.2|0
1700520600000|2023-11-20 22:50:00|6178.5|6160.5|6178.5|6160.5|6178.7|6160.7|6178.5|6160.5|0
1700520900000|2023-11-20 22:55:00|6178.6|6160.6|6178.6|6160.6|6178.6|6160.6|6178.5|6160.5|0
1700521200000|2023-11-20 23:00:00|6179|6161|6179|6161|6179.3|6161.3|6177.6|6159.6|0
1700521500000|2023-11-20 23:05:00|6179.2|6161.2|6180.1|6162.1|6180.3|6162.3|6179|6161|0
1700521800000|2023-11-20 23:10:00|6180.2|6162.2|6180.3|6162.3|6180.4|6162.4|6179.4|6161.4|0
1700522100000|2023-11-20 23:15:00|6180.1|6162.1|6179.2|6161.2|6180.1|6162.1|6179|6161|0
1700522400000|2023-11-20 23:20:00|6179.4|6161.4|6179.2|6161.2|6179.4|6161.4|6179|6161|0
1700522700000|2023-11-20 23:25:00|6179|6161|6179|6161|6179.2|6161.2|6179|6161|0
1700523000000|2023-11-20 23:30:00|6179.2|6161.2|6178.5|6160.5|6179.4|6161.4|6178.3|6160.3|0
1700523300000|2023-11-20 23:35:00|6178.7|6160.7|6179.9|6161.9|6179.9|6161.9|6178.7|6160.7|0
1700523600000|2023-11-20 23:40:00|6179.7|6161.7|6179.9|6161.9|6180.1|6162.1|6179.6|6161.6|0
1700523900000|2023-11-20 23:45:00|6179.7|6161.7|6180.1|6162.1|6180.1|6162.1|6179.5|6161.5|0
1700524200000|2023-11-20 23:50:00|6179.9|6161.9|6180.5|6162.5|6180.5|6162.5|6179.9|6161.9|0
1700524500000|2023-11-20 23:55:00|6180.6|6162.6|6180.6|6162.6|6180.6|6162.6|6180.3|6162.3|0
1700524800000|2023-11-21 00:00:00|6180.4|6162.4|6179.7|6161.7|6180.6|6162.6|6179.7|6161.7|0
1700525100000|2023-11-21 00:05:00|6179.9|6161.9|6179.2|6161.2|6179.9|6161.9|6179|6161|0
1700525400000|2023-11-21 00:10:00|6179.4|6161.4|6180.4|6162.4|6180.4|6162.4|6179.2|6161.2|0
1700525700000|2023-11-21 00:15:00|6180.6|6162.6|6180.9|6162.9|6181.3|6163.3|6180.2|6162.2|0
1700526000000|2023-11-21 00:20:00|6181.1|6163.1|6181.4|6163.4|6181.5|6163.5|6181|6163|0
1700526300000|2023-11-21 00:25:00|6181.2|6163.2|6181.6|6163.6|6181.8|6163.8|6181.2|6163.2|0
1700526600000|2023-11-21 00:30:00|6181.7|6163.7|6182.1|6164.1|6182.3|6164.3|6181.2|6163.2|0
1700526900000|2023-11-21 00:35:00|6182.2|6164.2|6182.3|6164.3|6182.5|6164.5|6182.1|6164.1|0
1700527200000|2023-11-21 00:40:00|6182.1|6164.1|6181.4|6163.4|6182.1|6164.1|6181.2|6163.2|0
1700527500000|2023-11-21 00:45:00|6181.5|6163.5|6182.5|6164.5|6182.5|6164.5|6181.4|6163.4|0
1700527800000|2023-11-21 00:50:00|6182.3|6164.3|6181.4|6163.4|6182.3|6164.3|6181.1|6163.1|0
1700528100000|2023-11-21 00:55:00|6181.2|6163.2|6181.2|6163.2|6181.2|6163.2|6180.9|6162.9|0
1700528400000|2023-11-21 01:00:00|6181|6163|6180.6|6162.6|6181.4|6163.4|6171|6153|0
1700528700000|2023-11-21 01:05:00|6180.8|6162.8|6180.4|6162.4|6180.8|6162.8|6180.2|6162.2|0
1700529000000|2023-11-21 01:10:00|6180.6|6162.6|6185.1|6167.1|6185.8|6167.8|6180.4|6162.4|0
1700529300000|2023-11-21 01:15:00|6185.3|6167.3|6177.1|6171.1|6191.1|6185.1|6170.1|6164.1|2156
1700529600000|2023-11-21 01:20:00|6176.1|6170.1|6199.1|6193.1|6200.1|6194.1|6172.1|6166.1|2173
1700529900000|2023-11-21 01:25:00|6198.1|6192.1|6206.1|6200.1|6211.1|6205.1|6192.1|6186.1|1915
1700530200000|2023-11-21 01:30:00|6208.1|6202.1|6199.1|6193.1|6208.1|6202.1|6188.1|6182.1|4980
1700530500000|2023-11-21 01:35:00|6200.1|6194.1|6206.1|6200.1|6206.1|6200.1|6189.1|6183.1|2634
1700530800000|2023-11-21 01:40:00|6207.1|6201.1|6208.1|6202.1|6218.1|6212.1|6203.1|6197.1|3118
1700531100000|2023-11-21 01:45:00|6209.1|6203.1|6213.1|6207.1|6226.1|6220.1|6207.1|6201.1|3128
1700531400000|2023-11-21 01:50:00|6214.1|6208.1|6193.1|6187.1|6216.1|6210.1|6192.1|6186.1|2108
1700531700000|2023-11-21 01:55:00|6194.1|6188.1|6208.3|6202.3|6209.3|6203.3|6190.1|6184.1|2038
1700532000000|2023-11-21 02:00:00|6207.3|6201.3|6218.3|6212.3|6221.3|6215.3|6207.3|6201.3|2432
1700532300000|2023-11-21 02:05:00|6219.3|6213.3|6211.3|6205.3|6226.3|6220.3|6208.3|6202.3|1852
1700532600000|2023-11-21 02:10:00|6210.3|6204.3|6198.3|6192.3|6210.3|6204.3|6197.3|6191.3|1078
1700532900000|2023-11-21 02:15:00|6197.3|6191.3|6193.3|6187.3|6208.3|6202.3|6193.3|6187.3|1509
1700533200000|2023-11-21 02:20:00|6194.3|6188.3|6191.3|6185.3|6197.3|6191.3|6188.3|6182.3|1366
1700533500000|2023-11-21 02:25:00|6192.3|6186.3|6172.3|6166.3|6194.3|6188.3|6171.3|6165.3|2099
1700533800000|2023-11-21 02:30:00|6173.3|6167.3|6181.3|6175.3|6183.3|6177.3|6171.3|6165.3|1581
1700534100000|2023-11-21 02:35:00|6182.3|6176.3|6178.3|6172.3|6185.3|6179.3|6170.3|6164.3|1215
1700534400000|2023-11-21 02:40:00|6179.3|6173.3|6178.3|6172.3|6185.3|6179.3|6177.3|6171.3|926
1700534700000|2023-11-21 02:45:00|6177.3|6171.3|6182.3|6176.3|6190.3|6184.3|6174.3|6168.3|1379
1700535000000|2023-11-21 02:50:00|6181.3|6175.3|6171.3|6165.3|6182.3|6176.3|6171.3|6165.3|753
1700535300000|2023-11-21 02:55:00|6172.3|6166.3|6163.3|6157.3|6172.3|6166.3|6162.3|6156.3|1054
1700535600000|2023-11-21 03:00:00|6164.3|6158.3|6171.3|6165.3|6176.3|6170.3|6164.3|6158.3|3459
1700535900000|2023-11-21 03:05:00|6170.3|6164.3|6169.3|6163.3|6176.3|6170.3|6168.3|6162.3|584
1700536200000|2023-11-21 03:10:00|6170.3|6164.3|6173.3|6167.3|6175.3|6169.3|6168.3|6162.3|922
1700536500000|2023-11-21 03:15:00|6174.3|6168.3|6180.3|6174.3|6182.3|6176.3|6173.3|6167.3|531
1700536800000|2023-11-21 03:20:00|6181.3|6175.3|6178.3|6172.3|6185.3|6179.3|6178.3|6172.3|898
1700537100000|2023-11-21 03:25:00|6179.3|6173.3|6175.3|6169.3|6182.3|6176.3|6173.3|6167.3|345
1700537400000|2023-11-21 03:30:00|6174.3|6168.3|6176.3|6170.3|6178.3|6172.3|6171.3|6165.3|333
1700537700000|2023-11-21 03:35:00|6175.3|6169.3|6184.3|6178.3|6184.3|6178.3|6175.3|6169.3|436
1700538000000|2023-11-21 03:40:00|6183.3|6177.3|6178.3|6172.3|6184.3|6178.3|6176.3|6170.3|194
1700538300000|2023-11-21 03:45:00|6179.3|6173.3|6176.3|6170.3|6182.3|6176.3|6176.3|6170.3|356
1700538600000|2023-11-21 03:50:00|6175.3|6169.3|6174.3|6168.3|6177.3|6171.3|6174.3|6168.3|768
1700538900000|2023-11-21 03:55:00|6173.3|6167.3|6177.3|6171.3|6179.3|6173.3|6173.3|6167.3|520
1700539200000|2023-11-21 04:00:00|6184.2|6166.2|6184.3|6166.3|6184.4|6166.4|6184|6166|1
1700539500000|2023-11-21 04:05:00|6184.5|6166.5|6184.3|6166.3|6184.5|6166.5|6184.3|6166.3|0
1700539800000|2023-11-21 04:10:00|6184.4|6166.4|6184|6166|6184.5|6166.5|6183.8|6165.8|0
1700540100000|2023-11-21 04:15:00|6183.8|6165.8|6183.6|6165.6|6184|6166|6183.6|6165.6|0
1700540400000|2023-11-21 04:20:00|6183.8|6165.8|6183.4|6165.4|6183.8|6165.8|6183.4|6165.4|0
1700540700000|2023-11-21 04:25:00|6183.6|6165.6|6183.6|6165.6|6183.6|6165.6|6183.4|6165.4|0
1700541000000|2023-11-21 04:30:00|6183.4|6165.4|6182.9|6164.9|6183.6|6165.6|6182.9|6164.9|0
1700541300000|2023-11-21 04:35:00|6182.7|6164.7|6179.9|6161.9|6182.7|6164.7|6179.7|6161.7|0
1700541600000|2023-11-21 04:40:00|6179.7|6161.7|6179.9|6161.9|6179.9|6161.9|6179.7|6161.7|0
1700541900000|2023-11-21 04:45:00|6180.1|6162.1|6180|6162|6180.2|6162.2|6179.9|6161.9|0
1700542200000|2023-11-21 04:50:00|6180.2|6162.2|6179.9|6161.9|6180.4|6162.4|6179.9|6161.9|0
1700542500000|2023-11-21 04:55:00|6180.1|6162.1|6180.2|6162.2|6180.2|6162.2|6180|6162|0
1700542800000|2023-11-21 05:00:00|6179.3|6173.3|6176.3|6170.3|6179.3|6173.3|6169.3|6163.3|922
1700543100000|2023-11-21 05:05:00|6175.3|6169.3|6176.3|6170.3|6182.3|6176.3|6174.3|6168.3|924
1700543400000|2023-11-21 05:10:00|6177.3|6171.3|6184.3|6178.3|6184.3|6178.3|6174.3|6168.3|720
1700543700000|2023-11-21 05:15:00|6183.3|6177.3|6181.3|6175.3|6185.3|6179.3|6179.3|6173.3|570
1700544000000|2023-11-21 05:20:00|6180.3|6174.3|6184.3|6178.3|6187.3|6181.3|6179.3|6173.3|539
1700544300000|2023-11-21 05:25:00|6185.3|6179.3|6173.3|6167.3|6185.3|6179.3|6171.3|6165.3|475
1700544600000|2023-11-21 05:30:00|6172.3|6166.3|6163.3|6157.3|6175.3|6169.3|6163.3|6157.3|1070
1700544900000|2023-11-21 05:35:00|6162.3|6156.3|6154.3|6148.3|6162.3|6156.3|6147.3|6141.3|1665
1700545200000|2023-11-21 05:40:00|6155.3|6149.3|6160.3|6154.3|6162.3|6156.3|6154.3|6148.3|552
1700545500000|2023-11-21 05:45:00|6159.3|6153.3|6162.3|6156.3|6164.3|6158.3|6158.3|6152.3|501
1700545800000|2023-11-21 05:50:00|6163.3|6157.3|6151.3|6145.3|6163.3|6157.3|6148.3|6142.3|661
1700546100000|2023-11-21 05:55:00|6150.3|6144.3|6148.3|6142.3|6150.3|6144.3|6143.3|6137.3|1136
1700546400000|2023-11-21 06:00:00|6147.3|6141.3|6135.3|6129.3|6151.3|6145.3|6135.3|6129.3|938
1700546700000|2023-11-21 06:05:00|6136.3|6130.3|6128.3|6122.3|6136.3|6130.3|6126.3|6120.3|1858
1700547000000|2023-11-21 06:10:00|6129.3|6123.3|6129.3|6123.3|6133.3|6127.3|6124.3|6118.3|1703
1700547300000|2023-11-21 06:15:00|6130.3|6124.3|6126.3|6120.3|6133.3|6127.3|6124.3|6118.3|922
1700547600000|2023-11-21 06:20:00|6125.3|6119.3|6113.3|6107.3|6125.3|6119.3|6109.3|6103.3|2359
1700547900000|2023-11-21 06:25:00|6114.3|6108.3|6116.3|6110.3|6116.3|6110.3|6110.3|6104.3|873
1700548200000|2023-11-21 06:30:00|6115.3|6109.3|6104.3|6098.3|6118.3|6112.3|6104.3|6098.3|1336
1700548500000|2023-11-21 06:35:00|6105.3|6099.3|6096.3|6090.3|6106.3|6100.3|6092.3|6086.3|2428
1700548800000|2023-11-21 06:40:00|6097.3|6091.3|6099.3|6093.3|6104.3|6098.3|6095.3|6089.3|1363
1700549100000|2023-11-21 06:45:00|6098.3|6092.3|6115.3|6109.3|6115.3|6109.3|6098.3|6092.3|2156
1700549400000|2023-11-21 06:50:00|6114.3|6108.3|6107.3|6101.3|6114.3|6108.3|6105.3|6099.3|959
1700549700000|2023-11-21 06:55:00|6108.3|6102.3|6107.3|6101.3|6111.3|6105.3|6106.3|6100.3|1109
1700550000000|2023-11-21 07:00:00|6106.3|6100.3|6100.3|6094.3|6113.3|6107.3|6097.3|6091.3|1097
1700550300000|2023-11-21 07:05:00|6101.3|6095.3|6098.3|6092.3|6107.3|6101.3|6095.3|6089.3|1003
1700550600000|2023-11-21 07:10:00|6097.3|6091.3|6097.3|6091.3|6100.3|6094.3|6096.3|6090.3|2734
1700550900000|2023-11-21 07:15:00|6098.3|6092.3|6102.3|6096.3|6104.3|6098.3|6097.3|6091.3|1235
1700551200000|2023-11-21 07:20:00|6103.3|6097.3|6099.3|6093.3|6104.3|6098.3|6098.3|6092.3|943
1700551500000|2023-11-21 07:25:00|6098.3|6092.3|6099.3|6093.3|6099.3|6093.3|6094.3|6088.3|917
1700551800000|2023-11-21 07:30:00|6098.3|6092.3|6093.3|6087.3|6100.3|6094.3|6092.3|6086.3|932
1700552100000|2023-11-21 07:35:00|6094.3|6088.3|6078.3|6072.3|6097.3|6091.3|6077.3|6071.3|1413
1700552400000|2023-11-21 07:40:00|6079.3|6073.3|6082.3|6076.3|6084.3|6078.3|6079.3|6073.3|1114
1700552700000|2023-11-21 07:45:00|6083.3|6077.3|6071.3|6065.3|6083.3|6077.3|6068.3|6062.3|1472
1700553000000|2023-11-21 07:50:00|6072.3|6066.3|6070.3|6064.3|6074.3|6068.3|6066.3|6060.3|3920
1700553300000|2023-11-21 07:55:00|6071.3|6065.3|6073.3|6067.3|6075.3|6069.3|6066.3|6060.3|1388
1700553600000|2023-11-21 08:00:00|6071.3|6065.3|6075.3|6069.3|6089.3|6083.3|6071.3|6065.3|6784
1700553900000|2023-11-21 08:05:00|6074.3|6068.3|6076.3|6070.3|6081.3|6075.3|6074.3|6068.3|2020
1700554200000|2023-11-21 08:10:00|6077.3|6071.3|6079.3|6073.3|6082.3|6076.3|6074.3|6068.3|1676
1700554500000|2023-11-21 08:15:00|6078.3|6072.3|6075.3|6069.3|6079.3|6073.3|6072.3|6066.3|1904
1700554800000|2023-11-21 08:20:00|6076.3|6070.3|6076.3|6070.3|6084.3|6078.3|6075.3|6069.3|1249
1700555100000|2023-11-21 08:25:00|6077.3|6071.3|6073.3|6067.3|6079.3|6073.3|6072.3|6066.3|1293
1700555400000|2023-11-21 08:30:00|6083.7|6065.7|6084.4|6066.4|6085.3|6067.3|6083.7|6065.7|84
1700555700000|2023-11-21 08:35:00|6084.2|6066.2|6083|6065|6084.3|6066.3|6082.8|6064.8|0
1700556000000|2023-11-21 08:40:00|6082.8|6064.8|6082.5|6064.5|6083.1|6065.1|6082.2|6064.2|0
1700556300000|2023-11-21 08:45:00|6082.3|6064.3|6083.1|6065.1|6083.5|6065.5|6081.9|6063.9|0
1700556600000|2023-11-21 08:50:00|6083.2|6065.2|6085|6067|6085|6067|6083.1|6065.1|0
1700556900000|2023-11-21 08:55:00|6084.9|6066.9|6086.3|6068.3|6087.5|6069.5|6084.7|6066.7|0
1700557200000|2023-11-21 09:00:00|6086.1|6068.1|6086.3|6068.3|6086.6|6068.6|6085.2|6067.2|0
1700557500000|2023-11-21 09:05:00|6086.2|6068.2|6084.9|6066.9|6086.2|6068.2|6084.6|6066.6|0
1700557800000|2023-11-21 09:10:00|6084.8|6066.8|6084.8|6066.8|6086.1|6068.1|6084.8|6066.8|0
1700558100000|2023-11-21 09:15:00|6080.3|6074.3|6083.3|6077.3|6084.3|6078.3|6078.3|6072.3|396
1700558400000|2023-11-21 09:20:00|6082.3|6076.3|6085.3|6079.3|6087.3|6081.3|6081.3|6075.3|262
1700558700000|2023-11-21 09:25:00|6086.3|6080.3|6083.3|6077.3|6086.3|6080.3|6082.3|6076.3|730
1700559000000|2023-11-21 09:30:00|6081.3|6075.3|6077.3|6071.3|6081.3|6075.3|6076.3|6070.3|114
1700559300000|2023-11-21 09:35:00|6078.3|6072.3|6070.3|6064.3|6078.3|6072.3|6070.3|6064.3|231
1700559600000|2023-11-21 09:40:00|6071.3|6065.3|6062.3|6056.3|6071.3|6065.3|6062.3|6056.3|200
1700559900000|2023-11-21 09:45:00|6061.3|6055.3|6054.3|6048.3|6063.3|6057.3|6053.3|6047.3|346
1700560200000|2023-11-21 09:50:00|6053.3|6047.3|6058.3|6052.3|6062.3|6056.3|6051.3|6045.3|400
1700560500000|2023-11-21 09:55:00|6059.3|6053.3|6061.3|6055.3|6061.3|6055.3|6058.3|6052.3|90
1700560800000|2023-11-21 10:00:00|6062.3|6056.3|6068.3|6062.3|6068.3|6062.3|6061.3|6055.3|145
1700561100000|2023-11-21 10:05:00|6069.3|6063.3|6072.3|6066.3|6073.3|6067.3|6068.3|6062.3|166
1700561400000|2023-11-21 10:10:00|6073.3|6067.3|6077.3|6071.3|6079.3|6073.3|6073.3|6067.3|124
1700561700000|2023-11-21 10:15:00|6078.3|6072.3|6075.3|6069.3|6078.3|6072.3|6075.3|6069.3|98
1700562000000|2023-11-21 10:20:00|6076.3|6070.3|6076.3|6070.3|6078.3|6072.3|6076.3|6070.3|17
1700562300000|2023-11-21 10:25:00|6077.3|6071.3|6076.3|6070.3|6077.3|6071.3|6074.3|6068.3|25
1700562600000|2023-11-21 10:30:00|6075.3|6069.3|6078.3|6072.3|6078.3|6072.3|6075.3|6069.3|142
1700562900000|2023-11-21 10:35:00|6077.3|6071.3|6077.3|6071.3|6078.3|6072.3|6076.3|6070.3|110
1700563200000|2023-11-21 10:40:00|6078.3|6072.3|6080.3|6074.3|6080.3|6074.3|6077.3|6071.3|365
1700563500000|2023-11-21 10:45:00|6079.3|6073.3|6079.3|6073.3|6080.3|6074.3|6079.3|6073.3|186
1700563800000|2023-11-21 10:50:00|6080.3|6074.3|6078.3|6072.3|6081.3|6075.3|6078.3|6072.3|266
1700564100000|2023-11-21 10:55:00|6079.3|6073.3|6078.3|6072.3|6079.3|6073.3|6078.3|6072.3|131
1700564400000|2023-11-21 11:00:00|6077.8|6071.8|6076.8|6070.8|6079.3|6073.3|6075.3|6069.3|114
1700564700000|2023-11-21 11:05:00|6076.3|6070.3|6073.8|6067.8|6076.3|6070.3|6073.8|6067.8|84
1700565000000|2023-11-21 11:10:00|6072.8|6066.8|6071.8|6065.8|6075.3|6069.3|6071.8|6065.8|135
1700565300000|2023-11-21 11:15:00|6071.3|6065.3|6070.8|6064.8|6071.8|6065.8|6067.8|6061.8|98
1700565600000|2023-11-21 11:20:00|6071.3|6065.3|6072.8|6066.8|6072.8|6066.8|6070.8|6064.8|33
1700565900000|2023-11-21 11:25:00|6073.3|6067.3|6072.8|6066.8|6073.8|6067.8|6071.8|6065.8|32
1700566200000|2023-11-21 11:30:00|6073.3|6067.3|6072.8|6066.8|6073.3|6067.3|6071.8|6065.8|44
1700566500000|2023-11-21 11:35:00|6073.3|6067.3|6076.8|6070.8|6076.8|6070.8|6072.8|6066.8|52
1700566800000|2023-11-21 11:40:00|6077.8|6071.8|6079.8|6073.8|6080.8|6074.8|6076.8|6070.8|95
1700567100000|2023-11-21 11:45:00|6079.3|6073.3|6076.8|6070.8|6079.8|6073.8|6076.8|6070.8|73
1700567400000|2023-11-21 11:50:00|6077.8|6071.8|6074.3|6068.3|6077.8|6071.8|6073.8|6067.8|30
1700567700000|2023-11-21 11:55:00|6073.8|6067.8|6068.3|6062.3|6074.3|6068.3|6067.8|6061.8|30
1700568000000|2023-11-21 12:00:00|6068.8|6062.8|6071.3|6065.3|6071.8|6065.8|6068.3|6062.3|57
1700568300000|2023-11-21 12:05:00|6070.8|6064.8|6070.8|6064.8|6072.8|6066.8|6070.3|6064.3|9
1700568600000|2023-11-21 12:10:00|6071.3|6065.3|6070.8|6064.8|6072.3|6066.3|6070.3|6064.3|21
1700568900000|2023-11-21 12:15:00|6071.3|6065.3|6072.8|6066.8|6073.8|6067.8|6070.8|6064.8|18
1700569200000|2023-11-21 12:20:00|6072.3|6066.3|6073.8|6067.8|6073.8|6067.8|6072.3|6066.3|12
1700569500000|2023-11-21 12:25:00|6073.3|6067.3|6076.8|6070.8|6076.8|6070.8|6073.3|6067.3|14
1700569800000|2023-11-21 12:30:00|6076.3|6070.3|6077.3|6071.3|6081.8|6075.8|6075.8|6069.8|157
1700570100000|2023-11-21 12:35:00|6077.8|6071.8|6075.8|6069.8|6077.8|6071.8|6074.8|6068.8|39
1700570400000|2023-11-21 12:40:00|6075.3|6069.3|6075.8|6069.8|6075.8|6069.8|6073.8|6067.8|28
1700570700000|2023-11-21 12:45:00|6075.3|6069.3|6077.8|6071.8|6077.8|6071.8|6074.8|6068.8|24
1700571000000|2023-11-21 12:50:00|6078.3|6072.3|6079.3|6073.3|6079.8|6073.8|6076.8|6070.8|30
1700571300000|2023-11-21 12:55:00|6078.8|6072.8|6077.8|6071.8|6079.8|6073.8|6077.3|6071.3|12
1700571600000|2023-11-21 13:00:00|6078.3|6072.3|6079.3|6073.3|6079.8|6073.8|6076.3|6070.3|24
1700571900000|2023-11-21 13:05:00|6078.8|6072.8|6077.8|6071.8|6079.8|6073.8|6077.3|6071.3|18
1700572200000|2023-11-21 13:10:00|6078.3|6072.3|6079.8|6073.8|6080.8|6074.8|6077.3|6071.3|22
1700572500000|2023-11-21 13:15:00|6080.3|6074.3|6081.3|6075.3|6082.8|6076.8|6078.8|6072.8|45
1700572800000|2023-11-21 13:20:00|6081.8|6075.8|6084.8|6078.8|6085.8|6079.8|6081.3|6075.3|47
1700573100000|2023-11-21 13:25:00|6085.8|6079.8|6086.8|6080.8|6087.3|6081.3|6083.8|6077.8|94
1700573400000|2023-11-21 13:30:00|6086.3|6080.3|6081.8|6075.8|6087.8|6081.8|6081.3|6075.3|161
1700573700000|2023-11-21 13:35:00|6081.3|6075.3|6078.3|6072.3|6083.8|6077.8|6074.8|6068.8|44
1700574000000|2023-11-21 13:40:00|6078.8|6072.8|6076.3|6070.3|6081.8|6075.8|6074.8|6068.8|84
1700574300000|2023-11-21 13:45:00|6076.8|6070.8|6073.3|6067.3|6077.8|6071.8|6072.3|6066.3|109
1700574600000|2023-11-21 13:50:00|6072.8|6066.8|6066.3|6060.3|6073.3|6067.3|6065.8|6059.8|125
1700574900000|2023-11-21 13:55:00|6066.8|6060.8|6060.3|6054.3|6068.8|6062.8|6058.8|6052.8|133
1700575200000|2023-11-21 14:00:00|6060.8|6054.8|6066.3|6060.3|6066.8|6060.8|6060.8|6054.8|102
1700575500000|2023-11-21 14:05:00|6065.8|6059.8|6070.8|6064.8|6070.8|6064.8|6065.8|6059.8|209
1700575800000|2023-11-21 14:10:00|6071.3|6065.3|6074.8|6068.8|6075.3|6069.3|6070.8|6064.8|91
1700576100000|2023-11-21 14:15:00|6075.3|6069.3|6076.8|6070.8|6076.8|6070.8|6073.3|6067.3|47
1700576400000|2023-11-21 14:20:00|6077.3|6071.3|6078.8|6072.8|6079.8|6073.8|6073.8|6067.8|134
1700576700000|2023-11-21 14:25:00|6079.3|6073.3|6079.8|6073.8|6083.8|6077.8|6077.8|6071.8|233
1700577000000|2023-11-21 14:30:00|6079.3|6073.3|6089.8|6083.8|6089.8|6083.8|6067.8|6061.8|1163
1700577300000|2023-11-21 14:35:00|6090.8|6084.8|6098.8|6092.8|6100.8|6094.8|6087.8|6081.8|867
1700577600000|2023-11-21 14:40:00|6097.8|6091.8|6099.3|6093.3|6106.8|6100.8|6097.3|6091.3|653
1700577900000|2023-11-21 14:45:00|6099.8|6093.8|6092.3|6086.3|6099.8|6093.8|6086.3|6080.3|569
1700578200000|2023-11-21 14:50:00|6092.8|6086.8|6099.8|6093.8|6100.8|6094.8|6089.8|6083.8|238
1700578500000|2023-11-21 14:55:00|6099.3|6093.3|6079.3|6073.3|6100.8|6094.8|6077.8|6071.8|510
1700578800000|2023-11-21 15:00:00|6078.8|6072.8|6073.8|6067.8|6089.8|6083.8|6072.8|6066.8|883
1700579100000|2023-11-21 15:05:00|6074.3|6068.3|6071.8|6065.8|6074.8|6068.8|6064.3|6058.3|275
1700579400000|2023-11-21 15:10:00|6071.3|6065.3|6066.8|6060.8|6074.8|6068.8|6063.8|6057.8|189
1700579700000|2023-11-21 15:15:00|6067.8|6061.8|6067.3|6061.3|6069.3|6063.3|6063.8|6057.8|213
1700580000000|2023-11-21 15:20:00|6066.8|6060.8|6046.3|6040.3|6066.8|6060.8|6045.8|6039.8|520
1700580300000|2023-11-21 15:25:00|6045.8|6039.8|6036.8|6030.8|6048.8|6042.8|6034.3|6028.3|865
1700580600000|2023-11-21 15:30:00|6036.3|6030.3|6040.3|6034.3|6044.3|6038.3|6034.8|6028.8|487
1700580900000|2023-11-21 15:35:00|6039.8|6033.8|6039.8|6033.8|6047.3|6041.3|6037.8|6031.8|156
1700581200000|2023-11-21 15:40:00|6039.3|6033.3|6056.8|6050.8|6057.8|6051.8|6037.8|6031.8|360
1700581500000|2023-11-21 15:45:00|6056.3|6050.3|6059.3|6053.3|6059.8|6053.8|6056.3|6050.3|191
1700581800000|2023-11-21 15:50:00|6058.8|6052.8|6059.8|6053.8|6062.8|6056.8|6055.3|6049.3|214
1700582100000|2023-11-21 15:55:00|6059.3|6053.3|6060.3|6054.3|6061.8|6055.8|6055.8|6049.8|107
1700582400000|2023-11-21 16:00:00|6060.8|6054.8|6063.8|6057.8|6065.8|6059.8|6059.8|6053.8|156
1700582700000|2023-11-21 16:05:00|6063.3|6057.3|6062.8|6056.8|6063.8|6057.8|6056.3|6050.3|224
1700583000000|2023-11-21 16:10:00|6063.3|6057.3|6061.8|6055.8|6064.3|6058.3|6059.3|6053.3|229
1700583300000|2023-11-21 16:15:00|6062.3|6056.3|6051.8|6045.8|6062.8|6056.8|6049.8|6043.8|262
1700583600000|2023-11-21 16:20:00|6050.8|6044.8|6054.8|6048.8|6055.8|6049.8|6050.8|6044.8|111
1700583900000|2023-11-21 16:25:00|6055.8|6049.8|6053.8|6047.8|6056.8|6050.8|6051.8|6045.8|516
1700584200000|2023-11-21 16:30:00|6052.8|6046.8|6054.3|6048.3|6056.8|6050.8|6050.3|6044.3|535
1700584500000|2023-11-21 16:35:00|6054.8|6048.8|6058.3|6052.3|6059.8|6053.8|6053.8|6047.8|275
1700584800000|2023-11-21 16:40:00|6058.8|6052.8|6061.8|6055.8|6062.3|6056.3|6057.3|6051.3|165
1700585100000|2023-11-21 16:45:00|6062.3|6056.3|6064.8|6058.8|6064.8|6058.8|6061.8|6055.8|58
1700585400000|2023-11-21 16:50:00|6064.3|6058.3|6062.8|6056.8|6064.3|6058.3|6061.3|6055.3|152
1700585700000|2023-11-21 16:55:00|6063.3|6057.3|6059.3|6053.3|6064.8|6058.8|6058.8|6052.8|113
1700586000000|2023-11-21 17:00:00|6058.3|6052.3|6055.3|6049.3|6058.3|6052.3|6052.3|6046.3|144
1700586300000|2023-11-21 17:05:00|6056.3|6050.3|6057.3|6051.3|6057.3|6051.3|6055.3|6049.3|29
1700586600000|2023-11-21 17:10:00|6056.3|6050.3|6056.3|6050.3|6058.3|6052.3|6056.3|6050.3|43
1700586900000|2023-11-21 17:15:00|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6055.3|6049.3|46
1700587200000|2023-11-21 17:20:00|6056.3|6050.3|6057.3|6051.3|6057.3|6051.3|6055.3|6049.3|55
1700587500000|2023-11-21 17:25:00|6058.3|6052.3|6060.3|6054.3|6061.3|6055.3|6058.3|6052.3|72
1700587800000|2023-11-21 17:30:00|6059.3|6053.3|6062.3|6056.3|6064.3|6058.3|6059.3|6053.3|35
1700588100000|2023-11-21 17:35:00|6061.3|6055.3|6062.3|6056.3|6062.3|6056.3|6061.3|6055.3|30
1700588400000|2023-11-21 17:40:00|6061.3|6055.3|6062.3|6056.3|6062.3|6056.3|6060.3|6054.3|11
1700588700000|2023-11-21 17:45:00|6060.3|6054.3|6061.3|6055.3|6061.3|6055.3|6060.3|6054.3|43
1700589000000|2023-11-21 17:50:00|6062.3|6056.3|6064.3|6058.3|6064.3|6058.3|6062.3|6056.3|36
1700589300000|2023-11-21 17:55:00|6063.3|6057.3|6064.3|6058.3|6064.3|6058.3|6062.3|6056.3|33
1700589600000|2023-11-21 18:00:00|6063.3|6057.3|6057.3|6051.3|6063.3|6057.3|6057.3|6051.3|66
1700589900000|2023-11-21 18:05:00|6056.3|6050.3|6055.3|6049.3|6057.3|6051.3|6055.3|6049.3|70
1700590200000|2023-11-21 18:10:00|6054.3|6048.3|6048.3|6042.3|6054.3|6048.3|6048.3|6042.3|131
1700590500000|2023-11-21 18:15:00|6049.3|6043.3|6049.3|6043.3|6050.3|6044.3|6048.3|6042.3|79
1700590800000|2023-11-21 18:20:00|6048.3|6042.3|6045.3|6039.3|6048.3|6042.3|6044.3|6038.3|88
1700591100000|2023-11-21 18:25:00|6044.3|6038.3|6048.3|6042.3|6049.3|6043.3|6044.3|6038.3|104
1700591400000|2023-11-21 18:30:00|6049.3|6043.3|6052.3|6046.3|6053.3|6047.3|6047.3|6041.3|111
1700591700000|2023-11-21 18:35:00|6051.3|6045.3|6055.3|6049.3|6055.3|6049.3|6051.3|6045.3|285
1700592000000|2023-11-21 18:40:00|6054.3|6048.3|6055.3|6049.3|6056.3|6050.3|6053.3|6047.3|144
1700592300000|2023-11-21 18:45:00|6056.3|6050.3|6054.3|6048.3|6056.3|6050.3|6050.3|6044.3|151
1700592600000|2023-11-21 18:50:00|6053.3|6047.3|6054.3|6048.3|6056.3|6050.3|6052.3|6046.3|281
1700592900000|2023-11-21 18:55:00|6055.3|6049.3|6060.5|6042.5|6060.5|6051.3|6053.3|6042.5|613
1700593200000|2023-11-21 19:00:00|6060.4|6042.4|6067.5|6049.5|6067.7|6049.7|6059.6|6041.6|1
1700593500000|2023-11-21 19:05:00|6067.4|6049.4|6056.8|6038.8|6067.4|6049.4|6056.5|6038.5|0
1700593800000|2023-11-21 19:10:00|6056.7|6038.7|6061.6|6043.6|6061.7|6043.7|6056.6|6038.6|0
1700594100000|2023-11-21 19:15:00|6061.7|6043.7|6060.3|6042.3|6061.9|6043.9|6060.1|6042.1|0
1700594400000|2023-11-21 19:20:00|6060.4|6042.4|6060.3|6042.3|6060.4|6042.4|6059.2|6041.2|0
1700594700000|2023-11-21 19:25:00|6060.2|6042.2|6063.8|6045.8|6063.9|6045.9|6059.3|6041.3|0
1700595000000|2023-11-21 19:30:00|6063.7|6045.7|6059.4|6041.4|6063.9|6045.9|6059|6041|0
1700595300000|2023-11-21 19:35:00|6059.5|6041.5|6059.1|6041.1|6061.2|6043.2|6059|6041|0
1700595600000|2023-11-21 19:40:00|6059.2|6041.2|6056.5|6038.5|6059.4|6041.4|6056.4|6038.4|0
1700595900000|2023-11-21 19:45:00|6056.6|6038.6|6055.9|6037.9|6057.8|6039.8|6055|6037|0
1700596200000|2023-11-21 19:50:00|6055.8|6037.8|6056.5|6038.5|6056.5|6038.5|6055.3|6037.3|0
1700596500000|2023-11-21 19:55:00|6056.6|6038.6|6058|6040|6058.1|6040.1|6056.4|6038.4|0
1700596800000|2023-11-21 20:00:00|6058.1|6040.1|6058.4|6040.4|6058.8|6040.8|6058|6040|0
1700597100000|2023-11-21 20:05:00|6058.3|6040.3|6054.7|6036.7|6058.5|6040.5|6054.7|6036.7|0
1700597400000|2023-11-21 20:10:00|6054.8|6036.8|6056.4|6038.4|6056.9|6038.9|6054.7|6036.7|0
1700597700000|2023-11-21 20:15:00|6056.3|6038.3|6059.9|6041.9|6060|6042|6056.3|6038.3|0
1700598000000|2023-11-21 20:20:00|6059.8|6041.8|6059.6|6041.6|6060.7|6042.7|6059.5|6041.5|0
1700598300000|2023-11-21 20:25:00|6060.4|6042.4|6061.3|6043.3|6061.5|6043.5|6060|6042|0
1700598600000|2023-11-21 20:30:00|6061.4|6043.4|6058.3|6040.3|6061.4|6043.4|6058.3|6040.3|0
1700598900000|2023-11-21 20:35:00|6058.2|6040.2|6059.3|6041.3|6059.4|6041.4|6058.2|6040.2|0
1700599200000|2023-11-21 20:40:00|6059.2|6041.2|6057.6|6039.6|6059.5|6041.5|6057.5|6039.5|0
1700599500000|2023-11-21 20:45:00|6057.7|6039.7|6057.1|6039.1|6057.9|6039.9|6056.1|6038.1|0
1700599800000|2023-11-21 20:50:00|6057.2|6039.2|6061.7|6043.7|6061.9|6043.9|6056.3|6038.3|0
1700600100000|2023-11-21 20:55:00|6061.6|6043.6|6061.6|6043.6|6062.3|6044.3|6057.1|6039.1|0
1700600400000|2023-11-21 21:00:00|6061.4|6043.4|6058.7|6040.7|6061.4|6043.4|6058|6040|0
1700600700000|2023-11-21 21:05:00|6058.5|6040.5|6057.6|6039.6|6058.5|6040.5|6057|6039|0
1700601000000|2023-11-21 21:10:00|6057.8|6039.8|6057|6039|6058|6040|6056.9|6038.9|0
1700601300000|2023-11-21 21:15:00|6057.2|6039.2|6058|6040|6058.2|6040.2|6057|6039|0
1700601600000|2023-11-21 21:20:00|6060.3|6042.3|6058.8|6040.8|6061.3|6043.3|6049.3|6031.3|0
1700601900000|2023-11-21 21:25:00|6058.7|6040.7|6059.5|6041.5|6061|6043|6057.4|6039.4|0
1700602200000|2023-11-21 21:30:00|6059.7|6041.7|6058.5|6040.5|6060.2|6042.2|6057|6039|0
1700602500000|2023-11-21 21:35:00|6058.6|6040.6|6059.1|6041.1|6059.3|6041.3|6057.2|6039.2|0
1700602800000|2023-11-21 21:40:00|6058.7|6040.7|6058|6040|6058.9|6040.9|6057.4|6039.4|0
1700603100000|2023-11-21 21:45:00|6058.1|6040.1|6058.3|6040.3|6058.5|6040.5|6057.4|6039.4|0
1700603400000|2023-11-21 21:50:00|6058.1|6040.1|6058.1|6040.1|6059|6041|6057.9|6039.9|0
1700603700000|2023-11-21 21:55:00|6058.2|6040.2|6058.8|6040.8|6058.9|6040.9|6058.1|6040.1|0
1700604000000|2023-11-21 22:00:00|6058.9|6040.9|6059|6041|6059.4|6041.4|6058.8|6040.8|0
1700604300000|2023-11-21 22:05:00|6059.4|6041.4|6059.4|6041.4|6060.1|6042.1|6059|6041|0
1700604600000|2023-11-21 22:10:00|6059.5|6041.5|6059.4|6041.4|6059.6|6041.6|6059.3|6041.3|0
1700604900000|2023-11-21 22:15:00|6059.6|6041.6|6059.8|6041.8|6060|6042|6059.4|6041.4|0
1700605200000|2023-11-21 22:20:00|6059.7|6041.7|6059|6041|6060.2|6042.2|6058.9|6040.9|0
1700605500000|2023-11-21 22:25:00|6058.3|6040.3|6059.1|6041.1|6059.1|6041.1|6058.3|6040.3|0
1700605800000|2023-11-21 22:30:00|6058.9|6040.9|6059.1|6041.1|6059.1|6041.1|6058.8|6040.8|0
1700606400000|2023-11-21 22:40:00|6059.3|6041.3|6059.3|6041.3|6059.3|6041.3|6059.3|6041.3|0
1700606700000|2023-11-21 22:45:00|6059.2|6041.2|6061.5|6043.5|6061.5|6043.5|6058.8|6040.8|0
1700607000000|2023-11-21 22:50:00|6061.6|6043.6|6062.2|6044.2|6062.9|6044.9|6061.6|6043.6|0
1700607300000|2023-11-21 22:55:00|6062.1|6044.1|6062|6044|6062.1|6044.1|6061.6|6043.6|0
1700607600000|2023-11-21 23:00:00|6060.8|6042.8|6059.5|6041.5|6060.8|6042.8|6059|6041|0
1700607900000|2023-11-21 23:05:00|6059.3|6041.3|6058.5|6040.5|6059.5|6041.5|6058.3|6040.3|0
1700608200000|2023-11-21 23:10:00|6058.7|6040.7|6058.9|6040.9|6059.1|6041.1|6058.5|6040.5|0
1700608500000|2023-11-21 23:15:00|6058.7|6040.7|6057.6|6039.6|6058.7|6040.7|6057.6|6039.6|0
1700608800000|2023-11-21 23:20:00|6057.4|6039.4|6057.8|6039.8|6057.8|6039.8|6057.4|6039.4|0
1700609100000|2023-11-21 23:25:00|6058|6040|6058.3|6040.3|6058.3|6040.3|6057.8|6039.8|0
1700609400000|2023-11-21 23:30:00|6058.5|6040.5|6058.3|6040.3|6058.7|6040.7|6058.3|6040.3|0
1700609700000|2023-11-21 23:35:00|6058.5|6040.5|6058.7|6040.7|6058.9|6040.9|6058.3|6040.3|0
1700610000000|2023-11-21 23:40:00|6058.5|6040.5|6058.7|6040.7|6058.7|6040.7|6058.3|6040.3|0
1700610300000|2023-11-21 23:45:00|6058.9|6040.9|6058.5|6040.5|6058.9|6040.9|6058.5|6040.5|0
1700610600000|2023-11-21 23:50:00|6058.3|6040.3|6058.7|6040.7|6058.7|6040.7|6058.3|6040.3|0
1700610900000|2023-11-21 23:55:00|6058.9|6040.9|6059.3|6041.3|6059.3|6041.3|6058.9|6040.9|0
1700611200000|2023-11-22 00:00:00|6059.1|6041.1|6060.5|6042.5|6060.5|6042.5|6059.1|6041.1|0
1700611500000|2023-11-22 00:05:00|6060.7|6042.7|6061.7|6043.7|6061.9|6043.9|6060.5|6042.5|0
1700611800000|2023-11-22 00:10:00|6061.9|6043.9|6061.9|6043.9|6062.1|6044.1|6061.2|6043.2|0
1700612100000|2023-11-22 00:15:00|6062|6044|6061.5|6043.5|6062.1|6044.1|6060.9|6042.9|0
1700612400000|2023-11-22 00:20:00|6061.3|6043.3|6061.7|6043.7|6061.9|6043.9|6061.1|6043.1|0
1700612700000|2023-11-22 00:25:00|6061.5|6043.5|6066.9|6048.9|6067.1|6049.1|6061.5|6043.5|0
1700613000000|2023-11-22 00:30:00|6066.7|6048.7|6072.2|6054.2|6072.2|6054.2|6066.5|6048.5|0
1700613300000|2023-11-22 00:35:00|6072|6054|6071.5|6053.5|6072|6054|6071.1|6053.1|0
1700613600000|2023-11-22 00:40:00|6071.7|6053.7|6071.8|6053.8|6071.8|6053.8|6071.5|6053.5|0
1700613900000|2023-11-22 00:45:00|6072|6054|6066.5|6048.5|6072|6054|6066.5|6048.5|0
1700614200000|2023-11-22 00:50:00|6066.6|6048.6|6067.1|6049.1|6067.1|6049.1|6066.5|6048.5|0
1700614500000|2023-11-22 00:55:00|6067|6049|6062.6|6044.6|6067.8|6049.8|6062.4|6044.4|0
1700614800000|2023-11-22 01:00:00|6062.8|6044.8|6052.3|6034.3|6062.8|6044.8|6052.3|6034.3|0
1700615100000|2023-11-22 01:05:00|6052.1|6034.1|6052.3|6034.3|6052.5|6034.5|6052|6034|0
1700615400000|2023-11-22 01:10:00|6052.1|6034.1|6047.6|6029.6|6052.8|6034.8|6047.6|6029.6|0
1700615700000|2023-11-22 01:15:00|6052.3|6034.3|6082.3|6076.3|6087.3|6081.3|6049.3|6034.3|2282
1700616000000|2023-11-22 01:20:00|6083.3|6077.3|6077.3|6071.3|6084.3|6078.3|6072.3|6066.3|853
1700616300000|2023-11-22 01:25:00|6078.3|6072.3|6080.3|6074.3|6080.3|6074.3|6074.3|6068.3|644
1700616600000|2023-11-22 01:30:00|6079.3|6073.3|6091.3|6085.3|6096.3|6090.3|6071.3|6065.3|2798
1700616900000|2023-11-22 01:35:00|6090.3|6084.3|6092.3|6086.3|6096.3|6090.3|6082.3|6076.3|2188
1700617200000|2023-11-22 01:40:00|6091.3|6085.3|6090.3|6084.3|6103.3|6097.3|6087.3|6081.3|1561
1700617500000|2023-11-22 01:45:00|6091.3|6085.3|6086.3|6080.3|6093.3|6087.3|6079.3|6073.3|1942
1700617800000|2023-11-22 01:50:00|6087.3|6081.3|6093.2|6087.2|6096.3|6090.3|6081.3|6075.3|920
1700618100000|2023-11-22 01:55:00|6094.2|6088.2|6089.2|6083.2|6101.2|6095.2|6088.2|6082.2|4201
1700618400000|2023-11-22 02:00:00|6088.2|6082.2|6075.2|6069.2|6088.2|6082.2|6074.2|6068.2|1972
1700618700000|2023-11-22 02:05:00|6076.2|6070.2|6072.2|6066.2|6077.2|6071.2|6067.2|6061.2|1744
1700619000000|2023-11-22 02:10:00|6071.2|6065.2|6073.2|6067.2|6074.2|6068.2|6062.2|6056.2|2298
1700619300000|2023-11-22 02:15:00|6072.2|6066.2|6081.2|6075.2|6083.2|6077.2|6072.2|6066.2|1003
1700619600000|2023-11-22 02:20:00|6080.2|6074.2|6082.2|6076.2|6091.2|6085.2|6080.2|6074.2|718
1700619900000|2023-11-22 02:25:00|6081.2|6075.2|6085.2|6079.2|6085.2|6079.2|6077.2|6071.2|564
1700620200000|2023-11-22 02:30:00|6086.2|6080.2|6096.2|6090.2|6099.2|6093.2|6086.2|6080.2|733
1700620500000|2023-11-22 02:35:00|6097.2|6091.2|6104.2|6098.2|6105.2|6099.2|6096.2|6090.2|652
1700620800000|2023-11-22 02:40:00|6103.2|6097.2|6095.2|6089.2|6103.2|6097.2|6095.2|6089.2|785
1700621100000|2023-11-22 02:45:00|6096.2|6090.2|6107.2|6101.2|6112.2|6106.2|6096.2|6090.2|876
1700621400000|2023-11-22 02:50:00|6106.2|6100.2|6102.2|6096.2|6110.2|6104.2|6101.2|6095.2|469
1700621700000|2023-11-22 02:55:00|6103.2|6097.2|6094.2|6088.2|6103.2|6097.2|6092.2|6086.2|412
1700622000000|2023-11-22 03:00:00|6095.2|6089.2|6096.2|6090.2|6099.2|6093.2|6089.2|6083.2|480
1700622300000|2023-11-22 03:05:00|6097.2|6091.2|6091.2|6085.2|6099.2|6093.2|6087.2|6081.2|443
1700622600000|2023-11-22 03:10:00|6090.2|6084.2|6088.2|6082.2|6091.2|6085.2|6084.2|6078.2|412
1700622900000|2023-11-22 03:15:00|6087.2|6081.2|6086.2|6080.2|6089.2|6083.2|6084.2|6078.2|480
1700623200000|2023-11-22 03:20:00|6087.2|6081.2|6084.2|6078.2|6089.2|6083.2|6084.2|6078.2|1347
1700623500000|2023-11-22 03:25:00|6085.2|6079.2|6086.2|6080.2|6086.2|6080.2|6082.2|6076.2|386
1700623800000|2023-11-22 03:30:00|6085.2|6079.2|6084.2|6078.2|6086.2|6080.2|6083.2|6077.2|1032
1700624100000|2023-11-22 03:35:00|6083.2|6077.2|6080.2|6074.2|6084.2|6078.2|6080.2|6074.2|1071
1700624400000|2023-11-22 03:40:00|6081.2|6075.2|6084.2|6078.2|6084.2|6078.2|6079.2|6073.2|1186
1700624700000|2023-11-22 03:45:00|6083.2|6077.2|6085.2|6079.2|6087.2|6081.2|6082.2|6076.2|294
1700625000000|2023-11-22 03:50:00|6086.2|6080.2|6085.2|6079.2|6087.2|6081.2|6082.2|6076.2|189
1700625300000|2023-11-22 03:55:00|6084.2|6078.2|6086.2|6080.2|6086.2|6080.2|6083.2|6077.2|150
1700625600000|2023-11-22 04:00:00|6091.4|6073.4|6090.5|6072.5|6091.4|6073.4|6090.5|6072.5|5
1700625900000|2023-11-22 04:05:00|6090.7|6072.7|6091.3|6073.3|6091.3|6073.3|6090.4|6072.4|0
1700626200000|2023-11-22 04:10:00|6091.1|6073.1|6091.3|6073.3|6091.3|6073.3|6091.1|6073.1|0
1700626500000|2023-11-22 04:15:00|6091.1|6073.1|6090.9|6072.9|6091.5|6073.5|6090.9|6072.9|0
1700626800000|2023-11-22 04:20:00|6091.1|6073.1|6091.1|6073.1|6091.3|6073.3|6090.9|6072.9|0
1700627100000|2023-11-22 04:25:00|6091.3|6073.3|6091.1|6073.1|6091.3|6073.3|6090.9|6072.9|0
1700627400000|2023-11-22 04:30:00|6090.9|6072.9|6090.9|6072.9|6091.3|6073.3|6090.9|6072.9|0
1700627700000|2023-11-22 04:35:00|6090.8|6072.8|6090.6|6072.6|6091|6073|6090.6|6072.6|0
1700628000000|2023-11-22 04:40:00|6090.4|6072.4|6091.4|6073.4|6091.4|6073.4|6090.4|6072.4|0
1700628300000|2023-11-22 04:45:00|6091.2|6073.2|6091.2|6073.2|6091.4|6073.4|6091.2|6073.2|0
1700628600000|2023-11-22 04:50:00|6091.4|6073.4|6091.4|6073.4|6091.4|6073.4|6091.2|6073.2|0
1700628900000|2023-11-22 04:55:00|6091.2|6073.2|6091.4|6073.4|6091.4|6073.4|6091.2|6073.2|0
1700629200000|2023-11-22 05:00:00|6081.2|6075.2|6093.2|6087.2|6096.2|6090.2|6081.2|6075.2|1431
1700629500000|2023-11-22 05:05:00|6092.2|6086.2|6092.2|6086.2|6098.2|6092.2|6089.2|6083.2|1106
1700629800000|2023-11-22 05:10:00|6093.2|6087.2|6088.2|6082.2|6097.2|6091.2|6088.2|6082.2|287
1700630100000|2023-11-22 05:15:00|6089.2|6083.2|6092.2|6086.2|6092.2|6086.2|6084.2|6078.2|381
1700630400000|2023-11-22 05:20:00|6093.2|6087.2|6087.2|6081.2|6096.2|6090.2|6084.2|6078.2|992
1700630700000|2023-11-22 05:25:00|6088.2|6082.2|6087.2|6081.2|6090.2|6084.2|6085.2|6079.2|345
1700631000000|2023-11-22 05:30:00|6086.2|6080.2|6093.2|6087.2|6098.2|6092.2|6086.2|6080.2|449
1700631300000|2023-11-22 05:35:00|6092.2|6086.2|6087.2|6081.2|6098.2|6092.2|6087.2|6081.2|246
1700631600000|2023-11-22 05:40:00|6086.2|6080.2|6080.2|6074.2|6086.2|6080.2|6079.2|6073.2|426
1700631900000|2023-11-22 05:45:00|6079.2|6073.2|6081.2|6075.2|6083.2|6077.2|6078.2|6072.2|451
1700632200000|2023-11-22 05:50:00|6082.2|6076.2|6078.2|6072.2|6084.2|6078.2|6078.2|6072.2|255
1700632500000|2023-11-22 05:55:00|6077.2|6071.2|6074.2|6068.2|6084.2|6078.2|6074.2|6068.2|535
1700632800000|2023-11-22 06:00:00|6075.2|6069.2|6064.2|6058.2|6078.2|6072.2|6064.2|6058.2|1119
1700633100000|2023-11-22 06:05:00|6063.2|6057.2|6054.2|6048.2|6065.2|6059.2|6051.2|6045.2|1533
1700633400000|2023-11-22 06:10:00|6055.2|6049.2|6055.2|6049.2|6062.2|6056.2|6049.2|6043.2|797
1700633700000|2023-11-22 06:15:00|6056.2|6050.2|6056.2|6050.2|6059.2|6053.2|6052.2|6046.2|475
1700634000000|2023-11-22 06:20:00|6055.2|6049.2|6057.2|6051.2|6061.2|6055.2|6054.2|6048.2|645
1700634300000|2023-11-22 06:25:00|6056.2|6050.2|6056.2|6050.2|6062.2|6056.2|6053.2|6047.2|365
1700634600000|2023-11-22 06:30:00|6055.2|6049.2|6060.2|6054.2|6061.2|6055.2|6054.2|6048.2|485
1700634900000|2023-11-22 06:35:00|6059.2|6053.2|6053.2|6047.2|6059.2|6053.2|6052.2|6046.2|1133
1700635200000|2023-11-22 06:40:00|6052.2|6046.2|6057.2|6051.2|6058.2|6052.2|6048.2|6042.2|1968
1700635500000|2023-11-22 06:45:00|6058.2|6052.2|6057.2|6051.2|6059.2|6053.2|6053.2|6047.2|1351
1700635800000|2023-11-22 06:50:00|6058.2|6052.2|6055.2|6049.2|6058.2|6052.2|6053.2|6047.2|1371
1700636100000|2023-11-22 06:55:00|6056.2|6050.2|6060.2|6054.2|6063.2|6057.2|6055.2|6049.2|1200
1700636400000|2023-11-22 07:00:00|6061.2|6055.2|6063.2|6057.2|6063.2|6057.2|6055.2|6049.2|1385
1700636700000|2023-11-22 07:05:00|6064.2|6058.2|6066.2|6060.2|6067.2|6061.2|6057.2|6051.2|1129
1700637000000|2023-11-22 07:10:00|6067.2|6061.2|6064.2|6058.2|6068.2|6062.2|6063.2|6057.2|803
1700637300000|2023-11-22 07:15:00|6065.2|6059.2|6070.2|6064.2|6072.2|6066.2|6065.2|6059.2|1090
1700637600000|2023-11-22 07:20:00|6069.2|6063.2|6075.2|6069.2|6076.2|6070.2|6066.2|6060.2|2023
1700637900000|2023-11-22 07:25:00|6076.2|6070.2|6071.2|6065.2|6077.2|6071.2|6067.2|6061.2|1132
1700638200000|2023-11-22 07:30:00|6072.2|6066.2|6069.2|6063.2|6073.2|6067.2|6067.2|6061.2|851
1700638500000|2023-11-22 07:35:00|6070.2|6064.2|6070.2|6064.2|6075.2|6069.2|6069.2|6063.2|932
1700638800000|2023-11-22 07:40:00|6069.2|6063.2|6068.2|6062.2|6073.2|6067.2|6068.2|6062.2|607
1700639100000|2023-11-22 07:45:00|6069.2|6063.2|6073.2|6067.2|6074.2|6068.2|6068.2|6062.2|941
1700639400000|2023-11-22 07:50:00|6072.2|6066.2|6073.2|6067.2|6076.2|6070.2|6071.2|6065.2|1466
1700639700000|2023-11-22 07:55:00|6074.2|6068.2|6076.2|6070.2|6078.2|6072.2|6072.2|6066.2|1279
1700640000000|2023-11-22 08:00:00|6075.2|6069.2|6075.2|6069.2|6077.2|6071.2|6071.2|6065.2|1562
1700640300000|2023-11-22 08:05:00|6074.2|6068.2|6077.2|6071.2|6079.2|6073.2|6073.2|6067.2|2779
1700640600000|2023-11-22 08:10:00|6076.2|6070.2|6080.2|6074.2|6080.2|6074.2|6075.2|6069.2|894
1700640900000|2023-11-22 08:15:00|6079.2|6073.2|6073.2|6067.2|6080.2|6074.2|6073.2|6067.2|2713
1700641200000|2023-11-22 08:20:00|6074.2|6068.2|6073.2|6067.2|6076.2|6070.2|6072.2|6066.2|516
1700641500000|2023-11-22 08:25:00|6074.2|6068.2|6076.2|6070.2|6076.2|6070.2|6071.2|6065.2|560
1700641800000|2023-11-22 08:30:00|6078.5|6060.5|6079.3|6061.3|6080|6062|6078.5|6060.5|88
1700642100000|2023-11-22 08:35:00|6079.4|6061.4|6076.4|6058.4|6079.4|6061.4|6075.9|6057.9|0
1700642400000|2023-11-22 08:40:00|6076.3|6058.3|6077.2|6059.2|6077.3|6059.3|6075.1|6057.1|0
1700642700000|2023-11-22 08:45:00|6077.1|6059.1|6075.5|6057.5|6077.4|6059.4|6075.5|6057.5|0
1700643000000|2023-11-22 08:50:00|6075.3|6057.3|6075.8|6057.8|6076|6058|6074.7|6056.7|0
1700643300000|2023-11-22 08:55:00|6075.7|6057.7|6077.4|6059.4|6077.4|6059.4|6075.6|6057.6|0
1700643600000|2023-11-22 09:00:00|6077.2|6059.2|6078.5|6060.5|6078.5|6060.5|6077|6059|0
1700643900000|2023-11-22 09:05:00|6078.6|6060.6|6080.7|6062.7|6081.1|6063.1|6078.5|6060.5|0
1700644200000|2023-11-22 09:10:00|6080.6|6062.6|6080.4|6062.4|6081.3|6063.3|6079.8|6061.8|0
1700644500000|2023-11-22 09:15:00|6080.2|6074.2|6081.2|6075.2|6089.2|6083.2|6080.2|6074.2|256
1700644800000|2023-11-22 09:20:00|6080.2|6074.2|6078.2|6072.2|6080.2|6074.2|6075.2|6069.2|187
1700645100000|2023-11-22 09:25:00|6077.2|6071.2|6071.2|6065.2|6078.2|6072.2|6071.2|6065.2|157
1700645400000|2023-11-22 09:30:00|6075.2|6069.2|6073.2|6067.2|6075.2|6069.2|6073.2|6067.2|32
1700645700000|2023-11-22 09:35:00|6074.2|6068.2|6074.2|6068.2|6074.2|6068.2|6073.2|6067.2|11
1700646000000|2023-11-22 09:40:00|6075.2|6069.2|6076.2|6070.2|6077.2|6071.2|6075.2|6069.2|186
1700646300000|2023-11-22 09:45:00|6077.2|6071.2|6076.2|6070.2|6078.2|6072.2|6076.2|6070.2|55
1700646600000|2023-11-22 09:50:00|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6075.2|6069.2|39
1700646900000|2023-11-22 09:55:00|6076.2|6070.2|6079.2|6073.2|6080.2|6074.2|6075.2|6069.2|183
1700647200000|2023-11-22 10:00:00|6078.2|6072.2|6084.2|6078.2|6084.2|6078.2|6078.2|6072.2|110
1700647500000|2023-11-22 10:05:00|6083.2|6077.2|6083.2|6077.2|6084.2|6078.2|6082.2|6076.2|101
1700647800000|2023-11-22 10:10:00|6084.2|6078.2|6089.2|6083.2|6089.2|6083.2|6084.2|6078.2|87
1700648100000|2023-11-22 10:15:00|6087.2|6081.2|6089.2|6083.2|6090.2|6084.2|6087.2|6081.2|75
1700648400000|2023-11-22 10:20:00|6090.2|6084.2|6088.2|6082.2|6091.2|6085.2|6088.2|6082.2|377
1700648700000|2023-11-22 10:25:00|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6086.2|6080.2|104
1700649000000|2023-11-22 10:30:00|6088.2|6082.2|6087.2|6081.2|6088.2|6082.2|6087.2|6081.2|71
1700649300000|2023-11-22 10:35:00|6086.2|6080.2|6085.2|6079.2|6086.2|6080.2|6085.2|6079.2|17
1700649600000|2023-11-22 10:40:00|6086.2|6080.2|6086.2|6080.2|6087.2|6081.2|6086.2|6080.2|22
1700649900000|2023-11-22 10:45:00|6087.2|6081.2|6086.2|6080.2|6087.2|6081.2|6085.2|6079.2|15
1700650200000|2023-11-22 10:50:00|6087.2|6081.2|6089.2|6083.2|6089.2|6083.2|6086.2|6080.2|26
1700650500000|2023-11-22 10:55:00|6090.2|6084.2|6092.2|6086.2|6092.2|6086.2|6090.2|6084.2|24
1700650800000|2023-11-22 11:00:00|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6091.7|6085.7|76
1700651100000|2023-11-22 11:05:00|6093.2|6087.2|6096.7|6090.7|6097.7|6091.7|6092.7|6086.7|110
1700651400000|2023-11-22 11:10:00|6097.2|6091.2|6098.7|6092.7|6099.7|6093.7|6096.7|6090.7|237
1700651700000|2023-11-22 11:15:00|6098.2|6092.2|6096.7|6090.7|6098.7|6092.7|6096.7|6090.7|106
1700652000000|2023-11-22 11:20:00|6097.7|6091.7|6098.7|6092.7|6099.7|6093.7|6095.7|6089.7|128
1700652300000|2023-11-22 11:25:00|6099.7|6093.7|6099.7|6093.7|6100.7|6094.7|6097.7|6091.7|83
1700652600000|2023-11-22 11:30:00|6099.2|6093.2|6095.7|6089.7|6100.7|6094.7|6095.7|6089.7|85
1700652900000|2023-11-22 11:35:00|6095.2|6089.2|6095.2|6089.2|6095.7|6089.7|6091.7|6085.7|208
1700653200000|2023-11-22 11:40:00|6094.7|6088.7|6094.7|6088.7|6095.7|6089.7|6093.7|6087.7|56
1700653500000|2023-11-22 11:45:00|6095.2|6089.2|6095.7|6089.7|6095.7|6089.7|6093.7|6087.7|23
1700653800000|2023-11-22 11:50:00|6096.2|6090.2|6094.7|6088.7|6096.7|6090.7|6093.7|6087.7|47
1700654100000|2023-11-22 11:55:00|6094.2|6088.2|6096.2|6090.2|6096.2|6090.2|6093.7|6087.7|32
1700654400000|2023-11-22 12:00:00|6095.7|6089.7|6097.7|6091.7|6097.7|6091.7|6094.7|6088.7|88
1700654700000|2023-11-22 12:05:00|6097.2|6091.2|6098.2|6092.2|6098.7|6092.7|6096.7|6090.7|79
1700655000000|2023-11-22 12:10:00|6098.7|6092.7|6098.7|6092.7|6099.7|6093.7|6098.2|6092.2|58
1700655300000|2023-11-22 12:15:00|6099.2|6093.2|6099.2|6093.2|6100.2|6094.2|6098.2|6092.2|77
1700655600000|2023-11-22 12:20:00|6099.7|6093.7|6098.7|6092.7|6099.7|6093.7|6097.7|6091.7|182
1700655900000|2023-11-22 12:25:00|6098.2|6092.2|6096.2|6090.2|6098.7|6092.7|6095.7|6089.7|30
1700656200000|2023-11-22 12:30:00|6095.7|6089.7|6096.7|6090.7|6098.7|6092.7|6094.7|6088.7|48
1700656500000|2023-11-22 12:35:00|6096.2|6090.2|6097.7|6091.7|6098.7|6092.7|6095.7|6089.7|18
1700656800000|2023-11-22 12:40:00|6097.2|6091.2|6092.7|6086.7|6097.2|6091.2|6092.7|6086.7|71
1700657100000|2023-11-22 12:45:00|6093.2|6087.2|6093.2|6087.2|6095.7|6089.7|6092.2|6086.2|47
1700657400000|2023-11-22 12:50:00|6093.7|6087.7|6091.7|6085.7|6095.2|6089.2|6091.7|6085.7|205
1700657700000|2023-11-22 12:55:00|6091.2|6085.2|6092.2|6086.2|6092.2|6086.2|6089.2|6083.2|76
1700658000000|2023-11-22 13:00:00|6091.7|6085.7|6092.7|6086.7|6095.2|6089.2|6090.7|6084.7|30
1700658300000|2023-11-22 13:05:00|6093.2|6087.2|6092.2|6086.2|6093.7|6087.7|6090.7|6084.7|51
1700658600000|2023-11-22 13:10:00|6092.7|6086.7|6089.7|6083.7|6092.7|6086.7|6089.2|6083.2|33
1700658900000|2023-11-22 13:15:00|6089.2|6083.2|6090.2|6084.2|6090.7|6084.7|6086.7|6080.7|126
1700659200000|2023-11-22 13:20:00|6090.7|6084.7|6091.7|6085.7|6091.7|6085.7|6088.7|6082.7|28
1700659500000|2023-11-22 13:25:00|6092.2|6086.2|6091.2|6085.2|6092.7|6086.7|6090.7|6084.7|73
1700659800000|2023-11-22 13:30:00|6091.7|6085.7|6088.2|6082.2|6091.7|6085.7|6083.2|6077.2|187
1700660100000|2023-11-22 13:35:00|6088.7|6082.7|6083.2|6077.2|6089.7|6083.7|6082.2|6076.2|31
1700660400000|2023-11-22 13:40:00|6083.7|6077.7|6085.2|6079.2|6085.7|6079.7|6079.2|6073.2|85
1700660700000|2023-11-22 13:45:00|6085.7|6079.7|6086.2|6080.2|6087.2|6081.2|6083.7|6077.7|93
1700661000000|2023-11-22 13:50:00|6086.7|6080.7|6087.2|6081.2|6088.7|6082.7|6085.7|6079.7|50
1700661300000|2023-11-22 13:55:00|6087.7|6081.7|6088.2|6082.2|6089.7|6083.7|6087.7|6081.7|35
1700661600000|2023-11-22 14:00:00|6088.7|6082.7|6089.7|6083.7|6091.7|6085.7|6088.7|6082.7|70
1700661900000|2023-11-22 14:05:00|6090.2|6084.2|6086.2|6080.2|6090.2|6084.2|6083.7|6077.7|120
1700662200000|2023-11-22 14:10:00|6086.7|6080.7|6077.2|6071.2|6086.7|6080.7|6076.2|6070.2|102
1700662500000|2023-11-22 14:15:00|6076.7|6070.7|6078.2|6072.2|6078.7|6072.7|6074.7|6068.7|115
1700662800000|2023-11-22 14:20:00|6078.7|6072.7|6079.7|6073.7|6080.7|6074.7|6077.7|6071.7|119
1700663100000|2023-11-22 14:25:00|6078.7|6072.7|6075.2|6069.2|6078.7|6072.7|6070.2|6064.2|261
1700663400000|2023-11-22 14:30:00|6075.7|6069.7|6069.2|6063.2|6089.7|6083.7|6062.7|6056.7|1054
1700663700000|2023-11-22 14:35:00|6068.2|6062.2|6081.7|6075.7|6085.7|6079.7|6068.2|6062.2|566
1700664000000|2023-11-22 14:40:00|6081.2|6075.2|6074.2|6068.2|6081.7|6075.7|6069.7|6063.7|481
1700664300000|2023-11-22 14:45:00|6074.7|6068.7|6058.2|6052.2|6077.2|6071.2|6052.7|6046.7|397
1700664600000|2023-11-22 14:50:00|6057.7|6051.7|6050.7|6044.7|6064.7|6058.7|6046.7|6040.7|458
1700664900000|2023-11-22 14:55:00|6051.2|6045.2|6051.2|6045.2|6055.7|6049.7|6045.7|6039.7|397
1700665200000|2023-11-22 15:00:00|6048.2|6042.2|6035.2|6029.2|6048.7|6042.7|6029.7|6023.7|469
1700665500000|2023-11-22 15:05:00|6035.7|6029.7|6040.7|6034.7|6043.7|6037.7|6035.7|6029.7|319
1700665800000|2023-11-22 15:10:00|6041.7|6035.7|6044.2|6038.2|6044.7|6038.7|6037.7|6031.7|356
1700666100000|2023-11-22 15:15:00|6043.7|6037.7|6040.7|6034.7|6046.7|6040.7|6034.7|6028.7|281
1700666400000|2023-11-22 15:20:00|6040.2|6034.2|6053.7|6047.7|6054.2|6048.2|6040.2|6034.2|490
1700666700000|2023-11-22 15:25:00|6054.7|6048.7|6059.2|6053.2|6059.7|6053.7|6046.7|6040.7|215
1700667000000|2023-11-22 15:30:00|6058.7|6052.7|6055.2|6049.2|6060.7|6054.7|6052.7|6046.7|376
1700667300000|2023-11-22 15:35:00|6054.7|6048.7|6058.7|6052.7|6060.7|6054.7|6054.2|6048.2|330
1700667600000|2023-11-22 15:40:00|6059.2|6053.2|6067.2|6061.2|6068.7|6062.7|6059.2|6053.2|202
1700667900000|2023-11-22 15:45:00|6067.7|6061.7|6063.2|6057.2|6068.2|6062.2|6062.7|6056.7|184
1700668200000|2023-11-22 15:50:00|6062.7|6056.7|6056.7|6050.7|6066.2|6060.2|6056.2|6050.2|143
1700668500000|2023-11-22 15:55:00|6057.2|6051.2|6061.7|6055.7|6061.7|6055.7|6056.2|6050.2|105
1700668800000|2023-11-22 16:00:00|6061.2|6055.2|6066.7|6060.7|6068.7|6062.7|6060.7|6054.7|432
1700669100000|2023-11-22 16:05:00|6067.2|6061.2|6065.7|6059.7|6067.2|6061.2|6063.2|6057.2|65
1700669400000|2023-11-22 16:10:00|6065.2|6059.2|6069.2|6063.2|6070.2|6064.2|6062.7|6056.7|115
1700669700000|2023-11-22 16:15:00|6069.7|6063.7|6066.7|6060.7|6070.7|6064.7|6064.7|6058.7|205
1700670000000|2023-11-22 16:20:00|6066.2|6060.2|6067.2|6061.2|6067.7|6061.7|6063.7|6057.7|125
1700670300000|2023-11-22 16:25:00|6066.7|6060.7|6062.7|6056.7|6070.7|6064.7|6061.7|6055.7|225
1700670600000|2023-11-22 16:30:00|6063.7|6057.7|6069.7|6063.7|6069.7|6063.7|6063.2|6057.2|116
1700670900000|2023-11-22 16:35:00|6069.2|6063.2|6065.7|6059.7|6070.7|6064.7|6064.7|6058.7|127
1700671200000|2023-11-22 16:40:00|6066.2|6060.2|6069.2|6063.2|6069.7|6063.7|6064.7|6058.7|108
1700671500000|2023-11-22 16:45:00|6069.7|6063.7|6065.2|6059.2|6070.7|6064.7|6064.7|6058.7|183
1700671800000|2023-11-22 16:50:00|6065.7|6059.7|6058.7|6052.7|6066.2|6060.2|6057.7|6051.7|230
1700672100000|2023-11-22 16:55:00|6059.2|6053.2|6063.2|6057.2|6063.2|6057.2|6057.7|6051.7|91
1700672400000|2023-11-22 17:00:00|6062.2|6056.2|6059.2|6053.2|6062.2|6056.2|6058.2|6052.2|134
1700672700000|2023-11-22 17:05:00|6060.2|6054.2|6060.2|6054.2|6062.2|6056.2|6058.2|6052.2|116
1700673000000|2023-11-22 17:10:00|6059.2|6053.2|6057.2|6051.2|6061.2|6055.2|6057.2|6051.2|107
1700673300000|2023-11-22 17:15:00|6058.2|6052.2|6060.2|6054.2|6060.2|6054.2|6057.2|6051.2|61
1700673600000|2023-11-22 17:20:00|6059.2|6053.2|6062.2|6056.2|6062.2|6056.2|6057.2|6051.2|160
1700673900000|2023-11-22 17:25:00|6061.2|6055.2|6062.2|6056.2|6065.2|6059.2|6061.2|6055.2|207
1700674200000|2023-11-22 17:30:00|6061.2|6055.2|6060.2|6054.2|6061.2|6055.2|6058.2|6052.2|52
1700674500000|2023-11-22 17:35:00|6059.2|6053.2|6056.2|6050.2|6060.2|6054.2|6056.2|6050.2|54
1700674800000|2023-11-22 17:40:00|6055.2|6049.2|6055.2|6049.2|6057.2|6051.2|6054.2|6048.2|130
1700675100000|2023-11-22 17:45:00|6056.2|6050.2|6055.2|6049.2|6058.2|6052.2|6055.2|6049.2|80
1700675400000|2023-11-22 17:50:00|6056.2|6050.2|6058.2|6052.2|6059.2|6053.2|6056.2|6050.2|71
1700675700000|2023-11-22 17:55:00|6059.2|6053.2|6060.2|6054.2|6062.2|6056.2|6058.2|6052.2|75
1700676000000|2023-11-22 18:00:00|6059.2|6053.2|6058.2|6052.2|6061.2|6055.2|6058.2|6052.2|75
1700676300000|2023-11-22 18:05:00|6059.2|6053.2|6062.2|6056.2|6064.2|6058.2|6059.2|6053.2|36
1700676600000|2023-11-22 18:10:00|6061.2|6055.2|6066.2|6060.2|6067.2|6061.2|6061.2|6055.2|141
1700676900000|2023-11-22 18:15:00|6067.2|6061.2|6060.2|6054.2|6067.2|6061.2|6060.2|6054.2|70
1700677200000|2023-11-22 18:20:00|6059.2|6053.2|6064.2|6058.2|6064.2|6058.2|6059.2|6053.2|61
1700677500000|2023-11-22 18:25:00|6063.2|6057.2|6062.2|6056.2|6063.2|6057.2|6061.2|6055.2|44
1700677800000|2023-11-22 18:30:00|6063.2|6057.2|6058.2|6052.2|6063.2|6057.2|6057.2|6051.2|31
1700678100000|2023-11-22 18:35:00|6060.2|6054.2|6059.2|6053.2|6060.2|6054.2|6056.2|6050.2|71
1700678400000|2023-11-22 18:40:00|6060.2|6054.2|6059.2|6053.2|6061.2|6055.2|6059.2|6053.2|37
1700678700000|2023-11-22 18:45:00|6060.2|6054.2|6060.2|6054.2|6062.2|6056.2|6060.2|6054.2|40
1700679000000|2023-11-22 18:50:00|6059.2|6053.2|6059.2|6053.2|6061.2|6055.2|6058.2|6052.2|94
1700679300000|2023-11-22 18:55:00|6061.2|6055.2|6067.7|6049.7|6067.7|6057.2|6059.2|6049.5|61
1700679600000|2023-11-22 19:00:00|6067.8|6049.8|6064.8|6046.8|6067.8|6049.8|6064|6046|1
1700679900000|2023-11-22 19:05:00|6064.9|6046.9|6061.8|6043.8|6065.3|6047.3|6061.6|6043.6|0
1700680200000|2023-11-22 19:10:00|6061.9|6043.9|6060.4|6042.4|6061.9|6043.9|6059.6|6041.6|0
1700680500000|2023-11-22 19:15:00|6060.3|6042.3|6062.4|6044.4|6063.4|6045.4|6060.2|6042.2|0
1700680800000|2023-11-22 19:20:00|6062.5|6044.5|6061.2|6043.2|6062.5|6044.5|6061.2|6043.2|0
1700681100000|2023-11-22 19:25:00|6061.3|6043.3|6064.1|6046.1|6064.1|6046.1|6061.3|6043.3|0
1700681400000|2023-11-22 19:30:00|6064|6046|6062.7|6044.7|6064|6046|6062.3|6044.3|0
1700681700000|2023-11-22 19:35:00|6062.8|6044.8|6057.4|6039.4|6063|6045|6057.3|6039.3|0
1700682000000|2023-11-22 19:40:00|6057.3|6039.3|6058.3|6040.3|6058.3|6040.3|6056.1|6038.1|0
1700682300000|2023-11-22 19:45:00|6058.2|6040.2|6058.9|6040.9|6059|6041|6056.3|6038.3|0
1700682600000|2023-11-22 19:50:00|6059|6041|6059.6|6041.6|6059.7|6041.7|6058.9|6040.9|0
1700682900000|2023-11-22 19:55:00|6059.7|6041.7|6062.4|6044.4|6062.8|6044.8|6059.6|6041.6|0
1700683200000|2023-11-22 20:00:00|6062.3|6044.3|6064.5|6046.5|6064.5|6046.5|6062.3|6044.3|0
1700683500000|2023-11-22 20:05:00|6064.4|6046.4|6063.5|6045.5|6065.3|6047.3|6062.9|6044.9|0
1700683800000|2023-11-22 20:10:00|6063.4|6045.4|6065.2|6047.2|6065.3|6047.3|6063.2|6045.2|0
1700684100000|2023-11-22 20:15:00|6065.3|6047.3|6066.3|6048.3|6066.4|6048.4|6065.3|6047.3|0
1700684400000|2023-11-22 20:20:00|6066.2|6048.2|6066.1|6048.1|6066.4|6048.4|6065.7|6047.7|0
1700684700000|2023-11-22 20:25:00|6066|6048|6068.1|6050.1|6068.8|6050.8|6066|6048|0
1700685000000|2023-11-22 20:30:00|6068.9|6050.9|6068|6050|6069|6051|6067.8|6049.8|0
1700685300000|2023-11-22 20:35:00|6068.1|6050.1|6068.1|6050.1|6068.1|6050.1|6066.2|6048.2|0
1700685600000|2023-11-22 20:40:00|6068|6050|6067.8|6049.8|6069|6051|6067.8|6049.8|0
1700685900000|2023-11-22 20:45:00|6067.7|6049.7|6067.1|6049.1|6069.7|6051.7|6067.1|6049.1|0
1700686200000|2023-11-22 20:50:00|6067|6049|6067.7|6049.7|6068.5|6050.5|6066.7|6048.7|0
1700686500000|2023-11-22 20:55:00|6067.8|6049.8|6066.9|6048.9|6071.3|6053.3|6066|6048|0
1700686800000|2023-11-22 21:00:00|6066.7|6048.7|6066|6048|6067.5|6049.5|6065.8|6047.8|0
1700687100000|2023-11-22 21:05:00|6066.2|6048.2|6065.5|6047.5|6066.4|6048.4|6065.3|6047.3|0
1700687400000|2023-11-22 21:10:00|6065.4|6047.4|6065.5|6047.5|6065.8|6047.8|6065.3|6047.3|0
1700687700000|2023-11-22 21:15:00|6065.7|6047.7|6066.4|6048.4|6066.6|6048.6|6065.7|6047.7|0
1700688000000|2023-11-22 21:20:00|6066.5|6048.5|6066.6|6048.6|6066.6|6048.6|6066.4|6048.4|0
1700688300000|2023-11-22 21:25:00|6066.8|6048.8|6067.1|6049.1|6067.1|6049.1|6066.6|6048.6|0
1700688600000|2023-11-22 21:30:00|6066.9|6048.9|6066.4|6048.4|6066.9|6048.9|6066.3|6048.3|0
1700688900000|2023-11-22 21:35:00|6066.2|6048.2|6066.9|6048.9|6066.9|6048.9|6066.2|6048.2|0
1700689200000|2023-11-22 21:40:00|6066.8|6048.8|6066.5|6048.5|6066.9|6048.9|6066.2|6048.2|0
1700689500000|2023-11-22 21:45:00|6066.4|6048.4|6066.1|6048.1|6066.5|6048.5|6065.8|6047.8|0
1700689800000|2023-11-22 21:50:00|6066.2|6048.2|6066.4|6048.4|6066.4|6048.4|6066.1|6048.1|0
1700690100000|2023-11-22 21:55:00|6066.5|6048.5|6065.8|6047.8|6066.6|6048.6|6065.6|6047.6|0
1700690400000|2023-11-22 22:00:00|6065.9|6047.9|6066|6048|6066|6048|6065.8|6047.8|0
1700690700000|2023-11-22 22:05:00|6065.9|6047.9|6065.9|6047.9|6065.9|6047.9|6065.9|6047.9|0
1700691000000|2023-11-22 22:10:00|6066|6048|6065.9|6047.9|6066.1|6048.1|6065.9|6047.9|0
1700691300000|2023-11-22 22:15:00|6066|6048|6065.9|6047.9|6066|6048|6065.9|6047.9|0
1700691600000|2023-11-22 22:20:00|6066|6048|6066|6048|6066|6048|6066|6048|0
1700691900000|2023-11-22 22:25:00|6065.9|6047.9|6065.8|6047.8|6066|6048|6065.8|6047.8|0
1700692800000|2023-11-22 22:40:00|6065.9|6047.9|6066.3|6048.3|6066.3|6048.3|6065.8|6047.8|0
1700693100000|2023-11-22 22:45:00|6066.2|6048.2|6066.2|6048.2|6066.2|6048.2|6066.2|6048.2|0
1700693400000|2023-11-22 22:50:00|6066.1|6048.1|6066.2|6048.2|6066.2|6048.2|6066.1|6048.1|0
1700693700000|2023-11-22 22:55:00|6066|6048|6065.9|6047.9|6066.2|6048.2|6065.7|6047.7|0
1700694000000|2023-11-22 23:00:00|6065.1|6047.1|6064.4|6046.4|6066|6048|6064|6046|0
1700694300000|2023-11-22 23:05:00|6064.6|6046.6|6064.6|6046.6|6065.3|6047.3|6064.6|6046.6|0
1700694600000|2023-11-22 23:10:00|6064.5|6046.5|6064.6|6046.6|6064.9|6046.9|6064.4|6046.4|0
1700694900000|2023-11-22 23:15:00|6064.8|6046.8|6064.6|6046.6|6064.9|6046.9|6064.4|6046.4|0
1700695200000|2023-11-22 23:20:00|6064.5|6046.5|6064.6|6046.6|6064.6|6046.6|6064.4|6046.4|0
1700695500000|2023-11-22 23:25:00|6064.5|6046.5|6064|6046|6064.5|6046.5|6064|6046|0
1700695800000|2023-11-22 23:30:00|6064.2|6046.2|6064.2|6046.2|6064.2|6046.2|6064|6046|0
1700696100000|2023-11-22 23:35:00|6064.1|6046.1|6064|6046|6064.4|6046.4|6063.8|6045.8|0
1700696400000|2023-11-22 23:40:00|6063.8|6045.8|6064|6046|6064.2|6046.2|6063.8|6045.8|0
1700696700000|2023-11-22 23:45:00|6064.2|6046.2|6064.2|6046.2|6064.4|6046.4|6064|6046|0
1700697000000|2023-11-22 23:50:00|6064|6046|6064.2|6046.2|6064.2|6046.2|6064|6046|0
1700697300000|2023-11-22 23:55:00|6064|6046|6064.2|6046.2|6064.4|6046.4|6064|6046|0
1700697600000|2023-11-23 00:00:00|6064|6046|6063.8|6045.8|6064.2|6046.2|6063.1|6045.1|0
1700697900000|2023-11-23 00:05:00|6063.6|6045.6|6064.6|6046.6|6064.6|6046.6|6063.6|6045.6|0
1700698200000|2023-11-23 00:10:00|6064.5|6046.5|6064|6046|6064.6|6046.6|6064|6046|0
1700698500000|2023-11-23 00:15:00|6064.2|6046.2|6064.4|6046.4|6064.6|6046.6|6064.2|6046.2|0
1700698800000|2023-11-23 00:20:00|6064.2|6046.2|6063.7|6045.7|6064.5|6046.5|6063.7|6045.7|0
1700699100000|2023-11-23 00:25:00|6063.6|6045.6|6063.4|6045.4|6063.9|6045.9|6063.2|6045.2|0
1700699400000|2023-11-23 00:30:00|6063.6|6045.6|6063.4|6045.4|6063.6|6045.6|6063.1|6045.1|0
1700699700000|2023-11-23 00:35:00|6063.2|6045.2|6063.6|6045.6|6063.7|6045.7|6063.2|6045.2|0
1700700000000|2023-11-23 00:40:00|6063.8|6045.8|6064|6046|6064|6046|6063.6|6045.6|0
1700700300000|2023-11-23 00:45:00|6064.2|6046.2|6064.5|6046.5|6064.5|6046.5|6064|6046|0
1700700900000|2023-11-23 00:55:00|6064.4|6046.4|6065.1|6047.1|6065.3|6047.3|6064.4|6046.4|0
1700701200000|2023-11-23 01:00:00|6064.9|6046.9|6064.9|6046.9|6065.4|6047.4|6064.7|6046.7|0
1700701500000|2023-11-23 01:05:00|6064.7|6046.7|6065.4|6047.4|6066.1|6048.1|6064.4|6046.4|0
1700701800000|2023-11-23 01:10:00|6065.6|6047.6|6065.5|6047.5|6066.1|6048.1|6065.5|6047.5|0
1700702100000|2023-11-23 01:15:00|6065.2|6047.2|6065.1|6059.1|6067.1|6061.1|6047.1|6041.1|3786
1700702400000|2023-11-23 01:20:00|6066.1|6060.1|6074.1|6068.1|6078.1|6072.1|6066.1|6060.1|1381
1700702700000|2023-11-23 01:25:00|6073.1|6067.1|6079.1|6073.1|6082.1|6076.1|6073.1|6067.1|1153
1700703000000|2023-11-23 01:30:00|6078.1|6072.1|6077.1|6071.1|6089.1|6083.1|6069.1|6063.1|3787
1700703300000|2023-11-23 01:35:00|6076.1|6070.1|6050.1|6044.1|6076.1|6070.1|6043.1|6037.1|2235
1700703600000|2023-11-23 01:40:00|6051.1|6045.1|6041.1|6035.1|6055.1|6049.1|6041.1|6035.1|1477
1700703900000|2023-11-23 01:45:00|6043.1|6037.1|6060.1|6054.1|6063.1|6057.1|6040.1|6034.1|1665
1700704200000|2023-11-23 01:50:00|6062.1|6056.1|6060.1|6054.1|6070.1|6064.1|6058.1|6052.1|1690
1700704500000|2023-11-23 01:55:00|6061.1|6055.1|6067.1|6061.1|6070.1|6064.1|6059.1|6053.1|693
1700704800000|2023-11-23 02:00:00|6068.1|6062.1|6084.1|6078.1|6088.1|6082.1|6065.1|6059.1|1542
1700705100000|2023-11-23 02:05:00|6083.1|6077.1|6088.1|6082.1|6091.1|6085.1|6081.1|6075.1|1280
1700705400000|2023-11-23 02:10:00|6087.1|6081.1|6095.1|6089.1|6098.1|6092.1|6081.1|6075.1|912
1700705700000|2023-11-23 02:15:00|6097.1|6091.1|6083.1|6077.1|6097.1|6091.1|6083.1|6077.1|1489
1700706000000|2023-11-23 02:20:00|6084.1|6078.1|6089.1|6083.1|6093.1|6087.1|6082.1|6076.1|560
1700706300000|2023-11-23 02:25:00|6090.1|6084.1|6081.1|6075.1|6091.1|6085.1|6076.1|6070.1|417
1700706600000|2023-11-23 02:30:00|6079.1|6073.1|6092.1|6086.1|6093.1|6087.1|6077.1|6071.1|472
1700706900000|2023-11-23 02:35:00|6091.1|6085.1|6095.1|6089.1|6103.1|6097.1|6088.1|6082.1|548
1700707200000|2023-11-23 02:40:00|6094.1|6088.1|6098.1|6092.1|6099.1|6093.1|6090.1|6084.1|1597
1700707500000|2023-11-23 02:45:00|6099.1|6093.1|6100.1|6094.1|6100.1|6094.1|6093.1|6087.1|684
1700707800000|2023-11-23 02:50:00|6101.1|6095.1|6091.1|6085.1|6101.1|6095.1|6087.1|6081.1|298
1700708100000|2023-11-23 02:55:00|6092.1|6086.1|6088.1|6082.1|6094.1|6088.1|6085.1|6079.1|4735
1700708400000|2023-11-23 03:00:00|6089.1|6083.1|6089.1|6083.1|6092.1|6086.1|6083.1|6077.1|454
1700708700000|2023-11-23 03:05:00|6090.1|6084.1|6078.1|6072.1|6091.1|6085.1|6077.1|6071.1|1649
1700709000000|2023-11-23 03:10:00|6079.1|6073.1|6083.1|6077.1|6085.1|6079.1|6079.1|6073.1|423
1700709300000|2023-11-23 03:15:00|6084.1|6078.1|6092.1|6086.1|6093.1|6087.1|6083.1|6077.1|459
1700709600000|2023-11-23 03:20:00|6091.1|6085.1|6085.1|6079.1|6092.1|6086.1|6081.1|6075.1|247
1700709900000|2023-11-23 03:25:00|6084.1|6078.1|6080.1|6074.1|6085.1|6079.1|6078.1|6072.1|264
1700710200000|2023-11-23 03:30:00|6079.1|6073.1|6072.1|6066.1|6079.1|6073.1|6070.1|6064.1|1584
1700710500000|2023-11-23 03:35:00|6073.1|6067.1|6072.1|6066.1|6074.1|6068.1|6070.1|6064.1|660
1700710800000|2023-11-23 03:40:00|6071.1|6065.1|6077.1|6071.1|6078.1|6072.1|6071.1|6065.1|758
1700711100000|2023-11-23 03:45:00|6078.1|6072.1|6079.1|6073.1|6080.1|6074.1|6077.1|6071.1|270
1700711400000|2023-11-23 03:50:00|6081.1|6075.1|6082.1|6076.1|6083.1|6077.1|6080.1|6074.1|249
1700711700000|2023-11-23 03:55:00|6083.1|6077.1|6080.1|6074.1|6084.1|6078.1|6079.1|6073.1|251
1700712000000|2023-11-23 04:00:00|6085.3|6067.3|6084.9|6066.9|6085.3|6067.3|6084.8|6066.8|1
1700712300000|2023-11-23 04:05:00|6085.1|6067.1|6084.8|6066.8|6085.1|6067.1|6084.8|6066.8|0
1700712600000|2023-11-23 04:10:00|6084.6|6066.6|6084.8|6066.8|6084.8|6066.8|6084.6|6066.6|0
1700712900000|2023-11-23 04:15:00|6085|6067|6085|6067|6085|6067|6084.8|6066.8|0
1700713200000|2023-11-23 04:20:00|6085.2|6067.2|6085.2|6067.2|6085.2|6067.2|6085|6067|0
1700713500000|2023-11-23 04:25:00|6085.4|6067.4|6085.2|6067.2|6085.4|6067.4|6085.2|6067.2|0
1700713800000|2023-11-23 04:30:00|6085.3|6067.3|6085.9|6067.9|6085.9|6067.9|6085.2|6067.2|0
1700714100000|2023-11-23 04:35:00|6085.7|6067.7|6086.1|6068.1|6086.1|6068.1|6085.7|6067.7|0
1700714400000|2023-11-23 04:40:00|6085.9|6067.9|6085.9|6067.9|6086.1|6068.1|6085.9|6067.9|0
1700714700000|2023-11-23 04:45:00|6085.8|6067.8|6085.6|6067.6|6085.9|6067.9|6085.6|6067.6|0
1700715300000|2023-11-23 04:55:00|6085.4|6067.4|6085.4|6067.4|6085.4|6067.4|6085.4|6067.4|0
1700715600000|2023-11-23 05:00:00|6085.2|6067.2|6067.1|6061.1|6085.2|6073.1|6065.1|6059.1|1307
1700715900000|2023-11-23 05:05:00|6066.1|6060.1|6075.1|6069.1|6075.1|6069.1|6063.1|6057.1|1595
1700716200000|2023-11-23 05:10:00|6076.1|6070.1|6071.1|6065.1|6079.1|6073.1|6071.1|6065.1|473
1700716500000|2023-11-23 05:15:00|6070.1|6064.1|6070.1|6064.1|6074.1|6068.1|6069.1|6063.1|255
1700716800000|2023-11-23 05:20:00|6069.1|6063.1|6069.1|6063.1|6076.1|6070.1|6068.1|6062.1|500
1700717100000|2023-11-23 05:25:00|6070.1|6064.1|6065.1|6059.1|6070.1|6064.1|6063.1|6057.1|540
1700717400000|2023-11-23 05:30:00|6064.1|6058.1|6074.1|6068.1|6075.1|6069.1|6064.1|6058.1|383
1700717700000|2023-11-23 05:35:00|6075.1|6069.1|6076.1|6070.1|6080.1|6074.1|6074.1|6068.1|484
1700718000000|2023-11-23 05:40:00|6074.1|6068.1|6084.1|6078.1|6087.1|6081.1|6074.1|6068.1|606
1700718300000|2023-11-23 05:45:00|6083.1|6077.1|6089.1|6083.1|6091.1|6085.1|6078.1|6072.1|1459
1700718600000|2023-11-23 05:50:00|6090.1|6084.1|6085.1|6079.1|6092.1|6086.1|6085.1|6079.1|1512
1700718900000|2023-11-23 05:55:00|6084.1|6078.1|6099.1|6093.1|6099.1|6093.1|6083.1|6077.1|777
1700719200000|2023-11-23 06:00:00|6100.1|6094.1|6121.1|6115.1|6124.1|6118.1|6099.1|6093.1|2558
1700719500000|2023-11-23 06:05:00|6122.1|6116.1|6127.1|6121.1|6135.1|6129.1|6116.1|6110.1|1719
1700719800000|2023-11-23 06:10:00|6128.1|6122.1|6117.1|6111.1|6132.1|6126.1|6117.1|6111.1|3680
1700720100000|2023-11-23 06:15:00|6118.1|6112.1|6119.1|6113.1|6126.1|6120.1|6114.1|6108.1|1903
1700720400000|2023-11-23 06:20:00|6118.1|6112.1|6122.1|6116.1|6124.1|6118.1|6111.1|6105.1|955
1700720700000|2023-11-23 06:25:00|6123.1|6117.1|6120.1|6114.1|6127.1|6121.1|6120.1|6114.1|1057
1700721000000|2023-11-23 06:30:00|6119.1|6113.1|6127.1|6121.1|6128.1|6122.1|6116.1|6110.1|695
1700721300000|2023-11-23 06:35:00|6126.1|6120.1|6134.1|6128.1|6134.1|6128.1|6126.1|6120.1|826
1700721600000|2023-11-23 06:40:00|6132.1|6126.1|6137.1|6131.1|6138.1|6132.1|6129.1|6123.1|1712
1700721900000|2023-11-23 06:45:00|6138.1|6132.1|6133.1|6127.1|6138.1|6132.1|6129.1|6123.1|1102
1700722200000|2023-11-23 06:50:00|6132.1|6126.1|6146.1|6140.1|6149.1|6143.1|6128.1|6122.1|2709
1700722500000|2023-11-23 06:55:00|6145.1|6139.1|6137.1|6131.1|6145.1|6139.1|6136.1|6130.1|943
1700722800000|2023-11-23 07:00:00|6138.1|6132.1|6132.1|6126.1|6139.1|6133.1|6129.1|6123.1|844
1700723100000|2023-11-23 07:05:00|6133.1|6127.1|6135.1|6129.1|6136.1|6130.1|6126.1|6120.1|859
1700723400000|2023-11-23 07:10:00|6136.1|6130.1|6141.1|6135.1|6143.1|6137.1|6133.1|6127.1|1243
1700723700000|2023-11-23 07:15:00|6139.1|6133.1|6135.1|6129.1|6140.1|6134.1|6134.1|6128.1|591
1700724000000|2023-11-23 07:20:00|6134.1|6128.1|6136.1|6130.1|6141.1|6135.1|6131.1|6125.1|1158
1700724300000|2023-11-23 07:25:00|6135.1|6129.1|6170.1|6164.1|6171.1|6165.1|6135.1|6129.1|5597
1700724600000|2023-11-23 07:30:00|6169.1|6163.1|6177.1|6171.1|6180.1|6174.1|6162.1|6156.1|3695
1700724900000|2023-11-23 07:35:00|6178.1|6172.1|6173.1|6167.1|6184.1|6178.1|6170.1|6164.1|3023
1700725200000|2023-11-23 07:40:00|6174.1|6168.1|6164.1|6158.1|6174.1|6168.1|6162.1|6156.1|1860
1700725500000|2023-11-23 07:45:00|6163.1|6157.1|6163.1|6157.1|6171.1|6165.1|6160.1|6154.1|2248
1700725800000|2023-11-23 07:50:00|6162.1|6156.1|6165.1|6159.1|6166.1|6160.1|6155.1|6149.1|3298
1700726100000|2023-11-23 07:55:00|6166.1|6160.1|6174.1|6168.1|6175.1|6169.1|6165.1|6159.1|2377
1700726400000|2023-11-23 08:00:00|6175.1|6169.1|6175.1|6169.1|6178.1|6172.1|6169.1|6163.1|2139
1700726700000|2023-11-23 08:05:00|6174.1|6168.1|6181.1|6175.1|6182.1|6176.1|6174.1|6168.1|3096
1700727000000|2023-11-23 08:10:00|6180.1|6174.1|6179.1|6173.1|6181.1|6175.1|6175.1|6169.1|9435
1700727300000|2023-11-23 08:15:00|6178.1|6172.1|6176.1|6170.1|6181.1|6175.1|6175.1|6169.1|10365
1700727600000|2023-11-23 08:20:00|6175.1|6169.1|6172.1|6166.1|6177.1|6171.1|6171.1|6165.1|2370
1700727900000|2023-11-23 08:25:00|6173.1|6167.1|6172.1|6166.1|6175.1|6169.1|6168.1|6162.1|2518
1700728200000|2023-11-23 08:30:00|6179.3|6161.3|6179.4|6161.4|6180.9|6162.9|6178.9|6160.9|313
1700728500000|2023-11-23 08:35:00|6179.2|6161.2|6180.2|6162.2|6180.3|6162.3|6178.6|6160.6|802
1700728800000|2023-11-23 08:40:00|6180.4|6162.4|6179.4|6161.4|6180.5|6162.5|6179.1|6161.1|100
1700729100000|2023-11-23 08:45:00|6179.2|6161.2|6180|6162|6180.1|6162.1|6178.8|6160.8|0
1700729400000|2023-11-23 08:50:00|6180.1|6162.1|6180|6162|6180.2|6162.2|6179.3|6161.3|0
1700729700000|2023-11-23 08:55:00|6179.9|6161.9|6180.2|6162.2|6180.4|6162.4|6179.3|6161.3|0
1700730000000|2023-11-23 09:00:00|6180.4|6162.4|6178.4|6160.4|6180.5|6162.5|6178.4|6160.4|0
1700730300000|2023-11-23 09:05:00|6178.6|6160.6|6179.5|6161.5|6179.5|6161.5|6178.4|6160.4|0
1700730600000|2023-11-23 09:10:00|6179.4|6161.4|6179.4|6161.4|6180.2|6162.2|6179.2|6161.2|0
1700730900000|2023-11-23 09:15:00|6169.1|6163.1|6173.1|6167.1|6178.1|6172.1|6169.1|6163.1|690
1700731200000|2023-11-23 09:20:00|6172.1|6166.1|6169.1|6163.1|6172.1|6166.1|6169.1|6163.1|216
1700731500000|2023-11-23 09:25:00|6168.1|6162.1|6169.1|6163.1|6170.1|6164.1|6168.1|6162.1|241
1700731800000|2023-11-23 09:30:00|6171.1|6165.1|6173.1|6167.1|6174.1|6168.1|6170.1|6164.1|274
1700732100000|2023-11-23 09:35:00|6174.1|6168.1|6177.1|6171.1|6178.1|6172.1|6174.1|6168.1|198
1700732400000|2023-11-23 09:40:00|6178.1|6172.1|6184.1|6178.1|6184.1|6178.1|6178.1|6172.1|127
1700732700000|2023-11-23 09:45:00|6185.1|6179.1|6181.1|6175.1|6186.1|6180.1|6180.1|6174.1|137
1700733000000|2023-11-23 09:50:00|6182.1|6176.1|6188.1|6182.1|6190.1|6184.1|6182.1|6176.1|254
1700733300000|2023-11-23 09:55:00|6187.1|6181.1|6183.1|6177.1|6191.1|6185.1|6183.1|6177.1|132
1700733600000|2023-11-23 10:00:00|6184.1|6178.1|6183.1|6177.1|6187.1|6181.1|6182.1|6176.1|179
1700733900000|2023-11-23 10:05:00|6182.1|6176.1|6181.1|6175.1|6183.1|6177.1|6180.1|6174.1|445
1700734200000|2023-11-23 10:10:00|6182.1|6176.1|6181.1|6175.1|6182.1|6176.1|6181.1|6175.1|72
1700734500000|2023-11-23 10:15:00|6182.1|6176.1|6178.1|6172.1|6182.1|6176.1|6178.1|6172.1|135
1700734800000|2023-11-23 10:20:00|6177.1|6171.1|6176.1|6170.1|6177.1|6171.1|6175.1|6169.1|58
1700735100000|2023-11-23 10:25:00|6175.1|6169.1|6176.1|6170.1|6176.1|6170.1|6175.1|6169.1|151
1700735400000|2023-11-23 10:30:00|6175.1|6169.1|6173.1|6167.1|6175.1|6169.1|6173.1|6167.1|99
1700735700000|2023-11-23 10:35:00|6174.1|6168.1|6172.1|6166.1|6174.1|6168.1|6172.1|6166.1|39
1700736000000|2023-11-23 10:40:00|6173.1|6167.1|6171.1|6165.1|6173.1|6167.1|6171.1|6165.1|44
1700736300000|2023-11-23 10:45:00|6170.1|6164.1|6171.1|6165.1|6174.1|6168.1|6170.1|6164.1|14
1700736600000|2023-11-23 10:50:00|6170.1|6164.1|6169.1|6163.1|6171.1|6165.1|6169.1|6163.1|92
1700736900000|2023-11-23 10:55:00|6170.1|6164.1|6171.1|6165.1|6173.1|6167.1|6170.1|6164.1|28
1700737200000|2023-11-23 11:00:00|6171.6|6165.6|6170.6|6164.6|6172.6|6166.6|6170.6|6164.6|44
1700737500000|2023-11-23 11:05:00|6169.6|6163.6|6171.6|6165.6|6172.1|6166.1|6169.6|6163.6|38
1700737800000|2023-11-23 11:10:00|6172.1|6166.1|6169.6|6163.6|6172.1|6166.1|6169.6|6163.6|67
1700738100000|2023-11-23 11:15:00|6170.1|6164.1|6170.1|6164.1|6170.6|6164.6|6169.1|6163.1|54
1700738400000|2023-11-23 11:20:00|6169.6|6163.6|6172.6|6166.6|6172.6|6166.6|6169.6|6163.6|22
1700738700000|2023-11-23 11:25:00|6173.6|6167.6|6173.1|6167.1|6174.1|6168.1|6172.6|6166.6|33
1700739000000|2023-11-23 11:30:00|6172.6|6166.6|6171.6|6165.6|6173.6|6167.6|6170.6|6164.6|39
1700739300000|2023-11-23 11:35:00|6171.1|6165.1|6169.6|6163.6|6171.6|6165.6|6169.6|6163.6|38
1700739600000|2023-11-23 11:40:00|6170.1|6164.1|6169.6|6163.6|6171.6|6165.6|6169.6|6163.6|31
1700739900000|2023-11-23 11:45:00|6170.1|6164.1|6168.6|6162.6|6171.6|6165.6|6168.6|6162.6|51
1700740200000|2023-11-23 11:50:00|6169.1|6163.1|6169.6|6163.6|6169.6|6163.6|6168.6|6162.6|14
1700740500000|2023-11-23 11:55:00|6169.1|6163.1|6169.6|6163.6|6171.1|6165.1|6168.6|6162.6|9
1700740800000|2023-11-23 12:00:00|6170.6|6164.6|6167.6|6161.6|6170.6|6164.6|6167.6|6161.6|19
1700741100000|2023-11-23 12:05:00|6167.1|6161.1|6168.6|6162.6|6171.1|6165.1|6167.1|6161.1|39
1700741400000|2023-11-23 12:10:00|6169.1|6163.1|6169.6|6163.6|6169.6|6163.6|6167.6|6161.6|40
1700741700000|2023-11-23 12:15:00|6170.6|6164.6|6170.1|6164.1|6171.6|6165.6|6169.6|6163.6|12
1700742000000|2023-11-23 12:20:00|6169.6|6163.6|6170.6|6164.6|6171.6|6165.6|6169.6|6163.6|6
1700742300000|2023-11-23 12:25:00|6171.6|6165.6|6171.1|6165.1|6171.6|6165.6|6170.6|6164.6|16
1700742600000|2023-11-23 12:30:00|6170.6|6164.6|6167.6|6161.6|6171.1|6165.1|6167.6|6161.6|47
1700742900000|2023-11-23 12:35:00|6168.1|6162.1|6165.6|6159.6|6168.6|6162.6|6164.1|6158.1|108
1700743200000|2023-11-23 12:40:00|6165.1|6159.1|6158.6|6152.6|6165.6|6159.6|6158.6|6152.6|129
1700743500000|2023-11-23 12:45:00|6159.1|6153.1|6160.6|6154.6|6160.6|6154.6|6158.6|6152.6|32
1700743800000|2023-11-23 12:50:00|6161.1|6155.1|6160.6|6154.6|6162.6|6156.6|6160.6|6154.6|30
1700744100000|2023-11-23 12:55:00|6160.1|6154.1|6158.1|6152.1|6160.1|6154.1|6156.6|6150.6|16
1700744400000|2023-11-23 13:00:00|6157.6|6151.6|6154.6|6148.6|6158.6|6152.6|6154.6|6148.6|31
1700744700000|2023-11-23 13:05:00|6154.1|6148.1|6154.1|6148.1|6156.6|6150.6|6153.6|6147.6|23
1700745000000|2023-11-23 13:10:00|6154.6|6148.6|6153.1|6147.1|6154.6|6148.6|6152.6|6146.6|1535
1700745300000|2023-11-23 13:15:00|6153.6|6147.6|6150.6|6144.6|6153.6|6147.6|6150.6|6144.6|90
1700745600000|2023-11-23 13:20:00|6151.1|6145.1|6153.1|6147.1|6154.6|6148.6|6151.1|6145.1|83
1700745900000|2023-11-23 13:25:00|6152.6|6146.6|6155.1|6149.1|6156.6|6150.6|6151.6|6145.6|59
1700746200000|2023-11-23 13:30:00|6155.6|6149.6|6155.6|6149.6|6155.6|6149.6|6154.6|6148.6|33
1700746500000|2023-11-23 13:35:00|6156.1|6150.1|6154.6|6148.6|6157.6|6151.6|6154.1|6148.1|76
1700746800000|2023-11-23 13:40:00|6155.1|6149.1|6152.1|6146.1|6155.1|6149.1|6152.1|6146.1|137
1700747100000|2023-11-23 13:45:00|6151.6|6145.6|6152.6|6146.6|6153.6|6147.6|6150.6|6144.6|76
1700747400000|2023-11-23 13:50:00|6153.1|6147.1|6151.6|6145.6|6153.6|6147.6|6149.6|6143.6|36
1700747700000|2023-11-23 13:55:00|6151.1|6145.1|6150.6|6144.6|6151.6|6145.6|6149.6|6143.6|37
1700748000000|2023-11-23 14:00:00|6151.6|6145.6|6153.6|6147.6|6154.6|6148.6|6149.6|6143.6|40
1700748300000|2023-11-23 14:05:00|6153.1|6147.1|6145.6|6139.6|6153.6|6147.6|6145.1|6139.1|112
1700748600000|2023-11-23 14:10:00|6145.1|6139.1|6146.6|6140.6|6147.6|6141.6|6144.6|6138.6|63
1700748900000|2023-11-23 14:15:00|6146.1|6140.1|6149.1|6143.1|6149.6|6143.6|6144.6|6138.6|21
1700749200000|2023-11-23 14:20:00|6148.6|6142.6|6144.6|6138.6|6149.6|6143.6|6142.6|6136.6|124
1700749500000|2023-11-23 14:25:00|6143.6|6137.6|6147.6|6141.6|6147.6|6141.6|6140.1|6134.1|186
1700749800000|2023-11-23 14:30:00|6147.1|6141.1|6151.1|6145.1|6151.1|6145.1|6144.6|6138.6|44
1700750100000|2023-11-23 14:35:00|6150.6|6144.6|6158.1|6152.1|6159.1|6153.1|6149.6|6143.6|75
1700750400000|2023-11-23 14:40:00|6157.6|6151.6|6152.6|6146.6|6160.1|6154.1|6151.6|6145.6|53
1700750700000|2023-11-23 14:45:00|6153.1|6147.1|6155.6|6149.6|6158.1|6152.1|6153.1|6147.1|324
1700751000000|2023-11-23 14:50:00|6155.1|6149.1|6152.6|6146.6|6155.6|6149.6|6150.6|6144.6|25
1700751300000|2023-11-23 14:55:00|6153.1|6147.1|6153.1|6147.1|6153.6|6147.6|6151.1|6145.1|26
1700751600000|2023-11-23 15:00:00|6153.6|6147.6|6152.6|6146.6|6154.6|6148.6|6151.6|6145.6|35
1700751900000|2023-11-23 15:05:00|6153.1|6147.1|6153.1|6147.1|6154.6|6148.6|6150.6|6144.6|14
1700752200000|2023-11-23 15:10:00|6152.6|6146.6|6150.6|6144.6|6153.1|6147.1|6150.1|6144.1|27
1700752500000|2023-11-23 15:15:00|6151.1|6145.1|6153.1|6147.1|6153.6|6147.6|6151.1|6145.1|11
1700752800000|2023-11-23 15:20:00|6153.6|6147.6|6154.1|6148.1|6156.1|6150.1|6153.1|6147.1|12
1700753100000|2023-11-23 15:25:00|6155.1|6149.1|6155.1|6149.1|6156.1|6150.1|6154.1|6148.1|30
1700753400000|2023-11-23 15:30:00|6155.6|6149.6|6156.6|6150.6|6158.6|6152.6|6155.1|6149.1|97
1700753700000|2023-11-23 15:35:00|6157.1|6151.1|6160.6|6154.6|6160.6|6154.6|6156.6|6150.6|35
1700754000000|2023-11-23 15:40:00|6161.1|6155.1|6162.6|6156.6|6164.6|6158.6|6161.1|6155.1|252
1700754300000|2023-11-23 15:45:00|6163.6|6157.6|6162.6|6156.6|6163.6|6157.6|6161.6|6155.6|277
1700754600000|2023-11-23 15:50:00|6162.1|6156.1|6161.6|6155.6|6162.6|6156.6|6160.6|6154.6|23
1700754900000|2023-11-23 15:55:00|6161.1|6155.1|6159.6|6153.6|6162.6|6156.6|6158.6|6152.6|21
1700755200000|2023-11-23 16:00:00|6159.1|6153.1|6158.1|6152.1|6159.6|6153.6|6157.1|6151.1|38
1700755500000|2023-11-23 16:05:00|6157.6|6151.6|6155.1|6149.1|6158.1|6152.1|6154.6|6148.6|52
1700755800000|2023-11-23 16:10:00|6154.6|6148.6|6155.1|6149.1|6156.6|6150.6|6154.6|6148.6|34
1700756100000|2023-11-23 16:15:00|6154.6|6148.6|6153.6|6147.6|6155.6|6149.6|6153.6|6147.6|11
1700756400000|2023-11-23 16:20:00|6154.1|6148.1|6154.6|6148.6|6154.6|6148.6|6153.6|6147.6|2
1700756700000|2023-11-23 16:25:00|6155.1|6149.1|6152.6|6146.6|6155.1|6149.1|6151.6|6145.6|97
1700757000000|2023-11-23 16:30:00|6151.6|6145.6|6149.6|6143.6|6152.6|6146.6|6149.1|6143.1|394
1700757300000|2023-11-23 16:35:00|6150.1|6144.1|6145.6|6139.6|6151.6|6145.6|6145.6|6139.6|161
1700757600000|2023-11-23 16:40:00|6146.1|6140.1|6146.1|6140.1|6147.6|6141.6|6145.6|6139.6|129
1700757900000|2023-11-23 16:45:00|6145.6|6139.6|6144.6|6138.6|6146.1|6140.1|6144.6|6138.6|67
1700758200000|2023-11-23 16:50:00|6145.1|6139.1|6149.1|6143.1|6149.1|6143.1|6145.1|6139.1|886
1700758500000|2023-11-23 16:55:00|6148.6|6142.6|6149.1|6143.1|6150.1|6144.1|6148.1|6142.1|35
1700758800000|2023-11-23 17:00:00|6148.1|6142.1|6149.1|6143.1|6150.1|6144.1|6148.1|6142.1|4
1700759100000|2023-11-23 17:05:00|6151.1|6145.1|6152.1|6146.1|6152.1|6146.1|6151.1|6145.1|2
1700759400000|2023-11-23 17:10:00|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|11
1700759700000|2023-11-23 17:15:00|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|1
1700760000000|2023-11-23 17:20:00|6151.1|6145.1|6151.1|6145.1|6152.1|6146.1|6150.1|6144.1|15
1700760300000|2023-11-23 17:25:00|||||||||1
1700760600000|2023-11-23 17:30:00|6150.1|6144.1|6150.1|6144.1|6150.1|6144.1|6149.1|6143.1|18
1700760900000|2023-11-23 17:35:00|6149.1|6143.1|6150.1|6144.1|6150.1|6144.1|6148.1|6142.1|28
1700761200000|2023-11-23 17:40:00|||||||||1
1700761500000|2023-11-23 17:45:00|6149.1|6143.1|6148.1|6142.1|6149.1|6143.1|6148.1|6142.1|3
1700761800000|2023-11-23 17:50:00|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|3
1700762100000|2023-11-23 17:55:00|||||||||4
1700762700000|2023-11-23 18:05:00|||||||||11
1700763000000|2023-11-23 18:10:00|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|5
1700763600000|2023-11-23 18:20:00|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6
1700764500000|2023-11-23 18:35:00|||||||||1
1700764800000|2023-11-23 18:40:00|||||||||1
1700765100000|2023-11-23 18:45:00|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6148.1|6142.1|6
1700765400000|2023-11-23 18:50:00|6147.1|6141.1|6148.1|6142.1|6148.1|6142.1|6147.1|6141.1|2
1700765700000|2023-11-23 18:55:00|6147.1|6141.1|6152.3|6134.3|6152.3|6141.1|6145.1|6134.3|21
1700766000000|2023-11-23 19:00:00|6152.4|6134.4|6152.3|6134.3|6152.4|6134.4|6152.3|6134.3|0
1700766300000|2023-11-23 19:05:00|6152.4|6134.4|6152.3|6134.3|6152.5|6134.5|6152.3|6134.3|0
1700766600000|2023-11-23 19:10:00|6152.4|6134.4|6153.2|6135.2|6153.4|6135.4|6152.4|6134.4|0
1700766900000|2023-11-23 19:15:00|6153.3|6135.3|6153.2|6135.2|6153.4|6135.4|6153.2|6135.2|0
1700767200000|2023-11-23 19:20:00|6153.3|6135.3|6153.2|6135.2|6153.4|6135.4|6153.2|6135.2|0
1700767500000|2023-11-23 19:25:00|6153.3|6135.3|6153.2|6135.2|6153.4|6135.4|6153.2|6135.2|0
1700767800000|2023-11-23 19:30:00|6153.3|6135.3|6153.2|6135.2|6153.4|6135.4|6153.2|6135.2|0
1700768100000|2023-11-23 19:35:00|6153.3|6135.3|6153.2|6135.2|6154.2|6136.2|6153.2|6135.2|0
1700768400000|2023-11-23 19:40:00|6153.3|6135.3|6153.2|6135.2|6153.4|6135.4|6153.2|6135.2|0
1700768700000|2023-11-23 19:45:00|6153.3|6135.3|6153.2|6135.2|6154.2|6136.2|6153.2|6135.2|0
1700769000000|2023-11-23 19:50:00|6153.3|6135.3|6153.2|6135.2|6153.4|6135.4|6153.2|6135.2|0
1700769900000|2023-11-23 20:05:00|6153.6|6135.6|6154.2|6136.2|6154.3|6136.3|6153.2|6135.2|0
1700770200000|2023-11-23 20:10:00|6154.1|6136.1|6154|6136|6154.2|6136.2|6154|6136|0
1700770500000|2023-11-23 20:15:00|6154.1|6136.1|6154|6136|6154.2|6136.2|6154|6136|0
1700770800000|2023-11-23 20:20:00|6154.1|6136.1|6154.9|6136.9|6155|6137|6154.1|6136.1|0
1700771100000|2023-11-23 20:25:00|6155|6137|6155.7|6137.7|6155.9|6137.9|6155|6137|0
1700771400000|2023-11-23 20:30:00|6155.3|6137.3|6155.7|6137.7|6155.7|6137.7|6154.9|6136.9|0
1700771700000|2023-11-23 20:35:00|6155.3|6137.3|6155.7|6137.7|6155.7|6137.7|6155.3|6137.3|0
1700772900000|2023-11-23 20:55:00|6155.3|6137.3|6155|6137|6155.7|6137.7|6154.9|6136.9|0
1700773200000|2023-11-23 21:00:00|6155.2|6137.2|6154.9|6136.9|6155.5|6137.5|6154.9|6136.9|0
1700780400000|2023-11-23 23:00:00|6155.9|6137.9|6154.6|6136.6|6155.9|6137.9|6154.1|6136.1|0
1700780700000|2023-11-23 23:05:00|6154.4|6136.4|6155.4|6137.4|6156|6138|6153.9|6135.9|0
1700781000000|2023-11-23 23:10:00|6155.6|6137.6|6155.8|6137.8|6156.2|6138.2|6155.4|6137.4|0
1700781300000|2023-11-23 23:15:00|6156|6138|6156.9|6138.9|6156.9|6138.9|6156|6138|0
1700781600000|2023-11-23 23:20:00|6157.1|6139.1|6156.7|6138.7|6157.1|6139.1|6156.7|6138.7|0
1700781900000|2023-11-23 23:25:00|6156.9|6138.9|6156.7|6138.7|6156.9|6138.9|6156.5|6138.5|0
1700782200000|2023-11-23 23:30:00|6156.9|6138.9|6155.8|6137.8|6156.9|6138.9|6155.8|6137.8|0
1700782500000|2023-11-23 23:35:00|6155.6|6137.6|6155.6|6137.6|6156|6138|6155.6|6137.6|0
1700782800000|2023-11-23 23:40:00|6155.8|6137.8|6156|6138|6156|6138|6155.8|6137.8|0
1700783100000|2023-11-23 23:45:00|6156.2|6138.2|6156.5|6138.5|6156.5|6138.5|6155.6|6137.6|0
1700783400000|2023-11-23 23:50:00|6156.7|6138.7|6156.7|6138.7|6156.9|6138.9|6156.2|6138.2|0
1700783700000|2023-11-23 23:55:00|6156.9|6138.9|6156.9|6138.9|6157.1|6139.1|6156.7|6138.7|0
1700784000000|2023-11-24 00:00:00|6156.7|6138.7|6156.2|6138.2|6156.9|6138.9|6156|6138|0
1700784300000|2023-11-24 00:05:00|6156|6138|6156|6138|6156.6|6138.6|6156|6138|0
1700784600000|2023-11-24 00:10:00|6156.2|6138.2|6156.5|6138.5|6156.7|6138.7|6156|6138|0
1700784900000|2023-11-24 00:15:00|6156.6|6138.6|6156.9|6138.9|6157.1|6139.1|6156.4|6138.4|0
1700785200000|2023-11-24 00:20:00|6157.1|6139.1|6157.1|6139.1|6157.1|6139.1|6156.7|6138.7|0
1700785500000|2023-11-24 00:25:00|6157|6139|6157.6|6139.6|6157.6|6139.6|6156.9|6138.9|0
1700785800000|2023-11-24 00:30:00|6157.4|6139.4|6157.6|6139.6|6157.8|6139.8|6157.4|6139.4|0
1700786100000|2023-11-24 00:35:00|6157.4|6139.4|6157.2|6139.2|6157.6|6139.6|6157|6139|0
1700786400000|2023-11-24 00:40:00|6157|6139|6156.5|6138.5|6157|6139|6156.3|6138.3|0
1700786700000|2023-11-24 00:45:00|6156.7|6138.7|6156.8|6138.8|6157|6139|6156.6|6138.6|0
1700787000000|2023-11-24 00:50:00|6157|6139|6158.1|6140.1|6158.1|6140.1|6157|6139|0
1700787300000|2023-11-24 00:55:00|6157.9|6139.9|6157.8|6139.8|6158.1|6140.1|6157.6|6139.6|0
1700787600000|2023-11-24 01:00:00|6157.6|6139.6|6157.8|6139.8|6158|6140|6157.2|6139.2|0
1700787900000|2023-11-24 01:05:00|6157.6|6139.6|6160.6|6142.6|6160.8|6142.8|6157.4|6139.4|0
1700788200000|2023-11-24 01:10:00|6160.8|6142.8|6161.2|6143.2|6161.2|6143.2|6160.6|6142.6|0
1700788500000|2023-11-24 01:15:00|6158|6140|6122.9|6116.9|6158|6140|6119.9|6113.9|2158
1700788800000|2023-11-24 01:20:00|6123.9|6117.9|6119.9|6113.9|6125.9|6119.9|6118.9|6112.9|1421
1700789100000|2023-11-24 01:25:00|6118.9|6112.9|6112.9|6106.9|6119.9|6113.9|6110.9|6104.9|1303
1700789400000|2023-11-24 01:30:00|6109.9|6103.9|6105.9|6099.9|6115.9|6109.9|6103.9|6097.9|4942
1700789700000|2023-11-24 01:35:00|6104.9|6098.9|6105.9|6099.9|6112.9|6106.9|6100.9|6094.9|2856
1700790000000|2023-11-24 01:40:00|6106.9|6100.9|6104.9|6098.9|6106.9|6100.9|6092.9|6086.9|1793
1700790300000|2023-11-24 01:45:00|6101.9|6095.9|6095.9|6089.9|6106.9|6100.9|6092.9|6086.9|1303
1700790600000|2023-11-24 01:50:00|6096.9|6090.9|6094.9|6088.9|6099.9|6093.9|6088.9|6082.9|2662
1700790900000|2023-11-24 01:55:00|6093.9|6087.9|6099.9|6093.9|6101.9|6095.9|6091.9|6085.9|772
1700791200000|2023-11-24 02:00:00|6098.9|6092.9|6078.9|6072.9|6098.9|6092.9|6077.9|6071.9|2908
1700791500000|2023-11-24 02:05:00|6077.9|6071.9|6077.9|6071.9|6078.9|6072.9|6068.9|6062.9|7801
1700791800000|2023-11-24 02:10:00|6076.9|6070.9|6080.9|6074.9|6082.9|6076.9|6074.9|6068.9|1249
1700792100000|2023-11-24 02:15:00|6079.9|6073.9|6083.9|6077.9|6085.9|6079.9|6077.9|6071.9|1690
1700792400000|2023-11-24 02:20:00|6082.9|6076.9|6069.9|6063.9|6082.9|6076.9|6068.9|6062.9|2697
1700792700000|2023-11-24 02:25:00|6068.9|6062.9|6064.9|6058.9|6073.9|6067.9|6064.9|6058.9|2797
1700793000000|2023-11-24 02:30:00|6062.9|6056.9|6071.9|6065.9|6073.9|6067.9|6061.9|6055.9|2607
1700793300000|2023-11-24 02:35:00|6070.9|6064.9|6075.9|6069.9|6075.9|6069.9|6063.9|6057.9|2419
1700793600000|2023-11-24 02:40:00|6074.9|6068.9|6070.9|6064.9|6079.9|6073.9|6069.9|6063.9|581
1700793900000|2023-11-24 02:45:00|6069.9|6063.9|6071.9|6065.9|6075.9|6069.9|6069.9|6063.9|1368
1700794200000|2023-11-24 02:50:00|6070.9|6064.9|6072.9|6066.9|6073.9|6067.9|6067.9|6061.9|416
1700794500000|2023-11-24 02:55:00|6071.9|6065.9|6063.9|6057.9|6074.9|6068.9|6063.9|6057.9|1086
1700794800000|2023-11-24 03:00:00|6062.9|6056.9|6058.9|6052.9|6069.9|6063.9|6058.9|6052.9|856
1700795100000|2023-11-24 03:05:00|6059.9|6053.9|6074.9|6068.9|6076.9|6070.9|6056.9|6050.9|3003
1700795400000|2023-11-24 03:10:00|6073.9|6067.9|6070.9|6064.9|6074.9|6068.9|6069.9|6063.9|1773
1700795700000|2023-11-24 03:15:00|6071.9|6065.9|6072.9|6066.9|6074.9|6068.9|6070.9|6064.9|622
1700796000000|2023-11-24 03:20:00|6073.9|6067.9|6069.9|6063.9|6073.9|6067.9|6065.9|6059.9|1044
1700796300000|2023-11-24 03:25:00|6070.9|6064.9|6075.9|6069.9|6075.9|6069.9|6070.9|6064.9|1212
1700796600000|2023-11-24 03:30:00|6074.9|6068.9|6072.9|6066.9|6074.9|6068.9|6069.9|6063.9|564
1700796900000|2023-11-24 03:35:00|6071.9|6065.9|6074.9|6068.9|6074.9|6068.9|6070.9|6064.9|1655
1700797200000|2023-11-24 03:40:00|6073.9|6067.9|6075.9|6069.9|6077.9|6071.9|6073.9|6067.9|1331
1700797500000|2023-11-24 03:45:00|6074.9|6068.9|6074.9|6068.9|6077.9|6071.9|6074.9|6068.9|1254
1700797800000|2023-11-24 03:50:00|6073.9|6067.9|6072.9|6066.9|6074.9|6068.9|6072.9|6066.9|742
1700798100000|2023-11-24 03:55:00|6073.9|6067.9|6077.9|6071.9|6078.9|6072.9|6070.9|6064.9|918
1700798400000|2023-11-24 04:00:00|6083.7|6065.7|6083.4|6065.4|6083.9|6065.9|6083.4|6065.4|0
1700798700000|2023-11-24 04:05:00|6083.2|6065.2|6083|6065|6083.2|6065.2|6082.9|6064.9|0
1700799000000|2023-11-24 04:10:00|6082.9|6064.9|6083.3|6065.3|6083.4|6065.4|6082.9|6064.9|0
1700799600000|2023-11-24 04:20:00|6083.5|6065.5|6083.5|6065.5|6083.5|6065.5|6083.1|6065.1|0
1700799900000|2023-11-24 04:25:00|6083.3|6065.3|6083.6|6065.6|6083.6|6065.6|6083.3|6065.3|0
1700800200000|2023-11-24 04:30:00|6083.5|6065.5|6083.3|6065.3|6083.5|6065.5|6083.3|6065.3|0
1700800500000|2023-11-24 04:35:00|6083.5|6065.5|6083.3|6065.3|6083.5|6065.5|6083.3|6065.3|0
1700800800000|2023-11-24 04:40:00|6083.5|6065.5|6083.5|6065.5|6083.5|6065.5|6083.3|6065.3|0
1700801100000|2023-11-24 04:45:00|6083.3|6065.3|6083.3|6065.3|6083.3|6065.3|6083.3|6065.3|0
1700801400000|2023-11-24 04:50:00|6083.1|6065.1|6083|6065|6083.3|6065.3|6083|6065|0
1700801700000|2023-11-24 04:55:00|6083.2|6065.2|6083.2|6065.2|6083.2|6065.2|6083|6065|0
1700802000000|2023-11-24 05:00:00|6073.9|6067.9|6078.9|6072.9|6080.9|6074.9|6072.9|6066.9|1236
1700802300000|2023-11-24 05:05:00|6079.9|6073.9|6081.9|6075.9|6084.9|6078.9|6075.9|6069.9|9965
1700802600000|2023-11-24 05:10:00|6082.9|6076.9|6079.9|6073.9|6086.9|6080.9|6078.9|6072.9|872
1700802900000|2023-11-24 05:15:00|6078.9|6072.9|6073.9|6067.9|6080.9|6074.9|6072.9|6066.9|1764
1700803200000|2023-11-24 05:20:00|6072.9|6066.9|6074.9|6068.9|6077.9|6071.9|6072.9|6066.9|405
1700803500000|2023-11-24 05:25:00|6073.9|6067.9|6080.9|6074.9|6080.9|6074.9|6069.9|6063.9|2021
1700803800000|2023-11-24 05:30:00|6079.9|6073.9|6076.9|6070.9|6086.9|6080.9|6071.9|6065.9|1055
1700804100000|2023-11-24 05:35:00|6075.9|6069.9|6077.9|6071.9|6079.9|6073.9|6073.9|6067.9|1372
1700804400000|2023-11-24 05:40:00|6076.9|6070.9|6076.9|6070.9|6079.9|6073.9|6073.9|6067.9|1664
1700804700000|2023-11-24 05:45:00|6075.9|6069.9|6076.9|6070.9|6079.9|6073.9|6073.9|6067.9|685
1700805000000|2023-11-24 05:50:00|6075.9|6069.9|6073.9|6067.9|6077.9|6071.9|6072.9|6066.9|3355
1700805300000|2023-11-24 05:55:00|6072.9|6066.9|6072.9|6066.9|6073.9|6067.9|6070.9|6064.9|727
1700805600000|2023-11-24 06:00:00|6071.9|6065.9|6061.9|6055.9|6072.9|6066.9|6059.9|6053.9|1405
1700805900000|2023-11-24 06:05:00|6060.9|6054.9|6056.9|6050.9|6061.9|6055.9|6052.9|6046.9|1306
1700806200000|2023-11-24 06:10:00|6057.9|6051.9|6057.9|6051.9|6062.9|6056.9|6055.9|6049.9|1657
1700806500000|2023-11-24 06:15:00|6056.9|6050.9|6054.9|6048.9|6057.9|6051.9|6052.9|6046.9|1890
1700806800000|2023-11-24 06:20:00|6053.9|6047.9|6059.9|6053.9|6060.9|6054.9|6048.9|6042.9|770
1700807100000|2023-11-24 06:25:00|6058.9|6052.9|6050.9|6044.9|6059.9|6053.9|6048.9|6042.9|957
1700807400000|2023-11-24 06:30:00|6049.9|6043.9|6055.9|6049.9|6055.9|6049.9|6048.9|6042.9|906
1700807700000|2023-11-24 06:35:00|6054.9|6048.9|6056.9|6050.9|6056.9|6050.9|6053.9|6047.9|617
1700808000000|2023-11-24 06:40:00|6055.9|6049.9|6058.9|6052.9|6059.9|6053.9|6053.9|6047.9|702
1700808300000|2023-11-24 06:45:00|6057.9|6051.9|6058.9|6052.9|6061.9|6055.9|6056.9|6050.9|706
1700808600000|2023-11-24 06:50:00|6059.9|6053.9|6058.9|6052.9|6061.9|6055.9|6056.9|6050.9|590
1700808900000|2023-11-24 06:55:00|6057.9|6051.9|6046.9|6040.9|6058.9|6052.9|6046.9|6040.9|1011
1700809200000|2023-11-24 07:00:00|6048.9|6042.9|6037.9|6031.9|6051.9|6045.9|6035.9|6029.9|5070
1700809500000|2023-11-24 07:05:00|6036.9|6030.9|6039.9|6033.9|6039.9|6033.9|6034.9|6028.9|1132
1700809800000|2023-11-24 07:10:00|6038.9|6032.9|6043.9|6037.9|6045.9|6039.9|6035.9|6029.9|961
1700810100000|2023-11-24 07:15:00|6042.9|6036.9|6042.9|6036.9|6044.9|6038.9|6037.9|6031.9|6062
1700810400000|2023-11-24 07:20:00|6043.9|6037.9|6047.9|6041.9|6047.9|6041.9|6042.9|6036.9|2787
1700810700000|2023-11-24 07:25:00|6046.9|6040.9|6042.9|6036.9|6046.9|6040.9|6041.9|6035.9|1418
1700811000000|2023-11-24 07:30:00|6041.9|6035.9|6038.9|6032.9|6042.9|6036.9|6037.9|6031.9|1102
1700811300000|2023-11-24 07:35:00|6037.9|6031.9|6043.9|6037.9|6045.9|6039.9|6037.9|6031.9|2445
1700811600000|2023-11-24 07:40:00|6044.9|6038.9|6037.9|6031.9|6044.9|6038.9|6035.9|6029.9|1377
1700811900000|2023-11-24 07:45:00|6038.9|6032.9|6039.9|6033.9|6040.9|6034.9|6036.9|6030.9|2241
1700812200000|2023-11-24 07:50:00|6038.9|6032.9|6042.9|6036.9|6042.9|6036.9|6037.9|6031.9|1868
1700812500000|2023-11-24 07:55:00|6041.9|6035.9|6039.9|6033.9|6042.9|6036.9|6035.9|6029.9|5870
1700812800000|2023-11-24 08:00:00|6038.9|6032.9|6038.9|6032.9|6043.9|6037.9|6036.9|6030.9|2596
1700813100000|2023-11-24 08:05:00|6037.9|6031.9|6041.9|6035.9|6042.9|6036.9|6036.9|6030.9|4802
1700813400000|2023-11-24 08:10:00|6040.9|6034.9|6039.9|6033.9|6042.9|6036.9|6038.9|6032.9|14363
1700813700000|2023-11-24 08:15:00|6040.9|6034.9|6043.9|6037.9|6045.9|6039.9|6040.9|6034.9|10018
1700814000000|2023-11-24 08:20:00|6042.9|6036.9|6045.9|6039.9|6046.9|6040.9|6041.9|6035.9|8197
1700814300000|2023-11-24 08:25:00|6046.9|6040.9|6047.9|6041.9|6048.9|6042.9|6043.9|6037.9|1104
1700814600000|2023-11-24 08:30:00|6051.9|6033.9|6052.2|6034.2|6053|6035|6051.9|6033.9|0
1700814900000|2023-11-24 08:35:00|6052.3|6034.3|6052.3|6034.3|6052.5|6034.5|6051.9|6033.9|0
1700815200000|2023-11-24 08:40:00|6052.5|6034.5|6052|6034|6052.5|6034.5|6051.8|6033.8|0
1700815500000|2023-11-24 08:45:00|6051.8|6033.8|6051.3|6033.3|6052.2|6034.2|6051.2|6033.2|0
1700815800000|2023-11-24 08:50:00|6051.2|6033.2|6050.8|6032.8|6051.8|6033.8|6050.5|6032.5|0
1700816100000|2023-11-24 08:55:00|6050.7|6032.7|6050.7|6032.7|6050.9|6032.9|6050.4|6032.4|0
1700816400000|2023-11-24 09:00:00|6050.8|6032.8|6051.9|6033.9|6051.9|6033.9|6050.8|6032.8|0
1700816700000|2023-11-24 09:05:00|6051.8|6033.8|6053.1|6035.1|6053.1|6035.1|6051.6|6033.6|0
1700817000000|2023-11-24 09:10:00|6053.2|6035.2|6053.6|6035.6|6053.9|6035.9|6052.9|6034.9|0
1700817300000|2023-11-24 09:15:00|6043.9|6037.9|6043.9|6037.9|6055.9|6049.9|6043.9|6037.9|263
1700817600000|2023-11-24 09:20:00|6044.9|6038.9|6045.9|6039.9|6046.9|6040.9|6043.9|6037.9|117
1700817900000|2023-11-24 09:25:00|6046.9|6040.9|6046.9|6040.9|6047.9|6041.9|6045.9|6039.9|246
1700818200000|2023-11-24 09:30:00|6045.9|6039.9|6048.9|6042.9|6048.9|6042.9|6044.9|6038.9|180
1700818500000|2023-11-24 09:35:00|6049.9|6043.9|6048.9|6042.9|6049.9|6043.9|6047.9|6041.9|916
1700818800000|2023-11-24 09:40:00|6047.9|6041.9|6049.9|6043.9|6049.9|6043.9|6046.9|6040.9|239
1700819100000|2023-11-24 09:45:00|6048.9|6042.9|6047.9|6041.9|6049.9|6043.9|6045.9|6039.9|1078
1700819400000|2023-11-24 09:50:00|6046.9|6040.9|6048.9|6042.9|6048.9|6042.9|6046.9|6040.9|530
1700819700000|2023-11-24 09:55:00|6047.9|6041.9|6047.9|6041.9|6050.9|6044.9|6047.9|6041.9|141
1700820000000|2023-11-24 10:00:00|6046.9|6040.9|6045.9|6039.9|6046.9|6040.9|6044.9|6038.9|59
1700820300000|2023-11-24 10:05:00|6046.9|6040.9|6046.9|6040.9|6047.9|6041.9|6045.9|6039.9|21
1700820600000|2023-11-24 10:10:00|6047.9|6041.9|6048.9|6042.9|6050.9|6044.9|6047.9|6041.9|135
1700820900000|2023-11-24 10:15:00|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6046.9|6040.9|73
1700821200000|2023-11-24 10:20:00|6048.9|6042.9|6047.9|6041.9|6048.9|6042.9|6047.9|6041.9|63
1700821500000|2023-11-24 10:25:00|6046.9|6040.9|6048.9|6042.9|6048.9|6042.9|6046.9|6040.9|123
1700821800000|2023-11-24 10:30:00|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6045.9|6039.9|98
1700822100000|2023-11-24 10:35:00|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|21
1700822400000|2023-11-24 10:40:00|6047.9|6041.9|6051.9|6045.9|6051.9|6045.9|6047.9|6041.9|36
1700822700000|2023-11-24 10:45:00|6050.9|6044.9|6050.9|6044.9|6051.9|6045.9|6049.9|6043.9|32
1700823000000|2023-11-24 10:50:00|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|29
1700823300000|2023-11-24 10:55:00|6051.9|6045.9|6052.9|6046.9|6052.9|6046.9|6050.9|6044.9|106
1700823600000|2023-11-24 11:00:00|6051.4|6045.4|6052.4|6046.4|6052.4|6046.4|6050.4|6044.4|5
1700823900000|2023-11-24 11:05:00|6051.9|6045.9|6049.4|6043.4|6051.9|6045.9|6049.4|6043.4|22
1700824200000|2023-11-24 11:10:00|6048.9|6042.9|6045.4|6039.4|6049.4|6043.4|6045.4|6039.4|27
1700824500000|2023-11-24 11:15:00|6044.9|6038.9|6046.9|6040.9|6047.4|6041.4|6044.4|6038.4|25
1700824800000|2023-11-24 11:20:00|6045.4|6039.4|6044.4|6038.4|6046.4|6040.4|6044.4|6038.4|83
1700825100000|2023-11-24 11:25:00|6044.9|6038.9|6044.4|6038.4|6044.9|6038.9|6043.9|6037.9|15
1700825400000|2023-11-24 11:30:00|6043.9|6037.9|6044.9|6038.9|6045.4|6039.4|6043.4|6037.4|9
1700825700000|2023-11-24 11:35:00|6044.4|6038.4|6044.4|6038.4|6045.4|6039.4|6043.4|6037.4|31
1700826000000|2023-11-24 11:40:00|6043.9|6037.9|6044.4|6038.4|6044.9|6038.9|6043.4|6037.4|12
1700826300000|2023-11-24 11:45:00|6043.9|6037.9|6045.4|6039.4|6046.4|6040.4|6043.9|6037.9|98
1700826600000|2023-11-24 11:50:00|6044.9|6038.9|6045.4|6039.4|6045.4|6039.4|6044.4|6038.4|71
1700826900000|2023-11-24 11:55:00|6045.9|6039.9|6046.4|6040.4|6046.4|6040.4|6044.4|6038.4|68
1700827200000|2023-11-24 12:00:00|6045.9|6039.9|6048.4|6042.4|6049.4|6043.4|6045.4|6039.4|84
1700827500000|2023-11-24 12:05:00|6048.9|6042.9|6048.4|6042.4|6049.4|6043.4|6047.9|6041.9|19
1700827800000|2023-11-24 12:10:00|6048.9|6042.9|6048.4|6042.4|6048.9|6042.9|6047.4|6041.4|4
1700828100000|2023-11-24 12:15:00|6048.9|6042.9|6049.4|6043.4|6051.4|6045.4|6048.4|6042.4|219
1700828400000|2023-11-24 12:20:00|6049.9|6043.9|6050.4|6044.4|6051.4|6045.4|6048.9|6042.9|195
1700828700000|2023-11-24 12:25:00|6050.9|6044.9|6050.4|6044.4|6050.9|6044.9|6049.4|6043.4|336
1700829000000|2023-11-24 12:30:00|6049.9|6043.9|6049.4|6043.4|6050.4|6044.4|6048.4|6042.4|20
1700829300000|2023-11-24 12:35:00|6049.9|6043.9|6049.4|6043.4|6049.9|6043.9|6048.9|6042.9|3
1700829600000|2023-11-24 12:40:00|6048.9|6042.9|6047.4|6041.4|6049.9|6043.9|6047.4|6041.4|6
1700829900000|2023-11-24 12:45:00|6048.4|6042.4|6047.9|6041.9|6049.4|6043.4|6045.9|6039.9|19
1700830200000|2023-11-24 12:50:00|6047.4|6041.4|6049.4|6043.4|6050.4|6044.4|6047.4|6041.4|15
1700830500000|2023-11-24 12:55:00|6048.9|6042.9|6048.9|6042.9|6049.4|6043.4|6047.4|6041.4|6
1700830800000|2023-11-24 13:00:00|6049.4|6043.4|6047.9|6041.9|6049.4|6043.4|6046.9|6040.9|65
1700831100000|2023-11-24 13:05:00|6047.4|6041.4|6048.9|6042.9|6049.4|6043.4|6047.4|6041.4|29
1700831400000|2023-11-24 13:10:00|6049.4|6043.4|6048.9|6042.9|6050.4|6044.4|6047.9|6041.9|8
1700831700000|2023-11-24 13:15:00|6048.4|6042.4|6046.4|6040.4|6048.4|6042.4|6046.4|6040.4|7
1700832000000|2023-11-24 13:20:00|6046.9|6040.9|6044.4|6038.4|6047.4|6041.4|6044.4|6038.4|64
1700832300000|2023-11-24 13:25:00|6044.9|6038.9|6045.4|6039.4|6046.4|6040.4|6044.4|6038.4|53
1700832600000|2023-11-24 13:30:00|6044.9|6038.9|6045.4|6039.4|6045.4|6039.4|6043.4|6037.4|272
1700832900000|2023-11-24 13:35:00|6045.9|6039.9|6045.4|6039.4|6045.9|6039.9|6044.4|6038.4|84
1700833200000|2023-11-24 13:40:00|6045.9|6039.9|6048.9|6042.9|6048.9|6042.9|6045.4|6039.4|1008
1700833500000|2023-11-24 13:45:00|6048.4|6042.4|6046.4|6040.4|6049.9|6043.9|6045.4|6039.4|18
1700833800000|2023-11-24 13:50:00|6046.9|6040.9|6047.4|6041.4|6048.4|6042.4|6046.4|6040.4|55
1700834100000|2023-11-24 13:55:00|6046.9|6040.9|6046.4|6040.4|6047.4|6041.4|6046.4|6040.4|39
1700834400000|2023-11-24 14:00:00|6046.9|6040.9|6045.4|6039.4|6047.9|6041.9|6044.4|6038.4|73
1700834700000|2023-11-24 14:05:00|6045.9|6039.9|6045.4|6039.4|6046.9|6040.9|6044.9|6038.9|21
1700835000000|2023-11-24 14:10:00|6044.9|6038.9|6041.4|6035.4|6045.9|6039.9|6040.4|6034.4|136
1700835300000|2023-11-24 14:15:00|6040.9|6034.9|6047.9|6041.9|6048.4|6042.4|6040.9|6034.9|44
1700835600000|2023-11-24 14:20:00|6048.4|6042.4|6049.4|6043.4|6050.4|6044.4|6046.9|6040.9|44
1700835900000|2023-11-24 14:25:00|6048.9|6042.9|6041.9|6035.9|6049.4|6043.4|6041.9|6035.9|81
1700836200000|2023-11-24 14:30:00|6042.4|6036.4|6051.4|6045.4|6059.4|6053.4|6040.4|6034.4|784
1700836500000|2023-11-24 14:35:00|6050.9|6044.9|6059.4|6053.4|6060.4|6054.4|6048.4|6042.4|351
1700836800000|2023-11-24 14:40:00|6059.9|6053.9|6073.4|6067.4|6074.4|6068.4|6057.9|6051.9|942
1700837100000|2023-11-24 14:45:00|6073.9|6067.9|6073.4|6067.4|6075.4|6069.4|6068.4|6062.4|414
1700837400000|2023-11-24 14:50:00|6072.9|6066.9|6074.4|6068.4|6081.4|6075.4|6072.4|6066.4|361
1700837700000|2023-11-24 14:55:00|6074.9|6068.9|6070.4|6064.4|6077.4|6071.4|6070.4|6064.4|171
1700838000000|2023-11-24 15:00:00|6070.9|6064.9|6087.4|6081.4|6089.9|6083.9|6070.9|6064.9|473
1700838300000|2023-11-24 15:05:00|6088.4|6082.4|6086.4|6080.4|6089.4|6083.4|6082.4|6076.4|337
1700838600000|2023-11-24 15:10:00|6085.9|6079.9|6083.9|6077.9|6087.4|6081.4|6080.4|6074.4|275
1700838900000|2023-11-24 15:15:00|6084.4|6078.4|6085.9|6079.9|6093.4|6087.4|6081.4|6075.4|375
1700839200000|2023-11-24 15:20:00|6085.4|6079.4|6081.9|6075.9|6086.4|6080.4|6076.4|6070.4|414
1700839500000|2023-11-24 15:25:00|6082.4|6076.4|6087.4|6081.4|6087.4|6081.4|6081.9|6075.9|253
1700839800000|2023-11-24 15:30:00|6086.4|6080.4|6087.4|6081.4|6087.4|6081.4|6082.4|6076.4|248
1700840100000|2023-11-24 15:35:00|6086.9|6080.9|6087.9|6081.9|6089.4|6083.4|6086.4|6080.4|246
1700840400000|2023-11-24 15:40:00|6086.9|6080.9|6087.9|6081.9|6088.9|6082.9|6083.4|6077.4|161
1700840700000|2023-11-24 15:45:00|6088.4|6082.4|6087.4|6081.4|6089.4|6083.4|6086.4|6080.4|134
1700841000000|2023-11-24 15:50:00|6087.9|6081.9|6081.9|6075.9|6088.4|6082.4|6079.9|6073.9|202
1700841300000|2023-11-24 15:55:00|6081.4|6075.4|6079.9|6073.9|6082.9|6076.9|6076.4|6070.4|118
1700841600000|2023-11-24 16:00:00|6079.4|6073.4|6083.9|6077.9|6083.9|6077.9|6077.4|6071.4|536
1700841900000|2023-11-24 16:05:00|6084.4|6078.4|6085.4|6079.4|6088.4|6082.4|6083.4|6077.4|88
1700842200000|2023-11-24 16:10:00|6085.9|6079.9|6087.9|6081.9|6088.4|6082.4|6085.4|6079.4|176
1700842500000|2023-11-24 16:15:00|6087.4|6081.4|6086.4|6080.4|6088.4|6082.4|6084.4|6078.4|113
1700842800000|2023-11-24 16:20:00|6086.9|6080.9|6088.4|6082.4|6089.4|6083.4|6085.4|6079.4|144
1700843100000|2023-11-24 16:25:00|6087.9|6081.9|6082.9|6076.9|6088.9|6082.9|6081.4|6075.4|329
1700843400000|2023-11-24 16:30:00|6082.4|6076.4|6078.4|6072.4|6085.4|6079.4|6077.4|6071.4|227
1700843700000|2023-11-24 16:35:00|6077.9|6071.9|6077.4|6071.4|6081.4|6075.4|6077.4|6071.4|96
1700844000000|2023-11-24 16:40:00|6077.9|6071.9|6080.4|6074.4|6080.9|6074.9|6076.4|6070.4|125
1700844300000|2023-11-24 16:45:00|6080.9|6074.9|6080.4|6074.4|6082.4|6076.4|6080.4|6074.4|87
1700844600000|2023-11-24 16:50:00|6080.9|6074.9|6078.4|6072.4|6082.4|6076.4|6078.4|6072.4|80
1700844900000|2023-11-24 16:55:00|6079.4|6073.4|6078.9|6072.9|6081.4|6075.4|6078.4|6072.4|71
1700845200000|2023-11-24 17:00:00|6079.9|6073.9|6080.9|6074.9|6081.9|6075.9|6079.9|6073.9|139
1700845500000|2023-11-24 17:05:00|6079.9|6073.9|6079.9|6073.9|6080.9|6074.9|6078.9|6072.9|525
1700845800000|2023-11-24 17:10:00|6080.9|6074.9|6082.9|6076.9|6082.9|6076.9|6079.9|6073.9|145
1700846100000|2023-11-24 17:15:00|6081.9|6075.9|6084.9|6078.9|6084.9|6078.9|6081.9|6075.9|47
1700846400000|2023-11-24 17:20:00|6083.9|6077.9|6087.9|6081.9|6087.9|6081.9|6083.9|6077.9|87
1700846700000|2023-11-24 17:25:00|6088.9|6082.9|6087.9|6081.9|6089.9|6083.9|6087.9|6081.9|101
1700847000000|2023-11-24 17:30:00|6086.9|6080.9|6089.9|6083.9|6089.9|6083.9|6086.9|6080.9|31
1700847300000|2023-11-24 17:35:00|6090.9|6084.9|6089.9|6083.9|6092.9|6086.9|6089.9|6083.9|96
1700847600000|2023-11-24 17:40:00|6088.9|6082.9|6083.9|6077.9|6089.9|6083.9|6083.9|6077.9|207
1700847900000|2023-11-24 17:45:00|6082.9|6076.9|6085.9|6079.9|6087.9|6081.9|6082.9|6076.9|182
1700848200000|2023-11-24 17:50:00|6084.9|6078.9|6080.9|6074.9|6086.9|6080.9|6079.9|6073.9|94
1700848500000|2023-11-24 17:55:00|6081.9|6075.9|6088.9|6082.9|6089.9|6083.9|6081.9|6075.9|290
1700848800000|2023-11-24 18:00:00|6087.9|6081.9|6083.9|6077.9|6087.9|6081.9|6083.9|6077.9|28
1700849100000|2023-11-24 18:05:00|6084.9|6078.9|6084.9|6078.9|6085.9|6079.9|6083.9|6077.9|39
1700849400000|2023-11-24 18:10:00|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6082.9|6076.9|48
1700849700000|2023-11-24 18:15:00|6082.9|6076.9|6083.9|6077.9|6083.9|6077.9|6082.9|6076.9|9
1700850000000|2023-11-24 18:20:00|6084.9|6078.9|6083.9|6077.9|6084.9|6078.9|6083.9|6077.9|10
1700850300000|2023-11-24 18:25:00|6082.9|6076.9|6081.9|6075.9|6082.9|6076.9|6081.9|6075.9|13
1700850600000|2023-11-24 18:30:00|6082.9|6076.9|6081.9|6075.9|6082.9|6076.9|6081.9|6075.9|6
1700851500000|2023-11-24 18:45:00|6082.9|6076.9|6081.9|6075.9|6082.9|6076.9|6081.9|6075.9|8
1700851800000|2023-11-24 18:50:00|6082.9|6076.9|6083.9|6077.9|6086.9|6080.9|6081.9|6075.9|60
1700852100000|2023-11-24 18:55:00|6082.9|6076.9|6094.1|6076.1|6094.1|6079.9|6078.9|6072.9|115
1700852400000|2023-11-24 19:00:00|6089.8|6071.8|6089.8|6071.8|6089.8|6071.8|6089.8|6071.8|0
1700855400000|2023-11-24 19:50:00|6089.7|6071.7|6088.9|6070.9|6089.8|6071.8|6088.9|6070.9|0
1700855700000|2023-11-24 19:55:00|6089|6071|6094.1|6076.1|6094.1|6076.1|6089|6071|0
1700856000000|2023-11-24 20:00:00|6094.2|6076.2|6095|6077|6095|6077|6094.2|6076.2|0
1700856300000|2023-11-24 20:05:00|6094.9|6076.9|6093.9|6075.9|6094.9|6076.9|6093.9|6075.9|0
1700856600000|2023-11-24 20:10:00|6093.1|6075.1|6093.9|6075.9|6093.9|6075.9|6093.1|6075.1|0
1700857800000|2023-11-24 20:30:00|6094|6076|6093.9|6075.9|6094.4|6076.4|6093.9|6075.9|0
1700858100000|2023-11-24 20:35:00|6093.5|6075.5|6093.9|6075.9|6093.9|6075.9|6093.5|6075.5|0
1700858400000|2023-11-24 20:40:00|6093.1|6075.1|6093.1|6075.1|6093.1|6075.1|6093.1|6075.1|0
1700858700000|2023-11-24 20:45:00|6093.5|6075.5|6093.9|6075.9|6093.9|6075.9|6093.1|6075.1|0
1700859000000|2023-11-24 20:50:00|6093.1|6075.1|6093.1|6075.1|6093.5|6075.5|6093.1|6075.1|0
1700859300000|2023-11-24 20:55:00|6093.2|6075.2|6093.1|6075.1|6093.9|6075.9|6093.1|6075.1|0
1700859600000|2023-11-24 21:00:00|6092.9|6074.9|6092.9|6074.9|6092.9|6074.9|6092.9|6074.9|0
1701039600000|2023-11-26 23:00:00|6091.5|6073.5|6091.5|6073.5|6091.8|6073.8|6090.7|6072.7|0
1701039900000|2023-11-26 23:05:00|6091.6|6073.6|6091.5|6073.5|6091.8|6073.8|6091.1|6073.1|0
1701040200000|2023-11-26 23:10:00|6091.7|6073.7|6092.9|6074.9|6093.3|6075.3|6091.3|6073.3|0
1701040500000|2023-11-26 23:15:00|6092.7|6074.7|6093.1|6075.1|6093.1|6075.1|6092.7|6074.7|0
1701040800000|2023-11-26 23:20:00|6092.9|6074.9|6092.6|6074.6|6093.3|6075.3|6092.6|6074.6|0
1701041100000|2023-11-26 23:25:00|6092.8|6074.8|6092.4|6074.4|6092.9|6074.9|6092.2|6074.2|0
1701041400000|2023-11-26 23:30:00|6092.2|6074.2|6091.8|6073.8|6092.6|6074.6|6091.5|6073.5|0
1701041700000|2023-11-26 23:35:00|6091.6|6073.6|6090.4|6072.4|6091.6|6073.6|6090.2|6072.2|0
1701042000000|2023-11-26 23:40:00|6090.6|6072.6|6090.7|6072.7|6090.7|6072.7|6090.4|6072.4|0
1701042300000|2023-11-26 23:45:00|6090.9|6072.9|6091.3|6073.3|6091.3|6073.3|6090.7|6072.7|0
1701042600000|2023-11-26 23:50:00|6091.1|6073.1|6091.1|6073.1|6091.1|6073.1|6090.9|6072.9|0
1701042900000|2023-11-26 23:55:00|6090.9|6072.9|6091.4|6073.4|6091.6|6073.6|6090.9|6072.9|0
1701043200000|2023-11-27 00:00:00|6091.2|6073.2|6090.5|6072.5|6091.4|6073.4|6090.3|6072.3|0
1701043500000|2023-11-27 00:05:00|6090.3|6072.3|6090.3|6072.3|6090.5|6072.5|6089.6|6071.6|0
1701043800000|2023-11-27 00:10:00|6090.5|6072.5|6089.8|6071.8|6090.7|6072.7|6089.8|6071.8|0
1701044100000|2023-11-27 00:15:00|6090|6072|6088.4|6070.4|6090.1|6072.1|6088.4|6070.4|0
1701044400000|2023-11-27 00:20:00|6088.6|6070.6|6089.8|6071.8|6089.8|6071.8|6088.6|6070.6|0
1701044700000|2023-11-27 00:25:00|6089.6|6071.6|6088.3|6070.3|6089.6|6071.6|6087.9|6069.9|0
1701045000000|2023-11-27 00:30:00|6088.1|6070.1|6087.7|6069.7|6088.5|6070.5|6087.6|6069.6|0
1701045300000|2023-11-27 00:35:00|6087.6|6069.6|6087.6|6069.6|6088.1|6070.1|6087.6|6069.6|0
1701045600000|2023-11-27 00:40:00|6087.7|6069.7|6088.2|6070.2|6088.4|6070.4|6087.6|6069.6|0
1701045900000|2023-11-27 00:45:00|6088|6070|6088.1|6070.1|6088.4|6070.4|6088|6070|0
1701046200000|2023-11-27 00:50:00|6087.9|6069.9|6088|6070|6088.3|6070.3|6087.8|6069.8|0
1701046500000|2023-11-27 00:55:00|6088.2|6070.2|6087.5|6069.5|6088.2|6070.2|6087.5|6069.5|0
1701046800000|2023-11-27 01:00:00|6087.6|6069.6|6087|6069|6087.6|6069.6|6087|6069|0
1701047100000|2023-11-27 01:05:00|6087.2|6069.2|6082.7|6064.7|6088|6070|6082.4|6064.4|0
1701047400000|2023-11-27 01:10:00|6082.9|6064.9|6083.3|6065.3|6083.4|6065.4|6082.7|6064.7|0
1701047700000|2023-11-27 01:15:00|6083.5|6065.5|6093.9|6087.9|6097.9|6091.9|6064.9|6058.9|4855
1701048000000|2023-11-27 01:20:00|6094.9|6088.9|6086.9|6080.9|6095.9|6089.9|6085.9|6079.9|5015
1701048300000|2023-11-27 01:25:00|6085.9|6079.9|6085.9|6079.9|6091.9|6085.9|6082.9|6076.9|4634
1701048600000|2023-11-27 01:30:00|6084.9|6078.9|6037.9|6031.9|6084.9|6078.9|6037.9|6031.9|12663
1701048900000|2023-11-27 01:35:00|6038.9|6032.9|6015.9|6009.9|6043.9|6037.9|6013.9|6007.9|4218
1701049200000|2023-11-27 01:40:00|6016.9|6010.9|5998.9|5992.9|6018.9|6012.9|5993.9|5987.9|2911
1701049500000|2023-11-27 01:45:00|5997.9|5991.9|6005.9|5999.9|6007.9|6001.9|5996.9|5990.9|3265
1701049800000|2023-11-27 01:50:00|6006.9|6000.9|6004.8|5998.8|6013.8|6007.8|6001.8|5995.8|2216
1701050100000|2023-11-27 01:55:00|6002.8|5996.8|5995.8|5989.8|6004.8|5998.8|5994.8|5988.8|2360
1701050400000|2023-11-27 02:00:00|5996.8|5990.8|5978.8|5972.8|6000.8|5994.8|5977.8|5971.8|2841
1701050700000|2023-11-27 02:05:00|5977.8|5971.8|5962.8|5956.8|5980.8|5974.8|5959.8|5953.8|9041
1701051000000|2023-11-27 02:10:00|5961.8|5955.8|5971.8|5965.8|5973.8|5967.8|5958.8|5952.8|3514
1701051300000|2023-11-27 02:15:00|5969.8|5963.8|5973.8|5967.8|5976.8|5970.8|5966.8|5960.8|2631
1701051600000|2023-11-27 02:20:00|5972.8|5966.8|5972.8|5966.8|5975.8|5969.8|5967.8|5961.8|18126
1701051900000|2023-11-27 02:25:00|5971.8|5965.8|5972.8|5966.8|5976.8|5970.8|5970.8|5964.8|1850
1701052200000|2023-11-27 02:30:00|5971.8|5965.8|5966.8|5960.8|5972.8|5966.8|5965.8|5959.8|948
1701052500000|2023-11-27 02:35:00|5967.8|5961.8|5973.8|5967.8|5973.8|5967.8|5963.8|5957.8|1001
1701052800000|2023-11-27 02:40:00|5972.8|5966.8|5972.8|5966.8|5978.8|5972.8|5971.8|5965.8|1471
1701053100000|2023-11-27 02:45:00|5971.8|5965.8|5963.8|5957.8|5973.8|5967.8|5963.8|5957.8|1730
1701053400000|2023-11-27 02:50:00|5962.8|5956.8|5964.8|5958.8|5965.8|5959.8|5958.8|5952.8|1512
1701053700000|2023-11-27 02:55:00|5965.8|5959.8|5968.8|5962.8|5970.8|5964.8|5962.8|5956.8|815
1701054000000|2023-11-27 03:00:00|5967.8|5961.8|5964.8|5958.8|5972.8|5966.8|5964.8|5958.8|1382
1701054300000|2023-11-27 03:05:00|5965.8|5959.8|5962.8|5956.8|5967.8|5961.8|5960.8|5954.8|1574
1701054600000|2023-11-27 03:10:00|5961.8|5955.8|5966.8|5960.8|5969.8|5963.8|5961.8|5955.8|646
1701054900000|2023-11-27 03:15:00|5967.8|5961.8|5969.8|5963.8|5970.8|5964.8|5965.8|5959.8|843
1701055200000|2023-11-27 03:20:00|5968.8|5962.8|5967.8|5961.8|5971.8|5965.8|5966.8|5960.8|1082
1701055500000|2023-11-27 03:25:00|5966.8|5960.8|5959.8|5953.8|5966.8|5960.8|5959.8|5953.8|1275
1701055800000|2023-11-27 03:30:00|5960.8|5954.8|5966.8|5960.8|5967.8|5961.8|5958.8|5952.8|1168
1701056100000|2023-11-27 03:35:00|5965.8|5959.8|5961.8|5955.8|5967.8|5961.8|5960.8|5954.8|1533
1701056400000|2023-11-27 03:40:00|5960.8|5954.8|5965.8|5959.8|5966.8|5960.8|5957.8|5951.8|1178
1701056700000|2023-11-27 03:45:00|5966.8|5960.8|5967.8|5961.8|5968.8|5962.8|5964.8|5958.8|1892
1701057000000|2023-11-27 03:50:00|5968.8|5962.8|5967.8|5961.8|5969.8|5963.8|5967.8|5961.8|550
1701057300000|2023-11-27 03:55:00|5968.8|5962.8|5965.8|5959.8|5968.8|5962.8|5965.8|5959.8|4254
1701057600000|2023-11-27 04:00:00|5973.8|5955.8|5973.8|5955.8|5973.8|5955.8|5973.5|5955.5|0
1701057900000|2023-11-27 04:05:00|5973.6|5955.6|5973.5|5955.5|5973.6|5955.6|5973.5|5955.5|0
1701058200000|2023-11-27 04:10:00|5973.6|5955.6|5973.2|5955.2|5973.6|5955.6|5973|5955|0
1701058500000|2023-11-27 04:15:00|5973.3|5955.3|5973.6|5955.6|5973.7|5955.7|5973.3|5955.3|0
1701058800000|2023-11-27 04:20:00|5973.8|5955.8|5973.6|5955.6|5973.8|5955.8|5973.3|5955.3|0
1701059100000|2023-11-27 04:25:00|5973.5|5955.5|5973.4|5955.4|5973.5|5955.5|5973.2|5955.2|0
1701059700000|2023-11-27 04:35:00|5973.2|5955.2|5973.2|5955.2|5973.2|5955.2|5973.2|5955.2|0
1701060000000|2023-11-27 04:40:00|5973.4|5955.4|5973.9|5955.9|5974.1|5956.1|5973.4|5955.4|0
1701060300000|2023-11-27 04:45:00|5973.7|5955.7|5973.7|5955.7|5973.9|5955.9|5973.7|5955.7|0
1701060600000|2023-11-27 04:50:00|5973.9|5955.9|5973.6|5955.6|5973.9|5955.9|5973.4|5955.4|0
1701060900000|2023-11-27 04:55:00|5973.7|5955.7|5973.5|5955.5|5973.9|5955.9|5973.5|5955.5|0
1701061200000|2023-11-27 05:00:00|5964.8|5958.8|5977.8|5971.8|5978.8|5972.8|5964.8|5958.8|2558
1701061500000|2023-11-27 05:05:00|5978.8|5972.8|5976.8|5970.8|5978.8|5972.8|5972.8|5966.8|2612
1701061800000|2023-11-27 05:10:00|5975.8|5969.8|5990.8|5984.8|5990.8|5984.8|5974.8|5968.8|2588
1701062100000|2023-11-27 05:15:00|5991.8|5985.8|5990.8|5984.8|5994.8|5988.8|5984.8|5978.8|3038
1701062400000|2023-11-27 05:20:00|5989.8|5983.8|5988.8|5982.8|5994.8|5988.8|5986.8|5980.8|811
1701062700000|2023-11-27 05:25:00|5989.8|5983.8|5992.8|5986.8|6001.8|5995.8|5989.8|5983.8|5737
1701063000000|2023-11-27 05:30:00|5993.8|5987.8|6006.8|6000.8|6006.8|6000.8|5991.8|5985.8|910
1701063300000|2023-11-27 05:35:00|6007.8|6001.8|6003.8|5997.8|6007.8|6001.8|5999.8|5993.8|1936
1701063600000|2023-11-27 05:40:00|6005.8|5999.8|6014.8|6008.8|6020.8|6014.8|6003.8|5997.8|3637
1701063900000|2023-11-27 05:45:00|6015.8|6009.8|6013.8|6007.8|6018.8|6012.8|6013.8|6007.8|1159
1701064200000|2023-11-27 05:50:00|6012.8|6006.8|6004.8|5998.8|6015.8|6009.8|6003.8|5997.8|1563
1701064500000|2023-11-27 05:55:00|6003.8|5997.8|5999.8|5993.8|6004.8|5998.8|5998.8|5992.8|2138
1701064800000|2023-11-27 06:00:00|6000.8|5994.8|6004.8|5998.8|6007.8|6001.8|5997.8|5991.8|1719
1701065100000|2023-11-27 06:05:00|6005.8|5999.8|6008.8|6002.8|6009.8|6003.8|6000.8|5994.8|1516
1701065400000|2023-11-27 06:10:00|6007.8|6001.8|6010.8|6004.8|6012.8|6006.8|6004.8|5998.8|868
1701065700000|2023-11-27 06:15:00|6009.8|6003.8|6010.8|6004.8|6012.8|6006.8|6008.8|6002.8|1067
1701066000000|2023-11-27 06:20:00|6009.8|6003.8|6014.8|6008.8|6016.8|6010.8|6008.8|6002.8|1247
1701066300000|2023-11-27 06:25:00|6015.8|6009.8|6021.8|6015.8|6022.8|6016.8|6013.8|6007.8|2117
1701066600000|2023-11-27 06:30:00|6020.8|6014.8|6024.8|6018.8|6025.8|6019.8|6017.8|6011.8|3806
1701066900000|2023-11-27 06:35:00|6025.8|6019.8|6018.8|6012.8|6026.8|6020.8|6016.8|6010.8|12300
1701067200000|2023-11-27 06:40:00|6017.8|6011.8|6019.8|6013.8|6019.8|6013.8|6015.8|6009.8|617
1701067500000|2023-11-27 06:45:00|6018.8|6012.8|6019.8|6013.8|6022.8|6016.8|6015.8|6009.8|1550
1701067800000|2023-11-27 06:50:00|6020.8|6014.8|6020.8|6014.8|6025.8|6019.8|6019.8|6013.8|1273
1701068100000|2023-11-27 06:55:00|6021.8|6015.8|6020.8|6014.8|6022.8|6016.8|6019.8|6013.8|866
1701068400000|2023-11-27 07:00:00|6021.8|6015.8|6037.8|6031.8|6037.8|6031.8|6021.8|6015.8|1023
1701068700000|2023-11-27 07:05:00|6038.8|6032.8|6033.8|6027.8|6040.8|6034.8|6031.8|6025.8|970
1701069000000|2023-11-27 07:10:00|6034.8|6028.8|6031.8|6025.8|6035.8|6029.8|6029.8|6023.8|678
1701069300000|2023-11-27 07:15:00|6030.8|6024.8|6021.8|6015.8|6031.8|6025.8|6021.8|6015.8|1966
1701069600000|2023-11-27 07:20:00|6020.8|6014.8|6030.8|6024.8|6034.8|6028.8|6019.8|6013.8|4892
1701069900000|2023-11-27 07:25:00|6031.8|6025.8|6026.8|6020.8|6032.8|6026.8|6026.8|6020.8|2373
1701070200000|2023-11-27 07:30:00|6028.8|6022.8|6026.8|6020.8|6028.8|6022.8|6020.8|6014.8|3208
1701070500000|2023-11-27 07:35:00|6027.8|6021.8|6023.8|6017.8|6028.8|6022.8|6023.8|6017.8|896
1701070800000|2023-11-27 07:40:00|6024.8|6018.8|6026.8|6020.8|6027.8|6021.8|6023.8|6017.8|1380
1701071100000|2023-11-27 07:45:00|6027.8|6021.8|6026.8|6020.8|6030.8|6024.8|6025.8|6019.8|4465
1701071400000|2023-11-27 07:50:00|6025.8|6019.8|6028.8|6022.8|6029.8|6023.8|6024.8|6018.8|2063
1701071700000|2023-11-27 07:55:00|6027.8|6021.8|6028.8|6022.8|6030.8|6024.8|6026.8|6020.8|5727
1701072000000|2023-11-27 08:00:00|6028.2|6022.2|6025.2|6019.2|6031.2|6025.2|6020.2|6014.2|2972
1701072300000|2023-11-27 08:05:00|6024.2|6018.2|6024.2|6018.2|6026.2|6020.2|6020.2|6014.2|1839
1701072600000|2023-11-27 08:10:00|6025.2|6019.2|6032.2|6026.2|6034.2|6028.2|6025.2|6019.2|18918
1701072900000|2023-11-27 08:15:00|6033.2|6027.2|6038.2|6032.2|6040.2|6034.2|6033.2|6027.2|26294
1701073200000|2023-11-27 08:20:00|6039.2|6033.2|6037.2|6031.2|6040.2|6034.2|6036.2|6030.2|5785
1701073500000|2023-11-27 08:25:00|6036.2|6030.2|6042.2|6036.2|6042.2|6036.2|6034.2|6028.2|3023
1701073800000|2023-11-27 08:30:00|6041|6023|6041.9|6023.9|6042.1|6024.1|6040.7|6022.7|0
1701074100000|2023-11-27 08:35:00|6042.1|6024.1|6041.9|6023.9|6042.4|6024.4|6041.6|6023.6|0
1701074400000|2023-11-27 08:40:00|6042.1|6024.1|6040.6|6022.6|6042.3|6024.3|6040.6|6022.6|0
1701074700000|2023-11-27 08:45:00|6040.5|6022.5|6040.5|6022.5|6041.1|6023.1|6040.3|6022.3|0
1701075000000|2023-11-27 08:50:00|6040.4|6022.4|6040.7|6022.7|6041.4|6023.4|6040|6022|0
1701075300000|2023-11-27 08:55:00|6040.9|6022.9|6040.6|6022.6|6040.9|6022.9|6040.1|6022.1|0
1701075600000|2023-11-27 09:00:00|6040.4|6022.4|6038.5|6020.5|6040.6|6022.6|6038.3|6020.3|0
1701075900000|2023-11-27 09:05:00|6038.4|6020.4|6038.4|6020.4|6038.7|6020.7|6037.7|6019.7|0
1701076200000|2023-11-27 09:10:00|6038.3|6020.3|6039.6|6021.6|6040.1|6022.1|6038.3|6020.3|0
1701076500000|2023-11-27 09:15:00|6038.2|6032.2|6024.2|6018.2|6038.2|6032.2|6023.2|6017.2|1183
1701076800000|2023-11-27 09:20:00|6023.2|6017.2|6025.2|6019.2|6027.2|6021.2|6023.2|6017.2|192
1701077100000|2023-11-27 09:25:00|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6024.2|6018.2|371
1701077400000|2023-11-27 09:30:00|6027.2|6021.2|6027.2|6021.2|6029.2|6023.2|6025.2|6019.2|789
1701077700000|2023-11-27 09:35:00|6026.2|6020.2|6027.2|6021.2|6027.2|6021.2|6024.2|6018.2|64
1701078000000|2023-11-27 09:40:00|6026.2|6020.2|6024.2|6018.2|6027.2|6021.2|6024.2|6018.2|490
1701078300000|2023-11-27 09:45:00|6023.2|6017.2|6024.2|6018.2|6025.2|6019.2|6022.2|6016.2|330
1701078600000|2023-11-27 09:50:00|6023.2|6017.2|6021.2|6015.2|6024.2|6018.2|6021.2|6015.2|1579
1701078900000|2023-11-27 09:55:00|6020.2|6014.2|6020.2|6014.2|6021.2|6015.2|6020.2|6014.2|1189
1701079200000|2023-11-27 10:00:00|6021.2|6015.2|6023.2|6017.2|6023.2|6017.2|6020.2|6014.2|947
1701079500000|2023-11-27 10:05:00|6024.2|6018.2|6025.2|6019.2|6026.2|6020.2|6024.2|6018.2|202
1701079800000|2023-11-27 10:10:00|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6024.2|6018.2|275
1701080100000|2023-11-27 10:15:00|6025.2|6019.2|6027.2|6021.2|6027.2|6021.2|6024.2|6018.2|533
1701080400000|2023-11-27 10:20:00|6026.2|6020.2|6026.2|6020.2|6027.2|6021.2|6026.2|6020.2|26
1701080700000|2023-11-27 10:25:00|6027.2|6021.2|6028.2|6022.2|6029.2|6023.2|6026.2|6020.2|45
1701081000000|2023-11-27 10:30:00|6026.2|6020.2|6027.2|6021.2|6027.2|6021.2|6026.2|6020.2|10
1701081300000|2023-11-27 10:35:00|6028.2|6022.2|6029.2|6023.2|6029.2|6023.2|6027.2|6021.2|125
1701081600000|2023-11-27 10:40:00|6030.2|6024.2|6032.2|6026.2|6033.2|6027.2|6030.2|6024.2|41
1701081900000|2023-11-27 10:45:00|6031.2|6025.2|6033.2|6027.2|6034.2|6028.2|6031.2|6025.2|18
1701082200000|2023-11-27 10:50:00|6032.2|6026.2|6033.2|6027.2|6034.2|6028.2|6032.2|6026.2|18
1701082500000|2023-11-27 10:55:00|6034.2|6028.2|6035.2|6029.2|6035.2|6029.2|6033.2|6027.2|136
1701082800000|2023-11-27 11:00:00|6034.7|6028.7|6033.7|6027.7|6035.2|6029.2|6033.2|6027.2|22
1701083100000|2023-11-27 11:05:00|6034.2|6028.2|6031.7|6025.7|6034.2|6028.2|6031.2|6025.2|23
1701083400000|2023-11-27 11:10:00|6031.2|6025.2|6030.7|6024.7|6031.7|6025.7|6029.7|6023.7|21
1701083700000|2023-11-27 11:15:00|6030.2|6024.2|6028.7|6022.7|6030.7|6024.7|6027.7|6021.7|24
1701084000000|2023-11-27 11:20:00|6029.7|6023.7|6027.7|6021.7|6029.7|6023.7|6026.7|6020.7|23
1701084300000|2023-11-27 11:25:00|6027.2|6021.2|6026.7|6020.7|6027.2|6021.2|6024.7|6018.7|32
1701084600000|2023-11-27 11:30:00|6027.2|6021.2|6028.7|6022.7|6028.7|6022.7|6026.2|6020.2|113
1701084900000|2023-11-27 11:35:00|6027.7|6021.7|6027.2|6021.2|6028.7|6022.7|6026.7|6020.7|19
1701085200000|2023-11-27 11:40:00|6026.7|6020.7|6025.7|6019.7|6027.7|6021.7|6025.7|6019.7|8
1701085500000|2023-11-27 11:45:00|6024.7|6018.7|6024.7|6018.7|6025.7|6019.7|6023.2|6017.2|81
1701085800000|2023-11-27 11:50:00|6025.7|6019.7|6022.7|6016.7|6025.7|6019.7|6022.7|6016.7|38
1701086100000|2023-11-27 11:55:00|6022.2|6016.2|6025.7|6019.7|6025.7|6019.7|6022.2|6016.2|46
1701086400000|2023-11-27 12:00:00|6025.2|6019.2|6024.7|6018.7|6026.7|6020.7|6024.7|6018.7|18
1701086700000|2023-11-27 12:05:00|6023.7|6017.7|6025.7|6019.7|6025.7|6019.7|6023.7|6017.7|19
1701087000000|2023-11-27 12:10:00|6024.7|6018.7|6026.2|6020.2|6026.7|6020.7|6024.2|6018.2|29
1701087300000|2023-11-27 12:15:00|6025.7|6019.7|6024.7|6018.7|6026.7|6020.7|6024.2|6018.2|30
1701087600000|2023-11-27 12:20:00|6025.7|6019.7|6024.2|6018.2|6026.7|6020.7|6023.2|6017.2|15
1701087900000|2023-11-27 12:25:00|6023.7|6017.7|6017.7|6011.7|6024.2|6018.2|6017.2|6011.2|33
1701088200000|2023-11-27 12:30:00|6018.2|6012.2|6018.7|6012.7|6021.7|6015.7|6017.7|6011.7|14
1701088500000|2023-11-27 12:35:00|6019.2|6013.2|6022.7|6016.7|6023.2|6017.2|6018.7|6012.7|29
1701088800000|2023-11-27 12:40:00|6023.2|6017.2|6023.7|6017.7|6025.2|6019.2|6023.2|6017.2|51
1701089100000|2023-11-27 12:45:00|6024.2|6018.2|6024.2|6018.2|6025.7|6019.7|6024.2|6018.2|21
1701089400000|2023-11-27 12:50:00|6023.7|6017.7|6022.7|6016.7|6024.7|6018.7|6022.7|6016.7|52
1701089700000|2023-11-27 12:55:00|6021.7|6015.7|6023.7|6017.7|6025.7|6019.7|6021.7|6015.7|86
1701090000000|2023-11-27 13:00:00|6024.2|6018.2|6024.7|6018.7|6025.7|6019.7|6022.7|6016.7|19
1701090300000|2023-11-27 13:05:00|6025.2|6019.2|6026.7|6020.7|6028.7|6022.7|6024.7|6018.7|64
1701090600000|2023-11-27 13:10:00|6027.2|6021.2|6027.2|6021.2|6028.7|6022.7|6026.2|6020.2|27
1701090900000|2023-11-27 13:15:00|6026.7|6020.7|6022.7|6016.7|6026.7|6020.7|6022.7|6016.7|19
1701091200000|2023-11-27 13:20:00|6022.2|6016.2|6024.2|6018.2|6025.2|6019.2|6021.2|6015.2|32
1701091500000|2023-11-27 13:25:00|6024.7|6018.7|6024.2|6018.2|6025.7|6019.7|6023.7|6017.7|30
1701091800000|2023-11-27 13:30:00|6024.7|6018.7|6024.2|6018.2|6026.7|6020.7|6023.2|6017.2|54
1701092100000|2023-11-27 13:35:00|6024.7|6018.7|6020.7|6014.7|6024.7|6018.7|6020.2|6014.2|18
1701092400000|2023-11-27 13:40:00|6020.2|6014.2|6021.2|6015.2|6022.7|6016.7|6019.2|6013.2|27
1701092700000|2023-11-27 13:45:00|6021.7|6015.7|6022.7|6016.7|6023.2|6017.2|6018.7|6012.7|345
1701093000000|2023-11-27 13:50:00|6022.2|6016.2|6022.7|6016.7|6023.2|6017.2|6021.2|6015.2|81
1701093300000|2023-11-27 13:55:00|6022.2|6016.2|6020.2|6014.2|6022.7|6016.7|6018.7|6012.7|25
1701093600000|2023-11-27 14:00:00|6020.7|6014.7|6017.7|6011.7|6022.2|6016.2|6015.7|6009.7|300
1701093900000|2023-11-27 14:05:00|6017.2|6011.2|6016.2|6010.2|6019.7|6013.7|6015.7|6009.7|146
1701094200000|2023-11-27 14:10:00|6016.7|6010.7|6014.2|6008.2|6016.7|6010.7|6013.7|6007.7|146
1701094500000|2023-11-27 14:15:00|6014.7|6008.7|6014.7|6008.7|6015.7|6009.7|6013.7|6007.7|65
1701094800000|2023-11-27 14:20:00|6014.2|6008.2|6016.7|6010.7|6016.7|6010.7|6011.7|6005.7|51
1701095100000|2023-11-27 14:25:00|6017.2|6011.2|6013.7|6007.7|6017.7|6011.7|6013.2|6007.2|190
1701095400000|2023-11-27 14:30:00|6014.2|6008.2|6005.7|5999.7|6017.7|6011.7|5995.2|5989.2|839
1701095700000|2023-11-27 14:35:00|6004.2|5998.2|6011.2|6005.2|6017.2|6011.2|6001.2|5995.2|590
1701096000000|2023-11-27 14:40:00|6010.7|6004.7|6002.7|5996.7|6011.2|6005.2|5998.2|5992.2|259
1701096300000|2023-11-27 14:45:00|6003.2|5997.2|5999.7|5993.7|6008.7|6002.7|5999.7|5993.7|181
1701096600000|2023-11-27 14:50:00|6000.2|5994.2|6004.2|5998.2|6005.2|5999.2|5996.7|5990.7|207
1701096900000|2023-11-27 14:55:00|6004.7|5998.7|6007.2|6001.2|6011.2|6005.2|6001.7|5995.7|346
1701097200000|2023-11-27 15:00:00|6007.7|6001.7|6006.2|6000.2|6017.7|6011.7|6005.2|5999.2|163
1701097500000|2023-11-27 15:05:00|6005.7|5999.7|6014.2|6008.2|6014.2|6008.2|5998.7|5992.7|163
1701097800000|2023-11-27 15:10:00|6014.7|6008.7|6008.2|6002.2|6017.7|6011.7|6005.2|5999.2|221
1701098100000|2023-11-27 15:15:00|6008.7|6002.7|6006.2|6000.2|6012.2|6006.2|6004.7|5998.7|213
1701098400000|2023-11-27 15:20:00|6006.7|6000.7|6006.2|6000.2|6015.7|6009.7|6003.7|5997.7|227
1701098700000|2023-11-27 15:25:00|6005.7|5999.7|6011.7|6005.7|6011.7|6005.7|6004.2|5998.2|104
1701099000000|2023-11-27 15:30:00|6012.2|6006.2|6011.7|6005.7|6014.2|6008.2|6006.2|6000.2|193
1701099300000|2023-11-27 15:35:00|6011.2|6005.2|6008.7|6002.7|6012.2|6006.2|6006.7|6000.7|76
1701099600000|2023-11-27 15:40:00|6009.2|6003.2|6016.7|6010.7|6017.2|6011.2|6008.7|6002.7|131
1701099900000|2023-11-27 15:45:00|6015.7|6009.7|6012.7|6006.7|6015.7|6009.7|6008.7|6002.7|197
1701100200000|2023-11-27 15:50:00|6012.2|6006.2|6008.2|6002.2|6012.2|6006.2|6006.7|6000.7|93
1701100500000|2023-11-27 15:55:00|6008.7|6002.7|6008.7|6002.7|6011.7|6005.7|6008.2|6002.2|168
1701100800000|2023-11-27 16:00:00|6008.2|6002.2|6007.7|6001.7|6008.7|6002.7|6005.7|5999.7|196
1701101100000|2023-11-27 16:05:00|6008.2|6002.2|6004.7|5998.7|6009.7|6003.7|6002.7|5996.7|176
1701101400000|2023-11-27 16:10:00|6003.7|5997.7|5997.7|5991.7|6005.2|5999.2|5995.7|5989.7|326
1701101700000|2023-11-27 16:15:00|5997.2|5991.2|5999.7|5993.7|6001.2|5995.2|5995.2|5989.2|137
1701102000000|2023-11-27 16:20:00|5999.2|5993.2|6003.7|5997.7|6003.7|5997.7|5998.7|5992.7|180
1701102300000|2023-11-27 16:25:00|6004.7|5998.7|6003.2|5997.2|6006.7|6000.7|6003.2|5997.2|163
1701102600000|2023-11-27 16:30:00|6003.7|5997.7|6001.7|5995.7|6005.2|5999.2|5999.7|5993.7|710
1701102900000|2023-11-27 16:35:00|6002.2|5996.2|6005.2|5999.2|6005.7|5999.7|6001.7|5995.7|130
1701103200000|2023-11-27 16:40:00|6005.7|5999.7|6004.7|5998.7|6006.7|6000.7|6002.7|5996.7|72
1701103500000|2023-11-27 16:45:00|6004.2|5998.2|6005.2|5999.2|6005.7|5999.7|6002.7|5996.7|79
1701103800000|2023-11-27 16:50:00|6005.7|5999.7|6005.7|5999.7|6006.7|6000.7|6004.2|5998.2|78
1701104100000|2023-11-27 16:55:00|6005.2|5999.2|6009.2|6003.2|6009.2|6003.2|6004.7|5998.7|56
1701104400000|2023-11-27 17:00:00|6007.2|6001.2|6008.2|6002.2|6011.2|6005.2|6005.2|5999.2|204
1701104700000|2023-11-27 17:05:00|6007.2|6001.2|6007.2|6001.2|6009.2|6003.2|6006.2|6000.2|102
1701105000000|2023-11-27 17:10:00|6006.2|6000.2|6006.2|6000.2|6007.2|6001.2|6005.2|5999.2|30
1701105300000|2023-11-27 17:15:00|6005.2|5999.2|6010.2|6004.2|6010.2|6004.2|6005.2|5999.2|55
1701105600000|2023-11-27 17:20:00|6009.2|6003.2|6012.2|6006.2|6012.2|6006.2|6008.2|6002.2|129
1701105900000|2023-11-27 17:25:00|6011.2|6005.2|6012.2|6006.2|6012.2|6006.2|6011.2|6005.2|41
1701106200000|2023-11-27 17:30:00|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6010.2|6004.2|28
1701106500000|2023-11-27 17:35:00|6012.2|6006.2|6011.2|6005.2|6012.2|6006.2|6010.2|6004.2|27
1701106800000|2023-11-27 17:40:00|6010.2|6004.2|6011.2|6005.2|6012.2|6006.2|6010.2|6004.2|74
1701107100000|2023-11-27 17:45:00|6010.2|6004.2|6011.2|6005.2|6011.2|6005.2|6010.2|6004.2|45
1701107400000|2023-11-27 17:50:00|6012.2|6006.2|6006.2|6000.2|6012.2|6006.2|6005.2|5999.2|76
1701107700000|2023-11-27 17:55:00|6007.2|6001.2|6010.2|6004.2|6010.2|6004.2|6007.2|6001.2|71
1701108000000|2023-11-27 18:00:00|6009.2|6003.2|6012.2|6006.2|6013.2|6007.2|6008.2|6002.2|65
1701108300000|2023-11-27 18:05:00|6013.2|6007.2|6015.2|6009.2|6015.2|6009.2|6012.2|6006.2|71
1701108600000|2023-11-27 18:10:00|6016.2|6010.2|6020.2|6014.2|6020.2|6014.2|6014.2|6008.2|119
1701108900000|2023-11-27 18:15:00|6018.2|6012.2|6015.2|6009.2|6018.2|6012.2|6015.2|6009.2|70
1701109200000|2023-11-27 18:20:00|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|6012.2|6006.2|20
1701109500000|2023-11-27 18:25:00|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6012.2|6006.2|30
1701109800000|2023-11-27 18:30:00|6014.2|6008.2|6013.2|6007.2|6015.2|6009.2|6011.2|6005.2|107
1701110100000|2023-11-27 18:35:00|6014.2|6008.2|6015.2|6009.2|6017.2|6011.2|6014.2|6008.2|84
1701110400000|2023-11-27 18:40:00|6014.2|6008.2|6015.2|6009.2|6015.2|6009.2|6013.2|6007.2|59
1701110700000|2023-11-27 18:45:00|6014.2|6008.2|6017.2|6011.2|6019.2|6013.2|6014.2|6008.2|86
1701111000000|2023-11-27 18:50:00|6018.2|6012.2|6019.2|6013.2|6019.2|6013.2|6016.2|6010.2|52
1701111300000|2023-11-27 18:55:00|6018.2|6012.2|6021.2|6003.2|6021.2|6012.2|6016.2|6003.2|141
1701111600000|2023-11-27 19:00:00|6021.3|6003.3|6022.2|6004.2|6023.1|6005.1|6021.2|6003.2|0
1701111900000|2023-11-27 19:05:00|6022.1|6004.1|6022|6004|6022.3|6004.3|6021.9|6003.9|0
1701112200000|2023-11-27 19:10:00|6022.1|6004.1|6023.7|6005.7|6023.8|6005.8|6021.9|6003.9|0
1701112500000|2023-11-27 19:15:00|6023.6|6005.6|6023.3|6005.3|6023.7|6005.7|6023.3|6005.3|0
1701112800000|2023-11-27 19:20:00|6023.4|6005.4|6021.7|6003.7|6023.4|6005.4|6019.1|6001.1|0
1701113100000|2023-11-27 19:25:00|6021.6|6003.6|6023.4|6005.4|6023.4|6005.4|6021.6|6003.6|0
1701113400000|2023-11-27 19:30:00|6023.5|6005.5|6024.8|6006.8|6024.9|6006.9|6023.1|6005.1|0
1701113700000|2023-11-27 19:35:00|6024.9|6006.9|6023.9|6005.9|6025.1|6007.1|6023.9|6005.9|0
1701114000000|2023-11-27 19:40:00|6023.8|6005.8|6020.5|6002.5|6023.9|6005.9|6019|6001|0
1701114300000|2023-11-27 19:45:00|6020.4|6002.4|6020.2|6002.2|6020.7|6002.7|6020.1|6002.1|0
1701114600000|2023-11-27 19:50:00|6020.3|6002.3|6020.3|6002.3|6020.4|6002.4|6020.2|6002.2|0
1701114900000|2023-11-27 19:55:00|6020.2|6002.2|6023.4|6005.4|6023.4|6005.4|6020.2|6002.2|0
1701115200000|2023-11-27 20:00:00|6023.5|6005.5|6022.6|6004.6|6023.6|6005.6|6022.5|6004.5|0
1701115500000|2023-11-27 20:05:00|6022.7|6004.7|6022.6|6004.6|6023.6|6005.6|6022.4|6004.4|0
1701115800000|2023-11-27 20:10:00|6022.5|6004.5|6019.8|6001.8|6022.6|6004.6|6019.8|6001.8|0
1701116100000|2023-11-27 20:15:00|6019.7|6001.7|6021.2|6003.2|6022|6004|6018.9|6000.9|0
1701116400000|2023-11-27 20:20:00|6021.3|6003.3|6021.6|6003.6|6022.3|6004.3|6021.2|6003.2|0
1701116700000|2023-11-27 20:25:00|6021.5|6003.5|6021.6|6003.6|6021.7|6003.7|6021.4|6003.4|0
1701117000000|2023-11-27 20:30:00|6021.7|6003.7|6020.8|6002.8|6021.7|6003.7|6020.6|6002.6|0
1701117300000|2023-11-27 20:35:00|6020.7|6002.7|6019.6|6001.6|6020.9|6002.9|6018.7|6000.7|0
1701117600000|2023-11-27 20:40:00|6019.5|6001.5|6017.6|5999.6|6019.6|6001.6|6017.6|5999.6|0
1701117900000|2023-11-27 20:45:00|6018.4|6000.4|6014.4|5996.4|6018.5|6000.5|6013.9|5995.9|0
1701118200000|2023-11-27 20:50:00|6014.5|5996.5|6016.6|5998.6|6018.1|6000.1|6014.4|5996.4|0
1701118500000|2023-11-27 20:55:00|6016.5|5998.5|6016.1|5998.1|6018|6000|6011.5|5993.5|0
1701118800000|2023-11-27 21:00:00|6016.3|5998.3|6015|5997|6016.9|5998.9|6014.8|5996.8|0
1701119100000|2023-11-27 21:05:00|6015.6|5997.6|6016.1|5998.1|6016.7|5998.7|6015.6|5997.6|0
1701119400000|2023-11-27 21:10:00|6015.9|5997.9|6016.3|5998.3|6016.3|5998.3|6015.6|5997.6|0
1701119700000|2023-11-27 21:15:00|6016.1|5998.1|6016.7|5998.7|6016.7|5998.7|6015.6|5997.6|0
1701120000000|2023-11-27 21:20:00|6016.9|5998.9|6017.2|5999.2|6017.4|5999.4|6016.9|5998.9|0
1701120300000|2023-11-27 21:25:00|6017|5999|6016.9|5998.9|6017.2|5999.2|6016.9|5998.9|0
1701120900000|2023-11-27 21:35:00|6017.1|5999.1|6016.9|5998.9|6017.2|5999.2|6016.9|5998.9|0
1701121200000|2023-11-27 21:40:00|6017.1|5999.1|6017.4|5999.4|6017.4|5999.4|6016.9|5998.9|0
1701121500000|2023-11-27 21:45:00|6017.3|5999.3|6017.4|5999.4|6017.4|5999.4|6017.2|5999.2|0
1701121800000|2023-11-27 21:50:00|6017.2|5999.2|6017.2|5999.2|6017.2|5999.2|6017.2|5999.2|0
1701122100000|2023-11-27 21:55:00|6017.4|5999.4|6017.4|5999.4|6017.6|5999.6|6017.3|5999.3|0
1701122400000|2023-11-27 22:00:00|6017.3|5999.3|6017.4|5999.4|6017.4|5999.4|6017.2|5999.2|0
1701122700000|2023-11-27 22:05:00|6017.3|5999.3|6017.4|5999.4|6017.4|5999.4|6017.3|5999.3|0
1701123000000|2023-11-27 22:10:00|6017.5|5999.5|6017.5|5999.5|6017.5|5999.5|6017.5|5999.5|0
1701123300000|2023-11-27 22:15:00|6017.4|5999.4|6017.4|5999.4|6017.5|5999.5|6017.4|5999.4|0
1701123600000|2023-11-27 22:20:00|6017.3|5999.3|6017.4|5999.4|6017.4|5999.4|6017.3|5999.3|0
1701124500000|2023-11-27 22:35:00|6017.3|5999.3|6017.8|5999.8|6017.8|5999.8|6017.3|5999.3|0
1701124800000|2023-11-27 22:40:00|6017.7|5999.7|6017.7|5999.7|6017.8|5999.8|6017.6|5999.6|0
1701125100000|2023-11-27 22:45:00|6017.6|5999.6|6017.5|5999.5|6017.6|5999.6|6017.5|5999.5|0
1701125700000|2023-11-27 22:55:00|6017.4|5999.4|6017.5|5999.5|6017.5|5999.5|6017.4|5999.4|0
1701126000000|2023-11-27 23:00:00|6017.7|5999.7|6018.6|6000.6|6018.6|6000.6|6017.4|5999.4|0
1701126300000|2023-11-27 23:05:00|6018.5|6000.5|6018.7|6000.7|6018.9|6000.9|6018.3|6000.3|0
1701126600000|2023-11-27 23:10:00|6018.5|6000.5|6018.9|6000.9|6018.9|6000.9|6018.5|6000.5|0
1701126900000|2023-11-27 23:15:00|6018.7|6000.7|6018.9|6000.9|6018.9|6000.9|6018.7|6000.7|0
1701127200000|2023-11-27 23:20:00|6018.7|6000.7|6018.9|6000.9|6018.9|6000.9|6018.7|6000.7|0
1701127500000|2023-11-27 23:25:00|6018.7|6000.7|6018.9|6000.9|6018.9|6000.9|6018.7|6000.7|0
1701127800000|2023-11-27 23:30:00|6018.7|6000.7|6018.3|6000.3|6018.9|6000.9|6018.3|6000.3|0
1701128100000|2023-11-27 23:35:00|6018.5|6000.5|6018.9|6000.9|6018.9|6000.9|6018.5|6000.5|0
1701128400000|2023-11-27 23:40:00|6018.7|6000.7|6018.9|6000.9|6018.9|6000.9|6018.5|6000.5|0
1701128700000|2023-11-27 23:45:00|6018.7|6000.7|6019.1|6001.1|6019.1|6001.1|6018.7|6000.7|0
1701129000000|2023-11-27 23:50:00|6018.9|6000.9|6018.9|6000.9|6019.1|6001.1|6018.9|6000.9|0
1701129300000|2023-11-27 23:55:00|6019.1|6001.1|6019.3|6001.3|6019.3|6001.3|6019.1|6001.1|0
1701129600000|2023-11-28 00:00:00|6019.1|6001.1|6018.3|6000.3|6019.3|6001.3|6018|6000|0
1701129900000|2023-11-28 00:05:00|6018.5|6000.5|6018.3|6000.3|6018.5|6000.5|6018|6000|0
1701130200000|2023-11-28 00:10:00|6018.1|6000.1|6018.3|6000.3|6018.3|6000.3|6017.8|5999.8|0
1701130500000|2023-11-28 00:15:00|6018.2|6000.2|6017.3|5999.3|6018.3|6000.3|6016.9|5998.9|0
1701130800000|2023-11-28 00:20:00|6017.5|5999.5|6016.2|5998.2|6017.5|5999.5|6015.9|5997.9|0
1701131100000|2023-11-28 00:25:00|6016.1|5998.1|6016.1|5998.1|6016.1|5998.1|6015.7|5997.7|0
1701131400000|2023-11-28 00:30:00|6015.9|5997.9|6017|5999|6017.2|5999.2|6015.8|5997.8|0
1701131700000|2023-11-28 00:35:00|6016.8|5998.8|6017|5999|6017.2|5999.2|6016.5|5998.5|0
1701132000000|2023-11-28 00:40:00|6016.8|5998.8|6017.1|5999.1|6017.4|5999.4|6016.8|5998.8|0
1701132300000|2023-11-28 00:45:00|6016.9|5998.9|6017.2|5999.2|6017.2|5999.2|6016.7|5998.7|0
1701132600000|2023-11-28 00:50:00|6017.4|5999.4|6017.6|5999.6|6017.9|5999.9|6017.4|5999.4|0
1701132900000|2023-11-28 00:55:00|6017.4|5999.4|6017.4|5999.4|6017.4|5999.4|6017.2|5999.2|0
1701133200000|2023-11-28 01:00:00|6017.2|5999.2|6016.8|5998.8|6017.3|5999.3|6016.8|5998.8|0
1701133500000|2023-11-28 01:05:00|6017|5999|6018.2|6000.2|6018.4|6000.4|6016.8|5998.8|0
1701133800000|2023-11-28 01:10:00|6018.1|6000.1|6018.3|6000.3|6018.3|6000.3|6017.7|5999.7|0
1701134100000|2023-11-28 01:15:00|6018.1|6000.1|6025.2|6019.2|6033.2|6027.2|6010.2|6000.1|3199
1701134400000|2023-11-28 01:20:00|6026.2|6020.2|6017.1|6011.1|6028.2|6022.2|6015.1|6009.1|7512
1701134700000|2023-11-28 01:25:00|6018.1|6012.1|6015.1|6009.1|6018.1|6012.1|6010.1|6004.1|1427
1701135000000|2023-11-28 01:30:00|6014.1|6008.1|5994.1|5988.1|6014.1|6008.1|5989.1|5983.1|9173
1701135300000|2023-11-28 01:35:00|5995.1|5989.1|5991.1|5985.1|5999.1|5993.1|5981.1|5975.1|3638
1701135600000|2023-11-28 01:40:00|5990.1|5984.1|6003.1|5997.1|6008.1|6002.1|5987.1|5981.1|4466
1701135900000|2023-11-28 01:45:00|6004.1|5998.1|6014.1|6008.1|6022.1|6016.1|6004.1|5998.1|2295
1701136200000|2023-11-28 01:50:00|6013.1|6007.1|6006.1|6000.1|6018.1|6012.1|6005.1|5999.1|1078
1701136500000|2023-11-28 01:55:00|6005.1|5999.1|6009.1|6003.1|6016.1|6010.1|6000.1|5994.1|2197
1701136800000|2023-11-28 02:00:00|6010.1|6004.1|6007.1|6001.1|6015.1|6009.1|6003.1|5997.1|2603
1701137100000|2023-11-28 02:05:00|6006.1|6000.1|6006.1|6000.1|6019.1|6013.1|6004.1|5998.1|2760
1701137400000|2023-11-28 02:10:00|6005.1|5999.1|5997.1|5991.1|6005.1|5999.1|5992.1|5986.1|1150
1701137700000|2023-11-28 02:15:00|5998.1|5992.1|5995.1|5989.1|5999.1|5993.1|5991.1|5985.1|586
1701138000000|2023-11-28 02:20:00|5994.1|5988.1|6002.1|5996.1|6004.1|5998.1|5993.1|5987.1|1197
1701138300000|2023-11-28 02:25:00|6001.1|5995.1|6006.1|6000.1|6007.1|6001.1|5998.1|5992.1|2015
1701138600000|2023-11-28 02:30:00|6005.1|5999.1|6007.1|6001.1|6015.1|6009.1|6004.1|5998.1|2583
1701138900000|2023-11-28 02:35:00|6006.1|6000.1|5998.1|5992.1|6011.1|6005.1|5998.1|5992.1|928
1701139200000|2023-11-28 02:40:00|5997.1|5991.1|5994.1|5988.1|6004.1|5998.1|5994.1|5988.1|1282
1701139500000|2023-11-28 02:45:00|5993.1|5987.1|5995.1|5989.1|5998.1|5992.1|5992.1|5986.1|1569
1701139800000|2023-11-28 02:50:00|5994.1|5988.1|5989.1|5983.1|5999.1|5993.1|5989.1|5983.1|640
1701140100000|2023-11-28 02:55:00|5990.1|5984.1|5988.1|5982.1|5996.1|5990.1|5987.1|5981.1|609
1701140400000|2023-11-28 03:00:00|5987.1|5981.1|5986.1|5980.1|5988.1|5982.1|5981.1|5975.1|841
1701140700000|2023-11-28 03:05:00|5984.1|5978.1|5989.1|5983.1|5993.1|5987.1|5984.1|5978.1|677
1701141000000|2023-11-28 03:10:00|5990.1|5984.1|5985.1|5979.1|5993.1|5987.1|5985.1|5979.1|1885
1701141300000|2023-11-28 03:15:00|5986.1|5980.1|5984.1|5978.1|5990.1|5984.1|5983.1|5977.1|949
1701141600000|2023-11-28 03:20:00|5985.1|5979.1|5985.1|5979.1|5988.1|5982.1|5983.1|5977.1|502
1701141900000|2023-11-28 03:25:00|5986.1|5980.1|5992.1|5986.1|5995.1|5989.1|5985.1|5979.1|1016
1701142200000|2023-11-28 03:30:00|5991.1|5985.1|5985.1|5979.1|5991.1|5985.1|5983.1|5977.1|2780
1701142500000|2023-11-28 03:35:00|5984.1|5978.1|5986.1|5980.1|5987.1|5981.1|5982.1|5976.1|917
1701142800000|2023-11-28 03:40:00|5985.1|5979.1|5983.1|5977.1|5986.1|5980.1|5983.1|5977.1|1222
1701143100000|2023-11-28 03:45:00|5984.1|5978.1|5981.1|5975.1|5984.1|5978.1|5980.1|5974.1|624
1701143400000|2023-11-28 03:50:00|5980.1|5974.1|5986.1|5980.1|5990.1|5984.1|5980.1|5974.1|852
1701143700000|2023-11-28 03:55:00|5985.1|5979.1|5984.1|5978.1|5987.1|5981.1|5983.1|5977.1|1290
1701144000000|2023-11-28 04:00:00|5989.9|5971.9|5989.9|5971.9|5990.1|5972.1|5989.9|5971.9|0
1701144300000|2023-11-28 04:05:00|5989.7|5971.7|5989.7|5971.7|5989.7|5971.7|5989.5|5971.5|0
1701144600000|2023-11-28 04:10:00|5989.8|5971.8|5989.9|5971.9|5990.1|5972.1|5989.7|5971.7|0
1701144900000|2023-11-28 04:15:00|5989.7|5971.7|5989.9|5971.9|5990.1|5972.1|5989.7|5971.7|0
1701145200000|2023-11-28 04:20:00|5990.1|5972.1|5989.9|5971.9|5990.3|5972.3|5989.7|5971.7|0
1701145500000|2023-11-28 04:25:00|5989.7|5971.7|5989.5|5971.5|5989.9|5971.9|5989.5|5971.5|0
1701145800000|2023-11-28 04:30:00|5989.7|5971.7|5989.5|5971.5|5989.9|5971.9|5989.5|5971.5|0
1701146100000|2023-11-28 04:35:00|5989.7|5971.7|5989.5|5971.5|5989.7|5971.7|5989.3|5971.3|0
1701146400000|2023-11-28 04:40:00|5989.7|5971.7|5989.8|5971.8|5989.8|5971.8|5989.7|5971.7|0
1701146700000|2023-11-28 04:45:00|5989.7|5971.7|5989.8|5971.8|5990|5972|5989.7|5971.7|0
1701147000000|2023-11-28 04:50:00|5989.7|5971.7|5989.7|5971.7|5989.8|5971.8|5989.7|5971.7|0
1701147300000|2023-11-28 04:55:00|5989.8|5971.8|5990|5972|5990|5972|5989.8|5971.8|0
1701147600000|2023-11-28 05:00:00|5983.1|5977.1|5968.1|5962.1|5985.1|5979.1|5967.1|5961.1|2306
1701147900000|2023-11-28 05:05:00|5969.1|5963.1|5970.1|5964.1|5973.1|5967.1|5966.1|5960.1|2885
1701148200000|2023-11-28 05:10:00|5971.1|5965.1|5968.1|5962.1|5975.1|5969.1|5967.1|5961.1|1224
1701148500000|2023-11-28 05:15:00|5969.1|5963.1|5968.1|5962.1|5971.1|5965.1|5966.1|5960.1|2052
1701148800000|2023-11-28 05:20:00|5969.1|5963.1|5968.1|5962.1|5970.1|5964.1|5961.1|5955.1|1917
1701149100000|2023-11-28 05:25:00|5969.1|5963.1|5969.1|5963.1|5974.1|5968.1|5966.1|5960.1|3500
1701149400000|2023-11-28 05:30:00|5968.1|5962.1|5974.1|5968.1|5976.1|5970.1|5965.1|5959.1|962
1701149700000|2023-11-28 05:35:00|5973.1|5967.1|5964.1|5958.1|5975.1|5969.1|5961.1|5955.1|719
1701150000000|2023-11-28 05:40:00|5965.1|5959.1|5951.1|5945.1|5965.1|5959.1|5947.1|5941.1|1363
1701150300000|2023-11-28 05:45:00|5950.1|5944.1|5950.1|5944.1|5953.1|5947.1|5947.1|5941.1|1758
1701150600000|2023-11-28 05:50:00|5951.1|5945.1|5939.1|5933.1|5951.1|5945.1|5939.1|5933.1|1330
1701150900000|2023-11-28 05:55:00|5940.1|5934.1|5946.1|5940.1|5953.1|5947.1|5940.1|5934.1|1258
1701151200000|2023-11-28 06:00:00|5947.1|5941.1|5961.1|5955.1|5964.1|5958.1|5941.1|5935.1|1379
1701151500000|2023-11-28 06:05:00|5960.1|5954.1|5957.1|5951.1|5961.1|5955.1|5953.1|5947.1|1074
1701151800000|2023-11-28 06:10:00|5958.1|5952.1|5950.1|5944.1|5959.1|5953.1|5949.1|5943.1|735
1701152100000|2023-11-28 06:15:00|5951.1|5945.1|5951.1|5945.1|5952.1|5946.1|5946.1|5940.1|1223
1701152400000|2023-11-28 06:20:00|5952.1|5946.1|5960.1|5954.1|5960.1|5954.1|5952.1|5946.1|1244
1701152700000|2023-11-28 06:25:00|5959.1|5953.1|5961.1|5955.1|5961.1|5955.1|5956.1|5950.1|799
1701153000000|2023-11-28 06:30:00|5962.1|5956.1|5970.1|5964.1|5973.1|5967.1|5961.1|5955.1|1315
1701153300000|2023-11-28 06:35:00|5971.1|5965.1|5974.1|5968.1|5977.1|5971.1|5968.1|5962.1|2201
1701153600000|2023-11-28 06:40:00|5975.1|5969.1|5975.1|5969.1|5979.1|5973.1|5973.1|5967.1|828
1701153900000|2023-11-28 06:45:00|5976.1|5970.1|5971.1|5965.1|5977.1|5971.1|5970.1|5964.1|627
1701154200000|2023-11-28 06:50:00|5970.1|5964.1|5971.1|5965.1|5973.1|5967.1|5969.1|5963.1|1054
1701154500000|2023-11-28 06:55:00|5973.1|5967.1|5974.1|5968.1|5974.1|5968.1|5970.1|5964.1|6378
1701154800000|2023-11-28 07:00:00|5975.1|5969.1|5967.1|5961.1|5976.1|5970.1|5966.1|5960.1|593
1701155100000|2023-11-28 07:05:00|5966.1|5960.1|5967.1|5961.1|5969.1|5963.1|5965.1|5959.1|5001
1701155400000|2023-11-28 07:10:00|5968.1|5962.1|5964.1|5958.1|5968.1|5962.1|5963.1|5957.1|1192
1701155700000|2023-11-28 07:15:00|5965.1|5959.1|5968.1|5962.1|5969.1|5963.1|5964.1|5958.1|707
1701156000000|2023-11-28 07:20:00|5969.1|5963.1|5962.1|5956.1|5969.1|5963.1|5960.1|5954.1|944
1701156300000|2023-11-28 07:25:00|5963.1|5957.1|5957.1|5951.1|5964.1|5958.1|5956.1|5950.1|1498
1701156600000|2023-11-28 07:30:00|5956.1|5950.1|5957.1|5951.1|5959.1|5953.1|5955.1|5949.1|1307
1701156900000|2023-11-28 07:35:00|5956.1|5950.1|5959.1|5953.1|5960.1|5954.1|5954.1|5948.1|10989
1701157200000|2023-11-28 07:40:00|5960.1|5954.1|5958.1|5952.1|5963.1|5957.1|5957.1|5951.1|1197
1701157500000|2023-11-28 07:45:00|5959.1|5953.1|5961.1|5955.1|5961.1|5955.1|5958.1|5952.1|5837
1701157800000|2023-11-28 07:50:00|5960.1|5954.1|5958.1|5952.1|5962.1|5956.1|5956.1|5950.1|4140
1701158100000|2023-11-28 07:55:00|5959.1|5953.1|5961.1|5955.1|5962.1|5956.1|5957.1|5951.1|4993
1701158400000|2023-11-28 08:00:00|5962.1|5956.1|5959.1|5953.1|5965.1|5959.1|5958.1|5952.1|3954
1701158700000|2023-11-28 08:05:00|5960.1|5954.1|5958.1|5952.1|5964.1|5958.1|5954.1|5948.1|3877
1701159000000|2023-11-28 08:10:00|5957.1|5951.1|5960.1|5954.1|5963.1|5957.1|5955.1|5949.1|11861
1701159300000|2023-11-28 08:15:00|5961.1|5955.1|5959.1|5953.1|5963.1|5957.1|5957.1|5951.1|19302
1701159600000|2023-11-28 08:20:00|5960.1|5954.1|5954.1|5948.1|5961.1|5955.1|5954.1|5948.1|4631
1701159900000|2023-11-28 08:25:00|5955.1|5949.1|5952.1|5946.1|5955.1|5949.1|5951.1|5945.1|2193
1701160200000|2023-11-28 08:30:00|5958.9|5940.9|5960.4|5942.4|5960.8|5942.8|5958.9|5940.9|0
1701160500000|2023-11-28 08:35:00|5960.2|5942.2|5958.6|5940.6|5961.2|5943.2|5958.4|5940.4|0
1701160800000|2023-11-28 08:40:00|5958.4|5940.4|5956.3|5938.3|5958.4|5940.4|5956.1|5938.1|0
1701161100000|2023-11-28 08:45:00|5956.1|5938.1|5958.7|5940.7|5959|5941|5955.9|5937.9|0
1701161400000|2023-11-28 08:50:00|5958.9|5940.9|5960.7|5942.7|5961.6|5943.6|5958.7|5940.7|0
1701161700000|2023-11-28 08:55:00|5960.6|5942.6|5960.2|5942.2|5961.2|5943.2|5959.7|5941.7|0
1701162000000|2023-11-28 09:00:00|5960|5942|5961.1|5943.1|5961.3|5943.3|5959.8|5941.8|0
1701162300000|2023-11-28 09:05:00|5961|5943|5960.1|5942.1|5961.4|5943.4|5959.5|5941.5|0
1701162600000|2023-11-28 09:10:00|5960|5942|5959|5941|5960.4|5942.4|5958.8|5940.8|0
1701162900000|2023-11-28 09:15:00|5954.1|5948.1|5959.1|5953.1|5963.1|5957.1|5954.1|5948.1|411
1701163200000|2023-11-28 09:20:00|5958.1|5952.1|5959.1|5953.1|5959.1|5953.1|5956.1|5950.1|625
1701163500000|2023-11-28 09:25:00|5960.1|5954.1|5960.1|5954.1|5961.1|5955.1|5959.1|5953.1|290
1701163800000|2023-11-28 09:30:00|5961.1|5955.1|5964.1|5958.1|5965.1|5959.1|5960.1|5954.1|108
1701164100000|2023-11-28 09:35:00|5965.1|5959.1|5964.1|5958.1|5965.1|5959.1|5963.1|5957.1|59
1701164400000|2023-11-28 09:40:00|5965.1|5959.1|5964.1|5958.1|5966.1|5960.1|5963.1|5957.1|311
1701164700000|2023-11-28 09:45:00|5963.1|5957.1|5964.1|5958.1|5965.1|5959.1|5963.1|5957.1|25
1701165000000|2023-11-28 09:50:00|5965.1|5959.1|5962.1|5956.1|5965.1|5959.1|5962.1|5956.1|73
1701165300000|2023-11-28 09:55:00|5963.1|5957.1|5964.1|5958.1|5965.1|5959.1|5963.1|5957.1|22
1701165600000|2023-11-28 10:00:00|5965.1|5959.1|5964.1|5958.1|5966.1|5960.1|5963.1|5957.1|59
1701165900000|2023-11-28 10:05:00|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|5963.1|5957.1|3
1701166200000|2023-11-28 10:10:00|5962.1|5956.1|5962.1|5956.1|5964.1|5958.1|5962.1|5956.1|92
1701166500000|2023-11-28 10:15:00|5963.1|5957.1|5962.1|5956.1|5964.1|5958.1|5962.1|5956.1|77
1701166800000|2023-11-28 10:20:00|5963.1|5957.1|5964.1|5958.1|5964.1|5958.1|5961.1|5955.1|176
1701167100000|2023-11-28 10:25:00|5963.1|5957.1|5964.1|5958.1|5966.1|5960.1|5963.1|5957.1|112
1701167400000|2023-11-28 10:30:00|5962.1|5956.1|5976.1|5970.1|5978.1|5972.1|5962.1|5956.1|782
1701167700000|2023-11-28 10:35:00|5977.1|5971.1|5975.1|5969.1|5977.1|5971.1|5973.1|5967.1|227
1701168000000|2023-11-28 10:40:00|5974.1|5968.1|5971.1|5965.1|5974.1|5968.1|5969.1|5963.1|119
1701168300000|2023-11-28 10:45:00|5970.1|5964.1|5969.1|5963.1|5970.1|5964.1|5967.1|5961.1|34
1701168600000|2023-11-28 10:50:00|5967.1|5961.1|5968.1|5962.1|5968.1|5962.1|5967.1|5961.1|46
1701168900000|2023-11-28 10:55:00|5969.1|5963.1|5970.1|5964.1|5970.1|5964.1|5969.1|5963.1|38
1701169200000|2023-11-28 11:00:00|5969.6|5963.6|5970.6|5964.6|5970.6|5964.6|5968.6|5962.6|77
1701169500000|2023-11-28 11:05:00|5971.6|5965.6|5970.1|5964.1|5972.1|5966.1|5970.1|5964.1|46
1701169800000|2023-11-28 11:10:00|5969.6|5963.6|5971.6|5965.6|5971.6|5965.6|5969.1|5963.1|96
1701170100000|2023-11-28 11:15:00|5971.1|5965.1|5971.6|5965.6|5972.6|5966.6|5969.6|5963.6|50
1701170400000|2023-11-28 11:20:00|5972.1|5966.1|5972.1|5966.1|5972.6|5966.6|5971.1|5965.1|1398
1701170700000|2023-11-28 11:25:00|5972.6|5966.6|5975.1|5969.1|5975.6|5969.6|5971.6|5965.6|80
1701171000000|2023-11-28 11:30:00|5975.6|5969.6|5973.6|5967.6|5975.6|5969.6|5973.6|5967.6|63
1701171300000|2023-11-28 11:35:00|5973.1|5967.1|5972.1|5966.1|5973.6|5967.6|5971.6|5965.6|24
1701171600000|2023-11-28 11:40:00|5972.6|5966.6|5968.6|5962.6|5973.1|5967.1|5968.6|5962.6|18
1701171900000|2023-11-28 11:45:00|5968.1|5962.1|5967.6|5961.6|5968.6|5962.6|5967.1|5961.1|59
1701172200000|2023-11-28 11:50:00|5966.6|5960.6|5963.6|5957.6|5967.1|5961.1|5963.6|5957.6|105
1701172500000|2023-11-28 11:55:00|5962.6|5956.6|5960.6|5954.6|5963.6|5957.6|5960.6|5954.6|14
1701172800000|2023-11-28 12:00:00|5961.6|5955.6|5968.6|5962.6|5968.6|5962.6|5961.6|5955.6|93
1701173100000|2023-11-28 12:05:00|5969.1|5963.1|5967.6|5961.6|5969.1|5963.1|5966.6|5960.6|41
1701173400000|2023-11-28 12:10:00|5968.1|5962.1|5966.6|5960.6|5968.6|5962.6|5966.1|5960.1|28
1701173700000|2023-11-28 12:15:00|5966.1|5960.1|5969.1|5963.1|5969.6|5963.6|5966.1|5960.1|39
1701174000000|2023-11-28 12:20:00|5968.6|5962.6|5969.1|5963.1|5969.6|5963.6|5967.6|5961.6|12
1701174300000|2023-11-28 12:25:00|5969.6|5963.6|5968.1|5962.1|5969.6|5963.6|5967.6|5961.6|29
1701174600000|2023-11-28 12:30:00|5968.6|5962.6|5969.6|5963.6|5969.6|5963.6|5968.1|5962.1|32
1701174900000|2023-11-28 12:35:00|5969.1|5963.1|5967.6|5961.6|5970.6|5964.6|5967.6|5961.6|27
1701175200000|2023-11-28 12:40:00|5968.1|5962.1|5965.6|5959.6|5968.1|5962.1|5965.1|5959.1|61
1701175500000|2023-11-28 12:45:00|5965.1|5959.1|5965.1|5959.1|5968.6|5962.6|5964.6|5958.6|231
1701175800000|2023-11-28 12:50:00|5965.6|5959.6|5961.6|5955.6|5965.6|5959.6|5961.6|5955.6|26
1701176100000|2023-11-28 12:55:00|5962.1|5956.1|5962.6|5956.6|5963.1|5957.1|5961.6|5955.6|36
1701176400000|2023-11-28 13:00:00|5962.1|5956.1|5960.6|5954.6|5964.6|5958.6|5960.1|5954.1|18
1701176700000|2023-11-28 13:05:00|5961.1|5955.1|5960.1|5954.1|5961.1|5955.1|5959.1|5953.1|28
1701177000000|2023-11-28 13:10:00|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5957.6|5951.6|8
1701177300000|2023-11-28 13:15:00|5959.1|5953.1|5962.6|5956.6|5962.6|5956.6|5959.1|5953.1|51
1701177600000|2023-11-28 13:20:00|5962.1|5956.1|5963.6|5957.6|5963.6|5957.6|5960.1|5954.1|26
1701177900000|2023-11-28 13:25:00|5963.1|5957.1|5964.6|5958.6|5964.6|5958.6|5962.6|5956.6|82
1701178200000|2023-11-28 13:30:00|5965.6|5959.6|5967.1|5961.1|5967.6|5961.6|5965.1|5959.1|97
1701178500000|2023-11-28 13:35:00|5967.6|5961.6|5967.6|5961.6|5968.1|5962.1|5966.6|5960.6|11
1701178800000|2023-11-28 13:40:00|5968.1|5962.1|5970.1|5964.1|5971.1|5965.1|5967.6|5961.6|1064
1701179100000|2023-11-28 13:45:00|5970.6|5964.6|5966.6|5960.6|5970.6|5964.6|5964.6|5958.6|55
1701179400000|2023-11-28 13:50:00|5966.1|5960.1|5969.1|5963.1|5970.1|5964.1|5966.1|5960.1|22
1701179700000|2023-11-28 13:55:00|5968.6|5962.6|5968.6|5962.6|5969.6|5963.6|5967.6|5961.6|110
1701180000000|2023-11-28 14:00:00|5968.1|5962.1|5967.6|5961.6|5969.6|5963.6|5965.6|5959.6|154
1701180300000|2023-11-28 14:05:00|5968.1|5962.1|5970.6|5964.6|5971.6|5965.6|5967.6|5961.6|33
1701180600000|2023-11-28 14:10:00|5971.1|5965.1|5967.6|5961.6|5971.1|5965.1|5967.1|5961.1|2912
1701180900000|2023-11-28 14:15:00|5967.1|5961.1|5963.1|5957.1|5967.6|5961.6|5962.6|5956.6|27
1701181200000|2023-11-28 14:20:00|5963.6|5957.6|5964.6|5958.6|5964.6|5958.6|5962.6|5956.6|49
1701181500000|2023-11-28 14:25:00|5964.1|5958.1|5963.6|5957.6|5966.1|5960.1|5962.6|5956.6|109
1701181800000|2023-11-28 14:30:00|5964.1|5958.1|5970.6|5964.6|5971.1|5965.1|5952.6|5946.6|618
1701182100000|2023-11-28 14:35:00|5969.6|5963.6|5954.6|5948.6|5972.6|5966.6|5954.6|5948.6|532
1701182400000|2023-11-28 14:40:00|5955.6|5949.6|5937.6|5931.6|5956.6|5950.6|5932.6|5926.6|981
1701182700000|2023-11-28 14:45:00|5936.1|5930.1|5944.6|5938.6|5951.6|5945.6|5936.1|5930.1|802
1701183000000|2023-11-28 14:50:00|5945.1|5939.1|5934.6|5928.6|5950.1|5944.1|5934.6|5928.6|645
1701183300000|2023-11-28 14:55:00|5935.1|5929.1|5942.6|5936.6|5942.6|5936.6|5933.6|5927.6|281
1701183600000|2023-11-28 15:00:00|5941.6|5935.6|5938.6|5932.6|5942.1|5936.1|5929.6|5923.6|1087
1701183900000|2023-11-28 15:05:00|5939.1|5933.1|5939.1|5933.1|5944.6|5938.6|5935.1|5929.1|274
1701184200000|2023-11-28 15:10:00|5938.6|5932.6|5931.6|5925.6|5938.6|5932.6|5929.6|5923.6|322
1701184500000|2023-11-28 15:15:00|5932.6|5926.6|5932.6|5926.6|5938.6|5932.6|5931.6|5925.6|217
1701184800000|2023-11-28 15:20:00|5931.6|5925.6|5933.6|5927.6|5937.1|5931.1|5930.6|5924.6|131
1701185100000|2023-11-28 15:25:00|5933.1|5927.1|5931.6|5925.6|5935.6|5929.6|5929.6|5923.6|369
1701185400000|2023-11-28 15:30:00|5931.1|5925.1|5933.1|5927.1|5936.6|5930.6|5929.6|5923.6|180
1701185700000|2023-11-28 15:35:00|5932.6|5926.6|5938.6|5932.6|5939.6|5933.6|5929.6|5923.6|105
1701186000000|2023-11-28 15:40:00|5939.1|5933.1|5952.6|5946.6|5952.6|5946.6|5938.6|5932.6|250
1701186300000|2023-11-28 15:45:00|5952.1|5946.1|5949.6|5943.6|5955.6|5949.6|5949.6|5943.6|260
1701186600000|2023-11-28 15:50:00|5950.6|5944.6|5953.6|5947.6|5955.1|5949.1|5948.6|5942.6|99
1701186900000|2023-11-28 15:55:00|5953.1|5947.1|5956.6|5950.6|5956.6|5950.6|5951.6|5945.6|205
1701187200000|2023-11-28 16:00:00|5955.6|5949.6|5952.6|5946.6|5956.6|5950.6|5951.6|5945.6|143
1701187500000|2023-11-28 16:05:00|5953.6|5947.6|5953.6|5947.6|5957.6|5951.6|5952.6|5946.6|259
1701187800000|2023-11-28 16:10:00|5952.6|5946.6|5955.6|5949.6|5955.6|5949.6|5947.6|5941.6|304
1701188100000|2023-11-28 16:15:00|5956.6|5950.6|5956.6|5950.6|5958.6|5952.6|5954.1|5948.1|177
1701188400000|2023-11-28 16:20:00|5955.6|5949.6|5955.6|5949.6|5957.6|5951.6|5951.6|5945.6|304
1701188700000|2023-11-28 16:25:00|5956.1|5950.1|5957.6|5951.6|5961.1|5955.1|5955.6|5949.6|392
1701189000000|2023-11-28 16:30:00|5958.1|5952.1|5961.6|5955.6|5961.6|5955.6|5958.1|5952.1|210
1701189300000|2023-11-28 16:35:00|5962.1|5956.1|5962.1|5956.1|5962.6|5956.6|5958.6|5952.6|267
1701189600000|2023-11-28 16:40:00|5961.6|5955.6|5962.6|5956.6|5964.6|5958.6|5961.6|5955.6|1068
1701189900000|2023-11-28 16:45:00|5963.1|5957.1|5956.6|5950.6|5963.1|5957.1|5955.6|5949.6|208
1701190200000|2023-11-28 16:50:00|5955.6|5949.6|5956.6|5950.6|5956.6|5950.6|5953.6|5947.6|509
1701190500000|2023-11-28 16:55:00|5955.6|5949.6|5957.1|5951.1|5958.6|5952.6|5955.6|5949.6|617
1701190800000|2023-11-28 17:00:00|5956.1|5950.1|5957.1|5951.1|5960.1|5954.1|5956.1|5950.1|137
1701191100000|2023-11-28 17:05:00|5956.1|5950.1|5950.1|5944.1|5957.1|5951.1|5950.1|5944.1|800
1701191400000|2023-11-28 17:10:00|5949.1|5943.1|5953.1|5947.1|5955.1|5949.1|5949.1|5943.1|450
1701191700000|2023-11-28 17:15:00|5954.1|5948.1|5952.1|5946.1|5955.1|5949.1|5952.1|5946.1|105
1701192000000|2023-11-28 17:20:00|5951.1|5945.1|5951.1|5945.1|5952.1|5946.1|5949.1|5943.1|82
1701192300000|2023-11-28 17:25:00|5950.1|5944.1|5951.1|5945.1|5952.1|5946.1|5950.1|5944.1|82
1701192600000|2023-11-28 17:30:00|5950.1|5944.1|5948.1|5942.1|5951.1|5945.1|5947.1|5941.1|260
1701192900000|2023-11-28 17:35:00|5947.1|5941.1|5947.1|5941.1|5948.1|5942.1|5946.1|5940.1|91
1701193200000|2023-11-28 17:40:00|5946.1|5940.1|5943.1|5937.1|5947.1|5941.1|5942.1|5936.1|114
1701193500000|2023-11-28 17:45:00|5942.1|5936.1|5942.1|5936.1|5944.1|5938.1|5942.1|5936.1|46
1701193800000|2023-11-28 17:50:00|5941.1|5935.1|5946.1|5940.1|5947.1|5941.1|5939.1|5933.1|98
1701194100000|2023-11-28 17:55:00|5945.1|5939.1|5943.1|5937.1|5945.1|5939.1|5943.1|5937.1|194
1701194400000|2023-11-28 18:00:00|5942.1|5936.1|5938.1|5932.1|5943.1|5937.1|5935.1|5929.1|144
1701194700000|2023-11-28 18:05:00|5937.1|5931.1|5937.1|5931.1|5939.1|5933.1|5937.1|5931.1|950
1701195000000|2023-11-28 18:10:00|5938.1|5932.1|5935.1|5929.1|5938.1|5932.1|5935.1|5929.1|100
1701195300000|2023-11-28 18:15:00|5936.1|5930.1|5935.1|5929.1|5936.1|5930.1|5934.1|5928.1|45
1701195600000|2023-11-28 18:20:00|5937.1|5931.1|5936.1|5930.1|5937.1|5931.1|5936.1|5930.1|68
1701195900000|2023-11-28 18:25:00|5935.1|5929.1|5939.1|5933.1|5942.1|5936.1|5935.1|5929.1|125
1701196200000|2023-11-28 18:30:00|5940.1|5934.1|5941.1|5935.1|5945.1|5939.1|5940.1|5934.1|101
1701196500000|2023-11-28 18:35:00|5942.1|5936.1|5940.1|5934.1|5944.1|5938.1|5940.1|5934.1|167
1701196800000|2023-11-28 18:40:00|5939.1|5933.1|5937.1|5931.1|5940.1|5934.1|5937.1|5931.1|113
1701197100000|2023-11-28 18:45:00|5939.1|5933.1|5942.1|5936.1|5944.1|5938.1|5938.1|5932.1|157
1701197400000|2023-11-28 18:50:00|5941.1|5935.1|5944.1|5938.1|5947.1|5941.1|5939.1|5933.1|190
1701197700000|2023-11-28 18:55:00|5945.1|5939.1|5949.7|5931.7|5951.1|5945.1|5944.1|5931.7|302
1701198000000|2023-11-28 19:00:00|5949.6|5931.6|5948.8|5930.8|5950.7|5932.7|5948.8|5930.8|0
1701198300000|2023-11-28 19:05:00|5948.9|5930.9|5947.8|5929.8|5949|5931|5946.8|5928.8|0
1701198600000|2023-11-28 19:10:00|5947.9|5929.9|5948.7|5930.7|5949.2|5931.2|5947.8|5929.8|0
1701198900000|2023-11-28 19:15:00|5948.6|5930.6|5947|5929|5949.1|5931.1|5946.8|5928.8|0
1701199200000|2023-11-28 19:20:00|5947.1|5929.1|5946|5928|5949.2|5931.2|5945.8|5927.8|0
1701199500000|2023-11-28 19:25:00|5945.9|5927.9|5947.7|5929.7|5947.9|5929.9|5945.9|5927.9|0
1701199800000|2023-11-28 19:30:00|5947.8|5929.8|5944.3|5926.3|5947.8|5929.8|5943.7|5925.7|0
1701200100000|2023-11-28 19:35:00|5944.4|5926.4|5944.9|5926.9|5945.1|5927.1|5944.4|5926.4|0
1701200400000|2023-11-28 19:40:00|5945|5927|5945.8|5927.8|5946.9|5928.9|5944.9|5926.9|0
1701200700000|2023-11-28 19:45:00|5945.7|5927.7|5946.7|5928.7|5946.8|5928.8|5945.7|5927.7|0
1701201000000|2023-11-28 19:50:00|5946.8|5928.8|5950|5932|5950|5932|5946.8|5928.8|0
1701201300000|2023-11-28 19:55:00|5949.9|5931.9|5950.5|5932.5|5951.6|5933.6|5949.6|5931.6|0
1701201600000|2023-11-28 20:00:00|5950.6|5932.6|5950.5|5932.5|5951.4|5933.4|5950.3|5932.3|0
1701201900000|2023-11-28 20:05:00|5950.4|5932.4|5951.1|5933.1|5952.2|5934.2|5950.2|5932.2|0
1701202200000|2023-11-28 20:10:00|5951.2|5933.2|5954.4|5936.4|5954.5|5936.5|5951.1|5933.1|0
1701202500000|2023-11-28 20:15:00|5954.3|5936.3|5954.3|5936.3|5954.5|5936.5|5953.4|5935.4|0
1701202800000|2023-11-28 20:20:00|5954.2|5936.2|5952.4|5934.4|5954.2|5936.2|5952|5934|0
1701203100000|2023-11-28 20:25:00|5952.3|5934.3|5952.5|5934.5|5952.8|5934.8|5952.1|5934.1|0
1701203400000|2023-11-28 20:30:00|5952.6|5934.6|5955.8|5937.8|5955.9|5937.9|5952.4|5934.4|0
1701203700000|2023-11-28 20:35:00|5955.9|5937.9|5958.1|5940.1|5958.1|5940.1|5954|5936|0
1701204000000|2023-11-28 20:40:00|5958.9|5940.9|5957.7|5939.7|5958.9|5940.9|5957.1|5939.1|0
1701204300000|2023-11-28 20:45:00|5957.8|5939.8|5960|5942|5960.7|5942.7|5957.7|5939.7|0
1701204600000|2023-11-28 20:50:00|5960.1|5942.1|5960.4|5942.4|5962|5944|5959.2|5941.2|0
1701204900000|2023-11-28 20:55:00|5960.5|5942.5|5960|5942|5962.8|5944.8|5959.4|5941.4|0
1701205200000|2023-11-28 21:00:00|5960.1|5942.1|5960.7|5942.7|5961|5943|5959.9|5941.9|0
1701205500000|2023-11-28 21:05:00|5960.9|5942.9|5960.5|5942.5|5961|5943|5960.5|5942.5|0
1701205800000|2023-11-28 21:10:00|5960.7|5942.7|5961|5943|5961|5943|5960.5|5942.5|0
1701206100000|2023-11-28 21:15:00|5960.8|5942.8|5961.2|5943.2|5961.2|5943.2|5960.7|5942.7|0
1701206400000|2023-11-28 21:20:00|5961|5943|5961.5|5943.5|5961.8|5943.8|5961|5943|0
1701206700000|2023-11-28 21:25:00|5961.4|5943.4|5961.4|5943.4|5961.4|5943.4|5961.2|5943.2|0
1701207000000|2023-11-28 21:30:00|5961.6|5943.6|5961.6|5943.6|5961.8|5943.8|5961.6|5943.6|0
1701207300000|2023-11-28 21:35:00|5961.8|5943.8|5961.2|5943.2|5961.8|5943.8|5961.2|5943.2|0
1701207600000|2023-11-28 21:40:00|5961.4|5943.4|5961.6|5943.6|5961.6|5943.6|5961.4|5943.4|0
1701207900000|2023-11-28 21:45:00|5961.4|5943.4|5961.4|5943.4|5961.6|5943.6|5961.4|5943.4|0
1701208200000|2023-11-28 21:50:00|5961.2|5943.2|5961.2|5943.2|5961.4|5943.4|5961.2|5943.2|0
1701208500000|2023-11-28 21:55:00|5961|5943|5960.8|5942.8|5961|5943|5960.6|5942.6|0
1701208800000|2023-11-28 22:00:00|5960.7|5942.7|5961|5943|5961|5943|5960.7|5942.7|0
1701209100000|2023-11-28 22:05:00|5960.9|5942.9|5960.7|5942.7|5961|5943|5960.5|5942.5|0
1701209400000|2023-11-28 22:10:00|5960.6|5942.6|5960.8|5942.8|5960.8|5942.8|5960.6|5942.6|0
1701209700000|2023-11-28 22:15:00|5960.9|5942.9|5960.8|5942.8|5961.1|5943.1|5960.7|5942.7|0
1701210300000|2023-11-28 22:25:00|5960.7|5942.7|5960.7|5942.7|5960.7|5942.7|5960.7|5942.7|0
1701210600000|2023-11-28 22:30:00|5960.9|5942.9|5960.9|5942.9|5961.1|5943.1|5960.9|5942.9|0
1701210900000|2023-11-28 22:35:00|5961|5943|5961.2|5943.2|5961.2|5943.2|5961|5943|0
1701211800000|2023-11-28 22:50:00|5961.1|5943.1|5961.2|5943.2|5961.2|5943.2|5961|5943|0
1701212100000|2023-11-28 22:55:00|5961.1|5943.1|5961.8|5943.8|5961.8|5943.8|5961.1|5943.1|0
1701212400000|2023-11-28 23:00:00|5961.6|5943.6|5960.4|5942.4|5962.1|5944.1|5960.2|5942.2|0
1701212700000|2023-11-28 23:05:00|5960.2|5942.2|5960.4|5942.4|5960.7|5942.7|5960.2|5942.2|0
1701213000000|2023-11-28 23:10:00|5960.2|5942.2|5961.3|5943.3|5961.3|5943.3|5960.2|5942.2|0
1701213300000|2023-11-28 23:15:00|5961.1|5943.1|5961.3|5943.3|5961.5|5943.5|5960.9|5942.9|0
1701213600000|2023-11-28 23:20:00|5961.5|5943.5|5961.3|5943.3|5962|5944|5961.1|5943.1|0
1701213900000|2023-11-28 23:25:00|5961.5|5943.5|5961.5|5943.5|5961.5|5943.5|5961.3|5943.3|0
1701214200000|2023-11-28 23:30:00|5961.6|5943.6|5961.7|5943.7|5961.7|5943.7|5961.3|5943.3|0
1701214500000|2023-11-28 23:35:00|5961.6|5943.6|5962.7|5944.7|5962.7|5944.7|5961.5|5943.5|0
1701214800000|2023-11-28 23:40:00|5962.5|5944.5|5962.2|5944.2|5962.7|5944.7|5962|5944|0
1701215100000|2023-11-28 23:45:00|5962|5944|5962.4|5944.4|5962.4|5944.4|5962|5944|0
1701215400000|2023-11-28 23:50:00|5962.2|5944.2|5962.2|5944.2|5962.7|5944.7|5962.2|5944.2|0
1701215700000|2023-11-28 23:55:00|5962.4|5944.4|5962|5944|5962.4|5944.4|5962|5944|0
1701216000000|2023-11-29 00:00:00|5962.2|5944.2|5962|5944|5962.4|5944.4|5962|5944|0
1701216300000|2023-11-29 00:05:00|5962.2|5944.2|5962.2|5944.2|5962.2|5944.2|5962|5944|0
1701216600000|2023-11-29 00:10:00|5962|5944|5961.8|5943.8|5962|5944|5961.8|5943.8|0
1701216900000|2023-11-29 00:15:00|5962|5944|5961.8|5943.8|5962.4|5944.4|5961.6|5943.6|0
1701217200000|2023-11-29 00:20:00|5961.9|5943.9|5961.9|5943.9|5962|5944|5961.7|5943.7|0
1701217500000|2023-11-29 00:25:00|5962|5944|5961.9|5943.9|5962|5944|5961.7|5943.7|0
1701217800000|2023-11-29 00:30:00|5962|5944|5962.1|5944.1|5962.3|5944.3|5961.9|5943.9|0
1701218100000|2023-11-29 00:35:00|5962|5944|5962.3|5944.3|5962.5|5944.5|5961.9|5943.9|0
1701218400000|2023-11-29 00:40:00|5962.5|5944.5|5962.6|5944.6|5962.6|5944.6|5962.3|5944.3|0
1701218700000|2023-11-29 00:45:00|5962.7|5944.7|5963.3|5945.3|5963.3|5945.3|5962.7|5944.7|0
1701219000000|2023-11-29 00:50:00|5963.1|5945.1|5964.5|5946.5|5965.1|5947.1|5963.1|5945.1|0
1701219300000|2023-11-29 00:55:00|5964.3|5946.3|5964.3|5946.3|5964.5|5946.5|5964.1|5946.1|0
1701219600000|2023-11-29 01:00:00|5964.5|5946.5|5966.9|5948.9|5967.3|5949.3|5964.3|5946.3|0
1701219900000|2023-11-29 01:05:00|5967.1|5949.1|5965.6|5947.6|5967.3|5949.3|5965.6|5947.6|0
1701220200000|2023-11-29 01:10:00|5965.4|5947.4|5971.2|5953.2|5971.2|5953.2|5965.2|5947.2|0
1701220500000|2023-11-29 01:15:00|5976.1|5970.1|5971.1|5965.1|5982.1|5976.1|5959.1|5953.1|2415
1701220800000|2023-11-29 01:20:00|5970.1|5964.1|5960.1|5954.1|5970.1|5964.1|5955.1|5949.1|2376
1701221100000|2023-11-29 01:25:00|5961.1|5955.1|5963.1|5957.1|5966.1|5960.1|5959.1|5953.1|1232
1701221400000|2023-11-29 01:30:00|5962.1|5956.1|5921.1|5915.1|5964.1|5958.1|5919.1|5913.1|6645
1701221700000|2023-11-29 01:35:00|5920.1|5914.1|5920.1|5914.1|5933.1|5927.1|5919.1|5913.1|3915
1701222000000|2023-11-29 01:40:00|5919.1|5913.1|5908.1|5902.1|5920.1|5914.1|5907.1|5901.1|3037
1701222300000|2023-11-29 01:45:00|5909.1|5903.1|5883.1|5877.1|5912.1|5906.1|5881.1|5875.1|3757
1701222600000|2023-11-29 01:50:00|5882.1|5876.1|5889.1|5883.1|5891.1|5885.1|5878.1|5872.1|2856
1701222900000|2023-11-29 01:55:00|5888.1|5882.1|5893.1|5887.1|5898.1|5892.1|5887.1|5881.1|2293
1701223200000|2023-11-29 02:00:00|5894.1|5888.1|5891.1|5885.1|5902.1|5896.1|5889.1|5883.1|1925
1701223500000|2023-11-29 02:05:00|5892.1|5886.1|5888.1|5882.1|5899.1|5893.1|5887.1|5881.1|1661
1701223800000|2023-11-29 02:10:00|5889.1|5883.1|5885.1|5879.1|5902.1|5896.1|5884.1|5878.1|1969
1701224100000|2023-11-29 02:15:00|5884.1|5878.1|5876.1|5870.1|5893.1|5887.1|5872.1|5866.1|2677
1701224400000|2023-11-29 02:20:00|5875.1|5869.1|5878.1|5872.1|5883.1|5877.1|5874.1|5868.1|2915
1701224700000|2023-11-29 02:25:00|5879.1|5873.1|5874.1|5868.1|5884.1|5878.1|5872.1|5866.1|1578
1701225000000|2023-11-29 02:30:00|5873.1|5867.1|5879|5873|5885|5879|5873.1|5867.1|2206
1701225300000|2023-11-29 02:35:00|5878|5872|5867.4|5861.4|5883|5877|5862|5856|2380
1701225600000|2023-11-29 02:40:00|5866.4|5860.4|5865.4|5859.4|5874.4|5868.4|5860.4|5854.4|2680
1701225900000|2023-11-29 02:45:00|5866.4|5860.4|5863.4|5857.4|5872.4|5866.4|5859.4|5853.4|4513
1701226200000|2023-11-29 02:50:00|5861.4|5855.4|5858.4|5852.4|5871.4|5865.4|5856.4|5850.4|1913
1701226500000|2023-11-29 02:55:00|5857.4|5851.4|5863.4|5857.4|5863.4|5857.4|5856.4|5850.4|2650
1701226800000|2023-11-29 03:00:00|5862.4|5856.4|5862.4|5856.4|5867.4|5861.4|5857.4|5851.4|2227
1701227100000|2023-11-29 03:05:00|5861.4|5855.4|5849.4|5843.4|5864.4|5858.4|5848.4|5842.4|1501
1701227400000|2023-11-29 03:10:00|5850.4|5844.4|5853.4|5847.4|5854.4|5848.4|5847.4|5841.4|1293
1701227700000|2023-11-29 03:15:00|5852.4|5846.4|5855.4|5849.4|5857.4|5851.4|5849.4|5843.4|1296
1701228000000|2023-11-29 03:20:00|5854.4|5848.4|5852.4|5846.4|5861.4|5855.4|5850.4|5844.4|1304
1701228300000|2023-11-29 03:25:00|5851.4|5845.4|5856.4|5850.4|5858.4|5852.4|5850.4|5844.4|1385
1701228600000|2023-11-29 03:30:00|5857.4|5851.4|5853.4|5847.4|5858.4|5852.4|5850.4|5844.4|999
1701228900000|2023-11-29 03:35:00|5852.4|5846.4|5850.4|5844.4|5852.4|5846.4|5846.4|5840.4|941
1701229200000|2023-11-29 03:40:00|5849.4|5843.4|5845.4|5839.4|5853.4|5847.4|5844.4|5838.4|1522
1701229500000|2023-11-29 03:45:00|5846.4|5840.4|5848.4|5842.4|5851.4|5845.4|5846.4|5840.4|1025
1701229800000|2023-11-29 03:50:00|5849.4|5843.4|5846.4|5840.4|5850.4|5844.4|5845.4|5839.4|1868
1701230100000|2023-11-29 03:55:00|5845.4|5839.4|5846.4|5840.4|5848.4|5842.4|5843.4|5837.4|1160
1701230400000|2023-11-29 04:00:00|5852.4|5834.4|5852.3|5834.3|5852.4|5834.4|5851.9|5833.9|21
1701230700000|2023-11-29 04:05:00|5852.1|5834.1|5852.5|5834.5|5852.5|5834.5|5851.9|5833.9|0
1701231000000|2023-11-29 04:10:00|5852.7|5834.7|5852.5|5834.5|5852.9|5834.9|5852.5|5834.5|0
1701231300000|2023-11-29 04:15:00|5852.4|5834.4|5852.5|5834.5|5852.5|5834.5|5852.1|5834.1|0
1701231600000|2023-11-29 04:20:00|5852.6|5834.6|5853.1|5835.1|5853.1|5835.1|5852.5|5834.5|0
1701231900000|2023-11-29 04:25:00|5852.9|5834.9|5853.3|5835.3|5853.3|5835.3|5852.9|5834.9|0
1701232200000|2023-11-29 04:30:00|5853.1|5835.1|5851.6|5833.6|5853.3|5835.3|5851.6|5833.6|0
1701232500000|2023-11-29 04:35:00|5851.4|5833.4|5851.3|5833.3|5851.7|5833.7|5851.3|5833.3|0
1701232800000|2023-11-29 04:40:00|5851.1|5833.1|5851.1|5833.1|5851.5|5833.5|5851.1|5833.1|0
1701233100000|2023-11-29 04:45:00|5851.3|5833.3|5851.3|5833.3|5851.5|5833.5|5851.3|5833.3|0
1701233400000|2023-11-29 04:50:00|5851.5|5833.5|5850.8|5832.8|5851.5|5833.5|5850.8|5832.8|0
1701233700000|2023-11-29 04:55:00|5851|5833|5851.3|5833.3|5851.5|5833.5|5851|5833|0
1701234000000|2023-11-29 05:00:00|5851.1|5833.1|5844.4|5838.4|5854.4|5848.4|5843.4|5833.1|2468
1701234300000|2023-11-29 05:05:00|5845.4|5839.4|5845.4|5839.4|5852.4|5846.4|5840.4|5834.4|2179
1701234600000|2023-11-29 05:10:00|5844.4|5838.4|5837.4|5831.4|5846.4|5840.4|5833.4|5827.4|1979
1701234900000|2023-11-29 05:15:00|5836.4|5830.4|5838.4|5832.4|5841.4|5835.4|5835.4|5829.4|1729
1701235200000|2023-11-29 05:20:00|5837.4|5831.4|5826.4|5820.4|5837.4|5831.4|5825.4|5819.4|1324
1701235500000|2023-11-29 05:25:00|5827.4|5821.4|5823.4|5817.4|5831.4|5825.4|5819.4|5813.4|2073
1701235800000|2023-11-29 05:30:00|5824.4|5818.4|5820.4|5814.4|5825.4|5819.4|5818.4|5812.4|1946
1701236100000|2023-11-29 05:35:00|5821.4|5815.4|5817.4|5811.4|5826.4|5820.4|5813.4|5807.4|1387
1701236400000|2023-11-29 05:40:00|5816.4|5810.4|5815.4|5809.4|5820.4|5814.4|5813.4|5807.4|1971
1701236700000|2023-11-29 05:45:00|5816.4|5810.4|5819.4|5813.4|5820.4|5814.4|5814.4|5808.4|1486
1701237000000|2023-11-29 05:50:00|5820.4|5814.4|5817.4|5811.4|5820.4|5814.4|5809.4|5803.4|1669
1701237300000|2023-11-29 05:55:00|5816.4|5810.4|5821.4|5815.4|5822.4|5816.4|5813.4|5807.4|1812
1701237600000|2023-11-29 06:00:00|5822.4|5816.4|5811.4|5805.4|5822.4|5816.4|5808.4|5802.4|2183
1701237900000|2023-11-29 06:05:00|5812.4|5806.4|5809.4|5803.4|5812.4|5806.4|5804.4|5798.4|1228
1701238200000|2023-11-29 06:10:00|5808.4|5802.4|5802.4|5796.4|5810.4|5804.4|5801.4|5795.4|1423
1701238500000|2023-11-29 06:15:00|5803.4|5797.4|5802.4|5796.4|5803.4|5797.4|5793.4|5787.4|2205
1701238800000|2023-11-29 06:20:00|5803.4|5797.4|5814.4|5808.4|5816.4|5810.4|5801.4|5795.4|2323
1701239100000|2023-11-29 06:25:00|5813.4|5807.4|5810.4|5804.4|5813.4|5807.4|5805.4|5799.4|1752
1701239400000|2023-11-29 06:30:00|5811.4|5805.4|5818.4|5812.4|5820.4|5814.4|5810.4|5804.4|1871
1701239700000|2023-11-29 06:35:00|5819.4|5813.4|5823.4|5817.4|5826.4|5820.4|5819.4|5813.4|2327
1701240000000|2023-11-29 06:40:00|5822.4|5816.4|5815.4|5809.4|5823.4|5817.4|5815.4|5809.4|1894
1701240300000|2023-11-29 06:45:00|5816.4|5810.4|5821.4|5815.4|5822.4|5816.4|5815.4|5809.4|2108
1701240600000|2023-11-29 06:50:00|5820.4|5814.4|5821.4|5815.4|5823.4|5817.4|5816.4|5810.4|1547
1701240900000|2023-11-29 06:55:00|5820.4|5814.4|5819.4|5813.4|5823.4|5817.4|5818.4|5812.4|1238
1701241200000|2023-11-29 07:00:00|5820.4|5814.4|5811.4|5805.4|5821.4|5815.4|5811.4|5805.4|1491
1701241500000|2023-11-29 07:05:00|5810.4|5804.4|5810.4|5804.4|5813.4|5807.4|5806.4|5800.4|1542
1701241800000|2023-11-29 07:10:00|5809.4|5803.4|5807.4|5801.4|5813.4|5807.4|5803.4|5797.4|3791
1701242100000|2023-11-29 07:15:00|5808.4|5802.4|5803.4|5797.4|5808.4|5802.4|5798.4|5792.4|1338
1701242400000|2023-11-29 07:20:00|5804.4|5798.4|5807.4|5801.4|5809.4|5803.4|5800.4|5794.4|1457
1701242700000|2023-11-29 07:25:00|5808.4|5802.4|5808.4|5802.4|5810.4|5804.4|5805.4|5799.4|1561
1701243000000|2023-11-29 07:30:00|5807.4|5801.4|5805.4|5799.4|5808.4|5802.4|5803.4|5797.4|1647
1701243300000|2023-11-29 07:35:00|5806.4|5800.4|5817.4|5811.4|5819.4|5813.4|5805.4|5799.4|2830
1701243600000|2023-11-29 07:40:00|5816.4|5810.4|5814.4|5808.4|5818.4|5812.4|5813.4|5807.4|2169
1701243900000|2023-11-29 07:45:00|5813.4|5807.4|5815.4|5809.4|5817.4|5811.4|5813.4|5807.4|2177
1701244200000|2023-11-29 07:50:00|5816.4|5810.4|5814.4|5808.4|5818.4|5812.4|5812.4|5806.4|3466
1701244500000|2023-11-29 07:55:00|5815.4|5809.4|5822.4|5816.4|5824.4|5818.4|5815.4|5809.4|3951
1701244800000|2023-11-29 08:00:00|5821.9|5815.9|5827.9|5821.9|5829.9|5823.9|5820.9|5814.9|4241
1701245100000|2023-11-29 08:05:00|5826.9|5820.9|5824.9|5818.9|5830.9|5824.9|5820.9|5814.9|3672
1701245400000|2023-11-29 08:10:00|5823.9|5817.9|5829.9|5823.9|5830.9|5824.9|5822.9|5816.9|3548
1701245700000|2023-11-29 08:15:00|5830.9|5824.9|5830.9|5824.9|5832.9|5826.9|5827.9|5821.9|2118
1701246000000|2023-11-29 08:20:00|5829.9|5823.9|5826.9|5820.9|5829.9|5823.9|5822.9|5816.9|1577
1701246300000|2023-11-29 08:25:00|5827.9|5821.9|5815.9|5809.9|5827.9|5821.9|5815.9|5809.9|2564
1701246600000|2023-11-29 08:30:00|5826.4|5808.4|5827.9|5809.9|5828.7|5810.7|5826.4|5808.4|57
1701246900000|2023-11-29 08:35:00|5827.8|5809.8|5832.2|5814.2|5832.2|5814.2|5827.6|5809.6|12
1701247200000|2023-11-29 08:40:00|5832.4|5814.4|5833|5815|5834|5816|5832.2|5814.2|0
1701247500000|2023-11-29 08:45:00|5832.8|5814.8|5832.3|5814.3|5833.5|5815.5|5832.3|5814.3|0
1701247800000|2023-11-29 08:50:00|5832.5|5814.5|5832|5814|5832.7|5814.7|5831.3|5813.3|0
1701248100000|2023-11-29 08:55:00|5832.2|5814.2|5832.2|5814.2|5832.6|5814.6|5831.7|5813.7|0
1701248400000|2023-11-29 09:00:00|5832.4|5814.4|5832.7|5814.7|5833|5815|5831.5|5813.5|0
1701248700000|2023-11-29 09:05:00|5832.6|5814.6|5833.2|5815.2|5833.5|5815.5|5832.2|5814.2|0
1701249000000|2023-11-29 09:10:00|5833|5815|5832.7|5814.7|5833.1|5815.1|5832|5814|0
1701249300000|2023-11-29 09:15:00|5816.9|5810.9|5830.9|5824.9|5830.9|5824.9|5815.9|5809.9|666
1701249600000|2023-11-29 09:20:00|5829.9|5823.9|5834.9|5828.9|5837.9|5831.9|5829.9|5823.9|926
1701249900000|2023-11-29 09:25:00|5832.9|5826.9|5835.9|5829.9|5835.9|5829.9|5832.9|5826.9|114
1701250200000|2023-11-29 09:30:00|5836.9|5830.9|5833.9|5827.9|5836.9|5830.9|5833.9|5827.9|60
1701250500000|2023-11-29 09:35:00|5832.9|5826.9|5834.9|5828.9|5836.9|5830.9|5832.9|5826.9|146
1701250800000|2023-11-29 09:40:00|5835.9|5829.9|5830.9|5824.9|5835.9|5829.9|5830.9|5824.9|178
1701251100000|2023-11-29 09:45:00|5831.9|5825.9|5838.9|5832.9|5838.9|5832.9|5831.9|5825.9|125
1701251400000|2023-11-29 09:50:00|5839.9|5833.9|5840.9|5834.9|5841.9|5835.9|5838.9|5832.9|173
1701251700000|2023-11-29 09:55:00|5841.9|5835.9|5840.9|5834.9|5842.9|5836.9|5837.9|5831.9|166
1701252000000|2023-11-29 10:00:00|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5840.9|5834.9|261
1701252300000|2023-11-29 10:05:00|5840.9|5834.9|5842.9|5836.9|5843.9|5837.9|5840.9|5834.9|98
1701252600000|2023-11-29 10:10:00|5843.9|5837.9|5840.9|5834.9|5844.9|5838.9|5840.9|5834.9|55
1701252900000|2023-11-29 10:15:00|5839.9|5833.9|5837.9|5831.9|5839.9|5833.9|5836.9|5830.9|266
1701253200000|2023-11-29 10:20:00|5838.9|5832.9|5839.9|5833.9|5840.9|5834.9|5837.9|5831.9|98
1701253500000|2023-11-29 10:25:00|5838.9|5832.9|5839.9|5833.9|5840.9|5834.9|5837.9|5831.9|130
1701253800000|2023-11-29 10:30:00|5838.9|5832.9|5838.9|5832.9|5839.9|5833.9|5835.9|5829.9|39
1701254100000|2023-11-29 10:35:00|5837.9|5831.9|5836.9|5830.9|5839.9|5833.9|5835.9|5829.9|144
1701254400000|2023-11-29 10:40:00|5835.9|5829.9|5833.9|5827.9|5836.9|5830.9|5832.9|5826.9|56
1701254700000|2023-11-29 10:45:00|5834.9|5828.9|5832.9|5826.9|5834.9|5828.9|5832.9|5826.9|21
1701255000000|2023-11-29 10:50:00|5833.9|5827.9|5832.9|5826.9|5833.9|5827.9|5830.9|5824.9|28
1701255300000|2023-11-29 10:55:00|5833.9|5827.9|5831.9|5825.9|5833.9|5827.9|5831.9|5825.9|19
1701255600000|2023-11-29 11:00:00|5832.4|5826.4|5832.4|5826.4|5833.4|5827.4|5831.4|5825.4|117
1701255900000|2023-11-29 11:05:00|5831.9|5825.9|5831.4|5825.4|5832.4|5826.4|5829.4|5823.4|142
1701256200000|2023-11-29 11:10:00|5831.9|5825.9|5832.4|5826.4|5833.4|5827.4|5830.4|5824.4|25
1701256500000|2023-11-29 11:15:00|5831.9|5825.9|5830.9|5824.9|5832.4|5826.4|5829.4|5823.4|80
1701256800000|2023-11-29 11:20:00|5830.4|5824.4|5829.4|5823.4|5830.9|5824.9|5828.4|5822.4|24
1701257100000|2023-11-29 11:25:00|5829.9|5823.9|5828.9|5822.9|5831.4|5825.4|5827.9|5821.9|66
1701257400000|2023-11-29 11:30:00|5829.4|5823.4|5828.9|5822.9|5829.4|5823.4|5826.4|5820.4|63
1701257700000|2023-11-29 11:35:00|5829.4|5823.4|5829.4|5823.4|5829.9|5823.9|5828.4|5822.4|11
1701258000000|2023-11-29 11:40:00|5828.9|5822.9|5829.4|5823.4|5829.9|5823.9|5827.4|5821.4|25
1701258300000|2023-11-29 11:45:00|5829.9|5823.9|5829.9|5823.9|5830.4|5824.4|5828.4|5822.4|32
1701258600000|2023-11-29 11:50:00|5830.4|5824.4|5832.9|5826.9|5832.9|5826.9|5829.4|5823.4|18
1701258900000|2023-11-29 11:55:00|5832.4|5826.4|5833.4|5827.4|5833.9|5827.9|5832.4|5826.4|102
1701259200000|2023-11-29 12:00:00|5832.9|5826.9|5834.4|5828.4|5835.4|5829.4|5832.9|5826.9|232
1701259500000|2023-11-29 12:05:00|5835.4|5829.4|5833.4|5827.4|5837.4|5831.4|5833.4|5827.4|36
1701259800000|2023-11-29 12:10:00|5834.4|5828.4|5836.4|5830.4|5836.4|5830.4|5833.4|5827.4|69
1701260100000|2023-11-29 12:15:00|5836.9|5830.9|5837.9|5831.9|5838.4|5832.4|5836.4|5830.4|38
1701260400000|2023-11-29 12:20:00|5837.4|5831.4|5838.4|5832.4|5838.4|5832.4|5836.4|5830.4|44
1701260700000|2023-11-29 12:25:00|5837.9|5831.9|5835.4|5829.4|5838.4|5832.4|5834.9|5828.9|34
1701261000000|2023-11-29 12:30:00|5835.9|5829.9|5836.9|5830.9|5838.4|5832.4|5835.4|5829.4|32
1701261300000|2023-11-29 12:35:00|5837.4|5831.4|5837.4|5831.4|5838.4|5832.4|5835.4|5829.4|76
1701261600000|2023-11-29 12:40:00|5838.4|5832.4|5836.4|5830.4|5838.4|5832.4|5835.9|5829.9|46
1701261900000|2023-11-29 12:45:00|5835.9|5829.9|5835.4|5829.4|5836.4|5830.4|5833.4|5827.4|51
1701262200000|2023-11-29 12:50:00|5835.9|5829.9|5836.4|5830.4|5836.4|5830.4|5835.4|5829.4|24
1701262500000|2023-11-29 12:55:00|5835.4|5829.4|5837.4|5831.4|5839.4|5833.4|5835.4|5829.4|225
1701262800000|2023-11-29 13:00:00|5838.4|5832.4|5831.9|5825.9|5838.4|5832.4|5830.4|5824.4|132
1701263100000|2023-11-29 13:05:00|5831.4|5825.4|5833.9|5827.9|5834.9|5828.9|5829.4|5823.4|96
1701263400000|2023-11-29 13:10:00|5833.4|5827.4|5833.4|5827.4|5835.4|5829.4|5832.9|5826.9|51
1701263700000|2023-11-29 13:15:00|5833.9|5827.9|5833.4|5827.4|5836.4|5830.4|5832.9|5826.9|57
1701264000000|2023-11-29 13:20:00|5833.9|5827.9|5835.9|5829.9|5836.4|5830.4|5833.9|5827.9|89
1701264300000|2023-11-29 13:25:00|5836.4|5830.4|5832.9|5826.9|5836.4|5830.4|5832.4|5826.4|59
1701264600000|2023-11-29 13:30:00|5832.4|5826.4|5831.4|5825.4|5836.4|5830.4|5826.9|5820.9|275
1701264900000|2023-11-29 13:35:00|5831.9|5825.9|5824.9|5818.9|5832.4|5826.4|5823.4|5817.4|225
1701265200000|2023-11-29 13:40:00|5825.4|5819.4|5826.9|5820.9|5829.9|5823.9|5824.4|5818.4|123
1701265500000|2023-11-29 13:45:00|5826.4|5820.4|5826.4|5820.4|5829.4|5823.4|5824.9|5818.9|80
1701265800000|2023-11-29 13:50:00|5826.9|5820.9|5824.9|5818.9|5828.4|5822.4|5824.9|5818.9|83
1701266100000|2023-11-29 13:55:00|5825.4|5819.4|5822.9|5816.9|5827.9|5821.9|5821.4|5815.4|85
1701266400000|2023-11-29 14:00:00|5823.4|5817.4|5822.4|5816.4|5825.4|5819.4|5816.9|5810.9|402
1701266700000|2023-11-29 14:05:00|5821.9|5815.9|5823.9|5817.9|5826.4|5820.4|5820.4|5814.4|133
1701267000000|2023-11-29 14:10:00|5824.4|5818.4|5824.9|5818.9|5825.9|5819.9|5820.9|5814.9|140
1701267300000|2023-11-29 14:15:00|5825.4|5819.4|5826.4|5820.4|5828.4|5822.4|5824.4|5818.4|207
1701267600000|2023-11-29 14:20:00|5825.9|5819.9|5828.4|5822.4|5829.4|5823.4|5824.4|5818.4|241
1701267900000|2023-11-29 14:25:00|5827.9|5821.9|5832.4|5826.4|5836.9|5830.9|5827.4|5821.4|240
1701268200000|2023-11-29 14:30:00|5832.9|5826.9|5840.4|5834.4|5842.4|5836.4|5827.4|5821.4|907
1701268500000|2023-11-29 14:35:00|5840.9|5834.9|5850.9|5844.9|5855.4|5849.4|5837.4|5831.4|1197
1701268800000|2023-11-29 14:40:00|5851.4|5845.4|5845.9|5839.9|5854.9|5848.9|5845.4|5839.4|592
1701269100000|2023-11-29 14:45:00|5845.4|5839.4|5838.4|5832.4|5851.4|5845.4|5835.9|5829.9|544
1701269400000|2023-11-29 14:50:00|5838.9|5832.9|5856.4|5850.4|5859.4|5853.4|5838.4|5832.4|649
1701269700000|2023-11-29 14:55:00|5856.9|5850.9|5857.4|5851.4|5862.4|5856.4|5853.4|5847.4|720
1701270000000|2023-11-29 15:00:00|5857.9|5851.9|5862.9|5856.9|5865.4|5859.4|5855.4|5849.4|758
1701270300000|2023-11-29 15:05:00|5863.4|5857.4|5855.4|5849.4|5863.9|5857.9|5853.4|5847.4|611
1701270600000|2023-11-29 15:10:00|5854.9|5848.9|5856.9|5850.9|5858.9|5852.9|5853.4|5847.4|361
1701270900000|2023-11-29 15:15:00|5857.4|5851.4|5857.4|5851.4|5861.9|5855.9|5853.4|5847.4|567
1701271200000|2023-11-29 15:20:00|5856.9|5850.9|5854.4|5848.4|5863.4|5857.4|5853.4|5847.4|447
1701271500000|2023-11-29 15:25:00|5854.9|5848.9|5859.9|5853.9|5860.4|5854.4|5854.9|5848.9|306
1701271800000|2023-11-29 15:30:00|5859.4|5853.4|5859.9|5853.9|5863.9|5857.9|5857.4|5851.4|358
1701272100000|2023-11-29 15:35:00|5860.4|5854.4|5863.4|5857.4|5863.4|5857.4|5857.9|5851.9|370
1701272400000|2023-11-29 15:40:00|5863.9|5857.9|5867.4|5861.4|5869.4|5863.4|5860.4|5854.4|584
1701272700000|2023-11-29 15:45:00|5866.9|5860.9|5858.9|5852.9|5867.4|5861.4|5855.4|5849.4|304
1701273000000|2023-11-29 15:50:00|5859.4|5853.4|5858.9|5852.9|5863.4|5857.4|5858.4|5852.4|228
1701273300000|2023-11-29 15:55:00|5859.4|5853.4|5852.4|5846.4|5859.4|5853.4|5852.4|5846.4|382
1701273600000|2023-11-29 16:00:00|5851.4|5845.4|5853.4|5847.4|5855.4|5849.4|5848.4|5842.4|405
1701273900000|2023-11-29 16:05:00|5853.9|5847.9|5843.4|5837.4|5854.4|5848.4|5843.4|5837.4|201
1701274200000|2023-11-29 16:10:00|5842.9|5836.9|5839.9|5833.9|5844.4|5838.4|5838.9|5832.9|395
1701274500000|2023-11-29 16:15:00|5839.4|5833.4|5827.4|5821.4|5839.9|5833.9|5827.4|5821.4|449
1701274800000|2023-11-29 16:20:00|5827.9|5821.9|5830.4|5824.4|5831.4|5825.4|5824.4|5818.4|587
1701275100000|2023-11-29 16:25:00|5830.9|5824.9|5827.4|5821.4|5831.4|5825.4|5824.4|5818.4|503
1701275400000|2023-11-29 16:30:00|5827.9|5821.9|5825.4|5819.4|5828.4|5822.4|5820.4|5814.4|368
1701275700000|2023-11-29 16:35:00|5825.9|5819.9|5826.9|5820.9|5830.4|5824.4|5825.9|5819.9|162
1701276000000|2023-11-29 16:40:00|5826.4|5820.4|5824.9|5818.9|5827.9|5821.9|5824.4|5818.4|109
1701276300000|2023-11-29 16:45:00|5825.4|5819.4|5830.4|5824.4|5830.4|5824.4|5823.4|5817.4|241
1701276600000|2023-11-29 16:50:00|5829.9|5823.9|5830.4|5824.4|5830.4|5824.4|5826.4|5820.4|274
1701276900000|2023-11-29 16:55:00|5829.9|5823.9|5828.9|5822.9|5830.4|5824.4|5828.4|5822.4|259
1701277200000|2023-11-29 17:00:00|5829.9|5823.9|5830.9|5824.9|5830.9|5824.9|5827.9|5821.9|239
1701277500000|2023-11-29 17:05:00|5831.9|5825.9|5832.9|5826.9|5833.9|5827.9|5830.9|5824.9|146
1701277800000|2023-11-29 17:10:00|5833.9|5827.9|5831.9|5825.9|5833.9|5827.9|5830.9|5824.9|139
1701278100000|2023-11-29 17:15:00|5830.9|5824.9|5832.9|5826.9|5834.9|5828.9|5830.9|5824.9|310
1701278400000|2023-11-29 17:20:00|5831.9|5825.9|5829.9|5823.9|5831.9|5825.9|5828.9|5822.9|264
1701278700000|2023-11-29 17:25:00|5828.9|5822.9|5829.9|5823.9|5830.9|5824.9|5828.9|5822.9|128
1701279000000|2023-11-29 17:30:00|5831.9|5825.9|5830.9|5824.9|5831.9|5825.9|5829.9|5823.9|22
1701279300000|2023-11-29 17:35:00|5829.9|5823.9|5831.9|5825.9|5832.9|5826.9|5829.9|5823.9|62
1701279600000|2023-11-29 17:40:00|5830.9|5824.9|5833.9|5827.9|5834.9|5828.9|5829.9|5823.9|215
1701279900000|2023-11-29 17:45:00|5832.9|5826.9|5834.9|5828.9|5835.9|5829.9|5832.9|5826.9|111
1701280200000|2023-11-29 17:50:00|5835.9|5829.9|5833.9|5827.9|5835.9|5829.9|5833.9|5827.9|36
1701280500000|2023-11-29 17:55:00|5834.9|5828.9|5834.9|5828.9|5835.9|5829.9|5833.9|5827.9|42
1701280800000|2023-11-29 18:00:00|5835.9|5829.9|5835.9|5829.9|5838.9|5832.9|5834.9|5828.9|113
1701281100000|2023-11-29 18:05:00|5836.9|5830.9|5837.9|5831.9|5837.9|5831.9|5835.9|5829.9|105
1701281400000|2023-11-29 18:10:00|5836.9|5830.9|5832.9|5826.9|5836.9|5830.9|5832.9|5826.9|83
1701281700000|2023-11-29 18:15:00|5833.9|5827.9|5831.9|5825.9|5834.9|5828.9|5831.9|5825.9|60
1701282000000|2023-11-29 18:20:00|5830.9|5824.9|5831.9|5825.9|5833.9|5827.9|5830.9|5824.9|48
1701282300000|2023-11-29 18:25:00|5829.9|5823.9|5833.9|5827.9|5833.9|5827.9|5829.9|5823.9|89
1701282600000|2023-11-29 18:30:00|5832.9|5826.9|5831.9|5825.9|5834.9|5828.9|5829.9|5823.9|204
1701282900000|2023-11-29 18:35:00|5832.9|5826.9|5834.9|5828.9|5834.9|5828.9|5832.9|5826.9|214
1701283200000|2023-11-29 18:40:00|5835.9|5829.9|5835.9|5829.9|5838.9|5832.9|5833.9|5827.9|284
1701283500000|2023-11-29 18:45:00|5836.9|5830.9|5837.9|5831.9|5838.9|5832.9|5834.9|5828.9|270
1701283800000|2023-11-29 18:50:00|5836.9|5830.9|5836.9|5830.9|5837.9|5831.9|5835.9|5829.9|264
1701284100000|2023-11-29 18:55:00|5837.9|5831.9|5838.9|5820.9|5840.9|5834.9|5836.9|5820.9|188
1701284400000|2023-11-29 19:00:00|5838.8|5820.8|5837.7|5819.7|5839.8|5821.8|5837.5|5819.5|5
1701284700000|2023-11-29 19:05:00|5837.8|5819.8|5834.8|5816.8|5837.8|5819.8|5834.3|5816.3|0
1701285000000|2023-11-29 19:10:00|5835.7|5817.7|5836.2|5818.2|5837.7|5819.7|5835.5|5817.5|0
1701285300000|2023-11-29 19:15:00|5836.3|5818.3|5838.5|5820.5|5839.8|5821.8|5836.1|5818.1|0
1701285600000|2023-11-29 19:20:00|5838.4|5820.4|5838.5|5820.5|5838.9|5820.9|5838.4|5820.4|0
1701285900000|2023-11-29 19:25:00|5838.4|5820.4|5838.2|5820.2|5838.5|5820.5|5838.1|5820.1|0
1701286200000|2023-11-29 19:30:00|5838.1|5820.1|5837.7|5819.7|5838.1|5820.1|5836.7|5818.7|0
1701286500000|2023-11-29 19:35:00|5837.6|5819.6|5833.2|5815.2|5837.8|5819.8|5833.2|5815.2|0
1701286800000|2023-11-29 19:40:00|5833.1|5815.1|5832.4|5814.4|5833.5|5815.5|5832.4|5814.4|0
1701287100000|2023-11-29 19:45:00|5832.5|5814.5|5831.9|5813.9|5833.8|5815.8|5831.9|5813.9|0
1701287400000|2023-11-29 19:50:00|5831.8|5813.8|5834.5|5816.5|5834.6|5816.6|5831.8|5813.8|0
1701287700000|2023-11-29 19:55:00|5834.4|5816.4|5833.9|5815.9|5834.5|5816.5|5833.5|5815.5|0
1701288000000|2023-11-29 20:00:00|5834|5816|5832|5814|5834|5816|5832|5814|0
1701288300000|2023-11-29 20:05:00|5832.1|5814.1|5831.3|5813.3|5832.2|5814.2|5830.1|5812.1|0
1701288600000|2023-11-29 20:10:00|5831.2|5813.2|5828.1|5810.1|5831.3|5813.3|5828|5810|0
1701288900000|2023-11-29 20:15:00|5828.2|5810.2|5824.9|5806.9|5828.2|5810.2|5824.5|5806.5|0
1701289200000|2023-11-29 20:20:00|5824.8|5806.8|5820|5802|5824.9|5806.9|5820|5802|0
1701289500000|2023-11-29 20:25:00|5820.1|5802.1|5820.6|5802.6|5821.7|5803.7|5820|5802|0
1701289800000|2023-11-29 20:30:00|5820.5|5802.5|5820.6|5802.6|5821.7|5803.7|5820.5|5802.5|0
1701290100000|2023-11-29 20:35:00|5820.5|5802.5|5823.7|5805.7|5828.2|5810.2|5820.4|5802.4|0
1701290400000|2023-11-29 20:40:00|5823.6|5805.6|5825.2|5807.2|5825.2|5807.2|5823|5805|0
1701290700000|2023-11-29 20:45:00|5825.1|5807.1|5822.7|5804.7|5825.1|5807.1|5821.6|5803.6|0
1701291000000|2023-11-29 20:50:00|5822.6|5804.6|5825.1|5807.1|5827.8|5809.8|5822.5|5804.5|0
1701291300000|2023-11-29 20:55:00|5825.2|5807.2|5827.2|5809.2|5827.5|5809.5|5823.9|5805.9|0
1701291600000|2023-11-29 21:00:00|5827.7|5809.7|5830.4|5812.4|5830.6|5812.6|5827|5809|0
1701291900000|2023-11-29 21:05:00|5830.2|5812.2|5831.2|5813.2|5831.8|5813.8|5830.1|5812.1|0
1701292200000|2023-11-29 21:10:00|5831.4|5813.4|5831.4|5813.4|5831.8|5813.8|5831.2|5813.2|0
1701292500000|2023-11-29 21:15:00|5831.2|5813.2|5838|5820|5838.2|5820.2|5831.2|5813.2|0
1701292800000|2023-11-29 21:20:00|5837.8|5819.8|5838.4|5820.4|5839|5821|5837.7|5819.7|0
1701293100000|2023-11-29 21:25:00|5838.2|5820.2|5838|5820|5838.6|5820.6|5838|5820|0
1701293400000|2023-11-29 21:30:00|5838.1|5820.1|5837.7|5819.7|5838.2|5820.2|5837.7|5819.7|0
1701293700000|2023-11-29 21:35:00|5837.6|5819.6|5837.1|5819.1|5837.6|5819.6|5837.1|5819.1|0
1701294000000|2023-11-29 21:40:00|5837.3|5819.3|5836.7|5818.7|5837.3|5819.3|5836.5|5818.5|0
1701294300000|2023-11-29 21:45:00|5836.6|5818.6|5836.9|5818.9|5837.1|5819.1|5836.6|5818.6|0
1701294600000|2023-11-29 21:50:00|5836.7|5818.7|5836.5|5818.5|5836.9|5818.9|5836.5|5818.5|0
1701294900000|2023-11-29 21:55:00|5836.3|5818.3|5836.7|5818.7|5836.8|5818.8|5835.6|5817.6|0
1701295200000|2023-11-29 22:00:00|5836.5|5818.5|5836.8|5818.8|5837|5819|5836.4|5818.4|0
1701295500000|2023-11-29 22:05:00|5836.7|5818.7|5836.2|5818.2|5836.8|5818.8|5836.1|5818.1|0
1701295800000|2023-11-29 22:10:00|5836.3|5818.3|5836.5|5818.5|5836.6|5818.6|5836.3|5818.3|0
1701296100000|2023-11-29 22:15:00|5836.3|5818.3|5836.3|5818.3|5836.3|5818.3|5836.3|5818.3|0
1701296400000|2023-11-29 22:20:00|5836.4|5818.4|5836.3|5818.3|5836.4|5818.4|5836.3|5818.3|0
1701296700000|2023-11-29 22:25:00|5836.4|5818.4|5836.4|5818.4|5836.6|5818.6|5836.3|5818.3|0
1701297000000|2023-11-29 22:30:00|5836.3|5818.3|5836.3|5818.3|5836.9|5818.9|5836.1|5818.1|0
1701297300000|2023-11-29 22:35:00|5836.2|5818.2|5836.2|5818.2|5836.2|5818.2|5836.2|5818.2|0
1701297600000|2023-11-29 22:40:00|5836.3|5818.3|5836.3|5818.3|5836.3|5818.3|5836.3|5818.3|0
1701297900000|2023-11-29 22:45:00|5836.5|5818.5|5836.8|5818.8|5836.8|5818.8|5836.5|5818.5|0
1701298200000|2023-11-29 22:50:00|5836.7|5818.7|5836.7|5818.7|5836.8|5818.8|5836.6|5818.6|0
1701298500000|2023-11-29 22:55:00|5836.6|5818.6|5836.6|5818.6|5836.6|5818.6|5836.5|5818.5|0
1701298800000|2023-11-29 23:00:00|5837.2|5819.2|5836.5|5818.5|5837.2|5819.2|5835.9|5817.9|0
1701299100000|2023-11-29 23:05:00|5836.4|5818.4|5836.1|5818.1|5836.5|5818.5|5835.9|5817.9|0
1701299400000|2023-11-29 23:10:00|5835.9|5817.9|5835.9|5817.9|5836.3|5818.3|5835.9|5817.9|0
1701299700000|2023-11-29 23:15:00|5835.7|5817.7|5836.1|5818.1|5836.1|5818.1|5835.4|5817.4|0
1701300000000|2023-11-29 23:20:00|5836.3|5818.3|5836.5|5818.5|5836.7|5818.7|5836.1|5818.1|0
1701300300000|2023-11-29 23:25:00|5836.7|5818.7|5837.1|5819.1|5837.5|5819.5|5836.7|5818.7|0
1701300600000|2023-11-29 23:30:00|5836.9|5818.9|5836.5|5818.5|5837.1|5819.1|5836.5|5818.5|0
1701300900000|2023-11-29 23:35:00|5836.7|5818.7|5836.5|5818.5|5836.7|5818.7|5836.5|5818.5|0
1701301200000|2023-11-29 23:40:00|5836.7|5818.7|5836.5|5818.5|5836.7|5818.7|5836.5|5818.5|0
1701301500000|2023-11-29 23:45:00|5836.3|5818.3|5836.1|5818.1|5836.3|5818.3|5835.9|5817.9|0
1701301800000|2023-11-29 23:50:00|5835.9|5817.9|5835.4|5817.4|5836.1|5818.1|5835.4|5817.4|0
1701302100000|2023-11-29 23:55:00|5835.6|5817.6|5836.5|5818.5|5836.5|5818.5|5835.6|5817.6|0
1701302400000|2023-11-30 00:00:00|5836.3|5818.3|5836.9|5818.9|5837.1|5819.1|5836.3|5818.3|0
1701302700000|2023-11-30 00:05:00|5836.7|5818.7|5836.6|5818.6|5837|5819|5836.5|5818.5|0
1701303000000|2023-11-30 00:10:00|5836.4|5818.4|5835.4|5817.4|5836.4|5818.4|5835.4|5817.4|0
1701303300000|2023-11-30 00:15:00|5835.6|5817.6|5836.1|5818.1|5836.2|5818.2|5835.1|5817.1|0
1701303600000|2023-11-30 00:20:00|5835.9|5817.9|5835.6|5817.6|5836.1|5818.1|5835.2|5817.2|0
1701303900000|2023-11-30 00:25:00|5835.8|5817.8|5835.4|5817.4|5836|5818|5835.2|5817.2|0
1701304200000|2023-11-30 00:30:00|5835.2|5817.2|5836.1|5818.1|5836.1|5818.1|5835|5817|0
1701304500000|2023-11-30 00:35:00|5836.2|5818.2|5836.6|5818.6|5836.9|5818.9|5836.1|5818.1|0
1701304800000|2023-11-30 00:40:00|5836.8|5818.8|5837.1|5819.1|5837.3|5819.3|5836.5|5818.5|0
1701305100000|2023-11-30 00:45:00|5837.3|5819.3|5836.5|5818.5|5837.7|5819.7|5836.5|5818.5|0
1701305400000|2023-11-30 00:50:00|5836.7|5818.7|5837.2|5819.2|5837.7|5819.7|5836.7|5818.7|0
1701305700000|2023-11-30 00:55:00|5837|5819|5836.3|5818.3|5837.1|5819.1|5836.2|5818.2|0
1701306000000|2023-11-30 01:00:00|5836.1|5818.1|5836|5818|5836.3|5818.3|5835.8|5817.8|0
1701306300000|2023-11-30 01:05:00|5835.8|5817.8|5840.4|5822.4|5840.4|5822.4|5835.2|5817.2|0
1701306600000|2023-11-30 01:10:00|5840.2|5822.2|5835.9|5817.9|5840.6|5822.6|5835.4|5817.4|0
1701306900000|2023-11-30 01:15:00|5830.9|5824.9|5837.1|5831.1|5849.1|5843.1|5830.9|5824.9|1680
1701307200000|2023-11-30 01:20:00|5838.1|5832.1|5847.1|5841.1|5850.1|5844.1|5833.1|5827.1|1916
1701307500000|2023-11-30 01:25:00|5846.1|5840.1|5851.1|5845.1|5856.1|5850.1|5843.1|5837.1|1567
1701307800000|2023-11-30 01:30:00|5849.1|5843.1|5843.1|5837.1|5854.1|5848.1|5821.1|5815.1|6061
1701308100000|2023-11-30 01:35:00|5842.1|5836.1|5826.1|5820.1|5845.1|5839.1|5824.1|5818.1|2588
1701308400000|2023-11-30 01:40:00|5825.1|5819.1|5806.1|5800.1|5829.1|5823.1|5806.1|5800.1|2253
1701308700000|2023-11-30 01:45:00|5807.1|5801.1|5806.1|5800.1|5820.1|5814.1|5806.1|5800.1|1539
1701309000000|2023-11-30 01:50:00|5805.1|5799.1|5797.1|5791.1|5814.1|5808.1|5796.1|5790.1|1725
1701309300000|2023-11-30 01:55:00|5798.1|5792.1|5822.1|5816.1|5823.1|5817.1|5797.1|5791.1|2126
1701309600000|2023-11-30 02:00:00|5821.1|5815.1|5834.1|5828.1|5838.1|5832.1|5813.1|5807.1|2104
1701309900000|2023-11-30 02:05:00|5833.1|5827.1|5841.1|5835.1|5841.1|5835.1|5828.1|5822.1|1571
1701310200000|2023-11-30 02:10:00|5842.1|5836.1|5838.1|5832.1|5846.1|5840.1|5835.1|5829.1|2675
1701310500000|2023-11-30 02:15:00|5839.1|5833.1|5827.1|5821.1|5839.1|5833.1|5826.1|5820.1|1358
1701310800000|2023-11-30 02:20:00|5828.1|5822.1|5821.1|5815.1|5828.1|5822.1|5816.1|5810.1|1441
1701311100000|2023-11-30 02:25:00|5822.1|5816.1|5830.1|5824.1|5831.1|5825.1|5820.1|5814.1|803
1701311400000|2023-11-30 02:30:00|5829.1|5823.1|5826.1|5820.1|5833.1|5827.1|5824.1|5818.1|1066
1701311700000|2023-11-30 02:35:00|5825.1|5819.1|5831.1|5825.1|5837.1|5831.1|5819.1|5813.1|817
1701312000000|2023-11-30 02:40:00|5830.1|5824.1|5848.1|5842.1|5848.1|5842.1|5827.1|5821.1|1749
1701312300000|2023-11-30 02:45:00|5847.1|5841.1|5863.1|5857.1|5864.1|5858.1|5844.1|5838.1|1724
1701312600000|2023-11-30 02:50:00|5861.1|5855.1|5860.1|5854.1|5867.1|5861.1|5853.1|5847.1|1820
1701312900000|2023-11-30 02:55:00|5858.1|5852.1|5864.1|5858.1|5864.1|5858.1|5853.1|5847.1|1775
1701313200000|2023-11-30 03:00:00|5863.1|5857.1|5849.1|5843.1|5866.1|5860.1|5849.1|5843.1|1225
1701313500000|2023-11-30 03:05:00|5848.1|5842.1|5855.1|5849.1|5856.1|5850.1|5846.1|5840.1|734
1701313800000|2023-11-30 03:10:00|5856.1|5850.1|5852.1|5846.1|5862.1|5856.1|5852.1|5846.1|854
1701314100000|2023-11-30 03:15:00|5853.1|5847.1|5845.1|5839.1|5853.1|5847.1|5845.1|5839.1|549
1701314400000|2023-11-30 03:20:00|5846.1|5840.1|5848.1|5842.1|5849.1|5843.1|5841.1|5835.1|673
1701314700000|2023-11-30 03:25:00|5849.1|5843.1|5842.1|5836.1|5850.1|5844.1|5841.1|5835.1|551
1701315000000|2023-11-30 03:30:00|5843.1|5837.1|5839.1|5833.1|5845.1|5839.1|5837.1|5831.1|569
1701315300000|2023-11-30 03:35:00|5838.1|5832.1|5845.1|5839.1|5845.1|5839.1|5835.1|5829.1|690
1701315600000|2023-11-30 03:40:00|5846.1|5840.1|5852.1|5846.1|5852.1|5846.1|5846.1|5840.1|713
1701315900000|2023-11-30 03:45:00|5853.1|5847.1|5854.1|5848.1|5856.1|5850.1|5851.1|5845.1|682
1701316200000|2023-11-30 03:50:00|5853.1|5847.1|5852.1|5846.1|5856.1|5850.1|5852.1|5846.1|320
1701316500000|2023-11-30 03:55:00|5851.1|5845.1|5853.1|5847.1|5854.1|5848.1|5851.1|5845.1|364
1701316800000|2023-11-30 04:00:00|5859.1|5841.1|5859.3|5841.3|5859.7|5841.7|5859.1|5841.1|0
1701317100000|2023-11-30 04:05:00|5859.5|5841.5|5859.3|5841.3|5859.7|5841.7|5859.1|5841.1|0
1701317400000|2023-11-30 04:10:00|5859.5|5841.5|5859.6|5841.6|5859.8|5841.8|5859.2|5841.2|0
1701317700000|2023-11-30 04:15:00|5859.8|5841.8|5860.2|5842.2|5860.2|5842.2|5859.2|5841.2|0
1701318000000|2023-11-30 04:20:00|5860.4|5842.4|5860.2|5842.2|5860.5|5842.5|5860|5842|0
1701318300000|2023-11-30 04:25:00|5860|5842|5860.5|5842.5|5860.5|5842.5|5860|5842|0
1701318600000|2023-11-30 04:30:00|5860.7|5842.7|5860.5|5842.5|5860.7|5842.7|5860.5|5842.5|0
1701318900000|2023-11-30 04:35:00|5860.7|5842.7|5860.5|5842.5|5860.8|5842.8|5860.5|5842.5|0
1701319200000|2023-11-30 04:40:00|5860.7|5842.7|5861.1|5843.1|5861.1|5843.1|5860.7|5842.7|0
1701319500000|2023-11-30 04:45:00|5860.9|5842.9|5861.2|5843.2|5861.3|5843.3|5860.9|5842.9|0
1701319800000|2023-11-30 04:50:00|5861.4|5843.4|5861.4|5843.4|5861.4|5843.4|5860.9|5842.9|0
1701320100000|2023-11-30 04:55:00|5861.2|5843.2|5860.9|5842.9|5861.4|5843.4|5860.9|5842.9|0
1701320400000|2023-11-30 05:00:00|5843.1|5837.1|5848.1|5842.1|5853.1|5847.1|5843.1|5837.1|3726
1701320700000|2023-11-30 05:05:00|5847.1|5841.1|5843.1|5837.1|5852.1|5846.1|5842.1|5836.1|746
1701321000000|2023-11-30 05:10:00|5844.1|5838.1|5847.1|5841.1|5849.1|5843.1|5842.1|5836.1|428
1701321300000|2023-11-30 05:15:00|5848.1|5842.1|5836.1|5830.1|5848.1|5842.1|5836.1|5830.1|488
1701321600000|2023-11-30 05:20:00|5835.1|5829.1|5835.1|5829.1|5843.1|5837.1|5835.1|5829.1|600
1701321900000|2023-11-30 05:25:00|5836.1|5830.1|5833.1|5827.1|5838.1|5832.1|5832.1|5826.1|1368
1701322200000|2023-11-30 05:30:00|5832.1|5826.1|5842.1|5836.1|5842.1|5836.1|5831.1|5825.1|523
1701322500000|2023-11-30 05:35:00|5843.1|5837.1|5841.1|5835.1|5843.1|5837.1|5837.1|5831.1|460
1701322800000|2023-11-30 05:40:00|5840.1|5834.1|5835.1|5829.1|5840.1|5834.1|5834.1|5828.1|474
1701323100000|2023-11-30 05:45:00|5836.1|5830.1|5844.1|5838.1|5846.1|5840.1|5836.1|5830.1|464
1701323400000|2023-11-30 05:50:00|5843.1|5837.1|5834.1|5828.1|5845.1|5839.1|5834.1|5828.1|471
1701323700000|2023-11-30 05:55:00|5835.1|5829.1|5834.1|5828.1|5840.1|5834.1|5833.1|5827.1|553
1701324000000|2023-11-30 06:00:00|5835.1|5829.1|5838.1|5832.1|5840.1|5834.1|5829.1|5823.1|643
1701324300000|2023-11-30 06:05:00|5839.1|5833.1|5848.1|5842.1|5848.1|5842.1|5837.1|5831.1|418
1701324600000|2023-11-30 06:10:00|5847.1|5841.1|5851.1|5845.1|5852.1|5846.1|5845.1|5839.1|676
1701324900000|2023-11-30 06:15:00|5850.1|5844.1|5850.1|5844.1|5856.1|5850.1|5845.1|5839.1|776
1701325200000|2023-11-30 06:20:00|5851.1|5845.1|5853.1|5847.1|5858.1|5852.1|5851.1|5845.1|1129
1701325500000|2023-11-30 06:25:00|5854.1|5848.1|5860.1|5854.1|5861.1|5855.1|5850.1|5844.1|849
1701325800000|2023-11-30 06:30:00|5859.1|5853.1|5863.1|5857.1|5866.1|5860.1|5859.1|5853.1|1645
1701326100000|2023-11-30 06:35:00|5864.1|5858.1|5874.1|5868.1|5874.1|5868.1|5863.1|5857.1|2710
1701326400000|2023-11-30 06:40:00|5875.1|5869.1|5874.1|5868.1|5877.1|5871.1|5871.1|5865.1|1208
1701326700000|2023-11-30 06:45:00|5875.1|5869.1|5865.1|5859.1|5875.1|5869.1|5865.1|5859.1|2027
1701327000000|2023-11-30 06:50:00|5866.1|5860.1|5874.1|5868.1|5875.1|5869.1|5864.1|5858.1|1488
1701327300000|2023-11-30 06:55:00|5873.1|5867.1|5865.1|5859.1|5874.1|5868.1|5862.1|5856.1|1554
1701327600000|2023-11-30 07:00:00|5866.1|5860.1|5861.1|5855.1|5866.1|5860.1|5859.1|5853.1|1407
1701327900000|2023-11-30 07:05:00|5862.1|5856.1|5869.1|5863.1|5870.1|5864.1|5862.1|5856.1|1113
1701328200000|2023-11-30 07:10:00|5868.1|5862.1|5868.1|5862.1|5870.1|5864.1|5866.1|5860.1|940
1701328500000|2023-11-30 07:15:00|5867.1|5861.1|5866.1|5860.1|5867.1|5861.1|5862.1|5856.1|1054
1701328800000|2023-11-30 07:20:00|5867.1|5861.1|5869.1|5863.1|5871.1|5865.1|5866.1|5860.1|2990
1701329100000|2023-11-30 07:25:00|5868.1|5862.1|5861.1|5855.1|5869.1|5863.1|5861.1|5855.1|1497
1701329400000|2023-11-30 07:30:00|5860.1|5854.1|5861.1|5855.1|5864.1|5858.1|5858.1|5852.1|1107
1701329700000|2023-11-30 07:35:00|5860.1|5854.1|5862.1|5856.1|5863.1|5857.1|5859.1|5853.1|1339
1701330000000|2023-11-30 07:40:00|5861.1|5855.1|5859.1|5853.1|5862.1|5856.1|5858.1|5852.1|1546
1701330300000|2023-11-30 07:45:00|5858.1|5852.1|5857.1|5851.1|5861.1|5855.1|5855.1|5849.1|1550
1701330600000|2023-11-30 07:50:00|5858.1|5852.1|5861.1|5855.1|5864.1|5858.1|5854.1|5848.1|3757
1701330900000|2023-11-30 07:55:00|5862.1|5856.1|5856.1|5850.1|5863.1|5857.1|5854.1|5848.1|3420
1701331200000|2023-11-30 08:00:00|5857.1|5851.1|5866.1|5860.1|5869.1|5863.1|5854.1|5848.1|2656
1701331500000|2023-11-30 08:05:00|5867.1|5861.1|5856.1|5850.1|5872.1|5866.1|5855.1|5849.1|5643
1701331800000|2023-11-30 08:10:00|5854.1|5848.1|5849.1|5843.1|5860.1|5854.1|5849.1|5843.1|2590
1701332100000|2023-11-30 08:15:00|5850.1|5844.1|5851.1|5845.1|5853.1|5847.1|5849.1|5843.1|2606
1701332400000|2023-11-30 08:20:00|5852.1|5846.1|5847.1|5841.1|5852.1|5846.1|5846.1|5840.1|1566
1701332700000|2023-11-30 08:25:00|5846.1|5840.1|5842.1|5836.1|5847.1|5841.1|5842.1|5836.1|1432
1701333000000|2023-11-30 08:30:00|5851.1|5833.1|5851.8|5833.8|5852.6|5834.6|5851.1|5833.1|108
1701333300000|2023-11-30 08:35:00|5851.1|5833.1|5848.9|5830.9|5851.7|5833.7|5848.8|5830.8|0
1701333600000|2023-11-30 08:40:00|5849.1|5831.1|5846.7|5828.7|5849.1|5831.1|5846.5|5828.5|0
1701333900000|2023-11-30 08:45:00|5846.9|5828.9|5846.2|5828.2|5847.3|5829.3|5846.2|5828.2|0
1701334200000|2023-11-30 08:50:00|5845.8|5827.8|5847.2|5829.2|5847.4|5829.4|5845.2|5827.2|0
1701334500000|2023-11-30 08:55:00|5847|5829|5847.4|5829.4|5847.7|5829.7|5846.7|5828.7|0
1701334800000|2023-11-30 09:00:00|5847.5|5829.5|5849.6|5831.6|5850.1|5832.1|5847.5|5829.5|0
1701335100000|2023-11-30 09:05:00|5849.7|5831.7|5851.6|5833.6|5852.3|5834.3|5849.7|5831.7|0
1701335400000|2023-11-30 09:10:00|5851.7|5833.7|5852.2|5834.2|5852.7|5834.7|5851.2|5833.2|0
1701335700000|2023-11-30 09:15:00|5846.1|5840.1|5849.1|5843.1|5850.1|5844.1|5840.1|5834.1|427
1701336000000|2023-11-30 09:20:00|5848.1|5842.1|5845.1|5839.1|5849.1|5843.1|5845.1|5839.1|206
1701336300000|2023-11-30 09:25:00|5844.1|5838.1|5846.1|5840.1|5846.1|5840.1|5844.1|5838.1|121
1701336600000|2023-11-30 09:30:00|5845.1|5839.1|5844.1|5838.1|5848.1|5842.1|5843.1|5837.1|195
1701336900000|2023-11-30 09:35:00|5845.1|5839.1|5843.1|5837.1|5847.1|5841.1|5843.1|5837.1|304
1701337200000|2023-11-30 09:40:00|5842.1|5836.1|5842.1|5836.1|5843.1|5837.1|5839.1|5833.1|152
1701337500000|2023-11-30 09:45:00|5843.1|5837.1|5843.1|5837.1|5844.1|5838.1|5841.1|5835.1|65
1701337800000|2023-11-30 09:50:00|5842.1|5836.1|5840.1|5834.1|5842.1|5836.1|5838.1|5832.1|159
1701338100000|2023-11-30 09:55:00|5839.1|5833.1|5839.1|5833.1|5840.1|5834.1|5838.1|5832.1|151
1701338400000|2023-11-30 10:00:00|5840.1|5834.1|5839.1|5833.1|5841.1|5835.1|5839.1|5833.1|204
1701338700000|2023-11-30 10:05:00|5840.1|5834.1|5839.1|5833.1|5841.1|5835.1|5839.1|5833.1|126
1701339000000|2023-11-30 10:10:00|5840.1|5834.1|5838.1|5832.1|5840.1|5834.1|5838.1|5832.1|214
1701339300000|2023-11-30 10:15:00|5837.1|5831.1|5836.1|5830.1|5838.1|5832.1|5836.1|5830.1|206
1701339600000|2023-11-30 10:20:00|5837.1|5831.1|5838.1|5832.1|5838.1|5832.1|5837.1|5831.1|82
1701339900000|2023-11-30 10:25:00|5837.1|5831.1|5839.1|5833.1|5839.1|5833.1|5836.1|5830.1|64
1701340200000|2023-11-30 10:30:00|5838.1|5832.1|5841.1|5835.1|5842.1|5836.1|5837.1|5831.1|63
1701340500000|2023-11-30 10:35:00|5842.1|5836.1|5844.1|5838.1|5845.1|5839.1|5840.1|5834.1|56
1701340800000|2023-11-30 10:40:00|5843.1|5837.1|5844.1|5838.1|5846.1|5840.1|5843.1|5837.1|99
1701341100000|2023-11-30 10:45:00|5845.1|5839.1|5845.1|5839.1|5846.1|5840.1|5844.1|5838.1|50
1701341400000|2023-11-30 10:50:00|5844.1|5838.1|5845.1|5839.1|5845.1|5839.1|5843.1|5837.1|78
1701341700000|2023-11-30 10:55:00|5846.1|5840.1|5845.1|5839.1|5846.1|5840.1|5844.1|5838.1|49
1701342000000|2023-11-30 11:00:00|5843.6|5837.6|5842.6|5836.6|5843.6|5837.6|5840.6|5834.6|233
1701342300000|2023-11-30 11:05:00|5842.1|5836.1|5841.6|5835.6|5843.6|5837.6|5841.6|5835.6|95
1701342600000|2023-11-30 11:10:00|5841.1|5835.1|5836.6|5830.6|5841.1|5835.1|5836.6|5830.6|519
1701342900000|2023-11-30 11:15:00|5837.1|5831.1|5833.6|5827.6|5838.1|5832.1|5833.1|5827.1|267
1701343200000|2023-11-30 11:20:00|5834.6|5828.6|5833.6|5827.6|5834.6|5828.6|5832.6|5826.6|92
1701343500000|2023-11-30 11:25:00|5834.6|5828.6|5836.6|5830.6|5836.6|5830.6|5833.6|5827.6|99
1701343800000|2023-11-30 11:30:00|5835.6|5829.6|5836.6|5830.6|5837.6|5831.6|5835.6|5829.6|81
1701344100000|2023-11-30 11:35:00|5835.6|5829.6|5840.6|5834.6|5840.6|5834.6|5835.6|5829.6|57
1701344400000|2023-11-30 11:40:00|5839.6|5833.6|5841.6|5835.6|5842.6|5836.6|5839.6|5833.6|32
1701344700000|2023-11-30 11:45:00|5841.1|5835.1|5842.6|5836.6|5842.6|5836.6|5840.6|5834.6|53
1701345000000|2023-11-30 11:50:00|5843.1|5837.1|5843.1|5837.1|5843.6|5837.6|5842.6|5836.6|29
1701345300000|2023-11-30 11:55:00|5843.6|5837.6|5842.6|5836.6|5843.6|5837.6|5841.6|5835.6|34
1701345600000|2023-11-30 12:00:00|5843.6|5837.6|5848.6|5842.6|5849.1|5843.1|5843.6|5837.6|90
1701345900000|2023-11-30 12:05:00|5849.6|5843.6|5849.6|5843.6|5850.6|5844.6|5848.6|5842.6|75
1701346200000|2023-11-30 12:10:00|5850.1|5844.1|5850.6|5844.6|5850.6|5844.6|5849.1|5843.1|83
1701346500000|2023-11-30 12:15:00|5849.6|5843.6|5848.1|5842.1|5850.6|5844.6|5847.6|5841.6|140
1701346800000|2023-11-30 12:20:00|5848.6|5842.6|5850.1|5844.1|5850.6|5844.6|5846.6|5840.6|33
1701347100000|2023-11-30 12:25:00|5850.6|5844.6|5850.1|5844.1|5851.6|5845.6|5848.6|5842.6|62
1701347400000|2023-11-30 12:30:00|5850.6|5844.6|5850.6|5844.6|5851.6|5845.6|5849.6|5843.6|15
1701347700000|2023-11-30 12:35:00|5851.1|5845.1|5853.6|5847.6|5853.6|5847.6|5851.1|5845.1|112
1701348000000|2023-11-30 12:40:00|5853.1|5847.1|5856.6|5850.6|5857.6|5851.6|5852.6|5846.6|108
1701348300000|2023-11-30 12:45:00|5855.6|5849.6|5853.6|5847.6|5856.1|5850.1|5852.6|5846.6|50
1701348600000|2023-11-30 12:50:00|5852.6|5846.6|5851.6|5845.6|5853.6|5847.6|5851.6|5845.6|33
1701348900000|2023-11-30 12:55:00|5852.1|5846.1|5852.6|5846.6|5854.1|5848.1|5851.6|5845.6|34
1701349200000|2023-11-30 13:00:00|5853.1|5847.1|5853.6|5847.6|5853.6|5847.6|5850.6|5844.6|55
1701349500000|2023-11-30 13:05:00|5854.6|5848.6|5854.1|5848.1|5855.6|5849.6|5853.6|5847.6|28
1701349800000|2023-11-30 13:10:00|5853.6|5847.6|5854.6|5848.6|5855.1|5849.1|5852.6|5846.6|11
1701350100000|2023-11-30 13:15:00|5855.1|5849.1|5854.6|5848.6|5855.6|5849.6|5854.1|5848.1|28
1701350400000|2023-11-30 13:20:00|5855.1|5849.1|5856.6|5850.6|5857.6|5851.6|5853.6|5847.6|64
1701350700000|2023-11-30 13:25:00|5857.1|5851.1|5858.1|5852.1|5860.6|5854.6|5857.1|5851.1|136
1701351000000|2023-11-30 13:30:00|5858.6|5852.6|5851.6|5845.6|5859.6|5853.6|5849.6|5843.6|243
1701351300000|2023-11-30 13:35:00|5852.1|5846.1|5857.6|5851.6|5857.6|5851.6|5851.6|5845.6|60
1701351600000|2023-11-30 13:40:00|5858.1|5852.1|5852.1|5846.1|5858.1|5852.1|5850.6|5844.6|79
1701351900000|2023-11-30 13:45:00|5852.6|5846.6|5852.1|5846.1|5856.6|5850.6|5850.6|5844.6|38
1701352200000|2023-11-30 13:50:00|5851.6|5845.6|5850.1|5844.1|5852.1|5846.1|5845.6|5839.6|137
1701352500000|2023-11-30 13:55:00|5849.6|5843.6|5848.6|5842.6|5849.6|5843.6|5845.6|5839.6|44
1701352800000|2023-11-30 14:00:00|5848.1|5842.1|5844.6|5838.6|5848.6|5842.6|5837.6|5831.6|120
1701353100000|2023-11-30 14:05:00|5844.1|5838.1|5847.1|5841.1|5848.6|5842.6|5844.1|5838.1|59
1701353400000|2023-11-30 14:10:00|5846.6|5840.6|5855.1|5849.1|5855.6|5849.6|5846.1|5840.1|123
1701353700000|2023-11-30 14:15:00|5854.6|5848.6|5853.1|5847.1|5856.6|5850.6|5851.6|5845.6|43
1701354000000|2023-11-30 14:20:00|5852.6|5846.6|5858.1|5852.1|5859.1|5853.1|5852.6|5846.6|142
1701354300000|2023-11-30 14:25:00|5857.6|5851.6|5856.6|5850.6|5858.1|5852.1|5850.6|5844.6|63
1701354600000|2023-11-30 14:30:00|5855.1|5849.1|5828.6|5822.6|5855.1|5849.1|5822.1|5816.1|1088
1701354900000|2023-11-30 14:35:00|5828.1|5822.1|5816.6|5810.6|5832.6|5826.6|5815.6|5809.6|656
1701355200000|2023-11-30 14:40:00|5817.1|5811.1|5818.1|5812.1|5819.1|5813.1|5805.6|5799.6|782
1701355500000|2023-11-30 14:45:00|5818.6|5812.6|5813.1|5807.1|5818.6|5812.6|5801.6|5795.6|398
1701355800000|2023-11-30 14:50:00|5812.6|5806.6|5829.6|5823.6|5832.1|5826.1|5812.6|5806.6|530
1701356100000|2023-11-30 14:55:00|5829.1|5823.1|5828.6|5822.6|5832.6|5826.6|5827.1|5821.1|238
1701356400000|2023-11-30 15:00:00|5827.6|5821.6|5834.6|5828.6|5836.1|5830.1|5823.1|5817.1|794
1701356700000|2023-11-30 15:05:00|5834.1|5828.1|5843.6|5837.6|5845.6|5839.6|5834.1|5828.1|576
1701357000000|2023-11-30 15:10:00|5843.1|5837.1|5851.6|5845.6|5855.1|5849.1|5842.6|5836.6|403
1701357300000|2023-11-30 15:15:00|5851.1|5845.1|5848.1|5842.1|5856.6|5850.6|5847.1|5841.1|314
1701357600000|2023-11-30 15:20:00|5848.6|5842.6|5854.6|5848.6|5857.6|5851.6|5845.6|5839.6|344
1701357900000|2023-11-30 15:25:00|5854.1|5848.1|5860.1|5854.1|5861.6|5855.6|5854.1|5848.1|332
1701358200000|2023-11-30 15:30:00|5859.6|5853.6|5867.6|5861.6|5867.6|5861.6|5857.6|5851.6|345
1701358500000|2023-11-30 15:35:00|5867.1|5861.1|5861.1|5855.1|5869.6|5863.6|5858.1|5852.1|642
1701358800000|2023-11-30 15:40:00|5860.6|5854.6|5865.1|5859.1|5867.1|5861.1|5859.6|5853.6|372
1701359100000|2023-11-30 15:45:00|5864.6|5858.6|5857.6|5851.6|5868.6|5862.6|5857.6|5851.6|250
1701359400000|2023-11-30 15:50:00|5857.1|5851.1|5863.6|5857.6|5864.1|5858.1|5855.6|5849.6|312
1701359700000|2023-11-30 15:55:00|5864.1|5858.1|5869.1|5863.1|5869.6|5863.6|5863.6|5857.6|425
1701360000000|2023-11-30 16:00:00|5868.6|5862.6|5866.1|5860.1|5870.6|5864.6|5863.1|5857.1|186
1701360300000|2023-11-30 16:05:00|5865.6|5859.6|5865.1|5859.1|5871.6|5865.6|5862.1|5856.1|185
1701360600000|2023-11-30 16:10:00|5864.6|5858.6|5872.1|5866.1|5872.6|5866.6|5862.6|5856.6|262
1701360900000|2023-11-30 16:15:00|5872.6|5866.6|5860.1|5854.1|5872.6|5866.6|5859.1|5853.1|251
1701361200000|2023-11-30 16:20:00|5859.6|5853.6|5852.1|5846.1|5859.6|5853.6|5846.6|5840.6|338
1701361500000|2023-11-30 16:25:00|5852.6|5846.6|5854.6|5848.6|5856.6|5850.6|5851.6|5845.6|242
1701361800000|2023-11-30 16:30:00|5853.6|5847.6|5854.6|5848.6|5859.6|5853.6|5849.6|5843.6|194
1701362100000|2023-11-30 16:35:00|5855.1|5849.1|5848.6|5842.6|5855.6|5849.6|5845.6|5839.6|269
1701362400000|2023-11-30 16:40:00|5847.6|5841.6|5853.1|5847.1|5855.6|5849.6|5847.6|5841.6|181
1701362700000|2023-11-30 16:45:00|5853.6|5847.6|5854.6|5848.6|5855.1|5849.1|5850.1|5844.1|152
1701363000000|2023-11-30 16:50:00|5854.1|5848.1|5852.6|5846.6|5857.6|5851.6|5852.6|5846.6|112
1701363300000|2023-11-30 16:55:00|5853.1|5847.1|5848.1|5842.1|5853.6|5847.6|5848.1|5842.1|63
1701363600000|2023-11-30 17:00:00|5847.1|5841.1|5850.1|5844.1|5852.1|5846.1|5846.1|5840.1|94
1701363900000|2023-11-30 17:05:00|5851.1|5845.1|5853.1|5847.1|5853.1|5847.1|5851.1|5845.1|65
1701364200000|2023-11-30 17:10:00|5852.1|5846.1|5850.1|5844.1|5853.1|5847.1|5849.1|5843.1|91
1701364500000|2023-11-30 17:15:00|5849.1|5843.1|5846.1|5840.1|5850.1|5844.1|5845.1|5839.1|84
1701364800000|2023-11-30 17:20:00|5845.1|5839.1|5844.1|5838.1|5847.1|5841.1|5844.1|5838.1|35
1701365100000|2023-11-30 17:25:00|5845.1|5839.1|5846.1|5840.1|5847.1|5841.1|5845.1|5839.1|36
1701365400000|2023-11-30 17:30:00|5847.1|5841.1|5846.1|5840.1|5849.1|5843.1|5846.1|5840.1|37
1701365700000|2023-11-30 17:35:00|5847.1|5841.1|5845.1|5839.1|5847.1|5841.1|5845.1|5839.1|49
1701366000000|2023-11-30 17:40:00|5846.1|5840.1|5847.1|5841.1|5847.1|5841.1|5846.1|5840.1|49
1701366300000|2023-11-30 17:45:00|5846.1|5840.1|5845.1|5839.1|5846.1|5840.1|5843.1|5837.1|57
1701366600000|2023-11-30 17:50:00|5844.1|5838.1|5844.1|5838.1|5846.1|5840.1|5843.1|5837.1|90
1701366900000|2023-11-30 17:55:00|5843.1|5837.1|5846.1|5840.1|5846.1|5840.1|5843.1|5837.1|95
1701367200000|2023-11-30 18:00:00|5845.1|5839.1|5846.1|5840.1|5848.1|5842.1|5845.1|5839.1|51
1701367500000|2023-11-30 18:05:00|5845.1|5839.1|5844.1|5838.1|5845.1|5839.1|5844.1|5838.1|47
1701367800000|2023-11-30 18:10:00|5845.1|5839.1|5845.1|5839.1|5847.1|5841.1|5845.1|5839.1|33
1701368100000|2023-11-30 18:15:00|5846.1|5840.1|5846.1|5840.1|5847.1|5841.1|5845.1|5839.1|62
1701368400000|2023-11-30 18:20:00|5847.1|5841.1|5847.1|5841.1|5849.1|5843.1|5846.1|5840.1|38
1701368700000|2023-11-30 18:25:00|5848.1|5842.1|5847.1|5841.1|5848.1|5842.1|5846.1|5840.1|78
1701369000000|2023-11-30 18:30:00|5845.1|5839.1|5845.1|5839.1|5846.1|5840.1|5845.1|5839.1|47
1701369300000|2023-11-30 18:35:00|5846.1|5840.1|5846.1|5840.1|5848.1|5842.1|5845.1|5839.1|92
1701369600000|2023-11-30 18:40:00|5845.1|5839.1|5842.1|5836.1|5845.1|5839.1|5842.1|5836.1|102
1701369900000|2023-11-30 18:45:00|5843.1|5837.1|5841.1|5835.1|5843.1|5837.1|5840.1|5834.1|81
1701370200000|2023-11-30 18:50:00|5842.1|5836.1|5839.1|5833.1|5843.1|5837.1|5839.1|5833.1|76
1701370500000|2023-11-30 18:55:00|5840.1|5834.1|5849.1|5831.1|5849.2|5838.1|5840.1|5831.1|96
1701370800000|2023-11-30 19:00:00|5849.2|5831.2|5849.4|5831.4|5849.6|5831.6|5849.1|5831.1|0
1701371100000|2023-11-30 19:05:00|5849.5|5831.5|5848|5830|5850.4|5832.4|5847.9|5829.9|0
1701371400000|2023-11-30 19:10:00|5848.1|5830.1|5851|5833|5851.1|5833.1|5848|5830|0
1701371700000|2023-11-30 19:15:00|5851.1|5833.1|5852|5834|5852.1|5834.1|5850.9|5832.9|0
1701372000000|2023-11-30 19:20:00|5851.9|5833.9|5852.1|5834.1|5852.1|5834.1|5851.6|5833.6|0
1701372300000|2023-11-30 19:25:00|5852|5834|5851|5833|5852.1|5834.1|5851|5833|0
1701372600000|2023-11-30 19:30:00|5851.1|5833.1|5850.4|5832.4|5851.1|5833.1|5848.9|5830.9|0
1701372900000|2023-11-30 19:35:00|5849.6|5831.6|5850.5|5832.5|5852.2|5834.2|5849.6|5831.6|0
1701373200000|2023-11-30 19:40:00|5850.4|5832.4|5851.1|5833.1|5851.9|5833.9|5850.4|5832.4|0
1701373500000|2023-11-30 19:45:00|5852|5834|5852.3|5834.3|5852.3|5834.3|5851.1|5833.1|0
1701373800000|2023-11-30 19:50:00|5852.4|5834.4|5854|5836|5854|5836|5852.1|5834.1|0
1701374100000|2023-11-30 19:55:00|5854.1|5836.1|5855.9|5837.9|5855.9|5837.9|5853.8|5835.8|0
1701374400000|2023-11-30 20:00:00|5856|5838|5854.4|5836.4|5856|5838|5854.3|5836.3|0
1701374700000|2023-11-30 20:05:00|5854.3|5836.3|5853.6|5835.6|5854.3|5836.3|5853.6|5835.6|0
1701375000000|2023-11-30 20:10:00|5853.7|5835.7|5853.7|5835.7|5854.1|5836.1|5853.5|5835.5|0
1701375300000|2023-11-30 20:15:00|5853.6|5835.6|5853.6|5835.6|5853.8|5835.8|5853.4|5835.4|0
1701375600000|2023-11-30 20:20:00|5853.5|5835.5|5848.5|5830.5|5853.7|5835.7|5848.4|5830.4|0
1701375900000|2023-11-30 20:25:00|5848.4|5830.4|5846.8|5828.8|5848.5|5830.5|5845.4|5827.4|0
1701376200000|2023-11-30 20:30:00|5846.9|5828.9|5851.5|5833.5|5851.5|5833.5|5845.9|5827.9|0
1701376500000|2023-11-30 20:35:00|5851.4|5833.4|5852.9|5834.9|5853|5835|5851.4|5833.4|0
1701376800000|2023-11-30 20:40:00|5852.8|5834.8|5859|5841|5859|5841|5852.8|5834.8|0
1701377100000|2023-11-30 20:45:00|5858.9|5840.9|5854.9|5836.9|5859.1|5841.1|5854.9|5836.9|0
1701377400000|2023-11-30 20:50:00|5855.8|5837.8|5866.5|5848.5|5867|5849|5855.8|5837.8|0
1701377700000|2023-11-30 20:55:00|5866.4|5848.4|5863.4|5845.4|5867.8|5849.8|5863.2|5845.2|0
1701378000000|2023-11-30 21:00:00|5864|5846|5863|5845|5865.5|5847.5|5862.5|5844.5|0
1701378300000|2023-11-30 21:05:00|5863.2|5845.2|5863.1|5845.1|5864|5846|5862.3|5844.3|0
1701378600000|2023-11-30 21:10:00|5863.3|5845.3|5862.9|5844.9|5864|5846|5862.7|5844.7|0
1701378900000|2023-11-30 21:15:00|5863.1|5845.1|5863.2|5845.2|5863.8|5845.8|5862.8|5844.8|0
1701379200000|2023-11-30 21:20:00|5863.4|5845.4|5863.4|5845.4|5863.9|5845.9|5863|5845|0
1701379500000|2023-11-30 21:25:00|5863.5|5845.5|5863.6|5845.6|5863.6|5845.6|5862.8|5844.8|0
1701379800000|2023-11-30 21:30:00|5863.7|5845.7|5863.2|5845.2|5863.8|5845.8|5863.2|5845.2|0
1701380100000|2023-11-30 21:35:00|5863|5845|5862.5|5844.5|5863|5845|5862.5|5844.5|0
1701380400000|2023-11-30 21:40:00|5862.7|5844.7|5862.5|5844.5|5862.8|5844.8|5862.3|5844.3|0
1701380700000|2023-11-30 21:45:00|5862.4|5844.4|5861.5|5843.5|5862.4|5844.4|5861.3|5843.3|0
1701381000000|2023-11-30 21:50:00|5861.6|5843.6|5862|5844|5862.3|5844.3|5861.5|5843.5|0
1701381300000|2023-11-30 21:55:00|5861.9|5843.9|5861.4|5843.4|5862.3|5844.3|5861.2|5843.2|0
1701381600000|2023-11-30 22:00:00|5861.3|5843.3|5861.2|5843.2|5861.3|5843.3|5860.9|5842.9|0
1701381900000|2023-11-30 22:05:00|5861.4|5843.4|5861.4|5843.4|5861.5|5843.5|5861.3|5843.3|0
1701382200000|2023-11-30 22:10:00|5861.6|5843.6|5861.9|5843.9|5862|5844|5861.5|5843.5|0
1701382500000|2023-11-30 22:15:00|5861.8|5843.8|5861.8|5843.8|5861.9|5843.9|5861.8|5843.8|0
1701382800000|2023-11-30 22:20:00|5861.9|5843.9|5861.8|5843.8|5861.9|5843.9|5861.8|5843.8|0
1701383100000|2023-11-30 22:25:00|5861.9|5843.9|5861.9|5843.9|5861.9|5843.9|5861.9|5843.9|0
1701383400000|2023-11-30 22:30:00|5861.8|5843.8|5861.5|5843.5|5861.8|5843.8|5861.5|5843.5|0
1701383700000|2023-11-30 22:35:00|5861.4|5843.4|5861|5843|5861.4|5843.4|5860.6|5842.6|0
1701384000000|2023-11-30 22:40:00|5861.1|5843.1|5861.1|5843.1|5861.2|5843.2|5861|5843|0
1701384300000|2023-11-30 22:45:00|5861.2|5843.2|5861.1|5843.1|5861.2|5843.2|5861.1|5843.1|0
1701384600000|2023-11-30 22:50:00|5861|5843|5861.1|5843.1|5861.1|5843.1|5861|5843|0
1701384900000|2023-11-30 22:55:00|5861|5843|5860.9|5842.9|5861.3|5843.3|5860.9|5842.9|0
1701385200000|2023-11-30 23:00:00|5861.1|5843.1|5861.5|5843.5|5861.7|5843.7|5860.7|5842.7|0
1701385500000|2023-11-30 23:05:00|5861.4|5843.4|5862.1|5844.1|5862.1|5844.1|5861.3|5843.3|0
1701385800000|2023-11-30 23:10:00|5862.3|5844.3|5861.5|5843.5|5862.5|5844.5|5861.5|5843.5|0
1701386100000|2023-11-30 23:15:00|5861.7|5843.7|5861.7|5843.7|5861.9|5843.9|5861.7|5843.7|0
1701386400000|2023-11-30 23:20:00|5861.5|5843.5|5862.1|5844.1|5862.1|5844.1|5861.5|5843.5|0
1701386700000|2023-11-30 23:25:00|5862.3|5844.3|5862.8|5844.8|5862.8|5844.8|5862.3|5844.3|0
1701387000000|2023-11-30 23:30:00|5862.6|5844.6|5862.1|5844.1|5862.6|5844.6|5862.1|5844.1|0
1701387300000|2023-11-30 23:35:00|5862|5844|5862.4|5844.4|5862.4|5844.4|5862|5844|0
1701387600000|2023-11-30 23:40:00|5862.6|5844.6|5862.4|5844.4|5862.7|5844.7|5862.2|5844.2|0
1701387900000|2023-11-30 23:45:00|5862.2|5844.2|5862.2|5844.2|5862.4|5844.4|5862.2|5844.2|0
1701388200000|2023-11-30 23:50:00|5862.4|5844.4|5862.1|5844.1|5862.5|5844.5|5862.1|5844.1|0
1701388500000|2023-11-30 23:55:00|5862.2|5844.2|5862.3|5844.3|5862.3|5844.3|5862.1|5844.1|0
1701388800000|2023-12-01 00:00:00|5862.1|5844.1|5861.4|5843.4|5862.3|5844.3|5861.2|5843.2|0
1701389100000|2023-12-01 00:05:00|5861.5|5843.5|5862.3|5844.3|5862.3|5844.3|5861.4|5843.4|0
1701389400000|2023-12-01 00:10:00|5862.5|5844.5|5863|5845|5863|5845|5862.3|5844.3|0
1701389700000|2023-12-01 00:15:00|5862.8|5844.8|5862.9|5844.9|5862.9|5844.9|5862.5|5844.5|0
1701390000000|2023-12-01 00:20:00|5862.8|5844.8|5863.1|5845.1|5863.1|5845.1|5862.8|5844.8|0
1701390300000|2023-12-01 00:25:00|5863|5845|5862.8|5844.8|5863.4|5845.4|5862.8|5844.8|0
1701390600000|2023-12-01 00:30:00|5863|5845|5862.5|5844.5|5863.1|5845.1|5862.5|5844.5|0
1701390900000|2023-12-01 00:35:00|5862.3|5844.3|5862.9|5844.9|5863.1|5845.1|5862.3|5844.3|0
1701391200000|2023-12-01 00:40:00|5862.8|5844.8|5862.7|5844.7|5862.9|5844.9|5862.5|5844.5|0
1701391500000|2023-12-01 00:45:00|5862.5|5844.5|5862|5844|5862.5|5844.5|5862|5844|0
1701391800000|2023-12-01 00:50:00|5862.2|5844.2|5862.6|5844.6|5862.6|5844.6|5862|5844|0
1701392100000|2023-12-01 00:55:00|5862.4|5844.4|5862.8|5844.8|5862.9|5844.9|5862.4|5844.4|0
1701392400000|2023-12-01 01:00:00|5862.9|5844.9|5862.8|5844.8|5863.2|5845.2|5862.8|5844.8|0
1701392700000|2023-12-01 01:05:00|5862.7|5844.7|5862.5|5844.5|5863|5845|5862.3|5844.3|0
1701393000000|2023-12-01 01:10:00|5862.7|5844.7|5862.4|5844.4|5862.8|5844.8|5862.4|5844.4|0
1701393300000|2023-12-01 01:15:00|5862|5844|5852.1|5846.1|5863.1|5857.1|5844.1|5838.1|1432
1701393600000|2023-12-01 01:20:00|5851.1|5845.1|5851.1|5845.1|5856.1|5850.1|5839.1|5833.1|1059
1701393900000|2023-12-01 01:25:00|5852.1|5846.1|5845.5|5839.5|5853.5|5847.5|5845.5|5839.5|652
1701394200000|2023-12-01 01:30:00|5846.5|5840.5|5818.5|5812.5|5853.5|5847.5|5818.5|5812.5|3503
1701394500000|2023-12-01 01:35:00|5817.5|5811.5|5812.5|5806.5|5825.5|5819.5|5811.5|5805.5|2612
1701394800000|2023-12-01 01:40:00|5813.5|5807.5|5809.5|5803.5|5828.5|5822.5|5809.5|5803.5|1815
1701395100000|2023-12-01 01:45:00|5810.5|5804.5|5823.5|5817.5|5840.5|5834.5|5810.5|5804.5|4085
1701395400000|2023-12-01 01:50:00|5824.5|5818.5|5825.5|5819.5|5839.5|5833.5|5822.5|5816.5|1340
1701395700000|2023-12-01 01:55:00|5826.5|5820.5|5820.5|5814.5|5827.5|5821.5|5815.5|5809.5|1333
1701396000000|2023-12-01 02:00:00|5819.5|5813.5|5837.5|5831.5|5842.5|5836.5|5817.5|5811.5|1370
1701396300000|2023-12-01 02:05:00|5836.5|5830.5|5823.5|5817.5|5836.5|5830.5|5823.5|5817.5|768
1701396600000|2023-12-01 02:10:00|5824.5|5818.5|5810.5|5804.5|5824.5|5818.5|5808.5|5802.5|840
1701396900000|2023-12-01 02:15:00|5811.5|5805.5|5818.5|5812.5|5819.5|5813.5|5806.5|5800.5|1108
1701397200000|2023-12-01 02:20:00|5817.5|5811.5|5805.5|5799.5|5819.5|5813.5|5800.5|5794.5|1007
1701397500000|2023-12-01 02:25:00|5807.5|5801.5|5806.5|5800.5|5809.5|5803.5|5797.5|5791.5|970
1701397800000|2023-12-01 02:30:00|5805.5|5799.5|5823.5|5817.5|5829.5|5823.5|5805.5|5799.5|1142
1701398100000|2023-12-01 02:35:00|5822.5|5816.5|5826.5|5820.5|5828.5|5822.5|5817.5|5811.5|812
1701398400000|2023-12-01 02:40:00|5825.5|5819.5|5832.5|5826.5|5835.5|5829.5|5825.5|5819.5|948
1701398700000|2023-12-01 02:45:00|5833.5|5827.5|5825.5|5819.5|5835.5|5829.5|5825.5|5819.5|628
1701399000000|2023-12-01 02:50:00|5824.5|5818.5|5825.5|5819.5|5831.5|5825.5|5821.5|5815.5|1095
1701399300000|2023-12-01 02:55:00|5824.5|5818.5|5815.5|5809.5|5829.5|5823.5|5812.5|5806.5|806
1701399600000|2023-12-01 03:00:00|5816.5|5810.5|5815.5|5809.5|5817.5|5811.5|5809.5|5803.5|754
1701399900000|2023-12-01 03:05:00|5813.5|5807.5|5817.5|5811.5|5820.5|5814.5|5812.5|5806.5|540
1701400200000|2023-12-01 03:10:00|5818.5|5812.5|5824.5|5818.5|5825.5|5819.5|5818.5|5812.5|661
1701400500000|2023-12-01 03:15:00|5823.5|5817.5|5821.5|5815.5|5828.5|5822.5|5821.5|5815.5|449
1701400800000|2023-12-01 03:20:00|5822.5|5816.5|5829.5|5823.5|5830.5|5824.5|5818.5|5812.5|450
1701401100000|2023-12-01 03:25:00|5830.5|5824.5|5822.5|5816.5|5833.5|5827.5|5821.5|5815.5|470
1701401400000|2023-12-01 03:30:00|5821.5|5815.5|5818.5|5812.5|5824.5|5818.5|5818.5|5812.5|560
1701401700000|2023-12-01 03:35:00|5819.5|5813.5|5816.5|5810.5|5820.5|5814.5|5815.5|5809.5|334
1701402000000|2023-12-01 03:40:00|5815.5|5809.5|5808.5|5802.5|5816.5|5810.5|5806.5|5800.5|521
1701402300000|2023-12-01 03:45:00|5809.5|5803.5|5800.5|5794.5|5811.5|5805.5|5800.5|5794.5|484
1701402600000|2023-12-01 03:50:00|5799.5|5793.5|5802.5|5796.5|5804.5|5798.5|5795.5|5789.5|603
1701402900000|2023-12-01 03:55:00|5801.5|5795.5|5804.5|5798.5|5805.5|5799.5|5801.5|5795.5|378
1701403200000|2023-12-01 04:00:00|5810.6|5792.6|5810.5|5792.5|5810.7|5792.7|5810.3|5792.3|0
1701403500000|2023-12-01 04:05:00|5810.3|5792.3|5810.3|5792.3|5810.7|5792.7|5810.3|5792.3|0
1701403800000|2023-12-01 04:10:00|5810.5|5792.5|5810.5|5792.5|5810.7|5792.7|5810.3|5792.3|0
1701404100000|2023-12-01 04:15:00|5810.7|5792.7|5810.8|5792.8|5810.8|5792.8|5810.5|5792.5|0
1701404400000|2023-12-01 04:20:00|5811|5793|5811.2|5793.2|5811.3|5793.3|5811|5793|0
1701404700000|2023-12-01 04:25:00|5811.3|5793.3|5811.4|5793.4|5811.6|5793.6|5811.2|5793.2|0
1701405000000|2023-12-01 04:30:00|5811.5|5793.5|5811.5|5793.5|5811.5|5793.5|5811.4|5793.4|0
1701405300000|2023-12-01 04:35:00|5811.4|5793.4|5811.3|5793.3|5811.4|5793.4|5811.3|5793.3|0
1701405600000|2023-12-01 04:40:00|5810.5|5792.5|5810.5|5792.5|5810.8|5792.8|5810.5|5792.5|0
1701405900000|2023-12-01 04:45:00|5810.7|5792.7|5811.2|5793.2|5811.2|5793.2|5810.5|5792.5|0
1701406200000|2023-12-01 04:50:00|5811.4|5793.4|5811.4|5793.4|5811.4|5793.4|5811.2|5793.2|0
1701406500000|2023-12-01 04:55:00|5811.2|5793.2|5811.2|5793.2|5811.2|5793.2|5811.2|5793.2|25
1701406800000|2023-12-01 05:00:00|5806.5|5800.5|5802.5|5796.5|5811.5|5805.5|5800.5|5794.5|1240
1701407100000|2023-12-01 05:05:00|5801.5|5795.5|5797.5|5791.5|5801.5|5795.5|5793.5|5787.5|876
1701407400000|2023-12-01 05:10:00|5798.5|5792.5|5780.5|5774.5|5804.5|5798.5|5778.5|5772.5|1523
1701407700000|2023-12-01 05:15:00|5781.5|5775.5|5790.5|5784.5|5794.5|5788.5|5778.5|5772.5|1304
1701408000000|2023-12-01 05:20:00|5789.5|5783.5|5792.5|5786.5|5793.5|5787.5|5788.5|5782.5|475
1701408300000|2023-12-01 05:25:00|5791.5|5785.5|5799.5|5793.5|5801.5|5795.5|5791.5|5785.5|705
1701408600000|2023-12-01 05:30:00|5798.5|5792.5|5821.5|5815.5|5823.5|5817.5|5787.5|5781.5|1524
1701408900000|2023-12-01 05:35:00|5820.5|5814.5|5827.5|5821.5|5830.5|5824.5|5814.5|5808.5|2464
1701409200000|2023-12-01 05:40:00|5826.5|5820.5|5815.5|5809.5|5826.5|5820.5|5810.5|5804.5|926
1701409500000|2023-12-01 05:45:00|5814.5|5808.5|5834.5|5828.5|5834.5|5828.5|5813.5|5807.5|1060
1701409800000|2023-12-01 05:50:00|5835.5|5829.5|5839.5|5833.5|5847.5|5841.5|5834.5|5828.5|1199
1701410100000|2023-12-01 05:55:00|5838.5|5832.5|5838.5|5832.5|5840.5|5834.5|5829.5|5823.5|1416
1701410400000|2023-12-01 06:00:00|5839.5|5833.5|5824.5|5818.5|5840.5|5834.5|5824.5|5818.5|522
1701410700000|2023-12-01 06:05:00|5825.5|5819.5|5823.5|5817.5|5830.5|5824.5|5816.5|5810.5|1155
1701411000000|2023-12-01 06:10:00|5824.5|5818.5|5815.5|5809.5|5827.5|5821.5|5814.5|5808.5|743
1701411300000|2023-12-01 06:15:00|5816.5|5810.5|5812.5|5806.5|5819.5|5813.5|5809.5|5803.5|619
1701411600000|2023-12-01 06:20:00|5813.5|5807.5|5810.5|5804.5|5816.5|5810.5|5804.5|5798.5|789
1701411900000|2023-12-01 06:25:00|5809.5|5803.5|5805.5|5799.5|5809.5|5803.5|5799.5|5793.5|662
1701412200000|2023-12-01 06:30:00|5804.5|5798.5|5807.5|5801.5|5810.5|5804.5|5796.5|5790.5|879
1701412500000|2023-12-01 06:35:00|5806.5|5800.5|5810.5|5804.5|5812.5|5806.5|5805.5|5799.5|995
1701412800000|2023-12-01 06:40:00|5811.5|5805.5|5818.5|5812.5|5819.5|5813.5|5810.5|5804.5|965
1701413100000|2023-12-01 06:45:00|5817.5|5811.5|5813.5|5807.5|5819.5|5813.5|5809.5|5803.5|448
1701413400000|2023-12-01 06:50:00|5812.5|5806.5|5806.5|5800.5|5816.5|5810.5|5804.5|5798.5|1282
1701413700000|2023-12-01 06:55:00|5807.5|5801.5|5800.5|5794.5|5808.5|5802.5|5800.5|5794.5|570
1701414000000|2023-12-01 07:00:00|5799.5|5793.5|5799.5|5793.5|5804.5|5798.5|5797.5|5791.5|1351
1701414300000|2023-12-01 07:05:00|5798.5|5792.5|5802.5|5796.5|5802.5|5796.5|5798.5|5792.5|719
1701414600000|2023-12-01 07:10:00|5801.5|5795.5|5790.5|5784.5|5801.5|5795.5|5790.5|5784.5|639
1701414900000|2023-12-01 07:15:00|5789.5|5783.5|5783.5|5777.5|5791.5|5785.5|5781.5|5775.5|1251
1701415200000|2023-12-01 07:20:00|5784.5|5778.5|5783.5|5777.5|5790.5|5784.5|5783.5|5777.5|928
1701415500000|2023-12-01 07:25:00|5784.5|5778.5|5779.5|5773.5|5788.5|5782.5|5779.5|5773.5|1035
1701415800000|2023-12-01 07:30:00|5780.5|5774.5|5771.5|5765.5|5781.5|5775.5|5770.5|5764.5|1623
1701416100000|2023-12-01 07:35:00|5772.5|5766.5|5773.5|5767.5|5783.5|5777.5|5772.5|5766.5|1428
1701416400000|2023-12-01 07:40:00|5774.5|5768.5|5781.5|5775.5|5783.5|5777.5|5773.5|5767.5|1007
1701416700000|2023-12-01 07:45:00|5780.5|5774.5|5780.5|5774.5|5785.5|5779.5|5774.5|5768.5|1454
1701417000000|2023-12-01 07:50:00|5779.5|5773.5|5770.5|5764.5|5779.5|5773.5|5769.5|5763.5|2315
1701417300000|2023-12-01 07:55:00|5769.5|5763.5|5774.5|5768.5|5776.5|5770.5|5769.5|5763.5|2646
1701417600000|2023-12-01 08:00:00|5773.5|5767.5|5766.5|5760.5|5778.5|5772.5|5764.5|5758.5|2946
1701417900000|2023-12-01 08:05:00|5765.5|5759.5|5763.5|5757.5|5766.5|5760.5|5760.5|5754.5|4526
1701418200000|2023-12-01 08:10:00|5762.5|5756.5|5771.5|5765.5|5773.5|5767.5|5762.5|5756.5|4438
1701418500000|2023-12-01 08:15:00|5772.5|5766.5|5775.5|5769.5|5776.5|5770.5|5769.5|5763.5|2095
1701418800000|2023-12-01 08:20:00|5774.5|5768.5|5767.5|5761.5|5774.5|5768.5|5767.5|5761.5|3108
1701419100000|2023-12-01 08:25:00|5768.5|5762.5|5768.5|5762.5|5772.5|5766.5|5765.5|5759.5|1516
1701419400000|2023-12-01 08:30:00|5775.5|5757.5|5796.7|5778.7|5797|5779|5775.3|5757.3|0
1701419700000|2023-12-01 08:35:00|5795.5|5777.5|5796.5|5778.5|5797|5779|5795.3|5777.3|0
1701420000000|2023-12-01 08:40:00|5796.6|5778.6|5796.5|5778.5|5796.9|5778.9|5795.8|5777.8|0
1701420300000|2023-12-01 08:45:00|5796.7|5778.7|5797.7|5779.7|5797.7|5779.7|5796.3|5778.3|0
1701420600000|2023-12-01 08:50:00|5797.5|5779.5|5798.4|5780.4|5798.9|5780.9|5797.4|5779.4|0
1701420900000|2023-12-01 08:55:00|5798.6|5780.6|5798.4|5780.4|5799.2|5781.2|5798.3|5780.3|0
1701421200000|2023-12-01 09:00:00|5798.6|5780.6|5799.5|5781.5|5805.6|5787.6|5798.2|5780.2|0
1701421500000|2023-12-01 09:05:00|5799.3|5781.3|5799.9|5781.9|5800.2|5782.2|5798.6|5780.6|0
1701421800000|2023-12-01 09:10:00|5800|5782|5796.1|5778.1|5800.2|5782.2|5795.6|5777.6|0
1701422100000|2023-12-01 09:15:00|5776.5|5770.5|5786.5|5780.5|5789.5|5783.5|5776.5|5770.5|542
1701422400000|2023-12-01 09:20:00|5787.5|5781.5|5786.5|5780.5|5790.5|5784.5|5783.5|5777.5|450
1701422700000|2023-12-01 09:25:00|5785.5|5779.5|5787.5|5781.5|5788.5|5782.5|5784.5|5778.5|144
1701423000000|2023-12-01 09:30:00|5788.5|5782.5|5791.5|5785.5|5794.5|5788.5|5788.5|5782.5|398
1701423300000|2023-12-01 09:35:00|5790.5|5784.5|5787.5|5781.5|5791.5|5785.5|5786.5|5780.5|112
1701423600000|2023-12-01 09:40:00|5788.5|5782.5|5787.5|5781.5|5788.5|5782.5|5786.5|5780.5|80
1701423900000|2023-12-01 09:45:00|5788.5|5782.5|5786.5|5780.5|5788.5|5782.5|5784.5|5778.5|105
1701424200000|2023-12-01 09:50:00|5787.5|5781.5|5784.5|5778.5|5787.5|5781.5|5784.5|5778.5|43
1701424500000|2023-12-01 09:55:00|5783.5|5777.5|5783.5|5777.5|5785.5|5779.5|5781.5|5775.5|105
1701424800000|2023-12-01 10:00:00|5782.5|5776.5|5782.5|5776.5|5783.5|5777.5|5780.5|5774.5|37
1701425100000|2023-12-01 10:05:00|5783.5|5777.5|5782.5|5776.5|5784.5|5778.5|5781.5|5775.5|79
1701425400000|2023-12-01 10:10:00|5783.5|5777.5|5781.5|5775.5|5784.5|5778.5|5781.5|5775.5|41
1701425700000|2023-12-01 10:15:00|5780.5|5774.5|5781.5|5775.5|5782.5|5776.5|5780.5|5774.5|63
1701426000000|2023-12-01 10:20:00|5780.5|5774.5|5778.5|5772.5|5780.5|5774.5|5778.5|5772.5|15
1701426300000|2023-12-01 10:25:00|5779.5|5773.5|5778.5|5772.5|5781.5|5775.5|5778.5|5772.5|22
1701426600000|2023-12-01 10:30:00|5779.5|5773.5|5773.5|5767.5|5779.5|5773.5|5773.5|5767.5|55
1701426900000|2023-12-01 10:35:00|5772.5|5766.5|5771.5|5765.5|5773.5|5767.5|5771.5|5765.5|38
1701427200000|2023-12-01 10:40:00|5770.5|5764.5|5771.5|5765.5|5772.5|5766.5|5769.5|5763.5|26
1701427500000|2023-12-01 10:45:00|5772.5|5766.5|5772.5|5766.5|5772.5|5766.5|5771.5|5765.5|13
1701427800000|2023-12-01 10:50:00|5771.5|5765.5|5770.5|5764.5|5772.5|5766.5|5770.5|5764.5|12
1701428100000|2023-12-01 10:55:00|5771.5|5765.5|5769.5|5763.5|5771.5|5765.5|5769.5|5763.5|11
1701428400000|2023-12-01 11:00:00|5769|5763|5769.5|5763.5|5771|5765|5769|5763|34
1701428700000|2023-12-01 11:05:00|5769|5763|5768.5|5762.5|5769.5|5763.5|5767|5761|94
1701429000000|2023-12-01 11:10:00|5768|5762|5769|5763|5770|5764|5768|5762|93
1701429300000|2023-12-01 11:15:00|5770|5764|5769.5|5763.5|5771|5765|5769.5|5763.5|54
1701429600000|2023-12-01 11:20:00|5769|5763|5771|5765|5772|5766|5768.5|5762.5|22
1701429900000|2023-12-01 11:25:00|5772|5766|5770|5764|5772|5766|5769|5763|81
1701430200000|2023-12-01 11:30:00|5770.5|5764.5|5768|5762|5770.5|5764.5|5768|5762|68
1701430500000|2023-12-01 11:35:00|5768.5|5762.5|5766|5760|5769|5763|5766|5760|23
1701430800000|2023-12-01 11:40:00|5765|5759|5764|5758|5765|5759|5764|5758|26
1701431100000|2023-12-01 11:45:00|5764.5|5758.5|5765.5|5759.5|5766|5760|5764|5758|7
1701431400000|2023-12-01 11:50:00|5766|5760|5768|5762|5768.5|5762.5|5766|5760|10
1701431700000|2023-12-01 11:55:00|5767|5761|5767|5761|5768.5|5762.5|5767|5761|25
1701432000000|2023-12-01 12:00:00|5768|5762|5768|5762|5769|5763|5767|5761|60
1701432300000|2023-12-01 12:05:00|5767.5|5761.5|5765|5759|5769|5763|5764|5758|47
1701432600000|2023-12-01 12:10:00|5765.5|5759.5|5764|5758|5766|5760|5764|5758|13
1701432900000|2023-12-01 12:15:00|5764.5|5758.5|5763|5757|5765|5759|5763|5757|13
1701433200000|2023-12-01 12:20:00|5763.5|5757.5|5764|5758|5765.5|5759.5|5761|5755|53
1701433500000|2023-12-01 12:25:00|5764.5|5758.5|5765.5|5759.5|5766|5760|5764|5758|13
1701433800000|2023-12-01 12:30:00|5767|5761|5767|5761|5768|5762|5766|5760|35
1701434100000|2023-12-01 12:35:00|5766.5|5760.5|5764.5|5758.5|5767|5761|5764.5|5758.5|58
1701434400000|2023-12-01 12:40:00|5765|5759|5761.5|5755.5|5765|5759|5759|5753|90
1701434700000|2023-12-01 12:45:00|5762|5756|5755.5|5749.5|5762|5756|5755|5749|78
1701435000000|2023-12-01 12:50:00|5755|5749|5752|5746|5755|5749|5751.5|5745.5|218
1701435300000|2023-12-01 12:55:00|5752.5|5746.5|5751.5|5745.5|5753|5747|5751|5745|31
1701435600000|2023-12-01 13:00:00|5752|5746|5754|5748|5754|5748|5750.5|5744.5|53
1701435900000|2023-12-01 13:05:00|5753.5|5747.5|5756|5750|5756.5|5750.5|5753|5747|38
1701436200000|2023-12-01 13:10:00|5756.5|5750.5|5754|5748|5757|5751|5753.5|5747.5|32
1701436500000|2023-12-01 13:15:00|5753.5|5747.5|5756|5750|5757|5751|5752|5746|70
1701436800000|2023-12-01 13:20:00|5755.5|5749.5|5758.5|5752.5|5759|5753|5754.5|5748.5|30
1701437100000|2023-12-01 13:25:00|5759|5753|5758|5752|5760|5754|5757|5751|76
1701437400000|2023-12-01 13:30:00|5758.5|5752.5|5757|5751|5763|5757|5757|5751|137
1701437700000|2023-12-01 13:35:00|5756.5|5750.5|5758.5|5752.5|5760|5754|5756.5|5750.5|43
1701438000000|2023-12-01 13:40:00|5758|5752|5758|5752|5758.5|5752.5|5756.5|5750.5|29
1701438300000|2023-12-01 13:45:00|5758.5|5752.5|5759.5|5753.5|5761|5755|5756.5|5750.5|237
1701438600000|2023-12-01 13:50:00|5760|5754|5760|5754|5761|5755|5758|5752|58
1701438900000|2023-12-01 13:55:00|5760.5|5754.5|5758.5|5752.5|5763|5757|5757|5751|37
1701439200000|2023-12-01 14:00:00|5758|5752|5752.5|5746.5|5758.5|5752.5|5752|5746|80
1701439500000|2023-12-01 14:05:00|5752|5746|5752.5|5746.5|5754|5748|5751|5745|27
1701439800000|2023-12-01 14:10:00|5753|5747|5746.5|5740.5|5753.5|5747.5|5746|5740|106
1701440100000|2023-12-01 14:15:00|5747|5741|5741.5|5735.5|5749|5743|5741|5735|170
1701440400000|2023-12-01 14:20:00|5742|5736|5745.5|5739.5|5747.5|5741.5|5741|5735|189
1701440700000|2023-12-01 14:25:00|5746|5740|5741|5735|5746.5|5740.5|5740|5734|194
1701441000000|2023-12-01 14:30:00|5741.5|5735.5|5722|5716|5741.5|5735.5|5714.5|5708.5|1544
1701441300000|2023-12-01 14:35:00|5722.5|5716.5|5731|5725|5734|5728|5719|5713|927
1701441600000|2023-12-01 14:40:00|5731.5|5725.5|5728.5|5722.5|5733|5727|5719|5713|871
1701441900000|2023-12-01 14:45:00|5728|5722|5726|5720|5733|5727|5724|5718|674
1701442200000|2023-12-01 14:50:00|5725|5719|5723.5|5717.5|5727.5|5721.5|5712|5706|579
1701442500000|2023-12-01 14:55:00|5724|5718|5718.5|5712.5|5728.5|5722.5|5712|5706|362
1701442800000|2023-12-01 15:00:00|5722.5|5716.5|5739.5|5733.5|5743|5737|5722.5|5716.5|857
1701443100000|2023-12-01 15:05:00|5740|5734|5739.5|5733.5|5742.5|5736.5|5728.5|5722.5|399
1701443400000|2023-12-01 15:10:00|5739|5733|5737.5|5731.5|5744.5|5738.5|5735|5729|279
1701443700000|2023-12-01 15:15:00|5737|5731|5734.5|5728.5|5740|5734|5727|5721|381
1701444000000|2023-12-01 15:20:00|5735|5729|5734|5728|5740|5734|5732.5|5726.5|684
1701444300000|2023-12-01 15:25:00|5734.5|5728.5|5729.5|5723.5|5735.5|5729.5|5728|5722|324
1701444600000|2023-12-01 15:30:00|5730|5724|5735.5|5729.5|5738|5732|5727|5721|294
1701444900000|2023-12-01 15:35:00|5735|5729|5730.5|5724.5|5737|5731|5729.5|5723.5|208
1701445200000|2023-12-01 15:40:00|5730|5724|5731|5725|5733.5|5727.5|5726.5|5720.5|199
1701445500000|2023-12-01 15:45:00|5731.5|5725.5|5734.5|5728.5|5734.5|5728.5|5727|5721|151
1701445800000|2023-12-01 15:50:00|5734|5728|5735|5729|5738|5732|5733.5|5727.5|183
1701446100000|2023-12-01 15:55:00|5734.5|5728.5|5730|5724|5735|5729|5729.5|5723.5|104
1701446400000|2023-12-01 16:00:00|5730.5|5724.5|5731|5725|5732|5726|5719|5713|337
1701446700000|2023-12-01 16:05:00|5730.5|5724.5|5735.5|5729.5|5736|5730|5723.5|5717.5|224
1701447000000|2023-12-01 16:10:00|5735|5729|5740|5734|5741|5735|5731.5|5725.5|390
1701447300000|2023-12-01 16:15:00|5739.5|5733.5|5738|5732|5742.5|5736.5|5736.5|5730.5|328
1701447600000|2023-12-01 16:20:00|5738.5|5732.5|5744.5|5738.5|5745|5739|5735|5729|248
1701447900000|2023-12-01 16:25:00|5744|5738|5754|5748|5756|5750|5744|5738|932
1701448200000|2023-12-01 16:30:00|5754.5|5748.5|5750.5|5744.5|5755|5749|5744|5738|615
1701448500000|2023-12-01 16:35:00|5751|5745|5754|5748|5755|5749|5749|5743|415
1701448800000|2023-12-01 16:40:00|5753|5747|5761|5755|5762|5756|5752|5746|388
1701449100000|2023-12-01 16:45:00|5761.5|5755.5|5764|5758|5766|5760|5759|5753|361
1701449400000|2023-12-01 16:50:00|5763|5757|5768|5762|5771|5765|5762.5|5756.5|279
1701449700000|2023-12-01 16:55:00|5768.5|5762.5|5766.5|5760.5|5769|5763|5766|5760|181
1701450000000|2023-12-01 17:00:00|5765.5|5759.5|5759.5|5753.5|5765.5|5759.5|5759.5|5753.5|373
1701450300000|2023-12-01 17:05:00|5758.5|5752.5|5765.5|5759.5|5765.5|5759.5|5758.5|5752.5|230
1701450600000|2023-12-01 17:10:00|5764.5|5758.5|5768.5|5762.5|5770.5|5764.5|5764.5|5758.5|119
1701450900000|2023-12-01 17:15:00|5767.5|5761.5|5762.5|5756.5|5769.5|5763.5|5759.5|5753.5|161
1701451200000|2023-12-01 17:20:00|5763.5|5757.5|5765.5|5759.5|5765.5|5759.5|5762.5|5756.5|75
1701451500000|2023-12-01 17:25:00|5764.5|5758.5|5768.5|5762.5|5770.5|5764.5|5764.5|5758.5|116
1701451800000|2023-12-01 17:30:00|5769.5|5763.5|5769.5|5763.5|5772.5|5766.5|5769.5|5763.5|62
1701452100000|2023-12-01 17:35:00|5770.5|5764.5|5772.5|5766.5|5774.5|5768.5|5770.5|5764.5|81
1701452400000|2023-12-01 17:40:00|5771.5|5765.5|5775.5|5769.5|5776.5|5770.5|5771.5|5765.5|63
1701452700000|2023-12-01 17:45:00|5774.5|5768.5|5780.5|5774.5|5780.5|5774.5|5774.5|5768.5|180
1701453000000|2023-12-01 17:50:00|5779.5|5773.5|5776.5|5770.5|5779.5|5773.5|5775.5|5769.5|131
1701453300000|2023-12-01 17:55:00|5777.5|5771.5|5778.5|5772.5|5780.5|5774.5|5777.5|5771.5|44
1701453600000|2023-12-01 18:00:00|5777.5|5771.5|5777.5|5771.5|5779.5|5773.5|5777.5|5771.5|70
1701453900000|2023-12-01 18:05:00|5776.5|5770.5|5775.5|5769.5|5777.5|5771.5|5773.5|5767.5|118
1701454200000|2023-12-01 18:10:00|5776.5|5770.5|5776.5|5770.5|5778.5|5772.5|5774.5|5768.5|146
1701454500000|2023-12-01 18:15:00|5777.5|5771.5|5772.5|5766.5|5777.5|5771.5|5771.5|5765.5|131
1701454800000|2023-12-01 18:20:00|5773.5|5767.5|5772.5|5766.5|5773.5|5767.5|5769.5|5763.5|196
1701455100000|2023-12-01 18:25:00|5773.5|5767.5|5769.5|5763.5|5773.5|5767.5|5769.5|5763.5|151
1701455400000|2023-12-01 18:30:00|5768.5|5762.5|5778.5|5772.5|5778.5|5772.5|5768.5|5762.5|190
1701455700000|2023-12-01 18:35:00|5779.5|5773.5|5777.5|5771.5|5781.5|5775.5|5776.5|5770.5|187
1701456000000|2023-12-01 18:40:00|5776.5|5770.5|5777.5|5771.5|5777.5|5771.5|5773.5|5767.5|161
1701456300000|2023-12-01 18:45:00|5778.5|5772.5|5779.5|5773.5|5781.5|5775.5|5777.5|5771.5|129
1701456600000|2023-12-01 18:50:00|5780.5|5774.5|5776.5|5770.5|5780.5|5774.5|5775.5|5769.5|204
1701456900000|2023-12-01 18:55:00|5777.5|5771.5|5778.6|5760.6|5778.6|5772.5|5775.5|5760.6|93
1701457200000|2023-12-01 19:00:00|5778.7|5760.7|5775.6|5757.6|5778.9|5760.9|5774.7|5756.7|0
1701457500000|2023-12-01 19:05:00|5774.7|5756.7|5775.8|5757.8|5777.3|5759.3|5773.4|5755.4|0
1701457800000|2023-12-01 19:10:00|5775.9|5757.9|5775.9|5757.9|5776.9|5758.9|5775.8|5757.8|0
1701458100000|2023-12-01 19:15:00|5775|5757|5773|5755|5775.2|5757.2|5773|5755|0
1701458400000|2023-12-01 19:20:00|5772.9|5754.9|5772.8|5754.8|5773.2|5755.2|5772|5754|0
1701458700000|2023-12-01 19:25:00|5772.7|5754.7|5772.6|5754.6|5772.8|5754.8|5771.4|5753.4|0
1701459000000|2023-12-01 19:30:00|5772.7|5754.7|5773.5|5755.5|5773.5|5755.5|5770.7|5752.7|0
1701459300000|2023-12-01 19:35:00|5773.6|5755.6|5772.8|5754.8|5773.7|5755.7|5771.5|5753.5|0
1701459600000|2023-12-01 19:40:00|5772.9|5754.9|5771.7|5753.7|5774.2|5756.2|5771.3|5753.3|0
1701459900000|2023-12-01 19:45:00|5771.6|5753.6|5772.7|5754.7|5772.8|5754.8|5771.5|5753.5|0
1701460200000|2023-12-01 19:50:00|5772.6|5754.6|5770.9|5752.9|5772.8|5754.8|5770.9|5752.9|0
1701460500000|2023-12-01 19:55:00|5771|5753|5771.4|5753.4|5771.4|5753.4|5770.1|5752.1|0
1701460800000|2023-12-01 20:00:00|5771.3|5753.3|5771.2|5753.2|5772.3|5754.3|5771.2|5753.2|0
1701461100000|2023-12-01 20:05:00|5771.1|5753.1|5773.3|5755.3|5773.4|5755.4|5770.8|5752.8|0
1701461400000|2023-12-01 20:10:00|5773.2|5755.2|5777.8|5759.8|5778.1|5760.1|5773.2|5755.2|0
1701461700000|2023-12-01 20:15:00|5777.7|5759.7|5777.7|5759.7|5777.8|5759.8|5776.7|5758.7|0
1701462000000|2023-12-01 20:20:00|5777.6|5759.6|5777.6|5759.6|5778.6|5760.6|5777.3|5759.3|0
1701462300000|2023-12-01 20:25:00|5778.5|5760.5|5780|5762|5781.7|5763.7|5777.7|5759.7|0
1701462600000|2023-12-01 20:30:00|5779.9|5761.9|5781.8|5763.8|5781.9|5763.9|5779.9|5761.9|0
1701462900000|2023-12-01 20:35:00|5781.7|5763.7|5781.2|5763.2|5781.8|5763.8|5781.2|5763.2|0
1701463200000|2023-12-01 20:40:00|5781.3|5763.3|5783.1|5765.1|5783.2|5765.2|5780.3|5762.3|0
1701463500000|2023-12-01 20:45:00|5783|5765|5784.9|5766.9|5784.9|5766.9|5782.1|5764.1|0
1701463800000|2023-12-01 20:50:00|5784.8|5766.8|5784.1|5766.1|5786.6|5768.6|5784.1|5766.1|0
1701464100000|2023-12-01 20:55:00|5784.4|5766.4|5790.1|5772.1|5791.7|5773.7|5784.1|5766.1|0
1701464400000|2023-12-01 21:00:00|5790|5772|5791.6|5773.6|5792|5774|5788.9|5770.9|0
1701464700000|2023-12-01 21:05:00|5791.4|5773.4|5791.9|5773.9|5792.7|5774.7|5791|5773|0
1701465000000|2023-12-01 21:10:00|5791.7|5773.7|5792.1|5774.1|5792.1|5774.1|5791.3|5773.3|0
1701465300000|2023-12-01 21:15:00|5792.3|5774.3|5793|5775|5793|5775|5791.9|5773.9|0
1701465600000|2023-12-01 21:20:00|5792.8|5774.8|5793|5775|5793.4|5775.4|5792.5|5774.5|0
1701465900000|2023-12-01 21:25:00|5793.1|5775.1|5792.8|5774.8|5793.2|5775.2|5792.8|5774.8|0
1701466200000|2023-12-01 21:30:00|5792.6|5774.6|5793.3|5775.3|5793.6|5775.6|5792.5|5774.5|0
1701466500000|2023-12-01 21:35:00|5793.2|5775.2|5792.9|5774.9|5793.2|5775.2|5792.7|5774.7|0
1701466800000|2023-12-01 21:40:00|5793.1|5775.1|5792.9|5774.9|5793.6|5775.6|5792.9|5774.9|0
1701467100000|2023-12-01 21:45:00|5793.1|5775.1|5793.3|5775.3|5793.4|5775.4|5793.1|5775.1|0
1701467400000|2023-12-01 21:50:00|5793.5|5775.5|5793.6|5775.6|5793.6|5775.6|5793.3|5775.3|0
1701467700000|2023-12-01 21:55:00|5793.7|5775.7|5793.4|5775.4|5794|5776|5793.2|5775.2|0
1701468000000|2023-12-01 22:00:00|5795.6|5777.6|5795.6|5777.6|5795.6|5777.6|5795.6|5777.6|0
1701644400000|2023-12-03 23:00:00|5793.5|5775.5|5792.4|5774.4|5793.5|5775.5|5792.2|5774.2|0
1701644700000|2023-12-03 23:05:00|5792.3|5774.3|5791.2|5773.2|5792.7|5774.7|5790.2|5772.2|0
1701645000000|2023-12-03 23:10:00|5791.4|5773.4|5790.2|5772.2|5791.6|5773.6|5790.2|5772.2|0
1701645300000|2023-12-03 23:15:00|5790.3|5772.3|5791|5773|5791.6|5773.6|5790.2|5772.2|0
1701645600000|2023-12-03 23:20:00|5791.2|5773.2|5791.2|5773.2|5791.7|5773.7|5790.9|5772.9|0
1701645900000|2023-12-03 23:25:00|5791.4|5773.4|5791.2|5773.2|5792|5774|5791.2|5773.2|0
1701646200000|2023-12-03 23:30:00|5791.4|5773.4|5791.2|5773.2|5791.8|5773.8|5790.6|5772.6|0
1701646500000|2023-12-03 23:35:00|5791|5773|5790.8|5772.8|5791|5773|5790.8|5772.8|0
1701646800000|2023-12-03 23:40:00|5791.4|5773.4|5790.6|5772.6|5791.4|5773.4|5790.2|5772.2|0
1701647100000|2023-12-03 23:45:00|5790.4|5772.4|5790.4|5772.4|5790.6|5772.6|5790.4|5772.4|0
1701647400000|2023-12-03 23:50:00|5790.2|5772.2|5790.4|5772.4|5790.6|5772.6|5790.2|5772.2|0
1701647700000|2023-12-03 23:55:00|5790.5|5772.5|5790.4|5772.4|5790.6|5772.6|5790.2|5772.2|0
1701648000000|2023-12-04 00:00:00|5790.5|5772.5|5789.4|5771.4|5790.6|5772.6|5789.4|5771.4|0
1701648300000|2023-12-04 00:05:00|5789.2|5771.2|5789|5771|5789.2|5771.2|5788.6|5770.6|0
1701648600000|2023-12-04 00:10:00|5789.1|5771.1|5788.2|5770.2|5789.4|5771.4|5788.2|5770.2|0
1701648900000|2023-12-04 00:15:00|5788.4|5770.4|5786.4|5768.4|5788.4|5770.4|5786.1|5768.1|0
1701649200000|2023-12-04 00:20:00|5786.2|5768.2|5788.1|5770.1|5788.1|5770.1|5786.2|5768.2|0
1701649500000|2023-12-04 00:25:00|5788.2|5770.2|5787.5|5769.5|5788.3|5770.3|5787.5|5769.5|0
1701649800000|2023-12-04 00:30:00|5787.4|5769.4|5787|5769|5787.7|5769.7|5786.9|5768.9|0
1701650100000|2023-12-04 00:35:00|5787.2|5769.2|5786.9|5768.9|5787.5|5769.5|5786.7|5768.7|0
1701650400000|2023-12-04 00:40:00|5787|5769|5788|5770|5788.2|5770.2|5787|5769|0
1701650700000|2023-12-04 00:45:00|5787.8|5769.8|5788.4|5770.4|5788.4|5770.4|5787.6|5769.6|0
1701651000000|2023-12-04 00:50:00|5788.6|5770.6|5783.2|5765.2|5788.6|5770.6|5783.2|5765.2|0
1701651300000|2023-12-04 00:55:00|5783.4|5765.4|5777.7|5759.7|5783.4|5765.4|5777.6|5759.6|0
1701651600000|2023-12-04 01:00:00|5777.9|5759.9|5781.9|5763.9|5782.2|5764.2|5777.1|5759.1|0
1701651900000|2023-12-04 01:05:00|5781.8|5763.8|5787.8|5769.8|5788|5770|5781.8|5763.8|0
1701652200000|2023-12-04 01:10:00|5788|5770|5787.8|5769.8|5788.1|5770.1|5787.4|5769.4|0
1701652500000|2023-12-04 01:15:00|5787.3|5769.3|5809.5|5803.5|5833.5|5827.5|5765.5|5759.5|3636
1701652800000|2023-12-04 01:20:00|5810.5|5804.5|5829.5|5823.5|5831.5|5825.5|5808.5|5802.5|3129
1701653100000|2023-12-04 01:25:00|5830.5|5824.5|5822.5|5816.5|5832.5|5826.5|5820.5|5814.5|1649
1701653400000|2023-12-04 01:30:00|5821.5|5815.5|5782.5|5776.5|5821.5|5815.5|5773.5|5767.5|8814
1701653700000|2023-12-04 01:35:00|5781.5|5775.5|5786.5|5780.5|5789.5|5783.5|5771.5|5765.5|3462
1701654000000|2023-12-04 01:40:00|5787.5|5781.5|5792.5|5786.5|5802.5|5796.5|5782.5|5776.5|2391
1701654300000|2023-12-04 01:45:00|5793.5|5787.5|5786.5|5780.5|5798.5|5792.5|5777.5|5771.5|1628
1701654600000|2023-12-04 01:50:00|5785.5|5779.5|5808.5|5802.5|5808.5|5802.5|5784.5|5778.5|1880
1701654900000|2023-12-04 01:55:00|5807.5|5801.5|5802.5|5796.5|5814.5|5808.5|5802.5|5796.5|2011
1701655200000|2023-12-04 02:00:00|5801.5|5795.5|5782.5|5776.5|5801.5|5795.5|5780.5|5774.5|1631
1701655500000|2023-12-04 02:05:00|5783.5|5777.5|5768.5|5762.5|5790.5|5784.5|5766.5|5760.5|1507
1701655800000|2023-12-04 02:10:00|5769.5|5763.5|5755.5|5749.5|5774.5|5768.5|5754.5|5748.5|1704
1701656100000|2023-12-04 02:15:00|5757.5|5751.5|5766.5|5760.5|5768.5|5762.5|5754.5|5748.5|1233
1701656400000|2023-12-04 02:20:00|5765.5|5759.5|5760.5|5754.5|5765.5|5759.5|5750.5|5744.5|934
1701656700000|2023-12-04 02:25:00|5759.5|5753.5|5770.5|5764.5|5775.5|5769.5|5756.5|5750.5|1060
1701657000000|2023-12-04 02:30:00|5769.5|5763.5|5763.5|5757.5|5778.5|5772.5|5763.5|5757.5|833
1701657300000|2023-12-04 02:35:00|5764.5|5758.5|5751.5|5745.5|5767.5|5761.5|5751.5|5745.5|1040
1701657600000|2023-12-04 02:40:00|5750.5|5744.5|5751.5|5745.5|5755.5|5749.5|5744.5|5738.5|846
1701657900000|2023-12-04 02:45:00|5750.5|5744.5|5751.5|5745.5|5757.5|5751.5|5745.5|5739.5|496
1701658200000|2023-12-04 02:50:00|5750.5|5744.5|5757.5|5751.5|5764.5|5758.5|5750.5|5744.5|491
1701658500000|2023-12-04 02:55:00|5758.5|5752.5|5755.5|5749.5|5763.5|5757.5|5754.5|5748.5|611
1701658800000|2023-12-04 03:00:00|5754.5|5748.5|5768.7|5762.7|5770.7|5764.7|5752.5|5746.5|649
1701659100000|2023-12-04 03:05:00|5769.7|5763.7|5759.7|5753.7|5771.7|5765.7|5756.7|5750.7|667
1701659400000|2023-12-04 03:10:00|5758.7|5752.7|5755.7|5749.7|5760.7|5754.7|5749.7|5743.7|610
1701659700000|2023-12-04 03:15:00|5754.7|5748.7|5747.7|5741.7|5756.7|5750.7|5745.7|5739.7|581
1701660000000|2023-12-04 03:20:00|5746.7|5740.7|5748.7|5742.7|5749.7|5743.7|5741.7|5735.7|655
1701660300000|2023-12-04 03:25:00|5750.7|5744.7|5747.7|5741.7|5752.7|5746.7|5746.7|5740.7|360
1701660600000|2023-12-04 03:30:00|5748.7|5742.7|5743.7|5737.7|5748.7|5742.7|5739.7|5733.7|568
1701660900000|2023-12-04 03:35:00|5744.7|5738.7|5737.7|5731.7|5744.7|5738.7|5736.7|5730.7|869
1701661200000|2023-12-04 03:40:00|5738.7|5732.7|5734.7|5728.7|5739.7|5733.7|5731.7|5725.7|1286
1701661500000|2023-12-04 03:45:00|5733.7|5727.7|5731.7|5725.7|5737.7|5731.7|5729.7|5723.7|656
1701661800000|2023-12-04 03:50:00|5732.7|5726.7|5739.7|5733.7|5739.7|5733.7|5732.7|5726.7|860
1701662100000|2023-12-04 03:55:00|5738.7|5732.7|5735.7|5729.7|5739.7|5733.7|5733.7|5727.7|719
1701662400000|2023-12-04 04:00:00|5741.9|5723.9|5741.2|5723.2|5742.1|5724.1|5741.2|5723.2|0
1701662700000|2023-12-04 04:05:00|5741.4|5723.4|5741.4|5723.4|5741.4|5723.4|5741.2|5723.2|0
1701663000000|2023-12-04 04:10:00|5741.5|5723.5|5741.7|5723.7|5741.7|5723.7|5741.4|5723.4|0
1701663300000|2023-12-04 04:15:00|5737.2|5719.2|5737.3|5719.3|5737.3|5719.3|5736.9|5718.9|0
1701663600000|2023-12-04 04:20:00|5737.5|5719.5|5737.7|5719.7|5737.8|5719.8|5737.1|5719.1|0
1701663900000|2023-12-04 04:25:00|5737.6|5719.6|5737.8|5719.8|5737.8|5719.8|5737.5|5719.5|0
1701664200000|2023-12-04 04:30:00|5737.7|5719.7|5737.4|5719.4|5737.7|5719.7|5737.2|5719.2|0
1701664500000|2023-12-04 04:35:00|5737.2|5719.2|5737.3|5719.3|5737.3|5719.3|5737|5719|0
1701664800000|2023-12-04 04:40:00|5737.5|5719.5|5738.1|5720.1|5738.5|5720.5|5737.3|5719.3|0
1701665100000|2023-12-04 04:45:00|5738.3|5720.3|5738.3|5720.3|5738.5|5720.5|5737.7|5719.7|0
1701665400000|2023-12-04 04:50:00|5738.5|5720.5|5738.3|5720.3|5738.5|5720.5|5738.3|5720.3|0
1701665700000|2023-12-04 04:55:00|5738.2|5720.2|5738.3|5720.3|5738.5|5720.5|5738.1|5720.1|0
1701666000000|2023-12-04 05:00:00|5738.2|5720.2|5730.7|5724.7|5738.7|5732.7|5727.7|5720.2|1447
1701666300000|2023-12-04 05:05:00|5731.7|5725.7|5734.7|5728.7|5741.7|5735.7|5731.7|5725.7|1350
1701666600000|2023-12-04 05:10:00|5733.7|5727.7|5739.7|5733.7|5741.7|5735.7|5732.7|5726.7|567
1701666900000|2023-12-04 05:15:00|5738.7|5732.7|5734.7|5728.7|5742.7|5736.7|5728.7|5722.7|1441
1701667200000|2023-12-04 05:20:00|5735.7|5729.7|5741.7|5735.7|5742.7|5736.7|5735.7|5729.7|622
1701667500000|2023-12-04 05:25:00|5742.7|5736.7|5746.7|5740.7|5748.7|5742.7|5739.7|5733.7|1100
1701667800000|2023-12-04 05:30:00|5745.7|5739.7|5756.7|5750.7|5757.7|5751.7|5744.7|5738.7|874
1701668100000|2023-12-04 05:35:00|5758.7|5752.7|5765.7|5759.7|5770.7|5764.7|5755.7|5749.7|2099
1701668400000|2023-12-04 05:40:00|5764.7|5758.7|5752.7|5746.7|5766.7|5760.7|5752.7|5746.7|652
1701668700000|2023-12-04 05:45:00|5753.7|5747.7|5750.7|5744.7|5756.7|5750.7|5749.7|5743.7|684
1701669000000|2023-12-04 05:50:00|5751.7|5745.7|5751.7|5745.7|5753.7|5747.7|5744.7|5738.7|1156
1701669300000|2023-12-04 05:55:00|5752.7|5746.7|5748.7|5742.7|5753.7|5747.7|5747.7|5741.7|666
1701669600000|2023-12-04 06:00:00|5749.7|5743.7|5755.7|5749.7|5755.7|5749.7|5745.7|5739.7|778
1701669900000|2023-12-04 06:05:00|5754.7|5748.7|5748.7|5742.7|5756.7|5750.7|5747.7|5741.7|805
1701670200000|2023-12-04 06:10:00|5749.7|5743.7|5751.7|5745.7|5756.7|5750.7|5748.7|5742.7|623
1701670500000|2023-12-04 06:15:00|5752.7|5746.7|5746.7|5740.7|5755.7|5749.7|5745.7|5739.7|1131
1701670800000|2023-12-04 06:20:00|5747.7|5741.7|5744.7|5738.7|5749.7|5743.7|5744.7|5738.7|618
1701671100000|2023-12-04 06:25:00|5745.7|5739.7|5746.7|5740.7|5746.7|5740.7|5741.7|5735.7|445
1701671400000|2023-12-04 06:30:00|5747.7|5741.7|5744.7|5738.7|5752.7|5746.7|5744.7|5738.7|427
1701671700000|2023-12-04 06:35:00|5745.7|5739.7|5741.7|5735.7|5747.7|5741.7|5740.7|5734.7|491
1701672000000|2023-12-04 06:40:00|5742.7|5736.7|5733.7|5727.7|5743.7|5737.7|5733.7|5727.7|783
1701672300000|2023-12-04 06:45:00|5734.7|5728.7|5733.7|5727.7|5736.7|5730.7|5729.7|5723.7|689
1701672600000|2023-12-04 06:50:00|5734.7|5728.7|5726.7|5720.7|5737.7|5731.7|5725.7|5719.7|1031
1701672900000|2023-12-04 06:55:00|5727.7|5721.7|5714.7|5708.7|5727.7|5721.7|5712.7|5706.7|1044
1701673200000|2023-12-04 07:00:00|5715.7|5709.7|5716.7|5710.7|5725.7|5719.7|5715.7|5709.7|905
1701673500000|2023-12-04 07:05:00|5715.7|5709.7|5710.7|5704.7|5718.7|5712.7|5706.7|5700.7|1253
1701673800000|2023-12-04 07:10:00|5711.7|5705.7|5709.7|5703.7|5718.7|5712.7|5709.7|5703.7|1322
1701674100000|2023-12-04 07:15:00|5710.7|5704.7|5703.7|5697.7|5712.7|5706.7|5701.7|5695.7|1400
1701674400000|2023-12-04 07:20:00|5704.7|5698.7|5712.7|5706.7|5714.7|5708.7|5704.7|5698.7|897
1701674700000|2023-12-04 07:25:00|5711.7|5705.7|5717.7|5711.7|5718.7|5712.7|5711.7|5705.7|1278
1701675000000|2023-12-04 07:30:00|5718.7|5712.7|5722.7|5716.7|5722.7|5716.7|5715.7|5709.7|987
1701675300000|2023-12-04 07:35:00|5721.7|5715.7|5722.7|5716.7|5723.7|5717.7|5715.7|5709.7|1044
1701675600000|2023-12-04 07:40:00|5721.7|5715.7|5714.7|5708.7|5723.7|5717.7|5710.7|5704.7|1758
1701675900000|2023-12-04 07:45:00|5715.7|5709.7|5718.7|5712.7|5719.7|5713.7|5714.7|5708.7|919
1701676200000|2023-12-04 07:50:00|5719.7|5713.7|5715.7|5709.7|5722.7|5716.7|5713.7|5707.7|1853
1701676500000|2023-12-04 07:55:00|5716.7|5710.7|5709.7|5703.7|5718.7|5712.7|5705.7|5699.7|2811
1701676800000|2023-12-04 08:00:00|5710.7|5704.7|5710.7|5704.7|5717.7|5711.7|5703.7|5697.7|3018
1701677100000|2023-12-04 08:05:00|5709.7|5703.7|5705.7|5699.7|5712.7|5706.7|5704.7|5698.7|3477
1701677400000|2023-12-04 08:10:00|5704.7|5698.7|5716.7|5710.7|5716.7|5710.7|5703.7|5697.7|2448
1701677700000|2023-12-04 08:15:00|5715.7|5709.7|5717.7|5711.7|5718.7|5712.7|5713.7|5707.7|1440
1701678000000|2023-12-04 08:20:00|5718.7|5712.7|5722.7|5716.7|5722.7|5716.7|5715.7|5709.7|1490
1701678300000|2023-12-04 08:25:00|5721.7|5715.7|5722.7|5716.7|5726.7|5720.7|5721.7|5715.7|1352
1701678600000|2023-12-04 08:30:00|5730.7|5712.7|5732.4|5714.4|5733|5715|5730.7|5712.7|0
1701678900000|2023-12-04 08:35:00|5732.6|5714.6|5733.2|5715.2|5733.4|5715.4|5731.5|5713.5|0
1701679200000|2023-12-04 08:40:00|5733.4|5715.4|5733.5|5715.5|5733.7|5715.7|5732.9|5714.9|0
1701679500000|2023-12-04 08:45:00|5733.3|5715.3|5734.8|5716.8|5734.8|5716.8|5732.6|5714.6|0
1701679800000|2023-12-04 08:50:00|5734.6|5716.6|5732.7|5714.7|5735.1|5717.1|5732.6|5714.6|0
1701680100000|2023-12-04 08:55:00|5732.5|5714.5|5731.8|5713.8|5732.9|5714.9|5731.7|5713.7|0
1701680400000|2023-12-04 09:00:00|5731.9|5713.9|5724|5706|5732.4|5714.4|5724|5706|0
1701680700000|2023-12-04 09:05:00|5723.8|5705.8|5720.7|5702.7|5723.8|5705.8|5720.7|5702.7|0
1701681000000|2023-12-04 09:10:00|5720.9|5702.9|5720.5|5702.5|5721.4|5703.4|5720.1|5702.1|0
1701681300000|2023-12-04 09:15:00|5711.7|5705.7|5719.7|5713.7|5720.7|5714.7|5711.7|5705.7|462
1701681600000|2023-12-04 09:20:00|5720.7|5714.7|5717.7|5711.7|5721.7|5715.7|5714.7|5708.7|255
1701681900000|2023-12-04 09:25:00|5718.7|5712.7|5727.7|5721.7|5727.7|5721.7|5718.7|5712.7|108
1701682200000|2023-12-04 09:30:00|5725.7|5719.7|5727.7|5721.7|5728.7|5722.7|5723.7|5717.7|96
1701682500000|2023-12-04 09:35:00|5726.7|5720.7|5720.7|5714.7|5726.7|5720.7|5719.7|5713.7|204
1701682800000|2023-12-04 09:40:00|5719.7|5713.7|5724.7|5718.7|5724.7|5718.7|5718.7|5712.7|231
1701683100000|2023-12-04 09:45:00|5723.7|5717.7|5727.7|5721.7|5728.7|5722.7|5723.7|5717.7|167
1701683400000|2023-12-04 09:50:00|5728.7|5722.7|5728.7|5722.7|5729.7|5723.7|5725.7|5719.7|124
1701683700000|2023-12-04 09:55:00|5729.7|5723.7|5727.7|5721.7|5730.7|5724.7|5726.7|5720.7|92
1701684000000|2023-12-04 10:00:00|5726.7|5720.7|5724.7|5718.7|5726.7|5720.7|5724.7|5718.7|66
1701684300000|2023-12-04 10:05:00|5725.7|5719.7|5721.7|5715.7|5725.7|5719.7|5721.7|5715.7|87
1701684600000|2023-12-04 10:10:00|5720.7|5714.7|5722.7|5716.7|5722.7|5716.7|5719.7|5713.7|236
1701684900000|2023-12-04 10:15:00|5723.7|5717.7|5726.7|5720.7|5726.7|5720.7|5723.7|5717.7|156
1701685200000|2023-12-04 10:20:00|5727.7|5721.7|5726.7|5720.7|5727.7|5721.7|5724.7|5718.7|118
1701685500000|2023-12-04 10:25:00|5725.7|5719.7|5728.7|5722.7|5728.7|5722.7|5725.7|5719.7|34
1701685800000|2023-12-04 10:30:00|5727.7|5721.7|5729.7|5723.7|5729.7|5723.7|5727.7|5721.7|42
1701686100000|2023-12-04 10:35:00|5730.7|5724.7|5727.7|5721.7|5730.7|5724.7|5727.7|5721.7|14
1701686400000|2023-12-04 10:40:00|5726.7|5720.7|5721.7|5715.7|5727.7|5721.7|5721.7|5715.7|47
1701686700000|2023-12-04 10:45:00|5722.7|5716.7|5724.7|5718.7|5725.7|5719.7|5722.7|5716.7|79
1701687000000|2023-12-04 10:50:00|5723.7|5717.7|5724.7|5718.7|5726.7|5720.7|5723.7|5717.7|49
1701687300000|2023-12-04 10:55:00|5725.7|5719.7|5726.7|5720.7|5726.7|5720.7|5725.7|5719.7|20
1701687600000|2023-12-04 11:00:00|5726.2|5720.2|5730.2|5724.2|5730.2|5724.2|5726.2|5720.2|80
1701687900000|2023-12-04 11:05:00|5729.7|5723.7|5726.2|5720.2|5730.7|5724.7|5725.2|5719.2|59
1701688200000|2023-12-04 11:10:00|5726.7|5720.7|5726.2|5720.2|5728.2|5722.2|5726.2|5720.2|28
1701688500000|2023-12-04 11:15:00|5727.2|5721.2|5728.2|5722.2|5728.2|5722.2|5727.2|5721.2|19
1701688800000|2023-12-04 11:20:00|5728.7|5722.7|5729.2|5723.2|5729.7|5723.7|5727.7|5721.7|7
1701689100000|2023-12-04 11:25:00|5728.7|5722.7|5730.2|5724.2|5730.7|5724.7|5727.7|5721.7|20
1701689400000|2023-12-04 11:30:00|5730.7|5724.7|5729.7|5723.7|5731.2|5725.2|5728.2|5722.2|25
1701689700000|2023-12-04 11:35:00|5729.2|5723.2|5728.2|5722.2|5729.7|5723.7|5727.2|5721.2|10
1701690000000|2023-12-04 11:40:00|5728.7|5722.7|5729.2|5723.2|5730.2|5724.2|5728.2|5722.2|6
1701690300000|2023-12-04 11:45:00|5728.2|5722.2|5727.7|5721.7|5730.2|5724.2|5727.2|5721.2|51
1701690600000|2023-12-04 11:50:00|5727.2|5721.2|5728.7|5722.7|5728.7|5722.7|5726.2|5720.2|18
1701690900000|2023-12-04 11:55:00|5728.2|5722.2|5727.7|5721.7|5728.7|5722.7|5726.2|5720.2|13
1701691200000|2023-12-04 12:00:00|5727.2|5721.2|5725.2|5719.2|5727.2|5721.2|5724.2|5718.2|91
1701691500000|2023-12-04 12:05:00|5725.7|5719.7|5724.2|5718.2|5726.7|5720.7|5724.2|5718.2|17
1701691800000|2023-12-04 12:10:00|5723.7|5717.7|5723.7|5717.7|5724.7|5718.7|5722.2|5716.2|35
1701692100000|2023-12-04 12:15:00|5724.2|5718.2|5723.7|5717.7|5724.2|5718.2|5722.2|5716.2|18
1701692400000|2023-12-04 12:20:00|5724.2|5718.2|5723.2|5717.2|5724.7|5718.7|5722.2|5716.2|15
1701692700000|2023-12-04 12:25:00|5723.7|5717.7|5726.2|5720.2|5726.2|5720.2|5723.2|5717.2|21
1701693000000|2023-12-04 12:30:00|5725.7|5719.7|5728.2|5722.2|5728.2|5722.2|5723.7|5717.7|41
1701693300000|2023-12-04 12:35:00|5727.7|5721.7|5727.2|5721.2|5728.2|5722.2|5725.2|5719.2|42
1701693600000|2023-12-04 12:40:00|5726.2|5720.2|5724.7|5718.7|5726.7|5720.7|5724.2|5718.2|37
1701693900000|2023-12-04 12:45:00|5724.2|5718.2|5726.2|5720.2|5727.2|5721.2|5723.7|5717.7|14
1701694200000|2023-12-04 12:50:00|5726.7|5720.7|5726.2|5720.2|5726.7|5720.7|5726.2|5720.2|8
1701694500000|2023-12-04 12:55:00|5726.7|5720.7|5727.2|5721.2|5729.2|5723.2|5726.7|5720.7|21
1701694800000|2023-12-04 13:00:00|5726.7|5720.7|5726.2|5720.2|5727.7|5721.7|5725.2|5719.2|42
1701695100000|2023-12-04 13:05:00|5725.7|5719.7|5725.7|5719.7|5727.2|5721.2|5724.7|5718.7|21
1701695400000|2023-12-04 13:10:00|5725.2|5719.2|5726.2|5720.2|5727.2|5721.2|5725.2|5719.2|19
1701695700000|2023-12-04 13:15:00|5726.7|5720.7|5728.7|5722.7|5729.2|5723.2|5726.2|5720.2|25
1701696000000|2023-12-04 13:20:00|5729.2|5723.2|5727.2|5721.2|5729.7|5723.7|5726.2|5720.2|41
1701696300000|2023-12-04 13:25:00|5727.7|5721.7|5727.2|5721.2|5729.2|5723.2|5726.2|5720.2|25
1701696600000|2023-12-04 13:30:00|5726.7|5720.7|5725.7|5719.7|5727.2|5721.2|5724.7|5718.7|47
1701696900000|2023-12-04 13:35:00|5726.2|5720.2|5722.7|5716.7|5726.2|5720.2|5721.7|5715.7|89
1701697200000|2023-12-04 13:40:00|5723.2|5717.2|5725.2|5719.2|5726.7|5720.7|5722.7|5716.7|96
1701697500000|2023-12-04 13:45:00|5724.7|5718.7|5723.2|5717.2|5724.7|5718.7|5722.2|5716.2|95
1701697800000|2023-12-04 13:50:00|5722.7|5716.7|5723.7|5717.7|5724.7|5718.7|5721.7|5715.7|90
1701698100000|2023-12-04 13:55:00|5724.2|5718.2|5721.7|5715.7|5726.2|5720.2|5721.7|5715.7|64
1701698400000|2023-12-04 14:00:00|5722.2|5716.2|5720.2|5714.2|5723.7|5717.7|5719.2|5713.2|68
1701698700000|2023-12-04 14:05:00|5719.7|5713.7|5718.2|5712.2|5721.7|5715.7|5717.2|5711.2|121
1701699000000|2023-12-04 14:10:00|5718.7|5712.7|5713.7|5707.7|5719.2|5713.2|5712.7|5706.7|184
1701699300000|2023-12-04 14:15:00|5714.2|5708.2|5715.2|5709.2|5716.2|5710.2|5712.2|5706.2|188
1701699600000|2023-12-04 14:20:00|5714.7|5708.7|5716.7|5710.7|5718.2|5712.2|5712.7|5706.7|211
1701699900000|2023-12-04 14:25:00|5716.2|5710.2|5721.2|5715.2|5723.2|5717.2|5716.2|5710.2|199
1701700200000|2023-12-04 14:30:00|5721.7|5715.7|5724.2|5718.2|5725.2|5719.2|5712.7|5706.7|899
1701700500000|2023-12-04 14:35:00|5725.2|5719.2|5734.7|5728.7|5738.2|5732.2|5720.2|5714.2|559
1701700800000|2023-12-04 14:40:00|5735.7|5729.7|5732.2|5726.2|5743.7|5737.7|5729.7|5723.7|588
1701701100000|2023-12-04 14:45:00|5733.2|5727.2|5747.2|5741.2|5747.7|5741.7|5730.2|5724.2|627
1701701400000|2023-12-04 14:50:00|5746.2|5740.2|5730.7|5724.7|5746.2|5740.2|5727.2|5721.2|274
1701701700000|2023-12-04 14:55:00|5731.2|5725.2|5737.2|5731.2|5739.7|5733.7|5730.2|5724.2|183
1701702000000|2023-12-04 15:00:00|5737.7|5731.7|5737.2|5731.2|5743.2|5737.2|5734.7|5728.7|334
1701702300000|2023-12-04 15:05:00|5737.7|5731.7|5739.2|5733.2|5744.2|5738.2|5735.7|5729.7|646
1701702600000|2023-12-04 15:10:00|5739.7|5733.7|5724.7|5718.7|5741.7|5735.7|5724.2|5718.2|661
1701702900000|2023-12-04 15:15:00|5724.2|5718.2|5726.7|5720.7|5733.2|5727.2|5722.7|5716.7|285
1701703200000|2023-12-04 15:20:00|5727.2|5721.2|5730.2|5724.2|5733.2|5727.2|5726.7|5720.7|372
1701703500000|2023-12-04 15:25:00|5729.7|5723.7|5720.2|5714.2|5731.2|5725.2|5719.2|5713.2|383
1701703800000|2023-12-04 15:30:00|5720.7|5714.7|5712.2|5706.2|5724.2|5718.2|5711.7|5705.7|958
1701704100000|2023-12-04 15:35:00|5711.7|5705.7|5719.2|5713.2|5719.2|5713.2|5710.2|5704.2|388
1701704400000|2023-12-04 15:40:00|5719.7|5713.7|5722.7|5716.7|5723.2|5717.2|5717.2|5711.2|348
1701704700000|2023-12-04 15:45:00|5723.2|5717.2|5726.7|5720.7|5726.7|5720.7|5720.2|5714.2|295
1701705000000|2023-12-04 15:50:00|5726.2|5720.2|5719.7|5713.7|5726.7|5720.7|5717.2|5711.2|264
1701705300000|2023-12-04 15:55:00|5719.2|5713.2|5715.7|5709.7|5722.2|5716.2|5715.2|5709.2|138
1701705600000|2023-12-04 16:00:00|5715.2|5709.2|5712.2|5706.2|5719.2|5713.2|5712.2|5706.2|193
1701705900000|2023-12-04 16:05:00|5712.7|5706.7|5709.2|5703.2|5714.2|5708.2|5706.2|5700.2|299
1701706200000|2023-12-04 16:10:00|5709.7|5703.7|5719.2|5713.2|5720.2|5714.2|5709.2|5703.2|260
1701706500000|2023-12-04 16:15:00|5719.7|5713.7|5719.2|5713.2|5722.2|5716.2|5718.7|5712.7|326
1701706800000|2023-12-04 16:20:00|5719.7|5713.7|5719.2|5713.2|5721.2|5715.2|5716.2|5710.2|185
1701707100000|2023-12-04 16:25:00|5718.2|5712.2|5719.2|5713.2|5720.2|5714.2|5716.2|5710.2|404
1701707400000|2023-12-04 16:30:00|5718.2|5712.2|5712.2|5706.2|5719.2|5713.2|5712.2|5706.2|457
1701707700000|2023-12-04 16:35:00|5712.7|5706.7|5710.7|5704.7|5713.2|5707.2|5708.2|5702.2|294
1701708000000|2023-12-04 16:40:00|5710.2|5704.2|5709.2|5703.2|5712.2|5706.2|5708.2|5702.2|148
1701708300000|2023-12-04 16:45:00|5709.7|5703.7|5712.2|5706.2|5715.2|5709.2|5709.2|5703.2|224
1701708600000|2023-12-04 16:50:00|5712.7|5706.7|5713.2|5707.2|5716.2|5710.2|5711.2|5705.2|181
1701708900000|2023-12-04 16:55:00|5713.7|5707.7|5720.7|5714.7|5723.2|5717.2|5713.7|5707.7|163
1701709200000|2023-12-04 17:00:00|5721.7|5715.7|5719.7|5713.7|5721.7|5715.7|5718.7|5712.7|71
1701709500000|2023-12-04 17:05:00|5718.7|5712.7|5721.7|5715.7|5722.7|5716.7|5718.7|5712.7|55
1701709800000|2023-12-04 17:10:00|5722.7|5716.7|5723.7|5717.7|5723.7|5717.7|5720.7|5714.7|76
1701710100000|2023-12-04 17:15:00|5722.7|5716.7|5723.7|5717.7|5723.7|5717.7|5721.7|5715.7|84
1701710400000|2023-12-04 17:20:00|5724.7|5718.7|5725.7|5719.7|5726.7|5720.7|5724.7|5718.7|199
1701710700000|2023-12-04 17:25:00|5724.7|5718.7|5724.7|5718.7|5726.7|5720.7|5724.7|5718.7|83
1701711000000|2023-12-04 17:30:00|5723.7|5717.7|5724.7|5718.7|5725.7|5719.7|5723.7|5717.7|57
1701711300000|2023-12-04 17:35:00|5725.7|5719.7|5723.7|5717.7|5725.7|5719.7|5721.7|5715.7|50
1701711600000|2023-12-04 17:40:00|5722.7|5716.7|5722.7|5716.7|5723.7|5717.7|5722.7|5716.7|23
1701711900000|2023-12-04 17:45:00|5723.7|5717.7|5724.7|5718.7|5724.7|5718.7|5723.7|5717.7|4
1701712200000|2023-12-04 17:50:00|5723.7|5717.7|5724.7|5718.7|5725.7|5719.7|5721.7|5715.7|44
1701712500000|2023-12-04 17:55:00|5723.7|5717.7|5725.7|5719.7|5726.7|5720.7|5723.7|5717.7|33
1701712800000|2023-12-04 18:00:00|5726.7|5720.7|5723.7|5717.7|5726.7|5720.7|5723.7|5717.7|30
1701713100000|2023-12-04 18:05:00|5722.7|5716.7|5716.7|5710.7|5722.7|5716.7|5716.7|5710.7|60
1701713400000|2023-12-04 18:10:00|5715.7|5709.7|5713.7|5707.7|5717.7|5711.7|5713.7|5707.7|73
1701713700000|2023-12-04 18:15:00|5714.7|5708.7|5713.7|5707.7|5714.7|5708.7|5712.7|5706.7|95
1701714000000|2023-12-04 18:20:00|5712.7|5706.7|5710.7|5704.7|5712.7|5706.7|5709.7|5703.7|146
1701714300000|2023-12-04 18:25:00|5711.7|5705.7|5708.7|5702.7|5712.7|5706.7|5707.7|5701.7|189
1701714600000|2023-12-04 18:30:00|5707.7|5701.7|5708.7|5702.7|5710.7|5704.7|5707.7|5701.7|112
1701714900000|2023-12-04 18:35:00|5707.7|5701.7|5707.7|5701.7|5708.7|5702.7|5706.7|5700.7|179
1701715200000|2023-12-04 18:40:00|5706.7|5700.7|5706.7|5700.7|5707.7|5701.7|5706.7|5700.7|76
1701715500000|2023-12-04 18:45:00|5705.7|5699.7|5708.7|5702.7|5709.7|5703.7|5704.7|5698.7|230
1701715800000|2023-12-04 18:50:00|5709.7|5703.7|5709.7|5703.7|5710.7|5704.7|5707.7|5701.7|423
1701716100000|2023-12-04 18:55:00|5708.7|5702.7|5713.7|5695.7|5713.7|5707.7|5706.7|5695.7|202
1701716400000|2023-12-04 19:00:00|5713.6|5695.6|5712.5|5694.5|5713.7|5695.7|5712.4|5694.4|0
1701716700000|2023-12-04 19:05:00|5712.6|5694.6|5712.6|5694.6|5712.8|5694.8|5711.4|5693.4|0
1701717000000|2023-12-04 19:10:00|5712.5|5694.5|5714.3|5696.3|5714.3|5696.3|5712.5|5694.5|0
1701717300000|2023-12-04 19:15:00|5714.2|5696.2|5714.1|5696.1|5714.4|5696.4|5714.1|5696.1|0
1701717600000|2023-12-04 19:20:00|5714.2|5696.2|5712.9|5694.9|5714.3|5696.3|5712.8|5694.8|0
1701717900000|2023-12-04 19:25:00|5713|5695|5713|5695|5713.9|5695.9|5712.8|5694.8|0
1701718200000|2023-12-04 19:30:00|5713.1|5695.1|5711.2|5693.2|5713.3|5695.3|5711|5693|0
1701718500000|2023-12-04 19:35:00|5711.3|5693.3|5712.4|5694.4|5712.8|5694.8|5711.2|5693.2|0
1701718800000|2023-12-04 19:40:00|5712.3|5694.3|5713.6|5695.6|5713.7|5695.7|5711.4|5693.4|0
1701719100000|2023-12-04 19:45:00|5713.5|5695.5|5713.6|5695.6|5713.7|5695.7|5712.2|5694.2|0
1701719400000|2023-12-04 19:50:00|5712.7|5694.7|5713.4|5695.4|5713.6|5695.6|5712.5|5694.5|0
1701719700000|2023-12-04 19:55:00|5713.5|5695.5|5713.4|5695.4|5713.8|5695.8|5712.4|5694.4|0
1701720000000|2023-12-04 20:00:00|5713.5|5695.5|5714|5696|5714.5|5696.5|5712.5|5694.5|0
1701720300000|2023-12-04 20:05:00|5713.9|5695.9|5712.1|5694.1|5714.1|5696.1|5712|5694|0
1701720600000|2023-12-04 20:10:00|5712.2|5694.2|5712.2|5694.2|5714.2|5696.2|5712.2|5694.2|0
1701720900000|2023-12-04 20:15:00|5712.3|5694.3|5713.4|5695.4|5713.4|5695.4|5711.1|5693.1|0
1701721200000|2023-12-04 20:20:00|5713.5|5695.5|5711.6|5693.6|5714.6|5696.6|5711.5|5693.5|0
1701721500000|2023-12-04 20:25:00|5707.6|5689.6|5707.7|5689.7|5707.7|5689.7|5707.2|5689.2|0
1701721800000|2023-12-04 20:30:00|5707.8|5689.8|5708.1|5690.1|5708.6|5690.6|5706.8|5688.8|0
1701722100000|2023-12-04 20:35:00|5708|5690|5708.9|5690.9|5709.6|5691.6|5706.9|5688.9|0
1701722400000|2023-12-04 20:40:00|5708.8|5690.8|5711.3|5693.3|5711.3|5693.3|5708.8|5690.8|0
1701722700000|2023-12-04 20:45:00|5711.4|5693.4|5711.4|5693.4|5712.3|5694.3|5711|5693|0
1701723000000|2023-12-04 20:50:00|5711.5|5693.5|5712.4|5694.4|5713.9|5695.9|5711.5|5693.5|0
1701723300000|2023-12-04 20:55:00|5712.3|5694.3|5713.6|5695.6|5716.1|5698.1|5711.5|5693.5|0
1701723600000|2023-12-04 21:00:00|5714|5696|5711.5|5693.5|5714.2|5696.2|5710.7|5692.7|0
1701723900000|2023-12-04 21:05:00|5711.4|5693.4|5710.7|5692.7|5711.4|5693.4|5710.7|5692.7|0
1701724200000|2023-12-04 21:10:00|5710.5|5692.5|5710.7|5692.7|5711.1|5693.1|5710.5|5692.5|0
1701724500000|2023-12-04 21:15:00|5710.6|5692.6|5710.7|5692.7|5711.1|5693.1|5710.3|5692.3|0
1701724800000|2023-12-04 21:20:00|5710.9|5692.9|5710.7|5692.7|5711.3|5693.3|5710.7|5692.7|0
1701725100000|2023-12-04 21:25:00|5710.9|5692.9|5710.7|5692.7|5711.1|5693.1|5710.7|5692.7|0
1701725400000|2023-12-04 21:30:00|5710.5|5692.5|5710.1|5692.1|5710.5|5692.5|5710.1|5692.1|0
1701725700000|2023-12-04 21:35:00|5710|5692|5710.1|5692.1|5710.1|5692.1|5709.7|5691.7|0
1701726000000|2023-12-04 21:40:00|5709.9|5691.9|5710.5|5692.5|5710.7|5692.7|5709.9|5691.9|0
1701726300000|2023-12-04 21:45:00|5710.4|5692.4|5709.9|5691.9|5710.5|5692.5|5709.9|5691.9|0
1701726600000|2023-12-04 21:50:00|5710.1|5692.1|5710.1|5692.1|5710.1|5692.1|5709.9|5691.9|0
1701726900000|2023-12-04 21:55:00|5710.3|5692.3|5710.5|5692.5|5710.7|5692.7|5709.8|5691.8|0
1701727200000|2023-12-04 22:00:00|5710.4|5692.4|5707.8|5689.8|5710.5|5692.5|5707.8|5689.8|0
1701727500000|2023-12-04 22:05:00|5707.7|5689.7|5707.8|5689.8|5707.8|5689.8|5707.7|5689.7|0
1701727800000|2023-12-04 22:10:00|5707.7|5689.7|5707.7|5689.7|5707.7|5689.7|5707.7|5689.7|0
1701728100000|2023-12-04 22:15:00|5708.1|5690.1|5708.4|5690.4|5708.4|5690.4|5708|5690|0
1701728400000|2023-12-04 22:20:00|5707.9|5689.9|5708.1|5690.1|5708.1|5690.1|5707.9|5689.9|0
1701728700000|2023-12-04 22:25:00|5709|5691|5708.9|5690.9|5709|5691|5708.9|5690.9|0
1701729300000|2023-12-04 22:35:00|5709.1|5691.1|5709|5691|5709.2|5691.2|5708.8|5690.8|0
1701729600000|2023-12-04 22:40:00|5708.8|5690.8|5709|5691|5709|5691|5708.7|5690.7|0
1701729900000|2023-12-04 22:45:00|5708.9|5690.9|5708.6|5690.6|5708.9|5690.9|5708.1|5690.1|0
1701730200000|2023-12-04 22:50:00|5708.5|5690.5|5708.5|5690.5|5708.5|5690.5|5708.5|5690.5|0
1701730500000|2023-12-04 22:55:00|5708.7|5690.7|5708.9|5690.9|5708.9|5690.9|5708.7|5690.7|0
1701730800000|2023-12-04 23:00:00|5709.3|5691.3|5708.1|5690.1|5709.6|5691.6|5707.9|5689.9|0
1701731100000|2023-12-04 23:05:00|5708.2|5690.2|5708.9|5690.9|5708.9|5690.9|5708.1|5690.1|0
1701731400000|2023-12-04 23:10:00|5708.7|5690.7|5708.5|5690.5|5708.9|5690.9|5708.1|5690.1|0
1701731700000|2023-12-04 23:15:00|5708.3|5690.3|5707.9|5689.9|5708.3|5690.3|5707.4|5689.4|0
1701732000000|2023-12-04 23:20:00|5707.7|5689.7|5707.4|5689.4|5707.9|5689.9|5707.2|5689.2|0
1701732300000|2023-12-04 23:25:00|5707.2|5689.2|5707.4|5689.4|5707.4|5689.4|5707|5689|0
1701732600000|2023-12-04 23:30:00|5707.6|5689.6|5706.3|5688.3|5707.6|5689.6|5705.9|5687.9|0
1701732900000|2023-12-04 23:35:00|5706.4|5688.4|5705.9|5687.9|5706.5|5688.5|5705.9|5687.9|0
1701733200000|2023-12-04 23:40:00|5706|5688|5706.1|5688.1|5706.3|5688.3|5705.9|5687.9|0
1701733500000|2023-12-04 23:45:00|5705.9|5687.9|5706.3|5688.3|5706.3|5688.3|5705.9|5687.9|0
1701733800000|2023-12-04 23:50:00|5706.1|5688.1|5706.5|5688.5|5706.5|5688.5|5705.9|5687.9|0
1701734100000|2023-12-04 23:55:00|5706.7|5688.7|5706.7|5688.7|5706.7|5688.7|5706.7|5688.7|0
1701734400000|2023-12-05 00:00:00|5706.9|5688.9|5708.1|5690.1|5708.1|5690.1|5706.7|5688.7|0
1701734700000|2023-12-05 00:05:00|5707.9|5689.9|5707.7|5689.7|5708.1|5690.1|5707.4|5689.4|0
1701735000000|2023-12-05 00:10:00|5707.8|5689.8|5707.7|5689.7|5707.9|5689.9|5707.4|5689.4|0
1701735300000|2023-12-05 00:15:00|5707.5|5689.5|5706.8|5688.8|5707.7|5689.7|5706.8|5688.8|0
1701735600000|2023-12-05 00:20:00|5707|5689|5707.4|5689.4|5707.4|5689.4|5706.8|5688.8|0
1701735900000|2023-12-05 00:25:00|5707.2|5689.2|5707.2|5689.2|5707.4|5689.4|5706.7|5688.7|0
1701736200000|2023-12-05 00:30:00|5707.4|5689.4|5707.1|5689.1|5707.4|5689.4|5706.9|5688.9|0
1701736500000|2023-12-05 00:35:00|5707.3|5689.3|5707.4|5689.4|5707.8|5689.8|5707.1|5689.1|0
1701736800000|2023-12-05 00:40:00|5707.6|5689.6|5707.8|5689.8|5707.8|5689.8|5707.4|5689.4|0
1701737100000|2023-12-05 00:45:00|5708|5690|5707.4|5689.4|5708.1|5690.1|5707.4|5689.4|0
1701737400000|2023-12-05 00:50:00|5707.2|5689.2|5707.1|5689.1|5707.2|5689.2|5706.8|5688.8|0
1701737700000|2023-12-05 00:55:00|5707.3|5689.3|5706.1|5688.1|5707.3|5689.3|5706.1|5688.1|0
1701738000000|2023-12-05 01:00:00|5706.3|5688.3|5707|5689|5707.5|5689.5|5705.9|5687.9|0
1701738300000|2023-12-05 01:05:00|5707.2|5689.2|5707.2|5689.2|5707.6|5689.6|5706.9|5688.9|0
1701738600000|2023-12-05 01:10:00|5707|5689|5706.7|5688.7|5707.3|5689.3|5706.7|5688.7|0
1701738900000|2023-12-05 01:15:00|5706.5|5688.5|5692.7|5686.7|5706.7|5698.7|5682.7|5676.7|2041
1701739200000|2023-12-05 01:20:00|5693.7|5687.7|5716.7|5710.7|5726.7|5720.7|5693.7|5687.7|2051
1701739500000|2023-12-05 01:25:00|5717.7|5711.7|5701.7|5695.7|5717.7|5711.7|5700.7|5694.7|866
1701739800000|2023-12-05 01:30:00|5700.7|5694.7|5676.7|5670.7|5700.7|5694.7|5669.7|5663.7|6515
1701740100000|2023-12-05 01:35:00|5677.7|5671.7|5653.7|5647.7|5677.7|5671.7|5649.7|5643.7|4471
1701740400000|2023-12-05 01:40:00|5652.7|5646.7|5657.7|5651.7|5663.7|5657.7|5644.7|5638.7|3439
1701740700000|2023-12-05 01:45:00|5662.7|5656.7|5671.7|5665.7|5685.7|5679.7|5662.7|5656.7|4237
1701741000000|2023-12-05 01:50:00|5672.7|5666.7|5667.7|5661.7|5683.7|5677.7|5666.7|5660.7|1505
1701741300000|2023-12-05 01:55:00|5668.7|5662.7|5663.7|5657.7|5681.7|5675.7|5660.7|5654.7|1559
1701741600000|2023-12-05 02:00:00|5664.7|5658.7|5654.7|5648.7|5671.7|5665.7|5654.7|5648.7|1112
1701741900000|2023-12-05 02:05:00|5655.7|5649.7|5669.7|5663.7|5670.7|5664.7|5653.7|5647.7|1669
1701742200000|2023-12-05 02:10:00|5668.7|5662.7|5651.7|5645.7|5668.7|5662.7|5647.7|5641.7|1170
1701742500000|2023-12-05 02:15:00|5653.7|5647.7|5660.7|5654.7|5663.7|5657.7|5644.7|5638.7|1325
1701742800000|2023-12-05 02:20:00|5659.7|5653.7|5652.7|5646.7|5663.7|5657.7|5652.7|5646.7|693
1701743100000|2023-12-05 02:25:00|5653.7|5647.7|5644.7|5638.7|5656.7|5650.7|5643.7|5637.7|928
1701743400000|2023-12-05 02:30:00|5645.7|5639.7|5644.7|5638.7|5652.7|5646.7|5642.7|5636.7|1315
1701743700000|2023-12-05 02:35:00|5643.7|5637.7|5636.7|5630.7|5644.7|5638.7|5632.7|5626.7|2377
1701744000000|2023-12-05 02:40:00|5635.7|5629.7|5639.7|5633.7|5645.7|5639.7|5635.7|5629.7|896
1701744300000|2023-12-05 02:45:00|5638.7|5632.7|5643.7|5637.7|5644.7|5638.7|5635.7|5629.7|938
1701744600000|2023-12-05 02:50:00|5642.7|5636.7|5627.7|5621.7|5645.7|5639.7|5626.7|5620.7|746
1701744900000|2023-12-05 02:55:00|5628.7|5622.7|5621.7|5615.7|5629.7|5623.7|5617.7|5611.7|2331
1701745200000|2023-12-05 03:00:00|5622.7|5616.7|5626.7|5620.7|5632.7|5626.7|5621.7|5615.7|1005
1701745500000|2023-12-05 03:05:00|5625.7|5619.7|5624.7|5618.7|5626.7|5620.7|5617.7|5611.7|1249
1701745800000|2023-12-05 03:10:00|5625.7|5619.7|5628.7|5622.7|5628.7|5622.7|5620.7|5614.7|1118
1701746100000|2023-12-05 03:15:00|5629.7|5623.7|5628.7|5622.7|5633.7|5627.7|5622.7|5616.7|1223
1701746400000|2023-12-05 03:20:00|5629.7|5623.7|5625.7|5619.7|5629.7|5623.7|5622.7|5616.7|812
1701746700000|2023-12-05 03:25:00|5626.7|5620.7|5627.7|5621.7|5633.7|5627.7|5623.7|5617.7|723
1701747000000|2023-12-05 03:30:00|5626.7|5620.7|5620.7|5614.7|5627.7|5621.7|5619.7|5613.7|519
1701747300000|2023-12-05 03:35:00|5621.7|5615.7|5624.7|5618.7|5625.7|5619.7|5618.7|5612.7|1900
1701747600000|2023-12-05 03:40:00|5623.7|5617.7|5623.7|5617.7|5624.7|5618.7|5620.7|5614.7|309
1701747900000|2023-12-05 03:45:00|5622.7|5616.7|5624.7|5618.7|5624.7|5618.7|5619.7|5613.7|402
1701748200000|2023-12-05 03:50:00|5625.7|5619.7|5624.7|5618.7|5627.7|5621.7|5623.7|5617.7|621
1701748500000|2023-12-05 03:55:00|5625.7|5619.7|5627.7|5621.7|5630.7|5624.7|5624.7|5618.7|1378
1701748800000|2023-12-05 04:00:00|5635|5617|5634.6|5616.6|5635|5617|5634.4|5616.4|6
1701749100000|2023-12-05 04:05:00|5634.4|5616.4|5634.4|5616.4|5634.4|5616.4|5634.2|5616.2|0
1701749400000|2023-12-05 04:10:00|5634.5|5616.5|5635.2|5617.2|5635.4|5617.4|5634.5|5616.5|0
1701749700000|2023-12-05 04:15:00|5635.1|5617.1|5635|5617|5635.1|5617.1|5634.6|5616.6|0
1701750000000|2023-12-05 04:20:00|5634.8|5616.8|5634.8|5616.8|5634.8|5616.8|5634.6|5616.6|0
1701750300000|2023-12-05 04:25:00|5635|5617|5634.8|5616.8|5635|5617|5634.8|5616.8|0
1701750600000|2023-12-05 04:30:00|5635|5617|5634.3|5616.3|5635|5617|5634.2|5616.2|0
1701750900000|2023-12-05 04:35:00|5634.1|5616.1|5634|5616|5634.2|5616.2|5633.7|5615.7|0
1701751200000|2023-12-05 04:40:00|5634.2|5616.2|5633.8|5615.8|5634.2|5616.2|5633.8|5615.8|0
1701751500000|2023-12-05 04:45:00|5633.6|5615.6|5633.5|5615.5|5633.7|5615.7|5633.4|5615.4|0
1701751800000|2023-12-05 04:50:00|5633.7|5615.7|5633.7|5615.7|5633.7|5615.7|5633.5|5615.5|0
1701752100000|2023-12-05 04:55:00|5633.5|5615.5|5633.5|5615.5|5633.7|5615.7|5633.3|5615.3|0
1701752400000|2023-12-05 05:00:00|5633.3|5615.3|5629.7|5623.7|5633.3|5626.7|5625.7|5615.3|1971
1701752700000|2023-12-05 05:05:00|5630.7|5624.7|5630.7|5624.7|5641.7|5635.7|5629.7|5623.7|1766
1701753000000|2023-12-05 05:10:00|5629.7|5623.7|5630.7|5624.7|5633.7|5627.7|5626.7|5620.7|3900
1701753300000|2023-12-05 05:15:00|5629.7|5623.7|5620.7|5614.7|5630.7|5624.7|5618.7|5612.7|1279
1701753600000|2023-12-05 05:20:00|5621.7|5615.7|5624.7|5618.7|5628.7|5622.7|5620.7|5614.7|1393
1701753900000|2023-12-05 05:25:00|5625.7|5619.7|5636.7|5630.7|5648.7|5642.7|5624.7|5618.7|4579
1701754200000|2023-12-05 05:30:00|5637.7|5631.7|5634.7|5628.7|5642.7|5636.7|5632.7|5626.7|1161
1701754500000|2023-12-05 05:35:00|5635.7|5629.7|5647.7|5641.7|5647.7|5641.7|5633.7|5627.7|741
1701754800000|2023-12-05 05:40:00|5646.7|5640.7|5641.7|5635.7|5651.7|5645.7|5639.7|5633.7|1244
1701755100000|2023-12-05 05:45:00|5640.7|5634.7|5637.7|5631.7|5645.7|5639.7|5635.7|5629.7|5010
1701755400000|2023-12-05 05:50:00|5638.7|5632.7|5632.7|5626.7|5641.7|5635.7|5632.7|5626.7|1371
1701755700000|2023-12-05 05:55:00|5633.7|5627.7|5637.7|5631.7|5638.7|5632.7|5633.7|5627.7|599
1701756000000|2023-12-05 06:00:00|5636.7|5630.7|5627.7|5621.7|5638.7|5632.7|5625.7|5619.7|868
1701756300000|2023-12-05 06:05:00|5626.7|5620.7|5628.7|5622.7|5633.7|5627.7|5626.7|5620.7|1640
1701756600000|2023-12-05 06:10:00|5629.7|5623.7|5637.7|5631.7|5638.7|5632.7|5627.7|5621.7|611
1701756900000|2023-12-05 06:15:00|5635.7|5629.7|5626.7|5620.7|5637.7|5631.7|5625.7|5619.7|887
1701757200000|2023-12-05 06:20:00|5625.7|5619.7|5625.7|5619.7|5629.7|5623.7|5623.7|5617.7|566
1701757500000|2023-12-05 06:25:00|5626.7|5620.7|5614.7|5608.7|5627.7|5621.7|5612.7|5606.7|1199
1701757800000|2023-12-05 06:30:00|5615.7|5609.7|5609.7|5603.7|5617.7|5611.7|5602.7|5596.7|2178
1701758100000|2023-12-05 06:35:00|5610.7|5604.7|5607.7|5601.7|5612.7|5606.7|5601.7|5595.7|887
1701758400000|2023-12-05 06:40:00|5608.7|5602.7|5592.7|5586.7|5608.7|5602.7|5592.7|5586.7|2501
1701758700000|2023-12-05 06:45:00|5593.7|5587.7|5591.7|5585.7|5601.7|5595.7|5588.7|5582.7|3390
1701759000000|2023-12-05 06:50:00|5592.7|5586.7|5582.7|5576.7|5595.7|5589.7|5580.7|5574.7|2493
1701759300000|2023-12-05 06:55:00|5583.7|5577.7|5583.7|5577.7|5586.7|5580.7|5579.7|5573.7|2602
1701759600000|2023-12-05 07:00:00|5584.7|5578.7|5583.7|5577.7|5591.7|5585.7|5578.7|5572.7|2427
1701759900000|2023-12-05 07:05:00|5582.7|5576.7|5584.7|5578.7|5584.7|5578.7|5577.7|5571.7|1689
1701760200000|2023-12-05 07:10:00|5585.7|5579.7|5580.7|5574.7|5585.7|5579.7|5578.7|5572.7|904
1701760500000|2023-12-05 07:15:00|5579.7|5573.7|5589.7|5583.7|5590.7|5584.7|5578.7|5572.7|1312
1701760800000|2023-12-05 07:20:00|5588.7|5582.7|5592.7|5586.7|5595.7|5589.7|5587.7|5581.7|1394
1701761100000|2023-12-05 07:25:00|5593.7|5587.7|5594.7|5588.7|5598.7|5592.7|5588.7|5582.7|2349
1701761400000|2023-12-05 07:30:00|5595.7|5589.7|5598.7|5592.7|5602.7|5596.7|5592.7|5586.7|1643
1701761700000|2023-12-05 07:35:00|5599.7|5593.7|5588.7|5582.7|5600.7|5594.7|5588.7|5582.7|1895
1701762000000|2023-12-05 07:40:00|5587.7|5581.7|5600.7|5594.7|5602.7|5596.7|5586.7|5580.7|3178
1701762300000|2023-12-05 07:45:00|5601.7|5595.7|5604.7|5598.7|5604.7|5598.7|5598.7|5592.7|2543
1701762600000|2023-12-05 07:50:00|5603.7|5597.7|5599.7|5593.7|5609.7|5603.7|5598.7|5592.7|3713
1701762900000|2023-12-05 07:55:00|5598.7|5592.7|5601.7|5595.7|5603.7|5597.7|5598.7|5592.7|2926
1701763200000|2023-12-05 08:00:00|5602.7|5596.7|5610.7|5604.7|5612.7|5606.7|5602.7|5596.7|3786
1701763500000|2023-12-05 08:05:00|5609.7|5603.7|5609.7|5603.7|5613.7|5607.7|5605.7|5599.7|3939
1701763800000|2023-12-05 08:10:00|5607.7|5601.7|5613.7|5607.7|5614.7|5608.7|5606.7|5600.7|2476
1701764100000|2023-12-05 08:15:00|5614.7|5608.7|5620.7|5614.7|5620.7|5614.7|5609.7|5603.7|2493
1701764400000|2023-12-05 08:20:00|5621.7|5615.7|5619.7|5613.7|5622.7|5616.7|5611.7|5605.7|2022
1701764700000|2023-12-05 08:25:00|5620.7|5614.7|5612.7|5606.7|5621.7|5615.7|5608.7|5602.7|1523
1701765000000|2023-12-05 08:30:00|5617.5|5599.5|5617.2|5599.2|5618.4|5600.4|5617.1|5599.1|0
1701765300000|2023-12-05 08:35:00|5617.1|5599.1|5618.5|5600.5|5618.5|5600.5|5616.2|5598.2|0
1701765600000|2023-12-05 08:40:00|5618.3|5600.3|5618.3|5600.3|5618.3|5600.3|5616.1|5598.1|0
1701765900000|2023-12-05 08:45:00|5618.2|5600.2|5616.9|5598.9|5618.2|5600.2|5616.4|5598.4|0
1701766200000|2023-12-05 08:50:00|5617.1|5599.1|5624.9|5606.9|5624.9|5606.9|5616.7|5598.7|0
1701766500000|2023-12-05 08:55:00|5624.7|5606.7|5627.4|5609.4|5627.6|5609.6|5624.6|5606.6|0
1701766800000|2023-12-05 09:00:00|5627.6|5609.6|5627.2|5609.2|5628.5|5610.5|5627.2|5609.2|0
1701767100000|2023-12-05 09:05:00|5627|5609|5628.6|5610.6|5628.6|5610.6|5627|5609|0
1701767400000|2023-12-05 09:10:00|5628.4|5610.4|5629.5|5611.5|5629.5|5611.5|5628|5610|0
1701767700000|2023-12-05 09:15:00|5614.7|5608.7|5615.7|5609.7|5622.7|5616.7|5613.7|5607.7|296
1701768000000|2023-12-05 09:20:00|5614.7|5608.7|5615.7|5609.7|5616.7|5610.7|5611.7|5605.7|233
1701768300000|2023-12-05 09:25:00|5613.7|5607.7|5613.7|5607.7|5615.7|5609.7|5611.7|5605.7|125
1701768600000|2023-12-05 09:30:00|5612.7|5606.7|5612.7|5606.7|5613.7|5607.7|5605.7|5599.7|416
1701768900000|2023-12-05 09:35:00|5611.7|5605.7|5611.7|5605.7|5614.7|5608.7|5610.7|5604.7|188
1701769200000|2023-12-05 09:40:00|5610.7|5604.7|5609.7|5603.7|5611.7|5605.7|5606.7|5600.7|152
1701769500000|2023-12-05 09:45:00|5610.7|5604.7|5610.7|5604.7|5611.7|5605.7|5607.7|5601.7|180
1701769800000|2023-12-05 09:50:00|5611.7|5605.7|5610.7|5604.7|5612.7|5606.7|5609.7|5603.7|107
1701770100000|2023-12-05 09:55:00|5611.7|5605.7|5610.7|5604.7|5611.7|5605.7|5609.7|5603.7|99
1701770400000|2023-12-05 10:00:00|5609.7|5603.7|5605.7|5599.7|5610.7|5604.7|5604.7|5598.7|132
1701770700000|2023-12-05 10:05:00|5604.7|5598.7|5606.7|5600.7|5606.7|5600.7|5601.7|5595.7|57
1701771000000|2023-12-05 10:10:00|5605.7|5599.7|5605.7|5599.7|5607.7|5601.7|5604.7|5598.7|74
1701771300000|2023-12-05 10:15:00|5604.7|5598.7|5602.7|5596.7|5605.7|5599.7|5601.7|5595.7|236
1701771600000|2023-12-05 10:20:00|5603.7|5597.7|5604.7|5598.7|5605.7|5599.7|5603.7|5597.7|91
1701771900000|2023-12-05 10:25:00|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5602.7|5596.7|64
1701772200000|2023-12-05 10:30:00|5602.7|5596.7|5603.7|5597.7|5603.7|5597.7|5602.7|5596.7|90
1701772500000|2023-12-05 10:35:00|5604.7|5598.7|5605.7|5599.7|5608.7|5602.7|5604.7|5598.7|115
1701772800000|2023-12-05 10:40:00|5606.7|5600.7|5601.7|5595.7|5607.7|5601.7|5600.7|5594.7|107
1701773100000|2023-12-05 10:45:00|5600.7|5594.7|5601.7|5595.7|5601.7|5595.7|5599.7|5593.7|70
1701773400000|2023-12-05 10:50:00|5600.7|5594.7|5599.7|5593.7|5600.7|5594.7|5599.7|5593.7|37
1701773700000|2023-12-05 10:55:00|5598.7|5592.7|5598.7|5592.7|5598.7|5592.7|5596.7|5590.7|52
1701774000000|2023-12-05 11:00:00|5599.2|5593.2|5604.2|5598.2|5604.7|5598.7|5599.2|5593.2|213
1701774300000|2023-12-05 11:05:00|5604.7|5598.7|5607.2|5601.2|5607.2|5601.2|5604.2|5598.2|64
1701774600000|2023-12-05 11:10:00|5608.2|5602.2|5609.2|5603.2|5609.2|5603.2|5607.2|5601.2|59
1701774900000|2023-12-05 11:15:00|5608.7|5602.7|5606.2|5600.2|5609.2|5603.2|5606.2|5600.2|10
1701775200000|2023-12-05 11:20:00|5605.2|5599.2|5604.2|5598.2|5605.2|5599.2|5602.2|5596.2|53
1701775500000|2023-12-05 11:25:00|5603.7|5597.7|5601.2|5595.2|5604.2|5598.2|5601.2|5595.2|56
1701775800000|2023-12-05 11:30:00|5601.7|5595.7|5599.2|5593.2|5602.2|5596.2|5598.2|5592.2|44
1701776100000|2023-12-05 11:35:00|5600.2|5594.2|5601.2|5595.2|5601.2|5595.2|5599.2|5593.2|33
1701776400000|2023-12-05 11:40:00|5602.2|5596.2|5599.2|5593.2|5602.2|5596.2|5599.2|5593.2|49
1701776700000|2023-12-05 11:45:00|5599.7|5593.7|5599.2|5593.2|5600.2|5594.2|5599.2|5593.2|36
1701777000000|2023-12-05 11:50:00|5599.7|5593.7|5600.7|5594.7|5601.7|5595.7|5598.7|5592.7|105
1701777300000|2023-12-05 11:55:00|5600.2|5594.2|5600.2|5594.2|5602.2|5596.2|5600.2|5594.2|7
1701777600000|2023-12-05 12:00:00|5600.7|5594.7|5604.7|5598.7|5605.2|5599.2|5600.7|5594.7|82
1701777900000|2023-12-05 12:05:00|5605.2|5599.2|5605.7|5599.7|5606.2|5600.2|5604.2|5598.2|17
1701778200000|2023-12-05 12:10:00|5605.2|5599.2|5604.2|5598.2|5605.7|5599.7|5602.7|5596.7|14
1701778500000|2023-12-05 12:15:00|5604.7|5598.7|5605.2|5599.2|5606.2|5600.2|5604.7|5598.7|3
1701778800000|2023-12-05 12:20:00|5604.7|5598.7|5604.7|5598.7|5605.7|5599.7|5604.2|5598.2|5
1701779100000|2023-12-05 12:25:00|5605.2|5599.2|5604.2|5598.2|5607.2|5601.2|5604.2|5598.2|39
1701779400000|2023-12-05 12:30:00|5604.7|5598.7|5604.7|5598.7|5607.2|5601.2|5604.2|5598.2|18
1701779700000|2023-12-05 12:35:00|5604.2|5598.2|5603.2|5597.2|5606.2|5600.2|5602.7|5596.7|19
1701780000000|2023-12-05 12:40:00|5603.7|5597.7|5603.7|5597.7|5604.2|5598.2|5602.2|5596.2|24
1701780300000|2023-12-05 12:45:00|5604.2|5598.2|5605.2|5599.2|5606.2|5600.2|5603.2|5597.2|16
1701780600000|2023-12-05 12:50:00|5604.7|5598.7|5604.2|5598.2|5605.2|5599.2|5604.2|5598.2|33
1701780900000|2023-12-05 12:55:00|5603.7|5597.7|5603.7|5597.7|5604.2|5598.2|5603.2|5597.2|44
1701781200000|2023-12-05 13:00:00|5603.2|5597.2|5604.2|5598.2|5607.2|5601.2|5603.2|5597.2|24
1701781500000|2023-12-05 13:05:00|5604.7|5598.7|5602.7|5596.7|5604.7|5598.7|5602.2|5596.2|75
1701781800000|2023-12-05 13:10:00|5603.2|5597.2|5606.7|5600.7|5608.2|5602.2|5602.7|5596.7|43
1701782100000|2023-12-05 13:15:00|5607.2|5601.2|5605.7|5599.7|5608.2|5602.2|5604.7|5598.7|187
1701782400000|2023-12-05 13:20:00|5606.2|5600.2|5607.2|5601.2|5608.2|5602.2|5605.2|5599.2|103
1701782700000|2023-12-05 13:25:00|5607.7|5601.7|5608.2|5602.2|5609.2|5603.2|5607.7|5601.7|59
1701783000000|2023-12-05 13:30:00|5608.7|5602.7|5609.2|5603.2|5609.7|5603.7|5607.7|5601.7|32
1701783300000|2023-12-05 13:35:00|5609.7|5603.7|5605.7|5599.7|5610.2|5604.2|5605.2|5599.2|193
1701783600000|2023-12-05 13:40:00|5606.2|5600.2|5606.2|5600.2|5609.2|5603.2|5605.2|5599.2|72
1701783900000|2023-12-05 13:45:00|5606.7|5600.7|5606.2|5600.2|5609.2|5603.2|5605.2|5599.2|149
1701784200000|2023-12-05 13:50:00|5605.7|5599.7|5607.7|5601.7|5608.7|5602.7|5605.2|5599.2|83
1701784500000|2023-12-05 13:55:00|5607.2|5601.2|5605.2|5599.2|5608.7|5602.7|5604.2|5598.2|107
1701784800000|2023-12-05 14:00:00|5605.7|5599.7|5606.7|5600.7|5607.2|5601.2|5605.2|5599.2|157
1701785100000|2023-12-05 14:05:00|5606.2|5600.2|5607.2|5601.2|5607.7|5601.7|5605.2|5599.2|112
1701785400000|2023-12-05 14:10:00|5606.7|5600.7|5603.2|5597.2|5606.7|5600.7|5602.7|5596.7|169
1701785700000|2023-12-05 14:15:00|5603.7|5597.7|5602.2|5596.2|5605.2|5599.2|5602.2|5596.2|183
1701786000000|2023-12-05 14:20:00|5602.7|5596.7|5601.2|5595.2|5602.7|5596.7|5599.2|5593.2|168
1701786300000|2023-12-05 14:25:00|5600.2|5594.2|5598.2|5592.2|5602.2|5596.2|5598.2|5592.2|362
1701786600000|2023-12-05 14:30:00|5597.2|5591.2|5612.7|5606.7|5613.2|5607.2|5592.2|5586.2|1232
1701786900000|2023-12-05 14:35:00|5613.2|5607.2|5606.2|5600.2|5618.2|5612.2|5605.2|5599.2|799
1701787200000|2023-12-05 14:40:00|5607.2|5601.2|5595.2|5589.2|5607.2|5601.2|5593.2|5587.2|734
1701787500000|2023-12-05 14:45:00|5594.2|5588.2|5612.7|5606.7|5613.2|5607.2|5589.7|5583.7|917
1701787800000|2023-12-05 14:50:00|5613.2|5607.2|5613.2|5607.2|5616.2|5610.2|5601.2|5595.2|730
1701788100000|2023-12-05 14:55:00|5613.7|5607.7|5609.2|5603.2|5616.2|5610.2|5607.2|5601.2|342
1701788400000|2023-12-05 15:00:00|5608.7|5602.7|5619.7|5613.7|5624.2|5618.2|5608.7|5602.7|1036
1701788700000|2023-12-05 15:05:00|5620.2|5614.2|5613.7|5607.7|5621.2|5615.2|5608.2|5602.2|508
1701789000000|2023-12-05 15:10:00|5613.2|5607.2|5609.2|5603.2|5617.2|5611.2|5607.7|5601.7|318
1701789300000|2023-12-05 15:15:00|5609.7|5603.7|5608.7|5602.7|5612.2|5606.2|5605.2|5599.2|252
1701789600000|2023-12-05 15:20:00|5608.2|5602.2|5616.2|5610.2|5617.2|5611.2|5608.2|5602.2|236
1701789900000|2023-12-05 15:25:00|5615.7|5609.7|5608.2|5602.2|5616.2|5610.2|5605.7|5599.7|357
1701790200000|2023-12-05 15:30:00|5608.7|5602.7|5605.2|5599.2|5611.2|5605.2|5604.2|5598.2|205
1701790500000|2023-12-05 15:35:00|5606.2|5600.2|5601.2|5595.2|5609.2|5603.2|5598.2|5592.2|481
1701790800000|2023-12-05 15:40:00|5600.7|5594.7|5604.2|5598.2|5608.2|5602.2|5599.2|5593.2|418
1701791100000|2023-12-05 15:45:00|5604.7|5598.7|5608.7|5602.7|5609.7|5603.7|5603.2|5597.2|293
1701791400000|2023-12-05 15:50:00|5608.2|5602.2|5609.2|5603.2|5609.2|5603.2|5603.2|5597.2|225
1701791700000|2023-12-05 15:55:00|5608.7|5602.7|5609.2|5603.2|5610.7|5604.7|5605.7|5599.7|165
1701792000000|2023-12-05 16:00:00|5609.7|5603.7|5616.2|5610.2|5617.2|5611.2|5609.2|5603.2|163
1701792300000|2023-12-05 16:05:00|5615.7|5609.7|5617.7|5611.7|5620.2|5614.2|5614.2|5608.2|353
1701792600000|2023-12-05 16:10:00|5618.2|5612.2|5608.7|5602.7|5618.2|5612.2|5607.7|5601.7|209
1701792900000|2023-12-05 16:15:00|5609.2|5603.2|5607.7|5601.7|5613.2|5607.2|5606.7|5600.7|195
1701793200000|2023-12-05 16:20:00|5607.2|5601.2|5610.2|5604.2|5611.7|5605.7|5605.2|5599.2|278
1701793500000|2023-12-05 16:25:00|5609.7|5603.7|5608.2|5602.2|5612.2|5606.2|5608.2|5602.2|237
1701793800000|2023-12-05 16:30:00|5608.7|5602.7|5611.2|5605.2|5615.2|5609.2|5608.7|5602.7|600
1701794100000|2023-12-05 16:35:00|5611.7|5605.7|5611.7|5605.7|5614.2|5608.2|5610.2|5604.2|226
1701794400000|2023-12-05 16:40:00|5612.2|5606.2|5611.7|5605.7|5613.7|5607.7|5611.2|5605.2|27
1701794700000|2023-12-05 16:45:00|5611.2|5605.2|5611.2|5605.2|5612.2|5606.2|5610.2|5604.2|39
1701795000000|2023-12-05 16:50:00|5610.7|5604.7|5603.2|5597.2|5610.7|5604.7|5601.2|5595.2|173
1701795300000|2023-12-05 16:55:00|5603.7|5597.7|5607.7|5601.7|5608.2|5602.2|5601.2|5595.2|52
1701795600000|2023-12-05 17:00:00|5608.7|5602.7|5607.7|5601.7|5608.7|5602.7|5606.7|5600.7|31
1701795900000|2023-12-05 17:05:00|5608.7|5602.7|5613.7|5607.7|5613.7|5607.7|5607.7|5601.7|133
1701796200000|2023-12-05 17:10:00|5614.7|5608.7|5608.7|5602.7|5614.7|5608.7|5608.7|5602.7|97
1701796500000|2023-12-05 17:15:00|5609.7|5603.7|5620.7|5614.7|5621.7|5615.7|5609.7|5603.7|308
1701796800000|2023-12-05 17:20:00|5619.7|5613.7|5616.7|5610.7|5621.7|5615.7|5616.7|5610.7|155
1701797100000|2023-12-05 17:25:00|5617.7|5611.7|5620.7|5614.7|5622.7|5616.7|5617.7|5611.7|97
1701797400000|2023-12-05 17:30:00|5621.7|5615.7|5616.7|5610.7|5621.7|5615.7|5616.7|5610.7|57
1701797700000|2023-12-05 17:35:00|5618.7|5612.7|5616.7|5610.7|5620.7|5614.7|5616.7|5610.7|77
1701798000000|2023-12-05 17:40:00|5617.7|5611.7|5613.7|5607.7|5617.7|5611.7|5612.7|5606.7|52
1701798300000|2023-12-05 17:45:00|5614.7|5608.7|5616.7|5610.7|5616.7|5610.7|5614.7|5608.7|28
1701798600000|2023-12-05 17:50:00|5615.7|5609.7|5616.7|5610.7|5617.7|5611.7|5614.7|5608.7|19
1701798900000|2023-12-05 17:55:00|5617.7|5611.7|5620.7|5614.7|5620.7|5614.7|5617.7|5611.7|23
1701799200000|2023-12-05 18:00:00|5619.7|5613.7|5617.7|5611.7|5619.7|5613.7|5615.7|5609.7|69
1701799500000|2023-12-05 18:05:00|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5616.7|5610.7|15
1701799800000|2023-12-05 18:10:00|5619.7|5613.7|5620.7|5614.7|5620.7|5614.7|5619.7|5613.7|19
1701800100000|2023-12-05 18:15:00|5621.7|5615.7|5623.7|5617.7|5623.7|5617.7|5621.7|5615.7|23
1701800400000|2023-12-05 18:20:00|5622.7|5616.7|5624.7|5618.7|5624.7|5618.7|5622.7|5616.7|10
1701800700000|2023-12-05 18:25:00|5625.7|5619.7|5623.7|5617.7|5625.7|5619.7|5623.7|5617.7|28
1701801000000|2023-12-05 18:30:00|5621.7|5615.7|5621.7|5615.7|5623.7|5617.7|5620.7|5614.7|27
1701801300000|2023-12-05 18:35:00|5622.7|5616.7|5622.7|5616.7|5623.7|5617.7|5620.7|5614.7|83
1701801600000|2023-12-05 18:40:00|5621.7|5615.7|5621.7|5615.7|5623.7|5617.7|5619.7|5613.7|154
1701801900000|2023-12-05 18:45:00|5622.7|5616.7|5624.7|5618.7|5627.7|5621.7|5621.7|5615.7|406
1701802200000|2023-12-05 18:50:00|5626.7|5620.7|5629.7|5623.7|5631.7|5625.7|5624.7|5618.7|358
1701802500000|2023-12-05 18:55:00|5630.7|5624.7|5636.1|5618.1|5636.1|5626.7|5627.7|5618.1|335
1701802800000|2023-12-05 19:00:00|5636|5618|5635|5617|5636.2|5618.2|5635|5617|1
1701803100000|2023-12-05 19:05:00|5635.1|5617.1|5633.6|5615.6|5635.7|5617.7|5632.1|5614.1|0
1701803400000|2023-12-05 19:10:00|5633.5|5615.5|5635.5|5617.5|5637.5|5619.5|5633.4|5615.4|0
1701803700000|2023-12-05 19:15:00|5635.4|5617.4|5639.4|5621.4|5639.4|5621.4|5634.6|5616.6|0
1701804000000|2023-12-05 19:20:00|5639.3|5621.3|5638.6|5620.6|5639.3|5621.3|5637.6|5619.6|0
1701804300000|2023-12-05 19:25:00|5638.5|5620.5|5639.5|5621.5|5639.6|5621.6|5638.4|5620.4|0
1701804600000|2023-12-05 19:30:00|5639.6|5621.6|5636.2|5618.2|5640.5|5622.5|5636.2|5618.2|0
1701804900000|2023-12-05 19:35:00|5636.3|5618.3|5635.3|5617.3|5636.5|5618.5|5635.3|5617.3|0
1701805200000|2023-12-05 19:40:00|5635.4|5617.4|5635.2|5617.2|5636.4|5618.4|5635.2|5617.2|0
1701805500000|2023-12-05 19:45:00|5635.3|5617.3|5635.6|5617.6|5635.6|5617.6|5635.2|5617.2|0
1701805800000|2023-12-05 19:50:00|5635.5|5617.5|5638.6|5620.6|5638.8|5620.8|5635.5|5617.5|0
1701806100000|2023-12-05 19:55:00|5638.7|5620.7|5638.1|5620.1|5639|5621|5637.8|5619.8|0
1701806400000|2023-12-05 20:00:00|5638.2|5620.2|5637.1|5619.1|5638.4|5620.4|5637.1|5619.1|0
1701806700000|2023-12-05 20:05:00|5637.2|5619.2|5635.5|5617.5|5637.3|5619.3|5635.5|5617.5|0
1701807000000|2023-12-05 20:10:00|5635.6|5617.6|5636.4|5618.4|5636.6|5618.6|5635.6|5617.6|0
1701807300000|2023-12-05 20:15:00|5636.3|5618.3|5638.3|5620.3|5638.4|5620.4|5636.3|5618.3|0
1701807600000|2023-12-05 20:20:00|5638.4|5620.4|5637.5|5619.5|5638.4|5620.4|5636.3|5618.3|0
1701807900000|2023-12-05 20:25:00|5639.2|5621.2|5637.9|5619.9|5639.2|5621.2|5637.8|5619.8|0
1701808200000|2023-12-05 20:30:00|5638|5620|5637.9|5619.9|5638.9|5620.9|5636.9|5618.9|0
1701808500000|2023-12-05 20:35:00|5638|5620|5640.3|5622.3|5641.4|5623.4|5637.9|5619.9|0
1701808800000|2023-12-05 20:40:00|5640.4|5622.4|5641.6|5623.6|5643.1|5625.1|5640.2|5622.2|0
1701809100000|2023-12-05 20:45:00|5641.7|5623.7|5641|5623|5642.6|5624.6|5639.2|5621.2|0
1701809400000|2023-12-05 20:50:00|5640.8|5622.8|5633.8|5615.8|5641|5623|5633.8|5615.8|0
1701809700000|2023-12-05 20:55:00|5633.7|5615.7|5638.1|5620.1|5638.1|5620.1|5633.6|5615.6|0
1701810000000|2023-12-05 21:00:00|5638.3|5620.3|5638.9|5620.9|5640.1|5622.1|5638.1|5620.1|0
1701810300000|2023-12-05 21:05:00|5639.1|5621.1|5631.3|5613.3|5639.3|5621.3|5630.9|5612.9|0
1701810600000|2023-12-05 21:10:00|5631.2|5613.2|5631.5|5613.5|5632|5614|5630.9|5612.9|0
1701810900000|2023-12-05 21:15:00|5631.4|5613.4|5631.5|5613.5|5631.7|5613.7|5631.3|5613.3|0
1701811200000|2023-12-05 21:20:00|5631.4|5613.4|5631.1|5613.1|5631.5|5613.5|5631.1|5613.1|0
1701811500000|2023-12-05 21:25:00|5631|5613|5630.7|5612.7|5631.1|5613.1|5630.7|5612.7|0
1701811800000|2023-12-05 21:30:00|5630.5|5612.5|5629.5|5611.5|5630.5|5612.5|5629.5|5611.5|0
1701812100000|2023-12-05 21:35:00|5629.3|5611.3|5629.5|5611.5|5629.5|5611.5|5629.3|5611.3|0
1701812400000|2023-12-05 21:40:00|5629.3|5611.3|5629.3|5611.3|5629.3|5611.3|5629.3|5611.3|0
1701812700000|2023-12-05 21:45:00|5629.1|5611.1|5628.9|5610.9|5629.1|5611.1|5628.7|5610.7|0
1701813000000|2023-12-05 21:50:00|5629.1|5611.1|5628.9|5610.9|5629.1|5611.1|5628.9|5610.9|0
1701813300000|2023-12-05 21:55:00|5629.1|5611.1|5629.4|5611.4|5629.6|5611.6|5629.1|5611.1|0
1701813600000|2023-12-05 22:00:00|5629.1|5611.1|5629.4|5611.4|5629.7|5611.7|5629|5611|0
1701813900000|2023-12-05 22:05:00|5629.6|5611.6|5629.3|5611.3|5629.9|5611.9|5629|5611|0
1701814200000|2023-12-05 22:10:00|5629.6|5611.6|5629.7|5611.7|5629.8|5611.8|5629.3|5611.3|0
1701814800000|2023-12-05 22:20:00|5630|5612|5630|5612|5630|5612|5630|5612|0
1701815100000|2023-12-05 22:25:00|5630.1|5612.1|5630.1|5612.1|5630.1|5612.1|5630.1|5612.1|0
1701815700000|2023-12-05 22:35:00|5629.9|5611.9|5629.9|5611.9|5630.2|5612.2|5629.8|5611.8|0
1701816000000|2023-12-05 22:40:00|5630|5612|5630.1|5612.1|5630.1|5612.1|5629.8|5611.8|0
1701816300000|2023-12-05 22:45:00|5630|5612|5629.7|5611.7|5630|5612|5629.7|5611.7|0
1701816600000|2023-12-05 22:50:00|5629.6|5611.6|5629.8|5611.8|5629.9|5611.9|5629.6|5611.6|0
1701816900000|2023-12-05 22:55:00|5629.9|5611.9|5629.9|5611.9|5630.1|5612.1|5629.7|5611.7|0
1701817200000|2023-12-05 23:00:00|5629.8|5611.8|5628.5|5610.5|5629.8|5611.8|5627.9|5609.9|0
1701817500000|2023-12-05 23:05:00|5628.6|5610.6|5629.1|5611.1|5629.1|5611.1|5628.5|5610.5|0
1701817800000|2023-12-05 23:10:00|5629.3|5611.3|5629.5|5611.5|5629.9|5611.9|5629.3|5611.3|0
1701818100000|2023-12-05 23:15:00|5629.7|5611.7|5629.1|5611.1|5629.7|5611.7|5629.1|5611.1|0
1701818400000|2023-12-05 23:20:00|5629.3|5611.3|5629.7|5611.7|5629.7|5611.7|5629.1|5611.1|0
1701818700000|2023-12-05 23:25:00|5629.9|5611.9|5630.1|5612.1|5630.3|5612.3|5629.7|5611.7|0
1701819000000|2023-12-05 23:30:00|5630.3|5612.3|5630.9|5612.9|5630.9|5612.9|5630.3|5612.3|0
1701819300000|2023-12-05 23:35:00|5631.1|5613.1|5631.5|5613.5|5632|5614|5630.9|5612.9|0
1701819600000|2023-12-05 23:40:00|5631.3|5613.3|5630.7|5612.7|5631.3|5613.3|5630.7|5612.7|0
1701819900000|2023-12-05 23:45:00|5630.9|5612.9|5638.1|5620.1|5638.1|5620.1|5630.9|5612.9|0
1701820200000|2023-12-05 23:50:00|5638.3|5620.3|5638.7|5620.7|5638.7|5620.7|5637.9|5619.9|0
1701820500000|2023-12-05 23:55:00|5638.9|5620.9|5639.5|5621.5|5639.8|5621.8|5638.9|5620.9|0
1701820800000|2023-12-06 00:00:00|5639.7|5621.7|5640|5622|5640.4|5622.4|5639.5|5621.5|0
1701821100000|2023-12-06 00:05:00|5640.1|5622.1|5640.2|5622.2|5640.4|5622.4|5639.8|5621.8|0
1701821400000|2023-12-06 00:10:00|5640.3|5622.3|5641.5|5623.5|5641.5|5623.5|5640.2|5622.2|0
1701821700000|2023-12-06 00:15:00|5641.3|5623.3|5644.4|5626.4|5644.7|5626.7|5641.3|5623.3|0
1701822000000|2023-12-06 00:20:00|5644.2|5626.2|5644|5626|5644.5|5626.5|5643.8|5625.8|0
1701822300000|2023-12-06 00:25:00|5644.1|5626.1|5645.7|5627.7|5645.8|5627.8|5644.1|5626.1|0
1701822600000|2023-12-06 00:30:00|5645.8|5627.8|5646.4|5628.4|5646.6|5628.6|5645.6|5627.6|0
1701822900000|2023-12-06 00:35:00|5646.5|5628.5|5646.3|5628.3|5647.3|5629.3|5646.3|5628.3|0
1701823200000|2023-12-06 00:40:00|5646.1|5628.1|5646.2|5628.2|5646.3|5628.3|5645.4|5627.4|0
1701823500000|2023-12-06 00:45:00|5646.1|5628.1|5647|5629|5647.2|5629.2|5646.1|5628.1|0
1701823800000|2023-12-06 00:50:00|5646.9|5628.9|5647.2|5629.2|5647.4|5629.4|5646.9|5628.9|0
1701824100000|2023-12-06 00:55:00|5647.3|5629.3|5647.8|5629.8|5647.8|5629.8|5647.3|5629.3|0
1701824400000|2023-12-06 01:00:00|5648|5630|5648.1|5630.1|5648.1|5630.1|5647.6|5629.6|0
1701824700000|2023-12-06 01:05:00|5648|5630|5649.5|5631.5|5649.5|5631.5|5648|5630|0
1701825000000|2023-12-06 01:10:00|5649.7|5631.7|5649.7|5631.7|5649.7|5631.7|5649.1|5631.1|0
1701825300000|2023-12-06 01:15:00|5649.3|5631.3|5619.7|5613.7|5649.3|5638.7|5616.7|5610.7|2013
1701825600000|2023-12-06 01:20:00|5618.7|5612.7|5605.7|5599.7|5618.7|5612.7|5600.7|5594.7|1323
1701825900000|2023-12-06 01:25:00|5606.7|5600.7|5606.7|5600.7|5608.7|5602.7|5600.7|5594.7|1149
1701826200000|2023-12-06 01:30:00|5605.7|5599.7|5587.7|5581.7|5605.7|5599.7|5580.7|5574.7|6990
1701826500000|2023-12-06 01:35:00|5589.7|5583.7|5630.7|5624.7|5631.7|5625.7|5589.7|5583.7|3280
1701826800000|2023-12-06 01:40:00|5631.7|5625.7|5631.7|5625.7|5632.7|5626.7|5618.7|5612.7|3212
1701827100000|2023-12-06 01:45:00|5632.7|5626.7|5652.7|5646.7|5652.7|5646.7|5626.7|5620.7|3087
1701827400000|2023-12-06 01:50:00|5651.7|5645.7|5637.7|5631.7|5653.7|5647.7|5636.7|5630.7|2684
1701827700000|2023-12-06 01:55:00|5636.7|5630.7|5632.7|5626.7|5641.7|5635.7|5630.7|5624.7|1839
1701828000000|2023-12-06 02:00:00|5633.7|5627.7|5630.7|5624.7|5643.7|5637.7|5628.7|5622.7|1873
1701828300000|2023-12-06 02:05:00|5631.7|5625.7|5644.7|5638.7|5650.7|5644.7|5629.7|5623.7|1546
1701828600000|2023-12-06 02:10:00|5642.7|5636.7|5659.7|5653.7|5660.7|5654.7|5640.7|5634.7|1892
1701828900000|2023-12-06 02:15:00|5660.7|5654.7|5655.7|5649.7|5663.7|5657.7|5649.7|5643.7|2154
1701829200000|2023-12-06 02:20:00|5654.7|5648.7|5660.7|5654.7|5664.7|5658.7|5651.7|5645.7|1244
1701829500000|2023-12-06 02:25:00|5661.7|5655.7|5654.7|5648.7|5665.7|5659.7|5652.7|5646.7|1264
1701829800000|2023-12-06 02:30:00|5652.7|5646.7|5644.7|5638.7|5652.7|5646.7|5642.7|5636.7|3323
1701830100000|2023-12-06 02:35:00|5645.7|5639.7|5653.7|5647.7|5655.7|5649.7|5642.7|5636.7|750
1701830400000|2023-12-06 02:40:00|5655.7|5649.7|5658.7|5652.7|5666.7|5660.7|5652.7|5646.7|1227
1701830700000|2023-12-06 02:45:00|5657.7|5651.7|5651.7|5645.7|5658.7|5652.7|5650.7|5644.7|1281
1701831000000|2023-12-06 02:50:00|5650.7|5644.7|5650.7|5644.7|5655.7|5649.7|5646.7|5640.7|885
1701831300000|2023-12-06 02:55:00|5651.7|5645.7|5652.9|5646.9|5653.9|5647.9|5643.7|5637.7|674
1701831600000|2023-12-06 03:00:00|5651.9|5645.9|5649.9|5643.9|5652.9|5646.9|5643.9|5637.9|1693
1701831900000|2023-12-06 03:05:00|5648.9|5642.9|5639.9|5633.9|5653.9|5647.9|5639.9|5633.9|607
1701832200000|2023-12-06 03:10:00|5638.9|5632.9|5636.9|5630.9|5640.9|5634.9|5634.9|5628.9|857
1701832500000|2023-12-06 03:15:00|5637.9|5631.9|5638.9|5632.9|5639.9|5633.9|5632.9|5626.9|894
1701832800000|2023-12-06 03:20:00|5639.9|5633.9|5649.9|5643.9|5650.9|5644.9|5638.9|5632.9|585
1701833100000|2023-12-06 03:25:00|5650.9|5644.9|5645.9|5639.9|5650.9|5644.9|5639.9|5633.9|1675
1701833400000|2023-12-06 03:30:00|5646.9|5640.9|5646.9|5640.9|5647.9|5641.9|5643.9|5637.9|1503
1701833700000|2023-12-06 03:35:00|5647.9|5641.9|5650.9|5644.9|5653.9|5647.9|5646.9|5640.9|1157
1701834000000|2023-12-06 03:40:00|5649.9|5643.9|5648.9|5642.9|5650.9|5644.9|5647.9|5641.9|410
1701834300000|2023-12-06 03:45:00|5647.9|5641.9|5649.9|5643.9|5650.9|5644.9|5646.9|5640.9|1305
1701834600000|2023-12-06 03:50:00|5648.9|5642.9|5649.9|5643.9|5650.9|5644.9|5647.9|5641.9|512
1701834900000|2023-12-06 03:55:00|5648.9|5642.9|5653.9|5647.9|5655.9|5649.9|5648.9|5642.9|508
1701835200000|2023-12-06 04:00:00|5660.9|5642.9|5661.1|5643.1|5661.1|5643.1|5660.7|5642.7|1
1701835500000|2023-12-06 04:05:00|5661.3|5643.3|5661.3|5643.3|5661.5|5643.5|5661.3|5643.3|0
1701835800000|2023-12-06 04:10:00|5661.5|5643.5|5661.3|5643.3|5661.5|5643.5|5661.1|5643.1|0
1701836100000|2023-12-06 04:15:00|5661.1|5643.1|5661.3|5643.3|5661.3|5643.3|5661.1|5643.1|0
1701836400000|2023-12-06 04:20:00|5661.2|5643.2|5660.8|5642.8|5661.2|5643.2|5660.8|5642.8|0
1701836700000|2023-12-06 04:25:00|5661|5643|5661.2|5643.2|5661.2|5643.2|5661|5643|0
1701837000000|2023-12-06 04:30:00|5661|5643|5661|5643|5661.2|5643.2|5660.8|5642.8|0
1701837300000|2023-12-06 04:35:00|5660.8|5642.8|5661|5643|5661|5643|5660.8|5642.8|0
1701837600000|2023-12-06 04:40:00|5660.8|5642.8|5660.6|5642.6|5661|5643|5660.5|5642.5|0
1701837900000|2023-12-06 04:45:00|5660.8|5642.8|5661.5|5643.5|5661.5|5643.5|5660.8|5642.8|0
1701838200000|2023-12-06 04:50:00|5661.6|5643.6|5662|5644|5662|5644|5661.6|5643.6|0
1701838500000|2023-12-06 04:55:00|5662.2|5644.2|5662|5644|5662.2|5644.2|5662|5644|0
1701838800000|2023-12-06 05:00:00|5661.8|5643.8|5653.9|5647.9|5661.8|5651.9|5646.9|5640.9|2088
1701839100000|2023-12-06 05:05:00|5652.9|5646.9|5663.9|5657.9|5663.9|5657.9|5645.9|5639.9|802
1701839400000|2023-12-06 05:10:00|5664.9|5658.9|5672.9|5666.9|5673.9|5667.9|5660.9|5654.9|1739
1701839700000|2023-12-06 05:15:00|5674.9|5668.9|5680.9|5674.9|5688.9|5682.9|5673.9|5667.9|1525
1701840000000|2023-12-06 05:20:00|5681.9|5675.9|5683.9|5677.9|5685.9|5679.9|5677.9|5671.9|790
1701840300000|2023-12-06 05:25:00|5682.9|5676.9|5699.9|5693.9|5700.9|5694.9|5679.9|5673.9|1383
1701840600000|2023-12-06 05:30:00|5698.9|5692.9|5703.9|5697.9|5715.9|5709.9|5698.9|5692.9|2038
1701840900000|2023-12-06 05:35:00|5704.9|5698.9|5691.9|5685.9|5706.9|5700.9|5685.9|5679.9|1284
1701841200000|2023-12-06 05:40:00|5692.9|5686.9|5681.9|5675.9|5696.9|5690.9|5680.9|5674.9|777
1701841500000|2023-12-06 05:45:00|5680.9|5674.9|5680.9|5674.9|5687.9|5681.9|5678.9|5672.9|1068
1701841800000|2023-12-06 05:50:00|5681.9|5675.9|5686.9|5680.9|5687.9|5681.9|5679.9|5673.9|876
1701842100000|2023-12-06 05:55:00|5685.9|5679.9|5684.9|5678.9|5688.9|5682.9|5681.9|5675.9|587
1701842400000|2023-12-06 06:00:00|5683.9|5677.9|5682.9|5676.9|5686.9|5680.9|5673.9|5667.9|1018
1701842700000|2023-12-06 06:05:00|5683.9|5677.9|5678.9|5672.9|5687.9|5681.9|5677.9|5671.9|704
1701843000000|2023-12-06 06:10:00|5677.9|5671.9|5674.9|5668.9|5683.9|5677.9|5674.9|5668.9|1080
1701843300000|2023-12-06 06:15:00|5675.9|5669.9|5685.9|5679.9|5686.9|5680.9|5673.9|5667.9|746
1701843600000|2023-12-06 06:20:00|5684.9|5678.9|5685.9|5679.9|5689.9|5683.9|5682.9|5676.9|720
1701843900000|2023-12-06 06:25:00|5686.9|5680.9|5673.9|5667.9|5686.9|5680.9|5673.9|5667.9|816
1701844200000|2023-12-06 06:30:00|5674.9|5668.9|5671.9|5665.9|5675.9|5669.9|5669.9|5663.9|856
1701844500000|2023-12-06 06:35:00|5670.9|5664.9|5663.9|5657.9|5672.9|5666.9|5661.9|5655.9|981
1701844800000|2023-12-06 06:40:00|5662.9|5656.9|5659.9|5653.9|5662.9|5656.9|5655.9|5649.9|1040
1701845100000|2023-12-06 06:45:00|5658.9|5652.9|5663.9|5657.9|5664.9|5658.9|5656.9|5650.9|917
1701845400000|2023-12-06 06:50:00|5662.9|5656.9|5662.9|5656.9|5666.9|5660.9|5661.9|5655.9|1005
1701845700000|2023-12-06 06:55:00|5661.9|5655.9|5661.9|5655.9|5664.9|5658.9|5659.9|5653.9|867
1701846000000|2023-12-06 07:00:00|5662.9|5656.9|5653.9|5647.9|5667.9|5661.9|5652.9|5646.9|1413
1701846300000|2023-12-06 07:05:00|5654.9|5648.9|5653.9|5647.9|5658.9|5652.9|5650.9|5644.9|946
1701846600000|2023-12-06 07:10:00|5654.9|5648.9|5656.9|5650.9|5660.9|5654.9|5654.9|5648.9|6169
1701846900000|2023-12-06 07:15:00|5657.9|5651.9|5658.9|5652.9|5661.9|5655.9|5654.9|5648.9|761
1701847200000|2023-12-06 07:20:00|5657.9|5651.9|5649.9|5643.9|5659.9|5653.9|5649.9|5643.9|654
1701847500000|2023-12-06 07:25:00|5651.9|5645.9|5648.9|5642.9|5652.9|5646.9|5648.9|5642.9|980
1701847800000|2023-12-06 07:30:00|5649.9|5643.9|5654.9|5648.9|5658.9|5652.9|5649.9|5643.9|1088
1701848100000|2023-12-06 07:35:00|5655.9|5649.9|5659.9|5653.9|5663.9|5657.9|5654.9|5648.9|1220
1701848400000|2023-12-06 07:40:00|5658.9|5652.9|5664.9|5658.9|5668.9|5662.9|5658.9|5652.9|944
1701848700000|2023-12-06 07:45:00|5665.9|5659.9|5669.9|5663.9|5672.9|5666.9|5664.9|5658.9|1384
1701849000000|2023-12-06 07:50:00|5668.9|5662.9|5669.9|5663.9|5673.9|5667.9|5668.9|5662.9|1519
1701849300000|2023-12-06 07:55:00|5668.9|5662.9|5672.9|5666.9|5675.9|5669.9|5667.9|5661.9|1483
1701849600000|2023-12-06 08:00:00|5671.9|5665.9|5662.9|5656.9|5673.9|5667.9|5661.9|5655.9|1245
1701849900000|2023-12-06 08:05:00|5663.9|5657.9|5662.9|5656.9|5667.9|5661.9|5658.9|5652.9|3508
1701850200000|2023-12-06 08:10:00|5663.9|5657.9|5669.9|5663.9|5671.9|5665.9|5663.9|5657.9|1470
1701850500000|2023-12-06 08:15:00|5668.9|5662.9|5670.9|5664.9|5671.9|5665.9|5664.9|5658.9|1560
1701850800000|2023-12-06 08:20:00|5669.9|5663.9|5672.9|5666.9|5673.9|5667.9|5667.9|5661.9|985
1701851100000|2023-12-06 08:25:00|5671.9|5665.9|5671.9|5665.9|5675.9|5669.9|5668.9|5662.9|1385
1701851400000|2023-12-06 08:30:00|5680.2|5662.2|5678.9|5660.9|5680.2|5662.2|5678.4|5660.4|25
1701851700000|2023-12-06 08:35:00|5679.1|5661.1|5677.4|5659.4|5679.7|5661.7|5677.4|5659.4|123
1701852000000|2023-12-06 08:40:00|5677.5|5659.5|5677.2|5659.2|5677.7|5659.7|5677.2|5659.2|0
1701852300000|2023-12-06 08:45:00|5676.8|5658.8|5678.2|5660.2|5679|5661|5676.8|5658.8|0
1701852600000|2023-12-06 08:50:00|5678|5660|5678.1|5660.1|5678.8|5660.8|5677.5|5659.5|0
1701852900000|2023-12-06 08:55:00|5677.9|5659.9|5677.6|5659.6|5678.5|5660.5|5677.5|5659.5|0
1701853200000|2023-12-06 09:00:00|5677.5|5659.5|5677.4|5659.4|5678.3|5660.3|5677.2|5659.2|0
1701853500000|2023-12-06 09:05:00|5677.6|5659.6|5678.3|5660.3|5678.4|5660.4|5676.6|5658.6|0
1701853800000|2023-12-06 09:10:00|5678.5|5660.5|5678.9|5660.9|5679.9|5661.9|5678.1|5660.1|0
1701854100000|2023-12-06 09:15:00|5667.9|5661.9|5664.9|5658.9|5674.9|5668.9|5664.9|5658.9|469
1701854400000|2023-12-06 09:20:00|5663.9|5657.9|5660.9|5654.9|5664.9|5658.9|5660.9|5654.9|276
1701854700000|2023-12-06 09:25:00|5661.9|5655.9|5660.9|5654.9|5662.9|5656.9|5658.9|5652.9|655
1701855000000|2023-12-06 09:30:00|5659.9|5653.9|5659.9|5653.9|5660.9|5654.9|5656.9|5650.9|61
1701855300000|2023-12-06 09:35:00|5661.9|5655.9|5660.9|5654.9|5662.9|5656.9|5659.9|5653.9|243
1701855600000|2023-12-06 09:40:00|5658.9|5652.9|5655.9|5649.9|5658.9|5652.9|5655.9|5649.9|29
1701855900000|2023-12-06 09:45:00|5654.9|5648.9|5659.9|5653.9|5660.9|5654.9|5653.9|5647.9|86
1701856200000|2023-12-06 09:50:00|5658.9|5652.9|5662.9|5656.9|5662.9|5656.9|5658.9|5652.9|141
1701856500000|2023-12-06 09:55:00|5661.9|5655.9|5665.9|5659.9|5666.9|5660.9|5661.9|5655.9|111
1701856800000|2023-12-06 10:00:00|5666.9|5660.9|5664.9|5658.9|5667.9|5661.9|5664.9|5658.9|171
1701857100000|2023-12-06 10:05:00|5665.9|5659.9|5666.9|5660.9|5668.9|5662.9|5664.9|5658.9|268
1701857400000|2023-12-06 10:10:00|5665.9|5659.9|5664.9|5658.9|5666.9|5660.9|5663.9|5657.9|47
1701857700000|2023-12-06 10:15:00|5663.9|5657.9|5663.9|5657.9|5668.9|5662.9|5663.9|5657.9|196
1701858000000|2023-12-06 10:20:00|5662.9|5656.9|5661.9|5655.9|5662.9|5656.9|5659.9|5653.9|81
1701858300000|2023-12-06 10:25:00|5660.9|5654.9|5658.9|5652.9|5660.9|5654.9|5657.9|5651.9|80
1701858600000|2023-12-06 10:30:00|5659.9|5653.9|5658.9|5652.9|5659.9|5653.9|5658.9|5652.9|76
1701858900000|2023-12-06 10:35:00|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|5655.9|5649.9|201
1701859200000|2023-12-06 10:40:00|5656.9|5650.9|5658.9|5652.9|5658.9|5652.9|5656.9|5650.9|61
1701859500000|2023-12-06 10:45:00|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5658.9|5652.9|12
1701859800000|2023-12-06 10:50:00|5658.9|5652.9|5660.9|5654.9|5660.9|5654.9|5658.9|5652.9|9
1701860100000|2023-12-06 10:55:00|5659.9|5653.9|5661.9|5655.9|5661.9|5655.9|5658.9|5652.9|119
1701860400000|2023-12-06 11:00:00|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5660.4|5654.4|62
1701860700000|2023-12-06 11:05:00|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5659.4|5653.4|43
1701861000000|2023-12-06 11:10:00|5659.9|5653.9|5658.4|5652.4|5659.9|5653.9|5658.4|5652.4|36
1701861300000|2023-12-06 11:15:00|5658.9|5652.9|5656.9|5650.9|5659.4|5653.4|5656.4|5650.4|60
1701861600000|2023-12-06 11:20:00|5657.4|5651.4|5655.4|5649.4|5657.9|5651.9|5655.4|5649.4|14
1701861900000|2023-12-06 11:25:00|5655.9|5649.9|5655.4|5649.4|5656.4|5650.4|5654.4|5648.4|40
1701862200000|2023-12-06 11:30:00|5654.9|5648.9|5656.4|5650.4|5656.4|5650.4|5654.4|5648.4|27
1701862500000|2023-12-06 11:35:00|5655.9|5649.9|5656.4|5650.4|5657.4|5651.4|5655.9|5649.9|34
1701862800000|2023-12-06 11:40:00|5655.9|5649.9|5656.9|5650.9|5657.4|5651.4|5654.4|5648.4|21
1701863100000|2023-12-06 11:45:00|5657.4|5651.4|5658.9|5652.9|5659.4|5653.4|5657.4|5651.4|6
1701863400000|2023-12-06 11:50:00|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5658.4|5652.4|14
1701863700000|2023-12-06 11:55:00|5658.9|5652.9|5658.4|5652.4|5659.4|5653.4|5657.9|5651.9|54
1701864000000|2023-12-06 12:00:00|5658.9|5652.9|5657.9|5651.9|5659.4|5653.4|5657.4|5651.4|28
1701864300000|2023-12-06 12:05:00|5658.4|5652.4|5655.9|5649.9|5658.9|5652.9|5655.4|5649.4|15
1701864600000|2023-12-06 12:10:00|5656.4|5650.4|5655.4|5649.4|5658.4|5652.4|5655.4|5649.4|10
1701864900000|2023-12-06 12:15:00|5655.9|5649.9|5655.9|5649.9|5657.9|5651.9|5655.9|5649.9|23
1701865200000|2023-12-06 12:20:00|5655.4|5649.4|5653.9|5647.9|5656.4|5650.4|5653.9|5647.9|23
1701865500000|2023-12-06 12:25:00|5654.4|5648.4|5655.9|5649.9|5655.9|5649.9|5654.4|5648.4|15
1701865800000|2023-12-06 12:30:00|5655.4|5649.4|5658.4|5652.4|5658.4|5652.4|5655.4|5649.4|24
1701866100000|2023-12-06 12:35:00|5658.9|5652.9|5656.4|5650.4|5659.4|5653.4|5656.4|5650.4|21
1701866400000|2023-12-06 12:40:00|5657.4|5651.4|5658.4|5652.4|5658.9|5652.9|5657.4|5651.4|13
1701866700000|2023-12-06 12:45:00|5657.9|5651.9|5658.4|5652.4|5658.9|5652.9|5656.4|5650.4|28
1701867000000|2023-12-06 12:50:00|5657.9|5651.9|5658.4|5652.4|5659.4|5653.4|5657.4|5651.4|31
1701867300000|2023-12-06 12:55:00|5657.9|5651.9|5658.4|5652.4|5659.4|5653.4|5657.9|5651.9|21
1701867600000|2023-12-06 13:00:00|5657.4|5651.4|5657.4|5651.4|5658.4|5652.4|5655.4|5649.4|52
1701867900000|2023-12-06 13:05:00|5657.9|5651.9|5657.4|5651.4|5658.4|5652.4|5655.4|5649.4|94
1701868200000|2023-12-06 13:10:00|5657.9|5651.9|5656.4|5650.4|5658.4|5652.4|5655.4|5649.4|68
1701868500000|2023-12-06 13:15:00|5657.9|5651.9|5656.4|5650.4|5659.9|5653.9|5655.4|5649.4|170
1701868800000|2023-12-06 13:20:00|5656.9|5650.9|5656.4|5650.4|5657.4|5651.4|5654.9|5648.9|87
1701869100000|2023-12-06 13:25:00|5656.9|5650.9|5656.9|5650.9|5658.4|5652.4|5655.4|5649.4|81
1701869400000|2023-12-06 13:30:00|5657.4|5651.4|5660.9|5654.9|5663.4|5657.4|5656.4|5650.4|224
1701869700000|2023-12-06 13:35:00|5660.4|5654.4|5658.4|5652.4|5661.4|5655.4|5656.4|5650.4|94
1701870000000|2023-12-06 13:40:00|5658.9|5652.9|5658.9|5652.9|5659.4|5653.4|5657.4|5651.4|52
1701870300000|2023-12-06 13:45:00|5658.4|5652.4|5658.4|5652.4|5660.9|5654.9|5656.4|5650.4|226
1701870600000|2023-12-06 13:50:00|5658.9|5652.9|5659.4|5653.4|5659.9|5653.9|5658.4|5652.4|64
1701870900000|2023-12-06 13:55:00|5659.9|5653.9|5661.4|5655.4|5662.4|5656.4|5659.9|5653.9|62
1701871200000|2023-12-06 14:00:00|5662.4|5656.4|5662.4|5656.4|5664.4|5658.4|5661.4|5655.4|212
1701871500000|2023-12-06 14:05:00|5661.9|5655.9|5664.4|5658.4|5665.4|5659.4|5660.4|5654.4|212
1701871800000|2023-12-06 14:10:00|5664.9|5658.9|5665.4|5659.4|5665.4|5659.4|5661.4|5655.4|142
1701872100000|2023-12-06 14:15:00|5665.9|5659.9|5666.4|5660.4|5668.4|5662.4|5665.4|5659.4|74
1701872400000|2023-12-06 14:20:00|5665.9|5659.9|5668.4|5662.4|5668.4|5662.4|5665.4|5659.4|173
1701872700000|2023-12-06 14:25:00|5669.4|5663.4|5665.4|5659.4|5670.4|5664.4|5664.4|5658.4|152
1701873000000|2023-12-06 14:30:00|5664.4|5658.4|5664.9|5658.9|5672.4|5666.4|5662.9|5656.9|866
1701873300000|2023-12-06 14:35:00|5664.4|5658.4|5657.4|5651.4|5664.9|5658.9|5654.9|5648.9|526
1701873600000|2023-12-06 14:40:00|5656.9|5650.9|5654.4|5648.4|5662.9|5656.9|5649.4|5643.4|296
1701873900000|2023-12-06 14:45:00|5654.9|5648.9|5662.4|5656.4|5664.4|5658.4|5652.9|5646.9|273
1701874200000|2023-12-06 14:50:00|5662.9|5656.9|5660.4|5654.4|5668.4|5662.4|5659.4|5653.4|262
1701874500000|2023-12-06 14:55:00|5660.9|5654.9|5661.4|5655.4|5664.4|5658.4|5658.4|5652.4|229
1701874800000|2023-12-06 15:00:00|5661.9|5655.9|5667.4|5661.4|5667.4|5661.4|5658.4|5652.4|213
1701875100000|2023-12-06 15:05:00|5667.9|5661.9|5675.4|5669.4|5675.4|5669.4|5664.4|5658.4|473
1701875400000|2023-12-06 15:10:00|5674.9|5668.9|5680.9|5674.9|5682.4|5676.4|5674.9|5668.9|286
1701875700000|2023-12-06 15:15:00|5680.4|5674.4|5681.4|5675.4|5686.4|5680.4|5679.4|5673.4|288
1701876000000|2023-12-06 15:20:00|5681.9|5675.9|5677.4|5671.4|5685.4|5679.4|5676.9|5670.9|442
1701876300000|2023-12-06 15:25:00|5677.9|5671.9|5676.4|5670.4|5679.4|5673.4|5671.9|5665.9|546
1701876600000|2023-12-06 15:30:00|5676.9|5670.9|5683.4|5677.4|5685.4|5679.4|5676.9|5670.9|322
1701876900000|2023-12-06 15:35:00|5683.9|5677.9|5687.4|5681.4|5688.4|5682.4|5681.9|5675.9|274
1701877200000|2023-12-06 15:40:00|5687.9|5681.9|5682.4|5676.4|5688.4|5682.4|5682.4|5676.4|230
1701877500000|2023-12-06 15:45:00|5682.9|5676.9|5686.4|5680.4|5687.4|5681.4|5681.4|5675.4|69
1701877800000|2023-12-06 15:50:00|5685.4|5679.4|5684.4|5678.4|5687.4|5681.4|5682.4|5676.4|153
1701878100000|2023-12-06 15:55:00|5683.9|5677.9|5688.4|5682.4|5688.4|5682.4|5683.4|5677.4|263
1701878400000|2023-12-06 16:00:00|5688.9|5682.9|5686.4|5680.4|5691.9|5685.9|5684.4|5678.4|323
1701878700000|2023-12-06 16:05:00|5686.9|5680.9|5681.4|5675.4|5687.9|5681.9|5681.4|5675.4|106
1701879000000|2023-12-06 16:10:00|5680.9|5674.9|5685.4|5679.4|5686.4|5680.4|5680.9|5674.9|257
1701879300000|2023-12-06 16:15:00|5684.4|5678.4|5680.4|5674.4|5684.4|5678.4|5679.9|5673.9|121
1701879600000|2023-12-06 16:20:00|5679.9|5673.9|5669.9|5663.9|5680.4|5674.4|5666.4|5660.4|328
1701879900000|2023-12-06 16:25:00|5669.4|5663.4|5670.4|5664.4|5673.4|5667.4|5666.4|5660.4|310
1701880200000|2023-12-06 16:30:00|5669.9|5663.9|5665.9|5659.9|5671.9|5665.9|5665.9|5659.9|485
1701880500000|2023-12-06 16:35:00|5666.4|5660.4|5670.9|5664.9|5671.4|5665.4|5664.9|5658.9|228
1701880800000|2023-12-06 16:40:00|5670.4|5664.4|5666.9|5660.9|5670.9|5664.9|5665.4|5659.4|197
1701881100000|2023-12-06 16:45:00|5666.4|5660.4|5668.9|5662.9|5670.4|5664.4|5666.4|5660.4|176
1701881400000|2023-12-06 16:50:00|5668.4|5662.4|5666.9|5660.9|5670.4|5664.4|5666.4|5660.4|80
1701881700000|2023-12-06 16:55:00|5667.4|5661.4|5665.9|5659.9|5667.9|5661.9|5663.4|5657.4|237
1701882000000|2023-12-06 17:00:00|5664.9|5658.9|5662.9|5656.9|5664.9|5658.9|5660.9|5654.9|84
1701882300000|2023-12-06 17:05:00|5661.9|5655.9|5665.9|5659.9|5667.9|5661.9|5661.9|5655.9|100
1701882600000|2023-12-06 17:10:00|5666.9|5660.9|5662.9|5656.9|5666.9|5660.9|5662.9|5656.9|58
1701882900000|2023-12-06 17:15:00|5661.9|5655.9|5661.9|5655.9|5663.9|5657.9|5660.9|5654.9|55
1701883200000|2023-12-06 17:20:00|5660.9|5654.9|5658.9|5652.9|5663.9|5657.9|5658.9|5652.9|39
1701883500000|2023-12-06 17:25:00|5659.9|5653.9|5657.9|5651.9|5661.9|5655.9|5656.9|5650.9|80
1701883800000|2023-12-06 17:30:00|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|5655.9|5649.9|124
1701884100000|2023-12-06 17:35:00|5659.9|5653.9|5658.9|5652.9|5660.9|5654.9|5658.9|5652.9|72
1701884400000|2023-12-06 17:40:00|5657.9|5651.9|5656.9|5650.9|5658.9|5652.9|5656.9|5650.9|25
1701884700000|2023-12-06 17:45:00|5657.9|5651.9|5656.9|5650.9|5659.9|5653.9|5654.9|5648.9|61
1701885000000|2023-12-06 17:50:00|5657.9|5651.9|5656.9|5650.9|5658.9|5652.9|5654.9|5648.9|37
1701885300000|2023-12-06 17:55:00|5653.9|5647.9|5652.9|5646.9|5654.9|5648.9|5652.9|5646.9|57
1701885600000|2023-12-06 18:00:00|5651.9|5645.9|5653.9|5647.9|5655.9|5649.9|5651.9|5645.9|49
1701885900000|2023-12-06 18:05:00|5651.9|5645.9|5649.9|5643.9|5651.9|5645.9|5647.9|5641.9|62
1701886200000|2023-12-06 18:10:00|5651.9|5645.9|5649.9|5643.9|5651.9|5645.9|5649.9|5643.9|41
1701886500000|2023-12-06 18:15:00|5650.9|5644.9|5649.9|5643.9|5650.9|5644.9|5648.9|5642.9|38
1701886800000|2023-12-06 18:20:00|5651.9|5645.9|5648.9|5642.9|5651.9|5645.9|5647.9|5641.9|23
1701887100000|2023-12-06 18:25:00|5647.9|5641.9|5653.9|5647.9|5654.9|5648.9|5646.9|5640.9|57
1701887400000|2023-12-06 18:30:00|5652.9|5646.9|5652.9|5646.9|5654.9|5648.9|5652.9|5646.9|44
1701887700000|2023-12-06 18:35:00|5653.9|5647.9|5654.9|5648.9|5654.9|5648.9|5653.9|5647.9|28
1701888000000|2023-12-06 18:40:00|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5653.9|5647.9|48
1701888300000|2023-12-06 18:45:00|5654.9|5648.9|5652.9|5646.9|5654.9|5648.9|5651.9|5645.9|96
1701888600000|2023-12-06 18:50:00|5653.9|5647.9|5653.9|5647.9|5654.9|5648.9|5651.9|5645.9|82
1701888900000|2023-12-06 18:55:00|5652.9|5646.9|5663.6|5645.6|5663.6|5651.9|5652.9|5645.6|148
1701889200000|2023-12-06 19:00:00|5663.7|5645.7|5660.1|5642.1|5664.6|5646.6|5659.7|5641.7|0
1701889500000|2023-12-06 19:05:00|5660|5642|5660|5642|5660.2|5642.2|5659.8|5641.8|0
1701889800000|2023-12-06 19:10:00|5659.9|5641.9|5656.9|5638.9|5659.9|5641.9|5656.9|5638.9|0
1701890100000|2023-12-06 19:15:00|5657|5639|5657.6|5639.6|5659.9|5641.9|5656.9|5638.9|0
1701890400000|2023-12-06 19:20:00|5657.7|5639.7|5655.8|5637.8|5657.7|5639.7|5655.4|5637.4|0
1701890700000|2023-12-06 19:25:00|5655.7|5637.7|5653.8|5635.8|5656.1|5638.1|5653.7|5635.7|0
1701891000000|2023-12-06 19:30:00|5653.9|5635.9|5658.9|5640.9|5659.1|5641.1|5653.9|5635.9|0
1701891300000|2023-12-06 19:35:00|5658.8|5640.8|5657|5639|5658.9|5640.9|5656.9|5638.9|0
1701891600000|2023-12-06 19:40:00|5656.9|5638.9|5657.7|5639.7|5657.9|5639.9|5656.9|5638.9|0
1701891900000|2023-12-06 19:45:00|5657.6|5639.6|5657.9|5639.9|5657.9|5639.9|5657.5|5639.5|0
1701892200000|2023-12-06 19:50:00|5658|5640|5657.5|5639.5|5658|5640|5657.3|5639.3|0
1701892500000|2023-12-06 19:55:00|5657.6|5639.6|5656.1|5638.1|5657.6|5639.6|5656.1|5638.1|0
1701892800000|2023-12-06 20:00:00|5656.2|5638.2|5656.8|5638.8|5657.1|5639.1|5656|5638|0
1701893100000|2023-12-06 20:05:00|5656.9|5638.9|5656.9|5638.9|5657|5639|5656.7|5638.7|0
1701893400000|2023-12-06 20:10:00|5656.8|5638.8|5652.7|5634.7|5656.9|5638.9|5652.7|5634.7|0
1701893700000|2023-12-06 20:15:00|5652.8|5634.8|5651.7|5633.7|5653.6|5635.6|5651.6|5633.6|0
1701894000000|2023-12-06 20:20:00|5651.6|5633.6|5648.5|5630.5|5651.6|5633.6|5648.5|5630.5|0
1701894300000|2023-12-06 20:25:00|5648.6|5630.6|5649.5|5631.5|5649.9|5631.9|5647.4|5629.4|0
1701894600000|2023-12-06 20:30:00|5649.4|5631.4|5650.5|5632.5|5650.8|5632.8|5646.9|5628.9|0
1701894900000|2023-12-06 20:35:00|5650.6|5632.6|5648.9|5630.9|5650.6|5632.6|5648.8|5630.8|0
1701895200000|2023-12-06 20:40:00|5649|5631|5653|5635|5654.1|5636.1|5649|5631|0
1701895500000|2023-12-06 20:45:00|5653.1|5635.1|5652.8|5634.8|5653.1|5635.1|5649.2|5631.2|0
1701895800000|2023-12-06 20:50:00|5652.6|5634.6|5648.4|5630.4|5652.8|5634.8|5648.1|5630.1|0
1701896100000|2023-12-06 20:55:00|5648.5|5630.5|5646|5628|5648.7|5630.7|5642.5|5624.5|0
1701896400000|2023-12-06 21:00:00|5645.8|5627.8|5646.8|5628.8|5646.8|5628.8|5645.8|5627.8|0
1701896700000|2023-12-06 21:05:00|5647|5629|5646.2|5628.2|5647.2|5629.2|5645.8|5627.8|0
1701897000000|2023-12-06 21:10:00|5646|5628|5645.6|5627.6|5646|5628|5645.4|5627.4|0
1701897300000|2023-12-06 21:15:00|5645.5|5627.5|5644.9|5626.9|5645.6|5627.6|5644.7|5626.7|0
1701897600000|2023-12-06 21:20:00|5645.1|5627.1|5644.9|5626.9|5645.6|5627.6|5644.9|5626.9|0
1701897900000|2023-12-06 21:25:00|5644.8|5626.8|5645.1|5627.1|5645.6|5627.6|5644.7|5626.7|0
1701898200000|2023-12-06 21:30:00|5645.3|5627.3|5645.8|5627.8|5645.8|5627.8|5645.3|5627.3|0
1701898500000|2023-12-06 21:35:00|5645.9|5627.9|5646|5628|5646|5628|5645.8|5627.8|0
1701898800000|2023-12-06 21:40:00|5645.8|5627.8|5645.6|5627.6|5645.8|5627.8|5645.6|5627.6|0
1701899100000|2023-12-06 21:45:00|5645.4|5627.4|5645.8|5627.8|5645.8|5627.8|5645.1|5627.1|0
1701899400000|2023-12-06 21:50:00|5645.6|5627.6|5645.8|5627.8|5645.8|5627.8|5645.6|5627.6|0
1701899700000|2023-12-06 21:55:00|5645.9|5627.9|5646|5628|5646.6|5628.6|5645.9|5627.9|0
1701900300000|2023-12-06 22:05:00|5646.1|5628.1|5646|5628|5646.2|5628.2|5645.9|5627.9|0
1701900600000|2023-12-06 22:10:00|5646.1|5628.1|5645.9|5627.9|5646.2|5628.2|5645.9|5627.9|0
1701900900000|2023-12-06 22:15:00|5646|5628|5646.1|5628.1|5646.1|5628.1|5646|5628|0
1701901500000|2023-12-06 22:25:00|5646.2|5628.2|5646|5628|5646.2|5628.2|5646|5628|0
1701901800000|2023-12-06 22:30:00|5645.8|5627.8|5645.4|5627.4|5646|5628|5644.9|5626.9|0
1701902100000|2023-12-06 22:35:00|5645.5|5627.5|5645.4|5627.4|5645.5|5627.5|5645.4|5627.4|0
1701902400000|2023-12-06 22:40:00|5645.1|5627.1|5644.7|5626.7|5645.4|5627.4|5644.7|5626.7|0
1701902700000|2023-12-06 22:45:00|5644.8|5626.8|5645|5627|5645.1|5627.1|5644.4|5626.4|0
1701903000000|2023-12-06 22:50:00|5645.1|5627.1|5645.1|5627.1|5645.1|5627.1|5644.9|5626.9|0
1701903300000|2023-12-06 22:55:00|5646|5628|5645.7|5627.7|5646.1|5628.1|5645.5|5627.5|0
1701903600000|2023-12-06 23:00:00|5646.5|5628.5|5645.7|5627.7|5646.6|5628.6|5643.8|5625.8|0
1701903900000|2023-12-06 23:05:00|5645.8|5627.8|5645.7|5627.7|5646.5|5628.5|5644.8|5626.8|0
1701904200000|2023-12-06 23:10:00|5645.5|5627.5|5645.9|5627.9|5646.1|5628.1|5645.5|5627.5|0
1701904500000|2023-12-06 23:15:00|5646|5628|5646.5|5628.5|5646.5|5628.5|5645.5|5627.5|0
1701904800000|2023-12-06 23:20:00|5646.7|5628.7|5646.1|5628.1|5646.7|5628.7|5646.1|5628.1|0
1701905100000|2023-12-06 23:25:00|5645.9|5627.9|5646.3|5628.3|5646.3|5628.3|5645.7|5627.7|0
1701905400000|2023-12-06 23:30:00|5646.1|5628.1|5646.3|5628.3|5646.3|5628.3|5645.5|5627.5|0
1701905700000|2023-12-06 23:35:00|5646.5|5628.5|5646.1|5628.1|5646.9|5628.9|5645.9|5627.9|0
1701906000000|2023-12-06 23:40:00|5645.9|5627.9|5646.5|5628.5|5646.9|5628.9|5645.7|5627.7|0
1701906300000|2023-12-06 23:45:00|5646.7|5628.7|5645.7|5627.7|5647.1|5629.1|5645.7|5627.7|0
1701906600000|2023-12-06 23:50:00|5645.9|5627.9|5643|5625|5645.9|5627.9|5642.8|5624.8|0
1701906900000|2023-12-06 23:55:00|5643.2|5625.2|5643.8|5625.8|5644|5626|5643.2|5625.2|0
1701907200000|2023-12-07 00:00:00|5644|5626|5644.5|5626.5|5644.5|5626.5|5643.6|5625.6|0
1701907500000|2023-12-07 00:05:00|5644.3|5626.3|5644.7|5626.7|5645.2|5627.2|5644|5626|0
1701907800000|2023-12-07 00:10:00|5644.6|5626.6|5643.9|5625.9|5644.6|5626.6|5643.7|5625.7|0
1701908100000|2023-12-07 00:15:00|5643.7|5625.7|5643.4|5625.4|5645.1|5627.1|5642.9|5624.9|0
1701908400000|2023-12-07 00:20:00|5643.6|5625.6|5643.2|5625.2|5643.9|5625.9|5642.4|5624.4|0
1701908700000|2023-12-07 00:25:00|5643.4|5625.4|5642.6|5624.6|5643.4|5625.4|5642.3|5624.3|0
1701909000000|2023-12-07 00:30:00|5642.7|5624.7|5643.4|5625.4|5643.6|5625.6|5642.7|5624.7|0
1701909300000|2023-12-07 00:35:00|5643.6|5625.6|5644.8|5626.8|5645|5627|5643.6|5625.6|0
1701909600000|2023-12-07 00:40:00|5644.7|5626.7|5644.2|5626.2|5645|5627|5644|5626|0
1701909900000|2023-12-07 00:45:00|5644.4|5626.4|5644.4|5626.4|5644.5|5626.5|5644|5626|0
1701910200000|2023-12-07 00:50:00|5644.2|5626.2|5643.7|5625.7|5644.2|5626.2|5643.6|5625.6|0
1701910500000|2023-12-07 00:55:00|5643.9|5625.9|5642.7|5624.7|5643.9|5625.9|5642.7|5624.7|0
1701910800000|2023-12-07 01:00:00|5642.9|5624.9|5643.5|5625.5|5643.8|5625.8|5642.7|5624.7|0
1701911100000|2023-12-07 01:05:00|5643.4|5625.4|5643.4|5625.4|5643.7|5625.7|5643.3|5625.3|0
1701911400000|2023-12-07 01:10:00|5643.3|5625.3|5643.8|5625.8|5644.3|5626.3|5643.1|5625.1|0
1701911700000|2023-12-07 01:15:00|5643.7|5625.7|5631.9|5625.9|5646.9|5640.9|5622.9|5616.9|1594
1701912000000|2023-12-07 01:20:00|5630.9|5624.9|5643.9|5637.9|5644.9|5638.9|5629.9|5623.9|1109
1701912300000|2023-12-07 01:25:00|5644.9|5638.9|5628.9|5622.9|5644.9|5638.9|5626.9|5620.9|1123
1701912600000|2023-12-07 01:30:00|5627.9|5621.9|5618.9|5612.9|5633.9|5627.9|5608.9|5602.9|4344
1701912900000|2023-12-07 01:35:00|5617.9|5611.9|5604.9|5598.9|5624.9|5618.9|5600.9|5594.9|2076
1701913200000|2023-12-07 01:40:00|5605.9|5599.9|5586.9|5580.9|5607.9|5601.9|5586.9|5580.9|1942
1701913500000|2023-12-07 01:45:00|5585.9|5579.9|5563.9|5557.9|5593.9|5587.9|5561.9|5555.9|2808
1701913800000|2023-12-07 01:50:00|5564.9|5558.9|5557.9|5551.9|5569.9|5563.9|5550.9|5544.9|3498
1701914100000|2023-12-07 01:55:00|5558.9|5552.9|5567.9|5561.9|5569.9|5563.9|5552.9|5546.9|2707
1701914400000|2023-12-07 02:00:00|5568.9|5562.9|5562.1|5556.1|5574.9|5568.9|5556.1|5550.1|1952
1701914700000|2023-12-07 02:05:00|5561.1|5555.1|5565.1|5559.1|5570.1|5564.1|5553.1|5547.1|1953
1701915000000|2023-12-07 02:10:00|5564.1|5558.1|5570.1|5564.1|5572.1|5566.1|5562.1|5556.1|1160
1701915300000|2023-12-07 02:15:00|5569.1|5563.1|5564.1|5558.1|5569.1|5563.1|5558.1|5552.1|1110
1701915600000|2023-12-07 02:20:00|5563.1|5557.1|5567.1|5561.1|5567.1|5561.1|5557.1|5551.1|1190
1701915900000|2023-12-07 02:25:00|5566.1|5560.1|5567.1|5561.1|5573.1|5567.1|5565.1|5559.1|858
1701916200000|2023-12-07 02:30:00|5568.1|5562.1|5582.1|5576.1|5588.1|5582.1|5565.1|5559.1|1542
1701916500000|2023-12-07 02:35:00|5581.1|5575.1|5575.1|5569.1|5583.1|5577.1|5571.1|5565.1|903
1701916800000|2023-12-07 02:40:00|5574.1|5568.1|5566.1|5560.1|5574.1|5568.1|5563.1|5557.1|3400
1701917100000|2023-12-07 02:45:00|5567.1|5561.1|5562.1|5556.1|5569.1|5563.1|5560.1|5554.1|678
1701917400000|2023-12-07 02:50:00|5561.1|5555.1|5565.1|5559.1|5568.1|5562.1|5560.1|5554.1|1185
1701917700000|2023-12-07 02:55:00|5564.1|5558.1|5575.1|5569.1|5576.1|5570.1|5564.1|5558.1|1022
1701918000000|2023-12-07 03:00:00|5574.1|5568.1|5572.1|5566.1|5578.1|5572.1|5570.1|5564.1|819
1701918300000|2023-12-07 03:05:00|5571.1|5565.1|5571.1|5565.1|5574.1|5568.1|5566.1|5560.1|600
1701918600000|2023-12-07 03:10:00|5572.1|5566.1|5567.1|5561.1|5573.1|5567.1|5564.1|5558.1|437
1701918900000|2023-12-07 03:15:00|5566.1|5560.1|5566.1|5560.1|5573.1|5567.1|5564.1|5558.1|581
1701919200000|2023-12-07 03:20:00|5567.1|5561.1|5572.1|5566.1|5576.1|5570.1|5567.1|5561.1|816
1701919500000|2023-12-07 03:25:00|5571.1|5565.1|5578.1|5572.1|5581.1|5575.1|5568.1|5562.1|648
1701919800000|2023-12-07 03:30:00|5579.1|5573.1|5582.1|5576.1|5583.1|5577.1|5577.1|5571.1|976
1701920100000|2023-12-07 03:35:00|5581.1|5575.1|5574.1|5568.1|5583.1|5577.1|5574.1|5568.1|497
1701920400000|2023-12-07 03:40:00|5573.1|5567.1|5572.1|5566.1|5574.1|5568.1|5570.1|5564.1|330
1701920700000|2023-12-07 03:45:00|5573.1|5567.1|5571.1|5565.1|5574.1|5568.1|5571.1|5565.1|425
1701921000000|2023-12-07 03:50:00|5570.1|5564.1|5572.1|5566.1|5573.1|5567.1|5569.1|5563.1|353
1701921300000|2023-12-07 03:55:00|5571.1|5565.1|5573.1|5567.1|5575.1|5569.1|5571.1|5565.1|508
1701921600000|2023-12-07 04:00:00|5579.3|5561.3|5579.8|5561.8|5579.8|5561.8|5579.1|5561.1|0
1701921900000|2023-12-07 04:05:00|5579.9|5561.9|5579.9|5561.9|5580.3|5562.3|5579.6|5561.6|0
1701922200000|2023-12-07 04:10:00|5580.1|5562.1|5580|5562|5580.3|5562.3|5579.9|5561.9|0
1701922500000|2023-12-07 04:15:00|5580.1|5562.1|5579.6|5561.6|5580.3|5562.3|5579.6|5561.6|0
1701922800000|2023-12-07 04:20:00|5579.4|5561.4|5580.1|5562.1|5580.1|5562.1|5579.4|5561.4|0
1701923100000|2023-12-07 04:25:00|5580|5562|5580.4|5562.4|5580.4|5562.4|5579.8|5561.8|0
1701923400000|2023-12-07 04:30:00|5580.2|5562.2|5580.2|5562.2|5580.4|5562.4|5580|5562|0
1701923700000|2023-12-07 04:35:00|5580.3|5562.3|5581|5563|5581|5563|5580.1|5562.1|0
1701924000000|2023-12-07 04:40:00|5581.1|5563.1|5581|5563|5581.3|5563.3|5580.8|5562.8|0
1701924300000|2023-12-07 04:45:00|5583.1|5565.1|5582.9|5564.9|5583.1|5565.1|5582.8|5564.8|0
1701924600000|2023-12-07 04:50:00|5582.8|5564.8|5582.8|5564.8|5582.9|5564.9|5582.6|5564.6|0
1701924900000|2023-12-07 04:55:00|5582.9|5564.9|5583.1|5565.1|5583.1|5565.1|5582.8|5564.8|0
1701925200000|2023-12-07 05:00:00|5582.9|5564.9|5585.1|5579.1|5593.1|5587.1|5574.1|5564.9|2774
1701925500000|2023-12-07 05:05:00|5586.1|5580.1|5592.1|5586.1|5594.1|5588.1|5584.1|5578.1|1099
1701925800000|2023-12-07 05:10:00|5591.1|5585.1|5594.1|5588.1|5597.1|5591.1|5586.1|5580.1|1145
1701926100000|2023-12-07 05:15:00|5593.1|5587.1|5604.1|5598.1|5604.1|5598.1|5587.1|5581.1|1391
1701926400000|2023-12-07 05:20:00|5605.1|5599.1|5598.1|5592.1|5611.1|5605.1|5598.1|5592.1|1385
1701926700000|2023-12-07 05:25:00|5599.1|5593.1|5591.1|5585.1|5600.1|5594.1|5590.1|5584.1|837
1701927000000|2023-12-07 05:30:00|5590.1|5584.1|5589.1|5583.1|5599.1|5593.1|5589.1|5583.1|644
1701927300000|2023-12-07 05:35:00|5590.1|5584.1|5595.1|5589.1|5599.1|5593.1|5589.1|5583.1|529
1701927600000|2023-12-07 05:40:00|5594.1|5588.1|5596.1|5590.1|5600.1|5594.1|5594.1|5588.1|585
1701927900000|2023-12-07 05:45:00|5595.1|5589.1|5594.1|5588.1|5597.1|5591.1|5590.1|5584.1|376
1701928200000|2023-12-07 05:50:00|5593.1|5587.1|5593.1|5587.1|5595.1|5589.1|5587.1|5581.1|1029
1701928500000|2023-12-07 05:55:00|5592.1|5586.1|5600.1|5594.1|5605.1|5599.1|5588.1|5582.1|767
1701928800000|2023-12-07 06:00:00|5601.1|5595.1|5599.1|5593.1|5603.1|5597.1|5592.1|5586.1|640
1701929100000|2023-12-07 06:05:00|5600.1|5594.1|5599.1|5593.1|5603.1|5597.1|5597.1|5591.1|351
1701929400000|2023-12-07 06:10:00|5598.1|5592.1|5601.1|5595.1|5605.1|5599.1|5597.1|5591.1|461
1701929700000|2023-12-07 06:15:00|5599.1|5593.1|5604.1|5598.1|5606.1|5600.1|5597.1|5591.1|444
1701930000000|2023-12-07 06:20:00|5603.1|5597.1|5608.1|5602.1|5610.1|5604.1|5602.1|5596.1|665
1701930300000|2023-12-07 06:25:00|5609.1|5603.1|5607.1|5601.1|5613.1|5607.1|5607.1|5601.1|681
1701930600000|2023-12-07 06:30:00|5606.1|5600.1|5604.1|5598.1|5607.1|5601.1|5600.1|5594.1|741
1701930900000|2023-12-07 06:35:00|5603.1|5597.1|5603.1|5597.1|5604.1|5598.1|5599.1|5593.1|877
1701931200000|2023-12-07 06:40:00|5604.1|5598.1|5600.1|5594.1|5607.1|5601.1|5599.1|5593.1|446
1701931500000|2023-12-07 06:45:00|5599.1|5593.1|5594.1|5588.1|5601.1|5595.1|5593.1|5587.1|533
1701931800000|2023-12-07 06:50:00|5595.1|5589.1|5593.1|5587.1|5597.1|5591.1|5592.1|5586.1|503
1701932100000|2023-12-07 06:55:00|5594.1|5588.1|5593.1|5587.1|5596.1|5590.1|5592.1|5586.1|585
1701932400000|2023-12-07 07:00:00|5592.1|5586.1|5591.1|5585.1|5595.1|5589.1|5591.1|5585.1|716
1701932700000|2023-12-07 07:05:00|5592.1|5586.1|5595.1|5589.1|5598.1|5592.1|5592.1|5586.1|778
1701933000000|2023-12-07 07:10:00|5596.1|5590.1|5609.1|5603.1|5609.1|5603.1|5596.1|5590.1|1690
1701933300000|2023-12-07 07:15:00|5608.1|5602.1|5606.1|5600.1|5611.1|5605.1|5603.1|5597.1|1892
1701933600000|2023-12-07 07:20:00|5605.1|5599.1|5612.1|5606.1|5612.1|5606.1|5601.1|5595.1|1351
1701933900000|2023-12-07 07:25:00|5613.1|5607.1|5611.1|5605.1|5613.1|5607.1|5607.1|5601.1|1546
1701934200000|2023-12-07 07:30:00|5612.1|5606.1|5621.1|5615.1|5622.1|5616.1|5612.1|5606.1|1847
1701934500000|2023-12-07 07:35:00|5622.1|5616.1|5621.1|5615.1|5627.1|5621.1|5618.1|5612.1|2484
1701934800000|2023-12-07 07:40:00|5622.1|5616.1|5626.1|5620.1|5628.1|5622.1|5622.1|5616.1|1320
1701935100000|2023-12-07 07:45:00|5627.1|5621.1|5626.1|5620.1|5632.1|5626.1|5623.1|5617.1|1491
1701935400000|2023-12-07 07:50:00|5627.1|5621.1|5618.1|5612.1|5627.1|5621.1|5615.1|5609.1|1777
1701935700000|2023-12-07 07:55:00|5617.1|5611.1|5620.1|5614.1|5622.1|5616.1|5615.1|5609.1|2158
1701936000000|2023-12-07 08:00:00|5622.1|5616.1|5623.1|5617.1|5624.1|5618.1|5615.1|5609.1|1382
1701936300000|2023-12-07 08:05:00|5622.1|5616.1|5620.1|5614.1|5623.1|5617.1|5618.1|5612.1|2332
1701936600000|2023-12-07 08:10:00|5619.1|5613.1|5624.1|5618.1|5624.1|5618.1|5616.1|5610.1|1638
1701936900000|2023-12-07 08:15:00|5625.1|5619.1|5626.1|5620.1|5627.1|5621.1|5620.1|5614.1|1326
1701937200000|2023-12-07 08:20:00|5627.1|5621.1|5622.1|5616.1|5627.1|5621.1|5618.1|5612.1|2360
1701937500000|2023-12-07 08:25:00|5623.1|5617.1|5622.1|5616.1|5625.1|5619.1|5617.1|5611.1|1050
1701937800000|2023-12-07 08:30:00|5625.8|5607.8|5625.7|5607.7|5626.4|5608.4|5624.9|5606.9|851
1701938100000|2023-12-07 08:35:00|5625.8|5607.8|5625.4|5607.4|5626.6|5608.6|5625.2|5607.2|790
1701938400000|2023-12-07 08:40:00|5625.6|5607.6|5624.7|5606.7|5626|5608|5624.7|5606.7|0
1701938700000|2023-12-07 08:45:00|5624.8|5606.8|5623.3|5605.3|5625|5607|5622.9|5604.9|0
1701939000000|2023-12-07 08:50:00|5623.5|5605.5|5623.2|5605.2|5624.2|5606.2|5622.9|5604.9|0
1701939300000|2023-12-07 08:55:00|5623.1|5605.1|5622.7|5604.7|5623.5|5605.5|5622.5|5604.5|0
1701939600000|2023-12-07 09:00:00|5622.8|5604.8|5625.4|5607.4|5625.4|5607.4|5622.8|5604.8|0
1701939900000|2023-12-07 09:05:00|5625.2|5607.2|5623.6|5605.6|5626|5608|5623.6|5605.6|0
1701940200000|2023-12-07 09:10:00|5623.8|5605.8|5623.4|5605.4|5624.3|5606.3|5622.9|5604.9|0
1701940500000|2023-12-07 09:15:00|5612.1|5606.1|5616.1|5610.1|5618.1|5612.1|5612.1|5606.1|219
1701940800000|2023-12-07 09:20:00|5615.1|5609.1|5613.1|5607.1|5615.1|5609.1|5611.1|5605.1|133
1701941100000|2023-12-07 09:25:00|5614.1|5608.1|5617.1|5611.1|5618.1|5612.1|5614.1|5608.1|143
1701941400000|2023-12-07 09:30:00|5616.1|5610.1|5625.1|5619.1|5626.1|5620.1|5616.1|5610.1|217
1701941700000|2023-12-07 09:35:00|5626.1|5620.1|5626.1|5620.1|5628.1|5622.1|5624.1|5618.1|117
1701942000000|2023-12-07 09:40:00|5627.1|5621.1|5625.1|5619.1|5627.1|5621.1|5624.1|5618.1|31
1701942300000|2023-12-07 09:45:00|5624.1|5618.1|5623.1|5617.1|5624.1|5618.1|5621.1|5615.1|57
1701942600000|2023-12-07 09:50:00|5622.1|5616.1|5626.1|5620.1|5628.1|5622.1|5622.1|5616.1|180
1701942900000|2023-12-07 09:55:00|5625.1|5619.1|5628.1|5622.1|5628.1|5622.1|5624.1|5618.1|90
1701943200000|2023-12-07 10:00:00|5629.1|5623.1|5626.1|5620.1|5629.1|5623.1|5626.1|5620.1|56
1701943500000|2023-12-07 10:05:00|5625.1|5619.1|5623.1|5617.1|5626.1|5620.1|5623.1|5617.1|111
1701943800000|2023-12-07 10:10:00|5624.1|5618.1|5623.1|5617.1|5624.1|5618.1|5622.1|5616.1|88
1701944100000|2023-12-07 10:15:00|5624.1|5618.1|5625.1|5619.1|5625.1|5619.1|5622.1|5616.1|61
1701944400000|2023-12-07 10:20:00|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5625.1|5619.1|13
1701944700000|2023-12-07 10:25:00|5625.1|5619.1|5624.1|5618.1|5625.1|5619.1|5624.1|5618.1|95
1701945000000|2023-12-07 10:30:00|5623.1|5617.1|5619.1|5613.1|5623.1|5617.1|5619.1|5613.1|128
1701945300000|2023-12-07 10:35:00|5618.1|5612.1|5616.1|5610.1|5619.1|5613.1|5616.1|5610.1|53
1701945600000|2023-12-07 10:40:00|5617.1|5611.1|5619.1|5613.1|5619.1|5613.1|5617.1|5611.1|14
1701945900000|2023-12-07 10:45:00|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|34
1701946200000|2023-12-07 10:50:00|5619.1|5613.1|5618.1|5612.1|5619.1|5613.1|5618.1|5612.1|17
1701946500000|2023-12-07 10:55:00|5620.1|5614.1|5621.1|5615.1|5621.1|5615.1|5620.1|5614.1|6
1701946800000|2023-12-07 11:00:00|5621.6|5615.6|5621.6|5615.6|5622.6|5616.6|5620.6|5614.6|16
1701947100000|2023-12-07 11:05:00|5620.6|5614.6|5620.6|5614.6|5621.6|5615.6|5620.6|5614.6|10
1701947400000|2023-12-07 11:10:00|5620.1|5614.1|5619.6|5613.6|5621.6|5615.6|5619.6|5613.6|22
1701947700000|2023-12-07 11:15:00|5619.1|5613.1|5620.1|5614.1|5620.6|5614.6|5617.6|5611.6|29
1701948000000|2023-12-07 11:20:00|5619.6|5613.6|5616.1|5610.1|5621.6|5615.6|5616.1|5610.1|17
1701948300000|2023-12-07 11:25:00|5615.6|5609.6|5619.6|5613.6|5620.1|5614.1|5615.6|5609.6|16
1701948600000|2023-12-07 11:30:00|5619.1|5613.1|5616.6|5610.6|5619.6|5613.6|5616.6|5610.6|43
1701948900000|2023-12-07 11:35:00|5617.1|5611.1|5617.6|5611.6|5618.6|5612.6|5616.6|5610.6|33
1701949200000|2023-12-07 11:40:00|5618.1|5612.1|5619.6|5613.6|5620.1|5614.1|5617.6|5611.6|31
1701949500000|2023-12-07 11:45:00|5619.1|5613.1|5619.1|5613.1|5620.6|5614.6|5618.6|5612.6|26
1701949800000|2023-12-07 11:50:00|5618.6|5612.6|5620.1|5614.1|5620.6|5614.6|5618.6|5612.6|16
1701950100000|2023-12-07 11:55:00|5619.6|5613.6|5619.6|5613.6|5620.6|5614.6|5619.1|5613.1|20
1701950400000|2023-12-07 12:00:00|5620.1|5614.1|5619.1|5613.1|5620.6|5614.6|5618.6|5612.6|10
1701950700000|2023-12-07 12:05:00|5618.6|5612.6|5617.6|5611.6|5618.6|5612.6|5616.6|5610.6|17
1701951000000|2023-12-07 12:10:00|5617.1|5611.1|5615.1|5609.1|5617.6|5611.6|5614.6|5608.6|16
1701951300000|2023-12-07 12:15:00|5615.6|5609.6|5615.6|5609.6|5616.6|5610.6|5615.1|5609.1|28
1701951600000|2023-12-07 12:20:00|5615.1|5609.1|5611.6|5605.6|5615.6|5609.6|5611.1|5605.1|115
1701951900000|2023-12-07 12:25:00|5612.1|5606.1|5612.6|5606.6|5613.6|5607.6|5611.6|5605.6|53
1701952200000|2023-12-07 12:30:00|5613.1|5607.1|5613.6|5607.6|5613.6|5607.6|5611.6|5605.6|24
1701952500000|2023-12-07 12:35:00|5614.6|5608.6|5614.1|5608.1|5616.6|5610.6|5612.6|5606.6|14
1701952800000|2023-12-07 12:40:00|5614.6|5608.6|5614.1|5608.1|5614.6|5608.6|5612.1|5606.1|12
1701953100000|2023-12-07 12:45:00|5613.6|5607.6|5619.6|5613.6|5622.6|5616.6|5613.6|5607.6|195
1701953400000|2023-12-07 12:50:00|5619.1|5613.1|5618.1|5612.1|5620.1|5614.1|5617.6|5611.6|34
1701953700000|2023-12-07 12:55:00|5617.6|5611.6|5619.6|5613.6|5620.6|5614.6|5617.6|5611.6|24
1701954000000|2023-12-07 13:00:00|5619.1|5613.1|5619.6|5613.6|5620.1|5614.1|5617.6|5611.6|28
1701954300000|2023-12-07 13:05:00|5620.1|5614.1|5620.6|5614.6|5621.1|5615.1|5619.1|5613.1|25
1701954600000|2023-12-07 13:10:00|5620.1|5614.1|5618.6|5612.6|5620.6|5614.6|5617.6|5611.6|36
1701954900000|2023-12-07 13:15:00|5619.1|5613.1|5620.6|5614.6|5621.6|5615.6|5618.6|5612.6|30
1701955200000|2023-12-07 13:20:00|5621.6|5615.6|5621.6|5615.6|5623.1|5617.1|5620.1|5614.1|40
1701955500000|2023-12-07 13:25:00|5622.6|5616.6|5622.6|5616.6|5624.6|5618.6|5622.1|5616.1|75
1701955800000|2023-12-07 13:30:00|5619.6|5613.6|5620.1|5614.1|5622.6|5616.6|5617.6|5611.6|96
1701956100000|2023-12-07 13:35:00|5620.6|5614.6|5626.6|5620.6|5626.6|5620.6|5619.1|5613.1|92
1701956400000|2023-12-07 13:40:00|5627.1|5621.1|5635.6|5629.6|5635.6|5629.6|5626.1|5620.1|216
1701956700000|2023-12-07 13:45:00|5636.1|5630.1|5639.6|5633.6|5641.6|5635.6|5633.6|5627.6|366
1701957000000|2023-12-07 13:50:00|5639.1|5633.1|5642.6|5636.6|5644.6|5638.6|5637.6|5631.6|181
1701957300000|2023-12-07 13:55:00|5642.1|5636.1|5636.6|5630.6|5642.6|5636.6|5636.6|5630.6|114
1701957600000|2023-12-07 14:00:00|5637.1|5631.1|5633.1|5627.1|5638.6|5632.6|5631.6|5625.6|116
1701957900000|2023-12-07 14:05:00|5632.6|5626.6|5633.1|5627.1|5635.6|5629.6|5631.6|5625.6|93
1701958200000|2023-12-07 14:10:00|5633.6|5627.6|5632.6|5626.6|5633.6|5627.6|5630.1|5624.1|73
1701958500000|2023-12-07 14:15:00|5632.1|5626.1|5629.6|5623.6|5633.6|5627.6|5629.6|5623.6|159
1701958800000|2023-12-07 14:20:00|5630.1|5624.1|5629.6|5623.6|5631.6|5625.6|5627.6|5621.6|125
1701959100000|2023-12-07 14:25:00|5629.1|5623.1|5633.6|5627.6|5635.6|5629.6|5628.6|5622.6|79
1701959400000|2023-12-07 14:30:00|5632.6|5626.6|5626.6|5620.6|5633.6|5627.6|5624.6|5618.6|579
1701959700000|2023-12-07 14:35:00|5626.1|5620.1|5628.6|5622.6|5632.6|5626.6|5621.6|5615.6|313
1701960000000|2023-12-07 14:40:00|5629.1|5623.1|5621.6|5615.6|5630.6|5624.6|5620.6|5614.6|298
1701960300000|2023-12-07 14:45:00|5622.1|5616.1|5619.1|5613.1|5627.6|5621.6|5618.6|5612.6|234
1701960600000|2023-12-07 14:50:00|5619.6|5613.6|5620.6|5614.6|5627.6|5621.6|5617.1|5611.1|201
1701960900000|2023-12-07 14:55:00|5620.1|5614.1|5617.6|5611.6|5620.1|5614.1|5613.6|5607.6|276
1701961200000|2023-12-07 15:00:00|5616.6|5610.6|5624.6|5618.6|5627.6|5621.6|5615.6|5609.6|382
1701961500000|2023-12-07 15:05:00|5625.1|5619.1|5625.1|5619.1|5630.6|5624.6|5621.6|5615.6|265
1701961800000|2023-12-07 15:10:00|5624.6|5618.6|5629.6|5623.6|5630.6|5624.6|5623.6|5617.6|279
1701962100000|2023-12-07 15:15:00|5630.6|5624.6|5638.6|5632.6|5638.6|5632.6|5629.6|5623.6|387
1701962400000|2023-12-07 15:20:00|5639.1|5633.1|5641.6|5635.6|5643.6|5637.6|5639.1|5633.1|397
1701962700000|2023-12-07 15:25:00|5641.1|5635.1|5641.1|5635.1|5644.6|5638.6|5639.6|5633.6|359
1701963000000|2023-12-07 15:30:00|5641.6|5635.6|5638.6|5632.6|5643.6|5637.6|5637.6|5631.6|305
1701963300000|2023-12-07 15:35:00|5638.1|5632.1|5645.6|5639.6|5645.6|5639.6|5637.1|5631.1|247
1701963600000|2023-12-07 15:40:00|5644.6|5638.6|5643.6|5637.6|5644.6|5638.6|5637.6|5631.6|347
1701963900000|2023-12-07 15:45:00|5642.6|5636.6|5649.1|5643.1|5649.6|5643.6|5640.1|5634.1|454
1701964200000|2023-12-07 15:50:00|5648.6|5642.6|5643.1|5637.1|5648.6|5642.6|5641.6|5635.6|258
1701964500000|2023-12-07 15:55:00|5643.6|5637.6|5644.6|5638.6|5648.1|5642.1|5640.1|5634.1|318
1701964800000|2023-12-07 16:00:00|5645.1|5639.1|5645.6|5639.6|5647.6|5641.6|5640.1|5634.1|285
1701965100000|2023-12-07 16:05:00|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5642.6|5636.6|135
1701965400000|2023-12-07 16:10:00|5644.6|5638.6|5641.6|5635.6|5645.6|5639.6|5641.6|5635.6|269
1701965700000|2023-12-07 16:15:00|5642.1|5636.1|5632.6|5626.6|5643.1|5637.1|5632.6|5626.6|313
1701966000000|2023-12-07 16:20:00|5633.1|5627.1|5634.6|5628.6|5638.6|5632.6|5632.1|5626.1|163
1701966300000|2023-12-07 16:25:00|5635.1|5629.1|5631.1|5625.1|5635.6|5629.6|5630.1|5624.1|157
1701966600000|2023-12-07 16:30:00|5631.6|5625.6|5635.6|5629.6|5637.1|5631.1|5630.6|5624.6|191
1701966900000|2023-12-07 16:35:00|5636.1|5630.1|5637.1|5631.1|5637.6|5631.6|5631.6|5625.6|155
1701967200000|2023-12-07 16:40:00|5637.6|5631.6|5638.6|5632.6|5639.1|5633.1|5635.1|5629.1|62
1701967500000|2023-12-07 16:45:00|5638.1|5632.1|5641.6|5635.6|5642.6|5636.6|5638.1|5632.1|179
1701967800000|2023-12-07 16:50:00|5641.1|5635.1|5642.6|5636.6|5642.6|5636.6|5639.6|5633.6|134
1701968100000|2023-12-07 16:55:00|5642.1|5636.1|5642.1|5636.1|5642.6|5636.6|5639.6|5633.6|61
1701968400000|2023-12-07 17:00:00|5643.1|5637.1|5639.1|5633.1|5643.1|5637.1|5638.1|5632.1|74
1701968700000|2023-12-07 17:05:00|5638.1|5632.1|5636.1|5630.1|5639.1|5633.1|5635.1|5629.1|163
1701969000000|2023-12-07 17:10:00|5635.1|5629.1|5634.1|5628.1|5636.1|5630.1|5633.1|5627.1|167
1701969300000|2023-12-07 17:15:00|5636.1|5630.1|5637.1|5631.1|5637.1|5631.1|5636.1|5630.1|72
1701969600000|2023-12-07 17:20:00|5636.1|5630.1|5636.1|5630.1|5637.1|5631.1|5636.1|5630.1|59
1701969900000|2023-12-07 17:25:00|5637.1|5631.1|5636.1|5630.1|5637.1|5631.1|5635.1|5629.1|63
1701970200000|2023-12-07 17:30:00|5635.1|5629.1|5636.1|5630.1|5637.1|5631.1|5634.1|5628.1|62
1701970500000|2023-12-07 17:35:00|5635.1|5629.1|5636.1|5630.1|5637.1|5631.1|5635.1|5629.1|26
1701970800000|2023-12-07 17:40:00|5638.1|5632.1|5641.1|5635.1|5641.1|5635.1|5637.1|5631.1|64
1701971100000|2023-12-07 17:45:00|5642.1|5636.1|5642.1|5636.1|5647.1|5641.1|5642.1|5636.1|257
1701971400000|2023-12-07 17:50:00|5644.1|5638.1|5643.1|5637.1|5644.1|5638.1|5642.1|5636.1|36
1701971700000|2023-12-07 17:55:00|5641.1|5635.1|5643.1|5637.1|5644.1|5638.1|5641.1|5635.1|36
1701972000000|2023-12-07 18:00:00|5642.1|5636.1|5642.1|5636.1|5643.1|5637.1|5642.1|5636.1|51
1701972300000|2023-12-07 18:05:00|5643.1|5637.1|5644.1|5638.1|5646.1|5640.1|5643.1|5637.1|128
1701972600000|2023-12-07 18:10:00|5645.1|5639.1|5644.1|5638.1|5647.1|5641.1|5644.1|5638.1|112
1701972900000|2023-12-07 18:15:00|5645.1|5639.1|5644.1|5638.1|5645.1|5639.1|5641.1|5635.1|79
1701973200000|2023-12-07 18:20:00|5643.1|5637.1|5647.1|5641.1|5647.1|5641.1|5643.1|5637.1|81
1701973500000|2023-12-07 18:25:00|5646.1|5640.1|5644.1|5638.1|5646.1|5640.1|5644.1|5638.1|23
1701973800000|2023-12-07 18:30:00|5645.1|5639.1|5644.1|5638.1|5645.1|5639.1|5644.1|5638.1|6
1701974100000|2023-12-07 18:35:00|5645.1|5639.1|5645.1|5639.1|5647.1|5641.1|5644.1|5638.1|53
1701974400000|2023-12-07 18:40:00|5646.1|5640.1|5647.1|5641.1|5647.1|5641.1|5646.1|5640.1|17
1701974700000|2023-12-07 18:45:00|5646.1|5640.1|5643.1|5637.1|5646.1|5640.1|5642.1|5636.1|41
1701975000000|2023-12-07 18:50:00|5642.1|5636.1|5645.1|5639.1|5645.1|5639.1|5642.1|5636.1|60
1701975300000|2023-12-07 18:55:00|5644.1|5638.1|5644.3|5626.3|5646|5638.1|5641.1|5626.3|283
1701975600000|2023-12-07 19:00:00|5644.2|5626.2|5646.2|5628.2|5646.2|5628.2|5643.3|5625.3|0
1701975900000|2023-12-07 19:05:00|5646.1|5628.1|5649|5631|5649|5631|5645.8|5627.8|0
1701976200000|2023-12-07 19:10:00|5648.9|5630.9|5648.8|5630.8|5649.7|5631.7|5648.7|5630.7|0
1701976500000|2023-12-07 19:15:00|5648.7|5630.7|5651|5633|5651.1|5633.1|5648.7|5630.7|0
1701976800000|2023-12-07 19:20:00|5650.9|5632.9|5651.8|5633.8|5652.8|5634.8|5650.9|5632.9|0
1701977100000|2023-12-07 19:25:00|5651.7|5633.7|5651.1|5633.1|5651.8|5633.8|5650.7|5632.7|0
1701977400000|2023-12-07 19:30:00|5651.2|5633.2|5650.9|5632.9|5651.2|5633.2|5649|5631|0
1701977700000|2023-12-07 19:35:00|5650.8|5632.8|5651|5633|5651.1|5633.1|5650.7|5632.7|0
1701978000000|2023-12-07 19:40:00|5651.1|5633.1|5651.6|5633.6|5652.1|5634.1|5651.1|5633.1|0
1701978300000|2023-12-07 19:45:00|5651.5|5633.5|5650.1|5632.1|5651.5|5633.5|5649.8|5631.8|0
1701978600000|2023-12-07 19:50:00|5650|5632|5649.7|5631.7|5650.1|5632.1|5649.6|5631.6|0
1701978900000|2023-12-07 19:55:00|5649.6|5631.6|5648.5|5630.5|5649.6|5631.6|5648.4|5630.4|0
1701979200000|2023-12-07 20:00:00|5648.4|5630.4|5650.4|5632.4|5650.6|5632.6|5648.3|5630.3|0
1701979500000|2023-12-07 20:05:00|5650.5|5632.5|5651.3|5633.3|5651.6|5633.6|5649.5|5631.5|0
1701979800000|2023-12-07 20:10:00|5651.4|5633.4|5651.6|5633.6|5651.7|5633.7|5651.3|5633.3|0
1701980100000|2023-12-07 20:15:00|5651.7|5633.7|5650.1|5632.1|5651.9|5633.9|5650|5632|0
1701980400000|2023-12-07 20:20:00|5650.2|5632.2|5650|5632|5650.4|5632.4|5649.9|5631.9|0
1701980700000|2023-12-07 20:25:00|5649.9|5631.9|5651.7|5633.7|5651.8|5633.8|5649.9|5631.9|0
1701981000000|2023-12-07 20:30:00|5651.6|5633.6|5649.4|5631.4|5652|5634|5649.3|5631.3|0
1701981300000|2023-12-07 20:35:00|5649.3|5631.3|5650.4|5632.4|5650.4|5632.4|5649.3|5631.3|0
1701981600000|2023-12-07 20:40:00|5650.5|5632.5|5650.9|5632.9|5651.5|5633.5|5649.9|5631.9|0
1701981900000|2023-12-07 20:45:00|5650.8|5632.8|5650.8|5632.8|5651|5633|5649.8|5631.8|0
1701982200000|2023-12-07 20:50:00|5650.9|5632.9|5651.3|5633.3|5652.2|5634.2|5649.9|5631.9|0
1701982500000|2023-12-07 20:55:00|5651.4|5633.4|5650.3|5632.3|5651.5|5633.5|5649.2|5631.2|0
1701982800000|2023-12-07 21:00:00|5650|5632|5649.3|5631.3|5650.1|5632.1|5648.1|5630.1|0
1701983100000|2023-12-07 21:05:00|5649.4|5631.4|5649.5|5631.5|5649.7|5631.7|5649.3|5631.3|0
1701983400000|2023-12-07 21:10:00|5649.3|5631.3|5648.9|5630.9|5649.5|5631.5|5648.7|5630.7|0
1701983700000|2023-12-07 21:15:00|5649|5631|5648.9|5630.9|5649.7|5631.7|5648.5|5630.5|0
1701984000000|2023-12-07 21:20:00|5648.7|5630.7|5648.5|5630.5|5649.1|5631.1|5648.5|5630.5|0
1701984300000|2023-12-07 21:25:00|5648.3|5630.3|5646.6|5628.6|5648.3|5630.3|5646.4|5628.4|0
1701984600000|2023-12-07 21:30:00|5646.4|5628.4|5645.8|5627.8|5646.6|5628.6|5645.1|5627.1|0
1701984900000|2023-12-07 21:35:00|5645.9|5627.9|5645.5|5627.5|5646.5|5628.5|5645.5|5627.5|0
1701985200000|2023-12-07 21:40:00|5645.4|5627.4|5645.5|5627.5|5645.9|5627.9|5645.3|5627.3|0
1701985500000|2023-12-07 21:45:00|5645.4|5627.4|5645.7|5627.7|5645.7|5627.7|5645.1|5627.1|0
1701985800000|2023-12-07 21:50:00|5645.6|5627.6|5646.1|5628.1|5646.1|5628.1|5645.5|5627.5|0
1701986100000|2023-12-07 21:55:00|5646|5628|5646.5|5628.5|5646.6|5628.6|5645.9|5627.9|0
1701986400000|2023-12-07 22:00:00|5646.4|5628.4|5646.6|5628.6|5646.8|5628.8|5646.2|5628.2|0
1701986700000|2023-12-07 22:05:00|5646.7|5628.7|5646.8|5628.8|5646.8|5628.8|5646.7|5628.7|0
1701987000000|2023-12-07 22:10:00|5646.9|5628.9|5646.6|5628.6|5647|5629|5646.5|5628.5|0
1701987300000|2023-12-07 22:15:00|5646.7|5628.7|5646.9|5628.9|5646.9|5628.9|5646.7|5628.7|0
1701987600000|2023-12-07 22:20:00|5646.8|5628.8|5646.7|5628.7|5646.9|5628.9|5646.7|5628.7|0
1701987900000|2023-12-07 22:25:00|5646.8|5628.8|5646.7|5628.7|5646.8|5628.8|5646.6|5628.6|0
1701988200000|2023-12-07 22:30:00|5646.6|5628.6|5646.5|5628.5|5646.6|5628.6|5646.5|5628.5|0
1701988500000|2023-12-07 22:35:00|5646.6|5628.6|5646.7|5628.7|5646.7|5628.7|5646.6|5628.6|0
1701988800000|2023-12-07 22:40:00|5647.1|5629.1|5647.1|5629.1|5647.2|5629.2|5646.8|5628.8|0
1701989100000|2023-12-07 22:45:00|5647.2|5629.2|5647|5629|5647.2|5629.2|5646.8|5628.8|0
1701989400000|2023-12-07 22:50:00|5646.9|5628.9|5647|5629|5647.2|5629.2|5646.9|5628.9|0
1701989700000|2023-12-07 22:55:00|5647.2|5629.2|5647.3|5629.3|5647.5|5629.5|5647|5629|0
1701990000000|2023-12-07 23:00:00|5647.4|5629.4|5647.6|5629.6|5648.2|5630.2|5646.6|5628.6|0
1701990300000|2023-12-07 23:05:00|5647.4|5629.4|5647|5629|5647.4|5629.4|5646.7|5628.7|0
1701990600000|2023-12-07 23:10:00|5646.8|5628.8|5646.7|5628.7|5647|5629|5646.7|5628.7|0
1701990900000|2023-12-07 23:15:00|5646.6|5628.6|5646.5|5628.5|5646.7|5628.7|5646.5|5628.5|0
1701991200000|2023-12-07 23:20:00|5646.4|5628.4|5645.7|5627.7|5646.5|5628.5|5645.7|5627.7|0
1701991500000|2023-12-07 23:25:00|5646.1|5628.1|5645.9|5627.9|5646.5|5628.5|5645.9|5627.9|0
1701991800000|2023-12-07 23:30:00|5646.1|5628.1|5646.3|5628.3|5646.3|5628.3|5645.9|5627.9|0
1701992100000|2023-12-07 23:35:00|5646.5|5628.5|5646.1|5628.1|5646.5|5628.5|5645.9|5627.9|0
1701992400000|2023-12-07 23:40:00|5646|5628|5645.7|5627.7|5646.1|5628.1|5645.3|5627.3|0
1701992700000|2023-12-07 23:45:00|5645.6|5627.6|5645.3|5627.3|5645.6|5627.6|5645.3|5627.3|0
1701993000000|2023-12-07 23:50:00|5645.5|5627.5|5645.5|5627.5|5646.1|5628.1|5645.5|5627.5|0
1701993300000|2023-12-07 23:55:00|5645.7|5627.7|5645.9|5627.9|5646.1|5628.1|5645.5|5627.5|0
1701993600000|2023-12-08 00:00:00|5646.1|5628.1|5646.3|5628.3|5646.5|5628.5|5645.7|5627.7|0
1701993900000|2023-12-08 00:05:00|5646.2|5628.2|5647|5629|5647.2|5629.2|5646.1|5628.1|0
1701994200000|2023-12-08 00:10:00|5647.1|5629.1|5647.2|5629.2|5647.6|5629.6|5647|5629|0
1701994500000|2023-12-08 00:15:00|5647|5629|5646.6|5628.6|5647|5629|5646.1|5628.1|0
1701994800000|2023-12-08 00:20:00|5646.8|5628.8|5647.8|5629.8|5647.8|5629.8|5646.6|5628.6|0
1701995100000|2023-12-08 00:25:00|5647.7|5629.7|5648.2|5630.2|5648.4|5630.4|5647.7|5629.7|0
1701995400000|2023-12-08 00:30:00|5648|5630|5648.6|5630.6|5648.6|5630.6|5647.8|5629.8|0
1701995700000|2023-12-08 00:35:00|5648.4|5630.4|5649.3|5631.3|5649.5|5631.5|5647.7|5629.7|0
1701996000000|2023-12-08 00:40:00|5649.5|5631.5|5648.9|5630.9|5649.5|5631.5|5648.5|5630.5|0
1701996300000|2023-12-08 00:45:00|5648.7|5630.7|5648.5|5630.5|5648.7|5630.7|5648.3|5630.3|0
1701996600000|2023-12-08 00:50:00|5648.7|5630.7|5648.3|5630.3|5648.7|5630.7|5648.1|5630.1|0
1701996900000|2023-12-08 00:55:00|5648.1|5630.1|5648.7|5630.7|5648.7|5630.7|5648.1|5630.1|0
1701997200000|2023-12-08 01:00:00|5648.5|5630.5|5648.5|5630.5|5648.9|5630.9|5648.3|5630.3|0
1701997500000|2023-12-08 01:05:00|5648.6|5630.6|5648.5|5630.5|5648.7|5630.7|5648.5|5630.5|0
1701997800000|2023-12-08 01:10:00|5648.7|5630.7|5648.1|5630.1|5648.7|5630.7|5647.9|5629.9|0
1701998100000|2023-12-08 01:15:00|5648.2|5630.2|5625.1|5619.1|5649.1|5643.1|5624.1|5618.1|1481
1701998400000|2023-12-08 01:20:00|5624.1|5618.1|5617.1|5611.1|5627.1|5621.1|5615.1|5609.1|875
1701998700000|2023-12-08 01:25:00|5618.1|5612.1|5628.9|5622.9|5630.9|5624.9|5615.1|5609.1|637
1701999000000|2023-12-08 01:30:00|5631.9|5625.9|5628.9|5622.9|5635.9|5629.9|5615.9|5609.9|4408
1701999300000|2023-12-08 01:35:00|5630.9|5624.9|5652.9|5646.9|5656.9|5650.9|5626.9|5620.9|3110
1701999600000|2023-12-08 01:40:00|5651.9|5645.9|5624.9|5618.9|5654.9|5648.9|5624.9|5618.9|2377
1701999900000|2023-12-08 01:45:00|5625.9|5619.9|5613.9|5607.9|5627.9|5621.9|5611.9|5605.9|1461
1702000200000|2023-12-08 01:50:00|5612.9|5606.9|5602.9|5596.9|5618.9|5612.9|5599.9|5593.9|1487
1702000500000|2023-12-08 01:55:00|5601.9|5595.9|5583.9|5577.9|5601.9|5595.9|5583.9|5577.9|3255
1702000800000|2023-12-08 02:00:00|5582.9|5576.9|5592.9|5586.9|5598.9|5592.9|5580.9|5574.9|1761
1702001100000|2023-12-08 02:05:00|5591.9|5585.9|5584.9|5578.9|5595.9|5589.9|5576.9|5570.9|1666
1702001400000|2023-12-08 02:10:00|5583.9|5577.9|5585.9|5579.9|5592.9|5586.9|5579.9|5573.9|1631
1702001700000|2023-12-08 02:15:00|5584.9|5578.9|5580.9|5574.9|5589.9|5583.9|5578.9|5572.9|1382
1702002000000|2023-12-08 02:20:00|5579.9|5573.9|5579.9|5573.9|5585.9|5579.9|5570.9|5564.9|1444
1702002300000|2023-12-08 02:25:00|5578.9|5572.9|5587.9|5581.9|5593.9|5587.9|5578.9|5572.9|1320
1702002600000|2023-12-08 02:30:00|5586.9|5580.9|5587.9|5581.9|5592.9|5586.9|5582.9|5576.9|1083
1702002900000|2023-12-08 02:35:00|5588.9|5582.9|5578.9|5572.9|5590.9|5584.9|5577.9|5571.9|3982
1702003200000|2023-12-08 02:40:00|5577.9|5571.9|5582.9|5576.9|5585.9|5579.9|5574.9|5568.9|983
1702003500000|2023-12-08 02:45:00|5583.9|5577.9|5580.9|5574.9|5590.9|5584.9|5578.9|5572.9|487
1702003800000|2023-12-08 02:50:00|5579.9|5573.9|5576.9|5570.9|5579.9|5573.9|5574.9|5568.9|586
1702004100000|2023-12-08 02:55:00|5575.9|5569.9|5573.9|5567.9|5579.9|5573.9|5569.9|5563.9|640
1702004400000|2023-12-08 03:00:00|5572.9|5566.9|5574.9|5568.9|5579.9|5573.9|5569.9|5563.9|766
1702004700000|2023-12-08 03:05:00|5573.9|5567.9|5578.9|5572.9|5578.9|5572.9|5566.9|5560.9|1032
1702005000000|2023-12-08 03:10:00|5576.9|5570.9|5581.9|5575.9|5584.9|5578.9|5575.9|5569.9|592
1702005300000|2023-12-08 03:15:00|5580.9|5574.9|5585.9|5579.9|5587.9|5581.9|5577.9|5571.9|642
1702005600000|2023-12-08 03:20:00|5586.9|5580.9|5593.9|5587.9|5597.9|5591.9|5584.9|5578.9|1000
1702005900000|2023-12-08 03:25:00|5592.9|5586.9|5590.9|5584.9|5598.9|5592.9|5589.9|5583.9|794
1702006200000|2023-12-08 03:30:00|5589.9|5583.9|5592.9|5586.9|5593.9|5587.9|5588.9|5582.9|528
1702006500000|2023-12-08 03:35:00|5591.9|5585.9|5594.9|5588.9|5596.9|5590.9|5590.9|5584.9|330
1702006800000|2023-12-08 03:40:00|5593.9|5587.9|5596.9|5590.9|5598.9|5592.9|5592.9|5586.9|477
1702007100000|2023-12-08 03:45:00|5595.9|5589.9|5603.9|5597.9|5605.9|5599.9|5595.9|5589.9|477
1702007400000|2023-12-08 03:50:00|5604.9|5598.9|5611.9|5605.9|5613.9|5607.9|5601.9|5595.9|1216
1702007700000|2023-12-08 03:55:00|5612.9|5606.9|5621.9|5615.9|5627.9|5621.9|5610.9|5604.9|2133
1702008000000|2023-12-08 04:00:00|5633.1|5615.1|5632.9|5614.9|5633.2|5615.2|5632.6|5614.6|11
1702008300000|2023-12-08 04:05:00|5632.8|5614.8|5632.9|5614.9|5632.9|5614.9|5632.6|5614.6|0
1702008600000|2023-12-08 04:10:00|5633.1|5615.1|5633.4|5615.4|5633.4|5615.4|5633.1|5615.1|0
1702008900000|2023-12-08 04:15:00|5633.3|5615.3|5633.3|5615.3|5633.5|5615.5|5633.3|5615.3|0
1702009200000|2023-12-08 04:20:00|5633.1|5615.1|5632.9|5614.9|5633.3|5615.3|5632.9|5614.9|0
1702009500000|2023-12-08 04:25:00|5633.1|5615.1|5632.7|5614.7|5633.1|5615.1|5632.7|5614.7|0
1702009800000|2023-12-08 04:30:00|5632.5|5614.5|5632.7|5614.7|5632.7|5614.7|5632.5|5614.5|0
1702010100000|2023-12-08 04:35:00|5632.5|5614.5|5632.8|5614.8|5632.8|5614.8|5632.5|5614.5|0
1702010400000|2023-12-08 04:40:00|5633|5615|5632.6|5614.6|5633|5615|5632.6|5614.6|0
1702010700000|2023-12-08 04:45:00|5632.8|5614.8|5633|5615|5633|5615|5632.8|5614.8|0
1702011000000|2023-12-08 04:50:00|5632.8|5614.8|5633|5615|5633.1|5615.1|5632.8|5614.8|0
1702011300000|2023-12-08 04:55:00|5633.1|5615.1|5633.2|5615.2|5633.2|5615.2|5633.1|5615.1|0
1702011600000|2023-12-08 05:00:00|5622.9|5616.9|5621.9|5615.9|5632.9|5626.9|5618.9|5612.9|2251
1702011900000|2023-12-08 05:05:00|5620.9|5614.9|5623.9|5617.9|5624.9|5618.9|5613.9|5607.9|1388
1702012200000|2023-12-08 05:10:00|5622.9|5616.9|5625.9|5619.9|5627.9|5621.9|5619.9|5613.9|956
1702012500000|2023-12-08 05:15:00|5624.9|5618.9|5634.9|5628.9|5636.9|5630.9|5623.9|5617.9|2196
1702012800000|2023-12-08 05:20:00|5635.9|5629.9|5624.9|5618.9|5637.9|5631.9|5622.9|5616.9|952
1702013100000|2023-12-08 05:25:00|5623.9|5617.9|5621.9|5615.9|5624.9|5618.9|5615.9|5609.9|1173
1702013400000|2023-12-08 05:30:00|5620.9|5614.9|5617.9|5611.9|5622.9|5616.9|5614.9|5608.9|2213
1702013700000|2023-12-08 05:35:00|5616.9|5610.9|5611.9|5605.9|5617.9|5611.9|5606.9|5600.9|922
1702014000000|2023-12-08 05:40:00|5610.9|5604.9|5619.9|5613.9|5621.9|5615.9|5609.9|5603.9|621
1702014300000|2023-12-08 05:45:00|5620.9|5614.9|5617.9|5611.9|5622.9|5616.9|5613.9|5607.9|465
1702014600000|2023-12-08 05:50:00|5616.9|5610.9|5619.9|5613.9|5623.9|5617.9|5615.9|5609.9|672
1702014900000|2023-12-08 05:55:00|5618.9|5612.9|5618.9|5612.9|5620.9|5614.9|5613.9|5607.9|789
1702015200000|2023-12-08 06:00:00|5617.9|5611.9|5616.9|5610.9|5619.9|5613.9|5612.9|5606.9|553
1702015500000|2023-12-08 06:05:00|5615.9|5609.9|5613.9|5607.9|5619.9|5613.9|5610.9|5604.9|575
1702015800000|2023-12-08 06:10:00|5612.9|5606.9|5608.9|5602.9|5614.9|5608.9|5608.9|5602.9|1807
1702016100000|2023-12-08 06:15:00|5609.9|5603.9|5611.9|5605.9|5611.9|5605.9|5605.9|5599.9|739
1702016400000|2023-12-08 06:20:00|5610.9|5604.9|5609.9|5603.9|5613.9|5607.9|5608.9|5602.9|698
1702016700000|2023-12-08 06:25:00|5608.9|5602.9|5603.9|5597.9|5610.9|5604.9|5600.9|5594.9|735
1702017000000|2023-12-08 06:30:00|5604.9|5598.9|5597.9|5591.9|5605.9|5599.9|5595.9|5589.9|1155
1702017300000|2023-12-08 06:35:00|5596.9|5590.9|5600.9|5594.9|5601.9|5595.9|5594.9|5588.9|775
1702017600000|2023-12-08 06:40:00|5599.9|5593.9|5601.9|5595.9|5604.9|5598.9|5598.9|5592.9|693
1702017900000|2023-12-08 06:45:00|5600.9|5594.9|5601.9|5595.9|5602.9|5596.9|5598.9|5592.9|748
1702018200000|2023-12-08 06:50:00|5600.9|5594.9|5601.9|5595.9|5602.9|5596.9|5598.9|5592.9|744
1702018500000|2023-12-08 06:55:00|5600.9|5594.9|5596.9|5590.9|5600.9|5594.9|5594.9|5588.9|626
1702018800000|2023-12-08 07:00:00|5597.9|5591.9|5588.9|5582.9|5598.9|5592.9|5587.9|5581.9|655
1702019100000|2023-12-08 07:05:00|5587.9|5581.9|5590.9|5584.9|5590.9|5584.9|5585.9|5579.9|598
1702019400000|2023-12-08 07:10:00|5589.9|5583.9|5593.9|5587.9|5594.9|5588.9|5589.9|5583.9|610
1702019700000|2023-12-08 07:15:00|5594.9|5588.9|5590.9|5584.9|5594.9|5588.9|5590.9|5584.9|515
1702020000000|2023-12-08 07:20:00|5589.9|5583.9|5595.9|5589.9|5596.9|5590.9|5589.9|5583.9|744
1702020300000|2023-12-08 07:25:00|5594.9|5588.9|5591.9|5585.9|5597.9|5591.9|5588.9|5582.9|1700
1702020600000|2023-12-08 07:30:00|5590.9|5584.9|5594.9|5588.9|5599.9|5593.9|5590.9|5584.9|1273
1702020900000|2023-12-08 07:35:00|5593.9|5587.9|5594.9|5588.9|5597.9|5591.9|5591.9|5585.9|912
1702021200000|2023-12-08 07:40:00|5593.9|5587.9|5602.9|5596.9|5602.9|5596.9|5592.9|5586.9|2953
1702021500000|2023-12-08 07:45:00|5601.9|5595.9|5591.9|5585.9|5602.9|5596.9|5591.9|5585.9|1327
1702021800000|2023-12-08 07:50:00|5592.9|5586.9|5595.9|5589.9|5598.9|5592.9|5591.9|5585.9|1558
1702022100000|2023-12-08 07:55:00|5596.9|5590.9|5600.9|5594.9|5601.9|5595.9|5595.9|5589.9|1535
1702022400000|2023-12-08 08:00:00|5601.9|5595.9|5598.9|5592.9|5604.9|5598.9|5596.9|5590.9|1535
1702022700000|2023-12-08 08:05:00|5599.9|5593.9|5594.9|5588.9|5603.9|5597.9|5593.9|5587.9|3266
1702023000000|2023-12-08 08:10:00|5593.9|5587.9|5600.9|5594.9|5600.9|5594.9|5591.9|5585.9|1796
1702023300000|2023-12-08 08:15:00|5599.9|5593.9|5602.9|5596.9|5602.9|5596.9|5598.9|5592.9|2119
1702023600000|2023-12-08 08:20:00|5601.9|5595.9|5595.9|5589.9|5601.9|5595.9|5594.9|5588.9|772
1702023900000|2023-12-08 08:25:00|5594.9|5588.9|5597.9|5591.9|5601.9|5595.9|5594.9|5588.9|691
1702024200000|2023-12-08 08:30:00|5603.9|5585.9|5605.3|5587.3|5605.3|5587.3|5603.6|5585.6|0
1702024500000|2023-12-08 08:35:00|5605.5|5587.5|5605.7|5587.7|5606.1|5588.1|5605.3|5587.3|0
1702024800000|2023-12-08 08:40:00|5605.5|5587.5|5606|5588|5606.2|5588.2|5605.3|5587.3|1089
1702025100000|2023-12-08 08:45:00|5606.2|5588.2|5605.7|5587.7|5606.2|5588.2|5605.5|5587.5|0
1702025400000|2023-12-08 08:50:00|5605.5|5587.5|5605.7|5587.7|5606|5588|5604.7|5586.7|0
1702025700000|2023-12-08 08:55:00|5605.5|5587.5|5606.4|5588.4|5606.5|5588.5|5605.1|5587.1|0
1702026000000|2023-12-08 09:00:00|5606.2|5588.2|5607.4|5589.4|5607.4|5589.4|5606.2|5588.2|0
1702026300000|2023-12-08 09:05:00|5607.2|5589.2|5607.9|5589.9|5608|5590|5606.9|5588.9|0
1702026600000|2023-12-08 09:10:00|5608|5590|5609.1|5591.1|5609.1|5591.1|5607.9|5589.9|0
1702026900000|2023-12-08 09:15:00|5615.9|5609.9|5614.9|5608.9|5615.9|5609.9|5606.9|5600.9|417
1702027200000|2023-12-08 09:20:00|5613.9|5607.9|5612.9|5606.9|5613.9|5607.9|5609.9|5603.9|357
1702027500000|2023-12-08 09:25:00|5611.9|5605.9|5609.9|5603.9|5614.9|5608.9|5608.9|5602.9|102
1702027800000|2023-12-08 09:30:00|5610.9|5604.9|5611.9|5605.9|5612.9|5606.9|5609.9|5603.9|133
1702028100000|2023-12-08 09:35:00|5612.9|5606.9|5611.9|5605.9|5612.9|5606.9|5611.9|5605.9|53
1702028400000|2023-12-08 09:40:00|5612.9|5606.9|5609.9|5603.9|5612.9|5606.9|5607.9|5601.9|183
1702028700000|2023-12-08 09:45:00|5610.9|5604.9|5610.9|5604.9|5611.9|5605.9|5610.9|5604.9|115
1702029000000|2023-12-08 09:50:00|5611.9|5605.9|5612.9|5606.9|5613.9|5607.9|5611.9|5605.9|74
1702029300000|2023-12-08 09:55:00|5611.9|5605.9|5610.9|5604.9|5612.9|5606.9|5610.9|5604.9|207
1702029600000|2023-12-08 10:00:00|5611.9|5605.9|5612.9|5606.9|5614.9|5608.9|5610.9|5604.9|240
1702029900000|2023-12-08 10:05:00|5613.9|5607.9|5609.9|5603.9|5613.9|5607.9|5609.9|5603.9|187
1702030200000|2023-12-08 10:10:00|5610.9|5604.9|5618.9|5612.9|5621.9|5615.9|5609.9|5603.9|873
1702030500000|2023-12-08 10:15:00|5619.9|5613.9|5617.9|5611.9|5619.9|5613.9|5616.9|5610.9|113
1702030800000|2023-12-08 10:20:00|5618.9|5612.9|5618.9|5612.9|5619.9|5613.9|5617.9|5611.9|91
1702031100000|2023-12-08 10:25:00|5619.9|5613.9|5617.9|5611.9|5619.9|5613.9|5617.9|5611.9|63
1702031400000|2023-12-08 10:30:00|5616.9|5610.9|5616.9|5610.9|5617.9|5611.9|5615.9|5609.9|92
1702031700000|2023-12-08 10:35:00|5615.9|5609.9|5612.9|5606.9|5615.9|5609.9|5612.9|5606.9|142
1702032000000|2023-12-08 10:40:00|5613.9|5607.9|5614.9|5608.9|5624.9|5618.9|5611.9|5605.9|584
1702032300000|2023-12-08 10:45:00|5615.9|5609.9|5613.9|5607.9|5615.9|5609.9|5611.9|5605.9|93
1702032600000|2023-12-08 10:50:00|5611.9|5605.9|5612.9|5606.9|5612.9|5606.9|5610.9|5604.9|34
1702032900000|2023-12-08 10:55:00|5613.9|5607.9|5612.9|5606.9|5613.9|5607.9|5612.9|5606.9|85
1702033200000|2023-12-08 11:00:00|5613.4|5607.4|5615.4|5609.4|5615.4|5609.4|5612.9|5606.9|158
1702033500000|2023-12-08 11:05:00|5616.4|5610.4|5616.4|5610.4|5616.4|5610.4|5614.9|5608.9|113
1702033800000|2023-12-08 11:10:00|5617.4|5611.4|5620.4|5614.4|5620.4|5614.4|5616.9|5610.9|153
1702034100000|2023-12-08 11:15:00|5621.4|5615.4|5618.4|5612.4|5622.9|5616.9|5617.9|5611.9|431
1702034400000|2023-12-08 11:20:00|5617.9|5611.9|5618.4|5612.4|5619.4|5613.4|5617.4|5611.4|70
1702034700000|2023-12-08 11:25:00|5617.9|5611.9|5617.4|5611.4|5617.9|5611.9|5615.9|5609.9|42
1702035000000|2023-12-08 11:30:00|5617.9|5611.9|5616.4|5610.4|5618.4|5612.4|5615.4|5609.4|93
1702035300000|2023-12-08 11:35:00|5615.9|5609.9|5609.4|5603.4|5615.9|5609.9|5608.9|5602.9|88
1702035600000|2023-12-08 11:40:00|5610.4|5604.4|5608.4|5602.4|5610.4|5604.4|5607.4|5601.4|70
1702035900000|2023-12-08 11:45:00|5607.9|5601.9|5608.4|5602.4|5610.4|5604.4|5606.4|5600.4|114
1702036200000|2023-12-08 11:50:00|5608.9|5602.9|5608.4|5602.4|5609.4|5603.4|5607.4|5601.4|59
1702036500000|2023-12-08 11:55:00|5608.9|5602.9|5607.9|5601.9|5609.4|5603.4|5606.4|5600.4|24
1702036800000|2023-12-08 12:00:00|5608.4|5602.4|5606.4|5600.4|5609.4|5603.4|5606.4|5600.4|61
1702037100000|2023-12-08 12:05:00|5606.9|5600.9|5609.4|5603.4|5609.4|5603.4|5606.4|5600.4|40
1702037400000|2023-12-08 12:10:00|5608.9|5602.9|5607.4|5601.4|5609.4|5603.4|5606.9|5600.9|65
1702037700000|2023-12-08 12:15:00|5606.4|5600.4|5610.4|5604.4|5610.9|5604.9|5605.9|5599.9|70
1702038000000|2023-12-08 12:20:00|5610.9|5604.9|5610.4|5604.4|5612.4|5606.4|5609.4|5603.4|65
1702038300000|2023-12-08 12:25:00|5609.9|5603.9|5610.4|5604.4|5611.4|5605.4|5608.4|5602.4|43
1702038600000|2023-12-08 12:30:00|5611.4|5605.4|5610.9|5604.9|5611.4|5605.4|5608.4|5602.4|50
1702038900000|2023-12-08 12:35:00|5610.4|5604.4|5611.4|5605.4|5611.4|5605.4|5609.4|5603.4|34
1702039200000|2023-12-08 12:40:00|5610.4|5604.4|5608.4|5602.4|5612.4|5606.4|5608.4|5602.4|75
1702039500000|2023-12-08 12:45:00|5608.9|5602.9|5609.9|5603.9|5610.4|5604.4|5607.9|5601.9|55
1702039800000|2023-12-08 12:50:00|5609.4|5603.4|5609.4|5603.4|5610.4|5604.4|5607.4|5601.4|42
1702040100000|2023-12-08 12:55:00|5608.9|5602.9|5605.4|5599.4|5609.4|5603.4|5604.9|5598.9|51
1702040400000|2023-12-08 13:00:00|5605.9|5599.9|5608.9|5602.9|5610.4|5604.4|5605.9|5599.9|93
1702040700000|2023-12-08 13:05:00|5609.4|5603.4|5608.4|5602.4|5610.4|5604.4|5607.4|5601.4|39
1702041000000|2023-12-08 13:10:00|5607.9|5601.9|5609.4|5603.4|5610.4|5604.4|5606.4|5600.4|67
1702041300000|2023-12-08 13:15:00|5609.9|5603.9|5608.4|5602.4|5610.4|5604.4|5607.4|5601.4|43
1702041600000|2023-12-08 13:20:00|5607.9|5601.9|5610.4|5604.4|5611.4|5605.4|5607.9|5601.9|69
1702041900000|2023-12-08 13:25:00|5609.9|5603.9|5616.9|5610.9|5618.4|5612.4|5609.4|5603.4|273
1702042200000|2023-12-08 13:30:00|5616.4|5610.4|5594.9|5588.9|5616.9|5610.9|5589.9|5583.9|647
1702042500000|2023-12-08 13:35:00|5594.4|5588.4|5601.4|5595.4|5601.9|5595.9|5593.4|5587.4|95
1702042800000|2023-12-08 13:40:00|5601.9|5595.9|5616.4|5610.4|5617.9|5611.9|5600.4|5594.4|329
1702043100000|2023-12-08 13:45:00|5615.9|5609.9|5611.9|5605.9|5616.4|5610.4|5608.4|5602.4|170
1702043400000|2023-12-08 13:50:00|5612.4|5606.4|5605.9|5599.9|5613.4|5607.4|5605.9|5599.9|95
1702043700000|2023-12-08 13:55:00|5605.4|5599.4|5596.9|5590.9|5605.9|5599.9|5595.9|5589.9|117
1702044000000|2023-12-08 14:00:00|5597.4|5591.4|5591.4|5585.4|5598.4|5592.4|5590.9|5584.9|192
1702044300000|2023-12-08 14:05:00|5590.9|5584.9|5589.4|5583.4|5592.4|5586.4|5587.4|5581.4|235
1702044600000|2023-12-08 14:10:00|5589.9|5583.9|5579.9|5573.9|5589.9|5583.9|5577.9|5571.9|352
1702044900000|2023-12-08 14:15:00|5579.4|5573.4|5580.9|5574.9|5583.9|5577.9|5579.4|5573.4|175
1702045200000|2023-12-08 14:20:00|5581.4|5575.4|5585.4|5579.4|5586.4|5580.4|5581.4|5575.4|558
1702045500000|2023-12-08 14:25:00|5584.9|5578.9|5584.4|5578.4|5586.4|5580.4|5579.9|5573.9|98
1702045800000|2023-12-08 14:30:00|5584.9|5578.9|5585.4|5579.4|5586.4|5580.4|5576.4|5570.4|1046
1702046100000|2023-12-08 14:35:00|5584.4|5578.4|5575.9|5569.9|5591.4|5585.4|5575.4|5569.4|731
1702046400000|2023-12-08 14:40:00|5576.4|5570.4|5592.9|5586.9|5593.9|5587.9|5574.4|5568.4|618
1702046700000|2023-12-08 14:45:00|5592.4|5586.4|5594.9|5588.9|5598.4|5592.4|5589.9|5583.9|240
1702047000000|2023-12-08 14:50:00|5594.4|5588.4|5588.4|5582.4|5595.9|5589.9|5586.4|5580.4|337
1702047300000|2023-12-08 14:55:00|5587.9|5581.9|5585.9|5579.9|5590.4|5584.4|5581.4|5575.4|804
1702047600000|2023-12-08 15:00:00|5586.4|5580.4|5590.9|5584.9|5598.4|5592.4|5586.4|5580.4|453
1702047900000|2023-12-08 15:05:00|5590.4|5584.4|5596.9|5590.9|5596.9|5590.9|5588.4|5582.4|339
1702048200000|2023-12-08 15:10:00|5597.4|5591.4|5600.4|5594.4|5600.9|5594.9|5594.4|5588.4|299
1702048500000|2023-12-08 15:15:00|5599.4|5593.4|5600.9|5594.9|5603.4|5597.4|5598.4|5592.4|211
1702048800000|2023-12-08 15:20:00|5601.4|5595.4|5598.4|5592.4|5601.4|5595.4|5596.4|5590.4|145
1702049100000|2023-12-08 15:25:00|5597.4|5591.4|5598.4|5592.4|5600.4|5594.4|5596.4|5590.4|229
1702049400000|2023-12-08 15:30:00|5597.4|5591.4|5594.4|5588.4|5598.4|5592.4|5592.9|5586.9|257
1702049700000|2023-12-08 15:35:00|5594.9|5588.9|5588.4|5582.4|5594.9|5588.9|5586.9|5580.9|392
1702050000000|2023-12-08 15:40:00|5588.9|5582.9|5590.4|5584.4|5590.4|5584.4|5586.4|5580.4|173
1702050300000|2023-12-08 15:45:00|5589.9|5583.9|5587.9|5581.9|5590.4|5584.4|5585.9|5579.9|196
1702050600000|2023-12-08 15:50:00|5587.4|5581.4|5588.4|5582.4|5589.9|5583.9|5584.4|5578.4|199
1702050900000|2023-12-08 15:55:00|5587.9|5581.9|5589.4|5583.4|5590.4|5584.4|5586.4|5580.4|293
1702051200000|2023-12-08 16:00:00|5588.9|5582.9|5583.4|5577.4|5589.4|5583.4|5583.4|5577.4|241
1702051500000|2023-12-08 16:05:00|5583.9|5577.9|5582.9|5576.9|5584.9|5578.9|5581.4|5575.4|329
1702051800000|2023-12-08 16:10:00|5583.4|5577.4|5578.4|5572.4|5583.4|5577.4|5577.4|5571.4|287
1702052100000|2023-12-08 16:15:00|5577.9|5571.9|5571.4|5565.4|5578.4|5572.4|5570.4|5564.4|444
1702052400000|2023-12-08 16:20:00|5570.9|5564.9|5571.4|5565.4|5571.4|5565.4|5567.9|5561.9|180
1702052700000|2023-12-08 16:25:00|5570.9|5564.9|5574.4|5568.4|5574.4|5568.4|5569.4|5563.4|229
1702053000000|2023-12-08 16:30:00|5574.9|5568.9|5575.9|5569.9|5577.9|5571.9|5573.9|5567.9|408
1702053300000|2023-12-08 16:35:00|5575.4|5569.4|5573.4|5567.4|5577.9|5571.9|5572.4|5566.4|252
1702053600000|2023-12-08 16:40:00|5572.9|5566.9|5573.4|5567.4|5573.9|5567.9|5569.9|5563.9|84
1702053900000|2023-12-08 16:45:00|5572.9|5566.9|5569.4|5563.4|5572.9|5566.9|5568.4|5562.4|209
1702054200000|2023-12-08 16:50:00|5569.9|5563.9|5569.4|5563.4|5572.4|5566.4|5567.4|5561.4|127
1702054500000|2023-12-08 16:55:00|5568.9|5562.9|5568.9|5562.9|5570.4|5564.4|5568.4|5562.4|30
1702054800000|2023-12-08 17:00:00|5569.9|5563.9|5566.9|5560.9|5569.9|5563.9|5566.9|5560.9|35
1702055100000|2023-12-08 17:05:00|5565.9|5559.9|5563.9|5557.9|5566.9|5560.9|5562.9|5556.9|87
1702055400000|2023-12-08 17:10:00|5562.9|5556.9|5559.9|5553.9|5562.9|5556.9|5556.9|5550.9|178
1702055700000|2023-12-08 17:15:00|5558.9|5552.9|5559.9|5553.9|5560.9|5554.9|5556.9|5550.9|189
1702056000000|2023-12-08 17:20:00|5561.9|5555.9|5561.9|5555.9|5563.9|5557.9|5561.9|5555.9|92
1702056300000|2023-12-08 17:25:00|5562.9|5556.9|5564.9|5558.9|5565.9|5559.9|5561.9|5555.9|108
1702056600000|2023-12-08 17:30:00|5565.9|5559.9|5562.9|5556.9|5565.9|5559.9|5562.9|5556.9|88
1702056900000|2023-12-08 17:35:00|5561.9|5555.9|5561.9|5555.9|5562.9|5556.9|5559.9|5553.9|126
1702057200000|2023-12-08 17:40:00|5562.9|5556.9|5563.9|5557.9|5565.9|5559.9|5562.9|5556.9|246
1702057500000|2023-12-08 17:45:00|5564.9|5558.9|5561.9|5555.9|5565.9|5559.9|5561.9|5555.9|59
1702057800000|2023-12-08 17:50:00|5562.9|5556.9|5562.9|5556.9|5564.9|5558.9|5561.9|5555.9|111
1702058100000|2023-12-08 17:55:00|5563.9|5557.9|5563.9|5557.9|5564.9|5558.9|5563.9|5557.9|62
1702058400000|2023-12-08 18:00:00|5564.9|5558.9|5563.9|5557.9|5565.9|5559.9|5563.9|5557.9|77
1702058700000|2023-12-08 18:05:00|5564.9|5558.9|5566.9|5560.9|5566.9|5560.9|5564.9|5558.9|79
1702059000000|2023-12-08 18:10:00|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5566.9|5560.9|39
1702059300000|2023-12-08 18:15:00|5568.9|5562.9|5567.9|5561.9|5568.9|5562.9|5565.9|5559.9|61
1702059600000|2023-12-08 18:20:00|5566.9|5560.9|5567.9|5561.9|5568.9|5562.9|5566.9|5560.9|69
1702059900000|2023-12-08 18:25:00|5566.9|5560.9|5568.9|5562.9|5569.9|5563.9|5566.9|5560.9|57
1702060200000|2023-12-08 18:30:00|5569.9|5563.9|5569.9|5563.9|5570.9|5564.9|5567.9|5561.9|61
1702060500000|2023-12-08 18:35:00|5570.9|5564.9|5568.9|5562.9|5570.9|5564.9|5568.9|5562.9|38
1702060800000|2023-12-08 18:40:00|5567.9|5561.9|5567.9|5561.9|5568.9|5562.9|5566.9|5560.9|40
1702061100000|2023-12-08 18:45:00|5568.9|5562.9|5573.9|5567.9|5574.9|5568.9|5567.9|5561.9|171
1702061400000|2023-12-08 18:50:00|5574.9|5568.9|5578.9|5572.9|5579.9|5573.9|5574.9|5568.9|236
1702061700000|2023-12-08 18:55:00|5577.9|5571.9|5581.3|5563.3|5581.3|5574.9|5576.9|5562.4|229
1702062000000|2023-12-08 19:00:00|5581.2|5563.2|5579.9|5561.9|5581.3|5563.3|5579.4|5561.4|0
1702062300000|2023-12-08 19:05:00|5580|5562|5579.1|5561.1|5580.7|5562.7|5579|5561|0
1702062600000|2023-12-08 19:10:00|5579|5561|5577.9|5559.9|5579.2|5561.2|5577.8|5559.8|0
1702062900000|2023-12-08 19:15:00|5578|5560|5578.2|5560.2|5578.9|5560.9|5577.8|5559.8|0
1702063200000|2023-12-08 19:20:00|5578.1|5560.1|5579.1|5561.1|5579.2|5561.2|5577.9|5559.9|0
1702063500000|2023-12-08 19:25:00|5579.2|5561.2|5578.4|5560.4|5579.2|5561.2|5578.2|5560.2|0
1702063800000|2023-12-08 19:30:00|5578.5|5560.5|5578.4|5560.4|5579.4|5561.4|5578.4|5560.4|0
1702064100000|2023-12-08 19:35:00|5578.5|5560.5|5578.6|5560.6|5578.6|5560.6|5578.1|5560.1|0
1702064400000|2023-12-08 19:40:00|5578.7|5560.7|5579.1|5561.1|5579.3|5561.3|5578.6|5560.6|0
1702064700000|2023-12-08 19:45:00|5579|5561|5580.9|5562.9|5581.8|5563.8|5578.7|5560.7|0
1702065000000|2023-12-08 19:50:00|5581|5563|5581|5563|5582|5564|5580|5562|0
1702065300000|2023-12-08 19:55:00|5580.9|5562.9|5581|5563|5581|5563|5580.7|5562.7|0
1702065600000|2023-12-08 20:00:00|5581.1|5563.1|5579.8|5561.8|5581.1|5563.1|5579.7|5561.7|0
1702065900000|2023-12-08 20:05:00|5579.7|5561.7|5579|5561|5579.7|5561.7|5577.6|5559.6|0
1702066200000|2023-12-08 20:10:00|5578.9|5560.9|5579|5561|5579.7|5561.7|5578.6|5560.6|0
1702066500000|2023-12-08 20:15:00|5578.9|5560.9|5579|5561|5579.3|5561.3|5578.9|5560.9|0
1702066800000|2023-12-08 20:20:00|5578.9|5560.9|5578.7|5560.7|5579.8|5561.8|5578.6|5560.6|0
1702067100000|2023-12-08 20:25:00|5578.8|5560.8|5579.3|5561.3|5580.3|5562.3|5578.7|5560.7|0
1702067400000|2023-12-08 20:30:00|5579.2|5561.2|5579.2|5561.2|5579.3|5561.3|5578.9|5560.9|0
1702067700000|2023-12-08 20:35:00|5579.1|5561.1|5581.6|5563.6|5581.7|5563.7|5579.1|5561.1|0
1702068000000|2023-12-08 20:40:00|5581.7|5563.7|5577|5559|5581.7|5563.7|5577|5559|0
1702068300000|2023-12-08 20:45:00|5576.9|5558.9|5577.6|5559.6|5578|5560|5576.9|5558.9|0
1702068600000|2023-12-08 20:50:00|5577.7|5559.7|5575.7|5557.7|5577.8|5559.8|5574.7|5556.7|0
1702068900000|2023-12-08 20:55:00|5575.8|5557.8|5570.9|5552.9|5575.9|5557.9|5569.4|5551.4|0
1702069200000|2023-12-08 21:00:00|5571.1|5553.1|5569.7|5551.7|5571.5|5553.5|5569.1|5551.1|0
1702069500000|2023-12-08 21:05:00|5569.6|5551.6|5569.1|5551.1|5569.7|5551.7|5568.9|5550.9|0
1702069800000|2023-12-08 21:10:00|5569.3|5551.3|5569.7|5551.7|5569.9|5551.9|5569.1|5551.1|0
1702070100000|2023-12-08 21:15:00|5569.9|5551.9|5570.7|5552.7|5570.9|5552.9|5569.7|5551.7|0
1702070400000|2023-12-08 21:20:00|5570.6|5552.6|5570.5|5552.5|5570.9|5552.9|5570.5|5552.5|0
1702070700000|2023-12-08 21:25:00|5570.7|5552.7|5571.5|5553.5|5571.5|5553.5|5570.7|5552.7|0
1702071000000|2023-12-08 21:30:00|5571.4|5553.4|5571.7|5553.7|5571.9|5553.9|5571.3|5553.3|0
1702071300000|2023-12-08 21:35:00|5571.6|5553.6|5571.5|5553.5|5571.6|5553.6|5571.5|5553.5|0
1702071600000|2023-12-08 21:40:00|5571.7|5553.7|5571.5|5553.5|5571.9|5553.9|5571.5|5553.5|0
1702072500000|2023-12-08 21:55:00|5571.4|5553.4|5572.4|5554.4|5572.6|5554.6|5571.3|5553.3|0
1702249200000|2023-12-10 23:00:00|5573.8|5555.8|5574.2|5556.2|5574.4|5556.4|5573.5|5555.5|0
1702249500000|2023-12-10 23:05:00|5574.3|5556.3|5575.4|5557.4|5575.6|5557.6|5574.2|5556.2|0
1702249800000|2023-12-10 23:10:00|5575.8|5557.8|5575.9|5557.9|5577.6|5559.6|5575.4|5557.4|0
1702250100000|2023-12-10 23:15:00|5576.1|5558.1|5577|5559|5577.9|5559.9|5576.1|5558.1|0
1702250400000|2023-12-10 23:20:00|5577.2|5559.2|5578.4|5560.4|5578.4|5560.4|5577|5559|0
1702250700000|2023-12-10 23:25:00|5578.3|5560.3|5577.1|5559.1|5578.3|5560.3|5576.9|5558.9|0
1702251000000|2023-12-10 23:30:00|5577|5559|5576.4|5558.4|5577.3|5559.3|5576.2|5558.2|0
1702251300000|2023-12-10 23:35:00|5576.5|5558.5|5575.9|5557.9|5576.9|5558.9|5575.7|5557.7|0
1702251600000|2023-12-10 23:40:00|5575.7|5557.7|5575.7|5557.7|5576.1|5558.1|5575.7|5557.7|0
1702251900000|2023-12-10 23:45:00|5575.5|5557.5|5575.8|5557.8|5575.8|5557.8|5575.2|5557.2|0
1702252200000|2023-12-10 23:50:00|5575.7|5557.7|5575.8|5557.8|5576.2|5558.2|5575.6|5557.6|0
1702252500000|2023-12-10 23:55:00|5576|5558|5576.2|5558.2|5576.6|5558.6|5575.8|5557.8|0
1702252800000|2023-12-11 00:00:00|5576|5558|5576.2|5558.2|5576.6|5558.6|5575.4|5557.4|0
1702253100000|2023-12-11 00:05:00|5576.4|5558.4|5577|5559|5577.6|5559.6|5576.2|5558.2|0
1702253400000|2023-12-11 00:10:00|5576.8|5558.8|5577.3|5559.3|5577.5|5559.5|5576.7|5558.7|0
1702253700000|2023-12-11 00:15:00|5577.5|5559.5|5577.5|5559.5|5578|5560|5577|5559|0
1702254000000|2023-12-11 00:20:00|5577.6|5559.6|5577.4|5559.4|5578.4|5560.4|5577.3|5559.3|0
1702254300000|2023-12-11 00:25:00|5577.6|5559.6|5575|5557|5577.6|5559.6|5574.7|5556.7|0
1702254600000|2023-12-11 00:30:00|5574.8|5556.8|5574.4|5556.4|5575.2|5557.2|5574.3|5556.3|0
1702254900000|2023-12-11 00:35:00|5574.2|5556.2|5574.2|5556.2|5574.5|5556.5|5574.2|5556.2|0
1702255200000|2023-12-11 00:40:00|5574.4|5556.4|5573.3|5555.3|5574.4|5556.4|5573.3|5555.3|0
1702255500000|2023-12-11 00:45:00|5573.5|5555.5|5578.3|5560.3|5579|5561|5573.3|5555.3|0
1702255800000|2023-12-11 00:50:00|5578.4|5560.4|5577.7|5559.7|5578.4|5560.4|5577.7|5559.7|0
1702256100000|2023-12-11 00:55:00|5577.9|5559.9|5578.6|5560.6|5579|5561|5577.9|5559.9|0
1702256400000|2023-12-11 01:00:00|5578.5|5560.5|5577.8|5559.8|5578.6|5560.6|5577.6|5559.6|0
1702256700000|2023-12-11 01:05:00|5577.6|5559.6|5578.6|5560.6|5578.6|5560.6|5577.6|5559.6|0
1702257000000|2023-12-11 01:10:00|5578.7|5560.7|5568.8|5550.8|5578.8|5560.8|5568.7|5550.7|0
1702257300000|2023-12-11 01:15:00|5568.7|5550.7|5508.5|5502.5|5568.7|5550.7|5437.5|5431.5|7423
1702257600000|2023-12-11 01:20:00|5509.5|5503.5|5515.5|5509.5|5531.5|5525.5|5500.5|5494.5|2420
1702257900000|2023-12-11 01:25:00|5516.5|5510.5|5524.5|5518.5|5530.5|5524.5|5511.5|5505.5|1512
1702258200000|2023-12-11 01:30:00|5523.5|5517.5|5510.5|5504.5|5536.5|5530.5|5490.5|5484.5|6102
1702258500000|2023-12-11 01:35:00|5511.5|5505.5|5522.5|5516.5|5535.5|5529.5|5500.5|5494.5|4711
1702258800000|2023-12-11 01:40:00|5521.5|5515.5|5520.5|5514.5|5533.5|5527.5|5518.5|5512.5|2215
1702259100000|2023-12-11 01:45:00|5519.5|5513.5|5513.5|5507.5|5520.5|5514.5|5511.5|5505.5|1439
1702259400000|2023-12-11 01:50:00|5512.5|5506.5|5506.8|5500.8|5527.5|5521.5|5506.8|5500.8|1365
1702259700000|2023-12-11 01:55:00|5505.8|5499.8|5515.8|5509.8|5520.8|5514.8|5504.8|5498.8|1427
1702260000000|2023-12-11 02:00:00|5514.8|5508.8|5504.8|5498.8|5520.8|5514.8|5503.8|5497.8|1259
1702260300000|2023-12-11 02:05:00|5503.8|5497.8|5494.8|5488.8|5505.8|5499.8|5489.8|5483.8|1562
1702260600000|2023-12-11 02:10:00|5495.8|5489.8|5493.8|5487.8|5499.8|5493.8|5490.8|5484.8|1024
1702260900000|2023-12-11 02:15:00|5492.8|5486.8|5489.8|5483.8|5497.8|5491.8|5484.8|5478.8|1731
1702261200000|2023-12-11 02:20:00|5490.8|5484.8|5489.8|5483.8|5498.8|5492.8|5489.8|5483.8|1429
1702261500000|2023-12-11 02:25:00|5490.8|5484.8|5482.8|5476.8|5491.8|5485.8|5482.8|5476.8|1647
1702261800000|2023-12-11 02:30:00|5481.8|5475.8|5468.8|5462.8|5481.8|5475.8|5468.8|5462.8|1741
1702262100000|2023-12-11 02:35:00|5469.8|5463.8|5473.8|5467.8|5477.8|5471.8|5469.8|5463.8|1208
1702262400000|2023-12-11 02:40:00|5474.8|5468.8|5485.8|5479.8|5485.8|5479.8|5472.8|5466.8|1168
1702262700000|2023-12-11 02:45:00|5484.8|5478.8|5471.8|5465.8|5485.8|5479.8|5470.8|5464.8|885
1702263000000|2023-12-11 02:50:00|5470.8|5464.8|5464.8|5458.8|5471.8|5465.8|5461.8|5455.8|1462
1702263300000|2023-12-11 02:55:00|5463.8|5457.8|5458.8|5452.8|5464.8|5458.8|5452.8|5446.8|1468
1702263600000|2023-12-11 03:00:00|5459.8|5453.8|5461.8|5455.8|5462.8|5456.8|5454.8|5448.8|2949
1702263900000|2023-12-11 03:05:00|5460.8|5454.8|5457.8|5451.8|5462.8|5456.8|5454.8|5448.8|980
1702264200000|2023-12-11 03:10:00|5456.8|5450.8|5451.8|5445.8|5458.8|5452.8|5447.8|5441.8|1318
1702264500000|2023-12-11 03:15:00|5450.8|5444.8|5458.8|5452.8|5459.8|5453.8|5449.8|5443.8|1296
1702264800000|2023-12-11 03:20:00|5459.8|5453.8|5464.8|5458.8|5465.8|5459.8|5457.8|5451.8|1277
1702265100000|2023-12-11 03:25:00|5463.8|5457.8|5462.8|5456.8|5463.8|5457.8|5457.8|5451.8|1371
1702265400000|2023-12-11 03:30:00|5463.8|5457.8|5458.8|5452.8|5465.8|5459.8|5458.8|5452.8|797
1702265700000|2023-12-11 03:35:00|5457.8|5451.8|5461.8|5455.8|5465.8|5459.8|5457.8|5451.8|567
1702266000000|2023-12-11 03:40:00|5462.8|5456.8|5458.8|5452.8|5462.8|5456.8|5458.8|5452.8|603
1702266300000|2023-12-11 03:45:00|5457.8|5451.8|5458.8|5452.8|5460.8|5454.8|5453.8|5447.8|931
1702266600000|2023-12-11 03:50:00|5459.8|5453.8|5456.8|5450.8|5459.8|5453.8|5455.8|5449.8|574
1702266900000|2023-12-11 03:55:00|5457.8|5451.8|5460.8|5454.8|5461.8|5455.8|5456.8|5450.8|464
1702267200000|2023-12-11 04:00:00|5467.1|5449.1|5469.5|5451.5|5469.7|5451.7|5466.9|5448.9|1
1702267500000|2023-12-11 04:05:00|5469.7|5451.7|5469.8|5451.8|5469.8|5451.8|5469.7|5451.7|0
1702267800000|2023-12-11 04:10:00|5469.7|5451.7|5469.8|5451.8|5470|5452|5469.7|5451.7|0
1702268100000|2023-12-11 04:15:00|5469.7|5451.7|5469.8|5451.8|5469.9|5451.9|5469.5|5451.5|0
1702268400000|2023-12-11 04:20:00|5469.9|5451.9|5469.6|5451.6|5469.9|5451.9|5469.4|5451.4|0
1702268700000|2023-12-11 04:25:00|5469.8|5451.8|5469.8|5451.8|5469.8|5451.8|5469.6|5451.6|0
1702269000000|2023-12-11 04:30:00|5469.6|5451.6|5469.3|5451.3|5469.6|5451.6|5469.3|5451.3|0
1702269300000|2023-12-11 04:35:00|5469.1|5451.1|5468.5|5450.5|5469.1|5451.1|5468.5|5450.5|0
1702269600000|2023-12-11 04:40:00|5468.6|5450.6|5468.9|5450.9|5469.2|5451.2|5468.6|5450.6|0
1702269900000|2023-12-11 04:45:00|5468.8|5450.8|5469|5451|5469|5451|5468.6|5450.6|0
1702270200000|2023-12-11 04:50:00|5469.2|5451.2|5468.8|5450.8|5469.2|5451.2|5468.8|5450.8|0
1702270500000|2023-12-11 04:55:00|5468.9|5450.9|5468.9|5450.9|5469|5451|5468.9|5450.9|0
1702270800000|2023-12-11 05:00:00|5462.8|5456.8|5469.8|5463.8|5470.8|5464.8|5457.8|5451.8|2335
1702271100000|2023-12-11 05:05:00|5470.8|5464.8|5470.8|5464.8|5474.8|5468.8|5460.8|5454.8|1745
1702271400000|2023-12-11 05:10:00|5471.8|5465.8|5477.8|5471.8|5479.8|5473.8|5470.8|5464.8|1263
1702271700000|2023-12-11 05:15:00|5479.8|5473.8|5484.8|5478.8|5487.8|5481.8|5477.8|5471.8|1498
1702272000000|2023-12-11 05:20:00|5485.8|5479.8|5481.8|5475.8|5485.8|5479.8|5475.8|5469.8|1186
1702272300000|2023-12-11 05:25:00|5480.8|5474.8|5476.8|5470.8|5480.8|5474.8|5472.8|5466.8|875
1702272600000|2023-12-11 05:30:00|5477.8|5471.8|5491.8|5485.8|5491.8|5485.8|5476.8|5470.8|778
1702272900000|2023-12-11 05:35:00|5490.8|5484.8|5487.8|5481.8|5491.8|5485.8|5483.8|5477.8|1123
1702273200000|2023-12-11 05:40:00|5488.8|5482.8|5485.8|5479.8|5493.8|5487.8|5485.8|5479.8|995
1702273500000|2023-12-11 05:45:00|5484.8|5478.8|5481.8|5475.8|5485.8|5479.8|5474.8|5468.8|860
1702273800000|2023-12-11 05:50:00|5480.8|5474.8|5475.8|5469.8|5481.8|5475.8|5474.8|5468.8|602
1702274100000|2023-12-11 05:55:00|5476.8|5470.8|5484.8|5478.8|5484.8|5478.8|5474.8|5468.8|1454
1702274400000|2023-12-11 06:00:00|5483.8|5477.8|5506.8|5500.8|5507.8|5501.8|5481.8|5475.8|1515
1702274700000|2023-12-11 06:05:00|5507.8|5501.8|5515.8|5509.8|5517.8|5511.8|5504.8|5498.8|3740
1702275000000|2023-12-11 06:10:00|5514.8|5508.8|5522.8|5516.8|5524.8|5518.8|5506.8|5500.8|2063
1702275300000|2023-12-11 06:15:00|5521.8|5515.8|5550.8|5544.8|5553.8|5547.8|5520.8|5514.8|3271
1702275600000|2023-12-11 06:20:00|5551.8|5545.8|5542.8|5536.8|5556.8|5550.8|5536.8|5530.8|3274
1702275900000|2023-12-11 06:25:00|5543.8|5537.8|5549.8|5543.8|5567.8|5561.8|5542.8|5536.8|2698
1702276200000|2023-12-11 06:30:00|5550.8|5544.8|5548.8|5542.8|5558.8|5552.8|5547.8|5541.8|1525
1702276500000|2023-12-11 06:35:00|5549.8|5543.8|5533.8|5527.8|5549.8|5543.8|5532.8|5526.8|2004
1702276800000|2023-12-11 06:40:00|5534.8|5528.8|5525.8|5519.8|5535.8|5529.8|5522.8|5516.8|1700
1702277100000|2023-12-11 06:45:00|5524.8|5518.8|5520.8|5514.8|5525.8|5519.8|5518.8|5512.8|1427
1702277400000|2023-12-11 06:50:00|5521.8|5515.8|5524.8|5518.8|5526.8|5520.8|5518.8|5512.8|730
1702277700000|2023-12-11 06:55:00|5523.8|5517.8|5525.8|5519.8|5531.8|5525.8|5523.8|5517.8|1003
1702278000000|2023-12-11 07:00:00|5524.8|5518.8|5516.8|5510.8|5527.8|5521.8|5514.8|5508.8|1003
1702278300000|2023-12-11 07:05:00|5515.8|5509.8|5519.8|5513.8|5519.8|5513.8|5511.8|5505.8|893
1702278600000|2023-12-11 07:10:00|5518.8|5512.8|5518.8|5512.8|5522.8|5516.8|5515.8|5509.8|1643
1702278900000|2023-12-11 07:15:00|5517.8|5511.8|5519.8|5513.8|5521.8|5515.8|5516.8|5510.8|694
1702279200000|2023-12-11 07:20:00|5518.8|5512.8|5519.8|5513.8|5524.8|5518.8|5518.8|5512.8|1102
1702279500000|2023-12-11 07:25:00|5520.8|5514.8|5515.8|5509.8|5521.8|5515.8|5514.8|5508.8|622
1702279800000|2023-12-11 07:30:00|5516.8|5510.8|5510.8|5504.8|5516.8|5510.8|5508.8|5502.8|1231
1702280100000|2023-12-11 07:35:00|5509.8|5503.8|5522.8|5516.8|5522.8|5516.8|5509.8|5503.8|1081
1702280400000|2023-12-11 07:40:00|5521.8|5515.8|5519.8|5513.8|5526.8|5520.8|5516.8|5510.8|1894
1702280700000|2023-12-11 07:45:00|5520.8|5514.8|5525.8|5519.8|5529.8|5523.8|5518.8|5512.8|2589
1702281000000|2023-12-11 07:50:00|5526.8|5520.8|5523.8|5517.8|5529.8|5523.8|5523.8|5517.8|1888
1702281300000|2023-12-11 07:55:00|5522.8|5516.8|5529.8|5523.8|5532.8|5526.8|5522.8|5516.8|2020
1702281600000|2023-12-11 08:00:00|5528.8|5522.8|5534.8|5528.8|5534.8|5528.8|5527.8|5521.8|1498
1702281900000|2023-12-11 08:05:00|5533.8|5527.8|5524.8|5518.8|5535.8|5529.8|5523.8|5517.8|2631
1702282200000|2023-12-11 08:10:00|5523.8|5517.8|5525.8|5519.8|5529.8|5523.8|5523.8|5517.8|1953
1702282500000|2023-12-11 08:15:00|5526.8|5520.8|5530.8|5524.8|5532.8|5526.8|5525.8|5519.8|1953
1702282800000|2023-12-11 08:20:00|5531.8|5525.8|5526.8|5520.8|5534.8|5528.8|5525.8|5519.8|876
1702283100000|2023-12-11 08:25:00|5525.8|5519.8|5525.8|5519.8|5529.8|5523.8|5522.8|5516.8|732
1702283400000|2023-12-11 08:30:00|5530.9|5512.9|5531.8|5513.8|5532|5514|5530.5|5512.5|0
1702283700000|2023-12-11 08:35:00|5531.9|5513.9|5530|5512|5532.2|5514.2|5529.6|5511.6|0
1702284000000|2023-12-11 08:40:00|5530.1|5512.1|5529.5|5511.5|5530.2|5512.2|5529|5511|0
1702284300000|2023-12-11 08:45:00|5529.4|5511.4|5529.6|5511.6|5530.2|5512.2|5529|5511|0
1702284600000|2023-12-11 08:50:00|5529.7|5511.7|5530.2|5512.2|5530.4|5512.4|5529|5511|0
1702284900000|2023-12-11 08:55:00|5530.1|5512.1|5529.2|5511.2|5530.1|5512.1|5529.2|5511.2|0
1702285200000|2023-12-11 09:00:00|5529.4|5511.4|5530.3|5512.3|5530.5|5512.5|5528.8|5510.8|0
1702285500000|2023-12-11 09:05:00|5530.5|5512.5|5532.7|5514.7|5532.9|5514.9|5530.5|5512.5|0
1702285800000|2023-12-11 09:10:00|5532.8|5514.8|5532.8|5514.8|5533|5515|5532|5514|0
1702286100000|2023-12-11 09:15:00|5531.8|5525.8|5525.8|5519.8|5533.8|5527.8|5524.8|5518.8|264
1702286400000|2023-12-11 09:20:00|5524.8|5518.8|5531.8|5525.8|5531.8|5525.8|5524.8|5518.8|108
1702286700000|2023-12-11 09:25:00|5530.8|5524.8|5533.8|5527.8|5534.8|5528.8|5529.8|5523.8|201
1702287000000|2023-12-11 09:30:00|5532.8|5526.8|5530.8|5524.8|5532.8|5526.8|5529.8|5523.8|237
1702287300000|2023-12-11 09:35:00|5531.8|5525.8|5529.8|5523.8|5531.8|5525.8|5529.8|5523.8|86
1702287600000|2023-12-11 09:40:00|5530.8|5524.8|5531.8|5525.8|5531.8|5525.8|5530.8|5524.8|32
1702287900000|2023-12-11 09:45:00|5530.8|5524.8|5529.8|5523.8|5530.8|5524.8|5528.8|5522.8|21
1702288200000|2023-12-11 09:50:00|5528.8|5522.8|5528.8|5522.8|5530.8|5524.8|5527.8|5521.8|218
1702288500000|2023-12-11 09:55:00|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5527.8|5521.8|28
1702288800000|2023-12-11 10:00:00|5528.8|5522.8|5530.8|5524.8|5533.8|5527.8|5528.8|5522.8|177
1702289100000|2023-12-11 10:05:00|5531.8|5525.8|5530.8|5524.8|5531.8|5525.8|5529.8|5523.8|35
1702289400000|2023-12-11 10:10:00|5529.8|5523.8|5533.8|5527.8|5536.8|5530.8|5529.8|5523.8|216
1702289700000|2023-12-11 10:15:00|5534.8|5528.8|5533.8|5527.8|5535.8|5529.8|5532.8|5526.8|140
1702290000000|2023-12-11 10:20:00|5534.8|5528.8|5534.8|5528.8|5536.8|5530.8|5533.8|5527.8|128
1702290300000|2023-12-11 10:25:00|5533.8|5527.8|5533.8|5527.8|5534.8|5528.8|5532.8|5526.8|80
1702290600000|2023-12-11 10:30:00|5534.8|5528.8|5533.8|5527.8|5534.8|5528.8|5532.8|5526.8|81
1702290900000|2023-12-11 10:35:00|5534.8|5528.8|5532.8|5526.8|5535.8|5529.8|5532.8|5526.8|63
1702291200000|2023-12-11 10:40:00|5533.8|5527.8|5533.8|5527.8|5535.8|5529.8|5531.8|5525.8|139
1702291500000|2023-12-11 10:45:00|5534.8|5528.8|5535.8|5529.8|5535.8|5529.8|5533.8|5527.8|113
1702291800000|2023-12-11 10:50:00|5534.8|5528.8|5533.8|5527.8|5535.8|5529.8|5532.8|5526.8|84
1702292100000|2023-12-11 10:55:00|5532.8|5526.8|5530.8|5524.8|5532.8|5526.8|5529.8|5523.8|111
1702292400000|2023-12-11 11:00:00|5531.3|5525.3|5531.3|5525.3|5533.3|5527.3|5530.8|5524.8|163
1702292700000|2023-12-11 11:05:00|5532.3|5526.3|5533.3|5527.3|5534.3|5528.3|5532.3|5526.3|98
1702293000000|2023-12-11 11:10:00|5533.8|5527.8|5530.3|5524.3|5534.3|5528.3|5530.3|5524.3|83
1702293300000|2023-12-11 11:15:00|5529.8|5523.8|5531.3|5525.3|5532.8|5526.8|5526.3|5520.3|151
1702293600000|2023-12-11 11:20:00|5530.8|5524.8|5528.8|5522.8|5531.3|5525.3|5528.8|5522.8|53
1702293900000|2023-12-11 11:25:00|5529.3|5523.3|5530.3|5524.3|5530.3|5524.3|5528.8|5522.8|42
1702294200000|2023-12-11 11:30:00|5530.8|5524.8|5533.3|5527.3|5534.3|5528.3|5530.3|5524.3|177
1702294500000|2023-12-11 11:35:00|5533.8|5527.8|5534.3|5528.3|5534.3|5528.3|5532.3|5526.3|64
1702294800000|2023-12-11 11:40:00|5533.8|5527.8|5535.3|5529.3|5535.3|5529.3|5533.3|5527.3|73
1702295100000|2023-12-11 11:45:00|5534.8|5528.8|5534.3|5528.3|5535.8|5529.8|5534.3|5528.3|32
1702295400000|2023-12-11 11:50:00|5535.3|5529.3|5535.3|5529.3|5536.3|5530.3|5535.3|5529.3|45
1702295700000|2023-12-11 11:55:00|5536.3|5530.3|5534.3|5528.3|5536.3|5530.3|5533.3|5527.3|80
1702296000000|2023-12-11 12:00:00|5535.3|5529.3|5534.3|5528.3|5536.3|5530.3|5534.3|5528.3|41
1702296300000|2023-12-11 12:05:00|5533.8|5527.8|5533.3|5527.3|5535.3|5529.3|5533.3|5527.3|60
1702296600000|2023-12-11 12:10:00|5533.8|5527.8|5535.3|5529.3|5536.3|5530.3|5533.3|5527.3|45
1702296900000|2023-12-11 12:15:00|5535.8|5529.8|5535.3|5529.3|5536.3|5530.3|5534.3|5528.3|40
1702297200000|2023-12-11 12:20:00|5535.8|5529.8|5535.8|5529.8|5536.8|5530.8|5534.3|5528.3|132
1702297500000|2023-12-11 12:25:00|5535.3|5529.3|5535.3|5529.3|5537.3|5531.3|5533.3|5527.3|110
1702297800000|2023-12-11 12:30:00|5534.3|5528.3|5535.3|5529.3|5535.3|5529.3|5533.3|5527.3|84
1702298100000|2023-12-11 12:35:00|5534.8|5528.8|5531.8|5525.8|5534.8|5528.8|5531.3|5525.3|58
1702298400000|2023-12-11 12:40:00|5531.3|5525.3|5530.3|5524.3|5532.3|5526.3|5529.3|5523.3|28
1702298700000|2023-12-11 12:45:00|5530.8|5524.8|5533.3|5527.3|5533.3|5527.3|5530.3|5524.3|70
1702299000000|2023-12-11 12:50:00|5532.3|5526.3|5531.3|5525.3|5533.3|5527.3|5530.3|5524.3|55
1702299300000|2023-12-11 12:55:00|5532.3|5526.3|5533.3|5527.3|5533.3|5527.3|5531.3|5525.3|40
1702299600000|2023-12-11 13:00:00|5532.8|5526.8|5530.3|5524.3|5532.8|5526.8|5529.8|5523.8|25
1702299900000|2023-12-11 13:05:00|5529.8|5523.8|5529.3|5523.3|5531.3|5525.3|5529.3|5523.3|49
1702300200000|2023-12-11 13:10:00|5530.3|5524.3|5532.3|5526.3|5532.3|5526.3|5529.3|5523.3|48
1702300500000|2023-12-11 13:15:00|5533.3|5527.3|5540.3|5534.3|5541.3|5535.3|5532.8|5526.8|180
1702300800000|2023-12-11 13:20:00|5539.8|5533.8|5547.3|5541.3|5547.3|5541.3|5539.3|5533.3|90
1702301100000|2023-12-11 13:25:00|5547.8|5541.8|5547.3|5541.3|5548.3|5542.3|5545.3|5539.3|86
1702301400000|2023-12-11 13:30:00|5546.8|5540.8|5545.8|5539.8|5546.8|5540.8|5543.3|5537.3|107
1702301700000|2023-12-11 13:35:00|5546.3|5540.3|5543.3|5537.3|5546.3|5540.3|5543.3|5537.3|48
1702302000000|2023-12-11 13:40:00|5544.3|5538.3|5540.8|5534.8|5545.3|5539.3|5539.8|5533.8|122
1702302300000|2023-12-11 13:45:00|5541.3|5535.3|5543.3|5537.3|5543.3|5537.3|5540.8|5534.8|70
1702302600000|2023-12-11 13:50:00|5542.8|5536.8|5541.3|5535.3|5542.8|5536.8|5539.3|5533.3|123
1702302900000|2023-12-11 13:55:00|5541.8|5535.8|5543.3|5537.3|5544.8|5538.8|5541.3|5535.3|164
1702303200000|2023-12-11 14:00:00|5542.3|5536.3|5543.3|5537.3|5543.8|5537.8|5542.3|5536.3|108
1702303500000|2023-12-11 14:05:00|5542.8|5536.8|5541.3|5535.3|5542.8|5536.8|5540.3|5534.3|35
1702303800000|2023-12-11 14:10:00|5541.8|5535.8|5541.3|5535.3|5542.3|5536.3|5540.3|5534.3|31
1702304100000|2023-12-11 14:15:00|5541.8|5535.8|5540.3|5534.3|5542.3|5536.3|5539.3|5533.3|84
1702304400000|2023-12-11 14:20:00|5539.8|5533.8|5538.3|5532.3|5540.3|5534.3|5537.8|5531.8|157
1702304700000|2023-12-11 14:25:00|5538.8|5532.8|5539.8|5533.8|5542.3|5536.3|5538.3|5532.3|80
1702305000000|2023-12-11 14:30:00|5540.3|5534.3|5536.8|5530.8|5543.8|5537.8|5526.3|5520.3|971
1702305300000|2023-12-11 14:35:00|5537.3|5531.3|5540.3|5534.3|5544.3|5538.3|5536.8|5530.8|449
1702305600000|2023-12-11 14:40:00|5540.8|5534.8|5548.3|5542.3|5548.8|5542.8|5539.8|5533.8|303
1702305900000|2023-12-11 14:45:00|5547.8|5541.8|5554.3|5548.3|5555.3|5549.3|5547.3|5541.3|356
1702306200000|2023-12-11 14:50:00|5554.8|5548.8|5555.3|5549.3|5556.3|5550.3|5552.3|5546.3|376
1702306500000|2023-12-11 14:55:00|5554.8|5548.8|5553.3|5547.3|5559.3|5553.3|5550.8|5544.8|538
1702306800000|2023-12-11 15:00:00|5552.3|5546.3|5551.8|5545.8|5557.3|5551.3|5549.3|5543.3|262
1702307100000|2023-12-11 15:05:00|5552.3|5546.3|5559.3|5553.3|5559.8|5553.8|5552.3|5546.3|190
1702307400000|2023-12-11 15:10:00|5558.8|5552.8|5559.3|5553.3|5560.8|5554.8|5556.8|5550.8|220
1702307700000|2023-12-11 15:15:00|5559.8|5553.8|5549.3|5543.3|5560.3|5554.3|5548.3|5542.3|275
1702308000000|2023-12-11 15:20:00|5549.8|5543.8|5561.8|5555.8|5563.3|5557.3|5549.8|5543.8|403
1702308300000|2023-12-11 15:25:00|5562.3|5556.3|5556.8|5550.8|5563.3|5557.3|5555.3|5549.3|339
1702308600000|2023-12-11 15:30:00|5557.3|5551.3|5566.3|5560.3|5566.3|5560.3|5556.3|5550.3|288
1702308900000|2023-12-11 15:35:00|5567.3|5561.3|5569.3|5563.3|5570.3|5564.3|5564.3|5558.3|271
1702309200000|2023-12-11 15:40:00|5569.8|5563.8|5571.8|5565.8|5572.3|5566.3|5565.3|5559.3|406
1702309500000|2023-12-11 15:45:00|5572.3|5566.3|5574.8|5568.8|5578.3|5572.3|5569.3|5563.3|377
1702309800000|2023-12-11 15:50:00|5575.3|5569.3|5576.3|5570.3|5578.3|5572.3|5575.3|5569.3|208
1702310100000|2023-12-11 15:55:00|5576.8|5570.8|5577.3|5571.3|5578.3|5572.3|5575.3|5569.3|209
1702310400000|2023-12-11 16:00:00|5576.8|5570.8|5581.3|5575.3|5581.3|5575.3|5576.3|5570.3|241
1702310700000|2023-12-11 16:05:00|5580.8|5574.8|5584.3|5578.3|5587.3|5581.3|5579.3|5573.3|304
1702311000000|2023-12-11 16:10:00|5583.3|5577.3|5581.8|5575.8|5587.3|5581.3|5581.3|5575.3|298
1702311300000|2023-12-11 16:15:00|5581.3|5575.3|5585.3|5579.3|5585.3|5579.3|5579.8|5573.8|179
1702311600000|2023-12-11 16:20:00|5584.3|5578.3|5581.3|5575.3|5584.3|5578.3|5580.3|5574.3|632
1702311900000|2023-12-11 16:25:00|5580.8|5574.8|5579.3|5573.3|5583.3|5577.3|5579.3|5573.3|483
1702312200000|2023-12-11 16:30:00|5580.3|5574.3|5572.3|5566.3|5581.3|5575.3|5572.3|5566.3|495
1702312500000|2023-12-11 16:35:00|5572.8|5566.8|5575.3|5569.3|5577.3|5571.3|5570.8|5564.8|354
1702312800000|2023-12-11 16:40:00|5575.8|5569.8|5575.3|5569.3|5576.3|5570.3|5574.8|5568.8|110
1702313100000|2023-12-11 16:45:00|5574.3|5568.3|5575.3|5569.3|5576.3|5570.3|5572.3|5566.3|145
1702313400000|2023-12-11 16:50:00|5574.3|5568.3|5576.8|5570.8|5577.3|5571.3|5574.3|5568.3|120
1702313700000|2023-12-11 16:55:00|5576.3|5570.3|5577.8|5571.8|5577.8|5571.8|5575.3|5569.3|106
1702314000000|2023-12-11 17:00:00|5576.8|5570.8|5579.8|5573.8|5579.8|5573.8|5576.8|5570.8|134
1702314300000|2023-12-11 17:05:00|5578.8|5572.8|5579.8|5573.8|5581.8|5575.8|5578.8|5572.8|118
1702314600000|2023-12-11 17:10:00|5578.8|5572.8|5580.8|5574.8|5581.8|5575.8|5578.8|5572.8|214
1702314900000|2023-12-11 17:15:00|5579.8|5573.8|5576.8|5570.8|5580.8|5574.8|5575.8|5569.8|191
1702315200000|2023-12-11 17:20:00|5577.8|5571.8|5578.8|5572.8|5580.8|5574.8|5577.8|5571.8|275
1702315500000|2023-12-11 17:25:00|5579.8|5573.8|5582.8|5576.8|5582.8|5576.8|5579.8|5573.8|83
1702315800000|2023-12-11 17:30:00|5581.8|5575.8|5579.8|5573.8|5582.8|5576.8|5578.8|5572.8|82
1702316100000|2023-12-11 17:35:00|5580.8|5574.8|5580.8|5574.8|5580.8|5574.8|5577.8|5571.8|220
1702316400000|2023-12-11 17:40:00|5579.8|5573.8|5579.8|5573.8|5580.8|5574.8|5579.8|5573.8|75
1702316700000|2023-12-11 17:45:00|5580.8|5574.8|5579.8|5573.8|5580.8|5574.8|5578.8|5572.8|92
1702317000000|2023-12-11 17:50:00|5580.8|5574.8|5578.8|5572.8|5581.8|5575.8|5577.8|5571.8|56
1702317300000|2023-12-11 17:55:00|5577.8|5571.8|5577.8|5571.8|5579.8|5573.8|5575.8|5569.8|159
1702317600000|2023-12-11 18:00:00|5576.8|5570.8|5581.8|5575.8|5581.8|5575.8|5575.8|5569.8|207
1702317900000|2023-12-11 18:05:00|5580.8|5574.8|5583.8|5577.8|5584.8|5578.8|5580.8|5574.8|164
1702318200000|2023-12-11 18:10:00|5582.8|5576.8|5582.8|5576.8|5583.8|5577.8|5581.8|5575.8|84
1702318500000|2023-12-11 18:15:00|5583.8|5577.8|5586.8|5580.8|5586.8|5580.8|5583.8|5577.8|93
1702318800000|2023-12-11 18:20:00|5587.8|5581.8|5587.8|5581.8|5588.8|5582.8|5585.8|5579.8|329
1702319100000|2023-12-11 18:25:00|5586.8|5580.8|5584.8|5578.8|5586.8|5580.8|5583.8|5577.8|120
1702319400000|2023-12-11 18:30:00|5583.8|5577.8|5584.8|5578.8|5584.8|5578.8|5583.8|5577.8|140
1702319700000|2023-12-11 18:35:00|5585.8|5579.8|5585.8|5579.8|5585.8|5579.8|5584.8|5578.8|57
1702320000000|2023-12-11 18:40:00|5584.8|5578.8|5583.8|5577.8|5584.8|5578.8|5583.8|5577.8|96
1702320300000|2023-12-11 18:45:00|5582.8|5576.8|5584.8|5578.8|5584.8|5578.8|5582.8|5576.8|99
1702320600000|2023-12-11 18:50:00|5585.8|5579.8|5584.8|5578.8|5585.8|5579.8|5582.8|5576.8|84
1702320900000|2023-12-11 18:55:00|5583.8|5577.8|5587.7|5569.7|5587.7|5577.8|5582.8|5569.7|66
1702321200000|2023-12-11 19:00:00|5587.8|5569.8|5586.7|5568.7|5587.8|5569.8|5586.7|5568.7|0
1702321500000|2023-12-11 19:05:00|5586.6|5568.6|5586.8|5568.8|5586.9|5568.9|5586.6|5568.6|0
1702321800000|2023-12-11 19:10:00|5586.7|5568.7|5586.8|5568.8|5587|5569|5586.7|5568.7|0
1702322100000|2023-12-11 19:15:00|5586.7|5568.7|5584.6|5566.6|5586.8|5568.8|5584.6|5566.6|0
1702322400000|2023-12-11 19:20:00|5584.7|5566.7|5584.6|5566.6|5584.9|5566.9|5584.5|5566.5|0
1702322700000|2023-12-11 19:25:00|5584.5|5566.5|5585.8|5567.8|5585.9|5567.9|5584.5|5566.5|0
1702323000000|2023-12-11 19:30:00|5585.9|5567.9|5585.1|5567.1|5586.8|5568.8|5584|5566|0
1702323300000|2023-12-11 19:35:00|5585|5567|5583.1|5565.1|5585.1|5567.1|5583|5565|0
1702323600000|2023-12-11 19:40:00|5583|5565|5583.7|5565.7|5584|5566|5582.9|5564.9|0
1702323900000|2023-12-11 19:45:00|5583.8|5565.8|5584.9|5566.9|5584.9|5566.9|5583.7|5565.7|0
1702324200000|2023-12-11 19:50:00|5584.8|5566.8|5584.7|5566.7|5584.9|5566.9|5584.6|5566.6|0
1702324500000|2023-12-11 19:55:00|5584.6|5566.6|5587.2|5569.2|5587.3|5569.3|5584.4|5566.4|0
1702324800000|2023-12-11 20:00:00|5587.1|5569.1|5587.9|5569.9|5587.9|5569.9|5586.8|5568.8|0
1702325100000|2023-12-11 20:05:00|5588|5570|5589.2|5571.2|5589.3|5571.3|5587.9|5569.9|0
1702325400000|2023-12-11 20:10:00|5589.1|5571.1|5588.3|5570.3|5589.1|5571.1|5587.9|5569.9|0
1702325700000|2023-12-11 20:15:00|5588.4|5570.4|5588.5|5570.5|5589.6|5571.6|5588.4|5570.4|0
1702326000000|2023-12-11 20:20:00|5588.4|5570.4|5586.8|5568.8|5588.4|5570.4|5586.4|5568.4|0
1702326300000|2023-12-11 20:25:00|5586.7|5568.7|5586.6|5568.6|5586.9|5568.9|5586.3|5568.3|0
1702326600000|2023-12-11 20:30:00|5586.7|5568.7|5585.7|5567.7|5586.8|5568.8|5585.7|5567.7|0
1702326900000|2023-12-11 20:35:00|5586.5|5568.5|5585.5|5567.5|5586.8|5568.8|5585.2|5567.2|0
1702327200000|2023-12-11 20:40:00|5585.6|5567.6|5585.3|5567.3|5585.7|5567.7|5585.3|5567.3|0
1702327500000|2023-12-11 20:45:00|5585.2|5567.2|5587|5569|5587.9|5569.9|5584.3|5566.3|0
1702327800000|2023-12-11 20:50:00|5586.9|5568.9|5587.3|5569.3|5587.8|5569.8|5586.1|5568.1|0
1702328100000|2023-12-11 20:55:00|5587.2|5569.2|5587.7|5569.7|5589.7|5571.7|5586.8|5568.8|0
1702328400000|2023-12-11 21:00:00|5587.5|5569.5|5586.9|5568.9|5588.2|5570.2|5586.5|5568.5|0
1702328700000|2023-12-11 21:05:00|5586.7|5568.7|5586.5|5568.5|5586.7|5568.7|5586.1|5568.1|0
1702329000000|2023-12-11 21:10:00|5586.6|5568.6|5587|5569|5587.4|5569.4|5586.6|5568.6|0
1702329300000|2023-12-11 21:15:00|5587.1|5569.1|5587.6|5569.6|5587.6|5569.6|5586.9|5568.9|0
1702329600000|2023-12-11 21:20:00|5587.5|5569.5|5588|5570|5588|5570|5587.2|5569.2|0
1702329900000|2023-12-11 21:25:00|5588.1|5570.1|5588|5570|5588.2|5570.2|5587.8|5569.8|0
1702330200000|2023-12-11 21:30:00|5587.9|5569.9|5587.4|5569.4|5588|5570|5587.4|5569.4|0
1702330500000|2023-12-11 21:35:00|5587.5|5569.5|5587.8|5569.8|5588|5570|5587.4|5569.4|0
1702330800000|2023-12-11 21:40:00|5588|5570|5588|5570|5588.2|5570.2|5587.7|5569.7|0
1702331100000|2023-12-11 21:45:00|5588.1|5570.1|5587.6|5569.6|5588.1|5570.1|5587.6|5569.6|0
1702331400000|2023-12-11 21:50:00|5587.8|5569.8|5587.6|5569.6|5588|5570|5587.4|5569.4|0
1702331700000|2023-12-11 21:55:00|5587.5|5569.5|5587.2|5569.2|5587.5|5569.5|5586.9|5568.9|0
1702332000000|2023-12-11 22:00:00|5587.3|5569.3|5587.3|5569.3|5587.4|5569.4|5587.2|5569.2|0
1702332300000|2023-12-11 22:05:00|5587.1|5569.1|5587.2|5569.2|5587.3|5569.3|5586.8|5568.8|0
1702332600000|2023-12-11 22:10:00|5587.4|5569.4|5587.4|5569.4|5587.4|5569.4|5587.4|5569.4|0
1702332900000|2023-12-11 22:15:00|5587.3|5569.3|5587.5|5569.5|5587.5|5569.5|5587.3|5569.3|0
1702333500000|2023-12-11 22:25:00|5587.6|5569.6|5587.5|5569.5|5587.6|5569.6|5587.5|5569.5|0
1702333800000|2023-12-11 22:30:00|5587.4|5569.4|5587.6|5569.6|5587.6|5569.6|5587.4|5569.4|0
1702334400000|2023-12-11 22:40:00|5587.3|5569.3|5587.1|5569.1|5587.3|5569.3|5586.9|5568.9|0
1702335000000|2023-12-11 22:50:00|5587.2|5569.2|5587.1|5569.1|5587.2|5569.2|5587.1|5569.1|0
1702335300000|2023-12-11 22:55:00|5587.2|5569.2|5587.2|5569.2|5587.2|5569.2|5587.2|5569.2|0
1702335600000|2023-12-11 23:00:00|5587.5|5569.5|5586.7|5568.7|5587.6|5569.6|5586.5|5568.5|0
1702335900000|2023-12-11 23:05:00|5586.6|5568.6|5586.1|5568.1|5586.7|5568.7|5585.9|5567.9|0
1702336200000|2023-12-11 23:10:00|5585.9|5567.9|5586.4|5568.4|5586.8|5568.8|5585.9|5567.9|0
1702336500000|2023-12-11 23:15:00|5586.3|5568.3|5586.2|5568.2|5586.3|5568.3|5585.9|5567.9|0
1702336800000|2023-12-11 23:20:00|5586.1|5568.1|5587.2|5569.2|5587.4|5569.4|5586.1|5568.1|0
1702337100000|2023-12-11 23:25:00|5587.1|5569.1|5587|5569|5587.1|5569.1|5586.6|5568.6|0
1702337400000|2023-12-11 23:30:00|5586.9|5568.9|5587|5569|5587|5569|5586.8|5568.8|0
1702337700000|2023-12-11 23:35:00|5586.9|5568.9|5587.5|5569.5|5587.7|5569.7|5586.8|5568.8|0
1702338000000|2023-12-11 23:40:00|5587.7|5569.7|5587.5|5569.5|5587.9|5569.9|5587.5|5569.5|0
1702338300000|2023-12-11 23:45:00|5587.6|5569.6|5587.7|5569.7|5587.7|5569.7|5587.5|5569.5|0
1702338600000|2023-12-11 23:50:00|5587.6|5569.6|5588.6|5570.6|5588.6|5570.6|5587.5|5569.5|0
1702338900000|2023-12-11 23:55:00|5588.8|5570.8|5588.4|5570.4|5588.8|5570.8|5588.2|5570.2|0
1702339200000|2023-12-12 00:00:00|5588.6|5570.6|5588.1|5570.1|5588.8|5570.8|5588.1|5570.1|0
1702339500000|2023-12-12 00:05:00|5588|5570|5588.3|5570.3|5588.5|5570.5|5587.9|5569.9|0
1702339800000|2023-12-12 00:10:00|5588.5|5570.5|5588.1|5570.1|5588.5|5570.5|5587.7|5569.7|0
1702340100000|2023-12-12 00:15:00|5588.2|5570.2|5588.4|5570.4|5588.6|5570.6|5587.9|5569.9|0
1702340400000|2023-12-12 00:20:00|5588.5|5570.5|5589.6|5571.6|5591.2|5573.2|5588.5|5570.5|0
1702340700000|2023-12-12 00:25:00|5589.5|5571.5|5589.8|5571.8|5590.4|5572.4|5589.5|5571.5|0
1702341000000|2023-12-12 00:30:00|5589.7|5571.7|5588.8|5570.8|5589.7|5571.7|5588.7|5570.7|0
1702341300000|2023-12-12 00:35:00|5589|5571|5589.2|5571.2|5589.4|5571.4|5588.8|5570.8|0
1702341600000|2023-12-12 00:40:00|5589.4|5571.4|5589.6|5571.6|5590.1|5572.1|5589.3|5571.3|0
1702341900000|2023-12-12 00:45:00|5589.7|5571.7|5589.8|5571.8|5589.9|5571.9|5589.1|5571.1|0
1702342200000|2023-12-12 00:50:00|5589.7|5571.7|5589.9|5571.9|5590.2|5572.2|5589.6|5571.6|0
1702342500000|2023-12-12 00:55:00|5590|5572|5590.2|5572.2|5590.7|5572.7|5589.9|5571.9|0
1702342800000|2023-12-12 01:00:00|5590.1|5572.1|5589.5|5571.5|5590.3|5572.3|5589.2|5571.2|0
1702343100000|2023-12-12 01:05:00|5589.4|5571.4|5585|5567|5589.5|5571.5|5584.2|5566.2|0
1702343400000|2023-12-12 01:10:00|5580|5562|5580|5562|5580.4|5562.4|5579.8|5561.8|0
1702343700000|2023-12-12 01:15:00|5579.6|5561.6|5537.8|5531.8|5579.6|5562.8|5534.8|5528.8|2337
1702344000000|2023-12-12 01:20:00|5538.8|5532.8|5535.8|5529.8|5544.8|5538.8|5532.8|5526.8|1220
1702344300000|2023-12-12 01:25:00|5536.8|5530.8|5536.8|5530.8|5538.8|5532.8|5530.8|5524.8|704
1702344600000|2023-12-12 01:30:00|5535.8|5529.8|5545.8|5539.8|5561.8|5555.8|5525.8|5519.8|4401
1702344900000|2023-12-12 01:35:00|5546.8|5540.8|5576.4|5570.4|5577.4|5571.4|5542.8|5536.8|2760
1702345200000|2023-12-12 01:40:00|5575.4|5569.4|5578.4|5572.4|5583.4|5577.4|5570.4|5564.4|1767
1702345500000|2023-12-12 01:45:00|5579.4|5573.4|5588.4|5582.4|5588.4|5582.4|5570.4|5564.4|2029
1702345800000|2023-12-12 01:50:00|5589.4|5583.4|5594.4|5588.4|5601.4|5595.4|5586.4|5580.4|1874
1702346100000|2023-12-12 01:55:00|5595.4|5589.4|5579.4|5573.4|5597.4|5591.4|5578.4|5572.4|1583
1702346400000|2023-12-12 02:00:00|5578.4|5572.4|5577.4|5571.4|5582.4|5576.4|5571.4|5565.4|1330
1702346700000|2023-12-12 02:05:00|5578.4|5572.4|5593.4|5587.4|5599.4|5593.4|5578.4|5572.4|1658
1702347000000|2023-12-12 02:10:00|5594.4|5588.4|5596.4|5590.4|5603.4|5597.4|5588.4|5582.4|1412
1702347300000|2023-12-12 02:15:00|5597.4|5591.4|5595.4|5589.4|5608.4|5602.4|5595.4|5589.4|1464
1702347600000|2023-12-12 02:20:00|5594.4|5588.4|5594.4|5588.4|5596.4|5590.4|5587.4|5581.4|777
1702347900000|2023-12-12 02:25:00|5595.4|5589.4|5601.4|5595.4|5604.4|5598.4|5591.4|5585.4|1192
1702348200000|2023-12-12 02:30:00|5600.4|5594.4|5596.4|5590.4|5604.4|5598.4|5591.4|5585.4|1016
1702348500000|2023-12-12 02:35:00|5595.4|5589.4|5591.4|5585.4|5596.4|5590.4|5585.4|5579.4|1107
1702348800000|2023-12-12 02:40:00|5590.4|5584.4|5599.4|5593.4|5602.4|5596.4|5587.4|5581.4|996
1702349100000|2023-12-12 02:45:00|5598.4|5592.4|5598.4|5592.4|5600.4|5594.4|5594.4|5588.4|938
1702349400000|2023-12-12 02:50:00|5597.4|5591.4|5601.4|5595.4|5601.4|5595.4|5592.4|5586.4|712
1702349700000|2023-12-12 02:55:00|5599.4|5593.4|5602.4|5596.4|5608.4|5602.4|5599.4|5593.4|1114
1702350000000|2023-12-12 03:00:00|5604.4|5598.4|5604.4|5598.4|5608.4|5602.4|5599.4|5593.4|1091
1702350300000|2023-12-12 03:05:00|5603.4|5597.4|5601.4|5595.4|5603.4|5597.4|5595.4|5589.4|603
1702350600000|2023-12-12 03:10:00|5602.4|5596.4|5614.4|5608.4|5614.4|5608.4|5602.4|5596.4|1283
1702350900000|2023-12-12 03:15:00|5613.4|5607.4|5614.4|5608.4|5619.4|5613.4|5609.4|5603.4|1117
1702351200000|2023-12-12 03:20:00|5615.4|5609.4|5614.4|5608.4|5616.4|5610.4|5609.4|5603.4|792
1702351500000|2023-12-12 03:25:00|5613.4|5607.4|5614.4|5608.4|5615.4|5609.4|5611.4|5605.4|698
1702351800000|2023-12-12 03:30:00|5613.4|5607.4|5618.4|5612.4|5620.4|5614.4|5611.4|5605.4|645
1702352100000|2023-12-12 03:35:00|5619.4|5613.4|5620.4|5614.4|5622.4|5616.4|5615.4|5609.4|814
1702352400000|2023-12-12 03:40:00|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|5613.4|5607.4|848
1702352700000|2023-12-12 03:45:00|5620.4|5614.4|5621.4|5615.4|5621.4|5615.4|5617.4|5611.4|418
1702353000000|2023-12-12 03:50:00|5622.4|5616.4|5616.4|5610.4|5622.4|5616.4|5615.4|5609.4|1188
1702353300000|2023-12-12 03:55:00|5617.4|5611.4|5613.4|5607.4|5617.4|5611.4|5611.4|5605.4|907
1702353600000|2023-12-12 04:00:00|5619.6|5601.6|5619.2|5601.2|5619.7|5601.7|5619.2|5601.2|0
1702353900000|2023-12-12 04:05:00|5619.1|5601.1|5618.8|5600.8|5619.1|5601.1|5618.8|5600.8|0
1702354200000|2023-12-12 04:10:00|5618.9|5600.9|5619|5601|5619.3|5601.3|5618.9|5600.9|0
1702354500000|2023-12-12 04:15:00|5618.9|5600.9|5619.2|5601.2|5619.2|5601.2|5618.8|5600.8|0
1702354800000|2023-12-12 04:20:00|5619|5601|5619.2|5601.2|5619.2|5601.2|5619|5601|0
1702355100000|2023-12-12 04:25:00|5619.3|5601.3|5619.3|5601.3|5619.3|5601.3|5619.2|5601.2|0
1702355400000|2023-12-12 04:30:00|5619.4|5601.4|5619.2|5601.2|5619.6|5601.6|5619|5601|0
1702355700000|2023-12-12 04:35:00|5619|5601|5618.9|5600.9|5619.1|5601.1|5618.9|5600.9|0
1702356000000|2023-12-12 04:40:00|5619|5601|5618.9|5600.9|5619.2|5601.2|5618.9|5600.9|0
1702356300000|2023-12-12 04:45:00|5619.1|5601.1|5619.2|5601.2|5619.3|5601.3|5618.8|5600.8|0
1702356600000|2023-12-12 04:50:00|5619.1|5601.1|5619.3|5601.3|5619.5|5601.5|5619.1|5601.1|0
1702356900000|2023-12-12 04:55:00|5619.2|5601.2|5619.3|5601.3|5619.3|5601.3|5619|5601|0
1702357200000|2023-12-12 05:00:00|5619.2|5601.2|5613.4|5607.4|5619.2|5609.4|5609.4|5601.2|1529
1702357500000|2023-12-12 05:05:00|5615.4|5609.4|5620.4|5614.4|5620.4|5614.4|5612.4|5606.4|1067
1702357800000|2023-12-12 05:10:00|5619.4|5613.4|5612.4|5606.4|5621.4|5615.4|5611.4|5605.4|712
1702358100000|2023-12-12 05:15:00|5611.4|5605.4|5599.4|5593.4|5612.4|5606.4|5598.4|5592.4|1006
1702358400000|2023-12-12 05:20:00|5601.4|5595.4|5601.4|5595.4|5604.4|5598.4|5595.4|5589.4|1199
1702358700000|2023-12-12 05:25:00|5600.4|5594.4|5606.4|5600.4|5606.4|5600.4|5598.4|5592.4|748
1702359000000|2023-12-12 05:30:00|5604.4|5598.4|5596.4|5590.4|5605.4|5599.4|5594.4|5588.4|801
1702359300000|2023-12-12 05:35:00|5597.4|5591.4|5600.4|5594.4|5600.4|5594.4|5595.4|5589.4|601
1702359600000|2023-12-12 05:40:00|5601.4|5595.4|5602.4|5596.4|5604.4|5598.4|5600.4|5594.4|468
1702359900000|2023-12-12 05:45:00|5601.4|5595.4|5598.4|5592.4|5602.4|5596.4|5597.4|5591.4|640
1702360200000|2023-12-12 05:50:00|5599.4|5593.4|5600.4|5594.4|5601.4|5595.4|5594.4|5588.4|606
1702360500000|2023-12-12 05:55:00|5601.4|5595.4|5600.4|5594.4|5601.4|5595.4|5596.4|5590.4|566
1702360800000|2023-12-12 06:00:00|5601.4|5595.4|5609.4|5603.4|5610.4|5604.4|5601.4|5595.4|1189
1702361100000|2023-12-12 06:05:00|5610.4|5604.4|5619.4|5613.4|5619.4|5613.4|5608.4|5602.4|997
1702361400000|2023-12-12 06:10:00|5620.4|5614.4|5628.4|5622.4|5638.4|5632.4|5619.4|5613.4|3623
1702361700000|2023-12-12 06:15:00|5629.4|5623.4|5635.4|5629.4|5636.4|5630.4|5626.4|5620.4|1612
1702362000000|2023-12-12 06:20:00|5634.4|5628.4|5630.4|5624.4|5635.4|5629.4|5628.4|5622.4|750
1702362300000|2023-12-12 06:25:00|5631.4|5625.4|5630.4|5624.4|5631.4|5625.4|5628.4|5622.4|966
1702362600000|2023-12-12 06:30:00|5629.4|5623.4|5624.4|5618.4|5629.4|5623.4|5620.4|5614.4|2420
1702362900000|2023-12-12 06:35:00|5625.4|5619.4|5625.4|5619.4|5627.4|5621.4|5621.4|5615.4|534
1702363200000|2023-12-12 06:40:00|5626.4|5620.4|5621.4|5615.4|5626.4|5620.4|5619.4|5613.4|730
1702363500000|2023-12-12 06:45:00|5620.4|5614.4|5628.4|5622.4|5628.4|5622.4|5620.4|5614.4|806
1702363800000|2023-12-12 06:50:00|5627.4|5621.4|5630.4|5624.4|5633.4|5627.4|5627.4|5621.4|681
1702364100000|2023-12-12 06:55:00|5631.4|5625.4|5630.4|5624.4|5633.4|5627.4|5629.4|5623.4|1437
1702364400000|2023-12-12 07:00:00|5631.4|5625.4|5638.4|5632.4|5638.4|5632.4|5631.4|5625.4|917
1702364700000|2023-12-12 07:05:00|5637.4|5631.4|5636.4|5630.4|5642.4|5636.4|5632.4|5626.4|1223
1702365000000|2023-12-12 07:10:00|5637.4|5631.4|5632.4|5626.4|5639.4|5633.4|5631.4|5625.4|837
1702365300000|2023-12-12 07:15:00|5631.4|5625.4|5625.4|5619.4|5632.4|5626.4|5622.4|5616.4|1265
1702365600000|2023-12-12 07:20:00|5626.4|5620.4|5631.4|5625.4|5631.4|5625.4|5623.4|5617.4|1392
1702365900000|2023-12-12 07:25:00|5630.4|5624.4|5631.4|5625.4|5632.4|5626.4|5628.4|5622.4|1191
1702366200000|2023-12-12 07:30:00|5632.4|5626.4|5633.4|5627.4|5639.4|5633.4|5631.4|5625.4|1506
1702366500000|2023-12-12 07:35:00|5632.4|5626.4|5636.4|5630.4|5637.4|5631.4|5631.4|5625.4|1137
1702366800000|2023-12-12 07:40:00|5637.4|5631.4|5631.4|5625.4|5637.4|5631.4|5629.4|5623.4|1366
1702367100000|2023-12-12 07:45:00|5630.4|5624.4|5629.4|5623.4|5632.4|5626.4|5627.4|5621.4|1271
1702367400000|2023-12-12 07:50:00|5628.4|5622.4|5631.4|5625.4|5633.4|5627.4|5626.4|5620.4|1750
1702367700000|2023-12-12 07:55:00|5630.4|5624.4|5629.4|5623.4|5632.4|5626.4|5628.4|5622.4|1818
1702368000000|2023-12-12 08:00:00|5627.4|5621.4|5619.4|5613.4|5628.4|5622.4|5619.4|5613.4|2144
1702368300000|2023-12-12 08:05:00|5620.4|5614.4|5621.4|5615.4|5624.4|5618.4|5616.4|5610.4|2861
1702368600000|2023-12-12 08:10:00|5620.4|5614.4|5623.4|5617.4|5624.4|5618.4|5620.4|5614.4|2400
1702368900000|2023-12-12 08:15:00|5624.4|5618.4|5619.4|5613.4|5625.4|5619.4|5619.4|5613.4|1188
1702369200000|2023-12-12 08:20:00|5618.4|5612.4|5619.4|5613.4|5621.4|5615.4|5618.4|5612.4|869
1702369500000|2023-12-12 08:25:00|5620.4|5614.4|5621.4|5615.4|5623.4|5617.4|5618.4|5612.4|1278
1702369800000|2023-12-12 08:30:00|5627|5609|5625.8|5607.8|5627.2|5609.2|5625.3|5607.3|99
1702370100000|2023-12-12 08:35:00|5625.7|5607.7|5626|5608|5626.3|5608.3|5624.8|5606.8|14
1702370400000|2023-12-12 08:40:00|5626.1|5608.1|5626.2|5608.2|5626.4|5608.4|5625.6|5607.6|0
1702370700000|2023-12-12 08:45:00|5626.3|5608.3|5626.5|5608.5|5626.5|5608.5|5626.2|5608.2|0
1702371000000|2023-12-12 08:50:00|5626.5|5608.5|5626.3|5608.3|5626.5|5608.5|5626.3|5608.3|0
1702371300000|2023-12-12 08:55:00|5625.1|5607.1|5625.1|5607.1|5626.1|5608.1|5625|5607|0
1702371600000|2023-12-12 09:00:00|5625.3|5607.3|5627|5609|5627.3|5609.3|5624.8|5606.8|0
1702371900000|2023-12-12 09:05:00|5626.9|5608.9|5625.5|5607.5|5627|5609|5625.3|5607.3|0
1702372200000|2023-12-12 09:10:00|5625.4|5607.4|5625.9|5607.9|5626.2|5608.2|5624.9|5606.9|0
1702372500000|2023-12-12 09:15:00|5622.4|5616.4|5618.4|5612.4|5623.4|5617.4|5612.4|5606.4|364
1702372800000|2023-12-12 09:20:00|5619.4|5613.4|5621.4|5615.4|5624.4|5618.4|5618.4|5612.4|187
1702373100000|2023-12-12 09:25:00|5622.4|5616.4|5627.4|5621.4|5627.4|5621.4|5622.4|5616.4|200
1702373400000|2023-12-12 09:30:00|5628.4|5622.4|5632.4|5626.4|5632.4|5626.4|5627.4|5621.4|334
1702373700000|2023-12-12 09:35:00|5631.4|5625.4|5634.4|5628.4|5634.4|5628.4|5630.4|5624.4|170
1702374000000|2023-12-12 09:40:00|5635.4|5629.4|5632.4|5626.4|5635.4|5629.4|5632.4|5626.4|159
1702374300000|2023-12-12 09:45:00|5633.4|5627.4|5633.4|5627.4|5634.4|5628.4|5632.4|5626.4|188
1702374600000|2023-12-12 09:50:00|5632.4|5626.4|5630.4|5624.4|5632.4|5626.4|5630.4|5624.4|204
1702374900000|2023-12-12 09:55:00|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|5629.4|5623.4|130
1702375200000|2023-12-12 10:00:00|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|295
1702375500000|2023-12-12 10:05:00|5631.4|5625.4|5630.4|5624.4|5631.4|5625.4|5629.4|5623.4|209
1702375800000|2023-12-12 10:10:00|5629.4|5623.4|5628.4|5622.4|5629.4|5623.4|5627.4|5621.4|85
1702376100000|2023-12-12 10:15:00|5629.4|5623.4|5627.4|5621.4|5629.4|5623.4|5625.4|5619.4|123
1702376400000|2023-12-12 10:20:00|5626.4|5620.4|5624.4|5618.4|5626.4|5620.4|5624.4|5618.4|49
1702376700000|2023-12-12 10:25:00|5625.4|5619.4|5627.4|5621.4|5628.4|5622.4|5625.4|5619.4|52
1702377000000|2023-12-12 10:30:00|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|64
1702377300000|2023-12-12 10:35:00|5627.4|5621.4|5626.4|5620.4|5627.4|5621.4|5625.4|5619.4|68
1702377600000|2023-12-12 10:40:00|5625.4|5619.4|5624.4|5618.4|5626.4|5620.4|5623.4|5617.4|78
1702377900000|2023-12-12 10:45:00|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|5624.4|5618.4|49
1702378200000|2023-12-12 10:50:00|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|16
1702378500000|2023-12-12 10:55:00|5623.4|5617.4|5623.4|5617.4|5624.4|5618.4|5623.4|5617.4|90
1702378800000|2023-12-12 11:00:00|5622.9|5616.9|5621.9|5615.9|5622.9|5616.9|5620.9|5614.9|50
1702379100000|2023-12-12 11:05:00|5621.4|5615.4|5624.9|5618.9|5624.9|5618.9|5621.4|5615.4|83
1702379400000|2023-12-12 11:10:00|5625.4|5619.4|5636.9|5630.9|5637.9|5631.9|5625.4|5619.4|474
1702379700000|2023-12-12 11:15:00|5636.4|5630.4|5636.4|5630.4|5641.9|5635.9|5635.9|5629.9|470
1702380000000|2023-12-12 11:20:00|5635.9|5629.9|5636.9|5630.9|5637.9|5631.9|5633.9|5627.9|291
1702380300000|2023-12-12 11:25:00|5636.4|5630.4|5638.4|5632.4|5639.4|5633.4|5636.4|5630.4|122
1702380600000|2023-12-12 11:30:00|5637.9|5631.9|5634.9|5628.9|5638.9|5632.9|5634.9|5628.9|154
1702380900000|2023-12-12 11:35:00|5635.4|5629.4|5632.9|5626.9|5635.4|5629.4|5631.9|5625.9|53
1702381200000|2023-12-12 11:40:00|5632.4|5626.4|5626.4|5620.4|5633.9|5627.9|5625.9|5619.9|91
1702381500000|2023-12-12 11:45:00|5626.9|5620.9|5625.9|5619.9|5628.9|5622.9|5625.9|5619.9|69
1702381800000|2023-12-12 11:50:00|5625.4|5619.4|5626.9|5620.9|5626.9|5620.9|5624.9|5618.9|14
1702382100000|2023-12-12 11:55:00|5626.4|5620.4|5624.4|5618.4|5626.9|5620.9|5624.4|5618.4|82
1702382400000|2023-12-12 12:00:00|5623.9|5617.9|5625.9|5619.9|5625.9|5619.9|5623.9|5617.9|56
1702382700000|2023-12-12 12:05:00|5626.4|5620.4|5624.9|5618.9|5626.9|5620.9|5624.9|5618.9|65
1702383000000|2023-12-12 12:10:00|5624.4|5618.4|5622.4|5616.4|5624.4|5618.4|5621.9|5615.9|81
1702383300000|2023-12-12 12:15:00|5621.9|5615.9|5621.9|5615.9|5624.9|5618.9|5621.9|5615.9|128
1702383600000|2023-12-12 12:20:00|5621.4|5615.4|5621.9|5615.9|5621.9|5615.9|5618.4|5612.4|290
1702383900000|2023-12-12 12:25:00|5621.4|5615.4|5619.4|5613.4|5621.9|5615.9|5619.4|5613.4|117
1702384200000|2023-12-12 12:30:00|5619.9|5613.9|5616.4|5610.4|5619.9|5613.9|5616.4|5610.4|192
1702384500000|2023-12-12 12:35:00|5616.9|5610.9|5616.9|5610.9|5617.4|5611.4|5614.9|5608.9|373
1702384800000|2023-12-12 12:40:00|5616.4|5610.4|5612.9|5606.9|5617.9|5611.9|5612.9|5606.9|158
1702385100000|2023-12-12 12:45:00|5613.4|5607.4|5612.4|5606.4|5615.9|5609.9|5610.9|5604.9|102
1702385400000|2023-12-12 12:50:00|5611.9|5605.9|5607.9|5601.9|5612.9|5606.9|5607.9|5601.9|153
1702385700000|2023-12-12 12:55:00|5608.9|5602.9|5604.9|5598.9|5609.9|5603.9|5604.9|5598.9|205
1702386000000|2023-12-12 13:00:00|5603.9|5597.9|5607.9|5601.9|5609.9|5603.9|5603.9|5597.9|240
1702386300000|2023-12-12 13:05:00|5608.9|5602.9|5608.9|5602.9|5611.9|5605.9|5607.9|5601.9|75
1702386600000|2023-12-12 13:10:00|5609.4|5603.4|5612.9|5606.9|5614.4|5608.4|5608.9|5602.9|97
1702386900000|2023-12-12 13:15:00|5613.9|5607.9|5613.9|5607.9|5618.9|5612.9|5612.9|5606.9|159
1702387200000|2023-12-12 13:20:00|5613.4|5607.4|5616.4|5610.4|5616.4|5610.4|5611.9|5605.9|83
1702387500000|2023-12-12 13:25:00|5615.9|5609.9|5619.9|5613.9|5623.4|5617.4|5615.9|5609.9|189
1702387800000|2023-12-12 13:30:00|5618.4|5612.4|5608.9|5602.9|5633.4|5627.4|5608.4|5602.4|316
1702388100000|2023-12-12 13:35:00|5609.4|5603.4|5607.9|5601.9|5614.9|5608.9|5607.9|5601.9|169
1702388400000|2023-12-12 13:40:00|5607.4|5601.4|5598.4|5592.4|5607.9|5601.9|5596.9|5590.9|262
1702388700000|2023-12-12 13:45:00|5598.9|5592.9|5595.4|5589.4|5598.9|5592.9|5584.9|5578.9|581
1702389000000|2023-12-12 13:50:00|5594.9|5588.9|5593.9|5587.9|5602.9|5596.9|5591.9|5585.9|539
1702389300000|2023-12-12 13:55:00|5593.4|5587.4|5588.4|5582.4|5595.9|5589.9|5587.4|5581.4|253
1702389600000|2023-12-12 14:00:00|5588.9|5582.9|5586.9|5580.9|5589.4|5583.4|5580.9|5574.9|434
1702389900000|2023-12-12 14:05:00|5587.4|5581.4|5589.9|5583.9|5589.9|5583.9|5585.4|5579.4|154
1702390200000|2023-12-12 14:10:00|5589.4|5583.4|5591.9|5585.9|5592.9|5586.9|5587.9|5581.9|148
1702390500000|2023-12-12 14:15:00|5592.4|5586.4|5591.9|5585.9|5592.9|5586.9|5586.9|5580.9|94
1702390800000|2023-12-12 14:20:00|5592.4|5586.4|5591.9|5585.9|5593.9|5587.9|5589.9|5583.9|117
1702391100000|2023-12-12 14:25:00|5591.4|5585.4|5594.9|5588.9|5594.9|5588.9|5589.9|5583.9|132
1702391400000|2023-12-12 14:30:00|5594.4|5588.4|5582.9|5576.9|5599.9|5593.9|5580.9|5574.9|829
1702391700000|2023-12-12 14:35:00|5582.4|5576.4|5575.9|5569.9|5582.9|5576.9|5575.9|5569.9|700
1702392000000|2023-12-12 14:40:00|5576.4|5570.4|5563.9|5557.9|5578.9|5572.9|5563.9|5557.9|889
1702392300000|2023-12-12 14:45:00|5564.4|5558.4|5572.9|5566.9|5574.9|5568.9|5559.9|5553.9|723
1702392600000|2023-12-12 14:50:00|5572.4|5566.4|5581.9|5575.9|5582.9|5576.9|5571.9|5565.9|700
1702392900000|2023-12-12 14:55:00|5581.4|5575.4|5579.4|5573.4|5585.9|5579.9|5575.9|5569.9|493
1702393200000|2023-12-12 15:00:00|5579.9|5573.9|5586.9|5580.9|5587.9|5581.9|5574.9|5568.9|480
1702393500000|2023-12-12 15:05:00|5585.9|5579.9|5584.9|5578.9|5587.9|5581.9|5581.9|5575.9|459
1702393800000|2023-12-12 15:10:00|5584.4|5578.4|5574.4|5568.4|5584.4|5578.4|5569.4|5563.4|725
1702394100000|2023-12-12 15:15:00|5573.9|5567.9|5575.4|5569.4|5577.4|5571.4|5571.9|5565.9|296
1702394400000|2023-12-12 15:20:00|5575.9|5569.9|5579.9|5573.9|5579.9|5573.9|5573.9|5567.9|369
1702394700000|2023-12-12 15:25:00|5580.4|5574.4|5579.9|5573.9|5580.9|5574.9|5577.4|5571.4|380
1702395000000|2023-12-12 15:30:00|5578.9|5572.9|5577.9|5571.9|5581.9|5575.9|5575.9|5569.9|406
1702395300000|2023-12-12 15:35:00|5577.4|5571.4|5579.9|5573.9|5580.9|5574.9|5572.9|5566.9|330
1702395600000|2023-12-12 15:40:00|5579.4|5573.4|5579.9|5573.9|5584.9|5578.9|5577.9|5571.9|257
1702395900000|2023-12-12 15:45:00|5580.9|5574.9|5583.4|5577.4|5583.9|5577.9|5579.9|5573.9|163
1702396200000|2023-12-12 15:50:00|5583.9|5577.9|5578.9|5572.9|5584.9|5578.9|5577.9|5571.9|325
1702396500000|2023-12-12 15:55:00|5579.4|5573.4|5581.9|5575.9|5581.9|5575.9|5578.9|5572.9|188
1702396800000|2023-12-12 16:00:00|5582.4|5576.4|5581.9|5575.9|5582.4|5576.4|5578.9|5572.9|369
1702397100000|2023-12-12 16:05:00|5582.4|5576.4|5580.9|5574.9|5583.9|5577.9|5579.9|5573.9|408
1702397400000|2023-12-12 16:10:00|5581.9|5575.9|5573.9|5567.9|5581.9|5575.9|5572.9|5566.9|242
1702397700000|2023-12-12 16:15:00|5574.4|5568.4|5575.9|5569.9|5576.9|5570.9|5571.9|5565.9|315
1702398000000|2023-12-12 16:20:00|5576.4|5570.4|5580.9|5574.9|5580.9|5574.9|5574.9|5568.9|469
1702398300000|2023-12-12 16:25:00|5580.4|5574.4|5583.9|5577.9|5585.9|5579.9|5576.9|5570.9|904
1702398600000|2023-12-12 16:30:00|5584.4|5578.4|5585.9|5579.9|5586.9|5580.9|5582.9|5576.9|544
1702398900000|2023-12-12 16:35:00|5586.9|5580.9|5589.9|5583.9|5589.9|5583.9|5583.4|5577.4|358
1702399200000|2023-12-12 16:40:00|5590.9|5584.9|5587.9|5581.9|5590.9|5584.9|5586.9|5580.9|292
1702399500000|2023-12-12 16:45:00|5588.4|5582.4|5587.9|5581.9|5589.9|5583.9|5585.9|5579.9|98
1702399800000|2023-12-12 16:50:00|5587.4|5581.4|5585.9|5579.9|5589.4|5583.4|5584.9|5578.9|149
1702400100000|2023-12-12 16:55:00|5584.9|5578.9|5587.4|5581.4|5588.9|5582.9|5584.9|5578.9|126
1702400400000|2023-12-12 17:00:00|5585.4|5579.4|5585.4|5579.4|5585.4|5579.4|5583.4|5577.4|82
1702400700000|2023-12-12 17:05:00|5584.4|5578.4|5577.4|5571.4|5584.4|5578.4|5576.4|5570.4|70
1702401000000|2023-12-12 17:10:00|5578.4|5572.4|5582.4|5576.4|5582.4|5576.4|5576.4|5570.4|189
1702401300000|2023-12-12 17:15:00|5583.4|5577.4|5582.4|5576.4|5585.4|5579.4|5581.4|5575.4|150
1702401600000|2023-12-12 17:20:00|5581.4|5575.4|5581.4|5575.4|5583.4|5577.4|5581.4|5575.4|188
1702401900000|2023-12-12 17:25:00|5582.4|5576.4|5579.4|5573.4|5582.4|5576.4|5578.4|5572.4|54
1702402200000|2023-12-12 17:30:00|5580.4|5574.4|5584.4|5578.4|5585.4|5579.4|5580.4|5574.4|386
1702402500000|2023-12-12 17:35:00|5583.4|5577.4|5580.4|5574.4|5583.4|5577.4|5580.4|5574.4|66
1702402800000|2023-12-12 17:40:00|5578.4|5572.4|5580.4|5574.4|5581.4|5575.4|5578.4|5572.4|163
1702403100000|2023-12-12 17:45:00|5581.4|5575.4|5578.4|5572.4|5581.4|5575.4|5578.4|5572.4|36
1702403400000|2023-12-12 17:50:00|5577.4|5571.4|5578.4|5572.4|5579.4|5573.4|5577.4|5571.4|152
1702403700000|2023-12-12 17:55:00|5579.4|5573.4|5580.4|5574.4|5581.4|5575.4|5579.4|5573.4|139
1702404000000|2023-12-12 18:00:00|5579.4|5573.4|5590.4|5584.4|5592.4|5586.4|5579.4|5573.4|264
1702404300000|2023-12-12 18:05:00|5589.4|5583.4|5587.4|5581.4|5589.4|5583.4|5585.4|5579.4|71
1702404600000|2023-12-12 18:10:00|5586.4|5580.4|5586.4|5580.4|5587.4|5581.4|5586.4|5580.4|49
1702404900000|2023-12-12 18:15:00|5587.4|5581.4|5586.4|5580.4|5589.4|5583.4|5585.4|5579.4|62
1702405200000|2023-12-12 18:20:00|5585.4|5579.4|5590.4|5584.4|5590.4|5584.4|5583.4|5577.4|178
1702405500000|2023-12-12 18:25:00|5589.4|5583.4|5594.4|5588.4|5594.4|5588.4|5589.4|5583.4|590
1702405800000|2023-12-12 18:30:00|5595.4|5589.4|5601.4|5595.4|5601.4|5595.4|5593.4|5587.4|575
1702406100000|2023-12-12 18:35:00|5602.4|5596.4|5609.4|5603.4|5609.4|5603.4|5601.4|5595.4|589
1702406400000|2023-12-12 18:40:00|5610.4|5604.4|5611.4|5605.4|5613.4|5607.4|5608.4|5602.4|633
1702406700000|2023-12-12 18:45:00|5613.4|5607.4|5614.4|5608.4|5614.4|5608.4|5611.4|5605.4|482
1702407000000|2023-12-12 18:50:00|5613.4|5607.4|5617.4|5611.4|5617.4|5611.4|5613.4|5607.4|601
1702407300000|2023-12-12 18:55:00|5616.4|5610.4|5616|5598|5619.4|5613.4|5615.4|5597.9|508
1702407600000|2023-12-12 19:00:00|5615.9|5597.9|5611.5|5593.5|5616|5598|5611.5|5593.5|0
1702407900000|2023-12-12 19:05:00|5611.6|5593.6|5611.5|5593.5|5611.7|5593.7|5611.4|5593.4|0
1702408200000|2023-12-12 19:10:00|5611.4|5593.4|5609.7|5591.7|5611.5|5593.5|5609.6|5591.6|0
1702408500000|2023-12-12 19:15:00|5609.6|5591.6|5609.9|5591.9|5610|5592|5609.6|5591.6|0
1702408800000|2023-12-12 19:20:00|5609.8|5591.8|5610|5592|5610|5592|5609.8|5591.8|0
1702409100000|2023-12-12 19:25:00|5610.1|5592.1|5610|5592|5610.1|5592.1|5609.9|5591.9|0
1702409400000|2023-12-12 19:30:00|5610.1|5592.1|5608.5|5590.5|5610.3|5592.3|5608.3|5590.3|0
1702409700000|2023-12-12 19:35:00|5608.6|5590.6|5608.5|5590.5|5608.7|5590.7|5608.4|5590.4|0
1702410000000|2023-12-12 19:40:00|5608.6|5590.6|5608.6|5590.6|5608.7|5590.7|5608.5|5590.5|0
1702410300000|2023-12-12 19:45:00|5608.5|5590.5|5608.7|5590.7|5608.9|5590.9|5608.5|5590.5|0
1702410600000|2023-12-12 19:50:00|5608.8|5590.8|5611.9|5593.9|5612|5594|5608.8|5590.8|0
1702410900000|2023-12-12 19:55:00|5612|5594|5611.3|5593.3|5612.2|5594.2|5610.4|5592.4|0
1702411200000|2023-12-12 20:00:00|5611.2|5593.2|5610.1|5592.1|5611.2|5593.2|5609.5|5591.5|0
1702411500000|2023-12-12 20:05:00|5610.2|5592.2|5618.1|5600.1|5618.2|5600.2|5608.6|5590.6|0
1702411800000|2023-12-12 20:10:00|5618|5600|5618|5600|5618.1|5600.1|5617.7|5599.7|0
1702412100000|2023-12-12 20:15:00|5618.1|5600.1|5619.6|5601.6|5619.7|5601.7|5618|5600|0
1702412400000|2023-12-12 20:20:00|5619.7|5601.7|5618.1|5600.1|5619.8|5601.8|5618|5600|0
1702412700000|2023-12-12 20:25:00|5618|5600|5619|5601|5619.9|5601.9|5618|5600|0
1702413000000|2023-12-12 20:30:00|5619.1|5601.1|5617|5599|5619.2|5601.2|5617|5599|0
1702413300000|2023-12-12 20:35:00|5616.9|5598.9|5616.6|5598.6|5617.9|5599.9|5616.6|5598.6|0
1702413600000|2023-12-12 20:40:00|5616.7|5598.7|5616.8|5598.8|5616.9|5598.9|5616.6|5598.6|0
1702413900000|2023-12-12 20:45:00|5616.7|5598.7|5618.6|5600.6|5618.7|5600.7|5615.9|5597.9|0
1702414200000|2023-12-12 20:50:00|5618.3|5600.3|5621.1|5603.1|5622.2|5604.2|5617.7|5599.7|0
1702414500000|2023-12-12 20:55:00|5621|5603|5624.3|5606.3|5626.1|5608.1|5620.5|5602.5|0
1702414800000|2023-12-12 21:00:00|5624.1|5606.1|5625.7|5607.7|5625.9|5607.9|5623.1|5605.1|0
1702415100000|2023-12-12 21:05:00|5625.8|5607.8|5625.7|5607.7|5626.1|5608.1|5625.5|5607.5|0
1702415400000|2023-12-12 21:10:00|5625.6|5607.6|5626|5608|5626.3|5608.3|5625.5|5607.5|0
1702415700000|2023-12-12 21:15:00|5626.1|5608.1|5626.5|5608.5|5626.7|5608.7|5626.1|5608.1|0
1702416000000|2023-12-12 21:20:00|5626.6|5608.6|5626.3|5608.3|5626.7|5608.7|5626.3|5608.3|0
1702416300000|2023-12-12 21:25:00|5626.5|5608.5|5626.5|5608.5|5626.7|5608.7|5626.5|5608.5|0
1702416600000|2023-12-12 21:30:00|5626.7|5608.7|5626.9|5608.9|5627.1|5609.1|5626.7|5608.7|0
1702416900000|2023-12-12 21:35:00|5627|5609|5626.9|5608.9|5627.1|5609.1|5626.9|5608.9|0
1702417200000|2023-12-12 21:40:00|5627|5609|5627.3|5609.3|5627.3|5609.3|5626.9|5608.9|0
1702417500000|2023-12-12 21:45:00|5627.4|5609.4|5626.8|5608.8|5627.4|5609.4|5626.8|5608.8|0
1702417800000|2023-12-12 21:50:00|5627|5609|5627|5609|5627|5609|5626.8|5608.8|0
1702418100000|2023-12-12 21:55:00|5627.1|5609.1|5626.9|5608.9|5627.1|5609.1|5626.7|5608.7|0
1702418400000|2023-12-12 22:00:00|5627|5609|5627|5609|5627|5609|5626.9|5608.9|0
1702418700000|2023-12-12 22:05:00|5627.1|5609.1|5626.9|5608.9|5627.1|5609.1|5626.9|5608.9|0
1702419000000|2023-12-12 22:10:00|5626.8|5608.8|5626.7|5608.7|5626.8|5608.8|5626.7|5608.7|0
1702419300000|2023-12-12 22:15:00|5626.6|5608.6|5626.7|5608.7|5626.7|5608.7|5626.5|5608.5|0
1702419600000|2023-12-12 22:20:00|5626.8|5608.8|5626.7|5608.7|5626.9|5608.9|5626.6|5608.6|0
1702419900000|2023-12-12 22:25:00|5626.6|5608.6|5626.5|5608.5|5626.7|5608.7|5626.5|5608.5|0
1702420200000|2023-12-12 22:30:00|5626.6|5608.6|5626.6|5608.6|5626.6|5608.6|5626.5|5608.5|0
1702420500000|2023-12-12 22:35:00|5626.5|5608.5|5626.6|5608.6|5626.6|5608.6|5626.5|5608.5|0
1702420800000|2023-12-12 22:40:00|5626.9|5608.9|5626.6|5608.6|5626.9|5608.9|5626.6|5608.6|0
1702421100000|2023-12-12 22:45:00|5626.7|5608.7|5627.2|5609.2|5627.2|5609.2|5626.7|5608.7|0
1702421400000|2023-12-12 22:50:00|5627|5609|5627.1|5609.1|5627.3|5609.3|5627|5609|0
1702421700000|2023-12-12 22:55:00|5627|5609|5627.3|5609.3|5627.3|5609.3|5627|5609|0
1702422000000|2023-12-12 23:00:00|5627.1|5609.1|5629.4|5611.4|5629.6|5611.6|5626.9|5608.9|0
1702422300000|2023-12-12 23:05:00|5629.5|5611.5|5630|5612|5630|5612|5629.2|5611.2|0
1702422600000|2023-12-12 23:10:00|5630.1|5612.1|5629.5|5611.5|5630.2|5612.2|5629.3|5611.3|0
1702422900000|2023-12-12 23:15:00|5629.4|5611.4|5633.2|5615.2|5633.9|5615.9|5628.7|5610.7|0
1702423200000|2023-12-12 23:20:00|5633.3|5615.3|5632.6|5614.6|5633.4|5615.4|5632.4|5614.4|0
1702423500000|2023-12-12 23:25:00|5632.7|5614.7|5633|5615|5633|5615|5632.6|5614.6|0
1702423800000|2023-12-12 23:30:00|5632.8|5614.8|5633.2|5615.2|5633.3|5615.3|5632.8|5614.8|0
1702424100000|2023-12-12 23:35:00|5633.1|5615.1|5633.2|5615.2|5633.4|5615.4|5633|5615|0
1702424400000|2023-12-12 23:40:00|5633.1|5615.1|5633|5615|5633.2|5615.2|5632.8|5614.8|0
1702424700000|2023-12-12 23:45:00|5633.1|5615.1|5633|5615|5633.2|5615.2|5632.8|5614.8|0
1702425000000|2023-12-12 23:50:00|5633.1|5615.1|5633.6|5615.6|5633.6|5615.6|5633|5615|0
1702425300000|2023-12-12 23:55:00|5633.7|5615.7|5633.8|5615.8|5634|5616|5633.6|5615.6|0
1702425600000|2023-12-13 00:00:00|5633.6|5615.6|5633.3|5615.3|5633.8|5615.8|5633|5615|0
1702425900000|2023-12-13 00:05:00|5633.1|5615.1|5633.9|5615.9|5633.9|5615.9|5633.1|5615.1|0
1702426200000|2023-12-13 00:10:00|5633.8|5615.8|5633.3|5615.3|5634.1|5616.1|5633.3|5615.3|0
1702426500000|2023-12-13 00:15:00|5633.2|5615.2|5633.2|5615.2|5633.5|5615.5|5632.6|5614.6|0
1702426800000|2023-12-13 00:20:00|5633.3|5615.3|5633.2|5615.2|5633.4|5615.4|5632.9|5614.9|0
1702427100000|2023-12-13 00:25:00|5633.1|5615.1|5633.1|5615.1|5633.2|5615.2|5632.9|5614.9|0
1702427400000|2023-12-13 00:30:00|5633|5615|5631.7|5613.7|5633|5615|5631.7|5613.7|0
1702427700000|2023-12-13 00:35:00|5631.5|5613.5|5632.3|5614.3|5632.5|5614.5|5631.5|5613.5|0
1702428000000|2023-12-13 00:40:00|5632.5|5614.5|5633.1|5615.1|5633.1|5615.1|5632.3|5614.3|0
1702428300000|2023-12-13 00:45:00|5633|5615|5633.1|5615.1|5633.1|5615.1|5632.7|5614.7|0
1702428600000|2023-12-13 00:50:00|5632.9|5614.9|5632.7|5614.7|5633|5615|5632.7|5614.7|0
1702428900000|2023-12-13 00:55:00|5632.5|5614.5|5632.8|5614.8|5632.8|5614.8|5632.4|5614.4|0
1702429200000|2023-12-13 01:00:00|5632.7|5614.7|5627.3|5609.3|5633.2|5615.2|5627.2|5609.2|0
1702429500000|2023-12-13 01:05:00|5627.5|5609.5|5612.7|5594.7|5627.5|5609.5|5612.7|5594.7|0
1702429800000|2023-12-13 01:10:00|5612.6|5594.6|5596.7|5578.7|5612.6|5594.6|5596.7|5578.7|0
1702430100000|2023-12-13 01:15:00|5597|5579|5592.4|5586.4|5612.4|5606.4|5590.4|5579|1076
1702430400000|2023-12-13 01:20:00|5593.4|5587.4|5587.4|5581.4|5595.4|5589.4|5582.4|5576.4|775
1702430700000|2023-12-13 01:25:00|5588.4|5582.4|5585.4|5579.4|5592.4|5586.4|5584.4|5578.4|736
1702431000000|2023-12-13 01:30:00|5586.4|5580.4|5579.4|5573.4|5595.4|5589.4|5571.4|5565.4|4946
1702431300000|2023-12-13 01:35:00|5580.4|5574.4|5578.4|5572.4|5581.4|5575.4|5567.4|5561.4|2357
1702431600000|2023-12-13 01:40:00|5579.4|5573.4|5577.4|5571.4|5585.4|5579.4|5573.4|5567.4|2063
1702431900000|2023-12-13 01:45:00|5576.4|5570.4|5562.4|5556.4|5579.4|5573.4|5558.4|5552.4|2170
1702432200000|2023-12-13 01:50:00|5560.4|5554.4|5568.4|5562.4|5572.4|5566.4|5556.4|5550.4|1822
1702432500000|2023-12-13 01:55:00|5569.4|5563.4|5570.4|5564.4|5572.4|5566.4|5566.4|5560.4|883
1702432800000|2023-12-13 02:00:00|5569.4|5563.4|5569.4|5563.4|5571.4|5565.4|5562.4|5556.4|789
1702433100000|2023-12-13 02:05:00|5570.4|5564.4|5561.4|5555.4|5572.4|5566.4|5559.4|5553.4|902
1702433400000|2023-12-13 02:10:00|5563.4|5557.4|5570.4|5564.4|5571.4|5565.4|5559.4|5553.4|738
1702433700000|2023-12-13 02:15:00|5569.4|5563.4|5574.4|5568.4|5577.4|5571.4|5568.4|5562.4|631
1702434000000|2023-12-13 02:20:00|5573.4|5567.4|5573.4|5567.4|5579.4|5573.4|5569.4|5563.4|734
1702434300000|2023-12-13 02:25:00|5572.4|5566.4|5568.4|5562.4|5575.4|5569.4|5567.4|5561.4|420
1702434600000|2023-12-13 02:30:00|5567.4|5561.4|5567.4|5561.4|5571.4|5565.4|5564.4|5558.4|484
1702434900000|2023-12-13 02:35:00|5566.4|5560.4|5557.4|5551.4|5568.4|5562.4|5554.4|5548.4|816
1702435200000|2023-12-13 02:40:00|5556.4|5550.4|5552|5546|5563|5557|5551|5545|1146
1702435500000|2023-12-13 02:45:00|5553|5547|5550|5544|5556|5550|5550|5544|1777
1702435800000|2023-12-13 02:50:00|5551|5545|5552|5546|5555|5549|5547|5541|959
1702436100000|2023-12-13 02:55:00|5551|5545|5554|5548|5557|5551|5550|5544|832
1702436400000|2023-12-13 03:00:00|5553|5547|5546|5540|5554|5548|5546|5540|662
1702436700000|2023-12-13 03:05:00|5547|5541|5561|5555|5562|5556|5547|5541|820
1702437000000|2023-12-13 03:10:00|5560|5554|5561|5555|5564|5558|5559|5553|702
1702437300000|2023-12-13 03:15:00|5560|5554|5565|5559|5565|5559|5555|5549|524
1702437600000|2023-12-13 03:20:00|5566|5560|5565|5559|5567|5561|5564|5558|430
1702437900000|2023-12-13 03:25:00|5564|5558|5566|5560|5569|5563|5563|5557|332
1702438200000|2023-12-13 03:30:00|5565|5559|5559|5553|5565|5559|5559|5553|422
1702438500000|2023-12-13 03:35:00|5560|5554|5559|5553|5560|5554|5556|5550|352
1702438800000|2023-12-13 03:40:00|5558|5552|5561|5555|5561|5555|5558|5552|304
1702439100000|2023-12-13 03:45:00|5560|5554|5564|5558|5565|5559|5559|5553|397
1702439400000|2023-12-13 03:50:00|5565|5559|5561|5555|5565|5559|5561|5555|276
1702439700000|2023-12-13 03:55:00|5560|5554|5562|5556|5564|5558|5560|5554|273
1702440000000|2023-12-13 04:00:00|5568|5550|5567.7|5549.7|5568.2|5550.2|5567.7|5549.7|1
1702440300000|2023-12-13 04:05:00|5567.6|5549.6|5567.7|5549.7|5567.9|5549.9|5567.5|5549.5|0
1702440600000|2023-12-13 04:10:00|5567.9|5549.9|5567.9|5549.9|5567.9|5549.9|5567.7|5549.7|0
1702440900000|2023-12-13 04:15:00|5567.8|5549.8|5567.4|5549.4|5567.8|5549.8|5567.2|5549.2|0
1702441200000|2023-12-13 04:20:00|5567.6|5549.6|5567.4|5549.4|5567.6|5549.6|5567.2|5549.2|0
1702441800000|2023-12-13 04:30:00|5567.5|5549.5|5567.2|5549.2|5567.5|5549.5|5567.2|5549.2|0
1702442100000|2023-12-13 04:35:00|5567.4|5549.4|5567.6|5549.6|5567.6|5549.6|5567.4|5549.4|0
1702442400000|2023-12-13 04:40:00|5567.7|5549.7|5567.6|5549.6|5568|5550|5567.6|5549.6|0
1702442700000|2023-12-13 04:45:00|5567.8|5549.8|5568.2|5550.2|5568.2|5550.2|5567.8|5549.8|0
1702443000000|2023-12-13 04:50:00|5568.3|5550.3|5568.4|5550.4|5568.5|5550.5|5568.2|5550.2|0
1702443300000|2023-12-13 04:55:00|5568.3|5550.3|5568.4|5550.4|5568.4|5550.4|5568.2|5550.2|0
1702443600000|2023-12-13 05:00:00|5558|5552|5562|5556|5565|5559|5558|5552|1155
1702443900000|2023-12-13 05:05:00|5563|5557|5558|5552|5566|5560|5558|5552|658
1702444200000|2023-12-13 05:10:00|5557|5551|5559|5553|5560|5554|5554|5548|573
1702444500000|2023-12-13 05:15:00|5558|5552|5550|5544|5560|5554|5549|5543|811
1702444800000|2023-12-13 05:20:00|5549|5543|5544|5538|5553|5547|5544|5538|764
1702445100000|2023-12-13 05:25:00|5545|5539|5543|5537|5547|5541|5541|5535|925
1702445400000|2023-12-13 05:30:00|5542|5536|5538|5532|5548|5542|5538|5532|1147
1702445700000|2023-12-13 05:35:00|5537|5531|5535|5529|5541|5535|5532|5526|783
1702446000000|2023-12-13 05:40:00|5536|5530|5536|5530|5538|5532|5530|5524|1349
1702446300000|2023-12-13 05:45:00|5535|5529|5541|5535|5543|5537|5533|5527|686
1702446600000|2023-12-13 05:50:00|5542|5536|5548|5542|5549|5543|5541|5535|779
1702446900000|2023-12-13 05:55:00|5547|5541|5551|5545|5553|5547|5546|5540|820
1702447200000|2023-12-13 06:00:00|5550|5544|5548|5542|5555|5549|5548|5542|6616
1702447500000|2023-12-13 06:05:00|5547|5541|5547|5541|5551|5545|5547|5541|567
1702447800000|2023-12-13 06:10:00|5548|5542|5557|5551|5559|5553|5546|5540|803
1702448100000|2023-12-13 06:15:00|5556|5550|5552|5546|5559|5553|5552|5546|733
1702448400000|2023-12-13 06:20:00|5553|5547|5551|5545|5555|5549|5548|5542|529
1702448700000|2023-12-13 06:25:00|5552|5546|5550|5544|5554|5548|5548|5542|519
1702449000000|2023-12-13 06:30:00|5549|5543|5544|5538|5554|5548|5544|5538|459
1702449300000|2023-12-13 06:35:00|5545|5539|5545|5539|5547|5541|5541|5535|455
1702449600000|2023-12-13 06:40:00|5546|5540|5537|5531|5546|5540|5536|5530|601
1702449900000|2023-12-13 06:45:00|5536|5530|5523|5517|5538|5532|5522|5516|1590
1702450200000|2023-12-13 06:50:00|5522|5516|5524|5518|5531|5525|5522|5516|1308
1702450500000|2023-12-13 06:55:00|5525|5519|5529|5523|5531|5525|5523|5517|858
1702450800000|2023-12-13 07:00:00|5530|5524|5528|5522|5537|5531|5527|5521|1203
1702451100000|2023-12-13 07:05:00|5529|5523|5538|5532|5538|5532|5527|5521|950
1702451400000|2023-12-13 07:10:00|5539|5533|5540|5534|5540|5534|5535|5529|832
1702451700000|2023-12-13 07:15:00|5539|5533|5539|5533|5541|5535|5536|5530|738
1702452000000|2023-12-13 07:20:00|5538|5532|5542|5536|5542|5536|5537|5531|744
1702452300000|2023-12-13 07:25:00|5541|5535|5542|5536|5543|5537|5539|5533|859
1702452600000|2023-12-13 07:30:00|5543|5537|5549|5543|5551|5545|5543|5537|1367
1702452900000|2023-12-13 07:35:00|5550|5544|5551|5545|5556|5550|5548|5542|2052
1702453200000|2023-12-13 07:40:00|5552|5546|5551|5545|5555|5549|5549|5543|2242
1702453500000|2023-12-13 07:45:00|5550|5544|5553|5547|5555|5549|5550|5544|1733
1702453800000|2023-12-13 07:50:00|5554|5548|5553|5547|5558|5552|5553|5547|1507
1702454100000|2023-12-13 07:55:00|5554|5548|5553|5547|5557|5551|5551|5545|1917
1702454400000|2023-12-13 08:00:00|5554|5548|5552|5546|5557|5551|5551|5545|1958
1702454700000|2023-12-13 08:05:00|5553|5547|5557|5551|5560|5554|5549|5543|2169
1702455000000|2023-12-13 08:10:00|5558|5552|5561|5555|5561|5555|5556|5550|2233
1702455300000|2023-12-13 08:15:00|5560|5554|5563|5557|5564|5558|5558|5552|2389
1702455600000|2023-12-13 08:20:00|5562|5556|5558|5552|5562|5556|5557|5551|712
1702455900000|2023-12-13 08:25:00|5559|5553|5557|5551|5560|5554|5557|5551|767
1702456200000|2023-12-13 08:30:00|5565.9|5547.9|5567|5549|5567.3|5549.3|5565.8|5547.8|0
1702456500000|2023-12-13 08:35:00|5567.1|5549.1|5566.6|5548.6|5567.4|5549.4|5566.2|5548.2|0
1702456800000|2023-12-13 08:40:00|5566.5|5548.5|5565.6|5547.6|5566.5|5548.5|5565.6|5547.6|0
1702457100000|2023-12-13 08:45:00|5565.7|5547.7|5566.4|5548.4|5566.6|5548.6|5565.6|5547.6|0
1702457400000|2023-12-13 08:50:00|5566.3|5548.3|5566.6|5548.6|5566.6|5548.6|5565.7|5547.7|0
1702457700000|2023-12-13 08:55:00|5566.4|5548.4|5568.2|5550.2|5568.2|5550.2|5566.4|5548.4|0
1702458000000|2023-12-13 09:00:00|5568.4|5550.4|5566.4|5548.4|5568.4|5550.4|5566.4|5548.4|0
1702458300000|2023-12-13 09:05:00|5566.3|5548.3|5566.9|5548.9|5567.2|5549.2|5566.2|5548.2|0
1702458600000|2023-12-13 09:10:00|5566.7|5548.7|5565.9|5547.9|5566.9|5548.9|5565.4|5547.4|0
1702458900000|2023-12-13 09:15:00|5561|5555|5555|5549|5561|5555|5550|5544|388
1702459200000|2023-12-13 09:20:00|5554|5548|5556|5550|5556|5550|5554|5548|271
1702459500000|2023-12-13 09:25:00|5557|5551|5558|5552|5560|5554|5556|5550|132
1702459800000|2023-12-13 09:30:00|5559|5553|5557|5551|5560|5554|5557|5551|129
1702460100000|2023-12-13 09:35:00|5558|5552|5555|5549|5558|5552|5555|5549|89
1702460400000|2023-12-13 09:40:00|5556|5550|5558|5552|5558|5552|5555|5549|149
1702460700000|2023-12-13 09:45:00|5559|5553|5558|5552|5559|5553|5556|5550|92
1702461000000|2023-12-13 09:50:00|5559|5553|5560|5554|5562|5556|5558|5552|263
1702461300000|2023-12-13 09:55:00|5559|5553|5560|5554|5560|5554|5557|5551|64
1702461600000|2023-12-13 10:00:00|5559|5553|5559|5553|5561|5555|5559|5553|91
1702461900000|2023-12-13 10:05:00|5558|5552|5557|5551|5558|5552|5557|5551|39
1702462200000|2023-12-13 10:10:00|5558|5552|5558|5552|5558|5552|5558|5552|4
1702462500000|2023-12-13 10:15:00|5559|5553|5556|5550|5559|5553|5556|5550|29
1702462800000|2023-12-13 10:20:00|5555|5549|5557|5551|5559|5553|5555|5549|70
1702463100000|2023-12-13 10:25:00|5556|5550|5555|5549|5556|5550|5554|5548|199
1702463400000|2023-12-13 10:30:00|5556|5550|5556|5550|5559|5553|5556|5550|86
1702463700000|2023-12-13 10:35:00|5557|5551|5557|5551|5557|5551|5557|5551|4
1702464000000|2023-12-13 10:40:00|5556|5550|5554|5548|5556|5550|5554|5548|27
1702464300000|2023-12-13 10:45:00|5555|5549|5555|5549|5555|5549|5555|5549|11
1702464600000|2023-12-13 10:50:00|5554|5548|5558|5552|5558|5552|5554|5548|72
1702464900000|2023-12-13 10:55:00|5557|5551|5555|5549|5558|5552|5555|5549|55
1702465200000|2023-12-13 11:00:00|5555.5|5549.5|5555.5|5549.5|5556.5|5550.5|5555|5549|5
1702465500000|2023-12-13 11:05:00|5555|5549|5556.5|5550.5|5556.5|5550.5|5554.5|5548.5|3
1702465800000|2023-12-13 11:10:00|5557.5|5551.5|5558.5|5552.5|5558.5|5552.5|5556.5|5550.5|9
1702466100000|2023-12-13 11:15:00|5558|5552|5558.5|5552.5|5559.5|5553.5|5557.5|5551.5|35
1702466400000|2023-12-13 11:20:00|5559.5|5553.5|5560.5|5554.5|5560.5|5554.5|5558.5|5552.5|115
1702466700000|2023-12-13 11:25:00|5561|5555|5560.5|5554.5|5561.5|5555.5|5560.5|5554.5|211
1702467000000|2023-12-13 11:30:00|5560|5554|5560.5|5554.5|5561.5|5555.5|5559.5|5553.5|44
1702467300000|2023-12-13 11:35:00|5561.5|5555.5|5560.5|5554.5|5561.5|5555.5|5560.5|5554.5|15
1702467600000|2023-12-13 11:40:00|5561.5|5555.5|5562.5|5556.5|5563.5|5557.5|5561.5|5555.5|55
1702467900000|2023-12-13 11:45:00|5561.5|5555.5|5562.5|5556.5|5562.5|5556.5|5561.5|5555.5|37
1702468200000|2023-12-13 11:50:00|5562|5556|5562.5|5556.5|5562.5|5556.5|5561.5|5555.5|19
1702468500000|2023-12-13 11:55:00|5562|5556|5563.5|5557.5|5563.5|5557.5|5562|5556|24
1702468800000|2023-12-13 12:00:00|5563|5557|5564.5|5558.5|5565.5|5559.5|5563|5557|55
1702469100000|2023-12-13 12:05:00|5564|5558|5563.5|5557.5|5564.5|5558.5|5562.5|5556.5|23
1702469400000|2023-12-13 12:10:00|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|12
1702469700000|2023-12-13 12:15:00|5565|5559|5564.5|5558.5|5566.5|5560.5|5563.5|5557.5|33
1702470000000|2023-12-13 12:20:00|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|29
1702470300000|2023-12-13 12:25:00|5565|5559|5562.5|5556.5|5565|5559|5562.5|5556.5|135
1702470600000|2023-12-13 12:30:00|5563|5557|5563.5|5557.5|5563.5|5557.5|5562.5|5556.5|15
1702470900000|2023-12-13 12:35:00|5563|5557|5562|5556|5563.5|5557.5|5561.5|5555.5|23
1702471200000|2023-12-13 12:40:00|5562.5|5556.5|5562|5556|5563|5557|5561.5|5555.5|66
1702471500000|2023-12-13 12:45:00|5561.5|5555.5|5560.5|5554.5|5563.5|5557.5|5560.5|5554.5|73
1702471800000|2023-12-13 12:50:00|5560|5554|5557.5|5551.5|5560.5|5554.5|5557.5|5551.5|153
1702472100000|2023-12-13 12:55:00|5558|5552|5559.5|5553.5|5559.5|5553.5|5557.5|5551.5|78
1702472400000|2023-12-13 13:00:00|5560.5|5554.5|5561.5|5555.5|5563|5557|5559.5|5553.5|98
1702472700000|2023-12-13 13:05:00|5562|5556|5560|5554|5563.5|5557.5|5560|5554|30
1702473000000|2023-12-13 13:10:00|5559.5|5553.5|5560.5|5554.5|5561.5|5555.5|5559|5553|21
1702473300000|2023-12-13 13:15:00|5561|5555|5557.5|5551.5|5561.5|5555.5|5557.5|5551.5|19
1702473600000|2023-12-13 13:20:00|5558|5552|5556.5|5550.5|5559.5|5553.5|5554.5|5548.5|176
1702473900000|2023-12-13 13:25:00|5557|5551|5558|5552|5558.5|5552.5|5554.5|5548.5|186
1702474200000|2023-12-13 13:30:00|5557.5|5551.5|5557|5551|5561.5|5555.5|5557|5551|82
1702474500000|2023-12-13 13:35:00|5556.5|5550.5|5560|5554|5561.5|5555.5|5556.5|5550.5|47
1702474800000|2023-12-13 13:40:00|5559.5|5553.5|5560|5554|5561|5555|5558|5552|18
1702475100000|2023-12-13 13:45:00|5560.5|5554.5|5561.5|5555.5|5561.5|5555.5|5558.5|5552.5|61
1702475400000|2023-12-13 13:50:00|5561|5555|5563.5|5557.5|5563.5|5557.5|5561|5555|70
1702475700000|2023-12-13 13:55:00|5563|5557|5564.5|5558.5|5565.5|5559.5|5562.5|5556.5|101
1702476000000|2023-12-13 14:00:00|5565|5559|5565.5|5559.5|5566.5|5560.5|5564.5|5558.5|183
1702476300000|2023-12-13 14:05:00|5565|5559|5565.5|5559.5|5567.5|5561.5|5564.5|5558.5|109
1702476600000|2023-12-13 14:10:00|5565|5559|5564.5|5558.5|5567.5|5561.5|5563.5|5557.5|174
1702476900000|2023-12-13 14:15:00|5565|5559|5561.5|5555.5|5566.5|5560.5|5561.5|5555.5|82
1702477200000|2023-12-13 14:20:00|5562|5556|5563.5|5557.5|5564.5|5558.5|5561.5|5555.5|72
1702477500000|2023-12-13 14:25:00|5563|5557|5564.5|5558.5|5564.5|5558.5|5561.5|5555.5|69
1702477800000|2023-12-13 14:30:00|5565.5|5559.5|5562.5|5556.5|5571.5|5565.5|5552.5|5546.5|853
1702478100000|2023-12-13 14:35:00|5564|5558|5553.5|5547.5|5567.5|5561.5|5552.5|5546.5|734
1702478400000|2023-12-13 14:40:00|5552.5|5546.5|5548|5542|5559|5553|5544.5|5538.5|583
1702478700000|2023-12-13 14:45:00|5548.5|5542.5|5556|5550|5556.5|5550.5|5545.5|5539.5|438
1702479000000|2023-12-13 14:50:00|5555.5|5549.5|5550.5|5544.5|5556|5550|5549.5|5543.5|319
1702479300000|2023-12-13 14:55:00|5550|5544|5552|5546|5552|5546|5543.5|5537.5|654
1702479600000|2023-12-13 15:00:00|5551.5|5545.5|5546.5|5540.5|5553.5|5547.5|5546|5540|390
1702479900000|2023-12-13 15:05:00|5547|5541|5539|5533|5547.5|5541.5|5535.5|5529.5|576
1702480200000|2023-12-13 15:10:00|5539.5|5533.5|5536.5|5530.5|5541.5|5535.5|5534.5|5528.5|520
1702480500000|2023-12-13 15:15:00|5537|5531|5537.5|5531.5|5539.5|5533.5|5534.5|5528.5|482
1702480800000|2023-12-13 15:20:00|5537|5531|5540|5534|5540|5534|5535|5529|233
1702481100000|2023-12-13 15:25:00|5539.5|5533.5|5538.5|5532.5|5541.5|5535.5|5535.5|5529.5|351
1702481400000|2023-12-13 15:30:00|5539|5533|5533.5|5527.5|5540|5534|5531.5|5525.5|430
1702481700000|2023-12-13 15:35:00|5534|5528|5534.5|5528.5|5536.5|5530.5|5532|5526|276
1702482000000|2023-12-13 15:40:00|5534|5528|5538.5|5532.5|5539.5|5533.5|5531.5|5525.5|528
1702482300000|2023-12-13 15:45:00|5539|5533|5538.5|5532.5|5539.5|5533.5|5535.5|5529.5|378
1702482600000|2023-12-13 15:50:00|5537.5|5531.5|5534.5|5528.5|5538|5532|5532.5|5526.5|243
1702482900000|2023-12-13 15:55:00|5533.5|5527.5|5535.5|5529.5|5537|5531|5533.5|5527.5|193
1702483200000|2023-12-13 16:00:00|5537.5|5531.5|5532.5|5526.5|5537.5|5531.5|5532.5|5526.5|148
1702483500000|2023-12-13 16:05:00|5532|5526|5531.5|5525.5|5533.5|5527.5|5528.5|5522.5|236
1702483800000|2023-12-13 16:10:00|5530|5524|5525.5|5519.5|5530|5524|5521.5|5515.5|269
1702484100000|2023-12-13 16:15:00|5526|5520|5530.5|5524.5|5531.5|5525.5|5524.5|5518.5|335
1702484400000|2023-12-13 16:20:00|5531|5525|5524.5|5518.5|5533.5|5527.5|5524.5|5518.5|243
1702484700000|2023-12-13 16:25:00|5523.5|5517.5|5525.5|5519.5|5526.5|5520.5|5523|5517|422
1702485000000|2023-12-13 16:30:00|5526|5520|5527.5|5521.5|5529.5|5523.5|5525|5519|275
1702485300000|2023-12-13 16:35:00|5528|5522|5527.5|5521.5|5528.5|5522.5|5524.5|5518.5|150
1702485600000|2023-12-13 16:40:00|5527|5521|5527.5|5521.5|5528.5|5522.5|5526.5|5520.5|182
1702485900000|2023-12-13 16:45:00|5528|5522|5525|5519|5528|5522|5524|5518|119
1702486200000|2023-12-13 16:50:00|5524.5|5518.5|5522.5|5516.5|5527|5521|5522.5|5516.5|281
1702486500000|2023-12-13 16:55:00|5523|5517|5522|5516|5524.5|5518.5|5520.5|5514.5|103
1702486800000|2023-12-13 17:00:00|5523|5517|5521|5515|5524|5518|5520|5514|254
1702487100000|2023-12-13 17:05:00|5519|5513|5522|5516|5522|5516|5517|5511|361
1702487400000|2023-12-13 17:10:00|5521|5515|5519|5513|5521|5515|5518|5512|150
1702487700000|2023-12-13 17:15:00|5520|5514|5516|5510|5520|5514|5516|5510|263
1702488000000|2023-12-13 17:20:00|5517|5511|5510|5504|5517|5511|5510|5504|291
1702488300000|2023-12-13 17:25:00|5511|5505|5515|5509|5515|5509|5510|5504|235
1702488600000|2023-12-13 17:30:00|5514|5508|5515|5509|5516|5510|5513|5507|54
1702488900000|2023-12-13 17:35:00|5514|5508|5514|5508|5516|5510|5513|5507|88
1702489200000|2023-12-13 17:40:00|5513|5507|5513|5507|5515|5509|5513|5507|75
1702489500000|2023-12-13 17:45:00|5514|5508|5515|5509|5515|5509|5513|5507|46
1702489800000|2023-12-13 17:50:00|5516|5510|5510|5504|5516|5510|5510|5504|61
1702490100000|2023-12-13 17:55:00|5511|5505|5511|5505|5512|5506|5509|5503|85
1702490400000|2023-12-13 18:00:00|5512|5506|5511|5505|5513|5507|5510|5504|122
1702490700000|2023-12-13 18:05:00|5512|5506|5513|5507|5513|5507|5511|5505|87
1702491000000|2023-12-13 18:10:00|5512|5506|5512|5506|5513|5507|5512|5506|110
1702491300000|2023-12-13 18:15:00|5513|5507|5512|5506|5514|5508|5512|5506|125
1702491600000|2023-12-13 18:20:00|5513|5507|5511|5505|5513|5507|5511|5505|41
1702491900000|2023-12-13 18:25:00|5510|5504|5508|5502|5513|5507|5508|5502|141
1702492200000|2023-12-13 18:30:00|5509|5503|5507|5501|5509|5503|5505|5499|146
1702492500000|2023-12-13 18:35:00|5508|5502|5507|5501|5508|5502|5505|5499|226
1702492800000|2023-12-13 18:40:00|5508|5502|5511|5505|5511|5505|5507|5501|134
1702493100000|2023-12-13 18:45:00|5512|5506|5513|5507|5515|5509|5511|5505|297
1702493400000|2023-12-13 18:50:00|5514|5508|5517|5511|5518|5512|5513|5507|257
1702493700000|2023-12-13 18:55:00|5518|5512|5519.5|5501.5|5519.5|5513|5513|5501.5|203
1702494000000|2023-12-13 19:00:00|5519.4|5501.4|5545.5|5527.5|5547.8|5529.8|5519.4|5501.4|0
1702494300000|2023-12-13 19:05:00|5545.6|5527.6|5542.9|5524.9|5554|5536|5542.7|5524.7|0
1702494600000|2023-12-13 19:10:00|5543|5525|5551.6|5533.6|5551.7|5533.7|5543|5525|0
1702494900000|2023-12-13 19:15:00|5551.7|5533.7|5557.1|5539.1|5557.8|5539.8|5551.6|5533.6|0
1702495200000|2023-12-13 19:20:00|5557.2|5539.2|5558.6|5540.6|5561.7|5543.7|5557|5539|0
1702495500000|2023-12-13 19:25:00|5558.5|5540.5|5556.6|5538.6|5558.6|5540.6|5556.6|5538.6|0
1702495800000|2023-12-13 19:30:00|5556.7|5538.7|5558.6|5540.6|5559.6|5541.6|5555|5537|0
1702496100000|2023-12-13 19:35:00|5558.7|5540.7|5569.5|5551.5|5570.2|5552.2|5558.6|5540.6|0
1702496400000|2023-12-13 19:40:00|5569.4|5551.4|5579.2|5561.2|5579.9|5561.9|5569.3|5551.3|0
1702496700000|2023-12-13 19:45:00|5579.1|5561.1|5582.7|5564.7|5583.1|5565.1|5578.5|5560.5|0
1702497000000|2023-12-13 19:50:00|5582.5|5564.5|5583.2|5565.2|5584|5566|5579.7|5561.7|0
1702497300000|2023-12-13 19:55:00|5583.1|5565.1|5586.3|5568.3|5586.7|5568.7|5581.9|5563.9|0
1702497600000|2023-12-13 20:00:00|5586.4|5568.4|5596.5|5578.5|5596.5|5578.5|5586|5568|0
1702497900000|2023-12-13 20:05:00|5596.4|5578.4|5592.5|5574.5|5597.5|5579.5|5592.1|5574.1|0
1702498200000|2023-12-13 20:10:00|5592.4|5574.4|5584.2|5566.2|5592.4|5574.4|5583|5565|0
1702498500000|2023-12-13 20:15:00|5584.3|5566.3|5579.9|5561.9|5584.3|5566.3|5579.7|5561.7|0
1702498800000|2023-12-13 20:20:00|5579.8|5561.8|5574.8|5556.8|5580.1|5562.1|5574.8|5556.8|0
1702499100000|2023-12-13 20:25:00|5574.9|5556.9|5574|5556|5574.9|5556.9|5569.1|5551.1|0
1702499400000|2023-12-13 20:30:00|5573.9|5555.9|5581|5563|5581|5563|5573.7|5555.7|0
1702499700000|2023-12-13 20:35:00|5581.1|5563.1|5587.5|5569.5|5587.5|5569.5|5581.1|5563.1|0
1702500000000|2023-12-13 20:40:00|5587.4|5569.4|5587.5|5569.5|5587.6|5569.6|5587.1|5569.1|0
1702500300000|2023-12-13 20:45:00|5587.4|5569.4|5591.6|5573.6|5591.6|5573.6|5587|5569|0
1702500600000|2023-12-13 20:50:00|5591.8|5573.8|5594.9|5576.9|5595|5577|5588.7|5570.7|0
1702500900000|2023-12-13 20:55:00|5595|5577|5599.9|5581.9|5602.5|5584.5|5594|5576|0
1702501200000|2023-12-13 21:00:00|5600|5582|5600.1|5582.1|5601.6|5583.6|5598.8|5580.8|0
1702501500000|2023-12-13 21:05:00|5600.4|5582.4|5600.1|5582.1|5600.5|5582.5|5598.5|5580.5|0
1702501800000|2023-12-13 21:10:00|5600.3|5582.3|5600.6|5582.6|5601.7|5583.7|5600.3|5582.3|0
1702502100000|2023-12-13 21:15:00|5600.4|5582.4|5600|5582|5600.4|5582.4|5599.6|5581.6|0
1702502400000|2023-12-13 21:20:00|5600.1|5582.1|5600.2|5582.2|5600.6|5582.6|5599.8|5581.8|0
1702502700000|2023-12-13 21:25:00|5600.1|5582.1|5599.3|5581.3|5600.4|5582.4|5599.3|5581.3|0
1702503000000|2023-12-13 21:30:00|5599.1|5581.1|5586|5568|5599.1|5581.1|5585.8|5567.8|0
1702503300000|2023-12-13 21:35:00|5585.8|5567.8|5585.6|5567.6|5585.8|5567.8|5585.4|5567.4|0
1702503600000|2023-12-13 21:40:00|5585.5|5567.5|5585.4|5567.4|5586.2|5568.2|5585.2|5567.2|0
1702503900000|2023-12-13 21:45:00|5585.6|5567.6|5584.6|5566.6|5585.6|5567.6|5584.6|5566.6|0
1702504200000|2023-12-13 21:50:00|5584.7|5566.7|5578.2|5560.2|5585|5567|5578.2|5560.2|0
1702504500000|2023-12-13 21:55:00|5578.3|5560.3|5577.6|5559.6|5578.4|5560.4|5577.4|5559.4|0
1702504800000|2023-12-13 22:00:00|5577.5|5559.5|5577.3|5559.3|5577.6|5559.6|5577.2|5559.2|0
1702505100000|2023-12-13 22:05:00|5577.4|5559.4|5577.7|5559.7|5577.8|5559.8|5577.2|5559.2|0
1702505400000|2023-12-13 22:10:00|5577.4|5559.4|5577.5|5559.5|5577.9|5559.9|5577.2|5559.2|0
1702505700000|2023-12-13 22:15:00|5577.8|5559.8|5578.1|5560.1|5578.2|5560.2|5577.7|5559.7|0
1702506000000|2023-12-13 22:20:00|5578.4|5560.4|5578.5|5560.5|5578.8|5560.8|5578.2|5560.2|0
1702506300000|2023-12-13 22:25:00|5578.7|5560.7|5578.9|5560.9|5578.9|5560.9|5578.6|5560.6|0
1702506600000|2023-12-13 22:30:00|5579|5561|5579|5561|5579|5561|5579|5561|0
1702506900000|2023-12-13 22:35:00|5579.1|5561.1|5579.4|5561.4|5579.4|5561.4|5579.1|5561.1|0
1702507200000|2023-12-13 22:40:00|5579.5|5561.5|5579.8|5561.8|5579.8|5561.8|5579.4|5561.4|0
1702507500000|2023-12-13 22:45:00|5579.7|5561.7|5580|5562|5580.1|5562.1|5579.7|5561.7|0
1702507800000|2023-12-13 22:50:00|5579.9|5561.9|5580.9|5562.9|5580.9|5562.9|5579.9|5561.9|0
1702508100000|2023-12-13 22:55:00|5581|5563|5580.7|5562.7|5581|5563|5580.7|5562.7|0
1702508400000|2023-12-13 23:00:00|5581.3|5563.3|5582.3|5564.3|5582.3|5564.3|5580.5|5562.5|0
1702508700000|2023-12-13 23:05:00|5582.2|5564.2|5583.1|5565.1|5583.2|5565.2|5582.2|5564.2|0
1702509000000|2023-12-13 23:10:00|5583.2|5565.2|5588.2|5570.2|5588.4|5570.4|5583.1|5565.1|0
1702509300000|2023-12-13 23:15:00|5588.5|5570.5|5588|5570|5588.6|5570.6|5587.8|5569.8|0
1702509600000|2023-12-13 23:20:00|5588.1|5570.1|5589.3|5571.3|5589.3|5571.3|5588|5570|0
1702509900000|2023-12-13 23:25:00|5589.2|5571.2|5589.7|5571.7|5589.9|5571.9|5588.9|5570.9|0
1702510200000|2023-12-13 23:30:00|5589.5|5571.5|5589.9|5571.9|5590.1|5572.1|5589.5|5571.5|0
1702510500000|2023-12-13 23:35:00|5590.1|5572.1|5595.6|5577.6|5595.6|5577.6|5589.9|5571.9|0
1702510800000|2023-12-13 23:40:00|5595.5|5577.5|5597.1|5579.1|5597.3|5579.3|5595.4|5577.4|0
1702511100000|2023-12-13 23:45:00|5597.2|5579.2|5597.1|5579.1|5597.3|5579.3|5596.7|5578.7|0
1702511400000|2023-12-13 23:50:00|5597|5579|5590.3|5572.3|5597.6|5579.6|5590.3|5572.3|0
1702511700000|2023-12-13 23:55:00|5590.4|5572.4|5590.7|5572.7|5590.7|5572.7|5590.1|5572.1|0
1702512000000|2023-12-14 00:00:00|5590.5|5572.5|5591.7|5573.7|5591.7|5573.7|5590.5|5572.5|0
1702512300000|2023-12-14 00:05:00|5591.8|5573.8|5594.3|5576.3|5594.8|5576.8|5591.5|5573.5|0
1702512600000|2023-12-14 00:10:00|5594.4|5576.4|5595.5|5577.5|5595.6|5577.6|5589.5|5571.5|0
1702512900000|2023-12-14 00:15:00|5595.3|5577.3|5597.3|5579.3|5597.6|5579.6|5594.8|5576.8|0
1702513200000|2023-12-14 00:20:00|5597.2|5579.2|5597.5|5579.5|5597.6|5579.6|5596.8|5578.8|0
1702513500000|2023-12-14 00:25:00|5597.4|5579.4|5602.6|5584.6|5603.6|5585.6|5597.3|5579.3|0
1702513800000|2023-12-14 00:30:00|5602.8|5584.8|5603.4|5585.4|5604|5586|5602.8|5584.8|0
1702514100000|2023-12-14 00:35:00|5603.3|5585.3|5604.1|5586.1|5604.5|5586.5|5603.3|5585.3|0
1702514400000|2023-12-14 00:40:00|5604.2|5586.2|5603.9|5585.9|5604.6|5586.6|5603.3|5585.3|0
1702514700000|2023-12-14 00:45:00|5604.1|5586.1|5604.6|5586.6|5604.6|5586.6|5603.6|5585.6|0
1702515000000|2023-12-14 00:50:00|5604.7|5586.7|5603.9|5585.9|5604.7|5586.7|5603.6|5585.6|0
1702515300000|2023-12-14 00:55:00|5598.9|5580.9|5589.2|5571.2|5599.4|5581.4|5589|5571|0
1702515600000|2023-12-14 01:00:00|5589|5571|5584|5566|5589.4|5571.4|5583.7|5565.7|0
1702515900000|2023-12-14 01:05:00|5584.1|5566.1|5588.6|5570.6|5588.9|5570.9|5583.8|5565.8|0
1702516200000|2023-12-14 01:10:00|5588.5|5570.5|5588.9|5570.9|5589.2|5571.2|5588.4|5570.4|0
1702516500000|2023-12-14 01:15:00|5588.7|5570.7|5618.8|5612.8|5625.8|5619.8|5578.8|5570.7|4310
1702516800000|2023-12-14 01:20:00|5616.8|5610.8|5644.8|5638.8|5651.8|5645.8|5610.8|5604.8|3598
1702517100000|2023-12-14 01:25:00|5643.8|5637.8|5633.8|5627.8|5644.8|5638.8|5626.8|5620.8|1866
1702517400000|2023-12-14 01:30:00|5632.8|5626.8|5655.8|5649.8|5667.8|5661.8|5628.8|5622.8|6524
1702517700000|2023-12-14 01:35:00|5656.8|5650.8|5643.8|5637.8|5665.8|5659.8|5643.8|5637.8|3386
1702518000000|2023-12-14 01:40:00|5642.8|5636.8|5632.8|5626.8|5646.8|5640.8|5627.8|5621.8|2710
1702518300000|2023-12-14 01:45:00|5633.8|5627.8|5639.8|5633.8|5641.8|5635.8|5626.8|5620.8|2185
1702518600000|2023-12-14 01:50:00|5640.8|5634.8|5632.8|5626.8|5646.8|5640.8|5629.8|5623.8|2007
1702518900000|2023-12-14 01:55:00|5631.8|5625.8|5630.8|5624.8|5634.8|5628.8|5620.8|5614.8|1869
1702519200000|2023-12-14 02:00:00|5629.8|5623.8|5620.8|5614.8|5632.8|5626.8|5616.8|5610.8|3510
1702519500000|2023-12-14 02:05:00|5619.8|5613.8|5613.8|5607.8|5620.8|5614.8|5605.8|5599.8|2285
1702519800000|2023-12-14 02:10:00|5612.8|5606.8|5615.8|5609.8|5618.8|5612.8|5608.8|5602.8|1020
1702520100000|2023-12-14 02:15:00|5616.8|5610.8|5615.8|5609.8|5622.8|5616.8|5614.8|5608.8|1165
1702520400000|2023-12-14 02:20:00|5614.8|5608.8|5604.8|5598.8|5614.8|5608.8|5601.8|5595.8|1080
1702520700000|2023-12-14 02:25:00|5605.8|5599.8|5604.8|5598.8|5611.8|5605.8|5601.8|5595.8|569
1702521000000|2023-12-14 02:30:00|5603.8|5597.8|5586.8|5580.8|5604.8|5598.8|5580.8|5574.8|2381
1702521300000|2023-12-14 02:35:00|5585.8|5579.8|5579.8|5573.8|5586.8|5580.8|5576.8|5570.8|1212
1702521600000|2023-12-14 02:40:00|5580.8|5574.8|5593.8|5587.8|5596.8|5590.8|5578.8|5572.8|1691
1702521900000|2023-12-14 02:45:00|5594.8|5588.8|5592.8|5586.8|5598.8|5592.8|5588.8|5582.8|1163
1702522200000|2023-12-14 02:50:00|5593.8|5587.8|5590.8|5584.8|5598.8|5592.8|5590.8|5584.8|735
1702522500000|2023-12-14 02:55:00|5589.8|5583.8|5595.8|5589.8|5598.8|5592.8|5587.8|5581.8|704
1702522800000|2023-12-14 03:00:00|5596.8|5590.8|5606.8|5600.8|5607.8|5601.8|5596.8|5590.8|890
1702523100000|2023-12-14 03:05:00|5605.8|5599.8|5614.8|5608.8|5614.8|5608.8|5603.8|5597.8|911
1702523400000|2023-12-14 03:10:00|5615.8|5609.8|5617.8|5611.8|5618.8|5612.8|5610.8|5604.8|756
1702523700000|2023-12-14 03:15:00|5618.8|5612.8|5607.8|5601.8|5618.8|5612.8|5606.8|5600.8|887
1702524000000|2023-12-14 03:20:00|5605.8|5599.8|5611.8|5605.8|5612.8|5606.8|5604.8|5598.8|503
1702524300000|2023-12-14 03:25:00|5612.8|5606.8|5610.8|5604.8|5612.8|5606.8|5605.8|5599.8|425
1702524600000|2023-12-14 03:30:00|5609.8|5603.8|5609.8|5603.8|5610.8|5604.8|5604.8|5598.8|513
1702524900000|2023-12-14 03:35:00|5608.8|5602.8|5602.8|5596.8|5609.8|5603.8|5601.8|5595.8|1646
1702525200000|2023-12-14 03:40:00|5603.8|5597.8|5598.8|5592.8|5603.8|5597.8|5596.8|5590.8|451
1702525500000|2023-12-14 03:45:00|5597.8|5591.8|5589.8|5583.8|5597.8|5591.8|5589.8|5583.8|417
1702525800000|2023-12-14 03:50:00|5590.8|5584.8|5592.8|5586.8|5595.8|5589.8|5589.8|5583.8|884
1702526100000|2023-12-14 03:55:00|5593.8|5587.8|5595.8|5589.8|5595.8|5589.8|5592.8|5586.8|640
1702526400000|2023-12-14 04:00:00|5600.2|5582.2|5600.3|5582.3|5600.5|5582.5|5600|5582|0
1702526700000|2023-12-14 04:05:00|5600.4|5582.4|5601.4|5583.4|5601.5|5583.5|5600.4|5582.4|0
1702527000000|2023-12-14 04:10:00|5601.6|5583.6|5601.8|5583.8|5601.8|5583.8|5601.2|5583.2|0
1702527300000|2023-12-14 04:15:00|5601.6|5583.6|5602.2|5584.2|5602.4|5584.4|5601.6|5583.6|0
1702527600000|2023-12-14 04:20:00|5602.1|5584.1|5602.2|5584.2|5602.4|5584.4|5602.1|5584.1|0
1702527900000|2023-12-14 04:25:00|5602.1|5584.1|5602|5584|5602.2|5584.2|5601.8|5583.8|0
1702528200000|2023-12-14 04:30:00|5602.1|5584.1|5602|5584|5602.4|5584.4|5602|5584|0
1702528500000|2023-12-14 04:35:00|5601.9|5583.9|5601.5|5583.5|5602|5584|5601.3|5583.3|0
1702528800000|2023-12-14 04:40:00|5601.4|5583.4|5602.1|5584.1|5602.1|5584.1|5601.3|5583.3|0
1702529100000|2023-12-14 04:45:00|5602.3|5584.3|5603|5585|5603|5585|5602.3|5584.3|0
1702529400000|2023-12-14 04:50:00|5602.9|5584.9|5603.1|5585.1|5603.3|5585.3|5602.8|5584.8|0
1702529700000|2023-12-14 04:55:00|5603.2|5585.2|5603.1|5585.1|5603.3|5585.3|5602.9|5584.9|0
1702530000000|2023-12-14 05:00:00|5603.3|5585.3|5598.8|5592.8|5603.5|5594.8|5592.8|5585.3|1194
1702530300000|2023-12-14 05:05:00|5597.8|5591.8|5599.8|5593.8|5602.8|5596.8|5593.8|5587.8|484
1702530600000|2023-12-14 05:10:00|5598.8|5592.8|5599.8|5593.8|5603.8|5597.8|5594.8|5588.8|456
1702530900000|2023-12-14 05:15:00|5598.8|5592.8|5586.8|5580.8|5598.8|5592.8|5584.8|5578.8|722
1702531200000|2023-12-14 05:20:00|5587.8|5581.8|5595.8|5589.8|5597.8|5591.8|5587.8|5581.8|712
1702531500000|2023-12-14 05:25:00|5594.8|5588.8|5588.8|5582.8|5598.8|5592.8|5587.8|5581.8|496
1702531800000|2023-12-14 05:30:00|5589.8|5583.8|5576.8|5570.8|5591.8|5585.8|5575.8|5569.8|666
1702532100000|2023-12-14 05:35:00|5577.8|5571.8|5583.8|5577.8|5583.8|5577.8|5575.8|5569.8|634
1702532400000|2023-12-14 05:40:00|5584.8|5578.8|5574.8|5568.8|5586.8|5580.8|5571.8|5565.8|1332
1702532700000|2023-12-14 05:45:00|5575.8|5569.8|5575.8|5569.8|5579.8|5573.8|5574.8|5568.8|1389
1702533000000|2023-12-14 05:50:00|5576.8|5570.8|5579.8|5573.8|5581.8|5575.8|5575.8|5569.8|2608
1702533300000|2023-12-14 05:55:00|5578.8|5572.8|5576.8|5570.8|5578.8|5572.8|5573.8|5567.8|472
1702533600000|2023-12-14 06:00:00|5575.8|5569.8|5568.8|5562.8|5575.8|5569.8|5566.8|5560.8|568
1702533900000|2023-12-14 06:05:00|5567.8|5561.8|5566.8|5560.8|5575.8|5569.8|5563.8|5557.8|795
1702534200000|2023-12-14 06:10:00|5567.8|5561.8|5576.8|5570.8|5576.8|5570.8|5567.8|5561.8|778
1702534500000|2023-12-14 06:15:00|5577.8|5571.8|5585.8|5579.8|5585.8|5579.8|5571.8|5565.8|977
1702534800000|2023-12-14 06:20:00|5584.8|5578.8|5579.8|5573.8|5587.8|5581.8|5579.8|5573.8|764
1702535100000|2023-12-14 06:25:00|5578.8|5572.8|5579.8|5573.8|5581.8|5575.8|5577.8|5571.8|592
1702535400000|2023-12-14 06:30:00|5580.8|5574.8|5584.8|5578.8|5584.8|5578.8|5575.8|5569.8|849
1702535700000|2023-12-14 06:35:00|5583.8|5577.8|5580.8|5574.8|5583.8|5577.8|5578.8|5572.8|1165
1702536000000|2023-12-14 06:40:00|5578.8|5572.8|5573.8|5567.8|5578.8|5572.8|5571.8|5565.8|743
1702536300000|2023-12-14 06:45:00|5574.8|5568.8|5571.8|5565.8|5577.8|5571.8|5570.8|5564.8|1105
1702536600000|2023-12-14 06:50:00|5570.8|5564.8|5567.8|5561.8|5571.8|5565.8|5567.8|5561.8|677
1702536900000|2023-12-14 06:55:00|5568.8|5562.8|5569.8|5563.8|5571.8|5565.8|5567.8|5561.8|1400
1702537200000|2023-12-14 07:00:00|5570.8|5564.8|5560.8|5554.8|5573.8|5567.8|5558.8|5552.8|1162
1702537500000|2023-12-14 07:05:00|5561.8|5555.8|5563.8|5557.8|5564.8|5558.8|5557.8|5551.8|752
1702537800000|2023-12-14 07:10:00|5564.8|5558.8|5557.8|5551.8|5564.8|5558.8|5557.8|5551.8|411
1702538100000|2023-12-14 07:15:00|5558.8|5552.8|5559.8|5553.8|5561.8|5555.8|5556.8|5550.8|564
1702538400000|2023-12-14 07:20:00|5560.8|5554.8|5554.8|5548.8|5562.8|5556.8|5554.8|5548.8|1188
1702538700000|2023-12-14 07:25:00|5555.8|5549.8|5549.8|5543.8|5556.8|5550.8|5548.8|5542.8|1166
1702539000000|2023-12-14 07:30:00|5550.8|5544.8|5553.8|5547.8|5555.8|5549.8|5549.8|5543.8|1901
1702539300000|2023-12-14 07:35:00|5554.8|5548.8|5566.8|5560.8|5566.8|5560.8|5553.8|5547.8|1245
1702539600000|2023-12-14 07:40:00|5567.8|5561.8|5569.8|5563.8|5569.8|5563.8|5563.8|5557.8|1246
1702539900000|2023-12-14 07:45:00|5568.8|5562.8|5569.8|5563.8|5572.8|5566.8|5566.8|5560.8|1533
1702540200000|2023-12-14 07:50:00|5570.8|5564.8|5568.8|5562.8|5571.8|5565.8|5566.8|5560.8|1155
1702540500000|2023-12-14 07:55:00|5567.8|5561.8|5564.8|5558.8|5571.8|5565.8|5564.8|5558.8|1520
1702540800000|2023-12-14 08:00:00|5565.8|5559.8|5576.8|5570.8|5577.8|5571.8|5564.8|5558.8|2551
1702541100000|2023-12-14 08:05:00|5577.8|5571.8|5584.8|5578.8|5588.8|5582.8|5577.8|5571.8|2731
1702541400000|2023-12-14 08:10:00|5583.8|5577.8|5587.8|5581.8|5587.8|5581.8|5580.8|5574.8|1184
1702541700000|2023-12-14 08:15:00|5586.8|5580.8|5585.8|5579.8|5589.8|5583.8|5584.8|5578.8|1246
1702542000000|2023-12-14 08:20:00|5586.8|5580.8|5589.8|5583.8|5590.8|5584.8|5582.8|5576.8|783
1702542300000|2023-12-14 08:25:00|5590.8|5584.8|5596.8|5590.8|5598.8|5592.8|5589.8|5583.8|1433
1702542600000|2023-12-14 08:30:00|5604.4|5586.4|5603.4|5585.4|5605.2|5587.2|5602.9|5584.9|1
1702542900000|2023-12-14 08:35:00|5603.3|5585.3|5602.9|5584.9|5604|5586|5601.5|5583.5|30
1702543200000|2023-12-14 08:40:00|5603.1|5585.1|5604.4|5586.4|5604.9|5586.9|5602.3|5584.3|0
1702543500000|2023-12-14 08:45:00|5604.2|5586.2|5603|5585|5604.7|5586.7|5602.3|5584.3|0
1702543800000|2023-12-14 08:50:00|5603.2|5585.2|5601.9|5583.9|5603.4|5585.4|5601.8|5583.8|0
1702544100000|2023-12-14 08:55:00|5601.8|5583.8|5599.4|5581.4|5601.9|5583.9|5598.6|5580.6|0
1702544400000|2023-12-14 09:00:00|5599|5581|5596|5578|5599.5|5581.5|5596|5578|0
1702544700000|2023-12-14 09:05:00|5595.9|5577.9|5596.3|5578.3|5596.8|5578.8|5595|5577|0
1702545000000|2023-12-14 09:10:00|5596.4|5578.4|5599.4|5581.4|5600.5|5582.5|5595.9|5577.9|0
1702545300000|2023-12-14 09:15:00|5599.8|5593.8|5584.8|5578.8|5599.8|5593.8|5582.8|5576.8|672
1702545600000|2023-12-14 09:20:00|5585.8|5579.8|5583.8|5577.8|5587.8|5581.8|5582.8|5576.8|171
1702545900000|2023-12-14 09:25:00|5582.8|5576.8|5584.8|5578.8|5585.8|5579.8|5582.8|5576.8|305
1702546200000|2023-12-14 09:30:00|5583.8|5577.8|5579.8|5573.8|5586.8|5580.8|5579.8|5573.8|127
1702546500000|2023-12-14 09:35:00|5581.8|5575.8|5582.8|5576.8|5584.8|5578.8|5580.8|5574.8|166
1702546800000|2023-12-14 09:40:00|5581.8|5575.8|5584.8|5578.8|5584.8|5578.8|5581.8|5575.8|30
1702547100000|2023-12-14 09:45:00|5585.8|5579.8|5590.8|5584.8|5590.8|5584.8|5585.8|5579.8|137
1702547400000|2023-12-14 09:50:00|5589.8|5583.8|5590.8|5584.8|5591.8|5585.8|5587.8|5581.8|181
1702547700000|2023-12-14 09:55:00|5591.8|5585.8|5595.8|5589.8|5595.8|5589.8|5589.8|5583.8|5091
1702548000000|2023-12-14 10:00:00|5594.8|5588.8|5589.8|5583.8|5594.8|5588.8|5587.8|5581.8|41
1702548300000|2023-12-14 10:05:00|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5586.8|5580.8|89
1702548600000|2023-12-14 10:10:00|5587.8|5581.8|5595.8|5589.8|5595.8|5589.8|5587.8|5581.8|131
1702548900000|2023-12-14 10:15:00|5596.8|5590.8|5593.8|5587.8|5596.8|5590.8|5592.8|5586.8|54
1702549200000|2023-12-14 10:20:00|5595.8|5589.8|5595.8|5589.8|5598.8|5592.8|5594.8|5588.8|48
1702549500000|2023-12-14 10:25:00|5594.8|5588.8|5596.8|5590.8|5597.8|5591.8|5594.8|5588.8|15
1702549800000|2023-12-14 10:30:00|5598.8|5592.8|5597.8|5591.8|5598.8|5592.8|5596.8|5590.8|18
1702550100000|2023-12-14 10:35:00|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5594.8|5588.8|51
1702550400000|2023-12-14 10:40:00|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5597.8|5591.8|28
1702550700000|2023-12-14 10:45:00|5597.8|5591.8|5594.8|5588.8|5598.8|5592.8|5593.8|5587.8|38
1702551000000|2023-12-14 10:50:00|5593.8|5587.8|5594.8|5588.8|5594.8|5588.8|5592.8|5586.8|59
1702551300000|2023-12-14 10:55:00|5593.8|5587.8|5592.8|5586.8|5593.8|5587.8|5591.8|5585.8|78
1702551600000|2023-12-14 11:00:00|5592.3|5586.3|5590.3|5584.3|5592.3|5586.3|5589.3|5583.3|30
1702551900000|2023-12-14 11:05:00|5589.3|5583.3|5590.3|5584.3|5591.3|5585.3|5589.3|5583.3|36
1702552200000|2023-12-14 11:10:00|5590.8|5584.8|5594.3|5588.3|5594.3|5588.3|5590.3|5584.3|23
1702552500000|2023-12-14 11:15:00|5593.3|5587.3|5592.3|5586.3|5595.3|5589.3|5592.3|5586.3|28
1702552800000|2023-12-14 11:20:00|5592.8|5586.8|5593.3|5587.3|5593.3|5587.3|5592.3|5586.3|36
1702553100000|2023-12-14 11:25:00|5592.8|5586.8|5591.3|5585.3|5593.8|5587.8|5590.3|5584.3|48
1702553400000|2023-12-14 11:30:00|5591.8|5585.8|5589.3|5583.3|5592.3|5586.3|5589.3|5583.3|41
1702553700000|2023-12-14 11:35:00|5589.8|5583.8|5589.3|5583.3|5589.8|5583.8|5588.3|5582.3|49
1702554000000|2023-12-14 11:40:00|5589.8|5583.8|5589.8|5583.8|5591.3|5585.3|5589.3|5583.3|25
1702554300000|2023-12-14 11:45:00|5590.3|5584.3|5589.3|5583.3|5591.3|5585.3|5589.3|5583.3|19
1702554600000|2023-12-14 11:50:00|5589.8|5583.8|5588.3|5582.3|5590.3|5584.3|5587.3|5581.3|38
1702554900000|2023-12-14 11:55:00|5588.8|5582.8|5588.3|5582.3|5589.8|5583.8|5586.8|5580.8|61
1702555200000|2023-12-14 12:00:00|5589.3|5583.3|5593.3|5587.3|5593.3|5587.3|5588.8|5582.8|80
1702555500000|2023-12-14 12:05:00|5594.3|5588.3|5591.3|5585.3|5594.3|5588.3|5590.3|5584.3|53
1702555800000|2023-12-14 12:10:00|5591.8|5585.8|5592.3|5586.3|5592.8|5586.8|5590.3|5584.3|10
1702556100000|2023-12-14 12:15:00|5592.8|5586.8|5595.3|5589.3|5595.8|5589.8|5592.3|5586.3|32
1702556400000|2023-12-14 12:20:00|5595.8|5589.8|5596.3|5590.3|5597.3|5591.3|5594.8|5588.8|45
1702556700000|2023-12-14 12:25:00|5595.8|5589.8|5593.3|5587.3|5596.3|5590.3|5593.3|5587.3|10
1702557000000|2023-12-14 12:30:00|5592.8|5586.8|5593.8|5587.8|5595.3|5589.3|5592.8|5586.8|48
1702557300000|2023-12-14 12:35:00|5594.3|5588.3|5593.3|5587.3|5595.3|5589.3|5593.3|5587.3|30
1702557600000|2023-12-14 12:40:00|5592.8|5586.8|5592.3|5586.3|5594.3|5588.3|5592.3|5586.3|70
1702557900000|2023-12-14 12:45:00|5591.8|5585.8|5595.3|5589.3|5595.8|5589.8|5591.8|5585.8|40
1702558200000|2023-12-14 12:50:00|5594.8|5588.8|5595.3|5589.3|5595.8|5589.8|5594.3|5588.3|39
1702558500000|2023-12-14 12:55:00|5594.8|5588.8|5593.3|5587.3|5596.3|5590.3|5593.3|5587.3|44
1702558800000|2023-12-14 13:00:00|5594.3|5588.3|5593.3|5587.3|5595.8|5589.8|5593.3|5587.3|150
1702559100000|2023-12-14 13:05:00|5592.8|5586.8|5590.3|5584.3|5593.3|5587.3|5588.3|5582.3|155
1702559400000|2023-12-14 13:10:00|5590.8|5584.8|5591.8|5585.8|5593.3|5587.3|5590.8|5584.8|63
1702559700000|2023-12-14 13:15:00|5591.3|5585.3|5590.3|5584.3|5596.8|5590.8|5588.3|5582.3|69
1702560000000|2023-12-14 13:20:00|5590.8|5584.8|5593.3|5587.3|5595.8|5589.8|5590.3|5584.3|63
1702560300000|2023-12-14 13:25:00|5593.8|5587.8|5597.3|5591.3|5600.8|5594.8|5593.3|5587.3|75
1702560600000|2023-12-14 13:30:00|5595.3|5589.3|5595.8|5589.8|5599.3|5593.3|5593.8|5587.8|146
1702560900000|2023-12-14 13:35:00|5595.3|5589.3|5599.3|5593.3|5599.8|5593.8|5594.3|5588.3|29
1702561200000|2023-12-14 13:40:00|5598.8|5592.8|5610.3|5604.3|5611.3|5605.3|5598.3|5592.3|125
1702561500000|2023-12-14 13:45:00|5609.8|5603.8|5613.3|5607.3|5615.3|5609.3|5609.3|5603.3|119
1702561800000|2023-12-14 13:50:00|5612.8|5606.8|5615.3|5609.3|5615.8|5609.8|5608.8|5602.8|154
1702562100000|2023-12-14 13:55:00|5614.3|5608.3|5615.3|5609.3|5617.3|5611.3|5614.3|5608.3|155
1702562400000|2023-12-14 14:00:00|5614.8|5608.8|5617.3|5611.3|5619.3|5613.3|5612.3|5606.3|138
1702562700000|2023-12-14 14:05:00|5617.8|5611.8|5618.3|5612.3|5620.3|5614.3|5617.3|5611.3|328
1702563000000|2023-12-14 14:10:00|5619.3|5613.3|5621.3|5615.3|5621.3|5615.3|5616.8|5610.8|114
1702563300000|2023-12-14 14:15:00|5620.8|5614.8|5617.3|5611.3|5621.3|5615.3|5616.3|5610.3|80
1702563600000|2023-12-14 14:20:00|5616.8|5610.8|5608.8|5602.8|5617.3|5611.3|5607.3|5601.3|323
1702563900000|2023-12-14 14:25:00|5609.3|5603.3|5611.3|5605.3|5613.3|5607.3|5607.3|5601.3|185
1702564200000|2023-12-14 14:30:00|5610.8|5604.8|5641.3|5635.3|5641.3|5635.3|5610.8|5604.8|1645
1702564500000|2023-12-14 14:35:00|5640.8|5634.8|5659.3|5653.3|5659.8|5653.8|5637.3|5631.3|1963
1702564800000|2023-12-14 14:40:00|5658.8|5652.8|5671.3|5665.3|5673.3|5667.3|5657.3|5651.3|1504
1702565100000|2023-12-14 14:45:00|5670.3|5664.3|5671.3|5665.3|5685.3|5679.3|5667.3|5661.3|1448
1702565400000|2023-12-14 14:50:00|5671.8|5665.8|5682.3|5676.3|5684.3|5678.3|5668.3|5662.3|844
1702565700000|2023-12-14 14:55:00|5683.3|5677.3|5687.3|5681.3|5690.3|5684.3|5677.3|5671.3|894
1702566000000|2023-12-14 15:00:00|5686.3|5680.3|5677.3|5671.3|5695.3|5689.3|5677.3|5671.3|1084
1702566300000|2023-12-14 15:05:00|5677.8|5671.8|5673.3|5667.3|5677.8|5671.8|5667.3|5661.3|937
1702566600000|2023-12-14 15:10:00|5673.8|5667.8|5668.3|5662.3|5679.8|5673.8|5668.3|5662.3|666
1702566900000|2023-12-14 15:15:00|5669.3|5663.3|5662.3|5656.3|5670.3|5664.3|5661.3|5655.3|847
1702567200000|2023-12-14 15:20:00|5663.3|5657.3|5666.3|5660.3|5667.3|5661.3|5657.3|5651.3|677
1702567500000|2023-12-14 15:25:00|5665.3|5659.3|5668.8|5662.8|5671.3|5665.3|5662.3|5656.3|276
1702567800000|2023-12-14 15:30:00|5669.3|5663.3|5676.3|5670.3|5677.3|5671.3|5666.8|5660.8|384
1702568100000|2023-12-14 15:35:00|5675.3|5669.3|5673.8|5667.8|5678.3|5672.3|5669.3|5663.3|400
1702568400000|2023-12-14 15:40:00|5674.3|5668.3|5671.3|5665.3|5676.3|5670.3|5669.3|5663.3|396
1702568700000|2023-12-14 15:45:00|5671.8|5665.8|5678.3|5672.3|5678.3|5672.3|5671.3|5665.3|320
1702569000000|2023-12-14 15:50:00|5678.8|5672.8|5679.3|5673.3|5681.3|5675.3|5677.3|5671.3|207
1702569300000|2023-12-14 15:55:00|5678.8|5672.8|5679.8|5673.8|5682.3|5676.3|5674.3|5668.3|254
1702569600000|2023-12-14 16:00:00|5679.3|5673.3|5680.3|5674.3|5682.3|5676.3|5677.3|5671.3|236
1702569900000|2023-12-14 16:05:00|5680.8|5674.8|5687.3|5681.3|5687.3|5681.3|5679.8|5673.8|386
1702570200000|2023-12-14 16:10:00|5687.8|5681.8|5692.3|5686.3|5695.3|5689.3|5687.3|5681.3|690
1702570500000|2023-12-14 16:15:00|5691.8|5685.8|5690.3|5684.3|5692.3|5686.3|5685.3|5679.3|542
1702570800000|2023-12-14 16:20:00|5689.8|5683.8|5690.3|5684.3|5692.3|5686.3|5686.8|5680.8|238
1702571100000|2023-12-14 16:25:00|5690.8|5684.8|5693.3|5687.3|5693.8|5687.8|5688.3|5682.3|200
1702571400000|2023-12-14 16:30:00|5692.8|5686.8|5686.3|5680.3|5694.3|5688.3|5683.3|5677.3|491
1702571700000|2023-12-14 16:35:00|5685.8|5679.8|5680.3|5674.3|5689.3|5683.3|5677.3|5671.3|376
1702572000000|2023-12-14 16:40:00|5679.8|5673.8|5675.3|5669.3|5682.3|5676.3|5674.3|5668.3|271
1702572300000|2023-12-14 16:45:00|5674.8|5668.8|5679.3|5673.3|5680.8|5674.8|5673.3|5667.3|204
1702572600000|2023-12-14 16:50:00|5679.8|5673.8|5684.3|5678.3|5684.3|5678.3|5679.3|5673.3|175
1702572900000|2023-12-14 16:55:00|5683.8|5677.8|5684.8|5678.8|5687.3|5681.3|5683.3|5677.3|129
1702573200000|2023-12-14 17:00:00|5683.8|5677.8|5687.8|5681.8|5690.8|5684.8|5682.8|5676.8|190
1702573500000|2023-12-14 17:05:00|5686.8|5680.8|5690.8|5684.8|5690.8|5684.8|5686.8|5680.8|494
1702573800000|2023-12-14 17:10:00|5691.8|5685.8|5694.8|5688.8|5694.8|5688.8|5689.8|5683.8|649
1702574100000|2023-12-14 17:15:00|5693.8|5687.8|5691.8|5685.8|5694.8|5688.8|5691.8|5685.8|170
1702574400000|2023-12-14 17:20:00|5692.8|5686.8|5687.8|5681.8|5693.8|5687.8|5687.8|5681.8|121
1702574700000|2023-12-14 17:25:00|5688.8|5682.8|5687.8|5681.8|5689.8|5683.8|5687.8|5681.8|91
1702575000000|2023-12-14 17:30:00|5688.8|5682.8|5689.8|5683.8|5691.8|5685.8|5688.8|5682.8|116
1702575300000|2023-12-14 17:35:00|5690.8|5684.8|5688.8|5682.8|5690.8|5684.8|5687.8|5681.8|130
1702575600000|2023-12-14 17:40:00|5689.8|5683.8|5690.8|5684.8|5691.8|5685.8|5689.8|5683.8|100
1702575900000|2023-12-14 17:45:00|5689.8|5683.8|5694.8|5688.8|5694.8|5688.8|5689.8|5683.8|182
1702576200000|2023-12-14 17:50:00|5693.8|5687.8|5690.8|5684.8|5693.8|5687.8|5689.8|5683.8|184
1702576500000|2023-12-14 17:55:00|5689.8|5683.8|5685.8|5679.8|5689.8|5683.8|5684.8|5678.8|240
1702576800000|2023-12-14 18:00:00|5684.8|5678.8|5678.8|5672.8|5684.8|5678.8|5677.8|5671.8|152
1702577100000|2023-12-14 18:05:00|5677.8|5671.8|5676.8|5670.8|5678.8|5672.8|5676.8|5670.8|157
1702577400000|2023-12-14 18:10:00|5677.8|5671.8|5678.8|5672.8|5681.8|5675.8|5677.8|5671.8|114
1702577700000|2023-12-14 18:15:00|5680.8|5674.8|5679.8|5673.8|5681.8|5675.8|5679.8|5673.8|85
1702578000000|2023-12-14 18:20:00|5678.8|5672.8|5676.8|5670.8|5680.8|5674.8|5675.8|5669.8|143
1702578300000|2023-12-14 18:25:00|5677.8|5671.8|5673.8|5667.8|5678.8|5672.8|5673.8|5667.8|152
1702578600000|2023-12-14 18:30:00|5674.8|5668.8|5672.8|5666.8|5675.8|5669.8|5671.8|5665.8|165
1702578900000|2023-12-14 18:35:00|5671.8|5665.8|5668.8|5662.8|5671.8|5665.8|5665.8|5659.8|302
1702579200000|2023-12-14 18:40:00|5669.8|5663.8|5670.8|5664.8|5672.8|5666.8|5667.8|5661.8|333
1702579500000|2023-12-14 18:45:00|5669.8|5663.8|5669.8|5663.8|5670.8|5664.8|5666.8|5660.8|501
1702579800000|2023-12-14 18:50:00|5668.8|5662.8|5660.8|5654.8|5669.8|5663.8|5659.8|5653.8|455
1702580100000|2023-12-14 18:55:00|5661.8|5655.8|5670.7|5652.7|5670.7|5659.8|5658.8|5652.7|577
1702580400000|2023-12-14 19:00:00|5670.8|5652.8|5674.5|5656.5|5675|5657|5670.8|5652.8|0
1702580700000|2023-12-14 19:05:00|5674.6|5656.6|5674.6|5656.6|5675.7|5657.7|5674.5|5656.5|0
1702581000000|2023-12-14 19:10:00|5674.5|5656.5|5680.4|5662.4|5680.6|5662.6|5674.3|5656.3|0
1702581300000|2023-12-14 19:15:00|5680.5|5662.5|5683|5665|5683.3|5665.3|5680.3|5662.3|0
1702581600000|2023-12-14 19:20:00|5683.1|5665.1|5685.1|5667.1|5685.1|5667.1|5683|5665|0
1702581900000|2023-12-14 19:25:00|5685.2|5667.2|5691.2|5673.2|5691.9|5673.9|5685|5667|0
1702582200000|2023-12-14 19:30:00|5692|5674|5691.3|5673.3|5692.3|5674.3|5690.9|5672.9|0
1702582500000|2023-12-14 19:35:00|5692.2|5674.2|5689.2|5671.2|5692.2|5674.2|5688.4|5670.4|0
1702582800000|2023-12-14 19:40:00|5689.3|5671.3|5691.3|5673.3|5691.4|5673.4|5689|5671|0
1702583100000|2023-12-14 19:45:00|5691.4|5673.4|5690|5672|5691.4|5673.4|5689.7|5671.7|0
1702583400000|2023-12-14 19:50:00|5689.9|5671.9|5688|5670|5690|5672|5687.9|5669.9|0
1702583700000|2023-12-14 19:55:00|5687.9|5669.9|5690.8|5672.8|5690.9|5672.9|5687.9|5669.9|0
1702584000000|2023-12-14 20:00:00|5690.9|5672.9|5692.9|5674.9|5693.6|5675.6|5690.8|5672.8|0
1702584300000|2023-12-14 20:05:00|5692.8|5674.8|5694.9|5676.9|5695|5677|5692|5674|0
1702584600000|2023-12-14 20:10:00|5694.8|5676.8|5699.1|5681.1|5701.8|5683.8|5694.8|5676.8|0
1702584900000|2023-12-14 20:15:00|5699|5681|5698.6|5680.6|5699|5681|5698|5680|0
1702585200000|2023-12-14 20:20:00|5698.7|5680.7|5702.1|5684.1|5702.2|5684.2|5698.5|5680.5|0
1702585500000|2023-12-14 20:25:00|5702.2|5684.2|5701.8|5683.8|5703.1|5685.1|5701.7|5683.7|0
1702585800000|2023-12-14 20:30:00|5701.9|5683.9|5699.9|5681.9|5702.9|5684.9|5699.9|5681.9|0
1702586100000|2023-12-14 20:35:00|5699.8|5681.8|5702.8|5684.8|5703.4|5685.4|5699.5|5681.5|0
1702586400000|2023-12-14 20:40:00|5702.9|5684.9|5699.9|5681.9|5702.9|5684.9|5698.9|5680.9|0
1702586700000|2023-12-14 20:45:00|5700.8|5682.8|5698.5|5680.5|5701|5683|5697.4|5679.4|0
1702587000000|2023-12-14 20:50:00|5698.6|5680.6|5698.7|5680.7|5700.9|5682.9|5698.6|5680.6|0
1702587300000|2023-12-14 20:55:00|5698.8|5680.8|5702.5|5684.5|5705.4|5687.4|5698|5680|0
1702587600000|2023-12-14 21:00:00|5702.6|5684.6|5700.3|5682.3|5703.4|5685.4|5699.7|5681.7|0
1702587900000|2023-12-14 21:05:00|5700.2|5682.2|5699.5|5681.5|5700.5|5682.5|5699.3|5681.3|0
1702588200000|2023-12-14 21:10:00|5699.6|5681.6|5698.5|5680.5|5699.7|5681.7|5698.5|5680.5|0
1702588500000|2023-12-14 21:15:00|5698.7|5680.7|5698.9|5680.9|5699.3|5681.3|5698.5|5680.5|0
1702588800000|2023-12-14 21:20:00|5698.7|5680.7|5698.1|5680.1|5698.8|5680.8|5697.1|5679.1|0
1702589100000|2023-12-14 21:25:00|5698.6|5680.6|5690.7|5672.7|5698.6|5680.6|5690.7|5672.7|0
1702589400000|2023-12-14 21:30:00|5690.8|5672.8|5690.8|5672.8|5691.2|5673.2|5690.7|5672.7|0
1702589700000|2023-12-14 21:35:00|5690.9|5672.9|5690.6|5672.6|5691.1|5673.1|5690.5|5672.5|0
1702590000000|2023-12-14 21:40:00|5690.8|5672.8|5691.2|5673.2|5691.4|5673.4|5690.6|5672.6|0
1702590300000|2023-12-14 21:45:00|5691|5673|5691.3|5673.3|5691.3|5673.3|5690.7|5672.7|0
1702590600000|2023-12-14 21:50:00|5691.2|5673.2|5691.1|5673.1|5691.5|5673.5|5691.1|5673.1|0
1702590900000|2023-12-14 21:55:00|5690.9|5672.9|5690.6|5672.6|5691.5|5673.5|5690.3|5672.3|0
1702591200000|2023-12-14 22:00:00|5690.9|5672.9|5690.3|5672.3|5690.9|5672.9|5690.3|5672.3|0
1702591500000|2023-12-14 22:05:00|5690.4|5672.4|5690.9|5672.9|5690.9|5672.9|5690.3|5672.3|0
1702591800000|2023-12-14 22:10:00|5690.5|5672.5|5690.9|5672.9|5690.9|5672.9|5690.3|5672.3|0
1702592100000|2023-12-14 22:15:00|5691.1|5673.1|5691.5|5673.5|5691.5|5673.5|5690.8|5672.8|0
1702592400000|2023-12-14 22:20:00|5691.3|5673.3|5690.8|5672.8|5691.4|5673.4|5690.5|5672.5|0
1702592700000|2023-12-14 22:25:00|5690.9|5672.9|5690.4|5672.4|5690.9|5672.9|5690.2|5672.2|0
1702593000000|2023-12-14 22:30:00|5690.3|5672.3|5690.3|5672.3|5690.3|5672.3|5690.3|5672.3|0
1702593300000|2023-12-14 22:35:00|5690.2|5672.2|5690.2|5672.2|5690.2|5672.2|5690.1|5672.1|0
1702593600000|2023-12-14 22:40:00|5690.3|5672.3|5690.2|5672.2|5690.4|5672.4|5690.2|5672.2|0
1702593900000|2023-12-14 22:45:00|5690.3|5672.3|5690|5672|5690.4|5672.4|5690|5672|0
1702594200000|2023-12-14 22:50:00|5690.4|5672.4|5690.3|5672.3|5690.5|5672.5|5690|5672|0
1702594500000|2023-12-14 22:55:00|5690.2|5672.2|5690.2|5672.2|5690.3|5672.3|5690.1|5672.1|0
1702594800000|2023-12-14 23:00:00|5689.9|5671.9|5689.6|5671.6|5691.3|5673.3|5689.4|5671.4|0
1702595100000|2023-12-14 23:05:00|5689.7|5671.7|5688.9|5670.9|5690.1|5672.1|5688.6|5670.6|0
1702595400000|2023-12-14 23:10:00|5689|5671|5689.7|5671.7|5689.7|5671.7|5689|5671|0
1702595700000|2023-12-14 23:15:00|5690|5672|5691.1|5673.1|5691.1|5673.1|5690|5672|0
1702596000000|2023-12-14 23:20:00|5691.3|5673.3|5691.5|5673.5|5691.7|5673.7|5691.1|5673.1|0
1702596300000|2023-12-14 23:25:00|5691.6|5673.6|5692.5|5674.5|5692.9|5674.9|5691.6|5673.6|0
1702596600000|2023-12-14 23:30:00|5692.7|5674.7|5692.7|5674.7|5692.9|5674.9|5692.3|5674.3|0
1702596900000|2023-12-14 23:35:00|5692.6|5674.6|5693.1|5675.1|5693.1|5675.1|5692.3|5674.3|0
1702597200000|2023-12-14 23:40:00|5693.2|5675.2|5693.3|5675.3|5693.7|5675.7|5693.1|5675.1|0
1702597500000|2023-12-14 23:45:00|5693.4|5675.4|5693.5|5675.5|5693.9|5675.9|5693.3|5675.3|0
1702597800000|2023-12-14 23:50:00|5693.7|5675.7|5693.9|5675.9|5694.1|5676.1|5693.7|5675.7|0
1702598100000|2023-12-14 23:55:00|5693.7|5675.7|5693.7|5675.7|5693.9|5675.9|5693.5|5675.5|0
1702598400000|2023-12-15 00:00:00|5693.8|5675.8|5695.1|5677.1|5695.3|5677.3|5693.7|5675.7|0
1702598700000|2023-12-15 00:05:00|5695.2|5677.2|5695.5|5677.5|5695.5|5677.5|5694.9|5676.9|0
1702599000000|2023-12-15 00:10:00|5695.6|5677.6|5695.6|5677.6|5695.7|5677.7|5695.1|5677.1|0
1702599300000|2023-12-15 00:15:00|5695.5|5677.5|5698.1|5680.1|5699.3|5681.3|5695.5|5677.5|0
1702599600000|2023-12-15 00:20:00|5698|5680|5697|5679|5698.2|5680.2|5696.2|5678.2|0
1702599900000|2023-12-15 00:25:00|5697.1|5679.1|5696.5|5678.5|5697.2|5679.2|5696.5|5678.5|0
1702600200000|2023-12-15 00:30:00|5696.7|5678.7|5696.9|5678.9|5697.3|5679.3|5696.5|5678.5|0
1702600500000|2023-12-15 00:35:00|5696.8|5678.8|5697|5679|5697|5679|5696.4|5678.4|0
1702600800000|2023-12-15 00:40:00|5697.2|5679.2|5697.3|5679.3|5697.8|5679.8|5697.1|5679.1|0
1702601100000|2023-12-15 00:45:00|5697.2|5679.2|5691.4|5673.4|5697.3|5679.3|5691.2|5673.2|0
1702601400000|2023-12-15 00:50:00|5691.5|5673.5|5691.4|5673.4|5691.8|5673.8|5691.1|5673.1|0
1702601700000|2023-12-15 00:55:00|5691.5|5673.5|5686.7|5668.7|5692.1|5674.1|5686.1|5668.1|0
1702602000000|2023-12-15 01:00:00|5686.8|5668.8|5685.9|5667.9|5687.1|5669.1|5685.5|5667.5|0
1702602300000|2023-12-15 01:05:00|5685.8|5667.8|5684.3|5666.3|5685.9|5667.9|5683.7|5665.7|0
1702602600000|2023-12-15 01:10:00|5684.2|5666.2|5690|5672|5690.2|5672.2|5683.9|5665.9|0
1702602900000|2023-12-15 01:15:00|5693.4|5687.4|5673.4|5667.4|5693.4|5687.4|5669.4|5663.4|2334
1702603200000|2023-12-15 01:20:00|5672.4|5666.4|5681.4|5675.4|5682.4|5676.4|5665.4|5659.4|1972
1702603500000|2023-12-15 01:25:00|5680.4|5674.4|5680.4|5674.4|5682.4|5676.4|5674.4|5668.4|1017
1702603800000|2023-12-15 01:30:00|5678.4|5672.4|5683.4|5677.4|5694.4|5688.4|5666.4|5660.4|6827
1702604100000|2023-12-15 01:35:00|5684.4|5678.4|5675.4|5669.4|5688.4|5682.4|5661.4|5655.4|3683
1702604400000|2023-12-15 01:40:00|5676.4|5670.4|5677.4|5671.4|5682.4|5676.4|5670.4|5664.4|2216
1702604700000|2023-12-15 01:45:00|5678.4|5672.4|5695.4|5689.4|5699.4|5693.4|5678.4|5672.4|2635
1702605000000|2023-12-15 01:50:00|5697.4|5691.4|5677.4|5671.4|5700.4|5694.4|5675.4|5669.4|1730
1702605300000|2023-12-15 01:55:00|5678.4|5672.4|5688.4|5682.4|5690.4|5684.4|5669.4|5663.4|1818
1702605600000|2023-12-15 02:00:00|5689.4|5683.4|5696.4|5690.4|5697.4|5691.4|5687.4|5681.4|2084
1702605900000|2023-12-15 02:05:00|5697.4|5691.4|5709.4|5703.4|5711.4|5705.4|5689.4|5683.4|2259
1702606200000|2023-12-15 02:10:00|5708.4|5702.4|5721.4|5715.4|5721.4|5715.4|5704.4|5698.4|3183
1702606500000|2023-12-15 02:15:00|5722.4|5716.4|5751.4|5745.4|5752.4|5746.4|5720.4|5714.4|4563
1702606800000|2023-12-15 02:20:00|5752.4|5746.4|5757.4|5751.4|5759.4|5753.4|5740.4|5734.4|6626
1702607100000|2023-12-15 02:25:00|5755.4|5749.4|5776.4|5770.4|5776.4|5770.4|5752.4|5746.4|2492
1702607400000|2023-12-15 02:30:00|5775.4|5769.4|5772.4|5766.4|5780.4|5774.4|5768.4|5762.4|2815
1702607700000|2023-12-15 02:35:00|5773.4|5767.4|5775.4|5769.4|5792.4|5786.4|5770.4|5764.4|2900
1702608000000|2023-12-15 02:40:00|5776.4|5770.4|5782.4|5776.4|5790.4|5784.4|5773.4|5767.4|3669
1702608300000|2023-12-15 02:45:00|5783.4|5777.4|5776.4|5770.4|5787.4|5781.4|5774.4|5768.4|2120
1702608600000|2023-12-15 02:50:00|5777.4|5771.4|5770.4|5764.4|5780.4|5774.4|5770.4|5764.4|2306
1702608900000|2023-12-15 02:55:00|5771.4|5765.4|5774.4|5768.4|5781.4|5775.4|5770.4|5764.4|2012
1702609200000|2023-12-15 03:00:00|5775.4|5769.4|5757.4|5751.4|5775.4|5769.4|5757.4|5751.4|2567
1702609500000|2023-12-15 03:05:00|5759.4|5753.4|5767.4|5761.4|5767.4|5761.4|5758.4|5752.4|1145
1702609800000|2023-12-15 03:10:00|5768.4|5762.4|5763.4|5757.4|5774.4|5768.4|5763.4|5757.4|1372
1702610100000|2023-12-15 03:15:00|5764.4|5758.4|5769.4|5763.4|5772.4|5766.4|5764.4|5758.4|1568
1702610400000|2023-12-15 03:20:00|5771.4|5765.4|5778.4|5772.4|5780.4|5774.4|5765.4|5759.4|2215
1702610700000|2023-12-15 03:25:00|5779.4|5773.4|5772.4|5766.4|5783.4|5777.4|5771.4|5765.4|1454
1702611000000|2023-12-15 03:30:00|5775.4|5769.4|5780.4|5774.4|5783.4|5777.4|5773.4|5767.4|1223
1702611300000|2023-12-15 03:35:00|5779.4|5773.4|5769.4|5763.4|5781.4|5775.4|5768.4|5762.4|946
1702611600000|2023-12-15 03:40:00|5768.4|5762.4|5769.4|5763.4|5774.4|5768.4|5766.4|5760.4|5708
1702611900000|2023-12-15 03:45:00|5770.4|5764.4|5772.4|5766.4|5775.4|5769.4|5770.4|5764.4|797
1702612200000|2023-12-15 03:50:00|5773.4|5767.4|5759.4|5753.4|5774.4|5768.4|5759.4|5753.4|2399
1702612500000|2023-12-15 03:55:00|5760.4|5754.4|5764.4|5758.4|5764.4|5758.4|5757.4|5751.4|2133
1702612800000|2023-12-15 04:00:00|5767.7|5749.7|5769.5|5751.5|5769.6|5751.6|5767|5749|11
1702613100000|2023-12-15 04:05:00|5769.4|5751.4|5769.5|5751.5|5769.7|5751.7|5769.4|5751.4|0
1702613400000|2023-12-15 04:10:00|5769.7|5751.7|5770|5752|5770.2|5752.2|5769.7|5751.7|0
1702613700000|2023-12-15 04:15:00|5769.9|5751.9|5769.9|5751.9|5770|5752|5769.5|5751.5|0
1702614000000|2023-12-15 04:20:00|5770|5752|5769.9|5751.9|5770.1|5752.1|5769.7|5751.7|0
1702614300000|2023-12-15 04:25:00|5769.8|5751.8|5770.1|5752.1|5770.3|5752.3|5769.7|5751.7|0
1702614600000|2023-12-15 04:30:00|5770.2|5752.2|5770.1|5752.1|5770.3|5752.3|5770.1|5752.1|0
1702614900000|2023-12-15 04:35:00|5770.3|5752.3|5770.1|5752.1|5770.3|5752.3|5770.1|5752.1|0
1702615200000|2023-12-15 04:40:00|5769.9|5751.9|5770.3|5752.3|5770.4|5752.4|5769.9|5751.9|0
1702615500000|2023-12-15 04:45:00|5770.4|5752.4|5769.6|5751.6|5770.4|5752.4|5769.6|5751.6|0
1702615800000|2023-12-15 04:50:00|5769.7|5751.7|5769.8|5751.8|5769.8|5751.8|5769.6|5751.6|0
1702616100000|2023-12-15 04:55:00|5769.6|5751.6|5770.3|5752.3|5770.3|5752.3|5769.6|5751.6|0
1702616400000|2023-12-15 05:00:00|5770.4|5752.4|5733.4|5727.4|5770.4|5761.4|5731.4|5725.4|2878
1702616700000|2023-12-15 05:05:00|5734.4|5728.4|5729.4|5723.4|5735.4|5729.4|5720.4|5714.4|2188
1702617000000|2023-12-15 05:10:00|5728.4|5722.4|5725.4|5719.4|5734.4|5728.4|5720.4|5714.4|1714
1702617300000|2023-12-15 05:15:00|5726.4|5720.4|5719.4|5713.4|5730.4|5724.4|5719.4|5713.4|1785
1702617600000|2023-12-15 05:20:00|5718.4|5712.4|5714.4|5708.4|5721.4|5715.4|5703.4|5697.4|4104
1702617900000|2023-12-15 05:25:00|5713.4|5707.4|5706.4|5700.4|5713.4|5707.4|5694.4|5688.4|6017
1702618200000|2023-12-15 05:30:00|5707.4|5701.4|5698.4|5692.4|5709.4|5703.4|5698.4|5692.4|4566
1702618500000|2023-12-15 05:35:00|5699.4|5693.4|5698.4|5692.4|5703.4|5697.4|5692.4|5686.4|1971
1702618800000|2023-12-15 05:40:00|5699.4|5693.4|5708.4|5702.4|5713.4|5707.4|5697.4|5691.4|5126
1702619100000|2023-12-15 05:45:00|5709.4|5703.4|5703.4|5697.4|5709.4|5703.4|5701.4|5695.4|890
1702619400000|2023-12-15 05:50:00|5702.4|5696.4|5701.4|5695.4|5707.4|5701.4|5696.4|5690.4|1991
1702619700000|2023-12-15 05:55:00|5702.4|5696.4|5700.4|5694.4|5708.4|5702.4|5700.4|5694.4|705
1702620000000|2023-12-15 06:00:00|5702.4|5696.4|5708.4|5702.4|5714.4|5708.4|5698.4|5692.4|1127
1702620300000|2023-12-15 06:05:00|5709.4|5703.4|5718.4|5712.4|5720.4|5714.4|5708.4|5702.4|902
1702620600000|2023-12-15 06:10:00|5717.4|5711.4|5715.4|5709.4|5717.4|5711.4|5711.4|5705.4|624
1702620900000|2023-12-15 06:15:00|5716.4|5710.4|5707.4|5701.4|5716.4|5710.4|5707.4|5701.4|1095
1702621200000|2023-12-15 06:20:00|5708.4|5702.4|5702.4|5696.4|5712.4|5706.4|5701.4|5695.4|986
1702621500000|2023-12-15 06:25:00|5701.4|5695.4|5686.4|5680.4|5701.4|5695.4|5684.4|5678.4|8348
1702621800000|2023-12-15 06:30:00|5687.4|5681.4|5693.4|5687.4|5696.4|5690.4|5683.4|5677.4|2385
1702622100000|2023-12-15 06:35:00|5694.4|5688.4|5700.4|5694.4|5704.4|5698.4|5694.4|5688.4|1608
1702622400000|2023-12-15 06:40:00|5701.4|5695.4|5694.4|5688.4|5701.4|5695.4|5691.4|5685.4|742
1702622700000|2023-12-15 06:45:00|5695.4|5689.4|5700.4|5694.4|5701.4|5695.4|5693.4|5687.4|482
1702623000000|2023-12-15 06:50:00|5699.4|5693.4|5709.4|5703.4|5709.4|5703.4|5699.4|5693.4|1852
1702623300000|2023-12-15 06:55:00|5710.4|5704.4|5709.4|5703.4|5713.4|5707.4|5707.4|5701.4|698
1702623600000|2023-12-15 07:00:00|5708.4|5702.4|5709.4|5703.4|5714.4|5708.4|5704.4|5698.4|1203
1702623900000|2023-12-15 07:05:00|5710.4|5704.4|5704.4|5698.4|5711.4|5705.4|5704.4|5698.4|1142
1702624200000|2023-12-15 07:10:00|5705.4|5699.4|5711.4|5705.4|5711.4|5705.4|5703.4|5697.4|1078
1702624500000|2023-12-15 07:15:00|5712.4|5706.4|5707.4|5701.4|5712.4|5706.4|5705.4|5699.4|1175
1702624800000|2023-12-15 07:20:00|5706.4|5700.4|5703.4|5697.4|5707.4|5701.4|5702.4|5696.4|961
1702625100000|2023-12-15 07:25:00|5704.4|5698.4|5715.4|5709.4|5716.4|5710.4|5704.4|5698.4|1179
1702625400000|2023-12-15 07:30:00|5716.4|5710.4|5718.4|5712.4|5719.4|5713.4|5713.4|5707.4|1331
1702625700000|2023-12-15 07:35:00|5717.4|5711.4|5713.4|5707.4|5718.4|5712.4|5712.4|5706.4|1180
1702626000000|2023-12-15 07:40:00|5712.4|5706.4|5720.4|5714.4|5721.4|5715.4|5712.4|5706.4|2153
1702626300000|2023-12-15 07:45:00|5721.4|5715.4|5719.4|5713.4|5726.4|5720.4|5718.4|5712.4|3290
1702626600000|2023-12-15 07:50:00|5718.4|5712.4|5716.4|5710.4|5720.4|5714.4|5713.4|5707.4|2659
1702626900000|2023-12-15 07:55:00|5715.4|5709.4|5712.4|5706.4|5715.4|5709.4|5710.4|5704.4|3619
1702627200000|2023-12-15 08:00:00|5710.4|5704.4|5705.4|5699.4|5712.4|5706.4|5702.4|5696.4|5001
1702627500000|2023-12-15 08:05:00|5706.4|5700.4|5702.4|5696.4|5707.4|5701.4|5700.4|5694.4|7311
1702627800000|2023-12-15 08:10:00|5703.4|5697.4|5705.4|5699.4|5708.4|5702.4|5703.4|5697.4|3712
1702628100000|2023-12-15 08:15:00|5706.4|5700.4|5705.4|5699.4|5707.4|5701.4|5702.4|5696.4|3719
1702628400000|2023-12-15 08:20:00|5704.4|5698.4|5704.4|5698.4|5706.4|5700.4|5701.4|5695.4|3933
1702628700000|2023-12-15 08:25:00|5703.4|5697.4|5706.4|5700.4|5710.4|5704.4|5702.4|5696.4|1946
1702629000000|2023-12-15 08:30:00|5711.5|5693.5|5711.9|5693.9|5712.7|5694.7|5711.4|5693.4|1888
1702629300000|2023-12-15 08:35:00|5712|5694|5710.8|5692.8|5712|5694|5710.2|5692.2|177
1702629600000|2023-12-15 08:40:00|5711|5693|5712.1|5694.1|5712.7|5694.7|5710.8|5692.8|66
1702629900000|2023-12-15 08:45:00|5712|5694|5711.1|5693.1|5712.1|5694.1|5711.1|5693.1|0
1702630200000|2023-12-15 08:50:00|5711.2|5693.2|5713.2|5695.2|5713.2|5695.2|5710.9|5692.9|0
1702630500000|2023-12-15 08:55:00|5713.4|5695.4|5713.7|5695.7|5714|5696|5713.2|5695.2|0
1702630800000|2023-12-15 09:00:00|5713.5|5695.5|5711.8|5693.8|5713.7|5695.7|5711.6|5693.6|0
1702631100000|2023-12-15 09:05:00|5711.7|5693.7|5713|5695|5713.1|5695.1|5711.3|5693.3|0
1702631400000|2023-12-15 09:10:00|5712.9|5694.9|5713.6|5695.6|5713.7|5695.7|5712.7|5694.7|0
1702631700000|2023-12-15 09:15:00|5707.4|5701.4|5701.4|5695.4|5709.4|5703.4|5699.4|5693.4|656
1702632000000|2023-12-15 09:20:00|5702.4|5696.4|5704.4|5698.4|5705.4|5699.4|5700.4|5694.4|335
1702632300000|2023-12-15 09:25:00|5703.4|5697.4|5703.4|5697.4|5706.4|5700.4|5703.4|5697.4|174
1702632600000|2023-12-15 09:30:00|5704.4|5698.4|5700.4|5694.4|5704.4|5698.4|5698.4|5692.4|331
1702632900000|2023-12-15 09:35:00|5699.4|5693.4|5703.4|5697.4|5704.4|5698.4|5699.4|5693.4|309
1702633200000|2023-12-15 09:40:00|5702.4|5696.4|5701.4|5695.4|5702.4|5696.4|5699.4|5693.4|170
1702633500000|2023-12-15 09:45:00|5702.4|5696.4|5708.4|5702.4|5708.4|5702.4|5701.4|5695.4|441
1702633800000|2023-12-15 09:50:00|5707.4|5701.4|5707.4|5701.4|5710.4|5704.4|5706.4|5700.4|673
1702634100000|2023-12-15 09:55:00|5708.4|5702.4|5708.4|5702.4|5709.4|5703.4|5707.4|5701.4|78
1702634400000|2023-12-15 10:00:00|5707.4|5701.4|5714.4|5708.4|5716.4|5710.4|5707.4|5701.4|1187
1702634700000|2023-12-15 10:05:00|5715.4|5709.4|5718.4|5712.4|5720.4|5714.4|5710.4|5704.4|1165
1702635000000|2023-12-15 10:10:00|5719.4|5713.4|5714.4|5708.4|5719.4|5713.4|5712.4|5706.4|942
1702635300000|2023-12-15 10:15:00|5713.4|5707.4|5711.4|5705.4|5713.4|5707.4|5709.4|5703.4|87
1702635600000|2023-12-15 10:20:00|5710.4|5704.4|5711.4|5705.4|5713.4|5707.4|5707.4|5701.4|901
1702635900000|2023-12-15 10:25:00|5710.4|5704.4|5711.4|5705.4|5712.4|5706.4|5710.4|5704.4|122
1702636200000|2023-12-15 10:30:00|5712.4|5706.4|5707.4|5701.4|5713.4|5707.4|5707.4|5701.4|124
1702636500000|2023-12-15 10:35:00|5708.4|5702.4|5707.4|5701.4|5709.4|5703.4|5705.4|5699.4|54
1702636800000|2023-12-15 10:40:00|5706.4|5700.4|5708.4|5702.4|5709.4|5703.4|5705.4|5699.4|114
1702637100000|2023-12-15 10:45:00|5709.4|5703.4|5711.4|5705.4|5711.4|5705.4|5707.4|5701.4|71
1702637400000|2023-12-15 10:50:00|5710.4|5704.4|5709.4|5703.4|5712.4|5706.4|5709.4|5703.4|94
1702637700000|2023-12-15 10:55:00|5710.4|5704.4|5709.4|5703.4|5711.4|5705.4|5709.4|5703.4|40
1702638000000|2023-12-15 11:00:00|5710.4|5704.4|5708.9|5702.9|5710.4|5704.4|5708.4|5702.4|21
1702638300000|2023-12-15 11:05:00|5709.4|5703.4|5710.9|5704.9|5711.4|5705.4|5709.4|5703.4|115
1702638600000|2023-12-15 11:10:00|5710.4|5704.4|5713.4|5707.4|5713.9|5707.9|5709.9|5703.9|71
1702638900000|2023-12-15 11:15:00|5712.9|5706.9|5713.9|5707.9|5714.9|5708.9|5712.9|5706.9|37
1702639200000|2023-12-15 11:20:00|5712.9|5706.9|5711.9|5705.9|5713.9|5707.9|5711.9|5705.9|38
1702639500000|2023-12-15 11:25:00|5712.4|5706.4|5711.9|5705.9|5713.9|5707.9|5711.9|5705.9|45
1702639800000|2023-12-15 11:30:00|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5711.9|5705.9|46
1702640100000|2023-12-15 11:35:00|5711.9|5705.9|5712.9|5706.9|5712.9|5706.9|5711.9|5705.9|54
1702640400000|2023-12-15 11:40:00|5713.4|5707.4|5712.9|5706.9|5714.9|5708.9|5712.9|5706.9|51
1702640700000|2023-12-15 11:45:00|5713.9|5707.9|5717.9|5711.9|5718.9|5712.9|5713.9|5707.9|71
1702641000000|2023-12-15 11:50:00|5716.9|5710.9|5719.9|5713.9|5721.9|5715.9|5716.9|5710.9|159
1702641300000|2023-12-15 11:55:00|5720.9|5714.9|5720.9|5714.9|5720.9|5714.9|5719.9|5713.9|54
1702641600000|2023-12-15 12:00:00|5721.9|5715.9|5722.9|5716.9|5722.9|5716.9|5719.9|5713.9|96
1702641900000|2023-12-15 12:05:00|5722.4|5716.4|5721.9|5715.9|5722.9|5716.9|5720.9|5714.9|160
1702642200000|2023-12-15 12:10:00|5721.4|5715.4|5721.9|5715.9|5723.9|5717.9|5719.9|5713.9|322
1702642500000|2023-12-15 12:15:00|5720.9|5714.9|5723.9|5717.9|5725.4|5719.4|5720.9|5714.9|115
1702642800000|2023-12-15 12:20:00|5723.4|5717.4|5721.9|5715.9|5723.9|5717.9|5721.9|5715.9|135
1702643100000|2023-12-15 12:25:00|5722.9|5716.9|5721.4|5715.4|5723.9|5717.9|5719.9|5713.9|333
1702643400000|2023-12-15 12:30:00|5721.9|5715.9|5719.9|5713.9|5721.9|5715.9|5718.9|5712.9|60
1702643700000|2023-12-15 12:35:00|5720.4|5714.4|5722.9|5716.9|5722.9|5716.9|5719.9|5713.9|33
1702644000000|2023-12-15 12:40:00|5721.9|5715.9|5719.9|5713.9|5722.9|5716.9|5719.9|5713.9|73
1702644300000|2023-12-15 12:45:00|5720.4|5714.4|5720.4|5714.4|5721.9|5715.9|5719.9|5713.9|105
1702644600000|2023-12-15 12:50:00|5719.9|5713.9|5716.9|5710.9|5720.4|5714.4|5716.9|5710.9|89
1702644900000|2023-12-15 12:55:00|5717.4|5711.4|5718.9|5712.9|5718.9|5712.9|5716.4|5710.4|99
1702645200000|2023-12-15 13:00:00|5719.4|5713.4|5713.9|5707.9|5719.9|5713.9|5712.9|5706.9|235
1702645500000|2023-12-15 13:05:00|5713.4|5707.4|5714.9|5708.9|5716.9|5710.9|5712.9|5706.9|98
1702645800000|2023-12-15 13:10:00|5714.4|5708.4|5715.9|5709.9|5716.4|5710.4|5713.9|5707.9|54
1702646100000|2023-12-15 13:15:00|5715.4|5709.4|5714.4|5708.4|5715.9|5709.9|5712.9|5706.9|49
1702646400000|2023-12-15 13:20:00|5714.9|5708.9|5712.9|5706.9|5715.9|5709.9|5712.4|5706.4|57
1702646700000|2023-12-15 13:25:00|5713.4|5707.4|5715.9|5709.9|5715.9|5709.9|5712.9|5706.9|98
1702647000000|2023-12-15 13:30:00|5720.4|5714.4|5707.9|5701.9|5722.9|5716.9|5707.4|5701.4|241
1702647300000|2023-12-15 13:35:00|5708.4|5702.4|5693.4|5687.4|5710.9|5704.9|5691.9|5685.9|341
1702647600000|2023-12-15 13:40:00|5692.9|5686.9|5688.9|5682.9|5694.9|5688.9|5682.9|5676.9|280
1702647900000|2023-12-15 13:45:00|5689.4|5683.4|5696.4|5690.4|5696.9|5690.9|5688.9|5682.9|398
1702648200000|2023-12-15 13:50:00|5695.9|5689.9|5703.9|5697.9|5704.9|5698.9|5695.9|5689.9|319
1702648500000|2023-12-15 13:55:00|5704.4|5698.4|5702.4|5696.4|5705.9|5699.9|5700.9|5694.9|178
1702648800000|2023-12-15 14:00:00|5702.9|5696.9|5696.9|5690.9|5703.9|5697.9|5696.9|5690.9|270
1702649100000|2023-12-15 14:05:00|5697.9|5691.9|5700.9|5694.9|5701.9|5695.9|5695.9|5689.9|220
1702649400000|2023-12-15 14:10:00|5700.4|5694.4|5699.4|5693.4|5701.9|5695.9|5696.4|5690.4|57
1702649700000|2023-12-15 14:15:00|5698.9|5692.9|5701.9|5695.9|5702.9|5696.9|5698.9|5692.9|103
1702650000000|2023-12-15 14:20:00|5701.4|5695.4|5700.9|5694.9|5702.9|5696.9|5697.9|5691.9|107
1702650300000|2023-12-15 14:25:00|5700.4|5694.4|5700.9|5694.9|5702.9|5696.9|5697.9|5691.9|189
1702650600000|2023-12-15 14:30:00|5701.4|5695.4|5699.4|5693.4|5706.9|5700.9|5691.4|5685.4|1291
1702650900000|2023-12-15 14:35:00|5698.9|5692.9|5682.4|5676.4|5698.9|5692.9|5678.9|5672.9|843
1702651200000|2023-12-15 14:40:00|5682.9|5676.9|5683.4|5677.4|5695.9|5689.9|5677.9|5671.9|669
1702651500000|2023-12-15 14:45:00|5688.9|5682.9|5692.9|5686.9|5695.4|5689.4|5680.4|5674.4|593
1702651800000|2023-12-15 14:50:00|5692.4|5686.4|5692.4|5686.4|5694.9|5688.9|5679.9|5673.9|317
1702652100000|2023-12-15 14:55:00|5691.9|5685.9|5698.4|5692.4|5699.4|5693.4|5688.9|5682.9|359
1702652400000|2023-12-15 15:00:00|5698.9|5692.9|5705.9|5699.9|5710.9|5704.9|5698.9|5692.9|381
1702652700000|2023-12-15 15:05:00|5706.9|5700.9|5709.4|5703.4|5711.9|5705.9|5703.4|5697.4|331
1702653000000|2023-12-15 15:10:00|5708.9|5702.9|5705.4|5699.4|5709.4|5703.4|5701.9|5695.9|238
1702653300000|2023-12-15 15:15:00|5704.9|5698.9|5706.4|5700.4|5710.9|5704.9|5703.9|5697.9|217
1702653600000|2023-12-15 15:20:00|5705.9|5699.9|5709.9|5703.9|5715.4|5709.4|5704.9|5698.9|448
1702653900000|2023-12-15 15:25:00|5710.4|5704.4|5718.9|5712.9|5719.9|5713.9|5710.4|5704.4|553
1702654200000|2023-12-15 15:30:00|5717.9|5711.9|5720.9|5714.9|5721.9|5715.9|5715.9|5709.9|663
1702654500000|2023-12-15 15:35:00|5721.4|5715.4|5721.9|5715.9|5721.9|5715.9|5718.9|5712.9|218
1702654800000|2023-12-15 15:40:00|5722.4|5716.4|5724.4|5718.4|5733.4|5727.4|5722.4|5716.4|545
1702655100000|2023-12-15 15:45:00|5724.9|5718.9|5723.9|5717.9|5726.9|5720.9|5720.9|5714.9|202
1702655400000|2023-12-15 15:50:00|5722.9|5716.9|5731.4|5725.4|5731.9|5725.9|5721.9|5715.9|298
1702655700000|2023-12-15 15:55:00|5731.9|5725.9|5730.9|5724.9|5734.9|5728.9|5727.9|5721.9|412
1702656000000|2023-12-15 16:00:00|5730.4|5724.4|5721.4|5715.4|5731.9|5725.9|5720.9|5714.9|483
1702656300000|2023-12-15 16:05:00|5720.9|5714.9|5714.4|5708.4|5721.9|5715.9|5712.9|5706.9|565
1702656600000|2023-12-15 16:10:00|5714.9|5708.9|5712.9|5706.9|5715.9|5709.9|5709.9|5703.9|390
1702656900000|2023-12-15 16:15:00|5712.4|5706.4|5710.4|5704.4|5713.9|5707.9|5708.9|5702.9|286
1702657200000|2023-12-15 16:20:00|5710.9|5704.9|5712.9|5706.9|5713.9|5707.9|5708.9|5702.9|287
1702657500000|2023-12-15 16:25:00|5713.4|5707.4|5721.9|5715.9|5722.9|5716.9|5712.9|5706.9|282
1702657800000|2023-12-15 16:30:00|5720.9|5714.9|5717.4|5711.4|5723.9|5717.9|5716.9|5710.9|292
1702658100000|2023-12-15 16:35:00|5716.9|5710.9|5716.4|5710.4|5719.9|5713.9|5714.4|5708.4|177
1702658400000|2023-12-15 16:40:00|5715.9|5709.9|5710.4|5704.4|5715.9|5709.9|5709.4|5703.4|339
1702658700000|2023-12-15 16:45:00|5709.9|5703.9|5705.9|5699.9|5709.9|5703.9|5704.9|5698.9|156
1702659000000|2023-12-15 16:50:00|5706.4|5700.4|5707.9|5701.9|5709.4|5703.4|5705.9|5699.9|265
1702659300000|2023-12-15 16:55:00|5707.4|5701.4|5708.4|5702.4|5709.9|5703.9|5706.9|5700.9|109
1702659600000|2023-12-15 17:00:00|5707.4|5701.4|5700.4|5694.4|5707.4|5701.4|5700.4|5694.4|116
1702659900000|2023-12-15 17:05:00|5701.4|5695.4|5704.4|5698.4|5705.4|5699.4|5700.4|5694.4|119
1702660200000|2023-12-15 17:10:00|5705.4|5699.4|5700.4|5694.4|5705.4|5699.4|5700.4|5694.4|65
1702660500000|2023-12-15 17:15:00|5701.4|5695.4|5703.4|5697.4|5703.4|5697.4|5700.4|5694.4|101
1702660800000|2023-12-15 17:20:00|5704.4|5698.4|5707.4|5701.4|5707.4|5701.4|5703.4|5697.4|164
1702661100000|2023-12-15 17:25:00|5708.4|5702.4|5707.4|5701.4|5709.4|5703.4|5706.4|5700.4|100
1702661400000|2023-12-15 17:30:00|5705.4|5699.4|5705.4|5699.4|5706.4|5700.4|5703.4|5697.4|100
1702661700000|2023-12-15 17:35:00|5704.4|5698.4|5701.4|5695.4|5704.4|5698.4|5700.4|5694.4|116
1702662000000|2023-12-15 17:40:00|5700.4|5694.4|5697.4|5691.4|5701.4|5695.4|5697.4|5691.4|79
1702662300000|2023-12-15 17:45:00|5696.4|5690.4|5692.4|5686.4|5696.4|5690.4|5690.4|5684.4|302
1702662600000|2023-12-15 17:50:00|5693.4|5687.4|5692.4|5686.4|5693.4|5687.4|5691.4|5685.4|173
1702662900000|2023-12-15 17:55:00|5691.4|5685.4|5690.4|5684.4|5692.4|5686.4|5689.4|5683.4|105
1702663200000|2023-12-15 18:00:00|5689.4|5683.4|5688.4|5682.4|5690.4|5684.4|5686.4|5680.4|334
1702663500000|2023-12-15 18:05:00|5689.4|5683.4|5687.4|5681.4|5691.4|5685.4|5686.4|5680.4|189
1702663800000|2023-12-15 18:10:00|5686.4|5680.4|5684.4|5678.4|5687.4|5681.4|5684.4|5678.4|148
1702664100000|2023-12-15 18:15:00|5683.4|5677.4|5683.4|5677.4|5686.4|5680.4|5683.4|5677.4|192
1702664400000|2023-12-15 18:20:00|5684.4|5678.4|5686.4|5680.4|5688.4|5682.4|5684.4|5678.4|70
1702664700000|2023-12-15 18:25:00|5687.4|5681.4|5691.4|5685.4|5692.4|5686.4|5687.4|5681.4|128
1702665000000|2023-12-15 18:30:00|5692.4|5686.4|5691.4|5685.4|5692.4|5686.4|5690.4|5684.4|108
1702665300000|2023-12-15 18:35:00|5690.4|5684.4|5684.4|5678.4|5691.4|5685.4|5682.4|5676.4|96
1702665600000|2023-12-15 18:40:00|5683.4|5677.4|5677.4|5671.4|5683.4|5677.4|5675.4|5669.4|193
1702665900000|2023-12-15 18:45:00|5676.4|5670.4|5678.4|5672.4|5678.4|5672.4|5676.4|5670.4|226
1702666200000|2023-12-15 18:50:00|5679.4|5673.4|5675.4|5669.4|5679.4|5673.4|5674.4|5668.4|234
1702666500000|2023-12-15 18:55:00|5676.4|5670.4|5681.2|5663.2|5681.2|5671.4|5667.4|5661.4|296
1702666800000|2023-12-15 19:00:00|5681.1|5663.1|5679.5|5661.5|5681.1|5663.1|5679|5661|0
1702667100000|2023-12-15 19:05:00|5680.3|5662.3|5683.6|5665.6|5683.9|5665.9|5677.7|5659.7|0
1702667400000|2023-12-15 19:10:00|5683.7|5665.7|5689.6|5671.6|5689.6|5671.6|5683.5|5665.5|0
1702667700000|2023-12-15 19:15:00|5689.7|5671.7|5692.2|5674.2|5693.2|5675.2|5689.6|5671.6|0
1702668000000|2023-12-15 19:20:00|5692.1|5674.1|5684.4|5666.4|5692.3|5674.3|5684.4|5666.4|0
1702668300000|2023-12-15 19:25:00|5684.3|5666.3|5674.9|5656.9|5684.3|5666.3|5674.9|5656.9|0
1702668600000|2023-12-15 19:30:00|5675|5657|5675.8|5657.8|5675.9|5657.9|5674.7|5656.7|0
1702668900000|2023-12-15 19:35:00|5675.9|5657.9|5675.3|5657.3|5678|5660|5675.2|5657.2|0
1702669200000|2023-12-15 19:40:00|5675.4|5657.4|5681.5|5663.5|5681.7|5663.7|5675|5657|0
1702669500000|2023-12-15 19:45:00|5681.6|5663.6|5679.4|5661.4|5681.7|5663.7|5679.3|5661.3|0
1702669800000|2023-12-15 19:50:00|5679.5|5661.5|5676.7|5658.7|5679.5|5661.5|5676.6|5658.6|0
1702670100000|2023-12-15 19:55:00|5676.6|5658.6|5676.3|5658.3|5677.1|5659.1|5675.2|5657.2|0
1702670400000|2023-12-15 20:00:00|5676.4|5658.4|5678.4|5660.4|5678.6|5660.6|5676.3|5658.3|0
1702670700000|2023-12-15 20:05:00|5678.3|5660.3|5677.7|5659.7|5678.4|5660.4|5676.2|5658.2|0
1702671000000|2023-12-15 20:10:00|5677.8|5659.8|5679.9|5661.9|5680|5662|5677.7|5659.7|0
1702671300000|2023-12-15 20:15:00|5679.8|5661.8|5680.2|5662.2|5680.3|5662.3|5679.8|5661.8|0
1702671600000|2023-12-15 20:20:00|5680.1|5662.1|5681.3|5663.3|5681.3|5663.3|5680.1|5662.1|0
1702671900000|2023-12-15 20:25:00|5681.4|5663.4|5684.1|5666.1|5684.3|5666.3|5681.4|5663.4|0
1702672200000|2023-12-15 20:30:00|5684|5666|5681.2|5663.2|5684.3|5666.3|5681.1|5663.1|0
1702672500000|2023-12-15 20:35:00|5681.1|5663.1|5678.3|5660.3|5681.1|5663.1|5678|5660|0
1702672800000|2023-12-15 20:40:00|5678.2|5660.2|5677.3|5659.3|5678.5|5660.5|5677.3|5659.3|0
1702673100000|2023-12-15 20:45:00|5677.4|5659.4|5676.1|5658.1|5678.4|5660.4|5676|5658|0
1702673400000|2023-12-15 20:50:00|5675.3|5657.3|5677.6|5659.6|5677.7|5659.7|5675.3|5657.3|0
1702673700000|2023-12-15 20:55:00|5677.5|5659.5|5671.8|5653.8|5677.6|5659.6|5671.7|5653.7|0
1702674000000|2023-12-15 21:00:00|5672|5654|5672.2|5654.2|5674.9|5656.9|5671.2|5653.2|0
1702674300000|2023-12-15 21:05:00|5671.9|5653.9|5673.4|5655.4|5673.6|5655.6|5671|5653|0
1702674600000|2023-12-15 21:10:00|5673.6|5655.6|5674|5656|5675.1|5657.1|5673.5|5655.5|0
1702674900000|2023-12-15 21:15:00|5674.1|5656.1|5673.8|5655.8|5674.6|5656.6|5673.2|5655.2|0
1702675200000|2023-12-15 21:20:00|5673.9|5655.9|5674|5656|5674.2|5656.2|5673.4|5655.4|0
1702675500000|2023-12-15 21:25:00|5674.1|5656.1|5672.2|5654.2|5674.4|5656.4|5671.8|5653.8|0
1702675800000|2023-12-15 21:30:00|5672.1|5654.1|5671.6|5653.6|5672.6|5654.6|5671.4|5653.4|0
1702676100000|2023-12-15 21:35:00|5671.5|5653.5|5671.2|5653.2|5671.8|5653.8|5670.8|5652.8|0
1702676400000|2023-12-15 21:40:00|5671|5653|5671.2|5653.2|5671.5|5653.5|5670.8|5652.8|0
1702676700000|2023-12-15 21:45:00|5671|5653|5671.3|5653.3|5671.4|5653.4|5670.8|5652.8|0
1702677000000|2023-12-15 21:50:00|5671.4|5653.4|5671.6|5653.6|5671.6|5653.6|5671.3|5653.3|0
1702677300000|2023-12-15 21:55:00|5671.3|5653.3|5670.6|5652.6|5671.4|5653.4|5670.4|5652.4|0
1702677600000|2023-12-15 22:00:00|5670.2|5652.2|5670.2|5652.2|5670.2|5652.2|5670.2|5652.2|0
1702854000000|2023-12-17 23:00:00|5672.2|5654.2|5672.4|5654.4|5673.2|5655.2|5671.4|5653.4|0
1702854300000|2023-12-17 23:05:00|5672.6|5654.6|5672.6|5654.6|5672.8|5654.8|5672|5654|0
1702854600000|2023-12-17 23:10:00|5672.5|5654.5|5671.7|5653.7|5672.5|5654.5|5671.4|5653.4|0
1702854900000|2023-12-17 23:15:00|5671.6|5653.6|5672.1|5654.1|5672.1|5654.1|5671.4|5653.4|0
1702855200000|2023-12-17 23:20:00|5672|5654|5670.7|5652.7|5672.1|5654.1|5670.7|5652.7|0
1702855500000|2023-12-17 23:25:00|5670.8|5652.8|5670.9|5652.9|5671.3|5653.3|5670.5|5652.5|0
1702855800000|2023-12-17 23:30:00|5671|5653|5672.1|5654.1|5672.1|5654.1|5670.9|5652.9|0
1702856100000|2023-12-17 23:35:00|5672.2|5654.2|5672.7|5654.7|5673.1|5655.1|5672.2|5654.2|0
1702856400000|2023-12-17 23:40:00|5672.6|5654.6|5673|5655|5673|5655|5672.4|5654.4|0
1702856700000|2023-12-17 23:45:00|5672.8|5654.8|5673.2|5655.2|5673.4|5655.4|5672.6|5654.6|0
1702857000000|2023-12-17 23:50:00|5673.4|5655.4|5673.6|5655.6|5674.2|5656.2|5673.4|5655.4|0
1702857300000|2023-12-17 23:55:00|5673.8|5655.8|5674.4|5656.4|5674.4|5656.4|5673.6|5655.6|0
1702857600000|2023-12-18 00:00:00|5674.3|5656.3|5675.4|5657.4|5675.6|5657.6|5674.1|5656.1|0
1702857900000|2023-12-18 00:05:00|5675.5|5657.5|5676.4|5658.4|5676.6|5658.6|5675|5657|0
1702858200000|2023-12-18 00:10:00|5676.2|5658.2|5676.4|5658.4|5676.5|5658.5|5675.9|5657.9|0
1702858500000|2023-12-18 00:15:00|5676.5|5658.5|5676|5658|5676.8|5658.8|5676|5658|0
1702858800000|2023-12-18 00:20:00|5676.1|5658.1|5676.6|5658.6|5677.1|5659.1|5676|5658|0
1702859100000|2023-12-18 00:25:00|5676.4|5658.4|5676.8|5658.8|5676.8|5658.8|5676.1|5658.1|0
1702859400000|2023-12-18 00:30:00|5676.7|5658.7|5676.4|5658.4|5676.8|5658.8|5676.2|5658.2|0
1702859700000|2023-12-18 00:35:00|5676.3|5658.3|5676.7|5658.7|5677|5659|5675.7|5657.7|0
1702860000000|2023-12-18 00:40:00|5676.8|5658.8|5675.7|5657.7|5676.9|5658.9|5675.7|5657.7|0
1702860300000|2023-12-18 00:45:00|5675.6|5657.6|5675.3|5657.3|5675.6|5657.6|5674.7|5656.7|0
1702860600000|2023-12-18 00:50:00|5675.2|5657.2|5675|5657|5675.3|5657.3|5675|5657|0
1702860900000|2023-12-18 00:55:00|5675.1|5657.1|5675.4|5657.4|5675.5|5657.5|5675.1|5657.1|0
1702861200000|2023-12-18 01:00:00|5675.5|5657.5|5680.5|5662.5|5680.7|5662.7|5675.4|5657.4|0
1702861500000|2023-12-18 01:05:00|5680.4|5662.4|5679.4|5661.4|5680.4|5662.4|5679.4|5661.4|0
1702861800000|2023-12-18 01:10:00|5679.3|5661.3|5680|5662|5680.2|5662.2|5678.9|5660.9|0
1702862100000|2023-12-18 01:15:00|5680.4|5662.4|5664.4|5658.4|5680.4|5662.4|5637.4|5631.4|2340
1702862400000|2023-12-18 01:20:00|5665.4|5659.4|5663.4|5657.4|5671.4|5665.4|5660.4|5654.4|1592
1702862700000|2023-12-18 01:25:00|5666.4|5660.4|5658.4|5652.4|5670.4|5664.4|5657.4|5651.4|978
1702863000000|2023-12-18 01:30:00|5659.4|5653.4|5669.4|5663.4|5671.4|5665.4|5638.4|5632.4|5019
1702863300000|2023-12-18 01:35:00|5670.4|5664.4|5646.4|5640.4|5671.4|5665.4|5643.4|5637.4|3055
1702863600000|2023-12-18 01:40:00|5647.4|5641.4|5658.4|5652.4|5659.4|5653.4|5634.4|5628.4|1897
1702863900000|2023-12-18 01:45:00|5657.4|5651.4|5644.4|5638.4|5658.4|5652.4|5637.4|5631.4|1519
1702864200000|2023-12-18 01:50:00|5643.4|5637.4|5653.3|5647.3|5657.3|5651.3|5640.4|5634.4|1262
1702864500000|2023-12-18 01:55:00|5652.3|5646.3|5647.3|5641.3|5653.3|5647.3|5642.3|5636.3|910
1702864800000|2023-12-18 02:00:00|5646.3|5640.3|5660.3|5654.3|5664.3|5658.3|5646.3|5640.3|1251
1702865100000|2023-12-18 02:05:00|5658.3|5652.3|5664.3|5658.3|5670.3|5664.3|5656.3|5650.3|955
1702865400000|2023-12-18 02:10:00|5663.3|5657.3|5670.3|5664.3|5680.3|5674.3|5660.3|5654.3|1475
1702865700000|2023-12-18 02:15:00|5671.3|5665.3|5652.3|5646.3|5673.3|5667.3|5651.3|5645.3|1225
1702866000000|2023-12-18 02:20:00|5653.3|5647.3|5652.3|5646.3|5656.3|5650.3|5649.3|5643.3|838
1702866300000|2023-12-18 02:25:00|5653.3|5647.3|5651.3|5645.3|5654.3|5648.3|5645.3|5639.3|734
1702866600000|2023-12-18 02:30:00|5650.3|5644.3|5650.3|5644.3|5651.3|5645.3|5641.3|5635.3|1254
1702866900000|2023-12-18 02:35:00|5649.3|5643.3|5657.3|5651.3|5662.3|5656.3|5649.3|5643.3|1140
1702867200000|2023-12-18 02:40:00|5658.3|5652.3|5653.3|5647.3|5661.3|5655.3|5649.3|5643.3|430
1702867500000|2023-12-18 02:45:00|5652.3|5646.3|5656.3|5650.3|5658.3|5652.3|5649.3|5643.3|373
1702867800000|2023-12-18 02:50:00|5655.3|5649.3|5652.3|5646.3|5658.3|5652.3|5649.3|5643.3|2628
1702868100000|2023-12-18 02:55:00|5651.3|5645.3|5650.3|5644.3|5654.3|5648.3|5648.3|5642.3|344
1702868400000|2023-12-18 03:00:00|5649.3|5643.3|5647.3|5641.3|5654.3|5648.3|5643.3|5637.3|1081
1702868700000|2023-12-18 03:05:00|5646.3|5640.3|5648.3|5642.3|5649.3|5643.3|5640.3|5634.3|1920
1702869000000|2023-12-18 03:10:00|5649.3|5643.3|5649.3|5643.3|5656.3|5650.3|5648.3|5642.3|1707
1702869300000|2023-12-18 03:15:00|5650.3|5644.3|5651.3|5645.3|5653.3|5647.3|5643.3|5637.3|2155
1702869600000|2023-12-18 03:20:00|5652.3|5646.3|5657.3|5651.3|5658.3|5652.3|5649.3|5643.3|3154
1702869900000|2023-12-18 03:25:00|5656.3|5650.3|5642.3|5636.3|5657.3|5651.3|5641.3|5635.3|1077
1702870200000|2023-12-18 03:30:00|5643.3|5637.3|5641.3|5635.3|5645.3|5639.3|5639.3|5633.3|954
1702870500000|2023-12-18 03:35:00|5642.3|5636.3|5642.3|5636.3|5644.3|5638.3|5641.3|5635.3|677
1702870800000|2023-12-18 03:40:00|5643.3|5637.3|5641.3|5635.3|5645.3|5639.3|5639.3|5633.3|1067
1702871100000|2023-12-18 03:45:00|5642.3|5636.3|5642.3|5636.3|5646.3|5640.3|5642.3|5636.3|294
1702871400000|2023-12-18 03:50:00|5643.3|5637.3|5642.3|5636.3|5649.3|5643.3|5641.3|5635.3|2013
1702871700000|2023-12-18 03:55:00|5641.3|5635.3|5644.3|5638.3|5645.3|5639.3|5640.3|5634.3|450
1702872000000|2023-12-18 04:00:00|5648.5|5630.5|5648.5|5630.5|5648.5|5630.5|5648.1|5630.1|3
1702872300000|2023-12-18 04:05:00|5648.7|5630.7|5649|5631|5649.2|5631.2|5648.7|5630.7|0
1702872600000|2023-12-18 04:10:00|5648.8|5630.8|5649|5631|5649|5631|5648.8|5630.8|0
1702872900000|2023-12-18 04:15:00|5648.9|5630.9|5649|5631|5649|5631|5648.9|5630.9|0
1702873200000|2023-12-18 04:20:00|5648.9|5630.9|5650.2|5632.2|5650.2|5632.2|5648.9|5630.9|0
1702873500000|2023-12-18 04:25:00|5650|5632|5649.6|5631.6|5650|5632|5649.6|5631.6|0
1702873800000|2023-12-18 04:30:00|5649.5|5631.5|5649.2|5631.2|5649.5|5631.5|5649|5631|0
1702874100000|2023-12-18 04:35:00|5649|5631|5649.3|5631.3|5649.3|5631.3|5648.7|5630.7|0
1702874400000|2023-12-18 04:40:00|5649.5|5631.5|5650|5632|5650.1|5632.1|5649.5|5631.5|0
1702874700000|2023-12-18 04:45:00|5649.9|5631.9|5648.9|5630.9|5650|5632|5648.9|5630.9|0
1702875000000|2023-12-18 04:50:00|5649.1|5631.1|5649.3|5631.3|5649.3|5631.3|5649|5631|0
1702875300000|2023-12-18 04:55:00|5649.5|5631.5|5649.6|5631.6|5649.6|5631.6|5649.3|5631.3|0
1702875600000|2023-12-18 05:00:00|5647.3|5641.3|5636.3|5630.3|5648.3|5642.3|5633.3|5627.3|1215
1702875900000|2023-12-18 05:05:00|5635.3|5629.3|5638.3|5632.3|5640.3|5634.3|5630.3|5624.3|769
1702876200000|2023-12-18 05:10:00|5637.3|5631.3|5640.3|5634.3|5644.3|5638.3|5636.3|5630.3|565
1702876500000|2023-12-18 05:15:00|5639.3|5633.3|5645.3|5639.3|5647.3|5641.3|5638.3|5632.3|339
1702876800000|2023-12-18 05:20:00|5644.3|5638.3|5649.3|5643.3|5662.3|5656.3|5644.3|5638.3|1600
1702877100000|2023-12-18 05:25:00|5648.3|5642.3|5638.3|5632.3|5649.3|5643.3|5637.3|5631.3|628
1702877400000|2023-12-18 05:30:00|5637.3|5631.3|5641.3|5635.3|5642.3|5636.3|5635.3|5629.3|1079
1702877700000|2023-12-18 05:35:00|5640.3|5634.3|5645.3|5639.3|5646.3|5640.3|5640.3|5634.3|783
1702878000000|2023-12-18 05:40:00|5646.3|5640.3|5648.3|5642.3|5651.3|5645.3|5641.3|5635.3|904
1702878300000|2023-12-18 05:45:00|5647.3|5641.3|5644.3|5638.3|5648.3|5642.3|5643.3|5637.3|516
1702878600000|2023-12-18 05:50:00|5645.3|5639.3|5636.3|5630.3|5647.3|5641.3|5636.3|5630.3|944
1702878900000|2023-12-18 05:55:00|5637.3|5631.3|5637.3|5631.3|5643.3|5637.3|5636.3|5630.3|1036
1702879200000|2023-12-18 06:00:00|5636.3|5630.3|5629.3|5623.3|5636.3|5630.3|5625.3|5619.3|1891
1702879500000|2023-12-18 06:05:00|5630.3|5624.3|5633.3|5627.3|5635.3|5629.3|5628.3|5622.3|707
1702879800000|2023-12-18 06:10:00|5634.3|5628.3|5643.3|5637.3|5651.3|5645.3|5633.3|5627.3|1228
1702880100000|2023-12-18 06:15:00|5644.3|5638.3|5639.3|5633.3|5644.3|5638.3|5637.3|5631.3|685
1702880400000|2023-12-18 06:20:00|5640.3|5634.3|5638.3|5632.3|5643.3|5637.3|5637.3|5631.3|629
1702880700000|2023-12-18 06:25:00|5639.3|5633.3|5640.3|5634.3|5640.3|5634.3|5633.3|5627.3|1419
1702881000000|2023-12-18 06:30:00|5639.3|5633.3|5639.3|5633.3|5645.3|5639.3|5638.3|5632.3|850
1702881300000|2023-12-18 06:35:00|5638.3|5632.3|5639.3|5633.3|5643.3|5637.3|5637.3|5631.3|893
1702881600000|2023-12-18 06:40:00|5638.3|5632.3|5633.3|5627.3|5638.3|5632.3|5629.3|5623.3|885
1702881900000|2023-12-18 06:45:00|5632.3|5626.3|5630.3|5624.3|5634.3|5628.3|5627.3|5621.3|950
1702882200000|2023-12-18 06:50:00|5631.3|5625.3|5636.3|5630.3|5639.3|5633.3|5631.3|5625.3|706
1702882500000|2023-12-18 06:55:00|5637.3|5631.3|5633.3|5627.3|5637.3|5631.3|5632.3|5626.3|361
1702882800000|2023-12-18 07:00:00|5632.3|5626.3|5622.3|5616.3|5634.3|5628.3|5620.3|5614.3|1563
1702883100000|2023-12-18 07:05:00|5621.3|5615.3|5626.3|5620.3|5627.3|5621.3|5618.3|5612.3|1013
1702883400000|2023-12-18 07:10:00|5627.3|5621.3|5625.3|5619.3|5628.3|5622.3|5623.3|5617.3|788
1702883700000|2023-12-18 07:15:00|5626.3|5620.3|5630.3|5624.3|5632.3|5626.3|5625.3|5619.3|815
1702884000000|2023-12-18 07:20:00|5629.3|5623.3|5629.3|5623.3|5634.3|5628.3|5629.3|5623.3|741
1702884300000|2023-12-18 07:25:00|5630.3|5624.3|5632.3|5626.3|5632.3|5626.3|5626.3|5620.3|909
1702884600000|2023-12-18 07:30:00|5633.3|5627.3|5638.3|5632.3|5640.3|5634.3|5633.3|5627.3|958
1702884900000|2023-12-18 07:35:00|5637.3|5631.3|5640.3|5634.3|5641.3|5635.3|5635.3|5629.3|832
1702885200000|2023-12-18 07:40:00|5639.3|5633.3|5638.3|5632.3|5640.3|5634.3|5634.3|5628.3|841
1702885500000|2023-12-18 07:45:00|5637.3|5631.3|5640.3|5634.3|5643.3|5637.3|5636.3|5630.3|1197
1702885800000|2023-12-18 07:50:00|5641.3|5635.3|5634.3|5628.3|5644.3|5638.3|5634.3|5628.3|2751
1702886100000|2023-12-18 07:55:00|5635.3|5629.3|5634.3|5628.3|5638.3|5632.3|5634.3|5628.3|1516
1702886400000|2023-12-18 08:00:00|5635.3|5629.3|5635.3|5629.3|5636.3|5630.3|5630.3|5624.3|1856
1702886700000|2023-12-18 08:05:00|5636.3|5630.3|5630.3|5624.3|5636.3|5630.3|5627.3|5621.3|2885
1702887000000|2023-12-18 08:10:00|5631.3|5625.3|5630.3|5624.3|5635.3|5629.3|5629.3|5623.3|1470
1702887300000|2023-12-18 08:15:00|5631.3|5625.3|5634.3|5628.3|5634.3|5628.3|5631.3|5625.3|747
1702887600000|2023-12-18 08:20:00|5633.3|5627.3|5634.3|5628.3|5634.3|5628.3|5628.3|5622.3|630
1702887900000|2023-12-18 08:25:00|5635.3|5629.3|5629.3|5623.3|5637.3|5631.3|5629.3|5623.3|711
1702888200000|2023-12-18 08:30:00|5637.3|5619.3|5639.3|5621.3|5639.8|5621.8|5636.8|5618.8|3
1702888500000|2023-12-18 08:35:00|5639.5|5621.5|5640.7|5622.7|5640.7|5622.7|5638.6|5620.6|42
1702888800000|2023-12-18 08:40:00|5640.8|5622.8|5640.8|5622.8|5641.4|5623.4|5640|5622|0
1702889100000|2023-12-18 08:45:00|5640.6|5622.6|5642.4|5624.4|5642.5|5624.5|5640.6|5622.6|0
1702889400000|2023-12-18 08:50:00|5642.5|5624.5|5642.8|5624.8|5643|5625|5641.9|5623.9|0
1702889700000|2023-12-18 08:55:00|5642.7|5624.7|5642.4|5624.4|5642.9|5624.9|5642|5624|0
1702890000000|2023-12-18 09:00:00|5642.6|5624.6|5641.8|5623.8|5642.7|5624.7|5641|5623|0
1702890300000|2023-12-18 09:05:00|5641.9|5623.9|5643.2|5625.2|5644|5626|5641.8|5623.8|0
1702890600000|2023-12-18 09:10:00|5643.4|5625.4|5643.3|5625.3|5643.8|5625.8|5642.5|5624.5|0
1702890900000|2023-12-18 09:15:00|5643.4|5625.4|5640.3|5634.3|5644.3|5638.3|5638.3|5625.4|273
1702891200000|2023-12-18 09:20:00|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5640.3|5634.3|237
1702891500000|2023-12-18 09:25:00|5642.3|5636.3|5642.3|5636.3|5643.3|5637.3|5641.3|5635.3|185
1702891800000|2023-12-18 09:30:00|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5639.3|5633.3|137
1702892100000|2023-12-18 09:35:00|5644.3|5638.3|5648.3|5642.3|5648.3|5642.3|5644.3|5638.3|137
1702892400000|2023-12-18 09:40:00|5649.3|5643.3|5652.3|5646.3|5655.3|5649.3|5649.3|5643.3|154
1702892700000|2023-12-18 09:45:00|5651.3|5645.3|5651.3|5645.3|5652.3|5646.3|5649.3|5643.3|132
1702893000000|2023-12-18 09:50:00|5650.3|5644.3|5648.3|5642.3|5651.3|5645.3|5648.3|5642.3|44
1702893300000|2023-12-18 09:55:00|5647.3|5641.3|5646.3|5640.3|5648.3|5642.3|5646.3|5640.3|60
1702893600000|2023-12-18 10:00:00|5645.3|5639.3|5644.3|5638.3|5645.3|5639.3|5642.3|5636.3|153
1702893900000|2023-12-18 10:05:00|5643.3|5637.3|5645.3|5639.3|5645.3|5639.3|5643.3|5637.3|33
1702894200000|2023-12-18 10:10:00|5644.3|5638.3|5643.3|5637.3|5646.3|5640.3|5642.3|5636.3|132
1702894500000|2023-12-18 10:15:00|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|36
1702894800000|2023-12-18 10:20:00|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5642.3|5636.3|18
1702895100000|2023-12-18 10:25:00|5644.3|5638.3|5643.3|5637.3|5644.3|5638.3|5642.3|5636.3|45
1702895400000|2023-12-18 10:30:00|5644.3|5638.3|5643.3|5637.3|5646.3|5640.3|5643.3|5637.3|83
1702895700000|2023-12-18 10:35:00|5642.3|5636.3|5643.3|5637.3|5643.3|5637.3|5640.3|5634.3|41
1702896000000|2023-12-18 10:40:00|5642.3|5636.3|5639.3|5633.3|5642.3|5636.3|5639.3|5633.3|8
1702896300000|2023-12-18 10:45:00|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|38
1702896600000|2023-12-18 10:50:00|5639.3|5633.3|5640.3|5634.3|5640.3|5634.3|5639.3|5633.3|27
1702896900000|2023-12-18 10:55:00|5639.3|5633.3|5639.3|5633.3|5641.3|5635.3|5639.3|5633.3|4
1702897200000|2023-12-18 11:00:00|5640.3|5634.3|5637.8|5631.8|5640.3|5634.3|5636.8|5630.8|76
1702897500000|2023-12-18 11:05:00|5637.3|5631.3|5639.8|5633.8|5640.8|5634.8|5637.3|5631.3|22
1702897800000|2023-12-18 11:10:00|5640.3|5634.3|5643.8|5637.8|5644.3|5638.3|5639.8|5633.8|40
1702898100000|2023-12-18 11:15:00|5642.8|5636.8|5644.8|5638.8|5645.8|5639.8|5642.8|5636.8|46
1702898400000|2023-12-18 11:20:00|5644.3|5638.3|5645.3|5639.3|5645.8|5639.8|5643.8|5637.8|18
1702898700000|2023-12-18 11:25:00|5644.8|5638.8|5642.8|5636.8|5645.3|5639.3|5642.8|5636.8|74
1702899000000|2023-12-18 11:30:00|5643.8|5637.8|5642.8|5636.8|5643.8|5637.8|5641.8|5635.8|110
1702899300000|2023-12-18 11:35:00|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5643.3|5637.3|16
1702899600000|2023-12-18 11:40:00|5644.8|5638.8|5644.8|5638.8|5647.8|5641.8|5643.8|5637.8|223
1702899900000|2023-12-18 11:45:00|5645.3|5639.3|5643.3|5637.3|5645.8|5639.8|5641.8|5635.8|37
1702900200000|2023-12-18 11:50:00|5642.8|5636.8|5643.3|5637.3|5644.3|5638.3|5642.8|5636.8|10
1702900500000|2023-12-18 11:55:00|5642.8|5636.8|5641.8|5635.8|5642.8|5636.8|5640.8|5634.8|1
1702900800000|2023-12-18 12:00:00|5642.3|5636.3|5642.8|5636.8|5642.8|5636.8|5641.8|5635.8|23
1702901100000|2023-12-18 12:05:00|5642.3|5636.3|5643.8|5637.8|5643.8|5637.8|5640.8|5634.8|34
1702901400000|2023-12-18 12:10:00|5643.3|5637.3|5643.8|5637.8|5643.8|5637.8|5642.8|5636.8|15
1702901700000|2023-12-18 12:15:00|5643.3|5637.3|5637.8|5631.8|5643.3|5637.3|5637.8|5631.8|40
1702902000000|2023-12-18 12:20:00|5638.3|5632.3|5632.8|5626.8|5638.8|5632.8|5632.8|5626.8|109
1702902300000|2023-12-18 12:25:00|5633.3|5627.3|5632.8|5626.8|5633.8|5627.8|5631.8|5625.8|50
1702902600000|2023-12-18 12:30:00|5632.3|5626.3|5632.8|5626.8|5633.8|5627.8|5630.8|5624.8|54
1702902900000|2023-12-18 12:35:00|5633.3|5627.3|5630.8|5624.8|5633.8|5627.8|5630.8|5624.8|39
1702903200000|2023-12-18 12:40:00|5630.3|5624.3|5628.3|5622.3|5631.8|5625.8|5627.8|5621.8|114
1702903500000|2023-12-18 12:45:00|5628.8|5622.8|5626.8|5620.8|5628.8|5622.8|5625.8|5619.8|99
1702903800000|2023-12-18 12:50:00|5627.3|5621.3|5626.8|5620.8|5628.8|5622.8|5625.8|5619.8|20
1702904100000|2023-12-18 12:55:00|5627.3|5621.3|5630.8|5624.8|5631.3|5625.3|5626.8|5620.8|86
1702904400000|2023-12-18 13:00:00|5631.3|5625.3|5632.8|5626.8|5632.8|5626.8|5630.3|5624.3|64
1702904700000|2023-12-18 13:05:00|5632.3|5626.3|5631.8|5625.8|5632.8|5626.8|5630.8|5624.8|42
1702905000000|2023-12-18 13:10:00|5631.3|5625.3|5633.8|5627.8|5633.8|5627.8|5631.3|5625.3|8
1702905300000|2023-12-18 13:15:00|5634.3|5628.3|5630.8|5624.8|5634.8|5628.8|5630.8|5624.8|46
1702905600000|2023-12-18 13:20:00|5631.8|5625.8|5632.8|5626.8|5633.3|5627.3|5630.8|5624.8|39
1702905900000|2023-12-18 13:25:00|5632.3|5626.3|5630.8|5624.8|5632.3|5626.3|5630.3|5624.3|35
1702906200000|2023-12-18 13:30:00|5631.3|5625.3|5636.8|5630.8|5636.8|5630.8|5631.3|5625.3|134
1702906500000|2023-12-18 13:35:00|5636.3|5630.3|5631.8|5625.8|5636.8|5630.8|5629.8|5623.8|117
1702906800000|2023-12-18 13:40:00|5631.3|5625.3|5631.8|5625.8|5631.8|5625.8|5628.8|5622.8|66
1702907100000|2023-12-18 13:45:00|5631.3|5625.3|5637.8|5631.8|5637.8|5631.8|5631.3|5625.3|60
1702907400000|2023-12-18 13:50:00|5637.3|5631.3|5635.3|5629.3|5637.8|5631.8|5635.3|5629.3|38
1702907700000|2023-12-18 13:55:00|5634.8|5628.8|5633.8|5627.8|5634.8|5628.8|5632.8|5626.8|45
1702908000000|2023-12-18 14:00:00|5633.3|5627.3|5631.8|5625.8|5636.8|5630.8|5631.8|5625.8|178
1702908300000|2023-12-18 14:05:00|5631.3|5625.3|5629.3|5623.3|5631.3|5625.3|5626.8|5620.8|150
1702908600000|2023-12-18 14:10:00|5629.8|5623.8|5626.8|5620.8|5631.3|5625.3|5626.3|5620.3|47
1702908900000|2023-12-18 14:15:00|5626.3|5620.3|5624.8|5618.8|5628.8|5622.8|5624.8|5618.8|75
1702909200000|2023-12-18 14:20:00|5625.8|5619.8|5627.8|5621.8|5628.8|5622.8|5624.3|5618.3|116
1702909500000|2023-12-18 14:25:00|5627.3|5621.3|5626.8|5620.8|5628.8|5622.8|5624.8|5618.8|76
1702909800000|2023-12-18 14:30:00|5625.8|5619.8|5612.3|5606.3|5625.8|5619.8|5603.3|5597.3|780
1702910100000|2023-12-18 14:35:00|5611.8|5605.8|5614.8|5608.8|5617.8|5611.8|5600.8|5594.8|723
1702910400000|2023-12-18 14:40:00|5614.3|5608.3|5610.8|5604.8|5623.8|5617.8|5608.8|5602.8|553
1702910700000|2023-12-18 14:45:00|5610.3|5604.3|5595.8|5589.8|5613.8|5607.8|5594.8|5588.8|730
1702911000000|2023-12-18 14:50:00|5596.8|5590.8|5600.8|5594.8|5602.3|5596.3|5593.8|5587.8|445
1702911300000|2023-12-18 14:55:00|5601.3|5595.3|5600.8|5594.8|5602.8|5596.8|5590.8|5584.8|462
1702911600000|2023-12-18 15:00:00|5601.8|5595.8|5606.8|5600.8|5611.8|5605.8|5600.8|5594.8|346
1702911900000|2023-12-18 15:05:00|5605.8|5599.8|5608.3|5602.3|5612.8|5606.8|5605.3|5599.3|296
1702912200000|2023-12-18 15:10:00|5607.8|5601.8|5607.8|5601.8|5612.3|5606.3|5606.8|5600.8|263
1702912500000|2023-12-18 15:15:00|5607.3|5601.3|5605.3|5599.3|5607.8|5601.8|5603.8|5597.8|337
1702912800000|2023-12-18 15:20:00|5605.8|5599.8|5599.3|5593.3|5605.8|5599.8|5593.8|5587.8|659
1702913100000|2023-12-18 15:25:00|5599.8|5593.8|5595.8|5589.8|5599.8|5593.8|5590.3|5584.3|376
1702913400000|2023-12-18 15:30:00|5596.3|5590.3|5594.3|5588.3|5596.8|5590.8|5591.8|5585.8|286
1702913700000|2023-12-18 15:35:00|5594.8|5588.8|5585.8|5579.8|5594.8|5588.8|5581.8|5575.8|573
1702914000000|2023-12-18 15:40:00|5584.8|5578.8|5590.8|5584.8|5593.8|5587.8|5583.3|5577.3|552
1702914300000|2023-12-18 15:45:00|5591.3|5585.3|5589.8|5583.8|5591.8|5585.8|5584.8|5578.8|295
1702914600000|2023-12-18 15:50:00|5589.3|5583.3|5582.3|5576.3|5589.8|5583.8|5581.3|5575.3|223
1702914900000|2023-12-18 15:55:00|5582.8|5576.8|5584.8|5578.8|5586.8|5580.8|5581.8|5575.8|465
1702915200000|2023-12-18 16:00:00|5583.8|5577.8|5583.8|5577.8|5588.3|5582.3|5583.8|5577.8|332
1702915500000|2023-12-18 16:05:00|5582.8|5576.8|5588.3|5582.3|5588.3|5582.3|5582.3|5576.3|349
1702915800000|2023-12-18 16:10:00|5587.8|5581.8|5590.8|5584.8|5591.8|5585.8|5587.8|5581.8|381
1702916100000|2023-12-18 16:15:00|5590.3|5584.3|5587.8|5581.8|5591.8|5585.8|5587.3|5581.3|150
1702916400000|2023-12-18 16:20:00|5587.3|5581.3|5585.8|5579.8|5588.3|5582.3|5585.3|5579.3|300
1702916700000|2023-12-18 16:25:00|5586.3|5580.3|5586.8|5580.8|5588.8|5582.8|5585.8|5579.8|491
1702917000000|2023-12-18 16:30:00|5585.8|5579.8|5589.3|5583.3|5590.8|5584.8|5584.8|5578.8|463
1702917300000|2023-12-18 16:35:00|5589.8|5583.8|5587.8|5581.8|5590.8|5584.8|5586.3|5580.3|438
1702917600000|2023-12-18 16:40:00|5587.3|5581.3|5588.8|5582.8|5588.8|5582.8|5585.8|5579.8|114
1702917900000|2023-12-18 16:45:00|5589.8|5583.8|5590.8|5584.8|5591.8|5585.8|5588.3|5582.3|221
1702918200000|2023-12-18 16:50:00|5591.3|5585.3|5588.3|5582.3|5591.8|5585.8|5585.8|5579.8|107
1702918500000|2023-12-18 16:55:00|5587.8|5581.8|5589.3|5583.3|5589.3|5583.3|5586.8|5580.8|151
1702918800000|2023-12-18 17:00:00|5588.3|5582.3|5593.3|5587.3|5593.3|5587.3|5588.3|5582.3|152
1702919100000|2023-12-18 17:05:00|5592.3|5586.3|5593.3|5587.3|5593.3|5587.3|5591.3|5585.3|58
1702919400000|2023-12-18 17:10:00|5592.3|5586.3|5591.3|5585.3|5593.3|5587.3|5590.3|5584.3|145
1702919700000|2023-12-18 17:15:00|5592.3|5586.3|5594.3|5588.3|5594.3|5588.3|5592.3|5586.3|105
1702920000000|2023-12-18 17:20:00|5593.3|5587.3|5595.3|5589.3|5595.3|5589.3|5592.3|5586.3|80
1702920300000|2023-12-18 17:25:00|5594.3|5588.3|5599.3|5593.3|5599.3|5593.3|5594.3|5588.3|106
1702920600000|2023-12-18 17:30:00|5598.3|5592.3|5599.3|5593.3|5599.3|5593.3|5598.3|5592.3|71
1702920900000|2023-12-18 17:35:00|5598.3|5592.3|5597.3|5591.3|5598.3|5592.3|5594.3|5588.3|206
1702921200000|2023-12-18 17:40:00|5598.3|5592.3|5600.3|5594.3|5600.3|5594.3|5597.3|5591.3|44
1702921500000|2023-12-18 17:45:00|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5598.3|5592.3|60
1702921800000|2023-12-18 17:50:00|5600.3|5594.3|5600.3|5594.3|5601.3|5595.3|5600.3|5594.3|32
1702922100000|2023-12-18 17:55:00|5601.3|5595.3|5605.3|5599.3|5605.3|5599.3|5601.3|5595.3|79
1702922400000|2023-12-18 18:00:00|5606.3|5600.3|5599.3|5593.3|5606.3|5600.3|5599.3|5593.3|119
1702922700000|2023-12-18 18:05:00|5600.3|5594.3|5600.3|5594.3|5601.3|5595.3|5600.3|5594.3|79
1702923000000|2023-12-18 18:10:00|5601.3|5595.3|5599.3|5593.3|5602.3|5596.3|5599.3|5593.3|45
1702923300000|2023-12-18 18:15:00|5598.3|5592.3|5598.3|5592.3|5599.3|5593.3|5597.3|5591.3|64
1702923600000|2023-12-18 18:20:00|5599.3|5593.3|5599.3|5593.3|5601.3|5595.3|5599.3|5593.3|47
1702923900000|2023-12-18 18:25:00|5598.3|5592.3|5598.3|5592.3|5599.3|5593.3|5598.3|5592.3|72
1702924200000|2023-12-18 18:30:00|5599.3|5593.3|5599.3|5593.3|5601.3|5595.3|5597.3|5591.3|145
1702924500000|2023-12-18 18:35:00|5598.3|5592.3|5596.3|5590.3|5600.3|5594.3|5594.3|5588.3|198
1702924800000|2023-12-18 18:40:00|5597.3|5591.3|5600.3|5594.3|5602.3|5596.3|5597.3|5591.3|131
1702925100000|2023-12-18 18:45:00|5601.3|5595.3|5603.3|5597.3|5604.3|5598.3|5601.3|5595.3|195
1702925400000|2023-12-18 18:50:00|5604.3|5598.3|5604.3|5598.3|5607.3|5601.3|5603.3|5597.3|344
1702925700000|2023-12-18 18:55:00|5605.3|5599.3|5606.8|5588.8|5606.8|5600.3|5603.3|5588.8|181
1702926000000|2023-12-18 19:00:00|5606.7|5588.7|5604.3|5586.3|5606.7|5588.7|5604.2|5586.2|0
1702926300000|2023-12-18 19:05:00|5604.4|5586.4|5604.1|5586.1|5604.5|5586.5|5604|5586|0
1702926600000|2023-12-18 19:10:00|5604.2|5586.2|5604.3|5586.3|5604.4|5586.4|5604.1|5586.1|0
1702926900000|2023-12-18 19:15:00|5604.2|5586.2|5604|5586|5604.9|5586.9|5603.9|5585.9|0
1702927200000|2023-12-18 19:20:00|5604.1|5586.1|5608.3|5590.3|5608.5|5590.5|5604.1|5586.1|0
1702927500000|2023-12-18 19:25:00|5608.2|5590.2|5606.7|5588.7|5609|5591|5606.5|5588.5|0
1702927800000|2023-12-18 19:30:00|5606.6|5588.6|5602.8|5584.8|5606.7|5588.7|5602.7|5584.7|0
1702928100000|2023-12-18 19:35:00|5602.7|5584.7|5601.3|5583.3|5603.1|5585.1|5601.3|5583.3|0
1702928400000|2023-12-18 19:40:00|5601.4|5583.4|5602.6|5584.6|5602.7|5584.7|5601.3|5583.3|0
1702928700000|2023-12-18 19:45:00|5602.7|5584.7|5603.6|5585.6|5603.7|5585.7|5602.6|5584.6|0
1702929000000|2023-12-18 19:50:00|5603.7|5585.7|5603.9|5585.9|5603.9|5585.9|5603.6|5585.6|0
1702929300000|2023-12-18 19:55:00|5604|5586|5601.9|5583.9|5604|5586|5601.9|5583.9|0
1702929600000|2023-12-18 20:00:00|5601.8|5583.8|5602|5584|5602.1|5584.1|5601.6|5583.6|0
1702929900000|2023-12-18 20:05:00|5601.9|5583.9|5602.6|5584.6|5603|5585|5601.9|5583.9|0
1702930200000|2023-12-18 20:10:00|5602.7|5584.7|5603.6|5585.6|5603.7|5585.7|5602.7|5584.7|0
1702930500000|2023-12-18 20:15:00|5603.7|5585.7|5604.5|5586.5|5604.6|5586.6|5603.7|5585.7|0
1702930800000|2023-12-18 20:20:00|5604.6|5586.6|5606.5|5588.5|5607.5|5589.5|5604.6|5586.6|0
1702931100000|2023-12-18 20:25:00|5606.4|5588.4|5608.3|5590.3|5608.4|5590.4|5606.4|5588.4|0
1702931400000|2023-12-18 20:30:00|5608.2|5590.2|5608.1|5590.1|5608.3|5590.3|5607.9|5589.9|0
1702931700000|2023-12-18 20:35:00|5608|5590|5606.3|5588.3|5608.3|5590.3|5606.2|5588.2|0
1702932000000|2023-12-18 20:40:00|5606.4|5588.4|5608|5590|5608.1|5590.1|5606.1|5588.1|0
1702932300000|2023-12-18 20:45:00|5607.9|5589.9|5609.9|5591.9|5609.9|5591.9|5606.1|5588.1|0
1702932600000|2023-12-18 20:50:00|5609.8|5591.8|5611.5|5593.5|5613.3|5595.3|5609.5|5591.5|0
1702932900000|2023-12-18 20:55:00|5611.4|5593.4|5609.8|5591.8|5611.5|5593.5|5608.2|5590.2|0
1702933200000|2023-12-18 21:00:00|5610|5592|5607.3|5589.3|5610|5592|5607.1|5589.1|0
1702933500000|2023-12-18 21:05:00|5607.5|5589.5|5606.5|5588.5|5607.5|5589.5|5606.3|5588.3|0
1702933800000|2023-12-18 21:10:00|5606.7|5588.7|5607|5589|5607.3|5589.3|5606.7|5588.7|0
1702934100000|2023-12-18 21:15:00|5607.1|5589.1|5607.7|5589.7|5607.7|5589.7|5607.1|5589.1|0
1702934400000|2023-12-18 21:20:00|5607.8|5589.8|5607.9|5589.9|5608.1|5590.1|5607.7|5589.7|0
1702934700000|2023-12-18 21:25:00|5607.8|5589.8|5607.7|5589.7|5608.3|5590.3|5607.7|5589.7|0
1702935000000|2023-12-18 21:30:00|5607.8|5589.8|5607.7|5589.7|5607.9|5589.9|5607.7|5589.7|0
1702935300000|2023-12-18 21:35:00|5607.6|5589.6|5607.4|5589.4|5607.7|5589.7|5607.3|5589.3|0
1702935600000|2023-12-18 21:40:00|5607.3|5589.3|5607.5|5589.5|5607.7|5589.7|5607.3|5589.3|0
1702935900000|2023-12-18 21:45:00|5607.4|5589.4|5607.5|5589.5|5607.9|5589.9|5607.3|5589.3|0
1702936200000|2023-12-18 21:50:00|5607.8|5589.8|5607.9|5589.9|5608|5590|5607.7|5589.7|0
1702936500000|2023-12-18 21:55:00|5608|5590|5608.1|5590.1|5608.5|5590.5|5607.4|5589.4|0
1702936800000|2023-12-18 22:00:00|5608|5590|5607.7|5589.7|5608|5590|5607.7|5589.7|0
1702937100000|2023-12-18 22:05:00|5607.9|5589.9|5607.8|5589.8|5608.1|5590.1|5607.8|5589.8|0
1702937700000|2023-12-18 22:15:00|5607.9|5589.9|5607.9|5589.9|5607.9|5589.9|5607.8|5589.8|0
1702938000000|2023-12-18 22:20:00|5608|5590|5607.9|5589.9|5608|5590|5607.9|5589.9|0
1702938300000|2023-12-18 22:25:00|5608|5590|5608|5590|5608.1|5590.1|5607.9|5589.9|0
1702938600000|2023-12-18 22:30:00|5608.1|5590.1|5607.8|5589.8|5608.1|5590.1|5607.8|5589.8|0
1702938900000|2023-12-18 22:35:00|5608|5590|5607.9|5589.9|5608.1|5590.1|5607.8|5589.8|0
1702939200000|2023-12-18 22:40:00|5607.8|5589.8|5607.9|5589.9|5607.9|5589.9|5607.8|5589.8|0
1702939500000|2023-12-18 22:45:00|5607.8|5589.8|5607.8|5589.8|5607.9|5589.9|5607.6|5589.6|0
1702939800000|2023-12-18 22:50:00|5607.7|5589.7|5607.9|5589.9|5607.9|5589.9|5607.7|5589.7|0
1702940100000|2023-12-18 22:55:00|5607.8|5589.8|5607.7|5589.7|5607.9|5589.9|5607.7|5589.7|0
1702940400000|2023-12-18 23:00:00|5608.2|5590.2|5608|5590|5608.3|5590.3|5607.4|5589.4|0
1702940700000|2023-12-18 23:05:00|5608.2|5590.2|5607.6|5589.6|5608.6|5590.6|5607.4|5589.4|0
1702941000000|2023-12-18 23:10:00|5607.5|5589.5|5607.2|5589.2|5607.8|5589.8|5607|5589|0
1702941300000|2023-12-18 23:15:00|5607.3|5589.3|5607.8|5589.8|5607.8|5589.8|5607.3|5589.3|0
1702941600000|2023-12-18 23:20:00|5607.7|5589.7|5607.8|5589.8|5607.8|5589.8|5607.4|5589.4|0
1702941900000|2023-12-18 23:25:00|5608|5590|5608.4|5590.4|5608.4|5590.4|5607.8|5589.8|0
1702942200000|2023-12-18 23:30:00|5608.5|5590.5|5608.4|5590.4|5608.8|5590.8|5608.4|5590.4|0
1702942500000|2023-12-18 23:35:00|5608.5|5590.5|5608.6|5590.6|5608.8|5590.8|5608.4|5590.4|0
1702942800000|2023-12-18 23:40:00|5608.7|5590.7|5608.4|5590.4|5608.8|5590.8|5608.4|5590.4|0
1702943100000|2023-12-18 23:45:00|5608.5|5590.5|5608.6|5590.6|5608.6|5590.6|5608.4|5590.4|0
1702943400000|2023-12-18 23:50:00|5608.5|5590.5|5608.2|5590.2|5608.6|5590.6|5608.2|5590.2|0
1702943700000|2023-12-18 23:55:00|5608.3|5590.3|5608.6|5590.6|5608.6|5590.6|5608.2|5590.2|0
1702944000000|2023-12-19 00:00:00|5608.5|5590.5|5608.4|5590.4|5608.8|5590.8|5608.2|5590.2|0
1702944300000|2023-12-19 00:05:00|5608.3|5590.3|5608.2|5590.2|5608.6|5590.6|5607.6|5589.6|0
1702944600000|2023-12-19 00:10:00|5608.3|5590.3|5608.4|5590.4|5608.6|5590.6|5608|5590|0
1702944900000|2023-12-19 00:15:00|5608.6|5590.6|5608.4|5590.4|5608.6|5590.6|5608.2|5590.2|0
1702945200000|2023-12-19 00:20:00|5608.5|5590.5|5608.6|5590.6|5609|5591|5608.4|5590.4|0
1702945500000|2023-12-19 00:25:00|5608.8|5590.8|5608.9|5590.9|5609|5591|5608.6|5590.6|0
1702945800000|2023-12-19 00:30:00|5609|5591|5609.3|5591.3|5609.4|5591.4|5608.9|5590.9|0
1702946100000|2023-12-19 00:35:00|5609.1|5591.1|5609.1|5591.1|5609.5|5591.5|5609.1|5591.1|0
1702946400000|2023-12-19 00:40:00|5609.2|5591.2|5609|5591|5609.3|5591.3|5608.7|5590.7|0
1702946700000|2023-12-19 00:45:00|5609.1|5591.1|5609|5591|5609.1|5591.1|5608.8|5590.8|0
1702947000000|2023-12-19 00:50:00|5609.1|5591.1|5609|5591|5609.2|5591.2|5609|5591|0
1702947300000|2023-12-19 00:55:00|5608.8|5590.8|5608.8|5590.8|5609|5591|5608.7|5590.7|0
1702947600000|2023-12-19 01:00:00|5608.9|5590.9|5608.7|5590.7|5609|5591|5608.5|5590.5|0
1702947900000|2023-12-19 01:05:00|5608.6|5590.6|5602.9|5584.9|5608.6|5590.6|5602.9|5584.9|0
1702948200000|2023-12-19 01:10:00|5603.1|5585.1|5602.9|5584.9|5603.1|5585.1|5602.6|5584.6|0
1702948500000|2023-12-19 01:15:00|5597.3|5591.3|5606.3|5600.3|5612.3|5606.3|5595.3|5589.3|1029
1702948800000|2023-12-19 01:20:00|5608.3|5602.3|5606.3|5600.3|5612.3|5606.3|5601.3|5595.3|659
1702949100000|2023-12-19 01:25:00|5607.3|5601.3|5611.3|5605.3|5616.3|5610.3|5607.3|5601.3|1001
1702949400000|2023-12-19 01:30:00|5613.3|5607.3|5589.3|5583.3|5613.3|5607.3|5588.3|5582.3|2934
1702949700000|2023-12-19 01:35:00|5590.3|5584.3|5593.1|5587.1|5594.1|5588.1|5577.1|5571.1|1955
1702950000000|2023-12-19 01:40:00|5594.1|5588.1|5575.1|5569.1|5598.1|5592.1|5573.1|5567.1|2820
1702950300000|2023-12-19 01:45:00|5574.1|5568.1|5569.1|5563.1|5574.1|5568.1|5562.1|5556.1|1728
1702950600000|2023-12-19 01:50:00|5571.1|5565.1|5573.1|5567.1|5576.1|5570.1|5564.1|5558.1|979
1702950900000|2023-12-19 01:55:00|5574.1|5568.1|5578.1|5572.1|5578.1|5572.1|5569.1|5563.1|884
1702951200000|2023-12-19 02:00:00|5579.1|5573.1|5589.1|5583.1|5593.1|5587.1|5577.1|5571.1|1329
1702951500000|2023-12-19 02:05:00|5588.1|5582.1|5581.1|5575.1|5589.1|5583.1|5580.1|5574.1|667
1702951800000|2023-12-19 02:10:00|5579.1|5573.1|5577.1|5571.1|5586.1|5580.1|5575.1|5569.1|699
1702952100000|2023-12-19 02:15:00|5576.1|5570.1|5576.1|5570.1|5581.1|5575.1|5573.1|5567.1|504
1702952400000|2023-12-19 02:20:00|5577.1|5571.1|5584.1|5578.1|5588.1|5582.1|5575.1|5569.1|549
1702952700000|2023-12-19 02:25:00|5583.1|5577.1|5605.1|5599.1|5606.1|5600.1|5582.1|5576.1|852
1702953000000|2023-12-19 02:30:00|5604.1|5598.1|5627.1|5621.1|5629.1|5623.1|5603.1|5597.1|1699
1702953300000|2023-12-19 02:35:00|5626.1|5620.1|5627.1|5621.1|5628.1|5622.1|5618.1|5612.1|1115
1702953600000|2023-12-19 02:40:00|5626.1|5620.1|5616.1|5610.1|5629.1|5623.1|5614.1|5608.1|783
1702953900000|2023-12-19 02:45:00|5615.1|5609.1|5621.1|5615.1|5623.1|5617.1|5615.1|5609.1|784
1702954200000|2023-12-19 02:50:00|5620.1|5614.1|5609.1|5603.1|5624.1|5618.1|5608.1|5602.1|2906
1702954500000|2023-12-19 02:55:00|5610.1|5604.1|5608.1|5602.1|5612.1|5606.1|5603.1|5597.1|1733
1702954800000|2023-12-19 03:00:00|5609.1|5603.1|5601.1|5595.1|5609.1|5603.1|5598.1|5592.1|672
1702955100000|2023-12-19 03:05:00|5600.1|5594.1|5600.1|5594.1|5605.1|5599.1|5599.1|5593.1|588
1702955400000|2023-12-19 03:10:00|5601.1|5595.1|5610.1|5604.1|5611.1|5605.1|5597.1|5591.1|405
1702955700000|2023-12-19 03:15:00|5609.1|5603.1|5616.1|5610.1|5616.1|5610.1|5607.1|5601.1|715
1702956000000|2023-12-19 03:20:00|5615.1|5609.1|5611.1|5605.1|5617.1|5611.1|5605.1|5599.1|630
1702956300000|2023-12-19 03:25:00|5610.1|5604.1|5609.1|5603.1|5613.1|5607.1|5608.1|5602.1|320
1702956600000|2023-12-19 03:30:00|5610.1|5604.1|5608.1|5602.1|5610.1|5604.1|5606.1|5600.1|198
1702956900000|2023-12-19 03:35:00|5609.1|5603.1|5609.1|5603.1|5612.1|5606.1|5608.1|5602.1|230
1702957200000|2023-12-19 03:40:00|5610.1|5604.1|5606.1|5600.1|5611.1|5605.1|5604.1|5598.1|2595
1702957500000|2023-12-19 03:45:00|5605.1|5599.1|5611.1|5605.1|5612.1|5606.1|5604.1|5598.1|295
1702957800000|2023-12-19 03:50:00|5610.1|5604.1|5612.1|5606.1|5612.1|5606.1|5610.1|5604.1|290
1702958100000|2023-12-19 03:55:00|5611.1|5605.1|5608.1|5602.1|5611.1|5605.1|5608.1|5602.1|208
1702958400000|2023-12-19 04:00:00|5616.3|5598.3|5616.2|5598.2|5616.6|5598.6|5616.1|5598.1|0
1702958700000|2023-12-19 04:05:00|5616|5598|5616.2|5598.2|5616.4|5598.4|5615.8|5597.8|0
1702959000000|2023-12-19 04:10:00|5616.1|5598.1|5615.9|5597.9|5616.1|5598.1|5615.2|5597.2|0
1702959300000|2023-12-19 04:15:00|5616|5598|5616.3|5598.3|5616.4|5598.4|5616|5598|0
1702959600000|2023-12-19 04:20:00|5616.2|5598.2|5616.3|5598.3|5616.3|5598.3|5616.2|5598.2|0
1702959900000|2023-12-19 04:25:00|5616.4|5598.4|5616.5|5598.5|5616.5|5598.5|5616.3|5598.3|0
1702960200000|2023-12-19 04:30:00|5616.4|5598.4|5615.9|5597.9|5616.5|5598.5|5615.9|5597.9|0
1702960500000|2023-12-19 04:35:00|5616.1|5598.1|5615.9|5597.9|5616.1|5598.1|5615.7|5597.7|0
1702960800000|2023-12-19 04:40:00|5616|5598|5616.1|5598.1|5616.1|5598.1|5615.9|5597.9|0
1702961100000|2023-12-19 04:45:00|5616.2|5598.2|5616.1|5598.1|5616.2|5598.2|5616|5598|0
1702961400000|2023-12-19 04:50:00|5616.2|5598.2|5616.2|5598.2|5616.4|5598.4|5616.2|5598.2|0
1702961700000|2023-12-19 04:55:00|5616.3|5598.3|5616.2|5598.2|5616.4|5598.4|5616.2|5598.2|0
1702962000000|2023-12-19 05:00:00|5616.1|5598.1|5606.1|5600.1|5616.1|5605.1|5601.1|5595.1|493
1702962300000|2023-12-19 05:05:00|5607.1|5601.1|5596.1|5590.1|5608.1|5602.1|5596.1|5590.1|576
1702962600000|2023-12-19 05:10:00|5597.1|5591.1|5600.1|5594.1|5605.1|5599.1|5597.1|5591.1|423
1702962900000|2023-12-19 05:15:00|5601.1|5595.1|5600.1|5594.1|5601.1|5595.1|5597.1|5591.1|373
1702963200000|2023-12-19 05:20:00|5601.1|5595.1|5613.1|5607.1|5618.1|5612.1|5601.1|5595.1|559
1702963500000|2023-12-19 05:25:00|5616.1|5610.1|5614.1|5608.1|5624.1|5618.1|5614.1|5608.1|646
1702963800000|2023-12-19 05:30:00|5615.1|5609.1|5603.1|5597.1|5615.1|5609.1|5597.1|5591.1|868
1702964100000|2023-12-19 05:35:00|5604.1|5598.1|5606.1|5600.1|5606.1|5600.1|5599.1|5593.1|552
1702964400000|2023-12-19 05:40:00|5605.1|5599.1|5599.1|5593.1|5608.1|5602.1|5599.1|5593.1|358
1702964700000|2023-12-19 05:45:00|5600.1|5594.1|5589.1|5583.1|5600.1|5594.1|5585.1|5579.1|688
1702965000000|2023-12-19 05:50:00|5590.1|5584.1|5591.1|5585.1|5594.1|5588.1|5586.1|5580.1|1541
1702965300000|2023-12-19 05:55:00|5590.1|5584.1|5588.1|5582.1|5594.1|5588.1|5587.1|5581.1|510
1702965600000|2023-12-19 06:00:00|5589.1|5583.1|5584.1|5578.1|5590.1|5584.1|5584.1|5578.1|390
1702965900000|2023-12-19 06:05:00|5585.1|5579.1|5585.1|5579.1|5589.1|5583.1|5584.1|5578.1|367
1702966200000|2023-12-19 06:10:00|5586.1|5580.1|5583.1|5577.1|5588.1|5582.1|5583.1|5577.1|294
1702966500000|2023-12-19 06:15:00|5584.1|5578.1|5579.1|5573.1|5584.1|5578.1|5577.1|5571.1|575
1702966800000|2023-12-19 06:20:00|5578.1|5572.1|5580.1|5574.1|5582.1|5576.1|5577.1|5571.1|498
1702967100000|2023-12-19 06:25:00|5579.1|5573.1|5576.1|5570.1|5580.1|5574.1|5576.1|5570.1|438
1702967400000|2023-12-19 06:30:00|5577.1|5571.1|5574.1|5568.1|5577.1|5571.1|5571.1|5565.1|772
1702967700000|2023-12-19 06:35:00|5573.1|5567.1|5581.1|5575.1|5585.1|5579.1|5573.1|5567.1|686
1702968000000|2023-12-19 06:40:00|5580.1|5574.1|5582.1|5576.1|5583.1|5577.1|5578.1|5572.1|840
1702968300000|2023-12-19 06:45:00|5581.1|5575.1|5585.1|5579.1|5586.1|5580.1|5580.1|5574.1|1107
1702968600000|2023-12-19 06:50:00|5584.1|5578.1|5586.1|5580.1|5587.1|5581.1|5582.1|5576.1|479
1702968900000|2023-12-19 06:55:00|5587.1|5581.1|5588.1|5582.1|5591.1|5585.1|5585.1|5579.1|1932
1702969200000|2023-12-19 07:00:00|5587.1|5581.1|5581.1|5575.1|5587.1|5581.1|5579.1|5573.1|533
1702969500000|2023-12-19 07:05:00|5582.1|5576.1|5577.1|5571.1|5583.1|5577.1|5576.1|5570.1|404
1702969800000|2023-12-19 07:10:00|5576.1|5570.1|5578.1|5572.1|5578.1|5572.1|5574.1|5568.1|824
1702970100000|2023-12-19 07:15:00|5577.1|5571.1|5583.1|5577.1|5583.1|5577.1|5577.1|5571.1|1280
1702970400000|2023-12-19 07:20:00|5581.1|5575.1|5582.1|5576.1|5585.1|5579.1|5578.1|5572.1|461
1702970700000|2023-12-19 07:25:00|5581.1|5575.1|5584.1|5578.1|5587.1|5581.1|5581.1|5575.1|524
1702971000000|2023-12-19 07:30:00|5585.1|5579.1|5587.1|5581.1|5590.1|5584.1|5583.1|5577.1|1006
1702971300000|2023-12-19 07:35:00|5588.1|5582.1|5589.1|5583.1|5591.1|5585.1|5587.1|5581.1|889
1702971600000|2023-12-19 07:40:00|5590.1|5584.1|5595.1|5589.1|5595.1|5589.1|5590.1|5584.1|868
1702971900000|2023-12-19 07:45:00|5594.1|5588.1|5603.1|5597.1|5605.1|5599.1|5594.1|5588.1|1742
1702972200000|2023-12-19 07:50:00|5602.1|5596.1|5604.1|5598.1|5607.1|5601.1|5597.1|5591.1|1810
1702972500000|2023-12-19 07:55:00|5603.1|5597.1|5598.1|5592.1|5603.1|5597.1|5597.1|5591.1|1615
1702972800000|2023-12-19 08:00:00|5591.8|5585.8|5589.8|5583.8|5593.8|5587.8|5588.8|5582.8|1200
1702973100000|2023-12-19 08:05:00|5588.8|5582.8|5590.8|5584.8|5592.8|5586.8|5585.8|5579.8|1813
1702973400000|2023-12-19 08:10:00|5591.8|5585.8|5592.8|5586.8|5593.8|5587.8|5590.8|5584.8|2673
1702973700000|2023-12-19 08:15:00|5591.8|5585.8|5594.8|5588.8|5595.8|5589.8|5591.8|5585.8|857
1702974000000|2023-12-19 08:20:00|5593.8|5587.8|5598.8|5592.8|5601.8|5595.8|5593.8|5587.8|720
1702974300000|2023-12-19 08:25:00|5597.8|5591.8|5598.8|5592.8|5600.8|5594.8|5595.8|5589.8|939
1702974600000|2023-12-19 08:30:00|5605.8|5587.8|5605.8|5587.8|5606.1|5588.1|5605|5587|93
1702974900000|2023-12-19 08:35:00|5606|5588|5606.2|5588.2|5606.7|5588.7|5605.8|5587.8|296
1702975200000|2023-12-19 08:40:00|5606.1|5588.1|5605.6|5587.6|5606.1|5588.1|5605.4|5587.4|0
1702975500000|2023-12-19 08:45:00|5605.4|5587.4|5605.8|5587.8|5605.8|5587.8|5605|5587|0
1702975800000|2023-12-19 08:50:00|5605.7|5587.7|5604.8|5586.8|5606.1|5588.1|5604.6|5586.6|0
1702976100000|2023-12-19 08:55:00|5604.6|5586.6|5604.3|5586.3|5604.9|5586.9|5604.1|5586.1|0
1702976400000|2023-12-19 09:00:00|5604.5|5586.5|5604.4|5586.4|5604.7|5586.7|5603.8|5585.8|0
1702976700000|2023-12-19 09:05:00|5604.3|5586.3|5604.6|5586.6|5605.3|5587.3|5604.2|5586.2|0
1702977000000|2023-12-19 09:10:00|5604.7|5586.7|5605.5|5587.5|5605.8|5587.8|5604.6|5586.6|0
1702977300000|2023-12-19 09:15:00|5602.8|5596.8|5607.8|5601.8|5609.8|5603.8|5600.8|5594.8|1621
1702977600000|2023-12-19 09:20:00|5606.8|5600.8|5607.8|5601.8|5609.8|5603.8|5606.8|5600.8|768
1702977900000|2023-12-19 09:25:00|5609.8|5603.8|5607.8|5601.8|5609.8|5603.8|5605.8|5599.8|79
1702978200000|2023-12-19 09:30:00|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|5606.8|5600.8|72
1702978500000|2023-12-19 09:35:00|5609.8|5603.8|5610.8|5604.8|5611.8|5605.8|5607.8|5601.8|141
1702978800000|2023-12-19 09:40:00|5611.8|5605.8|5610.8|5604.8|5611.8|5605.8|5607.8|5601.8|92
1702979100000|2023-12-19 09:45:00|5609.8|5603.8|5607.8|5601.8|5610.8|5604.8|5607.8|5601.8|87
1702979400000|2023-12-19 09:50:00|5608.8|5602.8|5608.8|5602.8|5609.8|5603.8|5605.8|5599.8|206
1702979700000|2023-12-19 09:55:00|5607.8|5601.8|5602.8|5596.8|5608.8|5602.8|5600.8|5594.8|162
1702980000000|2023-12-19 10:00:00|5601.8|5595.8|5602.8|5596.8|5605.8|5599.8|5601.8|5595.8|97
1702980300000|2023-12-19 10:05:00|5603.8|5597.8|5608.8|5602.8|5610.8|5604.8|5602.8|5596.8|146
1702980600000|2023-12-19 10:10:00|5609.8|5603.8|5605.8|5599.8|5609.8|5603.8|5605.8|5599.8|75
1702980900000|2023-12-19 10:15:00|5604.8|5598.8|5604.8|5598.8|5605.8|5599.8|5604.8|5598.8|37
1702981200000|2023-12-19 10:20:00|5605.8|5599.8|5605.8|5599.8|5605.8|5599.8|5605.8|5599.8|20
1702981500000|2023-12-19 10:25:00|5604.8|5598.8|5602.8|5596.8|5604.8|5598.8|5602.8|5596.8|14
1702981800000|2023-12-19 10:30:00|5603.8|5597.8|5602.8|5596.8|5603.8|5597.8|5601.8|5595.8|51
1702982100000|2023-12-19 10:35:00|5601.8|5595.8|5600.8|5594.8|5601.8|5595.8|5600.8|5594.8|23
1702982400000|2023-12-19 10:40:00|5603.8|5597.8|5601.8|5595.8|5603.8|5597.8|5601.8|5595.8|97
1702982700000|2023-12-19 10:45:00|5602.8|5596.8|5600.8|5594.8|5602.8|5596.8|5600.8|5594.8|13
1702983000000|2023-12-19 10:50:00|5601.8|5595.8|5601.8|5595.8|5602.8|5596.8|5601.8|5595.8|22
1702983300000|2023-12-19 10:55:00|5600.8|5594.8|5602.8|5596.8|5602.8|5596.8|5600.8|5594.8|101
1702983600000|2023-12-19 11:00:00|5603.3|5597.3|5603.3|5597.3|5605.3|5599.3|5603.3|5597.3|122
1702983900000|2023-12-19 11:05:00|5604.3|5598.3|5603.3|5597.3|5604.3|5598.3|5603.3|5597.3|45
1702984200000|2023-12-19 11:10:00|5602.8|5596.8|5601.3|5595.3|5603.3|5597.3|5600.3|5594.3|150
1702984500000|2023-12-19 11:15:00|5601.8|5595.8|5603.3|5597.3|5604.3|5598.3|5601.8|5595.8|6
1702984800000|2023-12-19 11:20:00|5602.3|5596.3|5604.3|5598.3|5605.3|5599.3|5602.3|5596.3|15
1702985100000|2023-12-19 11:25:00|5604.8|5598.8|5605.3|5599.3|5605.3|5599.3|5604.3|5598.3|16
1702985400000|2023-12-19 11:30:00|5604.3|5598.3|5602.3|5596.3|5604.3|5598.3|5601.3|5595.3|60
1702985700000|2023-12-19 11:35:00|5601.8|5595.8|5601.3|5595.3|5601.8|5595.8|5600.3|5594.3|12
1702986000000|2023-12-19 11:40:00|5600.8|5594.8|5601.3|5595.3|5601.3|5595.3|5600.3|5594.3|7
1702986300000|2023-12-19 11:45:00|5600.8|5594.8|5601.3|5595.3|5602.3|5596.3|5600.3|5594.3|11
1702986600000|2023-12-19 11:50:00|5601.8|5595.8|5601.3|5595.3|5603.3|5597.3|5600.8|5594.8|21
1702986900000|2023-12-19 11:55:00|5601.8|5595.8|5598.3|5592.3|5602.3|5596.3|5598.3|5592.3|45
1702987200000|2023-12-19 12:00:00|5598.8|5592.8|5599.3|5593.3|5600.3|5594.3|5598.3|5592.3|56
1702987500000|2023-12-19 12:05:00|5599.8|5593.8|5599.3|5593.3|5600.3|5594.3|5598.8|5592.8|51
1702987800000|2023-12-19 12:10:00|5600.3|5594.3|5602.3|5596.3|5602.8|5596.8|5599.8|5593.8|95
1702988100000|2023-12-19 12:15:00|5602.8|5596.8|5605.8|5599.8|5607.3|5601.3|5602.8|5596.8|51
1702988400000|2023-12-19 12:20:00|5605.3|5599.3|5606.8|5600.8|5607.3|5601.3|5604.3|5598.3|6
1702988700000|2023-12-19 12:25:00|5606.3|5600.3|5605.3|5599.3|5607.3|5601.3|5604.8|5598.8|9
1702989000000|2023-12-19 12:30:00|5604.8|5598.8|5604.3|5598.3|5605.3|5599.3|5603.8|5597.8|3
1702989300000|2023-12-19 12:35:00|5604.8|5598.8|5604.3|5598.3|5605.3|5599.3|5604.3|5598.3|3
1702989600000|2023-12-19 12:40:00|5604.8|5598.8|5610.8|5604.8|5612.3|5606.3|5604.8|5598.8|91
1702989900000|2023-12-19 12:45:00|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|5609.3|5603.3|36
1702990200000|2023-12-19 12:50:00|5611.8|5605.8|5610.8|5604.8|5612.3|5606.3|5610.3|5604.3|15
1702990500000|2023-12-19 12:55:00|5610.3|5604.3|5613.3|5607.3|5613.8|5607.8|5609.8|5603.8|53
1702990800000|2023-12-19 13:00:00|5614.3|5608.3|5614.3|5608.3|5614.8|5608.8|5613.3|5607.3|38
1702991100000|2023-12-19 13:05:00|5613.8|5607.8|5613.3|5607.3|5614.8|5608.8|5612.3|5606.3|33
1702991400000|2023-12-19 13:10:00|5613.8|5607.8|5615.3|5609.3|5616.3|5610.3|5613.8|5607.8|105
1702991700000|2023-12-19 13:15:00|5614.8|5608.8|5615.3|5609.3|5615.8|5609.8|5613.3|5607.3|35
1702992000000|2023-12-19 13:20:00|5614.8|5608.8|5614.8|5608.8|5616.3|5610.3|5613.8|5607.8|27
1702992300000|2023-12-19 13:25:00|5615.3|5609.3|5615.3|5609.3|5616.3|5610.3|5614.8|5608.8|16
1702992600000|2023-12-19 13:30:00|5614.8|5608.8|5617.3|5611.3|5618.3|5612.3|5613.3|5607.3|93
1702992900000|2023-12-19 13:35:00|5617.8|5611.8|5617.3|5611.3|5619.3|5613.3|5616.8|5610.8|24
1702993200000|2023-12-19 13:40:00|5616.8|5610.8|5613.8|5607.8|5616.8|5610.8|5611.3|5605.3|253
1702993500000|2023-12-19 13:45:00|5614.3|5608.3|5616.8|5610.8|5617.3|5611.3|5613.3|5607.3|80
1702993800000|2023-12-19 13:50:00|5617.3|5611.3|5620.3|5614.3|5620.3|5614.3|5616.3|5610.3|73
1702994100000|2023-12-19 13:55:00|5619.8|5613.8|5621.8|5615.8|5621.8|5615.8|5618.3|5612.3|81
1702994400000|2023-12-19 14:00:00|5622.3|5616.3|5623.3|5617.3|5623.3|5617.3|5618.3|5612.3|75
1702994700000|2023-12-19 14:05:00|5622.8|5616.8|5620.3|5614.3|5623.3|5617.3|5619.3|5613.3|37
1702995000000|2023-12-19 14:10:00|5619.8|5613.8|5620.3|5614.3|5622.3|5616.3|5618.3|5612.3|229
1702995300000|2023-12-19 14:15:00|5619.8|5613.8|5620.8|5614.8|5622.3|5616.3|5619.8|5613.8|33
1702995600000|2023-12-19 14:20:00|5621.3|5615.3|5622.3|5616.3|5622.3|5616.3|5620.8|5614.8|49
1702995900000|2023-12-19 14:25:00|5622.8|5616.8|5624.3|5618.3|5624.3|5618.3|5622.3|5616.3|152
1702996200000|2023-12-19 14:30:00|5623.3|5617.3|5630.3|5624.3|5636.3|5630.3|5620.3|5614.3|1405
1702996500000|2023-12-19 14:35:00|5629.8|5623.8|5642.3|5636.3|5647.8|5641.8|5629.8|5623.8|573
1702996800000|2023-12-19 14:40:00|5642.8|5636.8|5648.3|5642.3|5659.3|5653.3|5641.3|5635.3|777
1702997100000|2023-12-19 14:45:00|5647.8|5641.8|5654.3|5648.3|5658.3|5652.3|5644.8|5638.8|337
1702997400000|2023-12-19 14:50:00|5655.3|5649.3|5669.8|5663.8|5670.3|5664.3|5654.8|5648.8|477
1702997700000|2023-12-19 14:55:00|5669.3|5663.3|5658.8|5652.8|5669.3|5663.3|5657.3|5651.3|341
1702998000000|2023-12-19 15:00:00|5658.3|5652.3|5654.3|5648.3|5659.3|5653.3|5652.3|5646.3|233
1702998300000|2023-12-19 15:05:00|5653.8|5647.8|5655.3|5649.3|5656.3|5650.3|5651.3|5645.3|195
1702998600000|2023-12-19 15:10:00|5654.8|5648.8|5651.3|5645.3|5658.3|5652.3|5648.8|5642.8|166
1702998900000|2023-12-19 15:15:00|5651.8|5645.8|5660.8|5654.8|5662.3|5656.3|5651.3|5645.3|276
1702999200000|2023-12-19 15:20:00|5661.3|5655.3|5665.8|5659.8|5666.3|5660.3|5657.3|5651.3|281
1702999500000|2023-12-19 15:25:00|5665.3|5659.3|5670.3|5664.3|5671.3|5665.3|5664.3|5658.3|214
1702999800000|2023-12-19 15:30:00|5669.3|5663.3|5675.3|5669.3|5675.3|5669.3|5665.3|5659.3|601
1703000100000|2023-12-19 15:35:00|5673.3|5667.3|5678.3|5672.3|5679.3|5673.3|5672.3|5666.3|384
1703000400000|2023-12-19 15:40:00|5678.8|5672.8|5673.3|5667.3|5679.3|5673.3|5670.8|5664.8|194
1703000700000|2023-12-19 15:45:00|5673.8|5667.8|5673.3|5667.3|5675.3|5669.3|5672.3|5666.3|250
1703001000000|2023-12-19 15:50:00|5673.8|5667.8|5671.8|5665.8|5674.8|5668.8|5668.3|5662.3|195
1703001300000|2023-12-19 15:55:00|5672.3|5666.3|5674.3|5668.3|5674.3|5668.3|5670.3|5664.3|1232
1703001600000|2023-12-19 16:00:00|5673.8|5667.8|5675.3|5669.3|5676.3|5670.3|5672.3|5666.3|251
1703001900000|2023-12-19 16:05:00|5674.3|5668.3|5673.3|5667.3|5675.3|5669.3|5669.3|5663.3|227
1703002200000|2023-12-19 16:10:00|5673.8|5667.8|5675.3|5669.3|5675.8|5669.8|5671.3|5665.3|305
1703002500000|2023-12-19 16:15:00|5675.8|5669.8|5674.3|5668.3|5675.8|5669.8|5672.3|5666.3|219
1703002800000|2023-12-19 16:20:00|5675.3|5669.3|5675.3|5669.3|5678.3|5672.3|5673.8|5667.8|430
1703003100000|2023-12-19 16:25:00|5673.8|5667.8|5674.3|5668.3|5677.3|5671.3|5670.3|5664.3|526
1703003400000|2023-12-19 16:30:00|5675.3|5669.3|5669.8|5663.8|5675.3|5669.3|5667.3|5661.3|631
1703003700000|2023-12-19 16:35:00|5669.3|5663.3|5667.3|5661.3|5671.8|5665.8|5666.3|5660.3|319
1703004000000|2023-12-19 16:40:00|5667.8|5661.8|5663.3|5657.3|5668.3|5662.3|5661.3|5655.3|406
1703004300000|2023-12-19 16:45:00|5663.8|5657.8|5660.3|5654.3|5664.3|5658.3|5660.3|5654.3|290
1703004600000|2023-12-19 16:50:00|5660.8|5654.8|5659.3|5653.3|5661.3|5655.3|5657.3|5651.3|349
1703004900000|2023-12-19 16:55:00|5659.8|5653.8|5658.8|5652.8|5659.8|5653.8|5657.8|5651.8|101
1703005200000|2023-12-19 17:00:00|5657.8|5651.8|5658.8|5652.8|5658.8|5652.8|5657.8|5651.8|151
1703005500000|2023-12-19 17:05:00|5657.8|5651.8|5655.8|5649.8|5658.8|5652.8|5655.8|5649.8|180
1703005800000|2023-12-19 17:10:00|5654.8|5648.8|5656.8|5650.8|5656.8|5650.8|5653.8|5647.8|201
1703006100000|2023-12-19 17:15:00|5655.8|5649.8|5663.8|5657.8|5663.8|5657.8|5655.8|5649.8|233
1703006400000|2023-12-19 17:20:00|5662.8|5656.8|5663.8|5657.8|5665.8|5659.8|5662.8|5656.8|253
1703006700000|2023-12-19 17:25:00|5664.8|5658.8|5669.8|5663.8|5669.8|5663.8|5663.8|5657.8|143
1703007000000|2023-12-19 17:30:00|5670.8|5664.8|5674.8|5668.8|5674.8|5668.8|5670.8|5664.8|110
1703007300000|2023-12-19 17:35:00|5673.8|5667.8|5671.8|5665.8|5674.8|5668.8|5671.8|5665.8|110
1703007600000|2023-12-19 17:40:00|5672.8|5666.8|5673.8|5667.8|5673.8|5667.8|5671.8|5665.8|52
1703007900000|2023-12-19 17:45:00|5672.8|5666.8|5675.8|5669.8|5675.8|5669.8|5672.8|5666.8|57
1703008200000|2023-12-19 17:50:00|5674.8|5668.8|5675.8|5669.8|5675.8|5669.8|5671.8|5665.8|95
1703008500000|2023-12-19 17:55:00|5674.8|5668.8|5675.8|5669.8|5676.8|5670.8|5673.8|5667.8|77
1703008800000|2023-12-19 18:00:00|5676.8|5670.8|5674.8|5668.8|5677.8|5671.8|5672.8|5666.8|138
1703009100000|2023-12-19 18:05:00|5675.8|5669.8|5670.8|5664.8|5676.8|5670.8|5670.8|5664.8|160
1703009400000|2023-12-19 18:10:00|5667.8|5661.8|5668.8|5662.8|5669.8|5663.8|5667.8|5661.8|34
1703009700000|2023-12-19 18:15:00|5667.8|5661.8|5666.8|5660.8|5667.8|5661.8|5666.8|5660.8|102
1703010000000|2023-12-19 18:20:00|5667.8|5661.8|5668.8|5662.8|5668.8|5662.8|5667.8|5661.8|6
1703010300000|2023-12-19 18:25:00|5669.8|5663.8|5670.8|5664.8|5670.8|5664.8|5668.8|5662.8|14
1703010600000|2023-12-19 18:30:00|5669.8|5663.8|5676.8|5670.8|5676.8|5670.8|5669.8|5663.8|109
1703010900000|2023-12-19 18:35:00|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5675.8|5669.8|111
1703011200000|2023-12-19 18:40:00|5676.8|5670.8|5672.8|5666.8|5676.8|5670.8|5671.8|5665.8|125
1703011500000|2023-12-19 18:45:00|5671.8|5665.8|5663.8|5657.8|5671.8|5665.8|5663.8|5657.8|278
1703011800000|2023-12-19 18:50:00|5664.8|5658.8|5662.8|5656.8|5664.8|5658.8|5661.8|5655.8|426
1703012100000|2023-12-19 18:55:00|5661.8|5655.8|5673.5|5655.5|5673.5|5658.8|5660.8|5654.8|164
1703012400000|2023-12-19 19:00:00|5673.6|5655.6|5677.9|5659.9|5677.9|5659.9|5673.5|5655.5|0
1703012700000|2023-12-19 19:05:00|5678|5660|5679|5661|5679.1|5661.1|5677.9|5659.9|0
1703013000000|2023-12-19 19:10:00|5679.1|5661.1|5678.8|5660.8|5679.2|5661.2|5678.8|5660.8|0
1703013300000|2023-12-19 19:15:00|5678.7|5660.7|5680.9|5662.9|5680.9|5662.9|5678.7|5660.7|0
1703013600000|2023-12-19 19:20:00|5680.8|5662.8|5680.7|5662.7|5681.7|5663.7|5680.7|5662.7|0
1703013900000|2023-12-19 19:25:00|5680.5|5662.5|5682.5|5664.5|5682.5|5664.5|5680.5|5662.5|0
1703014200000|2023-12-19 19:30:00|5682.6|5664.6|5684.4|5666.4|5684.4|5666.4|5682.3|5664.3|0
1703014500000|2023-12-19 19:35:00|5684.3|5666.3|5686|5668|5686|5668|5684.2|5666.2|0
1703014800000|2023-12-19 19:40:00|5685.9|5667.9|5684.3|5666.3|5686|5668|5684.3|5666.3|0
1703015100000|2023-12-19 19:45:00|5684.4|5666.4|5685.9|5667.9|5686|5668|5683.4|5665.4|0
1703015400000|2023-12-19 19:50:00|5685.8|5667.8|5686|5668|5686.1|5668.1|5685.8|5667.8|0
1703015700000|2023-12-19 19:55:00|5685.2|5667.2|5682.7|5664.7|5685.2|5667.2|5682.5|5664.5|0
1703016000000|2023-12-19 20:00:00|5683.5|5665.5|5682.5|5664.5|5684.7|5666.7|5682.5|5664.5|0
1703016300000|2023-12-19 20:05:00|5682.6|5664.6|5680.6|5662.6|5682.6|5664.6|5680.3|5662.3|0
1703016600000|2023-12-19 20:10:00|5680.5|5662.5|5680.9|5662.9|5681|5663|5680.5|5662.5|0
1703016900000|2023-12-19 20:15:00|5681|5663|5679.3|5661.3|5681|5663|5679.2|5661.2|0
1703017200000|2023-12-19 20:20:00|5679.4|5661.4|5676.5|5658.5|5679.4|5661.4|5676.5|5658.5|0
1703017500000|2023-12-19 20:25:00|5676.4|5658.4|5678.5|5660.5|5678.5|5660.5|5676.2|5658.2|0
1703017800000|2023-12-19 20:30:00|5678.4|5660.4|5677.7|5659.7|5678.4|5660.4|5677.4|5659.4|0
1703018100000|2023-12-19 20:35:00|5677.6|5659.6|5677.7|5659.7|5677.7|5659.7|5677.5|5659.5|0
1703018400000|2023-12-19 20:40:00|5677.8|5659.8|5679.6|5661.6|5680.6|5662.6|5677.8|5659.8|0
1703018700000|2023-12-19 20:45:00|5679.5|5661.5|5672.2|5654.2|5679.5|5661.5|5672.2|5654.2|0
1703019000000|2023-12-19 20:50:00|5672.4|5654.4|5672.7|5654.7|5674.6|5656.6|5672.2|5654.2|0
1703019300000|2023-12-19 20:55:00|5672.6|5654.6|5679.6|5661.6|5679.9|5661.9|5672.4|5654.4|0
1703019600000|2023-12-19 21:00:00|5679.4|5661.4|5677.4|5659.4|5680.3|5662.3|5677.4|5659.4|0
1703019900000|2023-12-19 21:05:00|5677.6|5659.6|5676.1|5658.1|5677.6|5659.6|5676.1|5658.1|0
1703020200000|2023-12-19 21:10:00|5676|5658|5670.5|5652.5|5676.9|5658.9|5670.1|5652.1|0
1703020500000|2023-12-19 21:15:00|5670.7|5652.7|5671.1|5653.1|5671.1|5653.1|5670.5|5652.5|0
1703020800000|2023-12-19 21:20:00|5671|5653|5670.9|5652.9|5671|5653|5670.7|5652.7|0
1703021100000|2023-12-19 21:25:00|5671.1|5653.1|5671.1|5653.1|5671.3|5653.3|5671|5653|0
1703021400000|2023-12-19 21:30:00|5670.9|5652.9|5670.5|5652.5|5670.9|5652.9|5670.5|5652.5|0
1703021700000|2023-12-19 21:35:00|5670.7|5652.7|5670.5|5652.5|5670.7|5652.7|5670.5|5652.5|0
1703022000000|2023-12-19 21:40:00|5670.6|5652.6|5670.5|5652.5|5670.7|5652.7|5670.5|5652.5|0
1703022300000|2023-12-19 21:45:00|5670.3|5652.3|5670.3|5652.3|5670.5|5652.5|5670.3|5652.3|0
1703022600000|2023-12-19 21:50:00|5670.4|5652.4|5670.5|5652.5|5670.7|5652.7|5670.3|5652.3|0
1703022900000|2023-12-19 21:55:00|5670.6|5652.6|5671|5653|5671.2|5653.2|5670.5|5652.5|0
1703023200000|2023-12-19 22:00:00|5671.1|5653.1|5671|5653|5671.4|5653.4|5671|5653|0
1703023500000|2023-12-19 22:05:00|5670.9|5652.9|5671.1|5653.1|5671.1|5653.1|5670.9|5652.9|0
1703023800000|2023-12-19 22:10:00|5671|5653|5671|5653|5671.2|5653.2|5670.9|5652.9|0
1703024100000|2023-12-19 22:15:00|5671.2|5653.2|5671.3|5653.3|5671.3|5653.3|5671|5653|0
1703024400000|2023-12-19 22:20:00|5671.2|5653.2|5671.5|5653.5|5671.5|5653.5|5671.2|5653.2|0
1703024700000|2023-12-19 22:25:00|5671.6|5653.6|5671.9|5653.9|5671.9|5653.9|5671.5|5653.5|0
1703025000000|2023-12-19 22:30:00|5672|5654|5672|5654|5672|5654|5671.9|5653.9|0
1703025300000|2023-12-19 22:35:00|5672.1|5654.1|5672.1|5654.1|5672.1|5654.1|5672|5654|0
1703025600000|2023-12-19 22:40:00|5672|5654|5672|5654|5672.1|5654.1|5672|5654|0
1703025900000|2023-12-19 22:45:00|5671.8|5653.8|5671.6|5653.6|5671.8|5653.8|5671.5|5653.5|0
1703026200000|2023-12-19 22:50:00|5671.5|5653.5|5671.6|5653.6|5671.6|5653.6|5671.5|5653.5|0
1703026500000|2023-12-19 22:55:00|5673.7|5655.7|5673.7|5655.7|5673.8|5655.8|5673.7|5655.7|0
1703026800000|2023-12-19 23:00:00|5673.6|5655.6|5675.1|5657.1|5675.5|5657.5|5673|5655|0
1703027100000|2023-12-19 23:05:00|5675.2|5657.2|5675.3|5657.3|5675.7|5657.7|5675.1|5657.1|0
1703027400000|2023-12-19 23:10:00|5675.2|5657.2|5675.3|5657.3|5675.3|5657.3|5674.9|5656.9|0
1703027700000|2023-12-19 23:15:00|5675.1|5657.1|5675.7|5657.7|5675.7|5657.7|5675.1|5657.1|0
1703028000000|2023-12-19 23:20:00|5675.5|5657.5|5676|5658|5676|5658|5675.3|5657.3|0
1703028300000|2023-12-19 23:25:00|5676.1|5658.1|5676.4|5658.4|5676.6|5658.6|5676.1|5658.1|0
1703028600000|2023-12-19 23:30:00|5676.5|5658.5|5676|5658|5676.6|5658.6|5676|5658|0
1703028900000|2023-12-19 23:35:00|5675.9|5657.9|5675.3|5657.3|5675.9|5657.9|5675.3|5657.3|0
1703029200000|2023-12-19 23:40:00|5675.1|5657.1|5675.1|5657.1|5675.3|5657.3|5674.9|5656.9|0
1703029500000|2023-12-19 23:45:00|5675.2|5657.2|5675.1|5657.1|5675.3|5657.3|5675.1|5657.1|0
1703029800000|2023-12-19 23:50:00|5675.2|5657.2|5675.3|5657.3|5675.3|5657.3|5675.1|5657.1|0
1703030100000|2023-12-19 23:55:00|5675.2|5657.2|5675.1|5657.1|5675.3|5657.3|5675.1|5657.1|0
1703030400000|2023-12-20 00:00:00|5675|5657|5675.7|5657.7|5675.7|5657.7|5675|5657|0
1703030700000|2023-12-20 00:05:00|5675.8|5657.8|5675.9|5657.9|5676|5658|5675.7|5657.7|0
1703031000000|2023-12-20 00:10:00|5675.7|5657.7|5676.2|5658.2|5676.4|5658.4|5675.7|5657.7|0
1703031300000|2023-12-20 00:15:00|5676.5|5658.5|5676.1|5658.1|5676.7|5658.7|5675.9|5657.9|0
1703031600000|2023-12-20 00:20:00|5676.2|5658.2|5676.1|5658.1|5676.3|5658.3|5675.9|5657.9|0
1703031900000|2023-12-20 00:25:00|5676.2|5658.2|5675.8|5657.8|5676.2|5658.2|5675.3|5657.3|0
1703032200000|2023-12-20 00:30:00|5675.7|5657.7|5676|5658|5676|5658|5675.6|5657.6|0
1703032500000|2023-12-20 00:35:00|5676.1|5658.1|5676|5658|5676.2|5658.2|5675.6|5657.6|0
1703032800000|2023-12-20 00:40:00|5675.9|5657.9|5675.5|5657.5|5676|5658|5675.3|5657.3|0
1703033100000|2023-12-20 00:45:00|5675.7|5657.7|5675.9|5657.9|5675.9|5657.9|5675.7|5657.7|0
1703033400000|2023-12-20 00:50:00|5675.8|5657.8|5675.2|5657.2|5676.1|5658.1|5675.2|5657.2|0
1703033700000|2023-12-20 00:55:00|5675.4|5657.4|5675.2|5657.2|5675.4|5657.4|5675.1|5657.1|0
1703034000000|2023-12-20 01:00:00|5675.1|5657.1|5674.6|5656.6|5675.1|5657.1|5674.6|5656.6|0
1703034300000|2023-12-20 01:05:00|5674.7|5656.7|5674.9|5656.9|5674.9|5656.9|5674.6|5656.6|0
1703034600000|2023-12-20 01:10:00|5675|5657|5675.2|5657.2|5675.2|5657.2|5674.9|5656.9|0
1703034900000|2023-12-20 01:15:00|5666.8|5660.8|5653.8|5647.8|5666.8|5660.8|5642.8|5636.8|2526
1703035200000|2023-12-20 01:20:00|5652.8|5646.8|5663.6|5657.6|5669.6|5663.6|5650.8|5644.8|798
1703035500000|2023-12-20 01:25:00|5662.6|5656.6|5660.6|5654.6|5666.6|5660.6|5659.6|5653.6|871
1703035800000|2023-12-20 01:30:00|5659.6|5653.6|5655.6|5649.6|5671.6|5665.6|5647.6|5641.6|4120
1703036100000|2023-12-20 01:35:00|5657.6|5651.6|5651.6|5645.6|5664.6|5658.6|5648.6|5642.6|3254
1703036400000|2023-12-20 01:40:00|5652.6|5646.6|5649.6|5643.6|5661.6|5655.6|5647.6|5641.6|1772
1703036700000|2023-12-20 01:45:00|5651.6|5645.6|5651.6|5645.6|5658.6|5652.6|5644.6|5638.6|1847
1703037000000|2023-12-20 01:50:00|5653.6|5647.6|5653.6|5647.6|5659.6|5653.6|5645.6|5639.6|1692
1703037300000|2023-12-20 01:55:00|5654.6|5648.6|5661.6|5655.6|5673.6|5667.6|5653.6|5647.6|1973
1703037600000|2023-12-20 02:00:00|5659.6|5653.6|5649.6|5643.6|5660.6|5654.6|5641.6|5635.6|2020
1703037900000|2023-12-20 02:05:00|5647.6|5641.6|5645.6|5639.6|5649.6|5643.6|5642.6|5636.6|2293
1703038200000|2023-12-20 02:10:00|5646.6|5640.6|5634.6|5628.6|5652.6|5646.6|5634.6|5628.6|1426
1703038500000|2023-12-20 02:15:00|5635.6|5629.6|5636.6|5630.6|5636.6|5630.6|5628.6|5622.6|2379
1703038800000|2023-12-20 02:20:00|5635.6|5629.6|5643.6|5637.6|5647.6|5641.6|5635.6|5629.6|1706
1703039100000|2023-12-20 02:25:00|5642.6|5636.6|5650.6|5644.6|5651.6|5645.6|5641.6|5635.6|783
1703039400000|2023-12-20 02:30:00|5651.6|5645.6|5654.6|5648.6|5654.6|5648.6|5645.6|5639.6|989
1703039700000|2023-12-20 02:35:00|5655.6|5649.6|5657.6|5651.6|5658.6|5652.6|5649.6|5643.6|637
1703040000000|2023-12-20 02:40:00|5656.6|5650.6|5648.6|5642.6|5658.6|5652.6|5646.6|5640.6|1004
1703040300000|2023-12-20 02:45:00|5647.6|5641.6|5652.6|5646.6|5656.6|5650.6|5644.6|5638.6|655
1703040600000|2023-12-20 02:50:00|5653.6|5647.6|5659.6|5653.6|5660.6|5654.6|5650.6|5644.6|359
1703040900000|2023-12-20 02:55:00|5660.6|5654.6|5659.6|5653.6|5663.6|5657.6|5655.6|5649.6|771
1703041200000|2023-12-20 03:00:00|5658.6|5652.6|5660.6|5654.6|5663.6|5657.6|5655.6|5649.6|529
1703041500000|2023-12-20 03:05:00|5659.6|5653.6|5652.6|5646.6|5661.6|5655.6|5649.6|5643.6|542
1703041800000|2023-12-20 03:10:00|5653.6|5647.6|5651.6|5645.6|5654.6|5648.6|5647.6|5641.6|527
1703042100000|2023-12-20 03:15:00|5652.6|5646.6|5650.6|5644.6|5652.6|5646.6|5648.6|5642.6|352
1703042400000|2023-12-20 03:20:00|5651.6|5645.6|5646.6|5640.6|5651.6|5645.6|5645.6|5639.6|641
1703042700000|2023-12-20 03:25:00|5645.6|5639.6|5645.6|5639.6|5647.6|5641.6|5642.6|5636.6|1406
1703043000000|2023-12-20 03:30:00|5644.6|5638.6|5641.6|5635.6|5647.6|5641.6|5640.6|5634.6|397
1703043300000|2023-12-20 03:35:00|5642.6|5636.6|5643.6|5637.6|5644.6|5638.6|5640.6|5634.6|648
1703043600000|2023-12-20 03:40:00|5644.6|5638.6|5645.6|5639.6|5645.6|5639.6|5641.6|5635.6|249
1703043900000|2023-12-20 03:45:00|5644.6|5638.6|5642.6|5636.6|5647.6|5641.6|5640.6|5634.6|385
1703044200000|2023-12-20 03:50:00|5641.6|5635.6|5646.6|5640.6|5647.6|5641.6|5641.6|5635.6|1855
1703044500000|2023-12-20 03:55:00|5647.6|5641.6|5645.6|5639.6|5648.6|5642.6|5644.6|5638.6|1376
1703044800000|2023-12-20 04:00:00|5651.6|5633.6|5651.5|5633.5|5651.7|5633.7|5651.5|5633.5|0
1703045100000|2023-12-20 04:05:00|5651.4|5633.4|5651.1|5633.1|5651.4|5633.4|5651|5633|0
1703045400000|2023-12-20 04:10:00|5651.3|5633.3|5650.9|5632.9|5651.3|5633.3|5650.9|5632.9|0
1703045700000|2023-12-20 04:15:00|5651.1|5633.1|5650.8|5632.8|5651.1|5633.1|5650.7|5632.7|0
1703046000000|2023-12-20 04:20:00|5650.7|5632.7|5650.7|5632.7|5650.8|5632.8|5650.7|5632.7|0
1703046300000|2023-12-20 04:25:00|5650.6|5632.6|5650.7|5632.7|5650.7|5632.7|5650.3|5632.3|0
1703046600000|2023-12-20 04:30:00|5650.6|5632.6|5651|5633|5651|5633|5650.6|5632.6|0
1703046900000|2023-12-20 04:35:00|5651.1|5633.1|5651.9|5633.9|5652.1|5634.1|5651|5633|0
1703047200000|2023-12-20 04:40:00|5652|5634|5652.3|5634.3|5652.3|5634.3|5651.9|5633.9|0
1703047500000|2023-12-20 04:45:00|5652.4|5634.4|5652.5|5634.5|5652.9|5634.9|5652.4|5634.4|0
1703047800000|2023-12-20 04:50:00|5652.6|5634.6|5652.7|5634.7|5652.7|5634.7|5652.3|5634.3|0
1703048100000|2023-12-20 04:55:00|5652.8|5634.8|5652.9|5634.9|5653.1|5635.1|5652.7|5634.7|0
1703048400000|2023-12-20 05:00:00|5643.6|5637.6|5646.6|5640.6|5648.6|5642.6|5639.6|5633.6|1125
1703048700000|2023-12-20 05:05:00|5645.6|5639.6|5650.6|5644.6|5653.6|5647.6|5645.6|5639.6|1152
1703049000000|2023-12-20 05:10:00|5649.6|5643.6|5649.6|5643.6|5652.6|5646.6|5646.6|5640.6|3267
1703049300000|2023-12-20 05:15:00|5650.6|5644.6|5648.6|5642.6|5655.6|5649.6|5646.6|5640.6|666
1703049600000|2023-12-20 05:20:00|5647.6|5641.6|5647.6|5641.6|5649.6|5643.6|5645.6|5639.6|728
1703049900000|2023-12-20 05:25:00|5646.6|5640.6|5651.6|5645.6|5655.6|5649.6|5644.6|5638.6|2383
1703050200000|2023-12-20 05:30:00|5652.6|5646.6|5643.6|5637.6|5652.6|5646.6|5641.6|5635.6|871
1703050500000|2023-12-20 05:35:00|5642.6|5636.6|5636.6|5630.6|5644.6|5638.6|5636.6|5630.6|1653
1703050800000|2023-12-20 05:40:00|5635.6|5629.6|5627.6|5621.6|5635.6|5629.6|5626.6|5620.6|1296
1703051100000|2023-12-20 05:45:00|5626.6|5620.6|5631.6|5625.6|5634.6|5628.6|5625.6|5619.6|1117
1703051400000|2023-12-20 05:50:00|5632.6|5626.6|5633.6|5627.6|5638.6|5632.6|5630.6|5624.6|605
1703051700000|2023-12-20 05:55:00|5634.6|5628.6|5633.6|5627.6|5636.6|5630.6|5628.6|5622.6|666
1703052000000|2023-12-20 06:00:00|5632.6|5626.6|5637.6|5631.6|5639.6|5633.6|5630.6|5624.6|940
1703052300000|2023-12-20 06:05:00|5638.6|5632.6|5638.6|5632.6|5643.6|5637.6|5636.6|5630.6|517
1703052600000|2023-12-20 06:10:00|5637.6|5631.6|5634.6|5628.6|5641.6|5635.6|5633.6|5627.6|569
1703052900000|2023-12-20 06:15:00|5635.6|5629.6|5640.6|5634.6|5642.6|5636.6|5632.6|5626.6|1392
1703053200000|2023-12-20 06:20:00|5641.6|5635.6|5634.6|5628.6|5642.6|5636.6|5634.6|5628.6|659
1703053500000|2023-12-20 06:25:00|5635.6|5629.6|5632.6|5626.6|5636.6|5630.6|5628.6|5622.6|1033
1703053800000|2023-12-20 06:30:00|5633.6|5627.6|5624.6|5618.6|5634.6|5628.6|5621.6|5615.6|1706
1703054100000|2023-12-20 06:35:00|5625.6|5619.6|5609.6|5603.6|5627.6|5621.6|5607.6|5601.6|1411
1703054400000|2023-12-20 06:40:00|5608.6|5602.6|5615.6|5609.6|5618.6|5612.6|5601.6|5595.6|3435
1703054700000|2023-12-20 06:45:00|5614.6|5608.6|5611.6|5605.6|5616.6|5610.6|5607.6|5601.6|3100
1703055000000|2023-12-20 06:50:00|5612.6|5606.6|5604.6|5598.6|5612.6|5606.6|5604.6|5598.6|1059
1703055300000|2023-12-20 06:55:00|5605.6|5599.6|5609.6|5603.6|5611.6|5605.6|5605.6|5599.6|840
1703055600000|2023-12-20 07:00:00|5610.6|5604.6|5611.6|5605.6|5613.6|5607.6|5604.6|5598.6|1109
1703055900000|2023-12-20 07:05:00|5610.6|5604.6|5606.6|5600.6|5614.6|5608.6|5604.6|5598.6|975
1703056200000|2023-12-20 07:10:00|5607.6|5601.6|5597.6|5591.6|5608.6|5602.6|5597.6|5591.6|827
1703056500000|2023-12-20 07:15:00|5598.6|5592.6|5600.6|5594.6|5604.6|5598.6|5596.6|5590.6|1731
1703056800000|2023-12-20 07:20:00|5601.6|5595.6|5607.6|5601.6|5609.6|5603.6|5601.6|5595.6|955
1703057100000|2023-12-20 07:25:00|5606.6|5600.6|5605.6|5599.6|5609.6|5603.6|5604.6|5598.6|962
1703057400000|2023-12-20 07:30:00|5604.6|5598.6|5609.6|5603.6|5610.6|5604.6|5604.6|5598.6|1252
1703057700000|2023-12-20 07:35:00|5610.6|5604.6|5608.6|5602.6|5614.6|5608.6|5608.6|5602.6|1071
1703058000000|2023-12-20 07:40:00|5609.6|5603.6|5604.6|5598.6|5609.6|5603.6|5604.6|5598.6|1318
1703058300000|2023-12-20 07:45:00|5605.6|5599.6|5609.6|5603.6|5611.6|5605.6|5604.6|5598.6|1217
1703058600000|2023-12-20 07:50:00|5610.6|5604.6|5611.6|5605.6|5617.6|5611.6|5609.6|5603.6|1576
1703058900000|2023-12-20 07:55:00|5612.6|5606.6|5614.6|5608.6|5615.6|5609.6|5611.6|5605.6|1110
1703059200000|2023-12-20 08:00:00|5613.6|5607.6|5613.6|5607.6|5614.6|5608.6|5607.6|5601.6|2555
1703059500000|2023-12-20 08:05:00|5614.6|5608.6|5626.6|5620.6|5626.6|5620.6|5613.6|5607.6|3760
1703059800000|2023-12-20 08:10:00|5625.6|5619.6|5620.6|5614.6|5626.6|5620.6|5619.6|5613.6|4952
1703060100000|2023-12-20 08:15:00|5619.6|5613.6|5621.6|5615.6|5624.6|5618.6|5619.6|5613.6|3112
1703060400000|2023-12-20 08:20:00|5622.6|5616.6|5617.6|5611.6|5622.6|5616.6|5617.6|5611.6|546
1703060700000|2023-12-20 08:25:00|5618.6|5612.6|5615.6|5609.6|5619.6|5613.6|5614.6|5608.6|718
1703061000000|2023-12-20 08:30:00|5622.6|5604.6|5620.6|5602.6|5622.7|5604.7|5620.6|5602.6|1526
1703061300000|2023-12-20 08:35:00|5620.5|5602.5|5620.6|5602.6|5620.9|5602.9|5620.2|5602.2|0
1703061600000|2023-12-20 08:40:00|5620.5|5602.5|5620.4|5602.4|5620.6|5602.6|5619.7|5601.7|0
1703061900000|2023-12-20 08:45:00|5620.5|5602.5|5619.8|5601.8|5620.7|5602.7|5619.6|5601.6|0
1703062200000|2023-12-20 08:50:00|5620|5602|5619.9|5601.9|5620.4|5602.4|5619.7|5601.7|0
1703062500000|2023-12-20 08:55:00|5620|5602|5619.5|5601.5|5620.3|5602.3|5619|5601|0
1703062800000|2023-12-20 09:00:00|5619.6|5601.6|5617.4|5599.4|5619.8|5601.8|5617.2|5599.2|0
1703063100000|2023-12-20 09:05:00|5617.3|5599.3|5615.6|5597.6|5617.3|5599.3|5615.2|5597.2|0
1703063400000|2023-12-20 09:10:00|5615.4|5597.4|5617|5599|5617.1|5599.1|5614.7|5596.7|0
1703063700000|2023-12-20 09:15:00|5614.6|5608.6|5603.6|5597.6|5614.6|5608.6|5598.6|5592.6|374
1703064000000|2023-12-20 09:20:00|5602.6|5596.6|5604.6|5598.6|5605.6|5599.6|5596.6|5590.6|318
1703064300000|2023-12-20 09:25:00|5605.6|5599.6|5600.6|5594.6|5606.6|5600.6|5600.6|5594.6|111
1703064600000|2023-12-20 09:30:00|5601.6|5595.6|5600.6|5594.6|5602.6|5596.6|5600.6|5594.6|138
1703064900000|2023-12-20 09:35:00|5601.6|5595.6|5601.6|5595.6|5603.6|5597.6|5601.6|5595.6|121
1703065200000|2023-12-20 09:40:00|5602.6|5596.6|5601.6|5595.6|5602.6|5596.6|5601.6|5595.6|77
1703065500000|2023-12-20 09:45:00|5600.6|5594.6|5603.6|5597.6|5603.6|5597.6|5598.6|5592.6|114
1703065800000|2023-12-20 09:50:00|5602.6|5596.6|5602.6|5596.6|5604.6|5598.6|5600.6|5594.6|529
1703066100000|2023-12-20 09:55:00|5603.6|5597.6|5602.6|5596.6|5604.6|5598.6|5601.6|5595.6|81
1703066400000|2023-12-20 10:00:00|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|5602.6|5596.6|48
1703066700000|2023-12-20 10:05:00|5604.6|5598.6|5605.6|5599.6|5605.6|5599.6|5603.6|5597.6|239
1703067000000|2023-12-20 10:10:00|5604.6|5598.6|5605.6|5599.6|5606.6|5600.6|5603.6|5597.6|571
1703067300000|2023-12-20 10:15:00|5604.6|5598.6|5603.6|5597.6|5604.6|5598.6|5603.6|5597.6|206
1703067600000|2023-12-20 10:20:00|5602.6|5596.6|5603.6|5597.6|5604.6|5598.6|5601.6|5595.6|164
1703067900000|2023-12-20 10:25:00|5604.6|5598.6|5602.6|5596.6|5605.6|5599.6|5601.6|5595.6|116
1703068200000|2023-12-20 10:30:00|5601.6|5595.6|5598.6|5592.6|5602.6|5596.6|5597.6|5591.6|167
1703068500000|2023-12-20 10:35:00|5599.6|5593.6|5601.6|5595.6|5603.6|5597.6|5599.6|5593.6|150
1703068800000|2023-12-20 10:40:00|5602.6|5596.6|5605.6|5599.6|5606.6|5600.6|5602.6|5596.6|87
1703069100000|2023-12-20 10:45:00|5604.6|5598.6|5604.6|5598.6|5605.6|5599.6|5604.6|5598.6|51
1703069400000|2023-12-20 10:50:00|5605.6|5599.6|5603.6|5597.6|5605.6|5599.6|5603.6|5597.6|23
1703069700000|2023-12-20 10:55:00|5602.6|5596.6|5603.6|5597.6|5604.6|5598.6|5602.6|5596.6|94
1703070000000|2023-12-20 11:00:00|5604.1|5598.1|5604.1|5598.1|5604.6|5598.6|5602.1|5596.1|87
1703070300000|2023-12-20 11:05:00|5604.6|5598.6|5604.1|5598.1|5605.1|5599.1|5604.1|5598.1|34
1703070600000|2023-12-20 11:10:00|5604.6|5598.6|5603.1|5597.1|5604.6|5598.6|5602.1|5596.1|63
1703070900000|2023-12-20 11:15:00|5602.1|5596.1|5601.1|5595.1|5603.1|5597.1|5601.1|5595.1|129
1703071200000|2023-12-20 11:20:00|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|31
1703071500000|2023-12-20 11:25:00|5599.1|5593.1|5600.1|5594.1|5602.1|5596.1|5599.1|5593.1|64
1703071800000|2023-12-20 11:30:00|5600.6|5594.6|5601.1|5595.1|5602.1|5596.1|5600.1|5594.1|78
1703072100000|2023-12-20 11:35:00|5601.6|5595.6|5603.1|5597.1|5603.1|5597.1|5600.1|5594.1|72
1703072400000|2023-12-20 11:40:00|5603.6|5597.6|5601.1|5595.1|5603.6|5597.6|5599.1|5593.1|76
1703072700000|2023-12-20 11:45:00|5600.6|5594.6|5600.1|5594.1|5601.6|5595.6|5599.1|5593.1|62
1703073000000|2023-12-20 11:50:00|5600.6|5594.6|5599.6|5593.6|5601.1|5595.1|5599.1|5593.1|38
1703073300000|2023-12-20 11:55:00|5599.1|5593.1|5602.1|5596.1|5602.1|5596.1|5599.1|5593.1|102
1703073600000|2023-12-20 12:00:00|5601.1|5595.1|5604.1|5598.1|5605.1|5599.1|5601.1|5595.1|53
1703073900000|2023-12-20 12:05:00|5603.1|5597.1|5601.1|5595.1|5605.1|5599.1|5601.1|5595.1|91
1703074200000|2023-12-20 12:10:00|5602.1|5596.1|5601.6|5595.6|5604.1|5598.1|5601.6|5595.6|47
1703074500000|2023-12-20 12:15:00|5602.1|5596.1|5606.6|5600.6|5607.1|5601.1|5601.6|5595.6|51
1703074800000|2023-12-20 12:20:00|5607.1|5601.1|5606.1|5600.1|5607.1|5601.1|5605.6|5599.6|6
1703075100000|2023-12-20 12:25:00|5605.6|5599.6|5605.6|5599.6|5606.1|5600.1|5605.1|5599.1|22
1703075400000|2023-12-20 12:30:00|5606.1|5600.1|5604.6|5598.6|5606.6|5600.6|5604.6|5598.6|39
1703075700000|2023-12-20 12:35:00|5605.1|5599.1|5604.1|5598.1|5605.6|5599.6|5604.1|5598.1|54
1703076000000|2023-12-20 12:40:00|5604.6|5598.6|5606.6|5600.6|5607.1|5601.1|5604.1|5598.1|101
1703076300000|2023-12-20 12:45:00|5607.1|5601.1|5603.1|5597.1|5607.1|5601.1|5603.1|5597.1|22
1703076600000|2023-12-20 12:50:00|5602.6|5596.6|5595.1|5589.1|5604.1|5598.1|5593.6|5587.6|180
1703076900000|2023-12-20 12:55:00|5594.6|5588.6|5594.6|5588.6|5597.1|5591.1|5592.1|5586.1|60
1703077200000|2023-12-20 13:00:00|5594.1|5588.1|5593.1|5587.1|5596.1|5590.1|5592.1|5586.1|29
1703077500000|2023-12-20 13:05:00|5592.6|5586.6|5595.1|5589.1|5596.1|5590.1|5592.1|5586.1|54
1703077800000|2023-12-20 13:10:00|5595.6|5589.6|5595.6|5589.6|5597.1|5591.1|5595.1|5589.1|21
1703078100000|2023-12-20 13:15:00|5596.1|5590.1|5594.1|5588.1|5596.1|5590.1|5593.1|5587.1|67
1703078400000|2023-12-20 13:20:00|5594.6|5588.6|5596.1|5590.1|5597.1|5591.1|5593.1|5587.1|115
1703078700000|2023-12-20 13:25:00|5595.1|5589.1|5595.6|5589.6|5597.1|5591.1|5594.1|5588.1|93
1703079000000|2023-12-20 13:30:00|5596.1|5590.1|5596.1|5590.1|5597.1|5591.1|5595.1|5589.1|84
1703079300000|2023-12-20 13:35:00|5595.6|5589.6|5597.1|5591.1|5599.1|5593.1|5595.1|5589.1|120
1703079600000|2023-12-20 13:40:00|5596.1|5590.1|5596.1|5590.1|5597.1|5591.1|5594.1|5588.1|116
1703079900000|2023-12-20 13:45:00|5597.1|5591.1|5597.6|5591.6|5599.1|5593.1|5596.1|5590.1|44
1703080200000|2023-12-20 13:50:00|5597.1|5591.1|5598.1|5592.1|5600.1|5594.1|5597.1|5591.1|35
1703080500000|2023-12-20 13:55:00|5597.6|5591.6|5597.1|5591.1|5598.1|5592.1|5597.1|5591.1|57
1703080800000|2023-12-20 14:00:00|5597.6|5591.6|5595.1|5589.1|5598.1|5592.1|5595.1|5589.1|88
1703081100000|2023-12-20 14:05:00|5595.6|5589.6|5592.6|5586.6|5596.1|5590.1|5592.1|5586.1|62
1703081400000|2023-12-20 14:10:00|5593.1|5587.1|5595.1|5589.1|5595.1|5589.1|5593.1|5587.1|13
1703081700000|2023-12-20 14:15:00|5594.6|5588.6|5591.1|5585.1|5595.1|5589.1|5589.1|5583.1|49
1703082000000|2023-12-20 14:20:00|5590.6|5584.6|5591.1|5585.1|5592.1|5586.1|5589.1|5583.1|37
1703082300000|2023-12-20 14:25:00|5590.6|5584.6|5588.1|5582.1|5591.1|5585.1|5588.1|5582.1|44
1703082600000|2023-12-20 14:30:00|5587.1|5581.1|5595.6|5589.6|5599.6|5593.6|5577.6|5571.6|973
1703082900000|2023-12-20 14:35:00|5596.1|5590.1|5594.6|5588.6|5597.1|5591.1|5585.1|5579.1|488
1703083200000|2023-12-20 14:40:00|5595.1|5589.1|5586.1|5580.1|5595.1|5589.1|5582.1|5576.1|325
1703083500000|2023-12-20 14:45:00|5585.1|5579.1|5581.1|5575.1|5589.6|5583.6|5581.1|5575.1|437
1703083800000|2023-12-20 14:50:00|5580.6|5574.6|5587.1|5581.1|5590.1|5584.1|5579.1|5573.1|276
1703084100000|2023-12-20 14:55:00|5587.6|5581.6|5588.6|5582.6|5590.1|5584.1|5584.1|5578.1|638
1703084400000|2023-12-20 15:00:00|5589.6|5583.6|5584.1|5578.1|5592.6|5586.6|5583.1|5577.1|388
1703084700000|2023-12-20 15:05:00|5583.6|5577.6|5587.1|5581.1|5590.1|5584.1|5583.1|5577.1|310
1703085000000|2023-12-20 15:10:00|5586.1|5580.1|5580.1|5574.1|5587.6|5581.6|5577.1|5571.1|453
1703085300000|2023-12-20 15:15:00|5580.6|5574.6|5579.6|5573.6|5585.1|5579.1|5578.1|5572.1|264
1703085600000|2023-12-20 15:20:00|5580.1|5574.1|5580.1|5574.1|5585.1|5579.1|5578.6|5572.6|127
1703085900000|2023-12-20 15:25:00|5579.1|5573.1|5587.1|5581.1|5587.6|5581.6|5578.1|5572.1|212
1703086200000|2023-12-20 15:30:00|5587.6|5581.6|5591.1|5585.1|5592.1|5586.1|5587.6|5581.6|269
1703086500000|2023-12-20 15:35:00|5590.1|5584.1|5586.1|5580.1|5592.6|5586.6|5586.1|5580.1|209
1703086800000|2023-12-20 15:40:00|5586.6|5580.6|5587.6|5581.6|5589.1|5583.1|5585.1|5579.1|370
1703087100000|2023-12-20 15:45:00|5588.1|5582.1|5588.6|5582.6|5589.6|5583.6|5585.1|5579.1|232
1703087400000|2023-12-20 15:50:00|5589.1|5583.1|5586.6|5580.6|5589.6|5583.6|5586.1|5580.1|148
1703087700000|2023-12-20 15:55:00|5587.1|5581.1|5591.1|5585.1|5591.1|5585.1|5586.1|5580.1|173
1703088000000|2023-12-20 16:00:00|5590.6|5584.6|5598.1|5592.1|5598.1|5592.1|5590.1|5584.1|396
1703088300000|2023-12-20 16:05:00|5598.6|5592.6|5605.1|5599.1|5606.1|5600.1|5597.1|5591.1|548
1703088600000|2023-12-20 16:10:00|5605.6|5599.6|5600.1|5594.1|5606.1|5600.1|5598.6|5592.6|255
1703088900000|2023-12-20 16:15:00|5600.6|5594.6|5598.1|5592.1|5602.1|5596.1|5598.1|5592.1|296
1703089200000|2023-12-20 16:20:00|5598.6|5592.6|5602.6|5596.6|5605.1|5599.1|5598.6|5592.6|228
1703089500000|2023-12-20 16:25:00|5603.1|5597.1|5603.1|5597.1|5604.1|5598.1|5601.1|5595.1|81
1703089800000|2023-12-20 16:30:00|5603.6|5597.6|5591.1|5585.1|5604.6|5598.6|5591.1|5585.1|173
1703090100000|2023-12-20 16:35:00|5591.6|5585.6|5587.1|5581.1|5593.1|5587.1|5586.1|5580.1|210
1703090400000|2023-12-20 16:40:00|5587.6|5581.6|5586.1|5580.1|5589.1|5583.1|5586.1|5580.1|72
1703090700000|2023-12-20 16:45:00|5585.6|5579.6|5585.6|5579.6|5587.6|5581.6|5585.1|5579.1|89
1703091000000|2023-12-20 16:50:00|5585.1|5579.1|5586.1|5580.1|5587.1|5581.1|5584.1|5578.1|103
1703091300000|2023-12-20 16:55:00|5585.6|5579.6|5583.6|5577.6|5587.1|5581.1|5582.1|5576.1|87
1703091600000|2023-12-20 17:00:00|5584.6|5578.6|5582.6|5576.6|5584.6|5578.6|5582.6|5576.6|72
1703091900000|2023-12-20 17:05:00|5581.6|5575.6|5583.6|5577.6|5583.6|5577.6|5581.6|5575.6|41
1703092200000|2023-12-20 17:10:00|5584.6|5578.6|5582.6|5576.6|5585.6|5579.6|5582.6|5576.6|200
1703092500000|2023-12-20 17:15:00|5583.6|5577.6|5582.6|5576.6|5584.6|5578.6|5581.6|5575.6|96
1703092800000|2023-12-20 17:20:00|5581.6|5575.6|5580.6|5574.6|5582.6|5576.6|5580.6|5574.6|42
1703093100000|2023-12-20 17:25:00|5581.6|5575.6|5582.6|5576.6|5582.6|5576.6|5580.6|5574.6|106
1703093400000|2023-12-20 17:30:00|5583.6|5577.6|5580.6|5574.6|5584.6|5578.6|5580.6|5574.6|110
1703093700000|2023-12-20 17:35:00|5579.6|5573.6|5580.6|5574.6|5580.6|5574.6|5578.6|5572.6|48
1703094000000|2023-12-20 17:40:00|5581.6|5575.6|5582.6|5576.6|5583.6|5577.6|5581.6|5575.6|59
1703094300000|2023-12-20 17:45:00|5581.6|5575.6|5580.6|5574.6|5582.6|5576.6|5579.6|5573.6|91
1703094600000|2023-12-20 17:50:00|5579.6|5573.6|5581.6|5575.6|5583.6|5577.6|5579.6|5573.6|92
1703094900000|2023-12-20 17:55:00|5582.6|5576.6|5583.6|5577.6|5584.6|5578.6|5580.6|5574.6|121
1703095200000|2023-12-20 18:00:00|5582.6|5576.6|5581.6|5575.6|5582.6|5576.6|5580.6|5574.6|33
1703095500000|2023-12-20 18:05:00|5582.6|5576.6|5584.6|5578.6|5585.6|5579.6|5582.6|5576.6|40
1703095800000|2023-12-20 18:10:00|5585.6|5579.6|5582.6|5576.6|5585.6|5579.6|5582.6|5576.6|62
1703096100000|2023-12-20 18:15:00|5583.6|5577.6|5583.6|5577.6|5584.6|5578.6|5582.6|5576.6|65
1703096400000|2023-12-20 18:20:00|5582.6|5576.6|5580.6|5574.6|5582.6|5576.6|5580.6|5574.6|71
1703096700000|2023-12-20 18:25:00|5579.6|5573.6|5579.6|5573.6|5580.6|5574.6|5577.6|5571.6|111
1703097000000|2023-12-20 18:30:00|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|5578.6|5572.6|62
1703097300000|2023-12-20 18:35:00|5579.6|5573.6|5579.6|5573.6|5580.6|5574.6|5578.6|5572.6|18
1703097600000|2023-12-20 18:40:00|5578.6|5572.6|5580.6|5574.6|5580.6|5574.6|5577.6|5571.6|113
1703097900000|2023-12-20 18:45:00|5579.6|5573.6|5574.6|5568.6|5581.6|5575.6|5571.6|5565.6|676
1703098200000|2023-12-20 18:50:00|5573.6|5567.6|5576.6|5570.6|5576.6|5570.6|5573.6|5567.6|146
1703098500000|2023-12-20 18:55:00|5575.6|5569.6|5582|5564|5582|5569.6|5568.6|5562.6|193
1703098800000|2023-12-20 19:00:00|5581.9|5563.9|5578.5|5560.5|5581.9|5563.9|5578.5|5560.5|0
1703099100000|2023-12-20 19:05:00|5578.6|5560.6|5578.7|5560.7|5579.7|5561.7|5578.5|5560.5|0
1703099400000|2023-12-20 19:10:00|5579.6|5561.6|5580.8|5562.8|5580.8|5562.8|5578|5560|0
1703099700000|2023-12-20 19:15:00|5580.7|5562.7|5580.5|5562.5|5580.8|5562.8|5579.8|5561.8|0
1703100000000|2023-12-20 19:20:00|5580.4|5562.4|5580.3|5562.3|5580.5|5562.5|5580.2|5562.2|0
1703100300000|2023-12-20 19:25:00|5580.4|5562.4|5579.1|5561.1|5580.4|5562.4|5579|5561|0
1703100600000|2023-12-20 19:30:00|5579|5561|5574.8|5556.8|5579|5561|5573.9|5555.9|0
1703100900000|2023-12-20 19:35:00|5574.9|5556.9|5562.2|5544.2|5574.9|5556.9|5562.1|5544.1|0
1703101200000|2023-12-20 19:40:00|5562.1|5544.1|5559.1|5541.1|5562.9|5544.9|5559.1|5541.1|0
1703101500000|2023-12-20 19:45:00|5559|5541|5551.7|5533.7|5559.5|5541.5|5551.5|5533.5|0
1703101800000|2023-12-20 19:50:00|5551.8|5533.8|5544.4|5526.4|5551.9|5533.9|5535.6|5517.6|0
1703102100000|2023-12-20 19:55:00|5544.5|5526.5|5539.7|5521.7|5545.7|5527.7|5539.7|5521.7|0
1703102400000|2023-12-20 20:00:00|5539.5|5521.5|5534.7|5516.7|5539.6|5521.6|5534.5|5516.5|0
1703102700000|2023-12-20 20:05:00|5534.6|5516.6|5532.2|5514.2|5534.7|5516.7|5528.1|5510.1|0
1703103000000|2023-12-20 20:10:00|5532.1|5514.1|5534.8|5516.8|5538.7|5520.7|5532.1|5514.1|0
1703103300000|2023-12-20 20:15:00|5535.7|5517.7|5547.4|5529.4|5548.1|5530.1|5535.7|5517.7|0
1703103600000|2023-12-20 20:20:00|5547.5|5529.5|5539.6|5521.6|5547.5|5529.5|5539.6|5521.6|0
1703103900000|2023-12-20 20:25:00|5539.5|5521.5|5532|5514|5539.6|5521.6|5531.1|5513.1|0
1703104200000|2023-12-20 20:30:00|5532.1|5514.1|5533.1|5515.1|5536|5518|5531.4|5513.4|0
1703104500000|2023-12-20 20:35:00|5533|5515|5531.3|5513.3|5533.7|5515.7|5531.2|5513.2|0
1703104800000|2023-12-20 20:40:00|5531.2|5513.2|5533.6|5515.6|5536.3|5518.3|5531.2|5513.2|0
1703105100000|2023-12-20 20:45:00|5533.7|5515.7|5532|5514|5533.7|5515.7|5530.2|5512.2|0
1703105400000|2023-12-20 20:50:00|5532.4|5514.4|5527.2|5509.2|5535.3|5517.3|5525.6|5507.6|0
1703105700000|2023-12-20 20:55:00|5526.9|5508.9|5523.8|5505.8|5529.4|5511.4|5519.6|5501.6|0
1703106000000|2023-12-20 21:00:00|5523.9|5505.9|5521.3|5503.3|5525.6|5507.6|5518.4|5500.4|0
1703106300000|2023-12-20 21:05:00|5521|5503|5519.6|5501.6|5522.9|5504.9|5519.6|5501.6|0
1703106600000|2023-12-20 21:10:00|5520|5502|5519.9|5501.9|5520.8|5502.8|5519.6|5501.6|0
1703106900000|2023-12-20 21:15:00|5519.8|5501.8|5521.8|5503.8|5521.8|5503.8|5519.7|5501.7|0
1703107200000|2023-12-20 21:20:00|5521.3|5503.3|5521.8|5503.8|5522|5504|5521.2|5503.2|0
1703107500000|2023-12-20 21:25:00|5521.9|5503.9|5525.9|5507.9|5526.1|5508.1|5521.8|5503.8|0
1703107800000|2023-12-20 21:30:00|5525.8|5507.8|5525.7|5507.7|5526.3|5508.3|5525.5|5507.5|0
1703108100000|2023-12-20 21:35:00|5525.5|5507.5|5524.2|5506.2|5525.9|5507.9|5524.2|5506.2|0
1703108400000|2023-12-20 21:40:00|5524|5506|5525.7|5507.7|5525.7|5507.7|5524|5506|0
1703108700000|2023-12-20 21:45:00|5525.9|5507.9|5526.3|5508.3|5526.5|5508.5|5525.6|5507.6|0
1703109000000|2023-12-20 21:50:00|5526.2|5508.2|5527.7|5509.7|5527.7|5509.7|5525.9|5507.9|0
1703109300000|2023-12-20 21:55:00|5527.6|5509.6|5528.4|5510.4|5528.8|5510.8|5526.3|5508.3|0
1703109600000|2023-12-20 22:00:00|5528.2|5510.2|5528.7|5510.7|5528.7|5510.7|5528.2|5510.2|0
1703109900000|2023-12-20 22:05:00|5528.8|5510.8|5529.2|5511.2|5529.3|5511.3|5528.8|5510.8|0
1703110200000|2023-12-20 22:10:00|5529.1|5511.1|5529.7|5511.7|5529.8|5511.8|5529.1|5511.1|0
1703110500000|2023-12-20 22:15:00|5529.6|5511.6|5529.4|5511.4|5529.7|5511.7|5529.3|5511.3|0
1703110800000|2023-12-20 22:20:00|5529.3|5511.3|5529.4|5511.4|5529.5|5511.5|5529.2|5511.2|0
1703111100000|2023-12-20 22:25:00|5529.6|5511.6|5529.4|5511.4|5529.6|5511.6|5529.2|5511.2|0
1703111400000|2023-12-20 22:30:00|5529.5|5511.5|5529.6|5511.6|5529.7|5511.7|5529.4|5511.4|0
1703111700000|2023-12-20 22:35:00|5529.5|5511.5|5529.7|5511.7|5529.7|5511.7|5529.1|5511.1|0
1703112000000|2023-12-20 22:40:00|5529.8|5511.8|5529.5|5511.5|5529.8|5511.8|5529.3|5511.3|0
1703112300000|2023-12-20 22:45:00|5529.3|5511.3|5529.3|5511.3|5529.5|5511.5|5529.3|5511.3|0
1703112600000|2023-12-20 22:50:00|5529.4|5511.4|5529.1|5511.1|5529.4|5511.4|5528.9|5510.9|0
1703112900000|2023-12-20 22:55:00|5529|5511|5529.1|5511.1|5529.1|5511.1|5528.1|5510.1|0
1703113200000|2023-12-20 23:00:00|5529|5511|5530.8|5512.8|5531.4|5513.4|5529|5511|0
1703113500000|2023-12-20 23:05:00|5530.9|5512.9|5530.9|5512.9|5530.9|5512.9|5530.7|5512.7|0
1703113800000|2023-12-20 23:10:00|5530.8|5512.8|5531.9|5513.9|5532.3|5514.3|5530.7|5512.7|0
1703114100000|2023-12-20 23:15:00|5531.7|5513.7|5532.4|5514.4|5532.6|5514.6|5531.7|5513.7|0
1703114400000|2023-12-20 23:20:00|5532.3|5514.3|5532.3|5514.3|5532.8|5514.8|5532.3|5514.3|0
1703114700000|2023-12-20 23:25:00|5532.4|5514.4|5532.5|5514.5|5533|5515|5532.4|5514.4|0
1703115000000|2023-12-20 23:30:00|5532.6|5514.6|5533|5515|5533|5515|5532.4|5514.4|0
1703115300000|2023-12-20 23:35:00|5532.9|5514.9|5533.1|5515.1|5533.5|5515.5|5532.8|5514.8|0
1703115600000|2023-12-20 23:40:00|5533.3|5515.3|5533.9|5515.9|5534.1|5516.1|5533.1|5515.1|0
1703115900000|2023-12-20 23:45:00|5534|5516|5534.5|5516.5|5535.1|5517.1|5533.9|5515.9|0
1703116200000|2023-12-20 23:50:00|5534.4|5516.4|5534.7|5516.7|5534.8|5516.8|5534.3|5516.3|0
1703116500000|2023-12-20 23:55:00|5534.5|5516.5|5534.7|5516.7|5534.9|5516.9|5534.5|5516.5|0
1703116800000|2023-12-21 00:00:00|5534.6|5516.6|5534.2|5516.2|5534.7|5516.7|5533.9|5515.9|0
1703117100000|2023-12-21 00:05:00|5534.1|5516.1|5533.9|5515.9|5534.3|5516.3|5533.9|5515.9|0
1703117400000|2023-12-21 00:10:00|5533.7|5515.7|5534.7|5516.7|5534.9|5516.9|5533.7|5515.7|0
1703117700000|2023-12-21 00:15:00|5534.8|5516.8|5534.5|5516.5|5534.9|5516.9|5534.3|5516.3|0
1703118000000|2023-12-21 00:20:00|5534.3|5516.3|5536.3|5518.3|5536.5|5518.5|5534.1|5516.1|0
1703118300000|2023-12-21 00:25:00|5536.2|5518.2|5535.4|5517.4|5536.3|5518.3|5535.2|5517.2|0
1703118600000|2023-12-21 00:30:00|5535.3|5517.3|5536.5|5518.5|5536.5|5518.5|5535.2|5517.2|0
1703118900000|2023-12-21 00:35:00|5536.4|5518.4|5537|5519|5537.2|5519.2|5536.1|5518.1|0
1703119200000|2023-12-21 00:40:00|5536.8|5518.8|5536.8|5518.8|5537.2|5519.2|5536|5518|0
1703119500000|2023-12-21 00:45:00|5536.7|5518.7|5537|5519|5537.2|5519.2|5536.7|5518.7|0
1703119800000|2023-12-21 00:50:00|5537.1|5519.1|5536.6|5518.6|5537.2|5519.2|5536.4|5518.4|0
1703120100000|2023-12-21 00:55:00|5536.5|5518.5|5537|5519|5537.2|5519.2|5536.4|5518.4|0
1703120400000|2023-12-21 01:00:00|5536.9|5518.9|5536.7|5518.7|5537|5519|5536.5|5518.5|0
1703120700000|2023-12-21 01:05:00|5536.8|5518.8|5537.6|5519.6|5538.2|5520.2|5536.7|5518.7|0
1703121000000|2023-12-21 01:10:00|5537.5|5519.5|5537|5519|5537.5|5519.5|5537|5519|0
1703121300000|2023-12-21 01:15:00|5537.2|5519.2|5549.6|5543.6|5558.6|5552.6|5530.6|5519.2|4900
1703121600000|2023-12-21 01:20:00|5548.6|5542.6|5557.6|5551.6|5563.6|5557.6|5546.6|5540.6|1689
1703121900000|2023-12-21 01:25:00|5560.6|5554.6|5561.6|5555.6|5567.6|5561.6|5556.6|5550.6|1321
1703122200000|2023-12-21 01:30:00|5562.6|5556.6|5566.5|5560.5|5576.6|5570.6|5556.6|5550.6|4767
1703122500000|2023-12-21 01:35:00|5565.5|5559.5|5561.5|5555.5|5569.5|5563.5|5550.5|5544.5|2882
1703122800000|2023-12-21 01:40:00|5562.5|5556.5|5569.5|5563.5|5573.5|5567.5|5555.5|5549.5|1925
1703123100000|2023-12-21 01:45:00|5570.5|5564.5|5572.5|5566.5|5583.5|5577.5|5567.5|5561.5|1480
1703123400000|2023-12-21 01:50:00|5571.5|5565.5|5568.5|5562.5|5574.5|5568.5|5564.5|5558.5|1238
1703123700000|2023-12-21 01:55:00|5569.5|5563.5|5571.5|5565.5|5575.5|5569.5|5563.5|5557.5|4662
1703124000000|2023-12-21 02:00:00|5570.5|5564.5|5577.5|5571.5|5581.5|5575.5|5568.5|5562.5|5870
1703124300000|2023-12-21 02:05:00|5576.5|5570.5|5575.5|5569.5|5578.5|5572.5|5563.5|5557.5|5137
1703124600000|2023-12-21 02:10:00|5574.5|5568.5|5573.5|5567.5|5579.5|5573.5|5567.5|5561.5|767
1703124900000|2023-12-21 02:15:00|5574.5|5568.5|5566.5|5560.5|5576.5|5570.5|5566.5|5560.5|730
1703125200000|2023-12-21 02:20:00|5565.5|5559.5|5557.5|5551.5|5565.5|5559.5|5555.5|5549.5|749
1703125500000|2023-12-21 02:25:00|5556.5|5550.5|5572.5|5566.5|5572.5|5566.5|5554.5|5548.5|4410
1703125800000|2023-12-21 02:30:00|5571.5|5565.5|5593.5|5587.5|5597.5|5591.5|5567.5|5561.5|2095
1703126100000|2023-12-21 02:35:00|5591.5|5585.5|5603.5|5597.5|5604.5|5598.5|5587.5|5581.5|3926
1703126400000|2023-12-21 02:40:00|5604.5|5598.5|5586.5|5580.5|5604.5|5598.5|5585.5|5579.5|1103
1703126700000|2023-12-21 02:45:00|5587.5|5581.5|5590.5|5584.5|5594.5|5588.5|5585.5|5579.5|950
1703127000000|2023-12-21 02:50:00|5589.5|5583.5|5590.5|5584.5|5593.5|5587.5|5586.5|5580.5|1639
1703127300000|2023-12-21 02:55:00|5591.5|5585.5|5592.5|5586.5|5595.5|5589.5|5588.5|5582.5|5153
1703127600000|2023-12-21 03:00:00|5594.5|5588.5|5610.5|5604.5|5611.5|5605.5|5592.5|5586.5|1756
1703127900000|2023-12-21 03:05:00|5611.5|5605.5|5598.5|5592.5|5611.5|5605.5|5597.5|5591.5|2083
1703128200000|2023-12-21 03:10:00|5597.5|5591.5|5597.5|5591.5|5601.5|5595.5|5594.5|5588.5|1162
1703128500000|2023-12-21 03:15:00|5596.5|5590.5|5597.5|5591.5|5599.5|5593.5|5593.5|5587.5|1653
1703128800000|2023-12-21 03:20:00|5596.5|5590.5|5598.5|5592.5|5600.5|5594.5|5594.5|5588.5|1468
1703129100000|2023-12-21 03:25:00|5599.5|5593.5|5602.5|5596.5|5605.5|5599.5|5598.5|5592.5|864
1703129400000|2023-12-21 03:30:00|5603.5|5597.5|5605.5|5599.5|5608.5|5602.5|5602.5|5596.5|853
1703129700000|2023-12-21 03:35:00|5604.5|5598.5|5603.5|5597.5|5607.5|5601.5|5603.5|5597.5|1670
1703130000000|2023-12-21 03:40:00|5604.5|5598.5|5602.5|5596.5|5604.5|5598.5|5600.5|5594.5|1141
1703130300000|2023-12-21 03:45:00|5601.5|5595.5|5601.5|5595.5|5603.5|5597.5|5599.5|5593.5|3997
1703130600000|2023-12-21 03:50:00|5602.5|5596.5|5603.5|5597.5|5604.5|5598.5|5601.5|5595.5|387
1703130900000|2023-12-21 03:55:00|5602.5|5596.5|5600.5|5594.5|5603.5|5597.5|5600.5|5594.5|1506
1703131200000|2023-12-21 04:00:00|5608.5|5590.5|5601.2|5583.2|5608.5|5590.5|5601.2|5583.2|11
1703131500000|2023-12-21 04:05:00|5601.3|5583.3|5601.7|5583.7|5601.9|5583.9|5600.9|5582.9|0
1703131800000|2023-12-21 04:10:00|5601.9|5583.9|5602.3|5584.3|5602.3|5584.3|5601.9|5583.9|0
1703132100000|2023-12-21 04:15:00|5602.4|5584.4|5602.2|5584.2|5602.8|5584.8|5602.2|5584.2|0
1703132400000|2023-12-21 04:20:00|5602.1|5584.1|5602.6|5584.6|5602.6|5584.6|5602|5584|0
1703132700000|2023-12-21 04:25:00|5602.4|5584.4|5602.9|5584.9|5603|5585|5602.3|5584.3|0
1703133000000|2023-12-21 04:30:00|5602.8|5584.8|5603.1|5585.1|5603.1|5585.1|5602.5|5584.5|0
1703133300000|2023-12-21 04:35:00|5603.2|5585.2|5603.3|5585.3|5603.5|5585.5|5603|5585|0
1703133600000|2023-12-21 04:40:00|5603.4|5585.4|5603.6|5585.6|5603.8|5585.8|5603.3|5585.3|0
1703133900000|2023-12-21 04:45:00|5603.7|5585.7|5604|5586|5604|5586|5603.6|5585.6|0
1703134200000|2023-12-21 04:50:00|5603.8|5585.8|5604.2|5586.2|5604.2|5586.2|5603.5|5585.5|0
1703134500000|2023-12-21 04:55:00|5604.1|5586.1|5604.2|5586.2|5604.2|5586.2|5604|5586|0
1703134800000|2023-12-21 05:00:00|5600.5|5594.5|5603.5|5597.5|5604.5|5598.5|5590.5|5584.5|5339
1703135100000|2023-12-21 05:05:00|5604.5|5598.5|5614.5|5608.5|5614.5|5608.5|5601.5|5595.5|1274
1703135400000|2023-12-21 05:10:00|5613.5|5607.5|5613.5|5607.5|5617.5|5611.5|5609.5|5603.5|2251
1703135700000|2023-12-21 05:15:00|5612.5|5606.5|5623.5|5617.5|5624.5|5618.5|5609.5|5603.5|1447
1703136000000|2023-12-21 05:20:00|5622.5|5616.5|5627.5|5621.5|5632.5|5626.5|5621.5|5615.5|1409
1703136300000|2023-12-21 05:25:00|5629.5|5623.5|5622.5|5616.5|5631.5|5625.5|5621.5|5615.5|1451
1703136600000|2023-12-21 05:30:00|5623.5|5617.5|5616.5|5610.5|5627.5|5621.5|5616.5|5610.5|604
1703136900000|2023-12-21 05:35:00|5617.5|5611.5|5624.5|5618.5|5624.5|5618.5|5614.5|5608.5|899
1703137200000|2023-12-21 05:40:00|5623.5|5617.5|5629.5|5623.5|5632.5|5626.5|5623.5|5617.5|1343
1703137500000|2023-12-21 05:45:00|5628.5|5622.5|5623.5|5617.5|5633.5|5627.5|5623.5|5617.5|876
1703137800000|2023-12-21 05:50:00|5622.5|5616.5|5617.5|5611.5|5625.5|5619.5|5614.5|5608.5|7048
1703138100000|2023-12-21 05:55:00|5616.5|5610.5|5618.5|5612.5|5621.5|5615.5|5615.5|5609.5|4162
1703138400000|2023-12-21 06:00:00|5619.5|5613.5|5617.5|5611.5|5620.5|5614.5|5612.5|5606.5|1700
1703138700000|2023-12-21 06:05:00|5618.5|5612.5|5618.5|5612.5|5622.5|5616.5|5615.5|5609.5|685
1703139000000|2023-12-21 06:10:00|5617.5|5611.5|5612.5|5606.5|5619.5|5613.5|5612.5|5606.5|647
1703139300000|2023-12-21 06:15:00|5613.5|5607.5|5613.5|5607.5|5615.5|5609.5|5611.5|5605.5|516
1703139600000|2023-12-21 06:20:00|5614.5|5608.5|5613.5|5607.5|5615.5|5609.5|5609.5|5603.5|517
1703139900000|2023-12-21 06:25:00|5614.5|5608.5|5616.5|5610.5|5618.5|5612.5|5610.5|5604.5|1037
1703140200000|2023-12-21 06:30:00|5617.5|5611.5|5625.5|5619.5|5625.5|5619.5|5614.5|5608.5|1304
1703140500000|2023-12-21 06:35:00|5624.5|5618.5|5629.5|5623.5|5631.5|5625.5|5622.5|5616.5|1240
1703140800000|2023-12-21 06:40:00|5630.5|5624.5|5625.5|5619.5|5631.5|5625.5|5624.5|5618.5|923
1703141100000|2023-12-21 06:45:00|5624.5|5618.5|5620.5|5614.5|5625.5|5619.5|5619.5|5613.5|729
1703141400000|2023-12-21 06:50:00|5621.5|5615.5|5618.5|5612.5|5622.5|5616.5|5618.5|5612.5|635
1703141700000|2023-12-21 06:55:00|5617.5|5611.5|5616.5|5610.5|5619.5|5613.5|5616.5|5610.5|784
1703142000000|2023-12-21 07:00:00|5617.5|5611.5|5621.5|5615.5|5621.5|5615.5|5615.5|5609.5|3301
1703142300000|2023-12-21 07:05:00|5622.5|5616.5|5618.5|5612.5|5622.5|5616.5|5617.5|5611.5|587
1703142600000|2023-12-21 07:10:00|5619.5|5613.5|5619.5|5613.5|5620.5|5614.5|5617.5|5611.5|511
1703142900000|2023-12-21 07:15:00|5620.5|5614.5|5628.5|5622.5|5628.5|5622.5|5619.5|5613.5|1386
1703143200000|2023-12-21 07:20:00|5629.5|5623.5|5631.5|5625.5|5631.5|5625.5|5626.5|5620.5|4182
1703143500000|2023-12-21 07:25:00|5632.5|5626.5|5630.5|5624.5|5634.5|5628.5|5628.5|5622.5|1039
1703143800000|2023-12-21 07:30:00|5631.5|5625.5|5626.5|5620.5|5631.5|5625.5|5625.5|5619.5|652
1703144100000|2023-12-21 07:35:00|5627.5|5621.5|5626.5|5620.5|5630.5|5624.5|5625.5|5619.5|565
1703144400000|2023-12-21 07:40:00|5625.5|5619.5|5622.5|5616.5|5625.5|5619.5|5621.5|5615.5|630
1703144700000|2023-12-21 07:45:00|5621.5|5615.5|5622.5|5616.5|5623.5|5617.5|5620.5|5614.5|2362
1703145000000|2023-12-21 07:50:00|5621.5|5615.5|5620.5|5614.5|5623.5|5617.5|5619.5|5613.5|2709
1703145300000|2023-12-21 07:55:00|5619.5|5613.5|5622.5|5616.5|5625.5|5619.5|5619.5|5613.5|4547
1703145600000|2023-12-21 08:00:00|5621.5|5615.5|5624.5|5618.5|5627.5|5621.5|5620.5|5614.5|3052
1703145900000|2023-12-21 08:05:00|5625.5|5619.5|5618.5|5612.5|5625.5|5619.5|5614.5|5608.5|3743
1703146200000|2023-12-21 08:10:00|5619.5|5613.5|5618.5|5612.5|5620.5|5614.5|5615.5|5609.5|30140
1703146500000|2023-12-21 08:15:00|5619.5|5613.5|5618.5|5612.5|5619.5|5613.5|5615.5|5609.5|13523
1703146800000|2023-12-21 08:20:00|5619.5|5613.5|5613.5|5607.5|5620.5|5614.5|5613.5|5607.5|1528
1703147100000|2023-12-21 08:25:00|5612.5|5606.5|5614.5|5608.5|5615.5|5609.5|5609.5|5603.5|6936
1703147400000|2023-12-21 08:30:00|5616.5|5598.5|5614.3|5596.3|5616.5|5598.5|5613.6|5595.6|0
1703147700000|2023-12-21 08:35:00|5614.4|5596.4|5617.2|5599.2|5617.2|5599.2|5614.4|5596.4|0
1703148000000|2023-12-21 08:40:00|5617.4|5599.4|5617.9|5599.9|5618.1|5600.1|5617.2|5599.2|0
1703148300000|2023-12-21 08:45:00|5617.8|5599.8|5617.8|5599.8|5618.1|5600.1|5616.9|5598.9|0
1703148600000|2023-12-21 08:50:00|5617.9|5599.9|5617.6|5599.6|5618.1|5600.1|5616.9|5598.9|0
1703148900000|2023-12-21 08:55:00|5617.5|5599.5|5617.2|5599.2|5618|5600|5616.9|5598.9|0
1703149200000|2023-12-21 09:00:00|5617.1|5599.1|5616.9|5598.9|5617.6|5599.6|5616.6|5598.6|0
1703149500000|2023-12-21 09:05:00|5617|5599|5616.9|5598.9|5617.8|5599.8|5616.6|5598.6|0
1703149800000|2023-12-21 09:10:00|5617|5599|5617.9|5599.9|5618.2|5600.2|5616.6|5598.6|0
1703150100000|2023-12-21 09:15:00|5619.5|5613.5|5614.5|5608.5|5620.5|5614.5|5610.5|5604.5|1224
1703150400000|2023-12-21 09:20:00|5613.5|5607.5|5613.5|5607.5|5615.5|5609.5|5611.5|5605.5|129
1703150700000|2023-12-21 09:25:00|5614.5|5608.5|5609.5|5603.5|5614.5|5608.5|5608.5|5602.5|377
1703151000000|2023-12-21 09:30:00|5610.5|5604.5|5612.5|5606.5|5612.5|5606.5|5609.5|5603.5|708
1703151300000|2023-12-21 09:35:00|5611.5|5605.5|5608.5|5602.5|5611.5|5605.5|5608.5|5602.5|19
1703151600000|2023-12-21 09:40:00|5609.5|5603.5|5610.5|5604.5|5612.5|5606.5|5607.5|5601.5|126
1703151900000|2023-12-21 09:45:00|5611.5|5605.5|5610.5|5604.5|5612.5|5606.5|5610.5|5604.5|1283
1703152200000|2023-12-21 09:50:00|5609.5|5603.5|5607.5|5601.5|5610.5|5604.5|5606.5|5600.5|1074
1703152500000|2023-12-21 09:55:00|5606.5|5600.5|5605.5|5599.5|5606.5|5600.5|5605.5|5599.5|72
1703152800000|2023-12-21 10:00:00|5606.5|5600.5|5602.5|5596.5|5606.5|5600.5|5602.5|5596.5|134
1703153100000|2023-12-21 10:05:00|5601.5|5595.5|5601.5|5595.5|5602.5|5596.5|5600.5|5594.5|79
1703153400000|2023-12-21 10:10:00|5602.5|5596.5|5603.5|5597.5|5604.5|5598.5|5600.5|5594.5|26
1703153700000|2023-12-21 10:15:00|5602.5|5596.5|5603.5|5597.5|5603.5|5597.5|5602.5|5596.5|28
1703154000000|2023-12-21 10:20:00|5604.5|5598.5|5602.5|5596.5|5604.5|5598.5|5601.5|5595.5|13
1703154300000|2023-12-21 10:25:00|5601.5|5595.5|5604.5|5598.5|5604.5|5598.5|5600.5|5594.5|101
1703154600000|2023-12-21 10:30:00|5603.5|5597.5|5604.5|5598.5|5605.5|5599.5|5603.5|5597.5|126
1703154900000|2023-12-21 10:35:00|5603.5|5597.5|5604.5|5598.5|5604.5|5598.5|5602.5|5596.5|30
1703155200000|2023-12-21 10:40:00|5603.5|5597.5|5604.5|5598.5|5604.5|5598.5|5603.5|5597.5|19
1703155500000|2023-12-21 10:45:00|5605.5|5599.5|5607.5|5601.5|5607.5|5601.5|5603.5|5597.5|111
1703155800000|2023-12-21 10:50:00|5606.5|5600.5|5608.5|5602.5|5608.5|5602.5|5606.5|5600.5|68
1703156100000|2023-12-21 10:55:00|5609.5|5603.5|5609.5|5603.5|5611.5|5605.5|5609.5|5603.5|45
1703156400000|2023-12-21 11:00:00|5611|5605|5611|5605|5613.5|5607.5|5609.5|5603.5|218
1703156700000|2023-12-21 11:05:00|5611.5|5605.5|5613|5607|5614.5|5608.5|5611.5|5605.5|90
1703157000000|2023-12-21 11:10:00|5613.5|5607.5|5614|5608|5614.5|5608.5|5612.5|5606.5|44
1703157300000|2023-12-21 11:15:00|5614.5|5608.5|5614.5|5608.5|5616|5610|5614|5608|68
1703157600000|2023-12-21 11:20:00|5614|5608|5613|5607|5615|5609|5612.5|5606.5|6
1703157900000|2023-12-21 11:25:00|5613.5|5607.5|5612|5606|5614|5608|5612|5606|44
1703158200000|2023-12-21 11:30:00|5612.5|5606.5|5613|5607|5614|5608|5612.5|5606.5|33
1703158500000|2023-12-21 11:35:00|5613.5|5607.5|5617|5611|5618|5612|5613|5607|128
1703158800000|2023-12-21 11:40:00|5617.5|5611.5|5618|5612|5619|5613|5617|5611|76
1703159100000|2023-12-21 11:45:00|5617.5|5611.5|5618|5612|5619|5613|5617.5|5611.5|44
1703159400000|2023-12-21 11:50:00|5617|5611|5619.5|5613.5|5620|5614|5617|5611|140
1703159700000|2023-12-21 11:55:00|5619|5613|5619|5613|5620|5614|5618.5|5612.5|18
1703160000000|2023-12-21 12:00:00|5619.5|5613.5|5618|5612|5620|5614|5618|5612|45
1703160300000|2023-12-21 12:05:00|5619|5613|5620|5614|5620|5614|5617|5611|94
1703160600000|2023-12-21 12:10:00|5620.5|5614.5|5621|5615|5622|5616|5620|5614|68
1703160900000|2023-12-21 12:15:00|5621.5|5615.5|5623|5617|5623|5617|5621|5615|138
1703161200000|2023-12-21 12:20:00|5624|5618|5625|5619|5626|5620|5623|5617|149
1703161500000|2023-12-21 12:25:00|5624.5|5618.5|5627|5621|5627|5621|5624.5|5618.5|238
1703161800000|2023-12-21 12:30:00|5628|5622|5626|5620|5628|5622|5625|5619|71
1703162100000|2023-12-21 12:35:00|5626.5|5620.5|5626|5620|5627|5621|5625|5619|56
1703162400000|2023-12-21 12:40:00|5626.5|5620.5|5627.5|5621.5|5628|5622|5626|5620|587
1703162700000|2023-12-21 12:45:00|5628|5622|5625|5619|5628|5622|5625|5619|145
1703163000000|2023-12-21 12:50:00|5625.5|5619.5|5623|5617|5626|5620|5622|5616|74
1703163300000|2023-12-21 12:55:00|5623.5|5617.5|5623|5617|5624|5618|5622|5616|59
1703163600000|2023-12-21 13:00:00|5622.5|5616.5|5621.5|5615.5|5623|5617|5620|5614|121
1703163900000|2023-12-21 13:05:00|5621|5615|5623|5617|5624|5618|5621|5615|36
1703164200000|2023-12-21 13:10:00|5622.5|5616.5|5622|5616|5623|5617|5621|5615|36
1703164500000|2023-12-21 13:15:00|5623|5617|5623|5617|5624.5|5618.5|5623|5617|50
1703164800000|2023-12-21 13:20:00|5624|5618|5620|5614|5624.5|5618.5|5620|5614|101
1703165100000|2023-12-21 13:25:00|5619.5|5613.5|5623.5|5617.5|5623.5|5617.5|5619|5613|63
1703165400000|2023-12-21 13:30:00|5620.5|5614.5|5628.5|5622.5|5628.5|5622.5|5616.5|5610.5|292
1703165700000|2023-12-21 13:35:00|5628|5622|5630|5624|5631|5625|5626|5620|100
1703166000000|2023-12-21 13:40:00|5629.5|5623.5|5630.5|5624.5|5637.5|5631.5|5628.5|5622.5|255
1703166300000|2023-12-21 13:45:00|5630|5624|5631|5625|5631.5|5625.5|5628|5622|54
1703166600000|2023-12-21 13:50:00|5631.5|5625.5|5630.5|5624.5|5633.5|5627.5|5627.5|5621.5|89
1703166900000|2023-12-21 13:55:00|5631|5625|5634|5628|5634|5628|5630|5624|429
1703167200000|2023-12-21 14:00:00|5633.5|5627.5|5637|5631|5637.5|5631.5|5632|5626|66
1703167500000|2023-12-21 14:05:00|5638|5632|5633|5627|5638|5632|5632.5|5626.5|70
1703167800000|2023-12-21 14:10:00|5633.5|5627.5|5633|5627|5634|5628|5632|5626|316
1703168100000|2023-12-21 14:15:00|5634|5628|5628|5622|5634|5628|5628|5622|121
1703168400000|2023-12-21 14:20:00|5628.5|5622.5|5626|5620|5629|5623|5625|5619|52
1703168700000|2023-12-21 14:25:00|5625.5|5619.5|5627|5621|5628|5622|5625|5619|144
1703169000000|2023-12-21 14:30:00|5629|5623|5648.5|5642.5|5656|5650|5627|5621|1139
1703169300000|2023-12-21 14:35:00|5649|5643|5642|5636|5656|5650|5639|5633|434
1703169600000|2023-12-21 14:40:00|5642.5|5636.5|5639|5633|5643|5637|5629|5623|319
1703169900000|2023-12-21 14:45:00|5640|5634|5642|5636|5644|5638|5636|5630|287
1703170200000|2023-12-21 14:50:00|5641|5635|5642.5|5636.5|5646|5640|5638|5632|366
1703170500000|2023-12-21 14:55:00|5642|5636|5634.5|5628.5|5644|5638|5634|5628|290
1703170800000|2023-12-21 15:00:00|5635|5629|5629.5|5623.5|5641|5635|5629|5623|580
1703171100000|2023-12-21 15:05:00|5630|5624|5613|5607|5630|5624|5611|5605|516
1703171400000|2023-12-21 15:10:00|5612|5606|5627|5621|5629|5623|5611.5|5605.5|541
1703171700000|2023-12-21 15:15:00|5626|5620|5631|5625|5633|5627|5624|5618|479
1703172000000|2023-12-21 15:20:00|5630.5|5624.5|5635|5629|5638|5632|5630|5624|501
1703172300000|2023-12-21 15:25:00|5634.5|5628.5|5626|5620|5634.5|5628.5|5623|5617|458
1703172600000|2023-12-21 15:30:00|5627|5621|5635|5629|5636|5630|5626|5620|374
1703172900000|2023-12-21 15:35:00|5635.5|5629.5|5636|5630|5640|5634|5632|5626|255
1703173200000|2023-12-21 15:40:00|5635|5629|5633|5627|5635|5629|5629.5|5623.5|340
1703173500000|2023-12-21 15:45:00|5634|5628|5637|5631|5640|5634|5633|5627|517
1703173800000|2023-12-21 15:50:00|5636|5630|5635|5629|5638|5632|5632|5626|204
1703174100000|2023-12-21 15:55:00|5634.5|5628.5|5638|5632|5638|5632|5633.5|5627.5|206
1703174400000|2023-12-21 16:00:00|5638.5|5632.5|5639|5633|5641|5635|5635|5629|262
1703174700000|2023-12-21 16:05:00|5639.5|5633.5|5636.5|5630.5|5642|5636|5636|5630|273
1703175000000|2023-12-21 16:10:00|5637|5631|5639|5633|5639|5633|5635.5|5629.5|174
1703175300000|2023-12-21 16:15:00|5638.5|5632.5|5640|5634|5641|5635|5635.5|5629.5|177
1703175600000|2023-12-21 16:20:00|5640.5|5634.5|5643|5637|5646|5640|5639.5|5633.5|219
1703175900000|2023-12-21 16:25:00|5642.5|5636.5|5643|5637|5645|5639|5640.5|5634.5|296
1703176200000|2023-12-21 16:30:00|5643.5|5637.5|5643|5637|5644|5638|5639|5633|232
1703176500000|2023-12-21 16:35:00|5644|5638|5644.5|5638.5|5648|5642|5642|5636|239
1703176800000|2023-12-21 16:40:00|5645|5639|5645|5639|5646|5640|5643|5637|109
1703177100000|2023-12-21 16:45:00|5644.5|5638.5|5640|5634|5645|5639|5638|5632|122
1703177400000|2023-12-21 16:50:00|5641|5635|5642|5636|5643|5637|5638|5632|104
1703177700000|2023-12-21 16:55:00|5641|5635|5638.5|5632.5|5642|5636|5638|5632|166
1703178000000|2023-12-21 17:00:00|5637.5|5631.5|5636.5|5630.5|5641.5|5635.5|5636.5|5630.5|214
1703178300000|2023-12-21 17:05:00|5635.5|5629.5|5632.5|5626.5|5636.5|5630.5|5632.5|5626.5|122
1703178600000|2023-12-21 17:10:00|5633.5|5627.5|5634.5|5628.5|5636.5|5630.5|5633.5|5627.5|106
1703178900000|2023-12-21 17:15:00|5635.5|5629.5|5638.5|5632.5|5638.5|5632.5|5635.5|5629.5|94
1703179200000|2023-12-21 17:20:00|5639.5|5633.5|5637.5|5631.5|5639.5|5633.5|5635.5|5629.5|149
1703179500000|2023-12-21 17:25:00|5636.5|5630.5|5635.5|5629.5|5637.5|5631.5|5633.5|5627.5|89
1703179800000|2023-12-21 17:30:00|5634.5|5628.5|5634.5|5628.5|5639.5|5633.5|5634.5|5628.5|69
1703180100000|2023-12-21 17:35:00|5633.5|5627.5|5634.5|5628.5|5635.5|5629.5|5632.5|5626.5|85
1703180400000|2023-12-21 17:40:00|5633.5|5627.5|5632.5|5626.5|5633.5|5627.5|5632.5|5626.5|35
1703180700000|2023-12-21 17:45:00|5633.5|5627.5|5632.5|5626.5|5634.5|5628.5|5630.5|5624.5|185
1703181000000|2023-12-21 17:50:00|5633.5|5627.5|5632.5|5626.5|5634.5|5628.5|5631.5|5625.5|80
1703181300000|2023-12-21 17:55:00|5631.5|5625.5|5634.5|5628.5|5634.5|5628.5|5631.5|5625.5|100
1703181600000|2023-12-21 18:00:00|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|5635.5|5629.5|69
1703181900000|2023-12-21 18:05:00|5635.5|5629.5|5635.5|5629.5|5636.5|5630.5|5631.5|5625.5|122
1703182200000|2023-12-21 18:10:00|5634.5|5628.5|5634.5|5628.5|5638.5|5632.5|5633.5|5627.5|346
1703182500000|2023-12-21 18:15:00|5636.5|5630.5|5631.5|5625.5|5636.5|5630.5|5631.5|5625.5|189
1703182800000|2023-12-21 18:20:00|5632.5|5626.5|5638.5|5632.5|5640.5|5634.5|5630.5|5624.5|144
1703183100000|2023-12-21 18:25:00|5637.5|5631.5|5639.5|5633.5|5639.5|5633.5|5637.5|5631.5|105
1703183400000|2023-12-21 18:30:00|5640.5|5634.5|5642.5|5636.5|5642.5|5636.5|5639.5|5633.5|120
1703183700000|2023-12-21 18:35:00|5640.5|5634.5|5639.5|5633.5|5641.5|5635.5|5638.5|5632.5|114
1703184000000|2023-12-21 18:40:00|5638.5|5632.5|5637.5|5631.5|5638.5|5632.5|5635.5|5629.5|141
1703184300000|2023-12-21 18:45:00|5636.5|5630.5|5634.5|5628.5|5637.5|5631.5|5634.5|5628.5|169
1703184600000|2023-12-21 18:50:00|5635.5|5629.5|5638.5|5632.5|5638.5|5632.5|5635.5|5629.5|153
1703184900000|2023-12-21 18:55:00|5637.5|5631.5|5647.8|5629.8|5647.8|5635.5|5637.5|5629.8|273
1703185200000|2023-12-21 19:00:00|5647.7|5629.7|5649.5|5631.5|5649.6|5631.6|5647.5|5629.5|0
1703185500000|2023-12-21 19:05:00|5649.6|5631.6|5650.1|5632.1|5650.4|5632.4|5649.1|5631.1|0
1703185800000|2023-12-21 19:10:00|5650|5632|5648.9|5630.9|5651.4|5633.4|5648.9|5630.9|0
1703186100000|2023-12-21 19:15:00|5649|5631|5653|5635|5653.1|5635.1|5648.9|5630.9|0
1703186400000|2023-12-21 19:20:00|5652.9|5634.9|5651.3|5633.3|5653|5635|5650.3|5632.3|0
1703186700000|2023-12-21 19:25:00|5651.2|5633.2|5657.3|5639.3|5657.3|5639.3|5651.1|5633.1|0
1703187000000|2023-12-21 19:30:00|5657.2|5639.2|5658.6|5640.6|5658.6|5640.6|5656.1|5638.1|0
1703187300000|2023-12-21 19:35:00|5658.5|5640.5|5662.1|5644.1|5662.1|5644.1|5658.5|5640.5|0
1703187600000|2023-12-21 19:40:00|5662|5644|5666.8|5648.8|5666.8|5648.8|5662|5644|0
1703187900000|2023-12-21 19:45:00|5666.9|5648.9|5660.7|5642.7|5667|5649|5660.7|5642.7|0
1703188200000|2023-12-21 19:50:00|5660.8|5642.8|5660.7|5642.7|5662|5644|5660.6|5642.6|0
1703188500000|2023-12-21 19:55:00|5660.6|5642.6|5659.6|5641.6|5661.6|5643.6|5656.2|5638.2|0
1703188800000|2023-12-21 20:00:00|5659.5|5641.5|5662.7|5644.7|5663.1|5645.1|5658.5|5640.5|0
1703189100000|2023-12-21 20:05:00|5662.8|5644.8|5661.9|5643.9|5662.9|5644.9|5661.5|5643.5|0
1703189400000|2023-12-21 20:10:00|5662|5644|5664.5|5646.5|5664.7|5646.7|5661.8|5643.8|0
1703189700000|2023-12-21 20:15:00|5664.4|5646.4|5665.8|5647.8|5665.8|5647.8|5664.2|5646.2|0
1703190000000|2023-12-21 20:20:00|5665.9|5647.9|5667.7|5649.7|5667.7|5649.7|5665.9|5647.9|0
1703190300000|2023-12-21 20:25:00|5667.6|5649.6|5672.9|5654.9|5672.9|5654.9|5667|5649|0
1703190600000|2023-12-21 20:30:00|5673|5655|5673.7|5655.7|5673.9|5655.9|5671.5|5653.5|0
1703190900000|2023-12-21 20:35:00|5673.8|5655.8|5679.3|5661.3|5680.2|5662.2|5672.8|5654.8|0
1703191200000|2023-12-21 20:40:00|5679.4|5661.4|5677.2|5659.2|5679.6|5661.6|5677.1|5659.1|0
1703191500000|2023-12-21 20:45:00|5677.1|5659.1|5676.9|5658.9|5679.7|5661.7|5676.8|5658.8|0
1703191800000|2023-12-21 20:50:00|5677|5659|5682.3|5664.3|5682.6|5664.6|5677|5659|0
1703192100000|2023-12-21 20:55:00|5682.2|5664.2|5689.5|5671.5|5694.7|5676.7|5682.2|5664.2|0
1703192400000|2023-12-21 21:00:00|5689.3|5671.3|5688.5|5670.5|5689.7|5671.7|5687.9|5669.9|0
1703192700000|2023-12-21 21:05:00|5688.6|5670.6|5689.3|5671.3|5690|5672|5688.6|5670.6|0
1703193000000|2023-12-21 21:10:00|5689.4|5671.4|5689.7|5671.7|5690|5672|5689.1|5671.1|0
1703193300000|2023-12-21 21:15:00|5689.5|5671.5|5690.4|5672.4|5690.6|5672.6|5689.5|5671.5|0
1703193600000|2023-12-21 21:20:00|5690.6|5672.6|5690.5|5672.5|5690.6|5672.6|5690.2|5672.2|0
1703193900000|2023-12-21 21:25:00|5690.7|5672.7|5690.6|5672.6|5691.3|5673.3|5690.3|5672.3|0
1703194200000|2023-12-21 21:30:00|5690.4|5672.4|5690.4|5672.4|5690.6|5672.6|5690.2|5672.2|0
1703194500000|2023-12-21 21:35:00|5690.5|5672.5|5690.6|5672.6|5690.7|5672.7|5690.2|5672.2|0
1703194800000|2023-12-21 21:40:00|5690.4|5672.4|5690.2|5672.2|5690.4|5672.4|5690.2|5672.2|0
1703195100000|2023-12-21 21:45:00|5690|5672|5690.2|5672.2|5690.2|5672.2|5690|5672|0
1703195400000|2023-12-21 21:50:00|5690.3|5672.3|5690|5672|5690.4|5672.4|5690|5672|0
1703195700000|2023-12-21 21:55:00|5690.1|5672.1|5689.6|5671.6|5690.2|5672.2|5689.5|5671.5|0
1703196000000|2023-12-21 22:00:00|5689.5|5671.5|5689.4|5671.4|5689.6|5671.6|5689.4|5671.4|0
1703196300000|2023-12-21 22:05:00|5689.6|5671.6|5689.7|5671.7|5689.8|5671.8|5689.5|5671.5|0
1703196600000|2023-12-21 22:10:00|5689.9|5671.9|5690|5672|5690.4|5672.4|5689.9|5671.9|0
1703196900000|2023-12-21 22:15:00|5690.2|5672.2|5690.2|5672.2|5690.4|5672.4|5690.2|5672.2|0
1703197200000|2023-12-21 22:20:00|5690.1|5672.1|5690.2|5672.2|5690.3|5672.3|5689.9|5671.9|0
1703197500000|2023-12-21 22:25:00|5690.3|5672.3|5687.2|5669.2|5690.3|5672.3|5687.2|5669.2|0
1703197800000|2023-12-21 22:30:00|5687.1|5669.1|5687|5669|5687.1|5669.1|5686.7|5668.7|0
1703198100000|2023-12-21 22:35:00|5686.7|5668.7|5686.5|5668.5|5686.7|5668.7|5686.5|5668.5|0
1703198400000|2023-12-21 22:40:00|5686.7|5668.7|5686.5|5668.5|5686.7|5668.7|5686.1|5668.1|0
1703198700000|2023-12-21 22:45:00|5686.8|5668.8|5686.6|5668.6|5686.8|5668.8|5686.5|5668.5|0
1703199000000|2023-12-21 22:50:00|5686.5|5668.5|5686.5|5668.5|5686.5|5668.5|5686.4|5668.4|0
1703199300000|2023-12-21 22:55:00|5686.4|5668.4|5686.3|5668.3|5686.4|5668.4|5686.3|5668.3|0
1703199600000|2023-12-21 23:00:00|5686.2|5668.2|5683.7|5665.7|5686.4|5668.4|5682.6|5664.6|0
1703199900000|2023-12-21 23:05:00|5683.9|5665.9|5681.5|5663.5|5685.1|5667.1|5681.1|5663.1|0
1703200200000|2023-12-21 23:10:00|5681.6|5663.6|5682.3|5664.3|5682.3|5664.3|5681.5|5663.5|0
1703200500000|2023-12-21 23:15:00|5682.2|5664.2|5682.3|5664.3|5682.7|5664.7|5681.9|5663.9|0
1703200800000|2023-12-21 23:20:00|5682.5|5664.5|5682.5|5664.5|5682.5|5664.5|5682.1|5664.1|0
1703201100000|2023-12-21 23:25:00|5682.6|5664.6|5682.4|5664.4|5682.9|5664.9|5682.3|5664.3|0
1703201400000|2023-12-21 23:30:00|5682.3|5664.3|5682.7|5664.7|5683|5665|5682.3|5664.3|0
1703201700000|2023-12-21 23:35:00|5682.6|5664.6|5685.7|5667.7|5686.2|5668.2|5682.5|5664.5|0
1703202000000|2023-12-21 23:40:00|5685.8|5667.8|5686.2|5668.2|5686.7|5668.7|5685.7|5667.7|0
1703202300000|2023-12-21 23:45:00|5686.1|5668.1|5687.3|5669.3|5688.2|5670.2|5685.9|5667.9|0
1703202600000|2023-12-21 23:50:00|5687.2|5669.2|5686.5|5668.5|5687.2|5669.2|5686.1|5668.1|0
1703202900000|2023-12-21 23:55:00|5686.3|5668.3|5686.1|5668.1|5686.7|5668.7|5685.9|5667.9|0
1703203200000|2023-12-22 00:00:00|5685.9|5667.9|5685.3|5667.3|5686.1|5668.1|5684.9|5666.9|0
1703203500000|2023-12-22 00:05:00|5685.5|5667.5|5686.5|5668.5|5686.5|5668.5|5685.3|5667.3|0
1703203800000|2023-12-22 00:10:00|5686.6|5668.6|5686.1|5668.1|5686.9|5668.9|5685.9|5667.9|0
1703204100000|2023-12-22 00:15:00|5685.9|5667.9|5685.2|5667.2|5686.1|5668.1|5684.4|5666.4|0
1703204400000|2023-12-22 00:20:00|5685.3|5667.3|5686|5668|5686.2|5668.2|5685.3|5667.3|0
1703204700000|2023-12-22 00:25:00|5685.9|5667.9|5685.9|5667.9|5686.2|5668.2|5685.7|5667.7|0
1703205000000|2023-12-22 00:30:00|5685.8|5667.8|5686|5668|5686.1|5668.1|5685.7|5667.7|0
1703205300000|2023-12-22 00:35:00|5685.9|5667.9|5685.8|5667.8|5686|5668|5685.5|5667.5|0
1703205600000|2023-12-22 00:40:00|5685.6|5667.6|5685.1|5667.1|5685.8|5667.8|5685.1|5667.1|0
1703205900000|2023-12-22 00:45:00|5685.3|5667.3|5685.3|5667.3|5685.4|5667.4|5685.1|5667.1|0
1703206200000|2023-12-22 00:50:00|5685.2|5667.2|5685.3|5667.3|5685.4|5667.4|5685.1|5667.1|0
1703206500000|2023-12-22 00:55:00|5685.2|5667.2|5684.6|5666.6|5685.2|5667.2|5684.6|5666.6|0
1703206800000|2023-12-22 01:00:00|5684.7|5666.7|5674.8|5656.8|5684.9|5666.9|5674.4|5656.4|0
1703207100000|2023-12-22 01:05:00|5674.6|5656.6|5673.9|5655.9|5674.9|5656.9|5673|5655|0
1703207400000|2023-12-22 01:10:00|5674|5656|5673.8|5655.8|5674.1|5656.1|5673.6|5655.6|0
1703207700000|2023-12-22 01:15:00|5674.1|5656.1|5669.5|5663.5|5674.1|5664.5|5641.5|5635.5|3996
1703208000000|2023-12-22 01:20:00|5670.5|5664.5|5647.5|5641.5|5675.5|5669.5|5646.5|5640.5|2729
1703208300000|2023-12-22 01:25:00|5646.5|5640.5|5644.2|5638.2|5647.2|5641.2|5642.2|5636.2|1955
1703208600000|2023-12-22 01:30:00|5645.2|5639.2|5640.2|5634.2|5651.2|5645.2|5634.2|5628.2|6067
1703208900000|2023-12-22 01:35:00|5639.2|5633.2|5646.2|5640.2|5656.2|5650.2|5636.2|5630.2|2487
1703209200000|2023-12-22 01:40:00|5647.2|5641.2|5630.2|5624.2|5647.2|5641.2|5629.2|5623.2|2845
1703209500000|2023-12-22 01:45:00|5631.2|5625.2|5630.2|5624.2|5637.2|5631.2|5623.2|5617.2|2967
1703209800000|2023-12-22 01:50:00|5629.2|5623.2|5629.2|5623.2|5632.2|5626.2|5619.2|5613.2|9489
1703210100000|2023-12-22 01:55:00|5630.2|5624.2|5627.2|5621.2|5635.2|5629.2|5626.2|5620.2|1246
1703210400000|2023-12-22 02:00:00|5629.2|5623.2|5622.2|5616.2|5631.2|5625.2|5617.2|5611.2|1466
1703210700000|2023-12-22 02:05:00|5621.2|5615.2|5624.2|5618.2|5626.2|5620.2|5617.2|5611.2|1519
1703211000000|2023-12-22 02:10:00|5623.2|5617.2|5634.2|5628.2|5635.2|5629.2|5623.2|5617.2|1111
1703211300000|2023-12-22 02:15:00|5635.2|5629.2|5631.2|5625.2|5635.2|5629.2|5625.2|5619.2|5851
1703211600000|2023-12-22 02:20:00|5630.2|5624.2|5627.2|5621.2|5633.2|5627.2|5625.2|5619.2|951
1703211900000|2023-12-22 02:25:00|5626.2|5620.2|5631.2|5625.2|5636.2|5630.2|5626.2|5620.2|685
1703212200000|2023-12-22 02:30:00|5630.2|5624.2|5637.2|5631.2|5640.2|5634.2|5630.2|5624.2|862
1703212500000|2023-12-22 02:35:00|5638.2|5632.2|5639.2|5633.2|5640.2|5634.2|5629.2|5623.2|1262
1703212800000|2023-12-22 02:40:00|5638.2|5632.2|5632.2|5626.2|5640.2|5634.2|5631.2|5625.2|1042
1703213100000|2023-12-22 02:45:00|5631.2|5625.2|5641.2|5635.2|5642.2|5636.2|5627.2|5621.2|1474
1703213400000|2023-12-22 02:50:00|5640.2|5634.2|5651.2|5645.2|5651.2|5645.2|5639.2|5633.2|850
1703213700000|2023-12-22 02:55:00|5652.2|5646.2|5658.2|5652.2|5661.2|5655.2|5649.2|5643.2|1388
1703214000000|2023-12-22 03:00:00|5656.2|5650.2|5659.2|5653.2|5664.2|5658.2|5656.2|5650.2|1323
1703214300000|2023-12-22 03:05:00|5658.2|5652.2|5676.2|5670.2|5677.2|5671.2|5655.2|5649.2|6534
1703214600000|2023-12-22 03:10:00|5677.2|5671.2|5695.2|5689.2|5698.2|5692.2|5676.2|5670.2|3819
1703214900000|2023-12-22 03:15:00|5696.2|5690.2|5695.2|5689.2|5702.2|5696.2|5689.2|5683.2|2017
1703215200000|2023-12-22 03:20:00|5694.2|5688.2|5692.2|5686.2|5695.2|5689.2|5685.2|5679.2|2190
1703215500000|2023-12-22 03:25:00|5693.2|5687.2|5695.2|5689.2|5701.2|5695.2|5687.2|5681.2|1971
1703215800000|2023-12-22 03:30:00|5694.2|5688.2|5675.2|5669.2|5695.2|5689.2|5675.2|5669.2|1819
1703216100000|2023-12-22 03:35:00|5676.2|5670.2|5651.2|5645.2|5676.2|5670.2|5648.2|5642.2|4856
1703216400000|2023-12-22 03:40:00|5650.2|5644.2|5594.2|5588.2|5650.2|5644.2|5594.2|5588.2|5005
1703216700000|2023-12-22 03:45:00|5593.2|5587.2|5624.2|5618.2|5627.2|5621.2|5589.2|5583.2|10372
1703217000000|2023-12-22 03:50:00|5623.2|5617.2|5604.2|5598.2|5625.2|5619.2|5604.2|5598.2|2164
1703217300000|2023-12-22 03:55:00|5605.2|5599.2|5583.2|5577.2|5605.2|5599.2|5581.2|5575.2|4246
1703217600000|2023-12-22 04:00:00|5594|5576|5594.5|5576.5|5594.7|5576.7|5594|5576|0
1703217900000|2023-12-22 04:05:00|5594.4|5576.4|5593.8|5575.8|5594.5|5576.5|5593.8|5575.8|0
1703218200000|2023-12-22 04:10:00|5593.7|5575.7|5594.4|5576.4|5594.5|5576.5|5593.6|5575.6|0
1703218500000|2023-12-22 04:15:00|5594.2|5576.2|5594.4|5576.4|5594.6|5576.6|5594|5576|0
1703218800000|2023-12-22 04:20:00|5594.3|5576.3|5593.7|5575.7|5594.4|5576.4|5593.5|5575.5|0
1703219100000|2023-12-22 04:25:00|5593.6|5575.6|5593.8|5575.8|5594.1|5576.1|5593.5|5575.5|0
1703219400000|2023-12-22 04:30:00|5593.9|5575.9|5594|5576|5594|5576|5593.8|5575.8|0
1703219700000|2023-12-22 04:35:00|5594.1|5576.1|5594.1|5576.1|5594.3|5576.3|5594.1|5576.1|0
1703220000000|2023-12-22 04:40:00|5594|5576|5594.1|5576.1|5594.3|5576.3|5593.9|5575.9|0
1703220300000|2023-12-22 04:45:00|5594|5576|5593.9|5575.9|5594.1|5576.1|5593.8|5575.8|0
1703220600000|2023-12-22 04:50:00|5593.8|5575.8|5593.5|5575.5|5593.9|5575.9|5593.4|5575.4|0
1703220900000|2023-12-22 04:55:00|5593.4|5575.4|5593.5|5575.5|5593.5|5575.5|5593.1|5575.1|0
1703221200000|2023-12-22 05:00:00|5593.7|5575.7|5515.2|5509.2|5593.7|5580.2|5503.2|5497.2|14621
1703221500000|2023-12-22 05:05:00|5517.2|5511.2|5510.2|5504.2|5523.2|5517.2|5493.2|5487.2|12060
1703221800000|2023-12-22 05:10:00|5509.2|5503.2|5530.2|5524.2|5545.2|5539.2|5509.2|5503.2|6766
1703222100000|2023-12-22 05:15:00|5531.2|5525.2|5529.2|5523.2|5549.2|5543.2|5528.2|5522.2|2936
1703222400000|2023-12-22 05:20:00|5530.2|5524.2|5514.2|5508.2|5531.2|5525.2|5510.2|5504.2|3724
1703222700000|2023-12-22 05:25:00|5515.2|5509.2|5534.2|5528.2|5534.2|5528.2|5514.2|5508.2|2187
1703223000000|2023-12-22 05:30:00|5533.2|5527.2|5522.2|5516.2|5538.2|5532.2|5522.2|5516.2|2168
1703223300000|2023-12-22 05:35:00|5520.2|5514.2|5529.2|5523.2|5530.2|5524.2|5514.2|5508.2|1794
1703223600000|2023-12-22 05:40:00|5530.2|5524.2|5537.2|5531.2|5539.2|5533.2|5529.2|5523.2|5352
1703223900000|2023-12-22 05:45:00|5538.2|5532.2|5520.2|5514.2|5538.2|5532.2|5520.2|5514.2|1529
1703224200000|2023-12-22 05:50:00|5521.2|5515.2|5533.2|5527.2|5534.2|5528.2|5520.2|5514.2|2751
1703224500000|2023-12-22 05:55:00|5534.2|5528.2|5524.2|5518.2|5534.2|5528.2|5523.2|5517.2|1312
1703224800000|2023-12-22 06:00:00|5525.2|5519.2|5525.2|5519.2|5534.2|5528.2|5522.2|5516.2|1111
1703225100000|2023-12-22 06:05:00|5524.2|5518.2|5509.2|5503.2|5526.2|5520.2|5508.2|5502.2|3600
1703225400000|2023-12-22 06:10:00|5510.2|5504.2|5498.2|5492.2|5510.2|5504.2|5494.2|5488.2|2578
1703225700000|2023-12-22 06:15:00|5499.2|5493.2|5498.2|5492.2|5501.2|5495.2|5490.2|5484.2|1824
1703226000000|2023-12-22 06:20:00|5499.2|5493.2|5489.2|5483.2|5502.2|5496.2|5489.2|5483.2|1107
1703226300000|2023-12-22 06:25:00|5490.2|5484.2|5488.2|5482.2|5496.2|5490.2|5485.2|5479.2|2390
1703226600000|2023-12-22 06:30:00|5487.2|5481.2|5494.2|5488.2|5495.2|5489.2|5484.2|5478.2|5760
1703226900000|2023-12-22 06:35:00|5495.2|5489.2|5491.2|5485.2|5496.2|5490.2|5486.2|5480.2|2506
1703227200000|2023-12-22 06:40:00|5492.2|5486.2|5490.2|5484.2|5496.2|5490.2|5487.2|5481.2|1615
1703227500000|2023-12-22 06:45:00|5489.2|5483.2|5490.2|5484.2|5491.2|5485.2|5479.2|5473.2|2180
1703227800000|2023-12-22 06:50:00|5489.2|5483.2|5493.2|5487.2|5495.2|5489.2|5488.2|5482.2|1214
1703228100000|2023-12-22 06:55:00|5494.2|5488.2|5493.2|5487.2|5499.2|5493.2|5491.2|5485.2|3201
1703228400000|2023-12-22 07:00:00|5492.2|5486.2|5503.2|5497.2|5503.2|5497.2|5488.2|5482.2|1001
1703228700000|2023-12-22 07:05:00|5502.2|5496.2|5508.2|5502.2|5509.2|5503.2|5501.2|5495.2|1559
1703229000000|2023-12-22 07:10:00|5507.2|5501.2|5507.2|5501.2|5509.2|5503.2|5502.2|5496.2|1810
1703229300000|2023-12-22 07:15:00|5508.2|5502.2|5503.2|5497.2|5508.2|5502.2|5501.2|5495.2|1774
1703229600000|2023-12-22 07:20:00|5502.2|5496.2|5501.2|5495.2|5504.2|5498.2|5495.2|5489.2|1146
1703229900000|2023-12-22 07:25:00|5500.2|5494.2|5495.2|5489.2|5503.2|5497.2|5493.2|5487.2|1254
1703230200000|2023-12-22 07:30:00|5494.2|5488.2|5492.2|5486.2|5497.2|5491.2|5490.2|5484.2|1268
1703230500000|2023-12-22 07:35:00|5493.2|5487.2|5475.2|5469.2|5495.2|5489.2|5472.2|5466.2|2735
1703230800000|2023-12-22 07:40:00|5474.2|5468.2|5468.2|5462.2|5478.2|5472.2|5463.2|5457.2|3259
1703231100000|2023-12-22 07:45:00|5467.2|5461.2|5468.2|5462.2|5472.2|5466.2|5466.2|5460.2|2969
1703231400000|2023-12-22 07:50:00|5469.2|5463.2|5481.2|5475.2|5483.2|5477.2|5468.2|5462.2|3439
1703231700000|2023-12-22 07:55:00|5480.2|5474.2|5488.2|5482.2|5490.2|5484.2|5479.2|5473.2|7856
1703232000000|2023-12-22 08:00:00|5490.2|5484.2|5490.2|5484.2|5494.2|5488.2|5489.2|5483.2|2460
1703232300000|2023-12-22 08:05:00|5491.2|5485.2|5484.2|5478.2|5491.2|5485.2|5483.2|5477.2|5576
1703232600000|2023-12-22 08:10:00|5485.2|5479.2|5484.2|5478.2|5487.2|5481.2|5484.2|5478.2|17693
1703232900000|2023-12-22 08:15:00|5485.2|5479.2|5484.2|5478.2|5488.2|5482.2|5484.2|5478.2|20068
1703233200000|2023-12-22 08:20:00|5485.2|5479.2|5488.2|5482.2|5489.2|5483.2|5484.2|5478.2|18476
1703233500000|2023-12-22 08:25:00|5489.2|5483.2|5491.2|5485.2|5496.2|5490.2|5487.2|5481.2|2662
1703233800000|2023-12-22 08:30:00|5497.2|5479.2|5499.7|5481.7|5499.7|5481.7|5497|5479|5831
1703234100000|2023-12-22 08:35:00|5499.6|5481.6|5499.3|5481.3|5500.1|5482.1|5499|5481|1000
1703234400000|2023-12-22 08:40:00|5494.8|5476.8|5494|5476|5495.2|5477.2|5493.9|5475.9|700
1703234700000|2023-12-22 08:45:00|5493.9|5475.9|5492.4|5474.4|5494.2|5476.2|5492.4|5474.4|0
1703235000000|2023-12-22 08:50:00|5492.5|5474.5|5491|5473|5492.5|5474.5|5491|5473|0
1703235300000|2023-12-22 08:55:00|5491.1|5473.1|5490.2|5472.2|5491.1|5473.1|5489.9|5471.9|0
1703235600000|2023-12-22 09:00:00|5490.4|5472.4|5491.4|5473.4|5491.9|5473.9|5490.2|5472.2|0
1703235900000|2023-12-22 09:05:00|5491.3|5473.3|5493.4|5475.4|5493.7|5475.7|5491.2|5473.2|0
1703236200000|2023-12-22 09:10:00|5493.2|5475.2|5493.3|5475.3|5493.7|5475.7|5492.9|5474.9|0
1703236500000|2023-12-22 09:15:00|5498.2|5492.2|5509.2|5503.2|5512.2|5506.2|5497.2|5491.2|897
1703236800000|2023-12-22 09:20:00|5508.2|5502.2|5503.2|5497.2|5509.2|5503.2|5503.2|5497.2|736
1703237100000|2023-12-22 09:25:00|5502.2|5496.2|5502.2|5496.2|5507.2|5501.2|5501.2|5495.2|205
1703237400000|2023-12-22 09:30:00|5503.2|5497.2|5507.2|5501.2|5510.2|5504.2|5503.2|5497.2|555
1703237700000|2023-12-22 09:35:00|5508.2|5502.2|5509.2|5503.2|5512.2|5506.2|5507.2|5501.2|253
1703238000000|2023-12-22 09:40:00|5510.2|5504.2|5507.2|5501.2|5510.2|5504.2|5506.2|5500.2|159
1703238300000|2023-12-22 09:45:00|5505.2|5499.2|5499.2|5493.2|5507.2|5501.2|5499.2|5493.2|499
1703238600000|2023-12-22 09:50:00|5500.2|5494.2|5495.2|5489.2|5501.2|5495.2|5494.2|5488.2|227
1703238900000|2023-12-22 09:55:00|5496.2|5490.2|5497.2|5491.2|5499.2|5493.2|5495.2|5489.2|207
1703239200000|2023-12-22 10:00:00|5496.2|5490.2|5497.2|5491.2|5497.2|5491.2|5495.2|5489.2|1135
1703239500000|2023-12-22 10:05:00|5496.2|5490.2|5499.2|5493.2|5499.2|5493.2|5495.2|5489.2|869
1703239800000|2023-12-22 10:10:00|5500.2|5494.2|5502.2|5496.2|5502.2|5496.2|5500.2|5494.2|185
1703240100000|2023-12-22 10:15:00|5501.2|5495.2|5503.2|5497.2|5503.2|5497.2|5501.2|5495.2|39
1703240400000|2023-12-22 10:20:00|5502.2|5496.2|5501.2|5495.2|5503.2|5497.2|5501.2|5495.2|133
1703240700000|2023-12-22 10:25:00|5502.2|5496.2|5501.2|5495.2|5502.2|5496.2|5499.2|5493.2|47
1703241000000|2023-12-22 10:30:00|5502.2|5496.2|5502.2|5496.2|5503.2|5497.2|5501.2|5495.2|42
1703241300000|2023-12-22 10:35:00|5501.2|5495.2|5500.2|5494.2|5501.2|5495.2|5500.2|5494.2|20
1703241600000|2023-12-22 10:40:00|5499.2|5493.2|5499.2|5493.2|5500.2|5494.2|5498.2|5492.2|155
1703241900000|2023-12-22 10:45:00|5500.2|5494.2|5499.2|5493.2|5500.2|5494.2|5499.2|5493.2|78
1703242200000|2023-12-22 10:50:00|5500.2|5494.2|5505.2|5499.2|5505.2|5499.2|5500.2|5494.2|123
1703242500000|2023-12-22 10:55:00|5504.2|5498.2|5506.2|5500.2|5506.2|5500.2|5504.2|5498.2|14
1703242800000|2023-12-22 11:00:00|5505.7|5499.7|5503.7|5497.7|5508.7|5502.7|5503.7|5497.7|70
1703243100000|2023-12-22 11:05:00|5503.2|5497.2|5505.2|5499.2|5505.7|5499.7|5502.7|5496.7|225
1703243400000|2023-12-22 11:10:00|5504.7|5498.7|5506.7|5500.7|5506.7|5500.7|5503.7|5497.7|95
1703243700000|2023-12-22 11:15:00|5507.7|5501.7|5506.2|5500.2|5507.7|5501.7|5504.7|5498.7|141
1703244000000|2023-12-22 11:20:00|5506.7|5500.7|5506.7|5500.7|5508.7|5502.7|5505.7|5499.7|108
1703244300000|2023-12-22 11:25:00|5506.2|5500.2|5505.2|5499.2|5506.7|5500.7|5504.7|5498.7|725
1703244600000|2023-12-22 11:30:00|5505.7|5499.7|5509.7|5503.7|5509.7|5503.7|5505.7|5499.7|43
1703244900000|2023-12-22 11:35:00|5509.2|5503.2|5506.7|5500.7|5509.2|5503.2|5505.7|5499.7|257
1703245200000|2023-12-22 11:40:00|5507.2|5501.2|5505.7|5499.7|5507.7|5501.7|5505.7|5499.7|68
1703245500000|2023-12-22 11:45:00|5506.2|5500.2|5507.7|5501.7|5507.7|5501.7|5506.2|5500.2|56
1703245800000|2023-12-22 11:50:00|5508.2|5502.2|5511.7|5505.7|5511.7|5505.7|5507.7|5501.7|81
1703246100000|2023-12-22 11:55:00|5512.2|5506.2|5512.2|5506.2|5512.7|5506.7|5510.7|5504.7|137
1703246400000|2023-12-22 12:00:00|5512.7|5506.7|5515.7|5509.7|5515.7|5509.7|5511.7|5505.7|150
1703246700000|2023-12-22 12:05:00|5515.2|5509.2|5516.2|5510.2|5516.7|5510.7|5514.7|5508.7|68
1703247000000|2023-12-22 12:10:00|5515.7|5509.7|5513.7|5507.7|5516.7|5510.7|5513.2|5507.2|224
1703247300000|2023-12-22 12:15:00|5513.2|5507.2|5513.7|5507.7|5513.7|5507.7|5511.7|5505.7|51
1703247600000|2023-12-22 12:20:00|5513.2|5507.2|5513.7|5507.7|5513.7|5507.7|5511.7|5505.7|22
1703247900000|2023-12-22 12:25:00|5514.2|5508.2|5514.7|5508.7|5514.7|5508.7|5513.2|5507.2|45
1703248200000|2023-12-22 12:30:00|5513.7|5507.7|5511.7|5505.7|5514.7|5508.7|5509.7|5503.7|254
1703248500000|2023-12-22 12:35:00|5510.7|5504.7|5509.7|5503.7|5511.7|5505.7|5508.7|5502.7|45
1703248800000|2023-12-22 12:40:00|5510.2|5504.2|5507.7|5501.7|5511.7|5505.7|5507.7|5501.7|122
1703249100000|2023-12-22 12:45:00|5507.2|5501.2|5501.7|5495.7|5507.2|5501.2|5501.2|5495.2|250
1703249400000|2023-12-22 12:50:00|5502.2|5496.2|5501.7|5495.7|5502.7|5496.7|5498.7|5492.7|132
1703249700000|2023-12-22 12:55:00|5501.2|5495.2|5502.7|5496.7|5502.7|5496.7|5500.7|5494.7|44
1703250000000|2023-12-22 13:00:00|5503.7|5497.7|5504.7|5498.7|5504.7|5498.7|5502.7|5496.7|23
1703250300000|2023-12-22 13:05:00|5505.2|5499.2|5505.7|5499.7|5506.7|5500.7|5505.2|5499.2|147
1703250600000|2023-12-22 13:10:00|5506.2|5500.2|5507.7|5501.7|5508.7|5502.7|5505.7|5499.7|52
1703250900000|2023-12-22 13:15:00|5508.2|5502.2|5509.7|5503.7|5510.7|5504.7|5507.7|5501.7|178
1703251200000|2023-12-22 13:20:00|5510.2|5504.2|5507.2|5501.2|5510.7|5504.7|5506.7|5500.7|19
1703251500000|2023-12-22 13:25:00|5507.7|5501.7|5510.7|5504.7|5511.7|5505.7|5507.7|5501.7|87
1703251800000|2023-12-22 13:30:00|5508.7|5502.7|5508.7|5502.7|5511.7|5505.7|5503.7|5497.7|469
1703252100000|2023-12-22 13:35:00|5509.2|5503.2|5516.7|5510.7|5517.7|5511.7|5508.7|5502.7|238
1703252400000|2023-12-22 13:40:00|5517.7|5511.7|5520.7|5514.7|5521.7|5515.7|5516.2|5510.2|247
1703252700000|2023-12-22 13:45:00|5520.2|5514.2|5518.7|5512.7|5520.7|5514.7|5517.7|5511.7|93
1703253000000|2023-12-22 13:50:00|5519.2|5513.2|5524.7|5518.7|5524.7|5518.7|5517.7|5511.7|94
1703253300000|2023-12-22 13:55:00|5524.2|5518.2|5525.7|5519.7|5525.7|5519.7|5522.2|5516.2|127
1703253600000|2023-12-22 14:00:00|5526.7|5520.7|5524.7|5518.7|5526.7|5520.7|5523.7|5517.7|108
1703253900000|2023-12-22 14:05:00|5525.7|5519.7|5524.7|5518.7|5527.7|5521.7|5524.2|5518.2|92
1703254200000|2023-12-22 14:10:00|5524.2|5518.2|5523.7|5517.7|5525.7|5519.7|5523.7|5517.7|632
1703254500000|2023-12-22 14:15:00|5522.7|5516.7|5520.7|5514.7|5522.7|5516.7|5520.7|5514.7|91
1703254800000|2023-12-22 14:20:00|5519.7|5513.7|5519.2|5513.2|5520.7|5514.7|5517.7|5511.7|67
1703255100000|2023-12-22 14:25:00|5518.7|5512.7|5526.2|5520.2|5526.7|5520.7|5518.7|5512.7|100
1703255400000|2023-12-22 14:30:00|5525.7|5519.7|5549.7|5543.7|5551.7|5545.7|5514.7|5508.7|1449
1703255700000|2023-12-22 14:35:00|5548.7|5542.7|5560.2|5554.2|5561.2|5555.2|5545.7|5539.7|986
1703256000000|2023-12-22 14:40:00|5560.7|5554.7|5564.7|5558.7|5571.7|5565.7|5557.2|5551.2|928
1703256300000|2023-12-22 14:45:00|5563.7|5557.7|5555.7|5549.7|5563.7|5557.7|5548.7|5542.7|3319
1703256600000|2023-12-22 14:50:00|5555.2|5549.2|5552.2|5546.2|5556.7|5550.7|5549.2|5543.2|324
1703256900000|2023-12-22 14:55:00|5552.7|5546.7|5559.2|5553.2|5559.7|5553.7|5552.7|5546.7|293
1703257200000|2023-12-22 15:00:00|5558.7|5552.7|5563.7|5557.7|5565.7|5559.7|5555.7|5549.7|1096
1703257500000|2023-12-22 15:05:00|5564.2|5558.2|5554.7|5548.7|5566.7|5560.7|5552.7|5546.7|484
1703257800000|2023-12-22 15:10:00|5553.7|5547.7|5573.7|5567.7|5575.2|5569.2|5553.7|5547.7|867
1703258100000|2023-12-22 15:15:00|5572.7|5566.7|5569.2|5563.2|5574.2|5568.2|5565.7|5559.7|362
1703258400000|2023-12-22 15:20:00|5568.7|5562.7|5557.7|5551.7|5569.2|5563.2|5557.2|5551.2|416
1703258700000|2023-12-22 15:25:00|5556.7|5550.7|5557.7|5551.7|5558.7|5552.7|5554.7|5548.7|207
1703259000000|2023-12-22 15:30:00|5557.2|5551.2|5556.7|5550.7|5561.7|5555.7|5555.7|5549.7|444
1703259300000|2023-12-22 15:35:00|5557.2|5551.2|5558.7|5552.7|5559.7|5553.7|5553.7|5547.7|412
1703259600000|2023-12-22 15:40:00|5558.2|5552.2|5560.7|5554.7|5560.7|5554.7|5558.2|5552.2|757
1703259900000|2023-12-22 15:45:00|5560.2|5554.2|5559.7|5553.7|5560.7|5554.7|5555.7|5549.7|300
1703260200000|2023-12-22 15:50:00|5560.7|5554.7|5557.2|5551.2|5560.7|5554.7|5556.7|5550.7|311
1703260500000|2023-12-22 15:55:00|5556.7|5550.7|5545.7|5539.7|5556.7|5550.7|5544.7|5538.7|815
1703260800000|2023-12-22 16:00:00|5546.2|5540.2|5548.7|5542.7|5552.7|5546.7|5542.2|5536.2|445
1703261100000|2023-12-22 16:05:00|5549.2|5543.2|5550.7|5544.7|5552.7|5546.7|5546.7|5540.7|361
1703261400000|2023-12-22 16:10:00|5551.7|5545.7|5557.7|5551.7|5557.7|5551.7|5551.2|5545.2|496
1703261700000|2023-12-22 16:15:00|5558.7|5552.7|5560.7|5554.7|5561.7|5555.7|5556.7|5550.7|314
1703262000000|2023-12-22 16:20:00|5561.7|5555.7|5560.7|5554.7|5562.7|5556.7|5555.2|5549.2|311
1703262300000|2023-12-22 16:25:00|5559.7|5553.7|5558.7|5552.7|5563.2|5557.2|5558.2|5552.2|317
1703262600000|2023-12-22 16:30:00|5559.2|5553.2|5561.7|5555.7|5563.7|5557.7|5558.7|5552.7|251
1703262900000|2023-12-22 16:35:00|5561.2|5555.2|5559.7|5553.7|5562.7|5556.7|5558.7|5552.7|264
1703263200000|2023-12-22 16:40:00|5559.2|5553.2|5561.7|5555.7|5562.7|5556.7|5557.7|5551.7|207
1703263500000|2023-12-22 16:45:00|5561.2|5555.2|5549.7|5543.7|5562.2|5556.2|5548.7|5542.7|708
1703263800000|2023-12-22 16:50:00|5550.7|5544.7|5556.2|5550.2|5558.7|5552.7|5550.7|5544.7|193
1703264100000|2023-12-22 16:55:00|5556.7|5550.7|5553.2|5547.2|5557.7|5551.7|5551.7|5545.7|258
1703264400000|2023-12-22 17:00:00|5554.2|5548.2|5550.2|5544.2|5556.2|5550.2|5548.2|5542.2|237
1703264700000|2023-12-22 17:05:00|5549.2|5543.2|5549.2|5543.2|5555.2|5549.2|5548.2|5542.2|200
1703265000000|2023-12-22 17:10:00|5550.2|5544.2|5553.2|5547.2|5553.2|5547.2|5548.2|5542.2|111
1703265300000|2023-12-22 17:15:00|5556.2|5550.2|5560.2|5554.2|5560.2|5554.2|5556.2|5550.2|80
1703265600000|2023-12-22 17:20:00|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5560.2|5554.2|172
1703265900000|2023-12-22 17:25:00|5562.2|5556.2|5564.2|5558.2|5566.2|5560.2|5562.2|5556.2|200
1703266200000|2023-12-22 17:30:00|5563.2|5557.2|5563.2|5557.2|5563.2|5557.2|5561.2|5555.2|86
1703266500000|2023-12-22 17:35:00|5564.2|5558.2|5568.2|5562.2|5571.2|5565.2|5564.2|5558.2|122
1703266800000|2023-12-22 17:40:00|5569.2|5563.2|5572.2|5566.2|5573.2|5567.2|5568.2|5562.2|282
1703267100000|2023-12-22 17:45:00|5571.2|5565.2|5577.2|5571.2|5579.2|5573.2|5571.2|5565.2|147
1703267400000|2023-12-22 17:50:00|5576.2|5570.2|5575.2|5569.2|5576.2|5570.2|5572.2|5566.2|48
1703267700000|2023-12-22 17:55:00|5574.2|5568.2|5576.2|5570.2|5576.2|5570.2|5572.2|5566.2|87
1703268000000|2023-12-22 18:00:00|5575.2|5569.2|5573.2|5567.2|5575.2|5569.2|5573.2|5567.2|83
1703268300000|2023-12-22 18:05:00|5574.2|5568.2|5572.2|5566.2|5574.2|5568.2|5572.2|5566.2|20
1703268600000|2023-12-22 18:10:00|5573.2|5567.2|5572.2|5566.2|5574.2|5568.2|5570.2|5564.2|53
1703268900000|2023-12-22 18:15:00|5570.2|5564.2|5569.2|5563.2|5572.2|5566.2|5569.2|5563.2|26
1703269200000|2023-12-22 18:20:00|5568.2|5562.2|5569.2|5563.2|5570.2|5564.2|5568.2|5562.2|77
1703269500000|2023-12-22 18:25:00|5570.2|5564.2|5571.2|5565.2|5572.2|5566.2|5568.2|5562.2|161
1703269800000|2023-12-22 18:30:00|5572.2|5566.2|5565.2|5559.2|5572.2|5566.2|5564.2|5558.2|140
1703270100000|2023-12-22 18:35:00|5564.2|5558.2|5563.2|5557.2|5565.2|5559.2|5563.2|5557.2|88
1703270400000|2023-12-22 18:40:00|5564.2|5558.2|5562.2|5556.2|5564.2|5558.2|5561.2|5555.2|99
1703270700000|2023-12-22 18:45:00|5561.2|5555.2|5559.2|5553.2|5562.2|5556.2|5559.2|5553.2|312
1703271000000|2023-12-22 18:50:00|5560.2|5554.2|5559.2|5553.2|5561.2|5555.2|5557.2|5551.2|186
1703271300000|2023-12-22 18:55:00|5558.2|5552.2|5566.6|5548.6|5566.6|5553.2|5551.2|5545.2|777
1703271600000|2023-12-22 19:00:00|5566.5|5548.5|5557.2|5539.2|5566.5|5548.5|5557.2|5539.2|0
1703271900000|2023-12-22 19:05:00|5557.3|5539.3|5557.1|5539.1|5557.4|5539.4|5552.2|5534.2|0
1703272200000|2023-12-22 19:10:00|5557|5539|5557.3|5539.3|5557.4|5539.4|5554.4|5536.4|0
1703272500000|2023-12-22 19:15:00|5557.2|5539.2|5556.1|5538.1|5558.2|5540.2|5555.5|5537.5|0
1703272800000|2023-12-22 19:20:00|5556.2|5538.2|5553.2|5535.2|5559.1|5541.1|5552.6|5534.6|0
1703273100000|2023-12-22 19:25:00|5553.3|5535.3|5551.7|5533.7|5553.3|5535.3|5551.6|5533.6|0
1703273400000|2023-12-22 19:30:00|5551.8|5533.8|5551.1|5533.1|5553.3|5535.3|5546.4|5528.4|0
1703273700000|2023-12-22 19:35:00|5551|5533|5557.4|5539.4|5557.9|5539.9|5551|5533|0
1703274000000|2023-12-22 19:40:00|5557.5|5539.5|5561.5|5543.5|5562.3|5544.3|5557.5|5539.5|0
1703274300000|2023-12-22 19:45:00|5561.6|5543.6|5562.8|5544.8|5564.8|5546.8|5561.5|5543.5|0
1703274600000|2023-12-22 19:50:00|5562.7|5544.7|5563.9|5545.9|5564.3|5546.3|5562.7|5544.7|0
1703274900000|2023-12-22 19:55:00|5564|5546|5566|5548|5566.8|5548.8|5562.9|5544.9|0
1703275200000|2023-12-22 20:00:00|5566.1|5548.1|5568.7|5550.7|5568.8|5550.8|5563.8|5545.8|0
1703275500000|2023-12-22 20:05:00|5568.6|5550.6|5566.3|5548.3|5571.3|5553.3|5566.3|5548.3|0
1703275800000|2023-12-22 20:10:00|5566.4|5548.4|5567.7|5549.7|5567.7|5549.7|5566.4|5548.4|0
1703276100000|2023-12-22 20:15:00|5567.6|5549.6|5570.2|5552.2|5572.1|5554.1|5567.5|5549.5|0
1703276400000|2023-12-22 20:20:00|5570.1|5552.1|5568.4|5550.4|5570.1|5552.1|5565.4|5547.4|0
1703276700000|2023-12-22 20:25:00|5568.3|5550.3|5568|5550|5568.8|5550.8|5566.5|5548.5|0
1703277000000|2023-12-22 20:30:00|5568.9|5550.9|5563.7|5545.7|5568.9|5550.9|5563.6|5545.6|0
1703277300000|2023-12-22 20:35:00|5563.6|5545.6|5561.4|5543.4|5564.7|5546.7|5561.4|5543.4|0
1703277600000|2023-12-22 20:40:00|5561.3|5543.3|5562.4|5544.4|5562.4|5544.4|5559.2|5541.2|0
1703277900000|2023-12-22 20:45:00|5562.5|5544.5|5559.3|5541.3|5562.7|5544.7|5559.3|5541.3|0
1703278200000|2023-12-22 20:50:00|5559.4|5541.4|5563.8|5545.8|5566.5|5548.5|5559.2|5541.2|0
1703278500000|2023-12-22 20:55:00|5563.7|5545.7|5567.8|5549.8|5568.1|5550.1|5560.3|5542.3|0
1703278800000|2023-12-22 21:00:00|5567.7|5549.7|5565|5547|5569.7|5551.7|5564.3|5546.3|0
1703279100000|2023-12-22 21:05:00|5564.8|5546.8|5564.2|5546.2|5565.6|5547.6|5564.1|5546.1|0
1703279400000|2023-12-22 21:10:00|5564.1|5546.1|5563.5|5545.5|5564.4|5546.4|5563.1|5545.1|0
1703279700000|2023-12-22 21:15:00|5563.6|5545.6|5563.1|5545.1|5564.2|5546.2|5562.5|5544.5|0
1703280000000|2023-12-22 21:20:00|5563|5545|5563.1|5545.1|5563.5|5545.5|5562.9|5544.9|0
1703280300000|2023-12-22 21:25:00|5563.2|5545.2|5563.3|5545.3|5563.6|5545.6|5563.1|5545.1|0
1703280600000|2023-12-22 21:30:00|5563.1|5545.1|5563.1|5545.1|5563.3|5545.3|5562.9|5544.9|0
1703280900000|2023-12-22 21:35:00|5562.9|5544.9|5563.1|5545.1|5563.3|5545.3|5562.9|5544.9|0
1703281200000|2023-12-22 21:40:00|5563|5545|5562.3|5544.3|5563.1|5545.1|5562.3|5544.3|0
1703281500000|2023-12-22 21:45:00|5562.4|5544.4|5561.8|5543.8|5562.5|5544.5|5561.7|5543.7|0
1703281800000|2023-12-22 21:50:00|5561.9|5543.9|5561.9|5543.9|5562.3|5544.3|5561.8|5543.8|0
1703282100000|2023-12-22 21:55:00|5562|5544|5562.7|5544.7|5562.8|5544.8|5561.8|5543.8|0
1703282400000|2023-12-22 22:00:00|5562.8|5544.8|5562.8|5544.8|5562.8|5544.8|5562.8|5544.8|0
1703545200000|2023-12-25 23:00:00|5569|5551|5568.9|5550.9|5569.1|5551.1|5568.7|5550.7|0
1703545500000|2023-12-25 23:05:00|5569|5551|5569|5551|5569.3|5551.3|5568|5550|0
1703545800000|2023-12-25 23:10:00|5569.1|5551.1|5569.5|5551.5|5569.7|5551.7|5568.3|5550.3|0
1703546100000|2023-12-25 23:15:00|5569.7|5551.7|5569.7|5551.7|5569.9|5551.9|5569.1|5551.1|0
1703546400000|2023-12-25 23:20:00|5569.8|5551.8|5571|5553|5571.2|5553.2|5569.7|5551.7|0
1703546700000|2023-12-25 23:25:00|5571.2|5553.2|5571.8|5553.8|5572|5554|5571|5553|0
1703547000000|2023-12-25 23:30:00|5572|5554|5572.2|5554.2|5572.4|5554.4|5571.4|5553.4|0
1703547300000|2023-12-25 23:35:00|5572|5554|5572.2|5554.2|5572.4|5554.4|5572|5554|0
1703547600000|2023-12-25 23:40:00|5572.3|5554.3|5582.7|5564.7|5582.7|5564.7|5572.2|5554.2|0
1703547900000|2023-12-25 23:45:00|5582.9|5564.9|5581.6|5563.6|5582.9|5564.9|5581.2|5563.2|0
1703548200000|2023-12-25 23:50:00|5581.8|5563.8|5581.8|5563.8|5582|5564|5581|5563|0
1703548500000|2023-12-25 23:55:00|5582|5564|5582|5564|5582.4|5564.4|5581.8|5563.8|0
1703548800000|2023-12-26 00:00:00|5581.9|5563.9|5580.3|5562.3|5581.9|5563.9|5580.1|5562.1|0
1703549100000|2023-12-26 00:05:00|5580.1|5562.1|5580.5|5562.5|5580.7|5562.7|5579.4|5561.4|0
1703549400000|2023-12-26 00:10:00|5580.7|5562.7|5580.3|5562.3|5581.1|5563.1|5580.1|5562.1|0
1703549700000|2023-12-26 00:15:00|5580.4|5562.4|5580.7|5562.7|5580.9|5562.9|5580.3|5562.3|0
1703550000000|2023-12-26 00:20:00|5580.8|5562.8|5580.7|5562.7|5581.3|5563.3|5580.7|5562.7|0
1703550300000|2023-12-26 00:25:00|5580.5|5562.5|5581.6|5563.6|5581.7|5563.7|5580.5|5562.5|0
1703550600000|2023-12-26 00:30:00|5581.5|5563.5|5581.3|5563.3|5581.8|5563.8|5580.9|5562.9|0
1703550900000|2023-12-26 00:35:00|5581.2|5563.2|5580.7|5562.7|5581.4|5563.4|5580.7|5562.7|0
1703551200000|2023-12-26 00:40:00|5580.5|5562.5|5579.4|5561.4|5580.5|5562.5|5579|5561|0
1703551500000|2023-12-26 00:45:00|5579.5|5561.5|5579.7|5561.7|5580.1|5562.1|5579.5|5561.5|0
1703551800000|2023-12-26 00:50:00|5579.8|5561.8|5580.3|5562.3|5580.3|5562.3|5579.6|5561.6|0
1703552100000|2023-12-26 00:55:00|5580.2|5562.2|5578.9|5560.9|5580.3|5562.3|5578.9|5560.9|0
1703552400000|2023-12-26 01:00:00|5578.7|5560.7|5578.1|5560.1|5579.1|5561.1|5578.1|5560.1|0
1703552700000|2023-12-26 01:05:00|5578.2|5560.2|5578.9|5560.9|5578.9|5560.9|5577.9|5559.9|0
1703553000000|2023-12-26 01:10:00|5578.8|5560.8|5578.7|5560.7|5578.9|5560.9|5578.5|5560.5|0
1703553300000|2023-12-26 01:15:00|5578.8|5560.8|5579.7|5561.7|5579.8|5561.8|5578.7|5560.7|0
1703553600000|2023-12-26 01:20:00|5579.5|5561.5|5579.1|5561.1|5579.5|5561.5|5579.1|5561.1|0
1703553900000|2023-12-26 01:25:00|5579.3|5561.3|5579.7|5561.7|5579.8|5561.8|5579.3|5561.3|0
1703554200000|2023-12-26 01:30:00|5579.6|5561.6|5579.8|5561.8|5579.8|5561.8|5579.5|5561.5|0
1703554500000|2023-12-26 01:35:00|5579.7|5561.7|5579.5|5561.5|5579.8|5561.8|5579.3|5561.3|0
1703554800000|2023-12-26 01:40:00|5579.4|5561.4|5579.3|5561.3|5579.5|5561.5|5579.1|5561.1|0
1703555100000|2023-12-26 01:45:00|5579.2|5561.2|5579.3|5561.3|5579.3|5561.3|5578.9|5560.9|0
1703555400000|2023-12-26 01:50:00|5579.4|5561.4|5579.7|5561.7|5580|5562|5579.1|5561.1|0
1703555700000|2023-12-26 01:55:00|5579.6|5561.6|5580.2|5562.2|5580.2|5562.2|5579.5|5561.5|0
1703556000000|2023-12-26 02:00:00|5580.3|5562.3|5579.8|5561.8|5580.4|5562.4|5579.7|5561.7|0
1703556300000|2023-12-26 02:05:00|5579.9|5561.9|5579.7|5561.7|5579.9|5561.9|5579.5|5561.5|0
1703556600000|2023-12-26 02:10:00|5579.6|5561.6|5579.1|5561.1|5579.7|5561.7|5578.7|5560.7|0
1703556900000|2023-12-26 02:15:00|5579.2|5561.2|5579.5|5561.5|5579.5|5561.5|5579.1|5561.1|0
1703557200000|2023-12-26 02:20:00|5579.4|5561.4|5579.5|5561.5|5579.5|5561.5|5579.1|5561.1|0
1703557500000|2023-12-26 02:25:00|5579.6|5561.6|5579.8|5561.8|5580|5562|5579.5|5561.5|0
1703557800000|2023-12-26 02:30:00|5579.7|5561.7|5579.8|5561.8|5579.8|5561.8|5579.7|5561.7|0
1703558100000|2023-12-26 02:35:00|5579.7|5561.7|5579.5|5561.5|5579.8|5561.8|5579.3|5561.3|0
1703558400000|2023-12-26 02:40:00|5579.6|5561.6|5579.5|5561.5|5579.8|5561.8|5579.5|5561.5|0
1703558700000|2023-12-26 02:45:00|5579.6|5561.6|5579.5|5561.5|5579.7|5561.7|5579.5|5561.5|0
1703559000000|2023-12-26 02:50:00|5579.6|5561.6|5579.8|5561.8|5579.8|5561.8|5579.5|5561.5|0
1703559300000|2023-12-26 02:55:00|5579.7|5561.7|5579.5|5561.5|5579.7|5561.7|5579.5|5561.5|0
1703559600000|2023-12-26 03:00:00|5579.6|5561.6|5580.2|5562.2|5580.2|5562.2|5579.6|5561.6|0
1703559900000|2023-12-26 03:05:00|5580.1|5562.1|5580.2|5562.2|5580.2|5562.2|5580|5562|0
1703560200000|2023-12-26 03:10:00|5580.3|5562.3|5581.4|5563.4|5581.4|5563.4|5580.3|5562.3|0
1703560500000|2023-12-26 03:15:00|5581.2|5563.2|5581.4|5563.4|5581.8|5563.8|5581.2|5563.2|0
1703560800000|2023-12-26 03:20:00|5571.4|5553.4|5566.1|5548.1|5571.4|5553.4|5566.1|5548.1|0
1703561100000|2023-12-26 03:25:00|5566|5548|5566.3|5548.3|5566.3|5548.3|5565.9|5547.9|0
1703561400000|2023-12-26 03:30:00|5566.2|5548.2|5566.8|5548.8|5566.8|5548.8|5566.1|5548.1|0
1703561700000|2023-12-26 03:35:00|5566.7|5548.7|5566.5|5548.5|5566.7|5548.7|5566.5|5548.5|0
1703562000000|2023-12-26 03:40:00|5566.6|5548.6|5566.5|5548.5|5566.6|5548.6|5566.5|5548.5|0
1703562300000|2023-12-26 03:45:00|5566.4|5548.4|5566.3|5548.3|5566.5|5548.5|5566.3|5548.3|0
1703562600000|2023-12-26 03:50:00|5566.1|5548.1|5565.9|5547.9|5566.1|5548.1|5565.7|5547.7|0
1703563200000|2023-12-26 04:00:00|5566|5548|5566.1|5548.1|5566.3|5548.3|5565.9|5547.9|0
1703563500000|2023-12-26 04:05:00|5566.2|5548.2|5566.3|5548.3|5566.3|5548.3|5566.1|5548.1|0
1703563800000|2023-12-26 04:10:00|5566.4|5548.4|5566.3|5548.3|5566.5|5548.5|5566.2|5548.2|0
1703564100000|2023-12-26 04:15:00|5566.1|5548.1|5566.3|5548.3|5566.3|5548.3|5566.1|5548.1|0
1703564400000|2023-12-26 04:20:00|5566.2|5548.2|5565.9|5547.9|5566.2|5548.2|5565.7|5547.7|0
1703564700000|2023-12-26 04:25:00|5566|5548|5565.9|5547.9|5566|5548|5565.9|5547.9|0
1703565000000|2023-12-26 04:30:00|5566|5548|5566.1|5548.1|5566.1|5548.1|5565.9|5547.9|0
1703565300000|2023-12-26 04:35:00|5566|5548|5565.9|5547.9|5566.1|5548.1|5565.9|5547.9|0
1703565600000|2023-12-26 04:40:00|5566|5548|5566.3|5548.3|5566.3|5548.3|5566|5548|0
1703565900000|2023-12-26 04:45:00|5566.4|5548.4|5566.6|5548.6|5566.6|5548.6|5566.4|5548.4|0
1703566200000|2023-12-26 04:50:00|5566.8|5548.8|5567.6|5549.6|5567.8|5549.8|5566.6|5548.6|0
1703566500000|2023-12-26 04:55:00|5567.4|5549.4|5567|5549|5567.4|5549.4|5567|5549|0
1703566800000|2023-12-26 05:00:00|5566.9|5548.9|5567.4|5549.4|5567.4|5549.4|5566.8|5548.8|0
1703567100000|2023-12-26 05:05:00|5567.2|5549.2|5567|5549|5567.4|5549.4|5566.8|5548.8|0
1703567400000|2023-12-26 05:10:00|5566.9|5548.9|5566.8|5548.8|5567|5549|5566.8|5548.8|0
1703567700000|2023-12-26 05:15:00|5567|5549|5561.8|5543.8|5567|5549|5561.8|5543.8|0
1703568000000|2023-12-26 05:20:00|5561.9|5543.9|5562.6|5544.6|5562.8|5544.8|5561.8|5543.8|0
1703568300000|2023-12-26 05:25:00|5562.5|5544.5|5563|5545|5563|5545|5562.4|5544.4|0
1703568600000|2023-12-26 05:30:00|5562.8|5544.8|5563|5545|5563.2|5545.2|5562.8|5544.8|0
1703568900000|2023-12-26 05:35:00|5562.9|5544.9|5562.4|5544.4|5562.9|5544.9|5562|5544|0
1703569200000|2023-12-26 05:40:00|5562.2|5544.2|5562.8|5544.8|5563.2|5545.2|5562.2|5544.2|0
1703569500000|2023-12-26 05:45:00|5562.7|5544.7|5563|5545|5563|5545|5562.7|5544.7|0
1703569800000|2023-12-26 05:50:00|5562.9|5544.9|5562.1|5544.1|5562.9|5544.9|5562.1|5544.1|0
1703570100000|2023-12-26 05:55:00|5562.2|5544.2|5562.1|5544.1|5562.5|5544.5|5562.1|5544.1|0
1703570400000|2023-12-26 06:00:00|5562.2|5544.2|5562.5|5544.5|5562.5|5544.5|5562.2|5544.2|0
1703570700000|2023-12-26 06:05:00|5562.4|5544.4|5562.3|5544.3|5562.7|5544.7|5562.3|5544.3|0
1703571000000|2023-12-26 06:10:00|5562.1|5544.1|5562.3|5544.3|5562.5|5544.5|5562|5544|0
1703571300000|2023-12-26 06:15:00|5562.2|5544.2|5562.1|5544.1|5562.3|5544.3|5562.1|5544.1|0
1703571600000|2023-12-26 06:20:00|5562|5544|5561.9|5543.9|5562.1|5544.1|5561.5|5543.5|0
1703571900000|2023-12-26 06:25:00|5562.1|5544.1|5566.9|5548.9|5567.1|5549.1|5561.9|5543.9|0
1703572200000|2023-12-26 06:30:00|5566.8|5548.8|5567.3|5549.3|5567.3|5549.3|5566.8|5548.8|0
1703572500000|2023-12-26 06:35:00|5567.4|5549.4|5567.5|5549.5|5567.7|5549.7|5567.3|5549.3|0
1703573100000|2023-12-26 06:45:00|5567.3|5549.3|5567.4|5549.4|5567.5|5549.5|5567.1|5549.1|0
1703573400000|2023-12-26 06:50:00|5567.3|5549.3|5567.5|5549.5|5567.5|5549.5|5567.3|5549.3|0
1703573700000|2023-12-26 06:55:00|5567.3|5549.3|5567.1|5549.1|5567.5|5549.5|5567.1|5549.1|0
1703574000000|2023-12-26 07:00:00|5567.3|5549.3|5567.8|5549.8|5567.8|5549.8|5567.1|5549.1|0
1703574300000|2023-12-26 07:05:00|5567.9|5549.9|5568.2|5550.2|5568.4|5550.4|5567.8|5549.8|0
1703574600000|2023-12-26 07:10:00|5568.4|5550.4|5568.4|5550.4|5568.4|5550.4|5568.2|5550.2|0
1703574900000|2023-12-26 07:15:00|5568.3|5550.3|5569|5551|5569|5551|5568.2|5550.2|0
1703575200000|2023-12-26 07:20:00|5569.1|5551.1|5568.6|5550.6|5569.1|5551.1|5568.6|5550.6|0
1703575500000|2023-12-26 07:25:00|5568.4|5550.4|5568.8|5550.8|5568.8|5550.8|5568.2|5550.2|0
1703575800000|2023-12-26 07:30:00|5568.6|5550.6|5569.4|5551.4|5569.6|5551.6|5568.6|5550.6|0
1703576100000|2023-12-26 07:35:00|5569.6|5551.6|5569.4|5551.4|5569.6|5551.6|5569.2|5551.2|0
1703576400000|2023-12-26 07:40:00|5569.3|5551.3|5569.9|5551.9|5570|5552|5569.2|5551.2|0
1703576700000|2023-12-26 07:45:00|5569.8|5551.8|5569.5|5551.5|5570|5552|5569.3|5551.3|0
1703577000000|2023-12-26 07:50:00|5569.4|5551.4|5569.5|5551.5|5569.5|5551.5|5569.3|5551.3|0
1703577300000|2023-12-26 07:55:00|5569.4|5551.4|5569.7|5551.7|5569.7|5551.7|5569.3|5551.3|0
1703577600000|2023-12-26 08:00:00|5569.6|5551.6|5569.5|5551.5|5570.2|5552.2|5569.3|5551.3|0
1703577900000|2023-12-26 08:05:00|5569.4|5551.4|5568.9|5550.9|5569.4|5551.4|5568.5|5550.5|0
1703578200000|2023-12-26 08:10:00|5569|5551|5569.3|5551.3|5569.3|5551.3|5568.9|5550.9|0
1703578500000|2023-12-26 08:15:00|5569.2|5551.2|5569.4|5551.4|5569.6|5551.6|5569.1|5551.1|0
1703578800000|2023-12-26 08:20:00|5569.5|5551.5|5569.4|5551.4|5569.8|5551.8|5569.3|5551.3|0
1703579100000|2023-12-26 08:25:00|5569.3|5551.3|5570|5552|5570|5552|5569.3|5551.3|0
1703579400000|2023-12-26 08:30:00|5569.8|5551.8|5570.2|5552.2|5570.2|5552.2|5569.8|5551.8|0
1703579700000|2023-12-26 08:35:00|5570.1|5552.1|5569.4|5551.4|5570.1|5552.1|5569.3|5551.3|0
1703580000000|2023-12-26 08:40:00|5569.5|5551.5|5569.1|5551.1|5569.6|5551.6|5569.1|5551.1|0
1703580300000|2023-12-26 08:45:00|5569|5551|5568.9|5550.9|5569.3|5551.3|5568.9|5550.9|0
1703580600000|2023-12-26 08:50:00|5569|5551|5568.9|5550.9|5569.1|5551.1|5568.9|5550.9|0
1703580900000|2023-12-26 08:55:00|5569|5551|5569.3|5551.3|5569.4|5551.4|5568.9|5550.9|0
1703581200000|2023-12-26 09:00:00|5569.1|5551.1|5569.4|5551.4|5569.4|5551.4|5568.8|5550.8|0
1703581500000|2023-12-26 09:05:00|5569.3|5551.3|5569.4|5551.4|5569.4|5551.4|5568.7|5550.7|0
1703581800000|2023-12-26 09:10:00|5569.3|5551.3|5568.9|5550.9|5569.3|5551.3|5568.9|5550.9|0
1703582100000|2023-12-26 09:15:00|5568.8|5550.8|5567.9|5549.9|5568.8|5550.8|5567.7|5549.7|0
1703582400000|2023-12-26 09:20:00|5567.8|5549.8|5567|5549|5568|5550|5567|5549|0
1703582700000|2023-12-26 09:25:00|5566.8|5548.8|5567.6|5549.6|5568|5550|5566.8|5548.8|0
1703583000000|2023-12-26 09:30:00|5567.5|5549.5|5568.6|5550.6|5568.6|5550.6|5567.4|5549.4|0
1703583300000|2023-12-26 09:35:00|5568.7|5550.7|5568.9|5550.9|5568.9|5550.9|5568.6|5550.6|0
1703583600000|2023-12-26 09:40:00|5568.8|5550.8|5568|5550|5568.9|5550.9|5568|5550|0
1703583900000|2023-12-26 09:45:00|5568.1|5550.1|5568|5550|5568.2|5550.2|5567.6|5549.6|0
1703584200000|2023-12-26 09:50:00|5568.1|5550.1|5567.8|5549.8|5568.2|5550.2|5567.8|5549.8|0
1703584500000|2023-12-26 09:55:00|5567.9|5549.9|5568.1|5550.1|5568.1|5550.1|5567.8|5549.8|0
1703584800000|2023-12-26 10:00:00|5568.2|5550.2|5568.3|5550.3|5568.5|5550.5|5567.7|5549.7|0
1703585100000|2023-12-26 10:05:00|5568.1|5550.1|5568.1|5550.1|5568.2|5550.2|5567.9|5549.9|0
1703585400000|2023-12-26 10:10:00|5567.9|5549.9|5567.9|5549.9|5568.1|5550.1|5567.9|5549.9|0
1703585700000|2023-12-26 10:15:00|5568.1|5550.1|5568.3|5550.3|5568.3|5550.3|5567.9|5549.9|0
1703586000000|2023-12-26 10:20:00|5568.1|5550.1|5567.7|5549.7|5568.1|5550.1|5567.5|5549.5|0
1703586300000|2023-12-26 10:25:00|5567.6|5549.6|5567.7|5549.7|5567.7|5549.7|5567.3|5549.3|0
1703586600000|2023-12-26 10:30:00|5567.6|5549.6|5567.7|5549.7|5567.7|5549.7|5567.5|5549.5|0
1703586900000|2023-12-26 10:35:00|5567.8|5549.8|5568.5|5550.5|5568.7|5550.7|5567.8|5549.8|0
1703587200000|2023-12-26 10:40:00|5568.6|5550.6|5568.7|5550.7|5569.1|5551.1|5568.5|5550.5|0
1703587500000|2023-12-26 10:45:00|5568.6|5550.6|5568.9|5550.9|5568.9|5550.9|5568.5|5550.5|0
1703587800000|2023-12-26 10:50:00|5568.8|5550.8|5568.9|5550.9|5568.9|5550.9|5568.7|5550.7|0
1703588100000|2023-12-26 10:55:00|5569|5551|5569.1|5551.1|5569.1|5551.1|5568.7|5550.7|0
1703588400000|2023-12-26 11:00:00|5568.9|5550.9|5569.1|5551.1|5569.3|5551.3|5568.9|5550.9|0
1703588700000|2023-12-26 11:05:00|5569.2|5551.2|5568.1|5550.1|5569.3|5551.3|5567.9|5549.9|0
1703589000000|2023-12-26 11:10:00|5568|5550|5567.5|5549.5|5568.3|5550.3|5567.3|5549.3|0
1703589300000|2023-12-26 11:15:00|5567.7|5549.7|5566.8|5548.8|5567.7|5549.7|5566.8|5548.8|0
1703589600000|2023-12-26 11:20:00|5566.9|5548.9|5567|5549|5567.3|5549.3|5566.6|5548.6|0
1703589900000|2023-12-26 11:25:00|5567.1|5549.1|5567.7|5549.7|5567.9|5549.9|5567.1|5549.1|0
1703590200000|2023-12-26 11:30:00|5567.9|5549.9|5567.9|5549.9|5568.1|5550.1|5567.6|5549.6|0
1703590500000|2023-12-26 11:35:00|5568|5550|5568.1|5550.1|5568.2|5550.2|5567.7|5549.7|0
1703590800000|2023-12-26 11:40:00|5568.2|5550.2|5568.7|5550.7|5568.7|5550.7|5568.1|5550.1|0
1703591100000|2023-12-26 11:45:00|5568.6|5550.6|5567.9|5549.9|5568.7|5550.7|5567.9|5549.9|0
1703591400000|2023-12-26 11:50:00|5567.7|5549.7|5567.7|5549.7|5567.9|5549.9|5567.5|5549.5|0
1703591700000|2023-12-26 11:55:00|5567.6|5549.6|5567.2|5549.2|5567.9|5549.9|5567|5549|0
1703592000000|2023-12-26 12:00:00|5567.1|5549.1|5566.8|5548.8|5567.2|5549.2|5566.8|5548.8|0
1703592300000|2023-12-26 12:05:00|5566.9|5548.9|5565.6|5547.6|5567|5549|5564.1|5546.1|0
1703592600000|2023-12-26 12:10:00|5565.7|5547.7|5565|5547|5566.4|5548.4|5564.9|5546.9|0
1703592900000|2023-12-26 12:15:00|5565.4|5547.4|5565.2|5547.2|5565.5|5547.5|5564.5|5546.5|0
1703593200000|2023-12-26 12:20:00|5565.3|5547.3|5566.2|5548.2|5566.2|5548.2|5565.3|5547.3|0
1703593500000|2023-12-26 12:25:00|5566.1|5548.1|5565.8|5547.8|5566.2|5548.2|5565.3|5547.3|0
1703593800000|2023-12-26 12:30:00|5565.9|5547.9|5566.4|5548.4|5566.4|5548.4|5565.9|5547.9|0
1703594100000|2023-12-26 12:35:00|5566.3|5548.3|5566|5548|5566.6|5548.6|5566|5548|0
1703594400000|2023-12-26 12:40:00|5565.8|5547.8|5566.1|5548.1|5566.1|5548.1|5565.3|5547.3|0
1703594700000|2023-12-26 12:45:00|5566.3|5548.3|5566.5|5548.5|5566.6|5548.6|5566.1|5548.1|0
1703595000000|2023-12-26 12:50:00|5566.6|5548.6|5566.5|5548.5|5566.9|5548.9|5566.5|5548.5|0
1703595300000|2023-12-26 12:55:00|5566.6|5548.6|5566.9|5548.9|5567|5549|5566.3|5548.3|0
1703595600000|2023-12-26 13:00:00|5567|5549|5566.5|5548.5|5567|5549|5566.3|5548.3|0
1703595900000|2023-12-26 13:05:00|5566.6|5548.6|5566.7|5548.7|5566.9|5548.9|5566.3|5548.3|0
1703596200000|2023-12-26 13:10:00|5566.8|5548.8|5565.8|5547.8|5567.1|5549.1|5565.8|5547.8|0
1703596500000|2023-12-26 13:15:00|5565.9|5547.9|5565.4|5547.4|5566|5548|5565.4|5547.4|0
1703596800000|2023-12-26 13:20:00|5565.5|5547.5|5567.3|5549.3|5567.3|5549.3|5565.5|5547.5|0
1703597100000|2023-12-26 13:25:00|5567.2|5549.2|5566.7|5548.7|5567.3|5549.3|5566.7|5548.7|0
1703597400000|2023-12-26 13:30:00|5566.8|5548.8|5566|5548|5566.9|5548.9|5565.8|5547.8|0
1703597700000|2023-12-26 13:35:00|5565.9|5547.9|5565.2|5547.2|5566.5|5548.5|5565|5547|0
1703598000000|2023-12-26 13:40:00|5565.4|5547.4|5565.6|5547.6|5565.8|5547.8|5564.6|5546.6|0
1703598300000|2023-12-26 13:45:00|5565.7|5547.7|5566.2|5548.2|5566.5|5548.5|5565.6|5547.6|0
1703598600000|2023-12-26 13:50:00|5566.1|5548.1|5567.1|5549.1|5567.1|5549.1|5566|5548|0
1703598900000|2023-12-26 13:55:00|5567.2|5549.2|5566.7|5548.7|5567.3|5549.3|5566.5|5548.5|0
1703599200000|2023-12-26 14:00:00|5566.6|5548.6|5566.9|5548.9|5567.1|5549.1|5566.3|5548.3|0
1703599500000|2023-12-26 14:05:00|5567|5549|5567.3|5549.3|5567.5|5549.5|5567|5549|0
1703599800000|2023-12-26 14:10:00|5567.4|5549.4|5567.1|5549.1|5567.5|5549.5|5566.9|5548.9|0
1703600100000|2023-12-26 14:15:00|5567.3|5549.3|5566.2|5548.2|5567.3|5549.3|5566.2|5548.2|0
1703600400000|2023-12-26 14:20:00|5566.1|5548.1|5566.1|5548.1|5566.9|5548.9|5566.1|5548.1|0
1703600700000|2023-12-26 14:25:00|5566|5548|5565.6|5547.6|5566.5|5548.5|5565.4|5547.4|0
1703601000000|2023-12-26 14:30:00|5566.1|5548.1|5599|5581|5606|5588|5565|5547|0
1703601300000|2023-12-26 14:35:00|5598.9|5580.9|5595.7|5577.7|5604.8|5586.8|5591.8|5573.8|0
1703601600000|2023-12-26 14:40:00|5596.6|5578.6|5600.7|5582.7|5602.7|5584.7|5596.6|5578.6|0
1703601900000|2023-12-26 14:45:00|5600.8|5582.8|5588.4|5570.4|5603.6|5585.6|5583.2|5565.2|0
1703602200000|2023-12-26 14:50:00|5588.5|5570.5|5591.5|5573.5|5591.8|5573.8|5583.7|5565.7|0
1703602500000|2023-12-26 14:55:00|5592.4|5574.4|5592.8|5574.8|5600.5|5582.5|5591.9|5573.9|0
1703602800000|2023-12-26 15:00:00|5592.7|5574.7|5598.9|5580.9|5598.9|5580.9|5592.7|5574.7|0
1703603100000|2023-12-26 15:05:00|5599|5581|5597.4|5579.4|5603.7|5585.7|5595.4|5577.4|0
1703603400000|2023-12-26 15:10:00|5595.6|5577.6|5595|5577|5596.8|5578.8|5593.2|5575.2|0
1703603700000|2023-12-26 15:15:00|5595.1|5577.1|5592.3|5574.3|5596|5578|5591.5|5573.5|0
1703604000000|2023-12-26 15:20:00|5592.4|5574.4|5588|5570|5592.5|5574.5|5587.7|5569.7|0
1703604300000|2023-12-26 15:25:00|5588.1|5570.1|5587.1|5569.1|5591|5573|5586.9|5568.9|0
1703604600000|2023-12-26 15:30:00|5587.2|5569.2|5591.8|5573.8|5593.6|5575.6|5587.2|5569.2|0
1703604900000|2023-12-26 15:35:00|5591.9|5573.9|5592|5574|5593.7|5575.7|5591.8|5573.8|0
1703605200000|2023-12-26 15:40:00|5592.1|5574.1|5585.7|5567.7|5592.1|5574.1|5585.7|5567.7|0
1703605500000|2023-12-26 15:45:00|5585.8|5567.8|5581.2|5563.2|5585.8|5567.8|5579.5|5561.5|0
1703605800000|2023-12-26 15:50:00|5581.1|5563.1|5576.5|5558.5|5581.2|5563.2|5575.4|5557.4|0
1703606100000|2023-12-26 15:55:00|5577.4|5559.4|5580.6|5562.6|5580.6|5562.6|5577.4|5559.4|0
1703606400000|2023-12-26 16:00:00|5579.7|5561.7|5575.9|5557.9|5579.8|5561.8|5575.7|5557.7|0
1703606700000|2023-12-26 16:05:00|5576|5558|5579.7|5561.7|5582.3|5564.3|5576|5558|0
1703607000000|2023-12-26 16:10:00|5579.6|5561.6|5579.2|5561.2|5579.6|5561.6|5578.6|5560.6|0
1703607300000|2023-12-26 16:15:00|5578.3|5560.3|5569.5|5551.5|5578.3|5560.3|5565|5547|0
1703607600000|2023-12-26 16:20:00|5570.4|5552.4|5570.2|5552.2|5572.2|5554.2|5569.3|5551.3|0
1703607900000|2023-12-26 16:25:00|5570.1|5552.1|5567.7|5549.7|5570.1|5552.1|5567.4|5549.4|0
1703608200000|2023-12-26 16:30:00|5567.8|5549.8|5568.1|5550.1|5568.1|5550.1|5566.2|5548.2|0
1703608500000|2023-12-26 16:35:00|5568|5550|5568.1|5550.1|5568.2|5550.2|5566.3|5548.3|0
1703608800000|2023-12-26 16:40:00|5568.2|5550.2|5565.5|5547.5|5568.3|5550.3|5564.7|5546.7|0
1703609100000|2023-12-26 16:45:00|5566.4|5548.4|5569.1|5551.1|5569.3|5551.3|5566.4|5548.4|0
1703609400000|2023-12-26 16:50:00|5570|5552|5569.3|5551.3|5570.1|5552.1|5567.5|5549.5|0
1703609700000|2023-12-26 16:55:00|5571|5553|5572.7|5554.7|5572.8|5554.8|5570.8|5552.8|0
1703610000000|2023-12-26 17:00:00|5572.6|5554.6|5570.7|5552.7|5573.5|5555.5|5569.8|5551.8|0
1703610300000|2023-12-26 17:05:00|5570.8|5552.8|5573.2|5555.2|5573.3|5555.3|5569.7|5551.7|0
1703610600000|2023-12-26 17:10:00|5574.1|5556.1|5578|5560|5578|5560|5574.1|5556.1|0
1703610900000|2023-12-26 17:15:00|5577.9|5559.9|5576.3|5558.3|5579.9|5561.9|5576.2|5558.2|0
1703611200000|2023-12-26 17:20:00|5576.2|5558.2|5573.5|5555.5|5576.4|5558.4|5573.5|5555.5|0
1703611500000|2023-12-26 17:25:00|5573.6|5555.6|5575.2|5557.2|5575.5|5557.5|5573.5|5555.5|0
1703611800000|2023-12-26 17:30:00|5575.3|5557.3|5577.7|5559.7|5579.8|5561.8|5575.1|5557.1|0
1703612100000|2023-12-26 17:35:00|5577.6|5559.6|5577.5|5559.5|5577.8|5559.8|5577.4|5559.4|0
1703612400000|2023-12-26 17:40:00|5577.6|5559.6|5577.9|5559.9|5577.9|5559.9|5577.5|5559.5|0
1703612700000|2023-12-26 17:45:00|5577.8|5559.8|5579.3|5561.3|5579.4|5561.4|5577.8|5559.8|0
1703613000000|2023-12-26 17:50:00|5579.2|5561.2|5580.1|5562.1|5580.1|5562.1|5578.9|5560.9|0
1703613300000|2023-12-26 17:55:00|5580|5562|5578.7|5560.7|5580|5562|5578.6|5560.6|0
1703613600000|2023-12-26 18:00:00|5578.6|5560.6|5579.9|5561.9|5579.9|5561.9|5578.6|5560.6|0
1703613900000|2023-12-26 18:05:00|5579.8|5561.8|5579.6|5561.6|5579.9|5561.9|5579.5|5561.5|0
1703614200000|2023-12-26 18:10:00|5579.7|5561.7|5579.8|5561.8|5580|5562|5579.7|5561.7|0
1703614500000|2023-12-26 18:15:00|5578.9|5560.9|5577.9|5559.9|5578.9|5560.9|5577.8|5559.8|0
1703614800000|2023-12-26 18:20:00|5578|5560|5579.2|5561.2|5579.2|5561.2|5577.9|5559.9|0
1703615100000|2023-12-26 18:25:00|5579.3|5561.3|5580.9|5562.9|5581.9|5563.9|5579.1|5561.1|0
1703615400000|2023-12-26 18:30:00|5581|5563|5582.6|5564.6|5582.8|5564.8|5581|5563|0
1703615700000|2023-12-26 18:35:00|5582.7|5564.7|5581.6|5563.6|5582.7|5564.7|5581.6|5563.6|0
1703616000000|2023-12-26 18:40:00|5581.7|5563.7|5581.8|5563.8|5581.8|5563.8|5581.6|5563.6|0
1703616300000|2023-12-26 18:45:00|5581.9|5563.9|5582.8|5564.8|5582.8|5564.8|5581.8|5563.8|0
1703616600000|2023-12-26 18:50:00|5582.9|5564.9|5583.5|5565.5|5584.6|5566.6|5582.8|5564.8|0
1703616900000|2023-12-26 18:55:00|5583.4|5565.4|5583.4|5565.4|5583.6|5565.6|5583.3|5565.3|0
1703617200000|2023-12-26 19:00:00|5583.3|5565.3|5583.7|5565.7|5583.8|5565.8|5582.5|5564.5|0
1703617500000|2023-12-26 19:05:00|5584.6|5566.6|5585.6|5567.6|5585.6|5567.6|5584.5|5566.5|0
1703617800000|2023-12-26 19:10:00|5586.5|5568.5|5586.4|5568.4|5586.6|5568.6|5586.4|5568.4|0
1703618100000|2023-12-26 19:15:00|5586.5|5568.5|5585.7|5567.7|5586.6|5568.6|5585.7|5567.7|0
1703618400000|2023-12-26 19:20:00|5585.6|5567.6|5585.7|5567.7|5585.7|5567.7|5585.6|5567.6|0
1703618700000|2023-12-26 19:25:00|5585.8|5567.8|5585.8|5567.8|5585.9|5567.9|5585.6|5567.6|0
1703619000000|2023-12-26 19:30:00|5585.9|5567.9|5584.2|5566.2|5585.9|5567.9|5584.1|5566.1|0
1703619300000|2023-12-26 19:35:00|5584.3|5566.3|5585.3|5567.3|5585.3|5567.3|5584.2|5566.2|0
1703619600000|2023-12-26 19:40:00|5585.2|5567.2|5582.2|5564.2|5585.2|5567.2|5582.2|5564.2|0
1703619900000|2023-12-26 19:45:00|5582.3|5564.3|5583.3|5565.3|5583.4|5565.4|5582.2|5564.2|0
1703620200000|2023-12-26 19:50:00|5585.1|5567.1|5583.5|5565.5|5586|5568|5583.3|5565.3|0
1703620500000|2023-12-26 19:55:00|5583.4|5565.4|5583.6|5565.6|5584.5|5566.5|5583.4|5565.4|0
1703620800000|2023-12-26 20:00:00|5583.7|5565.7|5584.7|5566.7|5584.7|5566.7|5583.5|5565.5|0
1703621100000|2023-12-26 20:05:00|5585.6|5567.6|5584.5|5566.5|5586.6|5568.6|5584.5|5566.5|0
1703621400000|2023-12-26 20:10:00|5584.6|5566.6|5596.9|5578.9|5597.8|5579.8|5584.6|5566.6|0
1703621700000|2023-12-26 20:15:00|5596.8|5578.8|5597.8|5579.8|5597.8|5579.8|5594.2|5576.2|0
1703622000000|2023-12-26 20:20:00|5597.9|5579.9|5598.4|5580.4|5598.4|5580.4|5597.8|5579.8|0
1703622300000|2023-12-26 20:25:00|5598.5|5580.5|5600.4|5582.4|5600.9|5582.9|5598.5|5580.5|0
1703622600000|2023-12-26 20:30:00|5600.5|5582.5|5604.3|5586.3|5604.4|5586.4|5600.4|5582.4|0
1703622900000|2023-12-26 20:35:00|5604.4|5586.4|5602.7|5584.7|5606.9|5588.9|5602.6|5584.6|0
1703623200000|2023-12-26 20:40:00|5602.6|5584.6|5602.6|5584.6|5602.7|5584.7|5601.6|5583.6|0
1703623500000|2023-12-26 20:45:00|5601.7|5583.7|5602.3|5584.3|5604.7|5586.7|5601.6|5583.6|0
1703623800000|2023-12-26 20:50:00|5602.2|5584.2|5600.8|5582.8|5602.5|5584.5|5597.8|5579.8|0
1703624100000|2023-12-26 20:55:00|5600.7|5582.7|5598.2|5580.2|5602|5584|5597.3|5579.3|0
1703624400000|2023-12-26 21:00:00|5597.9|5579.9|5598|5580|5599.3|5581.3|5597.4|5579.4|0
1703624700000|2023-12-26 21:05:00|5598.2|5580.2|5598.2|5580.2|5598.6|5580.6|5597.2|5579.2|0
1703625000000|2023-12-26 21:10:00|5598.4|5580.4|5598.4|5580.4|5598.6|5580.6|5597.4|5579.4|0
1703625300000|2023-12-26 21:15:00|5598.3|5580.3|5598.4|5580.4|5598.8|5580.8|5598.2|5580.2|0
1703625600000|2023-12-26 21:20:00|5598.5|5580.5|5597.2|5579.2|5598.5|5580.5|5597.2|5579.2|0
1703625900000|2023-12-26 21:25:00|5597.3|5579.3|5597.5|5579.5|5597.5|5579.5|5597.2|5579.2|0
1703626200000|2023-12-26 21:30:00|5597.6|5579.6|5597.5|5579.5|5597.7|5579.7|5597.5|5579.5|0
1703626500000|2023-12-26 21:35:00|5597.6|5579.6|5598.1|5580.1|5598.1|5580.1|5597.6|5579.6|0
1703626800000|2023-12-26 21:40:00|5598|5580|5598.7|5580.7|5598.7|5580.7|5597.9|5579.9|0
1703627100000|2023-12-26 21:45:00|5598.5|5580.5|5598.3|5580.3|5598.7|5580.7|5598.1|5580.1|0
1703627400000|2023-12-26 21:50:00|5598.4|5580.4|5598.5|5580.5|5598.5|5580.5|5596.8|5578.8|0
1703627700000|2023-12-26 21:55:00|5598.3|5580.3|5599|5581|5599.3|5581.3|5598.2|5580.2|0
1703628000000|2023-12-26 22:00:00|5598.9|5580.9|5598.5|5580.5|5598.9|5580.9|5598.5|5580.5|0
1703628300000|2023-12-26 22:05:00|5598.6|5580.6|5598.5|5580.5|5598.6|5580.6|5598.5|5580.5|0
1703628600000|2023-12-26 22:10:00|5598.7|5580.7|5598.5|5580.5|5598.7|5580.7|5598.5|5580.5|0
1703628900000|2023-12-26 22:15:00|5598.7|5580.7|5598.9|5580.9|5598.9|5580.9|5598.7|5580.7|0
1703629200000|2023-12-26 22:20:00|5599|5581|5599|5581|5599|5581|5599|5581|0
1703629500000|2023-12-26 22:25:00|5599.2|5581.2|5599.2|5581.2|5599.2|5581.2|5599.2|5581.2|0
1703629800000|2023-12-26 22:30:00|5599.1|5581.1|5599.3|5581.3|5599.3|5581.3|5599.1|5581.1|0
1703630100000|2023-12-26 22:35:00|5599.2|5581.2|5599.3|5581.3|5599.3|5581.3|5599.2|5581.2|0
1703630400000|2023-12-26 22:40:00|5599.2|5581.2|5599.3|5581.3|5599.3|5581.3|5599.2|5581.2|0
1703630700000|2023-12-26 22:45:00|5599.1|5581.1|5599.2|5581.2|5599.2|5581.2|5599.1|5581.1|0
1703631000000|2023-12-26 22:50:00|5599.1|5581.1|5599.1|5581.1|5599.1|5581.1|5599.1|5581.1|0
1703631300000|2023-12-26 22:55:00|5599.2|5581.2|5599.2|5581.2|5599.2|5581.2|5599.2|5581.2|0
1703631600000|2023-12-26 23:00:00|5599.9|5581.9|5600.6|5582.6|5600.6|5582.6|5599.4|5581.4|0
1703631900000|2023-12-26 23:05:00|5600.5|5582.5|5600.8|5582.8|5601.1|5583.1|5600.4|5582.4|0
1703632200000|2023-12-26 23:10:00|5600.9|5582.9|5600.7|5582.7|5601.3|5583.3|5600.5|5582.5|0
1703632500000|2023-12-26 23:15:00|5600.5|5582.5|5600.1|5582.1|5600.7|5582.7|5599.7|5581.7|0
1703632800000|2023-12-26 23:20:00|5600|5582|5600.3|5582.3|5600.5|5582.5|5599.7|5581.7|0
1703633100000|2023-12-26 23:25:00|5600.1|5582.1|5599.9|5581.9|5600.3|5582.3|5599.6|5581.6|0
1703633400000|2023-12-26 23:30:00|5600|5582|5606.1|5588.1|5606.3|5588.3|5599.6|5581.6|0
1703633700000|2023-12-26 23:35:00|5606.2|5588.2|5605.7|5587.7|5606.3|5588.3|5605.5|5587.5|0
1703634000000|2023-12-26 23:40:00|5605.9|5587.9|5616.2|5598.2|5616.2|5598.2|5605.7|5587.7|0
1703634300000|2023-12-26 23:45:00|5616.1|5598.1|5616.1|5598.1|5616.3|5598.3|5616|5598|0
1703634600000|2023-12-26 23:50:00|5616|5598|5615.8|5597.8|5616.1|5598.1|5615.6|5597.6|0
1703635200000|2023-12-27 00:00:00|5615.7|5597.7|5616.3|5598.3|5616.4|5598.4|5615.5|5597.5|0
1703635500000|2023-12-27 00:05:00|5616.1|5598.1|5615.7|5597.7|5616.3|5598.3|5615.7|5597.7|0
1703635800000|2023-12-27 00:10:00|5615.6|5597.6|5615.5|5597.5|5615.9|5597.9|5615.5|5597.5|0
1703636100000|2023-12-27 00:15:00|5615.3|5597.3|5614.9|5596.9|5615.3|5597.3|5614.6|5596.6|0
1703636400000|2023-12-27 00:20:00|5614.8|5596.8|5614.5|5596.5|5615.2|5597.2|5614.5|5596.5|0
1703636700000|2023-12-27 00:25:00|5614.6|5596.6|5614.3|5596.3|5614.8|5596.8|5614.2|5596.2|0
1703637000000|2023-12-27 00:30:00|5614.4|5596.4|5614.5|5596.5|5614.5|5596.5|5614.4|5596.4|0
1703637300000|2023-12-27 00:35:00|5614.4|5596.4|5614.5|5596.5|5614.6|5596.6|5614.3|5596.3|0
1703637600000|2023-12-27 00:40:00|5614.3|5596.3|5614.6|5596.6|5614.6|5596.6|5614|5596|0
1703637900000|2023-12-27 00:45:00|5614.7|5596.7|5614|5596|5614.7|5596.7|5614|5596|0
1703638200000|2023-12-27 00:50:00|5613.9|5595.9|5603.6|5585.6|5614|5596|5603.6|5585.6|0
1703638500000|2023-12-27 00:55:00|5603.7|5585.7|5598.5|5580.5|5603.9|5585.9|5598.5|5580.5|0
1703638800000|2023-12-27 01:00:00|5598.4|5580.4|5598.4|5580.4|5598.7|5580.7|5598|5580|0
1703639100000|2023-12-27 01:05:00|5598.5|5580.5|5593.6|5575.6|5598.5|5580.5|5593.4|5575.4|0
1703639400000|2023-12-27 01:10:00|5593.5|5575.5|5593.5|5575.5|5593.9|5575.9|5593.4|5575.4|0
1703639700000|2023-12-27 01:15:00|5593.4|5575.4|5585.2|5579.2|5598.2|5592.2|5579.2|5573.2|7109
1703640000000|2023-12-27 01:20:00|5584.2|5578.2|5560.2|5554.2|5584.2|5578.2|5560.2|5554.2|1833
1703640300000|2023-12-27 01:25:00|5559.2|5553.2|5560.2|5554.2|5567.2|5561.2|5556.2|5550.2|1304
1703640600000|2023-12-27 01:30:00|5559.2|5553.2|5544.2|5538.2|5563.2|5557.2|5538.2|5532.2|10001
1703640900000|2023-12-27 01:35:00|5543.2|5537.2|5545.2|5539.2|5549.2|5543.2|5533.2|5527.2|3206
1703641200000|2023-12-27 01:40:00|5546.2|5540.2|5545.2|5539.2|5553.2|5547.2|5539.2|5533.2|8287
1703641500000|2023-12-27 01:45:00|5544.2|5538.2|5542.2|5536.2|5545.2|5539.2|5534.2|5528.2|3365
1703641800000|2023-12-27 01:50:00|5543.2|5537.2|5532.2|5526.2|5543.2|5537.2|5527.2|5521.2|11581
1703642100000|2023-12-27 01:55:00|5531.2|5525.2|5538.4|5532.4|5545.2|5539.2|5531.2|5525.2|11535
1703642400000|2023-12-27 02:00:00|5537.4|5531.4|5544.4|5538.4|5546.4|5540.4|5533.4|5527.4|8864
1703642700000|2023-12-27 02:05:00|5543.4|5537.4|5553.4|5547.4|5553.4|5547.4|5540.4|5534.4|4677
1703643000000|2023-12-27 02:10:00|5552.4|5546.4|5546.4|5540.4|5561.4|5555.4|5542.4|5536.4|1251
1703643300000|2023-12-27 02:15:00|5545.4|5539.4|5554.4|5548.4|5557.4|5551.4|5543.4|5537.4|1302
1703643600000|2023-12-27 02:20:00|5555.4|5549.4|5556.4|5550.4|5560.4|5554.4|5551.4|5545.4|1371
1703643900000|2023-12-27 02:25:00|5555.4|5549.4|5564.4|5558.4|5568.4|5562.4|5555.4|5549.4|1409
1703644200000|2023-12-27 02:30:00|5563.4|5557.4|5564.4|5558.4|5570.4|5564.4|5560.4|5554.4|1948
1703644500000|2023-12-27 02:35:00|5563.4|5557.4|5568.4|5562.4|5570.4|5564.4|5559.4|5553.4|5619
1703644800000|2023-12-27 02:40:00|5567.4|5561.4|5565|5559|5572|5566|5563|5557|1641
1703645100000|2023-12-27 02:45:00|5564|5558|5577|5571|5580|5574|5561|5555|1298
1703645400000|2023-12-27 02:50:00|5576|5570|5577|5571|5579|5573|5572|5566|1299
1703645700000|2023-12-27 02:55:00|5578|5572|5585|5579|5585|5579|5577|5571|1774
1703646000000|2023-12-27 03:00:00|5584|5578|5584|5578|5589|5583|5580|5574|1943
1703646300000|2023-12-27 03:05:00|5583|5577|5574|5568|5584|5578|5573|5567|3113
1703646600000|2023-12-27 03:10:00|5575|5569|5575|5569|5581|5575|5575|5569|1176
1703646900000|2023-12-27 03:15:00|5576|5570|5588|5582|5589|5583|5573|5567|892
1703647200000|2023-12-27 03:20:00|5589|5583|5599|5593|5605|5599|5585|5579|1276
1703647500000|2023-12-27 03:25:00|5600|5594|5607|5601|5607|5601|5597|5591|2001
1703647800000|2023-12-27 03:30:00|5608|5602|5608|5602|5611|5605|5603|5597|964
1703648100000|2023-12-27 03:35:00|5609|5603|5601|5595|5609|5603|5601|5595|917
1703648400000|2023-12-27 03:40:00|5602|5596|5604|5598|5606|5600|5599|5593|1067
1703648700000|2023-12-27 03:45:00|5605|5599|5600|5594|5607|5601|5598|5592|2599
1703649000000|2023-12-27 03:50:00|5601|5595|5600|5594|5602|5596|5599|5593|6478
1703649300000|2023-12-27 03:55:00|5601|5595|5599|5593|5602|5596|5597|5591|2744
1703649600000|2023-12-27 04:00:00|5604|5586|5604.2|5586.2|5604.3|5586.3|5603.8|5585.8|20
1703649900000|2023-12-27 04:05:00|5604|5586|5604.3|5586.3|5604.5|5586.5|5604|5586|0
1703650200000|2023-12-27 04:10:00|5604.4|5586.4|5605|5587|5605|5587|5604.4|5586.4|0
1703650500000|2023-12-27 04:15:00|5604.8|5586.8|5605|5587|5605.1|5587.1|5604.8|5586.8|0
1703650800000|2023-12-27 04:20:00|5605.1|5587.1|5605.3|5587.3|5605.3|5587.3|5604.9|5586.9|0
1703651100000|2023-12-27 04:25:00|5605.4|5587.4|5605.4|5587.4|5605.7|5587.7|5605.3|5587.3|0
1703651400000|2023-12-27 04:30:00|5605.5|5587.5|5605.4|5587.4|5605.5|5587.5|5605.1|5587.1|0
1703651700000|2023-12-27 04:35:00|5605.3|5587.3|5605.9|5587.9|5606.1|5588.1|5605.2|5587.2|0
1703652000000|2023-12-27 04:40:00|5606.1|5588.1|5606.2|5588.2|5606.3|5588.3|5606.1|5588.1|0
1703652300000|2023-12-27 04:45:00|5606.1|5588.1|5605.9|5587.9|5606.3|5588.3|5605.9|5587.9|0
1703652600000|2023-12-27 04:50:00|5606|5588|5606.2|5588.2|5606.2|5588.2|5605.9|5587.9|0
1703652900000|2023-12-27 04:55:00|5606.1|5588.1|5606.5|5588.5|5606.5|5588.5|5606.1|5588.1|0
1703653200000|2023-12-27 05:00:00|5600|5594|5607|5601|5608|5602|5591|5585|6560
1703653500000|2023-12-27 05:05:00|5608|5602|5602|5596|5611|5605|5597|5591|1038
1703653800000|2023-12-27 05:10:00|5603|5597|5601|5595|5603|5597|5591|5585|1230
1703654100000|2023-12-27 05:15:00|5602|5596|5612|5606|5614|5608|5602|5596|1062
1703654400000|2023-12-27 05:20:00|5611|5605|5604|5598|5611|5605|5603|5597|1326
1703654700000|2023-12-27 05:25:00|5605|5599|5607|5601|5610|5604|5605|5599|2872
1703655000000|2023-12-27 05:30:00|5606|5600|5613|5607|5617|5611|5606|5600|1380
1703655300000|2023-12-27 05:35:00|5612|5606|5613|5607|5616|5610|5610|5604|1794
1703655600000|2023-12-27 05:40:00|5612|5606|5614|5608|5615|5609|5611|5605|1707
1703655900000|2023-12-27 05:45:00|5615|5609|5611|5605|5615|5609|5608|5602|897
1703656200000|2023-12-27 05:50:00|5610|5604|5607|5601|5611|5605|5606|5600|753
1703656500000|2023-12-27 05:55:00|5606|5600|5601|5595|5607|5601|5600|5594|788
1703656800000|2023-12-27 06:00:00|5600|5594|5596|5590|5606|5600|5595|5589|735
1703657100000|2023-12-27 06:05:00|5597|5591|5600|5594|5601|5595|5593|5587|1429
1703657400000|2023-12-27 06:10:00|5601|5595|5607|5601|5607|5601|5600|5594|753
1703657700000|2023-12-27 06:15:00|5608|5602|5609|5603|5610|5604|5606|5600|5079
1703658000000|2023-12-27 06:20:00|5610|5604|5623|5617|5629|5623|5609|5603|1278
1703658300000|2023-12-27 06:25:00|5624|5618|5619|5613|5627|5621|5617|5611|1065
1703658600000|2023-12-27 06:30:00|5620|5614|5617|5611|5623|5617|5616|5610|897
1703658900000|2023-12-27 06:35:00|5618|5612|5615|5609|5624|5618|5615|5609|929
1703659200000|2023-12-27 06:40:00|5616|5610|5615|5609|5618|5612|5615|5609|715
1703659500000|2023-12-27 06:45:00|5616|5610|5621|5615|5622|5616|5614|5608|728
1703659800000|2023-12-27 06:50:00|5622|5616|5622|5616|5627|5621|5620|5614|981
1703660100000|2023-12-27 06:55:00|5621|5615|5615|5609|5623|5617|5615|5609|801
1703660400000|2023-12-27 07:00:00|5614|5608|5622|5616|5622|5616|5610|5604|2346
1703660700000|2023-12-27 07:05:00|5621|5615|5630|5624|5634|5628|5621|5615|1529
1703661000000|2023-12-27 07:10:00|5629|5623|5627|5621|5631|5625|5625|5619|1007
1703661300000|2023-12-27 07:15:00|5628|5622|5625|5619|5631|5625|5625|5619|1414
1703661600000|2023-12-27 07:20:00|5626|5620|5629|5623|5630|5624|5625|5619|800
1703661900000|2023-12-27 07:25:00|5628|5622|5627|5621|5634|5628|5625|5619|1425
1703662200000|2023-12-27 07:30:00|5626|5620|5624|5618|5628|5622|5620|5614|1137
1703662500000|2023-12-27 07:35:00|5623|5617|5629|5623|5631|5625|5623|5617|1566
1703662800000|2023-12-27 07:40:00|5628|5622|5623|5617|5633|5627|5623|5617|1080
1703663100000|2023-12-27 07:45:00|5622|5616|5622|5616|5623|5617|5619|5613|2720
1703663400000|2023-12-27 07:50:00|5621|5615|5620|5614|5622|5616|5619|5613|3216
1703663700000|2023-12-27 07:55:00|5619|5613|5617|5611|5622|5616|5615|5609|2930
1703664000000|2023-12-27 08:00:00|5616|5610|5609|5603|5616|5610|5606|5600|3175
1703664300000|2023-12-27 08:05:00|5610|5604|5616|5610|5616|5610|5608|5602|4087
1703664600000|2023-12-27 08:10:00|5617|5611|5617|5611|5619|5613|5614|5608|12662
1703664900000|2023-12-27 08:15:00|5616|5610|5617|5611|5619|5613|5615|5609|15245
1703665200000|2023-12-27 08:20:00|5616|5610|5617|5611|5618|5612|5616|5610|2238
1703665500000|2023-12-27 08:25:00|5616|5610|5620|5614|5620|5614|5614|5608|3581
1703665800000|2023-12-27 08:30:00|5623|5605|5624.1|5606.1|5624.2|5606.2|5622.7|5604.7|0
1703666100000|2023-12-27 08:35:00|5624|5606|5623|5605|5624.1|5606.1|5623|5605|0
1703666400000|2023-12-27 08:40:00|5623.1|5605.1|5622.7|5604.7|5623.2|5605.2|5622.1|5604.1|0
1703666700000|2023-12-27 08:45:00|5622.8|5604.8|5622|5604|5623.2|5605.2|5621.6|5603.6|0
1703667000000|2023-12-27 08:50:00|5621.9|5603.9|5620.5|5602.5|5622|5604|5620.3|5602.3|0
1703667300000|2023-12-27 08:55:00|5620.6|5602.6|5622|5604|5622.2|5604.2|5620.3|5602.3|0
1703667600000|2023-12-27 09:00:00|5621.8|5603.8|5620.9|5602.9|5622.2|5604.2|5620.2|5602.2|0
1703667900000|2023-12-27 09:05:00|5620.7|5602.7|5621|5603|5621.1|5603.1|5619.9|5601.9|0
1703668200000|2023-12-27 09:10:00|5620.9|5602.9|5620.5|5602.5|5621.2|5603.2|5620.2|5602.2|0
1703668500000|2023-12-27 09:15:00|5624|5618|5616|5610|5624|5618|5615|5609|346
1703668800000|2023-12-27 09:20:00|5617|5611|5611|5605|5617|5611|5609|5603|152
1703669100000|2023-12-27 09:25:00|5610|5604|5608|5602|5611|5605|5608|5602|95
1703669400000|2023-12-27 09:30:00|5609|5603|5611|5605|5614|5608|5608|5602|387
1703669700000|2023-12-27 09:35:00|5612|5606|5612|5606|5612|5606|5610|5604|258
1703670000000|2023-12-27 09:40:00|5613|5607|5610|5604|5615|5609|5609|5603|178
1703670300000|2023-12-27 09:45:00|5611|5605|5613|5607|5614|5608|5611|5605|47
1703670600000|2023-12-27 09:50:00|5612|5606|5614|5608|5614|5608|5612|5606|14
1703670900000|2023-12-27 09:55:00|5615|5609|5616|5610|5618|5612|5615|5609|58
1703671200000|2023-12-27 10:00:00|5617|5611|5621|5615|5621|5615|5617|5611|125
1703671500000|2023-12-27 10:05:00|5620|5614|5623|5617|5623|5617|5620|5614|57
1703671800000|2023-12-27 10:10:00|5622|5616|5621|5615|5622|5616|5621|5615|616
1703672100000|2023-12-27 10:15:00|5622|5616|5623|5617|5623|5617|5621|5615|14
1703672400000|2023-12-27 10:20:00|5624|5618|5623|5617|5624|5618|5623|5617|85
1703672700000|2023-12-27 10:25:00|5622|5616|5621|5615|5623|5617|5621|5615|34
1703673000000|2023-12-27 10:30:00|5622|5616|5627|5621|5628|5622|5622|5616|131
1703673300000|2023-12-27 10:35:00|5628|5622|5634|5628|5634|5628|5628|5622|133
1703673600000|2023-12-27 10:40:00|5633|5627|5632|5626|5633|5627|5631|5625|65
1703673900000|2023-12-27 10:45:00|5631|5625|5631|5625|5633|5627|5631|5625|62
1703674200000|2023-12-27 10:50:00|5630|5624|5630|5624|5631|5625|5629|5623|24
1703674500000|2023-12-27 10:55:00|5629|5623|5628|5622|5629|5623|5627|5621|38
1703674800000|2023-12-27 11:00:00|5627.5|5621.5|5628.5|5622.5|5630|5624|5626.5|5620.5|68
1703675100000|2023-12-27 11:05:00|5629.5|5623.5|5627.5|5621.5|5629.5|5623.5|5625.5|5619.5|42
1703675400000|2023-12-27 11:10:00|5627|5621|5625.5|5619.5|5627.5|5621.5|5624.5|5618.5|49
1703675700000|2023-12-27 11:15:00|5626|5620|5625.5|5619.5|5626.5|5620.5|5624.5|5618.5|56
1703676000000|2023-12-27 11:20:00|5625|5619|5623.5|5617.5|5626.5|5620.5|5623.5|5617.5|21
1703676300000|2023-12-27 11:25:00|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|5623.5|5617.5|25
1703676600000|2023-12-27 11:30:00|5623.5|5617.5|5623|5617|5624.5|5618.5|5619.5|5613.5|32
1703676900000|2023-12-27 11:35:00|5622.5|5616.5|5622.5|5616.5|5623.5|5617.5|5621.5|5615.5|35
1703677200000|2023-12-27 11:40:00|5622|5616|5625.5|5619.5|5625.5|5619.5|5622|5616|33
1703677500000|2023-12-27 11:45:00|5625|5619|5624.5|5618.5|5625.5|5619.5|5623.5|5617.5|4
1703677800000|2023-12-27 11:50:00|5625|5619|5626|5620|5626|5620|5624|5618|542
1703678100000|2023-12-27 11:55:00|5626.5|5620.5|5625.5|5619.5|5626.5|5620.5|5625|5619|17
1703678400000|2023-12-27 12:00:00|5626|5620|5629.5|5623.5|5629.5|5623.5|5625.5|5619.5|33
1703678700000|2023-12-27 12:05:00|5628.5|5622.5|5627.5|5621.5|5628.5|5622.5|5625.5|5619.5|412
1703679000000|2023-12-27 12:10:00|5627|5621|5627.5|5621.5|5629.5|5623.5|5627|5621|119
1703679300000|2023-12-27 12:15:00|5627|5621|5627.5|5621.5|5628.5|5622.5|5627|5621|14
1703679600000|2023-12-27 12:20:00|5628|5622|5627.5|5621.5|5628.5|5622.5|5627.5|5621.5|4
1703679900000|2023-12-27 12:25:00|5628|5622|5628.5|5622.5|5628.5|5622.5|5627.5|5621.5|27
1703680200000|2023-12-27 12:30:00|5629.5|5623.5|5628.5|5622.5|5629.5|5623.5|5628.5|5622.5|31
1703680500000|2023-12-27 12:35:00|5628|5622|5628.5|5622.5|5629|5623|5627.5|5621.5|33
1703680800000|2023-12-27 12:40:00|5628|5622|5627|5621|5628.5|5622.5|5626.5|5620.5|11
1703681100000|2023-12-27 12:45:00|5626.5|5620.5|5627.5|5621.5|5628.5|5622.5|5626.5|5620.5|21
1703681400000|2023-12-27 12:50:00|5627|5621|5627.5|5621.5|5628|5622|5626.5|5620.5|14
1703681700000|2023-12-27 12:55:00|5627|5621|5626.5|5620.5|5628.5|5622.5|5626|5620|43
1703682000000|2023-12-27 13:00:00|5627|5621|5627|5621|5628|5622|5626.5|5620.5|13
1703682300000|2023-12-27 13:05:00|5626.5|5620.5|5626.5|5620.5|5627.5|5621.5|5626.5|5620.5|14
1703682600000|2023-12-27 13:10:00|5627.5|5621.5|5628.5|5622.5|5628.5|5622.5|5626.5|5620.5|31
1703682900000|2023-12-27 13:15:00|5628|5622|5628.5|5622.5|5629.5|5623.5|5627.5|5621.5|26
1703683200000|2023-12-27 13:20:00|5629.5|5623.5|5629.5|5623.5|5630.5|5624.5|5628.5|5622.5|52
1703683500000|2023-12-27 13:25:00|5629|5623|5628.5|5622.5|5629.5|5623.5|5628.5|5622.5|23
1703683800000|2023-12-27 13:30:00|5629.5|5623.5|5627.5|5621.5|5630|5624|5627.5|5621.5|50
1703684100000|2023-12-27 13:35:00|5626.5|5620.5|5623.5|5617.5|5626.5|5620.5|5623.5|5617.5|147
1703684400000|2023-12-27 13:40:00|5624.5|5618.5|5626.5|5620.5|5626.5|5620.5|5622|5616|85
1703684700000|2023-12-27 13:45:00|5626|5620|5625.5|5619.5|5626|5620|5624.5|5618.5|159
1703685000000|2023-12-27 13:50:00|5625|5619|5624.5|5618.5|5625.5|5619.5|5624.5|5618.5|137
1703685300000|2023-12-27 13:55:00|5624|5618|5622.5|5616.5|5625.5|5619.5|5621.5|5615.5|52
1703685600000|2023-12-27 14:00:00|5622|5616|5623.5|5617.5|5627.5|5621.5|5620.5|5614.5|799
1703685900000|2023-12-27 14:05:00|5623|5617|5622.5|5616.5|5624|5618|5621.5|5615.5|52
1703686200000|2023-12-27 14:10:00|5622|5616|5622.5|5616.5|5624.5|5618.5|5621.5|5615.5|68
1703686500000|2023-12-27 14:15:00|5622|5616|5620.5|5614.5|5622.5|5616.5|5620.5|5614.5|68
1703686800000|2023-12-27 14:20:00|5621|5615|5619.5|5613.5|5623.5|5617.5|5619.5|5613.5|65
1703687100000|2023-12-27 14:25:00|5620.5|5614.5|5624.5|5618.5|5624.5|5618.5|5620.5|5614.5|438
1703687400000|2023-12-27 14:30:00|5625.5|5619.5|5617.5|5611.5|5626|5620|5611.5|5605.5|639
1703687700000|2023-12-27 14:35:00|5616|5610|5621.5|5615.5|5622|5616|5612.5|5606.5|213
1703688000000|2023-12-27 14:40:00|5622|5616|5629.5|5623.5|5631|5625|5622|5616|189
1703688300000|2023-12-27 14:45:00|5630|5624|5634.5|5628.5|5635.5|5629.5|5628.5|5622.5|483
1703688600000|2023-12-27 14:50:00|5635|5629|5644.5|5638.5|5645|5639|5634.5|5628.5|181
1703688900000|2023-12-27 14:55:00|5643.5|5637.5|5640.5|5634.5|5644|5638|5638.5|5632.5|187
1703689200000|2023-12-27 15:00:00|5641|5635|5644.5|5638.5|5648.5|5642.5|5638.5|5632.5|185
1703689500000|2023-12-27 15:05:00|5645|5639|5643.5|5637.5|5645.5|5639.5|5641.5|5635.5|173
1703689800000|2023-12-27 15:10:00|5642.5|5636.5|5636.5|5630.5|5644|5638|5636.5|5630.5|177
1703690100000|2023-12-27 15:15:00|5635.5|5629.5|5635.5|5629.5|5636.5|5630.5|5629.5|5623.5|190
1703690400000|2023-12-27 15:20:00|5634.5|5628.5|5638.5|5632.5|5638.5|5632.5|5632.5|5626.5|225
1703690700000|2023-12-27 15:25:00|5639|5633|5639.5|5633.5|5644.5|5638.5|5638|5632|236
1703691000000|2023-12-27 15:30:00|5640.5|5634.5|5635.5|5629.5|5641.5|5635.5|5633.5|5627.5|352
1703691300000|2023-12-27 15:35:00|5634.5|5628.5|5629.5|5623.5|5634.5|5628.5|5625.5|5619.5|250
1703691600000|2023-12-27 15:40:00|5629|5623|5622|5616|5629.5|5623.5|5620.5|5614.5|187
1703691900000|2023-12-27 15:45:00|5621.5|5615.5|5617.5|5611.5|5622.5|5616.5|5615.5|5609.5|209
1703692200000|2023-12-27 15:50:00|5617|5611|5617.5|5611.5|5622.5|5616.5|5614.5|5608.5|254
1703692500000|2023-12-27 15:55:00|5618.5|5612.5|5619|5613|5620.5|5614.5|5616.5|5610.5|130
1703692800000|2023-12-27 16:00:00|5618.5|5612.5|5608.5|5602.5|5618.5|5612.5|5608|5602|277
1703693100000|2023-12-27 16:05:00|5609.5|5603.5|5609.5|5603.5|5610.5|5604.5|5608.5|5602.5|236
1703693400000|2023-12-27 16:10:00|5608.5|5602.5|5612.5|5606.5|5612.5|5606.5|5608.5|5602.5|163
1703693700000|2023-12-27 16:15:00|5613|5607|5614.5|5608.5|5615.5|5609.5|5611.5|5605.5|179
1703694000000|2023-12-27 16:20:00|5615|5609|5610.5|5604.5|5615.5|5609.5|5609.5|5603.5|168
1703694300000|2023-12-27 16:25:00|5611|5605|5608.5|5602.5|5611|5605|5608|5602|155
1703694600000|2023-12-27 16:30:00|5609|5603|5610.5|5604.5|5611.5|5605.5|5607.5|5601.5|96
1703694900000|2023-12-27 16:35:00|5611.5|5605.5|5611.5|5605.5|5611.5|5605.5|5610|5604|333
1703695200000|2023-12-27 16:40:00|5612|5606|5615.5|5609.5|5617.5|5611.5|5611.5|5605.5|124
1703695500000|2023-12-27 16:45:00|5614.5|5608.5|5614.5|5608.5|5616.5|5610.5|5614.5|5608.5|246
1703695800000|2023-12-27 16:50:00|5612.5|5606.5|5612.5|5606.5|5614.5|5608.5|5611.5|5605.5|106
1703696100000|2023-12-27 16:55:00|5613.5|5607.5|5619|5613|5619|5613|5612|5606|304
1703696400000|2023-12-27 17:00:00|5620|5614|5620|5614|5622|5616|5620|5614|204
1703696700000|2023-12-27 17:05:00|5621|5615|5621|5615|5625|5619|5619|5613|1145
1703697000000|2023-12-27 17:10:00|5620|5614|5619|5613|5621|5615|5617|5611|316
1703697300000|2023-12-27 17:15:00|5620|5614|5620|5614|5621|5615|5620|5614|38
1703697600000|2023-12-27 17:20:00|5622|5616|5619|5613|5622|5616|5619|5613|14
1703697900000|2023-12-27 17:25:00|5620|5614|5619|5613|5620|5614|5619|5613|19
1703698200000|2023-12-27 17:30:00|5620|5614|5618|5612|5620|5614|5618|5612|578
1703698500000|2023-12-27 17:35:00|5617|5611|5614|5608|5617|5611|5612|5606|292
1703698800000|2023-12-27 17:40:00|5613|5607|5614|5608|5614|5608|5613|5607|55
1703699100000|2023-12-27 17:45:00|5613|5607|5618|5612|5618|5612|5613|5607|169
1703699400000|2023-12-27 17:50:00|5619|5613|5617|5611|5619|5613|5616|5610|162
1703699700000|2023-12-27 17:55:00|5616|5610|5616|5610|5616|5610|5615|5609|19
1703700000000|2023-12-27 18:00:00|5615|5609|5617|5611|5621|5615|5615|5609|87
1703700300000|2023-12-27 18:05:00|5616|5610|5622|5616|5623|5617|5615|5609|122
1703700600000|2023-12-27 18:10:00|5621|5615|5624|5618|5625|5619|5621|5615|80
1703700900000|2023-12-27 18:15:00|5623|5617|5624|5618|5625|5619|5623|5617|84
1703701200000|2023-12-27 18:20:00|5623|5617|5621|5615|5623|5617|5621|5615|38
1703701500000|2023-12-27 18:25:00|5620|5614|5624|5618|5624|5618|5620|5614|95
1703701800000|2023-12-27 18:30:00|5623|5617|5618|5612|5623|5617|5618|5612|78
1703702100000|2023-12-27 18:35:00|5619|5613|5612|5606|5619|5613|5609|5603|216
1703702400000|2023-12-27 18:40:00|5613|5607|5610|5604|5613|5607|5609|5603|85
1703702700000|2023-12-27 18:45:00|5611|5605|5614|5608|5615|5609|5610|5604|145
1703703000000|2023-12-27 18:50:00|5613|5607|5611|5605|5614|5608|5610|5604|152
1703703300000|2023-12-27 18:55:00|5610|5604|5623|5605|5623|5606|5608|5602|129
1703703600000|2023-12-27 19:00:00|5622.9|5604.9|5617.6|5599.6|5623|5605|5617.2|5599.2|0
1703703900000|2023-12-27 19:05:00|5617.5|5599.5|5618.9|5600.9|5619.1|5601.1|5617.3|5599.3|0
1703704200000|2023-12-27 19:10:00|5619|5601|5618.5|5600.5|5619.9|5601.9|5617.3|5599.3|0
1703704500000|2023-12-27 19:15:00|5618.6|5600.6|5620|5602|5620.8|5602.8|5618.3|5600.3|0
1703704800000|2023-12-27 19:20:00|5620.1|5602.1|5621.4|5603.4|5621.4|5603.4|5620.1|5602.1|0
1703705100000|2023-12-27 19:25:00|5623.2|5605.2|5624.3|5606.3|5624.4|5606.4|5622.8|5604.8|0
1703705400000|2023-12-27 19:30:00|5624.4|5606.4|5622.9|5604.9|5624.4|5606.4|5621.9|5603.9|0
1703705700000|2023-12-27 19:35:00|5623|5605|5622.8|5604.8|5623.1|5605.1|5622.8|5604.8|0
1703706000000|2023-12-27 19:40:00|5622.7|5604.7|5621.6|5603.6|5622.8|5604.8|5620.6|5602.6|0
1703706300000|2023-12-27 19:45:00|5621.5|5603.5|5621.8|5603.8|5621.8|5603.8|5621.5|5603.5|0
1703706600000|2023-12-27 19:50:00|5621.7|5603.7|5619.6|5601.6|5621.8|5603.8|5619.6|5601.6|0
1703706900000|2023-12-27 19:55:00|5619.7|5601.7|5623.7|5605.7|5623.8|5605.8|5619.7|5601.7|0
1703707200000|2023-12-27 20:00:00|5623.8|5605.8|5624.9|5606.9|5624.9|5606.9|5623.5|5605.5|0
1703707500000|2023-12-27 20:05:00|5625|5607|5625|5607|5625|5607|5624.4|5606.4|0
1703707800000|2023-12-27 20:10:00|5624.9|5606.9|5625|5607|5625.3|5607.3|5624.8|5606.8|0
1703708100000|2023-12-27 20:15:00|5624.9|5606.9|5626.2|5608.2|5626.3|5608.3|5624.9|5606.9|0
1703708400000|2023-12-27 20:20:00|5626.1|5608.1|5625.7|5607.7|5626.3|5608.3|5625.7|5607.7|0
1703708700000|2023-12-27 20:25:00|5625.6|5607.6|5626.7|5608.7|5626.7|5608.7|5624.4|5606.4|0
1703709000000|2023-12-27 20:30:00|5626.6|5608.6|5629.7|5611.7|5629.8|5611.8|5626.4|5608.4|0
1703709300000|2023-12-27 20:35:00|5629.8|5611.8|5629.8|5611.8|5631|5613|5629.7|5611.7|0
1703709600000|2023-12-27 20:40:00|5629.9|5611.9|5627.1|5609.1|5630|5612|5627|5609|0
1703709900000|2023-12-27 20:45:00|5626.2|5608.2|5628.1|5610.1|5629.1|5611.1|5626.1|5608.1|0
1703710200000|2023-12-27 20:50:00|5628|5610|5629.2|5611.2|5629.5|5611.5|5626.9|5608.9|0
1703710500000|2023-12-27 20:55:00|5629.3|5611.3|5639.4|5621.4|5641.3|5623.3|5629.3|5611.3|0
1703710800000|2023-12-27 21:00:00|5639.5|5621.5|5640.4|5622.4|5640.6|5622.6|5637.9|5619.9|0
1703711100000|2023-12-27 21:05:00|5640.6|5622.6|5639.6|5621.6|5640.8|5622.8|5639.3|5621.3|0
1703711400000|2023-12-27 21:10:00|5639.8|5621.8|5639.6|5621.6|5640.2|5622.2|5639.5|5621.5|0
1703711700000|2023-12-27 21:15:00|5639.5|5621.5|5638.9|5620.9|5639.8|5621.8|5638.7|5620.7|0
1703712000000|2023-12-27 21:20:00|5639.1|5621.1|5638.9|5620.9|5639.5|5621.5|5638.7|5620.7|0
1703712300000|2023-12-27 21:25:00|5638.7|5620.7|5638.9|5620.9|5639.3|5621.3|5638.7|5620.7|0
1703712600000|2023-12-27 21:30:00|5639.1|5621.1|5639.3|5621.3|5639.3|5621.3|5638.9|5620.9|0
1703712900000|2023-12-27 21:35:00|5639.4|5621.4|5639.5|5621.5|5639.6|5621.6|5639.3|5621.3|0
1703713200000|2023-12-27 21:40:00|5639.6|5621.6|5639.5|5621.5|5639.6|5621.6|5639.5|5621.5|0
1703713500000|2023-12-27 21:45:00|5639.6|5621.6|5639.3|5621.3|5639.6|5621.6|5639.3|5621.3|0
1703713800000|2023-12-27 21:50:00|5639.4|5621.4|5639.5|5621.5|5639.6|5621.6|5639.3|5621.3|0
1703714100000|2023-12-27 21:55:00|5639.6|5621.6|5639.7|5621.7|5639.8|5621.8|5639.5|5621.5|0
1703714400000|2023-12-27 22:00:00|5639.6|5621.6|5639.5|5621.5|5639.7|5621.7|5639.5|5621.5|0
1703714700000|2023-12-27 22:05:00|5639.7|5621.7|5639.7|5621.7|5639.9|5621.9|5639.4|5621.4|0
1703715000000|2023-12-27 22:10:00|5639.6|5621.6|5639.6|5621.6|5639.7|5621.7|5639.6|5621.6|0
1703715300000|2023-12-27 22:15:00|5639.7|5621.7|5639.7|5621.7|5639.7|5621.7|5639.7|5621.7|0
1703715900000|2023-12-27 22:25:00|5639.6|5621.6|5639.6|5621.6|5639.7|5621.7|5639.6|5621.6|0
1703716500000|2023-12-27 22:35:00|5639.5|5621.5|5639.5|5621.5|5639.5|5621.5|5639.5|5621.5|0
1703716800000|2023-12-27 22:40:00|5639.6|5621.6|5639.5|5621.5|5639.6|5621.6|5639.5|5621.5|0
1703717100000|2023-12-27 22:45:00|5639.6|5621.6|5639.5|5621.5|5639.6|5621.6|5639.5|5621.5|0
1703717400000|2023-12-27 22:50:00|5639.6|5621.6|5639.6|5621.6|5639.6|5621.6|5639.6|5621.6|0
1703717700000|2023-12-27 22:55:00|5639.7|5621.7|5639.4|5621.4|5639.7|5621.7|5639.4|5621.4|0
1703718000000|2023-12-27 23:00:00|5639.2|5621.2|5639.6|5621.6|5639.6|5621.6|5638.1|5620.1|0
1703718300000|2023-12-27 23:05:00|5639.5|5621.5|5639.1|5621.1|5639.6|5621.6|5638.8|5620.8|0
1703718600000|2023-12-27 23:10:00|5639.2|5621.2|5639.5|5621.5|5639.6|5621.6|5639.1|5621.1|0
1703718900000|2023-12-27 23:15:00|5639.4|5621.4|5639.8|5621.8|5639.8|5621.8|5639.3|5621.3|0
1703719200000|2023-12-27 23:20:00|5639.9|5621.9|5639.6|5621.6|5640|5622|5639.6|5621.6|0
1703719500000|2023-12-27 23:25:00|5639.5|5621.5|5639.1|5621.1|5639.5|5621.5|5638.9|5620.9|0
1703719800000|2023-12-27 23:30:00|5638.9|5620.9|5638.7|5620.7|5639.1|5621.1|5638.5|5620.5|0
1703720100000|2023-12-27 23:35:00|5638.5|5620.5|5638.7|5620.7|5638.7|5620.7|5638.5|5620.5|0
1703720400000|2023-12-27 23:40:00|5638.9|5620.9|5638.9|5620.9|5639|5621|5638.7|5620.7|0
1703720700000|2023-12-27 23:45:00|5638.7|5620.7|5639|5621|5639|5621|5638.7|5620.7|0
1703721000000|2023-12-27 23:50:00|5639.2|5621.2|5639.2|5621.2|5639.2|5621.2|5638.9|5620.9|0
1703721300000|2023-12-27 23:55:00|5639.1|5621.1|5634.7|5616.7|5639.2|5621.2|5634.6|5616.6|0
1703721600000|2023-12-28 00:00:00|5634.8|5616.8|5635.6|5617.6|5635.8|5617.8|5634.7|5616.7|0
1703721900000|2023-12-28 00:05:00|5635.7|5617.7|5635.6|5617.6|5636|5618|5635.4|5617.4|0
1703722200000|2023-12-28 00:10:00|5635.5|5617.5|5635.8|5617.8|5636|5618|5635.4|5617.4|0
1703722500000|2023-12-28 00:15:00|5635.7|5617.7|5635.4|5617.4|5635.8|5617.8|5635.3|5617.3|0
1703722800000|2023-12-28 00:20:00|5635.3|5617.3|5635.8|5617.8|5635.8|5617.8|5635.3|5617.3|0
1703723100000|2023-12-28 00:25:00|5635.7|5617.7|5635.9|5617.9|5635.9|5617.9|5635.6|5617.6|0
1703723400000|2023-12-28 00:30:00|5635.8|5617.8|5635.8|5617.8|5636.3|5618.3|5635.6|5617.6|0
1703723700000|2023-12-28 00:35:00|5635.6|5617.6|5635.5|5617.5|5635.8|5617.8|5635.3|5617.3|0
1703724000000|2023-12-28 00:40:00|5635.7|5617.7|5635.8|5617.8|5635.8|5617.8|5635.5|5617.5|0
1703724300000|2023-12-28 00:45:00|5635.6|5617.6|5636.5|5618.5|5636.9|5618.9|5635.6|5617.6|0
1703724600000|2023-12-28 00:50:00|5636.6|5618.6|5636|5618|5636.7|5618.7|5635.8|5617.8|0
1703724900000|2023-12-28 00:55:00|5636.1|5618.1|5636.7|5618.7|5636.7|5618.7|5636.1|5618.1|0
1703725200000|2023-12-28 01:00:00|5636.6|5618.6|5637.2|5619.2|5637.4|5619.4|5636.6|5618.6|0
1703725500000|2023-12-28 01:05:00|5637.3|5619.3|5638.2|5620.2|5638.4|5620.4|5637.2|5619.2|0
1703725800000|2023-12-28 01:10:00|5638.1|5620.1|5647.4|5629.4|5647.7|5629.7|5637.4|5619.4|0
1703726100000|2023-12-28 01:15:00|5646|5640|5621|5615|5646|5640|5620|5614|3733
1703726400000|2023-12-28 01:20:00|5620|5614|5628|5622|5639|5633|5618|5612|1909
1703726700000|2023-12-28 01:25:00|5627|5621|5618|5612|5627|5621|5615|5609|1421
1703727000000|2023-12-28 01:30:00|5617|5611|5651|5645|5666|5660|5610|5604|7740
1703727300000|2023-12-28 01:35:00|5653|5647|5656|5650|5671|5665|5651|5645|3870
1703727600000|2023-12-28 01:40:00|5655|5649|5678|5672|5684|5678|5654|5648|2478
1703727900000|2023-12-28 01:45:00|5677|5671|5667|5661|5685|5679|5667|5661|2639
1703728200000|2023-12-28 01:50:00|5668|5662|5676|5670|5684|5678|5667|5661|2130
1703728500000|2023-12-28 01:55:00|5677|5671|5666|5660|5679|5673|5666|5660|1454
1703728800000|2023-12-28 02:00:00|5667|5661|5668|5662|5681|5675|5665|5659|1316
1703729100000|2023-12-28 02:05:00|5669|5663|5680|5674|5684|5678|5666|5660|1342
1703729400000|2023-12-28 02:10:00|5681|5675|5681|5675|5686|5680|5679|5673|1240
1703729700000|2023-12-28 02:15:00|5682|5676|5685|5679|5695|5689|5682|5676|1764
1703730000000|2023-12-28 02:20:00|5686|5680|5682|5676|5693|5687|5682|5676|1296
1703730300000|2023-12-28 02:25:00|5683|5677|5675|5669|5685|5679|5675|5669|1273
1703730600000|2023-12-28 02:30:00|5676|5670|5685|5679|5694|5688|5675|5669|1134
1703730900000|2023-12-28 02:35:00|5686|5680|5692|5686|5697|5691|5686|5680|1268
1703731200000|2023-12-28 02:40:00|5693|5687|5700|5694|5704|5698|5692|5686|1005
1703731500000|2023-12-28 02:45:00|5699|5693|5694|5688|5700|5694|5694|5688|1379
1703731800000|2023-12-28 02:50:00|5695|5689|5700|5694|5705|5699|5693|5687|1611
1703732100000|2023-12-28 02:55:00|5699|5693|5704|5698|5709|5703|5699|5693|1317
1703732400000|2023-12-28 03:00:00|5705|5699|5706|5700|5711|5705|5703|5697|1096
1703732700000|2023-12-28 03:05:00|5705|5699|5713|5707|5718|5712|5704|5698|1386
1703733000000|2023-12-28 03:10:00|5712|5706|5713|5707|5717|5711|5711|5705|799
1703733300000|2023-12-28 03:15:00|5712|5706|5717|5711|5721|5715|5711|5705|1097
1703733600000|2023-12-28 03:20:00|5718|5712|5718|5712|5725|5719|5717|5711|1119
1703733900000|2023-12-28 03:25:00|5717|5711|5717|5711|5725|5719|5717|5711|1092
1703734200000|2023-12-28 03:30:00|5718|5712|5717|5711|5720|5714|5716|5710|903
1703734500000|2023-12-28 03:35:00|5718|5712|5718|5712|5724|5718|5718|5712|900
1703734800000|2023-12-28 03:40:00|5717|5711|5718|5712|5720|5714|5717|5711|958
1703735100000|2023-12-28 03:45:00|5717|5711|5716|5710|5721|5715|5716|5710|876
1703735400000|2023-12-28 03:50:00|5717|5711|5721|5715|5726|5720|5717|5711|841
1703735700000|2023-12-28 03:55:00|5722|5716|5720|5714|5722|5716|5719|5713|732
1703736000000|2023-12-28 04:00:00|5719|5713|5726.4|5708.4|5726.4|5713|5719|5708.2|2
1703736300000|2023-12-28 04:05:00|5726.5|5708.5|5726.5|5708.5|5726.6|5708.6|5726.4|5708.4|0
1703736600000|2023-12-28 04:10:00|5726.6|5708.6|5726.5|5708.5|5726.7|5708.7|5726.5|5708.5|0
1703736900000|2023-12-28 04:15:00|5726.9|5708.9|5727.3|5709.3|5727.3|5709.3|5726.9|5708.9|0
1703737200000|2023-12-28 04:20:00|5727.1|5709.1|5727.1|5709.1|5727.1|5709.1|5727|5709|0
1703737500000|2023-12-28 04:25:00|5727|5709|5726.7|5708.7|5727.1|5709.1|5726.7|5708.7|0
1703737800000|2023-12-28 04:30:00|5726.6|5708.6|5726.2|5708.2|5726.6|5708.6|5726.2|5708.2|0
1703738100000|2023-12-28 04:35:00|5726.1|5708.1|5725.5|5707.5|5726.1|5708.1|5725.5|5707.5|0
1703738400000|2023-12-28 04:40:00|5725.3|5707.3|5725.3|5707.3|5725.4|5707.4|5725.3|5707.3|0
1703738700000|2023-12-28 04:45:00|5725.2|5707.2|5725|5707|5725.2|5707.2|5725|5707|0
1703739000000|2023-12-28 04:50:00|5725.1|5707.1|5725|5707|5725.1|5707.1|5725|5707|0
1703739300000|2023-12-28 04:55:00|5725.1|5707.1|5725|5707|5725.1|5707.1|5725|5707|0
1703739600000|2023-12-28 05:00:00|5721|5715|5733|5727|5739|5733|5715|5709|2450
1703739900000|2023-12-28 05:05:00|5734|5728|5756|5750|5761|5755|5733|5727|1526
1703740200000|2023-12-28 05:10:00|5757|5751|5752|5746|5761|5755|5750|5744|1476
1703740500000|2023-12-28 05:15:00|5751|5745|5752|5746|5755|5749|5750|5744|1632
1703740800000|2023-12-28 05:20:00|5751|5745|5762|5756|5766|5760|5750|5744|1791
1703741100000|2023-12-28 05:25:00|5763|5757|5769|5763|5776|5770|5759|5753|2402
1703741400000|2023-12-28 05:30:00|5768|5762|5770|5764|5776|5770|5768|5762|1797
1703741700000|2023-12-28 05:35:00|5771|5765|5793|5787|5795|5789|5771|5765|3071
1703742000000|2023-12-28 05:40:00|5792|5786|5796|5790|5800|5794|5789|5783|3077
1703742300000|2023-12-28 05:45:00|5795|5789|5788|5782|5799|5793|5788|5782|3123
1703742600000|2023-12-28 05:50:00|5789|5783|5780|5774|5790|5784|5776|5770|2083
1703742900000|2023-12-28 05:55:00|5779|5773|5783|5777|5788|5782|5778|5772|1265
1703743200000|2023-12-28 06:00:00|5784|5778|5794|5788|5799|5793|5782|5776|2474
1703743500000|2023-12-28 06:05:00|5795|5789|5790|5784|5800|5794|5789|5783|1849
1703743800000|2023-12-28 06:10:00|5789|5783|5790|5784|5795|5789|5787|5781|1147
1703744100000|2023-12-28 06:15:00|5791|5785|5790|5784|5797|5791|5790|5784|1400
1703744400000|2023-12-28 06:20:00|5791|5785|5783|5777|5797|5791|5783|5777|1724
1703744700000|2023-12-28 06:25:00|5784|5778|5784|5778|5788|5782|5782|5776|1415
1703745000000|2023-12-28 06:30:00|5785|5779|5784|5778|5789|5783|5781|5775|1915
1703745300000|2023-12-28 06:35:00|5783|5777|5794|5788|5798|5792|5783|5777|1735
1703745600000|2023-12-28 06:40:00|5795|5789|5791|5785|5800|5794|5791|5785|1936
1703745900000|2023-12-28 06:45:00|5792|5786|5786|5780|5794|5788|5785|5779|1114
1703746200000|2023-12-28 06:50:00|5785|5779|5787|5781|5791|5785|5785|5779|2395
1703746500000|2023-12-28 06:55:00|5786|5780|5785|5779|5788|5782|5783|5777|1844
1703746800000|2023-12-28 07:00:00|5783|5777|5792|5786|5798|5792|5783|5777|2396
1703747100000|2023-12-28 07:05:00|5793|5787|5786|5780|5796|5790|5785|5779|1532
1703747400000|2023-12-28 07:10:00|5787|5781|5785|5779|5791|5785|5785|5779|1232
1703747700000|2023-12-28 07:15:00|5784|5778|5783|5777|5788|5782|5783|5777|1553
1703748000000|2023-12-28 07:20:00|5784|5778|5785|5779|5788|5782|5783|5777|920
1703748300000|2023-12-28 07:25:00|5786|5780|5782|5776|5789|5783|5780|5774|1264
1703748600000|2023-12-28 07:30:00|5781|5775|5781|5775|5788|5782|5781|5775|1420
1703748900000|2023-12-28 07:35:00|5780|5774|5782|5776|5785|5779|5780|5774|1515
1703749200000|2023-12-28 07:40:00|5781|5775|5780|5774|5785|5779|5780|5774|1400
1703749500000|2023-12-28 07:45:00|5781|5775|5779|5773|5784|5778|5778|5772|1806
1703749800000|2023-12-28 07:50:00|5780|5774|5769|5763|5780|5774|5768|5762|1937
1703750100000|2023-12-28 07:55:00|5770|5764|5779|5773|5781|5775|5770|5764|2182
1703750400000|2023-12-28 08:00:00|5778.3|5772.3|5773.3|5767.3|5778.3|5772.3|5769.3|5763.3|3510
1703750700000|2023-12-28 08:05:00|5774.3|5768.3|5774.3|5768.3|5778.3|5772.3|5772.3|5766.3|5636
1703751000000|2023-12-28 08:10:00|5773.3|5767.3|5781.3|5775.3|5781.3|5775.3|5771.3|5765.3|2186
1703751300000|2023-12-28 08:15:00|5780.3|5774.3|5774.3|5768.3|5782.3|5776.3|5774.3|5768.3|1308
1703751600000|2023-12-28 08:20:00|5775.3|5769.3|5769.3|5763.3|5776.3|5770.3|5767.3|5761.3|1407
1703751900000|2023-12-28 08:25:00|5768.3|5762.3|5774.3|5768.3|5779.3|5773.3|5767.3|5761.3|1275
1703752200000|2023-12-28 08:30:00|5783.3|5765.3|5782.5|5764.5|5783.3|5765.3|5782.2|5764.2|0
1703752500000|2023-12-28 08:35:00|5782.3|5764.3|5784.9|5766.9|5785.3|5767.3|5782.3|5764.3|0
1703752800000|2023-12-28 08:40:00|5784.8|5766.8|5784.1|5766.1|5785|5767|5783.9|5765.9|0
1703753100000|2023-12-28 08:45:00|5784|5766|5783.4|5765.4|5784.3|5766.3|5783.4|5765.4|0
1703753400000|2023-12-28 08:50:00|5783.2|5765.2|5783.6|5765.6|5783.9|5765.9|5783.1|5765.1|0
1703753700000|2023-12-28 08:55:00|5783.7|5765.7|5781.7|5763.7|5783.8|5765.8|5781.5|5763.5|0
1703754000000|2023-12-28 09:00:00|5781.9|5763.9|5780.8|5762.8|5782.1|5764.1|5780.8|5762.8|0
1703754300000|2023-12-28 09:05:00|5780.6|5762.6|5781.4|5763.4|5781.8|5763.8|5780.5|5762.5|0
1703754600000|2023-12-28 09:10:00|5781.6|5763.6|5780.6|5762.6|5781.8|5763.8|5780.4|5762.4|0
1703754900000|2023-12-28 09:15:00|5765.3|5759.3|5769.3|5763.3|5779.3|5773.3|5763.3|5757.3|537
1703755200000|2023-12-28 09:20:00|5770.3|5764.3|5771.3|5765.3|5773.3|5767.3|5769.3|5763.3|215
1703755500000|2023-12-28 09:25:00|5772.3|5766.3|5777.3|5771.3|5778.3|5772.3|5772.3|5766.3|104
1703755800000|2023-12-28 09:30:00|5776.3|5770.3|5776.3|5770.3|5777.3|5771.3|5772.3|5766.3|151
1703756100000|2023-12-28 09:35:00|5775.3|5769.3|5777.3|5771.3|5779.3|5773.3|5775.3|5769.3|298
1703756400000|2023-12-28 09:40:00|5776.3|5770.3|5778.3|5772.3|5778.3|5772.3|5776.3|5770.3|92
1703756700000|2023-12-28 09:45:00|5777.3|5771.3|5779.3|5773.3|5780.3|5774.3|5777.3|5771.3|101
1703757000000|2023-12-28 09:50:00|5777.3|5771.3|5782.3|5776.3|5785.3|5779.3|5777.3|5771.3|85
1703757300000|2023-12-28 09:55:00|5781.3|5775.3|5783.3|5777.3|5787.3|5781.3|5781.3|5775.3|177
1703757600000|2023-12-28 10:00:00|5784.3|5778.3|5783.3|5777.3|5784.3|5778.3|5781.3|5775.3|79
1703757900000|2023-12-28 10:05:00|5784.3|5778.3|5779.3|5773.3|5784.3|5778.3|5779.3|5773.3|77
1703758200000|2023-12-28 10:10:00|5780.3|5774.3|5776.3|5770.3|5780.3|5774.3|5776.3|5770.3|133
1703758500000|2023-12-28 10:15:00|5777.3|5771.3|5780.3|5774.3|5780.3|5774.3|5776.3|5770.3|99
1703758800000|2023-12-28 10:20:00|5781.3|5775.3|5782.3|5776.3|5782.3|5776.3|5781.3|5775.3|56
1703759100000|2023-12-28 10:25:00|5783.3|5777.3|5782.3|5776.3|5783.3|5777.3|5781.3|5775.3|67
1703759400000|2023-12-28 10:30:00|5783.3|5777.3|5785.3|5779.3|5785.3|5779.3|5783.3|5777.3|62
1703759700000|2023-12-28 10:35:00|5784.3|5778.3|5780.3|5774.3|5785.3|5779.3|5780.3|5774.3|70
1703760000000|2023-12-28 10:40:00|5779.3|5773.3|5779.3|5773.3|5780.3|5774.3|5778.3|5772.3|82
1703760300000|2023-12-28 10:45:00|5778.3|5772.3|5778.3|5772.3|5780.3|5774.3|5778.3|5772.3|171
1703760600000|2023-12-28 10:50:00|5779.3|5773.3|5778.3|5772.3|5779.3|5773.3|5778.3|5772.3|40
1703760900000|2023-12-28 10:55:00|5779.3|5773.3|5779.3|5773.3|5780.3|5774.3|5778.3|5772.3|74
1703761200000|2023-12-28 11:00:00|5779.8|5773.8|5778.8|5772.8|5779.8|5773.8|5778.8|5772.8|29
1703761500000|2023-12-28 11:05:00|5779.8|5773.8|5778.8|5772.8|5779.8|5773.8|5778.8|5772.8|78
1703761800000|2023-12-28 11:10:00|5778.3|5772.3|5777.8|5771.8|5778.8|5772.8|5777.8|5771.8|85
1703762100000|2023-12-28 11:15:00|5778.8|5772.8|5779.8|5773.8|5779.8|5773.8|5777.8|5771.8|112
1703762400000|2023-12-28 11:20:00|5780.8|5774.8|5775.8|5769.8|5780.8|5774.8|5775.8|5769.8|78
1703762700000|2023-12-28 11:25:00|5776.3|5770.3|5776.8|5770.8|5777.8|5771.8|5775.8|5769.8|177
1703763000000|2023-12-28 11:30:00|5775.8|5769.8|5775.8|5769.8|5778.8|5772.8|5775.3|5769.3|124
1703763300000|2023-12-28 11:35:00|5776.8|5770.8|5773.8|5767.8|5776.8|5770.8|5773.8|5767.8|149
1703763600000|2023-12-28 11:40:00|5774.3|5768.3|5774.8|5768.8|5777.3|5771.3|5774.3|5768.3|67
1703763900000|2023-12-28 11:45:00|5775.3|5769.3|5774.8|5768.8|5775.8|5769.8|5773.8|5767.8|30
1703764200000|2023-12-28 11:50:00|5774.3|5768.3|5774.8|5768.8|5775.8|5769.8|5773.8|5767.8|34
1703764500000|2023-12-28 11:55:00|5775.3|5769.3|5775.8|5769.8|5777.8|5771.8|5775.3|5769.3|37
1703764800000|2023-12-28 12:00:00|5776.3|5770.3|5776.3|5770.3|5777.8|5771.8|5774.8|5768.8|84
1703765100000|2023-12-28 12:05:00|5775.8|5769.8|5774.8|5768.8|5776.3|5770.3|5773.3|5767.3|168
1703765400000|2023-12-28 12:10:00|5774.3|5768.3|5773.8|5767.8|5775.8|5769.8|5773.3|5767.3|40
1703765700000|2023-12-28 12:15:00|5772.8|5766.8|5775.8|5769.8|5775.8|5769.8|5772.8|5766.8|24
1703766000000|2023-12-28 12:20:00|5776.3|5770.3|5773.8|5767.8|5776.3|5770.3|5773.8|5767.8|34
1703766300000|2023-12-28 12:25:00|5773.3|5767.3|5773.3|5767.3|5773.8|5767.8|5770.8|5764.8|90
1703766600000|2023-12-28 12:30:00|5772.8|5766.8|5770.8|5764.8|5773.8|5767.8|5769.8|5763.8|33
1703766900000|2023-12-28 12:35:00|5770.3|5764.3|5767.8|5761.8|5770.8|5764.8|5765.8|5759.8|223
1703767200000|2023-12-28 12:40:00|5766.8|5760.8|5766.3|5760.3|5768.3|5762.3|5764.8|5758.8|208
1703767500000|2023-12-28 12:45:00|5766.8|5760.8|5765.8|5759.8|5767.8|5761.8|5764.3|5758.3|100
1703767800000|2023-12-28 12:50:00|5766.3|5760.3|5766.3|5760.3|5769.8|5763.8|5765.8|5759.8|88
1703768100000|2023-12-28 12:55:00|5766.8|5760.8|5766.8|5760.8|5766.8|5760.8|5764.8|5758.8|26
1703768400000|2023-12-28 13:00:00|5765.8|5759.8|5764.8|5758.8|5767.8|5761.8|5763.8|5757.8|101
1703768700000|2023-12-28 13:05:00|5765.3|5759.3|5764.8|5758.8|5767.8|5761.8|5763.8|5757.8|33
1703769000000|2023-12-28 13:10:00|5765.3|5759.3|5760.8|5754.8|5765.8|5759.8|5758.8|5752.8|215
1703769300000|2023-12-28 13:15:00|5760.3|5754.3|5758.8|5752.8|5761.3|5755.3|5758.8|5752.8|55
1703769600000|2023-12-28 13:20:00|5759.8|5753.8|5759.8|5753.8|5760.8|5754.8|5758.8|5752.8|62
1703769900000|2023-12-28 13:25:00|5760.3|5754.3|5758.8|5752.8|5761.8|5755.8|5757.8|5751.8|91
1703770200000|2023-12-28 13:30:00|5759.8|5753.8|5758.8|5752.8|5761.8|5755.8|5757.8|5751.8|48
1703770500000|2023-12-28 13:35:00|5757.8|5751.8|5757.8|5751.8|5758.8|5752.8|5756.8|5750.8|65
1703770800000|2023-12-28 13:40:00|5758.3|5752.3|5758.8|5752.8|5759.8|5753.8|5757.8|5751.8|62
1703771100000|2023-12-28 13:45:00|5758.3|5752.3|5759.8|5753.8|5759.8|5753.8|5756.8|5750.8|130
1703771400000|2023-12-28 13:50:00|5758.8|5752.8|5757.8|5751.8|5758.8|5752.8|5753.8|5747.8|105
1703771700000|2023-12-28 13:55:00|5758.3|5752.3|5746.8|5740.8|5758.3|5752.3|5746.8|5740.8|290
1703772000000|2023-12-28 14:00:00|5747.3|5741.3|5746.8|5740.8|5750.8|5744.8|5745.8|5739.8|156
1703772300000|2023-12-28 14:05:00|5747.3|5741.3|5746.8|5740.8|5747.3|5741.3|5743.8|5737.8|66
1703772600000|2023-12-28 14:10:00|5746.3|5740.3|5745.8|5739.8|5746.8|5740.8|5743.8|5737.8|91
1703772900000|2023-12-28 14:15:00|5746.3|5740.3|5745.3|5739.3|5747.8|5741.8|5742.8|5736.8|116
1703773200000|2023-12-28 14:20:00|5745.8|5739.8|5744.3|5738.3|5745.8|5739.8|5743.8|5737.8|45
1703773500000|2023-12-28 14:25:00|5744.8|5738.8|5742.3|5736.3|5744.8|5738.8|5738.3|5732.3|266
1703773800000|2023-12-28 14:30:00|5741.8|5735.8|5762.8|5756.8|5765.3|5759.3|5741.8|5735.8|1608
1703774100000|2023-12-28 14:35:00|5763.8|5757.8|5777.8|5771.8|5778.8|5772.8|5755.8|5749.8|1192
1703774400000|2023-12-28 14:40:00|5777.3|5771.3|5774.3|5768.3|5784.8|5778.8|5767.3|5761.3|596
1703774700000|2023-12-28 14:45:00|5774.8|5768.8|5785.8|5779.8|5786.8|5780.8|5774.8|5768.8|988
1703775000000|2023-12-28 14:50:00|5786.3|5780.3|5780.3|5774.3|5791.8|5785.8|5780.3|5774.3|727
1703775300000|2023-12-28 14:55:00|5779.8|5773.8|5786.8|5780.8|5787.8|5781.8|5778.8|5772.8|485
1703775600000|2023-12-28 15:00:00|5786.3|5780.3|5784.8|5778.8|5789.3|5783.3|5784.3|5778.3|341
1703775900000|2023-12-28 15:05:00|5783.8|5777.8|5778.8|5772.8|5784.8|5778.8|5776.8|5770.8|494
1703776200000|2023-12-28 15:10:00|5779.3|5773.3|5780.3|5774.3|5782.8|5776.8|5779.3|5773.3|417
1703776500000|2023-12-28 15:15:00|5779.8|5773.8|5788.8|5782.8|5789.8|5783.8|5779.3|5773.3|462
1703776800000|2023-12-28 15:20:00|5789.3|5783.3|5784.8|5778.8|5789.3|5783.3|5783.8|5777.8|310
1703777100000|2023-12-28 15:25:00|5784.3|5778.3|5788.3|5782.3|5789.8|5783.8|5784.3|5778.3|447
1703777400000|2023-12-28 15:30:00|5787.8|5781.8|5785.8|5779.8|5789.8|5783.8|5784.8|5778.8|243
1703777700000|2023-12-28 15:35:00|5785.3|5779.3|5787.8|5781.8|5789.8|5783.8|5784.8|5778.8|159
1703778000000|2023-12-28 15:40:00|5786.8|5780.8|5786.8|5780.8|5787.8|5781.8|5784.3|5778.3|186
1703778300000|2023-12-28 15:45:00|5786.3|5780.3|5789.8|5783.8|5790.8|5784.8|5784.8|5778.8|155
1703778600000|2023-12-28 15:50:00|5790.3|5784.3|5788.8|5782.8|5790.3|5784.3|5786.8|5780.8|112
1703778900000|2023-12-28 15:55:00|5787.8|5781.8|5787.8|5781.8|5789.8|5783.8|5783.3|5777.3|251
1703779200000|2023-12-28 16:00:00|5787.3|5781.3|5786.8|5780.8|5787.8|5781.8|5783.8|5777.8|270
1703779500000|2023-12-28 16:05:00|5785.8|5779.8|5783.8|5777.8|5786.8|5780.8|5782.8|5776.8|385
1703779800000|2023-12-28 16:10:00|5783.3|5777.3|5783.8|5777.8|5785.8|5779.8|5781.8|5775.8|159
1703780100000|2023-12-28 16:15:00|5783.3|5777.3|5785.8|5779.8|5786.8|5780.8|5781.8|5775.8|224
1703780400000|2023-12-28 16:20:00|5784.8|5778.8|5783.8|5777.8|5786.8|5780.8|5782.8|5776.8|247
1703780700000|2023-12-28 16:25:00|5782.8|5776.8|5781.8|5775.8|5787.8|5781.8|5781.8|5775.8|403
1703781000000|2023-12-28 16:30:00|5782.3|5776.3|5782.8|5776.8|5782.8|5776.8|5779.8|5773.8|517
1703781300000|2023-12-28 16:35:00|5782.3|5776.3|5782.8|5776.8|5784.8|5778.8|5781.8|5775.8|147
1703781600000|2023-12-28 16:40:00|5783.3|5777.3|5776.8|5770.8|5783.8|5777.8|5776.3|5770.3|209
1703781900000|2023-12-28 16:45:00|5776.3|5770.3|5777.8|5771.8|5778.8|5772.8|5775.3|5769.3|274
1703782200000|2023-12-28 16:50:00|5778.3|5772.3|5774.8|5768.8|5779.8|5773.8|5774.8|5768.8|129
1703782500000|2023-12-28 16:55:00|5773.8|5767.8|5770.3|5764.3|5773.8|5767.8|5769.8|5763.8|286
1703782800000|2023-12-28 17:00:00|5769.3|5763.3|5771.3|5765.3|5771.3|5765.3|5768.3|5762.3|263
1703783100000|2023-12-28 17:05:00|5773.3|5767.3|5771.3|5765.3|5774.3|5768.3|5771.3|5765.3|184
1703783400000|2023-12-28 17:10:00|5772.3|5766.3|5770.3|5764.3|5772.3|5766.3|5770.3|5764.3|103
1703783700000|2023-12-28 17:15:00|5771.3|5765.3|5771.3|5765.3|5773.3|5767.3|5771.3|5765.3|73
1703784000000|2023-12-28 17:20:00|5770.3|5764.3|5768.3|5762.3|5770.3|5764.3|5768.3|5762.3|38
1703784300000|2023-12-28 17:25:00|5769.3|5763.3|5769.3|5763.3|5770.3|5764.3|5769.3|5763.3|59
1703784600000|2023-12-28 17:30:00|5770.3|5764.3|5770.3|5764.3|5772.3|5766.3|5770.3|5764.3|110
1703784900000|2023-12-28 17:35:00|5771.3|5765.3|5771.3|5765.3|5772.3|5766.3|5770.3|5764.3|97
1703785200000|2023-12-28 17:40:00|5772.3|5766.3|5769.3|5763.3|5772.3|5766.3|5769.3|5763.3|138
1703785500000|2023-12-28 17:45:00|5770.3|5764.3|5765.3|5759.3|5770.3|5764.3|5765.3|5759.3|64
1703785800000|2023-12-28 17:50:00|5764.3|5758.3|5764.3|5758.3|5766.3|5760.3|5763.3|5757.3|162
1703786100000|2023-12-28 17:55:00|5765.3|5759.3|5766.3|5760.3|5766.3|5760.3|5763.3|5757.3|109
1703786400000|2023-12-28 18:00:00|5767.3|5761.3|5761.3|5755.3|5767.3|5761.3|5760.3|5754.3|185
1703786700000|2023-12-28 18:05:00|5760.3|5754.3|5765.3|5759.3|5765.3|5759.3|5759.3|5753.3|91
1703787000000|2023-12-28 18:10:00|5764.3|5758.3|5762.3|5756.3|5764.3|5758.3|5762.3|5756.3|49
1703787300000|2023-12-28 18:15:00|5761.3|5755.3|5764.3|5758.3|5764.3|5758.3|5761.3|5755.3|79
1703787600000|2023-12-28 18:20:00|5763.3|5757.3|5764.3|5758.3|5764.3|5758.3|5761.3|5755.3|93
1703787900000|2023-12-28 18:25:00|5763.3|5757.3|5760.3|5754.3|5763.3|5757.3|5760.3|5754.3|94
1703788200000|2023-12-28 18:30:00|5759.3|5753.3|5757.3|5751.3|5760.3|5754.3|5757.3|5751.3|118
1703788500000|2023-12-28 18:35:00|5756.3|5750.3|5755.3|5749.3|5760.3|5754.3|5755.3|5749.3|184
1703788800000|2023-12-28 18:40:00|5754.3|5748.3|5753.3|5747.3|5755.3|5749.3|5752.3|5746.3|256
1703789100000|2023-12-28 18:45:00|5752.3|5746.3|5748.3|5742.3|5753.3|5747.3|5748.3|5742.3|234
1703789400000|2023-12-28 18:50:00|5747.3|5741.3|5748.3|5742.3|5750.3|5744.3|5747.3|5741.3|217
1703789700000|2023-12-28 18:55:00|5747.3|5741.3|5757.6|5739.6|5757.6|5743.3|5746.3|5739.6|210
1703790000000|2023-12-28 19:00:00|5757.7|5739.7|5759.8|5741.8|5759.8|5741.8|5757.6|5739.6|0
1703790300000|2023-12-28 19:05:00|5760.7|5742.7|5761.6|5743.6|5761.6|5743.6|5759.7|5741.7|0
1703790600000|2023-12-28 19:10:00|5761.5|5743.5|5761.7|5743.7|5761.9|5743.9|5761.5|5743.5|0
1703790900000|2023-12-28 19:15:00|5761.6|5743.6|5759.8|5741.8|5761.7|5743.7|5759.8|5741.8|0
1703791200000|2023-12-28 19:20:00|5759.9|5741.9|5761.8|5743.8|5761.9|5743.9|5759.7|5741.7|0
1703791500000|2023-12-28 19:25:00|5761.9|5743.9|5766.3|5748.3|5766.4|5748.4|5761.8|5743.8|0
1703791800000|2023-12-28 19:30:00|5767.2|5749.2|5765.3|5747.3|5767.5|5749.5|5764.1|5746.1|0
1703792100000|2023-12-28 19:35:00|5765.4|5747.4|5765.5|5747.5|5765.7|5747.7|5765.2|5747.2|0
1703792400000|2023-12-28 19:40:00|5765.4|5747.4|5767|5749|5767.2|5749.2|5765.2|5747.2|0
1703792700000|2023-12-28 19:45:00|5766.9|5748.9|5768.9|5750.9|5768.9|5750.9|5766.8|5748.8|0
1703793000000|2023-12-28 19:50:00|5768.8|5750.8|5769.3|5751.3|5769.5|5751.5|5768.5|5750.5|0
1703793300000|2023-12-28 19:55:00|5769.4|5751.4|5770.4|5752.4|5770.5|5752.5|5766.7|5748.7|0
1703793600000|2023-12-28 20:00:00|5770.5|5752.5|5769.2|5751.2|5771.3|5753.3|5769|5751|0
1703793900000|2023-12-28 20:05:00|5769.1|5751.1|5768.5|5750.5|5769.2|5751.2|5768.2|5750.2|0
1703794200000|2023-12-28 20:10:00|5768.4|5750.4|5767.1|5749.1|5768.4|5750.4|5766.6|5748.6|0
1703794500000|2023-12-28 20:15:00|5767|5749|5770.2|5752.2|5770.2|5752.2|5766.7|5748.7|0
1703794800000|2023-12-28 20:20:00|5770.3|5752.3|5769.9|5751.9|5770.3|5752.3|5769.9|5751.9|0
1703795100000|2023-12-28 20:25:00|5770|5752|5769.8|5751.8|5770.1|5752.1|5769.6|5751.6|0
1703795400000|2023-12-28 20:30:00|5769.9|5751.9|5769.1|5751.1|5771.8|5753.8|5769|5751|0
1703795700000|2023-12-28 20:35:00|5769.2|5751.2|5770.3|5752.3|5770.4|5752.4|5769.2|5751.2|0
1703796000000|2023-12-28 20:40:00|5770.4|5752.4|5768|5750|5770.4|5752.4|5767|5749|0
1703796300000|2023-12-28 20:45:00|5767.9|5749.9|5772.7|5754.7|5773.6|5755.6|5766.9|5748.9|0
1703796600000|2023-12-28 20:50:00|5772.6|5754.6|5769|5751|5772.8|5754.8|5769|5751|0
1703796900000|2023-12-28 20:55:00|5768.9|5750.9|5770.9|5752.9|5771.5|5753.5|5766.9|5748.9|0
1703797200000|2023-12-28 21:00:00|5770.7|5752.7|5770.6|5752.6|5771.3|5753.3|5769.8|5751.8|0
1703797500000|2023-12-28 21:05:00|5770.8|5752.8|5771|5753|5771.9|5753.9|5770.8|5752.8|0
1703797800000|2023-12-28 21:10:00|5770.8|5752.8|5770.8|5752.8|5771.2|5753.2|5770.6|5752.6|0
1703798100000|2023-12-28 21:15:00|5771|5753|5771.2|5753.2|5771.4|5753.4|5770.8|5752.8|0
1703798400000|2023-12-28 21:20:00|5771.1|5753.1|5771.8|5753.8|5772.2|5754.2|5771.1|5753.1|0
1703798700000|2023-12-28 21:25:00|5771.6|5753.6|5771.8|5753.8|5771.8|5753.8|5771.4|5753.4|0
1703799000000|2023-12-28 21:30:00|5771.7|5753.7|5771.2|5753.2|5771.7|5753.7|5771.2|5753.2|0
1703799300000|2023-12-28 21:35:00|5771.3|5753.3|5771.2|5753.2|5771.6|5753.6|5771.2|5753.2|0
1703799600000|2023-12-28 21:40:00|5771|5753|5771|5753|5771.4|5753.4|5771|5753|0
1703799900000|2023-12-28 21:45:00|5771.1|5753.1|5770.4|5752.4|5771.2|5753.2|5770.4|5752.4|0
1703800200000|2023-12-28 21:50:00|5770.6|5752.6|5770.6|5752.6|5771|5753|5770.4|5752.4|0
1703800500000|2023-12-28 21:55:00|5770.7|5752.7|5770.8|5752.8|5770.9|5752.9|5770.6|5752.6|0
1703800800000|2023-12-28 22:00:00|5770.7|5752.7|5770.6|5752.6|5770.7|5752.7|5770.5|5752.5|0
1703801100000|2023-12-28 22:05:00|5770.5|5752.5|5770.5|5752.5|5770.5|5752.5|5770.5|5752.5|0
1703801400000|2023-12-28 22:10:00|5770.6|5752.6|5770.8|5752.8|5770.8|5752.8|5770.6|5752.6|0
1703801700000|2023-12-28 22:15:00|5771.2|5753.2|5771.3|5753.3|5771.6|5753.6|5771.1|5753.1|0
1703802000000|2023-12-28 22:20:00|5771.4|5753.4|5771.5|5753.5|5771.5|5753.5|5771.1|5753.1|0
1703802900000|2023-12-28 22:35:00|5771.6|5753.6|5771.5|5753.5|5771.6|5753.6|5771.5|5753.5|0
1703803200000|2023-12-28 22:40:00|5771.3|5753.3|5771.2|5753.2|5771.3|5753.3|5771.2|5753.2|0
1703803500000|2023-12-28 22:45:00|5771.3|5753.3|5771.3|5753.3|5771.4|5753.4|5771.3|5753.3|0
1703803800000|2023-12-28 22:50:00|5771.2|5753.2|5771.3|5753.3|5771.5|5753.5|5771.2|5753.2|0
1703804100000|2023-12-28 22:55:00|5771.2|5753.2|5771.3|5753.3|5771.3|5753.3|5771.2|5753.2|0
1703804400000|2023-12-28 23:00:00|5771.5|5753.5|5771.4|5753.4|5771.9|5753.9|5770.5|5752.5|0
1703804700000|2023-12-28 23:05:00|5771.5|5753.5|5772.2|5754.2|5772.2|5754.2|5771.4|5753.4|0
1703805000000|2023-12-28 23:10:00|5772.1|5754.1|5771.8|5753.8|5772.3|5754.3|5771.5|5753.5|0
1703805300000|2023-12-28 23:15:00|5772|5754|5772.2|5754.2|5772.4|5754.4|5771.6|5753.6|0
1703805600000|2023-12-28 23:20:00|5772.1|5754.1|5772.4|5754.4|5772.4|5754.4|5772|5754|0
1703805900000|2023-12-28 23:25:00|5772.5|5754.5|5772.8|5754.8|5772.8|5754.8|5772.4|5754.4|0
1703806200000|2023-12-28 23:30:00|5772.7|5754.7|5772.2|5754.2|5772.7|5754.7|5772.1|5754.1|0
1703806500000|2023-12-28 23:35:00|5772|5754|5772.8|5754.8|5772.8|5754.8|5771.8|5753.8|0
1703806800000|2023-12-28 23:40:00|5773|5755|5772.8|5754.8|5773|5755|5772.8|5754.8|0
1703807100000|2023-12-28 23:45:00|5772.7|5754.7|5772.6|5754.6|5772.8|5754.8|5772.2|5754.2|0
1703807400000|2023-12-28 23:50:00|5772.5|5754.5|5773|5755|5773|5755|5772.4|5754.4|0
1703807700000|2023-12-28 23:55:00|5773.2|5755.2|5772.8|5754.8|5773.2|5755.2|5772.6|5754.6|0
1703808000000|2023-12-29 00:00:00|5772.7|5754.7|5772.8|5754.8|5773.2|5755.2|5772.2|5754.2|0
1703808300000|2023-12-29 00:05:00|5773|5755|5772.4|5754.4|5773|5755|5772.3|5754.3|0
1703808600000|2023-12-29 00:10:00|5772.3|5754.3|5772.6|5754.6|5772.6|5754.6|5772.2|5754.2|0
1703808900000|2023-12-29 00:15:00|5772.4|5754.4|5772.2|5754.2|5772.8|5754.8|5771.8|5753.8|0
1703809200000|2023-12-29 00:20:00|5772.3|5754.3|5772.2|5754.2|5772.6|5754.6|5772|5754|0
1703809500000|2023-12-29 00:25:00|5772.1|5754.1|5773|5755|5773|5755|5772.1|5754.1|0
1703809800000|2023-12-29 00:30:00|5773.1|5755.1|5772.9|5754.9|5773.3|5755.3|5772.9|5754.9|0
1703810100000|2023-12-29 00:35:00|5772.8|5754.8|5772.8|5754.8|5773.2|5755.2|5772.6|5754.6|0
1703810400000|2023-12-29 00:40:00|5772.9|5754.9|5772.6|5754.6|5773|5755|5772.5|5754.5|0
1703810700000|2023-12-29 00:45:00|5772.8|5754.8|5772.9|5754.9|5773.2|5755.2|5772.7|5754.7|0
1703811000000|2023-12-29 00:50:00|5773|5755|5772.9|5754.9|5773.1|5755.1|5772.9|5754.9|0
1703811300000|2023-12-29 00:55:00|5773.1|5755.1|5773.2|5755.2|5773.2|5755.2|5772.8|5754.8|0
1703811600000|2023-12-29 01:00:00|5773|5755|5772.8|5754.8|5773.2|5755.2|5772.8|5754.8|0
1703811900000|2023-12-29 01:05:00|5772.7|5754.7|5771.6|5753.6|5772.8|5754.8|5771.2|5753.2|0
1703812200000|2023-12-29 01:10:00|5771.4|5753.4|5792|5774|5792|5774|5771.4|5753.4|0
1703812500000|2023-12-29 01:15:00|5792.3|5774.3|5784.3|5778.3|5792.3|5781.3|5770.3|5764.3|2316
1703812800000|2023-12-29 01:20:00|5783.3|5777.3|5772.3|5766.3|5783.3|5777.3|5769.3|5763.3|607
1703813100000|2023-12-29 01:25:00|5771.3|5765.3|5776.3|5770.3|5783.3|5777.3|5771.3|5765.3|1012
1703813400000|2023-12-29 01:30:00|5775.3|5769.3|5777.3|5771.3|5794.3|5788.3|5769.3|5763.3|3518
1703813700000|2023-12-29 01:35:00|5778.3|5772.3|5792.6|5786.6|5798.6|5792.6|5772.3|5766.3|2304
1703814000000|2023-12-29 01:40:00|5791.6|5785.6|5771.6|5765.6|5791.6|5785.6|5770.6|5764.6|2174
1703814300000|2023-12-29 01:45:00|5770.6|5764.6|5760.6|5754.6|5774.6|5768.6|5760.6|5754.6|1023
1703814600000|2023-12-29 01:50:00|5759.6|5753.6|5754.6|5748.6|5761.6|5755.6|5745.6|5739.6|1528
1703814900000|2023-12-29 01:55:00|5755.6|5749.6|5768.6|5762.6|5768.6|5762.6|5750.6|5744.6|888
1703815200000|2023-12-29 02:00:00|5767.6|5761.6|5779.6|5773.6|5781.6|5775.6|5766.6|5760.6|839
1703815500000|2023-12-29 02:05:00|5780.6|5774.6|5763.6|5757.6|5782.6|5776.6|5759.6|5753.6|1067
1703815800000|2023-12-29 02:10:00|5762.6|5756.6|5768.6|5762.6|5769.6|5763.6|5758.6|5752.6|1127
1703816100000|2023-12-29 02:15:00|5769.6|5763.6|5761.6|5755.6|5771.6|5765.6|5760.6|5754.6|690
1703816400000|2023-12-29 02:20:00|5760.6|5754.6|5766.6|5760.6|5767.6|5761.6|5758.6|5752.6|472
1703816700000|2023-12-29 02:25:00|5765.6|5759.6|5761.6|5755.6|5769.6|5763.6|5757.6|5751.6|1557
1703817000000|2023-12-29 02:30:00|5759.6|5753.6|5758.6|5752.6|5760.6|5754.6|5752.6|5746.6|502
1703817300000|2023-12-29 02:35:00|5757.6|5751.6|5759.6|5753.6|5761.6|5755.6|5754.6|5748.6|715
1703817600000|2023-12-29 02:40:00|5760.6|5754.6|5756.6|5750.6|5760.6|5754.6|5751.6|5745.6|574
1703817900000|2023-12-29 02:45:00|5755.6|5749.6|5751.6|5745.6|5755.6|5749.6|5750.6|5744.6|503
1703818200000|2023-12-29 02:50:00|5750.6|5744.6|5752.6|5746.6|5754.6|5748.6|5748.6|5742.6|700
1703818500000|2023-12-29 02:55:00|5753.6|5747.6|5757.6|5751.6|5759.6|5753.6|5749.6|5743.6|620
1703818800000|2023-12-29 03:00:00|5756.6|5750.6|5754.6|5748.6|5761.6|5755.6|5753.6|5747.6|739
1703819100000|2023-12-29 03:05:00|5753.6|5747.6|5756.6|5750.6|5759.6|5753.6|5749.6|5743.6|548
1703819400000|2023-12-29 03:10:00|5755.6|5749.6|5741.6|5735.6|5756.6|5750.6|5741.6|5735.6|818
1703819700000|2023-12-29 03:15:00|5740.6|5734.6|5748.6|5742.6|5748.6|5742.6|5738.6|5732.6|1016
1703820000000|2023-12-29 03:20:00|5747.6|5741.6|5742.6|5736.6|5748.6|5742.6|5741.6|5735.6|356
1703820300000|2023-12-29 03:25:00|5743.6|5737.6|5742.6|5736.6|5747.6|5741.6|5739.6|5733.6|391
1703820600000|2023-12-29 03:30:00|5743.6|5737.6|5744.6|5738.6|5747.6|5741.6|5741.6|5735.6|297
1703820900000|2023-12-29 03:35:00|5745.6|5739.6|5747.6|5741.6|5748.6|5742.6|5745.6|5739.6|383
1703821200000|2023-12-29 03:40:00|5748.6|5742.6|5742.6|5736.6|5748.6|5742.6|5739.6|5733.6|463
1703821500000|2023-12-29 03:45:00|5741.6|5735.6|5744.6|5738.6|5746.6|5740.6|5741.6|5735.6|498
1703821800000|2023-12-29 03:50:00|5745.6|5739.6|5741.6|5735.6|5747.6|5741.6|5741.6|5735.6|324
1703822100000|2023-12-29 03:55:00|5742.6|5736.6|5743.6|5737.6|5745.6|5739.6|5740.6|5734.6|413
1703822400000|2023-12-29 04:00:00|5747.6|5729.6|5748|5730|5748|5730|5747.6|5729.6|0
1703822700000|2023-12-29 04:05:00|5748.1|5730.1|5748.1|5730.1|5748.1|5730.1|5748|5730|0
1703823000000|2023-12-29 04:10:00|5748|5730|5748|5730|5748.2|5730.2|5748|5730|0
1703823300000|2023-12-29 04:15:00|5748.1|5730.1|5747.7|5729.7|5748.2|5730.2|5747.5|5729.5|0
1703823600000|2023-12-29 04:20:00|5747.6|5729.6|5746.9|5728.9|5747.7|5729.7|5746.7|5728.7|0
1703823900000|2023-12-29 04:25:00|5747.1|5729.1|5747|5729|5747.2|5729.2|5746.9|5728.9|0
1703824200000|2023-12-29 04:30:00|5746.9|5728.9|5747.2|5729.2|5747.2|5729.2|5746.9|5728.9|0
1703824500000|2023-12-29 04:35:00|5747.1|5729.1|5747|5729|5747.3|5729.3|5747|5729|0
1703824800000|2023-12-29 04:40:00|5746.9|5728.9|5746.5|5728.5|5746.9|5728.9|5746.5|5728.5|0
1703825100000|2023-12-29 04:45:00|5746.6|5728.6|5747.2|5729.2|5747.2|5729.2|5746.5|5728.5|0
1703825400000|2023-12-29 04:50:00|5747.1|5729.1|5747|5729|5747.2|5729.2|5746.7|5728.7|0
1703825700000|2023-12-29 04:55:00|5747.1|5729.1|5747.2|5729.2|5747.2|5729.2|5747|5729|0
1703826000000|2023-12-29 05:00:00|5747|5729|5745.6|5739.6|5747.2|5739.6|5733.6|5727.6|825
1703826300000|2023-12-29 05:05:00|5743.6|5737.6|5745.6|5739.6|5746.6|5740.6|5741.6|5735.6|623
1703826600000|2023-12-29 05:10:00|5744.6|5738.6|5740.6|5734.6|5747.6|5741.6|5738.6|5732.6|690
1703826900000|2023-12-29 05:15:00|5739.6|5733.6|5747.6|5741.6|5750.6|5744.6|5739.6|5733.6|411
1703827200000|2023-12-29 05:20:00|5746.6|5740.6|5747.6|5741.6|5751.6|5745.6|5743.6|5737.6|808
1703827500000|2023-12-29 05:25:00|5748.6|5742.6|5750.6|5744.6|5751.6|5745.6|5746.6|5740.6|661
1703827800000|2023-12-29 05:30:00|5751.6|5745.6|5750.6|5744.6|5752.6|5746.6|5748.6|5742.6|364
1703828100000|2023-12-29 05:35:00|5751.6|5745.6|5760.6|5754.6|5762.6|5756.6|5751.6|5745.6|693
1703828400000|2023-12-29 05:40:00|5761.6|5755.6|5762.6|5756.6|5763.6|5757.6|5758.6|5752.6|528
1703828700000|2023-12-29 05:45:00|5763.6|5757.6|5761.6|5755.6|5766.6|5760.6|5761.6|5755.6|522
1703829000000|2023-12-29 05:50:00|5762.6|5756.6|5765.6|5759.6|5765.6|5759.6|5758.6|5752.6|574
1703829300000|2023-12-29 05:55:00|5764.6|5758.6|5766.6|5760.6|5768.6|5762.6|5764.6|5758.6|534
1703829600000|2023-12-29 06:00:00|5767.6|5761.6|5769.6|5763.6|5772.6|5766.6|5765.6|5759.6|854
1703829900000|2023-12-29 06:05:00|5768.6|5762.6|5769.6|5763.6|5773.6|5767.6|5767.6|5761.6|701
1703830200000|2023-12-29 06:10:00|5768.6|5762.6|5768.6|5762.6|5773.6|5767.6|5767.6|5761.6|331
1703830500000|2023-12-29 06:15:00|5767.6|5761.6|5766.6|5760.6|5768.6|5762.6|5760.6|5754.6|556
1703830800000|2023-12-29 06:20:00|5765.6|5759.6|5763.6|5757.6|5768.6|5762.6|5763.6|5757.6|378
1703831100000|2023-12-29 06:25:00|5762.6|5756.6|5765.6|5759.6|5765.6|5759.6|5760.6|5754.6|417
1703831400000|2023-12-29 06:30:00|5766.6|5760.6|5759.6|5753.6|5766.6|5760.6|5759.6|5753.6|373
1703831700000|2023-12-29 06:35:00|5758.6|5752.6|5759.6|5753.6|5761.6|5755.6|5758.6|5752.6|572
1703832000000|2023-12-29 06:40:00|5758.6|5752.6|5761.6|5755.6|5764.6|5758.6|5757.6|5751.6|653
1703832300000|2023-12-29 06:45:00|5763.6|5757.6|5757.6|5751.6|5764.6|5758.6|5757.6|5751.6|556
1703832600000|2023-12-29 06:50:00|5758.6|5752.6|5761.6|5755.6|5761.6|5755.6|5757.6|5751.6|303
1703832900000|2023-12-29 06:55:00|5762.6|5756.6|5760.6|5754.6|5764.6|5758.6|5759.6|5753.6|481
1703833200000|2023-12-29 07:00:00|5761.6|5755.6|5759.6|5753.6|5761.6|5755.6|5756.6|5750.6|613
1703833500000|2023-12-29 07:05:00|5760.6|5754.6|5760.6|5754.6|5763.6|5757.6|5758.6|5752.6|550
1703833800000|2023-12-29 07:10:00|5761.6|5755.6|5762.6|5756.6|5763.6|5757.6|5758.6|5752.6|426
1703834100000|2023-12-29 07:15:00|5761.6|5755.6|5761.6|5755.6|5763.6|5757.6|5760.6|5754.6|284
1703834400000|2023-12-29 07:20:00|5760.6|5754.6|5767.6|5761.6|5767.6|5761.6|5760.6|5754.6|549
1703834700000|2023-12-29 07:25:00|5766.6|5760.6|5769.6|5763.6|5771.6|5765.6|5766.6|5760.6|1653
1703835000000|2023-12-29 07:30:00|5770.6|5764.6|5767.6|5761.6|5771.6|5765.6|5767.6|5761.6|558
1703835300000|2023-12-29 07:35:00|5768.6|5762.6|5770.6|5764.6|5772.6|5766.6|5767.6|5761.6|553
1703835600000|2023-12-29 07:40:00|5771.6|5765.6|5772.6|5766.6|5773.6|5767.6|5769.6|5763.6|898
1703835900000|2023-12-29 07:45:00|5773.6|5767.6|5775.6|5769.6|5777.6|5771.6|5771.6|5765.6|993
1703836200000|2023-12-29 07:50:00|5776.6|5770.6|5775.6|5769.6|5780.6|5774.6|5775.6|5769.6|2410
1703836500000|2023-12-29 07:55:00|5774.6|5768.6|5762.6|5756.6|5774.6|5768.6|5762.6|5756.6|2842
1703836800000|2023-12-29 08:00:00|5761.6|5755.6|5765.6|5759.6|5767.6|5761.6|5761.6|5755.6|2097
1703837100000|2023-12-29 08:05:00|5766.6|5760.6|5768.6|5762.6|5770.6|5764.6|5764.6|5758.6|1823
1703837400000|2023-12-29 08:10:00|5767.6|5761.6|5770.6|5764.6|5773.6|5767.6|5765.6|5759.6|1123
1703837700000|2023-12-29 08:15:00|5771.6|5765.6|5769.6|5763.6|5771.6|5765.6|5768.6|5762.6|839
1703838000000|2023-12-29 08:20:00|5768.6|5762.6|5770.6|5764.6|5771.6|5765.6|5765.6|5759.6|1006
1703838300000|2023-12-29 08:25:00|5771.6|5765.6|5771.6|5765.6|5772.6|5766.6|5768.6|5762.6|547
1703838600000|2023-12-29 08:30:00|5777.6|5759.6|5777|5759|5777.6|5759.6|5776.5|5758.5|8
1703838900000|2023-12-29 08:35:00|5777.1|5759.1|5776.7|5758.7|5777.3|5759.3|5776.5|5758.5|0
1703839200000|2023-12-29 08:40:00|5776.6|5758.6|5776|5758|5776.7|5758.7|5775.9|5757.9|0
1703839500000|2023-12-29 08:45:00|5775.9|5757.9|5775.3|5757.3|5776.4|5758.4|5775.3|5757.3|0
1703839800000|2023-12-29 08:50:00|5775.4|5757.4|5775.9|5757.9|5776.1|5758.1|5775.2|5757.2|0
1703840100000|2023-12-29 08:55:00|5775.8|5757.8|5775.9|5757.9|5775.9|5757.9|5774.9|5756.9|0
1703840400000|2023-12-29 09:00:00|5776|5758|5776.4|5758.4|5776.5|5758.5|5775.7|5757.7|0
1703840700000|2023-12-29 09:05:00|5776.5|5758.5|5776.6|5758.6|5776.9|5758.9|5776.3|5758.3|0
1703841000000|2023-12-29 09:10:00|5776.5|5758.5|5776.1|5758.1|5776.9|5758.9|5775.8|5757.8|0
1703841300000|2023-12-29 09:15:00|5776|5758|5760.6|5754.6|5776|5760.6|5756.6|5750.6|546
1703841600000|2023-12-29 09:20:00|5761.6|5755.6|5763.6|5757.6|5765.6|5759.6|5761.6|5755.6|213
1703841900000|2023-12-29 09:25:00|5760.6|5754.6|5757.6|5751.6|5762.6|5756.6|5757.6|5751.6|94
1703842200000|2023-12-29 09:30:00|5758.6|5752.6|5758.6|5752.6|5761.6|5755.6|5758.6|5752.6|68
1703842500000|2023-12-29 09:35:00|5759.6|5753.6|5759.6|5753.6|5760.6|5754.6|5757.6|5751.6|57
1703842800000|2023-12-29 09:40:00|5758.6|5752.6|5754.6|5748.6|5760.6|5754.6|5754.6|5748.6|151
1703843100000|2023-12-29 09:45:00|5753.6|5747.6|5754.6|5748.6|5756.6|5750.6|5753.6|5747.6|25
1703843400000|2023-12-29 09:50:00|5755.6|5749.6|5753.6|5747.6|5755.6|5749.6|5753.6|5747.6|39
1703843700000|2023-12-29 09:55:00|5752.6|5746.6|5752.6|5746.6|5753.6|5747.6|5751.6|5745.6|73
1703844000000|2023-12-29 10:00:00|5751.6|5745.6|5754.6|5748.6|5756.6|5750.6|5751.6|5745.6|149
1703844300000|2023-12-29 10:05:00|5753.6|5747.6|5752.6|5746.6|5755.6|5749.6|5752.6|5746.6|53
1703844600000|2023-12-29 10:10:00|5753.6|5747.6|5755.6|5749.6|5756.6|5750.6|5753.6|5747.6|66
1703844900000|2023-12-29 10:15:00|5754.6|5748.6|5752.6|5746.6|5755.6|5749.6|5752.6|5746.6|48
1703845200000|2023-12-29 10:20:00|5753.6|5747.6|5753.6|5747.6|5753.6|5747.6|5752.6|5746.6|36
1703845500000|2023-12-29 10:25:00|5754.6|5748.6|5754.6|5748.6|5755.6|5749.6|5753.6|5747.6|44
1703845800000|2023-12-29 10:30:00|5755.6|5749.6|5757.6|5751.6|5757.6|5751.6|5755.6|5749.6|41
1703846100000|2023-12-29 10:35:00|5759.6|5753.6|5760.6|5754.6|5761.6|5755.6|5759.6|5753.6|46
1703846400000|2023-12-29 10:40:00|5761.6|5755.6|5758.6|5752.6|5761.6|5755.6|5758.6|5752.6|43
1703846700000|2023-12-29 10:45:00|5757.6|5751.6|5757.6|5751.6|5758.6|5752.6|5757.6|5751.6|9
1703847000000|2023-12-29 10:50:00|5758.6|5752.6|5758.6|5752.6|5759.6|5753.6|5757.6|5751.6|24
1703847300000|2023-12-29 10:55:00|5759.6|5753.6|5759.6|5753.6|5759.6|5753.6|5759.6|5753.6|15
1703847600000|2023-12-29 11:00:00|5759.1|5753.1|5760.1|5754.1|5760.1|5754.1|5758.1|5752.1|26
1703847900000|2023-12-29 11:05:00|5760.6|5754.6|5760.1|5754.1|5761.1|5755.1|5759.1|5753.1|59
1703848200000|2023-12-29 11:10:00|5759.1|5753.1|5762.1|5756.1|5764.1|5758.1|5759.1|5753.1|129
1703848500000|2023-12-29 11:15:00|5761.1|5755.1|5763.1|5757.1|5763.1|5757.1|5761.1|5755.1|48
1703848800000|2023-12-29 11:20:00|5763.6|5757.6|5763.1|5757.1|5763.6|5757.6|5763.1|5757.1|25
1703849100000|2023-12-29 11:25:00|5762.1|5756.1|5764.1|5758.1|5764.1|5758.1|5762.1|5756.1|39
1703849400000|2023-12-29 11:30:00|5763.1|5757.1|5761.1|5755.1|5764.1|5758.1|5760.1|5754.1|88
1703849700000|2023-12-29 11:35:00|5761.6|5755.6|5763.1|5757.1|5764.6|5758.6|5761.6|5755.6|15
1703850000000|2023-12-29 11:40:00|5763.6|5757.6|5765.1|5759.1|5765.1|5759.1|5763.6|5757.6|5
1703850300000|2023-12-29 11:45:00|5764.6|5758.6|5764.6|5758.6|5767.1|5761.1|5764.1|5758.1|33
1703850600000|2023-12-29 11:50:00|5765.1|5759.1|5767.6|5761.6|5768.1|5762.1|5765.1|5759.1|19
1703850900000|2023-12-29 11:55:00|5767.1|5761.1|5765.1|5759.1|5767.6|5761.6|5764.1|5758.1|29
1703851200000|2023-12-29 12:00:00|5764.6|5758.6|5763.1|5757.1|5765.1|5759.1|5763.1|5757.1|15
1703851500000|2023-12-29 12:05:00|5762.1|5756.1|5763.1|5757.1|5763.6|5757.6|5761.1|5755.1|15
1703851800000|2023-12-29 12:10:00|5762.1|5756.1|5762.1|5756.1|5763.6|5757.6|5761.1|5755.1|34
1703852100000|2023-12-29 12:15:00|5761.1|5755.1|5761.6|5755.6|5762.6|5756.6|5761.1|5755.1|5
1703852400000|2023-12-29 12:20:00|5762.1|5756.1|5763.1|5757.1|5764.6|5758.6|5762.1|5756.1|45
1703852700000|2023-12-29 12:25:00|5763.6|5757.6|5763.1|5757.1|5764.1|5758.1|5761.1|5755.1|135
1703853000000|2023-12-29 12:30:00|5762.6|5756.6|5764.1|5758.1|5764.1|5758.1|5761.1|5755.1|39
1703853300000|2023-12-29 12:35:00|5763.6|5757.6|5758.1|5752.1|5763.6|5757.6|5757.1|5751.1|108
1703853600000|2023-12-29 12:40:00|5758.6|5752.6|5759.6|5753.6|5761.6|5755.6|5758.1|5752.1|23
1703853900000|2023-12-29 12:45:00|5759.1|5753.1|5759.1|5753.1|5760.1|5754.1|5759.1|5753.1|7
1703854200000|2023-12-29 12:50:00|5758.6|5752.6|5758.1|5752.1|5759.1|5753.1|5757.1|5751.1|53
1703854500000|2023-12-29 12:55:00|5758.6|5752.6|5757.1|5751.1|5759.1|5753.1|5756.1|5750.1|26
1703854800000|2023-12-29 13:00:00|5757.6|5751.6|5759.6|5753.6|5759.6|5753.6|5757.1|5751.1|37
1703855100000|2023-12-29 13:05:00|5759.1|5753.1|5760.6|5754.6|5762.1|5756.1|5759.1|5753.1|16
1703855400000|2023-12-29 13:10:00|5761.1|5755.1|5759.1|5753.1|5761.1|5755.1|5757.6|5751.6|19
1703855700000|2023-12-29 13:15:00|5758.6|5752.6|5757.6|5751.6|5759.1|5753.1|5757.1|5751.1|35
1703856000000|2023-12-29 13:20:00|5758.1|5752.1|5760.1|5754.1|5761.1|5755.1|5757.6|5751.6|61
1703856300000|2023-12-29 13:25:00|5759.6|5753.6|5762.1|5756.1|5762.1|5756.1|5759.1|5753.1|223
1703856600000|2023-12-29 13:30:00|5761.1|5755.1|5762.1|5756.1|5762.1|5756.1|5759.1|5753.1|60
1703856900000|2023-12-29 13:35:00|5761.6|5755.6|5762.1|5756.1|5763.1|5757.1|5761.1|5755.1|50
1703857200000|2023-12-29 13:40:00|5762.6|5756.6|5761.1|5755.1|5763.1|5757.1|5760.6|5754.6|59
1703857500000|2023-12-29 13:45:00|5762.1|5756.1|5762.1|5756.1|5762.1|5756.1|5759.1|5753.1|39
1703857800000|2023-12-29 13:50:00|5761.1|5755.1|5759.1|5753.1|5761.6|5755.6|5758.1|5752.1|39
1703858100000|2023-12-29 13:55:00|5758.6|5752.6|5754.6|5748.6|5760.1|5754.1|5754.1|5748.1|93
1703858400000|2023-12-29 14:00:00|5755.1|5749.1|5751.1|5745.1|5755.6|5749.6|5750.1|5744.1|219
1703858700000|2023-12-29 14:05:00|5750.6|5744.6|5746.1|5740.1|5750.6|5744.6|5745.1|5739.1|111
1703859000000|2023-12-29 14:10:00|5746.6|5740.6|5749.1|5743.1|5749.1|5743.1|5746.1|5740.1|52
1703859300000|2023-12-29 14:15:00|5748.6|5742.6|5751.1|5745.1|5751.1|5745.1|5746.6|5740.6|92
1703859600000|2023-12-29 14:20:00|5751.6|5745.6|5752.1|5746.1|5752.1|5746.1|5751.1|5745.1|92
1703859900000|2023-12-29 14:25:00|5751.1|5745.1|5753.1|5747.1|5754.1|5748.1|5749.6|5743.6|173
1703860200000|2023-12-29 14:30:00|5752.6|5746.6|5772.1|5766.1|5772.6|5766.6|5750.1|5744.1|647
1703860500000|2023-12-29 14:35:00|5771.6|5765.6|5780.1|5774.1|5781.1|5775.1|5767.1|5761.1|514
1703860800000|2023-12-29 14:40:00|5780.6|5774.6|5784.6|5778.6|5788.1|5782.1|5774.6|5768.6|390
1703861100000|2023-12-29 14:45:00|5785.1|5779.1|5784.1|5778.1|5790.1|5784.1|5783.1|5777.1|394
1703861400000|2023-12-29 14:50:00|5784.6|5778.6|5783.1|5777.1|5786.1|5780.1|5773.6|5767.6|425
1703861700000|2023-12-29 14:55:00|5783.6|5777.6|5789.6|5783.6|5793.6|5787.6|5783.6|5777.6|211
1703862000000|2023-12-29 15:00:00|5790.1|5784.1|5785.1|5779.1|5791.6|5785.6|5782.1|5776.1|292
1703862300000|2023-12-29 15:05:00|5784.1|5778.1|5782.1|5776.1|5786.1|5780.1|5779.1|5773.1|195
1703862600000|2023-12-29 15:10:00|5781.6|5775.6|5780.6|5774.6|5783.6|5777.6|5778.1|5772.1|161
1703862900000|2023-12-29 15:15:00|5781.1|5775.1|5787.1|5781.1|5787.1|5781.1|5779.6|5773.6|144
1703863200000|2023-12-29 15:20:00|5786.6|5780.6|5791.1|5785.1|5791.6|5785.6|5785.1|5779.1|51
1703863500000|2023-12-29 15:25:00|5791.6|5785.6|5800.1|5794.1|5803.1|5797.1|5791.6|5785.6|364
1703863800000|2023-12-29 15:30:00|5800.6|5794.6|5795.6|5789.6|5802.1|5796.1|5795.6|5789.6|196
1703864100000|2023-12-29 15:35:00|5796.1|5790.1|5795.1|5789.1|5797.1|5791.1|5793.1|5787.1|83
1703864400000|2023-12-29 15:40:00|5794.6|5788.6|5783.1|5777.1|5795.1|5789.1|5780.6|5774.6|248
1703864700000|2023-12-29 15:45:00|5783.6|5777.6|5778.6|5772.6|5785.1|5779.1|5778.1|5772.1|215
1703865000000|2023-12-29 15:50:00|5778.1|5772.1|5769.6|5763.6|5779.6|5773.6|5767.1|5761.1|339
1703865300000|2023-12-29 15:55:00|5769.1|5763.1|5774.1|5768.1|5776.6|5770.6|5769.1|5763.1|167
1703865600000|2023-12-29 16:00:00|5773.6|5767.6|5777.1|5771.1|5777.1|5771.1|5770.1|5764.1|81
1703865900000|2023-12-29 16:05:00|5776.6|5770.6|5775.6|5769.6|5776.6|5770.6|5771.1|5765.1|95
1703866200000|2023-12-29 16:10:00|5775.1|5769.1|5769.1|5763.1|5778.1|5772.1|5769.1|5763.1|135
1703866500000|2023-12-29 16:15:00|5769.6|5763.6|5770.1|5764.1|5772.1|5766.1|5766.6|5760.6|237
1703866800000|2023-12-29 16:20:00|5769.6|5763.6|5767.1|5761.1|5771.1|5765.1|5765.1|5759.1|180
1703867100000|2023-12-29 16:25:00|5768.1|5762.1|5763.1|5757.1|5768.1|5762.1|5762.1|5756.1|226
1703867400000|2023-12-29 16:30:00|5764.1|5758.1|5770.6|5764.6|5772.1|5766.1|5763.1|5757.1|388
1703867700000|2023-12-29 16:35:00|5771.1|5765.1|5770.1|5764.1|5772.1|5766.1|5768.1|5762.1|233
1703868000000|2023-12-29 16:40:00|5771.1|5765.1|5771.1|5765.1|5771.6|5765.6|5770.1|5764.1|100
1703868300000|2023-12-29 16:45:00|5770.6|5764.6|5772.1|5766.1|5773.1|5767.1|5770.1|5764.1|107
1703868600000|2023-12-29 16:50:00|5773.1|5767.1|5772.1|5766.1|5773.1|5767.1|5769.6|5763.6|62
1703868900000|2023-12-29 16:55:00|5773.1|5767.1|5771.6|5765.6|5774.1|5768.1|5770.1|5764.1|78
1703869200000|2023-12-29 17:00:00|5773.6|5767.6|5775.6|5769.6|5776.6|5770.6|5773.6|5767.6|110
1703869500000|2023-12-29 17:05:00|5774.6|5768.6|5771.6|5765.6|5774.6|5768.6|5771.6|5765.6|80
1703869800000|2023-12-29 17:10:00|5772.6|5766.6|5772.6|5766.6|5774.6|5768.6|5771.6|5765.6|73
1703870100000|2023-12-29 17:15:00|5774.6|5768.6|5775.6|5769.6|5775.6|5769.6|5772.6|5766.6|126
1703870400000|2023-12-29 17:20:00|5774.6|5768.6|5776.6|5770.6|5777.6|5771.6|5774.6|5768.6|125
1703870700000|2023-12-29 17:25:00|5775.6|5769.6|5775.6|5769.6|5775.6|5769.6|5773.6|5767.6|98
1703871000000|2023-12-29 17:30:00|5776.6|5770.6|5778.6|5772.6|5779.6|5773.6|5776.6|5770.6|57
1703871300000|2023-12-29 17:35:00|5777.6|5771.6|5780.6|5774.6|5780.6|5774.6|5777.6|5771.6|42
1703871600000|2023-12-29 17:40:00|5779.6|5773.6|5781.6|5775.6|5782.6|5776.6|5778.6|5772.6|74
1703871900000|2023-12-29 17:45:00|5783.6|5777.6|5780.6|5774.6|5784.6|5778.6|5780.6|5774.6|92
1703872200000|2023-12-29 17:50:00|5781.6|5775.6|5783.6|5777.6|5783.6|5777.6|5780.6|5774.6|17
1703872500000|2023-12-29 17:55:00|5784.6|5778.6|5784.6|5778.6|5785.6|5779.6|5783.6|5777.6|106
1703872800000|2023-12-29 18:00:00|5783.6|5777.6|5784.6|5778.6|5785.6|5779.6|5779.6|5773.6|168
1703873100000|2023-12-29 18:05:00|5783.6|5777.6|5782.6|5776.6|5785.6|5779.6|5782.6|5776.6|81
1703873400000|2023-12-29 18:10:00|5783.6|5777.6|5784.6|5778.6|5785.6|5779.6|5783.6|5777.6|79
1703873700000|2023-12-29 18:15:00|5783.6|5777.6|5784.6|5778.6|5784.6|5778.6|5782.6|5776.6|60
1703874000000|2023-12-29 18:20:00|5783.6|5777.6|5784.6|5778.6|5784.6|5778.6|5783.6|5777.6|23
1703874300000|2023-12-29 18:25:00|5783.6|5777.6|5783.6|5777.6|5785.6|5779.6|5783.6|5777.6|66
1703874600000|2023-12-29 18:30:00|5784.6|5778.6|5785.6|5779.6|5785.6|5779.6|5783.6|5777.6|107
1703874900000|2023-12-29 18:35:00|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|5783.6|5777.6|102
1703875200000|2023-12-29 18:40:00|5783.6|5777.6|5785.6|5779.6|5786.6|5780.6|5782.6|5776.6|86
1703875500000|2023-12-29 18:45:00|5784.6|5778.6|5788.6|5782.6|5789.6|5783.6|5784.6|5778.6|270
1703875800000|2023-12-29 18:50:00|5789.6|5783.6|5786.6|5780.6|5790.6|5784.6|5786.6|5780.6|157
1703876100000|2023-12-29 18:55:00|5787.6|5781.6|5799.6|5781.6|5799.6|5785.6|5787.6|5781.6|154
1703876400000|2023-12-29 19:00:00|5799.7|5781.7|5800.6|5782.6|5800.9|5782.9|5799.4|5781.4|0
1703876700000|2023-12-29 19:05:00|5800.5|5782.5|5803.5|5785.5|5803.8|5785.8|5800.5|5782.5|0
1703877000000|2023-12-29 19:10:00|5803.6|5785.6|5803.4|5785.4|5803.7|5785.7|5801.5|5783.5|0
1703877300000|2023-12-29 19:15:00|5803.5|5785.5|5803|5785|5803.6|5785.6|5802.7|5784.7|0
1703877600000|2023-12-29 19:20:00|5802.9|5784.9|5801.6|5783.6|5803.3|5785.3|5801.4|5783.4|0
1703877900000|2023-12-29 19:25:00|5801.7|5783.7|5797.3|5779.3|5801.8|5783.8|5797.3|5779.3|0
1703878200000|2023-12-29 19:30:00|5797.4|5779.4|5800.5|5782.5|5800.5|5782.5|5797.4|5779.4|0
1703878500000|2023-12-29 19:35:00|5800.4|5782.4|5801.3|5783.3|5801.6|5783.6|5800.3|5782.3|0
1703878800000|2023-12-29 19:40:00|5801.2|5783.2|5801.4|5783.4|5801.6|5783.6|5801.2|5783.2|0
1703879100000|2023-12-29 19:45:00|5801.5|5783.5|5800.8|5782.8|5801.7|5783.7|5800.6|5782.6|0
1703879400000|2023-12-29 19:50:00|5800.9|5782.9|5801.9|5783.9|5802|5784|5800.8|5782.8|0
1703879700000|2023-12-29 19:55:00|5801.8|5783.8|5801|5783|5802.2|5784.2|5800.9|5782.9|0
1703880000000|2023-12-29 20:00:00|5801.9|5783.9|5801.3|5783.3|5802|5784|5801.2|5783.2|0
1703880300000|2023-12-29 20:05:00|5801.2|5783.2|5803.1|5785.1|5803.1|5785.1|5801|5783|0
1703880600000|2023-12-29 20:10:00|5803.2|5785.2|5804|5786|5804.1|5786.1|5802.7|5784.7|0
1703880900000|2023-12-29 20:15:00|5803.9|5785.9|5801.8|5783.8|5804|5786|5800.9|5782.9|0
1703881200000|2023-12-29 20:20:00|5801.7|5783.7|5801.7|5783.7|5801.8|5783.8|5800.2|5782.2|0
1703881500000|2023-12-29 20:25:00|5801.8|5783.8|5802.4|5784.4|5803.2|5785.2|5801.7|5783.7|0
1703881800000|2023-12-29 20:30:00|5802.2|5784.2|5800|5782|5802.3|5784.3|5800|5782|0
1703882100000|2023-12-29 20:35:00|5800.1|5782.1|5796.7|5778.7|5800.2|5782.2|5796.6|5778.6|0
1703882400000|2023-12-29 20:40:00|5796.8|5778.8|5794.4|5776.4|5796.9|5778.9|5794.4|5776.4|0
1703882700000|2023-12-29 20:45:00|5794.3|5776.3|5795.9|5777.9|5796.2|5778.2|5793.6|5775.6|0
1703883000000|2023-12-29 20:50:00|5795.8|5777.8|5792.4|5774.4|5795.9|5777.9|5792.3|5774.3|0
1703883300000|2023-12-29 20:55:00|5792.2|5774.2|5795.1|5777.1|5797.2|5779.2|5791.9|5773.9|0
1703883600000|2023-12-29 21:00:00|5795.5|5777.5|5792.2|5774.2|5796.1|5778.1|5791.6|5773.6|0
1703883900000|2023-12-29 21:05:00|5792|5774|5791.8|5773.8|5792.6|5774.6|5791.4|5773.4|0
1703884200000|2023-12-29 21:10:00|5791.6|5773.6|5791.2|5773.2|5791.8|5773.8|5790.8|5772.8|0
1703884500000|2023-12-29 21:15:00|5791.1|5773.1|5791|5773|5792|5774|5791|5773|0
1703884800000|2023-12-29 21:20:00|5791.1|5773.1|5791.4|5773.4|5791.4|5773.4|5790.4|5772.4|0
1703885100000|2023-12-29 21:25:00|5791.2|5773.2|5791.2|5773.2|5791.4|5773.4|5790.6|5772.6|0
1703885400000|2023-12-29 21:30:00|5791.3|5773.3|5791.4|5773.4|5791.8|5773.8|5791.2|5773.2|0
1703885700000|2023-12-29 21:35:00|5791.3|5773.3|5791.2|5773.2|5791.4|5773.4|5791.2|5773.2|0
1703886000000|2023-12-29 21:40:00|5791.1|5773.1|5791.4|5773.4|5791.4|5773.4|5790.8|5772.8|0
1703886300000|2023-12-29 21:45:00|5791.3|5773.3|5791.2|5773.2|5791.4|5773.4|5790.8|5772.8|0
1703886600000|2023-12-29 21:50:00|5791.1|5773.1|5791.4|5773.4|5791.4|5773.4|5791|5773|0
1703886900000|2023-12-29 21:55:00|5791.2|5773.2|5790.1|5772.1|5791.4|5773.4|5789.6|5771.6|0
1703887200000|2023-12-29 22:00:00|5790.4|5772.4|5790.4|5772.4|5790.4|5772.4|5790.4|5772.4|0
1704150000000|2024-01-01 23:00:00|5795.9|5777.9|5795.4|5777.4|5795.9|5777.9|5795.1|5777.1|0
1704150300000|2024-01-01 23:05:00|5795.5|5777.5|5797.3|5779.3|5797.5|5779.5|5795.3|5777.3|0
1704150600000|2024-01-01 23:10:00|5797.2|5779.2|5796.9|5778.9|5798.1|5780.1|5796.9|5778.9|0
1704150900000|2024-01-01 23:15:00|5797|5779|5796.7|5778.7|5797.3|5779.3|5796.7|5778.7|0
1704151200000|2024-01-01 23:20:00|5796.6|5778.6|5797.1|5779.1|5797.3|5779.3|5796.3|5778.3|0
1704151500000|2024-01-01 23:25:00|5797.3|5779.3|5797.8|5779.8|5798.2|5780.2|5797.1|5779.1|0
1704151800000|2024-01-01 23:30:00|5797.6|5779.6|5797.2|5779.2|5800.1|5782.1|5797.2|5779.2|0
1704152100000|2024-01-01 23:35:00|5797.1|5779.1|5797.7|5779.7|5797.8|5779.8|5797|5779|0
1704152400000|2024-01-01 23:40:00|5797.9|5779.9|5796.7|5778.7|5797.9|5779.9|5796.7|5778.7|0
1704152700000|2024-01-01 23:45:00|5796.8|5778.8|5796.7|5778.7|5796.9|5778.9|5796.5|5778.5|0
1704153000000|2024-01-01 23:50:00|5796.8|5778.8|5797.1|5779.1|5797.1|5779.1|5796.7|5778.7|0
1704153300000|2024-01-01 23:55:00|5798.9|5780.9|5798.9|5780.9|5798.9|5780.9|5798.8|5780.8|0
1704153600000|2024-01-02 00:00:00|5798.8|5780.8|5799.1|5781.1|5799.1|5781.1|5798.7|5780.7|0
1704153900000|2024-01-02 00:05:00|5799.3|5781.3|5799.3|5781.3|5799.3|5781.3|5798.9|5780.9|0
1704154200000|2024-01-02 00:10:00|5799.2|5781.2|5799.1|5781.1|5799.2|5781.2|5798.9|5780.9|0
1704154500000|2024-01-02 00:15:00|5799|5781|5798.9|5780.9|5799.2|5781.2|5798.9|5780.9|0
1704154800000|2024-01-02 00:20:00|5798.7|5780.7|5798.9|5780.9|5798.9|5780.9|5798.5|5780.5|0
1704155100000|2024-01-02 00:25:00|5798.8|5780.8|5798|5780|5798.8|5780.8|5797.9|5779.9|0
1704155400000|2024-01-02 00:30:00|5797.9|5779.9|5798|5780|5798|5780|5797.6|5779.6|0
1704155700000|2024-01-02 00:35:00|5798.1|5780.1|5799.1|5781.1|5799.1|5781.1|5798.1|5780.1|0
1704156000000|2024-01-02 00:40:00|5799|5781|5798.9|5780.9|5799|5781|5798.7|5780.7|0
1704156300000|2024-01-02 00:45:00|5798.8|5780.8|5798.7|5780.7|5798.9|5780.9|5798.6|5780.6|0
1704156600000|2024-01-02 00:50:00|5798.8|5780.8|5798.6|5780.6|5799|5781|5798.6|5780.6|0
1704156900000|2024-01-02 00:55:00|5798.7|5780.7|5798.7|5780.7|5798.7|5780.7|5798.6|5780.6|0
1704157200000|2024-01-02 01:00:00|5798.6|5780.6|5801|5783|5801.2|5783.2|5798.6|5780.6|0
1704157500000|2024-01-02 01:05:00|5801.1|5783.1|5800.2|5782.2|5801.2|5783.2|5800.2|5782.2|0
1704157800000|2024-01-02 01:10:00|5800.1|5782.1|5799.9|5781.9|5800.3|5782.3|5799.7|5781.7|0
1704158100000|2024-01-02 01:15:00|5799.5|5781.5|5799.6|5793.6|5827.6|5821.6|5791.6|5781.5|2553
1704158400000|2024-01-02 01:20:00|5798.6|5792.6|5809.6|5803.6|5818.6|5812.6|5798.6|5792.6|1619
1704158700000|2024-01-02 01:25:00|5808.6|5802.6|5803.6|5797.6|5808.6|5802.6|5797.6|5791.6|1025
1704159000000|2024-01-02 01:30:00|5802.6|5796.6|5750.6|5744.6|5803.6|5797.6|5748.6|5742.6|5343
1704159300000|2024-01-02 01:35:00|5751.6|5745.6|5742.6|5736.6|5754.6|5748.6|5722.6|5716.6|5045
1704159600000|2024-01-02 01:40:00|5741.6|5735.6|5732.6|5726.6|5750.6|5744.6|5728.6|5722.6|1815
1704159900000|2024-01-02 01:45:00|5736.6|5730.6|5722.6|5716.6|5754.6|5748.6|5714.6|5708.6|4451
1704160200000|2024-01-02 01:50:00|5723.6|5717.6|5716.6|5710.6|5727.6|5721.6|5714.6|5708.6|1281
1704160500000|2024-01-02 01:55:00|5717.6|5711.6|5703.6|5697.6|5717.6|5711.6|5701.6|5695.6|1669
1704160800000|2024-01-02 02:00:00|5702.6|5696.6|5714.6|5708.6|5714.6|5708.6|5700.6|5694.6|1770
1704161100000|2024-01-02 02:05:00|5715.6|5709.6|5712.6|5706.6|5720.6|5714.6|5706.6|5700.6|1386
1704161400000|2024-01-02 02:10:00|5711.6|5705.6|5710.6|5704.6|5713.6|5707.6|5706.6|5700.6|961
1704161700000|2024-01-02 02:15:00|5711.6|5705.6|5701.6|5695.6|5712.6|5706.6|5701.6|5695.6|1193
1704162000000|2024-01-02 02:20:00|5702.6|5696.6|5689.6|5683.6|5702.6|5696.6|5683.6|5677.6|2252
1704162300000|2024-01-02 02:25:00|5690.6|5684.6|5687.6|5681.6|5693.6|5687.6|5680.6|5674.6|1725
1704162600000|2024-01-02 02:30:00|5686.6|5680.6|5687.6|5681.6|5688.6|5682.6|5677.6|5671.6|1138
1704162900000|2024-01-02 02:35:00|5688.6|5682.6|5685.6|5679.6|5690.4|5684.4|5681.6|5675.6|1318
1704163200000|2024-01-02 02:40:00|5686.6|5680.6|5690.6|5684.6|5690.6|5684.6|5683.6|5677.6|771
1704163500000|2024-01-02 02:45:00|5689.6|5683.6|5683.6|5677.6|5694.6|5688.6|5683.6|5677.6|1283
1704163800000|2024-01-02 02:50:00|5682.6|5676.6|5679.6|5673.6|5685.6|5679.6|5679.6|5673.6|646
1704164100000|2024-01-02 02:55:00|5680.6|5674.6|5670.6|5664.6|5681.6|5675.6|5665.6|5659.6|2193
1704164400000|2024-01-02 03:00:00|5671.6|5665.6|5670.6|5664.6|5674.6|5668.6|5668.6|5662.6|1403
1704164700000|2024-01-02 03:05:00|5671.6|5665.6|5679.6|5673.6|5680.6|5674.6|5669.6|5663.6|1899
1704165000000|2024-01-02 03:10:00|5680.6|5674.6|5674.6|5668.6|5681.6|5675.6|5672.6|5666.6|638
1704165300000|2024-01-02 03:15:00|5673.6|5667.6|5676.6|5670.6|5678.6|5672.6|5673.6|5667.6|840
1704165600000|2024-01-02 03:20:00|5677.6|5671.6|5671.6|5665.6|5678.6|5672.6|5668.6|5662.6|647
1704165900000|2024-01-02 03:25:00|5670.6|5664.6|5668.6|5662.6|5670.6|5664.6|5667.6|5661.6|636
1704166200000|2024-01-02 03:30:00|5669.6|5663.6|5679.6|5673.6|5681.6|5675.6|5669.6|5663.6|404
1704166500000|2024-01-02 03:35:00|5680.6|5674.6|5677.6|5671.6|5682.6|5676.6|5673.6|5667.6|376
1704166800000|2024-01-02 03:40:00|5678.6|5672.6|5678.6|5672.6|5679.6|5673.6|5676.6|5670.6|488
1704167100000|2024-01-02 03:45:00|5677.6|5671.6|5678.6|5672.6|5683.6|5677.6|5677.6|5671.6|593
1704167400000|2024-01-02 03:50:00|5677.6|5671.6|5677.6|5671.6|5678.6|5672.6|5673.6|5667.6|381
1704167700000|2024-01-02 03:55:00|5678.6|5672.6|5680.6|5674.6|5680.6|5674.6|5676.6|5670.6|700
1704168000000|2024-01-02 04:00:00|5684.6|5666.6|5684.9|5666.9|5684.9|5666.9|5684.2|5666.2|20
1704168300000|2024-01-02 04:05:00|5685|5667|5685|5667|5685|5667|5684.9|5666.9|0
1704168600000|2024-01-02 04:10:00|5684.9|5666.9|5685.6|5667.6|5685.6|5667.6|5684.9|5666.9|0
1704168900000|2024-01-02 04:15:00|5685.4|5667.4|5685.7|5667.7|5685.7|5667.7|5685.4|5667.4|0
1704169200000|2024-01-02 04:20:00|5685.6|5667.6|5685.5|5667.5|5685.7|5667.7|5685.3|5667.3|0
1704169500000|2024-01-02 04:25:00|5685.6|5667.6|5689.6|5671.6|5689.6|5671.6|5685.3|5667.3|0
1704169800000|2024-01-02 04:30:00|5689.7|5671.7|5690.2|5672.2|5690.2|5672.2|5689.6|5671.6|0
1704170100000|2024-01-02 04:35:00|5690.4|5672.4|5690.8|5672.8|5691|5673|5690.2|5672.2|0
1704170400000|2024-01-02 04:40:00|5690.9|5672.9|5690.5|5672.5|5691.1|5673.1|5690.5|5672.5|0
1704170700000|2024-01-02 04:45:00|5690.3|5672.3|5690.8|5672.8|5690.8|5672.8|5690.3|5672.3|0
1704171000000|2024-01-02 04:50:00|5690.6|5672.6|5690.6|5672.6|5690.8|5672.8|5690.6|5672.6|0
1704171300000|2024-01-02 04:55:00|5690.7|5672.7|5690.4|5672.4|5690.8|5672.8|5690.4|5672.4|0
1704171600000|2024-01-02 05:00:00|5690.5|5672.5|5685.6|5679.6|5693.6|5687.6|5679.6|5672.4|1499
1704171900000|2024-01-02 05:05:00|5686.6|5680.6|5686.6|5680.6|5689.6|5683.6|5683.6|5677.6|514
1704172200000|2024-01-02 05:10:00|5685.6|5679.6|5685.6|5679.6|5687.6|5681.6|5681.6|5675.6|309
1704172500000|2024-01-02 05:15:00|5686.6|5680.6|5679.6|5673.6|5686.6|5680.6|5678.6|5672.6|313
1704172800000|2024-01-02 05:20:00|5678.6|5672.6|5677.6|5671.6|5681.6|5675.6|5676.6|5670.6|345
1704173100000|2024-01-02 05:25:00|5678.6|5672.6|5688.6|5682.6|5688.6|5682.6|5678.6|5672.6|272
1704173400000|2024-01-02 05:30:00|5689.6|5683.6|5683.6|5677.6|5691.6|5685.6|5682.6|5676.6|1237
1704173700000|2024-01-02 05:35:00|5682.6|5676.6|5678.6|5672.6|5682.6|5676.6|5676.6|5670.6|401
1704174000000|2024-01-02 05:40:00|5677.6|5671.6|5675.6|5669.6|5678.6|5672.6|5672.6|5666.6|437
1704174300000|2024-01-02 05:45:00|5674.6|5668.6|5665.6|5659.6|5677.6|5671.6|5665.6|5659.6|1180
1704174600000|2024-01-02 05:50:00|5666.6|5660.6|5663.6|5657.6|5669.6|5663.6|5660.6|5654.6|773
1704174900000|2024-01-02 05:55:00|5664.6|5658.6|5661.6|5655.6|5665.6|5659.6|5659.6|5653.6|640
1704175200000|2024-01-02 06:00:00|5662.6|5656.6|5654.6|5648.6|5666.6|5660.6|5654.6|5648.6|717
1704175500000|2024-01-02 06:05:00|5655.6|5649.6|5659.6|5653.6|5659.6|5653.6|5652.6|5646.6|631
1704175800000|2024-01-02 06:10:00|5660.6|5654.6|5656.6|5650.6|5663.6|5657.6|5655.6|5649.6|759
1704176100000|2024-01-02 06:15:00|5655.6|5649.6|5654.6|5648.6|5659.6|5653.6|5650.6|5644.6|799
1704176400000|2024-01-02 06:20:00|5655.6|5649.6|5659.6|5653.6|5660.6|5654.6|5654.6|5648.6|242
1704176700000|2024-01-02 06:25:00|5660.6|5654.6|5663.6|5657.6|5664.6|5658.6|5657.6|5651.6|657
1704177000000|2024-01-02 06:30:00|5664.6|5658.6|5658.6|5652.6|5669.6|5663.6|5657.6|5651.6|1296
1704177300000|2024-01-02 06:35:00|5659.6|5653.6|5656.6|5650.6|5664.6|5658.6|5655.6|5649.6|500
1704177600000|2024-01-02 06:40:00|5657.6|5651.6|5661.6|5655.6|5662.6|5656.6|5653.6|5647.6|1018
1704177900000|2024-01-02 06:45:00|5662.6|5656.6|5661.6|5655.6|5664.6|5658.6|5658.6|5652.6|454
1704178200000|2024-01-02 06:50:00|5660.6|5654.6|5660.6|5654.6|5661.6|5655.6|5657.6|5651.6|570
1704178500000|2024-01-02 06:55:00|5661.6|5655.6|5659.6|5653.6|5661.6|5655.6|5656.6|5650.6|427
1704178800000|2024-01-02 07:00:00|5658.6|5652.6|5660.6|5654.6|5661.6|5655.6|5656.6|5650.6|489
1704179100000|2024-01-02 07:05:00|5659.6|5653.6|5660.6|5654.6|5660.6|5654.6|5657.6|5651.6|487
1704179400000|2024-01-02 07:10:00|5659.6|5653.6|5664.6|5658.6|5669.6|5663.6|5659.6|5653.6|673
1704179700000|2024-01-02 07:15:00|5663.6|5657.6|5668.6|5662.6|5668.6|5662.6|5662.6|5656.6|1016
1704180000000|2024-01-02 07:20:00|5669.6|5663.6|5670.6|5664.6|5671.6|5665.6|5665.6|5659.6|447
1704180300000|2024-01-02 07:25:00|5669.6|5663.6|5674.6|5668.6|5675.6|5669.6|5668.6|5662.6|1013
1704180600000|2024-01-02 07:30:00|5673.6|5667.6|5668.6|5662.6|5673.6|5667.6|5664.6|5658.6|1061
1704180900000|2024-01-02 07:35:00|5667.6|5661.6|5668.6|5662.6|5669.6|5663.6|5664.6|5658.6|1049
1704181200000|2024-01-02 07:40:00|5667.6|5661.6|5665.6|5659.6|5671.6|5665.6|5664.6|5658.6|744
1704181500000|2024-01-02 07:45:00|5666.6|5660.6|5668.6|5662.6|5669.6|5663.6|5665.6|5659.6|888
1704181800000|2024-01-02 07:50:00|5669.6|5663.6|5670.6|5664.6|5674.6|5668.6|5669.6|5663.6|886
1704182100000|2024-01-02 07:55:00|5671.6|5665.6|5671.6|5665.6|5674.6|5668.6|5669.6|5663.6|1539
1704182400000|2024-01-02 08:00:00|5672.6|5666.6|5677.6|5671.6|5679.6|5673.6|5671.6|5665.6|1416
1704182700000|2024-01-02 08:05:00|5676.6|5670.6|5673.6|5667.6|5680.6|5674.6|5671.6|5665.6|2276
1704183000000|2024-01-02 08:10:00|5674.6|5668.6|5675.6|5669.6|5676.6|5670.6|5672.6|5666.6|1489
1704183300000|2024-01-02 08:15:00|5674.6|5668.6|5680.6|5674.6|5680.6|5674.6|5674.6|5668.6|1344
1704183600000|2024-01-02 08:20:00|5679.6|5673.6|5677.6|5671.6|5680.6|5674.6|5676.6|5670.6|848
1704183900000|2024-01-02 08:25:00|5678.6|5672.6|5677.6|5671.6|5680.6|5674.6|5671.6|5665.6|1584
1704184200000|2024-01-02 08:30:00|5680.5|5662.5|5681.9|5663.9|5682|5664|5680.3|5662.3|1
1704184500000|2024-01-02 08:35:00|5682.1|5664.1|5681.9|5663.9|5682.2|5664.2|5681.4|5663.4|1395
1704184800000|2024-01-02 08:40:00|5682|5664|5682.2|5664.2|5682.4|5664.4|5681.7|5663.7|0
1704185100000|2024-01-02 08:45:00|5682|5664|5680.2|5662.2|5682|5664|5679.4|5661.4|0
1704185400000|2024-01-02 08:50:00|5680.1|5662.1|5681.1|5663.1|5681.1|5663.1|5679.9|5661.9|0
1704185700000|2024-01-02 08:55:00|5681|5663|5681.2|5663.2|5681.5|5663.5|5680.6|5662.6|0
1704186000000|2024-01-02 09:00:00|5681.1|5663.1|5680.2|5662.2|5681.1|5663.1|5680.2|5662.2|0
1704186300000|2024-01-02 09:05:00|5680.1|5662.1|5679.3|5661.3|5680.4|5662.4|5679.3|5661.3|0
1704186600000|2024-01-02 09:10:00|5679.2|5661.2|5677.5|5659.5|5679.2|5661.2|5677.3|5659.3|0
1704186900000|2024-01-02 09:15:00|5661.6|5655.6|5672.6|5666.6|5676.6|5670.6|5660.6|5654.6|343
1704187200000|2024-01-02 09:20:00|5673.6|5667.6|5670.6|5664.6|5673.6|5667.6|5670.6|5664.6|82
1704187500000|2024-01-02 09:25:00|5671.6|5665.6|5672.6|5666.6|5673.6|5667.6|5671.6|5665.6|104
1704187800000|2024-01-02 09:30:00|5671.6|5665.6|5676.6|5670.6|5676.6|5670.6|5671.6|5665.6|145
1704188100000|2024-01-02 09:35:00|5675.6|5669.6|5673.6|5667.6|5676.6|5670.6|5672.6|5666.6|120
1704188400000|2024-01-02 09:40:00|5672.6|5666.6|5673.6|5667.6|5673.6|5667.6|5669.6|5663.6|104
1704188700000|2024-01-02 09:45:00|5672.6|5666.6|5673.6|5667.6|5673.6|5667.6|5672.6|5666.6|111
1704189000000|2024-01-02 09:50:00|5672.6|5666.6|5670.6|5664.6|5672.6|5666.6|5669.6|5663.6|143
1704189300000|2024-01-02 09:55:00|5669.6|5663.6|5673.6|5667.6|5674.6|5668.6|5669.6|5663.6|117
1704189600000|2024-01-02 10:00:00|5672.6|5666.6|5673.6|5667.6|5673.6|5667.6|5672.6|5666.6|46
1704189900000|2024-01-02 10:05:00|5672.6|5666.6|5670.6|5664.6|5673.6|5667.6|5670.6|5664.6|74
1704190200000|2024-01-02 10:10:00|5669.6|5663.6|5665.6|5659.6|5669.6|5663.6|5663.6|5657.6|121
1704190500000|2024-01-02 10:15:00|5666.6|5660.6|5665.6|5659.6|5669.6|5663.6|5665.6|5659.6|67
1704190800000|2024-01-02 10:20:00|5666.6|5660.6|5664.6|5658.6|5668.6|5662.6|5664.6|5658.6|59
1704191100000|2024-01-02 10:25:00|5663.6|5657.6|5662.6|5656.6|5663.6|5657.6|5661.6|5655.6|96
1704191400000|2024-01-02 10:30:00|5663.6|5657.6|5664.6|5658.6|5664.6|5658.6|5663.6|5657.6|13
1704191700000|2024-01-02 10:35:00|5665.6|5659.6|5664.6|5658.6|5665.6|5659.6|5663.6|5657.6|14
1704192000000|2024-01-02 10:40:00|5666.6|5660.6|5670.6|5664.6|5670.6|5664.6|5666.6|5660.6|86
1704192300000|2024-01-02 10:45:00|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|5668.6|5662.6|42
1704192600000|2024-01-02 10:50:00|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|5665.6|5659.6|106
1704192900000|2024-01-02 10:55:00|5669.6|5663.6|5666.6|5660.6|5669.6|5663.6|5665.6|5659.6|155
1704193200000|2024-01-02 11:00:00|5666.1|5660.1|5664.1|5658.1|5666.6|5660.6|5663.1|5657.1|122
1704193500000|2024-01-02 11:05:00|5663.6|5657.6|5660.6|5654.6|5666.6|5660.6|5659.6|5653.6|59
1704193800000|2024-01-02 11:10:00|5660.1|5654.1|5655.1|5649.1|5660.6|5654.6|5655.1|5649.1|27
1704194100000|2024-01-02 11:15:00|5655.6|5649.6|5653.1|5647.1|5655.6|5649.6|5649.6|5643.6|126
1704194400000|2024-01-02 11:20:00|5652.6|5646.6|5649.6|5643.6|5654.1|5648.1|5649.1|5643.1|122
1704194700000|2024-01-02 11:25:00|5650.1|5644.1|5646.1|5640.1|5650.1|5644.1|5645.1|5639.1|55
1704195000000|2024-01-02 11:30:00|5645.6|5639.6|5638.6|5632.6|5646.6|5640.6|5637.1|5631.1|132
1704195300000|2024-01-02 11:35:00|5638.1|5632.1|5638.1|5632.1|5641.1|5635.1|5635.6|5629.6|71
1704195600000|2024-01-02 11:40:00|5638.6|5632.6|5636.1|5630.1|5641.1|5635.1|5636.1|5630.1|94
1704195900000|2024-01-02 11:45:00|5635.6|5629.6|5640.1|5634.1|5641.1|5635.1|5635.1|5629.1|46
1704196200000|2024-01-02 11:50:00|5640.6|5634.6|5639.1|5633.1|5641.1|5635.1|5638.1|5632.1|35
1704196500000|2024-01-02 11:55:00|5639.6|5633.6|5641.1|5635.1|5643.1|5637.1|5639.1|5633.1|56
1704196800000|2024-01-02 12:00:00|5641.6|5635.6|5637.1|5631.1|5642.1|5636.1|5636.6|5630.6|66
1704197100000|2024-01-02 12:05:00|5637.6|5631.6|5639.1|5633.1|5639.1|5633.1|5635.6|5629.6|78
1704197400000|2024-01-02 12:10:00|5638.6|5632.6|5639.1|5633.1|5640.1|5634.1|5637.6|5631.6|50
1704197700000|2024-01-02 12:15:00|5638.6|5632.6|5635.1|5629.1|5639.1|5633.1|5634.1|5628.1|26
1704198000000|2024-01-02 12:20:00|5634.6|5628.6|5637.1|5631.1|5637.1|5631.1|5634.1|5628.1|33
1704198300000|2024-01-02 12:25:00|5638.1|5632.1|5639.6|5633.6|5640.1|5634.1|5638.1|5632.1|55
1704198600000|2024-01-02 12:30:00|5639.1|5633.1|5639.1|5633.1|5640.1|5634.1|5636.1|5630.1|117
1704198900000|2024-01-02 12:35:00|5638.6|5632.6|5633.1|5627.1|5639.1|5633.1|5632.1|5626.1|108
1704199200000|2024-01-02 12:40:00|5633.6|5627.6|5633.1|5627.1|5636.1|5630.1|5632.1|5626.1|144
1704199500000|2024-01-02 12:45:00|5632.6|5626.6|5634.1|5628.1|5635.1|5629.1|5632.6|5626.6|89
1704199800000|2024-01-02 12:50:00|5633.6|5627.6|5633.1|5627.1|5634.1|5628.1|5631.1|5625.1|91
1704200100000|2024-01-02 12:55:00|5633.6|5627.6|5632.1|5626.1|5634.1|5628.1|5628.1|5622.1|362
1704200400000|2024-01-02 13:00:00|5631.6|5625.6|5630.6|5624.6|5632.1|5626.1|5629.1|5623.1|578
1704200700000|2024-01-02 13:05:00|5630.1|5624.1|5627.6|5621.6|5631.1|5625.1|5626.1|5620.1|432
1704201000000|2024-01-02 13:10:00|5628.1|5622.1|5623.6|5617.6|5628.1|5622.1|5622.1|5616.1|211
1704201300000|2024-01-02 13:15:00|5624.1|5618.1|5625.1|5619.1|5627.1|5621.1|5623.1|5617.1|155
1704201600000|2024-01-02 13:20:00|5625.6|5619.6|5622.1|5616.1|5626.1|5620.1|5618.6|5612.6|326
1704201900000|2024-01-02 13:25:00|5621.6|5615.6|5624.1|5618.1|5624.6|5618.6|5621.1|5615.1|305
1704202200000|2024-01-02 13:30:00|5624.6|5618.6|5636.1|5630.1|5637.1|5631.1|5624.1|5618.1|241
1704202500000|2024-01-02 13:35:00|5637.1|5631.1|5634.1|5628.1|5637.1|5631.1|5631.1|5625.1|147
1704202800000|2024-01-02 13:40:00|5634.6|5628.6|5636.1|5630.1|5636.1|5630.1|5632.1|5626.1|87
1704203100000|2024-01-02 13:45:00|5635.6|5629.6|5633.1|5627.1|5636.1|5630.1|5633.1|5627.1|29
1704203400000|2024-01-02 13:50:00|5632.1|5626.1|5633.6|5627.6|5634.1|5628.1|5630.1|5624.1|54
1704203700000|2024-01-02 13:55:00|5634.1|5628.1|5635.1|5629.1|5637.1|5631.1|5633.1|5627.1|48
1704204000000|2024-01-02 14:00:00|5634.6|5628.6|5638.6|5632.6|5641.1|5635.1|5634.6|5628.6|163
1704204300000|2024-01-02 14:05:00|5639.1|5633.1|5636.6|5630.6|5641.6|5635.6|5636.6|5630.6|105
1704204600000|2024-01-02 14:10:00|5636.1|5630.1|5635.1|5629.1|5637.1|5631.1|5631.1|5625.1|54
1704204900000|2024-01-02 14:15:00|5634.6|5628.6|5636.1|5630.1|5637.1|5631.1|5632.6|5626.6|105
1704205200000|2024-01-02 14:20:00|5635.6|5629.6|5636.1|5630.1|5636.6|5630.6|5633.6|5627.6|165
1704205500000|2024-01-02 14:25:00|5635.6|5629.6|5630.1|5624.1|5637.6|5631.6|5629.1|5623.1|71
1704205800000|2024-01-02 14:30:00|5630.6|5624.6|5615.1|5609.1|5635.6|5629.6|5610.1|5604.1|1618
1704206100000|2024-01-02 14:35:00|5614.6|5608.6|5618.1|5612.1|5627.1|5621.1|5612.1|5606.1|852
1704206400000|2024-01-02 14:40:00|5617.6|5611.6|5616.6|5610.6|5621.6|5615.6|5608.1|5602.1|525
1704206700000|2024-01-02 14:45:00|5617.1|5611.1|5619.1|5613.1|5631.1|5625.1|5613.1|5607.1|504
1704207000000|2024-01-02 14:50:00|5618.6|5612.6|5630.1|5624.1|5638.1|5632.1|5617.1|5611.1|821
1704207300000|2024-01-02 14:55:00|5630.6|5624.6|5640.1|5634.1|5640.1|5634.1|5625.6|5619.6|507
1704207600000|2024-01-02 15:00:00|5639.6|5633.6|5636.1|5630.1|5643.6|5637.6|5632.1|5626.1|494
1704207900000|2024-01-02 15:05:00|5635.6|5629.6|5630.1|5624.1|5637.1|5631.1|5625.6|5619.6|301
1704208200000|2024-01-02 15:10:00|5631.1|5625.1|5627.6|5621.6|5633.6|5627.6|5621.6|5615.6|216
1704208500000|2024-01-02 15:15:00|5627.1|5621.1|5617.6|5611.6|5628.6|5622.6|5617.1|5611.1|214
1704208800000|2024-01-02 15:20:00|5617.1|5611.1|5617.6|5611.6|5618.6|5612.6|5613.1|5607.1|428
1704209100000|2024-01-02 15:25:00|5617.1|5611.1|5608.1|5602.1|5619.6|5613.6|5604.6|5598.6|423
1704209400000|2024-01-02 15:30:00|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|5597.1|5591.1|668
1704209700000|2024-01-02 15:35:00|5607.6|5601.6|5600.1|5594.1|5608.1|5602.1|5597.1|5591.1|440
1704210000000|2024-01-02 15:40:00|5599.6|5593.6|5609.1|5603.1|5612.1|5606.1|5597.6|5591.6|484
1704210300000|2024-01-02 15:45:00|5608.6|5602.6|5601.1|5595.1|5608.6|5602.6|5600.1|5594.1|162
1704210600000|2024-01-02 15:50:00|5600.6|5594.6|5608.1|5602.1|5610.6|5604.6|5599.6|5593.6|139
1704210900000|2024-01-02 15:55:00|5607.6|5601.6|5611.1|5605.1|5613.1|5607.1|5607.1|5601.1|94
1704211200000|2024-01-02 16:00:00|5611.6|5605.6|5618.6|5612.6|5619.1|5613.1|5608.6|5602.6|129
1704211500000|2024-01-02 16:05:00|5618.1|5612.1|5625.1|5619.1|5625.1|5619.1|5615.1|5609.1|257
1704211800000|2024-01-02 16:10:00|5625.6|5619.6|5619.1|5613.1|5632.1|5626.1|5617.1|5611.1|337
1704212100000|2024-01-02 16:15:00|5619.6|5613.6|5619.6|5613.6|5624.1|5618.1|5618.1|5612.1|92
1704212400000|2024-01-02 16:20:00|5619.1|5613.1|5619.1|5613.1|5620.6|5614.6|5616.1|5610.1|145
1704212700000|2024-01-02 16:25:00|5620.1|5614.1|5620.1|5614.1|5622.6|5616.6|5616.6|5610.6|211
1704213000000|2024-01-02 16:30:00|5619.6|5613.6|5618.1|5612.1|5620.1|5614.1|5615.1|5609.1|233
1704213300000|2024-01-02 16:35:00|5617.6|5611.6|5617.1|5611.1|5621.6|5615.6|5615.1|5609.1|310
1704213600000|2024-01-02 16:40:00|5616.6|5610.6|5618.1|5612.1|5619.1|5613.1|5615.6|5609.6|74
1704213900000|2024-01-02 16:45:00|5619.1|5613.1|5625.6|5619.6|5627.1|5621.1|5619.1|5613.1|170
1704214200000|2024-01-02 16:50:00|5625.1|5619.1|5625.1|5619.1|5630.1|5624.1|5625.1|5619.1|170
1704214500000|2024-01-02 16:55:00|5625.6|5619.6|5626.6|5620.6|5628.1|5622.1|5625.1|5619.1|68
1704214800000|2024-01-02 17:00:00|5627.6|5621.6|5624.6|5618.6|5627.6|5621.6|5623.6|5617.6|66
1704215100000|2024-01-02 17:05:00|5623.6|5617.6|5622.6|5616.6|5624.6|5618.6|5622.6|5616.6|44
1704215400000|2024-01-02 17:10:00|5624.6|5618.6|5624.6|5618.6|5625.6|5619.6|5621.6|5615.6|61
1704215700000|2024-01-02 17:15:00|5623.6|5617.6|5622.6|5616.6|5623.6|5617.6|5619.6|5613.6|67
1704216000000|2024-01-02 17:20:00|5623.6|5617.6|5620.6|5614.6|5623.6|5617.6|5619.6|5613.6|34
1704216300000|2024-01-02 17:25:00|5621.6|5615.6|5620.6|5614.6|5621.6|5615.6|5619.6|5613.6|38
1704216600000|2024-01-02 17:30:00|5621.6|5615.6|5623.6|5617.6|5624.6|5618.6|5620.6|5614.6|33
1704216900000|2024-01-02 17:35:00|5624.6|5618.6|5624.6|5618.6|5625.6|5619.6|5623.6|5617.6|43
1704217200000|2024-01-02 17:40:00|5623.6|5617.6|5625.6|5619.6|5625.6|5619.6|5622.6|5616.6|37
1704217500000|2024-01-02 17:45:00|5624.6|5618.6|5620.6|5614.6|5624.6|5618.6|5619.6|5613.6|62
1704217800000|2024-01-02 17:50:00|5621.6|5615.6|5619.6|5613.6|5621.6|5615.6|5618.6|5612.6|38
1704218100000|2024-01-02 17:55:00|5618.6|5612.6|5620.6|5614.6|5621.6|5615.6|5617.6|5611.6|33
1704218400000|2024-01-02 18:00:00|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|5618.6|5612.6|7
1704218700000|2024-01-02 18:05:00|5618.6|5612.6|5613.6|5607.6|5618.6|5612.6|5613.6|5607.6|45
1704219000000|2024-01-02 18:10:00|5615.6|5609.6|5618.6|5612.6|5618.6|5612.6|5615.6|5609.6|49
1704219300000|2024-01-02 18:15:00|5617.6|5611.6|5618.6|5612.6|5618.6|5612.6|5615.6|5609.6|43
1704219600000|2024-01-02 18:20:00|5619.6|5613.6|5618.6|5612.6|5620.6|5614.6|5618.6|5612.6|25
1704219900000|2024-01-02 18:25:00|5620.6|5614.6|5615.6|5609.6|5621.6|5615.6|5615.6|5609.6|23
1704220200000|2024-01-02 18:30:00|5616.6|5610.6|5618.6|5612.6|5619.6|5613.6|5615.6|5609.6|70
1704220500000|2024-01-02 18:35:00|5619.6|5613.6|5619.6|5613.6|5621.6|5615.6|5617.6|5611.6|186
1704220800000|2024-01-02 18:40:00|5620.6|5614.6|5618.6|5612.6|5621.6|5615.6|5615.6|5609.6|265
1704221100000|2024-01-02 18:45:00|5617.6|5611.6|5617.6|5611.6|5619.6|5613.6|5616.6|5610.6|288
1704221400000|2024-01-02 18:50:00|5616.6|5610.6|5617.6|5611.6|5619.6|5613.6|5614.6|5608.6|242
1704221700000|2024-01-02 18:55:00|5616.6|5610.6|5621.2|5603.2|5621.2|5610.6|5612.6|5603.2|270
1704222000000|2024-01-02 19:00:00|5621.1|5603.1|5615.3|5597.3|5621.2|5603.2|5615.3|5597.3|0
1704222300000|2024-01-02 19:05:00|5615.4|5597.4|5610.7|5592.7|5616.3|5598.3|5608.5|5590.5|0
1704222600000|2024-01-02 19:10:00|5610.6|5592.6|5615.4|5597.4|5616.6|5598.6|5610.6|5592.6|0
1704222900000|2024-01-02 19:15:00|5614.5|5596.5|5611.6|5593.6|5614.5|5596.5|5611.5|5593.5|0
1704223200000|2024-01-02 19:20:00|5611.5|5593.5|5604.1|5586.1|5611.8|5593.8|5603.8|5585.8|0
1704223500000|2024-01-02 19:25:00|5604.2|5586.2|5608.1|5590.1|5608.3|5590.3|5604.1|5586.1|0
1704223800000|2024-01-02 19:30:00|5608.2|5590.2|5602.5|5584.5|5608.6|5590.6|5600.7|5582.7|0
1704224100000|2024-01-02 19:35:00|5602.6|5584.6|5602.1|5584.1|5605.2|5587.2|5602.1|5584.1|0
1704224400000|2024-01-02 19:40:00|5602|5584|5603.9|5585.9|5604.8|5586.8|5600.2|5582.2|0
1704224700000|2024-01-02 19:45:00|5603.8|5585.8|5602.6|5584.6|5604.9|5586.9|5602.6|5584.6|0
1704225000000|2024-01-02 19:50:00|5602.7|5584.7|5602.1|5584.1|5602.9|5584.9|5601.9|5583.9|0
1704225300000|2024-01-02 19:55:00|5602|5584|5600.8|5582.8|5602.2|5584.2|5600.8|5582.8|0
1704225600000|2024-01-02 20:00:00|5600.9|5582.9|5596.4|5578.4|5601.5|5583.5|5596.4|5578.4|0
1704225900000|2024-01-02 20:05:00|5596.5|5578.5|5600.4|5582.4|5600.6|5582.6|5596.4|5578.4|0
1704226200000|2024-01-02 20:10:00|5600.5|5582.5|5600.8|5582.8|5602.8|5584.8|5600.4|5582.4|0
1704226500000|2024-01-02 20:15:00|5600.7|5582.7|5600.5|5582.5|5601.6|5583.6|5599.7|5581.7|0
1704226800000|2024-01-02 20:20:00|5600.4|5582.4|5599.5|5581.5|5600.6|5582.6|5599.1|5581.1|0
1704227100000|2024-01-02 20:25:00|5599.4|5581.4|5599.8|5581.8|5599.8|5581.8|5599.1|5581.1|0
1704227400000|2024-01-02 20:30:00|5599.7|5581.7|5599.8|5581.8|5600.3|5582.3|5599.7|5581.7|0
1704227700000|2024-01-02 20:35:00|5599.7|5581.7|5597.7|5579.7|5599.8|5581.8|5596.8|5578.8|0
1704228000000|2024-01-02 20:40:00|5597.6|5579.6|5598.1|5580.1|5598.5|5580.5|5597.6|5579.6|0
1704228300000|2024-01-02 20:45:00|5598.2|5580.2|5598.6|5580.6|5600.1|5582.1|5597.2|5579.2|0
1704228600000|2024-01-02 20:50:00|5598.7|5580.7|5605.2|5587.2|5607.3|5589.3|5598.7|5580.7|0
1704228900000|2024-01-02 20:55:00|5605.3|5587.3|5609.3|5591.3|5611.5|5593.5|5603.6|5585.6|0
1704229200000|2024-01-02 21:00:00|5609.2|5591.2|5608.9|5590.9|5610.1|5592.1|5607.2|5589.2|0
1704229500000|2024-01-02 21:05:00|5609.4|5591.4|5609.1|5591.1|5610.1|5592.1|5608.9|5590.9|0
1704229800000|2024-01-02 21:10:00|5609.3|5591.3|5608.9|5590.9|5609.9|5591.9|5608.7|5590.7|0
1704230100000|2024-01-02 21:15:00|5609.1|5591.1|5608.5|5590.5|5609.2|5591.2|5608.3|5590.3|0
1704230400000|2024-01-02 21:20:00|5608.7|5590.7|5608.5|5590.5|5608.7|5590.7|5608.3|5590.3|0
1704230700000|2024-01-02 21:25:00|5608.7|5590.7|5608.3|5590.3|5608.9|5590.9|5608.3|5590.3|0
1704231000000|2024-01-02 21:30:00|5608.2|5590.2|5608.7|5590.7|5608.7|5590.7|5608.2|5590.2|0
1704231300000|2024-01-02 21:35:00|5608.9|5590.9|5608.7|5590.7|5609.3|5591.3|5608.5|5590.5|0
1704231600000|2024-01-02 21:40:00|5608.9|5590.9|5609.5|5591.5|5609.5|5591.5|5608.7|5590.7|0
1704231900000|2024-01-02 21:45:00|5609.6|5591.6|5609.9|5591.9|5610.1|5592.1|5609.5|5591.5|0
1704232200000|2024-01-02 21:50:00|5609.8|5591.8|5609.7|5591.7|5610.3|5592.3|5609.5|5591.5|0
1704232500000|2024-01-02 21:55:00|5609.5|5591.5|5609.6|5591.6|5609.7|5591.7|5609.3|5591.3|0
1704232800000|2024-01-02 22:00:00|5609.5|5591.5|5609.2|5591.2|5609.5|5591.5|5609.2|5591.2|0
1704233700000|2024-01-02 22:15:00|5609.3|5591.3|5609.5|5591.5|5609.5|5591.5|5609.3|5591.3|0
1704234000000|2024-01-02 22:20:00|5609.6|5591.6|5609.5|5591.5|5609.6|5591.6|5609.5|5591.5|0
1704234300000|2024-01-02 22:25:00|5609.4|5591.4|5609.7|5591.7|5609.7|5591.7|5609.4|5591.4|0
1704234600000|2024-01-02 22:30:00|5609.6|5591.6|5609.6|5591.6|5609.6|5591.6|5609.5|5591.5|0
1704234900000|2024-01-02 22:35:00|5609.7|5591.7|5609.6|5591.6|5609.7|5591.7|5609.6|5591.6|0
1704235200000|2024-01-02 22:40:00|5609.5|5591.5|5609.5|5591.5|5609.5|5591.5|5609.5|5591.5|0
1704235500000|2024-01-02 22:45:00|5609.6|5591.6|5609.5|5591.5|5609.6|5591.6|5609.5|5591.5|0
1704235800000|2024-01-02 22:50:00|5609.6|5591.6|5609.6|5591.6|5609.6|5591.6|5609.5|5591.5|0
1704236100000|2024-01-02 22:55:00|5609.8|5591.8|5609.9|5591.9|5610.2|5592.2|5609.7|5591.7|0
1704236400000|2024-01-02 23:00:00|5610.7|5592.7|5610.9|5592.9|5611.2|5593.2|5609.7|5591.7|0
1704236700000|2024-01-02 23:05:00|5610.7|5592.7|5610.7|5592.7|5610.9|5592.9|5610.5|5592.5|0
1704237000000|2024-01-02 23:10:00|5610.9|5592.9|5609.9|5591.9|5610.9|5592.9|5609.7|5591.7|0
1704237300000|2024-01-02 23:15:00|5609.8|5591.8|5608.8|5590.8|5610|5592|5608.8|5590.8|0
1704237600000|2024-01-02 23:20:00|5608.9|5590.9|5608.8|5590.8|5609.6|5591.6|5608.4|5590.4|0
1704237900000|2024-01-02 23:25:00|5608.6|5590.6|5608.8|5590.8|5609.2|5591.2|5608.4|5590.4|0
1704238200000|2024-01-02 23:30:00|5608.9|5590.9|5609.2|5591.2|5609.2|5591.2|5608.8|5590.8|0
1704238500000|2024-01-02 23:35:00|5609.3|5591.3|5609.4|5591.4|5609.4|5591.4|5609.2|5591.2|0
1704238800000|2024-01-02 23:40:00|5610.4|5592.4|5612.3|5594.3|5612.5|5594.5|5610.4|5592.4|0
1704239100000|2024-01-02 23:45:00|5612.1|5594.1|5612.5|5594.5|5612.5|5594.5|5611.9|5593.9|0
1704239400000|2024-01-02 23:50:00|5612.3|5594.3|5612.5|5594.5|5612.5|5594.5|5612.3|5594.3|0
1704239700000|2024-01-02 23:55:00|5612.6|5594.6|5612.6|5594.6|5612.6|5594.6|5612.5|5594.5|0
1704240000000|2024-01-03 00:00:00|5612.8|5594.8|5612.5|5594.5|5612.8|5594.8|5612.1|5594.1|0
1704240300000|2024-01-03 00:05:00|5612.4|5594.4|5612.3|5594.3|5612.5|5594.5|5612.1|5594.1|0
1704240600000|2024-01-03 00:10:00|5612.4|5594.4|5612.6|5594.6|5612.6|5594.6|5612.1|5594.1|0
1704240900000|2024-01-03 00:15:00|5612.7|5594.7|5612.2|5594.2|5612.8|5594.8|5612.2|5594.2|0
1704241200000|2024-01-03 00:20:00|5612.4|5594.4|5612.7|5594.7|5613|5595|5612.2|5594.2|0
1704241500000|2024-01-03 00:25:00|5612.8|5594.8|5612.5|5594.5|5613|5595|5612.5|5594.5|0
1704241800000|2024-01-03 00:30:00|5612.4|5594.4|5612.8|5594.8|5612.8|5594.8|5612.2|5594.2|0
1704242100000|2024-01-03 00:35:00|5612.7|5594.7|5611.8|5593.8|5612.9|5594.9|5611.8|5593.8|0
1704242400000|2024-01-03 00:40:00|5612|5594|5611.2|5593.2|5612|5594|5611|5593|0
1704242700000|2024-01-03 00:45:00|5611.3|5593.3|5611.1|5593.1|5611.3|5593.3|5611.1|5593.1|0
1704243000000|2024-01-03 00:50:00|5611.2|5593.2|5611|5593|5611.2|5593.2|5610.3|5592.3|0
1704243300000|2024-01-03 00:55:00|5610.9|5592.9|5610.8|5592.8|5611.1|5593.1|5610.7|5592.7|0
1704243600000|2024-01-03 01:00:00|5610.6|5592.6|5610.9|5592.9|5611.7|5593.7|5610.5|5592.5|0
1704243900000|2024-01-03 01:05:00|5611|5593|5616.1|5598.1|5616.2|5598.2|5611|5593|0
1704244200000|2024-01-03 01:10:00|5616|5598|5615.6|5597.6|5616|5598|5615.4|5597.4|0
1704244500000|2024-01-03 01:15:00|5615.5|5597.5|5611.5|5605.5|5615.5|5606.5|5591.5|5585.5|2079
1704244800000|2024-01-03 01:20:00|5612.5|5606.5|5611.5|5605.5|5622.5|5616.5|5611.5|5605.5|1150
1704245100000|2024-01-03 01:25:00|5614.5|5608.5|5615.5|5609.5|5625.5|5619.5|5611.5|5605.5|2055
1704245400000|2024-01-03 01:30:00|5617.5|5611.5|5627.5|5621.5|5636.5|5630.5|5603.5|5597.5|5795
1704245700000|2024-01-03 01:35:00|5629.5|5623.5|5612.5|5606.5|5633.5|5627.5|5611.5|5605.5|2510
1704246000000|2024-01-03 01:40:00|5611.5|5605.5|5617.5|5611.5|5620.5|5614.5|5607.5|5601.5|1611
1704246300000|2024-01-03 01:45:00|5616.5|5610.5|5626.5|5620.5|5633.5|5627.5|5613.5|5607.5|1616
1704246600000|2024-01-03 01:50:00|5625.5|5619.5|5625.5|5619.5|5633.5|5627.5|5623.5|5617.5|1288
1704246900000|2024-01-03 01:55:00|5623.5|5617.5|5612.5|5606.5|5623.5|5617.5|5610.5|5604.5|1143
1704247200000|2024-01-03 02:00:00|5613.5|5607.5|5634.5|5628.5|5634.5|5628.5|5611.5|5605.5|1089
1704247500000|2024-01-03 02:05:00|5633.5|5627.5|5621.5|5615.5|5633.5|5627.5|5621.5|5615.5|918
1704247800000|2024-01-03 02:10:00|5620.5|5614.5|5617.5|5611.5|5621.5|5615.5|5616.5|5610.5|908
1704248100000|2024-01-03 02:15:00|5618.5|5612.5|5614.5|5608.5|5619.5|5613.5|5607.5|5601.5|872
1704248400000|2024-01-03 02:20:00|5612.5|5606.5|5609.5|5603.5|5617.5|5611.5|5609.5|5603.5|2984
1704248700000|2024-01-03 02:25:00|5610.5|5604.5|5618.5|5612.5|5618.5|5612.5|5609.5|5603.5|580
1704249000000|2024-01-03 02:30:00|5619.5|5613.5|5619.5|5613.5|5622.5|5616.5|5615.5|5609.5|424
1704249300000|2024-01-03 02:35:00|5618.5|5612.5|5616.5|5610.5|5620.5|5614.5|5615.5|5609.5|842
1704249600000|2024-01-03 02:40:00|5617.5|5611.5|5619.5|5613.5|5619.5|5613.5|5615.5|5609.5|520
1704249900000|2024-01-03 02:45:00|5618.5|5612.5|5624.5|5618.5|5625.5|5619.5|5615.5|5609.5|1225
1704250200000|2024-01-03 02:50:00|5623.5|5617.5|5619.5|5613.5|5623.5|5617.5|5616.5|5610.5|418
1704250500000|2024-01-03 02:55:00|5618.5|5612.5|5632.5|5626.5|5634.5|5628.5|5617.5|5611.5|677
1704250800000|2024-01-03 03:00:00|5633.5|5627.5|5624.5|5618.5|5634.5|5628.5|5623.5|5617.5|472
1704251100000|2024-01-03 03:05:00|5623.5|5617.5|5614.5|5608.5|5627.5|5621.5|5613.5|5607.5|426
1704251400000|2024-01-03 03:10:00|5613.5|5607.5|5614.5|5608.5|5618.5|5612.5|5611.5|5605.5|452
1704251700000|2024-01-03 03:15:00|5615.5|5609.5|5611.5|5605.5|5617.5|5611.5|5609.5|5603.5|437
1704252000000|2024-01-03 03:20:00|5612.5|5606.5|5606.5|5600.5|5614.5|5608.5|5604.5|5598.5|731
1704252300000|2024-01-03 03:25:00|5605.5|5599.5|5606.5|5600.5|5609.5|5603.5|5604.5|5598.5|854
1704252600000|2024-01-03 03:30:00|5607.5|5601.5|5610.5|5604.5|5612.5|5606.5|5607.5|5601.5|350
1704252900000|2024-01-03 03:35:00|5609.5|5603.5|5603.5|5597.5|5609.5|5603.5|5603.5|5597.5|723
1704253200000|2024-01-03 03:40:00|5604.5|5598.5|5605.5|5599.5|5606.5|5600.5|5601.5|5595.5|980
1704253500000|2024-01-03 03:45:00|5604.5|5598.5|5606.5|5600.5|5607.5|5601.5|5602.5|5596.5|435
1704253800000|2024-01-03 03:50:00|5605.5|5599.5|5605.5|5599.5|5607.5|5601.5|5602.5|5596.5|468
1704254100000|2024-01-03 03:55:00|5606.5|5600.5|5607.5|5601.5|5610.5|5604.5|5606.5|5600.5|416
1704254400000|2024-01-03 04:00:00|5613.5|5595.5|5613.3|5595.3|5613.7|5595.7|5613.3|5595.3|6
1704254700000|2024-01-03 04:05:00|5613.4|5595.4|5613.5|5595.5|5613.5|5595.5|5613.3|5595.3|0
1704255000000|2024-01-03 04:10:00|5613.3|5595.3|5613.5|5595.5|5613.6|5595.6|5613.3|5595.3|0
1704255300000|2024-01-03 04:15:00|5613.4|5595.4|5613.3|5595.3|5613.4|5595.4|5613.3|5595.3|0
1704255600000|2024-01-03 04:20:00|5613.5|5595.5|5613.5|5595.5|5613.6|5595.6|5613.5|5595.5|0
1704255900000|2024-01-03 04:25:00|5613.3|5595.3|5615.5|5597.5|5615.9|5597.9|5613.3|5595.3|0
1704256200000|2024-01-03 04:30:00|5615.7|5597.7|5615.1|5597.1|5615.7|5597.7|5615.1|5597.1|0
1704256500000|2024-01-03 04:35:00|5615|5597|5615|5597|5615.1|5597.1|5614.8|5596.8|0
1704256800000|2024-01-03 04:40:00|5614.8|5596.8|5615|5597|5615|5597|5614.5|5596.5|0
1704257100000|2024-01-03 04:45:00|5614.8|5596.8|5614.8|5596.8|5615|5597|5614.5|5596.5|0
1704257400000|2024-01-03 04:50:00|5614.9|5596.9|5614.5|5596.5|5614.9|5596.9|5614.5|5596.5|0
1704257700000|2024-01-03 04:55:00|5614.4|5596.4|5614.5|5596.5|5614.8|5596.8|5614.4|5596.4|0
1704258000000|2024-01-03 05:00:00|5614.6|5596.6|5610.5|5604.5|5614.6|5607.5|5603.5|5596.6|908
1704258300000|2024-01-03 05:05:00|5609.5|5603.5|5621.5|5615.5|5623.5|5617.5|5609.5|5603.5|903
1704258600000|2024-01-03 05:10:00|5622.5|5616.5|5618.5|5612.5|5628.5|5622.5|5618.5|5612.5|801
1704258900000|2024-01-03 05:15:00|5617.5|5611.5|5614.5|5608.5|5621.5|5615.5|5613.5|5607.5|569
1704259200000|2024-01-03 05:20:00|5613.5|5607.5|5613.5|5607.5|5617.5|5611.5|5612.5|5606.5|862
1704259500000|2024-01-03 05:25:00|5614.5|5608.5|5618.5|5612.5|5622.5|5616.5|5612.5|5606.5|602
1704259800000|2024-01-03 05:30:00|5617.5|5611.5|5617.5|5611.5|5623.5|5617.5|5616.5|5610.5|378
1704260100000|2024-01-03 05:35:00|5618.5|5612.5|5625.5|5619.5|5635.5|5629.5|5618.5|5612.5|1117
1704260400000|2024-01-03 05:40:00|5624.5|5618.5|5614.5|5608.5|5624.5|5618.5|5613.5|5607.5|426
1704260700000|2024-01-03 05:45:00|5613.5|5607.5|5614.5|5608.5|5616.5|5610.5|5611.5|5605.5|758
1704261000000|2024-01-03 05:50:00|5615.5|5609.5|5615.5|5609.5|5618.5|5612.5|5613.5|5607.5|632
1704261300000|2024-01-03 05:55:00|5614.5|5608.5|5613.5|5607.5|5618.5|5612.5|5612.5|5606.5|499
1704261600000|2024-01-03 06:00:00|5612.5|5606.5|5618.5|5612.5|5621.5|5615.5|5610.5|5604.5|485
1704261900000|2024-01-03 06:05:00|5617.5|5611.5|5618.5|5612.5|5621.5|5615.5|5616.5|5610.5|269
1704262200000|2024-01-03 06:10:00|5619.5|5613.5|5622.5|5616.5|5622.5|5616.5|5617.5|5611.5|574
1704262500000|2024-01-03 06:15:00|5621.5|5615.5|5626.5|5620.5|5628.5|5622.5|5620.5|5614.5|550
1704262800000|2024-01-03 06:20:00|5625.5|5619.5|5628.5|5622.5|5629.5|5623.5|5624.5|5618.5|628
1704263100000|2024-01-03 06:25:00|5629.5|5623.5|5639.5|5633.5|5641.5|5635.5|5628.5|5622.5|1538
1704263400000|2024-01-03 06:30:00|5638.5|5632.5|5631.5|5625.5|5638.5|5632.5|5631.5|5625.5|801
1704263700000|2024-01-03 06:35:00|5632.5|5626.5|5626.5|5620.5|5634.5|5628.5|5624.5|5618.5|555
1704264000000|2024-01-03 06:40:00|5625.5|5619.5|5625.5|5619.5|5629.5|5623.5|5624.5|5618.5|407
1704264300000|2024-01-03 06:45:00|5624.5|5618.5|5631.5|5625.5|5631.5|5625.5|5624.5|5618.5|421
1704264600000|2024-01-03 06:50:00|5632.5|5626.5|5629.5|5623.5|5633.5|5627.5|5628.5|5622.5|340
1704264900000|2024-01-03 06:55:00|5630.5|5624.5|5635.5|5629.5|5635.5|5629.5|5629.5|5623.5|365
1704265200000|2024-01-03 07:00:00|5634.5|5628.5|5633.5|5627.5|5638.5|5632.5|5633.5|5627.5|668
1704265500000|2024-01-03 07:05:00|5634.5|5628.5|5633.5|5627.5|5634.5|5628.5|5629.5|5623.5|313
1704265800000|2024-01-03 07:10:00|5634.5|5628.5|5631.5|5625.5|5634.5|5628.5|5631.5|5625.5|270
1704266100000|2024-01-03 07:15:00|5632.5|5626.5|5632.5|5626.5|5633.5|5627.5|5628.5|5622.5|548
1704266400000|2024-01-03 07:20:00|5633.5|5627.5|5635.5|5629.5|5638.5|5632.5|5633.5|5627.5|278
1704266700000|2024-01-03 07:25:00|5634.5|5628.5|5631.5|5625.5|5635.5|5629.5|5630.5|5624.5|872
1704267000000|2024-01-03 07:30:00|5630.5|5624.5|5628.5|5622.5|5632.5|5626.5|5627.5|5621.5|1013
1704267300000|2024-01-03 07:35:00|5629.5|5623.5|5625.5|5619.5|5636.5|5630.5|5625.5|5619.5|2473
1704267600000|2024-01-03 07:40:00|5626.5|5620.5|5624.5|5618.5|5626.5|5620.5|5621.5|5615.5|1004
1704267900000|2024-01-03 07:45:00|5625.5|5619.5|5629.5|5623.5|5636.5|5630.5|5624.5|5618.5|3240
1704268200000|2024-01-03 07:50:00|5630.5|5624.5|5622.5|5616.5|5631.5|5625.5|5622.5|5616.5|1220
1704268500000|2024-01-03 07:55:00|5623.5|5617.5|5626.5|5620.5|5628.5|5622.5|5622.5|5616.5|1302
1704268800000|2024-01-03 08:00:00|5625.5|5619.5|5627.5|5621.5|5630.5|5624.5|5625.5|5619.5|1415
1704269100000|2024-01-03 08:05:00|5626.5|5620.5|5629.5|5623.5|5632.5|5626.5|5624.5|5618.5|2509
1704269400000|2024-01-03 08:10:00|5630.5|5624.5|5631.5|5625.5|5633.5|5627.5|5629.5|5623.5|3255
1704269700000|2024-01-03 08:15:00|5630.5|5624.5|5630.5|5624.5|5634.5|5628.5|5629.5|5623.5|3042
1704270000000|2024-01-03 08:20:00|5631.5|5625.5|5628.5|5622.5|5632.5|5626.5|5626.5|5620.5|1908
1704270300000|2024-01-03 08:25:00|5627.5|5621.5|5621.5|5615.5|5628.5|5622.5|5620.5|5614.5|1146
1704270600000|2024-01-03 08:30:00|5627.5|5609.5|5628.4|5610.4|5629.9|5611.9|5627.3|5609.3|133
1704270900000|2024-01-03 08:35:00|5628.5|5610.5|5630.8|5612.8|5631.6|5613.6|5628.5|5610.5|0
1704271200000|2024-01-03 08:40:00|5630.9|5612.9|5630|5612|5631.4|5613.4|5629.1|5611.1|0
1704271500000|2024-01-03 08:45:00|5630.2|5612.2|5629.2|5611.2|5630.8|5612.8|5629|5611|0
1704271800000|2024-01-03 08:50:00|5629.3|5611.3|5627.3|5609.3|5629.6|5611.6|5627.1|5609.1|0
1704272100000|2024-01-03 08:55:00|5627.1|5609.1|5627.2|5609.2|5627.9|5609.9|5626.9|5608.9|0
1704272400000|2024-01-03 09:00:00|5627.5|5609.5|5626.2|5608.2|5628.2|5610.2|5626.2|5608.2|0
1704272700000|2024-01-03 09:05:00|5626.3|5608.3|5624.5|5606.5|5626.7|5608.7|5624.1|5606.1|0
1704273000000|2024-01-03 09:10:00|5624.7|5606.7|5624|5606|5625.4|5607.4|5623.9|5605.9|0
1704273300000|2024-01-03 09:15:00|5604.5|5598.5|5608.5|5602.5|5611.5|5605.5|5604.5|5598.5|376
1704273600000|2024-01-03 09:20:00|5609.5|5603.5|5609.5|5603.5|5611.5|5605.5|5607.5|5601.5|96
1704273900000|2024-01-03 09:25:00|5608.5|5602.5|5609.5|5603.5|5609.5|5603.5|5606.5|5600.5|70
1704274200000|2024-01-03 09:30:00|5612.5|5606.5|5609.5|5603.5|5612.5|5606.5|5608.5|5602.5|60
1704274500000|2024-01-03 09:35:00|5610.5|5604.5|5611.5|5605.5|5611.5|5605.5|5609.5|5603.5|36
1704274800000|2024-01-03 09:40:00|5610.5|5604.5|5604.5|5598.5|5610.5|5604.5|5604.5|5598.5|48
1704275100000|2024-01-03 09:45:00|5605.5|5599.5|5601.5|5595.5|5605.5|5599.5|5600.5|5594.5|80
1704275400000|2024-01-03 09:50:00|5600.5|5594.5|5599.5|5593.5|5601.5|5595.5|5598.5|5592.5|122
1704275700000|2024-01-03 09:55:00|5600.5|5594.5|5598.5|5592.5|5600.5|5594.5|5598.5|5592.5|51
1704276000000|2024-01-03 10:00:00|5597.5|5591.5|5599.5|5593.5|5601.5|5595.5|5596.5|5590.5|201
1704276300000|2024-01-03 10:05:00|5598.5|5592.5|5593.5|5587.5|5598.5|5592.5|5593.5|5587.5|54
1704276600000|2024-01-03 10:10:00|5594.5|5588.5|5596.5|5590.5|5598.5|5592.5|5594.5|5588.5|91
1704276900000|2024-01-03 10:15:00|5597.5|5591.5|5598.5|5592.5|5598.5|5592.5|5594.5|5588.5|19
1704277200000|2024-01-03 10:20:00|5599.5|5593.5|5598.5|5592.5|5599.5|5593.5|5598.5|5592.5|11
1704277500000|2024-01-03 10:25:00|5597.5|5591.5|5595.5|5589.5|5597.5|5591.5|5595.5|5589.5|79
1704277800000|2024-01-03 10:30:00|5597.5|5591.5|5600.5|5594.5|5600.5|5594.5|5596.5|5590.5|27
1704278100000|2024-01-03 10:35:00|5601.5|5595.5|5599.5|5593.5|5601.5|5595.5|5597.5|5591.5|34
1704278400000|2024-01-03 10:40:00|5600.5|5594.5|5601.5|5595.5|5601.5|5595.5|5600.5|5594.5|44
1704278700000|2024-01-03 10:45:00|5600.5|5594.5|5599.5|5593.5|5600.5|5594.5|5597.5|5591.5|34
1704279000000|2024-01-03 10:50:00|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|9
1704279300000|2024-01-03 10:55:00|5599.5|5593.5|5597.5|5591.5|5599.5|5593.5|5597.5|5591.5|68
1704279600000|2024-01-03 11:00:00|5597|5591|5598|5592|5600|5594|5597|5591|99
1704279900000|2024-01-03 11:05:00|5597.5|5591.5|5599|5593|5600|5594|5597|5591|106
1704280200000|2024-01-03 11:10:00|5599.5|5593.5|5598|5592|5600|5594|5597|5591|55
1704280500000|2024-01-03 11:15:00|5597.5|5591.5|5593.5|5587.5|5598|5592|5590|5584|342
1704280800000|2024-01-03 11:20:00|5594|5588|5591|5585|5596|5590|5590.5|5584.5|54
1704281100000|2024-01-03 11:25:00|5590|5584|5590|5584|5592|5586|5590|5584|58
1704281400000|2024-01-03 11:30:00|5590.5|5584.5|5591|5585|5591|5585|5589|5583|61
1704281700000|2024-01-03 11:35:00|5590|5584|5588.5|5582.5|5591|5585|5585.5|5579.5|89
1704282000000|2024-01-03 11:40:00|5589|5583|5587|5581|5589|5583|5586.5|5580.5|102
1704282300000|2024-01-03 11:45:00|5588|5582|5589|5583|5590|5584|5587.5|5581.5|22
1704282600000|2024-01-03 11:50:00|5588.5|5582.5|5585.5|5579.5|5588.5|5582.5|5585|5579|48
1704282900000|2024-01-03 11:55:00|5585|5579|5589|5583|5589.5|5583.5|5584.5|5578.5|158
1704283200000|2024-01-03 12:00:00|5588.5|5582.5|5586|5580|5589|5583|5586|5580|33
1704283500000|2024-01-03 12:05:00|5586.5|5580.5|5585|5579|5586.5|5580.5|5581.5|5575.5|131
1704283800000|2024-01-03 12:10:00|5585.5|5579.5|5584|5578|5586|5580|5584|5578|30
1704284100000|2024-01-03 12:15:00|5584.5|5578.5|5585|5579|5587.5|5581.5|5584.5|5578.5|99
1704284400000|2024-01-03 12:20:00|5584|5578|5583.5|5577.5|5586|5580|5583|5577|40
1704284700000|2024-01-03 12:25:00|5584|5578|5582|5576|5584|5578|5580.5|5574.5|124
1704285000000|2024-01-03 12:30:00|5582.5|5576.5|5582.5|5576.5|5585|5579|5581|5575|71
1704285300000|2024-01-03 12:35:00|5583|5577|5582|5576|5583|5577|5581|5575|45
1704285600000|2024-01-03 12:40:00|5581.5|5575.5|5583|5577|5584|5578|5581.5|5575.5|66
1704285900000|2024-01-03 12:45:00|5582|5576|5583|5577|5584|5578|5582|5576|44
1704286200000|2024-01-03 12:50:00|5582|5576|5585.5|5579.5|5587|5581|5582|5576|109
1704286500000|2024-01-03 12:55:00|5585|5579|5586|5580|5586|5580|5584|5578|33
1704286800000|2024-01-03 13:00:00|5585|5579|5585|5579|5587|5581|5584|5578|44
1704287100000|2024-01-03 13:05:00|5585.5|5579.5|5585|5579|5586|5580|5585|5579|40
1704287400000|2024-01-03 13:10:00|5585.5|5579.5|5589|5583|5589|5583|5585|5579|67
1704287700000|2024-01-03 13:15:00|5589.5|5583.5|5591.5|5585.5|5594|5588|5588|5582|60
1704288000000|2024-01-03 13:20:00|5591|5585|5589|5583|5592|5586|5588|5582|18
1704288300000|2024-01-03 13:25:00|5589.5|5583.5|5595|5589|5595|5589|5589|5583|124
1704288600000|2024-01-03 13:30:00|5594.5|5588.5|5595|5589|5596|5590|5593|5587|88
1704288900000|2024-01-03 13:35:00|5595.5|5589.5|5596|5590|5597|5591|5594.5|5588.5|14
1704289200000|2024-01-03 13:40:00|5595.5|5589.5|5593|5587|5596|5590|5593|5587|110
1704289500000|2024-01-03 13:45:00|5593.5|5587.5|5592|5586|5593.5|5587.5|5591.5|5585.5|52
1704289800000|2024-01-03 13:50:00|5592.5|5586.5|5591.5|5585.5|5594.5|5588.5|5591|5585|48
1704290100000|2024-01-03 13:55:00|5592|5586|5590|5584|5592|5586|5588|5582|47
1704290400000|2024-01-03 14:00:00|5589|5583|5589|5583|5592.5|5586.5|5588|5582|19
1704290700000|2024-01-03 14:05:00|5588|5582|5586|5580|5588|5582|5585|5579|57
1704291000000|2024-01-03 14:10:00|5586.5|5580.5|5585|5579|5587|5581|5585|5579|21
1704291300000|2024-01-03 14:15:00|5585.5|5579.5|5587.5|5581.5|5588|5582|5584|5578|59
1704291600000|2024-01-03 14:20:00|5587|5581|5586|5580|5590|5584|5585|5579|61
1704291900000|2024-01-03 14:25:00|5586.5|5580.5|5589|5583|5589.5|5583.5|5585.5|5579.5|152
1704292200000|2024-01-03 14:30:00|5590|5584|5590|5584|5600|5594|5585|5579|725
1704292500000|2024-01-03 14:35:00|5589.5|5583.5|5606|5600|5616|5610|5587.5|5581.5|636
1704292800000|2024-01-03 14:40:00|5605.5|5599.5|5603.5|5597.5|5613|5607|5602|5596|416
1704293100000|2024-01-03 14:45:00|5603|5597|5618.5|5612.5|5620|5614|5600|5594|467
1704293400000|2024-01-03 14:50:00|5619|5613|5622|5616|5631|5625|5618.5|5612.5|647
1704293700000|2024-01-03 14:55:00|5621.5|5615.5|5626.5|5620.5|5628|5622|5618|5612|430
1704294000000|2024-01-03 15:00:00|5625|5619|5644|5638|5648|5642|5624|5618|930
1704294300000|2024-01-03 15:05:00|5644.5|5638.5|5628|5622|5647|5641|5628|5622|745
1704294600000|2024-01-03 15:10:00|5627.5|5621.5|5618.5|5612.5|5630.5|5624.5|5617.5|5611.5|600
1704294900000|2024-01-03 15:15:00|5619|5613|5618|5612|5620|5614|5613|5607|517
1704295200000|2024-01-03 15:20:00|5617.5|5611.5|5624.5|5618.5|5625|5619|5611|5605|388
1704295500000|2024-01-03 15:25:00|5625|5619|5627|5621|5634|5628|5624|5618|490
1704295800000|2024-01-03 15:30:00|5627.5|5621.5|5627|5621|5632|5626|5624|5618|358
1704296100000|2024-01-03 15:35:00|5626.5|5620.5|5621|5615|5631|5625|5620|5614|478
1704296400000|2024-01-03 15:40:00|5620|5614|5625|5619|5630.5|5624.5|5619|5613|301
1704296700000|2024-01-03 15:45:00|5624.5|5618.5|5621.5|5615.5|5624.5|5618.5|5617|5611|250
1704297000000|2024-01-03 15:50:00|5621|5615|5624|5618|5626.5|5620.5|5620.5|5614.5|163
1704297300000|2024-01-03 15:55:00|5624.5|5618.5|5635|5629|5636|5630|5624|5618|269
1704297600000|2024-01-03 16:00:00|5636|5630|5636|5630|5639|5633|5632|5626|561
1704297900000|2024-01-03 16:05:00|5636.5|5630.5|5641|5635|5641|5635|5636.5|5630.5|293
1704298200000|2024-01-03 16:10:00|5642|5636|5643|5637|5645|5639|5640|5634|268
1704298500000|2024-01-03 16:15:00|5643.5|5637.5|5635|5629|5644|5638|5635|5629|389
1704298800000|2024-01-03 16:20:00|5636|5630|5642.5|5636.5|5643|5637|5636|5630|428
1704299100000|2024-01-03 16:25:00|5642|5636|5645.5|5639.5|5647|5641|5642|5636|542
1704299400000|2024-01-03 16:30:00|5646|5640|5645|5639|5647.5|5641.5|5641|5635|371
1704299700000|2024-01-03 16:35:00|5645.5|5639.5|5644.5|5638.5|5647|5641|5642.5|5636.5|451
1704300000000|2024-01-03 16:40:00|5645|5639|5644|5638|5645|5639|5640|5634|222
1704300300000|2024-01-03 16:45:00|5643.5|5637.5|5648|5642|5648|5642|5643.5|5637.5|213
1704300600000|2024-01-03 16:50:00|5647|5641|5645|5639|5648|5642|5643|5637|212
1704300900000|2024-01-03 16:55:00|5644.5|5638.5|5646.5|5640.5|5647|5641|5641.5|5635.5|225
1704301200000|2024-01-03 17:00:00|5647.5|5641.5|5646.5|5640.5|5647.5|5641.5|5644.5|5638.5|124
1704301500000|2024-01-03 17:05:00|5645.5|5639.5|5644.5|5638.5|5647.5|5641.5|5644.5|5638.5|219
1704301800000|2024-01-03 17:10:00|5643.5|5637.5|5642.5|5636.5|5644.5|5638.5|5641.5|5635.5|164
1704302100000|2024-01-03 17:15:00|5641.5|5635.5|5641.5|5635.5|5642.5|5636.5|5640.5|5634.5|113
1704302400000|2024-01-03 17:20:00|5639.5|5633.5|5640.5|5634.5|5640.5|5634.5|5638.5|5632.5|47
1704302700000|2024-01-03 17:25:00|5639.5|5633.5|5641.5|5635.5|5642.5|5636.5|5639.5|5633.5|48
1704303000000|2024-01-03 17:30:00|5642.5|5636.5|5641.5|5635.5|5642.5|5636.5|5639.5|5633.5|69
1704303300000|2024-01-03 17:35:00|5642.5|5636.5|5642.5|5636.5|5643.5|5637.5|5641.5|5635.5|66
1704303600000|2024-01-03 17:40:00|5643.5|5637.5|5641.5|5635.5|5644.5|5638.5|5641.5|5635.5|36
1704303900000|2024-01-03 17:45:00|5642.5|5636.5|5646.5|5640.5|5646.5|5640.5|5642.5|5636.5|138
1704304200000|2024-01-03 17:50:00|5645.5|5639.5|5643.5|5637.5|5645.5|5639.5|5643.5|5637.5|152
1704304500000|2024-01-03 17:55:00|5644.5|5638.5|5653.5|5647.5|5653.5|5647.5|5643.5|5637.5|188
1704304800000|2024-01-03 18:00:00|5654.5|5648.5|5655.5|5649.5|5656.5|5650.5|5652.5|5646.5|266
1704305100000|2024-01-03 18:05:00|5654.5|5648.5|5659.5|5653.5|5659.5|5653.5|5654.5|5648.5|105
1704305400000|2024-01-03 18:10:00|5658.5|5652.5|5659.5|5653.5|5660.5|5654.5|5658.5|5652.5|109
1704305700000|2024-01-03 18:15:00|5660.5|5654.5|5659.5|5653.5|5662.5|5656.5|5659.5|5653.5|146
1704306000000|2024-01-03 18:20:00|5658.5|5652.5|5659.5|5653.5|5662.5|5656.5|5656.5|5650.5|210
1704306300000|2024-01-03 18:25:00|5660.5|5654.5|5659.5|5653.5|5662.5|5656.5|5659.5|5653.5|56
1704306600000|2024-01-03 18:30:00|5658.5|5652.5|5654.5|5648.5|5658.5|5652.5|5654.5|5648.5|230
1704306900000|2024-01-03 18:35:00|5653.5|5647.5|5654.5|5648.5|5656.5|5650.5|5653.5|5647.5|233
1704307200000|2024-01-03 18:40:00|5653.5|5647.5|5652.5|5646.5|5655.5|5649.5|5652.5|5646.5|154
1704307500000|2024-01-03 18:45:00|5653.5|5647.5|5656.5|5650.5|5657.5|5651.5|5652.5|5646.5|118
1704307800000|2024-01-03 18:50:00|5655.5|5649.5|5655.5|5649.5|5657.5|5651.5|5654.5|5648.5|146
1704308100000|2024-01-03 18:55:00|5654.5|5648.5|5661.7|5643.7|5661.7|5652.5|5653.5|5643.7|90
1704308400000|2024-01-03 19:00:00|5661.6|5643.6|5652.7|5634.7|5666.1|5648.1|5652.6|5634.6|0
1704308700000|2024-01-03 19:05:00|5652.6|5634.6|5656|5638|5656.2|5638.2|5647.1|5629.1|0
1704309000000|2024-01-03 19:10:00|5655.1|5637.1|5653.5|5635.5|5657.4|5639.4|5653.5|5635.5|0
1704309300000|2024-01-03 19:15:00|5653.6|5635.6|5655.8|5637.8|5656.1|5638.1|5651.7|5633.7|0
1704309600000|2024-01-03 19:20:00|5655.9|5637.9|5657.4|5639.4|5657.5|5639.5|5653.8|5635.8|0
1704309900000|2024-01-03 19:25:00|5657.3|5639.3|5671.5|5653.5|5672.4|5654.4|5657.2|5639.2|0
1704310200000|2024-01-03 19:30:00|5671.6|5653.6|5667.8|5649.8|5673.7|5655.7|5665.5|5647.5|0
1704310500000|2024-01-03 19:35:00|5667.7|5649.7|5666.7|5648.7|5669.6|5651.6|5663.5|5645.5|0
1704310800000|2024-01-03 19:40:00|5666.8|5648.8|5672.7|5654.7|5673|5655|5664.5|5646.5|0
1704311100000|2024-01-03 19:45:00|5672.6|5654.6|5668.9|5650.9|5673.8|5655.8|5668|5650|0
1704311400000|2024-01-03 19:50:00|5669|5651|5667.8|5649.8|5669|5651|5665.9|5647.9|0
1704311700000|2024-01-03 19:55:00|5667.7|5649.7|5668.2|5650.2|5668.9|5650.9|5667.4|5649.4|0
1704312000000|2024-01-03 20:00:00|5668.3|5650.3|5658.8|5640.8|5668.4|5650.4|5656.9|5638.9|0
1704312300000|2024-01-03 20:05:00|5658.7|5640.7|5655.7|5637.7|5658.9|5640.9|5654.4|5636.4|0
1704312600000|2024-01-03 20:10:00|5655.8|5637.8|5655.6|5637.6|5655.9|5637.9|5652.7|5634.7|0
1704312900000|2024-01-03 20:15:00|5655.5|5637.5|5655.3|5637.3|5656.3|5638.3|5653.3|5635.3|0
1704313200000|2024-01-03 20:20:00|5655.4|5637.4|5655.8|5637.8|5658.3|5640.3|5654.2|5636.2|0
1704313500000|2024-01-03 20:25:00|5655.7|5637.7|5656|5638|5656|5638|5652.9|5634.9|0
1704313800000|2024-01-03 20:30:00|5655.9|5637.9|5662.1|5644.1|5662.3|5644.3|5655.8|5637.8|0
1704314100000|2024-01-03 20:35:00|5662.2|5644.2|5662.7|5644.7|5662.8|5644.8|5659.6|5641.6|0
1704314400000|2024-01-03 20:40:00|5662.6|5644.6|5659.9|5641.9|5662.9|5644.9|5659.9|5641.9|0
1704314700000|2024-01-03 20:45:00|5660|5642|5663.3|5645.3|5664.6|5646.6|5659.9|5641.9|0
1704315000000|2024-01-03 20:50:00|5663.2|5645.2|5656.8|5638.8|5663.5|5645.5|5656.8|5638.8|0
1704315300000|2024-01-03 20:55:00|5657|5639|5660.2|5642.2|5662.5|5644.5|5657|5639|0
1704315600000|2024-01-03 21:00:00|5660.4|5642.4|5659.6|5641.6|5661|5643|5658.5|5640.5|0
1704315900000|2024-01-03 21:05:00|5659.8|5641.8|5659.5|5641.5|5660.4|5642.4|5659.5|5641.5|0
1704316200000|2024-01-03 21:10:00|5659.6|5641.6|5660|5642|5660|5642|5659.5|5641.5|0
1704316500000|2024-01-03 21:15:00|5659.9|5641.9|5659.2|5641.2|5659.9|5641.9|5659.1|5641.1|0
1704316800000|2024-01-03 21:20:00|5659.4|5641.4|5659.6|5641.6|5660|5642|5659.2|5641.2|0
1704317100000|2024-01-03 21:25:00|5659.5|5641.5|5660|5642|5660|5642|5659.5|5641.5|0
1704317400000|2024-01-03 21:30:00|5659.9|5641.9|5659.8|5641.8|5659.9|5641.9|5659.5|5641.5|0
1704317700000|2024-01-03 21:35:00|5660|5642|5659.7|5641.7|5660.2|5642.2|5659.3|5641.3|0
1704318000000|2024-01-03 21:40:00|5659.8|5641.8|5660.5|5642.5|5660.5|5642.5|5659.7|5641.7|0
1704318300000|2024-01-03 21:45:00|5660.6|5642.6|5661|5643|5661.2|5643.2|5660.6|5642.6|0
1704318600000|2024-01-03 21:50:00|5661.2|5643.2|5661.2|5643.2|5661.2|5643.2|5661|5643|0
1704318900000|2024-01-03 21:55:00|5661.4|5643.4|5661.7|5643.7|5661.9|5643.9|5661.4|5643.4|0
1704319200000|2024-01-03 22:00:00|5661.6|5643.6|5662.1|5644.1|5662.4|5644.4|5661.5|5643.5|0
1704319500000|2024-01-03 22:05:00|5662|5644|5662|5644|5662.3|5644.3|5661.6|5643.6|0
1704319800000|2024-01-03 22:10:00|5661.9|5643.9|5662|5644|5662.1|5644.1|5661.8|5643.8|0
1704320100000|2024-01-03 22:15:00|5661.9|5643.9|5661.9|5643.9|5662|5644|5661.9|5643.9|0
1704320400000|2024-01-03 22:20:00|5662|5644|5662.2|5644.2|5662.8|5644.8|5662|5644|0
1704320700000|2024-01-03 22:25:00|5662.3|5644.3|5662.3|5644.3|5662.5|5644.5|5662.3|5644.3|0
1704321000000|2024-01-03 22:30:00|5662.2|5644.2|5662.5|5644.5|5662.5|5644.5|5662.2|5644.2|0
1704321300000|2024-01-03 22:35:00|5662.7|5644.7|5662.5|5644.5|5662.7|5644.7|5662.5|5644.5|0
1704321600000|2024-01-03 22:40:00|5662.4|5644.4|5662.6|5644.6|5662.6|5644.6|5662.4|5644.4|0
1704321900000|2024-01-03 22:45:00|5662.5|5644.5|5662.4|5644.4|5662.5|5644.5|5662.3|5644.3|0
1704322500000|2024-01-03 22:55:00|5662.5|5644.5|5662.7|5644.7|5662.7|5644.7|5662.4|5644.4|0
1704322800000|2024-01-03 23:00:00|5663|5645|5663.3|5645.3|5665.1|5647.1|5662.8|5644.8|0
1704323100000|2024-01-03 23:05:00|5663.2|5645.2|5662.5|5644.5|5663.5|5645.5|5662.3|5644.3|0
1704323400000|2024-01-03 23:10:00|5662.4|5644.4|5662.3|5644.3|5662.5|5644.5|5662.1|5644.1|0
1704323700000|2024-01-03 23:15:00|5662.5|5644.5|5662.3|5644.3|5662.5|5644.5|5662.1|5644.1|0
1704324000000|2024-01-03 23:20:00|5662.2|5644.2|5662.5|5644.5|5662.9|5644.9|5662.1|5644.1|0
1704324300000|2024-01-03 23:25:00|5662.7|5644.7|5662.7|5644.7|5662.8|5644.8|5662.3|5644.3|0
1704324600000|2024-01-03 23:30:00|5662.8|5644.8|5662.3|5644.3|5662.9|5644.9|5661.9|5643.9|0
1704324900000|2024-01-03 23:35:00|5662.2|5644.2|5662.1|5644.1|5662.3|5644.3|5661.7|5643.7|0
1704325200000|2024-01-03 23:40:00|5662.2|5644.2|5661.7|5643.7|5662.3|5644.3|5661.7|5643.7|0
1704325500000|2024-01-03 23:45:00|5661.8|5643.8|5661.9|5643.9|5662.1|5644.1|5661.5|5643.5|0
1704325800000|2024-01-03 23:50:00|5662|5644|5662.5|5644.5|5662.5|5644.5|5662|5644|0
1704326100000|2024-01-03 23:55:00|5662.4|5644.4|5662.5|5644.5|5662.5|5644.5|5662.1|5644.1|0
1704326400000|2024-01-04 00:00:00|5662.3|5644.3|5660.9|5642.9|5662.3|5644.3|5660.7|5642.7|0
1704326700000|2024-01-04 00:05:00|5661.1|5643.1|5660.5|5642.5|5661.3|5643.3|5660.3|5642.3|0
1704327000000|2024-01-04 00:10:00|5660.4|5642.4|5659.4|5641.4|5660.7|5642.7|5659.2|5641.2|0
1704327300000|2024-01-04 00:15:00|5659.3|5641.3|5659|5641|5659.4|5641.4|5658.2|5640.2|0
1704327600000|2024-01-04 00:20:00|5659.1|5641.1|5660.7|5642.7|5660.8|5642.8|5659.1|5641.1|0
1704327900000|2024-01-04 00:25:00|5660.9|5642.9|5660.8|5642.8|5661.4|5643.4|5660.7|5642.7|0
1704328200000|2024-01-04 00:30:00|5660.9|5642.9|5661.3|5643.3|5661.3|5643.3|5660.8|5642.8|0
1704328500000|2024-01-04 00:35:00|5661.1|5643.1|5661.3|5643.3|5661.5|5643.5|5661.1|5643.1|0
1704328800000|2024-01-04 00:40:00|5661.5|5643.5|5661.7|5643.7|5661.8|5643.8|5661.5|5643.5|0
1704329100000|2024-01-04 00:45:00|5661.6|5643.6|5662.5|5644.5|5662.5|5644.5|5661.6|5643.6|0
1704329400000|2024-01-04 00:50:00|5662.4|5644.4|5662.5|5644.5|5662.7|5644.7|5662.2|5644.2|0
1704329700000|2024-01-04 00:55:00|5662.6|5644.6|5662.7|5644.7|5662.7|5644.7|5662.2|5644.2|0
1704330000000|2024-01-04 01:00:00|5662.6|5644.6|5662.6|5644.6|5662.6|5644.6|5662.3|5644.3|0
1704330300000|2024-01-04 01:05:00|5662.5|5644.5|5662.1|5644.1|5662.6|5644.6|5661.9|5643.9|0
1704330600000|2024-01-04 01:10:00|5662.2|5644.2|5661.9|5643.9|5662.3|5644.3|5661.6|5643.6|0
1704330900000|2024-01-04 01:15:00|5662.1|5644.1|5646.5|5640.5|5662.1|5649.5|5637.5|5631.5|1472
1704331200000|2024-01-04 01:20:00|5644.5|5638.5|5647.5|5641.5|5654.5|5648.5|5641.5|5635.5|951
1704331500000|2024-01-04 01:25:00|5646.5|5640.5|5639.5|5633.5|5646.5|5640.5|5637.5|5631.5|517
1704331800000|2024-01-04 01:30:00|5640.5|5634.5|5644.5|5638.5|5651.5|5645.5|5634.5|5628.5|3278
1704332100000|2024-01-04 01:35:00|5645.5|5639.5|5635.5|5629.5|5645.5|5639.5|5629.5|5623.5|2745
1704332400000|2024-01-04 01:40:00|5634.5|5628.5|5633.5|5627.5|5640.5|5634.5|5627.5|5621.5|1208
1704332700000|2024-01-04 01:45:00|5640.5|5634.5|5630.5|5624.5|5654.5|5648.5|5625.5|5619.5|4088
1704333000000|2024-01-04 01:50:00|5629.5|5623.5|5634.5|5628.5|5635.5|5629.5|5625.5|5619.5|791
1704333300000|2024-01-04 01:55:00|5635.5|5629.5|5631.5|5625.5|5639.5|5633.5|5630.5|5624.5|1012
1704333600000|2024-01-04 02:00:00|5630.5|5624.5|5621.2|5615.2|5633.2|5627.2|5619.2|5613.2|1251
1704333900000|2024-01-04 02:05:00|5622.2|5616.2|5621.2|5615.2|5624.2|5618.2|5615.2|5609.2|1065
1704334200000|2024-01-04 02:10:00|5622.2|5616.2|5624.2|5618.2|5626.2|5620.2|5616.2|5610.2|972
1704334500000|2024-01-04 02:15:00|5623.2|5617.2|5624.2|5618.2|5626.2|5620.2|5620.2|5614.2|3779
1704334800000|2024-01-04 02:20:00|5623.2|5617.2|5619.2|5613.2|5625.2|5619.2|5618.2|5612.2|485
1704335100000|2024-01-04 02:25:00|5620.2|5614.2|5624.2|5618.2|5626.2|5620.2|5619.2|5613.2|609
1704335400000|2024-01-04 02:30:00|5623.2|5617.2|5618.2|5612.2|5624.2|5618.2|5617.2|5611.2|512
1704335700000|2024-01-04 02:35:00|5617.2|5611.2|5612.2|5606.2|5617.2|5611.2|5612.2|5606.2|478
1704336000000|2024-01-04 02:40:00|5611.2|5605.2|5603.2|5597.2|5615.2|5609.2|5600.2|5594.2|999
1704336300000|2024-01-04 02:45:00|5604.2|5598.2|5612.2|5606.2|5613.2|5607.2|5601.2|5595.2|885
1704336600000|2024-01-04 02:50:00|5610.2|5604.2|5611.2|5605.2|5611.2|5605.2|5606.2|5600.2|1009
1704336900000|2024-01-04 02:55:00|5610.2|5604.2|5602.2|5596.2|5613.2|5607.2|5601.2|5595.2|576
1704337200000|2024-01-04 03:00:00|5603.2|5597.2|5606.2|5600.2|5608.2|5602.2|5600.2|5594.2|1522
1704337500000|2024-01-04 03:05:00|5607.2|5601.2|5606.2|5600.2|5609.2|5603.2|5603.2|5597.2|565
1704337800000|2024-01-04 03:10:00|5607.2|5601.2|5608.2|5602.2|5609.2|5603.2|5603.2|5597.2|336
1704338100000|2024-01-04 03:15:00|5609.2|5603.2|5618.2|5612.2|5625.2|5619.2|5609.2|5603.2|1026
1704338400000|2024-01-04 03:20:00|5619.2|5613.2|5607.2|5601.2|5620.2|5614.2|5607.2|5601.2|511
1704338700000|2024-01-04 03:25:00|5606.2|5600.2|5615.2|5609.2|5617.2|5611.2|5605.2|5599.2|582
1704339000000|2024-01-04 03:30:00|5616.2|5610.2|5616.2|5610.2|5617.2|5611.2|5613.2|5607.2|471
1704339300000|2024-01-04 03:35:00|5617.2|5611.2|5620.2|5614.2|5621.2|5615.2|5617.2|5611.2|498
1704339600000|2024-01-04 03:40:00|5619.2|5613.2|5618.2|5612.2|5620.2|5614.2|5617.2|5611.2|701
1704339900000|2024-01-04 03:45:00|5617.2|5611.2|5617.2|5611.2|5621.2|5615.2|5616.2|5610.2|255
1704340200000|2024-01-04 03:50:00|5618.2|5612.2|5616.2|5610.2|5620.2|5614.2|5616.2|5610.2|1015
1704340500000|2024-01-04 03:55:00|5615.2|5609.2|5617.2|5611.2|5622.2|5616.2|5615.2|5609.2|1154
1704340800000|2024-01-04 04:00:00|5623.2|5605.2|5624.2|5606.2|5624.2|5606.2|5623.2|5605.2|8
1704341100000|2024-01-04 04:05:00|5624.3|5606.3|5624.2|5606.2|5624.4|5606.4|5624.1|5606.1|0
1704341400000|2024-01-04 04:10:00|5624.3|5606.3|5624.2|5606.2|5624.4|5606.4|5624.1|5606.1|0
1704341700000|2024-01-04 04:15:00|5624.3|5606.3|5624.5|5606.5|5624.6|5606.6|5624.2|5606.2|0
1704342000000|2024-01-04 04:20:00|5624.4|5606.4|5624.5|5606.5|5624.5|5606.5|5624.2|5606.2|0
1704342300000|2024-01-04 04:25:00|5624.4|5606.4|5624.3|5606.3|5624.8|5606.8|5624.3|5606.3|0
1704342600000|2024-01-04 04:30:00|5624.2|5606.2|5623.4|5605.4|5624.2|5606.2|5623.4|5605.4|0
1704342900000|2024-01-04 04:35:00|5623.3|5605.3|5623.3|5605.3|5623.5|5605.5|5623.3|5605.3|0
1704343200000|2024-01-04 04:40:00|5623.2|5605.2|5623.1|5605.1|5623.3|5605.3|5623.1|5605.1|0
1704343500000|2024-01-04 04:45:00|5622.9|5604.9|5622.7|5604.7|5623|5605|5622.5|5604.5|0
1704343800000|2024-01-04 04:50:00|5622.6|5604.6|5622.9|5604.9|5623.1|5605.1|5622.5|5604.5|0
1704344100000|2024-01-04 04:55:00|5623.1|5605.1|5622.3|5604.3|5623.1|5605.1|5622.3|5604.3|0
1704344400000|2024-01-04 05:00:00|5614.2|5608.2|5615.2|5609.2|5617.2|5611.2|5610.2|5604.2|1089
1704344700000|2024-01-04 05:05:00|5616.2|5610.2|5608.2|5602.2|5617.2|5611.2|5608.2|5602.2|616
1704345000000|2024-01-04 05:10:00|5609.2|5603.2|5605.2|5599.2|5611.2|5605.2|5599.2|5593.2|1121
1704345300000|2024-01-04 05:15:00|5606.2|5600.2|5606.2|5600.2|5609.2|5603.2|5605.2|5599.2|588
1704345600000|2024-01-04 05:20:00|5607.2|5601.2|5603.2|5597.2|5608.2|5602.2|5602.2|5596.2|392
1704345900000|2024-01-04 05:25:00|5602.2|5596.2|5603.2|5597.2|5605.2|5599.2|5601.2|5595.2|608
1704346200000|2024-01-04 05:30:00|5604.2|5598.2|5605.2|5599.2|5607.2|5601.2|5602.2|5596.2|575
1704346500000|2024-01-04 05:35:00|5604.2|5598.2|5611.2|5605.2|5612.2|5606.2|5604.2|5598.2|612
1704346800000|2024-01-04 05:40:00|5612.2|5606.2|5611.2|5605.2|5613.2|5607.2|5609.2|5603.2|784
1704347100000|2024-01-04 05:45:00|5610.2|5604.2|5608.2|5602.2|5613.2|5607.2|5607.2|5601.2|1094
1704347400000|2024-01-04 05:50:00|5609.2|5603.2|5611.2|5605.2|5613.2|5607.2|5609.2|5603.2|390
1704347700000|2024-01-04 05:55:00|5612.2|5606.2|5618.2|5612.2|5618.2|5612.2|5612.2|5606.2|649
1704348000000|2024-01-04 06:00:00|5617.2|5611.2|5614.2|5608.2|5617.2|5611.2|5611.2|5605.2|316
1704348300000|2024-01-04 06:05:00|5613.2|5607.2|5627.2|5621.2|5628.2|5622.2|5613.2|5607.2|1142
1704348600000|2024-01-04 06:10:00|5626.2|5620.2|5627.2|5621.2|5635.2|5629.2|5624.2|5618.2|1713
1704348900000|2024-01-04 06:15:00|5626.2|5620.2|5632.2|5626.2|5633.2|5627.2|5626.2|5620.2|555
1704349200000|2024-01-04 06:20:00|5633.2|5627.2|5633.2|5627.2|5637.2|5631.2|5630.2|5624.2|465
1704349500000|2024-01-04 06:25:00|5632.2|5626.2|5632.2|5626.2|5634.2|5628.2|5628.2|5622.2|493
1704349800000|2024-01-04 06:30:00|5633.2|5627.2|5644.2|5638.2|5644.2|5638.2|5630.2|5624.2|677
1704350100000|2024-01-04 06:35:00|5645.2|5639.2|5652.2|5646.2|5661.2|5655.2|5643.2|5637.2|1446
1704350400000|2024-01-04 06:40:00|5651.2|5645.2|5646.2|5640.2|5653.2|5647.2|5645.2|5639.2|1229
1704350700000|2024-01-04 06:45:00|5648.2|5642.2|5650.2|5644.2|5651.2|5645.2|5645.2|5639.2|519
1704351000000|2024-01-04 06:50:00|5651.2|5645.2|5648.2|5642.2|5652.2|5646.2|5647.2|5641.2|750
1704351300000|2024-01-04 06:55:00|5649.2|5643.2|5646.2|5640.2|5649.2|5643.2|5644.2|5638.2|625
1704351600000|2024-01-04 07:00:00|5647.2|5641.2|5653.2|5647.2|5658.2|5652.2|5646.2|5640.2|816
1704351900000|2024-01-04 07:05:00|5652.2|5646.2|5657.2|5651.2|5658.2|5652.2|5651.2|5645.2|610
1704352200000|2024-01-04 07:10:00|5656.2|5650.2|5654.2|5648.2|5657.2|5651.2|5653.2|5647.2|534
1704352500000|2024-01-04 07:15:00|5655.2|5649.2|5655.2|5649.2|5657.2|5651.2|5654.2|5648.2|1084
1704352800000|2024-01-04 07:20:00|5656.2|5650.2|5659.2|5653.2|5659.2|5653.2|5653.2|5647.2|511
1704353100000|2024-01-04 07:25:00|5658.2|5652.2|5663.2|5657.2|5663.2|5657.2|5658.2|5652.2|649
1704353400000|2024-01-04 07:30:00|5662.2|5656.2|5657.2|5651.2|5663.2|5657.2|5656.2|5650.2|901
1704353700000|2024-01-04 07:35:00|5656.2|5650.2|5656.2|5650.2|5659.2|5653.2|5655.2|5649.2|397
1704354000000|2024-01-04 07:40:00|5655.2|5649.2|5657.2|5651.2|5659.2|5653.2|5655.2|5649.2|447
1704354300000|2024-01-04 07:45:00|5656.2|5650.2|5651.2|5645.2|5656.2|5650.2|5651.2|5645.2|1195
1704354600000|2024-01-04 07:50:00|5652.2|5646.2|5644.2|5638.2|5653.2|5647.2|5644.2|5638.2|1048
1704354900000|2024-01-04 07:55:00|5645.2|5639.2|5646.2|5640.2|5647.2|5641.2|5644.2|5638.2|1092
1704355200000|2024-01-04 08:00:00|5647.2|5641.2|5649.2|5643.2|5651.2|5645.2|5644.2|5638.2|1063
1704355500000|2024-01-04 08:05:00|5650.2|5644.2|5656.2|5650.2|5658.2|5652.2|5649.2|5643.2|2297
1704355800000|2024-01-04 08:10:00|5657.2|5651.2|5647.2|5641.2|5657.2|5651.2|5646.2|5640.2|1214
1704356100000|2024-01-04 08:15:00|5646.2|5640.2|5648.2|5642.2|5651.2|5645.2|5646.2|5640.2|1092
1704356400000|2024-01-04 08:20:00|5649.2|5643.2|5645.2|5639.2|5649.2|5643.2|5645.2|5639.2|2050
1704356700000|2024-01-04 08:25:00|5646.2|5640.2|5643.2|5637.2|5646.2|5640.2|5639.2|5633.2|490
1704357000000|2024-01-04 08:30:00|5646.2|5628.2|5646|5628|5646.5|5628.5|5644.9|5626.9|855
1704357300000|2024-01-04 08:35:00|5646.2|5628.2|5647.7|5629.7|5648.7|5630.7|5645.8|5627.8|415
1704357600000|2024-01-04 08:40:00|5647.8|5629.8|5644.7|5626.7|5648|5630|5644|5626|129
1704357900000|2024-01-04 08:45:00|5644.8|5626.8|5644.2|5626.2|5644.9|5626.9|5642.9|5624.9|0
1704358200000|2024-01-04 08:50:00|5644.1|5626.1|5656.3|5638.3|5656.3|5638.3|5643.6|5625.6|0
1704358500000|2024-01-04 08:55:00|5656.2|5638.2|5654|5636|5656.2|5638.2|5653.8|5635.8|0
1704358800000|2024-01-04 09:00:00|5653.9|5635.9|5652.9|5634.9|5654.5|5636.5|5652.8|5634.8|0
1704359100000|2024-01-04 09:05:00|5653|5635|5654|5636|5654.2|5636.2|5652.4|5634.4|0
1704359400000|2024-01-04 09:10:00|5653.9|5635.9|5653.3|5635.3|5654.3|5636.3|5652.9|5634.9|0
1704359700000|2024-01-04 09:15:00|5646.2|5640.2|5648.2|5642.2|5649.2|5643.2|5640.2|5634.2|188
1704360000000|2024-01-04 09:20:00|5649.2|5643.2|5647.2|5641.2|5650.2|5644.2|5646.2|5640.2|56
1704360300000|2024-01-04 09:25:00|5648.2|5642.2|5651.2|5645.2|5652.2|5646.2|5647.2|5641.2|139
1704360600000|2024-01-04 09:30:00|5652.2|5646.2|5656.2|5650.2|5657.2|5651.2|5652.2|5646.2|289
1704360900000|2024-01-04 09:35:00|5657.2|5651.2|5656.2|5650.2|5657.2|5651.2|5654.2|5648.2|57
1704361200000|2024-01-04 09:40:00|5655.2|5649.2|5654.2|5648.2|5656.2|5650.2|5652.2|5646.2|50
1704361500000|2024-01-04 09:45:00|5653.2|5647.2|5651.2|5645.2|5654.2|5648.2|5650.2|5644.2|44
1704361800000|2024-01-04 09:50:00|5650.2|5644.2|5650.2|5644.2|5652.2|5646.2|5650.2|5644.2|117
1704362100000|2024-01-04 09:55:00|5651.2|5645.2|5652.2|5646.2|5653.2|5647.2|5650.2|5644.2|78
1704362400000|2024-01-04 10:00:00|5651.2|5645.2|5648.2|5642.2|5652.2|5646.2|5648.2|5642.2|84
1704362700000|2024-01-04 10:05:00|5647.2|5641.2|5647.2|5641.2|5648.2|5642.2|5647.2|5641.2|80
1704363000000|2024-01-04 10:10:00|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|37
1704363300000|2024-01-04 10:15:00|5649.2|5643.2|5652.2|5646.2|5652.2|5646.2|5649.2|5643.2|37
1704363600000|2024-01-04 10:20:00|5653.2|5647.2|5654.2|5648.2|5655.2|5649.2|5651.2|5645.2|43
1704363900000|2024-01-04 10:25:00|5653.2|5647.2|5651.2|5645.2|5653.2|5647.2|5651.2|5645.2|16
1704364200000|2024-01-04 10:30:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|23
1704364500000|2024-01-04 10:35:00|5648.2|5642.2|5650.2|5644.2|5650.2|5644.2|5648.2|5642.2|14
1704364800000|2024-01-04 10:40:00|5649.2|5643.2|5647.2|5641.2|5649.2|5643.2|5647.2|5641.2|96
1704365100000|2024-01-04 10:45:00|5646.2|5640.2|5644.2|5638.2|5647.2|5641.2|5644.2|5638.2|32
1704365400000|2024-01-04 10:50:00|5643.2|5637.2|5644.2|5638.2|5645.2|5639.2|5643.2|5637.2|6
1704365700000|2024-01-04 10:55:00|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|9
1704366000000|2024-01-04 11:00:00|5645.7|5639.7|5646.7|5640.7|5647.7|5641.7|5644.7|5638.7|43
1704366300000|2024-01-04 11:05:00|5647.7|5641.7|5650.7|5644.7|5650.7|5644.7|5647.7|5641.7|42
1704366600000|2024-01-04 11:10:00|5649.7|5643.7|5648.7|5642.7|5650.7|5644.7|5648.7|5642.7|114
1704366900000|2024-01-04 11:15:00|5649.7|5643.7|5651.7|5645.7|5651.7|5645.7|5648.7|5642.7|50
1704367200000|2024-01-04 11:20:00|5650.7|5644.7|5652.7|5646.7|5652.7|5646.7|5650.7|5644.7|54
1704367500000|2024-01-04 11:25:00|5651.7|5645.7|5653.7|5647.7|5654.7|5648.7|5651.7|5645.7|41
1704367800000|2024-01-04 11:30:00|5653.2|5647.2|5652.2|5646.2|5653.2|5647.2|5650.7|5644.7|8
1704368100000|2024-01-04 11:35:00|5651.7|5645.7|5645.7|5639.7|5651.7|5645.7|5645.7|5639.7|15
1704368400000|2024-01-04 11:40:00|5645.2|5639.2|5642.7|5636.7|5646.7|5640.7|5641.7|5635.7|37
1704368700000|2024-01-04 11:45:00|5643.7|5637.7|5642.7|5636.7|5643.7|5637.7|5638.7|5632.7|44
1704369000000|2024-01-04 11:50:00|5643.7|5637.7|5641.7|5635.7|5644.7|5638.7|5641.7|5635.7|10
1704369300000|2024-01-04 11:55:00|5641.2|5635.2|5638.7|5632.7|5641.7|5635.7|5637.7|5631.7|14
1704369600000|2024-01-04 12:00:00|5639.2|5633.2|5637.7|5631.7|5639.7|5633.7|5635.7|5629.7|16
1704369900000|2024-01-04 12:05:00|5637.2|5631.2|5638.7|5632.7|5638.7|5632.7|5635.7|5629.7|12
1704370200000|2024-01-04 12:10:00|5639.2|5633.2|5639.7|5633.7|5640.7|5634.7|5638.7|5632.7|12
1704370500000|2024-01-04 12:15:00|5640.2|5634.2|5639.7|5633.7|5640.2|5634.2|5638.2|5632.2|10
1704370800000|2024-01-04 12:20:00|5640.2|5634.2|5639.7|5633.7|5640.7|5634.7|5638.2|5632.2|8
1704371100000|2024-01-04 12:25:00|5640.2|5634.2|5643.2|5637.2|5643.7|5637.7|5639.7|5633.7|31
1704371400000|2024-01-04 12:30:00|5643.7|5637.7|5644.7|5638.7|5644.7|5638.7|5641.7|5635.7|9
1704371700000|2024-01-04 12:35:00|5645.2|5639.2|5644.2|5638.2|5646.7|5640.7|5643.2|5637.2|25
1704372000000|2024-01-04 12:40:00|5643.7|5637.7|5647.7|5641.7|5647.7|5641.7|5643.7|5637.7|15
1704372300000|2024-01-04 12:45:00|5647.2|5641.2|5645.2|5639.2|5647.2|5641.2|5644.7|5638.7|4
1704372600000|2024-01-04 12:50:00|5645.7|5639.7|5642.7|5636.7|5645.7|5639.7|5642.2|5636.2|4
1704372900000|2024-01-04 12:55:00|5643.2|5637.2|5641.2|5635.2|5643.7|5637.7|5640.7|5634.7|26
1704373200000|2024-01-04 13:00:00|5640.7|5634.7|5638.7|5632.7|5640.7|5634.7|5637.7|5631.7|7
1704373500000|2024-01-04 13:05:00|5639.2|5633.2|5639.7|5633.7|5639.7|5633.7|5637.7|5631.7|22
1704373800000|2024-01-04 13:10:00|5639.2|5633.2|5638.7|5632.7|5639.7|5633.7|5636.7|5630.7|41
1704374100000|2024-01-04 13:15:00|5638.2|5632.2|5637.7|5631.7|5640.7|5634.7|5634.2|5628.2|73
1704374400000|2024-01-04 13:20:00|5637.2|5631.2|5637.2|5631.2|5638.7|5632.7|5633.7|5627.7|37
1704374700000|2024-01-04 13:25:00|5636.7|5630.7|5639.2|5633.2|5640.7|5634.7|5636.7|5630.7|32
1704375000000|2024-01-04 13:30:00|5637.2|5631.2|5632.2|5626.2|5638.7|5632.7|5630.7|5624.7|135
1704375300000|2024-01-04 13:35:00|5632.7|5626.7|5630.7|5624.7|5632.7|5626.7|5630.2|5624.2|25
1704375600000|2024-01-04 13:40:00|5630.2|5624.2|5627.7|5621.7|5630.7|5624.7|5627.7|5621.7|29
1704375900000|2024-01-04 13:45:00|5627.2|5621.2|5630.7|5624.7|5632.2|5626.2|5626.7|5620.7|91
1704376200000|2024-01-04 13:50:00|5630.2|5624.2|5627.7|5621.7|5630.7|5624.7|5627.7|5621.7|46
1704376500000|2024-01-04 13:55:00|5626.7|5620.7|5623.7|5617.7|5628.7|5622.7|5623.7|5617.7|103
1704376800000|2024-01-04 14:00:00|5624.7|5618.7|5618.7|5612.7|5624.7|5618.7|5617.7|5611.7|171
1704377100000|2024-01-04 14:05:00|5619.2|5613.2|5619.7|5613.7|5621.7|5615.7|5618.2|5612.2|148
1704377400000|2024-01-04 14:10:00|5620.7|5614.7|5620.7|5614.7|5621.7|5615.7|5619.7|5613.7|75
1704377700000|2024-01-04 14:15:00|5619.7|5613.7|5621.7|5615.7|5622.7|5616.7|5619.7|5613.7|83
1704378000000|2024-01-04 14:20:00|5621.2|5615.2|5619.7|5613.7|5623.7|5617.7|5618.7|5612.7|75
1704378300000|2024-01-04 14:25:00|5620.2|5614.2|5619.7|5613.7|5620.7|5614.7|5618.2|5612.2|72
1704378600000|2024-01-04 14:30:00|5619.2|5613.2|5629.2|5623.2|5634.7|5628.7|5613.7|5607.7|1137
1704378900000|2024-01-04 14:35:00|5628.7|5622.7|5628.7|5622.7|5629.7|5623.7|5621.7|5615.7|594
1704379200000|2024-01-04 14:40:00|5628.2|5622.2|5629.2|5623.2|5629.2|5623.2|5617.2|5611.2|472
1704379500000|2024-01-04 14:45:00|5628.7|5622.7|5618.2|5612.2|5629.7|5623.7|5617.2|5611.2|357
1704379800000|2024-01-04 14:50:00|5617.7|5611.7|5624.7|5618.7|5626.7|5620.7|5617.7|5611.7|318
1704380100000|2024-01-04 14:55:00|5624.2|5618.2|5630.7|5624.7|5631.7|5625.7|5623.7|5617.7|350
1704380400000|2024-01-04 15:00:00|5630.2|5624.2|5636.7|5630.7|5640.2|5634.2|5627.7|5621.7|245
1704380700000|2024-01-04 15:05:00|5637.7|5631.7|5635.2|5629.2|5638.7|5632.7|5629.7|5623.7|235
1704381000000|2024-01-04 15:10:00|5635.7|5629.7|5630.7|5624.7|5635.7|5629.7|5629.2|5623.2|174
1704381300000|2024-01-04 15:15:00|5629.7|5623.7|5631.7|5625.7|5636.7|5630.7|5629.7|5623.7|96
1704381600000|2024-01-04 15:20:00|5631.2|5625.2|5627.7|5621.7|5631.2|5625.2|5624.7|5618.7|106
1704381900000|2024-01-04 15:25:00|5628.2|5622.2|5627.7|5621.7|5628.7|5622.7|5622.7|5616.7|151
1704382200000|2024-01-04 15:30:00|5626.7|5620.7|5627.2|5621.2|5631.7|5625.7|5625.7|5619.7|66
1704382500000|2024-01-04 15:35:00|5627.7|5621.7|5625.7|5619.7|5627.7|5621.7|5623.7|5617.7|84
1704382800000|2024-01-04 15:40:00|5625.2|5619.2|5623.7|5617.7|5627.7|5621.7|5621.7|5615.7|297
1704383100000|2024-01-04 15:45:00|5624.2|5618.2|5628.2|5622.2|5630.7|5624.7|5622.7|5616.7|157
1704383400000|2024-01-04 15:50:00|5627.7|5621.7|5622.7|5616.7|5627.7|5621.7|5620.2|5614.2|172
1704383700000|2024-01-04 15:55:00|5623.7|5617.7|5622.7|5616.7|5624.7|5618.7|5621.7|5615.7|68
1704384000000|2024-01-04 16:00:00|5622.2|5616.2|5620.7|5614.7|5624.7|5618.7|5618.7|5612.7|143
1704384300000|2024-01-04 16:05:00|5621.2|5615.2|5626.7|5620.7|5626.7|5620.7|5620.7|5614.7|127
1704384600000|2024-01-04 16:10:00|5626.2|5620.2|5628.7|5622.7|5629.7|5623.7|5625.7|5619.7|76
1704384900000|2024-01-04 16:15:00|5629.2|5623.2|5627.2|5621.2|5631.2|5625.2|5626.7|5620.7|325
1704385200000|2024-01-04 16:20:00|5627.7|5621.7|5632.7|5626.7|5632.7|5626.7|5627.2|5621.2|221
1704385500000|2024-01-04 16:25:00|5632.2|5626.2|5628.7|5622.7|5634.2|5628.2|5628.7|5622.7|333
1704385800000|2024-01-04 16:30:00|5629.7|5623.7|5628.7|5622.7|5630.2|5624.2|5626.7|5620.7|99
1704386100000|2024-01-04 16:35:00|5629.2|5623.2|5628.2|5622.2|5630.7|5624.7|5628.2|5622.2|230
1704386400000|2024-01-04 16:40:00|5627.7|5621.7|5624.7|5618.7|5627.7|5621.7|5622.7|5616.7|241
1704386700000|2024-01-04 16:45:00|5625.2|5619.2|5623.7|5617.7|5627.7|5621.7|5622.7|5616.7|125
1704387000000|2024-01-04 16:50:00|5623.2|5617.2|5622.7|5616.7|5623.7|5617.7|5621.2|5615.2|87
1704387300000|2024-01-04 16:55:00|5623.2|5617.2|5620.2|5614.2|5623.7|5617.7|5619.2|5613.2|146
1704387600000|2024-01-04 17:00:00|5619.2|5613.2|5617.2|5611.2|5619.2|5613.2|5615.2|5609.2|135
1704387900000|2024-01-04 17:05:00|5618.2|5612.2|5616.2|5610.2|5618.2|5612.2|5616.2|5610.2|62
1704388200000|2024-01-04 17:10:00|5617.2|5611.2|5620.2|5614.2|5621.2|5615.2|5617.2|5611.2|58
1704388500000|2024-01-04 17:15:00|5621.2|5615.2|5623.2|5617.2|5623.2|5617.2|5620.2|5614.2|243
1704388800000|2024-01-04 17:20:00|5622.2|5616.2|5619.2|5613.2|5624.2|5618.2|5619.2|5613.2|88
1704389100000|2024-01-04 17:25:00|5620.2|5614.2|5619.2|5613.2|5621.2|5615.2|5618.2|5612.2|68
1704389400000|2024-01-04 17:30:00|5621.2|5615.2|5614.2|5608.2|5621.2|5615.2|5614.2|5608.2|158
1704389700000|2024-01-04 17:35:00|5613.2|5607.2|5613.2|5607.2|5616.2|5610.2|5612.2|5606.2|78
1704390000000|2024-01-04 17:40:00|5614.2|5608.2|5609.2|5603.2|5614.2|5608.2|5609.2|5603.2|120
1704390300000|2024-01-04 17:45:00|5610.2|5604.2|5608.2|5602.2|5610.2|5604.2|5607.2|5601.2|121
1704390600000|2024-01-04 17:50:00|5607.2|5601.2|5610.2|5604.2|5612.2|5606.2|5607.2|5601.2|61
1704390900000|2024-01-04 17:55:00|5609.2|5603.2|5611.2|5605.2|5611.2|5605.2|5608.2|5602.2|46
1704391200000|2024-01-04 18:00:00|5610.2|5604.2|5611.2|5605.2|5612.2|5606.2|5609.2|5603.2|118
1704391500000|2024-01-04 18:05:00|5610.2|5604.2|5610.2|5604.2|5612.2|5606.2|5610.2|5604.2|89
1704391800000|2024-01-04 18:10:00|5609.2|5603.2|5609.2|5603.2|5611.2|5605.2|5608.2|5602.2|130
1704392100000|2024-01-04 18:15:00|5608.2|5602.2|5609.2|5603.2|5610.2|5604.2|5607.2|5601.2|81
1704392400000|2024-01-04 18:20:00|5608.2|5602.2|5608.2|5602.2|5609.2|5603.2|5607.2|5601.2|75
1704392700000|2024-01-04 18:25:00|5609.2|5603.2|5609.2|5603.2|5610.2|5604.2|5607.2|5601.2|108
1704393000000|2024-01-04 18:30:00|5610.2|5604.2|5609.2|5603.2|5612.2|5606.2|5607.2|5601.2|159
1704393300000|2024-01-04 18:35:00|5608.2|5602.2|5607.2|5601.2|5610.2|5604.2|5606.2|5600.2|312
1704393600000|2024-01-04 18:40:00|5608.2|5602.2|5607.2|5601.2|5609.2|5603.2|5607.2|5601.2|106
1704393900000|2024-01-04 18:45:00|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5605.2|5599.2|154
1704394200000|2024-01-04 18:50:00|5607.2|5601.2|5605.2|5599.2|5609.2|5603.2|5605.2|5599.2|157
1704394500000|2024-01-04 18:55:00|5604.2|5598.2|5610.9|5592.9|5610.9|5603.2|5604.2|5592.9|163
1704394800000|2024-01-04 19:00:00|5610.7|5592.7|5608.7|5590.7|5611.2|5593.2|5607.7|5589.7|2
1704395100000|2024-01-04 19:05:00|5608.6|5590.6|5606.6|5588.6|5608.7|5590.7|5605.9|5587.9|0
1704395400000|2024-01-04 19:10:00|5606.7|5588.7|5606.8|5588.8|5606.9|5588.9|5604.3|5586.3|0
1704395700000|2024-01-04 19:15:00|5606.9|5588.9|5608.1|5590.1|5610.5|5592.5|5606.7|5588.7|0
1704396000000|2024-01-04 19:20:00|5608|5590|5609.5|5591.5|5610|5592|5607.9|5589.9|0
1704396300000|2024-01-04 19:25:00|5609.6|5591.6|5610.4|5592.4|5610.6|5592.6|5609.3|5591.3|0
1704396600000|2024-01-04 19:30:00|5610.3|5592.3|5607.8|5589.8|5610.3|5592.3|5607.6|5589.6|0
1704396900000|2024-01-04 19:35:00|5607.7|5589.7|5607.6|5589.6|5607.8|5589.8|5607.4|5589.4|0
1704397200000|2024-01-04 19:40:00|5607.5|5589.5|5605.5|5587.5|5607.6|5589.6|5605.5|5587.5|0
1704397500000|2024-01-04 19:45:00|5605.4|5587.4|5610.4|5592.4|5610.5|5592.5|5604.5|5586.5|0
1704397800000|2024-01-04 19:50:00|5610.5|5592.5|5612.6|5594.6|5612.9|5594.9|5610.4|5592.4|0
1704398100000|2024-01-04 19:55:00|5612.7|5594.7|5611.4|5593.4|5613.8|5595.8|5611.2|5593.2|0
1704398400000|2024-01-04 20:00:00|5611.5|5593.5|5610.1|5592.1|5611.5|5593.5|5609.9|5591.9|0
1704398700000|2024-01-04 20:05:00|5610.2|5592.2|5614.7|5596.7|5614.8|5596.8|5610.1|5592.1|0
1704399000000|2024-01-04 20:10:00|5614.6|5596.6|5613|5595|5614.8|5596.8|5612.4|5594.4|0
1704399300000|2024-01-04 20:15:00|5612.1|5594.1|5609.2|5591.2|5612.2|5594.2|5608.7|5590.7|0
1704399600000|2024-01-04 20:20:00|5609.3|5591.3|5609.1|5591.1|5609.5|5591.5|5608.1|5590.1|0
1704399900000|2024-01-04 20:25:00|5609|5591|5609.2|5591.2|5609.3|5591.3|5607|5589|0
1704400200000|2024-01-04 20:30:00|5609.1|5591.1|5611.6|5593.6|5612|5594|5608.1|5590.1|0
1704400500000|2024-01-04 20:35:00|5611.7|5593.7|5609.1|5591.1|5611.9|5593.9|5608.9|5590.9|0
1704400800000|2024-01-04 20:40:00|5609.2|5591.2|5607.8|5589.8|5609.2|5591.2|5607.6|5589.6|0
1704401100000|2024-01-04 20:45:00|5607.9|5589.9|5606|5588|5609.9|5591.9|5605.9|5587.9|0
1704401400000|2024-01-04 20:50:00|5606.1|5588.1|5607|5589|5607.1|5589.1|5603.3|5585.3|0
1704401700000|2024-01-04 20:55:00|5607.1|5589.1|5605.1|5587.1|5608|5590|5599.8|5581.8|0
1704402000000|2024-01-04 21:00:00|5604.6|5586.6|5606.7|5588.7|5606.7|5588.7|5603|5585|0
1704402300000|2024-01-04 21:05:00|5606.9|5588.9|5605.2|5587.2|5607.5|5589.5|5605.2|5587.2|0
1704402600000|2024-01-04 21:10:00|5605.3|5587.3|5603.8|5585.8|5605.8|5587.8|5603.8|5585.8|0
1704402900000|2024-01-04 21:15:00|5603.6|5585.6|5604.6|5586.6|5605|5587|5603.6|5585.6|0
1704403200000|2024-01-04 21:20:00|5604.8|5586.8|5606.4|5588.4|5606.4|5588.4|5604.8|5586.8|0
1704403500000|2024-01-04 21:25:00|5606.2|5588.2|5606.4|5588.4|5606.6|5588.6|5605.8|5587.8|0
1704403800000|2024-01-04 21:30:00|5606.2|5588.2|5606.7|5588.7|5606.7|5588.7|5606.1|5588.1|0
1704404100000|2024-01-04 21:35:00|5606.9|5588.9|5606.7|5588.7|5606.9|5588.9|5606.4|5588.4|0
1704404400000|2024-01-04 21:40:00|5606.6|5588.6|5606.9|5588.9|5606.9|5588.9|5606.5|5588.5|0
1704404700000|2024-01-04 21:45:00|5607.1|5589.1|5606.9|5588.9|5607.5|5589.5|5606.5|5588.5|0
1704405000000|2024-01-04 21:50:00|5606.8|5588.8|5606.4|5588.4|5606.9|5588.9|5606.1|5588.1|0
1704405300000|2024-01-04 21:55:00|5606.3|5588.3|5606.5|5588.5|5606.8|5588.8|5606|5588|0
1704405600000|2024-01-04 22:00:00|5606.6|5588.6|5606.7|5588.7|5606.8|5588.8|5606.5|5588.5|0
1704405900000|2024-01-04 22:05:00|5606.6|5588.6|5606.8|5588.8|5606.9|5588.9|5606.6|5588.6|0
1704406200000|2024-01-04 22:10:00|5606.7|5588.7|5606.7|5588.7|5606.7|5588.7|5606.7|5588.7|0
1704406500000|2024-01-04 22:15:00|5606.8|5588.8|5606.9|5588.9|5606.9|5588.9|5606.8|5588.8|0
1704406800000|2024-01-04 22:20:00|5607|5589|5606.7|5588.7|5607|5589|5606.5|5588.5|0
1704407100000|2024-01-04 22:25:00|5606.8|5588.8|5606.7|5588.7|5606.9|5588.9|5606.7|5588.7|0
1704407400000|2024-01-04 22:30:00|5606.6|5588.6|5606.7|5588.7|5606.7|5588.7|5606.6|5588.6|0
1704407700000|2024-01-04 22:35:00|5606.8|5588.8|5606.7|5588.7|5606.9|5588.9|5606.7|5588.7|0
1704408000000|2024-01-04 22:40:00|5606.8|5588.8|5606.7|5588.7|5606.8|5588.8|5606.7|5588.7|0
1704408300000|2024-01-04 22:45:00|5606.6|5588.6|5606.6|5588.6|5606.6|5588.6|5606.6|5588.6|0
1704408600000|2024-01-04 22:50:00|5606.7|5588.7|5606.6|5588.6|5606.7|5588.7|5606.6|5588.6|0
1704408900000|2024-01-04 22:55:00|5606.8|5588.8|5606.9|5588.9|5607.1|5589.1|5606.8|5588.8|0
1704409200000|2024-01-04 23:00:00|5606.6|5588.6|5607.9|5589.9|5608.7|5590.7|5606.4|5588.4|0
1704409500000|2024-01-04 23:05:00|5608|5590|5608.3|5590.3|5608.5|5590.5|5607.9|5589.9|0
1704409800000|2024-01-04 23:10:00|5608.4|5590.4|5616.3|5598.3|5616.5|5598.5|5608.1|5590.1|0
1704410100000|2024-01-04 23:15:00|5616.2|5598.2|5616.1|5598.1|5616.9|5598.9|5616.1|5598.1|0
1704410400000|2024-01-04 23:20:00|5616.2|5598.2|5615.9|5597.9|5616.3|5598.3|5615.7|5597.7|0
1704410700000|2024-01-04 23:25:00|5615.8|5597.8|5615.5|5597.5|5615.9|5597.9|5615.5|5597.5|0
1704411000000|2024-01-04 23:30:00|5615.7|5597.7|5616.1|5598.1|5616.1|5598.1|5615.2|5597.2|0
1704411300000|2024-01-04 23:35:00|5616|5598|5616.3|5598.3|5616.5|5598.5|5615.9|5597.9|0
1704411600000|2024-01-04 23:40:00|5616.2|5598.2|5615.5|5597.5|5616.3|5598.3|5615.5|5597.5|0
1704411900000|2024-01-04 23:45:00|5615.6|5597.6|5615.9|5597.9|5616.1|5598.1|5615.6|5597.6|0
1704412200000|2024-01-04 23:50:00|5615.7|5597.7|5615.3|5597.3|5615.7|5597.7|5615.1|5597.1|0
1704412500000|2024-01-04 23:55:00|5615.4|5597.4|5615|5597|5615.5|5597.5|5614.9|5596.9|0
1704412800000|2024-01-05 00:00:00|5615.1|5597.1|5614.7|5596.7|5615.1|5597.1|5614.3|5596.3|0
1704413100000|2024-01-05 00:05:00|5614.8|5596.8|5615.1|5597.1|5615.3|5597.3|5614.7|5596.7|0
1704413400000|2024-01-05 00:10:00|5615|5597|5615.1|5597.1|5615.2|5597.2|5614.5|5596.5|0
1704413700000|2024-01-05 00:15:00|5615.2|5597.2|5615.5|5597.5|5615.5|5597.5|5614.7|5596.7|0
1704414000000|2024-01-05 00:20:00|5615.4|5597.4|5615.2|5597.2|5615.9|5597.9|5615.2|5597.2|0
1704414300000|2024-01-05 00:25:00|5615|5597|5615|5597|5615.1|5597.1|5614.6|5596.6|0
1704414600000|2024-01-05 00:30:00|5614.9|5596.9|5615.8|5597.8|5616|5598|5614.9|5596.9|0
1704414900000|2024-01-05 00:35:00|5615.9|5597.9|5615.5|5597.5|5616|5598|5615.5|5597.5|0
1704415200000|2024-01-05 00:40:00|5615.6|5597.6|5615.6|5597.6|5615.8|5597.8|5615.5|5597.5|0
1704415500000|2024-01-05 00:45:00|5615.8|5597.8|5615.8|5597.8|5616|5598|5615.5|5597.5|0
1704415800000|2024-01-05 00:50:00|5615.7|5597.7|5615.3|5597.3|5615.7|5597.7|5615.2|5597.2|0
1704416100000|2024-01-05 00:55:00|5615.2|5597.2|5614.5|5596.5|5615.3|5597.3|5614.5|5596.5|0
1704416400000|2024-01-05 01:00:00|5614.7|5596.7|5614.6|5596.6|5615.1|5597.1|5614.3|5596.3|0
1704416700000|2024-01-05 01:05:00|5614.5|5596.5|5614.8|5596.8|5614.8|5596.8|5614.3|5596.3|0
1704417000000|2024-01-05 01:10:00|5614.9|5596.9|5615.7|5597.7|5615.7|5597.7|5614.8|5596.8|0
1704417300000|2024-01-05 01:15:00|5615.9|5597.9|5614.2|5608.2|5627.2|5621.2|5605.2|5597.9|1532
1704417600000|2024-01-05 01:20:00|5613.2|5607.2|5596.2|5590.2|5614.2|5608.2|5589.2|5583.2|1235
1704417900000|2024-01-05 01:25:00|5597.2|5591.2|5591.2|5585.2|5598.2|5592.2|5584.2|5578.2|1367
1704418200000|2024-01-05 01:30:00|5590.2|5584.2|5600.2|5594.2|5602.2|5596.2|5570.2|5564.2|6783
1704418500000|2024-01-05 01:35:00|5601.2|5595.2|5624.2|5618.2|5629.2|5623.2|5600.2|5594.2|2547
1704418800000|2024-01-05 01:40:00|5625.2|5619.2|5629.2|5623.2|5630.2|5624.2|5614.2|5608.2|1942
1704419100000|2024-01-05 01:45:00|5631.2|5625.2|5647.2|5641.2|5656.2|5650.2|5629.2|5623.2|2599
1704419400000|2024-01-05 01:50:00|5648.2|5642.2|5638.2|5632.2|5651.2|5645.2|5634.2|5628.2|1110
1704419700000|2024-01-05 01:55:00|5639.2|5633.2|5648.2|5642.2|5649.2|5643.2|5637.2|5631.2|688
1704420000000|2024-01-05 02:00:00|5647.2|5641.2|5648.1|5642.1|5649.1|5643.1|5640.1|5634.1|712
1704420300000|2024-01-05 02:05:00|5649.1|5643.1|5651.1|5645.1|5657.1|5651.1|5642.1|5636.1|858
1704420600000|2024-01-05 02:10:00|5650.1|5644.1|5660.1|5654.1|5664.1|5658.1|5650.1|5644.1|1074
1704420900000|2024-01-05 02:15:00|5659.1|5653.1|5657.1|5651.1|5663.1|5657.1|5653.1|5647.1|1095
1704421200000|2024-01-05 02:20:00|5656.1|5650.1|5684.1|5678.1|5688.1|5682.1|5654.1|5648.1|2751
1704421500000|2024-01-05 02:25:00|5683.1|5677.1|5689.1|5683.1|5696.1|5690.1|5680.1|5674.1|5316
1704421800000|2024-01-05 02:30:00|5688.1|5682.1|5688.1|5682.1|5696.1|5690.1|5684.1|5678.1|1537
1704422100000|2024-01-05 02:35:00|5689.1|5683.1|5678.1|5672.1|5690.1|5684.1|5674.1|5668.1|1144
1704422400000|2024-01-05 02:40:00|5677.1|5671.1|5662.1|5656.1|5679.1|5673.1|5662.1|5656.1|774
1704422700000|2024-01-05 02:45:00|5663.1|5657.1|5664.1|5658.1|5667.1|5661.1|5659.1|5653.1|997
1704423000000|2024-01-05 02:50:00|5663.1|5657.1|5667.1|5661.1|5667.1|5661.1|5661.1|5655.1|738
1704423300000|2024-01-05 02:55:00|5668.1|5662.1|5662.1|5656.1|5670.1|5664.1|5662.1|5656.1|550
1704423600000|2024-01-05 03:00:00|5661.1|5655.1|5657.1|5651.1|5666.1|5660.1|5654.1|5648.1|799
1704423900000|2024-01-05 03:05:00|5658.1|5652.1|5650.1|5644.1|5658.1|5652.1|5647.1|5641.1|920
1704424200000|2024-01-05 03:10:00|5651.1|5645.1|5649.1|5643.1|5651.1|5645.1|5645.1|5639.1|603
1704424500000|2024-01-05 03:15:00|5650.1|5644.1|5651.1|5645.1|5653.1|5647.1|5649.1|5643.1|367
1704424800000|2024-01-05 03:20:00|5650.1|5644.1|5649.1|5643.1|5651.1|5645.1|5648.1|5642.1|391
1704425100000|2024-01-05 03:25:00|5648.1|5642.1|5644.1|5638.1|5649.1|5643.1|5642.1|5636.1|525
1704425400000|2024-01-05 03:30:00|5645.1|5639.1|5644.1|5638.1|5648.1|5642.1|5643.1|5637.1|446
1704425700000|2024-01-05 03:35:00|5645.1|5639.1|5644.1|5638.1|5646.1|5640.1|5642.1|5636.1|442
1704426000000|2024-01-05 03:40:00|5645.1|5639.1|5644.1|5638.1|5647.1|5641.1|5642.1|5636.1|484
1704426300000|2024-01-05 03:45:00|5645.1|5639.1|5642.1|5636.1|5646.1|5640.1|5642.1|5636.1|358
1704426600000|2024-01-05 03:50:00|5643.1|5637.1|5636.1|5630.1|5643.1|5637.1|5635.1|5629.1|511
1704426900000|2024-01-05 03:55:00|5637.1|5631.1|5638.1|5632.1|5640.1|5634.1|5636.1|5630.1|453
1704427200000|2024-01-05 04:00:00|5643.1|5625.1|5643.9|5625.9|5644.1|5626.1|5643.1|5625.1|14
1704427500000|2024-01-05 04:05:00|5643.8|5625.8|5644.6|5626.6|5644.6|5626.6|5643.8|5625.8|0
1704427800000|2024-01-05 04:10:00|5644.8|5626.8|5645.2|5627.2|5645.2|5627.2|5644.6|5626.6|0
1704428100000|2024-01-05 04:15:00|5645|5627|5645.2|5627.2|5645.2|5627.2|5644.9|5626.9|0
1704428400000|2024-01-05 04:20:00|5645.1|5627.1|5645.3|5627.3|5645.5|5627.5|5645|5627|0
1704428700000|2024-01-05 04:25:00|5645.2|5627.2|5645.8|5627.8|5645.9|5627.9|5645.2|5627.2|0
1704429000000|2024-01-05 04:30:00|5645.7|5627.7|5645.5|5627.5|5645.8|5627.8|5645.5|5627.5|0
1704429300000|2024-01-05 04:35:00|5645.4|5627.4|5645.3|5627.3|5645.5|5627.5|5645.3|5627.3|0
1704429600000|2024-01-05 04:40:00|5645.4|5627.4|5644.2|5626.2|5645.5|5627.5|5644.2|5626.2|0
1704429900000|2024-01-05 04:45:00|5644.1|5626.1|5644.2|5626.2|5644.4|5626.4|5643.8|5625.8|0
1704430200000|2024-01-05 04:50:00|5644.1|5626.1|5643.3|5625.3|5644.2|5626.2|5643.1|5625.1|0
1704430500000|2024-01-05 04:55:00|5643.5|5625.5|5643.5|5625.5|5643.8|5625.8|5643.5|5625.5|0
1704430800000|2024-01-05 05:00:00|5643.4|5625.4|5638.1|5632.1|5643.4|5633.1|5634.1|5625.4|1259
1704431100000|2024-01-05 05:05:00|5637.1|5631.1|5635.1|5629.1|5639.1|5633.1|5632.1|5626.1|525
1704431400000|2024-01-05 05:10:00|5634.1|5628.1|5636.1|5630.1|5638.1|5632.1|5632.1|5626.1|1498
1704431700000|2024-01-05 05:15:00|5635.1|5629.1|5624.1|5618.1|5642.1|5636.1|5622.1|5616.1|1095
1704432000000|2024-01-05 05:20:00|5625.1|5619.1|5622.1|5616.1|5627.1|5621.1|5620.1|5614.1|777
1704432300000|2024-01-05 05:25:00|5621.1|5615.1|5624.1|5618.1|5626.1|5620.1|5621.1|5615.1|604
1704432600000|2024-01-05 05:30:00|5625.1|5619.1|5625.1|5619.1|5630.1|5624.1|5624.1|5618.1|325
1704432900000|2024-01-05 05:35:00|5626.1|5620.1|5621.1|5615.1|5627.1|5621.1|5620.1|5614.1|724
1704433200000|2024-01-05 05:40:00|5622.1|5616.1|5621.1|5615.1|5623.1|5617.1|5620.1|5614.1|288
1704433500000|2024-01-05 05:45:00|5620.1|5614.1|5614.1|5608.1|5621.1|5615.1|5612.1|5606.1|723
1704433800000|2024-01-05 05:50:00|5615.1|5609.1|5612.1|5606.1|5617.1|5611.1|5611.1|5605.1|755
1704434100000|2024-01-05 05:55:00|5613.1|5607.1|5610.1|5604.1|5614.1|5608.1|5609.1|5603.1|910
1704434400000|2024-01-05 06:00:00|5611.1|5605.1|5619.1|5613.1|5623.1|5617.1|5611.1|5605.1|784
1704434700000|2024-01-05 06:05:00|5620.1|5614.1|5616.1|5610.1|5620.1|5614.1|5613.1|5607.1|486
1704435000000|2024-01-05 06:10:00|5617.1|5611.1|5616.1|5610.1|5619.1|5613.1|5614.1|5608.1|576
1704435300000|2024-01-05 06:15:00|5615.1|5609.1|5610.1|5604.1|5617.1|5611.1|5609.1|5603.1|582
1704435600000|2024-01-05 06:20:00|5611.1|5605.1|5606.1|5600.1|5621.1|5615.1|5605.1|5599.1|2411
1704435900000|2024-01-05 06:25:00|5607.1|5601.1|5596.1|5590.1|5608.1|5602.1|5595.1|5589.1|1829
1704436200000|2024-01-05 06:30:00|5597.1|5591.1|5595.1|5589.1|5600.1|5594.1|5590.1|5584.1|1014
1704436500000|2024-01-05 06:35:00|5596.1|5590.1|5591.1|5585.1|5598.1|5592.1|5590.1|5584.1|930
1704436800000|2024-01-05 06:40:00|5592.1|5586.1|5588.1|5582.1|5595.1|5589.1|5585.1|5579.1|1005
1704437100000|2024-01-05 06:45:00|5589.1|5583.1|5596.1|5590.1|5596.1|5590.1|5587.1|5581.1|1193
1704437400000|2024-01-05 06:50:00|5595.1|5589.1|5598.1|5592.1|5599.1|5593.1|5595.1|5589.1|736
1704437700000|2024-01-05 06:55:00|5599.1|5593.1|5601.1|5595.1|5603.1|5597.1|5598.1|5592.1|657
1704438000000|2024-01-05 07:00:00|5602.1|5596.1|5593.1|5587.1|5602.1|5596.1|5592.1|5586.1|703
1704438300000|2024-01-05 07:05:00|5594.1|5588.1|5594.1|5588.1|5596.1|5590.1|5592.1|5586.1|466
1704438600000|2024-01-05 07:10:00|5595.1|5589.1|5602.1|5596.1|5605.1|5599.1|5595.1|5589.1|279
1704438900000|2024-01-05 07:15:00|5603.1|5597.1|5608.1|5602.1|5610.1|5604.1|5603.1|5597.1|392
1704439200000|2024-01-05 07:20:00|5609.1|5603.1|5607.1|5601.1|5609.1|5603.1|5606.1|5600.1|275
1704439500000|2024-01-05 07:25:00|5606.1|5600.1|5604.1|5598.1|5610.1|5604.1|5603.1|5597.1|582
1704439800000|2024-01-05 07:30:00|5605.1|5599.1|5605.1|5599.1|5608.1|5602.1|5603.1|5597.1|686
1704440100000|2024-01-05 07:35:00|5606.1|5600.1|5608.1|5602.1|5609.1|5603.1|5606.1|5600.1|308
1704440400000|2024-01-05 07:40:00|5609.1|5603.1|5602.1|5596.1|5610.1|5604.1|5598.1|5592.1|942
1704440700000|2024-01-05 07:45:00|5601.1|5595.1|5604.1|5598.1|5604.1|5598.1|5600.1|5594.1|545
1704441000000|2024-01-05 07:50:00|5605.1|5599.1|5605.1|5599.1|5608.1|5602.1|5604.1|5598.1|660
1704441300000|2024-01-05 07:55:00|5606.1|5600.1|5603.1|5597.1|5607.1|5601.1|5603.1|5597.1|938
1704441600000|2024-01-05 08:00:00|5602.1|5596.1|5606.1|5600.1|5606.1|5600.1|5602.1|5596.1|1140
1704441900000|2024-01-05 08:05:00|5605.1|5599.1|5606.1|5600.1|5609.1|5603.1|5604.1|5598.1|2313
1704442200000|2024-01-05 08:10:00|5607.1|5601.1|5610.1|5604.1|5610.1|5604.1|5603.1|5597.1|1812
1704442500000|2024-01-05 08:15:00|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|5607.1|5601.1|730
1704442800000|2024-01-05 08:20:00|5610.1|5604.1|5606.1|5600.1|5610.1|5604.1|5606.1|5600.1|867
1704443100000|2024-01-05 08:25:00|5607.1|5601.1|5610.1|5604.1|5610.1|5604.1|5605.1|5599.1|687
1704443400000|2024-01-05 08:30:00|5614.1|5596.1|5613.3|5595.3|5614.1|5596.1|5612.2|5594.2|0
1704443700000|2024-01-05 08:35:00|5613.2|5595.2|5635.2|5617.2|5635.5|5617.5|5613.1|5595.1|0
1704444000000|2024-01-05 08:40:00|5635.3|5617.3|5635.7|5617.7|5637|5619|5635.3|5617.3|0
1704444300000|2024-01-05 08:45:00|5635.6|5617.6|5635|5617|5635.9|5617.9|5634.7|5616.7|0
1704444600000|2024-01-05 08:50:00|5634.9|5616.9|5629.7|5611.7|5635.5|5617.5|5629.6|5611.6|0
1704444900000|2024-01-05 08:55:00|5629.5|5611.5|5629.5|5611.5|5630.3|5612.3|5629.5|5611.5|0
1704445200000|2024-01-05 09:00:00|5629.7|5611.7|5627.4|5609.4|5630.4|5612.4|5627.4|5609.4|0
1704445500000|2024-01-05 09:05:00|5627.3|5609.3|5623.1|5605.1|5627.3|5609.3|5622.3|5604.3|0
1704445800000|2024-01-05 09:10:00|5623.2|5605.2|5623.7|5605.7|5623.9|5605.9|5622.7|5604.7|0
1704446100000|2024-01-05 09:15:00|5623.5|5605.5|5607.1|5601.1|5623.5|5605.5|5587.1|5581.1|343
1704446400000|2024-01-05 09:20:00|5608.1|5602.1|5612.1|5606.1|5613.1|5607.1|5607.1|5601.1|163
1704446700000|2024-01-05 09:25:00|5611.1|5605.1|5612.1|5606.1|5615.1|5609.1|5611.1|5605.1|183
1704447000000|2024-01-05 09:30:00|5613.1|5607.1|5606.1|5600.1|5614.1|5608.1|5606.1|5600.1|177
1704447300000|2024-01-05 09:35:00|5607.1|5601.1|5603.1|5597.1|5609.1|5603.1|5601.1|5595.1|527
1704447600000|2024-01-05 09:40:00|5601.1|5595.1|5595.1|5589.1|5603.1|5597.1|5593.1|5587.1|229
1704447900000|2024-01-05 09:45:00|5594.1|5588.1|5594.1|5588.1|5596.1|5590.1|5594.1|5588.1|100
1704448200000|2024-01-05 09:50:00|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5591.1|5585.1|93
1704448500000|2024-01-05 09:55:00|5594.1|5588.1|5592.1|5586.1|5595.1|5589.1|5592.1|5586.1|100
1704448800000|2024-01-05 10:00:00|5591.1|5585.1|5592.1|5586.1|5593.1|5587.1|5590.1|5584.1|92
1704449100000|2024-01-05 10:05:00|5591.1|5585.1|5591.1|5585.1|5593.1|5587.1|5590.1|5584.1|147
1704449400000|2024-01-05 10:10:00|5593.1|5587.1|5593.1|5587.1|5594.1|5588.1|5591.1|5585.1|37
1704449700000|2024-01-05 10:15:00|5592.1|5586.1|5591.1|5585.1|5593.1|5587.1|5590.1|5584.1|34
1704450000000|2024-01-05 10:20:00|5590.1|5584.1|5591.1|5585.1|5591.1|5585.1|5587.1|5581.1|47
1704450300000|2024-01-05 10:25:00|5590.1|5584.1|5588.1|5582.1|5590.1|5584.1|5587.1|5581.1|78
1704450600000|2024-01-05 10:30:00|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|5586.1|5580.1|33
1704450900000|2024-01-05 10:35:00|5588.1|5582.1|5589.1|5583.1|5590.1|5584.1|5588.1|5582.1|102
1704451200000|2024-01-05 10:40:00|5590.1|5584.1|5590.1|5584.1|5591.1|5585.1|5588.1|5582.1|68
1704451500000|2024-01-05 10:45:00|5591.1|5585.1|5590.1|5584.1|5592.1|5586.1|5588.1|5582.1|36
1704451800000|2024-01-05 10:50:00|5588.1|5582.1|5592.1|5586.1|5592.1|5586.1|5587.1|5581.1|30
1704452100000|2024-01-05 10:55:00|5591.1|5585.1|5593.1|5587.1|5593.1|5587.1|5590.1|5584.1|54
1704452400000|2024-01-05 11:00:00|5593.6|5587.6|5596.6|5590.6|5597.6|5591.6|5593.6|5587.6|72
1704452700000|2024-01-05 11:05:00|5596.1|5590.1|5594.6|5588.6|5596.6|5590.6|5593.6|5587.6|91
1704453000000|2024-01-05 11:10:00|5595.1|5589.1|5593.6|5587.6|5596.6|5590.6|5593.6|5587.6|26
1704453300000|2024-01-05 11:15:00|5594.1|5588.1|5596.1|5590.1|5597.6|5591.6|5593.6|5587.6|24
1704453600000|2024-01-05 11:20:00|5596.6|5590.6|5594.1|5588.1|5597.6|5591.6|5593.6|5587.6|15
1704453900000|2024-01-05 11:25:00|5594.6|5588.6|5590.6|5584.6|5595.6|5589.6|5590.6|5584.6|51
1704454200000|2024-01-05 11:30:00|5591.1|5585.1|5592.6|5586.6|5592.6|5586.6|5589.6|5583.6|33
1704454500000|2024-01-05 11:35:00|5593.1|5587.1|5595.1|5589.1|5595.6|5589.6|5591.6|5585.6|34
1704454800000|2024-01-05 11:40:00|5594.6|5588.6|5596.6|5590.6|5596.6|5590.6|5594.6|5588.6|6
1704455100000|2024-01-05 11:45:00|5595.6|5589.6|5597.6|5591.6|5599.6|5593.6|5595.1|5589.1|14
1704455400000|2024-01-05 11:50:00|5597.1|5591.1|5600.6|5594.6|5600.6|5594.6|5597.1|5591.1|31
1704455700000|2024-01-05 11:55:00|5601.6|5595.6|5602.6|5596.6|5602.6|5596.6|5601.6|5595.6|45
1704456000000|2024-01-05 12:00:00|5603.6|5597.6|5602.6|5596.6|5605.6|5599.6|5600.6|5594.6|32
1704456300000|2024-01-05 12:05:00|5603.1|5597.1|5600.6|5594.6|5603.1|5597.1|5600.6|5594.6|3
1704456600000|2024-01-05 12:10:00|5601.6|5595.6|5603.6|5597.6|5603.6|5597.6|5600.6|5594.6|34
1704456900000|2024-01-05 12:15:00|5603.1|5597.1|5603.6|5597.6|5604.6|5598.6|5601.6|5595.6|56
1704457200000|2024-01-05 12:20:00|5603.1|5597.1|5606.6|5600.6|5606.6|5600.6|5601.1|5595.1|35
1704457500000|2024-01-05 12:25:00|5607.1|5601.1|5609.6|5603.6|5610.6|5604.6|5606.6|5600.6|38
1704457800000|2024-01-05 12:30:00|5609.1|5603.1|5608.6|5602.6|5610.6|5604.6|5608.6|5602.6|21
1704458100000|2024-01-05 12:35:00|5608.1|5602.1|5610.1|5604.1|5610.6|5604.6|5607.6|5601.6|99
1704458400000|2024-01-05 12:40:00|5610.6|5604.6|5609.6|5603.6|5611.6|5605.6|5608.6|5602.6|85
1704458700000|2024-01-05 12:45:00|5610.6|5604.6|5609.6|5603.6|5610.6|5604.6|5608.6|5602.6|132
1704459000000|2024-01-05 12:50:00|5610.1|5604.1|5608.1|5602.1|5610.6|5604.6|5605.6|5599.6|104
1704459300000|2024-01-05 12:55:00|5607.6|5601.6|5609.6|5603.6|5609.6|5603.6|5606.6|5600.6|36
1704459600000|2024-01-05 13:00:00|5609.1|5603.1|5603.1|5597.1|5609.6|5603.6|5601.6|5595.6|63
1704459900000|2024-01-05 13:05:00|5603.6|5597.6|5603.6|5597.6|5605.1|5599.1|5600.6|5594.6|71
1704460200000|2024-01-05 13:10:00|5603.1|5597.1|5608.6|5602.6|5608.6|5602.6|5602.1|5596.1|52
1704460500000|2024-01-05 13:15:00|5608.1|5602.1|5609.1|5603.1|5610.6|5604.6|5607.1|5601.1|44
1704460800000|2024-01-05 13:20:00|5608.6|5602.6|5608.6|5602.6|5610.6|5604.6|5608.1|5602.1|30
1704461100000|2024-01-05 13:25:00|5608.1|5602.1|5604.6|5598.6|5610.6|5604.6|5602.6|5596.6|99
1704461400000|2024-01-05 13:30:00|5605.6|5599.6|5592.6|5586.6|5605.6|5599.6|5581.1|5575.1|595
1704461700000|2024-01-05 13:35:00|5593.1|5587.1|5589.6|5583.6|5595.6|5589.6|5586.1|5580.1|148
1704462000000|2024-01-05 13:40:00|5589.1|5583.1|5598.6|5592.6|5600.6|5594.6|5587.6|5581.6|124
1704462300000|2024-01-05 13:45:00|5598.1|5592.1|5596.6|5590.6|5599.6|5593.6|5592.6|5586.6|121
1704462600000|2024-01-05 13:50:00|5597.6|5591.6|5606.6|5600.6|5608.1|5602.1|5597.1|5591.1|128
1704462900000|2024-01-05 13:55:00|5607.1|5601.1|5603.6|5597.6|5607.6|5601.6|5600.6|5594.6|41
1704463200000|2024-01-05 14:00:00|5604.1|5598.1|5610.6|5604.6|5610.6|5604.6|5603.1|5597.1|91
1704463500000|2024-01-05 14:05:00|5610.1|5604.1|5605.6|5599.6|5612.6|5606.6|5605.6|5599.6|95
1704463800000|2024-01-05 14:10:00|5605.1|5599.1|5603.6|5597.6|5608.6|5602.6|5602.6|5596.6|53
1704464100000|2024-01-05 14:15:00|5604.1|5598.1|5613.6|5607.6|5615.6|5609.6|5603.6|5597.6|163
1704464400000|2024-01-05 14:20:00|5614.1|5608.1|5614.6|5608.6|5618.1|5612.1|5612.6|5606.6|48
1704464700000|2024-01-05 14:25:00|5615.6|5609.6|5621.6|5615.6|5624.1|5618.1|5614.6|5608.6|161
1704465000000|2024-01-05 14:30:00|5622.1|5616.1|5620.1|5614.1|5624.6|5618.6|5615.1|5609.1|803
1704465300000|2024-01-05 14:35:00|5620.6|5614.6|5608.6|5602.6|5621.1|5615.1|5608.6|5602.6|624
1704465600000|2024-01-05 14:40:00|5607.6|5601.6|5601.6|5595.6|5609.6|5603.6|5599.1|5593.1|392
1704465900000|2024-01-05 14:45:00|5601.1|5595.1|5602.1|5596.1|5604.6|5598.6|5598.1|5592.1|470
1704466200000|2024-01-05 14:50:00|5602.6|5596.6|5607.6|5601.6|5609.1|5603.1|5602.6|5596.6|314
1704466500000|2024-01-05 14:55:00|5608.6|5602.6|5608.1|5602.1|5610.6|5604.6|5607.1|5601.1|321
1704466800000|2024-01-05 15:00:00|5610.1|5604.1|5628.6|5622.6|5629.1|5623.1|5610.1|5604.1|1103
1704467100000|2024-01-05 15:05:00|5629.1|5623.1|5636.6|5630.6|5636.6|5630.6|5627.1|5621.1|492
1704467400000|2024-01-05 15:10:00|5637.1|5631.1|5630.6|5624.6|5640.6|5634.6|5629.6|5623.6|602
1704467700000|2024-01-05 15:15:00|5631.6|5625.6|5623.6|5617.6|5632.6|5626.6|5617.6|5611.6|210
1704468000000|2024-01-05 15:20:00|5623.1|5617.1|5630.6|5624.6|5636.6|5630.6|5619.6|5613.6|307
1704468300000|2024-01-05 15:25:00|5631.1|5625.1|5623.1|5617.1|5635.6|5629.6|5622.6|5616.6|209
1704468600000|2024-01-05 15:30:00|5623.6|5617.6|5628.1|5622.1|5628.6|5622.6|5620.1|5614.1|136
1704468900000|2024-01-05 15:35:00|5627.6|5621.6|5624.6|5618.6|5628.6|5622.6|5623.1|5617.1|316
1704469200000|2024-01-05 15:40:00|5625.1|5619.1|5625.6|5619.6|5631.1|5625.1|5624.6|5618.6|217
1704469500000|2024-01-05 15:45:00|5625.1|5619.1|5624.1|5618.1|5628.6|5622.6|5622.6|5616.6|261
1704469800000|2024-01-05 15:50:00|5623.6|5617.6|5630.6|5624.6|5633.1|5627.1|5622.6|5616.6|341
1704470100000|2024-01-05 15:55:00|5631.1|5625.1|5628.1|5622.1|5632.6|5626.6|5627.6|5621.6|137
1704470400000|2024-01-05 16:00:00|5628.6|5622.6|5620.6|5614.6|5628.6|5622.6|5620.6|5614.6|222
1704470700000|2024-01-05 16:05:00|5621.1|5615.1|5620.6|5614.6|5624.6|5618.6|5618.1|5612.1|158
1704471000000|2024-01-05 16:10:00|5620.1|5614.1|5622.6|5616.6|5624.1|5618.1|5617.6|5611.6|278
1704471300000|2024-01-05 16:15:00|5622.1|5616.1|5618.1|5612.1|5627.6|5621.6|5618.1|5612.1|118
1704471600000|2024-01-05 16:20:00|5618.6|5612.6|5613.6|5607.6|5620.1|5614.1|5612.6|5606.6|193
1704471900000|2024-01-05 16:25:00|5614.1|5608.1|5610.1|5604.1|5616.1|5610.1|5610.1|5604.1|203
1704472200000|2024-01-05 16:30:00|5610.6|5604.6|5613.1|5607.1|5615.6|5609.6|5610.6|5604.6|239
1704472500000|2024-01-05 16:35:00|5613.6|5607.6|5614.1|5608.1|5615.6|5609.6|5612.6|5606.6|54
1704472800000|2024-01-05 16:40:00|5613.6|5607.6|5607.6|5601.6|5614.1|5608.1|5606.6|5600.6|90
1704473100000|2024-01-05 16:45:00|5608.1|5602.1|5604.6|5598.6|5609.6|5603.6|5604.6|5598.6|109
1704473400000|2024-01-05 16:50:00|5605.6|5599.6|5606.6|5600.6|5608.1|5602.1|5604.6|5598.6|224
1704473700000|2024-01-05 16:55:00|5605.6|5599.6|5603.1|5597.1|5605.6|5599.6|5599.6|5593.6|225
1704474000000|2024-01-05 17:00:00|5602.1|5596.1|5604.1|5598.1|5605.1|5599.1|5600.1|5594.1|273
1704474300000|2024-01-05 17:05:00|5603.1|5597.1|5596.1|5590.1|5604.1|5598.1|5595.1|5589.1|206
1704474600000|2024-01-05 17:10:00|5594.1|5588.1|5603.1|5597.1|5604.1|5598.1|5594.1|5588.1|240
1704474900000|2024-01-05 17:15:00|5602.1|5596.1|5601.1|5595.1|5605.1|5599.1|5600.1|5594.1|100
1704475200000|2024-01-05 17:20:00|5602.1|5596.1|5602.1|5596.1|5604.1|5598.1|5601.1|5595.1|79
1704475500000|2024-01-05 17:25:00|5604.1|5598.1|5593.1|5587.1|5604.1|5598.1|5593.1|5587.1|329
1704475800000|2024-01-05 17:30:00|5594.1|5588.1|5592.1|5586.1|5595.1|5589.1|5590.1|5584.1|131
1704476100000|2024-01-05 17:35:00|5591.1|5585.1|5595.1|5589.1|5596.1|5590.1|5591.1|5585.1|44
1704476400000|2024-01-05 17:40:00|5597.1|5591.1|5601.1|5595.1|5601.1|5595.1|5597.1|5591.1|126
1704476700000|2024-01-05 17:45:00|5600.1|5594.1|5598.1|5592.1|5600.1|5594.1|5595.1|5589.1|127
1704477000000|2024-01-05 17:50:00|5597.1|5591.1|5597.1|5591.1|5600.1|5594.1|5597.1|5591.1|47
1704477300000|2024-01-05 17:55:00|5596.1|5590.1|5594.1|5588.1|5598.1|5592.1|5594.1|5588.1|63
1704477600000|2024-01-05 18:00:00|5595.1|5589.1|5590.1|5584.1|5595.1|5589.1|5589.1|5583.1|65
1704477900000|2024-01-05 18:05:00|5591.1|5585.1|5590.1|5584.1|5591.1|5585.1|5589.1|5583.1|42
1704478200000|2024-01-05 18:10:00|5591.1|5585.1|5589.1|5583.1|5591.1|5585.1|5588.1|5582.1|91
1704478500000|2024-01-05 18:15:00|5588.1|5582.1|5589.1|5583.1|5589.1|5583.1|5586.1|5580.1|53
1704478800000|2024-01-05 18:20:00|5588.1|5582.1|5590.1|5584.1|5590.1|5584.1|5588.1|5582.1|33
1704479100000|2024-01-05 18:25:00|5592.1|5586.1|5597.1|5591.1|5597.1|5591.1|5591.1|5585.1|98
1704479400000|2024-01-05 18:30:00|5598.1|5592.1|5595.1|5589.1|5601.1|5595.1|5595.1|5589.1|68
1704479700000|2024-01-05 18:35:00|5597.1|5591.1|5601.1|5595.1|5601.1|5595.1|5597.1|5591.1|17
1704480000000|2024-01-05 18:40:00|5600.1|5594.1|5596.1|5590.1|5600.1|5594.1|5596.1|5590.1|86
1704480300000|2024-01-05 18:45:00|5598.1|5592.1|5598.1|5592.1|5601.1|5595.1|5597.1|5591.1|79
1704480600000|2024-01-05 18:50:00|5597.1|5591.1|5599.1|5593.1|5601.1|5595.1|5597.1|5591.1|139
1704480900000|2024-01-05 18:55:00|5598.1|5592.1|5609|5591|5609|5597.1|5598.1|5591|90
1704481200000|2024-01-05 19:00:00|5609.1|5591.1|5611.2|5593.2|5611.9|5593.9|5609|5591|0
1704481500000|2024-01-05 19:05:00|5611.1|5593.1|5612.3|5594.3|5612.5|5594.5|5611.1|5593.1|0
1704481800000|2024-01-05 19:10:00|5612.4|5594.4|5611.4|5593.4|5613.8|5595.8|5611.1|5593.1|0
1704482100000|2024-01-05 19:15:00|5611.5|5593.5|5609.5|5591.5|5612.6|5594.6|5609.2|5591.2|0
1704482400000|2024-01-05 19:20:00|5609.6|5591.6|5609.9|5591.9|5611.9|5593.9|5609.4|5591.4|0
1704482700000|2024-01-05 19:25:00|5609.8|5591.8|5607.8|5589.8|5610|5592|5607.7|5589.7|0
1704483000000|2024-01-05 19:30:00|5607.7|5589.7|5606.1|5588.1|5608.1|5590.1|5605.9|5587.9|0
1704483300000|2024-01-05 19:35:00|5606.2|5588.2|5604.8|5586.8|5608.4|5590.4|5604.8|5586.8|0
1704483600000|2024-01-05 19:40:00|5603.9|5585.9|5601.6|5583.6|5604|5586|5601.4|5583.4|0
1704483900000|2024-01-05 19:45:00|5602.5|5584.5|5598.3|5580.3|5602.5|5584.5|5598.2|5580.2|0
1704484200000|2024-01-05 19:50:00|5598.2|5580.2|5597|5579|5599.2|5581.2|5595.1|5577.1|0
1704484500000|2024-01-05 19:55:00|5597.1|5579.1|5596.1|5578.1|5597.5|5579.5|5595.8|5577.8|0
1704484800000|2024-01-05 20:00:00|5596|5578|5596.9|5578.9|5598.2|5580.2|5595.8|5577.8|0
1704485100000|2024-01-05 20:05:00|5596|5578|5598.1|5580.1|5598.3|5580.3|5595.9|5577.9|0
1704485400000|2024-01-05 20:10:00|5598.2|5580.2|5599.4|5581.4|5599.8|5581.8|5596.9|5578.9|0
1704485700000|2024-01-05 20:15:00|5599.3|5581.3|5598.1|5580.1|5599.5|5581.5|5598|5580|0
1704486000000|2024-01-05 20:20:00|5598|5580|5599|5581|5599.4|5581.4|5598|5580|0
1704486300000|2024-01-05 20:25:00|5599.1|5581.1|5597.4|5579.4|5599.2|5581.2|5597.2|5579.2|0
1704486600000|2024-01-05 20:30:00|5597.3|5579.3|5598|5580|5598|5580|5595.5|5577.5|0
1704486900000|2024-01-05 20:35:00|5598.1|5580.1|5596.4|5578.4|5599.4|5581.4|5596.3|5578.3|0
1704487200000|2024-01-05 20:40:00|5596.5|5578.5|5600.2|5582.2|5600.2|5582.2|5596.3|5578.3|0
1704487500000|2024-01-05 20:45:00|5600.3|5582.3|5601.6|5583.6|5601.6|5583.6|5598|5580|0
1704487800000|2024-01-05 20:50:00|5601.5|5583.5|5603.2|5585.2|5603.8|5585.8|5600.6|5582.6|0
1704488100000|2024-01-05 20:55:00|5603.3|5585.3|5601.4|5583.4|5605|5587|5599.4|5581.4|0
1704488400000|2024-01-05 21:00:00|5601.9|5583.9|5603.3|5585.3|5603.5|5585.5|5601.2|5583.2|0
1704488700000|2024-01-05 21:05:00|5603.5|5585.5|5603.3|5585.3|5604.3|5586.3|5602.9|5584.9|0
1704489000000|2024-01-05 21:10:00|5603.1|5585.1|5603.1|5585.1|5603.9|5585.9|5602.9|5584.9|0
1704489300000|2024-01-05 21:15:00|5602.9|5584.9|5602.1|5584.1|5603.1|5585.1|5601.8|5583.8|0
1704489600000|2024-01-05 21:20:00|5602.3|5584.3|5602.7|5584.7|5602.9|5584.9|5602.3|5584.3|0
1704489900000|2024-01-05 21:25:00|5602.8|5584.8|5602.3|5584.3|5602.9|5584.9|5602.3|5584.3|0
1704490200000|2024-01-05 21:30:00|5602.5|5584.5|5601.6|5583.6|5602.5|5584.5|5601.5|5583.5|0
1704490500000|2024-01-05 21:35:00|5601.7|5583.7|5601.6|5583.6|5601.9|5583.9|5601.6|5583.6|0
1704490800000|2024-01-05 21:40:00|5601.7|5583.7|5601.8|5583.8|5601.9|5583.9|5601.7|5583.7|0
1704491100000|2024-01-05 21:45:00|5601.7|5583.7|5601.6|5583.6|5601.8|5583.8|5601.4|5583.4|0
1704491400000|2024-01-05 21:50:00|5601.9|5583.9|5602.2|5584.2|5602.3|5584.3|5601.8|5583.8|0
1704491700000|2024-01-05 21:55:00|5602.1|5584.1|5602.1|5584.1|5602.4|5584.4|5601.8|5583.8|0
1704492000000|2024-01-05 22:00:00|5603.6|5585.6|5603.6|5585.6|5603.6|5585.6|5603.6|5585.6|0
1704668400000|2024-01-07 23:00:00|5604.4|5586.4|5607.6|5589.6|5608|5590|5604.4|5586.4|0
1704668700000|2024-01-07 23:05:00|5607.5|5589.5|5607.8|5589.8|5608.8|5590.8|5607.4|5589.4|0
1704669000000|2024-01-07 23:10:00|5607.7|5589.7|5607.3|5589.3|5607.7|5589.7|5606.3|5588.3|0
1704669300000|2024-01-07 23:15:00|5607.4|5589.4|5607.6|5589.6|5607.6|5589.6|5607.1|5589.1|0
1704669600000|2024-01-07 23:20:00|5607.8|5589.8|5607.1|5589.1|5607.8|5589.8|5606.9|5588.9|0
1704669900000|2024-01-07 23:25:00|5607|5589|5606.7|5588.7|5607.4|5589.4|5606.7|5588.7|0
1704670200000|2024-01-07 23:30:00|5606.8|5588.8|5606.4|5588.4|5607.1|5589.1|5606.3|5588.3|0
1704670500000|2024-01-07 23:35:00|5606.5|5588.5|5605.9|5587.9|5606.5|5588.5|5605.9|5587.9|0
1704670800000|2024-01-07 23:40:00|5605.8|5587.8|5605.3|5587.3|5605.9|5587.9|5605.3|5587.3|0
1704671100000|2024-01-07 23:45:00|5605.5|5587.5|5606.3|5588.3|5606.3|5588.3|5605.5|5587.5|0
1704671400000|2024-01-07 23:50:00|5606.4|5588.4|5606.9|5588.9|5606.9|5588.9|5606.4|5588.4|0
1704671700000|2024-01-07 23:55:00|5607|5589|5606.9|5588.9|5607.3|5589.3|5606.6|5588.6|0
1704672000000|2024-01-08 00:00:00|5606.7|5588.7|5607.4|5589.4|5607.5|5589.5|5606.7|5588.7|0
1704672300000|2024-01-08 00:05:00|5607.3|5589.3|5607.1|5589.1|5607.4|5589.4|5606.9|5588.9|0
1704672600000|2024-01-08 00:10:00|5607.2|5589.2|5607.3|5589.3|5607.5|5589.5|5607|5589|0
1704672900000|2024-01-08 00:15:00|5607.5|5589.5|5608.5|5590.5|5608.5|5590.5|5607.5|5589.5|0
1704673200000|2024-01-08 00:20:00|5608.4|5590.4|5608.1|5590.1|5608.8|5590.8|5608.1|5590.1|0
1704673500000|2024-01-08 00:25:00|5608.3|5590.3|5608.6|5590.6|5608.9|5590.9|5608.3|5590.3|0
1704673800000|2024-01-08 00:30:00|5608.5|5590.5|5608.8|5590.8|5609|5591|5608.3|5590.3|0
1704674100000|2024-01-08 00:35:00|5608.9|5590.9|5608|5590|5608.9|5590.9|5607.9|5589.9|0
1704674400000|2024-01-08 00:40:00|5608.1|5590.1|5608.2|5590.2|5608.2|5590.2|5607.8|5589.8|0
1704674700000|2024-01-08 00:45:00|5608.3|5590.3|5608.4|5590.4|5608.6|5590.6|5608.2|5590.2|0
1704675000000|2024-01-08 00:50:00|5608.5|5590.5|5608.8|5590.8|5609.2|5591.2|5608.5|5590.5|0
1704675300000|2024-01-08 00:55:00|5608.9|5590.9|5608.3|5590.3|5609.1|5591.1|5608.3|5590.3|0
1704675600000|2024-01-08 01:00:00|5608.2|5590.2|5603.1|5585.1|5608.2|5590.2|5602.5|5584.5|0
1704675900000|2024-01-08 01:05:00|5603|5585|5604.9|5586.9|5604.9|5586.9|5603|5585|0
1704676200000|2024-01-08 01:10:00|5604.7|5586.7|5604.7|5586.7|5604.9|5586.9|5604.3|5586.3|0
1704676500000|2024-01-08 01:15:00|5600.7|5594.7|5616.7|5610.7|5622.7|5616.7|5587.7|5581.7|1508
1704676800000|2024-01-08 01:20:00|5615.7|5609.7|5611.7|5605.7|5618.7|5612.7|5603.7|5597.7|566
1704677100000|2024-01-08 01:25:00|5610.7|5604.7|5604.7|5598.7|5610.7|5604.7|5602.7|5596.7|770
1704677400000|2024-01-08 01:30:00|5603.7|5597.7|5600.7|5594.7|5613.7|5607.7|5585.7|5579.7|4152
1704677700000|2024-01-08 01:35:00|5599.7|5593.7|5590.7|5584.7|5608.7|5602.7|5590.7|5584.7|1979
1704678000000|2024-01-08 01:40:00|5591.7|5585.7|5570.7|5564.7|5591.7|5585.7|5566.7|5560.7|2025
1704678300000|2024-01-08 01:45:00|5572.7|5566.7|5551.7|5545.7|5580.7|5574.7|5550.7|5544.7|2419
1704678600000|2024-01-08 01:50:00|5550.7|5544.7|5538.7|5532.7|5564.7|5558.7|5538.7|5532.7|2315
1704678900000|2024-01-08 01:55:00|5537.7|5531.7|5512.7|5506.7|5537.7|5531.7|5512.7|5506.7|3182
1704679200000|2024-01-08 02:00:00|5511.7|5505.7|5512.7|5506.7|5518.7|5512.7|5509.7|5503.7|3186
1704679500000|2024-01-08 02:05:00|5513.7|5507.7|5507.7|5501.7|5515.7|5509.7|5503.7|5497.7|2624
1704679800000|2024-01-08 02:10:00|5508.7|5502.7|5501.7|5495.7|5513.7|5507.7|5500.7|5494.7|1766
1704680100000|2024-01-08 02:15:00|5500.7|5494.7|5508.7|5502.7|5510.7|5504.7|5495.7|5489.7|3116
1704680400000|2024-01-08 02:20:00|5507.7|5501.7|5497.7|5491.7|5511.7|5505.7|5496.7|5490.7|1844
1704680700000|2024-01-08 02:25:00|5498.7|5492.7|5482.7|5476.7|5500.7|5494.7|5482.7|5476.7|1783
1704681000000|2024-01-08 02:30:00|5484.7|5478.7|5487.7|5481.7|5489.7|5483.7|5477.7|5471.7|2453
1704681300000|2024-01-08 02:35:00|5488.7|5482.7|5483.7|5477.7|5490.7|5484.7|5482.7|5476.7|1601
1704681600000|2024-01-08 02:40:00|5482.7|5476.7|5482.7|5476.7|5488.7|5482.7|5480.7|5474.7|1310
1704681900000|2024-01-08 02:45:00|5483.7|5477.7|5491.7|5485.7|5493.7|5487.7|5481.7|5475.7|1278
1704682200000|2024-01-08 02:50:00|5490.7|5484.7|5474.7|5468.7|5492.7|5486.7|5474.7|5468.7|1796
1704682500000|2024-01-08 02:55:00|5475.7|5469.7|5480.7|5474.7|5482.7|5476.7|5472.7|5466.7|1473
1704682800000|2024-01-08 03:00:00|5481.7|5475.7|5473.7|5467.7|5482.7|5476.7|5472.7|5466.7|779
1704683100000|2024-01-08 03:05:00|5474.7|5468.7|5466.7|5460.7|5478.7|5472.7|5466.7|5460.7|986
1704683400000|2024-01-08 03:10:00|5467.7|5461.7|5475.7|5469.7|5479.7|5473.7|5465.7|5459.7|1814
1704683700000|2024-01-08 03:15:00|5474.7|5468.7|5476.7|5470.7|5484.7|5478.7|5472.7|5466.7|2113
1704684000000|2024-01-08 03:20:00|5477.7|5471.7|5467.7|5461.7|5479.7|5473.7|5466.7|5460.7|1445
1704684300000|2024-01-08 03:25:00|5468.7|5462.7|5470.7|5464.7|5471.7|5465.7|5466.7|5460.7|682
1704684600000|2024-01-08 03:30:00|5469.7|5463.7|5472.7|5466.7|5473.7|5467.7|5469.7|5463.7|602
1704684900000|2024-01-08 03:35:00|5473.7|5467.7|5474.7|5468.7|5475.7|5469.7|5468.7|5462.7|599
1704685200000|2024-01-08 03:40:00|5473.7|5467.7|5468.7|5462.7|5473.7|5467.7|5467.7|5461.7|403
1704685500000|2024-01-08 03:45:00|5469.7|5463.7|5471.7|5465.7|5474.7|5468.7|5469.7|5463.7|748
1704685800000|2024-01-08 03:50:00|5472.7|5466.7|5465.7|5459.7|5473.7|5467.7|5464.7|5458.7|815
1704686100000|2024-01-08 03:55:00|5464.7|5458.7|5465.7|5459.7|5467.7|5461.7|5463.7|5457.7|1197
1704686400000|2024-01-08 04:00:00|5471.9|5453.9|5471.7|5453.7|5472.2|5454.2|5471.7|5453.7|11
1704686700000|2024-01-08 04:05:00|5471.6|5453.6|5471.5|5453.5|5471.7|5453.7|5471.3|5453.3|0
1704687000000|2024-01-08 04:10:00|5471.4|5453.4|5472.1|5454.1|5472.2|5454.2|5471.3|5453.3|0
1704687300000|2024-01-08 04:15:00|5472.2|5454.2|5472.8|5454.8|5472.8|5454.8|5472.1|5454.1|0
1704687600000|2024-01-08 04:20:00|5472.9|5454.9|5473.5|5455.5|5473.6|5455.6|5472.9|5454.9|0
1704687900000|2024-01-08 04:25:00|5473.3|5455.3|5473.3|5455.3|5473.7|5455.7|5473.3|5455.3|0
1704688200000|2024-01-08 04:30:00|5473.5|5455.5|5472|5454|5473.5|5455.5|5472|5454|0
1704688500000|2024-01-08 04:35:00|5471.8|5453.8|5472.2|5454.2|5472.2|5454.2|5471.8|5453.8|0
1704688800000|2024-01-08 04:40:00|5472|5454|5471.8|5453.8|5472.2|5454.2|5471.8|5453.8|0
1704689100000|2024-01-08 04:45:00|5472|5454|5481.1|5463.1|5481.1|5463.1|5472|5454|0
1704689400000|2024-01-08 04:50:00|5476.1|5458.1|5476|5458|5476.1|5458.1|5475.9|5457.9|0
1704689700000|2024-01-08 04:55:00|5476.1|5458.1|5476.2|5458.2|5476.2|5458.2|5475.9|5457.9|0
1704690000000|2024-01-08 05:00:00|5466.7|5460.7|5476.7|5470.7|5476.7|5470.7|5460.7|5454.7|1576
1704690300000|2024-01-08 05:05:00|5475.7|5469.7|5469.7|5463.7|5480.7|5474.7|5467.7|5461.7|1057
1704690600000|2024-01-08 05:10:00|5468.7|5462.7|5464.7|5458.7|5474.7|5468.7|5462.7|5456.7|2197
1704690900000|2024-01-08 05:15:00|5465.7|5459.7|5468.7|5462.7|5471.7|5465.7|5465.7|5459.7|581
1704691200000|2024-01-08 05:20:00|5467.7|5461.7|5464.7|5458.7|5469.7|5463.7|5462.7|5456.7|435
1704691500000|2024-01-08 05:25:00|5463.7|5457.7|5463.7|5457.7|5468.7|5462.7|5462.7|5456.7|531
1704691800000|2024-01-08 05:30:00|5462.7|5456.7|5463.7|5457.7|5471.7|5465.7|5462.7|5456.7|926
1704692100000|2024-01-08 05:35:00|5464.7|5458.7|5459.7|5453.7|5468.7|5462.7|5459.7|5453.7|555
1704692400000|2024-01-08 05:40:00|5460.7|5454.7|5458.7|5452.7|5463.7|5457.7|5453.7|5447.7|1146
1704692700000|2024-01-08 05:45:00|5457.7|5451.7|5457.7|5451.7|5462.7|5456.7|5455.7|5449.7|1551
1704693000000|2024-01-08 05:50:00|5456.7|5450.7|5460.7|5454.7|5460.7|5454.7|5454.7|5448.7|762
1704693300000|2024-01-08 05:55:00|5459.7|5453.7|5455.7|5449.7|5464.7|5458.7|5455.7|5449.7|807
1704693600000|2024-01-08 06:00:00|5454.7|5448.7|5456.7|5450.7|5457.7|5451.7|5449.7|5443.7|1151
1704693900000|2024-01-08 06:05:00|5457.7|5451.7|5468.7|5462.7|5479.7|5473.7|5456.7|5450.7|2052
1704694200000|2024-01-08 06:10:00|5467.7|5461.7|5465.7|5459.7|5467.7|5461.7|5459.7|5453.7|653
1704694500000|2024-01-08 06:15:00|5464.7|5458.7|5470.7|5464.7|5472.7|5466.7|5462.7|5456.7|410
1704694800000|2024-01-08 06:20:00|5471.7|5465.7|5471.7|5465.7|5472.7|5466.7|5466.7|5460.7|468
1704695100000|2024-01-08 06:25:00|5472.7|5466.7|5475.7|5469.7|5476.7|5470.7|5471.7|5465.7|559
1704695400000|2024-01-08 06:30:00|5474.7|5468.7|5463.7|5457.7|5474.7|5468.7|5463.7|5457.7|591
1704695700000|2024-01-08 06:35:00|5464.7|5458.7|5460.7|5454.7|5466.7|5460.7|5458.7|5452.7|747
1704696000000|2024-01-08 06:40:00|5459.7|5453.7|5461.7|5455.7|5464.7|5458.7|5459.7|5453.7|1446
1704696300000|2024-01-08 06:45:00|5462.7|5456.7|5465.7|5459.7|5466.7|5460.7|5461.7|5455.7|2684
1704696600000|2024-01-08 06:50:00|5466.7|5460.7|5466.7|5460.7|5468.7|5462.7|5462.7|5456.7|513
1704696900000|2024-01-08 06:55:00|5467.7|5461.7|5464.7|5458.7|5469.7|5463.7|5464.7|5458.7|533
1704697200000|2024-01-08 07:00:00|5465.7|5459.7|5466.7|5460.7|5472.7|5466.7|5464.7|5458.7|730
1704697500000|2024-01-08 07:05:00|5465.7|5459.7|5470.7|5464.7|5471.7|5465.7|5465.7|5459.7|713
1704697800000|2024-01-08 07:10:00|5471.7|5465.7|5475.7|5469.7|5476.7|5470.7|5469.7|5463.7|608
1704698100000|2024-01-08 07:15:00|5474.7|5468.7|5468.7|5462.7|5477.7|5471.7|5468.7|5462.7|674
1704698400000|2024-01-08 07:20:00|5469.7|5463.7|5470.7|5464.7|5473.7|5467.7|5468.7|5462.7|930
1704698700000|2024-01-08 07:25:00|5469.7|5463.7|5471.7|5465.7|5472.7|5466.7|5468.7|5462.7|734
1704699000000|2024-01-08 07:30:00|5470.7|5464.7|5468.7|5462.7|5473.7|5467.7|5468.7|5462.7|976
1704699300000|2024-01-08 07:35:00|5469.7|5463.7|5464.7|5458.7|5471.7|5465.7|5464.7|5458.7|1130
1704699600000|2024-01-08 07:40:00|5465.7|5459.7|5465.7|5459.7|5467.7|5461.7|5463.7|5457.7|1148
1704699900000|2024-01-08 07:45:00|5466.7|5460.7|5464.7|5458.7|5469.7|5463.7|5464.7|5458.7|1027
1704700200000|2024-01-08 07:50:00|5465.7|5459.7|5473.7|5467.7|5473.7|5467.7|5464.7|5458.7|3704
1704700500000|2024-01-08 07:55:00|5472.7|5466.7|5469.7|5463.7|5474.7|5468.7|5467.7|5461.7|2722
1704700800000|2024-01-08 08:00:00|5468.7|5462.7|5475.7|5469.7|5476.7|5470.7|5465.7|5459.7|2342
1704701100000|2024-01-08 08:05:00|5476.7|5470.7|5470.7|5464.7|5476.7|5470.7|5468.7|5462.7|4120
1704701400000|2024-01-08 08:10:00|5469.7|5463.7|5467.7|5461.7|5474.7|5468.7|5465.7|5459.7|2005
1704701700000|2024-01-08 08:15:00|5468.7|5462.7|5471.7|5465.7|5473.7|5467.7|5467.7|5461.7|1836
1704702000000|2024-01-08 08:20:00|5472.7|5466.7|5473.7|5467.7|5474.7|5468.7|5470.7|5464.7|1466
1704702300000|2024-01-08 08:25:00|5472.7|5466.7|5467.7|5461.7|5474.7|5468.7|5466.7|5460.7|1422
1704702600000|2024-01-08 08:30:00|5473.9|5455.9|5474.1|5456.1|5474.5|5456.5|5471.7|5453.7|0
1704702900000|2024-01-08 08:35:00|5474.2|5456.2|5473.9|5455.9|5474.6|5456.6|5472.9|5454.9|0
1704703200000|2024-01-08 08:40:00|5474|5456|5472.2|5454.2|5475.6|5457.6|5471.6|5453.6|0
1704703500000|2024-01-08 08:45:00|5472.3|5454.3|5473.5|5455.5|5473.5|5455.5|5471.3|5453.3|0
1704703800000|2024-01-08 08:50:00|5473.3|5455.3|5471.9|5453.9|5474.3|5456.3|5471.8|5453.8|0
1704704100000|2024-01-08 08:55:00|5471.8|5453.8|5470.8|5452.8|5472.2|5454.2|5470.7|5452.7|0
1704704400000|2024-01-08 09:00:00|5471|5453|5468.6|5450.6|5471|5453|5468.6|5450.6|0
1704704700000|2024-01-08 09:05:00|5468.5|5450.5|5470.5|5452.5|5470.6|5452.6|5467.7|5449.7|0
1704705000000|2024-01-08 09:10:00|5470.4|5452.4|5469|5451|5470.8|5452.8|5468.8|5450.8|0
1704705300000|2024-01-08 09:15:00|5461.7|5455.7|5459.7|5453.7|5465.7|5459.7|5445.7|5439.7|561
1704705600000|2024-01-08 09:20:00|5458.7|5452.7|5451.7|5445.7|5458.7|5452.7|5451.7|5445.7|453
1704705900000|2024-01-08 09:25:00|5452.7|5446.7|5455.7|5449.7|5457.7|5451.7|5451.7|5445.7|265
1704706200000|2024-01-08 09:30:00|5454.7|5448.7|5448.7|5442.7|5455.7|5449.7|5446.7|5440.7|235
1704706500000|2024-01-08 09:35:00|5449.7|5443.7|5450.7|5444.7|5453.7|5447.7|5448.7|5442.7|153
1704706800000|2024-01-08 09:40:00|5451.7|5445.7|5454.7|5448.7|5454.7|5448.7|5451.7|5445.7|113
1704707100000|2024-01-08 09:45:00|5455.7|5449.7|5457.7|5451.7|5458.7|5452.7|5454.7|5448.7|145
1704707400000|2024-01-08 09:50:00|5458.7|5452.7|5461.7|5455.7|5461.7|5455.7|5457.7|5451.7|71
1704707700000|2024-01-08 09:55:00|5460.7|5454.7|5460.7|5454.7|5461.7|5455.7|5458.7|5452.7|168
1704708000000|2024-01-08 10:00:00|5461.7|5455.7|5461.7|5455.7|5463.7|5457.7|5461.7|5455.7|98
1704708300000|2024-01-08 10:05:00|5462.7|5456.7|5462.7|5456.7|5464.7|5458.7|5459.7|5453.7|111
1704708600000|2024-01-08 10:10:00|5461.7|5455.7|5460.7|5454.7|5462.7|5456.7|5459.7|5453.7|43
1704708900000|2024-01-08 10:15:00|5461.7|5455.7|5464.7|5458.7|5465.7|5459.7|5460.7|5454.7|146
1704709200000|2024-01-08 10:20:00|5463.7|5457.7|5465.7|5459.7|5465.7|5459.7|5462.7|5456.7|78
1704709500000|2024-01-08 10:25:00|5464.7|5458.7|5466.7|5460.7|5466.7|5460.7|5463.7|5457.7|47
1704709800000|2024-01-08 10:30:00|5467.7|5461.7|5467.7|5461.7|5468.7|5462.7|5466.7|5460.7|36
1704710100000|2024-01-08 10:35:00|5466.7|5460.7|5465.7|5459.7|5467.7|5461.7|5464.7|5458.7|81
1704710400000|2024-01-08 10:40:00|5464.7|5458.7|5462.7|5456.7|5466.7|5460.7|5462.7|5456.7|78
1704710700000|2024-01-08 10:45:00|5463.7|5457.7|5462.7|5456.7|5465.7|5459.7|5461.7|5455.7|125
1704711000000|2024-01-08 10:50:00|5461.7|5455.7|5460.7|5454.7|5462.7|5456.7|5459.7|5453.7|73
1704711300000|2024-01-08 10:55:00|5461.7|5455.7|5459.7|5453.7|5461.7|5455.7|5459.7|5453.7|16
1704711600000|2024-01-08 11:00:00|5459.2|5453.2|5458.2|5452.2|5460.2|5454.2|5457.2|5451.2|40
1704711900000|2024-01-08 11:05:00|5457.7|5451.7|5459.2|5453.2|5459.2|5453.2|5456.2|5450.2|92
1704712200000|2024-01-08 11:10:00|5458.2|5452.2|5461.2|5455.2|5461.7|5455.7|5458.2|5452.2|86
1704712500000|2024-01-08 11:15:00|5460.7|5454.7|5457.2|5451.2|5462.2|5456.2|5456.2|5450.2|120
1704712800000|2024-01-08 11:20:00|5458.2|5452.2|5456.2|5450.2|5459.2|5453.2|5455.2|5449.2|92
1704713100000|2024-01-08 11:25:00|5455.2|5449.2|5461.2|5455.2|5461.2|5455.2|5455.2|5449.2|131
1704713400000|2024-01-08 11:30:00|5460.2|5454.2|5461.2|5455.2|5463.2|5457.2|5460.2|5454.2|130
1704713700000|2024-01-08 11:35:00|5460.7|5454.7|5463.2|5457.2|5464.2|5458.2|5458.2|5452.2|122
1704714000000|2024-01-08 11:40:00|5462.7|5456.7|5463.2|5457.2|5465.2|5459.2|5462.2|5456.2|50
1704714300000|2024-01-08 11:45:00|5462.2|5456.2|5463.2|5457.2|5464.2|5458.2|5461.2|5455.2|60
1704714600000|2024-01-08 11:50:00|5463.7|5457.7|5463.2|5457.2|5465.2|5459.2|5462.2|5456.2|34
1704714900000|2024-01-08 11:55:00|5463.7|5457.7|5464.2|5458.2|5465.2|5459.2|5463.2|5457.2|38
1704715200000|2024-01-08 12:00:00|5464.7|5458.7|5462.2|5456.2|5465.2|5459.2|5460.2|5454.2|65
1704715500000|2024-01-08 12:05:00|5462.7|5456.7|5464.2|5458.2|5464.2|5458.2|5462.2|5456.2|42
1704715800000|2024-01-08 12:10:00|5463.7|5457.7|5463.2|5457.2|5464.2|5458.2|5461.2|5455.2|79
1704716100000|2024-01-08 12:15:00|5462.2|5456.2|5462.2|5456.2|5463.2|5457.2|5461.2|5455.2|37
1704716400000|2024-01-08 12:20:00|5462.7|5456.7|5463.2|5457.2|5464.2|5458.2|5461.2|5455.2|60
1704716700000|2024-01-08 12:25:00|5462.7|5456.7|5459.2|5453.2|5463.2|5457.2|5459.2|5453.2|87
1704717000000|2024-01-08 12:30:00|5459.7|5453.7|5451.2|5445.2|5460.2|5454.2|5450.7|5444.7|351
1704717300000|2024-01-08 12:35:00|5451.7|5445.7|5449.2|5443.2|5453.2|5447.2|5448.2|5442.2|271
1704717600000|2024-01-08 12:40:00|5449.7|5443.7|5451.2|5445.2|5451.2|5445.2|5449.2|5443.2|92
1704717900000|2024-01-08 12:45:00|5451.7|5445.7|5453.2|5447.2|5453.2|5447.2|5450.2|5444.2|135
1704718200000|2024-01-08 12:50:00|5453.7|5447.7|5451.2|5445.2|5453.7|5447.7|5451.2|5445.2|102
1704718500000|2024-01-08 12:55:00|5451.7|5445.7|5452.2|5446.2|5452.7|5446.7|5451.2|5445.2|158
1704718800000|2024-01-08 13:00:00|5452.7|5446.7|5449.2|5443.2|5453.2|5447.2|5448.2|5442.2|337
1704719100000|2024-01-08 13:05:00|5449.7|5443.7|5445.2|5439.2|5449.7|5443.7|5444.2|5438.2|132
1704719400000|2024-01-08 13:10:00|5445.7|5439.7|5446.2|5440.2|5447.2|5441.2|5444.7|5438.7|121
1704719700000|2024-01-08 13:15:00|5446.7|5440.7|5448.2|5442.2|5448.7|5442.7|5444.2|5438.2|280
1704720000000|2024-01-08 13:20:00|5447.7|5441.7|5454.2|5448.2|5456.2|5450.2|5447.2|5441.2|598
1704720300000|2024-01-08 13:25:00|5454.7|5448.7|5453.2|5447.2|5456.2|5450.2|5451.2|5445.2|78
1704720600000|2024-01-08 13:30:00|5453.7|5447.7|5453.2|5447.2|5455.2|5449.2|5451.7|5445.7|136
1704720900000|2024-01-08 13:35:00|5453.7|5447.7|5453.2|5447.2|5454.7|5448.7|5451.2|5445.2|96
1704721200000|2024-01-08 13:40:00|5453.7|5447.7|5455.2|5449.2|5455.2|5449.2|5453.2|5447.2|65
1704721500000|2024-01-08 13:45:00|5454.7|5448.7|5451.2|5445.2|5455.2|5449.2|5450.2|5444.2|85
1704721800000|2024-01-08 13:50:00|5450.7|5444.7|5453.2|5447.2|5454.2|5448.2|5450.7|5444.7|32
1704722100000|2024-01-08 13:55:00|5452.7|5446.7|5451.2|5445.2|5454.2|5448.2|5450.7|5444.7|56
1704722400000|2024-01-08 14:00:00|5451.7|5445.7|5450.7|5444.7|5456.2|5450.2|5450.2|5444.2|117
1704722700000|2024-01-08 14:05:00|5450.2|5444.2|5455.2|5449.2|5455.7|5449.7|5449.2|5443.2|50
1704723000000|2024-01-08 14:10:00|5454.7|5448.7|5454.2|5448.2|5457.7|5451.7|5454.2|5448.2|109
1704723300000|2024-01-08 14:15:00|5454.7|5448.7|5456.2|5450.2|5457.2|5451.2|5454.7|5448.7|160
1704723600000|2024-01-08 14:20:00|5455.7|5449.7|5457.2|5451.2|5458.2|5452.2|5454.2|5448.2|133
1704723900000|2024-01-08 14:25:00|5456.7|5450.7|5459.7|5453.7|5460.2|5454.2|5456.2|5450.2|227
1704724200000|2024-01-08 14:30:00|5460.7|5454.7|5469.2|5463.2|5469.2|5463.2|5449.7|5443.7|965
1704724500000|2024-01-08 14:35:00|5469.7|5463.7|5467.7|5461.7|5471.2|5465.2|5460.7|5454.7|684
1704724800000|2024-01-08 14:40:00|5468.2|5462.2|5464.2|5458.2|5468.2|5462.2|5459.2|5453.2|485
1704725100000|2024-01-08 14:45:00|5464.7|5458.7|5465.7|5459.7|5470.7|5464.7|5461.2|5455.2|638
1704725400000|2024-01-08 14:50:00|5465.2|5459.2|5466.2|5460.2|5472.2|5466.2|5464.2|5458.2|426
1704725700000|2024-01-08 14:55:00|5466.7|5460.7|5474.7|5468.7|5476.2|5470.2|5459.7|5453.7|447
1704726000000|2024-01-08 15:00:00|5475.2|5469.2|5478.2|5472.2|5478.7|5472.7|5467.7|5461.7|859
1704726300000|2024-01-08 15:05:00|5477.7|5471.7|5477.7|5471.7|5484.7|5478.7|5475.2|5469.2|790
1704726600000|2024-01-08 15:10:00|5478.2|5472.2|5472.7|5466.7|5481.2|5475.2|5472.7|5466.7|480
1704726900000|2024-01-08 15:15:00|5472.2|5466.2|5475.2|5469.2|5476.2|5470.2|5472.2|5466.2|353
1704727200000|2024-01-08 15:20:00|5474.2|5468.2|5469.2|5463.2|5474.2|5468.2|5466.2|5460.2|426
1704727500000|2024-01-08 15:25:00|5470.2|5464.2|5476.2|5470.2|5476.2|5470.2|5467.2|5461.2|277
1704727800000|2024-01-08 15:30:00|5477.2|5471.2|5483.7|5477.7|5484.7|5478.7|5476.7|5470.7|366
1704728100000|2024-01-08 15:35:00|5483.2|5477.2|5484.2|5478.2|5485.2|5479.2|5479.7|5473.7|282
1704728400000|2024-01-08 15:40:00|5483.2|5477.2|5485.2|5479.2|5487.2|5481.2|5482.2|5476.2|262
1704728700000|2024-01-08 15:45:00|5485.7|5479.7|5490.7|5484.7|5492.2|5486.2|5483.7|5477.7|265
1704729000000|2024-01-08 15:50:00|5491.2|5485.2|5495.2|5489.2|5496.2|5490.2|5489.7|5483.7|626
1704729300000|2024-01-08 15:55:00|5496.2|5490.2|5495.7|5489.7|5496.7|5490.7|5492.7|5486.7|760
1704729600000|2024-01-08 16:00:00|5496.2|5490.2|5490.2|5484.2|5498.2|5492.2|5490.2|5484.2|468
1704729900000|2024-01-08 16:05:00|5491.2|5485.2|5500.2|5494.2|5501.7|5495.7|5491.2|5485.2|361
1704730200000|2024-01-08 16:10:00|5499.7|5493.7|5499.2|5493.2|5500.2|5494.2|5495.2|5489.2|222
1704730500000|2024-01-08 16:15:00|5499.7|5493.7|5496.2|5490.2|5499.7|5493.7|5494.2|5488.2|165
1704730800000|2024-01-08 16:20:00|5496.7|5490.7|5495.2|5489.2|5498.2|5492.2|5493.2|5487.2|180
1704731100000|2024-01-08 16:25:00|5496.2|5490.2|5500.2|5494.2|5500.2|5494.2|5494.7|5488.7|351
1704731400000|2024-01-08 16:30:00|5500.7|5494.7|5501.2|5495.2|5506.7|5500.7|5499.2|5493.2|679
1704731700000|2024-01-08 16:35:00|5501.7|5495.7|5502.7|5496.7|5508.2|5502.2|5500.2|5494.2|379
1704732000000|2024-01-08 16:40:00|5502.2|5496.2|5506.2|5500.2|5506.7|5500.7|5500.2|5494.2|92
1704732300000|2024-01-08 16:45:00|5507.2|5501.2|5510.2|5504.2|5510.2|5504.2|5506.7|5500.7|143
1704732600000|2024-01-08 16:50:00|5509.2|5503.2|5512.2|5506.2|5514.2|5508.2|5508.2|5502.2|281
1704732900000|2024-01-08 16:55:00|5512.7|5506.7|5512.7|5506.7|5514.2|5508.2|5511.2|5505.2|321
1704733200000|2024-01-08 17:00:00|5511.7|5505.7|5510.7|5504.7|5512.7|5506.7|5509.7|5503.7|218
1704733500000|2024-01-08 17:05:00|5509.7|5503.7|5511.7|5505.7|5512.7|5506.7|5509.7|5503.7|125
1704733800000|2024-01-08 17:10:00|5510.7|5504.7|5509.7|5503.7|5510.7|5504.7|5509.7|5503.7|29
1704734100000|2024-01-08 17:15:00|5510.7|5504.7|5506.7|5500.7|5510.7|5504.7|5506.7|5500.7|73
1704734400000|2024-01-08 17:20:00|5505.7|5499.7|5499.7|5493.7|5505.7|5499.7|5499.7|5493.7|154
1704734700000|2024-01-08 17:25:00|5501.7|5495.7|5507.7|5501.7|5507.7|5501.7|5501.7|5495.7|219
1704735000000|2024-01-08 17:30:00|5506.7|5500.7|5506.7|5500.7|5507.7|5501.7|5503.7|5497.7|78
1704735300000|2024-01-08 17:35:00|5507.7|5501.7|5508.7|5502.7|5508.7|5502.7|5506.7|5500.7|23
1704735600000|2024-01-08 17:40:00|5507.7|5501.7|5509.7|5503.7|5510.7|5504.7|5507.7|5501.7|40
1704735900000|2024-01-08 17:45:00|5508.7|5502.7|5509.7|5503.7|5510.7|5504.7|5508.7|5502.7|20
1704736200000|2024-01-08 17:50:00|5510.7|5504.7|5509.7|5503.7|5510.7|5504.7|5509.7|5503.7|25
1704736500000|2024-01-08 17:55:00|5507.7|5501.7|5507.7|5501.7|5508.7|5502.7|5506.7|5500.7|14
1704736800000|2024-01-08 18:00:00|5509.7|5503.7|5508.7|5502.7|5510.7|5504.7|5508.7|5502.7|54
1704737100000|2024-01-08 18:05:00|5509.7|5503.7|5507.7|5501.7|5509.7|5503.7|5506.7|5500.7|53
1704737400000|2024-01-08 18:10:00|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5504.7|5498.7|53
1704737700000|2024-01-08 18:15:00|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|20
1704738000000|2024-01-08 18:20:00|5506.7|5500.7|5505.7|5499.7|5506.7|5500.7|5505.7|5499.7|25
1704738300000|2024-01-08 18:25:00|5504.7|5498.7|5501.7|5495.7|5504.7|5498.7|5501.7|5495.7|36
1704738600000|2024-01-08 18:30:00|5502.7|5496.7|5503.7|5497.7|5503.7|5497.7|5502.7|5496.7|33
1704738900000|2024-01-08 18:35:00|5505.7|5499.7|5507.7|5501.7|5508.7|5502.7|5505.7|5499.7|217
1704739200000|2024-01-08 18:40:00|5506.7|5500.7|5509.7|5503.7|5510.7|5504.7|5506.7|5500.7|138
1704739500000|2024-01-08 18:45:00|5510.7|5504.7|5512.7|5506.7|5513.7|5507.7|5508.7|5502.7|221
1704739800000|2024-01-08 18:50:00|5511.7|5505.7|5516.7|5510.7|5517.7|5511.7|5510.7|5504.7|350
1704740100000|2024-01-08 18:55:00|5515.7|5509.7|5520.1|5502.1|5520.1|5512.7|5513.7|5502.1|289
1704740400000|2024-01-08 19:00:00|5520.2|5502.2|5518.4|5500.4|5520.3|5502.3|5518.2|5500.2|0
1704740700000|2024-01-08 19:05:00|5518.3|5500.3|5516.8|5498.8|5518.3|5500.3|5516.6|5498.6|0
1704741000000|2024-01-08 19:10:00|5516.9|5498.9|5517.7|5499.7|5519.3|5501.3|5516.8|5498.8|0
1704741300000|2024-01-08 19:15:00|5517.6|5499.6|5518.5|5500.5|5519.7|5501.7|5517.6|5499.6|0
1704741600000|2024-01-08 19:20:00|5518.4|5500.4|5517.7|5499.7|5519.3|5501.3|5517.3|5499.3|0
1704741900000|2024-01-08 19:25:00|5517.8|5499.8|5518.5|5500.5|5519.4|5501.4|5517.7|5499.7|0
1704742200000|2024-01-08 19:30:00|5518.6|5500.6|5519.9|5501.9|5520.9|5502.9|5518.6|5500.6|0
1704742500000|2024-01-08 19:35:00|5520|5502|5520.6|5502.6|5520.7|5502.7|5518.7|5500.7|0
1704742800000|2024-01-08 19:40:00|5520.5|5502.5|5527.4|5509.4|5527.5|5509.5|5519.6|5501.6|0
1704743100000|2024-01-08 19:45:00|5526.5|5508.5|5526|5508|5526.9|5508.9|5525.9|5507.9|0
1704743400000|2024-01-08 19:50:00|5525.9|5507.9|5526.8|5508.8|5527.8|5509.8|5525.8|5507.8|0
1704743700000|2024-01-08 19:55:00|5526.9|5508.9|5526.4|5508.4|5527.5|5509.5|5526.1|5508.1|0
1704744000000|2024-01-08 20:00:00|5526.3|5508.3|5525.6|5507.6|5526.4|5508.4|5524.2|5506.2|0
1704744300000|2024-01-08 20:05:00|5525.7|5507.7|5522.7|5504.7|5525.7|5507.7|5522.5|5504.5|0
1704744600000|2024-01-08 20:10:00|5523.6|5505.6|5522.2|5504.2|5523.6|5505.6|5522.2|5504.2|0
1704744900000|2024-01-08 20:15:00|5522.3|5504.3|5525.8|5507.8|5526|5508|5522.1|5504.1|0
1704745200000|2024-01-08 20:20:00|5525.9|5507.9|5528.6|5510.6|5528.7|5510.7|5525.8|5507.8|0
1704745500000|2024-01-08 20:25:00|5528.5|5510.5|5528.1|5510.1|5528.7|5510.7|5528.1|5510.1|0
1704745800000|2024-01-08 20:30:00|5528|5510|5530.3|5512.3|5530.3|5512.3|5528|5510|0
1704746100000|2024-01-08 20:35:00|5530.4|5512.4|5533.9|5515.9|5533.9|5515.9|5530|5512|0
1704746400000|2024-01-08 20:40:00|5534|5516|5532.7|5514.7|5534.2|5516.2|5532.5|5514.5|0
1704746700000|2024-01-08 20:45:00|5532.6|5514.6|5531.7|5513.7|5532.6|5514.6|5530.9|5512.9|0
1704747000000|2024-01-08 20:50:00|5531.9|5513.9|5535.3|5517.3|5535.8|5517.8|5531.8|5513.8|0
1704747300000|2024-01-08 20:55:00|5535.2|5517.2|5536.3|5518.3|5537.2|5519.2|5532.1|5514.1|0
1704747600000|2024-01-08 21:00:00|5536.4|5518.4|5535.8|5517.8|5536.6|5518.6|5535.2|5517.2|0
1704747900000|2024-01-08 21:05:00|5536|5518|5535.4|5517.4|5536|5518|5535.2|5517.2|0
1704748200000|2024-01-08 21:10:00|5535.2|5517.2|5535.4|5517.4|5535.8|5517.8|5535.2|5517.2|0
1704748500000|2024-01-08 21:15:00|5535.6|5517.6|5535.2|5517.2|5535.6|5517.6|5535.2|5517.2|0
1704748800000|2024-01-08 21:20:00|5535.6|5517.6|5535.8|5517.8|5536.2|5518.2|5535.4|5517.4|0
1704749100000|2024-01-08 21:25:00|5536|5518|5535.9|5517.9|5536|5518|5535.6|5517.6|0
1704749400000|2024-01-08 21:30:00|5536|5518|5535.2|5517.2|5536|5518|5535.2|5517.2|0
1704749700000|2024-01-08 21:35:00|5535.3|5517.3|5528.1|5510.1|5535.4|5517.4|5528.1|5510.1|0
1704750300000|2024-01-08 21:45:00|5527.9|5509.9|5528.5|5510.5|5528.5|5510.5|5527.6|5509.6|0
1704750600000|2024-01-08 21:50:00|5528.4|5510.4|5528.7|5510.7|5528.7|5510.7|5528.1|5510.1|0
1704750900000|2024-01-08 21:55:00|5528.5|5510.5|5527.2|5509.2|5528.5|5510.5|5526.9|5508.9|0
1704751200000|2024-01-08 22:00:00|5527.4|5509.4|5527.9|5509.9|5527.9|5509.9|5527.2|5509.2|0
1704751500000|2024-01-08 22:05:00|5528|5510|5527.8|5509.8|5528.2|5510.2|5527.5|5509.5|0
1704751800000|2024-01-08 22:10:00|5527.9|5509.9|5527.8|5509.8|5527.9|5509.9|5527.8|5509.8|0
1704752100000|2024-01-08 22:15:00|5527.9|5509.9|5527.8|5509.8|5528|5510|5527.8|5509.8|0
1704752400000|2024-01-08 22:20:00|5527.9|5509.9|5527.9|5509.9|5527.9|5509.9|5527.9|5509.9|0
1704752700000|2024-01-08 22:25:00|5527.6|5509.6|5527.6|5509.6|5527.6|5509.6|5527.6|5509.6|0
1704753000000|2024-01-08 22:30:00|5527.8|5509.8|5528.2|5510.2|5528.2|5510.2|5527.6|5509.6|0
1704753300000|2024-01-08 22:35:00|5528.3|5510.3|5528.3|5510.3|5528.3|5510.3|5528.3|5510.3|0
1704753600000|2024-01-08 22:40:00|5528.2|5510.2|5527.9|5509.9|5528.4|5510.4|5527.9|5509.9|0
1704753900000|2024-01-08 22:45:00|5528|5510|5528.3|5510.3|5528.4|5510.4|5527.8|5509.8|0
1704754200000|2024-01-08 22:50:00|5528.2|5510.2|5528.3|5510.3|5528.3|5510.3|5528.2|5510.2|0
1704754500000|2024-01-08 22:55:00|5528.2|5510.2|5528.1|5510.1|5528.3|5510.3|5528|5510|0
1704754800000|2024-01-08 23:00:00|5528.6|5510.6|5527.7|5509.7|5528.6|5510.6|5527|5509|0
1704755100000|2024-01-08 23:05:00|5527.8|5509.8|5527.2|5509.2|5527.9|5509.9|5527.2|5509.2|0
1704755400000|2024-01-08 23:10:00|5527.3|5509.3|5527.7|5509.7|5527.9|5509.9|5527.2|5509.2|0
1704755700000|2024-01-08 23:15:00|5527.6|5509.6|5527.4|5509.4|5528.1|5510.1|5527.4|5509.4|0
1704756000000|2024-01-08 23:20:00|5527.3|5509.3|5527.2|5509.2|5527.6|5509.6|5527|5509|0
1704756300000|2024-01-08 23:25:00|5527.3|5509.3|5527.4|5509.4|5527.6|5509.6|5527.2|5509.2|0
1704756600000|2024-01-08 23:30:00|5527.5|5509.5|5527|5509|5527.6|5509.6|5526.8|5508.8|0
1704756900000|2024-01-08 23:35:00|5526.8|5508.8|5527.2|5509.2|5527.4|5509.4|5526.8|5508.8|0
1704757200000|2024-01-08 23:40:00|5527.3|5509.3|5527.2|5509.2|5527.4|5509.4|5527|5509|0
1704757500000|2024-01-08 23:45:00|5527.3|5509.3|5527.8|5509.8|5527.9|5509.9|5527.3|5509.3|0
1704757800000|2024-01-08 23:50:00|5527.6|5509.6|5527.6|5509.6|5527.8|5509.8|5527.6|5509.6|0
1704758100000|2024-01-08 23:55:00|5527.7|5509.7|5527.8|5509.8|5527.8|5509.8|5527.6|5509.6|0
1704758400000|2024-01-09 00:00:00|5527.6|5509.6|5527|5509|5527.7|5509.7|5527|5509|0
1704758700000|2024-01-09 00:05:00|5527.1|5509.1|5528.1|5510.1|5528.1|5510.1|5527.1|5509.1|0
1704759000000|2024-01-09 00:10:00|5527.9|5509.9|5527.4|5509.4|5528.1|5510.1|5527.4|5509.4|0
1704759300000|2024-01-09 00:15:00|5527.3|5509.3|5527|5509|5527.5|5509.5|5526.6|5508.6|0
1704759600000|2024-01-09 00:20:00|5526.8|5508.8|5527.4|5509.4|5527.5|5509.5|5526.8|5508.8|0
1704759900000|2024-01-09 00:25:00|5527.3|5509.3|5527.1|5509.1|5527.4|5509.4|5527.1|5509.1|0
1704760200000|2024-01-09 00:30:00|5527.3|5509.3|5527.7|5509.7|5527.7|5509.7|5527|5509|0
1704760500000|2024-01-09 00:35:00|5527.5|5509.5|5527.3|5509.3|5527.5|5509.5|5527.2|5509.2|0
1704760800000|2024-01-09 00:40:00|5527.2|5509.2|5527.7|5509.7|5527.7|5509.7|5527.1|5509.1|0
1704761100000|2024-01-09 00:45:00|5527.5|5509.5|5522.6|5504.6|5527.6|5509.6|5522.4|5504.4|0
1704761400000|2024-01-09 00:50:00|5522.7|5504.7|5522.2|5504.2|5522.8|5504.8|5522.2|5504.2|0
1704761700000|2024-01-09 00:55:00|5522|5504|5517.3|5499.3|5522.6|5504.6|5517.3|5499.3|0
1704762000000|2024-01-09 01:00:00|5517.2|5499.2|5517.1|5499.1|5517.5|5499.5|5516.9|5498.9|0
1704762300000|2024-01-09 01:05:00|5517.2|5499.2|5522.5|5504.5|5522.6|5504.6|5517.2|5499.2|0
1704762600000|2024-01-09 01:10:00|5522.4|5504.4|5522.2|5504.2|5522.5|5504.5|5522.2|5504.2|0
1704762900000|2024-01-09 01:15:00|5522.3|5504.3|5486.3|5480.3|5522.3|5504.3|5480.3|5474.3|2382
1704763200000|2024-01-09 01:20:00|5487.3|5481.3|5489.3|5483.3|5493.3|5487.3|5482.3|5476.3|1189
1704763500000|2024-01-09 01:25:00|5490.3|5484.3|5486.3|5480.3|5493.3|5487.3|5485.3|5479.3|767
1704763800000|2024-01-09 01:30:00|5491.3|5485.3|5508.3|5502.3|5516.3|5510.3|5476.3|5470.3|4610
1704764100000|2024-01-09 01:35:00|5509.3|5503.3|5505.3|5499.3|5513.3|5507.3|5498.3|5492.3|1943
1704764400000|2024-01-09 01:40:00|5504.3|5498.3|5497.3|5491.3|5519.3|5513.3|5494.3|5488.3|1929
1704764700000|2024-01-09 01:45:00|5498.3|5492.3|5500.3|5494.3|5510.3|5504.3|5495.3|5489.3|1036
1704765000000|2024-01-09 01:50:00|5499.3|5493.3|5498.3|5492.3|5502.3|5496.3|5492.3|5486.3|1050
1704765300000|2024-01-09 01:55:00|5496.3|5490.3|5498.3|5492.3|5499.3|5493.3|5484.3|5478.3|1047
1704765600000|2024-01-09 02:00:00|5496.3|5490.3|5513.3|5507.3|5514.3|5508.3|5489.3|5483.3|1673
1704765900000|2024-01-09 02:05:00|5514.3|5508.3|5505.3|5499.3|5517.3|5511.3|5504.3|5498.3|942
1704766200000|2024-01-09 02:10:00|5504.3|5498.3|5510.3|5504.3|5513.3|5507.3|5498.3|5492.3|643
1704766500000|2024-01-09 02:15:00|5511.3|5505.3|5522.3|5516.3|5522.3|5516.3|5507.3|5501.3|950
1704766800000|2024-01-09 02:20:00|5523.3|5517.3|5538.3|5532.3|5540.3|5534.3|5523.3|5517.3|1978
1704767100000|2024-01-09 02:25:00|5537.3|5531.3|5525.3|5519.3|5538.3|5532.3|5523.3|5517.3|1399
1704767400000|2024-01-09 02:30:00|5526.3|5520.3|5530.3|5524.3|5533.3|5527.3|5522.3|5516.3|611
1704767700000|2024-01-09 02:35:00|5531.3|5525.3|5529.3|5523.3|5535.3|5529.3|5525.3|5519.3|613
1704768000000|2024-01-09 02:40:00|5528.3|5522.3|5519.3|5513.3|5529.3|5523.3|5518.3|5512.3|743
1704768300000|2024-01-09 02:45:00|5521.3|5515.3|5517.3|5511.3|5522.3|5516.3|5517.3|5511.3|481
1704768600000|2024-01-09 02:50:00|5516.3|5510.3|5505.3|5499.3|5517.3|5511.3|5505.3|5499.3|1917
1704768900000|2024-01-09 02:55:00|5504.3|5498.3|5499.3|5493.3|5508.3|5502.3|5498.3|5492.3|1032
1704769200000|2024-01-09 03:00:00|5500.3|5494.3|5495.3|5489.3|5500.3|5494.3|5493.3|5487.3|854
1704769500000|2024-01-09 03:05:00|5496.3|5490.3|5504.3|5498.3|5504.3|5498.3|5496.3|5490.3|797
1704769800000|2024-01-09 03:10:00|5505.3|5499.3|5500.3|5494.3|5510.3|5504.3|5497.3|5491.3|1018
1704770100000|2024-01-09 03:15:00|5501.3|5495.3|5508.3|5502.3|5508.3|5502.3|5500.3|5494.3|385
1704770400000|2024-01-09 03:20:00|5507.3|5501.3|5500.3|5494.3|5507.3|5501.3|5500.3|5494.3|484
1704770700000|2024-01-09 03:25:00|5501.3|5495.3|5500.3|5494.3|5504.3|5498.3|5498.3|5492.3|664
1704771000000|2024-01-09 03:30:00|5501.3|5495.3|5493.3|5487.3|5501.3|5495.3|5493.3|5487.3|382
1704771300000|2024-01-09 03:35:00|5494.3|5488.3|5492.3|5486.3|5495.3|5489.3|5492.3|5486.3|295
1704771600000|2024-01-09 03:40:00|5491.3|5485.3|5483.3|5477.3|5492.3|5486.3|5482.3|5476.3|543
1704771900000|2024-01-09 03:45:00|5484.3|5478.3|5481.3|5475.3|5486.3|5480.3|5480.3|5474.3|550
1704772200000|2024-01-09 03:50:00|5480.3|5474.3|5483.3|5477.3|5485.3|5479.3|5480.3|5474.3|457
1704772500000|2024-01-09 03:55:00|5484.3|5478.3|5486.3|5480.3|5486.3|5480.3|5480.3|5474.3|942
1704772800000|2024-01-09 04:00:00|5490.5|5472.5|5489.8|5471.8|5490.5|5472.5|5489.6|5471.6|6
1704773100000|2024-01-09 04:05:00|5489.9|5471.9|5489.7|5471.7|5490.2|5472.2|5489.5|5471.5|0
1704773400000|2024-01-09 04:10:00|5489.6|5471.6|5489.1|5471.1|5489.6|5471.6|5489|5471|0
1704773700000|2024-01-09 04:15:00|5489.2|5471.2|5488.5|5470.5|5489.2|5471.2|5488.4|5470.4|0
1704774000000|2024-01-09 04:20:00|5488.4|5470.4|5488.2|5470.2|5488.8|5470.8|5488.1|5470.1|0
1704774300000|2024-01-09 04:25:00|5488.4|5470.4|5488.4|5470.4|5488.8|5470.8|5488.2|5470.2|0
1704774600000|2024-01-09 04:30:00|5488.6|5470.6|5489.2|5471.2|5489.2|5471.2|5488.6|5470.6|0
1704774900000|2024-01-09 04:35:00|5489.3|5471.3|5484.4|5466.4|5489.3|5471.3|5484.4|5466.4|0
1704775200000|2024-01-09 04:40:00|5484.5|5466.5|5485|5467|5485|5467|5484.5|5466.5|0
1704775500000|2024-01-09 04:45:00|5484.9|5466.9|5485.2|5467.2|5485.3|5467.3|5484.8|5466.8|0
1704775800000|2024-01-09 04:50:00|5485|5467|5485.2|5467.2|5485.2|5467.2|5485|5467|0
1704776100000|2024-01-09 04:55:00|5485|5467|5484.8|5466.8|5485|5467|5484.6|5466.6|0
1704776400000|2024-01-09 05:00:00|5489.8|5471.8|5486.3|5480.3|5489.8|5482.3|5477.3|5471.3|3191
1704776700000|2024-01-09 05:05:00|5487.3|5481.3|5483.3|5477.3|5491.3|5485.3|5478.3|5472.3|814
1704777000000|2024-01-09 05:10:00|5482.3|5476.3|5482.3|5476.3|5488.3|5482.3|5480.3|5474.3|1107
1704777300000|2024-01-09 05:15:00|5483.3|5477.3|5474.3|5468.3|5484.3|5478.3|5471.3|5465.3|693
1704777600000|2024-01-09 05:20:00|5473.3|5467.3|5468.3|5462.3|5473.3|5467.3|5466.3|5460.3|786
1704777900000|2024-01-09 05:25:00|5469.3|5463.3|5471.3|5465.3|5472.3|5466.3|5463.3|5457.3|899
1704778200000|2024-01-09 05:30:00|5472.3|5466.3|5468.3|5462.3|5472.3|5466.3|5467.3|5461.3|488
1704778500000|2024-01-09 05:35:00|5469.3|5463.3|5476.3|5470.3|5477.3|5471.3|5469.3|5463.3|519
1704778800000|2024-01-09 05:40:00|5475.3|5469.3|5468.3|5462.3|5478.3|5472.3|5467.3|5461.3|428
1704779100000|2024-01-09 05:45:00|5469.3|5463.3|5465.3|5459.3|5473.3|5467.3|5464.3|5458.3|554
1704779400000|2024-01-09 05:50:00|5463.3|5457.3|5469.3|5463.3|5469.3|5463.3|5462.3|5456.3|402
1704779700000|2024-01-09 05:55:00|5468.3|5462.3|5467.3|5461.3|5472.3|5466.3|5466.3|5460.3|354
1704780000000|2024-01-09 06:00:00|5468.3|5462.3|5465.3|5459.3|5474.3|5468.3|5462.3|5456.3|751
1704780300000|2024-01-09 06:05:00|5464.3|5458.3|5479.3|5473.3|5480.3|5474.3|5464.3|5458.3|807
1704780600000|2024-01-09 06:10:00|5480.3|5474.3|5472.3|5466.3|5481.3|5475.3|5469.3|5463.3|655
1704780900000|2024-01-09 06:15:00|5471.3|5465.3|5483.3|5477.3|5484.3|5478.3|5471.3|5465.3|464
1704781200000|2024-01-09 06:20:00|5482.3|5476.3|5481.3|5475.3|5484.3|5478.3|5478.3|5472.3|546
1704781500000|2024-01-09 06:25:00|5480.3|5474.3|5479.3|5473.3|5480.3|5474.3|5476.3|5470.3|267
1704781800000|2024-01-09 06:30:00|5478.3|5472.3|5483.3|5477.3|5484.3|5478.3|5477.3|5471.3|602
1704782100000|2024-01-09 06:35:00|5482.3|5476.3|5477.3|5471.3|5482.3|5476.3|5475.3|5469.3|384
1704782400000|2024-01-09 06:40:00|5476.3|5470.3|5477.3|5471.3|5478.3|5472.3|5473.3|5467.3|421
1704782700000|2024-01-09 06:45:00|5476.3|5470.3|5474.3|5468.3|5477.3|5471.3|5473.3|5467.3|356
1704783000000|2024-01-09 06:50:00|5473.3|5467.3|5470.3|5464.3|5474.3|5468.3|5468.3|5462.3|489
1704783300000|2024-01-09 06:55:00|5471.3|5465.3|5472.3|5466.3|5474.3|5468.3|5471.3|5465.3|464
1704783600000|2024-01-09 07:00:00|5471.3|5465.3|5473.3|5467.3|5474.3|5468.3|5469.3|5463.3|979
1704783900000|2024-01-09 07:05:00|5474.3|5468.3|5474.3|5468.3|5480.3|5474.3|5473.3|5467.3|730
1704784200000|2024-01-09 07:10:00|5473.3|5467.3|5455.3|5449.3|5474.3|5468.3|5454.3|5448.3|1156
1704784500000|2024-01-09 07:15:00|5456.3|5450.3|5456.3|5450.3|5461.3|5455.3|5454.3|5448.3|1112
1704784800000|2024-01-09 07:20:00|5457.3|5451.3|5456.3|5450.3|5461.3|5455.3|5453.3|5447.3|1595
1704785100000|2024-01-09 07:25:00|5457.3|5451.3|5454.3|5448.3|5458.3|5452.3|5454.3|5448.3|925
1704785400000|2024-01-09 07:30:00|5455.3|5449.3|5466.3|5460.3|5467.3|5461.3|5454.3|5448.3|1228
1704785700000|2024-01-09 07:35:00|5465.3|5459.3|5463.3|5457.3|5469.3|5463.3|5462.3|5456.3|1116
1704786000000|2024-01-09 07:40:00|5462.3|5456.3|5456.3|5450.3|5463.3|5457.3|5454.3|5448.3|1182
1704786300000|2024-01-09 07:45:00|5457.3|5451.3|5457.3|5451.3|5459.3|5453.3|5454.3|5448.3|1471
1704786600000|2024-01-09 07:50:00|5458.3|5452.3|5464.3|5458.3|5465.3|5459.3|5457.3|5451.3|1307
1704786900000|2024-01-09 07:55:00|5463.3|5457.3|5461.3|5455.3|5463.3|5457.3|5459.3|5453.3|1067
1704787200000|2024-01-09 08:00:00|5460.3|5454.3|5450.3|5444.3|5461.3|5455.3|5448.3|5442.3|1603
1704787500000|2024-01-09 08:05:00|5449.3|5443.3|5453.3|5447.3|5454.3|5448.3|5445.3|5439.3|3024
1704787800000|2024-01-09 08:10:00|5452.3|5446.3|5452.3|5446.3|5455.3|5449.3|5450.3|5444.3|1858
1704788100000|2024-01-09 08:15:00|5451.3|5445.3|5447.3|5441.3|5451.3|5445.3|5446.3|5440.3|1003
1704788400000|2024-01-09 08:20:00|5446.3|5440.3|5449.3|5443.3|5449.3|5443.3|5445.3|5439.3|718
1704788700000|2024-01-09 08:25:00|5450.3|5444.3|5443.3|5437.3|5450.3|5444.3|5443.3|5437.3|849
1704789000000|2024-01-09 08:30:00|5453.5|5435.5|5449.8|5431.8|5453.5|5435.5|5448.5|5430.5|0
1704789300000|2024-01-09 08:35:00|5449.7|5431.7|5448.5|5430.5|5450.3|5432.3|5448.2|5430.2|0
1704789600000|2024-01-09 08:40:00|5448.4|5430.4|5448.8|5430.8|5449|5431|5447.8|5429.8|5
1704789900000|2024-01-09 08:45:00|5448.7|5430.7|5448.7|5430.7|5449.4|5431.4|5448.2|5430.2|0
1704790200000|2024-01-09 08:50:00|5449.1|5431.1|5449.7|5431.7|5450.6|5432.6|5449.1|5431.1|0
1704790500000|2024-01-09 08:55:00|5449.8|5431.8|5450.6|5432.6|5450.6|5432.6|5449.4|5431.4|0
1704790800000|2024-01-09 09:00:00|5450.7|5432.7|5450.6|5432.6|5451.3|5433.3|5450|5432|0
1704791100000|2024-01-09 09:05:00|5450.5|5432.5|5448.3|5430.3|5450.5|5432.5|5448.3|5430.3|0
1704791400000|2024-01-09 09:10:00|5448.5|5430.5|5445.5|5427.5|5448.8|5430.8|5445.2|5427.2|0
1704791700000|2024-01-09 09:15:00|5446.3|5440.3|5440.3|5434.3|5446.3|5440.3|5439.3|5433.3|492
1704792000000|2024-01-09 09:20:00|5439.3|5433.3|5439.3|5433.3|5440.3|5434.3|5433.3|5427.3|196
1704792300000|2024-01-09 09:25:00|5440.3|5434.3|5446.3|5440.3|5447.3|5441.3|5438.3|5432.3|512
1704792600000|2024-01-09 09:30:00|5445.3|5439.3|5447.3|5441.3|5448.3|5442.3|5444.3|5438.3|281
1704792900000|2024-01-09 09:35:00|5446.3|5440.3|5447.3|5441.3|5448.3|5442.3|5444.3|5438.3|118
1704793200000|2024-01-09 09:40:00|5446.3|5440.3|5448.3|5442.3|5449.3|5443.3|5446.3|5440.3|124
1704793500000|2024-01-09 09:45:00|5447.3|5441.3|5448.3|5442.3|5449.3|5443.3|5447.3|5441.3|79
1704793800000|2024-01-09 09:50:00|5449.3|5443.3|5448.3|5442.3|5449.3|5443.3|5447.3|5441.3|43
1704794100000|2024-01-09 09:55:00|5447.3|5441.3|5449.3|5443.3|5450.3|5444.3|5447.3|5441.3|322
1704794400000|2024-01-09 10:00:00|5448.3|5442.3|5446.3|5440.3|5449.3|5443.3|5444.3|5438.3|252
1704794700000|2024-01-09 10:05:00|5445.3|5439.3|5440.3|5434.3|5446.3|5440.3|5439.3|5433.3|54
1704795000000|2024-01-09 10:10:00|5441.3|5435.3|5443.3|5437.3|5446.3|5440.3|5440.3|5434.3|48
1704795300000|2024-01-09 10:15:00|5442.3|5436.3|5443.3|5437.3|5444.3|5438.3|5441.3|5435.3|63
1704795600000|2024-01-09 10:20:00|5444.3|5438.3|5443.3|5437.3|5445.3|5439.3|5443.3|5437.3|138
1704795900000|2024-01-09 10:25:00|5444.3|5438.3|5443.3|5437.3|5445.3|5439.3|5442.3|5436.3|20
1704796200000|2024-01-09 10:30:00|5441.3|5435.3|5442.3|5436.3|5443.3|5437.3|5439.3|5433.3|98
1704796500000|2024-01-09 10:35:00|5441.3|5435.3|5440.3|5434.3|5442.3|5436.3|5440.3|5434.3|47
1704796800000|2024-01-09 10:40:00|5441.3|5435.3|5438.3|5432.3|5441.3|5435.3|5438.3|5432.3|26
1704797100000|2024-01-09 10:45:00|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5436.3|5430.3|67
1704797400000|2024-01-09 10:50:00|5436.3|5430.3|5435.3|5429.3|5436.3|5430.3|5435.3|5429.3|20
1704797700000|2024-01-09 10:55:00|5434.3|5428.3|5436.3|5430.3|5436.3|5430.3|5434.3|5428.3|41
1704798000000|2024-01-09 11:00:00|5435.8|5429.8|5434.8|5428.8|5436.8|5430.8|5434.8|5428.8|17
1704798300000|2024-01-09 11:05:00|5434.3|5428.3|5432.8|5426.8|5435.3|5429.3|5432.8|5426.8|13
1704798600000|2024-01-09 11:10:00|5432.3|5426.3|5431.8|5425.8|5432.8|5426.8|5430.8|5424.8|80
1704798900000|2024-01-09 11:15:00|5432.3|5426.3|5430.8|5424.8|5432.8|5426.8|5429.8|5423.8|28
1704799200000|2024-01-09 11:20:00|5430.3|5424.3|5431.8|5425.8|5432.3|5426.3|5430.3|5424.3|14
1704799500000|2024-01-09 11:25:00|5431.3|5425.3|5429.8|5423.8|5431.8|5425.8|5429.8|5423.8|26
1704799800000|2024-01-09 11:30:00|5430.3|5424.3|5431.3|5425.3|5431.8|5425.8|5429.8|5423.8|27
1704800100000|2024-01-09 11:35:00|5430.8|5424.8|5427.8|5421.8|5431.3|5425.3|5427.8|5421.8|61
1704800400000|2024-01-09 11:40:00|5428.3|5422.3|5428.8|5422.8|5428.8|5422.8|5426.8|5420.8|23
1704800700000|2024-01-09 11:45:00|5428.3|5422.3|5434.8|5428.8|5434.8|5428.8|5427.8|5421.8|37
1704801000000|2024-01-09 11:50:00|5434.3|5428.3|5423.8|5417.8|5434.8|5428.8|5420.3|5414.3|289
1704801300000|2024-01-09 11:55:00|5424.8|5418.8|5427.8|5421.8|5428.3|5422.3|5423.8|5417.8|37
1704801600000|2024-01-09 12:00:00|5428.3|5422.3|5428.8|5422.8|5428.8|5422.8|5426.3|5420.3|25
1704801900000|2024-01-09 12:05:00|5429.3|5423.3|5429.8|5423.8|5429.8|5423.8|5428.3|5422.3|44
1704802200000|2024-01-09 12:10:00|5429.3|5423.3|5433.8|5427.8|5434.8|5428.8|5429.3|5423.3|108
1704802500000|2024-01-09 12:15:00|5433.3|5427.3|5435.8|5429.8|5435.8|5429.8|5432.8|5426.8|55
1704802800000|2024-01-09 12:20:00|5435.3|5429.3|5433.8|5427.8|5435.8|5429.8|5433.3|5427.3|20
1704803100000|2024-01-09 12:25:00|5434.3|5428.3|5434.8|5428.8|5435.8|5429.8|5433.8|5427.8|10
1704803400000|2024-01-09 12:30:00|5434.3|5428.3|5435.8|5429.8|5435.8|5429.8|5433.3|5427.3|2
1704803700000|2024-01-09 12:35:00|5436.3|5430.3|5434.8|5428.8|5436.8|5430.8|5434.8|5428.8|62
1704804000000|2024-01-09 12:40:00|5435.3|5429.3|5431.8|5425.8|5435.3|5429.3|5430.8|5424.8|378
1704804300000|2024-01-09 12:45:00|5431.3|5425.3|5430.8|5424.8|5431.8|5425.8|5430.8|5424.8|28
1704804600000|2024-01-09 12:50:00|5430.3|5424.3|5431.8|5425.8|5431.8|5425.8|5428.3|5422.3|51
1704804900000|2024-01-09 12:55:00|5432.3|5426.3|5431.8|5425.8|5433.8|5427.8|5431.8|5425.8|67
1704805200000|2024-01-09 13:00:00|5432.3|5426.3|5428.3|5422.3|5432.8|5426.8|5427.8|5421.8|50
1704805500000|2024-01-09 13:05:00|5428.8|5422.8|5430.8|5424.8|5430.8|5424.8|5428.8|5422.8|35
1704805800000|2024-01-09 13:10:00|5431.3|5425.3|5433.8|5427.8|5433.8|5427.8|5430.3|5424.3|31
1704806100000|2024-01-09 13:15:00|5432.8|5426.8|5430.8|5424.8|5433.8|5427.8|5430.8|5424.8|85
1704806400000|2024-01-09 13:20:00|5430.3|5424.3|5426.8|5420.8|5430.3|5424.3|5426.3|5420.3|86
1704806700000|2024-01-09 13:25:00|5427.3|5421.3|5425.8|5419.8|5427.8|5421.8|5425.8|5419.8|62
1704807000000|2024-01-09 13:30:00|5426.8|5420.8|5426.8|5420.8|5428.3|5422.3|5423.8|5417.8|129
1704807300000|2024-01-09 13:35:00|5426.3|5420.3|5427.8|5421.8|5429.3|5423.3|5424.8|5418.8|40
1704807600000|2024-01-09 13:40:00|5427.3|5421.3|5422.8|5416.8|5427.3|5421.3|5421.8|5415.8|74
1704807900000|2024-01-09 13:45:00|5423.3|5417.3|5423.8|5417.8|5424.8|5418.8|5420.8|5414.8|67
1704808200000|2024-01-09 13:50:00|5423.3|5417.3|5420.8|5414.8|5423.3|5417.3|5419.8|5413.8|152
1704808500000|2024-01-09 13:55:00|5420.3|5414.3|5418.3|5412.3|5420.8|5414.8|5415.8|5409.8|158
1704808800000|2024-01-09 14:00:00|5417.8|5411.8|5417.8|5411.8|5419.8|5413.8|5417.8|5411.8|131
1704809100000|2024-01-09 14:05:00|5417.3|5411.3|5418.3|5412.3|5418.8|5412.8|5413.8|5407.8|150
1704809400000|2024-01-09 14:10:00|5417.8|5411.8|5420.3|5414.3|5420.3|5414.3|5416.8|5410.8|134
1704809700000|2024-01-09 14:15:00|5419.8|5413.8|5419.8|5413.8|5422.8|5416.8|5417.8|5411.8|89
1704810000000|2024-01-09 14:20:00|5418.8|5412.8|5420.8|5414.8|5421.8|5415.8|5418.8|5412.8|53
1704810300000|2024-01-09 14:25:00|5421.3|5415.3|5421.8|5415.8|5421.8|5415.8|5417.8|5411.8|222
1704810600000|2024-01-09 14:30:00|5422.8|5416.8|5416.3|5410.3|5428.8|5422.8|5412.8|5406.8|699
1704810900000|2024-01-09 14:35:00|5415.3|5409.3|5412.3|5406.3|5420.3|5414.3|5409.3|5403.3|626
1704811200000|2024-01-09 14:40:00|5411.8|5405.8|5418.3|5412.3|5419.8|5413.8|5407.8|5401.8|386
1704811500000|2024-01-09 14:45:00|5417.8|5411.8|5422.8|5416.8|5423.8|5417.8|5411.8|5405.8|317
1704811800000|2024-01-09 14:50:00|5421.8|5415.8|5419.8|5413.8|5422.8|5416.8|5415.8|5409.8|284
1704812100000|2024-01-09 14:55:00|5419.3|5413.3|5416.3|5410.3|5421.8|5415.8|5411.3|5405.3|354
1704812400000|2024-01-09 15:00:00|5415.8|5409.8|5415.8|5409.8|5418.8|5412.8|5408.8|5402.8|546
1704812700000|2024-01-09 15:05:00|5416.8|5410.8|5423.8|5417.8|5423.8|5417.8|5412.8|5406.8|311
1704813000000|2024-01-09 15:10:00|5423.3|5417.3|5426.3|5420.3|5427.8|5421.8|5422.8|5416.8|290
1704813300000|2024-01-09 15:15:00|5425.8|5419.8|5430.8|5424.8|5431.8|5425.8|5422.8|5416.8|211
1704813600000|2024-01-09 15:20:00|5429.8|5423.8|5425.8|5419.8|5431.8|5425.8|5424.3|5418.3|284
1704813900000|2024-01-09 15:25:00|5426.3|5420.3|5426.3|5420.3|5429.8|5423.8|5424.8|5418.8|190
1704814200000|2024-01-09 15:30:00|5426.8|5420.8|5426.8|5420.8|5428.8|5422.8|5424.3|5418.3|153
1704814500000|2024-01-09 15:35:00|5426.3|5420.3|5424.8|5418.8|5427.3|5421.3|5423.8|5417.8|98
1704814800000|2024-01-09 15:40:00|5424.3|5418.3|5421.3|5415.3|5424.3|5418.3|5419.3|5413.3|178
1704815100000|2024-01-09 15:45:00|5420.8|5414.8|5422.3|5416.3|5423.8|5417.8|5419.8|5413.8|101
1704815400000|2024-01-09 15:50:00|5422.8|5416.8|5419.8|5413.8|5425.3|5419.3|5419.8|5413.8|174
1704815700000|2024-01-09 15:55:00|5420.3|5414.3|5415.8|5409.8|5420.8|5414.8|5415.3|5409.3|88
1704816000000|2024-01-09 16:00:00|5415.3|5409.3|5420.8|5414.8|5421.3|5415.3|5415.3|5409.3|204
1704816300000|2024-01-09 16:05:00|5420.3|5414.3|5418.8|5412.8|5422.8|5416.8|5417.8|5411.8|171
1704816600000|2024-01-09 16:10:00|5419.8|5413.8|5420.8|5414.8|5422.8|5416.8|5418.3|5412.3|154
1704816900000|2024-01-09 16:15:00|5420.3|5414.3|5421.8|5415.8|5423.8|5417.8|5419.8|5413.8|72
1704817200000|2024-01-09 16:20:00|5421.3|5415.3|5425.8|5419.8|5425.8|5419.8|5420.8|5414.8|193
1704817500000|2024-01-09 16:25:00|5424.8|5418.8|5425.8|5419.8|5427.3|5421.3|5423.8|5417.8|338
1704817800000|2024-01-09 16:30:00|5426.3|5420.3|5426.8|5420.8|5429.8|5423.8|5425.8|5419.8|291
1704818100000|2024-01-09 16:35:00|5425.8|5419.8|5424.8|5418.8|5429.8|5423.8|5424.8|5418.8|202
1704818400000|2024-01-09 16:40:00|5424.3|5418.3|5422.8|5416.8|5424.3|5418.3|5421.8|5415.8|41
1704818700000|2024-01-09 16:45:00|5423.8|5417.8|5422.8|5416.8|5424.3|5418.3|5420.8|5414.8|115
1704819000000|2024-01-09 16:50:00|5423.3|5417.3|5423.8|5417.8|5425.8|5419.8|5422.8|5416.8|62
1704819300000|2024-01-09 16:55:00|5424.3|5418.3|5426.3|5420.3|5427.8|5421.8|5424.3|5418.3|153
1704819600000|2024-01-09 17:00:00|5425.3|5419.3|5422.3|5416.3|5426.3|5420.3|5422.3|5416.3|79
1704819900000|2024-01-09 17:05:00|5423.3|5417.3|5425.3|5419.3|5426.3|5420.3|5423.3|5417.3|86
1704820200000|2024-01-09 17:10:00|5426.3|5420.3|5422.3|5416.3|5426.3|5420.3|5422.3|5416.3|95
1704820500000|2024-01-09 17:15:00|5423.3|5417.3|5419.3|5413.3|5423.3|5417.3|5419.3|5413.3|63
1704820800000|2024-01-09 17:20:00|5418.3|5412.3|5422.3|5416.3|5422.3|5416.3|5418.3|5412.3|133
1704821100000|2024-01-09 17:25:00|5423.3|5417.3|5421.3|5415.3|5424.3|5418.3|5418.3|5412.3|591
1704821400000|2024-01-09 17:30:00|5422.3|5416.3|5417.3|5411.3|5423.3|5417.3|5416.3|5410.3|400
1704821700000|2024-01-09 17:35:00|5416.3|5410.3|5415.3|5409.3|5416.3|5410.3|5413.3|5407.3|510
1704822000000|2024-01-09 17:40:00|5416.3|5410.3|5416.3|5410.3|5420.3|5414.3|5415.3|5409.3|293
1704822300000|2024-01-09 17:45:00|5417.3|5411.3|5414.3|5408.3|5418.3|5412.3|5414.3|5408.3|320
1704822600000|2024-01-09 17:50:00|5415.3|5409.3|5416.3|5410.3|5417.3|5411.3|5413.3|5407.3|267
1704822900000|2024-01-09 17:55:00|5415.3|5409.3|5413.3|5407.3|5415.3|5409.3|5412.3|5406.3|148
1704823200000|2024-01-09 18:00:00|5414.3|5408.3|5421.3|5415.3|5422.3|5416.3|5413.3|5407.3|268
1704823500000|2024-01-09 18:05:00|5422.3|5416.3|5415.3|5409.3|5422.3|5416.3|5414.3|5408.3|264
1704823800000|2024-01-09 18:10:00|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5415.3|5409.3|136
1704824100000|2024-01-09 18:15:00|5417.3|5411.3|5416.3|5410.3|5418.3|5412.3|5415.3|5409.3|103
1704824400000|2024-01-09 18:20:00|5415.3|5409.3|5413.3|5407.3|5416.3|5410.3|5413.3|5407.3|55
1704824700000|2024-01-09 18:25:00|5412.3|5406.3|5415.3|5409.3|5415.3|5409.3|5411.3|5405.3|70
1704825000000|2024-01-09 18:30:00|5414.3|5408.3|5415.3|5409.3|5416.3|5410.3|5412.3|5406.3|119
1704825300000|2024-01-09 18:35:00|5416.3|5410.3|5417.3|5411.3|5418.3|5412.3|5416.3|5410.3|119
1704825600000|2024-01-09 18:40:00|5418.3|5412.3|5416.3|5410.3|5419.3|5413.3|5415.3|5409.3|125
1704825900000|2024-01-09 18:45:00|5417.3|5411.3|5418.3|5412.3|5419.3|5413.3|5417.3|5411.3|201
1704826200000|2024-01-09 18:50:00|5419.3|5413.3|5422.3|5416.3|5422.3|5416.3|5419.3|5413.3|218
1704826500000|2024-01-09 18:55:00|5421.3|5415.3|5421|5403|5423.3|5417.3|5418.3|5403|213
1704826800000|2024-01-09 19:00:00|5421.1|5403.1|5419.5|5401.5|5421.4|5403.4|5419.4|5401.4|0
1704827100000|2024-01-09 19:05:00|5419.6|5401.6|5424.1|5406.1|5424.1|5406.1|5419.5|5401.5|0
1704827400000|2024-01-09 19:10:00|5424.2|5406.2|5420.5|5402.5|5424.2|5406.2|5420.4|5402.4|0
1704827700000|2024-01-09 19:15:00|5420.4|5402.4|5420.2|5402.2|5420.4|5402.4|5418.9|5400.9|0
1704828000000|2024-01-09 19:20:00|5420.1|5402.1|5419.2|5401.2|5420.5|5402.5|5419.1|5401.1|0
1704828300000|2024-01-09 19:25:00|5419.1|5401.1|5416.3|5398.3|5419.4|5401.4|5415.2|5397.2|0
1704828600000|2024-01-09 19:30:00|5416.4|5398.4|5417.8|5399.8|5417.9|5399.9|5415.6|5397.6|0
1704828900000|2024-01-09 19:35:00|5417.7|5399.7|5415.5|5397.5|5417.9|5399.9|5415.5|5397.5|0
1704829200000|2024-01-09 19:40:00|5415.6|5397.6|5415.3|5397.3|5416.7|5398.7|5415|5397|0
1704829500000|2024-01-09 19:45:00|5415.2|5397.2|5418.4|5400.4|5418.5|5400.5|5415.1|5397.1|0
1704829800000|2024-01-09 19:50:00|5418.5|5400.5|5417.6|5399.6|5418.6|5400.6|5417|5399|0
1704830100000|2024-01-09 19:55:00|5417.5|5399.5|5417.6|5399.6|5418.7|5400.7|5417.1|5399.1|0
1704830400000|2024-01-09 20:00:00|5417.7|5399.7|5418.8|5400.8|5418.9|5400.9|5417.6|5399.6|0
1704830700000|2024-01-09 20:05:00|5418.9|5400.9|5420.6|5402.6|5420.7|5402.7|5416.5|5398.5|0
1704831000000|2024-01-09 20:10:00|5420.7|5402.7|5420.8|5402.8|5422.1|5404.1|5418.9|5400.9|0
1704831300000|2024-01-09 20:15:00|5420.9|5402.9|5421|5403|5422|5404|5420.6|5402.6|0
1704831600000|2024-01-09 20:20:00|5420.9|5402.9|5422.8|5404.8|5423.1|5405.1|5420.9|5402.9|0
1704831900000|2024-01-09 20:25:00|5422.9|5404.9|5421.9|5403.9|5423.1|5405.1|5420.9|5402.9|0
1704832200000|2024-01-09 20:30:00|5422|5404|5423.5|5405.5|5424.6|5406.6|5422|5404|0
1704832500000|2024-01-09 20:35:00|5423.4|5405.4|5424.3|5406.3|5424.3|5406.3|5422.4|5404.4|0
1704832800000|2024-01-09 20:40:00|5424.4|5406.4|5421.2|5403.2|5424.4|5406.4|5421.1|5403.1|0
1704833100000|2024-01-09 20:45:00|5421.1|5403.1|5420.8|5402.8|5422.2|5404.2|5420|5402|0
1704833400000|2024-01-09 20:50:00|5420.6|5402.6|5424.9|5406.9|5425.9|5407.9|5420.3|5402.3|0
1704833700000|2024-01-09 20:55:00|5425|5407|5425.3|5407.3|5429.4|5411.4|5421.9|5403.9|0
1704834000000|2024-01-09 21:00:00|5425.6|5407.6|5425.9|5407.9|5426.7|5408.7|5425|5407|0
1704834300000|2024-01-09 21:05:00|5425.6|5407.6|5425.2|5407.2|5425.8|5407.8|5425|5407|0
1704834600000|2024-01-09 21:10:00|5425|5407|5424.8|5406.8|5425.5|5407.5|5424.2|5406.2|0
1704834900000|2024-01-09 21:15:00|5425|5407|5425|5407|5425.4|5407.4|5425|5407|0
1704835200000|2024-01-09 21:20:00|5424.8|5406.8|5424.6|5406.6|5424.8|5406.8|5424.6|5406.6|0
1704835500000|2024-01-09 21:25:00|5424.4|5406.4|5424.2|5406.2|5424.6|5406.6|5424.1|5406.1|0
1704835800000|2024-01-09 21:30:00|5424.3|5406.3|5424|5406|5424.3|5406.3|5423.5|5405.5|0
1704836100000|2024-01-09 21:35:00|5423.9|5405.9|5424.5|5406.5|5424.6|5406.6|5423.9|5405.9|0
1704836400000|2024-01-09 21:40:00|5424.6|5406.6|5425.1|5407.1|5425.4|5407.4|5424.5|5406.5|0
1704836700000|2024-01-09 21:45:00|5424.9|5406.9|5425.4|5407.4|5425.4|5407.4|5424.9|5406.9|0
1704837000000|2024-01-09 21:50:00|5425.1|5407.1|5424.7|5406.7|5425.1|5407.1|5424.7|5406.7|0
1704837300000|2024-01-09 21:55:00|5424.5|5406.5|5424.6|5406.6|5424.9|5406.9|5424.1|5406.1|0
1704837600000|2024-01-09 22:00:00|5424.8|5406.8|5424.8|5406.8|5424.8|5406.8|5424.7|5406.7|0
1704837900000|2024-01-09 22:05:00|5424.9|5406.9|5424.8|5406.8|5424.9|5406.9|5424.8|5406.8|0
1704838200000|2024-01-09 22:10:00|5424.6|5406.6|5424.7|5406.7|5424.7|5406.7|5424.6|5406.6|0
1704838500000|2024-01-09 22:15:00|5424.8|5406.8|5425.4|5407.4|5425.7|5407.7|5424.7|5406.7|0
1704838800000|2024-01-09 22:20:00|5425.6|5407.6|5425.4|5407.4|5425.6|5407.6|5425.4|5407.4|0
1704839100000|2024-01-09 22:25:00|5425.2|5407.2|5425.4|5407.4|5425.4|5407.4|5425.2|5407.2|0
1704839700000|2024-01-09 22:35:00|5425.2|5407.2|5425.2|5407.2|5425.2|5407.2|5425.2|5407.2|0
1704840000000|2024-01-09 22:40:00|5425.3|5407.3|5425|5407|5425.4|5407.4|5424.9|5406.9|0
1704840900000|2024-01-09 22:55:00|5425.1|5407.1|5425.4|5407.4|5425.4|5407.4|5425.1|5407.1|0
1704841200000|2024-01-09 23:00:00|5425|5407|5424.5|5406.5|5425|5407|5424.3|5406.3|0
1704841500000|2024-01-09 23:05:00|5424.4|5406.4|5423.4|5405.4|5424.4|5406.4|5423.4|5405.4|0
1704841800000|2024-01-09 23:10:00|5423.2|5405.2|5424.5|5406.5|5424.5|5406.5|5423|5405|0
1704842100000|2024-01-09 23:15:00|5424.4|5406.4|5424.4|5406.4|5424.5|5406.5|5424.2|5406.2|0
1704842400000|2024-01-09 23:20:00|5424.5|5406.5|5424.5|5406.5|5424.5|5406.5|5424.2|5406.2|0
1704842700000|2024-01-09 23:25:00|5424.6|5406.6|5424.7|5406.7|5424.7|5406.7|5424.5|5406.5|0
1704843000000|2024-01-09 23:30:00|5424.8|5406.8|5424.9|5406.9|5424.9|5406.9|5424.7|5406.7|0
1704843300000|2024-01-09 23:35:00|5424.8|5406.8|5424.7|5406.7|5424.9|5406.9|5424.5|5406.5|0
1704843600000|2024-01-09 23:40:00|5424.8|5406.8|5425.1|5407.1|5425.1|5407.1|5424.8|5406.8|0
1704843900000|2024-01-09 23:45:00|5425.2|5407.2|5425.7|5407.7|5425.7|5407.7|5425.2|5407.2|0
1704844200000|2024-01-09 23:50:00|5425.8|5407.8|5426|5408|5426|5408|5425.7|5407.7|0
1704844500000|2024-01-09 23:55:00|5425.9|5407.9|5426.8|5408.8|5427|5409|5425.9|5407.9|0
1704844800000|2024-01-10 00:00:00|5426.6|5408.6|5427.5|5409.5|5427.7|5409.7|5426.6|5408.6|0
1704845100000|2024-01-10 00:05:00|5427.6|5409.6|5428.1|5410.1|5428.5|5410.5|5427.6|5409.6|0
1704845400000|2024-01-10 00:10:00|5428.2|5410.2|5428.7|5410.7|5428.9|5410.9|5428.2|5410.2|0
1704845700000|2024-01-10 00:15:00|5428.8|5410.8|5428.2|5410.2|5429.1|5411.1|5428.2|5410.2|0
1704846000000|2024-01-10 00:20:00|5428.1|5410.1|5428.5|5410.5|5428.7|5410.7|5427.8|5409.8|0
1704846300000|2024-01-10 00:25:00|5428.6|5410.6|5428.7|5410.7|5429.2|5411.2|5428.3|5410.3|0
1704846600000|2024-01-10 00:30:00|5428.8|5410.8|5429.2|5411.2|5429.2|5411.2|5428.5|5410.5|0
1704846900000|2024-01-10 00:35:00|5429.1|5411.1|5429|5411|5429.2|5411.2|5428.8|5410.8|0
1704847200000|2024-01-10 00:40:00|5429.1|5411.1|5428.6|5410.6|5429.2|5411.2|5428.3|5410.3|0
1704847500000|2024-01-10 00:45:00|5428.5|5410.5|5432.6|5414.6|5433.1|5415.1|5427.9|5409.9|0
1704847800000|2024-01-10 00:50:00|5432.7|5414.7|5432.3|5414.3|5432.9|5414.9|5432.3|5414.3|0
1704848100000|2024-01-10 00:55:00|5432.1|5414.1|5432.5|5414.5|5432.7|5414.7|5432|5414|0
1704848400000|2024-01-10 01:00:00|5432.7|5414.7|5431.3|5413.3|5432.7|5414.7|5431.1|5413.1|0
1704848700000|2024-01-10 01:05:00|5431.4|5413.4|5431.8|5413.8|5431.9|5413.9|5431.1|5413.1|0
1704849000000|2024-01-10 01:10:00|5431.7|5413.7|5426.2|5408.2|5432.2|5414.2|5426.1|5408.1|0
1704849300000|2024-01-10 01:15:00|5413.9|5407.9|5423.9|5417.9|5427.9|5421.9|5405.9|5399.9|1795
1704849600000|2024-01-10 01:20:00|5424.9|5418.9|5416.9|5410.9|5431.9|5425.9|5415.9|5409.9|927
1704849900000|2024-01-10 01:25:00|5415.9|5409.9|5416.9|5410.9|5422.9|5416.9|5410.9|5404.9|962
1704850200000|2024-01-10 01:30:00|5422.9|5416.9|5413.9|5407.9|5430.9|5424.9|5409.9|5403.9|4498
1704850500000|2024-01-10 01:35:00|5412.9|5406.9|5423.9|5417.9|5426.9|5420.9|5405.9|5399.9|2700
1704850800000|2024-01-10 01:40:00|5424.9|5418.9|5438.9|5432.9|5445.9|5439.9|5423.9|5417.9|2411
1704851100000|2024-01-10 01:45:00|5439.9|5433.9|5446.9|5440.9|5453.9|5447.9|5433.9|5427.9|1984
1704851400000|2024-01-10 01:50:00|5447.9|5441.9|5451.9|5445.9|5451.9|5445.9|5436.9|5430.9|1108
1704851700000|2024-01-10 01:55:00|5450.9|5444.9|5468.9|5462.9|5469.9|5463.9|5450.9|5444.9|1427
1704852000000|2024-01-10 02:00:00|5469.9|5463.9|5461.9|5455.9|5478.9|5472.9|5461.9|5455.9|1589
1704852300000|2024-01-10 02:05:00|5460.9|5454.9|5457.9|5451.9|5469.9|5463.9|5454.9|5448.9|1498
1704852600000|2024-01-10 02:10:00|5456.9|5450.9|5460.9|5454.9|5461.9|5455.9|5449.9|5443.9|923
1704852900000|2024-01-10 02:15:00|5461.9|5455.9|5473.9|5467.9|5481.9|5475.9|5461.9|5455.9|1603
1704853200000|2024-01-10 02:20:00|5474.9|5468.9|5458.9|5452.9|5475.9|5469.9|5458.9|5452.9|709
1704853500000|2024-01-10 02:25:00|5457.9|5451.9|5451.9|5445.9|5460.9|5454.9|5450.9|5444.9|724
1704853800000|2024-01-10 02:30:00|5452.9|5446.9|5447.9|5441.9|5452.9|5446.9|5445.9|5439.9|553
1704854100000|2024-01-10 02:35:00|5448.9|5442.9|5449.9|5443.9|5454.9|5448.9|5442.9|5436.9|730
1704854400000|2024-01-10 02:40:00|5448.9|5442.9|5451.9|5445.9|5455.9|5449.9|5443.9|5437.9|334
1704854700000|2024-01-10 02:45:00|5450.9|5444.9|5441.9|5435.9|5457.9|5451.9|5441.9|5435.9|371
1704855000000|2024-01-10 02:50:00|5442.9|5436.9|5432.9|5426.9|5443.9|5437.9|5431.9|5425.9|434
1704855300000|2024-01-10 02:55:00|5431.9|5425.9|5437.9|5431.9|5439.9|5433.9|5430.9|5424.9|293
1704855600000|2024-01-10 03:00:00|5436.9|5430.9|5435.9|5429.9|5438.9|5432.9|5433.9|5427.9|265
1704855900000|2024-01-10 03:05:00|5434.9|5428.9|5433.9|5427.9|5434.9|5428.9|5429.9|5423.9|341
1704856200000|2024-01-10 03:10:00|5434.9|5428.9|5430.9|5424.9|5434.9|5428.9|5429.9|5423.9|893
1704856500000|2024-01-10 03:15:00|5431.9|5425.9|5431.9|5425.9|5433.9|5427.9|5430.9|5424.9|326
1704856800000|2024-01-10 03:20:00|5430.9|5424.9|5429.9|5423.9|5439.9|5433.9|5426.9|5420.9|480
1704857100000|2024-01-10 03:25:00|5428.9|5422.9|5431.9|5425.9|5431.9|5425.9|5427.9|5421.9|305
1704857400000|2024-01-10 03:30:00|5430.9|5424.9|5426.9|5420.9|5431.9|5425.9|5426.9|5420.9|410
1704857700000|2024-01-10 03:35:00|5425.9|5419.9|5423.9|5417.9|5427.9|5421.9|5419.9|5413.9|908
1704858000000|2024-01-10 03:40:00|5424.9|5418.9|5425.9|5419.9|5427.9|5421.9|5422.9|5416.9|290
1704858300000|2024-01-10 03:45:00|5426.9|5420.9|5427.9|5421.9|5428.9|5422.9|5424.9|5418.9|276
1704858600000|2024-01-10 03:50:00|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5425.9|5419.9|275
1704858900000|2024-01-10 03:55:00|5427.9|5421.9|5430.9|5424.9|5431.9|5425.9|5426.9|5420.9|418
1704859200000|2024-01-10 04:00:00|5437.9|5419.9|5438.5|5420.5|5438.5|5420.5|5437.7|5419.7|0
1704859500000|2024-01-10 04:05:00|5438.4|5420.4|5438.9|5420.9|5439.2|5421.2|5438.2|5420.2|0
1704859800000|2024-01-10 04:10:00|5438.7|5420.7|5439.4|5421.4|5439.4|5421.4|5438.7|5420.7|0
1704860100000|2024-01-10 04:15:00|5439.5|5421.5|5438.5|5420.5|5439.6|5421.6|5438.5|5420.5|0
1704860400000|2024-01-10 04:20:00|5438.6|5420.6|5438.8|5420.8|5439.2|5421.2|5438.5|5420.5|0
1704860700000|2024-01-10 04:25:00|5438.7|5420.7|5438.2|5420.2|5438.7|5420.7|5438|5420|0
1704861000000|2024-01-10 04:30:00|5438.1|5420.1|5437.6|5419.6|5438.4|5420.4|5437.6|5419.6|0
1704861300000|2024-01-10 04:35:00|5437.7|5419.7|5438.1|5420.1|5438.1|5420.1|5437.7|5419.7|0
1704861600000|2024-01-10 04:40:00|5438|5420|5437.9|5419.9|5438.1|5420.1|5437.7|5419.7|0
1704861900000|2024-01-10 04:45:00|5438|5420|5437.9|5419.9|5438|5420|5437.5|5419.5|0
1704862200000|2024-01-10 04:50:00|5438|5420|5438|5420|5438.3|5420.3|5438|5420|0
1704862500000|2024-01-10 04:55:00|5437.9|5419.9|5437.9|5419.9|5438|5420|5437.8|5419.8|0
1704862800000|2024-01-10 05:00:00|5425.9|5421.9|5429.9|5423.9|5431.9|5425.9|5425.9|5419.9|717
1704863100000|2024-01-10 05:05:00|5430.9|5424.9|5434.9|5428.9|5436.9|5430.9|5426.9|5420.9|715
1704863400000|2024-01-10 05:10:00|5435.9|5429.9|5434.9|5428.9|5437.9|5431.9|5432.9|5426.9|269
1704863700000|2024-01-10 05:15:00|5435.9|5429.9|5426.9|5420.9|5435.9|5429.9|5426.9|5420.9|2312
1704864000000|2024-01-10 05:20:00|5427.9|5421.9|5422.9|5416.9|5430.9|5424.9|5422.9|5416.9|250
1704864300000|2024-01-10 05:25:00|5421.9|5415.9|5416.9|5410.9|5422.9|5416.9|5416.9|5410.9|464
1704864600000|2024-01-10 05:30:00|5417.9|5411.9|5414.9|5408.9|5418.9|5412.9|5413.9|5407.9|431
1704864900000|2024-01-10 05:35:00|5415.9|5409.9|5412.9|5406.9|5417.9|5411.9|5410.9|5404.9|582
1704865200000|2024-01-10 05:40:00|5413.9|5407.9|5411.9|5405.9|5414.9|5408.9|5408.9|5402.9|461
1704865500000|2024-01-10 05:45:00|5412.9|5406.9|5415.9|5409.9|5416.9|5410.9|5409.9|5403.9|402
1704865800000|2024-01-10 05:50:00|5414.9|5408.9|5417.9|5411.9|5417.9|5411.9|5410.9|5404.9|349
1704866100000|2024-01-10 05:55:00|5418.9|5412.9|5424.9|5418.9|5425.9|5419.9|5418.9|5412.9|474
1704866400000|2024-01-10 06:00:00|5425.9|5419.9|5404.9|5398.9|5425.9|5419.9|5404.9|5398.9|702
1704866700000|2024-01-10 06:05:00|5405.9|5399.9|5412.9|5406.9|5414.9|5408.9|5404.9|5398.9|746
1704867000000|2024-01-10 06:10:00|5411.9|5405.9|5407.9|5401.9|5417.9|5411.9|5406.9|5400.9|322
1704867300000|2024-01-10 06:15:00|5406.9|5400.9|5407.9|5401.9|5408.9|5402.9|5405.9|5399.9|817
1704867600000|2024-01-10 06:20:00|5406.9|5400.9|5404.9|5398.9|5410.9|5404.9|5404.9|5398.9|257
1704867900000|2024-01-10 06:25:00|5403.9|5397.9|5402.9|5396.9|5405.9|5399.9|5398.9|5392.9|496
1704868200000|2024-01-10 06:30:00|5403.9|5397.9|5396.9|5390.9|5407.9|5401.9|5394.9|5388.9|592
1704868500000|2024-01-10 06:35:00|5397.9|5391.9|5396.9|5390.9|5401.9|5395.9|5396.9|5390.9|572
1704868800000|2024-01-10 06:40:00|5397.9|5391.9|5402.9|5396.9|5404.9|5398.9|5397.9|5391.9|495
1704869100000|2024-01-10 06:45:00|5403.9|5397.9|5403.9|5397.9|5404.9|5398.9|5399.9|5393.9|537
1704869400000|2024-01-10 06:50:00|5402.9|5396.9|5400.9|5394.9|5404.9|5398.9|5398.9|5392.9|605
1704869700000|2024-01-10 06:55:00|5399.9|5393.9|5402.9|5396.9|5403.9|5397.9|5398.9|5392.9|549
1704870000000|2024-01-10 07:00:00|5403.9|5397.9|5404.9|5398.9|5410.9|5404.9|5402.9|5396.9|1048
1704870300000|2024-01-10 07:05:00|5403.9|5397.9|5398.9|5392.9|5403.9|5397.9|5396.9|5390.9|665
1704870600000|2024-01-10 07:10:00|5399.9|5393.9|5396.9|5390.9|5399.9|5393.9|5394.9|5388.9|620
1704870900000|2024-01-10 07:15:00|5397.9|5391.9|5399.9|5393.9|5399.9|5393.9|5395.9|5389.9|632
1704871200000|2024-01-10 07:20:00|5398.9|5392.9|5403.9|5397.9|5404.9|5398.9|5398.9|5392.9|1040
1704871500000|2024-01-10 07:25:00|5405.9|5399.9|5404.9|5398.9|5407.9|5401.9|5402.9|5396.9|758
1704871800000|2024-01-10 07:30:00|5405.9|5399.9|5410.9|5404.9|5411.9|5405.9|5403.9|5397.9|876
1704872100000|2024-01-10 07:35:00|5411.9|5405.9|5417.9|5411.9|5423.9|5417.9|5411.9|5405.9|1306
1704872400000|2024-01-10 07:40:00|5416.9|5410.9|5414.9|5408.9|5416.9|5410.9|5411.9|5405.9|657
1704872700000|2024-01-10 07:45:00|5415.9|5409.9|5415.9|5409.9|5417.9|5411.9|5413.9|5407.9|778
1704873000000|2024-01-10 07:50:00|5416.9|5410.9|5418.9|5412.9|5420.9|5414.9|5415.9|5409.9|1833
1704873300000|2024-01-10 07:55:00|5417.9|5411.9|5417.9|5411.9|5421.9|5415.9|5415.9|5409.9|2113
1704873600000|2024-01-10 08:00:00|5418.9|5412.9|5416.9|5410.9|5420.9|5414.9|5414.9|5408.9|1948
1704873900000|2024-01-10 08:05:00|5417.9|5411.9|5416.9|5410.9|5419.9|5413.9|5413.9|5407.9|1949
1704874200000|2024-01-10 08:10:00|5417.9|5411.9|5413.9|5407.9|5418.9|5412.9|5412.9|5406.9|1070
1704874500000|2024-01-10 08:15:00|5414.9|5408.9|5419.9|5413.9|5419.9|5413.9|5412.9|5406.9|2024
1704874800000|2024-01-10 08:20:00|5418.9|5412.9|5422.9|5416.9|5422.9|5416.9|5417.9|5411.9|977
1704875100000|2024-01-10 08:25:00|5421.9|5415.9|5423.9|5417.9|5426.9|5420.9|5420.9|5414.9|2481
1704875400000|2024-01-10 08:30:00|5429.9|5411.9|5427.9|5409.9|5429.9|5411.9|5427.9|5409.9|0
1704875700000|2024-01-10 08:35:00|5427.8|5409.8|5428.7|5410.7|5428.8|5410.8|5427.3|5409.3|0
1704876000000|2024-01-10 08:40:00|5428.6|5410.6|5428.3|5410.3|5429|5411|5427.6|5409.6|0
1704876300000|2024-01-10 08:45:00|5428.4|5410.4|5431.3|5413.3|5431.3|5413.3|5428.3|5410.3|0
1704876600000|2024-01-10 08:50:00|5431.2|5413.2|5430.2|5412.2|5431.2|5413.2|5429.7|5411.7|0
1704876900000|2024-01-10 08:55:00|5430.1|5412.1|5430.4|5412.4|5430.7|5412.7|5428.8|5410.8|0
1704877200000|2024-01-10 09:00:00|5430.2|5412.2|5431.5|5413.5|5431.6|5413.6|5430|5412|0
1704877500000|2024-01-10 09:05:00|5431.6|5413.6|5434.8|5416.8|5435|5417|5431.6|5413.6|0
1704877800000|2024-01-10 09:10:00|5434.9|5416.9|5435.7|5417.7|5436.9|5418.9|5434.8|5416.8|0
1704878100000|2024-01-10 09:15:00|5433.9|5427.9|5428.9|5422.9|5435.9|5429.9|5426.9|5420.9|275
1704878400000|2024-01-10 09:20:00|5427.9|5421.9|5432.9|5426.9|5432.9|5426.9|5424.9|5418.9|187
1704878700000|2024-01-10 09:25:00|5433.9|5427.9|5430.9|5424.9|5433.9|5427.9|5429.9|5423.9|33
1704879000000|2024-01-10 09:30:00|5431.9|5425.9|5437.9|5431.9|5437.9|5431.9|5430.9|5424.9|39
1704879300000|2024-01-10 09:35:00|5436.9|5430.9|5435.9|5429.9|5436.9|5430.9|5432.9|5426.9|159
1704879600000|2024-01-10 09:40:00|5436.9|5430.9|5431.9|5425.9|5439.9|5433.9|5431.9|5425.9|167
1704879900000|2024-01-10 09:45:00|5432.9|5426.9|5430.9|5424.9|5433.9|5427.9|5429.9|5423.9|45
1704880200000|2024-01-10 09:50:00|5431.9|5425.9|5428.9|5422.9|5432.9|5426.9|5428.9|5422.9|43
1704880500000|2024-01-10 09:55:00|5429.9|5423.9|5428.9|5422.9|5429.9|5423.9|5427.9|5421.9|98
1704880800000|2024-01-10 10:00:00|5427.9|5421.9|5430.9|5424.9|5430.9|5424.9|5426.9|5420.9|67
1704881100000|2024-01-10 10:05:00|5429.9|5423.9|5428.9|5422.9|5431.9|5425.9|5427.9|5421.9|140
1704881400000|2024-01-10 10:10:00|5427.9|5421.9|5426.9|5420.9|5428.9|5422.9|5425.9|5419.9|71
1704881700000|2024-01-10 10:15:00|5425.9|5419.9|5424.9|5418.9|5426.9|5420.9|5423.9|5417.9|14
1704882000000|2024-01-10 10:20:00|5425.9|5419.9|5427.9|5421.9|5427.9|5421.9|5424.9|5418.9|18
1704882300000|2024-01-10 10:25:00|5426.9|5420.9|5427.9|5421.9|5427.9|5421.9|5425.9|5419.9|21
1704882600000|2024-01-10 10:30:00|5428.9|5422.9|5427.9|5421.9|5428.9|5422.9|5424.9|5418.9|58
1704882900000|2024-01-10 10:35:00|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|10
1704883200000|2024-01-10 10:40:00|5429.9|5423.9|5426.9|5420.9|5429.9|5423.9|5426.9|5420.9|21
1704883500000|2024-01-10 10:45:00|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|6
1704883800000|2024-01-10 10:50:00|5428.9|5422.9|5427.9|5421.9|5428.9|5422.9|5425.9|5419.9|35
1704884100000|2024-01-10 10:55:00|5426.9|5420.9|5426.9|5420.9|5427.9|5421.9|5426.9|5420.9|6
1704884400000|2024-01-10 11:00:00|5427.4|5421.4|5426.9|5420.9|5428.4|5422.4|5425.4|5419.4|32
1704884700000|2024-01-10 11:05:00|5426.4|5420.4|5423.4|5417.4|5427.4|5421.4|5423.4|5417.4|108
1704885000000|2024-01-10 11:10:00|5422.4|5416.4|5424.4|5418.4|5424.4|5418.4|5421.4|5415.4|88
1704885300000|2024-01-10 11:15:00|5423.9|5417.9|5421.4|5415.4|5424.4|5418.4|5421.4|5415.4|42
1704885600000|2024-01-10 11:20:00|5422.4|5416.4|5421.4|5415.4|5422.4|5416.4|5419.4|5413.4|24
1704885900000|2024-01-10 11:25:00|5420.9|5414.9|5418.4|5412.4|5421.4|5415.4|5417.4|5411.4|107
1704886200000|2024-01-10 11:30:00|5417.9|5411.9|5417.4|5411.4|5418.4|5412.4|5415.4|5409.4|136
1704886500000|2024-01-10 11:35:00|5416.9|5410.9|5415.4|5409.4|5417.4|5411.4|5415.4|5409.4|79
1704886800000|2024-01-10 11:40:00|5415.9|5409.9|5414.4|5408.4|5416.4|5410.4|5413.4|5407.4|65
1704887100000|2024-01-10 11:45:00|5415.4|5409.4|5414.4|5408.4|5416.4|5410.4|5413.4|5407.4|48
1704887400000|2024-01-10 11:50:00|5413.9|5407.9|5414.4|5408.4|5414.4|5408.4|5412.4|5406.4|105
1704887700000|2024-01-10 11:55:00|5413.9|5407.9|5416.4|5410.4|5416.4|5410.4|5413.4|5407.4|111
1704888000000|2024-01-10 12:00:00|5417.4|5411.4|5420.4|5414.4|5420.9|5414.9|5417.4|5411.4|77
1704888300000|2024-01-10 12:05:00|5420.9|5414.9|5415.9|5409.9|5420.9|5414.9|5415.4|5409.4|132
1704888600000|2024-01-10 12:10:00|5415.4|5409.4|5418.4|5412.4|5419.4|5413.4|5415.4|5409.4|101
1704888900000|2024-01-10 12:15:00|5418.9|5412.9|5418.4|5412.4|5419.9|5413.9|5417.4|5411.4|62
1704889200000|2024-01-10 12:20:00|5417.9|5411.9|5421.4|5415.4|5421.9|5415.9|5417.4|5411.4|111
1704889500000|2024-01-10 12:25:00|5420.9|5414.9|5420.9|5414.9|5421.4|5415.4|5419.4|5413.4|75
1704889800000|2024-01-10 12:30:00|5421.4|5415.4|5419.4|5413.4|5421.4|5415.4|5419.4|5413.4|54
1704890100000|2024-01-10 12:35:00|5419.9|5413.9|5419.4|5413.4|5420.4|5414.4|5418.4|5412.4|19
1704890400000|2024-01-10 12:40:00|5418.4|5412.4|5417.4|5411.4|5418.4|5412.4|5415.4|5409.4|45
1704890700000|2024-01-10 12:45:00|5416.9|5410.9|5417.4|5411.4|5417.4|5411.4|5416.4|5410.4|26
1704891000000|2024-01-10 12:50:00|5417.9|5411.9|5417.9|5411.9|5418.4|5412.4|5417.4|5411.4|17
1704891300000|2024-01-10 12:55:00|5418.4|5412.4|5415.4|5409.4|5418.9|5412.9|5415.4|5409.4|45
1704891600000|2024-01-10 13:00:00|5415.9|5409.9|5415.4|5409.4|5416.4|5410.4|5412.9|5406.9|81
1704891900000|2024-01-10 13:05:00|5414.9|5408.9|5416.4|5410.4|5416.9|5410.9|5414.4|5408.4|20
1704892200000|2024-01-10 13:10:00|5415.9|5409.9|5419.9|5413.9|5420.4|5414.4|5415.9|5409.9|25
1704892500000|2024-01-10 13:15:00|5420.4|5414.4|5417.4|5411.4|5420.9|5414.9|5417.4|5411.4|29
1704892800000|2024-01-10 13:20:00|5416.9|5410.9|5419.4|5413.4|5419.9|5413.9|5416.4|5410.4|32
1704893100000|2024-01-10 13:25:00|5418.9|5412.9|5419.9|5413.9|5421.4|5415.4|5417.9|5411.9|22
1704893400000|2024-01-10 13:30:00|5419.4|5413.4|5420.4|5414.4|5420.4|5414.4|5418.9|5412.9|49
1704893700000|2024-01-10 13:35:00|5420.9|5414.9|5418.4|5412.4|5421.4|5415.4|5418.4|5412.4|51
1704894000000|2024-01-10 13:40:00|5417.9|5411.9|5418.4|5412.4|5419.4|5413.4|5416.9|5410.9|80
1704894300000|2024-01-10 13:45:00|5417.9|5411.9|5419.4|5413.4|5419.4|5413.4|5416.4|5410.4|148
1704894600000|2024-01-10 13:50:00|5418.9|5412.9|5420.4|5414.4|5420.4|5414.4|5418.4|5412.4|85
1704894900000|2024-01-10 13:55:00|5419.9|5413.9|5417.4|5411.4|5419.9|5413.9|5417.4|5411.4|87
1704895200000|2024-01-10 14:00:00|5416.9|5410.9|5418.9|5412.9|5419.4|5413.4|5415.9|5409.9|39
1704895500000|2024-01-10 14:05:00|5418.4|5412.4|5420.9|5414.9|5421.9|5415.9|5418.4|5412.4|72
1704895800000|2024-01-10 14:10:00|5420.4|5414.4|5421.9|5415.9|5422.4|5416.4|5418.4|5412.4|42
1704896100000|2024-01-10 14:15:00|5422.4|5416.4|5421.4|5415.4|5422.4|5416.4|5418.4|5412.4|72
1704896400000|2024-01-10 14:20:00|5420.9|5414.9|5421.9|5415.9|5422.4|5416.4|5418.9|5412.9|128
1704896700000|2024-01-10 14:25:00|5421.4|5415.4|5424.9|5418.9|5425.4|5419.4|5421.4|5415.4|83
1704897000000|2024-01-10 14:30:00|5424.4|5418.4|5423.4|5417.4|5430.4|5424.4|5418.4|5412.4|769
1704897300000|2024-01-10 14:35:00|5422.9|5416.9|5422.4|5416.4|5429.4|5423.4|5418.9|5412.9|374
1704897600000|2024-01-10 14:40:00|5422.9|5416.9|5428.4|5422.4|5429.4|5423.4|5419.4|5413.4|335
1704897900000|2024-01-10 14:45:00|5428.9|5422.9|5429.4|5423.4|5431.4|5425.4|5422.4|5416.4|226
1704898200000|2024-01-10 14:50:00|5429.9|5423.9|5433.4|5427.4|5435.9|5429.9|5428.4|5422.4|205
1704898500000|2024-01-10 14:55:00|5432.9|5426.9|5429.4|5423.4|5434.4|5428.4|5425.4|5419.4|263
1704898800000|2024-01-10 15:00:00|5429.9|5423.9|5421.4|5415.4|5429.9|5423.9|5421.4|5415.4|424
1704899100000|2024-01-10 15:05:00|5421.9|5415.9|5423.4|5417.4|5427.9|5421.9|5420.9|5414.9|153
1704899400000|2024-01-10 15:10:00|5422.9|5416.9|5422.4|5416.4|5429.4|5423.4|5422.4|5416.4|144
1704899700000|2024-01-10 15:15:00|5422.9|5416.9|5424.9|5418.9|5427.4|5421.4|5422.9|5416.9|209
1704900000000|2024-01-10 15:20:00|5425.4|5419.4|5422.4|5416.4|5428.4|5422.4|5422.4|5416.4|320
1704900300000|2024-01-10 15:25:00|5421.9|5415.9|5426.4|5420.4|5427.4|5421.4|5419.4|5413.4|211
1704900600000|2024-01-10 15:30:00|5425.9|5419.9|5423.4|5417.4|5428.9|5422.9|5419.9|5413.9|201
1704900900000|2024-01-10 15:35:00|5423.9|5417.9|5426.4|5420.4|5427.4|5421.4|5423.4|5417.4|101
1704901200000|2024-01-10 15:40:00|5425.9|5419.9|5425.4|5419.4|5428.4|5422.4|5420.9|5414.9|259
1704901500000|2024-01-10 15:45:00|5424.9|5418.9|5424.4|5418.4|5425.9|5419.9|5420.4|5414.4|186
1704901800000|2024-01-10 15:50:00|5424.9|5418.9|5417.4|5411.4|5426.4|5420.4|5417.4|5411.4|229
1704902100000|2024-01-10 15:55:00|5417.9|5411.9|5423.4|5417.4|5424.4|5418.4|5417.9|5411.9|209
1704902400000|2024-01-10 16:00:00|5422.4|5416.4|5422.4|5416.4|5423.4|5417.4|5418.4|5412.4|198
1704902700000|2024-01-10 16:05:00|5422.9|5416.9|5418.9|5412.9|5423.4|5417.4|5417.4|5411.4|273
1704903000000|2024-01-10 16:10:00|5419.4|5413.4|5408.4|5402.4|5419.4|5413.4|5408.4|5402.4|255
1704903300000|2024-01-10 16:15:00|5408.9|5402.9|5411.9|5405.9|5413.4|5407.4|5406.9|5400.9|145
1704903600000|2024-01-10 16:20:00|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5409.9|5403.9|155
1704903900000|2024-01-10 16:25:00|5411.9|5405.9|5411.4|5405.4|5412.4|5406.4|5410.4|5404.4|138
1704904200000|2024-01-10 16:30:00|5412.4|5406.4|5407.4|5401.4|5412.4|5406.4|5406.4|5400.4|357
1704904500000|2024-01-10 16:35:00|5406.9|5400.9|5403.4|5397.4|5407.4|5401.4|5402.4|5396.4|394
1704904800000|2024-01-10 16:40:00|5403.9|5397.9|5406.4|5400.4|5406.4|5400.4|5403.4|5397.4|262
1704905100000|2024-01-10 16:45:00|5406.9|5400.9|5402.4|5396.4|5408.4|5402.4|5402.4|5396.4|177
1704905400000|2024-01-10 16:50:00|5402.9|5396.9|5403.4|5397.4|5404.4|5398.4|5401.4|5395.4|141
1704905700000|2024-01-10 16:55:00|5403.9|5397.9|5404.9|5398.9|5406.4|5400.4|5402.9|5396.9|137
1704906000000|2024-01-10 17:00:00|5403.9|5397.9|5407.9|5401.9|5407.9|5401.9|5402.9|5396.9|331
1704906300000|2024-01-10 17:05:00|5408.9|5402.9|5408.9|5402.9|5410.9|5404.9|5406.9|5400.9|401
1704906600000|2024-01-10 17:10:00|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5408.9|5402.9|89
1704906900000|2024-01-10 17:15:00|5408.9|5402.9|5408.9|5402.9|5409.9|5403.9|5408.9|5402.9|55
1704907200000|2024-01-10 17:20:00|5407.9|5401.9|5404.9|5398.9|5407.9|5401.9|5404.9|5398.9|68
1704907500000|2024-01-10 17:25:00|5403.9|5397.9|5402.9|5396.9|5403.9|5397.9|5401.9|5395.9|74
1704907800000|2024-01-10 17:30:00|5403.9|5397.9|5401.9|5395.9|5403.9|5397.9|5401.9|5395.9|46
1704908100000|2024-01-10 17:35:00|5402.9|5396.9|5406.9|5400.9|5406.9|5400.9|5402.9|5396.9|89
1704908400000|2024-01-10 17:40:00|5405.9|5399.9|5406.9|5400.9|5407.9|5401.9|5404.9|5398.9|52
1704908700000|2024-01-10 17:45:00|5407.9|5401.9|5409.9|5403.9|5409.9|5403.9|5407.9|5401.9|67
1704909000000|2024-01-10 17:50:00|5410.9|5404.9|5408.9|5402.9|5411.9|5405.9|5408.9|5402.9|65
1704909300000|2024-01-10 17:55:00|5409.9|5403.9|5410.9|5404.9|5410.9|5404.9|5409.9|5403.9|82
1704909600000|2024-01-10 18:00:00|5411.9|5405.9|5413.9|5407.9|5413.9|5407.9|5410.9|5404.9|124
1704909900000|2024-01-10 18:05:00|5412.9|5406.9|5410.9|5404.9|5413.9|5407.9|5410.9|5404.9|44
1704910200000|2024-01-10 18:10:00|5409.9|5403.9|5410.9|5404.9|5410.9|5404.9|5408.9|5402.9|41
1704910500000|2024-01-10 18:15:00|5411.9|5405.9|5410.9|5404.9|5413.9|5407.9|5410.9|5404.9|43
1704910800000|2024-01-10 18:20:00|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5410.9|5404.9|35
1704911100000|2024-01-10 18:25:00|5413.9|5407.9|5412.9|5406.9|5413.9|5407.9|5410.9|5404.9|119
1704911400000|2024-01-10 18:30:00|5413.9|5407.9|5416.9|5410.9|5416.9|5410.9|5413.9|5407.9|130
1704911700000|2024-01-10 18:35:00|5415.9|5409.9|5416.9|5410.9|5417.9|5411.9|5415.9|5409.9|41
1704912000000|2024-01-10 18:40:00|5415.9|5409.9|5417.9|5411.9|5418.9|5412.9|5415.9|5409.9|45
1704912300000|2024-01-10 18:45:00|5418.9|5412.9|5419.9|5413.9|5420.9|5414.9|5418.9|5412.9|85
1704912600000|2024-01-10 18:50:00|5420.9|5414.9|5418.9|5412.9|5420.9|5414.9|5416.9|5410.9|83
1704912900000|2024-01-10 18:55:00|5417.9|5411.9|5422.9|5404.9|5422.9|5415.9|5417.9|5404.9|39
1704913200000|2024-01-10 19:00:00|5422.8|5404.8|5424.9|5406.9|5424.9|5406.9|5422.7|5404.7|0
1704913500000|2024-01-10 19:05:00|5425|5407|5424.8|5406.8|5425|5407|5424.7|5406.7|0
1704913800000|2024-01-10 19:10:00|5424.9|5406.9|5425.8|5407.8|5426.5|5408.5|5424.8|5406.8|0
1704914100000|2024-01-10 19:15:00|5425.9|5407.9|5427.2|5409.2|5427.3|5409.3|5425.8|5407.8|0
1704914400000|2024-01-10 19:20:00|5427.1|5409.1|5427.3|5409.3|5427.3|5409.3|5426|5408|0
1704914700000|2024-01-10 19:25:00|5427.4|5409.4|5427.2|5409.2|5428.5|5410.5|5427.2|5409.2|0
1704915000000|2024-01-10 19:30:00|5427.3|5409.3|5426.5|5408.5|5427.6|5409.6|5426.3|5408.3|0
1704915300000|2024-01-10 19:35:00|5426.4|5408.4|5426.3|5408.3|5426.6|5408.6|5426.1|5408.1|0
1704915600000|2024-01-10 19:40:00|5426.4|5408.4|5425.7|5407.7|5427.3|5409.3|5424.4|5406.4|0
1704915900000|2024-01-10 19:45:00|5425.8|5407.8|5428.5|5410.5|5428.7|5410.7|5425.7|5407.7|0
1704916200000|2024-01-10 19:50:00|5428.6|5410.6|5430.8|5412.8|5431.1|5413.1|5428.5|5410.5|0
1704916500000|2024-01-10 19:55:00|5430.9|5412.9|5432.9|5414.9|5432.9|5414.9|5430.9|5412.9|0
1704916800000|2024-01-10 20:00:00|5433|5415|5432.9|5414.9|5433.6|5415.6|5432.2|5414.2|0
1704917100000|2024-01-10 20:05:00|5432.8|5414.8|5433.1|5415.1|5433.2|5415.2|5432.6|5414.6|0
1704917400000|2024-01-10 20:10:00|5433|5415|5431.5|5413.5|5433.8|5415.8|5430.4|5412.4|0
1704917700000|2024-01-10 20:15:00|5431.4|5413.4|5430.1|5412.1|5432.6|5414.6|5429.1|5411.1|0
1704918000000|2024-01-10 20:20:00|5430.2|5412.2|5423.4|5405.4|5430.3|5412.3|5423.3|5405.3|0
1704918300000|2024-01-10 20:25:00|5423.5|5405.5|5421.3|5403.3|5423.5|5405.5|5421|5403|0
1704918600000|2024-01-10 20:30:00|5421.2|5403.2|5419.9|5401.9|5421.6|5403.6|5419.8|5401.8|0
1704918900000|2024-01-10 20:35:00|5419.8|5401.8|5420.6|5402.6|5420.8|5402.8|5419.5|5401.5|0
1704919200000|2024-01-10 20:40:00|5420.7|5402.7|5418.8|5400.8|5421.3|5403.3|5418.7|5400.7|0
1704919500000|2024-01-10 20:45:00|5418.7|5400.7|5417.9|5399.9|5421.6|5403.6|5417.9|5399.9|0
1704919800000|2024-01-10 20:50:00|5417.8|5399.8|5421|5403|5421|5403|5415.6|5397.6|0
1704920100000|2024-01-10 20:55:00|5421.1|5403.1|5421|5403|5424.7|5406.7|5420.2|5402.2|0
1704920400000|2024-01-10 21:00:00|5420.9|5402.9|5420.7|5402.7|5422.2|5404.2|5420.2|5402.2|0
1704920700000|2024-01-10 21:05:00|5420.9|5402.9|5420.9|5402.9|5421.5|5403.5|5420.2|5402.2|0
1704921000000|2024-01-10 21:10:00|5421|5403|5420.9|5402.9|5421.1|5403.1|5420.4|5402.4|0
1704921300000|2024-01-10 21:15:00|5421.1|5403.1|5421.7|5403.7|5421.8|5403.8|5420.8|5402.8|0
1704921600000|2024-01-10 21:20:00|5421.5|5403.5|5421.8|5403.8|5422|5404|5421.3|5403.3|0
1704921900000|2024-01-10 21:25:00|5421.7|5403.7|5421.8|5403.8|5421.8|5403.8|5421.5|5403.5|0
1704922200000|2024-01-10 21:30:00|5421.7|5403.7|5421.8|5403.8|5421.8|5403.8|5421.5|5403.5|0
1704922500000|2024-01-10 21:35:00|5421.9|5403.9|5421.1|5403.1|5421.9|5403.9|5421.1|5403.1|0
1704922800000|2024-01-10 21:40:00|5421.3|5403.3|5421.7|5403.7|5421.8|5403.8|5421.1|5403.1|0
1704923100000|2024-01-10 21:45:00|5421.8|5403.8|5422|5404|5422.4|5404.4|5421.7|5403.7|0
1704923400000|2024-01-10 21:50:00|5422.2|5404.2|5421.8|5403.8|5422.2|5404.2|5421.7|5403.7|0
1704923700000|2024-01-10 21:55:00|5422|5404|5421.9|5403.9|5422|5404|5421.3|5403.3|0
1704924000000|2024-01-10 22:00:00|5421.7|5403.7|5421.7|5403.7|5422|5404|5421.6|5403.6|0
1704924300000|2024-01-10 22:05:00|5421.8|5403.8|5422|5404|5422.1|5404.1|5421.7|5403.7|0
1704924600000|2024-01-10 22:10:00|5422.1|5404.1|5422|5404|5422.1|5404.1|5422|5404|0
1704924900000|2024-01-10 22:15:00|5421.8|5403.8|5422.3|5404.3|5422.4|5404.4|5421.3|5403.3|0
1704925200000|2024-01-10 22:20:00|5422.4|5404.4|5422.5|5404.5|5422.5|5404.5|5422.1|5404.1|0
1704925500000|2024-01-10 22:25:00|5422.6|5404.6|5422.7|5404.7|5422.7|5404.7|5422.5|5404.5|0
1704925800000|2024-01-10 22:30:00|5422.6|5404.6|5422.5|5404.5|5422.7|5404.7|5422.5|5404.5|0
1704926100000|2024-01-10 22:35:00|5422.4|5404.4|5422.5|5404.5|5422.7|5404.7|5422.3|5404.3|0
1704926400000|2024-01-10 22:40:00|5422.6|5404.6|5422.4|5404.4|5422.7|5404.7|5422.1|5404.1|0
1704926700000|2024-01-10 22:45:00|5422.3|5404.3|5422.8|5404.8|5422.8|5404.8|5422.3|5404.3|0
1704927000000|2024-01-10 22:50:00|5422.6|5404.6|5422.7|5404.7|5422.8|5404.8|5422.6|5404.6|0
1704927300000|2024-01-10 22:55:00|5422.9|5404.9|5422.8|5404.8|5423|5405|5422.7|5404.7|0
1704927600000|2024-01-10 23:00:00|5423.1|5405.1|5421.4|5403.4|5423.1|5405.1|5420.9|5402.9|0
1704927900000|2024-01-10 23:05:00|5421.3|5403.3|5421.4|5403.4|5421.4|5403.4|5421.1|5403.1|0
1704928200000|2024-01-10 23:10:00|5421.6|5403.6|5422.7|5404.7|5422.9|5404.9|5421.6|5403.6|0
1704928500000|2024-01-10 23:15:00|5422.8|5404.8|5422.9|5404.9|5423.3|5405.3|5422.8|5404.8|0
1704928800000|2024-01-10 23:20:00|5423|5405|5423.7|5405.7|5423.9|5405.9|5423|5405|0
1704929100000|2024-01-10 23:25:00|5423.6|5405.6|5424.2|5406.2|5424.2|5406.2|5423.5|5405.5|0
1704929400000|2024-01-10 23:30:00|5424.3|5406.3|5423.9|5405.9|5424.4|5406.4|5423.9|5405.9|0
1704929700000|2024-01-10 23:35:00|5423.8|5405.8|5423.7|5405.7|5423.8|5405.8|5423.5|5405.5|0
1704930000000|2024-01-10 23:40:00|5423.9|5405.9|5424.1|5406.1|5424.2|5406.2|5423.5|5405.5|0
1704930300000|2024-01-10 23:45:00|5424.2|5406.2|5423.3|5405.3|5424.2|5406.2|5423.1|5405.1|0
1704930600000|2024-01-10 23:50:00|5423.2|5405.2|5424.4|5406.4|5424.8|5406.8|5423.1|5405.1|0
1704930900000|2024-01-10 23:55:00|5424.5|5406.5|5424.2|5406.2|5424.8|5406.8|5424.2|5406.2|0
1704931200000|2024-01-11 00:00:00|5424.1|5406.1|5424.9|5406.9|5425.1|5407.1|5424|5406|0
1704931500000|2024-01-11 00:05:00|5424.8|5406.8|5423.6|5405.6|5424.9|5406.9|5423.6|5405.6|0
1704931800000|2024-01-11 00:10:00|5423.7|5405.7|5424.2|5406.2|5424.3|5406.3|5423.6|5405.6|0
1704932100000|2024-01-11 00:15:00|5424.1|5406.1|5424.3|5406.3|5424.5|5406.5|5423.7|5405.7|0
1704932400000|2024-01-11 00:20:00|5424.4|5406.4|5423.9|5405.9|5424.5|5406.5|5423.9|5405.9|0
1704932700000|2024-01-11 00:25:00|5424|5406|5424.2|5406.2|5424.5|5406.5|5424|5406|0
1704933000000|2024-01-11 00:30:00|5424.3|5406.3|5424.9|5406.9|5424.9|5406.9|5424.2|5406.2|0
1704933300000|2024-01-11 00:35:00|5425.1|5407.1|5425.5|5407.5|5425.5|5407.5|5424.7|5406.7|0
1704933600000|2024-01-11 00:40:00|5425.3|5407.3|5426.7|5408.7|5426.7|5408.7|5425.3|5407.3|0
1704933900000|2024-01-11 00:45:00|5427|5409|5427.5|5409.5|5428.1|5410.1|5427|5409|0
1704934200000|2024-01-11 00:50:00|5427.4|5409.4|5427|5409|5427.4|5409.4|5426.7|5408.7|0
1704934500000|2024-01-11 00:55:00|5426.9|5408.9|5427|5409|5427.2|5409.2|5426.8|5408.8|0
1704934800000|2024-01-11 01:00:00|5427.1|5409.1|5427.5|5409.5|5428.6|5410.6|5427.1|5409.1|0
1704935100000|2024-01-11 01:05:00|5427.3|5409.3|5428.2|5410.2|5428.5|5410.5|5427.3|5409.3|0
1704935400000|2024-01-11 01:10:00|5428.3|5410.3|5418.7|5400.7|5428.5|5410.5|5418.4|5400.4|0
1704935700000|2024-01-11 01:15:00|5418.5|5400.5|5428.6|5422.6|5433.6|5427.6|5415.6|5400.5|1590
1704936000000|2024-01-11 01:20:00|5429.6|5423.6|5419.6|5413.6|5431.6|5425.6|5416.6|5410.6|883
1704936300000|2024-01-11 01:25:00|5420.6|5414.6|5411.6|5405.6|5421.6|5415.6|5411.6|5405.6|714
1704936600000|2024-01-11 01:30:00|5418.6|5412.6|5432.6|5426.6|5433.6|5427.6|5406.6|5400.6|4844
1704936900000|2024-01-11 01:35:00|5433.6|5427.6|5426.6|5420.6|5447.6|5441.6|5422.6|5416.6|3118
1704937200000|2024-01-11 01:40:00|5425.6|5419.6|5434.6|5428.6|5436.6|5430.6|5422.6|5416.6|1936
1704937500000|2024-01-11 01:45:00|5433.6|5427.6|5440.6|5434.6|5449.6|5443.6|5425.6|5419.6|1776
1704937800000|2024-01-11 01:50:00|5441.6|5435.6|5451.6|5445.6|5454.6|5448.6|5439.6|5433.6|1597
1704938100000|2024-01-11 01:55:00|5449.6|5443.6|5442.6|5436.6|5451.6|5445.6|5441.6|5435.6|969
1704938400000|2024-01-11 02:00:00|5441.6|5435.6|5448.6|5442.6|5453.6|5447.6|5440.6|5434.6|1123
1704938700000|2024-01-11 02:05:00|5447.6|5441.6|5464.6|5458.6|5466.6|5460.6|5446.6|5440.6|1204
1704939000000|2024-01-11 02:10:00|5463.6|5457.6|5490.6|5484.6|5491.6|5485.6|5461.6|5455.6|1656
1704939300000|2024-01-11 02:15:00|5489.6|5483.6|5506.6|5500.6|5522.6|5516.6|5488.6|5482.6|4802
1704939600000|2024-01-11 02:20:00|5504.6|5498.6|5507|5501|5510|5504|5497.6|5491.6|3252
1704939900000|2024-01-11 02:25:00|5508|5502|5506|5500|5508|5502|5495|5489|1155
1704940200000|2024-01-11 02:30:00|5505|5499|5496.6|5490.6|5510|5504|5491|5485|1712
1704940500000|2024-01-11 02:35:00|5495.6|5489.6|5494.6|5488.6|5499.6|5493.6|5491.6|5485.6|1271
1704940800000|2024-01-11 02:40:00|5495.6|5489.6|5488.6|5482.6|5495.6|5489.6|5479.6|5473.6|1478
1704941100000|2024-01-11 02:45:00|5489.6|5483.6|5488.6|5482.6|5494.6|5488.6|5485.6|5479.6|641
1704941400000|2024-01-11 02:50:00|5489.6|5483.6|5481.6|5475.6|5492.6|5486.6|5480.6|5474.6|841
1704941700000|2024-01-11 02:55:00|5482.6|5476.6|5477.6|5471.6|5484.6|5478.6|5475.6|5469.6|936
1704942000000|2024-01-11 03:00:00|5478.6|5472.6|5492.6|5486.6|5493.6|5487.6|5477.6|5471.6|863
1704942300000|2024-01-11 03:05:00|5491.6|5485.6|5487.6|5481.6|5492.6|5486.6|5485.6|5479.6|506
1704942600000|2024-01-11 03:10:00|5486.6|5480.6|5495.6|5489.6|5496.6|5490.6|5486.6|5480.6|882
1704942900000|2024-01-11 03:15:00|5496.6|5490.6|5492.6|5486.6|5496.6|5490.6|5490.6|5484.6|675
1704943200000|2024-01-11 03:20:00|5493.6|5487.6|5493.6|5487.6|5496.6|5490.6|5490.6|5484.6|590
1704943500000|2024-01-11 03:25:00|5494.6|5488.6|5496.6|5490.6|5497.6|5491.6|5492.6|5486.6|649
1704943800000|2024-01-11 03:30:00|5495.6|5489.6|5502.6|5496.6|5502.6|5496.6|5492.6|5486.6|859
1704944100000|2024-01-11 03:35:00|5501.6|5495.6|5504.6|5498.6|5504.6|5498.6|5500.6|5494.6|508
1704944400000|2024-01-11 03:40:00|5503.6|5497.6|5496.6|5490.6|5503.6|5497.6|5496.6|5490.6|748
1704944700000|2024-01-11 03:45:00|5495.6|5489.6|5495.6|5489.6|5498.6|5492.6|5494.6|5488.6|391
1704945000000|2024-01-11 03:50:00|5496.6|5490.6|5501.6|5495.6|5501.6|5495.6|5495.6|5489.6|472
1704945300000|2024-01-11 03:55:00|5500.6|5494.6|5502.6|5496.6|5505.6|5499.6|5499.6|5493.6|537
1704945600000|2024-01-11 04:00:00|5507.9|5489.9|5507.6|5489.6|5508|5490|5507.4|5489.4|1
1704945900000|2024-01-11 04:05:00|5507.7|5489.7|5508.1|5490.1|5508.2|5490.2|5507.6|5489.6|0
1704946200000|2024-01-11 04:10:00|5507.9|5489.9|5501|5483|5507.9|5489.9|5501|5483|0
1704946500000|2024-01-11 04:15:00|5500.9|5482.9|5500.4|5482.4|5500.9|5482.9|5500.4|5482.4|0
1704946800000|2024-01-11 04:20:00|5500.5|5482.5|5501|5483|5501.2|5483.2|5500.5|5482.5|0
1704947100000|2024-01-11 04:25:00|5500.9|5482.9|5500.7|5482.7|5501|5483|5500.6|5482.6|0
1704947400000|2024-01-11 04:30:00|5500.8|5482.8|5500.2|5482.2|5500.8|5482.8|5500|5482|0
1704947700000|2024-01-11 04:35:00|5500|5482|5499.7|5481.7|5500.3|5482.3|5499.6|5481.6|0
1704948000000|2024-01-11 04:40:00|5499.6|5481.6|5500.2|5482.2|5500.2|5482.2|5499.6|5481.6|0
1704948300000|2024-01-11 04:45:00|5500.1|5482.1|5499.7|5481.7|5500.2|5482.2|5499.7|5481.7|0
1704948600000|2024-01-11 04:50:00|5499.8|5481.8|5500.2|5482.2|5500.2|5482.2|5499.8|5481.8|0
1704948900000|2024-01-11 04:55:00|5500|5482|5505.3|5487.3|5505.3|5487.3|5500|5482|0
1704949200000|2024-01-11 05:00:00|5510.2|5492.2|5514.6|5508.6|5515.6|5509.6|5492.6|5486.6|1986
1704949500000|2024-01-11 05:05:00|5515.6|5509.6|5525.6|5519.6|5529.6|5523.6|5514.6|5508.6|2414
1704949800000|2024-01-11 05:10:00|5524.6|5518.6|5531.6|5525.6|5533.6|5527.6|5519.6|5513.6|1734
1704950100000|2024-01-11 05:15:00|5530.6|5524.6|5537.6|5531.6|5542.6|5536.6|5530.6|5524.6|2223
1704950400000|2024-01-11 05:20:00|5536.6|5530.6|5526.6|5520.6|5539.6|5533.6|5525.6|5519.6|2007
1704950700000|2024-01-11 05:25:00|5527.6|5521.6|5540.6|5534.6|5540.6|5534.6|5524.6|5518.6|1893
1704951000000|2024-01-11 05:30:00|5539.6|5533.6|5536.6|5530.6|5541.6|5535.6|5532.6|5526.6|1346
1704951300000|2024-01-11 05:35:00|5537.6|5531.6|5537.6|5531.6|5546.6|5540.6|5535.6|5529.6|1434
1704951600000|2024-01-11 05:40:00|5536.6|5530.6|5541.6|5535.6|5548.6|5542.6|5536.6|5530.6|1457
1704951900000|2024-01-11 05:45:00|5542.6|5536.6|5542.6|5536.6|5546.6|5540.6|5538.6|5532.6|1216
1704952200000|2024-01-11 05:50:00|5543.6|5537.6|5533.6|5527.6|5543.6|5537.6|5531.6|5525.6|1078
1704952500000|2024-01-11 05:55:00|5534.6|5528.6|5530.6|5524.6|5535.6|5529.6|5528.6|5522.6|1008
1704952800000|2024-01-11 06:00:00|5531.6|5525.6|5512.6|5506.6|5532.6|5526.6|5512.6|5506.6|1698
1704953100000|2024-01-11 06:05:00|5513.6|5507.6|5509.6|5503.6|5516.6|5510.6|5507.6|5501.6|1591
1704953400000|2024-01-11 06:10:00|5510.6|5504.6|5506.6|5500.6|5512.6|5506.6|5500.6|5494.6|1179
1704953700000|2024-01-11 06:15:00|5505.6|5499.6|5511.6|5505.6|5514.6|5508.6|5505.6|5499.6|1201
1704954000000|2024-01-11 06:20:00|5512.6|5506.6|5512.6|5506.6|5514.6|5508.6|5510.6|5504.6|1207
1704954300000|2024-01-11 06:25:00|5511.6|5505.6|5516.6|5510.6|5518.6|5512.6|5511.6|5505.6|984
1704954600000|2024-01-11 06:30:00|5515.6|5509.6|5509.6|5503.6|5516.6|5510.6|5509.6|5503.6|1022
1704954900000|2024-01-11 06:35:00|5510.6|5504.6|5509.6|5503.6|5512.6|5506.6|5505.6|5499.6|1102
1704955200000|2024-01-11 06:40:00|5508.6|5502.6|5508.6|5502.6|5512.6|5506.6|5505.6|5499.6|867
1704955500000|2024-01-11 06:45:00|5509.6|5503.6|5509.6|5503.6|5509.6|5503.6|5506.6|5500.6|516
1704955800000|2024-01-11 06:50:00|5508.6|5502.6|5514.6|5508.6|5515.6|5509.6|5507.6|5501.6|799
1704956100000|2024-01-11 06:55:00|5515.6|5509.6|5521.6|5515.6|5521.6|5515.6|5513.6|5507.6|881
1704956400000|2024-01-11 07:00:00|5520.6|5514.6|5510.6|5504.6|5521.6|5515.6|5510.6|5504.6|719
1704956700000|2024-01-11 07:05:00|5511.6|5505.6|5504.6|5498.6|5511.6|5505.6|5500.6|5494.6|1159
1704957000000|2024-01-11 07:10:00|5505.6|5499.6|5500.6|5494.6|5505.6|5499.6|5499.6|5493.6|994
1704957300000|2024-01-11 07:15:00|5501.6|5495.6|5501.6|5495.6|5502.6|5496.6|5497.6|5491.6|974
1704957600000|2024-01-11 07:20:00|5500.6|5494.6|5499.6|5493.6|5501.6|5495.6|5497.6|5491.6|898
1704957900000|2024-01-11 07:25:00|5498.6|5492.6|5504.6|5498.6|5506.6|5500.6|5498.6|5492.6|626
1704958200000|2024-01-11 07:30:00|5503.6|5497.6|5492.6|5486.6|5503.6|5497.6|5491.6|5485.6|930
1704958500000|2024-01-11 07:35:00|5493.6|5487.6|5495.6|5489.6|5497.6|5491.6|5491.6|5485.6|888
1704958800000|2024-01-11 07:40:00|5494.6|5488.6|5494.6|5488.6|5497.6|5491.6|5493.6|5487.6|884
1704959100000|2024-01-11 07:45:00|5493.6|5487.6|5494.6|5488.6|5495.6|5489.6|5492.6|5486.6|854
1704959400000|2024-01-11 07:50:00|5495.6|5489.6|5498.6|5492.6|5498.6|5492.6|5492.6|5486.6|1422
1704959700000|2024-01-11 07:55:00|5497.6|5491.6|5495.6|5489.6|5497.6|5491.6|5492.6|5486.6|1542
1704960000000|2024-01-11 08:00:00|5496.6|5490.6|5493.6|5487.6|5496.6|5490.6|5489.6|5483.6|2130
1704960300000|2024-01-11 08:05:00|5494.6|5488.6|5490.6|5484.6|5496.6|5490.6|5488.6|5482.6|3737
1704960600000|2024-01-11 08:10:00|5491.6|5485.6|5494.6|5488.6|5496.6|5490.6|5490.6|5484.6|2344
1704960900000|2024-01-11 08:15:00|5493.6|5487.6|5494.6|5488.6|5496.6|5490.6|5492.6|5486.6|646
1704961200000|2024-01-11 08:20:00|5495.6|5489.6|5496.6|5490.6|5497.6|5491.6|5493.6|5487.6|733
1704961500000|2024-01-11 08:25:00|5497.6|5491.6|5496.6|5490.6|5500.6|5494.6|5494.6|5488.6|1092
1704961800000|2024-01-11 08:30:00|5503.7|5485.7|5504.2|5486.2|5504.4|5486.4|5503.2|5485.2|7
1704962100000|2024-01-11 08:35:00|5504.1|5486.1|5504.4|5486.4|5505.1|5487.1|5503.9|5485.9|0
1704962400000|2024-01-11 08:40:00|5504.3|5486.3|5504.6|5486.6|5505|5487|5503.7|5485.7|0
1704962700000|2024-01-11 08:45:00|5504.5|5486.5|5505.5|5487.5|5505.7|5487.7|5504.4|5486.4|0
1704963000000|2024-01-11 08:50:00|5505.6|5487.6|5505|5487|5506.4|5488.4|5505|5487|0
1704963300000|2024-01-11 08:55:00|5504.9|5486.9|5505.3|5487.3|5505.8|5487.8|5504.8|5486.8|0
1704963600000|2024-01-11 09:00:00|5505.1|5487.1|5503.3|5485.3|5505.6|5487.6|5503.3|5485.3|0
1704963900000|2024-01-11 09:05:00|5503.4|5485.4|5501.8|5483.8|5503.6|5485.6|5501.8|5483.8|0
1704964200000|2024-01-11 09:10:00|5501.7|5483.7|5501.5|5483.5|5502.4|5484.4|5500.7|5482.7|0
1704964500000|2024-01-11 09:15:00|5499.6|5493.6|5490.6|5484.6|5499.6|5493.6|5483.6|5477.6|730
1704964800000|2024-01-11 09:20:00|5491.6|5485.6|5493.6|5487.6|5493.6|5487.6|5487.6|5481.6|301
1704965100000|2024-01-11 09:25:00|5491.6|5485.6|5499.6|5493.6|5501.6|5495.6|5491.6|5485.6|206
1704965400000|2024-01-11 09:30:00|5498.6|5492.6|5493.6|5487.6|5498.6|5492.6|5492.6|5486.6|309
1704965700000|2024-01-11 09:35:00|5494.6|5488.6|5491.6|5485.6|5494.6|5488.6|5490.6|5484.6|133
1704966000000|2024-01-11 09:40:00|5490.6|5484.6|5489.6|5483.6|5491.6|5485.6|5488.6|5482.6|128
1704966300000|2024-01-11 09:45:00|5490.6|5484.6|5491.6|5485.6|5491.6|5485.6|5489.6|5483.6|197
1704966600000|2024-01-11 09:50:00|5490.6|5484.6|5489.6|5483.6|5490.6|5484.6|5489.6|5483.6|15
1704966900000|2024-01-11 09:55:00|5488.6|5482.6|5490.6|5484.6|5490.6|5484.6|5488.6|5482.6|109
1704967200000|2024-01-11 10:00:00|5489.6|5483.6|5489.6|5483.6|5490.6|5484.6|5489.6|5483.6|128
1704967500000|2024-01-11 10:05:00|5490.6|5484.6|5489.6|5483.6|5491.6|5485.6|5489.6|5483.6|42
1704967800000|2024-01-11 10:10:00|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5489.6|5483.6|32
1704968100000|2024-01-11 10:15:00|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5490.6|5484.6|23
1704968400000|2024-01-11 10:20:00|5490.6|5484.6|5492.6|5486.6|5492.6|5486.6|5489.6|5483.6|31
1704968700000|2024-01-11 10:25:00|5491.6|5485.6|5492.6|5486.6|5492.6|5486.6|5491.6|5485.6|85
1704969000000|2024-01-11 10:30:00|5491.6|5485.6|5493.6|5487.6|5493.6|5487.6|5491.6|5485.6|109
1704969300000|2024-01-11 10:35:00|5494.6|5488.6|5495.6|5489.6|5496.6|5490.6|5494.6|5488.6|81
1704969600000|2024-01-11 10:40:00|5493.6|5487.6|5491.6|5485.6|5493.6|5487.6|5490.6|5484.6|61
1704969900000|2024-01-11 10:45:00|5492.6|5486.6|5489.6|5483.6|5492.6|5486.6|5488.6|5482.6|127
1704970200000|2024-01-11 10:50:00|5488.6|5482.6|5488.6|5482.6|5489.6|5483.6|5487.6|5481.6|118
1704970500000|2024-01-11 10:55:00|5487.6|5481.6|5489.6|5483.6|5490.6|5484.6|5487.6|5481.6|142
1704970800000|2024-01-11 11:00:00|5490.1|5484.1|5490.1|5484.1|5491.1|5485.1|5489.1|5483.1|81
1704971100000|2024-01-11 11:05:00|5491.1|5485.1|5490.1|5484.1|5491.1|5485.1|5489.6|5483.6|127
1704971400000|2024-01-11 11:10:00|5491.1|5485.1|5492.1|5486.1|5492.1|5486.1|5491.1|5485.1|90
1704971700000|2024-01-11 11:15:00|5493.1|5487.1|5494.1|5488.1|5497.1|5491.1|5492.6|5486.6|79
1704972000000|2024-01-11 11:20:00|5493.6|5487.6|5494.1|5488.1|5495.1|5489.1|5493.1|5487.1|48
1704972300000|2024-01-11 11:25:00|5493.6|5487.6|5494.1|5488.1|5495.1|5489.1|5492.1|5486.1|258
1704972600000|2024-01-11 11:30:00|5494.6|5488.6|5494.6|5488.6|5496.1|5490.1|5494.1|5488.1|129
1704972900000|2024-01-11 11:35:00|5494.1|5488.1|5495.1|5489.1|5496.1|5490.1|5494.1|5488.1|69
1704973200000|2024-01-11 11:40:00|5495.6|5489.6|5495.1|5489.1|5496.6|5490.6|5494.6|5488.6|74
1704973500000|2024-01-11 11:45:00|5495.6|5489.6|5493.1|5487.1|5496.1|5490.1|5493.1|5487.1|52
1704973800000|2024-01-11 11:50:00|5492.1|5486.1|5495.6|5489.6|5495.6|5489.6|5492.1|5486.1|76
1704974100000|2024-01-11 11:55:00|5495.1|5489.1|5497.1|5491.1|5498.1|5492.1|5494.6|5488.6|92
1704974400000|2024-01-11 12:00:00|5498.1|5492.1|5493.1|5487.1|5498.6|5492.6|5493.1|5487.1|91
1704974700000|2024-01-11 12:05:00|5492.6|5486.6|5493.1|5487.1|5495.1|5489.1|5491.1|5485.1|79
1704975000000|2024-01-11 12:10:00|5492.6|5486.6|5492.6|5486.6|5493.1|5487.1|5490.1|5484.1|57
1704975300000|2024-01-11 12:15:00|5492.1|5486.1|5493.1|5487.1|5493.6|5487.6|5491.1|5485.1|22
1704975600000|2024-01-11 12:20:00|5494.1|5488.1|5492.1|5486.1|5494.1|5488.1|5492.1|5486.1|44
1704975900000|2024-01-11 12:25:00|5493.1|5487.1|5493.1|5487.1|5495.1|5489.1|5493.1|5487.1|42
1704976200000|2024-01-11 12:30:00|5493.6|5487.6|5494.1|5488.1|5495.6|5489.6|5493.1|5487.1|25
1704976500000|2024-01-11 12:35:00|5494.6|5488.6|5495.1|5489.1|5496.1|5490.1|5494.1|5488.1|56
1704976800000|2024-01-11 12:40:00|5494.6|5488.6|5496.6|5490.6|5497.1|5491.1|5494.1|5488.1|29
1704977100000|2024-01-11 12:45:00|5497.1|5491.1|5497.1|5491.1|5498.1|5492.1|5496.1|5490.1|56
1704977400000|2024-01-11 12:50:00|5497.6|5491.6|5497.1|5491.1|5499.1|5493.1|5496.6|5490.6|48
1704977700000|2024-01-11 12:55:00|5497.6|5491.6|5496.1|5490.1|5497.6|5491.6|5495.1|5489.1|67
1704978000000|2024-01-11 13:00:00|5496.6|5490.6|5497.1|5491.1|5498.1|5492.1|5495.6|5489.6|90
1704978300000|2024-01-11 13:05:00|5496.6|5490.6|5498.6|5492.6|5499.1|5493.1|5496.1|5490.1|19
1704978600000|2024-01-11 13:10:00|5498.1|5492.1|5498.1|5492.1|5499.1|5493.1|5497.1|5491.1|20
1704978900000|2024-01-11 13:15:00|5497.6|5491.6|5498.1|5492.1|5499.1|5493.1|5497.1|5491.1|62
1704979200000|2024-01-11 13:20:00|5497.6|5491.6|5504.6|5498.6|5504.6|5498.6|5497.6|5491.6|154
1704979500000|2024-01-11 13:25:00|5505.1|5499.1|5506.6|5500.6|5509.6|5503.6|5504.1|5498.1|155
1704979800000|2024-01-11 13:30:00|5508.1|5502.1|5484.1|5478.1|5508.1|5502.1|5472.1|5466.1|699
1704980100000|2024-01-11 13:35:00|5485.1|5479.1|5484.1|5478.1|5493.6|5487.6|5479.6|5473.6|348
1704980400000|2024-01-11 13:40:00|5483.6|5477.6|5478.1|5472.1|5485.1|5479.1|5476.1|5470.1|307
1704980700000|2024-01-11 13:45:00|5477.6|5471.6|5477.6|5471.6|5484.1|5478.1|5475.6|5469.6|208
1704981000000|2024-01-11 13:50:00|5478.1|5472.1|5466.1|5460.1|5479.1|5473.1|5465.1|5459.1|269
1704981300000|2024-01-11 13:55:00|5465.6|5459.6|5459.1|5453.1|5468.1|5462.1|5454.6|5448.6|468
1704981600000|2024-01-11 14:00:00|5458.6|5452.6|5460.1|5454.1|5461.1|5455.1|5456.1|5450.1|183
1704981900000|2024-01-11 14:05:00|5460.6|5454.6|5467.6|5461.6|5467.6|5461.6|5460.1|5454.1|68
1704982200000|2024-01-11 14:10:00|5467.1|5461.1|5469.1|5463.1|5472.1|5466.1|5465.6|5459.6|75
1704982500000|2024-01-11 14:15:00|5469.6|5463.6|5478.1|5472.1|5479.6|5473.6|5469.1|5463.1|76
1704982800000|2024-01-11 14:20:00|5478.6|5472.6|5481.1|5475.1|5481.1|5475.1|5474.1|5468.1|323
1704983100000|2024-01-11 14:25:00|5480.6|5474.6|5479.6|5473.6|5482.1|5476.1|5478.1|5472.1|147
1704983400000|2024-01-11 14:30:00|5479.1|5473.1|5483.6|5477.6|5490.1|5484.1|5473.1|5467.1|982
1704983700000|2024-01-11 14:35:00|5484.1|5478.1|5487.1|5481.1|5489.6|5483.6|5475.1|5469.1|650
1704984000000|2024-01-11 14:40:00|5486.6|5480.6|5480.6|5474.6|5489.1|5483.1|5476.1|5470.1|637
1704984300000|2024-01-11 14:45:00|5481.1|5475.1|5473.1|5467.1|5481.1|5475.1|5470.6|5464.6|440
1704984600000|2024-01-11 14:50:00|5473.6|5467.6|5470.1|5464.1|5474.6|5468.6|5465.6|5459.6|377
1704984900000|2024-01-11 14:55:00|5469.6|5463.6|5471.1|5465.1|5474.1|5468.1|5468.6|5462.6|194
1704985200000|2024-01-11 15:00:00|5470.6|5464.6|5450.6|5444.6|5470.6|5464.6|5450.1|5444.1|414
1704985500000|2024-01-11 15:05:00|5451.1|5445.1|5445.1|5439.1|5452.1|5446.1|5443.6|5437.6|810
1704985800000|2024-01-11 15:10:00|5445.6|5439.6|5440.1|5434.1|5448.1|5442.1|5439.1|5433.1|656
1704986100000|2024-01-11 15:15:00|5440.6|5434.6|5450.1|5444.1|5450.1|5444.1|5439.6|5433.6|545
1704986400000|2024-01-11 15:20:00|5449.6|5443.6|5451.1|5445.1|5454.6|5448.6|5447.6|5441.6|403
1704986700000|2024-01-11 15:25:00|5450.6|5444.6|5452.6|5446.6|5455.1|5449.1|5447.6|5441.6|322
1704987000000|2024-01-11 15:30:00|5452.1|5446.1|5450.1|5444.1|5459.6|5453.6|5450.1|5444.1|197
1704987300000|2024-01-11 15:35:00|5450.6|5444.6|5461.1|5455.1|5461.1|5455.1|5450.6|5444.6|328
1704987600000|2024-01-11 15:40:00|5460.6|5454.6|5459.1|5453.1|5462.1|5456.1|5455.1|5449.1|189
1704987900000|2024-01-11 15:45:00|5458.1|5452.1|5452.1|5446.1|5460.1|5454.1|5449.1|5443.1|401
1704988200000|2024-01-11 15:50:00|5452.6|5446.6|5446.1|5440.1|5453.1|5447.1|5445.6|5439.6|243
1704988500000|2024-01-11 15:55:00|5445.6|5439.6|5448.1|5442.1|5449.1|5443.1|5444.1|5438.1|315
1704988800000|2024-01-11 16:00:00|5449.1|5443.1|5441.6|5435.6|5450.1|5444.1|5440.6|5434.6|584
1704989100000|2024-01-11 16:05:00|5442.1|5436.1|5441.1|5435.1|5444.1|5438.1|5440.1|5434.1|274
1704989400000|2024-01-11 16:10:00|5441.6|5435.6|5437.1|5431.1|5443.1|5437.1|5436.6|5430.6|219
1704989700000|2024-01-11 16:15:00|5437.6|5431.6|5441.1|5435.1|5442.1|5436.1|5434.1|5428.1|237
1704990000000|2024-01-11 16:20:00|5440.6|5434.6|5439.6|5433.6|5442.1|5436.1|5439.1|5433.1|98
1704990300000|2024-01-11 16:25:00|5439.1|5433.1|5439.1|5433.1|5442.1|5436.1|5437.6|5431.6|412
1704990600000|2024-01-11 16:30:00|5439.6|5433.6|5437.1|5431.1|5440.6|5434.6|5435.6|5429.6|138
1704990900000|2024-01-11 16:35:00|5438.1|5432.1|5436.6|5430.6|5439.1|5433.1|5436.1|5430.1|247
1704991200000|2024-01-11 16:40:00|5436.1|5430.1|5439.1|5433.1|5442.1|5436.1|5435.1|5429.1|245
1704991500000|2024-01-11 16:45:00|5439.6|5433.6|5450.1|5444.1|5450.1|5444.1|5438.1|5432.1|211
1704991800000|2024-01-11 16:50:00|5449.6|5443.6|5446.6|5440.6|5451.1|5445.1|5444.1|5438.1|309
1704992100000|2024-01-11 16:55:00|5446.1|5440.1|5445.6|5439.6|5448.6|5442.6|5445.6|5439.6|417
1704992400000|2024-01-11 17:00:00|5446.6|5440.6|5449.6|5443.6|5450.6|5444.6|5445.6|5439.6|184
1704992700000|2024-01-11 17:05:00|5450.6|5444.6|5451.6|5445.6|5452.6|5446.6|5448.6|5442.6|230
1704993000000|2024-01-11 17:10:00|5450.6|5444.6|5452.6|5446.6|5455.6|5449.6|5450.6|5444.6|321
1704993300000|2024-01-11 17:15:00|5453.6|5447.6|5451.6|5445.6|5454.6|5448.6|5451.6|5445.6|84
1704993600000|2024-01-11 17:20:00|5452.6|5446.6|5451.6|5445.6|5453.6|5447.6|5449.6|5443.6|57
1704993900000|2024-01-11 17:25:00|5450.6|5444.6|5448.6|5442.6|5451.6|5445.6|5448.6|5442.6|45
1704994200000|2024-01-11 17:30:00|5449.6|5443.6|5451.6|5445.6|5451.6|5445.6|5449.6|5443.6|63
1704994500000|2024-01-11 17:35:00|5449.6|5443.6|5450.6|5444.6|5450.6|5444.6|5449.6|5443.6|15
1704994800000|2024-01-11 17:40:00|5451.6|5445.6|5455.6|5449.6|5455.6|5449.6|5451.6|5445.6|57
1704995100000|2024-01-11 17:45:00|5456.6|5450.6|5457.6|5451.6|5458.6|5452.6|5456.6|5450.6|107
1704995400000|2024-01-11 17:50:00|5456.6|5450.6|5456.6|5450.6|5457.6|5451.6|5456.6|5450.6|125
1704995700000|2024-01-11 17:55:00|5455.6|5449.6|5458.6|5452.6|5458.6|5452.6|5454.6|5448.6|165
1704996000000|2024-01-11 18:00:00|5457.6|5451.6|5459.6|5453.6|5463.6|5457.6|5456.6|5450.6|196
1704996300000|2024-01-11 18:05:00|5460.6|5454.6|5459.6|5453.6|5461.6|5455.6|5458.6|5452.6|56
1704996600000|2024-01-11 18:10:00|5460.6|5454.6|5462.6|5456.6|5462.6|5456.6|5460.6|5454.6|97
1704996900000|2024-01-11 18:15:00|5461.6|5455.6|5465.6|5459.6|5465.6|5459.6|5461.6|5455.6|148
1704997200000|2024-01-11 18:20:00|5464.6|5458.6|5463.6|5457.6|5464.6|5458.6|5461.6|5455.6|215
1704997500000|2024-01-11 18:25:00|5462.6|5456.6|5461.6|5455.6|5464.6|5458.6|5461.6|5455.6|83
1704997800000|2024-01-11 18:30:00|5462.6|5456.6|5461.6|5455.6|5463.6|5457.6|5459.6|5453.6|33
1704998100000|2024-01-11 18:35:00|5462.6|5456.6|5460.6|5454.6|5462.6|5456.6|5460.6|5454.6|112
1704998400000|2024-01-11 18:40:00|5461.6|5455.6|5460.6|5454.6|5463.6|5457.6|5460.6|5454.6|199
1704998700000|2024-01-11 18:45:00|5461.6|5455.6|5459.6|5453.6|5462.6|5456.6|5458.6|5452.6|146
1704999000000|2024-01-11 18:50:00|5458.6|5452.6|5461.6|5455.6|5461.6|5455.6|5457.6|5451.6|151
1704999300000|2024-01-11 18:55:00|5460.6|5454.6|5476.2|5458.2|5476.2|5462.6|5459.6|5453.6|193
1704999600000|2024-01-11 19:00:00|5476.3|5458.3|5479.7|5461.7|5480.2|5462.2|5476.3|5458.3|1
1704999900000|2024-01-11 19:05:00|5479.8|5461.8|5477.1|5459.1|5479.9|5461.9|5477|5459|0
1705000200000|2024-01-11 19:10:00|5477.2|5459.2|5479|5461|5479.1|5461.1|5477.1|5459.1|0
1705000500000|2024-01-11 19:15:00|5478.9|5460.9|5480.3|5462.3|5481.8|5463.8|5478.9|5460.9|0
1705000800000|2024-01-11 19:20:00|5480.4|5462.4|5477.4|5459.4|5480.7|5462.7|5477.3|5459.3|0
1705001100000|2024-01-11 19:25:00|5477.5|5459.5|5483.4|5465.4|5483.6|5465.6|5477.5|5459.5|0
1705001400000|2024-01-11 19:30:00|5483.5|5465.5|5481.5|5463.5|5483.7|5465.7|5481.2|5463.2|0
1705001700000|2024-01-11 19:35:00|5481.6|5463.6|5483.4|5465.4|5483.5|5465.5|5481.6|5463.6|0
1705002000000|2024-01-11 19:40:00|5483.5|5465.5|5484.6|5466.6|5486.1|5468.1|5483.5|5465.5|0
1705002300000|2024-01-11 19:45:00|5484.7|5466.7|5487.7|5469.7|5487.7|5469.7|5484.6|5466.6|0
1705002600000|2024-01-11 19:50:00|5487.8|5469.8|5488.3|5470.3|5488.4|5470.4|5487.7|5469.7|0
1705002900000|2024-01-11 19:55:00|5488.2|5470.2|5489.6|5471.6|5490.8|5472.8|5488.2|5470.2|0
1705003200000|2024-01-11 20:00:00|5489.7|5471.7|5485.1|5467.1|5490.6|5472.6|5484.8|5466.8|0
1705003500000|2024-01-11 20:05:00|5485.2|5467.2|5483.7|5465.7|5486|5468|5483.7|5465.7|0
1705003800000|2024-01-11 20:10:00|5483.6|5465.6|5483.7|5465.7|5483.9|5465.9|5480.2|5462.2|0
1705004100000|2024-01-11 20:15:00|5483.6|5465.6|5480.5|5462.5|5483.7|5465.7|5479.1|5461.1|0
1705004400000|2024-01-11 20:20:00|5480.6|5462.6|5482.8|5464.8|5483.9|5465.9|5480.6|5462.6|0
1705004700000|2024-01-11 20:25:00|5482.9|5464.9|5481.8|5463.8|5484.4|5466.4|5481.8|5463.8|0
1705005000000|2024-01-11 20:30:00|5481.9|5463.9|5482.5|5464.5|5483.3|5465.3|5480.3|5462.3|0
1705005300000|2024-01-11 20:35:00|5482.4|5464.4|5479.9|5461.9|5482.4|5464.4|5479.1|5461.1|0
1705005600000|2024-01-11 20:40:00|5479.8|5461.8|5481.8|5463.8|5482.8|5464.8|5479.8|5461.8|0
1705005900000|2024-01-11 20:45:00|5481.7|5463.7|5483.9|5465.9|5485.1|5467.1|5480.6|5462.6|0
1705006200000|2024-01-11 20:50:00|5483.7|5465.7|5482.2|5464.2|5484.1|5466.1|5480.3|5462.3|0
1705006500000|2024-01-11 20:55:00|5482.1|5464.1|5484.2|5466.2|5489.4|5471.4|5481.4|5463.4|0
1705006800000|2024-01-11 21:00:00|5484.4|5466.4|5483.4|5465.4|5484.5|5466.5|5483|5465|0
1705007100000|2024-01-11 21:05:00|5483.2|5465.2|5484|5466|5484.2|5466.2|5483|5465|0
1705007400000|2024-01-11 21:10:00|5484.1|5466.1|5483.8|5465.8|5484.4|5466.4|5483.6|5465.6|0
1705007700000|2024-01-11 21:15:00|5483.6|5465.6|5483.6|5465.6|5484.2|5466.2|5483.6|5465.6|0
1705008000000|2024-01-11 21:20:00|5483.5|5465.5|5483|5465|5483.7|5465.7|5482.9|5464.9|0
1705008300000|2024-01-11 21:25:00|5483.2|5465.2|5482.9|5464.9|5483.2|5465.2|5482.9|5464.9|0
1705008600000|2024-01-11 21:30:00|5482.6|5464.6|5482|5464|5482.9|5464.9|5482|5464|0
1705008900000|2024-01-11 21:35:00|5482.1|5464.1|5481.8|5463.8|5482.4|5464.4|5481.8|5463.8|0
1705009200000|2024-01-11 21:40:00|5481.7|5463.7|5482|5464|5482|5464|5481.7|5463.7|0
1705009500000|2024-01-11 21:45:00|5481.9|5463.9|5481.7|5463.7|5481.9|5463.9|5481.5|5463.5|0
1705009800000|2024-01-11 21:50:00|5481.5|5463.5|5481.3|5463.3|5481.5|5463.5|5481.1|5463.1|0
1705010100000|2024-01-11 21:55:00|5481.4|5463.4|5481.8|5463.8|5481.9|5463.9|5481.3|5463.3|0
1705010400000|2024-01-11 22:00:00|5481.9|5463.9|5482.8|5464.8|5483|5465|5481.9|5463.9|0
1705010700000|2024-01-11 22:05:00|5482.6|5464.6|5481.5|5463.5|5482.6|5464.6|5481.5|5463.5|0
1705011000000|2024-01-11 22:10:00|5481.4|5463.4|5485.1|5467.1|5485.2|5467.2|5481.4|5463.4|0
1705011300000|2024-01-11 22:15:00|5485.7|5467.7|5485.7|5467.7|5485.7|5467.7|5485.6|5467.6|0
1705011600000|2024-01-11 22:20:00|5485.6|5467.6|5485.7|5467.7|5485.7|5467.7|5485.6|5467.6|0
1705011900000|2024-01-11 22:25:00|5485.6|5467.6|5485.6|5467.6|5485.6|5467.6|5485.6|5467.6|0
1705012200000|2024-01-11 22:30:00|5485.5|5467.5|5485.4|5467.4|5485.6|5467.6|5485.4|5467.4|0
1705012800000|2024-01-11 22:40:00|5485.2|5467.2|5485.4|5467.4|5485.4|5467.4|5485.2|5467.2|0
1705013100000|2024-01-11 22:45:00|5485.2|5467.2|5478.5|5460.5|5485.4|5467.4|5478.5|5460.5|0
1705013400000|2024-01-11 22:50:00|5478.6|5460.6|5479.6|5461.6|5479.7|5461.7|5478.5|5460.5|0
1705013700000|2024-01-11 22:55:00|5479.7|5461.7|5479.9|5461.9|5480.2|5462.2|5479.6|5461.6|0
1705014000000|2024-01-11 23:00:00|5479.7|5461.7|5471.9|5453.9|5479.9|5461.9|5471.5|5453.5|0
1705014300000|2024-01-11 23:05:00|5472|5454|5470.4|5452.4|5472.6|5454.6|5470.2|5452.2|0
1705014600000|2024-01-11 23:10:00|5470.5|5452.5|5470.4|5452.4|5470.8|5452.8|5470.2|5452.2|0
1705014900000|2024-01-11 23:15:00|5470.5|5452.5|5470.8|5452.8|5471.1|5453.1|5470.2|5452.2|0
1705015200000|2024-01-11 23:20:00|5470.7|5452.7|5470.8|5452.8|5471|5453|5470.6|5452.6|0
1705015500000|2024-01-11 23:25:00|5470.9|5452.9|5471.9|5453.9|5472.3|5454.3|5470.9|5452.9|0
1705015800000|2024-01-11 23:30:00|5472|5454|5471.1|5453.1|5472.2|5454.2|5471|5453|0
1705016100000|2024-01-11 23:35:00|5471|5453|5469.1|5451.1|5471|5453|5469.1|5451.1|0
1705016400000|2024-01-11 23:40:00|5469.2|5451.2|5469.1|5451.1|5469.6|5451.6|5468.9|5450.9|0
1705016700000|2024-01-11 23:45:00|5469.2|5451.2|5469.8|5451.8|5470.2|5452.2|5469.1|5451.1|0
1705017000000|2024-01-11 23:50:00|5469.9|5451.9|5470.4|5452.4|5470.4|5452.4|5469.6|5451.6|0
1705017300000|2024-01-11 23:55:00|5470.2|5452.2|5470.4|5452.4|5471.1|5453.1|5470.2|5452.2|0
1705017600000|2024-01-12 00:00:00|5470.7|5452.7|5476.7|5458.7|5476.9|5458.9|5470.7|5452.7|0
1705017900000|2024-01-12 00:05:00|5476.6|5458.6|5476|5458|5476.6|5458.6|5475.5|5457.5|0
1705018200000|2024-01-12 00:10:00|5476.1|5458.1|5475.5|5457.5|5476.4|5458.4|5475.3|5457.3|0
1705018500000|2024-01-12 00:15:00|5475.6|5457.6|5477.5|5459.5|5477.5|5459.5|5475.5|5457.5|0
1705018800000|2024-01-12 00:20:00|5477.4|5459.4|5478.2|5460.2|5478.4|5460.4|5477.2|5459.2|0
1705019100000|2024-01-12 00:25:00|5478|5460|5476.3|5458.3|5478|5460|5476.3|5458.3|0
1705019400000|2024-01-12 00:30:00|5476.4|5458.4|5475.5|5457.5|5476.8|5458.8|5475.3|5457.3|0
1705019700000|2024-01-12 00:35:00|5475.6|5457.6|5475.8|5457.8|5476.5|5458.5|5475.5|5457.5|0
1705020000000|2024-01-12 00:40:00|5475.7|5457.7|5475.1|5457.1|5475.7|5457.7|5474.8|5456.8|0
1705020300000|2024-01-12 00:45:00|5475.2|5457.2|5475.6|5457.6|5476.2|5458.2|5474.9|5456.9|0
1705020600000|2024-01-12 00:50:00|5475.4|5457.4|5473.7|5455.7|5475.4|5457.4|5473.5|5455.5|0
1705020900000|2024-01-12 00:55:00|5473.6|5455.6|5473.2|5455.2|5473.8|5455.8|5472.5|5454.5|0
1705021200000|2024-01-12 01:00:00|5473.1|5455.1|5472.1|5454.1|5473.2|5455.2|5471.9|5453.9|0
1705021500000|2024-01-12 01:05:00|5471.9|5453.9|5477.3|5459.3|5478.1|5460.1|5471.3|5453.3|0
1705021800000|2024-01-12 01:10:00|5472.3|5454.3|5477|5459|5477.1|5459.1|5471.6|5453.6|0
1705022100000|2024-01-12 01:15:00|5476.6|5458.6|5468.2|5462.2|5476.8|5463.2|5455.2|5449.2|1477
1705022400000|2024-01-12 01:20:00|5467.2|5461.2|5460.2|5454.2|5468.2|5462.2|5456.2|5450.2|1306
1705022700000|2024-01-12 01:25:00|5459.2|5453.2|5460.2|5454.2|5467.2|5461.2|5458.2|5452.2|682
1705023000000|2024-01-12 01:30:00|5464.2|5458.2|5473.2|5467.2|5474.2|5468.2|5446.2|5440.2|4722
1705023300000|2024-01-12 01:35:00|5474.2|5468.2|5484.2|5478.2|5489.2|5483.2|5470.2|5464.2|2561
1705023600000|2024-01-12 01:40:00|5483.2|5477.2|5499.2|5493.2|5500.2|5494.2|5481.2|5475.2|1711
1705023900000|2024-01-12 01:45:00|5498.2|5492.2|5501.2|5495.2|5506.2|5500.2|5488.2|5482.2|1564
1705024200000|2024-01-12 01:50:00|5500.2|5494.2|5515.3|5509.3|5518.3|5512.3|5500.2|5494.2|1436
1705024500000|2024-01-12 01:55:00|5516.3|5510.3|5508.3|5502.3|5518.3|5512.3|5506.3|5500.3|993
1705024800000|2024-01-12 02:00:00|5509.3|5503.3|5519.3|5513.3|5519.3|5513.3|5505.3|5499.3|1504
1705025100000|2024-01-12 02:05:00|5520.3|5514.3|5524.3|5518.3|5524.3|5518.3|5511.3|5505.3|1102
1705025400000|2024-01-12 02:10:00|5523.3|5517.3|5537.3|5531.3|5538.3|5532.3|5518.3|5512.3|1380
1705025700000|2024-01-12 02:15:00|5538.3|5532.3|5523.3|5517.3|5540.3|5534.3|5520.3|5514.3|1558
1705026000000|2024-01-12 02:20:00|5522.3|5516.3|5520.3|5514.3|5526.3|5520.3|5518.3|5512.3|604
1705026300000|2024-01-12 02:25:00|5521.3|5515.3|5515.3|5509.3|5524.3|5518.3|5511.3|5505.3|873
1705026600000|2024-01-12 02:30:00|5516.3|5510.3|5509.3|5503.3|5522.3|5516.3|5509.3|5503.3|743
1705026900000|2024-01-12 02:35:00|5510.3|5504.3|5506.3|5500.3|5512.3|5506.3|5504.3|5498.3|1002
1705027200000|2024-01-12 02:40:00|5507.3|5501.3|5521.3|5515.3|5523.3|5517.3|5504.3|5498.3|2319
1705027500000|2024-01-12 02:45:00|5522.3|5516.3|5509.3|5503.3|5527.3|5521.3|5509.3|5503.3|1820
1705027800000|2024-01-12 02:50:00|5510.3|5504.3|5518.3|5512.3|5518.3|5512.3|5509.3|5503.3|631
1705028100000|2024-01-12 02:55:00|5516.3|5510.3|5510.3|5504.3|5524.3|5518.3|5509.3|5503.3|839
1705028400000|2024-01-12 03:00:00|5511.3|5505.3|5501.3|5495.3|5513.3|5507.3|5501.3|5495.3|651
1705028700000|2024-01-12 03:05:00|5502.3|5496.3|5508.3|5502.3|5509.3|5503.3|5501.3|5495.3|604
1705029000000|2024-01-12 03:10:00|5507.3|5501.3|5507.3|5501.3|5510.3|5504.3|5503.3|5497.3|671
1705029300000|2024-01-12 03:15:00|5508.3|5502.3|5495.3|5489.3|5508.3|5502.3|5494.3|5488.3|1017
1705029600000|2024-01-12 03:20:00|5496.3|5490.3|5495.3|5489.3|5500.3|5494.3|5493.3|5487.3|599
1705029900000|2024-01-12 03:25:00|5496.3|5490.3|5494.3|5488.3|5497.3|5491.3|5494.3|5488.3|337
1705030200000|2024-01-12 03:30:00|5495.3|5489.3|5495.3|5489.3|5497.3|5491.3|5494.3|5488.3|302
1705030500000|2024-01-12 03:35:00|5494.3|5488.3|5493.3|5487.3|5494.3|5488.3|5492.3|5486.3|361
1705030800000|2024-01-12 03:40:00|5494.3|5488.3|5501.3|5495.3|5501.3|5495.3|5493.3|5487.3|356
1705031100000|2024-01-12 03:45:00|5500.3|5494.3|5503.3|5497.3|5503.3|5497.3|5499.3|5493.3|494
1705031400000|2024-01-12 03:50:00|5502.3|5496.3|5505.3|5499.3|5505.3|5499.3|5501.3|5495.3|463
1705031700000|2024-01-12 03:55:00|5504.3|5498.3|5505.3|5499.3|5506.3|5500.3|5502.3|5496.3|516
1705032000000|2024-01-12 04:00:00|5510.3|5492.3|5508.8|5490.8|5510.3|5492.3|5508.5|5490.5|0
1705032300000|2024-01-12 04:05:00|5508.7|5490.7|5508.3|5490.3|5508.9|5490.9|5508.3|5490.3|0
1705032600000|2024-01-12 04:10:00|5508.1|5490.1|5509.4|5491.4|5509.6|5491.6|5507.9|5489.9|0
1705032900000|2024-01-12 04:15:00|5509.3|5491.3|5507.9|5489.9|5509.3|5491.3|5507.9|5489.9|0
1705033200000|2024-01-12 04:20:00|5508|5490|5507.8|5489.8|5508.3|5490.3|5507.5|5489.5|0
1705033500000|2024-01-12 04:25:00|5507.6|5489.6|5506.7|5488.7|5507.6|5489.6|5506.3|5488.3|0
1705033800000|2024-01-12 04:30:00|5506.8|5488.8|5506.7|5488.7|5506.9|5488.9|5506.5|5488.5|0
1705034100000|2024-01-12 04:35:00|5506.8|5488.8|5507.9|5489.9|5507.9|5489.9|5506.8|5488.8|0
1705034400000|2024-01-12 04:40:00|5508|5490|5508|5490|5508.3|5490.3|5507.7|5489.7|0
1705034700000|2024-01-12 04:45:00|5507.9|5489.9|5508.3|5490.3|5508.5|5490.5|5507.9|5489.9|0
1705035000000|2024-01-12 04:50:00|5508.2|5490.2|5508.3|5490.3|5508.5|5490.5|5508.1|5490.1|0
1705035300000|2024-01-12 04:55:00|5508.2|5490.2|5508.8|5490.8|5508.9|5490.9|5508.1|5490.1|0
1705035600000|2024-01-12 05:00:00|5499.3|5493.3|5500.3|5494.3|5507.3|5501.3|5496.3|5490.3|1222
1705035900000|2024-01-12 05:05:00|5501.3|5495.3|5513.3|5507.3|5516.3|5510.3|5500.3|5494.3|763
1705036200000|2024-01-12 05:10:00|5514.3|5508.3|5513.3|5507.3|5518.3|5512.3|5509.3|5503.3|1190
1705036500000|2024-01-12 05:15:00|5515.3|5509.3|5510.3|5504.3|5517.3|5511.3|5510.3|5504.3|576
1705036800000|2024-01-12 05:20:00|5511.3|5505.3|5502.3|5496.3|5511.3|5505.3|5498.3|5492.3|443
1705037100000|2024-01-12 05:25:00|5503.3|5497.3|5502.3|5496.3|5506.3|5500.3|5499.3|5493.3|497
1705037400000|2024-01-12 05:30:00|5503.3|5497.3|5498.3|5492.3|5503.3|5497.3|5497.3|5491.3|286
1705037700000|2024-01-12 05:35:00|5497.3|5491.3|5499.3|5493.3|5501.3|5495.3|5496.3|5490.3|526
1705038000000|2024-01-12 05:40:00|5500.3|5494.3|5494.3|5488.3|5501.3|5495.3|5494.3|5488.3|325
1705038300000|2024-01-12 05:45:00|5495.3|5489.3|5490.3|5484.3|5495.3|5489.3|5486.3|5480.3|824
1705038600000|2024-01-12 05:50:00|5489.3|5483.3|5489.3|5483.3|5492.3|5486.3|5486.3|5480.3|343
1705038900000|2024-01-12 05:55:00|5490.3|5484.3|5491.3|5485.3|5494.3|5488.3|5489.3|5483.3|334
1705039200000|2024-01-12 06:00:00|5492.3|5486.3|5496.3|5490.3|5498.3|5492.3|5484.3|5478.3|757
1705039500000|2024-01-12 06:05:00|5495.3|5489.3|5500.3|5494.3|5500.3|5494.3|5492.3|5486.3|468
1705039800000|2024-01-12 06:10:00|5501.3|5495.3|5498.3|5492.3|5502.3|5496.3|5493.3|5487.3|526
1705040100000|2024-01-12 06:15:00|5497.3|5491.3|5492.3|5486.3|5499.3|5493.3|5492.3|5486.3|533
1705040400000|2024-01-12 06:20:00|5493.3|5487.3|5494.3|5488.3|5495.3|5489.3|5491.3|5485.3|335
1705040700000|2024-01-12 06:25:00|5493.3|5487.3|5491.3|5485.3|5494.3|5488.3|5489.3|5483.3|652
1705041000000|2024-01-12 06:30:00|5492.3|5486.3|5487.3|5481.3|5492.3|5486.3|5486.3|5480.3|246
1705041300000|2024-01-12 06:35:00|5488.3|5482.3|5483.3|5477.3|5492.3|5486.3|5482.3|5476.3|465
1705041600000|2024-01-12 06:40:00|5484.3|5478.3|5488.3|5482.3|5489.3|5483.3|5483.3|5477.3|595
1705041900000|2024-01-12 06:45:00|5487.3|5481.3|5481.3|5475.3|5487.3|5481.3|5480.3|5474.3|462
1705042200000|2024-01-12 06:50:00|5482.3|5476.3|5478.3|5472.3|5482.3|5476.3|5475.3|5469.3|482
1705042500000|2024-01-12 06:55:00|5477.3|5471.3|5477.3|5471.3|5480.3|5474.3|5475.3|5469.3|523
1705042800000|2024-01-12 07:00:00|5478.3|5472.3|5475.3|5469.3|5483.3|5477.3|5473.3|5467.3|791
1705043100000|2024-01-12 07:05:00|5474.3|5468.3|5468.3|5462.3|5476.3|5470.3|5466.3|5460.3|910
1705043400000|2024-01-12 07:10:00|5469.3|5463.3|5464.3|5458.3|5472.3|5466.3|5464.3|5458.3|462
1705043700000|2024-01-12 07:15:00|5465.3|5459.3|5465.3|5459.3|5468.3|5462.3|5462.3|5456.3|797
1705044000000|2024-01-12 07:20:00|5464.3|5458.3|5461.3|5455.3|5465.3|5459.3|5459.3|5453.3|871
1705044300000|2024-01-12 07:25:00|5462.3|5456.3|5461.3|5455.3|5463.3|5457.3|5459.3|5453.3|571
1705044600000|2024-01-12 07:30:00|5462.3|5456.3|5462.3|5456.3|5466.3|5460.3|5461.3|5455.3|570
1705044900000|2024-01-12 07:35:00|5463.3|5457.3|5460.3|5454.3|5463.3|5457.3|5458.3|5452.3|553
1705045200000|2024-01-12 07:40:00|5461.3|5455.3|5463.3|5457.3|5465.3|5459.3|5460.3|5454.3|460
1705045500000|2024-01-12 07:45:00|5464.3|5458.3|5462.3|5456.3|5469.3|5463.3|5462.3|5456.3|825
1705045800000|2024-01-12 07:50:00|5463.3|5457.3|5466.3|5460.3|5467.3|5461.3|5463.3|5457.3|612
1705046100000|2024-01-12 07:55:00|5467.3|5461.3|5468.3|5462.3|5468.3|5462.3|5465.3|5459.3|733
1705046400000|2024-01-12 08:00:00|5467.3|5461.3|5473.3|5467.3|5473.3|5467.3|5467.3|5461.3|1492
1705046700000|2024-01-12 08:05:00|5472.3|5466.3|5477.3|5471.3|5478.3|5472.3|5472.3|5466.3|1742
1705047000000|2024-01-12 08:10:00|5478.3|5472.3|5478.3|5472.3|5481.3|5475.3|5475.3|5469.3|979
1705047300000|2024-01-12 08:15:00|5479.3|5473.3|5477.3|5471.3|5480.3|5474.3|5476.3|5470.3|1233
1705047600000|2024-01-12 08:20:00|5476.3|5470.3|5477.3|5471.3|5477.3|5471.3|5475.3|5469.3|468
1705047900000|2024-01-12 08:25:00|5478.3|5472.3|5480.3|5474.3|5480.3|5474.3|5475.3|5469.3|473
1705048200000|2024-01-12 08:30:00|5484.5|5466.5|5480.3|5462.3|5484.6|5466.6|5476.6|5458.6|74
1705048500000|2024-01-12 08:35:00|5480.4|5462.4|5477.4|5459.4|5480.4|5462.4|5476.7|5458.7|74
1705048800000|2024-01-12 08:40:00|5477.5|5459.5|5467.7|5449.7|5477.6|5459.6|5466.9|5448.9|0
1705049100000|2024-01-12 08:45:00|5467.6|5449.6|5463.3|5445.3|5468.1|5450.1|5462.8|5444.8|0
1705049400000|2024-01-12 08:50:00|5463.4|5445.4|5466.4|5448.4|5467|5449|5463.3|5445.3|0
1705049700000|2024-01-12 08:55:00|5466.5|5448.5|5468.7|5450.7|5468.8|5450.8|5465.7|5447.7|0
1705050000000|2024-01-12 09:00:00|5468.5|5450.5|5468.9|5450.9|5469.3|5451.3|5467.4|5449.4|0
1705050300000|2024-01-12 09:05:00|5469|5451|5477.1|5459.1|5477.4|5459.4|5467.9|5449.9|0
1705050600000|2024-01-12 09:10:00|5477|5459|5478.5|5460.5|5479.1|5461.1|5476.6|5458.6|0
1705050900000|2024-01-12 09:15:00|5469.3|5463.3|5476.3|5470.3|5484.3|5478.3|5469.3|5463.3|451
1705051200000|2024-01-12 09:20:00|5477.3|5471.3|5474.3|5468.3|5478.3|5472.3|5474.3|5468.3|123
1705051500000|2024-01-12 09:25:00|5473.3|5467.3|5476.3|5470.3|5476.3|5470.3|5473.3|5467.3|48
1705051800000|2024-01-12 09:30:00|5475.3|5469.3|5478.3|5472.3|5478.3|5472.3|5475.3|5469.3|48
1705052100000|2024-01-12 09:35:00|5476.3|5470.3|5467.3|5461.3|5476.3|5470.3|5466.3|5460.3|422
1705052400000|2024-01-12 09:40:00|5466.3|5460.3|5470.3|5464.3|5470.3|5464.3|5465.3|5459.3|173
1705052700000|2024-01-12 09:45:00|5468.3|5462.3|5469.3|5463.3|5469.3|5463.3|5467.3|5461.3|85
1705053000000|2024-01-12 09:50:00|5471.3|5465.3|5469.3|5463.3|5471.3|5465.3|5469.3|5463.3|6
1705053300000|2024-01-12 09:55:00|5468.3|5462.3|5470.3|5464.3|5471.3|5465.3|5467.3|5461.3|82
1705053600000|2024-01-12 10:00:00|5471.3|5465.3|5470.3|5464.3|5473.3|5467.3|5470.3|5464.3|51
1705053900000|2024-01-12 10:05:00|5469.3|5463.3|5471.3|5465.3|5471.3|5465.3|5467.3|5461.3|87
1705054200000|2024-01-12 10:10:00|5472.3|5466.3|5471.3|5465.3|5472.3|5466.3|5471.3|5465.3|48
1705054500000|2024-01-12 10:15:00|5470.3|5464.3|5472.3|5466.3|5472.3|5466.3|5469.3|5463.3|12
1705054800000|2024-01-12 10:20:00|5471.3|5465.3|5474.3|5468.3|5474.3|5468.3|5471.3|5465.3|127
1705055100000|2024-01-12 10:25:00|5475.3|5469.3|5475.3|5469.3|5476.3|5470.3|5474.3|5468.3|339
1705055400000|2024-01-12 10:30:00|5474.3|5468.3|5472.3|5466.3|5474.3|5468.3|5470.3|5464.3|21
1705055700000|2024-01-12 10:35:00|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5471.3|5465.3|36
1705056000000|2024-01-12 10:40:00|5472.3|5466.3|5468.3|5462.3|5472.3|5466.3|5468.3|5462.3|98
1705056300000|2024-01-12 10:45:00|5469.3|5463.3|5467.3|5461.3|5469.3|5463.3|5467.3|5461.3|31
1705056600000|2024-01-12 10:50:00|5468.3|5462.3|5466.3|5460.3|5468.3|5462.3|5466.3|5460.3|55
1705056900000|2024-01-12 10:55:00|5467.3|5461.3|5467.3|5461.3|5468.3|5462.3|5467.3|5461.3|11
1705057200000|2024-01-12 11:00:00|5467.8|5461.8|5466.8|5460.8|5469.8|5463.8|5466.3|5460.3|17
1705057500000|2024-01-12 11:05:00|5466.3|5460.3|5467.8|5461.8|5467.8|5461.8|5463.8|5457.8|32
1705057800000|2024-01-12 11:10:00|5467.3|5461.3|5467.8|5461.8|5469.8|5463.8|5466.8|5460.8|11
1705058100000|2024-01-12 11:15:00|5468.8|5462.8|5467.8|5461.8|5469.8|5463.8|5467.8|5461.8|10
1705058400000|2024-01-12 11:20:00|5467.3|5461.3|5467.8|5461.8|5468.8|5462.8|5465.8|5459.8|6
1705058700000|2024-01-12 11:25:00|5467.3|5461.3|5467.8|5461.8|5468.8|5462.8|5466.8|5460.8|12
1705059000000|2024-01-12 11:30:00|5468.3|5462.3|5465.3|5459.3|5468.3|5462.3|5464.8|5458.8|35
1705059300000|2024-01-12 11:35:00|5465.8|5459.8|5465.3|5459.3|5466.8|5460.8|5464.8|5458.8|23
1705059600000|2024-01-12 11:40:00|5465.8|5459.8|5464.8|5458.8|5467.3|5461.3|5463.8|5457.8|91
1705059900000|2024-01-12 11:45:00|5464.3|5458.3|5462.3|5456.3|5465.8|5459.8|5461.8|5455.8|160
1705060200000|2024-01-12 11:50:00|5462.8|5456.8|5463.8|5457.8|5464.8|5458.8|5461.8|5455.8|124
1705060500000|2024-01-12 11:55:00|5464.3|5458.3|5468.3|5462.3|5468.8|5462.8|5462.8|5456.8|61
1705060800000|2024-01-12 12:00:00|5468.8|5462.8|5468.8|5462.8|5469.8|5463.8|5467.8|5461.8|25
1705061100000|2024-01-12 12:05:00|5469.3|5463.3|5467.3|5461.3|5469.8|5463.8|5466.8|5460.8|41
1705061400000|2024-01-12 12:10:00|5466.8|5460.8|5466.8|5460.8|5468.8|5462.8|5465.8|5459.8|26
1705061700000|2024-01-12 12:15:00|5465.8|5459.8|5467.3|5461.3|5467.8|5461.8|5465.8|5459.8|20
1705062000000|2024-01-12 12:20:00|5466.8|5460.8|5470.8|5464.8|5471.3|5465.3|5466.8|5460.8|21
1705062300000|2024-01-12 12:25:00|5471.3|5465.3|5469.8|5463.8|5471.8|5465.8|5469.8|5463.8|32
1705062600000|2024-01-12 12:30:00|5470.3|5464.3|5471.8|5465.8|5472.3|5466.3|5470.3|5464.3|26
1705062900000|2024-01-12 12:35:00|5472.3|5466.3|5470.8|5464.8|5472.3|5466.3|5469.8|5463.8|13
1705063200000|2024-01-12 12:40:00|5471.8|5465.8|5470.8|5464.8|5471.8|5465.8|5470.3|5464.3|35
1705063500000|2024-01-12 12:45:00|5471.3|5465.3|5470.8|5464.8|5471.8|5465.8|5469.8|5463.8|17
1705063800000|2024-01-12 12:50:00|5471.3|5465.3|5470.3|5464.3|5471.8|5465.8|5468.8|5462.8|3
1705064100000|2024-01-12 12:55:00|5469.8|5463.8|5468.8|5462.8|5470.8|5464.8|5467.8|5461.8|8
1705064400000|2024-01-12 13:00:00|5469.3|5463.3|5473.8|5467.8|5474.8|5468.8|5467.8|5461.8|44
1705064700000|2024-01-12 13:05:00|5473.3|5467.3|5472.3|5466.3|5474.3|5468.3|5471.8|5465.8|37
1705065000000|2024-01-12 13:10:00|5472.8|5466.8|5470.8|5464.8|5473.3|5467.3|5468.8|5462.8|76
1705065300000|2024-01-12 13:15:00|5470.3|5464.3|5468.8|5462.8|5473.3|5467.3|5468.3|5462.3|55
1705065600000|2024-01-12 13:20:00|5468.3|5462.3|5466.8|5460.8|5468.8|5462.8|5466.3|5460.3|55
1705065900000|2024-01-12 13:25:00|5467.8|5461.8|5469.8|5463.8|5469.8|5463.8|5467.8|5461.8|79
1705066200000|2024-01-12 13:30:00|5470.3|5464.3|5485.8|5479.8|5495.8|5489.8|5470.3|5464.3|1020
1705066500000|2024-01-12 13:35:00|5485.3|5479.3|5488.8|5482.8|5491.8|5485.8|5483.8|5477.8|152
1705066800000|2024-01-12 13:40:00|5488.3|5482.3|5484.3|5478.3|5490.3|5484.3|5482.8|5476.8|76
1705067100000|2024-01-12 13:45:00|5484.8|5478.8|5484.8|5478.8|5487.3|5481.3|5481.8|5475.8|141
1705067400000|2024-01-12 13:50:00|5484.3|5478.3|5491.8|5485.8|5492.8|5486.8|5483.8|5477.8|133
1705067700000|2024-01-12 13:55:00|5491.3|5485.3|5493.8|5487.8|5493.8|5487.8|5488.3|5482.3|51
1705068000000|2024-01-12 14:00:00|5494.8|5488.8|5497.3|5491.3|5499.8|5493.8|5492.3|5486.3|165
1705068300000|2024-01-12 14:05:00|5496.8|5490.8|5494.8|5488.8|5498.8|5492.8|5493.8|5487.8|131
1705068600000|2024-01-12 14:10:00|5493.8|5487.8|5497.8|5491.8|5498.3|5492.3|5493.8|5487.8|72
1705068900000|2024-01-12 14:15:00|5498.3|5492.3|5497.8|5491.8|5500.8|5494.8|5493.8|5487.8|130
1705069200000|2024-01-12 14:20:00|5498.3|5492.3|5502.8|5496.8|5504.3|5498.3|5498.3|5492.3|156
1705069500000|2024-01-12 14:25:00|5502.3|5496.3|5501.8|5495.8|5504.8|5498.8|5501.3|5495.3|165
1705069800000|2024-01-12 14:30:00|5501.3|5495.3|5500.3|5494.3|5507.8|5501.8|5498.8|5492.8|566
1705070100000|2024-01-12 14:35:00|5500.8|5494.8|5508.3|5502.3|5514.8|5508.8|5498.8|5492.8|626
1705070400000|2024-01-12 14:40:00|5508.8|5502.8|5518.8|5512.8|5519.8|5513.8|5508.8|5502.8|411
1705070700000|2024-01-12 14:45:00|5518.3|5512.3|5528.3|5522.3|5531.8|5525.8|5517.3|5511.3|753
1705071000000|2024-01-12 14:50:00|5528.8|5522.8|5521.8|5515.8|5529.8|5523.8|5519.8|5513.8|210
1705071300000|2024-01-12 14:55:00|5521.3|5515.3|5516.8|5510.8|5528.8|5522.8|5514.8|5508.8|338
1705071600000|2024-01-12 15:00:00|5517.3|5511.3|5514.3|5508.3|5517.3|5511.3|5510.3|5504.3|350
1705071900000|2024-01-12 15:05:00|5513.8|5507.8|5514.8|5508.8|5518.8|5512.8|5512.8|5506.8|251
1705072200000|2024-01-12 15:10:00|5515.3|5509.3|5520.3|5514.3|5523.8|5517.8|5514.3|5508.3|600
1705072500000|2024-01-12 15:15:00|5519.8|5513.8|5513.3|5507.3|5526.8|5520.8|5512.8|5506.8|300
1705072800000|2024-01-12 15:20:00|5513.8|5507.8|5519.8|5513.8|5520.8|5514.8|5511.3|5505.3|277
1705073100000|2024-01-12 15:25:00|5520.3|5514.3|5518.3|5512.3|5521.8|5515.8|5513.8|5507.8|191
1705073400000|2024-01-12 15:30:00|5517.8|5511.8|5515.8|5509.8|5521.3|5515.3|5513.8|5507.8|161
1705073700000|2024-01-12 15:35:00|5516.3|5510.3|5509.8|5503.8|5516.8|5510.8|5508.8|5502.8|323
1705074000000|2024-01-12 15:40:00|5510.3|5504.3|5509.3|5503.3|5511.8|5505.8|5505.3|5499.3|371
1705074300000|2024-01-12 15:45:00|5509.8|5503.8|5503.3|5497.3|5511.3|5505.3|5500.8|5494.8|321
1705074600000|2024-01-12 15:50:00|5503.8|5497.8|5502.8|5496.8|5504.3|5498.3|5498.8|5492.8|258
1705074900000|2024-01-12 15:55:00|5502.3|5496.3|5507.8|5501.8|5508.3|5502.3|5500.8|5494.8|282
1705075200000|2024-01-12 16:00:00|5507.3|5501.3|5505.8|5499.8|5508.3|5502.3|5502.8|5496.8|148
1705075500000|2024-01-12 16:05:00|5505.3|5499.3|5508.8|5502.8|5509.8|5503.8|5500.8|5494.8|241
1705075800000|2024-01-12 16:10:00|5508.3|5502.3|5505.8|5499.8|5510.3|5504.3|5505.8|5499.8|102
1705076100000|2024-01-12 16:15:00|5506.3|5500.3|5508.8|5502.8|5510.8|5504.8|5504.3|5498.3|208
1705076400000|2024-01-12 16:20:00|5508.3|5502.3|5510.3|5504.3|5511.8|5505.8|5504.3|5498.3|152
1705076700000|2024-01-12 16:25:00|5510.8|5504.8|5509.8|5503.8|5515.8|5509.8|5509.8|5503.8|261
1705077000000|2024-01-12 16:30:00|5510.3|5504.3|5506.8|5500.8|5510.8|5504.8|5505.8|5499.8|100
1705077300000|2024-01-12 16:35:00|5507.3|5501.3|5501.8|5495.8|5507.3|5501.3|5499.8|5493.8|279
1705077600000|2024-01-12 16:40:00|5502.3|5496.3|5498.8|5492.8|5502.8|5496.8|5498.8|5492.8|202
1705077900000|2024-01-12 16:45:00|5497.8|5491.8|5499.8|5493.8|5499.8|5493.8|5495.8|5489.8|280
1705078200000|2024-01-12 16:50:00|5498.8|5492.8|5500.8|5494.8|5500.8|5494.8|5496.8|5490.8|302
1705078500000|2024-01-12 16:55:00|5501.3|5495.3|5498.3|5492.3|5501.8|5495.8|5497.8|5491.8|187
1705078800000|2024-01-12 17:00:00|5499.3|5493.3|5495.3|5489.3|5499.3|5493.3|5495.3|5489.3|115
1705079100000|2024-01-12 17:05:00|5496.3|5490.3|5494.3|5488.3|5496.3|5490.3|5493.3|5487.3|147
1705079400000|2024-01-12 17:10:00|5495.3|5489.3|5496.3|5490.3|5497.3|5491.3|5495.3|5489.3|105
1705079700000|2024-01-12 17:15:00|5495.3|5489.3|5497.3|5491.3|5497.3|5491.3|5495.3|5489.3|57
1705080000000|2024-01-12 17:20:00|5498.3|5492.3|5498.3|5492.3|5500.3|5494.3|5497.3|5491.3|66
1705080300000|2024-01-12 17:25:00|5496.3|5490.3|5494.3|5488.3|5496.3|5490.3|5494.3|5488.3|20
1705080600000|2024-01-12 17:30:00|5493.3|5487.3|5492.3|5486.3|5494.3|5488.3|5491.3|5485.3|36
1705080900000|2024-01-12 17:35:00|5491.3|5485.3|5492.3|5486.3|5492.3|5486.3|5490.3|5484.3|52
1705081200000|2024-01-12 17:40:00|5491.3|5485.3|5490.3|5484.3|5492.3|5486.3|5489.3|5483.3|48
1705081500000|2024-01-12 17:45:00|5489.3|5483.3|5491.3|5485.3|5491.3|5485.3|5489.3|5483.3|105
1705081800000|2024-01-12 17:50:00|5490.3|5484.3|5494.3|5488.3|5494.3|5488.3|5489.3|5483.3|29
1705082100000|2024-01-12 17:55:00|5493.3|5487.3|5491.3|5485.3|5493.3|5487.3|5491.3|5485.3|73
1705082400000|2024-01-12 18:00:00|5492.3|5486.3|5492.3|5486.3|5493.3|5487.3|5491.3|5485.3|154
1705082700000|2024-01-12 18:05:00|5493.3|5487.3|5491.3|5485.3|5493.3|5487.3|5491.3|5485.3|42
1705083000000|2024-01-12 18:10:00|5492.3|5486.3|5491.3|5485.3|5493.3|5487.3|5491.3|5485.3|35
1705083300000|2024-01-12 18:15:00|5490.3|5484.3|5490.3|5484.3|5491.3|5485.3|5490.3|5484.3|88
1705083600000|2024-01-12 18:20:00|5491.3|5485.3|5491.3|5485.3|5493.3|5487.3|5491.3|5485.3|85
1705083900000|2024-01-12 18:25:00|5492.3|5486.3|5489.3|5483.3|5492.3|5486.3|5488.3|5482.3|60
1705084200000|2024-01-12 18:30:00|5490.3|5484.3|5488.3|5482.3|5490.3|5484.3|5484.3|5478.3|260
1705084500000|2024-01-12 18:35:00|5489.3|5483.3|5485.3|5479.3|5489.3|5483.3|5485.3|5479.3|128
1705084800000|2024-01-12 18:40:00|5484.3|5478.3|5481.3|5475.3|5485.3|5479.3|5481.3|5475.3|134
1705085100000|2024-01-12 18:45:00|5480.3|5474.3|5483.3|5477.3|5483.3|5477.3|5480.3|5474.3|78
1705085400000|2024-01-12 18:50:00|5482.3|5476.3|5485.3|5479.3|5485.3|5479.3|5482.3|5476.3|49
1705085700000|2024-01-12 18:55:00|5484.3|5478.3|5494.6|5476.6|5494.6|5482.3|5484.3|5476.6|125
1705086000000|2024-01-12 19:00:00|5494.5|5476.5|5493|5475|5494.7|5476.7|5492.9|5474.9|0
1705086300000|2024-01-12 19:05:00|5493.1|5475.1|5493.2|5475.2|5493.2|5475.2|5492.9|5474.9|0
1705086600000|2024-01-12 19:10:00|5493.1|5475.1|5492.4|5474.4|5493.2|5475.2|5492.3|5474.3|0
1705086900000|2024-01-12 19:15:00|5492.3|5474.3|5492.4|5474.4|5493.5|5475.5|5492.2|5474.2|0
1705087200000|2024-01-12 19:20:00|5492.3|5474.3|5491.1|5473.1|5492.4|5474.4|5489.1|5471.1|0
1705087500000|2024-01-12 19:25:00|5491|5473|5491|5473|5491.3|5473.3|5490.8|5472.8|0
1705087800000|2024-01-12 19:30:00|5490.9|5472.9|5485.7|5467.7|5491|5473|5484.6|5466.6|0
1705088100000|2024-01-12 19:35:00|5485.6|5467.6|5485.8|5467.8|5486.7|5468.7|5484.3|5466.3|0
1705088400000|2024-01-12 19:40:00|5485.7|5467.7|5485.5|5467.5|5485.9|5467.9|5485.4|5467.4|0
1705088700000|2024-01-12 19:45:00|5485.4|5467.4|5485.5|5467.5|5485.5|5467.5|5483.5|5465.5|0
1705089000000|2024-01-12 19:50:00|5485.4|5467.4|5486.4|5468.4|5486.8|5468.8|5485.4|5467.4|0
1705089300000|2024-01-12 19:55:00|5486.3|5468.3|5487.9|5469.9|5489.2|5471.2|5485.1|5467.1|0
1705089600000|2024-01-12 20:00:00|5487.8|5469.8|5486.3|5468.3|5487.9|5469.9|5485.8|5467.8|0
1705089900000|2024-01-12 20:05:00|5486.2|5468.2|5485.3|5467.3|5486.2|5468.2|5485.2|5467.2|0
1705090200000|2024-01-12 20:10:00|5485.4|5467.4|5485.4|5467.4|5485.5|5467.5|5485.1|5467.1|0
1705090500000|2024-01-12 20:15:00|5485.3|5467.3|5484.3|5466.3|5485.6|5467.6|5483.3|5465.3|0
1705090800000|2024-01-12 20:20:00|5484.4|5466.4|5483.9|5465.9|5485|5467|5483.7|5465.7|0
1705091100000|2024-01-12 20:25:00|5484|5466|5485.4|5467.4|5485.5|5467.5|5483.9|5465.9|0
1705091400000|2024-01-12 20:30:00|5485.3|5467.3|5485|5467|5485.8|5467.8|5484.6|5466.6|0
1705091700000|2024-01-12 20:35:00|5484.9|5466.9|5485.6|5467.6|5486|5468|5484.7|5466.7|0
1705092000000|2024-01-12 20:40:00|5485.7|5467.7|5486|5468|5486|5468|5483.4|5465.4|0
1705092300000|2024-01-12 20:45:00|5485.9|5467.9|5488.2|5470.2|5488.2|5470.2|5485.1|5467.1|0
1705092600000|2024-01-12 20:50:00|5488.3|5470.3|5485.1|5467.1|5488.3|5470.3|5484.1|5466.1|0
1705092900000|2024-01-12 20:55:00|5485.2|5467.2|5483.6|5465.6|5486.3|5468.3|5482.1|5464.1|0
1705093200000|2024-01-12 21:00:00|5483.5|5465.5|5481.6|5463.6|5484.2|5466.2|5481|5463|0
1705093500000|2024-01-12 21:05:00|5481.7|5463.7|5480.9|5462.9|5482|5464|5480.5|5462.5|0
1705093800000|2024-01-12 21:10:00|5481|5463|5481|5463|5482|5464|5480.9|5462.9|0
1705094100000|2024-01-12 21:15:00|5481.2|5463.2|5480.3|5462.3|5481.2|5463.2|5480.3|5462.3|0
1705094400000|2024-01-12 21:20:00|5480.5|5462.5|5480.5|5462.5|5480.7|5462.7|5480.3|5462.3|0
1705094700000|2024-01-12 21:25:00|5480.3|5462.3|5479.5|5461.5|5480.3|5462.3|5479.5|5461.5|0
1705095000000|2024-01-12 21:30:00|5479.4|5461.4|5478.4|5460.4|5479.7|5461.7|5478.4|5460.4|0
1705095300000|2024-01-12 21:35:00|5478.5|5460.5|5478.5|5460.5|5478.8|5460.8|5478|5460|0
1705095600000|2024-01-12 21:40:00|5478.4|5460.4|5479.1|5461.1|5479.5|5461.5|5478.4|5460.4|0
1705095900000|2024-01-12 21:45:00|5479.3|5461.3|5479.5|5461.5|5480|5462|5479.1|5461.1|0
1705096200000|2024-01-12 21:50:00|5479.6|5461.6|5479.1|5461.1|5479.7|5461.7|5478.9|5460.9|0
1705096500000|2024-01-12 21:55:00|5479.2|5461.2|5479.4|5461.4|5479.9|5461.9|5479.2|5461.2|0
1705096800000|2024-01-12 22:00:00|5479.8|5461.8|5479.8|5461.8|5479.8|5461.8|5479.8|5461.8|0
1705273200000|2024-01-14 23:00:00|5465.1|5447.1|5461.5|5443.5|5466.2|5448.2|5461.4|5443.4|0
1705273500000|2024-01-14 23:05:00|5461.6|5443.6|5461.1|5443.1|5461.8|5443.8|5460.7|5442.7|0
1705273800000|2024-01-14 23:10:00|5461.2|5443.2|5462.2|5444.2|5462.6|5444.6|5461.1|5443.1|0
1705274100000|2024-01-14 23:15:00|5462.4|5444.4|5462|5444|5462.7|5444.7|5461.8|5443.8|0
1705274400000|2024-01-14 23:20:00|5462.1|5444.1|5462.2|5444.2|5462.3|5444.3|5461.4|5443.4|0
1705274700000|2024-01-14 23:25:00|5462.3|5444.3|5462.6|5444.6|5462.7|5444.7|5462.1|5444.1|0
1705275000000|2024-01-14 23:30:00|5462.5|5444.5|5463.9|5445.9|5463.9|5445.9|5462.5|5444.5|0
1705275300000|2024-01-14 23:35:00|5465.1|5447.1|5468.8|5450.8|5468.8|5450.8|5465.1|5447.1|0
1705275600000|2024-01-14 23:40:00|5468.6|5450.6|5469.3|5451.3|5469.9|5451.9|5468.4|5450.4|0
1705275900000|2024-01-14 23:45:00|5469.1|5451.1|5469.6|5451.6|5470.1|5452.1|5468|5450|0
1705276200000|2024-01-14 23:50:00|5469.7|5451.7|5472.1|5454.1|5472.1|5454.1|5468.9|5450.9|0
1705276500000|2024-01-14 23:55:00|5472.2|5454.2|5472.8|5454.8|5473.2|5455.2|5472.1|5454.1|0
1705276800000|2024-01-15 00:00:00|5472.6|5454.6|5471.6|5453.6|5473|5455|5471.6|5453.6|0
1705277100000|2024-01-15 00:05:00|5471.7|5453.7|5471.9|5453.9|5472.1|5454.1|5470.9|5452.9|0
1705277400000|2024-01-15 00:10:00|5471.8|5453.8|5474.1|5456.1|5474.2|5456.2|5471.4|5453.4|0
1705277700000|2024-01-15 00:15:00|5503.9|5485.9|5503.5|5485.5|5541.9|5523.9|5503.5|5485.5|0
1705278000000|2024-01-15 00:20:00|5503.6|5485.6|5504.2|5486.2|5504.2|5486.2|5503.4|5485.4|0
1705278300000|2024-01-15 00:25:00|5504.3|5486.3|5503.9|5485.9|5504.3|5486.3|5503.8|5485.8|0
1705278600000|2024-01-15 00:30:00|5503.8|5485.8|5503.6|5485.6|5503.8|5485.8|5503.2|5485.2|0
1705278900000|2024-01-15 00:35:00|5503.7|5485.7|5503.6|5485.6|5504|5486|5503.4|5485.4|0
1705279200000|2024-01-15 00:40:00|5503.4|5485.4|5503.6|5485.6|5503.6|5485.6|5503.2|5485.2|0
1705279500000|2024-01-15 00:45:00|5503.8|5485.8|5503.6|5485.6|5504.4|5486.4|5503.6|5485.6|0
1705279800000|2024-01-15 00:50:00|5503.8|5485.8|5504.8|5486.8|5505.1|5487.1|5503.6|5485.6|0
1705280100000|2024-01-15 00:55:00|5504.7|5486.7|5504.9|5486.9|5504.9|5486.9|5504.3|5486.3|0
1705280400000|2024-01-15 01:00:00|5504.8|5486.8|5505.2|5487.2|5505.4|5487.4|5504.7|5486.7|0
1705280700000|2024-01-15 01:05:00|5505.1|5487.1|5505.1|5487.1|5505.4|5487.4|5504.8|5486.8|0
1705281000000|2024-01-15 01:10:00|5505.2|5487.2|5504.2|5486.2|5505.2|5487.2|5504.1|5486.1|0
1705281300000|2024-01-15 01:15:00|5473.3|5467.3|5487.3|5481.3|5499.3|5493.3|5473.3|5467.3|972
1705281600000|2024-01-15 01:20:00|5488.3|5482.3|5468.3|5462.3|5490.3|5484.3|5444.3|5438.3|3635
1705281900000|2024-01-15 01:25:00|5467.3|5461.3|5458.3|5452.3|5472.3|5466.3|5458.3|5452.3|982
1705282200000|2024-01-15 01:30:00|5459.3|5453.3|5423.3|5417.3|5459.3|5453.3|5420.3|5414.3|5865
1705282500000|2024-01-15 01:35:00|5426.3|5420.3|5421.3|5415.3|5437.3|5431.3|5418.3|5412.3|3018
1705282800000|2024-01-15 01:40:00|5422.3|5416.3|5420.3|5414.3|5426.3|5420.3|5412.3|5406.3|1522
1705283100000|2024-01-15 01:45:00|5418.3|5412.3|5418.3|5412.3|5425.3|5419.3|5413.3|5407.3|1126
1705283400000|2024-01-15 01:50:00|5419.3|5413.3|5432.3|5426.3|5433.3|5427.3|5417.3|5411.3|1043
1705283700000|2024-01-15 01:55:00|5433.3|5427.3|5440.3|5434.3|5458.3|5452.3|5431.3|5425.3|2069
1705284000000|2024-01-15 02:00:00|5442.3|5436.3|5465.3|5459.3|5466.3|5460.3|5439.3|5433.3|1823
1705284300000|2024-01-15 02:05:00|5467.3|5461.3|5468.3|5462.3|5470.3|5464.3|5461.3|5455.3|2234
1705284600000|2024-01-15 02:10:00|5469.3|5463.3|5474.3|5468.3|5485.3|5479.3|5464.3|5458.3|1603
1705284900000|2024-01-15 02:15:00|5475.3|5469.3|5485.3|5479.3|5485.3|5479.3|5472.3|5466.3|1680
1705285200000|2024-01-15 02:20:00|5486.3|5480.3|5481.3|5475.3|5492.3|5486.3|5480.3|5474.3|1227
1705285500000|2024-01-15 02:25:00|5482.3|5476.3|5480.3|5474.3|5482.3|5476.3|5476.3|5470.3|764
1705285800000|2024-01-15 02:30:00|5479.3|5473.3|5467.3|5461.3|5480.3|5474.3|5464.3|5458.3|867
1705286100000|2024-01-15 02:35:00|5468.3|5462.3|5461.3|5455.3|5468.3|5462.3|5456.3|5450.3|1297
1705286400000|2024-01-15 02:40:00|5462.3|5456.3|5451.3|5445.3|5464.3|5458.3|5450.3|5444.3|951
1705286700000|2024-01-15 02:45:00|5452.3|5446.3|5466.3|5460.3|5466.3|5460.3|5452.3|5446.3|1082
1705287000000|2024-01-15 02:50:00|5467.3|5461.3|5491.3|5485.3|5495.3|5489.3|5466.3|5460.3|1447
1705287300000|2024-01-15 02:55:00|5492.3|5486.3|5484.3|5478.3|5492.3|5486.3|5480.3|5474.3|1412
1705287600000|2024-01-15 03:00:00|5481.3|5475.3|5471.3|5465.3|5481.3|5475.3|5470.3|5464.3|837
1705287900000|2024-01-15 03:05:00|5470.3|5464.3|5462.3|5456.3|5471.3|5465.3|5459.3|5453.3|719
1705288200000|2024-01-15 03:10:00|5461.3|5455.3|5455.3|5449.3|5465.3|5459.3|5454.3|5448.3|850
1705288500000|2024-01-15 03:15:00|5456.3|5450.3|5459.3|5453.3|5460.3|5454.3|5453.3|5447.3|490
1705288800000|2024-01-15 03:20:00|5457.3|5451.3|5453.3|5447.3|5458.3|5452.3|5451.3|5445.3|711
1705289100000|2024-01-15 03:25:00|5454.3|5448.3|5449.3|5443.3|5455.3|5449.3|5447.3|5441.3|487
1705289400000|2024-01-15 03:30:00|5450.3|5444.3|5450.3|5444.3|5451.3|5445.3|5449.3|5443.3|279
1705289700000|2024-01-15 03:35:00|5451.3|5445.3|5457.3|5451.3|5457.3|5451.3|5449.3|5443.3|357
1705290000000|2024-01-15 03:40:00|5456.3|5450.3|5450.3|5444.3|5457.3|5451.3|5450.3|5444.3|300
1705290300000|2024-01-15 03:45:00|5449.3|5443.3|5447.3|5441.3|5449.3|5443.3|5446.3|5440.3|216
1705290600000|2024-01-15 03:50:00|5448.3|5442.3|5444.3|5438.3|5448.3|5442.3|5442.3|5436.3|395
1705290900000|2024-01-15 03:55:00|5445.3|5439.3|5444.3|5438.3|5446.3|5440.3|5443.3|5437.3|468
1705291200000|2024-01-15 04:00:00|5450.1|5432.1|5448.6|5430.6|5450.1|5432.1|5446.1|5428.1|0
1705291500000|2024-01-15 04:05:00|5448.5|5430.5|5448.4|5430.4|5448.5|5430.5|5448.2|5430.2|0
1705291800000|2024-01-15 04:10:00|5448.5|5430.5|5448.8|5430.8|5448.9|5430.9|5448.4|5430.4|0
1705292100000|2024-01-15 04:15:00|5448.9|5430.9|5448.8|5430.8|5449|5431|5448.6|5430.6|0
1705292400000|2024-01-15 04:20:00|5448.6|5430.6|5448.6|5430.6|5448.8|5430.8|5448.4|5430.4|0
1705292700000|2024-01-15 04:25:00|5448.7|5430.7|5447.1|5429.1|5448.9|5430.9|5446.9|5428.9|0
1705293000000|2024-01-15 04:30:00|5447.2|5429.2|5447.1|5429.1|5447.4|5429.4|5447.1|5429.1|0
1705293300000|2024-01-15 04:35:00|5447.2|5429.2|5447.6|5429.6|5448|5430|5447.1|5429.1|0
1705293600000|2024-01-15 04:40:00|5447.3|5429.3|5445.5|5427.5|5447.6|5429.6|5445.5|5427.5|0
1705293900000|2024-01-15 04:45:00|5445.4|5427.4|5445.4|5427.4|5445.5|5427.5|5445.1|5427.1|0
1705294200000|2024-01-15 04:50:00|5445.5|5427.5|5445.6|5427.6|5445.6|5427.6|5445.4|5427.4|0
1705294500000|2024-01-15 04:55:00|5445.7|5427.7|5446|5428|5446.2|5428.2|5445.7|5427.7|0
1705294800000|2024-01-15 05:00:00|5446.3|5428.3|5435.3|5429.3|5446.3|5437.3|5435.3|5428.3|2334
1705295100000|2024-01-15 05:05:00|5434.3|5428.3|5439.3|5433.3|5440.3|5434.3|5433.3|5427.3|589
1705295400000|2024-01-15 05:10:00|5438.3|5432.3|5446.3|5440.3|5446.3|5440.3|5434.3|5428.3|354
1705295700000|2024-01-15 05:15:00|5445.3|5439.3|5441.3|5435.3|5445.3|5439.3|5440.3|5434.3|434
1705296000000|2024-01-15 05:20:00|5440.3|5434.3|5440.3|5434.3|5442.3|5436.3|5438.3|5432.3|627
1705296300000|2024-01-15 05:25:00|5441.3|5435.3|5444.3|5438.3|5445.3|5439.3|5440.3|5434.3|316
1705296600000|2024-01-15 05:30:00|5443.3|5437.3|5441.3|5435.3|5444.3|5438.3|5435.3|5429.3|551
1705296900000|2024-01-15 05:35:00|5442.3|5436.3|5445.3|5439.3|5449.3|5443.3|5442.3|5436.3|364
1705297200000|2024-01-15 05:40:00|5446.3|5440.3|5445.3|5439.3|5449.3|5443.3|5443.3|5437.3|293
1705297500000|2024-01-15 05:45:00|5444.3|5438.3|5440.3|5434.3|5444.3|5438.3|5435.3|5429.3|1670
1705297800000|2024-01-15 05:50:00|5439.3|5433.3|5438.3|5432.3|5440.3|5434.3|5434.3|5428.3|435
1705298100000|2024-01-15 05:55:00|5437.3|5431.3|5433.3|5427.3|5439.3|5433.3|5431.3|5425.3|1087
1705298400000|2024-01-15 06:00:00|5434.3|5428.3|5431.3|5425.3|5436.3|5430.3|5430.3|5424.3|446
1705298700000|2024-01-15 06:05:00|5432.3|5426.3|5424.3|5418.3|5432.3|5426.3|5418.3|5412.3|1216
1705299000000|2024-01-15 06:10:00|5425.3|5419.3|5432.3|5426.3|5432.3|5426.3|5424.3|5418.3|500
1705299300000|2024-01-15 06:15:00|5431.3|5425.3|5438.3|5432.3|5438.3|5432.3|5431.3|5425.3|1675
1705299600000|2024-01-15 06:20:00|5437.3|5431.3|5433.3|5427.3|5438.3|5432.3|5433.3|5427.3|384
1705299900000|2024-01-15 06:25:00|5432.3|5426.3|5429.3|5423.3|5432.3|5426.3|5428.3|5422.3|215
1705300200000|2024-01-15 06:30:00|5428.3|5422.3|5430.3|5424.3|5432.3|5426.3|5427.3|5421.3|887
1705300500000|2024-01-15 06:35:00|5429.3|5423.3|5426.3|5420.3|5431.3|5425.3|5423.3|5417.3|1019
1705300800000|2024-01-15 06:40:00|5425.3|5419.3|5430.3|5424.3|5430.3|5424.3|5423.3|5417.3|589
1705301100000|2024-01-15 06:45:00|5428.3|5422.3|5436.3|5430.3|5436.3|5430.3|5428.3|5422.3|668
1705301400000|2024-01-15 06:50:00|5435.3|5429.3|5435.3|5429.3|5437.3|5431.3|5434.3|5428.3|461
1705301700000|2024-01-15 06:55:00|5436.3|5430.3|5433.3|5427.3|5437.3|5431.3|5433.3|5427.3|526
1705302000000|2024-01-15 07:00:00|5434.3|5428.3|5430.3|5424.3|5434.3|5428.3|5430.3|5424.3|542
1705302300000|2024-01-15 07:05:00|5431.3|5425.3|5430.3|5424.3|5435.3|5429.3|5430.3|5424.3|432
1705302600000|2024-01-15 07:10:00|5431.3|5425.3|5434.3|5428.3|5434.3|5428.3|5430.3|5424.3|324
1705302900000|2024-01-15 07:15:00|5433.3|5427.3|5434.3|5428.3|5440.3|5434.3|5433.3|5427.3|764
1705303200000|2024-01-15 07:20:00|5435.3|5429.3|5438.3|5432.3|5438.3|5432.3|5435.3|5429.3|357
1705303500000|2024-01-15 07:25:00|5437.3|5431.3|5435.3|5429.3|5437.3|5431.3|5433.3|5427.3|375
1705303800000|2024-01-15 07:30:00|5436.3|5430.3|5433.3|5427.3|5438.3|5432.3|5433.3|5427.3|465
1705304100000|2024-01-15 07:35:00|5432.3|5426.3|5434.3|5428.3|5436.3|5430.3|5432.3|5426.3|724
1705304400000|2024-01-15 07:40:00|5433.3|5427.3|5434.3|5428.3|5437.3|5431.3|5430.3|5424.3|825
1705304700000|2024-01-15 07:45:00|5435.3|5429.3|5435.3|5429.3|5436.3|5430.3|5432.3|5426.3|848
1705305000000|2024-01-15 07:50:00|5436.3|5430.3|5436.3|5430.3|5440.3|5434.3|5434.3|5428.3|1414
1705305300000|2024-01-15 07:55:00|5437.3|5431.3|5441.3|5435.3|5443.3|5437.3|5437.3|5431.3|1889
1705305600000|2024-01-15 08:00:00|5442.3|5436.3|5445.3|5439.3|5447.3|5441.3|5442.3|5436.3|1465
1705305900000|2024-01-15 08:05:00|5446.3|5440.3|5445.3|5439.3|5448.3|5442.3|5442.3|5436.3|1542
1705306200000|2024-01-15 08:10:00|5443.3|5437.3|5442.3|5436.3|5445.3|5439.3|5441.3|5435.3|1282
1705306500000|2024-01-15 08:15:00|5443.3|5437.3|5441.3|5435.3|5444.3|5438.3|5440.3|5434.3|880
1705306800000|2024-01-15 08:20:00|5442.3|5436.3|5445.3|5439.3|5447.3|5441.3|5441.3|5435.3|717
1705307100000|2024-01-15 08:25:00|5446.3|5440.3|5445.3|5439.3|5447.3|5441.3|5444.3|5438.3|678
1705307400000|2024-01-15 08:30:00|5451.8|5433.8|5448.3|5430.3|5451.8|5433.8|5448|5430|513
1705307700000|2024-01-15 08:35:00|5448.2|5430.2|5449|5431|5449.2|5431.2|5446.9|5428.9|56
1705308000000|2024-01-15 08:40:00|5448.9|5430.9|5447.1|5429.1|5449|5431|5446.4|5428.4|0
1705308300000|2024-01-15 08:45:00|5447.2|5429.2|5447|5429|5447.6|5429.6|5445.8|5427.8|0
1705308600000|2024-01-15 08:50:00|5446.9|5428.9|5443.9|5425.9|5447.5|5429.5|5443.9|5425.9|0
1705308900000|2024-01-15 08:55:00|5444|5426|5442|5424|5444|5426|5442|5424|0
1705309200000|2024-01-15 09:00:00|5441.9|5423.9|5442.2|5424.2|5442.4|5424.4|5439.7|5421.7|0
1705309500000|2024-01-15 09:05:00|5442.3|5424.3|5443.3|5425.3|5443.5|5425.5|5441.8|5423.8|0
1705309800000|2024-01-15 09:10:00|5443.2|5425.2|5444.2|5426.2|5444.5|5426.5|5442.7|5424.7|0
1705310100000|2024-01-15 09:15:00|5434.3|5428.3|5440.3|5434.3|5441.3|5435.3|5432.3|5426.3|1161
1705310400000|2024-01-15 09:20:00|5439.3|5433.3|5443.3|5437.3|5443.3|5437.3|5437.3|5431.3|274
1705310700000|2024-01-15 09:25:00|5442.3|5436.3|5440.3|5434.3|5443.3|5437.3|5438.3|5432.3|227
1705311000000|2024-01-15 09:30:00|5439.3|5433.3|5439.3|5433.3|5440.3|5434.3|5438.3|5432.3|103
1705311300000|2024-01-15 09:35:00|5438.3|5432.3|5438.3|5432.3|5440.3|5434.3|5438.3|5432.3|128
1705311600000|2024-01-15 09:40:00|5439.3|5433.3|5433.3|5427.3|5439.3|5433.3|5433.3|5427.3|100
1705311900000|2024-01-15 09:45:00|5434.3|5428.3|5432.3|5426.3|5435.3|5429.3|5432.3|5426.3|182
1705312200000|2024-01-15 09:50:00|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5431.3|5425.3|185
1705312500000|2024-01-15 09:55:00|5432.3|5426.3|5434.3|5428.3|5434.3|5428.3|5431.3|5425.3|25
1705312800000|2024-01-15 10:00:00|5435.3|5429.3|5434.3|5428.3|5436.3|5430.3|5434.3|5428.3|20
1705313100000|2024-01-15 10:05:00|5435.3|5429.3|5433.3|5427.3|5436.3|5430.3|5433.3|5427.3|27
1705313400000|2024-01-15 10:10:00|5432.3|5426.3|5430.3|5424.3|5434.3|5428.3|5430.3|5424.3|162
1705313700000|2024-01-15 10:15:00|5429.3|5423.3|5429.3|5423.3|5430.3|5424.3|5427.3|5421.3|79
1705314000000|2024-01-15 10:20:00|5428.3|5422.3|5428.3|5422.3|5430.3|5424.3|5427.3|5421.3|29
1705314300000|2024-01-15 10:25:00|5427.3|5421.3|5426.3|5420.3|5428.3|5422.3|5425.3|5419.3|15
1705314600000|2024-01-15 10:30:00|5425.3|5419.3|5423.3|5417.3|5426.3|5420.3|5423.3|5417.3|121
1705314900000|2024-01-15 10:35:00|5424.3|5418.3|5426.3|5420.3|5427.3|5421.3|5423.3|5417.3|60
1705315200000|2024-01-15 10:40:00|5425.3|5419.3|5425.3|5419.3|5428.3|5422.3|5425.3|5419.3|119
1705315500000|2024-01-15 10:45:00|5426.3|5420.3|5424.3|5418.3|5426.3|5420.3|5423.3|5417.3|26
1705315800000|2024-01-15 10:50:00|5425.3|5419.3|5424.3|5418.3|5426.3|5420.3|5424.3|5418.3|19
1705316100000|2024-01-15 10:55:00|5425.3|5419.3|5425.3|5419.3|5426.3|5420.3|5423.3|5417.3|30
1705316400000|2024-01-15 11:00:00|5424.8|5418.8|5424.8|5418.8|5426.8|5420.8|5422.8|5416.8|188
1705316700000|2024-01-15 11:05:00|5424.3|5418.3|5424.8|5418.8|5426.8|5420.8|5423.3|5417.3|223
1705317000000|2024-01-15 11:10:00|5425.8|5419.8|5425.8|5419.8|5426.8|5420.8|5424.8|5418.8|61
1705317300000|2024-01-15 11:15:00|5426.3|5420.3|5424.8|5418.8|5426.3|5420.3|5423.8|5417.8|86
1705317600000|2024-01-15 11:20:00|5423.8|5417.8|5421.8|5415.8|5423.8|5417.8|5420.8|5414.8|106
1705317900000|2024-01-15 11:25:00|5422.3|5416.3|5422.8|5416.8|5423.8|5417.8|5421.8|5415.8|33
1705318200000|2024-01-15 11:30:00|5422.3|5416.3|5420.8|5414.8|5422.3|5416.3|5419.8|5413.8|57
1705318500000|2024-01-15 11:35:00|5421.3|5415.3|5423.8|5417.8|5423.8|5417.8|5421.3|5415.3|83
1705318800000|2024-01-15 11:40:00|5423.3|5417.3|5424.8|5418.8|5425.8|5419.8|5423.3|5417.3|80
1705319100000|2024-01-15 11:45:00|5424.3|5418.3|5424.8|5418.8|5425.8|5419.8|5423.3|5417.3|66
1705319400000|2024-01-15 11:50:00|5423.8|5417.8|5423.8|5417.8|5425.3|5419.3|5423.8|5417.8|43
1705319700000|2024-01-15 11:55:00|5424.8|5418.8|5425.8|5419.8|5426.8|5420.8|5423.3|5417.3|76
1705320000000|2024-01-15 12:00:00|5424.8|5418.8|5425.8|5419.8|5426.8|5420.8|5424.3|5418.3|45
1705320300000|2024-01-15 12:05:00|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5424.3|5418.3|26
1705320600000|2024-01-15 12:10:00|5427.3|5421.3|5424.8|5418.8|5427.8|5421.8|5424.3|5418.3|44
1705320900000|2024-01-15 12:15:00|5425.3|5419.3|5424.8|5418.8|5426.3|5420.3|5424.8|5418.8|59
1705321200000|2024-01-15 12:20:00|5425.3|5419.3|5422.8|5416.8|5425.3|5419.3|5421.8|5415.8|113
1705321500000|2024-01-15 12:25:00|5423.8|5417.8|5422.8|5416.8|5424.8|5418.8|5421.8|5415.8|54
1705321800000|2024-01-15 12:30:00|5421.8|5415.8|5417.8|5411.8|5422.8|5416.8|5415.8|5409.8|162
1705322100000|2024-01-15 12:35:00|5416.8|5410.8|5416.8|5410.8|5417.8|5411.8|5414.8|5408.8|71
1705322400000|2024-01-15 12:40:00|5416.3|5410.3|5413.8|5407.8|5416.8|5410.8|5413.8|5407.8|78
1705322700000|2024-01-15 12:45:00|5412.8|5406.8|5415.8|5409.8|5415.8|5409.8|5412.8|5406.8|85
1705323000000|2024-01-15 12:50:00|5415.3|5409.3|5414.8|5408.8|5415.8|5409.8|5413.8|5407.8|84
1705323300000|2024-01-15 12:55:00|5413.8|5407.8|5411.8|5405.8|5413.8|5407.8|5409.8|5403.8|158
1705323600000|2024-01-15 13:00:00|5411.3|5405.3|5410.8|5404.8|5412.8|5406.8|5409.8|5403.8|62
1705323900000|2024-01-15 13:05:00|5409.8|5403.8|5408.8|5402.8|5410.3|5404.3|5406.8|5400.8|106
1705324200000|2024-01-15 13:10:00|5408.3|5402.3|5407.8|5401.8|5409.8|5403.8|5406.8|5400.8|137
1705324500000|2024-01-15 13:15:00|5408.3|5402.3|5414.8|5408.8|5415.8|5409.8|5407.8|5401.8|179
1705324800000|2024-01-15 13:20:00|5414.3|5408.3|5415.3|5409.3|5415.3|5409.3|5412.8|5406.8|116
1705325100000|2024-01-15 13:25:00|5414.8|5408.8|5414.3|5408.3|5415.8|5409.8|5413.8|5407.8|98
1705325400000|2024-01-15 13:30:00|5414.8|5408.8|5413.8|5407.8|5415.8|5409.8|5412.8|5406.8|54
1705325700000|2024-01-15 13:35:00|5414.3|5408.3|5411.8|5405.8|5416.8|5410.8|5411.8|5405.8|130
1705326000000|2024-01-15 13:40:00|5411.3|5405.3|5409.8|5403.8|5411.8|5405.8|5406.8|5400.8|89
1705326300000|2024-01-15 13:45:00|5409.3|5403.3|5409.8|5403.8|5412.3|5406.3|5406.8|5400.8|119
1705326600000|2024-01-15 13:50:00|5408.8|5402.8|5406.8|5400.8|5409.8|5403.8|5406.8|5400.8|43
1705326900000|2024-01-15 13:55:00|5406.3|5400.3|5407.8|5401.8|5408.8|5402.8|5405.8|5399.8|94
1705327200000|2024-01-15 14:00:00|5407.3|5401.3|5404.8|5398.8|5409.8|5403.8|5404.8|5398.8|139
1705327500000|2024-01-15 14:05:00|5405.3|5399.3|5405.8|5399.8|5405.8|5399.8|5401.8|5395.8|189
1705327800000|2024-01-15 14:10:00|5405.3|5399.3|5405.3|5399.3|5406.8|5400.8|5402.8|5396.8|182
1705328100000|2024-01-15 14:15:00|5404.8|5398.8|5407.8|5401.8|5407.8|5401.8|5403.8|5397.8|208
1705328400000|2024-01-15 14:20:00|5407.3|5401.3|5405.8|5399.8|5407.8|5401.8|5402.8|5396.8|154
1705328700000|2024-01-15 14:25:00|5406.3|5400.3|5405.8|5399.8|5407.3|5401.3|5405.8|5399.8|94
1705329000000|2024-01-15 14:30:00|5405.3|5399.3|5401.8|5395.8|5406.8|5400.8|5400.8|5394.8|137
1705329300000|2024-01-15 14:35:00|5402.8|5396.8|5403.8|5397.8|5403.8|5397.8|5399.8|5393.8|133
1705329600000|2024-01-15 14:40:00|5402.8|5396.8|5400.8|5394.8|5403.3|5397.3|5399.3|5393.3|216
1705329900000|2024-01-15 14:45:00|5401.3|5395.3|5401.8|5395.8|5402.3|5396.3|5398.8|5392.8|122
1705330200000|2024-01-15 14:50:00|5401.3|5395.3|5399.8|5393.8|5401.8|5395.8|5398.8|5392.8|204
1705330500000|2024-01-15 14:55:00|5400.3|5394.3|5404.8|5398.8|5405.3|5399.3|5399.8|5393.8|107
1705330800000|2024-01-15 15:00:00|5404.3|5398.3|5406.8|5400.8|5406.8|5400.8|5402.8|5396.8|237
1705331100000|2024-01-15 15:05:00|5407.3|5401.3|5414.8|5408.8|5414.8|5408.8|5407.3|5401.3|171
1705331400000|2024-01-15 15:10:00|5415.3|5409.3|5412.8|5406.8|5416.8|5410.8|5411.8|5405.8|104
1705331700000|2024-01-15 15:15:00|5413.3|5407.3|5411.8|5405.8|5414.3|5408.3|5410.8|5404.8|38
1705332000000|2024-01-15 15:20:00|5411.3|5405.3|5410.8|5404.8|5413.8|5407.8|5408.8|5402.8|51
1705332300000|2024-01-15 15:25:00|5411.3|5405.3|5410.8|5404.8|5412.8|5406.8|5409.3|5403.3|32
1705332600000|2024-01-15 15:30:00|5410.3|5404.3|5410.8|5404.8|5412.8|5406.8|5409.3|5403.3|80
1705332900000|2024-01-15 15:35:00|5411.8|5405.8|5411.8|5405.8|5412.8|5406.8|5411.3|5405.3|58
1705333200000|2024-01-15 15:40:00|5411.3|5405.3|5409.8|5403.8|5411.8|5405.8|5408.8|5402.8|34
1705333500000|2024-01-15 15:45:00|5410.3|5404.3|5410.8|5404.8|5411.8|5405.8|5409.3|5403.3|42
1705333800000|2024-01-15 15:50:00|5411.3|5405.3|5411.8|5405.8|5411.8|5405.8|5410.8|5404.8|73
1705334100000|2024-01-15 15:55:00|5410.8|5404.8|5412.8|5406.8|5413.8|5407.8|5409.8|5403.8|81
1705334400000|2024-01-15 16:00:00|5413.8|5407.8|5414.8|5408.8|5415.3|5409.3|5413.8|5407.8|67
1705334700000|2024-01-15 16:05:00|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|43
1705335000000|2024-01-15 16:10:00|5416.8|5410.8|5414.8|5408.8|5417.8|5411.8|5412.8|5406.8|127
1705335300000|2024-01-15 16:15:00|5414.3|5408.3|5414.8|5408.8|5415.8|5409.8|5413.8|5407.8|34
1705335600000|2024-01-15 16:20:00|5415.8|5409.8|5417.8|5411.8|5417.8|5411.8|5414.8|5408.8|79
1705335900000|2024-01-15 16:25:00|5418.3|5412.3|5422.8|5416.8|5422.8|5416.8|5416.8|5410.8|191
1705336200000|2024-01-15 16:30:00|5421.8|5415.8|5424.8|5418.8|5425.8|5419.8|5421.8|5415.8|351
1705336500000|2024-01-15 16:35:00|5424.3|5418.3|5422.8|5416.8|5424.3|5418.3|5421.8|5415.8|29
1705336800000|2024-01-15 16:40:00|5422.3|5416.3|5420.3|5414.3|5422.8|5416.8|5420.3|5414.3|21
1705337100000|2024-01-15 16:45:00|5419.8|5413.8|5420.8|5414.8|5421.8|5415.8|5419.8|5413.8|15
1705337400000|2024-01-15 16:50:00|5420.3|5414.3|5421.8|5415.8|5421.8|5415.8|5419.8|5413.8|44
1705337700000|2024-01-15 16:55:00|5421.3|5415.3|5422.3|5416.3|5422.8|5416.8|5420.8|5414.8|15
1705338000000|2024-01-15 17:00:00|5421.3|5415.3|5420.3|5414.3|5421.3|5415.3|5420.3|5414.3|148
1705338300000|2024-01-15 17:05:00|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|32
1705338600000|2024-01-15 17:10:00|5420.3|5414.3|5421.3|5415.3|5421.3|5415.3|5420.3|5414.3|21
1705338900000|2024-01-15 17:15:00|5422.3|5416.3|5422.3|5416.3|5424.3|5418.3|5422.3|5416.3|42
1705339200000|2024-01-15 17:20:00|5423.3|5417.3|5422.3|5416.3|5423.3|5417.3|5422.3|5416.3|21
1705339500000|2024-01-15 17:25:00|5423.3|5417.3|5424.3|5418.3|5424.3|5418.3|5423.3|5417.3|11
1705339800000|2024-01-15 17:30:00|5425.3|5419.3|5424.3|5418.3|5425.3|5419.3|5424.3|5418.3|18
1705340100000|2024-01-15 17:35:00|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|35
1705340700000|2024-01-15 17:45:00|5422.3|5416.3|5422.3|5416.3|5423.3|5417.3|5422.3|5416.3|22
1705341000000|2024-01-15 17:50:00|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|10
1705341300000|2024-01-15 17:55:00|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|19
1705341600000|2024-01-15 18:00:00|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5
1705341900000|2024-01-15 18:05:00|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|1
1705342200000|2024-01-15 18:10:00|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|1
1705342500000|2024-01-15 18:15:00|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|7
1705343100000|2024-01-15 18:25:00|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|24
1705343700000|2024-01-15 18:35:00|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|1
1705344300000|2024-01-15 18:45:00|5419.3|5413.3|5420.3|5414.3|5420.3|5414.3|5419.3|5413.3|3
1705344600000|2024-01-15 18:50:00|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|2
1705344900000|2024-01-15 18:55:00|5420.3|5414.3|5430.4|5412.4|5430.4|5415.3|5418.3|5412.3|29
1705346100000|2024-01-15 19:15:00|5430.5|5412.5|5430.4|5412.4|5430.5|5412.5|5430.4|5412.4|0
1705346400000|2024-01-15 19:20:00|5430.5|5412.5|5430.4|5412.4|5430.5|5412.5|5430.4|5412.4|0
1705346700000|2024-01-15 19:25:00|5430.5|5412.5|5430.4|5412.4|5430.5|5412.5|5430.4|5412.4|0
1705352100000|2024-01-15 20:55:00|5430.5|5412.5|5430.4|5412.4|5430.5|5412.5|5430.4|5412.4|0
1705355700000|2024-01-15 21:55:00|5430.3|5412.3|5430.4|5412.4|5430.4|5412.4|5430.3|5412.3|0
1705358100000|2024-01-15 22:35:00|5430|5412|5430|5412|5430|5412|5430|5412|0
1705359600000|2024-01-15 23:00:00|5428.5|5410.5|5426.1|5408.1|5429.1|5411.1|5426.1|5408.1|0
1705359900000|2024-01-15 23:05:00|5425.9|5407.9|5426.5|5408.5|5426.8|5408.8|5425.4|5407.4|0
1705360200000|2024-01-15 23:10:00|5426.6|5408.6|5427|5409|5427.3|5409.3|5426.5|5408.5|0
1705360500000|2024-01-15 23:15:00|5427.1|5409.1|5427.4|5409.4|5427.6|5409.6|5427|5409|0
1705360800000|2024-01-15 23:20:00|5427.5|5409.5|5427.3|5409.3|5428|5410|5427.3|5409.3|0
1705361100000|2024-01-15 23:25:00|5427.2|5409.2|5425.7|5407.7|5427.2|5409.2|5425.7|5407.7|0
1705361400000|2024-01-15 23:30:00|5425.8|5407.8|5425.2|5407.2|5425.9|5407.9|5424.6|5406.6|0
1705361700000|2024-01-15 23:35:00|5425.3|5407.3|5421.6|5403.6|5425.4|5407.4|5421.3|5403.3|0
1705362000000|2024-01-15 23:40:00|5421.7|5403.7|5421.3|5403.3|5422|5404|5420.9|5402.9|0
1705362300000|2024-01-15 23:45:00|5421.2|5403.2|5420.9|5402.9|5421.2|5403.2|5420.9|5402.9|0
1705362600000|2024-01-15 23:50:00|5420.8|5402.8|5421.3|5403.3|5421.4|5403.4|5420.7|5402.7|0
1705362900000|2024-01-15 23:55:00|5421.2|5403.2|5420.7|5402.7|5421.3|5403.3|5420.5|5402.5|0
1705363200000|2024-01-16 00:00:00|5420.6|5402.6|5418.5|5400.5|5420.7|5402.7|5417.2|5399.2|0
1705363500000|2024-01-16 00:05:00|5418.3|5400.3|5418.3|5400.3|5418.5|5400.5|5417.4|5399.4|0
1705363800000|2024-01-16 00:10:00|5418.2|5400.2|5418.8|5400.8|5419|5401|5417.7|5399.7|0
1705364100000|2024-01-16 00:15:00|5419|5401|5419.2|5401.2|5419.5|5401.5|5418.7|5400.7|0
1705364400000|2024-01-16 00:20:00|5419.3|5401.3|5418.3|5400.3|5419.5|5401.5|5418.2|5400.2|0
1705364700000|2024-01-16 00:25:00|5418.4|5400.4|5417.8|5399.8|5418.4|5400.4|5417.4|5399.4|0
1705365000000|2024-01-16 00:30:00|5417.7|5399.7|5417.2|5399.2|5418.1|5400.1|5417.2|5399.2|0
1705365300000|2024-01-16 00:35:00|5417.3|5399.3|5416.9|5398.9|5417.5|5399.5|5416.9|5398.9|0
1705365600000|2024-01-16 00:40:00|5417|5399|5413.1|5395.1|5417|5399|5412.8|5394.8|0
1705365900000|2024-01-16 00:45:00|5413|5395|5414.4|5396.4|5414.6|5396.6|5413|5395|0
1705366200000|2024-01-16 00:50:00|5414.5|5396.5|5413.5|5395.5|5414.5|5396.5|5413.3|5395.3|0
1705366500000|2024-01-16 00:55:00|5413.4|5395.4|5411.9|5393.9|5413.7|5395.7|5411.8|5393.8|0
1705366800000|2024-01-16 01:00:00|5412|5394|5411.2|5393.2|5412.6|5394.6|5410.4|5392.4|0
1705367100000|2024-01-16 01:05:00|5411.1|5393.1|5411.4|5393.4|5411.8|5393.8|5410.8|5392.8|0
1705367400000|2024-01-16 01:10:00|5411.6|5393.6|5411.4|5393.4|5411.6|5393.6|5410.9|5392.9|0
1705367700000|2024-01-16 01:15:00|5411.8|5393.8|5374.3|5368.3|5411.8|5393.8|5349.3|5343.3|3117
1705368000000|2024-01-16 01:20:00|5375.3|5369.3|5385.3|5379.3|5393.3|5387.3|5364.3|5358.3|1547
1705368300000|2024-01-16 01:25:00|5387.3|5381.3|5395.3|5389.3|5402.3|5396.3|5386.3|5380.3|1287
1705368600000|2024-01-16 01:30:00|5397.3|5391.3|5413.3|5407.3|5421.3|5415.3|5397.3|5391.3|4143
1705368900000|2024-01-16 01:35:00|5412.3|5406.3|5422.3|5416.3|5430.3|5424.3|5407.3|5401.3|3046
1705369200000|2024-01-16 01:40:00|5423.3|5417.3|5422.3|5416.3|5432.3|5426.3|5411.3|5405.3|2492
1705369500000|2024-01-16 01:45:00|5421.3|5415.3|5435.3|5429.3|5441.3|5435.3|5420.3|5414.3|2338
1705369800000|2024-01-16 01:50:00|5436.3|5430.3|5438.3|5432.3|5448.3|5442.3|5436.3|5430.3|1420
1705370100000|2024-01-16 01:55:00|5437.3|5431.3|5443.3|5437.3|5445.3|5439.3|5432.3|5426.3|1543
1705370400000|2024-01-16 02:00:00|5444.3|5438.3|5437.3|5431.3|5446.3|5440.3|5431.3|5425.3|1836
1705370700000|2024-01-16 02:05:00|5436.3|5430.3|5437.3|5431.3|5451.3|5445.3|5432.3|5426.3|1609
1705371000000|2024-01-16 02:10:00|5438.3|5432.3|5441.3|5435.3|5442.3|5436.3|5430.3|5424.3|860
1705371300000|2024-01-16 02:15:00|5440.3|5434.3|5440.3|5434.3|5449.3|5443.3|5438.3|5432.3|1737
1705371600000|2024-01-16 02:20:00|5442.3|5436.3|5434.3|5428.3|5442.3|5436.3|5432.3|5426.3|1691
1705371900000|2024-01-16 02:25:00|5433.3|5427.3|5432.3|5426.3|5437.3|5431.3|5427.3|5421.3|664
1705372200000|2024-01-16 02:30:00|5433.3|5427.3|5418.3|5412.3|5435.3|5429.3|5417.3|5411.3|911
1705372500000|2024-01-16 02:35:00|5417.3|5411.3|5407.3|5401.3|5419.3|5413.3|5407.3|5401.3|844
1705372800000|2024-01-16 02:40:00|5406.3|5400.3|5400.3|5394.3|5407.3|5401.3|5398.3|5392.3|945
1705373100000|2024-01-16 02:45:00|5399.3|5393.3|5398.3|5392.3|5402.3|5396.3|5392.3|5386.3|2131
1705373400000|2024-01-16 02:50:00|5397.3|5391.3|5395.3|5389.3|5404.3|5398.3|5395.3|5389.3|552
1705373700000|2024-01-16 02:55:00|5396.3|5390.3|5394.3|5388.3|5397.3|5391.3|5393.3|5387.3|666
1705374000000|2024-01-16 03:00:00|5395.3|5389.3|5386.3|5380.3|5399.3|5393.3|5386.3|5380.3|696
1705374300000|2024-01-16 03:05:00|5387.3|5381.3|5390.3|5384.3|5391.3|5385.3|5385.3|5379.3|710
1705374600000|2024-01-16 03:10:00|5391.3|5385.3|5386.3|5380.3|5396.3|5390.3|5383.3|5377.3|1212
1705374900000|2024-01-16 03:15:00|5385.3|5379.3|5378.3|5372.3|5386.3|5380.3|5378.3|5372.3|567
1705375200000|2024-01-16 03:20:00|5379.3|5373.3|5370.3|5364.3|5380.3|5374.3|5367.3|5361.3|1810
1705375500000|2024-01-16 03:25:00|5369.3|5363.3|5354.3|5348.3|5372.3|5366.3|5354.3|5348.3|1303
1705375800000|2024-01-16 03:30:00|5353.3|5347.3|5348.3|5342.3|5354.3|5348.3|5339.3|5333.3|2941
1705376100000|2024-01-16 03:35:00|5347.3|5341.3|5340.3|5334.3|5352.3|5346.3|5339.3|5333.3|2280
1705376400000|2024-01-16 03:40:00|5339.3|5333.3|5337.3|5331.3|5343.3|5337.3|5336.3|5330.3|1217
1705376700000|2024-01-16 03:45:00|5336.3|5330.3|5341.3|5335.3|5341.3|5335.3|5336.3|5330.3|1261
1705377000000|2024-01-16 03:50:00|5340.3|5334.3|5337.3|5331.3|5341.3|5335.3|5335.3|5329.3|1772
1705377300000|2024-01-16 03:55:00|5338.3|5332.3|5337.3|5331.3|5339.3|5333.3|5334.3|5328.3|1202
1705377600000|2024-01-16 04:00:00|5345.1|5327.1|5345.3|5327.3|5345.6|5327.6|5345|5327|0
1705377900000|2024-01-16 04:05:00|5345.4|5327.4|5345.1|5327.1|5345.7|5327.7|5345.1|5327.1|0
1705378200000|2024-01-16 04:10:00|5344.9|5326.9|5345.1|5327.1|5345.1|5327.1|5344.8|5326.8|0
1705378500000|2024-01-16 04:15:00|5345.2|5327.2|5345.9|5327.9|5345.9|5327.9|5345.2|5327.2|0
1705378800000|2024-01-16 04:20:00|5345.8|5327.8|5347.5|5329.5|5347.7|5329.7|5345.7|5327.7|0
1705379100000|2024-01-16 04:25:00|5347.4|5329.4|5346.8|5328.8|5347.5|5329.5|5346.6|5328.6|0
1705379400000|2024-01-16 04:30:00|5346.9|5328.9|5349.2|5331.2|5349.2|5331.2|5346.6|5328.6|0
1705379700000|2024-01-16 04:35:00|5349|5331|5348.7|5330.7|5349.4|5331.4|5348.6|5330.6|0
1705380000000|2024-01-16 04:40:00|5348.8|5330.8|5348.7|5330.7|5349|5331|5348.7|5330.7|0
1705380300000|2024-01-16 04:45:00|5348.6|5330.6|5348.6|5330.6|5348.8|5330.8|5347.7|5329.7|0
1705380600000|2024-01-16 04:50:00|5348.7|5330.7|5348.7|5330.7|5349|5331|5348.5|5330.5|0
1705380900000|2024-01-16 04:55:00|5348.8|5330.8|5349.5|5331.5|5349.5|5331.5|5348.8|5330.8|0
1705381200000|2024-01-16 05:00:00|5349.4|5331.4|5340.3|5334.3|5349.4|5335.3|5325.3|5319.3|3473
1705381500000|2024-01-16 05:05:00|5339.3|5333.3|5344.3|5338.3|5346.3|5340.3|5338.3|5332.3|1782
1705381800000|2024-01-16 05:10:00|5343.3|5337.3|5347.3|5341.3|5351.3|5345.3|5342.3|5336.3|1252
1705382100000|2024-01-16 05:15:00|5348.3|5342.3|5347.3|5341.3|5353.3|5347.3|5345.3|5339.3|1066
1705382400000|2024-01-16 05:20:00|5348.3|5342.3|5337.3|5331.3|5351.3|5345.3|5335.3|5329.3|740
1705382700000|2024-01-16 05:25:00|5338.3|5332.3|5342.3|5336.3|5345.3|5339.3|5334.3|5328.3|807
1705383000000|2024-01-16 05:30:00|5341.3|5335.3|5331.3|5325.3|5342.3|5336.3|5327.3|5321.3|993
1705383300000|2024-01-16 05:35:00|5330.3|5324.3|5327.3|5321.3|5334.3|5328.3|5326.3|5320.3|614
1705383600000|2024-01-16 05:40:00|5328.3|5322.3|5333.3|5327.3|5334.3|5328.3|5327.3|5321.3|834
1705383900000|2024-01-16 05:45:00|5334.3|5328.3|5339.3|5333.3|5344.3|5338.3|5334.3|5328.3|2030
1705384200000|2024-01-16 05:50:00|5340.3|5334.3|5328.3|5322.3|5341.3|5335.3|5328.3|5322.3|1209
1705384500000|2024-01-16 05:55:00|5329.3|5323.3|5326.3|5320.3|5331.3|5325.3|5322.3|5316.3|1734
1705384800000|2024-01-16 06:00:00|5327.3|5321.3|5326.3|5320.3|5327.3|5321.3|5320.3|5314.3|1261
1705385100000|2024-01-16 06:05:00|5327.3|5321.3|5328.3|5322.3|5329.3|5323.3|5322.3|5316.3|755
1705385400000|2024-01-16 06:10:00|5329.3|5323.3|5344.3|5338.3|5346.3|5340.3|5326.3|5320.3|3433
1705385700000|2024-01-16 06:15:00|5345.3|5339.3|5338.3|5332.3|5359.3|5353.3|5337.3|5331.3|1920
1705386000000|2024-01-16 06:20:00|5337.3|5331.3|5331.3|5325.3|5338.3|5332.3|5330.3|5324.3|899
1705386300000|2024-01-16 06:25:00|5330.3|5324.3|5337.3|5331.3|5338.3|5332.3|5330.3|5324.3|1020
1705386600000|2024-01-16 06:30:00|5336.3|5330.3|5342.3|5336.3|5343.3|5337.3|5329.3|5323.3|964
1705386900000|2024-01-16 06:35:00|5343.3|5337.3|5339.3|5333.3|5345.3|5339.3|5332.3|5326.3|1108
1705387200000|2024-01-16 06:40:00|5340.3|5334.3|5334.3|5328.3|5343.3|5337.3|5334.3|5328.3|656
1705387500000|2024-01-16 06:45:00|5335.3|5329.3|5341.3|5335.3|5345.3|5339.3|5334.3|5328.3|1124
1705387800000|2024-01-16 06:50:00|5342.3|5336.3|5347.3|5341.3|5349.3|5343.3|5341.3|5335.3|815
1705388100000|2024-01-16 06:55:00|5348.3|5342.3|5349.3|5343.3|5353.3|5347.3|5347.3|5341.3|897
1705388400000|2024-01-16 07:00:00|5350.3|5344.3|5351.3|5345.3|5351.3|5345.3|5344.3|5338.3|1652
1705388700000|2024-01-16 07:05:00|5350.3|5344.3|5348.3|5342.3|5354.3|5348.3|5348.3|5342.3|2454
1705389000000|2024-01-16 07:10:00|5347.3|5341.3|5347.3|5341.3|5349.3|5343.3|5343.3|5337.3|1013
1705389300000|2024-01-16 07:15:00|5348.3|5342.3|5341.3|5335.3|5349.3|5343.3|5341.3|5335.3|701
1705389600000|2024-01-16 07:20:00|5343.3|5337.3|5340.3|5334.3|5345.3|5339.3|5340.3|5334.3|631
1705389900000|2024-01-16 07:25:00|5339.3|5333.3|5346.3|5340.3|5346.3|5340.3|5339.3|5333.3|738
1705390200000|2024-01-16 07:30:00|5345.3|5339.3|5345.3|5339.3|5348.3|5342.3|5343.3|5337.3|1096
1705390500000|2024-01-16 07:35:00|5344.3|5338.3|5347.3|5341.3|5349.3|5343.3|5344.3|5338.3|1313
1705390800000|2024-01-16 07:40:00|5348.3|5342.3|5340.3|5334.3|5348.3|5342.3|5338.3|5332.3|895
1705391100000|2024-01-16 07:45:00|5341.3|5335.3|5340.3|5334.3|5343.3|5337.3|5340.3|5334.3|772
1705391400000|2024-01-16 07:50:00|5339.3|5333.3|5338.3|5332.3|5341.3|5335.3|5334.3|5328.3|1504
1705391700000|2024-01-16 07:55:00|5339.3|5333.3|5341.3|5335.3|5341.3|5335.3|5336.3|5330.3|2561
1705392000000|2024-01-16 08:00:00|5340.3|5334.3|5329.3|5323.3|5341.3|5335.3|5325.3|5319.3|2666
1705392300000|2024-01-16 08:05:00|5328.3|5322.3|5327.3|5321.3|5332.3|5326.3|5324.3|5318.3|3484
1705392600000|2024-01-16 08:10:00|5326.3|5320.3|5330.3|5324.3|5331.3|5325.3|5326.3|5320.3|3036
1705392900000|2024-01-16 08:15:00|5329.3|5323.3|5328.3|5322.3|5330.3|5324.3|5326.3|5320.3|1641
1705393200000|2024-01-16 08:20:00|5327.3|5321.3|5353.3|5347.3|5359.3|5353.3|5325.3|5319.3|5648
1705393500000|2024-01-16 08:25:00|5354.3|5348.3|5346.3|5340.3|5367.3|5361.3|5338.3|5332.3|3073
1705393800000|2024-01-16 08:30:00|5354.1|5336.1|5355.1|5337.1|5356.6|5338.6|5354|5336|190
1705394100000|2024-01-16 08:35:00|5355|5337|5357.5|5339.5|5357.8|5339.8|5354.1|5336.1|7
1705394400000|2024-01-16 08:40:00|5357.4|5339.4|5355.3|5337.3|5357.5|5339.5|5354.8|5336.8|0
1705394700000|2024-01-16 08:45:00|5355.4|5337.4|5358.5|5340.5|5358.5|5340.5|5355.4|5337.4|0
1705395000000|2024-01-16 08:50:00|5358.6|5340.6|5357.3|5339.3|5358.6|5340.6|5356.2|5338.2|0
1705395300000|2024-01-16 08:55:00|5357.2|5339.2|5356.9|5338.9|5359.7|5341.7|5355.3|5337.3|0
1705395600000|2024-01-16 09:00:00|5357|5339|5359.3|5341.3|5360.1|5342.1|5357|5339|0
1705395900000|2024-01-16 09:05:00|5359.4|5341.4|5359.4|5341.4|5359.8|5341.8|5358|5340|0
1705396200000|2024-01-16 09:10:00|5359.3|5341.3|5359.9|5341.9|5360.1|5342.1|5358.7|5340.7|0
1705396500000|2024-01-16 09:15:00|5359.8|5341.8|5348.3|5342.3|5359.8|5349.3|5341.3|5335.3|486
1705396800000|2024-01-16 09:20:00|5350.3|5344.3|5346.3|5340.3|5351.3|5345.3|5345.3|5339.3|96
1705397100000|2024-01-16 09:25:00|5345.3|5339.3|5345.3|5339.3|5347.3|5341.3|5344.3|5338.3|159
1705397400000|2024-01-16 09:30:00|5344.3|5338.3|5348.3|5342.3|5348.3|5342.3|5342.3|5336.3|260
1705397700000|2024-01-16 09:35:00|5346.3|5340.3|5347.3|5341.3|5348.3|5342.3|5343.3|5337.3|222
1705398000000|2024-01-16 09:40:00|5346.3|5340.3|5343.3|5337.3|5347.3|5341.3|5343.3|5337.3|387
1705398300000|2024-01-16 09:45:00|5344.3|5338.3|5335.3|5329.3|5344.3|5338.3|5334.3|5328.3|308
1705398600000|2024-01-16 09:50:00|5334.3|5328.3|5343.3|5337.3|5343.3|5337.3|5334.3|5328.3|262
1705398900000|2024-01-16 09:55:00|5342.3|5336.3|5340.3|5334.3|5343.3|5337.3|5340.3|5334.3|78
1705399200000|2024-01-16 10:00:00|5341.3|5335.3|5338.3|5332.3|5342.3|5336.3|5338.3|5332.3|139
1705399500000|2024-01-16 10:05:00|5339.3|5333.3|5339.3|5333.3|5341.3|5335.3|5337.3|5331.3|110
1705399800000|2024-01-16 10:10:00|5340.3|5334.3|5337.3|5331.3|5341.3|5335.3|5336.3|5330.3|61
1705400100000|2024-01-16 10:15:00|5338.3|5332.3|5338.3|5332.3|5339.3|5333.3|5337.3|5331.3|227
1705400400000|2024-01-16 10:20:00|5339.3|5333.3|5341.3|5335.3|5342.3|5336.3|5339.3|5333.3|129
1705400700000|2024-01-16 10:25:00|5342.3|5336.3|5339.3|5333.3|5343.3|5337.3|5338.3|5332.3|76
1705401000000|2024-01-16 10:30:00|5340.3|5334.3|5342.3|5336.3|5342.3|5336.3|5338.3|5332.3|85
1705401300000|2024-01-16 10:35:00|5343.3|5337.3|5346.3|5340.3|5346.3|5340.3|5343.3|5337.3|95
1705401600000|2024-01-16 10:40:00|5347.3|5341.3|5344.3|5338.3|5347.3|5341.3|5344.3|5338.3|32
1705401900000|2024-01-16 10:45:00|5345.3|5339.3|5343.3|5337.3|5345.3|5339.3|5343.3|5337.3|18
1705402200000|2024-01-16 10:50:00|5345.3|5339.3|5342.3|5336.3|5345.3|5339.3|5342.3|5336.3|42
1705402500000|2024-01-16 10:55:00|5341.3|5335.3|5344.3|5338.3|5344.3|5338.3|5341.3|5335.3|86
1705402800000|2024-01-16 11:00:00|5344.8|5338.8|5346.8|5340.8|5349.8|5343.8|5343.8|5337.8|242
1705403100000|2024-01-16 11:05:00|5346.3|5340.3|5349.8|5343.8|5351.8|5345.8|5344.8|5338.8|330
1705403400000|2024-01-16 11:10:00|5348.8|5342.8|5349.8|5343.8|5350.8|5344.8|5348.8|5342.8|51
1705403700000|2024-01-16 11:15:00|5350.3|5344.3|5352.8|5346.8|5352.8|5346.8|5349.8|5343.8|60
1705404000000|2024-01-16 11:20:00|5352.3|5346.3|5352.8|5346.8|5353.8|5347.8|5349.8|5343.8|28
1705404300000|2024-01-16 11:25:00|5352.3|5346.3|5353.8|5347.8|5354.3|5348.3|5351.3|5345.3|17
1705404600000|2024-01-16 11:30:00|5354.8|5348.8|5354.8|5348.8|5356.8|5350.8|5353.8|5347.8|30
1705404900000|2024-01-16 11:35:00|5355.8|5349.8|5358.3|5352.3|5358.8|5352.8|5355.3|5349.3|38
1705405200000|2024-01-16 11:40:00|5358.8|5352.8|5356.8|5350.8|5358.8|5352.8|5356.8|5350.8|14
1705405500000|2024-01-16 11:45:00|5357.3|5351.3|5357.8|5351.8|5360.8|5354.8|5356.8|5350.8|54
1705405800000|2024-01-16 11:50:00|5358.3|5352.3|5358.8|5352.8|5359.8|5353.8|5357.8|5351.8|65
1705406100000|2024-01-16 11:55:00|5359.3|5353.3|5357.8|5351.8|5359.8|5353.8|5355.8|5349.8|73
1705406400000|2024-01-16 12:00:00|5357.3|5351.3|5359.3|5353.3|5359.8|5353.8|5356.8|5350.8|34
1705406700000|2024-01-16 12:05:00|5358.8|5352.8|5358.8|5352.8|5359.8|5353.8|5356.8|5350.8|42
1705407000000|2024-01-16 12:10:00|5359.3|5353.3|5356.8|5350.8|5360.3|5354.3|5355.8|5349.8|32
1705407300000|2024-01-16 12:15:00|5357.3|5351.3|5359.8|5353.8|5361.8|5355.8|5355.8|5349.8|42
1705407600000|2024-01-16 12:20:00|5359.3|5353.3|5350.8|5344.8|5359.8|5353.8|5350.8|5344.8|275
1705407900000|2024-01-16 12:25:00|5352.8|5346.8|5351.8|5345.8|5353.8|5347.8|5348.8|5342.8|236
1705408200000|2024-01-16 12:30:00|5352.3|5346.3|5355.8|5349.8|5356.8|5350.8|5352.3|5346.3|121
1705408500000|2024-01-16 12:35:00|5355.3|5349.3|5357.8|5351.8|5358.8|5352.8|5354.8|5348.8|152
1705408800000|2024-01-16 12:40:00|5358.8|5352.8|5356.8|5350.8|5360.8|5354.8|5356.8|5350.8|214
1705409100000|2024-01-16 12:45:00|5357.3|5351.3|5360.8|5354.8|5360.8|5354.8|5356.8|5350.8|243
1705409400000|2024-01-16 12:50:00|5360.3|5354.3|5361.8|5355.8|5363.8|5357.8|5359.8|5353.8|119
1705409700000|2024-01-16 12:55:00|5361.3|5355.3|5359.8|5353.8|5362.8|5356.8|5357.8|5351.8|212
1705410000000|2024-01-16 13:00:00|5360.8|5354.8|5356.8|5350.8|5360.8|5354.8|5356.8|5350.8|178
1705410300000|2024-01-16 13:05:00|5357.8|5351.8|5356.8|5350.8|5359.3|5353.3|5356.8|5350.8|56
1705410600000|2024-01-16 13:10:00|5356.3|5350.3|5353.8|5347.8|5356.8|5350.8|5352.8|5346.8|76
1705410900000|2024-01-16 13:15:00|5353.3|5347.3|5352.8|5346.8|5355.8|5349.8|5352.8|5346.8|54
1705411200000|2024-01-16 13:20:00|5353.3|5347.3|5349.8|5343.8|5354.8|5348.8|5349.8|5343.8|56
1705411500000|2024-01-16 13:25:00|5350.3|5344.3|5353.8|5347.8|5354.8|5348.8|5349.3|5343.3|50
1705411800000|2024-01-16 13:30:00|5354.3|5348.3|5360.3|5354.3|5364.3|5358.3|5354.3|5348.3|177
1705412100000|2024-01-16 13:35:00|5359.8|5353.8|5360.3|5354.3|5361.8|5355.8|5357.8|5351.8|119
1705412400000|2024-01-16 13:40:00|5360.8|5354.8|5357.8|5351.8|5362.8|5356.8|5357.8|5351.8|155
1705412700000|2024-01-16 13:45:00|5358.8|5352.8|5351.3|5345.3|5358.8|5352.8|5350.8|5344.8|90
1705413000000|2024-01-16 13:50:00|5350.8|5344.8|5345.8|5339.8|5351.8|5345.8|5343.8|5337.8|165
1705413300000|2024-01-16 13:55:00|5346.3|5340.3|5345.8|5339.8|5347.8|5341.8|5343.8|5337.8|131
1705413600000|2024-01-16 14:00:00|5346.3|5340.3|5345.8|5339.8|5349.8|5343.8|5343.8|5337.8|129
1705413900000|2024-01-16 14:05:00|5344.8|5338.8|5350.8|5344.8|5350.8|5344.8|5344.8|5338.8|116
1705414200000|2024-01-16 14:10:00|5350.3|5344.3|5349.8|5343.8|5353.3|5347.3|5348.8|5342.8|107
1705414500000|2024-01-16 14:15:00|5350.3|5344.3|5347.8|5341.8|5351.8|5345.8|5346.8|5340.8|181
1705414800000|2024-01-16 14:20:00|5348.8|5342.8|5348.8|5342.8|5350.8|5344.8|5346.3|5340.3|208
1705415100000|2024-01-16 14:25:00|5348.3|5342.3|5344.8|5338.8|5350.8|5344.8|5343.3|5337.3|275
1705415400000|2024-01-16 14:30:00|5344.3|5338.3|5328.8|5322.8|5345.8|5339.8|5325.8|5319.8|1321
1705415700000|2024-01-16 14:35:00|5329.3|5323.3|5322.8|5316.8|5329.8|5323.8|5319.8|5313.8|853
1705416000000|2024-01-16 14:40:00|5322.3|5316.3|5322.3|5316.3|5327.8|5321.8|5319.8|5313.8|697
1705416300000|2024-01-16 14:45:00|5321.8|5315.8|5327.3|5321.3|5327.8|5321.8|5320.8|5314.8|504
1705416600000|2024-01-16 14:50:00|5326.8|5320.8|5339.3|5333.3|5339.3|5333.3|5325.8|5319.8|527
1705416900000|2024-01-16 14:55:00|5339.8|5333.8|5342.8|5336.8|5345.8|5339.8|5338.3|5332.3|611
1705417200000|2024-01-16 15:00:00|5341.8|5335.8|5335.8|5329.8|5342.8|5336.8|5335.8|5329.8|470
1705417500000|2024-01-16 15:05:00|5334.8|5328.8|5327.8|5321.8|5338.8|5332.8|5323.8|5317.8|575
1705417800000|2024-01-16 15:10:00|5328.3|5322.3|5321.8|5315.8|5331.3|5325.3|5321.3|5315.3|418
1705418100000|2024-01-16 15:15:00|5321.3|5315.3|5326.8|5320.8|5327.8|5321.8|5321.3|5315.3|440
1705418400000|2024-01-16 15:20:00|5327.3|5321.3|5329.8|5323.8|5329.8|5323.8|5323.8|5317.8|500
1705418700000|2024-01-16 15:25:00|5329.3|5323.3|5329.8|5323.8|5332.8|5326.8|5326.8|5320.8|728
1705419000000|2024-01-16 15:30:00|5330.3|5324.3|5322.8|5316.8|5330.8|5324.8|5321.8|5315.8|549
1705419300000|2024-01-16 15:35:00|5322.3|5316.3|5324.8|5318.8|5325.8|5319.8|5318.8|5312.8|578
1705419600000|2024-01-16 15:40:00|5324.3|5318.3|5327.8|5321.8|5331.8|5325.8|5324.3|5318.3|314
1705419900000|2024-01-16 15:45:00|5328.3|5322.3|5332.8|5326.8|5332.8|5326.8|5325.3|5319.3|197
1705420200000|2024-01-16 15:50:00|5333.3|5327.3|5329.3|5323.3|5333.8|5327.8|5327.8|5321.8|207
1705420500000|2024-01-16 15:55:00|5328.8|5322.8|5326.8|5320.8|5330.8|5324.8|5326.8|5320.8|175
1705420800000|2024-01-16 16:00:00|5327.3|5321.3|5318.3|5312.3|5327.8|5321.8|5312.8|5306.8|1181
1705421100000|2024-01-16 16:05:00|5317.8|5311.8|5311.8|5305.8|5322.8|5316.8|5310.8|5304.8|362
1705421400000|2024-01-16 16:10:00|5311.3|5305.3|5318.3|5312.3|5319.3|5313.3|5310.8|5304.8|276
1705421700000|2024-01-16 16:15:00|5318.8|5312.8|5319.8|5313.8|5323.8|5317.8|5316.3|5310.3|161
1705422000000|2024-01-16 16:20:00|5320.3|5314.3|5322.3|5316.3|5326.8|5320.8|5317.3|5311.3|494
1705422300000|2024-01-16 16:25:00|5321.8|5315.8|5317.3|5311.3|5322.8|5316.8|5316.8|5310.8|505
1705422600000|2024-01-16 16:30:00|5317.8|5311.8|5322.8|5316.8|5323.8|5317.8|5317.8|5311.8|204
1705422900000|2024-01-16 16:35:00|5322.3|5316.3|5317.8|5311.8|5322.8|5316.8|5315.8|5309.8|247
1705423200000|2024-01-16 16:40:00|5317.3|5311.3|5312.8|5306.8|5317.8|5311.8|5310.8|5304.8|262
1705423500000|2024-01-16 16:45:00|5311.8|5305.8|5310.3|5304.3|5312.8|5306.8|5308.8|5302.8|296
1705423800000|2024-01-16 16:50:00|5309.8|5303.8|5307.3|5301.3|5311.8|5305.8|5306.8|5300.8|248
1705424100000|2024-01-16 16:55:00|5306.8|5300.8|5307.3|5301.3|5308.8|5302.8|5304.8|5298.8|103
1705424400000|2024-01-16 17:00:00|5308.3|5302.3|5305.3|5299.3|5309.3|5303.3|5305.3|5299.3|186
1705424700000|2024-01-16 17:05:00|5306.3|5300.3|5304.3|5298.3|5307.3|5301.3|5302.3|5296.3|169
1705425000000|2024-01-16 17:10:00|5305.3|5299.3|5299.3|5293.3|5305.3|5299.3|5299.3|5293.3|205
1705425300000|2024-01-16 17:15:00|5300.3|5294.3|5299.3|5293.3|5304.3|5298.3|5299.3|5293.3|269
1705425600000|2024-01-16 17:20:00|5300.3|5294.3|5302.3|5296.3|5305.3|5299.3|5300.3|5294.3|157
1705425900000|2024-01-16 17:25:00|5301.3|5295.3|5298.3|5292.3|5304.3|5298.3|5296.3|5290.3|143
1705426200000|2024-01-16 17:30:00|5299.3|5293.3|5296.3|5290.3|5300.3|5294.3|5296.3|5290.3|138
1705426500000|2024-01-16 17:35:00|5297.3|5291.3|5299.3|5293.3|5302.3|5296.3|5297.3|5291.3|139
1705426800000|2024-01-16 17:40:00|5298.3|5292.3|5299.3|5293.3|5300.3|5294.3|5298.3|5292.3|72
1705427100000|2024-01-16 17:45:00|5300.3|5294.3|5301.3|5295.3|5302.3|5296.3|5300.3|5294.3|88
1705427400000|2024-01-16 17:50:00|5300.3|5294.3|5303.3|5297.3|5306.3|5300.3|5300.3|5294.3|97
1705427700000|2024-01-16 17:55:00|5302.3|5296.3|5303.3|5297.3|5304.3|5298.3|5302.3|5296.3|132
1705428000000|2024-01-16 18:00:00|5304.3|5298.3|5307.3|5301.3|5307.3|5301.3|5303.3|5297.3|152
1705428300000|2024-01-16 18:05:00|5308.3|5302.3|5307.3|5301.3|5308.3|5302.3|5306.3|5300.3|149
1705428600000|2024-01-16 18:10:00|5308.3|5302.3|5307.3|5301.3|5309.3|5303.3|5306.3|5300.3|124
1705428900000|2024-01-16 18:15:00|5308.3|5302.3|5308.3|5302.3|5311.3|5305.3|5308.3|5302.3|159
1705429200000|2024-01-16 18:20:00|5307.3|5301.3|5304.3|5298.3|5307.3|5301.3|5303.3|5297.3|122
1705429500000|2024-01-16 18:25:00|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5301.3|5295.3|141
1705429800000|2024-01-16 18:30:00|5306.3|5300.3|5307.3|5301.3|5308.3|5302.3|5306.3|5300.3|90
1705430100000|2024-01-16 18:35:00|5308.3|5302.3|5307.3|5301.3|5309.3|5303.3|5305.3|5299.3|224
1705430400000|2024-01-16 18:40:00|5306.3|5300.3|5304.3|5298.3|5307.3|5301.3|5304.3|5298.3|282
1705430700000|2024-01-16 18:45:00|5305.3|5299.3|5307.3|5301.3|5308.3|5302.3|5304.3|5298.3|474
1705431000000|2024-01-16 18:50:00|5308.3|5302.3|5307.3|5301.3|5310.3|5304.3|5304.3|5298.3|614
1705431300000|2024-01-16 18:55:00|5308.3|5302.3|5310.4|5292.4|5311.3|5305.3|5305.3|5292.4|450
1705431600000|2024-01-16 19:00:00|5310.5|5292.5|5306.2|5288.2|5310.6|5292.6|5306.2|5288.2|0
1705431900000|2024-01-16 19:05:00|5306.1|5288.1|5317.4|5299.4|5317.7|5299.7|5306.1|5288.1|0
1705432200000|2024-01-16 19:10:00|5317.5|5299.5|5309.1|5291.1|5317.6|5299.6|5309.1|5291.1|0
1705432500000|2024-01-16 19:15:00|5309|5291|5307.6|5289.6|5310.9|5292.9|5307.6|5289.6|0
1705432800000|2024-01-16 19:20:00|5307.7|5289.7|5310|5292|5311|5293|5307.6|5289.6|0
1705433100000|2024-01-16 19:25:00|5310.1|5292.1|5308.5|5290.5|5311.7|5293.7|5308.5|5290.5|0
1705433400000|2024-01-16 19:30:00|5308.6|5290.6|5316.5|5298.5|5316.6|5298.6|5308.1|5290.1|0
1705433700000|2024-01-16 19:35:00|5316.4|5298.4|5315.5|5297.5|5316.6|5298.6|5315.3|5297.3|0
1705434000000|2024-01-16 19:40:00|5315.6|5297.6|5314.8|5296.8|5316.6|5298.6|5314.6|5296.6|0
1705434300000|2024-01-16 19:45:00|5314.9|5296.9|5316.1|5298.1|5316.2|5298.2|5314.7|5296.7|0
1705434600000|2024-01-16 19:50:00|5316.2|5298.2|5317|5299|5317.3|5299.3|5316|5298|0
1705434900000|2024-01-16 19:55:00|5317.1|5299.1|5314.5|5296.5|5317.2|5299.2|5314.4|5296.4|0
1705435200000|2024-01-16 20:00:00|5314.6|5296.6|5311.8|5293.8|5314.9|5296.9|5311|5293|0
1705435500000|2024-01-16 20:05:00|5311.7|5293.7|5312.8|5294.8|5312.9|5294.9|5310.8|5292.8|0
1705435800000|2024-01-16 20:10:00|5312.9|5294.9|5313.3|5295.3|5314.9|5296.9|5312.4|5294.4|0
1705436100000|2024-01-16 20:15:00|5313.4|5295.4|5313.8|5295.8|5313.8|5295.8|5311.6|5293.6|0
1705436400000|2024-01-16 20:20:00|5313.9|5295.9|5308.1|5290.1|5314|5296|5308.1|5290.1|0
1705436700000|2024-01-16 20:25:00|5308|5290|5307.9|5289.9|5310.7|5292.7|5307.7|5289.7|0
1705437000000|2024-01-16 20:30:00|5308|5290|5307.6|5289.6|5309|5291|5307.4|5289.4|0
1705437300000|2024-01-16 20:35:00|5307.7|5289.7|5307|5289|5308.1|5290.1|5304.8|5286.8|0
1705437600000|2024-01-16 20:40:00|5306.9|5288.9|5307.2|5289.2|5308.9|5290.9|5305.9|5287.9|0
1705437900000|2024-01-16 20:45:00|5307.3|5289.3|5306.4|5288.4|5308.5|5290.5|5305.2|5287.2|0
1705438200000|2024-01-16 20:50:00|5306.3|5288.3|5307.9|5289.9|5308.7|5290.7|5305.5|5287.5|0
1705438500000|2024-01-16 20:55:00|5308|5290|5312.6|5294.6|5313.5|5295.5|5308|5290|0
1705438800000|2024-01-16 21:00:00|5312.4|5294.4|5312.2|5294.2|5314|5296|5312|5294|0
1705439100000|2024-01-16 21:05:00|5312|5294|5313.5|5295.5|5313.5|5295.5|5312|5294|0
1705439400000|2024-01-16 21:10:00|5313.6|5295.6|5312.7|5294.7|5313.6|5295.6|5312.7|5294.7|0
1705439700000|2024-01-16 21:15:00|5312.9|5294.9|5312.7|5294.7|5313.3|5295.3|5312.7|5294.7|0
1705440000000|2024-01-16 21:20:00|5312.8|5294.8|5313.5|5295.5|5313.5|5295.5|5312.8|5294.8|0
1705440300000|2024-01-16 21:25:00|5313.4|5295.4|5313.6|5295.6|5313.6|5295.6|5313.3|5295.3|0
1705440600000|2024-01-16 21:30:00|5313.7|5295.7|5313.3|5295.3|5313.8|5295.8|5313.3|5295.3|0
1705440900000|2024-01-16 21:35:00|5313.2|5295.2|5313.4|5295.4|5313.5|5295.5|5313.1|5295.1|0
1705441200000|2024-01-16 21:40:00|5313.2|5295.2|5313.4|5295.4|5313.7|5295.7|5313.2|5295.2|0
1705441500000|2024-01-16 21:45:00|5313.5|5295.5|5313.5|5295.5|5313.7|5295.7|5313.4|5295.4|0
1705441800000|2024-01-16 21:50:00|5313.7|5295.7|5314.3|5296.3|5314.6|5296.6|5313.6|5295.6|0
1705442100000|2024-01-16 21:55:00|5314.1|5296.1|5313.7|5295.7|5314.2|5296.2|5313.5|5295.5|0
1705442400000|2024-01-16 22:00:00|5313.8|5295.8|5313.7|5295.7|5313.8|5295.8|5313.6|5295.6|0
1705442700000|2024-01-16 22:05:00|5313.6|5295.6|5313.6|5295.6|5313.6|5295.6|5313.6|5295.6|0
1705443000000|2024-01-16 22:10:00|5313.7|5295.7|5313.5|5295.5|5313.7|5295.7|5313.5|5295.5|0
1705443300000|2024-01-16 22:15:00|5313.4|5295.4|5313.4|5295.4|5313.4|5295.4|5313.1|5295.1|0
1705443600000|2024-01-16 22:20:00|5313.3|5295.3|5313.5|5295.5|5313.5|5295.5|5313.3|5295.3|0
1705443900000|2024-01-16 22:25:00|5313.4|5295.4|5313.6|5295.6|5313.8|5295.8|5313.4|5295.4|0
1705444200000|2024-01-16 22:30:00|5313.5|5295.5|5313.4|5295.4|5313.5|5295.5|5313.4|5295.4|0
1705444500000|2024-01-16 22:35:00|5313.6|5295.6|5313.6|5295.6|5313.7|5295.7|5313.3|5295.3|0
1705444800000|2024-01-16 22:40:00|5313.5|5295.5|5313.4|5295.4|5313.5|5295.5|5313.4|5295.4|0
1705445400000|2024-01-16 22:50:00|5313.5|5295.5|5313.5|5295.5|5313.5|5295.5|5313.5|5295.5|0
1705445700000|2024-01-16 22:55:00|5313.6|5295.6|5313.8|5295.8|5313.8|5295.8|5313.5|5295.5|0
1705446000000|2024-01-16 23:00:00|5313.9|5295.9|5313.8|5295.8|5314.7|5296.7|5313.4|5295.4|0
1705446300000|2024-01-16 23:05:00|5313.6|5295.6|5314|5296|5314|5296|5313|5295|0
1705446600000|2024-01-16 23:10:00|5314.1|5296.1|5313.6|5295.6|5314.6|5296.6|5313.6|5295.6|0
1705446900000|2024-01-16 23:15:00|5313.4|5295.4|5313.6|5295.6|5313.8|5295.8|5313.2|5295.2|0
1705447200000|2024-01-16 23:20:00|5313.7|5295.7|5314.1|5296.1|5314.1|5296.1|5313.7|5295.7|0
1705447500000|2024-01-16 23:25:00|5314|5296|5314.3|5296.3|5314.3|5296.3|5314|5296|0
1705447800000|2024-01-16 23:30:00|5314.4|5296.4|5313.9|5295.9|5314.4|5296.4|5313.9|5295.9|0
1705448100000|2024-01-16 23:35:00|5314|5296|5313.7|5295.7|5314.1|5296.1|5313.7|5295.7|0
1705448400000|2024-01-16 23:40:00|5313.6|5295.6|5296.1|5278.1|5313.6|5295.6|5296.1|5278.1|0
1705448700000|2024-01-16 23:45:00|5296|5278|5290.8|5272.8|5296.7|5278.7|5290.5|5272.5|0
1705449000000|2024-01-16 23:50:00|5290.9|5272.9|5292.2|5274.2|5292.2|5274.2|5290.9|5272.9|0
1705449300000|2024-01-16 23:55:00|5292.3|5274.3|5292|5274|5292.3|5274.3|5291.6|5273.6|0
1705449600000|2024-01-17 00:00:00|5291.8|5273.8|5290.7|5272.7|5292.2|5274.2|5290.7|5272.7|0
1705449900000|2024-01-17 00:05:00|5290.8|5272.8|5290.9|5272.9|5291.4|5273.4|5290.4|5272.4|0
1705450200000|2024-01-17 00:10:00|5291.1|5273.1|5291.1|5273.1|5291.4|5273.4|5290.4|5272.4|0
1705450500000|2024-01-17 00:15:00|5290.9|5272.9|5289.3|5271.3|5291.1|5273.1|5288.9|5270.9|0
1705450800000|2024-01-17 00:20:00|5289.2|5271.2|5288|5270|5289.7|5271.7|5287.4|5269.4|0
1705451100000|2024-01-17 00:25:00|5287.8|5269.8|5287.7|5269.7|5288.4|5270.4|5287.1|5269.1|0
1705451400000|2024-01-17 00:30:00|5287.8|5269.8|5283.3|5265.3|5287.9|5269.9|5283.3|5265.3|0
1705451700000|2024-01-17 00:35:00|5283.4|5265.4|5282.8|5264.8|5283.4|5265.4|5282.7|5264.7|0
1705452000000|2024-01-17 00:40:00|5282.9|5264.9|5282.3|5264.3|5282.9|5264.9|5281.6|5263.6|0
1705452300000|2024-01-17 00:45:00|5282.2|5264.2|5282|5264|5282.3|5264.3|5281.9|5263.9|0
1705452600000|2024-01-17 00:50:00|5282.2|5264.2|5283.2|5265.2|5283.3|5265.3|5282|5264|0
1705452900000|2024-01-17 00:55:00|5283.1|5265.1|5282.8|5264.8|5283.3|5265.3|5282.6|5264.6|0
1705453200000|2024-01-17 01:00:00|5282.7|5264.7|5282.5|5264.5|5283|5265|5281.9|5263.9|0
1705453500000|2024-01-17 01:05:00|5282.3|5264.3|5282|5264|5282.5|5264.5|5281.6|5263.6|0
1705453800000|2024-01-17 01:10:00|5282.1|5264.1|5281.9|5263.9|5282.3|5264.3|5281.6|5263.6|0
1705454100000|2024-01-17 01:15:00|5282|5264|5290.3|5284.3|5305.3|5299.3|5281.9|5263.9|3391
1705454400000|2024-01-17 01:20:00|5291.3|5285.3|5286.3|5280.3|5294.3|5288.3|5280.3|5274.3|1494
1705454700000|2024-01-17 01:25:00|5287.3|5281.3|5278.3|5272.3|5287.3|5281.3|5278.3|5272.3|1185
1705455000000|2024-01-17 01:30:00|5277.3|5271.3|5271.3|5265.3|5289.3|5283.3|5249.3|5243.3|6514
1705455300000|2024-01-17 01:35:00|5272.3|5266.3|5242.3|5236.3|5272.3|5266.3|5237.3|5231.3|4232
1705455600000|2024-01-17 01:40:00|5243.3|5237.3|5234.3|5228.3|5248.3|5242.3|5225.3|5219.3|4136
1705455900000|2024-01-17 01:45:00|5232.3|5226.3|5233.3|5227.3|5236.3|5230.3|5225.3|5219.3|2734
1705456200000|2024-01-17 01:50:00|5231.3|5225.3|5215.3|5209.3|5231.3|5225.3|5212.3|5206.3|3925
1705456500000|2024-01-17 01:55:00|5216.3|5210.3|5225.3|5219.3|5225.3|5219.3|5207.3|5201.3|2163
1705456800000|2024-01-17 02:00:00|5226.3|5220.3|5218.3|5212.3|5231.3|5225.3|5217.3|5211.3|2573
1705457100000|2024-01-17 02:05:00|5219.3|5213.3|5206.3|5200.3|5219.3|5213.3|5202.3|5196.3|2182
1705457400000|2024-01-17 02:10:00|5205.3|5199.3|5199.3|5193.3|5212.3|5206.3|5199.3|5193.3|2147
1705457700000|2024-01-17 02:15:00|5198.3|5192.3|5178.3|5172.3|5199.3|5193.3|5177.3|5171.3|4325
1705458000000|2024-01-17 02:20:00|5177.3|5171.3|5183.3|5177.3|5188.3|5182.3|5170.3|5164.3|3675
1705458300000|2024-01-17 02:25:00|5184.3|5178.3|5192.3|5186.3|5195.3|5189.3|5182.3|5176.3|3876
1705458600000|2024-01-17 02:30:00|5191.3|5185.3|5188.3|5182.3|5195.3|5189.3|5182.3|5176.3|2584
1705458900000|2024-01-17 02:35:00|5189.3|5183.3|5177.3|5171.3|5191.3|5185.3|5176.3|5170.3|1326
1705459200000|2024-01-17 02:40:00|5178.3|5172.3|5191.3|5185.3|5191.3|5185.3|5177.3|5171.3|1395
1705459500000|2024-01-17 02:45:00|5190.3|5184.3|5197.3|5191.3|5197.3|5191.3|5187.3|5181.3|3712
1705459800000|2024-01-17 02:50:00|5196.3|5190.3|5193.3|5187.3|5202.3|5196.3|5193.3|5187.3|2632
1705460100000|2024-01-17 02:55:00|5194.3|5188.3|5186.3|5180.3|5195.3|5189.3|5186.3|5180.3|1188
1705460400000|2024-01-17 03:00:00|5187.3|5181.3|5185.3|5179.3|5188.3|5182.3|5182.3|5176.3|2294
1705460700000|2024-01-17 03:05:00|5184.3|5178.3|5180.3|5174.3|5186.3|5180.3|5177.3|5171.3|1328
1705461000000|2024-01-17 03:10:00|5181.3|5175.3|5177.3|5171.3|5184.3|5178.3|5177.3|5171.3|2103
1705461300000|2024-01-17 03:15:00|5178.3|5172.3|5175.3|5169.3|5179.3|5173.3|5172.3|5166.3|2200
1705461600000|2024-01-17 03:20:00|5174.3|5168.3|5183.3|5177.3|5184.3|5178.3|5169.3|5163.3|1799
1705461900000|2024-01-17 03:25:00|5184.3|5178.3|5187.3|5181.3|5189.3|5183.3|5182.3|5176.3|2064
1705462200000|2024-01-17 03:30:00|5186.3|5180.3|5183.3|5177.3|5189.3|5183.3|5182.3|5176.3|882
1705462500000|2024-01-17 03:35:00|5182.3|5176.3|5177.3|5171.3|5182.3|5176.3|5175.3|5169.3|1678
1705462800000|2024-01-17 03:40:00|5178.3|5172.3|5178.3|5172.3|5180.3|5174.3|5176.3|5170.3|1215
1705463100000|2024-01-17 03:45:00|5179.3|5173.3|5181.3|5175.3|5181.3|5175.3|5178.3|5172.3|2423
1705463400000|2024-01-17 03:50:00|5180.3|5174.3|5176.3|5170.3|5181.3|5175.3|5173.3|5167.3|1247
1705463700000|2024-01-17 03:55:00|5177.3|5171.3|5175.3|5169.3|5178.3|5172.3|5174.3|5168.3|1636
1705464000000|2024-01-17 04:00:00|5181.3|5163.3|5182.6|5164.6|5183|5165|5181.1|5163.1|1
1705464300000|2024-01-17 04:05:00|5182.7|5164.7|5188.8|5170.8|5188.8|5170.8|5182.6|5164.6|0
1705464600000|2024-01-17 04:10:00|5188.7|5170.7|5189|5171|5189|5171|5188.5|5170.5|0
1705464900000|2024-01-17 04:15:00|5188.9|5170.9|5188|5170|5189.1|5171.1|5188|5170|0
1705465200000|2024-01-17 04:20:00|5187.9|5169.9|5187.8|5169.8|5188.1|5170.1|5187.6|5169.6|0
1705465500000|2024-01-17 04:25:00|5187.9|5169.9|5188.4|5170.4|5188.4|5170.4|5187.8|5169.8|0
1705465800000|2024-01-17 04:30:00|5188.6|5170.6|5188.3|5170.3|5188.7|5170.7|5188.3|5170.3|0
1705466100000|2024-01-17 04:35:00|5188.2|5170.2|5189.1|5171.1|5189.2|5171.2|5188.2|5170.2|0
1705466400000|2024-01-17 04:40:00|5189.2|5171.2|5189.1|5171.1|5189.4|5171.4|5189.1|5171.1|0
1705466700000|2024-01-17 04:45:00|5189.2|5171.2|5193.9|5175.9|5194|5176|5189.1|5171.1|0
1705467000000|2024-01-17 04:50:00|5194|5176|5193.6|5175.6|5194.1|5176.1|5193.3|5175.3|0
1705467300000|2024-01-17 04:55:00|5193.5|5175.5|5193.1|5175.1|5193.6|5175.6|5192.7|5174.7|0
1705467600000|2024-01-17 05:00:00|5193.2|5175.2|5168.3|5162.3|5193.2|5175.2|5167.3|5161.3|3077
1705467900000|2024-01-17 05:05:00|5167.3|5161.3|5164.3|5158.3|5171.3|5165.3|5162.3|5156.3|2726
1705468200000|2024-01-17 05:10:00|5163.3|5157.3|5167.3|5161.3|5169.3|5163.3|5156.3|5150.3|1437
1705468500000|2024-01-17 05:15:00|5166.3|5160.3|5170.3|5164.3|5173.3|5167.3|5163.3|5157.3|879
1705468800000|2024-01-17 05:20:00|5169.3|5163.3|5166.3|5160.3|5171.3|5165.3|5164.3|5158.3|1258
1705469100000|2024-01-17 05:25:00|5165.3|5159.3|5161.3|5155.3|5166.3|5160.3|5159.3|5153.3|847
1705469400000|2024-01-17 05:30:00|5160.3|5154.3|5165.3|5159.3|5166.3|5160.3|5159.3|5153.3|1427
1705469700000|2024-01-17 05:35:00|5164.3|5158.3|5160.3|5154.3|5166.3|5160.3|5159.3|5153.3|1323
1705470000000|2024-01-17 05:40:00|5161.3|5155.3|5162.3|5156.3|5164.3|5158.3|5160.3|5154.3|817
1705470300000|2024-01-17 05:45:00|5161.3|5155.3|5157.3|5151.3|5164.3|5158.3|5155.3|5149.3|1467
1705470600000|2024-01-17 05:50:00|5156.3|5150.3|5159.3|5153.3|5165.3|5159.3|5155.3|5149.3|1299
1705470900000|2024-01-17 05:55:00|5158.3|5152.3|5156.3|5150.3|5162.3|5156.3|5155.3|5149.3|1468
1705471200000|2024-01-17 06:00:00|5155.3|5149.3|5147.3|5141.3|5155.3|5149.3|5145.3|5139.3|1427
1705471500000|2024-01-17 06:05:00|5146.3|5140.3|5124.3|5118.3|5147.3|5141.3|5123.3|5117.3|3555
1705471800000|2024-01-17 06:10:00|5123.3|5117.3|5121.3|5115.3|5133.3|5127.3|5117.3|5111.3|3986
1705472100000|2024-01-17 06:15:00|5122.3|5116.3|5123.3|5117.3|5127.3|5121.3|5113.3|5107.3|3237
1705472400000|2024-01-17 06:20:00|5122.3|5116.3|5134.3|5128.3|5134.3|5128.3|5117.3|5111.3|2088
1705472700000|2024-01-17 06:25:00|5133.3|5127.3|5140.3|5134.3|5145.3|5139.3|5133.3|5127.3|2084
1705473000000|2024-01-17 06:30:00|5139.3|5133.3|5129.3|5123.3|5140.3|5134.3|5129.3|5123.3|2254
1705473300000|2024-01-17 06:35:00|5128.3|5122.3|5123.3|5117.3|5129.3|5123.3|5122.3|5116.3|1960
1705473600000|2024-01-17 06:40:00|5124.3|5118.3|5117.3|5111.3|5127.3|5121.3|5116.3|5110.3|1582
1705473900000|2024-01-17 06:45:00|5118.3|5112.3|5109.3|5103.3|5119.3|5113.3|5108.3|5102.3|2633
1705474200000|2024-01-17 06:50:00|5110.3|5104.3|5104.3|5098.3|5111.3|5105.3|5099.3|5093.3|5463
1705474500000|2024-01-17 06:55:00|5105.3|5099.3|5100.3|5094.3|5105.3|5099.3|5094.3|5088.3|4313
1705474800000|2024-01-17 07:00:00|5099.3|5093.3|5094.3|5088.3|5103.3|5097.3|5091.3|5085.3|3290
1705475100000|2024-01-17 07:05:00|5095.3|5089.3|5101.3|5095.3|5102.3|5096.3|5092.3|5086.3|1714
1705475400000|2024-01-17 07:10:00|5100.3|5094.3|5101.3|5095.3|5111.3|5105.3|5099.3|5093.3|1858
1705475700000|2024-01-17 07:15:00|5100.3|5094.3|5104.3|5098.3|5104.3|5098.3|5096.3|5090.3|2232
1705476000000|2024-01-17 07:20:00|5103.3|5097.3|5102.3|5096.3|5107.3|5101.3|5100.3|5094.3|1736
1705476300000|2024-01-17 07:25:00|5101.3|5095.3|5100.3|5094.3|5105.3|5099.3|5099.3|5093.3|1416
1705476600000|2024-01-17 07:30:00|5101.3|5095.3|5108.3|5102.3|5110.3|5104.3|5097.3|5091.3|2011
1705476900000|2024-01-17 07:35:00|5107.3|5101.3|5112.3|5106.3|5115.3|5109.3|5105.3|5099.3|1714
1705477200000|2024-01-17 07:40:00|5111.3|5105.3|5117.3|5111.3|5119.3|5113.3|5110.3|5104.3|2952
1705477500000|2024-01-17 07:45:00|5118.3|5112.3|5119.3|5113.3|5121.3|5115.3|5115.3|5109.3|1869
1705477800000|2024-01-17 07:50:00|5120.3|5114.3|5109.3|5103.3|5120.3|5114.3|5107.3|5101.3|3720
1705478100000|2024-01-17 07:55:00|5111.3|5105.3|5117.3|5111.3|5123.3|5117.3|5109.3|5103.3|3941
1705478400000|2024-01-17 08:00:00|5115.3|5109.3|5117.3|5111.3|5120.3|5114.3|5114.3|5108.3|3724
1705478700000|2024-01-17 08:05:00|5116.3|5110.3|5118.3|5112.3|5121.3|5115.3|5114.3|5108.3|6342
1705479000000|2024-01-17 08:10:00|5117.3|5111.3|5116.3|5110.3|5120.3|5114.3|5114.3|5108.3|3066
1705479300000|2024-01-17 08:15:00|5117.3|5111.3|5121.3|5115.3|5123.3|5117.3|5114.3|5108.3|2686
1705479600000|2024-01-17 08:20:00|5122.3|5116.3|5123.3|5117.3|5124.3|5118.3|5120.3|5114.3|2987
1705479900000|2024-01-17 08:25:00|5124.3|5118.3|5109.3|5103.3|5124.3|5118.3|5108.3|5102.3|2327
1705480200000|2024-01-17 08:30:00|5114|5096|5105.3|5087.3|5114.1|5096.1|5103.6|5085.6|253
1705480500000|2024-01-17 08:35:00|5105.2|5087.2|5105.4|5087.4|5106.6|5088.6|5105|5087|200
1705480800000|2024-01-17 08:40:00|5105.6|5087.6|5112.6|5094.6|5112.7|5094.7|5104.8|5086.8|0
1705481100000|2024-01-17 08:45:00|5112.7|5094.7|5118.8|5100.8|5120|5102|5112.7|5094.7|0
1705481400000|2024-01-17 08:50:00|5118.7|5100.7|5117.2|5099.2|5118.7|5100.7|5116.6|5098.6|0
1705481700000|2024-01-17 08:55:00|5117.1|5099.1|5116.3|5098.3|5118|5100|5116.3|5098.3|0
1705482000000|2024-01-17 09:00:00|5116.5|5098.5|5115.9|5097.9|5117.6|5099.6|5115.8|5097.8|0
1705482300000|2024-01-17 09:05:00|5116|5098|5116.1|5098.1|5116.5|5098.5|5115.5|5097.5|0
1705482600000|2024-01-17 09:10:00|5116.3|5098.3|5115.3|5097.3|5116.4|5098.4|5114.6|5096.6|0
1705482900000|2024-01-17 09:15:00|5098.3|5092.3|5099.3|5093.3|5103.3|5097.3|5094.3|5088.3|748
1705483200000|2024-01-17 09:20:00|5097.3|5091.3|5112.3|5106.3|5114.3|5108.3|5097.3|5091.3|542
1705483500000|2024-01-17 09:25:00|5113.3|5107.3|5116.3|5110.3|5118.3|5112.3|5110.3|5104.3|605
1705483800000|2024-01-17 09:30:00|5114.3|5108.3|5122.3|5116.3|5123.3|5117.3|5112.3|5106.3|456
1705484100000|2024-01-17 09:35:00|5123.3|5117.3|5119.3|5113.3|5126.3|5120.3|5117.3|5111.3|361
1705484400000|2024-01-17 09:40:00|5118.3|5112.3|5121.3|5115.3|5122.3|5116.3|5117.3|5111.3|521
1705484700000|2024-01-17 09:45:00|5122.3|5116.3|5120.3|5114.3|5123.3|5117.3|5119.3|5113.3|84
1705485000000|2024-01-17 09:50:00|5122.3|5116.3|5122.3|5116.3|5124.3|5118.3|5121.3|5115.3|265
1705485300000|2024-01-17 09:55:00|5124.3|5118.3|5123.3|5117.3|5125.3|5119.3|5120.3|5114.3|382
1705485600000|2024-01-17 10:00:00|5124.3|5118.3|5128.3|5122.3|5131.3|5125.3|5124.3|5118.3|440
1705485900000|2024-01-17 10:05:00|5129.3|5123.3|5130.3|5124.3|5134.3|5128.3|5129.3|5123.3|269
1705486200000|2024-01-17 10:10:00|5131.3|5125.3|5130.3|5124.3|5135.3|5129.3|5130.3|5124.3|200
1705486500000|2024-01-17 10:15:00|5131.3|5125.3|5128.3|5122.3|5131.3|5125.3|5127.3|5121.3|78
1705486800000|2024-01-17 10:20:00|5127.3|5121.3|5125.3|5119.3|5128.3|5122.3|5125.3|5119.3|138
1705487100000|2024-01-17 10:25:00|5126.3|5120.3|5122.3|5116.3|5126.3|5120.3|5122.3|5116.3|63
1705487400000|2024-01-17 10:30:00|5123.3|5117.3|5124.3|5118.3|5125.3|5119.3|5123.3|5117.3|198
1705487700000|2024-01-17 10:35:00|5125.3|5119.3|5123.3|5117.3|5125.3|5119.3|5123.3|5117.3|23
1705488000000|2024-01-17 10:40:00|5122.3|5116.3|5121.3|5115.3|5122.3|5116.3|5120.3|5114.3|69
1705488300000|2024-01-17 10:45:00|5122.3|5116.3|5118.3|5112.3|5123.3|5117.3|5118.3|5112.3|54
1705488600000|2024-01-17 10:50:00|5117.3|5111.3|5118.3|5112.3|5120.3|5114.3|5116.3|5110.3|87
1705488900000|2024-01-17 10:55:00|5117.3|5111.3|5118.3|5112.3|5118.3|5112.3|5116.3|5110.3|66
1705489200000|2024-01-17 11:00:00|5118.8|5112.8|5116.8|5110.8|5119.8|5113.8|5115.8|5109.8|109
1705489500000|2024-01-17 11:05:00|5117.8|5111.8|5118.8|5112.8|5119.8|5113.8|5116.8|5110.8|45
1705489800000|2024-01-17 11:10:00|5118.3|5112.3|5116.8|5110.8|5118.8|5112.8|5115.8|5109.8|26
1705490100000|2024-01-17 11:15:00|5116.3|5110.3|5117.8|5111.8|5119.8|5113.8|5116.3|5110.3|94
1705490400000|2024-01-17 11:20:00|5118.3|5112.3|5120.3|5114.3|5121.3|5115.3|5117.3|5111.3|68
1705490700000|2024-01-17 11:25:00|5120.8|5114.8|5121.8|5115.8|5123.8|5117.8|5120.3|5114.3|55
1705491000000|2024-01-17 11:30:00|5121.3|5115.3|5125.8|5119.8|5126.8|5120.8|5120.8|5114.8|249
1705491300000|2024-01-17 11:35:00|5125.3|5119.3|5124.8|5118.8|5127.8|5121.8|5123.8|5117.8|211
1705491600000|2024-01-17 11:40:00|5125.3|5119.3|5124.8|5118.8|5125.8|5119.8|5124.8|5118.8|132
1705491900000|2024-01-17 11:45:00|5125.3|5119.3|5127.8|5121.8|5128.8|5122.8|5125.3|5119.3|234
1705492200000|2024-01-17 11:50:00|5128.3|5122.3|5127.3|5121.3|5130.8|5124.8|5125.8|5119.8|227
1705492500000|2024-01-17 11:55:00|5127.8|5121.8|5128.8|5122.8|5129.8|5123.8|5127.8|5121.8|199
1705492800000|2024-01-17 12:00:00|5129.3|5123.3|5132.8|5126.8|5132.8|5126.8|5127.8|5121.8|286
1705493100000|2024-01-17 12:05:00|5132.3|5126.3|5132.8|5126.8|5133.8|5127.8|5130.8|5124.8|173
1705493400000|2024-01-17 12:10:00|5131.8|5125.8|5133.8|5127.8|5134.8|5128.8|5130.8|5124.8|108
1705493700000|2024-01-17 12:15:00|5134.3|5128.3|5132.8|5126.8|5134.8|5128.8|5132.8|5126.8|142
1705494000000|2024-01-17 12:20:00|5131.8|5125.8|5131.8|5125.8|5132.8|5126.8|5130.8|5124.8|85
1705494300000|2024-01-17 12:25:00|5130.8|5124.8|5130.8|5124.8|5131.8|5125.8|5128.3|5122.3|98
1705494600000|2024-01-17 12:30:00|5130.3|5124.3|5133.8|5127.8|5133.8|5127.8|5129.8|5123.8|133
1705494900000|2024-01-17 12:35:00|5133.3|5127.3|5131.8|5125.8|5134.8|5128.8|5131.8|5125.8|106
1705495200000|2024-01-17 12:40:00|5132.8|5126.8|5127.8|5121.8|5132.8|5126.8|5126.8|5120.8|187
1705495500000|2024-01-17 12:45:00|5126.8|5120.8|5127.8|5121.8|5127.8|5121.8|5125.8|5119.8|117
1705495800000|2024-01-17 12:50:00|5128.3|5122.3|5129.8|5123.8|5129.8|5123.8|5128.3|5122.3|55
1705496100000|2024-01-17 12:55:00|5130.3|5124.3|5129.8|5123.8|5131.8|5125.8|5129.8|5123.8|53
1705496400000|2024-01-17 13:00:00|5129.3|5123.3|5124.8|5118.8|5129.3|5123.3|5123.8|5117.8|133
1705496700000|2024-01-17 13:05:00|5125.3|5119.3|5123.8|5117.8|5125.8|5119.8|5120.8|5114.8|78
1705497000000|2024-01-17 13:10:00|5124.8|5118.8|5125.8|5119.8|5125.8|5119.8|5123.3|5117.3|59
1705497300000|2024-01-17 13:15:00|5125.3|5119.3|5124.8|5118.8|5127.8|5121.8|5122.8|5116.8|128
1705497600000|2024-01-17 13:20:00|5123.8|5117.8|5120.8|5114.8|5124.3|5118.3|5120.8|5114.8|46
1705497900000|2024-01-17 13:25:00|5121.3|5115.3|5121.8|5115.8|5122.8|5116.8|5119.3|5113.3|227
1705498200000|2024-01-17 13:30:00|5116.8|5110.8|5116.3|5110.3|5118.8|5112.8|5107.8|5101.8|285
1705498500000|2024-01-17 13:35:00|5116.8|5110.8|5120.3|5114.3|5121.3|5115.3|5113.8|5107.8|62
1705498800000|2024-01-17 13:40:00|5120.8|5114.8|5113.8|5107.8|5121.3|5115.3|5113.8|5107.8|50
1705499100000|2024-01-17 13:45:00|5113.3|5107.3|5109.8|5103.8|5113.8|5107.8|5107.3|5101.3|135
1705499400000|2024-01-17 13:50:00|5110.3|5104.3|5110.3|5104.3|5112.3|5106.3|5105.8|5099.8|136
1705499700000|2024-01-17 13:55:00|5109.8|5103.8|5097.8|5091.8|5110.8|5104.8|5096.3|5090.3|515
1705500000000|2024-01-17 14:00:00|5098.8|5092.8|5093.3|5087.3|5100.3|5094.3|5084.8|5078.8|757
1705500300000|2024-01-17 14:05:00|5092.8|5086.8|5096.8|5090.8|5098.8|5092.8|5091.8|5085.8|240
1705500600000|2024-01-17 14:10:00|5096.3|5090.3|5096.8|5090.8|5098.8|5092.8|5094.8|5088.8|124
1705500900000|2024-01-17 14:15:00|5096.3|5090.3|5096.3|5090.3|5101.8|5095.8|5095.8|5089.8|123
1705501200000|2024-01-17 14:20:00|5095.8|5089.8|5095.3|5089.3|5098.3|5092.3|5093.8|5087.8|166
1705501500000|2024-01-17 14:25:00|5094.8|5088.8|5102.8|5096.8|5104.8|5098.8|5094.8|5088.8|298
1705501800000|2024-01-17 14:30:00|5101.3|5095.3|5111.3|5105.3|5116.8|5110.8|5096.3|5090.3|968
1705502100000|2024-01-17 14:35:00|5110.3|5104.3|5115.8|5109.8|5117.8|5111.8|5106.8|5100.8|713
1705502400000|2024-01-17 14:40:00|5116.3|5110.3|5117.8|5111.8|5126.8|5120.8|5115.8|5109.8|814
1705502700000|2024-01-17 14:45:00|5117.3|5111.3|5133.3|5127.3|5133.3|5127.3|5113.3|5107.3|689
1705503000000|2024-01-17 14:50:00|5132.3|5126.3|5124.8|5118.8|5133.8|5127.8|5119.8|5113.8|963
1705503300000|2024-01-17 14:55:00|5125.3|5119.3|5118.8|5112.8|5126.8|5120.8|5118.8|5112.8|465
1705503600000|2024-01-17 15:00:00|5118.3|5112.3|5128.3|5122.3|5130.8|5124.8|5113.3|5107.3|726
1705503900000|2024-01-17 15:05:00|5127.8|5121.8|5129.3|5123.3|5137.3|5131.3|5124.8|5118.8|673
1705504200000|2024-01-17 15:10:00|5128.8|5122.8|5129.3|5123.3|5132.3|5126.3|5126.8|5120.8|270
1705504500000|2024-01-17 15:15:00|5128.8|5122.8|5121.8|5115.8|5130.8|5124.8|5120.8|5114.8|610
1705504800000|2024-01-17 15:20:00|5121.3|5115.3|5126.3|5120.3|5127.8|5121.8|5118.8|5112.8|802
1705505100000|2024-01-17 15:25:00|5125.8|5119.8|5127.8|5121.8|5130.8|5124.8|5125.3|5119.3|519
1705505400000|2024-01-17 15:30:00|5126.8|5120.8|5123.8|5117.8|5130.3|5124.3|5123.8|5117.8|504
1705505700000|2024-01-17 15:35:00|5124.3|5118.3|5128.8|5122.8|5129.3|5123.3|5120.8|5114.8|513
1705506000000|2024-01-17 15:40:00|5127.8|5121.8|5124.8|5118.8|5130.8|5124.8|5123.8|5117.8|271
1705506300000|2024-01-17 15:45:00|5125.3|5119.3|5120.8|5114.8|5127.8|5121.8|5119.3|5113.3|348
1705506600000|2024-01-17 15:50:00|5121.3|5115.3|5111.3|5105.3|5123.3|5117.3|5108.8|5102.8|801
1705506900000|2024-01-17 15:55:00|5111.8|5105.8|5111.8|5105.8|5113.8|5107.8|5109.8|5103.8|228
1705507200000|2024-01-17 16:00:00|5112.3|5106.3|5115.8|5109.8|5116.3|5110.3|5110.8|5104.8|517
1705507500000|2024-01-17 16:05:00|5115.3|5109.3|5115.8|5109.8|5116.8|5110.8|5112.8|5106.8|398
1705507800000|2024-01-17 16:10:00|5114.8|5108.8|5116.8|5110.8|5119.8|5113.8|5114.8|5108.8|390
1705508100000|2024-01-17 16:15:00|5116.3|5110.3|5116.3|5110.3|5117.8|5111.8|5112.8|5106.8|494
1705508400000|2024-01-17 16:20:00|5115.8|5109.8|5115.8|5109.8|5116.8|5110.8|5110.8|5104.8|362
1705508700000|2024-01-17 16:25:00|5116.3|5110.3|5109.8|5103.8|5118.8|5112.8|5109.8|5103.8|592
1705509000000|2024-01-17 16:30:00|5110.3|5104.3|5112.8|5106.8|5113.8|5107.8|5106.8|5100.8|335
1705509300000|2024-01-17 16:35:00|5113.8|5107.8|5116.3|5110.3|5117.8|5111.8|5111.8|5105.8|732
1705509600000|2024-01-17 16:40:00|5116.8|5110.8|5114.8|5108.8|5116.8|5110.8|5111.3|5105.3|558
1705509900000|2024-01-17 16:45:00|5115.3|5109.3|5110.8|5104.8|5115.8|5109.8|5109.8|5103.8|339
1705510200000|2024-01-17 16:50:00|5111.3|5105.3|5114.8|5108.8|5116.8|5110.8|5108.8|5102.8|167
1705510500000|2024-01-17 16:55:00|5115.3|5109.3|5117.3|5111.3|5118.8|5112.8|5114.8|5108.8|102
1705510800000|2024-01-17 17:00:00|5116.3|5110.3|5113.3|5107.3|5117.3|5111.3|5113.3|5107.3|169
1705511100000|2024-01-17 17:05:00|5114.3|5108.3|5114.3|5108.3|5116.3|5110.3|5113.3|5107.3|209
1705511400000|2024-01-17 17:10:00|5113.3|5107.3|5113.3|5107.3|5114.3|5108.3|5112.3|5106.3|98
1705511700000|2024-01-17 17:15:00|5114.3|5108.3|5112.3|5106.3|5114.3|5108.3|5111.3|5105.3|238
1705512000000|2024-01-17 17:20:00|5111.3|5105.3|5110.3|5104.3|5112.3|5106.3|5108.3|5102.3|166
1705512300000|2024-01-17 17:25:00|5109.3|5103.3|5110.3|5104.3|5111.3|5105.3|5106.3|5100.3|270
1705512600000|2024-01-17 17:30:00|5111.3|5105.3|5112.3|5106.3|5112.3|5106.3|5110.3|5104.3|75
1705512900000|2024-01-17 17:35:00|5111.3|5105.3|5108.3|5102.3|5113.3|5107.3|5108.3|5102.3|253
1705513200000|2024-01-17 17:40:00|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5108.3|5102.3|127
1705513500000|2024-01-17 17:45:00|5108.3|5102.3|5111.3|5105.3|5113.3|5107.3|5107.3|5101.3|212
1705513800000|2024-01-17 17:50:00|5110.3|5104.3|5106.3|5100.3|5110.3|5104.3|5106.3|5100.3|276
1705514100000|2024-01-17 17:55:00|5107.3|5101.3|5105.3|5099.3|5110.3|5104.3|5104.3|5098.3|337
1705514400000|2024-01-17 18:00:00|5106.3|5100.3|5107.3|5101.3|5108.3|5102.3|5104.3|5098.3|381
1705514700000|2024-01-17 18:05:00|5108.3|5102.3|5111.3|5105.3|5112.3|5106.3|5107.3|5101.3|125
1705515000000|2024-01-17 18:10:00|5110.3|5104.3|5114.3|5108.3|5114.3|5108.3|5109.3|5103.3|100
1705515300000|2024-01-17 18:15:00|5113.3|5107.3|5113.3|5107.3|5114.3|5108.3|5112.3|5106.3|435
1705515600000|2024-01-17 18:20:00|5112.3|5106.3|5115.3|5109.3|5115.3|5109.3|5108.3|5102.3|738
1705515900000|2024-01-17 18:25:00|5114.3|5108.3|5117.3|5111.3|5119.3|5113.3|5114.3|5108.3|328
1705516200000|2024-01-17 18:30:00|5116.3|5110.3|5117.3|5111.3|5118.3|5112.3|5114.3|5108.3|431
1705516500000|2024-01-17 18:35:00|5118.3|5112.3|5119.3|5113.3|5121.3|5115.3|5118.3|5112.3|207
1705516800000|2024-01-17 18:40:00|5118.3|5112.3|5124.3|5118.3|5124.3|5118.3|5117.3|5111.3|356
1705517100000|2024-01-17 18:45:00|5123.3|5117.3|5128.3|5122.3|5128.3|5122.3|5123.3|5117.3|559
1705517400000|2024-01-17 18:50:00|5127.3|5121.3|5128.3|5122.3|5130.3|5124.3|5127.3|5121.3|291
1705517700000|2024-01-17 18:55:00|5127.3|5121.3|5125.3|5107.3|5129.3|5123.3|5125.3|5107.3|233
1705518000000|2024-01-17 19:00:00|5125.2|5107.2|5128.2|5110.2|5128.2|5110.2|5125.2|5107.2|0
1705518300000|2024-01-17 19:05:00|5128.1|5110.1|5134.1|5116.1|5134.1|5116.1|5127.9|5109.9|0
1705518600000|2024-01-17 19:10:00|5134.2|5116.2|5135.6|5117.6|5135.8|5117.8|5134|5116|0
1705518900000|2024-01-17 19:15:00|5135.7|5117.7|5140.6|5122.6|5140.6|5122.6|5135.6|5117.6|0
1705519200000|2024-01-17 19:20:00|5140.5|5122.5|5145.1|5127.1|5148.3|5130.3|5139.7|5121.7|0
1705519500000|2024-01-17 19:25:00|5144.2|5126.2|5142.4|5124.4|5144.2|5126.2|5142.2|5124.2|0
1705519800000|2024-01-17 19:30:00|5142.5|5124.5|5143.1|5125.1|5145.5|5127.5|5142.4|5124.4|0
1705520100000|2024-01-17 19:35:00|5143.2|5125.2|5140.6|5122.6|5145.2|5127.2|5140.5|5122.5|0
1705520400000|2024-01-17 19:40:00|5140.7|5122.7|5142.2|5124.2|5142.2|5124.2|5140.5|5122.5|0
1705520700000|2024-01-17 19:45:00|5142.3|5124.3|5139.1|5121.1|5142.3|5124.3|5139.1|5121.1|0
1705521000000|2024-01-17 19:50:00|5139.2|5121.2|5138.4|5120.4|5139.2|5121.2|5137.3|5119.3|0
1705521300000|2024-01-17 19:55:00|5138.3|5120.3|5134.4|5116.4|5138.5|5120.5|5134.4|5116.4|0
1705521600000|2024-01-17 20:00:00|5134.5|5116.5|5129.4|5111.4|5134.6|5116.6|5127.7|5109.7|0
1705521900000|2024-01-17 20:05:00|5130.3|5112.3|5131.1|5113.1|5132.2|5114.2|5130.1|5112.1|0
1705522200000|2024-01-17 20:10:00|5137.7|5119.7|5141.8|5123.8|5144.4|5126.4|5137.6|5119.6|0
1705522500000|2024-01-17 20:15:00|5141.9|5123.9|5146|5128|5146.1|5128.1|5141.9|5123.9|0
1705522800000|2024-01-17 20:20:00|5146.1|5128.1|5145.1|5127.1|5146.1|5128.1|5142.5|5124.5|0
1705523100000|2024-01-17 20:25:00|5145|5127|5151.2|5133.2|5151.3|5133.3|5143.5|5125.5|0
1705523400000|2024-01-17 20:30:00|5151.3|5133.3|5156.8|5138.8|5159.1|5141.1|5151.2|5133.2|0
1705523700000|2024-01-17 20:35:00|5156.9|5138.9|5161|5143|5161.1|5143.1|5156.9|5138.9|0
1705524000000|2024-01-17 20:40:00|5161.1|5143.1|5160.9|5142.9|5162.1|5144.1|5160|5142|0
1705524300000|2024-01-17 20:45:00|5161|5143|5161|5143|5163.8|5145.8|5161|5143|0
1705524600000|2024-01-17 20:50:00|5161.2|5143.2|5163|5145|5165.7|5147.7|5161.1|5143.1|0
1705524900000|2024-01-17 20:55:00|5162.9|5144.9|5167.7|5149.7|5169.1|5151.1|5162.9|5144.9|0
1705525200000|2024-01-17 21:00:00|5167.5|5149.5|5166.9|5148.9|5168.3|5150.3|5166.5|5148.5|0
1705525500000|2024-01-17 21:05:00|5166.8|5148.8|5166.3|5148.3|5166.9|5148.9|5166|5148|0
1705525800000|2024-01-17 21:10:00|5166.4|5148.4|5166.3|5148.3|5166.6|5148.6|5166|5148|0
1705526100000|2024-01-17 21:15:00|5166.4|5148.4|5166.2|5148.2|5166.7|5148.7|5166.2|5148.2|0
1705526400000|2024-01-17 21:20:00|5166.3|5148.3|5166.7|5148.7|5166.7|5148.7|5166.2|5148.2|0
1705526700000|2024-01-17 21:25:00|5166.6|5148.6|5166.2|5148.2|5166.7|5148.7|5166.2|5148.2|0
1705527000000|2024-01-17 21:30:00|5166|5148|5166.5|5148.5|5166.5|5148.5|5166|5148|0
1705527300000|2024-01-17 21:35:00|5166.7|5148.7|5166.7|5148.7|5166.7|5148.7|5166.5|5148.5|0
1705527600000|2024-01-17 21:40:00|5166.5|5148.5|5166.2|5148.2|5166.5|5148.5|5166.2|5148.2|0
1705527900000|2024-01-17 21:45:00|5166.3|5148.3|5166.2|5148.2|5166.4|5148.4|5166.2|5148.2|0
1705528200000|2024-01-17 21:50:00|5166.3|5148.3|5166.5|5148.5|5166.7|5148.7|5166.3|5148.3|0
1705528500000|2024-01-17 21:55:00|5166.6|5148.6|5166.4|5148.4|5166.7|5148.7|5166.4|5148.4|0
1705528800000|2024-01-17 22:00:00|5166.3|5148.3|5169|5151|5169|5151|5166.3|5148.3|0
1705529100000|2024-01-17 22:05:00|5169.1|5151.1|5168.7|5150.7|5169.1|5151.1|5168.7|5150.7|0
1705529400000|2024-01-17 22:10:00|5168.9|5150.9|5169.1|5151.1|5169.2|5151.2|5168.9|5150.9|0
1705529700000|2024-01-17 22:15:00|5169.3|5151.3|5169|5151|5169.3|5151.3|5169|5151|0
1705530000000|2024-01-17 22:20:00|5168.9|5150.9|5168.9|5150.9|5168.9|5150.9|5168.9|5150.9|0
1705530300000|2024-01-17 22:25:00|5169.2|5151.2|5169.2|5151.2|5169.3|5151.3|5168.9|5150.9|0
1705530600000|2024-01-17 22:30:00|5169|5151|5169.1|5151.1|5169.2|5151.2|5168.9|5150.9|0
1705531200000|2024-01-17 22:40:00|5168.9|5150.9|5168.9|5150.9|5169.1|5151.1|5168.8|5150.8|0
1705531500000|2024-01-17 22:45:00|5168.8|5150.8|5168.8|5150.8|5168.8|5150.8|5168.8|5150.8|0
1705531800000|2024-01-17 22:50:00|5168.7|5150.7|5168.8|5150.8|5168.8|5150.8|5168.7|5150.7|0
1705532100000|2024-01-17 22:55:00|5168.7|5150.7|5169|5151|5169|5151|5168.6|5150.6|0
1705532400000|2024-01-17 23:00:00|5168.5|5150.5|5162.4|5144.4|5168.9|5150.9|5162.4|5144.4|0
1705532700000|2024-01-17 23:05:00|5162.5|5144.5|5156.5|5138.5|5162.6|5144.6|5156.3|5138.3|0
1705533000000|2024-01-17 23:10:00|5156.6|5138.6|5157.9|5139.9|5158|5140|5156.5|5138.5|0
1705533300000|2024-01-17 23:15:00|5158.1|5140.1|5159.7|5141.7|5159.9|5141.9|5157.9|5139.9|0
1705533600000|2024-01-17 23:20:00|5159.6|5141.6|5159.8|5141.8|5160.2|5142.2|5159.5|5141.5|0
1705533900000|2024-01-17 23:25:00|5159.7|5141.7|5159.9|5141.9|5160.1|5142.1|5159.6|5141.6|0
1705534200000|2024-01-17 23:30:00|5160|5142|5159.1|5141.1|5160|5142|5158.9|5140.9|0
1705534500000|2024-01-17 23:35:00|5159.2|5141.2|5159.2|5141.2|5159.6|5141.6|5158.9|5140.9|0
1705534800000|2024-01-17 23:40:00|5159.1|5141.1|5160|5142|5160|5142|5159|5141|0
1705535100000|2024-01-17 23:45:00|5159.9|5141.9|5159.5|5141.5|5160|5142|5159.3|5141.3|0
1705535400000|2024-01-17 23:50:00|5159.3|5141.3|5159.1|5141.1|5159.4|5141.4|5158.9|5140.9|0
1705535700000|2024-01-17 23:55:00|5159.2|5141.2|5159.3|5141.3|5159.4|5141.4|5158.8|5140.8|0
1705536000000|2024-01-18 00:00:00|5159.2|5141.2|5158.7|5140.7|5159.2|5141.2|5158.1|5140.1|0
1705536300000|2024-01-18 00:05:00|5158.6|5140.6|5158.3|5140.3|5158.9|5140.9|5157.2|5139.2|0
1705536600000|2024-01-18 00:10:00|5158.1|5140.1|5159.1|5141.1|5159.1|5141.1|5158.1|5140.1|0
1705536900000|2024-01-18 00:15:00|5159.3|5141.3|5159.9|5141.9|5160.1|5142.1|5158.7|5140.7|0
1705537200000|2024-01-18 00:20:00|5159.8|5141.8|5159.6|5141.6|5159.9|5141.9|5159.2|5141.2|0
1705537500000|2024-01-18 00:25:00|5159.5|5141.5|5157.2|5139.2|5159.6|5141.6|5156.8|5138.8|0
1705537800000|2024-01-18 00:30:00|5157.3|5139.3|5157.6|5139.6|5158.2|5140.2|5157|5139|0
1705538100000|2024-01-18 00:35:00|5157.7|5139.7|5157.6|5139.6|5158.1|5140.1|5157.6|5139.6|0
1705538400000|2024-01-18 00:40:00|5157.7|5139.7|5153|5135|5158.1|5140.1|5153|5135|0
1705538700000|2024-01-18 00:45:00|5153.1|5135.1|5153.6|5135.6|5153.8|5135.8|5153|5135|0
1705539000000|2024-01-18 00:50:00|5153.8|5135.8|5153.3|5135.3|5153.8|5135.8|5153|5135|0
1705539300000|2024-01-18 00:55:00|5153.2|5135.2|5138.8|5120.8|5153.5|5135.5|5138.6|5120.6|0
1705539600000|2024-01-18 01:00:00|5138.7|5120.7|5148|5130|5148.1|5130.1|5137.7|5119.7|0
1705539900000|2024-01-18 01:05:00|5147.9|5129.9|5148.8|5130.8|5148.8|5130.8|5147.8|5129.8|0
1705540200000|2024-01-18 01:10:00|5148.6|5130.6|5153.8|5135.8|5153.9|5135.9|5148.4|5130.4|0
1705540500000|2024-01-18 01:15:00|5153.4|5135.4|5140.9|5134.9|5165.9|5159.9|5140.9|5134.9|2961
1705540800000|2024-01-18 01:20:00|5139.9|5133.9|5135.9|5129.9|5147.9|5141.9|5133.9|5127.9|1484
1705541100000|2024-01-18 01:25:00|5134.9|5128.9|5139.9|5133.9|5140.9|5134.9|5125.9|5119.9|2336
1705541400000|2024-01-18 01:30:00|5138.9|5132.9|5098.9|5092.9|5145.9|5139.9|5098.9|5092.9|6136
1705541700000|2024-01-18 01:35:00|5099.9|5093.9|5119.9|5113.9|5133.9|5127.9|5097.9|5091.9|4126
1705542000000|2024-01-18 01:40:00|5118.9|5112.9|5114.9|5108.9|5126.9|5120.9|5107.9|5101.9|2349
1705542300000|2024-01-18 01:45:00|5115.9|5109.9|5126.9|5120.9|5132.9|5126.9|5109.9|5103.9|2800
1705542600000|2024-01-18 01:50:00|5127.9|5121.9|5157.9|5151.9|5158.9|5152.9|5126.9|5120.9|3816
1705542900000|2024-01-18 01:55:00|5156.9|5150.9|5181.9|5175.9|5181.9|5175.9|5152.9|5146.9|5062
1705543200000|2024-01-18 02:00:00|5180.9|5174.9|5161.9|5155.9|5182.9|5176.9|5154.9|5148.9|2678
1705543500000|2024-01-18 02:05:00|5159.9|5153.9|5142.3|5136.3|5162.3|5156.3|5142.3|5136.3|2569
1705543800000|2024-01-18 02:10:00|5141.3|5135.3|5145.3|5139.3|5149.3|5143.3|5139.3|5133.3|1898
1705544100000|2024-01-18 02:15:00|5146.3|5140.3|5144.3|5138.3|5156.3|5150.3|5136.3|5130.3|1847
1705544400000|2024-01-18 02:20:00|5145.3|5139.3|5121.3|5115.3|5146.3|5140.3|5119.3|5113.3|2556
1705544700000|2024-01-18 02:25:00|5122.3|5116.3|5131.3|5125.3|5136.3|5130.3|5113.3|5107.3|3910
1705545000000|2024-01-18 02:30:00|5132.3|5126.3|5149.3|5143.3|5149.3|5143.3|5129.3|5123.3|2131
1705545300000|2024-01-18 02:35:00|5150.3|5144.3|5142.3|5136.3|5162.3|5156.3|5142.3|5136.3|1929
1705545600000|2024-01-18 02:40:00|5141.3|5135.3|5136.3|5130.3|5146.3|5140.3|5133.3|5127.3|1141
1705545900000|2024-01-18 02:45:00|5135.3|5129.3|5126.3|5120.3|5140.3|5134.3|5126.3|5120.3|1467
1705546200000|2024-01-18 02:50:00|5127.3|5121.3|5121.3|5115.3|5131.3|5125.3|5117.3|5111.3|1697
1705546500000|2024-01-18 02:55:00|5120.3|5114.3|5118.3|5112.3|5121.3|5115.3|5106.3|5100.3|2714
1705546800000|2024-01-18 03:00:00|5119.3|5113.3|5120.3|5114.3|5127.3|5121.3|5115.3|5109.3|2859
1705547100000|2024-01-18 03:05:00|5121.3|5115.3|5116.3|5110.3|5124.3|5118.3|5109.3|5103.3|1577
1705547400000|2024-01-18 03:10:00|5117.3|5111.3|5115.3|5109.3|5121.3|5115.3|5112.3|5106.3|1223
1705547700000|2024-01-18 03:15:00|5114.3|5108.3|5148.3|5142.3|5148.3|5142.3|5114.3|5108.3|2260
1705548000000|2024-01-18 03:20:00|5146.3|5140.3|5153.3|5147.3|5160.3|5154.3|5144.3|5138.3|2290
1705548300000|2024-01-18 03:25:00|5154.3|5148.3|5144.3|5138.3|5157.3|5151.3|5142.3|5136.3|1815
1705548600000|2024-01-18 03:30:00|5145.3|5139.3|5157.3|5151.3|5157.3|5151.3|5142.3|5136.3|2011
1705548900000|2024-01-18 03:35:00|5158.3|5152.3|5164.3|5158.3|5168.3|5162.3|5155.3|5149.3|1295
1705549200000|2024-01-18 03:40:00|5165.3|5159.3|5161.3|5155.3|5167.3|5161.3|5155.3|5149.3|1248
1705549500000|2024-01-18 03:45:00|5160.3|5154.3|5163.3|5157.3|5166.3|5160.3|5159.3|5153.3|761
1705549800000|2024-01-18 03:50:00|5162.3|5156.3|5155.3|5149.3|5163.3|5157.3|5153.3|5147.3|722
1705550100000|2024-01-18 03:55:00|5154.3|5148.3|5158.3|5152.3|5160.3|5154.3|5153.3|5147.3|343
1705550400000|2024-01-18 04:00:00|5166.3|5148.3|5166.2|5148.2|5166.6|5148.6|5166|5148|0
1705550700000|2024-01-18 04:05:00|5166.3|5148.3|5165.8|5147.8|5166.7|5148.7|5165.8|5147.8|0
1705551000000|2024-01-18 04:10:00|5165.9|5147.9|5165.5|5147.5|5166.3|5148.3|5165.4|5147.4|0
1705551300000|2024-01-18 04:15:00|5165.4|5147.4|5166|5148|5166.1|5148.1|5165.4|5147.4|0
1705551600000|2024-01-18 04:20:00|5165.9|5147.9|5165.9|5147.9|5165.9|5147.9|5165.4|5147.4|0
1705551900000|2024-01-18 04:25:00|5165.8|5147.8|5165.9|5147.9|5166|5148|5165.6|5147.6|0
1705552200000|2024-01-18 04:30:00|5166|5148|5166|5148|5166.2|5148.2|5165.8|5147.8|0
1705552500000|2024-01-18 04:35:00|5166.2|5148.2|5165.6|5147.6|5166.2|5148.2|5165.3|5147.3|0
1705552800000|2024-01-18 04:40:00|5165.5|5147.5|5163.9|5145.9|5165.6|5147.6|5163.7|5145.7|0
1705553100000|2024-01-18 04:45:00|5163.7|5145.7|5163.5|5145.5|5164.4|5146.4|5163.3|5145.3|0
1705553400000|2024-01-18 04:50:00|5163.4|5145.4|5164|5146|5164.4|5146.4|5163.3|5145.3|0
1705553700000|2024-01-18 04:55:00|5164.1|5146.1|5164.3|5146.3|5164.3|5146.3|5164|5146|0
1705554000000|2024-01-18 05:00:00|5164.5|5146.5|5147.3|5141.3|5164.5|5155.3|5144.3|5138.3|2840
1705554300000|2024-01-18 05:05:00|5148.3|5142.3|5134.3|5128.3|5148.3|5142.3|5134.3|5128.3|1527
1705554600000|2024-01-18 05:10:00|5136.3|5130.3|5133.3|5127.3|5139.3|5133.3|5130.3|5124.3|946
1705554900000|2024-01-18 05:15:00|5134.3|5128.3|5131.3|5125.3|5136.3|5130.3|5130.3|5124.3|974
1705555200000|2024-01-18 05:20:00|5130.3|5124.3|5132.3|5126.3|5141.3|5135.3|5127.3|5121.3|1457
1705555500000|2024-01-18 05:25:00|5131.3|5125.3|5132.3|5126.3|5138.3|5132.3|5128.3|5122.3|1947
1705555800000|2024-01-18 05:30:00|5131.3|5125.3|5125.3|5119.3|5134.3|5128.3|5121.3|5115.3|1993
1705556100000|2024-01-18 05:35:00|5124.3|5118.3|5125.3|5119.3|5129.3|5123.3|5121.3|5115.3|1853
1705556400000|2024-01-18 05:40:00|5126.3|5120.3|5124.3|5118.3|5129.3|5123.3|5122.3|5116.3|1796
1705556700000|2024-01-18 05:45:00|5125.3|5119.3|5121.3|5115.3|5126.3|5120.3|5116.3|5110.3|1907
1705557000000|2024-01-18 05:50:00|5120.3|5114.3|5136.3|5130.3|5137.3|5131.3|5120.3|5114.3|2377
1705557300000|2024-01-18 05:55:00|5137.3|5131.3|5139.3|5133.3|5150.3|5144.3|5134.3|5128.3|1651
1705557600000|2024-01-18 06:00:00|5141.3|5135.3|5155.3|5149.3|5156.3|5150.3|5141.3|5135.3|2086
1705557900000|2024-01-18 06:05:00|5156.3|5150.3|5168.3|5162.3|5168.3|5162.3|5154.3|5148.3|1631
1705558200000|2024-01-18 06:10:00|5167.3|5161.3|5148.3|5142.3|5176.3|5170.3|5148.3|5142.3|1952
1705558500000|2024-01-18 06:15:00|5149.3|5143.3|5161.3|5155.3|5164.3|5158.3|5148.3|5142.3|1900
1705558800000|2024-01-18 06:20:00|5162.3|5156.3|5158.3|5152.3|5164.3|5158.3|5150.3|5144.3|1393
1705559100000|2024-01-18 06:25:00|5159.3|5153.3|5153.3|5147.3|5162.3|5156.3|5152.3|5146.3|1152
1705559400000|2024-01-18 06:30:00|5154.3|5148.3|5155.3|5149.3|5156.3|5150.3|5141.3|5135.3|1874
1705559700000|2024-01-18 06:35:00|5156.3|5150.3|5162.3|5156.3|5167.3|5161.3|5150.3|5144.3|1430
1705560000000|2024-01-18 06:40:00|5163.3|5157.3|5169.3|5163.3|5172.3|5166.3|5161.3|5155.3|1752
1705560300000|2024-01-18 06:45:00|5170.3|5164.3|5189.3|5183.3|5189.3|5183.3|5169.3|5163.3|3054
1705560600000|2024-01-18 06:50:00|5190.3|5184.3|5177.3|5171.3|5191.3|5185.3|5176.3|5170.3|2352
1705560900000|2024-01-18 06:55:00|5178.3|5172.3|5170.3|5164.3|5180.3|5174.3|5168.3|5162.3|2212
1705561200000|2024-01-18 07:00:00|5171.3|5165.3|5165.3|5159.3|5171.3|5165.3|5163.3|5157.3|3839
1705561500000|2024-01-18 07:05:00|5166.3|5160.3|5167.3|5161.3|5171.3|5165.3|5159.3|5153.3|3453
1705561800000|2024-01-18 07:10:00|5168.3|5162.3|5164.3|5158.3|5171.3|5165.3|5163.3|5157.3|1495
1705562100000|2024-01-18 07:15:00|5163.3|5157.3|5159.3|5153.3|5164.3|5158.3|5156.3|5150.3|1213
1705562400000|2024-01-18 07:20:00|5160.3|5154.3|5165.3|5159.3|5165.3|5159.3|5158.3|5152.3|1170
1705562700000|2024-01-18 07:25:00|5164.3|5158.3|5158.3|5152.3|5165.3|5159.3|5157.3|5151.3|3962
1705563000000|2024-01-18 07:30:00|5157.3|5151.3|5157.3|5151.3|5163.3|5157.3|5157.3|5151.3|1064
1705563300000|2024-01-18 07:35:00|5156.3|5150.3|5159.3|5153.3|5160.3|5154.3|5155.3|5149.3|1205
1705563600000|2024-01-18 07:40:00|5158.3|5152.3|5167.3|5161.3|5170.3|5164.3|5158.3|5152.3|1330
1705563900000|2024-01-18 07:45:00|5166.3|5160.3|5172.3|5166.3|5173.3|5167.3|5164.3|5158.3|1390
1705564200000|2024-01-18 07:50:00|5173.3|5167.3|5175.3|5169.3|5179.3|5173.3|5172.3|5166.3|4378
1705564500000|2024-01-18 07:55:00|5174.3|5168.3|5169.3|5163.3|5174.3|5168.3|5167.3|5161.3|2399
1705564800000|2024-01-18 08:00:00|5168.3|5162.3|5168.3|5162.3|5171.3|5165.3|5165.3|5159.3|2869
1705565100000|2024-01-18 08:05:00|5169.3|5163.3|5161.3|5155.3|5170.3|5164.3|5159.3|5153.3|2769
1705565400000|2024-01-18 08:10:00|5162.3|5156.3|5159.3|5153.3|5162.3|5156.3|5157.3|5151.3|2191
1705565700000|2024-01-18 08:15:00|5160.3|5154.3|5158.3|5152.3|5160.3|5154.3|5155.3|5149.3|2662
1705566000000|2024-01-18 08:20:00|5159.3|5153.3|5153.3|5147.3|5159.3|5153.3|5152.3|5146.3|1344
1705566300000|2024-01-18 08:25:00|5152.3|5146.3|5155.3|5149.3|5158.3|5152.3|5151.3|5145.3|1106
1705566600000|2024-01-18 08:30:00|5158.7|5140.7|5156.5|5138.5|5159|5141|5156|5138|8
1705566900000|2024-01-18 08:35:00|5156.6|5138.6|5155.8|5137.8|5157.5|5139.5|5155.6|5137.6|0
1705567200000|2024-01-18 08:40:00|5155.9|5137.9|5157.5|5139.5|5157.7|5139.7|5155.6|5137.6|0
1705567500000|2024-01-18 08:45:00|5157.6|5139.6|5157.1|5139.1|5158.2|5140.2|5157|5139|0
1705567800000|2024-01-18 08:50:00|5157|5139|5156.4|5138.4|5157.6|5139.6|5156.2|5138.2|0
1705568100000|2024-01-18 08:55:00|5156.5|5138.5|5157.3|5139.3|5157.6|5139.6|5156.1|5138.1|0
1705568400000|2024-01-18 09:00:00|5157.4|5139.4|5158.7|5140.7|5158.9|5140.9|5157|5139|0
1705568700000|2024-01-18 09:05:00|5158.8|5140.8|5158.8|5140.8|5158.9|5140.9|5157|5139|0
1705569000000|2024-01-18 09:10:00|5158.9|5140.9|5159.2|5141.2|5160.3|5142.3|5158.2|5140.2|0
1705569300000|2024-01-18 09:15:00|5159.3|5153.3|5159.3|5153.3|5163.3|5157.3|5158.3|5152.3|406
1705569600000|2024-01-18 09:20:00|5160.3|5154.3|5160.3|5154.3|5162.3|5156.3|5158.3|5152.3|412
1705569900000|2024-01-18 09:25:00|5159.3|5153.3|5158.3|5152.3|5160.3|5154.3|5158.3|5152.3|250
1705570200000|2024-01-18 09:30:00|5159.3|5153.3|5165.3|5159.3|5166.3|5160.3|5159.3|5153.3|179
1705570500000|2024-01-18 09:35:00|5166.3|5160.3|5171.3|5165.3|5171.3|5165.3|5165.3|5159.3|291
1705570800000|2024-01-18 09:40:00|5172.3|5166.3|5177.3|5171.3|5178.3|5172.3|5172.3|5166.3|502
1705571100000|2024-01-18 09:45:00|5176.3|5170.3|5173.3|5167.3|5176.3|5170.3|5173.3|5167.3|116
1705571400000|2024-01-18 09:50:00|5174.3|5168.3|5172.3|5166.3|5174.3|5168.3|5172.3|5166.3|147
1705571700000|2024-01-18 09:55:00|5173.3|5167.3|5170.3|5164.3|5173.3|5167.3|5167.3|5161.3|168
1705572000000|2024-01-18 10:00:00|5171.3|5165.3|5172.3|5166.3|5172.3|5166.3|5169.3|5163.3|138
1705572300000|2024-01-18 10:05:00|5173.3|5167.3|5173.3|5167.3|5174.3|5168.3|5172.3|5166.3|145
1705572600000|2024-01-18 10:10:00|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|5171.3|5165.3|54
1705572900000|2024-01-18 10:15:00|5171.3|5165.3|5172.3|5166.3|5173.3|5167.3|5171.3|5165.3|182
1705573200000|2024-01-18 10:20:00|5171.3|5165.3|5172.3|5166.3|5173.3|5167.3|5170.3|5164.3|131
1705573500000|2024-01-18 10:25:00|5171.3|5165.3|5172.3|5166.3|5172.3|5166.3|5170.3|5164.3|67
1705573800000|2024-01-18 10:30:00|5171.3|5165.3|5169.3|5163.3|5172.3|5166.3|5169.3|5163.3|84
1705574100000|2024-01-18 10:35:00|5168.3|5162.3|5172.3|5166.3|5172.3|5166.3|5167.3|5161.3|145
1705574400000|2024-01-18 10:40:00|5171.3|5165.3|5171.3|5165.3|5171.3|5165.3|5168.3|5162.3|206
1705574700000|2024-01-18 10:45:00|5170.3|5164.3|5171.3|5165.3|5172.3|5166.3|5169.3|5163.3|119
1705575000000|2024-01-18 10:50:00|5170.3|5164.3|5173.3|5167.3|5174.3|5168.3|5170.3|5164.3|101
1705575300000|2024-01-18 10:55:00|5174.3|5168.3|5174.3|5168.3|5175.3|5169.3|5173.3|5167.3|196
1705575600000|2024-01-18 11:00:00|5173.8|5167.8|5177.3|5171.3|5177.3|5171.3|5173.8|5167.8|185
1705575900000|2024-01-18 11:05:00|5177.8|5171.8|5175.8|5169.8|5177.8|5171.8|5170.8|5164.8|334
1705576200000|2024-01-18 11:10:00|5176.3|5170.3|5177.8|5171.8|5178.3|5172.3|5175.3|5169.3|219
1705576500000|2024-01-18 11:15:00|5178.3|5172.3|5178.3|5172.3|5178.8|5172.8|5176.8|5170.8|196
1705576800000|2024-01-18 11:20:00|5178.8|5172.8|5180.8|5174.8|5181.8|5175.8|5177.8|5171.8|139
1705577100000|2024-01-18 11:25:00|5182.8|5176.8|5182.8|5176.8|5183.8|5177.8|5180.8|5174.8|172
1705577400000|2024-01-18 11:30:00|5183.3|5177.3|5179.8|5173.8|5184.8|5178.8|5179.8|5173.8|70
1705577700000|2024-01-18 11:35:00|5180.3|5174.3|5177.8|5171.8|5180.3|5174.3|5176.8|5170.8|87
1705578000000|2024-01-18 11:40:00|5178.8|5172.8|5182.8|5176.8|5182.8|5176.8|5178.8|5172.8|72
1705578300000|2024-01-18 11:45:00|5182.3|5176.3|5179.8|5173.8|5182.3|5176.3|5179.8|5173.8|75
1705578600000|2024-01-18 11:50:00|5179.3|5173.3|5175.8|5169.8|5179.8|5173.8|5174.8|5168.8|64
1705578900000|2024-01-18 11:55:00|5175.3|5169.3|5178.8|5172.8|5179.8|5173.8|5174.8|5168.8|21
1705579200000|2024-01-18 12:00:00|5179.3|5173.3|5180.8|5174.8|5184.8|5178.8|5178.8|5172.8|88
1705579500000|2024-01-18 12:05:00|5181.3|5175.3|5183.3|5177.3|5183.8|5177.8|5180.8|5174.8|63
1705579800000|2024-01-18 12:10:00|5182.8|5176.8|5182.8|5176.8|5184.8|5178.8|5182.8|5176.8|155
1705580100000|2024-01-18 12:15:00|5183.3|5177.3|5181.8|5175.8|5183.8|5177.8|5179.8|5173.8|95
1705580400000|2024-01-18 12:20:00|5182.3|5176.3|5184.8|5178.8|5184.8|5178.8|5181.8|5175.8|79
1705580700000|2024-01-18 12:25:00|5184.3|5178.3|5182.8|5176.8|5184.8|5178.8|5182.8|5176.8|53
1705581000000|2024-01-18 12:30:00|5183.8|5177.8|5180.8|5174.8|5183.8|5177.8|5179.8|5173.8|132
1705581300000|2024-01-18 12:35:00|5181.8|5175.8|5180.8|5174.8|5182.8|5176.8|5179.8|5173.8|83
1705581600000|2024-01-18 12:40:00|5181.8|5175.8|5180.8|5174.8|5181.8|5175.8|5178.8|5172.8|67
1705581900000|2024-01-18 12:45:00|5181.8|5175.8|5178.8|5172.8|5181.8|5175.8|5177.8|5171.8|102
1705582200000|2024-01-18 12:50:00|5178.3|5172.3|5177.8|5171.8|5178.8|5172.8|5176.8|5170.8|86
1705582500000|2024-01-18 12:55:00|5177.3|5171.3|5176.3|5170.3|5177.8|5171.8|5174.8|5168.8|92
1705582800000|2024-01-18 13:00:00|5175.8|5169.8|5175.8|5169.8|5176.8|5170.8|5174.8|5168.8|24
1705583100000|2024-01-18 13:05:00|5176.3|5170.3|5176.8|5170.8|5176.8|5170.8|5174.8|5168.8|44
1705583400000|2024-01-18 13:10:00|5176.3|5170.3|5174.8|5168.8|5177.8|5171.8|5174.8|5168.8|40
1705583700000|2024-01-18 13:15:00|5175.3|5169.3|5174.8|5168.8|5176.8|5170.8|5173.8|5167.8|18
1705584000000|2024-01-18 13:20:00|5174.3|5168.3|5174.3|5168.3|5175.3|5169.3|5173.3|5167.3|40
1705584300000|2024-01-18 13:25:00|5174.8|5168.8|5173.8|5167.8|5174.8|5168.8|5173.8|5167.8|46
1705584600000|2024-01-18 13:30:00|5174.3|5168.3|5175.3|5169.3|5176.8|5170.8|5169.3|5163.3|517
1705584900000|2024-01-18 13:35:00|5175.8|5169.8|5167.8|5161.8|5179.8|5173.8|5167.8|5161.8|196
1705585200000|2024-01-18 13:40:00|5168.3|5162.3|5159.8|5153.8|5169.3|5163.3|5158.8|5152.8|253
1705585500000|2024-01-18 13:45:00|5159.3|5153.3|5163.8|5157.8|5163.8|5157.8|5159.3|5153.3|90
1705585800000|2024-01-18 13:50:00|5164.3|5158.3|5167.8|5161.8|5168.8|5162.8|5163.8|5157.8|85
1705586100000|2024-01-18 13:55:00|5167.3|5161.3|5164.8|5158.8|5168.8|5162.8|5164.8|5158.8|53
1705586400000|2024-01-18 14:00:00|5165.8|5159.8|5166.8|5160.8|5171.3|5165.3|5165.3|5159.3|137
1705586700000|2024-01-18 14:05:00|5167.8|5161.8|5169.8|5163.8|5171.8|5165.8|5166.8|5160.8|140
1705587000000|2024-01-18 14:10:00|5170.3|5164.3|5175.8|5169.8|5177.8|5171.8|5169.8|5163.8|64
1705587300000|2024-01-18 14:15:00|5175.3|5169.3|5174.8|5168.8|5176.8|5170.8|5173.3|5167.3|121
1705587600000|2024-01-18 14:20:00|5174.3|5168.3|5176.3|5170.3|5177.8|5171.8|5173.8|5167.8|63
1705587900000|2024-01-18 14:25:00|5175.8|5169.8|5178.8|5172.8|5179.8|5173.8|5174.8|5168.8|169
1705588200000|2024-01-18 14:30:00|5179.8|5173.8|5170.8|5164.8|5192.8|5186.8|5170.8|5164.8|1449
1705588500000|2024-01-18 14:35:00|5169.8|5163.8|5159.8|5153.8|5173.8|5167.8|5159.3|5153.3|924
1705588800000|2024-01-18 14:40:00|5160.3|5154.3|5153.8|5147.8|5165.8|5159.8|5151.8|5145.8|713
1705589100000|2024-01-18 14:45:00|5154.3|5148.3|5158.8|5152.8|5159.8|5153.8|5152.3|5146.3|959
1705589400000|2024-01-18 14:50:00|5158.3|5152.3|5162.3|5156.3|5165.3|5159.3|5155.8|5149.8|412
1705589700000|2024-01-18 14:55:00|5161.8|5155.8|5163.3|5157.3|5165.8|5159.8|5158.8|5152.8|396
1705590000000|2024-01-18 15:00:00|5163.8|5157.8|5162.8|5156.8|5166.8|5160.8|5161.8|5155.8|612
1705590300000|2024-01-18 15:05:00|5163.3|5157.3|5167.3|5161.3|5170.8|5164.8|5162.3|5156.3|326
1705590600000|2024-01-18 15:10:00|5166.8|5160.8|5172.8|5166.8|5173.8|5167.8|5166.8|5160.8|231
1705590900000|2024-01-18 15:15:00|5173.3|5167.3|5171.8|5165.8|5176.8|5170.8|5171.8|5165.8|262
1705591200000|2024-01-18 15:20:00|5172.3|5166.3|5170.3|5164.3|5173.8|5167.8|5168.8|5162.8|219
1705591500000|2024-01-18 15:25:00|5170.8|5164.8|5171.8|5165.8|5174.8|5168.8|5169.8|5163.8|190
1705591800000|2024-01-18 15:30:00|5172.3|5166.3|5174.8|5168.8|5178.3|5172.3|5171.8|5165.8|229
1705592100000|2024-01-18 15:35:00|5175.3|5169.3|5180.3|5174.3|5180.8|5174.8|5174.8|5168.8|260
1705592400000|2024-01-18 15:40:00|5180.8|5174.8|5182.8|5176.8|5182.8|5176.8|5179.3|5173.3|190
1705592700000|2024-01-18 15:45:00|5182.3|5176.3|5170.8|5164.8|5182.3|5176.3|5169.8|5163.8|326
1705593000000|2024-01-18 15:50:00|5171.8|5165.8|5164.3|5158.3|5172.8|5166.8|5164.3|5158.3|260
1705593300000|2024-01-18 15:55:00|5163.8|5157.8|5156.8|5150.8|5164.8|5158.8|5154.3|5148.3|332
1705593600000|2024-01-18 16:00:00|5157.3|5151.3|5152.3|5146.3|5157.8|5151.8|5149.8|5143.8|179
1705593900000|2024-01-18 16:05:00|5152.8|5146.8|5154.8|5148.8|5155.8|5149.8|5150.8|5144.8|191
1705594200000|2024-01-18 16:10:00|5155.3|5149.3|5157.8|5151.8|5159.8|5153.8|5154.8|5148.8|233
1705594500000|2024-01-18 16:15:00|5157.3|5151.3|5163.8|5157.8|5163.8|5157.8|5157.3|5151.3|475
1705594800000|2024-01-18 16:20:00|5162.8|5156.8|5163.8|5157.8|5164.8|5158.8|5160.8|5154.8|478
1705595100000|2024-01-18 16:25:00|5164.3|5158.3|5167.8|5161.8|5168.3|5162.3|5163.8|5157.8|356
1705595400000|2024-01-18 16:30:00|5168.3|5162.3|5168.8|5162.8|5169.8|5163.8|5166.8|5160.8|195
1705595700000|2024-01-18 16:35:00|5168.3|5162.3|5171.8|5165.8|5172.8|5166.8|5168.3|5162.3|176
1705596000000|2024-01-18 16:40:00|5172.3|5166.3|5169.8|5163.8|5174.8|5168.8|5169.8|5163.8|244
1705596300000|2024-01-18 16:45:00|5170.3|5164.3|5164.8|5158.8|5171.8|5165.8|5163.8|5157.8|314
1705596600000|2024-01-18 16:50:00|5163.8|5157.8|5164.8|5158.8|5166.8|5160.8|5163.8|5157.8|164
1705596900000|2024-01-18 16:55:00|5164.3|5158.3|5164.3|5158.3|5165.8|5159.8|5161.8|5155.8|271
1705597200000|2024-01-18 17:00:00|5163.3|5157.3|5156.3|5150.3|5163.3|5157.3|5155.3|5149.3|199
1705597500000|2024-01-18 17:05:00|5157.3|5151.3|5155.3|5149.3|5158.3|5152.3|5154.3|5148.3|252
1705597800000|2024-01-18 17:10:00|5154.3|5148.3|5153.3|5147.3|5154.3|5148.3|5150.3|5144.3|209
1705598100000|2024-01-18 17:15:00|5154.3|5148.3|5153.3|5147.3|5156.3|5150.3|5153.3|5147.3|136
1705598400000|2024-01-18 17:20:00|5154.3|5148.3|5156.3|5150.3|5156.3|5150.3|5153.3|5147.3|185
1705598700000|2024-01-18 17:25:00|5157.3|5151.3|5159.3|5153.3|5159.3|5153.3|5155.3|5149.3|200
1705599000000|2024-01-18 17:30:00|5158.3|5152.3|5156.3|5150.3|5159.3|5153.3|5155.3|5149.3|146
1705599300000|2024-01-18 17:35:00|5157.3|5151.3|5160.3|5154.3|5161.3|5155.3|5156.3|5150.3|77
1705599600000|2024-01-18 17:40:00|5159.3|5153.3|5160.3|5154.3|5160.3|5154.3|5159.3|5153.3|39
1705599900000|2024-01-18 17:45:00|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|36
1705600200000|2024-01-18 17:50:00|5160.3|5154.3|5159.3|5153.3|5160.3|5154.3|5157.3|5151.3|74
1705600500000|2024-01-18 17:55:00|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|50
1705600800000|2024-01-18 18:00:00|5157.3|5151.3|5154.3|5148.3|5157.3|5151.3|5153.3|5147.3|132
1705601100000|2024-01-18 18:05:00|5155.3|5149.3|5157.3|5151.3|5157.3|5151.3|5154.3|5148.3|118
1705601400000|2024-01-18 18:10:00|5156.3|5150.3|5156.3|5150.3|5158.3|5152.3|5153.3|5147.3|221
1705601700000|2024-01-18 18:15:00|5155.3|5149.3|5153.3|5147.3|5157.3|5151.3|5153.3|5147.3|77
1705602000000|2024-01-18 18:20:00|5152.3|5146.3|5154.3|5148.3|5155.3|5149.3|5150.3|5144.3|187
1705602300000|2024-01-18 18:25:00|5153.3|5147.3|5153.3|5147.3|5154.3|5148.3|5152.3|5146.3|88
1705602600000|2024-01-18 18:30:00|5154.3|5148.3|5155.3|5149.3|5156.3|5150.3|5154.3|5148.3|48
1705602900000|2024-01-18 18:35:00|5154.3|5148.3|5158.3|5152.3|5158.3|5152.3|5154.3|5148.3|104
1705603200000|2024-01-18 18:40:00|5157.3|5151.3|5159.3|5153.3|5159.3|5153.3|5157.3|5151.3|107
1705603500000|2024-01-18 18:45:00|5158.3|5152.3|5157.3|5151.3|5158.3|5152.3|5157.3|5151.3|88
1705603800000|2024-01-18 18:50:00|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|5156.3|5150.3|137
1705604100000|2024-01-18 18:55:00|5157.3|5151.3|5166.8|5148.8|5166.8|5153.3|5156.3|5148.8|170
1705604400000|2024-01-18 19:00:00|5166.9|5148.9|5166.5|5148.5|5166.9|5148.9|5165.9|5147.9|0
1705604700000|2024-01-18 19:05:00|5166.6|5148.6|5166.8|5148.8|5166.9|5148.9|5165.7|5147.7|0
1705605000000|2024-01-18 19:10:00|5166.7|5148.7|5167.2|5149.2|5167.4|5149.4|5166.7|5148.7|0
1705605300000|2024-01-18 19:15:00|5167.3|5149.3|5167.5|5149.5|5167.9|5149.9|5167.2|5149.2|0
1705605600000|2024-01-18 19:20:00|5167.6|5149.6|5169.5|5151.5|5169.8|5151.8|5165.7|5147.7|0
1705605900000|2024-01-18 19:25:00|5169.6|5151.6|5169|5151|5170.8|5152.8|5168.9|5150.9|0
1705606200000|2024-01-18 19:30:00|5169.1|5151.1|5174.2|5156.2|5174.3|5156.3|5169.1|5151.1|0
1705606500000|2024-01-18 19:35:00|5174.3|5156.3|5174.3|5156.3|5176.5|5158.5|5174.2|5156.2|0
1705606800000|2024-01-18 19:40:00|5174.4|5156.4|5171.1|5153.1|5174.5|5156.5|5171.1|5153.1|0
1705607100000|2024-01-18 19:45:00|5171|5153|5170.4|5152.4|5171.1|5153.1|5168.6|5150.6|0
1705607400000|2024-01-18 19:50:00|5170.3|5152.3|5171.8|5153.8|5172.1|5154.1|5170.3|5152.3|0
1705607700000|2024-01-18 19:55:00|5171.9|5153.9|5171|5153|5172.9|5154.9|5171|5153|0
1705608000000|2024-01-18 20:00:00|5171.1|5153.1|5169.4|5151.4|5171.2|5153.2|5169.1|5151.1|0
1705608300000|2024-01-18 20:05:00|5169.3|5151.3|5174.4|5156.4|5174.6|5156.6|5169.2|5151.2|0
1705608600000|2024-01-18 20:10:00|5174.3|5156.3|5177.1|5159.1|5177.9|5159.9|5174.3|5156.3|0
1705608900000|2024-01-18 20:15:00|5177.2|5159.2|5177.3|5159.3|5179.3|5161.3|5177.1|5159.1|0
1705609200000|2024-01-18 20:20:00|5177.2|5159.2|5176.8|5158.8|5177.9|5159.9|5176.7|5158.7|0
1705609500000|2024-01-18 20:25:00|5176.9|5158.9|5178|5160|5178|5160|5176.7|5158.7|0
1705609800000|2024-01-18 20:30:00|5178.1|5160.1|5177.3|5159.3|5178.2|5160.2|5176|5158|0
1705610100000|2024-01-18 20:35:00|5177.2|5159.2|5177.5|5159.5|5178.2|5160.2|5176.2|5158.2|0
1705610400000|2024-01-18 20:40:00|5177.4|5159.4|5174.6|5156.6|5177.8|5159.8|5173.3|5155.3|0
1705610700000|2024-01-18 20:45:00|5174.5|5156.5|5173.9|5155.9|5176.9|5158.9|5173.8|5155.8|0
1705611000000|2024-01-18 20:50:00|5174|5156|5176.9|5158.9|5178.5|5160.5|5173.9|5155.9|0
1705611300000|2024-01-18 20:55:00|5176.8|5158.8|5174|5156|5177.1|5159.1|5173.4|5155.4|0
1705611600000|2024-01-18 21:00:00|5173.9|5155.9|5171.7|5153.7|5173.9|5155.9|5170.9|5152.9|0
1705611900000|2024-01-18 21:05:00|5171.6|5153.6|5172.6|5154.6|5172.7|5154.7|5171.2|5153.2|0
1705612200000|2024-01-18 21:10:00|5172.5|5154.5|5172.8|5154.8|5172.8|5154.8|5171.6|5153.6|0
1705612500000|2024-01-18 21:15:00|5173|5155|5174.2|5156.2|5174.2|5156.2|5173|5155|0
1705612800000|2024-01-18 21:20:00|5174.4|5156.4|5174.8|5156.8|5175.5|5157.5|5174.4|5156.4|0
1705613100000|2024-01-18 21:25:00|5174.7|5156.7|5175.1|5157.1|5175.1|5157.1|5174.6|5156.6|0
1705613400000|2024-01-18 21:30:00|5175|5157|5175.1|5157.1|5175.1|5157.1|5174.8|5156.8|0
1705613700000|2024-01-18 21:35:00|5175|5157|5174.8|5156.8|5175.1|5157.1|5174.6|5156.6|0
1705614000000|2024-01-18 21:40:00|5174.7|5156.7|5174.4|5156.4|5174.8|5156.8|5174.4|5156.4|0
1705614300000|2024-01-18 21:45:00|5174.2|5156.2|5174.4|5156.4|5174.6|5156.6|5173.9|5155.9|0
1705614600000|2024-01-18 21:50:00|5174.3|5156.3|5174.9|5156.9|5175.1|5157.1|5174.3|5156.3|0
1705614900000|2024-01-18 21:55:00|5175|5157|5173.9|5155.9|5175.1|5157.1|5173.7|5155.7|0
1705615200000|2024-01-18 22:00:00|5173.8|5155.8|5174|5156|5174.2|5156.2|5173.6|5155.6|0
1705615800000|2024-01-18 22:10:00|5174.1|5156.1|5174|5156|5174.1|5156.1|5174|5156|0
1705616700000|2024-01-18 22:25:00|5174.1|5156.1|5174.1|5156.1|5174.2|5156.2|5174.1|5156.1|0
1705617000000|2024-01-18 22:30:00|5174.2|5156.2|5174.2|5156.2|5174.2|5156.2|5174.1|5156.1|0
1705617300000|2024-01-18 22:35:00|5174.1|5156.1|5174.1|5156.1|5174.1|5156.1|5174.1|5156.1|0
1705618500000|2024-01-18 22:55:00|5174.6|5156.6|5174.8|5156.8|5174.8|5156.8|5174.6|5156.6|0
1705618800000|2024-01-18 23:00:00|5174.5|5156.5|5173.4|5155.4|5174.7|5156.7|5172.8|5154.8|0
1705619100000|2024-01-18 23:05:00|5173.2|5155.2|5173.4|5155.4|5174.2|5156.2|5173.2|5155.2|0
1705619400000|2024-01-18 23:10:00|5173.5|5155.5|5174.4|5156.4|5174.7|5156.7|5173.2|5155.2|0
1705619700000|2024-01-18 23:15:00|5174.3|5156.3|5175.2|5157.2|5176.1|5158.1|5174.2|5156.2|0
1705620000000|2024-01-18 23:20:00|5175.1|5157.1|5175.3|5157.3|5175.8|5157.8|5175.1|5157.1|0
1705620300000|2024-01-18 23:25:00|5175.4|5157.4|5175.3|5157.3|5175.7|5157.7|5175.2|5157.2|0
1705620600000|2024-01-18 23:30:00|5175.2|5157.2|5174.9|5156.9|5175.5|5157.5|5174.6|5156.6|0
1705620900000|2024-01-18 23:35:00|5175.1|5157.1|5175.3|5157.3|5175.5|5157.5|5174.9|5156.9|0
1705621200000|2024-01-18 23:40:00|5175.4|5157.4|5175.5|5157.5|5175.8|5157.8|5174.9|5156.9|0
1705621500000|2024-01-18 23:45:00|5175.6|5157.6|5175.1|5157.1|5175.8|5157.8|5174.6|5156.6|0
1705621800000|2024-01-18 23:50:00|5175.2|5157.2|5176.7|5158.7|5177|5159|5175.2|5157.2|0
1705622100000|2024-01-18 23:55:00|5176.6|5158.6|5177.5|5159.5|5177.7|5159.7|5176.3|5158.3|0
1705622400000|2024-01-19 00:00:00|5177.3|5159.3|5176.6|5158.6|5177.7|5159.7|5176.6|5158.6|0
1705622700000|2024-01-19 00:05:00|5176.8|5158.8|5176.1|5158.1|5177.2|5159.2|5175.9|5157.9|0
1705623000000|2024-01-19 00:10:00|5176|5158|5175.5|5157.5|5176|5158|5175.1|5157.1|0
1705623300000|2024-01-19 00:15:00|5175.4|5157.4|5176.3|5158.3|5176.3|5158.3|5175|5157|0
1705623600000|2024-01-19 00:20:00|5176.4|5158.4|5177.3|5159.3|5177.3|5159.3|5176.4|5158.4|0
1705623900000|2024-01-19 00:25:00|5177.4|5159.4|5177.7|5159.7|5177.7|5159.7|5177.1|5159.1|0
1705624200000|2024-01-19 00:30:00|5177.8|5159.8|5177.5|5159.5|5177.8|5159.8|5177.2|5159.2|0
1705624500000|2024-01-19 00:35:00|5177.7|5159.7|5177.9|5159.9|5178|5160|5177.2|5159.2|0
1705624800000|2024-01-19 00:40:00|5177.7|5159.7|5177.1|5159.1|5177.9|5159.9|5177.1|5159.1|0
1705625100000|2024-01-19 00:45:00|5177|5159|5181.3|5163.3|5187|5169|5176.9|5158.9|0
1705625400000|2024-01-19 00:50:00|5181.2|5163.2|5181.6|5163.6|5181.6|5163.6|5181|5163|0
1705625700000|2024-01-19 00:55:00|5181.5|5163.5|5181.9|5163.9|5182.1|5164.1|5181.4|5163.4|0
1705626000000|2024-01-19 01:00:00|5182|5164|5182.8|5164.8|5182.8|5164.8|5182|5164|0
1705626300000|2024-01-19 01:05:00|5182.7|5164.7|5181.5|5163.5|5182.7|5164.7|5181|5163|0
1705626600000|2024-01-19 01:10:00|5181.6|5163.6|5182.5|5164.5|5182.6|5164.6|5181.5|5163.5|0
1705626900000|2024-01-19 01:15:00|5182.1|5164.1|5158.8|5152.8|5182.2|5172.8|5155.8|5149.8|2092
1705627200000|2024-01-19 01:20:00|5159.8|5153.8|5153.8|5147.8|5164.8|5158.8|5151.8|5145.8|1010
1705627500000|2024-01-19 01:25:00|5152.8|5146.8|5147.8|5141.8|5155.8|5149.8|5147.8|5141.8|914
1705627800000|2024-01-19 01:30:00|5148.8|5142.8|5188.8|5182.8|5188.8|5182.8|5144.8|5138.8|4991
1705628100000|2024-01-19 01:35:00|5189.8|5183.8|5171.8|5165.8|5190.8|5184.8|5156.8|5150.8|2844
1705628400000|2024-01-19 01:40:00|5170.8|5164.8|5150.8|5144.8|5173.8|5167.8|5150.8|5144.8|1533
1705628700000|2024-01-19 01:45:00|5151.8|5145.8|5154.8|5148.8|5165.8|5159.8|5149.8|5143.8|991
1705629000000|2024-01-19 01:50:00|5153.8|5147.8|5182.8|5176.8|5184.8|5178.8|5152.8|5146.8|3442
1705629300000|2024-01-19 01:55:00|5181.8|5175.8|5205.8|5199.8|5206.8|5200.8|5174.8|5168.8|3131
1705629600000|2024-01-19 02:00:00|5204.8|5198.8|5192.8|5186.8|5206.8|5200.8|5190.8|5184.8|2627
1705629900000|2024-01-19 02:05:00|5191.8|5185.8|5176.8|5170.8|5194.8|5188.8|5174.8|5168.8|1168
1705630200000|2024-01-19 02:10:00|5175.8|5169.8|5173.8|5167.8|5180.8|5174.8|5165.8|5159.8|3329
1705630500000|2024-01-19 02:15:00|5172.8|5166.8|5162.8|5156.8|5176.8|5170.8|5159.8|5153.8|4010
1705630800000|2024-01-19 02:20:00|5161.8|5155.8|5179.8|5173.8|5180.8|5174.8|5161.8|5155.8|1165
1705631100000|2024-01-19 02:25:00|5178.8|5172.8|5172.8|5166.8|5180.8|5174.8|5171.8|5165.8|1102
1705631400000|2024-01-19 02:30:00|5171.8|5165.8|5166.8|5160.8|5175.8|5169.8|5162.8|5156.8|2448
1705631700000|2024-01-19 02:35:00|5169.8|5163.8|5178.8|5172.8|5185.8|5179.8|5164.8|5158.8|2691
1705632000000|2024-01-19 02:40:00|5177.8|5171.8|5177|5171|5179.8|5173.8|5169.8|5163.8|2236
1705632300000|2024-01-19 02:45:00|5176|5170|5185|5179|5187|5181|5173|5167|2494
1705632600000|2024-01-19 02:50:00|5184|5178|5185|5179|5190|5184|5182|5176|730
1705632900000|2024-01-19 02:55:00|5184|5178|5165|5159|5185|5179|5164|5158|849
1705633200000|2024-01-19 03:00:00|5164|5158|5174|5168|5176|5170|5158|5152|3308
1705633500000|2024-01-19 03:05:00|5173|5167|5167|5161|5176|5170|5166|5160|876
1705633800000|2024-01-19 03:10:00|5166|5160|5157|5151|5168|5162|5157|5151|931
1705634100000|2024-01-19 03:15:00|5158|5152|5157|5151|5164|5158|5157|5151|4560
1705634400000|2024-01-19 03:20:00|5156|5150|5144|5138|5158|5152|5140|5134|1698
1705634700000|2024-01-19 03:25:00|5143|5137|5140|5134|5145|5139|5136|5130|771
1705635000000|2024-01-19 03:30:00|5139|5133|5142|5136|5144|5138|5137|5131|613
1705635300000|2024-01-19 03:35:00|5141|5135|5144|5138|5147|5141|5141|5135|920
1705635600000|2024-01-19 03:40:00|5143|5137|5137|5131|5143|5137|5136|5130|643
1705635900000|2024-01-19 03:45:00|5136|5130|5137|5131|5138|5132|5135|5129|554
1705636200000|2024-01-19 03:50:00|5136|5130|5143|5137|5145|5139|5135|5129|596
1705636500000|2024-01-19 03:55:00|5142|5136|5140|5134|5144|5138|5139|5133|1417
1705636800000|2024-01-19 04:00:00|5148|5130|5148|5130|5148.2|5130.2|5147.6|5129.6|0
1705637100000|2024-01-19 04:05:00|5148.2|5130.2|5147.8|5129.8|5148.4|5130.4|5147.8|5129.8|0
1705637400000|2024-01-19 04:10:00|5147.7|5129.7|5147.5|5129.5|5147.7|5129.7|5147.4|5129.4|0
1705637700000|2024-01-19 04:15:00|5147.4|5129.4|5147.8|5129.8|5147.9|5129.9|5147.4|5129.4|0
1705638000000|2024-01-19 04:20:00|5148|5130|5148|5130|5148.2|5130.2|5147.7|5129.7|0
1705638300000|2024-01-19 04:25:00|5147.8|5129.8|5147.6|5129.6|5148|5130|5147.5|5129.5|0
1705638600000|2024-01-19 04:30:00|5147.7|5129.7|5147.3|5129.3|5147.7|5129.7|5147.1|5129.1|0
1705638900000|2024-01-19 04:35:00|5147.2|5129.2|5147.6|5129.6|5147.6|5129.6|5147.1|5129.1|0
1705639200000|2024-01-19 04:40:00|5147.7|5129.7|5147.4|5129.4|5147.8|5129.8|5147.2|5129.2|0
1705639500000|2024-01-19 04:45:00|5147.5|5129.5|5147.1|5129.1|5147.6|5129.6|5147.1|5129.1|0
1705639800000|2024-01-19 04:50:00|5147|5129|5147|5129|5147.1|5129.1|5146.8|5128.8|0
1705640100000|2024-01-19 04:55:00|5146.9|5128.9|5147|5129|5147|5129|5146.8|5128.8|0
1705640400000|2024-01-19 05:00:00|5141|5135|5154|5148|5165|5159|5140|5134|2822
1705640700000|2024-01-19 05:05:00|5153|5147|5151|5145|5154|5148|5144|5138|2423
1705641000000|2024-01-19 05:10:00|5150|5144|5146|5140|5150|5144|5139|5133|1918
1705641300000|2024-01-19 05:15:00|5145|5139|5139|5133|5148|5142|5137|5131|1980
1705641600000|2024-01-19 05:20:00|5140|5134|5139|5133|5143|5137|5136|5130|739
1705641900000|2024-01-19 05:25:00|5138|5132|5140|5134|5148|5142|5136|5130|1103
1705642200000|2024-01-19 05:30:00|5141|5135|5138|5132|5149|5143|5136|5130|744
1705642500000|2024-01-19 05:35:00|5136|5130|5128|5122|5140|5134|5127|5121|911
1705642800000|2024-01-19 05:40:00|5129|5123|5131|5125|5131|5125|5126|5120|1050
1705643100000|2024-01-19 05:45:00|5130|5124|5117|5111|5131|5125|5117|5111|776
1705643400000|2024-01-19 05:50:00|5116|5110|5118|5112|5120|5114|5113|5107|1559
1705643700000|2024-01-19 05:55:00|5117|5111|5110|5104|5119|5113|5109|5103|3403
1705644000000|2024-01-19 06:00:00|5111|5105|5092|5086|5111|5105|5087|5081|3422
1705644300000|2024-01-19 06:05:00|5091|5085|5086|5080|5098|5092|5086|5080|1992
1705644600000|2024-01-19 06:10:00|5087|5081|5107|5101|5107|5101|5086|5080|3265
1705644900000|2024-01-19 06:15:00|5108|5102|5111|5105|5114|5108|5107|5101|2025
1705645200000|2024-01-19 06:20:00|5110|5104|5101|5095|5113|5107|5099|5093|1325
1705645500000|2024-01-19 06:25:00|5100|5094|5105|5099|5108|5102|5097|5091|664
1705645800000|2024-01-19 06:30:00|5104|5098|5102|5096|5107|5101|5096|5090|664
1705646100000|2024-01-19 06:35:00|5103|5097|5110|5104|5113|5107|5100|5094|1079
1705646400000|2024-01-19 06:40:00|5109|5103|5107|5101|5114|5108|5106|5100|959
1705646700000|2024-01-19 06:45:00|5106|5100|5105|5099|5110|5104|5105|5099|780
1705647000000|2024-01-19 06:50:00|5106|5100|5099|5093|5108|5102|5096|5090|986
1705647300000|2024-01-19 06:55:00|5098|5092|5092|5086|5098|5092|5091|5085|684
1705647600000|2024-01-19 07:00:00|5091|5085|5101|5095|5103|5097|5091|5085|938
1705647900000|2024-01-19 07:05:00|5100|5094|5106|5100|5108|5102|5098|5092|962
1705648200000|2024-01-19 07:10:00|5107|5101|5109|5103|5110|5104|5105|5099|707
1705648500000|2024-01-19 07:15:00|5108|5102|5120|5114|5123|5117|5106|5100|1383
1705648800000|2024-01-19 07:20:00|5119|5113|5116|5110|5123|5117|5115|5109|1410
1705649100000|2024-01-19 07:25:00|5115|5109|5110|5104|5115|5109|5110|5104|689
1705649400000|2024-01-19 07:30:00|5111|5105|5114|5108|5116|5110|5110|5104|1370
1705649700000|2024-01-19 07:35:00|5115|5109|5118|5112|5121|5115|5114|5108|1029
1705650000000|2024-01-19 07:40:00|5117|5111|5124|5118|5130|5124|5115|5109|3585
1705650300000|2024-01-19 07:45:00|5125|5119|5127|5121|5134|5128|5124|5118|1588
1705650600000|2024-01-19 07:50:00|5126|5120|5123|5117|5127|5121|5121|5115|1458
1705650900000|2024-01-19 07:55:00|5122|5116|5120|5114|5123|5117|5120|5114|1857
1705651200000|2024-01-19 08:00:00|5119|5113|5122|5116|5124|5118|5118|5112|1577
1705651500000|2024-01-19 08:05:00|5121|5115|5121|5115|5126|5120|5117|5111|2334
1705651800000|2024-01-19 08:10:00|5120|5114|5124|5118|5124|5118|5118|5112|2742
1705652100000|2024-01-19 08:15:00|5123|5117|5124|5118|5125|5119|5121|5115|1536
1705652400000|2024-01-19 08:20:00|5123|5117|5125|5119|5126|5120|5122|5116|1510
1705652700000|2024-01-19 08:25:00|5126|5120|5122|5116|5127|5121|5117|5111|949
1705653000000|2024-01-19 08:30:00|5126.8|5108.8|5127.3|5109.3|5127.5|5109.5|5125.4|5107.4|1
1705653300000|2024-01-19 08:35:00|5127.2|5109.2|5127.7|5109.7|5127.7|5109.7|5126.2|5108.2|0
1705653600000|2024-01-19 08:40:00|5127.6|5109.6|5126.9|5108.9|5127.9|5109.9|5126|5108|0
1705653900000|2024-01-19 08:45:00|5127|5109|5128.5|5110.5|5128.5|5110.5|5126.3|5108.3|0
1705654200000|2024-01-19 08:50:00|5128.6|5110.6|5128.8|5110.8|5129|5111|5128.2|5110.2|0
1705654500000|2024-01-19 08:55:00|5128.7|5110.7|5130.6|5112.6|5130.7|5112.7|5128.4|5110.4|0
1705654800000|2024-01-19 09:00:00|5130.4|5112.4|5131.5|5113.5|5132|5114|5130|5112|0
1705655100000|2024-01-19 09:05:00|5131.4|5113.4|5131.8|5113.8|5132|5114|5130.3|5112.3|0
1705655400000|2024-01-19 09:10:00|5131.7|5113.7|5133.8|5115.8|5133.8|5115.8|5131|5113|0
1705655700000|2024-01-19 09:15:00|5124|5118|5130|5124|5132|5126|5124|5118|737
1705656000000|2024-01-19 09:20:00|5131|5125|5134|5128|5134|5128|5130|5124|181
1705656300000|2024-01-19 09:25:00|5133|5127|5133|5127|5135|5129|5132|5126|81
1705656600000|2024-01-19 09:30:00|5132|5126|5132|5126|5132|5126|5130|5124|89
1705656900000|2024-01-19 09:35:00|5131|5125|5127|5121|5131|5125|5127|5121|215
1705657200000|2024-01-19 09:40:00|5126|5120|5121|5115|5127|5121|5121|5115|186
1705657500000|2024-01-19 09:45:00|5122|5116|5124|5118|5125|5119|5119|5113|124
1705657800000|2024-01-19 09:50:00|5126|5120|5126|5120|5128|5122|5126|5120|47
1705658100000|2024-01-19 09:55:00|5127|5121|5131|5125|5132|5126|5127|5121|122
1705658400000|2024-01-19 10:00:00|5132|5126|5130|5124|5132|5126|5129|5123|67
1705658700000|2024-01-19 10:05:00|5131|5125|5131|5125|5133|5127|5131|5125|112
1705659000000|2024-01-19 10:10:00|5130|5124|5130|5124|5131|5125|5130|5124|44
1705659300000|2024-01-19 10:15:00|5129|5123|5125|5119|5129|5123|5124|5118|248
1705659600000|2024-01-19 10:20:00|5124|5118|5125|5119|5126|5120|5124|5118|117
1705659900000|2024-01-19 10:25:00|5124|5118|5124|5118|5124|5118|5122|5116|70
1705660200000|2024-01-19 10:30:00|5123|5117|5123|5117|5123|5117|5121|5115|129
1705660500000|2024-01-19 10:35:00|5124|5118|5123|5117|5125|5119|5123|5117|35
1705660800000|2024-01-19 10:40:00|5124|5118|5123|5117|5125|5119|5123|5117|32
1705661100000|2024-01-19 10:45:00|5124|5118|5126|5120|5126|5120|5124|5118|56
1705661400000|2024-01-19 10:50:00|5125|5119|5126|5120|5126|5120|5124|5118|30
1705661700000|2024-01-19 10:55:00|5127|5121|5126|5120|5128|5122|5125|5119|85
1705662000000|2024-01-19 11:00:00|5125.5|5119.5|5126.5|5120.5|5127.5|5121.5|5124.5|5118.5|90
1705662300000|2024-01-19 11:05:00|5125.5|5119.5|5127.5|5121.5|5127.5|5121.5|5125.5|5119.5|141
1705662600000|2024-01-19 11:10:00|5128|5122|5134|5128|5152|5146|5126.5|5120.5|837
1705662900000|2024-01-19 11:15:00|5133.5|5127.5|5132.5|5126.5|5136|5130|5128.5|5122.5|205
1705663200000|2024-01-19 11:20:00|5132|5126|5124.5|5118.5|5132|5126|5121.5|5115.5|137
1705663500000|2024-01-19 11:25:00|5125|5119|5126|5120|5126|5120|5122|5116|46
1705663800000|2024-01-19 11:30:00|5126.5|5120.5|5126.5|5120.5|5132|5126|5124.5|5118.5|134
1705664100000|2024-01-19 11:35:00|5127|5121|5127|5121|5128|5122|5123.5|5117.5|94
1705664400000|2024-01-19 11:40:00|5126.5|5120.5|5127.5|5121.5|5127.5|5121.5|5125|5119|13
1705664700000|2024-01-19 11:45:00|5127|5121|5127.5|5121.5|5128.5|5122.5|5126.5|5120.5|23
1705665000000|2024-01-19 11:50:00|5127|5121|5123.5|5117.5|5127|5121|5123.5|5117.5|78
1705665300000|2024-01-19 11:55:00|5122.5|5116.5|5123.5|5117.5|5125.5|5119.5|5120.5|5114.5|89
1705665600000|2024-01-19 12:00:00|5124.5|5118.5|5124.5|5118.5|5125.5|5119.5|5121.5|5115.5|62
1705665900000|2024-01-19 12:05:00|5125|5119|5124.5|5118.5|5127.5|5121.5|5123.5|5117.5|65
1705666200000|2024-01-19 12:10:00|5125.5|5119.5|5124|5118|5125.5|5119.5|5122.5|5116.5|18
1705666500000|2024-01-19 12:15:00|5123.5|5117.5|5118|5112|5123.5|5117.5|5117.5|5111.5|205
1705666800000|2024-01-19 12:20:00|5118.5|5112.5|5115.5|5109.5|5118.5|5112.5|5115|5109|254
1705667100000|2024-01-19 12:25:00|5115|5109|5118.5|5112.5|5121|5115|5114.5|5108.5|110
1705667400000|2024-01-19 12:30:00|5118|5112|5119.5|5113.5|5121|5115|5118|5112|29
1705667700000|2024-01-19 12:35:00|5120.5|5114.5|5122.5|5116.5|5122.5|5116.5|5119.5|5113.5|27
1705668000000|2024-01-19 12:40:00|5122|5116|5120.5|5114.5|5122.5|5116.5|5120.5|5114.5|56
1705668300000|2024-01-19 12:45:00|5121|5115|5119.5|5113.5|5121.5|5115.5|5119.5|5113.5|110
1705668600000|2024-01-19 12:50:00|5120|5114|5122.5|5116.5|5123.5|5117.5|5119.5|5113.5|255
1705668900000|2024-01-19 12:55:00|5122|5116|5124.5|5118.5|5125|5119|5121.5|5115.5|57
1705669200000|2024-01-19 13:00:00|5125|5119|5123.5|5117.5|5127.5|5121.5|5123.5|5117.5|58
1705669500000|2024-01-19 13:05:00|5123|5117|5126.5|5120.5|5127.5|5121.5|5122.5|5116.5|46
1705669800000|2024-01-19 13:10:00|5126|5120|5126.5|5120.5|5127|5121|5124.5|5118.5|13
1705670100000|2024-01-19 13:15:00|5127|5121|5127.5|5121.5|5127.5|5121.5|5124.5|5118.5|80
1705670400000|2024-01-19 13:20:00|5127|5121|5124.5|5118.5|5127.5|5121.5|5124.5|5118.5|89
1705670700000|2024-01-19 13:25:00|5125|5119|5122.5|5116.5|5125.5|5119.5|5122.5|5116.5|68
1705671000000|2024-01-19 13:30:00|5123|5117|5124|5118|5127.5|5121.5|5122|5116|93
1705671300000|2024-01-19 13:35:00|5123.5|5117.5|5123.5|5117.5|5124.5|5118.5|5123|5117|53
1705671600000|2024-01-19 13:40:00|5123|5117|5119.5|5113.5|5123.5|5117.5|5118.5|5112.5|159
1705671900000|2024-01-19 13:45:00|5120|5114|5121.5|5115.5|5123.5|5117.5|5119.5|5113.5|41
1705672200000|2024-01-19 13:50:00|5122|5116|5122|5116|5122.5|5116.5|5119.5|5113.5|34
1705672500000|2024-01-19 13:55:00|5121.5|5115.5|5119.5|5113.5|5122|5116|5118|5112|68
1705672800000|2024-01-19 14:00:00|5120|5114|5121.5|5115.5|5121.5|5115.5|5118|5112|34
1705673100000|2024-01-19 14:05:00|5122.5|5116.5|5123.5|5117.5|5125|5119|5121.5|5115.5|81
1705673400000|2024-01-19 14:10:00|5124|5118|5123.5|5117.5|5124.5|5118.5|5120.5|5114.5|71
1705673700000|2024-01-19 14:15:00|5123|5117|5121.5|5115.5|5123.5|5117.5|5121|5115|32
1705674000000|2024-01-19 14:20:00|5122|5116|5123.5|5117.5|5124|5118|5119.5|5113.5|62
1705674300000|2024-01-19 14:25:00|5122.5|5116.5|5117.5|5111.5|5122.5|5116.5|5116.5|5110.5|71
1705674600000|2024-01-19 14:30:00|5118|5112|5115|5109|5119.5|5113.5|5103.5|5097.5|872
1705674900000|2024-01-19 14:35:00|5114.5|5108.5|5097.5|5091.5|5114.5|5108.5|5096|5090|519
1705675200000|2024-01-19 14:40:00|5097|5091|5097.5|5091.5|5100.5|5094.5|5092|5086|868
1705675500000|2024-01-19 14:45:00|5098|5092|5100|5094|5103.5|5097.5|5096.5|5090.5|451
1705675800000|2024-01-19 14:50:00|5099.5|5093.5|5108.5|5102.5|5109|5103|5097.5|5091.5|306
1705676100000|2024-01-19 14:55:00|5107.5|5101.5|5107.5|5101.5|5108|5102|5103.5|5097.5|277
1705676400000|2024-01-19 15:00:00|5111.5|5105.5|5107.5|5101.5|5116.5|5110.5|5101.5|5095.5|589
1705676700000|2024-01-19 15:05:00|5108|5102|5094.5|5088.5|5108.5|5102.5|5091.5|5085.5|487
1705677000000|2024-01-19 15:10:00|5095|5089|5093.5|5087.5|5100.5|5094.5|5092|5086|290
1705677300000|2024-01-19 15:15:00|5094.5|5088.5|5100.5|5094.5|5101.5|5095.5|5093.5|5087.5|256
1705677600000|2024-01-19 15:20:00|5101.5|5095.5|5097.5|5091.5|5103|5097|5096|5090|180
1705677900000|2024-01-19 15:25:00|5097|5091|5101.5|5095.5|5101.5|5095.5|5094.5|5088.5|238
1705678200000|2024-01-19 15:30:00|5100.5|5094.5|5096.5|5090.5|5101|5095|5095.5|5089.5|224
1705678500000|2024-01-19 15:35:00|5097.5|5091.5|5100.5|5094.5|5105.5|5099.5|5096.5|5090.5|352
1705678800000|2024-01-19 15:40:00|5101|5095|5104|5098|5104.5|5098.5|5100.5|5094.5|240
1705679100000|2024-01-19 15:45:00|5104.5|5098.5|5101|5095|5106.5|5100.5|5100.5|5094.5|120
1705679400000|2024-01-19 15:50:00|5101.5|5095.5|5105.5|5099.5|5106|5100|5099.5|5093.5|97
1705679700000|2024-01-19 15:55:00|5106|5100|5106.5|5100.5|5107.5|5101.5|5103.5|5097.5|226
1705680000000|2024-01-19 16:00:00|5107|5101|5110|5104|5112|5106|5105.5|5099.5|331
1705680300000|2024-01-19 16:05:00|5109.5|5103.5|5107.5|5101.5|5112|5106|5107|5101|173
1705680600000|2024-01-19 16:10:00|5108|5102|5108.5|5102.5|5111.5|5105.5|5107.5|5101.5|307
1705680900000|2024-01-19 16:15:00|5109|5103|5111|5105|5114.5|5108.5|5109|5103|197
1705681200000|2024-01-19 16:20:00|5110.5|5104.5|5109.5|5103.5|5112.5|5106.5|5107.5|5101.5|156
1705681500000|2024-01-19 16:25:00|5110.5|5104.5|5113|5107|5113|5107|5109.5|5103.5|246
1705681800000|2024-01-19 16:30:00|5112.5|5106.5|5113.5|5107.5|5114.5|5108.5|5110.5|5104.5|322
1705682100000|2024-01-19 16:35:00|5112.5|5106.5|5112.5|5106.5|5114.5|5108.5|5110|5104|144
1705682400000|2024-01-19 16:40:00|5113.5|5107.5|5112.5|5106.5|5114.5|5108.5|5111|5105|138
1705682700000|2024-01-19 16:45:00|5112|5106|5109.5|5103.5|5112|5106|5106.5|5100.5|77
1705683000000|2024-01-19 16:50:00|5110|5104|5110|5104|5111.5|5105.5|5108.5|5102.5|64
1705683300000|2024-01-19 16:55:00|5109.5|5103.5|5112|5106|5112|5106|5107|5101|83
1705683600000|2024-01-19 17:00:00|5113|5107|5111|5105|5113|5107|5110|5104|79
1705683900000|2024-01-19 17:05:00|5112|5106|5113|5107|5114|5108|5112|5106|98
1705684200000|2024-01-19 17:10:00|5112|5106|5115|5109|5115|5109|5111|5105|173
1705684500000|2024-01-19 17:15:00|5116|5110|5121|5115|5121|5115|5116|5110|181
1705684800000|2024-01-19 17:20:00|5120|5114|5139|5133|5140|5134|5120|5114|650
1705685100000|2024-01-19 17:25:00|5140|5134|5157|5151|5182|5176|5140|5134|2556
1705685400000|2024-01-19 17:30:00|5155|5149|5183|5177|5185|5179|5155|5149|1142
1705685700000|2024-01-19 17:35:00|5184|5178|5198|5192|5207|5201|5181|5175|947
1705686000000|2024-01-19 17:40:00|5197|5191|5184|5178|5197|5191|5183|5177|961
1705686300000|2024-01-19 17:45:00|5185|5179|5187|5181|5192|5186|5183|5177|368
1705686600000|2024-01-19 17:50:00|5188|5182|5200|5194|5201|5195|5188|5182|398
1705686900000|2024-01-19 17:55:00|5199|5193|5190|5184|5199|5193|5187|5181|314
1705687200000|2024-01-19 18:00:00|5193|5187|5187|5181|5193|5187|5184|5178|274
1705687500000|2024-01-19 18:05:00|5188|5182|5182|5176|5189|5183|5181|5175|196
1705687800000|2024-01-19 18:10:00|5180|5174|5173|5167|5180|5174|5172|5166|389
1705688100000|2024-01-19 18:15:00|5174|5168|5173|5167|5177|5171|5173|5167|268
1705688400000|2024-01-19 18:20:00|5174|5168|5179|5173|5179|5173|5173|5167|225
1705688700000|2024-01-19 18:25:00|5180|5174|5182|5176|5182|5176|5176|5170|186
1705689000000|2024-01-19 18:30:00|5181|5175|5177|5171|5184|5178|5176|5170|452
1705689300000|2024-01-19 18:35:00|5178|5172|5176|5170|5180|5174|5175|5169|283
1705689600000|2024-01-19 18:40:00|5177|5171|5172|5166|5177|5171|5170|5164|327
1705689900000|2024-01-19 18:45:00|5171|5165|5176|5170|5177|5171|5170|5164|364
1705690200000|2024-01-19 18:50:00|5175|5169|5178|5172|5179|5173|5174|5168|207
1705690500000|2024-01-19 18:55:00|5177|5171|5193.6|5175.6|5193.6|5178|5177|5171|184
1705690800000|2024-01-19 19:00:00|5193.7|5175.7|5204.1|5186.1|5206.8|5188.8|5193.5|5175.5|0
1705691100000|2024-01-19 19:05:00|5204|5186|5196|5178|5210.4|5192.4|5195.8|5177.8|0
1705691400000|2024-01-19 19:10:00|5195.1|5177.1|5194.1|5176.1|5195.5|5177.5|5192.7|5174.7|0
1705691700000|2024-01-19 19:15:00|5194.2|5176.2|5189.1|5171.1|5194.2|5176.2|5188.9|5170.9|0
1705692000000|2024-01-19 19:20:00|5189.2|5171.2|5190.1|5172.1|5190.2|5172.2|5187.6|5169.6|0
1705692300000|2024-01-19 19:25:00|5190|5172|5193.1|5175.1|5195.6|5177.6|5189.3|5171.3|0
1705692600000|2024-01-19 19:30:00|5193.2|5175.2|5190.9|5172.9|5193.4|5175.4|5190.6|5172.6|0
1705692900000|2024-01-19 19:35:00|5191|5173|5192.3|5174.3|5192.4|5174.4|5187.8|5169.8|0
1705693200000|2024-01-19 19:40:00|5192.4|5174.4|5192.2|5174.2|5193.6|5175.6|5190.8|5172.8|0
1705693500000|2024-01-19 19:45:00|5192.1|5174.1|5188.9|5170.9|5192.5|5174.5|5187.7|5169.7|0
1705693800000|2024-01-19 19:50:00|5189|5171|5189.8|5171.8|5189.9|5171.9|5188.8|5170.8|0
1705694100000|2024-01-19 19:55:00|5189.9|5171.9|5192.9|5174.9|5193|5175|5189.8|5171.8|0
1705694400000|2024-01-19 20:00:00|5193|5175|5194.9|5176.9|5195.3|5177.3|5191.9|5173.9|0
1705694700000|2024-01-19 20:05:00|5195|5177|5195.6|5177.6|5195.9|5177.9|5193.9|5175.9|0
1705695000000|2024-01-19 20:10:00|5195.7|5177.7|5197.3|5179.3|5199.3|5181.3|5195.3|5177.3|0
1705695300000|2024-01-19 20:15:00|5197.4|5179.4|5197.3|5179.3|5199.4|5181.4|5197.1|5179.1|0
1705695600000|2024-01-19 20:20:00|5197.4|5179.4|5186.8|5168.8|5198.9|5180.9|5186.7|5168.7|0
1705695900000|2024-01-19 20:25:00|5185.9|5167.9|5190.8|5172.8|5190.9|5172.9|5185.9|5167.9|0
1705696200000|2024-01-19 20:30:00|5190.7|5172.7|5193.6|5175.6|5193.7|5175.7|5190.5|5172.5|0
1705696500000|2024-01-19 20:35:00|5193.7|5175.7|5190.7|5172.7|5194.8|5176.8|5190.6|5172.6|0
1705696800000|2024-01-19 20:40:00|5190.6|5172.6|5185.8|5167.8|5190.6|5172.6|5185.8|5167.8|0
1705697100000|2024-01-19 20:45:00|5185.7|5167.7|5187.1|5169.1|5188.2|5170.2|5185.7|5167.7|0
1705697400000|2024-01-19 20:50:00|5187.2|5169.2|5185.8|5167.8|5187.3|5169.3|5183.4|5165.4|0
1705697700000|2024-01-19 20:55:00|5185.9|5167.9|5185.9|5167.9|5185.9|5167.9|5180.8|5162.8|0
1705698000000|2024-01-19 21:00:00|5185.8|5167.8|5187.5|5169.5|5187.9|5169.9|5183.5|5165.5|0
1705698300000|2024-01-19 21:05:00|5187.3|5169.3|5187.1|5169.1|5187.3|5169.3|5186.6|5168.6|0
1705698600000|2024-01-19 21:10:00|5187|5169|5186.3|5168.3|5187|5169|5185.7|5167.7|0
1705698900000|2024-01-19 21:15:00|5186.4|5168.4|5185.6|5167.6|5186.4|5168.4|5185.3|5167.3|0
1705699200000|2024-01-19 21:20:00|5185.7|5167.7|5185.9|5167.9|5186.1|5168.1|5185|5167|0
1705699500000|2024-01-19 21:25:00|5186.1|5168.1|5187.1|5169.1|5187.1|5169.1|5186|5168|0
1705699800000|2024-01-19 21:30:00|5187|5169|5187.3|5169.3|5187.5|5169.5|5187|5169|0
1705700100000|2024-01-19 21:35:00|5187.4|5169.4|5187.6|5169.6|5188|5170|5187.4|5169.4|0
1705700400000|2024-01-19 21:40:00|5187.7|5169.7|5187.3|5169.3|5187.8|5169.8|5187.3|5169.3|0
1705700700000|2024-01-19 21:45:00|5187.4|5169.4|5187.1|5169.1|5187.5|5169.5|5187.1|5169.1|0
1705701000000|2024-01-19 21:50:00|5187.2|5169.2|5187.5|5169.5|5187.6|5169.6|5186.8|5168.8|0
1705701300000|2024-01-19 21:55:00|5187.6|5169.6|5185.2|5167.2|5187.6|5169.6|5184.9|5166.9|0
1705701600000|2024-01-19 22:00:00|5185.3|5167.3|5185.3|5167.3|5185.3|5167.3|5185.3|5167.3|0
1705878000000|2024-01-21 23:00:00|5189.5|5171.5|5191.4|5173.4|5191.6|5173.6|5189.3|5171.3|0
1705878300000|2024-01-21 23:05:00|5191.3|5173.3|5189.8|5171.8|5191.5|5173.5|5189.4|5171.4|0
1705878600000|2024-01-21 23:10:00|5189.6|5171.6|5189.6|5171.6|5189.8|5171.8|5189.1|5171.1|0
1705878900000|2024-01-21 23:15:00|5189.5|5171.5|5189.6|5171.6|5190.5|5172.5|5189.4|5171.4|0
1705879200000|2024-01-21 23:20:00|5189.7|5171.7|5188.9|5170.9|5189.8|5171.8|5188.4|5170.4|0
1705879500000|2024-01-21 23:25:00|5189|5171|5188.6|5170.6|5189.3|5171.3|5188.4|5170.4|0
1705879800000|2024-01-21 23:30:00|5188.5|5170.5|5193.8|5175.8|5194.4|5176.4|5188.5|5170.5|0
1705880100000|2024-01-21 23:35:00|5193.9|5175.9|5194.8|5176.8|5194.8|5176.8|5193.5|5175.5|0
1705880400000|2024-01-21 23:40:00|5194.7|5176.7|5195.1|5177.1|5195.1|5177.1|5194.1|5176.1|0
1705880700000|2024-01-21 23:45:00|5195.3|5177.3|5194.9|5176.9|5195.5|5177.5|5194.2|5176.2|0
1705881000000|2024-01-21 23:50:00|5194.8|5176.8|5195.3|5177.3|5196|5178|5194.8|5176.8|0
1705881300000|2024-01-21 23:55:00|5195.2|5177.2|5195|5177|5195.3|5177.3|5194.6|5176.6|0
1705881600000|2024-01-22 00:00:00|5195.1|5177.1|5194.8|5176.8|5195.3|5177.3|5194.3|5176.3|0
1705881900000|2024-01-22 00:05:00|5194.9|5176.9|5196|5178|5196.2|5178.2|5194.8|5176.8|0
1705882200000|2024-01-22 00:10:00|5195.9|5177.9|5195.1|5177.1|5196|5178|5195|5177|0
1705882500000|2024-01-22 00:15:00|5195.2|5177.2|5196.6|5178.6|5196.6|5178.6|5195|5177|0
1705882800000|2024-01-22 00:20:00|5196.4|5178.4|5196|5178|5196.6|5178.6|5195.9|5177.9|0
1705883100000|2024-01-22 00:25:00|5196.1|5178.1|5196.7|5178.7|5196.7|5178.7|5196|5178|0
1705883400000|2024-01-22 00:30:00|5196.8|5178.8|5197.6|5179.6|5197.6|5179.6|5196.6|5178.6|0
1705883700000|2024-01-22 00:35:00|5197.7|5179.7|5198|5180|5198|5180|5197|5179|0
1705884000000|2024-01-22 00:40:00|5197.9|5179.9|5199.7|5181.7|5200.2|5182.2|5197.9|5179.9|0
1705884300000|2024-01-22 00:45:00|5199.4|5181.4|5205.3|5187.3|5205.4|5187.4|5199.4|5181.4|0
1705884600000|2024-01-22 00:50:00|5205.1|5187.1|5206.6|5188.6|5206.9|5188.9|5204.8|5186.8|0
1705884900000|2024-01-22 00:55:00|5206.5|5188.5|5208.2|5190.2|5208.8|5190.8|5206.4|5188.4|0
1705885200000|2024-01-22 01:00:00|5208.1|5190.1|5209.2|5191.2|5209.2|5191.2|5207.8|5189.8|0
1705885500000|2024-01-22 01:05:00|5209|5191|5208.4|5190.4|5209.2|5191.2|5208.4|5190.4|0
1705885800000|2024-01-22 01:10:00|5208.3|5190.3|5207.8|5189.8|5208.7|5190.7|5207.3|5189.3|0
1705886100000|2024-01-22 01:15:00|5208.1|5190.1|5146.5|5140.5|5208.1|5190.1|5135.5|5129.5|3288
1705886400000|2024-01-22 01:20:00|5145.5|5139.5|5138.5|5132.5|5151.5|5145.5|5135.5|5129.5|1417
1705886700000|2024-01-22 01:25:00|5139.5|5133.5|5146.5|5140.5|5150.5|5144.5|5130.5|5124.5|1725
1705887000000|2024-01-22 01:30:00|5143.5|5137.5|5125.5|5119.5|5146.5|5140.5|5106.5|5100.5|4685
1705887300000|2024-01-22 01:35:00|5126.5|5120.5|5111.5|5105.5|5138.5|5132.5|5107.5|5101.5|2228
1705887600000|2024-01-22 01:40:00|5112.5|5106.5|5098.5|5092.5|5114.5|5108.5|5093.5|5087.5|2301
1705887900000|2024-01-22 01:45:00|5097.5|5091.5|5105.5|5099.5|5116.5|5110.5|5097.5|5091.5|3312
1705888200000|2024-01-22 01:50:00|5104.5|5098.5|5082.5|5076.5|5104.5|5098.5|5077.5|5071.5|2478
1705888500000|2024-01-22 01:55:00|5081.5|5075.5|5080.5|5074.5|5091.5|5085.5|5076.5|5070.5|1841
1705888800000|2024-01-22 02:00:00|5081.5|5075.5|5061.5|5055.5|5081.5|5075.5|5060.5|5054.5|1987
1705889100000|2024-01-22 02:05:00|5060.5|5054.5|5048.5|5042.5|5065.5|5059.5|5048.5|5042.5|1613
1705889400000|2024-01-22 02:10:00|5047.5|5041.5|5066.5|5060.5|5073.5|5067.5|5047.5|5041.5|2509
1705889700000|2024-01-22 02:15:00|5067.5|5061.5|5082.1|5076.1|5086.1|5080.1|5067.5|5061.5|2089
1705890000000|2024-01-22 02:20:00|5083.1|5077.1|5077.1|5071.1|5089.1|5083.1|5076.1|5070.1|1165
1705890300000|2024-01-22 02:25:00|5076.1|5070.1|5063.1|5057.1|5076.1|5070.1|5062.1|5056.1|679
1705890600000|2024-01-22 02:30:00|5064.1|5058.1|5057.1|5051.1|5070.1|5064.1|5057.1|5051.1|913
1705890900000|2024-01-22 02:35:00|5056.1|5050.1|5059.1|5053.1|5062.1|5056.1|5053.1|5047.1|1893
1705891200000|2024-01-22 02:40:00|5058.1|5052.1|5067.1|5061.1|5067.1|5061.1|5054.1|5048.1|866
1705891500000|2024-01-22 02:45:00|5068.1|5062.1|5059.1|5053.1|5074.1|5068.1|5058.1|5052.1|1692
1705891800000|2024-01-22 02:50:00|5060.1|5054.1|5054.1|5048.1|5061.1|5055.1|5053.1|5047.1|1697
1705892100000|2024-01-22 02:55:00|5053.1|5047.1|5046.1|5040.1|5053.1|5047.1|5043.1|5037.1|1196
1705892400000|2024-01-22 03:00:00|5045.1|5039.1|5047.1|5041.1|5049.1|5043.1|5040.1|5034.1|1075
1705892700000|2024-01-22 03:05:00|5046.1|5040.1|5032.1|5026.1|5050.1|5044.1|5031.1|5025.1|1510
1705893000000|2024-01-22 03:10:00|5031.1|5025.1|5030.1|5024.1|5035.1|5029.1|5027.1|5021.1|1638
1705893300000|2024-01-22 03:15:00|5029.1|5023.1|5034.1|5028.1|5042.1|5036.1|5029.1|5023.1|1839
1705893600000|2024-01-22 03:20:00|5033.1|5027.1|5022.1|5016.1|5034.1|5028.1|5021.1|5015.1|1786
1705893900000|2024-01-22 03:25:00|5021.1|5015.1|5016.1|5010.1|5023.1|5017.1|5015.1|5009.1|2290
1705894200000|2024-01-22 03:30:00|5017.1|5011.1|5024.1|5018.1|5026.1|5020.1|5014.1|5008.1|2030
1705894500000|2024-01-22 03:35:00|5023.1|5017.1|5029.1|5023.1|5029.1|5023.1|5022.1|5016.1|515
1705894800000|2024-01-22 03:40:00|5028.1|5022.1|5026.1|5020.1|5029.1|5023.1|5024.1|5018.1|493
1705895100000|2024-01-22 03:45:00|5025.1|5019.1|5028.1|5022.1|5031.1|5025.1|5025.1|5019.1|566
1705895400000|2024-01-22 03:50:00|5027.1|5021.1|5026.1|5020.1|5029.1|5023.1|5025.1|5019.1|1540
1705895700000|2024-01-22 03:55:00|5027.1|5021.1|5029.1|5023.1|5031.1|5025.1|5026.1|5020.1|886
1705896000000|2024-01-22 04:00:00|5034.5|5016.5|5035.2|5017.2|5035.3|5017.3|5034.5|5016.5|35
1705896300000|2024-01-22 04:05:00|5035|5017|5035.6|5017.6|5035.8|5017.8|5035|5017|0
1705896600000|2024-01-22 04:10:00|5035.3|5017.3|5035.6|5017.6|5035.6|5017.6|5035.1|5017.1|0
1705896900000|2024-01-22 04:15:00|5035.7|5017.7|5035|5017|5035.9|5017.9|5035|5017|0
1705897200000|2024-01-22 04:20:00|5035.1|5017.1|5035.1|5017.1|5035.3|5017.3|5035.1|5017.1|0
1705897500000|2024-01-22 04:25:00|5035|5017|5035.3|5017.3|5035.3|5017.3|5034.9|5016.9|0
1705897800000|2024-01-22 04:30:00|5035.2|5017.2|5035.1|5017.1|5035.4|5017.4|5034.9|5016.9|0
1705898100000|2024-01-22 04:35:00|5035|5017|5035|5017|5035.3|5017.3|5035|5017|0
1705898400000|2024-01-22 04:40:00|5035.1|5017.1|5036.7|5018.7|5036.9|5018.9|5035|5017|0
1705898700000|2024-01-22 04:45:00|5036.9|5018.9|5040.4|5022.4|5040.4|5022.4|5036.9|5018.9|0
1705899000000|2024-01-22 04:50:00|5040.5|5022.5|5035.5|5017.5|5040.6|5022.6|5035.5|5017.5|0
1705899300000|2024-01-22 04:55:00|5035.6|5017.6|5035.5|5017.5|5035.6|5017.6|5035.5|5017.5|0
1705899600000|2024-01-22 05:00:00|5035.6|5017.6|5021.1|5015.1|5035.6|5023.1|5018.1|5012.1|2320
1705899900000|2024-01-22 05:05:00|5020.1|5014.1|5031.1|5025.1|5032.1|5026.1|5014.1|5008.1|1336
1705900200000|2024-01-22 05:10:00|5030.1|5024.1|5022.1|5016.1|5030.1|5024.1|5020.1|5014.1|1333
1705900500000|2024-01-22 05:15:00|5023.1|5017.1|5001.1|4995.1|5023.1|5017.1|5001.1|4995.1|2154
1705900800000|2024-01-22 05:20:00|5002.1|4996.1|5014.1|5008.1|5016.1|5010.1|4999.1|4993.1|2859
1705901100000|2024-01-22 05:25:00|5013.1|5007.1|5014.1|5008.1|5021.1|5015.1|5011.1|5005.1|1194
1705901400000|2024-01-22 05:30:00|5013.1|5007.1|5011.1|5005.1|5015.1|5009.1|5006.1|5000.1|1661
1705901700000|2024-01-22 05:35:00|5012.1|5006.1|5014.1|5008.1|5021.1|5015.1|5009.1|5003.1|921
1705902000000|2024-01-22 05:40:00|5016.1|5010.1|5010.1|5004.1|5018.1|5012.1|5009.1|5003.1|611
1705902300000|2024-01-22 05:45:00|5009.1|5003.1|5003.1|4997.1|5013.1|5007.1|5001.1|4995.1|893
1705902600000|2024-01-22 05:50:00|5004.1|4998.1|4997.1|4991.1|5007.1|5001.1|4997.1|4991.1|2847
1705902900000|2024-01-22 05:55:00|4998.1|4992.1|5004.1|4998.1|5004.1|4998.1|4996.1|4990.1|1960
1705903200000|2024-01-22 06:00:00|5003.1|4997.1|5018.1|5012.1|5019.1|5013.1|5002.1|4996.1|2172
1705903500000|2024-01-22 06:05:00|5017.1|5011.1|5012.1|5006.1|5017.1|5011.1|5008.1|5002.1|1667
1705903800000|2024-01-22 06:10:00|5013.1|5007.1|5003.1|4997.1|5013.1|5007.1|5002.1|4996.1|1114
1705904100000|2024-01-22 06:15:00|5004.1|4998.1|5000.1|4994.1|5009.1|5003.1|4998.1|4992.1|1425
1705904400000|2024-01-22 06:20:00|4999.1|4993.1|4982.1|4976.1|4999.1|4993.1|4982.1|4976.1|1982
1705904700000|2024-01-22 06:25:00|4983.1|4977.1|4986.1|4980.1|4996.1|4990.1|4982.1|4976.1|1938
1705905000000|2024-01-22 06:30:00|4985.1|4979.1|4981.1|4975.1|4987.1|4981.1|4979.1|4973.1|2244
1705905300000|2024-01-22 06:35:00|4980.1|4974.1|4964.1|4958.1|4980.1|4974.1|4964.1|4958.1|3864
1705905600000|2024-01-22 06:40:00|4963.1|4957.1|4960.1|4954.1|4964.1|4958.1|4941.1|4935.1|6230
1705905900000|2024-01-22 06:45:00|4958.1|4952.1|4981.1|4975.1|4985.1|4979.1|4952.1|4946.1|3793
1705906200000|2024-01-22 06:50:00|4980.1|4974.1|4978.1|4972.1|4987.1|4981.1|4976.1|4970.1|2330
1705906500000|2024-01-22 06:55:00|4979.1|4973.1|4984.1|4978.1|4986.1|4980.1|4974.1|4968.1|3428
1705906800000|2024-01-22 07:00:00|4983.1|4977.1|4978.1|4972.1|4987.1|4981.1|4977.1|4971.1|2097
1705907100000|2024-01-22 07:05:00|4977.1|4971.1|4973.1|4967.1|4981.1|4975.1|4972.1|4966.1|1961
1705907400000|2024-01-22 07:10:00|4974.1|4968.1|4983.1|4977.1|4986.1|4980.1|4974.1|4968.1|2715
1705907700000|2024-01-22 07:15:00|4982.1|4976.1|4979.1|4973.1|4983.1|4977.1|4977.1|4971.1|1281
1705908000000|2024-01-22 07:20:00|4980.1|4974.1|4989.1|4983.1|4989.1|4983.1|4977.1|4971.1|3145
1705908300000|2024-01-22 07:25:00|4990.1|4984.1|4998.1|4992.1|4999.1|4993.1|4987.1|4981.1|2632
1705908600000|2024-01-22 07:30:00|4997.1|4991.1|4995.1|4989.1|5005.1|4999.1|4993.1|4987.1|1913
1705908900000|2024-01-22 07:35:00|4994.1|4988.1|4994.1|4988.1|4995.1|4989.1|4991.1|4985.1|977
1705909200000|2024-01-22 07:40:00|4993.1|4987.1|4993.1|4987.1|4995.1|4989.1|4991.1|4985.1|1695
1705909500000|2024-01-22 07:45:00|4994.1|4988.1|4993.1|4987.1|4996.1|4990.1|4990.1|4984.1|1148
1705909800000|2024-01-22 07:50:00|4992.1|4986.1|4998.1|4992.1|5000.1|4994.1|4991.1|4985.1|1796
1705910100000|2024-01-22 07:55:00|4997.1|4991.1|5001.1|4995.1|5005.1|4999.1|4997.1|4991.1|2256
1705910400000|2024-01-22 08:00:00|5002.1|4996.1|5003.1|4997.1|5005.1|4999.1|5001.1|4995.1|2702
1705910700000|2024-01-22 08:05:00|5004.1|4998.1|5002.1|4996.1|5004.1|4998.1|4996.1|4990.1|4396
1705911000000|2024-01-22 08:10:00|5001.1|4995.1|5007.1|5001.1|5012.1|5006.1|5001.1|4995.1|1999
1705911300000|2024-01-22 08:15:00|5008.1|5002.1|5009.1|5003.1|5013.1|5007.1|5007.1|5001.1|2061
1705911600000|2024-01-22 08:20:00|5008.1|5002.1|5012.1|5006.1|5013.1|5007.1|5008.1|5002.1|1689
1705911900000|2024-01-22 08:25:00|5013.1|5007.1|5007.1|5001.1|5015.1|5009.1|5005.1|4999.1|2795
1705912200000|2024-01-22 08:30:00|5012.1|4994.1|5011.1|4993.1|5012.3|4994.3|5011|4993|369
1705912500000|2024-01-22 08:35:00|5011|4993|5010.6|4992.6|5011.5|4993.5|5010.4|4992.4|254
1705912800000|2024-01-22 08:40:00|5010.4|4992.4|5010.2|4992.2|5011|4993|5010|4992|0
1705913100000|2024-01-22 08:45:00|5010.1|4992.1|5009.5|4991.5|5010.7|4992.7|5009.1|4991.1|0
1705913400000|2024-01-22 08:50:00|5009.4|4991.4|5009.2|4991.2|5009.9|4991.9|5009|4991|0
1705913700000|2024-01-22 08:55:00|5009|4991|5011.1|4993.1|5011.3|4993.3|5008.8|4990.8|0
1705914000000|2024-01-22 09:00:00|5011.3|4993.3|5011.8|4993.8|5012.3|4994.3|5010.6|4992.6|0
1705914300000|2024-01-22 09:05:00|5011.9|4993.9|5011.5|4993.5|5012|4994|5010.9|4992.9|0
1705914600000|2024-01-22 09:10:00|5011.4|4993.4|5010.3|4992.3|5011.5|4993.5|5010.1|4992.1|0
1705914900000|2024-01-22 09:15:00|5006.1|5000.1|5009.1|5003.1|5010.1|5004.1|5003.1|4997.1|626
1705915200000|2024-01-22 09:20:00|5010.1|5004.1|5010.1|5004.1|5011.1|5005.1|5009.1|5003.1|376
1705915500000|2024-01-22 09:25:00|5012.1|5006.1|5012.1|5006.1|5013.1|5007.1|5010.1|5004.1|87
1705915800000|2024-01-22 09:30:00|5011.1|5005.1|5013.1|5007.1|5014.1|5008.1|5010.1|5004.1|157
1705916100000|2024-01-22 09:35:00|5015.1|5009.1|5015.1|5009.1|5018.1|5012.1|5014.1|5008.1|164
1705916400000|2024-01-22 09:40:00|5016.1|5010.1|5016.1|5010.1|5017.1|5011.1|5014.1|5008.1|90
1705916700000|2024-01-22 09:45:00|5017.1|5011.1|5013.1|5007.1|5017.1|5011.1|5013.1|5007.1|121
1705917000000|2024-01-22 09:50:00|5014.1|5008.1|5012.1|5006.1|5014.1|5008.1|5011.1|5005.1|181
1705917300000|2024-01-22 09:55:00|5011.1|5005.1|5010.1|5004.1|5012.1|5006.1|5009.1|5003.1|232
1705917600000|2024-01-22 10:00:00|5011.1|5005.1|5007.1|5001.1|5011.1|5005.1|5006.1|5000.1|157
1705917900000|2024-01-22 10:05:00|5008.1|5002.1|5007.1|5001.1|5009.1|5003.1|5007.1|5001.1|295
1705918200000|2024-01-22 10:10:00|5008.1|5002.1|5009.1|5003.1|5010.1|5004.1|5008.1|5002.1|158
1705918500000|2024-01-22 10:15:00|5008.1|5002.1|5004.1|4998.1|5008.1|5002.1|5003.1|4997.1|183
1705918800000|2024-01-22 10:20:00|5003.1|4997.1|5004.1|4998.1|5005.1|4999.1|5002.1|4996.1|89
1705919100000|2024-01-22 10:25:00|5005.1|4999.1|5006.1|5000.1|5006.1|5000.1|5004.1|4998.1|94
1705919400000|2024-01-22 10:30:00|5005.1|4999.1|5008.1|5002.1|5008.1|5002.1|5005.1|4999.1|57
1705919700000|2024-01-22 10:35:00|5007.1|5001.1|5004.1|4998.1|5007.1|5001.1|5004.1|4998.1|94
1705920000000|2024-01-22 10:40:00|5003.1|4997.1|5005.1|4999.1|5005.1|4999.1|5003.1|4997.1|149
1705920300000|2024-01-22 10:45:00|5006.1|5000.1|5006.1|5000.1|5006.1|5000.1|5004.1|4998.1|181
1705920600000|2024-01-22 10:50:00|5005.1|4999.1|5005.1|4999.1|5006.1|5000.1|5003.1|4997.1|198
1705920900000|2024-01-22 10:55:00|5004.1|4998.1|4999.1|4993.1|5004.1|4998.1|4998.1|4992.1|218
1705921200000|2024-01-22 11:00:00|4999.6|4993.6|4996.6|4990.6|4999.6|4993.6|4995.6|4989.6|131
1705921500000|2024-01-22 11:05:00|4997.1|4991.1|5003.1|4997.1|5003.6|4997.6|4996.6|4990.6|36
1705921800000|2024-01-22 11:10:00|5003.6|4997.6|5004.6|4998.6|5005.6|4999.6|5003.1|4997.1|27
1705922100000|2024-01-22 11:15:00|5005.1|4999.1|5007.1|5001.1|5026.6|5020.6|5005.1|4999.1|635
1705922400000|2024-01-22 11:20:00|5006.6|5000.6|5002.6|4996.6|5011.1|5005.1|5000.6|4994.6|258
1705922700000|2024-01-22 11:25:00|5003.1|4997.1|5002.6|4996.6|5004.6|4998.6|4996.6|4990.6|181
1705923000000|2024-01-22 11:30:00|5003.1|4997.1|5007.6|5001.6|5008.6|5002.6|5002.6|4996.6|235
1705923300000|2024-01-22 11:35:00|5007.1|5001.1|5009.6|5003.6|5009.6|5003.6|5006.1|5000.1|34
1705923600000|2024-01-22 11:40:00|5009.1|5003.1|5008.6|5002.6|5009.1|5003.1|5005.6|4999.6|14
1705923900000|2024-01-22 11:45:00|5007.6|5001.6|5007.6|5001.6|5009.6|5003.6|5007.6|5001.6|30
1705924200000|2024-01-22 11:50:00|5006.6|5000.6|5005.1|4999.1|5006.6|5000.6|5003.6|4997.6|34
1705924500000|2024-01-22 11:55:00|5004.6|4998.6|5002.6|4996.6|5005.6|4999.6|5002.6|4996.6|14
1705924800000|2024-01-22 12:00:00|5003.1|4997.1|5004.6|4998.6|5004.6|4998.6|5001.6|4995.6|86
1705925100000|2024-01-22 12:05:00|5003.6|4997.6|5009.1|5003.1|5009.6|5003.6|5003.6|4997.6|38
1705925400000|2024-01-22 12:10:00|5008.6|5002.6|5010.6|5004.6|5011.6|5005.6|5007.6|5001.6|26
1705925700000|2024-01-22 12:15:00|5010.1|5004.1|5009.6|5003.6|5011.6|5005.6|5008.1|5002.1|56
1705926000000|2024-01-22 12:20:00|5009.1|5003.1|5010.6|5004.6|5010.6|5004.6|5008.6|5002.6|42
1705926300000|2024-01-22 12:25:00|5010.1|5004.1|5010.6|5004.6|5013.1|5007.1|5008.6|5002.6|118
1705926600000|2024-01-22 12:30:00|5011.1|5005.1|5011.1|5005.1|5012.1|5006.1|5010.6|5004.6|10
1705926900000|2024-01-22 12:35:00|5010.6|5004.6|5007.6|5001.6|5011.6|5005.6|5007.6|5001.6|121
1705927200000|2024-01-22 12:40:00|5008.6|5002.6|5011.1|5005.1|5012.6|5006.6|5007.6|5001.6|155
1705927500000|2024-01-22 12:45:00|5010.6|5004.6|5007.6|5001.6|5011.6|5005.6|5005.6|4999.6|73
1705927800000|2024-01-22 12:50:00|5007.1|5001.1|5006.6|5000.6|5008.1|5002.1|5006.6|5000.6|35
1705928100000|2024-01-22 12:55:00|5007.1|5001.1|5006.6|5000.6|5007.6|5001.6|5004.6|4998.6|97
1705928400000|2024-01-22 13:00:00|5007.1|5001.1|5004.6|4998.6|5007.1|5001.1|5003.1|4997.1|55
1705928700000|2024-01-22 13:05:00|5005.1|4999.1|5004.6|4998.6|5005.6|4999.6|5001.6|4995.6|113
1705929000000|2024-01-22 13:10:00|5005.1|4999.1|5005.6|4999.6|5007.6|5001.6|5005.1|4999.1|205
1705929300000|2024-01-22 13:15:00|5006.1|5000.1|5010.6|5004.6|5010.6|5004.6|5005.6|4999.6|174
1705929600000|2024-01-22 13:20:00|5010.1|5004.1|5016.6|5010.6|5016.6|5010.6|5009.6|5003.6|158
1705929900000|2024-01-22 13:25:00|5016.1|5010.1|5022.6|5016.6|5023.6|5017.6|5015.6|5009.6|161
1705930200000|2024-01-22 13:30:00|5022.1|5016.1|5016.1|5010.1|5022.6|5016.6|5014.1|5008.1|233
1705930500000|2024-01-22 13:35:00|5015.6|5009.6|5017.6|5011.6|5019.6|5013.6|5015.1|5009.1|49
1705930800000|2024-01-22 13:40:00|5017.1|5011.1|5016.6|5010.6|5019.6|5013.6|5015.1|5009.1|37
1705931100000|2024-01-22 13:45:00|5016.1|5010.1|5018.6|5012.6|5018.6|5012.6|5014.6|5008.6|29
1705931400000|2024-01-22 13:50:00|5018.1|5012.1|5021.6|5015.6|5022.6|5016.6|5017.1|5011.1|51
1705931700000|2024-01-22 13:55:00|5022.1|5016.1|5022.6|5016.6|5024.6|5018.6|5021.1|5015.1|37
1705932000000|2024-01-22 14:00:00|5022.1|5016.1|5019.6|5013.6|5023.6|5017.6|5019.6|5013.6|190
1705932300000|2024-01-22 14:05:00|5020.1|5014.1|5022.6|5016.6|5023.6|5017.6|5019.6|5013.6|109
1705932600000|2024-01-22 14:10:00|5023.1|5017.1|5020.6|5014.6|5023.6|5017.6|5020.6|5014.6|127
1705932900000|2024-01-22 14:15:00|5021.6|5015.6|5017.6|5011.6|5022.6|5016.6|5017.6|5011.6|148
1705933200000|2024-01-22 14:20:00|5017.1|5011.1|5019.6|5013.6|5020.6|5014.6|5016.6|5010.6|83
1705933500000|2024-01-22 14:25:00|5020.1|5014.1|5017.6|5011.6|5020.1|5014.1|5016.6|5010.6|62
1705933800000|2024-01-22 14:30:00|5018.1|5012.1|5038.6|5032.6|5040.6|5034.6|5006.6|5000.6|1401
1705934100000|2024-01-22 14:35:00|5039.6|5033.6|5063.1|5057.1|5066.1|5060.1|5038.6|5032.6|1133
1705934400000|2024-01-22 14:40:00|5062.6|5056.6|5052.1|5046.1|5063.6|5057.6|5043.6|5037.6|691
1705934700000|2024-01-22 14:45:00|5051.6|5045.6|5063.6|5057.6|5064.6|5058.6|5047.6|5041.6|473
1705935000000|2024-01-22 14:50:00|5063.1|5057.1|5062.6|5056.6|5068.6|5062.6|5058.6|5052.6|582
1705935300000|2024-01-22 14:55:00|5063.1|5057.1|5064.1|5058.1|5066.1|5060.1|5059.6|5053.6|297
1705935600000|2024-01-22 15:00:00|5064.6|5058.6|5055.6|5049.6|5068.6|5062.6|5055.6|5049.6|349
1705935900000|2024-01-22 15:05:00|5056.1|5050.1|5053.6|5047.6|5062.6|5056.6|5053.1|5047.1|316
1705936200000|2024-01-22 15:10:00|5053.1|5047.1|5058.6|5052.6|5059.6|5053.6|5051.6|5045.6|391
1705936500000|2024-01-22 15:15:00|5059.6|5053.6|5062.6|5056.6|5066.6|5060.6|5055.6|5049.6|544
1705936800000|2024-01-22 15:20:00|5062.1|5056.1|5065.1|5059.1|5068.6|5062.6|5062.1|5056.1|490
1705937100000|2024-01-22 15:25:00|5065.6|5059.6|5063.6|5057.6|5075.6|5069.6|5060.6|5054.6|478
1705937400000|2024-01-22 15:30:00|5062.6|5056.6|5052.1|5046.1|5062.6|5056.6|5051.6|5045.6|228
1705937700000|2024-01-22 15:35:00|5051.6|5045.6|5055.6|5049.6|5056.6|5050.6|5050.1|5044.1|181
1705938000000|2024-01-22 15:40:00|5055.1|5049.1|5052.1|5046.1|5055.6|5049.6|5049.6|5043.6|240
1705938300000|2024-01-22 15:45:00|5052.6|5046.6|5051.6|5045.6|5058.6|5052.6|5047.6|5041.6|529
1705938600000|2024-01-22 15:50:00|5050.6|5044.6|5058.6|5052.6|5060.6|5054.6|5050.6|5044.6|237
1705938900000|2024-01-22 15:55:00|5058.1|5052.1|5057.1|5051.1|5058.6|5052.6|5054.6|5048.6|202
1705939200000|2024-01-22 16:00:00|5057.6|5051.6|5053.6|5047.6|5057.6|5051.6|5051.1|5045.1|276
1705939500000|2024-01-22 16:05:00|5054.1|5048.1|5055.6|5049.6|5057.1|5051.1|5053.6|5047.6|168
1705939800000|2024-01-22 16:10:00|5055.1|5049.1|5055.6|5049.6|5056.6|5050.6|5053.1|5047.1|119
1705940100000|2024-01-22 16:15:00|5055.1|5049.1|5056.6|5050.6|5058.6|5052.6|5053.6|5047.6|305
1705940400000|2024-01-22 16:20:00|5056.1|5050.1|5055.6|5049.6|5056.6|5050.6|5052.6|5046.6|377
1705940700000|2024-01-22 16:25:00|5054.6|5048.6|5058.6|5052.6|5059.6|5053.6|5054.6|5048.6|372
1705941000000|2024-01-22 16:30:00|5059.6|5053.6|5055.6|5049.6|5059.6|5053.6|5054.1|5048.1|433
1705941300000|2024-01-22 16:35:00|5054.6|5048.6|5057.1|5051.1|5057.6|5051.6|5053.6|5047.6|190
1705941600000|2024-01-22 16:40:00|5056.6|5050.6|5054.6|5048.6|5057.6|5051.6|5052.6|5046.6|229
1705941900000|2024-01-22 16:45:00|5055.6|5049.6|5055.1|5049.1|5056.1|5050.1|5053.1|5047.1|52
1705942200000|2024-01-22 16:50:00|5054.6|5048.6|5056.6|5050.6|5057.1|5051.1|5053.6|5047.6|48
1705942500000|2024-01-22 16:55:00|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|5055.6|5049.6|249
1705942800000|2024-01-22 17:00:00|5056.1|5050.1|5062.1|5056.1|5062.1|5056.1|5056.1|5050.1|373
1705943100000|2024-01-22 17:05:00|5063.1|5057.1|5061.1|5055.1|5066.1|5060.1|5061.1|5055.1|235
1705943400000|2024-01-22 17:10:00|5060.1|5054.1|5065.1|5059.1|5065.1|5059.1|5059.1|5053.1|59
1705943700000|2024-01-22 17:15:00|5064.1|5058.1|5068.1|5062.1|5068.1|5062.1|5063.1|5057.1|286
1705944000000|2024-01-22 17:20:00|5067.1|5061.1|5069.1|5063.1|5070.1|5064.1|5067.1|5061.1|83
1705944300000|2024-01-22 17:25:00|5070.1|5064.1|5071.1|5065.1|5071.1|5065.1|5069.1|5063.1|173
1705944600000|2024-01-22 17:30:00|5072.1|5066.1|5069.1|5063.1|5072.1|5066.1|5069.1|5063.1|120
1705944900000|2024-01-22 17:35:00|5067.1|5061.1|5068.1|5062.1|5070.1|5064.1|5066.1|5060.1|77
1705945200000|2024-01-22 17:40:00|5070.1|5064.1|5070.1|5064.1|5072.1|5066.1|5070.1|5064.1|78
1705945500000|2024-01-22 17:45:00|5071.1|5065.1|5071.1|5065.1|5073.1|5067.1|5071.1|5065.1|59
1705945800000|2024-01-22 17:50:00|5070.1|5064.1|5073.1|5067.1|5074.1|5068.1|5070.1|5064.1|52
1705946100000|2024-01-22 17:55:00|5074.1|5068.1|5072.1|5066.1|5074.1|5068.1|5072.1|5066.1|23
1705946400000|2024-01-22 18:00:00|5073.1|5067.1|5070.1|5064.1|5074.1|5068.1|5070.1|5064.1|86
1705946700000|2024-01-22 18:05:00|5071.1|5065.1|5068.1|5062.1|5072.1|5066.1|5067.1|5061.1|39
1705947000000|2024-01-22 18:10:00|5069.1|5063.1|5071.1|5065.1|5073.1|5067.1|5069.1|5063.1|106
1705947300000|2024-01-22 18:15:00|5070.1|5064.1|5069.1|5063.1|5070.1|5064.1|5067.1|5061.1|73
1705947600000|2024-01-22 18:20:00|5068.1|5062.1|5069.1|5063.1|5070.1|5064.1|5067.1|5061.1|72
1705947900000|2024-01-22 18:25:00|5067.1|5061.1|5064.1|5058.1|5068.1|5062.1|5063.1|5057.1|81
1705948200000|2024-01-22 18:30:00|5063.1|5057.1|5067.1|5061.1|5069.1|5063.1|5063.1|5057.1|178
1705948500000|2024-01-22 18:35:00|5066.1|5060.1|5070.1|5064.1|5071.1|5065.1|5065.1|5059.1|346
1705948800000|2024-01-22 18:40:00|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|5067.1|5061.1|114
1705949100000|2024-01-22 18:45:00|5070.1|5064.1|5071.1|5065.1|5073.1|5067.1|5068.1|5062.1|223
1705949400000|2024-01-22 18:50:00|5072.1|5066.1|5072.1|5066.1|5072.1|5066.1|5069.1|5063.1|228
1705949700000|2024-01-22 18:55:00|5071.1|5065.1|5075.6|5057.6|5075.7|5067.1|5068.1|5057.6|168
1705950000000|2024-01-22 19:00:00|5075.7|5057.7|5072.3|5054.3|5075.9|5057.9|5072.3|5054.3|0
1705950300000|2024-01-22 19:05:00|5072.4|5054.4|5071.4|5053.4|5072.4|5054.4|5070.4|5052.4|0
1705950600000|2024-01-22 19:10:00|5071.3|5053.3|5073.6|5055.6|5073.7|5055.7|5071.2|5053.2|0
1705950900000|2024-01-22 19:15:00|5073.5|5055.5|5069.3|5051.3|5073.5|5055.5|5069.2|5051.2|0
1705951200000|2024-01-22 19:20:00|5069.2|5051.2|5065.2|5047.2|5069.2|5051.2|5065.2|5047.2|0
1705951500000|2024-01-22 19:25:00|5065.1|5047.1|5069.1|5051.1|5069.2|5051.2|5065|5047|0
1705951800000|2024-01-22 19:30:00|5069.2|5051.2|5070.4|5052.4|5071.7|5053.7|5069|5051|0
1705952100000|2024-01-22 19:35:00|5070.5|5052.5|5072.6|5054.6|5072.7|5054.7|5070.3|5052.3|0
1705952400000|2024-01-22 19:40:00|5072.7|5054.7|5079.5|5061.5|5079.6|5061.6|5072.7|5054.7|0
1705952700000|2024-01-22 19:45:00|5079.4|5061.4|5079.5|5061.5|5081.5|5063.5|5077.6|5059.6|0
1705953000000|2024-01-22 19:50:00|5079.4|5061.4|5079.3|5061.3|5079.7|5061.7|5079.1|5061.1|0
1705953300000|2024-01-22 19:55:00|5079.2|5061.2|5076.8|5058.8|5079.4|5061.4|5076.8|5058.8|0
1705953600000|2024-01-22 20:00:00|5076.9|5058.9|5075.7|5057.7|5076.9|5058.9|5074.7|5056.7|0
1705953900000|2024-01-22 20:05:00|5075.6|5057.6|5075.2|5057.2|5075.7|5057.7|5073.6|5055.6|0
1705954200000|2024-01-22 20:10:00|5075.1|5057.1|5079.7|5061.7|5079.8|5061.8|5075.1|5057.1|0
1705954500000|2024-01-22 20:15:00|5079.8|5061.8|5078|5060|5079.8|5061.8|5077.9|5059.9|0
1705954800000|2024-01-22 20:20:00|5077.9|5059.9|5078.1|5060.1|5078.2|5060.2|5076|5058|0
1705955100000|2024-01-22 20:25:00|5078.2|5060.2|5082.1|5064.1|5082.2|5064.2|5078.1|5060.1|0
1705955400000|2024-01-22 20:30:00|5083|5065|5082|5064|5084|5066|5081.9|5063.9|0
1705955700000|2024-01-22 20:35:00|5081.1|5063.1|5077.6|5059.6|5081.3|5063.3|5077.5|5059.5|0
1705956000000|2024-01-22 20:40:00|5077.7|5059.7|5079.9|5061.9|5080.9|5062.9|5077.7|5059.7|0
1705956300000|2024-01-22 20:45:00|5080.7|5062.7|5078.7|5060.7|5082.6|5064.6|5078.6|5060.6|0
1705956600000|2024-01-22 20:50:00|5078.6|5060.6|5077.8|5059.8|5079.3|5061.3|5077.7|5059.7|0
1705956900000|2024-01-22 20:55:00|5077.9|5059.9|5077.6|5059.6|5079.9|5061.9|5074.2|5056.2|0
1705957200000|2024-01-22 21:00:00|5077.5|5059.5|5072.2|5054.2|5078.1|5060.1|5071.9|5053.9|0
1705957500000|2024-01-22 21:05:00|5072.1|5054.1|5072|5054|5072.6|5054.6|5071.7|5053.7|0
1705957800000|2024-01-22 21:10:00|5072.2|5054.2|5072|5054|5072.2|5054.2|5071.9|5053.9|0
1705958100000|2024-01-22 21:15:00|5071.9|5053.9|5072.4|5054.4|5072.4|5054.4|5071.9|5053.9|0
1705958400000|2024-01-22 21:20:00|5072.2|5054.2|5072.6|5054.6|5072.6|5054.6|5072|5054|0
1705958700000|2024-01-22 21:25:00|5072.4|5054.4|5072.7|5054.7|5073.1|5055.1|5072.4|5054.4|0
1705959000000|2024-01-22 21:30:00|5072.6|5054.6|5072.6|5054.6|5072.7|5054.7|5072.6|5054.6|0
1705959300000|2024-01-22 21:35:00|5072.7|5054.7|5072.9|5054.9|5072.9|5054.9|5072.6|5054.6|0
1705959600000|2024-01-22 21:40:00|5073|5055|5072.9|5054.9|5073.1|5055.1|5072.7|5054.7|0
1705959900000|2024-01-22 21:45:00|5072.8|5054.8|5072.9|5054.9|5072.9|5054.9|5072.6|5054.6|0
1705960200000|2024-01-22 21:50:00|5072.8|5054.8|5072.7|5054.7|5072.8|5054.8|5072.6|5054.6|0
1705960500000|2024-01-22 21:55:00|5072.6|5054.6|5072.6|5054.6|5072.7|5054.7|5072.5|5054.5|0
1705960800000|2024-01-22 22:00:00|5072.5|5054.5|5072.7|5054.7|5072.7|5054.7|5072.4|5054.4|0
1705961100000|2024-01-22 22:05:00|5072.6|5054.6|5072.8|5054.8|5072.8|5054.8|5072.6|5054.6|0
1705961400000|2024-01-22 22:10:00|5072.6|5054.6|5072.4|5054.4|5072.7|5054.7|5072.3|5054.3|0
1705962300000|2024-01-22 22:25:00|5072.3|5054.3|5072.3|5054.3|5072.4|5054.4|5072.2|5054.2|0
1705962900000|2024-01-22 22:35:00|5072.2|5054.2|5072.3|5054.3|5072.3|5054.3|5072.2|5054.2|0
1705963800000|2024-01-22 22:50:00|5074.5|5056.5|5074.5|5056.5|5074.6|5056.6|5074.5|5056.5|0
1705964400000|2024-01-22 23:00:00|5074.3|5056.3|5073.9|5055.9|5074.5|5056.5|5073.6|5055.6|0
1705964700000|2024-01-22 23:05:00|5073.7|5055.7|5075.1|5057.1|5075.2|5057.2|5073.7|5055.7|0
1705965000000|2024-01-22 23:10:00|5075|5057|5074.7|5056.7|5075.2|5057.2|5074.5|5056.5|0
1705965300000|2024-01-22 23:15:00|5074.8|5056.8|5074.9|5056.9|5074.9|5056.9|5074.5|5056.5|0
1705965600000|2024-01-22 23:20:00|5074.8|5056.8|5074.5|5056.5|5074.9|5056.9|5074.5|5056.5|0
1705965900000|2024-01-22 23:25:00|5074.6|5056.6|5075.1|5057.1|5075.2|5057.2|5074.6|5056.6|0
1705966200000|2024-01-22 23:30:00|5074.9|5056.9|5075.8|5057.8|5075.8|5057.8|5074.9|5056.9|0
1705966500000|2024-01-22 23:35:00|5075.9|5057.9|5076.1|5058.1|5076.1|5058.1|5075.6|5057.6|0
1705966800000|2024-01-22 23:40:00|5075.9|5057.9|5076.1|5058.1|5076.3|5058.3|5075.8|5057.8|0
1705967100000|2024-01-22 23:45:00|5076|5058|5075.8|5057.8|5076.1|5058.1|5075.6|5057.6|0
1705967400000|2024-01-22 23:50:00|5075.7|5057.7|5075.4|5057.4|5075.7|5057.7|5075.2|5057.2|0
1705967700000|2024-01-22 23:55:00|5075.3|5057.3|5075.1|5057.1|5075.6|5057.6|5075.1|5057.1|0
1705968000000|2024-01-23 00:00:00|5075.2|5057.2|5075.9|5057.9|5076.3|5058.3|5075.1|5057.1|0
1705968300000|2024-01-23 00:05:00|5075.8|5057.8|5076.3|5058.3|5076.3|5058.3|5075.6|5057.6|0
1705968600000|2024-01-23 00:10:00|5076.2|5058.2|5075.3|5057.3|5076.2|5058.2|5075.1|5057.1|0
1705968900000|2024-01-23 00:15:00|5075.2|5057.2|5076|5058|5076.2|5058.2|5074.8|5056.8|0
1705969200000|2024-01-23 00:20:00|5075.9|5057.9|5076|5058|5076.2|5058.2|5075.8|5057.8|0
1705969500000|2024-01-23 00:25:00|5075.9|5057.9|5075.8|5057.8|5076|5058|5075.3|5057.3|0
1705969800000|2024-01-23 00:30:00|5075.9|5057.9|5071.2|5053.2|5076|5058|5070.8|5052.8|0
1705970100000|2024-01-23 00:35:00|5071.3|5053.3|5070.8|5052.8|5071.4|5053.4|5070.7|5052.7|0
1705970400000|2024-01-23 00:40:00|5070.7|5052.7|5071.2|5053.2|5071.3|5053.3|5070.7|5052.7|0
1705970700000|2024-01-23 00:45:00|5071.1|5053.1|5071.2|5053.2|5071.3|5053.3|5071.1|5053.1|0
1705971000000|2024-01-23 00:50:00|5071.4|5053.4|5071.7|5053.7|5071.8|5053.8|5071.4|5053.4|0
1705971300000|2024-01-23 00:55:00|5071.6|5053.6|5071.3|5053.3|5071.6|5053.6|5071.2|5053.2|0
1705971600000|2024-01-23 01:00:00|5071.5|5053.5|5070.6|5052.6|5071.5|5053.5|5070.5|5052.5|0
1705971900000|2024-01-23 01:05:00|5070.7|5052.7|5070.5|5052.5|5070.8|5052.8|5070.3|5052.3|0
1705972200000|2024-01-23 01:10:00|5070.6|5052.6|5069.8|5051.8|5070.6|5052.6|5069.8|5051.8|0
1705972500000|2024-01-23 01:15:00|5069.9|5051.9|5033.1|5027.1|5070|5053.1|5027.1|5021.1|2390
1705972800000|2024-01-23 01:20:00|5032.1|5026.1|5036.1|5030.1|5041.1|5035.1|5031.1|5025.1|1968
1705973100000|2024-01-23 01:25:00|5034.1|5028.1|5046.1|5040.1|5051.1|5045.1|5026.1|5020.1|1711
1705973400000|2024-01-23 01:30:00|5044.1|5038.1|5044.1|5038.1|5052.1|5046.1|5012.1|5006.1|8075
1705973700000|2024-01-23 01:35:00|5045.1|5039.1|5051.1|5045.1|5072.1|5066.1|5039.1|5033.1|4884
1705974000000|2024-01-23 01:40:00|5049.1|5043.1|5045.1|5039.1|5056.1|5050.1|5031.1|5025.1|2933
1705974300000|2024-01-23 01:45:00|5046.1|5040.1|5037.1|5031.1|5049.1|5043.1|5024.1|5018.1|2810
1705974600000|2024-01-23 01:50:00|5035.1|5029.1|5024.1|5018.1|5037.1|5031.1|5024.1|5018.1|1961
1705974900000|2024-01-23 01:55:00|5026.1|5020.1|5112.1|5106.1|5112.1|5106.1|5024.1|5018.1|13212
1705975200000|2024-01-23 02:00:00|5111.1|5105.1|5172.1|5166.1|5173.1|5167.1|5082.1|5076.1|13571
1705975500000|2024-01-23 02:05:00|5174.1|5168.1|5143.1|5137.1|5207.1|5201.1|5141.1|5135.1|17325
1705975800000|2024-01-23 02:10:00|5142.1|5136.1|5162.1|5156.1|5182.1|5176.1|5138.1|5132.1|6119
1705976100000|2024-01-23 02:15:00|5161.1|5155.1|5166.1|5160.1|5169.1|5163.1|5138.1|5132.1|4568
1705976400000|2024-01-23 02:20:00|5168.1|5162.1|5175.1|5169.1|5182.1|5176.1|5161.1|5155.1|4484
1705976700000|2024-01-23 02:25:00|5176.1|5170.1|5172.1|5166.1|5179.1|5173.1|5160.1|5154.1|3153
1705977000000|2024-01-23 02:30:00|5173.1|5167.1|5194.1|5188.1|5197.1|5191.1|5170.1|5164.1|3801
1705977300000|2024-01-23 02:35:00|5193.1|5187.1|5175.1|5169.1|5193.1|5187.1|5173.1|5167.1|1961
1705977600000|2024-01-23 02:40:00|5173.1|5167.1|5160.1|5154.1|5174.1|5168.1|5152.1|5146.1|2471
1705977900000|2024-01-23 02:45:00|5161.1|5155.1|5149.1|5143.1|5166.1|5160.1|5140.1|5134.1|2670
1705978200000|2024-01-23 02:50:00|5148.1|5142.1|5140.1|5134.1|5156.1|5150.1|5132.1|5126.1|3499
1705978500000|2024-01-23 02:55:00|5139.1|5133.1|5120.5|5114.5|5139.1|5133.1|5118.5|5112.5|2692
1705978800000|2024-01-23 03:00:00|5121.5|5115.5|5111.5|5105.5|5129.5|5123.5|5109.5|5103.5|4034
1705979100000|2024-01-23 03:05:00|5112.5|5106.5|5110.5|5104.5|5112.5|5106.5|5100.5|5094.5|2180
1705979400000|2024-01-23 03:10:00|5111.5|5105.5|5114.5|5108.5|5124.5|5118.5|5108.5|5102.5|2376
1705979700000|2024-01-23 03:15:00|5115.5|5109.5|5112.5|5106.5|5117.5|5111.5|5103.5|5097.5|1364
1705980000000|2024-01-23 03:20:00|5111.5|5105.5|5115.5|5109.5|5120.5|5114.5|5103.5|5097.5|2011
1705980300000|2024-01-23 03:25:00|5114.5|5108.5|5137.5|5131.5|5137.5|5131.5|5114.5|5108.5|2067
1705980600000|2024-01-23 03:30:00|5136.5|5130.5|5134.5|5128.5|5140.5|5134.5|5130.5|5124.5|987
1705980900000|2024-01-23 03:35:00|5133.5|5127.5|5133.5|5127.5|5135.5|5129.5|5131.5|5125.5|3096
1705981200000|2024-01-23 03:40:00|5132.5|5126.5|5145.5|5139.5|5150.5|5144.5|5130.5|5124.5|1402
1705981500000|2024-01-23 03:45:00|5146.5|5140.5|5150.5|5144.5|5150.5|5144.5|5140.5|5134.5|619
1705981800000|2024-01-23 03:50:00|5151.5|5145.5|5146.5|5140.5|5151.5|5145.5|5144.5|5138.5|1431
1705982100000|2024-01-23 03:55:00|5145.5|5139.5|5142.5|5136.5|5148.5|5142.5|5141.5|5135.5|856
1705982400000|2024-01-23 04:00:00|5151.3|5133.3|5153|5135|5153.1|5135.1|5151.3|5133.3|20
1705982700000|2024-01-23 04:05:00|5152.9|5134.9|5153.5|5135.5|5153.7|5135.7|5152.8|5134.8|0
1705983000000|2024-01-23 04:10:00|5153.7|5135.7|5154.2|5136.2|5154.2|5136.2|5153.7|5135.7|0
1705983300000|2024-01-23 04:15:00|5154.3|5136.3|5154.1|5136.1|5154.3|5136.3|5153.5|5135.5|0
1705983600000|2024-01-23 04:20:00|5154|5136|5154.3|5136.3|5154.5|5136.5|5153.9|5135.9|0
1705983900000|2024-01-23 04:25:00|5154.2|5136.2|5154.2|5136.2|5154.4|5136.4|5154|5136|0
1705984200000|2024-01-23 04:30:00|5154|5136|5153.6|5135.6|5154.2|5136.2|5153.6|5135.6|0
1705984500000|2024-01-23 04:35:00|5153.5|5135.5|5153.9|5135.9|5154.1|5136.1|5153.4|5135.4|0
1705984800000|2024-01-23 04:40:00|5154|5136|5153.9|5135.9|5154.2|5136.2|5153.9|5135.9|0
1705985100000|2024-01-23 04:45:00|5154|5136|5154.1|5136.1|5154.4|5136.4|5153.9|5135.9|0
1705985400000|2024-01-23 04:50:00|5154.2|5136.2|5153.9|5135.9|5154.3|5136.3|5153.9|5135.9|0
1705985700000|2024-01-23 04:55:00|5153.8|5135.8|5153.7|5135.7|5154|5136|5153.6|5135.6|0
1705986000000|2024-01-23 05:00:00|5146.5|5140.5|5151.5|5145.5|5153.5|5147.5|5134.5|5128.5|4032
1705986300000|2024-01-23 05:05:00|5152.5|5146.5|5159.5|5153.5|5162.5|5156.5|5141.5|5135.5|2077
1705986600000|2024-01-23 05:10:00|5158.5|5152.5|5160.5|5154.5|5163.5|5157.5|5151.5|5145.5|3133
1705986900000|2024-01-23 05:15:00|5159.5|5153.5|5164.5|5158.5|5165.5|5159.5|5154.5|5148.5|1297
1705987200000|2024-01-23 05:20:00|5165.5|5159.5|5170.5|5164.5|5171.5|5165.5|5161.5|5155.5|3251
1705987500000|2024-01-23 05:25:00|5169.5|5163.5|5160.5|5154.5|5171.5|5165.5|5155.5|5149.5|3473
1705987800000|2024-01-23 05:30:00|5161.5|5155.5|5154.5|5148.5|5163.5|5157.5|5153.5|5147.5|2041
1705988100000|2024-01-23 05:35:00|5153.5|5147.5|5150.5|5144.5|5161.5|5155.5|5149.5|5143.5|1029
1705988400000|2024-01-23 05:40:00|5151.5|5145.5|5144.5|5138.5|5151.5|5145.5|5144.5|5138.5|1037
1705988700000|2024-01-23 05:45:00|5145.5|5139.5|5161.5|5155.5|5165.5|5159.5|5144.5|5138.5|1377
1705989000000|2024-01-23 05:50:00|5160.5|5154.5|5166.5|5160.5|5169.5|5163.5|5159.5|5153.5|1527
1705989300000|2024-01-23 05:55:00|5167.5|5161.5|5181.5|5175.5|5182.5|5176.5|5164.5|5158.5|1937
1705989600000|2024-01-23 06:00:00|5182.5|5176.5|5196.5|5190.5|5196.5|5190.5|5180.5|5174.5|2158
1705989900000|2024-01-23 06:05:00|5197.5|5191.5|5190.5|5184.5|5200.5|5194.5|5178.5|5172.5|2544
1705990200000|2024-01-23 06:10:00|5191.5|5185.5|5188.5|5182.5|5192.5|5186.5|5181.5|5175.5|2304
1705990500000|2024-01-23 06:15:00|5189.5|5183.5|5196.5|5190.5|5196.5|5190.5|5189.5|5183.5|1594
1705990800000|2024-01-23 06:20:00|5195.5|5189.5|5209.5|5203.5|5215.5|5209.5|5195.5|5189.5|3054
1705991100000|2024-01-23 06:25:00|5208.5|5202.5|5200.5|5194.5|5209.5|5203.5|5197.5|5191.5|3065
1705991400000|2024-01-23 06:30:00|5199.5|5193.5|5184.5|5178.5|5200.5|5194.5|5184.5|5178.5|2640
1705991700000|2024-01-23 06:35:00|5186.5|5180.5|5177.5|5171.5|5187.5|5181.5|5175.5|5169.5|1678
1705992000000|2024-01-23 06:40:00|5178.5|5172.5|5170.5|5164.5|5180.5|5174.5|5170.5|5164.5|1780
1705992300000|2024-01-23 06:45:00|5171.5|5165.5|5171.5|5165.5|5174.5|5168.5|5168.5|5162.5|3640
1705992600000|2024-01-23 06:50:00|5172.5|5166.5|5160.5|5154.5|5173.5|5167.5|5159.5|5153.5|2323
1705992900000|2024-01-23 06:55:00|5159.5|5153.5|5159.5|5153.5|5164.5|5158.5|5156.5|5150.5|1844
1705993200000|2024-01-23 07:00:00|5160.5|5154.5|5168.5|5162.5|5169.5|5163.5|5157.5|5151.5|1272
1705993500000|2024-01-23 07:05:00|5169.5|5163.5|5156.5|5150.5|5172.5|5166.5|5153.5|5147.5|869
1705993800000|2024-01-23 07:10:00|5155.5|5149.5|5157.5|5151.5|5158.5|5152.5|5148.5|5142.5|1149
1705994100000|2024-01-23 07:15:00|5158.5|5152.5|5158.5|5152.5|5164.5|5158.5|5155.5|5149.5|1004
1705994400000|2024-01-23 07:20:00|5159.5|5153.5|5156.5|5150.5|5161.5|5155.5|5156.5|5150.5|1014
1705994700000|2024-01-23 07:25:00|5155.5|5149.5|5148.5|5142.5|5157.5|5151.5|5145.5|5139.5|1301
1705995000000|2024-01-23 07:30:00|5149.5|5143.5|5151.5|5145.5|5153.5|5147.5|5147.5|5141.5|1591
1705995300000|2024-01-23 07:35:00|5152.5|5146.5|5151.5|5145.5|5152.5|5146.5|5147.5|5141.5|1023
1705995600000|2024-01-23 07:40:00|5150.5|5144.5|5158.5|5152.5|5162.5|5156.5|5147.5|5141.5|1533
1705995900000|2024-01-23 07:45:00|5157.5|5151.5|5150.5|5144.5|5159.5|5153.5|5149.5|5143.5|1869
1705996200000|2024-01-23 07:50:00|5151.5|5145.5|5135.5|5129.5|5151.5|5145.5|5133.5|5127.5|3154
1705996500000|2024-01-23 07:55:00|5134.5|5128.5|5139.5|5133.5|5140.5|5134.5|5134.5|5128.5|2126
1705996800000|2024-01-23 08:00:00|5145.5|5139.5|5138.5|5132.5|5145.5|5139.5|5135.5|5129.5|2806
1705997100000|2024-01-23 08:05:00|5139.5|5133.5|5130.5|5124.5|5142.5|5136.5|5130.5|5124.5|6258
1705997400000|2024-01-23 08:10:00|5131.5|5125.5|5136.5|5130.5|5140.5|5134.5|5131.5|5125.5|2388
1705997700000|2024-01-23 08:15:00|5137.5|5131.5|5129.5|5123.5|5138.5|5132.5|5127.5|5121.5|2343
1705998000000|2024-01-23 08:20:00|5130.5|5124.5|5131.5|5125.5|5132.5|5126.5|5127.5|5121.5|1940
1705998300000|2024-01-23 08:25:00|5130.5|5124.5|5127.5|5121.5|5135.5|5129.5|5127.5|5121.5|2353
1705998600000|2024-01-23 08:30:00|5134.7|5116.7|5122.8|5104.8|5135|5117|5122.2|5104.2|30
1705998900000|2024-01-23 08:35:00|5122.6|5104.6|5121.2|5103.2|5122.6|5104.6|5121|5103|0
1705999200000|2024-01-23 08:40:00|5121.1|5103.1|5121.5|5103.5|5122.1|5104.1|5120.1|5102.1|0
1705999500000|2024-01-23 08:45:00|5121.4|5103.4|5121.6|5103.6|5122|5104|5121.1|5103.1|0
1705999800000|2024-01-23 08:50:00|5121.5|5103.5|5121.5|5103.5|5122|5104|5121.2|5103.2|0
1706000100000|2024-01-23 08:55:00|5121.6|5103.6|5121.8|5103.8|5121.9|5103.9|5121.2|5103.2|0
1706000400000|2024-01-23 09:00:00|5121.6|5103.6|5121.9|5103.9|5123|5105|5121.5|5103.5|0
1706000700000|2024-01-23 09:05:00|5122|5104|5126|5108|5126|5108|5121.9|5103.9|0
1706001000000|2024-01-23 09:10:00|5126.1|5108.1|5127.1|5109.1|5127.3|5109.3|5125.8|5107.8|0
1706001300000|2024-01-23 09:15:00|5125.5|5119.5|5141.5|5135.5|5142.5|5136.5|5124.5|5118.5|570
1706001600000|2024-01-23 09:20:00|5139.5|5133.5|5134.5|5128.5|5140.5|5134.5|5133.5|5127.5|212
1706001900000|2024-01-23 09:25:00|5133.5|5127.5|5132.5|5126.5|5135.5|5129.5|5130.5|5124.5|196
1706002200000|2024-01-23 09:30:00|5133.5|5127.5|5130.5|5124.5|5133.5|5127.5|5129.5|5123.5|225
1706002500000|2024-01-23 09:35:00|5128.5|5122.5|5128.5|5122.5|5130.5|5124.5|5127.5|5121.5|282
1706002800000|2024-01-23 09:40:00|5129.5|5123.5|5131.5|5125.5|5132.5|5126.5|5128.5|5122.5|184
1706003100000|2024-01-23 09:45:00|5130.5|5124.5|5133.5|5127.5|5134.5|5128.5|5130.5|5124.5|213
1706003400000|2024-01-23 09:50:00|5132.5|5126.5|5132.5|5126.5|5134.5|5128.5|5131.5|5125.5|171
1706003700000|2024-01-23 09:55:00|5133.5|5127.5|5130.5|5124.5|5135.5|5129.5|5129.5|5123.5|295
1706004000000|2024-01-23 10:00:00|5129.5|5123.5|5128.5|5122.5|5131.5|5125.5|5128.5|5122.5|215
1706004300000|2024-01-23 10:05:00|5129.5|5123.5|5128.5|5122.5|5130.5|5124.5|5127.5|5121.5|127
1706004600000|2024-01-23 10:10:00|5127.5|5121.5|5130.5|5124.5|5130.5|5124.5|5127.5|5121.5|216
1706004900000|2024-01-23 10:15:00|5129.5|5123.5|5130.5|5124.5|5131.5|5125.5|5128.5|5122.5|70
1706005200000|2024-01-23 10:20:00|5129.5|5123.5|5124.5|5118.5|5129.5|5123.5|5122.5|5116.5|246
1706005500000|2024-01-23 10:25:00|5125.5|5119.5|5128.5|5122.5|5129.5|5123.5|5125.5|5119.5|182
1706005800000|2024-01-23 10:30:00|5129.5|5123.5|5132.5|5126.5|5132.5|5126.5|5128.5|5122.5|46
1706006100000|2024-01-23 10:35:00|5131.5|5125.5|5134.5|5128.5|5134.5|5128.5|5131.5|5125.5|57
1706006400000|2024-01-23 10:40:00|5135.5|5129.5|5138.5|5132.5|5139.5|5133.5|5135.5|5129.5|74
1706006700000|2024-01-23 10:45:00|5137.5|5131.5|5138.5|5132.5|5138.5|5132.5|5136.5|5130.5|39
1706007000000|2024-01-23 10:50:00|5137.5|5131.5|5144.5|5138.5|5144.5|5138.5|5136.5|5130.5|135
1706007300000|2024-01-23 10:55:00|5142.5|5136.5|5143.5|5137.5|5143.5|5137.5|5141.5|5135.5|30
1706007600000|2024-01-23 11:00:00|5143|5137|5144|5138|5145|5139|5142.5|5136.5|57
1706007900000|2024-01-23 11:05:00|5144.5|5138.5|5146|5140|5147|5141|5144.5|5138.5|68
1706008200000|2024-01-23 11:10:00|5146.5|5140.5|5148|5142|5148|5142|5146|5140|81
1706008500000|2024-01-23 11:15:00|5149|5143|5149|5143|5150|5144|5147|5141|101
1706008800000|2024-01-23 11:20:00|5148.5|5142.5|5145.5|5139.5|5148.5|5142.5|5141|5135|96
1706009100000|2024-01-23 11:25:00|5145|5139|5145|5139|5146|5140|5143|5137|147
1706009400000|2024-01-23 11:30:00|5147|5141|5147|5141|5148|5142|5145|5139|256
1706009700000|2024-01-23 11:35:00|5146|5140|5148|5142|5148|5142|5146|5140|132
1706010000000|2024-01-23 11:40:00|5147.5|5141.5|5146|5140|5148|5142|5145|5139|152
1706010300000|2024-01-23 11:45:00|5145.5|5139.5|5144|5138|5146|5140|5143.5|5137.5|27
1706010600000|2024-01-23 11:50:00|5143.5|5137.5|5144|5138|5144|5138|5142|5136|94
1706010900000|2024-01-23 11:55:00|5143.5|5137.5|5146|5140|5146|5140|5142|5136|56
1706011200000|2024-01-23 12:00:00|5146.5|5140.5|5149|5143|5152|5146|5145.5|5139.5|157
1706011500000|2024-01-23 12:05:00|5150|5144|5152|5146|5152|5146|5150|5144|67
1706011800000|2024-01-23 12:10:00|5151.5|5145.5|5152.5|5146.5|5155|5149|5151|5145|51
1706012100000|2024-01-23 12:15:00|5152|5146|5153|5147|5154|5148|5152|5146|17
1706012400000|2024-01-23 12:20:00|5153.5|5147.5|5155|5149|5156|5150|5153|5147|96
1706012700000|2024-01-23 12:25:00|5154.5|5148.5|5157|5151|5157|5151|5154.5|5148.5|188
1706013000000|2024-01-23 12:30:00|5156.5|5150.5|5159.5|5153.5|5161|5155|5156|5150|303
1706013300000|2024-01-23 12:35:00|5159|5153|5164.5|5158.5|5165|5159|5158|5152|117
1706013600000|2024-01-23 12:40:00|5164|5158|5168|5162|5168|5162|5164|5158|277
1706013900000|2024-01-23 12:45:00|5167.5|5161.5|5166|5160|5167.5|5161.5|5165|5159|58
1706014200000|2024-01-23 12:50:00|5165.5|5159.5|5167|5161|5167.5|5161.5|5165|5159|42
1706014500000|2024-01-23 12:55:00|5167.5|5161.5|5167|5161|5168|5162|5165|5159|110
1706014800000|2024-01-23 13:00:00|5168|5162|5172|5166|5172|5166|5166|5160|209
1706015100000|2024-01-23 13:05:00|5171.5|5165.5|5171|5165|5172|5166|5168|5162|173
1706015400000|2024-01-23 13:10:00|5170|5164|5188.5|5182.5|5201|5195|5169|5163|2017
1706015700000|2024-01-23 13:15:00|5188|5182|5191|5185|5205|5199|5183.5|5177.5|1831
1706016000000|2024-01-23 13:20:00|5191.5|5185.5|5191|5185|5194|5188|5186|5180|764
1706016300000|2024-01-23 13:25:00|5190.5|5184.5|5193.5|5187.5|5193.5|5187.5|5183|5177|437
1706016600000|2024-01-23 13:30:00|5194|5188|5195|5189|5195|5189|5190.5|5184.5|306
1706016900000|2024-01-23 13:35:00|5194.5|5188.5|5213|5207|5217|5211|5194.5|5188.5|1381
1706017200000|2024-01-23 13:40:00|5212.5|5206.5|5211|5205|5215.5|5209.5|5207.5|5201.5|513
1706017500000|2024-01-23 13:45:00|5211.5|5205.5|5215|5209|5221.5|5215.5|5210|5204|524
1706017800000|2024-01-23 13:50:00|5214.5|5208.5|5215|5209|5217|5211|5212|5206|368
1706018100000|2024-01-23 13:55:00|5215.5|5209.5|5218|5212|5219|5213|5214|5208|439
1706018400000|2024-01-23 14:00:00|5217|5211|5219.5|5213.5|5220|5214|5214|5208|399
1706018700000|2024-01-23 14:05:00|5220|5214|5214|5208|5220|5214|5213|5207|334
1706019000000|2024-01-23 14:10:00|5213.5|5207.5|5215|5209|5215.5|5209.5|5212|5206|245
1706019300000|2024-01-23 14:15:00|5214.5|5208.5|5221|5215|5222|5216|5214|5208|638
1706019600000|2024-01-23 14:20:00|5220|5214|5223|5217|5226.5|5220.5|5220|5214|681
1706019900000|2024-01-23 14:25:00|5222.5|5216.5|5214.5|5208.5|5222.5|5216.5|5213.5|5207.5|450
1706020200000|2024-01-23 14:30:00|5215|5209|5258.5|5252.5|5261|5255|5214.5|5208.5|3585
1706020500000|2024-01-23 14:35:00|5257|5251|5263|5257|5274|5268|5254|5248|2428
1706020800000|2024-01-23 14:40:00|5262|5256|5256|5250|5268.5|5262.5|5250|5244|1261
1706021100000|2024-01-23 14:45:00|5255.5|5249.5|5253|5247|5265|5259|5252|5246|870
1706021400000|2024-01-23 14:50:00|5253.5|5247.5|5258|5252|5266|5260|5242|5236|1458
1706021700000|2024-01-23 14:55:00|5257|5251|5263.5|5257.5|5266|5260|5251|5245|1042
1706022000000|2024-01-23 15:00:00|5264|5258|5269|5263|5274|5268|5263|5257|1031
1706022300000|2024-01-23 15:05:00|5269.5|5263.5|5263|5257|5277.5|5271.5|5261|5255|1233
1706022600000|2024-01-23 15:10:00|5262.5|5256.5|5276.5|5270.5|5278|5272|5261|5255|775
1706022900000|2024-01-23 15:15:00|5276|5270|5276|5270|5279|5273|5271|5265|831
1706023200000|2024-01-23 15:20:00|5275.5|5269.5|5264.5|5258.5|5279|5273|5263|5257|778
1706023500000|2024-01-23 15:25:00|5265|5259|5271|5265|5273.5|5267.5|5263|5257|776
1706023800000|2024-01-23 15:30:00|5270.5|5264.5|5254.5|5248.5|5270.5|5264.5|5250|5244|556
1706024100000|2024-01-23 15:35:00|5255|5249|5268.5|5262.5|5273|5267|5252|5246|984
1706024400000|2024-01-23 15:40:00|5269.5|5263.5|5254|5248|5274|5268|5254|5248|978
1706024700000|2024-01-23 15:45:00|5253.5|5247.5|5253|5247|5257|5251|5249|5243|569
1706025000000|2024-01-23 15:50:00|5252|5246|5238|5232|5253|5247|5235|5229|562
1706025300000|2024-01-23 15:55:00|5239|5233|5243|5237|5245|5239|5235|5229|563
1706025600000|2024-01-23 16:00:00|5243.5|5237.5|5244|5238|5251.5|5245.5|5241|5235|739
1706025900000|2024-01-23 16:05:00|5243.5|5237.5|5243|5237|5246|5240|5240|5234|523
1706026200000|2024-01-23 16:10:00|5243.5|5237.5|5236|5230|5244|5238|5236|5230|611
1706026500000|2024-01-23 16:15:00|5236.5|5230.5|5239.5|5233.5|5241|5235|5236|5230|494
1706026800000|2024-01-23 16:20:00|5239|5233|5245|5239|5246|5240|5235|5229|1027
1706027100000|2024-01-23 16:25:00|5245.5|5239.5|5243|5237|5246|5240|5239|5233|660
1706027400000|2024-01-23 16:30:00|5242.5|5236.5|5237|5231|5246.5|5240.5|5236|5230|518
1706027700000|2024-01-23 16:35:00|5237.5|5231.5|5243|5237|5243|5237|5234|5228|591
1706028000000|2024-01-23 16:40:00|5242|5236|5243|5237|5244|5238|5242|5236|283
1706028300000|2024-01-23 16:45:00|5241|5235|5239|5233|5242|5236|5236|5230|355
1706028600000|2024-01-23 16:50:00|5238|5232|5247|5241|5251|5245|5236.5|5230.5|447
1706028900000|2024-01-23 16:55:00|5246.5|5240.5|5251.5|5245.5|5251.5|5245.5|5243|5237|283
1706029200000|2024-01-23 17:00:00|5250.5|5244.5|5250.5|5244.5|5257.5|5251.5|5246.5|5240.5|281
1706029500000|2024-01-23 17:05:00|5249.5|5243.5|5254.5|5248.5|5254.5|5248.5|5249.5|5243.5|290
1706029800000|2024-01-23 17:10:00|5253.5|5247.5|5248.5|5242.5|5253.5|5247.5|5247.5|5241.5|159
1706030100000|2024-01-23 17:15:00|5247.5|5241.5|5242.5|5236.5|5248.5|5242.5|5241.5|5235.5|259
1706030400000|2024-01-23 17:20:00|5243.5|5237.5|5235.5|5229.5|5244.5|5238.5|5234.5|5228.5|280
1706030700000|2024-01-23 17:25:00|5234.5|5228.5|5237.5|5231.5|5239.5|5233.5|5234.5|5228.5|260
1706031000000|2024-01-23 17:30:00|5238.5|5232.5|5237.5|5231.5|5242.5|5236.5|5237.5|5231.5|353
1706031300000|2024-01-23 17:35:00|5236.5|5230.5|5229.5|5223.5|5236.5|5230.5|5228.5|5222.5|375
1706031600000|2024-01-23 17:40:00|5228.5|5222.5|5232.5|5226.5|5233.5|5227.5|5228.5|5222.5|250
1706031900000|2024-01-23 17:45:00|5233.5|5227.5|5237.5|5231.5|5237.5|5231.5|5232.5|5226.5|194
1706032200000|2024-01-23 17:50:00|5238.5|5232.5|5243.5|5237.5|5245.5|5239.5|5238.5|5232.5|327
1706032500000|2024-01-23 17:55:00|5242.5|5236.5|5245.5|5239.5|5245.5|5239.5|5242.5|5236.5|262
1706032800000|2024-01-23 18:00:00|5244.5|5238.5|5245.5|5239.5|5245.5|5239.5|5243.5|5237.5|245
1706033100000|2024-01-23 18:05:00|5244.5|5238.5|5247.5|5241.5|5247.5|5241.5|5241.5|5235.5|380
1706033400000|2024-01-23 18:10:00|5246.5|5240.5|5247.5|5241.5|5248.5|5242.5|5245.5|5239.5|268
1706033700000|2024-01-23 18:15:00|5248.5|5242.5|5252.5|5246.5|5252.5|5246.5|5247.5|5241.5|298
1706034000000|2024-01-23 18:20:00|5251.5|5245.5|5251.5|5245.5|5252.5|5246.5|5249.5|5243.5|343
1706034300000|2024-01-23 18:25:00|5250.5|5244.5|5250.5|5244.5|5252.5|5246.5|5250.5|5244.5|321
1706034600000|2024-01-23 18:30:00|5251.5|5245.5|5251.5|5245.5|5253.5|5247.5|5250.5|5244.5|422
1706034900000|2024-01-23 18:35:00|5252.5|5246.5|5248.5|5242.5|5253.5|5247.5|5247.5|5241.5|368
1706035200000|2024-01-23 18:40:00|5249.5|5243.5|5252.5|5246.5|5253.5|5247.5|5246.5|5240.5|424
1706035500000|2024-01-23 18:45:00|5251.5|5245.5|5249.5|5243.5|5252.5|5246.5|5248.5|5242.5|424
1706035800000|2024-01-23 18:50:00|5248.5|5242.5|5245.5|5239.5|5248.5|5242.5|5245.5|5239.5|522
1706036100000|2024-01-23 18:55:00|5246.5|5240.5|5254.2|5236.2|5254.2|5244.5|5246.5|5236.2|448
1706036400000|2024-01-23 19:00:00|5255.1|5237.1|5264.5|5246.5|5264.6|5246.6|5255.1|5237.1|0
1706036700000|2024-01-23 19:05:00|5264.4|5246.4|5262.6|5244.6|5264.5|5246.5|5260.8|5242.8|0
1706037000000|2024-01-23 19:10:00|5262.5|5244.5|5267.1|5249.1|5267.2|5249.2|5261.7|5243.7|0
1706037300000|2024-01-23 19:15:00|5266.2|5248.2|5268.7|5250.7|5268.7|5250.7|5265.1|5247.1|0
1706037600000|2024-01-23 19:20:00|5268.6|5250.6|5265.2|5247.2|5268.8|5250.8|5265.2|5247.2|0
1706037900000|2024-01-23 19:25:00|5265.1|5247.1|5266.1|5248.1|5266.1|5248.1|5263.2|5245.2|0
1706038200000|2024-01-23 19:30:00|5266|5248|5267.7|5249.7|5267.8|5249.8|5265|5247|0
1706038500000|2024-01-23 19:35:00|5267.6|5249.6|5268.1|5250.1|5268.1|5250.1|5267|5249|0
1706038800000|2024-01-23 19:40:00|5267.2|5249.2|5272.6|5254.6|5272.7|5254.7|5267.2|5249.2|0
1706039100000|2024-01-23 19:45:00|5272.7|5254.7|5270.3|5252.3|5274.2|5256.2|5270.3|5252.3|0
1706039400000|2024-01-23 19:50:00|5270.4|5252.4|5273.1|5255.1|5273.1|5255.1|5268.4|5250.4|0
1706039700000|2024-01-23 19:55:00|5273.2|5255.2|5275.8|5257.8|5275.9|5257.9|5273.1|5255.1|0
1706040000000|2024-01-23 20:00:00|5275.9|5257.9|5276.7|5258.7|5278.6|5260.6|5275|5257|0
1706040300000|2024-01-23 20:05:00|5276.6|5258.6|5276.9|5258.9|5278|5260|5274.9|5256.9|0
1706040600000|2024-01-23 20:10:00|5277|5259|5273.3|5255.3|5277.8|5259.8|5273.1|5255.1|0
1706040900000|2024-01-23 20:15:00|5274.2|5256.2|5274.8|5256.8|5275.8|5257.8|5273.3|5255.3|0
1706041200000|2024-01-23 20:20:00|5274.9|5256.9|5279.8|5261.8|5279.9|5261.9|5274.7|5256.7|0
1706041500000|2024-01-23 20:25:00|5279.7|5261.7|5281.4|5263.4|5281.5|5263.5|5279.5|5261.5|0
1706041800000|2024-01-23 20:30:00|5281.3|5263.3|5281.2|5263.2|5283.1|5265.1|5280.4|5262.4|0
1706042100000|2024-01-23 20:35:00|5281.1|5263.1|5278.6|5260.6|5281.1|5263.1|5278.5|5260.5|0
1706042400000|2024-01-23 20:40:00|5278.5|5260.5|5274.6|5256.6|5278.5|5260.5|5274.2|5256.2|0
1706042700000|2024-01-23 20:45:00|5274.7|5256.7|5274.3|5256.3|5277.1|5259.1|5274.1|5256.1|0
1706043000000|2024-01-23 20:50:00|5274.4|5256.4|5270.9|5252.9|5275.1|5257.1|5268.6|5250.6|0
1706043300000|2024-01-23 20:55:00|5271|5253|5276.2|5258.2|5280.6|5262.6|5270.9|5252.9|0
1706043600000|2024-01-23 21:00:00|5276.3|5258.3|5277|5259|5278.4|5260.4|5275.2|5257.2|0
1706043900000|2024-01-23 21:05:00|5276.8|5258.8|5276.8|5258.8|5277.3|5259.3|5275.9|5257.9|0
1706044200000|2024-01-23 21:10:00|5276.6|5258.6|5278.7|5260.7|5278.7|5260.7|5276.4|5258.4|0
1706044500000|2024-01-23 21:15:00|5278.6|5260.6|5279.3|5261.3|5279.4|5261.4|5278.4|5260.4|0
1706044800000|2024-01-23 21:20:00|5279.1|5261.1|5278.3|5260.3|5279.1|5261.1|5278.2|5260.2|0
1706045100000|2024-01-23 21:25:00|5278.4|5260.4|5279.2|5261.2|5279.2|5261.2|5278.3|5260.3|0
1706045400000|2024-01-23 21:30:00|5279.4|5261.4|5280.5|5262.5|5280.5|5262.5|5279|5261|0
1706045700000|2024-01-23 21:35:00|5280.4|5262.4|5276|5258|5280.4|5262.4|5275.8|5257.8|0
1706046000000|2024-01-23 21:40:00|5276.1|5258.1|5277|5259|5277|5259|5276|5258|0
1706046300000|2024-01-23 21:45:00|5276.9|5258.9|5277|5259|5277.5|5259.5|5276.5|5258.5|0
1706046600000|2024-01-23 21:50:00|5277.1|5259.1|5277.2|5259.2|5277.5|5259.5|5277|5259|0
1706046900000|2024-01-23 21:55:00|5277|5259|5277|5259|5277.3|5259.3|5276.8|5258.8|0
1706047200000|2024-01-23 22:00:00|5276.7|5258.7|5274.9|5256.9|5276.7|5258.7|5274.1|5256.1|0
1706047500000|2024-01-23 22:05:00|5274.8|5256.8|5273.7|5255.7|5274.8|5256.8|5273.7|5255.7|0
1706047800000|2024-01-23 22:10:00|5274|5256|5273.5|5255.5|5274|5256|5273.3|5255.3|0
1706048100000|2024-01-23 22:15:00|5273.4|5255.4|5273.8|5255.8|5274|5256|5273.4|5255.4|0
1706048400000|2024-01-23 22:20:00|5274|5256|5274.1|5256.1|5274.3|5256.3|5273.9|5255.9|0
1706048700000|2024-01-23 22:25:00|5274.2|5256.2|5274.3|5256.3|5274.6|5256.6|5274|5256|0
1706049000000|2024-01-23 22:30:00|5274.4|5256.4|5274.6|5256.6|5274.8|5256.8|5274.4|5256.4|0
1706049300000|2024-01-23 22:35:00|5274.5|5256.5|5274.5|5256.5|5274.5|5256.5|5274.5|5256.5|0
1706050500000|2024-01-23 22:55:00|5274.4|5256.4|5274.5|5256.5|5274.6|5256.6|5274.4|5256.4|0
1706050800000|2024-01-23 23:00:00|5274.6|5256.6|5275.8|5257.8|5276|5258|5274.5|5256.5|0
1706051100000|2024-01-23 23:05:00|5275.9|5257.9|5276.7|5258.7|5277.1|5259.1|5275.9|5257.9|0
1706051400000|2024-01-23 23:10:00|5276.9|5258.9|5276.9|5258.9|5277.5|5259.5|5276.5|5258.5|0
1706051700000|2024-01-23 23:15:00|5276.8|5258.8|5276.4|5258.4|5277.1|5259.1|5276.2|5258.2|0
1706052000000|2024-01-23 23:20:00|5276.5|5258.5|5276.8|5258.8|5276.9|5258.9|5276.5|5258.5|0
1706052300000|2024-01-23 23:25:00|5276.7|5258.7|5276.5|5258.5|5276.7|5258.7|5276.4|5258.4|0
1706052600000|2024-01-23 23:30:00|5276.6|5258.6|5276.5|5258.5|5276.8|5258.8|5276.1|5258.1|0
1706052900000|2024-01-23 23:35:00|5276.6|5258.6|5276.8|5258.8|5277|5259|5276.5|5258.5|0
1706053200000|2024-01-23 23:40:00|5276.9|5258.9|5276.7|5258.7|5277.2|5259.2|5276.7|5258.7|0
1706053500000|2024-01-23 23:45:00|5276.6|5258.6|5277|5259|5277|5259|5276.3|5258.3|0
1706053800000|2024-01-23 23:50:00|5276.5|5258.5|5276.5|5258.5|5276.5|5258.5|5276.3|5258.3|0
1706054100000|2024-01-23 23:55:00|5276.6|5258.6|5276.7|5258.7|5276.8|5258.8|5276.5|5258.5|0
1706054400000|2024-01-24 00:00:00|5276.5|5258.5|5274|5256|5276.7|5258.7|5273.8|5255.8|0
1706054700000|2024-01-24 00:05:00|5273.8|5255.8|5273.7|5255.7|5274|5256|5273.4|5255.4|0
1706055000000|2024-01-24 00:10:00|5273.8|5255.8|5272.5|5254.5|5273.8|5255.8|5272.4|5254.4|0
1706055300000|2024-01-24 00:15:00|5272.3|5254.3|5272.9|5254.9|5273.2|5255.2|5272.3|5254.3|0
1706055600000|2024-01-24 00:20:00|5273|5255|5272.8|5254.8|5273|5255|5272.7|5254.7|0
1706055900000|2024-01-24 00:25:00|5272.7|5254.7|5272.9|5254.9|5272.9|5254.9|5272.3|5254.3|0
1706056200000|2024-01-24 00:30:00|5273.1|5255.1|5272.5|5254.5|5273.4|5255.4|5272.5|5254.5|0
1706056500000|2024-01-24 00:35:00|5272.3|5254.3|5272.6|5254.6|5272.7|5254.7|5272.3|5254.3|0
1706056800000|2024-01-24 00:40:00|5272.7|5254.7|5272.9|5254.9|5273|5255|5272.6|5254.6|0
1706057100000|2024-01-24 00:45:00|5273|5255|5273|5255|5273|5255|5272.7|5254.7|0
1706057400000|2024-01-24 00:50:00|5273.1|5255.1|5263.8|5245.8|5273.8|5255.8|5263.8|5245.8|0
1706057700000|2024-01-24 00:55:00|5263.7|5245.7|5258.9|5240.9|5264.4|5246.4|5258.9|5240.9|0
1706058000000|2024-01-24 01:00:00|5258.8|5240.8|5257.5|5239.5|5258.8|5240.8|5257.2|5239.2|0
1706058300000|2024-01-24 01:05:00|5257.3|5239.3|5272.2|5254.2|5272.4|5254.4|5257.2|5239.2|0
1706058600000|2024-01-24 01:10:00|5272.1|5254.1|5272.7|5254.7|5272.7|5254.7|5272.1|5254.1|0
1706058900000|2024-01-24 01:15:00|5272.6|5254.6|5240.5|5234.5|5272.6|5259.5|5234.5|5228.5|4557
1706059200000|2024-01-24 01:20:00|5242.5|5236.5|5233.5|5227.5|5242.5|5236.5|5229.5|5223.5|2386
1706059500000|2024-01-24 01:25:00|5234.5|5228.5|5246.5|5240.5|5246.5|5240.5|5233.5|5227.5|2183
1706059800000|2024-01-24 01:30:00|5245.5|5239.5|5263.5|5257.5|5264.5|5258.5|5240.5|5234.5|8682
1706060100000|2024-01-24 01:35:00|5262.5|5256.5|5269.5|5263.5|5279.5|5273.5|5254.5|5248.5|8175
1706060400000|2024-01-24 01:40:00|5270.5|5264.5|5282.5|5276.5|5298.5|5292.5|5265.5|5259.5|7090
1706060700000|2024-01-24 01:45:00|5283.5|5277.5|5279.5|5273.5|5288.5|5282.5|5264.5|5258.5|4894
1706061000000|2024-01-24 01:50:00|5278.5|5272.5|5252.5|5246.5|5279.5|5273.5|5251.5|5245.5|3599
1706061300000|2024-01-24 01:55:00|5253.5|5247.5|5242.5|5236.5|5254.5|5248.5|5234.5|5228.5|3404
1706061600000|2024-01-24 02:00:00|5243.5|5237.5|5232.5|5226.5|5248.5|5242.5|5228.5|5222.5|3331
1706061900000|2024-01-24 02:05:00|5233.5|5227.5|5245.5|5239.5|5248.5|5242.5|5229.5|5223.5|3521
1706062200000|2024-01-24 02:10:00|5247.5|5241.5|5231.5|5225.5|5247.5|5241.5|5228.5|5222.5|4213
1706062500000|2024-01-24 02:15:00|5232.5|5226.5|5224.5|5218.5|5239.5|5233.5|5223.5|5217.5|1832
1706062800000|2024-01-24 02:20:00|5225.5|5219.5|5220.5|5214.5|5232.5|5226.5|5219.5|5213.5|2119
1706063100000|2024-01-24 02:25:00|5221.5|5215.5|5233.5|5227.5|5236.5|5230.5|5221.5|5215.5|1608
1706063400000|2024-01-24 02:30:00|5234.5|5228.5|5242.5|5236.5|5244.5|5238.5|5229.5|5223.5|1333
1706063700000|2024-01-24 02:35:00|5243.5|5237.5|5233.5|5227.5|5249.5|5243.5|5233.5|5227.5|1693
1706064000000|2024-01-24 02:40:00|5234.5|5228.5|5229.5|5223.5|5234.5|5228.5|5224.5|5218.5|1447
1706064300000|2024-01-24 02:45:00|5228.5|5222.5|5226.5|5220.5|5236.5|5230.5|5226.5|5220.5|927
1706064600000|2024-01-24 02:50:00|5227.5|5221.5|5229.5|5223.5|5232.5|5226.5|5224.5|5218.5|1693
1706064900000|2024-01-24 02:55:00|5227.5|5221.5|5215.5|5209.5|5227.5|5221.5|5213.5|5207.5|906
1706065200000|2024-01-24 03:00:00|5216.5|5210.5|5206.5|5200.5|5216.5|5210.5|5201.5|5195.5|1732
1706065500000|2024-01-24 03:05:00|5207.5|5201.5|5213.5|5207.5|5213.5|5207.5|5198.5|5192.5|2439
1706065800000|2024-01-24 03:10:00|5214.5|5208.5|5215.5|5209.5|5220.5|5214.5|5209.5|5203.5|892
1706066100000|2024-01-24 03:15:00|5216.5|5210.5|5226.5|5220.5|5232.5|5226.5|5213.5|5207.5|1884
1706066400000|2024-01-24 03:20:00|5225.5|5219.5|5225.5|5219.5|5228.5|5222.5|5217.5|5211.5|1435
1706066700000|2024-01-24 03:25:00|5224.5|5218.5|5231.5|5225.5|5231.5|5225.5|5222.5|5216.5|1548
1706067000000|2024-01-24 03:30:00|5230.5|5224.5|5222.5|5216.5|5230.5|5224.5|5220.5|5214.5|611
1706067300000|2024-01-24 03:35:00|5221.5|5215.5|5216.5|5210.5|5222.5|5216.5|5215.5|5209.5|518
1706067600000|2024-01-24 03:40:00|5215.5|5209.5|5206.5|5200.5|5216.5|5210.5|5206.5|5200.5|833
1706067900000|2024-01-24 03:45:00|5207.5|5201.5|5200.5|5194.5|5207.5|5201.5|5200.5|5194.5|748
1706068200000|2024-01-24 03:50:00|5201.5|5195.5|5196.5|5190.5|5202.5|5196.5|5195.5|5189.5|1732
1706068500000|2024-01-24 03:55:00|5197.5|5191.5|5198.5|5192.5|5199.5|5193.5|5195.5|5189.5|763
1706068800000|2024-01-24 04:00:00|5202.5|5184.5|5202.3|5184.3|5202.5|5184.5|5202.3|5184.3|17
1706069100000|2024-01-24 04:05:00|5202.2|5184.2|5202.4|5184.4|5202.5|5184.5|5202.1|5184.1|0
1706069400000|2024-01-24 04:10:00|5202.3|5184.3|5202|5184|5202.4|5184.4|5202|5184|0
1706069700000|2024-01-24 04:15:00|5202.1|5184.1|5199.3|5181.3|5202.4|5184.4|5199.3|5181.3|0
1706070000000|2024-01-24 04:20:00|5198.1|5180.1|5198|5180|5198.2|5180.2|5197.6|5179.6|0
1706070300000|2024-01-24 04:25:00|5197.9|5179.9|5196|5178|5198|5180|5195.8|5177.8|0
1706070600000|2024-01-24 04:30:00|5195.9|5177.9|5195.8|5177.8|5196|5178|5195.8|5177.8|0
1706070900000|2024-01-24 04:35:00|5195.7|5177.7|5196|5178|5196.1|5178.1|5195.7|5177.7|0
1706071200000|2024-01-24 04:40:00|5195.9|5177.9|5196|5178|5196.1|5178.1|5195.8|5177.8|0
1706071500000|2024-01-24 04:45:00|5196.1|5178.1|5196|5178|5196.2|5178.2|5196|5178|0
1706071800000|2024-01-24 04:50:00|5196.1|5178.1|5195.6|5177.6|5196.1|5178.1|5195.6|5177.6|0
1706072100000|2024-01-24 04:55:00|5195.7|5177.7|5195.9|5177.9|5195.9|5177.9|5195.6|5177.6|0
1706072400000|2024-01-24 05:00:00|5205.9|5187.9|5182.5|5176.5|5205.9|5191.5|5182.5|5176.5|3356
1706072700000|2024-01-24 05:05:00|5183.5|5177.5|5176.5|5170.5|5185.5|5179.5|5171.5|5165.5|3987
1706073000000|2024-01-24 05:10:00|5177.5|5171.5|5181.5|5175.5|5183.5|5177.5|5169.5|5163.5|2615
1706073300000|2024-01-24 05:15:00|5180.5|5174.5|5177.5|5171.5|5182.5|5176.5|5168.5|5162.5|2586
1706073600000|2024-01-24 05:20:00|5178.5|5172.5|5176.5|5170.5|5183.5|5177.5|5174.5|5168.5|2230
1706073900000|2024-01-24 05:25:00|5177.5|5171.5|5201.5|5195.5|5202.5|5196.5|5176.5|5170.5|3978
1706074200000|2024-01-24 05:30:00|5200.5|5194.5|5211.5|5205.5|5211.5|5205.5|5196.5|5190.5|2779
1706074500000|2024-01-24 05:35:00|5210.5|5204.5|5214.5|5208.5|5217.5|5211.5|5203.5|5197.5|1932
1706074800000|2024-01-24 05:40:00|5215.5|5209.5|5238.5|5232.5|5240.5|5234.5|5212.5|5206.5|2762
1706075100000|2024-01-24 05:45:00|5239.5|5233.5|5237.5|5231.5|5239.5|5233.5|5222.5|5216.5|2287
1706075400000|2024-01-24 05:50:00|5238.5|5232.5|5241.5|5235.5|5244.5|5238.5|5226.5|5220.5|2573
1706075700000|2024-01-24 05:55:00|5240.5|5234.5|5228.5|5222.5|5245.5|5239.5|5228.5|5222.5|1785
1706076000000|2024-01-24 06:00:00|5229.5|5223.5|5234.5|5228.5|5234.5|5228.5|5215.5|5209.5|1634
1706076300000|2024-01-24 06:05:00|5233.5|5227.5|5237.5|5231.5|5240.5|5234.5|5222.5|5216.5|1446
1706076600000|2024-01-24 06:10:00|5238.5|5232.5|5247.5|5241.5|5258.5|5252.5|5237.5|5231.5|4524
1706076900000|2024-01-24 06:15:00|5246.5|5240.5|5249.5|5243.5|5254.5|5248.5|5240.5|5234.5|2075
1706077200000|2024-01-24 06:20:00|5248.5|5242.5|5244.5|5238.5|5248.5|5242.5|5236.5|5230.5|1033
1706077500000|2024-01-24 06:25:00|5245.5|5239.5|5254.5|5248.5|5255.5|5249.5|5242.5|5236.5|2794
1706077800000|2024-01-24 06:30:00|5253.5|5247.5|5257.5|5251.5|5259.5|5253.5|5250.5|5244.5|1158
1706078100000|2024-01-24 06:35:00|5258.5|5252.5|5270.5|5264.5|5271.5|5265.5|5257.5|5251.5|1552
1706078400000|2024-01-24 06:40:00|5272.5|5266.5|5286.5|5280.5|5289.5|5283.5|5271.5|5265.5|2494
1706078700000|2024-01-24 06:45:00|5285.5|5279.5|5263.5|5257.5|5285.5|5279.5|5263.5|5257.5|2067
1706079000000|2024-01-24 06:50:00|5264.5|5258.5|5275.5|5269.5|5276.5|5270.5|5263.5|5257.5|1618
1706079300000|2024-01-24 06:55:00|5274.5|5268.5|5270.5|5264.5|5277.5|5271.5|5270.5|5264.5|1023
1706079600000|2024-01-24 07:00:00|5269.5|5263.5|5274.5|5268.5|5276.5|5270.5|5266.5|5260.5|1446
1706079900000|2024-01-24 07:05:00|5273.5|5267.5|5268.5|5262.5|5282.5|5276.5|5267.5|5261.5|2832
1706080200000|2024-01-24 07:10:00|5267.5|5261.5|5263.5|5257.5|5267.5|5261.5|5256.5|5250.5|2845
1706080500000|2024-01-24 07:15:00|5264.5|5258.5|5265.5|5259.5|5267.5|5261.5|5262.5|5256.5|1041
1706080800000|2024-01-24 07:20:00|5264.5|5258.5|5267.5|5261.5|5267.5|5261.5|5261.5|5255.5|1381
1706081100000|2024-01-24 07:25:00|5268.5|5262.5|5274.5|5268.5|5275.5|5269.5|5268.5|5262.5|893
1706081400000|2024-01-24 07:30:00|5273.5|5267.5|5284.5|5278.5|5284.5|5278.5|5273.5|5267.5|1416
1706081700000|2024-01-24 07:35:00|5283.5|5277.5|5326.5|5320.5|5330.5|5324.5|5283.5|5277.5|10491
1706082000000|2024-01-24 07:40:00|5327.5|5321.5|5370.5|5364.5|5390.5|5384.5|5327.5|5321.5|9909
1706082300000|2024-01-24 07:45:00|5369.5|5363.5|5321.5|5315.5|5372.5|5366.5|5317.5|5311.5|6439
1706082600000|2024-01-24 07:50:00|5320.5|5314.5|5346.5|5340.5|5348.5|5342.5|5312.5|5306.5|4164
1706082900000|2024-01-24 07:55:00|5345.5|5339.5|5358.5|5352.5|5358.5|5352.5|5338.5|5332.5|6434
1706083200000|2024-01-24 08:00:00|5357.5|5351.5|5356.5|5350.5|5363.5|5357.5|5351.5|5345.5|6528
1706083500000|2024-01-24 08:05:00|5358.5|5352.5|5358.5|5352.5|5363.5|5357.5|5354.5|5348.5|6389
1706083800000|2024-01-24 08:10:00|5357.5|5351.5|5364.5|5358.5|5366.5|5360.5|5357.5|5351.5|6107
1706084100000|2024-01-24 08:15:00|5365.5|5359.5|5363.5|5357.5|5365.5|5359.5|5356.5|5350.5|14289
1706084400000|2024-01-24 08:20:00|5362.5|5356.5|5369.5|5363.5|5370.5|5364.5|5362.5|5356.5|2793
1706084700000|2024-01-24 08:25:00|5368.5|5362.5|5362.5|5356.5|5373.5|5367.5|5362.5|5356.5|6722
1706085000000|2024-01-24 08:30:00|5376.5|5358.5|5381.7|5363.7|5381.7|5363.7|5376.5|5358.5|1260
1706085300000|2024-01-24 08:35:00|5381.6|5363.6|5378.8|5360.8|5381.9|5363.9|5378.6|5360.6|140
1706085600000|2024-01-24 08:40:00|5378.7|5360.7|5377.1|5359.1|5378.8|5360.8|5377.1|5359.1|0
1706085900000|2024-01-24 08:45:00|5377.2|5359.2|5376.1|5358.1|5377.3|5359.3|5375.8|5357.8|0
1706086200000|2024-01-24 08:50:00|5376.2|5358.2|5374.9|5356.9|5376.6|5358.6|5374.5|5356.5|0
1706086500000|2024-01-24 08:55:00|5374.8|5356.8|5374.9|5356.9|5375.3|5357.3|5374.7|5356.7|0
1706086800000|2024-01-24 09:00:00|5374.8|5356.8|5372.1|5354.1|5374.8|5356.8|5367.7|5349.7|0
1706087100000|2024-01-24 09:05:00|5367.3|5349.3|5364.1|5346.1|5367.4|5349.4|5363.3|5345.3|0
1706087400000|2024-01-24 09:10:00|5364|5346|5362.2|5344.2|5364.1|5346.1|5362.2|5344.2|0
1706087700000|2024-01-24 09:15:00|5362.3|5344.3|5389.5|5383.5|5393.5|5387.5|5362.3|5344.3|1929
1706088000000|2024-01-24 09:20:00|5390.5|5384.5|5412.5|5406.5|5412.5|5406.5|5390.5|5384.5|1202
1706088300000|2024-01-24 09:25:00|5411.5|5405.5|5418.5|5412.5|5427.5|5421.5|5407.5|5401.5|1698
1706088600000|2024-01-24 09:30:00|5419.5|5413.5|5424.5|5418.5|5431.5|5425.5|5416.5|5410.5|696
1706088900000|2024-01-24 09:35:00|5423.5|5417.5|5432.5|5426.5|5432.5|5426.5|5418.5|5412.5|664
1706089200000|2024-01-24 09:40:00|5433.5|5427.5|5430.5|5424.5|5441.5|5435.5|5430.5|5424.5|1697
1706089500000|2024-01-24 09:45:00|5431.5|5425.5|5422.5|5416.5|5431.5|5425.5|5420.5|5414.5|594
1706089800000|2024-01-24 09:50:00|5423.5|5417.5|5423.5|5417.5|5426.5|5420.5|5421.5|5415.5|442
1706090100000|2024-01-24 09:55:00|5424.5|5418.5|5425.5|5419.5|5429.5|5423.5|5423.5|5417.5|468
1706090400000|2024-01-24 10:00:00|5424.5|5418.5|5427.5|5421.5|5427.5|5421.5|5423.5|5417.5|530
1706090700000|2024-01-24 10:05:00|5426.5|5420.5|5427.5|5421.5|5432.5|5426.5|5423.5|5417.5|303
1706091000000|2024-01-24 10:10:00|5426.5|5420.5|5424.5|5418.5|5427.5|5421.5|5423.5|5417.5|347
1706091300000|2024-01-24 10:15:00|5425.5|5419.5|5423.5|5417.5|5429.5|5423.5|5423.5|5417.5|414
1706091600000|2024-01-24 10:20:00|5424.5|5418.5|5427.5|5421.5|5428.5|5422.5|5423.5|5417.5|739
1706091900000|2024-01-24 10:25:00|5426.5|5420.5|5426.5|5420.5|5427.5|5421.5|5423.5|5417.5|113
1706092200000|2024-01-24 10:30:00|5427.5|5421.5|5427.5|5421.5|5431.5|5425.5|5426.5|5420.5|440
1706092500000|2024-01-24 10:35:00|5428.5|5422.5|5433.5|5427.5|5436.5|5430.5|5427.5|5421.5|246
1706092800000|2024-01-24 10:40:00|5432.5|5426.5|5430.5|5424.5|5434.5|5428.5|5430.5|5424.5|255
1706093100000|2024-01-24 10:45:00|5431.5|5425.5|5429.5|5423.5|5431.5|5425.5|5428.5|5422.5|196
1706093400000|2024-01-24 10:50:00|5430.5|5424.5|5432.5|5426.5|5433.5|5427.5|5429.5|5423.5|261
1706093700000|2024-01-24 10:55:00|5431.5|5425.5|5435.5|5429.5|5436.5|5430.5|5431.5|5425.5|243
1706094000000|2024-01-24 11:00:00|5436|5430|5433|5427|5439|5433|5433|5427|382
1706094300000|2024-01-24 11:05:00|5432|5426|5433.5|5427.5|5435|5429|5431|5425|273
1706094600000|2024-01-24 11:10:00|5433|5427|5436|5430|5441|5435|5433|5427|480
1706094900000|2024-01-24 11:15:00|5435|5429|5437|5431|5440|5434|5434|5428|552
1706095200000|2024-01-24 11:20:00|5436|5430|5437|5431|5437|5431|5435|5429|484
1706095500000|2024-01-24 11:25:00|5436.5|5430.5|5435|5429|5438|5432|5433|5427|314
1706095800000|2024-01-24 11:30:00|5434.5|5428.5|5432.5|5426.5|5436|5430|5432|5426|199
1706096100000|2024-01-24 11:35:00|5432|5426|5429|5423|5432.5|5426.5|5427|5421|264
1706096400000|2024-01-24 11:40:00|5428.5|5422.5|5432|5426|5432.5|5426.5|5428|5422|66
1706096700000|2024-01-24 11:45:00|5431.5|5425.5|5430|5424|5432.5|5426.5|5429.5|5423.5|84
1706097000000|2024-01-24 11:50:00|5429.5|5423.5|5429|5423|5430|5424|5428|5422|312
1706097300000|2024-01-24 11:55:00|5429.5|5423.5|5430.5|5424.5|5430.5|5424.5|5428|5422|105
1706097600000|2024-01-24 12:00:00|5431|5425|5443|5437|5447|5441|5430|5424|326
1706097900000|2024-01-24 12:05:00|5444|5438|5443|5437|5445.5|5439.5|5442|5436|185
1706098200000|2024-01-24 12:10:00|5443.5|5437.5|5448|5442|5448.5|5442.5|5442|5436|259
1706098500000|2024-01-24 12:15:00|5447.5|5441.5|5453|5447|5459|5453|5446|5440|387
1706098800000|2024-01-24 12:20:00|5453.5|5447.5|5465|5459|5465|5459|5452.5|5446.5|531
1706099100000|2024-01-24 12:25:00|5464|5458|5453|5447|5464|5458|5452|5446|163
1706099400000|2024-01-24 12:30:00|5452.5|5446.5|5453.5|5447.5|5454|5448|5449|5443|205
1706099700000|2024-01-24 12:35:00|5454|5448|5454.5|5448.5|5458|5452|5452|5446|329
1706100000000|2024-01-24 12:40:00|5455|5449|5461|5455|5463|5457|5454|5448|338
1706100300000|2024-01-24 12:45:00|5462|5456|5461.5|5455.5|5462.5|5456.5|5458|5452|145
1706100600000|2024-01-24 12:50:00|5462|5456|5460.5|5454.5|5462.5|5456.5|5459|5453|125
1706100900000|2024-01-24 12:55:00|5461|5455|5461|5455|5463|5457|5458|5452|289
1706101200000|2024-01-24 13:00:00|5460.5|5454.5|5470|5464|5471|5465|5460|5454|301
1706101500000|2024-01-24 13:05:00|5469.5|5463.5|5467|5461|5470.5|5464.5|5464|5458|172
1706101800000|2024-01-24 13:10:00|5467.5|5461.5|5471|5465|5471|5465|5467.5|5461.5|283
1706102100000|2024-01-24 13:15:00|5470.5|5464.5|5469|5463|5472.5|5466.5|5469|5463|389
1706102400000|2024-01-24 13:20:00|5467.5|5461.5|5474|5468|5475.5|5469.5|5467.5|5461.5|217
1706102700000|2024-01-24 13:25:00|5473.5|5467.5|5478|5472|5480|5474|5469|5463|374
1706103000000|2024-01-24 13:30:00|5478.5|5472.5|5474.5|5468.5|5480.5|5474.5|5474|5468|455
1706103300000|2024-01-24 13:35:00|5475|5469|5476.5|5470.5|5477|5471|5470|5464|192
1706103600000|2024-01-24 13:40:00|5476|5470|5476|5470|5479|5473|5475.5|5469.5|209
1706103900000|2024-01-24 13:45:00|5476.5|5470.5|5474|5468|5482|5476|5474|5468|506
1706104200000|2024-01-24 13:50:00|5475|5469|5479|5473|5480|5474|5474|5468|472
1706104500000|2024-01-24 13:55:00|5478|5472|5476|5470|5479|5473|5475.5|5469.5|485
1706104800000|2024-01-24 14:00:00|5477|5471|5470|5464|5477|5471|5469.5|5463.5|399
1706105100000|2024-01-24 14:05:00|5469.5|5463.5|5470|5464|5471|5465|5464|5458|563
1706105400000|2024-01-24 14:10:00|5469.5|5463.5|5470|5464|5470|5464|5465|5459|207
1706105700000|2024-01-24 14:15:00|5470.5|5464.5|5475|5469|5475.5|5469.5|5470.5|5464.5|348
1706106000000|2024-01-24 14:20:00|5475.5|5469.5|5470|5464|5476|5470|5469|5463|380
1706106300000|2024-01-24 14:25:00|5471|5465|5482|5476|5483|5477|5471|5465|604
1706106600000|2024-01-24 14:30:00|5483|5477|5451|5445|5487|5481|5436.5|5430.5|3176
1706106900000|2024-01-24 14:35:00|5452|5446|5451|5445|5459|5453|5436.5|5430.5|1606
1706107200000|2024-01-24 14:40:00|5450|5444|5446.5|5440.5|5454|5448|5440|5434|958
1706107500000|2024-01-24 14:45:00|5446|5440|5447.5|5441.5|5453|5447|5437.5|5431.5|1319
1706107800000|2024-01-24 14:50:00|5447|5441|5442.5|5436.5|5447.5|5441.5|5435|5429|921
1706108100000|2024-01-24 14:55:00|5443|5437|5419|5413|5445|5439|5418.5|5412.5|1864
1706108400000|2024-01-24 15:00:00|5420|5414|5430|5424|5431|5425|5414|5408|2057
1706108700000|2024-01-24 15:05:00|5429|5423|5431|5425|5435|5429|5426|5420|970
1706109000000|2024-01-24 15:10:00|5431.5|5425.5|5440.5|5434.5|5441.5|5435.5|5425|5419|707
1706109300000|2024-01-24 15:15:00|5440|5434|5447|5441|5449|5443|5437.5|5431.5|595
1706109600000|2024-01-24 15:20:00|5448|5442|5448|5442|5452|5446|5443.5|5437.5|534
1706109900000|2024-01-24 15:25:00|5448.5|5442.5|5443|5437|5450|5444|5442|5436|325
1706110200000|2024-01-24 15:30:00|5443.5|5437.5|5438|5432|5446|5440|5433.5|5427.5|482
1706110500000|2024-01-24 15:35:00|5438.5|5432.5|5443|5437|5443|5437|5433.5|5427.5|458
1706110800000|2024-01-24 15:40:00|5442.5|5436.5|5452|5446|5453|5447|5440|5434|809
1706111100000|2024-01-24 15:45:00|5451.5|5445.5|5449|5443|5452|5446|5446|5440|250
1706111400000|2024-01-24 15:50:00|5448.5|5442.5|5448.5|5442.5|5452|5446|5445.5|5439.5|320
1706111700000|2024-01-24 15:55:00|5448|5442|5452|5446|5453|5447|5443|5437|268
1706112000000|2024-01-24 16:00:00|5451.5|5445.5|5451|5445|5454|5448|5448|5442|380
1706112300000|2024-01-24 16:05:00|5450.5|5444.5|5446.5|5440.5|5451|5445|5444|5438|601
1706112600000|2024-01-24 16:10:00|5446|5440|5442|5436|5447|5441|5440|5434|501
1706112900000|2024-01-24 16:15:00|5442.5|5436.5|5451|5445|5454.5|5448.5|5441.5|5435.5|700
1706113200000|2024-01-24 16:20:00|5450|5444|5446|5440|5451|5445|5446|5440|881
1706113500000|2024-01-24 16:25:00|5446.5|5440.5|5449|5443|5449.5|5443.5|5445|5439|1163
1706113800000|2024-01-24 16:30:00|5448.5|5442.5|5444.5|5438.5|5449|5443|5442|5436|667
1706114100000|2024-01-24 16:35:00|5445|5439|5445|5439|5446|5440|5443|5437|273
1706114400000|2024-01-24 16:40:00|5444.5|5438.5|5433|5427|5445|5439|5432|5426|592
1706114700000|2024-01-24 16:45:00|5432|5426|5427|5421|5432|5426|5426|5420|449
1706115000000|2024-01-24 16:50:00|5428|5422|5430|5424|5432|5426|5427|5421|218
1706115300000|2024-01-24 16:55:00|5430.5|5424.5|5429.5|5423.5|5431.5|5425.5|5428|5422|352
1706115600000|2024-01-24 17:00:00|5428.5|5422.5|5428.5|5422.5|5430.5|5424.5|5425.5|5419.5|252
1706115900000|2024-01-24 17:05:00|5427.5|5421.5|5431.5|5425.5|5431.5|5425.5|5425.5|5419.5|591
1706116200000|2024-01-24 17:10:00|5432.5|5426.5|5430.5|5424.5|5432.5|5426.5|5424.5|5418.5|314
1706116500000|2024-01-24 17:15:00|5429.5|5423.5|5428.5|5422.5|5430.5|5424.5|5428.5|5422.5|400
1706116800000|2024-01-24 17:20:00|5429.5|5423.5|5431.5|5425.5|5432.5|5426.5|5428.5|5422.5|241
1706117100000|2024-01-24 17:25:00|5432.5|5426.5|5430.5|5424.5|5433.5|5427.5|5429.5|5423.5|186
1706117400000|2024-01-24 17:30:00|5429.5|5423.5|5431.5|5425.5|5432.5|5426.5|5427.5|5421.5|428
1706117700000|2024-01-24 17:35:00|5430.5|5424.5|5435.5|5429.5|5437.5|5431.5|5430.5|5424.5|297
1706118000000|2024-01-24 17:40:00|5433.5|5427.5|5435.5|5429.5|5437.5|5431.5|5433.5|5427.5|203
1706118300000|2024-01-24 17:45:00|5436.5|5430.5|5437.5|5431.5|5437.5|5431.5|5434.5|5428.5|227
1706118600000|2024-01-24 17:50:00|5438.5|5432.5|5437.5|5431.5|5439.5|5433.5|5437.5|5431.5|192
1706118900000|2024-01-24 17:55:00|5435.5|5429.5|5435.5|5429.5|5438.5|5432.5|5435.5|5429.5|148
1706119200000|2024-01-24 18:00:00|5436.5|5430.5|5430.5|5424.5|5439.5|5433.5|5429.5|5423.5|229
1706119500000|2024-01-24 18:05:00|5429.5|5423.5|5427.5|5421.5|5430.5|5424.5|5425.5|5419.5|195
1706119800000|2024-01-24 18:10:00|5428.5|5422.5|5423.5|5417.5|5429.5|5423.5|5422.5|5416.5|248
1706120100000|2024-01-24 18:15:00|5422.5|5416.5|5420.5|5414.5|5422.5|5416.5|5417.5|5411.5|281
1706120400000|2024-01-24 18:20:00|5421.5|5415.5|5419.5|5413.5|5423.5|5417.5|5417.5|5411.5|375
1706120700000|2024-01-24 18:25:00|5420.5|5414.5|5418.5|5412.5|5423.5|5417.5|5417.5|5411.5|419
1706121000000|2024-01-24 18:30:00|5419.5|5413.5|5418.5|5412.5|5419.5|5413.5|5417.5|5411.5|217
1706121300000|2024-01-24 18:35:00|5417.5|5411.5|5411.5|5405.5|5417.5|5411.5|5411.5|5405.5|290
1706121600000|2024-01-24 18:40:00|5410.5|5404.5|5412.5|5406.5|5414.5|5408.5|5409.5|5403.5|280
1706121900000|2024-01-24 18:45:00|5413.5|5407.5|5416.5|5410.5|5416.5|5410.5|5412.5|5406.5|355
1706122200000|2024-01-24 18:50:00|5415.5|5409.5|5418.5|5412.5|5419.5|5413.5|5413.5|5407.5|319
1706122500000|2024-01-24 18:55:00|5417.5|5411.5|5425|5407|5425|5414.5|5416.5|5407|375
1706122800000|2024-01-24 19:00:00|5425.1|5407.1|5423.9|5405.9|5425.2|5407.2|5423.7|5405.7|0
1706123100000|2024-01-24 19:05:00|5424|5406|5427.3|5409.3|5427.7|5409.7|5423.9|5405.9|0
1706123400000|2024-01-24 19:10:00|5427.2|5409.2|5425.7|5407.7|5427.3|5409.3|5425|5407|0
1706123700000|2024-01-24 19:15:00|5425.8|5407.8|5425.7|5407.7|5425.9|5407.9|5424.7|5406.7|0
1706124000000|2024-01-24 19:20:00|5425.6|5407.6|5420.3|5402.3|5425.7|5407.7|5420.1|5402.1|0
1706124300000|2024-01-24 19:25:00|5420.4|5402.4|5422.3|5404.3|5422.8|5404.8|5420.4|5402.4|0
1706124600000|2024-01-24 19:30:00|5422.2|5404.2|5421.2|5403.2|5424.4|5406.4|5421|5403|0
1706124900000|2024-01-24 19:35:00|5421.3|5403.3|5425.2|5407.2|5426.1|5408.1|5421.3|5403.3|0
1706125200000|2024-01-24 19:40:00|5425.3|5407.3|5430|5412|5430.1|5412.1|5425.2|5407.2|0
1706125500000|2024-01-24 19:45:00|5430.1|5412.1|5434.7|5416.7|5434.8|5416.8|5430|5412|0
1706125800000|2024-01-24 19:50:00|5434.8|5416.8|5432.9|5414.9|5435.8|5417.8|5432.8|5414.8|0
1706126100000|2024-01-24 19:55:00|5432.8|5414.8|5431|5413|5432.8|5414.8|5429|5411|0
1706126400000|2024-01-24 20:00:00|5430.9|5412.9|5430.4|5412.4|5431|5413|5427.8|5409.8|0
1706126700000|2024-01-24 20:05:00|5430.5|5412.5|5433.8|5415.8|5434.2|5416.2|5430.4|5412.4|0
1706127000000|2024-01-24 20:10:00|5433.5|5415.5|5432.3|5414.3|5435.8|5417.8|5432.1|5414.1|0
1706127300000|2024-01-24 20:15:00|5432.2|5414.2|5427.2|5409.2|5432.3|5414.3|5427.2|5409.2|0
1706127600000|2024-01-24 20:20:00|5427.3|5409.3|5426|5408|5427.6|5409.6|5425.9|5407.9|0
1706127900000|2024-01-24 20:25:00|5426.1|5408.1|5421.8|5403.8|5426.1|5408.1|5421.8|5403.8|0
1706128200000|2024-01-24 20:30:00|5421.7|5403.7|5421.5|5403.5|5421.8|5403.8|5419.7|5401.7|0
1706128500000|2024-01-24 20:35:00|5421.6|5403.6|5422|5404|5422.2|5404.2|5421.5|5403.5|0
1706128800000|2024-01-24 20:40:00|5422.1|5404.1|5434.2|5416.2|5435.1|5417.1|5422|5404|0
1706129100000|2024-01-24 20:45:00|5435.1|5417.1|5428.5|5410.5|5435.1|5417.1|5428|5410|0
1706129400000|2024-01-24 20:50:00|5428.4|5410.4|5421.7|5403.7|5428.4|5410.4|5420.5|5402.5|0
1706129700000|2024-01-24 20:55:00|5421.8|5403.8|5424.6|5406.6|5426.6|5408.6|5418.7|5400.7|0
1706130000000|2024-01-24 21:00:00|5424.5|5406.5|5420.9|5402.9|5425.9|5407.9|5420.9|5402.9|0
1706130300000|2024-01-24 21:05:00|5420.8|5402.8|5419.3|5401.3|5421.3|5403.3|5417.5|5399.5|0
1706130600000|2024-01-24 21:10:00|5419.4|5401.4|5420.3|5402.3|5421.2|5403.2|5419.1|5401.1|0
1706130900000|2024-01-24 21:15:00|5420.2|5402.2|5419.9|5401.9|5420.3|5402.3|5418.7|5400.7|0
1706131200000|2024-01-24 21:20:00|5419.8|5401.8|5419.2|5401.2|5420.2|5402.2|5418.7|5400.7|0
1706131500000|2024-01-24 21:25:00|5419.4|5401.4|5419.6|5401.6|5419.9|5401.9|5419.3|5401.3|0
1706131800000|2024-01-24 21:30:00|5419.4|5401.4|5421.2|5403.2|5421.2|5403.2|5419.4|5401.4|0
1706132100000|2024-01-24 21:35:00|5421.3|5403.3|5423.5|5405.5|5423.9|5405.9|5421.3|5403.3|0
1706132400000|2024-01-24 21:40:00|5423.7|5405.7|5423.7|5405.7|5425.1|5407.1|5423.5|5405.5|0
1706132700000|2024-01-24 21:45:00|5423.6|5405.6|5424|5406|5424.2|5406.2|5423.5|5405.5|0
1706133000000|2024-01-24 21:50:00|5423.9|5405.9|5423.9|5405.9|5424.4|5406.4|5423.9|5405.9|0
1706133300000|2024-01-24 21:55:00|5423.7|5405.7|5426.2|5408.2|5426.4|5408.4|5423.5|5405.5|0
1706133600000|2024-01-24 22:00:00|5426.1|5408.1|5425.6|5407.6|5426.2|5408.2|5425.1|5407.1|0
1706133900000|2024-01-24 22:05:00|5425.5|5407.5|5425.9|5407.9|5426.2|5408.2|5425.4|5407.4|0
1706134200000|2024-01-24 22:10:00|5425.8|5407.8|5425.7|5407.7|5425.9|5407.9|5425.6|5407.6|0
1706134500000|2024-01-24 22:15:00|5425.8|5407.8|5426.3|5408.3|5426.6|5408.6|5425.7|5407.7|0
1706134800000|2024-01-24 22:20:00|5426.4|5408.4|5426.4|5408.4|5426.6|5408.6|5426.4|5408.4|0
1706135100000|2024-01-24 22:25:00|5426.5|5408.5|5426.5|5408.5|5426.8|5408.8|5426.3|5408.3|0
1706135400000|2024-01-24 22:30:00|5426.4|5408.4|5426.7|5408.7|5426.8|5408.8|5426.4|5408.4|0
1706135700000|2024-01-24 22:35:00|5426.9|5408.9|5427.2|5409.2|5427.5|5409.5|5426.8|5408.8|0
1706136000000|2024-01-24 22:40:00|5427.3|5409.3|5426.6|5408.6|5427.5|5409.5|5426.6|5408.6|0
1706136300000|2024-01-24 22:45:00|5426.7|5408.7|5426.7|5408.7|5426.8|5408.8|5426.7|5408.7|0
1706136600000|2024-01-24 22:50:00|5426.8|5408.8|5426.5|5408.5|5426.8|5408.8|5426.2|5408.2|0
1706136900000|2024-01-24 22:55:00|5426.3|5408.3|5425.9|5407.9|5426.6|5408.6|5425.7|5407.7|0
1706137200000|2024-01-24 23:00:00|5425.6|5407.6|5425.6|5407.6|5426.6|5408.6|5425.2|5407.2|0
1706137500000|2024-01-24 23:05:00|5425.8|5407.8|5425.5|5407.5|5425.9|5407.9|5425.3|5407.3|0
1706137800000|2024-01-24 23:10:00|5425.6|5407.6|5425.6|5407.6|5426|5408|5425.5|5407.5|0
1706138100000|2024-01-24 23:15:00|5425.5|5407.5|5425.5|5407.5|5425.8|5407.8|5425.3|5407.3|0
1706138400000|2024-01-24 23:20:00|5425.4|5407.4|5425.3|5407.3|5425.8|5407.8|5425.1|5407.1|0
1706138700000|2024-01-24 23:25:00|5425.4|5407.4|5424.6|5406.6|5425.5|5407.5|5424.2|5406.2|0
1706139000000|2024-01-24 23:30:00|5424.7|5406.7|5424.9|5406.9|5424.9|5406.9|5424.2|5406.2|0
1706139300000|2024-01-24 23:35:00|5425.1|5407.1|5425.2|5407.2|5425.6|5407.6|5424.7|5406.7|0
1706139600000|2024-01-24 23:40:00|5425.1|5407.1|5425.2|5407.2|5425.6|5407.6|5424.9|5406.9|0
1706139900000|2024-01-24 23:45:00|5425.1|5407.1|5424.7|5406.7|5425.6|5407.6|5424.7|5406.7|0
1706140200000|2024-01-24 23:50:00|5424.8|5406.8|5425.8|5407.8|5425.8|5407.8|5424.8|5406.8|0
1706140500000|2024-01-24 23:55:00|5425.7|5407.7|5425.8|5407.8|5426.1|5408.1|5425.6|5407.6|0
1706140800000|2024-01-25 00:00:00|5425.7|5407.7|5425|5407|5425.8|5407.8|5424.9|5406.9|0
1706141100000|2024-01-25 00:05:00|5425.1|5407.1|5424|5406|5425.2|5407.2|5424|5406|0
1706141400000|2024-01-25 00:10:00|5423.8|5405.8|5420|5402|5424.2|5406.2|5420|5402|0
1706141700000|2024-01-25 00:15:00|5419.9|5401.9|5420.4|5402.4|5420.7|5402.7|5419.9|5401.9|0
1706142000000|2024-01-25 00:20:00|5420.5|5402.5|5421.1|5403.1|5421.2|5403.2|5420.4|5402.4|0
1706142300000|2024-01-25 00:25:00|5420.9|5402.9|5421|5403|5421.3|5403.3|5420.7|5402.7|0
1706142600000|2024-01-25 00:30:00|5421.1|5403.1|5422.3|5404.3|5422.3|5404.3|5420.9|5402.9|0
1706142900000|2024-01-25 00:35:00|5422.4|5404.4|5421.5|5403.5|5422.8|5404.8|5421.5|5403.5|0
1706143200000|2024-01-25 00:40:00|5421.6|5403.6|5421.3|5403.3|5421.6|5403.6|5421.3|5403.3|0
1706143500000|2024-01-25 00:45:00|5421.4|5403.4|5422.1|5404.1|5422.1|5404.1|5421.4|5403.4|0
1706143800000|2024-01-25 00:50:00|5422.2|5404.2|5422.3|5404.3|5422.3|5404.3|5421.7|5403.7|0
1706144100000|2024-01-25 00:55:00|5422.2|5404.2|5422.9|5404.9|5422.9|5404.9|5422.1|5404.1|0
1706144400000|2024-01-25 01:00:00|5422.7|5404.7|5423.2|5405.2|5423.4|5405.4|5422.3|5404.3|0
1706144700000|2024-01-25 01:05:00|5423.3|5405.3|5423.2|5405.2|5424.3|5406.3|5423.2|5405.2|0
1706145000000|2024-01-25 01:10:00|5423.3|5405.3|5402.5|5384.5|5423.4|5405.4|5402.4|5384.4|0
1706145300000|2024-01-25 01:15:00|5402.8|5384.8|5383.5|5377.5|5402.8|5384.8|5369.5|5363.5|4850
1706145600000|2024-01-25 01:20:00|5385.5|5379.5|5367.5|5361.5|5385.5|5379.5|5363.5|5357.5|8283
1706145900000|2024-01-25 01:25:00|5368.5|5362.5|5379.5|5373.5|5380.5|5374.5|5362.5|5356.5|2541
1706146200000|2024-01-25 01:30:00|5378.5|5372.5|5363.5|5357.5|5378.5|5372.5|5334.5|5328.5|9935
1706146500000|2024-01-25 01:35:00|5362.5|5356.5|5352.5|5346.5|5372.5|5366.5|5349.5|5343.5|5997
1706146800000|2024-01-25 01:40:00|5351.5|5345.5|5332.5|5326.5|5358.5|5352.5|5329.5|5323.5|4207
1706147100000|2024-01-25 01:45:00|5334.5|5328.5|5312.5|5306.5|5341.5|5335.5|5312.5|5306.5|7959
1706147400000|2024-01-25 01:50:00|5313.5|5307.5|5334.5|5328.5|5342.5|5336.5|5313.5|5307.5|4871
1706147700000|2024-01-25 01:55:00|5336.5|5330.5|5372.5|5366.5|5375.5|5369.5|5335.5|5329.5|4651
1706148000000|2024-01-25 02:00:00|5373.5|5367.5|5384.5|5378.5|5386.5|5380.5|5359.5|5353.5|3059
1706148300000|2024-01-25 02:05:00|5385.5|5379.5|5397.5|5391.5|5407.5|5401.5|5379.5|5373.5|5988
1706148600000|2024-01-25 02:10:00|5398.5|5392.5|5387.5|5381.5|5404.5|5398.5|5382.5|5376.5|2337
1706148900000|2024-01-25 02:15:00|5388.5|5382.5|5406.5|5400.5|5407.5|5401.5|5382.5|5376.5|2302
1706149200000|2024-01-25 02:20:00|5407.5|5401.5|5399.5|5393.5|5408.5|5402.5|5384.5|5378.5|9129
1706149500000|2024-01-25 02:25:00|5400.5|5394.5|5408.5|5402.5|5411.5|5405.5|5393.5|5387.5|6696
1706149800000|2024-01-25 02:30:00|5407.5|5401.5|5402.5|5396.5|5411.5|5405.5|5391.5|5385.5|2136
1706150100000|2024-01-25 02:35:00|5403.5|5397.5|5414.5|5408.5|5418.5|5412.5|5403.5|5397.5|2210
1706150400000|2024-01-25 02:40:00|5413.5|5407.5|5387.5|5381.5|5414.5|5408.5|5387.5|5381.5|2925
1706150700000|2024-01-25 02:45:00|5388.5|5382.5|5410.6|5404.6|5413.6|5407.6|5378.5|5372.5|5942
1706151000000|2024-01-25 02:50:00|5409.6|5403.6|5394.6|5388.6|5411.6|5405.6|5390.6|5384.6|9362
1706151300000|2024-01-25 02:55:00|5395.6|5389.6|5401.6|5395.6|5405.6|5399.6|5392.6|5386.6|1531
1706151600000|2024-01-25 03:00:00|5402.6|5396.6|5417.6|5411.6|5418.6|5412.6|5401.6|5395.6|4034
1706151900000|2024-01-25 03:05:00|5418.6|5412.6|5426.6|5420.6|5429.6|5423.6|5412.6|5406.6|13194
1706152200000|2024-01-25 03:10:00|5427.6|5421.6|5426.6|5420.6|5431.6|5425.6|5420.6|5414.6|8785
1706152500000|2024-01-25 03:15:00|5425.6|5419.6|5441.6|5435.6|5441.6|5435.6|5423.6|5417.6|2678
1706152800000|2024-01-25 03:20:00|5440.6|5434.6|5438.6|5432.6|5442.6|5436.6|5422.6|5416.6|11377
1706153100000|2024-01-25 03:25:00|5439.6|5433.6|5433.6|5427.6|5439.6|5433.6|5429.6|5423.6|3186
1706153400000|2024-01-25 03:30:00|5434.6|5428.6|5445.6|5439.6|5446.6|5440.6|5432.6|5426.6|6814
1706153700000|2024-01-25 03:35:00|5444.6|5438.6|5442.6|5436.6|5445.6|5439.6|5437.6|5431.6|1848
1706154000000|2024-01-25 03:40:00|5443.6|5437.6|5439.6|5433.6|5448.6|5442.6|5435.6|5429.6|4683
1706154300000|2024-01-25 03:45:00|5440.6|5434.6|5439.6|5433.6|5442.6|5436.6|5436.6|5430.6|935
1706154600000|2024-01-25 03:50:00|5437.6|5431.6|5438.6|5432.6|5439.6|5433.6|5434.6|5428.6|1424
1706154900000|2024-01-25 03:55:00|5439.6|5433.6|5440.6|5434.6|5440.6|5434.6|5433.6|5427.6|862
1706155200000|2024-01-25 04:00:00|5444.6|5426.6|5444.8|5426.8|5444.8|5426.8|5444.4|5426.4|17
1706155500000|2024-01-25 04:05:00|5444.7|5426.7|5445.5|5427.5|5445.5|5427.5|5444.7|5426.7|0
1706155800000|2024-01-25 04:10:00|5445.7|5427.7|5446|5428|5446|5428|5445.3|5427.3|0
1706156100000|2024-01-25 04:15:00|5445.8|5427.8|5445.5|5427.5|5446|5428|5445.4|5427.4|0
1706156400000|2024-01-25 04:20:00|5445.4|5427.4|5446|5428|5446.2|5428.2|5445.4|5427.4|0
1706156700000|2024-01-25 04:25:00|5445.8|5427.8|5446.2|5428.2|5446.2|5428.2|5445.8|5427.8|0
1706157000000|2024-01-25 04:30:00|5446|5428|5446.2|5428.2|5446.3|5428.3|5446|5428|0
1706157300000|2024-01-25 04:35:00|5446.1|5428.1|5446.2|5428.2|5446.7|5428.7|5446.1|5428.1|0
1706157600000|2024-01-25 04:40:00|5446.1|5428.1|5445.6|5427.6|5446.2|5428.2|5445.5|5427.5|0
1706157900000|2024-01-25 04:45:00|5445.5|5427.5|5445.9|5427.9|5446.2|5428.2|5445.3|5427.3|0
1706158200000|2024-01-25 04:50:00|5446|5428|5446.1|5428.1|5446.2|5428.2|5445.9|5427.9|0
1706158500000|2024-01-25 04:55:00|5446|5428|5445.9|5427.9|5446.1|5428.1|5445.6|5427.6|0
1706158800000|2024-01-25 05:00:00|5439.6|5433.6|5428.6|5422.6|5447.6|5441.6|5427.6|5421.6|3084
1706159100000|2024-01-25 05:05:00|5427.6|5421.6|5451.6|5445.6|5452.6|5446.6|5427.6|5421.6|2660
1706159400000|2024-01-25 05:10:00|5449.6|5443.6|5456.6|5450.6|5460.6|5454.6|5448.6|5442.6|4772
1706159700000|2024-01-25 05:15:00|5453.6|5447.6|5468.6|5462.6|5470.6|5464.6|5453.6|5447.6|3088
1706160000000|2024-01-25 05:20:00|5467.6|5461.6|5468.6|5462.6|5469.6|5463.6|5457.6|5451.6|2595
1706160300000|2024-01-25 05:25:00|5469.6|5463.6|5466.6|5460.6|5476.6|5470.6|5464.6|5458.6|3835
1706160600000|2024-01-25 05:30:00|5467.6|5461.6|5463.6|5457.6|5469.6|5463.6|5452.6|5446.6|11059
1706160900000|2024-01-25 05:35:00|5464.6|5458.6|5455.6|5449.6|5464.6|5458.6|5447.6|5441.6|4248
1706161200000|2024-01-25 05:40:00|5454.6|5448.6|5443.6|5437.6|5456.6|5450.6|5442.6|5436.6|2230
1706161500000|2024-01-25 05:45:00|5444.6|5438.6|5449.6|5443.6|5453.6|5447.6|5442.6|5436.6|5269
1706161800000|2024-01-25 05:50:00|5448.6|5442.6|5454.6|5448.6|5458.6|5452.6|5439.6|5433.6|1527
1706162100000|2024-01-25 05:55:00|5453.6|5447.6|5454.6|5448.6|5457.6|5451.6|5450.6|5444.6|949
1706162400000|2024-01-25 06:00:00|5453.6|5447.6|5461.6|5455.6|5465.6|5459.6|5453.6|5447.6|1414
1706162700000|2024-01-25 06:05:00|5462.6|5456.6|5469.6|5463.6|5473.6|5467.6|5458.6|5452.6|1358
1706163000000|2024-01-25 06:10:00|5468.6|5462.6|5469.6|5463.6|5471.6|5465.6|5460.6|5454.6|2073
1706163300000|2024-01-25 06:15:00|5470.6|5464.6|5478.6|5472.6|5479.6|5473.6|5469.6|5463.6|2141
1706163600000|2024-01-25 06:20:00|5479.6|5473.6|5478.6|5472.6|5481.6|5475.6|5470.6|5464.6|6319
1706163900000|2024-01-25 06:25:00|5479.6|5473.6|5479.6|5473.6|5480.6|5474.6|5471.6|5465.6|3156
1706164200000|2024-01-25 06:30:00|5478.6|5472.6|5471.6|5465.6|5481.6|5475.6|5467.6|5461.6|1902
1706164500000|2024-01-25 06:35:00|5470.6|5464.6|5478.6|5472.6|5478.6|5472.6|5469.6|5463.6|1660
1706164800000|2024-01-25 06:40:00|5477.6|5471.6|5470.6|5464.6|5481.6|5475.6|5469.6|5463.6|2273
1706165100000|2024-01-25 06:45:00|5469.6|5463.6|5466.6|5460.6|5472.6|5466.6|5462.6|5456.6|2008
1706165400000|2024-01-25 06:50:00|5465.6|5459.6|5469.6|5463.6|5470.6|5464.6|5460.6|5454.6|2631
1706165700000|2024-01-25 06:55:00|5468.6|5462.6|5471.6|5465.6|5473.6|5467.6|5467.6|5461.6|1753
1706166000000|2024-01-25 07:00:00|5472.6|5466.6|5467.6|5461.6|5476.6|5470.6|5465.6|5459.6|1476
1706166300000|2024-01-25 07:05:00|5466.6|5460.6|5462.6|5456.6|5466.6|5460.6|5461.6|5455.6|4742
1706166600000|2024-01-25 07:10:00|5461.6|5455.6|5456.6|5450.6|5462.6|5456.6|5454.6|5448.6|2006
1706166900000|2024-01-25 07:15:00|5455.6|5449.6|5461.6|5455.6|5464.6|5458.6|5454.6|5448.6|1473
1706167200000|2024-01-25 07:20:00|5460.6|5454.6|5455.6|5449.6|5463.6|5457.6|5455.6|5449.6|1058
1706167500000|2024-01-25 07:25:00|5454.6|5448.6|5458.6|5452.6|5460.6|5454.6|5453.6|5447.6|1645
1706167800000|2024-01-25 07:30:00|5460.6|5454.6|5464.6|5458.6|5466.6|5460.6|5459.6|5453.6|1379
1706168100000|2024-01-25 07:35:00|5463.6|5457.6|5466.6|5460.6|5469.6|5463.6|5463.6|5457.6|3432
1706168400000|2024-01-25 07:40:00|5467.6|5461.6|5468.6|5462.6|5471.6|5465.6|5465.6|5459.6|2141
1706168700000|2024-01-25 07:45:00|5467.6|5461.6|5464.6|5458.6|5468.6|5462.6|5463.6|5457.6|1492
1706169000000|2024-01-25 07:50:00|5463.6|5457.6|5467.6|5461.6|5467.6|5461.6|5458.6|5452.6|2556
1706169300000|2024-01-25 07:55:00|5466.6|5460.6|5463.6|5457.6|5468.6|5462.6|5463.6|5457.6|1921
1706169600000|2024-01-25 08:00:00|5464.6|5458.6|5459.6|5453.6|5467.6|5461.6|5457.6|5451.6|3816
1706169900000|2024-01-25 08:05:00|5460.6|5454.6|5470.6|5464.6|5472.6|5466.6|5460.6|5454.6|4181
1706170200000|2024-01-25 08:10:00|5469.6|5463.6|5467.6|5461.6|5475.6|5469.6|5466.6|5460.6|15904
1706170500000|2024-01-25 08:15:00|5466.6|5460.6|5463.6|5457.6|5468.6|5462.6|5462.6|5456.6|15525
1706170800000|2024-01-25 08:20:00|5462.6|5456.6|5458.6|5452.6|5464.6|5458.6|5457.6|5451.6|9292
1706171100000|2024-01-25 08:25:00|5457.6|5451.6|5459.6|5453.6|5464.6|5458.6|5456.6|5450.6|5567
1706171400000|2024-01-25 08:30:00|5465.8|5447.8|5469|5451|5469.5|5451.5|5465.8|5447.8|103
1706171700000|2024-01-25 08:35:00|5468.9|5450.9|5469.3|5451.3|5469.9|5451.9|5468.4|5450.4|3361
1706172000000|2024-01-25 08:40:00|5469.4|5451.4|5469.6|5451.6|5469.8|5451.8|5468.8|5450.8|0
1706172300000|2024-01-25 08:45:00|5469.5|5451.5|5469.1|5451.1|5470.4|5452.4|5468.3|5450.3|0
1706172600000|2024-01-25 08:50:00|5469|5451|5469.3|5451.3|5470|5452|5468.3|5450.3|0
1706172900000|2024-01-25 08:55:00|5469.2|5451.2|5468.9|5450.9|5469.4|5451.4|5468.6|5450.6|0
1706173200000|2024-01-25 09:00:00|5469|5451|5468.3|5450.3|5469.6|5451.6|5468.1|5450.1|0
1706173500000|2024-01-25 09:05:00|5468.2|5450.2|5467.8|5449.8|5468.7|5450.7|5466.9|5448.9|0
1706173800000|2024-01-25 09:10:00|5467.7|5449.7|5467.4|5449.4|5468.7|5450.7|5467.2|5449.2|0
1706174100000|2024-01-25 09:15:00|5463.6|5457.6|5460.6|5454.6|5463.6|5457.6|5456.6|5450.6|741
1706174400000|2024-01-25 09:20:00|5461.6|5455.6|5466.6|5460.6|5472.6|5466.6|5461.6|5455.6|570
1706174700000|2024-01-25 09:25:00|5465.6|5459.6|5468.6|5462.6|5469.6|5463.6|5464.6|5458.6|1038
1706175000000|2024-01-25 09:30:00|5469.6|5463.6|5467.6|5461.6|5470.6|5464.6|5467.6|5461.6|722
1706175300000|2024-01-25 09:35:00|5468.6|5462.6|5467.6|5461.6|5469.6|5463.6|5467.6|5461.6|555
1706175600000|2024-01-25 09:40:00|5468.6|5462.6|5469.6|5463.6|5470.6|5464.6|5467.6|5461.6|164
1706175900000|2024-01-25 09:45:00|5468.6|5462.6|5470.6|5464.6|5471.6|5465.6|5467.6|5461.6|386
1706176200000|2024-01-25 09:50:00|5469.6|5463.6|5471.6|5465.6|5471.6|5465.6|5469.6|5463.6|410
1706176500000|2024-01-25 09:55:00|5472.6|5466.6|5468.6|5462.6|5473.6|5467.6|5467.6|5461.6|1726
1706176800000|2024-01-25 10:00:00|5467.6|5461.6|5468.6|5462.6|5468.6|5462.6|5466.6|5460.6|171
1706177100000|2024-01-25 10:05:00|5467.6|5461.6|5469.6|5463.6|5470.6|5464.6|5466.6|5460.6|797
1706177400000|2024-01-25 10:10:00|5468.6|5462.6|5469.6|5463.6|5471.6|5465.6|5468.6|5462.6|356
1706177700000|2024-01-25 10:15:00|5470.6|5464.6|5470.6|5464.6|5472.6|5466.6|5469.6|5463.6|97
1706178000000|2024-01-25 10:20:00|5469.6|5463.6|5471.6|5465.6|5472.6|5466.6|5469.6|5463.6|196
1706178300000|2024-01-25 10:25:00|5472.6|5466.6|5471.6|5465.6|5473.6|5467.6|5471.6|5465.6|132
1706178600000|2024-01-25 10:30:00|5470.6|5464.6|5469.6|5463.6|5471.6|5465.6|5469.6|5463.6|73
1706178900000|2024-01-25 10:35:00|5471.6|5465.6|5471.6|5465.6|5472.6|5466.6|5471.6|5465.6|15
1706179200000|2024-01-25 10:40:00|5470.6|5464.6|5472.6|5466.6|5472.6|5466.6|5470.6|5464.6|26
1706179500000|2024-01-25 10:45:00|5473.6|5467.6|5469.6|5463.6|5473.6|5467.6|5469.6|5463.6|259
1706179800000|2024-01-25 10:50:00|5470.6|5464.6|5467.6|5461.6|5470.6|5464.6|5467.6|5461.6|165
1706180100000|2024-01-25 10:55:00|5468.6|5462.6|5469.6|5463.6|5469.6|5463.6|5466.6|5460.6|98
1706180400000|2024-01-25 11:00:00|5468.6|5462.6|5468.1|5462.1|5469.1|5463.1|5466.6|5460.6|167
1706180700000|2024-01-25 11:05:00|5467.1|5461.1|5469.1|5463.1|5469.1|5463.1|5466.6|5460.6|289
1706181000000|2024-01-25 11:10:00|5468.6|5462.6|5470.6|5464.6|5471.6|5465.6|5468.1|5462.1|46
1706181300000|2024-01-25 11:15:00|5471.1|5465.1|5469.1|5463.1|5471.1|5465.1|5469.1|5463.1|62
1706181600000|2024-01-25 11:20:00|5469.6|5463.6|5469.6|5463.6|5470.6|5464.6|5468.1|5462.1|108
1706181900000|2024-01-25 11:25:00|5469.1|5463.1|5469.1|5463.1|5469.6|5463.6|5467.1|5461.1|294
1706182200000|2024-01-25 11:30:00|5468.6|5462.6|5468.1|5462.1|5469.1|5463.1|5467.1|5461.1|68
1706182500000|2024-01-25 11:35:00|5467.6|5461.6|5468.1|5462.1|5470.1|5464.1|5467.1|5461.1|41
1706182800000|2024-01-25 11:40:00|5468.6|5462.6|5467.1|5461.1|5470.1|5464.1|5467.1|5461.1|30
1706183100000|2024-01-25 11:45:00|5468.1|5462.1|5469.1|5463.1|5469.6|5463.6|5468.1|5462.1|37
1706183400000|2024-01-25 11:50:00|5469.6|5463.6|5470.1|5464.1|5471.1|5465.1|5469.1|5463.1|79
1706183700000|2024-01-25 11:55:00|5469.6|5463.6|5471.1|5465.1|5472.1|5466.1|5469.1|5463.1|58
1706184000000|2024-01-25 12:00:00|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5469.1|5463.1|185
1706184300000|2024-01-25 12:05:00|5471.6|5465.6|5471.1|5465.1|5473.1|5467.1|5470.1|5464.1|71
1706184600000|2024-01-25 12:10:00|5471.6|5465.6|5471.1|5465.1|5472.1|5466.1|5470.1|5464.1|39
1706184900000|2024-01-25 12:15:00|5470.1|5464.1|5469.1|5463.1|5470.6|5464.6|5468.1|5462.1|46
1706185200000|2024-01-25 12:20:00|5468.6|5462.6|5468.1|5462.1|5469.1|5463.1|5468.1|5462.1|27
1706185500000|2024-01-25 12:25:00|5467.1|5461.1|5469.1|5463.1|5469.1|5463.1|5466.1|5460.1|112
1706185800000|2024-01-25 12:30:00|5468.6|5462.6|5469.1|5463.1|5470.1|5464.1|5468.1|5462.1|116
1706186100000|2024-01-25 12:35:00|5468.6|5462.6|5471.1|5465.1|5471.1|5465.1|5468.1|5462.1|63
1706186400000|2024-01-25 12:40:00|5472.1|5466.1|5471.6|5465.6|5472.1|5466.1|5471.1|5465.1|48
1706186700000|2024-01-25 12:45:00|5472.1|5466.1|5466.1|5460.1|5472.1|5466.1|5465.1|5459.1|257
1706187000000|2024-01-25 12:50:00|5466.6|5460.6|5467.1|5461.1|5467.6|5461.6|5466.1|5460.1|107
1706187300000|2024-01-25 12:55:00|5466.1|5460.1|5466.1|5460.1|5467.1|5461.1|5465.1|5459.1|380
1706187600000|2024-01-25 13:00:00|5466.6|5460.6|5469.1|5463.1|5469.1|5463.1|5466.1|5460.1|92
1706187900000|2024-01-25 13:05:00|5468.6|5462.6|5470.6|5464.6|5472.1|5466.1|5468.1|5462.1|55
1706188200000|2024-01-25 13:10:00|5471.1|5465.1|5471.6|5465.6|5474.1|5468.1|5470.1|5464.1|179
1706188500000|2024-01-25 13:15:00|5471.1|5465.1|5474.6|5468.6|5475.6|5469.6|5471.1|5465.1|171
1706188800000|2024-01-25 13:20:00|5474.1|5468.1|5472.1|5466.1|5474.6|5468.6|5472.1|5466.1|49
1706189100000|2024-01-25 13:25:00|5472.6|5466.6|5472.6|5466.6|5475.1|5469.1|5472.1|5466.1|53
1706189400000|2024-01-25 13:30:00|5473.1|5467.1|5480.1|5474.1|5483.1|5477.1|5465.1|5459.1|560
1706189700000|2024-01-25 13:35:00|5479.6|5473.6|5478.1|5472.1|5481.1|5475.1|5477.6|5471.6|120
1706190000000|2024-01-25 13:40:00|5478.6|5472.6|5473.1|5467.1|5479.6|5473.6|5472.1|5466.1|80
1706190300000|2024-01-25 13:45:00|5473.6|5467.6|5468.6|5462.6|5474.1|5468.1|5468.1|5462.1|104
1706190600000|2024-01-25 13:50:00|5468.1|5462.1|5468.1|5462.1|5470.1|5464.1|5464.1|5458.1|109
1706190900000|2024-01-25 13:55:00|5468.6|5462.6|5469.6|5463.6|5470.1|5464.1|5466.1|5460.1|193
1706191200000|2024-01-25 14:00:00|5469.1|5463.1|5475.6|5469.6|5478.1|5472.1|5467.1|5461.1|343
1706191500000|2024-01-25 14:05:00|5476.1|5470.1|5474.1|5468.1|5476.1|5470.1|5471.6|5465.6|747
1706191800000|2024-01-25 14:10:00|5473.6|5467.6|5476.1|5470.1|5481.1|5475.1|5471.1|5465.1|251
1706192100000|2024-01-25 14:15:00|5475.6|5469.6|5475.1|5469.1|5478.1|5472.1|5472.1|5466.1|390
1706192400000|2024-01-25 14:20:00|5475.6|5469.6|5483.1|5477.1|5483.1|5477.1|5473.1|5467.1|264
1706192700000|2024-01-25 14:25:00|5482.6|5476.6|5480.1|5474.1|5483.1|5477.1|5478.1|5472.1|168
1706193000000|2024-01-25 14:30:00|5479.6|5473.6|5491.1|5485.1|5504.1|5498.1|5470.1|5464.1|2428
1706193300000|2024-01-25 14:35:00|5491.6|5485.6|5480.1|5474.1|5494.6|5488.6|5467.6|5461.6|1450
1706193600000|2024-01-25 14:40:00|5479.6|5473.6|5470.6|5464.6|5480.1|5474.1|5467.1|5461.1|782
1706193900000|2024-01-25 14:45:00|5471.1|5465.1|5464.1|5458.1|5476.1|5470.1|5459.1|5453.1|869
1706194200000|2024-01-25 14:50:00|5464.6|5458.6|5478.1|5472.1|5479.6|5473.6|5463.1|5457.1|905
1706194500000|2024-01-25 14:55:00|5477.6|5471.6|5474.1|5468.1|5480.1|5474.1|5470.1|5464.1|913
1706194800000|2024-01-25 15:00:00|5474.6|5468.6|5466.6|5460.6|5478.1|5472.1|5466.1|5460.1|410
1706195100000|2024-01-25 15:05:00|5467.1|5461.1|5456.1|5450.1|5468.1|5462.1|5450.1|5444.1|832
1706195400000|2024-01-25 15:10:00|5456.6|5450.6|5440.1|5434.1|5457.1|5451.1|5439.1|5433.1|668
1706195700000|2024-01-25 15:15:00|5439.1|5433.1|5438.1|5432.1|5444.6|5438.6|5434.1|5428.1|500
1706196000000|2024-01-25 15:20:00|5438.6|5432.6|5427.6|5421.6|5442.1|5436.1|5423.1|5417.1|472
1706196300000|2024-01-25 15:25:00|5428.1|5422.1|5425.1|5419.1|5429.1|5423.1|5420.1|5414.1|844
1706196600000|2024-01-25 15:30:00|5424.6|5418.6|5411.1|5405.1|5425.6|5419.6|5407.1|5401.1|719
1706196900000|2024-01-25 15:35:00|5412.1|5406.1|5412.1|5406.1|5416.1|5410.1|5407.1|5401.1|608
1706197200000|2024-01-25 15:40:00|5411.6|5405.6|5413.6|5407.6|5416.1|5410.1|5407.1|5401.1|295
1706197500000|2024-01-25 15:45:00|5414.1|5408.1|5413.1|5407.1|5419.1|5413.1|5411.6|5405.6|598
1706197800000|2024-01-25 15:50:00|5412.6|5406.6|5418.1|5412.1|5418.1|5412.1|5412.1|5406.1|186
1706198100000|2024-01-25 15:55:00|5418.6|5412.6|5412.1|5406.1|5420.1|5414.1|5412.1|5406.1|312
1706198400000|2024-01-25 16:00:00|5412.6|5406.6|5412.1|5406.1|5416.1|5410.1|5410.1|5404.1|469
1706198700000|2024-01-25 16:05:00|5411.6|5405.6|5421.1|5415.1|5425.1|5419.1|5411.6|5405.6|460
1706199000000|2024-01-25 16:10:00|5420.6|5414.6|5425.1|5419.1|5427.1|5421.1|5418.1|5412.1|215
1706199300000|2024-01-25 16:15:00|5424.1|5418.1|5427.1|5421.1|5431.6|5425.6|5424.1|5418.1|469
1706199600000|2024-01-25 16:20:00|5426.1|5420.1|5418.1|5412.1|5429.1|5423.1|5418.1|5412.1|458
1706199900000|2024-01-25 16:25:00|5419.1|5413.1|5427.1|5421.1|5430.1|5424.1|5416.6|5410.6|512
1706200200000|2024-01-25 16:30:00|5427.6|5421.6|5424.6|5418.6|5428.1|5422.1|5420.1|5414.1|107
1706200500000|2024-01-25 16:35:00|5424.1|5418.1|5422.1|5416.1|5429.1|5423.1|5420.6|5414.6|1051
1706200800000|2024-01-25 16:40:00|5422.6|5416.6|5420.6|5414.6|5424.1|5418.1|5420.1|5414.1|196
1706201100000|2024-01-25 16:45:00|5420.1|5414.1|5420.1|5414.1|5422.1|5416.1|5415.6|5409.6|747
1706201400000|2024-01-25 16:50:00|5420.6|5414.6|5420.6|5414.6|5421.6|5415.6|5417.6|5411.6|88
1706201700000|2024-01-25 16:55:00|5421.1|5415.1|5423.6|5417.6|5425.6|5419.6|5421.1|5415.1|150
1706202000000|2024-01-25 17:00:00|5424.6|5418.6|5425.6|5419.6|5426.6|5420.6|5423.6|5417.6|169
1706202300000|2024-01-25 17:05:00|5423.6|5417.6|5420.6|5414.6|5424.6|5418.6|5420.6|5414.6|232
1706202600000|2024-01-25 17:10:00|5419.6|5413.6|5420.6|5414.6|5422.6|5416.6|5419.6|5413.6|263
1706202900000|2024-01-25 17:15:00|5421.6|5415.6|5429.6|5423.6|5429.6|5423.6|5421.6|5415.6|198
1706203200000|2024-01-25 17:20:00|5425.6|5419.6|5427.6|5421.6|5428.6|5422.6|5424.6|5418.6|714
1706203500000|2024-01-25 17:25:00|5426.6|5420.6|5426.6|5420.6|5427.6|5421.6|5425.6|5419.6|165
1706203800000|2024-01-25 17:30:00|5425.6|5419.6|5421.6|5415.6|5425.6|5419.6|5421.6|5415.6|153
1706204100000|2024-01-25 17:35:00|5420.6|5414.6|5420.6|5414.6|5422.6|5416.6|5419.6|5413.6|130
1706204400000|2024-01-25 17:40:00|5421.6|5415.6|5421.6|5415.6|5423.6|5417.6|5420.6|5414.6|113
1706204700000|2024-01-25 17:45:00|5420.6|5414.6|5418.6|5412.6|5422.6|5416.6|5418.6|5412.6|57
1706205000000|2024-01-25 17:50:00|5419.6|5413.6|5420.6|5414.6|5421.6|5415.6|5418.6|5412.6|90
1706205300000|2024-01-25 17:55:00|5421.6|5415.6|5419.6|5413.6|5421.6|5415.6|5419.6|5413.6|64
1706205600000|2024-01-25 18:00:00|5418.6|5412.6|5418.6|5412.6|5420.6|5414.6|5415.6|5409.6|317
1706205900000|2024-01-25 18:05:00|5419.6|5413.6|5425.6|5419.6|5426.6|5420.6|5419.6|5413.6|242
1706206200000|2024-01-25 18:10:00|5424.6|5418.6|5424.6|5418.6|5425.6|5419.6|5424.6|5418.6|44
1706206500000|2024-01-25 18:15:00|5423.6|5417.6|5420.6|5414.6|5423.6|5417.6|5419.6|5413.6|80
1706206800000|2024-01-25 18:20:00|5418.6|5412.6|5423.6|5417.6|5425.6|5419.6|5418.6|5412.6|102
1706207100000|2024-01-25 18:25:00|5422.6|5416.6|5424.6|5418.6|5425.6|5419.6|5422.6|5416.6|76
1706207400000|2024-01-25 18:30:00|5423.6|5417.6|5420.6|5414.6|5426.6|5420.6|5420.6|5414.6|217
1706207700000|2024-01-25 18:35:00|5419.6|5413.6|5422.6|5416.6|5423.6|5417.6|5418.6|5412.6|92
1706208000000|2024-01-25 18:40:00|5423.6|5417.6|5422.6|5416.6|5424.6|5418.6|5422.6|5416.6|62
1706208300000|2024-01-25 18:45:00|5421.6|5415.6|5419.6|5413.6|5421.6|5415.6|5418.6|5412.6|131
1706208600000|2024-01-25 18:50:00|5420.6|5414.6|5416.6|5410.6|5421.6|5415.6|5416.6|5410.6|103
1706208900000|2024-01-25 18:55:00|5417.6|5411.6|5420.2|5402.2|5420.2|5411.6|5410.6|5402.2|213
1706209200000|2024-01-25 19:00:00|5420.1|5402.1|5417.9|5399.9|5420.1|5402.1|5417.7|5399.7|0
1706209500000|2024-01-25 19:05:00|5417.8|5399.8|5417.6|5399.6|5418.8|5400.8|5417.3|5399.3|0
1706209800000|2024-01-25 19:10:00|5417.7|5399.7|5422.6|5404.6|5422.8|5404.8|5417.6|5399.6|0
1706210100000|2024-01-25 19:15:00|5422.7|5404.7|5422.1|5404.1|5423.4|5405.4|5420.5|5402.5|0
1706210400000|2024-01-25 19:20:00|5422|5404|5421.4|5403.4|5423.5|5405.5|5420.5|5402.5|0
1706210700000|2024-01-25 19:25:00|5421.5|5403.5|5423.8|5405.8|5424|5406|5420.6|5402.6|0
1706211000000|2024-01-25 19:30:00|5423.7|5405.7|5427.6|5409.6|5427.6|5409.6|5423.7|5405.7|0
1706211300000|2024-01-25 19:35:00|5427.5|5409.5|5428.9|5410.9|5429.5|5411.5|5425.9|5407.9|0
1706211600000|2024-01-25 19:40:00|5429|5411|5428.7|5410.7|5429.7|5411.7|5428.4|5410.4|0
1706211900000|2024-01-25 19:45:00|5428.6|5410.6|5430.3|5412.3|5430.5|5412.5|5428.4|5410.4|0
1706212200000|2024-01-25 19:50:00|5430.4|5412.4|5433|5415|5433|5415|5430.1|5412.1|0
1706212500000|2024-01-25 19:55:00|5432.9|5414.9|5436.1|5418.1|5436.1|5418.1|5432.9|5414.9|0
1706212800000|2024-01-25 20:00:00|5436|5418|5438.4|5420.4|5438.4|5420.4|5435.4|5417.4|0
1706213100000|2024-01-25 20:05:00|5438.3|5420.3|5439.1|5421.1|5439.3|5421.3|5438.2|5420.2|0
1706213400000|2024-01-25 20:10:00|5439|5421|5436.9|5418.9|5441|5423|5436.9|5418.9|0
1706213700000|2024-01-25 20:15:00|5437|5419|5435|5417|5437.1|5419.1|5432.6|5414.6|0
1706214000000|2024-01-25 20:20:00|5435.1|5417.1|5431.8|5413.8|5436.1|5418.1|5431.8|5413.8|0
1706214300000|2024-01-25 20:25:00|5431.9|5413.9|5431.1|5413.1|5431.9|5413.9|5429.4|5411.4|0
1706214600000|2024-01-25 20:30:00|5431.2|5413.2|5432.1|5414.1|5433.3|5415.3|5430.2|5412.2|0
1706214900000|2024-01-25 20:35:00|5432.2|5414.2|5430.3|5412.3|5432.6|5414.6|5430.1|5412.1|0
1706215200000|2024-01-25 20:40:00|5431.1|5413.1|5430.2|5412.2|5432.4|5414.4|5430|5412|0
1706215500000|2024-01-25 20:45:00|5430.3|5412.3|5430.3|5412.3|5432.1|5414.1|5429.2|5411.2|0
1706215800000|2024-01-25 20:50:00|5430.5|5412.5|5428.2|5410.2|5432.8|5414.8|5426.8|5408.8|0
1706216100000|2024-01-25 20:55:00|5428.1|5410.1|5429|5411|5429.9|5411.9|5426.1|5408.1|0
1706216400000|2024-01-25 21:00:00|5429.2|5411.2|5428.1|5410.1|5430.1|5412.1|5427.1|5409.1|0
1706216700000|2024-01-25 21:05:00|5428|5410|5427.1|5409.1|5428.3|5410.3|5427.1|5409.1|0
1706217000000|2024-01-25 21:10:00|5427|5409|5428|5410|5428.3|5410.3|5426.9|5408.9|0
1706217300000|2024-01-25 21:15:00|5428.1|5410.1|5427.6|5409.6|5428.5|5410.5|5427.4|5409.4|0
1706217600000|2024-01-25 21:20:00|5427.5|5409.5|5427.8|5409.8|5428|5410|5427.3|5409.3|0
1706217900000|2024-01-25 21:25:00|5427.9|5409.9|5428.7|5410.7|5428.7|5410.7|5427.8|5409.8|0
1706218200000|2024-01-25 21:30:00|5428.5|5410.5|5427.8|5409.8|5428.7|5410.7|5427.8|5409.8|0
1706218500000|2024-01-25 21:35:00|5427.9|5409.9|5428.8|5410.8|5429|5411|5427.8|5409.8|0
1706218800000|2024-01-25 21:40:00|5428.7|5410.7|5429.5|5411.5|5430.2|5412.2|5428.7|5410.7|0
1706219100000|2024-01-25 21:45:00|5429.6|5411.6|5428.3|5410.3|5429.6|5411.6|5428|5410|0
1706219400000|2024-01-25 21:50:00|5428.4|5410.4|5429|5411|5429|5411|5427.6|5409.6|0
1706219700000|2024-01-25 21:55:00|5428.9|5410.9|5426|5408|5429|5411|5425.6|5407.6|0
1706220000000|2024-01-25 22:00:00|5426.2|5408.2|5426|5408|5426.2|5408.2|5425.8|5407.8|0
1706220300000|2024-01-25 22:05:00|5426.3|5408.3|5425.8|5407.8|5426.3|5408.3|5425.6|5407.6|0
1706220600000|2024-01-25 22:10:00|5425.7|5407.7|5425.3|5407.3|5426.1|5408.1|5425.3|5407.3|0
1706220900000|2024-01-25 22:15:00|5425.4|5407.4|5425.5|5407.5|5425.7|5407.7|5425.4|5407.4|0
1706221200000|2024-01-25 22:20:00|5425.6|5407.6|5425.6|5407.6|5425.7|5407.7|5425.5|5407.5|0
1706221500000|2024-01-25 22:25:00|5425.3|5407.3|5425.3|5407.3|5425.4|5407.4|5424.9|5406.9|0
1706221800000|2024-01-25 22:30:00|5425.5|5407.5|5425.4|5407.4|5425.5|5407.5|5425.3|5407.3|0
1706222100000|2024-01-25 22:35:00|5425.3|5407.3|5425.4|5407.4|5425.5|5407.5|5425.3|5407.3|0
1706222400000|2024-01-25 22:40:00|5425.5|5407.5|5425.6|5407.6|5425.6|5407.6|5425.4|5407.4|0
1706222700000|2024-01-25 22:45:00|5425.5|5407.5|5425.6|5407.6|5425.6|5407.6|5425.5|5407.5|0
1706223000000|2024-01-25 22:50:00|5425.3|5407.3|5425.3|5407.3|5425.4|5407.4|5425.3|5407.3|0
1706223300000|2024-01-25 22:55:00|5425.2|5407.2|5425.1|5407.1|5425.2|5407.2|5425|5407|0
1706223600000|2024-01-25 23:00:00|5425.2|5407.2|5423.9|5405.9|5425.3|5407.3|5423.3|5405.3|0
1706223900000|2024-01-25 23:05:00|5423.8|5405.8|5429.4|5411.4|5430.7|5412.7|5423.8|5405.8|0
1706224200000|2024-01-25 23:10:00|5429.3|5411.3|5429.5|5411.5|5430.1|5412.1|5429.1|5411.1|0
1706224500000|2024-01-25 23:15:00|5429.4|5411.4|5431.5|5413.5|5431.6|5413.6|5429|5411|0
1706224800000|2024-01-25 23:20:00|5431.4|5413.4|5431.3|5413.3|5431.7|5413.7|5431.3|5413.3|0
1706225100000|2024-01-25 23:25:00|5431.2|5413.2|5428.9|5410.9|5431.3|5413.3|5428.6|5410.6|0
1706225400000|2024-01-25 23:30:00|5428.8|5410.8|5429.1|5411.1|5429.5|5411.5|5428.6|5410.6|0
1706225700000|2024-01-25 23:35:00|5429.2|5411.2|5430.2|5412.2|5430.2|5412.2|5429.2|5411.2|0
1706226000000|2024-01-25 23:40:00|5430.1|5412.1|5429.6|5411.6|5430.4|5412.4|5429.3|5411.3|0
1706226300000|2024-01-25 23:45:00|5429.9|5411.9|5430.3|5412.3|5430.3|5412.3|5429.8|5411.8|0
1706226600000|2024-01-25 23:50:00|5430.2|5412.2|5430.3|5412.3|5430.6|5412.6|5430.1|5412.1|0
1706226900000|2024-01-25 23:55:00|5430.2|5412.2|5429.6|5411.6|5430.3|5412.3|5429.6|5411.6|0
1706227200000|2024-01-26 00:00:00|5429.7|5411.7|5429.9|5411.9|5429.9|5411.9|5428.8|5410.8|0
1706227500000|2024-01-26 00:05:00|5430|5412|5429.8|5411.8|5430.1|5412.1|5429.1|5411.1|0
1706227800000|2024-01-26 00:10:00|5429.7|5411.7|5428.8|5410.8|5429.8|5411.8|5428.7|5410.7|0
1706228100000|2024-01-26 00:15:00|5428.4|5410.4|5428.4|5410.4|5428.9|5410.9|5428.2|5410.2|0
1706228400000|2024-01-26 00:20:00|5428.3|5410.3|5427.9|5409.9|5428.4|5410.4|5427.7|5409.7|0
1706228700000|2024-01-26 00:25:00|5427.7|5409.7|5428.5|5410.5|5428.6|5410.6|5427.7|5409.7|0
1706229000000|2024-01-26 00:30:00|5428.6|5410.6|5428.9|5410.9|5429|5411|5428.6|5410.6|0
1706229300000|2024-01-26 00:35:00|5429|5411|5429.5|5411.5|5429.5|5411.5|5428.8|5410.8|0
1706229600000|2024-01-26 00:40:00|5429.4|5411.4|5429.5|5411.5|5429.5|5411.5|5428.9|5410.9|0
1706229900000|2024-01-26 00:45:00|5429.7|5411.7|5429.9|5411.9|5430.3|5412.3|5429.6|5411.6|0
1706230200000|2024-01-26 00:50:00|5430|5412|5429.7|5411.7|5430.3|5412.3|5429.7|5411.7|0
1706230500000|2024-01-26 00:55:00|5429.5|5411.5|5428.6|5410.6|5429.5|5411.5|5428.6|5410.6|0
1706230800000|2024-01-26 01:00:00|5428.3|5410.3|5422.3|5404.3|5428.3|5410.3|5421.7|5403.7|0
1706231100000|2024-01-26 01:05:00|5422.4|5404.4|5421.9|5403.9|5422.5|5404.5|5421.8|5403.8|0
1706231400000|2024-01-26 01:10:00|5421.8|5403.8|5422.2|5404.2|5422.3|5404.3|5421.7|5403.7|0
1706231700000|2024-01-26 01:15:00|5422.1|5404.1|5438.6|5432.6|5440.6|5434.6|5415.6|5404.1|6431
1706232000000|2024-01-26 01:20:00|5437.6|5431.6|5454.5|5448.5|5455.5|5449.5|5435.6|5429.6|1499
1706232300000|2024-01-26 01:25:00|5453.5|5447.5|5452.5|5446.5|5455.5|5449.5|5442.5|5436.5|2536
1706232600000|2024-01-26 01:30:00|5449.5|5443.5|5445.5|5439.5|5457.5|5451.5|5428.5|5422.5|6297
1706232900000|2024-01-26 01:35:00|5444.5|5438.5|5448.5|5442.5|5461.5|5455.5|5436.5|5430.5|3377
1706233200000|2024-01-26 01:40:00|5447.5|5441.5|5427.5|5421.5|5448.5|5442.5|5423.5|5417.5|2360
1706233500000|2024-01-26 01:45:00|5428.5|5422.5|5431.5|5425.5|5445.5|5439.5|5426.5|5420.5|2572
1706233800000|2024-01-26 01:50:00|5430.5|5424.5|5426.5|5420.5|5438.5|5432.5|5422.5|5416.5|4035
1706234100000|2024-01-26 01:55:00|5425.5|5419.5|5426.5|5420.5|5436.5|5430.5|5416.5|5410.5|3815
1706234400000|2024-01-26 02:00:00|5425.5|5419.5|5434.5|5428.5|5439.5|5433.5|5421.5|5415.5|2393
1706234700000|2024-01-26 02:05:00|5433.5|5427.5|5423.5|5417.5|5444.5|5438.5|5423.5|5417.5|1986
1706235000000|2024-01-26 02:10:00|5424.5|5418.5|5448.5|5442.5|5450.5|5444.5|5419.5|5413.5|11873
1706235300000|2024-01-26 02:15:00|5446.5|5440.5|5445.5|5439.5|5450.5|5444.5|5439.5|5433.5|3818
1706235600000|2024-01-26 02:20:00|5446.5|5440.5|5452.5|5446.5|5460.5|5454.5|5442.5|5436.5|5085
1706235900000|2024-01-26 02:25:00|5451.5|5445.5|5445.5|5439.5|5456.5|5450.5|5441.5|5435.5|2591
1706236200000|2024-01-26 02:30:00|5444.5|5438.5|5451.5|5445.5|5453.5|5447.5|5438.5|5432.5|5390
1706236500000|2024-01-26 02:35:00|5450.5|5444.5|5437.5|5431.5|5453.5|5447.5|5433.5|5427.5|2136
1706236800000|2024-01-26 02:40:00|5438.5|5432.5|5429.5|5423.5|5439.5|5433.5|5429.5|5423.5|2229
1706237100000|2024-01-26 02:45:00|5430.5|5424.5|5418.5|5412.5|5436.5|5430.5|5417.5|5411.5|15033
1706237400000|2024-01-26 02:50:00|5419.5|5413.5|5416.5|5410.5|5422.5|5416.5|5413.5|5407.5|9796
1706237700000|2024-01-26 02:55:00|5415.5|5409.5|5419.5|5413.5|5424.5|5418.5|5413.5|5407.5|1471
1706238000000|2024-01-26 03:00:00|5418.5|5412.5|5428.5|5422.5|5430.5|5424.5|5415.5|5409.5|6955
1706238300000|2024-01-26 03:05:00|5427.5|5421.5|5418.5|5412.5|5427.5|5421.5|5417.5|5411.5|2072
1706238600000|2024-01-26 03:10:00|5417.5|5411.5|5417.5|5411.5|5422.5|5416.5|5415.5|5409.5|696
1706238900000|2024-01-26 03:15:00|5416.5|5410.5|5419.5|5413.5|5419.5|5413.5|5407.5|5401.5|3828
1706239200000|2024-01-26 03:20:00|5420.5|5414.5|5405.5|5399.5|5421.5|5415.5|5404.5|5398.5|1621
1706239500000|2024-01-26 03:25:00|5406.5|5400.5|5398.5|5392.5|5408.5|5402.5|5398.5|5392.5|2591
1706239800000|2024-01-26 03:30:00|5399.5|5393.5|5397.5|5391.5|5401.5|5395.5|5393.5|5387.5|3280
1706240100000|2024-01-26 03:35:00|5396.5|5390.5|5388.5|5382.5|5397.5|5391.5|5385.5|5379.5|1814
1706240400000|2024-01-26 03:40:00|5387.5|5381.5|5389.5|5383.5|5391.5|5385.5|5379.5|5373.5|3471
1706240700000|2024-01-26 03:45:00|5388.5|5382.5|5394.5|5388.5|5394.5|5388.5|5388.5|5382.5|1601
1706241000000|2024-01-26 03:50:00|5393.5|5387.5|5394.5|5388.5|5394.5|5388.5|5391.5|5385.5|1223
1706241300000|2024-01-26 03:55:00|5393.5|5387.5|5390.5|5384.5|5395.5|5389.5|5389.5|5383.5|714
1706241600000|2024-01-26 04:00:00|5396.5|5378.5|5395.8|5377.8|5396.7|5378.7|5395.6|5377.6|19
1706241900000|2024-01-26 04:05:00|5395.7|5377.7|5396|5378|5396|5378|5395.6|5377.6|0
1706242200000|2024-01-26 04:10:00|5395.8|5377.8|5394.7|5376.7|5396|5378|5394.5|5376.5|0
1706242500000|2024-01-26 04:15:00|5394.8|5376.8|5394.4|5376.4|5395.8|5377.8|5394.2|5376.2|0
1706242800000|2024-01-26 04:20:00|5394.3|5376.3|5392.9|5374.9|5394.7|5376.7|5392.8|5374.8|0
1706243100000|2024-01-26 04:25:00|5392.8|5374.8|5392.5|5374.5|5392.9|5374.9|5391.3|5373.3|0
1706243400000|2024-01-26 04:30:00|5392.4|5374.4|5392.6|5374.6|5393.5|5375.5|5392.2|5374.2|0
1706243700000|2024-01-26 04:35:00|5392.4|5374.4|5391.8|5373.8|5392.6|5374.6|5391.6|5373.6|0
1706244000000|2024-01-26 04:40:00|5391.7|5373.7|5390.3|5372.3|5392|5374|5390.1|5372.1|0
1706244300000|2024-01-26 04:45:00|5390.5|5372.5|5382.8|5364.8|5390.5|5372.5|5377.3|5359.3|0
1706244600000|2024-01-26 04:50:00|5382.9|5364.9|5382.6|5364.6|5383.3|5365.3|5382.2|5364.2|0
1706244900000|2024-01-26 04:55:00|5387.6|5369.6|5387.9|5369.9|5388.2|5370.2|5387.6|5369.6|0
1706245200000|2024-01-26 05:00:00|5388.1|5370.1|5388.5|5382.5|5393.5|5387.5|5380.5|5370.1|2312
1706245500000|2024-01-26 05:05:00|5387.5|5381.5|5398.5|5392.5|5403.5|5397.5|5387.5|5381.5|1304
1706245800000|2024-01-26 05:10:00|5397.5|5391.5|5406.5|5400.5|5409.5|5403.5|5396.5|5390.5|1447
1706246100000|2024-01-26 05:15:00|5407.5|5401.5|5414.5|5408.5|5416.5|5410.5|5406.5|5400.5|1560
1706246400000|2024-01-26 05:20:00|5413.5|5407.5|5403.5|5397.5|5414.5|5408.5|5400.5|5394.5|921
1706246700000|2024-01-26 05:25:00|5402.5|5396.5|5407.5|5401.5|5408.5|5402.5|5399.5|5393.5|1206
1706247000000|2024-01-26 05:30:00|5406.5|5400.5|5421.5|5415.5|5421.5|5415.5|5406.5|5400.5|6028
1706247300000|2024-01-26 05:35:00|5420.5|5414.5|5425.5|5419.5|5437.5|5431.5|5418.5|5412.5|3966
1706247600000|2024-01-26 05:40:00|5424.5|5418.5|5423.5|5417.5|5433.5|5427.5|5420.5|5414.5|2718
1706247900000|2024-01-26 05:45:00|5422.5|5416.5|5422.5|5416.5|5428.5|5422.5|5421.5|5415.5|2775
1706248200000|2024-01-26 05:50:00|5423.5|5417.5|5435.5|5429.5|5442.5|5436.5|5420.5|5414.5|2963
1706248500000|2024-01-26 05:55:00|5436.5|5430.5|5426.5|5420.5|5442.5|5436.5|5426.5|5420.5|3075
1706248800000|2024-01-26 06:00:00|5425.5|5419.5|5408.5|5402.5|5426.5|5420.5|5408.5|5402.5|2205
1706249100000|2024-01-26 06:05:00|5409.5|5403.5|5369.5|5363.5|5409.5|5403.5|5364.5|5358.5|11568
1706249400000|2024-01-26 06:10:00|5368.5|5362.5|5354.5|5348.5|5369.5|5363.5|5346.5|5340.5|6521
1706249700000|2024-01-26 06:15:00|5355.5|5349.5|5364.5|5358.5|5371.5|5365.5|5353.5|5347.5|4526
1706250000000|2024-01-26 06:20:00|5363.5|5357.5|5377.5|5371.5|5386.5|5380.5|5362.5|5356.5|5912
1706250300000|2024-01-26 06:25:00|5375.5|5369.5|5367.5|5361.5|5377.5|5371.5|5366.5|5360.5|1858
1706250600000|2024-01-26 06:30:00|5366.5|5360.5|5372.5|5366.5|5372.5|5366.5|5347.5|5341.5|3764
1706250900000|2024-01-26 06:35:00|5373.5|5367.5|5384.5|5378.5|5387.5|5381.5|5370.5|5364.5|2362
1706251200000|2024-01-26 06:40:00|5383.5|5377.5|5380.5|5374.5|5383.5|5377.5|5371.5|5365.5|1660
1706251500000|2024-01-26 06:45:00|5379.5|5373.5|5384.5|5378.5|5394.5|5388.5|5377.5|5371.5|2845
1706251800000|2024-01-26 06:50:00|5385.5|5379.5|5396.5|5390.5|5397.5|5391.5|5382.5|5376.5|1226
1706252100000|2024-01-26 06:55:00|5395.5|5389.5|5384.5|5378.5|5396.5|5390.5|5382.5|5376.5|1725
1706252400000|2024-01-26 07:00:00|5383.5|5377.5|5386.5|5380.5|5387.5|5381.5|5381.5|5375.5|1497
1706252700000|2024-01-26 07:05:00|5385.5|5379.5|5389.5|5383.5|5395.5|5389.5|5383.5|5377.5|1206
1706253000000|2024-01-26 07:10:00|5388.5|5382.5|5382.5|5376.5|5389.5|5383.5|5377.5|5371.5|1911
1706253300000|2024-01-26 07:15:00|5383.5|5377.5|5368.5|5362.5|5384.5|5378.5|5365.5|5359.5|2155
1706253600000|2024-01-26 07:20:00|5369.5|5363.5|5375.5|5369.5|5383.5|5377.5|5368.5|5362.5|2895
1706253900000|2024-01-26 07:25:00|5376.5|5370.5|5379.5|5373.5|5388.5|5382.5|5373.5|5367.5|4477
1706254200000|2024-01-26 07:30:00|5378.5|5372.5|5371.5|5365.5|5379.5|5373.5|5370.5|5364.5|1590
1706254500000|2024-01-26 07:35:00|5372.5|5366.5|5372.5|5366.5|5377.5|5371.5|5367.5|5361.5|2466
1706254800000|2024-01-26 07:40:00|5371.5|5365.5|5356.5|5350.5|5372.5|5366.5|5352.5|5346.5|2986
1706255100000|2024-01-26 07:45:00|5357.5|5351.5|5353.5|5347.5|5359.5|5353.5|5348.5|5342.5|3233
1706255400000|2024-01-26 07:50:00|5354.5|5348.5|5352.5|5346.5|5356.5|5350.5|5350.5|5344.5|3668
1706255700000|2024-01-26 07:55:00|5351.5|5345.5|5353.5|5347.5|5355.5|5349.5|5350.5|5344.5|6131
1706256000000|2024-01-26 08:00:00|5352.5|5346.5|5361.5|5355.5|5361.5|5355.5|5351.5|5345.5|4498
1706256300000|2024-01-26 08:05:00|5360.5|5354.5|5356.5|5350.5|5361.5|5355.5|5354.5|5348.5|4279
1706256600000|2024-01-26 08:10:00|5355.5|5349.5|5361.5|5355.5|5362.5|5356.5|5355.5|5349.5|22856
1706256900000|2024-01-26 08:15:00|5362.5|5356.5|5361.5|5355.5|5362.5|5356.5|5358.5|5352.5|20884
1706257200000|2024-01-26 08:20:00|5360.5|5354.5|5360.5|5354.5|5362.5|5356.5|5358.5|5352.5|17076
1706257500000|2024-01-26 08:25:00|5358.5|5352.5|5359.5|5353.5|5360.5|5354.5|5352.5|5346.5|11419
1706257800000|2024-01-26 08:30:00|5359.7|5341.5|5362.2|5344.2|5362.7|5344.7|5359.7|5341.5|567
1706258100000|2024-01-26 08:35:00|5362.1|5344.1|5362.7|5344.7|5362.9|5344.9|5361.8|5343.8|60
1706258400000|2024-01-26 08:40:00|5362.8|5344.8|5361.3|5343.3|5362.9|5344.9|5360.9|5342.9|0
1706258700000|2024-01-26 08:45:00|5361.5|5343.5|5362|5344|5362.8|5344.8|5361|5343|0
1706259000000|2024-01-26 08:50:00|5361.9|5343.9|5362.2|5344.2|5362.9|5344.9|5361.9|5343.9|0
1706259300000|2024-01-26 08:55:00|5362.1|5344.1|5357.6|5339.6|5362.8|5344.8|5357.5|5339.5|0
1706259600000|2024-01-26 09:00:00|5357.8|5339.8|5350.1|5332.1|5358.5|5340.5|5350|5332|0
1706259900000|2024-01-26 09:05:00|5350.3|5332.3|5352.2|5334.2|5352.2|5334.2|5347.9|5329.9|0
1706260200000|2024-01-26 09:10:00|5352.4|5334.4|5352.2|5334.2|5353.1|5335.1|5351.7|5333.7|0
1706260500000|2024-01-26 09:15:00|5364.5|5358.5|5368.5|5362.5|5371.5|5365.5|5358.5|5352.5|2975
1706260800000|2024-01-26 09:20:00|5367.5|5361.5|5367.5|5361.5|5373.5|5367.5|5367.5|5361.5|900
1706261100000|2024-01-26 09:25:00|5369.5|5363.5|5368.5|5362.5|5369.5|5363.5|5368.5|5362.5|117
1706261400000|2024-01-26 09:30:00|5369.5|5363.5|5370.5|5364.5|5371.5|5365.5|5367.5|5361.5|224
1706261700000|2024-01-26 09:35:00|5369.5|5363.5|5368.5|5362.5|5371.5|5365.5|5368.5|5362.5|677
1706262000000|2024-01-26 09:40:00|5369.5|5363.5|5368.5|5362.5|5370.5|5364.5|5367.5|5361.5|2033
1706262300000|2024-01-26 09:45:00|5369.5|5363.5|5371.5|5365.5|5372.5|5366.5|5368.5|5362.5|1164
1706262600000|2024-01-26 09:50:00|5372.5|5366.5|5373.5|5367.5|5373.5|5367.5|5371.5|5365.5|149
1706262900000|2024-01-26 09:55:00|5372.5|5366.5|5373.5|5367.5|5374.5|5368.5|5371.5|5365.5|733
1706263200000|2024-01-26 10:00:00|5374.5|5368.5|5374.5|5368.5|5376.5|5370.5|5373.5|5367.5|237
1706263500000|2024-01-26 10:05:00|5373.5|5367.5|5373.5|5367.5|5375.5|5369.5|5370.5|5364.5|326
1706263800000|2024-01-26 10:10:00|5374.5|5368.5|5374.5|5368.5|5377.5|5371.5|5373.5|5367.5|120
1706264100000|2024-01-26 10:15:00|5373.5|5367.5|5376.5|5370.5|5378.5|5372.5|5373.5|5367.5|63
1706264400000|2024-01-26 10:20:00|5375.5|5369.5|5373.5|5367.5|5375.5|5369.5|5373.5|5367.5|345
1706264700000|2024-01-26 10:25:00|5374.5|5368.5|5376.5|5370.5|5376.5|5370.5|5374.5|5368.5|107
1706265000000|2024-01-26 10:30:00|5374.5|5368.5|5377.5|5371.5|5378.5|5372.5|5374.5|5368.5|269
1706265300000|2024-01-26 10:35:00|5378.5|5372.5|5378.5|5372.5|5379.5|5373.5|5377.5|5371.5|148
1706265600000|2024-01-26 10:40:00|5377.5|5371.5|5379.5|5373.5|5379.5|5373.5|5377.5|5371.5|22
1706265900000|2024-01-26 10:45:00|5378.5|5372.5|5380.5|5374.5|5380.5|5374.5|5378.5|5372.5|47
1706266200000|2024-01-26 10:50:00|5379.5|5373.5|5377.5|5371.5|5379.5|5373.5|5377.5|5371.5|48
1706266500000|2024-01-26 10:55:00|5378.5|5372.5|5379.5|5373.5|5379.5|5373.5|5377.5|5371.5|33
1706266800000|2024-01-26 11:00:00|5378.5|5372.5|5378|5372|5380|5374|5377|5371|383
1706267100000|2024-01-26 11:05:00|5379|5373|5375|5369|5379|5373|5375|5369|64
1706267400000|2024-01-26 11:10:00|5375.5|5369.5|5376|5370|5377.5|5371.5|5375|5369|29
1706267700000|2024-01-26 11:15:00|5374|5368|5377.5|5371.5|5378.5|5372.5|5373.5|5367.5|2274
1706268000000|2024-01-26 11:20:00|5377|5371|5380|5374|5380.5|5374.5|5377|5371|49
1706268300000|2024-01-26 11:25:00|5379.5|5373.5|5383|5377|5383.5|5377.5|5379|5373|55
1706268600000|2024-01-26 11:30:00|5382.5|5376.5|5382|5376|5383|5377|5381.5|5375.5|30
1706268900000|2024-01-26 11:35:00|5381.5|5375.5|5380|5374|5382|5376|5379|5373|98
1706269200000|2024-01-26 11:40:00|5380.5|5374.5|5379.5|5373.5|5381|5375|5379.5|5373.5|18
1706269500000|2024-01-26 11:45:00|5379|5373|5380.5|5374.5|5381|5375|5377|5371|26
1706269800000|2024-01-26 11:50:00|5381|5375|5381|5375|5382.5|5376.5|5380|5374|21
1706270100000|2024-01-26 11:55:00|5380.5|5374.5|5380.5|5374.5|5382|5376|5379|5373|67
1706270400000|2024-01-26 12:00:00|5380|5374|5382|5376|5382.5|5376.5|5380|5374|15
1706270700000|2024-01-26 12:05:00|5382.5|5376.5|5381|5375|5382.5|5376.5|5380|5374|20
1706271000000|2024-01-26 12:10:00|5380.5|5374.5|5379|5373|5381|5375|5377.5|5371.5|61
1706271300000|2024-01-26 12:15:00|5378.5|5372.5|5378.5|5372.5|5380|5374|5378|5372|13
1706271600000|2024-01-26 12:20:00|5379|5373|5378.5|5372.5|5380.5|5374.5|5377.5|5371.5|52
1706271900000|2024-01-26 12:25:00|5378|5372|5378|5372|5379|5373|5376.5|5370.5|23
1706272200000|2024-01-26 12:30:00|5378.5|5372.5|5378|5372|5379.5|5373.5|5377|5371|68
1706272500000|2024-01-26 12:35:00|5378.5|5372.5|5376.5|5370.5|5379|5373|5376.5|5370.5|87
1706272800000|2024-01-26 12:40:00|5377|5371|5373|5367|5377|5371|5373|5367|97
1706273100000|2024-01-26 12:45:00|5374|5368|5373|5367|5376|5370|5372.5|5366.5|174
1706273400000|2024-01-26 12:50:00|5372|5366|5373|5367|5373.5|5367.5|5370|5364|119
1706273700000|2024-01-26 12:55:00|5372.5|5366.5|5370|5364|5372.5|5366.5|5370|5364|37
1706274000000|2024-01-26 13:00:00|5370.5|5364.5|5375|5369|5375|5369|5369|5363|78
1706274300000|2024-01-26 13:05:00|5375.5|5369.5|5376|5370|5377|5371|5375|5369|33
1706274600000|2024-01-26 13:10:00|5377|5371|5379.5|5373.5|5380|5374|5376.5|5370.5|62
1706274900000|2024-01-26 13:15:00|5380|5374|5380|5374|5380|5374|5377.5|5371.5|19
1706275200000|2024-01-26 13:20:00|5379|5373|5380|5374|5383|5377|5379|5373|35
1706275500000|2024-01-26 13:25:00|5381|5375|5377.5|5371.5|5381.5|5375.5|5377|5371|217
1706275800000|2024-01-26 13:30:00|5377|5371|5375.5|5369.5|5385|5379|5372.5|5366.5|145
1706276100000|2024-01-26 13:35:00|5376|5370|5378.5|5372.5|5379.5|5373.5|5371.5|5365.5|58
1706276400000|2024-01-26 13:40:00|5378|5372|5384|5378|5384|5378|5378|5372|224
1706276700000|2024-01-26 13:45:00|5383.5|5377.5|5389|5383|5391|5385|5381|5375|62
1706277000000|2024-01-26 13:50:00|5388|5382|5385.5|5379.5|5389|5383|5383.5|5377.5|37
1706277300000|2024-01-26 13:55:00|5385|5379|5386.5|5380.5|5390|5384|5383.5|5377.5|21
1706277600000|2024-01-26 14:00:00|5386|5380|5383.5|5377.5|5390|5384|5383|5377|55
1706277900000|2024-01-26 14:05:00|5383|5377|5390|5384|5391.5|5385.5|5382.5|5376.5|74
1706278200000|2024-01-26 14:10:00|5390.5|5384.5|5387|5381|5391|5385|5386|5380|106
1706278500000|2024-01-26 14:15:00|5386.5|5380.5|5381|5375|5387.5|5381.5|5380|5374|212
1706278800000|2024-01-26 14:20:00|5380|5374|5380|5374|5383.5|5377.5|5379|5373|319
1706279100000|2024-01-26 14:25:00|5379.5|5373.5|5376|5370|5380|5374|5375|5369|260
1706279400000|2024-01-26 14:30:00|5375.5|5369.5|5395|5389|5401|5395|5370|5364|826
1706279700000|2024-01-26 14:35:00|5395.5|5389.5|5407|5401|5407|5401|5392|5386|3351
1706280000000|2024-01-26 14:40:00|5407.5|5401.5|5399|5393|5409.5|5403.5|5398|5392|557
1706280300000|2024-01-26 14:45:00|5398|5392|5399|5393|5405|5399|5396.5|5390.5|405
1706280600000|2024-01-26 14:50:00|5399.5|5393.5|5401|5395|5406|5400|5399|5393|323
1706280900000|2024-01-26 14:55:00|5400.5|5394.5|5401.5|5395.5|5405|5399|5399.5|5393.5|299
1706281200000|2024-01-26 15:00:00|5401|5395|5398.5|5392.5|5403|5397|5392|5386|452
1706281500000|2024-01-26 15:05:00|5399|5393|5397.5|5391.5|5402|5396|5393|5387|191
1706281800000|2024-01-26 15:10:00|5398|5392|5403|5397|5405|5399|5397|5391|106
1706282100000|2024-01-26 15:15:00|5403.5|5397.5|5399.5|5393.5|5403.5|5397.5|5394.5|5388.5|112
1706282400000|2024-01-26 15:20:00|5399|5393|5398|5392|5401|5395|5395|5389|81
1706282700000|2024-01-26 15:25:00|5397.5|5391.5|5398|5392|5401.5|5395.5|5397|5391|197
1706283000000|2024-01-26 15:30:00|5397.5|5391.5|5406|5400|5407|5401|5395.5|5389.5|199
1706283300000|2024-01-26 15:35:00|5405.5|5399.5|5409|5403|5411.5|5405.5|5405|5399|158
1706283600000|2024-01-26 15:40:00|5409.5|5403.5|5422|5416|5422|5416|5409.5|5403.5|359
1706283900000|2024-01-26 15:45:00|5421.5|5415.5|5417|5411|5422.5|5416.5|5416|5410|257
1706284200000|2024-01-26 15:50:00|5416.5|5410.5|5419|5413|5419|5413|5413.5|5407.5|299
1706284500000|2024-01-26 15:55:00|5418|5412|5418|5412|5419|5413|5415|5409|214
1706284800000|2024-01-26 16:00:00|5417.5|5411.5|5409|5403|5417.5|5411.5|5407|5401|383
1706285100000|2024-01-26 16:05:00|5408.5|5402.5|5413|5407|5413|5407|5408|5402|81
1706285400000|2024-01-26 16:10:00|5413.5|5407.5|5410|5404|5414|5408|5408.5|5402.5|1467
1706285700000|2024-01-26 16:15:00|5409.5|5403.5|5409.5|5403.5|5412|5406|5407.5|5401.5|101
1706286000000|2024-01-26 16:20:00|5410|5404|5409.5|5403.5|5412|5406|5408.5|5402.5|51
1706286300000|2024-01-26 16:25:00|5410|5404|5416|5410|5419|5413|5410|5404|211
1706286600000|2024-01-26 16:30:00|5415.5|5409.5|5418.5|5412.5|5419|5413|5414|5408|213
1706286900000|2024-01-26 16:35:00|5419|5413|5413|5407|5419|5413|5412|5406|116
1706287200000|2024-01-26 16:40:00|5412.5|5406.5|5412|5406|5412.5|5406.5|5408.5|5402.5|187
1706287500000|2024-01-26 16:45:00|5411.5|5405.5|5415|5409|5415.5|5409.5|5411|5405|66
1706287800000|2024-01-26 16:50:00|5416|5410|5418|5412|5418|5412|5413.5|5407.5|116
1706288100000|2024-01-26 16:55:00|5417.5|5411.5|5421.5|5415.5|5422|5416|5417|5411|151
1706288400000|2024-01-26 17:00:00|5420.5|5414.5|5422.5|5416.5|5422.5|5416.5|5418.5|5412.5|74
1706288700000|2024-01-26 17:05:00|5421.5|5415.5|5419.5|5413.5|5422.5|5416.5|5419.5|5413.5|69
1706289000000|2024-01-26 17:10:00|5420.5|5414.5|5421.5|5415.5|5421.5|5415.5|5419.5|5413.5|81
1706289300000|2024-01-26 17:15:00|5420.5|5414.5|5419.5|5413.5|5420.5|5414.5|5418.5|5412.5|61
1706289600000|2024-01-26 17:20:00|5418.5|5412.5|5417.5|5411.5|5419.5|5413.5|5417.5|5411.5|110
1706289900000|2024-01-26 17:25:00|5416.5|5410.5|5412.5|5406.5|5416.5|5410.5|5412.5|5406.5|374
1706290200000|2024-01-26 17:30:00|5411.5|5405.5|5412.5|5406.5|5413.5|5407.5|5409.5|5403.5|109
1706290500000|2024-01-26 17:35:00|5413.5|5407.5|5410.5|5404.5|5413.5|5407.5|5409.5|5403.5|206
1706290800000|2024-01-26 17:40:00|5411.5|5405.5|5411.5|5405.5|5411.5|5405.5|5410.5|5404.5|80
1706291100000|2024-01-26 17:45:00|5412.5|5406.5|5410.5|5404.5|5414.5|5408.5|5410.5|5404.5|105
1706291400000|2024-01-26 17:50:00|5411.5|5405.5|5414.5|5408.5|5414.5|5408.5|5409.5|5403.5|84
1706291700000|2024-01-26 17:55:00|5413.5|5407.5|5411.5|5405.5|5413.5|5407.5|5410.5|5404.5|89
1706292000000|2024-01-26 18:00:00|5409.5|5403.5|5410.5|5404.5|5410.5|5404.5|5408.5|5402.5|91
1706292300000|2024-01-26 18:05:00|5409.5|5403.5|5410.5|5404.5|5411.5|5405.5|5409.5|5403.5|103
1706292600000|2024-01-26 18:10:00|5409.5|5403.5|5410.5|5404.5|5411.5|5405.5|5409.5|5403.5|45
1706292900000|2024-01-26 18:15:00|5409.5|5403.5|5403.5|5397.5|5409.5|5403.5|5403.5|5397.5|87
1706293200000|2024-01-26 18:20:00|5404.5|5398.5|5407.5|5401.5|5407.5|5401.5|5404.5|5398.5|33
1706293500000|2024-01-26 18:25:00|5408.5|5402.5|5403.5|5397.5|5408.5|5402.5|5403.5|5397.5|221
1706293800000|2024-01-26 18:30:00|5404.5|5398.5|5407.5|5401.5|5407.5|5401.5|5404.5|5398.5|25
1706294100000|2024-01-26 18:35:00|5408.5|5402.5|5409.5|5403.5|5409.5|5403.5|5408.5|5402.5|57
1706294400000|2024-01-26 18:40:00|5408.5|5402.5|5407.5|5401.5|5408.5|5402.5|5405.5|5399.5|48
1706294700000|2024-01-26 18:45:00|5406.5|5400.5|5406.5|5400.5|5406.5|5400.5|5405.5|5399.5|17
1706295000000|2024-01-26 18:50:00|5404.5|5398.5|5403.5|5397.5|5405.5|5399.5|5403.5|5397.5|77
1706295300000|2024-01-26 18:55:00|5404.5|5398.5|5410.4|5392.4|5410.5|5399.5|5403.5|5392.4|72
1706295600000|2024-01-26 19:00:00|5410.5|5392.5|5411.1|5393.1|5411.4|5393.4|5410.4|5392.4|0
1706295900000|2024-01-26 19:05:00|5411.2|5393.2|5410.9|5392.9|5411.4|5393.4|5410.6|5392.6|0
1706296200000|2024-01-26 19:10:00|5410.8|5392.8|5412.5|5394.5|5412.8|5394.8|5410.7|5392.7|0
1706296500000|2024-01-26 19:15:00|5412.6|5394.6|5411.7|5393.7|5412.9|5394.9|5411.6|5393.6|0
1706296800000|2024-01-26 19:20:00|5411.8|5393.8|5410.5|5392.5|5411.9|5393.9|5410.4|5392.4|0
1706297100000|2024-01-26 19:25:00|5410.4|5392.4|5410.7|5392.7|5410.9|5392.9|5409.5|5391.5|0
1706297400000|2024-01-26 19:30:00|5410.6|5392.6|5410.4|5392.4|5410.8|5392.8|5410.2|5392.2|0
1706297700000|2024-01-26 19:35:00|5410.5|5392.5|5412.9|5394.9|5413.4|5395.4|5410.3|5392.3|0
1706298000000|2024-01-26 19:40:00|5413|5395|5413.4|5395.4|5413.5|5395.5|5412.9|5394.9|0
1706298300000|2024-01-26 19:45:00|5413.5|5395.5|5416.2|5398.2|5416.4|5398.4|5413.4|5395.4|0
1706298600000|2024-01-26 19:50:00|5416.3|5398.3|5417.2|5399.2|5418.5|5400.5|5415.4|5397.4|0
1706298900000|2024-01-26 19:55:00|5417.3|5399.3|5415.6|5397.6|5417.3|5399.3|5415|5397|0
1706299200000|2024-01-26 20:00:00|5415.7|5397.7|5415.4|5397.4|5415.8|5397.8|5415.4|5397.4|0
1706299500000|2024-01-26 20:05:00|5415.3|5397.3|5415.2|5397.2|5415.6|5397.6|5413.4|5395.4|0
1706299800000|2024-01-26 20:10:00|5415.3|5397.3|5415.6|5397.6|5415.6|5397.6|5413.4|5395.4|0
1706300100000|2024-01-26 20:15:00|5415.5|5397.5|5415.3|5397.3|5415.7|5397.7|5415.3|5397.3|0
1706300400000|2024-01-26 20:20:00|5415.4|5397.4|5412.9|5394.9|5415.4|5397.4|5412.6|5394.6|0
1706300700000|2024-01-26 20:25:00|5413|5395|5412.7|5394.7|5413.2|5395.2|5412.5|5394.5|0
1706301000000|2024-01-26 20:30:00|5412.8|5394.8|5412.4|5394.4|5412.9|5394.9|5412.2|5394.2|0
1706301300000|2024-01-26 20:35:00|5412.3|5394.3|5412.1|5394.1|5412.6|5394.6|5412.1|5394.1|0
1706301600000|2024-01-26 20:40:00|5412|5394|5412.3|5394.3|5413.2|5395.2|5411.8|5393.8|0
1706301900000|2024-01-26 20:45:00|5412.2|5394.2|5416|5398|5416.1|5398.1|5412|5394|0
1706302200000|2024-01-26 20:50:00|5415.9|5397.9|5414.1|5396.1|5416.2|5398.2|5413.9|5395.9|0
1706302500000|2024-01-26 20:55:00|5414.3|5396.3|5411.2|5393.2|5415.6|5397.6|5410.6|5392.6|0
1706302800000|2024-01-26 21:00:00|5411|5393|5408.6|5390.6|5411.2|5393.2|5408.3|5390.3|0
1706303100000|2024-01-26 21:05:00|5408.5|5390.5|5408.3|5390.3|5408.6|5390.6|5407.9|5389.9|0
1706303400000|2024-01-26 21:10:00|5408.4|5390.4|5408.1|5390.1|5408.5|5390.5|5407.9|5389.9|0
1706303700000|2024-01-26 21:15:00|5407.9|5389.9|5408.6|5390.6|5408.8|5390.8|5407.9|5389.9|0
1706304000000|2024-01-26 21:20:00|5408.7|5390.7|5408.6|5390.6|5409|5391|5408.4|5390.4|0
1706304300000|2024-01-26 21:25:00|5408.7|5390.7|5408.4|5390.4|5408.8|5390.8|5408.4|5390.4|0
1706304600000|2024-01-26 21:30:00|5408.3|5390.3|5407.9|5389.9|5408.4|5390.4|5407.9|5389.9|0
1706304900000|2024-01-26 21:35:00|5408.1|5390.1|5407.7|5389.7|5408.1|5390.1|5407.4|5389.4|0
1706305200000|2024-01-26 21:40:00|5407.6|5389.6|5408.1|5390.1|5408.1|5390.1|5407.5|5389.5|0
1706305500000|2024-01-26 21:45:00|5408|5390|5408.3|5390.3|5408.3|5390.3|5407.7|5389.7|0
1706305800000|2024-01-26 21:50:00|5408.5|5390.5|5408.3|5390.3|5408.7|5390.7|5408.3|5390.3|0
1706306100000|2024-01-26 21:55:00|5408.1|5390.1|5407.4|5389.4|5408.3|5390.3|5407.1|5389.1|0
1706483100000|2024-01-28 23:05:00|5431.7|5413.7|5427.6|5409.6|5431.7|5413.7|5427.2|5409.2|0
1706483400000|2024-01-28 23:10:00|5427.8|5409.8|5429.4|5411.4|5430|5412|5426.9|5408.9|0
1706483700000|2024-01-28 23:15:00|5429.3|5411.3|5431.1|5413.1|5431.1|5413.1|5429.1|5411.1|0
1706484000000|2024-01-28 23:20:00|5431|5413|5428.8|5410.8|5431.3|5413.3|5428.8|5410.8|0
1706484300000|2024-01-28 23:25:00|5428.9|5410.9|5430.2|5412.2|5431.1|5413.1|5428.4|5410.4|0
1706484600000|2024-01-28 23:30:00|5430.4|5412.4|5429.5|5411.5|5430.6|5412.6|5429.5|5411.5|0
1706484900000|2024-01-28 23:35:00|5429.6|5411.6|5430.2|5412.2|5430.4|5412.4|5428.9|5410.9|0
1706485200000|2024-01-28 23:40:00|5430.4|5412.4|5430.7|5412.7|5430.9|5412.9|5429.8|5411.8|0
1706485500000|2024-01-28 23:45:00|5430.8|5412.8|5430.7|5412.7|5431.4|5413.4|5430.5|5412.5|0
1706485800000|2024-01-28 23:50:00|5430.6|5412.6|5430.6|5412.6|5430.7|5412.7|5429.8|5411.8|0
1706486100000|2024-01-28 23:55:00|5430.7|5412.7|5430.3|5412.3|5430.7|5412.7|5430.1|5412.1|0
1706486400000|2024-01-29 00:00:00|5430.5|5412.5|5430.2|5412.2|5430.7|5412.7|5430.1|5412.1|0
1706486700000|2024-01-29 00:05:00|5430.3|5412.3|5430.7|5412.7|5430.9|5412.9|5430.3|5412.3|0
1706487000000|2024-01-29 00:10:00|5430.5|5412.5|5430.3|5412.3|5430.9|5412.9|5430.3|5412.3|0
1706487300000|2024-01-29 00:15:00|5430.4|5412.4|5431.1|5413.1|5431.5|5413.5|5430.3|5412.3|0
1706487600000|2024-01-29 00:20:00|5431.2|5413.2|5430.8|5412.8|5431.4|5413.4|5430.7|5412.7|0
1706487900000|2024-01-29 00:25:00|5430.9|5412.9|5431.2|5413.2|5431.5|5413.5|5430.6|5412.6|0
1706488200000|2024-01-29 00:30:00|5431|5413|5427.5|5409.5|5431.5|5413.5|5427.5|5409.5|0
1706488500000|2024-01-29 00:35:00|5427.7|5409.7|5427|5409|5427.9|5409.9|5426.7|5408.7|0
1706488800000|2024-01-29 00:40:00|5427.1|5409.1|5427.4|5409.4|5427.9|5409.9|5427.1|5409.1|0
1706489100000|2024-01-29 00:45:00|5427.5|5409.5|5427.8|5409.8|5427.8|5409.8|5426.9|5408.9|0
1706489400000|2024-01-29 00:50:00|5427.6|5409.6|5427.8|5409.8|5428.2|5410.2|5427.3|5409.3|0
1706489700000|2024-01-29 00:55:00|5427.7|5409.7|5428|5410|5428.2|5410.2|5427.7|5409.7|0
1706490000000|2024-01-29 01:00:00|5428.1|5410.1|5423.7|5405.7|5428.4|5410.4|5418.1|5400.1|0
1706490300000|2024-01-29 01:05:00|5423.8|5405.8|5423.7|5405.7|5429.1|5411.1|5423.7|5405.7|0
1706490600000|2024-01-29 01:10:00|5423.8|5405.8|5425.4|5407.4|5425.6|5407.6|5423.8|5405.8|0
1706490900000|2024-01-29 01:15:00|5415.5|5409.5|5398.5|5392.5|5419.5|5413.5|5391.5|5385.5|5081
1706491200000|2024-01-29 01:20:00|5396.5|5390.5|5395.5|5389.5|5400.5|5394.5|5392.5|5386.5|3993
1706491500000|2024-01-29 01:25:00|5394.5|5388.5|5403.5|5397.5|5406.5|5400.5|5394.5|5388.5|1802
1706491800000|2024-01-29 01:30:00|5404.5|5398.5|5450.5|5444.5|5470.5|5464.5|5404.5|5398.5|7852
1706492100000|2024-01-29 01:35:00|5451.5|5445.5|5445.5|5439.5|5463.5|5457.5|5434.5|5428.5|3606
1706492400000|2024-01-29 01:40:00|5443.5|5437.5|5450.5|5444.5|5462.5|5456.5|5439.5|5433.5|1841
1706492700000|2024-01-29 01:45:00|5451.5|5445.5|5435.5|5429.5|5455.5|5449.5|5435.5|5429.5|2496
1706493000000|2024-01-29 01:50:00|5434.5|5428.5|5436.5|5430.5|5447.5|5441.5|5419.5|5413.5|9724
1706493300000|2024-01-29 01:55:00|5437.5|5431.5|5454.5|5448.5|5459.5|5453.5|5437.5|5431.5|2237
1706493600000|2024-01-29 02:00:00|5455.5|5449.5|5466.5|5460.5|5478.5|5472.5|5439.5|5433.5|2334
1706493900000|2024-01-29 02:05:00|5465.5|5459.5|5447.5|5441.5|5467.5|5461.5|5446.5|5440.5|2002
1706494200000|2024-01-29 02:10:00|5446.5|5440.5|5432.5|5426.5|5446.5|5440.5|5425.5|5419.5|2611
1706494500000|2024-01-29 02:15:00|5431.5|5425.5|5415.5|5409.5|5433.5|5427.5|5415.5|5409.5|1398
1706494800000|2024-01-29 02:20:00|5414.5|5408.5|5417.5|5411.5|5418.5|5412.5|5405.5|5399.5|8230
1706495100000|2024-01-29 02:25:00|5418.5|5412.5|5420.5|5414.5|5427.5|5421.5|5416.5|5410.5|8613
1706495400000|2024-01-29 02:30:00|5421.5|5415.5|5425.5|5419.5|5428.5|5422.5|5406.5|5400.5|4648
1706495700000|2024-01-29 02:35:00|5424.5|5418.5|5413.5|5407.5|5424.5|5418.5|5405.5|5399.5|900
1706496000000|2024-01-29 02:40:00|5412.5|5406.5|5423.5|5417.5|5427.5|5421.5|5407.5|5401.5|1333
1706496300000|2024-01-29 02:45:00|5422.5|5416.5|5432.5|5426.5|5434.5|5428.5|5419.5|5413.5|762
1706496600000|2024-01-29 02:50:00|5431.5|5425.5|5422.5|5416.5|5433.5|5427.5|5418.5|5412.5|769
1706496900000|2024-01-29 02:55:00|5421.5|5415.5|5431.5|5425.5|5432.5|5426.5|5417.5|5411.5|711
1706497200000|2024-01-29 03:00:00|5432.5|5426.5|5436.5|5430.5|5447.5|5441.5|5432.5|5426.5|1824
1706497500000|2024-01-29 03:05:00|5437.5|5431.5|5438.5|5432.5|5444.5|5438.5|5434.5|5428.5|649
1706497800000|2024-01-29 03:10:00|5439.5|5433.5|5449.5|5443.5|5454.5|5448.5|5437.5|5431.5|1951
1706498100000|2024-01-29 03:15:00|5448.5|5442.5|5435.5|5429.5|5449.5|5443.5|5434.5|5428.5|828
1706498400000|2024-01-29 03:20:00|5436.5|5430.5|5433.5|5427.5|5437.5|5431.5|5425.5|5419.5|678
1706498700000|2024-01-29 03:25:00|5435.5|5429.5|5437.5|5431.5|5438.5|5432.5|5429.5|5423.5|984
1706499000000|2024-01-29 03:30:00|5438.5|5432.5|5442.5|5436.5|5446.5|5440.5|5437.5|5431.5|770
1706499300000|2024-01-29 03:35:00|5441.5|5435.5|5430.5|5424.5|5442.5|5436.5|5430.5|5424.5|751
1706499600000|2024-01-29 03:40:00|5429.5|5423.5|5425.5|5419.5|5432.5|5426.5|5425.5|5419.5|1654
1706499900000|2024-01-29 03:45:00|5424.5|5418.5|5419.5|5413.5|5426.5|5420.5|5419.5|5413.5|2646
1706500200000|2024-01-29 03:50:00|5420.5|5414.5|5414.5|5408.5|5424.5|5418.5|5411.5|5405.5|913
1706500500000|2024-01-29 03:55:00|5413.5|5407.5|5420.5|5414.5|5422.5|5416.5|5413.5|5407.5|2480
1706500800000|2024-01-29 04:00:00|5426.5|5408.5|5426.5|5408.5|5426.7|5408.7|5426.2|5408.2|17
1706501100000|2024-01-29 04:05:00|5426.3|5408.3|5426.5|5408.5|5426.5|5408.5|5426.2|5408.2|0
1706501400000|2024-01-29 04:10:00|5426.3|5408.3|5426.6|5408.6|5426.7|5408.7|5426.2|5408.2|0
1706501700000|2024-01-29 04:15:00|5426.4|5408.4|5426.4|5408.4|5426.6|5408.6|5426|5408|0
1706502000000|2024-01-29 04:20:00|5426.2|5408.2|5426.5|5408.5|5426.7|5408.7|5426.1|5408.1|0
1706502300000|2024-01-29 04:25:00|5426.4|5408.4|5426|5408|5426.5|5408.5|5426|5408|0
1706502600000|2024-01-29 04:30:00|5426.1|5408.1|5426|5408|5426.2|5408.2|5425.8|5407.8|0
1706502900000|2024-01-29 04:35:00|5425.9|5407.9|5426|5408|5426.2|5408.2|5425.9|5407.9|0
1706503200000|2024-01-29 04:40:00|5425.9|5407.9|5425.4|5407.4|5426|5408|5425.1|5407.1|0
1706503500000|2024-01-29 04:45:00|5425.6|5407.6|5425.6|5407.6|5425.7|5407.7|5425.6|5407.6|0
1706503800000|2024-01-29 04:50:00|5425.7|5407.7|5425.4|5407.4|5425.7|5407.7|5425.4|5407.4|0
1706504100000|2024-01-29 04:55:00|5425.3|5407.3|5425.3|5407.3|5425.5|5407.5|5425.3|5407.3|0
1706504400000|2024-01-29 05:00:00|5418.5|5412.5|5420.5|5414.5|5433.5|5427.5|5417.5|5411.5|2490
1706504700000|2024-01-29 05:05:00|5421.5|5415.5|5399.5|5393.5|5422.5|5416.5|5398.5|5392.5|1898
1706505000000|2024-01-29 05:10:00|5400.5|5394.5|5404.5|5398.5|5411.5|5405.5|5397.5|5391.5|1801
1706505300000|2024-01-29 05:15:00|5403.5|5397.5|5399.5|5393.5|5405.5|5399.5|5392.5|5386.5|7510
1706505600000|2024-01-29 05:20:00|5400.5|5394.5|5390.5|5384.5|5403.5|5397.5|5387.5|5381.5|2540
1706505900000|2024-01-29 05:25:00|5391.5|5385.5|5399.5|5393.5|5404.5|5398.5|5385.5|5379.5|1841
1706506200000|2024-01-29 05:30:00|5398.5|5392.5|5395.5|5389.5|5408.5|5402.5|5391.5|5385.5|2195
1706506500000|2024-01-29 05:35:00|5396.5|5390.5|5398.5|5392.5|5398.5|5392.5|5386.5|5380.5|2842
1706506800000|2024-01-29 05:40:00|5397.5|5391.5|5395.5|5389.5|5406.5|5400.5|5395.5|5389.5|2704
1706507100000|2024-01-29 05:45:00|5396.5|5390.5|5406.5|5400.5|5410.5|5404.5|5394.5|5388.5|683
1706507400000|2024-01-29 05:50:00|5407.5|5401.5|5401.5|5395.5|5410.5|5404.5|5401.5|5395.5|1915
1706507700000|2024-01-29 05:55:00|5402.5|5396.5|5402.5|5396.5|5405.5|5399.5|5395.5|5389.5|1174
1706508000000|2024-01-29 06:00:00|5403.5|5397.5|5393.5|5387.5|5410.5|5404.5|5391.5|5385.5|979
1706508300000|2024-01-29 06:05:00|5394.5|5388.5|5406.5|5400.5|5414.5|5408.5|5394.5|5388.5|1277
1706508600000|2024-01-29 06:10:00|5405.5|5399.5|5406.5|5400.5|5411.5|5405.5|5399.5|5393.5|1130
1706508900000|2024-01-29 06:15:00|5407.5|5401.5|5420.5|5414.5|5422.5|5416.5|5406.5|5400.5|1019
1706509200000|2024-01-29 06:20:00|5421.5|5415.5|5414.5|5408.5|5424.5|5418.5|5410.5|5404.5|1450
1706509500000|2024-01-29 06:25:00|5415.5|5409.5|5409.5|5403.5|5418.5|5412.5|5407.5|5401.5|1164
1706509800000|2024-01-29 06:30:00|5408.5|5402.5|5416.5|5410.5|5419.5|5413.5|5408.5|5402.5|2130
1706510100000|2024-01-29 06:35:00|5415.5|5409.5|5404.5|5398.5|5419.5|5413.5|5404.5|5398.5|950
1706510400000|2024-01-29 06:40:00|5405.5|5399.5|5405.5|5399.5|5408.5|5402.5|5403.5|5397.5|1085
1706510700000|2024-01-29 06:45:00|5406.5|5400.5|5409.5|5403.5|5411.5|5405.5|5404.5|5398.5|970
1706511000000|2024-01-29 06:50:00|5410.5|5404.5|5399.5|5393.5|5411.5|5405.5|5397.5|5391.5|2789
1706511300000|2024-01-29 06:55:00|5400.5|5394.5|5391.5|5385.5|5402.5|5396.5|5391.5|5385.5|1858
1706511600000|2024-01-29 07:00:00|5392.5|5386.5|5394.5|5388.5|5396.5|5390.5|5389.5|5383.5|2669
1706511900000|2024-01-29 07:05:00|5393.5|5387.5|5400.5|5394.5|5404.5|5398.5|5389.5|5383.5|5202
1706512200000|2024-01-29 07:10:00|5401.5|5395.5|5401.5|5395.5|5404.5|5398.5|5398.5|5392.5|1516
1706512500000|2024-01-29 07:15:00|5402.5|5396.5|5400.5|5394.5|5410.5|5404.5|5397.5|5391.5|1861
1706512800000|2024-01-29 07:20:00|5399.5|5393.5|5393.5|5387.5|5401.5|5395.5|5392.5|5386.5|2410
1706513100000|2024-01-29 07:25:00|5394.5|5388.5|5401.5|5395.5|5401.5|5395.5|5392.5|5386.5|1040
1706513400000|2024-01-29 07:30:00|5402.5|5396.5|5404.5|5398.5|5405.5|5399.5|5400.5|5394.5|2487
1706513700000|2024-01-29 07:35:00|5405.5|5399.5|5398.5|5392.5|5405.5|5399.5|5394.5|5388.5|1392
1706514000000|2024-01-29 07:40:00|5399.5|5393.5|5401.5|5395.5|5404.5|5398.5|5395.5|5389.5|6794
1706514300000|2024-01-29 07:45:00|5402.5|5396.5|5410.5|5404.5|5412.5|5406.5|5399.5|5393.5|1336
1706514600000|2024-01-29 07:50:00|5411.5|5405.5|5415.5|5409.5|5416.5|5410.5|5408.5|5402.5|2373
1706514900000|2024-01-29 07:55:00|5416.5|5410.5|5419.5|5413.5|5422.5|5416.5|5415.5|5409.5|5309
1706515200000|2024-01-29 08:00:00|5420.5|5414.5|5421.5|5415.5|5426.5|5420.5|5418.5|5412.5|4846
1706515500000|2024-01-29 08:05:00|5420.5|5414.5|5412.5|5406.5|5422.5|5416.5|5410.5|5404.5|4518
1706515800000|2024-01-29 08:10:00|5411.5|5405.5|5410.5|5404.5|5413.5|5407.5|5409.5|5403.5|14802
1706516100000|2024-01-29 08:15:00|5411.5|5405.5|5409.5|5403.5|5413.5|5407.5|5408.5|5402.5|16437
1706516400000|2024-01-29 08:20:00|5408.5|5402.5|5407.5|5401.5|5410.5|5404.5|5406.5|5400.5|6975
1706516700000|2024-01-29 08:25:00|5408.5|5402.5|5403.5|5397.5|5408.5|5402.5|5403.5|5397.5|3537
1706517000000|2024-01-29 08:30:00|5410.5|5392.5|5412.4|5394.4|5412.4|5394.4|5410.5|5392.5|3176
1706517300000|2024-01-29 08:35:00|5412.3|5394.3|5412.5|5394.5|5412.5|5394.5|5411.8|5393.8|0
1706517600000|2024-01-29 08:40:00|5412.3|5394.3|5412.1|5394.1|5412.3|5394.3|5411.7|5393.7|0
1706517900000|2024-01-29 08:45:00|5412.3|5394.3|5411.6|5393.6|5412.4|5394.4|5411.6|5393.6|0
1706518200000|2024-01-29 08:50:00|5411.8|5393.8|5411.6|5393.6|5411.8|5393.8|5410.8|5392.8|0
1706518500000|2024-01-29 08:55:00|5411.7|5393.7|5411.5|5393.5|5412|5394|5411.2|5393.2|0
1706518800000|2024-01-29 09:00:00|5411.2|5393.2|5412|5394|5412.3|5394.3|5411.1|5393.1|0
1706519100000|2024-01-29 09:05:00|5411.8|5393.8|5412.5|5394.5|5412.6|5394.6|5411.7|5393.7|0
1706519400000|2024-01-29 09:10:00|5412.3|5394.3|5411|5393|5412.7|5394.7|5411|5393|0
1706519700000|2024-01-29 09:15:00|5402.5|5396.5|5402.5|5396.5|5404.5|5398.5|5401.5|5395.5|1995
1706520000000|2024-01-29 09:20:00|5404.5|5398.5|5405.5|5399.5|5407.5|5401.5|5404.5|5398.5|1604
1706520300000|2024-01-29 09:25:00|5406.5|5400.5|5403.5|5397.5|5408.5|5402.5|5403.5|5397.5|286
1706520600000|2024-01-29 09:30:00|5404.5|5398.5|5405.5|5399.5|5408.5|5402.5|5404.5|5398.5|877
1706520900000|2024-01-29 09:35:00|5404.5|5398.5|5400.5|5394.5|5404.5|5398.5|5399.5|5393.5|444
1706521200000|2024-01-29 09:40:00|5401.5|5395.5|5395.5|5389.5|5402.5|5396.5|5394.5|5388.5|95
1706521500000|2024-01-29 09:45:00|5396.5|5390.5|5397.5|5391.5|5398.5|5392.5|5395.5|5389.5|74
1706521800000|2024-01-29 09:50:00|5396.5|5390.5|5394.5|5388.5|5396.5|5390.5|5394.5|5388.5|93
1706522100000|2024-01-29 09:55:00|5395.5|5389.5|5393.5|5387.5|5395.5|5389.5|5393.5|5387.5|46
1706522400000|2024-01-29 10:00:00|5394.5|5388.5|5396.5|5390.5|5396.5|5390.5|5393.5|5387.5|98
1706522700000|2024-01-29 10:05:00|5395.5|5389.5|5396.5|5390.5|5396.5|5390.5|5394.5|5388.5|119
1706523000000|2024-01-29 10:10:00|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5396.5|5390.5|264
1706523300000|2024-01-29 10:15:00|5398.5|5392.5|5396.5|5390.5|5398.5|5392.5|5396.5|5390.5|150
1706523600000|2024-01-29 10:20:00|5397.5|5391.5|5396.5|5390.5|5397.5|5391.5|5396.5|5390.5|74
1706523900000|2024-01-29 10:25:00|5397.5|5391.5|5398.5|5392.5|5399.5|5393.5|5396.5|5390.5|145
1706524200000|2024-01-29 10:30:00|5399.5|5393.5|5398.5|5392.5|5399.5|5393.5|5397.5|5391.5|87
1706524500000|2024-01-29 10:35:00|5399.5|5393.5|5401.5|5395.5|5402.5|5396.5|5397.5|5391.5|649
1706524800000|2024-01-29 10:40:00|5402.5|5396.5|5402.5|5396.5|5404.5|5398.5|5401.5|5395.5|802
1706525100000|2024-01-29 10:45:00|5403.5|5397.5|5405.5|5399.5|5405.5|5399.5|5403.5|5397.5|334
1706525400000|2024-01-29 10:50:00|5406.5|5400.5|5405.5|5399.5|5412.5|5406.5|5404.5|5398.5|710
1706525700000|2024-01-29 10:55:00|5404.5|5398.5|5405.5|5399.5|5407.5|5401.5|5404.5|5398.5|155
1706526000000|2024-01-29 11:00:00|5405|5399|5411.5|5405.5|5412|5406|5402|5396|659
1706526300000|2024-01-29 11:05:00|5411|5405|5412|5406|5414|5408|5411|5405|186
1706526600000|2024-01-29 11:10:00|5411.5|5405.5|5414|5408|5415.5|5409.5|5409|5403|202
1706526900000|2024-01-29 11:15:00|5413.5|5407.5|5412.5|5406.5|5414.5|5408.5|5412|5406|162
1706527200000|2024-01-29 11:20:00|5412|5406|5413|5407|5414|5408|5412|5406|66
1706527500000|2024-01-29 11:25:00|5413.5|5407.5|5415|5409|5416|5410|5413|5407|43
1706527800000|2024-01-29 11:30:00|5415.5|5409.5|5414|5408|5416|5410|5414|5408|61
1706528100000|2024-01-29 11:35:00|5413|5407|5413|5407|5414|5408|5412|5406|70
1706528400000|2024-01-29 11:40:00|5412.5|5406.5|5411.5|5405.5|5414|5408|5411|5405|45
1706528700000|2024-01-29 11:45:00|5411|5405|5409|5403|5413.5|5407.5|5408.5|5402.5|76
1706529000000|2024-01-29 11:50:00|5408.5|5402.5|5408|5402|5409|5403|5407|5401|19
1706529300000|2024-01-29 11:55:00|5408.5|5402.5|5405.5|5399.5|5409|5403|5405.5|5399.5|40
1706529600000|2024-01-29 12:00:00|5406|5400|5407|5401|5408|5402|5404|5398|29
1706529900000|2024-01-29 12:05:00|5407.5|5401.5|5408|5402|5408|5402|5406|5400|4
1706530200000|2024-01-29 12:10:00|5407|5401|5406.5|5400.5|5408|5402|5406|5400|19
1706530500000|2024-01-29 12:15:00|5407|5401|5407.5|5401.5|5408|5402|5405|5399|17
1706530800000|2024-01-29 12:20:00|5407|5401|5407|5401|5408|5402|5406|5400|50
1706531100000|2024-01-29 12:25:00|5407.5|5401.5|5410|5404|5411|5405|5407|5401|49
1706531400000|2024-01-29 12:30:00|5409|5403|5412|5406|5413.5|5407.5|5409|5403|39
1706531700000|2024-01-29 12:35:00|5411|5405|5412|5406|5413|5407|5410|5404|41
1706532000000|2024-01-29 12:40:00|5411.5|5405.5|5408.5|5402.5|5411.5|5405.5|5408|5402|18
1706532300000|2024-01-29 12:45:00|5409|5403|5405.5|5399.5|5409|5403|5405.5|5399.5|13
1706532600000|2024-01-29 12:50:00|5405|5399|5404|5398|5406|5400|5402|5396|21
1706532900000|2024-01-29 12:55:00|5405|5399|5403|5397|5405|5399|5402|5396|14
1706533200000|2024-01-29 13:00:00|5402.5|5396.5|5405|5399|5405|5399|5402|5396|46
1706533500000|2024-01-29 13:05:00|5404.5|5398.5|5406|5400|5407|5401|5404|5398|112
1706533800000|2024-01-29 13:10:00|5405|5399|5405|5399|5406|5400|5404|5398|64
1706534100000|2024-01-29 13:15:00|5404|5398|5401|5395|5405|5399|5401|5395|614
1706534400000|2024-01-29 13:20:00|5400.5|5394.5|5400|5394|5401.5|5395.5|5399|5393|177
1706534700000|2024-01-29 13:25:00|5401|5395|5401|5395|5401|5395|5399|5393|244
1706535000000|2024-01-29 13:30:00|5400.5|5394.5|5398.5|5392.5|5401|5395|5398|5392|96
1706535300000|2024-01-29 13:35:00|5398|5392|5400|5394|5400|5394|5396|5390|165
1706535600000|2024-01-29 13:40:00|5399|5393|5400|5394|5400.5|5394.5|5399|5393|139
1706535900000|2024-01-29 13:45:00|5401|5395|5402|5396|5403|5397|5401|5395|96
1706536200000|2024-01-29 13:50:00|5403|5397|5405|5399|5405|5399|5402.5|5396.5|134
1706536500000|2024-01-29 13:55:00|5406|5400|5405|5399|5406|5400|5405|5399|104
1706536800000|2024-01-29 14:00:00|5406|5400|5405.5|5399.5|5407|5401|5405.5|5399.5|112
1706537100000|2024-01-29 14:05:00|5406|5400|5406|5400|5406.5|5400.5|5405|5399|71
1706537400000|2024-01-29 14:10:00|5407|5401|5402|5396|5407|5401|5401|5395|117
1706537700000|2024-01-29 14:15:00|5401.5|5395.5|5402|5396|5403|5397|5401|5395|44
1706538000000|2024-01-29 14:20:00|5401.5|5395.5|5400|5394|5401.5|5395.5|5399|5393|85
1706538300000|2024-01-29 14:25:00|5400.5|5394.5|5400|5394|5401|5395|5399|5393|84
1706538600000|2024-01-29 14:30:00|5401|5395|5365|5359|5404|5398|5365|5359|980
1706538900000|2024-01-29 14:35:00|5364|5358|5358|5352|5366|5360|5354.5|5348.5|1230
1706539200000|2024-01-29 14:40:00|5357.5|5351.5|5357|5351|5360|5354|5354|5348|313
1706539500000|2024-01-29 14:45:00|5358|5352|5351|5345|5358|5352|5346|5340|427
1706539800000|2024-01-29 14:50:00|5351.5|5345.5|5354|5348|5355|5349|5349|5343|131
1706540100000|2024-01-29 14:55:00|5353.5|5347.5|5357|5351|5358|5352|5349.5|5343.5|405
1706540400000|2024-01-29 15:00:00|5356|5350|5336|5330|5357|5351|5334|5328|653
1706540700000|2024-01-29 15:05:00|5336.5|5330.5|5339|5333|5340|5334|5332|5326|322
1706541000000|2024-01-29 15:10:00|5339.5|5333.5|5346|5340|5350|5344|5339.5|5333.5|265
1706541300000|2024-01-29 15:15:00|5345.5|5339.5|5340|5334|5347|5341|5338|5332|318
1706541600000|2024-01-29 15:20:00|5341.5|5335.5|5333|5327|5343|5337|5333|5327|316
1706541900000|2024-01-29 15:25:00|5332.5|5326.5|5336|5330|5338|5332|5332.5|5326.5|949
1706542200000|2024-01-29 15:30:00|5337|5331|5337|5331|5338|5332|5332|5326|286
1706542500000|2024-01-29 15:35:00|5336|5330|5335|5329|5337|5331|5332.5|5326.5|373
1706542800000|2024-01-29 15:40:00|5335.5|5329.5|5335|5329|5338|5332|5332.5|5326.5|219
1706543100000|2024-01-29 15:45:00|5336|5330|5322|5316|5336|5330|5321|5315|834
1706543400000|2024-01-29 15:50:00|5322.5|5316.5|5323|5317|5326|5320|5318|5312|389
1706543700000|2024-01-29 15:55:00|5322|5316|5319|5313|5324|5318|5318|5312|273
1706544000000|2024-01-29 16:00:00|5318.5|5312.5|5329|5323|5329|5323|5317|5311|639
1706544300000|2024-01-29 16:05:00|5330|5324|5328|5322|5333|5327|5327|5321|487
1706544600000|2024-01-29 16:10:00|5327.5|5321.5|5327|5321|5327.5|5321.5|5324|5318|284
1706544900000|2024-01-29 16:15:00|5326|5320|5321|5315|5327|5321|5320.5|5314.5|356
1706545200000|2024-01-29 16:20:00|5320.5|5314.5|5318|5312|5321|5315|5316|5310|302
1706545500000|2024-01-29 16:25:00|5319|5313|5321|5315|5323|5317|5316.5|5310.5|459
1706545800000|2024-01-29 16:30:00|5322|5316|5326|5320|5326.5|5320.5|5320|5314|319
1706546100000|2024-01-29 16:35:00|5327|5321|5320|5314|5327|5321|5320|5314|200
1706546400000|2024-01-29 16:40:00|5321|5315|5323|5317|5326.5|5320.5|5319|5313|515
1706546700000|2024-01-29 16:45:00|5322|5316|5324|5318|5324|5318|5322|5316|165
1706547000000|2024-01-29 16:50:00|5324.5|5318.5|5323|5317|5326|5320|5322|5316|243
1706547300000|2024-01-29 16:55:00|5323.5|5317.5|5326.5|5320.5|5327|5321|5322|5316|204
1706547600000|2024-01-29 17:00:00|5327.5|5321.5|5330.5|5324.5|5331.5|5325.5|5326.5|5320.5|272
1706547900000|2024-01-29 17:05:00|5331.5|5325.5|5335.5|5329.5|5336.5|5330.5|5331.5|5325.5|620
1706548200000|2024-01-29 17:10:00|5336.5|5330.5|5334.5|5328.5|5336.5|5330.5|5332.5|5326.5|179
1706548500000|2024-01-29 17:15:00|5333.5|5327.5|5330.5|5324.5|5333.5|5327.5|5329.5|5323.5|88
1706548800000|2024-01-29 17:20:00|5331.5|5325.5|5333.5|5327.5|5333.5|5327.5|5331.5|5325.5|123
1706549100000|2024-01-29 17:25:00|5332.5|5326.5|5322.5|5316.5|5332.5|5326.5|5322.5|5316.5|323
1706549400000|2024-01-29 17:30:00|5323.5|5317.5|5322.5|5316.5|5324.5|5318.5|5321.5|5315.5|193
1706549700000|2024-01-29 17:35:00|5321.5|5315.5|5319.5|5313.5|5322.5|5316.5|5318.5|5312.5|230
1706550000000|2024-01-29 17:40:00|5318.5|5312.5|5317.5|5311.5|5319.5|5313.5|5316.5|5310.5|196
1706550300000|2024-01-29 17:45:00|5318.5|5312.5|5314.5|5308.5|5318.5|5312.5|5314.5|5308.5|179
1706550600000|2024-01-29 17:50:00|5315.5|5309.5|5315.5|5309.5|5317.5|5311.5|5314.5|5308.5|155
1706550900000|2024-01-29 17:55:00|5314.5|5308.5|5315.5|5309.5|5317.5|5311.5|5314.5|5308.5|221
1706551200000|2024-01-29 18:00:00|5314.5|5308.5|5311.5|5305.5|5315.5|5309.5|5311.5|5305.5|159
1706551500000|2024-01-29 18:05:00|5312.5|5306.5|5306.5|5300.5|5312.5|5306.5|5303.5|5297.5|357
1706551800000|2024-01-29 18:10:00|5307.5|5301.5|5299.5|5293.5|5307.5|5301.5|5297.5|5291.5|360
1706552100000|2024-01-29 18:15:00|5298.5|5292.5|5305.5|5299.5|5307.5|5301.5|5296.5|5290.5|289
1706552400000|2024-01-29 18:20:00|5304.5|5298.5|5301.5|5295.5|5306.5|5300.5|5298.5|5292.5|551
1706552700000|2024-01-29 18:25:00|5302.5|5296.5|5305.5|5299.5|5305.5|5299.5|5300.5|5294.5|222
1706553000000|2024-01-29 18:30:00|5304.5|5298.5|5307.5|5301.5|5311.5|5305.5|5304.5|5298.5|279
1706553300000|2024-01-29 18:35:00|5306.5|5300.5|5304.5|5298.5|5307.5|5301.5|5304.5|5298.5|245
1706553600000|2024-01-29 18:40:00|5305.5|5299.5|5311.5|5305.5|5312.5|5306.5|5304.5|5298.5|318
1706553900000|2024-01-29 18:45:00|5310.5|5304.5|5315.5|5309.5|5315.5|5309.5|5308.5|5302.5|288
1706554200000|2024-01-29 18:50:00|5314.5|5308.5|5313.5|5307.5|5315.5|5309.5|5313.5|5307.5|173
1706554500000|2024-01-29 18:55:00|5314.5|5308.5|5316.3|5298.3|5317.5|5311.5|5307.5|5298.3|214
1706554800000|2024-01-29 19:00:00|5316.2|5298.2|5315.6|5297.6|5316.6|5298.6|5315.3|5297.3|0
1706555100000|2024-01-29 19:05:00|5315.7|5297.7|5318.6|5300.6|5318.6|5300.6|5315.7|5297.7|0
1706555400000|2024-01-29 19:10:00|5318.7|5300.7|5328|5310|5328|5310|5318.6|5300.6|0
1706555700000|2024-01-29 19:15:00|5327.9|5309.9|5325|5307|5328.1|5310.1|5325|5307|0
1706556000000|2024-01-29 19:20:00|5325.1|5307.1|5327|5309|5327|5309|5325|5307|0
1706556300000|2024-01-29 19:25:00|5326.9|5308.9|5328.8|5310.8|5329.7|5311.7|5326.9|5308.9|0
1706556600000|2024-01-29 19:30:00|5328.9|5310.9|5325.1|5307.1|5328.9|5310.9|5324.8|5306.8|0
1706556900000|2024-01-29 19:35:00|5326|5308|5325.2|5307.2|5326.3|5308.3|5325|5307|0
1706557200000|2024-01-29 19:40:00|5325.1|5307.1|5321.2|5303.2|5325.3|5307.3|5321.2|5303.2|0
1706557500000|2024-01-29 19:45:00|5320.3|5302.3|5312|5294|5320.3|5302.3|5312|5294|0
1706557800000|2024-01-29 19:50:00|5312.1|5294.1|5313.1|5295.1|5313.1|5295.1|5312|5294|0
1706558100000|2024-01-29 19:55:00|5313|5295|5314.9|5296.9|5316.9|5298.9|5313|5295|0
1706558400000|2024-01-29 20:00:00|5315|5297|5327.6|5309.6|5329.7|5311.7|5315|5297|0
1706558700000|2024-01-29 20:05:00|5327.5|5309.5|5329.7|5311.7|5332|5314|5327.2|5309.2|0
1706559000000|2024-01-29 20:10:00|5329.8|5311.8|5329|5311|5330.2|5312.2|5329|5311|0
1706559300000|2024-01-29 20:15:00|5329.1|5311.1|5340.6|5322.6|5340.6|5322.6|5328.1|5310.1|0
1706559600000|2024-01-29 20:20:00|5340.7|5322.7|5340.8|5322.8|5342.3|5324.3|5340.4|5322.4|0
1706559900000|2024-01-29 20:25:00|5340.7|5322.7|5340.6|5322.6|5342.4|5324.4|5337.9|5319.9|0
1706560200000|2024-01-29 20:30:00|5340.7|5322.7|5345.6|5327.6|5346.5|5328.5|5340.7|5322.7|0
1706560500000|2024-01-29 20:35:00|5345.5|5327.5|5344.3|5326.3|5348.2|5330.2|5344.1|5326.1|0
1706560800000|2024-01-29 20:40:00|5344.2|5326.2|5345.8|5327.8|5346.1|5328.1|5343.1|5325.1|0
1706561100000|2024-01-29 20:45:00|5345.7|5327.7|5345.5|5327.5|5346.6|5328.6|5343.5|5325.5|0
1706561400000|2024-01-29 20:50:00|5345.4|5327.4|5343.9|5325.9|5345.4|5327.4|5342.9|5324.9|0
1706561700000|2024-01-29 20:55:00|5343.8|5325.8|5343.3|5325.3|5345.7|5327.7|5340.5|5322.5|0
1706562000000|2024-01-29 21:00:00|5343.1|5325.1|5339.5|5321.5|5343.7|5325.7|5339.5|5321.5|0
1706562300000|2024-01-29 21:05:00|5339.4|5321.4|5339.4|5321.4|5340.4|5322.4|5339|5321|0
1706562600000|2024-01-29 21:10:00|5339.2|5321.2|5340.8|5322.8|5340.8|5322.8|5339.2|5321.2|0
1706562900000|2024-01-29 21:15:00|5340.6|5322.6|5342|5324|5342.6|5324.6|5340.6|5322.6|0
1706563200000|2024-01-29 21:20:00|5341.9|5323.9|5342|5324|5342|5324|5341.5|5323.5|0
1706563500000|2024-01-29 21:25:00|5342.2|5324.2|5342|5324|5342.4|5324.4|5341.9|5323.9|0
1706563800000|2024-01-29 21:30:00|5341.9|5323.9|5342.6|5324.6|5342.6|5324.6|5341.7|5323.7|0
1706564100000|2024-01-29 21:35:00|5342.4|5324.4|5342.2|5324.2|5342.6|5324.6|5342.2|5324.2|0
1706564400000|2024-01-29 21:40:00|5342.1|5324.1|5342.4|5324.4|5342.4|5324.4|5341.7|5323.7|0
1706564700000|2024-01-29 21:45:00|5342.6|5324.6|5342.6|5324.6|5342.9|5324.9|5341.9|5323.9|0
1706565000000|2024-01-29 21:50:00|5342.4|5324.4|5342.1|5324.1|5342.6|5324.6|5342|5324|0
1706565300000|2024-01-29 21:55:00|5342.2|5324.2|5340.6|5322.6|5342.2|5324.2|5340.2|5322.2|0
1706565600000|2024-01-29 22:00:00|5340.7|5322.7|5341.2|5323.2|5341.5|5323.5|5340.6|5322.6|0
1706565900000|2024-01-29 22:05:00|5341.3|5323.3|5341.1|5323.1|5341.3|5323.3|5341.1|5323.1|0
1706566200000|2024-01-29 22:10:00|5341|5323|5341|5323|5341.2|5323.2|5341|5323|0
1706566500000|2024-01-29 22:15:00|5341.1|5323.1|5341|5323|5341.2|5323.2|5340.9|5322.9|0
1706566800000|2024-01-29 22:20:00|5340.9|5322.9|5341|5323|5341|5323|5340.9|5322.9|0
1706567100000|2024-01-29 22:25:00|5341.1|5323.1|5341|5323|5341.8|5323.8|5341|5323|0
1706567400000|2024-01-29 22:30:00|5341.3|5323.3|5341.1|5323.1|5341.4|5323.4|5341.1|5323.1|0
1706567700000|2024-01-29 22:35:00|5341.2|5323.2|5348.3|5330.3|5348.3|5330.3|5341.2|5323.2|0
1706568000000|2024-01-29 22:40:00|5348.2|5330.2|5348.4|5330.4|5348.9|5330.9|5348.2|5330.2|0
1706568300000|2024-01-29 22:45:00|5348.5|5330.5|5348.2|5330.2|5348.5|5330.5|5348.2|5330.2|0
1706568600000|2024-01-29 22:50:00|5348.3|5330.3|5348.1|5330.1|5348.3|5330.3|5348.1|5330.1|0
1706568900000|2024-01-29 22:55:00|5348|5330|5348.1|5330.1|5348.2|5330.2|5347.9|5329.9|0
1706569200000|2024-01-29 23:00:00|5347.4|5329.4|5349|5331|5349.2|5331.2|5346.3|5328.3|0
1706569500000|2024-01-29 23:05:00|5349.2|5331.2|5349.2|5331.2|5349.8|5331.8|5349|5331|0
1706569800000|2024-01-29 23:10:00|5349.3|5331.3|5348.6|5330.6|5349.6|5331.6|5348.3|5330.3|0
1706570100000|2024-01-29 23:15:00|5348.4|5330.4|5348.5|5330.5|5348.8|5330.8|5348.3|5330.3|0
1706570400000|2024-01-29 23:20:00|5348.4|5330.4|5349.2|5331.2|5349.3|5331.3|5348.4|5330.4|0
1706570700000|2024-01-29 23:25:00|5349.5|5331.5|5349.8|5331.8|5349.9|5331.9|5349.3|5331.3|0
1706571000000|2024-01-29 23:30:00|5349.7|5331.7|5349.5|5331.5|5350.1|5332.1|5349.5|5331.5|0
1706571300000|2024-01-29 23:35:00|5349.4|5331.4|5349.4|5331.4|5349.4|5331.4|5349.4|5331.4|0
1706571600000|2024-01-29 23:40:00|5349.5|5331.5|5348.6|5330.6|5349.5|5331.5|5348.6|5330.6|0
1706571900000|2024-01-29 23:45:00|5348.5|5330.5|5348.8|5330.8|5349|5331|5348.3|5330.3|0
1706572200000|2024-01-29 23:50:00|5348.7|5330.7|5348.6|5330.6|5348.8|5330.8|5348.6|5330.6|0
1706572500000|2024-01-29 23:55:00|5348.7|5330.7|5349.2|5331.2|5349.2|5331.2|5348.7|5330.7|0
1706572800000|2024-01-30 00:00:00|5349.1|5331.1|5348.8|5330.8|5349.4|5331.4|5348.6|5330.6|0
1706573100000|2024-01-30 00:05:00|5348.9|5330.9|5348.3|5330.3|5349|5331|5348.3|5330.3|0
1706573400000|2024-01-30 00:10:00|5348|5330|5348.8|5330.8|5348.9|5330.9|5347.8|5329.8|0
1706573700000|2024-01-30 00:15:00|5348.7|5330.7|5349.6|5331.6|5350.2|5332.2|5348.7|5330.7|0
1706574000000|2024-01-30 00:20:00|5349.8|5331.8|5351.1|5333.1|5351.3|5333.3|5349.8|5331.8|0
1706574300000|2024-01-30 00:25:00|5351.4|5333.4|5351.4|5333.4|5351.8|5333.8|5351.4|5333.4|0
1706574600000|2024-01-30 00:30:00|5351.2|5333.2|5351.3|5333.3|5351.5|5333.5|5350.8|5332.8|0
1706574900000|2024-01-30 00:35:00|5351.4|5333.4|5351.1|5333.1|5351.4|5333.4|5351.1|5333.1|0
1706575200000|2024-01-30 00:40:00|5351.3|5333.3|5350.7|5332.7|5351.3|5333.3|5350.7|5332.7|0
1706575500000|2024-01-30 00:45:00|5350.9|5332.9|5350.7|5332.7|5351|5333|5350.7|5332.7|0
1706575800000|2024-01-30 00:50:00|5350.6|5332.6|5345.8|5327.8|5350.9|5332.9|5345.8|5327.8|0
1706576100000|2024-01-30 00:55:00|5345.6|5327.6|5345.6|5327.6|5345.8|5327.8|5345.4|5327.4|0
1706576400000|2024-01-30 01:00:00|5345.5|5327.5|5345.5|5327.5|5345.8|5327.8|5345.3|5327.3|0
1706576700000|2024-01-30 01:05:00|5345.6|5327.6|5351.3|5333.3|5351.3|5333.3|5345.3|5327.3|0
1706577000000|2024-01-30 01:10:00|5351.4|5333.4|5351.9|5333.9|5352.5|5334.5|5351.1|5333.1|0
1706577300000|2024-01-30 01:15:00|5352.2|5334.2|5336.5|5330.5|5355.5|5349.5|5330.5|5324.5|3399
1706577600000|2024-01-30 01:20:00|5334.5|5328.5|5329.5|5323.5|5341.5|5335.5|5329.5|5323.5|1786
1706577900000|2024-01-30 01:25:00|5331.5|5325.5|5340.4|5334.4|5342.4|5336.4|5326.4|5320.4|1235
1706578200000|2024-01-30 01:30:00|5337.4|5331.4|5336.4|5330.4|5339.4|5333.4|5311.4|5305.4|6887
1706578500000|2024-01-30 01:35:00|5337.4|5331.4|5335.4|5329.4|5343.4|5337.4|5321.4|5315.4|3754
1706578800000|2024-01-30 01:40:00|5336.4|5330.4|5321.4|5315.4|5344.4|5338.4|5315.4|5309.4|2328
1706579100000|2024-01-30 01:45:00|5323.4|5317.4|5336.4|5330.4|5337.4|5331.4|5316.4|5310.4|2015
1706579400000|2024-01-30 01:50:00|5337.4|5331.4|5323.4|5317.4|5337.4|5331.4|5310.4|5304.4|2208
1706579700000|2024-01-30 01:55:00|5324.4|5318.4|5320.4|5314.4|5326.4|5320.4|5313.4|5307.4|1510
1706580000000|2024-01-30 02:00:00|5321.4|5315.4|5314.4|5308.4|5321.4|5315.4|5301.4|5295.4|2735
1706580300000|2024-01-30 02:05:00|5315.4|5309.4|5308.4|5302.4|5316.4|5310.4|5304.4|5298.4|1700
1706580600000|2024-01-30 02:10:00|5309.4|5303.4|5312.4|5306.4|5312.4|5306.4|5297.4|5291.4|1612
1706580900000|2024-01-30 02:15:00|5311.4|5305.4|5308.4|5302.4|5311.4|5305.4|5298.4|5292.4|2036
1706581200000|2024-01-30 02:20:00|5307.4|5301.4|5307.4|5301.4|5315.4|5309.4|5300.4|5294.4|1828
1706581500000|2024-01-30 02:25:00|5308.4|5302.4|5287.4|5281.4|5310.4|5304.4|5284.4|5278.4|2606
1706581800000|2024-01-30 02:30:00|5286.4|5280.4|5270.4|5264.4|5290.4|5284.4|5261.4|5255.4|3213
1706582100000|2024-01-30 02:35:00|5269.4|5263.4|5274.4|5268.4|5278.4|5272.4|5265.4|5259.4|2201
1706582400000|2024-01-30 02:40:00|5273.4|5267.4|5280.4|5274.4|5281.4|5275.4|5270.4|5264.4|1586
1706582700000|2024-01-30 02:45:00|5279.4|5273.4|5306.4|5300.4|5309.4|5303.4|5278.4|5272.4|2814
1706583000000|2024-01-30 02:50:00|5308.4|5302.4|5306.4|5300.4|5317.4|5311.4|5293.4|5287.4|2558
1706583300000|2024-01-30 02:55:00|5307.4|5301.4|5301.4|5295.4|5311.4|5305.4|5296.4|5290.4|1005
1706583600000|2024-01-30 03:00:00|5300.4|5294.4|5302.4|5296.4|5304.4|5298.4|5290.4|5284.4|1249
1706583900000|2024-01-30 03:05:00|5301.4|5295.4|5306.4|5300.4|5309.4|5303.4|5296.4|5290.4|1628
1706584200000|2024-01-30 03:10:00|5305.4|5299.4|5291.4|5285.4|5309.4|5303.4|5288.4|5282.4|1184
1706584500000|2024-01-30 03:15:00|5292.4|5286.4|5299.4|5293.4|5305.4|5299.4|5287.4|5281.4|2079
1706584800000|2024-01-30 03:20:00|5298.4|5292.4|5292.4|5286.4|5299.4|5293.4|5282.4|5276.4|2301
1706585100000|2024-01-30 03:25:00|5291.4|5285.4|5294.4|5288.4|5297.4|5291.4|5284.4|5278.4|1361
1706585400000|2024-01-30 03:30:00|5293.4|5287.4|5293.4|5287.4|5294.4|5288.4|5285.4|5279.4|958
1706585700000|2024-01-30 03:35:00|5294.4|5288.4|5297.4|5291.4|5298.4|5292.4|5289.4|5283.4|1025
1706586000000|2024-01-30 03:40:00|5296.4|5290.4|5299.4|5293.4|5305.4|5299.4|5291.4|5285.4|1262
1706586300000|2024-01-30 03:45:00|5298.4|5292.4|5294.4|5288.4|5299.4|5293.4|5288.4|5282.4|920
1706586600000|2024-01-30 03:50:00|5293.4|5287.4|5293.4|5287.4|5294.4|5288.4|5288.4|5282.4|962
1706586900000|2024-01-30 03:55:00|5292.4|5286.4|5285.4|5279.4|5294.4|5288.4|5280.4|5274.4|2417
1706587200000|2024-01-30 04:00:00|5289.2|5271.2|5289.8|5271.8|5290|5272|5289.1|5271.1|0
1706587500000|2024-01-30 04:05:00|5289.7|5271.7|5289.4|5271.4|5289.7|5271.7|5289.4|5271.4|0
1706587800000|2024-01-30 04:10:00|5289.6|5271.6|5290|5272|5290.4|5272.4|5289.6|5271.6|0
1706588100000|2024-01-30 04:15:00|5290.2|5272.2|5290|5272|5290.2|5272.2|5289.9|5271.9|0
1706588400000|2024-01-30 04:20:00|5290.2|5272.2|5290.1|5272.1|5290.3|5272.3|5290.1|5272.1|0
1706588700000|2024-01-30 04:25:00|5290|5272|5290.2|5272.2|5290.2|5272.2|5289.7|5271.7|0
1706589000000|2024-01-30 04:30:00|5290|5272|5290.4|5272.4|5290.6|5272.6|5290|5272|0
1706589300000|2024-01-30 04:35:00|5290.3|5272.3|5289.9|5271.9|5290.4|5272.4|5289.9|5271.9|0
1706589600000|2024-01-30 04:40:00|5289.7|5271.7|5289.6|5271.6|5289.9|5271.9|5289.4|5271.4|0
1706589900000|2024-01-30 04:45:00|5289.7|5271.7|5289.7|5271.7|5289.9|5271.9|5289.6|5271.6|0
1706590200000|2024-01-30 04:50:00|5289.9|5271.9|5289.7|5271.7|5290|5272|5289.7|5271.7|0
1706590800000|2024-01-30 05:00:00|5289.6|5271.6|5285.4|5279.4|5289.7|5282.4|5273.4|5267.4|1878
1706591100000|2024-01-30 05:05:00|5284.4|5278.4|5294.4|5288.4|5295.4|5289.4|5280.4|5274.4|1173
1706591400000|2024-01-30 05:10:00|5293.4|5287.4|5287.4|5281.4|5293.4|5287.4|5282.4|5276.4|849
1706591700000|2024-01-30 05:15:00|5286.4|5280.4|5285.4|5279.4|5289.4|5283.4|5280.4|5274.4|852
1706592000000|2024-01-30 05:20:00|5286.4|5280.4|5288.4|5282.4|5289.4|5283.4|5280.4|5274.4|950
1706592300000|2024-01-30 05:25:00|5289.4|5283.4|5290.4|5284.4|5290.4|5284.4|5282.4|5276.4|957
1706592600000|2024-01-30 05:30:00|5289.4|5283.4|5305.4|5299.4|5310.4|5304.4|5289.4|5283.4|2403
1706592900000|2024-01-30 05:35:00|5306.4|5300.4|5313.4|5307.4|5317.4|5311.4|5305.4|5299.4|1639
1706593200000|2024-01-30 05:40:00|5312.4|5306.4|5313.4|5307.4|5330.4|5324.4|5309.4|5303.4|2181
1706593500000|2024-01-30 05:45:00|5312.4|5306.4|5304.4|5298.4|5315.4|5309.4|5302.4|5296.4|1189
1706593800000|2024-01-30 05:50:00|5305.4|5299.4|5299.4|5293.4|5306.4|5300.4|5295.4|5289.4|1017
1706594100000|2024-01-30 05:55:00|5298.4|5292.4|5294.4|5288.4|5300.4|5294.4|5289.4|5283.4|993
1706594400000|2024-01-30 06:00:00|5295.4|5289.4|5291.4|5285.4|5300.4|5294.4|5286.4|5280.4|1224
1706594700000|2024-01-30 06:05:00|5292.4|5286.4|5294.4|5288.4|5297.4|5291.4|5289.4|5283.4|832
1706595000000|2024-01-30 06:10:00|5293.4|5287.4|5300.4|5294.4|5300.4|5294.4|5291.4|5285.4|1115
1706595300000|2024-01-30 06:15:00|5299.4|5293.4|5292.4|5286.4|5304.4|5298.4|5289.4|5283.4|1157
1706595600000|2024-01-30 06:20:00|5291.4|5285.4|5301.4|5295.4|5301.4|5295.4|5290.4|5284.4|1070
1706595900000|2024-01-30 06:25:00|5300.4|5294.4|5296.4|5290.4|5302.4|5296.4|5290.4|5284.4|1067
1706596200000|2024-01-30 06:30:00|5297.4|5291.4|5290.4|5284.4|5301.4|5295.4|5283.4|5277.4|1471
1706596500000|2024-01-30 06:35:00|5289.4|5283.4|5305.4|5299.4|5307.4|5301.4|5287.4|5281.4|2208
1706596800000|2024-01-30 06:40:00|5304.4|5298.4|5295.4|5289.4|5307.4|5301.4|5293.4|5287.4|2276
1706597100000|2024-01-30 06:45:00|5296.4|5290.4|5287.4|5281.4|5297.4|5291.4|5282.4|5276.4|1198
1706597400000|2024-01-30 06:50:00|5288.4|5282.4|5284.4|5278.4|5288.4|5282.4|5281.4|5275.4|860
1706597700000|2024-01-30 06:55:00|5283.4|5277.4|5282.4|5276.4|5286.4|5280.4|5274.4|5268.4|1508
1706598000000|2024-01-30 07:00:00|5281.4|5275.4|5275.4|5269.4|5282.4|5276.4|5270.4|5264.4|1748
1706598300000|2024-01-30 07:05:00|5274.4|5268.4|5268.4|5262.4|5275.4|5269.4|5265.4|5259.4|2348
1706598600000|2024-01-30 07:10:00|5267.4|5261.4|5271.4|5265.4|5271.4|5265.4|5264.4|5258.4|1224
1706598900000|2024-01-30 07:15:00|5272.4|5266.4|5281.4|5275.4|5282.4|5276.4|5272.4|5266.4|1127
1706599200000|2024-01-30 07:20:00|5280.4|5274.4|5277.4|5271.4|5281.4|5275.4|5272.4|5266.4|796
1706599500000|2024-01-30 07:25:00|5276.4|5270.4|5274.4|5268.4|5277.4|5271.4|5270.4|5264.4|846
1706599800000|2024-01-30 07:30:00|5275.4|5269.4|5278.4|5272.4|5279.4|5273.4|5270.4|5264.4|686
1706600100000|2024-01-30 07:35:00|5277.4|5271.4|5270.4|5264.4|5277.4|5271.4|5268.4|5262.4|1042
1706600400000|2024-01-30 07:40:00|5269.4|5263.4|5270.4|5264.4|5272.4|5266.4|5268.4|5262.4|1139
1706600700000|2024-01-30 07:45:00|5271.4|5265.4|5272.4|5266.4|5272.4|5266.4|5264.4|5258.4|1580
1706601000000|2024-01-30 07:50:00|5270.4|5264.4|5266.4|5260.4|5271.4|5265.4|5263.4|5257.4|1940
1706601300000|2024-01-30 07:55:00|5265.4|5259.4|5270.4|5264.4|5273.4|5267.4|5264.4|5258.4|2877
1706601600000|2024-01-30 08:00:00|5269.4|5263.4|5271.4|5265.4|5273.4|5267.4|5265.4|5259.4|3465
1706601900000|2024-01-30 08:05:00|5270.4|5264.4|5264.4|5258.4|5271.4|5265.4|5264.4|5258.4|2896
1706602200000|2024-01-30 08:10:00|5265.4|5259.4|5268.4|5262.4|5270.4|5264.4|5263.4|5257.4|2346
1706602500000|2024-01-30 08:15:00|5267.4|5261.4|5274.4|5268.4|5275.4|5269.4|5267.4|5261.4|2348
1706602800000|2024-01-30 08:20:00|5273.4|5267.4|5275.4|5269.4|5277.4|5271.4|5273.4|5267.4|1114
1706603100000|2024-01-30 08:25:00|5276.4|5270.4|5274.4|5268.4|5278.4|5272.4|5270.4|5264.4|1006
1706603400000|2024-01-30 08:30:00|5277.6|5259.6|5279.6|5261.6|5279.7|5261.7|5277.6|5259.6|2
1706603700000|2024-01-30 08:35:00|5279.4|5261.4|5279.6|5261.6|5280.1|5262.1|5279.1|5261.1|0
1706604000000|2024-01-30 08:40:00|5279.5|5261.5|5279.7|5261.7|5279.7|5261.7|5278.5|5260.5|30
1706604300000|2024-01-30 08:45:00|5279.9|5261.9|5277.2|5259.2|5280.1|5262.1|5277.1|5259.1|0
1706604600000|2024-01-30 08:50:00|5277|5259|5277.6|5259.6|5278.1|5260.1|5276.9|5258.9|0
1706604900000|2024-01-30 08:55:00|5277.8|5259.8|5278.6|5260.6|5278.7|5260.7|5277.8|5259.8|0
1706605200000|2024-01-30 09:00:00|5278.4|5260.4|5278.5|5260.5|5278.8|5260.8|5277.7|5259.7|0
1706605500000|2024-01-30 09:05:00|5278.6|5260.6|5279.4|5261.4|5279.4|5261.4|5278.3|5260.3|0
1706605800000|2024-01-30 09:10:00|5279.5|5261.5|5278.2|5260.2|5279.6|5261.6|5277.6|5259.6|0
1706606100000|2024-01-30 09:15:00|5276.4|5270.4|5254.4|5248.4|5276.4|5270.4|5254.4|5248.4|718
1706606400000|2024-01-30 09:20:00|5252.4|5246.4|5250.4|5244.4|5256.4|5250.4|5246.4|5240.4|281
1706606700000|2024-01-30 09:25:00|5252.4|5246.4|5249.4|5243.4|5252.4|5246.4|5245.4|5239.4|188
1706607000000|2024-01-30 09:30:00|5248.4|5242.4|5250.4|5244.4|5252.4|5246.4|5248.4|5242.4|229
1706607300000|2024-01-30 09:35:00|5249.4|5243.4|5247.4|5241.4|5250.4|5244.4|5246.4|5240.4|84
1706607600000|2024-01-30 09:40:00|5248.4|5242.4|5246.4|5240.4|5249.4|5243.4|5243.4|5237.4|142
1706607900000|2024-01-30 09:45:00|5245.4|5239.4|5245.4|5239.4|5248.4|5242.4|5243.4|5237.4|142
1706608200000|2024-01-30 09:50:00|5244.4|5238.4|5243.4|5237.4|5245.4|5239.4|5241.4|5235.4|160
1706608500000|2024-01-30 09:55:00|5246.4|5240.4|5247.4|5241.4|5248.4|5242.4|5245.4|5239.4|91
1706608800000|2024-01-30 10:00:00|5246.4|5240.4|5245.4|5239.4|5248.4|5242.4|5244.4|5238.4|186
1706609100000|2024-01-30 10:05:00|5244.4|5238.4|5245.4|5239.4|5246.4|5240.4|5243.4|5237.4|53
1706609400000|2024-01-30 10:10:00|5247.4|5241.4|5246.4|5240.4|5248.4|5242.4|5245.4|5239.4|174
1706609700000|2024-01-30 10:15:00|5247.4|5241.4|5247.4|5241.4|5249.4|5243.4|5245.4|5239.4|169
1706610000000|2024-01-30 10:20:00|5248.4|5242.4|5247.4|5241.4|5249.4|5243.4|5246.4|5240.4|63
1706610300000|2024-01-30 10:25:00|5248.4|5242.4|5246.4|5240.4|5248.4|5242.4|5246.4|5240.4|193
1706610600000|2024-01-30 10:30:00|5245.4|5239.4|5246.4|5240.4|5246.4|5240.4|5245.4|5239.4|55
1706610900000|2024-01-30 10:35:00|5247.4|5241.4|5246.4|5240.4|5247.4|5241.4|5244.4|5238.4|223
1706611200000|2024-01-30 10:40:00|5247.4|5241.4|5250.4|5244.4|5250.4|5244.4|5246.4|5240.4|90
1706611500000|2024-01-30 10:45:00|5252.4|5246.4|5251.4|5245.4|5252.4|5246.4|5250.4|5244.4|149
1706611800000|2024-01-30 10:50:00|5252.4|5246.4|5250.4|5244.4|5252.4|5246.4|5250.4|5244.4|145
1706612100000|2024-01-30 10:55:00|5251.4|5245.4|5252.4|5246.4|5253.4|5247.4|5251.4|5245.4|35
1706612400000|2024-01-30 11:00:00|5253.9|5247.9|5253.9|5247.9|5254.4|5248.4|5251.4|5245.4|184
1706612700000|2024-01-30 11:05:00|5253.4|5247.4|5253.9|5247.9|5255.9|5249.9|5251.9|5245.9|91
1706613000000|2024-01-30 11:10:00|5253.4|5247.4|5246.9|5240.9|5253.9|5247.9|5245.9|5239.9|177
1706613300000|2024-01-30 11:15:00|5247.4|5241.4|5247.9|5241.9|5250.4|5244.4|5247.4|5241.4|32
1706613600000|2024-01-30 11:20:00|5248.9|5242.9|5246.9|5240.9|5248.9|5242.9|5245.9|5239.9|64
1706613900000|2024-01-30 11:25:00|5247.4|5241.4|5247.9|5241.9|5248.4|5242.4|5245.4|5239.4|45
1706614200000|2024-01-30 11:30:00|5248.4|5242.4|5247.9|5241.9|5249.4|5243.4|5246.9|5240.9|49
1706614500000|2024-01-30 11:35:00|5248.4|5242.4|5249.9|5243.9|5249.9|5243.9|5247.9|5241.9|77
1706614800000|2024-01-30 11:40:00|5248.9|5242.9|5247.9|5241.9|5248.9|5242.9|5246.9|5240.9|128
1706615100000|2024-01-30 11:45:00|5248.4|5242.4|5246.9|5240.9|5248.4|5242.4|5245.9|5239.9|81
1706615400000|2024-01-30 11:50:00|5247.4|5241.4|5249.9|5243.9|5249.9|5243.9|5246.9|5240.9|30
1706615700000|2024-01-30 11:55:00|5250.4|5244.4|5252.9|5246.9|5252.9|5246.9|5249.9|5243.9|72
1706616000000|2024-01-30 12:00:00|5251.9|5245.9|5251.9|5245.9|5253.4|5247.4|5250.9|5244.9|44
1706616300000|2024-01-30 12:05:00|5251.4|5245.4|5251.9|5245.9|5252.9|5246.9|5251.4|5245.4|27
1706616600000|2024-01-30 12:10:00|5252.9|5246.9|5253.4|5247.4|5253.9|5247.9|5251.9|5245.9|52
1706616900000|2024-01-30 12:15:00|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5251.9|5245.9|34
1706617200000|2024-01-30 12:20:00|5253.4|5247.4|5252.9|5246.9|5253.4|5247.4|5251.9|5245.9|43
1706617500000|2024-01-30 12:25:00|5253.9|5247.9|5254.9|5248.9|5255.9|5249.9|5253.9|5247.9|53
1706617800000|2024-01-30 12:30:00|5253.9|5247.9|5256.9|5250.9|5256.9|5250.9|5253.9|5247.9|82
1706618100000|2024-01-30 12:35:00|5257.4|5251.4|5254.9|5248.9|5257.4|5251.4|5253.9|5247.9|148
1706618400000|2024-01-30 12:40:00|5253.9|5247.9|5253.9|5247.9|5256.4|5250.4|5253.4|5247.4|135
1706618700000|2024-01-30 12:45:00|5253.4|5247.4|5253.9|5247.9|5255.9|5249.9|5253.4|5247.4|72
1706619000000|2024-01-30 12:50:00|5254.9|5248.9|5249.9|5243.9|5254.9|5248.9|5248.9|5242.9|90
1706619300000|2024-01-30 12:55:00|5250.9|5244.9|5246.9|5240.9|5250.9|5244.9|5245.9|5239.9|122
1706619600000|2024-01-30 13:00:00|5247.9|5241.9|5242.9|5236.9|5248.9|5242.9|5242.9|5236.9|163
1706619900000|2024-01-30 13:05:00|5243.4|5237.4|5242.9|5236.9|5245.9|5239.9|5241.4|5235.4|129
1706620200000|2024-01-30 13:10:00|5243.4|5237.4|5242.9|5236.9|5243.4|5237.4|5240.9|5234.9|92
1706620500000|2024-01-30 13:15:00|5243.4|5237.4|5241.9|5235.9|5243.4|5237.4|5238.9|5232.9|142
1706620800000|2024-01-30 13:20:00|5242.4|5236.4|5241.9|5235.9|5242.9|5236.9|5240.9|5234.9|69
1706621100000|2024-01-30 13:25:00|5242.4|5236.4|5242.4|5236.4|5242.9|5236.9|5240.9|5234.9|76
1706621400000|2024-01-30 13:30:00|5242.9|5236.9|5242.4|5236.4|5243.9|5237.9|5240.9|5234.9|69
1706621700000|2024-01-30 13:35:00|5241.9|5235.9|5241.9|5235.9|5242.4|5236.4|5239.4|5233.4|108
1706622000000|2024-01-30 13:40:00|5242.9|5236.9|5246.9|5240.9|5246.9|5240.9|5241.9|5235.9|200
1706622300000|2024-01-30 13:45:00|5247.9|5241.9|5248.9|5242.9|5250.9|5244.9|5246.9|5240.9|229
1706622600000|2024-01-30 13:50:00|5248.4|5242.4|5248.9|5242.9|5249.9|5243.9|5246.9|5240.9|58
1706622900000|2024-01-30 13:55:00|5249.4|5243.4|5248.9|5242.9|5250.9|5244.9|5247.4|5241.4|85
1706623200000|2024-01-30 14:00:00|5248.4|5242.4|5247.4|5241.4|5250.9|5244.9|5245.9|5239.9|166
1706623500000|2024-01-30 14:05:00|5247.9|5241.9|5248.9|5242.9|5249.4|5243.4|5246.4|5240.4|58
1706623800000|2024-01-30 14:10:00|5248.4|5242.4|5248.9|5242.9|5249.4|5243.4|5247.9|5241.9|106
1706624100000|2024-01-30 14:15:00|5249.4|5243.4|5250.9|5244.9|5251.9|5245.9|5248.9|5242.9|255
1706624400000|2024-01-30 14:20:00|5251.9|5245.9|5252.9|5246.9|5254.9|5248.9|5251.9|5245.9|182
1706624700000|2024-01-30 14:25:00|5253.9|5247.9|5250.9|5244.9|5253.9|5247.9|5249.9|5243.9|153
1706625000000|2024-01-30 14:30:00|5249.9|5243.9|5269.4|5263.4|5273.9|5267.9|5248.9|5242.9|1383
1706625300000|2024-01-30 14:35:00|5268.9|5262.9|5250.9|5244.9|5276.9|5270.9|5249.9|5243.9|1251
1706625600000|2024-01-30 14:40:00|5251.4|5245.4|5258.9|5252.9|5262.9|5256.9|5245.9|5239.9|696
1706625900000|2024-01-30 14:45:00|5258.4|5252.4|5255.4|5249.4|5260.4|5254.4|5250.9|5244.9|341
1706626200000|2024-01-30 14:50:00|5255.9|5249.9|5257.9|5251.9|5258.9|5252.9|5252.9|5246.9|274
1706626500000|2024-01-30 14:55:00|5257.4|5251.4|5258.4|5252.4|5263.4|5257.4|5253.9|5247.9|188
1706626800000|2024-01-30 15:00:00|5258.9|5252.9|5251.9|5245.9|5260.9|5254.9|5245.9|5239.9|603
1706627100000|2024-01-30 15:05:00|5250.9|5244.9|5249.9|5243.9|5252.4|5246.4|5245.9|5239.9|344
1706627400000|2024-01-30 15:10:00|5250.4|5244.4|5237.9|5231.9|5251.4|5245.4|5237.9|5231.9|393
1706627700000|2024-01-30 15:15:00|5236.9|5230.9|5232.4|5226.4|5237.4|5231.4|5227.9|5221.9|612
1706628000000|2024-01-30 15:20:00|5231.9|5225.9|5237.9|5231.9|5238.9|5232.9|5228.9|5222.9|351
1706628300000|2024-01-30 15:25:00|5238.4|5232.4|5236.9|5230.9|5238.9|5232.9|5232.9|5226.9|289
1706628600000|2024-01-30 15:30:00|5236.4|5230.4|5241.9|5235.9|5241.9|5235.9|5234.9|5228.9|239
1706628900000|2024-01-30 15:35:00|5242.4|5236.4|5242.9|5236.9|5243.4|5237.4|5237.9|5231.9|393
1706629200000|2024-01-30 15:40:00|5241.9|5235.9|5245.9|5239.9|5245.9|5239.9|5238.4|5232.4|270
1706629500000|2024-01-30 15:45:00|5244.9|5238.9|5244.9|5238.9|5245.9|5239.9|5242.4|5236.4|210
1706629800000|2024-01-30 15:50:00|5243.9|5237.9|5247.9|5241.9|5247.9|5241.9|5243.9|5237.9|200
1706630100000|2024-01-30 15:55:00|5247.4|5241.4|5250.9|5244.9|5251.9|5245.9|5246.9|5240.9|320
1706630400000|2024-01-30 16:00:00|5250.4|5244.4|5250.9|5244.9|5253.4|5247.4|5248.9|5242.9|254
1706630700000|2024-01-30 16:05:00|5250.4|5244.4|5246.9|5240.9|5250.9|5244.9|5245.9|5239.9|110
1706631000000|2024-01-30 16:10:00|5245.9|5239.9|5253.9|5247.9|5254.9|5248.9|5245.4|5239.4|370
1706631300000|2024-01-30 16:15:00|5252.9|5246.9|5253.4|5247.4|5255.4|5249.4|5251.9|5245.9|230
1706631600000|2024-01-30 16:20:00|5252.9|5246.9|5251.4|5245.4|5253.9|5247.9|5248.4|5242.4|196
1706631900000|2024-01-30 16:25:00|5250.9|5244.9|5252.9|5246.9|5255.9|5249.9|5250.9|5244.9|340
1706632200000|2024-01-30 16:30:00|5253.4|5247.4|5254.9|5248.9|5254.9|5248.9|5252.4|5246.4|286
1706632500000|2024-01-30 16:35:00|5253.9|5247.9|5256.9|5250.9|5256.9|5250.9|5252.9|5246.9|215
1706632800000|2024-01-30 16:40:00|5255.9|5249.9|5265.9|5259.9|5266.9|5260.9|5255.9|5249.9|242
1706633100000|2024-01-30 16:45:00|5265.4|5259.4|5263.9|5257.9|5266.9|5260.9|5261.9|5255.9|164
1706633400000|2024-01-30 16:50:00|5264.4|5258.4|5266.9|5260.9|5266.9|5260.9|5262.9|5256.9|67
1706633700000|2024-01-30 16:55:00|5267.4|5261.4|5274.4|5268.4|5274.4|5268.4|5265.9|5259.9|141
1706634000000|2024-01-30 17:00:00|5273.4|5267.4|5274.4|5268.4|5277.4|5271.4|5272.4|5266.4|181
1706634300000|2024-01-30 17:05:00|5273.4|5267.4|5271.4|5265.4|5275.4|5269.4|5269.4|5263.4|202
1706634600000|2024-01-30 17:10:00|5272.4|5266.4|5270.4|5264.4|5272.4|5266.4|5266.4|5260.4|114
1706634900000|2024-01-30 17:15:00|5269.4|5263.4|5266.4|5260.4|5270.4|5264.4|5266.4|5260.4|48
1706635200000|2024-01-30 17:20:00|5265.4|5259.4|5264.4|5258.4|5268.4|5262.4|5264.4|5258.4|49
1706635500000|2024-01-30 17:25:00|5265.4|5259.4|5261.4|5255.4|5265.4|5259.4|5260.4|5254.4|89
1706635800000|2024-01-30 17:30:00|5262.4|5256.4|5258.4|5252.4|5262.4|5256.4|5258.4|5252.4|65
1706636100000|2024-01-30 17:35:00|5259.4|5253.4|5259.4|5253.4|5259.4|5253.4|5257.4|5251.4|42
1706636400000|2024-01-30 17:40:00|5260.4|5254.4|5259.4|5253.4|5260.4|5254.4|5258.4|5252.4|61
1706636700000|2024-01-30 17:45:00|5258.4|5252.4|5259.4|5253.4|5259.4|5253.4|5258.4|5252.4|71
1706637000000|2024-01-30 17:50:00|5258.4|5252.4|5259.4|5253.4|5259.4|5253.4|5258.4|5252.4|44
1706637300000|2024-01-30 17:55:00|5258.4|5252.4|5256.4|5250.4|5258.4|5252.4|5256.4|5250.4|37
1706637600000|2024-01-30 18:00:00|5257.4|5251.4|5254.4|5248.4|5257.4|5251.4|5254.4|5248.4|41
1706637900000|2024-01-30 18:05:00|5255.4|5249.4|5256.4|5250.4|5258.4|5252.4|5255.4|5249.4|94
1706638200000|2024-01-30 18:10:00|5255.4|5249.4|5255.4|5249.4|5256.4|5250.4|5255.4|5249.4|36
1706638500000|2024-01-30 18:15:00|5256.4|5250.4|5254.4|5248.4|5256.4|5250.4|5254.4|5248.4|36
1706638800000|2024-01-30 18:20:00|5253.4|5247.4|5252.4|5246.4|5254.4|5248.4|5251.4|5245.4|45
1706639100000|2024-01-30 18:25:00|5253.4|5247.4|5255.4|5249.4|5255.4|5249.4|5252.4|5246.4|130
1706639400000|2024-01-30 18:30:00|5254.4|5248.4|5254.4|5248.4|5255.4|5249.4|5253.4|5247.4|42
1706639700000|2024-01-30 18:35:00|5253.4|5247.4|5252.4|5246.4|5254.4|5248.4|5250.4|5244.4|72
1706640000000|2024-01-30 18:40:00|5251.4|5245.4|5250.4|5244.4|5253.4|5247.4|5250.4|5244.4|100
1706640300000|2024-01-30 18:45:00|5249.4|5243.4|5252.4|5246.4|5253.4|5247.4|5249.4|5243.4|96
1706640600000|2024-01-30 18:50:00|5251.4|5245.4|5251.4|5245.4|5254.4|5248.4|5251.4|5245.4|108
1706640900000|2024-01-30 18:55:00|5252.4|5246.4|5261.3|5243.3|5261.3|5248.4|5251.4|5243.3|275
1706641200000|2024-01-30 19:00:00|5261.4|5243.4|5261.3|5243.3|5261.6|5243.6|5261.2|5243.2|1
1706641500000|2024-01-30 19:05:00|5261.2|5243.2|5259.3|5241.3|5261.3|5243.3|5259.1|5241.1|0
1706641800000|2024-01-30 19:10:00|5259.4|5241.4|5261.6|5243.6|5261.8|5243.8|5258.8|5240.8|0
1706642100000|2024-01-30 19:15:00|5261.7|5243.7|5260.7|5242.7|5261.9|5243.9|5260.4|5242.4|0
1706642400000|2024-01-30 19:20:00|5260.6|5242.6|5262.1|5244.1|5262.1|5244.1|5260.6|5242.6|0
1706642700000|2024-01-30 19:25:00|5262.2|5244.2|5262.2|5244.2|5263.1|5245.1|5262|5244|0
1706643000000|2024-01-30 19:30:00|5263|5245|5265|5247|5265.1|5247.1|5262.2|5244.2|0
1706643300000|2024-01-30 19:35:00|5265.1|5247.1|5263.9|5245.9|5265.1|5247.1|5263.8|5245.8|0
1706643600000|2024-01-30 19:40:00|5264|5246|5265.9|5247.9|5265.9|5247.9|5264|5246|0
1706643900000|2024-01-30 19:45:00|5265.8|5247.8|5265.8|5247.8|5266.7|5248.7|5264.8|5246.8|0
1706644200000|2024-01-30 19:50:00|5265.9|5247.9|5265.5|5247.5|5266.6|5248.6|5264.1|5246.1|0
1706644500000|2024-01-30 19:55:00|5265.6|5247.6|5266.5|5248.5|5266.6|5248.6|5265.4|5247.4|0
1706644800000|2024-01-30 20:00:00|5266.4|5248.4|5267.8|5249.8|5268.3|5250.3|5266.3|5248.3|0
1706645100000|2024-01-30 20:05:00|5267.7|5249.7|5267.6|5249.6|5268.7|5250.7|5267.5|5249.5|0
1706645400000|2024-01-30 20:10:00|5267.7|5249.7|5267.8|5249.8|5268.1|5250.1|5267.6|5249.6|0
1706645700000|2024-01-30 20:15:00|5267.7|5249.7|5267.9|5249.9|5267.9|5249.9|5266.7|5248.7|0
1706646000000|2024-01-30 20:20:00|5267.8|5249.8|5267.9|5249.9|5268.1|5250.1|5267.8|5249.8|0
1706646300000|2024-01-30 20:25:00|5268.2|5250.2|5272.1|5254.1|5272.2|5254.2|5268.1|5250.1|0
1706646600000|2024-01-30 20:30:00|5272|5254|5269.6|5251.6|5272.1|5254.1|5269.5|5251.5|0
1706646900000|2024-01-30 20:35:00|5269.5|5251.5|5267.8|5249.8|5269.7|5251.7|5267.7|5249.7|0
1706647200000|2024-01-30 20:40:00|5267.7|5249.7|5268.8|5250.8|5270|5252|5267.6|5249.6|0
1706647500000|2024-01-30 20:45:00|5268.7|5250.7|5269.9|5251.9|5270|5252|5268.7|5250.7|0
1706647800000|2024-01-30 20:50:00|5269.8|5251.8|5269.4|5251.4|5271.9|5253.9|5268.6|5250.6|0
1706648100000|2024-01-30 20:55:00|5269.5|5251.5|5271.8|5253.8|5274.1|5256.1|5269.1|5251.1|0
1706648400000|2024-01-30 21:00:00|5271.5|5253.5|5263.1|5245.1|5272.9|5254.9|5262.6|5244.6|0
1706648700000|2024-01-30 21:05:00|5263.3|5245.3|5263.7|5245.7|5266.2|5248.2|5263.1|5245.1|0
1706649000000|2024-01-30 21:10:00|5264.1|5246.1|5267.2|5249.2|5267.2|5249.2|5263.8|5245.8|0
1706649300000|2024-01-30 21:15:00|5267.4|5249.4|5264.9|5246.9|5267.6|5249.6|5264|5246|0
1706649600000|2024-01-30 21:20:00|5265|5247|5265.5|5247.5|5266|5248|5264|5246|0
1706649900000|2024-01-30 21:25:00|5265.7|5247.7|5264.3|5246.3|5265.9|5247.9|5264.3|5246.3|0
1706650200000|2024-01-30 21:30:00|5264.5|5246.5|5263.3|5245.3|5265.4|5247.4|5263.1|5245.1|0
1706650500000|2024-01-30 21:35:00|5263.2|5245.2|5261.6|5243.6|5263.7|5245.7|5261.4|5243.4|0
1706650800000|2024-01-30 21:40:00|5261.5|5243.5|5262.1|5244.1|5262.3|5244.3|5260.6|5242.6|0
1706651100000|2024-01-30 21:45:00|5262.2|5244.2|5260.8|5242.8|5262.2|5244.2|5260.4|5242.4|0
1706651400000|2024-01-30 21:50:00|5260.9|5242.9|5260.8|5242.8|5261.1|5243.1|5259.9|5241.9|0
1706651700000|2024-01-30 21:55:00|5260.9|5242.9|5259.7|5241.7|5260.9|5242.9|5259.2|5241.2|0
1706652000000|2024-01-30 22:00:00|5259.8|5241.8|5260.1|5242.1|5261.2|5243.2|5259.8|5241.8|0
1706652300000|2024-01-30 22:05:00|5260|5242|5257.1|5239.1|5260.2|5242.2|5257.1|5239.1|0
1706652600000|2024-01-30 22:10:00|5257|5239|5256.7|5238.7|5257.4|5239.4|5256.1|5238.1|0
1706652900000|2024-01-30 22:15:00|5256.6|5238.6|5255|5237|5257.1|5239.1|5255|5237|0
1706653200000|2024-01-30 22:20:00|5254.4|5236.4|5257.1|5239.1|5257.8|5239.8|5254.4|5236.4|0
1706653500000|2024-01-30 22:25:00|5257.2|5239.2|5258|5240|5259.1|5241.1|5257.2|5239.2|0
1706653800000|2024-01-30 22:30:00|5257.9|5239.9|5258.1|5240.1|5258.4|5240.4|5257.5|5239.5|0
1706654100000|2024-01-30 22:35:00|5258|5240|5257.2|5239.2|5258.3|5240.3|5257.1|5239.1|0
1706654400000|2024-01-30 22:40:00|5256.9|5238.9|5256.8|5238.8|5256.9|5238.9|5255.6|5237.6|0
1706654700000|2024-01-30 22:45:00|5256.9|5238.9|5256.3|5238.3|5256.9|5238.9|5255.9|5237.9|0
1706655000000|2024-01-30 22:50:00|5256.4|5238.4|5254.7|5236.7|5256.4|5238.4|5254.6|5236.6|0
1706655300000|2024-01-30 22:55:00|5254.8|5236.8|5255.9|5237.9|5256.4|5238.4|5254.1|5236.1|0
1706655600000|2024-01-30 23:00:00|5256.9|5238.9|5257.9|5239.9|5259.3|5241.3|5255.6|5237.6|0
1706655900000|2024-01-30 23:05:00|5258|5240|5259.7|5241.7|5260|5242|5257.8|5239.8|0
1706656200000|2024-01-30 23:10:00|5259.8|5241.8|5258.6|5240.6|5259.8|5241.8|5258.5|5240.5|0
1706656500000|2024-01-30 23:15:00|5258.5|5240.5|5259.1|5241.1|5259.7|5241.7|5258.3|5240.3|0
1706656800000|2024-01-30 23:20:00|5259.2|5241.2|5257.2|5239.2|5259.8|5241.8|5257.2|5239.2|0
1706657100000|2024-01-30 23:25:00|5257.3|5239.3|5256.2|5238.2|5257.9|5239.9|5256.2|5238.2|0
1706657400000|2024-01-30 23:30:00|5256.4|5238.4|5257.3|5239.3|5257.6|5239.6|5256.2|5238.2|0
1706657700000|2024-01-30 23:35:00|5257.1|5239.1|5256.8|5238.8|5257.3|5239.3|5256.4|5238.4|0
1706658000000|2024-01-30 23:40:00|5256.9|5238.9|5257.8|5239.8|5258.1|5240.1|5256.9|5238.9|0
1706658300000|2024-01-30 23:45:00|5257.9|5239.9|5257.5|5239.5|5258.2|5240.2|5257.4|5239.4|0
1706658600000|2024-01-30 23:50:00|5257.4|5239.4|5257.7|5239.7|5257.9|5239.9|5257|5239|0
1706658900000|2024-01-30 23:55:00|5257.9|5239.9|5257.2|5239.2|5257.9|5239.9|5257|5239|0
1706659200000|2024-01-31 00:00:00|5257.3|5239.3|5258.8|5240.8|5259|5241|5257.3|5239.3|0
1706659500000|2024-01-31 00:05:00|5258.6|5240.6|5259|5241|5259.5|5241.5|5258.3|5240.3|0
1706659800000|2024-01-31 00:10:00|5259.1|5241.1|5259.5|5241.5|5259.7|5241.7|5258.9|5240.9|0
1706660100000|2024-01-31 00:15:00|5259.3|5241.3|5260|5242|5260|5242|5259|5241|0
1706660400000|2024-01-31 00:20:00|5260.2|5242.2|5259.7|5241.7|5260.2|5242.2|5259.5|5241.5|0
1706660700000|2024-01-31 00:25:00|5259.8|5241.8|5259.8|5241.8|5260|5242|5259.7|5241.7|0
1706661000000|2024-01-31 00:30:00|5260|5242|5259.5|5241.5|5260.4|5242.4|5259.2|5241.2|0
1706661300000|2024-01-31 00:35:00|5259.4|5241.4|5259.3|5241.3|5259.4|5241.4|5259|5241|0
1706661600000|2024-01-31 00:40:00|5259.4|5241.4|5259|5241|5259.7|5241.7|5258.8|5240.8|0
1706661900000|2024-01-31 00:45:00|5258.9|5240.9|5259.7|5241.7|5259.7|5241.7|5258.9|5240.9|0
1706662200000|2024-01-31 00:50:00|5259.9|5241.9|5269.9|5251.9|5269.9|5251.9|5259.7|5241.7|0
1706662500000|2024-01-31 00:55:00|5269.7|5251.7|5274.4|5256.4|5274.5|5256.5|5269.4|5251.4|0
1706662800000|2024-01-31 01:00:00|5274.5|5256.5|5273.8|5255.8|5274.7|5256.7|5273.5|5255.5|0
1706663100000|2024-01-31 01:05:00|5273.6|5255.6|5274|5256|5274.2|5256.2|5273.5|5255.5|0
1706663400000|2024-01-31 01:10:00|5274.1|5256.1|5274|5256|5274.3|5256.3|5273.8|5255.8|0
1706663700000|2024-01-31 01:15:00|5274.1|5256.1|5266.4|5260.4|5285.4|5279.4|5260.4|5254.4|1487
1706664000000|2024-01-31 01:20:00|5267.4|5261.4|5253.4|5247.4|5268.4|5262.4|5251.4|5245.4|932
1706664300000|2024-01-31 01:25:00|5254.4|5248.4|5261.4|5255.4|5270.4|5264.4|5252.4|5246.4|856
1706664600000|2024-01-31 01:30:00|5262.4|5256.4|5271.4|5265.4|5278.4|5272.4|5238.4|5232.4|3659
1706664900000|2024-01-31 01:35:00|5272.4|5266.4|5286.4|5280.4|5293.4|5287.4|5260.4|5254.4|2908
1706665200000|2024-01-31 01:40:00|5287.4|5281.4|5262.4|5256.4|5292.4|5286.4|5261.4|5255.4|1762
1706665500000|2024-01-31 01:45:00|5261.4|5255.4|5246.4|5240.4|5263.4|5257.4|5244.4|5238.4|1430
1706665800000|2024-01-31 01:50:00|5247.4|5241.4|5238.4|5232.4|5255.4|5249.4|5227.4|5221.4|2266
1706666100000|2024-01-31 01:55:00|5237.4|5231.4|5232.4|5226.4|5247.4|5241.4|5228.4|5222.4|1215
1706666400000|2024-01-31 02:00:00|5231.4|5225.4|5212.4|5206.4|5243.4|5237.4|5210.4|5204.4|3210
1706666700000|2024-01-31 02:05:00|5211.4|5205.4|5211.4|5205.4|5219.4|5213.4|5205.4|5199.4|2258
1706667000000|2024-01-31 02:10:00|5212.4|5206.4|5198.4|5192.4|5217.4|5211.4|5194.4|5188.4|2266
1706667300000|2024-01-31 02:15:00|5197.4|5191.4|5203.4|5197.4|5210.4|5204.4|5197.4|5191.4|1637
1706667600000|2024-01-31 02:20:00|5202.4|5196.4|5202.4|5196.4|5214.4|5208.4|5201.4|5195.4|2028
1706667900000|2024-01-31 02:25:00|5203.4|5197.4|5191.4|5185.4|5203.4|5197.4|5190.4|5184.4|1084
1706668200000|2024-01-31 02:30:00|5192.4|5186.4|5191.4|5185.4|5201.4|5195.4|5190.4|5184.4|1628
1706668500000|2024-01-31 02:35:00|5190.4|5184.4|5196.4|5190.4|5196.4|5190.4|5185.4|5179.4|2870
1706668800000|2024-01-31 02:40:00|5194.4|5188.4|5197.4|5191.4|5212.4|5206.4|5194.4|5188.4|1938
1706669100000|2024-01-31 02:45:00|5198.4|5192.4|5209.4|5203.4|5211.4|5205.4|5194.4|5188.4|1379
1706669400000|2024-01-31 02:50:00|5208.4|5202.4|5223.4|5217.4|5224.4|5218.4|5208.4|5202.4|1398
1706669700000|2024-01-31 02:55:00|5224.4|5218.4|5227.4|5221.4|5235.4|5229.4|5223.4|5217.4|2090
1706670000000|2024-01-31 03:00:00|5226.4|5220.4|5243.4|5237.4|5260.4|5254.4|5226.4|5220.4|2578
1706670300000|2024-01-31 03:05:00|5244.4|5238.4|5231.4|5225.4|5251.4|5245.4|5229.4|5223.4|1501
1706670600000|2024-01-31 03:10:00|5232.4|5226.4|5226.4|5220.4|5233.4|5227.4|5221.4|5215.4|1153
1706670900000|2024-01-31 03:15:00|5225.4|5219.4|5237.4|5231.4|5237.4|5231.4|5219.4|5213.4|774
1706671200000|2024-01-31 03:20:00|5238.4|5232.4|5230.4|5224.4|5245.4|5239.4|5227.4|5221.4|1706
1706671500000|2024-01-31 03:25:00|5228.4|5222.4|5227.4|5221.4|5235.4|5229.4|5227.4|5221.4|848
1706671800000|2024-01-31 03:30:00|5228.4|5222.4|5223.4|5217.4|5229.4|5223.4|5222.4|5216.4|666
1706672100000|2024-01-31 03:35:00|5222.4|5216.4|5217.4|5211.4|5225.4|5219.4|5216.4|5210.4|722
1706672400000|2024-01-31 03:40:00|5218.4|5212.4|5218.4|5212.4|5220.4|5214.4|5213.4|5207.4|713
1706672700000|2024-01-31 03:45:00|5217.4|5211.4|5225.4|5219.4|5225.4|5219.4|5217.4|5211.4|651
1706673000000|2024-01-31 03:50:00|5226.4|5220.4|5227.4|5221.4|5227.4|5221.4|5224.4|5218.4|792
1706673300000|2024-01-31 03:55:00|5226.4|5220.4|5226.4|5220.4|5228.4|5222.4|5223.4|5217.4|1252
1706673600000|2024-01-31 04:00:00|5230.2|5212.2|5231|5213|5231|5213|5230.2|5212.2|3
1706673900000|2024-01-31 04:05:00|5230.8|5212.8|5230.6|5212.6|5230.8|5212.8|5230.6|5212.6|0
1706674200000|2024-01-31 04:10:00|5230.7|5212.7|5231.3|5213.3|5231.3|5213.3|5230.6|5212.6|0
1706674500000|2024-01-31 04:15:00|5231.2|5213.2|5231.2|5213.2|5231.3|5213.3|5231|5213|0
1706674800000|2024-01-31 04:20:00|5231.3|5213.3|5231.2|5213.2|5231.3|5213.3|5231.2|5213.2|0
1706675100000|2024-01-31 04:25:00|5231|5213|5231|5213|5231|5213|5230.9|5212.9|0
1706675400000|2024-01-31 04:30:00|5231.2|5213.2|5231.2|5213.2|5231.2|5213.2|5231|5213|0
1706675700000|2024-01-31 04:35:00|5231|5213|5231.3|5213.3|5231.4|5213.4|5230.7|5212.7|0
1706676000000|2024-01-31 04:40:00|5231.4|5213.4|5231.6|5213.6|5231.7|5213.7|5231.3|5213.3|0
1706676300000|2024-01-31 04:45:00|5231.7|5213.7|5232.1|5214.1|5232.1|5214.1|5231.6|5213.6|0
1706676600000|2024-01-31 04:50:00|5232|5214|5231.9|5213.9|5232.3|5214.3|5231.9|5213.9|0
1706676900000|2024-01-31 04:55:00|5231.7|5213.7|5231.7|5213.7|5231.9|5213.9|5231.7|5213.7|0
1706677200000|2024-01-31 05:00:00|5232|5214|5217.4|5211.4|5241.4|5235.4|5217.4|5211.4|2301
1706677500000|2024-01-31 05:05:00|5218.4|5212.4|5212.4|5206.4|5224.4|5218.4|5212.4|5206.4|966
1706677800000|2024-01-31 05:10:00|5213.4|5207.4|5203.4|5197.4|5213.4|5207.4|5197.4|5191.4|1101
1706678100000|2024-01-31 05:15:00|5204.4|5198.4|5218.4|5212.4|5218.4|5212.4|5201.4|5195.4|1152
1706678400000|2024-01-31 05:20:00|5217.4|5211.4|5214.4|5208.4|5219.4|5213.4|5210.4|5204.4|856
1706678700000|2024-01-31 05:25:00|5215.4|5209.4|5211.4|5205.4|5225.4|5219.4|5210.4|5204.4|999
1706679000000|2024-01-31 05:30:00|5212.4|5206.4|5205.4|5199.4|5215.4|5209.4|5205.4|5199.4|3015
1706679300000|2024-01-31 05:35:00|5204.4|5198.4|5207.4|5201.4|5208.4|5202.4|5200.4|5194.4|949
1706679600000|2024-01-31 05:40:00|5206.4|5200.4|5206.4|5200.4|5209.4|5203.4|5199.4|5193.4|905
1706679900000|2024-01-31 05:45:00|5205.4|5199.4|5212.4|5206.4|5213.4|5207.4|5197.4|5191.4|1451
1706680200000|2024-01-31 05:50:00|5211.4|5205.4|5208.4|5202.4|5223.4|5217.4|5203.4|5197.4|1530
1706680500000|2024-01-31 05:55:00|5207.4|5201.4|5210.4|5204.4|5219.4|5213.4|5207.4|5201.4|1620
1706680800000|2024-01-31 06:00:00|5209.4|5203.4|5217.4|5211.4|5227.4|5221.4|5204.4|5198.4|2593
1706681100000|2024-01-31 06:05:00|5216.4|5210.4|5214.4|5208.4|5216.4|5210.4|5205.4|5199.4|1227
1706681400000|2024-01-31 06:10:00|5213.4|5207.4|5204.4|5198.4|5216.4|5210.4|5204.4|5198.4|840
1706681700000|2024-01-31 06:15:00|5203.4|5197.4|5182.4|5176.4|5203.4|5197.4|5175.4|5169.4|2535
1706682000000|2024-01-31 06:20:00|5181.4|5175.4|5177.4|5171.4|5186.4|5180.4|5175.4|5169.4|2034
1706682300000|2024-01-31 06:25:00|5178.4|5172.4|5184.4|5178.4|5192.4|5186.4|5177.4|5171.4|1873
1706682600000|2024-01-31 06:30:00|5185.4|5179.4|5187.4|5181.4|5189.4|5183.4|5179.4|5173.4|1639
1706682900000|2024-01-31 06:35:00|5188.4|5182.4|5206.4|5200.4|5208.4|5202.4|5188.4|5182.4|2640
1706683200000|2024-01-31 06:40:00|5207.4|5201.4|5201.4|5195.4|5210.4|5204.4|5200.4|5194.4|1109
1706683500000|2024-01-31 06:45:00|5200.4|5194.4|5197.4|5191.4|5205.4|5199.4|5197.4|5191.4|1131
1706683800000|2024-01-31 06:50:00|5198.4|5192.4|5188.4|5182.4|5198.4|5192.4|5186.4|5180.4|1195
1706684100000|2024-01-31 06:55:00|5189.4|5183.4|5190.4|5184.4|5191.4|5185.4|5184.4|5178.4|1247
1706684400000|2024-01-31 07:00:00|5191.4|5185.4|5184.4|5178.4|5191.4|5185.4|5182.4|5176.4|867
1706684700000|2024-01-31 07:05:00|5183.4|5177.4|5190.4|5184.4|5192.4|5186.4|5181.4|5175.4|819
1706685000000|2024-01-31 07:10:00|5191.4|5185.4|5185.4|5179.4|5191.4|5185.4|5185.4|5179.4|500
1706685300000|2024-01-31 07:15:00|5186.4|5180.4|5189.4|5183.4|5190.4|5184.4|5184.4|5178.4|729
1706685600000|2024-01-31 07:20:00|5190.4|5184.4|5187.4|5181.4|5192.4|5186.4|5186.4|5180.4|1754
1706685900000|2024-01-31 07:25:00|5186.4|5180.4|5185.4|5179.4|5186.4|5180.4|5184.4|5178.4|844
1706686200000|2024-01-31 07:30:00|5186.4|5180.4|5176.4|5170.4|5186.4|5180.4|5170.4|5164.4|2421
1706686500000|2024-01-31 07:35:00|5177.4|5171.4|5172.4|5166.4|5177.4|5171.4|5171.4|5165.4|1135
1706686800000|2024-01-31 07:40:00|5173.4|5167.4|5178.4|5172.4|5179.4|5173.4|5167.4|5161.4|1510
1706687100000|2024-01-31 07:45:00|5179.4|5173.4|5177.4|5171.4|5181.4|5175.4|5174.4|5168.4|1749
1706687400000|2024-01-31 07:50:00|5178.4|5172.4|5184.4|5178.4|5185.4|5179.4|5178.4|5172.4|2258
1706687700000|2024-01-31 07:55:00|5183.4|5177.4|5183.4|5177.4|5186.4|5180.4|5181.4|5175.4|4250
1706688000000|2024-01-31 08:00:00|5182.4|5176.4|5186.4|5180.4|5189.4|5183.4|5182.4|5176.4|2683
1706688300000|2024-01-31 08:05:00|5185.4|5179.4|5177.4|5171.4|5189.4|5183.4|5176.4|5170.4|5275
1706688600000|2024-01-31 08:10:00|5178.4|5172.4|5187.4|5181.4|5188.4|5182.4|5176.4|5170.4|2791
1706688900000|2024-01-31 08:15:00|5185.4|5179.4|5187.4|5181.4|5187.4|5181.4|5185.4|5179.4|2606
1706689200000|2024-01-31 08:20:00|5186.4|5180.4|5188.4|5182.4|5190.4|5184.4|5185.4|5179.4|1384
1706689500000|2024-01-31 08:25:00|5189.4|5183.4|5187.4|5181.4|5191.4|5185.4|5181.4|5175.4|1692
1706689800000|2024-01-31 08:30:00|5191.6|5173.6|5192.3|5174.3|5192.4|5174.4|5191.6|5173.6|0
1706690100000|2024-01-31 08:35:00|5192.4|5174.4|5192.6|5174.6|5192.6|5174.6|5191.7|5173.7|0
1706690400000|2024-01-31 08:40:00|5192.8|5174.8|5192.4|5174.4|5192.9|5174.9|5192.1|5174.1|0
1706690700000|2024-01-31 08:45:00|5192.3|5174.3|5191.4|5173.4|5193|5175|5191.2|5173.2|0
1706691000000|2024-01-31 08:50:00|5191.2|5173.2|5191.4|5173.4|5191.4|5173.4|5190.7|5172.7|0
1706691300000|2024-01-31 08:55:00|5191.2|5173.2|5190.7|5172.7|5191.6|5173.6|5190.3|5172.3|0
1706691600000|2024-01-31 09:00:00|5190.8|5172.8|5189.8|5171.8|5190.9|5172.9|5189.1|5171.1|0
1706691900000|2024-01-31 09:05:00|5189.9|5171.9|5189|5171|5189.9|5171.9|5188.7|5170.7|0
1706692200000|2024-01-31 09:10:00|5188.9|5170.9|5188.3|5170.3|5189|5171|5187.7|5169.7|0
1706692500000|2024-01-31 09:15:00|5191.4|5185.4|5188.4|5182.4|5193.4|5187.4|5183.4|5177.4|281
1706692800000|2024-01-31 09:20:00|5187.4|5181.4|5180.4|5174.4|5187.4|5181.4|5178.4|5172.4|341
1706693100000|2024-01-31 09:25:00|5179.4|5173.4|5179.4|5173.4|5180.4|5174.4|5177.4|5171.4|88
1706693400000|2024-01-31 09:30:00|5180.4|5174.4|5182.4|5176.4|5184.4|5178.4|5180.4|5174.4|106
1706693700000|2024-01-31 09:35:00|5181.4|5175.4|5183.4|5177.4|5184.4|5178.4|5181.4|5175.4|55
1706694000000|2024-01-31 09:40:00|5184.4|5178.4|5186.4|5180.4|5188.4|5182.4|5184.4|5178.4|140
1706694300000|2024-01-31 09:45:00|5183.4|5177.4|5183.4|5177.4|5184.4|5178.4|5182.4|5176.4|43
1706694600000|2024-01-31 09:50:00|5184.4|5178.4|5179.4|5173.4|5184.4|5178.4|5179.4|5173.4|111
1706694900000|2024-01-31 09:55:00|5178.4|5172.4|5176.4|5170.4|5178.4|5172.4|5175.4|5169.4|93
1706695200000|2024-01-31 10:00:00|5175.4|5169.4|5176.4|5170.4|5177.4|5171.4|5174.4|5168.4|163
1706695500000|2024-01-31 10:05:00|5177.4|5171.4|5176.4|5170.4|5177.4|5171.4|5174.4|5168.4|208
1706695800000|2024-01-31 10:10:00|5177.4|5171.4|5176.4|5170.4|5177.4|5171.4|5176.4|5170.4|35
1706696100000|2024-01-31 10:15:00|5175.4|5169.4|5177.4|5171.4|5179.4|5173.4|5175.4|5169.4|158
1706696400000|2024-01-31 10:20:00|5178.4|5172.4|5179.4|5173.4|5181.4|5175.4|5178.4|5172.4|214
1706696700000|2024-01-31 10:25:00|5180.4|5174.4|5178.4|5172.4|5180.4|5174.4|5177.4|5171.4|202
1706697000000|2024-01-31 10:30:00|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|5175.4|5169.4|89
1706697300000|2024-01-31 10:35:00|5178.4|5172.4|5174.4|5168.4|5178.4|5172.4|5174.4|5168.4|124
1706697600000|2024-01-31 10:40:00|5173.4|5167.4|5175.4|5169.4|5175.4|5169.4|5172.4|5166.4|69
1706697900000|2024-01-31 10:45:00|5174.4|5168.4|5176.4|5170.4|5177.4|5171.4|5174.4|5168.4|75
1706698200000|2024-01-31 10:50:00|5175.4|5169.4|5175.4|5169.4|5176.4|5170.4|5174.4|5168.4|55
1706698500000|2024-01-31 10:55:00|5176.4|5170.4|5177.4|5171.4|5178.4|5172.4|5176.4|5170.4|20
1706698800000|2024-01-31 11:00:00|5176.9|5170.9|5176.9|5170.9|5176.9|5170.9|5173.9|5167.9|148
1706699100000|2024-01-31 11:05:00|5177.4|5171.4|5179.9|5173.9|5180.4|5174.4|5176.9|5170.9|109
1706699400000|2024-01-31 11:10:00|5180.4|5174.4|5181.9|5175.9|5182.9|5176.9|5179.9|5173.9|105
1706699700000|2024-01-31 11:15:00|5182.4|5176.4|5184.9|5178.9|5185.9|5179.9|5182.4|5176.4|140
1706700000000|2024-01-31 11:20:00|5184.4|5178.4|5186.9|5180.9|5186.9|5180.9|5183.9|5177.9|54
1706700300000|2024-01-31 11:25:00|5187.4|5181.4|5186.9|5180.9|5188.9|5182.9|5186.4|5180.4|119
1706700600000|2024-01-31 11:30:00|5185.9|5179.9|5185.4|5179.4|5186.9|5180.9|5184.9|5178.9|157
1706700900000|2024-01-31 11:35:00|5184.9|5178.9|5185.4|5179.4|5185.9|5179.9|5183.4|5177.4|104
1706701200000|2024-01-31 11:40:00|5184.9|5178.9|5183.9|5177.9|5185.4|5179.4|5182.9|5176.9|164
1706701500000|2024-01-31 11:45:00|5184.4|5178.4|5180.9|5174.9|5184.9|5178.9|5180.9|5174.9|186
1706701800000|2024-01-31 11:50:00|5181.4|5175.4|5176.9|5170.9|5181.4|5175.4|5176.9|5170.9|122
1706702100000|2024-01-31 11:55:00|5176.4|5170.4|5174.9|5168.9|5176.4|5170.4|5173.9|5167.9|153
1706702400000|2024-01-31 12:00:00|5175.9|5169.9|5172.9|5166.9|5177.4|5171.4|5172.9|5166.9|191
1706702700000|2024-01-31 12:05:00|5173.4|5167.4|5166.9|5160.9|5174.9|5168.9|5166.9|5160.9|353
1706703000000|2024-01-31 12:10:00|5166.4|5160.4|5171.4|5165.4|5172.9|5166.9|5166.4|5160.4|175
1706703300000|2024-01-31 12:15:00|5171.9|5165.9|5172.4|5166.4|5172.9|5166.9|5170.9|5164.9|107
1706703600000|2024-01-31 12:20:00|5172.9|5166.9|5171.4|5165.4|5172.9|5166.9|5170.9|5164.9|127
1706703900000|2024-01-31 12:25:00|5170.9|5164.9|5167.9|5161.9|5171.9|5165.9|5167.9|5161.9|189
1706704200000|2024-01-31 12:30:00|5168.9|5162.9|5169.4|5163.4|5170.4|5164.4|5167.9|5161.9|227
1706704500000|2024-01-31 12:35:00|5169.9|5163.9|5165.9|5159.9|5169.9|5163.9|5165.9|5159.9|164
1706704800000|2024-01-31 12:40:00|5165.4|5159.4|5165.9|5159.9|5167.4|5161.4|5161.9|5155.9|327
1706705100000|2024-01-31 12:45:00|5166.4|5160.4|5169.9|5163.9|5171.4|5165.4|5166.4|5160.4|130
1706705400000|2024-01-31 12:50:00|5170.4|5164.4|5173.9|5167.9|5174.4|5168.4|5168.9|5162.9|149
1706705700000|2024-01-31 12:55:00|5172.9|5166.9|5173.4|5167.4|5173.9|5167.9|5171.9|5165.9|132
1706706000000|2024-01-31 13:00:00|5173.9|5167.9|5173.4|5167.4|5176.9|5170.9|5171.9|5165.9|217
1706706300000|2024-01-31 13:05:00|5172.9|5166.9|5174.9|5168.9|5175.4|5169.4|5172.4|5166.4|143
1706706600000|2024-01-31 13:10:00|5175.4|5169.4|5176.4|5170.4|5176.9|5170.9|5173.9|5167.9|163
1706706900000|2024-01-31 13:15:00|5180.4|5174.4|5179.9|5173.9|5181.9|5175.9|5178.4|5172.4|204
1706707200000|2024-01-31 13:20:00|5180.9|5174.9|5181.9|5175.9|5181.9|5175.9|5178.9|5172.9|132
1706707500000|2024-01-31 13:25:00|5180.9|5174.9|5177.9|5171.9|5181.9|5175.9|5176.4|5170.4|175
1706707800000|2024-01-31 13:30:00|5178.9|5172.9|5183.9|5177.9|5187.9|5181.9|5178.9|5172.9|232
1706708100000|2024-01-31 13:35:00|5184.4|5178.4|5183.4|5177.4|5184.9|5178.9|5179.9|5173.9|100
1706708400000|2024-01-31 13:40:00|5182.9|5176.9|5186.4|5180.4|5188.4|5182.4|5182.9|5176.9|97
1706708700000|2024-01-31 13:45:00|5185.9|5179.9|5188.4|5182.4|5190.9|5184.9|5185.9|5179.9|65
1706709000000|2024-01-31 13:50:00|5187.9|5181.9|5192.9|5186.9|5192.9|5186.9|5187.9|5181.9|70
1706709300000|2024-01-31 13:55:00|5193.4|5187.4|5194.4|5188.4|5195.9|5189.9|5192.9|5186.9|62
1706709600000|2024-01-31 14:00:00|5194.9|5188.9|5188.9|5182.9|5194.9|5188.9|5185.9|5179.9|222
1706709900000|2024-01-31 14:05:00|5189.4|5183.4|5189.9|5183.9|5190.4|5184.4|5187.9|5181.9|48
1706710200000|2024-01-31 14:10:00|5190.4|5184.4|5195.9|5189.9|5196.4|5190.4|5189.9|5183.9|132
1706710500000|2024-01-31 14:15:00|5195.4|5189.4|5193.9|5187.9|5195.9|5189.9|5192.9|5186.9|92
1706710800000|2024-01-31 14:20:00|5194.4|5188.4|5187.4|5181.4|5195.9|5189.9|5186.4|5180.4|136
1706711100000|2024-01-31 14:25:00|5187.9|5181.9|5192.9|5186.9|5194.9|5188.9|5186.9|5180.9|100
1706711400000|2024-01-31 14:30:00|5193.4|5187.4|5221.9|5215.9|5222.9|5216.9|5192.9|5186.9|1263
1706711700000|2024-01-31 14:35:00|5222.9|5216.9|5221.4|5215.4|5225.9|5219.9|5214.4|5208.4|517
1706712000000|2024-01-31 14:40:00|5220.9|5214.9|5222.4|5216.4|5228.4|5222.4|5220.4|5214.4|434
1706712300000|2024-01-31 14:45:00|5222.9|5216.9|5228.9|5222.9|5231.4|5225.4|5222.4|5216.4|558
1706712600000|2024-01-31 14:50:00|5228.4|5222.4|5235.9|5229.9|5236.9|5230.9|5224.9|5218.9|504
1706712900000|2024-01-31 14:55:00|5236.4|5230.4|5238.9|5232.9|5246.9|5240.9|5230.9|5224.9|949
1706713200000|2024-01-31 15:00:00|5238.4|5232.4|5233.9|5227.9|5244.9|5238.9|5232.4|5226.4|639
1706713500000|2024-01-31 15:05:00|5234.9|5228.9|5237.9|5231.9|5240.9|5234.9|5229.9|5223.9|249
1706713800000|2024-01-31 15:10:00|5238.9|5232.9|5236.4|5230.4|5240.9|5234.9|5234.4|5228.4|334
1706714100000|2024-01-31 15:15:00|5236.9|5230.9|5247.9|5241.9|5249.9|5243.9|5236.9|5230.9|733
1706714400000|2024-01-31 15:20:00|5248.9|5242.9|5248.9|5242.9|5256.9|5250.9|5248.9|5242.9|691
1706714700000|2024-01-31 15:25:00|5249.4|5243.4|5256.9|5250.9|5263.9|5257.9|5248.9|5242.9|644
1706715000000|2024-01-31 15:30:00|5256.4|5250.4|5252.9|5246.9|5259.4|5253.4|5252.9|5246.9|365
1706715300000|2024-01-31 15:35:00|5253.4|5247.4|5256.9|5250.9|5257.9|5251.9|5250.9|5244.9|402
1706715600000|2024-01-31 15:40:00|5257.4|5251.4|5252.4|5246.4|5265.9|5259.9|5250.9|5244.9|426
1706715900000|2024-01-31 15:45:00|5251.9|5245.9|5270.9|5264.9|5270.9|5264.9|5251.4|5245.4|507
1706716200000|2024-01-31 15:50:00|5270.4|5264.4|5268.9|5262.9|5270.9|5264.9|5264.4|5258.4|311
1706716500000|2024-01-31 15:55:00|5269.9|5263.9|5277.9|5271.9|5279.9|5273.9|5267.9|5261.9|467
1706716800000|2024-01-31 16:00:00|5277.4|5271.4|5277.4|5271.4|5280.9|5274.9|5270.9|5264.9|629
1706717100000|2024-01-31 16:05:00|5276.9|5270.9|5277.9|5271.9|5280.4|5274.4|5273.9|5267.9|395
1706717400000|2024-01-31 16:10:00|5277.4|5271.4|5270.9|5264.9|5277.9|5271.9|5268.9|5262.9|432
1706717700000|2024-01-31 16:15:00|5271.9|5265.9|5271.9|5265.9|5273.9|5267.9|5268.9|5262.9|369
1706718000000|2024-01-31 16:20:00|5271.4|5265.4|5259.4|5253.4|5271.9|5265.9|5258.9|5252.9|507
1706718300000|2024-01-31 16:25:00|5259.9|5253.9|5244.9|5238.9|5260.4|5254.4|5243.9|5237.9|732
1706718600000|2024-01-31 16:30:00|5244.4|5238.4|5240.9|5234.9|5245.9|5239.9|5238.9|5232.9|619
1706718900000|2024-01-31 16:35:00|5239.9|5233.9|5237.9|5231.9|5240.9|5234.9|5236.4|5230.4|339
1706719200000|2024-01-31 16:40:00|5234.9|5228.9|5240.9|5234.9|5240.9|5234.9|5234.9|5228.9|295
1706719500000|2024-01-31 16:45:00|5239.9|5233.9|5253.9|5247.9|5259.9|5253.9|5239.9|5233.9|450
1706719800000|2024-01-31 16:50:00|5252.9|5246.9|5250.4|5244.4|5258.9|5252.9|5249.9|5243.9|197
1706720100000|2024-01-31 16:55:00|5250.9|5244.9|5249.4|5243.4|5251.9|5245.9|5248.9|5242.9|302
1706720400000|2024-01-31 17:00:00|5248.4|5242.4|5249.4|5243.4|5249.4|5243.4|5245.4|5239.4|176
1706720700000|2024-01-31 17:05:00|5248.4|5242.4|5244.4|5238.4|5249.4|5243.4|5243.4|5237.4|115
1706721000000|2024-01-31 17:10:00|5243.4|5237.4|5241.4|5235.4|5244.4|5238.4|5240.4|5234.4|158
1706721300000|2024-01-31 17:15:00|5240.4|5234.4|5242.4|5236.4|5242.4|5236.4|5237.4|5231.4|189
1706721600000|2024-01-31 17:20:00|5243.4|5237.4|5246.4|5240.4|5248.4|5242.4|5243.4|5237.4|143
1706721900000|2024-01-31 17:25:00|5247.4|5241.4|5245.4|5239.4|5249.4|5243.4|5244.4|5238.4|115
1706722200000|2024-01-31 17:30:00|5244.4|5238.4|5244.4|5238.4|5246.4|5240.4|5244.4|5238.4|78
1706722500000|2024-01-31 17:35:00|5243.4|5237.4|5242.4|5236.4|5244.4|5238.4|5240.4|5234.4|113
1706722800000|2024-01-31 17:40:00|5243.4|5237.4|5246.4|5240.4|5246.4|5240.4|5243.4|5237.4|42
1706723100000|2024-01-31 17:45:00|5245.4|5239.4|5242.4|5236.4|5245.4|5239.4|5241.4|5235.4|126
1706723400000|2024-01-31 17:50:00|5241.4|5235.4|5242.4|5236.4|5243.4|5237.4|5241.4|5235.4|69
1706723700000|2024-01-31 17:55:00|5241.4|5235.4|5244.4|5238.4|5244.4|5238.4|5241.4|5235.4|101
1706724000000|2024-01-31 18:00:00|5243.4|5237.4|5242.4|5236.4|5245.4|5239.4|5241.4|5235.4|149
1706724300000|2024-01-31 18:05:00|5243.4|5237.4|5246.4|5240.4|5247.4|5241.4|5243.4|5237.4|617
1706724600000|2024-01-31 18:10:00|5245.4|5239.4|5237.4|5231.4|5245.4|5239.4|5237.4|5231.4|141
1706724900000|2024-01-31 18:15:00|5238.4|5232.4|5234.4|5228.4|5240.4|5234.4|5233.4|5227.4|305
1706725200000|2024-01-31 18:20:00|5233.4|5227.4|5231.4|5225.4|5234.4|5228.4|5230.4|5224.4|277
1706725500000|2024-01-31 18:25:00|5232.4|5226.4|5231.4|5225.4|5233.4|5227.4|5229.4|5223.4|135
1706725800000|2024-01-31 18:30:00|5230.4|5224.4|5233.4|5227.4|5233.4|5227.4|5230.4|5224.4|166
1706726100000|2024-01-31 18:35:00|5234.4|5228.4|5232.4|5226.4|5234.4|5228.4|5230.4|5224.4|136
1706726400000|2024-01-31 18:40:00|5233.4|5227.4|5234.4|5228.4|5235.4|5229.4|5232.4|5226.4|119
1706726700000|2024-01-31 18:45:00|5235.4|5229.4|5238.4|5232.4|5239.4|5233.4|5235.4|5229.4|201
1706727000000|2024-01-31 18:50:00|5237.4|5231.4|5237.4|5231.4|5238.4|5232.4|5236.4|5230.4|129
1706727300000|2024-01-31 18:55:00|5236.4|5230.4|5241.6|5223.6|5248.4|5242.4|5227.4|5221.4|138
1706727600000|2024-01-31 19:00:00|5241.7|5223.7|5238.1|5220.1|5249.8|5231.8|5232.5|5214.5|0
1706727900000|2024-01-31 19:05:00|5238|5220|5237|5219|5240.5|5222.5|5236|5218|0
1706728200000|2024-01-31 19:10:00|5237.1|5219.1|5236.5|5218.5|5241|5223|5233.3|5215.3|0
1706728500000|2024-01-31 19:15:00|5236.6|5218.6|5231.1|5213.1|5236.7|5218.7|5231|5213|0
1706728800000|2024-01-31 19:20:00|5231|5213|5231.1|5213.1|5235.2|5217.2|5227.9|5209.9|0
1706729100000|2024-01-31 19:25:00|5231|5213|5235|5217|5236|5218|5230.9|5212.9|0
1706729400000|2024-01-31 19:30:00|5234.9|5216.9|5238.6|5220.6|5241.6|5223.6|5232.7|5214.7|0
1706729700000|2024-01-31 19:35:00|5238.5|5220.5|5255.1|5237.1|5257.3|5239.3|5234.8|5216.8|0
1706730000000|2024-01-31 19:40:00|5255.2|5237.2|5264.2|5246.2|5271.7|5253.7|5254.1|5236.1|0
1706730300000|2024-01-31 19:45:00|5264.3|5246.3|5255.7|5237.7|5269.5|5251.5|5255|5237|0
1706730600000|2024-01-31 19:50:00|5255.8|5237.8|5250|5232|5255.9|5237.9|5240.8|5222.8|0
1706730900000|2024-01-31 19:55:00|5249.9|5231.9|5239.9|5221.9|5252.3|5234.3|5238.7|5220.7|0
1706731200000|2024-01-31 20:00:00|5240.1|5222.1|5221.6|5203.6|5241.7|5223.7|5220.1|5202.1|0
1706731500000|2024-01-31 20:05:00|5221.5|5203.5|5223.6|5205.6|5225.3|5207.3|5207.6|5189.6|0
1706731800000|2024-01-31 20:10:00|5223.5|5205.5|5223.7|5205.7|5227|5209|5219.2|5201.2|0
1706732100000|2024-01-31 20:15:00|5223.6|5205.6|5218.2|5200.2|5227.8|5209.8|5218.2|5200.2|0
1706732400000|2024-01-31 20:20:00|5218.3|5200.3|5232.8|5214.8|5233.6|5215.6|5216.3|5198.3|0
1706732700000|2024-01-31 20:25:00|5232.6|5214.6|5234.1|5216.1|5234.8|5216.8|5228.4|5210.4|0
1706733000000|2024-01-31 20:30:00|5234|5216|5225.6|5207.6|5234.3|5216.3|5225.4|5207.4|0
1706733300000|2024-01-31 20:35:00|5225.5|5207.5|5234.4|5216.4|5234.5|5216.5|5224.1|5206.1|0
1706733600000|2024-01-31 20:40:00|5234.3|5216.3|5239.1|5221.1|5240.8|5222.8|5234.2|5216.2|0
1706733900000|2024-01-31 20:45:00|5239|5221|5225.2|5207.2|5239.3|5221.3|5224.9|5206.9|0
1706734200000|2024-01-31 20:50:00|5225.1|5207.1|5220.7|5202.7|5225.1|5207.1|5218.1|5200.1|0
1706734500000|2024-01-31 20:55:00|5222.5|5204.5|5223.3|5205.3|5227.6|5209.6|5222.5|5204.5|0
1706734800000|2024-01-31 21:00:00|5222.7|5204.7|5227|5209|5227.2|5209.2|5221.2|5203.2|0
1706735100000|2024-01-31 21:05:00|5227.1|5209.1|5224.7|5206.7|5228.2|5210.2|5224.2|5206.2|0
1706735400000|2024-01-31 21:10:00|5224.8|5206.8|5225.4|5207.4|5226.3|5208.3|5224.5|5206.5|0
1706735700000|2024-01-31 21:15:00|5225.6|5207.6|5225.4|5207.4|5226.1|5208.1|5224.9|5206.9|0
1706736000000|2024-01-31 21:20:00|5225.2|5207.2|5224.2|5206.2|5225.4|5207.4|5224.2|5206.2|0
1706736300000|2024-01-31 21:25:00|5224.1|5206.1|5223.6|5205.6|5224.3|5206.3|5223.4|5205.4|0
1706736600000|2024-01-31 21:30:00|5223.5|5205.5|5224|5206|5224|5206|5223.4|5205.4|0
1706736900000|2024-01-31 21:35:00|5224.1|5206.1|5224.7|5206.7|5225.4|5207.4|5224.1|5206.1|0
1706737200000|2024-01-31 21:40:00|5224.5|5206.5|5223.8|5205.8|5224.5|5206.5|5223.6|5205.6|0
1706737500000|2024-01-31 21:45:00|5223.9|5205.9|5224.5|5206.5|5224.7|5206.7|5223.6|5205.6|0
1706737800000|2024-01-31 21:50:00|5224.6|5206.6|5224.9|5206.9|5225|5207|5224.3|5206.3|0
1706738100000|2024-01-31 21:55:00|5224.8|5206.8|5225.3|5207.3|5225.6|5207.6|5224.8|5206.8|0
1706738400000|2024-01-31 22:00:00|5225.2|5207.2|5225.4|5207.4|5225.5|5207.5|5225.2|5207.2|0
1706738700000|2024-01-31 22:05:00|5225.5|5207.5|5225.2|5207.2|5225.5|5207.5|5225.1|5207.1|0
1706739000000|2024-01-31 22:10:00|5225.4|5207.4|5225.4|5207.4|5225.5|5207.5|5225|5207|0
1706739300000|2024-01-31 22:15:00|5225.3|5207.3|5225.6|5207.6|5225.6|5207.6|5225.2|5207.2|0
1706739600000|2024-01-31 22:20:00|5225.5|5207.5|5225.3|5207.3|5225.6|5207.6|5225.3|5207.3|0
1706739900000|2024-01-31 22:25:00|5225.4|5207.4|5224.9|5206.9|5225.4|5207.4|5224.7|5206.7|0
1706740200000|2024-01-31 22:30:00|5224.8|5206.8|5224.8|5206.8|5224.9|5206.9|5224.4|5206.4|0
1706740500000|2024-01-31 22:35:00|5224.9|5206.9|5225.1|5207.1|5225.3|5207.3|5224.9|5206.9|0
1706740800000|2024-01-31 22:40:00|5225.4|5207.4|5225.3|5207.3|5225.5|5207.5|5225.1|5207.1|0
1706741100000|2024-01-31 22:45:00|5225.6|5207.6|5225.4|5207.4|5225.7|5207.7|5225.3|5207.3|0
1706741400000|2024-01-31 22:50:00|5225.7|5207.7|5225.6|5207.6|5225.8|5207.8|5225.4|5207.4|0
1706741700000|2024-01-31 22:55:00|5225.5|5207.5|5225.9|5207.9|5226.4|5208.4|5225.3|5207.3|0
1706742000000|2024-01-31 23:00:00|5227.2|5209.2|5226.8|5208.8|5228.3|5210.3|5225.9|5207.9|0
1706742300000|2024-01-31 23:05:00|5226.6|5208.6|5226.4|5208.4|5227|5209|5225.9|5207.9|0
1706742600000|2024-01-31 23:10:00|5226.7|5208.7|5227.7|5209.7|5227.8|5209.8|5226.6|5208.6|0
1706742900000|2024-01-31 23:15:00|5227.8|5209.8|5228.6|5210.6|5229.1|5211.1|5227.7|5209.7|0
1706743200000|2024-01-31 23:20:00|5228.4|5210.4|5228|5210|5228.6|5210.6|5227.5|5209.5|0
1706743500000|2024-01-31 23:25:00|5228.1|5210.1|5229.1|5211.1|5229.3|5211.3|5228|5210|0
1706743800000|2024-01-31 23:30:00|5228.9|5210.9|5228.2|5210.2|5229.1|5211.1|5228.2|5210.2|0
1706744100000|2024-01-31 23:35:00|5228.4|5210.4|5228.7|5210.7|5229.1|5211.1|5228.4|5210.4|0
1706744400000|2024-01-31 23:40:00|5228.6|5210.6|5228.6|5210.6|5228.6|5210.6|5228.4|5210.4|0
1706744700000|2024-01-31 23:45:00|5228.7|5210.7|5228.9|5210.9|5229.1|5211.1|5228.2|5210.2|0
1706745000000|2024-01-31 23:50:00|5229.1|5211.1|5229.1|5211.1|5229.4|5211.4|5228.9|5210.9|0
1706745300000|2024-01-31 23:55:00|5229.2|5211.2|5228.9|5210.9|5229.3|5211.3|5228.6|5210.6|0
1706745600000|2024-02-01 00:00:00|5229.1|5211.1|5229.3|5211.3|5229.6|5211.6|5229|5211|0
1706745900000|2024-02-01 00:05:00|5229.2|5211.2|5229.3|5211.3|5229.3|5211.3|5228.7|5210.7|0
1706746200000|2024-02-01 00:10:00|5229.1|5211.1|5230.2|5212.2|5230.2|5212.2|5229.1|5211.1|0
1706746500000|2024-02-01 00:15:00|5230|5212|5230.2|5212.2|5230.2|5212.2|5229.6|5211.6|0
1706746800000|2024-02-01 00:20:00|5230.3|5212.3|5230.7|5212.7|5230.7|5212.7|5230.2|5212.2|0
1706747100000|2024-02-01 00:25:00|5230.8|5212.8|5231.7|5213.7|5231.7|5213.7|5230.7|5212.7|0
1706747400000|2024-02-01 00:30:00|5231.8|5213.8|5232.3|5214.3|5232.9|5214.9|5231.8|5213.8|0
1706747700000|2024-02-01 00:35:00|5232.5|5214.5|5232.4|5214.4|5233|5215|5232.2|5214.2|0
1706748000000|2024-02-01 00:40:00|5232.6|5214.6|5232.3|5214.3|5232.9|5214.9|5232|5214|0
1706748300000|2024-02-01 00:45:00|5232.1|5214.1|5231.4|5213.4|5232.8|5214.8|5231.4|5213.4|0
1706748600000|2024-02-01 00:50:00|5231.3|5213.3|5230.6|5212.6|5231.6|5213.6|5230.6|5212.6|0
1706748900000|2024-02-01 00:55:00|5230.7|5212.7|5230.6|5212.6|5230.9|5212.9|5230.5|5212.5|0
1706749200000|2024-02-01 01:00:00|5230.7|5212.7|5231.7|5213.7|5231.7|5213.7|5230.6|5212.6|0
1706749500000|2024-02-01 01:05:00|5231.9|5213.9|5229.9|5211.9|5231.9|5213.9|5229.9|5211.9|0
1706749800000|2024-02-01 01:10:00|5230.1|5212.1|5240.7|5222.7|5240.8|5222.8|5229.9|5211.9|0
1706750100000|2024-02-01 01:15:00|5240.9|5222.9|5207.3|5201.3|5243.4|5237.4|5207.3|5201.3|2380
1706750400000|2024-02-01 01:20:00|5208.3|5202.3|5206.3|5200.3|5211.3|5205.3|5199.3|5193.3|1580
1706750700000|2024-02-01 01:25:00|5205.3|5199.3|5213.3|5207.3|5215.3|5209.3|5203.3|5197.3|2054
1706751000000|2024-02-01 01:30:00|5212.3|5206.3|5230.3|5224.3|5230.3|5224.3|5171.3|5165.3|6686
1706751300000|2024-02-01 01:35:00|5232.3|5226.3|5196.3|5190.3|5236.3|5230.3|5183.3|5177.3|4715
1706751600000|2024-02-01 01:40:00|5195.3|5189.3|5185.3|5179.3|5205.3|5199.3|5181.3|5175.3|2048
1706751900000|2024-02-01 01:45:00|5184.3|5178.3|5192.3|5186.3|5210.3|5204.3|5182.3|5176.3|2017
1706752200000|2024-02-01 01:50:00|5193.3|5187.3|5188.3|5182.3|5203.3|5197.3|5170.3|5164.3|2692
1706752500000|2024-02-01 01:55:00|5189.3|5183.3|5181.3|5175.3|5201.3|5195.3|5177.3|5171.3|1601
1706752800000|2024-02-01 02:00:00|5182.3|5176.3|5205.3|5199.3|5209.3|5203.3|5181.3|5175.3|1794
1706753100000|2024-02-01 02:05:00|5206.3|5200.3|5239.3|5233.3|5242.3|5236.3|5206.3|5200.3|2109
1706753400000|2024-02-01 02:10:00|5238.3|5232.3|5253.3|5247.3|5276.3|5270.3|5236.3|5230.3|3904
1706753700000|2024-02-01 02:15:00|5252.3|5246.3|5254.3|5248.3|5271.3|5265.3|5250.3|5244.3|3111
1706754000000|2024-02-01 02:20:00|5255.3|5249.3|5275.3|5269.3|5287.3|5281.3|5249.3|5243.3|3107
1706754300000|2024-02-01 02:25:00|5276.3|5270.3|5268.3|5262.3|5282.3|5276.3|5258.3|5252.3|2172
1706754600000|2024-02-01 02:30:00|5272.3|5266.3|5272.3|5266.3|5274.3|5268.3|5257.3|5251.3|1745
1706754900000|2024-02-01 02:35:00|5271.3|5265.3|5282.3|5276.3|5293.3|5287.3|5259.3|5253.3|1821
1706755200000|2024-02-01 02:40:00|5283.3|5277.3|5287.3|5281.3|5301.3|5295.3|5281.3|5275.3|2782
1706755500000|2024-02-01 02:45:00|5286.3|5280.3|5272.3|5266.3|5291.3|5285.3|5272.3|5266.3|1283
1706755800000|2024-02-01 02:50:00|5271.3|5265.3|5264.3|5258.3|5273.3|5267.3|5262.3|5256.3|1247
1706756100000|2024-02-01 02:55:00|5263.3|5257.3|5262.3|5256.3|5267.3|5261.3|5254.3|5248.3|1342
1706756400000|2024-02-01 03:00:00|5263.3|5257.3|5284.3|5278.3|5288.3|5282.3|5263.3|5257.3|1679
1706756700000|2024-02-01 03:05:00|5283.3|5277.3|5291.3|5285.3|5293.3|5287.3|5276.3|5270.3|1363
1706757000000|2024-02-01 03:10:00|5292.3|5286.3|5301.3|5295.3|5311.3|5305.3|5287.3|5281.3|4774
1706757300000|2024-02-01 03:15:00|5302.3|5296.3|5308.3|5302.3|5313.3|5307.3|5298.3|5292.3|1467
1706757600000|2024-02-01 03:20:00|5309.3|5303.3|5306.3|5300.3|5317.3|5311.3|5296.3|5290.3|1229
1706757900000|2024-02-01 03:25:00|5305.3|5299.3|5289.3|5283.3|5308.3|5302.3|5288.3|5282.3|998
1706758200000|2024-02-01 03:30:00|5290.3|5284.3|5281.3|5275.3|5291.3|5285.3|5280.3|5274.3|952
1706758500000|2024-02-01 03:35:00|5280.3|5274.3|5275.3|5269.3|5282.3|5276.3|5274.3|5268.3|1147
1706758800000|2024-02-01 03:40:00|5274.3|5268.3|5274.3|5268.3|5275.3|5269.3|5270.3|5264.3|505
1706759100000|2024-02-01 03:45:00|5273.3|5267.3|5274.3|5268.3|5277.3|5271.3|5271.3|5265.3|459
1706759400000|2024-02-01 03:50:00|5275.3|5269.3|5272.3|5266.3|5276.3|5270.3|5272.3|5266.3|243
1706759700000|2024-02-01 03:55:00|5273.3|5267.3|5273.3|5267.3|5275.3|5269.3|5271.3|5265.3|461
1706760000000|2024-02-01 04:00:00|5278.1|5260.1|5278.3|5260.3|5278.5|5260.5|5278.1|5260.1|21
1706760300000|2024-02-01 04:05:00|5278.5|5260.5|5279.2|5261.2|5279.2|5261.2|5278.4|5260.4|0
1706760600000|2024-02-01 04:10:00|5279.3|5261.3|5279.7|5261.7|5279.7|5261.7|5279.3|5261.3|0
1706760900000|2024-02-01 04:15:00|5279.5|5261.5|5279.8|5261.8|5279.8|5261.8|5279.3|5261.3|0
1706761200000|2024-02-01 04:20:00|5279.7|5261.7|5279.7|5261.7|5279.8|5261.8|5279.4|5261.4|0
1706761500000|2024-02-01 04:25:00|5279.8|5261.8|5279.7|5261.7|5279.8|5261.8|5279.5|5261.5|0
1706761800000|2024-02-01 04:30:00|5279.5|5261.5|5278.7|5260.7|5279.5|5261.5|5278.5|5260.5|0
1706762100000|2024-02-01 04:35:00|5278.8|5260.8|5278.9|5260.9|5278.9|5260.9|5278.5|5260.5|0
1706762400000|2024-02-01 04:40:00|5279.1|5261.1|5278.9|5260.9|5279.1|5261.1|5278.9|5260.9|0
1706762700000|2024-02-01 04:45:00|5278.8|5260.8|5278.5|5260.5|5278.8|5260.8|5278.4|5260.4|0
1706763000000|2024-02-01 04:50:00|5278.6|5260.6|5279.4|5261.4|5279.4|5261.4|5278.6|5260.6|0
1706763300000|2024-02-01 04:55:00|5279.6|5261.6|5279.3|5261.3|5279.6|5261.6|5279|5261|0
1706763600000|2024-02-01 05:00:00|5276.3|5270.3|5255.3|5249.3|5278.3|5272.3|5255.3|5249.3|2977
1706763900000|2024-02-01 05:05:00|5256.3|5250.3|5249.3|5243.3|5259.3|5253.3|5246.3|5240.3|1100
1706764200000|2024-02-01 05:10:00|5248.3|5242.3|5243.3|5237.3|5250.3|5244.3|5239.3|5233.3|1252
1706764500000|2024-02-01 05:15:00|5242.3|5236.3|5249.3|5243.3|5254.3|5248.3|5242.3|5236.3|776
1706764800000|2024-02-01 05:20:00|5250.3|5244.3|5245.3|5239.3|5250.3|5244.3|5240.3|5234.3|522
1706765100000|2024-02-01 05:25:00|5244.3|5238.3|5255.3|5249.3|5256.3|5250.3|5243.3|5237.3|739
1706765400000|2024-02-01 05:30:00|5256.3|5250.3|5250.3|5244.3|5272.3|5266.3|5249.3|5243.3|1082
1706765700000|2024-02-01 05:35:00|5251.3|5245.3|5252.3|5246.3|5255.3|5249.3|5245.3|5239.3|791
1706766000000|2024-02-01 05:40:00|5251.3|5245.3|5252.3|5246.3|5257.3|5251.3|5246.3|5240.3|626
1706766300000|2024-02-01 05:45:00|5251.3|5245.3|5250.3|5244.3|5261.3|5255.3|5243.3|5237.3|1974
1706766600000|2024-02-01 05:50:00|5248.3|5242.3|5238.3|5232.3|5251.3|5245.3|5233.3|5227.3|1642
1706766900000|2024-02-01 05:55:00|5237.3|5231.3|5230.3|5224.3|5243.3|5237.3|5230.3|5224.3|2509
1706767200000|2024-02-01 06:00:00|5229.3|5223.3|5251.3|5245.3|5252.3|5246.3|5229.3|5223.3|1570
1706767500000|2024-02-01 06:05:00|5250.3|5244.3|5237.3|5231.3|5252.3|5246.3|5227.3|5221.3|1391
1706767800000|2024-02-01 06:10:00|5238.3|5232.3|5239.3|5233.3|5241.3|5235.3|5233.3|5227.3|979
1706768100000|2024-02-01 06:15:00|5240.3|5234.3|5223.3|5217.3|5240.3|5234.3|5223.3|5217.3|1445
1706768400000|2024-02-01 06:20:00|5224.3|5218.3|5221.3|5215.3|5229.3|5223.3|5218.3|5212.3|1501
1706768700000|2024-02-01 06:25:00|5222.3|5216.3|5221.3|5215.3|5225.3|5219.3|5211.3|5205.3|1057
1706769000000|2024-02-01 06:30:00|5222.3|5216.3|5221.3|5215.3|5228.3|5222.3|5216.3|5210.3|1854
1706769300000|2024-02-01 06:35:00|5220.3|5214.3|5223.3|5217.3|5230.3|5224.3|5219.3|5213.3|1768
1706769600000|2024-02-01 06:40:00|5222.3|5216.3|5232.3|5226.3|5239.3|5233.3|5221.3|5215.3|3126
1706769900000|2024-02-01 06:45:00|5231.3|5225.3|5224.3|5218.3|5236.3|5230.3|5224.3|5218.3|1571
1706770200000|2024-02-01 06:50:00|5223.3|5217.3|5220.3|5214.3|5223.3|5217.3|5215.3|5209.3|1117
1706770500000|2024-02-01 06:55:00|5221.3|5215.3|5219.3|5213.3|5221.3|5215.3|5216.3|5210.3|687
1706770800000|2024-02-01 07:00:00|5220.3|5214.3|5222.3|5216.3|5227.3|5221.3|5218.3|5212.3|788
1706771100000|2024-02-01 07:05:00|5223.3|5217.3|5214.3|5208.3|5223.3|5217.3|5212.3|5206.3|579
1706771400000|2024-02-01 07:10:00|5213.3|5207.3|5219.3|5213.3|5220.3|5214.3|5213.3|5207.3|541
1706771700000|2024-02-01 07:15:00|5220.3|5214.3|5230.3|5224.3|5231.3|5225.3|5220.3|5214.3|922
1706772000000|2024-02-01 07:20:00|5231.3|5225.3|5223.3|5217.3|5231.3|5225.3|5221.3|5215.3|717
1706772300000|2024-02-01 07:25:00|5222.3|5216.3|5227.3|5221.3|5227.3|5221.3|5221.3|5215.3|529
1706772600000|2024-02-01 07:30:00|5226.3|5220.3|5216.3|5210.3|5229.3|5223.3|5216.3|5210.3|684
1706772900000|2024-02-01 07:35:00|5215.3|5209.3|5221.3|5215.3|5224.3|5218.3|5214.3|5208.3|680
1706773200000|2024-02-01 07:40:00|5220.3|5214.3|5219.3|5213.3|5222.3|5216.3|5216.3|5210.3|819
1706773500000|2024-02-01 07:45:00|5220.3|5214.3|5216.3|5210.3|5220.3|5214.3|5215.3|5209.3|889
1706773800000|2024-02-01 07:50:00|5215.3|5209.3|5214.3|5208.3|5216.3|5210.3|5210.3|5204.3|1836
1706774100000|2024-02-01 07:55:00|5215.3|5209.3|5221.3|5215.3|5223.3|5217.3|5214.3|5208.3|2001
1706774400000|2024-02-01 08:00:00|5220.3|5214.3|5215.3|5209.3|5221.3|5215.3|5212.3|5206.3|2370
1706774700000|2024-02-01 08:05:00|5216.3|5210.3|5208.3|5202.3|5218.3|5212.3|5207.3|5201.3|4713
1706775000000|2024-02-01 08:10:00|5209.3|5203.3|5221.3|5215.3|5224.3|5218.3|5208.3|5202.3|3675
1706775300000|2024-02-01 08:15:00|5222.3|5216.3|5220.3|5214.3|5222.3|5216.3|5218.3|5212.3|1822
1706775600000|2024-02-01 08:20:00|5219.3|5213.3|5223.3|5217.3|5224.3|5218.3|5219.3|5213.3|1037
1706775900000|2024-02-01 08:25:00|5224.3|5218.3|5222.3|5216.3|5224.3|5218.3|5218.3|5212.3|972
1706776200000|2024-02-01 08:30:00|5224.5|5206.5|5223.7|5205.7|5224.7|5206.7|5223.6|5205.6|620
1706776500000|2024-02-01 08:35:00|5223.8|5205.8|5224.5|5206.5|5224.5|5206.5|5222.8|5204.8|0
1706776800000|2024-02-01 08:40:00|5224.7|5206.7|5224.5|5206.5|5224.9|5206.9|5223.4|5205.4|0
1706777100000|2024-02-01 08:45:00|5224.4|5206.4|5223.9|5205.9|5224.9|5206.9|5223.6|5205.6|0
1706777400000|2024-02-01 08:50:00|5224|5206|5223.6|5205.6|5224.5|5206.5|5223.4|5205.4|0
1706777700000|2024-02-01 08:55:00|5223.5|5205.5|5224.3|5206.3|5224.4|5206.4|5223|5205|0
1706778000000|2024-02-01 09:00:00|5224.1|5206.1|5222.5|5204.5|5224.9|5206.9|5222.5|5204.5|0
1706778300000|2024-02-01 09:05:00|5222.6|5204.6|5222|5204|5223.4|5205.4|5221.8|5203.8|0
1706778600000|2024-02-01 09:10:00|5222.1|5204.1|5223.4|5205.4|5224.1|5206.1|5222.1|5204.1|0
1706778900000|2024-02-01 09:15:00|5219.3|5213.3|5233.3|5227.3|5235.3|5229.3|5219.3|5213.3|456
1706779200000|2024-02-01 09:20:00|5232.3|5226.3|5235.3|5229.3|5236.3|5230.3|5232.3|5226.3|129
1706779500000|2024-02-01 09:25:00|5234.3|5228.3|5234.3|5228.3|5235.3|5229.3|5232.3|5226.3|147
1706779800000|2024-02-01 09:30:00|5236.3|5230.3|5231.3|5225.3|5238.3|5232.3|5231.3|5225.3|98
1706780100000|2024-02-01 09:35:00|5230.3|5224.3|5230.3|5224.3|5232.3|5226.3|5228.3|5222.3|61
1706780400000|2024-02-01 09:40:00|5228.3|5222.3|5227.3|5221.3|5229.3|5223.3|5227.3|5221.3|28
1706780700000|2024-02-01 09:45:00|5228.3|5222.3|5230.3|5224.3|5231.3|5225.3|5228.3|5222.3|33
1706781000000|2024-02-01 09:50:00|5231.3|5225.3|5233.3|5227.3|5235.3|5229.3|5230.3|5224.3|115
1706781300000|2024-02-01 09:55:00|5234.3|5228.3|5234.3|5228.3|5235.3|5229.3|5232.3|5226.3|247
1706781600000|2024-02-01 10:00:00|5233.3|5227.3|5239.3|5233.3|5240.3|5234.3|5233.3|5227.3|152
1706781900000|2024-02-01 10:05:00|5238.3|5232.3|5238.3|5232.3|5240.3|5234.3|5238.3|5232.3|142
1706782200000|2024-02-01 10:10:00|5237.3|5231.3|5240.3|5234.3|5242.3|5236.3|5237.3|5231.3|161
1706782500000|2024-02-01 10:15:00|5239.3|5233.3|5237.3|5231.3|5240.3|5234.3|5236.3|5230.3|95
1706782800000|2024-02-01 10:20:00|5238.3|5232.3|5237.3|5231.3|5239.3|5233.3|5237.3|5231.3|284
1706783100000|2024-02-01 10:25:00|5238.3|5232.3|5237.3|5231.3|5238.3|5232.3|5237.3|5231.3|239
1706783400000|2024-02-01 10:30:00|5238.3|5232.3|5238.3|5232.3|5239.3|5233.3|5238.3|5232.3|135
1706783700000|2024-02-01 10:35:00|5237.3|5231.3|5237.3|5231.3|5239.3|5233.3|5237.3|5231.3|27
1706784000000|2024-02-01 10:40:00|5236.3|5230.3|5235.3|5229.3|5237.3|5231.3|5234.3|5228.3|101
1706784300000|2024-02-01 10:45:00|5234.3|5228.3|5235.3|5229.3|5236.3|5230.3|5234.3|5228.3|49
1706784600000|2024-02-01 10:50:00|5236.3|5230.3|5234.3|5228.3|5236.3|5230.3|5233.3|5227.3|97
1706784900000|2024-02-01 10:55:00|5233.3|5227.3|5232.3|5226.3|5233.3|5227.3|5231.3|5225.3|51
1706785200000|2024-02-01 11:00:00|5232.8|5226.8|5233.8|5227.8|5234.8|5228.8|5232.3|5226.3|38
1706785500000|2024-02-01 11:05:00|5232.8|5226.8|5232.8|5226.8|5234.3|5228.3|5232.8|5226.8|42
1706785800000|2024-02-01 11:10:00|5231.8|5225.8|5233.8|5227.8|5233.8|5227.8|5231.8|5225.8|51
1706786100000|2024-02-01 11:15:00|5233.3|5227.3|5233.8|5227.8|5234.8|5228.8|5232.8|5226.8|111
1706786400000|2024-02-01 11:20:00|5233.3|5227.3|5234.3|5228.3|5235.8|5229.8|5232.8|5226.8|31
1706786700000|2024-02-01 11:25:00|5234.8|5228.8|5237.3|5231.3|5238.3|5232.3|5234.3|5228.3|24
1706787000000|2024-02-01 11:30:00|5237.8|5231.8|5237.3|5231.3|5238.3|5232.3|5236.8|5230.8|4
1706787300000|2024-02-01 11:35:00|5236.8|5230.8|5239.8|5233.8|5239.8|5233.8|5236.8|5230.8|10
1706787600000|2024-02-01 11:40:00|5239.3|5233.3|5239.8|5233.8|5240.3|5234.3|5238.8|5232.8|15
1706787900000|2024-02-01 11:45:00|5239.3|5233.3|5240.8|5234.8|5240.8|5234.8|5239.3|5233.3|16
1706788200000|2024-02-01 11:50:00|5241.8|5235.8|5241.8|5235.8|5243.8|5237.8|5241.8|5235.8|29
1706788500000|2024-02-01 11:55:00|5242.3|5236.3|5243.3|5237.3|5243.8|5237.8|5242.3|5236.3|55
1706788800000|2024-02-01 12:00:00|5242.8|5236.8|5238.8|5232.8|5243.3|5237.3|5238.8|5232.8|32
1706789100000|2024-02-01 12:05:00|5239.3|5233.3|5238.3|5232.3|5239.8|5233.8|5237.8|5231.8|22
1706789400000|2024-02-01 12:10:00|5237.8|5231.8|5238.3|5232.3|5239.3|5233.3|5236.8|5230.8|20
1706789700000|2024-02-01 12:15:00|5238.8|5232.8|5239.8|5233.8|5240.3|5234.3|5237.8|5231.8|30
1706790000000|2024-02-01 12:20:00|5240.3|5234.3|5239.3|5233.3|5240.3|5234.3|5238.8|5232.8|21
1706790300000|2024-02-01 12:25:00|5239.8|5233.8|5240.3|5234.3|5240.8|5234.8|5236.8|5230.8|44
1706790600000|2024-02-01 12:30:00|5240.8|5234.8|5241.3|5235.3|5243.8|5237.8|5239.8|5233.8|68
1706790900000|2024-02-01 12:35:00|5240.8|5234.8|5242.8|5236.8|5242.8|5236.8|5239.3|5233.3|79
1706791200000|2024-02-01 12:40:00|5243.3|5237.3|5242.8|5236.8|5243.3|5237.3|5241.8|5235.8|80
1706791500000|2024-02-01 12:45:00|5243.3|5237.3|5242.3|5236.3|5243.3|5237.3|5241.8|5235.8|14
1706791800000|2024-02-01 12:50:00|5241.8|5235.8|5241.3|5235.3|5241.8|5235.8|5239.8|5233.8|34
1706792100000|2024-02-01 12:55:00|5241.8|5235.8|5240.3|5234.3|5242.8|5236.8|5238.8|5232.8|44
1706792400000|2024-02-01 13:00:00|5239.8|5233.8|5237.8|5231.8|5240.8|5234.8|5236.8|5230.8|33
1706792700000|2024-02-01 13:05:00|5238.8|5232.8|5237.8|5231.8|5238.8|5232.8|5236.3|5230.3|42
1706793000000|2024-02-01 13:10:00|5238.8|5232.8|5236.8|5230.8|5240.3|5234.3|5235.8|5229.8|104
1706793300000|2024-02-01 13:15:00|5236.3|5230.3|5233.8|5227.8|5236.8|5230.8|5232.8|5226.8|83
1706793600000|2024-02-01 13:20:00|5233.3|5227.3|5233.8|5227.8|5235.3|5229.3|5232.8|5226.8|55
1706793900000|2024-02-01 13:25:00|5234.8|5228.8|5234.3|5228.3|5234.8|5228.8|5231.8|5225.8|33
1706794200000|2024-02-01 13:30:00|5234.8|5228.8|5231.8|5225.8|5239.8|5233.8|5231.3|5225.3|113
1706794500000|2024-02-01 13:35:00|5232.3|5226.3|5240.8|5234.8|5242.3|5236.3|5232.3|5226.3|99
1706794800000|2024-02-01 13:40:00|5239.8|5233.8|5238.8|5232.8|5241.8|5235.8|5237.8|5231.8|30
1706795100000|2024-02-01 13:45:00|5239.3|5233.3|5240.8|5234.8|5241.8|5235.8|5238.8|5232.8|68
1706795400000|2024-02-01 13:50:00|5241.3|5235.3|5242.8|5236.8|5242.8|5236.8|5240.8|5234.8|65
1706795700000|2024-02-01 13:55:00|5242.3|5236.3|5239.3|5233.3|5242.8|5236.8|5238.8|5232.8|85
1706796000000|2024-02-01 14:00:00|5238.8|5232.8|5238.8|5232.8|5240.8|5234.8|5237.8|5231.8|133
1706796300000|2024-02-01 14:05:00|5238.3|5232.3|5236.8|5230.8|5238.8|5232.8|5234.8|5228.8|101
1706796600000|2024-02-01 14:10:00|5236.3|5230.3|5250.8|5244.8|5250.8|5244.8|5235.8|5229.8|459
1706796900000|2024-02-01 14:15:00|5251.3|5245.3|5254.3|5248.3|5255.8|5249.8|5249.8|5243.8|333
1706797200000|2024-02-01 14:20:00|5254.8|5248.8|5245.3|5239.3|5255.8|5249.8|5244.8|5238.8|132
1706797500000|2024-02-01 14:25:00|5245.8|5239.8|5241.8|5235.8|5245.8|5239.8|5239.8|5233.8|119
1706797800000|2024-02-01 14:30:00|5240.3|5234.3|5241.8|5235.8|5256.8|5250.8|5234.8|5228.8|1048
1706798100000|2024-02-01 14:35:00|5241.3|5235.3|5261.8|5255.8|5264.3|5258.3|5241.3|5235.3|723
1706798400000|2024-02-01 14:40:00|5261.3|5255.3|5257.8|5251.8|5267.8|5261.8|5257.8|5251.8|524
1706798700000|2024-02-01 14:45:00|5257.3|5251.3|5257.8|5251.8|5261.8|5255.8|5254.8|5248.8|707
1706799000000|2024-02-01 14:50:00|5257.3|5251.3|5249.3|5243.3|5262.8|5256.8|5247.3|5241.3|319
1706799300000|2024-02-01 14:55:00|5249.8|5243.8|5252.3|5246.3|5253.8|5247.8|5244.8|5238.8|349
1706799600000|2024-02-01 15:00:00|5245.8|5239.8|5250.3|5244.3|5252.8|5246.8|5239.3|5233.3|552
1706799900000|2024-02-01 15:05:00|5249.8|5243.8|5253.8|5247.8|5254.8|5248.8|5246.3|5240.3|306
1706800200000|2024-02-01 15:10:00|5253.3|5247.3|5258.3|5252.3|5258.8|5252.8|5252.8|5246.8|208
1706800500000|2024-02-01 15:15:00|5257.8|5251.8|5252.3|5246.3|5260.8|5254.8|5251.8|5245.8|327
1706800800000|2024-02-01 15:20:00|5251.8|5245.8|5250.8|5244.8|5252.8|5246.8|5246.8|5240.8|191
1706801100000|2024-02-01 15:25:00|5251.3|5245.3|5252.3|5246.3|5253.3|5247.3|5249.8|5243.8|287
1706801400000|2024-02-01 15:30:00|5251.8|5245.8|5245.8|5239.8|5253.8|5247.8|5244.8|5238.8|308
1706801700000|2024-02-01 15:35:00|5246.8|5240.8|5246.8|5240.8|5247.8|5241.8|5243.8|5237.8|151
1706802000000|2024-02-01 15:40:00|5247.3|5241.3|5242.8|5236.8|5248.3|5242.3|5232.8|5226.8|722
1706802300000|2024-02-01 15:45:00|5243.8|5237.8|5241.8|5235.8|5244.8|5238.8|5240.8|5234.8|208
1706802600000|2024-02-01 15:50:00|5242.8|5236.8|5227.8|5221.8|5242.8|5236.8|5227.8|5221.8|355
1706802900000|2024-02-01 15:55:00|5226.8|5220.8|5211.8|5205.8|5227.8|5221.8|5209.8|5203.8|529
1706803200000|2024-02-01 16:00:00|5212.3|5206.3|5217.8|5211.8|5220.8|5214.8|5211.8|5205.8|456
1706803500000|2024-02-01 16:05:00|5218.3|5212.3|5214.8|5208.8|5219.3|5213.3|5213.8|5207.8|255
1706803800000|2024-02-01 16:10:00|5215.3|5209.3|5217.8|5211.8|5218.8|5212.8|5214.8|5208.8|411
1706804100000|2024-02-01 16:15:00|5218.3|5212.3|5228.3|5222.3|5231.3|5225.3|5217.8|5211.8|678
1706804400000|2024-02-01 16:20:00|5228.8|5222.8|5233.3|5227.3|5233.3|5227.3|5227.3|5221.3|213
1706804700000|2024-02-01 16:25:00|5233.8|5227.8|5234.3|5228.3|5235.3|5229.3|5229.8|5223.8|381
1706805000000|2024-02-01 16:30:00|5233.8|5227.8|5235.8|5229.8|5240.8|5234.8|5233.8|5227.8|213
1706805300000|2024-02-01 16:35:00|5236.3|5230.3|5241.8|5235.8|5241.8|5235.8|5233.8|5227.8|421
1706805600000|2024-02-01 16:40:00|5242.3|5236.3|5251.8|5245.8|5251.8|5245.8|5240.8|5234.8|347
1706805900000|2024-02-01 16:45:00|5251.3|5245.3|5246.8|5240.8|5255.3|5249.3|5246.8|5240.8|368
1706806200000|2024-02-01 16:50:00|5247.8|5241.8|5243.8|5237.8|5250.3|5244.3|5242.8|5236.8|157
1706806500000|2024-02-01 16:55:00|5243.3|5237.3|5243.3|5237.3|5243.8|5237.8|5240.8|5234.8|109
1706806800000|2024-02-01 17:00:00|5244.3|5238.3|5248.3|5242.3|5249.3|5243.3|5242.3|5236.3|142
1706807100000|2024-02-01 17:05:00|5249.3|5243.3|5251.3|5245.3|5253.3|5247.3|5249.3|5243.3|216
1706807400000|2024-02-01 17:10:00|5250.3|5244.3|5248.3|5242.3|5252.3|5246.3|5246.3|5240.3|157
1706807700000|2024-02-01 17:15:00|5249.3|5243.3|5248.3|5242.3|5250.3|5244.3|5246.3|5240.3|115
1706808000000|2024-02-01 17:20:00|5247.3|5241.3|5248.3|5242.3|5248.3|5242.3|5243.3|5237.3|228
1706808300000|2024-02-01 17:25:00|5247.3|5241.3|5248.3|5242.3|5248.3|5242.3|5247.3|5241.3|24
1706808600000|2024-02-01 17:30:00|5249.3|5243.3|5251.3|5245.3|5251.3|5245.3|5248.3|5242.3|47
1706808900000|2024-02-01 17:35:00|5252.3|5246.3|5248.3|5242.3|5252.3|5246.3|5248.3|5242.3|38
1706809200000|2024-02-01 17:40:00|5249.3|5243.3|5245.3|5239.3|5249.3|5243.3|5245.3|5239.3|123
1706809500000|2024-02-01 17:45:00|5246.3|5240.3|5248.3|5242.3|5250.3|5244.3|5245.3|5239.3|57
1706809800000|2024-02-01 17:50:00|5249.3|5243.3|5252.3|5246.3|5252.3|5246.3|5248.3|5242.3|69
1706810100000|2024-02-01 17:55:00|5253.3|5247.3|5249.3|5243.3|5253.3|5247.3|5248.3|5242.3|286
1706810400000|2024-02-01 18:00:00|5250.3|5244.3|5242.3|5236.3|5250.3|5244.3|5242.3|5236.3|105
1706810700000|2024-02-01 18:05:00|5244.3|5238.3|5242.3|5236.3|5244.3|5238.3|5242.3|5236.3|51
1706811000000|2024-02-01 18:10:00|5243.3|5237.3|5246.3|5240.3|5247.3|5241.3|5243.3|5237.3|40
1706811300000|2024-02-01 18:15:00|5247.3|5241.3|5247.3|5241.3|5248.3|5242.3|5245.3|5239.3|66
1706811600000|2024-02-01 18:20:00|5248.3|5242.3|5250.3|5244.3|5250.3|5244.3|5248.3|5242.3|48
1706811900000|2024-02-01 18:25:00|5249.3|5243.3|5249.3|5243.3|5250.3|5244.3|5248.3|5242.3|55
1706812200000|2024-02-01 18:30:00|5251.3|5245.3|5250.3|5244.3|5254.3|5248.3|5250.3|5244.3|149
1706812500000|2024-02-01 18:35:00|5251.3|5245.3|5251.3|5245.3|5253.3|5247.3|5250.3|5244.3|107
1706812800000|2024-02-01 18:40:00|5250.3|5244.3|5251.3|5245.3|5251.3|5245.3|5249.3|5243.3|25
1706813100000|2024-02-01 18:45:00|5250.3|5244.3|5250.3|5244.3|5252.3|5246.3|5250.3|5244.3|81
1706813400000|2024-02-01 18:50:00|5249.3|5243.3|5249.3|5243.3|5250.3|5244.3|5249.3|5243.3|25
1706813700000|2024-02-01 18:55:00|5248.3|5242.3|5256|5238|5256|5247.3|5248.3|5238|148
1706814000000|2024-02-01 19:00:00|5256.1|5238.1|5259.1|5241.1|5259.1|5241.1|5256|5238|0
1706814300000|2024-02-01 19:05:00|5259|5241|5259.7|5241.7|5260.5|5242.5|5259|5241|0
1706814600000|2024-02-01 19:10:00|5259.6|5241.6|5258.6|5240.6|5260.7|5242.7|5258.6|5240.6|0
1706814900000|2024-02-01 19:15:00|5258.5|5240.5|5256.6|5238.6|5258.6|5240.6|5256.1|5238.1|0
1706815200000|2024-02-01 19:20:00|5256.7|5238.7|5255.6|5237.6|5256.8|5238.8|5255.4|5237.4|0
1706815500000|2024-02-01 19:25:00|5255.5|5237.5|5254.5|5236.5|5255.7|5237.7|5254.5|5236.5|0
1706815800000|2024-02-01 19:30:00|5254.6|5236.6|5250.4|5232.4|5254.7|5236.7|5250.3|5232.3|0
1706816100000|2024-02-01 19:35:00|5250.5|5232.5|5253.1|5235.1|5253.2|5235.2|5250.5|5232.5|0
1706816400000|2024-02-01 19:40:00|5253.2|5235.2|5255.2|5237.2|5255.3|5237.3|5253.2|5235.2|0
1706816700000|2024-02-01 19:45:00|5255.3|5237.3|5257.7|5239.7|5258.2|5240.2|5255.2|5237.2|0
1706817000000|2024-02-01 19:50:00|5257.8|5239.8|5257.6|5239.6|5258|5240|5257.5|5239.5|0
1706817300000|2024-02-01 19:55:00|5257.7|5239.7|5256.5|5238.5|5257.8|5239.8|5255|5237|0
1706817600000|2024-02-01 20:00:00|5256.6|5238.6|5258.9|5240.9|5258.9|5240.9|5256.5|5238.5|0
1706817900000|2024-02-01 20:05:00|5258.8|5240.8|5256.7|5238.7|5259.1|5241.1|5256.5|5238.5|0
1706818200000|2024-02-01 20:10:00|5256.6|5238.6|5252.2|5234.2|5256.6|5238.6|5252.1|5234.1|0
1706818500000|2024-02-01 20:15:00|5252.3|5234.3|5251.4|5233.4|5252.3|5234.3|5251.2|5233.2|0
1706818800000|2024-02-01 20:20:00|5251.5|5233.5|5251.3|5233.3|5251.5|5233.5|5249.4|5231.4|0
1706819100000|2024-02-01 20:25:00|5251.2|5233.2|5252.3|5234.3|5252.4|5234.4|5251.2|5233.2|0
1706819400000|2024-02-01 20:30:00|5252.4|5234.4|5253.4|5235.4|5254.3|5236.3|5252.4|5234.4|0
1706819700000|2024-02-01 20:35:00|5253.5|5235.5|5253.6|5235.6|5253.7|5235.7|5253.2|5235.2|0
1706820000000|2024-02-01 20:40:00|5253.7|5235.7|5254.3|5236.3|5255.6|5237.6|5253.4|5235.4|0
1706820300000|2024-02-01 20:45:00|5254.2|5236.2|5252.7|5234.7|5255.4|5237.4|5252.7|5234.7|0
1706820600000|2024-02-01 20:50:00|5252.8|5234.8|5247.5|5229.5|5252.9|5234.9|5247.3|5229.3|0
1706820900000|2024-02-01 20:55:00|5247.6|5229.6|5250.6|5232.6|5252.4|5234.4|5247.1|5229.1|0
1706821200000|2024-02-01 21:00:00|5250.3|5232.3|5251.1|5233.1|5253.2|5235.2|5248.2|5230.2|0
1706821500000|2024-02-01 21:05:00|5251.3|5233.3|5256.8|5238.8|5258.9|5240.9|5250.5|5232.5|0
1706821800000|2024-02-01 21:10:00|5256.6|5238.6|5260.7|5242.7|5261.5|5243.5|5256.6|5238.6|0
1706822100000|2024-02-01 21:15:00|5260.8|5242.8|5261.7|5243.7|5263.8|5245.8|5260.7|5242.7|0
1706822400000|2024-02-01 21:20:00|5261.6|5243.6|5262.5|5244.5|5263.4|5245.4|5259.9|5241.9|0
1706822700000|2024-02-01 21:25:00|5262.2|5244.2|5264.2|5246.2|5264.3|5246.3|5261.7|5243.7|0
1706823000000|2024-02-01 21:30:00|5266.6|5248.6|5262.5|5244.5|5267.3|5249.3|5261.1|5243.1|0
1706823300000|2024-02-01 21:35:00|5262.3|5244.3|5265.6|5247.6|5265.8|5247.8|5261.8|5243.8|0
1706823600000|2024-02-01 21:40:00|5265.4|5247.4|5268.5|5250.5|5268.5|5250.5|5265.3|5247.3|0
1706823900000|2024-02-01 21:45:00|5268.4|5250.4|5272.6|5254.6|5272.8|5254.8|5266.4|5248.4|0
1706824200000|2024-02-01 21:50:00|5272.4|5254.4|5271.2|5253.2|5274.2|5256.2|5271.2|5253.2|0
1706824500000|2024-02-01 21:55:00|5271.1|5253.1|5271.9|5253.9|5272.7|5254.7|5270.5|5252.5|0
1706824800000|2024-02-01 22:00:00|5271.7|5253.7|5271.6|5253.6|5271.9|5253.9|5271.3|5253.3|0
1706825100000|2024-02-01 22:05:00|5271.5|5253.5|5271.1|5253.1|5271.7|5253.7|5271.1|5253.1|0
1706825400000|2024-02-01 22:10:00|5271|5253|5270.9|5252.9|5271.4|5253.4|5270.8|5252.8|0
1706825700000|2024-02-01 22:15:00|5270.8|5252.8|5270.6|5252.6|5270.8|5252.8|5270.6|5252.6|0
1706826000000|2024-02-01 22:20:00|5270.8|5252.8|5270.8|5252.8|5270.9|5252.9|5270.6|5252.6|0
1706826300000|2024-02-01 22:25:00|5270.7|5252.7|5270.4|5252.4|5270.9|5252.9|5270.4|5252.4|0
1706826600000|2024-02-01 22:30:00|5270.3|5252.3|5269.8|5251.8|5270.3|5252.3|5269.7|5251.7|0
1706826900000|2024-02-01 22:35:00|5269.6|5251.6|5268.5|5250.5|5269.8|5251.8|5268.2|5250.2|0
1706827200000|2024-02-01 22:40:00|5268.4|5250.4|5268.4|5250.4|5269|5251|5268.1|5250.1|0
1706827500000|2024-02-01 22:45:00|5268.6|5250.6|5268.2|5250.2|5268.7|5250.7|5268.1|5250.1|0
1706827800000|2024-02-01 22:50:00|5268.1|5250.1|5267.5|5249.5|5268.1|5250.1|5267.4|5249.4|0
1706828100000|2024-02-01 22:55:00|5267.7|5249.7|5267.4|5249.4|5267.9|5249.9|5267.1|5249.1|0
1706828400000|2024-02-01 23:00:00|5266.5|5248.5|5268.7|5250.7|5269.4|5251.4|5266|5248|0
1706828700000|2024-02-01 23:05:00|5267.9|5249.9|5268.2|5250.2|5268.7|5250.7|5266.5|5248.5|0
1706829000000|2024-02-01 23:10:00|5268.5|5250.5|5266.6|5248.6|5269|5251|5266.5|5248.5|0
1706829300000|2024-02-01 23:15:00|5266.5|5248.5|5268.2|5250.2|5268.3|5250.3|5266.5|5248.5|0
1706829600000|2024-02-01 23:20:00|5268.3|5250.3|5268.7|5250.7|5269|5251|5267.3|5249.3|0
1706829900000|2024-02-01 23:25:00|5268.5|5250.5|5267.7|5249.7|5268.5|5250.5|5267.7|5249.7|0
1706830200000|2024-02-01 23:30:00|5267.8|5249.8|5267.7|5249.7|5268|5250|5267.2|5249.2|0
1706830500000|2024-02-01 23:35:00|5267.8|5249.8|5267.7|5249.7|5267.8|5249.8|5267.2|5249.2|0
1706830800000|2024-02-01 23:40:00|5267.5|5249.5|5269|5251|5269.2|5251.2|5267.5|5249.5|0
1706831100000|2024-02-01 23:45:00|5268.9|5250.9|5268.2|5250.2|5268.9|5250.9|5267.9|5249.9|0
1706831400000|2024-02-01 23:50:00|5268.4|5250.4|5268.5|5250.5|5268.8|5250.8|5268.2|5250.2|0
1706831700000|2024-02-01 23:55:00|5268.3|5250.3|5268.5|5250.5|5268.5|5250.5|5267.8|5249.8|0
1706832000000|2024-02-02 00:00:00|5268.2|5250.2|5267.5|5249.5|5268.7|5250.7|5267.3|5249.3|0
1706832300000|2024-02-02 00:05:00|5267.3|5249.3|5267.1|5249.1|5267.7|5249.7|5266.6|5248.6|0
1706832600000|2024-02-02 00:10:00|5267|5249|5266.7|5248.7|5267.1|5249.1|5266.6|5248.6|0
1706832900000|2024-02-02 00:15:00|5266.6|5248.6|5266.5|5248.5|5267.1|5249.1|5265.8|5247.8|0
1706833200000|2024-02-02 00:20:00|5266.7|5248.7|5267.2|5249.2|5267.2|5249.2|5266.4|5248.4|0
1706833500000|2024-02-02 00:25:00|5267.1|5249.1|5267|5249|5267.6|5249.6|5267|5249|0
1706833800000|2024-02-02 00:30:00|5266.9|5248.9|5267.2|5249.2|5267.3|5249.3|5266.8|5248.8|0
1706834100000|2024-02-02 00:35:00|5267.4|5249.4|5268|5250|5268|5250|5267.4|5249.4|0
1706834400000|2024-02-02 00:40:00|5267.8|5249.8|5267.8|5249.8|5267.9|5249.9|5267.5|5249.5|0
1706834700000|2024-02-02 00:45:00|5267.7|5249.7|5268.1|5250.1|5268.1|5250.1|5267.5|5249.5|0
1706835000000|2024-02-02 00:50:00|5268|5250|5268.8|5250.8|5268.9|5250.9|5267.8|5249.8|0
1706835300000|2024-02-02 00:55:00|5268.9|5250.9|5268.8|5250.8|5268.9|5250.9|5268.5|5250.5|0
1706835600000|2024-02-02 01:00:00|5268.9|5250.9|5268.2|5250.2|5269.5|5251.5|5268.1|5250.1|0
1706835900000|2024-02-02 01:05:00|5268.4|5250.4|5259.2|5241.2|5269.1|5251.1|5259.2|5241.2|0
1706836200000|2024-02-02 01:10:00|5259.4|5241.4|5258.9|5240.9|5259.7|5241.7|5258.6|5240.6|0
1706836500000|2024-02-02 01:15:00|5259.1|5241.1|5294|5288|5295|5289|5259.1|5241.1|3541
1706836800000|2024-02-02 01:20:00|5296|5290|5296|5290|5298|5292|5286|5280|1526
1706837100000|2024-02-02 01:25:00|5297|5291|5320|5314|5320|5314|5292|5286|2116
1706837400000|2024-02-02 01:30:00|5319|5313|5318|5312|5330|5324|5302|5296|6689
1706837700000|2024-02-02 01:35:00|5319|5313|5325|5319|5347|5341|5316|5310|4295
1706838000000|2024-02-02 01:40:00|5326|5320|5336|5330|5339|5333|5323|5317|2368
1706838300000|2024-02-02 01:45:00|5337|5331|5322|5316|5353|5347|5317|5311|3579
1706838600000|2024-02-02 01:50:00|5320|5314|5317|5311|5335|5329|5316|5310|2153
1706838900000|2024-02-02 01:55:00|5316|5310|5336|5330|5336|5330|5316|5310|2011
1706839200000|2024-02-02 02:00:00|5335|5329|5345|5339|5357|5351|5330|5324|2694
1706839500000|2024-02-02 02:05:00|5343|5337|5336|5330|5352|5346|5336|5330|1791
1706839800000|2024-02-02 02:10:00|5337|5331|5326|5320|5338|5332|5326|5320|1422
1706840100000|2024-02-02 02:15:00|5325|5319|5339|5333|5349|5343|5325|5319|1868
1706840400000|2024-02-02 02:20:00|5340|5334|5325|5319|5346|5340|5322|5316|1514
1706840700000|2024-02-02 02:25:00|5324|5318|5316|5310|5324|5318|5309|5303|1542
1706841000000|2024-02-02 02:30:00|5315|5309|5304|5298|5324|5318|5299|5293|1352
1706841300000|2024-02-02 02:35:00|5303|5297|5308|5302|5310|5304|5298|5292|1071
1706841600000|2024-02-02 02:40:00|5307|5301|5311|5305|5313|5307|5303|5297|902
1706841900000|2024-02-02 02:45:00|5312|5306|5319|5313|5319|5313|5303|5297|751
1706842200000|2024-02-02 02:50:00|5318|5312|5308|5302|5320|5314|5305|5299|869
1706842500000|2024-02-02 02:55:00|5307|5301|5323|5317|5323|5317|5307|5301|960
1706842800000|2024-02-02 03:00:00|5324|5318|5324|5318|5328|5322|5314|5308|1361
1706843100000|2024-02-02 03:05:00|5323|5317|5311|5305|5329|5323|5310|5304|797
1706843400000|2024-02-02 03:10:00|5312|5306|5289|5283|5314|5308|5282|5276|1486
1706843700000|2024-02-02 03:15:00|5290|5284|5286|5280|5292|5286|5280|5274|1066
1706844000000|2024-02-02 03:20:00|5285|5279|5279|5273|5291|5285|5278|5272|1573
1706844300000|2024-02-02 03:25:00|5280|5274|5276|5270|5280|5274|5271|5265|1168
1706844600000|2024-02-02 03:30:00|5275|5269|5272|5266|5277|5271|5268|5262|1364
1706844900000|2024-02-02 03:35:00|5273|5267|5273|5267|5278|5272|5264|5258|1089
1706845200000|2024-02-02 03:40:00|5272|5266|5277|5271|5281|5275|5271|5265|954
1706845500000|2024-02-02 03:45:00|5276|5270|5281|5275|5282|5276|5272|5266|805
1706845800000|2024-02-02 03:50:00|5280|5274|5277|5271|5281|5275|5274|5268|437
1706846100000|2024-02-02 03:55:00|5278|5272|5275|5269|5280|5274|5272|5266|632
1706846400000|2024-02-02 04:00:00|5280|5262|5279.7|5261.7|5280|5262|5279.7|5261.7|13
1706846700000|2024-02-02 04:05:00|5279.8|5261.8|5279.9|5261.9|5279.9|5261.9|5279.7|5261.7|0
1706847000000|2024-02-02 04:10:00|5279.8|5261.8|5279.9|5261.9|5280.5|5262.5|5279.7|5261.7|0
1706847300000|2024-02-02 04:15:00|5280.1|5262.1|5280.5|5262.5|5280.5|5262.5|5280.1|5262.1|0
1706847600000|2024-02-02 04:20:00|5280.6|5262.6|5280.2|5262.2|5280.7|5262.7|5280.1|5262.1|0
1706847900000|2024-02-02 04:25:00|5280.3|5262.3|5280.5|5262.5|5280.7|5262.7|5280.3|5262.3|0
1706848200000|2024-02-02 04:30:00|5280.7|5262.7|5280.5|5262.5|5280.7|5262.7|5280.5|5262.5|0
1706848500000|2024-02-02 04:35:00|5280.4|5262.4|5280.5|5262.5|5280.5|5262.5|5280.4|5262.4|0
1706848800000|2024-02-02 04:40:00|5280.6|5262.6|5280.2|5262.2|5280.6|5262.6|5280.2|5262.2|0
1706849100000|2024-02-02 04:45:00|5280.3|5262.3|5279.5|5261.5|5280.3|5262.3|5279.5|5261.5|0
1706849400000|2024-02-02 04:50:00|5279.6|5261.6|5279.1|5261.1|5279.6|5261.6|5278.9|5260.9|0
1706849700000|2024-02-02 04:55:00|5279|5261|5279.2|5261.2|5279.4|5261.4|5278.7|5260.7|0
1706850000000|2024-02-02 05:00:00|5279.4|5261.4|5258|5252|5279.4|5266|5250|5244|3778
1706850300000|2024-02-02 05:05:00|5257|5251|5240|5234|5261|5255|5233|5227|2284
1706850600000|2024-02-02 05:10:00|5241|5235|5244|5238|5253|5247|5234|5228|1881
1706850900000|2024-02-02 05:15:00|5242|5236|5245|5239|5261|5255|5241|5235|1655
1706851200000|2024-02-02 05:20:00|5244|5238|5245|5239|5253|5247|5242|5236|770
1706851500000|2024-02-02 05:25:00|5244|5238|5248|5242|5257|5251|5239|5233|1449
1706851800000|2024-02-02 05:30:00|5247|5241|5237|5231|5253|5247|5235|5229|1265
1706852100000|2024-02-02 05:35:00|5235|5229|5232|5226|5241|5235|5229|5223|2169
1706852400000|2024-02-02 05:40:00|5233|5227|5234|5228|5238|5232|5223|5217|862
1706852700000|2024-02-02 05:45:00|5233|5227|5244|5238|5244|5238|5221|5215|1576
1706853000000|2024-02-02 05:50:00|5243|5237|5226|5220|5243|5237|5225|5219|1706
1706853300000|2024-02-02 05:55:00|5227|5221|5216|5210|5236|5230|5216|5210|1027
1706853600000|2024-02-02 06:00:00|5217|5211|5211|5205|5217|5211|5204|5198|2130
1706853900000|2024-02-02 06:05:00|5212|5206|5211|5205|5223|5217|5209|5203|1145
1706854200000|2024-02-02 06:10:00|5210|5204|5227|5221|5231|5225|5209|5203|1713
1706854500000|2024-02-02 06:15:00|5225|5219|5204|5198|5225|5219|5204|5198|1419
1706854800000|2024-02-02 06:20:00|5203|5197|5201|5195|5210|5204|5175|5169|4188
1706855100000|2024-02-02 06:25:00|5202|5196|5238|5232|5240|5234|5201|5195|5497
1706855400000|2024-02-02 06:30:00|5237|5231|5251|5245|5252|5246|5233|5227|4796
1706855700000|2024-02-02 06:35:00|5250|5244|5264|5258|5265|5259|5242|5236|2420
1706856000000|2024-02-02 06:40:00|5265|5259|5250|5244|5266|5260|5239|5233|3319
1706856300000|2024-02-02 06:45:00|5249|5243|5237|5231|5255|5249|5235|5229|1839
1706856600000|2024-02-02 06:50:00|5236|5230|5243|5237|5246|5240|5231|5225|2149
1706856900000|2024-02-02 06:55:00|5244|5238|5235|5229|5244|5238|5233|5227|2064
1706857200000|2024-02-02 07:00:00|5234|5228|5237|5231|5238|5232|5227|5221|883
1706857500000|2024-02-02 07:05:00|5236|5230|5232|5226|5241|5235|5229|5223|890
1706857800000|2024-02-02 07:10:00|5233|5227|5242|5236|5242|5236|5230|5224|664
1706858100000|2024-02-02 07:15:00|5241|5235|5237|5231|5245|5239|5236|5230|1104
1706858400000|2024-02-02 07:20:00|5236|5230|5246|5240|5251|5245|5236|5230|1323
1706858700000|2024-02-02 07:25:00|5245|5239|5247|5241|5254|5248|5244|5238|1224
1706859000000|2024-02-02 07:30:00|5246|5240|5233|5227|5246|5240|5233|5227|773
1706859300000|2024-02-02 07:35:00|5232|5226|5229|5223|5235|5229|5226|5220|603
1706859600000|2024-02-02 07:40:00|5230|5224|5223|5217|5232|5226|5218|5212|1761
1706859900000|2024-02-02 07:45:00|5222|5216|5220|5214|5225|5219|5217|5211|1507
1706860200000|2024-02-02 07:50:00|5219|5213|5216|5210|5221|5215|5213|5207|1663
1706860500000|2024-02-02 07:55:00|5215|5209|5215|5209|5218|5212|5212|5206|1860
1706860800000|2024-02-02 08:00:00|5216|5210|5213|5207|5218|5212|5212|5206|1762
1706861100000|2024-02-02 08:05:00|5214|5208|5216|5210|5218|5212|5213|5207|2637
1706861400000|2024-02-02 08:10:00|5215|5209|5212|5206|5215|5209|5209|5203|1294
1706861700000|2024-02-02 08:15:00|5211|5205|5210|5204|5213|5207|5208|5202|1347
1706862000000|2024-02-02 08:20:00|5209|5203|5211|5205|5214|5208|5208|5202|1008
1706862300000|2024-02-02 08:25:00|5212|5206|5215|5209|5215|5209|5210|5204|953
1706862600000|2024-02-02 08:30:00|5217|5199|5217.7|5199.7|5217.9|5199.9|5216.2|5198.2|0
1706862900000|2024-02-02 08:35:00|5217.6|5199.6|5218.5|5200.5|5218.6|5200.6|5216.9|5198.9|0
1706863200000|2024-02-02 08:40:00|5218.3|5200.3|5222|5204|5222.1|5204.1|5217.9|5199.9|0
1706863500000|2024-02-02 08:45:00|5221.9|5203.9|5222.9|5204.9|5223.1|5205.1|5221.9|5203.9|0
1706863800000|2024-02-02 08:50:00|5223|5205|5223.4|5205.4|5224|5206|5223|5205|0
1706864100000|2024-02-02 08:55:00|5223.7|5205.7|5222.3|5204.3|5224|5206|5222.2|5204.2|0
1706864400000|2024-02-02 09:00:00|5222.6|5204.6|5223.9|5205.9|5224.3|5206.3|5222.5|5204.5|0
1706864700000|2024-02-02 09:05:00|5223.8|5205.8|5223.1|5205.1|5224|5206|5222.4|5204.4|0
1706865000000|2024-02-02 09:10:00|5223|5205|5222.7|5204.7|5224.2|5206.2|5222.7|5204.7|0
1706865300000|2024-02-02 09:15:00|5225|5219|5217|5211|5225|5219|5212|5206|225
1706865600000|2024-02-02 09:20:00|5216|5210|5217|5211|5217|5211|5214|5208|151
1706865900000|2024-02-02 09:25:00|5218|5212|5215|5209|5218|5212|5215|5209|76
1706866200000|2024-02-02 09:30:00|5216|5210|5209|5203|5217|5211|5205|5199|189
1706866500000|2024-02-02 09:35:00|5208|5202|5208|5202|5209|5203|5205|5199|111
1706866800000|2024-02-02 09:40:00|5207|5201|5208|5202|5209|5203|5205|5199|134
1706867100000|2024-02-02 09:45:00|5209|5203|5206|5200|5210|5204|5205|5199|170
1706867400000|2024-02-02 09:50:00|5205|5199|5206|5200|5206|5200|5202|5196|159
1706867700000|2024-02-02 09:55:00|5205|5199|5204|5198|5205|5199|5203|5197|258
1706868000000|2024-02-02 10:00:00|5205|5199|5207|5201|5209|5203|5204|5198|195
1706868300000|2024-02-02 10:05:00|5208|5202|5206|5200|5208|5202|5205|5199|92
1706868600000|2024-02-02 10:10:00|5205|5199|5206|5200|5208|5202|5205|5199|407
1706868900000|2024-02-02 10:15:00|5205|5199|5206|5200|5207|5201|5204|5198|194
1706869200000|2024-02-02 10:20:00|5207|5201|5203|5197|5207|5201|5203|5197|164
1706869500000|2024-02-02 10:25:00|5204|5198|5204|5198|5206|5200|5203|5197|120
1706869800000|2024-02-02 10:30:00|5205|5199|5204|5198|5205|5199|5203|5197|72
1706870100000|2024-02-02 10:35:00|5203|5197|5204|5198|5206|5200|5203|5197|86
1706870400000|2024-02-02 10:40:00|5203|5197|5204|5198|5205|5199|5203|5197|111
1706870700000|2024-02-02 10:45:00|5203|5197|5202|5196|5204|5198|5202|5196|97
1706871000000|2024-02-02 10:50:00|5203|5197|5203|5197|5204|5198|5202|5196|138
1706871300000|2024-02-02 10:55:00|5204|5198|5200|5194|5204|5198|5199|5193|136
1706871600000|2024-02-02 11:00:00|5199.5|5193.5|5196.5|5190.5|5200.5|5194.5|5196.5|5190.5|142
1706871900000|2024-02-02 11:05:00|5197|5191|5198.5|5192.5|5199|5193|5196.5|5190.5|32
1706872200000|2024-02-02 11:10:00|5199.5|5193.5|5200|5194|5200.5|5194.5|5198.5|5192.5|91
1706872500000|2024-02-02 11:15:00|5199.5|5193.5|5198|5192|5199.5|5193.5|5197|5191|57
1706872800000|2024-02-02 11:20:00|5198.5|5192.5|5199|5193|5199.5|5193.5|5197.5|5191.5|35
1706873100000|2024-02-02 11:25:00|5198.5|5192.5|5201|5195|5201.5|5195.5|5198.5|5192.5|38
1706873400000|2024-02-02 11:30:00|5200.5|5194.5|5204|5198|5204|5198|5200.5|5194.5|50
1706873700000|2024-02-02 11:35:00|5204.5|5198.5|5203.5|5197.5|5204.5|5198.5|5203.5|5197.5|34
1706874000000|2024-02-02 11:40:00|5204|5198|5205.5|5199.5|5205.5|5199.5|5203|5197|22
1706874300000|2024-02-02 11:45:00|5205|5199|5204.5|5198.5|5205.5|5199.5|5203.5|5197.5|25
1706874600000|2024-02-02 11:50:00|5204|5198|5203|5197|5204.5|5198.5|5202.5|5196.5|49
1706874900000|2024-02-02 11:55:00|5203.5|5197.5|5201.5|5195.5|5203.5|5197.5|5199.5|5193.5|21
1706875200000|2024-02-02 12:00:00|5202|5196|5202|5196|5203.5|5197.5|5201|5195|37
1706875500000|2024-02-02 12:05:00|5201.5|5195.5|5198.5|5192.5|5202|5196|5198.5|5192.5|89
1706875800000|2024-02-02 12:10:00|5199|5193|5199.5|5193.5|5201.5|5195.5|5197.5|5191.5|154
1706876100000|2024-02-02 12:15:00|5200|5194|5198.5|5192.5|5200|5194|5197.5|5191.5|51
1706876400000|2024-02-02 12:20:00|5199|5193|5202|5196|5203.5|5197.5|5198.5|5192.5|42
1706876700000|2024-02-02 12:25:00|5202.5|5196.5|5202.5|5196.5|5203.5|5197.5|5201.5|5195.5|31
1706877000000|2024-02-02 12:30:00|5203|5197|5203.5|5197.5|5204.5|5198.5|5200.5|5194.5|102
1706877300000|2024-02-02 12:35:00|5204|5198|5203.5|5197.5|5205|5199|5202.5|5196.5|64
1706877600000|2024-02-02 12:40:00|5204|5198|5204.5|5198.5|5205.5|5199.5|5201.5|5195.5|53
1706877900000|2024-02-02 12:45:00|5204|5198|5207|5201|5207.5|5201.5|5203.5|5197.5|189
1706878200000|2024-02-02 12:50:00|5206.5|5200.5|5209.5|5203.5|5210.5|5204.5|5205|5199|89
1706878500000|2024-02-02 12:55:00|5209|5203|5209|5203|5210.5|5204.5|5207.5|5201.5|56
1706878800000|2024-02-02 13:00:00|5209.5|5203.5|5209|5203|5211|5205|5207.5|5201.5|23
1706879100000|2024-02-02 13:05:00|5208.5|5202.5|5209|5203|5210.5|5204.5|5207.5|5201.5|49
1706879400000|2024-02-02 13:10:00|5209.5|5203.5|5205.5|5199.5|5210.5|5204.5|5205.5|5199.5|73
1706879700000|2024-02-02 13:15:00|5204.5|5198.5|5203.5|5197.5|5206.5|5200.5|5202.5|5196.5|65
1706880000000|2024-02-02 13:20:00|5205.5|5199.5|5205|5199|5205.5|5199.5|5202.5|5196.5|62
1706880300000|2024-02-02 13:25:00|5204.5|5198.5|5200.5|5194.5|5205.5|5199.5|5196|5190|318
1706880600000|2024-02-02 13:30:00|5200|5194|5170|5164|5200|5194|5164.5|5158.5|1287
1706880900000|2024-02-02 13:35:00|5169.5|5163.5|5167.5|5161.5|5170.5|5164.5|5159.5|5153.5|699
1706881200000|2024-02-02 13:40:00|5167|5161|5181.5|5175.5|5182|5176|5165.5|5159.5|514
1706881500000|2024-02-02 13:45:00|5181|5175|5167|5161|5181|5175|5166|5160|316
1706881800000|2024-02-02 13:50:00|5166.5|5160.5|5166.5|5160.5|5167.5|5161.5|5163.5|5157.5|214
1706882100000|2024-02-02 13:55:00|5165.5|5159.5|5163.5|5157.5|5167.5|5161.5|5160.5|5154.5|513
1706882400000|2024-02-02 14:00:00|5163|5157|5156.5|5150.5|5163.5|5157.5|5151.5|5145.5|675
1706882700000|2024-02-02 14:05:00|5157|5151|5163.5|5157.5|5163.5|5157.5|5156.5|5150.5|162
1706883000000|2024-02-02 14:10:00|5164|5158|5164.5|5158.5|5166.5|5160.5|5162.5|5156.5|84
1706883300000|2024-02-02 14:15:00|5165|5159|5162|5156|5166.5|5160.5|5161.5|5155.5|91
1706883600000|2024-02-02 14:20:00|5162.5|5156.5|5157.5|5151.5|5162.5|5156.5|5154.5|5148.5|196
1706883900000|2024-02-02 14:25:00|5158|5152|5158.5|5152.5|5159.5|5153.5|5155.5|5149.5|217
1706884200000|2024-02-02 14:30:00|5158|5152|5158.5|5152.5|5174.5|5168.5|5155.5|5149.5|887
1706884500000|2024-02-02 14:35:00|5159|5153|5155|5149|5166.5|5160.5|5147.5|5141.5|960
1706884800000|2024-02-02 14:40:00|5155.5|5149.5|5164.5|5158.5|5165.5|5159.5|5147.5|5141.5|779
1706885100000|2024-02-02 14:45:00|5164|5158|5170|5164|5180.5|5174.5|5162.5|5156.5|646
1706885400000|2024-02-02 14:50:00|5169.5|5163.5|5158.5|5152.5|5169.5|5163.5|5155.5|5149.5|367
1706885700000|2024-02-02 14:55:00|5158|5152|5171|5165|5174|5168|5158|5152|250
1706886000000|2024-02-02 15:00:00|5172|5166|5153.5|5147.5|5172|5166|5151.5|5145.5|560
1706886300000|2024-02-02 15:05:00|5153|5147|5145.5|5139.5|5153|5147|5140|5134|1173
1706886600000|2024-02-02 15:10:00|5144.5|5138.5|5148|5142|5149.5|5143.5|5140|5134|381
1706886900000|2024-02-02 15:15:00|5147.5|5141.5|5144.5|5138.5|5148|5142|5141|5135|342
1706887200000|2024-02-02 15:20:00|5144|5138|5150.5|5144.5|5150.5|5144.5|5144|5138|263
1706887500000|2024-02-02 15:25:00|5150|5144|5142|5136|5151|5145|5141.5|5135.5|377
1706887800000|2024-02-02 15:30:00|5141.5|5135.5|5139.5|5133.5|5143.5|5137.5|5134|5128|448
1706888100000|2024-02-02 15:35:00|5140|5134|5143.5|5137.5|5145|5139|5135.5|5129.5|204
1706888400000|2024-02-02 15:40:00|5144|5138|5150.5|5144.5|5150.5|5144.5|5143.5|5137.5|630
1706888700000|2024-02-02 15:45:00|5151|5145|5144|5138|5151.5|5145.5|5142.5|5136.5|358
1706889000000|2024-02-02 15:50:00|5144.5|5138.5|5143.5|5137.5|5147.5|5141.5|5140.5|5134.5|374
1706889300000|2024-02-02 15:55:00|5143|5137|5145|5139|5148.5|5142.5|5142.5|5136.5|148
1706889600000|2024-02-02 16:00:00|5145.5|5139.5|5141.5|5135.5|5146.5|5140.5|5140.5|5134.5|207
1706889900000|2024-02-02 16:05:00|5142|5136|5140.5|5134.5|5143.5|5137.5|5138.5|5132.5|205
1706890200000|2024-02-02 16:10:00|5141|5135|5134.5|5128.5|5141.5|5135.5|5133.5|5127.5|710
1706890500000|2024-02-02 16:15:00|5134|5128|5135|5129|5137|5131|5132|5126|159
1706890800000|2024-02-02 16:20:00|5134.5|5128.5|5135.5|5129.5|5136.5|5130.5|5133.5|5127.5|415
1706891100000|2024-02-02 16:25:00|5136.5|5130.5|5143.5|5137.5|5144.5|5138.5|5136.5|5130.5|343
1706891400000|2024-02-02 16:30:00|5144|5138|5145.5|5139.5|5147.5|5141.5|5143.5|5137.5|905
1706891700000|2024-02-02 16:35:00|5145|5139|5150.5|5144.5|5151|5145|5144.5|5138.5|447
1706892000000|2024-02-02 16:40:00|5151.5|5145.5|5151.5|5145.5|5153.5|5147.5|5150.5|5144.5|269
1706892300000|2024-02-02 16:45:00|5150.5|5144.5|5145.5|5139.5|5150.5|5144.5|5144.5|5138.5|193
1706892600000|2024-02-02 16:50:00|5145|5139|5145.5|5139.5|5146|5140|5142|5136|293
1706892900000|2024-02-02 16:55:00|5146.5|5140.5|5154|5148|5156|5150|5146|5140|372
1706893200000|2024-02-02 17:00:00|5153|5147|5153|5147|5155|5149|5151|5145|94
1706893500000|2024-02-02 17:05:00|5154|5148|5153|5147|5155|5149|5153|5147|90
1706893800000|2024-02-02 17:10:00|5152|5146|5154|5148|5158|5152|5152|5146|278
1706894100000|2024-02-02 17:15:00|5155|5149|5158|5152|5158|5152|5155|5149|84
1706894400000|2024-02-02 17:20:00|5157|5151|5158|5152|5159|5153|5157|5151|81
1706894700000|2024-02-02 17:25:00|5157|5151|5160|5154|5161|5155|5156|5150|114
1706895000000|2024-02-02 17:30:00|5159|5153|5159|5153|5161|5155|5157|5151|102
1706895300000|2024-02-02 17:35:00|5160|5154|5159|5153|5161|5155|5158|5152|69
1706895600000|2024-02-02 17:40:00|5158|5152|5152|5146|5158|5152|5152|5146|73
1706895900000|2024-02-02 17:45:00|5151|5145|5153|5147|5153|5147|5149|5143|168
1706896200000|2024-02-02 17:50:00|5152|5146|5149|5143|5152|5146|5148|5142|143
1706896500000|2024-02-02 17:55:00|5150|5144|5152|5146|5152|5146|5150|5144|34
1706896800000|2024-02-02 18:00:00|5153|5147|5155|5149|5155|5149|5152|5146|83
1706897100000|2024-02-02 18:05:00|5156|5150|5153|5147|5156|5150|5151|5145|38
1706897400000|2024-02-02 18:10:00|5154|5148|5155|5149|5155|5149|5153|5147|65
1706897700000|2024-02-02 18:15:00|5154|5148|5160|5154|5161|5155|5154|5148|168
1706898000000|2024-02-02 18:20:00|5159|5153|5161|5155|5161|5155|5158|5152|148
1706898300000|2024-02-02 18:25:00|5160|5154|5160|5154|5160|5154|5156|5150|124
1706898600000|2024-02-02 18:30:00|5159|5153|5161|5155|5161|5155|5157|5151|73
1706898900000|2024-02-02 18:35:00|5160|5154|5159|5153|5161|5155|5157|5151|362
1706899200000|2024-02-02 18:40:00|5160|5154|5164|5158|5165|5159|5159|5153|170
1706899500000|2024-02-02 18:45:00|5163|5157|5164|5158|5165|5159|5163|5157|181
1706899800000|2024-02-02 18:50:00|5165|5159|5161|5155|5166|5160|5160|5154|456
1706900100000|2024-02-02 18:55:00|5162|5156|5162.8|5144.8|5162.8|5156|5154|5144.7|567
1706900400000|2024-02-02 19:00:00|5162.9|5144.9|5165.2|5147.2|5167.4|5149.4|5162.9|5144.9|0
1706900700000|2024-02-02 19:05:00|5165.3|5147.3|5165.4|5147.4|5165.6|5147.6|5165|5147|0
1706901000000|2024-02-02 19:10:00|5165.5|5147.5|5167.6|5149.6|5167.8|5149.8|5165.3|5147.3|0
1706901300000|2024-02-02 19:15:00|5167.5|5149.5|5168.3|5150.3|5169.9|5151.9|5166.6|5148.6|0
1706901600000|2024-02-02 19:20:00|5168.4|5150.4|5165.9|5147.9|5168.5|5150.5|5165.2|5147.2|0
1706901900000|2024-02-02 19:25:00|5166|5148|5165.7|5147.7|5166|5148|5165.4|5147.4|0
1706902200000|2024-02-02 19:30:00|5165.8|5147.8|5167.4|5149.4|5167.4|5149.4|5165.6|5147.6|0
1706902500000|2024-02-02 19:35:00|5167.5|5149.5|5170.2|5152.2|5170.3|5152.3|5167.2|5149.2|0
1706902800000|2024-02-02 19:40:00|5170.3|5152.3|5170.1|5152.1|5170.6|5152.6|5170.1|5152.1|0
1706903100000|2024-02-02 19:45:00|5170|5152|5170.4|5152.4|5172.3|5154.3|5170|5152|0
1706903400000|2024-02-02 19:50:00|5170.3|5152.3|5170.1|5152.1|5170.5|5152.5|5167.9|5149.9|0
1706903700000|2024-02-02 19:55:00|5170.2|5152.2|5168.7|5150.7|5170.3|5152.3|5167.8|5149.8|0
1706904000000|2024-02-02 20:00:00|5168.8|5150.8|5168.5|5150.5|5168.8|5150.8|5167.2|5149.2|0
1706904300000|2024-02-02 20:05:00|5168.4|5150.4|5168.9|5150.9|5169|5151|5168.3|5150.3|0
1706904600000|2024-02-02 20:10:00|5168.8|5150.8|5169.5|5151.5|5171.7|5153.7|5168.8|5150.8|0
1706904900000|2024-02-02 20:15:00|5169.4|5151.4|5170.5|5152.5|5171.5|5153.5|5169.4|5151.4|0
1706905200000|2024-02-02 20:20:00|5170.6|5152.6|5167.9|5149.9|5170.6|5152.6|5167.8|5149.8|0
1706905500000|2024-02-02 20:25:00|5168|5150|5172.6|5154.6|5172.6|5154.6|5167.9|5149.9|0
1706905800000|2024-02-02 20:30:00|5172.5|5154.5|5171.5|5153.5|5172.6|5154.6|5171.2|5153.2|0
1706906100000|2024-02-02 20:35:00|5171.4|5153.4|5169.6|5151.6|5171.5|5153.5|5169.4|5151.4|0
1706906400000|2024-02-02 20:40:00|5169.5|5151.5|5164.7|5146.7|5169.5|5151.5|5164.7|5146.7|0
1706906700000|2024-02-02 20:45:00|5164.6|5146.6|5167.5|5149.5|5167.7|5149.7|5164.3|5146.3|0
1706907000000|2024-02-02 20:50:00|5166.6|5148.6|5166.3|5148.3|5169.6|5151.6|5164.2|5146.2|0
1706907300000|2024-02-02 20:55:00|5166.5|5148.5|5162.8|5144.8|5167.4|5149.4|5162.8|5144.8|0
1706907600000|2024-02-02 21:00:00|5162|5144|5160.9|5142.9|5162.5|5144.5|5157.8|5139.8|0
1706907900000|2024-02-02 21:05:00|5161|5143|5162.3|5144.3|5162.6|5144.6|5161|5143|0
1706908200000|2024-02-02 21:10:00|5162.1|5144.1|5162.3|5144.3|5162.4|5144.4|5161.6|5143.6|0
1706908500000|2024-02-02 21:15:00|5162.1|5144.1|5161.6|5143.6|5162.3|5144.3|5161.6|5143.6|0
1706908800000|2024-02-02 21:20:00|5161.7|5143.7|5161.3|5143.3|5162.1|5144.1|5160.6|5142.6|0
1706909100000|2024-02-02 21:25:00|5161.1|5143.1|5162.3|5144.3|5162.3|5144.3|5160.9|5142.9|0
1706909400000|2024-02-02 21:30:00|5162.2|5144.2|5161.6|5143.6|5162.3|5144.3|5161.4|5143.4|0
1706909700000|2024-02-02 21:35:00|5161.7|5143.7|5160.6|5142.6|5161.8|5143.8|5160.6|5142.6|0
1706910000000|2024-02-02 21:40:00|5160.4|5142.4|5160.6|5142.6|5161.1|5143.1|5160.2|5142.2|0
1706910300000|2024-02-02 21:45:00|5160.7|5142.7|5160.9|5142.9|5161|5143|5160.4|5142.4|0
1706910600000|2024-02-02 21:50:00|5161.1|5143.1|5160.6|5142.6|5161.3|5143.3|5160.6|5142.6|0
1706910900000|2024-02-02 21:55:00|5160.4|5142.4|5158|5140|5160.8|5142.8|5157.9|5139.9|0
1707087900000|2024-02-04 23:05:00|5161.8|5143.8|5162.1|5144.1|5162.8|5144.8|5161.3|5143.3|0
1707088200000|2024-02-04 23:10:00|5162|5144|5159.4|5141.4|5162.2|5144.2|5159.4|5141.4|0
1707088500000|2024-02-04 23:15:00|5159.3|5141.3|5158.5|5140.5|5159.8|5141.8|5158.4|5140.4|0
1707088800000|2024-02-04 23:20:00|5158.6|5140.6|5159.1|5141.1|5159.2|5141.2|5158.2|5140.2|0
1707089100000|2024-02-04 23:25:00|5159.2|5141.2|5160.1|5142.1|5160.2|5142.2|5158.9|5140.9|0
1707089400000|2024-02-04 23:30:00|5160.2|5142.2|5160.3|5142.3|5160.6|5142.6|5159.2|5141.2|0
1707089700000|2024-02-04 23:35:00|5160.4|5142.4|5160.8|5142.8|5161.5|5143.5|5160.3|5142.3|0
1707090000000|2024-02-04 23:40:00|5160.9|5142.9|5160.1|5142.1|5161.1|5143.1|5159.2|5141.2|0
1707090300000|2024-02-04 23:45:00|5160.2|5142.2|5160.3|5142.3|5160.8|5142.8|5159.6|5141.6|0
1707090600000|2024-02-04 23:50:00|5160.4|5142.4|5160.3|5142.3|5160.8|5142.8|5160.2|5142.2|0
1707090900000|2024-02-04 23:55:00|5160.4|5142.4|5160.3|5142.3|5160.9|5142.9|5159.7|5141.7|0
1707091200000|2024-02-05 00:00:00|5159.9|5141.9|5161.3|5143.3|5161.3|5143.3|5156.3|5138.3|0
1707091500000|2024-02-05 00:05:00|5161.2|5143.2|5161.3|5143.3|5162.3|5144.3|5160.2|5142.2|0
1707091800000|2024-02-05 00:10:00|5161.4|5143.4|5160.6|5142.6|5161.8|5143.8|5160.3|5142.3|0
1707092100000|2024-02-05 00:15:00|5160.7|5142.7|5157.7|5139.7|5160.8|5142.8|5157.5|5139.5|0
1707092400000|2024-02-05 00:20:00|5157.8|5139.8|5158|5140|5158.1|5140.1|5156|5138|0
1707092700000|2024-02-05 00:25:00|5158.1|5140.1|5156.1|5138.1|5158.4|5140.4|5156|5138|0
1707093000000|2024-02-05 00:30:00|5156.2|5138.2|5155.1|5137.1|5156.6|5138.6|5155|5137|0
1707093300000|2024-02-05 00:35:00|5155.2|5137.2|5154.4|5136.4|5155.4|5137.4|5154|5136|0
1707093600000|2024-02-05 00:40:00|5154.5|5136.5|5154.5|5136.5|5154.6|5136.6|5153.9|5135.9|0
1707093900000|2024-02-05 00:45:00|5154.4|5136.4|5153.5|5135.5|5154.4|5136.4|5152.3|5134.3|0
1707094200000|2024-02-05 00:50:00|5153.4|5135.4|5152.9|5134.9|5153.5|5135.5|5152.7|5134.7|0
1707094500000|2024-02-05 00:55:00|5153.1|5135.1|5154.3|5136.3|5154.5|5136.5|5152.9|5134.9|0
1707094800000|2024-02-05 01:00:00|5154.5|5136.5|5154.6|5136.6|5154.9|5136.9|5153.9|5135.9|0
1707095100000|2024-02-05 01:05:00|5154.7|5136.7|5154.8|5136.8|5155.1|5137.1|5154.6|5136.6|0
1707095400000|2024-02-05 01:10:00|5154.9|5136.9|5153.4|5135.4|5154.9|5136.9|5153.4|5135.4|0
1707095700000|2024-02-05 01:15:00|5153.6|5135.6|5127|5121|5157|5151|5122|5116|2707
1707096000000|2024-02-05 01:20:00|5128|5122|5138|5132|5140|5134|5120|5114|1657
1707096300000|2024-02-05 01:25:00|5140|5134|5134|5128|5145|5139|5134|5128|1207
1707096600000|2024-02-05 01:30:00|5135|5129|5169.4|5163.4|5184.4|5178.4|5135|5129|7049
1707096900000|2024-02-05 01:35:00|5168.4|5162.4|5170.4|5164.4|5187.4|5181.4|5157.4|5151.4|4513
1707097200000|2024-02-05 01:40:00|5169.4|5163.4|5189.4|5183.4|5206.4|5200.4|5167.4|5161.4|3746
1707097500000|2024-02-05 01:45:00|5185.4|5179.4|5175.4|5169.4|5197.4|5191.4|5167.4|5161.4|3175
1707097800000|2024-02-05 01:50:00|5176.4|5170.4|5186.4|5180.4|5196.4|5190.4|5166.4|5160.4|2450
1707098100000|2024-02-05 01:55:00|5185.4|5179.4|5201.4|5195.4|5221.4|5215.4|5184.4|5178.4|4273
1707098400000|2024-02-05 02:00:00|5200.4|5194.4|5194.4|5188.4|5221.4|5215.4|5192.4|5186.4|2756
1707098700000|2024-02-05 02:05:00|5196.4|5190.4|5187.4|5181.4|5203.4|5197.4|5181.4|5175.4|2533
1707099000000|2024-02-05 02:10:00|5186.4|5180.4|5206.4|5200.4|5216.4|5210.4|5186.4|5180.4|2775
1707099300000|2024-02-05 02:15:00|5207.4|5201.4|5196.4|5190.4|5208.4|5202.4|5184.4|5178.4|2591
1707099600000|2024-02-05 02:20:00|5195.4|5189.4|5212.4|5206.4|5230.4|5224.4|5194.4|5188.4|2653
1707099900000|2024-02-05 02:25:00|5213.4|5207.4|5198.4|5192.4|5227.4|5221.4|5196.4|5190.4|2457
1707100200000|2024-02-05 02:30:00|5199.4|5193.4|5211.4|5205.4|5219.4|5213.4|5193.4|5187.4|2019
1707100500000|2024-02-05 02:35:00|5212.4|5206.4|5194.4|5188.4|5218.4|5212.4|5193.4|5187.4|1551
1707100800000|2024-02-05 02:40:00|5193.4|5187.4|5186.4|5180.4|5201.4|5195.4|5176.4|5170.4|2094
1707101100000|2024-02-05 02:45:00|5187.4|5181.4|5172.4|5166.4|5194.4|5188.4|5172.4|5166.4|2047
1707101400000|2024-02-05 02:50:00|5171.4|5165.4|5167.4|5161.4|5180.4|5174.4|5162.4|5156.4|4228
1707101700000|2024-02-05 02:55:00|5168.4|5162.4|5178.4|5172.4|5190.4|5184.4|5168.4|5162.4|3566
1707102000000|2024-02-05 03:00:00|5180.4|5174.4|5224.4|5218.4|5224.4|5218.4|5175.4|5169.4|2625
1707102300000|2024-02-05 03:05:00|5223.4|5217.4|5247.4|5241.4|5252.4|5246.4|5222.4|5216.4|6091
1707102600000|2024-02-05 03:10:00|5246.4|5240.4|5222.4|5216.4|5248.4|5242.4|5219.4|5213.4|2408
1707102900000|2024-02-05 03:15:00|5223.4|5217.4|5233.4|5227.4|5244.4|5238.4|5215.4|5209.4|2398
1707103200000|2024-02-05 03:20:00|5231.4|5225.4|5222.4|5216.4|5240.4|5234.4|5214.4|5208.4|1735
1707103500000|2024-02-05 03:25:00|5221.4|5215.4|5227.4|5221.4|5229.4|5223.4|5214.4|5208.4|1410
1707103800000|2024-02-05 03:30:00|5226.4|5220.4|5223.4|5217.4|5229.4|5223.4|5221.4|5215.4|571
1707104100000|2024-02-05 03:35:00|5222.4|5216.4|5218.4|5212.4|5223.4|5217.4|5211.4|5205.4|633
1707104400000|2024-02-05 03:40:00|5219.4|5213.4|5222.4|5216.4|5223.4|5217.4|5218.4|5212.4|540
1707104700000|2024-02-05 03:45:00|5221.4|5215.4|5227.4|5221.4|5231.4|5225.4|5221.4|5215.4|1056
1707105000000|2024-02-05 03:50:00|5226.4|5220.4|5226.4|5220.4|5235.4|5229.4|5225.4|5219.4|1325
1707105300000|2024-02-05 03:55:00|5225.4|5219.4|5226.4|5220.4|5226.4|5220.4|5221.4|5215.4|551
1707105600000|2024-02-05 04:00:00|5230.6|5212.6|5230.9|5212.9|5231|5213|5230.4|5212.4|0
1707105900000|2024-02-05 04:05:00|5230.7|5212.7|5231.2|5213.2|5231.2|5213.2|5230.6|5212.6|0
1707106200000|2024-02-05 04:10:00|5231.3|5213.3|5231.2|5213.2|5231.6|5213.6|5231.2|5213.2|0
1707106500000|2024-02-05 04:15:00|5231.3|5213.3|5231.4|5213.4|5231.7|5213.7|5231.3|5213.3|0
1707106800000|2024-02-05 04:20:00|5231.3|5213.3|5231.2|5213.2|5231.4|5213.4|5231|5213|0
1707107100000|2024-02-05 04:25:00|5231.1|5213.1|5229|5211|5231.2|5213.2|5228.8|5210.8|0
1707107400000|2024-02-05 04:30:00|5228.9|5210.9|5228.7|5210.7|5229|5211|5228.7|5210.7|0
1707107700000|2024-02-05 04:35:00|5228.8|5210.8|5228.7|5210.7|5228.9|5210.9|5228.7|5210.7|0
1707108000000|2024-02-05 04:40:00|5228.6|5210.6|5228.5|5210.5|5228.7|5210.7|5228.4|5210.4|0
1707108300000|2024-02-05 04:45:00|5228.7|5210.7|5229|5211|5229|5211|5228.5|5210.5|0
1707108600000|2024-02-05 04:50:00|5228.9|5210.9|5229.4|5211.4|5229.4|5211.4|5228.9|5210.9|0
1707108900000|2024-02-05 04:55:00|5229.3|5211.3|5229.4|5211.4|5229.4|5211.4|5229.3|5211.3|0
1707109200000|2024-02-05 05:00:00|5229.6|5211.6|5206.4|5200.4|5232.4|5226.4|5205.4|5199.4|2999
1707109500000|2024-02-05 05:05:00|5207.4|5201.4|5213.4|5207.4|5215.4|5209.4|5200.4|5194.4|1896
1707109800000|2024-02-05 05:10:00|5212.4|5206.4|5245.4|5239.4|5245.4|5239.4|5206.4|5200.4|1839
1707110100000|2024-02-05 05:15:00|5244.4|5238.4|5273.4|5267.4|5275.4|5269.4|5241.4|5235.4|5314
1707110400000|2024-02-05 05:20:00|5272.4|5266.4|5259.4|5253.4|5290.4|5284.4|5258.4|5252.4|4285
1707110700000|2024-02-05 05:25:00|5260.4|5254.4|5268.4|5262.4|5288.4|5282.4|5260.4|5254.4|2103
1707111000000|2024-02-05 05:30:00|5269.4|5263.4|5264.4|5258.4|5286.4|5280.4|5263.4|5257.4|1983
1707111300000|2024-02-05 05:35:00|5265.4|5259.4|5256.4|5250.4|5274.4|5268.4|5255.4|5249.4|1748
1707111600000|2024-02-05 05:40:00|5257.4|5251.4|5257.4|5251.4|5264.4|5258.4|5248.4|5242.4|2230
1707111900000|2024-02-05 05:45:00|5256.4|5250.4|5272.4|5266.4|5277.4|5271.4|5254.4|5248.4|1696
1707112200000|2024-02-05 05:50:00|5273.4|5267.4|5267.4|5261.4|5273.4|5267.4|5257.4|5251.4|998
1707112500000|2024-02-05 05:55:00|5268.4|5262.4|5274.4|5268.4|5280.4|5274.4|5266.4|5260.4|1411
1707112800000|2024-02-05 06:00:00|5273.4|5267.4|5260.4|5254.4|5274.4|5268.4|5256.4|5250.4|1393
1707113100000|2024-02-05 06:05:00|5261.4|5255.4|5274.4|5268.4|5282.4|5276.4|5254.4|5248.4|1834
1707113400000|2024-02-05 06:10:00|5273.4|5267.4|5261.4|5255.4|5275.4|5269.4|5260.4|5254.4|1361
1707113700000|2024-02-05 06:15:00|5262.4|5256.4|5242.4|5236.4|5263.4|5257.4|5241.4|5235.4|2022
1707114000000|2024-02-05 06:20:00|5243.4|5237.4|5233.4|5227.4|5246.4|5240.4|5231.4|5225.4|2021
1707114300000|2024-02-05 06:25:00|5235.4|5229.4|5245.4|5239.4|5245.4|5239.4|5233.4|5227.4|1429
1707114600000|2024-02-05 06:30:00|5244.4|5238.4|5244.4|5238.4|5245.4|5239.4|5233.4|5227.4|1146
1707114900000|2024-02-05 06:35:00|5243.4|5237.4|5233.4|5227.4|5245.4|5239.4|5229.4|5223.4|1331
1707115200000|2024-02-05 06:40:00|5232.4|5226.4|5222.4|5216.4|5232.4|5226.4|5216.4|5210.4|1984
1707115500000|2024-02-05 06:45:00|5221.4|5215.4|5228.4|5222.4|5230.4|5224.4|5219.4|5213.4|1316
1707115800000|2024-02-05 06:50:00|5229.4|5223.4|5237.4|5231.4|5240.4|5234.4|5229.4|5223.4|1238
1707116100000|2024-02-05 06:55:00|5239.4|5233.4|5222.4|5216.4|5239.4|5233.4|5221.4|5215.4|1138
1707116400000|2024-02-05 07:00:00|5221.4|5215.4|5214.4|5208.4|5228.4|5222.4|5211.4|5205.4|1808
1707116700000|2024-02-05 07:05:00|5215.4|5209.4|5221.4|5215.4|5223.4|5217.4|5215.4|5209.4|660
1707117000000|2024-02-05 07:10:00|5220.4|5214.4|5223.4|5217.4|5227.4|5221.4|5216.4|5210.4|769
1707117300000|2024-02-05 07:15:00|5222.4|5216.4|5223.4|5217.4|5224.4|5218.4|5215.4|5209.4|1349
1707117600000|2024-02-05 07:20:00|5222.4|5216.4|5224.4|5218.4|5228.4|5222.4|5220.4|5214.4|1166
1707117900000|2024-02-05 07:25:00|5225.4|5219.4|5222.4|5216.4|5230.4|5224.4|5221.4|5215.4|1147
1707118200000|2024-02-05 07:30:00|5221.4|5215.4|5219.4|5213.4|5226.4|5220.4|5217.4|5211.4|1485
1707118500000|2024-02-05 07:35:00|5220.4|5214.4|5231.4|5225.4|5232.4|5226.4|5219.4|5213.4|1212
1707118800000|2024-02-05 07:40:00|5232.4|5226.4|5234.4|5228.4|5237.4|5231.4|5231.4|5225.4|1011
1707119100000|2024-02-05 07:45:00|5233.4|5227.4|5230.4|5224.4|5235.4|5229.4|5230.4|5224.4|913
1707119400000|2024-02-05 07:50:00|5231.4|5225.4|5230.4|5224.4|5231.4|5225.4|5223.4|5217.4|1164
1707119700000|2024-02-05 07:55:00|5229.4|5223.4|5219.4|5213.4|5229.4|5223.4|5217.4|5211.4|2818
1707120000000|2024-02-05 08:00:00|5220.4|5214.4|5210.4|5204.4|5221.4|5215.4|5207.4|5201.4|1406
1707120300000|2024-02-05 08:05:00|5209.4|5203.4|5216.4|5210.4|5216.4|5210.4|5206.4|5200.4|2571
1707120600000|2024-02-05 08:10:00|5214.4|5208.4|5223.4|5217.4|5225.4|5219.4|5214.4|5208.4|1581
1707120900000|2024-02-05 08:15:00|5222.4|5216.4|5223.4|5217.4|5229.4|5223.4|5221.4|5215.4|1716
1707121200000|2024-02-05 08:20:00|5224.4|5218.4|5217.4|5211.4|5225.4|5219.4|5216.4|5210.4|1287
1707121500000|2024-02-05 08:25:00|5216.4|5210.4|5221.4|5215.4|5222.4|5216.4|5214.4|5208.4|633
1707121800000|2024-02-05 08:30:00|5225.5|5207.5|5225.6|5207.6|5225.9|5207.9|5224.6|5206.6|66
1707122100000|2024-02-05 08:35:00|5225.4|5207.4|5224.2|5206.2|5225.5|5207.5|5223.8|5205.8|108
1707122400000|2024-02-05 08:40:00|5224.3|5206.3|5222.4|5204.4|5224.4|5206.4|5221.9|5203.9|32
1707122700000|2024-02-05 08:45:00|5222.3|5204.3|5222.8|5204.8|5223.3|5205.3|5221.9|5203.9|0
1707123000000|2024-02-05 08:50:00|5223|5205|5221.8|5203.8|5223.2|5205.2|5221.6|5203.6|0
1707123300000|2024-02-05 08:55:00|5221.7|5203.7|5222.1|5204.1|5222.1|5204.1|5221.4|5203.4|0
1707123600000|2024-02-05 09:00:00|5222|5204|5221.4|5203.4|5222.8|5204.8|5221.1|5203.1|0
1707123900000|2024-02-05 09:05:00|5221.5|5203.5|5222|5204|5223.2|5205.2|5221.3|5203.3|0
1707124200000|2024-02-05 09:10:00|5222.1|5204.1|5222.9|5204.9|5222.9|5204.9|5222|5204|0
1707124500000|2024-02-05 09:15:00|5215.4|5209.4|5208.4|5202.4|5215.4|5209.4|5208.4|5202.4|249
1707124800000|2024-02-05 09:20:00|5209.4|5203.4|5209.4|5203.4|5211.4|5205.4|5208.4|5202.4|131
1707125100000|2024-02-05 09:25:00|5208.4|5202.4|5209.4|5203.4|5209.4|5203.4|5206.4|5200.4|193
1707125400000|2024-02-05 09:30:00|5210.4|5204.4|5209.4|5203.4|5210.4|5204.4|5206.4|5200.4|173
1707125700000|2024-02-05 09:35:00|5210.4|5204.4|5209.4|5203.4|5210.4|5204.4|5209.4|5203.4|248
1707126000000|2024-02-05 09:40:00|5210.4|5204.4|5210.4|5204.4|5211.4|5205.4|5208.4|5202.4|48
1707126300000|2024-02-05 09:45:00|5209.4|5203.4|5210.4|5204.4|5211.4|5205.4|5208.4|5202.4|40
1707126600000|2024-02-05 09:50:00|5209.4|5203.4|5211.4|5205.4|5212.4|5206.4|5209.4|5203.4|119
1707126900000|2024-02-05 09:55:00|5210.4|5204.4|5211.4|5205.4|5211.4|5205.4|5210.4|5204.4|95
1707127200000|2024-02-05 10:00:00|5212.4|5206.4|5210.4|5204.4|5212.4|5206.4|5209.4|5203.4|40
1707127500000|2024-02-05 10:05:00|5211.4|5205.4|5212.4|5206.4|5213.4|5207.4|5211.4|5205.4|13
1707127800000|2024-02-05 10:10:00|5211.4|5205.4|5214.4|5208.4|5215.4|5209.4|5210.4|5204.4|92
1707128100000|2024-02-05 10:15:00|5215.4|5209.4|5213.4|5207.4|5215.4|5209.4|5213.4|5207.4|74
1707128400000|2024-02-05 10:20:00|5214.4|5208.4|5215.4|5209.4|5215.4|5209.4|5213.4|5207.4|389
1707128700000|2024-02-05 10:25:00|5214.4|5208.4|5215.4|5209.4|5216.4|5210.4|5214.4|5208.4|176
1707129000000|2024-02-05 10:30:00|5214.4|5208.4|5218.4|5212.4|5218.4|5212.4|5214.4|5208.4|226
1707129300000|2024-02-05 10:35:00|5217.4|5211.4|5216.4|5210.4|5220.4|5214.4|5214.4|5208.4|341
1707129600000|2024-02-05 10:40:00|5217.4|5211.4|5217.4|5211.4|5218.4|5212.4|5216.4|5210.4|187
1707129900000|2024-02-05 10:45:00|5218.4|5212.4|5219.4|5213.4|5220.4|5214.4|5217.4|5211.4|72
1707130200000|2024-02-05 10:50:00|5220.4|5214.4|5219.4|5213.4|5223.4|5217.4|5219.4|5213.4|162
1707130500000|2024-02-05 10:55:00|5220.4|5214.4|5215.4|5209.4|5220.4|5214.4|5215.4|5209.4|113
1707130800000|2024-02-05 11:00:00|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5214.9|5208.9|31
1707131100000|2024-02-05 11:05:00|5216.4|5210.4|5217.9|5211.9|5217.9|5211.9|5214.9|5208.9|30
1707131400000|2024-02-05 11:10:00|5218.4|5212.4|5218.9|5212.9|5220.9|5214.9|5217.4|5211.4|29
1707131700000|2024-02-05 11:15:00|5219.4|5213.4|5221.4|5215.4|5221.9|5215.9|5218.4|5212.4|35
1707132000000|2024-02-05 11:20:00|5221.9|5215.9|5220.9|5214.9|5222.9|5216.9|5220.4|5214.4|38
1707132300000|2024-02-05 11:25:00|5221.4|5215.4|5221.4|5215.4|5222.9|5216.9|5220.4|5214.4|20
1707132600000|2024-02-05 11:30:00|5220.9|5214.9|5221.4|5215.4|5223.9|5217.9|5220.9|5214.9|62
1707132900000|2024-02-05 11:35:00|5220.9|5214.9|5217.4|5211.4|5221.4|5215.4|5215.9|5209.9|148
1707133200000|2024-02-05 11:40:00|5217.9|5211.9|5216.4|5210.4|5218.4|5212.4|5215.9|5209.9|30
1707133500000|2024-02-05 11:45:00|5216.9|5210.9|5219.4|5213.4|5219.9|5213.9|5216.4|5210.4|44
1707133800000|2024-02-05 11:50:00|5219.9|5213.9|5217.9|5211.9|5219.9|5213.9|5216.9|5210.9|79
1707134100000|2024-02-05 11:55:00|5216.9|5210.9|5216.9|5210.9|5217.4|5211.4|5215.4|5209.4|5
1707134400000|2024-02-05 12:00:00|5215.9|5209.9|5216.9|5210.9|5217.9|5211.9|5214.9|5208.9|103
1707134700000|2024-02-05 12:05:00|5216.4|5210.4|5215.9|5209.9|5217.9|5211.9|5215.9|5209.9|39
1707135000000|2024-02-05 12:10:00|5216.4|5210.4|5218.4|5212.4|5223.9|5217.9|5215.9|5209.9|155
1707135300000|2024-02-05 12:15:00|5217.9|5211.9|5215.9|5209.9|5218.4|5212.4|5215.9|5209.9|20
1707135600000|2024-02-05 12:20:00|5216.4|5210.4|5225.4|5219.4|5225.9|5219.9|5215.9|5209.9|108
1707135900000|2024-02-05 12:25:00|5225.9|5219.9|5224.9|5218.9|5226.9|5220.9|5224.9|5218.9|64
1707136200000|2024-02-05 12:30:00|5224.4|5218.4|5221.9|5215.9|5224.9|5218.9|5220.4|5214.4|21
1707136500000|2024-02-05 12:35:00|5222.4|5216.4|5222.9|5216.9|5224.4|5218.4|5222.4|5216.4|11
1707136800000|2024-02-05 12:40:00|5223.4|5217.4|5220.9|5214.9|5223.9|5217.9|5220.9|5214.9|16
1707137100000|2024-02-05 12:45:00|5221.4|5215.4|5221.9|5215.9|5221.9|5215.9|5219.9|5213.9|20
1707137400000|2024-02-05 12:50:00|5221.4|5215.4|5221.4|5215.4|5221.9|5215.9|5220.9|5214.9|11
1707137700000|2024-02-05 12:55:00|5220.9|5214.9|5220.9|5214.9|5222.9|5216.9|5220.9|5214.9|50
1707138000000|2024-02-05 13:00:00|5220.4|5214.4|5219.9|5213.9|5221.9|5215.9|5217.9|5211.9|62
1707138300000|2024-02-05 13:05:00|5220.4|5214.4|5217.9|5211.9|5220.9|5214.9|5217.9|5211.9|48
1707138600000|2024-02-05 13:10:00|5218.4|5212.4|5218.4|5212.4|5218.9|5212.9|5217.4|5211.4|33
1707138900000|2024-02-05 13:15:00|5218.9|5212.9|5212.9|5206.9|5218.9|5212.9|5211.9|5205.9|58
1707139200000|2024-02-05 13:20:00|5212.4|5206.4|5205.4|5199.4|5213.9|5207.9|5203.9|5197.9|147
1707139500000|2024-02-05 13:25:00|5204.9|5198.9|5206.9|5200.9|5207.9|5201.9|5203.9|5197.9|60
1707139800000|2024-02-05 13:30:00|5206.4|5200.4|5205.9|5199.9|5207.9|5201.9|5203.9|5197.9|98
1707140100000|2024-02-05 13:35:00|5205.4|5199.4|5203.9|5197.9|5205.9|5199.9|5202.9|5196.9|61
1707140400000|2024-02-05 13:40:00|5204.4|5198.4|5203.9|5197.9|5204.4|5198.4|5202.9|5196.9|48
1707140700000|2024-02-05 13:45:00|5202.9|5196.9|5203.4|5197.4|5204.9|5198.9|5202.9|5196.9|63
1707141000000|2024-02-05 13:50:00|5203.9|5197.9|5198.9|5192.9|5203.9|5197.9|5197.9|5191.9|242
1707141300000|2024-02-05 13:55:00|5199.4|5193.4|5197.9|5191.9|5199.9|5193.9|5193.9|5187.9|175
1707141600000|2024-02-05 14:00:00|5197.4|5191.4|5199.9|5193.9|5199.9|5193.9|5197.4|5191.4|127
1707141900000|2024-02-05 14:05:00|5198.9|5192.9|5195.9|5189.9|5199.4|5193.4|5195.9|5189.9|120
1707142200000|2024-02-05 14:10:00|5196.4|5190.4|5200.4|5194.4|5200.9|5194.9|5195.9|5189.9|90
1707142500000|2024-02-05 14:15:00|5199.9|5193.9|5198.4|5192.4|5200.9|5194.9|5197.9|5191.9|102
1707142800000|2024-02-05 14:20:00|5198.9|5192.9|5199.9|5193.9|5200.9|5194.9|5197.9|5191.9|51
1707143100000|2024-02-05 14:25:00|5199.4|5193.4|5196.4|5190.4|5200.9|5194.9|5195.9|5189.9|169
1707143400000|2024-02-05 14:30:00|5195.9|5189.9|5205.9|5199.9|5209.9|5203.9|5183.9|5177.9|1225
1707143700000|2024-02-05 14:35:00|5204.9|5198.9|5208.4|5202.4|5212.4|5206.4|5196.9|5190.9|959
1707144000000|2024-02-05 14:40:00|5207.9|5201.9|5207.9|5201.9|5209.4|5203.4|5200.4|5194.4|450
1707144300000|2024-02-05 14:45:00|5208.4|5202.4|5230.9|5224.9|5233.4|5227.4|5208.4|5202.4|758
1707144600000|2024-02-05 14:50:00|5231.4|5225.4|5225.9|5219.9|5232.9|5226.9|5222.9|5216.9|476
1707144900000|2024-02-05 14:55:00|5226.4|5220.4|5230.4|5224.4|5231.4|5225.4|5219.4|5213.4|259
1707145200000|2024-02-05 15:00:00|5226.4|5220.4|5224.9|5218.9|5231.9|5225.9|5219.4|5213.4|844
1707145500000|2024-02-05 15:05:00|5225.4|5219.4|5220.9|5214.9|5232.4|5226.4|5215.9|5209.9|384
1707145800000|2024-02-05 15:10:00|5219.9|5213.9|5222.9|5216.9|5223.9|5217.9|5217.9|5211.9|234
1707146100000|2024-02-05 15:15:00|5223.4|5217.4|5219.9|5213.9|5223.9|5217.9|5210.9|5204.9|268
1707146400000|2024-02-05 15:20:00|5219.4|5213.4|5223.4|5217.4|5225.4|5219.4|5216.4|5210.4|212
1707146700000|2024-02-05 15:25:00|5222.9|5216.9|5240.4|5234.4|5240.9|5234.9|5222.9|5216.9|336
1707147000000|2024-02-05 15:30:00|5240.9|5234.9|5248.9|5242.9|5251.4|5245.4|5236.9|5230.9|465
1707147300000|2024-02-05 15:35:00|5249.4|5243.4|5229.9|5223.9|5255.9|5249.9|5227.9|5221.9|668
1707147600000|2024-02-05 15:40:00|5229.4|5223.4|5223.4|5217.4|5229.9|5223.9|5217.4|5211.4|839
1707147900000|2024-02-05 15:45:00|5222.9|5216.9|5222.9|5216.9|5224.9|5218.9|5218.9|5212.9|136
1707148200000|2024-02-05 15:50:00|5221.9|5215.9|5230.4|5224.4|5232.9|5226.9|5220.9|5214.9|173
1707148500000|2024-02-05 15:55:00|5230.9|5224.9|5229.9|5223.9|5231.9|5225.9|5226.9|5220.9|106
1707148800000|2024-02-05 16:00:00|5230.9|5224.9|5227.9|5221.9|5230.9|5224.9|5222.4|5216.4|120
1707149100000|2024-02-05 16:05:00|5228.4|5222.4|5232.9|5226.9|5233.9|5227.9|5225.9|5219.9|164
1707149400000|2024-02-05 16:10:00|5233.9|5227.9|5235.9|5229.9|5236.9|5230.9|5231.9|5225.9|107
1707149700000|2024-02-05 16:15:00|5235.4|5229.4|5235.9|5229.9|5237.9|5231.9|5231.9|5225.9|168
1707150000000|2024-02-05 16:20:00|5236.4|5230.4|5233.9|5227.9|5238.9|5232.9|5232.9|5226.9|416
1707150300000|2024-02-05 16:25:00|5233.4|5227.4|5231.9|5225.9|5234.9|5228.9|5230.9|5224.9|661
1707150600000|2024-02-05 16:30:00|5231.4|5225.4|5234.9|5228.9|5235.9|5229.9|5229.9|5223.9|431
1707150900000|2024-02-05 16:35:00|5234.4|5228.4|5231.4|5225.4|5236.9|5230.9|5230.9|5224.9|237
1707151200000|2024-02-05 16:40:00|5230.9|5224.9|5228.9|5222.9|5234.9|5228.9|5226.9|5220.9|118
1707151500000|2024-02-05 16:45:00|5229.9|5223.9|5230.9|5224.9|5231.9|5225.9|5227.4|5221.4|124
1707151800000|2024-02-05 16:50:00|5230.4|5224.4|5235.9|5229.9|5236.9|5230.9|5229.9|5223.9|152
1707152100000|2024-02-05 16:55:00|5236.4|5230.4|5241.4|5235.4|5241.4|5235.4|5236.4|5230.4|164
1707152400000|2024-02-05 17:00:00|5240.4|5234.4|5247.4|5241.4|5247.4|5241.4|5239.4|5233.4|240
1707152700000|2024-02-05 17:05:00|5248.4|5242.4|5250.4|5244.4|5250.4|5244.4|5245.4|5239.4|144
1707153000000|2024-02-05 17:10:00|5251.4|5245.4|5258.4|5252.4|5261.4|5255.4|5251.4|5245.4|332
1707153300000|2024-02-05 17:15:00|5257.4|5251.4|5255.4|5249.4|5259.4|5253.4|5255.4|5249.4|162
1707153600000|2024-02-05 17:20:00|5254.4|5248.4|5248.4|5242.4|5254.4|5248.4|5247.4|5241.4|134
1707153900000|2024-02-05 17:25:00|5247.4|5241.4|5246.4|5240.4|5249.4|5243.4|5244.4|5238.4|73
1707154200000|2024-02-05 17:30:00|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|5244.4|5238.4|85
1707154500000|2024-02-05 17:35:00|5248.4|5242.4|5251.4|5245.4|5251.4|5245.4|5246.4|5240.4|218
1707154800000|2024-02-05 17:40:00|5252.4|5246.4|5257.4|5251.4|5259.4|5253.4|5252.4|5246.4|48
1707155100000|2024-02-05 17:45:00|5256.4|5250.4|5254.4|5248.4|5256.4|5250.4|5253.4|5247.4|72
1707155400000|2024-02-05 17:50:00|5253.4|5247.4|5250.4|5244.4|5253.4|5247.4|5250.4|5244.4|49
1707155700000|2024-02-05 17:55:00|5251.4|5245.4|5251.4|5245.4|5252.4|5246.4|5250.4|5244.4|58
1707156000000|2024-02-05 18:00:00|5250.4|5244.4|5250.4|5244.4|5250.4|5244.4|5247.4|5241.4|134
1707156300000|2024-02-05 18:05:00|5251.4|5245.4|5252.4|5246.4|5252.4|5246.4|5250.4|5244.4|80
1707156600000|2024-02-05 18:10:00|5253.4|5247.4|5259.4|5253.4|5260.4|5254.4|5252.4|5246.4|233
1707156900000|2024-02-05 18:15:00|5258.4|5252.4|5256.4|5250.4|5258.4|5252.4|5256.4|5250.4|68
1707157200000|2024-02-05 18:20:00|5257.4|5251.4|5255.4|5249.4|5257.4|5251.4|5254.4|5248.4|62
1707157500000|2024-02-05 18:25:00|5256.4|5250.4|5262.4|5256.4|5264.4|5258.4|5256.4|5250.4|140
1707157800000|2024-02-05 18:30:00|5261.4|5255.4|5261.4|5255.4|5262.4|5256.4|5257.4|5251.4|198
1707158100000|2024-02-05 18:35:00|5262.4|5256.4|5260.4|5254.4|5263.4|5257.4|5259.4|5253.4|171
1707158400000|2024-02-05 18:40:00|5261.4|5255.4|5261.4|5255.4|5262.4|5256.4|5260.4|5254.4|172
1707158700000|2024-02-05 18:45:00|5260.4|5254.4|5261.4|5255.4|5263.4|5257.4|5259.4|5253.4|217
1707159000000|2024-02-05 18:50:00|5260.4|5254.4|5254.4|5248.4|5260.4|5254.4|5254.4|5248.4|201
1707159300000|2024-02-05 18:55:00|5255.4|5249.4|5261.9|5243.9|5262|5251.4|5253.4|5243.9|177
1707159600000|2024-02-05 19:00:00|5262|5244|5260.8|5242.8|5262.9|5244.9|5260.6|5242.6|0
1707159900000|2024-02-05 19:05:00|5260.7|5242.7|5264.7|5246.7|5265.8|5247.8|5260.7|5242.7|0
1707160200000|2024-02-05 19:10:00|5264.8|5246.8|5262.8|5244.8|5264.8|5246.8|5262.7|5244.7|0
1707160500000|2024-02-05 19:15:00|5262.7|5244.7|5260.9|5242.9|5262.7|5244.7|5260.8|5242.8|0
1707160800000|2024-02-05 19:20:00|5261|5243|5265|5247|5265|5247|5260.8|5242.8|0
1707161100000|2024-02-05 19:25:00|5265.1|5247.1|5267|5249|5267|5249|5264.9|5246.9|0
1707161400000|2024-02-05 19:30:00|5266.9|5248.9|5270.3|5252.3|5270.3|5252.3|5266.9|5248.9|0
1707161700000|2024-02-05 19:35:00|5270.2|5252.2|5269.5|5251.5|5272.4|5254.4|5269.2|5251.2|0
1707162000000|2024-02-05 19:40:00|5269.6|5251.6|5268.7|5250.7|5269.8|5251.8|5268.5|5250.5|0
1707162300000|2024-02-05 19:45:00|5268.6|5250.6|5269.8|5251.8|5269.9|5251.9|5267.8|5249.8|0
1707162600000|2024-02-05 19:50:00|5269.9|5251.9|5268|5250|5269.9|5251.9|5267.7|5249.7|0
1707162900000|2024-02-05 19:55:00|5267.9|5249.9|5264.4|5246.4|5269|5251|5264.2|5246.2|0
1707163200000|2024-02-05 20:00:00|5264.3|5246.3|5260.2|5242.2|5264.4|5246.4|5260.2|5242.2|0
1707163500000|2024-02-05 20:05:00|5260.3|5242.3|5257.8|5239.8|5260.4|5242.4|5257.5|5239.5|0
1707163800000|2024-02-05 20:10:00|5257.7|5239.7|5260.5|5242.5|5261.8|5243.8|5257.7|5239.7|0
1707164100000|2024-02-05 20:15:00|5260.4|5242.4|5266.2|5248.2|5266.3|5248.3|5260.1|5242.1|0
1707164400000|2024-02-05 20:20:00|5266.3|5248.3|5265|5247|5266.6|5248.6|5263.4|5245.4|0
1707164700000|2024-02-05 20:25:00|5265.1|5247.1|5267.4|5249.4|5268.3|5250.3|5264.9|5246.9|0
1707165000000|2024-02-05 20:30:00|5267.5|5249.5|5269.5|5251.5|5269.5|5251.5|5267|5249|0
1707165300000|2024-02-05 20:35:00|5269.6|5251.6|5266.8|5248.8|5269.6|5251.6|5266.7|5248.7|0
1707165600000|2024-02-05 20:40:00|5266.9|5248.9|5266.2|5248.2|5267.7|5249.7|5266.2|5248.2|0
1707165900000|2024-02-05 20:45:00|5266.3|5248.3|5262.5|5244.5|5266.9|5248.9|5262.5|5244.5|0
1707166200000|2024-02-05 20:50:00|5263.4|5245.4|5263.1|5245.1|5266.9|5248.9|5262.1|5244.1|0
1707166500000|2024-02-05 20:55:00|5263.2|5245.2|5255.4|5237.4|5264.5|5246.5|5255.2|5237.2|0
1707166800000|2024-02-05 21:00:00|5255.2|5237.2|5255|5237|5256|5238|5251.7|5233.7|0
1707167100000|2024-02-05 21:05:00|5254.8|5236.8|5255|5237|5255.9|5237.9|5254.5|5236.5|0
1707167400000|2024-02-05 21:10:00|5255.1|5237.1|5254.3|5236.3|5255.4|5237.4|5254|5236|0
1707167700000|2024-02-05 21:15:00|5254.5|5236.5|5254.5|5236.5|5254.8|5236.8|5254.1|5236.1|0
1707168000000|2024-02-05 21:20:00|5254.4|5236.4|5254.3|5236.3|5254.7|5236.7|5254.3|5236.3|0
1707168300000|2024-02-05 21:25:00|5254.4|5236.4|5254.1|5236.1|5254.7|5236.7|5254.1|5236.1|0
1707168600000|2024-02-05 21:30:00|5254|5236|5253.4|5235.4|5254|5236|5253.1|5235.1|0
1707168900000|2024-02-05 21:35:00|5253.3|5235.3|5253.6|5235.6|5253.8|5235.8|5253.1|5235.1|0
1707169200000|2024-02-05 21:40:00|5253.5|5235.5|5254|5236|5254.2|5236.2|5253.5|5235.5|0
1707169500000|2024-02-05 21:45:00|5254.1|5236.1|5253.8|5235.8|5254.2|5236.2|5253.8|5235.8|0
1707169800000|2024-02-05 21:50:00|5253.6|5235.6|5254.1|5236.1|5254.3|5236.3|5253.6|5235.6|0
1707170100000|2024-02-05 21:55:00|5254.3|5236.3|5254.8|5236.8|5254.8|5236.8|5254.1|5236.1|0
1707170400000|2024-02-05 22:00:00|5254.7|5236.7|5254.6|5236.6|5254.7|5236.7|5254.6|5236.6|0
1707170700000|2024-02-05 22:05:00|5254.7|5236.7|5254.8|5236.8|5254.8|5236.8|5254.5|5236.5|0
1707171000000|2024-02-05 22:10:00|5254.7|5236.7|5254.6|5236.6|5254.8|5236.8|5254.5|5236.5|0
1707171300000|2024-02-05 22:15:00|5254.5|5236.5|5254.6|5236.6|5254.6|5236.6|5254.4|5236.4|0
1707171600000|2024-02-05 22:20:00|5254.5|5236.5|5254.6|5236.6|5254.7|5236.7|5254.5|5236.5|0
1707172200000|2024-02-05 22:30:00|5254.7|5236.7|5254.3|5236.3|5254.7|5236.7|5254.1|5236.1|0
1707172500000|2024-02-05 22:35:00|5254.4|5236.4|5254.4|5236.4|5254.4|5236.4|5254.4|5236.4|0
1707172800000|2024-02-05 22:40:00|5254.7|5236.7|5254.7|5236.7|5254.7|5236.7|5254.7|5236.7|0
1707173100000|2024-02-05 22:45:00|5254.6|5236.6|5254.5|5236.5|5254.8|5236.8|5254.5|5236.5|0
1707174000000|2024-02-05 23:00:00|5254.4|5236.4|5254.8|5236.8|5256|5238|5254.4|5236.4|0
1707174300000|2024-02-05 23:05:00|5254.9|5236.9|5254.8|5236.8|5255.3|5237.3|5254.6|5236.6|0
1707174600000|2024-02-05 23:10:00|5255|5237|5255.2|5237.2|5255.2|5237.2|5254.8|5236.8|0
1707174900000|2024-02-05 23:15:00|5255.3|5237.3|5255.3|5237.3|5255.3|5237.3|5255.2|5237.2|0
1707175200000|2024-02-05 23:20:00|5255.5|5237.5|5255.2|5237.2|5255.7|5237.7|5255.2|5237.2|0
1707175500000|2024-02-05 23:25:00|5255|5237|5254.8|5236.8|5255.2|5237.2|5254.8|5236.8|0
1707175800000|2024-02-05 23:30:00|5254.7|5236.7|5257|5239|5257.5|5239.5|5254.7|5236.7|0
1707176100000|2024-02-05 23:35:00|5256.9|5238.9|5256.7|5238.7|5257|5239|5256.5|5238.5|0
1707176400000|2024-02-05 23:40:00|5256.6|5238.6|5256.5|5238.5|5256.7|5238.7|5256|5238|0
1707176700000|2024-02-05 23:45:00|5256.3|5238.3|5255.6|5237.6|5256.4|5238.4|5255.6|5237.6|0
1707177000000|2024-02-05 23:50:00|5255.7|5237.7|5255.7|5237.7|5256|5238|5255.6|5237.6|0
1707177300000|2024-02-05 23:55:00|5255.8|5237.8|5255.5|5237.5|5255.8|5237.8|5255.1|5237.1|0
1707177600000|2024-02-06 00:00:00|5255.3|5237.3|5256.3|5238.3|5256.5|5238.5|5255.1|5237.1|0
1707177900000|2024-02-06 00:05:00|5256.4|5238.4|5256.7|5238.7|5257|5239|5256.4|5238.4|0
1707178200000|2024-02-06 00:10:00|5256.5|5238.5|5257.5|5239.5|5257.6|5239.6|5256.5|5238.5|0
1707178500000|2024-02-06 00:15:00|5257.8|5239.8|5257.4|5239.4|5258|5240|5257.4|5239.4|0
1707178800000|2024-02-06 00:20:00|5257.3|5239.3|5257.6|5239.6|5257.6|5239.6|5257.2|5239.2|0
1707179100000|2024-02-06 00:25:00|5257.7|5239.7|5257.3|5239.3|5257.7|5239.7|5257.3|5239.3|0
1707179400000|2024-02-06 00:30:00|5257.4|5239.4|5257.1|5239.1|5257.6|5239.6|5257|5239|0
1707179700000|2024-02-06 00:35:00|5256.9|5238.9|5257.2|5239.2|5257.3|5239.3|5256.9|5238.9|0
1707180000000|2024-02-06 00:40:00|5257.3|5239.3|5257.7|5239.7|5257.9|5239.9|5257.2|5239.2|0
1707180300000|2024-02-06 00:45:00|5257.8|5239.8|5258|5240|5258.3|5240.3|5257.7|5239.7|0
1707180600000|2024-02-06 00:50:00|5257.9|5239.9|5257.9|5239.9|5258|5240|5257.8|5239.8|0
1707180900000|2024-02-06 00:55:00|5258|5240|5257.9|5239.9|5258.3|5240.3|5257.7|5239.7|0
1707181200000|2024-02-06 01:00:00|5257.7|5239.7|5258.9|5240.9|5258.9|5240.9|5257.7|5239.7|0
1707181500000|2024-02-06 01:05:00|5258.8|5240.8|5259|5241|5259.1|5241.1|5258.3|5240.3|0
1707181800000|2024-02-06 01:10:00|5258.8|5240.8|5259.4|5241.4|5259.4|5241.4|5258.8|5240.8|0
1707182100000|2024-02-06 01:15:00|5259.6|5241.6|5229.4|5223.4|5259.6|5251.4|5225.4|5219.4|2023
1707182400000|2024-02-06 01:20:00|5230.4|5224.4|5235.4|5229.4|5237.4|5231.4|5226.4|5220.4|997
1707182700000|2024-02-06 01:25:00|5234.4|5228.4|5239.4|5233.4|5240.4|5234.4|5230.4|5224.4|816
1707183000000|2024-02-06 01:30:00|5242.4|5236.4|5290.4|5284.4|5304.4|5298.4|5233.4|5227.4|6667
1707183300000|2024-02-06 01:35:00|5289.4|5283.4|5287.4|5281.4|5307.4|5301.4|5279.4|5273.4|4025
1707183600000|2024-02-06 01:40:00|5286.4|5280.4|5277.4|5271.4|5287.4|5281.4|5266.4|5260.4|2925
1707183900000|2024-02-06 01:45:00|5280.4|5274.4|5310.4|5304.4|5317.4|5311.4|5279.4|5273.4|4282
1707184200000|2024-02-06 01:50:00|5309.4|5303.4|5319.4|5313.4|5324.4|5318.4|5298.4|5292.4|3924
1707184500000|2024-02-06 01:55:00|5320.4|5314.4|5317.4|5311.4|5334.4|5328.4|5311.4|5305.4|3522
1707184800000|2024-02-06 02:00:00|5318.4|5312.4|5320.4|5314.4|5329.4|5323.4|5309.4|5303.4|3094
1707185100000|2024-02-06 02:05:00|5321.4|5315.4|5326.4|5320.4|5336.4|5330.4|5312.4|5306.4|2404
1707185400000|2024-02-06 02:10:00|5327.4|5321.4|5332.4|5326.4|5334.4|5328.4|5317.4|5311.4|2317
1707185700000|2024-02-06 02:15:00|5330.4|5324.4|5338.4|5332.4|5354.4|5348.4|5330.4|5324.4|4015
1707186000000|2024-02-06 02:20:00|5339.4|5333.4|5349.4|5343.4|5355.4|5349.4|5333.4|5327.4|2292
1707186300000|2024-02-06 02:25:00|5348.4|5342.4|5335.4|5329.4|5353.4|5347.4|5330.4|5324.4|2238
1707186600000|2024-02-06 02:30:00|5334.4|5328.4|5357.4|5351.4|5357.4|5351.4|5334.4|5328.4|1922
1707186900000|2024-02-06 02:35:00|5356.4|5350.4|5356.4|5350.4|5361.4|5355.4|5349.4|5343.4|2409
1707187200000|2024-02-06 02:40:00|5357.4|5351.4|5354.4|5348.4|5358.4|5352.4|5349.4|5343.4|3012
1707187500000|2024-02-06 02:45:00|5353.4|5347.4|5355.4|5349.4|5363.4|5357.4|5351.4|5345.4|1500
1707187800000|2024-02-06 02:50:00|5356.4|5350.4|5362.4|5356.4|5369.4|5363.4|5355.4|5349.4|2857
1707188100000|2024-02-06 02:55:00|5361.4|5355.4|5339.4|5333.4|5365.4|5359.4|5338.4|5332.4|2087
1707188400000|2024-02-06 03:00:00|5340.4|5334.4|5350.4|5344.4|5353.4|5347.4|5336.4|5330.4|1790
1707188700000|2024-02-06 03:05:00|5349.4|5343.4|5359.4|5353.4|5360.4|5354.4|5347.4|5341.4|1962
1707189000000|2024-02-06 03:10:00|5360.4|5354.4|5347.4|5341.4|5362.4|5356.4|5346.4|5340.4|1469
1707189300000|2024-02-06 03:15:00|5348.4|5342.4|5353.4|5347.4|5353.4|5347.4|5339.4|5333.4|1395
1707189600000|2024-02-06 03:20:00|5352.4|5346.4|5356.4|5350.4|5362.4|5356.4|5350.4|5344.4|1046
1707189900000|2024-02-06 03:25:00|5355.4|5349.4|5359.4|5353.4|5360.4|5354.4|5348.4|5342.4|934
1707190200000|2024-02-06 03:30:00|5361.4|5355.4|5362.4|5356.4|5367.4|5361.4|5356.4|5350.4|1147
1707190500000|2024-02-06 03:35:00|5361.4|5355.4|5366.4|5360.4|5368.4|5362.4|5356.4|5350.4|955
1707190800000|2024-02-06 03:40:00|5365.4|5359.4|5367.4|5361.4|5374.4|5368.4|5362.4|5356.4|1594
1707191100000|2024-02-06 03:45:00|5366.4|5360.4|5363.4|5357.4|5367.4|5361.4|5360.4|5354.4|986
1707191400000|2024-02-06 03:50:00|5364.4|5358.4|5377.4|5371.4|5377.4|5371.4|5364.4|5358.4|899
1707191700000|2024-02-06 03:55:00|5378.4|5372.4|5383.4|5377.4|5386.4|5380.4|5376.4|5370.4|1334
1707192000000|2024-02-06 04:00:00|5389.2|5371.2|5389.4|5371.4|5389.6|5371.6|5389|5371|0
1707192300000|2024-02-06 04:05:00|5389.5|5371.5|5389.6|5371.6|5389.7|5371.7|5389.5|5371.5|0
1707192600000|2024-02-06 04:10:00|5389.5|5371.5|5389.1|5371.1|5389.6|5371.6|5389|5371|0
1707192900000|2024-02-06 04:15:00|5389.3|5371.3|5399.6|5381.6|5399.6|5381.6|5389.3|5371.3|0
1707193200000|2024-02-06 04:20:00|5399.5|5381.5|5409.4|5391.4|5414.6|5396.6|5399.5|5381.5|0
1707193500000|2024-02-06 04:25:00|5409.5|5391.5|5419.9|5401.9|5419.9|5401.9|5409.2|5391.2|0
1707193800000|2024-02-06 04:30:00|5419.8|5401.8|5434.7|5416.7|5434.7|5416.7|5419.7|5401.7|0
1707194100000|2024-02-06 04:35:00|5434.6|5416.6|5444.9|5426.9|5445.1|5427.1|5434.6|5416.6|0
1707194400000|2024-02-06 04:40:00|5445|5427|5439.8|5421.8|5445.2|5427.2|5439.8|5421.8|0
1707194700000|2024-02-06 04:45:00|5439.9|5421.9|5438.3|5420.3|5440.2|5422.2|5438.2|5420.2|0
1707195000000|2024-02-06 04:50:00|5438.4|5420.4|5428.6|5410.6|5438.5|5420.5|5428.3|5410.3|0
1707195300000|2024-02-06 04:55:00|5428.5|5410.5|5423.2|5405.2|5428.5|5410.5|5423.1|5405.1|0
1707195600000|2024-02-06 05:00:00|5423.4|5405.4|5414.4|5408.4|5445.4|5439.4|5402.4|5396.4|11849
1707195900000|2024-02-06 05:05:00|5415.4|5409.4|5432.4|5426.4|5437.4|5431.4|5405.4|5399.4|4549
1707196200000|2024-02-06 05:10:00|5433.4|5427.4|5425.4|5419.4|5440.4|5434.4|5417.4|5411.4|2779
1707196500000|2024-02-06 05:15:00|5426.4|5420.4|5427.4|5421.4|5436.4|5430.4|5418.4|5412.4|2466
1707196800000|2024-02-06 05:20:00|5426.4|5420.4|5430.4|5424.4|5438.4|5432.4|5412.4|5406.4|3324
1707197100000|2024-02-06 05:25:00|5429.4|5423.4|5451.4|5445.4|5453.4|5447.4|5426.4|5420.4|2745
1707197400000|2024-02-06 05:30:00|5450.4|5444.4|5452.4|5446.4|5455.4|5449.4|5442.4|5436.4|2204
1707197700000|2024-02-06 05:35:00|5451.4|5445.4|5449.4|5443.4|5461.4|5455.4|5443.4|5437.4|1934
1707198000000|2024-02-06 05:40:00|5448.4|5442.4|5461.4|5455.4|5462.4|5456.4|5448.4|5442.4|1783
1707198300000|2024-02-06 05:45:00|5462.4|5456.4|5432.4|5426.4|5462.4|5456.4|5429.4|5423.4|2449
1707198600000|2024-02-06 05:50:00|5431.4|5425.4|5450.4|5444.4|5452.4|5446.4|5431.4|5425.4|2024
1707198900000|2024-02-06 05:55:00|5451.4|5445.4|5450.4|5444.4|5455.4|5449.4|5439.4|5433.4|2169
1707199200000|2024-02-06 06:00:00|5451.4|5445.4|5459.4|5453.4|5463.4|5457.4|5443.4|5437.4|2304
1707199500000|2024-02-06 06:05:00|5458.4|5452.4|5462.4|5456.4|5463.4|5457.4|5447.4|5441.4|1691
1707199800000|2024-02-06 06:10:00|5461.4|5455.4|5456.4|5450.4|5462.4|5456.4|5453.4|5447.4|1369
1707200100000|2024-02-06 06:15:00|5457.4|5451.4|5460.4|5454.4|5466.4|5460.4|5454.4|5448.4|2247
1707200400000|2024-02-06 06:20:00|5459.4|5453.4|5466.4|5460.4|5467.4|5461.4|5456.4|5450.4|1802
1707200700000|2024-02-06 06:25:00|5467.4|5461.4|5446.4|5440.4|5467.4|5461.4|5446.4|5440.4|1743
1707201000000|2024-02-06 06:30:00|5448.4|5442.4|5444.4|5438.4|5448.4|5442.4|5438.4|5432.4|2097
1707201300000|2024-02-06 06:35:00|5443.4|5437.4|5456.4|5450.4|5456.4|5450.4|5443.4|5437.4|1524
1707201600000|2024-02-06 06:40:00|5455.4|5449.4|5466.4|5460.4|5466.4|5460.4|5455.4|5449.4|1793
1707201900000|2024-02-06 06:45:00|5467.4|5461.4|5467.4|5461.4|5469.4|5463.4|5462.4|5456.4|2484
1707202200000|2024-02-06 06:50:00|5468.4|5462.4|5475.4|5469.4|5477.4|5471.4|5466.4|5460.4|2153
1707202500000|2024-02-06 06:55:00|5474.4|5468.4|5479.4|5473.4|5481.4|5475.4|5471.4|5465.4|2663
1707202800000|2024-02-06 07:00:00|5478.4|5472.4|5478.4|5472.4|5482.4|5476.4|5469.4|5463.4|3682
1707203100000|2024-02-06 07:05:00|5479.4|5473.4|5471.4|5465.4|5482.4|5476.4|5468.4|5462.4|1321
1707203400000|2024-02-06 07:10:00|5472.4|5466.4|5461.4|5455.4|5472.4|5466.4|5461.4|5455.4|1573
1707203700000|2024-02-06 07:15:00|5462.4|5456.4|5465.4|5459.4|5470.4|5464.4|5461.4|5455.4|1676
1707204000000|2024-02-06 07:20:00|5464.4|5458.4|5476.4|5470.4|5477.4|5471.4|5464.4|5458.4|2005
1707204300000|2024-02-06 07:25:00|5477.4|5471.4|5483.4|5477.4|5484.4|5478.4|5475.4|5469.4|1841
1707204600000|2024-02-06 07:30:00|5482.4|5476.4|5478.4|5472.4|5484.4|5478.4|5473.4|5467.4|1696
1707204900000|2024-02-06 07:35:00|5476.4|5470.4|5484.4|5478.4|5485.4|5479.4|5476.4|5470.4|4697
1707205200000|2024-02-06 07:40:00|5482.4|5476.4|5491.4|5485.4|5491.4|5485.4|5482.4|5476.4|2860
1707205500000|2024-02-06 07:45:00|5490.4|5484.4|5491.4|5485.4|5493.4|5487.4|5483.4|5477.4|4009
1707205800000|2024-02-06 07:50:00|5489.4|5483.4|5470.4|5464.4|5490.4|5484.4|5470.4|5464.4|2656
1707206100000|2024-02-06 07:55:00|5471.4|5465.4|5475.4|5469.4|5479.4|5473.4|5468.4|5462.4|4264
1707206400000|2024-02-06 08:00:00|5477.4|5471.4|5478.4|5472.4|5479.4|5473.4|5466.4|5460.4|5986
1707206700000|2024-02-06 08:05:00|5479.4|5473.4|5481.4|5475.4|5481.4|5475.4|5475.4|5469.4|3961
1707207000000|2024-02-06 08:10:00|5480.4|5474.4|5480.4|5474.4|5483.4|5477.4|5479.4|5473.4|3265
1707207300000|2024-02-06 08:15:00|5479.4|5473.4|5478.4|5472.4|5482.4|5476.4|5476.4|5470.4|3469
1707207600000|2024-02-06 08:20:00|5477.4|5471.4|5473.4|5467.4|5484.4|5478.4|5471.4|5465.4|2719
1707207900000|2024-02-06 08:25:00|5472.4|5466.4|5478.4|5472.4|5478.4|5472.4|5469.4|5463.4|2440
1707208200000|2024-02-06 08:30:00|5479|5461|5474.8|5456.8|5479.4|5461.4|5474.4|5456.4|0
1707208500000|2024-02-06 08:35:00|5474.9|5456.9|5473.9|5455.9|5475.1|5457.1|5473.8|5455.8|71
1707208800000|2024-02-06 08:40:00|5473.2|5455.2|5471.8|5453.8|5473.4|5455.4|5471.4|5453.4|87
1707209100000|2024-02-06 08:45:00|5471.9|5453.9|5471.7|5453.7|5472.7|5454.7|5471.5|5453.5|0
1707209400000|2024-02-06 08:50:00|5472|5454|5470.9|5452.9|5472|5454|5469.7|5451.7|0
1707209700000|2024-02-06 08:55:00|5471.1|5453.1|5469.6|5451.6|5471.3|5453.3|5469.6|5451.6|0
1707210000000|2024-02-06 09:00:00|5469.7|5451.7|5470.6|5452.6|5470.8|5452.8|5469.1|5451.1|0
1707210300000|2024-02-06 09:05:00|5470.7|5452.7|5470.4|5452.4|5471.4|5453.4|5469.9|5451.9|0
1707210600000|2024-02-06 09:10:00|5470.3|5452.3|5470.6|5452.6|5470.6|5452.6|5469.3|5451.3|0
1707210900000|2024-02-06 09:15:00|5477.4|5471.4|5468.4|5462.4|5477.4|5471.4|5464.4|5458.4|574
1707211200000|2024-02-06 09:20:00|5467.4|5461.4|5469.4|5463.4|5471.4|5465.4|5466.4|5460.4|237
1707211500000|2024-02-06 09:25:00|5468.4|5462.4|5470.4|5464.4|5470.4|5464.4|5468.4|5462.4|173
1707211800000|2024-02-06 09:30:00|5471.4|5465.4|5474.4|5468.4|5474.4|5468.4|5468.4|5462.4|204
1707212100000|2024-02-06 09:35:00|5473.4|5467.4|5475.4|5469.4|5477.4|5471.4|5471.4|5465.4|258
1707212400000|2024-02-06 09:40:00|5474.4|5468.4|5473.4|5467.4|5476.4|5470.4|5472.4|5466.4|137
1707212700000|2024-02-06 09:45:00|5474.4|5468.4|5469.4|5463.4|5474.4|5468.4|5468.4|5462.4|187
1707213000000|2024-02-06 09:50:00|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5467.4|5461.4|432
1707213300000|2024-02-06 09:55:00|5469.4|5463.4|5468.4|5462.4|5469.4|5463.4|5463.4|5457.4|289
1707213600000|2024-02-06 10:00:00|5467.4|5461.4|5464.4|5458.4|5467.4|5461.4|5464.4|5458.4|326
1707213900000|2024-02-06 10:05:00|5463.4|5457.4|5465.4|5459.4|5465.4|5459.4|5463.4|5457.4|178
1707214200000|2024-02-06 10:10:00|5466.4|5460.4|5469.4|5463.4|5471.4|5465.4|5466.4|5460.4|141
1707214500000|2024-02-06 10:15:00|5467.4|5461.4|5467.4|5461.4|5469.4|5463.4|5467.4|5461.4|63
1707214800000|2024-02-06 10:20:00|5466.4|5460.4|5465.4|5459.4|5467.4|5461.4|5462.4|5456.4|81
1707215100000|2024-02-06 10:25:00|5464.4|5458.4|5464.4|5458.4|5466.4|5460.4|5463.4|5457.4|135
1707215400000|2024-02-06 10:30:00|5465.4|5459.4|5464.4|5458.4|5466.4|5460.4|5463.4|5457.4|96
1707215700000|2024-02-06 10:35:00|5465.4|5459.4|5466.4|5460.4|5466.4|5460.4|5463.4|5457.4|177
1707216000000|2024-02-06 10:40:00|5465.4|5459.4|5462.4|5456.4|5465.4|5459.4|5462.4|5456.4|309
1707216300000|2024-02-06 10:45:00|5463.4|5457.4|5466.4|5460.4|5467.4|5461.4|5463.4|5457.4|164
1707216600000|2024-02-06 10:50:00|5467.4|5461.4|5467.4|5461.4|5471.4|5465.4|5466.4|5460.4|183
1707216900000|2024-02-06 10:55:00|5466.4|5460.4|5469.4|5463.4|5470.4|5464.4|5465.4|5459.4|207
1707217200000|2024-02-06 11:00:00|5468.9|5462.9|5468.9|5462.9|5470.9|5464.9|5468.4|5462.4|63
1707217500000|2024-02-06 11:05:00|5467.9|5461.9|5464.9|5458.9|5468.9|5462.9|5464.9|5458.9|49
1707217800000|2024-02-06 11:10:00|5464.4|5458.4|5461.9|5455.9|5464.4|5458.4|5460.9|5454.9|188
1707218100000|2024-02-06 11:15:00|5461.4|5455.4|5461.9|5455.9|5461.9|5455.9|5459.9|5453.9|107
1707218400000|2024-02-06 11:20:00|5460.9|5454.9|5461.9|5455.9|5463.9|5457.9|5460.9|5454.9|285
1707218700000|2024-02-06 11:25:00|5461.4|5455.4|5461.9|5455.9|5461.9|5455.9|5460.9|5454.9|68
1707219000000|2024-02-06 11:30:00|5462.9|5456.9|5460.9|5454.9|5462.9|5456.9|5460.9|5454.9|48
1707219300000|2024-02-06 11:35:00|5460.4|5454.4|5455.9|5449.9|5460.9|5454.9|5454.9|5448.9|158
1707219600000|2024-02-06 11:40:00|5455.4|5449.4|5455.9|5449.9|5458.9|5452.9|5455.4|5449.4|88
1707219900000|2024-02-06 11:45:00|5456.9|5450.9|5457.4|5451.4|5457.9|5451.9|5454.9|5448.9|171
1707220200000|2024-02-06 11:50:00|5457.9|5451.9|5458.9|5452.9|5458.9|5452.9|5456.9|5450.9|152
1707220500000|2024-02-06 11:55:00|5458.4|5452.4|5459.4|5453.4|5460.9|5454.9|5457.9|5451.9|118
1707220800000|2024-02-06 12:00:00|5458.9|5452.9|5456.9|5450.9|5458.9|5452.9|5456.9|5450.9|102
1707221100000|2024-02-06 12:05:00|5456.4|5450.4|5452.9|5446.9|5456.4|5450.4|5452.9|5446.9|169
1707221400000|2024-02-06 12:10:00|5453.9|5447.9|5453.9|5447.9|5454.9|5448.9|5451.9|5445.9|507
1707221700000|2024-02-06 12:15:00|5453.4|5447.4|5452.9|5446.9|5455.9|5449.9|5452.9|5446.9|226
1707222000000|2024-02-06 12:20:00|5453.4|5447.4|5449.9|5443.9|5453.9|5447.9|5448.4|5442.4|206
1707222300000|2024-02-06 12:25:00|5448.9|5442.9|5450.9|5444.9|5451.9|5445.9|5448.9|5442.9|203
1707222600000|2024-02-06 12:30:00|5450.4|5444.4|5447.9|5441.9|5450.4|5444.4|5445.9|5439.9|245
1707222900000|2024-02-06 12:35:00|5448.4|5442.4|5452.9|5446.9|5452.9|5446.9|5447.9|5441.9|120
1707223200000|2024-02-06 12:40:00|5452.4|5446.4|5454.9|5448.9|5454.9|5448.9|5452.4|5446.4|115
1707223500000|2024-02-06 12:45:00|5453.9|5447.9|5457.9|5451.9|5457.9|5451.9|5453.9|5447.9|220
1707223800000|2024-02-06 12:50:00|5457.4|5451.4|5456.9|5450.9|5457.9|5451.9|5454.9|5448.9|103
1707224100000|2024-02-06 12:55:00|5455.9|5449.9|5456.9|5450.9|5457.4|5451.4|5454.9|5448.9|133
1707224400000|2024-02-06 13:00:00|5457.4|5451.4|5461.9|5455.9|5461.9|5455.9|5456.4|5450.4|101
1707224700000|2024-02-06 13:05:00|5461.4|5455.4|5461.9|5455.9|5463.9|5457.9|5459.9|5453.9|98
1707225000000|2024-02-06 13:10:00|5461.4|5455.4|5460.9|5454.9|5461.9|5455.9|5458.4|5452.4|52
1707225300000|2024-02-06 13:15:00|5461.9|5455.9|5455.9|5449.9|5461.9|5455.9|5454.9|5448.9|170
1707225600000|2024-02-06 13:20:00|5456.9|5450.9|5455.9|5449.9|5457.4|5451.4|5454.9|5448.9|79
1707225900000|2024-02-06 13:25:00|5456.4|5450.4|5455.9|5449.9|5457.9|5451.9|5455.4|5449.4|91
1707226200000|2024-02-06 13:30:00|5455.4|5449.4|5452.9|5446.9|5456.9|5450.9|5451.9|5445.9|440
1707226500000|2024-02-06 13:35:00|5453.4|5447.4|5451.9|5445.9|5453.9|5447.9|5449.9|5443.9|137
1707226800000|2024-02-06 13:40:00|5452.4|5446.4|5451.9|5445.9|5453.4|5447.4|5450.9|5444.9|105
1707227100000|2024-02-06 13:45:00|5451.4|5445.4|5450.9|5444.9|5451.9|5445.9|5449.9|5443.9|145
1707227400000|2024-02-06 13:50:00|5450.4|5444.4|5449.9|5443.9|5450.9|5444.9|5446.9|5440.9|239
1707227700000|2024-02-06 13:55:00|5449.4|5443.4|5448.9|5442.9|5449.4|5443.4|5447.4|5441.4|196
1707228000000|2024-02-06 14:00:00|5448.4|5442.4|5451.9|5445.9|5451.9|5445.9|5447.9|5441.9|195
1707228300000|2024-02-06 14:05:00|5452.9|5446.9|5448.9|5442.9|5452.9|5446.9|5448.9|5442.9|344
1707228600000|2024-02-06 14:10:00|5449.4|5443.4|5452.9|5446.9|5452.9|5446.9|5448.4|5442.4|201
1707228900000|2024-02-06 14:15:00|5452.4|5446.4|5450.9|5444.9|5452.4|5446.4|5449.9|5443.9|262
1707229200000|2024-02-06 14:20:00|5449.9|5443.9|5451.9|5445.9|5451.9|5445.9|5446.9|5440.9|292
1707229500000|2024-02-06 14:25:00|5450.9|5444.9|5452.9|5446.9|5455.9|5449.9|5450.9|5444.9|654
1707229800000|2024-02-06 14:30:00|5454.4|5448.4|5423.9|5417.9|5459.9|5453.9|5422.9|5416.9|2927
1707230100000|2024-02-06 14:35:00|5424.9|5418.9|5435.4|5429.4|5436.4|5430.4|5421.9|5415.9|1539
1707230400000|2024-02-06 14:40:00|5435.9|5429.9|5440.9|5434.9|5448.9|5442.9|5433.4|5427.4|1395
1707230700000|2024-02-06 14:45:00|5440.4|5434.4|5444.9|5438.9|5445.9|5439.9|5433.9|5427.9|1038
1707231000000|2024-02-06 14:50:00|5445.9|5439.9|5463.9|5457.9|5463.9|5457.9|5439.9|5433.9|955
1707231300000|2024-02-06 14:55:00|5464.9|5458.9|5463.9|5457.9|5468.9|5462.9|5457.9|5451.9|998
1707231600000|2024-02-06 15:00:00|5463.4|5457.4|5458.4|5452.4|5463.4|5457.4|5449.9|5443.9|399
1707231900000|2024-02-06 15:05:00|5458.9|5452.9|5462.9|5456.9|5463.9|5457.9|5449.9|5443.9|568
1707232200000|2024-02-06 15:10:00|5463.4|5457.4|5471.9|5465.9|5474.4|5468.4|5462.9|5456.9|605
1707232500000|2024-02-06 15:15:00|5471.4|5465.4|5480.4|5474.4|5480.9|5474.9|5466.9|5460.9|604
1707232800000|2024-02-06 15:20:00|5479.9|5473.9|5480.9|5474.9|5483.9|5477.9|5475.9|5469.9|1107
1707233100000|2024-02-06 15:25:00|5481.4|5475.4|5472.9|5466.9|5483.4|5477.4|5471.9|5465.9|628
1707233400000|2024-02-06 15:30:00|5472.4|5466.4|5484.9|5478.9|5484.9|5478.9|5468.9|5462.9|664
1707233700000|2024-02-06 15:35:00|5484.4|5478.4|5486.4|5480.4|5490.9|5484.9|5482.9|5476.9|866
1707234000000|2024-02-06 15:40:00|5486.9|5480.9|5502.9|5496.9|5503.4|5497.4|5485.9|5479.9|1074
1707234300000|2024-02-06 15:45:00|5503.9|5497.9|5505.9|5499.9|5507.9|5501.9|5499.4|5493.4|984
1707234600000|2024-02-06 15:50:00|5505.4|5499.4|5509.9|5503.9|5510.9|5504.9|5502.9|5496.9|459
1707234900000|2024-02-06 15:55:00|5508.9|5502.9|5505.9|5499.9|5510.9|5504.9|5502.9|5496.9|693
1707235200000|2024-02-06 16:00:00|5504.9|5498.9|5505.9|5499.9|5506.9|5500.9|5501.9|5495.9|841
1707235500000|2024-02-06 16:05:00|5506.9|5500.9|5504.9|5498.9|5510.9|5504.9|5504.4|5498.4|543
1707235800000|2024-02-06 16:10:00|5505.4|5499.4|5509.9|5503.9|5512.9|5506.9|5505.4|5499.4|630
1707236100000|2024-02-06 16:15:00|5510.4|5504.4|5507.9|5501.9|5513.4|5507.4|5507.9|5501.9|395
1707236400000|2024-02-06 16:20:00|5508.9|5502.9|5511.9|5505.9|5512.9|5506.9|5504.9|5498.9|700
1707236700000|2024-02-06 16:25:00|5512.9|5506.9|5515.4|5509.4|5515.9|5509.9|5511.9|5505.9|791
1707237000000|2024-02-06 16:30:00|5515.9|5509.9|5513.4|5507.4|5519.9|5513.9|5512.9|5506.9|482
1707237300000|2024-02-06 16:35:00|5513.9|5507.9|5513.9|5507.9|5516.9|5510.9|5512.9|5506.9|209
1707237600000|2024-02-06 16:40:00|5512.9|5506.9|5522.9|5516.9|5526.9|5520.9|5512.9|5506.9|497
1707237900000|2024-02-06 16:45:00|5522.4|5516.4|5512.9|5506.9|5522.4|5516.4|5509.4|5503.4|622
1707238200000|2024-02-06 16:50:00|5513.4|5507.4|5514.4|5508.4|5523.9|5517.9|5510.9|5504.9|655
1707238500000|2024-02-06 16:55:00|5514.9|5508.9|5507.4|5501.4|5516.4|5510.4|5506.4|5500.4|250
1707238800000|2024-02-06 17:00:00|5506.4|5500.4|5493.4|5487.4|5506.4|5500.4|5492.4|5486.4|938
1707239100000|2024-02-06 17:05:00|5494.4|5488.4|5508.4|5502.4|5508.4|5502.4|5492.4|5486.4|850
1707239400000|2024-02-06 17:10:00|5509.4|5503.4|5504.4|5498.4|5509.4|5503.4|5500.4|5494.4|279
1707239700000|2024-02-06 17:15:00|5505.4|5499.4|5513.4|5507.4|5514.4|5508.4|5505.4|5499.4|219
1707240000000|2024-02-06 17:20:00|5514.4|5508.4|5515.4|5509.4|5516.4|5510.4|5511.4|5505.4|218
1707240300000|2024-02-06 17:25:00|5514.4|5508.4|5513.4|5507.4|5516.4|5510.4|5513.4|5507.4|126
1707240600000|2024-02-06 17:30:00|5512.4|5506.4|5514.4|5508.4|5519.4|5513.4|5512.4|5506.4|211
1707240900000|2024-02-06 17:35:00|5513.4|5507.4|5514.4|5508.4|5514.4|5508.4|5509.4|5503.4|196
1707241200000|2024-02-06 17:40:00|5513.4|5507.4|5516.4|5510.4|5516.4|5510.4|5512.4|5506.4|267
1707241500000|2024-02-06 17:45:00|5517.4|5511.4|5517.4|5511.4|5519.4|5513.4|5516.4|5510.4|180
1707241800000|2024-02-06 17:50:00|5518.4|5512.4|5520.4|5514.4|5521.4|5515.4|5518.4|5512.4|142
1707242100000|2024-02-06 17:55:00|5519.4|5513.4|5517.4|5511.4|5520.4|5514.4|5517.4|5511.4|110
1707242400000|2024-02-06 18:00:00|5516.4|5510.4|5518.4|5512.4|5521.4|5515.4|5515.4|5509.4|358
1707242700000|2024-02-06 18:05:00|5519.4|5513.4|5520.4|5514.4|5521.4|5515.4|5518.4|5512.4|120
1707243000000|2024-02-06 18:10:00|5519.4|5513.4|5518.4|5512.4|5520.4|5514.4|5517.4|5511.4|121
1707243300000|2024-02-06 18:15:00|5517.4|5511.4|5513.4|5507.4|5517.4|5511.4|5513.4|5507.4|176
1707243600000|2024-02-06 18:20:00|5512.4|5506.4|5505.4|5499.4|5512.4|5506.4|5503.4|5497.4|353
1707243900000|2024-02-06 18:25:00|5506.4|5500.4|5511.4|5505.4|5512.4|5506.4|5506.4|5500.4|190
1707244200000|2024-02-06 18:30:00|5512.4|5506.4|5514.4|5508.4|5515.4|5509.4|5512.4|5506.4|113
1707244500000|2024-02-06 18:35:00|5513.4|5507.4|5512.4|5506.4|5513.4|5507.4|5510.4|5504.4|220
1707244800000|2024-02-06 18:40:00|5513.4|5507.4|5510.4|5504.4|5514.4|5508.4|5509.4|5503.4|282
1707245100000|2024-02-06 18:45:00|5511.4|5505.4|5511.4|5505.4|5512.4|5506.4|5508.4|5502.4|577
1707245400000|2024-02-06 18:50:00|5510.4|5504.4|5512.4|5506.4|5514.4|5508.4|5509.4|5503.4|336
1707245700000|2024-02-06 18:55:00|5513.4|5507.4|5522.6|5504.6|5522.6|5510.4|5512.4|5504.6|236
1707246000000|2024-02-06 19:00:00|5522.5|5504.5|5522|5504|5522.6|5504.6|5520.8|5502.8|0
1707246300000|2024-02-06 19:05:00|5521.9|5503.9|5519.6|5501.6|5522|5504|5518.5|5500.5|0
1707246600000|2024-02-06 19:10:00|5519.5|5501.5|5517.9|5499.9|5522.3|5504.3|5517.8|5499.8|0
1707246900000|2024-02-06 19:15:00|5517.8|5499.8|5513.7|5495.7|5518|5500|5512.3|5494.3|0
1707247200000|2024-02-06 19:20:00|5513.6|5495.6|5518.5|5500.5|5518.7|5500.7|5513.6|5495.6|0
1707247500000|2024-02-06 19:25:00|5518.4|5500.4|5516.6|5498.6|5518.8|5500.8|5516.3|5498.3|0
1707247800000|2024-02-06 19:30:00|5516.7|5498.7|5520.5|5502.5|5520.5|5502.5|5516.6|5498.6|0
1707248100000|2024-02-06 19:35:00|5520.6|5502.6|5519.9|5501.9|5520.6|5502.6|5518.1|5500.1|0
1707248400000|2024-02-06 19:40:00|5519.8|5501.8|5521.8|5503.8|5522.8|5504.8|5519.8|5501.8|0
1707248700000|2024-02-06 19:45:00|5521.7|5503.7|5527.6|5509.6|5528.2|5510.2|5521.7|5503.7|0
1707249000000|2024-02-06 19:50:00|5527.7|5509.7|5526.9|5508.9|5527.8|5509.8|5523.8|5505.8|0
1707249300000|2024-02-06 19:55:00|5526.8|5508.8|5525.7|5507.7|5527.2|5509.2|5525.6|5507.6|0
1707249600000|2024-02-06 20:00:00|5525.8|5507.8|5526.6|5508.6|5526.7|5508.7|5523.9|5505.9|0
1707249900000|2024-02-06 20:05:00|5526.7|5508.7|5533|5515|5533.1|5515.1|5526.7|5508.7|0
1707250200000|2024-02-06 20:10:00|5533.1|5515.1|5533.1|5515.1|5534.9|5516.9|5532.8|5514.8|0
1707250500000|2024-02-06 20:15:00|5533.2|5515.2|5532.8|5514.8|5533.8|5515.8|5530.3|5512.3|0
1707250800000|2024-02-06 20:20:00|5532.9|5514.9|5534.3|5516.3|5534.4|5516.4|5531.9|5513.9|0
1707251100000|2024-02-06 20:25:00|5534.2|5516.2|5536.2|5518.2|5538.1|5520.1|5534.1|5516.1|0
1707251400000|2024-02-06 20:30:00|5536.1|5518.1|5534.7|5516.7|5536.3|5518.3|5530.9|5512.9|0
1707251700000|2024-02-06 20:35:00|5533.8|5515.8|5538|5520|5538.1|5520.1|5533.7|5515.7|0
1707252000000|2024-02-06 20:40:00|5538.1|5520.1|5535.7|5517.7|5538.1|5520.1|5534.7|5516.7|0
1707252300000|2024-02-06 20:45:00|5535.8|5517.8|5541.4|5523.4|5541.4|5523.4|5533.8|5515.8|0
1707252600000|2024-02-06 20:50:00|5541.3|5523.3|5540.6|5522.6|5541.6|5523.6|5537.9|5519.9|0
1707252900000|2024-02-06 20:55:00|5540.7|5522.7|5544.7|5526.7|5552.3|5534.3|5538.8|5520.8|0
1707253200000|2024-02-06 21:00:00|5544.5|5526.5|5542.5|5524.5|5545.6|5527.6|5542.5|5524.5|0
1707253500000|2024-02-06 21:05:00|5542.6|5524.6|5541|5523|5542.8|5524.8|5541|5523|0
1707253800000|2024-02-06 21:10:00|5540.8|5522.8|5540.4|5522.4|5541.5|5523.5|5540.3|5522.3|0
1707254100000|2024-02-06 21:15:00|5540.5|5522.5|5539.7|5521.7|5540.6|5522.6|5539.5|5521.5|0
1707254400000|2024-02-06 21:20:00|5539.8|5521.8|5540.6|5522.6|5541|5523|5539.8|5521.8|0
1707254700000|2024-02-06 21:25:00|5540.8|5522.8|5540.5|5522.5|5540.8|5522.8|5540.2|5522.2|0
1707255000000|2024-02-06 21:30:00|5540.7|5522.7|5541.2|5523.2|5541.2|5523.2|5540.4|5522.4|0
1707255300000|2024-02-06 21:35:00|5541.3|5523.3|5541.1|5523.1|5541.6|5523.6|5541.1|5523.1|0
1707255600000|2024-02-06 21:40:00|5541|5523|5540.4|5522.4|5541|5523|5540.4|5522.4|0
1707255900000|2024-02-06 21:45:00|5540.6|5522.6|5540.8|5522.8|5541|5523|5540.4|5522.4|0
1707256200000|2024-02-06 21:50:00|5541|5523|5541|5523|5541.2|5523.2|5540.8|5522.8|0
1707256500000|2024-02-06 21:55:00|5541.1|5523.1|5542.5|5524.5|5542.6|5524.6|5541.1|5523.1|0
1707256800000|2024-02-06 22:00:00|5542.8|5524.8|5542.9|5524.9|5542.9|5524.9|5542.8|5524.8|0
1707257100000|2024-02-06 22:05:00|5542.8|5524.8|5542.8|5524.8|5542.8|5524.8|5542.8|5524.8|0
1707257400000|2024-02-06 22:10:00|5543|5525|5543|5525|5543|5525|5543|5525|0
1707257700000|2024-02-06 22:15:00|5542.9|5524.9|5542.8|5524.8|5542.9|5524.9|5542.8|5524.8|0
1707258000000|2024-02-06 22:20:00|5542.9|5524.9|5543.4|5525.4|5543.4|5525.4|5542.9|5524.9|0
1707258300000|2024-02-06 22:25:00|5543.2|5525.2|5543.3|5525.3|5543.7|5525.7|5543.1|5525.1|0
1707258600000|2024-02-06 22:30:00|5543.2|5525.2|5544|5526|5544|5526|5543.2|5525.2|0
1707259200000|2024-02-06 22:40:00|5544.1|5526.1|5544.6|5526.6|5544.8|5526.8|5544|5526|0
1707259500000|2024-02-06 22:45:00|5544.7|5526.7|5544.3|5526.3|5544.7|5526.7|5544.2|5526.2|0
1707259800000|2024-02-06 22:50:00|5544.2|5526.2|5544.4|5526.4|5544.4|5526.4|5544.1|5526.1|0
1707260100000|2024-02-06 22:55:00|5544.3|5526.3|5544.2|5526.2|5544.3|5526.3|5544.1|5526.1|0
1707260400000|2024-02-06 23:00:00|5543.8|5525.8|5545.2|5527.2|5545.4|5527.4|5543.7|5525.7|0
1707260700000|2024-02-06 23:05:00|5545|5527|5544.8|5526.8|5545.2|5527.2|5544.3|5526.3|0
1707261000000|2024-02-06 23:10:00|5544.7|5526.7|5545.5|5527.5|5545.7|5527.7|5544.7|5526.7|0
1707261300000|2024-02-06 23:15:00|5545.6|5527.6|5545.7|5527.7|5545.9|5527.9|5545.3|5527.3|0
1707261600000|2024-02-06 23:20:00|5545.8|5527.8|5544.9|5526.9|5545.9|5527.9|5544.9|5526.9|0
1707261900000|2024-02-06 23:25:00|5544.8|5526.8|5544.5|5526.5|5544.9|5526.9|5544.3|5526.3|0
1707262200000|2024-02-06 23:30:00|5544.7|5526.7|5544.9|5526.9|5545.1|5527.1|5544.5|5526.5|0
1707262500000|2024-02-06 23:35:00|5544.8|5526.8|5545.4|5527.4|5545.6|5527.6|5544.5|5526.5|0
1707262800000|2024-02-06 23:40:00|5545.5|5527.5|5544.9|5526.9|5545.6|5527.6|5544.9|5526.9|0
1707263100000|2024-02-06 23:45:00|5545|5527|5544.1|5526.1|5545|5527|5544.1|5526.1|0
1707263400000|2024-02-06 23:50:00|5544|5526|5544.3|5526.3|5544.9|5526.9|5544|5526|0
1707263700000|2024-02-06 23:55:00|5544.5|5526.5|5544.3|5526.3|5544.5|5526.5|5544|5526|0
1707264000000|2024-02-07 00:00:00|5544.5|5526.5|5544|5526|5544.7|5526.7|5543.6|5525.6|0
1707264300000|2024-02-07 00:05:00|5543.9|5525.9|5544|5526|5544.1|5526.1|5543.4|5525.4|0
1707264600000|2024-02-07 00:10:00|5544.1|5526.1|5544|5526|5544.3|5526.3|5543.9|5525.9|0
1707264900000|2024-02-07 00:15:00|5544.1|5526.1|5544.5|5526.5|5544.7|5526.7|5543.9|5525.9|0
1707265200000|2024-02-07 00:20:00|5544.4|5526.4|5545.2|5527.2|5545.4|5527.4|5544.4|5526.4|0
1707265500000|2024-02-07 00:25:00|5545.1|5527.1|5544.6|5526.6|5545.1|5527.1|5544.4|5526.4|0
1707265800000|2024-02-07 00:30:00|5544.5|5526.5|5545|5527|5545.2|5527.2|5544.5|5526.5|0
1707266100000|2024-02-07 00:35:00|5545.1|5527.1|5544.6|5526.6|5545.1|5527.1|5544.4|5526.4|0
1707266400000|2024-02-07 00:40:00|5544.7|5526.7|5545.9|5527.9|5546.4|5528.4|5544.6|5526.6|0
1707266700000|2024-02-07 00:45:00|5546|5528|5545.7|5527.7|5546.3|5528.3|5545.7|5527.7|0
1707267000000|2024-02-07 00:50:00|5545.5|5527.5|5545.7|5527.7|5545.7|5527.7|5545|5527|0
1707267300000|2024-02-07 00:55:00|5545.8|5527.8|5546.1|5528.1|5546.2|5528.2|5545.8|5527.8|0
1707267600000|2024-02-07 01:00:00|5546.3|5528.3|5547.7|5529.7|5547.8|5529.8|5546.3|5528.3|0
1707267900000|2024-02-07 01:05:00|5548.2|5530.2|5551|5533|5551|5533|5548.2|5530.2|0
1707268200000|2024-02-07 01:10:00|5550.8|5532.8|5550.7|5532.7|5551.3|5533.3|5550.5|5532.5|0
1707268500000|2024-02-07 01:15:00|5550.5|5532.5|5521.4|5515.4|5550.5|5535.4|5512.4|5506.4|3201
1707268800000|2024-02-07 01:20:00|5522.4|5516.4|5520.4|5514.4|5533.4|5527.4|5516.4|5510.4|2691
1707269100000|2024-02-07 01:25:00|5519.4|5513.4|5512.4|5506.4|5520.4|5514.4|5505.4|5499.4|1572
1707269400000|2024-02-07 01:30:00|5511.4|5505.4|5526.6|5520.6|5535.6|5529.6|5497.4|5491.4|8640
1707269700000|2024-02-07 01:35:00|5525.6|5519.6|5521.6|5515.6|5535.6|5529.6|5498.6|5492.6|6998
1707270000000|2024-02-07 01:40:00|5520.6|5514.6|5530.6|5524.6|5539.6|5533.6|5516.6|5510.6|3879
1707270300000|2024-02-07 01:45:00|5528.6|5522.6|5537.6|5531.6|5550.6|5544.6|5524.6|5518.6|3347
1707270600000|2024-02-07 01:50:00|5536.6|5530.6|5546.6|5540.6|5547.6|5541.6|5525.6|5519.6|2801
1707270900000|2024-02-07 01:55:00|5547.6|5541.6|5558.6|5552.6|5561.6|5555.6|5540.6|5534.6|3577
1707271200000|2024-02-07 02:00:00|5559.6|5553.6|5557.6|5551.6|5563.6|5557.6|5546.6|5540.6|3927
1707271500000|2024-02-07 02:05:00|5558.6|5552.6|5529.6|5523.6|5561.6|5555.6|5528.6|5522.6|2646
1707271800000|2024-02-07 02:10:00|5528.6|5522.6|5534.6|5528.6|5541.6|5535.6|5522.6|5516.6|1909
1707272100000|2024-02-07 02:15:00|5533.6|5527.6|5536.6|5530.6|5546.6|5540.6|5528.6|5522.6|2190
1707272400000|2024-02-07 02:20:00|5535.6|5529.6|5529.6|5523.6|5538.6|5532.6|5525.6|5519.6|2568
1707272700000|2024-02-07 02:25:00|5530.6|5524.6|5509.6|5503.6|5530.6|5524.6|5505.6|5499.6|2414
1707273000000|2024-02-07 02:30:00|5510.6|5504.6|5499.6|5493.6|5511.6|5505.6|5498.6|5492.6|4139
1707273300000|2024-02-07 02:35:00|5498.6|5492.6|5489.6|5483.6|5506.6|5500.6|5489.6|5483.6|2683
1707273600000|2024-02-07 02:40:00|5490.6|5484.6|5490.6|5484.6|5495.6|5489.6|5480.6|5474.6|2978
1707273900000|2024-02-07 02:45:00|5489.6|5483.6|5487.6|5481.6|5498.6|5492.6|5481.6|5475.6|2317
1707274200000|2024-02-07 02:50:00|5486.6|5480.6|5486.6|5480.6|5494.6|5488.6|5479.6|5473.6|2598
1707274500000|2024-02-07 02:55:00|5485.6|5479.6|5489.6|5483.6|5491.6|5485.6|5476.6|5470.6|1698
1707274800000|2024-02-07 03:00:00|5490.6|5484.6|5472.6|5466.6|5492.6|5486.6|5472.6|5466.6|1735
1707275100000|2024-02-07 03:05:00|5473.6|5467.6|5485.6|5479.6|5489.6|5483.6|5472.6|5466.6|1584
1707275400000|2024-02-07 03:10:00|5484.6|5478.6|5473.6|5467.6|5485.6|5479.6|5467.6|5461.6|1198
1707275700000|2024-02-07 03:15:00|5474.6|5468.6|5486.6|5480.6|5489.6|5483.6|5470.6|5464.6|730
1707276000000|2024-02-07 03:20:00|5485.6|5479.6|5467.6|5461.6|5485.6|5479.6|5463.6|5457.6|1267
1707276300000|2024-02-07 03:25:00|5466.6|5460.6|5467.6|5461.6|5469.6|5463.6|5455.6|5449.6|1264
1707276600000|2024-02-07 03:30:00|5466.6|5460.6|5469.6|5463.6|5470.6|5464.6|5460.6|5454.6|2178
1707276900000|2024-02-07 03:35:00|5468.6|5462.6|5442.6|5436.6|5468.6|5462.6|5442.6|5436.6|1629
1707277200000|2024-02-07 03:40:00|5443.6|5437.6|5448.6|5442.6|5453.6|5447.6|5439.6|5433.6|1575
1707277500000|2024-02-07 03:45:00|5447.6|5441.6|5442.6|5436.6|5450.6|5444.6|5439.6|5433.6|1843
1707277800000|2024-02-07 03:50:00|5441.6|5435.6|5441.6|5435.6|5444.6|5438.6|5435.6|5429.6|865
1707278100000|2024-02-07 03:55:00|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5437.6|5431.6|544
1707278400000|2024-02-07 04:00:00|5445.4|5427.4|5443.7|5425.7|5445.4|5427.4|5443.5|5425.5|3
1707278700000|2024-02-07 04:05:00|5443.5|5425.5|5443.1|5425.1|5443.7|5425.7|5442.5|5424.5|0
1707279000000|2024-02-07 04:10:00|5443|5425|5442.5|5424.5|5443.2|5425.2|5442.4|5424.4|0
1707279300000|2024-02-07 04:15:00|5442.6|5424.6|5443.2|5425.2|5443.2|5425.2|5442.6|5424.6|0
1707279600000|2024-02-07 04:20:00|5443.3|5425.3|5442.9|5424.9|5443.3|5425.3|5442.9|5424.9|0
1707279900000|2024-02-07 04:25:00|5443|5425|5443.1|5425.1|5443.4|5425.4|5442.9|5424.9|0
1707280200000|2024-02-07 04:30:00|5443.3|5425.3|5443.1|5425.1|5443.4|5425.4|5442.9|5424.9|0
1707280500000|2024-02-07 04:35:00|5443|5425|5443.1|5425.1|5443.3|5425.3|5442.7|5424.7|0
1707280800000|2024-02-07 04:40:00|5443.3|5425.3|5443.1|5425.1|5443.3|5425.3|5442.9|5424.9|0
1707281100000|2024-02-07 04:45:00|5443.2|5425.2|5442.9|5424.9|5443.3|5425.3|5442.7|5424.7|0
1707281400000|2024-02-07 04:50:00|5442.8|5424.8|5443.1|5425.1|5443.3|5425.3|5442.8|5424.8|0
1707281700000|2024-02-07 04:55:00|5443.2|5425.2|5443.1|5425.1|5443.3|5425.3|5443.1|5425.1|0
1707282000000|2024-02-07 05:00:00|5444.6|5438.6|5452.6|5446.6|5452.6|5446.6|5419.6|5413.6|3728
1707282300000|2024-02-07 05:05:00|5453.6|5447.6|5441.6|5435.6|5455.6|5449.6|5439.6|5433.6|2189
1707282600000|2024-02-07 05:10:00|5440.6|5434.6|5430.6|5424.6|5441.6|5435.6|5425.6|5419.6|1331
1707282900000|2024-02-07 05:15:00|5431.6|5425.6|5425.6|5419.6|5439.6|5433.6|5424.6|5418.6|1304
1707283200000|2024-02-07 05:20:00|5426.6|5420.6|5421.6|5415.6|5433.6|5427.6|5419.6|5413.6|1519
1707283500000|2024-02-07 05:25:00|5422.6|5416.6|5428.6|5422.6|5431.6|5425.6|5417.6|5411.6|1665
1707283800000|2024-02-07 05:30:00|5427.6|5421.6|5424.6|5418.6|5443.6|5437.6|5424.6|5418.6|2200
1707284100000|2024-02-07 05:35:00|5426.6|5420.6|5416.6|5410.6|5426.6|5420.6|5414.6|5408.6|1816
1707284400000|2024-02-07 05:40:00|5417.6|5411.6|5428.6|5422.6|5428.6|5422.6|5413.6|5407.6|1576
1707284700000|2024-02-07 05:45:00|5427.6|5421.6|5434.6|5428.6|5442.6|5436.6|5427.6|5421.6|1485
1707285000000|2024-02-07 05:50:00|5435.6|5429.6|5437.6|5431.6|5445.6|5439.6|5435.6|5429.6|1073
1707285300000|2024-02-07 05:55:00|5436.6|5430.6|5427.6|5421.6|5439.6|5433.6|5426.6|5420.6|1116
1707285600000|2024-02-07 06:00:00|5428.6|5422.6|5415.6|5409.6|5428.6|5422.6|5404.6|5398.6|2521
1707285900000|2024-02-07 06:05:00|5416.6|5410.6|5424.6|5418.6|5430.6|5424.6|5413.6|5407.6|1594
1707286200000|2024-02-07 06:10:00|5422.6|5416.6|5417.6|5411.6|5426.6|5420.6|5416.6|5410.6|1156
1707286500000|2024-02-07 06:15:00|5416.6|5410.6|5409.6|5403.6|5418.6|5412.6|5405.6|5399.6|2541
1707286800000|2024-02-07 06:20:00|5408.6|5402.6|5420.6|5414.6|5420.6|5414.6|5407.6|5401.6|960
1707287100000|2024-02-07 06:25:00|5419.6|5413.6|5411.6|5405.6|5421.6|5415.6|5406.6|5400.6|796
1707287400000|2024-02-07 06:30:00|5410.6|5404.6|5420.6|5414.6|5428.6|5422.6|5410.6|5404.6|1043
1707287700000|2024-02-07 06:35:00|5421.6|5415.6|5429.6|5423.6|5429.6|5423.6|5419.6|5413.6|868
1707288000000|2024-02-07 06:40:00|5428.6|5422.6|5431.6|5425.6|5432.6|5426.6|5424.6|5418.6|1056
1707288300000|2024-02-07 06:45:00|5430.6|5424.6|5424.6|5418.6|5434.6|5428.6|5423.6|5417.6|741
1707288600000|2024-02-07 06:50:00|5423.6|5417.6|5428.6|5422.6|5430.6|5424.6|5419.6|5413.6|714
1707288900000|2024-02-07 06:55:00|5427.6|5421.6|5430.6|5424.6|5432.6|5426.6|5426.6|5420.6|851
1707289200000|2024-02-07 07:00:00|5431.6|5425.6|5422.6|5416.6|5435.6|5429.6|5422.6|5416.6|1819
1707289500000|2024-02-07 07:05:00|5421.6|5415.6|5422.6|5416.6|5426.6|5420.6|5419.6|5413.6|2091
1707289800000|2024-02-07 07:10:00|5423.6|5417.6|5435.6|5429.6|5435.6|5429.6|5423.6|5417.6|646
1707290100000|2024-02-07 07:15:00|5436.6|5430.6|5438.6|5432.6|5440.6|5434.6|5433.6|5427.6|762
1707290400000|2024-02-07 07:20:00|5437.6|5431.6|5430.6|5424.6|5438.6|5432.6|5429.6|5423.6|549
1707290700000|2024-02-07 07:25:00|5431.6|5425.6|5435.6|5429.6|5438.6|5432.6|5431.6|5425.6|401
1707291000000|2024-02-07 07:30:00|5436.6|5430.6|5427.6|5421.6|5437.6|5431.6|5423.6|5417.6|899
1707291300000|2024-02-07 07:35:00|5426.6|5420.6|5422.6|5416.6|5427.6|5421.6|5421.6|5415.6|483
1707291600000|2024-02-07 07:40:00|5421.6|5415.6|5415.6|5409.6|5423.6|5417.6|5415.6|5409.6|490
1707291900000|2024-02-07 07:45:00|5416.6|5410.6|5410.6|5404.6|5418.6|5412.6|5406.6|5400.6|817
1707292200000|2024-02-07 07:50:00|5409.6|5403.6|5410.6|5404.6|5414.6|5408.6|5406.6|5400.6|965
1707292500000|2024-02-07 07:55:00|5409.6|5403.6|5414.6|5408.6|5414.6|5408.6|5404.6|5398.6|1839
1707292800000|2024-02-07 08:00:00|5413.6|5407.6|5418.6|5412.6|5418.6|5412.6|5412.6|5406.6|1212
1707293100000|2024-02-07 08:05:00|5417.6|5411.6|5414.6|5408.6|5420.6|5414.6|5412.6|5406.6|2735
1707293400000|2024-02-07 08:10:00|5415.6|5409.6|5420.6|5414.6|5421.6|5415.6|5413.6|5407.6|1452
1707293700000|2024-02-07 08:15:00|5421.6|5415.6|5415.6|5409.6|5421.6|5415.6|5415.6|5409.6|2267
1707294000000|2024-02-07 08:20:00|5414.6|5408.6|5408.6|5402.6|5414.6|5408.6|5405.6|5399.6|1598
1707294300000|2024-02-07 08:25:00|5409.6|5403.6|5407.6|5401.6|5411.6|5405.6|5406.6|5400.6|815
1707294600000|2024-02-07 08:30:00|5413.6|5395.6|5413.8|5395.8|5414|5396|5413.4|5395.4|43
1707294900000|2024-02-07 08:35:00|5413.7|5395.7|5414.5|5396.5|5414.9|5396.9|5413.6|5395.6|0
1707295200000|2024-02-07 08:40:00|5414.3|5396.3|5414.1|5396.1|5415|5397|5414.1|5396.1|10
1707295500000|2024-02-07 08:45:00|5414.2|5396.2|5414.3|5396.3|5414.6|5396.6|5413.6|5395.6|0
1707295800000|2024-02-07 08:50:00|5414.4|5396.4|5415|5397|5415|5397|5414.3|5396.3|0
1707296100000|2024-02-07 08:55:00|5414.9|5396.9|5415.3|5397.3|5415.6|5397.6|5414.8|5396.8|0
1707296400000|2024-02-07 09:00:00|5415.4|5397.4|5414.7|5396.7|5415.5|5397.5|5414.5|5396.5|0
1707296700000|2024-02-07 09:05:00|5414.5|5396.5|5414.4|5396.4|5414.8|5396.8|5413.9|5395.9|0
1707297000000|2024-02-07 09:10:00|5414.3|5396.3|5414.7|5396.7|5414.9|5396.9|5414.1|5396.1|0
1707297300000|2024-02-07 09:15:00|5410.6|5404.6|5410.6|5404.6|5416.6|5410.6|5405.6|5399.6|471
1707297600000|2024-02-07 09:20:00|5409.6|5403.6|5418.6|5412.6|5418.6|5412.6|5409.6|5403.6|265
1707297900000|2024-02-07 09:25:00|5419.6|5413.6|5418.6|5412.6|5420.6|5414.6|5415.6|5409.6|255
1707298200000|2024-02-07 09:30:00|5417.6|5411.6|5422.6|5416.6|5425.6|5419.6|5417.6|5411.6|227
1707298500000|2024-02-07 09:35:00|5421.6|5415.6|5418.6|5412.6|5421.6|5415.6|5416.6|5410.6|353
1707298800000|2024-02-07 09:40:00|5419.6|5413.6|5418.6|5412.6|5421.6|5415.6|5418.6|5412.6|34
1707299100000|2024-02-07 09:45:00|5420.6|5414.6|5422.6|5416.6|5422.6|5416.6|5419.6|5413.6|33
1707299400000|2024-02-07 09:50:00|5421.6|5415.6|5424.6|5418.6|5425.6|5419.6|5420.6|5414.6|133
1707299700000|2024-02-07 09:55:00|5423.6|5417.6|5425.6|5419.6|5426.6|5420.6|5423.6|5417.6|150
1707300000000|2024-02-07 10:00:00|5426.6|5420.6|5426.6|5420.6|5427.6|5421.6|5425.6|5419.6|84
1707300300000|2024-02-07 10:05:00|5427.6|5421.6|5426.6|5420.6|5429.6|5423.6|5425.6|5419.6|125
1707300600000|2024-02-07 10:10:00|5425.6|5419.6|5428.6|5422.6|5430.6|5424.6|5425.6|5419.6|114
1707300900000|2024-02-07 10:15:00|5427.6|5421.6|5427.6|5421.6|5428.6|5422.6|5425.6|5419.6|67
1707301200000|2024-02-07 10:20:00|5428.6|5422.6|5429.6|5423.6|5430.6|5424.6|5428.6|5422.6|178
1707301500000|2024-02-07 10:25:00|5428.6|5422.6|5430.6|5424.6|5431.6|5425.6|5428.6|5422.6|48
1707301800000|2024-02-07 10:30:00|5429.6|5423.6|5426.6|5420.6|5430.6|5424.6|5426.6|5420.6|41
1707302100000|2024-02-07 10:35:00|5427.6|5421.6|5428.6|5422.6|5428.6|5422.6|5425.6|5419.6|86
1707302400000|2024-02-07 10:40:00|5427.6|5421.6|5426.6|5420.6|5428.6|5422.6|5426.6|5420.6|128
1707302700000|2024-02-07 10:45:00|5425.6|5419.6|5424.6|5418.6|5427.6|5421.6|5424.6|5418.6|76
1707303000000|2024-02-07 10:50:00|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5423.6|5417.6|103
1707303300000|2024-02-07 10:55:00|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5425.6|5419.6|20
1707303600000|2024-02-07 11:00:00|5427.1|5421.1|5428.1|5422.1|5429.1|5423.1|5426.1|5420.1|54
1707303900000|2024-02-07 11:05:00|5428.6|5422.6|5429.6|5423.6|5430.1|5424.1|5427.1|5421.1|45
1707304200000|2024-02-07 11:10:00|5429.1|5423.1|5433.6|5427.6|5435.6|5429.6|5429.1|5423.1|102
1707304500000|2024-02-07 11:15:00|5434.1|5428.1|5433.6|5427.6|5435.6|5429.6|5431.1|5425.1|112
1707304800000|2024-02-07 11:20:00|5433.1|5427.1|5437.1|5431.1|5437.1|5431.1|5433.1|5427.1|65
1707305100000|2024-02-07 11:25:00|5438.6|5432.6|5440.1|5434.1|5442.1|5436.1|5438.1|5432.1|142
1707305400000|2024-02-07 11:30:00|5439.6|5433.6|5470.6|5464.6|5472.1|5466.1|5431.1|5425.1|1727
1707305700000|2024-02-07 11:35:00|5471.1|5465.1|5490.1|5484.1|5492.1|5486.1|5469.6|5463.6|1228
1707306000000|2024-02-07 11:40:00|5489.1|5483.1|5477.6|5471.6|5489.6|5483.6|5472.1|5466.1|550
1707306300000|2024-02-07 11:45:00|5477.1|5471.1|5462.1|5456.1|5477.1|5471.1|5462.1|5456.1|149
1707306600000|2024-02-07 11:50:00|5461.6|5455.6|5465.6|5459.6|5466.6|5460.6|5459.1|5453.1|271
1707306900000|2024-02-07 11:55:00|5466.1|5460.1|5451.1|5445.1|5466.1|5460.1|5447.6|5441.6|478
1707307200000|2024-02-07 12:00:00|5452.1|5446.1|5430.6|5424.6|5454.1|5448.1|5424.1|5418.1|612
1707307500000|2024-02-07 12:05:00|5430.1|5424.1|5428.1|5422.1|5433.1|5427.1|5426.6|5420.6|302
1707307800000|2024-02-07 12:10:00|5427.1|5421.1|5438.1|5432.1|5438.1|5432.1|5427.1|5421.1|221
1707308100000|2024-02-07 12:15:00|5437.6|5431.6|5438.1|5432.1|5438.6|5432.6|5434.6|5428.6|62
1707308400000|2024-02-07 12:20:00|5438.6|5432.6|5444.1|5438.1|5444.1|5438.1|5437.1|5431.1|171
1707308700000|2024-02-07 12:25:00|5443.6|5437.6|5445.1|5439.1|5445.1|5439.1|5440.1|5434.1|97
1707309000000|2024-02-07 12:30:00|5445.6|5439.6|5438.1|5432.1|5446.1|5440.1|5433.1|5427.1|156
1707309300000|2024-02-07 12:35:00|5439.1|5433.1|5428.6|5422.6|5439.1|5433.1|5428.1|5422.1|195
1707309600000|2024-02-07 12:40:00|5429.1|5423.1|5426.1|5420.1|5430.1|5424.1|5425.1|5419.1|312
1707309900000|2024-02-07 12:45:00|5427.1|5421.1|5416.1|5410.1|5427.1|5421.1|5412.1|5406.1|666
1707310200000|2024-02-07 12:50:00|5416.6|5410.6|5414.6|5408.6|5421.1|5415.1|5414.1|5408.1|357
1707310500000|2024-02-07 12:55:00|5414.1|5408.1|5414.1|5408.1|5415.1|5409.1|5411.1|5405.1|184
1707310800000|2024-02-07 13:00:00|5413.6|5407.6|5414.1|5408.1|5416.1|5410.1|5407.1|5401.1|765
1707311100000|2024-02-07 13:05:00|5413.6|5407.6|5410.6|5404.6|5416.1|5410.1|5410.1|5404.1|218
1707311400000|2024-02-07 13:10:00|5410.1|5404.1|5417.1|5411.1|5420.1|5414.1|5410.1|5404.1|266
1707311700000|2024-02-07 13:15:00|5416.1|5410.1|5419.1|5413.1|5420.1|5414.1|5416.1|5410.1|122
1707312000000|2024-02-07 13:20:00|5418.6|5412.6|5415.6|5409.6|5420.1|5414.1|5414.6|5408.6|194
1707312300000|2024-02-07 13:25:00|5415.1|5409.1|5417.6|5411.6|5419.6|5413.6|5412.6|5406.6|148
1707312600000|2024-02-07 13:30:00|5417.1|5411.1|5415.1|5409.1|5418.1|5412.1|5413.1|5407.1|120
1707312900000|2024-02-07 13:35:00|5414.6|5408.6|5416.1|5410.1|5422.1|5416.1|5414.1|5408.1|70
1707313200000|2024-02-07 13:40:00|5416.6|5410.6|5416.6|5410.6|5418.1|5412.1|5413.6|5407.6|76
1707313500000|2024-02-07 13:45:00|5417.1|5411.1|5409.1|5403.1|5417.6|5411.6|5409.1|5403.1|132
1707313800000|2024-02-07 13:50:00|5409.6|5403.6|5399.1|5393.1|5412.1|5406.1|5397.6|5391.6|307
1707314100000|2024-02-07 13:55:00|5398.6|5392.6|5398.6|5392.6|5402.1|5396.1|5396.1|5390.1|171
1707314400000|2024-02-07 14:00:00|5398.1|5392.1|5402.1|5396.1|5404.1|5398.1|5396.1|5390.1|260
1707314700000|2024-02-07 14:05:00|5403.1|5397.1|5400.1|5394.1|5404.1|5398.1|5400.1|5394.1|95
1707315000000|2024-02-07 14:10:00|5401.1|5395.1|5398.1|5392.1|5402.1|5396.1|5397.1|5391.1|113
1707315300000|2024-02-07 14:15:00|5397.6|5391.6|5400.1|5394.1|5402.1|5396.1|5397.6|5391.6|93
1707315600000|2024-02-07 14:20:00|5400.6|5394.6|5404.1|5398.1|5404.1|5398.1|5398.1|5392.1|108
1707315900000|2024-02-07 14:25:00|5405.1|5399.1|5389.1|5383.1|5405.1|5399.1|5381.1|5375.1|733
1707316200000|2024-02-07 14:30:00|5387.6|5381.6|5425.1|5419.1|5428.6|5422.6|5376.6|5370.6|2010
1707316500000|2024-02-07 14:35:00|5424.6|5418.6|5439.1|5433.1|5442.1|5436.1|5422.1|5416.1|1202
1707316800000|2024-02-07 14:40:00|5439.6|5433.6|5425.1|5419.1|5442.1|5436.1|5421.6|5415.6|728
1707317100000|2024-02-07 14:45:00|5425.6|5419.6|5431.1|5425.1|5431.1|5425.1|5418.1|5412.1|554
1707317400000|2024-02-07 14:50:00|5431.6|5425.6|5417.6|5411.6|5438.6|5432.6|5417.1|5411.1|564
1707317700000|2024-02-07 14:55:00|5418.1|5412.1|5411.1|5405.1|5420.6|5414.6|5411.1|5405.1|472
1707318000000|2024-02-07 15:00:00|5412.1|5406.1|5394.1|5388.1|5413.1|5407.1|5392.1|5386.1|736
1707318300000|2024-02-07 15:05:00|5394.6|5388.6|5387.1|5381.1|5399.1|5393.1|5382.6|5376.6|506
1707318600000|2024-02-07 15:10:00|5388.1|5382.1|5396.6|5390.6|5402.6|5396.6|5387.1|5381.1|517
1707318900000|2024-02-07 15:15:00|5397.1|5391.1|5380.6|5374.6|5398.1|5392.1|5380.1|5374.1|510
1707319200000|2024-02-07 15:20:00|5381.1|5375.1|5395.1|5389.1|5395.6|5389.6|5380.1|5374.1|400
1707319500000|2024-02-07 15:25:00|5394.6|5388.6|5387.6|5381.6|5396.1|5390.1|5385.1|5379.1|343
1707319800000|2024-02-07 15:30:00|5388.1|5382.1|5404.6|5398.6|5404.6|5398.6|5387.1|5381.1|489
1707320100000|2024-02-07 15:35:00|5404.1|5398.1|5396.1|5390.1|5406.1|5400.1|5393.1|5387.1|345
1707320400000|2024-02-07 15:40:00|5396.6|5390.6|5395.1|5389.1|5401.6|5395.6|5391.6|5385.6|175
1707320700000|2024-02-07 15:45:00|5395.6|5389.6|5403.6|5397.6|5407.1|5401.1|5395.1|5389.1|594
1707321000000|2024-02-07 15:50:00|5403.1|5397.1|5402.1|5396.1|5405.1|5399.1|5400.1|5394.1|93
1707321300000|2024-02-07 15:55:00|5401.1|5395.1|5392.1|5386.1|5401.6|5395.6|5390.1|5384.1|247
1707321600000|2024-02-07 16:00:00|5392.6|5386.6|5389.6|5383.6|5394.6|5388.6|5386.1|5380.1|151
1707321900000|2024-02-07 16:05:00|5390.1|5384.1|5383.1|5377.1|5391.1|5385.1|5380.6|5374.6|205
1707322200000|2024-02-07 16:10:00|5383.6|5377.6|5383.6|5377.6|5386.6|5380.6|5381.1|5375.1|249
1707322500000|2024-02-07 16:15:00|5384.1|5378.1|5390.1|5384.1|5391.1|5385.1|5382.6|5376.6|277
1707322800000|2024-02-07 16:20:00|5390.6|5384.6|5391.1|5385.1|5391.6|5385.6|5384.1|5378.1|227
1707323100000|2024-02-07 16:25:00|5392.1|5386.1|5388.1|5382.1|5393.1|5387.1|5386.1|5380.1|605
1707323400000|2024-02-07 16:30:00|5389.1|5383.1|5382.1|5376.1|5392.1|5386.1|5381.1|5375.1|378
1707323700000|2024-02-07 16:35:00|5381.6|5375.6|5382.1|5376.1|5385.1|5379.1|5379.1|5373.1|322
1707324000000|2024-02-07 16:40:00|5382.6|5376.6|5384.1|5378.1|5386.1|5380.1|5382.6|5376.6|198
1707324300000|2024-02-07 16:45:00|5384.6|5378.6|5383.1|5377.1|5385.1|5379.1|5381.1|5375.1|131
1707324600000|2024-02-07 16:50:00|5383.6|5377.6|5388.1|5382.1|5389.1|5383.1|5383.6|5377.6|221
1707324900000|2024-02-07 16:55:00|5388.6|5382.6|5384.6|5378.6|5389.1|5383.1|5379.1|5373.1|255
1707325200000|2024-02-07 17:00:00|5383.6|5377.6|5385.6|5379.6|5386.6|5380.6|5381.6|5375.6|184
1707325500000|2024-02-07 17:05:00|5386.6|5380.6|5388.6|5382.6|5389.6|5383.6|5384.6|5378.6|124
1707325800000|2024-02-07 17:10:00|5389.6|5383.6|5394.6|5388.6|5396.6|5390.6|5388.6|5382.6|343
1707326100000|2024-02-07 17:15:00|5393.6|5387.6|5394.6|5388.6|5398.6|5392.6|5392.6|5386.6|261
1707326400000|2024-02-07 17:20:00|5395.6|5389.6|5388.6|5382.6|5395.6|5389.6|5387.6|5381.6|295
1707326700000|2024-02-07 17:25:00|5387.6|5381.6|5388.6|5382.6|5390.6|5384.6|5385.6|5379.6|171
1707327000000|2024-02-07 17:30:00|5387.6|5381.6|5389.6|5383.6|5390.6|5384.6|5386.6|5380.6|164
1707327300000|2024-02-07 17:35:00|5390.6|5384.6|5390.6|5384.6|5393.6|5387.6|5389.6|5383.6|129
1707327600000|2024-02-07 17:40:00|5389.6|5383.6|5389.6|5383.6|5391.6|5385.6|5387.6|5381.6|142
1707327900000|2024-02-07 17:45:00|5388.6|5382.6|5386.6|5380.6|5390.6|5384.6|5385.6|5379.6|129
1707328200000|2024-02-07 17:50:00|5387.6|5381.6|5388.6|5382.6|5389.6|5383.6|5387.6|5381.6|137
1707328500000|2024-02-07 17:55:00|5389.6|5383.6|5388.6|5382.6|5390.6|5384.6|5387.6|5381.6|180
1707328800000|2024-02-07 18:00:00|5389.6|5383.6|5389.6|5383.6|5398.6|5392.6|5388.6|5382.6|334
1707329100000|2024-02-07 18:05:00|5390.6|5384.6|5393.6|5387.6|5393.6|5387.6|5389.6|5383.6|203
1707329400000|2024-02-07 18:10:00|5394.6|5388.6|5385.6|5379.6|5394.6|5388.6|5385.6|5379.6|138
1707329700000|2024-02-07 18:15:00|5386.6|5380.6|5389.6|5383.6|5389.6|5383.6|5385.6|5379.6|272
1707330000000|2024-02-07 18:20:00|5390.6|5384.6|5390.6|5384.6|5392.6|5386.6|5388.6|5382.6|156
1707330300000|2024-02-07 18:25:00|5389.6|5383.6|5396.6|5390.6|5396.6|5390.6|5389.6|5383.6|192
1707330600000|2024-02-07 18:30:00|5397.6|5391.6|5396.6|5390.6|5400.6|5394.6|5395.6|5389.6|200
1707330900000|2024-02-07 18:35:00|5397.6|5391.6|5399.6|5393.6|5399.6|5393.6|5396.6|5390.6|199
1707331200000|2024-02-07 18:40:00|5398.6|5392.6|5389.6|5383.6|5398.6|5392.6|5389.6|5383.6|254
1707331500000|2024-02-07 18:45:00|5390.6|5384.6|5397.6|5391.6|5398.6|5392.6|5389.6|5383.6|245
1707331800000|2024-02-07 18:50:00|5396.6|5390.6|5396.6|5390.6|5400.6|5394.6|5394.6|5388.6|233
1707332100000|2024-02-07 18:55:00|5397.6|5391.6|5399.2|5381.2|5399.6|5393.6|5391.6|5381.2|168
1707332400000|2024-02-07 19:00:00|5399.1|5381.1|5400.9|5382.9|5401.1|5383.1|5398.9|5380.9|0
1707332700000|2024-02-07 19:05:00|5400.8|5382.8|5408|5390|5408.1|5390.1|5400.8|5382.8|0
1707333000000|2024-02-07 19:10:00|5408.1|5390.1|5407.9|5389.9|5409.1|5391.1|5407.9|5389.9|0
1707333300000|2024-02-07 19:15:00|5407.8|5389.8|5403.1|5385.1|5409.9|5391.9|5403.1|5385.1|0
1707333600000|2024-02-07 19:20:00|5403.2|5385.2|5404.4|5386.4|5404.4|5386.4|5402.4|5384.4|0
1707333900000|2024-02-07 19:25:00|5404.5|5386.5|5402.4|5384.4|5404.5|5386.5|5402.2|5384.2|0
1707334200000|2024-02-07 19:30:00|5402.5|5384.5|5404.8|5386.8|5405|5387|5401.5|5383.5|0
1707334500000|2024-02-07 19:35:00|5404.9|5386.9|5406.9|5388.9|5407.8|5389.8|5404.7|5386.7|0
1707334800000|2024-02-07 19:40:00|5406.8|5388.8|5405.1|5387.1|5409.7|5391.7|5405|5387|0
1707335100000|2024-02-07 19:45:00|5405.2|5387.2|5406.4|5388.4|5409.1|5391.1|5405.2|5387.2|0
1707335400000|2024-02-07 19:50:00|5406.3|5388.3|5403.9|5385.9|5407.4|5389.4|5403.8|5385.8|0
1707335700000|2024-02-07 19:55:00|5403.8|5385.8|5404|5386|5405.7|5387.7|5403.8|5385.8|0
1707336000000|2024-02-07 20:00:00|5403.9|5385.9|5404.9|5386.9|5405.2|5387.2|5402.9|5384.9|0
1707336300000|2024-02-07 20:05:00|5405|5387|5402.1|5384.1|5405|5387|5402|5384|0
1707336600000|2024-02-07 20:10:00|5402.2|5384.2|5405.5|5387.5|5405.6|5387.6|5402.1|5384.1|0
1707336900000|2024-02-07 20:15:00|5404.6|5386.6|5403.7|5385.7|5406.6|5388.6|5403.5|5385.5|0
1707337200000|2024-02-07 20:20:00|5403.6|5385.6|5403.8|5385.8|5404.5|5386.5|5403.5|5385.5|0
1707337500000|2024-02-07 20:25:00|5403.7|5385.7|5405.4|5387.4|5405.6|5387.6|5403.6|5385.6|0
1707337800000|2024-02-07 20:30:00|5405.5|5387.5|5404.3|5386.3|5405.6|5387.6|5403.3|5385.3|0
1707338100000|2024-02-07 20:35:00|5404.4|5386.4|5407.2|5389.2|5407.4|5389.4|5403.4|5385.4|0
1707338400000|2024-02-07 20:40:00|5407.3|5389.3|5407|5389|5409.1|5391.1|5406.4|5388.4|0
1707338700000|2024-02-07 20:45:00|5406.9|5388.9|5404.9|5386.9|5409.8|5391.8|5403.9|5385.9|0
1707339000000|2024-02-07 20:50:00|5404.8|5386.8|5406.3|5388.3|5409.3|5391.3|5404.8|5386.8|0
1707339300000|2024-02-07 20:55:00|5406.2|5388.2|5407.9|5389.9|5408.6|5390.6|5405.1|5387.1|0
1707339600000|2024-02-07 21:00:00|5407.5|5389.5|5406.2|5388.2|5407.8|5389.8|5406.2|5388.2|0
1707339900000|2024-02-07 21:05:00|5406.3|5388.3|5406|5388|5406.4|5388.4|5405.8|5387.8|0
1707340200000|2024-02-07 21:10:00|5406.1|5388.1|5407.2|5389.2|5407.6|5389.6|5406.1|5388.1|0
1707340500000|2024-02-07 21:15:00|5407.1|5389.1|5406.7|5388.7|5407.6|5389.6|5406.3|5388.3|0
1707340800000|2024-02-07 21:20:00|5406.9|5388.9|5407|5389|5407|5389|5406.6|5388.6|0
1707341100000|2024-02-07 21:25:00|5406.9|5388.9|5406.9|5388.9|5407.2|5389.2|5406.9|5388.9|0
1707341400000|2024-02-07 21:30:00|5406.8|5388.8|5407|5389|5407|5389|5406.5|5388.5|0
1707341700000|2024-02-07 21:35:00|5406.9|5388.9|5407.1|5389.1|5407.3|5389.3|5406.9|5388.9|0
1707342000000|2024-02-07 21:40:00|5407|5389|5407.5|5389.5|5407.5|5389.5|5406.9|5388.9|0
1707342300000|2024-02-07 21:45:00|5407.3|5389.3|5407.5|5389.5|5408|5390|5407.3|5389.3|0
1707342600000|2024-02-07 21:50:00|5407.6|5389.6|5408|5390|5408|5390|5407.6|5389.6|0
1707342900000|2024-02-07 21:55:00|5407.9|5389.9|5408|5390|5408.4|5390.4|5407.8|5389.8|0
1707343200000|2024-02-07 22:00:00|5407.9|5389.9|5407.8|5389.8|5407.9|5389.9|5407.8|5389.8|0
1707343500000|2024-02-07 22:05:00|5407.7|5389.7|5407.7|5389.7|5407.8|5389.8|5407.7|5389.7|0
1707343800000|2024-02-07 22:10:00|5408.1|5390.1|5407.9|5389.9|5408.1|5390.1|5407.9|5389.9|0
1707344100000|2024-02-07 22:15:00|5408|5390|5408|5390|5408.1|5390.1|5407.8|5389.8|0
1707344400000|2024-02-07 22:20:00|5408.1|5390.1|5408|5390|5408.1|5390.1|5408|5390|0
1707344700000|2024-02-07 22:25:00|5407.9|5389.9|5407.9|5389.9|5407.9|5389.9|5407.9|5389.9|0
1707345000000|2024-02-07 22:30:00|5407.8|5389.8|5408.1|5390.1|5408.1|5390.1|5407.8|5389.8|0
1707345300000|2024-02-07 22:35:00|5408|5390|5408|5390|5408.1|5390.1|5408|5390|0
1707345600000|2024-02-07 22:40:00|5407.8|5389.8|5407.6|5389.6|5407.8|5389.8|5407.6|5389.6|0
1707345900000|2024-02-07 22:45:00|5407.7|5389.7|5407.7|5389.7|5407.7|5389.7|5407.6|5389.6|0
1707346500000|2024-02-07 22:55:00|5407.5|5389.5|5407.5|5389.5|5407.5|5389.5|5407.5|5389.5|0
1707346800000|2024-02-07 23:00:00|5408|5390|5406|5388|5408.4|5390.4|5405.8|5387.8|0
1707347100000|2024-02-07 23:05:00|5405.9|5387.9|5405.3|5387.3|5406|5388|5405.1|5387.1|0
1707347400000|2024-02-07 23:10:00|5405.4|5387.4|5406|5388|5406|5388|5405.3|5387.3|0
1707347700000|2024-02-07 23:15:00|5405.8|5387.8|5406|5388|5406.5|5388.5|5405.8|5387.8|0
1707348000000|2024-02-07 23:20:00|5406.1|5388.1|5406.4|5388.4|5406.4|5388.4|5406|5388|0
1707348300000|2024-02-07 23:25:00|5406.2|5388.2|5406|5388|5406.3|5388.3|5405.8|5387.8|0
1707348600000|2024-02-07 23:30:00|5406.2|5388.2|5405.7|5387.7|5406.4|5388.4|5405.7|5387.7|0
1707348900000|2024-02-07 23:35:00|5405.6|5387.6|5405.7|5387.7|5405.8|5387.8|5405.5|5387.5|0
1707349200000|2024-02-07 23:40:00|5405.5|5387.5|5405.7|5387.7|5405.7|5387.7|5405.5|5387.5|0
1707349500000|2024-02-07 23:45:00|5405.5|5387.5|5405.7|5387.7|5405.8|5387.8|5405.5|5387.5|0
1707349800000|2024-02-07 23:50:00|5405.6|5387.6|5405.8|5387.8|5406|5388|5405.5|5387.5|0
1707350100000|2024-02-07 23:55:00|5406|5388|5406.4|5388.4|5406.4|5388.4|5405.8|5387.8|0
1707350400000|2024-02-08 00:00:00|5406.2|5388.2|5406|5388|5406.5|5388.5|5405.7|5387.7|0
1707350700000|2024-02-08 00:05:00|5406.1|5388.1|5406|5388|5406.6|5388.6|5405.9|5387.9|0
1707351000000|2024-02-08 00:10:00|5406.1|5388.1|5406.1|5388.1|5406.2|5388.2|5405.8|5387.8|0
1707351300000|2024-02-08 00:15:00|5406.2|5388.2|5406.1|5388.1|5406.2|5388.2|5405.6|5387.6|0
1707351600000|2024-02-08 00:20:00|5406|5388|5406.4|5388.4|5406.4|5388.4|5405.7|5387.7|0
1707351900000|2024-02-08 00:25:00|5406.5|5388.5|5406.2|5388.2|5406.5|5388.5|5406.1|5388.1|0
1707352200000|2024-02-08 00:30:00|5406.1|5388.1|5406.3|5388.3|5406.4|5388.4|5405.9|5387.9|0
1707352500000|2024-02-08 00:35:00|5406.1|5388.1|5406.1|5388.1|5406.1|5388.1|5406|5388|0
1707352800000|2024-02-08 00:40:00|5406|5388|5406|5388|5406.1|5388.1|5405.9|5387.9|0
1707353100000|2024-02-08 00:45:00|5406.1|5388.1|5405.7|5387.7|5406.1|5388.1|5405.7|5387.7|0
1707353400000|2024-02-08 00:50:00|5405.6|5387.6|5405.4|5387.4|5405.7|5387.7|5405.4|5387.4|0
1707353700000|2024-02-08 00:55:00|5405.5|5387.5|5405.3|5387.3|5405.6|5387.6|5405|5387|0
1707354000000|2024-02-08 01:00:00|5405.4|5387.4|5405.9|5387.9|5405.9|5387.9|5405.3|5387.3|0
1707354300000|2024-02-08 01:05:00|5405.7|5387.7|5405.4|5387.4|5405.7|5387.7|5405.3|5387.3|0
1707354600000|2024-02-08 01:10:00|5405.3|5387.3|5405|5387|5405.4|5387.4|5405|5387|0
1707354900000|2024-02-08 01:15:00|5405.7|5387.7|5393.6|5387.6|5413.6|5407.6|5389.6|5383.6|1484
1707355200000|2024-02-08 01:20:00|5394.6|5388.6|5398.6|5392.6|5399.6|5393.6|5388.6|5382.6|1308
1707355500000|2024-02-08 01:25:00|5397.6|5391.6|5402.6|5396.6|5404.6|5398.6|5395.6|5389.6|643
1707355800000|2024-02-08 01:30:00|5398.6|5392.6|5413.6|5407.6|5422.6|5416.6|5377.6|5371.6|6024
1707356100000|2024-02-08 01:35:00|5415.6|5409.6|5398.6|5392.6|5423.6|5417.6|5394.6|5388.6|3154
1707356400000|2024-02-08 01:40:00|5400.6|5394.6|5397.6|5391.6|5401.6|5395.6|5376.6|5370.6|2588
1707356700000|2024-02-08 01:45:00|5396.6|5390.6|5388.6|5382.6|5403.6|5397.6|5386.6|5380.6|2481
1707357000000|2024-02-08 01:50:00|5387.6|5381.6|5416.6|5410.6|5425.6|5419.6|5387.6|5381.6|2494
1707357300000|2024-02-08 01:55:00|5415.6|5409.6|5427.6|5421.6|5432.6|5426.6|5414.6|5408.6|2115
1707357600000|2024-02-08 02:00:00|5426.6|5420.6|5431.6|5425.6|5435.6|5429.6|5421.6|5415.6|2266
1707357900000|2024-02-08 02:05:00|5432.6|5426.6|5427.6|5421.6|5441.6|5435.6|5424.6|5418.6|2581
1707358200000|2024-02-08 02:10:00|5428.6|5422.6|5415.6|5409.6|5434.6|5428.6|5414.6|5408.6|1225
1707358500000|2024-02-08 02:15:00|5414.6|5408.6|5425.6|5419.6|5433.6|5427.6|5414.6|5408.6|1487
1707358800000|2024-02-08 02:20:00|5426.6|5420.6|5408.6|5402.6|5426.6|5420.6|5404.6|5398.6|1687
1707359100000|2024-02-08 02:25:00|5409.6|5403.6|5408.6|5402.6|5416.6|5410.6|5403.6|5397.6|932
1707359400000|2024-02-08 02:30:00|5409.6|5403.6|5394.6|5388.6|5409.6|5403.6|5393.6|5387.6|2992
1707359700000|2024-02-08 02:35:00|5395.6|5389.6|5393.6|5387.6|5399.6|5393.6|5381.6|5375.6|1675
1707360000000|2024-02-08 02:40:00|5392.6|5386.6|5386.6|5380.6|5399.6|5393.6|5380.6|5374.6|1028
1707360300000|2024-02-08 02:45:00|5385.6|5379.6|5376.6|5370.6|5391.6|5385.6|5373.6|5367.6|1435
1707360600000|2024-02-08 02:50:00|5375.6|5369.6|5371.6|5365.6|5383.6|5377.6|5367.6|5361.6|1923
1707360900000|2024-02-08 02:55:00|5372.6|5366.6|5361.6|5355.6|5372.6|5366.6|5361.6|5355.6|2462
1707361200000|2024-02-08 03:00:00|5362.6|5356.6|5368.6|5362.6|5373.6|5367.6|5359.6|5353.6|1169
1707361500000|2024-02-08 03:05:00|5369.6|5363.6|5376.6|5370.6|5377.6|5371.6|5361.6|5355.6|972
1707361800000|2024-02-08 03:10:00|5377.6|5371.6|5375.6|5369.6|5381.6|5375.6|5365.6|5359.6|941
1707362100000|2024-02-08 03:15:00|5376.6|5370.6|5376.6|5370.6|5380.6|5374.6|5370.6|5364.6|676
1707362400000|2024-02-08 03:20:00|5375.6|5369.6|5372.6|5366.6|5379.6|5373.6|5365.6|5359.6|781
1707362700000|2024-02-08 03:25:00|5373.6|5367.6|5374.6|5368.6|5376.6|5370.6|5366.6|5360.6|551
1707363000000|2024-02-08 03:30:00|5373.6|5367.6|5375.6|5369.6|5379.6|5373.6|5370.6|5364.6|300
1707363300000|2024-02-08 03:35:00|5376.6|5370.6|5387.6|5381.6|5389.6|5383.6|5369.6|5363.6|761
1707363600000|2024-02-08 03:40:00|5386.6|5380.6|5385.6|5379.6|5388.6|5382.6|5379.6|5373.6|681
1707363900000|2024-02-08 03:45:00|5384.6|5378.6|5386.6|5380.6|5390.6|5384.6|5384.6|5378.6|371
1707364200000|2024-02-08 03:50:00|5385.6|5379.6|5383.6|5377.6|5386.6|5380.6|5383.6|5377.6|321
1707364500000|2024-02-08 03:55:00|5384.6|5378.6|5382.6|5376.6|5386.6|5380.6|5378.6|5372.6|419
1707364800000|2024-02-08 04:00:00|5387.6|5369.6|5387.6|5369.6|5387.8|5369.8|5387.6|5369.6|3
1707365400000|2024-02-08 04:10:00|5387.7|5369.7|5387.9|5369.9|5387.9|5369.9|5387.6|5369.6|0
1707365700000|2024-02-08 04:15:00|5387.8|5369.8|5387.8|5369.8|5387.9|5369.9|5387.8|5369.8|0
1707366000000|2024-02-08 04:20:00|5387.9|5369.9|5388.1|5370.1|5388.1|5370.1|5387.9|5369.9|0
1707366300000|2024-02-08 04:25:00|5388.2|5370.2|5388.1|5370.1|5388.2|5370.2|5388|5370|0
1707366600000|2024-02-08 04:30:00|5387.9|5369.9|5387.8|5369.8|5388.1|5370.1|5387.8|5369.8|0
1707366900000|2024-02-08 04:35:00|5387.9|5369.9|5388.4|5370.4|5388.4|5370.4|5387.8|5369.8|0
1707367200000|2024-02-08 04:40:00|5388.3|5370.3|5388.7|5370.7|5388.7|5370.7|5388.3|5370.3|0
1707367500000|2024-02-08 04:45:00|5388.6|5370.6|5388.4|5370.4|5388.7|5370.7|5388.4|5370.4|0
1707367800000|2024-02-08 04:50:00|5388.3|5370.3|5388.4|5370.4|5388.4|5370.4|5388.2|5370.2|0
1707368100000|2024-02-08 04:55:00|5388.5|5370.5|5388.5|5370.5|5388.5|5370.5|5388.3|5370.3|0
1707368400000|2024-02-08 05:00:00|5381.6|5375.6|5370.6|5364.6|5385.6|5379.6|5368.6|5362.6|1868
1707368700000|2024-02-08 05:05:00|5372.6|5366.6|5370.6|5364.6|5379.6|5373.6|5366.6|5360.6|870
1707369000000|2024-02-08 05:10:00|5371.6|5365.6|5369.6|5363.6|5380.6|5374.6|5368.6|5362.6|961
1707369300000|2024-02-08 05:15:00|5370.6|5364.6|5367.6|5361.6|5371.6|5365.6|5365.6|5359.6|856
1707369600000|2024-02-08 05:20:00|5368.6|5362.6|5371.6|5365.6|5376.6|5370.6|5367.6|5361.6|798
1707369900000|2024-02-08 05:25:00|5372.6|5366.6|5359.6|5353.6|5380.6|5374.6|5359.6|5353.6|1221
1707370200000|2024-02-08 05:30:00|5360.6|5354.6|5355.6|5349.6|5362.6|5356.6|5355.6|5349.6|1423
1707370500000|2024-02-08 05:35:00|5356.6|5350.6|5358.6|5352.6|5364.6|5358.6|5349.6|5343.6|1500
1707370800000|2024-02-08 05:40:00|5359.6|5353.6|5360.6|5354.6|5362.6|5356.6|5351.6|5345.6|1284
1707371100000|2024-02-08 05:45:00|5359.6|5353.6|5357.6|5351.6|5361.6|5355.6|5352.6|5346.6|971
1707371400000|2024-02-08 05:50:00|5358.6|5352.6|5364.6|5358.6|5368.6|5362.6|5358.6|5352.6|1192
1707371700000|2024-02-08 05:55:00|5365.6|5359.6|5369.6|5363.6|5372.6|5366.6|5359.6|5353.6|1195
1707372000000|2024-02-08 06:00:00|5368.6|5362.6|5358.6|5352.6|5370.6|5364.6|5356.6|5350.6|1487
1707372300000|2024-02-08 06:05:00|5359.6|5353.6|5360.6|5354.6|5365.6|5359.6|5357.6|5351.6|1269
1707372600000|2024-02-08 06:10:00|5361.6|5355.6|5356.6|5350.6|5363.6|5357.6|5354.6|5348.6|930
1707372900000|2024-02-08 06:15:00|5357.6|5351.6|5357.6|5351.6|5361.6|5355.6|5353.6|5347.6|971
1707373200000|2024-02-08 06:20:00|5358.6|5352.6|5351.6|5345.6|5358.6|5352.6|5350.6|5344.6|693
1707373500000|2024-02-08 06:25:00|5350.6|5344.6|5342.6|5336.6|5350.6|5344.6|5342.6|5336.6|1141
1707373800000|2024-02-08 06:30:00|5343.6|5337.6|5344.6|5338.6|5349.6|5343.6|5336.6|5330.6|1439
1707374100000|2024-02-08 06:35:00|5345.6|5339.6|5352.6|5346.6|5354.6|5348.6|5345.6|5339.6|850
1707374400000|2024-02-08 06:40:00|5351.6|5345.6|5359.6|5353.6|5361.6|5355.6|5350.6|5344.6|4989
1707374700000|2024-02-08 06:45:00|5360.6|5354.6|5355.6|5349.6|5360.6|5354.6|5352.6|5346.6|813
1707375000000|2024-02-08 06:50:00|5354.6|5348.6|5353.6|5347.6|5355.6|5349.6|5350.6|5344.6|957
1707375300000|2024-02-08 06:55:00|5354.6|5348.6|5352.6|5346.6|5356.6|5350.6|5348.6|5342.6|1281
1707375600000|2024-02-08 07:00:00|5353.6|5347.6|5351.6|5345.6|5353.6|5347.6|5347.6|5341.6|833
1707375900000|2024-02-08 07:05:00|5350.6|5344.6|5366.6|5360.6|5366.6|5360.6|5349.6|5343.6|805
1707376200000|2024-02-08 07:10:00|5365.6|5359.6|5363.6|5357.6|5368.6|5362.6|5362.6|5356.6|853
1707376500000|2024-02-08 07:15:00|5362.6|5356.6|5368.6|5362.6|5370.6|5364.6|5361.6|5355.6|859
1707376800000|2024-02-08 07:20:00|5369.6|5363.6|5372.6|5366.6|5377.6|5371.6|5369.6|5363.6|1180
1707377100000|2024-02-08 07:25:00|5371.6|5365.6|5366.6|5360.6|5371.6|5365.6|5364.6|5358.6|656
1707377400000|2024-02-08 07:30:00|5367.6|5361.6|5359.6|5353.6|5368.6|5362.6|5358.6|5352.6|977
1707377700000|2024-02-08 07:35:00|5360.6|5354.6|5361.6|5355.6|5362.6|5356.6|5354.6|5348.6|815
1707378000000|2024-02-08 07:40:00|5362.6|5356.6|5365.6|5359.6|5367.6|5361.6|5361.6|5355.6|870
1707378300000|2024-02-08 07:45:00|5366.6|5360.6|5363.6|5357.6|5366.6|5360.6|5362.6|5356.6|1449
1707378600000|2024-02-08 07:50:00|5364.6|5358.6|5357.6|5351.6|5367.6|5361.6|5356.6|5350.6|1854
1707378900000|2024-02-08 07:55:00|5358.6|5352.6|5362.6|5356.6|5363.6|5357.6|5358.6|5352.6|1344
1707379200000|2024-02-08 08:00:00|5363.6|5357.6|5357.6|5351.6|5364.6|5358.6|5356.6|5350.6|1143
1707379500000|2024-02-08 08:05:00|5356.6|5350.6|5360.6|5354.6|5361.6|5355.6|5352.6|5346.6|3181
1707379800000|2024-02-08 08:10:00|5359.6|5353.6|5353.6|5347.6|5361.6|5355.6|5352.6|5346.6|1042
1707380100000|2024-02-08 08:15:00|5354.6|5348.6|5354.6|5348.6|5355.6|5349.6|5352.6|5346.6|2055
1707380400000|2024-02-08 08:20:00|5355.6|5349.6|5349.6|5343.6|5355.6|5349.6|5347.6|5341.6|1321
1707380700000|2024-02-08 08:25:00|5350.6|5344.6|5351.6|5345.6|5354.6|5348.6|5349.6|5343.6|1111
1707381000000|2024-02-08 08:30:00|5357.4|5339.4|5357.8|5339.8|5358.3|5340.3|5356.9|5338.9|210
1707381300000|2024-02-08 08:35:00|5357.9|5339.9|5357.6|5339.6|5358|5340|5356.8|5338.8|120
1707381600000|2024-02-08 08:40:00|5357.7|5339.7|5358.1|5340.1|5358.4|5340.4|5357.7|5339.7|84
1707381900000|2024-02-08 08:45:00|5358|5340|5357.1|5339.1|5358.1|5340.1|5356.8|5338.8|0
1707382200000|2024-02-08 08:50:00|5357|5339|5356.9|5338.9|5357.1|5339.1|5356.3|5338.3|0
1707382500000|2024-02-08 08:55:00|5357|5339|5357.7|5339.7|5357.9|5339.9|5357|5339|0
1707382800000|2024-02-08 09:00:00|5357.8|5339.8|5357.8|5339.8|5358|5340|5357.5|5339.5|0
1707383100000|2024-02-08 09:05:00|5357.7|5339.7|5357.6|5339.6|5357.9|5339.9|5357|5339|0
1707383400000|2024-02-08 09:10:00|5357.5|5339.5|5358.3|5340.3|5358.8|5340.8|5357.2|5339.2|0
1707383700000|2024-02-08 09:15:00|5358.4|5340.4|5357.6|5351.6|5360.6|5354.6|5354.6|5340.4|875
1707384000000|2024-02-08 09:20:00|5358.6|5352.6|5355.6|5349.6|5358.6|5352.6|5354.6|5348.6|166
1707384300000|2024-02-08 09:25:00|5354.6|5348.6|5350.6|5344.6|5354.6|5348.6|5349.6|5343.6|260
1707384600000|2024-02-08 09:30:00|5351.6|5345.6|5353.6|5347.6|5354.6|5348.6|5351.6|5345.6|87
1707384900000|2024-02-08 09:35:00|5354.6|5348.6|5352.6|5346.6|5355.6|5349.6|5348.6|5342.6|385
1707385200000|2024-02-08 09:40:00|5351.6|5345.6|5355.6|5349.6|5355.6|5349.6|5348.6|5342.6|522
1707385500000|2024-02-08 09:45:00|5354.6|5348.6|5361.6|5355.6|5361.6|5355.6|5354.6|5348.6|339
1707385800000|2024-02-08 09:50:00|5360.6|5354.6|5359.6|5353.6|5361.6|5355.6|5358.6|5352.6|153
1707386100000|2024-02-08 09:55:00|5360.6|5354.6|5359.6|5353.6|5360.6|5354.6|5358.6|5352.6|246
1707386400000|2024-02-08 10:00:00|5360.6|5354.6|5360.6|5354.6|5361.6|5355.6|5359.6|5353.6|77
1707386700000|2024-02-08 10:05:00|5361.6|5355.6|5361.6|5355.6|5362.6|5356.6|5360.6|5354.6|135
1707387000000|2024-02-08 10:10:00|5362.6|5356.6|5364.6|5358.6|5364.6|5358.6|5362.6|5356.6|52
1707387300000|2024-02-08 10:15:00|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5362.6|5356.6|26
1707387600000|2024-02-08 10:20:00|5364.6|5358.6|5359.6|5353.6|5364.6|5358.6|5359.6|5353.6|216
1707387900000|2024-02-08 10:25:00|5358.6|5352.6|5359.6|5353.6|5359.6|5353.6|5352.6|5346.6|220
1707388200000|2024-02-08 10:30:00|5358.6|5352.6|5357.6|5351.6|5359.6|5353.6|5356.6|5350.6|80
1707388500000|2024-02-08 10:35:00|5353.6|5347.6|5353.6|5347.6|5354.6|5348.6|5352.6|5346.6|22
1707388800000|2024-02-08 10:40:00|5352.6|5346.6|5351.6|5345.6|5352.6|5346.6|5351.6|5345.6|43
1707389100000|2024-02-08 10:45:00|5352.6|5346.6|5352.6|5346.6|5352.6|5346.6|5351.6|5345.6|51
1707389400000|2024-02-08 10:50:00|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|5347.6|5341.6|138
1707389700000|2024-02-08 10:55:00|5349.6|5343.6|5348.6|5342.6|5350.6|5344.6|5348.6|5342.6|71
1707390000000|2024-02-08 11:00:00|5349.1|5343.1|5347.1|5341.1|5350.1|5344.1|5345.6|5339.6|220
1707390300000|2024-02-08 11:05:00|5346.1|5340.1|5346.1|5340.1|5346.6|5340.6|5342.1|5336.1|127
1707390600000|2024-02-08 11:10:00|5345.1|5339.1|5342.6|5336.6|5345.6|5339.6|5339.6|5333.6|54
1707390900000|2024-02-08 11:15:00|5342.1|5336.1|5336.6|5330.6|5342.1|5336.1|5334.6|5328.6|81
1707391200000|2024-02-08 11:20:00|5336.1|5330.1|5335.1|5329.1|5336.6|5330.6|5332.1|5326.1|155
1707391500000|2024-02-08 11:25:00|5334.1|5328.1|5332.1|5326.1|5336.1|5330.1|5332.1|5326.1|130
1707391800000|2024-02-08 11:30:00|5332.6|5326.6|5336.1|5330.1|5336.1|5330.1|5332.1|5326.1|244
1707392100000|2024-02-08 11:35:00|5336.6|5330.6|5337.1|5331.1|5338.1|5332.1|5336.1|5330.1|64
1707392400000|2024-02-08 11:40:00|5336.1|5330.1|5336.1|5330.1|5338.1|5332.1|5336.1|5330.1|57
1707392700000|2024-02-08 11:45:00|5336.6|5330.6|5338.1|5332.1|5341.1|5335.1|5336.1|5330.1|66
1707393000000|2024-02-08 11:50:00|5338.6|5332.6|5339.1|5333.1|5341.1|5335.1|5338.1|5332.1|30
1707393300000|2024-02-08 11:55:00|5338.1|5332.1|5339.1|5333.1|5339.1|5333.1|5337.1|5331.1|40
1707393600000|2024-02-08 12:00:00|5339.6|5333.6|5341.1|5335.1|5343.1|5337.1|5339.1|5333.1|41
1707393900000|2024-02-08 12:05:00|5341.6|5335.6|5343.6|5337.6|5343.6|5337.6|5339.1|5333.1|37
1707394200000|2024-02-08 12:10:00|5344.1|5338.1|5347.6|5341.6|5348.1|5342.1|5344.1|5338.1|47
1707394500000|2024-02-08 12:15:00|5347.1|5341.1|5345.1|5339.1|5347.1|5341.1|5343.1|5337.1|25
1707394800000|2024-02-08 12:20:00|5345.6|5339.6|5345.1|5339.1|5347.1|5341.1|5344.6|5338.6|142
1707395100000|2024-02-08 12:25:00|5344.6|5338.6|5342.1|5336.1|5344.6|5338.6|5341.1|5335.1|36
1707395400000|2024-02-08 12:30:00|5341.6|5335.6|5341.1|5335.1|5343.1|5337.1|5339.1|5333.1|75
1707395700000|2024-02-08 12:35:00|5340.6|5334.6|5337.1|5331.1|5342.1|5336.1|5335.1|5329.1|81
1707396000000|2024-02-08 12:40:00|5337.6|5331.6|5337.1|5331.1|5338.1|5332.1|5334.6|5328.6|78
1707396300000|2024-02-08 12:45:00|5336.6|5330.6|5338.1|5332.1|5339.1|5333.1|5335.1|5329.1|76
1707396600000|2024-02-08 12:50:00|5337.6|5331.6|5339.1|5333.1|5339.1|5333.1|5336.6|5330.6|45
1707396900000|2024-02-08 12:55:00|5339.6|5333.6|5337.1|5331.1|5340.1|5334.1|5336.6|5330.6|36
1707397200000|2024-02-08 13:00:00|5337.6|5331.6|5340.1|5334.1|5340.1|5334.1|5335.6|5329.6|34
1707397500000|2024-02-08 13:05:00|5339.6|5333.6|5338.6|5332.6|5340.1|5334.1|5337.6|5331.6|171
1707397800000|2024-02-08 13:10:00|5338.1|5332.1|5341.1|5335.1|5341.1|5335.1|5336.1|5330.1|96
1707398100000|2024-02-08 13:15:00|5342.1|5336.1|5339.6|5333.6|5343.1|5337.1|5339.1|5333.1|47
1707398400000|2024-02-08 13:20:00|5339.1|5333.1|5337.6|5331.6|5341.1|5335.1|5335.6|5329.6|39
1707398700000|2024-02-08 13:25:00|5337.1|5331.1|5337.1|5331.1|5339.1|5333.1|5336.1|5330.1|18
1707399000000|2024-02-08 13:30:00|5336.6|5330.6|5336.6|5330.6|5339.1|5333.1|5333.1|5327.1|132
1707399300000|2024-02-08 13:35:00|5337.1|5331.1|5336.1|5330.1|5337.6|5331.6|5333.1|5327.1|52
1707399600000|2024-02-08 13:40:00|5336.6|5330.6|5335.6|5329.6|5339.1|5333.1|5334.6|5328.6|49
1707399900000|2024-02-08 13:45:00|5336.1|5330.1|5333.1|5327.1|5337.1|5331.1|5332.6|5326.6|104
1707400200000|2024-02-08 13:50:00|5332.6|5326.6|5338.1|5332.1|5339.1|5333.1|5331.1|5325.1|114
1707400500000|2024-02-08 13:55:00|5337.6|5331.6|5337.1|5331.1|5338.1|5332.1|5335.1|5329.1|58
1707400800000|2024-02-08 14:00:00|5336.1|5330.1|5338.1|5332.1|5340.1|5334.1|5336.1|5330.1|43
1707401100000|2024-02-08 14:05:00|5338.6|5332.6|5341.1|5335.1|5341.1|5335.1|5338.1|5332.1|36
1707401400000|2024-02-08 14:10:00|5340.6|5334.6|5342.1|5336.1|5343.1|5337.1|5339.6|5333.6|41
1707401700000|2024-02-08 14:15:00|5342.6|5336.6|5342.1|5336.1|5344.6|5338.6|5341.6|5335.6|83
1707402000000|2024-02-08 14:20:00|5341.6|5335.6|5338.6|5332.6|5342.1|5336.1|5337.1|5331.1|72
1707402300000|2024-02-08 14:25:00|5338.1|5332.1|5335.1|5329.1|5340.1|5334.1|5333.1|5327.1|99
1707402600000|2024-02-08 14:30:00|5334.6|5328.6|5346.1|5340.1|5353.1|5347.1|5327.1|5321.1|1070
1707402900000|2024-02-08 14:35:00|5346.6|5340.6|5327.1|5321.1|5346.6|5340.6|5325.1|5319.1|609
1707403200000|2024-02-08 14:40:00|5326.1|5320.1|5306.1|5300.1|5328.1|5322.1|5304.6|5298.6|1110
1707403500000|2024-02-08 14:45:00|5308.1|5302.1|5311.1|5305.1|5318.1|5312.1|5307.6|5301.6|640
1707403800000|2024-02-08 14:50:00|5311.6|5305.6|5313.1|5307.1|5315.6|5309.6|5305.1|5299.1|401
1707404100000|2024-02-08 14:55:00|5312.6|5306.6|5315.6|5309.6|5322.1|5316.1|5309.6|5303.6|230
1707404400000|2024-02-08 15:00:00|5316.1|5310.1|5319.1|5313.1|5320.1|5314.1|5309.1|5303.1|342
1707404700000|2024-02-08 15:05:00|5319.6|5313.6|5325.1|5319.1|5327.6|5321.6|5316.1|5310.1|573
1707405000000|2024-02-08 15:10:00|5325.6|5319.6|5316.6|5310.6|5327.1|5321.1|5316.1|5310.1|622
1707405300000|2024-02-08 15:15:00|5317.1|5311.1|5332.1|5326.1|5333.1|5327.1|5315.1|5309.1|252
1707405600000|2024-02-08 15:20:00|5332.6|5326.6|5318.1|5312.1|5333.1|5327.1|5317.1|5311.1|272
1707405900000|2024-02-08 15:25:00|5318.6|5312.6|5326.1|5320.1|5328.1|5322.1|5318.1|5312.1|257
1707406200000|2024-02-08 15:30:00|5326.6|5320.6|5325.1|5319.1|5328.1|5322.1|5323.1|5317.1|210
1707406500000|2024-02-08 15:35:00|5324.6|5318.6|5322.1|5316.1|5326.1|5320.1|5318.6|5312.6|216
1707406800000|2024-02-08 15:40:00|5321.6|5315.6|5324.1|5318.1|5324.1|5318.1|5317.1|5311.1|116
1707407100000|2024-02-08 15:45:00|5325.1|5319.1|5323.1|5317.1|5326.1|5320.1|5322.6|5316.6|81
1707407400000|2024-02-08 15:50:00|5322.1|5316.1|5320.1|5314.1|5326.1|5320.1|5320.1|5314.1|547
1707407700000|2024-02-08 15:55:00|5319.1|5313.1|5323.1|5317.1|5326.1|5320.1|5317.1|5311.1|297
1707408000000|2024-02-08 16:00:00|5323.6|5317.6|5320.1|5314.1|5328.1|5322.1|5320.1|5314.1|429
1707408300000|2024-02-08 16:05:00|5318.6|5312.6|5320.6|5314.6|5324.1|5318.1|5318.1|5312.1|181
1707408600000|2024-02-08 16:10:00|5321.1|5315.1|5321.1|5315.1|5326.1|5320.1|5317.1|5311.1|286
1707408900000|2024-02-08 16:15:00|5321.6|5315.6|5319.6|5313.6|5321.6|5315.6|5317.1|5311.1|233
1707409200000|2024-02-08 16:20:00|5320.1|5314.1|5318.1|5312.1|5322.1|5316.1|5317.6|5311.6|213
1707409500000|2024-02-08 16:25:00|5318.6|5312.6|5312.1|5306.1|5318.6|5312.6|5312.1|5306.1|284
1707409800000|2024-02-08 16:30:00|5311.1|5305.1|5314.1|5308.1|5314.6|5308.6|5311.1|5305.1|380
1707410100000|2024-02-08 16:35:00|5315.1|5309.1|5313.1|5307.1|5315.6|5309.6|5312.1|5306.1|272
1707410400000|2024-02-08 16:40:00|5312.6|5306.6|5315.1|5309.1|5316.1|5310.1|5311.1|5305.1|111
1707410700000|2024-02-08 16:45:00|5315.6|5309.6|5309.1|5303.1|5316.1|5310.1|5308.1|5302.1|149
1707411000000|2024-02-08 16:50:00|5308.1|5302.1|5312.1|5306.1|5313.1|5307.1|5308.1|5302.1|222
1707411300000|2024-02-08 16:55:00|5312.6|5306.6|5312.6|5306.6|5314.1|5308.1|5310.6|5304.6|226
1707411600000|2024-02-08 17:00:00|5311.6|5305.6|5309.6|5303.6|5311.6|5305.6|5305.6|5299.6|265
1707411900000|2024-02-08 17:05:00|5306.6|5300.6|5304.6|5298.6|5308.6|5302.6|5304.6|5298.6|161
1707412200000|2024-02-08 17:10:00|5306.6|5300.6|5307.6|5301.6|5308.6|5302.6|5306.6|5300.6|68
1707412500000|2024-02-08 17:15:00|5306.6|5300.6|5309.6|5303.6|5309.6|5303.6|5306.6|5300.6|128
1707412800000|2024-02-08 17:20:00|5308.6|5302.6|5310.6|5304.6|5310.6|5304.6|5307.6|5301.6|65
1707413100000|2024-02-08 17:25:00|5309.6|5303.6|5310.6|5304.6|5312.6|5306.6|5309.6|5303.6|107
1707413400000|2024-02-08 17:30:00|5309.6|5303.6|5310.6|5304.6|5310.6|5304.6|5307.6|5301.6|137
1707413700000|2024-02-08 17:35:00|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|5308.6|5302.6|22
1707414000000|2024-02-08 17:40:00|5307.6|5301.6|5301.6|5295.6|5307.6|5301.6|5300.6|5294.6|138
1707414300000|2024-02-08 17:45:00|5300.6|5294.6|5302.6|5296.6|5303.6|5297.6|5299.6|5293.6|146
1707414600000|2024-02-08 17:50:00|5303.6|5297.6|5301.6|5295.6|5304.6|5298.6|5301.6|5295.6|80
1707414900000|2024-02-08 17:55:00|5300.6|5294.6|5301.6|5295.6|5303.6|5297.6|5300.6|5294.6|55
1707415200000|2024-02-08 18:00:00|5302.6|5296.6|5308.6|5302.6|5315.6|5309.6|5302.6|5296.6|431
1707415500000|2024-02-08 18:05:00|5307.6|5301.6|5307.6|5301.6|5309.6|5303.6|5305.6|5299.6|79
1707415800000|2024-02-08 18:10:00|5308.6|5302.6|5306.6|5300.6|5309.6|5303.6|5306.6|5300.6|44
1707416100000|2024-02-08 18:15:00|5308.6|5302.6|5306.6|5300.6|5308.6|5302.6|5305.6|5299.6|32
1707416400000|2024-02-08 18:20:00|5305.6|5299.6|5305.6|5299.6|5306.6|5300.6|5304.6|5298.6|42
1707416700000|2024-02-08 18:25:00|5306.6|5300.6|5307.6|5301.6|5309.6|5303.6|5305.6|5299.6|127
1707417000000|2024-02-08 18:30:00|5308.6|5302.6|5305.6|5299.6|5308.6|5302.6|5303.6|5297.6|88
1707417300000|2024-02-08 18:35:00|5306.6|5300.6|5308.6|5302.6|5308.6|5302.6|5306.6|5300.6|82
1707417600000|2024-02-08 18:40:00|5305.6|5299.6|5307.6|5301.6|5307.6|5301.6|5304.6|5298.6|88
1707417900000|2024-02-08 18:45:00|5308.6|5302.6|5309.6|5303.6|5309.6|5303.6|5307.6|5301.6|126
1707418200000|2024-02-08 18:50:00|5308.6|5302.6|5307.6|5301.6|5309.6|5303.6|5304.6|5298.6|175
1707418500000|2024-02-08 18:55:00|5308.6|5302.6|5317.4|5299.4|5317.4|5306.6|5307.6|5299.4|174
1707418800000|2024-02-08 19:00:00|5317.5|5299.5|5314.5|5296.5|5317.7|5299.7|5314.5|5296.5|0
1707419100000|2024-02-08 19:05:00|5314.4|5296.4|5315.1|5297.1|5315.6|5297.6|5314.3|5296.3|0
1707419400000|2024-02-08 19:10:00|5315.2|5297.2|5317|5299|5317.2|5299.2|5315.1|5297.1|0
1707419700000|2024-02-08 19:15:00|5316.9|5298.9|5315.5|5297.5|5317.3|5299.3|5315.3|5297.3|0
1707420000000|2024-02-08 19:20:00|5315.6|5297.6|5311.6|5293.6|5315.7|5297.7|5311.5|5293.5|0
1707420300000|2024-02-08 19:25:00|5312.5|5294.5|5313.3|5295.3|5313.6|5295.6|5312.5|5294.5|0
1707420600000|2024-02-08 19:30:00|5312.5|5294.5|5313.2|5295.2|5315.3|5297.3|5312.2|5294.2|0
1707420900000|2024-02-08 19:35:00|5312.3|5294.3|5312.4|5294.4|5312.4|5294.4|5311.1|5293.1|0
1707421200000|2024-02-08 19:40:00|5312.3|5294.3|5312.7|5294.7|5313.6|5295.6|5311.5|5293.5|0
1707421500000|2024-02-08 19:45:00|5313.6|5295.6|5313.6|5295.6|5313.8|5295.8|5313.5|5295.5|0
1707421800000|2024-02-08 19:50:00|5313.7|5295.7|5313.7|5295.7|5315.6|5297.6|5313.6|5295.6|0
1707422100000|2024-02-08 19:55:00|5313.8|5295.8|5312.6|5294.6|5314|5296|5312.4|5294.4|0
1707422400000|2024-02-08 20:00:00|5312.5|5294.5|5315.3|5297.3|5316.2|5298.2|5312.5|5294.5|0
1707422700000|2024-02-08 20:05:00|5315.2|5297.2|5312.5|5294.5|5315.3|5297.3|5312.5|5294.5|0
1707423000000|2024-02-08 20:10:00|5312.6|5294.6|5314.4|5296.4|5314.6|5296.6|5312.5|5294.5|0
1707423300000|2024-02-08 20:15:00|5314.5|5296.5|5309.3|5291.3|5314.5|5296.5|5309.2|5291.2|0
1707423600000|2024-02-08 20:20:00|5308.4|5290.4|5311.2|5293.2|5311.3|5293.3|5308.4|5290.4|0
1707423900000|2024-02-08 20:25:00|5311.1|5293.1|5311.1|5293.1|5311.4|5293.4|5309.2|5291.2|0
1707424200000|2024-02-08 20:30:00|5311.2|5293.2|5311.1|5293.1|5311.2|5293.2|5311.1|5293.1|0
1707424500000|2024-02-08 20:35:00|5310.2|5292.2|5311|5293|5311.1|5293.1|5309.2|5291.2|0
1707424800000|2024-02-08 20:40:00|5311.1|5293.1|5311.8|5293.8|5311.8|5293.8|5310.9|5292.9|0
1707425100000|2024-02-08 20:45:00|5310.9|5292.9|5308.7|5290.7|5311.8|5293.8|5308.6|5290.6|0
1707425400000|2024-02-08 20:50:00|5308.8|5290.8|5312|5294|5312|5294|5308.7|5290.7|0
1707425700000|2024-02-08 20:55:00|5311.9|5293.9|5310.9|5292.9|5312.4|5294.4|5307.9|5289.9|0
1707426000000|2024-02-08 21:00:00|5310.5|5292.5|5310.1|5292.1|5310.8|5292.8|5308.8|5290.8|0
1707426300000|2024-02-08 21:05:00|5310.2|5292.2|5310.1|5292.1|5310.4|5292.4|5310.1|5292.1|0
1707426600000|2024-02-08 21:10:00|5310.2|5292.2|5310.1|5292.1|5310.4|5292.4|5309.9|5291.9|0
1707426900000|2024-02-08 21:15:00|5310.2|5292.2|5310.2|5292.2|5310.7|5292.7|5310.1|5292.1|0
1707427200000|2024-02-08 21:20:00|5310.1|5292.1|5310.1|5292.1|5310.1|5292.1|5309.9|5291.9|0
1707427500000|2024-02-08 21:25:00|5310.2|5292.2|5310.2|5292.2|5310.2|5292.2|5309.9|5291.9|0
1707427800000|2024-02-08 21:30:00|5310.1|5292.1|5310.4|5292.4|5310.4|5292.4|5310|5292|0
1707428100000|2024-02-08 21:35:00|5310.3|5292.3|5310.1|5292.1|5310.4|5292.4|5310.1|5292.1|0
1707428400000|2024-02-08 21:40:00|5309.9|5291.9|5310.4|5292.4|5310.4|5292.4|5309.9|5291.9|0
1707428700000|2024-02-08 21:45:00|5310.5|5292.5|5310.3|5292.3|5310.8|5292.8|5310.3|5292.3|0
1707429000000|2024-02-08 21:50:00|5310.2|5292.2|5309.9|5291.9|5310.2|5292.2|5309.9|5291.9|0
1707429300000|2024-02-08 21:55:00|5309.8|5291.8|5309.4|5291.4|5310.1|5292.1|5309.1|5291.1|0
1707429600000|2024-02-08 22:00:00|5309.3|5291.3|5309.7|5291.7|5309.9|5291.9|5309.3|5291.3|0
1707429900000|2024-02-08 22:05:00|5309.6|5291.6|5309.7|5291.7|5310|5292|5309.5|5291.5|0
1707430200000|2024-02-08 22:10:00|5309.8|5291.8|5309.6|5291.6|5309.8|5291.8|5309.6|5291.6|0
1707430500000|2024-02-08 22:15:00|5309.7|5291.7|5309.7|5291.7|5309.7|5291.7|5309.7|5291.7|0
1707430800000|2024-02-08 22:20:00|5309.6|5291.6|5309.3|5291.3|5309.6|5291.6|5309.3|5291.3|0
1707431100000|2024-02-08 22:25:00|5309.1|5291.1|5309.5|5291.5|5309.7|5291.7|5309.1|5291.1|0
1707431400000|2024-02-08 22:30:00|5309.4|5291.4|5309.5|5291.5|5309.6|5291.6|5309.4|5291.4|0
1707431700000|2024-02-08 22:35:00|5309.6|5291.6|5309.6|5291.6|5309.6|5291.6|5309.5|5291.5|0
1707432000000|2024-02-08 22:40:00|5309.5|5291.5|5309.6|5291.6|5309.7|5291.7|5309.5|5291.5|0
1707432300000|2024-02-08 22:45:00|5309.5|5291.5|5309.5|5291.5|5309.5|5291.5|5309.5|5291.5|0
1707432600000|2024-02-08 22:50:00|5309.6|5291.6|5308.8|5290.8|5309.7|5291.7|5308.8|5290.8|0
1707432900000|2024-02-08 22:55:00|5308.7|5290.7|5308.7|5290.7|5308.7|5290.7|5308.6|5290.6|0
1707433200000|2024-02-08 23:00:00|5308.6|5290.6|5308.3|5290.3|5308.9|5290.9|5307.6|5289.6|0
1707433500000|2024-02-08 23:05:00|5308.2|5290.2|5308.7|5290.7|5308.8|5290.8|5308.1|5290.1|0
1707433800000|2024-02-08 23:10:00|5308.8|5290.8|5308.1|5290.1|5308.8|5290.8|5308.1|5290.1|0
1707434100000|2024-02-08 23:15:00|5308.3|5290.3|5308.7|5290.7|5308.7|5290.7|5308.1|5290.1|0
1707434400000|2024-02-08 23:20:00|5308.8|5290.8|5308|5290|5308.8|5290.8|5307.7|5289.7|0
1707434700000|2024-02-08 23:25:00|5308.1|5290.1|5308|5290|5308.3|5290.3|5308|5290|0
1707435000000|2024-02-08 23:30:00|5308.1|5290.1|5308.2|5290.2|5308.5|5290.5|5308.1|5290.1|0
1707435300000|2024-02-08 23:35:00|5308.3|5290.3|5308.5|5290.5|5308.5|5290.5|5308.2|5290.2|0
1707435600000|2024-02-08 23:40:00|5308.4|5290.4|5308.5|5290.5|5308.5|5290.5|5308.2|5290.2|0
1707435900000|2024-02-08 23:45:00|5308.4|5290.4|5308.5|5290.5|5308.9|5290.9|5308.3|5290.3|0
1707436200000|2024-02-08 23:50:00|5308.4|5290.4|5308.3|5290.3|5308.5|5290.5|5308.2|5290.2|0
1707436500000|2024-02-08 23:55:00|5308.4|5290.4|5308.5|5290.5|5308.5|5290.5|5308.2|5290.2|0
1707436800000|2024-02-09 00:00:00|5308.4|5290.4|5308.9|5290.9|5308.9|5290.9|5308|5290|0
1707437100000|2024-02-09 00:05:00|5308.8|5290.8|5309.6|5291.6|5309.6|5291.6|5308.6|5290.6|0
1707437400000|2024-02-09 00:10:00|5309.7|5291.7|5309|5291|5309.7|5291.7|5309|5291|0
1707437700000|2024-02-09 00:15:00|5308.9|5290.9|5308.7|5290.7|5308.9|5290.9|5308.3|5290.3|0
1707438000000|2024-02-09 00:20:00|5308.9|5290.9|5308.6|5290.6|5308.9|5290.9|5308.6|5290.6|0
1707438300000|2024-02-09 00:25:00|5308.4|5290.4|5308.5|5290.5|5308.8|5290.8|5308.4|5290.4|0
1707438600000|2024-02-09 00:30:00|5308.6|5290.6|5308.6|5290.6|5309|5291|5308.4|5290.4|0
1707438900000|2024-02-09 00:35:00|5308.4|5290.4|5309|5291|5309|5291|5308.4|5290.4|0
1707439200000|2024-02-09 00:40:00|5308.8|5290.8|5309.4|5291.4|5309.4|5291.4|5308.6|5290.6|0
1707439500000|2024-02-09 00:45:00|5309.3|5291.3|5307.9|5289.9|5309.3|5291.3|5307.9|5289.9|0
1707439800000|2024-02-09 00:50:00|5308.1|5290.1|5307.8|5289.8|5308.1|5290.1|5307.8|5289.8|0
1707440100000|2024-02-09 00:55:00|5307.7|5289.7|5307|5289|5307.7|5289.7|5307|5289|0
1707440400000|2024-02-09 01:00:00|5307.1|5289.1|5307.7|5289.7|5308.2|5290.2|5307.1|5289.1|0
1707440700000|2024-02-09 01:05:00|5307.8|5289.8|5307.2|5289.2|5307.9|5289.9|5307.1|5289.1|0
1707441000000|2024-02-09 01:10:00|5307.4|5289.4|5307.4|5289.4|5307.8|5289.8|5307.4|5289.4|0
1707441300000|2024-02-09 01:15:00|5307.5|5289.5|5290.6|5284.6|5307.5|5290.6|5270.6|5264.6|1644
1707441600000|2024-02-09 01:20:00|5289.6|5283.6|5280.6|5274.6|5296.6|5290.6|5279.6|5273.6|1167
1707441900000|2024-02-09 01:25:00|5281.6|5275.6|5281.6|5275.6|5285.6|5279.6|5277.6|5271.6|944
1707442200000|2024-02-09 01:30:00|5285.6|5279.6|5257.6|5251.6|5289.6|5283.6|5253.6|5247.6|5833
1707442500000|2024-02-09 01:35:00|5255.6|5249.6|5254.5|5248.5|5263.5|5257.5|5242.6|5236.6|3342
1707442800000|2024-02-09 01:40:00|5253.5|5247.5|5248.5|5242.5|5259.5|5253.5|5242.5|5236.5|2457
1707443100000|2024-02-09 01:45:00|5247.5|5241.5|5240.5|5234.5|5249.5|5243.5|5234.5|5228.5|2696
1707443400000|2024-02-09 01:50:00|5239.5|5233.5|5227.5|5221.5|5244.5|5238.5|5223.5|5217.5|1926
1707443700000|2024-02-09 01:55:00|5226.5|5220.5|5232.5|5226.5|5238.5|5232.5|5226.5|5220.5|1525
1707444000000|2024-02-09 02:00:00|5231.5|5225.5|5226.5|5220.5|5239.5|5233.5|5222.5|5216.5|1750
1707444300000|2024-02-09 02:05:00|5225.5|5219.5|5240.5|5234.5|5242.5|5236.5|5224.5|5218.5|1302
1707444600000|2024-02-09 02:10:00|5239.5|5233.5|5259.5|5253.5|5259.5|5253.5|5238.5|5232.5|1729
1707444900000|2024-02-09 02:15:00|5258.5|5252.5|5264.5|5258.5|5265.5|5259.5|5248.5|5242.5|1619
1707445200000|2024-02-09 02:20:00|5262.5|5256.5|5268.5|5262.5|5275.5|5269.5|5257.5|5251.5|1791
1707445500000|2024-02-09 02:25:00|5267.5|5261.5|5269.5|5263.5|5278.5|5272.5|5264.5|5258.5|900
1707445800000|2024-02-09 02:30:00|5267.5|5261.5|5264.5|5258.5|5270.5|5264.5|5262.5|5256.5|904
1707446100000|2024-02-09 02:35:00|5263.5|5257.5|5270.5|5264.5|5275.5|5269.5|5262.5|5256.5|891
1707446400000|2024-02-09 02:40:00|5269.5|5263.5|5265.5|5259.5|5269.5|5263.5|5260.5|5254.5|908
1707446700000|2024-02-09 02:45:00|5264.5|5258.5|5269.5|5263.5|5273.5|5267.5|5263.5|5257.5|710
1707447000000|2024-02-09 02:50:00|5268.5|5262.5|5275.5|5269.5|5277.5|5271.5|5267.5|5261.5|667
1707447300000|2024-02-09 02:55:00|5274.5|5268.5|5265.5|5259.5|5274.5|5268.5|5261.5|5255.5|932
1707447600000|2024-02-09 03:00:00|5264.5|5258.5|5285.5|5279.5|5309.5|5303.5|5261.5|5255.5|2956
1707447900000|2024-02-09 03:05:00|5284.5|5278.5|5279.5|5273.5|5286.5|5280.5|5277.5|5271.5|883
1707448200000|2024-02-09 03:10:00|5278.5|5272.5|5292.5|5286.5|5294.5|5288.5|5276.5|5270.5|1122
1707448500000|2024-02-09 03:15:00|5291.5|5285.5|5278.5|5272.5|5291.5|5285.5|5278.5|5272.5|737
1707448800000|2024-02-09 03:20:00|5279.5|5273.5|5288.5|5282.5|5290.5|5284.5|5279.5|5273.5|1019
1707449100000|2024-02-09 03:25:00|5287.5|5281.5|5283.5|5277.5|5289.5|5283.5|5281.5|5275.5|621
1707449400000|2024-02-09 03:30:00|5282.5|5276.5|5297.5|5291.5|5297.5|5291.5|5280.5|5274.5|984
1707449700000|2024-02-09 03:35:00|5298.5|5292.5|5313.5|5307.5|5313.5|5307.5|5295.5|5289.5|1049
1707450000000|2024-02-09 03:40:00|5312.5|5306.5|5297.5|5291.5|5312.5|5306.5|5297.5|5291.5|1275
1707450300000|2024-02-09 03:45:00|5298.5|5292.5|5297.5|5291.5|5298.5|5292.5|5292.5|5286.5|1022
1707450600000|2024-02-09 03:50:00|5296.5|5290.5|5293.5|5287.5|5296.5|5290.5|5287.5|5281.5|1818
1707450900000|2024-02-09 03:55:00|5292.5|5286.5|5304.5|5298.5|5306.5|5300.5|5291.5|5285.5|2255
1707451200000|2024-02-09 04:00:00|5308.5|5290.5|5308.3|5290.3|5308.7|5290.7|5308.3|5290.3|455
1707451500000|2024-02-09 04:05:00|5308.2|5290.2|5308.3|5290.3|5308.5|5290.5|5308.2|5290.2|582
1707451800000|2024-02-09 04:10:00|5308.6|5290.6|5308.5|5290.5|5308.6|5290.6|5308.5|5290.5|429
1707452100000|2024-02-09 04:15:00|5308.6|5290.6|5308.5|5290.5|5308.6|5290.6|5308.5|5290.5|428
1707452400000|2024-02-09 04:20:00|5308.6|5290.6|5308.6|5290.6|5308.7|5290.7|5308.5|5290.5|416
1707452700000|2024-02-09 04:25:00|5308.3|5290.3|5308.1|5290.1|5308.4|5290.4|5308.1|5290.1|372
1707453000000|2024-02-09 04:30:00|5308.2|5290.2|5308.1|5290.1|5308.2|5290.2|5308.1|5290.1|0
1707453300000|2024-02-09 04:35:00|5308.2|5290.2|5307.8|5289.8|5308.2|5290.2|5307.8|5289.8|0
1707453600000|2024-02-09 04:40:00|5307.9|5289.9|5308.2|5290.2|5308.2|5290.2|5307.9|5289.9|0
1707453900000|2024-02-09 04:45:00|5308.1|5290.1|5308|5290|5308.2|5290.2|5308|5290|0
1707454200000|2024-02-09 04:50:00|5308.1|5290.1|5308|5290|5308.2|5290.2|5307.9|5289.9|0
1707454500000|2024-02-09 04:55:00|5307.9|5289.9|5307.5|5289.5|5307.9|5289.9|5307.5|5289.5|0
1707454800000|2024-02-09 05:00:00|5307.6|5289.6|5308|5290|5308|5290|5307.6|5289.6|0
1707455100000|2024-02-09 05:05:00|5307.8|5289.8|5308.1|5290.1|5308.2|5290.2|5307.8|5289.8|0
1707455400000|2024-02-09 05:10:00|5308|5290|5308.1|5290.1|5308.1|5290.1|5308|5290|0
1707455700000|2024-02-09 05:15:00|5308|5290|5307.9|5289.9|5308|5290|5307.9|5289.9|0
1707456000000|2024-02-09 05:20:00|5307.8|5289.8|5307.9|5289.9|5307.9|5289.9|5307.8|5289.8|0
1707456300000|2024-02-09 05:25:00|5308|5290|5308|5290|5308.1|5290.1|5308|5290|0
1707456600000|2024-02-09 05:30:00|5308.1|5290.1|5308|5290|5308.1|5290.1|5308|5290|0
1707456900000|2024-02-09 05:35:00|5307.9|5289.9|5307.6|5289.6|5307.9|5289.9|5307.5|5289.5|0
1707457200000|2024-02-09 05:40:00|5307.7|5289.7|5307.6|5289.6|5307.8|5289.8|5307.6|5289.6|0
1707457500000|2024-02-09 05:45:00|5307.4|5289.4|5306.9|5288.9|5307.4|5289.4|5306.9|5288.9|0
1707457800000|2024-02-09 05:50:00|5307|5289|5306.9|5288.9|5307.1|5289.1|5306.9|5288.9|0
1707458100000|2024-02-09 05:55:00|5306.8|5288.8|5306.6|5288.6|5306.8|5288.8|5306.6|5288.6|0
1707458400000|2024-02-09 06:00:00|5306.8|5288.8|5306.6|5288.6|5307.1|5289.1|5306.6|5288.6|0
1707458700000|2024-02-09 06:05:00|5306.8|5288.8|5306.8|5288.8|5306.8|5288.8|5306.6|5288.6|0
1707459000000|2024-02-09 06:10:00|5306.7|5288.7|5306.9|5288.9|5307|5289|5306.6|5288.6|0
1707459300000|2024-02-09 06:15:00|5307|5289|5306.8|5288.8|5307.2|5289.2|5306.8|5288.8|0
1707459600000|2024-02-09 06:20:00|5306.7|5288.7|5306.8|5288.8|5306.9|5288.9|5306.5|5288.5|0
1707459900000|2024-02-09 06:25:00|5306.9|5288.9|5306.6|5288.6|5307|5289|5306.6|5288.6|0
1707460200000|2024-02-09 06:30:00|5306.5|5288.5|5307.4|5289.4|5307.4|5289.4|5306.5|5288.5|0
1707460500000|2024-02-09 06:35:00|5307.6|5289.6|5307.4|5289.4|5307.6|5289.6|5307.2|5289.2|0
1707460800000|2024-02-09 06:40:00|5307.3|5289.3|5307|5289|5307.4|5289.4|5307|5289|0
1707461100000|2024-02-09 06:45:00|5307.1|5289.1|5307.3|5289.3|5307.3|5289.3|5307.1|5289.1|0
1707461400000|2024-02-09 06:50:00|5307.2|5289.2|5307.1|5289.1|5307.5|5289.5|5306.9|5288.9|0
1707461700000|2024-02-09 06:55:00|5307.2|5289.2|5307|5289|5307.2|5289.2|5307|5289|0
1707462000000|2024-02-09 07:00:00|5307.2|5289.2|5307.8|5289.8|5308.3|5290.3|5306.9|5288.9|0
1707462300000|2024-02-09 07:05:00|5307.7|5289.7|5307.4|5289.4|5307.7|5289.7|5307.1|5289.1|0
1707462600000|2024-02-09 07:10:00|5307.5|5289.5|5307.8|5289.8|5308|5290|5307.4|5289.4|0
1707462900000|2024-02-09 07:15:00|5307.9|5289.9|5307.9|5289.9|5308.2|5290.2|5307.6|5289.6|0
1707463200000|2024-02-09 07:20:00|5307.8|5289.8|5308.6|5290.6|5308.6|5290.6|5307.8|5289.8|0
1707463500000|2024-02-09 07:25:00|5308.7|5290.7|5308.7|5290.7|5309.1|5291.1|5308.3|5290.3|0
1707463800000|2024-02-09 07:30:00|5308.5|5290.5|5308.1|5290.1|5308.7|5290.7|5308|5290|0
1707464100000|2024-02-09 07:35:00|5308.2|5290.2|5308.3|5290.3|5308.4|5290.4|5308|5290|0
1707464400000|2024-02-09 07:40:00|5308.4|5290.4|5308.3|5290.3|5308.8|5290.8|5308.2|5290.2|0
1707464700000|2024-02-09 07:45:00|5308.5|5290.5|5307.9|5289.9|5308.5|5290.5|5307.7|5289.7|0
1707465000000|2024-02-09 07:50:00|5308|5290|5308.1|5290.1|5308.2|5290.2|5307.9|5289.9|0
1707465300000|2024-02-09 07:55:00|5308|5290|5308.5|5290.5|5308.7|5290.7|5307.9|5289.9|0
1707465600000|2024-02-09 08:00:00|5308.6|5290.6|5310.3|5292.3|5311|5293|5308.6|5290.6|0
1707465900000|2024-02-09 08:05:00|5310.2|5292.2|5309.6|5291.6|5310.3|5292.3|5309|5291|0
1707466200000|2024-02-09 08:10:00|5309.7|5291.7|5309.4|5291.4|5309.7|5291.7|5308.9|5290.9|0
1707466500000|2024-02-09 08:15:00|5309.3|5291.3|5309.4|5291.4|5309.5|5291.5|5308.6|5290.6|0
1707466800000|2024-02-09 08:20:00|5309.5|5291.5|5310.3|5292.3|5310.4|5292.4|5309.4|5291.4|0
1707467100000|2024-02-09 08:25:00|5310.4|5292.4|5311.9|5293.9|5312.1|5294.1|5310.1|5292.1|0
1707467400000|2024-02-09 08:30:00|5312|5294|5312.3|5294.3|5312.4|5294.4|5311.5|5293.5|0
1707467700000|2024-02-09 08:35:00|5312.2|5294.2|5312|5294|5312.6|5294.6|5312|5294|0
1707468000000|2024-02-09 08:40:00|5311.9|5293.9|5310.2|5292.2|5312.1|5294.1|5310|5292|0
1707468300000|2024-02-09 08:45:00|5310.1|5292.1|5310.8|5292.8|5310.9|5292.9|5309.9|5291.9|0
1707468600000|2024-02-09 08:50:00|5310.7|5292.7|5311.3|5293.3|5311.3|5293.3|5310.5|5292.5|0
1707468900000|2024-02-09 08:55:00|5311.4|5293.4|5311.9|5293.9|5312|5294|5311|5293|0
1707469200000|2024-02-09 09:00:00|5311.7|5293.7|5311.2|5293.2|5311.9|5293.9|5310.8|5292.8|0
1707469500000|2024-02-09 09:05:00|5311|5293|5310|5292|5311.1|5293.1|5310|5292|0
1707469800000|2024-02-09 09:10:00|5310.1|5292.1|5308.6|5290.6|5310.3|5292.3|5308.6|5290.6|0
1707470100000|2024-02-09 09:15:00|5308.4|5290.4|5309.4|5291.4|5309.8|5291.8|5308.3|5290.3|0
1707470400000|2024-02-09 09:20:00|5309.2|5291.2|5310.1|5292.1|5310.1|5292.1|5309.2|5291.2|0
1707470700000|2024-02-09 09:25:00|5310|5292|5309.7|5291.7|5310.1|5292.1|5309.4|5291.4|0
1707471000000|2024-02-09 09:30:00|5309.6|5291.6|5310.3|5292.3|5310.3|5292.3|5309.2|5291.2|0
1707471300000|2024-02-09 09:35:00|5310.2|5292.2|5310.4|5292.4|5310.4|5292.4|5309.4|5291.4|0
1707471600000|2024-02-09 09:40:00|5310.2|5292.2|5310|5292|5310.4|5292.4|5309.8|5291.8|0
1707471900000|2024-02-09 09:45:00|5309.9|5291.9|5310.3|5292.3|5311|5293|5309.7|5291.7|0
1707472200000|2024-02-09 09:50:00|5310.4|5292.4|5310.6|5292.6|5310.9|5292.9|5310.2|5292.2|0
1707472500000|2024-02-09 09:55:00|5310.5|5292.5|5311|5293|5311.1|5293.1|5310.5|5292.5|0
1707472800000|2024-02-09 10:00:00|5310.9|5292.9|5311.6|5293.6|5311.6|5293.6|5310.5|5292.5|0
1707473100000|2024-02-09 10:05:00|5311.7|5293.7|5311.6|5293.6|5311.8|5293.8|5311.1|5293.1|0
1707473400000|2024-02-09 10:10:00|5311.5|5293.5|5311.9|5293.9|5311.9|5293.9|5311.3|5293.3|0
1707473700000|2024-02-09 10:15:00|5312|5294|5313|5295|5313.1|5295.1|5311.9|5293.9|0
1707474000000|2024-02-09 10:20:00|5313.1|5295.1|5312.9|5294.9|5313.3|5295.3|5312.7|5294.7|0
1707474300000|2024-02-09 10:25:00|5312.7|5294.7|5312.9|5294.9|5313.1|5295.1|5312.5|5294.5|0
1707474600000|2024-02-09 10:30:00|5313|5295|5312.7|5294.7|5313.3|5295.3|5312.6|5294.6|0
1707474900000|2024-02-09 10:35:00|5312.8|5294.8|5312.3|5294.3|5312.8|5294.8|5312.3|5294.3|0
1707475200000|2024-02-09 10:40:00|5312.5|5294.5|5312.7|5294.7|5313.7|5295.7|5312.3|5294.3|0
1707475500000|2024-02-09 10:45:00|5312.6|5294.6|5312.9|5294.9|5313|5295|5312.3|5294.3|0
1707475800000|2024-02-09 10:50:00|5313|5295|5312.7|5294.7|5313|5295|5312.5|5294.5|0
1707476100000|2024-02-09 10:55:00|5312.6|5294.6|5312.9|5294.9|5313|5295|5312.3|5294.3|0
1707476400000|2024-02-09 11:00:00|5313|5295|5311.6|5293.6|5313|5295|5311.6|5293.6|0
1707476700000|2024-02-09 11:05:00|5311.5|5293.5|5312.4|5294.4|5312.4|5294.4|5311.4|5293.4|0
1707477000000|2024-02-09 11:10:00|5312.3|5294.3|5312.5|5294.5|5312.7|5294.7|5312|5294|0
1707477300000|2024-02-09 11:15:00|5312.6|5294.6|5312.6|5294.6|5312.8|5294.8|5312.4|5294.4|0
1707477600000|2024-02-09 11:20:00|5312.7|5294.7|5312.7|5294.7|5312.7|5294.7|5312.1|5294.1|0
1707477900000|2024-02-09 11:25:00|5312.8|5294.8|5313.2|5295.2|5313.4|5295.4|5312.2|5294.2|0
1707478200000|2024-02-09 11:30:00|5313.4|5295.4|5313.6|5295.6|5313.7|5295.7|5313.4|5295.4|0
1707478500000|2024-02-09 11:35:00|5313.7|5295.7|5314.1|5296.1|5314.3|5296.3|5313.7|5295.7|0
1707478800000|2024-02-09 11:40:00|5314|5296|5313.7|5295.7|5314.4|5296.4|5313.6|5295.6|0
1707479100000|2024-02-09 11:45:00|5313.6|5295.6|5313.3|5295.3|5313.9|5295.9|5312.8|5294.8|0
1707479400000|2024-02-09 11:50:00|5313.1|5295.1|5312.7|5294.7|5313.3|5295.3|5312.5|5294.5|0
1707479700000|2024-02-09 11:55:00|5312.8|5294.8|5313.6|5295.6|5313.8|5295.8|5312.7|5294.7|0
1707480000000|2024-02-09 12:00:00|5313.7|5295.7|5315.1|5297.1|5315.5|5297.5|5313.6|5295.6|0
1707480300000|2024-02-09 12:05:00|5314.9|5296.9|5314.6|5296.6|5315.2|5297.2|5314.2|5296.2|0
1707480600000|2024-02-09 12:10:00|5314.5|5296.5|5314.6|5296.6|5314.9|5296.9|5314.4|5296.4|0
1707480900000|2024-02-09 12:15:00|5314.7|5296.7|5314.6|5296.6|5314.9|5296.9|5314.4|5296.4|0
1707481200000|2024-02-09 12:20:00|5314.7|5296.7|5315.5|5297.5|5315.8|5297.8|5314.7|5296.7|0
1707481500000|2024-02-09 12:25:00|5315.4|5297.4|5315.2|5297.2|5315.6|5297.6|5314.9|5296.9|0
1707481800000|2024-02-09 12:30:00|5315.1|5297.1|5315.7|5297.7|5315.7|5297.7|5314.9|5296.9|0
1707482100000|2024-02-09 12:35:00|5315.5|5297.5|5315.5|5297.5|5315.7|5297.7|5315.1|5297.1|0
1707482400000|2024-02-09 12:40:00|5315.4|5297.4|5315.7|5297.7|5316|5298|5315.2|5297.2|0
1707482700000|2024-02-09 12:45:00|5315.9|5297.9|5316.2|5298.2|5316.4|5298.4|5315.7|5297.7|0
1707483000000|2024-02-09 12:50:00|5316.1|5298.1|5315.7|5297.7|5316.5|5298.5|5315.5|5297.5|0
1707483300000|2024-02-09 12:55:00|5315.6|5297.6|5315|5297|5315.7|5297.7|5314.9|5296.9|0
1707483600000|2024-02-09 13:00:00|5315.1|5297.1|5315.7|5297.7|5316|5298|5314.7|5296.7|0
1707483900000|2024-02-09 13:05:00|5315.6|5297.6|5315|5297|5316|5298|5314.9|5296.9|0
1707484200000|2024-02-09 13:10:00|5315.2|5297.2|5315.2|5297.2|5315.5|5297.5|5314.9|5296.9|0
1707484500000|2024-02-09 13:15:00|5315|5297|5315.5|5297.5|5315.5|5297.5|5315|5297|0
1707484800000|2024-02-09 13:20:00|5315.4|5297.4|5315.2|5297.2|5315.8|5297.8|5315.1|5297.1|0
1707485100000|2024-02-09 13:25:00|5315.3|5297.3|5315|5297|5315.4|5297.4|5314.8|5296.8|0
1707485400000|2024-02-09 13:30:00|5314.8|5296.8|5322.2|5304.2|5327.5|5309.5|5313.7|5295.7|0
1707485700000|2024-02-09 13:35:00|5322.4|5304.4|5318.2|5300.2|5325.2|5307.2|5317|5299|0
1707486000000|2024-02-09 13:40:00|5318.1|5300.1|5316.6|5298.6|5318.1|5300.1|5314.3|5296.3|0
1707486300000|2024-02-09 13:45:00|5316.7|5298.7|5315.8|5297.8|5316.7|5298.7|5314.4|5296.4|0
1707486600000|2024-02-09 13:50:00|5316|5298|5315|5297|5316|5298|5314.1|5296.1|0
1707486900000|2024-02-09 13:55:00|5315.1|5297.1|5313.8|5295.8|5315.5|5297.5|5313.7|5295.7|0
1707487200000|2024-02-09 14:00:00|5313.7|5295.7|5312.2|5294.2|5313.7|5295.7|5311.3|5293.3|0
1707487500000|2024-02-09 14:05:00|5312.4|5294.4|5312.6|5294.6|5312.8|5294.8|5311.4|5293.4|0
1707487800000|2024-02-09 14:10:00|5312.8|5294.8|5313.3|5295.3|5314.2|5296.2|5312.6|5294.6|0
1707488100000|2024-02-09 14:15:00|5313.1|5295.1|5312.4|5294.4|5313.1|5295.1|5312.3|5294.3|0
1707488400000|2024-02-09 14:20:00|5312.3|5294.3|5309.6|5291.6|5312.4|5294.4|5309.4|5291.4|0
1707488700000|2024-02-09 14:25:00|5309.4|5291.4|5307.2|5289.2|5309.6|5291.6|5306.1|5288.1|0
1707489000000|2024-02-09 14:30:00|5307.3|5289.3|5316|5298|5316.8|5298.8|5302.3|5284.3|0
1707489300000|2024-02-09 14:35:00|5316.1|5298.1|5310.7|5292.7|5321.4|5303.4|5307.3|5289.3|0
1707489600000|2024-02-09 14:40:00|5310.6|5292.6|5310.9|5292.9|5314.5|5296.5|5308.8|5290.8|0
1707489900000|2024-02-09 14:45:00|5311|5293|5306.1|5288.1|5311|5293|5302.9|5284.9|0
1707490200000|2024-02-09 14:50:00|5306|5288|5299.9|5281.9|5306.2|5288.2|5294|5276|0
1707490500000|2024-02-09 14:55:00|5300.1|5282.1|5295.3|5277.3|5300.1|5282.1|5290.2|5272.2|0
1707490800000|2024-02-09 15:00:00|5295.4|5277.4|5289.1|5271.1|5296.5|5278.5|5289.1|5271.1|0
1707491100000|2024-02-09 15:05:00|5288.2|5270.2|5290.3|5272.3|5294|5276|5286.1|5268.1|0
1707491400000|2024-02-09 15:10:00|5290.2|5272.2|5289.2|5271.2|5292.1|5274.1|5287.9|5269.9|0
1707491700000|2024-02-09 15:15:00|5289.1|5271.1|5285.6|5267.6|5289.1|5271.1|5283.8|5265.8|0
1707492000000|2024-02-09 15:20:00|5284.7|5266.7|5283.2|5265.2|5285.8|5267.8|5280.2|5262.2|0
1707492300000|2024-02-09 15:25:00|5283.1|5265.1|5291.2|5273.2|5291.2|5273.2|5282|5264|0
1707492600000|2024-02-09 15:30:00|5291.3|5273.3|5290.6|5272.6|5293.1|5275.1|5289.7|5271.7|0
1707492900000|2024-02-09 15:35:00|5290.7|5272.7|5292.5|5274.5|5295.3|5277.3|5290.6|5272.6|0
1707493200000|2024-02-09 15:40:00|5292.6|5274.6|5291.7|5273.7|5293.7|5275.7|5290.6|5272.6|0
1707493500000|2024-02-09 15:45:00|5290.8|5272.8|5295.5|5277.5|5295.5|5277.5|5290|5272|0
1707493800000|2024-02-09 15:50:00|5295.4|5277.4|5303.3|5285.3|5304.3|5286.3|5295.3|5277.3|0
1707494100000|2024-02-09 15:55:00|5303.4|5285.4|5310.5|5292.5|5312.2|5294.2|5303.2|5285.2|0
1707494400000|2024-02-09 16:00:00|5310.6|5292.6|5309.9|5291.9|5311.4|5293.4|5307.6|5289.6|0
1707494700000|2024-02-09 16:05:00|5309.8|5291.8|5311.5|5293.5|5312.7|5294.7|5308.1|5290.1|0
1707495000000|2024-02-09 16:10:00|5311.6|5293.6|5309.9|5291.9|5311.7|5293.7|5308.1|5290.1|0
1707495300000|2024-02-09 16:15:00|5310|5292|5306.2|5288.2|5310.1|5292.1|5306|5288|0
1707495600000|2024-02-09 16:20:00|5306.3|5288.3|5307.7|5289.7|5309.8|5291.8|5306.2|5288.2|0
1707495900000|2024-02-09 16:25:00|5307.6|5289.6|5317.3|5299.3|5317.3|5299.3|5307.6|5289.6|0
1707496200000|2024-02-09 16:30:00|5318.2|5300.2|5319.7|5301.7|5325.1|5307.1|5318.1|5300.1|0
1707496500000|2024-02-09 16:35:00|5318.8|5300.8|5315.2|5297.2|5318.8|5300.8|5314.2|5296.2|0
1707496800000|2024-02-09 16:40:00|5315.3|5297.3|5311.9|5293.9|5315.5|5297.5|5311.8|5293.8|0
1707497100000|2024-02-09 16:45:00|5312|5294|5313.8|5295.8|5314.8|5296.8|5311|5293|0
1707497400000|2024-02-09 16:50:00|5313.9|5295.9|5308.2|5290.2|5314|5296|5307.3|5289.3|0
1707497700000|2024-02-09 16:55:00|5308.3|5290.3|5309.9|5291.9|5310.3|5292.3|5308.2|5290.2|0
1707498000000|2024-02-09 17:00:00|5310|5292|5314.3|5296.3|5314.4|5296.4|5309.9|5291.9|0
1707498300000|2024-02-09 17:05:00|5314.2|5296.2|5315.4|5297.4|5316.3|5298.3|5312.3|5294.3|0
1707498600000|2024-02-09 17:10:00|5315.5|5297.5|5315.6|5297.6|5315.7|5297.7|5315.3|5297.3|0
1707498900000|2024-02-09 17:15:00|5315.5|5297.5|5318.9|5300.9|5319.1|5301.1|5315.5|5297.5|0
1707499200000|2024-02-09 17:20:00|5319|5301|5319.4|5301.4|5319.4|5301.4|5318.9|5300.9|0
1707499500000|2024-02-09 17:25:00|5319.5|5301.5|5324.4|5306.4|5324.4|5306.4|5319.5|5301.5|0
1707499800000|2024-02-09 17:30:00|5324.5|5306.5|5322.6|5304.6|5324.5|5306.5|5322.4|5304.4|0
1707500100000|2024-02-09 17:35:00|5322.7|5304.7|5321.5|5303.5|5322.7|5304.7|5321.4|5303.4|0
1707500400000|2024-02-09 17:40:00|5321.6|5303.6|5323.8|5305.8|5323.8|5305.8|5321.6|5303.6|0
1707500700000|2024-02-09 17:45:00|5323.9|5305.9|5323.9|5305.9|5324|5306|5323.6|5305.6|0
1707501000000|2024-02-09 17:50:00|5324|5306|5325.8|5307.8|5325.8|5307.8|5323.7|5305.7|0
1707501300000|2024-02-09 17:55:00|5325.7|5307.7|5326|5308|5326|5308|5325.7|5307.7|0
1707501600000|2024-02-09 18:00:00|5326.9|5308.9|5328.6|5310.6|5328.7|5310.7|5326.9|5308.9|0
1707501900000|2024-02-09 18:05:00|5328.5|5310.5|5328.5|5310.5|5328.7|5310.7|5328.3|5310.3|0
1707502200000|2024-02-09 18:10:00|5328.6|5310.6|5330.3|5312.3|5330.6|5312.6|5328.5|5310.5|0
1707502500000|2024-02-09 18:15:00|5330.4|5312.4|5331.2|5313.2|5331.2|5313.2|5330.1|5312.1|0
1707502800000|2024-02-09 18:20:00|5332.1|5314.1|5339.6|5321.6|5339.6|5321.6|5332.1|5314.1|0
1707503100000|2024-02-09 18:25:00|5339.5|5321.5|5350.4|5332.4|5351.5|5333.5|5339.4|5321.4|0
1707503400000|2024-02-09 18:30:00|5350.5|5332.5|5349.7|5331.7|5350.7|5332.7|5347.8|5329.8|0
1707503700000|2024-02-09 18:35:00|5349.6|5331.6|5353|5335|5353|5335|5346|5328|0
1707504000000|2024-02-09 18:40:00|5352.9|5334.9|5351.8|5333.8|5353|5335|5350|5332|0
1707504300000|2024-02-09 18:45:00|5351.9|5333.9|5355.8|5337.8|5355.8|5337.8|5351.2|5333.2|0
1707504600000|2024-02-09 18:50:00|5355.7|5337.7|5358.3|5340.3|5358.3|5340.3|5354.5|5336.5|0
1707504900000|2024-02-09 18:55:00|5357.4|5339.4|5360.3|5342.3|5360.3|5342.3|5355.6|5337.6|0
1707505200000|2024-02-09 19:00:00|5361.2|5343.2|5361.5|5343.5|5362.1|5344.1|5358.6|5340.6|0
1707505500000|2024-02-09 19:05:00|5361.4|5343.4|5360.4|5342.4|5361.6|5343.6|5359.6|5341.6|0
1707505800000|2024-02-09 19:10:00|5361.3|5343.3|5364.2|5346.2|5364.2|5346.2|5361.2|5343.2|0
1707506100000|2024-02-09 19:15:00|5364.1|5346.1|5362.5|5344.5|5367|5349|5362.3|5344.3|0
1707506400000|2024-02-09 19:20:00|5362.6|5344.6|5364.2|5346.2|5366.2|5348.2|5360.7|5342.7|0
1707506700000|2024-02-09 19:25:00|5364.3|5346.3|5368.8|5350.8|5368.8|5350.8|5364.3|5346.3|0
1707507000000|2024-02-09 19:30:00|5368.9|5350.9|5365.4|5347.4|5369|5351|5365.3|5347.3|0
1707507300000|2024-02-09 19:35:00|5365.5|5347.5|5361.1|5343.1|5365.5|5347.5|5361|5343|0
1707507600000|2024-02-09 19:40:00|5361.2|5343.2|5357.4|5339.4|5361.7|5343.7|5357.3|5339.3|0
1707507900000|2024-02-09 19:45:00|5357.3|5339.3|5356.2|5338.2|5358.2|5340.2|5354.6|5336.6|0
1707508200000|2024-02-09 19:50:00|5356.1|5338.1|5356.2|5338.2|5357.2|5339.2|5356|5338|0
1707508500000|2024-02-09 19:55:00|5356.1|5338.1|5354.2|5336.2|5359.6|5341.6|5354.2|5336.2|0
1707508800000|2024-02-09 20:00:00|5354.1|5336.1|5350.9|5332.9|5354.2|5336.2|5349.8|5331.8|0
1707509100000|2024-02-09 20:05:00|5350.8|5332.8|5353.7|5335.7|5353.7|5335.7|5350.8|5332.8|0
1707509400000|2024-02-09 20:10:00|5353.8|5335.8|5355.6|5337.6|5355.7|5337.7|5353.7|5335.7|0
1707509700000|2024-02-09 20:15:00|5354.8|5336.8|5355.8|5337.8|5356.8|5338.8|5354.8|5336.8|0
1707510000000|2024-02-09 20:20:00|5355.9|5337.9|5354.7|5336.7|5355.9|5337.9|5352.8|5334.8|0
1707510300000|2024-02-09 20:25:00|5355.6|5337.6|5357.2|5339.2|5357.3|5339.3|5355.4|5337.4|0
1707510600000|2024-02-09 20:30:00|5359|5341|5356|5338|5359.8|5341.8|5354.1|5336.1|0
1707510900000|2024-02-09 20:35:00|5355.9|5337.9|5359.6|5341.6|5359.7|5341.7|5355.9|5337.9|0
1707511200000|2024-02-09 20:40:00|5359.5|5341.5|5356.7|5338.7|5359.8|5341.8|5355.8|5337.8|0
1707511500000|2024-02-09 20:45:00|5356.6|5338.6|5353.9|5335.9|5356.6|5338.6|5352.3|5334.3|0
1707511800000|2024-02-09 20:50:00|5354|5336|5358.8|5340.8|5358.9|5340.9|5353.9|5335.9|0
1707512100000|2024-02-09 20:55:00|5359|5341|5362.9|5344.9|5363.6|5345.6|5359|5341|0
1707512400000|2024-02-09 21:00:00|5362.8|5344.8|5362|5344|5363.4|5345.4|5361.6|5343.6|0
1707512700000|2024-02-09 21:05:00|5361.9|5343.9|5362.6|5344.6|5362.6|5344.6|5361.5|5343.5|0
1707513000000|2024-02-09 21:10:00|5362.4|5344.4|5362|5344|5362.6|5344.6|5361.9|5343.9|0
1707513300000|2024-02-09 21:15:00|5362.1|5344.1|5362.2|5344.2|5362.5|5344.5|5362|5344|0
1707513600000|2024-02-09 21:20:00|5362.4|5344.4|5362|5344|5362.4|5344.4|5362|5344|0
1707513900000|2024-02-09 21:25:00|5361.9|5343.9|5362.2|5344.2|5362.2|5344.2|5361.9|5343.9|0
1707514200000|2024-02-09 21:30:00|5362|5344|5362|5344|5362.2|5344.2|5362|5344|0
1707514500000|2024-02-09 21:35:00|5361.9|5343.9|5362|5344|5362|5344|5361.9|5343.9|0
1707514800000|2024-02-09 21:40:00|5361.9|5343.9|5361.9|5343.9|5362|5344|5361.9|5343.9|0
1707515100000|2024-02-09 21:45:00|5361.7|5343.7|5362.2|5344.2|5362.2|5344.2|5361.7|5343.7|0
1707515400000|2024-02-09 21:50:00|5362|5344|5361.7|5343.7|5362|5344|5361.5|5343.5|0
1707515700000|2024-02-09 21:55:00|5361.6|5343.6|5361.4|5343.4|5361.9|5343.9|5361.3|5343.3|0
1707516000000|2024-02-09 22:00:00|5360.6|5342.6|5360.6|5342.6|5360.6|5342.6|5360.6|5342.6|0
1707692400000|2024-02-11 23:00:00|5344.9|5326.9|5344|5326|5344.9|5326.9|5343.7|5325.7|0
1707692700000|2024-02-11 23:05:00|5344.2|5326.2|5344.7|5326.7|5344.7|5326.7|5343.8|5325.8|0
1707693000000|2024-02-11 23:10:00|5344.4|5326.4|5344.1|5326.1|5344.7|5326.7|5343.8|5325.8|0
1707693300000|2024-02-11 23:15:00|5344.2|5326.2|5344.5|5326.5|5344.5|5326.5|5343.8|5325.8|0
1707693600000|2024-02-11 23:20:00|5344.6|5326.6|5345|5327|5345|5327|5344.6|5326.6|0
1707693900000|2024-02-11 23:25:00|5345.6|5327.6|5345.9|5327.9|5345.9|5327.9|5345.3|5327.3|0
1707694200000|2024-02-11 23:30:00|5346|5328|5344.7|5326.7|5346.2|5328.2|5340.7|5322.7|0
1707694500000|2024-02-11 23:35:00|5344.6|5326.6|5345.1|5327.1|5345.1|5327.1|5344.5|5326.5|0
1707694800000|2024-02-11 23:40:00|5345|5327|5344.9|5326.9|5345.3|5327.3|5344.6|5326.6|0
1707695100000|2024-02-11 23:45:00|5344.8|5326.8|5344.4|5326.4|5345|5327|5344.4|5326.4|0
1707695400000|2024-02-11 23:50:00|5344.6|5326.6|5344.4|5326.4|5344.6|5326.6|5344.3|5326.3|0
1707695700000|2024-02-11 23:55:00|5344.5|5326.5|5344.4|5326.4|5344.7|5326.7|5344.2|5326.2|0
1707696000000|2024-02-12 00:00:00|5344.5|5326.5|5344.9|5326.9|5345.1|5327.1|5344.4|5326.4|0
1707696300000|2024-02-12 00:05:00|5345|5327|5344.6|5326.6|5345.1|5327.1|5344.4|5326.4|0
1707696600000|2024-02-12 00:10:00|5344.4|5326.4|5344.1|5326.1|5344.4|5326.4|5343.9|5325.9|0
1707696900000|2024-02-12 00:15:00|5344.2|5326.2|5344.2|5326.2|5344.4|5326.4|5343.8|5325.8|0
1707697200000|2024-02-12 00:20:00|5344.1|5326.1|5344.7|5326.7|5344.9|5326.9|5344.1|5326.1|0
1707697500000|2024-02-12 00:25:00|5344.9|5326.9|5344.8|5326.8|5344.9|5326.9|5344.6|5326.6|0
1707697800000|2024-02-12 00:30:00|5344.9|5326.9|5345.3|5327.3|5345.3|5327.3|5344.9|5326.9|0
1707698100000|2024-02-12 00:35:00|5345.4|5327.4|5345.3|5327.3|5345.5|5327.5|5345|5327|0
1707698400000|2024-02-12 00:40:00|5345.2|5327.2|5345.3|5327.3|5345.3|5327.3|5344.9|5326.9|0
1707698700000|2024-02-12 00:45:00|5345.4|5327.4|5345.6|5327.6|5345.6|5327.6|5345.3|5327.3|0
1707699000000|2024-02-12 00:50:00|5345.7|5327.7|5345.6|5327.6|5346|5328|5345.6|5327.6|0
1707699300000|2024-02-12 00:55:00|5345.4|5327.4|5345.4|5327.4|5345.6|5327.6|5345.4|5327.4|0
1707699600000|2024-02-12 01:00:00|5345.3|5327.3|5340.7|5322.7|5345.3|5327.3|5340.3|5322.3|0
1707699900000|2024-02-12 01:05:00|5340.6|5322.6|5340.6|5322.6|5340.7|5322.7|5340.1|5322.1|0
1707700200000|2024-02-12 01:10:00|5340.5|5322.5|5340.5|5322.5|5340.6|5322.6|5340.3|5322.3|0
1707700500000|2024-02-12 01:15:00|5340.4|5322.4|5340.8|5322.8|5340.8|5322.8|5340.3|5322.3|0
1707700800000|2024-02-12 01:20:00|5340.9|5322.9|5340.8|5322.8|5341|5323|5340.6|5322.6|0
1707701100000|2024-02-12 01:25:00|5341|5323|5340.6|5322.6|5341|5323|5340.6|5322.6|0
1707701400000|2024-02-12 01:30:00|5340.7|5322.7|5340.6|5322.6|5340.7|5322.7|5340.6|5322.6|0
1707701700000|2024-02-12 01:35:00|5340.7|5322.7|5340.7|5322.7|5340.9|5322.9|5340.5|5322.5|0
1707702000000|2024-02-12 01:40:00|5340.8|5322.8|5340.5|5322.5|5340.8|5322.8|5340.5|5322.5|0
1707702300000|2024-02-12 01:45:00|5340.6|5322.6|5340.1|5322.1|5340.6|5322.6|5340.1|5322.1|0
1707702600000|2024-02-12 01:50:00|5340.2|5322.2|5340|5322|5340.3|5322.3|5339.9|5321.9|0
1707702900000|2024-02-12 01:55:00|5340.1|5322.1|5340.1|5322.1|5340.3|5322.3|5340.1|5322.1|0
1707703200000|2024-02-12 02:00:00|5340.2|5322.2|5340.5|5322.5|5340.8|5322.8|5340|5322|0
1707703500000|2024-02-12 02:05:00|5340.6|5322.6|5340.5|5322.5|5340.8|5322.8|5340.5|5322.5|0
1707703800000|2024-02-12 02:10:00|5340.6|5322.6|5340.5|5322.5|5340.7|5322.7|5340.5|5322.5|0
1707704100000|2024-02-12 02:15:00|5340.4|5322.4|5340.5|5322.5|5340.5|5322.5|5340.4|5322.4|0
1707704400000|2024-02-12 02:20:00|5340.3|5322.3|5340.5|5322.5|5340.6|5322.6|5340.3|5322.3|0
1707704700000|2024-02-12 02:25:00|5340.3|5322.3|5340.4|5322.4|5340.4|5322.4|5340.1|5322.1|0
1707705000000|2024-02-12 02:30:00|5340.5|5322.5|5340.5|5322.5|5340.5|5322.5|5340.4|5322.4|0
1707705300000|2024-02-12 02:35:00|5340.7|5322.7|5340.5|5322.5|5340.7|5322.7|5340.5|5322.5|0
1707705600000|2024-02-12 02:40:00|5340.4|5322.4|5340.5|5322.5|5340.5|5322.5|5340.4|5322.4|0
1707705900000|2024-02-12 02:45:00|5340.4|5322.4|5340.5|5322.5|5340.5|5322.5|5340.4|5322.4|0
1707706200000|2024-02-12 02:50:00|5340.6|5322.6|5340.5|5322.5|5340.6|5322.6|5340.5|5322.5|0
1707706500000|2024-02-12 02:55:00|5340.4|5322.4|5340.4|5322.4|5340.5|5322.5|5340.2|5322.2|0
1707706800000|2024-02-12 03:00:00|5340.5|5322.5|5340.8|5322.8|5340.8|5322.8|5340.5|5322.5|0
1707707100000|2024-02-12 03:05:00|5340.7|5322.7|5340.8|5322.8|5340.8|5322.8|5340.6|5322.6|0
1707707400000|2024-02-12 03:10:00|5340.7|5322.7|5340.6|5322.6|5340.8|5322.8|5340.6|5322.6|0
1707707700000|2024-02-12 03:15:00|5340.7|5322.7|5340.8|5322.8|5340.9|5322.9|5340.7|5322.7|0
1707708000000|2024-02-12 03:20:00|5340.6|5322.6|5340.6|5322.6|5340.8|5322.8|5340.5|5322.5|0
1707708300000|2024-02-12 03:25:00|5340.8|5322.8|5340.8|5322.8|5340.8|5322.8|5340.8|5322.8|0
1707708600000|2024-02-12 03:30:00|5340.7|5322.7|5340.1|5322.1|5340.7|5322.7|5340.1|5322.1|0
1707708900000|2024-02-12 03:35:00|5340.3|5322.3|5340.1|5322.1|5340.5|5322.5|5340.1|5322.1|0
1707709200000|2024-02-12 03:40:00|5340.2|5322.2|5340.3|5322.3|5340.4|5322.4|5340.1|5322.1|0
1707709500000|2024-02-12 03:45:00|5340.1|5322.1|5340.1|5322.1|5340.2|5322.2|5340.1|5322.1|0
1707709800000|2024-02-12 03:50:00|5340|5322|5340.1|5322.1|5340.1|5322.1|5340|5322|0
1707710100000|2024-02-12 03:55:00|5340.2|5322.2|5340.3|5322.3|5340.3|5322.3|5340.2|5322.2|0
1707710400000|2024-02-12 04:00:00|5340.4|5322.4|5340.5|5322.5|5340.5|5322.5|5340.3|5322.3|0
1707710700000|2024-02-12 04:05:00|5340.6|5322.6|5341.1|5323.1|5341.1|5323.1|5340.6|5322.6|0
1707711000000|2024-02-12 04:10:00|5340.9|5322.9|5341.1|5323.1|5341.1|5323.1|5340.9|5322.9|0
1707711300000|2024-02-12 04:15:00|5341.2|5323.2|5341.2|5323.2|5341.2|5323.2|5340.9|5322.9|0
1707711600000|2024-02-12 04:20:00|5341.1|5323.1|5341.3|5323.3|5341.3|5323.3|5341.1|5323.1|0
1707711900000|2024-02-12 04:25:00|5341.2|5323.2|5340.7|5322.7|5341.2|5323.2|5340.7|5322.7|0
1707712200000|2024-02-12 04:30:00|5340.5|5322.5|5340.5|5322.5|5340.6|5322.6|5340.3|5322.3|0
1707712500000|2024-02-12 04:35:00|5340.6|5322.6|5340.1|5322.1|5340.6|5322.6|5340.1|5322.1|0
1707712800000|2024-02-12 04:40:00|5339.9|5321.9|5339.9|5321.9|5339.9|5321.9|5339.7|5321.7|0
1707713100000|2024-02-12 04:45:00|5339.8|5321.8|5339.9|5321.9|5339.9|5321.9|5339.6|5321.6|0
1707713400000|2024-02-12 04:50:00|5339.7|5321.7|5339.6|5321.6|5339.7|5321.7|5339.6|5321.6|0
1707713700000|2024-02-12 04:55:00|5339.7|5321.7|5339.4|5321.4|5339.7|5321.7|5339.3|5321.3|0
1707714000000|2024-02-12 05:00:00|5339.3|5321.3|5339.8|5321.8|5339.8|5321.8|5339.3|5321.3|0
1707714300000|2024-02-12 05:05:00|5339.7|5321.7|5339.6|5321.6|5339.8|5321.8|5339.6|5321.6|0
1707714600000|2024-02-12 05:10:00|5339.5|5321.5|5339.6|5321.6|5339.6|5321.6|5339.4|5321.4|0
1707714900000|2024-02-12 05:15:00|5339.5|5321.5|5339.6|5321.6|5339.8|5321.8|5339.5|5321.5|0
1707715200000|2024-02-12 05:20:00|5339.7|5321.7|5339.7|5321.7|5339.8|5321.8|5339.7|5321.7|0
1707715500000|2024-02-12 05:25:00|5339.8|5321.8|5339.7|5321.7|5339.8|5321.8|5339.7|5321.7|0
1707715800000|2024-02-12 05:30:00|5339.5|5321.5|5339.7|5321.7|5339.7|5321.7|5339.5|5321.5|0
1707716100000|2024-02-12 05:35:00|5339.5|5321.5|5339.5|5321.5|5339.5|5321.5|5339.5|5321.5|0
1707716400000|2024-02-12 05:40:00|5339.7|5321.7|5339.6|5321.6|5339.7|5321.7|5339.4|5321.4|0
1707716700000|2024-02-12 05:45:00|5339.5|5321.5|5339.2|5321.2|5339.5|5321.5|5339.2|5321.2|0
1707717000000|2024-02-12 05:50:00|5339.1|5321.1|5339|5321|5339.2|5321.2|5339|5321|0
1707717300000|2024-02-12 05:55:00|5339.2|5321.2|5339.2|5321.2|5339.4|5321.4|5339|5321|0
1707717600000|2024-02-12 06:00:00|5339.3|5321.3|5339.2|5321.2|5339.3|5321.3|5339.2|5321.2|0
1707717900000|2024-02-12 06:05:00|5339|5321|5339.4|5321.4|5339.6|5321.6|5339|5321|0
1707718200000|2024-02-12 06:10:00|5339.2|5321.2|5339.4|5321.4|5339.4|5321.4|5339.2|5321.2|0
1707718500000|2024-02-12 06:15:00|5339.5|5321.5|5339.4|5321.4|5339.5|5321.5|5339.2|5321.2|0
1707718800000|2024-02-12 06:20:00|5339.2|5321.2|5339.1|5321.1|5339.2|5321.2|5338.8|5320.8|0
1707719100000|2024-02-12 06:25:00|5339.2|5321.2|5339.5|5321.5|5339.8|5321.8|5339.2|5321.2|0
1707719400000|2024-02-12 06:30:00|5339.4|5321.4|5339.4|5321.4|5339.5|5321.5|5339.4|5321.4|0
1707719700000|2024-02-12 06:35:00|5339.2|5321.2|5339.2|5321.2|5339.4|5321.4|5339.2|5321.2|0
1707720000000|2024-02-12 06:40:00|5339.4|5321.4|5339.9|5321.9|5339.9|5321.9|5339.2|5321.2|0
1707720300000|2024-02-12 06:45:00|5339.8|5321.8|5339.8|5321.8|5339.8|5321.8|5339.6|5321.6|0
1707720600000|2024-02-12 06:50:00|5339.7|5321.7|5339.9|5321.9|5340.1|5322.1|5339.6|5321.6|0
1707720900000|2024-02-12 06:55:00|5339.8|5321.8|5339.5|5321.5|5339.8|5321.8|5339.4|5321.4|0
1707721200000|2024-02-12 07:00:00|5339.4|5321.4|5340.3|5322.3|5340.5|5322.5|5339.4|5321.4|0
1707721500000|2024-02-12 07:05:00|5340.4|5322.4|5340.7|5322.7|5340.8|5322.8|5340.2|5322.2|0
1707721800000|2024-02-12 07:10:00|5340.8|5322.8|5340.8|5322.8|5341|5323|5340.5|5322.5|0
1707722100000|2024-02-12 07:15:00|5340.9|5322.9|5340.4|5322.4|5341|5323|5340.2|5322.2|0
1707722400000|2024-02-12 07:20:00|5340.5|5322.5|5341.4|5323.4|5341.5|5323.5|5340.5|5322.5|0
1707722700000|2024-02-12 07:25:00|5341.5|5323.5|5341.1|5323.1|5342.1|5324.1|5340.7|5322.7|0
1707723000000|2024-02-12 07:30:00|5341.2|5323.2|5340.5|5322.5|5341.4|5323.4|5340.4|5322.4|0
1707723300000|2024-02-12 07:35:00|5340.4|5322.4|5339.8|5321.8|5340.4|5322.4|5339.7|5321.7|0
1707723600000|2024-02-12 07:40:00|5339.7|5321.7|5339.7|5321.7|5340|5322|5339.7|5321.7|0
1707723900000|2024-02-12 07:45:00|5339.8|5321.8|5340.3|5322.3|5340.6|5322.6|5339.8|5321.8|0
1707724200000|2024-02-12 07:50:00|5340.4|5322.4|5340.2|5322.2|5340.7|5322.7|5340|5322|0
1707724500000|2024-02-12 07:55:00|5340.3|5322.3|5339.5|5321.5|5340.5|5322.5|5339.4|5321.4|0
1707724800000|2024-02-12 08:00:00|5339.4|5321.4|5340.2|5322.2|5340.5|5322.5|5339.2|5321.2|0
1707725100000|2024-02-12 08:05:00|5340.1|5322.1|5340.1|5322.1|5340.7|5322.7|5340|5322|0
1707725400000|2024-02-12 08:10:00|5340.2|5322.2|5339.7|5321.7|5340.6|5322.6|5339.7|5321.7|0
1707725700000|2024-02-12 08:15:00|5339.8|5321.8|5340.3|5322.3|5340.4|5322.4|5339.3|5321.3|0
1707726000000|2024-02-12 08:20:00|5340.4|5322.4|5339.8|5321.8|5340.6|5322.6|5339.7|5321.7|0
1707726300000|2024-02-12 08:25:00|5339.9|5321.9|5340.9|5322.9|5341.3|5323.3|5339.9|5321.9|0
1707726600000|2024-02-12 08:30:00|5341|5323|5341.5|5323.5|5341.6|5323.6|5340.7|5322.7|0
1707726900000|2024-02-12 08:35:00|5341.6|5323.6|5339.9|5321.9|5341.6|5323.6|5339.6|5321.6|0
1707727200000|2024-02-12 08:40:00|5340.1|5322.1|5340.2|5322.2|5340.6|5322.6|5339.9|5321.9|0
1707727500000|2024-02-12 08:45:00|5340.3|5322.3|5339.4|5321.4|5340.7|5322.7|5339.3|5321.3|0
1707727800000|2024-02-12 08:50:00|5339.5|5321.5|5339.8|5321.8|5340.1|5322.1|5339.4|5321.4|0
1707728100000|2024-02-12 08:55:00|5339.6|5321.6|5338.8|5320.8|5339.8|5321.8|5338.8|5320.8|0
1707728400000|2024-02-12 09:00:00|5338.7|5320.7|5339.6|5321.6|5339.6|5321.6|5338.7|5320.7|0
1707728700000|2024-02-12 09:05:00|5339.7|5321.7|5340.1|5322.1|5340.2|5322.2|5339.3|5321.3|0
1707729000000|2024-02-12 09:10:00|5340|5322|5340|5322|5340.9|5322.9|5339.7|5321.7|0
1707729300000|2024-02-12 09:15:00|5340.1|5322.1|5340.9|5322.9|5341|5323|5340|5322|0
1707729600000|2024-02-12 09:20:00|5341.1|5323.1|5340.8|5322.8|5341.1|5323.1|5340.5|5322.5|0
1707729900000|2024-02-12 09:25:00|5340.7|5322.7|5340.9|5322.9|5341.1|5323.1|5340.2|5322.2|0
1707730200000|2024-02-12 09:30:00|5340.8|5322.8|5341|5323|5341.1|5323.1|5340.7|5322.7|0
1707730500000|2024-02-12 09:35:00|5341.1|5323.1|5340.9|5322.9|5341.3|5323.3|5340.8|5322.8|0
1707730800000|2024-02-12 09:40:00|5341|5323|5341.4|5323.4|5341.5|5323.5|5340.9|5322.9|0
1707731100000|2024-02-12 09:45:00|5341.5|5323.5|5341.3|5323.3|5341.6|5323.6|5341.1|5323.1|0
1707731400000|2024-02-12 09:50:00|5341.2|5323.2|5340.5|5322.5|5341.3|5323.3|5340.5|5322.5|0
1707731700000|2024-02-12 09:55:00|5340.4|5322.4|5340.9|5322.9|5340.9|5322.9|5340.4|5322.4|0
1707732000000|2024-02-12 10:00:00|5341.4|5323.4|5341.6|5323.6|5341.8|5323.8|5340.9|5322.9|0
1707732300000|2024-02-12 10:05:00|5341.5|5323.5|5341|5323|5341.6|5323.6|5340.6|5322.6|0
1707732600000|2024-02-12 10:10:00|5341.1|5323.1|5342.3|5324.3|5342.6|5324.6|5341.1|5323.1|0
1707732900000|2024-02-12 10:15:00|5342.2|5324.2|5341.1|5323.1|5342.4|5324.4|5341.1|5323.1|0
1707733200000|2024-02-12 10:20:00|5341|5323|5341.3|5323.3|5341.4|5323.4|5340.9|5322.9|0
1707733500000|2024-02-12 10:25:00|5341.2|5323.2|5341.7|5323.7|5341.7|5323.7|5340.8|5322.8|0
1707733800000|2024-02-12 10:30:00|5341.6|5323.6|5341.6|5323.6|5341.9|5323.9|5341.5|5323.5|0
1707734100000|2024-02-12 10:35:00|5341.5|5323.5|5341.9|5323.9|5341.9|5323.9|5341.3|5323.3|0
1707734400000|2024-02-12 10:40:00|5342|5324|5341.9|5323.9|5342|5324|5341.6|5323.6|0
1707734700000|2024-02-12 10:45:00|5341.8|5323.8|5341.5|5323.5|5342|5324|5341.4|5323.4|0
1707735000000|2024-02-12 10:50:00|5341.6|5323.6|5341.5|5323.5|5341.6|5323.6|5341.1|5323.1|0
1707735300000|2024-02-12 10:55:00|5341.3|5323.3|5341.7|5323.7|5341.9|5323.9|5341.2|5323.2|0
1707735600000|2024-02-12 11:00:00|5341.6|5323.6|5341.5|5323.5|5341.7|5323.7|5341.3|5323.3|0
1707735900000|2024-02-12 11:05:00|5341.4|5323.4|5340.6|5322.6|5341.4|5323.4|5340.5|5322.5|0
1707736200000|2024-02-12 11:10:00|5340.5|5322.5|5341.1|5323.1|5341.2|5323.2|5340.4|5322.4|0
1707736500000|2024-02-12 11:15:00|5340.9|5322.9|5341.2|5323.2|5341.4|5323.4|5335.3|5317.3|0
1707736800000|2024-02-12 11:20:00|5341|5323|5340.9|5322.9|5341.4|5323.4|5340.9|5322.9|0
1707737100000|2024-02-12 11:25:00|5340.8|5322.8|5340.1|5322.1|5340.9|5322.9|5340.1|5322.1|0
1707737400000|2024-02-12 11:30:00|5340.3|5322.3|5340.2|5322.2|5340.6|5322.6|5340.2|5322.2|0
1707737700000|2024-02-12 11:35:00|5340.1|5322.1|5339.8|5321.8|5340.3|5322.3|5339.4|5321.4|0
1707738000000|2024-02-12 11:40:00|5339.7|5321.7|5340.4|5322.4|5340.4|5322.4|5339.5|5321.5|0
1707738300000|2024-02-12 11:45:00|5340.3|5322.3|5339.8|5321.8|5340.3|5322.3|5339.8|5321.8|0
1707738600000|2024-02-12 11:50:00|5339.9|5321.9|5340.2|5322.2|5340.3|5322.3|5339.8|5321.8|0
1707738900000|2024-02-12 11:55:00|5340.1|5322.1|5340.2|5322.2|5340.3|5322.3|5339.9|5321.9|0
1707739200000|2024-02-12 12:00:00|5340.3|5322.3|5339.9|5321.9|5340.9|5322.9|5339.3|5321.3|0
1707739500000|2024-02-12 12:05:00|5339.8|5321.8|5340|5322|5340.2|5322.2|5339.5|5321.5|0
1707739800000|2024-02-12 12:10:00|5340.1|5322.1|5339.8|5321.8|5340.2|5322.2|5339.7|5321.7|0
1707740100000|2024-02-12 12:15:00|5339.9|5321.9|5339.8|5321.8|5340.1|5322.1|5339.6|5321.6|0
1707740400000|2024-02-12 12:20:00|5339.6|5321.6|5339.4|5321.4|5339.8|5321.8|5339.2|5321.2|0
1707740700000|2024-02-12 12:25:00|5339.5|5321.5|5339.2|5321.2|5339.8|5321.8|5339.2|5321.2|0
1707741000000|2024-02-12 12:30:00|5339.1|5321.1|5339.3|5321.3|5339.5|5321.5|5338.9|5320.9|0
1707741300000|2024-02-12 12:35:00|5339.2|5321.2|5339.2|5321.2|5339.5|5321.5|5339.1|5321.1|0
1707741600000|2024-02-12 12:40:00|5339.3|5321.3|5339.5|5321.5|5339.7|5321.7|5339.3|5321.3|0
1707741900000|2024-02-12 12:45:00|5339.6|5321.6|5339.7|5321.7|5339.9|5321.9|5339.5|5321.5|0
1707742200000|2024-02-12 12:50:00|5339.5|5321.5|5339.8|5321.8|5339.9|5321.9|5339.5|5321.5|0
1707742500000|2024-02-12 12:55:00|5339.7|5321.7|5340|5322|5340|5322|5339.4|5321.4|0
1707742800000|2024-02-12 13:00:00|5340.1|5322.1|5339.9|5321.9|5340.1|5322.1|5339.4|5321.4|0
1707743100000|2024-02-12 13:05:00|5339.7|5321.7|5340.9|5322.9|5340.9|5322.9|5339.5|5321.5|0
1707743400000|2024-02-12 13:10:00|5341|5323|5340.7|5322.7|5341.1|5323.1|5340.6|5322.6|0
1707743700000|2024-02-12 13:15:00|5340.6|5322.6|5339.9|5321.9|5340.6|5322.6|5339.8|5321.8|0
1707744000000|2024-02-12 13:20:00|5340|5322|5339.9|5321.9|5340.2|5322.2|5339.6|5321.6|0
1707744300000|2024-02-12 13:25:00|5339.7|5321.7|5339.3|5321.3|5340.1|5322.1|5339.3|5321.3|0
1707744600000|2024-02-12 13:30:00|5339.5|5321.5|5339.1|5321.1|5339.5|5321.5|5338.4|5320.4|0
1707744900000|2024-02-12 13:35:00|5338.9|5320.9|5338.7|5320.7|5338.9|5320.9|5338.4|5320.4|0
1707745200000|2024-02-12 13:40:00|5338.6|5320.6|5338.5|5320.5|5339.1|5321.1|5338.3|5320.3|0
1707745500000|2024-02-12 13:45:00|5338.3|5320.3|5338.6|5320.6|5338.6|5320.6|5338.2|5320.2|0
1707745800000|2024-02-12 13:50:00|5338.7|5320.7|5338|5320|5338.7|5320.7|5337.9|5319.9|0
1707746100000|2024-02-12 13:55:00|5338.1|5320.1|5338.2|5320.2|5338.9|5320.9|5338|5320|0
1707746400000|2024-02-12 14:00:00|5338.4|5320.4|5339|5321|5339|5321|5338.2|5320.2|0
1707746700000|2024-02-12 14:05:00|5339.1|5321.1|5338.5|5320.5|5339.1|5321.1|5338.4|5320.4|0
1707747000000|2024-02-12 14:10:00|5338.6|5320.6|5337.8|5319.8|5338.6|5320.6|5337.7|5319.7|0
1707747300000|2024-02-12 14:15:00|5338|5320|5337.9|5319.9|5338.2|5320.2|5337.2|5319.2|0
1707747600000|2024-02-12 14:20:00|5338.1|5320.1|5338.5|5320.5|5338.6|5320.6|5337.8|5319.8|0
1707747900000|2024-02-12 14:25:00|5338.3|5320.3|5339.7|5321.7|5339.8|5321.8|5338.3|5320.3|0
1707748200000|2024-02-12 14:30:00|5339.6|5321.6|5362.2|5344.2|5370.3|5352.3|5339.6|5321.6|0
1707748500000|2024-02-12 14:35:00|5363.1|5345.1|5390.3|5372.3|5392.1|5374.1|5361.3|5343.3|0
1707748800000|2024-02-12 14:40:00|5391.2|5373.2|5387.7|5369.7|5391.2|5373.2|5382.4|5364.4|0
1707749100000|2024-02-12 14:45:00|5387.6|5369.6|5385.8|5367.8|5391.9|5373.9|5365.7|5347.7|0
1707749400000|2024-02-12 14:50:00|5386.7|5368.7|5398.2|5380.2|5407|5389|5385.8|5367.8|0
1707749700000|2024-02-12 14:55:00|5398.4|5380.4|5400.4|5382.4|5410.6|5392.6|5396.6|5378.6|0
1707750000000|2024-02-12 15:00:00|5400.5|5382.5|5403.6|5385.6|5406.2|5388.2|5385.4|5367.4|0
1707750300000|2024-02-12 15:05:00|5403.5|5385.5|5398.3|5380.3|5403.5|5385.5|5397.1|5379.1|0
1707750600000|2024-02-12 15:10:00|5397.4|5379.4|5406|5388|5406.9|5388.9|5396.5|5378.5|0
1707750900000|2024-02-12 15:15:00|5405.9|5387.9|5408.7|5390.7|5410.4|5392.4|5397.1|5379.1|0
1707751200000|2024-02-12 15:20:00|5409.6|5391.6|5406.1|5388.1|5412.3|5394.3|5403.4|5385.4|0
1707751500000|2024-02-12 15:25:00|5406.2|5388.2|5406.4|5388.4|5409|5391|5404.5|5386.5|0
1707751800000|2024-02-12 15:30:00|5405.5|5387.5|5412.8|5394.8|5413.8|5395.8|5404.6|5386.6|0
1707752100000|2024-02-12 15:35:00|5414.5|5396.5|5414.8|5396.8|5420.3|5402.3|5414.5|5396.5|0
1707752400000|2024-02-12 15:40:00|5414.9|5396.9|5411.6|5393.6|5417.4|5399.4|5411.3|5393.3|0
1707752700000|2024-02-12 15:45:00|5410.7|5392.7|5404.9|5386.9|5410.7|5392.7|5404.7|5386.7|0
1707753000000|2024-02-12 15:50:00|5404|5386|5393.8|5375.8|5404|5386|5392.9|5374.9|0
1707753300000|2024-02-12 15:55:00|5393.9|5375.9|5396.5|5378.5|5400|5382|5391.1|5373.1|0
1707753600000|2024-02-12 16:00:00|5396.6|5378.6|5399|5381|5399|5381|5395.7|5377.7|0
1707753900000|2024-02-12 16:05:00|5398.1|5380.1|5395|5377|5399.9|5381.9|5394.9|5376.9|0
1707754200000|2024-02-12 16:10:00|5395.1|5377.1|5389.7|5371.7|5395.1|5377.1|5389.5|5371.5|0
1707754500000|2024-02-12 16:15:00|5389.6|5371.6|5383.9|5365.9|5389.8|5371.8|5383.8|5365.8|0
1707754800000|2024-02-12 16:20:00|5384|5366|5386.2|5368.2|5387.2|5369.2|5383.8|5365.8|0
1707755100000|2024-02-12 16:25:00|5385.4|5367.4|5387.3|5369.3|5389|5371|5385.4|5367.4|0
1707755400000|2024-02-12 16:30:00|5387.4|5369.4|5396.4|5378.4|5396.5|5378.5|5386.4|5368.4|0
1707755700000|2024-02-12 16:35:00|5397.3|5379.3|5402.2|5384.2|5404.3|5386.3|5396.9|5378.9|0
1707756000000|2024-02-12 16:40:00|5401.3|5383.3|5390.9|5372.9|5401.3|5383.3|5390.9|5372.9|0
1707756300000|2024-02-12 16:45:00|5391.8|5373.8|5388.7|5370.7|5394.7|5376.7|5387.8|5369.8|0
1707756600000|2024-02-12 16:50:00|5391.4|5373.4|5391.8|5373.8|5393.3|5375.3|5391.3|5373.3|0
1707756900000|2024-02-12 16:55:00|5391.7|5373.7|5391|5373|5392|5374|5388.2|5370.2|0
1707757200000|2024-02-12 17:00:00|5390.1|5372.1|5389.2|5371.2|5390.1|5372.1|5384.4|5366.4|0
1707757500000|2024-02-12 17:05:00|5390.9|5372.9|5390.7|5372.7|5393|5375|5390.6|5372.6|0
1707757800000|2024-02-12 17:10:00|5390.8|5372.8|5389.1|5371.1|5391|5373|5388.1|5370.1|0
1707758100000|2024-02-12 17:15:00|5389|5371|5385.4|5367.4|5389.9|5371.9|5384.5|5366.5|0
1707758400000|2024-02-12 17:20:00|5385.5|5367.5|5377.7|5359.7|5385.5|5367.5|5376.5|5358.5|0
1707758700000|2024-02-12 17:25:00|5378.6|5360.6|5384.4|5366.4|5384.4|5366.4|5378.5|5360.5|0
1707759000000|2024-02-12 17:30:00|5383.5|5365.5|5384.4|5366.4|5385.4|5367.4|5380.9|5362.9|0
1707759300000|2024-02-12 17:35:00|5384.3|5366.3|5388.6|5370.6|5388.6|5370.6|5384.2|5366.2|0
1707759600000|2024-02-12 17:40:00|5389.5|5371.5|5392.8|5374.8|5394.7|5376.7|5388.6|5370.6|0
1707759900000|2024-02-12 17:45:00|5392.9|5374.9|5394.1|5376.1|5395.5|5377.5|5391.7|5373.7|0
1707760200000|2024-02-12 17:50:00|5394|5376|5398.5|5380.5|5398.5|5380.5|5394|5376|0
1707760500000|2024-02-12 17:55:00|5398.6|5380.6|5398.9|5380.9|5400.5|5382.5|5397|5379|0
1707760800000|2024-02-12 18:00:00|5398.8|5380.8|5398.1|5380.1|5399.8|5381.8|5397.2|5379.2|0
1707761100000|2024-02-12 18:05:00|5398|5380|5398.1|5380.1|5399.8|5381.8|5397|5379|0
1707761400000|2024-02-12 18:10:00|5398|5380|5399.1|5381.1|5399.2|5381.2|5398|5380|0
1707761700000|2024-02-12 18:15:00|5399|5381|5398.4|5380.4|5400.2|5382.2|5398.3|5380.3|0
1707762000000|2024-02-12 18:20:00|5396.6|5378.6|5392.6|5374.6|5396.6|5378.6|5391.7|5373.7|0
1707762300000|2024-02-12 18:25:00|5392.5|5374.5|5390.1|5372.1|5392.5|5374.5|5390.1|5372.1|0
1707762600000|2024-02-12 18:30:00|5390|5372|5391.5|5373.5|5392.8|5374.8|5389|5371|0
1707762900000|2024-02-12 18:35:00|5391.4|5373.4|5385.4|5367.4|5391.4|5373.4|5385.1|5367.1|0
1707763200000|2024-02-12 18:40:00|5385.5|5367.5|5383.5|5365.5|5385.6|5367.6|5382.4|5364.4|0
1707763500000|2024-02-12 18:45:00|5383.4|5365.4|5385.5|5367.5|5385.7|5367.7|5383.4|5365.4|0
1707763800000|2024-02-12 18:50:00|5385.4|5367.4|5384.9|5366.9|5385.7|5367.7|5384.5|5366.5|0
1707764100000|2024-02-12 18:55:00|5384.8|5366.8|5384.8|5366.8|5385.9|5367.9|5384.7|5366.7|0
1707764400000|2024-02-12 19:00:00|5384.9|5366.9|5386.4|5368.4|5386.6|5368.6|5384.5|5366.5|0
1707764700000|2024-02-12 19:05:00|5386.3|5368.3|5389.1|5371.1|5389.1|5371.1|5386.1|5368.1|0
1707765000000|2024-02-12 19:10:00|5389.2|5371.2|5386.2|5368.2|5389.3|5371.3|5386.2|5368.2|0
1707765300000|2024-02-12 19:15:00|5386.1|5368.1|5373.1|5355.1|5386.1|5368.1|5373.1|5355.1|0
1707765600000|2024-02-12 19:20:00|5373|5355|5377.6|5359.6|5377.9|5359.9|5372.8|5354.8|0
1707765900000|2024-02-12 19:25:00|5377.7|5359.7|5377.8|5359.8|5377.9|5359.9|5375.5|5357.5|0
1707766200000|2024-02-12 19:30:00|5377.6|5359.6|5374.2|5356.2|5377.7|5359.7|5374.1|5356.1|0
1707766500000|2024-02-12 19:35:00|5374.3|5356.3|5372.6|5354.6|5374.3|5356.3|5371.2|5353.2|0
1707766800000|2024-02-12 19:40:00|5372.7|5354.7|5374.3|5356.3|5375.4|5357.4|5372.5|5354.5|0
1707767100000|2024-02-12 19:45:00|5374.2|5356.2|5373.9|5355.9|5374.3|5356.3|5372|5354|0
1707767400000|2024-02-12 19:50:00|5373.8|5355.8|5373.5|5355.5|5374.5|5356.5|5369.7|5351.7|0
1707767700000|2024-02-12 19:55:00|5373.4|5355.4|5370|5352|5373.5|5355.5|5369.7|5351.7|0
1707768000000|2024-02-12 20:00:00|5369.9|5351.9|5372.7|5354.7|5373.9|5355.9|5369.8|5351.8|0
1707768300000|2024-02-12 20:05:00|5372.8|5354.8|5375.8|5357.8|5375.8|5357.8|5372.8|5354.8|0
1707768600000|2024-02-12 20:10:00|5375.7|5357.7|5377.7|5359.7|5377.7|5359.7|5375.7|5357.7|0
1707768900000|2024-02-12 20:15:00|5377.6|5359.6|5379.5|5361.5|5380.5|5362.5|5377.4|5359.4|0
1707769200000|2024-02-12 20:20:00|5379.4|5361.4|5380|5362|5381.3|5363.3|5379.4|5361.4|0
1707769500000|2024-02-12 20:25:00|5380.1|5362.1|5381.8|5363.8|5383|5365|5379.1|5361.1|0
1707769800000|2024-02-12 20:30:00|5381.9|5363.9|5382.8|5364.8|5382.9|5364.9|5381.6|5363.6|0
1707770100000|2024-02-12 20:35:00|5382.7|5364.7|5380.9|5362.9|5383|5365|5380.9|5362.9|0
1707770400000|2024-02-12 20:40:00|5380.8|5362.8|5382.8|5364.8|5383|5365|5380.7|5362.7|0
1707770700000|2024-02-12 20:45:00|5382.9|5364.9|5381.1|5363.1|5383.1|5365.1|5379.2|5361.2|0
1707771000000|2024-02-12 20:50:00|5381.2|5363.2|5376.7|5358.7|5381.4|5363.4|5376.6|5358.6|0
1707771300000|2024-02-12 20:55:00|5376.5|5358.5|5373.8|5355.8|5376.6|5358.6|5369.9|5351.9|0
1707771600000|2024-02-12 21:00:00|5373.7|5355.7|5371.9|5353.9|5374.2|5356.2|5371.9|5353.9|0
1707771900000|2024-02-12 21:05:00|5372.1|5354.1|5369.4|5351.4|5372.3|5354.3|5369.2|5351.2|0
1707772200000|2024-02-12 21:10:00|5369.6|5351.6|5368.2|5350.2|5369.6|5351.6|5367.3|5349.3|0
1707772500000|2024-02-12 21:15:00|5368|5350|5367.7|5349.7|5368.9|5350.9|5367.7|5349.7|0
1707772800000|2024-02-12 21:20:00|5367.9|5349.9|5367.5|5349.5|5367.9|5349.9|5366.8|5348.8|0
1707773100000|2024-02-12 21:25:00|5367.6|5349.6|5368.4|5350.4|5368.4|5350.4|5367.6|5349.6|0
1707773400000|2024-02-12 21:30:00|5368.6|5350.6|5368|5350|5368.6|5350.6|5367.9|5349.9|0
1707773700000|2024-02-12 21:35:00|5367.9|5349.9|5367.9|5349.9|5368.2|5350.2|5367.9|5349.9|0
1707774000000|2024-02-12 21:40:00|5368|5350|5368.6|5350.6|5368.7|5350.7|5368|5350|0
1707774300000|2024-02-12 21:45:00|5368.4|5350.4|5368.7|5350.7|5368.7|5350.7|5368.4|5350.4|0
1707774600000|2024-02-12 21:50:00|5368.6|5350.6|5369.1|5351.1|5369.1|5351.1|5368.4|5350.4|0
1707774900000|2024-02-12 21:55:00|5369|5351|5370|5352|5370.4|5352.4|5368.9|5350.9|0
1707775200000|2024-02-12 22:00:00|5370.1|5352.1|5369.9|5351.9|5370.2|5352.2|5369.8|5351.8|0
1707775800000|2024-02-12 22:10:00|5370|5352|5369.9|5351.9|5370.2|5352.2|5369.9|5351.9|0
1707776100000|2024-02-12 22:15:00|5369.8|5351.8|5369.8|5351.8|5369.9|5351.9|5369.8|5351.8|0
1707776400000|2024-02-12 22:20:00|5369.9|5351.9|5370|5352|5370.1|5352.1|5369.6|5351.6|0
1707776700000|2024-02-12 22:25:00|5369.7|5351.7|5369.6|5351.6|5369.7|5351.7|5369.6|5351.6|0
1707777000000|2024-02-12 22:30:00|5369.7|5351.7|5369.6|5351.6|5369.7|5351.7|5369.6|5351.6|0
1707777300000|2024-02-12 22:35:00|5369.7|5351.7|5369.6|5351.6|5369.7|5351.7|5369.5|5351.5|0
1707777600000|2024-02-12 22:40:00|5369.7|5351.7|5369.5|5351.5|5369.8|5351.8|5369.3|5351.3|0
1707777900000|2024-02-12 22:45:00|5369.4|5351.4|5369.4|5351.4|5369.4|5351.4|5369.3|5351.3|0
1707778500000|2024-02-12 22:55:00|5369.3|5351.3|5368.8|5350.8|5369.4|5351.4|5368.8|5350.8|0
1707778800000|2024-02-12 23:00:00|5368.9|5350.9|5368.8|5350.8|5369.7|5351.7|5368.6|5350.6|0
1707779100000|2024-02-12 23:05:00|5368.9|5350.9|5368.8|5350.8|5369.4|5351.4|5368.7|5350.7|0
1707779400000|2024-02-12 23:10:00|5368.7|5350.7|5367.3|5349.3|5368.7|5350.7|5366.9|5348.9|0
1707779700000|2024-02-12 23:15:00|5367.7|5349.7|5368|5350|5368.1|5350.1|5367.1|5349.1|0
1707780000000|2024-02-12 23:20:00|5368.1|5350.1|5369.2|5351.2|5369.9|5351.9|5368|5350|0
1707780300000|2024-02-12 23:25:00|5369.4|5351.4|5369.3|5351.3|5369.7|5351.7|5369.3|5351.3|0
1707780600000|2024-02-12 23:30:00|5369.4|5351.4|5369.3|5351.3|5369.8|5351.8|5369.3|5351.3|0
1707780900000|2024-02-12 23:35:00|5369.4|5351.4|5369.4|5351.4|5369.4|5351.4|5369.1|5351.1|0
1707781200000|2024-02-12 23:40:00|5369.3|5351.3|5370.3|5352.3|5370.4|5352.4|5369.3|5351.3|0
1707781500000|2024-02-12 23:45:00|5370.2|5352.2|5370.3|5352.3|5370.5|5352.5|5370.2|5352.2|0
1707781800000|2024-02-12 23:50:00|5370.4|5352.4|5370.2|5352.2|5370.7|5352.7|5370|5352|0
1707782100000|2024-02-12 23:55:00|5370.3|5352.3|5369.6|5351.6|5370.3|5352.3|5369.4|5351.4|0
1707782400000|2024-02-13 00:00:00|5369.7|5351.7|5368.6|5350.6|5370|5352|5368.6|5350.6|0
1707782700000|2024-02-13 00:05:00|5368.8|5350.8|5367.8|5349.8|5368.8|5350.8|5367.6|5349.6|0
1707783000000|2024-02-13 00:10:00|5367.7|5349.7|5367.8|5349.8|5368.5|5350.5|5367.6|5349.6|0
1707783300000|2024-02-13 00:15:00|5367.9|5349.9|5367.5|5349.5|5368.6|5350.6|5367.5|5349.5|0
1707783600000|2024-02-13 00:20:00|5367.4|5349.4|5367.5|5349.5|5367.9|5349.9|5367|5349|0
1707783900000|2024-02-13 00:25:00|5367.7|5349.7|5368.2|5350.2|5368.3|5350.3|5367.7|5349.7|0
1707784200000|2024-02-13 00:30:00|5368.3|5350.3|5368|5350|5368.9|5350.9|5368|5350|0
1707784500000|2024-02-13 00:35:00|5368.1|5350.1|5368.4|5350.4|5368.4|5350.4|5368|5350|0
1707784800000|2024-02-13 00:40:00|5368.6|5350.6|5368.2|5350.2|5368.8|5350.8|5368.2|5350.2|0
1707785100000|2024-02-13 00:45:00|5368.3|5350.3|5368|5350|5368.3|5350.3|5367.7|5349.7|0
1707785400000|2024-02-13 00:50:00|5368.2|5350.2|5368.4|5350.4|5368.4|5350.4|5367.9|5349.9|0
1707785700000|2024-02-13 00:55:00|5368.3|5350.3|5368.6|5350.6|5368.8|5350.8|5368.3|5350.3|0
1707786000000|2024-02-13 01:00:00|5368.7|5350.7|5368.4|5350.4|5368.8|5350.8|5368.1|5350.1|0
1707786300000|2024-02-13 01:05:00|5368.3|5350.3|5368.2|5350.2|5368.9|5350.9|5368.2|5350.2|0
1707786600000|2024-02-13 01:10:00|5368.3|5350.3|5368.7|5350.7|5368.7|5350.7|5368.2|5350.2|0
1707786900000|2024-02-13 01:15:00|5368.5|5350.5|5368.1|5350.1|5368.7|5350.7|5368.1|5350.1|0
1707787200000|2024-02-13 01:20:00|5368.2|5350.2|5368.1|5350.1|5368.3|5350.3|5367.9|5349.9|0
1707787500000|2024-02-13 01:25:00|5367.9|5349.9|5368.1|5350.1|5368.1|5350.1|5367.8|5349.8|0
1707787800000|2024-02-13 01:30:00|5367.9|5349.9|5368.4|5350.4|5368.4|5350.4|5367.9|5349.9|0
1707788100000|2024-02-13 01:35:00|5368.3|5350.3|5368.3|5350.3|5368.4|5350.4|5368.3|5350.3|0
1707788400000|2024-02-13 01:40:00|5368.4|5350.4|5368.4|5350.4|5368.7|5350.7|5368.1|5350.1|0
1707788700000|2024-02-13 01:45:00|5368.5|5350.5|5368.6|5350.6|5368.7|5350.7|5368.4|5350.4|0
1707789000000|2024-02-13 01:50:00|5368.5|5350.5|5368.4|5350.4|5368.6|5350.6|5368.3|5350.3|0
1707789300000|2024-02-13 01:55:00|5368.6|5350.6|5368.4|5350.4|5368.6|5350.6|5368.3|5350.3|0
1707789600000|2024-02-13 02:00:00|5368.6|5350.6|5368.8|5350.8|5369.2|5351.2|5368.2|5350.2|0
1707789900000|2024-02-13 02:05:00|5369|5351|5369|5351|5369.2|5351.2|5368.8|5350.8|0
1707790200000|2024-02-13 02:10:00|5369.1|5351.1|5369.2|5351.2|5369.2|5351.2|5369|5351|0
1707790500000|2024-02-13 02:15:00|5369.3|5351.3|5369.3|5351.3|5369.3|5351.3|5369.2|5351.2|0
1707790800000|2024-02-13 02:20:00|5369.2|5351.2|5369.5|5351.5|5369.5|5351.5|5369.2|5351.2|0
1707791100000|2024-02-13 02:25:00|5369.4|5351.4|5369.6|5351.6|5369.6|5351.6|5369.3|5351.3|0
1707791400000|2024-02-13 02:30:00|5369.8|5351.8|5370|5352|5370.1|5352.1|5369.6|5351.6|0
1707791700000|2024-02-13 02:35:00|5369.9|5351.9|5370|5352|5370.2|5352.2|5369.9|5351.9|0
1707792000000|2024-02-13 02:40:00|5370.2|5352.2|5370.2|5352.2|5370.2|5352.2|5370|5352|0
1707792300000|2024-02-13 02:45:00|5370.4|5352.4|5370.5|5352.5|5370.5|5352.5|5370.2|5352.2|0
1707792600000|2024-02-13 02:50:00|5370.4|5352.4|5370|5352|5370.4|5352.4|5370|5352|0
1707792900000|2024-02-13 02:55:00|5375|5357|5380.4|5362.4|5380.4|5362.4|5375|5357|0
1707793200000|2024-02-13 03:00:00|5380.5|5362.5|5380.1|5362.1|5380.5|5362.5|5380.1|5362.1|0
1707793500000|2024-02-13 03:05:00|5380|5362|5379.9|5361.9|5380.1|5362.1|5379.6|5361.6|0
1707793800000|2024-02-13 03:10:00|5380|5362|5380|5362|5380.2|5362.2|5379.9|5361.9|0
1707794100000|2024-02-13 03:15:00|5379.9|5361.9|5379.9|5361.9|5380|5362|5379.9|5361.9|0
1707794400000|2024-02-13 03:20:00|5380|5362|5380|5362|5380|5362|5379.9|5361.9|0
1707794700000|2024-02-13 03:25:00|5380.2|5362.2|5380.2|5362.2|5380.4|5362.4|5380|5362|0
1707795000000|2024-02-13 03:30:00|5380|5362|5379.4|5361.4|5380|5362|5379.2|5361.2|0
1707795300000|2024-02-13 03:35:00|5379.2|5361.2|5379.2|5361.2|5379.3|5361.3|5379.2|5361.2|0
1707795600000|2024-02-13 03:40:00|5379.3|5361.3|5379.5|5361.5|5379.6|5361.6|5379.3|5361.3|0
1707795900000|2024-02-13 03:45:00|5379.4|5361.4|5379.2|5361.2|5379.6|5361.6|5379.2|5361.2|0
1707796200000|2024-02-13 03:50:00|5379.3|5361.3|5379|5361|5379.4|5361.4|5379|5361|0
1707796500000|2024-02-13 03:55:00|5378.8|5360.8|5379|5361|5379|5361|5378.8|5360.8|0
1707796800000|2024-02-13 04:00:00|5379.1|5361.1|5379|5361|5379.1|5361.1|5379|5361|0
1707797100000|2024-02-13 04:05:00|5379.1|5361.1|5378.8|5360.8|5379.1|5361.1|5378.8|5360.8|0
1707797400000|2024-02-13 04:10:00|5379|5361|5379|5361|5379|5361|5379|5361|0
1707797700000|2024-02-13 04:15:00|5379.1|5361.1|5379|5361|5379.3|5361.3|5379|5361|0
1707798000000|2024-02-13 04:20:00|5379.2|5361.2|5379.2|5361.2|5379.2|5361.2|5379|5361|0
1707798300000|2024-02-13 04:25:00|5379|5361|5379.6|5361.6|5379.6|5361.6|5378.9|5360.9|0
1707798600000|2024-02-13 04:30:00|5379.4|5361.4|5379.2|5361.2|5379.6|5361.6|5379.2|5361.2|0
1707798900000|2024-02-13 04:35:00|5379.3|5361.3|5379|5361|5379.3|5361.3|5378.9|5360.9|0
1707799200000|2024-02-13 04:40:00|5379.1|5361.1|5379.3|5361.3|5379.4|5361.4|5378.7|5360.7|0
1707799500000|2024-02-13 04:45:00|5379.4|5361.4|5379.2|5361.2|5379.6|5361.6|5379.2|5361.2|0
1707799800000|2024-02-13 04:50:00|5379|5361|5379|5361|5379|5361|5378.9|5360.9|0
1707800100000|2024-02-13 04:55:00|5378.9|5360.9|5379.2|5361.2|5379.2|5361.2|5378.9|5360.9|0
1707800400000|2024-02-13 05:00:00|5379|5361|5379|5361|5379.2|5361.2|5379|5361|0
1707800700000|2024-02-13 05:05:00|5379.2|5361.2|5379.2|5361.2|5379.5|5361.5|5379.2|5361.2|0
1707801000000|2024-02-13 05:10:00|5379.3|5361.3|5379.2|5361.2|5379.3|5361.3|5379.2|5361.2|0
1707801300000|2024-02-13 05:15:00|5379.3|5361.3|5379.6|5361.6|5379.7|5361.7|5379.2|5361.2|0
1707801600000|2024-02-13 05:20:00|5379.7|5361.7|5380.2|5362.2|5380.2|5362.2|5379.6|5361.6|0
1707801900000|2024-02-13 05:25:00|5380.1|5362.1|5380.6|5362.6|5380.6|5362.6|5380.1|5362.1|0
1707802200000|2024-02-13 05:30:00|5380.4|5362.4|5380.3|5362.3|5380.6|5362.6|5380|5362|0
1707802500000|2024-02-13 05:35:00|5380.2|5362.2|5380.3|5362.3|5380.3|5362.3|5380.1|5362.1|0
1707802800000|2024-02-13 05:40:00|5380.1|5362.1|5379.9|5361.9|5380.3|5362.3|5379.9|5361.9|0
1707803100000|2024-02-13 05:45:00|5380|5362|5379.9|5361.9|5380.1|5362.1|5379.9|5361.9|0
1707803400000|2024-02-13 05:50:00|5380|5362|5380.4|5362.4|5380.4|5362.4|5379.9|5361.9|0
1707803700000|2024-02-13 05:55:00|5380.3|5362.3|5379.9|5361.9|5380.6|5362.6|5379.9|5361.9|0
1707804000000|2024-02-13 06:00:00|5380|5362|5380.9|5362.9|5381.2|5363.2|5380|5362|0
1707804300000|2024-02-13 06:05:00|5380.8|5362.8|5381.5|5363.5|5381.5|5363.5|5380.8|5362.8|0
1707804600000|2024-02-13 06:10:00|5381.4|5363.4|5382.2|5364.2|5382.2|5364.2|5381.3|5363.3|0
1707804900000|2024-02-13 06:15:00|5382.3|5364.3|5382.9|5364.9|5383.2|5365.2|5382.2|5364.2|0
1707805200000|2024-02-13 06:20:00|5382.8|5364.8|5382.9|5364.9|5383|5365|5382.7|5364.7|0
1707805500000|2024-02-13 06:25:00|5383|5365|5383.2|5365.2|5383.4|5365.4|5382.9|5364.9|0
1707805800000|2024-02-13 06:30:00|5383|5365|5382.7|5364.7|5383.4|5365.4|5382.7|5364.7|0
1707806100000|2024-02-13 06:35:00|5382.6|5364.6|5383.4|5365.4|5383.5|5365.5|5382.3|5364.3|0
1707806400000|2024-02-13 06:40:00|5383.5|5365.5|5384.3|5366.3|5384.6|5366.6|5383.5|5365.5|0
1707806700000|2024-02-13 06:45:00|5384.2|5366.2|5383.9|5365.9|5384.3|5366.3|5383.7|5365.7|0
1707807000000|2024-02-13 06:50:00|5384|5366|5383.5|5365.5|5384.3|5366.3|5383.5|5365.5|0
1707807300000|2024-02-13 06:55:00|5383.6|5365.6|5383.3|5365.3|5383.9|5365.9|5383.1|5365.1|0
1707807600000|2024-02-13 07:00:00|5383.5|5365.5|5383|5365|5383.5|5365.5|5382.3|5364.3|0
1707807900000|2024-02-13 07:05:00|5383.1|5365.1|5382.8|5364.8|5383.4|5365.4|5382.6|5364.6|0
1707808200000|2024-02-13 07:10:00|5382.9|5364.9|5382.6|5364.6|5383.1|5365.1|5382.6|5364.6|0
1707808500000|2024-02-13 07:15:00|5382.8|5364.8|5382.4|5364.4|5382.8|5364.8|5382.2|5364.2|0
1707808800000|2024-02-13 07:20:00|5382.3|5364.3|5382.8|5364.8|5382.9|5364.9|5382.3|5364.3|0
1707809100000|2024-02-13 07:25:00|5382.9|5364.9|5383.2|5365.2|5383.5|5365.5|5382.4|5364.4|0
1707809400000|2024-02-13 07:30:00|5383.3|5365.3|5382.9|5364.9|5384.1|5366.1|5382.2|5364.2|0
1707809700000|2024-02-13 07:35:00|5383|5365|5382.9|5364.9|5383.4|5365.4|5382.9|5364.9|0
1707810000000|2024-02-13 07:40:00|5382.8|5364.8|5382.5|5364.5|5382.9|5364.9|5381.9|5363.9|0
1707810300000|2024-02-13 07:45:00|5382.4|5364.4|5382.9|5364.9|5382.9|5364.9|5382|5364|0
1707810600000|2024-02-13 07:50:00|5382.8|5364.8|5382.5|5364.5|5382.8|5364.8|5382.2|5364.2|0
1707810900000|2024-02-13 07:55:00|5382.7|5364.7|5384|5366|5384|5366|5382.4|5364.4|0
1707811200000|2024-02-13 08:00:00|5384.2|5366.2|5382.3|5364.3|5384.6|5366.6|5382|5364|0
1707811500000|2024-02-13 08:05:00|5382.4|5364.4|5382.8|5364.8|5384.1|5366.1|5382.4|5364.4|0
1707811800000|2024-02-13 08:10:00|5382.9|5364.9|5382.1|5364.1|5383.1|5365.1|5382.1|5364.1|0
1707812100000|2024-02-13 08:15:00|5382|5364|5381.2|5363.2|5382.4|5364.4|5380.9|5362.9|0
1707812400000|2024-02-13 08:20:00|5381.1|5363.1|5379.8|5361.8|5381.1|5363.1|5379.8|5361.8|0
1707812700000|2024-02-13 08:25:00|5380|5362|5379.2|5361.2|5381.2|5363.2|5379.2|5361.2|0
1707813000000|2024-02-13 08:30:00|5379|5361|5378.9|5360.9|5379.2|5361.2|5377.9|5359.9|0
1707813300000|2024-02-13 08:35:00|5378.7|5360.7|5377.7|5359.7|5378.7|5360.7|5377.6|5359.6|0
1707813600000|2024-02-13 08:40:00|5377.5|5359.5|5375.6|5357.6|5377.9|5359.9|5375.6|5357.6|0
1707813900000|2024-02-13 08:45:00|5375.8|5357.8|5375.1|5357.1|5375.8|5357.8|5372.5|5354.5|0
1707814200000|2024-02-13 08:50:00|5374.9|5356.9|5374.8|5356.8|5375.5|5357.5|5374|5356|0
1707814500000|2024-02-13 08:55:00|5374.7|5356.7|5373.2|5355.2|5374.8|5356.8|5373.2|5355.2|0
1707814800000|2024-02-13 09:00:00|5373.4|5355.4|5373.7|5355.7|5375.1|5357.1|5372.4|5354.4|0
1707815100000|2024-02-13 09:05:00|5373.5|5355.5|5374.1|5356.1|5375.3|5357.3|5373.5|5355.5|0
1707815400000|2024-02-13 09:10:00|5374.2|5356.2|5372.9|5354.9|5374.3|5356.3|5372.9|5354.9|0
1707815700000|2024-02-13 09:15:00|5372.6|5354.6|5374.5|5356.5|5374.9|5356.9|5372.6|5354.6|0
1707816000000|2024-02-13 09:20:00|5374.4|5356.4|5375.2|5357.2|5375.6|5357.6|5374.3|5356.3|0
1707816300000|2024-02-13 09:25:00|5375.3|5357.3|5373.9|5355.9|5375.9|5357.9|5373.9|5355.9|0
1707816600000|2024-02-13 09:30:00|5373.8|5355.8|5372.9|5354.9|5374.6|5356.6|5372.9|5354.9|0
1707816900000|2024-02-13 09:35:00|5373|5355|5372.9|5354.9|5373.9|5355.9|5372.4|5354.4|0
1707817200000|2024-02-13 09:40:00|5373|5355|5373.3|5355.3|5373.6|5355.6|5372.3|5354.3|0
1707817500000|2024-02-13 09:45:00|5373.2|5355.2|5372.6|5354.6|5373.3|5355.3|5371.7|5353.7|0
1707817800000|2024-02-13 09:50:00|5372.7|5354.7|5373.3|5355.3|5373.5|5355.5|5372.1|5354.1|0
1707818100000|2024-02-13 09:55:00|5373.5|5355.5|5373.5|5355.5|5373.8|5355.8|5373|5355|0
1707818400000|2024-02-13 10:00:00|5373.4|5355.4|5373.7|5355.7|5374.3|5356.3|5373.3|5355.3|0
1707818700000|2024-02-13 10:05:00|5373.8|5355.8|5373.1|5355.1|5374.3|5356.3|5372.5|5354.5|0
1707819000000|2024-02-13 10:10:00|5373.2|5355.2|5372.6|5354.6|5373.7|5355.7|5372.5|5354.5|0
1707819300000|2024-02-13 10:15:00|5372.7|5354.7|5372.1|5354.1|5372.8|5354.8|5371.6|5353.6|0
1707819600000|2024-02-13 10:20:00|5371.9|5353.9|5371.4|5353.4|5372.5|5354.5|5371.4|5353.4|0
1707819900000|2024-02-13 10:25:00|5371.1|5353.1|5371.6|5353.6|5372.1|5354.1|5370.6|5352.6|0
1707820200000|2024-02-13 10:30:00|5371.4|5353.4|5373.3|5355.3|5373.3|5355.3|5371.4|5353.4|0
1707820500000|2024-02-13 10:35:00|5373.4|5355.4|5373.1|5355.1|5373.8|5355.8|5372.8|5354.8|0
1707820800000|2024-02-13 10:40:00|5372.9|5354.9|5371.2|5353.2|5373.1|5355.1|5371.2|5353.2|0
1707821100000|2024-02-13 10:45:00|5371|5353|5370.5|5352.5|5371.4|5353.4|5370.4|5352.4|0
1707821400000|2024-02-13 10:50:00|5370.3|5352.3|5370|5352|5370.8|5352.8|5369.8|5351.8|0
1707821700000|2024-02-13 10:55:00|5369.9|5351.9|5371.3|5353.3|5371.5|5353.5|5369.9|5351.9|0
1707822000000|2024-02-13 11:00:00|5371.5|5353.5|5371.8|5353.8|5372.1|5354.1|5371.1|5353.1|0
1707822300000|2024-02-13 11:05:00|5371.7|5353.7|5372.1|5354.1|5372.2|5354.2|5371.4|5353.4|0
1707822600000|2024-02-13 11:10:00|5371.9|5353.9|5371.1|5353.1|5371.9|5353.9|5370.7|5352.7|0
1707822900000|2024-02-13 11:15:00|5371.2|5353.2|5372.8|5354.8|5372.8|5354.8|5371.2|5353.2|0
1707823200000|2024-02-13 11:20:00|5372.9|5354.9|5371.5|5353.5|5373.2|5355.2|5371.3|5353.3|0
1707823500000|2024-02-13 11:25:00|5371.7|5353.7|5372.2|5354.2|5372.7|5354.7|5371.7|5353.7|0
1707823800000|2024-02-13 11:30:00|5372.1|5354.1|5371.4|5353.4|5372.1|5354.1|5371.3|5353.3|0
1707824100000|2024-02-13 11:35:00|5371.6|5353.6|5371.7|5353.7|5371.7|5353.7|5371.2|5353.2|0
1707824400000|2024-02-13 11:40:00|5371.6|5353.6|5371.3|5353.3|5371.7|5353.7|5371.2|5353.2|0
1707824700000|2024-02-13 11:45:00|5371.4|5353.4|5371.3|5353.3|5371.5|5353.5|5370.5|5352.5|0
1707825000000|2024-02-13 11:50:00|5371.1|5353.1|5370.8|5352.8|5371.2|5353.2|5370.3|5352.3|0
1707825300000|2024-02-13 11:55:00|5370.7|5352.7|5370.3|5352.3|5370.7|5352.7|5369.8|5351.8|0
1707825600000|2024-02-13 12:00:00|5370.6|5352.6|5368|5350|5370.7|5352.7|5367.6|5349.6|0
1707825900000|2024-02-13 12:05:00|5367.9|5349.9|5368.6|5350.6|5369.3|5351.3|5367.9|5349.9|0
1707826200000|2024-02-13 12:10:00|5368.7|5350.7|5369.4|5351.4|5370.1|5352.1|5368.4|5350.4|0
1707826500000|2024-02-13 12:15:00|5369.3|5351.3|5370.2|5352.2|5370.2|5352.2|5369.1|5351.1|0
1707826800000|2024-02-13 12:20:00|5370.1|5352.1|5369.8|5351.8|5370.3|5352.3|5369.6|5351.6|0
1707827100000|2024-02-13 12:25:00|5369.9|5351.9|5369.2|5351.2|5369.9|5351.9|5369|5351|0
1707827400000|2024-02-13 12:30:00|5369.1|5351.1|5370.2|5352.2|5370.3|5352.3|5368.5|5350.5|0
1707827700000|2024-02-13 12:35:00|5370|5352|5370.3|5352.3|5370.4|5352.4|5369.4|5351.4|0
1707828000000|2024-02-13 12:40:00|5370.2|5352.2|5370.2|5352.2|5370.5|5352.5|5369.6|5351.6|0
1707828300000|2024-02-13 12:45:00|5370.1|5352.1|5369.8|5351.8|5370.5|5352.5|5369.4|5351.4|0
1707828600000|2024-02-13 12:50:00|5369.7|5351.7|5370.1|5352.1|5370.2|5352.2|5369.1|5351.1|0
1707828900000|2024-02-13 12:55:00|5370.2|5352.2|5370.6|5352.6|5371.6|5353.6|5370.2|5352.2|0
1707829200000|2024-02-13 13:00:00|5370.4|5352.4|5370.6|5352.6|5370.7|5352.7|5369.9|5351.9|0
1707829500000|2024-02-13 13:05:00|5370.7|5352.7|5372|5354|5372|5354|5370.3|5352.3|0
1707829800000|2024-02-13 13:10:00|5372.1|5354.1|5372.7|5354.7|5372.9|5354.9|5372|5354|0
1707830100000|2024-02-13 13:15:00|5372.6|5354.6|5371.8|5353.8|5372.6|5354.6|5371.4|5353.4|0
1707830400000|2024-02-13 13:20:00|5372|5354|5373.2|5355.2|5373.6|5355.6|5371.8|5353.8|0
1707830700000|2024-02-13 13:25:00|5373.3|5355.3|5372.1|5354.1|5374|5356|5371.9|5353.9|0
1707831000000|2024-02-13 13:30:00|5372.2|5354.2|5347.7|5329.7|5375.2|5357.2|5344|5326|0
1707831300000|2024-02-13 13:35:00|5347.5|5329.5|5345.8|5327.8|5348.3|5330.3|5343.5|5325.5|0
1707831600000|2024-02-13 13:40:00|5345.4|5327.4|5344|5326|5348.3|5330.3|5341.3|5323.3|0
1707831900000|2024-02-13 13:45:00|5343.9|5325.9|5340.6|5322.6|5344.9|5326.9|5340.3|5322.3|0
1707832200000|2024-02-13 13:50:00|5340.8|5322.8|5338.4|5320.4|5342.1|5324.1|5337.9|5319.9|0
1707832500000|2024-02-13 13:55:00|5338.6|5320.6|5339.5|5321.5|5340.6|5322.6|5338.5|5320.5|0
1707832800000|2024-02-13 14:00:00|5339.6|5321.6|5336.3|5318.3|5339.6|5321.6|5335.6|5317.6|0
1707833100000|2024-02-13 14:05:00|5336.4|5318.4|5333.7|5315.7|5336.4|5318.4|5332.9|5314.9|0
1707833400000|2024-02-13 14:10:00|5333.8|5315.8|5334.5|5316.5|5334.9|5316.9|5332.2|5314.2|0
1707833700000|2024-02-13 14:15:00|5334.7|5316.7|5338.6|5320.6|5338.7|5320.7|5334.7|5316.7|0
1707834000000|2024-02-13 14:20:00|5338.7|5320.7|5335.1|5317.1|5338.7|5320.7|5335|5317|0
1707834300000|2024-02-13 14:25:00|5335.3|5317.3|5337.2|5319.2|5338.4|5320.4|5335.3|5317.3|0
1707834600000|2024-02-13 14:30:00|5337.1|5319.1|5355.4|5337.4|5355.4|5337.4|5333.5|5315.5|0
1707834900000|2024-02-13 14:35:00|5355.5|5337.5|5330.5|5312.5|5360.2|5342.2|5330.4|5312.4|0
1707835200000|2024-02-13 14:40:00|5330.4|5312.4|5339|5321|5345.2|5327.2|5330.4|5312.4|0
1707835500000|2024-02-13 14:45:00|5339.8|5321.8|5336.9|5318.9|5349.9|5331.9|5335.3|5317.3|0
1707835800000|2024-02-13 14:50:00|5336.8|5318.8|5323.9|5305.9|5340.5|5322.5|5322.9|5304.9|0
1707836100000|2024-02-13 14:55:00|5323.8|5305.8|5324.9|5306.9|5325.3|5307.3|5318.3|5300.3|0
1707836400000|2024-02-13 15:00:00|5324.8|5306.8|5327.3|5309.3|5329.6|5311.6|5323.3|5305.3|0
1707836700000|2024-02-13 15:05:00|5327.2|5309.2|5318.4|5300.4|5327.2|5309.2|5312.4|5294.4|0
1707837000000|2024-02-13 15:10:00|5318.5|5300.5|5304.1|5286.1|5322.6|5304.6|5304.1|5286.1|0
1707837300000|2024-02-13 15:15:00|5304|5286|5310|5292|5313|5295|5304|5286|0
1707837600000|2024-02-13 15:20:00|5309.1|5291.1|5314.3|5296.3|5315.6|5297.6|5306.2|5288.2|0
1707837900000|2024-02-13 15:25:00|5314.2|5296.2|5328.6|5310.6|5328.6|5310.6|5312.5|5294.5|0
1707838200000|2024-02-13 15:30:00|5328.7|5310.7|5318.3|5300.3|5329.6|5311.6|5318|5300|0
1707838500000|2024-02-13 15:35:00|5316.5|5298.5|5314.5|5296.5|5316.5|5298.5|5305.2|5287.2|0
1707838800000|2024-02-13 15:40:00|5314.4|5296.4|5316.5|5298.5|5316.6|5298.6|5307.9|5289.9|0
1707839100000|2024-02-13 15:45:00|5316.4|5298.4|5314.6|5296.6|5316.4|5298.4|5311.9|5293.9|0
1707839400000|2024-02-13 15:50:00|5314.7|5296.7|5312.4|5294.4|5316|5298|5312.2|5294.2|0
1707839700000|2024-02-13 15:55:00|5312.3|5294.3|5307.7|5289.7|5312.4|5294.4|5307.6|5289.6|0
1707840000000|2024-02-13 16:00:00|5307.8|5289.8|5312.3|5294.3|5314.1|5296.1|5307.7|5289.7|0
1707840300000|2024-02-13 16:05:00|5312.2|5294.2|5314.6|5296.6|5314.7|5296.7|5312.2|5294.2|0
1707840600000|2024-02-13 16:10:00|5314.7|5296.7|5304.7|5286.7|5314.7|5296.7|5304.7|5286.7|0
1707840900000|2024-02-13 16:15:00|5304.8|5286.8|5300.2|5282.2|5305|5287|5297.4|5279.4|0
1707841200000|2024-02-13 16:20:00|5300.3|5282.3|5302.6|5284.6|5303|5285|5297.7|5279.7|0
1707841500000|2024-02-13 16:25:00|5303.5|5285.5|5301|5283|5306.5|5288.5|5299.9|5281.9|0
1707841800000|2024-02-13 16:30:00|5300.9|5282.9|5301.8|5283.8|5305.5|5287.5|5297.8|5279.8|0
1707842100000|2024-02-13 16:35:00|5301.7|5283.7|5308.4|5290.4|5308.4|5290.4|5301.6|5283.6|0
1707842400000|2024-02-13 16:40:00|5308.3|5290.3|5303.1|5285.1|5308.5|5290.5|5301.9|5283.9|0
1707842700000|2024-02-13 16:45:00|5303|5285|5301.3|5283.3|5303.2|5285.2|5299.6|5281.6|0
1707843000000|2024-02-13 16:50:00|5301.2|5283.2|5301.1|5283.1|5301.2|5283.2|5299.5|5281.5|0
1707843300000|2024-02-13 16:55:00|5301.2|5283.2|5302.6|5284.6|5302.9|5284.9|5299|5281|0
1707843600000|2024-02-13 17:00:00|5302.5|5284.5|5300.9|5282.9|5302.8|5284.8|5300.7|5282.7|0
1707843900000|2024-02-13 17:05:00|5300.8|5282.8|5295.9|5277.9|5300.8|5282.8|5295.9|5277.9|0
1707844200000|2024-02-13 17:10:00|5295.8|5277.8|5299.6|5281.6|5300.5|5282.5|5295.6|5277.6|0
1707844500000|2024-02-13 17:15:00|5299.7|5281.7|5298.8|5280.8|5300|5282|5298.6|5280.6|0
1707844800000|2024-02-13 17:20:00|5298.7|5280.7|5298.6|5280.6|5298.9|5280.9|5297.1|5279.1|0
1707845100000|2024-02-13 17:25:00|5297.7|5279.7|5296.3|5278.3|5297.7|5279.7|5296.1|5278.1|0
1707845400000|2024-02-13 17:30:00|5296.4|5278.4|5300.9|5282.9|5301|5283|5296.3|5278.3|0
1707845700000|2024-02-13 17:35:00|5301|5283|5302|5284|5302|5284|5300.6|5282.6|0
1707846000000|2024-02-13 17:40:00|5301.9|5283.9|5302.8|5284.8|5302.8|5284.8|5300.9|5282.9|0
1707846300000|2024-02-13 17:45:00|5302.9|5284.9|5300.3|5282.3|5302.9|5284.9|5300.3|5282.3|0
1707846600000|2024-02-13 17:50:00|5300.2|5282.2|5301.3|5283.3|5304|5286|5300.2|5282.2|0
1707846900000|2024-02-13 17:55:00|5301.2|5283.2|5291.9|5273.9|5301.2|5283.2|5291.9|5273.9|0
1707847200000|2024-02-13 18:00:00|5291.8|5273.8|5294.1|5276.1|5294.4|5276.4|5291.7|5273.7|0
1707847500000|2024-02-13 18:05:00|5294.2|5276.2|5295.1|5277.1|5295.2|5277.2|5294|5276|0
1707847800000|2024-02-13 18:10:00|5295|5277|5298.9|5280.9|5298.9|5280.9|5289.6|5271.6|0
1707848100000|2024-02-13 18:15:00|5298.8|5280.8|5298.7|5280.7|5299.1|5281.1|5298.5|5280.5|0
1707848400000|2024-02-13 18:20:00|5298.6|5280.6|5296.8|5278.8|5298.6|5280.6|5296.6|5278.6|0
1707848700000|2024-02-13 18:25:00|5296.7|5278.7|5286.7|5268.7|5297.1|5279.1|5286.7|5268.7|0
1707849000000|2024-02-13 18:30:00|5286.6|5268.6|5283.7|5265.7|5286.8|5268.8|5283.7|5265.7|0
1707849300000|2024-02-13 18:35:00|5283.8|5265.8|5274.6|5256.6|5284|5266|5274.3|5256.3|0
1707849600000|2024-02-13 18:40:00|5274.5|5256.5|5271.5|5253.5|5274.6|5256.6|5266.6|5248.6|0
1707849900000|2024-02-13 18:45:00|5270.7|5252.7|5270.3|5252.3|5271.7|5253.7|5269.7|5251.7|0
1707850200000|2024-02-13 18:50:00|5269.4|5251.4|5266.5|5248.5|5269.5|5251.5|5266.5|5248.5|0
1707850500000|2024-02-13 18:55:00|5266.6|5248.6|5268.5|5250.5|5268.5|5250.5|5265.5|5247.5|0
1707850800000|2024-02-13 19:00:00|5268.4|5250.4|5267.4|5249.4|5271.7|5253.7|5267.3|5249.3|0
1707851100000|2024-02-13 19:05:00|5267.5|5249.5|5261.5|5243.5|5267.5|5249.5|5260.5|5242.5|0
1707851400000|2024-02-13 19:10:00|5261.4|5243.4|5260.5|5242.5|5261.5|5243.5|5258.6|5240.6|0
1707851700000|2024-02-13 19:15:00|5260.4|5242.4|5260.6|5242.6|5263.6|5245.6|5260.4|5242.4|0
1707852000000|2024-02-13 19:20:00|5260.7|5242.7|5260.4|5242.4|5261.7|5243.7|5260|5242|0
1707852300000|2024-02-13 19:25:00|5260.3|5242.3|5259.6|5241.6|5261.7|5243.7|5257.4|5239.4|0
1707852600000|2024-02-13 19:30:00|5259.7|5241.7|5264.4|5246.4|5264.4|5246.4|5259.6|5241.6|0
1707852900000|2024-02-13 19:35:00|5264.5|5246.5|5261.9|5243.9|5265.2|5247.2|5261.4|5243.4|0
1707853200000|2024-02-13 19:40:00|5262|5244|5256.8|5238.8|5262.9|5244.9|5256.8|5238.8|0
1707853500000|2024-02-13 19:45:00|5256.7|5238.7|5252.1|5234.1|5256.9|5238.9|5245.2|5227.2|0
1707853800000|2024-02-13 19:50:00|5252.2|5234.2|5249.5|5231.5|5253.9|5235.9|5248.3|5230.3|0
1707854100000|2024-02-13 19:55:00|5249.4|5231.4|5248|5230|5249.9|5231.9|5247.5|5229.5|0
1707854400000|2024-02-13 20:00:00|5247.9|5229.9|5246.5|5228.5|5249.8|5231.8|5246.4|5228.4|0
1707854700000|2024-02-13 20:05:00|5247.4|5229.4|5243.2|5225.2|5250.4|5232.4|5243.1|5225.1|0
1707855000000|2024-02-13 20:10:00|5243.3|5225.3|5247.5|5229.5|5249.4|5231.4|5243.3|5225.3|0
1707855300000|2024-02-13 20:15:00|5247.6|5229.6|5248|5230|5249.3|5231.3|5246.3|5228.3|0
1707855600000|2024-02-13 20:20:00|5248.9|5230.9|5242.6|5224.6|5249|5231|5241.7|5223.7|0
1707855900000|2024-02-13 20:25:00|5242.7|5224.7|5245.2|5227.2|5246.1|5228.1|5242.6|5224.6|0
1707856200000|2024-02-13 20:30:00|5245.3|5227.3|5248.8|5230.8|5248.8|5230.8|5245.1|5227.1|0
1707856500000|2024-02-13 20:35:00|5248.7|5230.7|5247.9|5229.9|5251.4|5233.4|5247.8|5229.8|0
1707856800000|2024-02-13 20:40:00|5247.8|5229.8|5253.7|5235.7|5253.8|5235.8|5247.8|5229.8|0
1707857100000|2024-02-13 20:45:00|5253.8|5235.8|5254.3|5236.3|5254.4|5236.4|5252.4|5234.4|0
1707857400000|2024-02-13 20:50:00|5254.2|5236.2|5254.5|5236.5|5257.1|5239.1|5251.9|5233.9|0
1707857700000|2024-02-13 20:55:00|5254.3|5236.3|5264|5246|5264.5|5246.5|5254.3|5236.3|0
1707858000000|2024-02-13 21:00:00|5264.4|5246.4|5263.5|5245.5|5265.1|5247.1|5262.4|5244.4|0
1707858300000|2024-02-13 21:05:00|5263.6|5245.6|5262.6|5244.6|5263.8|5245.8|5262.2|5244.2|0
1707858600000|2024-02-13 21:10:00|5262.7|5244.7|5263.9|5245.9|5264.5|5246.5|5262.7|5244.7|0
1707858900000|2024-02-13 21:15:00|5263.8|5245.8|5264.6|5246.6|5264.9|5246.9|5263.8|5245.8|0
1707859200000|2024-02-13 21:20:00|5264.7|5246.7|5264.2|5246.2|5264.8|5246.8|5264|5246|0
1707859500000|2024-02-13 21:25:00|5264.1|5246.1|5263.9|5245.9|5264.6|5246.6|5263.7|5245.7|0
1707859800000|2024-02-13 21:30:00|5264|5246|5264|5246|5264.3|5246.3|5263.7|5245.7|0
1707860100000|2024-02-13 21:35:00|5264.1|5246.1|5265|5247|5265|5247|5264|5246|0
1707860400000|2024-02-13 21:40:00|5264.9|5246.9|5265.7|5247.7|5266.4|5248.4|5264.8|5246.8|0
1707860700000|2024-02-13 21:45:00|5265.8|5247.8|5266|5248|5266|5248|5265.3|5247.3|0
1707861000000|2024-02-13 21:50:00|5265.9|5247.9|5265.9|5247.9|5266.2|5248.2|5265.3|5247.3|0
1707861300000|2024-02-13 21:55:00|5266|5248|5265.8|5247.8|5266.2|5248.2|5265.8|5247.8|0
1707861600000|2024-02-13 22:00:00|5266.5|5248.5|5271.7|5253.7|5271.7|5253.7|5266.4|5248.4|0
1707861900000|2024-02-13 22:05:00|5271.8|5253.8|5272.2|5254.2|5272.2|5254.2|5271.8|5253.8|0
1707862200000|2024-02-13 22:10:00|5272.3|5254.3|5272.9|5254.9|5273.1|5255.1|5272.2|5254.2|0
1707862500000|2024-02-13 22:15:00|5272.8|5254.8|5273.8|5255.8|5273.8|5255.8|5272.7|5254.7|0
1707862800000|2024-02-13 22:20:00|5273.9|5255.9|5273.9|5255.9|5274|5256|5273.8|5255.8|0
1707863100000|2024-02-13 22:25:00|5273.8|5255.8|5274.1|5256.1|5274.4|5256.4|5273.8|5255.8|0
1707863400000|2024-02-13 22:30:00|5274|5256|5274.2|5256.2|5274.4|5256.4|5274|5256|0
1707863700000|2024-02-13 22:35:00|5274.3|5256.3|5274.6|5256.6|5274.8|5256.8|5274.3|5256.3|0
1707864000000|2024-02-13 22:40:00|5274.8|5256.8|5274.7|5256.7|5274.9|5256.9|5274.6|5256.6|0
1707864300000|2024-02-13 22:45:00|5274.6|5256.6|5274.4|5256.4|5274.7|5256.7|5274.3|5256.3|0
1707864600000|2024-02-13 22:50:00|5274.3|5256.3|5274.2|5256.2|5274.4|5256.4|5274|5256|0
1707864900000|2024-02-13 22:55:00|5274.1|5256.1|5274.2|5256.2|5274.4|5256.4|5274.1|5256.1|0
1707865200000|2024-02-13 23:00:00|5273.4|5255.4|5271.6|5253.6|5274.1|5256.1|5270.7|5252.7|0
1707865500000|2024-02-13 23:05:00|5271.4|5253.4|5272.1|5254.1|5272.5|5254.5|5271.4|5253.4|0
1707865800000|2024-02-13 23:10:00|5272.2|5254.2|5271.7|5253.7|5272.8|5254.8|5271.7|5253.7|0
1707866100000|2024-02-13 23:15:00|5271.8|5253.8|5281.4|5263.4|5282.1|5264.1|5271.4|5253.4|0
1707866400000|2024-02-13 23:20:00|5281.5|5263.5|5281.4|5263.4|5282.1|5264.1|5281.4|5263.4|0
1707866700000|2024-02-13 23:25:00|5281.5|5263.5|5282.1|5264.1|5282.2|5264.2|5281.5|5263.5|0
1707867000000|2024-02-13 23:30:00|5282|5264|5282.6|5264.6|5282.6|5264.6|5281.9|5263.9|0
1707867300000|2024-02-13 23:35:00|5282.9|5264.9|5282.8|5264.8|5283.3|5265.3|5282.8|5264.8|0
1707867600000|2024-02-13 23:40:00|5282.6|5264.6|5283|5265|5283.2|5265.2|5282.4|5264.4|0
1707867900000|2024-02-13 23:45:00|5282.9|5264.9|5282.1|5264.1|5283.2|5265.2|5282.1|5264.1|0
1707868200000|2024-02-13 23:50:00|5282|5264|5282.5|5264.5|5282.5|5264.5|5281.8|5263.8|0
1707868500000|2024-02-13 23:55:00|5282.6|5264.6|5282.7|5264.7|5282.8|5264.8|5282.3|5264.3|0
1707868800000|2024-02-14 00:00:00|5282.5|5264.5|5282.5|5264.5|5282.7|5264.7|5282|5264|0
1707869100000|2024-02-14 00:05:00|5282.4|5264.4|5282.9|5264.9|5283|5265|5281.8|5263.8|0
1707869400000|2024-02-14 00:10:00|5282.8|5264.8|5282.9|5264.9|5283.1|5265.1|5282.7|5264.7|0
1707869700000|2024-02-14 00:15:00|5282.6|5264.6|5282.5|5264.5|5283.3|5265.3|5282.5|5264.5|0
1707870000000|2024-02-14 00:20:00|5282.6|5264.6|5281.8|5263.8|5282.8|5264.8|5281.8|5263.8|0
1707870300000|2024-02-14 00:25:00|5281.4|5263.4|5281.9|5263.9|5282.4|5264.4|5281.4|5263.4|0
1707870600000|2024-02-14 00:30:00|5282.1|5264.1|5281.8|5263.8|5282.6|5264.6|5281.8|5263.8|0
1707870900000|2024-02-14 00:35:00|5281.9|5263.9|5286.7|5268.7|5287|5269|5281.5|5263.5|0
1707871200000|2024-02-14 00:40:00|5286.5|5268.5|5287.6|5269.6|5287.6|5269.6|5286.5|5268.5|0
1707871500000|2024-02-14 00:45:00|5287.7|5269.7|5303.4|5285.4|5303.4|5285.4|5287.7|5269.7|0
1707871800000|2024-02-14 00:50:00|5303.5|5285.5|5303.5|5285.5|5304.1|5286.1|5303.5|5285.5|0
1707872100000|2024-02-14 00:55:00|5303.3|5285.3|5323.6|5305.6|5323.6|5305.6|5303.3|5285.3|0
1707872400000|2024-02-14 01:00:00|5323.5|5305.5|5318.6|5300.6|5323.7|5305.7|5318.5|5300.5|0
1707872700000|2024-02-14 01:05:00|5318.7|5300.7|5318.2|5300.2|5323.8|5305.8|5318.1|5300.1|0
1707873000000|2024-02-14 01:10:00|5318.4|5300.4|5308.6|5290.6|5319|5301|5308.4|5290.4|0
1707873300000|2024-02-14 01:15:00|5308.3|5290.3|5232|5226|5308.3|5290.3|5223|5217|4038
1707873600000|2024-02-14 01:20:00|5233|5227|5227|5221|5235|5229|5217|5211|1808
1707873900000|2024-02-14 01:25:00|5226|5220|5231|5225|5237|5231|5226|5220|1415
1707874200000|2024-02-14 01:30:00|5228|5222|5216|5210|5233|5227|5201|5195|5516
1707874500000|2024-02-14 01:35:00|5217|5211|5219|5213|5225|5219|5210|5204|2911
1707874800000|2024-02-14 01:40:00|5218|5212|5279|5273|5279|5273|5215|5209|3435
1707875100000|2024-02-14 01:45:00|5280|5274|5264|5258|5280|5274|5247|5241|3843
1707875400000|2024-02-14 01:50:00|5263|5257|5258|5252|5273|5267|5254|5248|2242
1707875700000|2024-02-14 01:55:00|5256|5250|5262|5256|5264|5258|5247|5241|1261
1707876000000|2024-02-14 02:00:00|5263|5257|5282|5276|5282|5276|5251|5245|1392
1707876300000|2024-02-14 02:05:00|5281|5275|5261|5255|5281|5275|5259|5253|832
1707876600000|2024-02-14 02:10:00|5260|5254|5257|5251|5272|5266|5256|5250|468
1707876900000|2024-02-14 02:15:00|5258|5252|5264|5258|5266|5260|5251|5245|627
1707877200000|2024-02-14 02:20:00|5265|5259|5247|5241|5267|5261|5246|5240|657
1707877500000|2024-02-14 02:25:00|5248|5242|5250|5244|5255|5249|5246|5240|620
1707877800000|2024-02-14 02:30:00|5248|5242|5271|5265|5271|5265|5248|5242|406
1707878100000|2024-02-14 02:35:00|5272|5266|5278|5272|5280|5274|5262|5256|480
1707878400000|2024-02-14 02:40:00|5277|5271|5289|5283|5290|5284|5274|5268|845
1707878700000|2024-02-14 02:45:00|5290|5284|5306|5300|5308|5302|5289|5283|1239
1707879000000|2024-02-14 02:50:00|5305|5299|5309|5303|5314|5308|5302|5296|1708
1707879300000|2024-02-14 02:55:00|5310|5304|5321|5315|5321|5315|5303|5297|1523
1707879600000|2024-02-14 03:00:00|5322|5316|5315|5309|5322|5316|5307|5301|1206
1707879900000|2024-02-14 03:05:00|5314|5308|5308|5302|5317|5311|5304|5298|850
1707880200000|2024-02-14 03:10:00|5307|5301|5310|5304|5314|5308|5303|5297|508
1707880500000|2024-02-14 03:15:00|5309|5303|5309|5303|5311|5305|5302|5296|585
1707880800000|2024-02-14 03:20:00|5308|5302|5325|5319|5327|5321|5308|5302|550
1707881100000|2024-02-14 03:25:00|5326|5320|5327|5321|5332|5326|5323|5317|895
1707881400000|2024-02-14 03:30:00|5328|5322|5328|5322|5336|5330|5324|5318|1189
1707881700000|2024-02-14 03:35:00|5327|5321|5331|5325|5333|5327|5326|5320|489
1707882000000|2024-02-14 03:40:00|5330|5324|5333|5327|5340|5334|5330|5324|624
1707882300000|2024-02-14 03:45:00|5334|5328|5341|5335|5346|5340|5334|5328|936
1707882600000|2024-02-14 03:50:00|5342|5336|5342|5336|5343|5337|5338|5332|750
1707882900000|2024-02-14 03:55:00|5341|5335|5342|5336|5345|5339|5340|5334|769
1707883200000|2024-02-14 04:00:00|5349|5331|5349.2|5331.2|5349.2|5331.2|5348.7|5330.7|0
1707883500000|2024-02-14 04:05:00|5349.1|5331.1|5349|5331|5349.2|5331.2|5349|5331|0
1707883800000|2024-02-14 04:10:00|5349.1|5331.1|5349|5331|5349.1|5331.1|5349|5331|0
1707884100000|2024-02-14 04:15:00|5348.9|5330.9|5348.6|5330.6|5349.2|5331.2|5348.6|5330.6|0
1707884400000|2024-02-14 04:20:00|5348.7|5330.7|5348.9|5330.9|5349|5331|5348.6|5330.6|0
1707884700000|2024-02-14 04:25:00|5348.7|5330.7|5348.7|5330.7|5349|5331|5348.5|5330.5|0
1707885000000|2024-02-14 04:30:00|5348.8|5330.8|5348.8|5330.8|5349|5331|5348.7|5330.7|0
1707885300000|2024-02-14 04:35:00|5348.7|5330.7|5348.7|5330.7|5348.9|5330.9|5348.5|5330.5|0
1707885600000|2024-02-14 04:40:00|5348.9|5330.9|5349|5331|5349.3|5331.3|5348.9|5330.9|0
1707885900000|2024-02-14 04:45:00|5348.9|5330.9|5349.2|5331.2|5349.3|5331.3|5348.8|5330.8|0
1707886200000|2024-02-14 04:50:00|5349.1|5331.1|5349.1|5331.1|5349.2|5331.2|5348.9|5330.9|0
1707886500000|2024-02-14 04:55:00|5349.2|5331.2|5350|5332|5350.1|5332.1|5349.1|5331.1|0
1707886800000|2024-02-14 05:00:00|5349.8|5331.8|5364|5358|5365|5359|5336|5330|1780
1707887100000|2024-02-14 05:05:00|5365|5359|5351|5345|5365|5359|5347|5341|1191
1707887400000|2024-02-14 05:10:00|5350|5344|5344|5338|5354|5348|5341|5335|731
1707887700000|2024-02-14 05:15:00|5345|5339|5348|5342|5349|5343|5344|5338|426
1707888000000|2024-02-14 05:20:00|5347|5341|5341|5335|5351|5345|5341|5335|452
1707888300000|2024-02-14 05:25:00|5340|5334|5357|5351|5362|5356|5338|5332|775
1707888600000|2024-02-14 05:30:00|5356|5350|5359|5353|5360|5354|5353|5347|493
1707888900000|2024-02-14 05:35:00|5360|5354|5358|5352|5361|5355|5354|5348|758
1707889200000|2024-02-14 05:40:00|5359|5353|5361|5355|5362|5356|5350|5344|893
1707889500000|2024-02-14 05:45:00|5362|5356|5364|5358|5371|5365|5360|5354|690
1707889800000|2024-02-14 05:50:00|5365|5359|5369|5363|5373|5367|5365|5359|661
1707890100000|2024-02-14 05:55:00|5370|5364|5365|5359|5370|5364|5362|5356|980
1707890400000|2024-02-14 06:00:00|5366|5360|5382|5376|5383|5377|5365|5359|1577
1707890700000|2024-02-14 06:05:00|5383|5377|5397|5391|5397|5391|5383|5377|1465
1707891000000|2024-02-14 06:10:00|5398|5392|5393|5387|5399|5393|5389|5383|1164
1707891300000|2024-02-14 06:15:00|5392|5386|5399|5393|5401|5395|5391|5385|878
1707891600000|2024-02-14 06:20:00|5398|5392|5385|5379|5400|5394|5383|5377|1099
1707891900000|2024-02-14 06:25:00|5386|5380|5396|5390|5402|5396|5384|5378|848
1707892200000|2024-02-14 06:30:00|5395|5389|5392|5386|5396|5390|5388|5382|717
1707892500000|2024-02-14 06:35:00|5393|5387|5398|5392|5401|5395|5392|5386|730
1707892800000|2024-02-14 06:40:00|5397|5391|5393|5387|5398|5392|5392|5386|545
1707893100000|2024-02-14 06:45:00|5394|5388|5395|5389|5401|5395|5394|5388|584
1707893400000|2024-02-14 06:50:00|5396|5390|5399|5393|5400|5394|5395|5389|537
1707893700000|2024-02-14 06:55:00|5398|5392|5402|5396|5402|5396|5397|5391|685
1707894000000|2024-02-14 07:00:00|5403|5397|5393|5387|5404|5398|5390|5384|1302
1707894300000|2024-02-14 07:05:00|5392|5386|5388|5382|5392|5386|5386|5380|846
1707894600000|2024-02-14 07:10:00|5389|5383|5398|5392|5399|5393|5388|5382|809
1707894900000|2024-02-14 07:15:00|5397|5391|5400|5394|5402|5396|5396|5390|1164
1707895200000|2024-02-14 07:20:00|5399|5393|5396|5390|5400|5394|5392|5386|848
1707895500000|2024-02-14 07:25:00|5397|5391|5399|5393|5403|5397|5396|5390|863
1707895800000|2024-02-14 07:30:00|5398|5392|5391|5385|5398|5392|5388|5382|734
1707896100000|2024-02-14 07:35:00|5392|5386|5391|5385|5393|5387|5388|5382|808
1707896400000|2024-02-14 07:40:00|5390|5384|5393|5387|5394|5388|5389|5383|1264
1707896700000|2024-02-14 07:45:00|5392|5386|5398|5392|5401|5395|5391|5385|1690
1707897000000|2024-02-14 07:50:00|5397|5391|5400|5394|5401|5395|5393|5387|1775
1707897300000|2024-02-14 07:55:00|5399|5393|5394|5388|5401|5395|5393|5387|1384
1707897600000|2024-02-14 08:00:00|5395|5389|5390|5384|5395|5389|5389|5383|1760
1707897900000|2024-02-14 08:05:00|5391|5385|5391|5385|5394|5388|5389|5383|2100
1707898200000|2024-02-14 08:10:00|5390|5384|5387|5381|5391|5385|5386|5380|1728
1707898500000|2024-02-14 08:15:00|5388|5382|5391|5385|5393|5387|5388|5382|2139
1707898800000|2024-02-14 08:20:00|5392|5386|5391|5385|5393|5387|5388|5382|2118
1707899100000|2024-02-14 08:25:00|5390|5384|5398|5392|5398|5392|5390|5384|1733
1707899400000|2024-02-14 08:30:00|5402.2|5384.2|5400.3|5382.3|5402.2|5384.2|5400|5382|0
1707899700000|2024-02-14 08:35:00|5400.1|5382.1|5399.7|5381.7|5400.1|5382.1|5399|5381|0
1707900000000|2024-02-14 08:40:00|5399.5|5381.5|5400.5|5382.5|5400.9|5382.9|5399.3|5381.3|30
1707900300000|2024-02-14 08:45:00|5400.4|5382.4|5398.2|5380.2|5400.6|5382.6|5397.6|5379.6|0
1707900600000|2024-02-14 08:50:00|5398.1|5380.1|5398.2|5380.2|5398.4|5380.4|5397.4|5379.4|0
1707900900000|2024-02-14 08:55:00|5398.3|5380.3|5399.5|5381.5|5400.1|5382.1|5398.3|5380.3|0
1707901200000|2024-02-14 09:00:00|5399.6|5381.6|5401.2|5383.2|5401.6|5383.6|5398.8|5380.8|0
1707901500000|2024-02-14 09:05:00|5401.3|5383.3|5401.7|5383.7|5401.9|5383.9|5401.2|5383.2|0
1707901800000|2024-02-14 09:10:00|5401.6|5383.6|5402|5384|5402|5384|5401|5383|0
1707902100000|2024-02-14 09:15:00|5403|5397|5409|5403|5416|5410|5403|5397|828
1707902400000|2024-02-14 09:20:00|5407|5401|5414|5408|5418|5412|5405|5399|420
1707902700000|2024-02-14 09:25:00|5415|5409|5425|5419|5428|5422|5414|5408|517
1707903000000|2024-02-14 09:30:00|5424|5418|5426|5420|5431|5425|5421|5415|584
1707903300000|2024-02-14 09:35:00|5427|5421|5427|5421|5433|5427|5423|5417|355
1707903600000|2024-02-14 09:40:00|5425|5419|5426|5420|5428|5422|5421|5415|304
1707903900000|2024-02-14 09:45:00|5427|5421|5426|5420|5428|5422|5425|5419|348
1707904200000|2024-02-14 09:50:00|5427|5421|5422|5416|5428|5422|5422|5416|221
1707904500000|2024-02-14 09:55:00|5421|5415|5418|5412|5422|5416|5418|5412|78
1707904800000|2024-02-14 10:00:00|5417|5411|5418|5412|5418|5412|5411|5405|364
1707905100000|2024-02-14 10:05:00|5419|5413|5419|5413|5419|5413|5417|5411|139
1707905400000|2024-02-14 10:10:00|5418|5412|5417|5411|5420|5414|5417|5411|53
1707905700000|2024-02-14 10:15:00|5416|5410|5416|5410|5417|5411|5415|5409|101
1707906000000|2024-02-14 10:20:00|5415|5409|5413|5407|5416|5410|5412|5406|110
1707906300000|2024-02-14 10:25:00|5414|5408|5417|5411|5418|5412|5414|5408|55
1707906600000|2024-02-14 10:30:00|5418|5412|5422|5416|5422|5416|5417|5411|181
1707906900000|2024-02-14 10:35:00|5421|5415|5418|5412|5421|5415|5418|5412|105
1707907200000|2024-02-14 10:40:00|5419|5413|5418|5412|5419|5413|5418|5412|61
1707907500000|2024-02-14 10:45:00|5419|5413|5417|5411|5419|5413|5416|5410|69
1707907800000|2024-02-14 10:50:00|5416|5410|5415|5409|5420|5414|5412|5406|206
1707908100000|2024-02-14 10:55:00|5416|5410|5417|5411|5422|5416|5416|5410|185
1707908400000|2024-02-14 11:00:00|5417.5|5411.5|5412|5406|5417.5|5411.5|5407.5|5401.5|210
1707908700000|2024-02-14 11:05:00|5412.5|5406.5|5413|5407|5413.5|5407.5|5410|5404|10
1707909000000|2024-02-14 11:10:00|5412.5|5406.5|5412|5406|5415|5409|5411.5|5405.5|14
1707909300000|2024-02-14 11:15:00|5412.5|5406.5|5413|5407|5415|5409|5412|5406|4
1707909600000|2024-02-14 11:20:00|5413.5|5407.5|5402.5|5396.5|5413.5|5407.5|5401.5|5395.5|139
1707909900000|2024-02-14 11:25:00|5402|5396|5405.5|5399.5|5408|5402|5401.5|5395.5|70
1707910200000|2024-02-14 11:30:00|5405|5399|5407.5|5401.5|5407.5|5401.5|5404.5|5398.5|30
1707910500000|2024-02-14 11:35:00|5408|5402|5405.5|5399.5|5408.5|5402.5|5404|5398|86
1707910800000|2024-02-14 11:40:00|5405|5399|5405.5|5399.5|5407|5401|5403.5|5397.5|8
1707911100000|2024-02-14 11:45:00|5406|5400|5404.5|5398.5|5406.5|5400.5|5402.5|5396.5|126
1707911400000|2024-02-14 11:50:00|5404|5398|5405.5|5399.5|5406.5|5400.5|5404|5398|87
1707911700000|2024-02-14 11:55:00|5406|5400|5408.5|5402.5|5409.5|5403.5|5405.5|5399.5|241
1707912000000|2024-02-14 12:00:00|5407.5|5401.5|5406|5400|5409|5403|5405.5|5399.5|5
1707912300000|2024-02-14 12:05:00|5406.5|5400.5|5407.5|5401.5|5408.5|5402.5|5406.5|5400.5|24
1707912600000|2024-02-14 12:10:00|5408|5402|5410.5|5404.5|5412.5|5406.5|5406.5|5400.5|84
1707912900000|2024-02-14 12:15:00|5411|5405|5408.5|5402.5|5412|5406|5408.5|5402.5|55
1707913200000|2024-02-14 12:20:00|5409|5403|5407|5401|5409.5|5403.5|5405.5|5399.5|24
1707913500000|2024-02-14 12:25:00|5407.5|5401.5|5404.5|5398.5|5407.5|5401.5|5404|5398|32
1707913800000|2024-02-14 12:30:00|5404|5398|5401.5|5395.5|5404.5|5398.5|5401.5|5395.5|33
1707914100000|2024-02-14 12:35:00|5402|5396|5399.5|5393.5|5402.5|5396.5|5399.5|5393.5|51
1707914400000|2024-02-14 12:40:00|5400.5|5394.5|5402.5|5396.5|5404.5|5398.5|5400.5|5394.5|40
1707914700000|2024-02-14 12:45:00|5403|5397|5404.5|5398.5|5405.5|5399.5|5403|5397|50
1707915000000|2024-02-14 12:50:00|5405|5399|5404.5|5398.5|5406.5|5400.5|5404|5398|11
1707915300000|2024-02-14 12:55:00|5404|5398|5406|5400|5406.5|5400.5|5402.5|5396.5|18
1707915600000|2024-02-14 13:00:00|5406.5|5400.5|5409.5|5403.5|5412|5406|5405|5399|40
1707915900000|2024-02-14 13:05:00|5410.5|5404.5|5410|5404|5411.5|5405.5|5409|5403|51
1707916200000|2024-02-14 13:10:00|5410.5|5404.5|5409.5|5403.5|5412.5|5406.5|5409.5|5403.5|21
1707916500000|2024-02-14 13:15:00|5409|5403|5407.5|5401.5|5410.5|5404.5|5407.5|5401.5|11
1707916800000|2024-02-14 13:20:00|5407|5401|5407.5|5401.5|5408.5|5402.5|5405.5|5399.5|44
1707917100000|2024-02-14 13:25:00|5408|5402|5405.5|5399.5|5408|5402|5404.5|5398.5|52
1707917400000|2024-02-14 13:30:00|5405|5399|5406|5400|5407.5|5401.5|5404.5|5398.5|85
1707917700000|2024-02-14 13:35:00|5406.5|5400.5|5409.5|5403.5|5409.5|5403.5|5405.5|5399.5|98
1707918000000|2024-02-14 13:40:00|5409|5403|5406.5|5400.5|5409.5|5403.5|5406|5400|143
1707918300000|2024-02-14 13:45:00|5407.5|5401.5|5402.5|5396.5|5408.5|5402.5|5402|5396|143
1707918600000|2024-02-14 13:50:00|5402|5396|5399.5|5393.5|5402.5|5396.5|5398.5|5392.5|52
1707918900000|2024-02-14 13:55:00|5399|5393|5396.5|5390.5|5400.5|5394.5|5396.5|5390.5|270
1707919200000|2024-02-14 14:00:00|5396|5390|5395|5389|5398|5392|5394.5|5388.5|129
1707919500000|2024-02-14 14:05:00|5394.5|5388.5|5397.5|5391.5|5398|5392|5394.5|5388.5|140
1707919800000|2024-02-14 14:10:00|5396.5|5390.5|5397.5|5391.5|5398|5392|5396.5|5390.5|171
1707920100000|2024-02-14 14:15:00|5396.5|5390.5|5395.5|5389.5|5397.5|5391.5|5395.5|5389.5|281
1707920400000|2024-02-14 14:20:00|5396.5|5390.5|5399.5|5393.5|5399.5|5393.5|5393.5|5387.5|293
1707920700000|2024-02-14 14:25:00|5399|5393|5401.5|5395.5|5402.5|5396.5|5398.5|5392.5|170
1707921000000|2024-02-14 14:30:00|5402|5396|5396.5|5390.5|5410|5404|5393.5|5387.5|1273
1707921300000|2024-02-14 14:35:00|5397.5|5391.5|5387|5381|5400.5|5394.5|5385|5379|363
1707921600000|2024-02-14 14:40:00|5386.5|5380.5|5394.5|5388.5|5398|5392|5382.5|5376.5|750
1707921900000|2024-02-14 14:45:00|5394|5388|5398.5|5392.5|5400.5|5394.5|5389|5383|603
1707922200000|2024-02-14 14:50:00|5399|5393|5407.5|5401.5|5408.5|5402.5|5397|5391|672
1707922500000|2024-02-14 14:55:00|5408.5|5402.5|5391.5|5385.5|5409.5|5403.5|5389.5|5383.5|1651
1707922800000|2024-02-14 15:00:00|5391|5385|5389|5383|5393.5|5387.5|5378.5|5372.5|688
1707923100000|2024-02-14 15:05:00|5388.5|5382.5|5382.5|5376.5|5389.5|5383.5|5380.5|5374.5|482
1707923400000|2024-02-14 15:10:00|5383.5|5377.5|5388.5|5382.5|5390.5|5384.5|5380|5374|240
1707923700000|2024-02-14 15:15:00|5389|5383|5394.5|5388.5|5394.5|5388.5|5385.5|5379.5|195
1707924000000|2024-02-14 15:20:00|5395|5389|5396.5|5390.5|5397.5|5391.5|5391|5385|178
1707924300000|2024-02-14 15:25:00|5395.5|5389.5|5389.5|5383.5|5396|5390|5388.5|5382.5|129
1707924600000|2024-02-14 15:30:00|5390|5384|5384.5|5378.5|5391.5|5385.5|5384|5378|290
1707924900000|2024-02-14 15:35:00|5385|5379|5378.5|5372.5|5387.5|5381.5|5378.5|5372.5|196
1707925200000|2024-02-14 15:40:00|5379|5373|5380.5|5374.5|5381.5|5375.5|5372.5|5366.5|206
1707925500000|2024-02-14 15:45:00|5381|5375|5388.5|5382.5|5390.5|5384.5|5380.5|5374.5|324
1707925800000|2024-02-14 15:50:00|5387.5|5381.5|5387.5|5381.5|5389|5383|5383.5|5377.5|145
1707926100000|2024-02-14 15:55:00|5385.5|5379.5|5385.5|5379.5|5391.5|5385.5|5383.5|5377.5|276
1707926400000|2024-02-14 16:00:00|5386|5380|5382.5|5376.5|5386.5|5380.5|5377.5|5371.5|161
1707926700000|2024-02-14 16:05:00|5383|5377|5390.5|5384.5|5391|5385|5383|5377|295
1707927000000|2024-02-14 16:10:00|5391|5385|5386.5|5380.5|5392.5|5386.5|5386.5|5380.5|391
1707927300000|2024-02-14 16:15:00|5387.5|5381.5|5384.5|5378.5|5389|5383|5384|5378|130
1707927600000|2024-02-14 16:20:00|5385|5379|5384|5378|5386|5380|5382.5|5376.5|353
1707927900000|2024-02-14 16:25:00|5384.5|5378.5|5382.5|5376.5|5386.5|5380.5|5380.5|5374.5|442
1707928200000|2024-02-14 16:30:00|5383.5|5377.5|5388.5|5382.5|5392|5386|5383.5|5377.5|331
1707928500000|2024-02-14 16:35:00|5389|5383|5391.5|5385.5|5392.5|5386.5|5388.5|5382.5|104
1707928800000|2024-02-14 16:40:00|5391|5385|5388|5382|5391.5|5385.5|5386.5|5380.5|105
1707929100000|2024-02-14 16:45:00|5387.5|5381.5|5390.5|5384.5|5390.5|5384.5|5386.5|5380.5|65
1707929400000|2024-02-14 16:50:00|5391|5385|5390.5|5384.5|5391.5|5385.5|5388.5|5382.5|77
1707929700000|2024-02-14 16:55:00|5391|5385|5385|5379|5392.5|5386.5|5384.5|5378.5|157
1707930000000|2024-02-14 17:00:00|5384|5378|5380|5374|5386|5380|5379|5373|271
1707930300000|2024-02-14 17:05:00|5379|5373|5382|5376|5382|5376|5377|5371|93
1707930600000|2024-02-14 17:10:00|5383|5377|5388|5382|5388|5382|5382|5376|204
1707930900000|2024-02-14 17:15:00|5387|5381|5392|5386|5392|5386|5386|5380|183
1707931200000|2024-02-14 17:20:00|5391|5385|5396|5390|5396|5390|5390|5384|188
1707931500000|2024-02-14 17:25:00|5395|5389|5397|5391|5397|5391|5394|5388|155
1707931800000|2024-02-14 17:30:00|5396|5390|5388|5382|5398|5392|5387|5381|677
1707932100000|2024-02-14 17:35:00|5390|5384|5392|5386|5392|5386|5387|5381|335
1707932400000|2024-02-14 17:40:00|5393|5387|5395|5389|5396|5390|5393|5387|224
1707932700000|2024-02-14 17:45:00|5394|5388|5401|5395|5401|5395|5394|5388|115
1707933000000|2024-02-14 17:50:00|5402|5396|5400|5394|5402|5396|5398|5392|63
1707933300000|2024-02-14 17:55:00|5401|5395|5401|5395|5401|5395|5399|5393|55
1707933600000|2024-02-14 18:00:00|5400|5394|5405|5399|5405|5399|5400|5394|126
1707933900000|2024-02-14 18:05:00|5403|5397|5402|5396|5403|5397|5401|5395|153
1707934200000|2024-02-14 18:10:00|5401|5395|5400|5394|5404|5398|5399|5393|208
1707934500000|2024-02-14 18:15:00|5401|5395|5404|5398|5404|5398|5401|5395|86
1707934800000|2024-02-14 18:20:00|5403|5397|5404|5398|5404|5398|5402|5396|87
1707935100000|2024-02-14 18:25:00|5405|5399|5405|5399|5405|5399|5404|5398|33
1707935400000|2024-02-14 18:30:00|5406|5400|5409|5403|5410|5404|5405|5399|95
1707935700000|2024-02-14 18:35:00|5408|5402|5413|5407|5415|5409|5408|5402|143
1707936000000|2024-02-14 18:40:00|5414|5408|5401|5395|5414|5408|5401|5395|581
1707936300000|2024-02-14 18:45:00|5402|5396|5402|5396|5402|5396|5395|5389|712
1707936600000|2024-02-14 18:50:00|5403|5397|5405|5399|5405|5399|5401|5395|219
1707936900000|2024-02-14 18:55:00|5404|5398|5410.4|5392.4|5410.4|5398|5399|5392.4|183
1707937200000|2024-02-14 19:00:00|5410.5|5392.5|5410.3|5392.3|5411.2|5393.2|5410.3|5392.3|0
1707937500000|2024-02-14 19:05:00|5410.1|5392.1|5406.5|5388.5|5410.1|5392.1|5406.1|5388.1|0
1707937800000|2024-02-14 19:10:00|5406.4|5388.4|5410.7|5392.7|5410.9|5392.9|5406.4|5388.4|0
1707938100000|2024-02-14 19:15:00|5410.8|5392.8|5411.5|5393.5|5412.1|5394.1|5410.8|5392.8|0
1707938400000|2024-02-14 19:20:00|5411.6|5393.6|5414.3|5396.3|5414.3|5396.3|5411.6|5393.6|0
1707938700000|2024-02-14 19:25:00|5414.2|5396.2|5418.5|5400.5|5418.7|5400.7|5414.2|5396.2|0
1707939000000|2024-02-14 19:30:00|5418.6|5400.6|5417.7|5399.7|5418.6|5400.6|5416.3|5398.3|0
1707939300000|2024-02-14 19:35:00|5417.8|5399.8|5418.8|5400.8|5420.1|5402.1|5416.7|5398.7|0
1707939600000|2024-02-14 19:40:00|5418.7|5400.7|5418.7|5400.7|5419|5401|5418.5|5400.5|0
1707939900000|2024-02-14 19:45:00|5418.8|5400.8|5418.7|5400.7|5418.9|5400.9|5416.5|5398.5|0
1707940200000|2024-02-14 19:50:00|5418.6|5400.6|5420.2|5402.2|5420.4|5402.4|5418.3|5400.3|0
1707940500000|2024-02-14 19:55:00|5420.3|5402.3|5421.4|5403.4|5421.5|5403.5|5419.7|5401.7|0
1707940800000|2024-02-14 20:00:00|5421.5|5403.5|5424.5|5406.5|5424.5|5406.5|5421.5|5403.5|0
1707941100000|2024-02-14 20:05:00|5424.4|5406.4|5424.7|5406.7|5424.8|5406.8|5423.5|5405.5|0
1707941400000|2024-02-14 20:10:00|5424.6|5406.6|5424.6|5406.6|5424.9|5406.9|5422.8|5404.8|0
1707941700000|2024-02-14 20:15:00|5424.7|5406.7|5425.1|5407.1|5425.3|5407.3|5424.1|5406.1|0
1707942000000|2024-02-14 20:20:00|5425.2|5407.2|5425.4|5407.4|5425.4|5407.4|5423.2|5405.2|0
1707942300000|2024-02-14 20:25:00|5425.5|5407.5|5429.6|5411.6|5429.9|5411.9|5425.5|5407.5|0
1707942600000|2024-02-14 20:30:00|5429.7|5411.7|5425.4|5407.4|5429.8|5411.8|5424|5406|0
1707942900000|2024-02-14 20:35:00|5425.5|5407.5|5426.2|5408.2|5426.2|5408.2|5423|5405|0
1707943200000|2024-02-14 20:40:00|5426.3|5408.3|5424.5|5406.5|5426.5|5408.5|5423.4|5405.4|0
1707943500000|2024-02-14 20:45:00|5424.4|5406.4|5419.8|5401.8|5425.1|5407.1|5419.7|5401.7|0
1707943800000|2024-02-14 20:50:00|5420.7|5402.7|5419.7|5401.7|5423.4|5405.4|5419.6|5401.6|0
1707944100000|2024-02-14 20:55:00|5419.9|5401.9|5423.2|5405.2|5429.9|5411.9|5419.9|5401.9|0
1707944400000|2024-02-14 21:00:00|5423.1|5405.1|5424.5|5406.5|5425.6|5407.6|5421.3|5403.3|0
1707944700000|2024-02-14 21:05:00|5424.4|5406.4|5424.5|5406.5|5425.1|5407.1|5423.3|5405.3|0
1707945000000|2024-02-14 21:10:00|5424.4|5406.4|5424.9|5406.9|5425.6|5407.6|5424|5406|0
1707945300000|2024-02-14 21:15:00|5425|5407|5426.7|5408.7|5427|5409|5424.9|5406.9|0
1707945600000|2024-02-14 21:20:00|5426.5|5408.5|5426.5|5408.5|5426.5|5408.5|5425.9|5407.9|0
1707945900000|2024-02-14 21:25:00|5426.4|5408.4|5426.8|5408.8|5427|5409|5426.3|5408.3|0
1707946200000|2024-02-14 21:30:00|5426.7|5408.7|5427|5409|5427.7|5409.7|5426.7|5408.7|0
1707946500000|2024-02-14 21:35:00|5426.9|5408.9|5426.5|5408.5|5427|5409|5426.5|5408.5|0
1707946800000|2024-02-14 21:40:00|5426.6|5408.6|5425.9|5407.9|5426.7|5408.7|5425.6|5407.6|0
1707947100000|2024-02-14 21:45:00|5425.8|5407.8|5425.4|5407.4|5425.9|5407.9|5425.2|5407.2|0
1707947400000|2024-02-14 21:50:00|5425.3|5407.3|5425.2|5407.2|5425.4|5407.4|5425.1|5407.1|0
1707947700000|2024-02-14 21:55:00|5425.1|5407.1|5424.3|5406.3|5425.2|5407.2|5424.1|5406.1|0
1707948000000|2024-02-14 22:00:00|5424.2|5406.2|5424.3|5406.3|5424.6|5406.6|5424.2|5406.2|0
1707948300000|2024-02-14 22:05:00|5424.4|5406.4|5424.9|5406.9|5424.9|5406.9|5423.8|5405.8|0
1707948600000|2024-02-14 22:10:00|5425.1|5407.1|5425.2|5407.2|5425.3|5407.3|5425.1|5407.1|0
1707948900000|2024-02-14 22:15:00|5425.1|5407.1|5425.4|5407.4|5425.5|5407.5|5425.1|5407.1|0
1707949200000|2024-02-14 22:20:00|5425.5|5407.5|5425.4|5407.4|5425.5|5407.5|5425.3|5407.3|0
1707949500000|2024-02-14 22:25:00|5425.5|5407.5|5425.5|5407.5|5425.7|5407.7|5425.3|5407.3|0
1707949800000|2024-02-14 22:30:00|5425.6|5407.6|5425.6|5407.6|5425.6|5407.6|5425.5|5407.5|0
1707950100000|2024-02-14 22:35:00|5425.7|5407.7|5425.7|5407.7|5425.7|5407.7|5425.6|5407.6|0
1707950400000|2024-02-14 22:40:00|5425.6|5407.6|5425.6|5407.6|5425.7|5407.7|5425.5|5407.5|0
1707950700000|2024-02-14 22:45:00|5425.7|5407.7|5425.5|5407.5|5425.7|5407.7|5425.5|5407.5|0
1707951000000|2024-02-14 22:50:00|5425.6|5407.6|5425.6|5407.6|5425.7|5407.7|5425.6|5407.6|0
1707951300000|2024-02-14 22:55:00|5425.7|5407.7|5425.5|5407.5|5425.7|5407.7|5425.5|5407.5|0
1707951600000|2024-02-14 23:00:00|5424.6|5406.6|5424.9|5406.9|5426|5408|5424.3|5406.3|0
1707951900000|2024-02-14 23:05:00|5425|5407|5425.6|5407.6|5425.7|5407.7|5424.9|5406.9|0
1707952200000|2024-02-14 23:10:00|5425.7|5407.7|5425.6|5407.6|5426|5408|5425.5|5407.5|0
1707952500000|2024-02-14 23:15:00|5425.7|5407.7|5425.8|5407.8|5425.9|5407.9|5425.6|5407.6|0
1707952800000|2024-02-14 23:20:00|5425.7|5407.7|5425.1|5407.1|5425.8|5407.8|5425.1|5407.1|0
1707953100000|2024-02-14 23:25:00|5425.3|5407.3|5425.6|5407.6|5425.6|5407.6|5425.3|5407.3|0
1707953400000|2024-02-14 23:30:00|5425.7|5407.7|5425.6|5407.6|5426|5408|5425.5|5407.5|0
1707953700000|2024-02-14 23:35:00|5425.5|5407.5|5425.6|5407.6|5425.6|5407.6|5425.5|5407.5|0
1707954000000|2024-02-14 23:40:00|5425.5|5407.5|5425.6|5407.6|5425.7|5407.7|5425.3|5407.3|0
1707954300000|2024-02-14 23:45:00|5425.5|5407.5|5425.6|5407.6|5425.6|5407.6|5425.3|5407.3|0
1707954600000|2024-02-14 23:50:00|5425.7|5407.7|5425.8|5407.8|5426.2|5408.2|5425.7|5407.7|0
1707954900000|2024-02-14 23:55:00|5425.7|5407.7|5425.6|5407.6|5425.8|5407.8|5425.5|5407.5|0
1707955200000|2024-02-15 00:00:00|5425.7|5407.7|5424.9|5406.9|5425.7|5407.7|5424.7|5406.7|0
1707955500000|2024-02-15 00:05:00|5425|5407|5424.6|5406.6|5425.1|5407.1|5424.6|5406.6|0
1707955800000|2024-02-15 00:10:00|5424.5|5406.5|5424.4|5406.4|5424.7|5406.7|5424.3|5406.3|0
1707956100000|2024-02-15 00:15:00|5424.5|5406.5|5424.3|5406.3|5424.6|5406.6|5424.2|5406.2|0
1707956400000|2024-02-15 00:20:00|5424.2|5406.2|5424.2|5406.2|5424.4|5406.4|5424|5406|0
1707956700000|2024-02-15 00:25:00|5424.3|5406.3|5424.2|5406.2|5424.4|5406.4|5424|5406|0
1707957000000|2024-02-15 00:30:00|5424.3|5406.3|5424.6|5406.6|5424.7|5406.7|5423.9|5405.9|0
1707957300000|2024-02-15 00:35:00|5424.5|5406.5|5424.7|5406.7|5424.8|5406.8|5424.3|5406.3|0
1707957600000|2024-02-15 00:40:00|5424.6|5406.6|5425.4|5407.4|5425.8|5407.8|5424.4|5406.4|0
1707957900000|2024-02-15 00:45:00|5425.3|5407.3|5425.3|5407.3|5425.8|5407.8|5425.2|5407.2|0
1707958200000|2024-02-15 00:50:00|5425.4|5407.4|5420.1|5402.1|5425.4|5407.4|5420|5402|0
1707958500000|2024-02-15 00:55:00|5420.2|5402.2|5420.1|5402.1|5420.3|5402.3|5420|5402|0
1707958800000|2024-02-15 01:00:00|5420.3|5402.3|5409|5391|5425.1|5407.1|5408.8|5390.8|0
1707959100000|2024-02-15 01:05:00|5409.2|5391.2|5408.4|5390.4|5409.4|5391.4|5408.3|5390.3|0
1707959400000|2024-02-15 01:10:00|5408.3|5390.3|5402.6|5384.6|5408.4|5390.4|5402.4|5384.4|0
1707959700000|2024-02-15 01:15:00|5403|5385|5363|5357|5403|5385|5334|5328|3472
1707960000000|2024-02-15 01:20:00|5362|5356|5368|5362|5368|5362|5354|5348|936
1707960300000|2024-02-15 01:25:00|5367|5361|5363|5357|5369|5363|5362|5356|593
1707960600000|2024-02-15 01:30:00|5362|5356|5389|5383|5407|5401|5362|5356|4194
1707960900000|2024-02-15 01:35:00|5388|5382|5356|5350|5393|5387|5354|5348|2442
1707961200000|2024-02-15 01:40:00|5357|5351|5360|5354|5365|5359|5348|5342|1737
1707961500000|2024-02-15 01:45:00|5358|5352|5352|5346|5359|5353|5348|5342|1320
1707961800000|2024-02-15 01:50:00|5351|5345|5353|5347|5362|5356|5346|5340|1928
1707962100000|2024-02-15 01:55:00|5354|5348|5342|5336|5355|5349|5336|5330|2228
1707962400000|2024-02-15 02:00:00|5340|5334|5328.5|5322.5|5343|5337|5328.5|5322.5|1948
1707962700000|2024-02-15 02:05:00|5327.5|5321.5|5340.5|5334.5|5341.5|5335.5|5327.5|5321.5|1088
1707963000000|2024-02-15 02:10:00|5341.5|5335.5|5329.5|5323.5|5342.5|5336.5|5328.5|5322.5|1388
1707963300000|2024-02-15 02:15:00|5330.5|5324.5|5344.5|5338.5|5347.5|5341.5|5330.5|5324.5|1056
1707963600000|2024-02-15 02:20:00|5343.5|5337.5|5343.5|5337.5|5346.5|5340.5|5336.5|5330.5|485
1707963900000|2024-02-15 02:25:00|5344.5|5338.5|5356.5|5350.5|5361.5|5355.5|5344.5|5338.5|834
1707964200000|2024-02-15 02:30:00|5357.5|5351.5|5366.5|5360.5|5368.5|5362.5|5352.5|5346.5|706
1707964500000|2024-02-15 02:35:00|5367.5|5361.5|5386.5|5380.5|5393.5|5387.5|5366.5|5360.5|1219
1707964800000|2024-02-15 02:40:00|5387.5|5381.5|5393.5|5387.5|5393.5|5387.5|5385.5|5379.5|727
1707965100000|2024-02-15 02:45:00|5394.5|5388.5|5380.5|5374.5|5397.5|5391.5|5379.5|5373.5|1107
1707965400000|2024-02-15 02:50:00|5381.5|5375.5|5400.5|5394.5|5403.5|5397.5|5380.5|5374.5|1042
1707965700000|2024-02-15 02:55:00|5401.5|5395.5|5401.5|5395.5|5404.5|5398.5|5394.5|5388.5|900
1707966000000|2024-02-15 03:00:00|5402.5|5396.5|5405.5|5399.5|5408.5|5402.5|5398.5|5392.5|969
1707966300000|2024-02-15 03:05:00|5404.5|5398.5|5410.5|5404.5|5411.5|5405.5|5402.5|5396.5|657
1707966600000|2024-02-15 03:10:00|5409.5|5403.5|5418.5|5412.5|5418.5|5412.5|5402.5|5396.5|997
1707966900000|2024-02-15 03:15:00|5417.5|5411.5|5424.5|5418.5|5426.5|5420.5|5413.5|5407.5|1073
1707967200000|2024-02-15 03:20:00|5425.5|5419.5|5423.5|5417.5|5437.5|5431.5|5419.5|5413.5|1409
1707967500000|2024-02-15 03:25:00|5424.5|5418.5|5427.5|5421.5|5430.5|5424.5|5421.5|5415.5|705
1707967800000|2024-02-15 03:30:00|5426.5|5420.5|5420.5|5414.5|5428.5|5422.5|5419.5|5413.5|749
1707968100000|2024-02-15 03:35:00|5419.5|5413.5|5416.5|5410.5|5419.5|5413.5|5414.5|5408.5|426
1707968400000|2024-02-15 03:40:00|5417.5|5411.5|5418.5|5412.5|5419.5|5413.5|5411.5|5405.5|576
1707968700000|2024-02-15 03:45:00|5419.5|5413.5|5414.5|5408.5|5419.5|5413.5|5413.5|5407.5|357
1707969000000|2024-02-15 03:50:00|5413.5|5407.5|5407.5|5401.5|5413.5|5407.5|5406.5|5400.5|1755
1707969300000|2024-02-15 03:55:00|5406.5|5400.5|5406.5|5400.5|5409.5|5403.5|5406.5|5400.5|410
1707969600000|2024-02-15 04:00:00|5413.5|5395.5|5413.4|5395.4|5413.5|5395.5|5413|5395|0
1707969900000|2024-02-15 04:05:00|5413.5|5395.5|5413.1|5395.1|5413.5|5395.5|5413|5395|0
1707970200000|2024-02-15 04:10:00|5413.3|5395.3|5413.3|5395.3|5413.7|5395.7|5413.2|5395.2|0
1707970500000|2024-02-15 04:15:00|5413.1|5395.1|5413.1|5395.1|5413.3|5395.3|5412.9|5394.9|0
1707970800000|2024-02-15 04:20:00|5413.2|5395.2|5413.6|5395.6|5413.6|5395.6|5413.2|5395.2|0
1707971100000|2024-02-15 04:25:00|5413.7|5395.7|5413.8|5395.8|5414|5396|5413.6|5395.6|0
1707971400000|2024-02-15 04:30:00|5413.7|5395.7|5413.7|5395.7|5413.9|5395.9|5413.7|5395.7|0
1707971700000|2024-02-15 04:35:00|5413.6|5395.6|5413.4|5395.4|5413.6|5395.6|5413.2|5395.2|0
1707972000000|2024-02-15 04:40:00|5413.5|5395.5|5413.4|5395.4|5413.5|5395.5|5413.1|5395.1|0
1707972300000|2024-02-15 04:45:00|5413.5|5395.5|5413.6|5395.6|5413.8|5395.8|5413.4|5395.4|0
1707972600000|2024-02-15 04:50:00|5413.5|5395.5|5413.8|5395.8|5413.8|5395.8|5413.5|5395.5|0
1707972900000|2024-02-15 04:55:00|5413.7|5395.7|5413.6|5395.6|5413.8|5395.8|5413.6|5395.6|0
1707973200000|2024-02-15 05:00:00|5404.5|5398.5|5394.5|5388.5|5404.5|5398.5|5382.5|5376.5|1871
1707973500000|2024-02-15 05:05:00|5393.5|5387.5|5395.5|5389.5|5396.5|5390.5|5390.5|5384.5|512
1707973800000|2024-02-15 05:10:00|5398.5|5392.5|5402.5|5396.5|5404.5|5398.5|5395.5|5389.5|516
1707974100000|2024-02-15 05:15:00|5401.5|5395.5|5397.5|5391.5|5403.5|5397.5|5394.5|5388.5|462
1707974400000|2024-02-15 05:20:00|5398.5|5392.5|5399.5|5393.5|5401.5|5395.5|5393.5|5387.5|687
1707974700000|2024-02-15 05:25:00|5398.5|5392.5|5396.5|5390.5|5399.5|5393.5|5390.5|5384.5|509
1707975000000|2024-02-15 05:30:00|5395.5|5389.5|5391.5|5385.5|5399.5|5393.5|5391.5|5385.5|632
1707975300000|2024-02-15 05:35:00|5390.5|5384.5|5408.5|5402.5|5408.5|5402.5|5389.5|5383.5|704
1707975600000|2024-02-15 05:40:00|5407.5|5401.5|5407.5|5401.5|5410.5|5404.5|5401.5|5395.5|484
1707975900000|2024-02-15 05:45:00|5406.5|5400.5|5410.5|5404.5|5411.5|5405.5|5405.5|5399.5|643
1707976200000|2024-02-15 05:50:00|5411.5|5405.5|5407.5|5401.5|5413.5|5407.5|5407.5|5401.5|678
1707976500000|2024-02-15 05:55:00|5408.5|5402.5|5400.5|5394.5|5408.5|5402.5|5399.5|5393.5|708
1707976800000|2024-02-15 06:00:00|5399.5|5393.5|5392.5|5386.5|5401.5|5395.5|5391.5|5385.5|879
1707977100000|2024-02-15 06:05:00|5391.5|5385.5|5396.5|5390.5|5396.5|5390.5|5389.5|5383.5|268
1707977400000|2024-02-15 06:10:00|5395.5|5389.5|5396.5|5390.5|5397.5|5391.5|5393.5|5387.5|431
1707977700000|2024-02-15 06:15:00|5395.5|5389.5|5405.5|5399.5|5406.5|5400.5|5395.5|5389.5|452
1707978000000|2024-02-15 06:20:00|5404.5|5398.5|5405.5|5399.5|5409.5|5403.5|5403.5|5397.5|401
1707978300000|2024-02-15 06:25:00|5404.5|5398.5|5401.5|5395.5|5407.5|5401.5|5399.5|5393.5|451
1707978600000|2024-02-15 06:30:00|5402.5|5396.5|5405.5|5399.5|5405.5|5399.5|5399.5|5393.5|565
1707978900000|2024-02-15 06:35:00|5406.5|5400.5|5416.5|5410.5|5416.5|5410.5|5406.5|5400.5|489
1707979200000|2024-02-15 06:40:00|5415.5|5409.5|5415.5|5409.5|5416.5|5410.5|5412.5|5406.5|454
1707979500000|2024-02-15 06:45:00|5416.5|5410.5|5418.5|5412.5|5419.5|5413.5|5414.5|5408.5|407
1707979800000|2024-02-15 06:50:00|5419.5|5413.5|5420.5|5414.5|5422.5|5416.5|5417.5|5411.5|593
1707980100000|2024-02-15 06:55:00|5419.5|5413.5|5425.5|5419.5|5426.5|5420.5|5418.5|5412.5|635
1707980400000|2024-02-15 07:00:00|5424.5|5418.5|5422.5|5416.5|5424.5|5418.5|5417.5|5411.5|570
1707980700000|2024-02-15 07:05:00|5421.5|5415.5|5418.5|5412.5|5421.5|5415.5|5416.5|5410.5|410
1707981000000|2024-02-15 07:10:00|5419.5|5413.5|5419.5|5413.5|5421.5|5415.5|5417.5|5411.5|402
1707981300000|2024-02-15 07:15:00|5420.5|5414.5|5417.5|5411.5|5421.5|5415.5|5413.5|5407.5|573
1707981600000|2024-02-15 07:20:00|5416.5|5410.5|5417.5|5411.5|5418.5|5412.5|5414.5|5408.5|586
1707981900000|2024-02-15 07:25:00|5419.5|5413.5|5422.5|5416.5|5424.5|5418.5|5418.5|5412.5|2778
1707982200000|2024-02-15 07:30:00|5421.5|5415.5|5423.5|5417.5|5424.5|5418.5|5419.5|5413.5|588
1707982500000|2024-02-15 07:35:00|5422.5|5416.5|5420.5|5414.5|5424.5|5418.5|5420.5|5414.5|475
1707982800000|2024-02-15 07:40:00|5419.5|5413.5|5415.5|5409.5|5421.5|5415.5|5414.5|5408.5|1209
1707983100000|2024-02-15 07:45:00|5414.5|5408.5|5413.5|5407.5|5415.5|5409.5|5411.5|5405.5|879
1707983400000|2024-02-15 07:50:00|5412.5|5406.5|5418.5|5412.5|5419.5|5413.5|5412.5|5406.5|938
1707983700000|2024-02-15 07:55:00|5417.5|5411.5|5412.5|5406.5|5417.5|5411.5|5411.5|5405.5|951
1707984000000|2024-02-15 08:00:00|5413.5|5407.5|5405.5|5399.5|5414.5|5408.5|5404.5|5398.5|1799
1707984300000|2024-02-15 08:05:00|5406.5|5400.5|5412.5|5406.5|5414.5|5408.5|5405.5|5399.5|2300
1707984600000|2024-02-15 08:10:00|5413.5|5407.5|5415.5|5409.5|5417.5|5411.5|5409.5|5403.5|1487
1707984900000|2024-02-15 08:15:00|5416.5|5410.5|5417.5|5411.5|5423.5|5417.5|5416.5|5410.5|1919
1707985200000|2024-02-15 08:20:00|5416.5|5410.5|5413.5|5407.5|5417.5|5411.5|5412.5|5406.5|674
1707985500000|2024-02-15 08:25:00|5414.5|5408.5|5414.5|5408.5|5416.5|5410.5|5411.5|5405.5|1039
1707985800000|2024-02-15 08:30:00|5419.5|5401.5|5418.6|5400.6|5419.7|5401.7|5418.3|5400.3|24
1707986100000|2024-02-15 08:35:00|5418.5|5400.5|5418.3|5400.3|5418.6|5400.6|5417.4|5399.4|0
1707986400000|2024-02-15 08:40:00|5418.2|5400.2|5418.3|5400.3|5418.6|5400.6|5417.8|5399.8|110
1707986700000|2024-02-15 08:45:00|5418.2|5400.2|5419.2|5401.2|5419.3|5401.3|5418.2|5400.2|0
1707987000000|2024-02-15 08:50:00|5419|5401|5418.3|5400.3|5419|5401|5417.9|5399.9|0
1707987300000|2024-02-15 08:55:00|5418.5|5400.5|5419.3|5401.3|5419.3|5401.3|5418.5|5400.5|0
1707987600000|2024-02-15 09:00:00|5419.2|5401.2|5418.2|5400.2|5419.2|5401.2|5417.9|5399.9|0
1707987900000|2024-02-15 09:05:00|5418|5400|5416.9|5398.9|5418.3|5400.3|5416.7|5398.7|0
1707988200000|2024-02-15 09:10:00|5416.7|5398.7|5416.1|5398.1|5416.7|5398.7|5415.6|5397.6|0
1707988500000|2024-02-15 09:15:00|5410.5|5404.5|5410.5|5404.5|5413.5|5407.5|5408.5|5402.5|187
1707988800000|2024-02-15 09:20:00|5411.5|5405.5|5414.5|5408.5|5414.5|5408.5|5410.5|5404.5|99
1707989100000|2024-02-15 09:25:00|5412.5|5406.5|5416.5|5410.5|5416.5|5410.5|5412.5|5406.5|30
1707989400000|2024-02-15 09:30:00|5415.5|5409.5|5414.5|5408.5|5415.5|5409.5|5413.5|5407.5|63
1707989700000|2024-02-15 09:35:00|5415.5|5409.5|5412.5|5406.5|5416.5|5410.5|5411.5|5405.5|158
1707990000000|2024-02-15 09:40:00|5413.5|5407.5|5414.5|5408.5|5415.5|5409.5|5413.5|5407.5|85
1707990300000|2024-02-15 09:45:00|5415.5|5409.5|5414.5|5408.5|5415.5|5409.5|5413.5|5407.5|41
1707990600000|2024-02-15 09:50:00|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|5413.5|5407.5|13
1707990900000|2024-02-15 09:55:00|5416.5|5410.5|5414.5|5408.5|5416.5|5410.5|5414.5|5408.5|177
1707991200000|2024-02-15 10:00:00|5415.5|5409.5|5416.5|5410.5|5416.5|5410.5|5414.5|5408.5|18
1707991500000|2024-02-15 10:05:00|5415.5|5409.5|5413.5|5407.5|5416.5|5410.5|5413.5|5407.5|35
1707991800000|2024-02-15 10:10:00|5414.5|5408.5|5413.5|5407.5|5414.5|5408.5|5413.5|5407.5|25
1707992100000|2024-02-15 10:15:00|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|18
1707992400000|2024-02-15 10:20:00|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|5412.5|5406.5|9
1707992700000|2024-02-15 10:25:00|5415.5|5409.5|5416.5|5410.5|5416.5|5410.5|5415.5|5409.5|24
1707993000000|2024-02-15 10:30:00|5415.5|5409.5|5417.5|5411.5|5417.5|5411.5|5415.5|5409.5|28
1707993300000|2024-02-15 10:35:00|5416.5|5410.5|5415.5|5409.5|5418.5|5412.5|5415.5|5409.5|22
1707993600000|2024-02-15 10:40:00|5416.5|5410.5|5413.5|5407.5|5416.5|5410.5|5413.5|5407.5|13
1707993900000|2024-02-15 10:45:00|5414.5|5408.5|5414.5|5408.5|5416.5|5410.5|5414.5|5408.5|14
1707994200000|2024-02-15 10:50:00|5413.5|5407.5|5411.5|5405.5|5413.5|5407.5|5411.5|5405.5|52
1707994500000|2024-02-15 10:55:00|5412.5|5406.5|5411.5|5405.5|5414.5|5408.5|5411.5|5405.5|50
1707994800000|2024-02-15 11:00:00|5412|5406|5414|5408|5414|5408|5412|5406|42
1707995100000|2024-02-15 11:05:00|5413.5|5407.5|5416|5410|5416|5410|5413.5|5407.5|6
1707995400000|2024-02-15 11:10:00|5416.5|5410.5|5415|5409|5416.5|5410.5|5415|5409|21
1707995700000|2024-02-15 11:15:00|5414.5|5408.5|5414|5408|5415|5409|5414|5408|12
1707996000000|2024-02-15 11:20:00|5415|5409|5414.5|5408.5|5415|5409|5413.5|5407.5|5
1707996300000|2024-02-15 11:25:00|5414|5408|5412|5406|5414|5408|5412|5406|34
1707996600000|2024-02-15 11:30:00|5411|5405|5411|5405|5411|5405|5411|5405|16
1707996900000|2024-02-15 11:35:00|5412|5406|5409.5|5403.5|5412|5406|5409|5403|74
1707997200000|2024-02-15 11:40:00|5410|5404|5411|5405|5411.5|5405.5|5409|5403|22
1707997500000|2024-02-15 11:45:00|5412|5406|5411.5|5405.5|5412|5406|5411|5405|23
1707997800000|2024-02-15 11:50:00|5411|5405|5413.5|5407.5|5413.5|5407.5|5411|5405|24
1707998100000|2024-02-15 11:55:00|5413|5407|5412|5406|5414|5408|5411|5405|21
1707998400000|2024-02-15 12:00:00|5412.5|5406.5|5409|5403|5413|5407|5409|5403|95
1707998700000|2024-02-15 12:05:00|5409.5|5403.5|5412|5406|5412.5|5406.5|5409|5403|68
1707999000000|2024-02-15 12:10:00|5412.5|5406.5|5413.5|5407.5|5414|5408|5412|5406|94
1707999300000|2024-02-15 12:15:00|5414|5408|5414.5|5408.5|5415|5409|5412.5|5406.5|112
1707999600000|2024-02-15 12:20:00|5415|5409|5416.5|5410.5|5416.5|5410.5|5413.5|5407.5|26
1707999900000|2024-02-15 12:25:00|5416|5410|5417|5411|5419|5413|5416|5410|42
1708000200000|2024-02-15 12:30:00|5416|5410|5419|5413|5420.5|5414.5|5416|5410|67
1708000500000|2024-02-15 12:35:00|5419.5|5413.5|5422|5416|5423|5417|5419.5|5413.5|25
1708000800000|2024-02-15 12:40:00|5422.5|5416.5|5421|5415|5422.5|5416.5|5419|5413|23
1708001100000|2024-02-15 12:45:00|5421.5|5415.5|5418|5412|5422|5416|5418|5412|20
1708001400000|2024-02-15 12:50:00|5418.5|5412.5|5417|5411|5419|5413|5416|5410|26
1708001700000|2024-02-15 12:55:00|5416|5410|5417.5|5411.5|5419|5413|5416|5410|53
1708002000000|2024-02-15 13:00:00|5417|5411|5414|5408|5417|5411|5414|5408|119
1708002300000|2024-02-15 13:05:00|5413.5|5407.5|5413|5407|5414|5408|5411|5405|55
1708002600000|2024-02-15 13:10:00|5412.5|5406.5|5413|5407|5413.5|5407.5|5412|5406|23
1708002900000|2024-02-15 13:15:00|5412|5406|5413|5407|5414|5408|5412|5406|30
1708003200000|2024-02-15 13:20:00|5413.5|5407.5|5412.5|5406.5|5414|5408|5411|5405|44
1708003500000|2024-02-15 13:25:00|5413|5407|5411.5|5405.5|5413|5407|5410|5404|86
1708003800000|2024-02-15 13:30:00|5414.5|5408.5|5415|5409|5421|5415|5411|5405|208
1708004100000|2024-02-15 13:35:00|5414.5|5408.5|5424|5418|5424|5418|5414.5|5408.5|156
1708004400000|2024-02-15 13:40:00|5424.5|5418.5|5428|5422|5428.5|5422.5|5422|5416|96
1708004700000|2024-02-15 13:45:00|5428.5|5422.5|5421.5|5415.5|5430|5424|5420|5414|156
1708005000000|2024-02-15 13:50:00|5422|5416|5419|5413|5422.5|5416.5|5416.5|5410.5|46
1708005300000|2024-02-15 13:55:00|5419.5|5413.5|5420|5414|5422|5416|5417|5411|51
1708005600000|2024-02-15 14:00:00|5419.5|5413.5|5420|5414|5421|5415|5417|5411|39
1708005900000|2024-02-15 14:05:00|5419.5|5413.5|5419|5413|5420|5414|5417|5411|16
1708006200000|2024-02-15 14:10:00|5419.5|5413.5|5420.5|5414.5|5421|5415|5418.5|5412.5|15
1708006500000|2024-02-15 14:15:00|5421|5415|5418|5412|5422|5416|5417.5|5411.5|14
1708006800000|2024-02-15 14:20:00|5418.5|5412.5|5418|5412|5420|5414|5417.5|5411.5|21
1708007100000|2024-02-15 14:25:00|5417.5|5411.5|5419|5413|5419|5413|5414|5408|155
1708007400000|2024-02-15 14:30:00|5418|5412|5443|5437|5443|5437|5417|5411|813
1708007700000|2024-02-15 14:35:00|5444|5438|5442|5436|5444.5|5438.5|5432.5|5426.5|527
1708008000000|2024-02-15 14:40:00|5443|5437|5447|5441|5451|5445|5442|5436|686
1708008300000|2024-02-15 14:45:00|5447.5|5441.5|5444|5438|5452|5446|5444|5438|274
1708008600000|2024-02-15 14:50:00|5444.5|5438.5|5442.5|5436.5|5448|5442|5440|5434|270
1708008900000|2024-02-15 14:55:00|5442|5436|5441|5435|5446.5|5440.5|5439|5433|254
1708009200000|2024-02-15 15:00:00|5440|5434|5439.5|5433.5|5448|5442|5439|5433|501
1708009500000|2024-02-15 15:05:00|5439|5433|5440|5434|5443|5437|5436|5430|399
1708009800000|2024-02-15 15:10:00|5440.5|5434.5|5444|5438|5444.5|5438.5|5436|5430|311
1708010100000|2024-02-15 15:15:00|5443.5|5437.5|5450|5444|5455|5449|5443.5|5437.5|358
1708010400000|2024-02-15 15:20:00|5451|5445|5451|5445|5454|5448|5449|5443|193
1708010700000|2024-02-15 15:25:00|5452|5446|5447|5441|5455|5449|5444.5|5438.5|161
1708011000000|2024-02-15 15:30:00|5447.5|5441.5|5446.5|5440.5|5451|5445|5445|5439|370
1708011300000|2024-02-15 15:35:00|5447|5441|5448|5442|5449|5443|5441|5435|189
1708011600000|2024-02-15 15:40:00|5448.5|5442.5|5444|5438|5448.5|5442.5|5441.5|5435.5|115
1708011900000|2024-02-15 15:45:00|5444.5|5438.5|5439.5|5433.5|5448|5442|5438|5432|164
1708012200000|2024-02-15 15:50:00|5439|5433|5438|5432|5441|5435|5435|5429|191
1708012500000|2024-02-15 15:55:00|5437.5|5431.5|5436|5430|5439|5433|5435|5429|219
1708012800000|2024-02-15 16:00:00|5435|5429|5430|5424|5437|5431|5429.5|5423.5|170
1708013100000|2024-02-15 16:05:00|5430.5|5424.5|5430|5424|5432.5|5426.5|5429|5423|273
1708013400000|2024-02-15 16:10:00|5429.5|5423.5|5429|5423|5432|5426|5427|5421|178
1708013700000|2024-02-15 16:15:00|5428.5|5422.5|5428|5422|5431|5425|5428|5422|172
1708014000000|2024-02-15 16:20:00|5429|5423|5429|5423|5431|5425|5428|5422|193
1708014300000|2024-02-15 16:25:00|5430|5424|5427.5|5421.5|5433|5427|5427.5|5421.5|403
1708014600000|2024-02-15 16:30:00|5428|5422|5423|5417|5428|5422|5420.5|5414.5|217
1708014900000|2024-02-15 16:35:00|5422.5|5416.5|5429|5423|5429|5423|5422|5416|367
1708015200000|2024-02-15 16:40:00|5428|5422|5428|5422|5430.5|5424.5|5427.5|5421.5|252
1708015500000|2024-02-15 16:45:00|5427.5|5421.5|5431|5425|5431|5425|5427|5421|190
1708015800000|2024-02-15 16:50:00|5431.5|5425.5|5427|5421|5432|5426|5426|5420|174
1708016100000|2024-02-15 16:55:00|5428|5422|5431.5|5425.5|5432|5426|5427|5421|201
1708016400000|2024-02-15 17:00:00|5432.5|5426.5|5433.5|5427.5|5433.5|5427.5|5432.5|5426.5|98
1708016700000|2024-02-15 17:05:00|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|37
1708017000000|2024-02-15 17:10:00|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5433.5|5427.5|61
1708017300000|2024-02-15 17:15:00|5433.5|5427.5|5432.5|5426.5|5433.5|5427.5|5432.5|5426.5|43
1708017600000|2024-02-15 17:20:00|5431.5|5425.5|5432.5|5426.5|5432.5|5426.5|5430.5|5424.5|51
1708017900000|2024-02-15 17:25:00|5433.5|5427.5|5434.5|5428.5|5434.5|5428.5|5433.5|5427.5|16
1708018200000|2024-02-15 17:30:00|5435.5|5429.5|5434.5|5428.5|5435.5|5429.5|5433.5|5427.5|42
1708018500000|2024-02-15 17:35:00|5435.5|5429.5|5434.5|5428.5|5435.5|5429.5|5434.5|5428.5|20
1708018800000|2024-02-15 17:40:00|5435.5|5429.5|5439.5|5433.5|5439.5|5433.5|5435.5|5429.5|59
1708019100000|2024-02-15 17:45:00|5440.5|5434.5|5434.5|5428.5|5440.5|5434.5|5433.5|5427.5|83
1708019400000|2024-02-15 17:50:00|5435.5|5429.5|5437.5|5431.5|5437.5|5431.5|5434.5|5428.5|26
1708019700000|2024-02-15 17:55:00|5436.5|5430.5|5434.5|5428.5|5436.5|5430.5|5433.5|5427.5|59
1708020000000|2024-02-15 18:00:00|5432.5|5426.5|5429.5|5423.5|5432.5|5426.5|5429.5|5423.5|57
1708020300000|2024-02-15 18:05:00|5430.5|5424.5|5432.5|5426.5|5433.5|5427.5|5429.5|5423.5|65
1708020600000|2024-02-15 18:10:00|5433.5|5427.5|5436.5|5430.5|5437.5|5431.5|5433.5|5427.5|185
1708020900000|2024-02-15 18:15:00|5437.5|5431.5|5431.5|5425.5|5437.5|5431.5|5431.5|5425.5|91
1708021200000|2024-02-15 18:20:00|5432.5|5426.5|5435.5|5429.5|5436.5|5430.5|5431.5|5425.5|72
1708021500000|2024-02-15 18:25:00|5434.5|5428.5|5434.5|5428.5|5435.5|5429.5|5433.5|5427.5|192
1708021800000|2024-02-15 18:30:00|5433.5|5427.5|5430.5|5424.5|5433.5|5427.5|5430.5|5424.5|127
1708022100000|2024-02-15 18:35:00|5429.5|5423.5|5427.5|5421.5|5430.5|5424.5|5427.5|5421.5|150
1708022400000|2024-02-15 18:40:00|5428.5|5422.5|5428.5|5422.5|5430.5|5424.5|5427.5|5421.5|67
1708022700000|2024-02-15 18:45:00|5427.5|5421.5|5427.5|5421.5|5429.5|5423.5|5424.5|5418.5|215
1708023000000|2024-02-15 18:50:00|5428.5|5422.5|5426.5|5420.5|5428.5|5422.5|5424.5|5418.5|127
1708023300000|2024-02-15 18:55:00|5427.5|5421.5|5436|5418|5436|5421.5|5422.5|5416.5|109
1708023600000|2024-02-15 19:00:00|5436.1|5418.1|5439.7|5421.7|5440.8|5422.8|5435.8|5417.8|0
1708023900000|2024-02-15 19:05:00|5439.8|5421.8|5440.7|5422.7|5441.1|5423.1|5439.3|5421.3|0
1708024200000|2024-02-15 19:10:00|5440.8|5422.8|5438.4|5420.4|5440.8|5422.8|5437.9|5419.9|0
1708024500000|2024-02-15 19:15:00|5438.3|5420.3|5439.9|5421.9|5440.8|5422.8|5438.3|5420.3|0
1708024800000|2024-02-15 19:20:00|5439.8|5421.8|5439.1|5421.1|5440.8|5422.8|5438.7|5420.7|0
1708025100000|2024-02-15 19:25:00|5439|5421|5439.8|5421.8|5439.8|5421.8|5436.7|5418.7|0
1708025400000|2024-02-15 19:30:00|5439.7|5421.7|5440|5422|5440.8|5422.8|5438.8|5420.8|0
1708025700000|2024-02-15 19:35:00|5439.9|5421.9|5440.8|5422.8|5441.1|5423.1|5439.9|5421.9|0
1708026000000|2024-02-15 19:40:00|5440.7|5422.7|5440.2|5422.2|5440.8|5422.8|5439.2|5421.2|0
1708026300000|2024-02-15 19:45:00|5440.1|5422.1|5443|5425|5443|5425|5440.1|5422.1|0
1708026600000|2024-02-15 19:50:00|5443.1|5425.1|5446.7|5428.7|5446.8|5428.8|5442.6|5424.6|0
1708026900000|2024-02-15 19:55:00|5446.8|5428.8|5445.5|5427.5|5447.9|5429.9|5445.3|5427.3|0
1708027200000|2024-02-15 20:00:00|5445.6|5427.6|5442.7|5424.7|5445.6|5427.6|5442.4|5424.4|0
1708027500000|2024-02-15 20:05:00|5442.6|5424.6|5440.4|5422.4|5442.7|5424.7|5440.3|5422.3|0
1708027800000|2024-02-15 20:10:00|5440.5|5422.5|5446.2|5428.2|5446.5|5428.5|5440.4|5422.4|0
1708028100000|2024-02-15 20:15:00|5446.3|5428.3|5442.3|5424.3|5446.5|5428.5|5442.2|5424.2|0
1708028400000|2024-02-15 20:20:00|5442.2|5424.2|5441.6|5423.6|5444.2|5426.2|5441.6|5423.6|0
1708028700000|2024-02-15 20:25:00|5441.7|5423.7|5445.9|5427.9|5446|5428|5441.7|5423.7|0
1708029000000|2024-02-15 20:30:00|5446|5428|5447.8|5429.8|5447.9|5429.9|5445.8|5427.8|0
1708029300000|2024-02-15 20:35:00|5447.7|5429.7|5445.2|5427.2|5447.7|5429.7|5445.2|5427.2|0
1708029600000|2024-02-15 20:40:00|5445.3|5427.3|5447.1|5429.1|5447.2|5429.2|5443.6|5425.6|0
1708029900000|2024-02-15 20:45:00|5447|5429|5444.3|5426.3|5448|5430|5444.3|5426.3|0
1708030200000|2024-02-15 20:50:00|5444.4|5426.4|5447.8|5429.8|5448|5430|5444.4|5426.4|0
1708030500000|2024-02-15 20:55:00|5447.6|5429.6|5452.9|5434.9|5454.6|5436.6|5447.6|5429.6|0
1708030800000|2024-02-15 21:00:00|5452.6|5434.6|5454|5436|5454.5|5436.5|5452.2|5434.2|0
1708031100000|2024-02-15 21:05:00|5453.9|5435.9|5455.6|5437.6|5455.6|5437.6|5453.8|5435.8|0
1708031400000|2024-02-15 21:10:00|5455.4|5437.4|5453.5|5435.5|5455.4|5437.4|5453.5|5435.5|0
1708031700000|2024-02-15 21:15:00|5453.6|5435.6|5455.1|5437.1|5455.3|5437.3|5453.6|5435.6|0
1708032000000|2024-02-15 21:20:00|5455|5437|5454.4|5436.4|5455.1|5437.1|5454.4|5436.4|0
1708032300000|2024-02-15 21:25:00|5454.5|5436.5|5455.7|5437.7|5455.7|5437.7|5454.4|5436.4|0
1708032600000|2024-02-15 21:30:00|5455.5|5437.5|5455.3|5437.3|5455.7|5437.7|5455.3|5437.3|0
1708032900000|2024-02-15 21:35:00|5455.4|5437.4|5455.7|5437.7|5455.7|5437.7|5455.3|5437.3|0
1708033200000|2024-02-15 21:40:00|5455.8|5437.8|5454.6|5436.6|5455.8|5437.8|5454.4|5436.4|0
1708033500000|2024-02-15 21:45:00|5454.7|5436.7|5456.7|5438.7|5456.9|5438.9|5454.6|5436.6|0
1708033800000|2024-02-15 21:50:00|5456.6|5438.6|5457.5|5439.5|5457.5|5439.5|5456.6|5438.6|0
1708034100000|2024-02-15 21:55:00|5457.6|5439.6|5456.5|5438.5|5457.8|5439.8|5456.5|5438.5|0
1708034400000|2024-02-15 22:00:00|5456.6|5438.6|5456.4|5438.4|5456.7|5438.7|5456.3|5438.3|0
1708034700000|2024-02-15 22:05:00|5456.5|5438.5|5456.4|5438.4|5456.6|5438.6|5456.3|5438.3|0
1708035000000|2024-02-15 22:10:00|5456.3|5438.3|5456.3|5438.3|5456.3|5438.3|5456.3|5438.3|0
1708035300000|2024-02-15 22:15:00|5456.4|5438.4|5456.4|5438.4|5456.7|5438.7|5456.4|5438.4|0
1708035600000|2024-02-15 22:20:00|5456.5|5438.5|5456.4|5438.4|5456.5|5438.5|5456.3|5438.3|0
1708035900000|2024-02-15 22:25:00|5456.2|5438.2|5455.8|5437.8|5456.2|5438.2|5455.8|5437.8|0
1708036200000|2024-02-15 22:30:00|5455.1|5437.1|5454.9|5436.9|5455.3|5437.3|5454.7|5436.7|0
1708036500000|2024-02-15 22:35:00|5455|5437|5454.8|5436.8|5455|5437|5454.8|5436.8|0
1708036800000|2024-02-15 22:40:00|5454.9|5436.9|5455|5437|5455.2|5437.2|5454.8|5436.8|0
1708037100000|2024-02-15 22:45:00|5455.2|5437.2|5454.8|5436.8|5455.2|5437.2|5454.8|5436.8|0
1708037400000|2024-02-15 22:50:00|5455|5437|5455.1|5437.1|5455.2|5437.2|5455|5437|0
1708037700000|2024-02-15 22:55:00|5455|5437|5455|5437|5455.1|5437.1|5455|5437|0
1708038000000|2024-02-15 23:00:00|5455.2|5437.2|5454.7|5436.7|5455.8|5437.8|5454.5|5436.5|0
1708038300000|2024-02-15 23:05:00|5454.6|5436.6|5454.5|5436.5|5454.7|5436.7|5454.2|5436.2|0
1708038600000|2024-02-15 23:10:00|5454.4|5436.4|5454.4|5436.4|5454.6|5436.6|5454|5436|0
1708038900000|2024-02-15 23:15:00|5454.5|5436.5|5454.4|5436.4|5454.5|5436.5|5454|5436|0
1708039200000|2024-02-15 23:20:00|5454.2|5436.2|5454.4|5436.4|5454.4|5436.4|5454|5436|0
1708039500000|2024-02-15 23:25:00|5454.5|5436.5|5454.3|5436.3|5454.5|5436.5|5454|5436|0
1708039800000|2024-02-15 23:30:00|5454.4|5436.4|5454.3|5436.3|5454.5|5436.5|5454.2|5436.2|0
1708040100000|2024-02-15 23:35:00|5454.2|5436.2|5454.7|5436.7|5454.7|5436.7|5454.2|5436.2|0
1708040400000|2024-02-15 23:40:00|5454.8|5436.8|5455.2|5437.2|5455.4|5437.4|5454.8|5436.8|0
1708040700000|2024-02-15 23:45:00|5455.1|5437.1|5454.7|5436.7|5455.2|5437.2|5454.5|5436.5|0
1708041000000|2024-02-15 23:50:00|5454.8|5436.8|5454.7|5436.7|5455.1|5437.1|5454.7|5436.7|0
1708041300000|2024-02-15 23:55:00|5454.5|5436.5|5454.5|5436.5|5454.5|5436.5|5454.2|5436.2|0
1708041600000|2024-02-16 00:00:00|5454.4|5436.4|5453.4|5435.4|5454.5|5436.5|5453.1|5435.1|0
1708041900000|2024-02-16 00:05:00|5453.5|5435.5|5453.2|5435.2|5453.9|5435.9|5453.1|5435.1|0
1708042200000|2024-02-16 00:10:00|5453|5435|5452.7|5434.7|5453.3|5435.3|5452.7|5434.7|0
1708042500000|2024-02-16 00:15:00|5452.8|5434.8|5453.2|5435.2|5453.5|5435.5|5452.7|5434.7|0
1708042800000|2024-02-16 00:20:00|5453.1|5435.1|5452.1|5434.1|5453.2|5435.2|5452.1|5434.1|0
1708043100000|2024-02-16 00:25:00|5451.9|5433.9|5451.5|5433.5|5452.1|5434.1|5451.3|5433.3|0
1708043400000|2024-02-16 00:30:00|5451.6|5433.6|5451.7|5433.7|5451.9|5433.9|5451.5|5433.5|0
1708043700000|2024-02-16 00:35:00|5451.8|5433.8|5451.4|5433.4|5451.8|5433.8|5451.3|5433.3|0
1708044000000|2024-02-16 00:40:00|5451.6|5433.6|5451.3|5433.3|5451.6|5433.6|5451.3|5433.3|0
1708044300000|2024-02-16 00:45:00|5451.4|5433.4|5451.4|5433.4|5451.7|5433.7|5451.2|5433.2|0
1708044600000|2024-02-16 00:50:00|5451.3|5433.3|5450.5|5432.5|5451.3|5433.3|5450.2|5432.2|0
1708044900000|2024-02-16 00:55:00|5450.6|5432.6|5450.6|5432.6|5450.6|5432.6|5449.8|5431.8|0
1708045200000|2024-02-16 01:00:00|5450.8|5432.8|5449.7|5431.7|5450.8|5432.8|5449.7|5431.7|0
1708045500000|2024-02-16 01:05:00|5449.8|5431.8|5454.7|5436.7|5454.7|5436.7|5449.3|5431.3|0
1708045800000|2024-02-16 01:10:00|5454.6|5436.6|5455.2|5437.2|5455.6|5437.6|5454.5|5436.5|0
1708046100000|2024-02-16 01:15:00|5455.4|5437.4|5421.5|5415.5|5455.4|5437.4|5417.5|5411.5|1720
1708046400000|2024-02-16 01:20:00|5420.5|5414.5|5434.5|5428.5|5434.5|5428.5|5418.5|5412.5|913
1708046700000|2024-02-16 01:25:00|5433.5|5427.5|5435.5|5429.5|5437.5|5431.5|5429.5|5423.5|473
1708047000000|2024-02-16 01:30:00|5437.5|5431.5|5414.5|5408.5|5454.5|5448.5|5414.5|5408.5|2886
1708047300000|2024-02-16 01:35:00|5416.5|5410.5|5408.5|5402.5|5423.5|5417.5|5399.5|5393.5|2065
1708047600000|2024-02-16 01:40:00|5410.5|5404.5|5418.5|5412.5|5419.5|5413.5|5402.5|5396.5|1175
1708047900000|2024-02-16 01:45:00|5419.5|5413.5|5435.5|5429.5|5436.5|5430.5|5416.5|5410.5|959
1708048200000|2024-02-16 01:50:00|5436.5|5430.5|5449.5|5443.5|5449.5|5443.5|5431.5|5425.5|1351
1708048500000|2024-02-16 01:55:00|5450.5|5444.5|5454.5|5448.5|5459.5|5453.5|5446.5|5440.5|1694
1708048800000|2024-02-16 02:00:00|5455.5|5449.5|5443.5|5437.5|5455.5|5449.5|5439.5|5433.5|1048
1708049100000|2024-02-16 02:05:00|5442.5|5436.5|5442.5|5436.5|5444.5|5438.5|5429.5|5423.5|1692
1708049400000|2024-02-16 02:10:00|5443.5|5437.5|5446.5|5440.5|5449.5|5443.5|5433.5|5427.5|1698
1708049700000|2024-02-16 02:15:00|5447.5|5441.5|5457.5|5451.5|5459.5|5453.5|5443.5|5437.5|710
1708050000000|2024-02-16 02:20:00|5456.5|5450.5|5447.5|5441.5|5461.5|5455.5|5446.5|5440.5|648
1708050300000|2024-02-16 02:25:00|5446.5|5440.5|5460|5454|5466|5460|5445.5|5439.5|1147
1708050600000|2024-02-16 02:30:00|5461|5455|5469|5463|5472|5466|5460|5454|923
1708050900000|2024-02-16 02:35:00|5468|5462|5482|5476|5482|5476|5468|5462|1305
1708051200000|2024-02-16 02:40:00|5481|5475|5493|5487|5495|5489|5479|5473|1639
1708051500000|2024-02-16 02:45:00|5492|5486|5490|5484|5498|5492|5481|5475|1549
1708051800000|2024-02-16 02:50:00|5489|5483|5490|5484|5490|5484|5480|5474|1271
1708052100000|2024-02-16 02:55:00|5489|5483|5508|5502|5509|5503|5488|5482|2633
1708052400000|2024-02-16 03:00:00|5509|5503|5494|5488|5510|5504|5494|5488|1301
1708052700000|2024-02-16 03:05:00|5495|5489|5504|5498|5507|5501|5494|5488|1169
1708053000000|2024-02-16 03:10:00|5505|5499|5508|5502|5510|5504|5500|5494|1485
1708053300000|2024-02-16 03:15:00|5509|5503|5507|5501|5510|5504|5500|5494|1371
1708053600000|2024-02-16 03:20:00|5508|5502|5502|5496|5509|5503|5496|5490|629
1708053900000|2024-02-16 03:25:00|5503|5497|5504|5498|5504|5498|5500|5494|378
1708054200000|2024-02-16 03:30:00|5503|5497|5504|5498|5505|5499|5500|5494|447
1708054500000|2024-02-16 03:35:00|5503|5497|5519|5513|5520|5514|5503|5497|1105
1708054800000|2024-02-16 03:40:00|5518|5512|5527|5521|5528|5522|5514|5508|1528
1708055100000|2024-02-16 03:45:00|5528|5522|5519|5513|5528|5522|5519|5513|958
1708055400000|2024-02-16 03:50:00|5518|5512|5518|5512|5520|5514|5516|5510|430
1708055700000|2024-02-16 03:55:00|5519|5513|5527|5521|5527|5521|5518|5512|626
1708056000000|2024-02-16 04:00:00|5530.8|5512.8|5530.5|5512.5|5530.9|5512.9|5530.3|5512.3|0
1708056300000|2024-02-16 04:05:00|5530.7|5512.7|5530.7|5512.7|5530.8|5512.8|5529.8|5511.8|0
1708056600000|2024-02-16 04:10:00|5530.8|5512.8|5531|5513|5531.3|5513.3|5530.8|5512.8|0
1708056900000|2024-02-16 04:15:00|5531.1|5513.1|5531.4|5513.4|5531.7|5513.7|5531.1|5513.1|0
1708057200000|2024-02-16 04:20:00|5531.1|5513.1|5530.3|5512.3|5531.1|5513.1|5530.3|5512.3|0
1708057500000|2024-02-16 04:25:00|5530.4|5512.4|5530.9|5512.9|5530.9|5512.9|5530.4|5512.4|0
1708057800000|2024-02-16 04:30:00|5530.8|5512.8|5531.9|5513.9|5531.9|5513.9|5530.7|5512.7|0
1708058100000|2024-02-16 04:35:00|5531.7|5513.7|5531.7|5513.7|5531.9|5513.9|5531.5|5513.5|0
1708058400000|2024-02-16 04:40:00|5531.6|5513.6|5531.7|5513.7|5531.9|5513.9|5531.6|5513.6|0
1708058700000|2024-02-16 04:45:00|5531.6|5513.6|5531.6|5513.6|5531.7|5513.7|5531.4|5513.4|0
1708059000000|2024-02-16 04:50:00|5531.4|5513.4|5530.9|5512.9|5531.4|5513.4|5530.9|5512.9|0
1708059300000|2024-02-16 04:55:00|5530.7|5512.7|5530.6|5512.6|5530.9|5512.9|5530.6|5512.6|0
1708059600000|2024-02-16 05:00:00|5530.4|5512.4|5555|5549|5555|5549|5521|5512.4|2753
1708059900000|2024-02-16 05:05:00|5556|5550|5547|5541|5559|5553|5546|5540|1625
1708060200000|2024-02-16 05:10:00|5548|5542|5557|5551|5561|5555|5547|5541|2731
1708060500000|2024-02-16 05:15:00|5558|5552|5566|5560|5568|5562|5554|5548|1371
1708060800000|2024-02-16 05:20:00|5567|5561|5559|5553|5571|5565|5557|5551|2227
1708061100000|2024-02-16 05:25:00|5558|5552|5571|5565|5571|5565|5558|5552|945
1708061400000|2024-02-16 05:30:00|5572|5566|5571|5565|5573|5567|5563|5557|1050
1708061700000|2024-02-16 05:35:00|5570|5564|5568|5562|5573|5567|5565|5559|1116
1708062000000|2024-02-16 05:40:00|5569|5563|5571|5565|5572|5566|5561|5555|1078
1708062300000|2024-02-16 05:45:00|5572|5566|5573|5567|5578|5572|5569|5563|689
1708062600000|2024-02-16 05:50:00|5574|5568|5570|5564|5575|5569|5565|5559|1094
1708062900000|2024-02-16 05:55:00|5571|5565|5566|5560|5579|5573|5566|5560|1133
1708063200000|2024-02-16 06:00:00|5567|5561|5583|5577|5584|5578|5566|5560|1538
1708063500000|2024-02-16 06:05:00|5584|5578|5579|5573|5587|5581|5574|5568|1172
1708063800000|2024-02-16 06:10:00|5580|5574|5579|5573|5584|5578|5578|5572|1276
1708064100000|2024-02-16 06:15:00|5580|5574|5571|5565|5582|5576|5571|5565|979
1708064400000|2024-02-16 06:20:00|5572|5566|5563|5557|5572|5566|5560|5554|1439
1708064700000|2024-02-16 06:25:00|5564|5558|5556|5550|5564|5558|5554|5548|1414
1708065000000|2024-02-16 06:30:00|5555|5549|5553|5547|5556|5550|5540|5534|1487
1708065300000|2024-02-16 06:35:00|5552|5546|5555|5549|5557|5551|5546|5540|900
1708065600000|2024-02-16 06:40:00|5556|5550|5562|5556|5567|5561|5556|5550|1239
1708065900000|2024-02-16 06:45:00|5563|5557|5567|5561|5569|5563|5560|5554|1013
1708066200000|2024-02-16 06:50:00|5566|5560|5565|5559|5568|5562|5562|5556|508
1708066500000|2024-02-16 06:55:00|5564|5558|5567|5561|5569|5563|5562|5556|587
1708066800000|2024-02-16 07:00:00|5566|5560|5571|5565|5573|5567|5565|5559|1084
1708067100000|2024-02-16 07:05:00|5570|5564|5564|5558|5572|5566|5561|5555|1249
1708067400000|2024-02-16 07:10:00|5563|5557|5574|5568|5574|5568|5561|5555|1134
1708067700000|2024-02-16 07:15:00|5573|5567|5567|5561|5573|5567|5566|5560|829
1708068000000|2024-02-16 07:20:00|5568|5562|5570|5564|5574|5568|5567|5561|869
1708068300000|2024-02-16 07:25:00|5569|5563|5564|5558|5570|5564|5562|5556|1001
1708068600000|2024-02-16 07:30:00|5563|5557|5560|5554|5564|5558|5559|5553|1359
1708068900000|2024-02-16 07:35:00|5561|5555|5576|5570|5576|5570|5560|5554|1461
1708069200000|2024-02-16 07:40:00|5577|5571|5573|5567|5580|5574|5570|5564|1591
1708069500000|2024-02-16 07:45:00|5572|5566|5564|5558|5573|5567|5562|5556|2059
1708069800000|2024-02-16 07:50:00|5565|5559|5561|5555|5565|5559|5559|5553|1870
1708070100000|2024-02-16 07:55:00|5560|5554|5559|5553|5562|5556|5558|5552|2834
1708070400000|2024-02-16 08:00:00|5558|5552|5558|5552|5559|5553|5552|5546|3970
1708070700000|2024-02-16 08:05:00|5557|5551|5556|5550|5562|5556|5556|5550|3470
1708071000000|2024-02-16 08:10:00|5557|5551|5554|5548|5558|5552|5554|5548|1814
1708071300000|2024-02-16 08:15:00|5555|5549|5555|5549|5558|5552|5554|5548|2611
1708071600000|2024-02-16 08:20:00|5556|5550|5551|5545|5557|5551|5550|5544|2316
1708071900000|2024-02-16 08:25:00|5552|5546|5559|5553|5560|5554|5551|5545|1501
1708072200000|2024-02-16 08:30:00|5561|5543|5561.4|5543.4|5561.6|5543.6|5560.9|5542.9|152
1708072500000|2024-02-16 08:35:00|5561.5|5543.5|5561.7|5543.7|5561.9|5543.9|5561.4|5543.4|77
1708072800000|2024-02-16 08:40:00|5561.8|5543.8|5561.4|5543.4|5561.8|5543.8|5560.9|5542.9|12
1708073100000|2024-02-16 08:45:00|5561.5|5543.5|5561.1|5543.1|5561.8|5543.8|5561.1|5543.1|12
1708073400000|2024-02-16 08:50:00|5561.3|5543.3|5561.6|5543.6|5561.9|5543.9|5560.7|5542.7|0
1708073700000|2024-02-16 08:55:00|5561.5|5543.5|5561.3|5543.3|5561.9|5543.9|5561.3|5543.3|0
1708074000000|2024-02-16 09:00:00|5561.4|5543.4|5561.7|5543.7|5561.8|5543.8|5561.1|5543.1|0
1708074300000|2024-02-16 09:05:00|5561.5|5543.5|5560.3|5542.3|5561.5|5543.5|5560.3|5542.3|0
1708074600000|2024-02-16 09:10:00|5560.2|5542.2|5560.5|5542.5|5560.7|5542.7|5560.1|5542.1|0
1708074900000|2024-02-16 09:15:00|5566|5560|5552|5546|5566|5560|5550|5544|508
1708075200000|2024-02-16 09:20:00|5553|5547|5551|5545|5554|5548|5550|5544|682
1708075500000|2024-02-16 09:25:00|5552|5546|5560|5554|5560|5554|5552|5546|170
1708075800000|2024-02-16 09:30:00|5559|5553|5558|5552|5561|5555|5557|5551|111
1708076100000|2024-02-16 09:35:00|5557|5551|5555|5549|5558|5552|5553|5547|266
1708076400000|2024-02-16 09:40:00|5556|5550|5556|5550|5557|5551|5554|5548|127
1708076700000|2024-02-16 09:45:00|5555|5549|5555|5549|5556|5550|5554|5548|195
1708077000000|2024-02-16 09:50:00|5556|5550|5554|5548|5556|5550|5553|5547|143
1708077300000|2024-02-16 09:55:00|5555|5549|5559|5553|5559|5553|5553|5547|182
1708077600000|2024-02-16 10:00:00|5560|5554|5563|5557|5563|5557|5559|5553|134
1708077900000|2024-02-16 10:05:00|5564|5558|5562|5556|5564|5558|5561|5555|139
1708078200000|2024-02-16 10:10:00|5563|5557|5563|5557|5563|5557|5561|5555|134
1708078500000|2024-02-16 10:15:00|5562|5556|5567|5561|5567|5561|5561|5555|191
1708078800000|2024-02-16 10:20:00|5566|5560|5564|5558|5567|5561|5564|5558|68
1708079100000|2024-02-16 10:25:00|5565|5559|5563|5557|5566|5560|5561|5555|170
1708079400000|2024-02-16 10:30:00|5564|5558|5565|5559|5565|5559|5560|5554|175
1708079700000|2024-02-16 10:35:00|5566|5560|5567|5561|5568|5562|5565|5559|72
1708080000000|2024-02-16 10:40:00|5568|5562|5569|5563|5569|5563|5567|5561|25
1708080300000|2024-02-16 10:45:00|5570|5564|5567|5561|5571|5565|5567|5561|38
1708080600000|2024-02-16 10:50:00|5570|5564|5569|5563|5570|5564|5569|5563|17
1708080900000|2024-02-16 10:55:00|5568|5562|5564|5558|5568|5562|5564|5558|39
1708081200000|2024-02-16 11:00:00|5564.5|5558.5|5562.5|5556.5|5564.5|5558.5|5560.5|5554.5|145
1708081500000|2024-02-16 11:05:00|5561.5|5555.5|5563.5|5557.5|5563.5|5557.5|5561.5|5555.5|17
1708081800000|2024-02-16 11:10:00|5563|5557|5561|5555|5563.5|5557.5|5560.5|5554.5|15
1708082100000|2024-02-16 11:15:00|5560.5|5554.5|5562|5556|5562|5556|5559.5|5553.5|20
1708082400000|2024-02-16 11:20:00|5561.5|5555.5|5562.5|5556.5|5563.5|5557.5|5561.5|5555.5|60
1708082700000|2024-02-16 11:25:00|5561.5|5555.5|5562|5556|5562.5|5556.5|5560.5|5554.5|37
1708083000000|2024-02-16 11:30:00|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5561.5|5555.5|12
1708083300000|2024-02-16 11:35:00|5562|5556|5564.5|5558.5|5564.5|5558.5|5561.5|5555.5|22
1708083600000|2024-02-16 11:40:00|5564|5558|5562.5|5556.5|5565.5|5559.5|5562.5|5556.5|66
1708083900000|2024-02-16 11:45:00|5563.5|5557.5|5564.5|5558.5|5565.5|5559.5|5563.5|5557.5|86
1708084200000|2024-02-16 11:50:00|5563.5|5557.5|5565.5|5559.5|5566.5|5560.5|5563.5|5557.5|108
1708084500000|2024-02-16 11:55:00|5566.5|5560.5|5568.5|5562.5|5570.5|5564.5|5564.5|5558.5|107
1708084800000|2024-02-16 12:00:00|5567.5|5561.5|5571.5|5565.5|5573.5|5567.5|5566.5|5560.5|124
1708085100000|2024-02-16 12:05:00|5572|5566|5573.5|5567.5|5573.5|5567.5|5571.5|5565.5|117
1708085400000|2024-02-16 12:10:00|5573|5567|5570.5|5564.5|5573|5567|5570.5|5564.5|58
1708085700000|2024-02-16 12:15:00|5570|5564|5568.5|5562.5|5570.5|5564.5|5568.5|5562.5|8
1708086000000|2024-02-16 12:20:00|5569.5|5563.5|5568.5|5562.5|5569.5|5563.5|5567.5|5561.5|18
1708086300000|2024-02-16 12:25:00|5568|5562|5568.5|5562.5|5568.5|5562.5|5566.5|5560.5|22
1708086600000|2024-02-16 12:30:00|5568|5562|5567|5561|5568.5|5562.5|5566.5|5560.5|17
1708086900000|2024-02-16 12:35:00|5567.5|5561.5|5565|5559|5567.5|5561.5|5563.5|5557.5|18
1708087200000|2024-02-16 12:40:00|5565.5|5559.5|5565.5|5559.5|5566.5|5560.5|5564.5|5558.5|23
1708087500000|2024-02-16 12:45:00|5565|5559|5566.5|5560.5|5567.5|5561.5|5564.5|5558.5|19
1708087800000|2024-02-16 12:50:00|5566|5560|5565|5559|5566.5|5560.5|5564.5|5558.5|29
1708088100000|2024-02-16 12:55:00|5564.5|5558.5|5563.5|5557.5|5564.5|5558.5|5562.5|5556.5|95
1708088400000|2024-02-16 13:00:00|5564.5|5558.5|5566.5|5560.5|5567.5|5561.5|5564.5|5558.5|45
1708088700000|2024-02-16 13:05:00|5566|5560|5565|5559|5566.5|5560.5|5564.5|5558.5|43
1708089000000|2024-02-16 13:10:00|5564.5|5558.5|5562.5|5556.5|5565.5|5559.5|5562.5|5556.5|47
1708089300000|2024-02-16 13:15:00|5561.5|5555.5|5562.5|5556.5|5563.5|5557.5|5561.5|5555.5|68
1708089600000|2024-02-16 13:20:00|5561.5|5555.5|5560.5|5554.5|5564|5558|5560.5|5554.5|45
1708089900000|2024-02-16 13:25:00|5561.5|5555.5|5563|5557|5564.5|5558.5|5560.5|5554.5|64
1708090200000|2024-02-16 13:30:00|5563.5|5557.5|5553.5|5547.5|5563.5|5557.5|5552|5546|225
1708090500000|2024-02-16 13:35:00|5554|5548|5547.5|5541.5|5554.5|5548.5|5544.5|5538.5|305
1708090800000|2024-02-16 13:40:00|5547|5541|5544.5|5538.5|5554|5548|5544.5|5538.5|113
1708091100000|2024-02-16 13:45:00|5545.5|5539.5|5530.5|5524.5|5547|5541|5529.5|5523.5|581
1708091400000|2024-02-16 13:50:00|5530|5524|5532.5|5526.5|5537.5|5531.5|5529.5|5523.5|403
1708091700000|2024-02-16 13:55:00|5533.5|5527.5|5543.5|5537.5|5544|5538|5532.5|5526.5|233
1708092000000|2024-02-16 14:00:00|5544|5538|5544|5538|5547.5|5541.5|5543|5537|94
1708092300000|2024-02-16 14:05:00|5544.5|5538.5|5542.5|5536.5|5545|5539|5539.5|5533.5|96
1708092600000|2024-02-16 14:10:00|5542|5536|5539.5|5533.5|5542.5|5536.5|5537.5|5531.5|102
1708092900000|2024-02-16 14:15:00|5538.5|5532.5|5541.5|5535.5|5542.5|5536.5|5537.5|5531.5|82
1708093200000|2024-02-16 14:20:00|5541|5535|5537.5|5531.5|5541|5535|5536.5|5530.5|96
1708093500000|2024-02-16 14:25:00|5538.5|5532.5|5554|5548|5555|5549|5538.5|5532.5|598
1708093800000|2024-02-16 14:30:00|5554.5|5548.5|5567.5|5561.5|5577.5|5571.5|5554.5|5548.5|1371
1708094100000|2024-02-16 14:35:00|5568|5562|5559.5|5553.5|5570.5|5564.5|5557|5551|420
1708094400000|2024-02-16 14:40:00|5558|5552|5566|5560|5570|5564|5557.5|5551.5|184
1708094700000|2024-02-16 14:45:00|5566.5|5560.5|5558|5552|5568.5|5562.5|5557|5551|364
1708095000000|2024-02-16 14:50:00|5558.5|5552.5|5550|5544|5559.5|5553.5|5549.5|5543.5|540
1708095300000|2024-02-16 14:55:00|5549.5|5543.5|5556|5550|5556|5550|5543.5|5537.5|820
1708095600000|2024-02-16 15:00:00|5553.5|5547.5|5560|5554|5561|5555|5549.5|5543.5|520
1708095900000|2024-02-16 15:05:00|5560.5|5554.5|5565.5|5559.5|5566|5560|5558.5|5552.5|205
1708096200000|2024-02-16 15:10:00|5565|5559|5568.5|5562.5|5572.5|5566.5|5564|5558|213
1708096500000|2024-02-16 15:15:00|5569|5563|5573.5|5567.5|5574.5|5568.5|5566.5|5560.5|580
1708096800000|2024-02-16 15:20:00|5574|5568|5566.5|5560.5|5575|5569|5564.5|5558.5|394
1708097100000|2024-02-16 15:25:00|5565.5|5559.5|5567.5|5561.5|5571|5565|5565|5559|258
1708097400000|2024-02-16 15:30:00|5567|5561|5565.5|5559.5|5569|5563|5561.5|5555.5|403
1708097700000|2024-02-16 15:35:00|5566|5560|5561.5|5555.5|5567.5|5561.5|5560.5|5554.5|294
1708098000000|2024-02-16 15:40:00|5562|5556|5567.5|5561.5|5569|5563|5561.5|5555.5|213
1708098300000|2024-02-16 15:45:00|5566.5|5560.5|5562.5|5556.5|5568.5|5562.5|5561.5|5555.5|126
1708098600000|2024-02-16 15:50:00|5563.5|5557.5|5562.5|5556.5|5566|5560|5559.5|5553.5|124
1708098900000|2024-02-16 15:55:00|5561.5|5555.5|5559.5|5553.5|5562|5556|5556.5|5550.5|128
1708099200000|2024-02-16 16:00:00|5560|5554|5550.5|5544.5|5560|5554|5550|5544|182
1708099500000|2024-02-16 16:05:00|5551|5545|5546|5540|5551.5|5545.5|5540|5534|470
1708099800000|2024-02-16 16:10:00|5546.5|5540.5|5551.5|5545.5|5551.5|5545.5|5546.5|5540.5|294
1708100100000|2024-02-16 16:15:00|5551|5545|5549.5|5543.5|5552.5|5546.5|5548.5|5542.5|156
1708100400000|2024-02-16 16:20:00|5550.5|5544.5|5551.5|5545.5|5551.5|5545.5|5548.5|5542.5|247
1708100700000|2024-02-16 16:25:00|5550.5|5544.5|5550.5|5544.5|5551.5|5545.5|5548.5|5542.5|295
1708101000000|2024-02-16 16:30:00|5550|5544|5551.5|5545.5|5551.5|5545.5|5544|5538|377
1708101300000|2024-02-16 16:35:00|5551|5545|5551.5|5545.5|5555.5|5549.5|5550.5|5544.5|165
1708101600000|2024-02-16 16:40:00|5552|5546|5553.5|5547.5|5553.5|5547.5|5551.5|5545.5|95
1708101900000|2024-02-16 16:45:00|5553|5547|5552.5|5546.5|5556|5550|5552|5546|67
1708102200000|2024-02-16 16:50:00|5553|5547|5553.5|5547.5|5555.5|5549.5|5552|5546|79
1708102500000|2024-02-16 16:55:00|5553|5547|5552|5546|5553.5|5547.5|5549|5543|125
1708102800000|2024-02-16 17:00:00|5551|5545|5552|5546|5553|5547|5550|5544|88
1708103100000|2024-02-16 17:05:00|5551|5545|5551|5545|5552|5546|5550|5544|47
1708103400000|2024-02-16 17:10:00|5550|5544|5553|5547|5554|5548|5550|5544|68
1708103700000|2024-02-16 17:15:00|5552|5546|5555|5549|5556|5550|5552|5546|80
1708104000000|2024-02-16 17:20:00|5554|5548|5556|5550|5557|5551|5554|5548|65
1708104300000|2024-02-16 17:25:00|5557|5551|5558|5552|5560|5554|5556|5550|82
1708104600000|2024-02-16 17:30:00|5557|5551|5557|5551|5558|5552|5555|5549|82
1708104900000|2024-02-16 17:35:00|5556|5550|5557|5551|5557|5551|5555|5549|53
1708105200000|2024-02-16 17:40:00|5558|5552|5559|5553|5560|5554|5558|5552|61
1708105500000|2024-02-16 17:45:00|5558|5552|5559|5553|5560|5554|5558|5552|88
1708105800000|2024-02-16 17:50:00|5558|5552|5560|5554|5561|5555|5557|5551|230
1708106100000|2024-02-16 17:55:00|5559|5553|5557|5551|5561|5555|5557|5551|101
1708106400000|2024-02-16 18:00:00|5558|5552|5550|5544|5558|5552|5550|5544|293
1708106700000|2024-02-16 18:05:00|5549|5543|5551|5545|5551|5545|5548|5542|157
1708107000000|2024-02-16 18:10:00|5550|5544|5550|5544|5550|5544|5548|5542|81
1708107300000|2024-02-16 18:15:00|5551|5545|5551|5545|5552|5546|5550|5544|91
1708107600000|2024-02-16 18:20:00|5550|5544|5552|5546|5553|5547|5549|5543|83
1708107900000|2024-02-16 18:25:00|5553|5547|5553|5547|5553|5547|5551|5545|64
1708108200000|2024-02-16 18:30:00|5554|5548|5552|5546|5554|5548|5551|5545|37
1708108500000|2024-02-16 18:35:00|5551|5545|5553|5547|5553|5547|5550|5544|85
1708108800000|2024-02-16 18:40:00|5552|5546|5552|5546|5552|5546|5549|5543|237
1708109100000|2024-02-16 18:45:00|5551|5545|5551|5545|5553|5547|5550|5544|129
1708109400000|2024-02-16 18:50:00|5552|5546|5550|5544|5555|5549|5549|5543|289
1708109700000|2024-02-16 18:55:00|5551|5545|5561.4|5543.4|5561.4|5549|5550|5543.4|240
1708110000000|2024-02-16 19:00:00|5561.5|5543.5|5561.9|5543.9|5562.1|5544.1|5561.5|5543.5|0
1708110300000|2024-02-16 19:05:00|5562|5544|5564.7|5546.7|5564.8|5546.8|5562|5544|0
1708110600000|2024-02-16 19:10:00|5564.8|5546.8|5565.4|5547.4|5565.7|5547.7|5564.7|5546.7|0
1708110900000|2024-02-16 19:15:00|5565.5|5547.5|5566.3|5548.3|5567.4|5549.4|5565.4|5547.4|0
1708111200000|2024-02-16 19:20:00|5566.4|5548.4|5565.5|5547.5|5566.4|5548.4|5565.3|5547.3|0
1708111500000|2024-02-16 19:25:00|5565.4|5547.4|5566.3|5548.3|5566.3|5548.3|5565.3|5547.3|0
1708111800000|2024-02-16 19:30:00|5566.4|5548.4|5565|5547|5567.2|5549.2|5564.7|5546.7|0
1708112100000|2024-02-16 19:35:00|5564.9|5546.9|5564.4|5546.4|5565|5547|5563.3|5545.3|0
1708112400000|2024-02-16 19:40:00|5564.5|5546.5|5564.2|5546.2|5564.7|5546.7|5564.2|5546.2|0
1708112700000|2024-02-16 19:45:00|5564.3|5546.3|5557.8|5539.8|5565.1|5547.1|5555.1|5537.1|0
1708113000000|2024-02-16 19:50:00|5557.7|5539.7|5556.5|5538.5|5557.8|5539.8|5554.3|5536.3|0
1708113300000|2024-02-16 19:55:00|5556.4|5538.4|5556.2|5538.2|5556.4|5538.4|5555.4|5537.4|0
1708113600000|2024-02-16 20:00:00|5556.1|5538.1|5556.7|5538.7|5558.4|5540.4|5556|5538|0
1708113900000|2024-02-16 20:05:00|5556.6|5538.6|5555.2|5537.2|5557|5539|5554.1|5536.1|0
1708114200000|2024-02-16 20:10:00|5555.3|5537.3|5553.2|5535.2|5555.3|5537.3|5552.8|5534.8|0
1708114500000|2024-02-16 20:15:00|5553.1|5535.1|5549.1|5531.1|5553.5|5535.5|5549.1|5531.1|0
1708114800000|2024-02-16 20:20:00|5549.2|5531.2|5548.5|5530.5|5550.1|5532.1|5547|5529|0
1708115100000|2024-02-16 20:25:00|5548.6|5530.6|5550.3|5532.3|5550.3|5532.3|5548.3|5530.3|0
1708115400000|2024-02-16 20:30:00|5550.2|5532.2|5550.3|5532.3|5552.2|5534.2|5549|5531|0
1708115700000|2024-02-16 20:35:00|5550.2|5532.2|5546|5528|5550.4|5532.4|5545.8|5527.8|0
1708116000000|2024-02-16 20:40:00|5545.9|5527.9|5542.3|5524.3|5545.9|5527.9|5542.2|5524.2|0
1708116300000|2024-02-16 20:45:00|5542.2|5524.2|5542.1|5524.1|5544.8|5526.8|5542.1|5524.1|0
1708116600000|2024-02-16 20:50:00|5542.2|5524.2|5542.9|5524.9|5545.2|5527.2|5538.5|5520.5|0
1708116900000|2024-02-16 20:55:00|5543|5525|5542.4|5524.4|5543.3|5525.3|5537.3|5519.3|0
1708117200000|2024-02-16 21:00:00|5542.3|5524.3|5538.8|5520.8|5542.7|5524.7|5538.3|5520.3|0
1708117500000|2024-02-16 21:05:00|5538.7|5520.7|5539.1|5521.1|5539.3|5521.3|5537.9|5519.9|0
1708117800000|2024-02-16 21:10:00|5539|5521|5538.8|5520.8|5539.1|5521.1|5538|5520|0
1708118100000|2024-02-16 21:15:00|5538.4|5520.4|5539.1|5521.1|5539.3|5521.3|5538.4|5520.4|0
1708118400000|2024-02-16 21:20:00|5539.3|5521.3|5539.9|5521.9|5540.3|5522.3|5539.3|5521.3|0
1708118700000|2024-02-16 21:25:00|5540.1|5522.1|5539.4|5521.4|5540.3|5522.3|5539|5521|0
1708119000000|2024-02-16 21:30:00|5539.2|5521.2|5537.7|5519.7|5539.4|5521.4|5537.7|5519.7|0
1708119300000|2024-02-16 21:35:00|5537.9|5519.9|5537.7|5519.7|5538.1|5520.1|5537.4|5519.4|0
1708119600000|2024-02-16 21:40:00|5537.8|5519.8|5538.5|5520.5|5538.6|5520.6|5537.7|5519.7|0
1708119900000|2024-02-16 21:45:00|5538.6|5520.6|5538.6|5520.6|5538.6|5520.6|5538.3|5520.3|0
1708120200000|2024-02-16 21:50:00|5538.5|5520.5|5538.6|5520.6|5538.6|5520.6|5538.5|5520.5|0
1708120500000|2024-02-16 21:55:00|5538.7|5520.7|5538.7|5520.7|5538.8|5520.8|5538.5|5520.5|0
1708120800000|2024-02-16 22:00:00|5538.4|5520.4|5538.4|5520.4|5538.4|5520.4|5538.4|5520.4|0
1708297200000|2024-02-18 23:00:00|5542.6|5524.6|5557.8|5539.8|5557.9|5539.9|5542.1|5524.1|0
1708297500000|2024-02-18 23:05:00|5557.7|5539.7|5565.1|5547.1|5565.1|5547.1|5557.7|5539.7|0
1708297800000|2024-02-18 23:10:00|5565.2|5547.2|5575.6|5557.6|5576.3|5558.3|5565.1|5547.1|0
1708298100000|2024-02-18 23:15:00|5575.8|5557.8|5565.7|5547.7|5576.6|5558.6|5565.6|5547.6|0
1708298400000|2024-02-18 23:20:00|5565.6|5547.6|5566.3|5548.3|5566.5|5548.5|5565.6|5547.6|0
1708298700000|2024-02-18 23:25:00|5566.4|5548.4|5565.1|5547.1|5566.6|5548.6|5565.1|5547.1|0
1708299000000|2024-02-18 23:30:00|5564.9|5546.9|5565.3|5547.3|5565.3|5547.3|5564.5|5546.5|0
1708299300000|2024-02-18 23:35:00|5565.2|5547.2|5565.8|5547.8|5566.2|5548.2|5564.9|5546.9|0
1708299600000|2024-02-18 23:40:00|5566|5548|5566.1|5548.1|5566.3|5548.3|5565.6|5547.6|0
1708299900000|2024-02-18 23:45:00|5566.2|5548.2|5566.6|5548.6|5566.6|5548.6|5565.9|5547.9|0
1708300200000|2024-02-18 23:50:00|5566.8|5548.8|5566.8|5548.8|5567.2|5549.2|5566.6|5548.6|0
1708300500000|2024-02-18 23:55:00|5566.7|5548.7|5567.1|5549.1|5567.1|5549.1|5566.6|5548.6|0
1708300800000|2024-02-19 00:00:00|5567.2|5549.2|5568.2|5550.2|5568.4|5550.4|5566.4|5548.4|0
1708301100000|2024-02-19 00:05:00|5568.1|5550.1|5568.5|5550.5|5568.7|5550.7|5567.7|5549.7|0
1708301400000|2024-02-19 00:10:00|5568.4|5550.4|5569.1|5551.1|5569.3|5551.3|5568.1|5550.1|0
1708301700000|2024-02-19 00:15:00|5569.2|5551.2|5571.5|5553.5|5571.5|5553.5|5569.2|5551.2|0
1708302000000|2024-02-19 00:20:00|5571.6|5553.6|5572.2|5554.2|5572.4|5554.4|5571.6|5553.6|0
1708302300000|2024-02-19 00:25:00|5572.1|5554.1|5573|5555|5573|5555|5572|5554|0
1708302600000|2024-02-19 00:30:00|5573.1|5555.1|5573.6|5555.6|5573.8|5555.8|5573|5555|0
1708302900000|2024-02-19 00:35:00|5573.8|5555.8|5574|5556|5574.3|5556.3|5573.7|5555.7|0
1708303200000|2024-02-19 00:40:00|5574.1|5556.1|5573.8|5555.8|5574.1|5556.1|5573.6|5555.6|0
1708303500000|2024-02-19 00:45:00|5573.9|5555.9|5573.9|5555.9|5574|5556|5573.6|5555.6|0
1708303800000|2024-02-19 00:50:00|5574|5556|5574|5556|5574.3|5556.3|5573.9|5555.9|0
1708304100000|2024-02-19 00:55:00|5574.3|5556.3|5564|5546|5574.3|5556.3|5564|5546|0
1708304400000|2024-02-19 01:00:00|5564.2|5546.2|5560.1|5542.1|5565.6|5547.6|5560.1|5542.1|0
1708304700000|2024-02-19 01:05:00|5560.2|5542.2|5560.1|5542.1|5560.4|5542.4|5559.7|5541.7|0
1708305000000|2024-02-19 01:10:00|5560.3|5542.3|5560.2|5542.2|5560.3|5542.3|5559.9|5541.9|0
1708305300000|2024-02-19 01:15:00|5560|5542|5540|5534|5572|5566|5531|5525|3329
1708305600000|2024-02-19 01:20:00|5539|5533|5527|5521|5545|5539|5526|5520|1517
1708305900000|2024-02-19 01:25:00|5526|5520|5526|5520|5535|5529|5524|5518|1446
1708306200000|2024-02-19 01:30:00|5524|5518|5490|5484|5524|5518|5482|5476|7380
1708306500000|2024-02-19 01:35:00|5491|5485|5481.9|5475.9|5499.9|5493.9|5479.9|5473.9|4624
1708306800000|2024-02-19 01:40:00|5482.9|5476.9|5478.9|5472.9|5487.9|5481.9|5468.9|5462.9|3306
1708307100000|2024-02-19 01:45:00|5479.9|5473.9|5489.9|5483.9|5490.9|5484.9|5473.9|5467.9|2456
1708307400000|2024-02-19 01:50:00|5488.9|5482.9|5481.9|5475.9|5490.9|5484.9|5475.9|5469.9|1489
1708307700000|2024-02-19 01:55:00|5480.9|5474.9|5478.9|5472.9|5485.9|5479.9|5472.9|5466.9|1415
1708308000000|2024-02-19 02:00:00|5477.9|5471.9|5475.9|5469.9|5483.9|5477.9|5470.9|5464.9|2260
1708308300000|2024-02-19 02:05:00|5477.9|5471.9|5478.9|5472.9|5484.9|5478.9|5468.9|5462.9|1511
1708308600000|2024-02-19 02:10:00|5479.9|5473.9|5472.9|5466.9|5492.9|5486.9|5472.9|5466.9|1599
1708308900000|2024-02-19 02:15:00|5473.9|5467.9|5483.9|5477.9|5483.9|5477.9|5469.9|5463.9|1118
1708309200000|2024-02-19 02:20:00|5482.9|5476.9|5493.9|5487.9|5493.9|5487.9|5477.9|5471.9|1222
1708309500000|2024-02-19 02:25:00|5494.9|5488.9|5494.9|5488.9|5496.9|5490.9|5487.9|5481.9|991
1708309800000|2024-02-19 02:30:00|5493.9|5487.9|5486.9|5480.9|5493.9|5487.9|5481.9|5475.9|711
1708310100000|2024-02-19 02:35:00|5485.9|5479.9|5485.9|5479.9|5491.9|5485.9|5483.9|5477.9|885
1708310400000|2024-02-19 02:40:00|5486.9|5480.9|5489.9|5483.9|5493.9|5487.9|5482.9|5476.9|585
1708310700000|2024-02-19 02:45:00|5488.9|5482.9|5492.9|5486.9|5499.9|5493.9|5488.9|5482.9|1475
1708311000000|2024-02-19 02:50:00|5491.9|5485.9|5491.9|5485.9|5503.9|5497.9|5490.9|5484.9|1666
1708311300000|2024-02-19 02:55:00|5490.9|5484.9|5487.9|5481.9|5493.9|5487.9|5483.9|5477.9|2017
1708311600000|2024-02-19 03:00:00|5488.9|5482.9|5497.9|5491.9|5499.9|5493.9|5487.9|5481.9|2350
1708311900000|2024-02-19 03:05:00|5496.9|5490.9|5500.9|5494.9|5504.9|5498.9|5492.9|5486.9|1635
1708312200000|2024-02-19 03:10:00|5501.9|5495.9|5506.9|5500.9|5508.9|5502.9|5498.9|5492.9|1004
1708312500000|2024-02-19 03:15:00|5505.9|5499.9|5508.9|5502.9|5511.9|5505.9|5500.9|5494.9|1373
1708312800000|2024-02-19 03:20:00|5507.9|5501.9|5506.9|5500.9|5514.9|5508.9|5505.9|5499.9|619
1708313100000|2024-02-19 03:25:00|5505.9|5499.9|5505.9|5499.9|5508.9|5502.9|5503.9|5497.9|825
1708313400000|2024-02-19 03:30:00|5506.9|5500.9|5501.9|5495.9|5506.9|5500.9|5498.9|5492.9|561
1708313700000|2024-02-19 03:35:00|5502.9|5496.9|5498.9|5492.9|5503.9|5497.9|5497.9|5491.9|300
1708314000000|2024-02-19 03:40:00|5499.9|5493.9|5487.9|5481.9|5499.9|5493.9|5486.9|5480.9|797
1708314300000|2024-02-19 03:45:00|5488.9|5482.9|5491.9|5485.9|5491.9|5485.9|5486.9|5480.9|965
1708314600000|2024-02-19 03:50:00|5490.9|5484.9|5487.9|5481.9|5490.9|5484.9|5485.9|5479.9|1492
1708314900000|2024-02-19 03:55:00|5488.9|5482.9|5491.9|5485.9|5491.9|5485.9|5486.9|5480.9|300
1708315200000|2024-02-19 04:00:00|5495.9|5477.9|5496.1|5478.1|5496.1|5478.1|5495.7|5477.7|0
1708315500000|2024-02-19 04:05:00|5496.3|5478.3|5496.1|5478.1|5496.5|5478.5|5496.1|5478.1|0
1708315800000|2024-02-19 04:10:00|5496|5478|5496.5|5478.5|5496.6|5478.6|5495.8|5477.8|0
1708316100000|2024-02-19 04:15:00|5496.3|5478.3|5496.3|5478.3|5496.5|5478.5|5496.1|5478.1|0
1708316400000|2024-02-19 04:20:00|5496.2|5478.2|5496.2|5478.2|5496.3|5478.3|5496|5478|0
1708316700000|2024-02-19 04:25:00|5496.1|5478.1|5496.2|5478.2|5496.2|5478.2|5495.9|5477.9|0
1708317000000|2024-02-19 04:30:00|5496.1|5478.1|5496.2|5478.2|5496.3|5478.3|5496|5478|0
1708317300000|2024-02-19 04:35:00|5496.3|5478.3|5496.6|5478.6|5496.7|5478.7|5496.3|5478.3|0
1708317600000|2024-02-19 04:40:00|5496.7|5478.7|5497.1|5479.1|5497.1|5479.1|5496.6|5478.6|0
1708317900000|2024-02-19 04:45:00|5497.2|5479.2|5497.1|5479.1|5497.5|5479.5|5497.1|5479.1|0
1708318200000|2024-02-19 04:50:00|5497|5479|5497.3|5479.3|5497.3|5479.3|5497|5479|0
1708318500000|2024-02-19 04:55:00|5497.4|5479.4|5497.1|5479.1|5497.5|5479.5|5497.1|5479.1|0
1708318800000|2024-02-19 05:00:00|5491.9|5485.9|5495.9|5489.9|5500.9|5494.9|5488.9|5482.9|1206
1708319100000|2024-02-19 05:05:00|5494.9|5488.9|5491.9|5485.9|5500.9|5494.9|5490.9|5484.9|1014
1708319400000|2024-02-19 05:10:00|5490.9|5484.9|5490.9|5484.9|5495.9|5489.9|5487.9|5481.9|395
1708319700000|2024-02-19 05:15:00|5491.9|5485.9|5486.9|5480.9|5491.9|5485.9|5484.9|5478.9|397
1708320000000|2024-02-19 05:20:00|5487.9|5481.9|5477.9|5471.9|5488.9|5482.9|5474.9|5468.9|805
1708320300000|2024-02-19 05:25:00|5476.9|5470.9|5488.9|5482.9|5490.9|5484.9|5476.9|5470.9|796
1708320600000|2024-02-19 05:30:00|5487.9|5481.9|5485.9|5479.9|5488.9|5482.9|5482.9|5476.9|711
1708320900000|2024-02-19 05:35:00|5484.9|5478.9|5481.9|5475.9|5487.9|5481.9|5476.9|5470.9|1231
1708321200000|2024-02-19 05:40:00|5482.9|5476.9|5493.9|5487.9|5495.9|5489.9|5481.9|5475.9|591
1708321500000|2024-02-19 05:45:00|5492.9|5486.9|5494.9|5488.9|5495.9|5489.9|5491.9|5485.9|647
1708321800000|2024-02-19 05:50:00|5495.9|5489.9|5492.9|5486.9|5496.9|5490.9|5490.9|5484.9|933
1708322100000|2024-02-19 05:55:00|5493.9|5487.9|5491.9|5485.9|5493.9|5487.9|5487.9|5481.9|511
1708322400000|2024-02-19 06:00:00|5490.9|5484.9|5499.9|5493.9|5500.9|5494.9|5488.9|5482.9|610
1708322700000|2024-02-19 06:05:00|5498.9|5492.9|5501.9|5495.9|5507.9|5501.9|5498.9|5492.9|916
1708323000000|2024-02-19 06:10:00|5500.9|5494.9|5499.9|5493.9|5503.9|5497.9|5495.9|5489.9|547
1708323300000|2024-02-19 06:15:00|5498.9|5492.9|5494.9|5488.9|5499.9|5493.9|5491.9|5485.9|458
1708323600000|2024-02-19 06:20:00|5496.9|5490.9|5490.9|5484.9|5498.9|5492.9|5489.9|5483.9|442
1708323900000|2024-02-19 06:25:00|5489.9|5483.9|5501.9|5495.9|5501.9|5495.9|5488.9|5482.9|557
1708324200000|2024-02-19 06:30:00|5502.9|5496.9|5508.9|5502.9|5510.9|5504.9|5501.9|5495.9|1115
1708324500000|2024-02-19 06:35:00|5509.9|5503.9|5513.9|5507.9|5515.9|5509.9|5507.9|5501.9|562
1708324800000|2024-02-19 06:40:00|5514.9|5508.9|5511.9|5505.9|5514.9|5508.9|5507.9|5501.9|611
1708325100000|2024-02-19 06:45:00|5510.9|5504.9|5509.9|5503.9|5512.9|5506.9|5508.9|5502.9|521
1708325400000|2024-02-19 06:50:00|5508.9|5502.9|5514.9|5508.9|5516.9|5510.9|5506.9|5500.9|534
1708325700000|2024-02-19 06:55:00|5515.9|5509.9|5512.9|5506.9|5516.9|5510.9|5510.9|5504.9|646
1708326000000|2024-02-19 07:00:00|5513.9|5507.9|5501.9|5495.9|5514.9|5508.9|5500.9|5494.9|866
1708326300000|2024-02-19 07:05:00|5502.9|5496.9|5504.9|5498.9|5506.9|5500.9|5501.9|5495.9|426
1708326600000|2024-02-19 07:10:00|5503.9|5497.9|5500.9|5494.9|5504.9|5498.9|5499.9|5493.9|735
1708326900000|2024-02-19 07:15:00|5499.9|5493.9|5502.9|5496.9|5502.9|5496.9|5494.9|5488.9|1144
1708327200000|2024-02-19 07:20:00|5503.9|5497.9|5499.9|5493.9|5503.9|5497.9|5498.9|5492.9|363
1708327500000|2024-02-19 07:25:00|5500.9|5494.9|5500.9|5494.9|5502.9|5496.9|5498.9|5492.9|512
1708327800000|2024-02-19 07:30:00|5499.9|5493.9|5501.9|5495.9|5502.9|5496.9|5498.9|5492.9|583
1708328100000|2024-02-19 07:35:00|5502.9|5496.9|5500.9|5494.9|5502.9|5496.9|5495.9|5489.9|602
1708328400000|2024-02-19 07:40:00|5499.9|5493.9|5497.9|5491.9|5499.9|5493.9|5496.9|5490.9|472
1708328700000|2024-02-19 07:45:00|5496.9|5490.9|5490.9|5484.9|5497.9|5491.9|5490.9|5484.9|611
1708329000000|2024-02-19 07:50:00|5489.9|5483.9|5488.9|5482.9|5494.9|5488.9|5488.9|5482.9|1444
1708329300000|2024-02-19 07:55:00|5489.9|5483.9|5486.9|5480.9|5490.9|5484.9|5485.9|5479.9|2236
1708329600000|2024-02-19 08:00:00|5485.9|5479.9|5485.9|5479.9|5489.9|5483.9|5483.9|5477.9|2520
1708329900000|2024-02-19 08:05:00|5484.9|5478.9|5481.9|5475.9|5485.9|5479.9|5478.9|5472.9|3293
1708330200000|2024-02-19 08:10:00|5482.9|5476.9|5481.9|5475.9|5483.9|5477.9|5478.9|5472.9|1556
1708330500000|2024-02-19 08:15:00|5482.9|5476.9|5483.9|5477.9|5484.9|5478.9|5480.9|5474.9|869
1708330800000|2024-02-19 08:20:00|5482.9|5476.9|5477.9|5471.9|5483.9|5477.9|5477.9|5471.9|989
1708331100000|2024-02-19 08:25:00|5479.9|5473.9|5481.9|5475.9|5483.9|5477.9|5478.9|5472.9|651
1708331400000|2024-02-19 08:30:00|5487.1|5469.1|5487.4|5469.4|5487.4|5469.4|5486.3|5468.3|0
1708331700000|2024-02-19 08:35:00|5487.6|5469.6|5487.1|5469.1|5487.8|5469.8|5486.4|5468.4|0
1708332000000|2024-02-19 08:40:00|5487|5469|5487|5469|5487.2|5469.2|5486.3|5468.3|0
1708332300000|2024-02-19 08:45:00|5486.8|5468.8|5488.4|5470.4|5488.5|5470.5|5486.7|5468.7|0
1708332600000|2024-02-19 08:50:00|5488.2|5470.2|5488|5470|5488.4|5470.4|5487.6|5469.6|0
1708332900000|2024-02-19 08:55:00|5487.8|5469.8|5487.5|5469.5|5487.9|5469.9|5486.7|5468.7|0
1708333200000|2024-02-19 09:00:00|5487.6|5469.6|5488|5470|5488|5470|5487|5469|0
1708333500000|2024-02-19 09:05:00|5487.9|5469.9|5488.3|5470.3|5488.6|5470.6|5487.8|5469.8|0
1708333800000|2024-02-19 09:10:00|5488.4|5470.4|5488.6|5470.6|5488.7|5470.7|5488.2|5470.2|0
1708334100000|2024-02-19 09:15:00|5478.9|5472.9|5484.9|5478.9|5488.9|5482.9|5477.9|5471.9|930
1708334400000|2024-02-19 09:20:00|5483.9|5477.9|5483.9|5477.9|5486.9|5480.9|5482.9|5476.9|131
1708334700000|2024-02-19 09:25:00|5484.9|5478.9|5484.9|5478.9|5486.9|5480.9|5483.9|5477.9|62
1708335000000|2024-02-19 09:30:00|5485.9|5479.9|5483.9|5477.9|5485.9|5479.9|5480.9|5474.9|162
1708335300000|2024-02-19 09:35:00|5482.9|5476.9|5482.9|5476.9|5484.9|5478.9|5482.9|5476.9|70
1708335600000|2024-02-19 09:40:00|5481.9|5475.9|5482.9|5476.9|5483.9|5477.9|5481.9|5475.9|136
1708335900000|2024-02-19 09:45:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5481.9|5475.9|57
1708336200000|2024-02-19 09:50:00|5482.9|5476.9|5484.9|5478.9|5485.9|5479.9|5482.9|5476.9|54
1708336500000|2024-02-19 09:55:00|5485.9|5479.9|5483.9|5477.9|5485.9|5479.9|5483.9|5477.9|131
1708336800000|2024-02-19 10:00:00|5482.9|5476.9|5482.9|5476.9|5483.9|5477.9|5481.9|5475.9|136
1708337100000|2024-02-19 10:05:00|5483.9|5477.9|5482.9|5476.9|5483.9|5477.9|5482.9|5476.9|29
1708337400000|2024-02-19 10:10:00|5481.9|5475.9|5482.9|5476.9|5483.9|5477.9|5481.9|5475.9|105
1708337700000|2024-02-19 10:15:00|5480.9|5474.9|5479.9|5473.9|5481.9|5475.9|5479.9|5473.9|35
1708338000000|2024-02-19 10:20:00|5478.9|5472.9|5478.9|5472.9|5479.9|5473.9|5476.9|5470.9|86
1708338300000|2024-02-19 10:25:00|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5476.9|5470.9|115
1708338600000|2024-02-19 10:30:00|5479.9|5473.9|5480.9|5474.9|5480.9|5474.9|5479.9|5473.9|13
1708338900000|2024-02-19 10:35:00|5481.9|5475.9|5482.9|5476.9|5482.9|5476.9|5481.9|5475.9|20
1708339200000|2024-02-19 10:40:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|26
1708339500000|2024-02-19 10:45:00|5484.9|5478.9|5482.9|5476.9|5484.9|5478.9|5482.9|5476.9|29
1708339800000|2024-02-19 10:50:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|7
1708340100000|2024-02-19 10:55:00|||||||||52
1708340400000|2024-02-19 11:00:00|5484.4|5478.4|5487.4|5481.4|5487.4|5481.4|5484.4|5478.4|64
1708340700000|2024-02-19 11:05:00|5486.4|5480.4|5485.4|5479.4|5486.4|5480.4|5485.4|5479.4|35
1708341000000|2024-02-19 11:10:00|5485.9|5479.9|5486.9|5480.9|5489.4|5483.4|5485.4|5479.4|171
1708341300000|2024-02-19 11:15:00|5487.4|5481.4|5488.4|5482.4|5488.4|5482.4|5487.4|5481.4|5
1708341600000|2024-02-19 11:20:00|5487.4|5481.4|5488.4|5482.4|5488.4|5482.4|5486.4|5480.4|36
1708341900000|2024-02-19 11:25:00|5489.4|5483.4|5491.4|5485.4|5491.4|5485.4|5488.4|5482.4|65
1708342200000|2024-02-19 11:30:00|5490.4|5484.4|5491.4|5485.4|5491.4|5485.4|5489.4|5483.4|103
1708342500000|2024-02-19 11:35:00|5492.4|5486.4|5489.9|5483.9|5492.4|5486.4|5489.4|5483.4|20
1708342800000|2024-02-19 11:40:00|5489.4|5483.4|5489.9|5483.9|5490.4|5484.4|5489.4|5483.4|13
1708343100000|2024-02-19 11:45:00|5490.4|5484.4|5488.4|5482.4|5490.4|5484.4|5488.4|5482.4|54
1708343400000|2024-02-19 11:50:00|5487.9|5481.9|5487.4|5481.4|5488.4|5482.4|5487.4|5481.4|92
1708343700000|2024-02-19 11:55:00|5487.9|5481.9|5490.4|5484.4|5490.4|5484.4|5487.4|5481.4|117
1708344000000|2024-02-19 12:00:00|5489.4|5483.4|5489.4|5483.4|5491.4|5485.4|5488.4|5482.4|53
1708344300000|2024-02-19 12:05:00|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|29
1708344600000|2024-02-19 12:10:00|5489.9|5483.9|5491.4|5485.4|5491.4|5485.4|5489.4|5483.4|27
1708344900000|2024-02-19 12:15:00|5490.9|5484.9|5492.4|5486.4|5492.4|5486.4|5490.4|5484.4|47
1708345200000|2024-02-19 12:20:00|5493.4|5487.4|5491.4|5485.4|5493.4|5487.4|5491.4|5485.4|23
1708345500000|2024-02-19 12:25:00|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5491.4|5485.4|18
1708345800000|2024-02-19 12:30:00|5492.9|5486.9|5493.4|5487.4|5493.4|5487.4|5492.4|5486.4|12
1708346100000|2024-02-19 12:35:00|5493.9|5487.9|5495.4|5489.4|5495.4|5489.4|5493.4|5487.4|44
1708346400000|2024-02-19 12:40:00|5494.9|5488.9|5495.4|5489.4|5495.4|5489.4|5494.9|5488.9|74
1708346700000|2024-02-19 12:45:00|5494.4|5488.4|5493.4|5487.4|5496.4|5490.4|5491.4|5485.4|204
1708347000000|2024-02-19 12:50:00|5492.9|5486.9|5494.4|5488.4|5494.4|5488.4|5491.4|5485.4|44
1708347300000|2024-02-19 12:55:00|5493.9|5487.9|5493.4|5487.4|5495.4|5489.4|5493.4|5487.4|95
1708347600000|2024-02-19 13:00:00|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|6
1708347900000|2024-02-19 13:05:00|5491.4|5485.4|5491.4|5485.4|5492.4|5486.4|5491.4|5485.4|49
1708348200000|2024-02-19 13:10:00|5492.4|5486.4|5491.4|5485.4|5492.4|5486.4|5491.4|5485.4|41
1708348500000|2024-02-19 13:15:00|5490.9|5484.9|5486.4|5480.4|5491.4|5485.4|5486.4|5480.4|82
1708348800000|2024-02-19 13:20:00|5485.4|5479.4|5485.4|5479.4|5486.4|5480.4|5484.4|5478.4|143
1708349100000|2024-02-19 13:25:00|5484.4|5478.4|5485.4|5479.4|5485.4|5479.4|5484.4|5478.4|76
1708349400000|2024-02-19 13:30:00|5486.4|5480.4|5490.4|5484.4|5490.4|5484.4|5486.4|5480.4|62
1708349700000|2024-02-19 13:35:00|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|53
1708350000000|2024-02-19 13:40:00|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5490.4|5484.4|50
1708350300000|2024-02-19 13:45:00|5490.9|5484.9|5493.4|5487.4|5493.4|5487.4|5490.4|5484.4|53
1708350600000|2024-02-19 13:50:00|5492.9|5486.9|5493.4|5487.4|5494.4|5488.4|5492.4|5486.4|125
1708350900000|2024-02-19 13:55:00|5493.9|5487.9|5496.4|5490.4|5496.4|5490.4|5493.4|5487.4|45
1708351200000|2024-02-19 14:00:00|5495.4|5489.4|5496.4|5490.4|5496.4|5490.4|5494.9|5488.9|19
1708351500000|2024-02-19 14:05:00|5495.9|5489.9|5497.4|5491.4|5497.4|5491.4|5495.4|5489.4|44
1708351800000|2024-02-19 14:10:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|56
1708352100000|2024-02-19 14:15:00|5499.4|5493.4|5498.4|5492.4|5499.4|5493.4|5498.4|5492.4|35
1708352400000|2024-02-19 14:20:00|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5498.4|5492.4|34
1708352700000|2024-02-19 14:25:00|5498.9|5492.9|5500.4|5494.4|5500.4|5494.4|5498.4|5492.4|100
1708353000000|2024-02-19 14:30:00|5501.4|5495.4|5501.4|5495.4|5503.4|5497.4|5500.4|5494.4|169
1708353300000|2024-02-19 14:35:00|5500.4|5494.4|5502.4|5496.4|5502.4|5496.4|5500.4|5494.4|102
1708353600000|2024-02-19 14:40:00|5502.9|5496.9|5504.4|5498.4|5505.4|5499.4|5502.4|5496.4|98
1708353900000|2024-02-19 14:45:00|5503.4|5497.4|5500.9|5494.9|5503.4|5497.4|5499.4|5493.4|77
1708354200000|2024-02-19 14:50:00|5501.4|5495.4|5500.4|5494.4|5501.4|5495.4|5498.4|5492.4|81
1708354500000|2024-02-19 14:55:00|5499.4|5493.4|5501.4|5495.4|5502.4|5496.4|5499.4|5493.4|52
1708354800000|2024-02-19 15:00:00|5501.9|5495.9|5500.4|5494.4|5502.4|5496.4|5499.9|5493.9|37
1708355100000|2024-02-19 15:05:00|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|56
1708355400000|2024-02-19 15:10:00|5498.9|5492.9|5501.4|5495.4|5501.4|5495.4|5498.4|5492.4|73
1708355700000|2024-02-19 15:15:00|5500.4|5494.4|5501.4|5495.4|5501.4|5495.4|5498.4|5492.4|63
1708356000000|2024-02-19 15:20:00|5501.9|5495.9|5501.4|5495.4|5503.4|5497.4|5501.4|5495.4|40
1708356300000|2024-02-19 15:25:00|5500.9|5494.9|5498.4|5492.4|5500.9|5494.9|5498.4|5492.4|69
1708356600000|2024-02-19 15:30:00|5497.4|5491.4|5497.4|5491.4|5499.4|5493.4|5495.4|5489.4|134
1708356900000|2024-02-19 15:35:00|5497.9|5491.9|5498.4|5492.4|5499.4|5493.4|5497.4|5491.4|53
1708357200000|2024-02-19 15:40:00|5497.4|5491.4|5496.4|5490.4|5498.9|5492.9|5496.4|5490.4|35
1708357500000|2024-02-19 15:45:00|5497.4|5491.4|5496.4|5490.4|5497.4|5491.4|5496.4|5490.4|16
1708357800000|2024-02-19 15:50:00|5495.4|5489.4|5494.4|5488.4|5496.4|5490.4|5494.4|5488.4|44
1708358100000|2024-02-19 15:55:00|5494.9|5488.9|5495.4|5489.4|5495.4|5489.4|5494.4|5488.4|12
1708358400000|2024-02-19 16:00:00|5495.9|5489.9|5495.4|5489.4|5496.4|5490.4|5494.9|5488.9|11
1708358700000|2024-02-19 16:05:00|5495.9|5489.9|5494.4|5488.4|5495.9|5489.9|5493.4|5487.4|14
1708359000000|2024-02-19 16:10:00|5494.9|5488.9|5494.4|5488.4|5495.4|5489.4|5493.4|5487.4|66
1708359300000|2024-02-19 16:15:00|5495.4|5489.4|5497.4|5491.4|5497.4|5491.4|5494.9|5488.9|42
1708359600000|2024-02-19 16:20:00|5498.4|5492.4|5497.4|5491.4|5498.4|5492.4|5496.4|5490.4|198
1708359900000|2024-02-19 16:25:00|5496.9|5490.9|5500.4|5494.4|5500.4|5494.4|5496.9|5490.9|84
1708360200000|2024-02-19 16:30:00|5499.4|5493.4|5498.4|5492.4|5499.4|5493.4|5497.4|5491.4|144
1708360500000|2024-02-19 16:35:00|5497.9|5491.9|5497.4|5491.4|5498.4|5492.4|5496.9|5490.9|10
1708360800000|2024-02-19 16:40:00|||||||||15
1708361100000|2024-02-19 16:45:00|5497.9|5491.9|5499.4|5493.4|5499.9|5493.9|5497.9|5491.9|31
1708361400000|2024-02-19 16:50:00|5499.9|5493.9|5499.4|5493.4|5500.4|5494.4|5499.4|5493.4|13
1708361700000|2024-02-19 16:55:00|5498.4|5492.4|5499.9|5493.9|5500.4|5494.4|5498.4|5492.4|21
1708362000000|2024-02-19 17:00:00|5500.9|5494.9|5500.9|5494.9|5501.9|5495.9|5499.9|5493.9|52
1708362300000|2024-02-19 17:05:00|5499.9|5493.9|5499.9|5493.9|5500.9|5494.9|5499.9|5493.9|18
1708362600000|2024-02-19 17:10:00|||||||||4
1708363200000|2024-02-19 17:20:00|5500.9|5494.9|5498.9|5492.9|5500.9|5494.9|5498.9|5492.9|37
1708363500000|2024-02-19 17:25:00|5499.9|5493.9|5500.9|5494.9|5501.9|5495.9|5499.9|5493.9|39
1708363800000|2024-02-19 17:30:00|5501.9|5495.9|5500.9|5494.9|5501.9|5495.9|5500.9|5494.9|6
1708364100000|2024-02-19 17:35:00|5498.9|5492.9|5499.9|5493.9|5499.9|5493.9|5498.9|5492.9|6
1708364400000|2024-02-19 17:40:00|5500.9|5494.9|5499.9|5493.9|5500.9|5494.9|5499.9|5493.9|16
1708364700000|2024-02-19 17:45:00|||||||||1
1708365300000|2024-02-19 17:55:00|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|1
1708365600000|2024-02-19 18:00:00|5497.9|5491.9|5498.9|5492.9|5499.9|5493.9|5494.9|5488.9|199
1708365900000|2024-02-19 18:05:00|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|9
1708366200000|2024-02-19 18:10:00|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5497.9|5491.9|5
1708366500000|2024-02-19 18:15:00|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|4
1708366800000|2024-02-19 18:20:00|||||||||5
1708367400000|2024-02-19 18:30:00|5495.9|5489.9|5497.9|5491.9|5497.9|5491.9|5495.9|5489.9|9
1708367700000|2024-02-19 18:35:00|5498.9|5492.9|5498.9|5492.9|5499.9|5493.9|5498.9|5492.9|6
1708368000000|2024-02-19 18:40:00|||||||||3
1708368600000|2024-02-19 18:50:00|||||||||1
1708368900000|2024-02-19 18:55:00|5499.9|5493.9|5502.8|5484.8|5502.8|5495.9|5485.9|5479.9|82
1708371000000|2024-02-19 19:30:00|5502.5|5484.5|5502.5|5484.5|5502.5|5484.5|5502.5|5484.5|0
1708371300000|2024-02-19 19:35:00|5502.8|5484.8|5503.2|5485.2|5503.2|5485.2|5502.8|5484.8|0
1708372500000|2024-02-19 19:55:00|5503.1|5485.1|5503.2|5485.2|5503.2|5485.2|5502.8|5484.8|0
1708373100000|2024-02-19 20:05:00|5503.1|5485.1|5503.2|5485.2|5503.2|5485.2|5502.8|5484.8|0
1708373400000|2024-02-19 20:10:00|5503.1|5485.1|5503.2|5485.2|5503.2|5485.2|5502.8|5484.8|0
1708373700000|2024-02-19 20:15:00|5503.1|5485.1|5503.2|5485.2|5503.2|5485.2|5502.8|5484.8|0
1708374300000|2024-02-19 20:25:00|5503.5|5485.5|5503.9|5485.9|5503.9|5485.9|5503.5|5485.5|0
1708375500000|2024-02-19 20:45:00|5503.8|5485.8|5503.9|5485.9|5503.9|5485.9|5503.2|5485.2|0
1708375800000|2024-02-19 20:50:00|5503.8|5485.8|5503.9|5485.9|5503.9|5485.9|5503.2|5485.2|0
1708376100000|2024-02-19 20:55:00|5503.8|5485.8|5503.2|5485.2|5503.9|5485.9|5503.2|5485.2|0
1708377900000|2024-02-19 21:25:00|5503.3|5485.3|5503.3|5485.3|5503.3|5485.3|5503.3|5485.3|0
1708379700000|2024-02-19 21:55:00|5503|5485|5503|5485|5503|5485|5503|5485|0
1708380000000|2024-02-19 22:00:00|5503.1|5485.1|5503.1|5485.1|5503.1|5485.1|5503.1|5485.1|0
1708383600000|2024-02-19 23:00:00|5502.3|5484.3|5502|5484|5502.6|5484.6|5501.5|5483.5|0
1708383900000|2024-02-19 23:05:00|5502.1|5484.1|5501.8|5483.8|5502.2|5484.2|5501.3|5483.3|0
1708384200000|2024-02-19 23:10:00|5501.7|5483.7|5498.9|5480.9|5501.7|5483.7|5498.2|5480.2|0
1708384500000|2024-02-19 23:15:00|5498.6|5480.6|5498.7|5480.7|5498.9|5480.9|5498|5480|0
1708384800000|2024-02-19 23:20:00|5498.6|5480.6|5498.6|5480.6|5498.7|5480.7|5498.2|5480.2|0
1708385100000|2024-02-19 23:25:00|5498.7|5480.7|5497.6|5479.6|5498.7|5480.7|5497.5|5479.5|0
1708385400000|2024-02-19 23:30:00|5497.7|5479.7|5496.2|5478.2|5498|5480|5496.2|5478.2|0
1708385700000|2024-02-19 23:35:00|5496.3|5478.3|5496.5|5478.5|5496.9|5478.9|5496|5478|0
1708386000000|2024-02-19 23:40:00|5496.4|5478.4|5496.9|5478.9|5496.9|5478.9|5495.5|5477.5|0
1708386300000|2024-02-19 23:45:00|5496.8|5478.8|5496.2|5478.2|5496.8|5478.8|5495.7|5477.7|0
1708386600000|2024-02-19 23:50:00|5496.1|5478.1|5495.1|5477.1|5496.1|5478.1|5494.4|5476.4|0
1708386900000|2024-02-19 23:55:00|5495|5477|5495.9|5477.9|5496.1|5478.1|5494.9|5476.9|0
1708387200000|2024-02-20 00:00:00|5495.7|5477.7|5495.3|5477.3|5496|5478|5494.8|5476.8|0
1708387500000|2024-02-20 00:05:00|5495.1|5477.1|5495.3|5477.3|5495.5|5477.5|5494.6|5476.6|0
1708387800000|2024-02-20 00:10:00|5495.1|5477.1|5495.1|5477.1|5495.9|5477.9|5494.9|5476.9|0
1708388100000|2024-02-20 00:15:00|5495.3|5477.3|5495.6|5477.6|5496|5478|5495.3|5477.3|0
1708388400000|2024-02-20 00:20:00|5495.7|5477.7|5493.7|5475.7|5495.7|5477.7|5493.3|5475.3|0
1708388700000|2024-02-20 00:25:00|5493.8|5475.8|5494.8|5476.8|5495|5477|5493.3|5475.3|0
1708389000000|2024-02-20 00:30:00|5495|5477|5495.3|5477.3|5495.8|5477.8|5494.8|5476.8|0
1708389300000|2024-02-20 00:35:00|5495.2|5477.2|5495.1|5477.1|5495.3|5477.3|5494.8|5476.8|0
1708389600000|2024-02-20 00:40:00|5495.2|5477.2|5494.5|5476.5|5495.3|5477.3|5493.9|5475.9|0
1708389900000|2024-02-20 00:45:00|5494.6|5476.6|5494.3|5476.3|5494.6|5476.6|5494.1|5476.1|0
1708390200000|2024-02-20 00:50:00|5494.4|5476.4|5494.5|5476.5|5494.6|5476.6|5494.2|5476.2|0
1708390500000|2024-02-20 00:55:00|5494.6|5476.6|5490.3|5472.3|5494.6|5476.6|5489.6|5471.6|0
1708390800000|2024-02-20 01:00:00|5490.2|5472.2|5490.3|5472.3|5490.4|5472.4|5489.9|5471.9|0
1708391100000|2024-02-20 01:05:00|5490.2|5472.2|5494.9|5476.9|5494.9|5476.9|5489.7|5471.7|0
1708391400000|2024-02-20 01:10:00|5494.8|5476.8|5489.8|5471.8|5495.2|5477.2|5489.8|5471.8|0
1708391700000|2024-02-20 01:15:00|5489.5|5471.5|5521.9|5515.9|5543.9|5537.9|5478.9|5471.5|5290
1708392000000|2024-02-20 01:20:00|5520.9|5514.9|5539.9|5533.9|5558.9|5552.9|5517.9|5511.9|3548
1708392300000|2024-02-20 01:25:00|5538.9|5532.9|5542.9|5536.9|5544.9|5538.9|5532.9|5526.9|1714
1708392600000|2024-02-20 01:30:00|5545.9|5539.9|5468.9|5462.9|5545.9|5539.9|5465.9|5459.9|7229
1708392900000|2024-02-20 01:35:00|5469.9|5463.9|5472.9|5466.9|5482.9|5476.9|5458.9|5452.9|3380
1708393200000|2024-02-20 01:40:00|5471.9|5465.9|5451.9|5445.9|5473.9|5467.9|5438.9|5432.9|4922
1708393500000|2024-02-20 01:45:00|5452.9|5446.9|5464.7|5458.7|5467.9|5461.9|5444.9|5438.9|2238
1708393800000|2024-02-20 01:50:00|5463.7|5457.7|5474.7|5468.7|5476.7|5470.7|5454.7|5448.7|1705
1708394100000|2024-02-20 01:55:00|5475.7|5469.7|5469.7|5463.7|5479.7|5473.7|5460.7|5454.7|1510
1708394400000|2024-02-20 02:00:00|5468.7|5462.7|5465.7|5459.7|5471.7|5465.7|5459.7|5453.7|1744
1708394700000|2024-02-20 02:05:00|5463.7|5457.7|5483.7|5477.7|5484.7|5478.7|5462.7|5456.7|1699
1708395000000|2024-02-20 02:10:00|5482.7|5476.7|5494.7|5488.7|5499.7|5493.7|5482.7|5476.7|2353
1708395300000|2024-02-20 02:15:00|5493.7|5487.7|5485.7|5479.7|5496.7|5490.7|5480.7|5474.7|975
1708395600000|2024-02-20 02:20:00|5484.7|5478.7|5478.7|5472.7|5491.7|5485.7|5477.7|5471.7|1016
1708395900000|2024-02-20 02:25:00|5479.7|5473.7|5482.7|5476.7|5483.7|5477.7|5474.7|5468.7|1674
1708396200000|2024-02-20 02:30:00|5481.7|5475.7|5471.7|5465.7|5486.7|5480.7|5471.7|5465.7|853
1708396500000|2024-02-20 02:35:00|5472.7|5466.7|5474.7|5468.7|5480.7|5474.7|5469.7|5463.7|1472
1708396800000|2024-02-20 02:40:00|5473.7|5467.7|5462.7|5456.7|5473.7|5467.7|5462.7|5456.7|969
1708397100000|2024-02-20 02:45:00|5461.7|5455.7|5460.7|5454.7|5465.7|5459.7|5456.7|5450.7|1388
1708397400000|2024-02-20 02:50:00|5461.7|5455.7|5459.7|5453.7|5466.7|5460.7|5457.7|5451.7|587
1708397700000|2024-02-20 02:55:00|5457.7|5451.7|5466.7|5460.7|5468.7|5462.7|5456.7|5450.7|831
1708398000000|2024-02-20 03:00:00|5465.7|5459.7|5464.7|5458.7|5470.7|5464.7|5459.7|5453.7|637
1708398300000|2024-02-20 03:05:00|5463.7|5457.7|5461.7|5455.7|5469.7|5463.7|5461.7|5455.7|937
1708398600000|2024-02-20 03:10:00|5460.7|5454.7|5450.7|5444.7|5461.7|5455.7|5448.7|5442.7|1424
1708398900000|2024-02-20 03:15:00|5449.7|5443.7|5463.7|5457.7|5463.7|5457.7|5449.7|5443.7|948
1708399200000|2024-02-20 03:20:00|5464.7|5458.7|5468.7|5462.7|5471.7|5465.7|5459.7|5453.7|794
1708399500000|2024-02-20 03:25:00|5469.7|5463.7|5474.7|5468.7|5474.7|5468.7|5467.7|5461.7|551
1708399800000|2024-02-20 03:30:00|5473.7|5467.7|5468.7|5462.7|5474.7|5468.7|5468.7|5462.7|424
1708400100000|2024-02-20 03:35:00|5467.7|5461.7|5464.7|5458.7|5468.7|5462.7|5463.7|5457.7|276
1708400400000|2024-02-20 03:40:00|5463.7|5457.7|5459.7|5453.7|5463.7|5457.7|5458.7|5452.7|338
1708400700000|2024-02-20 03:45:00|5460.7|5454.7|5461.7|5455.7|5463.7|5457.7|5458.7|5452.7|356
1708401000000|2024-02-20 03:50:00|5462.7|5456.7|5466.7|5460.7|5467.7|5461.7|5462.7|5456.7|464
1708401300000|2024-02-20 03:55:00|5465.7|5459.7|5466.7|5460.7|5467.7|5461.7|5464.7|5458.7|279
1708401600000|2024-02-20 04:00:00|5470.7|5452.7|5470.8|5452.8|5470.9|5452.9|5470.6|5452.6|0
1708401900000|2024-02-20 04:05:00|5470.9|5452.9|5471.4|5453.4|5471.4|5453.4|5470.8|5452.8|0
1708402200000|2024-02-20 04:10:00|5471.5|5453.5|5471.9|5453.9|5471.9|5453.9|5471|5453|0
1708402500000|2024-02-20 04:15:00|5471.8|5453.8|5472.1|5454.1|5473|5455|5471.8|5453.8|0
1708402800000|2024-02-20 04:20:00|5471.9|5453.9|5471.1|5453.1|5472.1|5454.1|5471|5453|0
1708403100000|2024-02-20 04:25:00|5471.2|5453.2|5471|5453|5471.2|5453.2|5470.3|5452.3|0
1708403400000|2024-02-20 04:30:00|5470.9|5452.9|5471.3|5453.3|5471.4|5453.4|5470.7|5452.7|0
1708403700000|2024-02-20 04:35:00|5471.1|5453.1|5471.3|5453.3|5471.4|5453.4|5471.1|5453.1|0
1708404000000|2024-02-20 04:40:00|5471.2|5453.2|5471|5453|5471.2|5453.2|5470.7|5452.7|0
1708404300000|2024-02-20 04:45:00|5471.1|5453.1|5470.9|5452.9|5471.2|5453.2|5470.9|5452.9|0
1708404600000|2024-02-20 04:50:00|5471|5453|5471.4|5453.4|5471.5|5453.5|5471|5453|0
1708404900000|2024-02-20 04:55:00|5471.2|5453.2|5470.9|5452.9|5471.3|5453.3|5470.8|5452.8|0
1708405200000|2024-02-20 05:00:00|5467.7|5461.7|5456.7|5450.7|5470.7|5464.7|5453.7|5447.7|1142
1708405500000|2024-02-20 05:05:00|5457.7|5451.7|5456.7|5450.7|5463.7|5457.7|5455.7|5449.7|559
1708405800000|2024-02-20 05:10:00|5458.7|5452.7|5449.7|5443.7|5461.7|5455.7|5447.7|5441.7|1013
1708406100000|2024-02-20 05:15:00|5448.7|5442.7|5451.7|5445.7|5453.7|5447.7|5447.7|5441.7|426
1708406400000|2024-02-20 05:20:00|5452.7|5446.7|5460.7|5454.7|5460.7|5454.7|5452.7|5446.7|684
1708406700000|2024-02-20 05:25:00|5459.7|5453.7|5463.7|5457.7|5464.7|5458.7|5457.7|5451.7|466
1708407000000|2024-02-20 05:30:00|5462.7|5456.7|5467.7|5461.7|5474.7|5468.7|5462.7|5456.7|1878
1708407300000|2024-02-20 05:35:00|5468.7|5462.7|5462.7|5456.7|5468.7|5462.7|5459.7|5453.7|1128
1708407600000|2024-02-20 05:40:00|5463.7|5457.7|5471.7|5465.7|5472.7|5466.7|5459.7|5453.7|685
1708407900000|2024-02-20 05:45:00|5472.7|5466.7|5478.7|5472.7|5481.7|5475.7|5472.7|5466.7|980
1708408200000|2024-02-20 05:50:00|5479.7|5473.7|5486.7|5480.7|5486.7|5480.7|5475.7|5469.7|729
1708408500000|2024-02-20 05:55:00|5487.7|5481.7|5484.7|5478.7|5489.7|5483.7|5483.7|5477.7|758
1708408800000|2024-02-20 06:00:00|5483.7|5477.7|5488.7|5482.7|5490.7|5484.7|5483.7|5477.7|701
1708409100000|2024-02-20 06:05:00|5487.7|5481.7|5489.7|5483.7|5489.7|5483.7|5481.7|5475.7|863
1708409400000|2024-02-20 06:10:00|5490.7|5484.7|5495.7|5489.7|5496.7|5490.7|5487.7|5481.7|768
1708409700000|2024-02-20 06:15:00|5494.7|5488.7|5500.7|5494.7|5504.7|5498.7|5494.7|5488.7|851
1708410000000|2024-02-20 06:20:00|5499.7|5493.7|5491.7|5485.7|5503.7|5497.7|5491.7|5485.7|836
1708410300000|2024-02-20 06:25:00|5492.7|5486.7|5496.7|5490.7|5496.7|5490.7|5491.7|5485.7|651
1708410600000|2024-02-20 06:30:00|5497.7|5491.7|5502.7|5496.7|5502.7|5496.7|5496.7|5490.7|898
1708410900000|2024-02-20 06:35:00|5503.7|5497.7|5508.7|5502.7|5509.7|5503.7|5501.7|5495.7|917
1708411200000|2024-02-20 06:40:00|5507.7|5501.7|5506.7|5500.7|5509.7|5503.7|5504.7|5498.7|593
1708411500000|2024-02-20 06:45:00|5505.7|5499.7|5500.7|5494.7|5506.7|5500.7|5499.7|5493.7|624
1708411800000|2024-02-20 06:50:00|5501.7|5495.7|5502.7|5496.7|5502.7|5496.7|5497.7|5491.7|389
1708412100000|2024-02-20 06:55:00|5501.7|5495.7|5500.7|5494.7|5503.7|5497.7|5496.7|5490.7|1157
1708412400000|2024-02-20 07:00:00|5499.7|5493.7|5512.7|5506.7|5512.7|5506.7|5498.7|5492.7|1112
1708412700000|2024-02-20 07:05:00|5511.7|5505.7|5511.7|5505.7|5516.7|5510.7|5508.7|5502.7|1069
1708413000000|2024-02-20 07:10:00|5512.7|5506.7|5512.7|5506.7|5517.7|5511.7|5510.7|5504.7|1456
1708413300000|2024-02-20 07:15:00|5513.7|5507.7|5509.7|5503.7|5516.7|5510.7|5509.7|5503.7|536
1708413600000|2024-02-20 07:20:00|5510.7|5504.7|5506.7|5500.7|5512.7|5506.7|5506.7|5500.7|666
1708413900000|2024-02-20 07:25:00|5507.7|5501.7|5506.7|5500.7|5512.7|5506.7|5504.7|5498.7|660
1708414200000|2024-02-20 07:30:00|5505.7|5499.7|5511.7|5505.7|5514.7|5508.7|5505.7|5499.7|862
1708414500000|2024-02-20 07:35:00|5512.7|5506.7|5516.7|5510.7|5520.7|5514.7|5512.7|5506.7|957
1708414800000|2024-02-20 07:40:00|5515.7|5509.7|5517.7|5511.7|5519.7|5513.7|5513.7|5507.7|1122
1708415100000|2024-02-20 07:45:00|5516.7|5510.7|5511.7|5505.7|5518.7|5512.7|5511.7|5505.7|1239
1708415400000|2024-02-20 07:50:00|5512.7|5506.7|5512.7|5506.7|5513.7|5507.7|5507.7|5501.7|1305
1708415700000|2024-02-20 07:55:00|5511.7|5505.7|5509.7|5503.7|5512.7|5506.7|5508.7|5502.7|1325
1708416000000|2024-02-20 08:00:00|5508.7|5502.7|5514.7|5508.7|5514.7|5508.7|5507.7|5501.7|2045
1708416300000|2024-02-20 08:05:00|5513.7|5507.7|5517.7|5511.7|5520.7|5514.7|5512.7|5506.7|2917
1708416600000|2024-02-20 08:10:00|5518.7|5512.7|5517.7|5511.7|5519.7|5513.7|5516.7|5510.7|3142
1708416900000|2024-02-20 08:15:00|5518.7|5512.7|5514.7|5508.7|5521.7|5515.7|5514.7|5508.7|1690
1708417200000|2024-02-20 08:20:00|5513.7|5507.7|5512.7|5506.7|5515.7|5509.7|5510.7|5504.7|1162
1708417500000|2024-02-20 08:25:00|5511.7|5505.7|5516.7|5510.7|5516.7|5510.7|5511.7|5505.7|873
1708417800000|2024-02-20 08:30:00|5522.8|5504.8|5523.9|5505.9|5523.9|5505.9|5522.1|5504.1|293
1708418100000|2024-02-20 08:35:00|5523.8|5505.8|5526.1|5508.1|5526.1|5508.1|5523.6|5505.6|75
1708418400000|2024-02-20 08:40:00|5526.2|5508.2|5525.2|5507.2|5526.4|5508.4|5525|5507|150
1708418700000|2024-02-20 08:45:00|5525.3|5507.3|5525.8|5507.8|5527|5509|5525.3|5507.3|0
1708419000000|2024-02-20 08:50:00|5525.9|5507.9|5525.7|5507.7|5526.3|5508.3|5524.9|5506.9|0
1708419300000|2024-02-20 08:55:00|5525.5|5507.5|5525.2|5507.2|5526.7|5508.7|5525.2|5507.2|0
1708419600000|2024-02-20 09:00:00|5525.3|5507.3|5526.6|5508.6|5527.5|5509.5|5525.1|5507.1|0
1708419900000|2024-02-20 09:05:00|5526.5|5508.5|5525.9|5507.9|5527.2|5509.2|5525.9|5507.9|0
1708420200000|2024-02-20 09:10:00|5525.7|5507.7|5526.3|5508.3|5526.9|5508.9|5525.5|5507.5|0
1708420500000|2024-02-20 09:15:00|5515.7|5509.7|5528.7|5522.7|5536.7|5530.7|5513.7|5507.7|629
1708420800000|2024-02-20 09:20:00|5527.7|5521.7|5525.7|5519.7|5530.7|5524.7|5523.7|5517.7|140
1708421100000|2024-02-20 09:25:00|5523.7|5517.7|5524.7|5518.7|5524.7|5518.7|5522.7|5516.7|185
1708421400000|2024-02-20 09:30:00|5525.7|5519.7|5527.7|5521.7|5528.7|5522.7|5525.7|5519.7|90
1708421700000|2024-02-20 09:35:00|5528.7|5522.7|5529.7|5523.7|5530.7|5524.7|5525.7|5519.7|117
1708422000000|2024-02-20 09:40:00|5530.7|5524.7|5531.7|5525.7|5531.7|5525.7|5528.7|5522.7|156
1708422300000|2024-02-20 09:45:00|5530.7|5524.7|5528.7|5522.7|5531.7|5525.7|5527.7|5521.7|180
1708422600000|2024-02-20 09:50:00|5527.7|5521.7|5528.7|5522.7|5530.7|5524.7|5526.7|5520.7|138
1708422900000|2024-02-20 09:55:00|5529.7|5523.7|5530.7|5524.7|5531.7|5525.7|5527.7|5521.7|110
1708423200000|2024-02-20 10:00:00|5531.7|5525.7|5526.7|5520.7|5531.7|5525.7|5526.7|5520.7|124
1708423500000|2024-02-20 10:05:00|5527.7|5521.7|5525.7|5519.7|5527.7|5521.7|5525.7|5519.7|43
1708423800000|2024-02-20 10:10:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|50
1708424100000|2024-02-20 10:15:00|5525.7|5519.7|5527.7|5521.7|5527.7|5521.7|5525.7|5519.7|85
1708424400000|2024-02-20 10:20:00|5528.7|5522.7|5526.7|5520.7|5528.7|5522.7|5525.7|5519.7|90
1708424700000|2024-02-20 10:25:00|5527.7|5521.7|5528.7|5522.7|5528.7|5522.7|5527.7|5521.7|24
1708425000000|2024-02-20 10:30:00|5529.7|5523.7|5526.7|5520.7|5530.7|5524.7|5526.7|5520.7|264
1708425300000|2024-02-20 10:35:00|5527.7|5521.7|5529.7|5523.7|5529.7|5523.7|5526.7|5520.7|36
1708425600000|2024-02-20 10:40:00|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5529.7|5523.7|29
1708425900000|2024-02-20 10:45:00|5531.7|5525.7|5532.7|5526.7|5532.7|5526.7|5531.7|5525.7|45
1708426200000|2024-02-20 10:50:00|5531.7|5525.7|5532.7|5526.7|5532.7|5526.7|5530.7|5524.7|38
1708426500000|2024-02-20 10:55:00|5531.7|5525.7|5530.7|5524.7|5532.7|5526.7|5530.7|5524.7|24
1708426800000|2024-02-20 11:00:00|5531.2|5525.2|5527.2|5521.2|5531.7|5525.7|5526.2|5520.2|80
1708427100000|2024-02-20 11:05:00|5528.2|5522.2|5528.2|5522.2|5529.2|5523.2|5526.2|5520.2|30
1708427400000|2024-02-20 11:10:00|5527.7|5521.7|5526.2|5520.2|5527.7|5521.7|5526.2|5520.2|10
1708427700000|2024-02-20 11:15:00|5525.7|5519.7|5525.2|5519.2|5527.2|5521.2|5524.2|5518.2|35
1708428000000|2024-02-20 11:20:00|5525.7|5519.7|5522.2|5516.2|5525.7|5519.7|5521.7|5515.7|38
1708428300000|2024-02-20 11:25:00|5522.7|5516.7|5524.2|5518.2|5524.2|5518.2|5522.7|5516.7|29
1708428600000|2024-02-20 11:30:00|5525.2|5519.2|5524.7|5518.7|5525.7|5519.7|5524.2|5518.2|11
1708428900000|2024-02-20 11:35:00|5524.2|5518.2|5524.2|5518.2|5525.2|5519.2|5523.2|5517.2|21
1708429200000|2024-02-20 11:40:00|5524.7|5518.7|5520.7|5514.7|5525.2|5519.2|5520.2|5514.2|82
1708429500000|2024-02-20 11:45:00|5521.2|5515.2|5522.2|5516.2|5523.2|5517.2|5520.2|5514.2|72
1708429800000|2024-02-20 11:50:00|5521.7|5515.7|5522.2|5516.2|5522.2|5516.2|5521.2|5515.2|10
1708430100000|2024-02-20 11:55:00|5522.7|5516.7|5524.2|5518.2|5526.2|5520.2|5522.7|5516.7|246
1708430400000|2024-02-20 12:00:00|5525.2|5519.2|5527.2|5521.2|5527.7|5521.7|5524.2|5518.2|123
1708430700000|2024-02-20 12:05:00|5526.7|5520.7|5528.2|5522.2|5528.2|5522.2|5526.2|5520.2|12
1708431000000|2024-02-20 12:10:00|5529.2|5523.2|5530.2|5524.2|5530.7|5524.7|5528.2|5522.2|133
1708431300000|2024-02-20 12:15:00|5529.7|5523.7|5527.2|5521.2|5530.2|5524.2|5526.2|5520.2|52
1708431600000|2024-02-20 12:20:00|5527.7|5521.7|5531.2|5525.2|5531.2|5525.2|5527.7|5521.7|27
1708431900000|2024-02-20 12:25:00|5531.7|5525.7|5532.2|5526.2|5533.2|5527.2|5531.7|5525.7|95
1708432200000|2024-02-20 12:30:00|5532.7|5526.7|5532.7|5526.7|5533.2|5527.2|5532.2|5526.2|25
1708432500000|2024-02-20 12:35:00|5533.2|5527.2|5533.2|5527.2|5534.2|5528.2|5532.2|5526.2|51
1708432800000|2024-02-20 12:40:00|5532.7|5526.7|5530.2|5524.2|5533.2|5527.2|5528.2|5522.2|79
1708433100000|2024-02-20 12:45:00|5529.7|5523.7|5528.2|5522.2|5530.2|5524.2|5527.2|5521.2|20
1708433400000|2024-02-20 12:50:00|5528.7|5522.7|5527.2|5521.2|5529.2|5523.2|5527.2|5521.2|9
1708433700000|2024-02-20 12:55:00|5528.2|5522.2|5526.2|5520.2|5528.2|5522.2|5524.2|5518.2|61
1708434000000|2024-02-20 13:00:00|5525.7|5519.7|5525.7|5519.7|5527.2|5521.2|5525.2|5519.2|70
1708434300000|2024-02-20 13:05:00|5526.2|5520.2|5526.2|5520.2|5527.2|5521.2|5525.2|5519.2|27
1708434600000|2024-02-20 13:10:00|5525.7|5519.7|5528.2|5522.2|5529.2|5523.2|5525.2|5519.2|35
1708434900000|2024-02-20 13:15:00|5527.2|5521.2|5526.7|5520.7|5528.2|5522.2|5526.7|5520.7|12
1708435200000|2024-02-20 13:20:00|5526.2|5520.2|5526.2|5520.2|5527.2|5521.2|5524.7|5518.7|47
1708435500000|2024-02-20 13:25:00|5526.7|5520.7|5528.2|5522.2|5528.2|5522.2|5525.7|5519.7|46
1708435800000|2024-02-20 13:30:00|5527.7|5521.7|5535.7|5529.7|5542.2|5536.2|5527.2|5521.2|500
1708436100000|2024-02-20 13:35:00|5535.2|5529.2|5531.7|5525.7|5535.2|5529.2|5528.2|5522.2|40
1708436400000|2024-02-20 13:40:00|5532.2|5526.2|5531.2|5525.2|5534.7|5528.7|5531.2|5525.2|35
1708436700000|2024-02-20 13:45:00|5531.7|5525.7|5531.7|5525.7|5534.2|5528.2|5531.2|5525.2|61
1708437000000|2024-02-20 13:50:00|5531.2|5525.2|5533.2|5527.2|5533.2|5527.2|5529.2|5523.2|92
1708437300000|2024-02-20 13:55:00|5532.2|5526.2|5533.2|5527.2|5535.2|5529.2|5532.2|5526.2|31
1708437600000|2024-02-20 14:00:00|5532.7|5526.7|5530.2|5524.2|5533.2|5527.2|5529.2|5523.2|63
1708437900000|2024-02-20 14:05:00|5529.7|5523.7|5530.2|5524.2|5530.2|5524.2|5528.2|5522.2|49
1708438200000|2024-02-20 14:10:00|5529.7|5523.7|5529.2|5523.2|5531.2|5525.2|5528.7|5522.7|53
1708438500000|2024-02-20 14:15:00|5528.7|5522.7|5528.2|5522.2|5529.2|5523.2|5528.2|5522.2|141
1708438800000|2024-02-20 14:20:00|5528.7|5522.7|5533.2|5527.2|5534.2|5528.2|5528.2|5522.2|118
1708439100000|2024-02-20 14:25:00|5532.7|5526.7|5535.2|5529.2|5536.2|5530.2|5532.2|5526.2|200
1708439400000|2024-02-20 14:30:00|5534.2|5528.2|5540.7|5534.7|5555.2|5549.2|5530.2|5524.2|1740
1708439700000|2024-02-20 14:35:00|5540.2|5534.2|5521.7|5515.7|5540.2|5534.2|5516.2|5510.2|639
1708440000000|2024-02-20 14:40:00|5522.2|5516.2|5514.2|5508.2|5522.7|5516.7|5510.2|5504.2|470
1708440300000|2024-02-20 14:45:00|5514.7|5508.7|5524.2|5518.2|5525.2|5519.2|5512.2|5506.2|511
1708440600000|2024-02-20 14:50:00|5523.2|5517.2|5520.7|5514.7|5528.7|5522.7|5517.2|5511.2|514
1708440900000|2024-02-20 14:55:00|5520.2|5514.2|5512.2|5506.2|5520.7|5514.7|5511.2|5505.2|339
1708441200000|2024-02-20 15:00:00|5512.7|5506.7|5509.2|5503.2|5518.7|5512.7|5509.2|5503.2|206
1708441500000|2024-02-20 15:05:00|5508.2|5502.2|5494.2|5488.2|5509.2|5503.2|5492.2|5486.2|898
1708441800000|2024-02-20 15:10:00|5494.7|5488.7|5494.7|5488.7|5501.2|5495.2|5492.2|5486.2|458
1708442100000|2024-02-20 15:15:00|5495.2|5489.2|5503.2|5497.2|5507.2|5501.2|5495.2|5489.2|99
1708442400000|2024-02-20 15:20:00|5503.7|5497.7|5499.2|5493.2|5504.2|5498.2|5497.7|5491.7|245
1708442700000|2024-02-20 15:25:00|5498.2|5492.2|5486.2|5480.2|5499.2|5493.2|5486.2|5480.2|223
1708443000000|2024-02-20 15:30:00|5487.2|5481.2|5478.2|5472.2|5487.2|5481.2|5478.2|5472.2|410
1708443300000|2024-02-20 15:35:00|5478.7|5472.7|5477.2|5471.2|5479.2|5473.2|5469.2|5463.2|515
1708443600000|2024-02-20 15:40:00|5477.7|5471.7|5472.7|5466.7|5478.2|5472.2|5472.2|5466.2|280
1708443900000|2024-02-20 15:45:00|5472.2|5466.2|5479.2|5473.2|5479.7|5473.7|5470.7|5464.7|210
1708444200000|2024-02-20 15:50:00|5479.7|5473.7|5483.2|5477.2|5485.2|5479.2|5479.2|5473.2|188
1708444500000|2024-02-20 15:55:00|5482.7|5476.7|5489.2|5483.2|5491.2|5485.2|5482.2|5476.2|308
1708444800000|2024-02-20 16:00:00|5488.7|5482.7|5489.2|5483.2|5490.2|5484.2|5484.7|5478.7|201
1708445100000|2024-02-20 16:05:00|5488.7|5482.7|5488.2|5482.2|5489.2|5483.2|5487.2|5481.2|146
1708445400000|2024-02-20 16:10:00|5487.7|5481.7|5487.7|5481.7|5492.2|5486.2|5486.2|5480.2|220
1708445700000|2024-02-20 16:15:00|5487.2|5481.2|5491.7|5485.7|5493.2|5487.2|5486.2|5480.2|229
1708446000000|2024-02-20 16:20:00|5492.2|5486.2|5490.2|5484.2|5492.2|5486.2|5487.2|5481.2|152
1708446300000|2024-02-20 16:25:00|5489.7|5483.7|5486.7|5480.7|5490.2|5484.2|5484.2|5478.2|212
1708446600000|2024-02-20 16:30:00|5487.2|5481.2|5486.7|5480.7|5487.2|5481.2|5484.2|5478.2|234
1708446900000|2024-02-20 16:35:00|5487.2|5481.2|5483.2|5477.2|5487.2|5481.2|5483.2|5477.2|157
1708447200000|2024-02-20 16:40:00|5482.7|5476.7|5482.2|5476.2|5483.2|5477.2|5481.2|5475.2|132
1708447500000|2024-02-20 16:45:00|5481.7|5475.7|5484.2|5478.2|5487.2|5481.2|5481.2|5475.2|128
1708447800000|2024-02-20 16:50:00|5484.7|5478.7|5489.7|5483.7|5490.2|5484.2|5484.7|5478.7|178
1708448100000|2024-02-20 16:55:00|5489.2|5483.2|5491.7|5485.7|5493.2|5487.2|5489.2|5483.2|316
1708448400000|2024-02-20 17:00:00|5492.7|5486.7|5488.7|5482.7|5495.7|5489.7|5487.7|5481.7|320
1708448700000|2024-02-20 17:05:00|5489.7|5483.7|5493.7|5487.7|5494.7|5488.7|5489.7|5483.7|71
1708449000000|2024-02-20 17:10:00|5494.7|5488.7|5492.7|5486.7|5495.7|5489.7|5492.7|5486.7|39
1708449300000|2024-02-20 17:15:00|5491.7|5485.7|5494.7|5488.7|5494.7|5488.7|5491.7|5485.7|98
1708449600000|2024-02-20 17:20:00|5493.7|5487.7|5493.7|5487.7|5494.7|5488.7|5493.7|5487.7|128
1708449900000|2024-02-20 17:25:00|5494.7|5488.7|5498.7|5492.7|5498.7|5492.7|5494.7|5488.7|169
1708450200000|2024-02-20 17:30:00|5497.7|5491.7|5498.7|5492.7|5499.7|5493.7|5497.7|5491.7|119
1708450500000|2024-02-20 17:35:00|5497.7|5491.7|5489.7|5483.7|5497.7|5491.7|5489.7|5483.7|96
1708450800000|2024-02-20 17:40:00|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5489.7|5483.7|85
1708451100000|2024-02-20 17:45:00|5491.7|5485.7|5489.7|5483.7|5491.7|5485.7|5489.7|5483.7|36
1708451400000|2024-02-20 17:50:00|5488.7|5482.7|5491.7|5485.7|5491.7|5485.7|5488.7|5482.7|216
1708451700000|2024-02-20 17:55:00|5490.7|5484.7|5491.7|5485.7|5491.7|5485.7|5490.7|5484.7|50
1708452000000|2024-02-20 18:00:00|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5489.7|5483.7|35
1708452300000|2024-02-20 18:05:00|5491.7|5485.7|5492.7|5486.7|5492.7|5486.7|5490.7|5484.7|67
1708452600000|2024-02-20 18:10:00|5491.7|5485.7|5491.7|5485.7|5492.7|5486.7|5491.7|5485.7|39
1708452900000|2024-02-20 18:15:00|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5487.7|5481.7|81
1708453200000|2024-02-20 18:20:00|5491.7|5485.7|5491.7|5485.7|5492.7|5486.7|5491.7|5485.7|32
1708453500000|2024-02-20 18:25:00|5490.7|5484.7|5487.7|5481.7|5491.7|5485.7|5485.7|5479.7|175
1708453800000|2024-02-20 18:30:00|5486.7|5480.7|5486.7|5480.7|5487.7|5481.7|5486.7|5480.7|39
1708454100000|2024-02-20 18:35:00|5485.7|5479.7|5486.7|5480.7|5486.7|5480.7|5485.7|5479.7|27
1708454400000|2024-02-20 18:40:00|5487.7|5481.7|5489.7|5483.7|5489.7|5483.7|5487.7|5481.7|49
1708454700000|2024-02-20 18:45:00|5488.7|5482.7|5489.7|5483.7|5490.7|5484.7|5488.7|5482.7|42
1708455000000|2024-02-20 18:50:00|5488.7|5482.7|5486.7|5480.7|5489.7|5483.7|5486.7|5480.7|29
1708455300000|2024-02-20 18:55:00|5487.7|5481.7|5495.9|5477.9|5495.9|5485.7|5487.7|5477.9|60
1708455600000|2024-02-20 19:00:00|5496|5478|5494.3|5476.3|5496.6|5478.6|5494.2|5476.2|0
1708455900000|2024-02-20 19:05:00|5494.2|5476.2|5493.8|5475.8|5494.7|5476.7|5493.4|5475.4|0
1708456200000|2024-02-20 19:10:00|5493.9|5475.9|5494.6|5476.6|5494.7|5476.7|5493.5|5475.5|0
1708456500000|2024-02-20 19:15:00|5494.5|5476.5|5500.9|5482.9|5501|5483|5493.7|5475.7|0
1708456800000|2024-02-20 19:20:00|5500.8|5482.8|5499.2|5481.2|5500.8|5482.8|5498|5480|0
1708457100000|2024-02-20 19:25:00|5499.1|5481.1|5500.9|5482.9|5500.9|5482.9|5498|5480|0
1708457400000|2024-02-20 19:30:00|5500.8|5482.8|5498.7|5480.7|5501.8|5483.8|5498.6|5480.6|0
1708457700000|2024-02-20 19:35:00|5498.8|5480.8|5499|5481|5499.1|5481.1|5498.7|5480.7|0
1708458000000|2024-02-20 19:40:00|5498.9|5480.9|5500.2|5482.2|5500.6|5482.6|5498.9|5480.9|0
1708458300000|2024-02-20 19:45:00|5500.3|5482.3|5500.4|5482.4|5501.4|5483.4|5499.5|5481.5|0
1708458600000|2024-02-20 19:50:00|5500.5|5482.5|5499.2|5481.2|5500.7|5482.7|5499.1|5481.1|0
1708458900000|2024-02-20 19:55:00|5499.3|5481.3|5498.8|5480.8|5499.7|5481.7|5497.7|5479.7|0
1708459200000|2024-02-20 20:00:00|5498.9|5480.9|5495.6|5477.6|5498.9|5480.9|5495.3|5477.3|0
1708459500000|2024-02-20 20:05:00|5495.7|5477.7|5498|5480|5498.5|5480.5|5495.7|5477.7|0
1708459800000|2024-02-20 20:10:00|5498.1|5480.1|5498.4|5480.4|5499.1|5481.1|5498|5480|0
1708460100000|2024-02-20 20:15:00|5498.5|5480.5|5501.9|5483.9|5501.9|5483.9|5498.1|5480.1|0
1708460400000|2024-02-20 20:20:00|5502|5484|5501|5483|5502.3|5484.3|5500.9|5482.9|0
1708460700000|2024-02-20 20:25:00|5501.1|5483.1|5502.5|5484.5|5504.5|5486.5|5501|5483|0
1708461000000|2024-02-20 20:30:00|5502.6|5484.6|5498.2|5480.2|5502.7|5484.7|5497.9|5479.9|0
1708461300000|2024-02-20 20:35:00|5498.1|5480.1|5498.6|5480.6|5498.7|5480.7|5495.1|5477.1|0
1708461600000|2024-02-20 20:40:00|5498.5|5480.5|5501.9|5483.9|5502.1|5484.1|5497.8|5479.8|0
1708461900000|2024-02-20 20:45:00|5501.8|5483.8|5503.9|5485.9|5504.4|5486.4|5501.1|5483.1|0
1708462200000|2024-02-20 20:50:00|5503.8|5485.8|5501.5|5483.5|5504.3|5486.3|5500.9|5482.9|0
1708462500000|2024-02-20 20:55:00|5501.4|5483.4|5508.6|5490.6|5509.1|5491.1|5501|5483|0
1708462800000|2024-02-20 21:00:00|5508.5|5490.5|5505.7|5487.7|5508.8|5490.8|5505.6|5487.6|0
1708463100000|2024-02-20 21:05:00|5505.9|5487.9|5504.8|5486.8|5505.9|5487.9|5504.5|5486.5|0
1708463400000|2024-02-20 21:10:00|5505|5487|5504.8|5486.8|5505.4|5487.4|5504.6|5486.6|0
1708463700000|2024-02-20 21:15:00|5504.9|5486.9|5504.8|5486.8|5504.9|5486.9|5504.4|5486.4|0
1708464000000|2024-02-20 21:20:00|5504.9|5486.9|5506|5488|5506|5488|5504.8|5486.8|0
1708464300000|2024-02-20 21:25:00|5506.2|5488.2|5506.4|5488.4|5506.4|5488.4|5506|5488|0
1708464600000|2024-02-20 21:30:00|5506.3|5488.3|5506.9|5488.9|5507.3|5489.3|5506.1|5488.1|0
1708464900000|2024-02-20 21:35:00|5507|5489|5507.8|5489.8|5507.8|5489.8|5507|5489|0
1708465200000|2024-02-20 21:40:00|5507.7|5489.7|5508|5490|5508.4|5490.4|5507.7|5489.7|0
1708465500000|2024-02-20 21:45:00|5508.1|5490.1|5508|5490|5508.2|5490.2|5507.5|5489.5|0
1708465800000|2024-02-20 21:50:00|5507.9|5489.9|5507.5|5489.5|5508|5490|5507.5|5489.5|0
1708466100000|2024-02-20 21:55:00|5507.3|5489.3|5506.9|5488.9|5507.3|5489.3|5506|5488|0
1708466400000|2024-02-20 22:00:00|5507.2|5489.2|5506.6|5488.6|5507.2|5489.2|5506.5|5488.5|0
1708466700000|2024-02-20 22:05:00|5506.7|5488.7|5506.9|5488.9|5506.9|5488.9|5506.4|5488.4|0
1708467000000|2024-02-20 22:10:00|5506.7|5488.7|5506.4|5488.4|5506.7|5488.7|5506.4|5488.4|0
1708467300000|2024-02-20 22:15:00|5506.5|5488.5|5506.5|5488.5|5506.5|5488.5|5506.4|5488.4|0
1708467600000|2024-02-20 22:20:00|5506.4|5488.4|5506.1|5488.1|5506.4|5488.4|5506.1|5488.1|0
1708467900000|2024-02-20 22:25:00|5506|5488|5505.6|5487.6|5506|5488|5505.6|5487.6|0
1708468200000|2024-02-20 22:30:00|5505.5|5487.5|5505.5|5487.5|5505.6|5487.6|5505.3|5487.3|0
1708468500000|2024-02-20 22:35:00|5505.2|5487.2|5505.4|5487.4|5505.5|5487.5|5505.2|5487.2|0
1708468800000|2024-02-20 22:40:00|5505.5|5487.5|5505.4|5487.4|5505.5|5487.5|5505.4|5487.4|0
1708469100000|2024-02-20 22:45:00|5505.5|5487.5|5505.7|5487.7|5506.1|5488.1|5505.5|5487.5|0
1708469400000|2024-02-20 22:50:00|5506|5488|5506.1|5488.1|5506.1|5488.1|5505.9|5487.9|0
1708469700000|2024-02-20 22:55:00|5506|5488|5506.5|5488.5|5506.6|5488.6|5506|5488|0
1708470000000|2024-02-20 23:00:00|5507|5489|5505.8|5487.8|5507|5489|5504.9|5486.9|0
1708470300000|2024-02-20 23:05:00|5505.9|5487.9|5505.8|5487.8|5506|5488|5505.5|5487.5|0
1708470600000|2024-02-20 23:10:00|5505.9|5487.9|5506.8|5488.8|5508.2|5490.2|5505.8|5487.8|0
1708470900000|2024-02-20 23:15:00|5506.7|5488.7|5508.3|5490.3|5508.8|5490.8|5506.7|5488.7|0
1708471200000|2024-02-20 23:20:00|5508.2|5490.2|5509|5491|5509|5491|5507.8|5489.8|0
1708471500000|2024-02-20 23:25:00|5508.9|5490.9|5509.2|5491.2|5509.4|5491.4|5508.6|5490.6|0
1708471800000|2024-02-20 23:30:00|5509.4|5491.4|5507.9|5489.9|5509.4|5491.4|5507.8|5489.8|0
1708472100000|2024-02-20 23:35:00|5507.8|5489.8|5506.8|5488.8|5508.1|5490.1|5506.8|5488.8|0
1708472400000|2024-02-20 23:40:00|5506.9|5488.9|5506.5|5488.5|5507|5489|5506.3|5488.3|0
1708472700000|2024-02-20 23:45:00|5506.3|5488.3|5505.8|5487.8|5506.5|5488.5|5505.5|5487.5|0
1708473000000|2024-02-20 23:50:00|5505.7|5487.7|5506.1|5488.1|5506.3|5488.3|5505.6|5487.6|0
1708473300000|2024-02-20 23:55:00|5506|5488|5505.9|5487.9|5506.5|5488.5|5505.9|5487.9|0
1708473600000|2024-02-21 00:00:00|5506.1|5488.1|5506.1|5488.1|5506.3|5488.3|5505.2|5487.2|0
1708473900000|2024-02-21 00:05:00|5506|5488|5506.7|5488.7|5507.4|5489.4|5505.9|5487.9|0
1708474200000|2024-02-21 00:10:00|5506.8|5488.8|5506.8|5488.8|5507|5489|5506.5|5488.5|0
1708474500000|2024-02-21 00:15:00|5506.9|5488.9|5506.6|5488.6|5507.2|5489.2|5506.4|5488.4|0
1708474800000|2024-02-21 00:20:00|5506.5|5488.5|5507.4|5489.4|5507.6|5489.6|5506|5488|0
1708475100000|2024-02-21 00:25:00|5507.5|5489.5|5507.2|5489.2|5507.9|5489.9|5507|5489|0
1708475400000|2024-02-21 00:30:00|5507.1|5489.1|5506.5|5488.5|5507.1|5489.1|5506.1|5488.1|0
1708475700000|2024-02-21 00:35:00|5506.3|5488.3|5506.2|5488.2|5506.5|5488.5|5506.2|5488.2|0
1708476000000|2024-02-21 00:40:00|5506.3|5488.3|5506|5488|5506.5|5488.5|5505.9|5487.9|0
1708476300000|2024-02-21 00:45:00|5505.9|5487.9|5505.7|5487.7|5505.9|5487.9|5505.5|5487.5|0
1708476600000|2024-02-21 00:50:00|5505.6|5487.6|5505|5487|5505.8|5487.8|5504.8|5486.8|0
1708476900000|2024-02-21 00:55:00|5505.1|5487.1|5493.7|5475.7|5505.1|5487.1|5493.7|5475.7|0
1708477200000|2024-02-21 01:00:00|5493.8|5475.8|5493.1|5475.1|5493.8|5475.8|5492.1|5474.1|0
1708477500000|2024-02-21 01:05:00|5493.2|5475.2|5497.4|5479.4|5497.5|5479.5|5491.9|5473.9|0
1708477800000|2024-02-21 01:10:00|5497.5|5479.5|5496.5|5478.5|5497.6|5479.6|5496.5|5478.5|0
1708478100000|2024-02-21 01:15:00|5496.7|5478.7|5500.7|5494.7|5502.7|5496.7|5477.7|5471.7|1503
1708478400000|2024-02-21 01:20:00|5499.7|5493.7|5493.7|5487.7|5499.7|5493.7|5489.7|5483.7|2061
1708478700000|2024-02-21 01:25:00|5494.7|5488.7|5499.5|5493.5|5500.5|5494.5|5491.5|5485.5|777
1708479000000|2024-02-21 01:30:00|5500.5|5494.5|5531.5|5525.5|5531.5|5525.5|5481.5|5475.5|5571
1708479300000|2024-02-21 01:35:00|5532.5|5526.5|5554.5|5548.5|5555.5|5549.5|5523.5|5517.5|3787
1708479600000|2024-02-21 01:40:00|5552.5|5546.5|5592.5|5586.5|5595.5|5589.5|5547.5|5541.5|5507
1708479900000|2024-02-21 01:45:00|5591.5|5585.5|5603.5|5597.5|5610.5|5604.5|5591.5|5585.5|5389
1708480200000|2024-02-21 01:50:00|5602.5|5596.5|5604.5|5598.5|5617.5|5611.5|5602.5|5596.5|4227
1708480500000|2024-02-21 01:55:00|5606.5|5600.5|5617.5|5611.5|5619.5|5613.5|5600.5|5594.5|3041
1708480800000|2024-02-21 02:00:00|5616.5|5610.5|5634.5|5628.5|5636.5|5630.5|5601.5|5595.5|4774
1708481100000|2024-02-21 02:05:00|5635.5|5629.5|5630.5|5624.5|5636.5|5630.5|5624.5|5618.5|5386
1708481400000|2024-02-21 02:10:00|5629.5|5623.5|5624.5|5618.5|5633.5|5627.5|5617.5|5611.5|2076
1708481700000|2024-02-21 02:15:00|5625.5|5619.5|5638.5|5632.5|5640.5|5634.5|5623.5|5617.5|2004
1708482000000|2024-02-21 02:20:00|5639.5|5633.5|5640.5|5634.5|5649.5|5643.5|5632.5|5626.5|2793
1708482300000|2024-02-21 02:25:00|5641.5|5635.5|5648.5|5642.5|5651.5|5645.5|5641.5|5635.5|2466
1708482600000|2024-02-21 02:30:00|5647.5|5641.5|5653.5|5647.5|5656.5|5650.5|5646.5|5640.5|3023
1708482900000|2024-02-21 02:35:00|5654.5|5648.5|5648.5|5642.5|5658.5|5652.5|5648.5|5642.5|2471
1708483200000|2024-02-21 02:40:00|5649.5|5643.5|5671.5|5665.5|5673.5|5667.5|5649.5|5643.5|4829
1708483500000|2024-02-21 02:45:00|5670.5|5664.5|5676.5|5670.5|5687.5|5681.5|5669.5|5663.5|6560
1708483800000|2024-02-21 02:50:00|5677.5|5671.5|5677.5|5671.5|5683.5|5677.5|5671.5|5665.5|2306
1708484100000|2024-02-21 02:55:00|5678.5|5672.5|5687.5|5681.5|5691.5|5685.5|5676.5|5670.5|2016
1708484400000|2024-02-21 03:00:00|5688.5|5682.5|5689.5|5683.5|5699.5|5693.5|5686.5|5680.5|6981
1708484700000|2024-02-21 03:05:00|5688.5|5682.5|5705.5|5699.5|5706.5|5700.5|5688.5|5682.5|2157
1708485000000|2024-02-21 03:10:00|5704.5|5698.5|5698.5|5692.5|5707.5|5701.5|5696.5|5690.5|3644
1708485300000|2024-02-21 03:15:00|5697.5|5691.5|5696.5|5690.5|5705.5|5699.5|5694.5|5688.5|4991
1708485600000|2024-02-21 03:20:00|5695.5|5689.5|5698.5|5692.5|5700.5|5694.5|5690.5|5684.5|2889
1708485900000|2024-02-21 03:25:00|5697.5|5691.5|5702.5|5696.5|5705.5|5699.5|5694.5|5688.5|2318
1708486200000|2024-02-21 03:30:00|5701.5|5695.5|5710.5|5704.5|5718.5|5712.5|5701.5|5695.5|2090
1708486500000|2024-02-21 03:35:00|5709.5|5703.5|5699.5|5693.5|5710.5|5704.5|5699.5|5693.5|1433
1708486800000|2024-02-21 03:40:00|5700.5|5694.5|5716.5|5710.5|5716.5|5710.5|5700.5|5694.5|1404
1708487100000|2024-02-21 03:45:00|5715.5|5709.5|5718.5|5712.5|5720.5|5714.5|5713.5|5707.5|1787
1708487400000|2024-02-21 03:50:00|5719.5|5713.5|5724.5|5718.5|5724.5|5718.5|5719.5|5713.5|2288
1708487700000|2024-02-21 03:55:00|5725.5|5719.5|5721.5|5715.5|5731.5|5725.5|5721.5|5715.5|3694
1708488000000|2024-02-21 04:00:00|5736.7|5718.7|5737.9|5719.9|5738.1|5720.1|5736.7|5718.7|0
1708488300000|2024-02-21 04:05:00|5738.1|5720.1|5737.8|5719.8|5738.1|5720.1|5737.6|5719.6|0
1708488600000|2024-02-21 04:10:00|5737.9|5719.9|5738.1|5720.1|5738.1|5720.1|5737.8|5719.8|0
1708488900000|2024-02-21 04:15:00|5737.9|5719.9|5738.2|5720.2|5738.2|5720.2|5737.9|5719.9|0
1708489200000|2024-02-21 04:20:00|5738.3|5720.3|5738.2|5720.2|5738.5|5720.5|5738.2|5720.2|0
1708489500000|2024-02-21 04:25:00|5738|5720|5738|5720|5738.2|5720.2|5737.9|5719.9|0
1708489800000|2024-02-21 04:30:00|5738.1|5720.1|5740.5|5722.5|5740.5|5722.5|5738|5720|0
1708490100000|2024-02-21 04:35:00|5740.4|5722.4|5740.6|5722.6|5740.6|5722.6|5740.3|5722.3|0
1708490400000|2024-02-21 04:40:00|5740.8|5722.8|5740.6|5722.6|5740.8|5722.8|5740.6|5722.6|0
1708490700000|2024-02-21 04:45:00|5740.7|5722.7|5740.6|5722.6|5740.8|5722.8|5740.5|5722.5|0
1708491000000|2024-02-21 04:50:00|5740.7|5722.7|5735.3|5717.3|5740.8|5722.8|5735.3|5717.3|0
1708491300000|2024-02-21 04:55:00|5735.4|5717.4|5735.3|5717.3|5735.5|5717.5|5735.3|5717.3|0
1708491600000|2024-02-21 05:00:00|5735.4|5717.4|5728.5|5722.5|5735.4|5728.5|5713.5|5707.5|4554
1708491900000|2024-02-21 05:05:00|5729.5|5723.5|5740.5|5734.5|5746.5|5740.5|5726.5|5720.5|2733
1708492200000|2024-02-21 05:10:00|5741.5|5735.5|5734.5|5728.5|5745.5|5739.5|5732.5|5726.5|1822
1708492500000|2024-02-21 05:15:00|5735.5|5729.5|5720.5|5714.5|5735.5|5729.5|5718.5|5712.5|3182
1708492800000|2024-02-21 05:20:00|5721.5|5715.5|5709.5|5703.5|5727.5|5721.5|5708.5|5702.5|2052
1708493100000|2024-02-21 05:25:00|5710.5|5704.5|5713.5|5707.5|5715.5|5709.5|5703.5|5697.5|1969
1708493400000|2024-02-21 05:30:00|5712.5|5706.5|5701.5|5695.5|5717.5|5711.5|5699.5|5693.5|1924
1708493700000|2024-02-21 05:35:00|5702.5|5696.5|5708.5|5702.5|5708.5|5702.5|5697.5|5691.5|1525
1708494000000|2024-02-21 05:40:00|5707.5|5701.5|5715.5|5709.5|5717.5|5711.5|5701.5|5695.5|1534
1708494300000|2024-02-21 05:45:00|5716.5|5710.5|5711.5|5705.5|5719.5|5713.5|5711.5|5705.5|1050
1708494600000|2024-02-21 05:50:00|5712.5|5706.5|5706.5|5700.5|5714.5|5708.5|5699.5|5693.5|1468
1708494900000|2024-02-21 05:55:00|5705.5|5699.5|5696.5|5690.5|5705.5|5699.5|5694.5|5688.5|1552
1708495200000|2024-02-21 06:00:00|5697.5|5691.5|5701.5|5695.5|5705.5|5699.5|5695.5|5689.5|2418
1708495500000|2024-02-21 06:05:00|5700.5|5694.5|5681.5|5675.5|5700.5|5694.5|5678.5|5672.5|2536
1708495800000|2024-02-21 06:10:00|5680.5|5674.5|5663.5|5657.5|5686.5|5680.5|5662.5|5656.5|2632
1708496100000|2024-02-21 06:15:00|5665.5|5659.5|5680.5|5674.5|5682.5|5676.5|5660.5|5654.5|5104
1708496400000|2024-02-21 06:20:00|5678.5|5672.5|5675.5|5669.5|5679.5|5673.5|5670.5|5664.5|3486
1708496700000|2024-02-21 06:25:00|5676.5|5670.5|5671.5|5665.5|5676.5|5670.5|5665.5|5659.5|1637
1708497000000|2024-02-21 06:30:00|5670.5|5664.5|5680.5|5674.5|5681.5|5675.5|5669.5|5663.5|1262
1708497300000|2024-02-21 06:35:00|5681.5|5675.5|5687.5|5681.5|5688.5|5682.5|5679.5|5673.5|1256
1708497600000|2024-02-21 06:40:00|5688.5|5682.5|5680.5|5674.5|5690.5|5684.5|5680.5|5674.5|1397
1708497900000|2024-02-21 06:45:00|5679.5|5673.5|5672.5|5666.5|5681.5|5675.5|5672.5|5666.5|1136
1708498200000|2024-02-21 06:50:00|5671.5|5665.5|5671.5|5665.5|5674.5|5668.5|5665.5|5659.5|1042
1708498500000|2024-02-21 06:55:00|5670.5|5664.5|5678.5|5672.5|5679.5|5673.5|5669.5|5663.5|1188
1708498800000|2024-02-21 07:00:00|5679.5|5673.5|5674.5|5668.5|5681.5|5675.5|5669.5|5663.5|2538
1708499100000|2024-02-21 07:05:00|5673.5|5667.5|5662.5|5656.5|5674.5|5668.5|5658.5|5652.5|1186
1708499400000|2024-02-21 07:10:00|5663.5|5657.5|5661.5|5655.5|5670.5|5664.5|5661.5|5655.5|1484
1708499700000|2024-02-21 07:15:00|5662.5|5656.5|5666.5|5660.5|5671.5|5665.5|5659.5|5653.5|1269
1708500000000|2024-02-21 07:20:00|5667.5|5661.5|5670.5|5664.5|5672.5|5666.5|5665.5|5659.5|1264
1708500300000|2024-02-21 07:25:00|5671.5|5665.5|5666.5|5660.5|5673.5|5667.5|5664.5|5658.5|1217
1708500600000|2024-02-21 07:30:00|5667.5|5661.5|5661.5|5655.5|5669.5|5663.5|5660.5|5654.5|1306
1708500900000|2024-02-21 07:35:00|5662.5|5656.5|5660.5|5654.5|5665.5|5659.5|5659.5|5653.5|1163
1708501200000|2024-02-21 07:40:00|5661.5|5655.5|5659.5|5653.5|5662.5|5656.5|5658.5|5652.5|1363
1708501500000|2024-02-21 07:45:00|5658.5|5652.5|5655.5|5649.5|5661.5|5655.5|5655.5|5649.5|4825
1708501800000|2024-02-21 07:50:00|5656.5|5650.5|5652.5|5646.5|5658.5|5652.5|5650.5|5644.5|6337
1708502100000|2024-02-21 07:55:00|5653.5|5647.5|5641.5|5635.5|5653.5|5647.5|5640.5|5634.5|4335
1708502400000|2024-02-21 08:00:00|5642.5|5636.5|5640.5|5634.5|5643.5|5637.5|5634.5|5628.5|5622
1708502700000|2024-02-21 08:05:00|5641.5|5635.5|5640.5|5634.5|5647.5|5641.5|5639.5|5633.5|5258
1708503000000|2024-02-21 08:10:00|5639.5|5633.5|5640.5|5634.5|5643.5|5637.5|5637.5|5631.5|2535
1708503300000|2024-02-21 08:15:00|5639.5|5633.5|5638.5|5632.5|5640.5|5634.5|5636.5|5630.5|3207
1708503600000|2024-02-21 08:20:00|5639.5|5633.5|5637.5|5631.5|5645.5|5639.5|5636.5|5630.5|2119
1708503900000|2024-02-21 08:25:00|5638.5|5632.5|5642.5|5636.5|5645.5|5639.5|5633.5|5627.5|1332
1708504200000|2024-02-21 08:30:00|5646.2|5628.2|5647.6|5629.6|5647.7|5629.7|5645.7|5627.7|2
1708504500000|2024-02-21 08:35:00|5647.8|5629.8|5646.4|5628.4|5647.8|5629.8|5646.1|5628.1|8
1708504800000|2024-02-21 08:40:00|5646.3|5628.3|5646.8|5628.8|5647.5|5629.5|5645.7|5627.7|28
1708505100000|2024-02-21 08:45:00|5646.7|5628.7|5647.6|5629.6|5648.5|5630.5|5646.2|5628.2|0
1708505400000|2024-02-21 08:50:00|5647.5|5629.5|5646.6|5628.6|5648.3|5630.3|5646.5|5628.5|0
1708505700000|2024-02-21 08:55:00|5646.7|5628.7|5644.8|5626.8|5646.7|5628.7|5644.5|5626.5|0
1708506000000|2024-02-21 09:00:00|5644.7|5626.7|5646.2|5628.2|5646.8|5628.8|5644.6|5626.6|0
1708506300000|2024-02-21 09:05:00|5646.3|5628.3|5646.8|5628.8|5648.7|5630.7|5645.8|5627.8|0
1708506600000|2024-02-21 09:10:00|5646.9|5628.9|5646.2|5628.2|5647.1|5629.1|5645.8|5627.8|0
1708506900000|2024-02-21 09:15:00|5633.5|5627.5|5626.5|5620.5|5633.5|5627.5|5621.5|5615.5|1742
1708507200000|2024-02-21 09:20:00|5627.5|5621.5|5629.5|5623.5|5631.5|5625.5|5627.5|5621.5|155
1708507500000|2024-02-21 09:25:00|5630.5|5624.5|5629.5|5623.5|5631.5|5625.5|5628.5|5622.5|361
1708507800000|2024-02-21 09:30:00|5630.5|5624.5|5633.5|5627.5|5635.5|5629.5|5628.5|5622.5|351
1708508100000|2024-02-21 09:35:00|5632.5|5626.5|5633.5|5627.5|5636.5|5630.5|5631.5|5625.5|421
1708508400000|2024-02-21 09:40:00|5632.5|5626.5|5632.5|5626.5|5634.5|5628.5|5632.5|5626.5|399
1708508700000|2024-02-21 09:45:00|5631.5|5625.5|5629.5|5623.5|5631.5|5625.5|5628.5|5622.5|125
1708509000000|2024-02-21 09:50:00|5630.5|5624.5|5627.5|5621.5|5630.5|5624.5|5626.5|5620.5|229
1708509300000|2024-02-21 09:55:00|5626.5|5620.5|5626.5|5620.5|5627.5|5621.5|5625.5|5619.5|97
1708509600000|2024-02-21 10:00:00|5627.5|5621.5|5629.5|5623.5|5631.5|5625.5|5627.5|5621.5|133
1708509900000|2024-02-21 10:05:00|5630.5|5624.5|5632.5|5626.5|5633.5|5627.5|5630.5|5624.5|76
1708510200000|2024-02-21 10:10:00|5631.5|5625.5|5632.5|5626.5|5632.5|5626.5|5630.5|5624.5|123
1708510500000|2024-02-21 10:15:00|5631.5|5625.5|5634.5|5628.5|5635.5|5629.5|5630.5|5624.5|185
1708510800000|2024-02-21 10:20:00|5635.5|5629.5|5633.5|5627.5|5635.5|5629.5|5632.5|5626.5|67
1708511100000|2024-02-21 10:25:00|5635.5|5629.5|5650.5|5644.5|5658.5|5652.5|5635.5|5629.5|1786
1708511400000|2024-02-21 10:30:00|5649.5|5643.5|5639.5|5633.5|5649.5|5643.5|5634.5|5628.5|177
1708511700000|2024-02-21 10:35:00|5638.5|5632.5|5640.5|5634.5|5641.5|5635.5|5636.5|5630.5|80
1708512000000|2024-02-21 10:40:00|5641.5|5635.5|5645.5|5639.5|5645.5|5639.5|5640.5|5634.5|114
1708512300000|2024-02-21 10:45:00|5644.5|5638.5|5647.5|5641.5|5649.5|5643.5|5644.5|5638.5|104
1708512600000|2024-02-21 10:50:00|5650.5|5644.5|5648.5|5642.5|5653.5|5647.5|5646.5|5640.5|241
1708512900000|2024-02-21 10:55:00|5649.5|5643.5|5650.5|5644.5|5650.5|5644.5|5647.5|5641.5|199
1708513200000|2024-02-21 11:00:00|5650|5644|5651|5645|5652|5646|5646|5640|202
1708513500000|2024-02-21 11:05:00|5650.5|5644.5|5647.5|5641.5|5650.5|5644.5|5645|5639|49
1708513800000|2024-02-21 11:10:00|5647|5641|5641.5|5635.5|5647|5641|5641|5635|114
1708514100000|2024-02-21 11:15:00|5642|5636|5642|5636|5644|5638|5642|5636|34
1708514400000|2024-02-21 11:20:00|5641.5|5635.5|5642|5636|5643|5637|5641|5635|56
1708514700000|2024-02-21 11:25:00|5642.5|5636.5|5642|5636|5643|5637|5642|5636|92
1708515000000|2024-02-21 11:30:00|5643|5637|5643|5637|5646|5640|5641|5635|419
1708515300000|2024-02-21 11:35:00|5642.5|5636.5|5643|5637|5643|5637|5641|5635|144
1708515600000|2024-02-21 11:40:00|5642.5|5636.5|5639|5633|5643|5637|5638.5|5632.5|90
1708515900000|2024-02-21 11:45:00|5638.5|5632.5|5639.5|5633.5|5641|5635|5638|5632|48
1708516200000|2024-02-21 11:50:00|5640|5634|5642|5636|5642|5636|5639|5633|71
1708516500000|2024-02-21 11:55:00|5641.5|5635.5|5645|5639|5645|5639|5641|5635|103
1708516800000|2024-02-21 12:00:00|5644.5|5638.5|5643.5|5637.5|5645|5639|5642|5636|122
1708517100000|2024-02-21 12:05:00|5643|5637|5640.5|5634.5|5644|5638|5638|5632|49
1708517400000|2024-02-21 12:10:00|5641|5635|5643|5637|5643|5637|5639.5|5633.5|24
1708517700000|2024-02-21 12:15:00|5642.5|5636.5|5642.5|5636.5|5644|5638|5641|5635|74
1708518000000|2024-02-21 12:20:00|5643|5637|5640|5634|5643|5637|5638.5|5632.5|154
1708518300000|2024-02-21 12:25:00|5639.5|5633.5|5640|5634|5640.5|5634.5|5639|5633|93
1708518600000|2024-02-21 12:30:00|5640.5|5634.5|5639|5633|5641|5635|5638|5632|116
1708518900000|2024-02-21 12:35:00|5638|5632|5638|5632|5639|5633|5636|5630|127
1708519200000|2024-02-21 12:40:00|5637.5|5631.5|5636.5|5630.5|5639|5633|5636.5|5630.5|82
1708519500000|2024-02-21 12:45:00|5636|5630|5637|5631|5637|5631|5634.5|5628.5|84
1708519800000|2024-02-21 12:50:00|5636.5|5630.5|5636.5|5630.5|5637|5631|5633.5|5627.5|117
1708520100000|2024-02-21 12:55:00|5637|5631|5638|5632|5640|5634|5636|5630|187
1708520400000|2024-02-21 13:00:00|5638.5|5632.5|5637|5631|5639|5633|5636|5630|45
1708520700000|2024-02-21 13:05:00|5637.5|5631.5|5638|5632|5639|5633|5637|5631|78
1708521000000|2024-02-21 13:10:00|5638.5|5632.5|5639|5633|5641|5635|5637|5631|23
1708521300000|2024-02-21 13:15:00|5638.5|5632.5|5640|5634|5640.5|5634.5|5638|5632|16
1708521600000|2024-02-21 13:20:00|5639.5|5633.5|5641|5635|5641|5635|5638|5632|126
1708521900000|2024-02-21 13:25:00|5640.5|5634.5|5636|5630|5641|5635|5636|5630|110
1708522200000|2024-02-21 13:30:00|5637|5631|5640|5634|5640|5634|5637|5631|121
1708522500000|2024-02-21 13:35:00|5639.5|5633.5|5640|5634|5640|5634|5639|5633|90
1708522800000|2024-02-21 13:40:00|5640.5|5634.5|5642|5636|5644|5638|5640|5634|241
1708523100000|2024-02-21 13:45:00|5641|5635|5636|5630|5641.5|5635.5|5634|5628|102
1708523400000|2024-02-21 13:50:00|5635.5|5629.5|5638|5632|5639|5633|5634|5628|152
1708523700000|2024-02-21 13:55:00|5638.5|5632.5|5637|5631|5640|5634|5636|5630|342
1708524000000|2024-02-21 14:00:00|5636|5630|5639|5633|5639|5633|5635|5629|71
1708524300000|2024-02-21 14:05:00|5638.5|5632.5|5640|5634|5641|5635|5638|5632|114
1708524600000|2024-02-21 14:10:00|5640.5|5634.5|5641.5|5635.5|5643|5637|5639.5|5633.5|70
1708524900000|2024-02-21 14:15:00|5641|5635|5639|5633|5642|5636|5639|5633|91
1708525200000|2024-02-21 14:20:00|5639.5|5633.5|5638|5632|5640|5634|5636|5630|83
1708525500000|2024-02-21 14:25:00|5638.5|5632.5|5642|5636|5643|5637|5638|5632|135
1708525800000|2024-02-21 14:30:00|5643.5|5637.5|5667|5661|5667|5661|5635|5629|2543
1708526100000|2024-02-21 14:35:00|5666.5|5660.5|5670|5664|5672|5666|5662|5656|1231
1708526400000|2024-02-21 14:40:00|5671|5665|5668.5|5662.5|5673|5667|5664|5658|674
1708526700000|2024-02-21 14:45:00|5669|5663|5679|5673|5680|5674|5666|5660|1095
1708527000000|2024-02-21 14:50:00|5679.5|5673.5|5675|5669|5683|5677|5673.5|5667.5|967
1708527300000|2024-02-21 14:55:00|5675.5|5669.5|5664.5|5658.5|5677|5671|5663|5657|473
1708527600000|2024-02-21 15:00:00|5664|5658|5664.5|5658.5|5665|5659|5655|5649|417
1708527900000|2024-02-21 15:05:00|5664|5658|5660|5654|5664.5|5658.5|5657|5651|209
1708528200000|2024-02-21 15:10:00|5659|5653|5663.5|5657.5|5666.5|5660.5|5657.5|5651.5|219
1708528500000|2024-02-21 15:15:00|5664|5658|5656|5650|5665.5|5659.5|5654|5648|219
1708528800000|2024-02-21 15:20:00|5657|5651|5649.5|5643.5|5658|5652|5648|5642|318
1708529100000|2024-02-21 15:25:00|5650|5644|5651|5645|5652.5|5646.5|5649|5643|194
1708529400000|2024-02-21 15:30:00|5652|5646|5646|5640|5655|5649|5646|5640|491
1708529700000|2024-02-21 15:35:00|5645.5|5639.5|5642|5636|5646|5640|5640|5634|289
1708530000000|2024-02-21 15:40:00|5641.5|5635.5|5640|5634|5642|5636|5636.5|5630.5|222
1708530300000|2024-02-21 15:45:00|5641|5635|5642|5636|5642|5636|5636|5630|296
1708530600000|2024-02-21 15:50:00|5642.5|5636.5|5640|5634|5643|5637|5639.5|5633.5|168
1708530900000|2024-02-21 15:55:00|5639.5|5633.5|5635|5629|5640|5634|5632|5626|300
1708531200000|2024-02-21 16:00:00|5636|5630|5638|5632|5638|5632|5634|5628|163
1708531500000|2024-02-21 16:05:00|5637|5631|5646|5640|5646|5640|5636|5630|231
1708531800000|2024-02-21 16:10:00|5647|5641|5654|5648|5654|5648|5646.5|5640.5|496
1708532100000|2024-02-21 16:15:00|5653|5647|5647|5641|5653|5647|5645|5639|329
1708532400000|2024-02-21 16:20:00|5647.5|5641.5|5647|5641|5649.5|5643.5|5646|5640|157
1708532700000|2024-02-21 16:25:00|5647.5|5641.5|5647|5641|5650|5644|5645|5639|285
1708533000000|2024-02-21 16:30:00|5646|5640|5642|5636|5647|5641|5642|5636|266
1708533300000|2024-02-21 16:35:00|5640.5|5634.5|5638|5632|5641|5635|5636|5630|395
1708533600000|2024-02-21 16:40:00|5637.5|5631.5|5639|5633|5640|5634|5633|5627|520
1708533900000|2024-02-21 16:45:00|5639.5|5633.5|5651|5645|5651|5645|5638|5632|394
1708534200000|2024-02-21 16:50:00|5650|5644|5648|5642|5651|5645|5648|5642|90
1708534500000|2024-02-21 16:55:00|5648.5|5642.5|5648.5|5642.5|5651|5645|5646|5640|155
1708534800000|2024-02-21 17:00:00|5647.5|5641.5|5648.5|5642.5|5651.5|5645.5|5646.5|5640.5|160
1708535100000|2024-02-21 17:05:00|5647.5|5641.5|5647.5|5641.5|5648.5|5642.5|5645.5|5639.5|316
1708535400000|2024-02-21 17:10:00|5648.5|5642.5|5645.5|5639.5|5648.5|5642.5|5645.5|5639.5|161
1708535700000|2024-02-21 17:15:00|5644.5|5638.5|5647.5|5641.5|5647.5|5641.5|5644.5|5638.5|99
1708536000000|2024-02-21 17:20:00|5646.5|5640.5|5646.5|5640.5|5647.5|5641.5|5644.5|5638.5|59
1708536300000|2024-02-21 17:25:00|5645.5|5639.5|5644.5|5638.5|5645.5|5639.5|5642.5|5636.5|111
1708536600000|2024-02-21 17:30:00|5645.5|5639.5|5644.5|5638.5|5648.5|5642.5|5643.5|5637.5|132
1708536900000|2024-02-21 17:35:00|5643.5|5637.5|5639.5|5633.5|5643.5|5637.5|5639.5|5633.5|122
1708537200000|2024-02-21 17:40:00|5638.5|5632.5|5639.5|5633.5|5641.5|5635.5|5638.5|5632.5|210
1708537500000|2024-02-21 17:45:00|5638.5|5632.5|5638.5|5632.5|5640.5|5634.5|5637.5|5631.5|72
1708537800000|2024-02-21 17:50:00|5639.5|5633.5|5641.5|5635.5|5641.5|5635.5|5638.5|5632.5|84
1708538100000|2024-02-21 17:55:00|5640.5|5634.5|5640.5|5634.5|5641.5|5635.5|5637.5|5631.5|88
1708538400000|2024-02-21 18:00:00|5639.5|5633.5|5636.5|5630.5|5640.5|5634.5|5630.5|5624.5|311
1708538700000|2024-02-21 18:05:00|5635.5|5629.5|5636.5|5630.5|5636.5|5630.5|5633.5|5627.5|133
1708539000000|2024-02-21 18:10:00|5637.5|5631.5|5639.5|5633.5|5641.5|5635.5|5636.5|5630.5|88
1708539300000|2024-02-21 18:15:00|5638.5|5632.5|5640.5|5634.5|5641.5|5635.5|5637.5|5631.5|104
1708539600000|2024-02-21 18:20:00|5641.5|5635.5|5643.5|5637.5|5643.5|5637.5|5641.5|5635.5|60
1708539900000|2024-02-21 18:25:00|5642.5|5636.5|5643.5|5637.5|5643.5|5637.5|5642.5|5636.5|50
1708540200000|2024-02-21 18:30:00|5642.5|5636.5|5637.5|5631.5|5642.5|5636.5|5637.5|5631.5|83
1708540500000|2024-02-21 18:35:00|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|5637.5|5631.5|37
1708540800000|2024-02-21 18:40:00|5637.5|5631.5|5638.5|5632.5|5639.5|5633.5|5637.5|5631.5|42
1708541100000|2024-02-21 18:45:00|5637.5|5631.5|5633.5|5627.5|5637.5|5631.5|5633.5|5627.5|180
1708541400000|2024-02-21 18:50:00|5634.5|5628.5|5631.5|5625.5|5634.5|5628.5|5631.5|5625.5|106
1708541700000|2024-02-21 18:55:00|5632.5|5626.5|5641.8|5623.8|5641.8|5626.5|5628.5|5622.5|233
1708542000000|2024-02-21 19:00:00|5641.6|5623.6|5645.2|5627.2|5646.9|5628.9|5637.2|5619.2|0
1708542300000|2024-02-21 19:05:00|5645.3|5627.3|5645.4|5627.4|5647.3|5629.3|5643.3|5625.3|0
1708542600000|2024-02-21 19:10:00|5645.3|5627.3|5645.5|5627.5|5646.3|5628.3|5644.8|5626.8|0
1708542900000|2024-02-21 19:15:00|5645.4|5627.4|5646|5628|5647|5629|5644.1|5626.1|0
1708543200000|2024-02-21 19:20:00|5646.1|5628.1|5642.3|5624.3|5646.4|5628.4|5641.5|5623.5|0
1708543500000|2024-02-21 19:25:00|5642.2|5624.2|5643.9|5625.9|5644.4|5626.4|5640.6|5622.6|0
1708543800000|2024-02-21 19:30:00|5643.8|5625.8|5645.2|5627.2|5645.4|5627.4|5643.7|5625.7|0
1708544100000|2024-02-21 19:35:00|5645.3|5627.3|5641.2|5623.2|5645.5|5627.5|5640.9|5622.9|0
1708544400000|2024-02-21 19:40:00|5641.1|5623.1|5638.9|5620.9|5641.2|5623.2|5638|5620|0
1708544700000|2024-02-21 19:45:00|5639|5621|5640.5|5622.5|5640.6|5622.6|5638.8|5620.8|0
1708545000000|2024-02-21 19:50:00|5640.6|5622.6|5641.6|5623.6|5642.5|5624.5|5640.4|5622.4|0
1708545300000|2024-02-21 19:55:00|5641.5|5623.5|5644.5|5626.5|5644.7|5626.7|5641.4|5623.4|0
1708545600000|2024-02-21 20:00:00|5644.4|5626.4|5641.2|5623.2|5644.6|5626.6|5641.2|5623.2|0
1708545900000|2024-02-21 20:05:00|5641.3|5623.3|5637.4|5619.4|5641.3|5623.3|5637.3|5619.3|0
1708546200000|2024-02-21 20:10:00|5637.5|5619.5|5634.5|5616.5|5637.5|5619.5|5633.2|5615.2|0
1708546500000|2024-02-21 20:15:00|5634.2|5616.2|5636|5618|5637.6|5619.6|5633.8|5615.8|0
1708546800000|2024-02-21 20:20:00|5636.1|5618.1|5636.8|5618.8|5636.9|5618.9|5634.3|5616.3|0
1708547100000|2024-02-21 20:25:00|5636.9|5618.9|5642.1|5624.1|5642.2|5624.2|5636.8|5618.8|0
1708547400000|2024-02-21 20:30:00|5642.2|5624.2|5645.2|5627.2|5646.2|5628.2|5642.1|5624.1|0
1708547700000|2024-02-21 20:35:00|5645.3|5627.3|5649.4|5631.4|5649.8|5631.8|5645.2|5627.2|0
1708548000000|2024-02-21 20:40:00|5649.5|5631.5|5646.4|5628.4|5649.8|5631.8|5646|5628|0
1708548300000|2024-02-21 20:45:00|5646.3|5628.3|5643.8|5625.8|5646.5|5628.5|5642.6|5624.6|0
1708548600000|2024-02-21 20:50:00|5643.9|5625.9|5646.9|5628.9|5646.9|5628.9|5641.1|5623.1|0
1708548900000|2024-02-21 20:55:00|5647|5629|5649.9|5631.9|5659.6|5641.6|5646.7|5628.7|0
1708549200000|2024-02-21 21:00:00|5649.6|5631.6|5648.5|5630.5|5650.8|5632.8|5647|5629|0
1708549500000|2024-02-21 21:05:00|5648.6|5630.6|5646.9|5628.9|5648.6|5630.6|5646.9|5628.9|0
1708549800000|2024-02-21 21:10:00|5647|5629|5647.4|5629.4|5647.9|5629.9|5645.8|5627.8|0
1708550100000|2024-02-21 21:15:00|5647.5|5629.5|5647.7|5629.7|5648.8|5630.8|5647.4|5629.4|0
1708550400000|2024-02-21 21:20:00|5647.6|5629.6|5648.4|5630.4|5662.3|5644.3|5633.5|5615.5|0
1708550700000|2024-02-21 21:25:00|5649.3|5631.3|5662.1|5644.1|5663.7|5645.7|5647.3|5629.3|0
1708551000000|2024-02-21 21:30:00|5662.5|5644.5|5662|5644|5666.7|5648.7|5661.2|5643.2|0
1708551300000|2024-02-21 21:35:00|5662.1|5644.1|5662.3|5644.3|5662.4|5644.4|5658.4|5640.4|0
1708551600000|2024-02-21 21:40:00|5662.4|5644.4|5663.3|5645.3|5664.2|5646.2|5661.3|5643.3|0
1708551900000|2024-02-21 21:45:00|5663.6|5645.6|5663.6|5645.6|5665.2|5647.2|5663.1|5645.1|0
1708552200000|2024-02-21 21:50:00|5663.8|5645.8|5663.9|5645.9|5664.9|5646.9|5662.4|5644.4|0
1708552500000|2024-02-21 21:55:00|5663.8|5645.8|5666.5|5648.5|5667.1|5649.1|5662.9|5644.9|0
1708552800000|2024-02-21 22:00:00|5666.4|5648.4|5668.8|5650.8|5668.8|5650.8|5666.2|5648.2|0
1708553100000|2024-02-21 22:05:00|5668.9|5650.9|5668.9|5650.9|5670|5652|5668.9|5650.9|0
1708553400000|2024-02-21 22:10:00|5668.8|5650.8|5667.5|5649.5|5668.8|5650.8|5667.4|5649.4|0
1708553700000|2024-02-21 22:15:00|5667.6|5649.6|5666.5|5648.5|5667.7|5649.7|5666.2|5648.2|0
1708554000000|2024-02-21 22:20:00|5666.6|5648.6|5666.1|5648.1|5667.2|5649.2|5665.7|5647.7|0
1708554300000|2024-02-21 22:25:00|5666|5648|5666.1|5648.1|5666.3|5648.3|5665.6|5647.6|0
1708554600000|2024-02-21 22:30:00|5666.2|5648.2|5667.4|5649.4|5667.9|5649.9|5666.1|5648.1|0
1708554900000|2024-02-21 22:35:00|5667.5|5649.5|5667|5649|5667.6|5649.6|5667|5649|0
1708555200000|2024-02-21 22:40:00|5667.1|5649.1|5667.7|5649.7|5668.2|5650.2|5667|5649|0
1708555500000|2024-02-21 22:45:00|5667.8|5649.8|5667.9|5649.9|5668.2|5650.2|5667.6|5649.6|0
1708555800000|2024-02-21 22:50:00|5668|5650|5667.2|5649.2|5668.2|5650.2|5667.1|5649.1|0
1708556100000|2024-02-21 22:55:00|5667.3|5649.3|5667.6|5649.6|5668|5650|5666.9|5648.9|0
1708556400000|2024-02-21 23:00:00|5665.1|5647.1|5666.8|5648.8|5669.4|5651.4|5664.9|5646.9|0
1708556700000|2024-02-21 23:05:00|5666.6|5648.6|5666.2|5648.2|5666.6|5648.6|5665.4|5647.4|0
1708557000000|2024-02-21 23:10:00|5666.4|5648.4|5666.9|5648.9|5667.5|5649.5|5665.9|5647.9|0
1708557300000|2024-02-21 23:15:00|5666.8|5648.8|5669.5|5651.5|5669.5|5651.5|5666.8|5648.8|0
1708557600000|2024-02-21 23:20:00|5669.4|5651.4|5669.6|5651.6|5669.6|5651.6|5668.6|5650.6|0
1708557900000|2024-02-21 23:25:00|5669.5|5651.5|5667.9|5649.9|5669.6|5651.6|5667.9|5649.9|0
1708558200000|2024-02-21 23:30:00|5668.1|5650.1|5666.4|5648.4|5668.2|5650.2|5666.4|5648.4|0
1708558500000|2024-02-21 23:35:00|5666.2|5648.2|5665.3|5647.3|5666.7|5648.7|5664.9|5646.9|0
1708558800000|2024-02-21 23:40:00|5665.4|5647.4|5667.4|5649.4|5668.1|5650.1|5665.3|5647.3|0
1708559100000|2024-02-21 23:45:00|5667.6|5649.6|5668.5|5650.5|5668.7|5650.7|5667.4|5649.4|0
1708559400000|2024-02-21 23:50:00|5668.6|5650.6|5668.3|5650.3|5668.6|5650.6|5667.8|5649.8|0
1708559700000|2024-02-21 23:55:00|5668.1|5650.1|5669.4|5651.4|5669.4|5651.4|5667.9|5649.9|0
1708560000000|2024-02-22 00:00:00|5669.5|5651.5|5671|5653|5671.9|5653.9|5668.9|5650.9|0
1708560300000|2024-02-22 00:05:00|5671.3|5653.3|5672.9|5654.9|5673.1|5655.1|5670.9|5652.9|0
1708560600000|2024-02-22 00:10:00|5673.1|5655.1|5673.5|5655.5|5673.5|5655.5|5671.7|5653.7|0
1708560900000|2024-02-22 00:15:00|5673.7|5655.7|5674.5|5656.5|5674.6|5656.6|5671.7|5653.7|0
1708561200000|2024-02-22 00:20:00|5674.6|5656.6|5674.4|5656.4|5674.8|5656.8|5674|5656|0
1708561500000|2024-02-22 00:25:00|5674.5|5656.5|5674.4|5656.4|5674.8|5656.8|5673.7|5655.7|0
1708561800000|2024-02-22 00:30:00|5674.3|5656.3|5673.9|5655.9|5674.4|5656.4|5673.3|5655.3|0
1708562100000|2024-02-22 00:35:00|5673.8|5655.8|5675.8|5657.8|5675.9|5657.9|5673.7|5655.7|0
1708562400000|2024-02-22 00:40:00|5675.7|5657.7|5676.4|5658.4|5676.5|5658.5|5675.4|5657.4|0
1708562700000|2024-02-22 00:45:00|5676.3|5658.3|5678.1|5660.1|5678.5|5660.5|5676.2|5658.2|0
1708563000000|2024-02-22 00:50:00|5678.6|5660.6|5678.7|5660.7|5680.1|5662.1|5678.4|5660.4|0
1708563300000|2024-02-22 00:55:00|5678.8|5660.8|5663.2|5645.2|5679.4|5661.4|5663.2|5645.2|0
1708563600000|2024-02-22 01:00:00|5663.3|5645.3|5662.7|5644.7|5663.9|5645.9|5662.3|5644.3|0
1708563900000|2024-02-22 01:05:00|5662.8|5644.8|5657.7|5639.7|5663.3|5645.3|5657.5|5639.5|0
1708564200000|2024-02-22 01:10:00|5657.8|5639.8|5653.6|5635.6|5658.2|5640.2|5652.8|5634.8|0
1708564500000|2024-02-22 01:15:00|5653.7|5635.7|5645|5639|5653.8|5643.5|5632|5626|3393
1708564800000|2024-02-22 01:20:00|5644|5638|5642|5636|5649|5643|5640|5634|1508
1708565100000|2024-02-22 01:25:00|5641|5635|5646|5640|5648|5642|5638|5632|1161
1708565400000|2024-02-22 01:30:00|5652|5646|5663|5657|5669|5663|5647|5641|6371
1708565700000|2024-02-22 01:35:00|5665|5659|5653|5647|5665|5659|5649|5643|3454
1708566000000|2024-02-22 01:40:00|5652|5646|5643|5637|5652|5646|5633|5627|3462
1708566300000|2024-02-22 01:45:00|5642|5636|5668|5662|5668|5662|5635|5629|4335
1708566600000|2024-02-22 01:50:00|5667|5661|5667|5661|5669|5663|5657|5651|10461
1708566900000|2024-02-22 01:55:00|5666|5660|5658|5652|5668|5662|5656|5650|1749
1708567200000|2024-02-22 02:00:00|5657|5651|5641|5635|5665|5659|5640|5634|2700
1708567500000|2024-02-22 02:05:00|5642|5636|5632|5626|5644|5638|5628|5622|6316
1708567800000|2024-02-22 02:10:00|5633|5627|5621|5615|5633|5627|5614|5608|7143
1708568100000|2024-02-22 02:15:00|5620|5614|5631|5625|5631|5625|5617|5611|2874
1708568400000|2024-02-22 02:20:00|5630|5624|5628|5622|5633|5627|5621|5615|1853
1708568700000|2024-02-22 02:25:00|5627|5621|5646|5640|5647|5641|5624|5618|2201
1708569000000|2024-02-22 02:30:00|5645|5639|5649|5643|5651|5645|5637|5631|1601
1708569300000|2024-02-22 02:35:00|5648|5642|5660|5654|5662|5656|5647|5641|1667
1708569600000|2024-02-22 02:40:00|5659|5653|5653|5647|5660|5654|5650|5644|1077
1708569900000|2024-02-22 02:45:00|5654|5648|5662|5656|5670|5664|5653|5647|996
1708570200000|2024-02-22 02:50:00|5663|5657|5667|5661|5668|5662|5661|5655|1099
1708570500000|2024-02-22 02:55:00|5666|5660|5674|5668|5674|5668|5666|5660|1565
1708570800000|2024-02-22 03:00:00|5673|5667|5672|5666|5674|5668|5667|5661|2051
1708571100000|2024-02-22 03:05:00|5671|5665|5663|5657|5672|5666|5660|5654|1331
1708571400000|2024-02-22 03:10:00|5664|5658|5661|5655|5665|5659|5655|5649|1051
1708571700000|2024-02-22 03:15:00|5662|5656|5655|5649|5662|5656|5647|5641|1275
1708572000000|2024-02-22 03:20:00|5656|5650|5666|5660|5668|5662|5656|5650|1062
1708572300000|2024-02-22 03:25:00|5667|5661|5670|5664|5672|5666|5666|5660|935
1708572600000|2024-02-22 03:30:00|5671|5665|5673|5667|5674|5668|5669|5663|829
1708572900000|2024-02-22 03:35:00|5672|5666|5671|5665|5673|5667|5666|5660|578
1708573200000|2024-02-22 03:40:00|5672|5666|5663|5657|5672|5666|5662|5656|489
1708573500000|2024-02-22 03:45:00|5664|5658|5666|5660|5670|5664|5662|5656|592
1708573800000|2024-02-22 03:50:00|5667|5661|5670|5664|5672|5666|5666|5660|349
1708574100000|2024-02-22 03:55:00|5669|5663|5668|5662|5671|5665|5667|5661|559
1708574400000|2024-02-22 04:00:00|5675.3|5657.3|5675.6|5657.6|5675.8|5657.8|5675|5657|0
1708574700000|2024-02-22 04:05:00|5675.5|5657.5|5675.4|5657.4|5675.6|5657.6|5675|5657|0
1708575000000|2024-02-22 04:10:00|5675.3|5657.3|5676|5658|5676|5658|5675.3|5657.3|0
1708575300000|2024-02-22 04:15:00|5676.2|5658.2|5676.2|5658.2|5676.5|5658.5|5676.2|5658.2|0
1708575600000|2024-02-22 04:20:00|5676|5658|5675.9|5657.9|5676|5658|5675.2|5657.2|0
1708575900000|2024-02-22 04:25:00|5675.8|5657.8|5676.2|5658.2|5676.3|5658.3|5675.6|5657.6|0
1708576200000|2024-02-22 04:30:00|5676.1|5658.1|5675.9|5657.9|5676.2|5658.2|5675.8|5657.8|0
1708576500000|2024-02-22 04:35:00|5676|5658|5676.5|5658.5|5676.8|5658.8|5675.9|5657.9|0
1708576800000|2024-02-22 04:40:00|5676.7|5658.7|5676.6|5658.6|5676.8|5658.8|5676.2|5658.2|0
1708577100000|2024-02-22 04:45:00|5676.4|5658.4|5676.4|5658.4|5676.6|5658.6|5676.3|5658.3|0
1708577400000|2024-02-22 04:50:00|5676.6|5658.6|5676.6|5658.6|5676.6|5658.6|5676.4|5658.4|0
1708578000000|2024-02-22 05:00:00|5670|5664|5678|5672|5678|5672|5663|5657|1190
1708578300000|2024-02-22 05:05:00|5679|5673|5681|5675|5685|5679|5674|5668|1747
1708578600000|2024-02-22 05:10:00|5680|5674|5683|5677|5684|5678|5676|5670|1173
1708578900000|2024-02-22 05:15:00|5682|5676|5690|5684|5691|5685|5677|5671|797
1708579200000|2024-02-22 05:20:00|5689|5683|5697|5691|5699|5693|5687|5681|1451
1708579500000|2024-02-22 05:25:00|5698|5692|5715|5709|5716|5710|5695|5689|2297
1708579800000|2024-02-22 05:30:00|5713|5707|5718|5712|5719|5713|5704|5698|2290
1708580100000|2024-02-22 05:35:00|5719|5713|5718|5712|5724|5718|5711|5705|1613
1708580400000|2024-02-22 05:40:00|5717|5711|5725|5719|5727|5721|5717|5711|1211
1708580700000|2024-02-22 05:45:00|5724|5718|5737|5731|5737|5731|5724|5718|2995
1708581000000|2024-02-22 05:50:00|5738|5732|5722|5716|5738|5732|5720|5714|2031
1708581300000|2024-02-22 05:55:00|5721|5715|5716|5710|5722|5716|5712|5706|1365
1708581600000|2024-02-22 06:00:00|5715|5709|5707|5701|5717|5711|5698|5692|1950
1708581900000|2024-02-22 06:05:00|5708|5702|5707|5701|5709|5703|5702|5696|1077
1708582200000|2024-02-22 06:10:00|5708|5702|5711|5705|5712|5706|5706|5700|1004
1708582500000|2024-02-22 06:15:00|5710|5704|5713|5707|5714|5708|5705|5699|1426
1708582800000|2024-02-22 06:20:00|5712|5706|5705|5699|5713|5707|5704|5698|868
1708583100000|2024-02-22 06:25:00|5706|5700|5715|5709|5721|5715|5703|5697|3647
1708583400000|2024-02-22 06:30:00|5714|5708|5715|5709|5718|5712|5708|5702|1016
1708583700000|2024-02-22 06:35:00|5716|5710|5722|5716|5725|5719|5715|5709|3672
1708584000000|2024-02-22 06:40:00|5723|5717|5715|5709|5723|5717|5712|5706|746
1708584300000|2024-02-22 06:45:00|5714|5708|5718|5712|5721|5715|5714|5708|1984
1708584600000|2024-02-22 06:50:00|5719|5713|5725|5719|5728|5722|5719|5713|1184
1708584900000|2024-02-22 06:55:00|5726|5720|5730|5724|5733|5727|5724|5718|679
1708585200000|2024-02-22 07:00:00|5729|5723|5731|5725|5732|5726|5723|5717|1127
1708585500000|2024-02-22 07:05:00|5730|5724|5738|5732|5738|5732|5729|5723|1000
1708585800000|2024-02-22 07:10:00|5737|5731|5732|5726|5738|5732|5727|5721|1016
1708586100000|2024-02-22 07:15:00|5731|5725|5736|5730|5738|5732|5731|5725|1144
1708586400000|2024-02-22 07:20:00|5737|5731|5742|5736|5744|5738|5734|5728|1414
1708586700000|2024-02-22 07:25:00|5743|5737|5744|5738|5745|5739|5736|5730|1247
1708587000000|2024-02-22 07:30:00|5745|5739|5742|5736|5745|5739|5738|5732|1087
1708587300000|2024-02-22 07:35:00|5741|5735|5746|5740|5746|5740|5737|5731|2871
1708587600000|2024-02-22 07:40:00|5745|5739|5752|5746|5754|5748|5740|5734|1786
1708587900000|2024-02-22 07:45:00|5751|5745|5748|5742|5752|5746|5746|5740|2405
1708588200000|2024-02-22 07:50:00|5749|5743|5748|5742|5754|5748|5745|5739|2092
1708588500000|2024-02-22 07:55:00|5747|5741|5752|5746|5753|5747|5746|5740|2319
1708588800000|2024-02-22 08:00:00|5753|5747|5754|5748|5754|5748|5749|5743|3294
1708589100000|2024-02-22 08:05:00|5753|5747|5761|5755|5764|5758|5752|5746|3410
1708589400000|2024-02-22 08:10:00|5760|5754|5761|5755|5762|5756|5757|5751|6210
1708589700000|2024-02-22 08:15:00|5760|5754|5765|5759|5768|5762|5759|5753|1978
1708590000000|2024-02-22 08:20:00|5766|5760|5765|5759|5766|5760|5759|5753|2838
1708590300000|2024-02-22 08:25:00|5766|5760|5774|5768|5776|5770|5763|5757|2002
1708590600000|2024-02-22 08:30:00|5775.1|5757.1|5773.2|5755.2|5776.2|5758.2|5773.2|5755.2|384
1708590900000|2024-02-22 08:35:00|5773|5755|5773.6|5755.6|5773.9|5755.9|5772.3|5754.3|0
1708591200000|2024-02-22 08:40:00|5773.4|5755.4|5773|5755|5773.6|5755.6|5772.1|5754.1|0
1708591500000|2024-02-22 08:45:00|5772.9|5754.9|5772.8|5754.8|5773.6|5755.6|5772.5|5754.5|0
1708591800000|2024-02-22 08:50:00|5773|5755|5773.1|5755.1|5774.2|5756.2|5772.9|5754.9|0
1708592100000|2024-02-22 08:55:00|5773|5755|5772.8|5754.8|5773.6|5755.6|5772.6|5754.6|0
1708592400000|2024-02-22 09:00:00|5772.6|5754.6|5771.7|5753.7|5772.7|5754.7|5768.6|5750.6|0
1708592700000|2024-02-22 09:05:00|5771.9|5753.9|5772.8|5754.8|5773.6|5755.6|5771.9|5753.9|0
1708593000000|2024-02-22 09:10:00|5772.6|5754.6|5772.1|5754.1|5773.7|5755.7|5772.1|5754.1|0
1708593300000|2024-02-22 09:15:00|5769|5763|5758|5752|5774|5768|5757|5751|666
1708593600000|2024-02-22 09:20:00|5759|5753|5762|5756|5766|5760|5758|5752|634
1708593900000|2024-02-22 09:25:00|5763|5757|5761|5755|5763|5757|5759|5753|528
1708594200000|2024-02-22 09:30:00|5762|5756|5761|5755|5762|5756|5759|5753|232
1708594500000|2024-02-22 09:35:00|5760|5754|5770|5764|5770|5764|5760|5754|438
1708594800000|2024-02-22 09:40:00|5769|5763|5770|5764|5770|5764|5767|5761|202
1708595100000|2024-02-22 09:45:00|5769|5763|5767|5761|5769|5763|5767|5761|88
1708595400000|2024-02-22 09:50:00|5766|5760|5762|5756|5766|5760|5760|5754|118
1708595700000|2024-02-22 09:55:00|5763|5757|5764|5758|5764|5758|5761|5755|51
1708596000000|2024-02-22 10:00:00|5763|5757|5759|5753|5764|5758|5759|5753|751
1708596300000|2024-02-22 10:05:00|5758|5752|5757|5751|5759|5753|5755|5749|311
1708596600000|2024-02-22 10:10:00|5758|5752|5756|5750|5759|5753|5756|5750|121
1708596900000|2024-02-22 10:15:00|5758|5752|5757|5751|5758|5752|5757|5751|38
1708597200000|2024-02-22 10:20:00|5758|5752|5757|5751|5758|5752|5756|5750|53
1708597500000|2024-02-22 10:25:00|5758|5752|5759|5753|5759|5753|5756|5750|151
1708597800000|2024-02-22 10:30:00|5760|5754|5759|5753|5760|5754|5758|5752|60
1708598100000|2024-02-22 10:35:00|5760|5754|5758|5752|5760|5754|5757|5751|114
1708598400000|2024-02-22 10:40:00|5757|5751|5760|5754|5761|5755|5757|5751|42
1708598700000|2024-02-22 10:45:00|5761|5755|5757|5751|5761|5755|5757|5751|55
1708599000000|2024-02-22 10:50:00|5758|5752|5759|5753|5759|5753|5757|5751|24
1708599300000|2024-02-22 10:55:00|5758|5752|5758|5752|5759|5753|5757|5751|31
1708599600000|2024-02-22 11:00:00|5759.5|5753.5|5755.5|5749.5|5759.5|5753.5|5754.5|5748.5|64
1708599900000|2024-02-22 11:05:00|5755|5749|5752.5|5746.5|5756.5|5750.5|5752.5|5746.5|103
1708600200000|2024-02-22 11:10:00|5753|5747|5754.5|5748.5|5755.5|5749.5|5752.5|5746.5|39
1708600500000|2024-02-22 11:15:00|5755|5749|5758.5|5752.5|5758.5|5752.5|5754.5|5748.5|97
1708600800000|2024-02-22 11:20:00|5758|5752|5757.5|5751.5|5760.5|5754.5|5757.5|5751.5|194
1708601100000|2024-02-22 11:25:00|5756.5|5750.5|5755|5749|5757.5|5751.5|5754.5|5748.5|92
1708601400000|2024-02-22 11:30:00|5754.5|5748.5|5753.5|5747.5|5756.5|5750.5|5753.5|5747.5|94
1708601700000|2024-02-22 11:35:00|5754.5|5748.5|5752.5|5746.5|5754.5|5748.5|5752.5|5746.5|82
1708602000000|2024-02-22 11:40:00|5751.5|5745.5|5754.5|5748.5|5755.5|5749.5|5751.5|5745.5|147
1708602300000|2024-02-22 11:45:00|5755|5749|5753.5|5747.5|5756.5|5750.5|5753.5|5747.5|47
1708602600000|2024-02-22 11:50:00|5754|5748|5753.5|5747.5|5756.5|5750.5|5752.5|5746.5|84
1708602900000|2024-02-22 11:55:00|5754.5|5748.5|5754.5|5748.5|5754.5|5748.5|5753|5747|47
1708603200000|2024-02-22 12:00:00|5755|5749|5754|5748|5755.5|5749.5|5751.5|5745.5|47
1708603500000|2024-02-22 12:05:00|5754.5|5748.5|5753|5747|5755.5|5749.5|5752.5|5746.5|44
1708603800000|2024-02-22 12:10:00|5753.5|5747.5|5753.5|5747.5|5754.5|5748.5|5752.5|5746.5|69
1708604100000|2024-02-22 12:15:00|5753|5747|5754|5748|5754|5748|5751.5|5745.5|22
1708604400000|2024-02-22 12:20:00|5754.5|5748.5|5753|5747|5755|5749|5752.5|5746.5|23
1708604700000|2024-02-22 12:25:00|5753.5|5747.5|5754.5|5748.5|5755.5|5749.5|5752.5|5746.5|57
1708605000000|2024-02-22 12:30:00|5754|5748|5753.5|5747.5|5754.5|5748.5|5752.5|5746.5|40
1708605300000|2024-02-22 12:35:00|5754|5748|5751|5745|5754.5|5748.5|5749.5|5743.5|40
1708605600000|2024-02-22 12:40:00|5750.5|5744.5|5750.5|5744.5|5751.5|5745.5|5749.5|5743.5|55
1708605900000|2024-02-22 12:45:00|5750|5744|5754|5748|5754.5|5748.5|5750|5744|60
1708606200000|2024-02-22 12:50:00|5754.5|5748.5|5753.5|5747.5|5754.5|5748.5|5753|5747|31
1708606500000|2024-02-22 12:55:00|5753|5747|5751.5|5745.5|5753.5|5747.5|5750.5|5744.5|71
1708606800000|2024-02-22 13:00:00|5752|5746|5752.5|5746.5|5753.5|5747.5|5751.5|5745.5|62
1708607100000|2024-02-22 13:05:00|5751.5|5745.5|5754|5748|5754.5|5748.5|5751.5|5745.5|27
1708607400000|2024-02-22 13:10:00|5754.5|5748.5|5753.5|5747.5|5754.5|5748.5|5752.5|5746.5|23
1708607700000|2024-02-22 13:15:00|5753|5747|5752.5|5746.5|5753.5|5747.5|5751.5|5745.5|483
1708608000000|2024-02-22 13:20:00|5752|5746|5751.5|5745.5|5753.5|5747.5|5750.5|5744.5|527
1708608300000|2024-02-22 13:25:00|5752|5746|5752|5746|5753.5|5747.5|5751|5745|50
1708608600000|2024-02-22 13:30:00|5748|5742|5745.5|5739.5|5751|5745|5744.5|5738.5|266
1708608900000|2024-02-22 13:35:00|5746.5|5740.5|5745.5|5739.5|5750|5744|5743.5|5737.5|241
1708609200000|2024-02-22 13:40:00|5744.5|5738.5|5745|5739|5747.5|5741.5|5742.5|5736.5|189
1708609500000|2024-02-22 13:45:00|5745.5|5739.5|5746.5|5740.5|5747.5|5741.5|5744|5738|76
1708609800000|2024-02-22 13:50:00|5746|5740|5740|5734|5747|5741|5739.5|5733.5|147
1708610100000|2024-02-22 13:55:00|5739.5|5733.5|5735.5|5729.5|5739.5|5733.5|5734.5|5728.5|126
1708610400000|2024-02-22 14:00:00|5735|5729|5733.5|5727.5|5737.5|5731.5|5732.5|5726.5|222
1708610700000|2024-02-22 14:05:00|5733|5727|5732|5726|5733.5|5727.5|5729.5|5723.5|153
1708611000000|2024-02-22 14:10:00|5732.5|5726.5|5731.5|5725.5|5733.5|5727.5|5729.5|5723.5|125
1708611300000|2024-02-22 14:15:00|5731|5725|5732.5|5726.5|5733|5727|5729.5|5723.5|121
1708611600000|2024-02-22 14:20:00|5733|5727|5728.5|5722.5|5736.5|5730.5|5728.5|5722.5|74
1708611900000|2024-02-22 14:25:00|5729|5723|5734.5|5728.5|5736.5|5730.5|5729|5723|117
1708612200000|2024-02-22 14:30:00|5733.5|5727.5|5738.5|5732.5|5745.5|5739.5|5727.5|5721.5|1302
1708612500000|2024-02-22 14:35:00|5740|5734|5735.5|5729.5|5743.5|5737.5|5734.5|5728.5|356
1708612800000|2024-02-22 14:40:00|5736|5730|5720.5|5714.5|5736|5730|5720.5|5714.5|534
1708613100000|2024-02-22 14:45:00|5721|5715|5723.5|5717.5|5730|5724|5721|5715|652
1708613400000|2024-02-22 14:50:00|5724|5718|5714.5|5708.5|5728.5|5722.5|5714.5|5708.5|461
1708613700000|2024-02-22 14:55:00|5715|5709|5719|5713|5722.5|5716.5|5712.5|5706.5|1651
1708614000000|2024-02-22 15:00:00|5718.5|5712.5|5705.5|5699.5|5721.5|5715.5|5704|5698|810
1708614300000|2024-02-22 15:05:00|5706|5700|5710.5|5704.5|5712.5|5706.5|5702.5|5696.5|725
1708614600000|2024-02-22 15:10:00|5711|5705|5707.5|5701.5|5712.5|5706.5|5702.5|5696.5|504
1708614900000|2024-02-22 15:15:00|5707|5701|5701|5695|5709.5|5703.5|5701|5695|436
1708615200000|2024-02-22 15:20:00|5701.5|5695.5|5712.5|5706.5|5712.5|5706.5|5699.5|5693.5|724
1708615500000|2024-02-22 15:25:00|5713|5707|5711.5|5705.5|5713.5|5707.5|5707.5|5701.5|335
1708615800000|2024-02-22 15:30:00|5712|5706|5711|5705|5712.5|5706.5|5707|5701|260
1708616100000|2024-02-22 15:35:00|5710.5|5704.5|5708.5|5702.5|5711.5|5705.5|5703.5|5697.5|334
1708616400000|2024-02-22 15:40:00|5709.5|5703.5|5709.5|5703.5|5713.5|5707.5|5707.5|5701.5|360
1708616700000|2024-02-22 15:45:00|5710|5704|5699.5|5693.5|5710|5704|5696.5|5690.5|1386
1708617000000|2024-02-22 15:50:00|5700|5694|5700.5|5694.5|5701.5|5695.5|5698.5|5692.5|264
1708617300000|2024-02-22 15:55:00|5701|5695|5700|5694|5704.5|5698.5|5699.5|5693.5|231
1708617600000|2024-02-22 16:00:00|5700.5|5694.5|5696.5|5690.5|5701|5695|5695.5|5689.5|143
1708617900000|2024-02-22 16:05:00|5697.5|5691.5|5690|5684|5700|5694|5689.5|5683.5|542
1708618200000|2024-02-22 16:10:00|5690.5|5684.5|5692.5|5686.5|5693|5687|5689.5|5683.5|155
1708618500000|2024-02-22 16:15:00|5693|5687|5694.5|5688.5|5697|5691|5691.5|5685.5|288
1708618800000|2024-02-22 16:20:00|5694|5688|5704.5|5698.5|5705|5699|5693.5|5687.5|315
1708619100000|2024-02-22 16:25:00|5705.5|5699.5|5703.5|5697.5|5707.5|5701.5|5702.5|5696.5|319
1708619400000|2024-02-22 16:30:00|5704|5698|5698.5|5692.5|5705|5699|5698.5|5692.5|103
1708619700000|2024-02-22 16:35:00|5698|5692|5700.5|5694.5|5703.5|5697.5|5697|5691|154
1708620000000|2024-02-22 16:40:00|5700|5694|5705.5|5699.5|5707.5|5701.5|5699.5|5693.5|127
1708620300000|2024-02-22 16:45:00|5706|5700|5707|5701|5711|5705|5704|5698|164
1708620600000|2024-02-22 16:50:00|5705.5|5699.5|5704.5|5698.5|5706.5|5700.5|5702.5|5696.5|339
1708620900000|2024-02-22 16:55:00|5704|5698|5704|5698|5705.5|5699.5|5702.5|5696.5|160
1708621200000|2024-02-22 17:00:00|5705|5699|5705|5699|5707|5701|5704|5698|1050
1708621500000|2024-02-22 17:05:00|5706|5700|5708|5702|5710|5704|5706|5700|91
1708621800000|2024-02-22 17:10:00|5709|5703|5711|5705|5712|5706|5709|5703|238
1708622100000|2024-02-22 17:15:00|5710|5704|5712|5706|5714|5708|5710|5704|146
1708622400000|2024-02-22 17:20:00|5711|5705|5712|5706|5715|5709|5711|5705|125
1708622700000|2024-02-22 17:25:00|5711|5705|5717|5711|5717|5711|5711|5705|67
1708623000000|2024-02-22 17:30:00|5718|5712|5719|5713|5719|5713|5718|5712|43
1708623300000|2024-02-22 17:35:00|5718|5712|5718|5712|5722|5716|5718|5712|220
1708623600000|2024-02-22 17:40:00|5717|5711|5722|5716|5722|5716|5717|5711|48
1708623900000|2024-02-22 17:45:00|5723|5717|5728|5722|5730|5724|5722|5716|346
1708624200000|2024-02-22 17:50:00|5726|5720|5729|5723|5732|5726|5726|5720|141
1708624500000|2024-02-22 17:55:00|5728|5722|5731|5725|5734|5728|5728|5722|154
1708624800000|2024-02-22 18:00:00|5730|5724|5729|5723|5730|5724|5728|5722|105
1708625100000|2024-02-22 18:05:00|5730|5724|5732|5726|5732|5726|5730|5724|70
1708625400000|2024-02-22 18:10:00|5731|5725|5726|5720|5731|5725|5726|5720|98
1708625700000|2024-02-22 18:15:00|5727|5721|5726|5720|5730|5724|5726|5720|106
1708626000000|2024-02-22 18:20:00|5727|5721|5726|5720|5727|5721|5723|5717|74
1708626300000|2024-02-22 18:25:00|5725|5719|5729|5723|5729|5723|5724|5718|47
1708626600000|2024-02-22 18:30:00|5728|5722|5732|5726|5733|5727|5727|5721|824
1708626900000|2024-02-22 18:35:00|5731|5725|5734|5728|5735|5729|5730|5724|168
1708627200000|2024-02-22 18:40:00|5735|5729|5732|5726|5736|5730|5732|5726|149
1708627500000|2024-02-22 18:45:00|5730|5724|5728|5722|5734|5728|5728|5722|168
1708627800000|2024-02-22 18:50:00|5729|5723|5729|5723|5731|5725|5728|5722|167
1708628100000|2024-02-22 18:55:00|5728|5722|5737.8|5719.8|5737.8|5725|5727|5719.8|142
1708628400000|2024-02-22 19:00:00|5739.5|5721.5|5740.2|5722.2|5741.3|5723.3|5739.4|5721.4|0
1708628700000|2024-02-22 19:05:00|5740.1|5722.1|5740.9|5722.9|5741.1|5723.1|5739.1|5721.1|0
1708629000000|2024-02-22 19:10:00|5741|5723|5742.5|5724.5|5742.7|5724.7|5740.9|5722.9|0
1708629300000|2024-02-22 19:15:00|5744.2|5726.2|5749.4|5731.4|5749.5|5731.5|5743.4|5725.4|0
1708629600000|2024-02-22 19:20:00|5749.5|5731.5|5750.3|5732.3|5750.3|5732.3|5749.4|5731.4|0
1708629900000|2024-02-22 19:25:00|5751.1|5733.1|5753.1|5735.1|5754|5736|5751|5733|0
1708630200000|2024-02-22 19:30:00|5753.2|5735.2|5748.3|5730.3|5753.2|5735.2|5746.5|5728.5|0
1708630500000|2024-02-22 19:35:00|5748.4|5730.4|5746.6|5728.6|5748.6|5730.6|5744.8|5726.8|0
1708630800000|2024-02-22 19:40:00|5746.5|5728.5|5748.4|5730.4|5748.4|5730.4|5745.1|5727.1|0
1708631100000|2024-02-22 19:45:00|5748.3|5730.3|5749.5|5731.5|5749.7|5731.7|5747.7|5729.7|0
1708631400000|2024-02-22 19:50:00|5749.4|5731.4|5747|5729|5749.4|5731.4|5745.7|5727.7|0
1708631700000|2024-02-22 19:55:00|5746.9|5728.9|5747.2|5729.2|5747.2|5729.2|5744.2|5726.2|0
1708632000000|2024-02-22 20:00:00|5747.1|5729.1|5745.3|5727.3|5747.8|5729.8|5743.6|5725.6|0
1708632300000|2024-02-22 20:05:00|5745.2|5727.2|5743.9|5725.9|5745.6|5727.6|5743.8|5725.8|0
1708632600000|2024-02-22 20:10:00|5744|5726|5744.2|5726.2|5745|5727|5742.3|5724.3|0
1708632900000|2024-02-22 20:15:00|5744.3|5726.3|5745.6|5727.6|5747.3|5729.3|5744.1|5726.1|0
1708633200000|2024-02-22 20:20:00|5745.7|5727.7|5744.9|5726.9|5745.8|5727.8|5744.7|5726.7|0
1708633500000|2024-02-22 20:25:00|5745|5727|5747.3|5729.3|5747.7|5729.7|5745|5727|0
1708633800000|2024-02-22 20:30:00|5747.2|5729.2|5748.7|5730.7|5749|5731|5746.7|5728.7|0
1708634100000|2024-02-22 20:35:00|5748.6|5730.6|5749.3|5731.3|5750.1|5732.1|5748.1|5730.1|0
1708634400000|2024-02-22 20:40:00|5749.2|5731.2|5748.2|5730.2|5750.6|5732.6|5748.2|5730.2|0
1708634700000|2024-02-22 20:45:00|5748.3|5730.3|5744.6|5726.6|5748.3|5730.3|5740.9|5722.9|0
1708635000000|2024-02-22 20:50:00|5744.5|5726.5|5737.8|5719.8|5744.5|5726.5|5736.8|5718.8|0
1708635300000|2024-02-22 20:55:00|5738.2|5720.2|5742.5|5724.5|5749.8|5731.8|5738.2|5720.2|0
1708635600000|2024-02-22 21:00:00|5742.2|5724.2|5741.2|5723.2|5742.2|5724.2|5740.8|5722.8|0
1708635900000|2024-02-22 21:05:00|5741.4|5723.4|5741.6|5723.6|5741.9|5723.9|5741|5723|0
1708636200000|2024-02-22 21:10:00|5741.4|5723.4|5740.3|5722.3|5741.6|5723.6|5739.7|5721.7|0
1708636500000|2024-02-22 21:15:00|5740.4|5722.4|5739.6|5721.6|5741|5723|5739.2|5721.2|0
1708636800000|2024-02-22 21:20:00|5739.5|5721.5|5739.2|5721.2|5740.1|5722.1|5739.2|5721.2|0
1708637100000|2024-02-22 21:25:00|5739.3|5721.3|5739.5|5721.5|5739.9|5721.9|5739.2|5721.2|0
1708637400000|2024-02-22 21:30:00|5739.4|5721.4|5739.5|5721.5|5739.5|5721.5|5738.6|5720.6|0
1708637700000|2024-02-22 21:35:00|5739.4|5721.4|5739.7|5721.7|5739.9|5721.9|5739.3|5721.3|0
1708638000000|2024-02-22 21:40:00|5739.8|5721.8|5739.5|5721.5|5740.1|5722.1|5739.2|5721.2|0
1708638300000|2024-02-22 21:45:00|5739.4|5721.4|5739.7|5721.7|5739.8|5721.8|5739.2|5721.2|0
1708638600000|2024-02-22 21:50:00|5739.9|5721.9|5740.5|5722.5|5740.5|5722.5|5739.9|5721.9|0
1708638900000|2024-02-22 21:55:00|5740.4|5722.4|5739.5|5721.5|5740.5|5722.5|5739.2|5721.2|0
1708639200000|2024-02-22 22:00:00|5739.6|5721.6|5739.9|5721.9|5740.1|5722.1|5739.6|5721.6|0
1708639500000|2024-02-22 22:05:00|5740.3|5722.3|5740.1|5722.1|5740.3|5722.3|5740|5722|0
1708639800000|2024-02-22 22:10:00|5739.9|5721.9|5739.9|5721.9|5740.1|5722.1|5739.9|5721.9|0
1708640100000|2024-02-22 22:15:00|5740|5722|5740.5|5722.5|5740.5|5722.5|5740|5722|0
1708640400000|2024-02-22 22:20:00|5740.3|5722.3|5740.3|5722.3|5740.3|5722.3|5740.2|5722.2|0
1708640700000|2024-02-22 22:25:00|5740.2|5722.2|5740.3|5722.3|5740.3|5722.3|5740.2|5722.2|0
1708641000000|2024-02-22 22:30:00|5740.2|5722.2|5740.2|5722.2|5740.2|5722.2|5740.2|5722.2|0
1708641300000|2024-02-22 22:35:00|5740.3|5722.3|5739.9|5721.9|5740.3|5722.3|5739.9|5721.9|0
1708641600000|2024-02-22 22:40:00|5739.8|5721.8|5739.5|5721.5|5739.8|5721.8|5739.5|5721.5|0
1708641900000|2024-02-22 22:45:00|5739.7|5721.7|5739.9|5721.9|5740|5722|5739.7|5721.7|0
1708642200000|2024-02-22 22:50:00|5740|5722|5739.9|5721.9|5740.1|5722.1|5739.8|5721.8|0
1708642500000|2024-02-22 22:55:00|5740.1|5722.1|5740.1|5722.1|5740.1|5722.1|5739.9|5721.9|0
1708642800000|2024-02-22 23:00:00|5741.2|5723.2|5741.8|5723.8|5742.6|5724.6|5740.5|5722.5|0
1708643100000|2024-02-22 23:05:00|5741.7|5723.7|5740.8|5722.8|5741.8|5723.8|5740.3|5722.3|0
1708643400000|2024-02-22 23:10:00|5740.9|5722.9|5741.4|5723.4|5741.6|5723.6|5740.9|5722.9|0
1708643700000|2024-02-22 23:15:00|5741.3|5723.3|5741.6|5723.6|5741.8|5723.8|5741.3|5723.3|0
1708644000000|2024-02-22 23:20:00|5741.7|5723.7|5742.5|5724.5|5743.3|5725.3|5741.7|5723.7|0
1708644300000|2024-02-22 23:25:00|5742.7|5724.7|5743.1|5725.1|5743.2|5725.2|5742.5|5724.5|0
1708644600000|2024-02-22 23:30:00|5743.2|5725.2|5743.8|5725.8|5744|5726|5742.9|5724.9|0
1708644900000|2024-02-22 23:35:00|5743.9|5725.9|5744.7|5726.7|5744.9|5726.9|5743.6|5725.6|0
1708645200000|2024-02-22 23:40:00|5744.5|5726.5|5744.1|5726.1|5744.9|5726.9|5744|5726|0
1708645500000|2024-02-22 23:45:00|5744.3|5726.3|5744.5|5726.5|5744.7|5726.7|5744.1|5726.1|0
1708645800000|2024-02-22 23:50:00|5744.3|5726.3|5744|5726|5744.7|5726.7|5744|5726|0
1708646100000|2024-02-22 23:55:00|5744.1|5726.1|5743.9|5725.9|5744.2|5726.2|5743.9|5725.9|0
1708646400000|2024-02-23 00:00:00|5743.8|5725.8|5742.6|5724.6|5744.2|5726.2|5742.2|5724.2|0
1708646700000|2024-02-23 00:05:00|5742.4|5724.4|5741.8|5723.8|5742.6|5724.6|5741.4|5723.4|0
1708647000000|2024-02-23 00:10:00|5741.9|5723.9|5741.8|5723.8|5742.3|5724.3|5741.8|5723.8|0
1708647300000|2024-02-23 00:15:00|5741.6|5723.6|5741.4|5723.4|5741.6|5723.6|5741|5723|0
1708647600000|2024-02-23 00:20:00|5741.3|5723.3|5740.6|5722.6|5741.5|5723.5|5740.6|5722.6|0
1708647900000|2024-02-23 00:25:00|5740.7|5722.7|5741.1|5723.1|5741.2|5723.2|5740.6|5722.6|0
1708648200000|2024-02-23 00:30:00|5741.2|5723.2|5740.9|5722.9|5741.4|5723.4|5740.9|5722.9|0
1708648500000|2024-02-23 00:35:00|5740.7|5722.7|5739.6|5721.6|5740.7|5722.7|5738.1|5720.1|0
1708648800000|2024-02-23 00:40:00|5739.4|5721.4|5730.2|5712.2|5739.7|5721.7|5729.7|5711.7|0
1708649100000|2024-02-23 00:45:00|5730.1|5712.1|5729.7|5711.7|5730.4|5712.4|5729.6|5711.6|0
1708649400000|2024-02-23 00:50:00|5729.6|5711.6|5730.8|5712.8|5730.8|5712.8|5729.5|5711.5|0
1708649700000|2024-02-23 00:55:00|5730.7|5712.7|5731|5713|5731.3|5713.3|5730.6|5712.6|0
1708650000000|2024-02-23 01:00:00|5730.8|5712.8|5731.2|5713.2|5731.5|5713.5|5730.4|5712.4|0
1708650300000|2024-02-23 01:05:00|5731|5713|5731.9|5713.9|5731.9|5713.9|5730.6|5712.6|0
1708650600000|2024-02-23 01:10:00|5731.7|5713.7|5731.1|5713.1|5731.7|5713.7|5731.1|5713.1|0
1708650900000|2024-02-23 01:15:00|5731.2|5713.2|5729.6|5723.6|5731.2|5723.6|5710|5704|1986
1708651200000|2024-02-23 01:20:00|5728.6|5722.6|5724.6|5718.6|5728.6|5722.6|5716.6|5710.6|1577
1708651500000|2024-02-23 01:25:00|5723.6|5717.6|5725.6|5719.6|5726.6|5720.6|5721.6|5715.6|7683
1708651800000|2024-02-23 01:30:00|5723.6|5717.6|5753.6|5747.6|5753.6|5747.6|5723.6|5717.6|9340
1708652100000|2024-02-23 01:35:00|5752.6|5746.6|5781.6|5775.6|5781.6|5775.6|5749.6|5743.6|4229
1708652400000|2024-02-23 01:40:00|5782.6|5776.6|5827.6|5821.6|5827.6|5821.6|5767.6|5761.6|9726
1708652700000|2024-02-23 01:45:00|5828.6|5822.6|5798.6|5792.6|5835.6|5829.6|5792.6|5786.6|5498
1708653000000|2024-02-23 01:50:00|5796.6|5790.6|5776.6|5770.6|5797.6|5791.6|5774.6|5768.6|9591
1708653300000|2024-02-23 01:55:00|5777.6|5771.6|5803.6|5797.6|5803.6|5797.6|5774.6|5768.6|12435
1708653600000|2024-02-23 02:00:00|5802.6|5796.6|5798.6|5792.6|5802.6|5796.6|5787.6|5781.6|3124
1708653900000|2024-02-23 02:05:00|5797.6|5791.6|5779.6|5773.6|5797.6|5791.6|5778.6|5772.6|1799
1708654200000|2024-02-23 02:10:00|5781.6|5775.6|5765.6|5759.6|5784.6|5778.6|5764.6|5758.6|3044
1708654500000|2024-02-23 02:15:00|5766.6|5760.6|5759.6|5753.6|5768.6|5762.6|5752.6|5746.6|3555
1708654800000|2024-02-23 02:20:00|5760.6|5754.6|5772.6|5766.6|5773.6|5767.6|5753.6|5747.6|1459
1708655100000|2024-02-23 02:25:00|5771.6|5765.6|5753.6|5747.6|5771.6|5765.6|5753.6|5747.6|6621
1708655400000|2024-02-23 02:30:00|5755.6|5749.6|5752.6|5746.6|5756.6|5750.6|5743.6|5737.6|2004
1708655700000|2024-02-23 02:35:00|5753.6|5747.6|5758.6|5752.6|5758.6|5752.6|5749.6|5743.6|3840
1708656000000|2024-02-23 02:40:00|5759.6|5753.6|5751.6|5745.6|5759.6|5753.6|5744.6|5738.6|15178
1708656300000|2024-02-23 02:45:00|5752.6|5746.6|5763.6|5757.6|5764.6|5758.6|5746.6|5740.6|3883
1708656600000|2024-02-23 02:50:00|5762.6|5756.6|5755.6|5749.6|5764.6|5758.6|5751.6|5745.6|1920
1708656900000|2024-02-23 02:55:00|5754.6|5748.6|5761.6|5755.6|5762.6|5756.6|5750.6|5744.6|947
1708657200000|2024-02-23 03:00:00|5760.6|5754.6|5763.6|5757.6|5764.6|5758.6|5756.6|5750.6|1081
1708657500000|2024-02-23 03:05:00|5762.6|5756.6|5755.6|5749.6|5763.6|5757.6|5753.6|5747.6|692
1708657800000|2024-02-23 03:10:00|5756.6|5750.6|5747.6|5741.6|5761.6|5755.6|5745.6|5739.6|1546
1708658100000|2024-02-23 03:15:00|5746.6|5740.6|5747.6|5741.6|5749.6|5743.6|5742.6|5736.6|962
1708658400000|2024-02-23 03:20:00|5748.6|5742.6|5750.6|5744.6|5757.6|5751.6|5746.6|5740.6|837
1708658700000|2024-02-23 03:25:00|5751.6|5745.6|5756.6|5750.6|5757.6|5751.6|5750.6|5744.6|1205
1708659000000|2024-02-23 03:30:00|5755.6|5749.6|5757.6|5751.6|5760.6|5754.6|5755.6|5749.6|686
1708659300000|2024-02-23 03:35:00|5756.6|5750.6|5753.6|5747.6|5758.6|5752.6|5748.6|5742.6|636
1708659600000|2024-02-23 03:40:00|5752.6|5746.6|5760.6|5754.6|5761.6|5755.6|5750.6|5744.6|1185
1708659900000|2024-02-23 03:45:00|5761.6|5755.6|5755.6|5749.6|5761.6|5755.6|5754.6|5748.6|1484
1708660200000|2024-02-23 03:50:00|5754.6|5748.6|5753.6|5747.6|5755.6|5749.6|5749.6|5743.6|3548
1708660500000|2024-02-23 03:55:00|5752.6|5746.6|5749.6|5743.6|5753.6|5747.6|5747.6|5741.6|1173
1708660800000|2024-02-23 04:00:00|5757.8|5739.8|5757.5|5739.5|5757.8|5739.8|5757.3|5739.3|0
1708661100000|2024-02-23 04:05:00|5757.6|5739.6|5757.4|5739.4|5757.6|5739.6|5757.4|5739.4|0
1708661400000|2024-02-23 04:10:00|5757.3|5739.3|5757.6|5739.6|5757.8|5739.8|5757.3|5739.3|0
1708661700000|2024-02-23 04:15:00|5757.7|5739.7|5758|5740|5758|5740|5757.6|5739.6|0
1708662000000|2024-02-23 04:20:00|5758.2|5740.2|5758.2|5740.2|5758.2|5740.2|5758|5740|0
1708662300000|2024-02-23 04:25:00|5758|5740|5758.2|5740.2|5758.2|5740.2|5757.9|5739.9|0
1708662600000|2024-02-23 04:30:00|5758.3|5740.3|5758.4|5740.4|5758.4|5740.4|5758|5740|0
1708662900000|2024-02-23 04:35:00|5758.2|5740.2|5758.2|5740.2|5758.4|5740.4|5758|5740|0
1708663200000|2024-02-23 04:40:00|5758.1|5740.1|5758.2|5740.2|5758.2|5740.2|5758.1|5740.1|0
1708663500000|2024-02-23 04:45:00|5758.3|5740.3|5758.7|5740.7|5758.7|5740.7|5758.2|5740.2|0
1708663800000|2024-02-23 04:50:00|5758.8|5740.8|5758.5|5740.5|5758.9|5740.9|5758.5|5740.5|0
1708664100000|2024-02-23 04:55:00|5758.6|5740.6|5758.8|5740.8|5758.9|5740.9|5758.6|5740.6|0
1708664400000|2024-02-23 05:00:00|5758.9|5740.9|5748.6|5742.6|5758.9|5747.6|5745.6|5739.6|2094
1708664700000|2024-02-23 05:05:00|5749.6|5743.6|5758.6|5752.6|5761.6|5755.6|5747.6|5741.6|868
1708665000000|2024-02-23 05:10:00|5759.6|5753.6|5754.6|5748.6|5765.6|5759.6|5753.6|5747.6|778
1708665300000|2024-02-23 05:15:00|5755.6|5749.6|5752.6|5746.6|5757.6|5751.6|5751.6|5745.6|722
1708665600000|2024-02-23 05:20:00|5753.6|5747.6|5759.6|5753.6|5760.6|5754.6|5752.6|5746.6|2616
1708665900000|2024-02-23 05:25:00|5760.6|5754.6|5760.6|5754.6|5760.6|5754.6|5748.6|5742.6|1145
1708666200000|2024-02-23 05:30:00|5761.6|5755.6|5767.6|5761.6|5769.6|5763.6|5760.6|5754.6|1117
1708666500000|2024-02-23 05:35:00|5766.6|5760.6|5763.6|5757.6|5768.6|5762.6|5759.6|5753.6|1542
1708666800000|2024-02-23 05:40:00|5764.6|5758.6|5755.6|5749.6|5768.6|5762.6|5754.6|5748.6|1399
1708667100000|2024-02-23 05:45:00|5756.6|5750.6|5756.6|5750.6|5757.6|5751.6|5749.6|5743.6|815
1708667400000|2024-02-23 05:50:00|5757.6|5751.6|5763.6|5757.6|5767.6|5761.6|5753.6|5747.6|864
1708667700000|2024-02-23 05:55:00|5762.6|5756.6|5762.6|5756.6|5766.6|5760.6|5758.6|5752.6|899
1708668000000|2024-02-23 06:00:00|5763.6|5757.6|5772.6|5766.6|5772.6|5766.6|5758.6|5752.6|3233
1708668300000|2024-02-23 06:05:00|5773.6|5767.6|5768.6|5762.6|5774.6|5768.6|5764.6|5758.6|1658
1708668600000|2024-02-23 06:10:00|5769.6|5763.6|5777.6|5771.6|5777.6|5771.6|5768.6|5762.6|1553
1708668900000|2024-02-23 06:15:00|5778.6|5772.6|5775.6|5769.6|5780.6|5774.6|5769.6|5763.6|3106
1708669200000|2024-02-23 06:20:00|5776.6|5770.6|5770.6|5764.6|5777.6|5771.6|5764.6|5758.6|1044
1708669500000|2024-02-23 06:25:00|5771.6|5765.6|5770.6|5764.6|5771.6|5765.6|5765.6|5759.6|1864
1708669800000|2024-02-23 06:30:00|5771.6|5765.6|5774.6|5768.6|5776.6|5770.6|5770.6|5764.6|963
1708670100000|2024-02-23 06:35:00|5775.6|5769.6|5769.6|5763.6|5778.6|5772.6|5769.6|5763.6|866
1708670400000|2024-02-23 06:40:00|5770.6|5764.6|5771.6|5765.6|5774.6|5768.6|5764.6|5758.6|842
1708670700000|2024-02-23 06:45:00|5772.6|5766.6|5772.6|5766.6|5775.6|5769.6|5769.6|5763.6|700
1708671000000|2024-02-23 06:50:00|5771.6|5765.6|5773.6|5767.6|5774.6|5768.6|5769.6|5763.6|539
1708671300000|2024-02-23 06:55:00|5774.6|5768.6|5780.6|5774.6|5780.6|5774.6|5773.6|5767.6|1825
1708671600000|2024-02-23 07:00:00|5779.6|5773.6|5775.6|5769.6|5784.6|5778.6|5775.6|5769.6|873
1708671900000|2024-02-23 07:05:00|5776.6|5770.6|5769.6|5763.6|5776.6|5770.6|5767.6|5761.6|2096
1708672200000|2024-02-23 07:10:00|5768.6|5762.6|5762.6|5756.6|5769.6|5763.6|5758.6|5752.6|1943
1708672500000|2024-02-23 07:15:00|5763.6|5757.6|5762.6|5756.6|5763.6|5757.6|5759.6|5753.6|1096
1708672800000|2024-02-23 07:20:00|5763.6|5757.6|5770.6|5764.6|5770.6|5764.6|5762.6|5756.6|1063
1708673100000|2024-02-23 07:25:00|5769.6|5763.6|5765.6|5759.6|5769.6|5763.6|5764.6|5758.6|2470
1708673400000|2024-02-23 07:30:00|5766.6|5760.6|5768.6|5762.6|5769.6|5763.6|5762.6|5756.6|1338
1708673700000|2024-02-23 07:35:00|5767.6|5761.6|5767.6|5761.6|5770.6|5764.6|5766.6|5760.6|1825
1708674000000|2024-02-23 07:40:00|5766.6|5760.6|5765.6|5759.6|5766.6|5760.6|5763.6|5757.6|1656
1708674300000|2024-02-23 07:45:00|5766.6|5760.6|5767.6|5761.6|5768.6|5762.6|5763.6|5757.6|8029
1708674600000|2024-02-23 07:50:00|5766.6|5760.6|5771.6|5765.6|5773.6|5767.6|5765.6|5759.6|3823
1708674900000|2024-02-23 07:55:00|5772.6|5766.6|5773.6|5767.6|5775.6|5769.6|5770.6|5764.6|2449
1708675200000|2024-02-23 08:00:00|5774.6|5768.6|5771.6|5765.6|5779.6|5773.6|5770.6|5764.6|2897
1708675500000|2024-02-23 08:05:00|5770.6|5764.6|5763.6|5757.6|5771.6|5765.6|5761.6|5755.6|4567
1708675800000|2024-02-23 08:10:00|5762.6|5756.6|5760.6|5754.6|5766.6|5760.6|5760.6|5754.6|29673
1708676100000|2024-02-23 08:15:00|5761.6|5755.6|5761.6|5755.6|5764.6|5758.6|5760.6|5754.6|8750
1708676400000|2024-02-23 08:20:00|5762.6|5756.6|5764.6|5758.6|5764.6|5758.6|5760.6|5754.6|18221
1708676700000|2024-02-23 08:25:00|5765.6|5759.6|5760.6|5754.6|5765.6|5759.6|5757.6|5751.6|2295
1708677000000|2024-02-23 08:30:00|5765.5|5747.5|5766.2|5748.2|5766.4|5748.4|5765.3|5747.3|72
1708677300000|2024-02-23 08:35:00|5766.1|5748.1|5765.9|5747.9|5766.5|5748.5|5765.1|5747.1|0
1708677600000|2024-02-23 08:40:00|5765.8|5747.8|5764.8|5746.8|5766.7|5748.7|5764.8|5746.8|0
1708677900000|2024-02-23 08:45:00|5764.9|5746.9|5764.9|5746.9|5765.5|5747.5|5764.6|5746.6|0
1708678200000|2024-02-23 08:50:00|5764.7|5746.7|5764.5|5746.5|5764.8|5746.8|5763.8|5745.8|0
1708678500000|2024-02-23 08:55:00|5764.4|5746.4|5764.8|5746.8|5765.1|5747.1|5764.1|5746.1|0
1708678800000|2024-02-23 09:00:00|5764.6|5746.6|5764.2|5746.2|5765|5747|5764.2|5746.2|0
1708679100000|2024-02-23 09:05:00|5764.4|5746.4|5765.8|5747.8|5766|5748|5764|5746|0
1708679400000|2024-02-23 09:10:00|5766|5748|5764.9|5746.9|5766|5748|5764.7|5746.7|0
1708679700000|2024-02-23 09:15:00|5764.6|5758.6|5756.6|5750.6|5764.6|5758.6|5753.6|5747.6|699
1708680000000|2024-02-23 09:20:00|5755.6|5749.6|5753.6|5747.6|5756.6|5750.6|5752.6|5746.6|306
1708680300000|2024-02-23 09:25:00|5754.6|5748.6|5753.6|5747.6|5756.6|5750.6|5751.6|5745.6|370
1708680600000|2024-02-23 09:30:00|5754.6|5748.6|5752.6|5746.6|5754.6|5748.6|5751.6|5745.6|970
1708680900000|2024-02-23 09:35:00|5753.6|5747.6|5751.6|5745.6|5753.6|5747.6|5751.6|5745.6|85
1708681200000|2024-02-23 09:40:00|5752.6|5746.6|5755.6|5749.6|5756.6|5750.6|5752.6|5746.6|802
1708681500000|2024-02-23 09:45:00|5756.6|5750.6|5756.6|5750.6|5758.6|5752.6|5755.6|5749.6|138
1708681800000|2024-02-23 09:50:00|5757.6|5751.6|5760.6|5754.6|5760.6|5754.6|5756.6|5750.6|116
1708682100000|2024-02-23 09:55:00|5759.6|5753.6|5760.6|5754.6|5760.6|5754.6|5757.6|5751.6|81
1708682400000|2024-02-23 10:00:00|5759.6|5753.6|5760.6|5754.6|5761.6|5755.6|5758.6|5752.6|152
1708682700000|2024-02-23 10:05:00|5761.6|5755.6|5760.6|5754.6|5761.6|5755.6|5759.6|5753.6|47
1708683000000|2024-02-23 10:10:00|5761.6|5755.6|5762.6|5756.6|5762.6|5756.6|5760.6|5754.6|173
1708683300000|2024-02-23 10:15:00|5761.6|5755.6|5762.6|5756.6|5763.6|5757.6|5761.6|5755.6|144
1708683600000|2024-02-23 10:20:00|5761.6|5755.6|5762.6|5756.6|5762.6|5756.6|5761.6|5755.6|60
1708683900000|2024-02-23 10:25:00|5763.6|5757.6|5763.6|5757.6|5763.6|5757.6|5763.6|5757.6|22
1708684200000|2024-02-23 10:30:00|5762.6|5756.6|5765.6|5759.6|5766.6|5760.6|5762.6|5756.6|243
1708684500000|2024-02-23 10:35:00|5764.6|5758.6|5763.6|5757.6|5764.6|5758.6|5763.6|5757.6|937
1708684800000|2024-02-23 10:40:00|5765.6|5759.6|5766.6|5760.6|5766.6|5760.6|5764.6|5758.6|91
1708685100000|2024-02-23 10:45:00|5765.6|5759.6|5764.6|5758.6|5767.6|5761.6|5764.6|5758.6|130
1708685400000|2024-02-23 10:50:00|5765.6|5759.6|5765.6|5759.6|5765.6|5759.6|5764.6|5758.6|26
1708685700000|2024-02-23 10:55:00|5764.6|5758.6|5763.6|5757.6|5765.6|5759.6|5762.6|5756.6|76
1708686000000|2024-02-23 11:00:00|5763.1|5757.1|5763.1|5757.1|5764.1|5758.1|5762.1|5756.1|64
1708686300000|2024-02-23 11:05:00|5763.6|5757.6|5765.6|5759.6|5767.1|5761.1|5763.6|5757.6|150
1708686600000|2024-02-23 11:10:00|5765.1|5759.1|5767.1|5761.1|5767.1|5761.1|5765.1|5759.1|17
1708686900000|2024-02-23 11:15:00|5767.6|5761.6|5768.1|5762.1|5769.1|5763.1|5766.1|5760.1|54
1708687200000|2024-02-23 11:20:00|5769.1|5763.1|5769.1|5763.1|5770.1|5764.1|5768.1|5762.1|98
1708687500000|2024-02-23 11:25:00|5769.6|5763.6|5768.1|5762.1|5770.1|5764.1|5767.6|5761.6|34
1708687800000|2024-02-23 11:30:00|5768.6|5762.6|5770.1|5764.1|5771.6|5765.6|5767.6|5761.6|220
1708688100000|2024-02-23 11:35:00|5769.1|5763.1|5773.6|5767.6|5775.1|5769.1|5769.1|5763.1|275
1708688400000|2024-02-23 11:40:00|5773.1|5767.1|5776.1|5770.1|5777.1|5771.1|5773.1|5767.1|82
1708688700000|2024-02-23 11:45:00|5775.1|5769.1|5776.6|5770.6|5778.1|5772.1|5775.1|5769.1|284
1708689000000|2024-02-23 11:50:00|5776.1|5770.1|5780.1|5774.1|5780.1|5774.1|5776.1|5770.1|258
1708689300000|2024-02-23 11:55:00|5779.6|5773.6|5779.1|5773.1|5781.1|5775.1|5779.1|5773.1|163
1708689600000|2024-02-23 12:00:00|5779.6|5773.6|5784.1|5778.1|5784.1|5778.1|5779.1|5773.1|378
1708689900000|2024-02-23 12:05:00|5783.1|5777.1|5782.1|5776.1|5783.1|5777.1|5781.1|5775.1|123
1708690200000|2024-02-23 12:10:00|5783.6|5777.6|5783.1|5777.1|5784.1|5778.1|5782.1|5776.1|99
1708690500000|2024-02-23 12:15:00|5783.6|5777.6|5782.1|5776.1|5784.1|5778.1|5782.1|5776.1|25
1708690800000|2024-02-23 12:20:00|5782.6|5776.6|5789.1|5783.1|5790.1|5784.1|5781.1|5775.1|134
1708691100000|2024-02-23 12:25:00|5788.6|5782.6|5792.1|5786.1|5793.1|5787.1|5787.1|5781.1|287
1708691400000|2024-02-23 12:30:00|5792.6|5786.6|5795.1|5789.1|5795.1|5789.1|5792.1|5786.1|68
1708691700000|2024-02-23 12:35:00|5794.6|5788.6|5780.1|5774.1|5795.1|5789.1|5770.1|5764.1|912
1708692000000|2024-02-23 12:40:00|5780.6|5774.6|5786.1|5780.1|5792.1|5786.1|5779.1|5773.1|120
1708692300000|2024-02-23 12:45:00|5785.6|5779.6|5786.1|5780.1|5787.6|5781.6|5784.1|5778.1|17
1708692600000|2024-02-23 12:50:00|5785.1|5779.1|5787.6|5781.6|5789.1|5783.1|5784.6|5778.6|64
1708692900000|2024-02-23 12:55:00|5787.1|5781.1|5786.6|5780.6|5787.6|5781.6|5785.1|5779.1|12
1708693200000|2024-02-23 13:00:00|5786.1|5780.1|5780.6|5774.6|5787.1|5781.1|5780.1|5774.1|60
1708693500000|2024-02-23 13:05:00|5780.1|5774.1|5782.1|5776.1|5782.6|5776.6|5777.6|5771.6|48
1708693800000|2024-02-23 13:10:00|5781.6|5775.6|5784.6|5778.6|5786.1|5780.1|5780.1|5774.1|103
1708694100000|2024-02-23 13:15:00|5785.1|5779.1|5785.6|5779.6|5787.1|5781.1|5784.1|5778.1|21
1708694400000|2024-02-23 13:20:00|5786.1|5780.1|5781.6|5775.6|5787.1|5781.1|5781.1|5775.1|49
1708694700000|2024-02-23 13:25:00|5781.1|5775.1|5781.1|5775.1|5783.1|5777.1|5779.1|5773.1|78
1708695000000|2024-02-23 13:30:00|5780.6|5774.6|5782.1|5776.1|5783.1|5777.1|5780.1|5774.1|50
1708695300000|2024-02-23 13:35:00|5781.6|5775.6|5782.1|5776.1|5784.1|5778.1|5781.1|5775.1|40
1708695600000|2024-02-23 13:40:00|5782.6|5776.6|5784.1|5778.1|5784.1|5778.1|5781.1|5775.1|245
1708695900000|2024-02-23 13:45:00|5784.6|5778.6|5784.6|5778.6|5785.1|5779.1|5784.1|5778.1|66
1708696200000|2024-02-23 13:50:00|5785.1|5779.1|5788.1|5782.1|5789.1|5783.1|5784.6|5778.6|386
1708696500000|2024-02-23 13:55:00|5789.1|5783.1|5788.1|5782.1|5789.1|5783.1|5787.1|5781.1|60
1708696800000|2024-02-23 14:00:00|5789.1|5783.1|5790.1|5784.1|5790.1|5784.1|5788.1|5782.1|75
1708697100000|2024-02-23 14:05:00|5789.6|5783.6|5787.1|5781.1|5791.1|5785.1|5787.1|5781.1|79
1708697400000|2024-02-23 14:10:00|5786.6|5780.6|5785.1|5779.1|5786.6|5780.6|5783.1|5777.1|84
1708697700000|2024-02-23 14:15:00|5785.6|5779.6|5784.1|5778.1|5786.1|5780.1|5783.1|5777.1|60
1708698000000|2024-02-23 14:20:00|5785.1|5779.1|5787.1|5781.1|5787.1|5781.1|5784.1|5778.1|86
1708698300000|2024-02-23 14:25:00|5788.1|5782.1|5784.1|5778.1|5788.1|5782.1|5783.1|5777.1|67
1708698600000|2024-02-23 14:30:00|5783.6|5777.6|5785.1|5779.1|5798.6|5792.6|5778.1|5772.1|1132
1708698900000|2024-02-23 14:35:00|5785.6|5779.6|5770.1|5764.1|5786.1|5780.1|5765.1|5759.1|762
1708699200000|2024-02-23 14:40:00|5769.6|5763.6|5763.6|5757.6|5771.1|5765.1|5758.6|5752.6|867
1708699500000|2024-02-23 14:45:00|5763.1|5757.1|5763.1|5757.1|5767.6|5761.6|5755.1|5749.1|544
1708699800000|2024-02-23 14:50:00|5762.1|5756.1|5750.6|5744.6|5762.6|5756.6|5749.1|5743.1|576
1708700100000|2024-02-23 14:55:00|5750.1|5744.1|5740.6|5734.6|5750.6|5744.6|5739.1|5733.1|541
1708700400000|2024-02-23 15:00:00|5740.1|5734.1|5742.1|5736.1|5742.6|5736.6|5731.1|5725.1|815
1708700700000|2024-02-23 15:05:00|5742.6|5736.6|5752.1|5746.1|5753.6|5747.6|5740.6|5734.6|567
1708701000000|2024-02-23 15:10:00|5752.6|5746.6|5752.1|5746.1|5754.1|5748.1|5746.6|5740.6|338
1708701300000|2024-02-23 15:15:00|5751.6|5745.6|5758.1|5752.1|5763.1|5757.1|5751.1|5745.1|254
1708701600000|2024-02-23 15:20:00|5758.6|5752.6|5761.1|5755.1|5761.1|5755.1|5755.1|5749.1|252
1708701900000|2024-02-23 15:25:00|5760.6|5754.6|5759.1|5753.1|5765.1|5759.1|5758.6|5752.6|223
1708702200000|2024-02-23 15:30:00|5760.1|5754.1|5755.1|5749.1|5761.6|5755.6|5755.1|5749.1|515
1708702500000|2024-02-23 15:35:00|5755.6|5749.6|5756.1|5750.1|5756.1|5750.1|5751.1|5745.1|756
1708702800000|2024-02-23 15:40:00|5756.6|5750.6|5755.1|5749.1|5763.6|5757.6|5754.1|5748.1|264
1708703100000|2024-02-23 15:45:00|5754.6|5748.6|5755.1|5749.1|5755.6|5749.6|5751.1|5745.1|239
1708703400000|2024-02-23 15:50:00|5754.6|5748.6|5761.1|5755.1|5761.1|5755.1|5754.1|5748.1|141
1708703700000|2024-02-23 15:55:00|5762.1|5756.1|5762.1|5756.1|5764.1|5758.1|5759.1|5753.1|153
1708704000000|2024-02-23 16:00:00|5762.6|5756.6|5759.6|5753.6|5765.1|5759.1|5757.6|5751.6|592
1708704300000|2024-02-23 16:05:00|5759.1|5753.1|5758.6|5752.6|5760.1|5754.1|5755.1|5749.1|218
1708704600000|2024-02-23 16:10:00|5758.1|5752.1|5751.1|5745.1|5758.6|5752.6|5750.1|5744.1|375
1708704900000|2024-02-23 16:15:00|5751.6|5745.6|5753.6|5747.6|5756.1|5750.1|5750.1|5744.1|162
1708705200000|2024-02-23 16:20:00|5753.1|5747.1|5757.6|5751.6|5758.1|5752.1|5753.1|5747.1|187
1708705500000|2024-02-23 16:25:00|5757.1|5751.1|5758.1|5752.1|5760.1|5754.1|5757.1|5751.1|238
1708705800000|2024-02-23 16:30:00|5759.1|5753.1|5755.6|5749.6|5760.1|5754.1|5755.1|5749.1|303
1708706100000|2024-02-23 16:35:00|5756.1|5750.1|5756.1|5750.1|5759.1|5753.1|5756.1|5750.1|99
1708706400000|2024-02-23 16:40:00|5757.1|5751.1|5756.1|5750.1|5757.6|5751.6|5754.1|5748.1|96
1708706700000|2024-02-23 16:45:00|5756.6|5750.6|5764.1|5758.1|5764.1|5758.1|5756.6|5750.6|606
1708707000000|2024-02-23 16:50:00|5763.6|5757.6|5766.1|5760.1|5767.6|5761.6|5763.6|5757.6|423
1708707300000|2024-02-23 16:55:00|5765.1|5759.1|5767.6|5761.6|5768.1|5762.1|5765.1|5759.1|520
1708707600000|2024-02-23 17:00:00|5768.6|5762.6|5768.6|5762.6|5770.6|5764.6|5767.6|5761.6|263
1708707900000|2024-02-23 17:05:00|5769.6|5763.6|5771.6|5765.6|5771.6|5765.6|5769.6|5763.6|111
1708708200000|2024-02-23 17:10:00|5770.6|5764.6|5770.6|5764.6|5771.6|5765.6|5769.6|5763.6|75
1708708500000|2024-02-23 17:15:00|5771.6|5765.6|5771.6|5765.6|5771.6|5765.6|5770.6|5764.6|94
1708708800000|2024-02-23 17:20:00|5772.6|5766.6|5769.6|5763.6|5772.6|5766.6|5768.6|5762.6|66
1708709100000|2024-02-23 17:25:00|5770.6|5764.6|5771.6|5765.6|5771.6|5765.6|5769.6|5763.6|69
1708709400000|2024-02-23 17:30:00|5770.6|5764.6|5776.6|5770.6|5776.6|5770.6|5770.6|5764.6|152
1708709700000|2024-02-23 17:35:00|5775.6|5769.6|5777.6|5771.6|5778.6|5772.6|5772.6|5766.6|248
1708710000000|2024-02-23 17:40:00|5776.6|5770.6|5777.6|5771.6|5781.6|5775.6|5776.6|5770.6|114
1708710300000|2024-02-23 17:45:00|5778.6|5772.6|5777.6|5771.6|5778.6|5772.6|5776.6|5770.6|83
1708710600000|2024-02-23 17:50:00|5776.6|5770.6|5774.6|5768.6|5777.6|5771.6|5774.6|5768.6|55
1708710900000|2024-02-23 17:55:00|5775.6|5769.6|5772.6|5766.6|5775.6|5769.6|5771.6|5765.6|133
1708711200000|2024-02-23 18:00:00|5771.6|5765.6|5774.6|5768.6|5775.6|5769.6|5771.6|5765.6|91
1708711500000|2024-02-23 18:05:00|5773.6|5767.6|5769.6|5763.6|5773.6|5767.6|5769.6|5763.6|206
1708711800000|2024-02-23 18:10:00|5770.6|5764.6|5769.6|5763.6|5770.6|5764.6|5767.6|5761.6|97
1708712100000|2024-02-23 18:15:00|5770.6|5764.6|5767.6|5761.6|5770.6|5764.6|5767.6|5761.6|98
1708712400000|2024-02-23 18:20:00|5768.6|5762.6|5763.6|5757.6|5768.6|5762.6|5763.6|5757.6|134
1708712700000|2024-02-23 18:25:00|5764.6|5758.6|5767.6|5761.6|5767.6|5761.6|5763.6|5757.6|137
1708713000000|2024-02-23 18:30:00|5766.6|5760.6|5767.6|5761.6|5767.6|5761.6|5765.6|5759.6|74
1708713300000|2024-02-23 18:35:00|5768.6|5762.6|5765.6|5759.6|5768.6|5762.6|5763.6|5757.6|123
1708713600000|2024-02-23 18:40:00|5766.6|5760.6|5765.6|5759.6|5766.6|5760.6|5764.6|5758.6|72
1708713900000|2024-02-23 18:45:00|5764.6|5758.6|5765.6|5759.6|5767.6|5761.6|5764.6|5758.6|112
1708714200000|2024-02-23 18:50:00|5764.6|5758.6|5759.6|5753.6|5765.6|5759.6|5759.6|5753.6|237
1708714500000|2024-02-23 18:55:00|5760.6|5754.6|5769.7|5751.7|5770.6|5754.6|5753.6|5747.6|190
1708714800000|2024-02-23 19:00:00|5769.6|5751.6|5765.6|5747.6|5770.6|5752.6|5764.4|5746.4|0
1708715100000|2024-02-23 19:05:00|5765.5|5747.5|5764.8|5746.8|5769.8|5751.8|5764.7|5746.7|0
1708715400000|2024-02-23 19:10:00|5764.7|5746.7|5766.2|5748.2|5766.4|5748.4|5763.3|5745.3|0
1708715700000|2024-02-23 19:15:00|5766.1|5748.1|5766|5748|5767.1|5749.1|5764.3|5746.3|0
1708716000000|2024-02-23 19:20:00|5765.9|5747.9|5759.5|5741.5|5766.2|5748.2|5759.4|5741.4|0
1708716300000|2024-02-23 19:25:00|5757.7|5739.7|5758.6|5740.6|5760.6|5742.6|5757.5|5739.5|0
1708716600000|2024-02-23 19:30:00|5758.7|5740.7|5759.4|5741.4|5760.1|5742.1|5754.4|5736.4|0
1708716900000|2024-02-23 19:35:00|5759.3|5741.3|5760.6|5742.6|5762|5744|5759.2|5741.2|0
1708717200000|2024-02-23 19:40:00|5760.7|5742.7|5760.3|5742.3|5760.7|5742.7|5759.3|5741.3|0
1708717500000|2024-02-23 19:45:00|5760.4|5742.4|5762.1|5744.1|5762.3|5744.3|5759.4|5741.4|0
1708717800000|2024-02-23 19:50:00|5762|5744|5767.6|5749.6|5767.6|5749.6|5761.8|5743.8|0
1708718100000|2024-02-23 19:55:00|5767.7|5749.7|5770.5|5752.5|5771.3|5753.3|5767.6|5749.6|0
1708718400000|2024-02-23 20:00:00|5770.4|5752.4|5769|5751|5770.7|5752.7|5768.6|5750.6|0
1708718700000|2024-02-23 20:05:00|5768.9|5750.9|5767.9|5749.9|5771.7|5753.7|5767.9|5749.9|0
1708719000000|2024-02-23 20:10:00|5768|5750|5767|5749|5769|5751|5766.3|5748.3|0
1708719300000|2024-02-23 20:15:00|5766.9|5748.9|5767.5|5749.5|5769.5|5751.5|5766.6|5748.6|0
1708719600000|2024-02-23 20:20:00|5767.6|5749.6|5766.6|5748.6|5768.4|5750.4|5766.4|5748.4|0
1708719900000|2024-02-23 20:25:00|5766.7|5748.7|5764.4|5746.4|5766.9|5748.9|5763.5|5745.5|0
1708720200000|2024-02-23 20:30:00|5764.5|5746.5|5762.9|5744.9|5764.6|5746.6|5760.7|5742.7|0
1708720500000|2024-02-23 20:35:00|5763|5745|5764.1|5746.1|5764.4|5746.4|5762.7|5744.7|0
1708720800000|2024-02-23 20:40:00|5764.2|5746.2|5766.6|5748.6|5766.8|5748.8|5764.2|5746.2|0
1708721100000|2024-02-23 20:45:00|5766.7|5748.7|5769.2|5751.2|5769.9|5751.9|5766.5|5748.5|0
1708721400000|2024-02-23 20:50:00|5769.4|5751.4|5771.2|5753.2|5771.8|5753.8|5769.3|5751.3|0
1708721700000|2024-02-23 20:55:00|5771.1|5753.1|5768.9|5750.9|5773.7|5755.7|5768.5|5750.5|0
1708722000000|2024-02-23 21:00:00|5768.5|5750.5|5767.4|5749.4|5768.7|5750.7|5766.4|5748.4|0
1708722300000|2024-02-23 21:05:00|5767.2|5749.2|5767.2|5749.2|5767.7|5749.7|5767|5749|0
1708722600000|2024-02-23 21:10:00|5767.3|5749.3|5766.8|5748.8|5767.9|5749.9|5766.8|5748.8|0
1708722900000|2024-02-23 21:15:00|5766.6|5748.6|5766.6|5748.6|5766.8|5748.8|5766.3|5748.3|0
1708723200000|2024-02-23 21:20:00|5766.8|5748.8|5767|5749|5767.7|5749.7|5766.8|5748.8|0
1708723500000|2024-02-23 21:25:00|5767.1|5749.1|5767.2|5749.2|5767.4|5749.4|5766.6|5748.6|0
1708723800000|2024-02-23 21:30:00|5767.1|5749.1|5767.2|5749.2|5767.4|5749.4|5767|5749|0
1708724100000|2024-02-23 21:35:00|5767.1|5749.1|5767.6|5749.6|5767.6|5749.6|5767|5749|0
1708724400000|2024-02-23 21:40:00|5767.5|5749.5|5767.6|5749.6|5767.6|5749.6|5767.2|5749.2|0
1708724700000|2024-02-23 21:45:00|5767.7|5749.7|5767.4|5749.4|5767.7|5749.7|5767.4|5749.4|0
1708725000000|2024-02-23 21:50:00|5767.2|5749.2|5766.4|5748.4|5767.3|5749.3|5766.4|5748.4|0
1708725300000|2024-02-23 21:55:00|5766.5|5748.5|5764.8|5746.8|5766.6|5748.6|5764.7|5746.7|0
1708725600000|2024-02-23 22:00:00|5766.4|5748.4|5766.4|5748.4|5766.4|5748.4|5766.4|5748.4|0
1708902000000|2024-02-25 23:00:00|5766.5|5748.5|5767.2|5749.2|5767.5|5749.5|5766.3|5748.3|0
1708902300000|2024-02-25 23:05:00|5767.3|5749.3|5767.9|5749.9|5767.9|5749.9|5765.8|5747.8|0
1708902600000|2024-02-25 23:10:00|5768|5750|5767.4|5749.4|5768.2|5750.2|5767.3|5749.3|0
1708902900000|2024-02-25 23:15:00|5767.2|5749.2|5768.2|5750.2|5768.4|5750.4|5767.2|5749.2|0
1708903200000|2024-02-25 23:20:00|5768.3|5750.3|5768.2|5750.2|5769.1|5751.1|5767.8|5749.8|0
1708903500000|2024-02-25 23:25:00|5768|5750|5768.6|5750.6|5769.3|5751.3|5768|5750|0
1708903800000|2024-02-25 23:30:00|5768.7|5750.7|5769.3|5751.3|5769.7|5751.7|5768.6|5750.6|0
1708904100000|2024-02-25 23:35:00|5769.4|5751.4|5769|5751|5769.7|5751.7|5768.8|5750.8|0
1708904400000|2024-02-25 23:40:00|5769.1|5751.1|5769.6|5751.6|5769.9|5751.9|5769.1|5751.1|0
1708904700000|2024-02-25 23:45:00|5769.7|5751.7|5768.2|5750.2|5769.7|5751.7|5768|5750|0
1708905000000|2024-02-25 23:50:00|5768.3|5750.3|5768.4|5750.4|5768.8|5750.8|5768.2|5750.2|0
1708905300000|2024-02-25 23:55:00|5768.2|5750.2|5767.6|5749.6|5768.4|5750.4|5767.6|5749.6|0
1708905600000|2024-02-26 00:00:00|5767.5|5749.5|5764.7|5746.7|5768|5750|5764.5|5746.5|0
1708905900000|2024-02-26 00:05:00|5764.6|5746.6|5763.9|5745.9|5764.7|5746.7|5763.4|5745.4|0
1708906200000|2024-02-26 00:10:00|5764|5746|5765|5747|5765.9|5747.9|5764|5746|0
1708906500000|2024-02-26 00:15:00|5764.9|5746.9|5764.6|5746.6|5765.9|5747.9|5764.5|5746.5|0
1708906800000|2024-02-26 00:20:00|5764.5|5746.5|5763.9|5745.9|5764.7|5746.7|5763.6|5745.6|0
1708907100000|2024-02-26 00:25:00|5763.7|5745.7|5764.2|5746.2|5764.2|5746.2|5763.7|5745.7|0
1708907400000|2024-02-26 00:30:00|5764.3|5746.3|5764.3|5746.3|5764.8|5746.8|5764|5746|0
1708907700000|2024-02-26 00:35:00|5764.2|5746.2|5763.4|5745.4|5764.5|5746.5|5763.4|5745.4|0
1708908000000|2024-02-26 00:40:00|5763.6|5745.6|5762.9|5744.9|5763.8|5745.8|5762.2|5744.2|0
1708908300000|2024-02-26 00:45:00|5763|5745|5761.3|5743.3|5763|5745|5761.2|5743.2|0
1708908600000|2024-02-26 00:50:00|5761.2|5743.2|5761|5743|5761.5|5743.5|5760|5742|0
1708908900000|2024-02-26 00:55:00|5760.9|5742.9|5760.3|5742.3|5760.9|5742.9|5759.8|5741.8|0
1708909200000|2024-02-26 01:00:00|5760.2|5742.2|5746.2|5728.2|5760.3|5742.3|5745.4|5727.4|0
1708909500000|2024-02-26 01:05:00|5746.3|5728.3|5744.9|5726.9|5746.5|5728.5|5744.2|5726.2|0
1708909800000|2024-02-26 01:10:00|5744.8|5726.8|5744.8|5726.8|5744.9|5726.9|5743.8|5725.8|0
1708910100000|2024-02-26 01:15:00|5744.7|5726.7|5744.3|5738.3|5744.7|5738.3|5720.3|5714.3|3355
1708910400000|2024-02-26 01:20:00|5745.3|5739.3|5752.3|5746.3|5755.3|5749.3|5744.3|5738.3|7197
1708910700000|2024-02-26 01:25:00|5751.3|5745.3|5747.3|5741.3|5752.3|5746.3|5746.3|5740.3|1427
1708911000000|2024-02-26 01:30:00|5746.3|5740.3|5772.3|5766.3|5792.3|5786.3|5743.3|5737.3|6233
1708911300000|2024-02-26 01:35:00|5773.3|5767.3|5775.3|5769.3|5777.3|5771.3|5757.3|5751.3|3004
1708911600000|2024-02-26 01:40:00|5776.3|5770.3|5777.3|5771.3|5792.3|5786.3|5768.3|5762.3|2221
1708911900000|2024-02-26 01:45:00|5775.3|5769.3|5775.3|5769.3|5782.3|5776.3|5767.3|5761.3|7613
1708912200000|2024-02-26 01:50:00|5774.3|5768.3|5758.3|5752.3|5778.3|5772.3|5750.3|5744.3|5709
1708912500000|2024-02-26 01:55:00|5759.3|5753.3|5745.3|5739.3|5760.3|5754.3|5744.3|5738.3|3173
1708912800000|2024-02-26 02:00:00|5744.3|5738.3|5733.3|5727.3|5750.3|5744.3|5730.3|5724.3|1684
1708913100000|2024-02-26 02:05:00|5732.3|5726.3|5728.3|5722.3|5734.3|5728.3|5721.3|5715.3|2301
1708913400000|2024-02-26 02:10:00|5730.3|5724.3|5732.3|5726.3|5737.3|5731.3|5726.3|5720.3|2380
1708913700000|2024-02-26 02:15:00|5733.3|5727.3|5722.3|5716.3|5739.3|5733.3|5719.3|5713.3|3572
1708914000000|2024-02-26 02:20:00|5723.3|5717.3|5718.3|5712.3|5725.3|5719.3|5716.3|5710.3|1690
1708914300000|2024-02-26 02:25:00|5717.3|5711.3|5724.3|5718.3|5724.3|5718.3|5712.3|5706.3|1235
1708914600000|2024-02-26 02:30:00|5725.3|5719.3|5726.3|5720.3|5729.3|5723.3|5716.3|5710.3|3063
1708914900000|2024-02-26 02:35:00|5727.3|5721.3|5732.3|5726.3|5734.3|5728.3|5723.3|5717.3|1089
1708915200000|2024-02-26 02:40:00|5731.3|5725.3|5743.3|5737.3|5747.3|5741.3|5729.3|5723.3|1694
1708915500000|2024-02-26 02:45:00|5741.3|5735.3|5730.3|5724.3|5741.3|5735.3|5729.3|5723.3|1861
1708915800000|2024-02-26 02:50:00|5731.3|5725.3|5739.3|5733.3|5741.3|5735.3|5729.3|5723.3|1081
1708916100000|2024-02-26 02:55:00|5737.3|5731.3|5741.3|5735.3|5746.3|5740.3|5737.3|5731.3|2297
1708916400000|2024-02-26 03:00:00|5740.3|5734.3|5730.3|5724.3|5741.3|5735.3|5725.3|5719.3|3777
1708916700000|2024-02-26 03:05:00|5729.3|5723.3|5723.3|5717.3|5729.3|5723.3|5718.3|5712.3|2841
1708917000000|2024-02-26 03:10:00|5724.3|5718.3|5721.3|5715.3|5727.3|5721.3|5718.3|5712.3|2224
1708917300000|2024-02-26 03:15:00|5722.3|5716.3|5727.3|5721.3|5734.3|5728.3|5722.3|5716.3|907
1708917600000|2024-02-26 03:20:00|5726.3|5720.3|5725.3|5719.3|5734.3|5728.3|5722.3|5716.3|615
1708917900000|2024-02-26 03:25:00|5724.3|5718.3|5729.3|5723.3|5732.3|5726.3|5720.3|5714.3|1645
1708918200000|2024-02-26 03:30:00|5730.3|5724.3|5723.3|5717.3|5731.3|5725.3|5722.3|5716.3|1016
1708918500000|2024-02-26 03:35:00|5722.3|5716.3|5722.3|5716.3|5724.3|5718.3|5719.3|5713.3|499
1708918800000|2024-02-26 03:40:00|5721.3|5715.3|5723.3|5717.3|5726.3|5720.3|5721.3|5715.3|585
1708919100000|2024-02-26 03:45:00|5724.3|5718.3|5726.3|5720.3|5726.3|5720.3|5721.3|5715.3|624
1708919400000|2024-02-26 03:50:00|5725.3|5719.3|5724.3|5718.3|5727.3|5721.3|5723.3|5717.3|1048
1708919700000|2024-02-26 03:55:00|5723.3|5717.3|5724.3|5718.3|5726.3|5720.3|5723.3|5717.3|1055
1708920000000|2024-02-26 04:00:00|5730.3|5712.3|5730.5|5712.5|5730.8|5712.8|5730.1|5712.1|35
1708920300000|2024-02-26 04:05:00|5730.3|5712.3|5730.5|5712.5|5730.5|5712.5|5730.3|5712.3|0
1708920600000|2024-02-26 04:10:00|5730.6|5712.6|5730.5|5712.5|5730.6|5712.6|5730.3|5712.3|0
1708920900000|2024-02-26 04:15:00|5730.3|5712.3|5730.3|5712.3|5730.6|5712.6|5730.1|5712.1|0
1708921200000|2024-02-26 04:20:00|5730.2|5712.2|5730.3|5712.3|5730.5|5712.5|5730.1|5712.1|0
1708921500000|2024-02-26 04:25:00|5730.1|5712.1|5730.5|5712.5|5730.7|5712.7|5729.3|5711.3|0
1708921800000|2024-02-26 04:30:00|5730.4|5712.4|5731|5713|5731.1|5713.1|5730.3|5712.3|0
1708922100000|2024-02-26 04:35:00|5731.1|5713.1|5731.3|5713.3|5731.5|5713.5|5731|5713|0
1708922400000|2024-02-26 04:40:00|5731.4|5713.4|5731.5|5713.5|5731.5|5713.5|5731.3|5713.3|0
1708922700000|2024-02-26 04:45:00|5731.4|5713.4|5731.5|5713.5|5731.5|5713.5|5731.3|5713.3|0
1708923000000|2024-02-26 04:50:00|5731.4|5713.4|5731.3|5713.3|5731.4|5713.4|5731.1|5713.1|0
1708923300000|2024-02-26 04:55:00|5731.1|5713.1|5731.3|5713.3|5731.5|5713.5|5731.1|5713.1|0
1708923600000|2024-02-26 05:00:00|5725.3|5719.3|5734.3|5728.3|5738.3|5732.3|5719.3|5713.3|1379
1708923900000|2024-02-26 05:05:00|5735.3|5729.3|5736.3|5730.3|5739.3|5733.3|5729.3|5723.3|895
1708924200000|2024-02-26 05:10:00|5737.3|5731.3|5737.3|5731.3|5738.3|5732.3|5729.3|5723.3|1022
1708924500000|2024-02-26 05:15:00|5736.3|5730.3|5744.3|5738.3|5745.3|5739.3|5733.3|5727.3|2577
1708924800000|2024-02-26 05:20:00|5743.3|5737.3|5752.3|5746.3|5753.3|5747.3|5740.3|5734.3|1929
1708925100000|2024-02-26 05:25:00|5751.3|5745.3|5746.3|5740.3|5751.3|5745.3|5740.3|5734.3|1986
1708925400000|2024-02-26 05:30:00|5745.3|5739.3|5751.3|5745.3|5751.3|5745.3|5743.3|5737.3|1632
1708925700000|2024-02-26 05:35:00|5752.3|5746.3|5751.3|5745.3|5754.3|5748.3|5747.3|5741.3|854
1708926000000|2024-02-26 05:40:00|5752.3|5746.3|5744.3|5738.3|5754.3|5748.3|5742.3|5736.3|2815
1708926300000|2024-02-26 05:45:00|5743.3|5737.3|5748.3|5742.3|5750.3|5744.3|5742.3|5736.3|782
1708926600000|2024-02-26 05:50:00|5749.3|5743.3|5739.3|5733.3|5750.3|5744.3|5739.3|5733.3|1334
1708926900000|2024-02-26 05:55:00|5740.3|5734.3|5738.3|5732.3|5743.3|5737.3|5737.3|5731.3|1174
1708927200000|2024-02-26 06:00:00|5737.3|5731.3|5729.3|5723.3|5737.3|5731.3|5728.3|5722.3|1327
1708927500000|2024-02-26 06:05:00|5730.3|5724.3|5729.3|5723.3|5736.3|5730.3|5729.3|5723.3|1002
1708927800000|2024-02-26 06:10:00|5730.3|5724.3|5722.3|5716.3|5730.3|5724.3|5717.3|5711.3|1691
1708928100000|2024-02-26 06:15:00|5721.3|5715.3|5725.3|5719.3|5730.3|5724.3|5721.3|5715.3|1803
1708928400000|2024-02-26 06:20:00|5724.3|5718.3|5718.3|5712.3|5724.3|5718.3|5714.3|5708.3|930
1708928700000|2024-02-26 06:25:00|5717.3|5711.3|5727.3|5721.3|5728.3|5722.3|5716.3|5710.3|855
1708929000000|2024-02-26 06:30:00|5726.3|5720.3|5727.3|5721.3|5730.3|5724.3|5725.3|5719.3|1378
1708929300000|2024-02-26 06:35:00|5728.3|5722.3|5727.3|5721.3|5728.3|5722.3|5719.3|5713.3|9584
1708929600000|2024-02-26 06:40:00|5726.3|5720.3|5728.3|5722.3|5729.3|5723.3|5722.3|5716.3|1785
1708929900000|2024-02-26 06:45:00|5727.3|5721.3|5716.3|5710.3|5729.3|5723.3|5715.3|5709.3|1241
1708930200000|2024-02-26 06:50:00|5717.3|5711.3|5717.3|5711.3|5719.3|5713.3|5714.3|5708.3|2128
1708930500000|2024-02-26 06:55:00|5718.3|5712.3|5718.3|5712.3|5720.3|5714.3|5717.3|5711.3|1158
1708930800000|2024-02-26 07:00:00|5719.3|5713.3|5722.3|5716.3|5723.3|5717.3|5719.3|5713.3|1250
1708931100000|2024-02-26 07:05:00|5723.3|5717.3|5722.3|5716.3|5723.3|5717.3|5717.3|5711.3|705
1708931400000|2024-02-26 07:10:00|5723.3|5717.3|5727.3|5721.3|5731.3|5725.3|5723.3|5717.3|7445
1708931700000|2024-02-26 07:15:00|5726.3|5720.3|5724.3|5718.3|5727.3|5721.3|5722.3|5716.3|2877
1708932000000|2024-02-26 07:20:00|5725.3|5719.3|5722.3|5716.3|5728.3|5722.3|5721.3|5715.3|526
1708932300000|2024-02-26 07:25:00|5721.3|5715.3|5720.3|5714.3|5723.3|5717.3|5717.3|5711.3|579
1708932600000|2024-02-26 07:30:00|5719.3|5713.3|5717.3|5711.3|5723.3|5717.3|5717.3|5711.3|1344
1708932900000|2024-02-26 07:35:00|5718.3|5712.3|5722.3|5716.3|5723.3|5717.3|5718.3|5712.3|2381
1708933200000|2024-02-26 07:40:00|5723.3|5717.3|5721.3|5715.3|5723.3|5717.3|5720.3|5714.3|751
1708933500000|2024-02-26 07:45:00|5720.3|5714.3|5718.3|5712.3|5723.3|5717.3|5718.3|5712.3|2059
1708933800000|2024-02-26 07:50:00|5719.3|5713.3|5714.3|5708.3|5719.3|5713.3|5713.3|5707.3|1734
1708934100000|2024-02-26 07:55:00|5713.3|5707.3|5716.3|5710.3|5717.3|5711.3|5711.3|5705.3|6276
1708934400000|2024-02-26 08:00:00|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5709.3|5703.3|4561
1708934700000|2024-02-26 08:05:00|5714.3|5708.3|5720.3|5714.3|5721.3|5715.3|5714.3|5708.3|8719
1708935000000|2024-02-26 08:10:00|5719.3|5713.3|5719.3|5713.3|5721.3|5715.3|5716.3|5710.3|24247
1708935300000|2024-02-26 08:15:00|5720.3|5714.3|5721.3|5715.3|5722.3|5716.3|5717.3|5711.3|38806
1708935600000|2024-02-26 08:20:00|5720.3|5714.3|5722.3|5716.3|5723.3|5717.3|5719.3|5713.3|10132
1708935900000|2024-02-26 08:25:00|5721.3|5715.3|5723.3|5717.3|5724.3|5718.3|5720.3|5714.3|3130
1708936200000|2024-02-26 08:30:00|5728.5|5710.5|5727.9|5709.9|5729.1|5711.1|5727.7|5709.7|1000
1708936500000|2024-02-26 08:35:00|5727.8|5709.8|5727.1|5709.1|5728.2|5710.2|5726.8|5708.8|1000
1708936800000|2024-02-26 08:40:00|5727|5709|5727.7|5709.7|5728.1|5710.1|5726.7|5708.7|0
1708937100000|2024-02-26 08:45:00|5727.8|5709.8|5727.9|5709.9|5728.1|5710.1|5726.9|5708.9|0
1708937400000|2024-02-26 08:50:00|5728|5710|5727.1|5709.1|5728.2|5710.2|5726.8|5708.8|0
1708937700000|2024-02-26 08:55:00|5727.2|5709.2|5727.4|5709.4|5727.7|5709.7|5727.1|5709.1|0
1708938000000|2024-02-26 09:00:00|5727.5|5709.5|5728.6|5710.6|5729.2|5711.2|5727.4|5709.4|0
1708938300000|2024-02-26 09:05:00|5728.5|5710.5|5726.6|5708.6|5728.6|5710.6|5726.4|5708.4|0
1708938600000|2024-02-26 09:10:00|5726.5|5708.5|5727.1|5709.1|5727.5|5709.5|5726.4|5708.4|0
1708938900000|2024-02-26 09:15:00|5724.3|5718.3|5727.3|5721.3|5731.3|5725.3|5722.3|5716.3|811
1708939200000|2024-02-26 09:20:00|5729.3|5723.3|5728.3|5722.3|5730.3|5724.3|5725.3|5719.3|299
1708939500000|2024-02-26 09:25:00|5730.3|5724.3|5729.3|5723.3|5731.3|5725.3|5727.3|5721.3|406
1708939800000|2024-02-26 09:30:00|5730.3|5724.3|5732.3|5726.3|5732.3|5726.3|5730.3|5724.3|569
1708940100000|2024-02-26 09:35:00|5731.3|5725.3|5732.3|5726.3|5732.3|5726.3|5730.3|5724.3|436
1708940400000|2024-02-26 09:40:00|5731.3|5725.3|5728.3|5722.3|5732.3|5726.3|5726.3|5720.3|1056
1708940700000|2024-02-26 09:45:00|5729.3|5723.3|5733.3|5727.3|5733.3|5727.3|5729.3|5723.3|88
1708941000000|2024-02-26 09:50:00|5732.3|5726.3|5732.3|5726.3|5732.3|5726.3|5731.3|5725.3|1218
1708941300000|2024-02-26 09:55:00|5734.3|5728.3|5736.3|5730.3|5736.3|5730.3|5734.3|5728.3|1135
1708941600000|2024-02-26 10:00:00|5735.3|5729.3|5735.3|5729.3|5736.3|5730.3|5734.3|5728.3|92
1708941900000|2024-02-26 10:05:00|5734.3|5728.3|5736.3|5730.3|5737.3|5731.3|5734.3|5728.3|485
1708942200000|2024-02-26 10:10:00|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|5737.3|5731.3|665
1708942500000|2024-02-26 10:15:00|5739.3|5733.3|5740.3|5734.3|5740.3|5734.3|5737.3|5731.3|230
1708942800000|2024-02-26 10:20:00|5741.3|5735.3|5742.3|5736.3|5745.3|5739.3|5740.3|5734.3|220
1708943100000|2024-02-26 10:25:00|5743.3|5737.3|5747.3|5741.3|5748.3|5742.3|5742.3|5736.3|313
1708943400000|2024-02-26 10:30:00|5746.3|5740.3|5739.3|5733.3|5746.3|5740.3|5739.3|5733.3|401
1708943700000|2024-02-26 10:35:00|5738.3|5732.3|5737.3|5731.3|5740.3|5734.3|5737.3|5731.3|54
1708944000000|2024-02-26 10:40:00|5738.3|5732.3|5740.3|5734.3|5742.3|5736.3|5738.3|5732.3|224
1708944300000|2024-02-26 10:45:00|5739.3|5733.3|5741.3|5735.3|5741.3|5735.3|5739.3|5733.3|49
1708944600000|2024-02-26 10:50:00|5744.3|5738.3|5743.3|5737.3|5744.3|5738.3|5741.3|5735.3|70
1708944900000|2024-02-26 10:55:00|5742.3|5736.3|5742.3|5736.3|5743.3|5737.3|5741.3|5735.3|755
1708945200000|2024-02-26 11:00:00|5741.8|5735.8|5743.8|5737.8|5743.8|5737.8|5741.8|5735.8|486
1708945500000|2024-02-26 11:05:00|5743.3|5737.3|5743.8|5737.8|5744.3|5738.3|5742.8|5736.8|452
1708945800000|2024-02-26 11:10:00|5743.3|5737.3|5742.8|5736.8|5744.3|5738.3|5742.3|5736.3|3
1708946100000|2024-02-26 11:15:00|5742.3|5736.3|5741.8|5735.8|5744.8|5738.8|5740.8|5734.8|793
1708946400000|2024-02-26 11:20:00|5742.3|5736.3|5743.8|5737.8|5744.8|5738.8|5741.8|5735.8|16
1708946700000|2024-02-26 11:25:00|5744.3|5738.3|5743.8|5737.8|5744.8|5738.8|5742.8|5736.8|219
1708947000000|2024-02-26 11:30:00|5743.3|5737.3|5741.8|5735.8|5743.3|5737.3|5740.8|5734.8|192
1708947300000|2024-02-26 11:35:00|5742.3|5736.3|5744.3|5738.3|5744.8|5738.8|5741.8|5735.8|70
1708947600000|2024-02-26 11:40:00|5743.8|5737.8|5744.8|5738.8|5745.8|5739.8|5743.8|5737.8|28
1708947900000|2024-02-26 11:45:00|5745.3|5739.3|5744.8|5738.8|5745.8|5739.8|5743.8|5737.8|44
1708948200000|2024-02-26 11:50:00|5744.3|5738.3|5742.8|5736.8|5744.8|5738.8|5742.8|5736.8|27
1708948500000|2024-02-26 11:55:00|5743.3|5737.3|5742.8|5736.8|5743.8|5737.8|5741.8|5735.8|29
1708948800000|2024-02-26 12:00:00|5743.8|5737.8|5741.8|5735.8|5745.3|5739.3|5741.8|5735.8|53
1708949100000|2024-02-26 12:05:00|5741.3|5735.3|5742.8|5736.8|5743.8|5737.8|5740.8|5734.8|40
1708949400000|2024-02-26 12:10:00|5743.3|5737.3|5742.8|5736.8|5743.3|5737.3|5742.3|5736.3|15
1708949700000|2024-02-26 12:15:00|5743.3|5737.3|5744.8|5738.8|5744.8|5738.8|5742.3|5736.3|311
1708950000000|2024-02-26 12:20:00|5745.3|5739.3|5747.8|5741.8|5748.8|5742.8|5744.8|5738.8|66
1708950300000|2024-02-26 12:25:00|5747.3|5741.3|5744.3|5738.3|5747.3|5741.3|5743.8|5737.8|6
1708950600000|2024-02-26 12:30:00|5744.8|5738.8|5743.3|5737.3|5744.8|5738.8|5742.8|5736.8|8
1708950900000|2024-02-26 12:35:00|5742.8|5736.8|5744.8|5738.8|5745.8|5739.8|5741.8|5735.8|28
1708951200000|2024-02-26 12:40:00|5745.8|5739.8|5745.3|5739.3|5746.3|5740.3|5743.8|5737.8|193
1708951500000|2024-02-26 12:45:00|5744.8|5738.8|5745.3|5739.3|5745.8|5739.8|5744.3|5738.3|0
1708951800000|2024-02-26 12:50:00|5745.8|5739.8|5745.8|5739.8|5746.8|5740.8|5745.3|5739.3|14
1708952100000|2024-02-26 12:55:00|5746.3|5740.3|5743.3|5737.3|5746.8|5740.8|5742.8|5736.8|23
1708952400000|2024-02-26 13:00:00|5742.8|5736.8|5743.3|5737.3|5747.8|5741.8|5742.3|5736.3|49
1708952700000|2024-02-26 13:05:00|5742.8|5736.8|5745.3|5739.3|5745.8|5739.8|5742.8|5736.8|60
1708953000000|2024-02-26 13:10:00|5745.8|5739.8|5744.8|5738.8|5745.8|5739.8|5743.8|5737.8|31
1708953300000|2024-02-26 13:15:00|5745.3|5739.3|5748.8|5742.8|5749.8|5743.8|5744.8|5738.8|254
1708953600000|2024-02-26 13:20:00|5749.3|5743.3|5748.8|5742.8|5750.8|5744.8|5747.8|5741.8|84
1708953900000|2024-02-26 13:25:00|5748.3|5742.3|5748.8|5742.8|5749.8|5743.8|5747.8|5741.8|21
1708954200000|2024-02-26 13:30:00|5748.3|5742.3|5749.8|5743.8|5750.8|5744.8|5747.3|5741.3|14
1708954500000|2024-02-26 13:35:00|5750.3|5744.3|5751.8|5745.8|5751.8|5745.8|5749.8|5743.8|12
1708954800000|2024-02-26 13:40:00|5753.8|5747.8|5751.8|5745.8|5754.8|5748.8|5751.8|5745.8|58
1708955100000|2024-02-26 13:45:00|5751.3|5745.3|5750.3|5744.3|5751.8|5745.8|5749.3|5743.3|67
1708955400000|2024-02-26 13:50:00|5749.8|5743.8|5745.8|5739.8|5749.8|5743.8|5745.8|5739.8|28
1708955700000|2024-02-26 13:55:00|5746.3|5740.3|5743.8|5737.8|5746.8|5740.8|5743.8|5737.8|83
1708956000000|2024-02-26 14:00:00|5744.8|5738.8|5745.8|5739.8|5746.8|5740.8|5743.8|5737.8|207
1708956300000|2024-02-26 14:05:00|5746.3|5740.3|5743.3|5737.3|5747.8|5741.8|5742.8|5736.8|91
1708956600000|2024-02-26 14:10:00|5743.8|5737.8|5743.3|5737.3|5744.8|5738.8|5742.8|5736.8|72
1708956900000|2024-02-26 14:15:00|5743.8|5737.8|5740.8|5734.8|5744.3|5738.3|5739.8|5733.8|63
1708957200000|2024-02-26 14:20:00|5740.3|5734.3|5739.8|5733.8|5740.8|5734.8|5738.8|5732.8|108
1708957500000|2024-02-26 14:25:00|5740.3|5734.3|5740.8|5734.8|5743.8|5737.8|5739.3|5733.3|105
1708957800000|2024-02-26 14:30:00|5739.8|5733.8|5763.8|5757.8|5770.3|5764.3|5732.3|5726.3|1448
1708958100000|2024-02-26 14:35:00|5762.3|5756.3|5756.3|5750.3|5766.3|5760.3|5752.8|5746.8|2834
1708958400000|2024-02-26 14:40:00|5756.8|5750.8|5773.8|5767.8|5773.8|5767.8|5750.3|5744.3|549
1708958700000|2024-02-26 14:45:00|5774.3|5768.3|5770.8|5764.8|5774.8|5768.8|5762.8|5756.8|582
1708959000000|2024-02-26 14:50:00|5771.3|5765.3|5772.8|5766.8|5778.8|5772.8|5769.8|5763.8|887
1708959300000|2024-02-26 14:55:00|5772.3|5766.3|5763.8|5757.8|5774.3|5768.3|5762.8|5756.8|217
1708959600000|2024-02-26 15:00:00|5764.8|5758.8|5765.3|5759.3|5766.8|5760.8|5760.8|5754.8|196
1708959900000|2024-02-26 15:05:00|5764.8|5758.8|5758.3|5752.3|5767.8|5761.8|5757.3|5751.3|176
1708960200000|2024-02-26 15:10:00|5758.8|5752.8|5749.3|5743.3|5758.8|5752.8|5748.8|5742.8|236
1708960500000|2024-02-26 15:15:00|5748.8|5742.8|5753.3|5747.3|5753.3|5747.3|5748.8|5742.8|355
1708960800000|2024-02-26 15:20:00|5752.8|5746.8|5760.8|5754.8|5767.3|5761.3|5752.8|5746.8|186
1708961100000|2024-02-26 15:25:00|5761.3|5755.3|5762.8|5756.8|5763.8|5757.8|5760.8|5754.8|150
1708961400000|2024-02-26 15:30:00|5762.3|5756.3|5767.8|5761.8|5769.8|5763.8|5760.8|5754.8|221
1708961700000|2024-02-26 15:35:00|5768.8|5762.8|5764.8|5758.8|5771.8|5765.8|5764.8|5758.8|212
1708962000000|2024-02-26 15:40:00|5764.3|5758.3|5759.8|5753.8|5764.3|5758.3|5758.8|5752.8|201
1708962300000|2024-02-26 15:45:00|5759.3|5753.3|5758.8|5752.8|5760.8|5754.8|5758.8|5752.8|179
1708962600000|2024-02-26 15:50:00|5758.3|5752.3|5756.8|5750.8|5759.3|5753.3|5756.3|5750.3|233
1708962900000|2024-02-26 15:55:00|5756.3|5750.3|5750.8|5744.8|5757.3|5751.3|5749.8|5743.8|206
1708963200000|2024-02-26 16:00:00|5749.8|5743.8|5745.8|5739.8|5754.3|5748.3|5744.8|5738.8|205
1708963500000|2024-02-26 16:05:00|5745.3|5739.3|5743.8|5737.8|5747.8|5741.8|5740.8|5734.8|395
1708963800000|2024-02-26 16:10:00|5743.3|5737.3|5743.3|5737.3|5745.8|5739.8|5740.8|5734.8|280
1708964100000|2024-02-26 16:15:00|5742.8|5736.8|5745.8|5739.8|5747.3|5741.3|5740.8|5734.8|342
1708964400000|2024-02-26 16:20:00|5745.3|5739.3|5741.8|5735.8|5746.8|5740.8|5741.8|5735.8|880
1708964700000|2024-02-26 16:25:00|5741.3|5735.3|5740.8|5734.8|5742.8|5736.8|5738.8|5732.8|359
1708965000000|2024-02-26 16:30:00|5740.3|5734.3|5736.8|5730.8|5740.8|5734.8|5736.8|5730.8|222
1708965300000|2024-02-26 16:35:00|5737.8|5731.8|5739.8|5733.8|5741.8|5735.8|5736.8|5730.8|218
1708965600000|2024-02-26 16:40:00|5740.8|5734.8|5733.8|5727.8|5742.8|5736.8|5733.8|5727.8|331
1708965900000|2024-02-26 16:45:00|5734.3|5728.3|5739.8|5733.8|5740.8|5734.8|5733.8|5727.8|206
1708966200000|2024-02-26 16:50:00|5740.8|5734.8|5741.8|5735.8|5742.3|5736.3|5739.3|5733.3|199
1708966500000|2024-02-26 16:55:00|5742.3|5736.3|5744.3|5738.3|5745.8|5739.8|5742.3|5736.3|68
1708966800000|2024-02-26 17:00:00|5742.3|5736.3|5744.3|5738.3|5746.3|5740.3|5742.3|5736.3|56
1708967100000|2024-02-26 17:05:00|5743.3|5737.3|5742.3|5736.3|5744.3|5738.3|5742.3|5736.3|54
1708967400000|2024-02-26 17:10:00|5743.3|5737.3|5744.3|5738.3|5744.3|5738.3|5742.3|5736.3|39
1708967700000|2024-02-26 17:15:00|5743.3|5737.3|5742.3|5736.3|5745.3|5739.3|5741.3|5735.3|37
1708968000000|2024-02-26 17:20:00|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|5739.3|5733.3|108
1708968300000|2024-02-26 17:25:00|5740.3|5734.3|5742.3|5736.3|5742.3|5736.3|5740.3|5734.3|186
1708968600000|2024-02-26 17:30:00|5741.3|5735.3|5747.3|5741.3|5748.3|5742.3|5741.3|5735.3|251
1708968900000|2024-02-26 17:35:00|5748.3|5742.3|5747.3|5741.3|5753.3|5747.3|5746.3|5740.3|234
1708969200000|2024-02-26 17:40:00|5746.3|5740.3|5743.3|5737.3|5746.3|5740.3|5742.3|5736.3|50
1708969500000|2024-02-26 17:45:00|5742.3|5736.3|5743.3|5737.3|5743.3|5737.3|5740.3|5734.3|73
1708969800000|2024-02-26 17:50:00|5742.3|5736.3|5744.3|5738.3|5745.3|5739.3|5741.3|5735.3|477
1708970100000|2024-02-26 17:55:00|5745.3|5739.3|5751.3|5745.3|5751.3|5745.3|5744.3|5738.3|113
1708970400000|2024-02-26 18:00:00|5752.3|5746.3|5751.3|5745.3|5752.3|5746.3|5749.3|5743.3|123
1708970700000|2024-02-26 18:05:00|5752.3|5746.3|5748.3|5742.3|5752.3|5746.3|5747.3|5741.3|297
1708971000000|2024-02-26 18:10:00|5749.3|5743.3|5749.3|5743.3|5750.3|5744.3|5749.3|5743.3|77
1708971300000|2024-02-26 18:15:00|5748.3|5742.3|5748.3|5742.3|5749.3|5743.3|5747.3|5741.3|69
1708971600000|2024-02-26 18:20:00|5746.3|5740.3|5745.3|5739.3|5747.3|5741.3|5744.3|5738.3|78
1708971900000|2024-02-26 18:25:00|5744.3|5738.3|5744.3|5738.3|5744.3|5738.3|5743.3|5737.3|42
1708972200000|2024-02-26 18:30:00|5745.3|5739.3|5744.3|5738.3|5747.3|5741.3|5743.3|5737.3|88
1708972500000|2024-02-26 18:35:00|5743.3|5737.3|5743.3|5737.3|5744.3|5738.3|5743.3|5737.3|82
1708972800000|2024-02-26 18:40:00|5742.3|5736.3|5739.3|5733.3|5744.3|5738.3|5739.3|5733.3|255
1708973100000|2024-02-26 18:45:00|5738.3|5732.3|5737.3|5731.3|5741.3|5735.3|5736.3|5730.3|488
1708973400000|2024-02-26 18:50:00|5738.3|5732.3|5736.3|5730.3|5740.3|5734.3|5735.3|5729.3|393
1708973700000|2024-02-26 18:55:00|5737.3|5731.3|5746.9|5728.9|5746.9|5734.3|5736.3|5728.9|427
1708974000000|2024-02-26 19:00:00|5747|5729|5748.2|5730.2|5749.1|5731.1|5746.9|5728.9|0
1708974300000|2024-02-26 19:05:00|5747.3|5729.3|5747.2|5729.2|5747.4|5729.4|5745.8|5727.8|0
1708974600000|2024-02-26 19:10:00|5747.3|5729.3|5744.7|5726.7|5747.4|5729.4|5744.6|5726.6|0
1708974900000|2024-02-26 19:15:00|5744.8|5726.8|5746.7|5728.7|5746.8|5728.8|5744.6|5726.6|0
1708975200000|2024-02-26 19:20:00|5746.8|5728.8|5747.4|5729.4|5747.4|5729.4|5746.5|5728.5|0
1708975500000|2024-02-26 19:25:00|5747.5|5729.5|5747.6|5729.6|5748.4|5730.4|5747.3|5729.3|0
1708975800000|2024-02-26 19:30:00|5747.5|5729.5|5747.5|5729.5|5750.7|5732.7|5747.5|5729.5|0
1708976100000|2024-02-26 19:35:00|5747.6|5729.6|5745.6|5727.6|5747.7|5729.7|5745.2|5727.2|0
1708976400000|2024-02-26 19:40:00|5745.5|5727.5|5741.8|5723.8|5745.7|5727.7|5741.8|5723.8|0
1708976700000|2024-02-26 19:45:00|5741.7|5723.7|5740|5722|5741.8|5723.8|5739.9|5721.9|0
1708977000000|2024-02-26 19:50:00|5740.1|5722.1|5743.5|5725.5|5743.6|5725.6|5740|5722|0
1708977300000|2024-02-26 19:55:00|5743.6|5725.6|5746.5|5728.5|5748.7|5730.7|5743.4|5725.4|0
1708977600000|2024-02-26 20:00:00|5746.6|5728.6|5744.9|5726.9|5746.6|5728.6|5744.6|5726.6|0
1708977900000|2024-02-26 20:05:00|5745|5727|5745.2|5727.2|5745.2|5727.2|5744.6|5726.6|0
1708978200000|2024-02-26 20:10:00|5745.1|5727.1|5750.8|5732.8|5751.1|5733.1|5745.1|5727.1|0
1708978500000|2024-02-26 20:15:00|5750.7|5732.7|5748.7|5730.7|5751.1|5733.1|5748.6|5730.6|0
1708978800000|2024-02-26 20:20:00|5748.6|5730.6|5748.6|5730.6|5749.7|5731.7|5748.5|5730.5|0
1708979100000|2024-02-26 20:25:00|5748.7|5730.7|5748.8|5730.8|5749.7|5731.7|5748.6|5730.6|0
1708979400000|2024-02-26 20:30:00|5748.9|5730.9|5746.3|5728.3|5749|5731|5746|5728|0
1708979700000|2024-02-26 20:35:00|5746.2|5728.2|5748.2|5730.2|5748.5|5730.5|5746.1|5728.1|0
1708980000000|2024-02-26 20:40:00|5748.1|5730.1|5747.9|5729.9|5749.9|5731.9|5747.9|5729.9|0
1708980300000|2024-02-26 20:45:00|5747.8|5729.8|5748.6|5730.6|5748.6|5730.6|5746.5|5728.5|0
1708980600000|2024-02-26 20:50:00|5748.8|5730.8|5746.2|5728.2|5748.8|5730.8|5745.2|5727.2|0
1708980900000|2024-02-26 20:55:00|5746.1|5728.1|5743.1|5725.1|5747.3|5729.3|5742.1|5724.1|0
1708981200000|2024-02-26 21:00:00|5743.2|5725.2|5742.6|5724.6|5743.2|5725.2|5741.5|5723.5|0
1708981500000|2024-02-26 21:05:00|5742.8|5724.8|5742.4|5724.4|5743.2|5725.2|5741.9|5723.9|0
1708981800000|2024-02-26 21:10:00|5742.3|5724.3|5742.1|5724.1|5742.6|5724.6|5741.3|5723.3|0
1708982100000|2024-02-26 21:15:00|5742.2|5724.2|5741.9|5723.9|5742.3|5724.3|5741.7|5723.7|0
1708982400000|2024-02-26 21:20:00|5742|5724|5742.1|5724.1|5742.1|5724.1|5741.9|5723.9|0
1708982700000|2024-02-26 21:25:00|5742.2|5724.2|5742.3|5724.3|5742.3|5724.3|5742.1|5724.1|0
1708983000000|2024-02-26 21:30:00|5742.1|5724.1|5742.6|5724.6|5742.6|5724.6|5742.1|5724.1|0
1708983300000|2024-02-26 21:35:00|5742.5|5724.5|5741.5|5723.5|5742.5|5724.5|5741.3|5723.3|0
1708983600000|2024-02-26 21:40:00|5741.6|5723.6|5740.9|5722.9|5741.7|5723.7|5740.8|5722.8|0
1708983900000|2024-02-26 21:45:00|5741|5723|5741.3|5723.3|5741.5|5723.5|5740.9|5722.9|0
1708984200000|2024-02-26 21:50:00|5741.2|5723.2|5740.8|5722.8|5741.3|5723.3|5740.8|5722.8|0
1708984500000|2024-02-26 21:55:00|5740.6|5722.6|5741|5723|5741.1|5723.1|5740.2|5722.2|0
1708984800000|2024-02-26 22:00:00|5741.2|5723.2|5741.6|5723.6|5742.4|5724.4|5741.2|5723.2|0
1708985100000|2024-02-26 22:05:00|5741.7|5723.7|5741.9|5723.9|5742|5724|5741.7|5723.7|0
1708985400000|2024-02-26 22:10:00|5742|5724|5742.1|5724.1|5742.1|5724.1|5741.6|5723.6|0
1708985700000|2024-02-26 22:15:00|5742.2|5724.2|5742|5724|5742.2|5724.2|5742|5724|0
1708986000000|2024-02-26 22:20:00|5741.8|5723.8|5741|5723|5741.8|5723.8|5740.9|5722.9|0
1708986300000|2024-02-26 22:25:00|5741.2|5723.2|5741.1|5723.1|5741.2|5723.2|5740.8|5722.8|0
1708986600000|2024-02-26 22:30:00|5741|5723|5741|5723|5741.3|5723.3|5740.7|5722.7|0
1708986900000|2024-02-26 22:35:00|5740.9|5722.9|5740.9|5722.9|5741|5723|5740.7|5722.7|0
1708987200000|2024-02-26 22:40:00|5741|5723|5741|5723|5741|5723|5741|5723|0
1708987500000|2024-02-26 22:45:00|5740.9|5722.9|5741.2|5723.2|5741.2|5723.2|5740.9|5722.9|0
1708988100000|2024-02-26 22:55:00|5741.1|5723.1|5741.1|5723.1|5741.3|5723.3|5740.8|5722.8|0
1708988400000|2024-02-26 23:00:00|5741.2|5723.2|5740.2|5722.2|5741.3|5723.3|5739.9|5721.9|0
1708988700000|2024-02-26 23:05:00|5740.4|5722.4|5741.2|5723.2|5741.4|5723.4|5740.4|5722.4|0
1708989000000|2024-02-26 23:10:00|5741|5723|5741.9|5723.9|5742.1|5724.1|5741|5723|0
1708989300000|2024-02-26 23:15:00|5741.8|5723.8|5741.7|5723.7|5741.9|5723.9|5741.4|5723.4|0
1708989600000|2024-02-26 23:20:00|5741.6|5723.6|5741.7|5723.7|5741.9|5723.9|5741.6|5723.6|0
1708989900000|2024-02-26 23:25:00|5741.9|5723.9|5741.9|5723.9|5742.1|5724.1|5741.7|5723.7|0
1708990200000|2024-02-26 23:30:00|5742|5724|5742.8|5724.8|5742.8|5724.8|5741.9|5723.9|0
1708990500000|2024-02-26 23:35:00|5742.7|5724.7|5743.2|5725.2|5743.3|5725.3|5742.6|5724.6|0
1708990800000|2024-02-26 23:40:00|5743.3|5725.3|5743.7|5725.7|5744|5726|5743|5725|0
1708991100000|2024-02-26 23:45:00|5743.6|5725.6|5743|5725|5743.7|5725.7|5742.8|5724.8|0
1708991400000|2024-02-26 23:50:00|5742.9|5724.9|5742.4|5724.4|5743|5725|5742.4|5724.4|0
1708991700000|2024-02-26 23:55:00|5742.5|5724.5|5742.4|5724.4|5742.8|5724.8|5742.4|5724.4|0
1708992000000|2024-02-27 00:00:00|5742.6|5724.6|5740.4|5722.4|5742.8|5724.8|5740.4|5722.4|0
1708992300000|2024-02-27 00:05:00|5740.5|5722.5|5738.8|5720.8|5740.6|5722.6|5737.8|5719.8|0
1708992600000|2024-02-27 00:10:00|5738.7|5720.7|5740.1|5722.1|5740.3|5722.3|5738.4|5720.4|0
1708992900000|2024-02-27 00:15:00|5740|5722|5740.1|5722.1|5740.1|5722.1|5739|5721|0
1708993200000|2024-02-27 00:20:00|5740.3|5722.3|5740.7|5722.7|5740.7|5722.7|5740.1|5722.1|0
1708993500000|2024-02-27 00:25:00|5740.5|5722.5|5740.3|5722.3|5740.5|5722.5|5739.8|5721.8|0
1708993800000|2024-02-27 00:30:00|5740.2|5722.2|5740.9|5722.9|5741.4|5723.4|5740|5722|0
1708994100000|2024-02-27 00:35:00|5741|5723|5741.4|5723.4|5741.4|5723.4|5740.8|5722.8|0
1708994400000|2024-02-27 00:40:00|5741.3|5723.3|5741.2|5723.2|5741.4|5723.4|5740.8|5722.8|0
1708994700000|2024-02-27 00:45:00|5741|5723|5746.4|5728.4|5746.4|5728.4|5740.8|5722.8|0
1708995000000|2024-02-27 00:50:00|5746.5|5728.5|5746.2|5728.2|5746.6|5728.6|5746|5728|0
1708995300000|2024-02-27 00:55:00|5746.8|5728.8|5746.5|5728.5|5747|5729|5746.1|5728.1|0
1708995600000|2024-02-27 01:00:00|5746.4|5728.4|5747.1|5729.1|5747.3|5729.3|5746.4|5728.4|0
1708995900000|2024-02-27 01:05:00|5747.2|5729.2|5747.5|5729.5|5747.5|5729.5|5746.8|5728.8|0
1708996200000|2024-02-27 01:10:00|5747.7|5729.7|5752.1|5734.1|5752.7|5734.7|5747.7|5729.7|0
1708996500000|2024-02-27 01:15:00|5752.3|5734.3|5738.9|5732.9|5753.9|5747.9|5737.9|5731.9|6794
1708996800000|2024-02-27 01:20:00|5739.9|5733.9|5723.9|5717.9|5740.9|5734.9|5723.9|5717.9|1257
1708997100000|2024-02-27 01:25:00|5724.9|5718.9|5726.9|5720.9|5728.9|5722.9|5720.9|5714.9|988
1708997400000|2024-02-27 01:30:00|5721.9|5715.9|5730.9|5724.9|5740.9|5734.9|5706.9|5700.9|3809
1708997700000|2024-02-27 01:35:00|5731.9|5725.9|5733.9|5727.9|5745.9|5739.9|5729.9|5723.9|2674
1708998000000|2024-02-27 01:40:00|5732.9|5726.9|5744.9|5738.9|5746.9|5740.9|5724.9|5718.9|4000
1708998300000|2024-02-27 01:45:00|5743.9|5737.9|5724.9|5718.9|5744.9|5738.9|5722.9|5716.9|1175
1708998600000|2024-02-27 01:50:00|5725.9|5719.9|5707.9|5701.9|5728.9|5722.9|5706.9|5700.9|1619
1708998900000|2024-02-27 01:55:00|5708.9|5702.9|5716.9|5710.9|5719.9|5713.9|5699.9|5693.9|3390
1708999200000|2024-02-27 02:00:00|5717.9|5711.9|5738.9|5732.9|5739.9|5733.9|5716.9|5710.9|2006
1708999500000|2024-02-27 02:05:00|5737.9|5731.9|5731.9|5725.9|5739.9|5733.9|5727.9|5721.9|1076
1708999800000|2024-02-27 02:10:00|5730.9|5724.9|5721.9|5715.9|5731.9|5725.9|5719.9|5713.9|2656
1709000100000|2024-02-27 02:15:00|5722.9|5716.9|5705.9|5699.9|5722.9|5716.9|5694.9|5688.9|3149
1709000400000|2024-02-27 02:20:00|5704.9|5698.9|5688.9|5682.9|5708.9|5702.9|5686.9|5680.9|2581
1709000700000|2024-02-27 02:25:00|5689.9|5683.9|5671.9|5665.9|5689.9|5683.9|5668.9|5662.9|3602
1709001000000|2024-02-27 02:30:00|5670.9|5664.9|5667.9|5661.9|5676.9|5670.9|5665.9|5659.9|5939
1709001300000|2024-02-27 02:35:00|5666.9|5660.9|5671.9|5665.9|5676.9|5670.9|5663.9|5657.9|1195
1709001600000|2024-02-27 02:40:00|5670.9|5664.9|5674.9|5668.9|5674.9|5668.9|5664.9|5658.9|1561
1709001900000|2024-02-27 02:45:00|5673.9|5667.9|5673.9|5667.9|5677.9|5671.9|5670.9|5664.9|945
1709002200000|2024-02-27 02:50:00|5674.9|5668.9|5676.9|5670.9|5681.9|5675.9|5674.9|5668.9|2286
1709002500000|2024-02-27 02:55:00|5675.9|5669.9|5675.9|5669.9|5683.9|5677.9|5671.9|5665.9|3534
1709002800000|2024-02-27 03:00:00|5674.9|5668.9|5688.9|5682.9|5688.9|5682.9|5670.9|5664.9|1001
1709003100000|2024-02-27 03:05:00|5687.9|5681.9|5691.9|5685.9|5694.9|5688.9|5685.9|5679.9|1173
1709003400000|2024-02-27 03:10:00|5690.9|5684.9|5683.9|5677.9|5692.9|5686.9|5683.9|5677.9|700
1709003700000|2024-02-27 03:15:00|5682.9|5676.9|5688.9|5682.9|5690.9|5684.9|5679.9|5673.9|679
1709004000000|2024-02-27 03:20:00|5689.9|5683.9|5689.9|5683.9|5694.9|5688.9|5688.9|5682.9|542
1709004300000|2024-02-27 03:25:00|5690.9|5684.9|5706.9|5700.9|5706.9|5700.9|5690.9|5684.9|883
1709004600000|2024-02-27 03:30:00|5705.9|5699.9|5717.9|5711.9|5720.9|5714.9|5704.9|5698.9|942
1709004900000|2024-02-27 03:35:00|5716.9|5710.9|5715.9|5709.9|5720.9|5714.9|5714.9|5708.9|697
1709005200000|2024-02-27 03:40:00|5714.9|5708.9|5716.9|5710.9|5716.9|5710.9|5708.9|5702.9|904
1709005500000|2024-02-27 03:45:00|5717.9|5711.9|5718.9|5712.9|5720.9|5714.9|5713.9|5707.9|830
1709005800000|2024-02-27 03:50:00|5719.9|5713.9|5725.9|5719.9|5726.9|5720.9|5716.9|5710.9|566
1709006100000|2024-02-27 03:55:00|5724.9|5718.9|5724.9|5718.9|5727.9|5721.9|5721.9|5715.9|605
1709006400000|2024-02-27 04:00:00|5730.7|5712.7|5730.9|5712.9|5731.3|5713.3|5730.7|5712.7|0
1709006700000|2024-02-27 04:05:00|5730.8|5712.8|5730.3|5712.3|5730.8|5712.8|5730.3|5712.3|0
1709007000000|2024-02-27 04:10:00|5730.4|5712.4|5730.3|5712.3|5730.5|5712.5|5729.9|5711.9|0
1709007300000|2024-02-27 04:15:00|5730.5|5712.5|5730.3|5712.3|5730.6|5712.6|5730.3|5712.3|0
1709007600000|2024-02-27 04:20:00|5730.5|5712.5|5729.4|5711.4|5730.5|5712.5|5729.2|5711.2|0
1709007900000|2024-02-27 04:25:00|5729.2|5711.2|5730.1|5712.1|5730.1|5712.1|5729.2|5711.2|0
1709008200000|2024-02-27 04:30:00|5730|5712|5730.1|5712.1|5730.2|5712.2|5729.7|5711.7|0
1709008500000|2024-02-27 04:35:00|5730|5712|5730.6|5712.6|5730.9|5712.9|5729.9|5711.9|0
1709008800000|2024-02-27 04:40:00|5730.8|5712.8|5730.8|5712.8|5731|5713|5730.6|5712.6|0
1709009100000|2024-02-27 04:45:00|5730.7|5712.7|5731|5713|5731|5713|5730.6|5712.6|0
1709009400000|2024-02-27 04:50:00|5730.8|5712.8|5731|5713|5731|5713|5730.8|5712.8|0
1709009700000|2024-02-27 04:55:00|5730.8|5712.8|5731.1|5713.1|5731.1|5713.1|5730.8|5712.8|0
1709010000000|2024-02-27 05:00:00|5723.9|5717.9|5718.9|5712.9|5725.9|5719.9|5715.9|5709.9|1490
1709010300000|2024-02-27 05:05:00|5717.9|5711.9|5738.9|5732.9|5742.9|5736.9|5717.9|5711.9|900
1709010600000|2024-02-27 05:10:00|5739.9|5733.9|5754.9|5748.9|5755.9|5749.9|5736.9|5730.9|1344
1709010900000|2024-02-27 05:15:00|5755.9|5749.9|5756.9|5750.9|5764.9|5758.9|5749.9|5743.9|1787
1709011200000|2024-02-27 05:20:00|5755.9|5749.9|5745.9|5739.9|5757.9|5751.9|5742.9|5736.9|2426
1709011500000|2024-02-27 05:25:00|5744.9|5738.9|5740.9|5734.9|5746.9|5740.9|5738.9|5732.9|774
1709011800000|2024-02-27 05:30:00|5741.9|5735.9|5745.9|5739.9|5750.9|5744.9|5739.9|5733.9|958
1709012100000|2024-02-27 05:35:00|5746.9|5740.9|5726.9|5720.9|5746.9|5740.9|5724.9|5718.9|3703
1709012400000|2024-02-27 05:40:00|5725.9|5719.9|5723.9|5717.9|5727.9|5721.9|5720.9|5714.9|790
1709012700000|2024-02-27 05:45:00|5724.9|5718.9|5728.9|5722.9|5730.9|5724.9|5722.9|5716.9|639
1709013000000|2024-02-27 05:50:00|5729.9|5723.9|5729.9|5723.9|5731.9|5725.9|5726.9|5720.9|1823
1709013300000|2024-02-27 05:55:00|5728.9|5722.9|5720.9|5714.9|5728.9|5722.9|5718.9|5712.9|1969
1709013600000|2024-02-27 06:00:00|5719.9|5713.9|5724.9|5718.9|5725.9|5719.9|5708.9|5702.9|867
1709013900000|2024-02-27 06:05:00|5725.9|5719.9|5727.9|5721.9|5729.9|5723.9|5721.9|5715.9|1537
1709014200000|2024-02-27 06:10:00|5726.9|5720.9|5727.9|5721.9|5734.9|5728.9|5726.9|5720.9|1404
1709014500000|2024-02-27 06:15:00|5728.9|5722.9|5731.9|5725.9|5735.9|5729.9|5728.9|5722.9|821
1709014800000|2024-02-27 06:20:00|5732.9|5726.9|5734.9|5728.9|5738.9|5732.9|5728.9|5722.9|6391
1709015100000|2024-02-27 06:25:00|5735.9|5729.9|5741.9|5735.9|5745.9|5739.9|5735.9|5729.9|1073
1709015400000|2024-02-27 06:30:00|5742.9|5736.9|5752.9|5746.9|5752.9|5746.9|5739.9|5733.9|1386
1709015700000|2024-02-27 06:35:00|5753.9|5747.9|5753.9|5747.9|5759.9|5753.9|5747.9|5741.9|2929
1709016000000|2024-02-27 06:40:00|5754.9|5748.9|5749.9|5743.9|5754.9|5748.9|5742.9|5736.9|1134
1709016300000|2024-02-27 06:45:00|5750.9|5744.9|5749.9|5743.9|5753.9|5747.9|5746.9|5740.9|1420
1709016600000|2024-02-27 06:50:00|5748.9|5742.9|5755.9|5749.9|5758.9|5752.9|5747.9|5741.9|5480
1709016900000|2024-02-27 06:55:00|5754.9|5748.9|5760.9|5754.9|5762.9|5756.9|5753.9|5747.9|816
1709017200000|2024-02-27 07:00:00|5759.9|5753.9|5753.9|5747.9|5762.9|5756.9|5752.9|5746.9|1515
1709017500000|2024-02-27 07:05:00|5754.9|5748.9|5766.9|5760.9|5767.9|5761.9|5753.9|5747.9|957
1709017800000|2024-02-27 07:10:00|5767.9|5761.9|5796.9|5790.9|5796.9|5790.9|5764.9|5758.9|2157
1709018100000|2024-02-27 07:15:00|5797.9|5791.9|5788.9|5782.9|5805.9|5799.9|5783.9|5777.9|3229
1709018400000|2024-02-27 07:20:00|5786.9|5780.9|5789.9|5783.9|5798.9|5792.9|5786.9|5780.9|1542
1709018700000|2024-02-27 07:25:00|5790.9|5784.9|5801.9|5795.9|5801.9|5795.9|5789.9|5783.9|1456
1709019000000|2024-02-27 07:30:00|5800.9|5794.9|5803.9|5797.9|5804.9|5798.9|5788.9|5782.9|1619
1709019300000|2024-02-27 07:35:00|5804.9|5798.9|5817.9|5811.9|5823.9|5817.9|5803.9|5797.9|2152
1709019600000|2024-02-27 07:40:00|5818.9|5812.9|5819.9|5813.9|5821.9|5815.9|5808.9|5802.9|4540
1709019900000|2024-02-27 07:45:00|5820.9|5814.9|5810.9|5804.9|5820.9|5814.9|5807.9|5801.9|4433
1709020200000|2024-02-27 07:50:00|5809.9|5803.9|5810.9|5804.9|5820.9|5814.9|5809.9|5803.9|1853
1709020500000|2024-02-27 07:55:00|5811.9|5805.9|5808.9|5802.9|5813.9|5807.9|5806.9|5800.9|2397
1709020800000|2024-02-27 08:00:00|5807.9|5801.9|5807.9|5801.9|5809.9|5803.9|5802.9|5796.9|1888
1709021100000|2024-02-27 08:05:00|5808.9|5802.9|5819.9|5813.9|5819.9|5813.9|5806.9|5800.9|3076
1709021400000|2024-02-27 08:10:00|5817.9|5811.9|5821.9|5815.9|5824.9|5818.9|5815.9|5809.9|18294
1709021700000|2024-02-27 08:15:00|5822.9|5816.9|5815.9|5809.9|5824.9|5818.9|5815.9|5809.9|17836
1709022000000|2024-02-27 08:20:00|5814.9|5808.9|5814.9|5808.9|5818.9|5812.9|5813.9|5807.9|4014
1709022300000|2024-02-27 08:25:00|5813.9|5807.9|5816.9|5810.9|5817.9|5811.9|5813.9|5807.9|2497
1709022600000|2024-02-27 08:30:00|5822|5804|5820.9|5802.9|5822.2|5804.2|5820.4|5802.4|20
1709022900000|2024-02-27 08:35:00|5820.8|5802.8|5820.2|5802.2|5821.4|5803.4|5819|5801|704
1709023200000|2024-02-27 08:40:00|5820.3|5802.3|5819.5|5801.5|5820.7|5802.7|5819.5|5801.5|0
1709023500000|2024-02-27 08:45:00|5819.4|5801.4|5818|5800|5819.5|5801.5|5818|5800|0
1709023800000|2024-02-27 08:50:00|5818.1|5800.1|5819|5801|5819.2|5801.2|5818|5800|0
1709024100000|2024-02-27 08:55:00|5819.2|5801.2|5818.2|5800.2|5819.3|5801.3|5817.8|5799.8|0
1709024400000|2024-02-27 09:00:00|5818|5800|5823.7|5805.7|5824|5806|5818|5800|0
1709024700000|2024-02-27 09:05:00|5823.5|5805.5|5823.4|5805.4|5823.7|5805.7|5822.9|5804.9|0
1709025000000|2024-02-27 09:10:00|5823.2|5805.2|5822.1|5804.1|5823.2|5805.2|5821.9|5803.9|0
1709025300000|2024-02-27 09:15:00|5822.2|5804.2|5823.9|5817.9|5823.9|5817.9|5811.9|5804.2|1416
1709025600000|2024-02-27 09:20:00|5822.9|5816.9|5833.9|5827.9|5833.9|5827.9|5822.9|5816.9|962
1709025900000|2024-02-27 09:25:00|5834.9|5828.9|5837.9|5831.9|5838.9|5832.9|5833.9|5827.9|903
1709026200000|2024-02-27 09:30:00|5838.9|5832.9|5837.9|5831.9|5838.9|5832.9|5834.9|5828.9|135
1709026500000|2024-02-27 09:35:00|5836.9|5830.9|5837.9|5831.9|5838.9|5832.9|5834.9|5828.9|428
1709026800000|2024-02-27 09:40:00|5838.9|5832.9|5829.9|5823.9|5839.9|5833.9|5829.9|5823.9|364
1709027100000|2024-02-27 09:45:00|5830.9|5824.9|5829.9|5823.9|5831.9|5825.9|5829.9|5823.9|71
1709027400000|2024-02-27 09:50:00|5828.9|5822.9|5829.9|5823.9|5830.9|5824.9|5827.9|5821.9|181
1709027700000|2024-02-27 09:55:00|5828.9|5822.9|5828.9|5822.9|5829.9|5823.9|5828.9|5822.9|516
1709028000000|2024-02-27 10:00:00|5827.9|5821.9|5827.9|5821.9|5829.9|5823.9|5826.9|5820.9|97
1709028300000|2024-02-27 10:05:00|5828.9|5822.9|5829.9|5823.9|5829.9|5823.9|5827.9|5821.9|48
1709028600000|2024-02-27 10:10:00|5830.9|5824.9|5827.9|5821.9|5830.9|5824.9|5827.9|5821.9|130
1709028900000|2024-02-27 10:15:00|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5825.9|5819.9|151
1709029200000|2024-02-27 10:20:00|5829.9|5823.9|5827.9|5821.9|5829.9|5823.9|5826.9|5820.9|117
1709029500000|2024-02-27 10:25:00|5826.9|5820.9|5825.9|5819.9|5827.9|5821.9|5825.9|5819.9|89
1709029800000|2024-02-27 10:30:00|5826.9|5820.9|5825.9|5819.9|5826.9|5820.9|5825.9|5819.9|15
1709030100000|2024-02-27 10:35:00|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5823.9|5817.9|762
1709030400000|2024-02-27 10:40:00|5823.9|5817.9|5824.9|5818.9|5826.9|5820.9|5823.9|5817.9|141
1709030700000|2024-02-27 10:45:00|5825.9|5819.9|5826.9|5820.9|5826.9|5820.9|5824.9|5818.9|41
1709031000000|2024-02-27 10:50:00|5827.9|5821.9|5828.9|5822.9|5828.9|5822.9|5827.9|5821.9|52
1709031300000|2024-02-27 10:55:00|5827.9|5821.9|5828.9|5822.9|5833.9|5827.9|5827.9|5821.9|242
1709031600000|2024-02-27 11:00:00|5829.4|5823.4|5827.4|5821.4|5830.4|5824.4|5826.4|5820.4|76
1709031900000|2024-02-27 11:05:00|5826.9|5820.9|5826.4|5820.4|5827.4|5821.4|5824.4|5818.4|79
1709032200000|2024-02-27 11:10:00|5826.9|5820.9|5824.4|5818.4|5827.4|5821.4|5824.4|5818.4|42
1709032500000|2024-02-27 11:15:00|5825.4|5819.4|5825.4|5819.4|5826.4|5820.4|5824.9|5818.9|131
1709032800000|2024-02-27 11:20:00|5824.4|5818.4|5825.4|5819.4|5825.4|5819.4|5824.4|5818.4|41
1709033100000|2024-02-27 11:25:00|5824.4|5818.4|5822.9|5816.9|5826.4|5820.4|5822.4|5816.4|609
1709033400000|2024-02-27 11:30:00|5823.4|5817.4|5823.4|5817.4|5824.4|5818.4|5822.4|5816.4|46
1709033700000|2024-02-27 11:35:00|5822.4|5816.4|5823.4|5817.4|5823.4|5817.4|5822.4|5816.4|60
1709034000000|2024-02-27 11:40:00|5824.4|5818.4|5824.4|5818.4|5824.9|5818.9|5823.9|5817.9|89
1709034300000|2024-02-27 11:45:00|5823.9|5817.9|5823.4|5817.4|5823.9|5817.9|5823.4|5817.4|22
1709034600000|2024-02-27 11:50:00|5822.9|5816.9|5824.4|5818.4|5824.4|5818.4|5822.9|5816.9|63
1709034900000|2024-02-27 11:55:00|5823.9|5817.9|5823.4|5817.4|5824.4|5818.4|5822.4|5816.4|56
1709035200000|2024-02-27 12:00:00|5824.4|5818.4|5825.4|5819.4|5826.4|5820.4|5823.4|5817.4|123
1709035500000|2024-02-27 12:05:00|5825.9|5819.9|5826.4|5820.4|5826.4|5820.4|5824.9|5818.9|41
1709035800000|2024-02-27 12:10:00|5826.9|5820.9|5827.9|5821.9|5829.4|5823.4|5826.9|5820.9|193
1709036100000|2024-02-27 12:15:00|5827.4|5821.4|5831.4|5825.4|5831.4|5825.4|5827.4|5821.4|46
1709036400000|2024-02-27 12:20:00|5832.4|5826.4|5833.4|5827.4|5833.4|5827.4|5831.4|5825.4|37
1709036700000|2024-02-27 12:25:00|5833.9|5827.9|5829.4|5823.4|5834.4|5828.4|5829.4|5823.4|76
1709037000000|2024-02-27 12:30:00|5828.4|5822.4|5831.4|5825.4|5831.4|5825.4|5827.4|5821.4|54
1709037300000|2024-02-27 12:35:00|5830.4|5824.4|5828.4|5822.4|5831.4|5825.4|5828.4|5822.4|27
1709037600000|2024-02-27 12:40:00|5828.9|5822.9|5829.9|5823.9|5830.4|5824.4|5828.4|5822.4|27
1709037900000|2024-02-27 12:45:00|5829.4|5823.4|5832.4|5826.4|5832.4|5826.4|5829.4|5823.4|60
1709038200000|2024-02-27 12:50:00|5833.4|5827.4|5831.4|5825.4|5834.4|5828.4|5831.4|5825.4|63
1709038500000|2024-02-27 12:55:00|5831.9|5825.9|5834.4|5828.4|5834.4|5828.4|5831.4|5825.4|92
1709038800000|2024-02-27 13:00:00|5833.9|5827.9|5832.4|5826.4|5834.4|5828.4|5832.4|5826.4|50
1709039100000|2024-02-27 13:05:00|5831.4|5825.4|5830.4|5824.4|5832.4|5826.4|5830.4|5824.4|44
1709039400000|2024-02-27 13:10:00|5830.9|5824.9|5827.4|5821.4|5831.4|5825.4|5827.4|5821.4|44
1709039700000|2024-02-27 13:15:00|5826.4|5820.4|5822.9|5816.9|5826.4|5820.4|5822.9|5816.9|112
1709040000000|2024-02-27 13:20:00|5822.4|5816.4|5823.4|5817.4|5823.4|5817.4|5821.4|5815.4|84
1709040300000|2024-02-27 13:25:00|5822.9|5816.9|5821.4|5815.4|5823.4|5817.4|5821.4|5815.4|48
1709040600000|2024-02-27 13:30:00|5823.9|5817.9|5818.4|5812.4|5826.4|5820.4|5817.4|5811.4|447
1709040900000|2024-02-27 13:35:00|5817.9|5811.9|5814.4|5808.4|5818.4|5812.4|5813.4|5807.4|145
1709041200000|2024-02-27 13:40:00|5813.9|5807.9|5813.9|5807.9|5813.9|5807.9|5810.4|5804.4|117
1709041500000|2024-02-27 13:45:00|5813.4|5807.4|5822.4|5816.4|5824.4|5818.4|5813.4|5807.4|102
1709041800000|2024-02-27 13:50:00|5821.9|5815.9|5823.4|5817.4|5823.9|5817.9|5820.4|5814.4|37
1709042100000|2024-02-27 13:55:00|5822.9|5816.9|5818.4|5812.4|5824.4|5818.4|5818.4|5812.4|59
1709042400000|2024-02-27 14:00:00|5817.9|5811.9|5816.9|5810.9|5818.4|5812.4|5815.4|5809.4|130
1709042700000|2024-02-27 14:05:00|5817.4|5811.4|5816.9|5810.9|5817.4|5811.4|5816.4|5810.4|49
1709043000000|2024-02-27 14:10:00|5816.4|5810.4|5813.4|5807.4|5817.4|5811.4|5812.4|5806.4|266
1709043300000|2024-02-27 14:15:00|5813.9|5807.9|5813.4|5807.4|5814.4|5808.4|5811.4|5805.4|96
1709043600000|2024-02-27 14:20:00|5813.9|5807.9|5822.4|5816.4|5822.4|5816.4|5813.4|5807.4|88
1709043900000|2024-02-27 14:25:00|5823.9|5817.9|5830.4|5824.4|5830.4|5824.4|5823.9|5817.9|312
1709044200000|2024-02-27 14:30:00|5829.9|5823.9|5831.4|5825.4|5833.4|5827.4|5813.9|5807.9|518
1709044500000|2024-02-27 14:35:00|5831.9|5825.9|5826.9|5820.9|5839.4|5833.4|5826.4|5820.4|529
1709044800000|2024-02-27 14:40:00|5827.4|5821.4|5819.4|5813.4|5827.9|5821.9|5819.4|5813.4|225
1709045100000|2024-02-27 14:45:00|5818.9|5812.9|5829.4|5823.4|5830.4|5824.4|5815.4|5809.4|239
1709045400000|2024-02-27 14:50:00|5829.9|5823.9|5827.4|5821.4|5831.4|5825.4|5825.4|5819.4|169
1709045700000|2024-02-27 14:55:00|5826.4|5820.4|5830.4|5824.4|5830.4|5824.4|5824.9|5818.9|155
1709046000000|2024-02-27 15:00:00|5832.4|5826.4|5830.9|5824.9|5835.4|5829.4|5821.9|5815.9|303
1709046300000|2024-02-27 15:05:00|5831.4|5825.4|5829.9|5823.9|5832.4|5826.4|5826.4|5820.4|211
1709046600000|2024-02-27 15:10:00|5830.4|5824.4|5826.4|5820.4|5831.9|5825.9|5826.4|5820.4|105
1709046900000|2024-02-27 15:15:00|5825.9|5819.9|5823.4|5817.4|5829.4|5823.4|5822.4|5816.4|236
1709047200000|2024-02-27 15:20:00|5822.4|5816.4|5821.4|5815.4|5823.4|5817.4|5818.4|5812.4|260
1709047500000|2024-02-27 15:25:00|5822.4|5816.4|5824.4|5818.4|5825.4|5819.4|5820.4|5814.4|271
1709047800000|2024-02-27 15:30:00|5824.9|5818.9|5826.9|5820.9|5827.4|5821.4|5822.4|5816.4|136
1709048100000|2024-02-27 15:35:00|5826.4|5820.4|5826.4|5820.4|5830.4|5824.4|5825.4|5819.4|162
1709048400000|2024-02-27 15:40:00|5825.9|5819.9|5819.4|5813.4|5828.4|5822.4|5819.4|5813.4|312
1709048700000|2024-02-27 15:45:00|5818.4|5812.4|5823.4|5817.4|5824.4|5818.4|5818.4|5812.4|199
1709049000000|2024-02-27 15:50:00|5822.4|5816.4|5826.4|5820.4|5827.4|5821.4|5822.4|5816.4|118
1709049300000|2024-02-27 15:55:00|5826.9|5820.9|5831.4|5825.4|5832.4|5826.4|5826.4|5820.4|233
1709049600000|2024-02-27 16:00:00|5832.4|5826.4|5827.9|5821.9|5832.4|5826.4|5826.4|5820.4|132
1709049900000|2024-02-27 16:05:00|5827.4|5821.4|5828.4|5822.4|5830.9|5824.9|5824.4|5818.4|163
1709050200000|2024-02-27 16:10:00|5827.4|5821.4|5830.4|5824.4|5832.4|5826.4|5827.4|5821.4|136
1709050500000|2024-02-27 16:15:00|5831.4|5825.4|5824.4|5818.4|5831.4|5825.4|5824.4|5818.4|358
1709050800000|2024-02-27 16:20:00|5824.9|5818.9|5824.4|5818.4|5826.9|5820.9|5820.4|5814.4|321
1709051100000|2024-02-27 16:25:00|5823.9|5817.9|5824.4|5818.4|5826.9|5820.9|5822.9|5816.9|115
1709051400000|2024-02-27 16:30:00|5824.9|5818.9|5822.4|5816.4|5824.9|5818.9|5820.4|5814.4|384
1709051700000|2024-02-27 16:35:00|5823.4|5817.4|5820.9|5814.9|5823.4|5817.4|5819.4|5813.4|253
1709052000000|2024-02-27 16:40:00|5820.4|5814.4|5818.4|5812.4|5820.9|5814.9|5817.4|5811.4|73
1709052300000|2024-02-27 16:45:00|5818.9|5812.9|5823.4|5817.4|5823.4|5817.4|5817.4|5811.4|369
1709052600000|2024-02-27 16:50:00|5822.4|5816.4|5820.4|5814.4|5822.9|5816.9|5818.9|5812.9|45
1709052900000|2024-02-27 16:55:00|5819.4|5813.4|5822.9|5816.9|5823.4|5817.4|5818.9|5812.9|83
1709053200000|2024-02-27 17:00:00|5823.9|5817.9|5826.9|5820.9|5828.9|5822.9|5823.9|5817.9|60
1709053500000|2024-02-27 17:05:00|5827.9|5821.9|5828.9|5822.9|5828.9|5822.9|5824.9|5818.9|74
1709053800000|2024-02-27 17:10:00|5827.9|5821.9|5823.9|5817.9|5827.9|5821.9|5823.9|5817.9|48
1709054100000|2024-02-27 17:15:00|5822.9|5816.9|5822.9|5816.9|5822.9|5816.9|5822.9|5816.9|36
1709054400000|2024-02-27 17:20:00|5821.9|5815.9|5817.9|5811.9|5823.9|5817.9|5817.9|5811.9|179
1709054700000|2024-02-27 17:25:00|5818.9|5812.9|5819.9|5813.9|5822.9|5816.9|5817.9|5811.9|38
1709055000000|2024-02-27 17:30:00|5820.9|5814.9|5823.9|5817.9|5824.9|5818.9|5820.9|5814.9|38
1709055300000|2024-02-27 17:35:00|5822.9|5816.9|5822.9|5816.9|5824.9|5818.9|5821.9|5815.9|32
1709055600000|2024-02-27 17:40:00|5821.9|5815.9|5828.9|5822.9|5828.9|5822.9|5821.9|5815.9|191
1709055900000|2024-02-27 17:45:00|5829.9|5823.9|5827.9|5821.9|5829.9|5823.9|5825.9|5819.9|133
1709056200000|2024-02-27 17:50:00|5826.9|5820.9|5824.9|5818.9|5828.9|5822.9|5824.9|5818.9|109
1709056500000|2024-02-27 17:55:00|5823.9|5817.9|5826.9|5820.9|5827.9|5821.9|5822.9|5816.9|99
1709056800000|2024-02-27 18:00:00|5825.9|5819.9|5828.9|5822.9|5828.9|5822.9|5821.9|5815.9|63
1709057100000|2024-02-27 18:05:00|5829.9|5823.9|5828.9|5822.9|5830.9|5824.9|5828.9|5822.9|90
1709057400000|2024-02-27 18:10:00|5829.9|5823.9|5831.9|5825.9|5831.9|5825.9|5828.9|5822.9|80
1709057700000|2024-02-27 18:15:00|5830.9|5824.9|5829.9|5823.9|5831.9|5825.9|5829.9|5823.9|56
1709058000000|2024-02-27 18:20:00|5830.9|5824.9|5830.9|5824.9|5831.9|5825.9|5829.9|5823.9|20
1709058300000|2024-02-27 18:25:00|5829.9|5823.9|5827.9|5821.9|5831.9|5825.9|5827.9|5821.9|64
1709058600000|2024-02-27 18:30:00|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5827.9|5821.9|10
1709058900000|2024-02-27 18:35:00|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5824.9|5818.9|77
1709059200000|2024-02-27 18:40:00|5828.9|5822.9|5829.9|5823.9|5830.9|5824.9|5827.9|5821.9|82
1709059500000|2024-02-27 18:45:00|5828.9|5822.9|5832.9|5826.9|5832.9|5826.9|5827.9|5821.9|95
1709059800000|2024-02-27 18:50:00|5831.9|5825.9|5826.9|5820.9|5831.9|5825.9|5825.9|5819.9|200
1709060100000|2024-02-27 18:55:00|5827.9|5821.9|5838.9|5820.9|5838.9|5828.9|5825.9|5819.9|220
1709060400000|2024-02-27 19:00:00|5838.8|5820.8|5839.9|5821.9|5839.9|5821.9|5837.9|5819.9|1
1709060700000|2024-02-27 19:05:00|5840|5822|5836.4|5818.4|5840.1|5822.1|5836.4|5818.4|0
1709061000000|2024-02-27 19:10:00|5836.5|5818.5|5836.8|5818.8|5837.5|5819.5|5836.5|5818.5|0
1709061300000|2024-02-27 19:15:00|5836.7|5818.7|5835.8|5817.8|5838.4|5820.4|5835.6|5817.6|0
1709061600000|2024-02-27 19:20:00|5835.9|5817.9|5833.6|5815.6|5835.9|5817.9|5832.7|5814.7|0
1709061900000|2024-02-27 19:25:00|5832.8|5814.8|5834.6|5816.6|5834.6|5816.6|5830.7|5812.7|0
1709062200000|2024-02-27 19:30:00|5834.5|5816.5|5834.1|5816.1|5835.8|5817.8|5833.8|5815.8|0
1709062500000|2024-02-27 19:35:00|5834|5816|5834.8|5816.8|5834.9|5816.9|5833|5815|0
1709062800000|2024-02-27 19:40:00|5834.9|5816.9|5833.7|5815.7|5834.9|5816.9|5832.8|5814.8|0
1709063100000|2024-02-27 19:45:00|5833.6|5815.6|5834.5|5816.5|5834.6|5816.6|5832.6|5814.6|0
1709063400000|2024-02-27 19:50:00|5834.4|5816.4|5837|5819|5838.1|5820.1|5834.2|5816.2|0
1709063700000|2024-02-27 19:55:00|5837.1|5819.1|5838.5|5820.5|5838.6|5820.6|5836.3|5818.3|0
1709064000000|2024-02-27 20:00:00|5838.6|5820.6|5834.9|5816.9|5838.6|5820.6|5834.7|5816.7|0
1709064300000|2024-02-27 20:05:00|5835|5817|5836.7|5818.7|5836.7|5818.7|5834.8|5816.8|0
1709064600000|2024-02-27 20:10:00|5836.8|5818.8|5838.4|5820.4|5838.6|5820.6|5836.7|5818.7|0
1709064900000|2024-02-27 20:15:00|5838.3|5820.3|5837.9|5819.9|5838.4|5820.4|5836.4|5818.4|0
1709065200000|2024-02-27 20:20:00|5837.8|5819.8|5840.6|5822.6|5840.6|5822.6|5837.1|5819.1|0
1709065500000|2024-02-27 20:25:00|5840.5|5822.5|5839.9|5821.9|5842.2|5824.2|5839.8|5821.8|0
1709065800000|2024-02-27 20:30:00|5839.8|5821.8|5837.5|5819.5|5840.7|5822.7|5837.5|5819.5|0
1709066100000|2024-02-27 20:35:00|5837.6|5819.6|5841.3|5823.3|5841.4|5823.4|5837.4|5819.4|0
1709066400000|2024-02-27 20:40:00|5841.2|5823.2|5841.5|5823.5|5841.6|5823.6|5840.2|5822.2|0
1709066700000|2024-02-27 20:45:00|5841.4|5823.4|5839.1|5821.1|5841.5|5823.5|5837.9|5819.9|0
1709067000000|2024-02-27 20:50:00|5839.3|5821.3|5837.5|5819.5|5840.2|5822.2|5837|5819|0
1709067300000|2024-02-27 20:55:00|5837.3|5819.3|5837.9|5819.9|5841.5|5823.5|5834.8|5816.8|0
1709067600000|2024-02-27 21:00:00|5837.5|5819.5|5838.1|5820.1|5838.4|5820.4|5837.1|5819.1|0
1709067900000|2024-02-27 21:05:00|5838.2|5820.2|5838.3|5820.3|5839|5821|5837.9|5819.9|0
1709068200000|2024-02-27 21:10:00|5838.4|5820.4|5840|5822|5840.3|5822.3|5838.4|5820.4|0
1709068500000|2024-02-27 21:15:00|5839.8|5821.8|5840.2|5822.2|5840.3|5822.3|5839.8|5821.8|0
1709068800000|2024-02-27 21:20:00|5840.1|5822.1|5840.7|5822.7|5840.7|5822.7|5840|5822|0
1709069100000|2024-02-27 21:25:00|5840.6|5822.6|5840.5|5822.5|5840.7|5822.7|5840.5|5822.5|0
1709069400000|2024-02-27 21:30:00|5840.4|5822.4|5840.2|5822.2|5840.4|5822.4|5840.2|5822.2|0
1709069700000|2024-02-27 21:35:00|5840|5822|5839.8|5821.8|5840.2|5822.2|5839.8|5821.8|0
1709070000000|2024-02-27 21:40:00|5839.9|5821.9|5840.2|5822.2|5840.5|5822.5|5839.9|5821.9|0
1709070300000|2024-02-27 21:45:00|5840.3|5822.3|5840.2|5822.2|5840.3|5822.3|5840.2|5822.2|0
1709070600000|2024-02-27 21:50:00|5840.3|5822.3|5840.3|5822.3|5840.5|5822.5|5840.3|5822.3|0
1709070900000|2024-02-27 21:55:00|5840.2|5822.2|5838.8|5820.8|5840.2|5822.2|5838.6|5820.6|0
1709071200000|2024-02-27 22:00:00|5838.9|5820.9|5838.5|5820.5|5838.9|5820.9|5838.5|5820.5|0
1709071500000|2024-02-27 22:05:00|5838.6|5820.6|5838.6|5820.6|5838.7|5820.7|5838.5|5820.5|0
1709071800000|2024-02-27 22:10:00|5838.5|5820.5|5838.7|5820.7|5838.7|5820.7|5838.4|5820.4|0
1709072100000|2024-02-27 22:15:00|5838.6|5820.6|5838.3|5820.3|5838.6|5820.6|5838.1|5820.1|0
1709072400000|2024-02-27 22:20:00|5838.4|5820.4|5838.5|5820.5|5838.6|5820.6|5838.4|5820.4|0
1709072700000|2024-02-27 22:25:00|5838.6|5820.6|5838.5|5820.5|5838.6|5820.6|5838.5|5820.5|0
1709073000000|2024-02-27 22:30:00|5838.6|5820.6|5838.5|5820.5|5838.6|5820.6|5838.5|5820.5|0
1709073300000|2024-02-27 22:35:00|5838.3|5820.3|5838.2|5820.2|5838.5|5820.5|5838|5820|0
1709073600000|2024-02-27 22:40:00|5838.1|5820.1|5838.2|5820.2|5838.2|5820.2|5838.1|5820.1|0
1709073900000|2024-02-27 22:45:00|5838.3|5820.3|5838.3|5820.3|5838.4|5820.4|5838.3|5820.3|0
1709074200000|2024-02-27 22:50:00|5838.4|5820.4|5838.4|5820.4|5838.4|5820.4|5838.4|5820.4|0
1709074500000|2024-02-27 22:55:00|5838.5|5820.5|5839.3|5821.3|5839.4|5821.4|5838.3|5820.3|0
1709074800000|2024-02-27 23:00:00|5839.7|5821.7|5839.8|5821.8|5840|5822|5838.6|5820.6|0
1709075100000|2024-02-27 23:05:00|5839.7|5821.7|5839.6|5821.6|5839.7|5821.7|5839.3|5821.3|0
1709075400000|2024-02-27 23:10:00|5839.5|5821.5|5838.9|5820.9|5839.6|5821.6|5838.4|5820.4|0
1709075700000|2024-02-27 23:15:00|5838.8|5820.8|5837.1|5819.1|5839|5821|5837|5819|0
1709076000000|2024-02-27 23:20:00|5837.2|5819.2|5837.1|5819.1|5837.5|5819.5|5837.1|5819.1|0
1709076300000|2024-02-27 23:25:00|5837.2|5819.2|5837.5|5819.5|5837.5|5819.5|5836.9|5818.9|0
1709076600000|2024-02-27 23:30:00|5837.4|5819.4|5836.5|5818.5|5837.5|5819.5|5836.4|5818.4|0
1709076900000|2024-02-27 23:35:00|5836.4|5818.4|5836.2|5818.2|5836.5|5818.5|5836.1|5818.1|0
1709077200000|2024-02-27 23:40:00|5836.3|5818.3|5836|5818|5836.4|5818.4|5836|5818|0
1709077500000|2024-02-27 23:45:00|5835.9|5817.9|5836|5818|5836.1|5818.1|5835.6|5817.6|0
1709077800000|2024-02-27 23:50:00|5835.9|5817.9|5835.8|5817.8|5836.2|5818.2|5835.6|5817.6|0
1709078100000|2024-02-27 23:55:00|5835.7|5817.7|5835.6|5817.6|5835.8|5817.8|5835.5|5817.5|0
1709078400000|2024-02-28 00:00:00|5835.8|5817.8|5835.6|5817.6|5835.8|5817.8|5835.4|5817.4|0
1709078700000|2024-02-28 00:05:00|5835.8|5817.8|5836|5818|5836.2|5818.2|5835.6|5817.6|0
1709079000000|2024-02-28 00:10:00|5835.9|5817.9|5836|5818|5836|5818|5835.8|5817.8|0
1709079300000|2024-02-28 00:15:00|5835.9|5817.9|5836.6|5818.6|5836.8|5818.8|5835.8|5817.8|0
1709079600000|2024-02-28 00:20:00|5836.4|5818.4|5836.3|5818.3|5836.6|5818.6|5835.6|5817.6|0
1709079900000|2024-02-28 00:25:00|5836.2|5818.2|5836.6|5818.6|5836.7|5818.7|5836.2|5818.2|0
1709080200000|2024-02-28 00:30:00|5836.4|5818.4|5836.2|5818.2|5836.6|5818.6|5836|5818|0
1709080500000|2024-02-28 00:35:00|5836.1|5818.1|5836|5818|5836.2|5818.2|5836|5818|0
1709080800000|2024-02-28 00:40:00|5836.1|5818.1|5836.2|5818.2|5836.3|5818.3|5836|5818|0
1709081100000|2024-02-28 00:45:00|5836|5818|5841|5823|5841.2|5823.2|5836|5818|0
1709081400000|2024-02-28 00:50:00|5841.1|5823.1|5841.2|5823.2|5841.3|5823.3|5841|5823|0
1709081700000|2024-02-28 00:55:00|5841|5823|5835.6|5817.6|5841.2|5823.2|5835.6|5817.6|0
1709082000000|2024-02-28 01:00:00|5835.4|5817.4|5835|5817|5835.4|5817.4|5834.6|5816.6|0
1709082300000|2024-02-28 01:05:00|5835.2|5817.2|5830.5|5812.5|5835.6|5817.6|5830.3|5812.3|0
1709082600000|2024-02-28 01:10:00|5825.5|5807.5|5835.3|5817.3|5835.3|5817.3|5825.3|5807.3|0
1709082900000|2024-02-28 01:15:00|5835.5|5817.5|5824.6|5818.6|5835.5|5823.6|5808.6|5802.6|3052
1709083200000|2024-02-28 01:20:00|5823.6|5817.6|5836.6|5830.6|5839.6|5833.6|5821.6|5815.6|1648
1709083500000|2024-02-28 01:25:00|5835.6|5829.6|5836.6|5830.6|5838.6|5832.6|5831.6|5825.6|768
1709083800000|2024-02-28 01:30:00|5832.6|5826.6|5784.6|5778.6|5832.6|5826.6|5784.6|5778.6|4470
1709084100000|2024-02-28 01:35:00|5783.6|5777.6|5788.6|5782.6|5793.6|5787.6|5779.6|5773.6|2382
1709084400000|2024-02-28 01:40:00|5787.6|5781.6|5813.6|5807.6|5816.6|5810.6|5781.6|5775.6|3745
1709084700000|2024-02-28 01:45:00|5812.6|5806.6|5783.6|5777.6|5817.6|5811.6|5783.6|5777.6|2202
1709085000000|2024-02-28 01:50:00|5782.6|5776.6|5772.6|5766.6|5789.6|5783.6|5772.6|5766.6|1813
1709085300000|2024-02-28 01:55:00|5773.6|5767.6|5790.6|5784.6|5791.6|5785.6|5773.6|5767.6|2403
1709085600000|2024-02-28 02:00:00|5791.6|5785.6|5782.6|5776.6|5803.6|5797.6|5780.6|5774.6|2402
1709085900000|2024-02-28 02:05:00|5781.6|5775.6|5768.6|5762.6|5781.6|5775.6|5766.6|5760.6|1869
1709086200000|2024-02-28 02:10:00|5769.6|5763.6|5772.6|5766.6|5778.6|5772.6|5759.6|5753.6|1615
1709086500000|2024-02-28 02:15:00|5773.6|5767.6|5769.6|5763.6|5781.6|5775.6|5769.6|5763.6|1368
1709086800000|2024-02-28 02:20:00|5770.6|5764.6|5778.6|5772.6|5791.6|5785.6|5768.6|5762.6|1295
1709087100000|2024-02-28 02:25:00|5777.6|5771.6|5792.6|5786.6|5794.6|5788.6|5775.6|5769.6|1020
1709087400000|2024-02-28 02:30:00|5791.6|5785.6|5784.6|5778.6|5791.6|5785.6|5782.6|5776.6|1272
1709087700000|2024-02-28 02:35:00|5783.6|5777.6|5779.6|5773.6|5786.6|5780.6|5776.6|5770.6|1322
1709088000000|2024-02-28 02:40:00|5778.6|5772.6|5754.6|5748.6|5779.6|5773.6|5754.6|5748.6|1593
1709088300000|2024-02-28 02:45:00|5753.6|5747.6|5764.6|5758.6|5769.6|5763.6|5748.6|5742.6|1991
1709088600000|2024-02-28 02:50:00|5763.6|5757.6|5761.6|5755.6|5767.6|5761.6|5760.6|5754.6|1166
1709088900000|2024-02-28 02:55:00|5762.6|5756.6|5764.6|5758.6|5769.6|5763.6|5755.6|5749.6|966
1709089200000|2024-02-28 03:00:00|5763.6|5757.6|5752.6|5746.6|5765.6|5759.6|5750.6|5744.6|1367
1709089500000|2024-02-28 03:05:00|5753.6|5747.6|5744.6|5738.6|5755.6|5749.6|5742.6|5736.6|1180
1709089800000|2024-02-28 03:10:00|5745.6|5739.6|5738.6|5732.6|5751.6|5745.6|5734.6|5728.6|1317
1709090100000|2024-02-28 03:15:00|5737.6|5731.6|5736.6|5730.6|5741.6|5735.6|5726.6|5720.6|2267
1709090400000|2024-02-28 03:20:00|5737.6|5731.6|5755.6|5749.6|5772.6|5766.6|5737.6|5731.6|2853
1709090700000|2024-02-28 03:25:00|5756.6|5750.6|5752.6|5746.6|5758.6|5752.6|5751.6|5745.6|1411
1709091000000|2024-02-28 03:30:00|5753.6|5747.6|5762.6|5756.6|5770.6|5764.6|5752.6|5746.6|1398
1709091300000|2024-02-28 03:35:00|5763.6|5757.6|5782.6|5776.6|5782.6|5776.6|5763.6|5757.6|1572
1709091600000|2024-02-28 03:40:00|5781.6|5775.6|5775.6|5769.6|5795.6|5789.6|5774.6|5768.6|1529
1709091900000|2024-02-28 03:45:00|5774.6|5768.6|5771.6|5765.6|5779.6|5773.6|5771.6|5765.6|847
1709092200000|2024-02-28 03:50:00|5772.6|5766.6|5773.6|5767.6|5777.6|5771.6|5770.6|5764.6|1401
1709092500000|2024-02-28 03:55:00|5772.6|5766.6|5773.6|5767.6|5774.6|5768.6|5768.6|5762.6|1764
1709092800000|2024-02-28 04:00:00|5778.6|5760.6|5778.4|5760.4|5778.6|5760.6|5778.3|5760.3|0
1709093100000|2024-02-28 04:05:00|5778.3|5760.3|5778|5760|5778.4|5760.4|5778|5760|0
1709093400000|2024-02-28 04:10:00|5778.1|5760.1|5777.9|5759.9|5778.2|5760.2|5777.9|5759.9|0
1709093700000|2024-02-28 04:15:00|5778|5760|5777.4|5759.4|5778|5760|5777.4|5759.4|0
1709094000000|2024-02-28 04:20:00|5777.5|5759.5|5777.4|5759.4|5777.7|5759.7|5777.4|5759.4|0
1709094300000|2024-02-28 04:25:00|5777.6|5759.6|5777.2|5759.2|5777.6|5759.6|5777.2|5759.2|0
1709094600000|2024-02-28 04:30:00|5777.3|5759.3|5777|5759|5777.4|5759.4|5776.8|5758.8|0
1709094900000|2024-02-28 04:35:00|5777.2|5759.2|5776.8|5758.8|5777.2|5759.2|5776.8|5758.8|0
1709095200000|2024-02-28 04:40:00|5776.6|5758.6|5775.9|5757.9|5776.8|5758.8|5775.9|5757.9|0
1709095500000|2024-02-28 04:45:00|5775.8|5757.8|5776.7|5758.7|5776.7|5758.7|5775.8|5757.8|0
1709095800000|2024-02-28 04:50:00|5776.5|5758.5|5776.7|5758.7|5776.8|5758.8|5776.5|5758.5|0
1709096100000|2024-02-28 04:55:00|5776.5|5758.5|5776.3|5758.3|5776.7|5758.7|5776.2|5758.2|0
1709096400000|2024-02-28 05:00:00|5776.1|5758.1|5772.6|5766.6|5776.1|5768.6|5756.6|5750.6|2660
1709096700000|2024-02-28 05:05:00|5771.6|5765.6|5767.6|5761.6|5780.6|5774.6|5763.6|5757.6|1230
1709097000000|2024-02-28 05:10:00|5766.6|5760.6|5772.6|5766.6|5777.6|5771.6|5765.6|5759.6|879
1709097300000|2024-02-28 05:15:00|5773.6|5767.6|5774.6|5768.6|5774.6|5768.6|5762.6|5756.6|987
1709097600000|2024-02-28 05:20:00|5772.6|5766.6|5759.6|5753.6|5780.6|5774.6|5757.6|5751.6|1377
1709097900000|2024-02-28 05:25:00|5758.6|5752.6|5745.6|5739.6|5760.6|5754.6|5745.6|5739.6|1483
1709098200000|2024-02-28 05:30:00|5744.6|5738.6|5744.6|5738.6|5746.6|5740.6|5739.6|5733.6|883
1709098500000|2024-02-28 05:35:00|5743.6|5737.6|5739.6|5733.6|5746.6|5740.6|5738.6|5732.6|951
1709098800000|2024-02-28 05:40:00|5738.6|5732.6|5741.6|5735.6|5744.6|5738.6|5734.6|5728.6|957
1709099100000|2024-02-28 05:45:00|5740.6|5734.6|5742.6|5736.6|5747.6|5741.6|5737.6|5731.6|918
1709099400000|2024-02-28 05:50:00|5741.6|5735.6|5731.6|5725.6|5741.6|5735.6|5730.6|5724.6|946
1709099700000|2024-02-28 05:55:00|5732.6|5726.6|5727.6|5721.6|5732.6|5726.6|5721.6|5715.6|1071
1709100000000|2024-02-28 06:00:00|5726.6|5720.6|5708.6|5702.6|5731.6|5725.6|5704.6|5698.6|1655
1709100300000|2024-02-28 06:05:00|5707.6|5701.6|5709.6|5703.6|5718.6|5712.6|5702.6|5696.6|2187
1709100600000|2024-02-28 06:10:00|5708.6|5702.6|5710.6|5704.6|5717.6|5711.6|5708.6|5702.6|1081
1709100900000|2024-02-28 06:15:00|5711.6|5705.6|5707.6|5701.6|5717.6|5711.6|5705.6|5699.6|986
1709101200000|2024-02-28 06:20:00|5706.6|5700.6|5701.6|5695.6|5708.6|5702.6|5699.6|5693.6|1288
1709101500000|2024-02-28 06:25:00|5702.6|5696.6|5711.6|5705.6|5713.6|5707.6|5701.6|5695.6|1160
1709101800000|2024-02-28 06:30:00|5710.6|5704.6|5710.6|5704.6|5719.6|5713.6|5709.6|5703.6|1572
1709102100000|2024-02-28 06:35:00|5709.6|5703.6|5697.6|5691.6|5710.6|5704.6|5694.6|5688.6|1460
1709102400000|2024-02-28 06:40:00|5698.6|5692.6|5695.6|5689.6|5698.6|5692.6|5687.6|5681.6|2202
1709102700000|2024-02-28 06:45:00|5694.6|5688.6|5695.6|5689.6|5703.6|5697.6|5689.6|5683.6|1467
1709103000000|2024-02-28 06:50:00|5694.6|5688.6|5686.6|5680.6|5697.6|5691.6|5684.6|5678.6|1733
1709103300000|2024-02-28 06:55:00|5687.6|5681.6|5683.6|5677.6|5690.6|5684.6|5683.6|5677.6|1050
1709103600000|2024-02-28 07:00:00|5684.6|5678.6|5687.6|5681.6|5698.6|5692.6|5683.6|5677.6|1688
1709103900000|2024-02-28 07:05:00|5688.6|5682.6|5697.6|5691.6|5701.6|5695.6|5687.6|5681.6|1309
1709104200000|2024-02-28 07:10:00|5696.6|5690.6|5687.6|5681.6|5696.6|5690.6|5684.6|5678.6|1372
1709104500000|2024-02-28 07:15:00|5688.6|5682.6|5693.6|5687.6|5699.6|5693.6|5688.6|5682.6|843
1709104800000|2024-02-28 07:20:00|5694.6|5688.6|5696.6|5690.6|5701.6|5695.6|5694.6|5688.6|881
1709105100000|2024-02-28 07:25:00|5697.6|5691.6|5689.6|5683.6|5700.6|5694.6|5688.6|5682.6|871
1709105400000|2024-02-28 07:30:00|5690.6|5684.6|5695.6|5689.6|5700.6|5694.6|5690.6|5684.6|1135
1709105700000|2024-02-28 07:35:00|5696.6|5690.6|5692.6|5686.6|5696.6|5690.6|5688.6|5682.6|1276
1709106000000|2024-02-28 07:40:00|5693.6|5687.6|5690.6|5684.6|5697.6|5691.6|5690.6|5684.6|839
1709106300000|2024-02-28 07:45:00|5691.6|5685.6|5695.6|5689.6|5697.6|5691.6|5691.6|5685.6|924
1709106600000|2024-02-28 07:50:00|5696.6|5690.6|5693.6|5687.6|5699.6|5693.6|5688.6|5682.6|2814
1709106900000|2024-02-28 07:55:00|5694.6|5688.6|5693.6|5687.6|5699.6|5693.6|5692.6|5686.6|1836
1709107200000|2024-02-28 08:00:00|5692.6|5686.6|5682.6|5676.6|5693.6|5687.6|5681.6|5675.6|2518
1709107500000|2024-02-28 08:05:00|5683.6|5677.6|5684.6|5678.6|5689.6|5683.6|5680.6|5674.6|3323
1709107800000|2024-02-28 08:10:00|5685.6|5679.6|5681.6|5675.6|5686.6|5680.6|5679.6|5673.6|1648
1709108100000|2024-02-28 08:15:00|5682.6|5676.6|5676.6|5670.6|5682.6|5676.6|5675.6|5669.6|2986
1709108400000|2024-02-28 08:20:00|5675.6|5669.6|5680.6|5674.6|5680.6|5674.6|5675.6|5669.6|810
1709108700000|2024-02-28 08:25:00|5679.6|5673.6|5673.6|5667.6|5679.6|5673.6|5673.6|5667.6|949
1709109000000|2024-02-28 08:30:00|5674.6|5668.6|5678.9|5660.9|5680.7|5668.6|5674.6|5660.2|1
1709109300000|2024-02-28 08:35:00|5679|5661|5680.2|5662.2|5680.4|5662.4|5679|5661|0
1709109600000|2024-02-28 08:40:00|5680.3|5662.3|5680.4|5662.4|5680.8|5662.8|5680|5662|88
1709109900000|2024-02-28 08:45:00|5680.2|5662.2|5679.4|5661.4|5680.4|5662.4|5679.4|5661.4|0
1709110200000|2024-02-28 08:50:00|5679.5|5661.5|5677.8|5659.8|5680|5662|5677.8|5659.8|0
1709110500000|2024-02-28 08:55:00|5677.9|5659.9|5677.2|5659.2|5678.1|5660.1|5676.7|5658.7|0
1709110800000|2024-02-28 09:00:00|5677.3|5659.3|5678.7|5660.7|5678.9|5660.9|5676.9|5658.9|0
1709111100000|2024-02-28 09:05:00|5678.8|5660.8|5678.3|5660.3|5679.2|5661.2|5678.1|5660.1|0
1709111400000|2024-02-28 09:10:00|5678.4|5660.4|5678.6|5660.6|5679.2|5661.2|5677.9|5659.9|0
1709111700000|2024-02-28 09:15:00|5679.6|5672.6|5663.6|5657.6|5683.6|5677.6|5662.6|5656.6|1010
1709112000000|2024-02-28 09:20:00|5662.6|5656.6|5663.6|5657.6|5666.6|5660.6|5659.6|5653.6|418
1709112300000|2024-02-28 09:25:00|5662.6|5656.6|5663.6|5657.6|5665.6|5659.6|5660.6|5654.6|313
1709112600000|2024-02-28 09:30:00|5662.6|5656.6|5661.6|5655.6|5664.6|5658.6|5660.6|5654.6|186
1709112900000|2024-02-28 09:35:00|5660.6|5654.6|5650.6|5644.6|5661.6|5655.6|5649.6|5643.6|724
1709113200000|2024-02-28 09:40:00|5651.6|5645.6|5646.6|5640.6|5651.6|5645.6|5645.6|5639.6|336
1709113500000|2024-02-28 09:45:00|5647.6|5641.6|5645.6|5639.6|5648.6|5642.6|5643.6|5637.6|225
1709113800000|2024-02-28 09:50:00|5646.6|5640.6|5650.6|5644.6|5650.6|5644.6|5646.6|5640.6|157
1709114100000|2024-02-28 09:55:00|5651.6|5645.6|5648.6|5642.6|5652.6|5646.6|5647.6|5641.6|138
1709114400000|2024-02-28 10:00:00|5649.6|5643.6|5651.6|5645.6|5653.6|5647.6|5649.6|5643.6|120
1709114700000|2024-02-28 10:05:00|5652.6|5646.6|5653.6|5647.6|5653.6|5647.6|5650.6|5644.6|267
1709115000000|2024-02-28 10:10:00|5652.6|5646.6|5654.6|5648.6|5654.6|5648.6|5651.6|5645.6|176
1709115300000|2024-02-28 10:15:00|5653.6|5647.6|5656.6|5650.6|5658.6|5652.6|5652.6|5646.6|178
1709115600000|2024-02-28 10:20:00|5655.6|5649.6|5661.6|5655.6|5662.6|5656.6|5655.6|5649.6|223
1709115900000|2024-02-28 10:25:00|5660.6|5654.6|5665.6|5659.6|5666.6|5660.6|5660.6|5654.6|113
1709116200000|2024-02-28 10:30:00|5664.6|5658.6|5666.6|5660.6|5669.6|5663.6|5664.6|5658.6|233
1709116500000|2024-02-28 10:35:00|5665.6|5659.6|5668.6|5662.6|5670.6|5664.6|5663.6|5657.6|229
1709116800000|2024-02-28 10:40:00|5667.6|5661.6|5668.6|5662.6|5671.6|5665.6|5667.6|5661.6|195
1709117100000|2024-02-28 10:45:00|5667.6|5661.6|5665.6|5659.6|5669.6|5663.6|5665.6|5659.6|126
1709117400000|2024-02-28 10:50:00|5664.6|5658.6|5664.6|5658.6|5665.6|5659.6|5664.6|5658.6|188
1709117700000|2024-02-28 10:55:00|5665.6|5659.6|5666.6|5660.6|5666.6|5660.6|5665.6|5659.6|164
1709118000000|2024-02-28 11:00:00|5667.1|5661.1|5663.1|5657.1|5667.1|5661.1|5662.1|5656.1|190
1709118300000|2024-02-28 11:05:00|5662.6|5656.6|5662.6|5656.6|5665.1|5659.1|5662.6|5656.6|53
1709118600000|2024-02-28 11:10:00|5663.1|5657.1|5665.1|5659.1|5665.1|5659.1|5662.1|5656.1|46
1709118900000|2024-02-28 11:15:00|5666.1|5660.1|5669.1|5663.1|5670.1|5664.1|5664.6|5658.6|187
1709119200000|2024-02-28 11:20:00|5671.1|5665.1|5672.6|5666.6|5673.1|5667.1|5669.6|5663.6|126
1709119500000|2024-02-28 11:25:00|5673.1|5667.1|5673.1|5667.1|5675.1|5669.1|5672.6|5666.6|21
1709119800000|2024-02-28 11:30:00|5673.6|5667.6|5671.1|5665.1|5674.1|5668.1|5669.1|5663.1|152
1709120100000|2024-02-28 11:35:00|5671.6|5665.6|5672.1|5666.1|5673.1|5667.1|5669.1|5663.1|81
1709120400000|2024-02-28 11:40:00|5673.1|5667.1|5675.1|5669.1|5676.6|5670.6|5670.6|5664.6|221
1709120700000|2024-02-28 11:45:00|5674.1|5668.1|5672.6|5666.6|5675.1|5669.1|5670.1|5664.1|98
1709121000000|2024-02-28 11:50:00|5673.1|5667.1|5672.1|5666.1|5673.6|5667.6|5671.1|5665.1|120
1709121300000|2024-02-28 11:55:00|5673.1|5667.1|5673.1|5667.1|5674.1|5668.1|5673.1|5667.1|69
1709121600000|2024-02-28 12:00:00|5674.1|5668.1|5677.1|5671.1|5677.1|5671.1|5673.1|5667.1|124
1709121900000|2024-02-28 12:05:00|5676.6|5670.6|5674.1|5668.1|5677.6|5671.6|5673.1|5667.1|194
1709122200000|2024-02-28 12:10:00|5674.6|5668.6|5673.1|5667.1|5675.1|5669.1|5672.1|5666.1|43
1709122500000|2024-02-28 12:15:00|5672.6|5666.6|5668.1|5662.1|5672.6|5666.6|5667.1|5661.1|76
1709122800000|2024-02-28 12:20:00|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|5667.1|5661.1|43
1709123100000|2024-02-28 12:25:00|5670.1|5664.1|5670.1|5664.1|5671.1|5665.1|5669.1|5663.1|33
1709123400000|2024-02-28 12:30:00|5670.6|5664.6|5673.1|5667.1|5674.6|5668.6|5669.6|5663.6|82
1709123700000|2024-02-28 12:35:00|5673.6|5667.6|5673.6|5667.6|5674.1|5668.1|5672.1|5666.1|10
1709124000000|2024-02-28 12:40:00|5673.1|5667.1|5676.1|5670.1|5676.1|5670.1|5672.1|5666.1|73
1709124300000|2024-02-28 12:45:00|5676.6|5670.6|5677.1|5671.1|5678.6|5672.6|5674.1|5668.1|330
1709124600000|2024-02-28 12:50:00|5676.6|5670.6|5675.1|5669.1|5679.1|5673.1|5674.6|5668.6|227
1709124900000|2024-02-28 12:55:00|5675.6|5669.6|5672.1|5666.1|5675.6|5669.6|5672.1|5666.1|17
1709125200000|2024-02-28 13:00:00|5672.6|5666.6|5674.1|5668.1|5675.1|5669.1|5671.1|5665.1|21
1709125500000|2024-02-28 13:05:00|5673.6|5667.6|5670.1|5664.1|5674.6|5668.6|5669.1|5663.1|138
1709125800000|2024-02-28 13:10:00|5669.1|5663.1|5669.1|5663.1|5670.1|5664.1|5667.6|5661.6|76
1709126100000|2024-02-28 13:15:00|5668.6|5662.6|5672.1|5666.1|5673.1|5667.1|5667.6|5661.6|41
1709126400000|2024-02-28 13:20:00|5672.6|5666.6|5673.1|5667.1|5675.1|5669.1|5672.1|5666.1|54
1709126700000|2024-02-28 13:25:00|5673.6|5667.6|5670.1|5664.1|5674.1|5668.1|5670.1|5664.1|73
1709127000000|2024-02-28 13:30:00|5670.6|5664.6|5676.1|5670.1|5677.6|5671.6|5670.1|5664.1|102
1709127300000|2024-02-28 13:35:00|5676.6|5670.6|5675.1|5669.1|5676.6|5670.6|5674.1|5668.1|67
1709127600000|2024-02-28 13:40:00|5674.6|5668.6|5674.1|5668.1|5675.6|5669.6|5672.1|5666.1|75
1709127900000|2024-02-28 13:45:00|5674.6|5668.6|5677.6|5671.6|5679.1|5673.1|5674.1|5668.1|122
1709128200000|2024-02-28 13:50:00|5677.1|5671.1|5676.1|5670.1|5679.1|5673.1|5675.1|5669.1|125
1709128500000|2024-02-28 13:55:00|5675.1|5669.1|5678.1|5672.1|5678.1|5672.1|5675.1|5669.1|112
1709128800000|2024-02-28 14:00:00|5678.6|5672.6|5679.1|5673.1|5680.1|5674.1|5677.1|5671.1|59
1709129100000|2024-02-28 14:05:00|5679.6|5673.6|5679.1|5673.1|5681.1|5675.1|5677.6|5671.6|145
1709129400000|2024-02-28 14:10:00|5678.6|5672.6|5677.1|5671.1|5679.1|5673.1|5677.1|5671.1|67
1709129700000|2024-02-28 14:15:00|5676.6|5670.6|5678.1|5672.1|5679.1|5673.1|5676.1|5670.1|129
1709130000000|2024-02-28 14:20:00|5678.6|5672.6|5681.1|5675.1|5681.1|5675.1|5678.6|5672.6|58
1709130300000|2024-02-28 14:25:00|5680.6|5674.6|5680.1|5674.1|5682.1|5676.1|5679.1|5673.1|223
1709130600000|2024-02-28 14:30:00|5679.1|5673.1|5655.6|5649.6|5680.1|5674.1|5654.1|5648.1|1589
1709130900000|2024-02-28 14:35:00|5656.1|5650.1|5653.6|5647.6|5656.1|5650.1|5649.1|5643.1|782
1709131200000|2024-02-28 14:40:00|5653.1|5647.1|5656.1|5650.1|5664.1|5658.1|5651.1|5645.1|379
1709131500000|2024-02-28 14:45:00|5655.6|5649.6|5655.1|5649.1|5658.1|5652.1|5650.1|5644.1|335
1709131800000|2024-02-28 14:50:00|5654.6|5648.6|5640.1|5634.1|5655.6|5649.6|5639.1|5633.1|439
1709132100000|2024-02-28 14:55:00|5641.1|5635.1|5640.1|5634.1|5643.1|5637.1|5638.6|5632.6|561
1709132400000|2024-02-28 15:00:00|5640.6|5634.6|5637.6|5631.6|5641.1|5635.1|5636.1|5630.1|431
1709132700000|2024-02-28 15:05:00|5637.1|5631.1|5638.1|5632.1|5640.1|5634.1|5634.1|5628.1|534
1709133000000|2024-02-28 15:10:00|5638.6|5632.6|5643.1|5637.1|5643.6|5637.6|5633.1|5627.1|656
1709133300000|2024-02-28 15:15:00|5642.6|5636.6|5635.1|5629.1|5643.6|5637.6|5633.6|5627.6|511
1709133600000|2024-02-28 15:20:00|5634.6|5628.6|5635.1|5629.1|5637.1|5631.1|5633.1|5627.1|258
1709133900000|2024-02-28 15:25:00|5634.6|5628.6|5636.6|5630.6|5637.1|5631.1|5632.1|5626.1|266
1709134200000|2024-02-28 15:30:00|5637.1|5631.1|5634.6|5628.6|5637.1|5631.1|5632.1|5626.1|484
1709134500000|2024-02-28 15:35:00|5635.1|5629.1|5632.1|5626.1|5636.1|5630.1|5632.1|5626.1|341
1709134800000|2024-02-28 15:40:00|5631.1|5625.1|5630.1|5624.1|5633.1|5627.1|5630.1|5624.1|431
1709135100000|2024-02-28 15:45:00|5629.1|5623.1|5628.1|5622.1|5629.1|5623.1|5625.1|5619.1|498
1709135400000|2024-02-28 15:50:00|5627.1|5621.1|5624.1|5618.1|5628.1|5622.1|5622.6|5616.6|508
1709135700000|2024-02-28 15:55:00|5624.6|5618.6|5626.1|5620.1|5628.6|5622.6|5623.6|5617.6|423
1709136000000|2024-02-28 16:00:00|5627.1|5621.1|5634.6|5628.6|5635.1|5629.1|5626.1|5620.1|359
1709136300000|2024-02-28 16:05:00|5635.1|5629.1|5628.1|5622.1|5635.1|5629.1|5628.1|5622.1|272
1709136600000|2024-02-28 16:10:00|5627.1|5621.1|5627.1|5621.1|5628.1|5622.1|5624.1|5618.1|293
1709136900000|2024-02-28 16:15:00|5628.1|5622.1|5623.1|5617.1|5629.1|5623.1|5621.1|5615.1|865
1709137200000|2024-02-28 16:20:00|5622.1|5616.1|5621.1|5615.1|5624.1|5618.1|5621.1|5615.1|398
1709137500000|2024-02-28 16:25:00|5622.1|5616.1|5624.1|5618.1|5625.1|5619.1|5621.1|5615.1|837
1709137800000|2024-02-28 16:30:00|5624.6|5618.6|5625.1|5619.1|5627.1|5621.1|5623.6|5617.6|506
1709138100000|2024-02-28 16:35:00|5625.6|5619.6|5630.1|5624.1|5630.6|5624.6|5625.1|5619.1|315
1709138400000|2024-02-28 16:40:00|5630.6|5624.6|5635.1|5629.1|5635.1|5629.1|5630.1|5624.1|197
1709138700000|2024-02-28 16:45:00|5635.6|5629.6|5634.1|5628.1|5636.1|5630.1|5632.6|5626.6|203
1709139000000|2024-02-28 16:50:00|5635.1|5629.1|5639.1|5633.1|5639.1|5633.1|5635.1|5629.1|322
1709139300000|2024-02-28 16:55:00|5640.1|5634.1|5641.6|5635.6|5643.1|5637.1|5639.1|5633.1|231
1709139600000|2024-02-28 17:00:00|5642.6|5636.6|5639.6|5633.6|5643.6|5637.6|5638.6|5632.6|194
1709139900000|2024-02-28 17:05:00|5640.6|5634.6|5642.6|5636.6|5642.6|5636.6|5638.6|5632.6|49
1709140200000|2024-02-28 17:10:00|5641.6|5635.6|5642.6|5636.6|5642.6|5636.6|5640.6|5634.6|70
1709140500000|2024-02-28 17:15:00|5641.6|5635.6|5636.6|5630.6|5642.6|5636.6|5636.6|5630.6|228
1709140800000|2024-02-28 17:20:00|5635.6|5629.6|5637.6|5631.6|5638.6|5632.6|5635.6|5629.6|119
1709141100000|2024-02-28 17:25:00|5636.6|5630.6|5637.6|5631.6|5638.6|5632.6|5635.6|5629.6|97
1709141400000|2024-02-28 17:30:00|5636.6|5630.6|5632.6|5626.6|5636.6|5630.6|5631.6|5625.6|162
1709141700000|2024-02-28 17:35:00|5631.6|5625.6|5630.6|5624.6|5633.6|5627.6|5629.6|5623.6|137
1709142000000|2024-02-28 17:40:00|5631.6|5625.6|5634.6|5628.6|5635.6|5629.6|5630.6|5624.6|93
1709142300000|2024-02-28 17:45:00|5635.6|5629.6|5632.6|5626.6|5636.6|5630.6|5632.6|5626.6|69
1709142600000|2024-02-28 17:50:00|5631.6|5625.6|5633.6|5627.6|5634.6|5628.6|5631.6|5625.6|85
1709142900000|2024-02-28 17:55:00|5634.6|5628.6|5637.6|5631.6|5638.6|5632.6|5634.6|5628.6|215
1709143200000|2024-02-28 18:00:00|5636.6|5630.6|5634.6|5628.6|5636.6|5630.6|5633.6|5627.6|75
1709143500000|2024-02-28 18:05:00|5633.6|5627.6|5632.6|5626.6|5634.6|5628.6|5630.6|5624.6|94
1709143800000|2024-02-28 18:10:00|5631.6|5625.6|5634.6|5628.6|5634.6|5628.6|5630.6|5624.6|111
1709144100000|2024-02-28 18:15:00|5633.6|5627.6|5633.6|5627.6|5634.6|5628.6|5632.6|5626.6|70
1709144400000|2024-02-28 18:20:00|5634.6|5628.6|5633.6|5627.6|5634.6|5628.6|5632.6|5626.6|51
1709144700000|2024-02-28 18:25:00|5634.6|5628.6|5637.6|5631.6|5637.6|5631.6|5634.6|5628.6|171
1709145000000|2024-02-28 18:30:00|5638.6|5632.6|5636.6|5630.6|5638.6|5632.6|5634.6|5628.6|120
1709145300000|2024-02-28 18:35:00|5635.6|5629.6|5639.6|5633.6|5639.6|5633.6|5634.6|5628.6|203
1709145600000|2024-02-28 18:40:00|5638.6|5632.6|5638.6|5632.6|5640.6|5634.6|5637.6|5631.6|188
1709145900000|2024-02-28 18:45:00|5639.6|5633.6|5640.6|5634.6|5641.6|5635.6|5638.6|5632.6|203
1709146200000|2024-02-28 18:50:00|5639.6|5633.6|5640.6|5634.6|5641.6|5635.6|5639.6|5633.6|219
1709146500000|2024-02-28 18:55:00|5641.6|5635.6|5646.9|5628.9|5646.9|5637.6|5635.6|5628.8|373
1709146800000|2024-02-28 19:00:00|5647|5629|5645.2|5627.2|5647.3|5629.3|5644.2|5626.2|0
1709147100000|2024-02-28 19:05:00|5645.1|5627.1|5642.7|5624.7|5645.1|5627.1|5641|5623|0
1709147400000|2024-02-28 19:10:00|5642.6|5624.6|5638.4|5620.4|5642.8|5624.8|5638.3|5620.3|0
1709147700000|2024-02-28 19:15:00|5638.3|5620.3|5640.7|5622.7|5640.9|5622.9|5638|5620|0
1709148000000|2024-02-28 19:20:00|5640.6|5622.6|5642.5|5624.5|5642.7|5624.7|5640.6|5622.6|0
1709148300000|2024-02-28 19:25:00|5642.6|5624.6|5638.7|5620.7|5642.6|5624.6|5638.7|5620.7|0
1709148600000|2024-02-28 19:30:00|5638.6|5620.6|5636.7|5618.7|5638.7|5620.7|5635.7|5617.7|0
1709148900000|2024-02-28 19:35:00|5636.6|5618.6|5634.5|5616.5|5636.6|5618.6|5634.2|5616.2|0
1709149200000|2024-02-28 19:40:00|5634.4|5616.4|5631.7|5613.7|5635.2|5617.2|5631.6|5613.6|0
1709149500000|2024-02-28 19:45:00|5631.6|5613.6|5631.9|5613.9|5633.8|5615.8|5630.7|5612.7|0
1709149800000|2024-02-28 19:50:00|5632|5614|5630.3|5612.3|5632|5614|5629.6|5611.6|0
1709150100000|2024-02-28 19:55:00|5630.4|5612.4|5633.5|5615.5|5633.5|5615.5|5630.4|5612.4|0
1709150400000|2024-02-28 20:00:00|5633.6|5615.6|5635.8|5617.8|5637.7|5619.7|5633.5|5615.5|0
1709150700000|2024-02-28 20:05:00|5635.7|5617.7|5633.2|5615.2|5635.8|5617.8|5632.1|5614.1|0
1709151000000|2024-02-28 20:10:00|5633.1|5615.1|5634.9|5616.9|5635|5617|5632.9|5614.9|0
1709151300000|2024-02-28 20:15:00|5634.8|5616.8|5635.2|5617.2|5635.2|5617.2|5633.9|5615.9|0
1709151600000|2024-02-28 20:20:00|5635.1|5617.1|5637.1|5619.1|5637.4|5619.4|5634|5616|0
1709151900000|2024-02-28 20:25:00|5637|5619|5639.3|5621.3|5639.4|5621.4|5636.2|5618.2|0
1709152200000|2024-02-28 20:30:00|5639.4|5621.4|5635.9|5617.9|5639.4|5621.4|5635.6|5617.6|0
1709152500000|2024-02-28 20:35:00|5635.8|5617.8|5635.6|5617.6|5635.9|5617.9|5634.7|5616.7|0
1709152800000|2024-02-28 20:40:00|5636.5|5618.5|5638.8|5620.8|5641.9|5623.9|5635.7|5617.7|0
1709153100000|2024-02-28 20:45:00|5638.7|5620.7|5640.6|5622.6|5641.6|5623.6|5638.4|5620.4|0
1709153400000|2024-02-28 20:50:00|5640.5|5622.5|5632|5614|5640.6|5622.6|5630|5612|0
1709153700000|2024-02-28 20:55:00|5632.1|5614.1|5634.1|5616.1|5634.3|5616.3|5630.7|5612.7|0
1709154000000|2024-02-28 21:00:00|5634.3|5616.3|5629|5611|5634.3|5616.3|5626.6|5608.6|0
1709154300000|2024-02-28 21:05:00|5628.9|5610.9|5626.9|5608.9|5629.2|5611.2|5626.7|5608.7|0
1709154600000|2024-02-28 21:10:00|5627.1|5609.1|5627.1|5609.1|5627.6|5609.6|5626.9|5608.9|0
1709154900000|2024-02-28 21:15:00|5627.2|5609.2|5625.1|5607.1|5628|5610|5624.9|5606.9|0
1709155200000|2024-02-28 21:20:00|5625.2|5607.2|5625.4|5607.4|5625.4|5607.4|5624.9|5606.9|0
1709155500000|2024-02-28 21:25:00|5625.6|5607.6|5625.3|5607.3|5625.8|5607.8|5625.1|5607.1|0
1709155800000|2024-02-28 21:30:00|5625.1|5607.1|5624.7|5606.7|5625.3|5607.3|5624.7|5606.7|0
1709156100000|2024-02-28 21:35:00|5624.6|5606.6|5624.2|5606.2|5624.9|5606.9|5624|5606|0
1709156400000|2024-02-28 21:40:00|5624.1|5606.1|5623.6|5605.6|5624.2|5606.2|5623.5|5605.5|0
1709156700000|2024-02-28 21:45:00|5623.7|5605.7|5623.4|5605.4|5624|5606|5623.2|5605.2|0
1709157000000|2024-02-28 21:50:00|5623.2|5605.2|5624.7|5606.7|5624.7|5606.7|5623.2|5605.2|0
1709157300000|2024-02-28 21:55:00|5624.9|5606.9|5625.5|5607.5|5625.8|5607.8|5624.9|5606.9|0
1709157600000|2024-02-28 22:00:00|5625.4|5607.4|5624.1|5606.1|5625.4|5607.4|5623.8|5605.8|0
1709157900000|2024-02-28 22:05:00|5624.2|5606.2|5624.7|5606.7|5624.7|5606.7|5624.1|5606.1|0
1709158200000|2024-02-28 22:10:00|5624.6|5606.6|5624.5|5606.5|5624.8|5606.8|5624.3|5606.3|0
1709158500000|2024-02-28 22:15:00|5624.7|5606.7|5624.8|5606.8|5624.8|5606.8|5624.5|5606.5|0
1709158800000|2024-02-28 22:20:00|5624.9|5606.9|5624.7|5606.7|5625.1|5607.1|5624.4|5606.4|0
1709159100000|2024-02-28 22:25:00|5624.5|5606.5|5624.7|5606.7|5625|5607|5624.5|5606.5|0
1709159400000|2024-02-28 22:30:00|5624.6|5606.6|5623.9|5605.9|5624.7|5606.7|5623.8|5605.8|0
1709159700000|2024-02-28 22:35:00|5624|5606|5624.3|5606.3|5624.4|5606.4|5623.9|5605.9|0
1709160000000|2024-02-28 22:40:00|5624.2|5606.2|5624.7|5606.7|5624.7|5606.7|5624|5606|0
1709160300000|2024-02-28 22:45:00|5624.8|5606.8|5624.8|5606.8|5625|5607|5624.7|5606.7|0
1709160600000|2024-02-28 22:50:00|5625|5607|5625.2|5607.2|5625.3|5607.3|5624.8|5606.8|0
1709160900000|2024-02-28 22:55:00|5625.1|5607.1|5625.6|5607.6|5625.7|5607.7|5624.7|5606.7|0
1709161200000|2024-02-28 23:00:00|5626.6|5608.6|5626.7|5608.7|5627.1|5609.1|5625.5|5607.5|0
1709161500000|2024-02-28 23:05:00|5627|5609|5627.5|5609.5|5627.9|5609.9|5627|5609|0
1709161800000|2024-02-28 23:10:00|5627.6|5609.6|5627.1|5609.1|5627.7|5609.7|5626.9|5608.9|0
1709162100000|2024-02-28 23:15:00|5627.2|5609.2|5627.1|5609.1|5627.6|5609.6|5627.1|5609.1|0
1709162400000|2024-02-28 23:20:00|5627.2|5609.2|5627.2|5609.2|5627.3|5609.3|5626.5|5608.5|0
1709162700000|2024-02-28 23:25:00|5627.3|5609.3|5627.3|5609.3|5627.5|5609.5|5627.1|5609.1|0
1709163000000|2024-02-28 23:30:00|5627.4|5609.4|5627.3|5609.3|5627.8|5609.8|5627.3|5609.3|0
1709163300000|2024-02-28 23:35:00|5627.4|5609.4|5627.4|5609.4|5627.4|5609.4|5626.9|5608.9|0
1709163600000|2024-02-28 23:40:00|5627.3|5609.3|5627.4|5609.4|5627.4|5609.4|5626.9|5608.9|0
1709163900000|2024-02-28 23:45:00|5627.3|5609.3|5627.1|5609.1|5627.4|5609.4|5627.1|5609.1|0
1709164200000|2024-02-28 23:50:00|5627.2|5609.2|5625.8|5607.8|5627.2|5609.2|5625.8|5607.8|0
1709164500000|2024-02-28 23:55:00|5625.9|5607.9|5626.3|5608.3|5626.5|5608.5|5625.8|5607.8|0
1709164800000|2024-02-29 00:00:00|5626.1|5608.1|5627|5609|5627|5609|5626.1|5608.1|0
1709165100000|2024-02-29 00:05:00|5627.2|5609.2|5627.7|5609.7|5628.2|5610.2|5627.2|5609.2|0
1709165400000|2024-02-29 00:10:00|5627.8|5609.8|5627.9|5609.9|5628.1|5610.1|5627.7|5609.7|0
1709165700000|2024-02-29 00:15:00|5627.8|5609.8|5627.7|5609.7|5627.9|5609.9|5627.2|5609.2|0
1709166000000|2024-02-29 00:20:00|5627.9|5609.9|5628.6|5610.6|5628.7|5610.7|5627.9|5609.9|0
1709166300000|2024-02-29 00:25:00|5628.8|5610.8|5628.8|5610.8|5629|5611|5628.6|5610.6|0
1709166600000|2024-02-29 00:30:00|5629|5611|5629.1|5611.1|5629.3|5611.3|5628.9|5610.9|0
1709166900000|2024-02-29 00:35:00|5629.2|5611.2|5629.7|5611.7|5629.7|5611.7|5629.2|5611.2|0
1709167200000|2024-02-29 00:40:00|5629.5|5611.5|5631.1|5613.1|5631.1|5613.1|5629.5|5611.5|0
1709167500000|2024-02-29 00:45:00|5631|5613|5636.5|5618.5|5636.9|5618.9|5630.9|5612.9|0
1709167800000|2024-02-29 00:50:00|5636.4|5618.4|5630.9|5612.9|5636.7|5618.7|5630.9|5612.9|0
1709168100000|2024-02-29 00:55:00|5630.8|5612.8|5631.2|5613.2|5631.4|5613.4|5630.8|5612.8|0
1709168400000|2024-02-29 01:00:00|5631.1|5613.1|5630.9|5612.9|5631.4|5613.4|5630.3|5612.3|0
1709168700000|2024-02-29 01:05:00|5630.8|5612.8|5630.6|5612.6|5631|5613|5630.3|5612.3|0
1709169000000|2024-02-29 01:10:00|5630.5|5612.5|5630.3|5612.3|5630.9|5612.9|5630.3|5612.3|0
1709169300000|2024-02-29 01:15:00|5630.4|5612.4|5642.3|5636.3|5650.3|5644.3|5624.3|5612.4|2605
1709169600000|2024-02-29 01:20:00|5643.3|5637.3|5644.3|5638.3|5647.3|5641.3|5640.3|5634.3|1388
1709169900000|2024-02-29 01:25:00|5643.3|5637.3|5653.3|5647.3|5655.3|5649.3|5640.3|5634.3|1240
1709170200000|2024-02-29 01:30:00|5654.3|5648.3|5678.3|5672.3|5683.3|5677.3|5648.3|5642.3|5336
1709170500000|2024-02-29 01:35:00|5679.3|5673.3|5690.3|5684.3|5690.3|5684.3|5672.3|5666.3|2613
1709170800000|2024-02-29 01:40:00|5691.3|5685.3|5689.3|5683.3|5707.3|5701.3|5689.3|5683.3|2474
1709171100000|2024-02-29 01:45:00|5690.3|5684.3|5682.3|5676.3|5706.3|5700.3|5682.3|5676.3|1697
1709171400000|2024-02-29 01:50:00|5681.3|5675.3|5690.3|5684.3|5693.3|5687.3|5675.3|5669.3|1854
1709171700000|2024-02-29 01:55:00|5691.3|5685.3|5683.3|5677.3|5694.3|5688.3|5672.3|5666.3|1831
1709172000000|2024-02-29 02:00:00|5684.3|5678.3|5705.3|5699.3|5707.3|5701.3|5683.3|5677.3|1981
1709172300000|2024-02-29 02:05:00|5704.3|5698.3|5707.3|5701.3|5709.3|5703.3|5694.3|5688.3|1660
1709172600000|2024-02-29 02:10:00|5708.3|5702.3|5703.3|5697.3|5708.3|5702.3|5693.3|5687.3|1193
1709172900000|2024-02-29 02:15:00|5704.3|5698.3|5697.3|5691.3|5709.3|5703.3|5696.3|5690.3|1126
1709173200000|2024-02-29 02:20:00|5695.3|5689.3|5695.3|5689.3|5696.3|5690.3|5687.3|5681.3|854
1709173500000|2024-02-29 02:25:00|5694.3|5688.3|5700.3|5694.3|5710.3|5704.3|5692.3|5686.3|1198
1709173800000|2024-02-29 02:30:00|5701.3|5695.3|5703.3|5697.3|5707.3|5701.3|5688.3|5682.3|949
1709174100000|2024-02-29 02:35:00|5704.3|5698.3|5701.3|5695.3|5708.3|5702.3|5698.3|5692.3|1161
1709174400000|2024-02-29 02:40:00|5702.3|5696.3|5705.3|5699.3|5708.3|5702.3|5692.3|5686.3|942
1709174700000|2024-02-29 02:45:00|5706.3|5700.3|5708.3|5702.3|5718.3|5712.3|5705.3|5699.3|1544
1709175000000|2024-02-29 02:50:00|5709.3|5703.3|5724.3|5718.3|5725.3|5719.3|5706.3|5700.3|936
1709175300000|2024-02-29 02:55:00|5725.3|5719.3|5735.3|5729.3|5737.3|5731.3|5722.3|5716.3|1228
1709175600000|2024-02-29 03:00:00|5734.3|5728.3|5719.3|5713.3|5734.3|5728.3|5719.3|5713.3|752
1709175900000|2024-02-29 03:05:00|5718.3|5712.3|5708.3|5702.3|5723.3|5717.3|5708.3|5702.3|1057
1709176200000|2024-02-29 03:10:00|5707.3|5701.3|5691.3|5685.3|5709.3|5703.3|5691.3|5685.3|1514
1709176500000|2024-02-29 03:15:00|5690.3|5684.3|5684.3|5678.3|5695.3|5689.3|5683.3|5677.3|1131
1709176800000|2024-02-29 03:20:00|5683.3|5677.3|5664.3|5658.3|5683.3|5677.3|5663.3|5657.3|1503
1709177100000|2024-02-29 03:25:00|5663.3|5657.3|5667.3|5661.3|5668.3|5662.3|5657.3|5651.3|966
1709177400000|2024-02-29 03:30:00|5666.3|5660.3|5669.3|5663.3|5671.3|5665.3|5662.3|5656.3|511
1709177700000|2024-02-29 03:35:00|5670.3|5664.3|5668.3|5662.3|5672.3|5666.3|5664.3|5658.3|318
1709178000000|2024-02-29 03:40:00|5669.3|5663.3|5670.3|5664.3|5670.3|5664.3|5665.3|5659.3|212
1709178300000|2024-02-29 03:45:00|5671.3|5665.3|5671.3|5665.3|5672.3|5666.3|5668.3|5662.3|450
1709178600000|2024-02-29 03:50:00|5670.3|5664.3|5679.3|5673.3|5679.3|5673.3|5670.3|5664.3|479
1709178900000|2024-02-29 03:55:00|5680.3|5674.3|5689.3|5683.3|5692.3|5686.3|5680.3|5674.3|677
1709179200000|2024-02-29 04:00:00|5695.3|5677.3|5695.8|5677.8|5695.8|5677.8|5695.3|5677.3|0
1709179500000|2024-02-29 04:05:00|5695.9|5677.9|5697.9|5679.9|5697.9|5679.9|5695.9|5677.9|0
1709179800000|2024-02-29 04:10:00|5697.8|5679.8|5698.1|5680.1|5698.1|5680.1|5697.8|5679.8|0
1709180100000|2024-02-29 04:15:00|5698.2|5680.2|5698.1|5680.1|5698.4|5680.4|5697.9|5679.9|0
1709180400000|2024-02-29 04:20:00|5698.2|5680.2|5698.5|5680.5|5698.7|5680.7|5698.1|5680.1|0
1709180700000|2024-02-29 04:25:00|5698.4|5680.4|5698.9|5680.9|5699|5681|5698.4|5680.4|0
1709181000000|2024-02-29 04:30:00|5699|5681|5699.1|5681.1|5699.3|5681.3|5698.8|5680.8|0
1709181300000|2024-02-29 04:35:00|5699|5681|5699.3|5681.3|5699.6|5681.6|5698.9|5680.9|0
1709181600000|2024-02-29 04:40:00|5699.1|5681.1|5699.3|5681.3|5699.7|5681.7|5699.1|5681.1|0
1709181900000|2024-02-29 04:45:00|5699.4|5681.4|5699.3|5681.3|5699.4|5681.4|5698.9|5680.9|0
1709182200000|2024-02-29 04:50:00|5699.2|5681.2|5699.1|5681.1|5699.4|5681.4|5699.1|5681.1|0
1709182500000|2024-02-29 04:55:00|5699.3|5681.3|5699.5|5681.5|5699.5|5681.5|5699.1|5681.1|0
1709182800000|2024-02-29 05:00:00|5699.4|5681.4|5684.7|5678.7|5699.7|5693.7|5682.7|5676.7|1232
1709183100000|2024-02-29 05:05:00|5685.7|5679.7|5671.7|5665.7|5689.7|5683.7|5670.7|5664.7|940
1709183400000|2024-02-29 05:10:00|5672.7|5666.7|5698.7|5692.7|5698.7|5692.7|5671.7|5665.7|772
1709183700000|2024-02-29 05:15:00|5697.7|5691.7|5687.7|5681.7|5703.7|5697.7|5687.7|5681.7|707
1709184000000|2024-02-29 05:20:00|5688.7|5682.7|5682.7|5676.7|5691.7|5685.7|5679.7|5673.7|784
1709184300000|2024-02-29 05:25:00|5683.7|5677.7|5679.7|5673.7|5686.7|5680.7|5675.7|5669.7|1899
1709184600000|2024-02-29 05:30:00|5680.7|5674.7|5678.7|5672.7|5683.7|5677.7|5670.7|5664.7|915
1709184900000|2024-02-29 05:35:00|5679.7|5673.7|5682.7|5676.7|5683.7|5677.7|5677.7|5671.7|361
1709185200000|2024-02-29 05:40:00|5681.7|5675.7|5688.7|5682.7|5688.7|5682.7|5676.7|5670.7|433
1709185500000|2024-02-29 05:45:00|5689.7|5683.7|5693.7|5687.7|5697.7|5691.7|5689.7|5683.7|468
1709185800000|2024-02-29 05:50:00|5694.7|5688.7|5689.7|5683.7|5698.7|5692.7|5686.7|5680.7|317
1709186100000|2024-02-29 05:55:00|5687.7|5681.7|5688.7|5682.7|5691.7|5685.7|5685.7|5679.7|483
1709186400000|2024-02-29 06:00:00|5687.7|5681.7|5674.7|5668.7|5688.7|5682.7|5673.7|5667.7|602
1709186700000|2024-02-29 06:05:00|5675.7|5669.7|5680.7|5674.7|5683.7|5677.7|5674.7|5668.7|449
1709187000000|2024-02-29 06:10:00|5678.7|5672.7|5672.7|5666.7|5683.7|5677.7|5669.7|5663.7|878
1709187300000|2024-02-29 06:15:00|5673.7|5667.7|5690.7|5684.7|5692.7|5686.7|5672.7|5666.7|768
1709187600000|2024-02-29 06:20:00|5691.7|5685.7|5694.7|5688.7|5694.7|5688.7|5690.7|5684.7|1131
1709187900000|2024-02-29 06:25:00|5695.7|5689.7|5698.7|5692.7|5703.7|5697.7|5695.7|5689.7|937
1709188200000|2024-02-29 06:30:00|5699.7|5693.7|5707.7|5701.7|5709.7|5703.7|5695.7|5689.7|1181
1709188500000|2024-02-29 06:35:00|5706.7|5700.7|5703.7|5697.7|5715.7|5709.7|5702.7|5696.7|1122
1709188800000|2024-02-29 06:40:00|5704.7|5698.7|5706.7|5700.7|5710.7|5704.7|5702.7|5696.7|707
1709189100000|2024-02-29 06:45:00|5707.7|5701.7|5712.7|5706.7|5713.7|5707.7|5705.7|5699.7|974
1709189400000|2024-02-29 06:50:00|5711.7|5705.7|5715.7|5709.7|5715.7|5709.7|5710.7|5704.7|679
1709189700000|2024-02-29 06:55:00|5714.7|5708.7|5707.7|5701.7|5716.7|5710.7|5706.7|5700.7|760
1709190000000|2024-02-29 07:00:00|5706.7|5700.7|5709.7|5703.7|5709.7|5703.7|5699.7|5693.7|970
1709190300000|2024-02-29 07:05:00|5710.7|5704.7|5723.7|5717.7|5728.7|5722.7|5708.7|5702.7|1307
1709190600000|2024-02-29 07:10:00|5722.7|5716.7|5717.7|5711.7|5724.7|5718.7|5713.7|5707.7|1041
1709190900000|2024-02-29 07:15:00|5716.7|5710.7|5717.7|5711.7|5721.7|5715.7|5715.7|5709.7|648
1709191200000|2024-02-29 07:20:00|5716.7|5710.7|5711.7|5705.7|5716.7|5710.7|5710.7|5704.7|2215
1709191500000|2024-02-29 07:25:00|5712.7|5706.7|5707.7|5701.7|5714.7|5708.7|5705.7|5699.7|1759
1709191800000|2024-02-29 07:30:00|5708.7|5702.7|5701.7|5695.7|5710.7|5704.7|5700.7|5694.7|2416
1709192100000|2024-02-29 07:35:00|5700.7|5694.7|5697.7|5691.7|5707.7|5701.7|5697.7|5691.7|1267
1709192400000|2024-02-29 07:40:00|5696.7|5690.7|5698.7|5692.7|5703.7|5697.7|5693.7|5687.7|1514
1709192700000|2024-02-29 07:45:00|5699.7|5693.7|5690.7|5684.7|5700.7|5694.7|5689.7|5683.7|1791
1709193000000|2024-02-29 07:50:00|5689.7|5683.7|5678.7|5672.7|5690.7|5684.7|5677.7|5671.7|5399
1709193300000|2024-02-29 07:55:00|5677.7|5671.7|5676.7|5670.7|5681.7|5675.7|5673.7|5667.7|3406
1709193600000|2024-02-29 08:00:00|5677.7|5671.7|5669.7|5663.7|5679.7|5673.7|5668.7|5662.7|5098
1709193900000|2024-02-29 08:05:00|5670.7|5664.7|5648.7|5642.7|5670.7|5664.7|5647.7|5641.7|6933
1709194200000|2024-02-29 08:10:00|5647.7|5641.7|5656.7|5650.7|5658.7|5652.7|5644.7|5638.7|3161
1709194500000|2024-02-29 08:15:00|5657.7|5651.7|5661.7|5655.7|5665.7|5659.7|5657.7|5651.7|3752
1709194800000|2024-02-29 08:20:00|5660.7|5654.7|5659.7|5653.7|5666.7|5660.7|5658.7|5652.7|1477
1709195100000|2024-02-29 08:25:00|5658.7|5652.7|5660.7|5654.7|5660.7|5654.7|5651.7|5645.7|1863
1709195400000|2024-02-29 08:30:00|5662.7|5644.7|5661.6|5643.6|5663.1|5645.1|5661.1|5643.1|0
1709195700000|2024-02-29 08:35:00|5661.5|5643.5|5664.6|5646.6|5664.6|5646.6|5661.1|5643.1|0
1709196000000|2024-02-29 08:40:00|5664.5|5646.5|5664|5646|5664.6|5646.6|5663.4|5645.4|0
1709196300000|2024-02-29 08:45:00|5663.9|5645.9|5662.9|5644.9|5664.1|5646.1|5662.6|5644.6|0
1709196600000|2024-02-29 08:50:00|5663.2|5645.2|5663.7|5645.7|5664.3|5646.3|5662.7|5644.7|0
1709196900000|2024-02-29 08:55:00|5663.6|5645.6|5663.5|5645.5|5664.8|5646.8|5663.1|5645.1|0
1709197200000|2024-02-29 09:00:00|5663.3|5645.3|5654.5|5636.5|5664|5646|5654.1|5636.1|0
1709197500000|2024-02-29 09:05:00|5654.4|5636.4|5654.3|5636.3|5654.8|5636.8|5652.7|5634.7|0
1709197800000|2024-02-29 09:10:00|5654.1|5636.1|5654.5|5636.5|5656.2|5638.2|5653.7|5635.7|0
1709198100000|2024-02-29 09:15:00|5658.7|5652.7|5650.7|5644.7|5658.7|5652.7|5639.7|5633.7|486
1709198400000|2024-02-29 09:20:00|5651.7|5645.7|5651.7|5645.7|5652.7|5646.7|5647.7|5641.7|184
1709198700000|2024-02-29 09:25:00|5652.7|5646.7|5647.7|5641.7|5652.7|5646.7|5646.7|5640.7|168
1709199000000|2024-02-29 09:30:00|5646.7|5640.7|5653.7|5647.7|5654.7|5648.7|5646.7|5640.7|174
1709199300000|2024-02-29 09:35:00|5652.7|5646.7|5648.7|5642.7|5654.7|5648.7|5648.7|5642.7|222
1709199600000|2024-02-29 09:40:00|5649.7|5643.7|5651.7|5645.7|5652.7|5646.7|5647.7|5641.7|213
1709199900000|2024-02-29 09:45:00|5652.7|5646.7|5657.7|5651.7|5657.7|5651.7|5650.7|5644.7|109
1709200200000|2024-02-29 09:50:00|5656.7|5650.7|5654.7|5648.7|5657.7|5651.7|5652.7|5646.7|151
1709200500000|2024-02-29 09:55:00|5655.7|5649.7|5650.7|5644.7|5656.7|5650.7|5649.7|5643.7|296
1709200800000|2024-02-29 10:00:00|5649.7|5643.7|5649.7|5643.7|5652.7|5646.7|5646.7|5640.7|223
1709201100000|2024-02-29 10:05:00|5650.7|5644.7|5648.7|5642.7|5650.7|5644.7|5644.7|5638.7|130
1709201400000|2024-02-29 10:10:00|5649.7|5643.7|5651.7|5645.7|5651.7|5645.7|5648.7|5642.7|52
1709201700000|2024-02-29 10:15:00|5652.7|5646.7|5650.7|5644.7|5652.7|5646.7|5648.7|5642.7|194
1709202000000|2024-02-29 10:20:00|5651.7|5645.7|5651.7|5645.7|5653.7|5647.7|5649.7|5643.7|32
1709202300000|2024-02-29 10:25:00|5652.7|5646.7|5649.7|5643.7|5653.7|5647.7|5649.7|5643.7|17
1709202600000|2024-02-29 10:30:00|5651.7|5645.7|5649.7|5643.7|5651.7|5645.7|5649.7|5643.7|76
1709202900000|2024-02-29 10:35:00|5650.7|5644.7|5639.7|5633.7|5650.7|5644.7|5639.7|5633.7|339
1709203200000|2024-02-29 10:40:00|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5637.7|5631.7|451
1709203500000|2024-02-29 10:45:00|5639.7|5633.7|5640.7|5634.7|5641.7|5635.7|5636.7|5630.7|279
1709203800000|2024-02-29 10:50:00|5641.7|5635.7|5640.7|5634.7|5643.7|5637.7|5640.7|5634.7|83
1709204100000|2024-02-29 10:55:00|5639.7|5633.7|5638.7|5632.7|5643.7|5637.7|5637.7|5631.7|233
1709204400000|2024-02-29 11:00:00|5638.2|5632.2|5639.7|5633.7|5641.7|5635.7|5637.2|5631.2|304
1709204700000|2024-02-29 11:05:00|5639.2|5633.2|5647.2|5641.2|5647.7|5641.7|5639.2|5633.2|103
1709205000000|2024-02-29 11:10:00|5647.7|5641.7|5650.2|5644.2|5652.2|5646.2|5647.2|5641.2|46
1709205300000|2024-02-29 11:15:00|5649.7|5643.7|5648.7|5642.7|5649.7|5643.7|5648.2|5642.2|24
1709205600000|2024-02-29 11:20:00|5649.2|5643.2|5651.2|5645.2|5651.7|5645.7|5648.2|5642.2|13
1709205900000|2024-02-29 11:25:00|5651.7|5645.7|5651.2|5645.2|5652.2|5646.2|5650.7|5644.7|22
1709206200000|2024-02-29 11:30:00|5650.7|5644.7|5650.7|5644.7|5651.2|5645.2|5650.2|5644.2|26
1709206500000|2024-02-29 11:35:00|5651.2|5645.2|5650.2|5644.2|5651.2|5645.2|5649.2|5643.2|7
1709206800000|2024-02-29 11:40:00|5649.7|5643.7|5649.7|5643.7|5651.2|5645.2|5649.2|5643.2|19
1709207100000|2024-02-29 11:45:00|5649.2|5643.2|5651.7|5645.7|5652.2|5646.2|5649.2|5643.2|23
1709207400000|2024-02-29 11:50:00|5652.2|5646.2|5653.2|5647.2|5653.2|5647.2|5651.2|5645.2|31
1709207700000|2024-02-29 11:55:00|5652.7|5646.7|5654.2|5648.2|5654.2|5648.2|5652.2|5646.2|67
1709208000000|2024-02-29 12:00:00|5653.7|5647.7|5651.2|5645.2|5654.2|5648.2|5651.2|5645.2|35
1709208300000|2024-02-29 12:05:00|5650.7|5644.7|5649.2|5643.2|5650.7|5644.7|5648.2|5642.2|45
1709208600000|2024-02-29 12:10:00|5649.7|5643.7|5647.2|5641.2|5649.7|5643.7|5646.7|5640.7|121
1709208900000|2024-02-29 12:15:00|5648.2|5642.2|5647.2|5641.2|5649.2|5643.2|5647.2|5641.2|47
1709209200000|2024-02-29 12:20:00|5646.2|5640.2|5645.2|5639.2|5647.2|5641.2|5644.2|5638.2|64
1709209500000|2024-02-29 12:25:00|5646.2|5640.2|5645.2|5639.2|5649.7|5643.7|5644.2|5638.2|114
1709209800000|2024-02-29 12:30:00|5645.7|5639.7|5646.2|5640.2|5647.2|5641.2|5644.2|5638.2|85
1709210100000|2024-02-29 12:35:00|5647.2|5641.2|5647.2|5641.2|5649.2|5643.2|5646.7|5640.7|49
1709210400000|2024-02-29 12:40:00|5646.2|5640.2|5643.2|5637.2|5646.2|5640.2|5643.2|5637.2|54
1709210700000|2024-02-29 12:45:00|5642.2|5636.2|5644.2|5638.2|5645.2|5639.2|5641.7|5635.7|68
1709211000000|2024-02-29 12:50:00|5643.2|5637.2|5643.2|5637.2|5644.7|5638.7|5643.2|5637.2|47
1709211300000|2024-02-29 12:55:00|5643.7|5637.7|5643.2|5637.2|5645.2|5639.2|5642.7|5636.7|23
1709211600000|2024-02-29 13:00:00|5642.7|5636.7|5643.2|5637.2|5644.2|5638.2|5640.2|5634.2|80
1709211900000|2024-02-29 13:05:00|5643.7|5637.7|5646.7|5640.7|5647.7|5641.7|5641.7|5635.7|28
1709212200000|2024-02-29 13:10:00|5647.2|5641.2|5645.7|5639.7|5647.2|5641.2|5644.7|5638.7|43
1709212500000|2024-02-29 13:15:00|5645.2|5639.2|5645.2|5639.2|5646.2|5640.2|5644.2|5638.2|18
1709212800000|2024-02-29 13:20:00|5645.7|5639.7|5643.2|5637.2|5646.2|5640.2|5642.2|5636.2|35
1709213100000|2024-02-29 13:25:00|5643.7|5637.7|5643.7|5637.7|5644.2|5638.2|5640.2|5634.2|142
1709213400000|2024-02-29 13:30:00|5643.2|5637.2|5655.2|5649.2|5658.2|5652.2|5642.7|5636.7|296
1709213700000|2024-02-29 13:35:00|5654.7|5648.7|5662.2|5656.2|5663.2|5657.2|5654.7|5648.7|193
1709214000000|2024-02-29 13:40:00|5662.7|5656.7|5664.2|5658.2|5664.2|5658.2|5660.2|5654.2|128
1709214300000|2024-02-29 13:45:00|5664.7|5658.7|5668.7|5662.7|5671.2|5665.2|5662.7|5656.7|225
1709214600000|2024-02-29 13:50:00|5668.2|5662.2|5665.7|5659.7|5669.2|5663.2|5665.7|5659.7|99
1709214900000|2024-02-29 13:55:00|5666.2|5660.2|5661.2|5655.2|5666.2|5660.2|5660.7|5654.7|205
1709215200000|2024-02-29 14:00:00|5660.7|5654.7|5663.2|5657.2|5663.7|5657.7|5658.2|5652.2|340
1709215500000|2024-02-29 14:05:00|5663.7|5657.7|5669.2|5663.2|5669.7|5663.7|5663.2|5657.2|210
1709215800000|2024-02-29 14:10:00|5668.7|5662.7|5669.2|5663.2|5672.2|5666.2|5668.2|5662.2|191
1709216100000|2024-02-29 14:15:00|5668.2|5662.2|5665.7|5659.7|5668.2|5662.2|5663.7|5657.7|130
1709216400000|2024-02-29 14:20:00|5666.2|5660.2|5664.2|5658.2|5666.2|5660.2|5663.2|5657.2|68
1709216700000|2024-02-29 14:25:00|5663.7|5657.7|5660.2|5654.2|5665.2|5659.2|5659.2|5653.2|224
1709217000000|2024-02-29 14:30:00|5659.2|5653.2|5642.2|5636.2|5663.7|5657.7|5641.2|5635.2|1129
1709217300000|2024-02-29 14:35:00|5642.7|5636.7|5642.2|5636.2|5649.2|5643.2|5639.7|5633.7|601
1709217600000|2024-02-29 14:40:00|5641.7|5635.7|5655.7|5649.7|5658.7|5652.7|5641.2|5635.2|547
1709217900000|2024-02-29 14:45:00|5656.2|5650.2|5658.2|5652.2|5664.7|5658.7|5654.7|5648.7|356
1709218200000|2024-02-29 14:50:00|5657.7|5651.7|5653.7|5647.7|5663.7|5657.7|5653.2|5647.2|318
1709218500000|2024-02-29 14:55:00|5653.2|5647.2|5652.7|5646.7|5660.2|5654.2|5651.2|5645.2|387
1709218800000|2024-02-29 15:00:00|5654.2|5648.2|5660.2|5654.2|5660.7|5654.7|5651.2|5645.2|325
1709219100000|2024-02-29 15:05:00|5660.7|5654.7|5659.2|5653.2|5664.2|5658.2|5658.2|5652.2|234
1709219400000|2024-02-29 15:10:00|5657.7|5651.7|5646.2|5640.2|5658.7|5652.7|5645.2|5639.2|320
1709219700000|2024-02-29 15:15:00|5645.7|5639.7|5646.2|5640.2|5648.2|5642.2|5644.2|5638.2|235
1709220000000|2024-02-29 15:20:00|5646.7|5640.7|5640.2|5634.2|5646.7|5640.7|5637.2|5631.2|258
1709220300000|2024-02-29 15:25:00|5640.7|5634.7|5651.2|5645.2|5652.2|5646.2|5637.7|5631.7|289
1709220600000|2024-02-29 15:30:00|5651.7|5645.7|5645.7|5639.7|5654.2|5648.2|5643.2|5637.2|284
1709220900000|2024-02-29 15:35:00|5646.2|5640.2|5643.2|5637.2|5649.2|5643.2|5640.7|5634.7|276
1709221200000|2024-02-29 15:40:00|5642.2|5636.2|5636.2|5630.2|5642.2|5636.2|5635.2|5629.2|414
1709221500000|2024-02-29 15:45:00|5635.2|5629.2|5637.2|5631.2|5637.7|5631.7|5630.2|5624.2|346
1709221800000|2024-02-29 15:50:00|5636.2|5630.2|5631.2|5625.2|5637.2|5631.2|5629.2|5623.2|179
1709222100000|2024-02-29 15:55:00|5630.7|5624.7|5630.7|5624.7|5635.2|5629.2|5628.7|5622.7|162
1709222400000|2024-02-29 16:00:00|5631.2|5625.2|5630.2|5624.2|5632.7|5626.7|5626.2|5620.2|182
1709222700000|2024-02-29 16:05:00|5630.7|5624.7|5629.7|5623.7|5633.2|5627.2|5629.2|5623.2|232
1709223000000|2024-02-29 16:10:00|5629.2|5623.2|5623.2|5617.2|5629.7|5623.7|5623.2|5617.2|402
1709223300000|2024-02-29 16:15:00|5624.2|5618.2|5622.7|5616.7|5625.7|5619.7|5621.2|5615.2|457
1709223600000|2024-02-29 16:20:00|5622.2|5616.2|5619.2|5613.2|5623.2|5617.2|5617.2|5611.2|462
1709223900000|2024-02-29 16:25:00|5618.2|5612.2|5613.2|5607.2|5621.2|5615.2|5613.2|5607.2|518
1709224200000|2024-02-29 16:30:00|5612.7|5606.7|5612.2|5606.2|5615.2|5609.2|5611.2|5605.2|409
1709224500000|2024-02-29 16:35:00|5612.7|5606.7|5612.2|5606.2|5614.7|5608.7|5610.2|5604.2|313
1709224800000|2024-02-29 16:40:00|5611.7|5605.7|5612.7|5606.7|5613.2|5607.2|5607.7|5601.7|296
1709225100000|2024-02-29 16:45:00|5612.2|5606.2|5621.2|5615.2|5621.7|5615.7|5611.2|5605.2|113
1709225400000|2024-02-29 16:50:00|5621.7|5615.7|5623.2|5617.2|5624.2|5618.2|5621.2|5615.2|147
1709225700000|2024-02-29 16:55:00|5623.7|5617.7|5623.7|5617.7|5624.7|5618.7|5622.2|5616.2|187
1709226000000|2024-02-29 17:00:00|5622.7|5616.7|5625.7|5619.7|5626.7|5620.7|5622.7|5616.7|157
1709226300000|2024-02-29 17:05:00|5626.7|5620.7|5626.7|5620.7|5627.7|5621.7|5623.7|5617.7|260
1709226600000|2024-02-29 17:10:00|5625.7|5619.7|5621.7|5615.7|5625.7|5619.7|5620.7|5614.7|192
1709226900000|2024-02-29 17:15:00|5620.7|5614.7|5619.7|5613.7|5621.7|5615.7|5619.7|5613.7|86
1709227200000|2024-02-29 17:20:00|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|5618.7|5612.7|98
1709227500000|2024-02-29 17:25:00|5619.7|5613.7|5618.7|5612.7|5621.7|5615.7|5617.7|5611.7|99
1709227800000|2024-02-29 17:30:00|5617.7|5611.7|5616.7|5610.7|5618.7|5612.7|5615.7|5609.7|113
1709228100000|2024-02-29 17:35:00|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5615.7|5609.7|89
1709228400000|2024-02-29 17:40:00|5618.7|5612.7|5619.7|5613.7|5620.7|5614.7|5617.7|5611.7|104
1709228700000|2024-02-29 17:45:00|5618.7|5612.7|5620.7|5614.7|5622.7|5616.7|5618.7|5612.7|111
1709229000000|2024-02-29 17:50:00|5621.7|5615.7|5622.7|5616.7|5622.7|5616.7|5619.7|5613.7|47
1709229300000|2024-02-29 17:55:00|5623.7|5617.7|5622.7|5616.7|5623.7|5617.7|5620.7|5614.7|167
1709229600000|2024-02-29 18:00:00|5620.7|5614.7|5622.7|5616.7|5622.7|5616.7|5618.7|5612.7|139
1709229900000|2024-02-29 18:05:00|5621.7|5615.7|5622.7|5616.7|5623.7|5617.7|5620.7|5614.7|121
1709230200000|2024-02-29 18:10:00|5623.7|5617.7|5625.7|5619.7|5626.7|5620.7|5622.7|5616.7|73
1709230500000|2024-02-29 18:15:00|5624.7|5618.7|5627.7|5621.7|5627.7|5621.7|5624.7|5618.7|66
1709230800000|2024-02-29 18:20:00|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5625.7|5619.7|116
1709231100000|2024-02-29 18:25:00|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5624.7|5618.7|72
1709231400000|2024-02-29 18:30:00|5626.7|5620.7|5629.7|5623.7|5630.7|5624.7|5626.7|5620.7|72
1709231700000|2024-02-29 18:35:00|5630.7|5624.7|5630.7|5624.7|5632.7|5626.7|5628.7|5622.7|78
1709232000000|2024-02-29 18:40:00|5629.7|5623.7|5626.7|5620.7|5629.7|5623.7|5626.7|5620.7|32
1709232300000|2024-02-29 18:45:00|5627.7|5621.7|5629.7|5623.7|5630.7|5624.7|5627.7|5621.7|63
1709232600000|2024-02-29 18:50:00|5630.7|5624.7|5628.7|5622.7|5630.7|5624.7|5627.7|5621.7|44
1709232900000|2024-02-29 18:55:00|5629.7|5623.7|5633.9|5615.9|5633.9|5623.7|5623.7|5615.9|100
1709233200000|2024-02-29 19:00:00|5634|5616|5634.1|5616.1|5635.9|5617.9|5633.8|5615.8|0
1709233500000|2024-02-29 19:05:00|5634.2|5616.2|5633.9|5615.9|5634.2|5616.2|5633.6|5615.6|0
1709233800000|2024-02-29 19:10:00|5634|5616|5634.2|5616.2|5635.1|5617.1|5633.9|5615.9|0
1709234100000|2024-02-29 19:15:00|5635.1|5617.1|5636.4|5618.4|5636.5|5618.5|5633.3|5615.3|0
1709234400000|2024-02-29 19:20:00|5636.5|5618.5|5634.4|5616.4|5636.6|5618.6|5634.3|5616.3|0
1709234700000|2024-02-29 19:25:00|5634.3|5616.3|5630.2|5612.2|5634.3|5616.3|5630.2|5612.2|0
1709235000000|2024-02-29 19:30:00|5630.3|5612.3|5632.1|5614.1|5633.1|5615.1|5630.2|5612.2|0
1709235300000|2024-02-29 19:35:00|5632|5614|5632.9|5614.9|5633|5615|5632|5614|0
1709235600000|2024-02-29 19:40:00|5633|5615|5632.3|5614.3|5633|5615|5631.4|5613.4|0
1709235900000|2024-02-29 19:45:00|5631.4|5613.4|5632.4|5614.4|5632.6|5614.6|5631|5613|0
1709236200000|2024-02-29 19:50:00|5632.3|5614.3|5631.3|5613.3|5633.2|5615.2|5630.3|5612.3|0
1709236500000|2024-02-29 19:55:00|5630.4|5612.4|5633.9|5615.9|5633.9|5615.9|5630.3|5612.3|0
1709236800000|2024-02-29 20:00:00|5634|5616|5633.9|5615.9|5635.1|5617.1|5631.9|5613.9|0
1709237100000|2024-02-29 20:05:00|5633.8|5615.8|5633.2|5615.2|5634.1|5616.1|5632.9|5614.9|0
1709237400000|2024-02-29 20:10:00|5633.3|5615.3|5631|5613|5634.2|5616.2|5631|5613|0
1709237700000|2024-02-29 20:15:00|5630.9|5612.9|5631.4|5613.4|5632.2|5614.2|5630.9|5612.9|0
1709238000000|2024-02-29 20:20:00|5631.5|5613.5|5631.6|5613.6|5632.5|5614.5|5631.4|5613.4|0
1709238300000|2024-02-29 20:25:00|5631.5|5613.5|5632.7|5614.7|5632.9|5614.9|5631.5|5613.5|0
1709238600000|2024-02-29 20:30:00|5632.8|5614.8|5634.8|5616.8|5635|5617|5632.8|5614.8|0
1709238900000|2024-02-29 20:35:00|5634.7|5616.7|5634.2|5616.2|5635.9|5617.9|5633.8|5615.8|0
1709239200000|2024-02-29 20:40:00|5634.1|5616.1|5633.3|5615.3|5635.5|5617.5|5633.3|5615.3|0
1709239500000|2024-02-29 20:45:00|5633.4|5615.4|5631.3|5613.3|5634.6|5616.6|5631.2|5613.2|0
1709239800000|2024-02-29 20:50:00|5631.4|5613.4|5634.3|5616.3|5634.4|5616.4|5631.4|5613.4|0
1709240100000|2024-02-29 20:55:00|5634.5|5616.5|5626.2|5608.2|5636.7|5618.7|5626.2|5608.2|0
1709240400000|2024-02-29 21:00:00|5625.1|5607.1|5625.8|5607.8|5629.9|5611.9|5622.9|5604.9|0
1709240700000|2024-02-29 21:05:00|5625.7|5607.7|5628.6|5610.6|5628.6|5610.6|5623.8|5605.8|0
1709241000000|2024-02-29 21:10:00|5628.7|5610.7|5628.4|5610.4|5628.9|5610.9|5627.5|5609.5|0
1709241300000|2024-02-29 21:15:00|5628.2|5610.2|5629.3|5611.3|5629.3|5611.3|5628.2|5610.2|0
1709241600000|2024-02-29 21:20:00|5629.1|5611.1|5629.7|5611.7|5630|5612|5629.1|5611.1|0
1709241900000|2024-02-29 21:25:00|5629.6|5611.6|5630.4|5612.4|5630.4|5612.4|5629.3|5611.3|0
1709242200000|2024-02-29 21:30:00|5630.5|5612.5|5629.7|5611.7|5630.6|5612.6|5629.3|5611.3|0
1709242500000|2024-02-29 21:35:00|5629.8|5611.8|5629.5|5611.5|5630|5612|5629.5|5611.5|0
1709242800000|2024-02-29 21:40:00|5629.3|5611.3|5629|5611|5629.4|5611.4|5628.9|5610.9|0
1709243100000|2024-02-29 21:45:00|5628.8|5610.8|5629.1|5611.1|5629.3|5611.3|5628.4|5610.4|0
1709243400000|2024-02-29 21:50:00|5629.2|5611.2|5629|5611|5629.3|5611.3|5629|5611|0
1709243700000|2024-02-29 21:55:00|5629.1|5611.1|5628.8|5610.8|5629.1|5611.1|5628.2|5610.2|0
1709244000000|2024-02-29 22:00:00|5628.9|5610.9|5628.9|5610.9|5629|5611|5628.7|5610.7|0
1709244300000|2024-02-29 22:05:00|5629|5611|5628.8|5610.8|5629|5611|5628.8|5610.8|0
1709244600000|2024-02-29 22:10:00|5629.1|5611.1|5629.3|5611.3|5629.5|5611.5|5629|5611|0
1709244900000|2024-02-29 22:15:00|5629.4|5611.4|5629.3|5611.3|5629.4|5611.4|5629.3|5611.3|0
1709245200000|2024-02-29 22:20:00|5629.2|5611.2|5629.1|5611.1|5629.5|5611.5|5629.1|5611.1|0
1709245800000|2024-02-29 22:30:00|5629.5|5611.5|5629.2|5611.2|5629.6|5611.6|5629.2|5611.2|0
1709246100000|2024-02-29 22:35:00|5629.3|5611.3|5629.1|5611.1|5629.3|5611.3|5629|5611|0
1709246400000|2024-02-29 22:40:00|5629.2|5611.2|5630.1|5612.1|5630.1|5612.1|5629.2|5611.2|0
1709246700000|2024-02-29 22:45:00|5629.7|5611.7|5630.1|5612.1|5630.2|5612.2|5629.6|5611.6|0
1709247000000|2024-02-29 22:50:00|5629.9|5611.9|5630.1|5612.1|5630.2|5612.2|5629.7|5611.7|0
1709247300000|2024-02-29 22:55:00|5630.2|5612.2|5630.4|5612.4|5630.4|5612.4|5630.2|5612.2|0
1709247600000|2024-02-29 23:00:00|5630.2|5612.2|5631.6|5613.6|5631.9|5613.9|5629.7|5611.7|0
1709247900000|2024-02-29 23:05:00|5631.7|5613.7|5631.4|5613.4|5632.5|5614.5|5631.3|5613.3|0
1709248200000|2024-02-29 23:10:00|5631.5|5613.5|5631.2|5613.2|5631.7|5613.7|5630.8|5612.8|0
1709248500000|2024-02-29 23:15:00|5631.4|5613.4|5630.1|5612.1|5631.4|5613.4|5629.9|5611.9|0
1709248800000|2024-02-29 23:20:00|5630.2|5612.2|5627.6|5609.6|5630.2|5612.2|5627.2|5609.2|0
1709249100000|2024-02-29 23:25:00|5627.4|5609.4|5628|5610|5628.2|5610.2|5627.4|5609.4|0
1709249400000|2024-02-29 23:30:00|5628.1|5610.1|5626.5|5608.5|5628.5|5610.5|5626|5608|0
1709249700000|2024-02-29 23:35:00|5626.4|5608.4|5625.8|5607.8|5626.4|5608.4|5625.1|5607.1|0
1709250000000|2024-02-29 23:40:00|5625.9|5607.9|5625.4|5607.4|5626|5608|5625.4|5607.4|0
1709250300000|2024-02-29 23:45:00|5625.3|5607.3|5627.1|5609.1|5627.2|5609.2|5625.1|5607.1|0
1709250600000|2024-02-29 23:50:00|5627.4|5609.4|5627.4|5609.4|5627.6|5609.6|5627.1|5609.1|0
1709250900000|2024-02-29 23:55:00|5627.5|5609.5|5627.5|5609.5|5627.7|5609.7|5627|5609|0
1709251200000|2024-03-01 00:00:00|5627.6|5609.6|5629.2|5611.2|5629.2|5611.2|5627.5|5609.5|0
1709251500000|2024-03-01 00:05:00|5629|5611|5629.4|5611.4|5629.5|5611.5|5628.6|5610.6|0
1709251800000|2024-03-01 00:10:00|5629.5|5611.5|5629.8|5611.8|5629.9|5611.9|5629.4|5611.4|0
1709252100000|2024-03-01 00:15:00|5629.9|5611.9|5630.6|5612.6|5630.6|5612.6|5629.6|5611.6|0
1709252400000|2024-03-01 00:20:00|5630.5|5612.5|5630.4|5612.4|5631.2|5613.2|5630.3|5612.3|0
1709252700000|2024-03-01 00:25:00|5630.3|5612.3|5630.2|5612.2|5630.7|5612.7|5630.2|5612.2|0
1709253000000|2024-03-01 00:30:00|5630.3|5612.3|5630|5612|5630.5|5612.5|5629.9|5611.9|0
1709253300000|2024-03-01 00:35:00|5629.9|5611.9|5630|5612|5630.8|5612.8|5629.9|5611.9|0
1709253600000|2024-03-01 00:40:00|5629.9|5611.9|5630.3|5612.3|5630.3|5612.3|5629.5|5611.5|0
1709253900000|2024-03-01 00:45:00|5630.1|5612.1|5635.1|5617.1|5635.2|5617.2|5629.9|5611.9|0
1709254200000|2024-03-01 00:50:00|5635|5617|5636.3|5618.3|5636.7|5618.7|5634.9|5616.9|0
1709254500000|2024-03-01 00:55:00|5636.4|5618.4|5636.7|5618.7|5636.9|5618.9|5636.1|5618.1|0
1709254800000|2024-03-01 01:00:00|5636.8|5618.8|5627.1|5609.1|5637.7|5619.7|5627.1|5609.1|0
1709255100000|2024-03-01 01:05:00|5626.7|5608.7|5626.3|5608.3|5626.7|5608.7|5625.6|5607.6|0
1709255400000|2024-03-01 01:10:00|5626.5|5608.5|5626.7|5608.7|5627.1|5609.1|5626.1|5608.1|0
1709255700000|2024-03-01 01:15:00|5626.6|5608.6|5609.7|5603.7|5631.7|5625.7|5603.7|5597.7|2354
1709256000000|2024-03-01 01:20:00|5610.7|5604.7|5577.7|5571.7|5610.7|5604.7|5546.7|5540.7|5942
1709256300000|2024-03-01 01:25:00|5578.7|5572.7|5584.7|5578.7|5595.7|5589.7|5576.7|5570.7|1979
1709256600000|2024-03-01 01:30:00|5583.7|5577.7|5623.7|5617.7|5634.7|5628.7|5570.7|5564.7|9594
1709256900000|2024-03-01 01:35:00|5624.7|5618.7|5650.7|5644.7|5660.7|5654.7|5618.7|5612.7|4363
1709257200000|2024-03-01 01:40:00|5651.7|5645.7|5631.7|5625.7|5653.7|5647.7|5626.7|5620.7|2630
1709257500000|2024-03-01 01:45:00|5635.7|5629.7|5638.7|5632.7|5649.7|5643.7|5626.7|5620.7|4589
1709257800000|2024-03-01 01:50:00|5639.7|5633.7|5640.7|5634.7|5644.7|5638.7|5626.7|5620.7|2167
1709258100000|2024-03-01 01:55:00|5639.7|5633.7|5661.7|5655.7|5661.7|5655.7|5635.7|5629.7|2626
1709258400000|2024-03-01 02:00:00|5660.7|5654.7|5660.7|5654.7|5664.7|5658.7|5649.7|5643.7|1738
1709258700000|2024-03-01 02:05:00|5659.7|5653.7|5664.7|5658.7|5665.7|5659.7|5648.7|5642.7|1526
1709259000000|2024-03-01 02:10:00|5663.7|5657.7|5665.4|5659.4|5665.7|5659.7|5648.4|5642.4|1265
1709259300000|2024-03-01 02:15:00|5664.4|5658.4|5652.4|5646.4|5666.4|5660.4|5651.4|5645.4|1157
1709259600000|2024-03-01 02:20:00|5653.4|5647.4|5670.4|5664.4|5673.4|5667.4|5653.4|5647.4|1249
1709259900000|2024-03-01 02:25:00|5669.4|5663.4|5669.4|5663.4|5673.4|5667.4|5662.4|5656.4|998
1709260200000|2024-03-01 02:30:00|5668.4|5662.4|5666.4|5660.4|5672.4|5666.4|5660.4|5654.4|784
1709260500000|2024-03-01 02:35:00|5667.4|5661.4|5657.4|5651.4|5670.4|5664.4|5652.4|5646.4|1112
1709260800000|2024-03-01 02:40:00|5658.4|5652.4|5688.4|5682.4|5690.4|5684.4|5658.4|5652.4|1627
1709261100000|2024-03-01 02:45:00|5689.4|5683.4|5692.4|5686.4|5697.4|5691.4|5683.4|5677.4|1384
1709261400000|2024-03-01 02:50:00|5691.4|5685.4|5708.4|5702.4|5712.4|5706.4|5685.4|5679.4|1488
1709261700000|2024-03-01 02:55:00|5709.4|5703.4|5714.4|5708.4|5721.4|5715.4|5704.4|5698.4|1691
1709262000000|2024-03-01 03:00:00|5713.4|5707.4|5722.4|5716.4|5722.4|5716.4|5706.4|5700.4|1423
1709262300000|2024-03-01 03:05:00|5723.4|5717.4|5734.4|5728.4|5736.4|5730.4|5718.4|5712.4|2259
1709262600000|2024-03-01 03:10:00|5733.4|5727.4|5727.4|5721.4|5737.4|5731.4|5718.4|5712.4|1570
1709262900000|2024-03-01 03:15:00|5726.4|5720.4|5711.4|5705.4|5727.4|5721.4|5711.4|5705.4|1172
1709263200000|2024-03-01 03:20:00|5712.4|5706.4|5709.4|5703.4|5716.4|5710.4|5703.4|5697.4|1184
1709263500000|2024-03-01 03:25:00|5710.4|5704.4|5711.4|5705.4|5715.4|5709.4|5702.4|5696.4|1175
1709263800000|2024-03-01 03:30:00|5710.4|5704.4|5718.4|5712.4|5719.4|5713.4|5708.4|5702.4|1271
1709264100000|2024-03-01 03:35:00|5719.4|5713.4|5715.4|5709.4|5720.4|5714.4|5711.4|5705.4|547
1709264400000|2024-03-01 03:40:00|5716.4|5710.4|5714.4|5708.4|5716.4|5710.4|5709.4|5703.4|476
1709264700000|2024-03-01 03:45:00|5715.4|5709.4|5723.4|5717.4|5725.4|5719.4|5715.4|5709.4|604
1709265000000|2024-03-01 03:50:00|5724.4|5718.4|5736.4|5730.4|5741.4|5735.4|5723.4|5717.4|1105
1709265300000|2024-03-01 03:55:00|5735.4|5729.4|5732.4|5726.4|5738.4|5732.4|5731.4|5725.4|507
1709265600000|2024-03-01 04:00:00|5740.6|5722.6|5739.9|5721.9|5740.7|5722.7|5739.8|5721.8|12
1709265900000|2024-03-01 04:05:00|5739.8|5721.8|5739.2|5721.2|5739.9|5721.9|5739.2|5721.2|0
1709266200000|2024-03-01 04:10:00|5739.4|5721.4|5739.4|5721.4|5739.4|5721.4|5738.9|5720.9|0
1709266500000|2024-03-01 04:15:00|5739.5|5721.5|5739.6|5721.6|5739.8|5721.8|5739.4|5721.4|0
1709266800000|2024-03-01 04:20:00|5739.5|5721.5|5739.3|5721.3|5739.6|5721.6|5739.2|5721.2|0
1709267100000|2024-03-01 04:25:00|5739.4|5721.4|5739.1|5721.1|5739.4|5721.4|5738.9|5720.9|0
1709267400000|2024-03-01 04:30:00|5739.3|5721.3|5738.7|5720.7|5739.3|5721.3|5738.4|5720.4|0
1709267700000|2024-03-01 04:35:00|5738.6|5720.6|5738.6|5720.6|5738.7|5720.7|5738.2|5720.2|0
1709268000000|2024-03-01 04:40:00|5738.5|5720.5|5738.2|5720.2|5738.6|5720.6|5738.1|5720.1|0
1709268300000|2024-03-01 04:45:00|5738.3|5720.3|5738|5720|5738.4|5720.4|5738|5720|0
1709268600000|2024-03-01 04:50:00|5738.2|5720.2|5738.2|5720.2|5738.2|5720.2|5738|5720|0
1709268900000|2024-03-01 04:55:00|5738|5720|5738.1|5720.1|5738.2|5720.2|5738|5720|0
1709269200000|2024-03-01 05:00:00|5738|5720|5725.4|5719.4|5743.4|5737.4|5724.4|5718.4|7525
1709269500000|2024-03-01 05:05:00|5724.4|5718.4|5706.4|5700.4|5724.4|5718.4|5704.4|5698.4|1147
1709269800000|2024-03-01 05:10:00|5707.4|5701.4|5705.4|5699.4|5712.4|5706.4|5700.4|5694.4|1365
1709270100000|2024-03-01 05:15:00|5706.4|5700.4|5717.4|5711.4|5717.4|5711.4|5701.4|5695.4|695
1709270400000|2024-03-01 05:20:00|5716.4|5710.4|5705.4|5699.4|5720.4|5714.4|5705.4|5699.4|854
1709270700000|2024-03-01 05:25:00|5706.4|5700.4|5705.4|5699.4|5711.4|5705.4|5702.4|5696.4|675
1709271000000|2024-03-01 05:30:00|5706.4|5700.4|5714.4|5708.4|5716.4|5710.4|5706.4|5700.4|700
1709271300000|2024-03-01 05:35:00|5715.4|5709.4|5708.4|5702.4|5716.4|5710.4|5705.4|5699.4|543
1709271600000|2024-03-01 05:40:00|5709.4|5703.4|5706.4|5700.4|5710.4|5704.4|5697.4|5691.4|653
1709271900000|2024-03-01 05:45:00|5707.4|5701.4|5702.4|5696.4|5716.4|5710.4|5702.4|5696.4|539
1709272200000|2024-03-01 05:50:00|5703.4|5697.4|5708.4|5702.4|5712.4|5706.4|5703.4|5697.4|710
1709272500000|2024-03-01 05:55:00|5709.4|5703.4|5708.4|5702.4|5709.4|5703.4|5700.4|5694.4|624
1709272800000|2024-03-01 06:00:00|5709.4|5703.4|5729.4|5723.4|5731.4|5725.4|5706.4|5700.4|970
1709273100000|2024-03-01 06:05:00|5730.4|5724.4|5727.4|5721.4|5739.4|5733.4|5724.4|5718.4|922
1709273400000|2024-03-01 06:10:00|5726.4|5720.4|5732.4|5726.4|5735.4|5729.4|5724.4|5718.4|871
1709273700000|2024-03-01 06:15:00|5733.4|5727.4|5736.4|5730.4|5741.4|5735.4|5732.4|5726.4|816
1709274000000|2024-03-01 06:20:00|5735.4|5729.4|5732.4|5726.4|5736.4|5730.4|5726.4|5720.4|686
1709274300000|2024-03-01 06:25:00|5731.4|5725.4|5732.4|5726.4|5739.4|5733.4|5731.4|5725.4|982
1709274600000|2024-03-01 06:30:00|5733.4|5727.4|5722.4|5716.4|5739.4|5733.4|5721.4|5715.4|600
1709274900000|2024-03-01 06:35:00|5723.4|5717.4|5714.4|5708.4|5724.4|5718.4|5713.4|5707.4|698
1709275200000|2024-03-01 06:40:00|5716.4|5710.4|5712.4|5706.4|5719.4|5713.4|5711.4|5705.4|493
1709275500000|2024-03-01 06:45:00|5713.4|5707.4|5721.4|5715.4|5722.4|5716.4|5713.4|5707.4|538
1709275800000|2024-03-01 06:50:00|5720.4|5714.4|5721.4|5715.4|5722.4|5716.4|5714.4|5708.4|436
1709276100000|2024-03-01 06:55:00|5720.4|5714.4|5724.4|5718.4|5726.4|5720.4|5719.4|5713.4|377
1709276400000|2024-03-01 07:00:00|5725.4|5719.4|5734.4|5728.4|5734.4|5728.4|5724.4|5718.4|1054
1709276700000|2024-03-01 07:05:00|5735.4|5729.4|5724.4|5718.4|5736.4|5730.4|5722.4|5716.4|753
1709277000000|2024-03-01 07:10:00|5725.4|5719.4|5723.4|5717.4|5728.4|5722.4|5720.4|5714.4|810
1709277300000|2024-03-01 07:15:00|5724.4|5718.4|5721.4|5715.4|5728.4|5722.4|5721.4|5715.4|548
1709277600000|2024-03-01 07:20:00|5722.4|5716.4|5716.4|5710.4|5726.4|5720.4|5713.4|5707.4|670
1709277900000|2024-03-01 07:25:00|5718.4|5712.4|5712.4|5706.4|5718.4|5712.4|5711.4|5705.4|808
1709278200000|2024-03-01 07:30:00|5713.4|5707.4|5717.4|5711.4|5720.4|5714.4|5711.4|5705.4|509
1709278500000|2024-03-01 07:35:00|5716.4|5710.4|5724.4|5718.4|5727.4|5721.4|5715.4|5709.4|1170
1709278800000|2024-03-01 07:40:00|5725.4|5719.4|5724.4|5718.4|5727.4|5721.4|5722.4|5716.4|604
1709279100000|2024-03-01 07:45:00|5725.4|5719.4|5719.4|5713.4|5725.4|5719.4|5718.4|5712.4|741
1709279400000|2024-03-01 07:50:00|5720.4|5714.4|5719.4|5713.4|5722.4|5716.4|5716.4|5710.4|1097
1709279700000|2024-03-01 07:55:00|5720.4|5714.4|5722.4|5716.4|5724.4|5718.4|5719.4|5713.4|2015
1709280000000|2024-03-01 08:00:00|5723.4|5717.4|5720.4|5714.4|5723.4|5717.4|5714.4|5708.4|1745
1709280300000|2024-03-01 08:05:00|5719.4|5713.4|5719.4|5713.4|5727.4|5721.4|5717.4|5711.4|4825
1709280600000|2024-03-01 08:10:00|5720.4|5714.4|5722.4|5716.4|5725.4|5719.4|5720.4|5714.4|1658
1709280900000|2024-03-01 08:15:00|5721.4|5715.4|5718.4|5712.4|5723.4|5717.4|5718.4|5712.4|1979
1709281200000|2024-03-01 08:20:00|5719.4|5713.4|5722.4|5716.4|5724.4|5718.4|5717.4|5711.4|768
1709281500000|2024-03-01 08:25:00|5721.4|5715.4|5721.4|5715.4|5726.4|5720.4|5719.4|5713.4|1398
1709281800000|2024-03-01 08:30:00|5731.6|5713.6|5730.3|5712.3|5732|5714|5730.2|5712.2|3
1709282100000|2024-03-01 08:35:00|5730.2|5712.2|5730.9|5712.9|5731.2|5713.2|5730.1|5712.1|0
1709282400000|2024-03-01 08:40:00|5730.7|5712.7|5729.6|5711.6|5731|5713|5729.2|5711.2|0
1709282700000|2024-03-01 08:45:00|5729.7|5711.7|5728.7|5710.7|5730.1|5712.1|5728.2|5710.2|0
1709283000000|2024-03-01 08:50:00|5728.8|5710.8|5728.8|5710.8|5729|5711|5728.1|5710.1|0
1709283300000|2024-03-01 08:55:00|5728.9|5710.9|5729.1|5711.1|5729.5|5711.5|5728.4|5710.4|0
1709283600000|2024-03-01 09:00:00|5728.9|5710.9|5729.4|5711.4|5730.2|5712.2|5728.8|5710.8|0
1709283900000|2024-03-01 09:05:00|5729.6|5711.6|5730.8|5712.8|5730.9|5712.9|5728.4|5710.4|0
1709284200000|2024-03-01 09:10:00|5730.9|5712.9|5730.9|5712.9|5731.5|5713.5|5729.3|5711.3|0
1709284500000|2024-03-01 09:15:00|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5716.4|5710.4|359
1709284800000|2024-03-01 09:20:00|5721.4|5715.4|5720.4|5714.4|5722.4|5716.4|5719.4|5713.4|74
1709285100000|2024-03-01 09:25:00|5721.4|5715.4|5719.4|5713.4|5721.4|5715.4|5718.4|5712.4|61
1709285400000|2024-03-01 09:30:00|5718.4|5712.4|5716.4|5710.4|5719.4|5713.4|5714.4|5708.4|171
1709285700000|2024-03-01 09:35:00|5717.4|5711.4|5716.4|5710.4|5719.4|5713.4|5714.4|5708.4|126
1709286000000|2024-03-01 09:40:00|5717.4|5711.4|5716.4|5710.4|5718.4|5712.4|5716.4|5710.4|90
1709286300000|2024-03-01 09:45:00|5715.4|5709.4|5716.4|5710.4|5717.4|5711.4|5714.4|5708.4|74
1709286600000|2024-03-01 09:50:00|5717.4|5711.4|5717.4|5711.4|5718.4|5712.4|5715.4|5709.4|53
1709286900000|2024-03-01 09:55:00|5716.4|5710.4|5717.4|5711.4|5717.4|5711.4|5714.4|5708.4|106
1709287200000|2024-03-01 10:00:00|5718.4|5712.4|5717.4|5711.4|5720.4|5714.4|5716.4|5710.4|198
1709287500000|2024-03-01 10:05:00|5716.4|5710.4|5719.4|5713.4|5719.4|5713.4|5716.4|5710.4|98
1709287800000|2024-03-01 10:10:00|5718.4|5712.4|5712.4|5706.4|5718.4|5712.4|5711.4|5705.4|60
1709288100000|2024-03-01 10:15:00|5711.4|5705.4|5704.4|5698.4|5713.4|5707.4|5704.4|5698.4|90
1709288400000|2024-03-01 10:20:00|5705.4|5699.4|5700.4|5694.4|5706.4|5700.4|5700.4|5694.4|74
1709288700000|2024-03-01 10:25:00|5701.4|5695.4|5700.4|5694.4|5703.4|5697.4|5700.4|5694.4|42
1709289000000|2024-03-01 10:30:00|5702.4|5696.4|5705.4|5699.4|5706.4|5700.4|5702.4|5696.4|50
1709289300000|2024-03-01 10:35:00|5706.4|5700.4|5710.4|5704.4|5710.4|5704.4|5706.4|5700.4|73
1709289600000|2024-03-01 10:40:00|5709.4|5703.4|5710.4|5704.4|5710.4|5704.4|5708.4|5702.4|43
1709289900000|2024-03-01 10:45:00|5711.4|5705.4|5709.4|5703.4|5711.4|5705.4|5709.4|5703.4|31
1709290200000|2024-03-01 10:50:00|5710.4|5704.4|5711.4|5705.4|5712.4|5706.4|5710.4|5704.4|56
1709290500000|2024-03-01 10:55:00|5710.4|5704.4|5713.4|5707.4|5713.4|5707.4|5710.4|5704.4|114
1709290800000|2024-03-01 11:00:00|5712.9|5706.9|5715.9|5709.9|5717.9|5711.9|5712.9|5706.9|117
1709291100000|2024-03-01 11:05:00|5716.4|5710.4|5715.9|5709.9|5717.9|5711.9|5715.9|5709.9|43
1709291400000|2024-03-01 11:10:00|5716.9|5710.9|5713.9|5707.9|5717.4|5711.4|5712.9|5706.9|53
1709291700000|2024-03-01 11:15:00|5714.4|5708.4|5716.9|5710.9|5717.9|5711.9|5713.9|5707.9|65
1709292000000|2024-03-01 11:20:00|5717.9|5711.9|5717.9|5711.9|5718.9|5712.9|5716.4|5710.4|108
1709292300000|2024-03-01 11:25:00|5717.4|5711.4|5716.9|5710.9|5717.9|5711.9|5716.9|5710.9|43
1709292600000|2024-03-01 11:30:00|5717.9|5711.9|5717.9|5711.9|5719.9|5713.9|5716.9|5710.9|113
1709292900000|2024-03-01 11:35:00|5718.9|5712.9|5719.4|5713.4|5719.9|5713.9|5716.9|5710.9|56
1709293200000|2024-03-01 11:40:00|5719.9|5713.9|5717.9|5711.9|5720.9|5714.9|5717.9|5711.9|85
1709293500000|2024-03-01 11:45:00|5717.4|5711.4|5714.4|5708.4|5717.4|5711.4|5713.9|5707.9|90
1709293800000|2024-03-01 11:50:00|5714.9|5708.9|5716.9|5710.9|5717.9|5711.9|5713.9|5707.9|23
1709294100000|2024-03-01 11:55:00|5716.4|5710.4|5720.9|5714.9|5720.9|5714.9|5715.9|5709.9|36
1709294400000|2024-03-01 12:00:00|5719.9|5713.9|5719.9|5713.9|5721.9|5715.9|5719.9|5713.9|111
1709294700000|2024-03-01 12:05:00|5719.4|5713.4|5721.9|5715.9|5721.9|5715.9|5718.9|5712.9|79
1709295000000|2024-03-01 12:10:00|5722.9|5716.9|5724.9|5718.9|5725.9|5719.9|5721.9|5715.9|160
1709295300000|2024-03-01 12:15:00|5725.4|5719.4|5725.4|5719.4|5727.9|5721.9|5724.9|5718.9|134
1709295600000|2024-03-01 12:20:00|5725.9|5719.9|5728.9|5722.9|5728.9|5722.9|5723.9|5717.9|150
1709295900000|2024-03-01 12:25:00|5728.4|5722.4|5726.9|5720.9|5731.4|5725.4|5726.9|5720.9|198
1709296200000|2024-03-01 12:30:00|5727.4|5721.4|5727.9|5721.9|5727.9|5721.9|5725.9|5719.9|35
1709296500000|2024-03-01 12:35:00|5727.4|5721.4|5730.9|5724.9|5730.9|5724.9|5726.9|5720.9|66
1709296800000|2024-03-01 12:40:00|5731.4|5725.4|5726.4|5720.4|5731.4|5725.4|5725.9|5719.9|32
1709297100000|2024-03-01 12:45:00|5725.9|5719.9|5724.4|5718.4|5726.4|5720.4|5723.9|5717.9|28
1709297400000|2024-03-01 12:50:00|5723.9|5717.9|5723.4|5717.4|5725.9|5719.9|5722.9|5716.9|33
1709297700000|2024-03-01 12:55:00|5723.9|5717.9|5719.9|5713.9|5724.9|5718.9|5719.9|5713.9|48
1709298000000|2024-03-01 13:00:00|5720.4|5714.4|5724.9|5718.9|5724.9|5718.9|5719.4|5713.4|52
1709298300000|2024-03-01 13:05:00|5724.4|5718.4|5722.4|5716.4|5724.9|5718.9|5721.9|5715.9|57
1709298600000|2024-03-01 13:10:00|5721.9|5715.9|5724.9|5718.9|5724.9|5718.9|5719.9|5713.9|55
1709298900000|2024-03-01 13:15:00|5724.4|5718.4|5719.9|5713.9|5725.9|5719.9|5719.9|5713.9|114
1709299200000|2024-03-01 13:20:00|5719.4|5713.4|5719.4|5713.4|5720.9|5714.9|5718.9|5712.9|62
1709299500000|2024-03-01 13:25:00|5719.9|5713.9|5718.9|5712.9|5720.4|5714.4|5718.9|5712.9|43
1709299800000|2024-03-01 13:30:00|5719.4|5713.4|5719.9|5713.9|5720.4|5714.4|5717.9|5711.9|62
1709300100000|2024-03-01 13:35:00|5719.4|5713.4|5716.4|5710.4|5719.4|5713.4|5713.9|5707.9|118
1709300400000|2024-03-01 13:40:00|5715.9|5709.9|5713.9|5707.9|5716.9|5710.9|5713.9|5707.9|25
1709300700000|2024-03-01 13:45:00|5714.4|5708.4|5716.4|5710.4|5718.4|5712.4|5714.4|5708.4|36
1709301000000|2024-03-01 13:50:00|5716.9|5710.9|5714.4|5708.4|5716.9|5710.9|5712.9|5706.9|44
1709301300000|2024-03-01 13:55:00|5713.9|5707.9|5715.9|5709.9|5715.9|5709.9|5713.4|5707.4|45
1709301600000|2024-03-01 14:00:00|5714.9|5708.9|5710.9|5704.9|5715.9|5709.9|5710.9|5704.9|71
1709301900000|2024-03-01 14:05:00|5710.4|5704.4|5710.4|5704.4|5710.9|5704.9|5707.9|5701.9|118
1709302200000|2024-03-01 14:10:00|5710.9|5704.9|5713.4|5707.4|5714.4|5708.4|5710.9|5704.9|55
1709302500000|2024-03-01 14:15:00|5712.9|5706.9|5714.4|5708.4|5714.9|5708.9|5712.9|5706.9|49
1709302800000|2024-03-01 14:20:00|5713.9|5707.9|5714.9|5708.9|5715.9|5709.9|5712.9|5706.9|64
1709303100000|2024-03-01 14:25:00|5714.4|5708.4|5709.9|5703.9|5717.9|5711.9|5709.9|5703.9|215
1709303400000|2024-03-01 14:30:00|5709.4|5703.4|5713.9|5707.9|5719.9|5713.9|5703.9|5697.9|1039
1709303700000|2024-03-01 14:35:00|5714.4|5708.4|5723.9|5717.9|5726.9|5720.9|5713.4|5707.4|540
1709304000000|2024-03-01 14:40:00|5723.4|5717.4|5718.4|5712.4|5725.4|5719.4|5711.9|5705.9|333
1709304300000|2024-03-01 14:45:00|5717.9|5711.9|5714.4|5708.4|5720.9|5714.9|5711.9|5705.9|386
1709304600000|2024-03-01 14:50:00|5714.9|5708.9|5701.9|5695.9|5714.9|5708.9|5697.9|5691.9|704
1709304900000|2024-03-01 14:55:00|5702.9|5696.9|5700.4|5694.4|5703.4|5697.4|5695.9|5689.9|322
1709305200000|2024-03-01 15:00:00|5704.4|5698.4|5703.9|5697.9|5712.4|5706.4|5703.9|5697.9|489
1709305500000|2024-03-01 15:05:00|5704.4|5698.4|5709.9|5703.9|5713.4|5707.4|5702.4|5696.4|303
1709305800000|2024-03-01 15:10:00|5710.4|5704.4|5712.9|5706.9|5714.9|5708.9|5708.9|5702.9|366
1709306100000|2024-03-01 15:15:00|5712.4|5706.4|5717.9|5711.9|5720.9|5714.9|5712.4|5706.4|369
1709306400000|2024-03-01 15:20:00|5718.4|5712.4|5719.9|5713.9|5722.9|5716.9|5717.9|5711.9|337
1709306700000|2024-03-01 15:25:00|5720.4|5714.4|5723.9|5717.9|5724.9|5718.9|5717.9|5711.9|429
1709307000000|2024-03-01 15:30:00|5723.4|5717.4|5730.9|5724.9|5731.4|5725.4|5720.9|5714.9|483
1709307300000|2024-03-01 15:35:00|5731.4|5725.4|5728.9|5722.9|5736.9|5730.9|5728.9|5722.9|455
1709307600000|2024-03-01 15:40:00|5729.4|5723.4|5733.9|5727.9|5735.9|5729.9|5728.9|5722.9|175
1709307900000|2024-03-01 15:45:00|5733.4|5727.4|5734.4|5728.4|5736.4|5730.4|5730.4|5724.4|174
1709308200000|2024-03-01 15:50:00|5734.9|5728.9|5733.9|5727.9|5736.4|5730.4|5732.4|5726.4|252
1709308500000|2024-03-01 15:55:00|5733.4|5727.4|5735.9|5729.9|5737.9|5731.9|5732.9|5726.9|361
1709308800000|2024-03-01 16:00:00|5735.4|5729.4|5735.4|5729.4|5737.9|5731.9|5732.9|5726.9|190
1709309100000|2024-03-01 16:05:00|5735.9|5729.9|5735.9|5729.9|5735.9|5729.9|5733.9|5727.9|176
1709309400000|2024-03-01 16:10:00|5736.4|5730.4|5738.4|5732.4|5738.9|5732.9|5735.9|5729.9|240
1709309700000|2024-03-01 16:15:00|5738.9|5732.9|5735.9|5729.9|5740.9|5734.9|5733.9|5727.9|221
1709310000000|2024-03-01 16:20:00|5735.4|5729.4|5726.9|5720.9|5735.9|5729.9|5720.9|5714.9|715
1709310300000|2024-03-01 16:25:00|5727.4|5721.4|5725.9|5719.9|5731.4|5725.4|5725.4|5719.4|114
1709310600000|2024-03-01 16:30:00|5725.4|5719.4|5728.9|5722.9|5730.4|5724.4|5724.9|5718.9|205
1709310900000|2024-03-01 16:35:00|5728.4|5722.4|5730.4|5724.4|5730.9|5724.9|5726.9|5720.9|302
1709311200000|2024-03-01 16:40:00|5730.9|5724.9|5730.9|5724.9|5731.9|5725.9|5728.4|5722.4|112
1709311500000|2024-03-01 16:45:00|5730.4|5724.4|5734.9|5728.9|5734.9|5728.9|5729.4|5723.4|74
1709311800000|2024-03-01 16:50:00|5734.4|5728.4|5733.9|5727.9|5734.9|5728.9|5732.9|5726.9|41
1709312100000|2024-03-01 16:55:00|5734.4|5728.4|5731.4|5725.4|5734.4|5728.4|5731.4|5725.4|47
1709312400000|2024-03-01 17:00:00|5730.4|5724.4|5731.4|5725.4|5732.4|5726.4|5729.4|5723.4|104
1709312700000|2024-03-01 17:05:00|5730.4|5724.4|5729.4|5723.4|5730.4|5724.4|5729.4|5723.4|22
1709313000000|2024-03-01 17:10:00|5730.4|5724.4|5736.4|5730.4|5736.4|5730.4|5730.4|5724.4|99
1709313300000|2024-03-01 17:15:00|5735.4|5729.4|5735.4|5729.4|5735.4|5729.4|5734.4|5728.4|72
1709313600000|2024-03-01 17:20:00|5734.4|5728.4|5734.4|5728.4|5735.4|5729.4|5734.4|5728.4|57
1709313900000|2024-03-01 17:25:00|5733.4|5727.4|5732.4|5726.4|5733.4|5727.4|5731.4|5725.4|48
1709314200000|2024-03-01 17:30:00|5733.4|5727.4|5732.4|5726.4|5733.4|5727.4|5730.4|5724.4|154
1709314500000|2024-03-01 17:35:00|5731.4|5725.4|5733.4|5727.4|5733.4|5727.4|5731.4|5725.4|46
1709314800000|2024-03-01 17:40:00|5732.4|5726.4|5731.4|5725.4|5733.4|5727.4|5731.4|5725.4|140
1709315100000|2024-03-01 17:45:00|5730.4|5724.4|5731.4|5725.4|5732.4|5726.4|5730.4|5724.4|49
1709315400000|2024-03-01 17:50:00|5732.4|5726.4|5733.4|5727.4|5733.4|5727.4|5730.4|5724.4|18
1709315700000|2024-03-01 17:55:00|5732.4|5726.4|5733.4|5727.4|5733.4|5727.4|5732.4|5726.4|18
1709316000000|2024-03-01 18:00:00|5732.4|5726.4|5732.4|5726.4|5734.4|5728.4|5732.4|5726.4|39
1709316300000|2024-03-01 18:05:00|5731.4|5725.4|5734.4|5728.4|5734.4|5728.4|5730.4|5724.4|88
1709316600000|2024-03-01 18:10:00|5735.4|5729.4|5734.4|5728.4|5736.4|5730.4|5734.4|5728.4|108
1709316900000|2024-03-01 18:15:00|5735.4|5729.4|5734.4|5728.4|5736.4|5730.4|5733.4|5727.4|117
1709317200000|2024-03-01 18:20:00|5733.4|5727.4|5736.4|5730.4|5736.4|5730.4|5733.4|5727.4|45
1709317500000|2024-03-01 18:25:00|5737.4|5731.4|5736.4|5730.4|5737.4|5731.4|5735.4|5729.4|77
1709317800000|2024-03-01 18:30:00|5737.4|5731.4|5739.4|5733.4|5739.4|5733.4|5736.4|5730.4|218
1709318100000|2024-03-01 18:35:00|5738.4|5732.4|5736.4|5730.4|5739.4|5733.4|5735.4|5729.4|173
1709318400000|2024-03-01 18:40:00|5737.4|5731.4|5736.4|5730.4|5737.4|5731.4|5735.4|5729.4|61
1709318700000|2024-03-01 18:45:00|5735.4|5729.4|5734.4|5728.4|5737.4|5731.4|5733.4|5727.4|176
1709319000000|2024-03-01 18:50:00|5735.4|5729.4|5733.4|5727.4|5736.4|5730.4|5733.4|5727.4|126
1709319300000|2024-03-01 18:55:00|5734.4|5728.4|5742.7|5724.7|5742.7|5730.4|5733.4|5724.7|205
1709319600000|2024-03-01 19:00:00|5742.8|5724.8|5745.9|5727.9|5746.9|5728.9|5742.7|5724.7|0
1709319900000|2024-03-01 19:05:00|5746|5728|5746.6|5728.6|5746.7|5728.7|5745.6|5727.6|0
1709320200000|2024-03-01 19:10:00|5746.7|5728.7|5747.7|5729.7|5747.8|5729.8|5746.7|5728.7|0
1709320500000|2024-03-01 19:15:00|5747.8|5729.8|5746.6|5728.6|5748.1|5730.1|5746.5|5728.5|0
1709320800000|2024-03-01 19:20:00|5746.7|5728.7|5748.4|5730.4|5748.7|5730.7|5746.6|5728.6|0
1709321100000|2024-03-01 19:25:00|5748.5|5730.5|5751.1|5733.1|5751.1|5733.1|5748.4|5730.4|0
1709321400000|2024-03-01 19:30:00|5751.2|5733.2|5749.6|5731.6|5751.3|5733.3|5749.4|5731.4|0
1709321700000|2024-03-01 19:35:00|5749.7|5731.7|5748.5|5730.5|5750.4|5732.4|5748.4|5730.4|0
1709322000000|2024-03-01 19:40:00|5748.6|5730.6|5748.5|5730.5|5748.7|5730.7|5748.3|5730.3|0
1709322300000|2024-03-01 19:45:00|5748.6|5730.6|5750.5|5732.5|5750.5|5732.5|5748.5|5730.5|0
1709322600000|2024-03-01 19:50:00|5750.6|5732.6|5749|5731|5750.7|5732.7|5748.9|5730.9|0
1709322900000|2024-03-01 19:55:00|5749.1|5731.1|5749.2|5731.2|5749.3|5731.3|5748.2|5730.2|0
1709323200000|2024-03-01 20:00:00|5749.1|5731.1|5744.1|5726.1|5749.1|5731.1|5744|5726|0
1709323500000|2024-03-01 20:05:00|5744.2|5726.2|5745.6|5727.6|5745.8|5727.8|5744.1|5726.1|0
1709323800000|2024-03-01 20:10:00|5745.7|5727.7|5749.2|5731.2|5749.3|5731.3|5744.3|5726.3|0
1709324100000|2024-03-01 20:15:00|5749.1|5731.1|5747.5|5729.5|5749.2|5731.2|5747|5729|0
1709324400000|2024-03-01 20:20:00|5747.6|5729.6|5748.3|5730.3|5749.4|5731.4|5747.5|5729.5|0
1709324700000|2024-03-01 20:25:00|5748.4|5730.4|5746.2|5728.2|5748.8|5730.8|5746.1|5728.1|0
1709325000000|2024-03-01 20:30:00|5745.3|5727.3|5745.2|5727.2|5746.1|5728.1|5744.2|5726.2|0
1709325300000|2024-03-01 20:35:00|5745.1|5727.1|5746|5728|5746.1|5728.1|5744|5726|0
1709325600000|2024-03-01 20:40:00|5745.9|5727.9|5746.1|5728.1|5748.6|5730.6|5745.8|5727.8|0
1709325900000|2024-03-01 20:45:00|5746|5728|5742.7|5724.7|5747.3|5729.3|5742.7|5724.7|0
1709326200000|2024-03-01 20:50:00|5742.8|5724.8|5740.9|5722.9|5743.4|5725.4|5739.7|5721.7|0
1709326500000|2024-03-01 20:55:00|5740.8|5722.8|5740.5|5722.5|5743.9|5725.9|5739.9|5721.9|0
1709326800000|2024-03-01 21:00:00|5740.7|5722.7|5738.3|5720.3|5740.7|5722.7|5738.1|5720.1|0
1709327100000|2024-03-01 21:05:00|5738.2|5720.2|5738.5|5720.5|5738.9|5720.9|5737.8|5719.8|0
1709327400000|2024-03-01 21:10:00|5738.7|5720.7|5738|5720|5738.7|5720.7|5737.8|5719.8|0
1709327700000|2024-03-01 21:15:00|5737.9|5719.9|5737.8|5719.8|5738|5720|5737.5|5719.5|0
1709328000000|2024-03-01 21:20:00|5737.6|5719.6|5738.1|5720.1|5738.5|5720.5|5737.6|5719.6|0
1709328300000|2024-03-01 21:25:00|5738|5720|5737.6|5719.6|5738.1|5720.1|5737.6|5719.6|0
1709328600000|2024-03-01 21:30:00|5737.5|5719.5|5737.8|5719.8|5737.8|5719.8|5737.4|5719.4|0
1709328900000|2024-03-01 21:35:00|5737.9|5719.9|5738.2|5720.2|5738.2|5720.2|5737.8|5719.8|0
1709329200000|2024-03-01 21:40:00|5738|5720|5738|5720|5738|5720|5737.5|5719.5|0
1709329500000|2024-03-01 21:45:00|5737.9|5719.9|5737.5|5719.5|5737.9|5719.9|5737.5|5719.5|0
1709329800000|2024-03-01 21:50:00|5737.7|5719.7|5737.5|5719.5|5737.7|5719.7|5737.3|5719.3|0
1709330100000|2024-03-01 21:55:00|5737.3|5719.3|5736.5|5718.5|5737.7|5719.7|5736.3|5718.3|0
1709506800000|2024-03-03 23:00:00|5740.1|5722.1|5741.1|5723.1|5741.1|5723.1|5739|5721|0
1709507100000|2024-03-03 23:05:00|5741.2|5723.2|5742.7|5724.7|5742.7|5724.7|5741.1|5723.1|0
1709507400000|2024-03-03 23:10:00|5742.8|5724.8|5741.8|5723.8|5743|5725|5741.8|5723.8|0
1709507700000|2024-03-03 23:15:00|5741.7|5723.7|5741.4|5723.4|5742.3|5724.3|5741.4|5723.4|0
1709508000000|2024-03-03 23:20:00|5741.2|5723.2|5740.5|5722.5|5741.2|5723.2|5739.9|5721.9|0
1709508300000|2024-03-03 23:25:00|5740.6|5722.6|5741|5723|5741.8|5723.8|5740.4|5722.4|0
1709508600000|2024-03-03 23:30:00|5741.2|5723.2|5741|5723|5741.8|5723.8|5741|5723|0
1709508900000|2024-03-03 23:35:00|5741.1|5723.1|5739.9|5721.9|5741.1|5723.1|5739.9|5721.9|0
1709509200000|2024-03-03 23:40:00|5740|5722|5739.8|5721.8|5740.4|5722.4|5739.1|5721.1|0
1709509500000|2024-03-03 23:45:00|5739.9|5721.9|5739.8|5721.8|5740.2|5722.2|5739.5|5721.5|0
1709509800000|2024-03-03 23:50:00|5740|5722|5739.6|5721.6|5740.2|5722.2|5739.6|5721.6|0
1709510100000|2024-03-03 23:55:00|5739.5|5721.5|5740|5722|5740.2|5722.2|5739.4|5721.4|0
1709510400000|2024-03-04 00:00:00|5740.2|5722.2|5739.1|5721.1|5740.2|5722.2|5738.5|5720.5|0
1709510700000|2024-03-04 00:05:00|5739|5721|5739.4|5721.4|5739.4|5721.4|5738|5720|0
1709511000000|2024-03-04 00:10:00|5739.3|5721.3|5739.3|5721.3|5739.8|5721.8|5738.7|5720.7|0
1709511300000|2024-03-04 00:15:00|5739.4|5721.4|5738.9|5720.9|5740|5722|5738.9|5720.9|0
1709511600000|2024-03-04 00:20:00|5739|5721|5740.1|5722.1|5740.2|5722.2|5739|5721|0
1709511900000|2024-03-04 00:25:00|5740.2|5722.2|5740.4|5722.4|5740.6|5722.6|5740.1|5722.1|0
1709512200000|2024-03-04 00:30:00|5740.5|5722.5|5741|5723|5741.5|5723.5|5740.4|5722.4|0
1709512500000|2024-03-04 00:35:00|5741.2|5723.2|5741.2|5723.2|5741.4|5723.4|5741|5723|0
1709512800000|2024-03-04 00:40:00|5741.3|5723.3|5740.7|5722.7|5741.3|5723.3|5740.7|5722.7|0
1709513100000|2024-03-04 00:45:00|5740.6|5722.6|5740.6|5722.6|5740.6|5722.6|5740.1|5722.1|0
1709513400000|2024-03-04 00:50:00|5740.8|5722.8|5740.9|5722.9|5741|5723|5740.7|5722.7|0
1709513700000|2024-03-04 00:55:00|5740.8|5722.8|5740.7|5722.7|5740.9|5722.9|5740.6|5722.6|0
1709514000000|2024-03-04 01:00:00|5740.8|5722.8|5740.6|5722.6|5741.2|5723.2|5740.6|5722.6|0
1709514300000|2024-03-04 01:05:00|5740.8|5722.8|5740.6|5722.6|5741|5723|5740.3|5722.3|0
1709514600000|2024-03-04 01:10:00|5740.7|5722.7|5735.7|5717.7|5740.7|5722.7|5735.3|5717.3|0
1709514900000|2024-03-04 01:15:00|5735.9|5717.9|5745.1|5739.1|5751.1|5745.1|5729.1|5717.9|1518
1709515200000|2024-03-04 01:20:00|5743.1|5737.1|5736.1|5730.1|5743.1|5737.1|5733.1|5727.1|1408
1709515500000|2024-03-04 01:25:00|5735.1|5729.1|5740.1|5734.1|5740.1|5734.1|5728.1|5722.1|865
1709515800000|2024-03-04 01:30:00|5739.1|5733.1|5710.1|5704.1|5744.1|5738.1|5706.1|5700.1|4694
1709516100000|2024-03-04 01:35:00|5711.1|5705.1|5693.1|5687.1|5723.1|5717.1|5688.1|5682.1|2992
1709516400000|2024-03-04 01:40:00|5695.1|5689.1|5684.1|5678.1|5696.1|5690.1|5678.1|5672.1|2620
1709516700000|2024-03-04 01:45:00|5685.1|5679.1|5694.1|5688.1|5697.1|5691.1|5681.1|5675.1|1994
1709517000000|2024-03-04 01:50:00|5693.1|5687.1|5669.1|5663.1|5693.1|5687.1|5667.1|5661.1|1967
1709517300000|2024-03-04 01:55:00|5670.1|5664.1|5680.1|5674.1|5685.1|5679.1|5669.1|5663.1|1085
1709517600000|2024-03-04 02:00:00|5679.1|5673.1|5677.1|5671.1|5681.1|5675.1|5662.1|5656.1|1553
1709517900000|2024-03-04 02:05:00|5676.1|5670.1|5663.1|5657.1|5692.1|5686.1|5660.1|5654.1|1439
1709518200000|2024-03-04 02:10:00|5661.1|5655.1|5676.1|5670.1|5679.1|5673.1|5661.1|5655.1|1270
1709518500000|2024-03-04 02:15:00|5675.1|5669.1|5694.1|5688.1|5696.1|5690.1|5670.1|5664.1|868
1709518800000|2024-03-04 02:20:00|5693.1|5687.1|5702.1|5696.1|5702.1|5696.1|5688.1|5682.1|616
1709519100000|2024-03-04 02:25:00|5703.1|5697.1|5701.1|5695.1|5706.1|5700.1|5691.1|5685.1|658
1709519400000|2024-03-04 02:30:00|5702.1|5696.1|5708.1|5702.1|5709.1|5703.1|5693.1|5687.1|608
1709519700000|2024-03-04 02:35:00|5707.1|5701.1|5709.1|5703.1|5715.1|5709.1|5707.1|5701.1|503
1709520000000|2024-03-04 02:40:00|5708.1|5702.1|5724.1|5718.1|5735.1|5729.1|5706.1|5700.1|962
1709520300000|2024-03-04 02:45:00|5725.1|5719.1|5725.1|5719.1|5731.1|5725.1|5721.1|5715.1|595
1709520600000|2024-03-04 02:50:00|5724.1|5718.1|5713.1|5707.1|5727.1|5721.1|5712.1|5706.1|660
1709520900000|2024-03-04 02:55:00|5714.1|5708.1|5725.1|5719.1|5730.1|5724.1|5714.1|5708.1|530
1709521200000|2024-03-04 03:00:00|5726.1|5720.1|5726.1|5720.1|5728.1|5722.1|5718.1|5712.1|1009
1709521500000|2024-03-04 03:05:00|5725.1|5719.1|5723.1|5717.1|5727.1|5721.1|5714.1|5708.1|1097
1709521800000|2024-03-04 03:10:00|5722.1|5716.1|5719.1|5713.1|5730.1|5724.1|5714.1|5708.1|614
1709522100000|2024-03-04 03:15:00|5720.1|5714.1|5726.1|5720.1|5726.1|5720.1|5717.1|5711.1|1511
1709522400000|2024-03-04 03:20:00|5725.1|5719.1|5719.1|5713.1|5729.1|5723.1|5718.1|5712.1|349
1709522700000|2024-03-04 03:25:00|5720.1|5714.1|5716.1|5710.1|5724.1|5718.1|5714.1|5708.1|419
1709523000000|2024-03-04 03:30:00|5715.1|5709.1|5709.1|5703.1|5716.1|5710.1|5707.1|5701.1|296
1709523300000|2024-03-04 03:35:00|5710.1|5704.1|5706.1|5700.1|5714.1|5708.1|5706.1|5700.1|514
1709523600000|2024-03-04 03:40:00|5707.1|5701.1|5701.1|5695.1|5707.1|5701.1|5697.1|5691.1|2035
1709523900000|2024-03-04 03:45:00|5702.1|5696.1|5709.1|5703.1|5710.1|5704.1|5699.1|5693.1|520
1709524200000|2024-03-04 03:50:00|5708.1|5702.1|5712.1|5706.1|5713.1|5707.1|5706.1|5700.1|671
1709524500000|2024-03-04 03:55:00|5713.1|5707.1|5707.1|5701.1|5713.1|5707.1|5704.1|5698.1|289
1709524800000|2024-03-04 04:00:00|5711.4|5693.4|5711.8|5693.8|5711.8|5693.8|5711.4|5693.4|0
1709525100000|2024-03-04 04:05:00|5711.9|5693.9|5711.9|5693.9|5712.1|5694.1|5711.8|5693.8|0
1709525400000|2024-03-04 04:10:00|5711.8|5693.8|5711.9|5693.9|5711.9|5693.9|5711.8|5693.8|0
1709525700000|2024-03-04 04:15:00|5711.8|5693.8|5711.8|5693.8|5711.9|5693.9|5711.4|5693.4|0
1709526000000|2024-03-04 04:20:00|5711.7|5693.7|5711.9|5693.9|5711.9|5693.9|5711.6|5693.6|0
1709526300000|2024-03-04 04:25:00|5712.1|5694.1|5711.6|5693.6|5712.1|5694.1|5711.6|5693.6|0
1709526600000|2024-03-04 04:30:00|5711.5|5693.5|5711.6|5693.6|5711.8|5693.8|5711.4|5693.4|0
1709526900000|2024-03-04 04:35:00|5711.7|5693.7|5711.7|5693.7|5711.8|5693.8|5711.5|5693.5|0
1709527200000|2024-03-04 04:40:00|5711.8|5693.8|5711.5|5693.5|5711.8|5693.8|5711.5|5693.5|0
1709527500000|2024-03-04 04:45:00|5711.4|5693.4|5710.9|5692.9|5711.4|5693.4|5710.8|5692.8|0
1709527800000|2024-03-04 04:50:00|5710.8|5692.8|5711.3|5693.3|5711.4|5693.4|5710.7|5692.7|0
1709528400000|2024-03-04 05:00:00|5711.4|5693.4|5699.1|5693.1|5711.4|5700.1|5696.1|5690.1|2617
1709528700000|2024-03-04 05:05:00|5698.1|5692.1|5707.1|5701.1|5707.1|5701.1|5692.1|5686.1|813
1709529000000|2024-03-04 05:10:00|5706.1|5700.1|5699.1|5693.1|5709.1|5703.1|5698.1|5692.1|761
1709529300000|2024-03-04 05:15:00|5701.1|5695.1|5708.1|5702.1|5709.1|5703.1|5694.1|5688.1|497
1709529600000|2024-03-04 05:20:00|5709.1|5703.1|5697.1|5691.1|5712.1|5706.1|5697.1|5691.1|634
1709529900000|2024-03-04 05:25:00|5698.1|5692.1|5691.1|5685.1|5700.1|5694.1|5689.1|5683.1|882
1709530200000|2024-03-04 05:30:00|5690.1|5684.1|5692.1|5686.1|5702.1|5696.1|5689.1|5683.1|496
1709530500000|2024-03-04 05:35:00|5691.1|5685.1|5682.1|5676.1|5691.1|5685.1|5681.1|5675.1|846
1709530800000|2024-03-04 05:40:00|5683.1|5677.1|5685.1|5679.1|5687.1|5681.1|5681.1|5675.1|639
1709531100000|2024-03-04 05:45:00|5686.1|5680.1|5692.1|5686.1|5693.1|5687.1|5686.1|5680.1|492
1709531400000|2024-03-04 05:50:00|5693.1|5687.1|5695.1|5689.1|5699.1|5693.1|5693.1|5687.1|610
1709531700000|2024-03-04 05:55:00|5694.1|5688.1|5697.1|5691.1|5704.1|5698.1|5694.1|5688.1|1265
1709532000000|2024-03-04 06:00:00|5698.1|5692.1|5692.1|5686.1|5700.1|5694.1|5692.1|5686.1|658
1709532300000|2024-03-04 06:05:00|5691.1|5685.1|5686.1|5680.1|5691.1|5685.1|5680.1|5674.1|1102
1709532600000|2024-03-04 06:10:00|5687.1|5681.1|5689.1|5683.1|5694.1|5688.1|5683.1|5677.1|962
1709532900000|2024-03-04 06:15:00|5688.1|5682.1|5678.1|5672.1|5689.1|5683.1|5676.1|5670.1|1951
1709533200000|2024-03-04 06:20:00|5679.1|5673.1|5680.1|5674.1|5685.1|5679.1|5674.1|5668.1|1104
1709533500000|2024-03-04 06:25:00|5681.1|5675.1|5673.1|5667.1|5685.1|5679.1|5672.1|5666.1|941
1709533800000|2024-03-04 06:30:00|5672.1|5666.1|5685.1|5679.1|5687.1|5681.1|5671.1|5665.1|992
1709534100000|2024-03-04 06:35:00|5686.1|5680.1|5679.1|5673.1|5687.1|5681.1|5678.1|5672.1|808
1709534400000|2024-03-04 06:40:00|5680.1|5674.1|5682.1|5676.1|5685.1|5679.1|5679.1|5673.1|450
1709534700000|2024-03-04 06:45:00|5681.1|5675.1|5674.1|5668.1|5682.1|5676.1|5674.1|5668.1|509
1709535000000|2024-03-04 06:50:00|5675.1|5669.1|5677.1|5671.1|5677.1|5671.1|5670.1|5664.1|485
1709535300000|2024-03-04 06:55:00|5678.1|5672.1|5676.1|5670.1|5682.1|5676.1|5676.1|5670.1|565
1709535600000|2024-03-04 07:00:00|5677.1|5671.1|5687.1|5681.1|5688.1|5682.1|5676.1|5670.1|613
1709535900000|2024-03-04 07:05:00|5688.1|5682.1|5690.1|5684.1|5693.1|5687.1|5688.1|5682.1|719
1709536200000|2024-03-04 07:10:00|5691.1|5685.1|5690.1|5684.1|5693.1|5687.1|5689.1|5683.1|338
1709536500000|2024-03-04 07:15:00|5691.1|5685.1|5688.1|5682.1|5693.1|5687.1|5688.1|5682.1|459
1709536800000|2024-03-04 07:20:00|5689.1|5683.1|5692.1|5686.1|5693.1|5687.1|5688.1|5682.1|744
1709537100000|2024-03-04 07:25:00|5691.1|5685.1|5689.1|5683.1|5695.1|5689.1|5688.1|5682.1|963
1709537400000|2024-03-04 07:30:00|5690.1|5684.1|5695.1|5689.1|5695.1|5689.1|5688.1|5682.1|728
1709537700000|2024-03-04 07:35:00|5696.1|5690.1|5693.1|5687.1|5697.1|5691.1|5691.1|5685.1|433
1709538000000|2024-03-04 07:40:00|5692.1|5686.1|5695.1|5689.1|5698.1|5692.1|5692.1|5686.1|588
1709538300000|2024-03-04 07:45:00|5696.1|5690.1|5697.1|5691.1|5699.1|5693.1|5693.1|5687.1|503
1709538600000|2024-03-04 07:50:00|5698.1|5692.1|5702.1|5696.1|5703.1|5697.1|5695.1|5689.1|1119
1709538900000|2024-03-04 07:55:00|5703.1|5697.1|5701.1|5695.1|5704.1|5698.1|5700.1|5694.1|1376
1709539200000|2024-03-04 08:00:00|5700.1|5694.1|5704.1|5698.1|5705.1|5699.1|5699.1|5693.1|1607
1709539500000|2024-03-04 08:05:00|5705.1|5699.1|5703.1|5697.1|5706.1|5700.1|5700.1|5694.1|1635
1709539800000|2024-03-04 08:10:00|5702.1|5696.1|5701.1|5695.1|5704.1|5698.1|5699.1|5693.1|999
1709540100000|2024-03-04 08:15:00|5700.1|5694.1|5702.1|5696.1|5704.1|5698.1|5699.1|5693.1|603
1709540400000|2024-03-04 08:20:00|5701.1|5695.1|5699.1|5693.1|5702.1|5696.1|5697.1|5691.1|438
1709540700000|2024-03-04 08:25:00|5698.1|5692.1|5700.1|5694.1|5700.1|5694.1|5696.1|5690.1|511
1709541000000|2024-03-04 08:30:00|5704.1|5686.1|5704.1|5686.1|5704.4|5686.4|5703.5|5685.5|0
1709541300000|2024-03-04 08:35:00|5704|5686|5703.8|5685.8|5704.3|5686.3|5703.4|5685.4|0
1709541600000|2024-03-04 08:40:00|5703.7|5685.7|5704|5686|5704.5|5686.5|5703.6|5685.6|0
1709541900000|2024-03-04 08:45:00|5704.1|5686.1|5704.1|5686.1|5704.8|5686.8|5703.9|5685.9|0
1709542200000|2024-03-04 08:50:00|5704.3|5686.3|5704.3|5686.3|5704.7|5686.7|5704.1|5686.1|0
1709542500000|2024-03-04 08:55:00|5704.7|5686.7|5704.8|5686.8|5704.8|5686.8|5704.1|5686.1|0
1709542800000|2024-03-04 09:00:00|5704.7|5686.7|5705.3|5687.3|5705.3|5687.3|5704.7|5686.7|0
1709543100000|2024-03-04 09:05:00|5705.2|5687.2|5705.3|5687.3|5706.2|5688.2|5704.9|5686.9|0
1709543400000|2024-03-04 09:10:00|5705.1|5687.1|5705.4|5687.4|5705.8|5687.8|5704.6|5686.6|0
1709543700000|2024-03-04 09:15:00|5703.1|5697.1|5707.1|5701.1|5707.1|5701.1|5698.1|5692.1|412
1709544000000|2024-03-04 09:20:00|5706.1|5700.1|5703.1|5697.1|5707.1|5701.1|5703.1|5697.1|90
1709544300000|2024-03-04 09:25:00|5702.1|5696.1|5701.1|5695.1|5704.1|5698.1|5701.1|5695.1|41
1709544600000|2024-03-04 09:30:00|5702.1|5696.1|5701.1|5695.1|5702.1|5696.1|5699.1|5693.1|62
1709544900000|2024-03-04 09:35:00|5702.1|5696.1|5703.1|5697.1|5704.1|5698.1|5702.1|5696.1|27
1709545200000|2024-03-04 09:40:00|5702.1|5696.1|5700.1|5694.1|5702.1|5696.1|5700.1|5694.1|59
1709545500000|2024-03-04 09:45:00|5701.1|5695.1|5702.1|5696.1|5703.1|5697.1|5700.1|5694.1|107
1709545800000|2024-03-04 09:50:00|5703.1|5697.1|5703.1|5697.1|5704.1|5698.1|5702.1|5696.1|49
1709546100000|2024-03-04 09:55:00|5702.1|5696.1|5696.1|5690.1|5702.1|5696.1|5695.1|5689.1|62
1709546400000|2024-03-04 10:00:00|5695.1|5689.1|5697.1|5691.1|5699.1|5693.1|5695.1|5689.1|49
1709546700000|2024-03-04 10:05:00|5699.1|5693.1|5696.1|5690.1|5699.1|5693.1|5696.1|5690.1|43
1709547000000|2024-03-04 10:10:00|5695.1|5689.1|5696.1|5690.1|5698.1|5692.1|5694.1|5688.1|60
1709547300000|2024-03-04 10:15:00|5695.1|5689.1|5695.1|5689.1|5697.1|5691.1|5694.1|5688.1|75
1709547600000|2024-03-04 10:20:00|5694.1|5688.1|5699.1|5693.1|5699.1|5693.1|5694.1|5688.1|21
1709547900000|2024-03-04 10:25:00|5698.1|5692.1|5696.1|5690.1|5698.1|5692.1|5696.1|5690.1|12
1709548200000|2024-03-04 10:30:00|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|8
1709548500000|2024-03-04 10:35:00|5699.1|5693.1|5699.1|5693.1|5700.1|5694.1|5699.1|5693.1|56
1709548800000|2024-03-04 10:40:00|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|5700.1|5694.1|7
1709549100000|2024-03-04 10:45:00|||||||||4
1709549400000|2024-03-04 10:50:00|5699.1|5693.1|5697.1|5691.1|5699.1|5693.1|5696.1|5690.1|34
1709549700000|2024-03-04 10:55:00|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|6
1709550000000|2024-03-04 11:00:00|5698.6|5692.6|5694.6|5688.6|5698.6|5692.6|5694.6|5688.6|51
1709550300000|2024-03-04 11:05:00|5694.1|5688.1|5694.6|5688.6|5694.6|5688.6|5691.6|5685.6|132
1709550600000|2024-03-04 11:10:00|5694.1|5688.1|5693.6|5687.6|5695.6|5689.6|5692.1|5686.1|47
1709550900000|2024-03-04 11:15:00|5694.1|5688.1|5693.6|5687.6|5694.1|5688.1|5692.1|5686.1|9
1709551200000|2024-03-04 11:20:00|5693.1|5687.1|5692.6|5686.6|5693.6|5687.6|5691.6|5685.6|19
1709551500000|2024-03-04 11:25:00|5692.1|5686.1|5690.6|5684.6|5692.6|5686.6|5689.6|5683.6|42
1709551800000|2024-03-04 11:30:00|5691.6|5685.6|5692.6|5686.6|5693.6|5687.6|5691.1|5685.1|60
1709552100000|2024-03-04 11:35:00|5693.1|5687.1|5690.6|5684.6|5693.6|5687.6|5690.6|5684.6|28
1709552400000|2024-03-04 11:40:00|5690.1|5684.1|5690.6|5684.6|5691.1|5685.1|5688.6|5682.6|72
1709552700000|2024-03-04 11:45:00|5691.1|5685.1|5695.6|5689.6|5695.6|5689.6|5691.1|5685.1|109
1709553000000|2024-03-04 11:50:00|5694.6|5688.6|5694.6|5688.6|5695.6|5689.6|5693.6|5687.6|37
1709553300000|2024-03-04 11:55:00|5695.6|5689.6|5695.6|5689.6|5697.1|5691.1|5695.1|5689.1|44
1709553600000|2024-03-04 12:00:00|5696.1|5690.1|5695.6|5689.6|5697.6|5691.6|5694.6|5688.6|62
1709553900000|2024-03-04 12:05:00|5695.1|5689.1|5690.6|5684.6|5695.6|5689.6|5690.6|5684.6|84
1709554200000|2024-03-04 12:10:00|5691.1|5685.1|5691.6|5685.6|5691.6|5685.6|5690.6|5684.6|45
1709554500000|2024-03-04 12:15:00|5691.1|5685.1|5691.6|5685.6|5691.6|5685.6|5690.6|5684.6|57
1709554800000|2024-03-04 12:20:00|5691.1|5685.1|5689.6|5683.6|5691.1|5685.1|5689.1|5683.1|67
1709555100000|2024-03-04 12:25:00|5690.1|5684.1|5692.6|5686.6|5692.6|5686.6|5690.1|5684.1|63
1709555400000|2024-03-04 12:30:00|5693.1|5687.1|5691.6|5685.6|5693.1|5687.1|5690.6|5684.6|54
1709555700000|2024-03-04 12:35:00|5691.1|5685.1|5688.6|5682.6|5691.6|5685.6|5688.1|5682.1|63
1709556000000|2024-03-04 12:40:00|5687.6|5681.6|5693.6|5687.6|5693.6|5687.6|5687.6|5681.6|86
1709556300000|2024-03-04 12:45:00|5694.6|5688.6|5693.6|5687.6|5695.6|5689.6|5693.6|5687.6|38
1709556600000|2024-03-04 12:50:00|5693.1|5687.1|5690.6|5684.6|5693.1|5687.1|5689.6|5683.6|52
1709556900000|2024-03-04 12:55:00|5690.1|5684.1|5689.6|5683.6|5690.1|5684.1|5688.6|5682.6|48
1709557200000|2024-03-04 13:00:00|5689.1|5683.1|5688.6|5682.6|5689.6|5683.6|5688.1|5682.1|123
1709557500000|2024-03-04 13:05:00|5688.1|5682.1|5689.1|5683.1|5689.6|5683.6|5687.6|5681.6|76
1709557800000|2024-03-04 13:10:00|5689.6|5683.6|5690.6|5684.6|5690.6|5684.6|5688.6|5682.6|44
1709558100000|2024-03-04 13:15:00|5690.1|5684.1|5691.6|5685.6|5692.6|5686.6|5689.6|5683.6|47
1709558400000|2024-03-04 13:20:00|5691.1|5685.1|5687.6|5681.6|5691.1|5685.1|5687.6|5681.6|46
1709558700000|2024-03-04 13:25:00|5688.6|5682.6|5690.1|5684.1|5690.1|5684.1|5687.6|5681.6|52
1709559000000|2024-03-04 13:30:00|5689.6|5683.6|5688.6|5682.6|5689.6|5683.6|5687.6|5681.6|29
1709559300000|2024-03-04 13:35:00|5689.6|5683.6|5690.1|5684.1|5691.6|5685.6|5688.6|5682.6|53
1709559600000|2024-03-04 13:40:00|5689.6|5683.6|5690.6|5684.6|5692.1|5686.1|5689.6|5683.6|22
1709559900000|2024-03-04 13:45:00|5691.1|5685.1|5690.6|5684.6|5691.6|5685.6|5690.6|5684.6|22
1709560200000|2024-03-04 13:50:00|5689.6|5683.6|5692.6|5686.6|5693.1|5687.1|5689.6|5683.6|33
1709560500000|2024-03-04 13:55:00|5691.6|5685.6|5692.6|5686.6|5692.6|5686.6|5689.6|5683.6|47
1709560800000|2024-03-04 14:00:00|5693.1|5687.1|5691.6|5685.6|5693.1|5687.1|5689.6|5683.6|41
1709561100000|2024-03-04 14:05:00|5690.6|5684.6|5689.6|5683.6|5691.1|5685.1|5688.6|5682.6|34
1709561400000|2024-03-04 14:10:00|5689.1|5683.1|5688.6|5682.6|5691.6|5685.6|5688.1|5682.1|80
1709561700000|2024-03-04 14:15:00|5689.1|5683.1|5689.6|5683.6|5692.1|5686.1|5688.6|5682.6|146
1709562000000|2024-03-04 14:20:00|5689.1|5683.1|5689.1|5683.1|5689.6|5683.6|5688.1|5682.1|33
1709562300000|2024-03-04 14:25:00|5688.6|5682.6|5688.6|5682.6|5690.6|5684.6|5687.6|5681.6|74
1709562600000|2024-03-04 14:30:00|5687.6|5681.6|5666.1|5660.1|5687.6|5681.6|5665.6|5659.6|1046
1709562900000|2024-03-04 14:35:00|5666.6|5660.6|5643.6|5637.6|5667.6|5661.6|5643.6|5637.6|1187
1709563200000|2024-03-04 14:40:00|5644.1|5638.1|5642.6|5636.6|5647.6|5641.6|5636.6|5630.6|1146
1709563500000|2024-03-04 14:45:00|5643.6|5637.6|5640.6|5634.6|5650.6|5644.6|5639.6|5633.6|769
1709563800000|2024-03-04 14:50:00|5641.1|5635.1|5644.1|5638.1|5647.6|5641.6|5639.6|5633.6|571
1709564100000|2024-03-04 14:55:00|5644.6|5638.6|5645.1|5639.1|5648.6|5642.6|5636.6|5630.6|470
1709564400000|2024-03-04 15:00:00|5644.6|5638.6|5647.6|5641.6|5650.6|5644.6|5643.1|5637.1|249
1709564700000|2024-03-04 15:05:00|5647.1|5641.1|5646.6|5640.6|5648.6|5642.6|5643.6|5637.6|267
1709565000000|2024-03-04 15:10:00|5646.1|5640.1|5649.6|5643.6|5651.6|5645.6|5644.6|5638.6|255
1709565300000|2024-03-04 15:15:00|5649.1|5643.1|5654.6|5648.6|5654.6|5648.6|5647.6|5641.6|289
1709565600000|2024-03-04 15:20:00|5655.6|5649.6|5653.1|5647.1|5655.6|5649.6|5649.6|5643.6|138
1709565900000|2024-03-04 15:25:00|5652.6|5646.6|5660.6|5654.6|5660.6|5654.6|5652.1|5646.1|165
1709566200000|2024-03-04 15:30:00|5659.6|5653.6|5665.6|5659.6|5665.6|5659.6|5658.6|5652.6|245
1709566500000|2024-03-04 15:35:00|5665.1|5659.1|5665.6|5659.6|5667.1|5661.1|5662.1|5656.1|324
1709566800000|2024-03-04 15:40:00|5665.1|5659.1|5653.1|5647.1|5666.1|5660.1|5653.1|5647.1|810
1709567100000|2024-03-04 15:45:00|5652.6|5646.6|5653.6|5647.6|5653.6|5647.6|5648.6|5642.6|305
1709567400000|2024-03-04 15:50:00|5653.1|5647.1|5647.6|5641.6|5653.6|5647.6|5645.6|5639.6|174
1709567700000|2024-03-04 15:55:00|5647.1|5641.1|5644.1|5638.1|5647.6|5641.6|5643.6|5637.6|192
1709568000000|2024-03-04 16:00:00|5644.6|5638.6|5643.6|5637.6|5646.1|5640.1|5641.6|5635.6|299
1709568300000|2024-03-04 16:05:00|5644.1|5638.1|5646.6|5640.6|5649.6|5643.6|5644.1|5638.1|231
1709568600000|2024-03-04 16:10:00|5647.1|5641.1|5646.6|5640.6|5648.6|5642.6|5643.6|5637.6|231
1709568900000|2024-03-04 16:15:00|5646.1|5640.1|5640.6|5634.6|5646.6|5640.6|5638.6|5632.6|362
1709569200000|2024-03-04 16:20:00|5640.1|5634.1|5633.6|5627.6|5641.6|5635.6|5633.6|5627.6|389
1709569500000|2024-03-04 16:25:00|5634.1|5628.1|5635.6|5629.6|5637.1|5631.1|5632.6|5626.6|479
1709569800000|2024-03-04 16:30:00|5636.1|5630.1|5634.6|5628.6|5640.1|5634.1|5634.1|5628.1|151
1709570100000|2024-03-04 16:35:00|5635.1|5629.1|5636.1|5630.1|5637.6|5631.6|5634.6|5628.6|175
1709570400000|2024-03-04 16:40:00|5635.6|5629.6|5631.6|5625.6|5638.6|5632.6|5630.6|5624.6|442
1709570700000|2024-03-04 16:45:00|5631.1|5625.1|5630.6|5624.6|5633.6|5627.6|5630.1|5624.1|112
1709571000000|2024-03-04 16:50:00|5631.6|5625.6|5631.1|5625.1|5631.6|5625.6|5627.6|5621.6|258
1709571300000|2024-03-04 16:55:00|5631.6|5625.6|5629.1|5623.1|5631.6|5625.6|5626.6|5620.6|180
1709571600000|2024-03-04 17:00:00|5630.1|5624.1|5626.1|5620.1|5632.1|5626.1|5625.1|5619.1|151
1709571900000|2024-03-04 17:05:00|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|5625.1|5619.1|101
1709572200000|2024-03-04 17:10:00|5628.1|5622.1|5631.1|5625.1|5632.1|5626.1|5628.1|5622.1|134
1709572500000|2024-03-04 17:15:00|5630.1|5624.1|5637.1|5631.1|5637.1|5631.1|5630.1|5624.1|176
1709572800000|2024-03-04 17:20:00|5636.1|5630.1|5632.1|5626.1|5639.1|5633.1|5632.1|5626.1|176
1709573100000|2024-03-04 17:25:00|5633.1|5627.1|5629.1|5623.1|5634.1|5628.1|5627.1|5621.1|160
1709573400000|2024-03-04 17:30:00|5628.1|5622.1|5622.1|5616.1|5629.1|5623.1|5622.1|5616.1|173
1709573700000|2024-03-04 17:35:00|5623.1|5617.1|5621.1|5615.1|5624.1|5618.1|5620.1|5614.1|208
1709574000000|2024-03-04 17:40:00|5622.1|5616.1|5622.1|5616.1|5623.1|5617.1|5621.1|5615.1|116
1709574300000|2024-03-04 17:45:00|5621.1|5615.1|5617.1|5611.1|5621.1|5615.1|5617.1|5611.1|133
1709574600000|2024-03-04 17:50:00|5616.1|5610.1|5618.1|5612.1|5619.1|5613.1|5616.1|5610.1|45
1709574900000|2024-03-04 17:55:00|5617.1|5611.1|5616.1|5610.1|5618.1|5612.1|5616.1|5610.1|44
1709575200000|2024-03-04 18:00:00|5617.1|5611.1|5617.1|5611.1|5619.1|5613.1|5617.1|5611.1|46
1709575500000|2024-03-04 18:05:00|5618.1|5612.1|5617.1|5611.1|5619.1|5613.1|5616.1|5610.1|70
1709575800000|2024-03-04 18:10:00|5616.1|5610.1|5615.1|5609.1|5616.1|5610.1|5614.1|5608.1|171
1709576100000|2024-03-04 18:15:00|5616.1|5610.1|5609.1|5603.1|5616.1|5610.1|5609.1|5603.1|156
1709576400000|2024-03-04 18:20:00|5610.1|5604.1|5612.1|5606.1|5612.1|5606.1|5610.1|5604.1|150
1709576700000|2024-03-04 18:25:00|5613.1|5607.1|5612.1|5606.1|5614.1|5608.1|5612.1|5606.1|61
1709577000000|2024-03-04 18:30:00|5613.1|5607.1|5614.1|5608.1|5616.1|5610.1|5611.1|5605.1|146
1709577300000|2024-03-04 18:35:00|5615.1|5609.1|5613.1|5607.1|5618.1|5612.1|5613.1|5607.1|160
1709577600000|2024-03-04 18:40:00|5614.1|5608.1|5616.1|5610.1|5616.1|5610.1|5612.1|5606.1|233
1709577900000|2024-03-04 18:45:00|5615.1|5609.1|5619.1|5613.1|5619.1|5613.1|5614.1|5608.1|251
1709578200000|2024-03-04 18:50:00|5618.1|5612.1|5624.1|5618.1|5624.1|5618.1|5618.1|5612.1|339
1709578500000|2024-03-04 18:55:00|5623.1|5617.1|5625.3|5607.3|5628.1|5622.1|5620.1|5607.3|231
1709578800000|2024-03-04 19:00:00|5625.2|5607.2|5627.2|5609.2|5627.2|5609.2|5624.2|5606.2|0
1709579100000|2024-03-04 19:05:00|5626.3|5608.3|5620.7|5602.7|5626.3|5608.3|5620.7|5602.7|0
1709579400000|2024-03-04 19:10:00|5620.8|5602.8|5620.9|5602.9|5621|5603|5619|5601|0
1709579700000|2024-03-04 19:15:00|5620|5602|5619.5|5601.5|5620|5602|5618.3|5600.3|0
1709580000000|2024-03-04 19:20:00|5618.6|5600.6|5619.1|5601.1|5619.2|5601.2|5617.1|5599.1|0
1709580300000|2024-03-04 19:25:00|5619.2|5601.2|5619.4|5601.4|5622.8|5604.8|5619.1|5601.1|0
1709580600000|2024-03-04 19:30:00|5620.2|5602.2|5621.5|5603.5|5623.3|5605.3|5620.1|5602.1|0
1709580900000|2024-03-04 19:35:00|5621.6|5603.6|5627.6|5609.6|5627.7|5609.7|5621.6|5603.6|0
1709581200000|2024-03-04 19:40:00|5627.7|5609.7|5628.7|5610.7|5628.7|5610.7|5626.5|5608.5|0
1709581500000|2024-03-04 19:45:00|5628.6|5610.6|5626.9|5608.9|5629.6|5611.6|5626.9|5608.9|0
1709581800000|2024-03-04 19:50:00|5627|5609|5628.8|5610.8|5628.8|5610.8|5626.8|5608.8|0
1709582100000|2024-03-04 19:55:00|5628.9|5610.9|5630.2|5612.2|5630.6|5612.6|5628.7|5610.7|0
1709582400000|2024-03-04 20:00:00|5630.1|5612.1|5628.2|5610.2|5631.2|5613.2|5628.1|5610.1|0
1709582700000|2024-03-04 20:05:00|5628.3|5610.3|5628.6|5610.6|5628.6|5610.6|5628.2|5610.2|0
1709583000000|2024-03-04 20:10:00|5628.7|5610.7|5626.3|5608.3|5628.8|5610.8|5625.9|5607.9|0
1709583300000|2024-03-04 20:15:00|5625.4|5607.4|5623.5|5605.5|5625.4|5607.4|5623.4|5605.4|0
1709583600000|2024-03-04 20:20:00|5623.4|5605.4|5624.9|5606.9|5625.8|5607.8|5621.4|5603.4|0
1709583900000|2024-03-04 20:25:00|5625|5607|5626.1|5608.1|5627.5|5609.5|5625|5607|0
1709584200000|2024-03-04 20:30:00|5626|5608|5624.5|5606.5|5626.3|5608.3|5623.1|5605.1|0
1709584500000|2024-03-04 20:35:00|5624.4|5606.4|5632.7|5614.7|5632.7|5614.7|5623.9|5605.9|0
1709584800000|2024-03-04 20:40:00|5632.8|5614.8|5628.4|5610.4|5632.9|5614.9|5627|5609|0
1709585100000|2024-03-04 20:45:00|5628.3|5610.3|5624|5606|5628.3|5610.3|5622.9|5604.9|0
1709585400000|2024-03-04 20:50:00|5624.3|5606.3|5625.7|5607.7|5626.6|5608.6|5622.1|5604.1|0
1709585700000|2024-03-04 20:55:00|5625.6|5607.6|5626.8|5608.8|5629.2|5611.2|5624.5|5606.5|0
1709586000000|2024-03-04 21:00:00|5626.7|5608.7|5626|5608|5627.3|5609.3|5625.3|5607.3|0
1709586300000|2024-03-04 21:05:00|5625.8|5607.8|5625.2|5607.2|5626|5608|5624.9|5606.9|0
1709586600000|2024-03-04 21:10:00|5625.1|5607.1|5624.3|5606.3|5625.1|5607.1|5624.1|5606.1|0
1709586900000|2024-03-04 21:15:00|5624.2|5606.2|5624.3|5606.3|5624.7|5606.7|5624.1|5606.1|0
1709587200000|2024-03-04 21:20:00|5624.5|5606.5|5624.1|5606.1|5624.5|5606.5|5624.1|5606.1|0
1709587500000|2024-03-04 21:25:00|5624|5606|5623.8|5605.8|5624.1|5606.1|5623.6|5605.6|0
1709587800000|2024-03-04 21:30:00|5623.9|5605.9|5624.3|5606.3|5624.5|5606.5|5623.8|5605.8|0
1709588100000|2024-03-04 21:35:00|5624.2|5606.2|5624.3|5606.3|5624.3|5606.3|5624|5606|0
1709588400000|2024-03-04 21:40:00|5624.5|5606.5|5624.1|5606.1|5624.5|5606.5|5624|5606|0
1709588700000|2024-03-04 21:45:00|5624|5606|5624.3|5606.3|5624.5|5606.5|5624|5606|0
1709589000000|2024-03-04 21:50:00|5624.2|5606.2|5624|5606|5624.3|5606.3|5623.8|5605.8|0
1709589300000|2024-03-04 21:55:00|5624.1|5606.1|5624.2|5606.2|5624.6|5606.6|5623.8|5605.8|0
1709589600000|2024-03-04 22:00:00|5624.3|5606.3|5623.9|5605.9|5624.3|5606.3|5623.7|5605.7|0
1709589900000|2024-03-04 22:05:00|5623.8|5605.8|5623.9|5605.9|5624|5606|5623.8|5605.8|0
1709590200000|2024-03-04 22:10:00|5623.8|5605.8|5623.9|5605.9|5624|5606|5623.7|5605.7|0
1709590800000|2024-03-04 22:20:00|5623.8|5605.8|5624|5606|5624.3|5606.3|5623.8|5605.8|0
1709591100000|2024-03-04 22:25:00|5624.1|5606.1|5624|5606|5624.1|5606.1|5623.9|5605.9|0
1709591400000|2024-03-04 22:30:00|5623.9|5605.9|5623.9|5605.9|5624|5606|5623.9|5605.9|0
1709591700000|2024-03-04 22:35:00|5624|5606|5623.9|5605.9|5624|5606|5623.8|5605.8|0
1709592000000|2024-03-04 22:40:00|5623.8|5605.8|5623.8|5605.8|5624|5606|5623.7|5605.7|0
1709592300000|2024-03-04 22:45:00|5623.9|5605.9|5623.8|5605.8|5624.1|5606.1|5623.8|5605.8|0
1709592600000|2024-03-04 22:50:00|5623.7|5605.7|5623.8|5605.8|5623.9|5605.9|5623.7|5605.7|0
1709592900000|2024-03-04 22:55:00|5623.7|5605.7|5623.4|5605.4|5623.8|5605.8|5623.4|5605.4|0
1709593200000|2024-03-04 23:00:00|5623.7|5605.7|5624.3|5606.3|5624.9|5606.9|5623.4|5605.4|0
1709593500000|2024-03-04 23:05:00|5624.4|5606.4|5623|5605|5624.5|5606.5|5622.5|5604.5|0
1709593800000|2024-03-04 23:10:00|5623.1|5605.1|5622.3|5604.3|5623.2|5605.2|5620.9|5602.9|0
1709594100000|2024-03-04 23:15:00|5622.2|5604.2|5622.3|5604.3|5622.3|5604.3|5621.8|5603.8|0
1709594400000|2024-03-04 23:20:00|5622.1|5604.1|5622.5|5604.5|5623|5605|5622.1|5604.1|0
1709594700000|2024-03-04 23:25:00|5622.7|5604.7|5623|5605|5623.2|5605.2|5622.7|5604.7|0
1709595000000|2024-03-04 23:30:00|5623.2|5605.2|5623.7|5605.7|5623.7|5605.7|5622.9|5604.9|0
1709595300000|2024-03-04 23:35:00|5623.8|5605.8|5624.4|5606.4|5624.5|5606.5|5623.4|5605.4|0
1709595600000|2024-03-04 23:40:00|5624.2|5606.2|5623.6|5605.6|5624.4|5606.4|5623.5|5605.5|0
1709595900000|2024-03-04 23:45:00|5623.5|5605.5|5622.9|5604.9|5623.5|5605.5|5622.8|5604.8|0
1709596200000|2024-03-04 23:50:00|5622.8|5604.8|5622.9|5604.9|5623.1|5605.1|5622.4|5604.4|0
1709596500000|2024-03-04 23:55:00|5622.8|5604.8|5622.6|5604.6|5623.1|5605.1|5622.4|5604.4|0
1709596800000|2024-03-05 00:00:00|5622.4|5604.4|5623.6|5605.6|5623.8|5605.8|5621.8|5603.8|0
1709597100000|2024-03-05 00:05:00|5623.7|5605.7|5624|5606|5624.3|5606.3|5623.4|5605.4|0
1709597400000|2024-03-05 00:10:00|5623.9|5605.9|5624|5606|5624|5606|5623.4|5605.4|0
1709597700000|2024-03-05 00:15:00|5624.1|5606.1|5623.7|5605.7|5624.9|5606.9|5623.6|5605.6|0
1709598000000|2024-03-05 00:20:00|5623.8|5605.8|5624|5606|5624.4|5606.4|5623.2|5605.2|0
1709598300000|2024-03-05 00:25:00|5624.1|5606.1|5623.8|5605.8|5624.4|5606.4|5623.5|5605.5|0
1709598600000|2024-03-05 00:30:00|5623.9|5605.9|5624.1|5606.1|5624.1|5606.1|5623.8|5605.8|0
1709598900000|2024-03-05 00:35:00|5624.2|5606.2|5623.9|5605.9|5624.4|5606.4|5623.9|5605.9|0
1709599200000|2024-03-05 00:40:00|5624.1|5606.1|5624|5606|5624.6|5606.6|5623.6|5605.6|0
1709599500000|2024-03-05 00:45:00|5623.9|5605.9|5628.5|5610.5|5628.7|5610.7|5623.5|5605.5|0
1709599800000|2024-03-05 00:50:00|5628.6|5610.6|5624.5|5606.5|5630.2|5612.2|5624.5|5606.5|0
1709600100000|2024-03-05 00:55:00|5624.3|5606.3|5623.9|5605.9|5624.5|5606.5|5623.5|5605.5|0
1709600400000|2024-03-05 01:00:00|5624|5606|5623.8|5605.8|5624.3|5606.3|5623|5605|0
1709600700000|2024-03-05 01:05:00|5623.7|5605.7|5624.4|5606.4|5624.4|5606.4|5623.5|5605.5|0
1709601000000|2024-03-05 01:10:00|5624.5|5606.5|5618.9|5600.9|5624.5|5606.5|5618.9|5600.9|0
1709601300000|2024-03-05 01:15:00|5618.7|5600.7|5606.8|5600.8|5630.8|5624.8|5604.8|5598.8|2129
1709601600000|2024-03-05 01:20:00|5605.8|5599.8|5596.8|5590.8|5605.8|5599.8|5583.8|5577.8|2377
1709601900000|2024-03-05 01:25:00|5597.8|5591.8|5591.8|5585.8|5598.8|5592.8|5591.8|5585.8|1305
1709602200000|2024-03-05 01:30:00|5592.8|5586.8|5619.8|5613.8|5627.8|5621.8|5583.8|5577.8|5176
1709602500000|2024-03-05 01:35:00|5620.8|5614.8|5641.8|5635.8|5642.8|5636.8|5618.8|5612.8|2709
1709602800000|2024-03-05 01:40:00|5643.8|5637.8|5637.8|5631.8|5655.8|5649.8|5637.8|5631.8|2601
1709603100000|2024-03-05 01:45:00|5635.8|5629.8|5627.8|5621.8|5640.8|5634.8|5622.8|5616.8|2347
1709603400000|2024-03-05 01:50:00|5628.8|5622.8|5643.8|5637.8|5644.8|5638.8|5617.8|5611.8|1475
1709603700000|2024-03-05 01:55:00|5642.8|5636.8|5651.8|5645.8|5651.8|5645.8|5636.8|5630.8|1310
1709604000000|2024-03-05 02:00:00|5652.8|5646.8|5627.8|5621.8|5655.8|5649.8|5623.8|5617.8|1749
1709604300000|2024-03-05 02:05:00|5628.8|5622.8|5634.8|5628.8|5635.8|5629.8|5622.8|5616.8|1556
1709604600000|2024-03-05 02:10:00|5633.8|5627.8|5622.8|5616.8|5635.8|5629.8|5621.8|5615.8|1720
1709604900000|2024-03-05 02:15:00|5621.8|5615.8|5614.8|5608.8|5621.8|5615.8|5600.8|5594.8|2123
1709605200000|2024-03-05 02:20:00|5615.8|5609.8|5607.8|5601.8|5616.8|5610.8|5605.8|5599.8|1204
1709605500000|2024-03-05 02:25:00|5606.8|5600.8|5569.8|5563.8|5607.8|5601.8|5565.8|5559.8|3721
1709605800000|2024-03-05 02:30:00|5571.8|5565.8|5565.8|5559.8|5580.8|5574.8|5564.8|5558.8|2985
1709606100000|2024-03-05 02:35:00|5564.8|5558.8|5569.8|5563.8|5576.8|5570.8|5563.8|5557.8|2035
1709606400000|2024-03-05 02:40:00|5568.8|5562.8|5553.8|5547.8|5569.8|5563.8|5553.8|5547.8|3896
1709606700000|2024-03-05 02:45:00|5554.8|5548.8|5562.8|5556.8|5568.8|5562.8|5553.8|5547.8|2193
1709607000000|2024-03-05 02:50:00|5561.8|5555.8|5571.8|5565.8|5573.8|5567.8|5555.8|5549.8|5173
1709607300000|2024-03-05 02:55:00|5570.8|5564.8|5568.8|5562.8|5574.8|5568.8|5563.8|5557.8|922
1709607600000|2024-03-05 03:00:00|5567.8|5561.8|5578.8|5572.8|5579.8|5573.8|5564.8|5558.8|1104
1709607900000|2024-03-05 03:05:00|5579.8|5573.8|5580.8|5574.8|5583.8|5577.8|5573.8|5567.8|1394
1709608200000|2024-03-05 03:10:00|5579.8|5573.8|5572.8|5566.8|5580.8|5574.8|5566.8|5560.8|1154
1709608500000|2024-03-05 03:15:00|5571.8|5565.8|5586.8|5580.8|5586.8|5580.8|5571.8|5565.8|836
1709608800000|2024-03-05 03:20:00|5585.8|5579.8|5576.8|5570.8|5586.8|5580.8|5571.8|5565.8|874
1709609100000|2024-03-05 03:25:00|5577.8|5571.8|5586.8|5580.8|5589.8|5583.8|5573.8|5567.8|815
1709609400000|2024-03-05 03:30:00|5587.8|5581.8|5593.8|5587.8|5593.8|5587.8|5582.8|5576.8|617
1709609700000|2024-03-05 03:35:00|5594.8|5588.8|5605.8|5599.8|5611.8|5605.8|5593.8|5587.8|1292
1709610000000|2024-03-05 03:40:00|5606.8|5600.8|5606.8|5600.8|5610.8|5604.8|5602.8|5596.8|756
1709610300000|2024-03-05 03:45:00|5605.8|5599.8|5603.8|5597.8|5608.8|5602.8|5602.8|5596.8|470
1709610600000|2024-03-05 03:50:00|5604.8|5598.8|5603.8|5597.8|5606.8|5600.8|5601.8|5595.8|456
1709610900000|2024-03-05 03:55:00|5602.8|5596.8|5599.8|5593.8|5602.8|5596.8|5597.8|5591.8|526
1709611200000|2024-03-05 04:00:00|5607.7|5589.7|5608|5590|5608.3|5590.3|5607.7|5589.7|0
1709611500000|2024-03-05 04:05:00|5608.1|5590.1|5608.1|5590.1|5608.1|5590.1|5607.8|5589.8|0
1709611800000|2024-03-05 04:10:00|5608.2|5590.2|5607.7|5589.7|5608.3|5590.3|5607.7|5589.7|0
1709612100000|2024-03-05 04:15:00|5607.6|5589.6|5607.4|5589.4|5607.6|5589.6|5607.4|5589.4|0
1709612400000|2024-03-05 04:20:00|5607.3|5589.3|5607|5589|5607.4|5589.4|5606.9|5588.9|0
1709612700000|2024-03-05 04:25:00|5606.9|5588.9|5607|5589|5607|5589|5606.7|5588.7|0
1709613000000|2024-03-05 04:30:00|5607.1|5589.1|5606.8|5588.8|5607.2|5589.2|5606.7|5588.7|0
1709613300000|2024-03-05 04:35:00|5606.7|5588.7|5606.7|5588.7|5607|5589|5606.6|5588.6|0
1709613600000|2024-03-05 04:40:00|5606.8|5588.8|5606.7|5588.7|5606.8|5588.8|5606.7|5588.7|0
1709613900000|2024-03-05 04:45:00|5606.5|5588.5|5606.8|5588.8|5607.1|5589.1|5606.5|5588.5|0
1709614200000|2024-03-05 04:50:00|5606.7|5588.7|5606.9|5588.9|5607|5589|5606.7|5588.7|0
1709614500000|2024-03-05 04:55:00|5606.8|5588.8|5606.8|5588.8|5606.9|5588.9|5606.6|5588.6|0
1709614800000|2024-03-05 05:00:00|5597.8|5591.8|5590.8|5584.8|5600.8|5594.8|5587.8|5581.8|1027
1709615100000|2024-03-05 05:05:00|5589.8|5583.8|5583.8|5577.8|5590.8|5584.8|5582.8|5576.8|627
1709615400000|2024-03-05 05:10:00|5582.8|5576.8|5585.8|5579.8|5590.8|5584.8|5581.8|5575.8|350
1709615700000|2024-03-05 05:15:00|5584.8|5578.8|5582.8|5576.8|5590.8|5584.8|5580.8|5574.8|471
1709616000000|2024-03-05 05:20:00|5583.8|5577.8|5575.8|5569.8|5585.8|5579.8|5575.8|5569.8|709
1709616300000|2024-03-05 05:25:00|5576.8|5570.8|5566.8|5560.8|5576.8|5570.8|5565.8|5559.8|2713
1709616600000|2024-03-05 05:30:00|5565.8|5559.8|5556.8|5550.8|5567.8|5561.8|5556.8|5550.8|2412
1709616900000|2024-03-05 05:35:00|5555.8|5549.8|5565.8|5559.8|5567.8|5561.8|5555.8|5549.8|1327
1709617200000|2024-03-05 05:40:00|5566.8|5560.8|5555.8|5549.8|5566.8|5560.8|5554.8|5548.8|1124
1709617500000|2024-03-05 05:45:00|5556.8|5550.8|5551.8|5545.8|5556.8|5550.8|5546.8|5540.8|1550
1709617800000|2024-03-05 05:50:00|5552.8|5546.8|5538.8|5532.8|5553.8|5547.8|5534.8|5528.8|1846
1709618100000|2024-03-05 05:55:00|5539.8|5533.8|5541.8|5535.8|5544.8|5538.8|5536.8|5530.8|1635
1709618400000|2024-03-05 06:00:00|5540.8|5534.8|5542.8|5536.8|5546.8|5540.8|5528.8|5522.8|2274
1709618700000|2024-03-05 06:05:00|5543.8|5537.8|5555.8|5549.8|5555.8|5549.8|5543.8|5537.8|1472
1709619000000|2024-03-05 06:10:00|5554.8|5548.8|5557.8|5551.8|5560.8|5554.8|5553.8|5547.8|1214
1709619300000|2024-03-05 06:15:00|5558.8|5552.8|5559.8|5553.8|5562.8|5556.8|5554.8|5548.8|919
1709619600000|2024-03-05 06:20:00|5558.8|5552.8|5563.8|5557.8|5566.8|5560.8|5556.8|5550.8|928
1709619900000|2024-03-05 06:25:00|5562.8|5556.8|5563.8|5557.8|5567.8|5561.8|5560.8|5554.8|695
1709620200000|2024-03-05 06:30:00|5564.8|5558.8|5575.8|5569.8|5584.8|5578.8|5564.8|5558.8|3823
1709620500000|2024-03-05 06:35:00|5576.8|5570.8|5575.8|5569.8|5577.8|5571.8|5571.8|5565.8|1297
1709620800000|2024-03-05 06:40:00|5574.8|5568.8|5563.8|5557.8|5577.8|5571.8|5563.8|5557.8|1047
1709621100000|2024-03-05 06:45:00|5562.8|5556.8|5567.8|5561.8|5568.8|5562.8|5560.8|5554.8|1173
1709621400000|2024-03-05 06:50:00|5568.8|5562.8|5570.8|5564.8|5570.8|5564.8|5566.8|5560.8|1013
1709621700000|2024-03-05 06:55:00|5569.8|5563.8|5563.8|5557.8|5573.8|5567.8|5563.8|5557.8|960
1709622000000|2024-03-05 07:00:00|5564.8|5558.8|5554.8|5548.8|5567.8|5561.8|5553.8|5547.8|1530
1709622300000|2024-03-05 07:05:00|5553.8|5547.8|5551.8|5545.8|5556.8|5550.8|5550.8|5544.8|1679
1709622600000|2024-03-05 07:10:00|5552.8|5546.8|5549.8|5543.8|5553.8|5547.8|5549.8|5543.8|747
1709622900000|2024-03-05 07:15:00|5550.8|5544.8|5545.8|5539.8|5551.8|5545.8|5544.8|5538.8|1079
1709623200000|2024-03-05 07:20:00|5546.8|5540.8|5544.8|5538.8|5551.8|5545.8|5543.8|5537.8|1190
1709623500000|2024-03-05 07:25:00|5543.8|5537.8|5551.8|5545.8|5551.8|5545.8|5539.8|5533.8|942
1709623800000|2024-03-05 07:30:00|5552.8|5546.8|5552.8|5546.8|5553.8|5547.8|5546.8|5540.8|1011
1709624100000|2024-03-05 07:35:00|5551.8|5545.8|5541.8|5535.8|5552.8|5546.8|5539.8|5533.8|1296
1709624400000|2024-03-05 07:40:00|5542.8|5536.8|5549.8|5543.8|5550.8|5544.8|5540.8|5534.8|2028
1709624700000|2024-03-05 07:45:00|5550.8|5544.8|5548.8|5542.8|5556.8|5550.8|5546.8|5540.8|1837
1709625000000|2024-03-05 07:50:00|5547.8|5541.8|5555.8|5549.8|5556.8|5550.8|5546.8|5540.8|1210
1709625300000|2024-03-05 07:55:00|5554.8|5548.8|5549.8|5543.8|5556.8|5550.8|5548.8|5542.8|1765
1709625600000|2024-03-05 08:00:00|5550.8|5544.8|5555.8|5549.8|5557.8|5551.8|5550.8|5544.8|2669
1709625900000|2024-03-05 08:05:00|5556.8|5550.8|5547.8|5541.8|5557.8|5551.8|5547.8|5541.8|3872
1709626200000|2024-03-05 08:10:00|5548.8|5542.8|5553.8|5547.8|5553.8|5547.8|5547.8|5541.8|2154
1709626500000|2024-03-05 08:15:00|5552.8|5546.8|5548.8|5542.8|5554.8|5548.8|5546.8|5540.8|2361
1709626800000|2024-03-05 08:20:00|5549.8|5543.8|5544.8|5538.8|5549.8|5543.8|5542.8|5536.8|3081
1709627100000|2024-03-05 08:25:00|5545.8|5539.8|5545.8|5539.8|5547.8|5541.8|5543.8|5537.8|1989
1709627400000|2024-03-05 08:30:00|5551.8|5533.8|5551.9|5533.9|5552.4|5534.4|5551.6|5533.6|73
1709627700000|2024-03-05 08:35:00|5552.1|5534.1|5551|5533|5552.1|5534.1|5550.5|5532.5|0
1709628000000|2024-03-05 08:40:00|5551.2|5533.2|5549.9|5531.9|5551.3|5533.3|5549.5|5531.5|0
1709628300000|2024-03-05 08:45:00|5549.8|5531.8|5551.4|5533.4|5551.7|5533.7|5549.1|5531.1|0
1709628600000|2024-03-05 08:50:00|5551.3|5533.3|5550.5|5532.5|5551.6|5533.6|5550.1|5532.1|0
1709628900000|2024-03-05 08:55:00|5550.4|5532.4|5548.6|5530.6|5550.5|5532.5|5548.2|5530.2|0
1709629200000|2024-03-05 09:00:00|5548.7|5530.7|5549.7|5531.7|5549.9|5531.9|5548.4|5530.4|0
1709629500000|2024-03-05 09:05:00|5549.8|5531.8|5549.6|5531.6|5550.1|5532.1|5548.9|5530.9|0
1709629800000|2024-03-05 09:10:00|5549.5|5531.5|5549.8|5531.8|5550.5|5532.5|5549.2|5531.2|0
1709630100000|2024-03-05 09:15:00|5542.8|5536.8|5545.8|5539.8|5545.8|5539.8|5538.8|5532.8|305
1709630400000|2024-03-05 09:20:00|5546.8|5540.8|5548.8|5542.8|5550.8|5544.8|5545.8|5539.8|106
1709630700000|2024-03-05 09:25:00|5547.8|5541.8|5550.8|5544.8|5551.8|5545.8|5547.8|5541.8|97
1709631000000|2024-03-05 09:30:00|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5545.8|5539.8|72
1709631300000|2024-03-05 09:35:00|5548.8|5542.8|5547.8|5541.8|5549.8|5543.8|5546.8|5540.8|59
1709631600000|2024-03-05 09:40:00|5546.8|5540.8|5545.8|5539.8|5547.8|5541.8|5545.8|5539.8|18
1709631900000|2024-03-05 09:45:00|5546.8|5540.8|5541.8|5535.8|5546.8|5540.8|5538.8|5532.8|72
1709632200000|2024-03-05 09:50:00|5540.8|5534.8|5544.8|5538.8|5544.8|5538.8|5536.8|5530.8|160
1709632500000|2024-03-05 09:55:00|5545.8|5539.8|5547.8|5541.8|5550.8|5544.8|5544.8|5538.8|265
1709632800000|2024-03-05 10:00:00|5546.8|5540.8|5546.8|5540.8|5548.8|5542.8|5545.8|5539.8|53
1709633100000|2024-03-05 10:05:00|5547.8|5541.8|5543.8|5537.8|5547.8|5541.8|5543.8|5537.8|66
1709633400000|2024-03-05 10:10:00|5544.8|5538.8|5544.8|5538.8|5545.8|5539.8|5543.8|5537.8|99
1709633700000|2024-03-05 10:15:00|5543.8|5537.8|5542.8|5536.8|5544.8|5538.8|5541.8|5535.8|23
1709634000000|2024-03-05 10:20:00|5543.8|5537.8|5546.8|5540.8|5547.8|5541.8|5542.8|5536.8|15
1709634300000|2024-03-05 10:25:00|5548.8|5542.8|5547.8|5541.8|5548.8|5542.8|5546.8|5540.8|50
1709634600000|2024-03-05 10:30:00|||||||||5
1709634900000|2024-03-05 10:35:00|5546.8|5540.8|5545.8|5539.8|5546.8|5540.8|5544.8|5538.8|40
1709635200000|2024-03-05 10:40:00|5546.8|5540.8|5548.8|5542.8|5548.8|5542.8|5546.8|5540.8|12
1709635500000|2024-03-05 10:45:00|5551.8|5545.8|5550.8|5544.8|5553.8|5547.8|5550.8|5544.8|306
1709635800000|2024-03-05 10:50:00|5553.8|5547.8|5558.8|5552.8|5559.8|5553.8|5553.8|5547.8|114
1709636100000|2024-03-05 10:55:00|5557.8|5551.8|5553.8|5547.8|5557.8|5551.8|5553.8|5547.8|97
1709636400000|2024-03-05 11:00:00|5554.3|5548.3|5557.3|5551.3|5558.3|5552.3|5554.3|5548.3|127
1709636700000|2024-03-05 11:05:00|5557.8|5551.8|5560.3|5554.3|5560.3|5554.3|5557.3|5551.3|363
1709637000000|2024-03-05 11:10:00|5559.8|5553.8|5557.3|5551.3|5560.8|5554.8|5557.3|5551.3|65
1709637300000|2024-03-05 11:15:00|5557.8|5551.8|5557.3|5551.3|5558.3|5552.3|5556.3|5550.3|7
1709637600000|2024-03-05 11:20:00|5557.8|5551.8|5558.3|5552.3|5558.3|5552.3|5557.3|5551.3|45
1709637900000|2024-03-05 11:25:00|5557.8|5551.8|5557.8|5551.8|5558.3|5552.3|5557.3|5551.3|27
1709638200000|2024-03-05 11:30:00|5558.3|5552.3|5557.8|5551.8|5559.3|5553.3|5557.8|5551.8|10
1709638500000|2024-03-05 11:35:00|5557.3|5551.3|5557.3|5551.3|5558.3|5552.3|5555.3|5549.3|53
1709638800000|2024-03-05 11:40:00|5557.8|5551.8|5555.3|5549.3|5557.8|5551.8|5555.3|5549.3|20
1709639100000|2024-03-05 11:45:00|5554.3|5548.3|5554.8|5548.8|5555.3|5549.3|5554.3|5548.3|32
1709639400000|2024-03-05 11:50:00|5555.3|5549.3|5554.3|5548.3|5555.3|5549.3|5553.3|5547.3|7
1709639700000|2024-03-05 11:55:00|5554.8|5548.8|5553.3|5547.3|5555.3|5549.3|5553.3|5547.3|39
1709640000000|2024-03-05 12:00:00|5553.8|5547.8|5551.8|5545.8|5554.3|5548.3|5551.3|5545.3|81
1709640300000|2024-03-05 12:05:00|5551.3|5545.3|5551.3|5545.3|5552.3|5546.3|5550.8|5544.8|18
1709640600000|2024-03-05 12:10:00|5551.8|5545.8|5551.8|5545.8|5552.3|5546.3|5550.8|5544.8|15
1709640900000|2024-03-05 12:15:00|5552.3|5546.3|5551.3|5545.3|5552.3|5546.3|5550.3|5544.3|9
1709641200000|2024-03-05 12:20:00|5552.3|5546.3|5551.3|5545.3|5553.3|5547.3|5550.3|5544.3|28
1709641500000|2024-03-05 12:25:00|5550.8|5544.8|5549.8|5543.8|5551.3|5545.3|5549.3|5543.3|33
1709641800000|2024-03-05 12:30:00|5550.3|5544.3|5548.8|5542.8|5550.3|5544.3|5547.8|5541.8|21
1709642100000|2024-03-05 12:35:00|5548.3|5542.3|5548.8|5542.8|5550.3|5544.3|5547.3|5541.3|23
1709642400000|2024-03-05 12:40:00|5549.3|5543.3|5550.3|5544.3|5550.8|5544.8|5548.8|5542.8|11
1709642700000|2024-03-05 12:45:00|5550.8|5544.8|5549.8|5543.8|5552.8|5546.8|5548.3|5542.3|40
1709643000000|2024-03-05 12:50:00|5549.3|5543.3|5548.3|5542.3|5551.3|5545.3|5547.8|5541.8|177
1709643300000|2024-03-05 12:55:00|5547.8|5541.8|5547.8|5541.8|5549.3|5543.3|5547.3|5541.3|109
1709643600000|2024-03-05 13:00:00|5548.3|5542.3|5551.3|5545.3|5551.8|5545.8|5547.8|5541.8|22
1709643900000|2024-03-05 13:05:00|5550.8|5544.8|5553.8|5547.8|5556.3|5550.3|5550.3|5544.3|99
1709644200000|2024-03-05 13:10:00|5554.3|5548.3|5554.8|5548.8|5555.3|5549.3|5553.3|5547.3|30
1709644500000|2024-03-05 13:15:00|5554.3|5548.3|5553.3|5547.3|5555.3|5549.3|5553.3|5547.3|21
1709644800000|2024-03-05 13:20:00|5553.8|5547.8|5553.8|5547.8|5554.8|5548.8|5552.3|5546.3|32
1709645100000|2024-03-05 13:25:00|5554.3|5548.3|5553.3|5547.3|5554.8|5548.8|5553.3|5547.3|66
1709645400000|2024-03-05 13:30:00|5552.3|5546.3|5560.3|5554.3|5560.3|5554.3|5552.3|5546.3|85
1709645700000|2024-03-05 13:35:00|5559.8|5553.8|5561.3|5555.3|5562.3|5556.3|5559.3|5553.3|72
1709646000000|2024-03-05 13:40:00|5561.8|5555.8|5560.3|5554.3|5562.3|5556.3|5556.3|5550.3|71
1709646300000|2024-03-05 13:45:00|5560.8|5554.8|5564.8|5558.8|5565.3|5559.3|5559.8|5553.8|172
1709646600000|2024-03-05 13:50:00|5565.3|5559.3|5567.3|5561.3|5568.3|5562.3|5564.3|5558.3|100
1709646900000|2024-03-05 13:55:00|5567.8|5561.8|5571.3|5565.3|5571.3|5565.3|5567.3|5561.3|220
1709647200000|2024-03-05 14:00:00|5570.8|5564.8|5569.3|5563.3|5573.3|5567.3|5568.3|5562.3|144
1709647500000|2024-03-05 14:05:00|5569.8|5563.8|5569.3|5563.3|5573.8|5567.8|5567.3|5561.3|221
1709647800000|2024-03-05 14:10:00|5568.8|5562.8|5565.3|5559.3|5570.3|5564.3|5564.8|5558.8|96
1709648100000|2024-03-05 14:15:00|5566.3|5560.3|5567.3|5561.3|5568.3|5562.3|5565.3|5559.3|112
1709648400000|2024-03-05 14:20:00|5567.8|5561.8|5560.3|5554.3|5569.3|5563.3|5560.3|5554.3|104
1709648700000|2024-03-05 14:25:00|5559.8|5553.8|5558.3|5552.3|5560.3|5554.3|5553.3|5547.3|311
1709649000000|2024-03-05 14:30:00|5557.8|5551.8|5551.8|5545.8|5557.8|5551.8|5542.3|5536.3|1181
1709649300000|2024-03-05 14:35:00|5552.3|5546.3|5544.3|5538.3|5558.8|5552.8|5544.3|5538.3|700
1709649600000|2024-03-05 14:40:00|5544.8|5538.8|5554.3|5548.3|5554.3|5548.3|5540.3|5534.3|484
1709649900000|2024-03-05 14:45:00|5553.8|5547.8|5559.3|5553.3|5559.3|5553.3|5550.3|5544.3|541
1709650200000|2024-03-05 14:50:00|5559.8|5553.8|5553.8|5547.8|5562.3|5556.3|5551.8|5545.8|493
1709650500000|2024-03-05 14:55:00|5553.3|5547.3|5564.8|5558.8|5564.8|5558.8|5551.8|5545.8|284
1709650800000|2024-03-05 15:00:00|5569.3|5563.3|5578.8|5572.8|5588.8|5582.8|5569.3|5563.3|1034
1709651100000|2024-03-05 15:05:00|5579.3|5573.3|5574.3|5568.3|5580.3|5574.3|5569.3|5563.3|298
1709651400000|2024-03-05 15:10:00|5573.8|5567.8|5583.8|5577.8|5584.3|5578.3|5570.3|5564.3|288
1709651700000|2024-03-05 15:15:00|5584.3|5578.3|5580.3|5574.3|5586.8|5580.8|5577.3|5571.3|227
1709652000000|2024-03-05 15:20:00|5579.8|5573.8|5572.8|5566.8|5580.8|5574.8|5570.3|5564.3|200
1709652300000|2024-03-05 15:25:00|5572.3|5566.3|5572.8|5566.8|5574.8|5568.8|5570.3|5564.3|108
1709652600000|2024-03-05 15:30:00|5573.3|5567.3|5573.3|5567.3|5574.8|5568.8|5570.8|5564.8|104
1709652900000|2024-03-05 15:35:00|5573.8|5567.8|5569.3|5563.3|5576.3|5570.3|5567.3|5561.3|361
1709653200000|2024-03-05 15:40:00|5568.8|5562.8|5576.3|5570.3|5577.3|5571.3|5566.3|5560.3|617
1709653500000|2024-03-05 15:45:00|5576.8|5570.8|5578.3|5572.3|5584.3|5578.3|5574.8|5568.8|294
1709653800000|2024-03-05 15:50:00|5578.8|5572.8|5572.3|5566.3|5579.3|5573.3|5572.3|5566.3|173
1709654100000|2024-03-05 15:55:00|5571.3|5565.3|5571.3|5565.3|5573.3|5567.3|5569.3|5563.3|93
1709654400000|2024-03-05 16:00:00|5571.8|5565.8|5563.3|5557.3|5572.3|5566.3|5563.3|5557.3|195
1709654700000|2024-03-05 16:05:00|5564.3|5558.3|5563.8|5557.8|5566.8|5560.8|5561.3|5555.3|192
1709655000000|2024-03-05 16:10:00|5563.3|5557.3|5559.3|5553.3|5564.3|5558.3|5556.8|5550.8|169
1709655300000|2024-03-05 16:15:00|5559.8|5553.8|5557.8|5551.8|5560.3|5554.3|5555.3|5549.3|189
1709655600000|2024-03-05 16:20:00|5557.3|5551.3|5556.3|5550.3|5559.3|5553.3|5555.3|5549.3|365
1709655900000|2024-03-05 16:25:00|5555.8|5549.8|5552.3|5546.3|5556.3|5550.3|5551.8|5545.8|257
1709656200000|2024-03-05 16:30:00|5553.3|5547.3|5555.8|5549.8|5557.3|5551.3|5552.3|5546.3|209
1709656500000|2024-03-05 16:35:00|5556.3|5550.3|5554.3|5548.3|5558.3|5552.3|5553.3|5547.3|166
1709656800000|2024-03-05 16:40:00|5554.8|5548.8|5549.3|5543.3|5554.8|5548.8|5547.3|5541.3|135
1709657100000|2024-03-05 16:45:00|5549.8|5543.8|5549.3|5543.3|5550.3|5544.3|5547.3|5541.3|129
1709657400000|2024-03-05 16:50:00|5548.3|5542.3|5547.3|5541.3|5549.8|5543.8|5546.3|5540.3|144
1709657700000|2024-03-05 16:55:00|5546.8|5540.8|5548.8|5542.8|5549.3|5543.3|5546.3|5540.3|52
1709658000000|2024-03-05 17:00:00|5549.8|5543.8|5550.8|5544.8|5550.8|5544.8|5548.8|5542.8|73
1709658300000|2024-03-05 17:05:00|5549.8|5543.8|5548.8|5542.8|5549.8|5543.8|5544.8|5538.8|436
1709658600000|2024-03-05 17:10:00|5549.8|5543.8|5553.8|5547.8|5553.8|5547.8|5549.8|5543.8|102
1709658900000|2024-03-05 17:15:00|5552.8|5546.8|5553.8|5547.8|5553.8|5547.8|5551.8|5545.8|55
1709659200000|2024-03-05 17:20:00|5554.8|5548.8|5557.8|5551.8|5557.8|5551.8|5554.8|5548.8|69
1709659500000|2024-03-05 17:25:00|5556.8|5550.8|5557.8|5551.8|5557.8|5551.8|5556.8|5550.8|45
1709659800000|2024-03-05 17:30:00|5556.8|5550.8|5555.8|5549.8|5556.8|5550.8|5553.8|5547.8|63
1709660100000|2024-03-05 17:35:00|5554.8|5548.8|5553.8|5547.8|5554.8|5548.8|5553.8|5547.8|47
1709660400000|2024-03-05 17:40:00|5552.8|5546.8|5551.8|5545.8|5553.8|5547.8|5550.8|5544.8|98
1709660700000|2024-03-05 17:45:00|5550.8|5544.8|5547.8|5541.8|5551.8|5545.8|5547.8|5541.8|92
1709661000000|2024-03-05 17:50:00|5548.8|5542.8|5549.8|5543.8|5549.8|5543.8|5548.8|5542.8|53
1709661300000|2024-03-05 17:55:00|5550.8|5544.8|5549.8|5543.8|5550.8|5544.8|5548.8|5542.8|27
1709661600000|2024-03-05 18:00:00|5550.8|5544.8|5548.8|5542.8|5550.8|5544.8|5547.8|5541.8|42
1709661900000|2024-03-05 18:05:00|5547.8|5541.8|5551.8|5545.8|5552.8|5546.8|5546.8|5540.8|80
1709662200000|2024-03-05 18:10:00|5552.8|5546.8|5551.8|5545.8|5553.8|5547.8|5551.8|5545.8|24
1709662500000|2024-03-05 18:15:00|5550.8|5544.8|5547.8|5541.8|5551.8|5545.8|5546.8|5540.8|24
1709662800000|2024-03-05 18:20:00|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|5547.8|5541.8|24
1709663100000|2024-03-05 18:25:00|5547.8|5541.8|5548.8|5542.8|5549.8|5543.8|5547.8|5541.8|32
1709663400000|2024-03-05 18:30:00|5547.8|5541.8|5551.8|5545.8|5551.8|5545.8|5547.8|5541.8|51
1709663700000|2024-03-05 18:35:00|5552.8|5546.8|5549.8|5543.8|5552.8|5546.8|5549.8|5543.8|34
1709664000000|2024-03-05 18:40:00|5547.8|5541.8|5546.8|5540.8|5548.8|5542.8|5546.8|5540.8|36
1709664300000|2024-03-05 18:45:00|5547.8|5541.8|5549.8|5543.8|5550.8|5544.8|5546.8|5540.8|77
1709664600000|2024-03-05 18:50:00|5550.8|5544.8|5548.8|5542.8|5551.8|5545.8|5547.8|5541.8|127
1709664900000|2024-03-05 18:55:00|5550.8|5544.8|5552.5|5534.5|5553.8|5547.8|5548.8|5534.5|138
1709665200000|2024-03-05 19:00:00|5552.4|5534.4|5552.7|5534.7|5553|5535|5551.5|5533.5|0
1709665500000|2024-03-05 19:05:00|5552.8|5534.8|5550.4|5532.4|5552.8|5534.8|5549.1|5531.1|0
1709665800000|2024-03-05 19:10:00|5550.5|5532.5|5550.4|5532.4|5550.9|5532.9|5550.2|5532.2|0
1709666100000|2024-03-05 19:15:00|5550.3|5532.3|5552|5534|5553.4|5535.4|5550.3|5532.3|0
1709666400000|2024-03-05 19:20:00|5551.9|5533.9|5552.1|5534.1|5552.4|5534.4|5551.8|5533.8|0
1709666700000|2024-03-05 19:25:00|5552.2|5534.2|5552.1|5534.1|5552.4|5534.4|5552|5534|0
1709667000000|2024-03-05 19:30:00|5552.2|5534.2|5548.3|5530.3|5552.2|5534.2|5547.2|5529.2|0
1709667300000|2024-03-05 19:35:00|5548.4|5530.4|5547.4|5529.4|5548.5|5530.5|5546.9|5528.9|0
1709667600000|2024-03-05 19:40:00|5547.3|5529.3|5544.5|5526.5|5547.5|5529.5|5544.4|5526.4|0
1709667900000|2024-03-05 19:45:00|5544.4|5526.4|5544|5526|5545.2|5527.2|5543.9|5525.9|0
1709668200000|2024-03-05 19:50:00|5544.1|5526.1|5543.2|5525.2|5544.5|5526.5|5542.4|5524.4|0
1709668500000|2024-03-05 19:55:00|5543.1|5525.1|5542.2|5524.2|5544|5526|5541.9|5523.9|0
1709668800000|2024-03-05 20:00:00|5542.1|5524.1|5544.9|5526.9|5545|5527|5541|5523|0
1709669100000|2024-03-05 20:05:00|5545|5527|5552.3|5534.3|5554.3|5536.3|5545|5527|0
1709669400000|2024-03-05 20:10:00|5552.4|5534.4|5548.8|5530.8|5552.6|5534.6|5548.8|5530.8|0
1709669700000|2024-03-05 20:15:00|5548.9|5530.9|5547.3|5529.3|5549.3|5531.3|5547.2|5529.2|0
1709670000000|2024-03-05 20:20:00|5547.4|5529.4|5544|5526|5547.4|5529.4|5541.6|5523.6|0
1709670300000|2024-03-05 20:25:00|5543.9|5525.9|5542.5|5524.5|5543.9|5525.9|5542.4|5524.4|0
1709670600000|2024-03-05 20:30:00|5542.6|5524.6|5543.7|5525.7|5543.8|5525.8|5540.6|5522.6|0
1709670900000|2024-03-05 20:35:00|5542.8|5524.8|5541.4|5523.4|5543.6|5525.6|5541.4|5523.4|0
1709671200000|2024-03-05 20:40:00|5541.5|5523.5|5541.8|5523.8|5542.8|5524.8|5539.3|5521.3|0
1709671500000|2024-03-05 20:45:00|5541.7|5523.7|5545|5527|5545|5527|5541.1|5523.1|0
1709671800000|2024-03-05 20:50:00|5545.2|5527.2|5545.9|5527.9|5547.5|5529.5|5544.4|5526.4|0
1709672100000|2024-03-05 20:55:00|5545.6|5527.6|5545.9|5527.9|5548.3|5530.3|5542.1|5524.1|0
1709672400000|2024-03-05 21:00:00|5546|5528|5548.2|5530.2|5548.9|5530.9|5545.5|5527.5|0
1709672700000|2024-03-05 21:05:00|5548.4|5530.4|5548.9|5530.9|5550|5532|5548|5530|0
1709673000000|2024-03-05 21:10:00|5548.8|5530.8|5549.1|5531.1|5550.2|5532.2|5548|5530|0
1709673300000|2024-03-05 21:15:00|5549.2|5531.2|5548.3|5530.3|5549.5|5531.5|5548.1|5530.1|0
1709673600000|2024-03-05 21:20:00|5548.5|5530.5|5549|5531|5549|5531|5548.5|5530.5|0
1709673900000|2024-03-05 21:25:00|5549.2|5531.2|5548.7|5530.7|5549.4|5531.4|5548.7|5530.7|0
1709674200000|2024-03-05 21:30:00|5548.5|5530.5|5548.5|5530.5|5548.8|5530.8|5548.4|5530.4|0
1709674500000|2024-03-05 21:35:00|5548.6|5530.6|5549.6|5531.6|5549.6|5531.6|5548.6|5530.6|0
1709674800000|2024-03-05 21:40:00|5549.5|5531.5|5549.5|5531.5|5549.6|5531.6|5548.8|5530.8|0
1709675100000|2024-03-05 21:45:00|5549.6|5531.6|5550|5532|5550.2|5532.2|5549.5|5531.5|0
1709675400000|2024-03-05 21:50:00|5550.1|5532.1|5550.4|5532.4|5550.7|5532.7|5550|5532|0
1709675700000|2024-03-05 21:55:00|5550.5|5532.5|5550.4|5532.4|5550.8|5532.8|5550.4|5532.4|0
1709676000000|2024-03-05 22:00:00|5550.3|5532.3|5550.3|5532.3|5550.6|5532.6|5550.3|5532.3|0
1709676300000|2024-03-05 22:05:00|5550.4|5532.4|5550.4|5532.4|5550.5|5532.5|5550.4|5532.4|0
1709676600000|2024-03-05 22:10:00|5550.3|5532.3|5550.6|5532.6|5550.6|5532.6|5550.2|5532.2|0
1709676900000|2024-03-05 22:15:00|5550.7|5532.7|5550.5|5532.5|5550.8|5532.8|5550.4|5532.4|0
1709677200000|2024-03-05 22:20:00|5550.7|5532.7|5550.6|5532.6|5550.7|5532.7|5550.4|5532.4|0
1709677500000|2024-03-05 22:25:00|5550.7|5532.7|5550.9|5532.9|5551.1|5533.1|5550.7|5532.7|0
1709677800000|2024-03-05 22:30:00|5550.8|5532.8|5551.8|5533.8|5551.8|5533.8|5550.7|5532.7|0
1709678100000|2024-03-05 22:35:00|5551.6|5533.6|5551.4|5533.4|5551.7|5533.7|5551.4|5533.4|0
1709678400000|2024-03-05 22:40:00|5551.5|5533.5|5551.6|5533.6|5551.7|5533.7|5551.4|5533.4|0
1709678700000|2024-03-05 22:45:00|5551.5|5533.5|5551.6|5533.6|5551.9|5533.9|5551.5|5533.5|0
1709679000000|2024-03-05 22:50:00|5551.5|5533.5|5551.6|5533.6|5551.6|5533.6|5551.4|5533.4|0
1709679300000|2024-03-05 22:55:00|5551.4|5533.4|5551.7|5533.7|5551.7|5533.7|5551.3|5533.3|0
1709679600000|2024-03-05 23:00:00|5551.4|5533.4|5548.9|5530.9|5551.4|5533.4|5548.8|5530.8|0
1709679900000|2024-03-05 23:05:00|5548.8|5530.8|5548.8|5530.8|5548.9|5530.9|5548.2|5530.2|0
1709680200000|2024-03-05 23:10:00|5548.9|5530.9|5548.7|5530.7|5550.3|5532.3|5548.2|5530.2|0
1709680500000|2024-03-05 23:15:00|5548.6|5530.6|5549.3|5531.3|5549.3|5531.3|5548.2|5530.2|0
1709680800000|2024-03-05 23:20:00|5549.4|5531.4|5549.4|5531.4|5549.8|5531.8|5548.9|5530.9|0
1709681100000|2024-03-05 23:25:00|5549.2|5531.2|5549.6|5531.6|5549.6|5531.6|5548.8|5530.8|0
1709681400000|2024-03-05 23:30:00|5549.7|5531.7|5548.8|5530.8|5549.9|5531.9|5547.6|5529.6|0
1709681700000|2024-03-05 23:35:00|5548.7|5530.7|5549|5531|5549.9|5531.9|5548.7|5530.7|0
1709682000000|2024-03-05 23:40:00|5548.9|5530.9|5549.6|5531.6|5549.6|5531.6|5548.8|5530.8|0
1709682300000|2024-03-05 23:45:00|5549.4|5531.4|5549|5531|5549.8|5531.8|5548.5|5530.5|0
1709682600000|2024-03-05 23:50:00|5549.2|5531.2|5549|5531|5549.4|5531.4|5549|5531|0
1709682900000|2024-03-05 23:55:00|5549.2|5531.2|5548.9|5530.9|5549.2|5531.2|5548.5|5530.5|0
1709683200000|2024-03-06 00:00:00|5548.8|5530.8|5547.8|5529.8|5549|5531|5547.8|5529.8|0
1709683500000|2024-03-06 00:05:00|5547.9|5529.9|5548.1|5530.1|5548.7|5530.7|5547.8|5529.8|0
1709683800000|2024-03-06 00:10:00|5547.8|5529.8|5548.1|5530.1|5548.3|5530.3|5547.7|5529.7|0
1709684100000|2024-03-06 00:15:00|5547.9|5529.9|5547.7|5529.7|5548.2|5530.2|5547.7|5529.7|0
1709684400000|2024-03-06 00:20:00|5547.6|5529.6|5548|5530|5548|5530|5547.4|5529.4|0
1709684700000|2024-03-06 00:25:00|5547.8|5529.8|5548.8|5530.8|5548.8|5530.8|5547.8|5529.8|0
1709685000000|2024-03-06 00:30:00|5548.9|5530.9|5548.8|5530.8|5549.1|5531.1|5548.7|5530.7|0
1709685300000|2024-03-06 00:35:00|5548.7|5530.7|5548.5|5530.5|5548.7|5530.7|5548|5530|0
1709685600000|2024-03-06 00:40:00|5548.3|5530.3|5547.7|5529.7|5548.3|5530.3|5547.5|5529.5|0
1709685900000|2024-03-06 00:45:00|5547.8|5529.8|5546.9|5528.9|5547.9|5529.9|5546.4|5528.4|0
1709686200000|2024-03-06 00:50:00|5546.7|5528.7|5546.8|5528.8|5546.9|5528.9|5546.2|5528.2|0
1709686500000|2024-03-06 00:55:00|5546.6|5528.6|5546.6|5528.6|5546.8|5528.8|5546.2|5528.2|0
1709686800000|2024-03-06 01:00:00|5546.5|5528.5|5547.7|5529.7|5547.7|5529.7|5546.1|5528.1|0
1709687100000|2024-03-06 01:05:00|5547.8|5529.8|5553.1|5535.1|5553.2|5535.2|5547.7|5529.7|0
1709687400000|2024-03-06 01:10:00|5552.9|5534.9|5553.6|5535.6|5553.6|5535.6|5552.8|5534.8|0
1709687700000|2024-03-06 01:15:00|5553.5|5535.5|5555.5|5549.5|5570.5|5564.5|5548.5|5535.5|1958
1709688000000|2024-03-06 01:20:00|5554.5|5548.5|5562.5|5556.5|5565.5|5559.5|5552.5|5546.5|1179
1709688300000|2024-03-06 01:25:00|5561.5|5555.5|5565.5|5559.5|5566.5|5560.5|5559.5|5553.5|584
1709688600000|2024-03-06 01:30:00|5566.5|5560.5|5577.5|5571.5|5587.5|5581.5|5563.5|5557.5|4274
1709688900000|2024-03-06 01:35:00|5576.5|5570.5|5562.5|5556.5|5581.5|5575.5|5561.5|5555.5|2094
1709689200000|2024-03-06 01:40:00|5561.5|5555.5|5572.5|5566.5|5577.5|5571.5|5556.5|5550.5|1696
1709689500000|2024-03-06 01:45:00|5573.5|5567.5|5563.5|5557.5|5575.5|5569.5|5555.5|5549.5|1330
1709689800000|2024-03-06 01:50:00|5562.5|5556.5|5566.5|5560.5|5581.5|5575.5|5556.5|5550.5|1712
1709690100000|2024-03-06 01:55:00|5565.5|5559.5|5580.5|5574.5|5581.5|5575.5|5561.5|5555.5|1730
1709690400000|2024-03-06 02:00:00|5581.5|5575.5|5583.5|5577.5|5589.5|5583.5|5569.5|5563.5|1717
1709690700000|2024-03-06 02:05:00|5584.5|5578.5|5592.5|5586.5|5595.5|5589.5|5582.5|5576.5|1647
1709691000000|2024-03-06 02:10:00|5591.5|5585.5|5606.5|5600.5|5606.5|5600.5|5583.5|5577.5|2885
1709691300000|2024-03-06 02:15:00|5607.5|5601.5|5608.5|5602.5|5615.5|5609.5|5602.5|5596.5|3364
1709691600000|2024-03-06 02:20:00|5609.5|5603.5|5601.5|5595.5|5617.5|5611.5|5598.5|5592.5|1640
1709691900000|2024-03-06 02:25:00|5602.5|5596.5|5606.5|5600.5|5612.5|5606.5|5594.5|5588.5|1971
1709692200000|2024-03-06 02:30:00|5608.5|5602.5|5622.5|5616.5|5624.5|5618.5|5606.5|5600.5|1643
1709692500000|2024-03-06 02:35:00|5621.5|5615.5|5624.5|5618.5|5628.5|5622.5|5617.5|5611.5|2080
1709692800000|2024-03-06 02:40:00|5625.5|5619.5|5634.5|5628.5|5645.5|5639.5|5623.5|5617.5|2654
1709693100000|2024-03-06 02:45:00|5635.5|5629.5|5646.5|5640.5|5657.5|5651.5|5628.5|5622.5|2165
1709693400000|2024-03-06 02:50:00|5645.5|5639.5|5652.5|5646.5|5656.5|5650.5|5641.5|5635.5|1363
1709693700000|2024-03-06 02:55:00|5653.5|5647.5|5648.5|5642.5|5655.5|5649.5|5641.5|5635.5|1292
1709694000000|2024-03-06 03:00:00|5647.5|5641.5|5656.5|5650.5|5660.5|5654.5|5647.5|5641.5|1343
1709694300000|2024-03-06 03:05:00|5655.5|5649.5|5650.5|5644.5|5655.5|5649.5|5646.5|5640.5|1417
1709694600000|2024-03-06 03:10:00|5651.5|5645.5|5656.5|5650.5|5664.5|5658.5|5651.5|5645.5|1395
1709694900000|2024-03-06 03:15:00|5657.5|5651.5|5676.5|5670.5|5677.5|5671.5|5654.5|5648.5|1418
1709695200000|2024-03-06 03:20:00|5675.5|5669.5|5680.5|5674.5|5689.5|5683.5|5668.5|5662.5|2201
1709695500000|2024-03-06 03:25:00|5681.5|5675.5|5696.5|5690.5|5698.5|5692.5|5679.5|5673.5|3387
1709695800000|2024-03-06 03:30:00|5695.5|5689.5|5695.5|5689.5|5703.5|5697.5|5693.5|5687.5|3414
1709696100000|2024-03-06 03:35:00|5696.5|5690.5|5701.5|5695.5|5701.5|5695.5|5693.5|5687.5|1395
1709696400000|2024-03-06 03:40:00|5702.5|5696.5|5701.5|5695.5|5707.5|5701.5|5696.5|5690.5|973
1709696700000|2024-03-06 03:45:00|5702.5|5696.5|5702.5|5696.5|5707.5|5701.5|5701.5|5695.5|1143
1709697000000|2024-03-06 03:50:00|5703.5|5697.5|5708.5|5702.5|5709.5|5703.5|5703.5|5697.5|3507
1709697300000|2024-03-06 03:55:00|5709.5|5703.5|5711.5|5705.5|5715.5|5709.5|5706.5|5700.5|2538
1709697600000|2024-03-06 04:00:00|5717.8|5699.8|5717.9|5699.9|5718.1|5700.1|5717.8|5699.8|0
1709697900000|2024-03-06 04:05:00|5717.8|5699.8|5717.6|5699.6|5717.9|5699.9|5717.4|5699.4|0
1709698200000|2024-03-06 04:10:00|5717.7|5699.7|5717.3|5699.3|5717.7|5699.7|5717.3|5699.3|0
1709698500000|2024-03-06 04:15:00|5717.1|5699.1|5717.5|5699.5|5717.7|5699.7|5717.1|5699.1|0
1709698800000|2024-03-06 04:20:00|5717.7|5699.7|5716.9|5698.9|5717.7|5699.7|5716.9|5698.9|0
1709699100000|2024-03-06 04:25:00|5717.1|5699.1|5716.5|5698.5|5717.1|5699.1|5716.3|5698.3|0
1709699400000|2024-03-06 04:30:00|5716.3|5698.3|5716.3|5698.3|5716.5|5698.5|5716.1|5698.1|0
1709699700000|2024-03-06 04:35:00|5716.2|5698.2|5716.3|5698.3|5716.5|5698.5|5716.1|5698.1|0
1709700000000|2024-03-06 04:40:00|5716.4|5698.4|5716.5|5698.5|5716.8|5698.8|5716.2|5698.2|0
1709700300000|2024-03-06 04:45:00|5716.4|5698.4|5716.5|5698.5|5716.5|5698.5|5716.3|5698.3|0
1709700600000|2024-03-06 04:50:00|5716.4|5698.4|5716.9|5698.9|5717.1|5699.1|5716.4|5698.4|0
1709700900000|2024-03-06 04:55:00|5716.7|5698.7|5716.7|5698.7|5716.9|5698.9|5716.7|5698.7|0
1709701200000|2024-03-06 05:00:00|5707.5|5701.5|5704.5|5698.5|5717.5|5711.5|5701.5|5695.5|2427
1709701500000|2024-03-06 05:05:00|5705.5|5699.5|5684.5|5678.5|5711.5|5705.5|5684.5|5678.5|2014
1709701800000|2024-03-06 05:10:00|5685.5|5679.5|5687.5|5681.5|5691.5|5685.5|5681.5|5675.5|1221
1709702100000|2024-03-06 05:15:00|5686.5|5680.5|5676.5|5670.5|5686.5|5680.5|5672.5|5666.5|1378
1709702400000|2024-03-06 05:20:00|5675.5|5669.5|5679.5|5673.5|5680.5|5674.5|5671.5|5665.5|1186
1709702700000|2024-03-06 05:25:00|5678.5|5672.5|5670.5|5664.5|5678.5|5672.5|5667.5|5661.5|1634
1709703000000|2024-03-06 05:30:00|5669.5|5663.5|5679.5|5673.5|5680.5|5674.5|5665.5|5659.5|1295
1709703300000|2024-03-06 05:35:00|5680.5|5674.5|5687.5|5681.5|5692.5|5686.5|5680.5|5674.5|1226
1709703600000|2024-03-06 05:40:00|5686.5|5680.5|5695.5|5689.5|5699.5|5693.5|5682.5|5676.5|1019
1709703900000|2024-03-06 05:45:00|5694.5|5688.5|5691.5|5685.5|5699.5|5693.5|5688.5|5682.5|768
1709704200000|2024-03-06 05:50:00|5692.5|5686.5|5693.5|5687.5|5695.5|5689.5|5689.5|5683.5|492
1709704500000|2024-03-06 05:55:00|5692.5|5686.5|5684.5|5678.5|5692.5|5686.5|5683.5|5677.5|997
1709704800000|2024-03-06 06:00:00|5685.5|5679.5|5689.5|5683.5|5694.5|5688.5|5684.5|5678.5|928
1709705100000|2024-03-06 06:05:00|5688.5|5682.5|5674.5|5668.5|5689.5|5683.5|5673.5|5667.5|1349
1709705400000|2024-03-06 06:10:00|5673.5|5667.5|5675.5|5669.5|5679.5|5673.5|5669.5|5663.5|2007
1709705700000|2024-03-06 06:15:00|5677.5|5671.5|5668.5|5662.5|5677.5|5671.5|5667.5|5661.5|1906
1709706000000|2024-03-06 06:20:00|5669.5|5663.5|5674.5|5668.5|5675.5|5669.5|5666.5|5660.5|604
1709706300000|2024-03-06 06:25:00|5676.5|5670.5|5672.5|5666.5|5677.5|5671.5|5671.5|5665.5|568
1709706600000|2024-03-06 06:30:00|5671.5|5665.5|5664.5|5658.5|5677.5|5671.5|5662.5|5656.5|911
1709706900000|2024-03-06 06:35:00|5663.5|5657.5|5638.5|5632.5|5666.5|5660.5|5638.5|5632.5|1979
1709707200000|2024-03-06 06:40:00|5637.5|5631.5|5649.5|5643.5|5650.5|5644.5|5634.5|5628.5|1578
1709707500000|2024-03-06 06:45:00|5648.5|5642.5|5644.5|5638.5|5658.5|5652.5|5642.5|5636.5|1720
1709707800000|2024-03-06 06:50:00|5645.5|5639.5|5646.5|5640.5|5647.5|5641.5|5641.5|5635.5|1005
1709708100000|2024-03-06 06:55:00|5645.5|5639.5|5653.5|5647.5|5653.5|5647.5|5642.5|5636.5|784
1709708400000|2024-03-06 07:00:00|5652.5|5646.5|5658.5|5652.5|5660.5|5654.5|5649.5|5643.5|723
1709708700000|2024-03-06 07:05:00|5657.5|5651.5|5658.5|5652.5|5662.5|5656.5|5653.5|5647.5|554
1709709000000|2024-03-06 07:10:00|5659.5|5653.5|5668.5|5662.5|5673.5|5667.5|5658.5|5652.5|1433
1709709300000|2024-03-06 07:15:00|5669.5|5663.5|5670.5|5664.5|5674.5|5668.5|5667.5|5661.5|967
1709709600000|2024-03-06 07:20:00|5669.5|5663.5|5679.5|5673.5|5680.5|5674.5|5667.5|5661.5|841
1709709900000|2024-03-06 07:25:00|5680.5|5674.5|5670.5|5664.5|5680.5|5674.5|5668.5|5662.5|1120
1709710200000|2024-03-06 07:30:00|5669.5|5663.5|5674.5|5668.5|5675.5|5669.5|5666.5|5660.5|772
1709710500000|2024-03-06 07:35:00|5673.5|5667.5|5673.5|5667.5|5675.5|5669.5|5669.5|5663.5|447
1709710800000|2024-03-06 07:40:00|5672.5|5666.5|5672.5|5666.5|5674.5|5668.5|5666.5|5660.5|447
1709711100000|2024-03-06 07:45:00|5671.5|5665.5|5673.5|5667.5|5679.5|5673.5|5665.5|5659.5|1682
1709711400000|2024-03-06 07:50:00|5672.5|5666.5|5659.5|5653.5|5673.5|5667.5|5655.5|5649.5|1690
1709711700000|2024-03-06 07:55:00|5660.5|5654.5|5666.5|5660.5|5666.5|5660.5|5659.5|5653.5|1302
1709712000000|2024-03-06 08:00:00|5665.5|5659.5|5661.5|5655.5|5667.5|5661.5|5659.5|5653.5|2231
1709712300000|2024-03-06 08:05:00|5662.5|5656.5|5672.5|5666.5|5673.5|5667.5|5662.5|5656.5|3292
1709712600000|2024-03-06 08:10:00|5671.5|5665.5|5669.5|5663.5|5672.5|5666.5|5667.5|5661.5|1660
1709712900000|2024-03-06 08:15:00|5670.5|5664.5|5671.5|5665.5|5673.5|5667.5|5669.5|5663.5|1022
1709713200000|2024-03-06 08:20:00|5670.5|5664.5|5667.5|5661.5|5672.5|5666.5|5667.5|5661.5|954
1709713500000|2024-03-06 08:25:00|5666.5|5660.5|5671.5|5665.5|5671.5|5665.5|5665.5|5659.5|906
1709713800000|2024-03-06 08:30:00|5674.6|5656.6|5675.7|5657.7|5676.6|5658.6|5674.2|5656.2|854
1709714100000|2024-03-06 08:35:00|5675.8|5657.8|5676.5|5658.5|5677.1|5659.1|5675.5|5657.5|183
1709714400000|2024-03-06 08:40:00|5676.4|5658.4|5675.6|5657.6|5676.7|5658.7|5674.8|5656.8|0
1709714700000|2024-03-06 08:45:00|5675.5|5657.5|5675.7|5657.7|5676.2|5658.2|5675.1|5657.1|0
1709715000000|2024-03-06 08:50:00|5675.6|5657.6|5674.2|5656.2|5675.8|5657.8|5673.7|5655.7|0
1709715300000|2024-03-06 08:55:00|5674.3|5656.3|5675.3|5657.3|5675.3|5657.3|5674.1|5656.1|0
1709715600000|2024-03-06 09:00:00|5675.1|5657.1|5677.7|5659.7|5677.7|5659.7|5675.1|5657.1|0
1709715900000|2024-03-06 09:05:00|5677.6|5659.6|5676.7|5658.7|5677.6|5659.6|5676.7|5658.7|0
1709716200000|2024-03-06 09:10:00|5676.9|5658.9|5677.2|5659.2|5677.5|5659.5|5676.5|5658.5|0
1709716500000|2024-03-06 09:15:00|5674.5|5668.5|5666.5|5660.5|5675.5|5669.5|5661.5|5655.5|460
1709716800000|2024-03-06 09:20:00|5667.5|5661.5|5669.5|5663.5|5670.5|5664.5|5666.5|5660.5|141
1709717100000|2024-03-06 09:25:00|5667.5|5661.5|5670.5|5664.5|5675.5|5669.5|5667.5|5661.5|280
1709717400000|2024-03-06 09:30:00|5671.5|5665.5|5672.5|5666.5|5673.5|5667.5|5670.5|5664.5|101
1709717700000|2024-03-06 09:35:00|5673.5|5667.5|5675.5|5669.5|5677.5|5671.5|5672.5|5666.5|121
1709718000000|2024-03-06 09:40:00|5676.5|5670.5|5673.5|5667.5|5677.5|5671.5|5673.5|5667.5|60
1709718300000|2024-03-06 09:45:00|5672.5|5666.5|5672.5|5666.5|5674.5|5668.5|5671.5|5665.5|41
1709718600000|2024-03-06 09:50:00|5671.5|5665.5|5676.5|5670.5|5677.5|5671.5|5670.5|5664.5|136
1709718900000|2024-03-06 09:55:00|5675.5|5669.5|5676.5|5670.5|5676.5|5670.5|5675.5|5669.5|176
1709719200000|2024-03-06 10:00:00|5677.5|5671.5|5674.5|5668.5|5677.5|5671.5|5673.5|5667.5|210
1709719500000|2024-03-06 10:05:00|5675.5|5669.5|5678.5|5672.5|5678.5|5672.5|5674.5|5668.5|171
1709719800000|2024-03-06 10:10:00|5677.5|5671.5|5673.5|5667.5|5677.5|5671.5|5673.5|5667.5|54
1709720100000|2024-03-06 10:15:00|5674.5|5668.5|5672.5|5666.5|5675.5|5669.5|5672.5|5666.5|19
1709720400000|2024-03-06 10:20:00|5671.5|5665.5|5670.5|5664.5|5672.5|5666.5|5670.5|5664.5|35
1709720700000|2024-03-06 10:25:00|5671.5|5665.5|5670.5|5664.5|5671.5|5665.5|5669.5|5663.5|71
1709721000000|2024-03-06 10:30:00|5671.5|5665.5|5679.5|5673.5|5680.5|5674.5|5671.5|5665.5|329
1709721300000|2024-03-06 10:35:00|5680.5|5674.5|5679.5|5673.5|5687.5|5681.5|5678.5|5672.5|665
1709721600000|2024-03-06 10:40:00|5678.5|5672.5|5676.5|5670.5|5682.5|5676.5|5676.5|5670.5|123
1709721900000|2024-03-06 10:45:00|5675.5|5669.5|5675.5|5669.5|5675.5|5669.5|5673.5|5667.5|96
1709722200000|2024-03-06 10:50:00|5674.5|5668.5|5676.5|5670.5|5676.5|5670.5|5674.5|5668.5|58
1709722500000|2024-03-06 10:55:00|5677.5|5671.5|5676.5|5670.5|5678.5|5672.5|5676.5|5670.5|118
1709722800000|2024-03-06 11:00:00|5677|5671|5677|5671|5678|5672|5676|5670|89
1709723100000|2024-03-06 11:05:00|5676.5|5670.5|5680|5674|5682|5676|5676|5670|131
1709723400000|2024-03-06 11:10:00|5681|5675|5680.5|5674.5|5681|5675|5679.5|5673.5|103
1709723700000|2024-03-06 11:15:00|5680|5674|5677.5|5671.5|5681|5675|5676.5|5670.5|57
1709724000000|2024-03-06 11:20:00|5677|5671|5674.5|5668.5|5677|5671|5674|5668|10
1709724300000|2024-03-06 11:25:00|5674|5668|5677|5671|5677|5671|5673.5|5667.5|35
1709724600000|2024-03-06 11:30:00|5676.5|5670.5|5673|5667|5677|5671|5672|5666|36
1709724900000|2024-03-06 11:35:00|5673.5|5667.5|5674|5668|5674|5668|5673|5667|55
1709725200000|2024-03-06 11:40:00|5674.5|5668.5|5677|5671|5679|5673|5674.5|5668.5|34
1709725500000|2024-03-06 11:45:00|5676.5|5670.5|5677|5671|5679|5673|5676|5670|34
1709725800000|2024-03-06 11:50:00|5678|5672|5675.5|5669.5|5678|5672|5675.5|5669.5|65
1709726100000|2024-03-06 11:55:00|5676|5670|5675|5669|5676|5670|5674|5668|27
1709726400000|2024-03-06 12:00:00|5676|5670|5673|5667|5676.5|5670.5|5673|5667|59
1709726700000|2024-03-06 12:05:00|5672|5666|5676|5670|5676|5670|5671|5665|116
1709727000000|2024-03-06 12:10:00|5675.5|5669.5|5673|5667|5675.5|5669.5|5673|5667|59
1709727300000|2024-03-06 12:15:00|5672.5|5666.5|5669|5663|5672.5|5666.5|5669|5663|129
1709727600000|2024-03-06 12:20:00|5668.5|5662.5|5670|5664|5671|5665|5667|5661|87
1709727900000|2024-03-06 12:25:00|5669.5|5663.5|5670|5664|5670|5664|5669|5663|32
1709728200000|2024-03-06 12:30:00|5670.5|5664.5|5675|5669|5675.5|5669.5|5670|5664|75
1709728500000|2024-03-06 12:35:00|5674.5|5668.5|5676|5670|5676|5670|5674.5|5668.5|22
1709728800000|2024-03-06 12:40:00|5675.5|5669.5|5676|5670|5677|5671|5675|5669|88
1709729100000|2024-03-06 12:45:00|5677|5671|5675|5669|5677|5671|5675|5669|55
1709729400000|2024-03-06 12:50:00|5674.5|5668.5|5676|5670|5677|5671|5674|5668|74
1709729700000|2024-03-06 12:55:00|5676.5|5670.5|5679|5673|5680.5|5674.5|5676.5|5670.5|56
1709730000000|2024-03-06 13:00:00|5679.5|5673.5|5681.5|5675.5|5681.5|5675.5|5678.5|5672.5|84
1709730300000|2024-03-06 13:05:00|5682|5676|5677.5|5671.5|5682|5676|5676|5670|153
1709730600000|2024-03-06 13:10:00|5678|5672|5679.5|5673.5|5679.5|5673.5|5677|5671|30
1709730900000|2024-03-06 13:15:00|5679|5673|5677|5671|5681.5|5675.5|5675.5|5669.5|294
1709731200000|2024-03-06 13:20:00|5677.5|5671.5|5681.5|5675.5|5682|5676|5677|5671|64
1709731500000|2024-03-06 13:25:00|5681|5675|5678|5672|5682|5676|5677|5671|77
1709731800000|2024-03-06 13:30:00|5672.5|5666.5|5687|5681|5687|5681|5672.5|5666.5|228
1709732100000|2024-03-06 13:35:00|5686.5|5680.5|5688.5|5682.5|5688.5|5682.5|5683|5677|192
1709732400000|2024-03-06 13:40:00|5689|5683|5684.5|5678.5|5690|5684|5684|5678|216
1709732700000|2024-03-06 13:45:00|5684|5678|5687|5681|5687|5681|5683|5677|74
1709733000000|2024-03-06 13:50:00|5688|5682|5688|5682|5689|5683|5686|5680|145
1709733300000|2024-03-06 13:55:00|5688.5|5682.5|5690|5684|5690|5684|5688|5682|138
1709733600000|2024-03-06 14:00:00|5689|5683|5688|5682|5692|5686|5687|5681|214
1709733900000|2024-03-06 14:05:00|5690|5684|5689|5683|5691|5685|5689|5683|164
1709734200000|2024-03-06 14:10:00|5688.5|5682.5|5688|5682|5690|5684|5687|5681|56
1709734500000|2024-03-06 14:15:00|5688.5|5682.5|5688|5682|5691.5|5685.5|5688|5682|96
1709734800000|2024-03-06 14:20:00|5688.5|5682.5|5691|5685|5691|5685|5688.5|5682.5|194
1709735100000|2024-03-06 14:25:00|5691.5|5685.5|5693|5687|5695|5689|5689|5683|284
1709735400000|2024-03-06 14:30:00|5693.5|5687.5|5693|5687|5710.5|5704.5|5692|5686|1097
1709735700000|2024-03-06 14:35:00|5692.5|5686.5|5697|5691|5705|5699|5690|5684|714
1709736000000|2024-03-06 14:40:00|5696|5690|5699.5|5693.5|5701|5695|5694|5688|501
1709736300000|2024-03-06 14:45:00|5700|5694|5693|5687|5702.5|5696.5|5687|5681|822
1709736600000|2024-03-06 14:50:00|5693.5|5687.5|5701.5|5695.5|5704|5698|5691|5685|990
1709736900000|2024-03-06 14:55:00|5702|5696|5688|5682|5702.5|5696.5|5683|5677|851
1709737200000|2024-03-06 15:00:00|5687|5681|5692|5686|5700|5694|5684.5|5678.5|658
1709737500000|2024-03-06 15:05:00|5692.5|5686.5|5683|5677|5693|5687|5682|5676|597
1709737800000|2024-03-06 15:10:00|5684|5678|5693|5687|5693.5|5687.5|5682|5676|405
1709738100000|2024-03-06 15:15:00|5692.5|5686.5|5692|5686|5699|5693|5692|5686|378
1709738400000|2024-03-06 15:20:00|5692.5|5686.5|5683|5677|5693.5|5687.5|5678|5672|511
1709738700000|2024-03-06 15:25:00|5682.5|5676.5|5679.5|5673.5|5684.5|5678.5|5677|5671|309
1709739000000|2024-03-06 15:30:00|5679|5673|5683|5677|5686.5|5680.5|5678|5672|413
1709739300000|2024-03-06 15:35:00|5682.5|5676.5|5685|5679|5686|5680|5677|5671|290
1709739600000|2024-03-06 15:40:00|5684.5|5678.5|5691.5|5685.5|5692|5686|5683|5677|243
1709739900000|2024-03-06 15:45:00|5692|5686|5694|5688|5695|5689|5689.5|5683.5|368
1709740200000|2024-03-06 15:50:00|5694.5|5688.5|5692|5686|5697|5691|5692|5686|235
1709740500000|2024-03-06 15:55:00|5691|5685|5692|5686|5700|5694|5691|5685|488
1709740800000|2024-03-06 16:00:00|5690.5|5684.5|5688.5|5682.5|5693.5|5687.5|5688|5682|227
1709741100000|2024-03-06 16:05:00|5689|5683|5690|5684|5691.5|5685.5|5687.5|5681.5|300
1709741400000|2024-03-06 16:10:00|5689|5683|5690|5684|5691|5685|5686|5680|221
1709741700000|2024-03-06 16:15:00|5690.5|5684.5|5690|5684|5691|5685|5686|5680|228
1709742000000|2024-03-06 16:20:00|5689.5|5683.5|5692.5|5686.5|5693|5687|5688|5682|420
1709742300000|2024-03-06 16:25:00|5692|5686|5703|5697|5703|5697|5692|5686|462
1709742600000|2024-03-06 16:30:00|5702|5696|5694|5688|5705|5699|5694|5688|459
1709742900000|2024-03-06 16:35:00|5693|5687|5691|5685|5694|5688|5688|5682|466
1709743200000|2024-03-06 16:40:00|5691.5|5685.5|5695|5689|5697|5691|5691|5685|212
1709743500000|2024-03-06 16:45:00|5694|5688|5696|5690|5696|5690|5692.5|5686.5|134
1709743800000|2024-03-06 16:50:00|5696.5|5690.5|5689|5683|5697|5691|5689|5683|269
1709744100000|2024-03-06 16:55:00|5689.5|5683.5|5693.5|5687.5|5696|5690|5689|5683|204
1709744400000|2024-03-06 17:00:00|5695.5|5689.5|5696.5|5690.5|5696.5|5690.5|5693.5|5687.5|159
1709744700000|2024-03-06 17:05:00|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5692.5|5686.5|135
1709745000000|2024-03-06 17:10:00|5696.5|5690.5|5696.5|5690.5|5698.5|5692.5|5695.5|5689.5|251
1709745300000|2024-03-06 17:15:00|5695.5|5689.5|5697.5|5691.5|5697.5|5691.5|5694.5|5688.5|131
1709745600000|2024-03-06 17:20:00|5696.5|5690.5|5699.5|5693.5|5699.5|5693.5|5696.5|5690.5|167
1709745900000|2024-03-06 17:25:00|5698.5|5692.5|5697.5|5691.5|5701.5|5695.5|5697.5|5691.5|167
1709746200000|2024-03-06 17:30:00|5698.5|5692.5|5698.5|5692.5|5699.5|5693.5|5696.5|5690.5|151
1709746500000|2024-03-06 17:35:00|5697.5|5691.5|5700.5|5694.5|5701.5|5695.5|5697.5|5691.5|149
1709746800000|2024-03-06 17:40:00|5701.5|5695.5|5699.5|5693.5|5701.5|5695.5|5698.5|5692.5|155
1709747100000|2024-03-06 17:45:00|5700.5|5694.5|5696.5|5690.5|5700.5|5694.5|5696.5|5690.5|218
1709747400000|2024-03-06 17:50:00|5697.5|5691.5|5696.5|5690.5|5698.5|5692.5|5694.5|5688.5|184
1709747700000|2024-03-06 17:55:00|5697.5|5691.5|5698.5|5692.5|5699.5|5693.5|5696.5|5690.5|129
1709748000000|2024-03-06 18:00:00|5699.5|5693.5|5701.5|5695.5|5702.5|5696.5|5698.5|5692.5|303
1709748300000|2024-03-06 18:05:00|5702.5|5696.5|5701.5|5695.5|5702.5|5696.5|5699.5|5693.5|146
1709748600000|2024-03-06 18:10:00|5702.5|5696.5|5702.5|5696.5|5703.5|5697.5|5700.5|5694.5|395
1709748900000|2024-03-06 18:15:00|5701.5|5695.5|5702.5|5696.5|5703.5|5697.5|5700.5|5694.5|126
1709749200000|2024-03-06 18:20:00|5703.5|5697.5|5703.5|5697.5|5704.5|5698.5|5699.5|5693.5|214
1709749500000|2024-03-06 18:25:00|5702.5|5696.5|5700.5|5694.5|5703.5|5697.5|5700.5|5694.5|194
1709749800000|2024-03-06 18:30:00|5699.5|5693.5|5691.5|5685.5|5699.5|5693.5|5686.5|5680.5|489
1709750100000|2024-03-06 18:35:00|5690.5|5684.5|5688.5|5682.5|5690.5|5684.5|5682.5|5676.5|298
1709750400000|2024-03-06 18:40:00|5689.5|5683.5|5690.5|5684.5|5692.5|5686.5|5688.5|5682.5|310
1709750700000|2024-03-06 18:45:00|5689.5|5683.5|5681.5|5675.5|5691.5|5685.5|5680.5|5674.5|697
1709751000000|2024-03-06 18:50:00|5680.5|5674.5|5679.5|5673.5|5683.5|5677.5|5677.5|5671.5|391
1709751300000|2024-03-06 18:55:00|5680.5|5674.5|5691.8|5673.8|5691.8|5678.5|5678.5|5672.5|275
1709751600000|2024-03-06 19:00:00|5691.7|5673.7|5684.3|5666.3|5691.7|5673.7|5684.3|5666.3|0
1709751900000|2024-03-06 19:05:00|5684.4|5666.4|5688.2|5670.2|5688.7|5670.7|5684|5666|0
1709752200000|2024-03-06 19:10:00|5688.1|5670.1|5683.8|5665.8|5688.2|5670.2|5683.6|5665.6|0
1709752500000|2024-03-06 19:15:00|5683.7|5665.7|5683.9|5665.9|5684.4|5666.4|5677.6|5659.6|0
1709752800000|2024-03-06 19:20:00|5684|5666|5684.8|5666.8|5685|5667|5680.8|5662.8|0
1709753100000|2024-03-06 19:25:00|5685.7|5667.7|5687.1|5669.1|5689|5671|5683.6|5665.6|0
1709753400000|2024-03-06 19:30:00|5687.2|5669.2|5684.6|5666.6|5687.6|5669.6|5682.3|5664.3|0
1709753700000|2024-03-06 19:35:00|5684.5|5666.5|5684.3|5666.3|5686.5|5668.5|5683.7|5665.7|0
1709754000000|2024-03-06 19:40:00|5684.2|5666.2|5685.4|5667.4|5685.6|5667.6|5683.8|5665.8|0
1709754300000|2024-03-06 19:45:00|5685.3|5667.3|5683.9|5665.9|5685.3|5667.3|5679.6|5661.6|0
1709754600000|2024-03-06 19:50:00|5683.8|5665.8|5686.3|5668.3|5686.7|5668.7|5683.7|5665.7|0
1709754900000|2024-03-06 19:55:00|5686.4|5668.4|5681.9|5663.9|5686.4|5668.4|5681.3|5663.3|0
1709755200000|2024-03-06 20:00:00|5681.8|5663.8|5685|5667|5685.1|5667.1|5681.3|5663.3|0
1709755500000|2024-03-06 20:05:00|5685.1|5667.1|5684.1|5666.1|5686.5|5668.5|5682.1|5664.1|0
1709755800000|2024-03-06 20:10:00|5684|5666|5681.2|5663.2|5685.5|5667.5|5680.8|5662.8|0
1709756100000|2024-03-06 20:15:00|5681.3|5663.3|5683.7|5665.7|5686.1|5668.1|5681.2|5663.2|0
1709756400000|2024-03-06 20:20:00|5683.6|5665.6|5680.9|5662.9|5683.8|5665.8|5680.8|5662.8|0
1709756700000|2024-03-06 20:25:00|5681|5663|5685.4|5667.4|5685.5|5667.5|5680.9|5662.9|0
1709757000000|2024-03-06 20:30:00|5685.5|5667.5|5686.5|5668.5|5687.3|5669.3|5684.9|5666.9|0
1709757300000|2024-03-06 20:35:00|5686.4|5668.4|5685.9|5667.9|5686.4|5668.4|5682.5|5664.5|0
1709757600000|2024-03-06 20:40:00|5685.8|5667.8|5688.8|5670.8|5688.9|5670.9|5685.8|5667.8|0
1709757900000|2024-03-06 20:45:00|5688.9|5670.9|5688|5670|5692.7|5674.7|5688|5670|0
1709758200000|2024-03-06 20:50:00|5687.7|5669.7|5685.2|5667.2|5688.5|5670.5|5681.9|5663.9|0
1709758500000|2024-03-06 20:55:00|5685.1|5667.1|5683.7|5665.7|5687.6|5669.6|5681.8|5663.8|0
1709758800000|2024-03-06 21:00:00|5683.6|5665.6|5683.4|5665.4|5685.3|5667.3|5683|5665|0
1709759100000|2024-03-06 21:05:00|5683.6|5665.6|5684|5666|5684.9|5666.9|5683.6|5665.6|0
1709759400000|2024-03-06 21:10:00|5683.8|5665.8|5684.2|5666.2|5684.8|5666.8|5683.8|5665.8|0
1709759700000|2024-03-06 21:15:00|5684|5666|5684.5|5666.5|5684.7|5666.7|5684|5666|0
1709760000000|2024-03-06 21:20:00|5684.7|5666.7|5685.1|5667.1|5685.1|5667.1|5684.5|5666.5|0
1709760300000|2024-03-06 21:25:00|5684.9|5666.9|5684.4|5666.4|5685.1|5667.1|5684.4|5666.4|0
1709760600000|2024-03-06 21:30:00|5684.5|5666.5|5685.5|5667.5|5685.5|5667.5|5684.5|5666.5|0
1709760900000|2024-03-06 21:35:00|5685.3|5667.3|5686.2|5668.2|5686.2|5668.2|5685.3|5667.3|0
1709761200000|2024-03-06 21:40:00|5686.1|5668.1|5686.2|5668.2|5686.4|5668.4|5686|5668|0
1709761500000|2024-03-06 21:45:00|5686|5668|5684.9|5666.9|5686.4|5668.4|5684.5|5666.5|0
1709761800000|2024-03-06 21:50:00|5685.1|5667.1|5684.4|5666.4|5685.1|5667.1|5684.4|5666.4|0
1709762100000|2024-03-06 21:55:00|5684.5|5666.5|5684.6|5666.6|5684.8|5666.8|5684.2|5666.2|0
1709762400000|2024-03-06 22:00:00|5684.7|5666.7|5684.7|5666.7|5685.1|5667.1|5684.7|5666.7|0
1709762700000|2024-03-06 22:05:00|5684.6|5666.6|5684.6|5666.6|5684.6|5666.6|5684.4|5666.4|0
1709763000000|2024-03-06 22:10:00|5684.1|5666.1|5684.4|5666.4|5684.5|5666.5|5684.1|5666.1|0
1709763300000|2024-03-06 22:15:00|5684.3|5666.3|5684.4|5666.4|5684.4|5666.4|5684.2|5666.2|0
1709763600000|2024-03-06 22:20:00|5684.5|5666.5|5684.4|5666.4|5684.5|5666.5|5684.4|5666.4|0
1709763900000|2024-03-06 22:25:00|5684.5|5666.5|5684.4|5666.4|5684.5|5666.5|5684.4|5666.4|0
1709764200000|2024-03-06 22:30:00|5684.5|5666.5|5686.2|5668.2|5686.2|5668.2|5684.5|5666.5|0
1709764500000|2024-03-06 22:35:00|5686.1|5668.1|5686.2|5668.2|5686.2|5668.2|5686.1|5668.1|0
1709764800000|2024-03-06 22:40:00|5686.3|5668.3|5686.4|5668.4|5686.4|5668.4|5686.3|5668.3|0
1709765100000|2024-03-06 22:45:00|5686.5|5668.5|5686.1|5668.1|5686.5|5668.5|5686.1|5668.1|0
1709765400000|2024-03-06 22:50:00|5686.2|5668.2|5686.3|5668.3|5686.3|5668.3|5686.1|5668.1|0
1709765700000|2024-03-06 22:55:00|5686.2|5668.2|5686.2|5668.2|5686.4|5668.4|5686.2|5668.2|0
1709766000000|2024-03-06 23:00:00|5686.8|5668.8|5685.4|5667.4|5687|5669|5684.9|5666.9|0
1709766300000|2024-03-06 23:05:00|5685.3|5667.3|5686.2|5668.2|5686.3|5668.3|5685.3|5667.3|0
1709766600000|2024-03-06 23:10:00|5686.3|5668.3|5685.4|5667.4|5686.4|5668.4|5685.4|5667.4|0
1709766900000|2024-03-06 23:15:00|5685.3|5667.3|5684.8|5666.8|5686|5668|5684.8|5666.8|0
1709767200000|2024-03-06 23:20:00|5684.9|5666.9|5685.1|5667.1|5685.1|5667.1|5684.2|5666.2|0
1709767500000|2024-03-06 23:25:00|5685.2|5667.2|5685.7|5667.7|5685.9|5667.9|5685.1|5667.1|0
1709767800000|2024-03-06 23:30:00|5685.5|5667.5|5685.1|5667.1|5685.8|5667.8|5685.1|5667.1|0
1709768100000|2024-03-06 23:35:00|5685|5667|5684.4|5666.4|5685.1|5667.1|5684.4|5666.4|0
1709768400000|2024-03-06 23:40:00|5684.3|5666.3|5684.3|5666.3|5684.6|5666.6|5683.9|5665.9|0
1709768700000|2024-03-06 23:45:00|5684.4|5666.4|5684.2|5666.2|5684.8|5666.8|5684.2|5666.2|0
1709769000000|2024-03-06 23:50:00|5684.4|5666.4|5684.2|5666.2|5684.8|5666.8|5684.2|5666.2|0
1709769300000|2024-03-06 23:55:00|5684.1|5666.1|5682.5|5664.5|5684.2|5666.2|5682.5|5664.5|0
1709769600000|2024-03-07 00:00:00|5682.4|5664.4|5683.9|5665.9|5683.9|5665.9|5682.3|5664.3|0
1709769900000|2024-03-07 00:05:00|5684|5666|5683.6|5665.6|5684.1|5666.1|5683.2|5665.2|0
1709770200000|2024-03-07 00:10:00|5683.5|5665.5|5682.5|5664.5|5683.5|5665.5|5682.5|5664.5|0
1709770500000|2024-03-07 00:15:00|5682.3|5664.3|5681.9|5663.9|5682.7|5664.7|5681.7|5663.7|0
1709770800000|2024-03-07 00:20:00|5681.8|5663.8|5680.1|5662.1|5681.9|5663.9|5680|5662|0
1709771100000|2024-03-07 00:25:00|5679.8|5661.8|5679.4|5661.4|5680.3|5662.3|5679.2|5661.2|0
1709771400000|2024-03-07 00:30:00|5679.3|5661.3|5679.1|5661.1|5679.4|5661.4|5677.9|5659.9|0
1709771700000|2024-03-07 00:35:00|5679.2|5661.2|5679|5661|5679.4|5661.4|5678.6|5660.6|0
1709772000000|2024-03-07 00:40:00|5679.1|5661.1|5678|5660|5679.1|5661.1|5677.9|5659.9|0
1709772300000|2024-03-07 00:45:00|5677.7|5659.7|5677.3|5659.3|5678.6|5660.6|5676.8|5658.8|0
1709772600000|2024-03-07 00:50:00|5677.1|5659.1|5678.8|5660.8|5678.9|5660.9|5677.1|5659.1|0
1709772900000|2024-03-07 00:55:00|5678.9|5660.9|5678.8|5660.8|5679|5661|5678.2|5660.2|0
1709773200000|2024-03-07 01:00:00|5678.6|5660.6|5675.5|5657.5|5678.6|5660.6|5675.2|5657.2|0
1709773500000|2024-03-07 01:05:00|5674.8|5656.8|5675.3|5657.3|5675.7|5657.7|5673|5655|0
1709773800000|2024-03-07 01:10:00|5674.8|5656.8|5675.7|5657.7|5675.9|5657.9|5674.4|5656.4|0
1709774100000|2024-03-07 01:15:00|5677.3|5659.3|5691.9|5685.9|5697.9|5691.9|5672.9|5659.3|3195
1709774400000|2024-03-07 01:20:00|5692.9|5686.9|5688.9|5682.9|5693.9|5687.9|5685.9|5679.9|1349
1709774700000|2024-03-07 01:25:00|5689.9|5683.9|5703.9|5697.9|5703.9|5697.9|5686.9|5680.9|1539
1709775000000|2024-03-07 01:30:00|5702.9|5696.9|5683.9|5677.9|5727.9|5721.9|5683.9|5677.9|6909
1709775300000|2024-03-07 01:35:00|5684.9|5678.9|5674.9|5668.9|5687.9|5681.9|5662.9|5656.9|3210
1709775600000|2024-03-07 01:40:00|5673.9|5667.9|5678.9|5672.9|5683.9|5677.9|5664.9|5658.9|1781
1709775900000|2024-03-07 01:45:00|5677.9|5671.9|5682.9|5676.9|5687.9|5681.9|5675.9|5669.9|1430
1709776200000|2024-03-07 01:50:00|5683.9|5677.9|5689.9|5683.9|5692.9|5686.9|5671.9|5665.9|1349
1709776500000|2024-03-07 01:55:00|5688.9|5682.9|5681.9|5675.9|5693.9|5687.9|5676.9|5670.9|1069
1709776800000|2024-03-07 02:00:00|5680.9|5674.9|5706.9|5700.9|5709.9|5703.9|5677.9|5671.9|1904
1709777100000|2024-03-07 02:05:00|5705.9|5699.9|5695.9|5689.9|5705.9|5699.9|5693.9|5687.9|1287
1709777400000|2024-03-07 02:10:00|5696.9|5690.9|5681.9|5675.9|5703.9|5697.9|5681.9|5675.9|1015
1709777700000|2024-03-07 02:15:00|5682.9|5676.9|5697.9|5691.9|5698.9|5692.9|5679.9|5673.9|998
1709778000000|2024-03-07 02:20:00|5698.9|5692.9|5666.9|5660.9|5698.9|5692.9|5666.9|5660.9|1199
1709778300000|2024-03-07 02:25:00|5665.9|5659.9|5669.9|5663.9|5672.9|5666.9|5663.9|5657.9|876
1709778600000|2024-03-07 02:30:00|5670.9|5664.9|5683.9|5677.9|5684.9|5678.9|5666.9|5660.9|1060
1709778900000|2024-03-07 02:35:00|5682.9|5676.9|5689.9|5683.9|5690.9|5684.9|5678.9|5672.9|1832
1709779200000|2024-03-07 02:40:00|5690.9|5684.9|5701.9|5695.9|5702.9|5696.9|5687.9|5681.9|1174
1709779500000|2024-03-07 02:45:00|5702.9|5696.9|5702.9|5696.9|5710.9|5704.9|5695.9|5689.9|1190
1709779800000|2024-03-07 02:50:00|5703.9|5697.9|5707.9|5701.9|5715.9|5709.9|5702.9|5696.9|2005
1709780100000|2024-03-07 02:55:00|5706.9|5700.9|5700.9|5694.9|5709.9|5703.9|5699.9|5693.9|749
1709780400000|2024-03-07 03:00:00|5699.9|5693.9|5694.9|5688.9|5703.9|5697.9|5694.9|5688.9|621
1709780700000|2024-03-07 03:05:00|5695.9|5689.9|5687.9|5681.9|5701.9|5695.9|5686.9|5680.9|1143
1709781000000|2024-03-07 03:10:00|5685.9|5679.9|5685.9|5679.9|5696.9|5690.9|5683.9|5677.9|787
1709781300000|2024-03-07 03:15:00|5684.9|5678.9|5682.9|5676.9|5690.9|5684.9|5682.9|5676.9|557
1709781600000|2024-03-07 03:20:00|5683.9|5677.9|5668.9|5662.9|5683.9|5677.9|5661.9|5655.9|1625
1709781900000|2024-03-07 03:25:00|5667.9|5661.9|5663.9|5657.9|5673.9|5667.9|5661.9|5655.9|1192
1709782200000|2024-03-07 03:30:00|5662.9|5656.9|5663.9|5657.9|5670.9|5664.9|5661.9|5655.9|681
1709782500000|2024-03-07 03:35:00|5662.9|5656.9|5657.9|5651.9|5662.9|5656.9|5654.9|5648.9|1803
1709782800000|2024-03-07 03:40:00|5658.9|5652.9|5654.9|5648.9|5658.9|5652.9|5652.9|5646.9|439
1709783100000|2024-03-07 03:45:00|5655.9|5649.9|5661.9|5655.9|5662.9|5656.9|5650.9|5644.9|497
1709783400000|2024-03-07 03:50:00|5660.9|5654.9|5666.9|5660.9|5667.9|5661.9|5659.9|5653.9|593
1709783700000|2024-03-07 03:55:00|5667.9|5661.9|5662.9|5656.9|5668.9|5662.9|5662.9|5656.9|256
1709784000000|2024-03-07 04:00:00|5669.5|5651.5|5669.1|5651.1|5670.1|5652.1|5668.9|5650.9|1
1709784300000|2024-03-07 04:05:00|5668.9|5650.9|5667.9|5649.9|5669|5651|5667.9|5649.9|0
1709784600000|2024-03-07 04:10:00|5667.8|5649.8|5668|5650|5668.2|5650.2|5667.5|5649.5|0
1709784900000|2024-03-07 04:15:00|5668.1|5650.1|5668.7|5650.7|5668.8|5650.8|5668.1|5650.1|0
1709785200000|2024-03-07 04:20:00|5668.6|5650.6|5669.1|5651.1|5669.1|5651.1|5668.3|5650.3|0
1709785500000|2024-03-07 04:25:00|5668.9|5650.9|5669.6|5651.6|5669.6|5651.6|5668.7|5650.7|0
1709785800000|2024-03-07 04:30:00|5669.7|5651.7|5669.4|5651.4|5670|5652|5669.2|5651.2|0
1709786100000|2024-03-07 04:35:00|5669.2|5651.2|5669.2|5651.2|5669.4|5651.4|5668.8|5650.8|0
1709786400000|2024-03-07 04:40:00|5669.3|5651.3|5670|5652|5670.3|5652.3|5669.3|5651.3|0
1709786700000|2024-03-07 04:45:00|5670.1|5652.1|5670.2|5652.2|5670.4|5652.4|5669.9|5651.9|0
1709787000000|2024-03-07 04:50:00|5670.3|5652.3|5670.2|5652.2|5670.6|5652.6|5670.2|5652.2|0
1709787300000|2024-03-07 04:55:00|5670.3|5652.3|5670.2|5652.2|5670.5|5652.5|5670.2|5652.2|0
1709787600000|2024-03-07 05:00:00|5670|5652|5650.9|5644.9|5670.1|5660.9|5648.9|5642.9|1445
1709787900000|2024-03-07 05:05:00|5651.9|5645.9|5657.6|5651.6|5659.9|5653.9|5647.9|5641.9|887
1709788200000|2024-03-07 05:10:00|5656.6|5650.6|5656.6|5650.6|5660.6|5654.6|5650.6|5644.6|635
1709788500000|2024-03-07 05:15:00|5655.6|5649.6|5662.6|5656.6|5664.6|5658.6|5650.6|5644.6|581
1709788800000|2024-03-07 05:20:00|5663.6|5657.6|5658.6|5652.6|5666.6|5660.6|5656.6|5650.6|502
1709789100000|2024-03-07 05:25:00|5657.6|5651.6|5657.6|5651.6|5662.6|5656.6|5655.6|5649.6|939
1709789400000|2024-03-07 05:30:00|5656.6|5650.6|5656.6|5650.6|5659.6|5653.6|5650.6|5644.6|713
1709789700000|2024-03-07 05:35:00|5657.6|5651.6|5648.6|5642.6|5659.6|5653.6|5646.6|5640.6|669
1709790000000|2024-03-07 05:40:00|5649.6|5643.6|5635.6|5629.6|5650.6|5644.6|5635.6|5629.6|765
1709790300000|2024-03-07 05:45:00|5636.6|5630.6|5636.6|5630.6|5640.6|5634.6|5630.6|5624.6|1155
1709790600000|2024-03-07 05:50:00|5635.6|5629.6|5632.6|5626.6|5636.6|5630.6|5631.6|5625.6|702
1709790900000|2024-03-07 05:55:00|5631.6|5625.6|5634.6|5628.6|5642.6|5636.6|5630.6|5624.6|586
1709791200000|2024-03-07 06:00:00|5635.6|5629.6|5635.6|5629.6|5636.6|5630.6|5624.6|5618.6|1008
1709791500000|2024-03-07 06:05:00|5636.6|5630.6|5633.6|5627.6|5641.6|5635.6|5633.6|5627.6|1100
1709791800000|2024-03-07 06:10:00|5632.6|5626.6|5639.6|5633.6|5641.6|5635.6|5630.6|5624.6|1856
1709792100000|2024-03-07 06:15:00|5638.6|5632.6|5631.6|5625.6|5639.6|5633.6|5629.6|5623.6|1649
1709792400000|2024-03-07 06:20:00|5630.6|5624.6|5633.6|5627.6|5636.6|5630.6|5624.6|5618.6|1467
1709792700000|2024-03-07 06:25:00|5632.6|5626.6|5626.6|5620.6|5632.6|5626.6|5623.6|5617.6|589
1709793000000|2024-03-07 06:30:00|5627.6|5621.6|5616.6|5610.6|5630.6|5624.6|5615.6|5609.6|1072
1709793300000|2024-03-07 06:35:00|5615.6|5609.6|5613.6|5607.6|5619.6|5613.6|5607.6|5601.6|979
1709793600000|2024-03-07 06:40:00|5614.6|5608.6|5605.6|5599.6|5615.6|5609.6|5604.6|5598.6|1300
1709793900000|2024-03-07 06:45:00|5606.6|5600.6|5601.6|5595.6|5611.6|5605.6|5597.6|5591.6|1139
1709794200000|2024-03-07 06:50:00|5602.6|5596.6|5598.6|5592.6|5603.6|5597.6|5595.6|5589.6|911
1709794500000|2024-03-07 06:55:00|5596.6|5590.6|5596.6|5590.6|5600.6|5594.6|5593.6|5587.6|693
1709794800000|2024-03-07 07:00:00|5597.6|5591.6|5577.6|5571.6|5602.6|5596.6|5571.6|5565.6|2723
1709795100000|2024-03-07 07:05:00|5578.6|5572.6|5584.6|5578.6|5587.6|5581.6|5576.6|5570.6|1867
1709795400000|2024-03-07 07:10:00|5583.6|5577.6|5590.6|5584.6|5591.6|5585.6|5581.6|5575.6|602
1709795700000|2024-03-07 07:15:00|5591.6|5585.6|5597.6|5591.6|5597.6|5591.6|5587.6|5581.6|2341
1709796000000|2024-03-07 07:20:00|5598.6|5592.6|5596.6|5590.6|5602.6|5596.6|5595.6|5589.6|952
1709796300000|2024-03-07 07:25:00|5597.6|5591.6|5598.6|5592.6|5599.6|5593.6|5595.6|5589.6|844
1709796600000|2024-03-07 07:30:00|5597.6|5591.6|5601.6|5595.6|5605.6|5599.6|5597.6|5591.6|762
1709796900000|2024-03-07 07:35:00|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|5597.6|5591.6|597
1709797200000|2024-03-07 07:40:00|5601.6|5595.6|5605.6|5599.6|5607.6|5601.6|5600.6|5594.6|1161
1709797500000|2024-03-07 07:45:00|5604.6|5598.6|5604.6|5598.6|5605.6|5599.6|5600.6|5594.6|830
1709797800000|2024-03-07 07:50:00|5605.6|5599.6|5601.6|5595.6|5608.6|5602.6|5601.6|5595.6|1081
1709798100000|2024-03-07 07:55:00|5602.6|5596.6|5605.6|5599.6|5606.6|5600.6|5602.6|5596.6|1257
1709798400000|2024-03-07 08:00:00|5606.6|5600.6|5606.6|5600.6|5609.6|5603.6|5602.6|5596.6|1643
1709798700000|2024-03-07 08:05:00|5607.6|5601.6|5604.6|5598.6|5612.6|5606.6|5600.6|5594.6|3197
1709799000000|2024-03-07 08:10:00|5603.6|5597.6|5602.6|5596.6|5605.6|5599.6|5599.6|5593.6|2570
1709799300000|2024-03-07 08:15:00|5603.6|5597.6|5604.6|5598.6|5606.6|5600.6|5602.6|5596.6|1228
1709799600000|2024-03-07 08:20:00|5605.6|5599.6|5604.6|5598.6|5606.6|5600.6|5601.6|5595.6|1029
1709799900000|2024-03-07 08:25:00|5603.6|5597.6|5605.6|5599.6|5606.6|5600.6|5603.6|5597.6|990
1709800200000|2024-03-07 08:30:00|5611.4|5593.4|5611.5|5593.5|5612|5594|5611.2|5593.2|223
1709800500000|2024-03-07 08:35:00|5611.4|5593.4|5612.8|5594.8|5613.7|5595.7|5611.4|5593.4|0
1709800800000|2024-03-07 08:40:00|5612.9|5594.9|5612.7|5594.7|5613.2|5595.2|5611.4|5593.4|0
1709801100000|2024-03-07 08:45:00|5612.6|5594.6|5613|5595|5613.5|5595.5|5612.3|5594.3|0
1709801400000|2024-03-07 08:50:00|5613.1|5595.1|5613.1|5595.1|5613.5|5595.5|5612.4|5594.4|0
1709801700000|2024-03-07 08:55:00|5612.9|5594.9|5613.7|5595.7|5613.8|5595.8|5612|5594|0
1709802000000|2024-03-07 09:00:00|5613.8|5595.8|5615.5|5597.5|5616|5598|5612.5|5594.5|0
1709802300000|2024-03-07 09:05:00|5615.7|5597.7|5615.2|5597.2|5616.1|5598.1|5615.2|5597.2|0
1709802600000|2024-03-07 09:10:00|5615.1|5597.1|5616|5598|5616.7|5598.7|5614.9|5596.9|0
1709802900000|2024-03-07 09:15:00|5607.6|5601.6|5608.6|5602.6|5611.6|5605.6|5607.6|5601.6|304
1709803200000|2024-03-07 09:20:00|5609.6|5603.6|5607.6|5601.6|5609.6|5603.6|5606.6|5600.6|61
1709803500000|2024-03-07 09:25:00|5606.6|5600.6|5607.6|5601.6|5608.6|5602.6|5604.6|5598.6|33
1709803800000|2024-03-07 09:30:00|5609.6|5603.6|5608.6|5602.6|5609.6|5603.6|5606.6|5600.6|28
1709804100000|2024-03-07 09:35:00|5607.6|5601.6|5609.6|5603.6|5609.6|5603.6|5606.6|5600.6|60
1709804400000|2024-03-07 09:40:00|5608.6|5602.6|5612.6|5606.6|5612.6|5606.6|5608.6|5602.6|78
1709804700000|2024-03-07 09:45:00|5613.6|5607.6|5613.6|5607.6|5617.6|5611.6|5612.6|5606.6|172
1709805000000|2024-03-07 09:50:00|5614.6|5608.6|5615.6|5609.6|5616.6|5610.6|5613.6|5607.6|53
1709805300000|2024-03-07 09:55:00|5616.6|5610.6|5615.6|5609.6|5616.6|5610.6|5613.6|5607.6|21
1709805600000|2024-03-07 10:00:00|5614.6|5608.6|5611.6|5605.6|5614.6|5608.6|5611.6|5605.6|24
1709805900000|2024-03-07 10:05:00|5610.6|5604.6|5611.6|5605.6|5613.6|5607.6|5610.6|5604.6|25
1709806200000|2024-03-07 10:10:00|5610.6|5604.6|5611.6|5605.6|5611.6|5605.6|5610.6|5604.6|33
1709806500000|2024-03-07 10:15:00|5610.6|5604.6|5607.6|5601.6|5610.6|5604.6|5607.6|5601.6|77
1709806800000|2024-03-07 10:20:00|5606.6|5600.6|5608.6|5602.6|5608.6|5602.6|5606.6|5600.6|45
1709807100000|2024-03-07 10:25:00|5607.6|5601.6|5604.6|5598.6|5607.6|5601.6|5604.6|5598.6|31
1709807400000|2024-03-07 10:30:00|5605.6|5599.6|5604.6|5598.6|5606.6|5600.6|5604.6|5598.6|99
1709807700000|2024-03-07 10:35:00|5605.6|5599.6|5604.6|5598.6|5605.6|5599.6|5603.6|5597.6|60
1709808000000|2024-03-07 10:40:00|5605.6|5599.6|5604.6|5598.6|5605.6|5599.6|5604.6|5598.6|16
1709808300000|2024-03-07 10:45:00|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|5604.6|5598.6|111
1709808600000|2024-03-07 10:50:00|5605.6|5599.6|5604.6|5598.6|5605.6|5599.6|5604.6|5598.6|42
1709808900000|2024-03-07 10:55:00|5605.6|5599.6|5608.6|5602.6|5608.6|5602.6|5604.6|5598.6|36
1709809200000|2024-03-07 11:00:00|5608.1|5602.1|5609.1|5603.1|5609.1|5603.1|5607.1|5601.1|31
1709809500000|2024-03-07 11:05:00|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|5608.1|5602.1|53
1709809800000|2024-03-07 11:10:00|5609.1|5603.1|5610.1|5604.1|5610.1|5604.1|5609.1|5603.1|25
1709810100000|2024-03-07 11:15:00|5609.6|5603.6|5608.1|5602.1|5609.6|5603.6|5608.1|5602.1|49
1709810400000|2024-03-07 11:20:00|5607.6|5601.6|5607.1|5601.1|5608.1|5602.1|5606.1|5600.1|44
1709810700000|2024-03-07 11:25:00|5606.6|5600.6|5606.1|5600.1|5607.1|5601.1|5605.1|5599.1|17
1709811000000|2024-03-07 11:30:00|5606.6|5600.6|5609.1|5603.1|5609.1|5603.1|5606.1|5600.1|32
1709811300000|2024-03-07 11:35:00|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|29
1709811600000|2024-03-07 11:40:00|5609.6|5603.6|5611.1|5605.1|5611.1|5605.1|5609.6|5603.6|42
1709811900000|2024-03-07 11:45:00|5611.6|5605.6|5612.1|5606.1|5612.1|5606.1|5611.1|5605.1|27
1709812200000|2024-03-07 11:50:00|5611.6|5605.6|5611.6|5605.6|5611.6|5605.6|5610.1|5604.1|23
1709812500000|2024-03-07 11:55:00|5611.1|5605.1|5612.1|5606.1|5612.1|5606.1|5611.1|5605.1|20
1709812800000|2024-03-07 12:00:00|5613.1|5607.1|5614.1|5608.1|5615.1|5609.1|5612.1|5606.1|72
1709813100000|2024-03-07 12:05:00|5614.6|5608.6|5616.1|5610.1|5616.1|5610.1|5614.1|5608.1|33
1709813400000|2024-03-07 12:10:00|5615.6|5609.6|5618.6|5612.6|5619.1|5613.1|5614.1|5608.1|74
1709813700000|2024-03-07 12:15:00|5618.1|5612.1|5617.1|5611.1|5618.1|5612.1|5617.1|5611.1|38
1709814000000|2024-03-07 12:20:00|5617.6|5611.6|5617.6|5611.6|5618.1|5612.1|5617.1|5611.1|78
1709814300000|2024-03-07 12:25:00|5617.1|5611.1|5614.1|5608.1|5618.1|5612.1|5613.1|5607.1|48
1709814600000|2024-03-07 12:30:00|5615.1|5609.1|5616.1|5610.1|5616.6|5610.6|5613.1|5607.1|56
1709814900000|2024-03-07 12:35:00|5615.6|5609.6|5617.1|5611.1|5617.1|5611.1|5614.1|5608.1|45
1709815200000|2024-03-07 12:40:00|5617.6|5611.6|5616.1|5610.1|5618.1|5612.1|5615.1|5609.1|24
1709815500000|2024-03-07 12:45:00|5617.1|5611.1|5618.1|5612.1|5619.1|5613.1|5616.1|5610.1|48
1709815800000|2024-03-07 12:50:00|5617.6|5611.6|5620.1|5614.1|5620.1|5614.1|5617.1|5611.1|47
1709816100000|2024-03-07 12:55:00|5619.6|5613.6|5620.1|5614.1|5621.1|5615.1|5619.1|5613.1|81
1709816400000|2024-03-07 13:00:00|5620.6|5614.6|5619.1|5613.1|5621.1|5615.1|5618.6|5612.6|51
1709816700000|2024-03-07 13:05:00|5618.1|5612.1|5615.1|5609.1|5618.1|5612.1|5613.1|5607.1|58
1709817000000|2024-03-07 13:10:00|5615.6|5609.6|5614.6|5608.6|5616.1|5610.1|5614.6|5608.6|66
1709817300000|2024-03-07 13:15:00|5615.1|5609.1|5619.1|5613.1|5619.1|5613.1|5614.6|5608.6|108
1709817600000|2024-03-07 13:20:00|5618.6|5612.6|5618.1|5612.1|5620.1|5614.1|5617.6|5611.6|90
1709817900000|2024-03-07 13:25:00|5618.6|5612.6|5616.1|5610.1|5621.1|5615.1|5616.1|5610.1|107
1709818200000|2024-03-07 13:30:00|5615.6|5609.6|5617.1|5611.1|5618.1|5612.1|5614.1|5608.1|157
1709818500000|2024-03-07 13:35:00|5616.6|5610.6|5619.1|5613.1|5621.1|5615.1|5616.1|5610.1|87
1709818800000|2024-03-07 13:40:00|5619.6|5613.6|5620.1|5614.1|5621.1|5615.1|5617.1|5611.1|72
1709819100000|2024-03-07 13:45:00|5619.1|5613.1|5616.1|5610.1|5620.1|5614.1|5616.1|5610.1|80
1709819400000|2024-03-07 13:50:00|5615.1|5609.1|5615.1|5609.1|5616.1|5610.1|5614.1|5608.1|69
1709819700000|2024-03-07 13:55:00|5615.6|5609.6|5615.1|5609.1|5616.6|5610.6|5614.1|5608.1|46
1709820000000|2024-03-07 14:00:00|5615.6|5609.6|5609.1|5603.1|5616.1|5610.1|5608.1|5602.1|141
1709820300000|2024-03-07 14:05:00|5609.6|5603.6|5611.6|5605.6|5614.1|5608.1|5609.1|5603.1|99
1709820600000|2024-03-07 14:10:00|5611.1|5605.1|5612.1|5606.1|5612.6|5606.6|5609.6|5603.6|57
1709820900000|2024-03-07 14:15:00|5612.6|5606.6|5614.1|5608.1|5615.1|5609.1|5612.1|5606.1|77
1709821200000|2024-03-07 14:20:00|5613.1|5607.1|5612.1|5606.1|5616.1|5610.1|5612.1|5606.1|127
1709821500000|2024-03-07 14:25:00|5611.6|5605.6|5612.1|5606.1|5613.1|5607.1|5607.1|5601.1|163
1709821800000|2024-03-07 14:30:00|5612.6|5606.6|5612.1|5606.1|5630.1|5624.1|5608.1|5602.1|1109
1709822100000|2024-03-07 14:35:00|5613.1|5607.1|5595.1|5589.1|5619.1|5613.1|5593.1|5587.1|915
1709822400000|2024-03-07 14:40:00|5594.1|5588.1|5600.1|5594.1|5600.1|5594.1|5591.1|5585.1|584
1709822700000|2024-03-07 14:45:00|5599.6|5593.6|5604.1|5598.1|5604.1|5598.1|5591.6|5585.6|385
1709823000000|2024-03-07 14:50:00|5605.1|5599.1|5609.1|5603.1|5613.1|5607.1|5600.1|5594.1|497
1709823300000|2024-03-07 14:55:00|5608.6|5602.6|5606.6|5600.6|5610.1|5604.1|5605.1|5599.1|201
1709823600000|2024-03-07 15:00:00|5606.1|5600.1|5610.1|5604.1|5613.1|5607.1|5604.1|5598.1|147
1709823900000|2024-03-07 15:05:00|5610.6|5604.6|5597.6|5591.6|5610.6|5604.6|5595.6|5589.6|337
1709824200000|2024-03-07 15:10:00|5598.1|5592.1|5605.1|5599.1|5607.1|5601.1|5597.6|5591.6|417
1709824500000|2024-03-07 15:15:00|5605.6|5599.6|5607.1|5601.1|5610.1|5604.1|5605.1|5599.1|165
1709824800000|2024-03-07 15:20:00|5606.6|5600.6|5606.1|5600.1|5608.1|5602.1|5603.1|5597.1|128
1709825100000|2024-03-07 15:25:00|5605.6|5599.6|5605.1|5599.1|5607.6|5601.6|5603.1|5597.1|118
1709825400000|2024-03-07 15:30:00|5604.6|5598.6|5609.1|5603.1|5609.1|5603.1|5604.6|5598.6|153
1709825700000|2024-03-07 15:35:00|5608.6|5602.6|5619.1|5613.1|5620.1|5614.1|5608.1|5602.1|269
1709826000000|2024-03-07 15:40:00|5619.6|5613.6|5618.1|5612.1|5621.1|5615.1|5615.1|5609.1|230
1709826300000|2024-03-07 15:45:00|5619.1|5613.1|5613.6|5607.6|5619.1|5613.1|5613.6|5607.6|147
1709826600000|2024-03-07 15:50:00|5614.1|5608.1|5614.1|5608.1|5615.1|5609.1|5612.1|5606.1|163
1709826900000|2024-03-07 15:55:00|5613.1|5607.1|5618.1|5612.1|5618.1|5612.1|5613.1|5607.1|145
1709827200000|2024-03-07 16:00:00|5617.1|5611.1|5616.1|5610.1|5619.1|5613.1|5615.6|5609.6|153
1709827500000|2024-03-07 16:05:00|5616.6|5610.6|5617.1|5611.1|5617.6|5611.6|5614.1|5608.1|104
1709827800000|2024-03-07 16:10:00|5618.1|5612.1|5615.1|5609.1|5618.1|5612.1|5613.1|5607.1|140
1709828100000|2024-03-07 16:15:00|5615.6|5609.6|5617.1|5611.1|5621.1|5615.1|5615.6|5609.6|103
1709828400000|2024-03-07 16:20:00|5616.6|5610.6|5618.1|5612.1|5619.1|5613.1|5616.1|5610.1|123
1709828700000|2024-03-07 16:25:00|5618.6|5612.6|5624.1|5618.1|5626.1|5620.1|5618.6|5612.6|507
1709829000000|2024-03-07 16:30:00|5623.6|5617.6|5621.1|5615.1|5624.1|5618.1|5619.1|5613.1|355
1709829300000|2024-03-07 16:35:00|5621.6|5615.6|5622.1|5616.1|5623.1|5617.1|5620.1|5614.1|183
1709829600000|2024-03-07 16:40:00|5623.1|5617.1|5620.6|5614.6|5623.6|5617.6|5620.1|5614.1|48
1709829900000|2024-03-07 16:45:00|5621.1|5615.1|5621.1|5615.1|5621.6|5615.6|5620.1|5614.1|63
1709830200000|2024-03-07 16:50:00|5620.6|5614.6|5622.1|5616.1|5623.1|5617.1|5620.1|5614.1|60
1709830500000|2024-03-07 16:55:00|5621.6|5615.6|5623.6|5617.6|5624.1|5618.1|5621.1|5615.1|63
1709830800000|2024-03-07 17:00:00|5622.6|5616.6|5624.6|5618.6|5624.6|5618.6|5621.6|5615.6|74
1709831100000|2024-03-07 17:05:00|5623.6|5617.6|5623.6|5617.6|5624.6|5618.6|5621.6|5615.6|79
1709831400000|2024-03-07 17:10:00|5624.6|5618.6|5622.6|5616.6|5624.6|5618.6|5621.6|5615.6|42
1709831700000|2024-03-07 17:15:00|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5620.6|5614.6|105
1709832000000|2024-03-07 17:20:00|5620.6|5614.6|5616.6|5610.6|5620.6|5614.6|5614.6|5608.6|184
1709832300000|2024-03-07 17:25:00|5617.6|5611.6|5616.6|5610.6|5621.6|5615.6|5615.6|5609.6|92
1709832600000|2024-03-07 17:30:00|5615.6|5609.6|5613.6|5607.6|5616.6|5610.6|5612.6|5606.6|191
1709832900000|2024-03-07 17:35:00|5612.6|5606.6|5612.6|5606.6|5613.6|5607.6|5610.6|5604.6|264
1709833200000|2024-03-07 17:40:00|5611.6|5605.6|5612.6|5606.6|5615.6|5609.6|5610.6|5604.6|164
1709833500000|2024-03-07 17:45:00|5613.6|5607.6|5616.6|5610.6|5616.6|5610.6|5613.6|5607.6|68
1709833800000|2024-03-07 17:50:00|5617.6|5611.6|5619.6|5613.6|5620.6|5614.6|5616.6|5610.6|94
1709834100000|2024-03-07 17:55:00|5620.6|5614.6|5623.6|5617.6|5623.6|5617.6|5620.6|5614.6|52
1709834400000|2024-03-07 18:00:00|5622.6|5616.6|5623.6|5617.6|5623.6|5617.6|5622.6|5616.6|19
1709834700000|2024-03-07 18:05:00|5622.6|5616.6|5626.6|5620.6|5626.6|5620.6|5622.6|5616.6|42
1709835000000|2024-03-07 18:10:00|5627.6|5621.6|5623.6|5617.6|5627.6|5621.6|5623.6|5617.6|60
1709835300000|2024-03-07 18:15:00|5624.6|5618.6|5624.6|5618.6|5625.6|5619.6|5622.6|5616.6|64
1709835600000|2024-03-07 18:20:00|5623.6|5617.6|5624.6|5618.6|5624.6|5618.6|5623.6|5617.6|30
1709835900000|2024-03-07 18:25:00|5625.6|5619.6|5626.6|5620.6|5626.6|5620.6|5623.6|5617.6|52
1709836200000|2024-03-07 18:30:00|5625.6|5619.6|5626.6|5620.6|5626.6|5620.6|5623.6|5617.6|69
1709836500000|2024-03-07 18:35:00|5625.6|5619.6|5627.6|5621.6|5628.6|5622.6|5624.6|5618.6|58
1709836800000|2024-03-07 18:40:00|5628.6|5622.6|5627.6|5621.6|5628.6|5622.6|5627.6|5621.6|50
1709837100000|2024-03-07 18:45:00|5628.6|5622.6|5627.6|5621.6|5629.6|5623.6|5626.6|5620.6|110
1709837400000|2024-03-07 18:50:00|5626.6|5620.6|5626.6|5620.6|5627.6|5621.6|5625.6|5619.6|174
1709837700000|2024-03-07 18:55:00|5627.6|5621.6|5633.7|5615.7|5633.7|5627.6|5626.6|5615.7|403
1709838000000|2024-03-07 19:00:00|5633.8|5615.8|5633|5615|5633.8|5615.8|5631.3|5613.3|0
1709838300000|2024-03-07 19:05:00|5632.9|5614.9|5630.6|5612.6|5633|5615|5630.4|5612.4|0
1709838600000|2024-03-07 19:10:00|5630.7|5612.7|5631.7|5613.7|5632.7|5614.7|5630.7|5612.7|0
1709838900000|2024-03-07 19:15:00|5631.8|5613.8|5631.6|5613.6|5631.9|5613.9|5629.4|5611.4|0
1709839200000|2024-03-07 19:20:00|5631.7|5613.7|5631.9|5613.9|5632|5614|5630.9|5612.9|0
1709839500000|2024-03-07 19:25:00|5633.7|5615.7|5631.9|5613.9|5633.8|5615.8|5631.8|5613.8|0
1709839800000|2024-03-07 19:30:00|5631.8|5613.8|5632.8|5614.8|5633.7|5615.7|5631.7|5613.7|0
1709840100000|2024-03-07 19:35:00|5632.7|5614.7|5630.2|5612.2|5632.8|5614.8|5630|5612|0
1709840400000|2024-03-07 19:40:00|5630.3|5612.3|5630.9|5612.9|5631.2|5613.2|5630.2|5612.2|0
1709840700000|2024-03-07 19:45:00|5630.8|5612.8|5631.1|5613.1|5631.2|5613.2|5630.7|5612.7|0
1709841000000|2024-03-07 19:50:00|5631|5613|5632.9|5614.9|5633.8|5615.8|5630.9|5612.9|0
1709841300000|2024-03-07 19:55:00|5632.8|5614.8|5631.2|5613.2|5633|5615|5631|5613|0
1709841600000|2024-03-07 20:00:00|5631.1|5613.1|5630.9|5612.9|5631.7|5613.7|5627|5609|0
1709841900000|2024-03-07 20:05:00|5630.8|5612.8|5629.5|5611.5|5631.6|5613.6|5628.4|5610.4|0
1709842200000|2024-03-07 20:10:00|5629.6|5611.6|5631.1|5613.1|5631.2|5613.2|5629.3|5611.3|0
1709842500000|2024-03-07 20:15:00|5631|5613|5631.8|5613.8|5631.9|5613.9|5630.9|5612.9|0
1709842800000|2024-03-07 20:20:00|5631.7|5613.7|5628|5610|5631.7|5613.7|5627.8|5609.8|0
1709843100000|2024-03-07 20:25:00|5627.9|5609.9|5627.1|5609.1|5628.3|5610.3|5627|5609|0
1709843400000|2024-03-07 20:30:00|5628|5610|5630.5|5612.5|5630.5|5612.5|5627.9|5609.9|0
1709843700000|2024-03-07 20:35:00|5630.4|5612.4|5632.4|5614.4|5632.5|5614.5|5630.3|5612.3|0
1709844000000|2024-03-07 20:40:00|5633.3|5615.3|5633.8|5615.8|5634.7|5616.7|5632.6|5614.6|0
1709844300000|2024-03-07 20:45:00|5633.7|5615.7|5632.2|5614.2|5634.7|5616.7|5632.1|5614.1|0
1709844600000|2024-03-07 20:50:00|5632.3|5614.3|5633|5615|5633.9|5615.9|5631|5613|0
1709844900000|2024-03-07 20:55:00|5633.2|5615.2|5629.2|5611.2|5635.2|5617.2|5627.6|5609.6|0
1709845200000|2024-03-07 21:00:00|5628.9|5610.9|5626.6|5608.6|5628.9|5610.9|5626.2|5608.2|0
1709845500000|2024-03-07 21:05:00|5626.8|5608.8|5625.9|5607.9|5627.1|5609.1|5625.3|5607.3|0
1709845800000|2024-03-07 21:10:00|5626|5608|5625.5|5607.5|5626.2|5608.2|5625.3|5607.3|0
1709846100000|2024-03-07 21:15:00|5625.2|5607.2|5622|5604|5625.5|5607.5|5617.3|5599.3|0
1709846400000|2024-03-07 21:20:00|5621.8|5603.8|5620.6|5602.6|5623.3|5605.3|5620|5602|0
1709846700000|2024-03-07 21:25:00|5620.7|5602.7|5623.6|5605.6|5624|5606|5619.5|5601.5|0
1709847000000|2024-03-07 21:30:00|5623.5|5605.5|5623.4|5605.4|5624.5|5606.5|5623.3|5605.3|0
1709847300000|2024-03-07 21:35:00|5623.6|5605.6|5625.8|5607.8|5626|5608|5622.7|5604.7|0
1709847600000|2024-03-07 21:40:00|5625.6|5607.6|5625.4|5607.4|5626.5|5608.5|5624.9|5606.9|0
1709847900000|2024-03-07 21:45:00|5625.3|5607.3|5625.6|5607.6|5626.3|5608.3|5624.9|5606.9|0
1709848200000|2024-03-07 21:50:00|5625.7|5607.7|5627.2|5609.2|5627.6|5609.6|5625.6|5607.6|0
1709848500000|2024-03-07 21:55:00|5627.1|5609.1|5627|5609|5627.8|5609.8|5626.1|5608.1|0
1709848800000|2024-03-07 22:00:00|5627.2|5609.2|5626.9|5608.9|5627.3|5609.3|5626.9|5608.9|0
1709849100000|2024-03-07 22:05:00|5627|5609|5626.9|5608.9|5627.1|5609.1|5626.9|5608.9|0
1709849400000|2024-03-07 22:10:00|5626.8|5608.8|5627|5609|5627.1|5609.1|5626.8|5608.8|0
1709849700000|2024-03-07 22:15:00|5626.9|5608.9|5627.7|5609.7|5628|5610|5626.9|5608.9|0
1709850000000|2024-03-07 22:20:00|5627.8|5609.8|5627.9|5609.9|5628|5610|5627.7|5609.7|0
1709850300000|2024-03-07 22:25:00|5628|5610|5627.5|5609.5|5628|5610|5627.4|5609.4|0
1709850600000|2024-03-07 22:30:00|5627.7|5609.7|5627.9|5609.9|5628.2|5610.2|5627.6|5609.6|0
1709850900000|2024-03-07 22:35:00|5628|5610|5628.5|5610.5|5628.5|5610.5|5627.7|5609.7|0
1709851200000|2024-03-07 22:40:00|5628.6|5610.6|5628.7|5610.7|5628.8|5610.8|5628.6|5610.6|0
1709851500000|2024-03-07 22:45:00|5628.8|5610.8|5628.7|5610.7|5628.8|5610.8|5628.7|5610.7|0
1709851800000|2024-03-07 22:50:00|5628.6|5610.6|5628.7|5610.7|5628.8|5610.8|5628.6|5610.6|0
1709852100000|2024-03-07 22:55:00|5628.4|5610.4|5628.5|5610.5|5628.8|5610.8|5628.3|5610.3|0
1709852400000|2024-03-07 23:00:00|5628.7|5610.7|5628.4|5610.4|5630.9|5612.9|5627.9|5609.9|0
1709852700000|2024-03-07 23:05:00|5628.6|5610.6|5628.8|5610.8|5630.6|5612.6|5628.4|5610.4|0
1709853000000|2024-03-07 23:10:00|5628.9|5610.9|5629.5|5611.5|5630|5612|5628.9|5610.9|0
1709853300000|2024-03-07 23:15:00|5629.4|5611.4|5629.9|5611.9|5630.4|5612.4|5629.3|5611.3|0
1709853600000|2024-03-07 23:20:00|5630|5612|5630.4|5612.4|5631.1|5613.1|5630|5612|0
1709853900000|2024-03-07 23:25:00|5630.2|5612.2|5629|5611|5630.9|5612.9|5629|5611|0
1709854200000|2024-03-07 23:30:00|5629.1|5611.1|5629.1|5611.1|5629.3|5611.3|5628.9|5610.9|0
1709854500000|2024-03-07 23:35:00|5629|5611|5628.4|5610.4|5629.1|5611.1|5628.2|5610.2|0
1709854800000|2024-03-07 23:40:00|5628.5|5610.5|5629.1|5611.1|5629.3|5611.3|5628.5|5610.5|0
1709855100000|2024-03-07 23:45:00|5629.3|5611.3|5629.5|5611.5|5629.5|5611.5|5629|5611|0
1709855400000|2024-03-07 23:50:00|5629.2|5611.2|5628.8|5610.8|5629.3|5611.3|5628.4|5610.4|0
1709855700000|2024-03-07 23:55:00|5628.7|5610.7|5629.3|5611.3|5629.3|5611.3|5628.1|5610.1|0
1709769600000|2024-03-07 00:00:00|5682.4|5664.4|5683.9|5665.9|5683.9|5665.9|5682.3|5664.3|0
1709769900000|2024-03-07 00:05:00|5684|5666|5683.6|5665.6|5684.1|5666.1|5683.2|5665.2|0
1709770200000|2024-03-07 00:10:00|5683.5|5665.5|5682.5|5664.5|5683.5|5665.5|5682.5|5664.5|0
1709770500000|2024-03-07 00:15:00|5682.3|5664.3|5681.9|5663.9|5682.7|5664.7|5681.7|5663.7|0
1709770800000|2024-03-07 00:20:00|5681.8|5663.8|5680.1|5662.1|5681.9|5663.9|5680|5662|0
1709771100000|2024-03-07 00:25:00|5679.8|5661.8|5679.4|5661.4|5680.3|5662.3|5679.2|5661.2|0
1709771400000|2024-03-07 00:30:00|5679.3|5661.3|5679.1|5661.1|5679.4|5661.4|5677.9|5659.9|0
1709771700000|2024-03-07 00:35:00|5679.2|5661.2|5679|5661|5679.4|5661.4|5678.6|5660.6|0
1709772000000|2024-03-07 00:40:00|5679.1|5661.1|5678|5660|5679.1|5661.1|5677.9|5659.9|0
1709772300000|2024-03-07 00:45:00|5677.7|5659.7|5677.3|5659.3|5678.6|5660.6|5676.8|5658.8|0
1709772600000|2024-03-07 00:50:00|5677.1|5659.1|5678.8|5660.8|5678.9|5660.9|5677.1|5659.1|0
1709772900000|2024-03-07 00:55:00|5678.9|5660.9|5678.8|5660.8|5679|5661|5678.2|5660.2|0
1709773200000|2024-03-07 01:00:00|5678.6|5660.6|5675.5|5657.5|5678.6|5660.6|5675.2|5657.2|0
1709773500000|2024-03-07 01:05:00|5674.8|5656.8|5675.3|5657.3|5675.7|5657.7|5673|5655|0
1709773800000|2024-03-07 01:10:00|5674.8|5656.8|5675.7|5657.7|5675.9|5657.9|5674.4|5656.4|0
1709774100000|2024-03-07 01:15:00|5677.3|5659.3|5691.9|5685.9|5697.9|5691.9|5672.9|5659.3|3195
1709774400000|2024-03-07 01:20:00|5692.9|5686.9|5688.9|5682.9|5693.9|5687.9|5685.9|5679.9|1349
1709774700000|2024-03-07 01:25:00|5689.9|5683.9|5703.9|5697.9|5703.9|5697.9|5686.9|5680.9|1539
1709775000000|2024-03-07 01:30:00|5702.9|5696.9|5683.9|5677.9|5727.9|5721.9|5683.9|5677.9|6909
1709775300000|2024-03-07 01:35:00|5684.9|5678.9|5674.9|5668.9|5687.9|5681.9|5662.9|5656.9|3210
1709775600000|2024-03-07 01:40:00|5673.9|5667.9|5678.9|5672.9|5683.9|5677.9|5664.9|5658.9|1781
1709775900000|2024-03-07 01:45:00|5677.9|5671.9|5682.9|5676.9|5687.9|5681.9|5675.9|5669.9|1430
1709776200000|2024-03-07 01:50:00|5683.9|5677.9|5689.9|5683.9|5692.9|5686.9|5671.9|5665.9|1349
1709776500000|2024-03-07 01:55:00|5688.9|5682.9|5681.9|5675.9|5693.9|5687.9|5676.9|5670.9|1069
1709776800000|2024-03-07 02:00:00|5680.9|5674.9|5706.9|5700.9|5709.9|5703.9|5677.9|5671.9|1904
1709777100000|2024-03-07 02:05:00|5705.9|5699.9|5695.9|5689.9|5705.9|5699.9|5693.9|5687.9|1287
1709777400000|2024-03-07 02:10:00|5696.9|5690.9|5681.9|5675.9|5703.9|5697.9|5681.9|5675.9|1015
1709777700000|2024-03-07 02:15:00|5682.9|5676.9|5697.9|5691.9|5698.9|5692.9|5679.9|5673.9|998
1709778000000|2024-03-07 02:20:00|5698.9|5692.9|5666.9|5660.9|5698.9|5692.9|5666.9|5660.9|1199
1709778300000|2024-03-07 02:25:00|5665.9|5659.9|5669.9|5663.9|5672.9|5666.9|5663.9|5657.9|876
1709778600000|2024-03-07 02:30:00|5670.9|5664.9|5683.9|5677.9|5684.9|5678.9|5666.9|5660.9|1060
1709778900000|2024-03-07 02:35:00|5682.9|5676.9|5689.9|5683.9|5690.9|5684.9|5678.9|5672.9|1832
1709779200000|2024-03-07 02:40:00|5690.9|5684.9|5701.9|5695.9|5702.9|5696.9|5687.9|5681.9|1174
1709779500000|2024-03-07 02:45:00|5702.9|5696.9|5702.9|5696.9|5710.9|5704.9|5695.9|5689.9|1190
1709779800000|2024-03-07 02:50:00|5703.9|5697.9|5707.9|5701.9|5715.9|5709.9|5702.9|5696.9|2005
1709780100000|2024-03-07 02:55:00|5706.9|5700.9|5700.9|5694.9|5709.9|5703.9|5699.9|5693.9|749
1709780400000|2024-03-07 03:00:00|5699.9|5693.9|5694.9|5688.9|5703.9|5697.9|5694.9|5688.9|621
1709780700000|2024-03-07 03:05:00|5695.9|5689.9|5687.9|5681.9|5701.9|5695.9|5686.9|5680.9|1143
1709781000000|2024-03-07 03:10:00|5685.9|5679.9|5685.9|5679.9|5696.9|5690.9|5683.9|5677.9|787
1709781300000|2024-03-07 03:15:00|5684.9|5678.9|5682.9|5676.9|5690.9|5684.9|5682.9|5676.9|557
1709781600000|2024-03-07 03:20:00|5683.9|5677.9|5668.9|5662.9|5683.9|5677.9|5661.9|5655.9|1625
1709781900000|2024-03-07 03:25:00|5667.9|5661.9|5663.9|5657.9|5673.9|5667.9|5661.9|5655.9|1192
1709782200000|2024-03-07 03:30:00|5662.9|5656.9|5663.9|5657.9|5670.9|5664.9|5661.9|5655.9|681
1709782500000|2024-03-07 03:35:00|5662.9|5656.9|5657.9|5651.9|5662.9|5656.9|5654.9|5648.9|1803
1709782800000|2024-03-07 03:40:00|5658.9|5652.9|5654.9|5648.9|5658.9|5652.9|5652.9|5646.9|439
1709783100000|2024-03-07 03:45:00|5655.9|5649.9|5661.9|5655.9|5662.9|5656.9|5650.9|5644.9|497
1709783400000|2024-03-07 03:50:00|5660.9|5654.9|5666.9|5660.9|5667.9|5661.9|5659.9|5653.9|593
1709783700000|2024-03-07 03:55:00|5667.9|5661.9|5662.9|5656.9|5668.9|5662.9|5662.9|5656.9|256
1709784000000|2024-03-07 04:00:00|5669.5|5651.5|5669.1|5651.1|5670.1|5652.1|5668.9|5650.9|1
1709784300000|2024-03-07 04:05:00|5668.9|5650.9|5667.9|5649.9|5669|5651|5667.9|5649.9|0
1709784600000|2024-03-07 04:10:00|5667.8|5649.8|5668|5650|5668.2|5650.2|5667.5|5649.5|0
1709784900000|2024-03-07 04:15:00|5668.1|5650.1|5668.7|5650.7|5668.8|5650.8|5668.1|5650.1|0
1709785200000|2024-03-07 04:20:00|5668.6|5650.6|5669.1|5651.1|5669.1|5651.1|5668.3|5650.3|0
1709785500000|2024-03-07 04:25:00|5668.9|5650.9|5669.6|5651.6|5669.6|5651.6|5668.7|5650.7|0
1709785800000|2024-03-07 04:30:00|5669.7|5651.7|5669.4|5651.4|5670|5652|5669.2|5651.2|0
1709786100000|2024-03-07 04:35:00|5669.2|5651.2|5669.2|5651.2|5669.4|5651.4|5668.8|5650.8|0
1709786400000|2024-03-07 04:40:00|5669.3|5651.3|5670|5652|5670.3|5652.3|5669.3|5651.3|0
1709786700000|2024-03-07 04:45:00|5670.1|5652.1|5670.2|5652.2|5670.4|5652.4|5669.9|5651.9|0
1709787000000|2024-03-07 04:50:00|5670.3|5652.3|5670.2|5652.2|5670.6|5652.6|5670.2|5652.2|0
1709787300000|2024-03-07 04:55:00|5670.3|5652.3|5670.2|5652.2|5670.5|5652.5|5670.2|5652.2|0
1709787600000|2024-03-07 05:00:00|5670|5652|5650.9|5644.9|5670.1|5660.9|5648.9|5642.9|1445
1709787900000|2024-03-07 05:05:00|5651.9|5645.9|5657.6|5651.6|5659.9|5653.9|5647.9|5641.9|887
1709788200000|2024-03-07 05:10:00|5656.6|5650.6|5656.6|5650.6|5660.6|5654.6|5650.6|5644.6|635
1709788500000|2024-03-07 05:15:00|5655.6|5649.6|5662.6|5656.6|5664.6|5658.6|5650.6|5644.6|581
1709788800000|2024-03-07 05:20:00|5663.6|5657.6|5658.6|5652.6|5666.6|5660.6|5656.6|5650.6|502
1709789100000|2024-03-07 05:25:00|5657.6|5651.6|5657.6|5651.6|5662.6|5656.6|5655.6|5649.6|939
1709789400000|2024-03-07 05:30:00|5656.6|5650.6|5656.6|5650.6|5659.6|5653.6|5650.6|5644.6|713
1709789700000|2024-03-07 05:35:00|5657.6|5651.6|5648.6|5642.6|5659.6|5653.6|5646.6|5640.6|669
1709790000000|2024-03-07 05:40:00|5649.6|5643.6|5635.6|5629.6|5650.6|5644.6|5635.6|5629.6|765
1709790300000|2024-03-07 05:45:00|5636.6|5630.6|5636.6|5630.6|5640.6|5634.6|5630.6|5624.6|1155
1709790600000|2024-03-07 05:50:00|5635.6|5629.6|5632.6|5626.6|5636.6|5630.6|5631.6|5625.6|702
1709790900000|2024-03-07 05:55:00|5631.6|5625.6|5634.6|5628.6|5642.6|5636.6|5630.6|5624.6|586
1709791200000|2024-03-07 06:00:00|5635.6|5629.6|5635.6|5629.6|5636.6|5630.6|5624.6|5618.6|1008
1709791500000|2024-03-07 06:05:00|5636.6|5630.6|5633.6|5627.6|5641.6|5635.6|5633.6|5627.6|1100
1709791800000|2024-03-07 06:10:00|5632.6|5626.6|5639.6|5633.6|5641.6|5635.6|5630.6|5624.6|1856
1709792100000|2024-03-07 06:15:00|5638.6|5632.6|5631.6|5625.6|5639.6|5633.6|5629.6|5623.6|1649
1709792400000|2024-03-07 06:20:00|5630.6|5624.6|5633.6|5627.6|5636.6|5630.6|5624.6|5618.6|1467
1709792700000|2024-03-07 06:25:00|5632.6|5626.6|5626.6|5620.6|5632.6|5626.6|5623.6|5617.6|589
1709793000000|2024-03-07 06:30:00|5627.6|5621.6|5616.6|5610.6|5630.6|5624.6|5615.6|5609.6|1072
1709793300000|2024-03-07 06:35:00|5615.6|5609.6|5613.6|5607.6|5619.6|5613.6|5607.6|5601.6|979
1709793600000|2024-03-07 06:40:00|5614.6|5608.6|5605.6|5599.6|5615.6|5609.6|5604.6|5598.6|1300
1709793900000|2024-03-07 06:45:00|5606.6|5600.6|5601.6|5595.6|5611.6|5605.6|5597.6|5591.6|1139
1709794200000|2024-03-07 06:50:00|5602.6|5596.6|5598.6|5592.6|5603.6|5597.6|5595.6|5589.6|911
1709794500000|2024-03-07 06:55:00|5596.6|5590.6|5596.6|5590.6|5600.6|5594.6|5593.6|5587.6|693
1709794800000|2024-03-07 07:00:00|5597.6|5591.6|5577.6|5571.6|5602.6|5596.6|5571.6|5565.6|2723
1709795100000|2024-03-07 07:05:00|5578.6|5572.6|5584.6|5578.6|5587.6|5581.6|5576.6|5570.6|1867
1709795400000|2024-03-07 07:10:00|5583.6|5577.6|5590.6|5584.6|5591.6|5585.6|5581.6|5575.6|602
1709795700000|2024-03-07 07:15:00|5591.6|5585.6|5597.6|5591.6|5597.6|5591.6|5587.6|5581.6|2341
1709796000000|2024-03-07 07:20:00|5598.6|5592.6|5596.6|5590.6|5602.6|5596.6|5595.6|5589.6|952
1709796300000|2024-03-07 07:25:00|5597.6|5591.6|5598.6|5592.6|5599.6|5593.6|5595.6|5589.6|844
1709796600000|2024-03-07 07:30:00|5597.6|5591.6|5601.6|5595.6|5605.6|5599.6|5597.6|5591.6|762
1709796900000|2024-03-07 07:35:00|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|5597.6|5591.6|597
1709797200000|2024-03-07 07:40:00|5601.6|5595.6|5605.6|5599.6|5607.6|5601.6|5600.6|5594.6|1161
1709797500000|2024-03-07 07:45:00|5604.6|5598.6|5604.6|5598.6|5605.6|5599.6|5600.6|5594.6|830
1709797800000|2024-03-07 07:50:00|5605.6|5599.6|5601.6|5595.6|5608.6|5602.6|5601.6|5595.6|1081
1709798100000|2024-03-07 07:55:00|5602.6|5596.6|5605.6|5599.6|5606.6|5600.6|5602.6|5596.6|1257
1709798400000|2024-03-07 08:00:00|5606.6|5600.6|5606.6|5600.6|5609.6|5603.6|5602.6|5596.6|1643
1709798700000|2024-03-07 08:05:00|5607.6|5601.6|5604.6|5598.6|5612.6|5606.6|5600.6|5594.6|3197
1709799000000|2024-03-07 08:10:00|5603.6|5597.6|5602.6|5596.6|5605.6|5599.6|5599.6|5593.6|2570
1709799300000|2024-03-07 08:15:00|5603.6|5597.6|5604.6|5598.6|5606.6|5600.6|5602.6|5596.6|1228
1709799600000|2024-03-07 08:20:00|5605.6|5599.6|5604.6|5598.6|5606.6|5600.6|5601.6|5595.6|1029
1709799900000|2024-03-07 08:25:00|5603.6|5597.6|5605.6|5599.6|5606.6|5600.6|5603.6|5597.6|990
1709800200000|2024-03-07 08:30:00|5611.4|5593.4|5611.5|5593.5|5612|5594|5611.2|5593.2|223
1709800500000|2024-03-07 08:35:00|5611.4|5593.4|5612.8|5594.8|5613.7|5595.7|5611.4|5593.4|0
1709800800000|2024-03-07 08:40:00|5612.9|5594.9|5612.7|5594.7|5613.2|5595.2|5611.4|5593.4|0
1709801100000|2024-03-07 08:45:00|5612.6|5594.6|5613|5595|5613.5|5595.5|5612.3|5594.3|0
1709801400000|2024-03-07 08:50:00|5613.1|5595.1|5613.1|5595.1|5613.5|5595.5|5612.4|5594.4|0
1709801700000|2024-03-07 08:55:00|5612.9|5594.9|5613.7|5595.7|5613.8|5595.8|5612|5594|0
1709802000000|2024-03-07 09:00:00|5613.8|5595.8|5615.5|5597.5|5616|5598|5612.5|5594.5|0
1709802300000|2024-03-07 09:05:00|5615.7|5597.7|5615.2|5597.2|5616.1|5598.1|5615.2|5597.2|0
1709802600000|2024-03-07 09:10:00|5615.1|5597.1|5616|5598|5616.7|5598.7|5614.9|5596.9|0
1709802900000|2024-03-07 09:15:00|5607.6|5601.6|5608.6|5602.6|5611.6|5605.6|5607.6|5601.6|304
1709803200000|2024-03-07 09:20:00|5609.6|5603.6|5607.6|5601.6|5609.6|5603.6|5606.6|5600.6|61
1709803500000|2024-03-07 09:25:00|5606.6|5600.6|5607.6|5601.6|5608.6|5602.6|5604.6|5598.6|33
1709803800000|2024-03-07 09:30:00|5609.6|5603.6|5608.6|5602.6|5609.6|5603.6|5606.6|5600.6|28
1709804100000|2024-03-07 09:35:00|5607.6|5601.6|5609.6|5603.6|5609.6|5603.6|5606.6|5600.6|60
1709804400000|2024-03-07 09:40:00|5608.6|5602.6|5612.6|5606.6|5612.6|5606.6|5608.6|5602.6|78
1709804700000|2024-03-07 09:45:00|5613.6|5607.6|5613.6|5607.6|5617.6|5611.6|5612.6|5606.6|172
1709805000000|2024-03-07 09:50:00|5614.6|5608.6|5615.6|5609.6|5616.6|5610.6|5613.6|5607.6|53
1709805300000|2024-03-07 09:55:00|5616.6|5610.6|5615.6|5609.6|5616.6|5610.6|5613.6|5607.6|21
1709805600000|2024-03-07 10:00:00|5614.6|5608.6|5611.6|5605.6|5614.6|5608.6|5611.6|5605.6|24
1709805900000|2024-03-07 10:05:00|5610.6|5604.6|5611.6|5605.6|5613.6|5607.6|5610.6|5604.6|25
1709806200000|2024-03-07 10:10:00|5610.6|5604.6|5611.6|5605.6|5611.6|5605.6|5610.6|5604.6|33
1709806500000|2024-03-07 10:15:00|5610.6|5604.6|5607.6|5601.6|5610.6|5604.6|5607.6|5601.6|77
1709806800000|2024-03-07 10:20:00|5606.6|5600.6|5608.6|5602.6|5608.6|5602.6|5606.6|5600.6|45
1709807100000|2024-03-07 10:25:00|5607.6|5601.6|5604.6|5598.6|5607.6|5601.6|5604.6|5598.6|31
1709807400000|2024-03-07 10:30:00|5605.6|5599.6|5604.6|5598.6|5606.6|5600.6|5604.6|5598.6|99
1709807700000|2024-03-07 10:35:00|5605.6|5599.6|5604.6|5598.6|5605.6|5599.6|5603.6|5597.6|60
1709808000000|2024-03-07 10:40:00|5605.6|5599.6|5604.6|5598.6|5605.6|5599.6|5604.6|5598.6|16
1709808300000|2024-03-07 10:45:00|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|5604.6|5598.6|111
1709808600000|2024-03-07 10:50:00|5605.6|5599.6|5604.6|5598.6|5605.6|5599.6|5604.6|5598.6|42
1709808900000|2024-03-07 10:55:00|5605.6|5599.6|5608.6|5602.6|5608.6|5602.6|5604.6|5598.6|36
1709809200000|2024-03-07 11:00:00|5608.1|5602.1|5609.1|5603.1|5609.1|5603.1|5607.1|5601.1|31
1709809500000|2024-03-07 11:05:00|5610.1|5604.1|5610.1|5604.1|5610.1|5604.1|5608.1|5602.1|53
1709809800000|2024-03-07 11:10:00|5609.1|5603.1|5610.1|5604.1|5610.1|5604.1|5609.1|5603.1|25
1709810100000|2024-03-07 11:15:00|5609.6|5603.6|5608.1|5602.1|5609.6|5603.6|5608.1|5602.1|49
1709810400000|2024-03-07 11:20:00|5607.6|5601.6|5607.1|5601.1|5608.1|5602.1|5606.1|5600.1|44
1709810700000|2024-03-07 11:25:00|5606.6|5600.6|5606.1|5600.1|5607.1|5601.1|5605.1|5599.1|17
1709811000000|2024-03-07 11:30:00|5606.6|5600.6|5609.1|5603.1|5609.1|5603.1|5606.1|5600.1|32
1709811300000|2024-03-07 11:35:00|5609.6|5603.6|5609.1|5603.1|5609.6|5603.6|5609.1|5603.1|29
1709811600000|2024-03-07 11:40:00|5609.6|5603.6|5611.1|5605.1|5611.1|5605.1|5609.6|5603.6|42
1709811900000|2024-03-07 11:45:00|5611.6|5605.6|5612.1|5606.1|5612.1|5606.1|5611.1|5605.1|27
1709812200000|2024-03-07 11:50:00|5611.6|5605.6|5611.6|5605.6|5611.6|5605.6|5610.1|5604.1|23
1709812500000|2024-03-07 11:55:00|5611.1|5605.1|5612.1|5606.1|5612.1|5606.1|5611.1|5605.1|20
1709812800000|2024-03-07 12:00:00|5613.1|5607.1|5614.1|5608.1|5615.1|5609.1|5612.1|5606.1|72
1709813100000|2024-03-07 12:05:00|5614.6|5608.6|5616.1|5610.1|5616.1|5610.1|5614.1|5608.1|33
1709813400000|2024-03-07 12:10:00|5615.6|5609.6|5618.6|5612.6|5619.1|5613.1|5614.1|5608.1|74
1709813700000|2024-03-07 12:15:00|5618.1|5612.1|5617.1|5611.1|5618.1|5612.1|5617.1|5611.1|38
1709814000000|2024-03-07 12:20:00|5617.6|5611.6|5617.6|5611.6|5618.1|5612.1|5617.1|5611.1|78
1709814300000|2024-03-07 12:25:00|5617.1|5611.1|5614.1|5608.1|5618.1|5612.1|5613.1|5607.1|48
1709814600000|2024-03-07 12:30:00|5615.1|5609.1|5616.1|5610.1|5616.6|5610.6|5613.1|5607.1|56
1709814900000|2024-03-07 12:35:00|5615.6|5609.6|5617.1|5611.1|5617.1|5611.1|5614.1|5608.1|45
1709815200000|2024-03-07 12:40:00|5617.6|5611.6|5616.1|5610.1|5618.1|5612.1|5615.1|5609.1|24
1709815500000|2024-03-07 12:45:00|5617.1|5611.1|5618.1|5612.1|5619.1|5613.1|5616.1|5610.1|48
1709815800000|2024-03-07 12:50:00|5617.6|5611.6|5620.1|5614.1|5620.1|5614.1|5617.1|5611.1|47
1709816100000|2024-03-07 12:55:00|5619.6|5613.6|5620.1|5614.1|5621.1|5615.1|5619.1|5613.1|81
1709816400000|2024-03-07 13:00:00|5620.6|5614.6|5619.1|5613.1|5621.1|5615.1|5618.6|5612.6|51
1709816700000|2024-03-07 13:05:00|5618.1|5612.1|5615.1|5609.1|5618.1|5612.1|5613.1|5607.1|58
1709817000000|2024-03-07 13:10:00|5615.6|5609.6|5614.6|5608.6|5616.1|5610.1|5614.6|5608.6|66
1709817300000|2024-03-07 13:15:00|5615.1|5609.1|5619.1|5613.1|5619.1|5613.1|5614.6|5608.6|108
1709817600000|2024-03-07 13:20:00|5618.6|5612.6|5618.1|5612.1|5620.1|5614.1|5617.6|5611.6|90
1709817900000|2024-03-07 13:25:00|5618.6|5612.6|5616.1|5610.1|5621.1|5615.1|5616.1|5610.1|107
1709818200000|2024-03-07 13:30:00|5615.6|5609.6|5617.1|5611.1|5618.1|5612.1|5614.1|5608.1|157
1709818500000|2024-03-07 13:35:00|5616.6|5610.6|5619.1|5613.1|5621.1|5615.1|5616.1|5610.1|87
1709818800000|2024-03-07 13:40:00|5619.6|5613.6|5620.1|5614.1|5621.1|5615.1|5617.1|5611.1|72
1709819100000|2024-03-07 13:45:00|5619.1|5613.1|5616.1|5610.1|5620.1|5614.1|5616.1|5610.1|80
1709819400000|2024-03-07 13:50:00|5615.1|5609.1|5615.1|5609.1|5616.1|5610.1|5614.1|5608.1|69
1709819700000|2024-03-07 13:55:00|5615.6|5609.6|5615.1|5609.1|5616.6|5610.6|5614.1|5608.1|46
1709820000000|2024-03-07 14:00:00|5615.6|5609.6|5609.1|5603.1|5616.1|5610.1|5608.1|5602.1|141
1709820300000|2024-03-07 14:05:00|5609.6|5603.6|5611.6|5605.6|5614.1|5608.1|5609.1|5603.1|99
1709820600000|2024-03-07 14:10:00|5611.1|5605.1|5612.1|5606.1|5612.6|5606.6|5609.6|5603.6|57
1709820900000|2024-03-07 14:15:00|5612.6|5606.6|5614.1|5608.1|5615.1|5609.1|5612.1|5606.1|77
1709821200000|2024-03-07 14:20:00|5613.1|5607.1|5612.1|5606.1|5616.1|5610.1|5612.1|5606.1|127
1709821500000|2024-03-07 14:25:00|5611.6|5605.6|5612.1|5606.1|5613.1|5607.1|5607.1|5601.1|163
1709821800000|2024-03-07 14:30:00|5612.6|5606.6|5612.1|5606.1|5630.1|5624.1|5608.1|5602.1|1109
1709822100000|2024-03-07 14:35:00|5613.1|5607.1|5595.1|5589.1|5619.1|5613.1|5593.1|5587.1|915
1709822400000|2024-03-07 14:40:00|5594.1|5588.1|5600.1|5594.1|5600.1|5594.1|5591.1|5585.1|584
1709822700000|2024-03-07 14:45:00|5599.6|5593.6|5604.1|5598.1|5604.1|5598.1|5591.6|5585.6|385
1709823000000|2024-03-07 14:50:00|5605.1|5599.1|5609.1|5603.1|5613.1|5607.1|5600.1|5594.1|497
1709823300000|2024-03-07 14:55:00|5608.6|5602.6|5606.6|5600.6|5610.1|5604.1|5605.1|5599.1|201
1709823600000|2024-03-07 15:00:00|5606.1|5600.1|5610.1|5604.1|5613.1|5607.1|5604.1|5598.1|147
1709823900000|2024-03-07 15:05:00|5610.6|5604.6|5597.6|5591.6|5610.6|5604.6|5595.6|5589.6|337
1709824200000|2024-03-07 15:10:00|5598.1|5592.1|5605.1|5599.1|5607.1|5601.1|5597.6|5591.6|417
1709824500000|2024-03-07 15:15:00|5605.6|5599.6|5607.1|5601.1|5610.1|5604.1|5605.1|5599.1|165
1709824800000|2024-03-07 15:20:00|5606.6|5600.6|5606.1|5600.1|5608.1|5602.1|5603.1|5597.1|128
1709825100000|2024-03-07 15:25:00|5605.6|5599.6|5605.1|5599.1|5607.6|5601.6|5603.1|5597.1|118
1709825400000|2024-03-07 15:30:00|5604.6|5598.6|5609.1|5603.1|5609.1|5603.1|5604.6|5598.6|153
1709825700000|2024-03-07 15:35:00|5608.6|5602.6|5619.1|5613.1|5620.1|5614.1|5608.1|5602.1|269
1709826000000|2024-03-07 15:40:00|5619.6|5613.6|5618.1|5612.1|5621.1|5615.1|5615.1|5609.1|230
1709826300000|2024-03-07 15:45:00|5619.1|5613.1|5613.6|5607.6|5619.1|5613.1|5613.6|5607.6|147
1709826600000|2024-03-07 15:50:00|5614.1|5608.1|5614.1|5608.1|5615.1|5609.1|5612.1|5606.1|163
1709826900000|2024-03-07 15:55:00|5613.1|5607.1|5618.1|5612.1|5618.1|5612.1|5613.1|5607.1|145
1709827200000|2024-03-07 16:00:00|5617.1|5611.1|5616.1|5610.1|5619.1|5613.1|5615.6|5609.6|153
1709827500000|2024-03-07 16:05:00|5616.6|5610.6|5617.1|5611.1|5617.6|5611.6|5614.1|5608.1|104
1709827800000|2024-03-07 16:10:00|5618.1|5612.1|5615.1|5609.1|5618.1|5612.1|5613.1|5607.1|140
1709828100000|2024-03-07 16:15:00|5615.6|5609.6|5617.1|5611.1|5621.1|5615.1|5615.6|5609.6|103
1709828400000|2024-03-07 16:20:00|5616.6|5610.6|5618.1|5612.1|5619.1|5613.1|5616.1|5610.1|123
1709828700000|2024-03-07 16:25:00|5618.6|5612.6|5624.1|5618.1|5626.1|5620.1|5618.6|5612.6|507
1709829000000|2024-03-07 16:30:00|5623.6|5617.6|5621.1|5615.1|5624.1|5618.1|5619.1|5613.1|355
1709829300000|2024-03-07 16:35:00|5621.6|5615.6|5622.1|5616.1|5623.1|5617.1|5620.1|5614.1|183
1709829600000|2024-03-07 16:40:00|5623.1|5617.1|5620.6|5614.6|5623.6|5617.6|5620.1|5614.1|48
1709829900000|2024-03-07 16:45:00|5621.1|5615.1|5621.1|5615.1|5621.6|5615.6|5620.1|5614.1|63
1709830200000|2024-03-07 16:50:00|5620.6|5614.6|5622.1|5616.1|5623.1|5617.1|5620.1|5614.1|60
1709830500000|2024-03-07 16:55:00|5621.6|5615.6|5623.6|5617.6|5624.1|5618.1|5621.1|5615.1|63
1709830800000|2024-03-07 17:00:00|5622.6|5616.6|5624.6|5618.6|5624.6|5618.6|5621.6|5615.6|74
1709831100000|2024-03-07 17:05:00|5623.6|5617.6|5623.6|5617.6|5624.6|5618.6|5621.6|5615.6|79
1709831400000|2024-03-07 17:10:00|5624.6|5618.6|5622.6|5616.6|5624.6|5618.6|5621.6|5615.6|42
1709831700000|2024-03-07 17:15:00|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5620.6|5614.6|105
1709832000000|2024-03-07 17:20:00|5620.6|5614.6|5616.6|5610.6|5620.6|5614.6|5614.6|5608.6|184
1709832300000|2024-03-07 17:25:00|5617.6|5611.6|5616.6|5610.6|5621.6|5615.6|5615.6|5609.6|92
1709832600000|2024-03-07 17:30:00|5615.6|5609.6|5613.6|5607.6|5616.6|5610.6|5612.6|5606.6|191
1709832900000|2024-03-07 17:35:00|5612.6|5606.6|5612.6|5606.6|5613.6|5607.6|5610.6|5604.6|264
1709833200000|2024-03-07 17:40:00|5611.6|5605.6|5612.6|5606.6|5615.6|5609.6|5610.6|5604.6|164
1709833500000|2024-03-07 17:45:00|5613.6|5607.6|5616.6|5610.6|5616.6|5610.6|5613.6|5607.6|68
1709833800000|2024-03-07 17:50:00|5617.6|5611.6|5619.6|5613.6|5620.6|5614.6|5616.6|5610.6|94
1709834100000|2024-03-07 17:55:00|5620.6|5614.6|5623.6|5617.6|5623.6|5617.6|5620.6|5614.6|52
1709834400000|2024-03-07 18:00:00|5622.6|5616.6|5623.6|5617.6|5623.6|5617.6|5622.6|5616.6|19
1709834700000|2024-03-07 18:05:00|5622.6|5616.6|5626.6|5620.6|5626.6|5620.6|5622.6|5616.6|42
1709835000000|2024-03-07 18:10:00|5627.6|5621.6|5623.6|5617.6|5627.6|5621.6|5623.6|5617.6|60
1709835300000|2024-03-07 18:15:00|5624.6|5618.6|5624.6|5618.6|5625.6|5619.6|5622.6|5616.6|64
1709835600000|2024-03-07 18:20:00|5623.6|5617.6|5624.6|5618.6|5624.6|5618.6|5623.6|5617.6|30
1709835900000|2024-03-07 18:25:00|5625.6|5619.6|5626.6|5620.6|5626.6|5620.6|5623.6|5617.6|52
1709836200000|2024-03-07 18:30:00|5625.6|5619.6|5626.6|5620.6|5626.6|5620.6|5623.6|5617.6|69
1709836500000|2024-03-07 18:35:00|5625.6|5619.6|5627.6|5621.6|5628.6|5622.6|5624.6|5618.6|58
1709836800000|2024-03-07 18:40:00|5628.6|5622.6|5627.6|5621.6|5628.6|5622.6|5627.6|5621.6|50
1709837100000|2024-03-07 18:45:00|5628.6|5622.6|5627.6|5621.6|5629.6|5623.6|5626.6|5620.6|110
1709837400000|2024-03-07 18:50:00|5626.6|5620.6|5626.6|5620.6|5627.6|5621.6|5625.6|5619.6|174
1709837700000|2024-03-07 18:55:00|5627.6|5621.6|5633.7|5615.7|5633.7|5627.6|5626.6|5615.7|403
1709838000000|2024-03-07 19:00:00|5633.8|5615.8|5633|5615|5633.8|5615.8|5631.3|5613.3|0
1709838300000|2024-03-07 19:05:00|5632.9|5614.9|5630.6|5612.6|5633|5615|5630.4|5612.4|0
1709838600000|2024-03-07 19:10:00|5630.7|5612.7|5631.7|5613.7|5632.7|5614.7|5630.7|5612.7|0
1709838900000|2024-03-07 19:15:00|5631.8|5613.8|5631.6|5613.6|5631.9|5613.9|5629.4|5611.4|0
1709839200000|2024-03-07 19:20:00|5631.7|5613.7|5631.9|5613.9|5632|5614|5630.9|5612.9|0
1709839500000|2024-03-07 19:25:00|5633.7|5615.7|5631.9|5613.9|5633.8|5615.8|5631.8|5613.8|0
1709839800000|2024-03-07 19:30:00|5631.8|5613.8|5632.8|5614.8|5633.7|5615.7|5631.7|5613.7|0
1709840100000|2024-03-07 19:35:00|5632.7|5614.7|5630.2|5612.2|5632.8|5614.8|5630|5612|0
1709840400000|2024-03-07 19:40:00|5630.3|5612.3|5630.9|5612.9|5631.2|5613.2|5630.2|5612.2|0
1709840700000|2024-03-07 19:45:00|5630.8|5612.8|5631.1|5613.1|5631.2|5613.2|5630.7|5612.7|0
1709841000000|2024-03-07 19:50:00|5631|5613|5632.9|5614.9|5633.8|5615.8|5630.9|5612.9|0
1709841300000|2024-03-07 19:55:00|5632.8|5614.8|5631.2|5613.2|5633|5615|5631|5613|0
1709841600000|2024-03-07 20:00:00|5631.1|5613.1|5630.9|5612.9|5631.7|5613.7|5627|5609|0
1709841900000|2024-03-07 20:05:00|5630.8|5612.8|5629.5|5611.5|5631.6|5613.6|5628.4|5610.4|0
1709842200000|2024-03-07 20:10:00|5629.6|5611.6|5631.1|5613.1|5631.2|5613.2|5629.3|5611.3|0
1709842500000|2024-03-07 20:15:00|5631|5613|5631.8|5613.8|5631.9|5613.9|5630.9|5612.9|0
1709842800000|2024-03-07 20:20:00|5631.7|5613.7|5628|5610|5631.7|5613.7|5627.8|5609.8|0
1709843100000|2024-03-07 20:25:00|5627.9|5609.9|5627.1|5609.1|5628.3|5610.3|5627|5609|0
1709843400000|2024-03-07 20:30:00|5628|5610|5630.5|5612.5|5630.5|5612.5|5627.9|5609.9|0
1709843700000|2024-03-07 20:35:00|5630.4|5612.4|5632.4|5614.4|5632.5|5614.5|5630.3|5612.3|0
1709844000000|2024-03-07 20:40:00|5633.3|5615.3|5633.8|5615.8|5634.7|5616.7|5632.6|5614.6|0
1709844300000|2024-03-07 20:45:00|5633.7|5615.7|5632.2|5614.2|5634.7|5616.7|5632.1|5614.1|0
1709844600000|2024-03-07 20:50:00|5632.3|5614.3|5633|5615|5633.9|5615.9|5631|5613|0
1709844900000|2024-03-07 20:55:00|5633.2|5615.2|5629.2|5611.2|5635.2|5617.2|5627.6|5609.6|0
1709845200000|2024-03-07 21:00:00|5628.9|5610.9|5626.6|5608.6|5628.9|5610.9|5626.2|5608.2|0
1709845500000|2024-03-07 21:05:00|5626.8|5608.8|5625.9|5607.9|5627.1|5609.1|5625.3|5607.3|0
1709845800000|2024-03-07 21:10:00|5626|5608|5625.5|5607.5|5626.2|5608.2|5625.3|5607.3|0
1709846100000|2024-03-07 21:15:00|5625.2|5607.2|5622|5604|5625.5|5607.5|5617.3|5599.3|0
1709846400000|2024-03-07 21:20:00|5621.8|5603.8|5620.6|5602.6|5623.3|5605.3|5620|5602|0
1709846700000|2024-03-07 21:25:00|5620.7|5602.7|5623.6|5605.6|5624|5606|5619.5|5601.5|0
1709847000000|2024-03-07 21:30:00|5623.5|5605.5|5623.4|5605.4|5624.5|5606.5|5623.3|5605.3|0
1709847300000|2024-03-07 21:35:00|5623.6|5605.6|5625.8|5607.8|5626|5608|5622.7|5604.7|0
1709847600000|2024-03-07 21:40:00|5625.6|5607.6|5625.4|5607.4|5626.5|5608.5|5624.9|5606.9|0
1709847900000|2024-03-07 21:45:00|5625.3|5607.3|5625.6|5607.6|5626.3|5608.3|5624.9|5606.9|0
1709848200000|2024-03-07 21:50:00|5625.7|5607.7|5627.2|5609.2|5627.6|5609.6|5625.6|5607.6|0
1709848500000|2024-03-07 21:55:00|5627.1|5609.1|5627|5609|5627.8|5609.8|5626.1|5608.1|0
1709848800000|2024-03-07 22:00:00|5627.2|5609.2|5626.9|5608.9|5627.3|5609.3|5626.9|5608.9|0
1709849100000|2024-03-07 22:05:00|5627|5609|5626.9|5608.9|5627.1|5609.1|5626.9|5608.9|0
1709849400000|2024-03-07 22:10:00|5626.8|5608.8|5627|5609|5627.1|5609.1|5626.8|5608.8|0
1709849700000|2024-03-07 22:15:00|5626.9|5608.9|5627.7|5609.7|5628|5610|5626.9|5608.9|0
1709850000000|2024-03-07 22:20:00|5627.8|5609.8|5627.9|5609.9|5628|5610|5627.7|5609.7|0
1709850300000|2024-03-07 22:25:00|5628|5610|5627.5|5609.5|5628|5610|5627.4|5609.4|0
1709850600000|2024-03-07 22:30:00|5627.7|5609.7|5627.9|5609.9|5628.2|5610.2|5627.6|5609.6|0
1709850900000|2024-03-07 22:35:00|5628|5610|5628.5|5610.5|5628.5|5610.5|5627.7|5609.7|0
1709851200000|2024-03-07 22:40:00|5628.6|5610.6|5628.7|5610.7|5628.8|5610.8|5628.6|5610.6|0
1709851500000|2024-03-07 22:45:00|5628.8|5610.8|5628.7|5610.7|5628.8|5610.8|5628.7|5610.7|0
1709851800000|2024-03-07 22:50:00|5628.6|5610.6|5628.7|5610.7|5628.8|5610.8|5628.6|5610.6|0
1709852100000|2024-03-07 22:55:00|5628.4|5610.4|5628.5|5610.5|5628.8|5610.8|5628.3|5610.3|0
1709852400000|2024-03-07 23:00:00|5628.7|5610.7|5628.4|5610.4|5630.9|5612.9|5627.9|5609.9|0
1709852700000|2024-03-07 23:05:00|5628.6|5610.6|5628.8|5610.8|5630.6|5612.6|5628.4|5610.4|0
1709853000000|2024-03-07 23:10:00|5628.9|5610.9|5629.5|5611.5|5630|5612|5628.9|5610.9|0
1709853300000|2024-03-07 23:15:00|5629.4|5611.4|5629.9|5611.9|5630.4|5612.4|5629.3|5611.3|0
1709853600000|2024-03-07 23:20:00|5630|5612|5630.4|5612.4|5631.1|5613.1|5630|5612|0
1709853900000|2024-03-07 23:25:00|5630.2|5612.2|5629|5611|5630.9|5612.9|5629|5611|0
1709854200000|2024-03-07 23:30:00|5629.1|5611.1|5629.1|5611.1|5629.3|5611.3|5628.9|5610.9|0
1709854500000|2024-03-07 23:35:00|5629|5611|5628.4|5610.4|5629.1|5611.1|5628.2|5610.2|0
1709854800000|2024-03-07 23:40:00|5628.5|5610.5|5629.1|5611.1|5629.3|5611.3|5628.5|5610.5|0
1709855100000|2024-03-07 23:45:00|5629.3|5611.3|5629.5|5611.5|5629.5|5611.5|5629|5611|0
1709855400000|2024-03-07 23:50:00|5629.2|5611.2|5628.8|5610.8|5629.3|5611.3|5628.4|5610.4|0
1709855700000|2024-03-07 23:55:00|5628.7|5610.7|5629.3|5611.3|5629.3|5611.3|5628.1|5610.1|0
1709856000000|2024-03-08 00:00:00|5629.7|5611.7|5628.7|5610.7|5630.4|5612.4|5628.2|5610.2|0
1709856300000|2024-03-08 00:05:00|5628.8|5610.8|5627.3|5609.3|5628.8|5610.8|5627.2|5609.2|0
1709856600000|2024-03-08 00:10:00|5627.5|5609.5|5627.9|5609.9|5627.9|5609.9|5626.5|5608.5|0
1709856900000|2024-03-08 00:15:00|5628|5610|5629.2|5611.2|5629.7|5611.7|5628|5610|0
1709857200000|2024-03-08 00:20:00|5629.3|5611.3|5629.2|5611.2|5629.3|5611.3|5628.6|5610.6|0
1709857500000|2024-03-08 00:25:00|5629|5611|5629.7|5611.7|5630.5|5612.5|5629|5611|0
1709857800000|2024-03-08 00:30:00|5629.6|5611.6|5629.7|5611.7|5630.2|5612.2|5629.3|5611.3|0
1709858100000|2024-03-08 00:35:00|5629.5|5611.5|5629.8|5611.8|5630.2|5612.2|5629.5|5611.5|0
1709858400000|2024-03-08 00:40:00|5630|5612|5630.5|5612.5|5630.5|5612.5|5629.8|5611.8|0
1709858700000|2024-03-08 00:45:00|5630.4|5612.4|5630.5|5612.5|5631.3|5613.3|5630.3|5612.3|0
1709859000000|2024-03-08 00:50:00|5630.4|5612.4|5630.4|5612.4|5630.8|5612.8|5630.3|5612.3|0
1709859300000|2024-03-08 00:55:00|5630.3|5612.3|5629.9|5611.9|5630.4|5612.4|5629.7|5611.7|0
1709859600000|2024-03-08 01:00:00|5630|5612|5629.3|5611.3|5630.1|5612.1|5629.2|5611.2|0
1709859900000|2024-03-08 01:05:00|5629.4|5611.4|5628.5|5610.5|5629.5|5611.5|5628.4|5610.4|0
1709860200000|2024-03-08 01:10:00|5628.6|5610.6|5628.7|5610.7|5628.9|5610.9|5628.4|5610.4|0
1709860500000|2024-03-08 01:15:00|5629.1|5611.1|5619.2|5613.2|5639.2|5633.2|5617.2|5611.1|1693
1709860800000|2024-03-08 01:20:00|5618.2|5612.2|5622.2|5616.2|5624.2|5618.2|5614.2|5608.2|665
1709861100000|2024-03-08 01:25:00|5621.2|5615.2|5618.2|5612.2|5621.2|5615.2|5615.2|5609.2|741
1709861400000|2024-03-08 01:30:00|5623.2|5617.2|5670.2|5664.2|5677.2|5671.2|5621.2|5615.2|4855
1709861700000|2024-03-08 01:35:00|5669.2|5663.2|5693.2|5687.2|5710.2|5704.2|5654.2|5648.2|3782
1709862000000|2024-03-08 01:40:00|5694.2|5688.2|5685.2|5679.2|5701.2|5695.2|5672.2|5666.2|2393
1709862300000|2024-03-08 01:45:00|5683.2|5677.2|5676.2|5670.2|5691.2|5685.2|5675.2|5669.2|1478
1709862600000|2024-03-08 01:50:00|5675.2|5669.2|5673.2|5667.2|5684.2|5678.2|5668.2|5662.2|1404
1709862900000|2024-03-08 01:55:00|5675.2|5669.2|5685.2|5679.2|5687.2|5681.2|5668.2|5662.2|996
1709863200000|2024-03-08 02:00:00|5686.2|5680.2|5689.2|5683.2|5701.2|5695.2|5686.2|5680.2|1332
1709863500000|2024-03-08 02:05:00|5690.2|5684.2|5677.2|5671.2|5691.2|5685.2|5671.2|5665.2|960
1709863800000|2024-03-08 02:10:00|5679.2|5673.2|5665.2|5659.2|5679.2|5673.2|5661.2|5655.2|976
1709864100000|2024-03-08 02:15:00|5666.2|5660.2|5657.2|5651.2|5666.2|5660.2|5654.2|5648.2|1244
1709864400000|2024-03-08 02:20:00|5658.2|5652.2|5673.2|5667.2|5675.2|5669.2|5654.2|5648.2|710
1709864700000|2024-03-08 02:25:00|5672.2|5666.2|5658.2|5652.2|5673.2|5667.2|5658.2|5652.2|540
1709865000000|2024-03-08 02:30:00|5660.2|5654.2|5643.2|5637.2|5660.2|5654.2|5643.2|5637.2|1070
1709865300000|2024-03-08 02:35:00|5644.2|5638.2|5646.2|5640.2|5654.2|5648.2|5644.2|5638.2|619
1709865600000|2024-03-08 02:40:00|5647.2|5641.2|5656.2|5650.2|5658.2|5652.2|5646.2|5640.2|593
1709865900000|2024-03-08 02:45:00|5657.2|5651.2|5636.2|5630.2|5657.2|5651.2|5632.2|5626.2|1466
1709866200000|2024-03-08 02:50:00|5637.2|5631.2|5648.2|5642.2|5651.2|5645.2|5635.2|5629.2|1034
1709866500000|2024-03-08 02:55:00|5649.2|5643.2|5637.2|5631.2|5651.2|5645.2|5634.2|5628.2|798
1709866800000|2024-03-08 03:00:00|5638.2|5632.2|5641.2|5635.2|5649.2|5643.2|5638.2|5632.2|635
1709867100000|2024-03-08 03:05:00|5640.2|5634.2|5648.2|5642.2|5658.2|5652.2|5636.2|5630.2|742
1709867400000|2024-03-08 03:10:00|5649.2|5643.2|5671.2|5665.2|5672.2|5666.2|5648.2|5642.2|1080
1709867700000|2024-03-08 03:15:00|5670.2|5664.2|5673.2|5667.2|5675.2|5669.2|5665.2|5659.2|520
1709868000000|2024-03-08 03:20:00|5675.2|5669.2|5672.2|5666.2|5680.2|5674.2|5668.2|5662.2|621
1709868300000|2024-03-08 03:25:00|5671.2|5665.2|5682.2|5676.2|5682.2|5676.2|5670.2|5664.2|603
1709868600000|2024-03-08 03:30:00|5683.2|5677.2|5686.2|5680.2|5688.2|5682.2|5680.2|5674.2|691
1709868900000|2024-03-08 03:35:00|5687.2|5681.2|5675.2|5669.2|5687.2|5681.2|5673.2|5667.2|632
1709869200000|2024-03-08 03:40:00|5674.2|5668.2|5680.2|5674.2|5687.2|5681.2|5673.2|5667.2|732
1709869500000|2024-03-08 03:45:00|5681.2|5675.2|5683.2|5677.2|5683.2|5677.2|5676.2|5670.2|508
1709869800000|2024-03-08 03:50:00|5684.2|5678.2|5681.2|5675.2|5686.2|5680.2|5680.2|5674.2|342
1709870100000|2024-03-08 03:55:00|5682.2|5676.2|5678.2|5672.2|5683.2|5677.2|5677.2|5671.2|225
1709870400000|2024-03-08 04:00:00|5684|5666|5684.8|5666.8|5684.8|5666.8|5684|5666|5
1709870700000|2024-03-08 04:05:00|5684.9|5666.9|5685.1|5667.1|5685.1|5667.1|5684.6|5666.6|0
1709871000000|2024-03-08 04:10:00|5685.2|5667.2|5685.8|5667.8|5686|5668|5685.2|5667.2|0
1709871300000|2024-03-08 04:15:00|5686|5668|5686.7|5668.7|5686.9|5668.9|5686|5668|0
1709871600000|2024-03-08 04:20:00|5686.9|5668.9|5686.4|5668.4|5687.4|5669.4|5686.4|5668.4|0
1709871900000|2024-03-08 04:25:00|5686.5|5668.5|5685.8|5667.8|5686.7|5668.7|5685.7|5667.7|0
1709872200000|2024-03-08 04:30:00|5685.7|5667.7|5685.3|5667.3|5686.1|5668.1|5685.2|5667.2|0
1709872500000|2024-03-08 04:35:00|5685.2|5667.2|5684.2|5666.2|5685.4|5667.4|5684.2|5666.2|0
1709872800000|2024-03-08 04:40:00|5684.1|5666.1|5684.6|5666.6|5684.7|5666.7|5684|5666|0
1709873100000|2024-03-08 04:45:00|5684.7|5666.7|5684.9|5666.9|5684.9|5666.9|5684.3|5666.3|0
1709873400000|2024-03-08 04:50:00|5685|5667|5684.6|5666.6|5685.2|5667.2|5684|5666|0
1709873700000|2024-03-08 04:55:00|5684.4|5666.4|5684.2|5666.2|5684.4|5666.4|5684|5666|0
1709874000000|2024-03-08 05:00:00|5679.2|5673.2|5683.2|5677.2|5688.2|5682.2|5671.2|5665.2|1250
1709874300000|2024-03-08 05:05:00|5684.2|5678.2|5681.2|5675.2|5694.2|5688.2|5675.2|5669.2|781
1709874600000|2024-03-08 05:10:00|5682.2|5676.2|5680.2|5674.2|5684.2|5678.2|5673.2|5667.2|589
1709874900000|2024-03-08 05:15:00|5681.2|5675.2|5692.2|5686.2|5692.2|5686.2|5672.2|5666.2|805
1709875200000|2024-03-08 05:20:00|5691.2|5685.2|5687.2|5681.2|5692.2|5686.2|5684.2|5678.2|828
1709875500000|2024-03-08 05:25:00|5688.2|5682.2|5690.2|5684.2|5695.2|5689.2|5687.2|5681.2|639
1709875800000|2024-03-08 05:30:00|5689.2|5683.2|5697.2|5691.2|5699.2|5693.2|5688.2|5682.2|917
1709876100000|2024-03-08 05:35:00|5698.2|5692.2|5693.2|5687.2|5702.2|5696.2|5691.2|5685.2|608
1709876400000|2024-03-08 05:40:00|5694.2|5688.2|5694.2|5688.2|5701.2|5695.2|5690.2|5684.2|1069
1709876700000|2024-03-08 05:45:00|5696.2|5690.2|5702.2|5696.2|5705.2|5699.2|5695.2|5689.2|609
1709877000000|2024-03-08 05:50:00|5703.2|5697.2|5707.2|5701.2|5710.2|5704.2|5700.2|5694.2|742
1709877300000|2024-03-08 05:55:00|5706.2|5700.2|5708.2|5702.2|5709.2|5703.2|5702.2|5696.2|1073
1709877600000|2024-03-08 06:00:00|5709.2|5703.2|5700.2|5694.2|5710.2|5704.2|5695.2|5689.2|1609
1709877900000|2024-03-08 06:05:00|5701.2|5695.2|5696.2|5690.2|5704.2|5698.2|5693.2|5687.2|643
1709878200000|2024-03-08 06:10:00|5695.2|5689.2|5691.2|5685.2|5699.2|5693.2|5687.2|5681.2|598
1709878500000|2024-03-08 06:15:00|5692.2|5686.2|5699.2|5693.2|5700.2|5694.2|5691.2|5685.2|528
1709878800000|2024-03-08 06:20:00|5698.2|5692.2|5689.2|5683.2|5698.2|5692.2|5685.2|5679.2|581
1709879100000|2024-03-08 06:25:00|5690.2|5684.2|5688.2|5682.2|5694.2|5688.2|5686.2|5680.2|403
1709879400000|2024-03-08 06:30:00|5687.2|5681.2|5698.2|5692.2|5699.2|5693.2|5687.2|5681.2|560
1709879700000|2024-03-08 06:35:00|5700.2|5694.2|5701.2|5695.2|5704.2|5698.2|5700.2|5694.2|694
1709880000000|2024-03-08 06:40:00|5702.2|5696.2|5690.2|5684.2|5702.2|5696.2|5686.2|5680.2|654
1709880300000|2024-03-08 06:45:00|5691.2|5685.2|5692.2|5686.2|5693.2|5687.2|5686.2|5680.2|839
1709880600000|2024-03-08 06:50:00|5691.2|5685.2|5696.2|5690.2|5697.2|5691.2|5688.2|5682.2|651
1709880900000|2024-03-08 06:55:00|5698.2|5692.2|5698.2|5692.2|5700.2|5694.2|5694.2|5688.2|847
1709881200000|2024-03-08 07:00:00|5697.2|5691.2|5689.2|5683.2|5697.2|5691.2|5687.2|5681.2|737
1709881500000|2024-03-08 07:05:00|5690.2|5684.2|5683.2|5677.2|5690.2|5684.2|5681.2|5675.2|775
1709881800000|2024-03-08 07:10:00|5685.2|5679.2|5681.2|5675.2|5688.2|5682.2|5677.2|5671.2|688
1709882100000|2024-03-08 07:15:00|5680.2|5674.2|5677.2|5671.2|5680.2|5674.2|5676.2|5670.2|556
1709882400000|2024-03-08 07:20:00|5676.2|5670.2|5680.2|5674.2|5680.2|5674.2|5675.2|5669.2|1364
1709882700000|2024-03-08 07:25:00|5681.2|5675.2|5682.2|5676.2|5684.2|5678.2|5677.2|5671.2|523
1709883000000|2024-03-08 07:30:00|5681.2|5675.2|5680.2|5674.2|5683.2|5677.2|5677.2|5671.2|1098
1709883300000|2024-03-08 07:35:00|5681.2|5675.2|5687.2|5681.2|5687.2|5681.2|5677.2|5671.2|935
1709883600000|2024-03-08 07:40:00|5686.2|5680.2|5676.2|5670.2|5686.2|5680.2|5676.2|5670.2|714
1709883900000|2024-03-08 07:45:00|5677.2|5671.2|5673.2|5667.2|5678.2|5672.2|5664.2|5658.2|1613
1709884200000|2024-03-08 07:50:00|5674.2|5668.2|5666.2|5660.2|5675.2|5669.2|5662.2|5656.2|1050
1709884500000|2024-03-08 07:55:00|5665.2|5659.2|5659.2|5653.2|5666.2|5660.2|5658.2|5652.2|1440
1709884800000|2024-03-08 08:00:00|5661.2|5655.2|5649.2|5643.2|5661.2|5655.2|5649.2|5643.2|2734
1709885100000|2024-03-08 08:05:00|5650.2|5644.2|5648.2|5642.2|5654.2|5648.2|5647.2|5641.2|2873
1709885400000|2024-03-08 08:10:00|5649.2|5643.2|5660.2|5654.2|5661.2|5655.2|5649.2|5643.2|1830
1709885700000|2024-03-08 08:15:00|5661.2|5655.2|5654.2|5648.2|5661.2|5655.2|5653.2|5647.2|1237
1709886000000|2024-03-08 08:20:00|5655.2|5649.2|5648.2|5642.2|5657.2|5651.2|5646.2|5640.2|824
1709886300000|2024-03-08 08:25:00|5649.2|5643.2|5644.2|5638.2|5650.2|5644.2|5644.2|5638.2|1321
1709886600000|2024-03-08 08:30:00|5651.4|5633.4|5652.7|5634.7|5652.7|5634.7|5650.6|5632.6|22
1709886900000|2024-03-08 08:35:00|5652.8|5634.8|5652.3|5634.3|5652.8|5634.8|5651.5|5633.5|0
1709887200000|2024-03-08 08:40:00|5652.2|5634.2|5653|5635|5653.2|5635.2|5651.8|5633.8|0
1709887500000|2024-03-08 08:45:00|5653.1|5635.1|5656.2|5638.2|5656.7|5638.7|5652.8|5634.8|0
1709887800000|2024-03-08 08:50:00|5656|5638|5655.4|5637.4|5656.3|5638.3|5655.4|5637.4|0
1709888100000|2024-03-08 08:55:00|5655.5|5637.5|5653.1|5635.1|5655.6|5637.6|5653.1|5635.1|0
1709888400000|2024-03-08 09:00:00|5653.5|5635.5|5653.5|5635.5|5653.5|5635.5|5651.1|5633.1|0
1709888700000|2024-03-08 09:05:00|5653.4|5635.4|5653.3|5635.3|5653.5|5635.5|5652.3|5634.3|0
1709889000000|2024-03-08 09:10:00|5653.1|5635.1|5652.8|5634.8|5653.9|5635.9|5652.6|5634.6|0
1709889300000|2024-03-08 09:15:00|5646.2|5640.2|5641.2|5635.2|5648.2|5642.2|5641.2|5635.2|285
1709889600000|2024-03-08 09:20:00|5640.2|5634.2|5649.2|5643.2|5650.2|5644.2|5639.2|5633.2|67
1709889900000|2024-03-08 09:25:00|5650.2|5644.2|5653.2|5647.2|5653.2|5647.2|5645.2|5639.2|76
1709890200000|2024-03-08 09:30:00|5651.2|5645.2|5652.2|5646.2|5653.2|5647.2|5650.2|5644.2|60
1709890500000|2024-03-08 09:35:00|5653.2|5647.2|5660.2|5654.2|5689.2|5683.2|5651.2|5645.2|1473
1709890800000|2024-03-08 09:40:00|5659.2|5653.2|5648.2|5642.2|5661.2|5655.2|5645.2|5639.2|395
1709891100000|2024-03-08 09:45:00|5649.2|5643.2|5654.2|5648.2|5654.2|5648.2|5649.2|5643.2|51
1709891400000|2024-03-08 09:50:00|5653.2|5647.2|5648.2|5642.2|5653.2|5647.2|5648.2|5642.2|27
1709891700000|2024-03-08 09:55:00|5649.2|5643.2|5647.2|5641.2|5649.2|5643.2|5646.2|5640.2|25
1709892000000|2024-03-08 10:00:00|5649.2|5643.2|5647.2|5641.2|5649.2|5643.2|5647.2|5641.2|26
1709892300000|2024-03-08 10:05:00|5648.2|5642.2|5651.2|5645.2|5651.2|5645.2|5647.2|5641.2|44
1709892600000|2024-03-08 10:10:00|5653.2|5647.2|5652.2|5646.2|5654.2|5648.2|5651.2|5645.2|90
1709892900000|2024-03-08 10:15:00|5651.2|5645.2|5650.2|5644.2|5651.2|5645.2|5650.2|5644.2|24
1709893200000|2024-03-08 10:20:00|5649.2|5643.2|5648.2|5642.2|5649.2|5643.2|5647.2|5641.2|30
1709893500000|2024-03-08 10:25:00|5647.2|5641.2|5646.2|5640.2|5647.2|5641.2|5646.2|5640.2|107
1709893800000|2024-03-08 10:30:00|5645.2|5639.2|5651.2|5645.2|5651.2|5645.2|5644.2|5638.2|235
1709894100000|2024-03-08 10:35:00|5650.2|5644.2|5657.2|5651.2|5657.2|5651.2|5650.2|5644.2|301
1709894400000|2024-03-08 10:40:00|5656.2|5650.2|5654.2|5648.2|5656.2|5650.2|5653.2|5647.2|84
1709894700000|2024-03-08 10:45:00|5653.2|5647.2|5654.2|5648.2|5656.2|5650.2|5652.2|5646.2|91
1709895000000|2024-03-08 10:50:00|5653.2|5647.2|5654.2|5648.2|5654.2|5648.2|5653.2|5647.2|51
1709895300000|2024-03-08 10:55:00|5653.2|5647.2|5652.2|5646.2|5654.2|5648.2|5652.2|5646.2|107
1709895600000|2024-03-08 11:00:00|5651.7|5645.7|5649.7|5643.7|5652.2|5646.2|5649.7|5643.7|45
1709895900000|2024-03-08 11:05:00|5648.7|5642.7|5646.7|5640.7|5648.7|5642.7|5645.7|5639.7|64
1709896200000|2024-03-08 11:10:00|5646.2|5640.2|5647.7|5641.7|5648.2|5642.2|5645.7|5639.7|40
1709896500000|2024-03-08 11:15:00|5647.2|5641.2|5648.7|5642.7|5648.7|5642.7|5646.7|5640.7|28
1709896800000|2024-03-08 11:20:00|5649.2|5643.2|5652.7|5646.7|5652.7|5646.7|5648.7|5642.7|31
1709897100000|2024-03-08 11:25:00|5652.2|5646.2|5652.7|5646.7|5653.7|5647.7|5649.7|5643.7|14
1709897400000|2024-03-08 11:30:00|5652.2|5646.2|5651.7|5645.7|5652.2|5646.2|5650.7|5644.7|28
1709897700000|2024-03-08 11:35:00|5651.2|5645.2|5650.7|5644.7|5651.7|5645.7|5649.7|5643.7|18
1709898000000|2024-03-08 11:40:00|5650.2|5644.2|5649.7|5643.7|5651.2|5645.2|5649.7|5643.7|9
1709898300000|2024-03-08 11:45:00|5650.2|5644.2|5648.2|5642.2|5650.7|5644.7|5647.7|5641.7|26
1709898600000|2024-03-08 11:50:00|5647.7|5641.7|5647.7|5641.7|5648.7|5642.7|5646.7|5640.7|20
1709898900000|2024-03-08 11:55:00|5647.2|5641.2|5648.7|5642.7|5648.7|5642.7|5646.7|5640.7|11
1709899200000|2024-03-08 12:00:00|5648.2|5642.2|5647.7|5641.7|5648.7|5642.7|5645.7|5639.7|74
1709899500000|2024-03-08 12:05:00|5647.2|5641.2|5646.7|5640.7|5647.7|5641.7|5646.2|5640.2|27
1709899800000|2024-03-08 12:10:00|5647.2|5641.2|5646.7|5640.7|5647.7|5641.7|5646.7|5640.7|27
1709900100000|2024-03-08 12:15:00|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|66
1709900400000|2024-03-08 12:20:00|5646.2|5640.2|5644.7|5638.7|5646.2|5640.2|5640.7|5634.7|92
1709900700000|2024-03-08 12:25:00|5644.2|5638.2|5640.7|5634.7|5645.7|5639.7|5639.7|5633.7|150
1709901000000|2024-03-08 12:30:00|5640.2|5634.2|5638.7|5632.7|5642.2|5636.2|5637.7|5631.7|129
1709901300000|2024-03-08 12:35:00|5639.2|5633.2|5640.7|5634.7|5640.7|5634.7|5637.7|5631.7|33
1709901600000|2024-03-08 12:40:00|5639.7|5633.7|5641.2|5635.2|5641.7|5635.7|5639.7|5633.7|9
1709901900000|2024-03-08 12:45:00|5640.7|5634.7|5643.2|5637.2|5643.2|5637.2|5640.7|5634.7|27
1709902200000|2024-03-08 12:50:00|5642.7|5636.7|5642.7|5636.7|5643.7|5637.7|5641.7|5635.7|10
1709902500000|2024-03-08 12:55:00|5643.2|5637.2|5645.7|5639.7|5645.7|5639.7|5642.2|5636.2|9
1709902800000|2024-03-08 13:00:00|5646.2|5640.2|5648.2|5642.2|5650.2|5644.2|5646.2|5640.2|74
1709903100000|2024-03-08 13:05:00|5647.7|5641.7|5646.7|5640.7|5650.7|5644.7|5646.7|5640.7|33
1709903400000|2024-03-08 13:10:00|5647.2|5641.2|5645.7|5639.7|5647.7|5641.7|5644.7|5638.7|14
1709903700000|2024-03-08 13:15:00|5646.2|5640.2|5647.7|5641.7|5648.2|5642.2|5645.7|5639.7|50
1709904000000|2024-03-08 13:20:00|5647.2|5641.2|5650.2|5644.2|5650.7|5644.7|5645.2|5639.2|65
1709904300000|2024-03-08 13:25:00|5649.7|5643.7|5648.2|5642.2|5652.2|5646.2|5645.2|5639.2|88
1709904600000|2024-03-08 13:30:00|5647.7|5641.7|5658.2|5652.2|5669.2|5663.2|5635.7|5629.7|405
1709904900000|2024-03-08 13:35:00|5658.7|5652.7|5664.7|5658.7|5666.7|5660.7|5654.7|5648.7|173
1709905200000|2024-03-08 13:40:00|5665.2|5659.2|5672.7|5666.7|5678.7|5672.7|5664.7|5658.7|380
1709905500000|2024-03-08 13:45:00|5672.2|5666.2|5666.7|5660.7|5673.7|5667.7|5665.7|5659.7|122
1709905800000|2024-03-08 13:50:00|5666.2|5660.2|5665.7|5659.7|5670.7|5664.7|5664.7|5658.7|40
1709906100000|2024-03-08 13:55:00|5666.2|5660.2|5659.7|5653.7|5667.2|5661.2|5659.7|5653.7|108
1709906400000|2024-03-08 14:00:00|5660.2|5654.2|5666.2|5660.2|5666.7|5660.7|5659.7|5653.7|96
1709906700000|2024-03-08 14:05:00|5666.7|5660.7|5656.2|5650.2|5666.7|5660.7|5654.2|5648.2|90
1709907000000|2024-03-08 14:10:00|5656.7|5650.7|5656.2|5650.2|5660.7|5654.7|5655.7|5649.7|18
1709907300000|2024-03-08 14:15:00|5655.7|5649.7|5659.7|5653.7|5659.7|5653.7|5652.7|5646.7|115
1709907600000|2024-03-08 14:20:00|5659.2|5653.2|5661.7|5655.7|5662.7|5656.7|5658.7|5652.7|52
1709907900000|2024-03-08 14:25:00|5662.2|5656.2|5655.2|5649.2|5663.2|5657.2|5652.7|5646.7|71
1709908200000|2024-03-08 14:30:00|5655.7|5649.7|5677.7|5671.7|5682.2|5676.2|5653.7|5647.7|975
1709908500000|2024-03-08 14:35:00|5677.2|5671.2|5660.7|5654.7|5678.2|5672.2|5658.7|5652.7|560
1709908800000|2024-03-08 14:40:00|5659.7|5653.7|5659.2|5653.2|5668.7|5662.7|5658.7|5652.7|277
1709909100000|2024-03-08 14:45:00|5659.7|5653.7|5667.2|5661.2|5668.2|5662.2|5657.7|5651.7|250
1709909400000|2024-03-08 14:50:00|5667.7|5661.7|5666.7|5660.7|5672.7|5666.7|5665.7|5659.7|231
1709909700000|2024-03-08 14:55:00|5666.2|5660.2|5664.2|5658.2|5666.7|5660.7|5660.7|5654.7|280
1709910000000|2024-03-08 15:00:00|5663.7|5657.7|5665.2|5659.2|5667.2|5661.2|5660.7|5654.7|263
1709910300000|2024-03-08 15:05:00|5665.7|5659.7|5663.7|5657.7|5665.7|5659.7|5661.7|5655.7|127
1709910600000|2024-03-08 15:10:00|5663.2|5657.2|5659.7|5653.7|5663.2|5657.2|5658.7|5652.7|182
1709910900000|2024-03-08 15:15:00|5658.7|5652.7|5652.7|5646.7|5658.7|5652.7|5651.2|5645.2|135
1709911200000|2024-03-08 15:20:00|5653.2|5647.2|5653.7|5647.7|5657.2|5651.2|5650.7|5644.7|168
1709911500000|2024-03-08 15:25:00|5654.2|5648.2|5656.7|5650.7|5656.7|5650.7|5653.7|5647.7|115
1709911800000|2024-03-08 15:30:00|5657.2|5651.2|5658.7|5652.7|5658.7|5652.7|5649.7|5643.7|198
1709912100000|2024-03-08 15:35:00|5658.2|5652.2|5660.7|5654.7|5660.7|5654.7|5656.7|5650.7|132
1709912400000|2024-03-08 15:40:00|5661.2|5655.2|5656.7|5650.7|5662.7|5656.7|5655.7|5649.7|143
1709912700000|2024-03-08 15:45:00|5656.2|5650.2|5661.7|5655.7|5661.7|5655.7|5651.7|5645.7|125
1709913000000|2024-03-08 15:50:00|5661.2|5655.2|5662.7|5656.7|5662.7|5656.7|5657.7|5651.7|63
1709913300000|2024-03-08 15:55:00|5663.2|5657.2|5664.2|5658.2|5664.7|5658.7|5662.7|5656.7|77
1709913600000|2024-03-08 16:00:00|5663.7|5657.7|5654.7|5648.7|5664.2|5658.2|5654.7|5648.7|152
1709913900000|2024-03-08 16:05:00|5655.2|5649.2|5654.7|5648.7|5660.7|5654.7|5654.7|5648.7|183
1709914200000|2024-03-08 16:10:00|5655.2|5649.2|5654.2|5648.2|5656.7|5650.7|5653.7|5647.7|153
1709914500000|2024-03-08 16:15:00|5653.7|5647.7|5648.2|5642.2|5655.2|5649.2|5646.7|5640.7|135
1709914800000|2024-03-08 16:20:00|5647.7|5641.7|5647.7|5641.7|5650.2|5644.2|5646.7|5640.7|150
1709915100000|2024-03-08 16:25:00|5648.7|5642.7|5643.7|5637.7|5650.7|5644.7|5643.7|5637.7|210
1709915400000|2024-03-08 16:30:00|5643.2|5637.2|5641.7|5635.7|5643.7|5637.7|5635.7|5629.7|126
1709915700000|2024-03-08 16:35:00|5642.2|5636.2|5648.7|5642.7|5652.2|5646.2|5642.2|5636.2|210
1709916000000|2024-03-08 16:40:00|5649.2|5643.2|5652.7|5646.7|5652.7|5646.7|5646.2|5640.2|204
1709916300000|2024-03-08 16:45:00|5652.2|5646.2|5650.7|5644.7|5652.7|5646.7|5645.7|5639.7|147
1709916600000|2024-03-08 16:50:00|5651.2|5645.2|5649.7|5643.7|5652.7|5646.7|5648.2|5642.2|79
1709916900000|2024-03-08 16:55:00|5650.2|5644.2|5649.2|5643.2|5650.7|5644.7|5647.7|5641.7|77
1709917200000|2024-03-08 17:00:00|5648.2|5642.2|5653.2|5647.2|5654.2|5648.2|5647.2|5641.2|61
1709917500000|2024-03-08 17:05:00|5652.2|5646.2|5649.2|5643.2|5654.2|5648.2|5649.2|5643.2|77
1709917800000|2024-03-08 17:10:00|5648.2|5642.2|5652.2|5646.2|5652.2|5646.2|5648.2|5642.2|49
1709918100000|2024-03-08 17:15:00|5653.2|5647.2|5648.2|5642.2|5654.2|5648.2|5648.2|5642.2|94
1709918400000|2024-03-08 17:20:00|5647.2|5641.2|5647.2|5641.2|5648.2|5642.2|5647.2|5641.2|29
1709918700000|2024-03-08 17:25:00|5648.2|5642.2|5655.2|5649.2|5655.2|5649.2|5648.2|5642.2|105
1709919000000|2024-03-08 17:30:00|5656.2|5650.2|5655.2|5649.2|5657.2|5651.2|5654.2|5648.2|133
1709919300000|2024-03-08 17:35:00|5653.2|5647.2|5656.2|5650.2|5656.2|5650.2|5653.2|5647.2|53
1709919600000|2024-03-08 17:40:00|5657.2|5651.2|5654.2|5648.2|5657.2|5651.2|5654.2|5648.2|59
1709919900000|2024-03-08 17:45:00|5655.2|5649.2|5656.2|5650.2|5656.2|5650.2|5654.2|5648.2|49
1709920200000|2024-03-08 17:50:00|5655.2|5649.2|5653.2|5647.2|5657.2|5651.2|5652.2|5646.2|91
1709920500000|2024-03-08 17:55:00|5652.2|5646.2|5652.2|5646.2|5654.2|5648.2|5652.2|5646.2|43
1709920800000|2024-03-08 18:00:00|5653.2|5647.2|5652.2|5646.2|5653.2|5647.2|5651.2|5645.2|73
1709921100000|2024-03-08 18:05:00|5651.2|5645.2|5651.2|5645.2|5652.2|5646.2|5651.2|5645.2|249
1709921400000|2024-03-08 18:10:00|5652.2|5646.2|5649.2|5643.2|5652.2|5646.2|5649.2|5643.2|65
1709921700000|2024-03-08 18:15:00|5650.2|5644.2|5652.2|5646.2|5653.2|5647.2|5650.2|5644.2|49
1709922000000|2024-03-08 18:20:00|5653.2|5647.2|5656.2|5650.2|5656.2|5650.2|5653.2|5647.2|69
1709922300000|2024-03-08 18:25:00|5655.2|5649.2|5659.2|5653.2|5659.2|5653.2|5655.2|5649.2|58
1709922600000|2024-03-08 18:30:00|5658.2|5652.2|5663.2|5657.2|5663.2|5657.2|5658.2|5652.2|179
1709922900000|2024-03-08 18:35:00|5662.2|5656.2|5659.2|5653.2|5663.2|5657.2|5657.2|5651.2|386
1709923200000|2024-03-08 18:40:00|5660.2|5654.2|5663.2|5657.2|5663.2|5657.2|5660.2|5654.2|92
1709923500000|2024-03-08 18:45:00|5664.2|5658.2|5666.2|5660.2|5667.2|5661.2|5663.2|5657.2|89
1709923800000|2024-03-08 18:50:00|5664.2|5658.2|5664.2|5658.2|5666.2|5660.2|5663.2|5657.2|138
1709924100000|2024-03-08 18:55:00|5665.2|5659.2|5666.3|5648.3|5666.3|5659.2|5662.2|5648.3|131
1709924400000|2024-03-08 19:00:00|5666.4|5648.4|5675|5657|5677|5659|5666.2|5648.2|0
1709924700000|2024-03-08 19:05:00|5675.1|5657.1|5675.1|5657.1|5675.3|5657.3|5672.8|5654.8|0
1709925000000|2024-03-08 19:10:00|5675.2|5657.2|5674.9|5656.9|5675.8|5657.8|5674.5|5656.5|0
1709925300000|2024-03-08 19:15:00|5675|5657|5674.7|5656.7|5675.8|5657.8|5671.4|5653.4|0
1709925600000|2024-03-08 19:20:00|5674.8|5656.8|5678.4|5660.4|5678.7|5660.7|5674.7|5656.7|0
1709925900000|2024-03-08 19:25:00|5678.5|5660.5|5678.5|5660.5|5679.6|5661.6|5677.9|5659.9|0
1709926200000|2024-03-08 19:30:00|5678.6|5660.6|5680.9|5662.9|5681|5663|5678.6|5660.6|0
1709926500000|2024-03-08 19:35:00|5681|5663|5677.3|5659.3|5681.1|5663.1|5677.3|5659.3|0
1709926800000|2024-03-08 19:40:00|5677.4|5659.4|5681.9|5663.9|5681.9|5663.9|5677.3|5659.3|0
1709927100000|2024-03-08 19:45:00|5682|5664|5679.8|5661.8|5682|5664|5679.4|5661.4|0
1709927400000|2024-03-08 19:50:00|5679.7|5661.7|5679.9|5661.9|5680.9|5662.9|5679.6|5661.6|0
1709927700000|2024-03-08 19:55:00|5680|5662|5677.3|5659.3|5680.3|5662.3|5676.1|5658.1|0
1709928000000|2024-03-08 20:00:00|5677.4|5659.4|5678.1|5660.1|5678.3|5660.3|5677.3|5659.3|0
1709928300000|2024-03-08 20:05:00|5678|5660|5672.9|5654.9|5678|5660|5672.8|5654.8|0
1709928600000|2024-03-08 20:10:00|5672.8|5654.8|5673.1|5655.1|5673.5|5655.5|5671.6|5653.6|0
1709928900000|2024-03-08 20:15:00|5673|5655|5673.8|5655.8|5674.4|5656.4|5671.7|5653.7|0
1709929200000|2024-03-08 20:20:00|5673.7|5655.7|5676.6|5658.6|5676.8|5658.8|5673.5|5655.5|0
1709929500000|2024-03-08 20:25:00|5676.8|5658.8|5672|5654|5677.8|5659.8|5671.8|5653.8|0
1709929800000|2024-03-08 20:30:00|5671.9|5653.9|5671.6|5653.6|5672.7|5654.7|5670|5652|0
1709930100000|2024-03-08 20:35:00|5671.7|5653.7|5667.7|5649.7|5671.8|5653.8|5667.7|5649.7|0
1709930400000|2024-03-08 20:40:00|5667.8|5649.8|5668.8|5650.8|5670.4|5652.4|5667.8|5649.8|0
1709930700000|2024-03-08 20:45:00|5668.9|5650.9|5670.1|5652.1|5672.2|5654.2|5668.9|5650.9|0
1709931000000|2024-03-08 20:50:00|5670.4|5652.4|5669.3|5651.3|5671.4|5653.4|5667.1|5649.1|0
1709931300000|2024-03-08 20:55:00|5669.2|5651.2|5667.1|5649.1|5669.8|5651.8|5666.9|5648.9|0
1709931600000|2024-03-08 21:00:00|5667|5649|5673.5|5655.5|5673.8|5655.8|5666.7|5648.7|0
1709931900000|2024-03-08 21:05:00|5673.4|5655.4|5672|5654|5673.5|5655.5|5671.6|5653.6|0
1709932200000|2024-03-08 21:10:00|5672.2|5654.2|5671.1|5653.1|5672.9|5654.9|5670.4|5652.4|0
1709932500000|2024-03-08 21:15:00|5671.2|5653.2|5672|5654|5672.4|5654.4|5671.2|5653.2|0
1709932800000|2024-03-08 21:20:00|5671.9|5653.9|5671.8|5653.8|5672|5654|5670.8|5652.8|0
1709933100000|2024-03-08 21:25:00|5671.7|5653.7|5671.3|5653.3|5672|5654|5670.5|5652.5|0
1709933400000|2024-03-08 21:30:00|5671.4|5653.4|5671.3|5653.3|5672|5654|5671.3|5653.3|0
1709933700000|2024-03-08 21:35:00|5671.4|5653.4|5670.9|5652.9|5671.5|5653.5|5670.9|5652.9|0
1709934000000|2024-03-08 21:40:00|5670.7|5652.7|5671.1|5653.1|5671.2|5653.2|5670.7|5652.7|0
1709934300000|2024-03-08 21:45:00|5671.3|5653.3|5671.5|5653.5|5671.6|5653.6|5670.9|5652.9|0
1709934600000|2024-03-08 21:50:00|5671.3|5653.3|5671.3|5653.3|5671.5|5653.5|5671.1|5653.1|0
1709934900000|2024-03-08 21:55:00|5671.2|5653.2|5670.5|5652.5|5671.2|5653.2|5670.1|5652.1|0
1710108000000|2024-03-10 22:00:00|5669.2|5651.2|5665|5647|5669.7|5651.7|5664.9|5646.9|0
1710108300000|2024-03-10 22:05:00|5665.2|5647.2|5665|5647|5666.3|5648.3|5664.1|5646.1|0
1710108600000|2024-03-10 22:10:00|5665.1|5647.1|5664.9|5646.9|5665.6|5647.6|5664.7|5646.7|0
1710108900000|2024-03-10 22:15:00|5665|5647|5665.4|5647.4|5665.9|5647.9|5664.9|5646.9|0
1710109200000|2024-03-10 22:20:00|5665.2|5647.2|5666.1|5648.1|5666.5|5648.5|5664.8|5646.8|0
1710109500000|2024-03-10 22:25:00|5666.2|5648.2|5666.5|5648.5|5666.9|5648.9|5666.2|5648.2|0
1710109800000|2024-03-10 22:30:00|5666.8|5648.8|5668.2|5650.2|5668.7|5650.7|5666.7|5648.7|0
1710110100000|2024-03-10 22:35:00|5668.1|5650.1|5665.8|5647.8|5668.3|5650.3|5665.8|5647.8|0
1710110400000|2024-03-10 22:40:00|5665.7|5647.7|5662.9|5644.9|5666.5|5648.5|5661.3|5643.3|0
1710110700000|2024-03-10 22:45:00|5662.8|5644.8|5663.1|5645.1|5664|5646|5662|5644|0
1710111000000|2024-03-10 22:50:00|5663.2|5645.2|5662.8|5644.8|5663.5|5645.5|5662.4|5644.4|0
1710111300000|2024-03-10 22:55:00|5662.9|5644.9|5661.8|5643.8|5663.2|5645.2|5661.5|5643.5|0
1710111600000|2024-03-10 23:00:00|5662|5644|5662.6|5644.6|5663.1|5645.1|5661.7|5643.7|0
1710111900000|2024-03-10 23:05:00|5662.7|5644.7|5664.3|5646.3|5664.4|5646.4|5662.4|5644.4|0
1710112200000|2024-03-10 23:10:00|5664.4|5646.4|5665|5647|5667.6|5649.6|5663.7|5645.7|0
1710112500000|2024-03-10 23:15:00|5664.9|5646.9|5666|5648|5666.1|5648.1|5664.5|5646.5|0
1710112800000|2024-03-10 23:20:00|5666.1|5648.1|5665.4|5647.4|5666.9|5648.9|5665.4|5647.4|0
1710113100000|2024-03-10 23:25:00|5665.3|5647.3|5666.5|5648.5|5666.7|5648.7|5665.1|5647.1|0
1710113400000|2024-03-10 23:30:00|5666.6|5648.6|5666.5|5648.5|5667.6|5649.6|5666.5|5648.5|0
1710113700000|2024-03-10 23:35:00|5665.8|5647.8|5666.5|5648.5|5666.7|5648.7|5665.6|5647.6|0
1710114000000|2024-03-10 23:40:00|5666.6|5648.6|5667.4|5649.4|5668.5|5650.5|5666.6|5648.6|0
1710114300000|2024-03-10 23:45:00|5667.2|5649.2|5668.7|5650.7|5668.7|5650.7|5667.2|5649.2|0
1710114600000|2024-03-10 23:50:00|5668.8|5650.8|5668.7|5650.7|5669.8|5651.8|5667.9|5649.9|0
1710114900000|2024-03-10 23:55:00|5668.8|5650.8|5670.2|5652.2|5670.2|5652.2|5668|5650|0
1710115200000|2024-03-11 00:00:00|5670.1|5652.1|5669.4|5651.4|5670.3|5652.3|5668.6|5650.6|0
1710115500000|2024-03-11 00:05:00|5669.3|5651.3|5668.4|5650.4|5669.3|5651.3|5668|5650|0
1710115800000|2024-03-11 00:10:00|5668.3|5650.3|5669.3|5651.3|5670.3|5652.3|5668.3|5650.3|0
1710116100000|2024-03-11 00:15:00|5669.2|5651.2|5670.1|5652.1|5671.3|5653.3|5669.2|5651.2|0
1710116400000|2024-03-11 00:20:00|5670.2|5652.2|5669.1|5651.1|5670.3|5652.3|5668.9|5650.9|0
1710116700000|2024-03-11 00:25:00|5669.3|5651.3|5667.6|5649.6|5669.3|5651.3|5667.5|5649.5|0
1710117000000|2024-03-11 00:30:00|5667.7|5649.7|5667.3|5649.3|5668.4|5650.4|5667.3|5649.3|0
1710117300000|2024-03-11 00:35:00|5667.2|5649.2|5666.8|5648.8|5667.2|5649.2|5666.4|5648.4|0
1710117600000|2024-03-11 00:40:00|5666.9|5648.9|5666.1|5648.1|5666.9|5648.9|5665.6|5647.6|0
1710117900000|2024-03-11 00:45:00|5666|5648|5682.6|5664.6|5683|5665|5666|5648|0
1710118200000|2024-03-11 00:50:00|5682.5|5664.5|5682.9|5664.9|5683.1|5665.1|5682.5|5664.5|0
1710118500000|2024-03-11 00:55:00|5682.8|5664.8|5682|5664|5682.8|5664.8|5681.7|5663.7|0
1710118800000|2024-03-11 01:00:00|5681.8|5663.8|5683|5665|5683.1|5665.1|5681.8|5663.8|0
1710119100000|2024-03-11 01:05:00|5683.1|5665.1|5673.4|5655.4|5683.1|5665.1|5672.6|5654.6|0
1710119400000|2024-03-11 01:10:00|5673.5|5655.5|5673|5655|5673.8|5655.8|5672.9|5654.9|0
1710119700000|2024-03-11 01:15:00|5673.2|5655.2|5677.2|5671.2|5691.2|5685.2|5669.2|5655.2|1828
1710120000000|2024-03-11 01:20:00|5678.2|5672.2|5689.2|5683.2|5691.2|5685.2|5677.2|5671.2|1119
1710120300000|2024-03-11 01:25:00|5690.2|5684.2|5687.2|5681.2|5698.2|5692.2|5686.2|5680.2|1145
1710120600000|2024-03-11 01:30:00|5690.2|5684.2|5740.2|5734.2|5741.2|5735.2|5690.2|5684.2|6616
1710120900000|2024-03-11 01:35:00|5741.2|5735.2|5738.2|5732.2|5749.2|5743.2|5731.2|5725.2|2948
1710121200000|2024-03-11 01:40:00|5739.2|5733.2|5750.2|5744.2|5758.2|5752.2|5739.2|5733.2|2209
1710121500000|2024-03-11 01:45:00|5751.2|5745.2|5751.2|5745.2|5762.2|5756.2|5745.2|5739.2|1608
1710121800000|2024-03-11 01:50:00|5752.2|5746.2|5730.2|5724.2|5764.2|5758.2|5727.2|5721.2|2208
1710122100000|2024-03-11 01:55:00|5729.2|5723.2|5725.2|5719.2|5740.2|5734.2|5725.2|5719.2|1480
1710122400000|2024-03-11 02:00:00|5724.2|5718.2|5722.2|5716.2|5725.2|5719.2|5700.2|5694.2|2715
1710122700000|2024-03-11 02:05:00|5723.2|5717.2|5716.2|5710.2|5727.2|5721.2|5709.2|5703.2|1430
1710123000000|2024-03-11 02:10:00|5715.2|5709.2|5712.2|5706.2|5716.2|5710.2|5702.2|5696.2|1352
1710123300000|2024-03-11 02:15:00|5714.2|5708.2|5708.2|5702.2|5720.2|5714.2|5707.2|5701.2|1076
1710123600000|2024-03-11 02:20:00|5707.2|5701.2|5701.2|5695.2|5707.2|5701.2|5687.2|5681.2|1543
1710123900000|2024-03-11 02:25:00|5700.2|5694.2|5704.2|5698.2|5712.2|5706.2|5699.2|5693.2|876
1710124200000|2024-03-11 02:30:00|5705.2|5699.2|5701.2|5695.2|5715.2|5709.2|5701.2|5695.2|834
1710124500000|2024-03-11 02:35:00|5702.2|5696.2|5714.2|5708.2|5715.2|5709.2|5700.2|5694.2|839
1710124800000|2024-03-11 02:40:00|5715.2|5709.2|5724.2|5718.2|5727.2|5721.2|5714.2|5708.2|1985
1710125100000|2024-03-11 02:45:00|5725.2|5719.2|5722.2|5716.2|5732.2|5726.2|5721.2|5715.2|1043
1710125400000|2024-03-11 02:50:00|5723.2|5717.2|5722.2|5716.2|5726.2|5720.2|5715.2|5709.2|715
1710125700000|2024-03-11 02:55:00|5723.2|5717.2|5720.2|5714.2|5723.2|5717.2|5711.2|5705.2|591
1710126000000|2024-03-11 03:00:00|5721.2|5715.2|5714.6|5708.6|5726.6|5720.6|5711.6|5705.6|1053
1710126300000|2024-03-11 03:05:00|5713.6|5707.6|5723.6|5717.6|5724.6|5718.6|5713.6|5707.6|651
1710126600000|2024-03-11 03:10:00|5724.6|5718.6|5736.6|5730.6|5736.6|5730.6|5723.6|5717.6|880
1710126900000|2024-03-11 03:15:00|5737.6|5731.6|5739.6|5733.6|5741.6|5735.6|5735.6|5729.6|834
1710127200000|2024-03-11 03:20:00|5738.6|5732.6|5741.6|5735.6|5745.6|5739.6|5735.6|5729.6|889
1710127500000|2024-03-11 03:25:00|5743.6|5737.6|5752.6|5746.6|5756.6|5750.6|5741.6|5735.6|1212
1710127800000|2024-03-11 03:30:00|5751.6|5745.6|5743.6|5737.6|5756.6|5750.6|5743.6|5737.6|944
1710128100000|2024-03-11 03:35:00|5744.6|5738.6|5742.6|5736.6|5746.6|5740.6|5740.6|5734.6|716
1710128400000|2024-03-11 03:40:00|5743.6|5737.6|5751.6|5745.6|5753.6|5747.6|5742.6|5736.6|528
1710128700000|2024-03-11 03:45:00|5750.6|5744.6|5745.6|5739.6|5750.6|5744.6|5745.6|5739.6|411
1710129000000|2024-03-11 03:50:00|5744.6|5738.6|5746.6|5740.6|5746.6|5740.6|5742.6|5736.6|418
1710129300000|2024-03-11 03:55:00|5745.6|5739.6|5740.6|5734.6|5745.6|5739.6|5739.6|5733.6|538
1710129600000|2024-03-11 04:00:00|5747.6|5729.6|5746.1|5728.1|5747.6|5729.6|5746|5728|0
1710129900000|2024-03-11 04:05:00|5746|5728|5746.2|5728.2|5746.4|5728.4|5745.3|5727.3|0
1710130200000|2024-03-11 04:10:00|5746.3|5728.3|5746.6|5728.6|5746.7|5728.7|5746.3|5728.3|0
1710130500000|2024-03-11 04:15:00|5746.5|5728.5|5747.3|5729.3|5747.3|5729.3|5746.5|5728.5|0
1710130800000|2024-03-11 04:20:00|5747.2|5729.2|5746.4|5728.4|5747.7|5729.7|5746.4|5728.4|0
1710131100000|2024-03-11 04:25:00|5746.6|5728.6|5746.8|5728.8|5747.1|5729.1|5746.4|5728.4|0
1710131400000|2024-03-11 04:30:00|5746.7|5728.7|5745.9|5727.9|5746.8|5728.8|5745.9|5727.9|0
1710131700000|2024-03-11 04:35:00|5746|5728|5746.1|5728.1|5746.1|5728.1|5745.8|5727.8|0
1710132000000|2024-03-11 04:40:00|5746|5728|5746.1|5728.1|5746.4|5728.4|5745.7|5727.7|0
1710132300000|2024-03-11 04:45:00|5746|5728|5745.9|5727.9|5746.2|5728.2|5745.6|5727.6|0
1710132600000|2024-03-11 04:50:00|5746.1|5728.1|5746.2|5728.2|5746.2|5728.2|5745.6|5727.6|0
1710132900000|2024-03-11 04:55:00|5746.1|5728.1|5746.6|5728.6|5746.6|5728.6|5746.1|5728.1|0
1710133200000|2024-03-11 05:00:00|5746.5|5728.5|5736.6|5730.6|5746.5|5738.6|5735.6|5728.5|1202
1710133500000|2024-03-11 05:05:00|5738.6|5732.6|5738.6|5732.6|5745.6|5739.6|5731.6|5725.6|845
1710133800000|2024-03-11 05:10:00|5739.6|5733.6|5739.6|5733.6|5747.6|5741.6|5735.6|5729.6|542
1710134100000|2024-03-11 05:15:00|5740.6|5734.6|5746.6|5740.6|5746.6|5740.6|5734.6|5728.6|791
1710134400000|2024-03-11 05:20:00|5747.6|5741.6|5746.6|5740.6|5749.6|5743.6|5744.6|5738.6|601
1710134700000|2024-03-11 05:25:00|5747.6|5741.6|5745.6|5739.6|5750.6|5744.6|5740.6|5734.6|1370
1710135000000|2024-03-11 05:30:00|5746.6|5740.6|5748.6|5742.6|5749.6|5743.6|5744.6|5738.6|833
1710135300000|2024-03-11 05:35:00|5747.6|5741.6|5748.6|5742.6|5750.6|5744.6|5743.6|5737.6|1023
1710135600000|2024-03-11 05:40:00|5749.6|5743.6|5751.6|5745.6|5751.6|5745.6|5744.6|5738.6|801
1710135900000|2024-03-11 05:45:00|5752.6|5746.6|5738.6|5732.6|5752.6|5746.6|5737.6|5731.6|973
1710136200000|2024-03-11 05:50:00|5739.6|5733.6|5732.6|5726.6|5740.6|5734.6|5728.6|5722.6|1325
1710136500000|2024-03-11 05:55:00|5733.6|5727.6|5745.6|5739.6|5747.6|5741.6|5732.6|5726.6|614
1710136800000|2024-03-11 06:00:00|5746.6|5740.6|5745.6|5739.6|5749.6|5743.6|5741.6|5735.6|739
1710137100000|2024-03-11 06:05:00|5744.6|5738.6|5743.6|5737.6|5749.6|5743.6|5740.6|5734.6|556
1710137400000|2024-03-11 06:10:00|5744.6|5738.6|5745.6|5739.6|5747.6|5741.6|5738.6|5732.6|510
1710137700000|2024-03-11 06:15:00|5746.6|5740.6|5749.6|5743.6|5749.6|5743.6|5744.6|5738.6|676
1710138000000|2024-03-11 06:20:00|5748.6|5742.6|5747.6|5741.6|5749.6|5743.6|5745.6|5739.6|484
1710138300000|2024-03-11 06:25:00|5748.6|5742.6|5749.6|5743.6|5749.6|5743.6|5746.6|5740.6|404
1710138600000|2024-03-11 06:30:00|5748.6|5742.6|5749.6|5743.6|5749.6|5743.6|5747.6|5741.6|1982
1710138900000|2024-03-11 06:35:00|5750.6|5744.6|5748.6|5742.6|5751.6|5745.6|5747.6|5741.6|876
1710139200000|2024-03-11 06:40:00|5747.6|5741.6|5743.6|5737.6|5747.6|5741.6|5739.6|5733.6|931
1710139500000|2024-03-11 06:45:00|5742.6|5736.6|5747.6|5741.6|5749.6|5743.6|5742.6|5736.6|603
1710139800000|2024-03-11 06:50:00|5746.6|5740.6|5749.6|5743.6|5749.6|5743.6|5743.6|5737.6|546
1710140100000|2024-03-11 06:55:00|5748.6|5742.6|5748.6|5742.6|5749.6|5743.6|5746.6|5740.6|617
1710140400000|2024-03-11 07:00:00|5747.6|5741.6|5747.6|5741.6|5749.6|5743.6|5743.6|5737.6|865
1710140700000|2024-03-11 07:05:00|5748.6|5742.6|5749.6|5743.6|5750.6|5744.6|5746.6|5740.6|874
1710141000000|2024-03-11 07:10:00|5748.6|5742.6|5748.6|5742.6|5749.6|5743.6|5746.6|5740.6|642
1710141300000|2024-03-11 07:15:00|5749.6|5743.6|5748.6|5742.6|5750.6|5744.6|5746.6|5740.6|1309
1710141600000|2024-03-11 07:20:00|5749.6|5743.6|5746.6|5740.6|5750.6|5744.6|5744.6|5738.6|792
1710141900000|2024-03-11 07:25:00|5745.6|5739.6|5744.6|5738.6|5746.6|5740.6|5743.6|5737.6|498
1710142200000|2024-03-11 07:30:00|5745.6|5739.6|5747.6|5741.6|5749.6|5743.6|5742.6|5736.6|749
1710142500000|2024-03-11 07:35:00|5746.6|5740.6|5745.6|5739.6|5749.6|5743.6|5742.6|5736.6|1054
1710142800000|2024-03-11 07:40:00|5744.6|5738.6|5749.6|5743.6|5749.6|5743.6|5744.6|5738.6|744
1710143100000|2024-03-11 07:45:00|5748.6|5742.6|5751.6|5745.6|5751.6|5745.6|5746.6|5740.6|1384
1710143400000|2024-03-11 07:50:00|5750.6|5744.6|5748.6|5742.6|5752.6|5746.6|5748.6|5742.6|1600
1710143700000|2024-03-11 07:55:00|5747.6|5741.6|5747.6|5741.6|5749.6|5743.6|5746.6|5740.6|2007
1710144000000|2024-03-11 08:00:00|5746.6|5740.6|5745.6|5739.6|5749.6|5743.6|5744.6|5738.6|1979
1710144300000|2024-03-11 08:05:00|5746.6|5740.6|5757.6|5751.6|5758.6|5752.6|5745.6|5739.6|3950
1710144600000|2024-03-11 08:10:00|5756.6|5750.6|5751.6|5745.6|5757.6|5751.6|5748.6|5742.6|1843
1710144900000|2024-03-11 08:15:00|5750.6|5744.6|5750.6|5744.6|5752.6|5746.6|5745.6|5739.6|1184
1710145200000|2024-03-11 08:20:00|5749.6|5743.6|5756.6|5750.6|5759.6|5753.6|5749.6|5743.6|948
1710145500000|2024-03-11 08:25:00|5757.6|5751.6|5754.6|5748.6|5757.6|5751.6|5752.6|5746.6|2224
1710145800000|2024-03-11 08:30:00|5761.9|5743.9|5762.1|5744.1|5763.2|5745.2|5759.6|5741.6|208
1710146100000|2024-03-11 08:35:00|5762.2|5744.2|5762.2|5744.2|5764.2|5746.2|5761.9|5743.9|304
1710146400000|2024-03-11 08:40:00|5762.3|5744.3|5761.4|5743.4|5762.5|5744.5|5761.2|5743.2|0
1710146700000|2024-03-11 08:45:00|5761.2|5743.2|5754.3|5736.3|5761.8|5743.8|5753.9|5735.9|0
1710147000000|2024-03-11 08:50:00|5754.5|5736.5|5756.2|5738.2|5756.5|5738.5|5751.1|5733.1|0
1710147300000|2024-03-11 08:55:00|5756.3|5738.3|5759.7|5741.7|5759.7|5741.7|5756.2|5738.2|0
1710147600000|2024-03-11 09:00:00|5759.6|5741.6|5762.4|5744.4|5762.5|5744.5|5759.6|5741.6|0
1710147900000|2024-03-11 09:05:00|5762.2|5744.2|5762.8|5744.8|5763.4|5745.4|5761.5|5743.5|0
1710148200000|2024-03-11 09:10:00|5762.7|5744.7|5762.5|5744.5|5762.7|5744.7|5760.8|5742.8|0
1710148500000|2024-03-11 09:15:00|5755.6|5749.6|5752.6|5746.6|5757.6|5751.6|5749.6|5743.6|147
1710148800000|2024-03-11 09:20:00|5754.6|5748.6|5756.6|5750.6|5757.6|5751.6|5753.6|5747.6|107
1710149100000|2024-03-11 09:25:00|5757.6|5751.6|5760.6|5754.6|5761.6|5755.6|5757.6|5751.6|84
1710149400000|2024-03-11 09:30:00|5759.6|5753.6|5758.6|5752.6|5764.6|5758.6|5758.6|5752.6|169
1710149700000|2024-03-11 09:35:00|5757.6|5751.6|5759.6|5753.6|5760.6|5754.6|5757.6|5751.6|83
1710150000000|2024-03-11 09:40:00|5758.6|5752.6|5760.6|5754.6|5762.6|5756.6|5758.6|5752.6|25
1710150300000|2024-03-11 09:45:00|5761.6|5755.6|5760.6|5754.6|5761.6|5755.6|5759.6|5753.6|134
1710150600000|2024-03-11 09:50:00|5761.6|5755.6|5762.6|5756.6|5763.6|5757.6|5760.6|5754.6|34
1710150900000|2024-03-11 09:55:00|5761.6|5755.6|5761.6|5755.6|5762.6|5756.6|5760.6|5754.6|28
1710151200000|2024-03-11 10:00:00|5762.6|5756.6|5755.6|5749.6|5763.6|5757.6|5755.6|5749.6|178
1710151500000|2024-03-11 10:05:00|5756.6|5750.6|5756.6|5750.6|5757.6|5751.6|5754.6|5748.6|47
1710151800000|2024-03-11 10:10:00|5755.6|5749.6|5756.6|5750.6|5757.6|5751.6|5754.6|5748.6|33
1710152100000|2024-03-11 10:15:00|5755.6|5749.6|5757.6|5751.6|5757.6|5751.6|5755.6|5749.6|68
1710152400000|2024-03-11 10:20:00|5756.6|5750.6|5752.6|5746.6|5756.6|5750.6|5752.6|5746.6|64
1710152700000|2024-03-11 10:25:00|5753.6|5747.6|5752.6|5746.6|5753.6|5747.6|5751.6|5745.6|54
1710153000000|2024-03-11 10:30:00|5754.6|5748.6|5753.6|5747.6|5754.6|5748.6|5752.6|5746.6|13
1710153300000|2024-03-11 10:35:00|5754.6|5748.6|5756.6|5750.6|5756.6|5750.6|5754.6|5748.6|17
1710153600000|2024-03-11 10:40:00|5755.6|5749.6|5754.6|5748.6|5757.6|5751.6|5754.6|5748.6|52
1710153900000|2024-03-11 10:45:00|5755.6|5749.6|5755.6|5749.6|5755.6|5749.6|5754.6|5748.6|58
1710154200000|2024-03-11 10:50:00|5756.6|5750.6|5754.6|5748.6|5756.6|5750.6|5754.6|5748.6|78
1710154500000|2024-03-11 10:55:00|5755.6|5749.6|5754.6|5748.6|5755.6|5749.6|5754.6|5748.6|12
1710154800000|2024-03-11 11:00:00|5754.1|5748.1|5755.1|5749.1|5755.1|5749.1|5752.1|5746.1|70
1710155100000|2024-03-11 11:05:00|5754.6|5748.6|5754.1|5748.1|5755.1|5749.1|5751.6|5745.6|32
1710155400000|2024-03-11 11:10:00|5753.6|5747.6|5753.1|5747.1|5755.1|5749.1|5753.1|5747.1|104
1710155700000|2024-03-11 11:15:00|5753.6|5747.6|5752.6|5746.6|5754.1|5748.1|5752.1|5746.1|19
1710156000000|2024-03-11 11:20:00|5752.1|5746.1|5752.1|5746.1|5753.1|5747.1|5752.1|5746.1|21
1710156300000|2024-03-11 11:25:00|5753.1|5747.1|5753.6|5747.6|5754.1|5748.1|5752.6|5746.6|33
1710156600000|2024-03-11 11:30:00|5753.1|5747.1|5753.1|5747.1|5754.1|5748.1|5753.1|5747.1|26
1710156900000|2024-03-11 11:35:00|5753.6|5747.6|5753.1|5747.1|5754.1|5748.1|5752.6|5746.6|39
1710157200000|2024-03-11 11:40:00|5753.6|5747.6|5753.1|5747.1|5753.6|5747.6|5752.6|5746.6|24
1710157500000|2024-03-11 11:45:00|5753.6|5747.6|5752.1|5746.1|5754.1|5748.1|5752.1|5746.1|26
1710157800000|2024-03-11 11:50:00|5751.6|5745.6|5752.1|5746.1|5752.6|5746.6|5751.1|5745.1|67
1710158100000|2024-03-11 11:55:00|5751.6|5745.6|5753.1|5747.1|5753.6|5747.6|5751.1|5745.1|19
1710158400000|2024-03-11 12:00:00|5752.1|5746.1|5750.1|5744.1|5753.1|5747.1|5750.1|5744.1|52
1710158700000|2024-03-11 12:05:00|5750.6|5744.6|5751.1|5745.1|5753.1|5747.1|5750.6|5744.6|21
1710159000000|2024-03-11 12:10:00|5750.6|5744.6|5752.1|5746.1|5752.1|5746.1|5749.1|5743.1|34
1710159300000|2024-03-11 12:15:00|5751.6|5745.6|5750.6|5744.6|5752.1|5746.1|5749.1|5743.1|9
1710159600000|2024-03-11 12:20:00|5751.1|5745.1|5750.1|5744.1|5751.6|5745.6|5749.1|5743.1|30
1710159900000|2024-03-11 12:25:00|5750.6|5744.6|5752.6|5746.6|5753.1|5747.1|5750.1|5744.1|35
1710160200000|2024-03-11 12:30:00|5752.1|5746.1|5756.1|5750.1|5756.1|5750.1|5752.1|5746.1|40
1710160500000|2024-03-11 12:35:00|5755.6|5749.6|5758.1|5752.1|5758.1|5752.1|5755.1|5749.1|77
1710160800000|2024-03-11 12:40:00|5757.6|5751.6|5755.1|5749.1|5758.1|5752.1|5755.1|5749.1|73
1710161100000|2024-03-11 12:45:00|5755.6|5749.6|5757.1|5751.1|5758.1|5752.1|5755.6|5749.6|85
1710161400000|2024-03-11 12:50:00|5757.6|5751.6|5763.1|5757.1|5764.1|5758.1|5756.6|5750.6|268
1710161700000|2024-03-11 12:55:00|5762.6|5756.6|5764.6|5758.6|5768.1|5762.1|5762.1|5756.1|246
1710162000000|2024-03-11 13:00:00|5764.1|5758.1|5762.6|5756.6|5765.1|5759.1|5761.6|5755.6|37
1710162300000|2024-03-11 13:05:00|5763.1|5757.1|5762.1|5756.1|5764.1|5758.1|5761.1|5755.1|31
1710162600000|2024-03-11 13:10:00|5762.6|5756.6|5761.6|5755.6|5764.1|5758.1|5761.1|5755.1|54
1710162900000|2024-03-11 13:15:00|5762.1|5756.1|5760.1|5754.1|5762.1|5756.1|5760.1|5754.1|95
1710163200000|2024-03-11 13:20:00|5760.6|5754.6|5760.1|5754.1|5761.1|5755.1|5759.1|5753.1|24
1710163500000|2024-03-11 13:25:00|5759.6|5753.6|5758.6|5752.6|5761.1|5755.1|5757.1|5751.1|42
1710163800000|2024-03-11 13:30:00|5758.1|5752.1|5795.1|5789.1|5799.1|5793.1|5757.1|5751.1|1896
1710164100000|2024-03-11 13:35:00|5796.6|5790.6|5824.1|5818.1|5824.1|5818.1|5794.1|5788.1|1059
1710164400000|2024-03-11 13:40:00|5823.6|5817.6|5806.1|5800.1|5824.1|5818.1|5805.6|5799.6|709
1710164700000|2024-03-11 13:45:00|5805.1|5799.1|5788.1|5782.1|5808.1|5802.1|5787.1|5781.1|492
1710165000000|2024-03-11 13:50:00|5788.6|5782.6|5797.6|5791.6|5798.1|5792.1|5786.1|5780.1|305
1710165300000|2024-03-11 13:55:00|5797.1|5791.1|5790.1|5784.1|5800.1|5794.1|5789.6|5783.6|190
1710165600000|2024-03-11 14:00:00|5789.6|5783.6|5785.6|5779.6|5792.1|5786.1|5781.1|5775.1|243
1710165900000|2024-03-11 14:05:00|5786.1|5780.1|5783.1|5777.1|5790.1|5784.1|5779.6|5773.6|149
1710166200000|2024-03-11 14:10:00|5783.6|5777.6|5789.6|5783.6|5790.1|5784.1|5779.6|5773.6|190
1710166500000|2024-03-11 14:15:00|5789.1|5783.1|5787.1|5781.1|5792.1|5786.1|5785.1|5779.1|79
1710166800000|2024-03-11 14:20:00|5786.6|5780.6|5786.6|5780.6|5789.6|5783.6|5784.1|5778.1|53
1710167100000|2024-03-11 14:25:00|5787.1|5781.1|5790.1|5784.1|5792.1|5786.1|5786.1|5780.1|118
1710167400000|2024-03-11 14:30:00|5790.6|5784.6|5800.1|5794.1|5800.1|5794.1|5790.6|5784.6|249
1710167700000|2024-03-11 14:35:00|5801.6|5795.6|5798.1|5792.1|5803.1|5797.1|5797.1|5791.1|205
1710168000000|2024-03-11 14:40:00|5797.6|5791.6|5795.1|5789.1|5802.6|5796.6|5794.1|5788.1|241
1710168300000|2024-03-11 14:45:00|5794.6|5788.6|5796.1|5790.1|5797.6|5791.6|5791.1|5785.1|269
1710168600000|2024-03-11 14:50:00|5795.6|5789.6|5790.1|5784.1|5797.1|5791.1|5786.1|5780.1|313
1710168900000|2024-03-11 14:55:00|5791.1|5785.1|5794.6|5788.6|5795.1|5789.1|5789.1|5783.1|122
1710169200000|2024-03-11 15:00:00|5794.1|5788.1|5796.1|5790.1|5797.1|5791.1|5790.1|5784.1|69
1710169500000|2024-03-11 15:05:00|5796.6|5790.6|5787.1|5781.1|5798.1|5792.1|5786.1|5780.1|249
1710169800000|2024-03-11 15:10:00|5786.6|5780.6|5789.1|5783.1|5790.1|5784.1|5784.1|5778.1|372
1710170100000|2024-03-11 15:15:00|5789.6|5783.6|5790.6|5784.6|5795.1|5789.1|5789.6|5783.6|141
1710170400000|2024-03-11 15:20:00|5791.1|5785.1|5791.1|5785.1|5792.6|5786.6|5789.1|5783.1|89
1710170700000|2024-03-11 15:25:00|5791.6|5785.6|5790.1|5784.1|5792.1|5786.1|5786.1|5780.1|215
1710171000000|2024-03-11 15:30:00|5789.6|5783.6|5791.1|5785.1|5793.1|5787.1|5788.1|5782.1|56
1710171300000|2024-03-11 15:35:00|5791.6|5785.6|5795.1|5789.1|5796.1|5790.1|5791.6|5785.6|68
1710171600000|2024-03-11 15:40:00|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5794.1|5788.1|55
1710171900000|2024-03-11 15:45:00|5795.1|5789.1|5799.1|5793.1|5800.1|5794.1|5794.6|5788.6|86
1710172200000|2024-03-11 15:50:00|5799.6|5793.6|5803.1|5797.1|5803.1|5797.1|5799.1|5793.1|175
1710172500000|2024-03-11 15:55:00|5802.6|5796.6|5809.1|5803.1|5810.1|5804.1|5802.1|5796.1|201
1710172800000|2024-03-11 16:00:00|5808.1|5802.1|5808.1|5802.1|5808.1|5802.1|5804.1|5798.1|149
1710173100000|2024-03-11 16:05:00|5809.1|5803.1|5807.1|5801.1|5810.1|5804.1|5806.1|5800.1|114
1710173400000|2024-03-11 16:10:00|5806.6|5800.6|5805.1|5799.1|5808.1|5802.1|5804.1|5798.1|162
1710173700000|2024-03-11 16:15:00|5804.1|5798.1|5805.1|5799.1|5807.1|5801.1|5804.1|5798.1|225
1710174000000|2024-03-11 16:20:00|5804.1|5798.1|5805.1|5799.1|5805.6|5799.6|5802.6|5796.6|353
1710174300000|2024-03-11 16:25:00|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5803.1|5797.1|265
1710174600000|2024-03-11 16:30:00|5803.1|5797.1|5801.1|5795.1|5805.1|5799.1|5799.1|5793.1|355
1710174900000|2024-03-11 16:35:00|5801.6|5795.6|5800.1|5794.1|5802.1|5796.1|5798.6|5792.6|187
1710175200000|2024-03-11 16:40:00|5801.1|5795.1|5799.1|5793.1|5802.1|5796.1|5798.6|5792.6|127
1710175500000|2024-03-11 16:45:00|5798.6|5792.6|5799.1|5793.1|5800.1|5794.1|5797.1|5791.1|169
1710175800000|2024-03-11 16:50:00|5799.6|5793.6|5801.1|5795.1|5801.1|5795.1|5799.1|5793.1|47
1710176100000|2024-03-11 16:55:00|5801.6|5795.6|5802.6|5796.6|5803.1|5797.1|5801.1|5795.1|80
1710176400000|2024-03-11 17:00:00|5803.6|5797.6|5806.6|5800.6|5807.6|5801.6|5802.6|5796.6|215
1710176700000|2024-03-11 17:05:00|5807.6|5801.6|5808.6|5802.6|5809.6|5803.6|5804.6|5798.6|175
1710177000000|2024-03-11 17:10:00|5807.6|5801.6|5806.6|5800.6|5808.6|5802.6|5805.6|5799.6|95
1710177300000|2024-03-11 17:15:00|5807.6|5801.6|5804.6|5798.6|5808.6|5802.6|5803.6|5797.6|128
1710177600000|2024-03-11 17:20:00|5805.6|5799.6|5807.6|5801.6|5808.6|5802.6|5805.6|5799.6|191
1710177900000|2024-03-11 17:25:00|5808.6|5802.6|5809.6|5803.6|5811.6|5805.6|5808.6|5802.6|103
1710178200000|2024-03-11 17:30:00|5808.6|5802.6|5805.6|5799.6|5808.6|5802.6|5805.6|5799.6|171
1710178500000|2024-03-11 17:35:00|5806.6|5800.6|5804.6|5798.6|5806.6|5800.6|5803.6|5797.6|99
1710178800000|2024-03-11 17:40:00|5803.6|5797.6|5804.6|5798.6|5804.6|5798.6|5802.6|5796.6|72
1710179100000|2024-03-11 17:45:00|5803.6|5797.6|5804.6|5798.6|5805.6|5799.6|5802.6|5796.6|87
1710179400000|2024-03-11 17:50:00|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|103
1710179700000|2024-03-11 17:55:00|5806.6|5800.6|5805.6|5799.6|5806.6|5800.6|5803.6|5797.6|41
1710180000000|2024-03-11 18:00:00|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5803.6|5797.6|30
1710180300000|2024-03-11 18:05:00|5803.6|5797.6|5804.6|5798.6|5804.6|5798.6|5802.6|5796.6|81
1710180600000|2024-03-11 18:10:00|5803.6|5797.6|5803.6|5797.6|5803.6|5797.6|5802.6|5796.6|103
1710180900000|2024-03-11 18:15:00|5804.6|5798.6|5803.6|5797.6|5805.6|5799.6|5803.6|5797.6|84
1710181200000|2024-03-11 18:20:00|5804.6|5798.6|5806.6|5800.6|5806.6|5800.6|5804.6|5798.6|92
1710181500000|2024-03-11 18:25:00|5805.6|5799.6|5801.6|5795.6|5805.6|5799.6|5801.6|5795.6|103
1710181800000|2024-03-11 18:30:00|5800.6|5794.6|5799.6|5793.6|5801.6|5795.6|5798.6|5792.6|146
1710182100000|2024-03-11 18:35:00|5798.6|5792.6|5800.6|5794.6|5801.6|5795.6|5797.6|5791.6|314
1710182400000|2024-03-11 18:40:00|5801.6|5795.6|5803.6|5797.6|5804.6|5798.6|5801.6|5795.6|236
1710182700000|2024-03-11 18:45:00|5802.6|5796.6|5801.6|5795.6|5803.6|5797.6|5800.6|5794.6|193
1710183000000|2024-03-11 18:50:00|5800.6|5794.6|5798.6|5792.6|5800.6|5794.6|5798.6|5792.6|179
1710183300000|2024-03-11 18:55:00|5797.6|5791.6|5811.6|5793.6|5811.6|5798.6|5796.6|5790.6|303
1710183600000|2024-03-11 19:00:00|5811.5|5793.5|5807.8|5789.8|5811.6|5793.6|5807.3|5789.3|0
1710183900000|2024-03-11 19:05:00|5807.9|5789.9|5806.7|5788.7|5808.8|5790.8|5805.8|5787.8|0
1710184200000|2024-03-11 19:10:00|5806.6|5788.6|5805.2|5787.2|5806.9|5788.9|5805.2|5787.2|0
1710184500000|2024-03-11 19:15:00|5805.3|5787.3|5806|5788|5806.4|5788.4|5805.2|5787.2|0
1710184800000|2024-03-11 19:20:00|5805.9|5787.9|5807.9|5789.9|5808.4|5790.4|5804.9|5786.9|0
1710185100000|2024-03-11 19:25:00|5808|5790|5806.6|5788.6|5808|5790|5806.6|5788.6|0
1710185400000|2024-03-11 19:30:00|5806.5|5788.5|5805.2|5787.2|5808.3|5790.3|5804.2|5786.2|0
1710185700000|2024-03-11 19:35:00|5805.3|5787.3|5800.4|5782.4|5805.4|5787.4|5800.4|5782.4|0
1710186000000|2024-03-11 19:40:00|5800.5|5782.5|5804.9|5786.9|5805.1|5787.1|5800.4|5782.4|0
1710186300000|2024-03-11 19:45:00|5804.8|5786.8|5805.8|5787.8|5806.9|5788.9|5804.7|5786.7|0
1710186600000|2024-03-11 19:50:00|5805.7|5787.7|5799.3|5781.3|5805.9|5787.9|5798.3|5780.3|0
1710186900000|2024-03-11 19:55:00|5799.2|5781.2|5798.8|5780.8|5808.5|5790.5|5791.8|5773.8|0
1710187200000|2024-03-11 20:00:00|5799.2|5781.2|5798.6|5780.6|5800.4|5782.4|5797.8|5779.8|0
1710187500000|2024-03-11 20:05:00|5798.8|5780.8|5800.4|5782.4|5800.5|5782.5|5798.3|5780.3|0
1710187800000|2024-03-11 20:10:00|5800.5|5782.5|5801.1|5783.1|5801.6|5783.6|5800.2|5782.2|0
1710188100000|2024-03-11 20:15:00|5800.9|5782.9|5801.4|5783.4|5801.6|5783.6|5800.4|5782.4|0
1710188400000|2024-03-11 20:20:00|5801.3|5783.3|5801.2|5783.2|5802.1|5784.1|5801.1|5783.1|0
1710188700000|2024-03-11 20:25:00|5801.1|5783.1|5800.9|5782.9|5801.6|5783.6|5800.6|5782.6|0
1710189000000|2024-03-11 20:30:00|5801.1|5783.1|5802.8|5784.8|5803.7|5785.7|5801.1|5783.1|0
1710189300000|2024-03-11 20:35:00|5803|5785|5802.6|5784.6|5803.6|5785.6|5802.6|5784.6|0
1710189600000|2024-03-11 20:40:00|5802.7|5784.7|5803.4|5785.4|5803.4|5785.4|5802.6|5784.6|0
1710189900000|2024-03-11 20:45:00|5803.6|5785.6|5802.6|5784.6|5803.6|5785.6|5802.5|5784.5|0
1710190200000|2024-03-11 20:50:00|5802.7|5784.7|5802.5|5784.5|5802.8|5784.8|5802.3|5784.3|0
1710190500000|2024-03-11 20:55:00|5802.4|5784.4|5802.9|5784.9|5803.4|5785.4|5802.4|5784.4|0
1710190800000|2024-03-11 21:00:00|5802.7|5784.7|5802.5|5784.5|5802.7|5784.7|5802.4|5784.4|0
1710191100000|2024-03-11 21:05:00|5802.4|5784.4|5802.4|5784.4|5802.5|5784.5|5802.4|5784.4|0
1710191400000|2024-03-11 21:10:00|5802.2|5784.2|5802.2|5784.2|5802.2|5784.2|5802.1|5784.1|0
1710191700000|2024-03-11 21:15:00|5802|5784|5802.2|5784.2|5802.2|5784.2|5801.9|5783.9|0
1710192000000|2024-03-11 21:20:00|5802.1|5784.1|5802|5784|5802.1|5784.1|5802|5784|0
1710192300000|2024-03-11 21:25:00|5801.9|5783.9|5802.3|5784.3|5802.3|5784.3|5801.9|5783.9|0
1710192600000|2024-03-11 21:30:00|5802.2|5784.2|5802.3|5784.3|5802.4|5784.4|5802.2|5784.2|0
1710192900000|2024-03-11 21:35:00|5802.4|5784.4|5804.8|5786.8|5804.9|5786.9|5802.3|5784.3|0
1710193200000|2024-03-11 21:40:00|5804.9|5786.9|5804.8|5786.8|5805|5787|5804.8|5786.8|0
1710193500000|2024-03-11 21:45:00|5805|5787|5804.8|5786.8|5805.1|5787.1|5804.8|5786.8|0
1710193800000|2024-03-11 21:50:00|5804.9|5786.9|5804.8|5786.8|5804.9|5786.9|5804.7|5786.7|0
1710194100000|2024-03-11 21:55:00|5804.7|5786.7|5805|5787|5805.1|5787.1|5804.4|5786.4|0
1710194400000|2024-03-11 22:00:00|5806.8|5788.8|5806.4|5788.4|5808.4|5790.4|5806.3|5788.3|0
1710194700000|2024-03-11 22:05:00|5806.3|5788.3|5808.9|5790.9|5809|5791|5806.2|5788.2|0
1710195000000|2024-03-11 22:10:00|5809|5791|5809.7|5791.7|5810.2|5792.2|5809|5791|0
1710195300000|2024-03-11 22:15:00|5809.6|5791.6|5810.5|5792.5|5811.5|5793.5|5809.6|5791.6|0
1710195600000|2024-03-11 22:20:00|5810.6|5792.6|5809.5|5791.5|5810.6|5792.6|5809.5|5791.5|0
1710195900000|2024-03-11 22:25:00|5809.6|5791.6|5810.1|5792.1|5810.4|5792.4|5809.6|5791.6|0
1710196200000|2024-03-11 22:30:00|5810.2|5792.2|5810|5792|5810.2|5792.2|5809.5|5791.5|0
1710196500000|2024-03-11 22:35:00|5809.9|5791.9|5809.9|5791.9|5809.9|5791.9|5809.3|5791.3|0
1710196800000|2024-03-11 22:40:00|5810|5792|5810.8|5792.8|5811|5793|5810|5792|0
1710197100000|2024-03-11 22:45:00|5810.9|5792.9|5810.2|5792.2|5811|5793|5810.2|5792.2|0
1710197400000|2024-03-11 22:50:00|5810.3|5792.3|5810.1|5792.1|5810.7|5792.7|5809.9|5791.9|0
1710197700000|2024-03-11 22:55:00|5810.2|5792.2|5810.1|5792.1|5810.2|5792.2|5809.7|5791.7|0
1710198000000|2024-03-11 23:00:00|5810|5792|5809.6|5791.6|5810|5792|5809.3|5791.3|0
1710198300000|2024-03-11 23:05:00|5809.5|5791.5|5809.4|5791.4|5810|5792|5809.4|5791.4|0
1710198600000|2024-03-11 23:10:00|5809.6|5791.6|5809.6|5791.6|5809.6|5791.6|5809|5791|0
1710198900000|2024-03-11 23:15:00|5809.8|5791.8|5810.7|5792.7|5810.8|5792.8|5809.8|5791.8|0
1710199200000|2024-03-11 23:20:00|5810.6|5792.6|5810|5792|5810.7|5792.7|5809.9|5791.9|0
1710199500000|2024-03-11 23:25:00|5810.1|5792.1|5810.2|5792.2|5810.5|5792.5|5810|5792|0
1710199800000|2024-03-11 23:30:00|5810.3|5792.3|5810.2|5792.2|5810.3|5792.3|5810|5792|0
1710200100000|2024-03-11 23:35:00|5810.1|5792.1|5810.2|5792.2|5810.3|5792.3|5809.6|5791.6|0
1710200400000|2024-03-11 23:40:00|5810.3|5792.3|5810.3|5792.3|5810.3|5792.3|5810.1|5792.1|0
1710200700000|2024-03-11 23:45:00|5810.4|5792.4|5810.5|5792.5|5810.7|5792.7|5810.3|5792.3|0
1710201000000|2024-03-11 23:50:00|5810.7|5792.7|5811.4|5793.4|5811.4|5793.4|5810.5|5792.5|0
1710201300000|2024-03-11 23:55:00|5811.3|5793.3|5811.8|5793.8|5812.3|5794.3|5811.2|5793.2|0
1710201600000|2024-03-12 00:00:00|5811.6|5793.6|5810.6|5792.6|5811.8|5793.8|5810.3|5792.3|0
1710201900000|2024-03-12 00:05:00|5810.7|5792.7|5810.3|5792.3|5810.9|5792.9|5810|5792|0
1710202200000|2024-03-12 00:10:00|5810.2|5792.2|5810.1|5792.1|5810.7|5792.7|5810|5792|0
1710202500000|2024-03-12 00:15:00|5810.2|5792.2|5811.1|5793.1|5811.3|5793.3|5810.1|5792.1|0
1710202800000|2024-03-12 00:20:00|5811.2|5793.2|5811.6|5793.6|5811.8|5793.8|5810.9|5792.9|0
1710203100000|2024-03-12 00:25:00|5811.5|5793.5|5812.6|5794.6|5813.1|5795.1|5811.4|5793.4|0
1710203400000|2024-03-12 00:30:00|5812.8|5794.8|5812|5794|5812.8|5794.8|5811.4|5793.4|0
1710203700000|2024-03-12 00:35:00|5812.1|5794.1|5810.9|5792.9|5812.8|5794.8|5810.4|5792.4|0
1710204000000|2024-03-12 00:40:00|5810.6|5792.6|5810|5792|5811.4|5793.4|5810|5792|0
1710204300000|2024-03-12 00:45:00|5810.1|5792.1|5810.6|5792.6|5810.7|5792.7|5809.6|5791.6|0
1710204600000|2024-03-12 00:50:00|5810.7|5792.7|5810.3|5792.3|5810.7|5792.7|5810|5792|0
1710204900000|2024-03-12 00:55:00|5810.4|5792.4|5814.4|5796.4|5814.4|5796.4|5809.2|5791.2|0
1710205200000|2024-03-12 01:00:00|5814.6|5796.6|5814.7|5796.7|5815|5797|5814.4|5796.4|0
1710205500000|2024-03-12 01:05:00|5814.8|5796.8|5814.2|5796.2|5815.2|5797.2|5814.1|5796.1|0
1710205800000|2024-03-12 01:10:00|5814.4|5796.4|5814.6|5796.6|5814.8|5796.8|5814.2|5796.2|0
1710206100000|2024-03-12 01:15:00|5796.6|5790.6|5808.6|5802.6|5810.6|5804.6|5796.6|5790.6|2109
1710206400000|2024-03-12 01:20:00|5809.6|5803.6|5811.6|5805.6|5818.6|5812.6|5805.6|5799.6|1453
1710206700000|2024-03-12 01:25:00|5812.6|5806.6|5813.6|5807.6|5817.6|5811.6|5810.6|5804.6|1209
1710207000000|2024-03-12 01:30:00|5818.6|5812.6|5765.6|5759.6|5819.6|5813.6|5763.6|5757.6|6604
1710207300000|2024-03-12 01:35:00|5766.6|5760.6|5783.6|5777.6|5792.6|5786.6|5763.6|5757.6|2711
1710207600000|2024-03-12 01:40:00|5784.6|5778.6|5810.6|5804.6|5810.6|5804.6|5780.6|5774.6|2096
1710207900000|2024-03-12 01:45:00|5812.6|5806.6|5826.6|5820.6|5830.6|5824.6|5804.6|5798.6|2472
1710208200000|2024-03-12 01:50:00|5827.6|5821.6|5843.6|5837.6|5843.6|5837.6|5825.6|5819.6|2685
1710208500000|2024-03-12 01:55:00|5842.6|5836.6|5835.6|5829.6|5847.6|5841.6|5828.6|5822.6|2669
1710208800000|2024-03-12 02:00:00|5834.6|5828.6|5820.6|5814.6|5835.6|5829.6|5816.6|5810.6|1695
1710209100000|2024-03-12 02:05:00|5819.6|5813.6|5806.6|5800.6|5822.6|5816.6|5805.6|5799.6|1511
1710209400000|2024-03-12 02:10:00|5805.6|5799.6|5797.6|5791.6|5805.6|5799.6|5789.6|5783.6|2015
1710209700000|2024-03-12 02:15:00|5796.6|5790.6|5797.6|5791.6|5801.6|5795.6|5785.6|5779.6|1783
1710210000000|2024-03-12 02:20:00|5798.6|5792.6|5814.6|5808.6|5815.6|5809.6|5797.6|5791.6|1315
1710210300000|2024-03-12 02:25:00|5815.6|5809.6|5821.6|5815.6|5821.6|5815.6|5807.6|5801.6|756
1710210600000|2024-03-12 02:30:00|5820.6|5814.6|5830.6|5824.6|5833.6|5827.6|5820.6|5814.6|1985
1710210900000|2024-03-12 02:35:00|5829.6|5823.6|5821.6|5815.6|5833.6|5827.6|5816.6|5810.6|924
1710211200000|2024-03-12 02:40:00|5822.6|5816.6|5812.6|5806.6|5822.6|5816.6|5808.6|5802.6|901
1710211500000|2024-03-12 02:45:00|5813.6|5807.6|5823.6|5817.6|5827.6|5821.6|5813.6|5807.6|1096
1710211800000|2024-03-12 02:50:00|5822.6|5816.6|5813.6|5807.6|5824.6|5818.6|5808.6|5802.6|747
1710212100000|2024-03-12 02:55:00|5814.6|5808.6|5819.6|5813.6|5822.6|5816.6|5805.6|5799.6|721
1710212400000|2024-03-12 03:00:00|5818.6|5812.6|5837.6|5831.6|5843.6|5837.6|5812.6|5806.6|2244
1710212700000|2024-03-12 03:05:00|5838.6|5832.6|5842.6|5836.6|5842.6|5836.6|5829.6|5823.6|1096
1710213000000|2024-03-12 03:10:00|5841.6|5835.6|5846.6|5840.6|5848.6|5842.6|5840.6|5834.6|1336
1710213300000|2024-03-12 03:15:00|5845.6|5839.6|5845.6|5839.6|5855.6|5849.6|5842.6|5836.6|1814
1710213600000|2024-03-12 03:20:00|5844.6|5838.6|5844.6|5838.6|5845.6|5839.6|5837.6|5831.6|983
1710213900000|2024-03-12 03:25:00|5845.6|5839.6|5842.6|5836.6|5848.6|5842.6|5838.6|5832.6|843
1710214200000|2024-03-12 03:30:00|5843.6|5837.6|5845.6|5839.6|5849.6|5843.6|5840.6|5834.6|515
1710214500000|2024-03-12 03:35:00|5846.6|5840.6|5853.6|5847.6|5854.6|5848.6|5842.6|5836.6|779
1710214800000|2024-03-12 03:40:00|5854.6|5848.6|5856.6|5850.6|5859.6|5853.6|5854.6|5848.6|703
1710215100000|2024-03-12 03:45:00|5855.6|5849.6|5858.6|5852.6|5863.6|5857.6|5853.6|5847.6|737
1710215400000|2024-03-12 03:50:00|5860.6|5854.6|5863.6|5857.6|5866.6|5860.6|5860.6|5854.6|831
1710215700000|2024-03-12 03:55:00|5864.6|5858.6|5872.6|5866.6|5877.6|5871.6|5864.6|5858.6|1363
1710216000000|2024-03-12 04:00:00|5879.6|5861.6|5879.6|5861.6|5880|5862|5879.4|5861.4|3
1710216300000|2024-03-12 04:05:00|5879.5|5861.5|5879.3|5861.3|5879.7|5861.7|5879.3|5861.3|0
1710216600000|2024-03-12 04:10:00|5879.2|5861.2|5879.3|5861.3|5879.3|5861.3|5879.1|5861.1|0
1710216900000|2024-03-12 04:15:00|5879.4|5861.4|5879.7|5861.7|5879.7|5861.7|5879.4|5861.4|0
1710217200000|2024-03-12 04:20:00|5879.5|5861.5|5879.5|5861.5|5879.7|5861.7|5879.4|5861.4|0
1710217500000|2024-03-12 04:25:00|5879.6|5861.6|5879.7|5861.7|5879.8|5861.8|5879.6|5861.6|0
1710217800000|2024-03-12 04:30:00|5879.5|5861.5|5880.1|5862.1|5880.1|5862.1|5879.5|5861.5|0
1710218100000|2024-03-12 04:35:00|5880.2|5862.2|5880.7|5862.7|5880.8|5862.8|5880.1|5862.1|0
1710218400000|2024-03-12 04:40:00|5880.8|5862.8|5880.8|5862.8|5880.9|5862.9|5880.6|5862.6|0
1710218700000|2024-03-12 04:45:00|5880.9|5862.9|5880.8|5862.8|5880.9|5862.9|5880.6|5862.6|0
1710219000000|2024-03-12 04:50:00|5880.9|5862.9|5882|5864|5882|5864|5880.8|5862.8|0
1710219300000|2024-03-12 04:55:00|5882.2|5864.2|5881.9|5863.9|5882.2|5864.2|5881.6|5863.6|0
1710219600000|2024-03-12 05:00:00|5870.6|5864.6|5889.6|5883.6|5895.6|5889.6|5866.6|5860.6|8584
1710219900000|2024-03-12 05:05:00|5890.6|5884.6|5902.6|5896.6|5913.6|5907.6|5890.6|5884.6|3979
1710220200000|2024-03-12 05:10:00|5903.6|5897.6|5915.6|5909.6|5915.6|5909.6|5901.6|5895.6|2432
1710220500000|2024-03-12 05:15:00|5916.6|5910.6|5914.6|5908.6|5919.6|5913.6|5906.6|5900.6|2353
1710220800000|2024-03-12 05:20:00|5915.6|5909.6|5919.6|5913.6|5922.6|5916.6|5911.6|5905.6|2090
1710221100000|2024-03-12 05:25:00|5918.6|5912.6|5918.6|5912.6|5922.6|5916.6|5904.6|5898.6|2176
1710221400000|2024-03-12 05:30:00|5919.6|5913.6|5927.6|5921.6|5927.6|5921.6|5914.6|5908.6|1753
1710221700000|2024-03-12 05:35:00|5928.6|5922.6|5929.6|5923.6|5931.6|5925.6|5923.6|5917.6|1548
1710222000000|2024-03-12 05:40:00|5930.6|5924.6|5930.6|5924.6|5936.6|5930.6|5919.6|5913.6|1720
1710222300000|2024-03-12 05:45:00|5931.6|5925.6|5929.6|5923.6|5944.6|5938.6|5928.6|5922.6|2796
1710222600000|2024-03-12 05:50:00|5930.6|5924.6|5937.6|5931.6|5938.6|5932.6|5927.6|5921.6|2116
1710222900000|2024-03-12 05:55:00|5938.6|5932.6|5944.6|5938.6|5946.6|5940.6|5936.6|5930.6|2421
1710223200000|2024-03-12 06:00:00|5945.6|5939.6|5941.6|5935.6|5951.6|5945.6|5937.6|5931.6|2525
1710223500000|2024-03-12 06:05:00|5942.6|5936.6|5938.6|5932.6|5944.6|5938.6|5930.6|5924.6|3774
1710223800000|2024-03-12 06:10:00|5937.6|5931.6|5936.6|5930.6|5940.6|5934.6|5930.6|5924.6|1609
1710224100000|2024-03-12 06:15:00|5938.6|5932.6|5918.6|5912.6|5938.6|5932.6|5917.6|5911.6|2764
1710224400000|2024-03-12 06:20:00|5917.6|5911.6|5921.6|5915.6|5922.6|5916.6|5912.6|5906.6|1641
1710224700000|2024-03-12 06:25:00|5922.6|5916.6|5933.6|5927.6|5937.6|5931.6|5921.6|5915.6|1783
1710225000000|2024-03-12 06:30:00|5934.6|5928.6|5934.6|5928.6|5938.6|5932.6|5926.6|5920.6|1628
1710225300000|2024-03-12 06:35:00|5935.6|5929.6|5942.6|5936.6|5944.6|5938.6|5934.6|5928.6|1243
1710225600000|2024-03-12 06:40:00|5943.6|5937.6|5941.6|5935.6|5947.6|5941.6|5935.6|5929.6|1688
1710225900000|2024-03-12 06:45:00|5942.6|5936.6|5952.6|5946.6|5953.6|5947.6|5941.6|5935.6|1834
1710226200000|2024-03-12 06:50:00|5951.6|5945.6|5957.6|5951.6|5958.6|5952.6|5945.6|5939.6|1327
1710226500000|2024-03-12 06:55:00|5956.6|5950.6|5959.6|5953.6|5962.6|5956.6|5954.6|5948.6|1537
1710226800000|2024-03-12 07:00:00|5958.6|5952.6|5952.6|5946.6|5958.6|5952.6|5945.6|5939.6|1841
1710227100000|2024-03-12 07:05:00|5951.6|5945.6|5962.6|5956.6|5965.6|5959.6|5951.6|5945.6|5237
1710227400000|2024-03-12 07:10:00|5963.6|5957.6|5972.6|5966.6|5972.6|5966.6|5962.6|5956.6|2068
1710227700000|2024-03-12 07:15:00|5971.6|5965.6|5971.6|5965.6|5976.6|5970.6|5969.6|5963.6|4586
1710228000000|2024-03-12 07:20:00|5970.6|5964.6|5975.6|5969.6|5976.6|5970.6|5965.6|5959.6|1863
1710228300000|2024-03-12 07:25:00|5974.6|5968.6|5974.6|5968.6|5978.6|5972.6|5971.6|5965.6|2026
1710228600000|2024-03-12 07:30:00|5973.6|5967.6|5971.6|5965.6|5979.6|5973.6|5965.6|5959.6|1870
1710228900000|2024-03-12 07:35:00|5972.6|5966.6|5970.6|5964.6|5973.6|5967.6|5968.6|5962.6|1529
1710229200000|2024-03-12 07:40:00|5969.6|5963.6|5968.6|5962.6|5970.6|5964.6|5966.6|5960.6|1477
1710229500000|2024-03-12 07:45:00|5969.6|5963.6|5958.6|5952.6|5969.6|5963.6|5956.6|5950.6|3177
1710229800000|2024-03-12 07:50:00|5959.6|5953.6|5955.6|5949.6|5959.6|5953.6|5953.6|5947.6|2094
1710230100000|2024-03-12 07:55:00|5954.6|5948.6|5954.6|5948.6|5960.6|5954.6|5953.6|5947.6|2646
1710230400000|2024-03-12 08:00:00|5953.6|5947.6|5954.6|5948.6|5955.6|5949.6|5950.6|5944.6|3093
1710230700000|2024-03-12 08:05:00|5955.6|5949.6|5956.6|5950.6|5958.6|5952.6|5952.6|5946.6|3673
1710231000000|2024-03-12 08:10:00|5957.6|5951.6|5959.6|5953.6|5961.6|5955.6|5955.6|5949.6|4274
1710231300000|2024-03-12 08:15:00|5958.6|5952.6|5959.6|5953.6|5961.6|5955.6|5957.6|5951.6|2278
1710231600000|2024-03-12 08:20:00|5961.6|5955.6|5955.6|5949.6|5962.6|5956.6|5952.6|5946.6|1635
1710231900000|2024-03-12 08:25:00|5956.6|5950.6|5955.6|5949.6|5963.6|5957.6|5954.6|5948.6|1450
1710232200000|2024-03-12 08:30:00|5961|5943|5961.5|5943.5|5961.9|5943.9|5958.6|5940.6|0
1710232500000|2024-03-12 08:35:00|5961.4|5943.4|5962.2|5944.2|5962.6|5944.6|5961.3|5943.3|0
1710232800000|2024-03-12 08:40:00|5962.3|5944.3|5962.1|5944.1|5962.9|5944.9|5961.4|5943.4|0
1710233100000|2024-03-12 08:45:00|5962|5944|5960.8|5942.8|5962.1|5944.1|5960.6|5942.6|0
1710233400000|2024-03-12 08:50:00|5960.9|5942.9|5959.8|5941.8|5961.6|5943.6|5959.6|5941.6|0
1710233700000|2024-03-12 08:55:00|5959.7|5941.7|5959.9|5941.9|5961.8|5943.8|5959.3|5941.3|0
1710234000000|2024-03-12 09:00:00|5959.8|5941.8|5959.9|5941.9|5960.4|5942.4|5958.4|5940.4|0
1710234300000|2024-03-12 09:05:00|5959.7|5941.7|5959.1|5941.1|5960.2|5942.2|5959.1|5941.1|0
1710234600000|2024-03-12 09:10:00|5959.2|5941.2|5959.5|5941.5|5959.7|5941.7|5958.4|5940.4|0
1710234900000|2024-03-12 09:15:00|5959.4|5941.4|5955.6|5949.6|5962.6|5956.6|5953.6|5941.3|675
1710235200000|2024-03-12 09:20:00|5954.6|5948.6|5960.6|5954.6|5961.6|5955.6|5954.6|5948.6|494
1710235500000|2024-03-12 09:25:00|5961.6|5955.6|5959.6|5953.6|5961.6|5955.6|5957.6|5951.6|452
1710235800000|2024-03-12 09:30:00|5958.6|5952.6|5960.6|5954.6|5961.6|5955.6|5954.6|5948.6|273
1710236100000|2024-03-12 09:35:00|5961.6|5955.6|5963.6|5957.6|5963.6|5957.6|5958.6|5952.6|140
1710236400000|2024-03-12 09:40:00|5962.6|5956.6|5970.6|5964.6|5978.6|5972.6|5962.6|5956.6|951
1710236700000|2024-03-12 09:45:00|5971.6|5965.6|5966.6|5960.6|5977.6|5971.6|5965.6|5959.6|288
1710237000000|2024-03-12 09:50:00|5967.6|5961.6|5964.6|5958.6|5968.6|5962.6|5964.6|5958.6|154
1710237300000|2024-03-12 09:55:00|5965.6|5959.6|5959.6|5953.6|5965.6|5959.6|5957.6|5951.6|100
1710237600000|2024-03-12 10:00:00|5958.6|5952.6|5959.6|5953.6|5959.6|5953.6|5957.6|5951.6|441
1710237900000|2024-03-12 10:05:00|5958.6|5952.6|5957.6|5951.6|5958.6|5952.6|5955.6|5949.6|117
1710238200000|2024-03-12 10:10:00|5958.6|5952.6|5959.6|5953.6|5959.6|5953.6|5956.6|5950.6|26
1710238500000|2024-03-12 10:15:00|5958.6|5952.6|5958.6|5952.6|5958.6|5952.6|5956.6|5950.6|43
1710238800000|2024-03-12 10:20:00|5957.6|5951.6|5960.6|5954.6|5960.6|5954.6|5957.6|5951.6|172
1710239100000|2024-03-12 10:25:00|5959.6|5953.6|5957.6|5951.6|5960.6|5954.6|5957.6|5951.6|35
1710239400000|2024-03-12 10:30:00|5956.6|5950.6|5957.6|5951.6|5958.6|5952.6|5956.6|5950.6|121
1710239700000|2024-03-12 10:35:00|5956.6|5950.6|5958.6|5952.6|5959.6|5953.6|5956.6|5950.6|128
1710240000000|2024-03-12 10:40:00|5957.6|5951.6|5956.6|5950.6|5958.6|5952.6|5955.6|5949.6|84
1710240300000|2024-03-12 10:45:00|5955.6|5949.6|5946.6|5940.6|5955.6|5949.6|5944.6|5938.6|488
1710240600000|2024-03-12 10:50:00|5945.6|5939.6|5940.6|5934.6|5945.6|5939.6|5938.6|5932.6|880
1710240900000|2024-03-12 10:55:00|5941.6|5935.6|5938.6|5932.6|5942.6|5936.6|5938.6|5932.6|158
1710241200000|2024-03-12 11:00:00|5938.1|5932.1|5945.1|5939.1|5946.1|5940.1|5936.6|5930.6|1616
1710241500000|2024-03-12 11:05:00|5944.1|5938.1|5939.1|5933.1|5947.1|5941.1|5939.1|5933.1|221
1710241800000|2024-03-12 11:10:00|5939.6|5933.6|5937.6|5931.6|5941.1|5935.1|5936.6|5930.6|171
1710242100000|2024-03-12 11:15:00|5938.1|5932.1|5936.1|5930.1|5939.1|5933.1|5934.6|5928.6|260
1710242400000|2024-03-12 11:20:00|5935.6|5929.6|5934.1|5928.1|5936.1|5930.1|5932.1|5926.1|256
1710242700000|2024-03-12 11:25:00|5933.6|5927.6|5935.1|5929.1|5937.1|5931.1|5933.1|5927.1|154
1710243000000|2024-03-12 11:30:00|5934.6|5928.6|5935.1|5929.1|5936.1|5930.1|5934.1|5928.1|138
1710243300000|2024-03-12 11:35:00|5935.6|5929.6|5937.1|5931.1|5938.1|5932.1|5935.6|5929.6|133
1710243600000|2024-03-12 11:40:00|5937.6|5931.6|5938.1|5932.1|5939.1|5933.1|5936.1|5930.1|89
1710243900000|2024-03-12 11:45:00|5937.1|5931.1|5937.6|5931.6|5939.1|5933.1|5936.1|5930.1|186
1710244200000|2024-03-12 11:50:00|5937.1|5931.1|5934.1|5928.1|5937.6|5931.6|5934.1|5928.1|100
1710244500000|2024-03-12 11:55:00|5934.6|5928.6|5936.1|5930.1|5936.1|5930.1|5934.1|5928.1|64
1710244800000|2024-03-12 12:00:00|5936.6|5930.6|5937.1|5931.1|5937.6|5931.6|5935.1|5929.1|188
1710245100000|2024-03-12 12:05:00|5937.6|5931.6|5931.1|5925.1|5938.1|5932.1|5929.1|5923.1|507
1710245400000|2024-03-12 12:10:00|5931.6|5925.6|5931.1|5925.1|5933.1|5927.1|5928.1|5922.1|237
1710245700000|2024-03-12 12:15:00|5930.1|5924.1|5928.6|5922.6|5932.1|5926.1|5928.1|5922.1|151
1710246000000|2024-03-12 12:20:00|5929.1|5923.1|5932.1|5926.1|5933.1|5927.1|5927.6|5921.6|226
1710246300000|2024-03-12 12:25:00|5931.6|5925.6|5930.1|5924.1|5934.1|5928.1|5924.6|5918.6|276
1710246600000|2024-03-12 12:30:00|5924.6|5918.6|5924.1|5918.1|5939.6|5933.6|5909.6|5903.6|1054
1710246900000|2024-03-12 12:35:00|5924.6|5918.6|5933.1|5927.1|5940.1|5934.1|5922.6|5916.6|577
1710247200000|2024-03-12 12:40:00|5933.6|5927.6|5939.6|5933.6|5944.1|5938.1|5931.6|5925.6|516
1710247500000|2024-03-12 12:45:00|5939.1|5933.1|5934.6|5928.6|5944.6|5938.6|5934.1|5928.1|478
1710247800000|2024-03-12 12:50:00|5935.1|5929.1|5926.1|5920.1|5936.1|5930.1|5925.1|5919.1|213
1710248100000|2024-03-12 12:55:00|5925.6|5919.6|5921.1|5915.1|5929.1|5923.1|5920.1|5914.1|320
1710248400000|2024-03-12 13:00:00|5920.6|5914.6|5913.6|5907.6|5921.1|5915.1|5911.6|5905.6|366
1710248700000|2024-03-12 13:05:00|5913.1|5907.1|5914.6|5908.6|5915.1|5909.1|5905.1|5899.1|337
1710249000000|2024-03-12 13:10:00|5915.1|5909.1|5911.1|5905.1|5918.1|5912.1|5904.6|5898.6|264
1710249300000|2024-03-12 13:15:00|5911.6|5905.6|5906.6|5900.6|5912.1|5906.1|5906.1|5900.1|396
1710249600000|2024-03-12 13:20:00|5906.1|5900.1|5918.1|5912.1|5918.1|5912.1|5906.1|5900.1|171
1710249900000|2024-03-12 13:25:00|5919.1|5913.1|5911.1|5905.1|5921.1|5915.1|5911.1|5905.1|172
1710250200000|2024-03-12 13:30:00|5910.6|5904.6|5905.1|5899.1|5923.6|5917.6|5901.1|5895.1|991
1710250500000|2024-03-12 13:35:00|5904.1|5898.1|5901.1|5895.1|5907.1|5901.1|5894.1|5888.1|720
1710250800000|2024-03-12 13:40:00|5901.6|5895.6|5901.6|5895.6|5913.1|5907.1|5898.1|5892.1|439
1710251100000|2024-03-12 13:45:00|5902.1|5896.1|5902.1|5896.1|5904.1|5898.1|5895.1|5889.1|323
1710251400000|2024-03-12 13:50:00|5901.6|5895.6|5909.1|5903.1|5909.6|5903.6|5899.6|5893.6|535
1710251700000|2024-03-12 13:55:00|5910.1|5904.1|5907.6|5901.6|5915.1|5909.1|5904.1|5898.1|600
1710252000000|2024-03-12 14:00:00|5908.1|5902.1|5908.6|5902.6|5916.1|5910.1|5905.1|5899.1|272
1710252300000|2024-03-12 14:05:00|5909.1|5903.1|5911.1|5905.1|5915.1|5909.1|5906.6|5900.6|161
1710252600000|2024-03-12 14:10:00|5912.1|5906.1|5913.1|5907.1|5918.1|5912.1|5910.1|5904.1|427
1710252900000|2024-03-12 14:15:00|5913.6|5907.6|5914.1|5908.1|5916.1|5910.1|5911.1|5905.1|191
1710253200000|2024-03-12 14:20:00|5913.6|5907.6|5916.1|5910.1|5916.6|5910.6|5909.1|5903.1|221
1710253500000|2024-03-12 14:25:00|5915.1|5909.1|5917.1|5911.1|5917.6|5911.6|5913.1|5907.1|248
1710253800000|2024-03-12 14:30:00|5916.6|5910.6|5927.1|5921.1|5928.1|5922.1|5916.6|5910.6|408
1710254100000|2024-03-12 14:35:00|5927.6|5921.6|5927.1|5921.1|5928.1|5922.1|5922.1|5916.1|193
1710254400000|2024-03-12 14:40:00|5926.6|5920.6|5928.1|5922.1|5932.1|5926.1|5926.6|5920.6|635
1710254700000|2024-03-12 14:45:00|5927.6|5921.6|5930.1|5924.1|5931.1|5925.1|5922.1|5916.1|297
1710255000000|2024-03-12 14:50:00|5929.6|5923.6|5925.1|5919.1|5929.6|5923.6|5923.6|5917.6|110
1710255300000|2024-03-12 14:55:00|5925.6|5919.6|5927.1|5921.1|5927.6|5921.6|5923.1|5917.1|98
1710255600000|2024-03-12 15:00:00|5926.6|5920.6|5924.1|5918.1|5927.1|5921.1|5923.1|5917.1|119
1710255900000|2024-03-12 15:05:00|5923.6|5917.6|5925.1|5919.1|5929.1|5923.1|5923.6|5917.6|390
1710256200000|2024-03-12 15:10:00|5924.6|5918.6|5933.1|5927.1|5933.1|5927.1|5922.1|5916.1|515
1710256500000|2024-03-12 15:15:00|5932.6|5926.6|5927.1|5921.1|5933.1|5927.1|5927.1|5921.1|517
1710256800000|2024-03-12 15:20:00|5926.1|5920.1|5929.1|5923.1|5929.1|5923.1|5922.1|5916.1|399
1710257100000|2024-03-12 15:25:00|5928.6|5922.6|5928.1|5922.1|5930.1|5924.1|5927.1|5921.1|215
1710257400000|2024-03-12 15:30:00|5927.1|5921.1|5937.1|5931.1|5937.1|5931.1|5926.1|5920.1|375
1710257700000|2024-03-12 15:35:00|5936.6|5930.6|5928.1|5922.1|5936.6|5930.6|5927.6|5921.6|496
1710258000000|2024-03-12 15:40:00|5928.6|5922.6|5925.1|5919.1|5929.6|5923.6|5924.1|5918.1|273
1710258300000|2024-03-12 15:45:00|5924.6|5918.6|5923.1|5917.1|5926.1|5920.1|5920.1|5914.1|504
1710258600000|2024-03-12 15:50:00|5923.6|5917.6|5925.1|5919.1|5928.1|5922.1|5923.6|5917.6|361
1710258900000|2024-03-12 15:55:00|5925.6|5919.6|5926.1|5920.1|5926.1|5920.1|5924.1|5918.1|300
1710259200000|2024-03-12 16:00:00|5925.1|5919.1|5925.1|5919.1|5925.6|5919.6|5923.1|5917.1|457
1710259500000|2024-03-12 16:05:00|5924.1|5918.1|5919.1|5913.1|5924.6|5918.6|5919.1|5913.1|125
1710259800000|2024-03-12 16:10:00|5919.6|5913.6|5920.6|5914.6|5921.1|5915.1|5918.1|5912.1|282
1710260100000|2024-03-12 16:15:00|5921.1|5915.1|5918.1|5912.1|5922.1|5916.1|5917.1|5911.1|356
1710260400000|2024-03-12 16:20:00|5917.6|5911.6|5918.1|5912.1|5919.1|5913.1|5917.1|5911.1|451
1710260700000|2024-03-12 16:25:00|5917.6|5911.6|5919.1|5913.1|5919.6|5913.6|5917.1|5911.1|467
1710261000000|2024-03-12 16:30:00|5920.1|5914.1|5928.1|5922.1|5928.1|5922.1|5919.1|5913.1|666
1710261300000|2024-03-12 16:35:00|5929.1|5923.1|5927.1|5921.1|5930.1|5924.1|5926.1|5920.1|307
1710261600000|2024-03-12 16:40:00|5926.6|5920.6|5924.1|5918.1|5930.1|5924.1|5924.1|5918.1|185
1710261900000|2024-03-12 16:45:00|5923.1|5917.1|5922.1|5916.1|5924.1|5918.1|5921.1|5915.1|261
1710262200000|2024-03-12 16:50:00|5921.6|5915.6|5922.1|5916.1|5923.1|5917.1|5919.1|5913.1|186
1710262500000|2024-03-12 16:55:00|5921.1|5915.1|5922.6|5916.6|5925.1|5919.1|5920.1|5914.1|97
1710262800000|2024-03-12 17:00:00|5923.6|5917.6|5920.6|5914.6|5925.6|5919.6|5919.6|5913.6|193
1710263100000|2024-03-12 17:05:00|5921.6|5915.6|5923.6|5917.6|5925.6|5919.6|5920.6|5914.6|99
1710263400000|2024-03-12 17:10:00|5925.6|5919.6|5923.6|5917.6|5925.6|5919.6|5920.6|5914.6|115
1710263700000|2024-03-12 17:15:00|5924.6|5918.6|5928.6|5922.6|5928.6|5922.6|5924.6|5918.6|89
1710264000000|2024-03-12 17:20:00|5929.6|5923.6|5929.6|5923.6|5930.6|5924.6|5927.6|5921.6|106
1710264300000|2024-03-12 17:25:00|5928.6|5922.6|5926.6|5920.6|5929.6|5923.6|5925.6|5919.6|98
1710264600000|2024-03-12 17:30:00|5925.6|5919.6|5925.6|5919.6|5926.6|5920.6|5922.6|5916.6|69
1710264900000|2024-03-12 17:35:00|5924.6|5918.6|5927.6|5921.6|5927.6|5921.6|5923.6|5917.6|79
1710265200000|2024-03-12 17:40:00|5926.6|5920.6|5926.6|5920.6|5927.6|5921.6|5924.6|5918.6|66
1710265500000|2024-03-12 17:45:00|5927.6|5921.6|5926.6|5920.6|5928.6|5922.6|5924.6|5918.6|64
1710265800000|2024-03-12 17:50:00|5925.6|5919.6|5925.6|5919.6|5925.6|5919.6|5923.6|5917.6|86
1710266100000|2024-03-12 17:55:00|5927.6|5921.6|5928.6|5922.6|5929.6|5923.6|5926.6|5920.6|84
1710266400000|2024-03-12 18:00:00|5927.6|5921.6|5929.6|5923.6|5930.6|5924.6|5926.6|5920.6|79
1710266700000|2024-03-12 18:05:00|5930.6|5924.6|5930.6|5924.6|5932.6|5926.6|5930.6|5924.6|77
1710267000000|2024-03-12 18:10:00|5931.6|5925.6|5932.6|5926.6|5933.6|5927.6|5931.6|5925.6|90
1710267300000|2024-03-12 18:15:00|5933.6|5927.6|5933.6|5927.6|5934.6|5928.6|5932.6|5926.6|71
1710267600000|2024-03-12 18:20:00|5932.6|5926.6|5935.6|5929.6|5935.6|5929.6|5932.6|5926.6|66
1710267900000|2024-03-12 18:25:00|5934.6|5928.6|5935.6|5929.6|5935.6|5929.6|5933.6|5927.6|59
1710268200000|2024-03-12 18:30:00|5936.6|5930.6|5930.6|5924.6|5936.6|5930.6|5930.6|5924.6|110
1710268500000|2024-03-12 18:35:00|5931.6|5925.6|5930.6|5924.6|5932.6|5926.6|5928.6|5922.6|269
1710268800000|2024-03-12 18:40:00|5931.6|5925.6|5927.6|5921.6|5931.6|5925.6|5926.6|5920.6|102
1710269100000|2024-03-12 18:45:00|5928.6|5922.6|5927.6|5921.6|5928.6|5922.6|5926.6|5920.6|87
1710269400000|2024-03-12 18:50:00|5926.6|5920.6|5925.6|5919.6|5926.6|5920.6|5924.6|5918.6|115
1710269700000|2024-03-12 18:55:00|5926.6|5920.6|5931.5|5913.5|5931.5|5920.6|5919.6|5913.5|254
1710270000000|2024-03-12 19:00:00|5931.4|5913.4|5929.9|5911.9|5931.6|5913.6|5927.5|5909.5|1
1710270300000|2024-03-12 19:05:00|5929.8|5911.8|5934.3|5916.3|5934.3|5916.3|5929.7|5911.7|0
1710270600000|2024-03-12 19:10:00|5934.4|5916.4|5934.3|5916.3|5935.4|5917.4|5933.3|5915.3|0
1710270900000|2024-03-12 19:15:00|5934.4|5916.4|5932.1|5914.1|5935.3|5917.3|5931.9|5913.9|0
1710271200000|2024-03-12 19:20:00|5932.2|5914.2|5933.9|5915.9|5934|5916|5932.1|5914.1|0
1710271500000|2024-03-12 19:25:00|5933.8|5915.8|5934.9|5916.9|5935|5917|5933|5915|0
1710271800000|2024-03-12 19:30:00|5934.8|5916.8|5934.4|5916.4|5935.5|5917.5|5932.8|5914.8|0
1710272100000|2024-03-12 19:35:00|5934.3|5916.3|5935.3|5917.3|5935.7|5917.7|5933.2|5915.2|0
1710272400000|2024-03-12 19:40:00|5935.4|5917.4|5932.5|5914.5|5937.7|5919.7|5932.5|5914.5|0
1710272700000|2024-03-12 19:45:00|5932.4|5914.4|5934.5|5916.5|5934.6|5916.6|5932.3|5914.3|0
1710273000000|2024-03-12 19:50:00|5934.4|5916.4|5934.9|5916.9|5936|5918|5933.1|5915.1|0
1710273300000|2024-03-12 19:55:00|5935|5917|5936.1|5918.1|5941.9|5923.9|5932.3|5914.3|0
1710273600000|2024-03-12 20:00:00|5936|5918|5936.8|5918.8|5937.2|5919.2|5935.3|5917.3|0
1710273900000|2024-03-12 20:05:00|5936.6|5918.6|5937|5919|5937.1|5919.1|5935.4|5917.4|0
1710274200000|2024-03-12 20:10:00|5937.1|5919.1|5936.4|5918.4|5938.1|5920.1|5936.4|5918.4|0
1710274500000|2024-03-12 20:15:00|5936.5|5918.5|5935.8|5917.8|5936.7|5918.7|5935.8|5917.8|0
1710274800000|2024-03-12 20:20:00|5935.6|5917.6|5936.5|5918.5|5936.5|5918.5|5935.6|5917.6|0
1710275100000|2024-03-12 20:25:00|5936.6|5918.6|5937.2|5919.2|5937.5|5919.5|5936.6|5918.6|0
1710275400000|2024-03-12 20:30:00|5937.4|5919.4|5937.2|5919.2|5937.4|5919.4|5937.1|5919.1|0
1710275700000|2024-03-12 20:35:00|5937.1|5919.1|5937.1|5919.1|5937.4|5919.4|5936.9|5918.9|0
1710276000000|2024-03-12 20:40:00|5937|5919|5937.2|5919.2|5937.4|5919.4|5936.9|5918.9|0
1710276300000|2024-03-12 20:45:00|5937|5919|5936.8|5918.8|5937.3|5919.3|5936.8|5918.8|0
1710276600000|2024-03-12 20:50:00|5936.7|5918.7|5936.6|5918.6|5937.2|5919.2|5936.6|5918.6|0
1710276900000|2024-03-12 20:55:00|5936.4|5918.4|5934.2|5916.2|5936.6|5918.6|5933.8|5915.8|0
1710277200000|2024-03-12 21:00:00|5934.3|5916.3|5934.3|5916.3|5934.5|5916.5|5934.3|5916.3|0
1710277500000|2024-03-12 21:05:00|5934.2|5916.2|5934.5|5916.5|5934.5|5916.5|5934.2|5916.2|0
1710277800000|2024-03-12 21:10:00|5934.6|5916.6|5934.6|5916.6|5934.6|5916.6|5934.5|5916.5|0
1710278100000|2024-03-12 21:15:00|5934.7|5916.7|5934.6|5916.6|5934.8|5916.8|5934.5|5916.5|0
1710278400000|2024-03-12 21:20:00|5934.7|5916.7|5934.8|5916.8|5935|5917|5934.6|5916.6|0
1710278700000|2024-03-12 21:25:00|5934.7|5916.7|5935|5917|5935|5917|5934.7|5916.7|0
1710279000000|2024-03-12 21:30:00|5934.7|5916.7|5934.7|5916.7|5934.8|5916.8|5934.7|5916.7|0
1710279300000|2024-03-12 21:35:00|5934.6|5916.6|5934.4|5916.4|5934.7|5916.7|5934.4|5916.4|0
1710279600000|2024-03-12 21:40:00|5934.3|5916.3|5934.4|5916.4|5934.6|5916.6|5934|5916|0
1710279900000|2024-03-12 21:45:00|5934.5|5916.5|5934.3|5916.3|5934.6|5916.6|5934.2|5916.2|0
1710280200000|2024-03-12 21:50:00|5934.2|5916.2|5934.3|5916.3|5934.3|5916.3|5934.2|5916.2|0
1710280500000|2024-03-12 21:55:00|5934.4|5916.4|5934|5916|5934.4|5916.4|5933.8|5915.8|0
1710280800000|2024-03-12 22:00:00|5933.2|5915.2|5933.1|5915.1|5934.3|5916.3|5933|5915|0
1710281100000|2024-03-12 22:05:00|5933.2|5915.2|5933.8|5915.8|5933.9|5915.9|5933.1|5915.1|0
1710281400000|2024-03-12 22:10:00|5933.9|5915.9|5935.3|5917.3|5935.3|5917.3|5933.8|5915.8|0
1710281700000|2024-03-12 22:15:00|5935.2|5917.2|5935.9|5917.9|5935.9|5917.9|5935.2|5917.2|0
1710282000000|2024-03-12 22:20:00|5936|5918|5936.2|5918.2|5936.4|5918.4|5935.9|5917.9|0
1710282300000|2024-03-12 22:25:00|5936.3|5918.3|5936.4|5918.4|5936.7|5918.7|5936.2|5918.2|0
1710282600000|2024-03-12 22:30:00|5936.5|5918.5|5936.8|5918.8|5937|5919|5936.4|5918.4|0
1710282900000|2024-03-12 22:35:00|5936.7|5918.7|5936.4|5918.4|5937|5919|5936.4|5918.4|0
1710283200000|2024-03-12 22:40:00|5936.2|5918.2|5936.2|5918.2|5936.4|5918.4|5935.7|5917.7|0
1710283500000|2024-03-12 22:45:00|5936.3|5918.3|5936.7|5918.7|5936.9|5918.9|5936.2|5918.2|0
1710283800000|2024-03-12 22:50:00|5936.8|5918.8|5936.9|5918.9|5937.5|5919.5|5936.7|5918.7|0
1710284100000|2024-03-12 22:55:00|5936.8|5918.8|5936.4|5918.4|5937.1|5919.1|5936.4|5918.4|0
1710284400000|2024-03-12 23:00:00|5936.5|5918.5|5936.6|5918.6|5936.7|5918.7|5935.6|5917.6|0
1710284700000|2024-03-12 23:05:00|5936.7|5918.7|5936.6|5918.6|5936.9|5918.9|5936.6|5918.6|0
1710285000000|2024-03-12 23:10:00|5936.5|5918.5|5936.9|5918.9|5936.9|5918.9|5936.4|5918.4|0
1710285300000|2024-03-12 23:15:00|5937|5919|5937.7|5919.7|5937.7|5919.7|5936.9|5918.9|0
1710285600000|2024-03-12 23:20:00|5937.8|5919.8|5938.2|5920.2|5938.6|5920.6|5937.7|5919.7|0
1710285900000|2024-03-12 23:25:00|5938.1|5920.1|5937.7|5919.7|5938.3|5920.3|5937.6|5919.6|0
1710286200000|2024-03-12 23:30:00|5937.8|5919.8|5937.9|5919.9|5938|5920|5937.5|5919.5|0
1710286500000|2024-03-12 23:35:00|5937.8|5919.8|5932|5914|5937.9|5919.9|5932|5914|0
1710286800000|2024-03-12 23:40:00|5932.1|5914.1|5929.6|5911.6|5932.2|5914.2|5929.5|5911.5|0
1710287100000|2024-03-12 23:45:00|5929.7|5911.7|5929.5|5911.5|5929.7|5911.7|5929.3|5911.3|0
1710287400000|2024-03-12 23:50:00|5929.4|5911.4|5929.5|5911.5|5929.5|5911.5|5929.1|5911.1|0
1710287700000|2024-03-12 23:55:00|5929.4|5911.4|5929.5|5911.5|5929.8|5911.8|5929.1|5911.1|0
1710288000000|2024-03-13 00:00:00|5929.6|5911.6|5929.1|5911.1|5929.6|5911.6|5928.7|5910.7|0
1710288300000|2024-03-13 00:05:00|5929|5911|5928.7|5910.7|5929.5|5911.5|5928.7|5910.7|0
1710288600000|2024-03-13 00:10:00|5928.8|5910.8|5928.7|5910.7|5928.9|5910.9|5928.6|5910.6|0
1710288900000|2024-03-13 00:15:00|5928.6|5910.6|5929.2|5911.2|5929.3|5911.3|5928.5|5910.5|0
1710289200000|2024-03-13 00:20:00|5929.1|5911.1|5929.9|5911.9|5930|5912|5929|5911|0
1710289500000|2024-03-13 00:25:00|5929.8|5911.8|5929.5|5911.5|5929.8|5911.8|5929.3|5911.3|0
1710289800000|2024-03-13 00:30:00|5929.3|5911.3|5928.8|5910.8|5929.3|5911.3|5928.7|5910.7|0
1710290100000|2024-03-13 00:35:00|5928.7|5910.7|5928.1|5910.1|5928.7|5910.7|5928|5910|0
1710290400000|2024-03-13 00:40:00|5928.2|5910.2|5926.7|5908.7|5928.3|5910.3|5926.2|5908.2|0
1710290700000|2024-03-13 00:45:00|5926.9|5908.9|5927.2|5909.2|5927.7|5909.7|5926.7|5908.7|0
1710291000000|2024-03-13 00:50:00|5927.3|5909.3|5927|5909|5927.4|5909.4|5926.8|5908.8|0
1710291300000|2024-03-13 00:55:00|5926.8|5908.8|5926.7|5908.7|5931.5|5913.5|5926.3|5908.3|0
1710291600000|2024-03-13 01:00:00|5926.6|5908.6|5926.6|5908.6|5926.9|5908.9|5926|5908|0
1710291900000|2024-03-13 01:05:00|5926.7|5908.7|5926.2|5908.2|5926.7|5908.7|5925.9|5907.9|0
1710292200000|2024-03-13 01:10:00|5926|5908|5936.5|5918.5|5936.5|5918.5|5925.9|5907.9|0
1710292500000|2024-03-13 01:15:00|5935.9|5917.9|5937.6|5931.6|5937.6|5931.6|5916.6|5910.6|2398
1710292800000|2024-03-13 01:20:00|5936.6|5930.6|5927.6|5921.6|5937.6|5931.6|5920.6|5914.6|1953
1710293100000|2024-03-13 01:25:00|5926.6|5920.6|5925.6|5919.6|5926.6|5920.6|5917.6|5911.6|995
1710293400000|2024-03-13 01:30:00|5928.6|5922.6|5951.6|5945.6|5960.6|5954.6|5927.6|5921.6|7202
1710293700000|2024-03-13 01:35:00|5952.6|5946.6|5962.6|5956.6|5969.6|5963.6|5941.6|5935.6|3826
1710294000000|2024-03-13 01:40:00|5961.6|5955.6|5952.6|5946.6|5971.6|5965.6|5946.6|5940.6|2768
1710294300000|2024-03-13 01:45:00|5950.6|5944.6|5976.6|5970.6|5976.6|5970.6|5949.6|5943.6|2491
1710294600000|2024-03-13 01:50:00|5975.6|5969.6|5969.6|5963.6|5981.6|5975.6|5965.6|5959.6|1889
1710294900000|2024-03-13 01:55:00|5970.6|5964.6|5962.6|5956.6|5979.6|5973.6|5954.6|5948.6|4026
1710295200000|2024-03-13 02:00:00|5961.6|5955.6|5950.6|5944.6|5974.6|5968.6|5950.6|5944.6|2106
1710295500000|2024-03-13 02:05:00|5949.6|5943.6|5943.6|5937.6|5954.6|5948.6|5941.6|5935.6|1515
1710295800000|2024-03-13 02:10:00|5944.6|5938.6|5958.6|5952.6|5959.6|5953.6|5943.6|5937.6|1564
1710296100000|2024-03-13 02:15:00|5959.6|5953.6|5949.6|5943.6|5960.6|5954.6|5943.6|5937.6|982
1710296400000|2024-03-13 02:20:00|5948.6|5942.6|5950.6|5944.6|5956.6|5950.6|5940.6|5934.6|1208
1710296700000|2024-03-13 02:25:00|5948.6|5942.6|5924.6|5918.6|5948.6|5942.6|5924.6|5918.6|1987
1710297000000|2024-03-13 02:30:00|5923.6|5917.6|5925.6|5919.6|5928.6|5922.6|5916.6|5910.6|2227
1710297300000|2024-03-13 02:35:00|5924.6|5918.6|5935.6|5929.6|5936.6|5930.6|5920.6|5914.6|1237
1710297600000|2024-03-13 02:40:00|5934.6|5928.6|5948.6|5942.6|5948.6|5942.6|5932.6|5926.6|942
1710297900000|2024-03-13 02:45:00|5947.6|5941.6|5942.6|5936.6|5949.6|5943.6|5937.6|5931.6|834
1710298200000|2024-03-13 02:50:00|5943.6|5937.6|5959.6|5953.6|5961.6|5955.6|5942.6|5936.6|1024
1710298500000|2024-03-13 02:55:00|5960.6|5954.6|5956.6|5950.6|5960.6|5954.6|5945.6|5939.6|941
1710298800000|2024-03-13 03:00:00|5955.6|5949.6|5939.6|5933.6|5957.6|5951.6|5936.6|5930.6|908
1710299100000|2024-03-13 03:05:00|5940.6|5934.6|5950.6|5944.6|5950.6|5944.6|5938.6|5932.6|1166
1710299400000|2024-03-13 03:10:00|5951.6|5945.6|5950.6|5944.6|5957.6|5951.6|5947.6|5941.6|1714
1710299700000|2024-03-13 03:15:00|5951.6|5945.6|5947.6|5941.6|5952.6|5946.6|5938.6|5932.6|1020
1710300000000|2024-03-13 03:20:00|5946.6|5940.6|5951.6|5945.6|5953.6|5947.6|5940.6|5934.6|748
1710300300000|2024-03-13 03:25:00|5952.6|5946.6|5956.6|5950.6|5957.6|5951.6|5947.6|5941.6|816
1710300600000|2024-03-13 03:30:00|5955.6|5949.6|5957.6|5951.6|5960.6|5954.6|5954.6|5948.6|659
1710300900000|2024-03-13 03:35:00|5956.6|5950.6|5956.6|5950.6|5966.6|5960.6|5954.6|5948.6|3369
1710301200000|2024-03-13 03:40:00|5955.6|5949.6|5953.6|5947.6|5955.6|5949.6|5948.6|5942.6|665
1710301500000|2024-03-13 03:45:00|5952.6|5946.6|5947.6|5941.6|5953.6|5947.6|5947.6|5941.6|2546
1710301800000|2024-03-13 03:50:00|5948.6|5942.6|5952.6|5946.6|5953.6|5947.6|5948.6|5942.6|584
1710302100000|2024-03-13 03:55:00|5951.6|5945.6|5957|5951|5958|5952|5950.6|5944.6|600
1710302400000|2024-03-13 04:00:00|5964|5946|5964.3|5946.3|5964.5|5946.5|5963.9|5945.9|0
1710302700000|2024-03-13 04:05:00|5964.7|5946.7|5964.7|5946.7|5964.8|5946.8|5964.5|5946.5|0
1710303000000|2024-03-13 04:10:00|5964.6|5946.6|5965.2|5947.2|5965.6|5947.6|5964.4|5946.4|0
1710303300000|2024-03-13 04:15:00|5965.1|5947.1|5964.6|5946.6|5965.2|5947.2|5964.5|5946.5|0
1710303600000|2024-03-13 04:20:00|5964.5|5946.5|5964.7|5946.7|5964.7|5946.7|5964.5|5946.5|0
1710303900000|2024-03-13 04:25:00|5964.6|5946.6|5965|5947|5965|5947|5964.5|5946.5|0
1710304200000|2024-03-13 04:30:00|5964.8|5946.8|5964.4|5946.4|5965|5947|5964.2|5946.2|0
1710304500000|2024-03-13 04:35:00|5964.5|5946.5|5964.4|5946.4|5964.5|5946.5|5964.1|5946.1|0
1710304800000|2024-03-13 04:40:00|5964.3|5946.3|5964.6|5946.6|5964.6|5946.6|5964.2|5946.2|0
1710305100000|2024-03-13 04:45:00|5964.7|5946.7|5964.9|5946.9|5964.9|5946.9|5964.6|5946.6|0
1710305400000|2024-03-13 04:50:00|5964.8|5946.8|5965.3|5947.3|5965.5|5947.5|5964.7|5946.7|0
1710305700000|2024-03-13 04:55:00|5965.2|5947.2|5965.3|5947.3|5965.3|5947.3|5964.9|5946.9|0
1710306000000|2024-03-13 05:00:00|5965.2|5947.2|5959|5953|5967|5961|5950|5944|1547
1710306300000|2024-03-13 05:05:00|5960|5954|5957|5951|5960|5954|5952|5946|892
1710306600000|2024-03-13 05:10:00|5956|5950|5953|5947|5958|5952|5951|5945|604
1710306900000|2024-03-13 05:15:00|5952|5946|5956|5950|5960|5954|5952|5946|828
1710307200000|2024-03-13 05:20:00|5955|5949|5968|5962|5972|5966|5955|5949|2919
1710307500000|2024-03-13 05:25:00|5969|5963|5975|5969|5979|5973|5967|5961|1040
1710307800000|2024-03-13 05:30:00|5976|5970|5978|5972|5983|5977|5975|5969|898
1710308100000|2024-03-13 05:35:00|5979|5973|5993|5987|5995|5989|5976|5970|1213
1710308400000|2024-03-13 05:40:00|5992|5986|5982|5976|5993|5987|5979|5973|777
1710308700000|2024-03-13 05:45:00|5983|5977|5979|5973|5983|5977|5977|5971|720
1710309000000|2024-03-13 05:50:00|5978|5972|5976|5970|5983|5977|5976|5970|643
1710309300000|2024-03-13 05:55:00|5977|5971|5986|5980|5988|5982|5975|5969|1002
1710309600000|2024-03-13 06:00:00|5985|5979|5982|5976|5989|5983|5980|5974|692
1710309900000|2024-03-13 06:05:00|5983|5977|5981|5975|5987|5981|5977|5971|907
1710310200000|2024-03-13 06:10:00|5982|5976|5965|5959|5983|5977|5964|5958|1446
1710310500000|2024-03-13 06:15:00|5966|5960|5963|5957|5969|5963|5961|5955|761
1710310800000|2024-03-13 06:20:00|5962|5956|5954|5948|5965|5959|5952|5946|1286
1710311100000|2024-03-13 06:25:00|5953|5947|5944|5938|5955|5949|5942|5936|2198
1710311400000|2024-03-13 06:30:00|5945|5939|5948|5942|5953|5947|5943|5937|1794
1710311700000|2024-03-13 06:35:00|5950|5944|5946|5940|5951|5945|5943|5937|1219
1710312000000|2024-03-13 06:40:00|5945|5939|5939|5933|5947|5941|5937|5931|1303
1710312300000|2024-03-13 06:45:00|5940|5934|5940|5934|5946|5940|5938|5932|1249
1710312600000|2024-03-13 06:50:00|5941|5935|5945|5939|5947|5941|5939|5933|865
1710312900000|2024-03-13 06:55:00|5944|5938|5941|5935|5946|5940|5941|5935|718
1710313200000|2024-03-13 07:00:00|5942|5936|5941|5935|5949|5943|5939|5933|1099
1710313500000|2024-03-13 07:05:00|5940|5934|5937|5931|5940|5934|5934|5928|1014
1710313800000|2024-03-13 07:10:00|5938|5932|5944|5938|5947|5941|5936|5930|780
1710314100000|2024-03-13 07:15:00|5945|5939|5939|5933|5946|5940|5938|5932|768
1710314400000|2024-03-13 07:20:00|5938|5932|5939|5933|5945|5939|5937|5931|939
1710314700000|2024-03-13 07:25:00|5938|5932|5939|5933|5942|5936|5937|5931|1158
1710315000000|2024-03-13 07:30:00|5940|5934|5940|5934|5944|5938|5937|5931|1692
1710315300000|2024-03-13 07:35:00|5941|5935|5937|5931|5942|5936|5936|5930|1287
1710315600000|2024-03-13 07:40:00|5936|5930|5930|5924|5938|5932|5929|5923|1331
1710315900000|2024-03-13 07:45:00|5931|5925|5936|5930|5938|5932|5931|5925|1005
1710316200000|2024-03-13 07:50:00|5937|5931|5943|5937|5944|5938|5936|5930|1652
1710316500000|2024-03-13 07:55:00|5942|5936|5942|5936|5943|5937|5939|5933|1711
1710316800000|2024-03-13 08:00:00|5941|5935|5941|5935|5946|5940|5939|5933|1811
1710317100000|2024-03-13 08:05:00|5942|5936|5938|5932|5942|5936|5933|5927|2547
1710317400000|2024-03-13 08:10:00|5937|5931|5939|5933|5942|5936|5937|5931|2304
1710317700000|2024-03-13 08:15:00|5938|5932|5938|5932|5943|5937|5936|5930|1863
1710318000000|2024-03-13 08:20:00|5939|5933|5940|5934|5941|5935|5937|5931|1062
1710318300000|2024-03-13 08:25:00|5941|5935|5936|5930|5941|5935|5936|5930|837
1710318600000|2024-03-13 08:30:00|5942.8|5924.8|5943.9|5925.9|5944.2|5926.2|5941.6|5923.6|354
1710318900000|2024-03-13 08:35:00|5943.8|5925.8|5942.7|5924.7|5944|5926|5942.7|5924.7|0
1710319200000|2024-03-13 08:40:00|5942.8|5924.8|5942.7|5924.7|5944.1|5926.1|5942.4|5924.4|0
1710319500000|2024-03-13 08:45:00|5942.6|5924.6|5942.7|5924.7|5943.2|5925.2|5941.9|5923.9|0
1710319800000|2024-03-13 08:50:00|5942.5|5924.5|5943.4|5925.4|5943.6|5925.6|5941.4|5923.4|0
1710320100000|2024-03-13 08:55:00|5943.6|5925.6|5944.2|5926.2|5944.4|5926.4|5943.2|5925.2|0
1710320400000|2024-03-13 09:00:00|5944.3|5926.3|5942.9|5924.9|5944.7|5926.7|5942.4|5924.4|0
1710320700000|2024-03-13 09:05:00|5943|5925|5943.4|5925.4|5943.8|5925.8|5942.9|5924.9|0
1710321000000|2024-03-13 09:10:00|5943.5|5925.5|5945.5|5927.5|5945.6|5927.6|5943.5|5925.5|0
1710321300000|2024-03-13 09:15:00|5945.6|5927.6|5938|5932|5945.6|5932|5932|5926|221
1710321600000|2024-03-13 09:20:00|5937|5931|5939|5933|5939|5933|5937|5931|68
1710321900000|2024-03-13 09:25:00|5938|5932|5942|5936|5942|5936|5937|5931|94
1710322200000|2024-03-13 09:30:00|5941|5935|5939|5933|5944|5938|5938|5932|123
1710322500000|2024-03-13 09:35:00|5940|5934|5938|5932|5942|5936|5937|5931|97
1710322800000|2024-03-13 09:40:00|5939|5933|5933|5927|5939|5933|5933|5927|73
1710323100000|2024-03-13 09:45:00|5934|5928|5935|5929|5935|5929|5933|5927|42
1710323400000|2024-03-13 09:50:00|5937|5931|5939|5933|5939|5933|5936|5930|76
1710323700000|2024-03-13 09:55:00|5938|5932|5943|5937|5943|5937|5938|5932|94
1710324000000|2024-03-13 10:00:00|5941|5935|5941|5935|5943|5937|5941|5935|50
1710324300000|2024-03-13 10:05:00|5942|5936|5940|5934|5943|5937|5939|5933|23
1710324600000|2024-03-13 10:10:00|5941|5935|5940|5934|5941|5935|5939|5933|27
1710324900000|2024-03-13 10:15:00|5941|5935|5938|5932|5941|5935|5938|5932|59
1710325200000|2024-03-13 10:20:00|5939|5933|5939|5933|5940|5934|5938|5932|64
1710325500000|2024-03-13 10:25:00|5940|5934|5939|5933|5940|5934|5939|5933|46
1710325800000|2024-03-13 10:30:00|5940|5934|5939|5933|5940|5934|5939|5933|8
1710326100000|2024-03-13 10:35:00|5940|5934|5941|5935|5942|5936|5940|5934|42
1710326400000|2024-03-13 10:40:00|5940|5934|5942|5936|5942|5936|5939|5933|15
1710326700000|2024-03-13 10:45:00|5941|5935|5944|5938|5944|5938|5941|5935|48
1710327000000|2024-03-13 10:50:00|5943|5937|5945|5939|5945|5939|5942|5936|53
1710327300000|2024-03-13 10:55:00|5944|5938|5943|5937|5945|5939|5943|5937|47
1710327600000|2024-03-13 11:00:00|5942.5|5936.5|5944.5|5938.5|5944.5|5938.5|5942.5|5936.5|24
1710327900000|2024-03-13 11:05:00|5944|5938|5946|5940|5946.5|5940.5|5944|5938|25
1710328200000|2024-03-13 11:10:00|5945.5|5939.5|5943.5|5937.5|5946.5|5940.5|5942.5|5936.5|27
1710328500000|2024-03-13 11:15:00|5943|5937|5943.5|5937.5|5945|5939|5942.5|5936.5|57
1710328800000|2024-03-13 11:20:00|5944|5938|5948.5|5942.5|5948.5|5942.5|5944|5938|20
1710329100000|2024-03-13 11:25:00|5948|5942|5947.5|5941.5|5948|5942|5946.5|5940.5|34
1710329400000|2024-03-13 11:30:00|5947|5941|5948.5|5942.5|5948.5|5942.5|5947|5941|16
1710329700000|2024-03-13 11:35:00|5949.5|5943.5|5950.5|5944.5|5950.5|5944.5|5949.5|5943.5|24
1710330000000|2024-03-13 11:40:00|5949.5|5943.5|5951.5|5945.5|5951.5|5945.5|5949|5943|34
1710330300000|2024-03-13 11:45:00|5952.5|5946.5|5953|5947|5953.5|5947.5|5951.5|5945.5|29
1710330600000|2024-03-13 11:50:00|5952.5|5946.5|5951.5|5945.5|5952.5|5946.5|5950.5|5944.5|90
1710330900000|2024-03-13 11:55:00|5952.5|5946.5|5953|5947|5953.5|5947.5|5951.5|5945.5|37
1710331200000|2024-03-13 12:00:00|5953.5|5947.5|5947.5|5941.5|5953.5|5947.5|5947.5|5941.5|59
1710331500000|2024-03-13 12:05:00|5948|5942|5947.5|5941.5|5949.5|5943.5|5947.5|5941.5|54
1710331800000|2024-03-13 12:10:00|5947|5941|5950.5|5944.5|5950.5|5944.5|5946.5|5940.5|36
1710332100000|2024-03-13 12:15:00|5950|5944|5950.5|5944.5|5951.5|5945.5|5949|5943|33
1710332400000|2024-03-13 12:20:00|5950|5944|5946.5|5940.5|5950.5|5944.5|5945.5|5939.5|330
1710332700000|2024-03-13 12:25:00|5947.5|5941.5|5940.5|5934.5|5947.5|5941.5|5940|5934|464
1710333000000|2024-03-13 12:30:00|5940|5934|5940|5934|5943.5|5937.5|5940|5934|88
1710333300000|2024-03-13 12:35:00|5940.5|5934.5|5941|5935|5941.5|5935.5|5939.5|5933.5|19
1710333600000|2024-03-13 12:40:00|5941.5|5935.5|5942.5|5936.5|5943.5|5937.5|5940.5|5934.5|10
1710333900000|2024-03-13 12:45:00|5943|5937|5946.5|5940.5|5946.5|5940.5|5943|5937|34
1710334200000|2024-03-13 12:50:00|5946|5940|5949.5|5943.5|5949.5|5943.5|5945.5|5939.5|64
1710334500000|2024-03-13 12:55:00|5949|5943|5951.5|5945.5|5951.5|5945.5|5947.5|5941.5|86
1710334800000|2024-03-13 13:00:00|5951|5945|5949.5|5943.5|5951.5|5945.5|5949.5|5943.5|32
1710335100000|2024-03-13 13:05:00|5948.5|5942.5|5946.5|5940.5|5948.5|5942.5|5945.5|5939.5|23
1710335400000|2024-03-13 13:10:00|5947|5941|5949.5|5943.5|5951|5945|5946.5|5940.5|423
1710335700000|2024-03-13 13:15:00|5950|5944|5950.5|5944.5|5950.5|5944.5|5949|5943|123
1710336000000|2024-03-13 13:20:00|5949.5|5943.5|5950.5|5944.5|5952.5|5946.5|5949.5|5943.5|143
1710336300000|2024-03-13 13:25:00|5950|5944|5950.5|5944.5|5951.5|5945.5|5948.5|5942.5|84
1710336600000|2024-03-13 13:30:00|5951|5945|5983.5|5977.5|5992.5|5986.5|5948.5|5942.5|1945
1710336900000|2024-03-13 13:35:00|5983|5977|5974.5|5968.5|5984.5|5978.5|5968|5962|641
1710337200000|2024-03-13 13:40:00|5974|5968|5978.5|5972.5|5984.5|5978.5|5971.5|5965.5|364
1710337500000|2024-03-13 13:45:00|5979.5|5973.5|5980.5|5974.5|5982|5976|5972.5|5966.5|317
1710337800000|2024-03-13 13:50:00|5980|5974|5981.5|5975.5|5983.5|5977.5|5973|5967|313
1710338100000|2024-03-13 13:55:00|5982|5976|5981.5|5975.5|5983.5|5977.5|5976|5970|131
1710338400000|2024-03-13 14:00:00|5981|5975|5976|5970|5982.5|5976.5|5973.5|5967.5|290
1710338700000|2024-03-13 14:05:00|5975.5|5969.5|5980.5|5974.5|5982.5|5976.5|5975.5|5969.5|131
1710339000000|2024-03-13 14:10:00|5981.5|5975.5|5977.5|5971.5|5987.5|5981.5|5976|5970|300
1710339300000|2024-03-13 14:15:00|5977|5971|5974.5|5968.5|5980.5|5974.5|5972.5|5966.5|519
1710339600000|2024-03-13 14:20:00|5974|5968|5972.5|5966.5|5975.5|5969.5|5969|5963|254
1710339900000|2024-03-13 14:25:00|5973|5967|5968.5|5962.5|5973|5967|5967.5|5961.5|330
1710340200000|2024-03-13 14:30:00|5968|5962|5967|5961|5970|5964|5963.5|5957.5|199
1710340500000|2024-03-13 14:35:00|5967.5|5961.5|5973|5967|5973.5|5967.5|5966.5|5960.5|196
1710340800000|2024-03-13 14:40:00|5973.5|5967.5|5980.5|5974.5|5982.5|5976.5|5973.5|5967.5|203
1710341100000|2024-03-13 14:45:00|5980|5974|5976.5|5970.5|5980.5|5974.5|5973|5967|216
1710341400000|2024-03-13 14:50:00|5976|5970|5970|5964|5978.5|5972.5|5969.5|5963.5|176
1710341700000|2024-03-13 14:55:00|5969.5|5963.5|5969|5963|5972.5|5966.5|5966.5|5960.5|154
1710342000000|2024-03-13 15:00:00|5968.5|5962.5|5972|5966|5973.5|5967.5|5968.5|5962.5|115
1710342300000|2024-03-13 15:05:00|5971.5|5965.5|5976|5970|5976.5|5970.5|5970.5|5964.5|142
1710342600000|2024-03-13 15:10:00|5975.5|5969.5|5972.5|5966.5|5976.5|5970.5|5970.5|5964.5|117
1710342900000|2024-03-13 15:15:00|5971|5965|5971.5|5965.5|5974|5968|5970.5|5964.5|142
1710343200000|2024-03-13 15:20:00|5972|5966|5967.5|5961.5|5972.5|5966.5|5967.5|5961.5|152
1710343500000|2024-03-13 15:25:00|5968.5|5962.5|5966.5|5960.5|5969.5|5963.5|5966.5|5960.5|190
1710343800000|2024-03-13 15:30:00|5965.5|5959.5|5968.5|5962.5|5971.5|5965.5|5964.5|5958.5|220
1710344100000|2024-03-13 15:35:00|5969|5963|5965.5|5959.5|5969.5|5963.5|5965.5|5959.5|109
1710344400000|2024-03-13 15:40:00|5964.5|5958.5|5966.5|5960.5|5967.5|5961.5|5961.5|5955.5|361
1710344700000|2024-03-13 15:45:00|5966|5960|5965.5|5959.5|5966.5|5960.5|5962.5|5956.5|60
1710345000000|2024-03-13 15:50:00|5966|5960|5964.5|5958.5|5966.5|5960.5|5963|5957|32
1710345300000|2024-03-13 15:55:00|5965.5|5959.5|5965.5|5959.5|5966.5|5960.5|5964.5|5958.5|77
1710345600000|2024-03-13 16:00:00|5964.5|5958.5|5965.5|5959.5|5966.5|5960.5|5964.5|5958.5|29
1710345900000|2024-03-13 16:05:00|5964.5|5958.5|5962.5|5956.5|5966.5|5960.5|5962.5|5956.5|93
1710346200000|2024-03-13 16:10:00|5961.5|5955.5|5960.5|5954.5|5963.5|5957.5|5959.5|5953.5|157
1710346500000|2024-03-13 16:15:00|5959.5|5953.5|5959|5953|5960.5|5954.5|5957.5|5951.5|126
1710346800000|2024-03-13 16:20:00|5959.5|5953.5|5958.5|5952.5|5960|5954|5956.5|5950.5|120
1710347100000|2024-03-13 16:25:00|5959|5953|5960|5954|5962.5|5956.5|5958.5|5952.5|182
1710347400000|2024-03-13 16:30:00|5960.5|5954.5|5954.5|5948.5|5961.5|5955.5|5953.5|5947.5|245
1710347700000|2024-03-13 16:35:00|5953.5|5947.5|5956.5|5950.5|5957.5|5951.5|5952.5|5946.5|259
1710348000000|2024-03-13 16:40:00|5957|5951|5957.5|5951.5|5959.5|5953.5|5956.5|5950.5|218
1710348300000|2024-03-13 16:45:00|5957|5951|5954.5|5948.5|5957.5|5951.5|5954.5|5948.5|74
1710348600000|2024-03-13 16:50:00|5955|5949|5955.5|5949.5|5955.5|5949.5|5954.5|5948.5|78
1710348900000|2024-03-13 16:55:00|5954.5|5948.5|5958|5952|5958|5952|5954.5|5948.5|76
1710349200000|2024-03-13 17:00:00|5957|5951|5957|5951|5958|5952|5953|5947|228
1710349500000|2024-03-13 17:05:00|5956|5950|5953|5947|5956|5950|5952|5946|76
1710349800000|2024-03-13 17:10:00|5952|5946|5955|5949|5955|5949|5952|5946|100
1710350100000|2024-03-13 17:15:00|5954|5948|5955|5949|5955|5949|5954|5948|37
1710350400000|2024-03-13 17:20:00|5956|5950|5961|5955|5961|5955|5956|5950|119
1710350700000|2024-03-13 17:25:00|5960|5954|5961|5955|5962|5956|5958|5952|218
1710351000000|2024-03-13 17:30:00|5962|5956|5960|5954|5965|5959|5959|5953|246
1710351300000|2024-03-13 17:35:00|5961|5955|5963|5957|5963|5957|5961|5955|79
1710351600000|2024-03-13 17:40:00|5962|5956|5961|5955|5964|5958|5960|5954|117
1710351900000|2024-03-13 17:45:00|5962|5956|5960|5954|5963|5957|5960|5954|150
1710352200000|2024-03-13 17:50:00|5961|5955|5959|5953|5961|5955|5959|5953|144
1710352500000|2024-03-13 17:55:00|5958|5952|5957|5951|5959|5953|5957|5951|59
1710352800000|2024-03-13 18:00:00|5956|5950|5957|5951|5958|5952|5956|5950|50
1710353100000|2024-03-13 18:05:00|5956|5950|5956|5950|5957|5951|5955|5949|63
1710353400000|2024-03-13 18:10:00|5957|5951|5956|5950|5958|5952|5956|5950|31
1710353700000|2024-03-13 18:15:00|5955|5949|5956|5950|5957|5951|5955|5949|69
1710354000000|2024-03-13 18:20:00|5957|5951|5957|5951|5958|5952|5957|5951|49
1710354300000|2024-03-13 18:25:00|5958|5952|5960|5954|5960|5954|5958|5952|46
1710354600000|2024-03-13 18:30:00|5959|5953|5956|5950|5960|5954|5956|5950|100
1710354900000|2024-03-13 18:35:00|5957|5951|5958|5952|5959|5953|5956|5950|72
1710355200000|2024-03-13 18:40:00|5957|5951|5955|5949|5958|5952|5955|5949|79
1710355500000|2024-03-13 18:45:00|5956|5950|5954|5948|5957|5951|5954|5948|114
1710355800000|2024-03-13 18:50:00|5953|5947|5954|5948|5956|5950|5953|5947|104
1710356100000|2024-03-13 18:55:00|5955|5949|5956.7|5938.7|5956.7|5949|5948|5938.7|203
1710356400000|2024-03-13 19:00:00|5956.6|5938.6|5955.9|5937.9|5957.8|5939.8|5955.7|5937.7|0
1710356700000|2024-03-13 19:05:00|5955.8|5937.8|5954.8|5936.8|5955.8|5937.8|5954.6|5936.6|0
1710357000000|2024-03-13 19:10:00|5954.9|5936.9|5953.7|5935.7|5955|5937|5951.6|5933.6|0
1710357300000|2024-03-13 19:15:00|5953.8|5935.8|5957.7|5939.7|5957.9|5939.9|5953.7|5935.7|0
1710357600000|2024-03-13 19:20:00|5957.6|5939.6|5954.5|5936.5|5957.8|5939.8|5953.7|5935.7|0
1710357900000|2024-03-13 19:25:00|5954.6|5936.6|5946.1|5928.1|5954.7|5936.7|5944.9|5926.9|0
1710358200000|2024-03-13 19:30:00|5946|5928|5949.8|5931.8|5950.6|5932.6|5945.9|5927.9|0
1710358500000|2024-03-13 19:35:00|5950.7|5932.7|5948.9|5930.9|5950.8|5932.8|5948.6|5930.6|0
1710358800000|2024-03-13 19:40:00|5949|5931|5945.9|5927.9|5949.5|5931.5|5944.2|5926.2|0
1710359100000|2024-03-13 19:45:00|5945.8|5927.8|5948.2|5930.2|5948.4|5930.4|5944.6|5926.6|0
1710359400000|2024-03-13 19:50:00|5948.1|5930.1|5945.2|5927.2|5948.3|5930.3|5941.8|5923.8|0
1710359700000|2024-03-13 19:55:00|5944.8|5926.8|5945.6|5927.6|5949.7|5931.7|5942.4|5924.4|0
1710360000000|2024-03-13 20:00:00|5945.8|5927.8|5946|5928|5946.8|5928.8|5944.7|5926.7|0
1710360300000|2024-03-13 20:05:00|5945.8|5927.8|5946.3|5928.3|5946.8|5928.8|5945.6|5927.6|0
1710360600000|2024-03-13 20:10:00|5946.4|5928.4|5947.5|5929.5|5947.7|5929.7|5946.3|5928.3|0
1710360900000|2024-03-13 20:15:00|5947.7|5929.7|5947.3|5929.3|5947.7|5929.7|5947|5929|0
1710361200000|2024-03-13 20:20:00|5947.5|5929.5|5947.7|5929.7|5947.7|5929.7|5947.2|5929.2|0
1710361500000|2024-03-13 20:25:00|5947.5|5929.5|5948.3|5930.3|5948.4|5930.4|5947.5|5929.5|0
1710361800000|2024-03-13 20:30:00|5948.4|5930.4|5948.5|5930.5|5948.6|5930.6|5948.1|5930.1|0
1710362100000|2024-03-13 20:35:00|5948.4|5930.4|5948.4|5930.4|5948.7|5930.7|5948.2|5930.2|0
1710362400000|2024-03-13 20:40:00|5948.3|5930.3|5948.6|5930.6|5948.6|5930.6|5948.1|5930.1|0
1710362700000|2024-03-13 20:45:00|5948.5|5930.5|5948.7|5930.7|5948.7|5930.7|5948.4|5930.4|0
1710363000000|2024-03-13 20:50:00|5948.8|5930.8|5949.1|5931.1|5949.1|5931.1|5948.5|5930.5|0
1710363300000|2024-03-13 20:55:00|5949.2|5931.2|5948.6|5930.6|5949.4|5931.4|5948.4|5930.4|0
1710363600000|2024-03-13 21:00:00|5948.5|5930.5|5948.5|5930.5|5948.5|5930.5|5948.4|5930.4|0
1710364200000|2024-03-13 21:10:00|5948.6|5930.6|5948.5|5930.5|5948.7|5930.7|5948.5|5930.5|0
1710364500000|2024-03-13 21:15:00|5948.4|5930.4|5948.5|5930.5|5948.6|5930.6|5948.3|5930.3|0
1710364800000|2024-03-13 21:20:00|5948.4|5930.4|5948.3|5930.3|5948.6|5930.6|5948.3|5930.3|0
1710365100000|2024-03-13 21:25:00|5948.2|5930.2|5948.3|5930.3|5948.3|5930.3|5948.2|5930.2|0
1710365400000|2024-03-13 21:30:00|5948.8|5930.8|5948.8|5930.8|5948.8|5930.8|5948.5|5930.5|0
1710365700000|2024-03-13 21:35:00|5948.7|5930.7|5948.4|5930.4|5948.8|5930.8|5948.4|5930.4|0
1710366000000|2024-03-13 21:40:00|5948.3|5930.3|5948.3|5930.3|5948.3|5930.3|5948.1|5930.1|0
1710366300000|2024-03-13 21:45:00|5948.4|5930.4|5948.3|5930.3|5948.5|5930.5|5948.3|5930.3|0
1710366600000|2024-03-13 21:50:00|5948.4|5930.4|5948.4|5930.4|5948.5|5930.5|5948.3|5930.3|0
1710366900000|2024-03-13 21:55:00|5948.5|5930.5|5948.8|5930.8|5948.8|5930.8|5948.3|5930.3|0
1710367200000|2024-03-13 22:00:00|5947.8|5929.8|5947.7|5929.7|5948.9|5930.9|5947.2|5929.2|0
1710367500000|2024-03-13 22:05:00|5947.8|5929.8|5947.9|5929.9|5948.4|5930.4|5946.8|5928.8|0
1710367800000|2024-03-13 22:10:00|5948|5930|5947|5929|5948|5930|5946.8|5928.8|0
1710368100000|2024-03-13 22:15:00|5946.9|5928.9|5947|5929|5947.2|5929.2|5946.8|5928.8|0
1710368400000|2024-03-13 22:20:00|5946.8|5928.8|5946.3|5928.3|5946.8|5928.8|5946.3|5928.3|0
1710368700000|2024-03-13 22:25:00|5946.2|5928.2|5946.8|5928.8|5947|5929|5946.1|5928.1|0
1710369000000|2024-03-13 22:30:00|5946.7|5928.7|5946.2|5928.2|5946.9|5928.9|5946.2|5928.2|0
1710369300000|2024-03-13 22:35:00|5946.3|5928.3|5946.2|5928.2|5946.4|5928.4|5945.9|5927.9|0
1710369600000|2024-03-13 22:40:00|5946.1|5928.1|5946.4|5928.4|5946.5|5928.5|5946|5928|0
1710369900000|2024-03-13 22:45:00|5946.3|5928.3|5947.3|5929.3|5947.3|5929.3|5946.2|5928.2|0
1710370200000|2024-03-13 22:50:00|5947.1|5929.1|5946.4|5928.4|5947.3|5929.3|5946.4|5928.4|0
1710370500000|2024-03-13 22:55:00|5946.5|5928.5|5946.7|5928.7|5946.9|5928.9|5946.5|5928.5|0
1710370800000|2024-03-13 23:00:00|5946.8|5928.8|5946.9|5928.9|5946.9|5928.9|5946.6|5928.6|0
1710371100000|2024-03-13 23:05:00|5946.7|5928.7|5948.5|5930.5|5948.5|5930.5|5946.7|5928.7|0
1710371400000|2024-03-13 23:10:00|5948.4|5930.4|5947.7|5929.7|5948.5|5930.5|5947.7|5929.7|0
1710371700000|2024-03-13 23:15:00|5947.5|5929.5|5948.3|5930.3|5948.3|5930.3|5947.5|5929.5|0
1710372000000|2024-03-13 23:20:00|5948.2|5930.2|5948.1|5930.1|5948.3|5930.3|5947.9|5929.9|0
1710372300000|2024-03-13 23:25:00|5948.2|5930.2|5948.6|5930.6|5948.8|5930.8|5948.1|5930.1|0
1710372600000|2024-03-13 23:30:00|5948.8|5930.8|5949.6|5931.6|5949.8|5931.8|5948.8|5930.8|0
1710372900000|2024-03-13 23:35:00|5949.7|5931.7|5949.4|5931.4|5949.8|5931.8|5949.4|5931.4|0
1710373200000|2024-03-13 23:40:00|5949.3|5931.3|5949.6|5931.6|5949.6|5931.6|5949.2|5931.2|0
1710373500000|2024-03-13 23:45:00|5949.5|5931.5|5949.4|5931.4|5949.6|5931.6|5949.2|5931.2|0
1710373800000|2024-03-13 23:50:00|5949.3|5931.3|5949.2|5931.2|5949.8|5931.8|5949.2|5931.2|0
1710374100000|2024-03-13 23:55:00|5949.3|5931.3|5949.5|5931.5|5949.5|5931.5|5949.2|5931.2|0
1710374400000|2024-03-14 00:00:00|5949.3|5931.3|5948.4|5930.4|5949.3|5931.3|5948.1|5930.1|0
1710374700000|2024-03-14 00:05:00|5948.5|5930.5|5948.4|5930.4|5948.9|5930.9|5948.4|5930.4|0
1710375000000|2024-03-14 00:10:00|5948.5|5930.5|5948.3|5930.3|5948.5|5930.5|5948.2|5930.2|0
1710375300000|2024-03-14 00:15:00|5948.2|5930.2|5947.9|5929.9|5948.4|5930.4|5947.6|5929.6|0
1710375600000|2024-03-14 00:20:00|5947.8|5929.8|5947|5929|5948|5930|5947|5929|0
1710375900000|2024-03-14 00:25:00|5946.9|5928.9|5946.3|5928.3|5946.9|5928.9|5946.1|5928.1|0
1710376200000|2024-03-14 00:30:00|5946.2|5928.2|5947|5929|5947|5929|5946.2|5928.2|0
1710376500000|2024-03-14 00:35:00|5947.2|5929.2|5947.3|5929.3|5947.8|5929.8|5947.1|5929.1|0
1710376800000|2024-03-14 00:40:00|5947.2|5929.2|5946.8|5928.8|5947.2|5929.2|5946.6|5928.6|0
1710377100000|2024-03-14 00:45:00|5946.6|5928.6|5947.1|5929.1|5947.3|5929.3|5946.6|5928.6|0
1710377400000|2024-03-14 00:50:00|5947.3|5929.3|5947.8|5929.8|5948|5930|5947.3|5929.3|0
1710377700000|2024-03-14 00:55:00|5947.9|5929.9|5947.9|5929.9|5948|5930|5947.8|5929.8|0
1710378000000|2024-03-14 01:00:00|5948|5930|5948.1|5930.1|5948.1|5930.1|5947.7|5929.7|0
1710378300000|2024-03-14 01:05:00|5948.2|5930.2|5948.5|5930.5|5948.6|5930.6|5948.2|5930.2|0
1710378600000|2024-03-14 01:10:00|5948.6|5930.6|5947.1|5929.1|5948.6|5930.6|5947|5929|0
1710378900000|2024-03-14 01:15:00|5947.3|5929.3|5941.6|5935.6|5952.6|5946.6|5931.6|5925.6|1417
1710379200000|2024-03-14 01:20:00|5943.6|5937.6|5950.6|5944.6|5953.6|5947.6|5938.6|5932.6|842
1710379500000|2024-03-14 01:25:00|5951.6|5945.6|5950.6|5944.6|5956.6|5950.6|5948.6|5942.6|679
1710379800000|2024-03-14 01:30:00|5957.6|5951.6|5971.6|5965.6|5975.6|5969.6|5950.6|5944.6|4309
1710380100000|2024-03-14 01:35:00|5972.6|5966.6|6000.6|5994.6|6002.6|5996.6|5960.6|5954.6|2670
1710380400000|2024-03-14 01:40:00|5999.6|5993.6|5981.6|5975.6|6000.6|5994.6|5978.6|5972.6|2154
1710380700000|2024-03-14 01:45:00|5980.6|5974.6|5964.6|5958.6|5984.6|5978.6|5958.6|5952.6|1529
1710381000000|2024-03-14 01:50:00|5965.6|5959.6|5969.6|5963.6|5969.6|5963.6|5953.6|5947.6|1058
1710381300000|2024-03-14 01:55:00|5970.6|5964.6|5981.6|5975.6|5984.6|5978.6|5968.6|5962.6|1259
1710381600000|2024-03-14 02:00:00|5980.6|5974.6|5965.6|5959.6|5984.6|5978.6|5964.6|5958.6|1460
1710381900000|2024-03-14 02:05:00|5964.6|5958.6|5954.6|5948.6|5968.6|5962.6|5952.6|5946.6|1104
1710382200000|2024-03-14 02:10:00|5953.6|5947.6|5953.6|5947.6|5957.6|5951.6|5948.6|5942.6|1463
1710382500000|2024-03-14 02:15:00|5952.6|5946.6|5947.6|5941.6|5956.6|5950.6|5947.6|5941.6|1209
1710382800000|2024-03-14 02:20:00|5946.6|5940.6|5940.6|5934.6|5947.6|5941.6|5935.6|5929.6|1714
1710383100000|2024-03-14 02:25:00|5939.6|5933.6|5931.6|5925.6|5941.6|5935.6|5928.6|5922.6|1895
1710383400000|2024-03-14 02:30:00|5932.6|5926.6|5932.6|5926.6|5944.6|5938.6|5925.6|5919.6|1125
1710383700000|2024-03-14 02:35:00|5933.6|5927.6|5938.6|5932.6|5941.6|5935.6|5930.6|5924.6|1982
1710384000000|2024-03-14 02:40:00|5937.6|5931.6|5943.6|5937.6|5946.6|5940.6|5937.6|5931.6|793
1710384300000|2024-03-14 02:45:00|5944.6|5938.6|5954.6|5948.6|5956.6|5950.6|5944.6|5938.6|1130
1710384600000|2024-03-14 02:50:00|5953.6|5947.6|5950.6|5944.6|5957.6|5951.6|5944.6|5938.6|1141
1710384900000|2024-03-14 02:55:00|5949.6|5943.6|5941.6|5935.6|5950.6|5944.6|5941.6|5935.6|1094
1710385200000|2024-03-14 03:00:00|5942.6|5936.6|5939.6|5933.6|5945.6|5939.6|5934.6|5928.6|963
1710385500000|2024-03-14 03:05:00|5937.6|5931.6|5944.6|5938.6|5947.6|5941.6|5936.6|5930.6|927
1710385800000|2024-03-14 03:10:00|5945.6|5939.6|5945.6|5939.6|5949.6|5943.6|5942.6|5936.6|1036
1710386100000|2024-03-14 03:15:00|5946.6|5940.6|5930.6|5924.6|5946.6|5940.6|5930.6|5924.6|770
1710386400000|2024-03-14 03:20:00|5929.6|5923.6|5929.6|5923.6|5932.6|5926.6|5925.6|5919.6|928
1710386700000|2024-03-14 03:25:00|5930.6|5924.6|5929.6|5923.6|5933.6|5927.6|5927.6|5921.6|550
1710387000000|2024-03-14 03:30:00|5928.6|5922.6|5928.6|5922.6|5930.6|5924.6|5926.6|5920.6|492
1710387300000|2024-03-14 03:35:00|5927.6|5921.6|5918.6|5912.6|5927.6|5921.6|5917.6|5911.6|1028
1710387600000|2024-03-14 03:40:00|5919.6|5913.6|5911.6|5905.6|5919.6|5913.6|5909.6|5903.6|1549
1710387900000|2024-03-14 03:45:00|5912.6|5906.6|5916.6|5910.6|5917.6|5911.6|5908.6|5902.6|725
1710388200000|2024-03-14 03:50:00|5917.6|5911.6|5921.6|5915.6|5921.6|5915.6|5914.6|5908.6|676
1710388500000|2024-03-14 03:55:00|5920.6|5914.6|5924.6|5918.6|5925.6|5919.6|5920.6|5914.6|426
1710388800000|2024-03-14 04:00:00|5929.6|5911.6|5929.3|5911.3|5929.8|5911.8|5929.3|5911.3|0
1710389100000|2024-03-14 04:05:00|5929.4|5911.4|5928.4|5910.4|5929.5|5911.5|5928.4|5910.4|0
1710389400000|2024-03-14 04:10:00|5928.2|5910.2|5928.2|5910.2|5928.5|5910.5|5928.2|5910.2|0
1710389700000|2024-03-14 04:15:00|5928.1|5910.1|5928.2|5910.2|5928.2|5910.2|5927.6|5909.6|0
1710390000000|2024-03-14 04:20:00|5928.4|5910.4|5928.4|5910.4|5928.4|5910.4|5928.2|5910.2|0
1710390300000|2024-03-14 04:25:00|5928.3|5910.3|5928.4|5910.4|5928.4|5910.4|5928.2|5910.2|0
1710390600000|2024-03-14 04:30:00|5928.2|5910.2|5928.5|5910.5|5928.5|5910.5|5928.2|5910.2|0
1710390900000|2024-03-14 04:35:00|5928.4|5910.4|5929.1|5911.1|5929.1|5911.1|5928.4|5910.4|0
1710391200000|2024-03-14 04:40:00|5929|5911|5929.1|5911.1|5929.3|5911.3|5929|5911|0
1710391500000|2024-03-14 04:45:00|5929.2|5911.2|5929.5|5911.5|5929.5|5911.5|5929.1|5911.1|0
1710391800000|2024-03-14 04:50:00|5929.7|5911.7|5929.7|5911.7|5929.8|5911.8|5929.5|5911.5|0
1710392100000|2024-03-14 04:55:00|5929.8|5911.8|5930.1|5912.1|5930.1|5912.1|5929.7|5911.7|0
1710392400000|2024-03-14 05:00:00|5930|5912|5924.6|5918.6|5930|5920.6|5916.6|5910.6|1757
1710392700000|2024-03-14 05:05:00|5922.6|5916.6|5923.6|5917.6|5926.6|5920.6|5917.6|5911.6|1088
1710393000000|2024-03-14 05:10:00|5922.6|5916.6|5924.6|5918.6|5928.6|5922.6|5919.6|5913.6|565
1710393300000|2024-03-14 05:15:00|5923.6|5917.6|5909.6|5903.6|5924.6|5918.6|5907.6|5901.6|836
1710393600000|2024-03-14 05:20:00|5908.6|5902.6|5900.6|5894.6|5909.6|5903.6|5899.6|5893.6|1287
1710393900000|2024-03-14 05:25:00|5901.6|5895.6|5897.6|5891.6|5904.6|5898.6|5891.6|5885.6|1147
1710394200000|2024-03-14 05:30:00|5896.6|5890.6|5902.6|5896.6|5904.6|5898.6|5893.6|5887.6|1317
1710394500000|2024-03-14 05:35:00|5903.6|5897.6|5909.6|5903.6|5911.6|5905.6|5900.6|5894.6|814
1710394800000|2024-03-14 05:40:00|5908.6|5902.6|5898.6|5892.6|5912.6|5906.6|5898.6|5892.6|768
1710395100000|2024-03-14 05:45:00|5897.6|5891.6|5903.6|5897.6|5905.6|5899.6|5895.6|5889.6|709
1710395400000|2024-03-14 05:50:00|5902.6|5896.6|5889.6|5883.6|5902.6|5896.6|5889.6|5883.6|751
1710395700000|2024-03-14 05:55:00|5888.6|5882.6|5889.6|5883.6|5898.6|5892.6|5887.6|5881.6|1074
1710396000000|2024-03-14 06:00:00|5890.6|5884.6|5878.6|5872.6|5890.6|5884.6|5877.6|5871.6|1339
1710396300000|2024-03-14 06:05:00|5879.6|5873.6|5875.6|5869.6|5882.6|5876.6|5872.6|5866.6|1490
1710396600000|2024-03-14 06:10:00|5876.6|5870.6|5883.6|5877.6|5887.6|5881.6|5873.6|5867.6|1028
1710396900000|2024-03-14 06:15:00|5884.6|5878.6|5893.6|5887.6|5893.6|5887.6|5880.6|5874.6|603
1710397200000|2024-03-14 06:20:00|5892.6|5886.6|5893.6|5887.6|5897.6|5891.6|5890.6|5884.6|969
1710397500000|2024-03-14 06:25:00|5892.6|5886.6|5891.6|5885.6|5895.6|5889.6|5890.6|5884.6|1179
1710397800000|2024-03-14 06:30:00|5893.6|5887.6|5892.6|5886.6|5895.6|5889.6|5886.6|5880.6|1144
1710398100000|2024-03-14 06:35:00|5893.6|5887.6|5896.6|5890.6|5899.6|5893.6|5889.6|5883.6|767
1710398400000|2024-03-14 06:40:00|5895.6|5889.6|5891.6|5885.6|5897.6|5891.6|5890.6|5884.6|781
1710398700000|2024-03-14 06:45:00|5890.6|5884.6|5886.6|5880.6|5890.6|5884.6|5882.6|5876.6|701
1710399000000|2024-03-14 06:50:00|5887.6|5881.6|5891.6|5885.6|5892.6|5886.6|5884.6|5878.6|634
1710399300000|2024-03-14 06:55:00|5892.6|5886.6|5895.6|5889.6|5897.6|5891.6|5892.6|5886.6|690
1710399600000|2024-03-14 07:00:00|5896.6|5890.6|5898.6|5892.6|5898.6|5892.6|5892.6|5886.6|665
1710399900000|2024-03-14 07:05:00|5897.6|5891.6|5901.6|5895.6|5901.6|5895.6|5895.6|5889.6|1186
1710400200000|2024-03-14 07:10:00|5900.6|5894.6|5901.6|5895.6|5902.6|5896.6|5898.6|5892.6|473
1710400500000|2024-03-14 07:15:00|5902.6|5896.6|5896.6|5890.6|5902.6|5896.6|5894.6|5888.6|664
1710400800000|2024-03-14 07:20:00|5897.6|5891.6|5890.6|5884.6|5898.6|5892.6|5890.6|5884.6|682
1710401100000|2024-03-14 07:25:00|5891.6|5885.6|5896.6|5890.6|5896.6|5890.6|5888.6|5882.6|565
1710401400000|2024-03-14 07:30:00|5895.6|5889.6|5896.6|5890.6|5896.6|5890.6|5889.6|5883.6|632
1710401700000|2024-03-14 07:35:00|5895.6|5889.6|5891.6|5885.6|5900.6|5894.6|5890.6|5884.6|878
1710402000000|2024-03-14 07:40:00|5892.6|5886.6|5896.6|5890.6|5900.6|5894.6|5892.6|5886.6|893
1710402300000|2024-03-14 07:45:00|5897.6|5891.6|5902.6|5896.6|5903.6|5897.6|5897.6|5891.6|796
1710402600000|2024-03-14 07:50:00|5901.6|5895.6|5905.6|5899.6|5905.6|5899.6|5898.6|5892.6|1476
1710402900000|2024-03-14 07:55:00|5904.6|5898.6|5902.6|5896.6|5906.6|5900.6|5901.6|5895.6|1804
1710403200000|2024-03-14 08:00:00|5903.6|5897.6|5907.6|5901.6|5908.6|5902.6|5901.6|5895.6|2213
1710403500000|2024-03-14 08:05:00|5906.6|5900.6|5898.6|5892.6|5906.6|5900.6|5897.6|5891.6|3732
1710403800000|2024-03-14 08:10:00|5897.6|5891.6|5906.6|5900.6|5909.6|5903.6|5897.6|5891.6|1661
1710404100000|2024-03-14 08:15:00|5907.6|5901.6|5904.6|5898.6|5907.6|5901.6|5902.6|5896.6|1271
1710404400000|2024-03-14 08:20:00|5905.6|5899.6|5906.6|5900.6|5907.6|5901.6|5903.6|5897.6|633
1710404700000|2024-03-14 08:25:00|5905.6|5899.6|5904.6|5898.6|5908.6|5902.6|5899.6|5893.6|1048
1710405000000|2024-03-14 08:30:00|5905.1|5887.1|5905.6|5887.6|5906.1|5888.1|5904.6|5886.6|259
1710405300000|2024-03-14 08:35:00|5905.5|5887.5|5906.5|5888.5|5906.8|5888.8|5905.4|5887.4|932
1710405600000|2024-03-14 08:40:00|5906.6|5888.6|5905.1|5887.1|5906.8|5888.8|5904.6|5886.6|0
1710405900000|2024-03-14 08:45:00|5905.2|5887.2|5905.9|5887.9|5906.1|5888.1|5904.3|5886.3|0
1710406200000|2024-03-14 08:50:00|5905.8|5887.8|5906.2|5888.2|5906.3|5888.3|5905.3|5887.3|0
1710406500000|2024-03-14 08:55:00|5906.1|5888.1|5906.7|5888.7|5907.2|5889.2|5905.8|5887.8|0
1710406800000|2024-03-14 09:00:00|5906.8|5888.8|5906.3|5888.3|5907.2|5889.2|5905.7|5887.7|0
1710407100000|2024-03-14 09:05:00|5906.2|5888.2|5906.3|5888.3|5906.5|5888.5|5905.6|5887.6|0
1710407400000|2024-03-14 09:10:00|5906.2|5888.2|5906.8|5888.8|5907.5|5889.5|5905.8|5887.8|0
1710407700000|2024-03-14 09:15:00|5902.6|5896.6|5905.6|5899.6|5905.6|5899.6|5900.6|5894.6|105
1710408000000|2024-03-14 09:20:00|5906.6|5900.6|5904.6|5898.6|5907.6|5901.6|5903.6|5897.6|85
1710408300000|2024-03-14 09:25:00|5905.6|5899.6|5907.6|5901.6|5908.6|5902.6|5903.6|5897.6|105
1710408600000|2024-03-14 09:30:00|5906.6|5900.6|5905.6|5899.6|5908.6|5902.6|5905.6|5899.6|33
1710408900000|2024-03-14 09:35:00|5906.6|5900.6|5904.6|5898.6|5908.6|5902.6|5903.6|5897.6|62
1710409200000|2024-03-14 09:40:00|5905.6|5899.6|5904.6|5898.6|5906.6|5900.6|5904.6|5898.6|53
1710409500000|2024-03-14 09:45:00|5903.6|5897.6|5906.6|5900.6|5906.6|5900.6|5903.6|5897.6|197
1710409800000|2024-03-14 09:50:00|5905.6|5899.6|5904.6|5898.6|5905.6|5899.6|5903.6|5897.6|59
1710410100000|2024-03-14 09:55:00|5903.6|5897.6|5907.6|5901.6|5908.6|5902.6|5903.6|5897.6|85
1710410400000|2024-03-14 10:00:00|5906.6|5900.6|5909.6|5903.6|5910.6|5904.6|5905.6|5899.6|201
1710410700000|2024-03-14 10:05:00|5908.6|5902.6|5912.6|5906.6|5912.6|5906.6|5908.6|5902.6|113
1710411000000|2024-03-14 10:10:00|5911.6|5905.6|5908.6|5902.6|5911.6|5905.6|5908.6|5902.6|14
1710411300000|2024-03-14 10:15:00|5910.6|5904.6|5909.6|5903.6|5911.6|5905.6|5909.6|5903.6|26
1710411600000|2024-03-14 10:20:00|5908.6|5902.6|5910.6|5904.6|5910.6|5904.6|5908.6|5902.6|21
1710411900000|2024-03-14 10:25:00|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|2
1710412200000|2024-03-14 10:30:00|5907.6|5901.6|5906.6|5900.6|5907.6|5901.6|5905.6|5899.6|26
1710412500000|2024-03-14 10:35:00|5907.6|5901.6|5903.6|5897.6|5907.6|5901.6|5903.6|5897.6|73
1710412800000|2024-03-14 10:40:00|5904.6|5898.6|5899.6|5893.6|5904.6|5898.6|5898.6|5892.6|69
1710413100000|2024-03-14 10:45:00|5901.6|5895.6|5901.6|5895.6|5902.6|5896.6|5900.6|5894.6|15
1710413400000|2024-03-14 10:50:00|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|4
1710413700000|2024-03-14 10:55:00|5901.6|5895.6|5903.6|5897.6|5903.6|5897.6|5901.6|5895.6|12
1710414000000|2024-03-14 11:00:00|5903.1|5897.1|5902.6|5896.6|5904.1|5898.1|5902.1|5896.1|13
1710414300000|2024-03-14 11:05:00|5904.1|5898.1|5903.1|5897.1|5904.1|5898.1|5902.1|5896.1|108
1710414600000|2024-03-14 11:10:00|5903.6|5897.6|5907.1|5901.1|5907.1|5901.1|5903.1|5897.1|79
1710414900000|2024-03-14 11:15:00|5906.6|5900.6|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|26
1710415200000|2024-03-14 11:20:00|5907.1|5901.1|5904.6|5898.6|5907.1|5901.1|5904.1|5898.1|10
1710415500000|2024-03-14 11:25:00|5904.1|5898.1|5901.1|5895.1|5904.6|5898.6|5901.1|5895.1|46
1710415800000|2024-03-14 11:30:00|5901.6|5895.6|5902.1|5896.1|5902.1|5896.1|5901.1|5895.1|7
1710416100000|2024-03-14 11:35:00|5903.1|5897.1|5902.6|5896.6|5904.1|5898.1|5902.1|5896.1|29
1710416400000|2024-03-14 11:40:00|5902.1|5896.1|5900.1|5894.1|5902.1|5896.1|5899.1|5893.1|32
1710416700000|2024-03-14 11:45:00|5899.6|5893.6|5899.1|5893.1|5900.1|5894.1|5898.1|5892.1|82
1710417000000|2024-03-14 11:50:00|5898.6|5892.6|5898.1|5892.1|5898.6|5892.6|5896.6|5890.6|74
1710417300000|2024-03-14 11:55:00|5898.6|5892.6|5898.1|5892.1|5899.1|5893.1|5897.6|5891.6|7
1710417600000|2024-03-14 12:00:00|5897.1|5891.1|5899.1|5893.1|5899.6|5893.6|5897.1|5891.1|36
1710417900000|2024-03-14 12:05:00|5898.6|5892.6|5898.1|5892.1|5900.1|5894.1|5897.6|5891.6|92
1710418200000|2024-03-14 12:10:00|5898.6|5892.6|5898.6|5892.6|5899.1|5893.1|5896.1|5890.1|40
1710418500000|2024-03-14 12:15:00|5899.1|5893.1|5898.1|5892.1|5900.1|5894.1|5896.1|5890.1|74
1710418800000|2024-03-14 12:20:00|5897.6|5891.6|5895.1|5889.1|5898.1|5892.1|5892.1|5886.1|429
1710419100000|2024-03-14 12:25:00|5895.6|5889.6|5900.1|5894.1|5900.6|5894.6|5895.6|5889.6|67
1710419400000|2024-03-14 12:30:00|5898.6|5892.6|5893.1|5887.1|5900.1|5894.1|5888.6|5882.6|191
1710419700000|2024-03-14 12:35:00|5893.6|5887.6|5898.6|5892.6|5898.6|5892.6|5890.6|5884.6|37
1710420000000|2024-03-14 12:40:00|5899.1|5893.1|5901.1|5895.1|5902.1|5896.1|5896.1|5890.1|69
1710420300000|2024-03-14 12:45:00|5900.6|5894.6|5896.6|5890.6|5901.1|5895.1|5896.1|5890.1|30
1710420600000|2024-03-14 12:50:00|5897.1|5891.1|5891.1|5885.1|5897.1|5891.1|5891.1|5885.1|134
1710420900000|2024-03-14 12:55:00|5891.6|5885.6|5886.6|5880.6|5892.1|5886.1|5886.1|5880.1|102
1710421200000|2024-03-14 13:00:00|5886.1|5880.1|5892.1|5886.1|5892.1|5886.1|5886.1|5880.1|111
1710421500000|2024-03-14 13:05:00|5892.6|5886.6|5888.1|5882.1|5893.1|5887.1|5886.1|5880.1|114
1710421800000|2024-03-14 13:10:00|5887.6|5881.6|5893.1|5887.1|5893.1|5887.1|5887.1|5881.1|79
1710422100000|2024-03-14 13:15:00|5892.1|5886.1|5890.6|5884.6|5893.1|5887.1|5890.1|5884.1|165
1710422400000|2024-03-14 13:20:00|5891.1|5885.1|5892.1|5886.1|5893.1|5887.1|5890.1|5884.1|226
1710422700000|2024-03-14 13:25:00|5891.6|5885.6|5883.1|5877.1|5892.6|5886.6|5883.1|5877.1|81
1710423000000|2024-03-14 13:30:00|5884.1|5878.1|5860.1|5854.1|5893.1|5887.1|5860.1|5854.1|1467
1710423300000|2024-03-14 13:35:00|5861.1|5855.1|5865.6|5859.6|5871.6|5865.6|5857.1|5851.1|537
1710423600000|2024-03-14 13:40:00|5865.1|5859.1|5849.1|5843.1|5865.1|5859.1|5848.1|5842.1|771
1710423900000|2024-03-14 13:45:00|5849.6|5843.6|5852.1|5846.1|5858.1|5852.1|5848.6|5842.6|326
1710424200000|2024-03-14 13:50:00|5853.1|5847.1|5850.1|5844.1|5855.6|5849.6|5846.1|5840.1|267
1710424500000|2024-03-14 13:55:00|5851.1|5845.1|5854.1|5848.1|5859.1|5853.1|5849.1|5843.1|468
1710424800000|2024-03-14 14:00:00|5853.6|5847.6|5860.1|5854.1|5861.1|5855.1|5851.1|5845.1|656
1710425100000|2024-03-14 14:05:00|5860.6|5854.6|5854.6|5848.6|5860.6|5854.6|5854.1|5848.1|204
1710425400000|2024-03-14 14:10:00|5854.1|5848.1|5859.1|5853.1|5860.1|5854.1|5852.1|5846.1|162
1710425700000|2024-03-14 14:15:00|5859.6|5853.6|5860.6|5854.6|5861.1|5855.1|5857.6|5851.6|257
1710426000000|2024-03-14 14:20:00|5861.1|5855.1|5860.6|5854.6|5864.6|5858.6|5859.6|5853.6|180
1710426300000|2024-03-14 14:25:00|5861.1|5855.1|5860.1|5854.1|5861.1|5855.1|5858.1|5852.1|117
1710426600000|2024-03-14 14:30:00|5860.6|5854.6|5862.6|5856.6|5866.1|5860.1|5860.1|5854.1|127
1710426900000|2024-03-14 14:35:00|5862.1|5856.1|5856.1|5850.1|5865.1|5859.1|5855.1|5849.1|161
1710427200000|2024-03-14 14:40:00|5855.1|5849.1|5852.1|5846.1|5856.1|5850.1|5851.1|5845.1|126
1710427500000|2024-03-14 14:45:00|5852.6|5846.6|5845.1|5839.1|5853.6|5847.6|5845.1|5839.1|355
1710427800000|2024-03-14 14:50:00|5846.1|5840.1|5843.1|5837.1|5846.1|5840.1|5840.1|5834.1|269
1710428100000|2024-03-14 14:55:00|5842.6|5836.6|5846.1|5840.1|5846.1|5840.1|5840.1|5834.1|197
1710428400000|2024-03-14 15:00:00|5845.6|5839.6|5842.1|5836.1|5847.1|5841.1|5842.1|5836.1|175
1710428700000|2024-03-14 15:05:00|5842.6|5836.6|5843.1|5837.1|5845.1|5839.1|5842.1|5836.1|95
1710429000000|2024-03-14 15:10:00|5843.6|5837.6|5844.1|5838.1|5849.1|5843.1|5842.6|5836.6|160
1710429300000|2024-03-14 15:15:00|5844.6|5838.6|5843.1|5837.1|5845.1|5839.1|5842.1|5836.1|248
1710429600000|2024-03-14 15:20:00|5842.1|5836.1|5836.1|5830.1|5842.1|5836.1|5835.6|5829.6|242
1710429900000|2024-03-14 15:25:00|5836.6|5830.6|5832.6|5826.6|5837.1|5831.1|5832.1|5826.1|304
1710430200000|2024-03-14 15:30:00|5832.1|5826.1|5835.1|5829.1|5835.1|5829.1|5830.1|5824.1|310
1710430500000|2024-03-14 15:35:00|5835.6|5829.6|5834.1|5828.1|5836.1|5830.1|5833.1|5827.1|145
1710430800000|2024-03-14 15:40:00|5833.6|5827.6|5841.6|5835.6|5842.1|5836.1|5831.1|5825.1|807
1710431100000|2024-03-14 15:45:00|5842.1|5836.1|5841.1|5835.1|5845.1|5839.1|5840.1|5834.1|93
1710431400000|2024-03-14 15:50:00|5840.6|5834.6|5843.1|5837.1|5845.1|5839.1|5839.1|5833.1|94
1710431700000|2024-03-14 15:55:00|5842.6|5836.6|5845.1|5839.1|5846.1|5840.1|5842.1|5836.1|85
1710432000000|2024-03-14 16:00:00|5844.1|5838.1|5848.1|5842.1|5848.1|5842.1|5843.1|5837.1|275
1710432300000|2024-03-14 16:05:00|5847.6|5841.6|5842.6|5836.6|5847.6|5841.6|5841.1|5835.1|492
1710432600000|2024-03-14 16:10:00|5842.1|5836.1|5843.1|5837.1|5845.1|5839.1|5841.1|5835.1|194
1710432900000|2024-03-14 16:15:00|5842.6|5836.6|5841.1|5835.1|5842.6|5836.6|5840.1|5834.1|213
1710433200000|2024-03-14 16:20:00|5841.6|5835.6|5844.1|5838.1|5845.1|5839.1|5841.6|5835.6|222
1710433500000|2024-03-14 16:25:00|5844.6|5838.6|5842.1|5836.1|5846.1|5840.1|5842.1|5836.1|205
1710433800000|2024-03-14 16:30:00|5842.6|5836.6|5840.1|5834.1|5843.1|5837.1|5840.1|5834.1|233
1710434100000|2024-03-14 16:35:00|5840.6|5834.6|5842.1|5836.1|5842.1|5836.1|5840.1|5834.1|272
1710434400000|2024-03-14 16:40:00|5841.1|5835.1|5839.6|5833.6|5841.6|5835.6|5839.6|5833.6|172
1710434700000|2024-03-14 16:45:00|5840.1|5834.1|5840.1|5834.1|5842.6|5836.6|5839.1|5833.1|279
1710435000000|2024-03-14 16:50:00|5840.6|5834.6|5842.1|5836.1|5842.6|5836.6|5839.1|5833.1|101
1710435300000|2024-03-14 16:55:00|5842.6|5836.6|5844.6|5838.6|5845.1|5839.1|5842.1|5836.1|185
1710435600000|2024-03-14 17:00:00|5843.6|5837.6|5843.6|5837.6|5844.6|5838.6|5841.6|5835.6|82
1710435900000|2024-03-14 17:05:00|5842.6|5836.6|5842.6|5836.6|5844.6|5838.6|5842.6|5836.6|75
1710436200000|2024-03-14 17:10:00|5843.6|5837.6|5842.6|5836.6|5843.6|5837.6|5841.6|5835.6|67
1710436500000|2024-03-14 17:15:00|5843.6|5837.6|5839.6|5833.6|5843.6|5837.6|5838.6|5832.6|71
1710436800000|2024-03-14 17:20:00|5838.6|5832.6|5840.6|5834.6|5840.6|5834.6|5838.6|5832.6|75
1710437100000|2024-03-14 17:25:00|5839.6|5833.6|5836.6|5830.6|5840.6|5834.6|5836.6|5830.6|148
1710437400000|2024-03-14 17:30:00|5835.6|5829.6|5836.6|5830.6|5837.6|5831.6|5835.6|5829.6|218
1710437700000|2024-03-14 17:35:00|5837.6|5831.6|5839.6|5833.6|5840.6|5834.6|5837.6|5831.6|129
1710438000000|2024-03-14 17:40:00|5840.6|5834.6|5842.6|5836.6|5842.6|5836.6|5838.6|5832.6|127
1710438300000|2024-03-14 17:45:00|5841.6|5835.6|5841.6|5835.6|5842.6|5836.6|5840.6|5834.6|84
1710438600000|2024-03-14 17:50:00|5840.6|5834.6|5845.6|5839.6|5845.6|5839.6|5840.6|5834.6|136
1710438900000|2024-03-14 17:55:00|5844.6|5838.6|5842.6|5836.6|5845.6|5839.6|5842.6|5836.6|98
1710439200000|2024-03-14 18:00:00|5841.6|5835.6|5843.6|5837.6|5843.6|5837.6|5840.6|5834.6|83
1710439500000|2024-03-14 18:05:00|5842.6|5836.6|5843.6|5837.6|5844.6|5838.6|5842.6|5836.6|69
1710439800000|2024-03-14 18:10:00|5842.6|5836.6|5841.6|5835.6|5845.6|5839.6|5841.6|5835.6|91
1710440100000|2024-03-14 18:15:00|5842.6|5836.6|5837.6|5831.6|5842.6|5836.6|5837.6|5831.6|161
1710440400000|2024-03-14 18:20:00|5838.6|5832.6|5836.6|5830.6|5838.6|5832.6|5835.6|5829.6|69
1710440700000|2024-03-14 18:25:00|5835.6|5829.6|5836.6|5830.6|5838.6|5832.6|5835.6|5829.6|61
1710441000000|2024-03-14 18:30:00|5837.6|5831.6|5838.6|5832.6|5838.6|5832.6|5836.6|5830.6|112
1710441300000|2024-03-14 18:35:00|5837.6|5831.6|5835.6|5829.6|5838.6|5832.6|5834.6|5828.6|55
1710441600000|2024-03-14 18:40:00|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5831.6|5825.6|396
1710441900000|2024-03-14 18:45:00|5835.6|5829.6|5836.6|5830.6|5839.6|5833.6|5834.6|5828.6|84
1710442200000|2024-03-14 18:50:00|5837.6|5831.6|5833.6|5827.6|5837.6|5831.6|5832.6|5826.6|183
1710442500000|2024-03-14 18:55:00|5832.6|5826.6|5841.4|5823.4|5841.4|5831.6|5832.6|5823.4|177
1710442800000|2024-03-14 19:00:00|5841.3|5823.3|5836.1|5818.1|5841.3|5823.3|5835.5|5817.5|0
1710443100000|2024-03-14 19:05:00|5836|5818|5832.9|5814.9|5837.1|5819.1|5832.6|5814.6|0
1710443400000|2024-03-14 19:10:00|5832.8|5814.8|5831.9|5813.9|5833|5815|5831.8|5813.8|0
1710443700000|2024-03-14 19:15:00|5831.8|5813.8|5833.9|5815.9|5835.4|5817.4|5831.8|5813.8|0
1710444000000|2024-03-14 19:20:00|5834|5816|5835.4|5817.4|5837.1|5819.1|5833.9|5815.9|0
1710444300000|2024-03-14 19:25:00|5835.3|5817.3|5836.5|5818.5|5836.9|5818.9|5834.8|5816.8|0
1710444600000|2024-03-14 19:30:00|5836.6|5818.6|5830.3|5812.3|5836.6|5818.6|5829.3|5811.3|0
1710444900000|2024-03-14 19:35:00|5830.2|5812.2|5830.5|5812.5|5830.5|5812.5|5825.3|5807.3|0
1710445200000|2024-03-14 19:40:00|5830.6|5812.6|5835|5817|5835.9|5817.9|5830.4|5812.4|0
1710445500000|2024-03-14 19:45:00|5835.1|5817.1|5836.3|5818.3|5837.2|5819.2|5834.2|5816.2|0
1710445800000|2024-03-14 19:50:00|5836.6|5818.6|5846.1|5828.1|5846.7|5828.7|5836.6|5818.6|0
1710446100000|2024-03-14 19:55:00|5846|5828|5851.3|5833.3|5851.3|5833.3|5842.7|5824.7|0
1710446400000|2024-03-14 20:00:00|5851.4|5833.4|5852|5834|5852.3|5834.3|5849.2|5831.2|0
1710446700000|2024-03-14 20:05:00|5851.5|5833.5|5850|5832|5852.2|5834.2|5849.2|5831.2|0
1710447000000|2024-03-14 20:10:00|5850.2|5832.2|5849.4|5831.4|5850.9|5832.9|5849.2|5831.2|0
1710447300000|2024-03-14 20:15:00|5849.2|5831.2|5849.5|5831.5|5849.9|5831.9|5848.6|5830.6|0
1710447600000|2024-03-14 20:20:00|5849.6|5831.6|5849.4|5831.4|5850|5832|5849.1|5831.1|0
1710447900000|2024-03-14 20:25:00|5849.5|5831.5|5849.4|5831.4|5850|5832|5849.4|5831.4|0
1710448200000|2024-03-14 20:30:00|5849.3|5831.3|5849.2|5831.2|5849.7|5831.7|5849.2|5831.2|0
1710448500000|2024-03-14 20:35:00|5849|5831|5849.4|5831.4|5849.8|5831.8|5848.7|5830.7|0
1710448800000|2024-03-14 20:40:00|5849.5|5831.5|5850.8|5832.8|5850.8|5832.8|5849.5|5831.5|0
1710449100000|2024-03-14 20:45:00|5851|5833|5851|5833|5851.3|5833.3|5850.7|5832.7|0
1710449400000|2024-03-14 20:50:00|5850.8|5832.8|5849.9|5831.9|5850.8|5832.8|5849.8|5831.8|0
1710449700000|2024-03-14 20:55:00|5850|5832|5849.5|5831.5|5850.4|5832.4|5849.3|5831.3|0
1710450000000|2024-03-14 21:00:00|5849.7|5831.7|5849.8|5831.8|5849.9|5831.9|5849.5|5831.5|0
1710450300000|2024-03-14 21:05:00|5849.7|5831.7|5849.6|5831.6|5850|5832|5849.5|5831.5|0
1710450600000|2024-03-14 21:10:00|5849.3|5831.3|5849.3|5831.3|5849.3|5831.3|5849.3|5831.3|0
1710450900000|2024-03-14 21:15:00|5849.1|5831.1|5849.4|5831.4|5849.4|5831.4|5849.1|5831.1|0
1710451200000|2024-03-14 21:20:00|5849.2|5831.2|5848.3|5830.3|5849.4|5831.4|5848.3|5830.3|0
1710451500000|2024-03-14 21:25:00|5848.7|5830.7|5848|5830|5848.8|5830.8|5848|5830|0
1710451800000|2024-03-14 21:30:00|5848.1|5830.1|5847.6|5829.6|5848.2|5830.2|5847.6|5829.6|0
1710452100000|2024-03-14 21:35:00|5847.7|5829.7|5847.2|5829.2|5847.7|5829.7|5846.9|5828.9|0
1710452400000|2024-03-14 21:40:00|5847.1|5829.1|5847.4|5829.4|5847.6|5829.6|5847|5829|0
1710452700000|2024-03-14 21:45:00|5847.5|5829.5|5847.5|5829.5|5847.5|5829.5|5847.2|5829.2|0
1710453000000|2024-03-14 21:50:00|5847.6|5829.6|5847.6|5829.6|5847.7|5829.7|5847.5|5829.5|0
1710453300000|2024-03-14 21:55:00|5847.4|5829.4|5847.7|5829.7|5848|5830|5847.4|5829.4|0
1710453600000|2024-03-14 22:00:00|5848.3|5830.3|5848.7|5830.7|5849.5|5831.5|5847.8|5829.8|0
1710453900000|2024-03-14 22:05:00|5848.6|5830.6|5849.5|5831.5|5849.6|5831.6|5848.5|5830.5|0
1710454200000|2024-03-14 22:10:00|5849.4|5831.4|5849.4|5831.4|5850|5832|5849.2|5831.2|0
1710454500000|2024-03-14 22:15:00|5849.6|5831.6|5848.7|5830.7|5849.8|5831.8|5848.3|5830.3|0
1710454800000|2024-03-14 22:20:00|5848.8|5830.8|5848.5|5830.5|5848.9|5830.9|5848.1|5830.1|0
1710455100000|2024-03-14 22:25:00|5848.7|5830.7|5849.8|5831.8|5850.2|5832.2|5848.7|5830.7|0
1710455400000|2024-03-14 22:30:00|5849.9|5831.9|5849.6|5831.6|5849.9|5831.9|5849.4|5831.4|0
1710455700000|2024-03-14 22:35:00|5849.8|5831.8|5849.4|5831.4|5849.8|5831.8|5849.4|5831.4|0
1710456000000|2024-03-14 22:40:00|5849.5|5831.5|5848.7|5830.7|5849.6|5831.6|5848.7|5830.7|0
1710456300000|2024-03-14 22:45:00|5848.8|5830.8|5849.2|5831.2|5849.2|5831.2|5847.9|5829.9|0
1710456600000|2024-03-14 22:50:00|5848.7|5830.7|5848.6|5830.6|5848.7|5830.7|5848.4|5830.4|0
1710456900000|2024-03-14 22:55:00|5848.7|5830.7|5848.3|5830.3|5848.7|5830.7|5847.9|5829.9|0
1710457200000|2024-03-14 23:00:00|5848.5|5830.5|5847.2|5829.2|5848.5|5830.5|5847|5829|0
1710457500000|2024-03-14 23:05:00|5847.3|5829.3|5847|5829|5847.8|5829.8|5847|5829|0
1710457800000|2024-03-14 23:10:00|5847.1|5829.1|5846.3|5828.3|5847.1|5829.1|5846.1|5828.1|0
1710458100000|2024-03-14 23:15:00|5846.1|5828.1|5846|5828|5846.5|5828.5|5845.7|5827.7|0
1710458400000|2024-03-14 23:20:00|5845.9|5827.9|5846.3|5828.3|5846.6|5828.6|5845.9|5827.9|0
1710458700000|2024-03-14 23:25:00|5846.1|5828.1|5845|5827|5846.6|5828.6|5844.8|5826.8|0
1710459000000|2024-03-14 23:30:00|5844.8|5826.8|5845.5|5827.5|5845.5|5827.5|5844.6|5826.6|0
1710459300000|2024-03-14 23:35:00|5845.7|5827.7|5845.3|5827.3|5846.1|5828.1|5845.3|5827.3|0
1710459600000|2024-03-14 23:40:00|5845.2|5827.2|5844.4|5826.4|5845.3|5827.3|5844.1|5826.1|0
1710459900000|2024-03-14 23:45:00|5844.5|5826.5|5846.3|5828.3|5846.5|5828.5|5844.2|5826.2|0
1710460200000|2024-03-14 23:50:00|5846.5|5828.5|5846.7|5828.7|5846.9|5828.9|5846.3|5828.3|0
1710460500000|2024-03-14 23:55:00|5846.5|5828.5|5847|5829|5847.2|5829.2|5846.4|5828.4|0
1710460800000|2024-03-15 00:00:00|5846.9|5828.9|5848.1|5830.1|5848.2|5830.2|5846.8|5828.8|0
1710461100000|2024-03-15 00:05:00|5848.2|5830.2|5847.5|5829.5|5848.4|5830.4|5847.2|5829.2|0
1710461400000|2024-03-15 00:10:00|5847.4|5829.4|5847.3|5829.3|5847.9|5829.9|5847.1|5829.1|0
1710461700000|2024-03-15 00:15:00|5847.1|5829.1|5847.6|5829.6|5848|5830|5847.1|5829.1|0
1710462000000|2024-03-15 00:20:00|5847.5|5829.5|5848.5|5830.5|5848.8|5830.8|5846.8|5828.8|0
1710462300000|2024-03-15 00:25:00|5848.4|5830.4|5848|5830|5848.5|5830.5|5847.8|5829.8|0
1710462600000|2024-03-15 00:30:00|5848.1|5830.1|5849.5|5831.5|5849.5|5831.5|5848.1|5830.1|0
1710462900000|2024-03-15 00:35:00|5849.6|5831.6|5849.3|5831.3|5849.7|5831.7|5849.3|5831.3|0
1710463200000|2024-03-15 00:40:00|5849.1|5831.1|5849|5831|5849.5|5831.5|5848.5|5830.5|0
1710463500000|2024-03-15 00:45:00|5848.9|5830.9|5848.7|5830.7|5849.5|5831.5|5848.5|5830.5|0
1710463800000|2024-03-15 00:50:00|5848.9|5830.9|5849.7|5831.7|5850.3|5832.3|5848.9|5830.9|0
1710464100000|2024-03-15 00:55:00|5849.5|5831.5|5849.3|5831.3|5849.5|5831.5|5848.5|5830.5|0
1710464400000|2024-03-15 01:00:00|5849.4|5831.4|5849.5|5831.5|5849.9|5831.9|5849|5831|0
1710464700000|2024-03-15 01:05:00|5849.4|5831.4|5848.7|5830.7|5850.3|5832.3|5848.7|5830.7|0
1710465000000|2024-03-15 01:10:00|5848.8|5830.8|5848.7|5830.7|5849.3|5831.3|5848.7|5830.7|0
1710465300000|2024-03-15 01:15:00|5848.5|5830.5|5830.6|5824.6|5855.6|5849.6|5829.6|5823.6|2079
1710465600000|2024-03-15 01:20:00|5829.6|5823.6|5816.6|5810.6|5830.6|5824.6|5810.6|5804.6|1835
1710465900000|2024-03-15 01:25:00|5815.6|5809.6|5824.6|5818.6|5828.6|5822.6|5815.6|5809.6|1253
1710466200000|2024-03-15 01:30:00|5829.6|5823.6|5852.6|5846.6|5860.6|5854.6|5825.6|5819.6|4273
1710466500000|2024-03-15 01:35:00|5853.6|5847.6|5838.6|5832.6|5854.6|5848.6|5834.6|5828.6|2385
1710466800000|2024-03-15 01:40:00|5837.6|5831.6|5827.6|5821.6|5844.6|5838.6|5823.6|5817.6|1684
1710467100000|2024-03-15 01:45:00|5826.6|5820.6|5825.6|5819.6|5830.6|5824.6|5816.6|5810.6|1341
1710467400000|2024-03-15 01:50:00|5824.6|5818.6|5825.6|5819.6|5835.6|5829.6|5817.6|5811.6|1577
1710467700000|2024-03-15 01:55:00|5827.6|5821.6|5813.6|5807.6|5829.6|5823.6|5813.6|5807.6|1037
1710468000000|2024-03-15 02:00:00|5812.6|5806.6|5792.6|5786.6|5812.6|5806.6|5783.6|5777.6|4672
1710468300000|2024-03-15 02:05:00|5791.6|5785.6|5795.6|5789.6|5795.6|5789.6|5786.6|5780.6|1471
1710468600000|2024-03-15 02:10:00|5794.6|5788.6|5798.6|5792.6|5801.6|5795.6|5791.6|5785.6|1154
1710468900000|2024-03-15 02:15:00|5796.6|5790.6|5794.6|5788.6|5803.6|5797.6|5789.6|5783.6|1493
1710469200000|2024-03-15 02:20:00|5793.6|5787.6|5785.6|5779.6|5797.6|5791.6|5784.6|5778.6|1343
1710469500000|2024-03-15 02:25:00|5784.6|5778.6|5787.6|5781.6|5790.6|5784.6|5780.6|5774.6|1138
1710469800000|2024-03-15 02:30:00|5786.6|5780.6|5784.6|5778.6|5792.6|5786.6|5782.6|5776.6|844
1710470100000|2024-03-15 02:35:00|5783.6|5777.6|5773.6|5767.6|5784.6|5778.6|5773.6|5767.6|1210
1710470400000|2024-03-15 02:40:00|5774.6|5768.6|5767.6|5761.6|5775.6|5769.6|5766.6|5760.6|1546
1710470700000|2024-03-15 02:45:00|5766.6|5760.6|5769.6|5763.6|5775.6|5769.6|5766.6|5760.6|1569
1710471000000|2024-03-15 02:50:00|5768.6|5762.6|5772.6|5766.6|5775.6|5769.6|5767.6|5761.6|1727
1710471300000|2024-03-15 02:55:00|5771.6|5765.6|5767.6|5761.6|5775.6|5769.6|5767.6|5761.6|996
1710471600000|2024-03-15 03:00:00|5766.6|5760.6|5776.6|5770.6|5779.6|5773.6|5765.6|5759.6|933
1710471900000|2024-03-15 03:05:00|5775.6|5769.6|5773.6|5767.6|5779.6|5773.6|5770.6|5764.6|1267
1710472200000|2024-03-15 03:10:00|5774.6|5768.6|5771.6|5765.6|5777.6|5771.6|5770.6|5764.6|781
1710472500000|2024-03-15 03:15:00|5770.6|5764.6|5767.6|5761.6|5774.6|5768.6|5766.6|5760.6|1088
1710472800000|2024-03-15 03:20:00|5766.6|5760.6|5774.6|5768.6|5776.6|5770.6|5765.6|5759.6|891
1710473100000|2024-03-15 03:25:00|5773.6|5767.6|5773.6|5767.6|5776.6|5770.6|5769.6|5763.6|558
1710473400000|2024-03-15 03:30:00|5775.6|5769.6|5771.6|5765.6|5776.6|5770.6|5768.6|5762.6|570
1710473700000|2024-03-15 03:35:00|5770.6|5764.6|5772.6|5766.6|5773.6|5767.6|5765.6|5759.6|740
1710474000000|2024-03-15 03:40:00|5771.6|5765.6|5765.6|5759.6|5771.6|5765.6|5760.6|5754.6|842
1710474300000|2024-03-15 03:45:00|5764.6|5758.6|5759.6|5753.6|5765.6|5759.6|5757.6|5751.6|882
1710474600000|2024-03-15 03:50:00|5760.6|5754.6|5768.6|5762.6|5770.6|5764.6|5760.6|5754.6|522
1710474900000|2024-03-15 03:55:00|5769.6|5763.6|5769.6|5763.6|5770.6|5764.6|5765.6|5759.6|742
1710475200000|2024-03-15 04:00:00|5774.6|5756.6|5773.5|5755.5|5774.6|5756.6|5773.5|5755.5|0
1710475500000|2024-03-15 04:05:00|5773.6|5755.6|5774.3|5756.3|5774.3|5756.3|5773.6|5755.6|0
1710475800000|2024-03-15 04:10:00|5774.2|5756.2|5773.9|5755.9|5774.3|5756.3|5773.9|5755.9|0
1710476100000|2024-03-15 04:15:00|5773.7|5755.7|5773.2|5755.2|5774|5756|5773.1|5755.1|0
1710476400000|2024-03-15 04:20:00|5773.4|5755.4|5772.8|5754.8|5773.5|5755.5|5772.6|5754.6|0
1710476700000|2024-03-15 04:25:00|5772.7|5754.7|5772.8|5754.8|5773|5755|5772.6|5754.6|0
1710477000000|2024-03-15 04:30:00|5773|5755|5772.3|5754.3|5773|5755|5772.2|5754.2|0
1710477300000|2024-03-15 04:35:00|5772.2|5754.2|5771.7|5753.7|5772.2|5754.2|5771.1|5753.1|0
1710477600000|2024-03-15 04:40:00|5771.8|5753.8|5771.5|5753.5|5772.1|5754.1|5771.3|5753.3|0
1710477900000|2024-03-15 04:45:00|5771.7|5753.7|5771.3|5753.3|5771.7|5753.7|5771.3|5753.3|0
1710478200000|2024-03-15 04:50:00|5771.4|5753.4|5771.7|5753.7|5772|5754|5771.4|5753.4|0
1710478500000|2024-03-15 04:55:00|5771.8|5753.8|5771.9|5753.9|5771.9|5753.9|5771.7|5753.7|0
1710478800000|2024-03-15 05:00:00|5767.6|5761.6|5766.6|5760.6|5773.6|5767.6|5761.6|5755.6|2137
1710479100000|2024-03-15 05:05:00|5767.6|5761.6|5775.6|5769.6|5776.6|5770.6|5765.6|5759.6|1311
1710479400000|2024-03-15 05:10:00|5774.6|5768.6|5766.6|5760.6|5775.6|5769.6|5762.6|5756.6|1294
1710479700000|2024-03-15 05:15:00|5765.6|5759.6|5754.6|5748.6|5766.6|5760.6|5748.6|5742.6|1515
1710480000000|2024-03-15 05:20:00|5753.6|5747.6|5757.6|5751.6|5760.6|5754.6|5751.6|5745.6|2906
1710480300000|2024-03-15 05:25:00|5756.6|5750.6|5757.6|5751.6|5758.6|5752.6|5750.6|5744.6|2275
1710480600000|2024-03-15 05:30:00|5756.6|5750.6|5751.6|5745.6|5756.6|5750.6|5747.6|5741.6|1055
1710480900000|2024-03-15 05:35:00|5750.6|5744.6|5752.6|5746.6|5757.6|5751.6|5750.6|5744.6|1218
1710481200000|2024-03-15 05:40:00|5751.6|5745.6|5754.6|5748.6|5755.6|5749.6|5750.6|5744.6|1983
1710481500000|2024-03-15 05:45:00|5755.6|5749.6|5775.6|5769.6|5775.6|5769.6|5754.6|5748.6|2631
1710481800000|2024-03-15 05:50:00|5774.6|5768.6|5788.6|5782.6|5798.6|5792.6|5771.6|5765.6|2934
1710482100000|2024-03-15 05:55:00|5789.6|5783.6|5783.6|5777.6|5794.6|5788.6|5781.6|5775.6|1717
1710482400000|2024-03-15 06:00:00|5782.6|5776.6|5791.6|5785.6|5792.6|5786.6|5780.6|5774.6|2092
1710482700000|2024-03-15 06:05:00|5790.6|5784.6|5791.6|5785.6|5795.6|5789.6|5789.6|5783.6|1005
1710483000000|2024-03-15 06:10:00|5790.6|5784.6|5788.6|5782.6|5792.6|5786.6|5786.6|5780.6|1114
1710483300000|2024-03-15 06:15:00|5787.6|5781.6|5792.6|5786.6|5798.6|5792.6|5787.6|5781.6|1067
1710483600000|2024-03-15 06:20:00|5791.6|5785.6|5787.6|5781.6|5791.6|5785.6|5779.6|5773.6|903
1710483900000|2024-03-15 06:25:00|5788.6|5782.6|5781.6|5775.6|5788.6|5782.6|5778.6|5772.6|752
1710484200000|2024-03-15 06:30:00|5779.6|5773.6|5786.6|5780.6|5787.6|5781.6|5776.6|5770.6|1080
1710484500000|2024-03-15 06:35:00|5784.6|5778.6|5786.6|5780.6|5788.6|5782.6|5780.6|5774.6|897
1710484800000|2024-03-15 06:40:00|5787.6|5781.6|5794.6|5788.6|5796.6|5790.6|5785.6|5779.6|941
1710485100000|2024-03-15 06:45:00|5793.6|5787.6|5804.6|5798.6|5805.6|5799.6|5792.6|5786.6|1470
1710485400000|2024-03-15 06:50:00|5803.6|5797.6|5801.6|5795.6|5804.6|5798.6|5797.6|5791.6|972
1710485700000|2024-03-15 06:55:00|5800.6|5794.6|5806.6|5800.6|5808.6|5802.6|5799.6|5793.6|1514
1710486000000|2024-03-15 07:00:00|5805.6|5799.6|5804.6|5798.6|5805.6|5799.6|5798.6|5792.6|1443
1710486300000|2024-03-15 07:05:00|5803.6|5797.6|5812.6|5806.6|5817.6|5811.6|5801.6|5795.6|2028
1710486600000|2024-03-15 07:10:00|5811.6|5805.6|5811.6|5805.6|5812.6|5806.6|5808.6|5802.6|927
1710486900000|2024-03-15 07:15:00|5810.6|5804.6|5815.6|5809.6|5817.6|5811.6|5810.6|5804.6|809
1710487200000|2024-03-15 07:20:00|5814.6|5808.6|5812.6|5806.6|5814.6|5808.6|5808.6|5802.6|831
1710487500000|2024-03-15 07:25:00|5811.6|5805.6|5811.6|5805.6|5813.6|5807.6|5805.6|5799.6|976
1710487800000|2024-03-15 07:30:00|5810.6|5804.6|5813.6|5807.6|5813.6|5807.6|5807.6|5801.6|640
1710488100000|2024-03-15 07:35:00|5814.6|5808.6|5816.6|5810.6|5816.6|5810.6|5810.6|5804.6|674
1710488400000|2024-03-15 07:40:00|5814.6|5808.6|5819.6|5813.6|5820.6|5814.6|5814.6|5808.6|790
1710488700000|2024-03-15 07:45:00|5818.6|5812.6|5811.6|5805.6|5820.6|5814.6|5810.6|5804.6|2167
1710489000000|2024-03-15 07:50:00|5810.6|5804.6|5813.6|5807.6|5814.6|5808.6|5805.6|5799.6|1933
1710489300000|2024-03-15 07:55:00|5814.6|5808.6|5813.6|5807.6|5814.6|5808.6|5810.6|5804.6|2083
1710489600000|2024-03-15 08:00:00|5812.6|5806.6|5817.6|5811.6|5820.6|5814.6|5809.6|5803.6|2504
1710489900000|2024-03-15 08:05:00|5816.6|5810.6|5823.6|5817.6|5823.6|5817.6|5813.6|5807.6|3324
1710490200000|2024-03-15 08:10:00|5822.6|5816.6|5815.6|5809.6|5822.6|5816.6|5814.6|5808.6|2903
1710490500000|2024-03-15 08:15:00|5816.6|5810.6|5818.6|5812.6|5818.6|5812.6|5813.6|5807.6|2045
1710490800000|2024-03-15 08:20:00|5817.6|5811.6|5815.6|5809.6|5817.6|5811.6|5813.6|5807.6|4439
1710491100000|2024-03-15 08:25:00|5816.6|5810.6|5814.6|5808.6|5817.6|5811.6|5810.6|5804.6|2045
1710491400000|2024-03-15 08:30:00|5819.6|5801.6|5819.3|5801.3|5820.3|5802.3|5819.3|5801.3|0
1710491700000|2024-03-15 08:35:00|5819.1|5801.1|5819.9|5801.9|5819.9|5801.9|5818.1|5800.1|0
1710492000000|2024-03-15 08:40:00|5820.1|5802.1|5821.2|5803.2|5821.4|5803.4|5820|5802|0
1710492300000|2024-03-15 08:45:00|5821.1|5803.1|5820.3|5802.3|5821.4|5803.4|5820.1|5802.1|0
1710492600000|2024-03-15 08:50:00|5820.4|5802.4|5820.3|5802.3|5820.8|5802.8|5819.7|5801.7|0
1710492900000|2024-03-15 08:55:00|5820.5|5802.5|5820.6|5802.6|5821.1|5803.1|5820.3|5802.3|0
1710493200000|2024-03-15 09:00:00|5820.8|5802.8|5821.6|5803.6|5822.1|5804.1|5820.5|5802.5|0
1710493500000|2024-03-15 09:05:00|5821.7|5803.7|5822.6|5804.6|5822.9|5804.9|5821.1|5803.1|0
1710493800000|2024-03-15 09:10:00|5822.5|5804.5|5821.8|5803.8|5822.7|5804.7|5821.6|5803.6|0
1710494100000|2024-03-15 09:15:00|5821.7|5803.7|5822.6|5816.6|5823.6|5817.6|5817.6|5803.7|634
1710494400000|2024-03-15 09:20:00|5821.6|5815.6|5823.6|5817.6|5825.6|5819.6|5819.6|5813.6|413
1710494700000|2024-03-15 09:25:00|5822.6|5816.6|5825.6|5819.6|5825.6|5819.6|5820.6|5814.6|322
1710495000000|2024-03-15 09:30:00|5824.6|5818.6|5826.6|5820.6|5827.6|5821.6|5824.6|5818.6|121
1710495300000|2024-03-15 09:35:00|5827.6|5821.6|5825.6|5819.6|5828.6|5822.6|5825.6|5819.6|116
1710495600000|2024-03-15 09:40:00|5824.6|5818.6|5820.6|5814.6|5824.6|5818.6|5820.6|5814.6|214
1710495900000|2024-03-15 09:45:00|5821.6|5815.6|5823.6|5817.6|5825.6|5819.6|5821.6|5815.6|85
1710496200000|2024-03-15 09:50:00|5824.6|5818.6|5822.6|5816.6|5825.6|5819.6|5821.6|5815.6|85
1710496500000|2024-03-15 09:55:00|5823.6|5817.6|5824.6|5818.6|5826.6|5820.6|5820.6|5814.6|190
1710496800000|2024-03-15 10:00:00|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5823.6|5817.6|230
1710497100000|2024-03-15 10:05:00|5824.6|5818.6|5818.6|5812.6|5824.6|5818.6|5818.6|5812.6|152
1710497400000|2024-03-15 10:10:00|5817.6|5811.6|5812.6|5806.6|5817.6|5811.6|5811.6|5805.6|133
1710497700000|2024-03-15 10:15:00|5811.6|5805.6|5810.6|5804.6|5813.6|5807.6|5810.6|5804.6|189
1710498000000|2024-03-15 10:20:00|5811.6|5805.6|5812.6|5806.6|5817.6|5811.6|5811.6|5805.6|166
1710498300000|2024-03-15 10:25:00|5813.6|5807.6|5820.6|5814.6|5820.6|5814.6|5813.6|5807.6|133
1710498600000|2024-03-15 10:30:00|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5820.6|5814.6|46
1710498900000|2024-03-15 10:35:00|5820.6|5814.6|5821.6|5815.6|5822.6|5816.6|5820.6|5814.6|137
1710499200000|2024-03-15 10:40:00|5820.6|5814.6|5821.6|5815.6|5822.6|5816.6|5820.6|5814.6|128
1710499500000|2024-03-15 10:45:00|5822.6|5816.6|5821.6|5815.6|5824.6|5818.6|5820.6|5814.6|98
1710499800000|2024-03-15 10:50:00|5822.6|5816.6|5822.6|5816.6|5822.6|5816.6|5819.6|5813.6|58
1710500100000|2024-03-15 10:55:00|5823.6|5817.6|5824.6|5818.6|5824.6|5818.6|5821.6|5815.6|35
1710500400000|2024-03-15 11:00:00|5824.1|5818.1|5823.1|5817.1|5824.1|5818.1|5819.1|5813.1|273
1710500700000|2024-03-15 11:05:00|5822.6|5816.6|5822.1|5816.1|5823.1|5817.1|5821.1|5815.1|130
1710501000000|2024-03-15 11:10:00|5821.1|5815.1|5822.1|5816.1|5822.1|5816.1|5820.1|5814.1|145
1710501300000|2024-03-15 11:15:00|5821.1|5815.1|5822.1|5816.1|5823.1|5817.1|5821.1|5815.1|48
1710501600000|2024-03-15 11:20:00|5821.1|5815.1|5823.1|5817.1|5824.1|5818.1|5821.1|5815.1|92
1710501900000|2024-03-15 11:25:00|5823.6|5817.6|5824.1|5818.1|5824.1|5818.1|5823.1|5817.1|45
1710502200000|2024-03-15 11:30:00|5825.1|5819.1|5826.1|5820.1|5826.6|5820.6|5824.1|5818.1|62
1710502500000|2024-03-15 11:35:00|5825.6|5819.6|5828.1|5822.1|5829.6|5823.6|5825.6|5819.6|60
1710502800000|2024-03-15 11:40:00|5828.6|5822.6|5830.1|5824.1|5832.1|5826.1|5827.6|5821.6|113
1710503100000|2024-03-15 11:45:00|5829.6|5823.6|5832.1|5826.1|5832.6|5826.6|5828.6|5822.6|53
1710503400000|2024-03-15 11:50:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5829.1|5823.1|131
1710503700000|2024-03-15 11:55:00|5832.6|5826.6|5829.1|5823.1|5834.1|5828.1|5828.1|5822.1|121
1710504000000|2024-03-15 12:00:00|5828.1|5822.1|5830.1|5824.1|5831.1|5825.1|5827.1|5821.1|90
1710504300000|2024-03-15 12:05:00|5830.6|5824.6|5824.1|5818.1|5831.1|5825.1|5822.6|5816.6|109
1710504600000|2024-03-15 12:10:00|5823.6|5817.6|5825.1|5819.1|5825.6|5819.6|5823.1|5817.1|67
1710504900000|2024-03-15 12:15:00|5826.1|5820.1|5827.1|5821.1|5827.1|5821.1|5825.6|5819.6|92
1710505200000|2024-03-15 12:20:00|5828.1|5822.1|5824.1|5818.1|5828.1|5822.1|5823.6|5817.6|75
1710505500000|2024-03-15 12:25:00|5823.6|5817.6|5826.6|5820.6|5826.6|5820.6|5823.1|5817.1|60
1710505800000|2024-03-15 12:30:00|5829.1|5823.1|5827.1|5821.1|5832.1|5826.1|5824.1|5818.1|223
1710506100000|2024-03-15 12:35:00|5826.1|5820.1|5827.1|5821.1|5828.1|5822.1|5825.1|5819.1|56
1710506400000|2024-03-15 12:40:00|5827.6|5821.6|5829.1|5823.1|5829.1|5823.1|5825.1|5819.1|49
1710506700000|2024-03-15 12:45:00|5828.1|5822.1|5824.1|5818.1|5828.1|5822.1|5823.1|5817.1|205
1710507000000|2024-03-15 12:50:00|5824.6|5818.6|5824.1|5818.1|5825.1|5819.1|5823.1|5817.1|143
1710507300000|2024-03-15 12:55:00|5823.1|5817.1|5823.1|5817.1|5824.6|5818.6|5821.6|5815.6|128
1710507600000|2024-03-15 13:00:00|5822.6|5816.6|5825.6|5819.6|5825.6|5819.6|5822.1|5816.1|70
1710507900000|2024-03-15 13:05:00|5825.1|5819.1|5826.1|5820.1|5827.1|5821.1|5823.6|5817.6|81
1710508200000|2024-03-15 13:10:00|5825.6|5819.6|5827.1|5821.1|5830.1|5824.1|5825.1|5819.1|97
1710508500000|2024-03-15 13:15:00|5826.6|5820.6|5829.1|5823.1|5829.1|5823.1|5825.6|5819.6|80
1710508800000|2024-03-15 13:20:00|5829.6|5823.6|5827.1|5821.1|5833.1|5827.1|5826.6|5820.6|136
1710509100000|2024-03-15 13:25:00|5826.1|5820.1|5830.1|5824.1|5835.1|5829.1|5823.1|5817.1|247
1710509400000|2024-03-15 13:30:00|5832.1|5826.1|5826.1|5820.1|5832.1|5826.1|5819.6|5813.6|691
1710509700000|2024-03-15 13:35:00|5826.6|5820.6|5832.1|5826.1|5839.6|5833.6|5821.6|5815.6|303
1710510000000|2024-03-15 13:40:00|5833.1|5827.1|5833.6|5827.6|5838.1|5832.1|5831.6|5825.6|242
1710510300000|2024-03-15 13:45:00|5834.1|5828.1|5825.1|5819.1|5836.1|5830.1|5824.1|5818.1|195
1710510600000|2024-03-15 13:50:00|5825.6|5819.6|5834.1|5828.1|5835.1|5829.1|5823.6|5817.6|288
1710510900000|2024-03-15 13:55:00|5834.6|5828.6|5824.1|5818.1|5834.6|5828.6|5824.1|5818.1|190
1710511200000|2024-03-15 14:00:00|5823.6|5817.6|5827.1|5821.1|5829.1|5823.1|5820.1|5814.1|299
1710511500000|2024-03-15 14:05:00|5825.6|5819.6|5825.1|5819.1|5826.1|5820.1|5817.6|5811.6|231
1710511800000|2024-03-15 14:10:00|5826.1|5820.1|5833.1|5827.1|5836.1|5830.1|5826.1|5820.1|187
1710512100000|2024-03-15 14:15:00|5832.6|5826.6|5832.1|5826.1|5833.1|5827.1|5829.1|5823.1|185
1710512400000|2024-03-15 14:20:00|5831.6|5825.6|5832.1|5826.1|5832.1|5826.1|5828.1|5822.1|227
1710512700000|2024-03-15 14:25:00|5832.6|5826.6|5832.1|5826.1|5835.1|5829.1|5831.6|5825.6|188
1710513000000|2024-03-15 14:30:00|5832.6|5826.6|5838.1|5832.1|5839.1|5833.1|5832.1|5826.1|388
1710513300000|2024-03-15 14:35:00|5837.6|5831.6|5843.1|5837.1|5845.1|5839.1|5837.1|5831.1|276
1710513600000|2024-03-15 14:40:00|5842.6|5836.6|5844.1|5838.1|5844.1|5838.1|5839.1|5833.1|316
1710513900000|2024-03-15 14:45:00|5843.6|5837.6|5839.1|5833.1|5843.6|5837.6|5835.1|5829.1|323
1710514200000|2024-03-15 14:50:00|5838.6|5832.6|5831.1|5825.1|5839.1|5833.1|5831.1|5825.1|358
1710514500000|2024-03-15 14:55:00|5831.6|5825.6|5835.6|5829.6|5836.1|5830.1|5831.1|5825.1|173
1710514800000|2024-03-15 15:00:00|5836.1|5830.1|5836.1|5830.1|5837.6|5831.6|5832.6|5826.6|231
1710515100000|2024-03-15 15:05:00|5835.6|5829.6|5836.1|5830.1|5838.1|5832.1|5834.1|5828.1|156
1710515400000|2024-03-15 15:10:00|5836.6|5830.6|5845.1|5839.1|5845.1|5839.1|5835.6|5829.6|524
1710515700000|2024-03-15 15:15:00|5844.1|5838.1|5836.1|5830.1|5844.1|5838.1|5835.1|5829.1|294
1710516000000|2024-03-15 15:20:00|5835.6|5829.6|5840.1|5834.1|5841.1|5835.1|5835.6|5829.6|262
1710516300000|2024-03-15 15:25:00|5841.1|5835.1|5843.1|5837.1|5844.1|5838.1|5840.1|5834.1|191
1710516600000|2024-03-15 15:30:00|5842.6|5836.6|5843.1|5837.1|5844.1|5838.1|5842.1|5836.1|185
1710516900000|2024-03-15 15:35:00|5843.6|5837.6|5844.6|5838.6|5846.1|5840.1|5843.1|5837.1|223
1710517200000|2024-03-15 15:40:00|5845.1|5839.1|5842.1|5836.1|5848.1|5842.1|5840.6|5834.6|264
1710517500000|2024-03-15 15:45:00|5841.6|5835.6|5839.1|5833.1|5842.1|5836.1|5838.6|5832.6|84
1710517800000|2024-03-15 15:50:00|5838.6|5832.6|5839.1|5833.1|5839.1|5833.1|5837.1|5831.1|164
1710518100000|2024-03-15 15:55:00|5838.1|5832.1|5834.1|5828.1|5838.1|5832.1|5832.1|5826.1|170
1710518400000|2024-03-15 16:00:00|5833.1|5827.1|5830.6|5824.6|5833.1|5827.1|5829.6|5823.6|155
1710518700000|2024-03-15 16:05:00|5830.1|5824.1|5829.1|5823.1|5832.1|5826.1|5828.1|5822.1|144
1710519000000|2024-03-15 16:10:00|5829.6|5823.6|5828.1|5822.1|5830.1|5824.1|5828.1|5822.1|64
1710519300000|2024-03-15 16:15:00|5827.1|5821.1|5821.1|5815.1|5827.1|5821.1|5821.1|5815.1|464
1710519600000|2024-03-15 16:20:00|5821.6|5815.6|5823.1|5817.1|5825.1|5819.1|5821.1|5815.1|281
1710519900000|2024-03-15 16:25:00|5824.1|5818.1|5829.1|5823.1|5830.1|5824.1|5823.6|5817.6|157
1710520200000|2024-03-15 16:30:00|5828.1|5822.1|5821.1|5815.1|5828.1|5822.1|5821.1|5815.1|258
1710520500000|2024-03-15 16:35:00|5821.6|5815.6|5823.6|5817.6|5824.1|5818.1|5821.1|5815.1|160
1710520800000|2024-03-15 16:40:00|5824.1|5818.1|5822.1|5816.1|5824.6|5818.6|5822.1|5816.1|85
1710521100000|2024-03-15 16:45:00|5823.1|5817.1|5821.1|5815.1|5823.1|5817.1|5819.6|5813.6|177
1710521400000|2024-03-15 16:50:00|5821.6|5815.6|5817.1|5811.1|5821.6|5815.6|5817.1|5811.1|72
1710521700000|2024-03-15 16:55:00|5816.6|5810.6|5813.6|5807.6|5816.6|5810.6|5812.6|5806.6|243
1710522000000|2024-03-15 17:00:00|5812.6|5806.6|5810.6|5804.6|5812.6|5806.6|5808.6|5802.6|162
1710522300000|2024-03-15 17:05:00|5811.6|5805.6|5813.6|5807.6|5813.6|5807.6|5811.6|5805.6|93
1710522600000|2024-03-15 17:10:00|5814.6|5808.6|5811.6|5805.6|5814.6|5808.6|5811.6|5805.6|45
1710522900000|2024-03-15 17:15:00|5812.6|5806.6|5812.6|5806.6|5812.6|5806.6|5811.6|5805.6|48
1710523200000|2024-03-15 17:20:00|5813.6|5807.6|5814.6|5808.6|5815.6|5809.6|5813.6|5807.6|103
1710523500000|2024-03-15 17:25:00|5815.6|5809.6|5812.6|5806.6|5816.6|5810.6|5812.6|5806.6|76
1710523800000|2024-03-15 17:30:00|5813.6|5807.6|5813.6|5807.6|5814.6|5808.6|5813.6|5807.6|90
1710524100000|2024-03-15 17:35:00|5814.6|5808.6|5814.6|5808.6|5815.6|5809.6|5813.6|5807.6|45
1710524400000|2024-03-15 17:40:00|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|71
1710524700000|2024-03-15 17:45:00|5814.6|5808.6|5812.6|5806.6|5814.6|5808.6|5811.6|5805.6|56
1710525000000|2024-03-15 17:50:00|5813.6|5807.6|5815.6|5809.6|5815.6|5809.6|5813.6|5807.6|60
1710525300000|2024-03-15 17:55:00|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5814.6|5808.6|102
1710525600000|2024-03-15 18:00:00|5815.6|5809.6|5819.6|5813.6|5819.6|5813.6|5815.6|5809.6|74
1710525900000|2024-03-15 18:05:00|5818.6|5812.6|5818.6|5812.6|5819.6|5813.6|5818.6|5812.6|27
1710526200000|2024-03-15 18:10:00|5819.6|5813.6|5818.6|5812.6|5819.6|5813.6|5818.6|5812.6|47
1710526500000|2024-03-15 18:15:00|5817.6|5811.6|5816.6|5810.6|5817.6|5811.6|5814.6|5808.6|153
1710526800000|2024-03-15 18:20:00|5815.6|5809.6|5813.6|5807.6|5815.6|5809.6|5813.6|5807.6|64
1710527100000|2024-03-15 18:25:00|5814.6|5808.6|5815.6|5809.6|5815.6|5809.6|5814.6|5808.6|21
1710527400000|2024-03-15 18:30:00|5816.6|5810.6|5818.6|5812.6|5819.6|5813.6|5816.6|5810.6|53
1710527700000|2024-03-15 18:35:00|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5818.6|5812.6|43
1710528000000|2024-03-15 18:40:00|5818.6|5812.6|5820.6|5814.6|5821.6|5815.6|5818.6|5812.6|54
1710528300000|2024-03-15 18:45:00|5821.6|5815.6|5818.6|5812.6|5821.6|5815.6|5818.6|5812.6|97
1710528600000|2024-03-15 18:50:00|5819.6|5813.6|5818.6|5812.6|5820.6|5814.6|5817.6|5811.6|80
1710528900000|2024-03-15 18:55:00|5817.6|5811.6|5827.6|5809.6|5827.6|5813.6|5815.6|5809.5|153
1710529200000|2024-03-15 19:00:00|5827.5|5809.5|5828.1|5810.1|5828.1|5810.1|5826.3|5808.3|0
1710529500000|2024-03-15 19:05:00|5828|5810|5827.1|5809.1|5828.1|5810.1|5826.3|5808.3|0
1710529800000|2024-03-15 19:10:00|5827.2|5809.2|5826.6|5808.6|5827.4|5809.4|5826|5808|0
1710530100000|2024-03-15 19:15:00|5826.7|5808.7|5824.5|5806.5|5826.8|5808.8|5823.4|5805.4|0
1710530400000|2024-03-15 19:20:00|5824.6|5806.6|5824.5|5806.5|5824.6|5806.6|5822.1|5804.1|0
1710530700000|2024-03-15 19:25:00|5824.6|5806.6|5824.9|5806.9|5827.4|5809.4|5824.5|5806.5|0
1710531000000|2024-03-15 19:30:00|5825|5807|5822.6|5804.6|5825|5807|5822.3|5804.3|0
1710531300000|2024-03-15 19:35:00|5822.7|5804.7|5822.1|5804.1|5823|5805|5822|5804|0
1710531600000|2024-03-15 19:40:00|5822|5804|5821.2|5803.2|5822.2|5804.2|5820|5802|0
1710531900000|2024-03-15 19:45:00|5821.1|5803.1|5821.9|5803.9|5822.8|5804.8|5819.3|5801.3|0
1710532200000|2024-03-15 19:50:00|5821.7|5803.7|5815.9|5797.9|5821.9|5803.9|5814.7|5796.7|0
1710532500000|2024-03-15 19:55:00|5815.8|5797.8|5818.8|5800.8|5819.3|5801.3|5813.4|5795.4|0
1710532800000|2024-03-15 20:00:00|5818.6|5800.6|5820.5|5802.5|5821.3|5803.3|5817.6|5799.6|0
1710533100000|2024-03-15 20:05:00|5820.6|5802.6|5819.7|5801.7|5820.6|5802.6|5819|5801|0
1710533400000|2024-03-15 20:10:00|5819.5|5801.5|5819.5|5801.5|5819.7|5801.7|5819|5801|0
1710533700000|2024-03-15 20:15:00|5819.3|5801.3|5819|5801|5819.6|5801.6|5818.4|5800.4|0
1710534000000|2024-03-15 20:20:00|5818.9|5800.9|5820.3|5802.3|5820.3|5802.3|5818.7|5800.7|0
1710534300000|2024-03-15 20:25:00|5820.2|5802.2|5821.2|5803.2|5821.3|5803.3|5820.1|5802.1|0
1710534600000|2024-03-15 20:30:00|5821.3|5803.3|5820.8|5802.8|5821.8|5803.8|5820.7|5802.7|0
1710534900000|2024-03-15 20:35:00|5820.9|5802.9|5820.5|5802.5|5821.2|5803.2|5820.4|5802.4|0
1710535200000|2024-03-15 20:40:00|5820.4|5802.4|5819.8|5801.8|5820.5|5802.5|5819.4|5801.4|0
1710535500000|2024-03-15 20:45:00|5819.6|5801.6|5819.3|5801.3|5819.9|5801.9|5819.3|5801.3|0
1710535800000|2024-03-15 20:50:00|5819.4|5801.4|5818.6|5800.6|5819.5|5801.5|5818.6|5800.6|0
1710536100000|2024-03-15 20:55:00|5818.4|5800.4|5818.8|5800.8|5819.3|5801.3|5818.1|5800.1|0
1710712800000|2024-03-17 22:00:00|5820.1|5802.1|5820.4|5802.4|5820.8|5802.8|5819.8|5801.8|0
1710713100000|2024-03-17 22:05:00|5820.3|5802.3|5823|5805|5823.6|5805.6|5819.9|5801.9|0
1710713400000|2024-03-17 22:10:00|5823.1|5805.1|5824|5806|5824.2|5806.2|5822.9|5804.9|0
1710713700000|2024-03-17 22:15:00|5824.1|5806.1|5823.7|5805.7|5824.2|5806.2|5823.6|5805.6|0
1710714000000|2024-03-17 22:20:00|5823.6|5805.6|5825.1|5807.1|5825.3|5807.3|5823.5|5805.5|0
1710714300000|2024-03-17 22:25:00|5825.2|5807.2|5824.8|5806.8|5825.3|5807.3|5824.4|5806.4|0
1710714600000|2024-03-17 22:30:00|5824.9|5806.9|5823.8|5805.8|5825|5807|5823.7|5805.7|0
1710714900000|2024-03-17 22:35:00|5823.7|5805.7|5824.2|5806.2|5824.6|5806.6|5823.1|5805.1|0
1710715200000|2024-03-17 22:40:00|5824.3|5806.3|5823.5|5805.5|5824.4|5806.4|5823.5|5805.5|0
1710715500000|2024-03-17 22:45:00|5823.6|5805.6|5824|5806|5824.2|5806.2|5823.5|5805.5|0
1710715800000|2024-03-17 22:50:00|5823.9|5805.9|5822.2|5804.2|5824|5806|5822|5804|0
1710716100000|2024-03-17 22:55:00|5822.3|5804.3|5820.9|5802.9|5822.4|5804.4|5820.7|5802.7|0
1710716400000|2024-03-17 23:00:00|5821|5803|5820|5802|5821.6|5803.6|5820|5802|0
1710716700000|2024-03-17 23:05:00|5820.1|5802.1|5820|5802|5821.2|5803.2|5819.5|5801.5|0
1710717000000|2024-03-17 23:10:00|5820.1|5802.1|5819.5|5801.5|5820.1|5802.1|5819.1|5801.1|0
1710717300000|2024-03-17 23:15:00|5819.6|5801.6|5820.7|5802.7|5820.8|5802.8|5819.5|5801.5|0
1710717600000|2024-03-17 23:20:00|5820.6|5802.6|5820.8|5802.8|5821|5803|5820.4|5802.4|0
1710717900000|2024-03-17 23:25:00|5820.7|5802.7|5820.6|5802.6|5821.5|5803.5|5820.6|5802.6|0
1710718200000|2024-03-17 23:30:00|5820.7|5802.7|5821|5803|5821.9|5803.9|5820.6|5802.6|0
1710718500000|2024-03-17 23:35:00|5821.1|5803.1|5821.5|5803.5|5821.9|5803.9|5821|5803|0
1710718800000|2024-03-17 23:40:00|5821.3|5803.3|5821.1|5803.1|5821.3|5803.3|5820.7|5802.7|0
1710719100000|2024-03-17 23:45:00|5821|5803|5821.7|5803.7|5821.9|5803.9|5820.8|5802.8|0
1710719400000|2024-03-17 23:50:00|5821.5|5803.5|5821.1|5803.1|5822.3|5804.3|5821.1|5803.1|0
1710719700000|2024-03-17 23:55:00|5821.2|5803.2|5821.3|5803.3|5821.5|5803.5|5821.1|5803.1|0
1710720000000|2024-03-18 00:00:00|5821.2|5803.2|5819.8|5801.8|5821.2|5803.2|5819.8|5801.8|0
1710720300000|2024-03-18 00:05:00|5819.7|5801.7|5818.8|5800.8|5819.7|5801.7|5818.4|5800.4|0
1710720600000|2024-03-18 00:10:00|5818.7|5800.7|5820.3|5802.3|5820.3|5802.3|5818.7|5800.7|0
1710720900000|2024-03-18 00:15:00|5820.1|5802.1|5820.1|5802.1|5820.3|5802.3|5819.6|5801.6|0
1710721200000|2024-03-18 00:20:00|5820.2|5802.2|5819.1|5801.1|5820.3|5802.3|5819.1|5801.1|0
1710721500000|2024-03-18 00:25:00|5819|5801|5818.9|5800.9|5819.8|5801.8|5818.9|5800.9|0
1710721800000|2024-03-18 00:30:00|5819|5801|5819.2|5801.2|5819.4|5801.4|5818.4|5800.4|0
1710722100000|2024-03-18 00:35:00|5819.3|5801.3|5819.2|5801.2|5819.6|5801.6|5819|5801|0
1710722400000|2024-03-18 00:40:00|5819|5801|5820.2|5802.2|5820.2|5802.2|5819|5801|0
1710722700000|2024-03-18 00:45:00|5820.1|5802.1|5820.3|5802.3|5820.7|5802.7|5819.6|5801.6|0
1710723000000|2024-03-18 00:50:00|5820.4|5802.4|5820.1|5802.1|5820.5|5802.5|5820.1|5802.1|0
1710723300000|2024-03-18 00:55:00|5820.2|5802.2|5820.6|5802.6|5821|5803|5820.2|5802.2|0
1710723600000|2024-03-18 01:00:00|5820.5|5802.5|5820.5|5802.5|5821|5803|5820.3|5802.3|0
1710723900000|2024-03-18 01:05:00|5820.6|5802.6|5806.3|5788.3|5821.7|5803.7|5806.3|5788.3|0
1710724200000|2024-03-18 01:10:00|5806.4|5788.4|5806.9|5788.9|5807.2|5789.2|5806.3|5788.3|0
1710724500000|2024-03-18 01:15:00|5806.8|5788.8|5807.6|5801.6|5815.6|5809.6|5791.6|5785.6|1967
1710724800000|2024-03-18 01:20:00|5808.6|5802.6|5796.6|5790.6|5810.6|5804.6|5784.6|5778.6|2040
1710725100000|2024-03-18 01:25:00|5797.6|5791.6|5798.6|5792.6|5802.6|5796.6|5794.6|5788.6|1118
1710725400000|2024-03-18 01:30:00|5804.6|5798.6|5828.6|5822.6|5837.6|5831.6|5804.6|5798.6|4709
1710725700000|2024-03-18 01:35:00|5830.6|5824.6|5813.6|5807.6|5840.6|5834.6|5813.6|5807.6|2361
1710726000000|2024-03-18 01:40:00|5812.6|5806.6|5802.6|5796.6|5813.6|5807.6|5799.6|5793.6|2007
1710726300000|2024-03-18 01:45:00|5801.6|5795.6|5804.6|5798.6|5810.6|5804.6|5791.6|5785.6|2063
1710726600000|2024-03-18 01:50:00|5805.6|5799.6|5813.6|5807.6|5820.6|5814.6|5804.6|5798.6|1859
1710726900000|2024-03-18 01:55:00|5812.6|5806.6|5844.6|5838.6|5844.6|5838.6|5812.6|5806.6|2360
1710727200000|2024-03-18 02:00:00|5845.6|5839.6|5827.6|5821.6|5859.6|5853.6|5824.6|5818.6|5024
1710727500000|2024-03-18 02:05:00|5826.6|5820.6|5819.6|5813.6|5826.6|5820.6|5807.6|5801.6|1436
1710727800000|2024-03-18 02:10:00|5818.6|5812.6|5813.6|5807.6|5820.6|5814.6|5805.6|5799.6|1125
1710728100000|2024-03-18 02:15:00|5812.6|5806.6|5813.6|5807.6|5823.6|5817.6|5808.6|5802.6|671
1710728400000|2024-03-18 02:20:00|5814.6|5808.6|5829.6|5823.6|5833.6|5827.6|5813.6|5807.6|743
1710728700000|2024-03-18 02:25:00|5830.6|5824.6|5829.6|5823.6|5835.6|5829.6|5821.6|5815.6|610
1710729000000|2024-03-18 02:30:00|5830.6|5824.6|5840.6|5834.6|5843.6|5837.6|5815.6|5809.6|1248
1710729300000|2024-03-18 02:35:00|5839.6|5833.6|5845.6|5839.6|5854.6|5848.6|5836.6|5830.6|1693
1710729600000|2024-03-18 02:40:00|5844.6|5838.6|5851.6|5845.6|5852.6|5846.6|5838.6|5832.6|2488
1710729900000|2024-03-18 02:45:00|5852.6|5846.6|5865.6|5859.6|5874.6|5868.6|5848.6|5842.6|2565
1710730200000|2024-03-18 02:50:00|5864.6|5858.6|5857.6|5851.6|5865.6|5859.6|5853.6|5847.6|1322
1710730500000|2024-03-18 02:55:00|5858.6|5852.6|5843.6|5837.6|5859.6|5853.6|5840.6|5834.6|886
1710730800000|2024-03-18 03:00:00|5844.6|5838.6|5839.6|5833.6|5844.6|5838.6|5833.6|5827.6|1166
1710731100000|2024-03-18 03:05:00|5838.6|5832.6|5842.6|5836.6|5849.6|5843.6|5837.6|5831.6|928
1710731400000|2024-03-18 03:10:00|5843.6|5837.6|5844.6|5838.6|5849.6|5843.6|5836.6|5830.6|743
1710731700000|2024-03-18 03:15:00|5845.6|5839.6|5857.6|5851.6|5857.6|5851.6|5841.6|5835.6|563
1710732000000|2024-03-18 03:20:00|5858.6|5852.6|5841.6|5835.6|5858.6|5852.6|5839.6|5833.6|990
1710732300000|2024-03-18 03:25:00|5842.6|5836.6|5841.6|5835.6|5845.6|5839.6|5838.6|5832.6|619
1710732600000|2024-03-18 03:30:00|5842.6|5836.6|5847.6|5841.6|5848.6|5842.6|5842.6|5836.6|296
1710732900000|2024-03-18 03:35:00|5848.6|5842.6|5849.6|5843.6|5854.6|5848.6|5848.6|5842.6|887
1710733200000|2024-03-18 03:40:00|5848.6|5842.6|5848.6|5842.6|5850.6|5844.6|5845.6|5839.6|493
1710733500000|2024-03-18 03:45:00|5849.6|5843.6|5844.6|5838.6|5850.6|5844.6|5844.6|5838.6|276
1710733800000|2024-03-18 03:50:00|5843.6|5837.6|5832.6|5826.6|5845.6|5839.6|5831.6|5825.6|520
1710734100000|2024-03-18 03:55:00|5831.6|5825.6|5835.6|5829.6|5836.6|5830.6|5830.6|5824.6|668
1710734400000|2024-03-18 04:00:00|5838.9|5820.9|5838.9|5820.9|5838.9|5820.9|5838.5|5820.5|0
1710734700000|2024-03-18 04:05:00|5839|5821|5839.3|5821.3|5839.4|5821.4|5838.8|5820.8|0
1710735000000|2024-03-18 04:10:00|5839.4|5821.4|5840|5822|5840|5822|5839.3|5821.3|0
1710735300000|2024-03-18 04:15:00|5840.1|5822.1|5839.7|5821.7|5840.2|5822.2|5839.7|5821.7|0
1710735600000|2024-03-18 04:20:00|5839.8|5821.8|5839.8|5821.8|5839.8|5821.8|5839.4|5821.4|0
1710735900000|2024-03-18 04:25:00|5839.7|5821.7|5839.9|5821.9|5839.9|5821.9|5839.7|5821.7|0
1710736200000|2024-03-18 04:30:00|5840.1|5822.1|5840.5|5822.5|5840.8|5822.8|5840.1|5822.1|0
1710736500000|2024-03-18 04:35:00|5840.4|5822.4|5840.5|5822.5|5840.7|5822.7|5840.1|5822.1|0
1710736800000|2024-03-18 04:40:00|5840.6|5822.6|5840.6|5822.6|5840.8|5822.8|5840.6|5822.6|0
1710737100000|2024-03-18 04:45:00|5840.5|5822.5|5840.1|5822.1|5840.6|5822.6|5840.1|5822.1|0
1710737400000|2024-03-18 04:50:00|5840.2|5822.2|5840.3|5822.3|5840.7|5822.7|5840.1|5822.1|0
1710737700000|2024-03-18 04:55:00|5840.2|5822.2|5840.3|5822.3|5840.3|5822.3|5840.1|5822.1|0
1710738000000|2024-03-18 05:00:00|5833.6|5827.6|5844.6|5838.6|5846.6|5840.6|5830.6|5824.6|897
1710738300000|2024-03-18 05:05:00|5843.6|5837.6|5855.6|5849.6|5856.6|5850.6|5842.6|5836.6|731
1710738600000|2024-03-18 05:10:00|5856.6|5850.6|5854.6|5848.6|5858.6|5852.6|5850.6|5844.6|689
1710738900000|2024-03-18 05:15:00|5853.6|5847.6|5850.6|5844.6|5856.6|5850.6|5849.6|5843.6|518
1710739200000|2024-03-18 05:20:00|5851.6|5845.6|5848.6|5842.6|5858.6|5852.6|5846.6|5840.6|493
1710739500000|2024-03-18 05:25:00|5849.6|5843.6|5855.6|5849.6|5857.6|5851.6|5847.6|5841.6|614
1710739800000|2024-03-18 05:30:00|5854.6|5848.6|5857.6|5851.6|5860.6|5854.6|5854.6|5848.6|766
1710740100000|2024-03-18 05:35:00|5858.6|5852.6|5865.6|5859.6|5866.6|5860.6|5857.6|5851.6|714
1710740400000|2024-03-18 05:40:00|5866.6|5860.6|5863.6|5857.6|5872.6|5866.6|5862.6|5856.6|648
1710740700000|2024-03-18 05:45:00|5862.6|5856.6|5860.6|5854.6|5865.6|5859.6|5857.6|5851.6|559
1710741000000|2024-03-18 05:50:00|5861.6|5855.6|5860.6|5854.6|5861.6|5855.6|5854.6|5848.6|658
1710741300000|2024-03-18 05:55:00|5861.6|5855.6|5861.6|5855.6|5862.6|5856.6|5858.6|5852.6|523
1710741600000|2024-03-18 06:00:00|5860.6|5854.6|5867.6|5861.6|5870.6|5864.6|5860.6|5854.6|538
1710741900000|2024-03-18 06:05:00|5866.6|5860.6|5864.6|5858.6|5867.6|5861.6|5861.6|5855.6|448
1710742200000|2024-03-18 06:10:00|5865.6|5859.6|5863.6|5857.6|5869.6|5863.6|5859.6|5853.6|565
1710742500000|2024-03-18 06:15:00|5862.6|5856.6|5855.6|5849.6|5865.6|5859.6|5853.6|5847.6|547
1710742800000|2024-03-18 06:20:00|5856.6|5850.6|5859.6|5853.6|5861.6|5855.6|5855.6|5849.6|417
1710743100000|2024-03-18 06:25:00|5858.6|5852.6|5859.6|5853.6|5862.6|5856.6|5857.6|5851.6|271
1710743400000|2024-03-18 06:30:00|5860.6|5854.6|5868.6|5862.6|5869.6|5863.6|5860.6|5854.6|564
1710743700000|2024-03-18 06:35:00|5867.6|5861.6|5860.6|5854.6|5867.6|5861.6|5858.6|5852.6|476
1710744000000|2024-03-18 06:40:00|5861.6|5855.6|5862.6|5856.6|5864.6|5858.6|5861.6|5855.6|1435
1710744300000|2024-03-18 06:45:00|5861.6|5855.6|5858.6|5852.6|5862.6|5856.6|5857.6|5851.6|1797
1710744600000|2024-03-18 06:50:00|5857.6|5851.6|5863.6|5857.6|5863.6|5857.6|5855.6|5849.6|1245
1710744900000|2024-03-18 06:55:00|5862.6|5856.6|5865.6|5859.6|5866.6|5860.6|5861.6|5855.6|609
1710745200000|2024-03-18 07:00:00|5864.6|5858.6|5864.6|5858.6|5865.6|5859.6|5861.6|5855.6|3723
1710745500000|2024-03-18 07:05:00|5865.6|5859.6|5863.6|5857.6|5868.6|5862.6|5861.6|5855.6|552
1710745800000|2024-03-18 07:10:00|5862.6|5856.6|5861.6|5855.6|5863.6|5857.6|5859.6|5853.6|313
1710746100000|2024-03-18 07:15:00|5860.6|5854.6|5857.6|5851.6|5864.6|5858.6|5857.6|5851.6|676
1710746400000|2024-03-18 07:20:00|5859.6|5853.6|5855.6|5849.6|5860.6|5854.6|5855.6|5849.6|947
1710746700000|2024-03-18 07:25:00|5854.6|5848.6|5851.6|5845.6|5857.6|5851.6|5850.6|5844.6|777
1710747000000|2024-03-18 07:30:00|5850.6|5844.6|5854.6|5848.6|5859.6|5853.6|5849.6|5843.6|1085
1710747300000|2024-03-18 07:35:00|5855.6|5849.6|5856.6|5850.6|5858.6|5852.6|5854.6|5848.6|393
1710747600000|2024-03-18 07:40:00|5857.6|5851.6|5859.6|5853.6|5859.6|5853.6|5856.6|5850.6|2416
1710747900000|2024-03-18 07:45:00|5858.6|5852.6|5860.6|5854.6|5861.6|5855.6|5856.6|5850.6|1441
1710748200000|2024-03-18 07:50:00|5859.6|5853.6|5856.6|5850.6|5861.6|5855.6|5855.6|5849.6|540
1710748500000|2024-03-18 07:55:00|5855.6|5849.6|5856.6|5850.6|5857.6|5851.6|5854.6|5848.6|1111
1710748800000|2024-03-18 08:00:00|5855.6|5849.6|5854.6|5848.6|5860.6|5854.6|5853.6|5847.6|1502
1710749100000|2024-03-18 08:05:00|5855.6|5849.6|5854.6|5848.6|5857.6|5851.6|5852.6|5846.6|1476
1710749400000|2024-03-18 08:10:00|5853.6|5847.6|5850.6|5844.6|5854.6|5848.6|5850.6|5844.6|1825
1710749700000|2024-03-18 08:15:00|5851.6|5845.6|5856.6|5850.6|5856.6|5850.6|5851.6|5845.6|745
1710750000000|2024-03-18 08:20:00|5857.6|5851.6|5853.6|5847.6|5857.6|5851.6|5853.6|5847.6|445
1710750300000|2024-03-18 08:25:00|5854.6|5848.6|5853.6|5847.6|5854.6|5848.6|5851.6|5845.6|637
1710750600000|2024-03-18 08:30:00|5860.4|5842.4|5860.4|5842.4|5861.5|5843.5|5859.7|5841.7|500
1710750900000|2024-03-18 08:35:00|5860.5|5842.5|5860.9|5842.9|5861.3|5843.3|5860.2|5842.2|0
1710751200000|2024-03-18 08:40:00|5861|5843|5862.4|5844.4|5862.5|5844.5|5860.9|5842.9|260
1710751500000|2024-03-18 08:45:00|5862.3|5844.3|5863.8|5845.8|5863.8|5845.8|5862.1|5844.1|0
1710751800000|2024-03-18 08:50:00|5863.9|5845.9|5866.2|5848.2|5866.2|5848.2|5863.8|5845.8|0
1710752100000|2024-03-18 08:55:00|5866|5848|5867.8|5849.8|5867.9|5849.9|5865.7|5847.7|0
1710752400000|2024-03-18 09:00:00|5868|5850|5868.3|5850.3|5868.8|5850.8|5867.4|5849.4|0
1710752700000|2024-03-18 09:05:00|5868.2|5850.2|5867.1|5849.1|5868.5|5850.5|5866.9|5848.9|0
1710753000000|2024-03-18 09:10:00|5866.9|5848.9|5866.3|5848.3|5867.4|5849.4|5866.3|5848.3|0
1710753300000|2024-03-18 09:15:00|5858.6|5852.6|5852.6|5846.6|5859.6|5853.6|5852.6|5846.6|349
1710753600000|2024-03-18 09:20:00|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5849.6|5843.6|377
1710753900000|2024-03-18 09:25:00|5852.6|5846.6|5851.6|5845.6|5853.6|5847.6|5850.6|5844.6|112
1710754200000|2024-03-18 09:30:00|5852.6|5846.6|5851.6|5845.6|5854.6|5848.6|5850.6|5844.6|241
1710754500000|2024-03-18 09:35:00|5850.6|5844.6|5851.6|5845.6|5852.6|5846.6|5850.6|5844.6|98
1710754800000|2024-03-18 09:40:00|5850.6|5844.6|5851.6|5845.6|5852.6|5846.6|5850.6|5844.6|63
1710755100000|2024-03-18 09:45:00|5850.6|5844.6|5849.6|5843.6|5851.6|5845.6|5849.6|5843.6|101
1710755400000|2024-03-18 09:50:00|5850.6|5844.6|5845.6|5839.6|5850.6|5844.6|5845.6|5839.6|188
1710755700000|2024-03-18 09:55:00|5846.6|5840.6|5847.6|5841.6|5847.6|5841.6|5845.6|5839.6|50
1710756000000|2024-03-18 10:00:00|5846.6|5840.6|5845.6|5839.6|5846.6|5840.6|5845.6|5839.6|73
1710756300000|2024-03-18 10:05:00|5846.6|5840.6|5844.6|5838.6|5846.6|5840.6|5844.6|5838.6|57
1710756600000|2024-03-18 10:10:00|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5844.6|5838.6|103
1710756900000|2024-03-18 10:15:00|5844.6|5838.6|5843.6|5837.6|5844.6|5838.6|5843.6|5837.6|91
1710757200000|2024-03-18 10:20:00|5842.6|5836.6|5843.6|5837.6|5843.6|5837.6|5841.6|5835.6|58
1710757500000|2024-03-18 10:25:00|5842.6|5836.6|5841.6|5835.6|5842.6|5836.6|5841.6|5835.6|70
1710757800000|2024-03-18 10:30:00|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5842.6|5836.6|16
1710758100000|2024-03-18 10:35:00|5842.6|5836.6|5842.6|5836.6|5844.6|5838.6|5842.6|5836.6|25
1710758400000|2024-03-18 10:40:00|5843.6|5837.6|5843.6|5837.6|5844.6|5838.6|5842.6|5836.6|85
1710758700000|2024-03-18 10:45:00|5842.6|5836.6|5843.6|5837.6|5843.6|5837.6|5842.6|5836.6|7
1710759000000|2024-03-18 10:50:00|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|20
1710759300000|2024-03-18 10:55:00|5843.6|5837.6|5843.6|5837.6|5844.6|5838.6|5843.6|5837.6|40
1710759600000|2024-03-18 11:00:00|5843.1|5837.1|5841.1|5835.1|5843.6|5837.6|5841.1|5835.1|83
1710759900000|2024-03-18 11:05:00|5841.6|5835.6|5841.1|5835.1|5844.1|5838.1|5841.1|5835.1|161
1710760200000|2024-03-18 11:10:00|5840.1|5834.1|5841.1|5835.1|5842.1|5836.1|5839.1|5833.1|151
1710760500000|2024-03-18 11:15:00|5842.1|5836.1|5842.1|5836.1|5843.6|5837.6|5841.6|5835.6|45
1710760800000|2024-03-18 11:20:00|5843.1|5837.1|5844.6|5838.6|5845.1|5839.1|5843.1|5837.1|51
1710761100000|2024-03-18 11:25:00|5845.1|5839.1|5842.1|5836.1|5845.1|5839.1|5842.1|5836.1|124
1710761400000|2024-03-18 11:30:00|5842.6|5836.6|5844.1|5838.1|5845.1|5839.1|5842.1|5836.1|29
1710761700000|2024-03-18 11:35:00|5844.6|5838.6|5844.1|5838.1|5845.1|5839.1|5844.1|5838.1|39
1710762000000|2024-03-18 11:40:00|5844.6|5838.6|5845.1|5839.1|5845.6|5839.6|5844.1|5838.1|6
1710762300000|2024-03-18 11:45:00|5844.1|5838.1|5843.1|5837.1|5845.1|5839.1|5842.6|5836.6|214
1710762600000|2024-03-18 11:50:00|5844.1|5838.1|5846.1|5840.1|5846.1|5840.1|5843.1|5837.1|49
1710762900000|2024-03-18 11:55:00|5847.1|5841.1|5850.1|5844.1|5851.6|5845.6|5847.1|5841.1|78
1710763200000|2024-03-18 12:00:00|5849.6|5843.6|5851.1|5845.1|5852.1|5846.1|5849.6|5843.6|38
1710763500000|2024-03-18 12:05:00|5851.6|5845.6|5852.1|5846.1|5852.1|5846.1|5851.6|5845.6|31
1710763800000|2024-03-18 12:10:00|5852.6|5846.6|5854.1|5848.1|5854.1|5848.1|5852.1|5846.1|68
1710764100000|2024-03-18 12:15:00|5854.6|5848.6|5854.1|5848.1|5855.1|5849.1|5854.1|5848.1|29
1710764400000|2024-03-18 12:20:00|5853.6|5847.6|5851.6|5845.6|5853.6|5847.6|5851.1|5845.1|44
1710764700000|2024-03-18 12:25:00|5851.1|5845.1|5850.1|5844.1|5852.1|5846.1|5849.1|5843.1|37
1710765000000|2024-03-18 12:30:00|5849.6|5843.6|5847.1|5841.1|5849.6|5843.6|5846.1|5840.1|65
1710765300000|2024-03-18 12:35:00|5846.1|5840.1|5843.1|5837.1|5846.6|5840.6|5843.1|5837.1|92
1710765600000|2024-03-18 12:40:00|5843.6|5837.6|5840.6|5834.6|5844.1|5838.1|5840.6|5834.6|78
1710765900000|2024-03-18 12:45:00|5841.1|5835.1|5837.1|5831.1|5841.1|5835.1|5837.1|5831.1|88
1710766200000|2024-03-18 12:50:00|5837.6|5831.6|5837.1|5831.1|5839.6|5833.6|5834.1|5828.1|142
1710766500000|2024-03-18 12:55:00|5838.1|5832.1|5838.1|5832.1|5839.1|5833.1|5836.1|5830.1|112
1710766800000|2024-03-18 13:00:00|5838.6|5832.6|5838.1|5832.1|5840.1|5834.1|5836.6|5830.6|55
1710767100000|2024-03-18 13:05:00|5838.6|5832.6|5838.1|5832.1|5841.1|5835.1|5838.1|5832.1|64
1710767400000|2024-03-18 13:10:00|5838.6|5832.6|5838.6|5832.6|5839.1|5833.1|5837.1|5831.1|34
1710767700000|2024-03-18 13:15:00|5839.1|5833.1|5839.6|5833.6|5840.6|5834.6|5838.6|5832.6|33
1710768000000|2024-03-18 13:20:00|5840.1|5834.1|5840.1|5834.1|5841.1|5835.1|5839.1|5833.1|63
1710768300000|2024-03-18 13:25:00|5840.6|5834.6|5838.1|5832.1|5842.1|5836.1|5838.1|5832.1|100
1710768600000|2024-03-18 13:30:00|5837.6|5831.6|5837.6|5831.6|5847.1|5841.1|5827.1|5821.1|870
1710768900000|2024-03-18 13:35:00|5838.1|5832.1|5823.1|5817.1|5841.1|5835.1|5822.1|5816.1|398
1710769200000|2024-03-18 13:40:00|5823.6|5817.6|5821.1|5815.1|5823.6|5817.6|5817.1|5811.1|471
1710769500000|2024-03-18 13:45:00|5820.6|5814.6|5810.1|5804.1|5821.1|5815.1|5807.1|5801.1|518
1710769800000|2024-03-18 13:50:00|5811.1|5805.1|5816.1|5810.1|5816.1|5810.1|5809.1|5803.1|346
1710770100000|2024-03-18 13:55:00|5817.1|5811.1|5817.1|5811.1|5818.1|5812.1|5813.1|5807.1|210
1710770400000|2024-03-18 14:00:00|5817.6|5811.6|5818.1|5812.1|5823.6|5817.6|5817.6|5811.6|164
1710770700000|2024-03-18 14:05:00|5818.6|5812.6|5834.1|5828.1|5834.1|5828.1|5816.1|5810.1|255
1710771000000|2024-03-18 14:10:00|5835.1|5829.1|5832.6|5826.6|5840.1|5834.1|5831.1|5825.1|256
1710771300000|2024-03-18 14:15:00|5833.1|5827.1|5832.1|5826.1|5837.6|5831.6|5832.1|5826.1|131
1710771600000|2024-03-18 14:20:00|5831.1|5825.1|5827.1|5821.1|5832.1|5826.1|5826.1|5820.1|217
1710771900000|2024-03-18 14:25:00|5827.6|5821.6|5827.1|5821.1|5828.1|5822.1|5823.1|5817.1|135
1710772200000|2024-03-18 14:30:00|5826.1|5820.1|5829.1|5823.1|5830.6|5824.6|5825.1|5819.1|113
1710772500000|2024-03-18 14:35:00|5828.6|5822.6|5831.1|5825.1|5831.1|5825.1|5827.1|5821.1|263
1710772800000|2024-03-18 14:40:00|5832.1|5826.1|5834.1|5828.1|5834.1|5828.1|5830.1|5824.1|193
1710773100000|2024-03-18 14:45:00|5833.6|5827.6|5834.6|5828.6|5835.1|5829.1|5832.6|5826.6|99
1710773400000|2024-03-18 14:50:00|5834.1|5828.1|5834.1|5828.1|5834.6|5828.6|5831.1|5825.1|56
1710773700000|2024-03-18 14:55:00|5833.6|5827.6|5833.1|5827.1|5834.1|5828.1|5830.6|5824.6|146
1710774000000|2024-03-18 15:00:00|5833.6|5827.6|5834.1|5828.1|5835.1|5829.1|5833.1|5827.1|58
1710774300000|2024-03-18 15:05:00|5833.6|5827.6|5834.1|5828.1|5835.1|5829.1|5832.6|5826.6|56
1710774600000|2024-03-18 15:10:00|5834.6|5828.6|5833.1|5827.1|5835.1|5829.1|5831.1|5825.1|58
1710774900000|2024-03-18 15:15:00|5832.6|5826.6|5832.1|5826.1|5834.1|5828.1|5831.1|5825.1|131
1710775200000|2024-03-18 15:20:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5831.1|5825.1|166
1710775500000|2024-03-18 15:25:00|5832.1|5826.1|5831.1|5825.1|5833.1|5827.1|5830.1|5824.1|202
1710775800000|2024-03-18 15:30:00|5831.6|5825.6|5825.6|5819.6|5832.1|5826.1|5824.6|5818.6|265
1710776100000|2024-03-18 15:35:00|5825.1|5819.1|5826.1|5820.1|5827.1|5821.1|5825.1|5819.1|57
1710776400000|2024-03-18 15:40:00|5825.1|5819.1|5827.1|5821.1|5828.1|5822.1|5824.6|5818.6|97
1710776700000|2024-03-18 15:45:00|5827.6|5821.6|5830.1|5824.1|5831.1|5825.1|5827.6|5821.6|73
1710777000000|2024-03-18 15:50:00|5830.6|5824.6|5828.1|5822.1|5831.1|5825.1|5827.1|5821.1|31
1710777300000|2024-03-18 15:55:00|5828.6|5822.6|5828.1|5822.1|5830.6|5824.6|5828.1|5822.1|42
1710777600000|2024-03-18 16:00:00|5827.6|5821.6|5820.1|5814.1|5828.1|5822.1|5820.1|5814.1|192
1710777900000|2024-03-18 16:05:00|5819.1|5813.1|5816.1|5810.1|5819.1|5813.1|5816.1|5810.1|170
1710778200000|2024-03-18 16:10:00|5817.1|5811.1|5820.1|5814.1|5821.1|5815.1|5817.1|5811.1|156
1710778500000|2024-03-18 16:15:00|5819.6|5813.6|5819.1|5813.1|5820.1|5814.1|5818.1|5812.1|143
1710778800000|2024-03-18 16:20:00|5818.1|5812.1|5819.1|5813.1|5819.1|5813.1|5818.1|5812.1|116
1710779100000|2024-03-18 16:25:00|5820.1|5814.1|5823.1|5817.1|5825.1|5819.1|5820.1|5814.1|157
1710779400000|2024-03-18 16:30:00|5822.6|5816.6|5818.1|5812.1|5822.6|5816.6|5818.1|5812.1|156
1710779700000|2024-03-18 16:35:00|5817.6|5811.6|5817.1|5811.1|5818.6|5812.6|5816.1|5810.1|110
1710780000000|2024-03-18 16:40:00|5817.6|5811.6|5817.1|5811.1|5819.1|5813.1|5816.1|5810.1|54
1710780300000|2024-03-18 16:45:00|5816.6|5810.6|5817.1|5811.1|5817.1|5811.1|5816.1|5810.1|35
1710780600000|2024-03-18 16:50:00|5816.6|5810.6|5814.1|5808.1|5816.6|5810.6|5813.1|5807.1|83
1710780900000|2024-03-18 16:55:00|5813.6|5807.6|5810.6|5804.6|5814.1|5808.1|5810.6|5804.6|22
1710781200000|2024-03-18 17:00:00|5811.6|5805.6|5812.6|5806.6|5812.6|5806.6|5811.6|5805.6|41
1710781500000|2024-03-18 17:05:00|5813.6|5807.6|5812.6|5806.6|5814.6|5808.6|5812.6|5806.6|54
1710781800000|2024-03-18 17:10:00|5813.6|5807.6|5816.6|5810.6|5816.6|5810.6|5813.6|5807.6|28
1710782100000|2024-03-18 17:15:00|5818.6|5812.6|5816.6|5810.6|5818.6|5812.6|5815.6|5809.6|34
1710782400000|2024-03-18 17:20:00|5815.6|5809.6|5817.6|5811.6|5817.6|5811.6|5813.6|5807.6|53
1710782700000|2024-03-18 17:25:00|5818.6|5812.6|5817.6|5811.6|5818.6|5812.6|5815.6|5809.6|64
1710783000000|2024-03-18 17:30:00|5816.6|5810.6|5817.6|5811.6|5817.6|5811.6|5816.6|5810.6|21
1710783300000|2024-03-18 17:35:00|5816.6|5810.6|5815.6|5809.6|5816.6|5810.6|5814.6|5808.6|21
1710783600000|2024-03-18 17:40:00|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|5814.6|5808.6|6
1710783900000|2024-03-18 17:45:00|5815.6|5809.6|5816.6|5810.6|5816.6|5810.6|5814.6|5808.6|14
1710784200000|2024-03-18 17:50:00|5817.6|5811.6|5818.6|5812.6|5818.6|5812.6|5816.6|5810.6|80
1710784500000|2024-03-18 17:55:00|||||||||81
1710784800000|2024-03-18 18:00:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|13
1710785100000|2024-03-18 18:05:00|5818.6|5812.6|5820.6|5814.6|5820.6|5814.6|5818.6|5812.6|20
1710785400000|2024-03-18 18:10:00|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|22
1710785700000|2024-03-18 18:15:00|||||||||7
1710786000000|2024-03-18 18:20:00|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5816.6|5810.6|106
1710786300000|2024-03-18 18:25:00|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|39
1710786600000|2024-03-18 18:30:00|||||||||11
1710786900000|2024-03-18 18:35:00|5820.6|5814.6|5819.6|5813.6|5820.6|5814.6|5819.6|5813.6|5
1710787200000|2024-03-18 18:40:00|5818.6|5812.6|5818.6|5812.6|5819.6|5813.6|5818.6|5812.6|20
1710787500000|2024-03-18 18:45:00|5819.6|5813.6|5822.6|5816.6|5822.6|5816.6|5819.6|5813.6|19
1710787800000|2024-03-18 18:50:00|5821.6|5815.6|5820.6|5814.6|5822.6|5816.6|5820.6|5814.6|36
1710788100000|2024-03-18 18:55:00|5819.6|5813.6|5824.6|5806.6|5824.6|5816.6|5817.6|5806.6|47
1710788400000|2024-03-18 19:00:00|5824.5|5806.5|5824.6|5806.6|5824.7|5806.7|5824.3|5806.3|0
1710788700000|2024-03-18 19:05:00|5824.5|5806.5|5825|5807|5825.3|5807.3|5824.3|5806.3|0
1710789000000|2024-03-18 19:10:00|5825.1|5807.1|5825|5807|5825.3|5807.3|5824.9|5806.9|0
1710789300000|2024-03-18 19:15:00|5824.9|5806.9|5825.2|5807.2|5825.2|5807.2|5824.9|5806.9|0
1710789600000|2024-03-18 19:20:00|5825.1|5807.1|5824|5806|5825.3|5807.3|5823.9|5805.9|0
1710789900000|2024-03-18 19:25:00|5823.9|5805.9|5824.7|5806.7|5825|5807|5823.9|5805.9|0
1710790200000|2024-03-18 19:30:00|5824.8|5806.8|5825.1|5807.1|5825.2|5807.2|5824.6|5806.6|0
1710790500000|2024-03-18 19:35:00|5825|5807|5824.4|5806.4|5825.1|5807.1|5824.4|5806.4|0
1710790800000|2024-03-18 19:40:00|5824.5|5806.5|5824.6|5806.6|5825.4|5807.4|5824.3|5806.3|0
1710791100000|2024-03-18 19:45:00|5824.5|5806.5|5823.6|5805.6|5826.6|5808.6|5823.5|5805.5|0
1710791400000|2024-03-18 19:50:00|5823.3|5805.3|5821.1|5803.1|5823.3|5805.3|5820.3|5802.3|0
1710791700000|2024-03-18 19:55:00|5821.2|5803.2|5824.3|5806.3|5826|5808|5820.5|5802.5|0
1710792000000|2024-03-18 20:00:00|5824.6|5806.6|5822.8|5804.8|5825.1|5807.1|5822.2|5804.2|0
1710792300000|2024-03-18 20:05:00|5822.9|5804.9|5825.1|5807.1|5825.3|5807.3|5822.9|5804.9|0
1710792600000|2024-03-18 20:10:00|5824.9|5806.9|5824.8|5806.8|5825.6|5807.6|5824.3|5806.3|0
1710792900000|2024-03-18 20:15:00|5824.6|5806.6|5823.5|5805.5|5825|5807|5822.3|5804.3|0
1710793200000|2024-03-18 20:20:00|5823.4|5805.4|5822.9|5804.9|5823.6|5805.6|5821.8|5803.8|0
1710793500000|2024-03-18 20:25:00|5822.8|5804.8|5824.6|5806.6|5825.9|5807.9|5822.7|5804.7|0
1710793800000|2024-03-18 20:30:00|5824.4|5806.4|5825.1|5807.1|5825.6|5807.6|5823.7|5805.7|0
1710794100000|2024-03-18 20:35:00|5825.4|5807.4|5824.1|5806.1|5825.4|5807.4|5823.8|5805.8|0
1710794400000|2024-03-18 20:40:00|5824.2|5806.2|5824.4|5806.4|5824.9|5806.9|5823.7|5805.7|0
1710794700000|2024-03-18 20:45:00|5824.2|5806.2|5824.6|5806.6|5824.7|5806.7|5824.1|5806.1|0
1710795000000|2024-03-18 20:50:00|5824.5|5806.5|5823.7|5805.7|5824.6|5806.6|5823.7|5805.7|0
1710795300000|2024-03-18 20:55:00|5823.8|5805.8|5824.3|5806.3|5824.4|5806.4|5823.4|5805.4|0
1710795600000|2024-03-18 21:00:00|5824.4|5806.4|5823.9|5805.9|5824.8|5806.8|5823.9|5805.9|0
1710795900000|2024-03-18 21:05:00|5823.8|5805.8|5823.2|5805.2|5823.8|5805.8|5823|5805|0
1710796200000|2024-03-18 21:10:00|5823.1|5805.1|5823|5805|5823.4|5805.4|5822.8|5804.8|0
1710796500000|2024-03-18 21:15:00|5822.9|5804.9|5823.5|5805.5|5823.7|5805.7|5822.6|5804.6|0
1710796800000|2024-03-18 21:20:00|5823.6|5805.6|5824.2|5806.2|5824.3|5806.3|5823.5|5805.5|0
1710797100000|2024-03-18 21:25:00|5824.4|5806.4|5824.4|5806.4|5824.7|5806.7|5824.1|5806.1|0
1710797400000|2024-03-18 21:30:00|5824.5|5806.5|5824.4|5806.4|5824.5|5806.5|5824.3|5806.3|0
1710797700000|2024-03-18 21:35:00|5824.3|5806.3|5824.1|5806.1|5824.4|5806.4|5824.1|5806.1|0
1710798000000|2024-03-18 21:40:00|5824|5806|5824|5806|5824.2|5806.2|5824|5806|0
1710798300000|2024-03-18 21:45:00|5824.1|5806.1|5824|5806|5824.1|5806.1|5824|5806|0
1710798600000|2024-03-18 21:50:00|5823.9|5805.9|5823.6|5805.6|5824|5806|5822.6|5804.6|0
1710798900000|2024-03-18 21:55:00|5823.2|5805.2|5823.6|5805.6|5824|5806|5823.2|5805.2|0
1710799200000|2024-03-18 22:00:00|5823.5|5805.5|5823.7|5805.7|5825.2|5807.2|5821.4|5803.4|0
1710799500000|2024-03-18 22:05:00|5823.8|5805.8|5823.5|5805.5|5824.3|5806.3|5822.9|5804.9|0
1710799800000|2024-03-18 22:10:00|5823.4|5805.4|5823.5|5805.5|5824.3|5806.3|5823.3|5805.3|0
1710800100000|2024-03-18 22:15:00|5823.4|5805.4|5824|5806|5824.6|5806.6|5823|5805|0
1710800400000|2024-03-18 22:20:00|5823.9|5805.9|5823.7|5805.7|5824.1|5806.1|5823.4|5805.4|0
1710800700000|2024-03-18 22:25:00|5823.5|5805.5|5823.7|5805.7|5824.5|5806.5|5823.5|5805.5|0
1710801000000|2024-03-18 22:30:00|5823.6|5805.6|5822.2|5804.2|5823.7|5805.7|5822.2|5804.2|0
1710801300000|2024-03-18 22:35:00|5822.1|5804.1|5822.4|5804.4|5822.8|5804.8|5821.9|5803.9|0
1710801600000|2024-03-18 22:40:00|5822.3|5804.3|5821.7|5803.7|5822.4|5804.4|5821.5|5803.5|0
1710801900000|2024-03-18 22:45:00|5821.8|5803.8|5818.7|5800.7|5821.9|5803.9|5818.6|5800.6|0
1710802200000|2024-03-18 22:50:00|5818.8|5800.8|5819.6|5801.6|5819.8|5801.8|5818.7|5800.7|0
1710802500000|2024-03-18 22:55:00|5819.7|5801.7|5819.6|5801.6|5820.1|5802.1|5819.3|5801.3|0
1710802800000|2024-03-18 23:00:00|5819.7|5801.7|5818.3|5800.3|5819.7|5801.7|5817.8|5799.8|0
1710803100000|2024-03-18 23:05:00|5818.4|5800.4|5818.9|5800.9|5819|5801|5818.3|5800.3|0
1710803400000|2024-03-18 23:10:00|5818.8|5800.8|5820.3|5802.3|5820.9|5802.9|5818.8|5800.8|0
1710803700000|2024-03-18 23:15:00|5820.5|5802.5|5820.1|5802.1|5820.5|5802.5|5820|5802|0
1710804000000|2024-03-18 23:20:00|5820|5802|5820.5|5802.5|5820.7|5802.7|5819.8|5801.8|0
1710804300000|2024-03-18 23:25:00|5820.3|5802.3|5820.3|5802.3|5820.5|5802.5|5820|5802|0
1710804600000|2024-03-18 23:30:00|5820.4|5802.4|5820.3|5802.3|5820.5|5802.5|5820|5802|0
1710804900000|2024-03-18 23:35:00|5820.2|5802.2|5820.1|5802.1|5820.5|5802.5|5820|5802|0
1710805200000|2024-03-18 23:40:00|5820.2|5802.2|5819.8|5801.8|5820.5|5802.5|5819.7|5801.7|0
1710805500000|2024-03-18 23:45:00|5819.6|5801.6|5820|5802|5820.1|5802.1|5819.4|5801.4|0
1710805800000|2024-03-18 23:50:00|5820.1|5802.1|5820.7|5802.7|5820.7|5802.7|5819.8|5801.8|0
1710806100000|2024-03-18 23:55:00|5820.5|5802.5|5820.6|5802.6|5820.7|5802.7|5820.3|5802.3|0
1710806400000|2024-03-19 00:00:00|5820.7|5802.7|5819.8|5801.8|5821.1|5803.1|5819|5801|0
1710806700000|2024-03-19 00:05:00|5819.9|5801.9|5819.1|5801.1|5820.1|5802.1|5819|5801|0
1710807000000|2024-03-19 00:10:00|5819|5801|5819.7|5801.7|5819.9|5801.9|5818.3|5800.3|0
1710807300000|2024-03-19 00:15:00|5819.8|5801.8|5819.7|5801.7|5820.2|5802.2|5814.6|5796.6|0
1710807600000|2024-03-19 00:20:00|5819.8|5801.8|5819.7|5801.7|5819.9|5801.9|5819|5801|0
1710807900000|2024-03-19 00:25:00|5819.5|5801.5|5819|5801|5819.5|5801.5|5818.9|5800.9|0
1710808200000|2024-03-19 00:30:00|5819.2|5801.2|5818.9|5800.9|5819.4|5801.4|5818.5|5800.5|0
1710808500000|2024-03-19 00:35:00|5819|5801|5819.3|5801.3|5819.3|5801.3|5819|5801|0
1710808800000|2024-03-19 00:40:00|5819.2|5801.2|5819|5801|5819.8|5801.8|5818.9|5800.9|0
1710809100000|2024-03-19 00:45:00|5818.9|5800.9|5822.7|5804.7|5822.7|5804.7|5816.6|5798.6|0
1710809400000|2024-03-19 00:50:00|5822.8|5804.8|5827.2|5809.2|5827.9|5809.9|5822.7|5804.7|0
1710809700000|2024-03-19 00:55:00|5827.3|5809.3|5827.1|5809.1|5827.6|5809.6|5827|5809|0
1710810000000|2024-03-19 01:00:00|5827.3|5809.3|5817.5|5799.5|5827.3|5809.3|5816.7|5798.7|0
1710810300000|2024-03-19 01:05:00|5817.6|5799.6|5818|5800|5818.1|5800.1|5817.5|5799.5|0
1710810600000|2024-03-19 01:10:00|5817.9|5799.9|5817.5|5799.5|5817.9|5799.9|5817.5|5799.5|0
1710810900000|2024-03-19 01:15:00|5822.7|5804.7|5798.6|5792.6|5822.7|5804.7|5789.6|5783.6|1953
1710811200000|2024-03-19 01:20:00|5799.6|5793.6|5787.6|5781.6|5800.6|5794.6|5769.6|5763.6|1655
1710811500000|2024-03-19 01:25:00|5788.6|5782.6|5781.6|5775.6|5788.6|5782.6|5774.6|5768.6|1166
1710811800000|2024-03-19 01:30:00|5775.6|5769.6|5763.6|5757.6|5784.6|5778.6|5762.6|5756.6|5426
1710812100000|2024-03-19 01:35:00|5762.6|5756.6|5761.6|5755.6|5769.6|5763.6|5755.6|5749.6|3402
1710812400000|2024-03-19 01:40:00|5760.6|5754.6|5776.6|5770.6|5777.6|5771.6|5757.6|5751.6|5345
1710812700000|2024-03-19 01:45:00|5775.6|5769.6|5783.6|5777.6|5787.6|5781.6|5769.6|5763.6|3576
1710813000000|2024-03-19 01:50:00|5784.6|5778.6|5808.6|5802.6|5811.6|5805.6|5783.6|5777.6|5967
1710813300000|2024-03-19 01:55:00|5807.6|5801.6|5811.6|5805.6|5812.6|5806.6|5801.6|5795.6|3016
1710813600000|2024-03-19 02:00:00|5810.6|5804.6|5817.6|5811.6|5820.6|5814.6|5803.6|5797.6|1462
1710813900000|2024-03-19 02:05:00|5818.6|5812.6|5808.6|5802.6|5820.6|5814.6|5807.6|5801.6|1996
1710814200000|2024-03-19 02:10:00|5807.6|5801.6|5834.6|5828.6|5838.6|5832.6|5807.6|5801.6|1707
1710814500000|2024-03-19 02:15:00|5835.6|5829.6|5824.6|5818.6|5838.6|5832.6|5824.6|5818.6|1532
1710814800000|2024-03-19 02:20:00|5823.6|5817.6|5827.6|5821.6|5832.6|5826.6|5822.6|5816.6|852
1710815100000|2024-03-19 02:25:00|5826.6|5820.6|5826.6|5820.6|5829.6|5823.6|5820.6|5814.6|2223
1710815400000|2024-03-19 02:30:00|5825.6|5819.6|5814.6|5808.6|5829.6|5823.6|5814.6|5808.6|1317
1710815700000|2024-03-19 02:35:00|5813.6|5807.6|5811.6|5805.6|5821.6|5815.6|5808.6|5802.6|1487
1710816000000|2024-03-19 02:40:00|5812.6|5806.6|5800.6|5794.6|5814.6|5808.6|5799.6|5793.6|597
1710816300000|2024-03-19 02:45:00|5801.6|5795.6|5801.6|5795.6|5804.6|5798.6|5795.6|5789.6|1752
1710816600000|2024-03-19 02:50:00|5800.6|5794.6|5810.6|5804.6|5811.6|5805.6|5799.6|5793.6|648
1710816900000|2024-03-19 02:55:00|5809.6|5803.6|5821.6|5815.6|5822.6|5816.6|5809.6|5803.6|702
1710817200000|2024-03-19 03:00:00|5820.6|5814.6|5816.6|5810.6|5832.6|5826.6|5816.6|5810.6|840
1710817500000|2024-03-19 03:05:00|5818.6|5812.6|5815.6|5809.6|5820.6|5814.6|5813.6|5807.6|841
1710817800000|2024-03-19 03:10:00|5816.6|5810.6|5822.6|5816.6|5826.6|5820.6|5816.6|5810.6|443
1710818100000|2024-03-19 03:15:00|5823.6|5817.6|5807.6|5801.6|5825.6|5819.6|5807.6|5801.6|363
1710818400000|2024-03-19 03:20:00|5808.6|5802.6|5802.6|5796.6|5811.6|5805.6|5799.6|5793.6|1577
1710818700000|2024-03-19 03:25:00|5803.6|5797.6|5804.6|5798.6|5806.6|5800.6|5800.6|5794.6|569
1710819000000|2024-03-19 03:30:00|5805.6|5799.6|5802.6|5796.6|5805.6|5799.6|5800.6|5794.6|627
1710819300000|2024-03-19 03:35:00|5801.6|5795.6|5800.6|5794.6|5802.6|5796.6|5797.6|5791.6|1383
1710819600000|2024-03-19 03:40:00|5801.6|5795.6|5786.6|5780.6|5803.6|5797.6|5786.6|5780.6|2046
1710819900000|2024-03-19 03:45:00|5787.6|5781.6|5785.6|5779.6|5788.6|5782.6|5783.6|5777.6|766
1710820200000|2024-03-19 03:50:00|5783.6|5777.6|5780.6|5774.6|5787.6|5781.6|5774.6|5768.6|1153
1710820500000|2024-03-19 03:55:00|5779.6|5773.6|5783.6|5777.6|5784.6|5778.6|5779.6|5773.6|694
1710820800000|2024-03-19 04:00:00|5790.5|5772.5|5790.9|5772.9|5790.9|5772.9|5789.6|5771.6|1
1710821100000|2024-03-19 04:05:00|5791|5773|5792.5|5774.5|5792.7|5774.7|5790.9|5772.9|0
1710821400000|2024-03-19 04:10:00|5792.4|5774.4|5794.5|5776.5|5794.6|5776.6|5791.9|5773.9|0
1710821700000|2024-03-19 04:15:00|5795|5777|5794.1|5776.1|5795.1|5777.1|5793.9|5775.9|0
1710822000000|2024-03-19 04:20:00|5793.9|5775.9|5793.3|5775.3|5794.1|5776.1|5792.8|5774.8|0
1710822300000|2024-03-19 04:25:00|5793.5|5775.5|5792.9|5774.9|5793.7|5775.7|5792.9|5774.9|0
1710822600000|2024-03-19 04:30:00|5792.8|5774.8|5792.9|5774.9|5792.9|5774.9|5792|5774|0
1710822900000|2024-03-19 04:35:00|5792.8|5774.8|5792.8|5774.8|5793|5775|5792.4|5774.4|0
1710823200000|2024-03-19 04:40:00|5792.9|5774.9|5793.1|5775.1|5793.7|5775.7|5792.8|5774.8|0
1710823500000|2024-03-19 04:45:00|5793|5775|5793|5775|5793.2|5775.2|5792.6|5774.6|0
1710823800000|2024-03-19 04:50:00|5792.8|5774.8|5793|5775|5793.6|5775.6|5792.4|5774.4|0
1710824100000|2024-03-19 04:55:00|5793.1|5775.1|5793.6|5775.6|5793.7|5775.7|5793.1|5775.1|0
1710824400000|2024-03-19 05:00:00|5793.7|5775.7|5788.1|5782.1|5793.7|5784.1|5782.1|5775.7|1666
1710824700000|2024-03-19 05:05:00|5789.1|5783.1|5790.1|5784.1|5793.1|5787.1|5787.1|5781.1|742
1710825000000|2024-03-19 05:10:00|5789.1|5783.1|5795.1|5789.1|5796.1|5790.1|5787.1|5781.1|549
1710825300000|2024-03-19 05:15:00|5794.1|5788.1|5788.1|5782.1|5796.1|5790.1|5787.1|5781.1|1460
1710825600000|2024-03-19 05:20:00|5787.1|5781.1|5792.1|5786.1|5794.1|5788.1|5785.1|5779.1|583
1710825900000|2024-03-19 05:25:00|5791.1|5785.1|5793.1|5787.1|5798.1|5792.1|5790.1|5784.1|522
1710826200000|2024-03-19 05:30:00|5792.1|5786.1|5801.1|5795.1|5802.1|5796.1|5792.1|5786.1|3342
1710826500000|2024-03-19 05:35:00|5800.1|5794.1|5796.1|5790.1|5804.1|5798.1|5792.1|5786.1|2083
1710826800000|2024-03-19 05:40:00|5797.1|5791.1|5798.1|5792.1|5800.1|5794.1|5794.1|5788.1|688
1710827100000|2024-03-19 05:45:00|5799.1|5793.1|5797.1|5791.1|5801.1|5795.1|5796.1|5790.1|638
1710827400000|2024-03-19 05:50:00|5796.1|5790.1|5800.1|5794.1|5804.1|5798.1|5796.1|5790.1|459
1710827700000|2024-03-19 05:55:00|5801.1|5795.1|5801.1|5795.1|5805.1|5799.1|5800.1|5794.1|650
1710828000000|2024-03-19 06:00:00|5802.1|5796.1|5793.1|5787.1|5804.1|5798.1|5792.1|5786.1|1398
1710828300000|2024-03-19 06:05:00|5794.1|5788.1|5779.1|5773.1|5794.1|5788.1|5779.1|5773.1|1187
1710828600000|2024-03-19 06:10:00|5778.1|5772.1|5782.1|5776.1|5785.1|5779.1|5776.1|5770.1|1157
1710828900000|2024-03-19 06:15:00|5783.1|5777.1|5790.1|5784.1|5795.1|5789.1|5781.1|5775.1|605
1710829200000|2024-03-19 06:20:00|5789.1|5783.1|5792.1|5786.1|5797.1|5791.1|5787.1|5781.1|577
1710829500000|2024-03-19 06:25:00|5793.1|5787.1|5791.1|5785.1|5796.1|5790.1|5787.1|5781.1|451
1710829800000|2024-03-19 06:30:00|5790.1|5784.1|5782.1|5776.1|5791.1|5785.1|5782.1|5776.1|441
1710830100000|2024-03-19 06:35:00|5781.1|5775.1|5785.1|5779.1|5790.1|5784.1|5781.1|5775.1|457
1710830400000|2024-03-19 06:40:00|5786.1|5780.1|5785.1|5779.1|5789.1|5783.1|5783.1|5777.1|708
1710830700000|2024-03-19 06:45:00|5786.1|5780.1|5783.1|5777.1|5786.1|5780.1|5780.1|5774.1|509
1710831000000|2024-03-19 06:50:00|5782.1|5776.1|5781.1|5775.1|5782.1|5776.1|5779.1|5773.1|417
1710831300000|2024-03-19 06:55:00|5782.1|5776.1|5787.1|5781.1|5787.1|5781.1|5779.1|5773.1|523
1710831600000|2024-03-19 07:00:00|5788.1|5782.1|5789.1|5783.1|5797.1|5791.1|5786.1|5780.1|988
1710831900000|2024-03-19 07:05:00|5790.1|5784.1|5790.1|5784.1|5790.1|5784.1|5785.1|5779.1|441
1710832200000|2024-03-19 07:10:00|5789.1|5783.1|5788.1|5782.1|5790.1|5784.1|5785.1|5779.1|796
1710832500000|2024-03-19 07:15:00|5789.1|5783.1|5786.1|5780.1|5790.1|5784.1|5784.1|5778.1|480
1710832800000|2024-03-19 07:20:00|5785.1|5779.1|5785.1|5779.1|5786.1|5780.1|5782.1|5776.1|595
1710833100000|2024-03-19 07:25:00|5784.1|5778.1|5791.1|5785.1|5792.1|5786.1|5783.1|5777.1|536
1710833400000|2024-03-19 07:30:00|5792.1|5786.1|5796.1|5790.1|5796.1|5790.1|5791.1|5785.1|920
1710833700000|2024-03-19 07:35:00|5797.1|5791.1|5792.1|5786.1|5797.1|5791.1|5791.1|5785.1|445
1710834000000|2024-03-19 07:40:00|5791.1|5785.1|5790.1|5784.1|5793.1|5787.1|5783.1|5777.1|1405
1710834300000|2024-03-19 07:45:00|5789.1|5783.1|5794.1|5788.1|5796.1|5790.1|5789.1|5783.1|1144
1710834600000|2024-03-19 07:50:00|5793.1|5787.1|5795.1|5789.1|5798.1|5792.1|5793.1|5787.1|1697
1710834900000|2024-03-19 07:55:00|5794.1|5788.1|5795.1|5789.1|5797.1|5791.1|5790.1|5784.1|1486
1710835200000|2024-03-19 08:00:00|5794.1|5788.1|5795.1|5789.1|5803.1|5797.1|5789.1|5783.1|2920
1710835500000|2024-03-19 08:05:00|5794.1|5788.1|5782.1|5776.1|5798.1|5792.1|5780.1|5774.1|4148
1710835800000|2024-03-19 08:10:00|5783.1|5777.1|5786.1|5780.1|5787.1|5781.1|5781.1|5775.1|4099
1710836100000|2024-03-19 08:15:00|5787.1|5781.1|5786.1|5780.1|5788.1|5782.1|5784.1|5778.1|2461
1710836400000|2024-03-19 08:20:00|5787.1|5781.1|5789.1|5783.1|5790.1|5784.1|5785.1|5779.1|1006
1710836700000|2024-03-19 08:25:00|5788.1|5782.1|5788.1|5782.1|5790.1|5784.1|5786.1|5780.1|482
1710837000000|2024-03-19 08:30:00|5793.4|5775.4|5793.5|5775.5|5793.9|5775.9|5792.4|5774.4|10
1710837300000|2024-03-19 08:35:00|5793.6|5775.6|5794.2|5776.2|5794.7|5776.7|5793.3|5775.3|0
1710837600000|2024-03-19 08:40:00|5794.1|5776.1|5797|5779|5797.5|5779.5|5794.1|5776.1|0
1710837900000|2024-03-19 08:45:00|5797.1|5779.1|5798.1|5780.1|5798.1|5780.1|5796.3|5778.3|0
1710838200000|2024-03-19 08:50:00|5798.3|5780.3|5799.5|5781.5|5800.3|5782.3|5797.9|5779.9|0
1710838500000|2024-03-19 08:55:00|5799.6|5781.6|5796.1|5778.1|5799.6|5781.6|5795.7|5777.7|0
1710838800000|2024-03-19 09:00:00|5796.2|5778.2|5797|5779|5797.3|5779.3|5796.1|5778.1|0
1710839100000|2024-03-19 09:05:00|5796.9|5778.9|5793.7|5775.7|5796.9|5778.9|5792.1|5774.1|0
1710839400000|2024-03-19 09:10:00|5793.6|5775.6|5794.3|5776.3|5794.5|5776.5|5793|5775|0
1710839700000|2024-03-19 09:15:00|5794.5|5776.5|5783.1|5777.1|5794.5|5781.1|5782.1|5776.1|153
1710840000000|2024-03-19 09:20:00|5784.1|5778.1|5786.1|5780.1|5786.1|5780.1|5784.1|5778.1|289
1710840300000|2024-03-19 09:25:00|5785.1|5779.1|5780.1|5774.1|5785.1|5779.1|5778.1|5772.1|263
1710840600000|2024-03-19 09:30:00|5779.1|5773.1|5781.1|5775.1|5781.1|5775.1|5779.1|5773.1|91
1710840900000|2024-03-19 09:35:00|5782.1|5776.1|5779.1|5773.1|5782.1|5776.1|5779.1|5773.1|252
1710841200000|2024-03-19 09:40:00|5780.1|5774.1|5778.1|5772.1|5780.1|5774.1|5776.1|5770.1|190
1710841500000|2024-03-19 09:45:00|5777.1|5771.1|5777.1|5771.1|5779.1|5773.1|5776.1|5770.1|49
1710841800000|2024-03-19 09:50:00|5778.1|5772.1|5780.1|5774.1|5780.1|5774.1|5777.1|5771.1|151
1710842100000|2024-03-19 09:55:00|5779.1|5773.1|5782.1|5776.1|5782.1|5776.1|5779.1|5773.1|52
1710842400000|2024-03-19 10:00:00|5783.1|5777.1|5787.1|5781.1|5788.1|5782.1|5781.1|5775.1|226
1710842700000|2024-03-19 10:05:00|5786.1|5780.1|5787.1|5781.1|5789.1|5783.1|5786.1|5780.1|93
1710843000000|2024-03-19 10:10:00|5788.1|5782.1|5787.1|5781.1|5789.1|5783.1|5787.1|5781.1|49
1710843300000|2024-03-19 10:15:00|5786.1|5780.1|5787.1|5781.1|5787.1|5781.1|5784.1|5778.1|44
1710843600000|2024-03-19 10:20:00|5786.1|5780.1|5788.1|5782.1|5788.1|5782.1|5786.1|5780.1|42
1710843900000|2024-03-19 10:25:00|5787.1|5781.1|5789.1|5783.1|5790.1|5784.1|5786.1|5780.1|69
1710844200000|2024-03-19 10:30:00|5788.1|5782.1|5788.1|5782.1|5791.1|5785.1|5787.1|5781.1|357
1710844500000|2024-03-19 10:35:00|5787.1|5781.1|5787.1|5781.1|5789.1|5783.1|5787.1|5781.1|24
1710844800000|2024-03-19 10:40:00|5788.1|5782.1|5789.1|5783.1|5790.1|5784.1|5788.1|5782.1|50
1710845100000|2024-03-19 10:45:00|5788.1|5782.1|5789.1|5783.1|5790.1|5784.1|5788.1|5782.1|296
1710845400000|2024-03-19 10:50:00|5790.1|5784.1|5783.1|5777.1|5790.1|5784.1|5783.1|5777.1|72
1710845700000|2024-03-19 10:55:00|5782.1|5776.1|5784.1|5778.1|5784.1|5778.1|5780.1|5774.1|49
1710846000000|2024-03-19 11:00:00|5783.1|5777.1|5783.1|5777.1|5783.6|5777.6|5780.6|5774.6|71
1710846300000|2024-03-19 11:05:00|5783.6|5777.6|5785.6|5779.6|5786.1|5780.1|5782.6|5776.6|100
1710846600000|2024-03-19 11:10:00|5784.6|5778.6|5784.6|5778.6|5784.6|5778.6|5783.6|5777.6|57
1710846900000|2024-03-19 11:15:00|5783.6|5777.6|5785.6|5779.6|5786.1|5780.1|5783.6|5777.6|48
1710847200000|2024-03-19 11:20:00|5786.1|5780.1|5785.6|5779.6|5786.1|5780.1|5783.6|5777.6|47
1710847500000|2024-03-19 11:25:00|5786.1|5780.1|5785.6|5779.6|5786.6|5780.6|5784.6|5778.6|43
1710847800000|2024-03-19 11:30:00|5784.6|5778.6|5783.6|5777.6|5785.1|5779.1|5781.6|5775.6|47
1710848100000|2024-03-19 11:35:00|5784.1|5778.1|5789.6|5783.6|5789.6|5783.6|5784.1|5778.1|127
1710848400000|2024-03-19 11:40:00|5790.1|5784.1|5788.1|5782.1|5790.6|5784.6|5787.1|5781.1|65
1710848700000|2024-03-19 11:45:00|5787.6|5781.6|5789.6|5783.6|5790.1|5784.1|5787.6|5781.6|41
1710849000000|2024-03-19 11:50:00|5790.1|5784.1|5790.6|5784.6|5790.6|5784.6|5789.6|5783.6|50
1710849300000|2024-03-19 11:55:00|5791.6|5785.6|5788.6|5782.6|5792.1|5786.1|5788.6|5782.6|35
1710849600000|2024-03-19 12:00:00|5789.1|5783.1|5790.6|5784.6|5791.6|5785.6|5789.1|5783.1|55
1710849900000|2024-03-19 12:05:00|5790.1|5784.1|5789.6|5783.6|5791.6|5785.6|5788.6|5782.6|115
1710850200000|2024-03-19 12:10:00|5789.1|5783.1|5789.6|5783.6|5790.6|5784.6|5788.6|5782.6|58
1710850500000|2024-03-19 12:15:00|5790.1|5784.1|5790.6|5784.6|5791.6|5785.6|5789.6|5783.6|177
1710850800000|2024-03-19 12:20:00|5791.1|5785.1|5786.6|5780.6|5791.1|5785.1|5784.6|5778.6|71
1710851100000|2024-03-19 12:25:00|5786.1|5780.1|5786.6|5780.6|5787.1|5781.1|5784.1|5778.1|53
1710851400000|2024-03-19 12:30:00|5788.1|5782.1|5790.6|5784.6|5791.6|5785.6|5785.6|5779.6|108
1710851700000|2024-03-19 12:35:00|5792.1|5786.1|5790.6|5784.6|5792.6|5786.6|5788.6|5782.6|82
1710852000000|2024-03-19 12:40:00|5791.1|5785.1|5790.6|5784.6|5791.6|5785.6|5789.1|5783.1|58
1710852300000|2024-03-19 12:45:00|5791.1|5785.1|5792.6|5786.6|5792.6|5786.6|5790.6|5784.6|52
1710852600000|2024-03-19 12:50:00|5793.6|5787.6|5793.6|5787.6|5796.6|5790.6|5793.6|5787.6|175
1710852900000|2024-03-19 12:55:00|5793.1|5787.1|5794.6|5788.6|5795.1|5789.1|5793.1|5787.1|89
1710853200000|2024-03-19 13:00:00|5795.1|5789.1|5796.6|5790.6|5796.6|5790.6|5795.1|5789.1|54
1710853500000|2024-03-19 13:05:00|5797.6|5791.6|5793.6|5787.6|5797.6|5791.6|5793.1|5787.1|110
1710853800000|2024-03-19 13:10:00|5793.1|5787.1|5794.6|5788.6|5795.1|5789.1|5792.6|5786.6|37
1710854100000|2024-03-19 13:15:00|5795.1|5789.1|5796.6|5790.6|5797.6|5791.6|5794.6|5788.6|108
1710854400000|2024-03-19 13:20:00|5796.1|5790.1|5797.6|5791.6|5799.6|5793.6|5794.6|5788.6|90
1710854700000|2024-03-19 13:25:00|5798.1|5792.1|5797.6|5791.6|5798.6|5792.6|5796.1|5790.1|76
1710855000000|2024-03-19 13:30:00|5798.1|5792.1|5809.6|5803.6|5809.6|5803.6|5794.6|5788.6|846
1710855300000|2024-03-19 13:35:00|5809.1|5803.1|5798.6|5792.6|5809.1|5803.1|5793.6|5787.6|229
1710855600000|2024-03-19 13:40:00|5799.1|5793.1|5777.1|5771.1|5799.6|5793.6|5776.6|5770.6|399
1710855900000|2024-03-19 13:45:00|5778.6|5772.6|5771.6|5765.6|5784.6|5778.6|5771.1|5765.1|334
1710856200000|2024-03-19 13:50:00|5771.1|5765.1|5779.6|5773.6|5781.1|5775.1|5770.6|5764.6|180
1710856500000|2024-03-19 13:55:00|5779.1|5773.1|5770.6|5764.6|5779.6|5773.6|5770.6|5764.6|273
1710856800000|2024-03-19 14:00:00|5771.1|5765.1|5772.6|5766.6|5772.6|5766.6|5764.6|5758.6|342
1710857100000|2024-03-19 14:05:00|5772.1|5766.1|5770.1|5764.1|5772.6|5766.6|5769.6|5763.6|157
1710857400000|2024-03-19 14:10:00|5770.6|5764.6|5775.1|5769.1|5775.1|5769.1|5768.1|5762.1|314
1710857700000|2024-03-19 14:15:00|5775.6|5769.6|5775.6|5769.6|5779.1|5773.1|5773.6|5767.6|260
1710858000000|2024-03-19 14:20:00|5776.6|5770.6|5775.6|5769.6|5777.6|5771.6|5772.6|5766.6|151
1710858300000|2024-03-19 14:25:00|5776.1|5770.1|5777.6|5771.6|5783.6|5777.6|5776.1|5770.1|174
1710858600000|2024-03-19 14:30:00|5778.1|5772.1|5782.6|5776.6|5782.6|5776.6|5777.6|5771.6|131
1710858900000|2024-03-19 14:35:00|5781.6|5775.6|5784.1|5778.1|5785.6|5779.6|5781.6|5775.6|154
1710859200000|2024-03-19 14:40:00|5783.6|5777.6|5779.6|5773.6|5784.6|5778.6|5776.6|5770.6|203
1710859500000|2024-03-19 14:45:00|5780.1|5774.1|5781.6|5775.6|5781.6|5775.6|5776.6|5770.6|142
1710859800000|2024-03-19 14:50:00|5782.6|5776.6|5788.6|5782.6|5790.6|5784.6|5782.6|5776.6|225
1710860100000|2024-03-19 14:55:00|5789.1|5783.1|5787.6|5781.6|5792.6|5786.6|5787.6|5781.6|155
1710860400000|2024-03-19 15:00:00|5788.6|5782.6|5784.1|5778.1|5789.6|5783.6|5783.6|5777.6|211
1710860700000|2024-03-19 15:05:00|5784.6|5778.6|5783.6|5777.6|5786.6|5780.6|5783.6|5777.6|75
1710861000000|2024-03-19 15:10:00|5784.6|5778.6|5783.6|5777.6|5784.6|5778.6|5783.6|5777.6|207
1710861300000|2024-03-19 15:15:00|5783.1|5777.1|5786.6|5780.6|5787.6|5781.6|5782.6|5776.6|143
1710861600000|2024-03-19 15:20:00|5787.6|5781.6|5785.6|5779.6|5787.6|5781.6|5785.6|5779.6|60
1710861900000|2024-03-19 15:25:00|5784.6|5778.6|5788.6|5782.6|5789.6|5783.6|5784.6|5778.6|128
1710862200000|2024-03-19 15:30:00|5789.1|5783.1|5790.1|5784.1|5790.6|5784.6|5787.1|5781.1|93
1710862500000|2024-03-19 15:35:00|5789.6|5783.6|5791.6|5785.6|5792.6|5786.6|5788.1|5782.1|119
1710862800000|2024-03-19 15:40:00|5791.1|5785.1|5791.6|5785.6|5792.6|5786.6|5789.6|5783.6|153
1710863100000|2024-03-19 15:45:00|5792.1|5786.1|5797.6|5791.6|5797.6|5791.6|5792.1|5786.1|370
1710863400000|2024-03-19 15:50:00|5796.6|5790.6|5797.6|5791.6|5799.6|5793.6|5794.6|5788.6|164
1710863700000|2024-03-19 15:55:00|5798.1|5792.1|5800.1|5794.1|5800.6|5794.6|5795.6|5789.6|135
1710864000000|2024-03-19 16:00:00|5799.6|5793.6|5799.1|5793.1|5801.6|5795.6|5797.6|5791.6|100
1710864300000|2024-03-19 16:05:00|5798.6|5792.6|5798.6|5792.6|5800.6|5794.6|5798.1|5792.1|46
1710864600000|2024-03-19 16:10:00|5798.1|5792.1|5797.6|5791.6|5798.6|5792.6|5796.6|5790.6|159
1710864900000|2024-03-19 16:15:00|5798.6|5792.6|5806.6|5800.6|5807.6|5801.6|5798.6|5792.6|200
1710865200000|2024-03-19 16:20:00|5807.6|5801.6|5811.6|5805.6|5811.6|5805.6|5806.6|5800.6|179
1710865500000|2024-03-19 16:25:00|5812.6|5806.6|5812.6|5806.6|5814.6|5808.6|5812.6|5806.6|327
1710865800000|2024-03-19 16:30:00|5812.1|5806.1|5811.1|5805.1|5813.6|5807.6|5810.6|5804.6|143
1710866100000|2024-03-19 16:35:00|5810.6|5804.6|5808.6|5802.6|5811.6|5805.6|5808.6|5802.6|80
1710866400000|2024-03-19 16:40:00|5809.1|5803.1|5811.6|5805.6|5811.6|5805.6|5808.6|5802.6|99
1710866700000|2024-03-19 16:45:00|5812.1|5806.1|5815.6|5809.6|5815.6|5809.6|5812.1|5806.1|88
1710867000000|2024-03-19 16:50:00|5815.1|5809.1|5817.6|5811.6|5818.6|5812.6|5814.6|5808.6|217
1710867300000|2024-03-19 16:55:00|5817.1|5811.1|5816.1|5810.1|5818.6|5812.6|5814.6|5808.6|299
1710867600000|2024-03-19 17:00:00|5817.1|5811.1|5818.1|5812.1|5821.1|5815.1|5816.1|5810.1|233
1710867900000|2024-03-19 17:05:00|5817.1|5811.1|5816.1|5810.1|5817.1|5811.1|5815.1|5809.1|64
1710868200000|2024-03-19 17:10:00|5817.1|5811.1|5815.1|5809.1|5817.1|5811.1|5815.1|5809.1|43
1710868500000|2024-03-19 17:15:00|5814.1|5808.1|5812.1|5806.1|5815.1|5809.1|5811.1|5805.1|105
1710868800000|2024-03-19 17:20:00|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5811.1|5805.1|29
1710869100000|2024-03-19 17:25:00|5814.1|5808.1|5814.1|5808.1|5815.1|5809.1|5812.1|5806.1|48
1710869400000|2024-03-19 17:30:00|5813.1|5807.1|5814.1|5808.1|5815.1|5809.1|5812.1|5806.1|40
1710869700000|2024-03-19 17:35:00|5815.1|5809.1|5813.1|5807.1|5815.1|5809.1|5813.1|5807.1|18
1710870000000|2024-03-19 17:40:00|5814.1|5808.1|5813.1|5807.1|5815.1|5809.1|5813.1|5807.1|21
1710870300000|2024-03-19 17:45:00|5814.1|5808.1|5813.1|5807.1|5815.1|5809.1|5812.1|5806.1|36
1710870600000|2024-03-19 17:50:00|5814.1|5808.1|5812.1|5806.1|5814.1|5808.1|5811.1|5805.1|91
1710870900000|2024-03-19 17:55:00|5813.1|5807.1|5813.1|5807.1|5813.1|5807.1|5811.1|5805.1|38
1710871200000|2024-03-19 18:00:00|5812.1|5806.1|5810.1|5804.1|5812.1|5806.1|5809.1|5803.1|130
1710871500000|2024-03-19 18:05:00|5811.1|5805.1|5808.1|5802.1|5811.1|5805.1|5808.1|5802.1|62
1710871800000|2024-03-19 18:10:00|5809.1|5803.1|5811.1|5805.1|5811.1|5805.1|5808.1|5802.1|79
1710872100000|2024-03-19 18:15:00|5810.1|5804.1|5807.1|5801.1|5812.1|5806.1|5807.1|5801.1|143
1710872400000|2024-03-19 18:20:00|5808.1|5802.1|5807.1|5801.1|5808.1|5802.1|5806.1|5800.1|116
1710872700000|2024-03-19 18:25:00|5808.1|5802.1|5810.1|5804.1|5811.1|5805.1|5808.1|5802.1|33
1710873000000|2024-03-19 18:30:00|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|5809.1|5803.1|31
1710873300000|2024-03-19 18:35:00|5808.1|5802.1|5809.1|5803.1|5809.1|5803.1|5808.1|5802.1|25
1710873600000|2024-03-19 18:40:00|5810.1|5804.1|5813.1|5807.1|5813.1|5807.1|5810.1|5804.1|57
1710873900000|2024-03-19 18:45:00|5814.1|5808.1|5814.1|5808.1|5815.1|5809.1|5813.1|5807.1|44
1710874200000|2024-03-19 18:50:00|5815.1|5809.1|5811.1|5805.1|5815.1|5809.1|5811.1|5805.1|39
1710874500000|2024-03-19 18:55:00|5810.1|5804.1|5815.2|5797.2|5815.2|5809.1|5807.1|5797.2|232
1710874800000|2024-03-19 19:00:00|5815.1|5797.1|5814.3|5796.3|5815.3|5797.3|5814.3|5796.3|0
1710875100000|2024-03-19 19:05:00|5814.2|5796.2|5812|5794|5814.3|5796.3|5811.9|5793.9|0
1710875400000|2024-03-19 19:10:00|5812.1|5794.1|5811.9|5793.9|5812.4|5794.4|5809.9|5791.9|0
1710875700000|2024-03-19 19:15:00|5811.8|5793.8|5814|5796|5814|5796|5811.3|5793.3|0
1710876000000|2024-03-19 19:20:00|5813.9|5795.9|5810.9|5792.9|5814.1|5796.1|5810.9|5792.9|0
1710876300000|2024-03-19 19:25:00|5810.8|5792.8|5810.1|5792.1|5810.8|5792.8|5809.7|5791.7|0
1710876600000|2024-03-19 19:30:00|5810|5792|5811|5793|5811.5|5793.5|5809|5791|0
1710876900000|2024-03-19 19:35:00|5811.1|5793.1|5812.8|5794.8|5812.8|5794.8|5810.5|5792.5|0
1710877200000|2024-03-19 19:40:00|5812.7|5794.7|5812.7|5794.7|5814.7|5796.7|5812.5|5794.5|0
1710877500000|2024-03-19 19:45:00|5812.8|5794.8|5815.5|5797.5|5815.6|5797.6|5812.8|5794.8|0
1710877800000|2024-03-19 19:50:00|5815.4|5797.4|5815.2|5797.2|5815.7|5797.7|5813.9|5795.9|0
1710878100000|2024-03-19 19:55:00|5815.1|5797.1|5818.1|5800.1|5819|5801|5814.7|5796.7|0
1710878400000|2024-03-19 20:00:00|5818|5800|5818.4|5800.4|5818.8|5800.8|5816.6|5798.6|0
1710878700000|2024-03-19 20:05:00|5818.3|5800.3|5817.2|5799.2|5818.3|5800.3|5816.9|5798.9|0
1710879000000|2024-03-19 20:10:00|5817|5799|5816.7|5798.7|5817.5|5799.5|5816.4|5798.4|0
1710879300000|2024-03-19 20:15:00|5816.9|5798.9|5816.4|5798.4|5817.3|5799.3|5815.9|5797.9|0
1710879600000|2024-03-19 20:20:00|5816.6|5798.6|5816.6|5798.6|5816.6|5798.6|5816.1|5798.1|0
1710879900000|2024-03-19 20:25:00|5816.7|5798.7|5816.6|5798.6|5816.9|5798.9|5816.4|5798.4|0
1710880200000|2024-03-19 20:30:00|5816.7|5798.7|5816.9|5798.9|5816.9|5798.9|5816.4|5798.4|0
1710880500000|2024-03-19 20:35:00|5817|5799|5817.5|5799.5|5817.5|5799.5|5816.7|5798.7|0
1710880800000|2024-03-19 20:40:00|5817.6|5799.6|5817.9|5799.9|5818.3|5800.3|5817.5|5799.5|0
1710881100000|2024-03-19 20:45:00|5817.8|5799.8|5817.3|5799.3|5817.8|5799.8|5817.1|5799.1|0
1710881400000|2024-03-19 20:50:00|5817.2|5799.2|5817.5|5799.5|5817.5|5799.5|5816.8|5798.8|0
1710881700000|2024-03-19 20:55:00|5817.4|5799.4|5815.9|5797.9|5817.5|5799.5|5815.9|5797.9|0
1710882000000|2024-03-19 21:00:00|5816.1|5798.1|5815.9|5797.9|5816.2|5798.2|5815.5|5797.5|0
1710882300000|2024-03-19 21:05:00|5816|5798|5816|5798|5816|5798|5815.7|5797.7|0
1710882600000|2024-03-19 21:10:00|5815.9|5797.9|5816|5798|5816.2|5798.2|5815.9|5797.9|0
1710882900000|2024-03-19 21:15:00|5815.9|5797.9|5816|5798|5816|5798|5815.9|5797.9|0
1710883200000|2024-03-19 21:20:00|5815.9|5797.9|5815.8|5797.8|5816|5798|5815.8|5797.8|0
1710883800000|2024-03-19 21:30:00|5815.9|5797.9|5816.1|5798.1|5816.1|5798.1|5815.9|5797.9|0
1710884100000|2024-03-19 21:35:00|5816.2|5798.2|5816.3|5798.3|5816.4|5798.4|5816.2|5798.2|0
1710884400000|2024-03-19 21:40:00|5816.4|5798.4|5816.4|5798.4|5816.4|5798.4|5816.3|5798.3|0
1710884700000|2024-03-19 21:45:00|5816.3|5798.3|5816.3|5798.3|5816.5|5798.5|5816.3|5798.3|0
1710885000000|2024-03-19 21:50:00|5816.1|5798.1|5816.2|5798.2|5816.2|5798.2|5816.1|5798.1|0
1710885300000|2024-03-19 21:55:00|5816.3|5798.3|5816.3|5798.3|5816.4|5798.4|5816.3|5798.3|0
1710885600000|2024-03-19 22:00:00|5815.9|5797.9|5816|5798|5816.7|5798.7|5815.7|5797.7|0
1710885900000|2024-03-19 22:05:00|5816.1|5798.1|5815.8|5797.8|5816.2|5798.2|5815.6|5797.6|0
1710886200000|2024-03-19 22:10:00|5816|5798|5816|5798|5816.2|5798.2|5815.8|5797.8|0
1710886500000|2024-03-19 22:15:00|5816.1|5798.1|5815.6|5797.6|5816.2|5798.2|5815.6|5797.6|0
1710886800000|2024-03-19 22:20:00|5815.7|5797.7|5815.9|5797.9|5815.9|5797.9|5815.7|5797.7|0
1710887100000|2024-03-19 22:25:00|5815.8|5797.8|5816.3|5798.3|5816.5|5798.5|5815.8|5797.8|0
1710887400000|2024-03-19 22:30:00|5816.4|5798.4|5815.8|5797.8|5816.5|5798.5|5815.4|5797.4|0
1710887700000|2024-03-19 22:35:00|5815.6|5797.6|5815.8|5797.8|5815.9|5797.9|5815.6|5797.6|0
1710888000000|2024-03-19 22:40:00|5815.9|5797.9|5815.8|5797.8|5815.9|5797.9|5815.6|5797.6|0
1710888300000|2024-03-19 22:45:00|5815.9|5797.9|5816|5798|5816.2|5798.2|5815.9|5797.9|0
1710888600000|2024-03-19 22:50:00|5815.9|5797.9|5816|5798|5816.2|5798.2|5815.8|5797.8|0
1710888900000|2024-03-19 22:55:00|5816.1|5798.1|5816.4|5798.4|5816.9|5798.9|5816|5798|0
1710889200000|2024-03-19 23:00:00|5816.5|5798.5|5816.9|5798.9|5816.9|5798.9|5816.5|5798.5|0
1710889500000|2024-03-19 23:05:00|5817.1|5799.1|5816.4|5798.4|5817.1|5799.1|5816.4|5798.4|0
1710889800000|2024-03-19 23:10:00|5816.5|5798.5|5815.7|5797.7|5816.6|5798.6|5815.7|5797.7|0
1710890100000|2024-03-19 23:15:00|5815.8|5797.8|5816.4|5798.4|5816.4|5798.4|5815.7|5797.7|0
1710890400000|2024-03-19 23:20:00|5816.5|5798.5|5816.4|5798.4|5816.8|5798.8|5816.2|5798.2|0
1710890700000|2024-03-19 23:25:00|5816.6|5798.6|5816.8|5798.8|5817.1|5799.1|5816.6|5798.6|0
1710891000000|2024-03-19 23:30:00|5816.9|5798.9|5816.4|5798.4|5817|5799|5816.2|5798.2|0
1710891300000|2024-03-19 23:35:00|5816.5|5798.5|5816.4|5798.4|5816.6|5798.6|5816.2|5798.2|0
1710891600000|2024-03-19 23:40:00|5816.2|5798.2|5816.4|5798.4|5816.4|5798.4|5816.2|5798.2|0
1710891900000|2024-03-19 23:45:00|5816.5|5798.5|5816.4|5798.4|5816.6|5798.6|5816|5798|0
1710892200000|2024-03-19 23:50:00|5816.3|5798.3|5816.2|5798.2|5816.4|5798.4|5815.9|5797.9|0
1710892500000|2024-03-19 23:55:00|5816.1|5798.1|5815.5|5797.5|5816.2|5798.2|5815.5|5797.5|0
1710892800000|2024-03-20 00:00:00|5815.3|5797.3|5814.9|5796.9|5815.5|5797.5|5814.6|5796.6|0
1710893100000|2024-03-20 00:05:00|5814.8|5796.8|5814.6|5796.6|5815.1|5797.1|5814.6|5796.6|0
1710893400000|2024-03-20 00:10:00|5814.7|5796.7|5815.4|5797.4|5815.4|5797.4|5814.4|5796.4|0
1710893700000|2024-03-20 00:15:00|5815.3|5797.3|5814.7|5796.7|5815.4|5797.4|5814.5|5796.5|0
1710894000000|2024-03-20 00:20:00|5814.5|5796.5|5813.8|5795.8|5814.8|5796.8|5813.7|5795.7|0
1710894300000|2024-03-20 00:25:00|5813.7|5795.7|5814.5|5796.5|5814.7|5796.7|5813.5|5795.5|0
1710894600000|2024-03-20 00:30:00|5814.7|5796.7|5814.8|5796.8|5815.4|5797.4|5814.4|5796.4|0
1710894900000|2024-03-20 00:35:00|5814.6|5796.6|5815.2|5797.2|5815.2|5797.2|5814.6|5796.6|0
1710895200000|2024-03-20 00:40:00|5815.4|5797.4|5815.1|5797.1|5815.5|5797.5|5815|5797|0
1710895500000|2024-03-20 00:45:00|5815|5797|5814.7|5796.7|5815.1|5797.1|5814.7|5796.7|0
1710895800000|2024-03-20 00:50:00|5814.6|5796.6|5814.2|5796.2|5814.7|5796.7|5814.2|5796.2|0
1710896100000|2024-03-20 00:55:00|5814.3|5796.3|5814.1|5796.1|5814.6|5796.6|5814.1|5796.1|0
1710896400000|2024-03-20 01:00:00|5814.2|5796.2|5814.4|5796.4|5814.5|5796.5|5814.1|5796.1|0
1710896700000|2024-03-20 01:05:00|5814.6|5796.6|5814.2|5796.2|5814.7|5796.7|5814.2|5796.2|0
1710897000000|2024-03-20 01:10:00|5814.3|5796.3|5813.6|5795.6|5814.3|5796.3|5813.6|5795.6|0
1710897300000|2024-03-20 01:15:00|5813.7|5795.7|5791.5|5785.5|5823.5|5817.5|5790.5|5784.5|1482
1710897600000|2024-03-20 01:20:00|5792.5|5786.5|5776.5|5770.5|5794.5|5788.5|5776.5|5770.5|1195
1710897900000|2024-03-20 01:25:00|5777.5|5771.5|5772.5|5766.5|5777.5|5771.5|5768.5|5762.5|1457
1710898200000|2024-03-20 01:30:00|5773.5|5767.5|5750.5|5744.5|5778.5|5772.5|5746.5|5740.5|6222
1710898500000|2024-03-20 01:35:00|5751.5|5745.5|5751.5|5745.5|5758.5|5752.5|5738.5|5732.5|7927
1710898800000|2024-03-20 01:40:00|5752.5|5746.5|5775.5|5769.5|5780.5|5774.5|5750.5|5744.5|3003
1710899100000|2024-03-20 01:45:00|5774.5|5768.5|5795.5|5789.5|5796.5|5790.5|5769.5|5763.5|2128
1710899400000|2024-03-20 01:50:00|5796.5|5790.5|5788.5|5782.5|5806.5|5800.5|5785.5|5779.5|2783
1710899700000|2024-03-20 01:55:00|5790.5|5784.5|5790.5|5784.5|5794.5|5788.5|5782.5|5776.5|1235
1710900000000|2024-03-20 02:00:00|5789.5|5783.5|5791.5|5785.5|5798.5|5792.5|5786.5|5780.5|1227
1710900300000|2024-03-20 02:05:00|5793.5|5787.5|5806.5|5800.5|5809.5|5803.5|5789.5|5783.5|1028
1710900600000|2024-03-20 02:10:00|5805.5|5799.5|5805.5|5799.5|5814.5|5808.5|5800.5|5794.5|1042
1710900900000|2024-03-20 02:15:00|5804.5|5798.5|5794|5788|5809.5|5803.5|5792|5786|777
1710901200000|2024-03-20 02:20:00|5793|5787|5790|5784|5794|5788|5786|5780|731
1710901500000|2024-03-20 02:25:00|5791|5785|5795|5789|5797|5791|5789|5783|514
1710901800000|2024-03-20 02:30:00|5796|5790|5791|5785|5800|5794|5786|5780|839
1710902100000|2024-03-20 02:35:00|5792|5786|5805|5799|5806|5800|5792|5786|545
1710902400000|2024-03-20 02:40:00|5806|5800|5826|5820|5827|5821|5800|5794|1746
1710902700000|2024-03-20 02:45:00|5827|5821|5817|5811|5832|5826|5815|5809|1663
1710903000000|2024-03-20 02:50:00|5818|5812|5815|5809|5819|5813|5807|5801|835
1710903300000|2024-03-20 02:55:00|5816|5810|5820|5814|5828|5822|5814|5808|845
1710903600000|2024-03-20 03:00:00|5821|5815|5807|5801|5821|5815|5807|5801|1006
1710903900000|2024-03-20 03:05:00|5808|5802|5813|5807|5817|5811|5807|5801|555
1710904200000|2024-03-20 03:10:00|5814|5808|5830|5824|5834|5828|5813|5807|1045
1710904500000|2024-03-20 03:15:00|5829|5823|5830|5824|5830|5824|5819|5813|688
1710904800000|2024-03-20 03:20:00|5831|5825|5834|5828|5839|5833|5823|5817|942
1710905100000|2024-03-20 03:25:00|5832|5826|5833|5827|5837|5831|5830|5824|571
1710905400000|2024-03-20 03:30:00|5832|5826|5843|5837|5848|5842|5832|5826|865
1710905700000|2024-03-20 03:35:00|5844|5838|5835|5829|5847|5841|5830|5824|9232
1710906000000|2024-03-20 03:40:00|5834|5828|5820|5814|5835|5829|5819|5813|608
1710906300000|2024-03-20 03:45:00|5819|5813|5814|5808|5821|5815|5812|5806|499
1710906600000|2024-03-20 03:50:00|5813|5807|5810|5804|5814|5808|5809|5803|827
1710906900000|2024-03-20 03:55:00|5809|5803|5807|5801|5810|5804|5801|5795|1295
1710907200000|2024-03-20 04:00:00|5807.3|5789.3|5806.7|5788.7|5807.3|5789.3|5806.5|5788.5|0
1710907500000|2024-03-20 04:05:00|5806.5|5788.5|5806.5|5788.5|5806.7|5788.7|5806.3|5788.3|0
1710907800000|2024-03-20 04:10:00|5806.6|5788.6|5806.7|5788.7|5806.7|5788.7|5806.5|5788.5|0
1710908100000|2024-03-20 04:15:00|5806.8|5788.8|5807.1|5789.1|5807.1|5789.1|5806.8|5788.8|0
1710908400000|2024-03-20 04:20:00|5807|5789|5806.9|5788.9|5807.1|5789.1|5806.9|5788.9|0
1710908700000|2024-03-20 04:25:00|5807|5789|5807.3|5789.3|5807.4|5789.4|5806.9|5788.9|0
1710909000000|2024-03-20 04:30:00|5807.2|5789.2|5807.9|5789.9|5807.9|5789.9|5807.1|5789.1|0
1710909300000|2024-03-20 04:35:00|5808|5790|5807.7|5789.7|5808|5790|5807.6|5789.6|0
1710909600000|2024-03-20 04:40:00|5807.9|5789.9|5807.5|5789.5|5807.9|5789.9|5807.5|5789.5|0
1710909900000|2024-03-20 04:45:00|5807.4|5789.4|5807|5789|5807.4|5789.4|5807|5789|0
1710910200000|2024-03-20 04:50:00|5807.1|5789.1|5806.7|5788.7|5807.1|5789.1|5806.6|5788.6|0
1710910500000|2024-03-20 04:55:00|5806.6|5788.6|5806.2|5788.2|5806.8|5788.8|5806.1|5788.1|0
1710910800000|2024-03-20 05:00:00|5806.1|5788.1|5796|5790|5806.1|5800|5792|5786|2793
1710911100000|2024-03-20 05:05:00|5795|5789|5803|5797|5804|5798|5792|5786|1683
1710911400000|2024-03-20 05:10:00|5802|5796|5808|5802|5808|5802|5801|5795|1005
1710911700000|2024-03-20 05:15:00|5806|5800|5811|5805|5815|5809|5803|5797|2250
1710912000000|2024-03-20 05:20:00|5810|5804|5809|5803|5815|5809|5807|5801|1010
1710912300000|2024-03-20 05:25:00|5810|5804|5807|5801|5814|5808|5804|5798|5101
1710912600000|2024-03-20 05:30:00|5806|5800|5811|5805|5812|5806|5803|5797|875
1710912900000|2024-03-20 05:35:00|5810|5804|5807|5801|5811|5805|5803|5797|802
1710913200000|2024-03-20 05:40:00|5806|5800|5808|5802|5813|5807|5804|5798|435
1710913500000|2024-03-20 05:45:00|5809|5803|5806|5800|5811|5805|5804|5798|377
1710913800000|2024-03-20 05:50:00|5805|5799|5811|5805|5811|5805|5804|5798|670
1710914100000|2024-03-20 05:55:00|5812|5806|5816|5810|5817|5811|5810|5804|289
1710914400000|2024-03-20 06:00:00|5817|5811|5825|5819|5825|5819|5816|5810|611
1710914700000|2024-03-20 06:05:00|5824|5818|5825|5819|5829|5823|5822|5816|1174
1710915000000|2024-03-20 06:10:00|5824|5818|5830|5824|5833|5827|5822|5816|906
1710915300000|2024-03-20 06:15:00|5829|5823|5820|5814|5830|5824|5819|5813|646
1710915600000|2024-03-20 06:20:00|5819|5813|5817|5811|5820|5814|5816|5810|553
1710915900000|2024-03-20 06:25:00|5816|5810|5810|5804|5817|5811|5810|5804|584
1710916200000|2024-03-20 06:30:00|5811|5805|5812|5806|5815|5809|5809|5803|550
1710916500000|2024-03-20 06:35:00|5813|5807|5815|5809|5815|5809|5810|5804|922
1710916800000|2024-03-20 06:40:00|5816|5810|5815|5809|5818|5812|5814|5808|1580
1710917100000|2024-03-20 06:45:00|5814|5808|5820|5814|5823|5817|5814|5808|601
1710917400000|2024-03-20 06:50:00|5819|5813|5820|5814|5823|5817|5815|5809|488
1710917700000|2024-03-20 06:55:00|5821|5815|5820|5814|5822|5816|5819|5813|495
1710918000000|2024-03-20 07:00:00|5819|5813|5822|5816|5823|5817|5819|5813|493
1710918300000|2024-03-20 07:05:00|5821|5815|5825|5819|5825|5819|5820|5814|380
1710918600000|2024-03-20 07:10:00|5826|5820|5825|5819|5829|5823|5824|5818|496
1710918900000|2024-03-20 07:15:00|5824|5818|5827|5821|5828|5822|5823|5817|1328
1710919200000|2024-03-20 07:20:00|5826|5820|5822|5816|5829|5823|5822|5816|419
1710919500000|2024-03-20 07:25:00|5823|5817|5820|5814|5824|5818|5818|5812|526
1710919800000|2024-03-20 07:30:00|5819|5813|5816|5810|5820|5814|5815|5809|711
1710920100000|2024-03-20 07:35:00|5817|5811|5819|5813|5819|5813|5815|5809|837
1710920400000|2024-03-20 07:40:00|5818|5812|5819|5813|5820|5814|5816|5810|522
1710920700000|2024-03-20 07:45:00|5818|5812|5813|5807|5819|5813|5813|5807|687
1710921000000|2024-03-20 07:50:00|5814|5808|5810|5804|5814|5808|5808|5802|736
1710921300000|2024-03-20 07:55:00|5811|5805|5809|5803|5811|5805|5806|5800|858
1710921600000|2024-03-20 08:00:00|5808|5802|5801|5795|5808|5802|5801|5795|1339
1710921900000|2024-03-20 08:05:00|5803|5797|5803|5797|5804|5798|5800|5794|1715
1710922200000|2024-03-20 08:10:00|5802|5796|5809|5803|5809|5803|5800|5794|1914
1710922500000|2024-03-20 08:15:00|5808|5802|5805|5799|5813|5807|5805|5799|2236
1710922800000|2024-03-20 08:20:00|5806|5800|5807|5801|5809|5803|5804|5798|757
1710923100000|2024-03-20 08:25:00|5805|5799|5812|5806|5812|5806|5805|5799|879
1710923400000|2024-03-20 08:30:00|5816|5798|5817.2|5799.2|5817.2|5799.2|5815.8|5797.8|118
1710923700000|2024-03-20 08:35:00|5817.1|5799.1|5815.4|5797.4|5817.1|5799.1|5815.3|5797.3|0
1710924000000|2024-03-20 08:40:00|5815.3|5797.3|5815.3|5797.3|5815.4|5797.4|5814.5|5796.5|0
1710924300000|2024-03-20 08:45:00|5815.2|5797.2|5814.9|5796.9|5815.5|5797.5|5814.5|5796.5|0
1710924600000|2024-03-20 08:50:00|5814.8|5796.8|5815.3|5797.3|5815.5|5797.5|5813.7|5795.7|0
1710924900000|2024-03-20 08:55:00|5815.4|5797.4|5816.3|5798.3|5817.2|5799.2|5815.3|5797.3|0
1710925200000|2024-03-20 09:00:00|5816.2|5798.2|5814.8|5796.8|5816.7|5798.7|5814.1|5796.1|0
1710925500000|2024-03-20 09:05:00|5814.7|5796.7|5814.8|5796.8|5815.3|5797.3|5814.3|5796.3|0
1710925800000|2024-03-20 09:10:00|5814.9|5796.9|5816.2|5798.2|5816.2|5798.2|5814.7|5796.7|0
1710926100000|2024-03-20 09:15:00|5811|5805|5801|5795|5811|5805|5800|5794|390
1710926400000|2024-03-20 09:20:00|5802|5796|5802|5796|5803|5797|5800|5794|156
1710926700000|2024-03-20 09:25:00|5803|5797|5804|5798|5805|5799|5801|5795|134
1710927000000|2024-03-20 09:30:00|5802|5796|5804|5798|5804|5798|5800|5794|93
1710927300000|2024-03-20 09:35:00|5803|5797|5803|5797|5804|5798|5802|5796|102
1710927600000|2024-03-20 09:40:00|5801|5795|5800|5794|5803|5797|5800|5794|77
1710927900000|2024-03-20 09:45:00|5799|5793|5801|5795|5803|5797|5799|5793|77
1710928200000|2024-03-20 09:50:00|5802|5796|5802|5796|5803|5797|5800|5794|94
1710928500000|2024-03-20 09:55:00|5801|5795|5806|5800|5806|5800|5801|5795|76
1710928800000|2024-03-20 10:00:00|5805|5799|5807|5801|5807|5801|5804|5798|58
1710929100000|2024-03-20 10:05:00|5808|5802|5808|5802|5809|5803|5807|5801|60
1710929400000|2024-03-20 10:10:00|5810|5804|5813|5807|5813|5807|5808|5802|94
1710929700000|2024-03-20 10:15:00|5811|5805|5809|5803|5811|5805|5809|5803|58
1710930000000|2024-03-20 10:20:00|5808|5802|5807|5801|5810|5804|5807|5801|67
1710930300000|2024-03-20 10:25:00|5808|5802|5809|5803|5812|5806|5808|5802|88
1710930600000|2024-03-20 10:30:00|5811|5805|5817|5811|5819|5813|5811|5805|352
1710930900000|2024-03-20 10:35:00|5818|5812|5815|5809|5819|5813|5814|5808|185
1710931200000|2024-03-20 10:40:00|5816|5810|5821|5815|5822|5816|5815|5809|202
1710931500000|2024-03-20 10:45:00|5820|5814|5819|5813|5820|5814|5818|5812|70
1710931800000|2024-03-20 10:50:00|5820|5814|5822|5816|5822|5816|5819|5813|74
1710932100000|2024-03-20 10:55:00|5823|5817|5820|5814|5824|5818|5820|5814|87
1710932400000|2024-03-20 11:00:00|5821.5|5815.5|5822.5|5816.5|5823.5|5817.5|5821.5|5815.5|79
1710932700000|2024-03-20 11:05:00|5822|5816|5821.5|5815.5|5823|5817|5821.5|5815.5|63
1710933000000|2024-03-20 11:10:00|5821|5815|5822.5|5816.5|5823.5|5817.5|5819|5813|160
1710933300000|2024-03-20 11:15:00|5821|5815|5822.5|5816.5|5823.5|5817.5|5818.5|5812.5|92
1710933600000|2024-03-20 11:20:00|5823|5817|5820.5|5814.5|5823|5817|5818.5|5812.5|140
1710933900000|2024-03-20 11:25:00|5820|5814|5821.5|5815.5|5822.5|5816.5|5819.5|5813.5|59
1710934200000|2024-03-20 11:30:00|5820.5|5814.5|5819.5|5813.5|5821.5|5815.5|5818.5|5812.5|89
1710934500000|2024-03-20 11:35:00|5820|5814|5821.5|5815.5|5822.5|5816.5|5820|5814|50
1710934800000|2024-03-20 11:40:00|5821|5815|5822.5|5816.5|5822.5|5816.5|5820.5|5814.5|120
1710935100000|2024-03-20 11:45:00|5823|5817|5823.5|5817.5|5823.5|5817.5|5821.5|5815.5|55
1710935400000|2024-03-20 11:50:00|5822.5|5816.5|5823.5|5817.5|5824|5818|5821.5|5815.5|156
1710935700000|2024-03-20 11:55:00|5822.5|5816.5|5823.5|5817.5|5823.5|5817.5|5822.5|5816.5|45
1710936000000|2024-03-20 12:00:00|5824.5|5818.5|5821.5|5815.5|5826.5|5820.5|5821.5|5815.5|205
1710936300000|2024-03-20 12:05:00|5821|5815|5820.5|5814.5|5822.5|5816.5|5819.5|5813.5|109
1710936600000|2024-03-20 12:10:00|5821|5815|5821.5|5815.5|5822.5|5816.5|5820|5814|126
1710936900000|2024-03-20 12:15:00|5822.5|5816.5|5823.5|5817.5|5823.5|5817.5|5822.5|5816.5|101
1710937200000|2024-03-20 12:20:00|5823|5817|5822.5|5816.5|5823.5|5817.5|5821.5|5815.5|127
1710937500000|2024-03-20 12:25:00|5822|5816|5823.5|5817.5|5823.5|5817.5|5822|5816|63
1710937800000|2024-03-20 12:30:00|5823|5817|5821.5|5815.5|5824.5|5818.5|5821.5|5815.5|74
1710938100000|2024-03-20 12:35:00|5821|5815|5819.5|5813.5|5822.5|5816.5|5819.5|5813.5|306
1710938400000|2024-03-20 12:40:00|5818.5|5812.5|5819.5|5813.5|5819.5|5813.5|5817.5|5811.5|80
1710938700000|2024-03-20 12:45:00|5820|5814|5821.5|5815.5|5823.5|5817.5|5819|5813|248
1710939000000|2024-03-20 12:50:00|5821|5815|5822.5|5816.5|5822.5|5816.5|5820.5|5814.5|43
1710939300000|2024-03-20 12:55:00|5821.5|5815.5|5823.5|5817.5|5825.5|5819.5|5821.5|5815.5|191
1710939600000|2024-03-20 13:00:00|5824.5|5818.5|5822.5|5816.5|5824.5|5818.5|5822.5|5816.5|91
1710939900000|2024-03-20 13:05:00|5822|5816|5823.5|5817.5|5824.5|5818.5|5822|5816|116
1710940200000|2024-03-20 13:10:00|5823|5817|5824.5|5818.5|5824.5|5818.5|5821.5|5815.5|123
1710940500000|2024-03-20 13:15:00|5825|5819|5826|5820|5829.5|5823.5|5825|5819|135
1710940800000|2024-03-20 13:20:00|5825.5|5819.5|5819.5|5813.5|5827.5|5821.5|5819.5|5813.5|107
1710941100000|2024-03-20 13:25:00|5819|5813|5821.5|5815.5|5821.5|5815.5|5818.5|5812.5|49
1710941400000|2024-03-20 13:30:00|5821|5815|5832.5|5826.5|5850.5|5844.5|5816|5810|1738
1710941700000|2024-03-20 13:35:00|5833|5827|5826.5|5820.5|5839|5833|5826.5|5820.5|555
1710942000000|2024-03-20 13:40:00|5825.5|5819.5|5825|5819|5832|5826|5818.5|5812.5|468
1710942300000|2024-03-20 13:45:00|5825.5|5819.5|5820.5|5814.5|5828.5|5822.5|5818.5|5812.5|448
1710942600000|2024-03-20 13:50:00|5820|5814|5831.5|5825.5|5832|5826|5819.5|5813.5|311
1710942900000|2024-03-20 13:55:00|5831|5825|5821|5815|5831|5825|5820.5|5814.5|440
1710943200000|2024-03-20 14:00:00|5821.5|5815.5|5816.5|5810.5|5821.5|5815.5|5814|5808|472
1710943500000|2024-03-20 14:05:00|5816|5810|5812|5806|5817|5811|5812|5806|187
1710943800000|2024-03-20 14:10:00|5811.5|5805.5|5810.5|5804.5|5811.5|5805.5|5807|5801|369
1710944100000|2024-03-20 14:15:00|5811|5805|5817|5811|5820.5|5814.5|5811|5805|242
1710944400000|2024-03-20 14:20:00|5816.5|5810.5|5817|5811|5818|5812|5810.5|5804.5|193
1710944700000|2024-03-20 14:25:00|5816.5|5810.5|5816|5810|5817|5811|5809.5|5803.5|154
1710945000000|2024-03-20 14:30:00|5815.5|5809.5|5820|5814|5822.5|5816.5|5812.5|5806.5|184
1710945300000|2024-03-20 14:35:00|5819.5|5813.5|5817.5|5811.5|5822.5|5816.5|5815.5|5809.5|78
1710945600000|2024-03-20 14:40:00|5817|5811|5815.5|5809.5|5819|5813|5812.5|5806.5|98
1710945900000|2024-03-20 14:45:00|5814.5|5808.5|5817.5|5811.5|5818|5812|5813.5|5807.5|70
1710946200000|2024-03-20 14:50:00|5817|5811|5814.5|5808.5|5817.5|5811.5|5814.5|5808.5|186
1710946500000|2024-03-20 14:55:00|5815|5809|5816.5|5810.5|5817.5|5811.5|5813.5|5807.5|86
1710946800000|2024-03-20 15:00:00|5816|5810|5818.5|5812.5|5823.5|5817.5|5815.5|5809.5|132
1710947100000|2024-03-20 15:05:00|5819|5813|5820|5814|5821.5|5815.5|5818.5|5812.5|50
1710947400000|2024-03-20 15:10:00|5820.5|5814.5|5822.5|5816.5|5822.5|5816.5|5817.5|5811.5|190
1710947700000|2024-03-20 15:15:00|5822|5816|5821.5|5815.5|5823|5817|5821.5|5815.5|79
1710948000000|2024-03-20 15:20:00|5822|5816|5817.5|5811.5|5822|5816|5817.5|5811.5|133
1710948300000|2024-03-20 15:25:00|5818|5812|5816.5|5810.5|5818.5|5812.5|5815.5|5809.5|80
1710948600000|2024-03-20 15:30:00|5817.5|5811.5|5815.5|5809.5|5818.5|5812.5|5812.5|5806.5|128
1710948900000|2024-03-20 15:35:00|5816|5810|5814.5|5808.5|5817.5|5811.5|5814|5808|74
1710949200000|2024-03-20 15:40:00|5814|5808|5816|5810|5818.5|5812.5|5814|5808|75
1710949500000|2024-03-20 15:45:00|5816.5|5810.5|5817.5|5811.5|5818|5812|5815.5|5809.5|78
1710949800000|2024-03-20 15:50:00|5816.5|5810.5|5813.5|5807.5|5816.5|5810.5|5810.5|5804.5|168
1710950100000|2024-03-20 15:55:00|5814|5808|5813.5|5807.5|5815|5809|5813.5|5807.5|56
1710950400000|2024-03-20 16:00:00|5814|5808|5813.5|5807.5|5814.5|5808.5|5812.5|5806.5|78
1710950700000|2024-03-20 16:05:00|5814|5808|5816|5810|5817|5811|5814|5808|139
1710951000000|2024-03-20 16:10:00|5815.5|5809.5|5817|5811|5817.5|5811.5|5815|5809|184
1710951300000|2024-03-20 16:15:00|5817.5|5811.5|5819.5|5813.5|5820.5|5814.5|5816.5|5810.5|120
1710951600000|2024-03-20 16:20:00|5820.5|5814.5|5817.5|5811.5|5820.5|5814.5|5816.5|5810.5|118
1710951900000|2024-03-20 16:25:00|5816.5|5810.5|5817.5|5811.5|5820|5814|5816.5|5810.5|130
1710952200000|2024-03-20 16:30:00|5816.5|5810.5|5816.5|5810.5|5818.5|5812.5|5815.5|5809.5|102
1710952500000|2024-03-20 16:35:00|5817|5811|5817.5|5811.5|5818.5|5812.5|5816.5|5810.5|34
1710952800000|2024-03-20 16:40:00|5817|5811|5816.5|5810.5|5817.5|5811.5|5816|5810|11
1710953100000|2024-03-20 16:45:00|5817.5|5811.5|5819.5|5813.5|5819.5|5813.5|5816|5810|29
1710953400000|2024-03-20 16:50:00|5820.5|5814.5|5820.5|5814.5|5823.5|5817.5|5820.5|5814.5|99
1710953700000|2024-03-20 16:55:00|5820|5814|5821|5815|5821.5|5815.5|5819.5|5813.5|20
1710954000000|2024-03-20 17:00:00|5822|5816|5819|5813|5822|5816|5818|5812|35
1710954300000|2024-03-20 17:05:00|5818|5812|5819|5813|5819|5813|5818|5812|30
1710954600000|2024-03-20 17:10:00|5818|5812|5815|5809|5818|5812|5813|5807|164
1710954900000|2024-03-20 17:15:00|5816|5810|5819|5813|5819|5813|5816|5810|53
1710955200000|2024-03-20 17:20:00|5818|5812|5819|5813|5819|5813|5817|5811|52
1710955500000|2024-03-20 17:25:00|5820|5814|5824|5818|5825|5819|5820|5814|92
1710955800000|2024-03-20 17:30:00|5825|5819|5826|5820|5826|5820|5824|5818|55
1710956100000|2024-03-20 17:35:00|5827|5821|5824|5818|5828|5822|5823|5817|66
1710956400000|2024-03-20 17:40:00|5823|5817|5826|5820|5826|5820|5822|5816|83
1710956700000|2024-03-20 17:45:00|5825|5819|5829|5823|5829|5823|5825|5819|131
1710957000000|2024-03-20 17:50:00|5830|5824|5829|5823|5830|5824|5828|5822|111
1710957300000|2024-03-20 17:55:00|5828|5822|5825|5819|5830|5824|5824|5818|174
1710957600000|2024-03-20 18:00:00|5826|5820|5840|5834|5843|5837|5826|5820|354
1710957900000|2024-03-20 18:05:00|5842|5836|5835|5829|5846|5840|5835|5829|202
1710958200000|2024-03-20 18:10:00|5839|5833|5835|5829|5842|5836|5835|5829|51
1710958500000|2024-03-20 18:15:00|5837|5831|5826|5820|5837|5831|5826|5820|74
1710958800000|2024-03-20 18:20:00|5827|5821|5826|5820|5828|5822|5825|5819|31
1710959100000|2024-03-20 18:25:00|5825|5819|5833|5827|5833|5827|5825|5819|255
1710959400000|2024-03-20 18:30:00|5834|5828|5825|5819|5835|5829|5825|5819|150
1710959700000|2024-03-20 18:35:00|5824|5818|5840|5834|5841|5835|5823|5817|196
1710960000000|2024-03-20 18:40:00|5841|5835|5844|5838|5846|5840|5838|5832|199
1710960300000|2024-03-20 18:45:00|5847|5841|5855|5849|5858|5852|5847|5841|267
1710960600000|2024-03-20 18:50:00|5854|5848|5854|5848|5856|5850|5849|5843|207
1710960900000|2024-03-20 18:55:00|5855|5849|5860|5842|5860|5850|5852|5842|113
1710961200000|2024-03-20 19:00:00|5860.1|5842.1|5860.9|5842.9|5860.9|5842.9|5855.5|5837.5|0
1710961500000|2024-03-20 19:05:00|5861|5843|5866.3|5848.3|5866.8|5848.8|5861|5843|0
1710961800000|2024-03-20 19:10:00|5866.4|5848.4|5859.8|5841.8|5866.9|5848.9|5858.8|5840.8|0
1710962100000|2024-03-20 19:15:00|5859.9|5841.9|5865.4|5847.4|5865.5|5847.5|5857.6|5839.6|0
1710962400000|2024-03-20 19:20:00|5865.5|5847.5|5865.1|5847.1|5867.5|5849.5|5863.4|5845.4|0
1710962700000|2024-03-20 19:25:00|5865|5847|5871.8|5853.8|5871.8|5853.8|5864.6|5846.6|0
1710963000000|2024-03-20 19:30:00|5871.7|5853.7|5870.8|5852.8|5871.9|5853.9|5869.9|5851.9|0
1710963300000|2024-03-20 19:35:00|5869.9|5851.9|5863.3|5845.3|5869.9|5851.9|5863|5845|0
1710963600000|2024-03-20 19:40:00|5863.2|5845.2|5864.1|5846.1|5867|5849|5862.3|5844.3|0
1710963900000|2024-03-20 19:45:00|5864.2|5846.2|5859.8|5841.8|5864.2|5846.2|5857.5|5839.5|0
1710964200000|2024-03-20 19:50:00|5859.9|5841.9|5859.5|5841.5|5862.4|5844.4|5858.7|5840.7|0
1710964500000|2024-03-20 19:55:00|5860|5842|5868.3|5850.3|5868.8|5850.8|5859.8|5841.8|0
1710964800000|2024-03-20 20:00:00|5868.2|5850.2|5869.6|5851.6|5869.9|5851.9|5865.9|5847.9|0
1710965100000|2024-03-20 20:05:00|5869.7|5851.7|5872.1|5854.1|5872.1|5854.1|5869.1|5851.1|0
1710965400000|2024-03-20 20:10:00|5872|5854|5875.6|5857.6|5876.2|5858.2|5871.8|5853.8|0
1710965700000|2024-03-20 20:15:00|5875.5|5857.5|5875|5857|5876|5858|5874.8|5856.8|0
1710966000000|2024-03-20 20:20:00|5874.9|5856.9|5875.7|5857.7|5876.1|5858.1|5874.7|5856.7|0
1710966300000|2024-03-20 20:25:00|5875.9|5857.9|5875.3|5857.3|5875.9|5857.9|5874.8|5856.8|0
1710966600000|2024-03-20 20:30:00|5875.5|5857.5|5876.6|5858.6|5877.5|5859.5|5875.3|5857.3|0
1710966900000|2024-03-20 20:35:00|5876.5|5858.5|5876.3|5858.3|5876.8|5858.8|5876.2|5858.2|0
1710967200000|2024-03-20 20:40:00|5876.2|5858.2|5876.5|5858.5|5876.7|5858.7|5876|5858|0
1710967500000|2024-03-20 20:45:00|5876.3|5858.3|5876|5858|5876.6|5858.6|5876|5858|0
1710967800000|2024-03-20 20:50:00|5876.1|5858.1|5876.1|5858.1|5876.4|5858.4|5875.9|5857.9|0
1710968100000|2024-03-20 20:55:00|5876|5858|5876.7|5858.7|5876.8|5858.8|5875.9|5857.9|0
1710968400000|2024-03-20 21:00:00|5876.5|5858.5|5876.3|5858.3|5876.6|5858.6|5876.2|5858.2|0
1710968700000|2024-03-20 21:05:00|5876.4|5858.4|5876|5858|5876.4|5858.4|5875.9|5857.9|0
1710969000000|2024-03-20 21:10:00|5875.9|5857.9|5876|5858|5876|5858|5875.9|5857.9|0
1710969300000|2024-03-20 21:15:00|5876.1|5858.1|5876.1|5858.1|5876.1|5858.1|5876.1|5858.1|0
1710969600000|2024-03-20 21:20:00|5876|5858|5875.4|5857.4|5876.4|5858.4|5875.1|5857.1|0
1710969900000|2024-03-20 21:25:00|5875.6|5857.6|5875.6|5857.6|5876.1|5858.1|5875.3|5857.3|0
1710970200000|2024-03-20 21:30:00|5875.4|5857.4|5875.2|5857.2|5875.6|5857.6|5875.2|5857.2|0
1710970500000|2024-03-20 21:35:00|5875.1|5857.1|5874.9|5856.9|5875.2|5857.2|5874.5|5856.5|0
1710970800000|2024-03-20 21:40:00|5874.7|5856.7|5875.3|5857.3|5875.3|5857.3|5874.7|5856.7|0
1710971100000|2024-03-20 21:45:00|5875.2|5857.2|5875.5|5857.5|5875.5|5857.5|5875|5857|0
1710971400000|2024-03-20 21:50:00|5875.4|5857.4|5875.7|5857.7|5875.7|5857.7|5875.3|5857.3|0
1710971700000|2024-03-20 21:55:00|5875.6|5857.6|5875.8|5857.8|5876.1|5858.1|5875.5|5857.5|0
1710972000000|2024-03-20 22:00:00|5876.2|5858.2|5876.2|5858.2|5876.8|5858.8|5875.5|5857.5|0
1710972300000|2024-03-20 22:05:00|5876.3|5858.3|5876.4|5858.4|5877.5|5859.5|5876.3|5858.3|0
1710972600000|2024-03-20 22:10:00|5876.3|5858.3|5877.9|5859.9|5879.1|5861.1|5876.2|5858.2|0
1710972900000|2024-03-20 22:15:00|5878|5860|5878.4|5860.4|5879|5861|5877.9|5859.9|0
1710973200000|2024-03-20 22:20:00|5878.3|5860.3|5877.5|5859.5|5878.4|5860.4|5877.5|5859.5|0
1710973500000|2024-03-20 22:25:00|5877.6|5859.6|5878.4|5860.4|5878.4|5860.4|5877.6|5859.6|0
1710973800000|2024-03-20 22:30:00|5878.3|5860.3|5877.9|5859.9|5878.6|5860.6|5877.9|5859.9|0
1710974100000|2024-03-20 22:35:00|5878|5860|5878|5860|5878.8|5860.8|5877.9|5859.9|0
1710974400000|2024-03-20 22:40:00|5878.1|5860.1|5878.4|5860.4|5878.6|5860.6|5878.1|5860.1|0
1710974700000|2024-03-20 22:45:00|5878.6|5860.6|5879|5861|5879.1|5861.1|5878.6|5860.6|0
1710975000000|2024-03-20 22:50:00|5879.2|5861.2|5879.9|5861.9|5880.1|5862.1|5879.2|5861.2|0
1710975300000|2024-03-20 22:55:00|5880|5862|5880.2|5862.2|5880.2|5862.2|5879.5|5861.5|0
1710975600000|2024-03-20 23:00:00|5880.1|5862.1|5880.5|5862.5|5880.5|5862.5|5879.9|5861.9|0
1710975900000|2024-03-20 23:05:00|5880.6|5862.6|5881.9|5863.9|5881.9|5863.9|5879.9|5861.9|0
1710976200000|2024-03-20 23:10:00|5881.7|5863.7|5882.1|5864.1|5882.7|5864.7|5881.5|5863.5|0
1710976500000|2024-03-20 23:15:00|5882|5864|5882.4|5864.4|5882.8|5864.8|5881.8|5863.8|0
1710976800000|2024-03-20 23:20:00|5882.5|5864.5|5883.3|5865.3|5883.9|5865.9|5882.4|5864.4|0
1710977100000|2024-03-20 23:25:00|5883.5|5865.5|5882.9|5864.9|5883.9|5865.9|5882.8|5864.8|0
1710977400000|2024-03-20 23:30:00|5883|5865|5880.1|5862.1|5883.3|5865.3|5879.1|5861.1|0
1710977700000|2024-03-20 23:35:00|5880|5862|5880.3|5862.3|5880.5|5862.5|5879.8|5861.8|0
1710978000000|2024-03-20 23:40:00|5880.4|5862.4|5880.7|5862.7|5880.9|5862.9|5879.9|5861.9|0
1710978300000|2024-03-20 23:45:00|5880.5|5862.5|5879.6|5861.6|5880.5|5862.5|5879.4|5861.4|0
1710978600000|2024-03-20 23:50:00|5879.4|5861.4|5879.4|5861.4|5879.9|5861.9|5879.2|5861.2|0
1710978900000|2024-03-20 23:55:00|5879.6|5861.6|5880|5862|5880.1|5862.1|5879.2|5861.2|0
1710979200000|2024-03-21 00:00:00|5879.8|5861.8|5879.1|5861.1|5879.8|5861.8|5878.5|5860.5|0
1710979500000|2024-03-21 00:05:00|5879.2|5861.2|5878.8|5860.8|5879.7|5861.7|5878.8|5860.8|0
1710979800000|2024-03-21 00:10:00|5878.7|5860.7|5878.7|5860.7|5878.9|5860.9|5878.3|5860.3|0
1710980100000|2024-03-21 00:15:00|5878.8|5860.8|5877.8|5859.8|5878.9|5860.9|5877.6|5859.6|0
1710980400000|2024-03-21 00:20:00|5877.9|5859.9|5878.8|5860.8|5878.8|5860.8|5877.9|5859.9|0
1710980700000|2024-03-21 00:25:00|5878.7|5860.7|5878.3|5860.3|5878.8|5860.8|5878.2|5860.2|0
1710981000000|2024-03-21 00:30:00|5878.2|5860.2|5877.9|5859.9|5878.5|5860.5|5877.9|5859.9|0
1710981300000|2024-03-21 00:35:00|5878|5860|5877.6|5859.6|5878.1|5860.1|5877.5|5859.5|0
1710981600000|2024-03-21 00:40:00|5877.5|5859.5|5877.7|5859.7|5877.9|5859.9|5877.5|5859.5|0
1710981900000|2024-03-21 00:45:00|5877.8|5859.8|5877.7|5859.7|5877.9|5859.9|5877.6|5859.6|0
1710982200000|2024-03-21 00:50:00|5877.8|5859.8|5877.8|5859.8|5878.4|5860.4|5877.6|5859.6|0
1710982500000|2024-03-21 00:55:00|5877.6|5859.6|5878|5860|5878.2|5860.2|5877.6|5859.6|0
1710982800000|2024-03-21 01:00:00|5877.8|5859.8|5877.9|5859.9|5878.1|5860.1|5877.6|5859.6|0
1710983100000|2024-03-21 01:05:00|5877.7|5859.7|5878.4|5860.4|5878.4|5860.4|5877.7|5859.7|0
1710983400000|2024-03-21 01:10:00|5878.3|5860.3|5879|5861|5879.3|5861.3|5878.2|5860.2|0
1710983700000|2024-03-21 01:15:00|5879.1|5861.1|5882|5876|5892|5886|5861|5855|4142
1710984000000|2024-03-21 01:20:00|5885|5879|5897|5891|5910|5904|5881|5875|2301
1710984300000|2024-03-21 01:25:00|5898|5892|5899|5893|5900|5894|5889|5883|1547
1710984600000|2024-03-21 01:30:00|5902|5896|5891|5885|5919|5913|5889|5883|5648
1710984900000|2024-03-21 01:35:00|5889|5883|5894|5888|5907|5901|5876|5870|3714
1710985200000|2024-03-21 01:40:00|5895|5889|5886|5880|5896|5890|5879|5873|2311
1710985500000|2024-03-21 01:45:00|5885|5879|5914|5908|5916|5910|5879|5873|2233
1710985800000|2024-03-21 01:50:00|5915|5909|5919|5913|5925|5919|5910|5904|3254
1710986100000|2024-03-21 01:55:00|5917|5911|5949|5943|5951|5945|5913|5907|4147
1710986400000|2024-03-21 02:00:00|5951|5945|5955|5949|5965|5959|5949|5943|5448
1710986700000|2024-03-21 02:05:00|5954|5948|5943|5937|5956|5950|5937|5931|3022
1710987000000|2024-03-21 02:10:00|5944|5938|5954|5948|5954|5948|5939|5933|7371
1710987300000|2024-03-21 02:15:00|5953|5947|5957|5951|5958|5952|5944|5938|2132
1710987600000|2024-03-21 02:20:00|5956|5950|5935|5929|5956|5950|5933|5927|6254
1710987900000|2024-03-21 02:25:00|5934|5928|5934|5928|5936|5930|5922|5916|10302
1710988200000|2024-03-21 02:30:00|5933|5927|5938|5932|5941|5935|5929|5923|3864
1710988500000|2024-03-21 02:35:00|5939|5933|5951|5945|5952|5946|5935|5929|1238
1710988800000|2024-03-21 02:40:00|5952|5946|5946|5940|5955|5949|5945|5939|1674
1710989100000|2024-03-21 02:45:00|5947|5941|5917|5911|5947|5941|5916|5910|1840
1710989400000|2024-03-21 02:50:00|5916|5910|5918|5912|5920|5914|5907|5901|3822
1710989700000|2024-03-21 02:55:00|5917|5911|5901|5895|5918|5912|5894|5888|6055
1710990000000|2024-03-21 03:00:00|5900|5894|5899|5893|5906|5900|5895|5889|1277
1710990300000|2024-03-21 03:05:00|5900|5894|5902|5896|5903|5897|5891|5885|961
1710990600000|2024-03-21 03:10:00|5901|5895|5899|5893|5907|5901|5897|5891|4617
1710990900000|2024-03-21 03:15:00|5898|5892|5892|5886|5900|5894|5891|5885|834
1710991200000|2024-03-21 03:20:00|5893|5887|5900|5894|5902|5896|5893|5887|6787
1710991500000|2024-03-21 03:25:00|5901|5895|5902|5896|5904|5898|5896|5890|408
1710991800000|2024-03-21 03:30:00|5903|5897|5904|5898|5904|5898|5899|5893|5401
1710992100000|2024-03-21 03:35:00|5905|5899|5906|5900|5909|5903|5904|5898|470
1710992400000|2024-03-21 03:40:00|5905|5899|5900|5894|5905|5899|5898|5892|425
1710992700000|2024-03-21 03:45:00|5899|5893|5897|5891|5900|5894|5893|5887|3471
1710993000000|2024-03-21 03:50:00|5898|5892|5898|5892|5901|5895|5898|5892|367
1710993300000|2024-03-21 03:55:00|5899|5893|5898|5892|5901|5895|5896|5890|302
1710993600000|2024-03-21 04:00:00|5906.2|5888.2|5906|5888|5906.4|5888.4|5905.8|5887.8|6
1710993900000|2024-03-21 04:05:00|5906.1|5888.1|5905.9|5887.9|5906.3|5888.3|5905.8|5887.8|0
1710994200000|2024-03-21 04:10:00|5906|5888|5906.4|5888.4|5906.6|5888.6|5905.9|5887.9|0
1710994500000|2024-03-21 04:15:00|5906.3|5888.3|5906.6|5888.6|5906.6|5888.6|5906.3|5888.3|0
1710994800000|2024-03-21 04:20:00|5906.5|5888.5|5906.4|5888.4|5906.7|5888.7|5906.4|5888.4|0
1710995100000|2024-03-21 04:25:00|5906.5|5888.5|5906.8|5888.8|5906.8|5888.8|5906.4|5888.4|0
1710995400000|2024-03-21 04:30:00|5906.6|5888.6|5907.6|5889.6|5907.9|5889.9|5906.5|5888.5|0
1710995700000|2024-03-21 04:35:00|5907.5|5889.5|5907|5889|5907.9|5889.9|5907|5889|0
1710996000000|2024-03-21 04:40:00|5906.9|5888.9|5907|5889|5907.2|5889.2|5906.9|5888.9|0
1710996300000|2024-03-21 04:45:00|5907.1|5889.1|5907.6|5889.6|5907.7|5889.7|5907|5889|0
1710996600000|2024-03-21 04:50:00|5907.5|5889.5|5907.4|5889.4|5907.7|5889.7|5907.2|5889.2|0
1710996900000|2024-03-21 04:55:00|5907.5|5889.5|5907.5|5889.5|5907.5|5889.5|5907.2|5889.2|0
1710997200000|2024-03-21 05:00:00|5907.7|5889.7|5895|5889|5907.7|5897|5894|5888|2340
1710997500000|2024-03-21 05:05:00|5896|5890|5899|5893|5901|5895|5891|5885|554
1710997800000|2024-03-21 05:10:00|5900|5894|5903|5897|5903|5897|5899|5893|506
1710998100000|2024-03-21 05:15:00|5902|5896|5902|5896|5908|5902|5898|5892|557
1710998400000|2024-03-21 05:20:00|5901|5895|5904|5898|5908|5902|5898|5892|696
1710998700000|2024-03-21 05:25:00|5905|5899|5907|5901|5910|5904|5903|5897|591
1710999000000|2024-03-21 05:30:00|5906|5900|5920|5914|5921|5915|5906|5900|2429
1710999300000|2024-03-21 05:35:00|5921|5915|5932|5926|5936|5930|5921|5915|1511
1710999600000|2024-03-21 05:40:00|5931|5925|5936|5930|5940|5934|5926|5920|1012
1710999900000|2024-03-21 05:45:00|5935|5929|5932|5926|5937|5931|5930|5924|1108
1711000200000|2024-03-21 05:50:00|5933|5927|5934|5928|5943|5937|5932|5926|932
1711000500000|2024-03-21 05:55:00|5935|5929|5935|5929|5937|5931|5931|5925|1893
1711000800000|2024-03-21 06:00:00|5936|5930|5930|5924|5943|5937|5929|5923|2539
1711001100000|2024-03-21 06:05:00|5929|5923|5929|5923|5930|5924|5925|5919|1054
1711001400000|2024-03-21 06:10:00|5928|5922|5929|5923|5932|5926|5926|5920|1234
1711001700000|2024-03-21 06:15:00|5928|5922|5920|5914|5928|5922|5919|5913|735
1711002000000|2024-03-21 06:20:00|5919|5913|5924|5918|5924|5918|5917|5911|3161
1711002300000|2024-03-21 06:25:00|5925|5919|5930|5924|5931|5925|5924|5918|582
1711002600000|2024-03-21 06:30:00|5929|5923|5930|5924|5933|5927|5927|5921|630
1711002900000|2024-03-21 06:35:00|5929|5923|5933|5927|5933|5927|5927|5921|675
1711003200000|2024-03-21 06:40:00|5934|5928|5930|5924|5936|5930|5927|5921|663
1711003500000|2024-03-21 06:45:00|5929|5923|5931|5925|5934|5928|5929|5923|1114
1711003800000|2024-03-21 06:50:00|5932|5926|5939|5933|5939|5933|5927|5921|638
1711004100000|2024-03-21 06:55:00|5938|5932|5934|5928|5939|5933|5933|5927|1024
1711004400000|2024-03-21 07:00:00|5933|5927|5923|5917|5934|5928|5922|5916|920
1711004700000|2024-03-21 07:05:00|5924|5918|5924|5918|5926|5920|5919|5913|480
1711005000000|2024-03-21 07:10:00|5923|5917|5919|5913|5924|5918|5917|5911|1803
1711005300000|2024-03-21 07:15:00|5918|5912|5922|5916|5923|5917|5918|5912|1302
1711005600000|2024-03-21 07:20:00|5921|5915|5918|5912|5923|5917|5918|5912|1139
1711005900000|2024-03-21 07:25:00|5917|5911|5921|5915|5921|5915|5916|5910|1509
1711006200000|2024-03-21 07:30:00|5920|5914|5921|5915|5924|5918|5917|5911|3790
1711006500000|2024-03-21 07:35:00|5920|5914|5919|5913|5920|5914|5917|5911|2565
1711006800000|2024-03-21 07:40:00|5918|5912|5915|5909|5921|5915|5915|5909|1682
1711007100000|2024-03-21 07:45:00|5916|5910|5913|5907|5916|5910|5911|5905|1268
1711007400000|2024-03-21 07:50:00|5914|5908|5911|5905|5915|5909|5909|5903|1023
1711007700000|2024-03-21 07:55:00|5912|5906|5913|5907|5915|5909|5911|5905|1741
1711008000000|2024-03-21 08:00:00|5914|5908|5913|5907|5916|5910|5910|5904|2717
1711008300000|2024-03-21 08:05:00|5914|5908|5911|5905|5914|5908|5909|5903|3690
1711008600000|2024-03-21 08:10:00|5910|5904|5908|5902|5911|5905|5907|5901|3238
1711008900000|2024-03-21 08:15:00|5909|5903|5906|5900|5910|5904|5903|5897|4478
1711009200000|2024-03-21 08:20:00|5905|5899|5902|5896|5907|5901|5901|5895|2379
1711009500000|2024-03-21 08:25:00|5903|5897|5898|5892|5904|5898|5897|5891|1490
1711009800000|2024-03-21 08:30:00|5905.7|5887.7|5906.5|5888.5|5906.8|5888.8|5904.7|5886.7|0
1711010100000|2024-03-21 08:35:00|5906.6|5888.6|5906.1|5888.1|5907.2|5889.2|5905.9|5887.9|0
1711010400000|2024-03-21 08:40:00|5905.9|5887.9|5904.9|5886.9|5906.2|5888.2|5904.4|5886.4|0
1711010700000|2024-03-21 08:45:00|5904.8|5886.8|5905.4|5887.4|5905.7|5887.7|5904.5|5886.5|0
1711011000000|2024-03-21 08:50:00|5905.6|5887.6|5905.8|5887.8|5906.4|5888.4|5905.3|5887.3|0
1711011300000|2024-03-21 08:55:00|5905.9|5887.9|5904.8|5886.8|5906.1|5888.1|5904.5|5886.5|0
1711011600000|2024-03-21 09:00:00|5904.7|5886.7|5902.7|5884.7|5904.9|5886.9|5902.7|5884.7|0
1711011900000|2024-03-21 09:05:00|5902.6|5884.6|5900.4|5882.4|5902.6|5884.6|5899.7|5881.7|0
1711012200000|2024-03-21 09:10:00|5900.6|5882.6|5900.3|5882.3|5901|5883|5900|5882|0
1711012500000|2024-03-21 09:15:00|5897|5891|5879|5873|5897|5891|5877|5871|674
1711012800000|2024-03-21 09:20:00|5878|5872|5882|5876|5886|5880|5878|5872|588
1711013100000|2024-03-21 09:25:00|5881|5875|5882|5876|5884|5878|5880|5874|84
1711013400000|2024-03-21 09:30:00|5881|5875|5878|5872|5881|5875|5877|5871|394
1711013700000|2024-03-21 09:35:00|5877|5871|5874|5868|5878|5872|5874|5868|177
1711014000000|2024-03-21 09:40:00|5873|5867|5879|5873|5881|5875|5872|5866|171
1711014300000|2024-03-21 09:45:00|5878|5872|5877|5871|5880|5874|5874|5868|148
1711014600000|2024-03-21 09:50:00|5876|5870|5878|5872|5879|5873|5874|5868|117
1711014900000|2024-03-21 09:55:00|5879|5873|5879|5873|5882|5876|5878|5872|131
1711015200000|2024-03-21 10:00:00|5878|5872|5876|5870|5879|5873|5876|5870|229
1711015500000|2024-03-21 10:05:00|5877|5871|5877|5871|5878|5872|5876|5870|121
1711015800000|2024-03-21 10:10:00|5876|5870|5875|5869|5877|5871|5875|5869|171
1711016100000|2024-03-21 10:15:00|5874|5868|5874|5868|5874|5868|5873|5867|104
1711016400000|2024-03-21 10:20:00|5873|5867|5874|5868|5874|5868|5872|5866|121
1711016700000|2024-03-21 10:25:00|5873|5867|5876|5870|5878|5872|5873|5867|48
1711017000000|2024-03-21 10:30:00|5877|5871|5875|5869|5877|5871|5875|5869|69
1711017300000|2024-03-21 10:35:00|5876|5870|5869|5863|5876|5870|5869|5863|168
1711017600000|2024-03-21 10:40:00|5870|5864|5867|5861|5870|5864|5867|5861|124
1711017900000|2024-03-21 10:45:00|5868|5862|5867|5861|5870|5864|5867|5861|360
1711018200000|2024-03-21 10:50:00|5868|5862|5866|5860|5869|5863|5865|5859|182
1711018500000|2024-03-21 10:55:00|5865|5859|5866|5860|5867|5861|5865|5859|57
1711018800000|2024-03-21 11:00:00|5866.5|5860.5|5868.5|5862.5|5871|5865|5865|5859|103
1711019100000|2024-03-21 11:05:00|5869|5863|5868.5|5862.5|5869|5863|5866.5|5860.5|119
1711019400000|2024-03-21 11:10:00|5869|5863|5870.5|5864.5|5871.5|5865.5|5869|5863|59
1711019700000|2024-03-21 11:15:00|5871.5|5865.5|5871.5|5865.5|5872.5|5866.5|5870.5|5864.5|103
1711020000000|2024-03-21 11:20:00|5872.5|5866.5|5872.5|5866.5|5873.5|5867.5|5871.5|5865.5|66
1711020300000|2024-03-21 11:25:00|5872|5866|5871|5865|5872|5866|5870|5864|38
1711020600000|2024-03-21 11:30:00|5870.5|5864.5|5875.5|5869.5|5875.5|5869.5|5870.5|5864.5|93
1711020900000|2024-03-21 11:35:00|5875|5869|5873.5|5867.5|5875.5|5869.5|5871.5|5865.5|38
1711021200000|2024-03-21 11:40:00|5873|5867|5872.5|5866.5|5875|5869|5872.5|5866.5|28
1711021500000|2024-03-21 11:45:00|5871.5|5865.5|5872|5866|5872.5|5866.5|5871.5|5865.5|47
1711021800000|2024-03-21 11:50:00|5871.5|5865.5|5871.5|5865.5|5872.5|5866.5|5870.5|5864.5|57
1711022100000|2024-03-21 11:55:00|5871|5865|5873.5|5867.5|5873.5|5867.5|5870.5|5864.5|46
1711022400000|2024-03-21 12:00:00|5873|5867|5877.5|5871.5|5879|5873|5873|5867|187
1711022700000|2024-03-21 12:05:00|5878|5872|5877|5871|5878.5|5872.5|5875.5|5869.5|49
1711023000000|2024-03-21 12:10:00|5877.5|5871.5|5874.5|5868.5|5877.5|5871.5|5873|5867|32
1711023300000|2024-03-21 12:15:00|5874|5868|5873.5|5867.5|5875.5|5869.5|5872.5|5866.5|45
1711023600000|2024-03-21 12:20:00|5873|5867|5868.5|5862.5|5873|5867|5867.5|5861.5|86
1711023900000|2024-03-21 12:25:00|5869|5863|5877|5871|5877.5|5871.5|5868.5|5862.5|82
1711024200000|2024-03-21 12:30:00|5876.5|5870.5|5878|5872|5879.5|5873.5|5871.5|5865.5|152
1711024500000|2024-03-21 12:35:00|5878.5|5872.5|5871.5|5865.5|5878.5|5872.5|5871.5|5865.5|77
1711024800000|2024-03-21 12:40:00|5871|5865|5870.5|5864.5|5872|5866|5868.5|5862.5|37
1711025100000|2024-03-21 12:45:00|5870|5864|5870.5|5864.5|5871.5|5865.5|5868.5|5862.5|36
1711025400000|2024-03-21 12:50:00|5870|5864|5870|5864|5870|5864|5867.5|5861.5|39
1711025700000|2024-03-21 12:55:00|5870.5|5864.5|5872.5|5866.5|5873|5867|5870|5864|47
1711026000000|2024-03-21 13:00:00|5873|5867|5870|5864|5873|5867|5869.5|5863.5|329
1711026300000|2024-03-21 13:05:00|5870.5|5864.5|5867.5|5861.5|5871.5|5865.5|5867.5|5861.5|588
1711026600000|2024-03-21 13:10:00|5867|5861|5869.5|5863.5|5869.5|5863.5|5866.5|5860.5|124
1711026900000|2024-03-21 13:15:00|5869|5863|5867.5|5861.5|5869|5863|5865.5|5859.5|80
1711027200000|2024-03-21 13:20:00|5867|5861|5873.5|5867.5|5873.5|5867.5|5866.5|5860.5|103
1711027500000|2024-03-21 13:25:00|5874.5|5868.5|5869.5|5863.5|5877.5|5871.5|5867.5|5861.5|325
1711027800000|2024-03-21 13:30:00|5870.5|5864.5|5868.5|5862.5|5873.5|5867.5|5852|5846|1100
1711028100000|2024-03-21 13:35:00|5867|5861|5870.5|5864.5|5871.5|5865.5|5860.5|5854.5|636
1711028400000|2024-03-21 13:40:00|5871|5865|5874|5868|5877|5871|5869.5|5863.5|304
1711028700000|2024-03-21 13:45:00|5872.5|5866.5|5862|5856|5874.5|5868.5|5859.5|5853.5|373
1711029000000|2024-03-21 13:50:00|5862.5|5856.5|5861.5|5855.5|5867.5|5861.5|5860.5|5854.5|185
1711029300000|2024-03-21 13:55:00|5861|5855|5860.5|5854.5|5861.5|5855.5|5856.5|5850.5|448
1711029600000|2024-03-21 14:00:00|5861|5855|5853.5|5847.5|5863.5|5857.5|5853|5847|395
1711029900000|2024-03-21 14:05:00|5853|5847|5860.5|5854.5|5861.5|5855.5|5852.5|5846.5|328
1711030200000|2024-03-21 14:10:00|5860|5854|5854.5|5848.5|5860.5|5854.5|5850.5|5844.5|293
1711030500000|2024-03-21 14:15:00|5855.5|5849.5|5861|5855|5863.5|5857.5|5853.5|5847.5|156
1711030800000|2024-03-21 14:20:00|5861.5|5855.5|5859.5|5853.5|5864.5|5858.5|5858.5|5852.5|135
1711031100000|2024-03-21 14:25:00|5860.5|5854.5|5858|5852|5860.5|5854.5|5856.5|5850.5|196
1711031400000|2024-03-21 14:30:00|5858.5|5852.5|5857|5851|5864.5|5858.5|5857|5851|633
1711031700000|2024-03-21 14:35:00|5856.5|5850.5|5855.5|5849.5|5856.5|5850.5|5851.5|5845.5|623
1711032000000|2024-03-21 14:40:00|5855|5849|5855.5|5849.5|5856.5|5850.5|5852|5846|161
1711032300000|2024-03-21 14:45:00|5855|5849|5856.5|5850.5|5857.5|5851.5|5855|5849|129
1711032600000|2024-03-21 14:50:00|5857.5|5851.5|5860.5|5854.5|5863.5|5857.5|5857|5851|131
1711032900000|2024-03-21 14:55:00|5860|5854|5852.5|5846.5|5860.5|5854.5|5852|5846|89
1711033200000|2024-03-21 15:00:00|5853.5|5847.5|5847.5|5841.5|5853.5|5847.5|5847.5|5841.5|214
1711033500000|2024-03-21 15:05:00|5846.5|5840.5|5849.5|5843.5|5849.5|5843.5|5846.5|5840.5|256
1711033800000|2024-03-21 15:10:00|5849|5843|5846.5|5840.5|5851.5|5845.5|5845|5839|135
1711034100000|2024-03-21 15:15:00|5846|5840|5847.5|5841.5|5849.5|5843.5|5845.5|5839.5|117
1711034400000|2024-03-21 15:20:00|5847|5841|5848.5|5842.5|5851.5|5845.5|5847|5841|131
1711034700000|2024-03-21 15:25:00|5847.5|5841.5|5850.5|5844.5|5851|5845|5846.5|5840.5|75
1711035000000|2024-03-21 15:30:00|5849.5|5843.5|5849.5|5843.5|5851|5845|5848.5|5842.5|89
1711035300000|2024-03-21 15:35:00|5850|5844|5851.5|5845.5|5851.5|5845.5|5848.5|5842.5|189
1711035600000|2024-03-21 15:40:00|5851|5845|5848.5|5842.5|5851|5845|5847.5|5841.5|149
1711035900000|2024-03-21 15:45:00|5849|5843|5846|5840|5850.5|5844.5|5845.5|5839.5|102
1711036200000|2024-03-21 15:50:00|5846.5|5840.5|5845.5|5839.5|5849.5|5843.5|5845.5|5839.5|115
1711036500000|2024-03-21 15:55:00|5845|5839|5844|5838|5845.5|5839.5|5841.5|5835.5|89
1711036800000|2024-03-21 16:00:00|5843.5|5837.5|5853.5|5847.5|5853.5|5847.5|5842.5|5836.5|354
1711037100000|2024-03-21 16:05:00|5852.5|5846.5|5853.5|5847.5|5856.5|5850.5|5849.5|5843.5|600
1711037400000|2024-03-21 16:10:00|5853|5847|5853.5|5847.5|5859.5|5853.5|5852.5|5846.5|232
1711037700000|2024-03-21 16:15:00|5854.5|5848.5|5855.5|5849.5|5856|5850|5853.5|5847.5|141
1711038000000|2024-03-21 16:20:00|5856|5850|5858.5|5852.5|5859.5|5853.5|5855.5|5849.5|186
1711038300000|2024-03-21 16:25:00|5859.5|5853.5|5857.5|5851.5|5859.5|5853.5|5857.5|5851.5|210
1711038600000|2024-03-21 16:30:00|5855.5|5849.5|5856.5|5850.5|5856.5|5850.5|5851.5|5845.5|257
1711038900000|2024-03-21 16:35:00|5856|5850|5858.5|5852.5|5858.5|5852.5|5855.5|5849.5|251
1711039200000|2024-03-21 16:40:00|5859|5853|5855.5|5849.5|5859.5|5853.5|5855.5|5849.5|160
1711039500000|2024-03-21 16:45:00|5855|5849|5858.5|5852.5|5859.5|5853.5|5854.5|5848.5|105
1711039800000|2024-03-21 16:50:00|5858|5852|5860.5|5854.5|5860.5|5854.5|5857.5|5851.5|45
1711040100000|2024-03-21 16:55:00|5861.5|5855.5|5858|5852|5861.5|5855.5|5857.5|5851.5|47
1711040400000|2024-03-21 17:00:00|5857|5851|5855|5849|5857|5851|5853|5847|89
1711040700000|2024-03-21 17:05:00|5856|5850|5857|5851|5858|5852|5856|5850|34
1711041000000|2024-03-21 17:10:00|5856|5850|5859|5853|5859|5853|5856|5850|19
1711041300000|2024-03-21 17:15:00|5860|5854|5857|5851|5860|5854|5857|5851|61
1711041600000|2024-03-21 17:20:00|5855|5849|5855|5849|5857|5851|5855|5849|40
1711041900000|2024-03-21 17:25:00|5854|5848|5856|5850|5856|5850|5852|5846|66
1711042200000|2024-03-21 17:30:00|5855|5849|5852|5846|5855|5849|5852|5846|46
1711042500000|2024-03-21 17:35:00|5851|5845|5852|5846|5854|5848|5850|5844|201
1711042800000|2024-03-21 17:40:00|5851|5845|5851|5845|5853|5847|5851|5845|179
1711043100000|2024-03-21 17:45:00|5850|5844|5849|5843|5852|5846|5849|5843|190
1711043400000|2024-03-21 17:50:00|5848|5842|5850|5844|5850|5844|5848|5842|122
1711043700000|2024-03-21 17:55:00|5849|5843|5850|5844|5850|5844|5849|5843|55
1711044000000|2024-03-21 18:00:00|5849|5843|5846|5840|5849|5843|5845|5839|145
1711044300000|2024-03-21 18:05:00|5847|5841|5844|5838|5847|5841|5844|5838|81
1711044600000|2024-03-21 18:10:00|5843|5837|5844|5838|5845|5839|5843|5837|40
1711044900000|2024-03-21 18:15:00|5843|5837|5843|5837|5844|5838|5842|5836|63
1711045200000|2024-03-21 18:20:00|5844|5838|5845|5839|5845|5839|5843|5837|124
1711045500000|2024-03-21 18:25:00|5844|5838|5845|5839|5845|5839|5843|5837|69
1711045800000|2024-03-21 18:30:00|5846|5840|5847|5841|5848|5842|5845|5839|47
1711046100000|2024-03-21 18:35:00|5846|5840|5845|5839|5847|5841|5843|5837|120
1711046400000|2024-03-21 18:40:00|5846|5840|5847|5841|5847|5841|5844|5838|88
1711046700000|2024-03-21 18:45:00|5848|5842|5847|5841|5849|5843|5847|5841|200
1711047000000|2024-03-21 18:50:00|5848|5842|5844|5838|5848|5842|5844|5838|264
1711047300000|2024-03-21 18:55:00|5845|5839|5851.5|5833.5|5851.5|5844|5844|5833.5|255
1711047600000|2024-03-21 19:00:00|5851.6|5833.6|5849.6|5831.6|5851.6|5833.6|5849.4|5831.4|0
1711047900000|2024-03-21 19:05:00|5849.7|5831.7|5852|5834|5852.7|5834.7|5849.7|5831.7|0
1711048200000|2024-03-21 19:10:00|5851.9|5833.9|5851.9|5833.9|5853.2|5835.2|5851.8|5833.8|0
1711048500000|2024-03-21 19:15:00|5852|5834|5854.1|5836.1|5854.2|5836.2|5851.9|5833.9|0
1711048800000|2024-03-21 19:20:00|5854.2|5836.2|5853.7|5835.7|5854.2|5836.2|5853.5|5835.5|0
1711049100000|2024-03-21 19:25:00|5853.8|5835.8|5854.1|5836.1|5854.1|5836.1|5851.9|5833.9|0
1711049400000|2024-03-21 19:30:00|5855|5837|5853|5835|5855.3|5837.3|5853|5835|0
1711049700000|2024-03-21 19:35:00|5852.9|5834.9|5851.7|5833.7|5853|5835|5851.5|5833.5|0
1711050000000|2024-03-21 19:40:00|5851.8|5833.8|5856|5838|5856|5838|5851.7|5833.7|0
1711050300000|2024-03-21 19:45:00|5855.9|5837.9|5852.7|5834.7|5856.1|5838.1|5852.4|5834.4|0
1711050600000|2024-03-21 19:50:00|5852.9|5834.9|5853.6|5835.6|5854|5836|5852.8|5834.8|0
1711050900000|2024-03-21 19:55:00|5853.5|5835.5|5849.7|5831.7|5853.6|5835.6|5846.4|5828.4|0
1711051200000|2024-03-21 20:00:00|5849.4|5831.4|5850.4|5832.4|5851.5|5833.5|5848.9|5830.9|0
1711051500000|2024-03-21 20:05:00|5850.2|5832.2|5851.6|5833.6|5851.8|5833.8|5850.2|5832.2|0
1711051800000|2024-03-21 20:10:00|5851.8|5833.8|5852.4|5834.4|5853.1|5835.1|5851.6|5833.6|0
1711052100000|2024-03-21 20:15:00|5852.3|5834.3|5853|5835|5853.2|5835.2|5852.1|5834.1|0
1711052400000|2024-03-21 20:20:00|5852.8|5834.8|5853.9|5835.9|5854|5836|5852.8|5834.8|0
1711052700000|2024-03-21 20:25:00|5854|5836|5853.2|5835.2|5854|5836|5853.1|5835.1|0
1711053000000|2024-03-21 20:30:00|5853.1|5835.1|5852.4|5834.4|5853.1|5835.1|5852.3|5834.3|0
1711053300000|2024-03-21 20:35:00|5852.3|5834.3|5852.7|5834.7|5852.9|5834.9|5852.3|5834.3|0
1711053600000|2024-03-21 20:40:00|5852.8|5834.8|5852.7|5834.7|5853.2|5835.2|5852.7|5834.7|0
1711053900000|2024-03-21 20:45:00|5852.8|5834.8|5853.1|5835.1|5853.1|5835.1|5852.7|5834.7|0
1711054200000|2024-03-21 20:50:00|5852.9|5834.9|5852.3|5834.3|5852.9|5834.9|5852.2|5834.2|0
1711054500000|2024-03-21 20:55:00|5852.4|5834.4|5853|5835|5853.1|5835.1|5852.4|5834.4|0
1711054800000|2024-03-21 21:00:00|5852.9|5834.9|5853.2|5835.2|5853.4|5835.4|5852.8|5834.8|0
1711055100000|2024-03-21 21:05:00|5853.6|5835.6|5853.4|5835.4|5853.7|5835.7|5853.4|5835.4|0
1711055400000|2024-03-21 21:10:00|5853.5|5835.5|5853.4|5835.4|5853.8|5835.8|5853.3|5835.3|0
1711055700000|2024-03-21 21:15:00|5853.3|5835.3|5853|5835|5853.3|5835.3|5852.7|5834.7|0
1711056000000|2024-03-21 21:20:00|5853.1|5835.1|5853.1|5835.1|5853.1|5835.1|5853.1|5835.1|0
1711056600000|2024-03-21 21:30:00|5853|5835|5853|5835|5853|5835|5852.9|5834.9|0
1711056900000|2024-03-21 21:35:00|5852.9|5834.9|5852.9|5834.9|5853|5835|5852.9|5834.9|0
1711057200000|2024-03-21 21:40:00|5852.8|5834.8|5852.8|5834.8|5852.9|5834.9|5852.6|5834.6|0
1711057500000|2024-03-21 21:45:00|5852.7|5834.7|5852.7|5834.7|5853.3|5835.3|5852.7|5834.7|0
1711057800000|2024-03-21 21:50:00|5852.6|5834.6|5852.4|5834.4|5852.6|5834.6|5852.4|5834.4|0
1711058100000|2024-03-21 21:55:00|5852.2|5834.2|5852.5|5834.5|5852.5|5834.5|5851.8|5833.8|0
1711058400000|2024-03-21 22:00:00|5852.4|5834.4|5852.9|5834.9|5853.5|5835.5|5852.3|5834.3|0
1711058700000|2024-03-21 22:05:00|5853|5835|5851|5833|5853|5835|5850.9|5832.9|0
1711059000000|2024-03-21 22:10:00|5850.9|5832.9|5851.4|5833.4|5852.2|5834.2|5850.9|5832.9|0
1711059300000|2024-03-21 22:15:00|5851.5|5833.5|5851.4|5833.4|5852.2|5834.2|5851.3|5833.3|0
1711059600000|2024-03-21 22:20:00|5851.3|5833.3|5851.1|5833.1|5851.4|5833.4|5850.9|5832.9|0
1711059900000|2024-03-21 22:25:00|5851.2|5833.2|5851.1|5833.1|5851.3|5833.3|5851|5833|0
1711060200000|2024-03-21 22:30:00|5851.2|5833.2|5852.9|5834.9|5853|5835|5851.2|5833.2|0
1711060500000|2024-03-21 22:35:00|5853.1|5835.1|5853.3|5835.3|5853.3|5835.3|5852.5|5834.5|0
1711060800000|2024-03-21 22:40:00|5853.1|5835.1|5853.3|5835.3|5853.4|5835.4|5852.9|5834.9|0
1711061100000|2024-03-21 22:45:00|5853.4|5835.4|5853.8|5835.8|5853.9|5835.9|5853.3|5835.3|0
1711061400000|2024-03-21 22:50:00|5853.9|5835.9|5854.2|5836.2|5854.4|5836.4|5853.8|5835.8|0
1711061700000|2024-03-21 22:55:00|5854.3|5836.3|5854.2|5836.2|5854.4|5836.4|5854.2|5836.2|0
1711062000000|2024-03-21 23:00:00|5854.1|5836.1|5854|5836|5854.2|5836.2|5853.5|5835.5|0
1711062300000|2024-03-21 23:05:00|5853.9|5835.9|5854.2|5836.2|5854.4|5836.4|5853.8|5835.8|0
1711062600000|2024-03-21 23:10:00|5854|5836|5854.2|5836.2|5854.4|5836.4|5853.6|5835.6|0
1711062900000|2024-03-21 23:15:00|5854.1|5836.1|5853.3|5835.3|5854.2|5836.2|5853.1|5835.1|0
1711063200000|2024-03-21 23:20:00|5853.4|5835.4|5853.6|5835.6|5854|5836|5853.3|5835.3|0
1711063500000|2024-03-21 23:25:00|5853.7|5835.7|5854|5836|5854.2|5836.2|5853.7|5835.7|0
1711063800000|2024-03-21 23:30:00|5854.1|5836.1|5854.4|5836.4|5854.4|5836.4|5853.8|5835.8|0
1711064100000|2024-03-21 23:35:00|5854.3|5836.3|5854.4|5836.4|5854.7|5836.7|5854.2|5836.2|0
1711064400000|2024-03-21 23:40:00|5854.5|5836.5|5854.5|5836.5|5854.7|5836.7|5854.2|5836.2|0
1711064700000|2024-03-21 23:45:00|5854.7|5836.7|5854.7|5836.7|5854.9|5836.9|5854.4|5836.4|0
1711065000000|2024-03-21 23:50:00|5854.5|5836.5|5854.9|5836.9|5855.1|5837.1|5854.5|5836.5|0
1711065300000|2024-03-21 23:55:00|5855|5837|5854.7|5836.7|5855.1|5837.1|5854.7|5836.7|0
1711065600000|2024-03-22 00:00:00|5854.9|5836.9|5855.2|5837.2|5855.4|5837.4|5854.7|5836.7|0
1711065900000|2024-03-22 00:05:00|5855.1|5837.1|5854.4|5836.4|5855.4|5837.4|5854.4|5836.4|0
1711066200000|2024-03-22 00:10:00|5854.5|5836.5|5854.4|5836.4|5854.9|5836.9|5854.2|5836.2|0
1711066500000|2024-03-22 00:15:00|5854.2|5836.2|5854.2|5836.2|5854.5|5836.5|5853.5|5835.5|0
1711066800000|2024-03-22 00:20:00|5854.1|5836.1|5854.7|5836.7|5854.9|5836.9|5854|5836|0
1711067100000|2024-03-22 00:25:00|5854.8|5836.8|5854.6|5836.6|5854.9|5836.9|5854.4|5836.4|0
1711067400000|2024-03-22 00:30:00|5854.7|5836.7|5854.2|5836.2|5855|5837|5854.2|5836.2|0
1711067700000|2024-03-22 00:35:00|5854.3|5836.3|5854.2|5836.2|5854.8|5836.8|5854.2|5836.2|0
1711068000000|2024-03-22 00:40:00|5854.4|5836.4|5853.7|5835.7|5854.6|5836.6|5853.6|5835.6|0
1711068300000|2024-03-22 00:45:00|5853.8|5835.8|5853.6|5835.6|5853.9|5835.9|5853|5835|0
1711068600000|2024-03-22 00:50:00|5853.7|5835.7|5854|5836|5854|5836|5853.6|5835.6|0
1711068900000|2024-03-22 00:55:00|5854.1|5836.1|5844.6|5826.6|5854.5|5836.5|5844.1|5826.1|0
1711069200000|2024-03-22 01:00:00|5844.5|5826.5|5854.1|5836.1|5854.4|5836.4|5844.2|5826.2|0
1711069500000|2024-03-22 01:05:00|5854|5836|5855.1|5837.1|5855.1|5837.1|5853.9|5835.9|0
1711069800000|2024-03-22 01:10:00|5855|5837|5854.8|5836.8|5855.4|5837.4|5854.8|5836.8|0
1711070100000|2024-03-22 01:15:00|5855|5837|5857|5851|5865|5859|5839|5833|2984
1711070400000|2024-03-22 01:20:00|5856|5850|5855|5849|5856|5850|5845|5839|1803
1711070700000|2024-03-22 01:25:00|5854|5848|5859|5853|5863|5857|5853|5847|1634
1711071000000|2024-03-22 01:30:00|5860|5854|5845|5839|5861|5855|5838|5832|5288
1711071300000|2024-03-22 01:35:00|5844|5838|5813|5807|5845|5839|5803|5797|7826
1711071600000|2024-03-22 01:40:00|5812|5806|5809|5803|5817|5811|5799|5793|15564
1711071900000|2024-03-22 01:45:00|5812|5806|5801|5795|5816|5810|5800|5794|5608
1711072200000|2024-03-22 01:50:00|5802|5796|5803|5797|5807|5801|5791|5785|8701
1711072500000|2024-03-22 01:55:00|5802|5796|5785|5779|5802|5796|5783|5777|5125
1711072800000|2024-03-22 02:00:00|5786|5780|5794.5|5788.5|5797.5|5791.5|5780|5774|3374
1711073100000|2024-03-22 02:05:00|5793.5|5787.5|5794.5|5788.5|5799.5|5793.5|5787.5|5781.5|1906
1711073400000|2024-03-22 02:10:00|5795.5|5789.5|5790.5|5784.5|5801.5|5795.5|5789.5|5783.5|2369
1711073700000|2024-03-22 02:15:00|5789.5|5783.5|5775.5|5769.5|5791.5|5785.5|5768.5|5762.5|3312
1711074000000|2024-03-22 02:20:00|5776.5|5770.5|5773.5|5767.5|5782.5|5776.5|5772.5|5766.5|1544
1711074300000|2024-03-22 02:25:00|5772.5|5766.5|5770.5|5764.5|5777.5|5771.5|5764.5|5758.5|2038
1711074600000|2024-03-22 02:30:00|5769.5|5763.5|5773.5|5767.5|5776.5|5770.5|5766.5|5760.5|3078
1711074900000|2024-03-22 02:35:00|5774.5|5768.5|5760.5|5754.5|5774.5|5768.5|5758.5|5752.5|1908
1711075200000|2024-03-22 02:40:00|5759.5|5753.5|5756.5|5750.5|5761.5|5755.5|5755.5|5749.5|3428
1711075500000|2024-03-22 02:45:00|5757.5|5751.5|5741.5|5735.5|5757.5|5751.5|5739.5|5733.5|4420
1711075800000|2024-03-22 02:50:00|5742.5|5736.5|5735.5|5729.5|5742.5|5736.5|5731.5|5725.5|3005
1711076100000|2024-03-22 02:55:00|5734.5|5728.5|5732.5|5726.5|5741.5|5735.5|5731.5|5725.5|4172
1711076400000|2024-03-22 03:00:00|5731.5|5725.5|5732.5|5726.5|5737.5|5731.5|5726.5|5720.5|1837
1711076700000|2024-03-22 03:05:00|5733.5|5727.5|5732.5|5726.5|5737.5|5731.5|5728.5|5722.5|1719
1711077000000|2024-03-22 03:10:00|5733.5|5727.5|5715.5|5709.5|5733.5|5727.5|5712.5|5706.5|3521
1711077300000|2024-03-22 03:15:00|5716.5|5710.5|5721.5|5715.5|5726.5|5720.5|5715.5|5709.5|2477
1711077600000|2024-03-22 03:20:00|5722.5|5716.5|5721.5|5715.5|5727.5|5721.5|5720.5|5714.5|1301
1711077900000|2024-03-22 03:25:00|5720.5|5714.5|5723.5|5717.5|5726.5|5720.5|5719.5|5713.5|3108
1711078200000|2024-03-22 03:30:00|5722.5|5716.5|5704.5|5698.5|5723.5|5717.5|5704.5|5698.5|2669
1711078500000|2024-03-22 03:35:00|5703.5|5697.5|5714.5|5708.5|5716.5|5710.5|5702.5|5696.5|4521
1711078800000|2024-03-22 03:40:00|5713.5|5707.5|5709.5|5703.5|5714.5|5708.5|5705.5|5699.5|1240
1711079100000|2024-03-22 03:45:00|5710.5|5704.5|5707.5|5701.5|5713.5|5707.5|5705.5|5699.5|2558
1711079400000|2024-03-22 03:50:00|5706.5|5700.5|5701.5|5695.5|5707.5|5701.5|5697.5|5691.5|1360
1711079700000|2024-03-22 03:55:00|5702.5|5696.5|5706.5|5700.5|5706.5|5700.5|5700.5|5694.5|1545
1711080000000|2024-03-22 04:00:00|5709.5|5691.5|5709.8|5691.8|5710|5692|5709.5|5691.5|0
1711080300000|2024-03-22 04:05:00|5710|5692|5710.8|5692.8|5710.9|5692.9|5710|5692|0
1711080600000|2024-03-22 04:10:00|5710.9|5692.9|5711.8|5693.8|5711.8|5693.8|5710.9|5692.9|0
1711080900000|2024-03-22 04:15:00|5711.9|5693.9|5711.3|5693.3|5712.1|5694.1|5711.3|5693.3|0
1711081200000|2024-03-22 04:20:00|5711.2|5693.2|5711.7|5693.7|5711.8|5693.8|5711.1|5693.1|0
1711081500000|2024-03-22 04:25:00|5711.6|5693.6|5711.3|5693.3|5711.7|5693.7|5711.3|5693.3|0
1711081800000|2024-03-22 04:30:00|5711.4|5693.4|5712.2|5694.2|5712.2|5694.2|5711.4|5693.4|0
1711082100000|2024-03-22 04:35:00|5712.1|5694.1|5711.9|5693.9|5712.1|5694.1|5711.8|5693.8|0
1711082400000|2024-03-22 04:40:00|5711.8|5693.8|5711.8|5693.8|5711.8|5693.8|5711.4|5693.4|0
1711082700000|2024-03-22 04:45:00|5711.7|5693.7|5711.4|5693.4|5712.1|5694.1|5711.3|5693.3|0
1711083000000|2024-03-22 04:50:00|5711.6|5693.6|5711.8|5693.8|5712|5694|5711.4|5693.4|0
1711083300000|2024-03-22 04:55:00|5711.7|5693.7|5711.6|5693.6|5712|5694|5711.4|5693.4|0
1711083600000|2024-03-22 05:00:00|5709.5|5703.5|5710.5|5704.5|5711.5|5705.5|5695.5|5689.5|4849
1711083900000|2024-03-22 05:05:00|5709.5|5703.5|5723.5|5717.5|5728.5|5722.5|5706.5|5700.5|4667
1711084200000|2024-03-22 05:10:00|5721.5|5715.5|5723.5|5717.5|5726.5|5720.5|5719.5|5713.5|1886
1711084500000|2024-03-22 05:15:00|5724.5|5718.5|5736.5|5730.5|5739.5|5733.5|5723.5|5717.5|5249
1711084800000|2024-03-22 05:20:00|5735.5|5729.5|5729.5|5723.5|5736.5|5730.5|5724.5|5718.5|6713
1711085100000|2024-03-22 05:25:00|5728.5|5722.5|5736.5|5730.5|5738.5|5732.5|5725.5|5719.5|3350
1711085400000|2024-03-22 05:30:00|5737.5|5731.5|5731.5|5725.5|5737.5|5731.5|5724.5|5718.5|1084
1711085700000|2024-03-22 05:35:00|5730.5|5724.5|5722.5|5716.5|5730.5|5724.5|5714.5|5708.5|1232
1711086000000|2024-03-22 05:40:00|5720.5|5714.5|5721.5|5715.5|5723.5|5717.5|5716.5|5710.5|783
1711086300000|2024-03-22 05:45:00|5720.5|5714.5|5734.5|5728.5|5736.5|5730.5|5720.5|5714.5|1971
1711086600000|2024-03-22 05:50:00|5733.5|5727.5|5738.5|5732.5|5743.5|5737.5|5733.5|5727.5|1047
1711086900000|2024-03-22 05:55:00|5737.5|5731.5|5736.5|5730.5|5739.5|5733.5|5730.5|5724.5|1323
1711087200000|2024-03-22 06:00:00|5735.5|5729.5|5739.5|5733.5|5743.5|5737.5|5727.5|5721.5|2048
1711087500000|2024-03-22 06:05:00|5738.5|5732.5|5753.5|5747.5|5755.5|5749.5|5736.5|5730.5|3934
1711087800000|2024-03-22 06:10:00|5752.5|5746.5|5771.5|5765.5|5777.5|5771.5|5752.5|5746.5|3698
1711088100000|2024-03-22 06:15:00|5772.5|5766.5|5769.5|5763.5|5778.5|5772.5|5765.5|5759.5|1900
1711088400000|2024-03-22 06:20:00|5768.5|5762.5|5761.5|5755.5|5768.5|5762.5|5761.5|5755.5|1433
1711088700000|2024-03-22 06:25:00|5760.5|5754.5|5763.5|5757.5|5768.5|5762.5|5760.5|5754.5|949
1711089000000|2024-03-22 06:30:00|5764.5|5758.5|5750.5|5744.5|5764.5|5758.5|5750.5|5744.5|1166
1711089300000|2024-03-22 06:35:00|5751.5|5745.5|5755.5|5749.5|5757.5|5751.5|5750.5|5744.5|991
1711089600000|2024-03-22 06:40:00|5754.5|5748.5|5765.5|5759.5|5766.5|5760.5|5754.5|5748.5|1077
1711089900000|2024-03-22 06:45:00|5763.5|5757.5|5765.5|5759.5|5771.5|5765.5|5763.5|5757.5|1609
1711090200000|2024-03-22 06:50:00|5764.5|5758.5|5761.5|5755.5|5766.5|5760.5|5759.5|5753.5|1163
1711090500000|2024-03-22 06:55:00|5760.5|5754.5|5769.5|5763.5|5771.5|5765.5|5760.5|5754.5|1155
1711090800000|2024-03-22 07:00:00|5770.5|5764.5|5779.5|5773.5|5792.5|5786.5|5770.5|5764.5|4226
1711091100000|2024-03-22 07:05:00|5778.5|5772.5|5778.5|5772.5|5784.5|5778.5|5777.5|5771.5|1475
1711091400000|2024-03-22 07:10:00|5779.5|5773.5|5779.5|5773.5|5782.5|5776.5|5772.5|5766.5|1005
1711091700000|2024-03-22 07:15:00|5780.5|5774.5|5779.5|5773.5|5781.5|5775.5|5772.5|5766.5|1021
1711092000000|2024-03-22 07:20:00|5780.5|5774.5|5775.5|5769.5|5782.5|5776.5|5772.5|5766.5|1643
1711092300000|2024-03-22 07:25:00|5776.5|5770.5|5780.5|5774.5|5781.5|5775.5|5774.5|5768.5|1518
1711092600000|2024-03-22 07:30:00|5779.5|5773.5|5776.5|5770.5|5780.5|5774.5|5775.5|5769.5|1115
1711092900000|2024-03-22 07:35:00|5777.5|5771.5|5772.5|5766.5|5777.5|5771.5|5768.5|5762.5|1542
1711093200000|2024-03-22 07:40:00|5773.5|5767.5|5769.5|5763.5|5775.5|5769.5|5769.5|5763.5|1441
1711093500000|2024-03-22 07:45:00|5770.5|5764.5|5773.5|5767.5|5775.5|5769.5|5770.5|5764.5|1600
1711093800000|2024-03-22 07:50:00|5772.5|5766.5|5768.5|5762.5|5777.5|5771.5|5767.5|5761.5|2314
1711094100000|2024-03-22 07:55:00|5767.5|5761.5|5764.5|5758.5|5771.5|5765.5|5763.5|5757.5|2362
1711094400000|2024-03-22 08:00:00|5766.5|5760.5|5753.5|5747.5|5766.5|5760.5|5750.5|5744.5|7386
1711094700000|2024-03-22 08:05:00|5754.5|5748.5|5757.5|5751.5|5759.5|5753.5|5751.5|5745.5|6051
1711095000000|2024-03-22 08:10:00|5758.5|5752.5|5761.5|5755.5|5763.5|5757.5|5756.5|5750.5|27074
1711095300000|2024-03-22 08:15:00|5760.5|5754.5|5756.5|5750.5|5761.5|5755.5|5755.5|5749.5|23783
1711095600000|2024-03-22 08:20:00|5755.5|5749.5|5761.5|5755.5|5762.5|5756.5|5753.5|5747.5|6358
1711095900000|2024-03-22 08:25:00|5760.5|5754.5|5757.5|5751.5|5767.5|5761.5|5757.5|5751.5|2953
1711096200000|2024-03-22 08:30:00|5766.3|5748.3|5767.9|5749.9|5768.7|5750.7|5766.3|5748.3|15
1711096500000|2024-03-22 08:35:00|5768.1|5750.1|5768.3|5750.3|5768.6|5750.6|5766.9|5748.9|0
1711096800000|2024-03-22 08:40:00|5768.1|5750.1|5769.1|5751.1|5769.2|5751.2|5767.9|5749.9|2000
1711097100000|2024-03-22 08:45:00|5769.2|5751.2|5769.1|5751.1|5769.6|5751.6|5768.7|5750.7|0
1711097400000|2024-03-22 08:50:00|5769.2|5751.2|5768.5|5750.5|5769.3|5751.3|5767.9|5749.9|0
1711097700000|2024-03-22 08:55:00|5768.6|5750.6|5768.9|5750.9|5769.8|5751.8|5767.9|5749.9|0
1711098000000|2024-03-22 09:00:00|5769.1|5751.1|5768.9|5750.9|5769.6|5751.6|5768.5|5750.5|0
1711098300000|2024-03-22 09:05:00|5769|5751|5769.6|5751.6|5770.8|5752.8|5768.9|5750.9|0
1711098600000|2024-03-22 09:10:00|5769.4|5751.4|5770.5|5752.5|5770.9|5752.9|5769.4|5751.4|0
1711098900000|2024-03-22 09:15:00|5762.5|5756.5|5764.5|5758.5|5775.5|5769.5|5762.5|5756.5|1640
1711099200000|2024-03-22 09:20:00|5763.5|5757.5|5767.5|5761.5|5770.5|5764.5|5763.5|5757.5|731
1711099500000|2024-03-22 09:25:00|5766.5|5760.5|5767.5|5761.5|5767.5|5761.5|5764.5|5758.5|81
1711099800000|2024-03-22 09:30:00|5766.5|5760.5|5765.5|5759.5|5767.5|5761.5|5763.5|5757.5|318
1711100100000|2024-03-22 09:35:00|5764.5|5758.5|5761.5|5755.5|5764.5|5758.5|5760.5|5754.5|606
1711100400000|2024-03-22 09:40:00|5762.5|5756.5|5761.5|5755.5|5762.5|5756.5|5760.5|5754.5|643
1711100700000|2024-03-22 09:45:00|5760.5|5754.5|5757.5|5751.5|5762.5|5756.5|5757.5|5751.5|642
1711101000000|2024-03-22 09:50:00|5759.5|5753.5|5761.5|5755.5|5761.5|5755.5|5758.5|5752.5|306
1711101300000|2024-03-22 09:55:00|5760.5|5754.5|5761.5|5755.5|5763.5|5757.5|5760.5|5754.5|125
1711101600000|2024-03-22 10:00:00|5762.5|5756.5|5756.5|5750.5|5762.5|5756.5|5756.5|5750.5|854
1711101900000|2024-03-22 10:05:00|5757.5|5751.5|5758.5|5752.5|5759.5|5753.5|5755.5|5749.5|361
1711102200000|2024-03-22 10:10:00|5759.5|5753.5|5760.5|5754.5|5764.5|5758.5|5759.5|5753.5|415
1711102500000|2024-03-22 10:15:00|5761.5|5755.5|5762.5|5756.5|5762.5|5756.5|5761.5|5755.5|76
1711102800000|2024-03-22 10:20:00|5763.5|5757.5|5759.5|5753.5|5763.5|5757.5|5758.5|5752.5|111
1711103100000|2024-03-22 10:25:00|5758.5|5752.5|5756.5|5750.5|5758.5|5752.5|5756.5|5750.5|193
1711103400000|2024-03-22 10:30:00|5755.5|5749.5|5753.5|5747.5|5756.5|5750.5|5752.5|5746.5|2026
1711103700000|2024-03-22 10:35:00|5754.5|5748.5|5758.5|5752.5|5758.5|5752.5|5754.5|5748.5|156
1711104000000|2024-03-22 10:40:00|5757.5|5751.5|5754.5|5748.5|5758.5|5752.5|5754.5|5748.5|125
1711104300000|2024-03-22 10:45:00|5755.5|5749.5|5755.5|5749.5|5756.5|5750.5|5754.5|5748.5|139
1711104600000|2024-03-22 10:50:00|5754.5|5748.5|5750.5|5744.5|5755.5|5749.5|5749.5|5743.5|211
1711104900000|2024-03-22 10:55:00|5749.5|5743.5|5748.5|5742.5|5749.5|5743.5|5745.5|5739.5|127
1711105200000|2024-03-22 11:00:00|5748|5742|5752|5746|5752|5746|5745.5|5739.5|319
1711105500000|2024-03-22 11:05:00|5751|5745|5750.5|5744.5|5752|5746|5747|5741|135
1711105800000|2024-03-22 11:10:00|5751|5745|5754|5748|5756|5750|5750.5|5744.5|100
1711106100000|2024-03-22 11:15:00|5753.5|5747.5|5758|5752|5761|5755|5752|5746|288
1711106400000|2024-03-22 11:20:00|5757.5|5751.5|5749.5|5743.5|5758|5752|5749.5|5743.5|80
1711106700000|2024-03-22 11:25:00|5749|5743|5750|5744|5751|5745|5749|5743|33
1711107000000|2024-03-22 11:30:00|5749.5|5743.5|5750|5744|5750|5744|5749.5|5743.5|12
1711107300000|2024-03-22 11:35:00|5750.5|5744.5|5747.5|5741.5|5751|5745|5747|5741|102
1711107600000|2024-03-22 11:40:00|5747|5741|5742.5|5736.5|5747|5741|5741|5735|216
1711107900000|2024-03-22 11:45:00|5743|5737|5737|5731|5743|5737|5736.5|5730.5|326
1711108200000|2024-03-22 11:50:00|5737.5|5731.5|5736|5730|5738|5732|5735.5|5729.5|174
1711108500000|2024-03-22 11:55:00|5736.5|5730.5|5731|5725|5737|5731|5729|5723|377
1711108800000|2024-03-22 12:00:00|5732|5726|5733|5727|5733|5727|5728|5722|188
1711109100000|2024-03-22 12:05:00|5732.5|5726.5|5738|5732|5739|5733|5732.5|5726.5|60
1711109400000|2024-03-22 12:10:00|5738.5|5732.5|5739|5733|5740|5734|5736|5730|52
1711109700000|2024-03-22 12:15:00|5738.5|5732.5|5759.5|5753.5|5760|5754|5738|5732|596
1711110000000|2024-03-22 12:20:00|5760|5754|5756.5|5750.5|5760|5754|5745.5|5739.5|708
1711110300000|2024-03-22 12:25:00|5756|5750|5761|5755|5761|5755|5756|5750|140
1711110600000|2024-03-22 12:30:00|5760.5|5754.5|5759|5753|5761|5755|5756|5750|100
1711110900000|2024-03-22 12:35:00|5759.5|5753.5|5761|5755|5761|5755|5757.5|5751.5|23
1711111200000|2024-03-22 12:40:00|5760.5|5754.5|5763.5|5757.5|5764.5|5758.5|5758|5752|41
1711111500000|2024-03-22 12:45:00|5763|5757|5765|5759|5765|5759|5761.5|5755.5|106
1711111800000|2024-03-22 12:50:00|5764|5758|5765|5759|5766|5760|5763|5757|541
1711112100000|2024-03-22 12:55:00|5765.5|5759.5|5760|5754|5765.5|5759.5|5760|5754|119
1711112400000|2024-03-22 13:00:00|5759.5|5753.5|5756|5750|5761|5755|5755.5|5749.5|112
1711112700000|2024-03-22 13:05:00|5757|5751|5755.5|5749.5|5760|5754|5755|5749|36
1711113000000|2024-03-22 13:10:00|5755|5749|5756|5750|5756|5750|5752.5|5746.5|117
1711113300000|2024-03-22 13:15:00|5755.5|5749.5|5751|5745|5756.5|5750.5|5751|5745|120
1711113600000|2024-03-22 13:20:00|5750|5744|5754|5748|5756|5750|5750|5744|90
1711113900000|2024-03-22 13:25:00|5753.5|5747.5|5746|5740|5754.5|5748.5|5744.5|5738.5|91
1711114200000|2024-03-22 13:30:00|5745.5|5739.5|5739.5|5733.5|5749.5|5743.5|5728.5|5722.5|1146
1711114500000|2024-03-22 13:35:00|5740|5734|5746|5740|5748.5|5742.5|5735|5729|599
1711114800000|2024-03-22 13:40:00|5746.5|5740.5|5748|5742|5754|5748|5744.5|5738.5|405
1711115100000|2024-03-22 13:45:00|5748.5|5742.5|5750|5744|5752|5746|5745|5739|174
1711115400000|2024-03-22 13:50:00|5749.5|5743.5|5749.5|5743.5|5755|5749|5748|5742|218
1711115700000|2024-03-22 13:55:00|5750|5744|5746|5740|5750|5744|5741|5735|310
1711116000000|2024-03-22 14:00:00|5746.5|5740.5|5746.5|5740.5|5749|5743|5744|5738|198
1711116300000|2024-03-22 14:05:00|5746|5740|5742|5736|5747|5741|5738|5732|267
1711116600000|2024-03-22 14:10:00|5742.5|5736.5|5739|5733|5746|5740|5739|5733|171
1711116900000|2024-03-22 14:15:00|5739.5|5733.5|5742|5736|5742|5736|5738|5732|148
1711117200000|2024-03-22 14:20:00|5741.5|5735.5|5741|5735|5744|5738|5740|5734|157
1711117500000|2024-03-22 14:25:00|5741.5|5735.5|5745|5739|5745|5739|5739.5|5733.5|300
1711117800000|2024-03-22 14:30:00|5744.5|5738.5|5747|5741|5750.5|5744.5|5744|5738|166
1711118100000|2024-03-22 14:35:00|5746.5|5740.5|5749|5743|5749|5743|5746|5740|142
1711118400000|2024-03-22 14:40:00|5750|5744|5750|5744|5751|5745|5748|5742|120
1711118700000|2024-03-22 14:45:00|5750.5|5744.5|5752.5|5746.5|5758|5752|5750|5744|193
1711119000000|2024-03-22 14:50:00|5753|5747|5751|5745|5753|5747|5750|5744|82
1711119300000|2024-03-22 14:55:00|5750.5|5744.5|5745.5|5739.5|5750.5|5744.5|5744|5738|177
1711119600000|2024-03-22 15:00:00|5745|5739|5752.5|5746.5|5755|5749|5745|5739|179
1711119900000|2024-03-22 15:05:00|5752|5746|5754|5748|5755|5749|5751|5745|86
1711120200000|2024-03-22 15:10:00|5754.5|5748.5|5754|5748|5758|5752|5754|5748|151
1711120500000|2024-03-22 15:15:00|5755|5749|5755|5749|5757|5751|5753|5747|142
1711120800000|2024-03-22 15:20:00|5754|5748|5760.5|5754.5|5760.5|5754.5|5754|5748|139
1711121100000|2024-03-22 15:25:00|5761|5755|5770.5|5764.5|5773|5767|5760|5754|257
1711121400000|2024-03-22 15:30:00|5771|5765|5767.5|5761.5|5771|5765|5766.5|5760.5|204
1711121700000|2024-03-22 15:35:00|5768|5762|5768|5762|5769.5|5763.5|5765.5|5759.5|84
1711122000000|2024-03-22 15:40:00|5768.5|5762.5|5767|5761|5772|5766|5766.5|5760.5|124
1711122300000|2024-03-22 15:45:00|5767.5|5761.5|5767|5761|5769.5|5763.5|5766|5760|177
1711122600000|2024-03-22 15:50:00|5767.5|5761.5|5764.5|5758.5|5768|5762|5761|5755|194
1711122900000|2024-03-22 15:55:00|5765|5759|5760.5|5754.5|5765|5759|5757.5|5751.5|146
1711123200000|2024-03-22 16:00:00|5761|5755|5761|5755|5763|5757|5760|5754|118
1711123500000|2024-03-22 16:05:00|5760.5|5754.5|5762|5756|5764|5758|5760.5|5754.5|352
1711123800000|2024-03-22 16:10:00|5762.5|5756.5|5762.5|5756.5|5764|5758|5761|5755|206
1711124100000|2024-03-22 16:15:00|5762|5756|5759|5753|5763|5757|5758.5|5752.5|204
1711124400000|2024-03-22 16:20:00|5758.5|5752.5|5756|5750|5758.5|5752.5|5751|5745|370
1711124700000|2024-03-22 16:25:00|5755|5749|5761|5755|5763|5757|5754|5748|270
1711125000000|2024-03-22 16:30:00|5761.5|5755.5|5763|5757|5765|5759|5761.5|5755.5|464
1711125300000|2024-03-22 16:35:00|5762|5756|5765|5759|5766|5760|5762|5756|178
1711125600000|2024-03-22 16:40:00|5765.5|5759.5|5764|5758|5767.5|5761.5|5764|5758|284
1711125900000|2024-03-22 16:45:00|5763|5757|5766|5760|5768|5762|5763|5757|90
1711126200000|2024-03-22 16:50:00|5765|5759|5764|5758|5765|5759|5763|5757|349
1711126500000|2024-03-22 16:55:00|5764.5|5758.5|5766.5|5760.5|5767|5761|5764|5758|122
1711126800000|2024-03-22 17:00:00|5767.5|5761.5|5768.5|5762.5|5768.5|5762.5|5766.5|5760.5|115
1711127100000|2024-03-22 17:05:00|5767.5|5761.5|5765.5|5759.5|5770.5|5764.5|5764.5|5758.5|226
1711127400000|2024-03-22 17:10:00|5764.5|5758.5|5764.5|5758.5|5766.5|5760.5|5763.5|5757.5|91
1711127700000|2024-03-22 17:15:00|5763.5|5757.5|5764.5|5758.5|5764.5|5758.5|5763.5|5757.5|91
1711128000000|2024-03-22 17:20:00|5763.5|5757.5|5764.5|5758.5|5764.5|5758.5|5761.5|5755.5|98
1711128300000|2024-03-22 17:25:00|5763.5|5757.5|5765.5|5759.5|5765.5|5759.5|5763.5|5757.5|25
1711128600000|2024-03-22 17:30:00|5764.5|5758.5|5762.5|5756.5|5765.5|5759.5|5762.5|5756.5|79
1711128900000|2024-03-22 17:35:00|5763.5|5757.5|5764.5|5758.5|5765.5|5759.5|5763.5|5757.5|53
1711129200000|2024-03-22 17:40:00|5763.5|5757.5|5763.5|5757.5|5764.5|5758.5|5762.5|5756.5|83
1711129500000|2024-03-22 17:45:00|5762.5|5756.5|5764.5|5758.5|5765.5|5759.5|5762.5|5756.5|92
1711129800000|2024-03-22 17:50:00|5765.5|5759.5|5763.5|5757.5|5765.5|5759.5|5763.5|5757.5|98
1711130100000|2024-03-22 17:55:00|5764.5|5758.5|5763.5|5757.5|5764.5|5758.5|5761.5|5755.5|54
1711130400000|2024-03-22 18:00:00|5761.5|5755.5|5760.5|5754.5|5763.5|5757.5|5760.5|5754.5|58
1711130700000|2024-03-22 18:05:00|5761.5|5755.5|5759.5|5753.5|5761.5|5755.5|5758.5|5752.5|49
1711131000000|2024-03-22 18:10:00|5760.5|5754.5|5758.5|5752.5|5760.5|5754.5|5758.5|5752.5|24
1711131300000|2024-03-22 18:15:00|5759.5|5753.5|5754.5|5748.5|5759.5|5753.5|5754.5|5748.5|70
1711131600000|2024-03-22 18:20:00|5753.5|5747.5|5757.5|5751.5|5758.5|5752.5|5752.5|5746.5|152
1711131900000|2024-03-22 18:25:00|5756.5|5750.5|5757.5|5751.5|5759.5|5753.5|5756.5|5750.5|53
1711132200000|2024-03-22 18:30:00|5756.5|5750.5|5756.5|5750.5|5757.5|5751.5|5754.5|5748.5|80
1711132500000|2024-03-22 18:35:00|5755.5|5749.5|5754.5|5748.5|5756.5|5750.5|5752.5|5746.5|164
1711132800000|2024-03-22 18:40:00|5753.5|5747.5|5756.5|5750.5|5756.5|5750.5|5752.5|5746.5|97
1711133100000|2024-03-22 18:45:00|5757.5|5751.5|5756.5|5750.5|5758.5|5752.5|5753.5|5747.5|199
1711133400000|2024-03-22 18:50:00|5757.5|5751.5|5758.5|5752.5|5759.5|5753.5|5755.5|5749.5|251
1711133700000|2024-03-22 18:55:00|5759.5|5753.5|5765.3|5747.3|5765.3|5755.5|5758.5|5747.3|209
1711134000000|2024-03-22 19:00:00|5765.2|5747.2|5763.2|5745.2|5765.3|5747.3|5762.3|5744.3|0
1711134300000|2024-03-22 19:05:00|5763.3|5745.3|5762.4|5744.4|5763.4|5745.4|5759.4|5741.4|0
1711134600000|2024-03-22 19:10:00|5761.6|5743.6|5759.5|5741.5|5762|5744|5759.3|5741.3|0
1711134900000|2024-03-22 19:15:00|5759.6|5741.6|5759.3|5741.3|5760.1|5742.1|5758.2|5740.2|0
1711135200000|2024-03-22 19:20:00|5759.4|5741.4|5758.5|5740.5|5759.5|5741.5|5758.2|5740.2|0
1711135500000|2024-03-22 19:25:00|5758.6|5740.6|5761.7|5743.7|5761.7|5743.7|5758.6|5740.6|0
1711135800000|2024-03-22 19:30:00|5761.6|5743.6|5760.5|5742.5|5762.7|5744.7|5760.3|5742.3|0
1711136100000|2024-03-22 19:35:00|5760.6|5742.6|5760.9|5742.9|5761.6|5743.6|5760.6|5742.6|0
1711136400000|2024-03-22 19:40:00|5761|5743|5761.3|5743.3|5761.4|5743.4|5760.8|5742.8|0
1711136700000|2024-03-22 19:45:00|5761.2|5743.2|5759.6|5741.6|5761.4|5743.4|5759.5|5741.5|0
1711137000000|2024-03-22 19:50:00|5759.8|5741.8|5766.8|5748.8|5767|5749|5759.5|5741.5|0
1711137300000|2024-03-22 19:55:00|5766.9|5748.9|5760.8|5742.8|5767.4|5749.4|5759.3|5741.3|0
1711137600000|2024-03-22 20:00:00|5760.7|5742.7|5760.3|5742.3|5762|5744|5760|5742|0
1711137900000|2024-03-22 20:05:00|5760.5|5742.5|5759.5|5741.5|5760.5|5742.5|5759.1|5741.1|0
1711138200000|2024-03-22 20:10:00|5759.6|5741.6|5759.5|5741.5|5759.6|5741.6|5759.1|5741.1|0
1711138500000|2024-03-22 20:15:00|5759.3|5741.3|5758.7|5740.7|5759.5|5741.5|5758.6|5740.6|0
1711138800000|2024-03-22 20:20:00|5758.8|5740.8|5759.1|5741.1|5759.4|5741.4|5758.8|5740.8|0
1711139100000|2024-03-22 20:25:00|5759|5741|5758.4|5740.4|5759.1|5741.1|5758.2|5740.2|0
1711139400000|2024-03-22 20:30:00|5758.5|5740.5|5759.1|5741.1|5759.2|5741.2|5758.5|5740.5|0
1711139700000|2024-03-22 20:35:00|5758.8|5740.8|5759.2|5741.2|5759.2|5741.2|5758.8|5740.8|0
1711140000000|2024-03-22 20:40:00|5759.4|5741.4|5759.3|5741.3|5759.5|5741.5|5759|5741|0
1711140300000|2024-03-22 20:45:00|5759.5|5741.5|5759.3|5741.3|5759.5|5741.5|5759.3|5741.3|0
1711140600000|2024-03-22 20:50:00|5759.1|5741.1|5759.3|5741.3|5759.3|5741.3|5759.1|5741.1|0
1711140900000|2024-03-22 20:55:00|5759.4|5741.4|5759.1|5741.1|5759.5|5741.5|5758.7|5740.7|0
1711317600000|2024-03-24 22:00:00|5761.9|5743.9|5761.5|5743.5|5761.9|5743.9|5761.1|5743.1|0
1711317900000|2024-03-24 22:05:00|5761.7|5743.7|5761.1|5743.1|5762.8|5744.8|5761|5743|0
1711318200000|2024-03-24 22:10:00|5761|5743|5760.6|5742.6|5761.7|5743.7|5760.1|5742.1|0
1711318500000|2024-03-24 22:15:00|5760.8|5742.8|5760.8|5742.8|5761.5|5743.5|5760.3|5742.3|0
1711318800000|2024-03-24 22:20:00|5760.9|5742.9|5760.8|5742.8|5761.1|5743.1|5760.4|5742.4|0
1711319100000|2024-03-24 22:25:00|5760.6|5742.6|5760.2|5742.2|5760.6|5742.6|5759.9|5741.9|0
1711319400000|2024-03-24 22:30:00|5760.3|5742.3|5759.4|5741.4|5760.6|5742.6|5759.4|5741.4|0
1711319700000|2024-03-24 22:35:00|5759.5|5741.5|5759.9|5741.9|5759.9|5741.9|5759|5741|0
1711320000000|2024-03-24 22:40:00|5759.8|5741.8|5759.9|5741.9|5760.3|5742.3|5759.7|5741.7|0
1711320300000|2024-03-24 22:45:00|5760.1|5742.1|5760.6|5742.6|5760.6|5742.6|5760.1|5742.1|0
1711320600000|2024-03-24 22:50:00|5760.4|5742.4|5760.6|5742.6|5760.6|5742.6|5760.3|5742.3|0
1711320900000|2024-03-24 22:55:00|5760.5|5742.5|5760.3|5742.3|5760.8|5742.8|5759.9|5741.9|0
1711321200000|2024-03-24 23:00:00|5760.6|5742.6|5760.1|5742.1|5760.6|5742.6|5759.2|5741.2|0
1711321500000|2024-03-24 23:05:00|5760.2|5742.2|5761.3|5743.3|5761.7|5743.7|5760.2|5742.2|0
1711321800000|2024-03-24 23:10:00|5761.5|5743.5|5761.5|5743.5|5761.7|5743.7|5760.8|5742.8|0
1711322100000|2024-03-24 23:15:00|5761.7|5743.7|5762|5744|5762.2|5744.2|5761.5|5743.5|0
1711322400000|2024-03-24 23:20:00|5761.9|5743.9|5762.2|5744.2|5762.2|5744.2|5761.9|5743.9|0
1711322700000|2024-03-24 23:25:00|5762.1|5744.1|5761.7|5743.7|5762.2|5744.2|5761.5|5743.5|0
1711323000000|2024-03-24 23:30:00|5761.5|5743.5|5762|5744|5762|5744|5761.5|5743.5|0
1711323300000|2024-03-24 23:35:00|5761.9|5743.9|5761.7|5743.7|5762.1|5744.1|5761.7|5743.7|0
1711323600000|2024-03-24 23:40:00|5762|5744|5761.9|5743.9|5762.1|5744.1|5761.7|5743.7|0
1711323900000|2024-03-24 23:45:00|5762.1|5744.1|5762.6|5744.6|5762.8|5744.8|5762.1|5744.1|0
1711324200000|2024-03-24 23:50:00|5762.8|5744.8|5762.9|5744.9|5763.1|5745.1|5762.6|5744.6|0
1711324500000|2024-03-24 23:55:00|5762.7|5744.7|5763.2|5745.2|5763.4|5745.4|5762.7|5744.7|0
1711324800000|2024-03-25 00:00:00|5763.3|5745.3|5764.5|5746.5|5764.5|5746.5|5763.1|5745.1|0
1711325100000|2024-03-25 00:05:00|5764.3|5746.3|5763.8|5745.8|5764.5|5746.5|5763.6|5745.6|0
1711325400000|2024-03-25 00:10:00|5763.7|5745.7|5763.7|5745.7|5764.1|5746.1|5763.5|5745.5|0
1711325700000|2024-03-25 00:15:00|5763.9|5745.9|5763.9|5745.9|5764.4|5746.4|5763.6|5745.6|0
1711326000000|2024-03-25 00:20:00|5764|5746|5763.5|5745.5|5764.3|5746.3|5763.1|5745.1|0
1711326300000|2024-03-25 00:25:00|5763.7|5745.7|5763.7|5745.7|5763.9|5745.9|5763.5|5745.5|0
1711326600000|2024-03-25 00:30:00|5763.8|5745.8|5763.8|5745.8|5764.1|5746.1|5763.7|5745.7|0
1711326900000|2024-03-25 00:35:00|5763.7|5745.7|5763.4|5745.4|5763.8|5745.8|5763.1|5745.1|0
1711327200000|2024-03-25 00:40:00|5763.5|5745.5|5763.2|5745.2|5763.5|5745.5|5763|5745|0
1711327500000|2024-03-25 00:45:00|5763|5745|5758.2|5740.2|5763|5745|5757.9|5739.9|0
1711327800000|2024-03-25 00:50:00|5758.4|5740.4|5753.1|5735.1|5758.6|5740.6|5753|5735|0
1711328100000|2024-03-25 00:55:00|5753.3|5735.3|5767.7|5749.7|5767.9|5749.9|5753|5735|0
1711328400000|2024-03-25 01:00:00|5767.6|5749.6|5767.4|5749.4|5768.1|5750.1|5767.2|5749.2|0
1711328700000|2024-03-25 01:05:00|5767.6|5749.6|5768|5750|5768.1|5750.1|5767.2|5749.2|0
1711329000000|2024-03-25 01:10:00|5767.8|5749.8|5767.2|5749.2|5768|5750|5767.1|5749.1|0
1711329300000|2024-03-25 01:15:00|5768.2|5762.2|5774.2|5768.2|5786.2|5780.2|5757.2|5751.2|9950
1711329600000|2024-03-25 01:20:00|5775.2|5769.2|5781.2|5775.2|5786.2|5780.2|5769.2|5763.2|1782
1711329900000|2024-03-25 01:25:00|5780.2|5774.2|5794.2|5788.2|5795.2|5789.2|5779.2|5773.2|5483
1711330200000|2024-03-25 01:30:00|5793.2|5787.2|5768.2|5762.2|5811.2|5805.2|5766.2|5760.2|9843
1711330500000|2024-03-25 01:35:00|5769.2|5763.2|5780.2|5774.2|5798.2|5792.2|5763.2|5757.2|4529
1711330800000|2024-03-25 01:40:00|5779.2|5773.2|5761.2|5755.2|5789.2|5783.2|5757.2|5751.2|3368
1711331100000|2024-03-25 01:45:00|5760.2|5754.2|5781.2|5775.2|5790.2|5784.2|5756.2|5750.2|3268
1711331400000|2024-03-25 01:50:00|5782.2|5776.2|5774.2|5768.2|5782.2|5776.2|5758.2|5752.2|2351
1711331700000|2024-03-25 01:55:00|5775.2|5769.2|5784.2|5778.2|5784.2|5778.2|5767.2|5761.2|1756
1711332000000|2024-03-25 02:00:00|5785.2|5779.2|5777.2|5771.2|5785.2|5779.2|5764.2|5758.2|2813
1711332300000|2024-03-25 02:05:00|5776.2|5770.2|5791.2|5785.2|5792.2|5786.2|5769.2|5763.2|2770
1711332600000|2024-03-25 02:10:00|5790.2|5784.2|5798.2|5792.2|5799.2|5793.2|5785.2|5779.2|3395
1711332900000|2024-03-25 02:15:00|5799.2|5793.2|5791.2|5785.2|5803.2|5797.2|5789.2|5783.2|1319
1711333200000|2024-03-25 02:20:00|5792.2|5786.2|5800.2|5794.2|5802.2|5796.2|5782.2|5776.2|2740
1711333500000|2024-03-25 02:25:00|5799.2|5793.2|5798.2|5792.2|5807.2|5801.2|5797.2|5791.2|2957
1711333800000|2024-03-25 02:30:00|5799.2|5793.2|5796.2|5790.2|5802.2|5796.2|5789.2|5783.2|2806
1711334100000|2024-03-25 02:35:00|5797.2|5791.2|5789.2|5783.2|5797.2|5791.2|5788.2|5782.2|3318
1711334400000|2024-03-25 02:40:00|5788.2|5782.2|5794.2|5788.2|5796.2|5790.2|5785.2|5779.2|4699
1711334700000|2024-03-25 02:45:00|5795.2|5789.2|5805.2|5799.2|5813.2|5807.2|5795.2|5789.2|7012
1711335000000|2024-03-25 02:50:00|5804.2|5798.2|5789.2|5783.2|5807.2|5801.2|5789.2|5783.2|2140
1711335300000|2024-03-25 02:55:00|5790.2|5784.2|5790.2|5784.2|5793.2|5787.2|5783.2|5777.2|1655
1711335600000|2024-03-25 03:00:00|5791.2|5785.2|5791.2|5785.2|5793.2|5787.2|5784.2|5778.2|2226
1711335900000|2024-03-25 03:05:00|5792.2|5786.2|5802.2|5796.2|5802.2|5796.2|5788.2|5782.2|2526
1711336200000|2024-03-25 03:10:00|5800.2|5794.2|5810.2|5804.2|5811.2|5805.2|5797.2|5791.2|2726
1711336500000|2024-03-25 03:15:00|5809.2|5803.2|5812.2|5806.2|5817.2|5811.2|5802.2|5796.2|1913
1711336800000|2024-03-25 03:20:00|5811.2|5805.2|5812.2|5806.2|5815.2|5809.2|5804.2|5798.2|1718
1711337100000|2024-03-25 03:25:00|5811.2|5805.2|5805.2|5799.2|5812.2|5806.2|5802.2|5796.2|789
1711337400000|2024-03-25 03:30:00|5804.2|5798.2|5793.2|5787.2|5807.2|5801.2|5791.2|5785.2|1019
1711337700000|2024-03-25 03:35:00|5792.2|5786.2|5788.2|5782.2|5793.2|5787.2|5786.2|5780.2|1828
1711338000000|2024-03-25 03:40:00|5789.2|5783.2|5793.2|5787.2|5793.2|5787.2|5786.2|5780.2|840
1711338300000|2024-03-25 03:45:00|5794.2|5788.2|5801.2|5795.2|5804.2|5798.2|5791.2|5785.2|859
1711338600000|2024-03-25 03:50:00|5800.2|5794.2|5803.2|5797.2|5805.2|5799.2|5798.2|5792.2|1834
1711338900000|2024-03-25 03:55:00|5804.2|5798.2|5799.2|5793.2|5804.2|5798.2|5798.2|5792.2|2131
1711339200000|2024-03-25 04:00:00|5808.2|5790.2|5808|5790|5808.2|5790.2|5808|5790|0
1711339500000|2024-03-25 04:05:00|5807.9|5789.9|5807.6|5789.6|5808|5790|5807.2|5789.2|0
1711339800000|2024-03-25 04:10:00|5807.5|5789.5|5807.6|5789.6|5807.6|5789.6|5807.5|5789.5|0
1711340100000|2024-03-25 04:15:00|5807.5|5789.5|5807.6|5789.6|5807.6|5789.6|5807.3|5789.3|0
1711340400000|2024-03-25 04:20:00|5807.5|5789.5|5807.2|5789.2|5807.5|5789.5|5806.9|5788.9|0
1711340700000|2024-03-25 04:25:00|5807.1|5789.1|5808.1|5790.1|5808.1|5790.1|5807.1|5789.1|0
1711341000000|2024-03-25 04:30:00|5808.3|5790.3|5807.9|5789.9|5808.3|5790.3|5807.8|5789.8|0
1711341300000|2024-03-25 04:35:00|5808|5790|5807.8|5789.8|5808.2|5790.2|5807.8|5789.8|0
1711341600000|2024-03-25 04:40:00|5808|5790|5807.9|5789.9|5808|5790|5807.8|5789.8|0
1711341900000|2024-03-25 04:45:00|5807.8|5789.8|5807.8|5789.8|5808.1|5790.1|5807.7|5789.7|0
1711342200000|2024-03-25 04:50:00|5807.7|5789.7|5807.7|5789.7|5807.8|5789.8|5807.7|5789.7|0
1711342500000|2024-03-25 04:55:00|5807.8|5789.8|5807.8|5789.8|5807.8|5789.8|5807.7|5789.7|0
1711342800000|2024-03-25 05:00:00|5807.7|5789.7|5803.2|5797.2|5807.7|5801.2|5792.2|5786.2|2854
1711343100000|2024-03-25 05:05:00|5802.2|5796.2|5803.2|5797.2|5808.2|5802.2|5799.2|5793.2|794
1711343400000|2024-03-25 05:10:00|5802.2|5796.2|5799.2|5793.2|5803.2|5797.2|5795.2|5789.2|3034
1711343700000|2024-03-25 05:15:00|5797.2|5791.2|5783.2|5777.2|5798.2|5792.2|5783.2|5777.2|1700
1711344000000|2024-03-25 05:20:00|5784.2|5778.2|5778.2|5772.2|5785.2|5779.2|5775.2|5769.2|1106
1711344300000|2024-03-25 05:25:00|5779.2|5773.2|5780.2|5774.2|5783.2|5777.2|5774.2|5768.2|1554
1711344600000|2024-03-25 05:30:00|5779.2|5773.2|5780.2|5774.2|5784.2|5778.2|5774.2|5768.2|3614
1711344900000|2024-03-25 05:35:00|5779.2|5773.2|5783.2|5777.2|5785.2|5779.2|5776.2|5770.2|4994
1711345200000|2024-03-25 05:40:00|5784.2|5778.2|5775.2|5769.2|5789.2|5783.2|5775.2|5769.2|9060
1711345500000|2024-03-25 05:45:00|5776.2|5770.2|5775.2|5769.2|5780.2|5774.2|5773.2|5767.2|6781
1711345800000|2024-03-25 05:50:00|5776.2|5770.2|5777.2|5771.2|5781.2|5775.2|5773.2|5767.2|1286
1711346100000|2024-03-25 05:55:00|5776.2|5770.2|5771.2|5765.2|5778.2|5772.2|5769.2|5763.2|1308
1711346400000|2024-03-25 06:00:00|5770.2|5764.2|5780.2|5774.2|5784.2|5778.2|5769.2|5763.2|3961
1711346700000|2024-03-25 06:05:00|5779.2|5773.2|5775.2|5769.2|5783.2|5777.2|5774.2|5768.2|2779
1711347000000|2024-03-25 06:10:00|5774.2|5768.2|5770.2|5764.2|5775.2|5769.2|5765.2|5759.2|1482
1711347300000|2024-03-25 06:15:00|5769.2|5763.2|5760.2|5754.2|5769.2|5763.2|5758.2|5752.2|1319
1711347600000|2024-03-25 06:20:00|5759.2|5753.2|5750.2|5744.2|5759.2|5753.2|5750.2|5744.2|1556
1711347900000|2024-03-25 06:25:00|5751.2|5745.2|5758.2|5752.2|5761.2|5755.2|5751.2|5745.2|1230
1711348200000|2024-03-25 06:30:00|5759.2|5753.2|5760.2|5754.2|5761.2|5755.2|5755.2|5749.2|1742
1711348500000|2024-03-25 06:35:00|5761.2|5755.2|5759.2|5753.2|5764.2|5758.2|5756.2|5750.2|1264
1711348800000|2024-03-25 06:40:00|5758.2|5752.2|5758.2|5752.2|5762.2|5756.2|5753.2|5747.2|1739
1711349100000|2024-03-25 06:45:00|5759.2|5753.2|5762.2|5756.2|5764.2|5758.2|5758.2|5752.2|1023
1711349400000|2024-03-25 06:50:00|5763.2|5757.2|5756.2|5750.2|5764.2|5758.2|5755.2|5749.2|1169
1711349700000|2024-03-25 06:55:00|5757.2|5751.2|5755.2|5749.2|5758.2|5752.2|5750.2|5744.2|2068
1711350000000|2024-03-25 07:00:00|5756.2|5750.2|5746.2|5740.2|5756.2|5750.2|5745.2|5739.2|2032
1711350300000|2024-03-25 07:05:00|5745.2|5739.2|5753.2|5747.2|5754.2|5748.2|5745.2|5739.2|1394
1711350600000|2024-03-25 07:10:00|5752.2|5746.2|5752.2|5746.2|5756.2|5750.2|5748.2|5742.2|2699
1711350900000|2024-03-25 07:15:00|5751.2|5745.2|5754.2|5748.2|5755.2|5749.2|5749.2|5743.2|1286
1711351200000|2024-03-25 07:20:00|5753.2|5747.2|5760.2|5754.2|5762.2|5756.2|5752.2|5746.2|1457
1711351500000|2024-03-25 07:25:00|5761.2|5755.2|5765.2|5759.2|5766.2|5760.2|5758.2|5752.2|5517
1711351800000|2024-03-25 07:30:00|5766.2|5760.2|5769.2|5763.2|5770.2|5764.2|5760.2|5754.2|2871
1711352100000|2024-03-25 07:35:00|5768.2|5762.2|5766.2|5760.2|5773.2|5767.2|5766.2|5760.2|2883
1711352400000|2024-03-25 07:40:00|5767.2|5761.2|5771.2|5765.2|5773.2|5767.2|5766.2|5760.2|1988
1711352700000|2024-03-25 07:45:00|5772.2|5766.2|5771.2|5765.2|5774.2|5768.2|5769.2|5763.2|2069
1711353000000|2024-03-25 07:50:00|5770.2|5764.2|5762.2|5756.2|5772.2|5766.2|5761.2|5755.2|2462
1711353300000|2024-03-25 07:55:00|5761.2|5755.2|5756.2|5750.2|5764.2|5758.2|5755.2|5749.2|3574
1711353600000|2024-03-25 08:00:00|5757.2|5751.2|5761.2|5755.2|5761.2|5755.2|5756.2|5750.2|7235
1711353900000|2024-03-25 08:05:00|5760.2|5754.2|5761.2|5755.2|5763.2|5757.2|5756.2|5750.2|2377
1711354200000|2024-03-25 08:10:00|5762.2|5756.2|5760.2|5754.2|5763.2|5757.2|5758.2|5752.2|14241
1711354500000|2024-03-25 08:15:00|5759.2|5753.2|5763.2|5757.2|5764.2|5758.2|5758.2|5752.2|35562
1711354800000|2024-03-25 08:20:00|5762.2|5756.2|5760.2|5754.2|5764.2|5758.2|5759.2|5753.2|10261
1711355100000|2024-03-25 08:25:00|5761.2|5755.2|5759.2|5753.2|5762.2|5756.2|5757.2|5751.2|9727
1711355400000|2024-03-25 08:30:00|5762.9|5744.9|5764.2|5746.2|5764.2|5746.2|5762.5|5744.5|45
1711355700000|2024-03-25 08:35:00|5764.3|5746.3|5762.1|5744.1|5764.4|5746.4|5762.1|5744.1|0
1711356000000|2024-03-25 08:40:00|5762.2|5744.2|5763.2|5745.2|5763.4|5745.4|5762.1|5744.1|270
1711356300000|2024-03-25 08:45:00|5763.1|5745.1|5762.2|5744.2|5763.1|5745.1|5762|5744|0
1711356600000|2024-03-25 08:50:00|5762.1|5744.1|5760.7|5742.7|5762.3|5744.3|5760.6|5742.6|0
1711356900000|2024-03-25 08:55:00|5760.8|5742.8|5761.8|5743.8|5762.7|5744.7|5760.4|5742.4|0
1711357200000|2024-03-25 09:00:00|5761.9|5743.9|5760.7|5742.7|5762.4|5744.4|5759.8|5741.8|0
1711357500000|2024-03-25 09:05:00|5760.6|5742.6|5760|5742|5760.8|5742.8|5759.7|5741.7|0
1711357800000|2024-03-25 09:10:00|5759.9|5741.9|5760.2|5742.2|5760.4|5742.4|5759.5|5741.5|0
1711358100000|2024-03-25 09:15:00|5760|5742|5757.2|5751.2|5760.2|5754.2|5754.2|5742|1284
1711358400000|2024-03-25 09:20:00|5756.2|5750.2|5756.2|5750.2|5758.2|5752.2|5755.2|5749.2|418
1711358700000|2024-03-25 09:25:00|5757.2|5751.2|5756.2|5750.2|5757.2|5751.2|5755.2|5749.2|340
1711359000000|2024-03-25 09:30:00|5755.2|5749.2|5752.2|5746.2|5756.2|5750.2|5751.2|5745.2|41
1711359300000|2024-03-25 09:35:00|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|5749.2|5743.2|206
1711359600000|2024-03-25 09:40:00|5750.2|5744.2|5753.2|5747.2|5753.2|5747.2|5750.2|5744.2|81
1711359900000|2024-03-25 09:45:00|5752.2|5746.2|5751.2|5745.2|5753.2|5747.2|5751.2|5745.2|462
1711360200000|2024-03-25 09:50:00|5750.2|5744.2|5748.2|5742.2|5750.2|5744.2|5748.2|5742.2|310
1711360500000|2024-03-25 09:55:00|5747.2|5741.2|5744.2|5738.2|5747.2|5741.2|5743.2|5737.2|70
1711360800000|2024-03-25 10:00:00|5743.2|5737.2|5740.2|5734.2|5743.2|5737.2|5739.2|5733.2|168
1711361100000|2024-03-25 10:05:00|5741.2|5735.2|5736.2|5730.2|5741.2|5735.2|5735.2|5729.2|68
1711361400000|2024-03-25 10:10:00|5735.2|5729.2|5736.2|5730.2|5737.2|5731.2|5734.2|5728.2|58
1711361700000|2024-03-25 10:15:00|5734.2|5728.2|5741.2|5735.2|5743.2|5737.2|5734.2|5728.2|83
1711362000000|2024-03-25 10:20:00|5740.2|5734.2|5738.2|5732.2|5740.2|5734.2|5738.2|5732.2|198
1711362300000|2024-03-25 10:25:00|5739.2|5733.2|5739.2|5733.2|5740.2|5734.2|5739.2|5733.2|319
1711362600000|2024-03-25 10:30:00|5740.2|5734.2|5739.2|5733.2|5741.2|5735.2|5739.2|5733.2|49
1711362900000|2024-03-25 10:35:00|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|37
1711363200000|2024-03-25 10:40:00|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|5740.2|5734.2|32
1711363500000|2024-03-25 10:45:00|5742.2|5736.2|5743.2|5737.2|5743.2|5737.2|5733.2|5727.2|198
1711363800000|2024-03-25 10:50:00|5742.2|5736.2|5743.2|5737.2|5744.2|5738.2|5742.2|5736.2|162
1711364100000|2024-03-25 10:55:00|5742.2|5736.2|5744.2|5738.2|5744.2|5738.2|5741.2|5735.2|64
1711364400000|2024-03-25 11:00:00|5743.2|5737.2|5745.7|5739.7|5746.7|5740.7|5741.7|5735.7|74
1711364700000|2024-03-25 11:05:00|5744.7|5738.7|5743.7|5737.7|5745.7|5739.7|5741.7|5735.7|105
1711365000000|2024-03-25 11:10:00|5743.2|5737.2|5743.7|5737.7|5744.7|5738.7|5741.7|5735.7|132
1711365300000|2024-03-25 11:15:00|5743.2|5737.2|5742.2|5736.2|5746.7|5740.7|5738.2|5732.2|318
1711365600000|2024-03-25 11:20:00|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|5739.7|5733.7|134
1711365900000|2024-03-25 11:25:00|5743.2|5737.2|5746.2|5740.2|5746.7|5740.7|5742.7|5736.7|238
1711366200000|2024-03-25 11:30:00|5745.7|5739.7|5745.7|5739.7|5746.7|5740.7|5744.7|5738.7|173
1711366500000|2024-03-25 11:35:00|5746.2|5740.2|5745.2|5739.2|5747.7|5741.7|5744.7|5738.7|29
1711366800000|2024-03-25 11:40:00|5746.2|5740.2|5747.2|5741.2|5747.2|5741.2|5745.2|5739.2|32
1711367100000|2024-03-25 11:45:00|5746.7|5740.7|5742.7|5736.7|5747.7|5741.7|5742.7|5736.7|21
1711367400000|2024-03-25 11:50:00|5742.2|5736.2|5742.2|5736.2|5743.7|5737.7|5741.7|5735.7|12
1711367700000|2024-03-25 11:55:00|5742.7|5736.7|5744.7|5738.7|5744.7|5738.7|5742.7|5736.7|693
1711368000000|2024-03-25 12:00:00|5743.7|5737.7|5746.7|5740.7|5746.7|5740.7|5743.7|5737.7|39
1711368300000|2024-03-25 12:05:00|5747.2|5741.2|5746.2|5740.2|5748.7|5742.7|5745.7|5739.7|20
1711368600000|2024-03-25 12:10:00|5746.7|5740.7|5749.2|5743.2|5749.2|5743.2|5746.2|5740.2|23
1711368900000|2024-03-25 12:15:00|5749.7|5743.7|5749.2|5743.2|5750.7|5744.7|5748.2|5742.2|29
1711369200000|2024-03-25 12:20:00|5748.7|5742.7|5748.7|5742.7|5748.7|5742.7|5746.7|5740.7|12
1711369500000|2024-03-25 12:25:00|5748.2|5742.2|5747.2|5741.2|5749.7|5743.7|5747.2|5741.2|10
1711369800000|2024-03-25 12:30:00|5747.7|5741.7|5749.2|5743.2|5749.7|5743.7|5747.7|5741.7|23
1711370100000|2024-03-25 12:35:00|5748.7|5742.7|5746.2|5740.2|5748.7|5742.7|5746.2|5740.2|24
1711370400000|2024-03-25 12:40:00|5746.7|5740.7|5749.2|5743.2|5749.7|5743.7|5746.2|5740.2|25
1711370700000|2024-03-25 12:45:00|5748.7|5742.7|5749.2|5743.2|5749.7|5743.7|5748.7|5742.7|12
1711371000000|2024-03-25 12:50:00|5748.7|5742.7|5747.7|5741.7|5750.7|5744.7|5747.7|5741.7|18
1711371300000|2024-03-25 12:55:00|5748.2|5742.2|5748.2|5742.2|5748.2|5742.2|5746.7|5740.7|10
1711371600000|2024-03-25 13:00:00|5748.7|5742.7|5750.7|5744.7|5750.7|5744.7|5748.2|5742.2|31
1711371900000|2024-03-25 13:05:00|5751.2|5745.2|5749.7|5743.7|5751.7|5745.7|5749.7|5743.7|36
1711372200000|2024-03-25 13:10:00|5750.2|5744.2|5751.2|5745.2|5752.7|5746.7|5750.2|5744.2|35
1711372500000|2024-03-25 13:15:00|5751.7|5745.7|5751.7|5745.7|5752.2|5746.2|5750.7|5744.7|19
1711372800000|2024-03-25 13:20:00|5752.2|5746.2|5750.7|5744.7|5752.7|5746.7|5749.7|5743.7|527
1711373100000|2024-03-25 13:25:00|5749.7|5743.7|5749.7|5743.7|5751.7|5745.7|5748.7|5742.7|1806
1711373400000|2024-03-25 13:30:00|5750.7|5744.7|5772.7|5766.7|5773.7|5767.7|5746.2|5740.2|853
1711373700000|2024-03-25 13:35:00|5772.2|5766.2|5765.7|5759.7|5776.7|5770.7|5765.7|5759.7|480
1711374000000|2024-03-25 13:40:00|5766.2|5760.2|5763.7|5757.7|5766.2|5760.2|5755.7|5749.7|350
1711374300000|2024-03-25 13:45:00|5764.2|5758.2|5763.2|5757.2|5766.7|5760.7|5758.7|5752.7|186
1711374600000|2024-03-25 13:50:00|5762.7|5756.7|5763.7|5757.7|5769.7|5763.7|5761.7|5755.7|193
1711374900000|2024-03-25 13:55:00|5764.7|5758.7|5763.2|5757.2|5765.7|5759.7|5760.7|5754.7|105
1711375200000|2024-03-25 14:00:00|5763.7|5757.7|5764.2|5758.2|5770.7|5764.7|5763.2|5757.2|339
1711375500000|2024-03-25 14:05:00|5764.7|5758.7|5763.7|5757.7|5765.2|5759.2|5760.7|5754.7|155
1711375800000|2024-03-25 14:10:00|5764.2|5758.2|5769.7|5763.7|5770.7|5764.7|5762.7|5756.7|189
1711376100000|2024-03-25 14:15:00|5770.2|5764.2|5770.7|5764.7|5772.7|5766.7|5769.7|5763.7|200
1711376400000|2024-03-25 14:20:00|5771.2|5765.2|5772.7|5766.7|5772.7|5766.7|5766.2|5760.2|315
1711376700000|2024-03-25 14:25:00|5772.2|5766.2|5769.7|5763.7|5772.7|5766.7|5768.7|5762.7|157
1711377000000|2024-03-25 14:30:00|5770.2|5764.2|5767.7|5761.7|5770.2|5764.2|5766.2|5760.2|109
1711377300000|2024-03-25 14:35:00|5768.2|5762.2|5765.7|5759.7|5769.7|5763.7|5764.7|5758.7|167
1711377600000|2024-03-25 14:40:00|5765.2|5759.2|5762.2|5756.2|5765.2|5759.2|5760.7|5754.7|120
1711377900000|2024-03-25 14:45:00|5762.7|5756.7|5766.7|5760.7|5767.7|5761.7|5762.2|5756.2|128
1711378200000|2024-03-25 14:50:00|5765.7|5759.7|5766.7|5760.7|5768.2|5762.2|5763.7|5757.7|192
1711378500000|2024-03-25 14:55:00|5767.2|5761.2|5765.7|5759.7|5767.7|5761.7|5764.7|5758.7|86
1711378800000|2024-03-25 15:00:00|5766.2|5760.2|5765.7|5759.7|5766.7|5760.7|5763.7|5757.7|75
1711379100000|2024-03-25 15:05:00|5764.7|5758.7|5759.7|5753.7|5765.2|5759.2|5758.7|5752.7|215
1711379400000|2024-03-25 15:10:00|5760.2|5754.2|5762.7|5756.7|5763.7|5757.7|5759.7|5753.7|77
1711379700000|2024-03-25 15:15:00|5761.7|5755.7|5761.7|5755.7|5762.7|5756.7|5761.7|5755.7|35
1711380000000|2024-03-25 15:20:00|5762.2|5756.2|5764.2|5758.2|5764.2|5758.2|5761.7|5755.7|77
1711380300000|2024-03-25 15:25:00|5764.7|5758.7|5764.7|5758.7|5765.2|5759.2|5763.7|5757.7|98
1711380600000|2024-03-25 15:30:00|5764.2|5758.2|5765.7|5759.7|5766.7|5760.7|5764.2|5758.2|112
1711380900000|2024-03-25 15:35:00|5764.7|5758.7|5762.7|5756.7|5764.7|5758.7|5761.7|5755.7|100
1711381200000|2024-03-25 15:40:00|5762.2|5756.2|5761.7|5755.7|5762.7|5756.7|5760.7|5754.7|43
1711381500000|2024-03-25 15:45:00|5761.2|5755.2|5760.7|5754.7|5762.7|5756.7|5760.7|5754.7|65
1711381800000|2024-03-25 15:50:00|5761.2|5755.2|5761.7|5755.7|5761.7|5755.7|5758.7|5752.7|66
1711382100000|2024-03-25 15:55:00|5761.2|5755.2|5758.7|5752.7|5761.7|5755.7|5758.2|5752.2|47
1711382400000|2024-03-25 16:00:00|5758.2|5752.2|5755.7|5749.7|5758.2|5752.2|5755.7|5749.7|253
1711382700000|2024-03-25 16:05:00|5754.7|5748.7|5752.7|5746.7|5755.7|5749.7|5752.7|5746.7|60
1711383000000|2024-03-25 16:10:00|5753.2|5747.2|5752.2|5746.2|5754.7|5748.7|5751.7|5745.7|360
1711383300000|2024-03-25 16:15:00|5752.7|5746.7|5755.7|5749.7|5755.7|5749.7|5751.7|5745.7|79
1711383600000|2024-03-25 16:20:00|5756.7|5750.7|5753.7|5747.7|5756.7|5750.7|5752.7|5746.7|87
1711383900000|2024-03-25 16:25:00|5754.2|5748.2|5753.7|5747.7|5754.7|5748.7|5751.7|5745.7|104
1711384200000|2024-03-25 16:30:00|5753.2|5747.2|5751.7|5745.7|5754.7|5748.7|5751.7|5745.7|148
1711384500000|2024-03-25 16:35:00|5752.2|5746.2|5754.2|5748.2|5754.7|5748.7|5752.2|5746.2|99
1711384800000|2024-03-25 16:40:00|5753.7|5747.7|5758.7|5752.7|5760.7|5754.7|5753.7|5747.7|143
1711385100000|2024-03-25 16:45:00|5757.7|5751.7|5759.7|5753.7|5759.7|5753.7|5755.7|5749.7|74
1711385400000|2024-03-25 16:50:00|5759.2|5753.2|5761.7|5755.7|5761.7|5755.7|5758.7|5752.7|33
1711385700000|2024-03-25 16:55:00|5760.7|5754.7|5757.2|5751.2|5761.7|5755.7|5757.2|5751.2|52
1711386000000|2024-03-25 17:00:00|5758.2|5752.2|5758.2|5752.2|5759.2|5753.2|5756.2|5750.2|46
1711386300000|2024-03-25 17:05:00|5757.2|5751.2|5756.2|5750.2|5757.2|5751.2|5755.2|5749.2|15
1711386600000|2024-03-25 17:10:00|5755.2|5749.2|5753.2|5747.2|5756.2|5750.2|5753.2|5747.2|62
1711386900000|2024-03-25 17:15:00|5754.2|5748.2|5756.2|5750.2|5756.2|5750.2|5753.2|5747.2|93
1711387200000|2024-03-25 17:20:00|5755.2|5749.2|5754.2|5748.2|5755.2|5749.2|5754.2|5748.2|28
1711387500000|2024-03-25 17:25:00|5755.2|5749.2|5756.2|5750.2|5756.2|5750.2|5754.2|5748.2|52
1711387800000|2024-03-25 17:30:00|5755.2|5749.2|5757.2|5751.2|5758.2|5752.2|5754.2|5748.2|68
1711388100000|2024-03-25 17:35:00|5758.2|5752.2|5760.2|5754.2|5760.2|5754.2|5757.2|5751.2|57
1711388400000|2024-03-25 17:40:00|5761.2|5755.2|5760.2|5754.2|5761.2|5755.2|5760.2|5754.2|38
1711388700000|2024-03-25 17:45:00|5759.2|5753.2|5759.2|5753.2|5760.2|5754.2|5758.2|5752.2|37
1711389000000|2024-03-25 17:50:00|5760.2|5754.2|5762.2|5756.2|5762.2|5756.2|5760.2|5754.2|48
1711389300000|2024-03-25 17:55:00|5761.2|5755.2|5761.2|5755.2|5762.2|5756.2|5761.2|5755.2|22
1711389600000|2024-03-25 18:00:00|5760.2|5754.2|5758.2|5752.2|5760.2|5754.2|5757.2|5751.2|1318
1711389900000|2024-03-25 18:05:00|5757.2|5751.2|5760.2|5754.2|5761.2|5755.2|5757.2|5751.2|236
1711390200000|2024-03-25 18:10:00|5761.2|5755.2|5763.2|5757.2|5763.2|5757.2|5761.2|5755.2|145
1711390500000|2024-03-25 18:15:00|5762.2|5756.2|5764.2|5758.2|5764.2|5758.2|5762.2|5756.2|491
1711390800000|2024-03-25 18:20:00|5763.2|5757.2|5762.2|5756.2|5763.2|5757.2|5762.2|5756.2|35
1711391100000|2024-03-25 18:25:00|5763.2|5757.2|5763.2|5757.2|5763.2|5757.2|5763.2|5757.2|25
1711391400000|2024-03-25 18:30:00|5762.2|5756.2|5762.2|5756.2|5762.2|5756.2|5761.2|5755.2|33
1711391700000|2024-03-25 18:35:00|5763.2|5757.2|5766.2|5760.2|5766.2|5760.2|5763.2|5757.2|29
1711392000000|2024-03-25 18:40:00|5767.2|5761.2|5765.2|5759.2|5767.2|5761.2|5765.2|5759.2|29
1711392300000|2024-03-25 18:45:00|5764.2|5758.2|5762.2|5756.2|5766.2|5760.2|5762.2|5756.2|248
1711392600000|2024-03-25 18:50:00|5763.2|5757.2|5764.2|5758.2|5764.2|5758.2|5762.2|5756.2|107
1711392900000|2024-03-25 18:55:00|5763.2|5757.2|5768.4|5750.4|5768.4|5758.2|5759.2|5750.4|188
1711393200000|2024-03-25 19:00:00|5768.3|5750.3|5766.3|5748.3|5768.4|5750.4|5766.3|5748.3|0
1711393500000|2024-03-25 19:05:00|5767.1|5749.1|5766|5748|5768|5750|5766|5748|0
1711393800000|2024-03-25 19:10:00|5766.1|5748.1|5765.8|5747.8|5766.1|5748.1|5765.7|5747.7|0
1711394100000|2024-03-25 19:15:00|5765.9|5747.9|5765.9|5747.9|5766.1|5748.1|5765.7|5747.7|0
1711394400000|2024-03-25 19:20:00|5765.8|5747.8|5767.4|5749.4|5767.5|5749.5|5765.3|5747.3|0
1711394700000|2024-03-25 19:25:00|5767.5|5749.5|5767.3|5749.3|5767.5|5749.5|5767.2|5749.2|0
1711395000000|2024-03-25 19:30:00|5767.2|5749.2|5770.3|5752.3|5770.3|5752.3|5767.2|5749.2|0
1711395300000|2024-03-25 19:35:00|5770.2|5752.2|5769.3|5751.3|5770.4|5752.4|5769.2|5751.2|0
1711395600000|2024-03-25 19:40:00|5769.4|5751.4|5769.5|5751.5|5769.8|5751.8|5769.4|5751.4|0
1711395900000|2024-03-25 19:45:00|5769.6|5751.6|5767.4|5749.4|5770.5|5752.5|5766.5|5748.5|0
1711396200000|2024-03-25 19:50:00|5767.3|5749.3|5764.7|5746.7|5767.3|5749.3|5764.7|5746.7|0
1711396500000|2024-03-25 19:55:00|5764.8|5746.8|5764.3|5746.3|5766|5748|5763.5|5745.5|0
1711396800000|2024-03-25 20:00:00|5764.7|5746.7|5764.3|5746.3|5766|5748|5764.3|5746.3|0
1711397100000|2024-03-25 20:05:00|5764.2|5746.2|5764.3|5746.3|5764.9|5746.9|5764.2|5746.2|0
1711397400000|2024-03-25 20:10:00|5764.4|5746.4|5764.7|5746.7|5764.9|5746.9|5764.3|5746.3|0
1711397700000|2024-03-25 20:15:00|5764.8|5746.8|5764.7|5746.7|5765|5747|5764.5|5746.5|0
1711398000000|2024-03-25 20:20:00|5764.8|5746.8|5765.4|5747.4|5765.5|5747.5|5764.7|5746.7|0
1711398300000|2024-03-25 20:25:00|5765.3|5747.3|5765.4|5747.4|5765.5|5747.5|5765.2|5747.2|0
1711398600000|2024-03-25 20:30:00|5765.2|5747.2|5765.3|5747.3|5765.7|5747.7|5765.2|5747.2|0
1711398900000|2024-03-25 20:35:00|5765.1|5747.1|5765.6|5747.6|5765.6|5747.6|5765.1|5747.1|0
1711399200000|2024-03-25 20:40:00|5765.8|5747.8|5765.5|5747.5|5766|5748|5765.4|5747.4|0
1711399500000|2024-03-25 20:45:00|5765.7|5747.7|5765.5|5747.5|5765.8|5747.8|5765.4|5747.4|0
1711399800000|2024-03-25 20:50:00|5765.4|5747.4|5765.7|5747.7|5765.8|5747.8|5765.2|5747.2|0
1711400100000|2024-03-25 20:55:00|5765.8|5747.8|5766.5|5748.5|5766.8|5748.8|5765.7|5747.7|0
1711400400000|2024-03-25 21:00:00|5766.4|5748.4|5766.4|5748.4|5766.5|5748.5|5766.3|5748.3|0
1711400700000|2024-03-25 21:05:00|5766.3|5748.3|5766.2|5748.2|5766.3|5748.3|5766.2|5748.2|0
1711401000000|2024-03-25 21:10:00|5766.1|5748.1|5766.3|5748.3|5766.3|5748.3|5766.1|5748.1|0
1711401300000|2024-03-25 21:15:00|5766.1|5748.1|5766.3|5748.3|5766.3|5748.3|5766|5748|0
1711401600000|2024-03-25 21:20:00|5766.1|5748.1|5766.2|5748.2|5766.4|5748.4|5766.1|5748.1|0
1711401900000|2024-03-25 21:25:00|5766.3|5748.3|5766.4|5748.4|5766.4|5748.4|5766.3|5748.3|0
1711402800000|2024-03-25 21:40:00|5766.3|5748.3|5766.4|5748.4|5766.4|5748.4|5766.3|5748.3|0
1711403100000|2024-03-25 21:45:00|5766.5|5748.5|5766.5|5748.5|5766.5|5748.5|5766.5|5748.5|0
1711403400000|2024-03-25 21:50:00|5766.4|5748.4|5766.5|5748.5|5766.5|5748.5|5766.4|5748.4|0
1711403700000|2024-03-25 21:55:00|5766.6|5748.6|5766.6|5748.6|5766.7|5748.7|5766.5|5748.5|0
1711404000000|2024-03-25 22:00:00|5766.8|5748.8|5767.9|5749.9|5768|5750|5766.8|5748.8|0
1711404300000|2024-03-25 22:05:00|5768|5750|5768.4|5750.4|5768.4|5750.4|5767.9|5749.9|0
1711404600000|2024-03-25 22:10:00|5768.6|5750.6|5768.8|5750.8|5769.1|5751.1|5768.4|5750.4|0
1711404900000|2024-03-25 22:15:00|5768.9|5750.9|5768.9|5750.9|5769.1|5751.1|5768.6|5750.6|0
1711405200000|2024-03-25 22:20:00|5768.8|5750.8|5770.2|5752.2|5770.2|5752.2|5768.8|5750.8|0
1711405500000|2024-03-25 22:25:00|5770|5752|5769.7|5751.7|5770.2|5752.2|5769.7|5751.7|0
1711405800000|2024-03-25 22:30:00|5769.6|5751.6|5769.1|5751.1|5769.6|5751.6|5769.1|5751.1|0
1711406100000|2024-03-25 22:35:00|5769.2|5751.2|5769.6|5751.6|5769.6|5751.6|5768.8|5750.8|0
1711406400000|2024-03-25 22:40:00|5769.4|5751.4|5769.2|5751.2|5769.4|5751.4|5769.2|5751.2|0
1711406700000|2024-03-25 22:45:00|5768.7|5750.7|5768.8|5750.8|5769|5751|5768.6|5750.6|0
1711407000000|2024-03-25 22:50:00|5769|5751|5768.8|5750.8|5769|5751|5768.6|5750.6|0
1711407300000|2024-03-25 22:55:00|5768.7|5750.7|5768.5|5750.5|5768.7|5750.7|5768.5|5750.5|0
1711407600000|2024-03-25 23:00:00|5769|5751|5769.2|5751.2|5769.4|5751.4|5769|5751|0
1711407900000|2024-03-25 23:05:00|5769.3|5751.3|5769.2|5751.2|5769.3|5751.3|5769|5751|0
1711408200000|2024-03-25 23:10:00|5769.3|5751.3|5768.7|5750.7|5769.4|5751.4|5768.1|5750.1|0
1711408500000|2024-03-25 23:15:00|5768.8|5750.8|5768.5|5750.5|5768.8|5750.8|5768.5|5750.5|0
1711408800000|2024-03-25 23:20:00|5768.6|5750.6|5768.3|5750.3|5768.7|5750.7|5768.1|5750.1|0
1711409100000|2024-03-25 23:25:00|5768.4|5750.4|5769|5751|5769|5751|5768.3|5750.3|0
1711409400000|2024-03-25 23:30:00|5768.9|5750.9|5769.2|5751.2|5769.4|5751.4|5768.8|5750.8|0
1711409700000|2024-03-25 23:35:00|5769.1|5751.1|5769.5|5751.5|5769.6|5751.6|5769|5751|0
1711410000000|2024-03-25 23:40:00|5769.6|5751.6|5769.9|5751.9|5769.9|5751.9|5769.5|5751.5|0
1711410300000|2024-03-25 23:45:00|5770.1|5752.1|5769.9|5751.9|5770.3|5752.3|5769.9|5751.9|0
1711410600000|2024-03-25 23:50:00|5770|5752|5770.6|5752.6|5770.6|5752.6|5770|5752|0
1711410900000|2024-03-25 23:55:00|5770.5|5752.5|5770.1|5752.1|5770.6|5752.6|5770.1|5752.1|0
1711411200000|2024-03-26 00:00:00|5769.9|5751.9|5770.3|5752.3|5770.3|5752.3|5769.5|5751.5|0
1711411500000|2024-03-26 00:05:00|5770.2|5752.2|5770.6|5752.6|5770.6|5752.6|5770.1|5752.1|0
1711411800000|2024-03-26 00:10:00|5770.8|5752.8|5771.1|5753.1|5771.1|5753.1|5770.7|5752.7|0
1711412100000|2024-03-26 00:15:00|5771.2|5753.2|5770.9|5752.9|5771.3|5753.3|5770.6|5752.6|0
1711412400000|2024-03-26 00:20:00|5770.8|5752.8|5770.8|5752.8|5771|5753|5770.7|5752.7|0
1711412700000|2024-03-26 00:25:00|5770.9|5752.9|5771.2|5753.2|5771.2|5753.2|5770.9|5752.9|0
1711413000000|2024-03-26 00:30:00|5770.5|5752.5|5770.7|5752.7|5770.7|5752.7|5770.4|5752.4|0
1711413300000|2024-03-26 00:35:00|5770.9|5752.9|5770.9|5752.9|5771.3|5753.3|5770.8|5752.8|0
1711413600000|2024-03-26 00:40:00|5771.1|5753.1|5771.3|5753.3|5771.5|5753.5|5770.9|5752.9|0
1711413900000|2024-03-26 00:45:00|5771.4|5753.4|5776.7|5758.7|5776.9|5758.9|5771.3|5753.3|0
1711414200000|2024-03-26 00:50:00|5776.6|5758.6|5776.4|5758.4|5776.6|5758.6|5776.3|5758.3|0
1711414500000|2024-03-26 00:55:00|5776.3|5758.3|5776.5|5758.5|5776.7|5758.7|5776.3|5758.3|0
1711414800000|2024-03-26 01:00:00|5776.9|5758.9|5777.4|5759.4|5777.5|5759.5|5776.8|5758.8|0
1711415100000|2024-03-26 01:05:00|5777.2|5759.2|5777.5|5759.5|5777.5|5759.5|5777.2|5759.2|0
1711415400000|2024-03-26 01:10:00|5777.6|5759.6|5777.4|5759.4|5777.8|5759.8|5777.3|5759.3|0
1711415700000|2024-03-26 01:15:00|5782.6|5764.6|5813|5807|5817|5811|5777|5764.6|22823
1711416000000|2024-03-26 01:20:00|5812|5806|5811|5805|5821|5815|5792|5786|19297
1711416300000|2024-03-26 01:25:00|5810|5804|5832|5826|5837|5831|5808|5802|3453
1711416600000|2024-03-26 01:30:00|5835|5829|5822|5816|5842|5836|5801|5795|15190
1711416900000|2024-03-26 01:35:00|5824|5818|5817|5811|5841|5835|5817|5811|5163
1711417200000|2024-03-26 01:40:00|5818|5812|5826|5820|5827|5821|5806|5800|2769
1711417500000|2024-03-26 01:45:00|5828|5822|5795|5789|5828|5822|5791|5785|3492
1711417800000|2024-03-26 01:50:00|5797|5791|5805|5799|5806|5800|5794|5788|2854
1711418100000|2024-03-26 01:55:00|5806|5800|5791|5785|5808|5802|5791|5785|5388
1711418400000|2024-03-26 02:00:00|5792|5786|5783|5777|5794|5788|5778|5772|2112
1711418700000|2024-03-26 02:05:00|5784|5778|5787|5781|5789|5783|5776|5770|7650
1711419000000|2024-03-26 02:10:00|5788|5782|5788|5782|5796|5790|5786|5780|4845
1711419300000|2024-03-26 02:15:00|5789|5783|5807|5801|5810|5804|5789|5783|3170
1711419600000|2024-03-26 02:20:00|5806|5800|5819|5813|5820|5814|5800|5794|1537
1711419900000|2024-03-26 02:25:00|5818|5812|5815|5809|5818|5812|5806|5800|3385
1711420200000|2024-03-26 02:30:00|5814|5808|5825|5819|5827|5821|5813|5807|2503
1711420500000|2024-03-26 02:35:00|5826|5820|5818|5812|5831|5825|5815|5809|2443
1711420800000|2024-03-26 02:40:00|5819|5813|5815|5809|5819|5813|5807|5801|2190
1711421100000|2024-03-26 02:45:00|5814|5808|5807|5801|5818|5812|5801|5795|2933
1711421400000|2024-03-26 02:50:00|5806|5800|5793|5787|5807|5801|5791|5785|1086
1711421700000|2024-03-26 02:55:00|5794|5788|5786|5780|5796|5790|5777|5771|1815
1711422000000|2024-03-26 03:00:00|5787|5781|5785|5779|5788|5782|5776|5770|1268
1711422300000|2024-03-26 03:05:00|5784|5778|5791|5785|5791|5785|5778|5772|808
1711422600000|2024-03-26 03:10:00|5790|5784|5779|5773|5790|5784|5777|5771|1016
1711422900000|2024-03-26 03:15:00|5780|5774|5781|5775|5784|5778|5778|5772|1101
1711423200000|2024-03-26 03:20:00|5782|5776|5783|5777|5791|5785|5781|5775|940
1711423500000|2024-03-26 03:25:00|5784|5778|5783|5777|5789|5783|5782|5776|556
1711423800000|2024-03-26 03:30:00|5782|5776|5777|5771|5786|5780|5774|5768|485
1711424100000|2024-03-26 03:35:00|5776|5770|5778|5772|5780|5774|5774|5768|631
1711424400000|2024-03-26 03:40:00|5777|5771|5772|5766|5780|5774|5770|5764|590
1711424700000|2024-03-26 03:45:00|5771|5765|5774|5768|5779|5773|5771|5765|862
1711425000000|2024-03-26 03:50:00|5773|5767|5770|5764|5775|5769|5768|5762|819
1711425300000|2024-03-26 03:55:00|5771|5765|5772|5766|5773|5767|5767|5761|2196
1711425600000|2024-03-26 04:00:00|5778|5760|5778.3|5760.3|5778.5|5760.5|5778|5760|3
1711425900000|2024-03-26 04:05:00|5778.4|5760.4|5778.7|5760.7|5778.9|5760.9|5778.3|5760.3|0
1711426200000|2024-03-26 04:10:00|5778.8|5760.8|5778.7|5760.7|5778.9|5760.9|5778.6|5760.6|0
1711426500000|2024-03-26 04:15:00|5778.9|5760.9|5779.1|5761.1|5779.2|5761.2|5778.7|5760.7|0
1711426800000|2024-03-26 04:20:00|5779.2|5761.2|5778.9|5760.9|5779.2|5761.2|5778.7|5760.7|0
1711427100000|2024-03-26 04:25:00|5779|5761|5779.3|5761.3|5779.3|5761.3|5778.9|5760.9|0
1711427400000|2024-03-26 04:30:00|5779.5|5761.5|5779.7|5761.7|5779.8|5761.8|5779.5|5761.5|0
1711427700000|2024-03-26 04:35:00|5779.6|5761.6|5779.9|5761.9|5779.9|5761.9|5779.5|5761.5|0
1711428000000|2024-03-26 04:40:00|5779.8|5761.8|5779.5|5761.5|5779.9|5761.9|5779.5|5761.5|0
1711428300000|2024-03-26 04:45:00|5779.7|5761.7|5779.7|5761.7|5779.7|5761.7|5779.5|5761.5|0
1711428600000|2024-03-26 04:50:00|5779.6|5761.6|5779.5|5761.5|5779.6|5761.6|5779.3|5761.3|0
1711428900000|2024-03-26 04:55:00|5779.4|5761.4|5779.5|5761.5|5779.6|5761.6|5779.3|5761.3|0
1711429200000|2024-03-26 05:00:00|5779.1|5761.1|5780|5774|5783|5777|5767|5761|1083
1711429500000|2024-03-26 05:05:00|5781|5775|5796|5790|5798|5792|5781|5775|4928
1711429800000|2024-03-26 05:10:00|5797|5791|5793|5787|5802|5796|5791|5785|1027
1711430100000|2024-03-26 05:15:00|5794|5788|5791|5785|5797|5791|5789|5783|852
1711430400000|2024-03-26 05:20:00|5790|5784|5795|5789|5803|5797|5790|5784|668
1711430700000|2024-03-26 05:25:00|5796|5790|5799|5793|5802|5796|5794|5788|851
1711431000000|2024-03-26 05:30:00|5800|5794|5796|5790|5803|5797|5795|5789|778
1711431300000|2024-03-26 05:35:00|5795|5789|5795|5789|5799|5793|5789|5783|916
1711431600000|2024-03-26 05:40:00|5794|5788|5802|5796|5807|5801|5793|5787|1248
1711431900000|2024-03-26 05:45:00|5801|5795|5809|5803|5814|5808|5799|5793|1066
1711432200000|2024-03-26 05:50:00|5811|5805|5817|5811|5817|5811|5805|5799|1376
1711432500000|2024-03-26 05:55:00|5818|5812|5815|5809|5825|5819|5812|5806|1316
1711432800000|2024-03-26 06:00:00|5814|5808|5813|5807|5818|5812|5809|5803|954
1711433100000|2024-03-26 06:05:00|5814|5808|5827|5821|5828|5822|5813|5807|1566
1711433400000|2024-03-26 06:10:00|5828|5822|5835|5829|5836|5830|5826|5820|1554
1711433700000|2024-03-26 06:15:00|5837|5831|5833|5827|5841|5835|5830|5824|2439
1711434000000|2024-03-26 06:20:00|5832|5826|5830|5824|5835|5829|5827|5821|1360
1711434300000|2024-03-26 06:25:00|5831|5825|5843|5837|5844|5838|5830|5824|2335
1711434600000|2024-03-26 06:30:00|5844|5838|5872|5866|5874|5868|5844|5838|3735
1711434900000|2024-03-26 06:35:00|5871|5865|5875|5869|5884|5878|5868|5862|7335
1711435200000|2024-03-26 06:40:00|5876|5870|5866|5860|5880|5874|5865|5859|2158
1711435500000|2024-03-26 06:45:00|5865|5859|5870|5864|5871|5865|5864|5858|1772
1711435800000|2024-03-26 06:50:00|5869|5863|5865|5859|5871|5865|5862|5856|1302
1711436100000|2024-03-26 06:55:00|5864|5858|5865|5859|5868|5862|5863|5857|1859
1711436400000|2024-03-26 07:00:00|5867|5861|5868|5862|5875|5869|5864|5858|1824
1711436700000|2024-03-26 07:05:00|5869|5863|5869|5863|5874|5868|5868|5862|934
1711437000000|2024-03-26 07:10:00|5868|5862|5866|5860|5872|5866|5862|5856|1588
1711437300000|2024-03-26 07:15:00|5867|5861|5863|5857|5871|5865|5862|5856|1199
1711437600000|2024-03-26 07:20:00|5862|5856|5854|5848|5865|5859|5854|5848|3921
1711437900000|2024-03-26 07:25:00|5853|5847|5854|5848|5856|5850|5850|5844|4032
1711438200000|2024-03-26 07:30:00|5855|5849|5845|5839|5857|5851|5844|5838|1438
1711438500000|2024-03-26 07:35:00|5846|5840|5844|5838|5848|5842|5842|5836|1881
1711438800000|2024-03-26 07:40:00|5843|5837|5837|5831|5844|5838|5836|5830|1722
1711439100000|2024-03-26 07:45:00|5838|5832|5833|5827|5838|5832|5831|5825|1521
1711439400000|2024-03-26 07:50:00|5832|5826|5833|5827|5835|5829|5829|5823|1878
1711439700000|2024-03-26 07:55:00|5834|5828|5835|5829|5836|5830|5830|5824|3210
1711440000000|2024-03-26 08:00:00|5836|5830|5837|5831|5839|5833|5835|5829|3100
1711440300000|2024-03-26 08:05:00|5838|5832|5835|5829|5838|5832|5832|5826|3822
1711440600000|2024-03-26 08:10:00|5834|5828|5838|5832|5839|5833|5832|5826|13085
1711440900000|2024-03-26 08:15:00|5837|5831|5842|5836|5842|5836|5837|5831|19776
1711441200000|2024-03-26 08:20:00|5843|5837|5840|5834|5846|5840|5839|5833|4376
1711441500000|2024-03-26 08:25:00|5841|5835|5843|5837|5845|5839|5839|5833|1184
1711441800000|2024-03-26 08:30:00|5848.2|5830.2|5848.9|5830.9|5849.5|5831.5|5848.2|5830.2|1
1711442100000|2024-03-26 08:35:00|5848.8|5830.8|5849|5831|5849.1|5831.1|5848.3|5830.3|0
1711442400000|2024-03-26 08:40:00|5849.1|5831.1|5850.3|5832.3|5850.5|5832.5|5849.1|5831.1|0
1711442700000|2024-03-26 08:45:00|5850.4|5832.4|5850.1|5832.1|5850.5|5832.5|5849.6|5831.6|0
1711443000000|2024-03-26 08:50:00|5850.3|5832.3|5851.7|5833.7|5852.7|5834.7|5850.3|5832.3|0
1711443300000|2024-03-26 08:55:00|5851.6|5833.6|5850.5|5832.5|5851.9|5833.9|5850.1|5832.1|0
1711443600000|2024-03-26 09:00:00|5850.4|5832.4|5850.8|5832.8|5851.1|5833.1|5850.2|5832.2|0
1711443900000|2024-03-26 09:05:00|5850.9|5832.9|5851.1|5833.1|5851.4|5833.4|5850.6|5832.6|0
1711444200000|2024-03-26 09:10:00|5851.2|5833.2|5850.9|5832.9|5852.2|5834.2|5850.5|5832.5|0
1711444500000|2024-03-26 09:15:00|5844|5838|5839|5833|5844|5838|5837|5831|1804
1711444800000|2024-03-26 09:20:00|5840|5834|5846|5840|5846|5840|5840|5834|1400
1711445100000|2024-03-26 09:25:00|5845|5839|5846|5840|5847|5841|5844|5838|182
1711445400000|2024-03-26 09:30:00|5845|5839|5847|5841|5849|5843|5845|5839|146
1711445700000|2024-03-26 09:35:00|5848|5842|5848|5842|5849|5843|5846|5840|98
1711446000000|2024-03-26 09:40:00|5849|5843|5845|5839|5849|5843|5845|5839|115
1711446300000|2024-03-26 09:45:00|5846|5840|5847|5841|5848|5842|5845|5839|489
1711446600000|2024-03-26 09:50:00|5848|5842|5844|5838|5848|5842|5844|5838|1085
1711446900000|2024-03-26 09:55:00|5843|5837|5844|5838|5844|5838|5842|5836|37
1711447200000|2024-03-26 10:00:00|5845|5839|5846|5840|5846|5840|5844|5838|40
1711447500000|2024-03-26 10:05:00|5847|5841|5845|5839|5848|5842|5845|5839|117
1711447800000|2024-03-26 10:10:00|5847|5841|5844|5838|5847|5841|5844|5838|49
1711448100000|2024-03-26 10:15:00|5845|5839|5843|5837|5845|5839|5843|5837|34
1711448400000|2024-03-26 10:20:00|5844|5838|5842|5836|5844|5838|5841|5835|62
1711448700000|2024-03-26 10:25:00|5841|5835|5842|5836|5843|5837|5841|5835|38
1711449000000|2024-03-26 10:30:00|5843|5837|5841|5835|5843|5837|5840|5834|86
1711449300000|2024-03-26 10:35:00|5842|5836|5841|5835|5842|5836|5841|5835|49
1711449600000|2024-03-26 10:40:00|5842|5836|5842|5836|5842|5836|5841|5835|20
1711449900000|2024-03-26 10:45:00|5843|5837|5841|5835|5843|5837|5840|5834|39
1711450200000|2024-03-26 10:50:00|5840|5834|5842|5836|5843|5837|5840|5834|408
1711450500000|2024-03-26 10:55:00|5841|5835|5841|5835|5842|5836|5840|5834|137
1711450800000|2024-03-26 11:00:00|5840.5|5834.5|5839|5833|5840.5|5834.5|5839|5833|93
1711451100000|2024-03-26 11:05:00|5838.5|5832.5|5838.5|5832.5|5840.5|5834.5|5838|5832|369
1711451400000|2024-03-26 11:10:00|5839|5833|5836.5|5830.5|5839.5|5833.5|5836.5|5830.5|299
1711451700000|2024-03-26 11:15:00|5837|5831|5837.5|5831.5|5838|5832|5836.5|5830.5|45
1711452000000|2024-03-26 11:20:00|5837|5831|5836.5|5830.5|5837.5|5831.5|5835.5|5829.5|28
1711452300000|2024-03-26 11:25:00|5837.5|5831.5|5834.5|5828.5|5837.5|5831.5|5834.5|5828.5|32
1711452600000|2024-03-26 11:30:00|5834|5828|5832.5|5826.5|5834.5|5828.5|5832.5|5826.5|48
1711452900000|2024-03-26 11:35:00|5833|5827|5832.5|5826.5|5833.5|5827.5|5830.5|5824.5|102
1711453200000|2024-03-26 11:40:00|5833|5827|5829.5|5823.5|5833.5|5827.5|5828.5|5822.5|45
1711453500000|2024-03-26 11:45:00|5829|5823|5828.5|5822.5|5829.5|5823.5|5827.5|5821.5|155
1711453800000|2024-03-26 11:50:00|5828|5822|5825.5|5819.5|5828.5|5822.5|5825.5|5819.5|50
1711454100000|2024-03-26 11:55:00|5826.5|5820.5|5827|5821|5827.5|5821.5|5825.5|5819.5|66
1711454400000|2024-03-26 12:00:00|5827.5|5821.5|5827.5|5821.5|5828|5822|5824.5|5818.5|66
1711454700000|2024-03-26 12:05:00|5828.5|5822.5|5826.5|5820.5|5828.5|5822.5|5826.5|5820.5|54
1711455000000|2024-03-26 12:10:00|5827.5|5821.5|5831|5825|5831.5|5825.5|5827.5|5821.5|122
1711455300000|2024-03-26 12:15:00|5831.5|5825.5|5832.5|5826.5|5834.5|5828.5|5831|5825|51
1711455600000|2024-03-26 12:20:00|5832|5826|5829.5|5823.5|5832|5826|5828.5|5822.5|54
1711455900000|2024-03-26 12:25:00|5828.5|5822.5|5828|5822|5829|5823|5827.5|5821.5|21
1711456200000|2024-03-26 12:30:00|5827.5|5821.5|5827|5821|5830.5|5824.5|5825.5|5819.5|35
1711456500000|2024-03-26 12:35:00|5827.5|5821.5|5830.5|5824.5|5831.5|5825.5|5824.5|5818.5|17
1711456800000|2024-03-26 12:40:00|5829.5|5823.5|5823.5|5817.5|5829.5|5823.5|5823.5|5817.5|53
1711457100000|2024-03-26 12:45:00|5823|5817|5819.5|5813.5|5823.5|5817.5|5819.5|5813.5|31
1711457400000|2024-03-26 12:50:00|5820|5814|5818.5|5812.5|5820|5814|5817|5811|27
1711457700000|2024-03-26 12:55:00|5817|5811|5825.5|5819.5|5825.5|5819.5|5816|5810|72
1711458000000|2024-03-26 13:00:00|5825|5819|5823.5|5817.5|5825|5819|5821|5815|246
1711458300000|2024-03-26 13:05:00|5824|5818|5820.5|5814.5|5824|5818|5818|5812|53
1711458600000|2024-03-26 13:10:00|5821|5815|5819.5|5813.5|5822.5|5816.5|5819|5813|38
1711458900000|2024-03-26 13:15:00|5819|5813|5820|5814|5822|5816|5818.5|5812.5|56
1711459200000|2024-03-26 13:20:00|5820.5|5814.5|5819|5813|5820.5|5814.5|5817.5|5811.5|21
1711459500000|2024-03-26 13:25:00|5818.5|5812.5|5818.5|5812.5|5819.5|5813.5|5818|5812|10
1711459800000|2024-03-26 13:30:00|5819|5813|5805|5799|5820|5814|5799.5|5793.5|357
1711460100000|2024-03-26 13:35:00|5804.5|5798.5|5811.5|5805.5|5812.5|5806.5|5800.5|5794.5|121
1711460400000|2024-03-26 13:40:00|5811|5805|5814.5|5808.5|5814.5|5808.5|5807|5801|133
1711460700000|2024-03-26 13:45:00|5814|5808|5815|5809|5818.5|5812.5|5812|5806|73
1711461000000|2024-03-26 13:50:00|5814.5|5808.5|5817.5|5811.5|5820.5|5814.5|5813|5807|191
1711461300000|2024-03-26 13:55:00|5816|5810|5812|5806|5817|5811|5807.5|5801.5|83
1711461600000|2024-03-26 14:00:00|5811.5|5805.5|5808|5802|5813|5807|5806.5|5800.5|99
1711461900000|2024-03-26 14:05:00|5807.5|5801.5|5807.5|5801.5|5811|5805|5805.5|5799.5|41
1711462200000|2024-03-26 14:10:00|5807|5801|5802|5796|5807.5|5801.5|5801.5|5795.5|91
1711462500000|2024-03-26 14:15:00|5802.5|5796.5|5805|5799|5805.5|5799.5|5799|5793|188
1711462800000|2024-03-26 14:20:00|5804.5|5798.5|5803|5797|5805.5|5799.5|5802|5796|323
1711463100000|2024-03-26 14:25:00|5803.5|5797.5|5799|5793|5803.5|5797.5|5799|5793|170
1711463400000|2024-03-26 14:30:00|5798.5|5792.5|5799.5|5793.5|5800|5794|5796.5|5790.5|67
1711463700000|2024-03-26 14:35:00|5798.5|5792.5|5803|5797|5804.5|5798.5|5797|5791|106
1711464000000|2024-03-26 14:40:00|5802.5|5796.5|5804|5798|5804.5|5798.5|5800|5794|45
1711464300000|2024-03-26 14:45:00|5803.5|5797.5|5802.5|5796.5|5804.5|5798.5|5801.5|5795.5|52
1711464600000|2024-03-26 14:50:00|5803|5797|5807|5801|5807.5|5801.5|5802.5|5796.5|49
1711464900000|2024-03-26 14:55:00|5807.5|5801.5|5807.5|5801.5|5808|5802|5806|5800|38
1711465200000|2024-03-26 15:00:00|5808|5802|5805.5|5799.5|5808|5802|5804.5|5798.5|138
1711465500000|2024-03-26 15:05:00|5806|5800|5805|5799|5809|5803|5805|5799|116
1711465800000|2024-03-26 15:10:00|5805.5|5799.5|5796.5|5790.5|5805.5|5799.5|5795.5|5789.5|181
1711466100000|2024-03-26 15:15:00|5795.5|5789.5|5797|5791|5797.5|5791.5|5793|5787|83
1711466400000|2024-03-26 15:20:00|5796.5|5790.5|5797.5|5791.5|5799|5793|5795.5|5789.5|50
1711466700000|2024-03-26 15:25:00|5797|5791|5796.5|5790.5|5797.5|5791.5|5795.5|5789.5|42
1711467000000|2024-03-26 15:30:00|5796|5790|5796.5|5790.5|5799.5|5793.5|5796|5790|79
1711467300000|2024-03-26 15:35:00|5795.5|5789.5|5795.5|5789.5|5795.5|5789.5|5794|5788|257
1711467600000|2024-03-26 15:40:00|5796|5790|5794.5|5788.5|5796.5|5790.5|5793.5|5787.5|78
1711467900000|2024-03-26 15:45:00|5794|5788|5794.5|5788.5|5794.5|5788.5|5792.5|5786.5|185
1711468200000|2024-03-26 15:50:00|5794|5788|5796.5|5790.5|5798.5|5792.5|5794|5788|317
1711468500000|2024-03-26 15:55:00|5797|5791|5798.5|5792.5|5798.5|5792.5|5796.5|5790.5|92
1711468800000|2024-03-26 16:00:00|5798|5792|5802.5|5796.5|5802.5|5796.5|5797.5|5791.5|74
1711469100000|2024-03-26 16:05:00|5802|5796|5802.5|5796.5|5803.5|5797.5|5801|5795|214
1711469400000|2024-03-26 16:10:00|5803|5797|5804.5|5798.5|5804.5|5798.5|5801.5|5795.5|100
1711469700000|2024-03-26 16:15:00|5804|5798|5805.5|5799.5|5807|5801|5803.5|5797.5|46
1711470000000|2024-03-26 16:20:00|5806|5800|5807|5801|5807|5801|5803.5|5797.5|84
1711470300000|2024-03-26 16:25:00|5806.5|5800.5|5807.5|5801.5|5807.5|5801.5|5806|5800|101
1711470600000|2024-03-26 16:30:00|5807|5801|5801.5|5795.5|5807.5|5801.5|5801.5|5795.5|156
1711470900000|2024-03-26 16:35:00|5802|5796|5799.5|5793.5|5802.5|5796.5|5799.5|5793.5|99
1711471200000|2024-03-26 16:40:00|5800|5794|5799.5|5793.5|5802|5796|5799.5|5793.5|67
1711471500000|2024-03-26 16:45:00|5800|5794|5803.5|5797.5|5804.5|5798.5|5800|5794|20
1711471800000|2024-03-26 16:50:00|5804|5798|5801.5|5795.5|5804|5798|5801.5|5795.5|23
1711472100000|2024-03-26 16:55:00|5802|5796|5801|5795|5802.5|5796.5|5801|5795|3
1711472400000|2024-03-26 17:00:00|5800|5794|5808|5802|5808|5802|5799|5793|106
1711472700000|2024-03-26 17:05:00|5807|5801|5806|5800|5809|5803|5805|5799|49
1711473000000|2024-03-26 17:10:00|5807|5801|5810|5804|5810|5804|5807|5801|167
1711473300000|2024-03-26 17:15:00|5809|5803|5806|5800|5809|5803|5806|5800|340
1711473600000|2024-03-26 17:20:00|5807|5801|5804|5798|5807|5801|5804|5798|122
1711473900000|2024-03-26 17:25:00|5803|5797|5807|5801|5808|5802|5803|5797|154
1711474200000|2024-03-26 17:30:00|5808|5802|5805|5799|5808|5802|5805|5799|15
1711474500000|2024-03-26 17:35:00|5806|5800|5804|5798|5807|5801|5804|5798|24
1711474800000|2024-03-26 17:40:00|||||||||6
1711475100000|2024-03-26 17:45:00|5802|5796|5800|5794|5803|5797|5800|5794|238
1711475400000|2024-03-26 17:50:00|5801|5795|5801|5795|5802|5796|5801|5795|79
1711475700000|2024-03-26 17:55:00|5802|5796|5800|5794|5802|5796|5799|5793|42
1711476000000|2024-03-26 18:00:00|5801|5795|5801|5795|5801|5795|5800|5794|19
1711476300000|2024-03-26 18:05:00|5802|5796|5802|5796|5804|5798|5801|5795|79
1711476600000|2024-03-26 18:10:00|5801|5795|5800|5794|5802|5796|5799|5793|23
1711476900000|2024-03-26 18:15:00|5801|5795|5802|5796|5803|5797|5801|5795|28
1711477200000|2024-03-26 18:20:00|5801|5795|5802|5796|5802|5796|5800|5794|38
1711477500000|2024-03-26 18:25:00|5801|5795|5800|5794|5801|5795|5800|5794|14
1711477800000|2024-03-26 18:30:00|5801|5795|5802|5796|5802|5796|5800|5794|14
1711478100000|2024-03-26 18:35:00|5801|5795|5801|5795|5802|5796|5800|5794|21
1711478400000|2024-03-26 18:40:00|5802|5796|5800|5794|5802|5796|5800|5794|55
1711478700000|2024-03-26 18:45:00|5801|5795|5798|5792|5802|5796|5797|5791|194
1711479000000|2024-03-26 18:50:00|5797|5791|5798|5792|5801|5795|5797|5791|83
1711479300000|2024-03-26 18:55:00|5799|5793|5807.3|5789.3|5807.3|5797|5798|5789.3|53
1711479600000|2024-03-26 19:00:00|5807.2|5789.2|5806.2|5788.2|5807.2|5789.2|5806.2|5788.2|0
1711479900000|2024-03-26 19:05:00|5806.1|5788.1|5808.2|5790.2|5809|5791|5806.1|5788.1|0
1711480200000|2024-03-26 19:10:00|5808.1|5790.1|5807.9|5789.9|5808.3|5790.3|5807.9|5789.9|0
1711480500000|2024-03-26 19:15:00|5808|5790|5806|5788|5808|5790|5806|5788|0
1711480800000|2024-03-26 19:20:00|5805.9|5787.9|5805.9|5787.9|5806|5788|5805.8|5787.8|0
1711481100000|2024-03-26 19:25:00|5806|5788|5805.3|5787.3|5806.1|5788.1|5804.9|5786.9|0
1711481400000|2024-03-26 19:30:00|5805.2|5787.2|5802.7|5784.7|5805.2|5787.2|5801.3|5783.3|0
1711481700000|2024-03-26 19:35:00|5802.6|5784.6|5804.2|5786.2|5805.2|5787.2|5801.7|5783.7|0
1711482000000|2024-03-26 19:40:00|5804.1|5786.1|5801.6|5783.6|5804.8|5786.8|5801.5|5783.5|0
1711482300000|2024-03-26 19:45:00|5801.7|5783.7|5803.3|5785.3|5803.6|5785.6|5801.6|5783.6|0
1711482600000|2024-03-26 19:50:00|5803|5785|5802.4|5784.4|5803.6|5785.6|5802.3|5784.3|0
1711482900000|2024-03-26 19:55:00|5802.5|5784.5|5801|5783|5803.3|5785.3|5798.6|5780.6|0
1711483200000|2024-03-26 20:00:00|5800.5|5782.5|5802.6|5784.6|5803.9|5785.9|5799.8|5781.8|0
1711483500000|2024-03-26 20:05:00|5802.5|5784.5|5803.2|5785.2|5803.7|5785.7|5802.5|5784.5|0
1711483800000|2024-03-26 20:10:00|5803.3|5785.3|5804.3|5786.3|5804.5|5786.5|5803.3|5785.3|0
1711484100000|2024-03-26 20:15:00|5804.1|5786.1|5804.8|5786.8|5805.1|5787.1|5803.8|5785.8|0
1711484400000|2024-03-26 20:20:00|5805|5787|5804.8|5786.8|5805|5787|5804.8|5786.8|0
1711484700000|2024-03-26 20:25:00|5804.7|5786.7|5804.8|5786.8|5805|5787|5804.6|5786.6|0
1711485000000|2024-03-26 20:30:00|5804.7|5786.7|5805.3|5787.3|5805.3|5787.3|5804.5|5786.5|0
1711485300000|2024-03-26 20:35:00|5805.4|5787.4|5805.3|5787.3|5805.6|5787.6|5805.3|5787.3|0
1711485600000|2024-03-26 20:40:00|5805.2|5787.2|5805.1|5787.1|5805.4|5787.4|5804.8|5786.8|0
1711485900000|2024-03-26 20:45:00|5805.2|5787.2|5804.6|5786.6|5805.4|5787.4|5804.6|5786.6|0
1711486200000|2024-03-26 20:50:00|5804.8|5786.8|5804.9|5786.9|5804.9|5786.9|5804.1|5786.1|0
1711486500000|2024-03-26 20:55:00|5805|5787|5805.1|5787.1|5805.9|5787.9|5804.5|5786.5|0
1711486800000|2024-03-26 21:00:00|5805.2|5787.2|5805.5|5787.5|5805.6|5787.6|5805.1|5787.1|0
1711487100000|2024-03-26 21:05:00|5805.4|5787.4|5805.8|5787.8|5805.8|5787.8|5805.3|5787.3|0
1711487400000|2024-03-26 21:10:00|5805.9|5787.9|5805.7|5787.7|5805.9|5787.9|5805.6|5787.6|0
1711487700000|2024-03-26 21:15:00|5805.6|5787.6|5805.6|5787.6|5805.7|5787.7|5805.5|5787.5|0
1711488000000|2024-03-26 21:20:00|5805.7|5787.7|5805.7|5787.7|5806.1|5788.1|5805.6|5787.6|0
1711488300000|2024-03-26 21:25:00|5805.6|5787.6|5805.3|5787.3|5805.6|5787.6|5805.2|5787.2|0
1711488600000|2024-03-26 21:30:00|5805.2|5787.2|5805.2|5787.2|5805.3|5787.3|5805.1|5787.1|0
1711488900000|2024-03-26 21:35:00|5805.1|5787.1|5805.2|5787.2|5805.2|5787.2|5805|5787|0
1711489200000|2024-03-26 21:40:00|5805.3|5787.3|5805.4|5787.4|5805.6|5787.6|5805.2|5787.2|0
1711489500000|2024-03-26 21:45:00|5805.3|5787.3|5805.4|5787.4|5805.4|5787.4|5805.2|5787.2|0
1711489800000|2024-03-26 21:50:00|5805.5|5787.5|5805.4|5787.4|5805.6|5787.6|5805.4|5787.4|0
1711490100000|2024-03-26 21:55:00|5805.5|5787.5|5805.9|5787.9|5806|5788|5805.4|5787.4|0
1711490400000|2024-03-26 22:00:00|5805.4|5787.4|5805.3|5787.3|5805.6|5787.6|5804.3|5786.3|0
1711490700000|2024-03-26 22:05:00|5805.1|5787.1|5805.4|5787.4|5805.6|5787.6|5804.9|5786.9|0
1711491000000|2024-03-26 22:10:00|5805.5|5787.5|5805.4|5787.4|5805.5|5787.5|5805.1|5787.1|0
1711491300000|2024-03-26 22:15:00|5805.5|5787.5|5805.4|5787.4|5805.6|5787.6|5805.2|5787.2|0
1711491600000|2024-03-26 22:20:00|5805.3|5787.3|5805.4|5787.4|5805.4|5787.4|5805.3|5787.3|0
1711491900000|2024-03-26 22:25:00|5805.3|5787.3|5806.2|5788.2|5806.2|5788.2|5805.3|5787.3|0
1711492200000|2024-03-26 22:30:00|5806|5788|5805.3|5787.3|5806|5788|5805.1|5787.1|0
1711492500000|2024-03-26 22:35:00|5805.2|5787.2|5805.3|5787.3|5805.4|5787.4|5805.1|5787.1|0
1711492800000|2024-03-26 22:40:00|5805.4|5787.4|5804.7|5786.7|5805.4|5787.4|5804.7|5786.7|0
1711493100000|2024-03-26 22:45:00|5804.9|5786.9|5806.2|5788.2|5806.4|5788.4|5804.9|5786.9|0
1711493400000|2024-03-26 22:50:00|5806.1|5788.1|5806.6|5788.6|5806.6|5788.6|5806.1|5788.1|0
1711493700000|2024-03-26 22:55:00|5806.5|5788.5|5806.2|5788.2|5806.5|5788.5|5806.1|5788.1|0
1711494000000|2024-03-26 23:00:00|5806.4|5788.4|5806.6|5788.6|5806.6|5788.6|5805.8|5787.8|0
1711494300000|2024-03-26 23:05:00|5806.7|5788.7|5806.7|5788.7|5806.9|5788.9|5806.6|5788.6|0
1711494600000|2024-03-26 23:10:00|5806.6|5788.6|5806.9|5788.9|5807.1|5789.1|5806.6|5788.6|0
1711494900000|2024-03-26 23:15:00|5806.5|5788.5|5806.8|5788.8|5806.8|5788.8|5806.4|5788.4|0
1711495200000|2024-03-26 23:20:00|5806.6|5788.6|5806.6|5788.6|5806.8|5788.8|5806.6|5788.6|0
1711495500000|2024-03-26 23:25:00|5806.8|5788.8|5806.8|5788.8|5807.1|5789.1|5806.7|5788.7|0
1711495800000|2024-03-26 23:30:00|5807|5789|5806.9|5788.9|5807.1|5789.1|5806.7|5788.7|0
1711496100000|2024-03-26 23:35:00|5806.8|5788.8|5806.6|5788.6|5807.1|5789.1|5806.6|5788.6|0
1711496400000|2024-03-26 23:40:00|5806.7|5788.7|5806.9|5788.9|5807.1|5789.1|5806.6|5788.6|0
1711496700000|2024-03-26 23:45:00|5806.8|5788.8|5807.5|5789.5|5807.7|5789.7|5806.7|5788.7|0
1711497000000|2024-03-26 23:50:00|5807.6|5789.6|5807.7|5789.7|5807.7|5789.7|5807.5|5789.5|0
1711497300000|2024-03-26 23:55:00|5807.8|5789.8|5807.8|5789.8|5807.8|5789.8|5807.7|5789.7|0
1711497600000|2024-03-27 00:00:00|5807.7|5789.7|5807.5|5789.5|5807.8|5789.8|5807.3|5789.3|0
1711497900000|2024-03-27 00:05:00|5807.6|5789.6|5807.5|5789.5|5807.7|5789.7|5807.3|5789.3|0
1711498200000|2024-03-27 00:10:00|5807.6|5789.6|5807.5|5789.5|5807.8|5789.8|5807.2|5789.2|0
1711498500000|2024-03-27 00:15:00|5807.4|5789.4|5807.5|5789.5|5807.5|5789.5|5807.2|5789.2|0
1711498800000|2024-03-27 00:20:00|5807.7|5789.7|5807.7|5789.7|5808.2|5790.2|5807.7|5789.7|0
1711499100000|2024-03-27 00:25:00|5807.8|5789.8|5808.2|5790.2|5808.3|5790.3|5807.8|5789.8|0
1711499400000|2024-03-27 00:30:00|5808.7|5790.7|5808.4|5790.4|5808.7|5790.7|5808.4|5790.4|0
1711499700000|2024-03-27 00:35:00|5808.5|5790.5|5808.8|5790.8|5808.8|5790.8|5808.4|5790.4|0
1711500000000|2024-03-27 00:40:00|5808.6|5790.6|5808.2|5790.2|5808.8|5790.8|5808.2|5790.2|0
1711500300000|2024-03-27 00:45:00|5807.7|5789.7|5808.8|5790.8|5809|5791|5807.7|5789.7|0
1711500600000|2024-03-27 00:50:00|5808.9|5790.9|5808.6|5790.6|5809.1|5791.1|5808.6|5790.6|0
1711500900000|2024-03-27 00:55:00|5808.5|5790.5|5810.9|5792.9|5811.4|5793.4|5808.4|5790.4|0
1711501200000|2024-03-27 01:00:00|5811|5793|5820.8|5802.8|5821|5803|5810.9|5792.9|0
1711501500000|2024-03-27 01:05:00|5820.6|5802.6|5825.7|5807.7|5825.9|5807.9|5820.6|5802.6|0
1711501800000|2024-03-27 01:10:00|5825.8|5807.8|5826.2|5808.2|5826.3|5808.3|5825.7|5807.7|0
1711502100000|2024-03-27 01:15:00|5826.3|5808.3|5790.4|5784.4|5826.3|5819.4|5788.4|5782.4|3727
1711502400000|2024-03-27 01:20:00|5789.4|5783.4|5778.4|5772.4|5791.4|5785.4|5770.4|5764.4|2899
1711502700000|2024-03-27 01:25:00|5777.4|5771.4|5777.4|5771.4|5780.4|5774.4|5772.4|5766.4|1216
1711503000000|2024-03-27 01:30:00|5776.4|5770.4|5767.4|5761.4|5786.4|5780.4|5757.4|5751.4|6765
1711503300000|2024-03-27 01:35:00|5766.4|5760.4|5753.4|5747.4|5767.4|5761.4|5744.4|5738.4|4064
1711503600000|2024-03-27 01:40:00|5754.4|5748.4|5741.4|5735.4|5758.4|5752.4|5729.4|5723.4|4820
1711503900000|2024-03-27 01:45:00|5740.4|5734.4|5750.4|5744.4|5750.4|5744.4|5735.4|5729.4|3488
1711504200000|2024-03-27 01:50:00|5751.4|5745.4|5767.4|5761.4|5769.4|5763.4|5741.4|5735.4|4130
1711504500000|2024-03-27 01:55:00|5768.4|5762.4|5784.4|5778.4|5786.4|5780.4|5758.4|5752.4|3887
1711504800000|2024-03-27 02:00:00|5783.4|5777.4|5794.4|5788.4|5794.4|5788.4|5763.4|5757.4|3230
1711505100000|2024-03-27 02:05:00|5795.4|5789.4|5788.4|5782.4|5796.4|5790.4|5781.4|5775.4|3580
1711505400000|2024-03-27 02:10:00|5789.4|5783.4|5794.4|5788.4|5796.4|5790.4|5779.4|5773.4|2370
1711505700000|2024-03-27 02:15:00|5793.4|5787.4|5801.4|5795.4|5802.4|5796.4|5787.4|5781.4|2148
1711506000000|2024-03-27 02:20:00|5800.4|5794.4|5801.4|5795.4|5803.4|5797.4|5789.4|5783.4|1766
1711506300000|2024-03-27 02:25:00|5800.4|5794.4|5809.4|5803.4|5811.4|5805.4|5796.4|5790.4|2143
1711506600000|2024-03-27 02:30:00|5808.4|5802.4|5812.4|5806.4|5819.4|5813.4|5802.4|5796.4|2306
1711506900000|2024-03-27 02:35:00|5811.4|5805.4|5803.4|5797.4|5811.4|5805.4|5800.4|5794.4|1847
1711507200000|2024-03-27 02:40:00|5802.4|5796.4|5800.4|5794.4|5803.4|5797.4|5791.4|5785.4|1885
1711507500000|2024-03-27 02:45:00|5799.4|5793.4|5790.4|5784.4|5800.4|5794.4|5789.4|5783.4|1818
1711507800000|2024-03-27 02:50:00|5789.4|5783.4|5783.4|5777.4|5789.4|5783.4|5777.4|5771.4|1160
1711508100000|2024-03-27 02:55:00|5784.4|5778.4|5791.4|5785.4|5793.4|5787.4|5778.4|5772.4|1472
1711508400000|2024-03-27 03:00:00|5790.4|5784.4|5784.4|5778.4|5790.4|5784.4|5781.4|5775.4|1398
1711508700000|2024-03-27 03:05:00|5783.4|5777.4|5787.4|5781.4|5790.4|5784.4|5771.4|5765.4|1635
1711509000000|2024-03-27 03:10:00|5788.4|5782.4|5783.4|5777.4|5789.4|5783.4|5776.4|5770.4|1465
1711509300000|2024-03-27 03:15:00|5784.4|5778.4|5780.4|5774.4|5784.4|5778.4|5773.4|5767.4|1167
1711509600000|2024-03-27 03:20:00|5779.4|5773.4|5782.4|5776.4|5783.4|5777.4|5771.4|5765.4|1089
1711509900000|2024-03-27 03:25:00|5781.4|5775.4|5785.4|5779.4|5787.4|5781.4|5778.4|5772.4|1070
1711510200000|2024-03-27 03:30:00|5784.4|5778.4|5777.4|5771.4|5784.4|5778.4|5775.4|5769.4|1007
1711510500000|2024-03-27 03:35:00|5778.4|5772.4|5771.4|5765.4|5778.4|5772.4|5770.4|5764.4|815
1711510800000|2024-03-27 03:40:00|5770.4|5764.4|5774.4|5768.4|5777.4|5771.4|5765.4|5759.4|912
1711511100000|2024-03-27 03:45:00|5773.4|5767.4|5775.4|5769.4|5776.4|5770.4|5770.4|5764.4|1393
1711511400000|2024-03-27 03:50:00|5774.4|5768.4|5774.4|5768.4|5777.4|5771.4|5769.4|5763.4|744
1711511700000|2024-03-27 03:55:00|5775.4|5769.4|5774.4|5768.4|5776.4|5770.4|5772.4|5766.4|1114
1711512000000|2024-03-27 04:00:00|5780.4|5762.4|5780.6|5762.6|5780.7|5762.7|5780.2|5762.2|0
1711512300000|2024-03-27 04:05:00|5780.7|5762.7|5781.3|5763.3|5781.6|5763.6|5780.7|5762.7|0
1711512600000|2024-03-27 04:10:00|5781.1|5763.1|5781.3|5763.3|5781.9|5763.9|5781.1|5763.1|0
1711512900000|2024-03-27 04:15:00|5781.4|5763.4|5781.9|5763.9|5782|5764|5781.4|5763.4|0
1711513200000|2024-03-27 04:20:00|5781.7|5763.7|5781.8|5763.8|5781.8|5763.8|5781.5|5763.5|0
1711513500000|2024-03-27 04:25:00|5781.9|5763.9|5782.1|5764.1|5782.1|5764.1|5781.8|5763.8|0
1711513800000|2024-03-27 04:30:00|5782|5764|5782.3|5764.3|5782.5|5764.5|5781.9|5763.9|0
1711514100000|2024-03-27 04:35:00|5782.4|5764.4|5782.8|5764.8|5783.1|5765.1|5782.3|5764.3|0
1711514400000|2024-03-27 04:40:00|5782.6|5764.6|5782.8|5764.8|5782.9|5764.9|5782.6|5764.6|0
1711514700000|2024-03-27 04:45:00|5782.9|5764.9|5782.6|5764.6|5782.9|5764.9|5782.3|5764.3|0
1711515000000|2024-03-27 04:50:00|5782.5|5764.5|5783.2|5765.2|5783.2|5765.2|5782.4|5764.4|0
1711515300000|2024-03-27 04:55:00|5783.1|5765.1|5783.2|5765.2|5783.4|5765.4|5783|5765|0
1711515600000|2024-03-27 05:00:00|5783.4|5765.4|5770.4|5764.4|5783.4|5772.4|5763.4|5757.4|1747
1711515900000|2024-03-27 05:05:00|5769.4|5763.4|5769.4|5763.4|5772.4|5766.4|5761.4|5755.4|1228
1711516200000|2024-03-27 05:10:00|5768.4|5762.4|5761.4|5755.4|5769.4|5763.4|5757.4|5751.4|1679
1711516500000|2024-03-27 05:15:00|5762.4|5756.4|5754.4|5748.4|5762.4|5756.4|5750.4|5744.4|1446
1711516800000|2024-03-27 05:20:00|5753.4|5747.4|5752.4|5746.4|5756.4|5750.4|5748.4|5742.4|1191
1711517100000|2024-03-27 05:25:00|5751.4|5745.4|5752.4|5746.4|5755.4|5749.4|5746.4|5740.4|1355
1711517400000|2024-03-27 05:30:00|5751.4|5745.4|5761.4|5755.4|5764.4|5758.4|5749.4|5743.4|1282
1711517700000|2024-03-27 05:35:00|5762.4|5756.4|5760.4|5754.4|5767.4|5761.4|5756.4|5750.4|1476
1711518000000|2024-03-27 05:40:00|5759.4|5753.4|5771.4|5765.4|5773.4|5767.4|5755.4|5749.4|1244
1711518300000|2024-03-27 05:45:00|5770.4|5764.4|5772.4|5766.4|5778.4|5772.4|5766.4|5760.4|1547
1711518600000|2024-03-27 05:50:00|5773.4|5767.4|5767.4|5761.4|5774.4|5768.4|5766.4|5760.4|1288
1711518900000|2024-03-27 05:55:00|5766.4|5760.4|5766.4|5760.4|5767.4|5761.4|5762.4|5756.4|974
1711519200000|2024-03-27 06:00:00|5765.4|5759.4|5765.4|5759.4|5770.4|5764.4|5759.4|5753.4|1581
1711519500000|2024-03-27 06:05:00|5766.4|5760.4|5785.4|5779.4|5787.4|5781.4|5766.4|5760.4|1725
1711519800000|2024-03-27 06:10:00|5784.4|5778.4|5788.4|5782.4|5790.4|5784.4|5781.4|5775.4|1296
1711520100000|2024-03-27 06:15:00|5787.4|5781.4|5781.4|5775.4|5788.4|5782.4|5781.4|5775.4|1335
1711520400000|2024-03-27 06:20:00|5782.4|5776.4|5779.4|5773.4|5783.4|5777.4|5775.4|5769.4|910
1711520700000|2024-03-27 06:25:00|5778.4|5772.4|5771.4|5765.4|5779.4|5773.4|5770.4|5764.4|1012
1711521000000|2024-03-27 06:30:00|5770.4|5764.4|5758.4|5752.4|5771.4|5765.4|5756.4|5750.4|1342
1711521300000|2024-03-27 06:35:00|5759.4|5753.4|5759.4|5753.4|5764.4|5758.4|5756.4|5750.4|1080
1711521600000|2024-03-27 06:40:00|5758.4|5752.4|5756.4|5750.4|5760.4|5754.4|5752.4|5746.4|1133
1711521900000|2024-03-27 06:45:00|5755.4|5749.4|5755.4|5749.4|5761.4|5755.4|5753.4|5747.4|1067
1711522200000|2024-03-27 06:50:00|5754.4|5748.4|5749.4|5743.4|5757.4|5751.4|5748.4|5742.4|1409
1711522500000|2024-03-27 06:55:00|5748.4|5742.4|5751.4|5745.4|5751.4|5745.4|5743.4|5737.4|1386
1711522800000|2024-03-27 07:00:00|5750.4|5744.4|5743.4|5737.4|5751.4|5745.4|5741.4|5735.4|1460
1711523100000|2024-03-27 07:05:00|5742.4|5736.4|5743.4|5737.4|5743.4|5737.4|5739.4|5733.4|1329
1711523400000|2024-03-27 07:10:00|5742.4|5736.4|5737.4|5731.4|5743.4|5737.4|5735.4|5729.4|1292
1711523700000|2024-03-27 07:15:00|5738.4|5732.4|5732.4|5726.4|5738.4|5732.4|5731.4|5725.4|1478
1711524000000|2024-03-27 07:20:00|5731.4|5725.4|5724.4|5718.4|5733.4|5727.4|5717.4|5711.4|2674
1711524300000|2024-03-27 07:25:00|5723.4|5717.4|5729.4|5723.4|5730.4|5724.4|5722.4|5716.4|1813
1711524600000|2024-03-27 07:30:00|5730.4|5724.4|5724.4|5718.4|5730.4|5724.4|5723.4|5717.4|1102
1711524900000|2024-03-27 07:35:00|5725.4|5719.4|5728.4|5722.4|5728.4|5722.4|5722.4|5716.4|1824
1711525200000|2024-03-27 07:40:00|5727.4|5721.4|5731.4|5725.4|5731.4|5725.4|5727.4|5721.4|2012
1711525500000|2024-03-27 07:45:00|5732.4|5726.4|5738.4|5732.4|5738.4|5732.4|5730.4|5724.4|1355
1711525800000|2024-03-27 07:50:00|5737.4|5731.4|5733.4|5727.4|5738.4|5732.4|5732.4|5726.4|1465
1711526100000|2024-03-27 07:55:00|5732.4|5726.4|5730.4|5724.4|5736.4|5730.4|5729.4|5723.4|1626
1711526400000|2024-03-27 08:00:00|5729.4|5723.4|5733.4|5727.4|5734.4|5728.4|5726.4|5720.4|3889
1711526700000|2024-03-27 08:05:00|5734.4|5728.4|5731.4|5725.4|5734.4|5728.4|5729.4|5723.4|3118
1711527000000|2024-03-27 08:10:00|5732.4|5726.4|5726.4|5720.4|5734.4|5728.4|5726.4|5720.4|2440
1711527300000|2024-03-27 08:15:00|5727.4|5721.4|5726.4|5720.4|5729.4|5723.4|5724.4|5718.4|2680
1711527600000|2024-03-27 08:20:00|5727.4|5721.4|5727.4|5721.4|5728.4|5722.4|5725.4|5719.4|881
1711527900000|2024-03-27 08:25:00|5726.4|5720.4|5725.4|5719.4|5729.4|5723.4|5722.4|5716.4|1366
1711528200000|2024-03-27 08:30:00|5731.4|5713.4|5731.2|5713.2|5732.3|5714.3|5731.2|5713.2|0
1711528500000|2024-03-27 08:35:00|5730.5|5712.5|5730.1|5712.1|5730.9|5712.9|5729.6|5711.6|123
1711528800000|2024-03-27 08:40:00|5730|5712|5730.7|5712.7|5731|5713|5729.6|5711.6|0
1711529100000|2024-03-27 08:45:00|5730.6|5712.6|5731.4|5713.4|5731.5|5713.5|5730.4|5712.4|0
1711529400000|2024-03-27 08:50:00|5731.5|5713.5|5731|5713|5731.6|5713.6|5730.9|5712.9|0
1711529700000|2024-03-27 08:55:00|5731.2|5713.2|5730.1|5712.1|5731.9|5713.9|5729.9|5711.9|0
1711530000000|2024-03-27 09:00:00|5730.2|5712.2|5732.2|5714.2|5732.2|5714.2|5730.2|5712.2|0
1711530300000|2024-03-27 09:05:00|5732.3|5714.3|5732.2|5714.2|5732.4|5714.4|5730.7|5712.7|0
1711530600000|2024-03-27 09:10:00|5732.3|5714.3|5731.3|5713.3|5732.7|5714.7|5731.3|5713.3|0
1711530900000|2024-03-27 09:15:00|5724.4|5718.4|5735.4|5729.4|5736.4|5730.4|5721.4|5715.4|370
1711531200000|2024-03-27 09:20:00|5736.4|5730.4|5734.4|5728.4|5736.4|5730.4|5732.4|5726.4|146
1711531500000|2024-03-27 09:25:00|5735.4|5729.4|5732.4|5726.4|5737.4|5731.4|5732.4|5726.4|126
1711531800000|2024-03-27 09:30:00|5731.4|5725.4|5732.4|5726.4|5733.4|5727.4|5731.4|5725.4|106
1711532100000|2024-03-27 09:35:00|5731.4|5725.4|5727.4|5721.4|5733.4|5727.4|5725.4|5719.4|134
1711532400000|2024-03-27 09:40:00|5725.4|5719.4|5730.4|5724.4|5733.4|5727.4|5725.4|5719.4|132
1711532700000|2024-03-27 09:45:00|5729.4|5723.4|5729.4|5723.4|5732.4|5726.4|5728.4|5722.4|397
1711533000000|2024-03-27 09:50:00|5730.4|5724.4|5733.4|5727.4|5733.4|5727.4|5730.4|5724.4|35
1711533300000|2024-03-27 09:55:00|5732.4|5726.4|5736.4|5730.4|5736.4|5730.4|5732.4|5726.4|88
1711533600000|2024-03-27 10:00:00|5734.4|5728.4|5739.4|5733.4|5741.4|5735.4|5734.4|5728.4|198
1711533900000|2024-03-27 10:05:00|5740.4|5734.4|5740.4|5734.4|5742.4|5736.4|5738.4|5732.4|241
1711534200000|2024-03-27 10:10:00|5741.4|5735.4|5739.4|5733.4|5742.4|5736.4|5739.4|5733.4|37
1711534500000|2024-03-27 10:15:00|5740.4|5734.4|5742.4|5736.4|5743.4|5737.4|5739.4|5733.4|137
1711534800000|2024-03-27 10:20:00|5743.4|5737.4|5740.4|5734.4|5743.4|5737.4|5738.4|5732.4|133
1711535100000|2024-03-27 10:25:00|5741.4|5735.4|5738.4|5732.4|5741.4|5735.4|5736.4|5730.4|134
1711535400000|2024-03-27 10:30:00|5737.4|5731.4|5741.4|5735.4|5741.4|5735.4|5737.4|5731.4|94
1711535700000|2024-03-27 10:35:00|5742.4|5736.4|5741.4|5735.4|5743.4|5737.4|5741.4|5735.4|134
1711536000000|2024-03-27 10:40:00|5742.4|5736.4|5737.4|5731.4|5742.4|5736.4|5736.4|5730.4|22
1711536300000|2024-03-27 10:45:00|5736.4|5730.4|5737.4|5731.4|5737.4|5731.4|5736.4|5730.4|42
1711536600000|2024-03-27 10:50:00|5736.4|5730.4|5736.4|5730.4|5738.4|5732.4|5736.4|5730.4|44
1711536900000|2024-03-27 10:55:00|5737.4|5731.4|5735.4|5729.4|5738.4|5732.4|5735.4|5729.4|204
1711537200000|2024-03-27 11:00:00|5734.9|5728.9|5733.9|5727.9|5735.9|5729.9|5732.9|5726.9|119
1711537500000|2024-03-27 11:05:00|5733.4|5727.4|5736.9|5730.9|5736.9|5730.9|5732.9|5726.9|51
1711537800000|2024-03-27 11:10:00|5736.4|5730.4|5736.9|5730.9|5737.9|5731.9|5736.4|5730.4|22
1711538100000|2024-03-27 11:15:00|5737.4|5731.4|5735.9|5729.9|5738.9|5732.9|5735.9|5729.9|44
1711538400000|2024-03-27 11:20:00|5736.4|5730.4|5735.9|5729.9|5737.9|5731.9|5734.9|5728.9|49
1711538700000|2024-03-27 11:25:00|5735.4|5729.4|5736.9|5730.9|5737.9|5731.9|5734.9|5728.9|56
1711539000000|2024-03-27 11:30:00|5737.4|5731.4|5738.9|5732.9|5739.9|5733.9|5736.9|5730.9|58
1711539300000|2024-03-27 11:35:00|5739.4|5733.4|5736.9|5730.9|5740.4|5734.4|5736.9|5730.9|58
1711539600000|2024-03-27 11:40:00|5736.4|5730.4|5735.4|5729.4|5736.4|5730.4|5734.9|5728.9|38
1711539900000|2024-03-27 11:45:00|5735.9|5729.9|5735.9|5729.9|5737.4|5731.4|5734.9|5728.9|190
1711540200000|2024-03-27 11:50:00|5736.4|5730.4|5734.9|5728.9|5736.4|5730.4|5733.4|5727.4|46
1711540500000|2024-03-27 11:55:00|5734.4|5728.4|5731.9|5725.9|5734.4|5728.4|5730.9|5724.9|83
1711540800000|2024-03-27 12:00:00|5732.4|5726.4|5729.9|5723.9|5732.9|5726.9|5728.9|5722.9|40
1711541100000|2024-03-27 12:05:00|5730.9|5724.9|5731.9|5725.9|5731.9|5725.9|5729.9|5723.9|36
1711541400000|2024-03-27 12:10:00|5731.4|5725.4|5727.4|5721.4|5731.4|5725.4|5726.4|5720.4|64
1711541700000|2024-03-27 12:15:00|5727.9|5721.9|5724.4|5718.4|5727.9|5721.9|5724.4|5718.4|25
1711542000000|2024-03-27 12:20:00|5723.9|5717.9|5725.4|5719.4|5725.4|5719.4|5721.9|5715.9|38
1711542300000|2024-03-27 12:25:00|5725.9|5719.9|5723.9|5717.9|5726.9|5720.9|5722.9|5716.9|33
1711542600000|2024-03-27 12:30:00|5723.4|5717.4|5721.9|5715.9|5723.9|5717.9|5720.9|5714.9|56
1711542900000|2024-03-27 12:35:00|5722.4|5716.4|5724.9|5718.9|5724.9|5718.9|5721.9|5715.9|77
1711543200000|2024-03-27 12:40:00|5724.4|5718.4|5723.4|5717.4|5724.9|5718.9|5720.9|5714.9|114
1711543500000|2024-03-27 12:45:00|5723.9|5717.9|5721.9|5715.9|5725.9|5719.9|5721.9|5715.9|55
1711543800000|2024-03-27 12:50:00|5722.4|5716.4|5725.4|5719.4|5725.9|5719.9|5722.4|5716.4|22
1711544100000|2024-03-27 12:55:00|5724.9|5718.9|5727.9|5721.9|5729.9|5723.9|5724.9|5718.9|38
1711544400000|2024-03-27 13:00:00|5728.4|5722.4|5727.9|5721.9|5729.9|5723.9|5726.9|5720.9|170
1711544700000|2024-03-27 13:05:00|5728.4|5722.4|5727.4|5721.4|5729.4|5723.4|5726.9|5720.9|81
1711545000000|2024-03-27 13:10:00|5727.9|5721.9|5727.9|5721.9|5728.9|5722.9|5726.9|5720.9|18
1711545300000|2024-03-27 13:15:00|5728.4|5722.4|5727.9|5721.9|5728.9|5722.9|5727.9|5721.9|22
1711545600000|2024-03-27 13:20:00|5728.4|5722.4|5724.9|5718.9|5728.4|5722.4|5723.9|5717.9|44
1711545900000|2024-03-27 13:25:00|5723.9|5717.9|5725.9|5719.9|5725.9|5719.9|5721.9|5715.9|68
1711546200000|2024-03-27 13:30:00|5725.4|5719.4|5735.9|5729.9|5738.9|5732.9|5717.9|5711.9|985
1711546500000|2024-03-27 13:35:00|5736.4|5730.4|5726.9|5720.9|5737.4|5731.4|5725.9|5719.9|272
1711546800000|2024-03-27 13:40:00|5725.9|5719.9|5729.9|5723.9|5732.9|5726.9|5723.9|5717.9|280
1711547100000|2024-03-27 13:45:00|5730.4|5724.4|5736.9|5730.9|5739.4|5733.4|5729.9|5723.9|203
1711547400000|2024-03-27 13:50:00|5737.4|5731.4|5738.4|5732.4|5743.4|5737.4|5736.9|5730.9|209
1711547700000|2024-03-27 13:55:00|5737.9|5731.9|5741.4|5735.4|5744.4|5738.4|5737.9|5731.9|162
1711548000000|2024-03-27 14:00:00|5740.9|5734.9|5737.9|5731.9|5742.9|5736.9|5734.9|5728.9|289
1711548300000|2024-03-27 14:05:00|5738.4|5732.4|5742.9|5736.9|5742.9|5736.9|5736.9|5730.9|194
1711548600000|2024-03-27 14:10:00|5743.4|5737.4|5749.4|5743.4|5752.9|5746.9|5743.4|5737.4|366
1711548900000|2024-03-27 14:15:00|5749.9|5743.9|5755.4|5749.4|5755.9|5749.9|5748.9|5742.9|244
1711549200000|2024-03-27 14:20:00|5755.9|5749.9|5755.9|5749.9|5760.9|5754.9|5754.9|5748.9|414
1711549500000|2024-03-27 14:25:00|5756.4|5750.4|5755.9|5749.9|5757.9|5751.9|5754.9|5748.9|117
1711549800000|2024-03-27 14:30:00|5756.9|5750.9|5760.9|5754.9|5762.9|5756.9|5756.9|5750.9|235
1711550100000|2024-03-27 14:35:00|5759.9|5753.9|5755.9|5749.9|5760.9|5754.9|5754.9|5748.9|124
1711550400000|2024-03-27 14:40:00|5754.9|5748.9|5751.9|5745.9|5757.9|5751.9|5750.4|5744.4|116
1711550700000|2024-03-27 14:45:00|5752.4|5746.4|5752.9|5746.9|5756.9|5750.9|5750.9|5744.9|71
1711551000000|2024-03-27 14:50:00|5751.9|5745.9|5757.9|5751.9|5757.9|5751.9|5751.9|5745.9|104
1711551300000|2024-03-27 14:55:00|5758.4|5752.4|5754.9|5748.9|5758.4|5752.4|5753.4|5747.4|59
1711551600000|2024-03-27 15:00:00|5755.4|5749.4|5755.4|5749.4|5757.4|5751.4|5754.9|5748.9|38
1711551900000|2024-03-27 15:05:00|5754.9|5748.9|5757.9|5751.9|5758.9|5752.9|5754.9|5748.9|45
1711552200000|2024-03-27 15:10:00|5758.4|5752.4|5757.9|5751.9|5758.9|5752.9|5756.9|5750.9|62
1711552500000|2024-03-27 15:15:00|5758.4|5752.4|5757.4|5751.4|5758.9|5752.9|5755.9|5749.9|138
1711552800000|2024-03-27 15:20:00|5756.9|5750.9|5762.9|5756.9|5762.9|5756.9|5756.9|5750.9|175
1711553100000|2024-03-27 15:25:00|5763.4|5757.4|5762.4|5756.4|5763.9|5757.9|5761.9|5755.9|149
1711553400000|2024-03-27 15:30:00|5761.9|5755.9|5756.9|5750.9|5762.9|5756.9|5756.9|5750.9|111
1711553700000|2024-03-27 15:35:00|5756.4|5750.4|5755.4|5749.4|5757.4|5751.4|5755.4|5749.4|75
1711554000000|2024-03-27 15:40:00|5755.9|5749.9|5755.9|5749.9|5757.4|5751.4|5755.9|5749.9|48
1711554300000|2024-03-27 15:45:00|5754.9|5748.9|5754.9|5748.9|5755.9|5749.9|5752.4|5746.4|75
1711554600000|2024-03-27 15:50:00|5753.9|5747.9|5755.9|5749.9|5757.9|5751.9|5753.9|5747.9|93
1711554900000|2024-03-27 15:55:00|5755.4|5749.4|5750.9|5744.9|5755.9|5749.9|5750.9|5744.9|71
1711555200000|2024-03-27 16:00:00|5751.4|5745.4|5752.9|5746.9|5753.9|5747.9|5749.9|5743.9|94
1711555500000|2024-03-27 16:05:00|5751.9|5745.9|5753.9|5747.9|5754.9|5748.9|5751.9|5745.9|127
1711555800000|2024-03-27 16:10:00|5754.4|5748.4|5749.9|5743.9|5754.4|5748.4|5749.9|5743.9|79
1711556100000|2024-03-27 16:15:00|5750.9|5744.9|5751.9|5745.9|5751.9|5745.9|5748.9|5742.9|64
1711556400000|2024-03-27 16:20:00|5752.9|5746.9|5758.9|5752.9|5759.9|5753.9|5751.9|5745.9|261
1711556700000|2024-03-27 16:25:00|5759.4|5753.4|5752.9|5746.9|5759.9|5753.9|5752.9|5746.9|115
1711557000000|2024-03-27 16:30:00|5753.4|5747.4|5752.9|5746.9|5755.4|5749.4|5751.9|5745.9|122
1711557300000|2024-03-27 16:35:00|5752.4|5746.4|5751.9|5745.9|5752.9|5746.9|5750.9|5744.9|40
1711557600000|2024-03-27 16:40:00|5751.4|5745.4|5753.9|5747.9|5754.9|5748.9|5750.9|5744.9|58
1711557900000|2024-03-27 16:45:00|5754.4|5748.4|5755.9|5749.9|5755.9|5749.9|5752.9|5746.9|35
1711558200000|2024-03-27 16:50:00|5755.4|5749.4|5754.9|5748.9|5755.9|5749.9|5754.4|5748.4|85
1711558500000|2024-03-27 16:55:00|5754.4|5748.4|5752.4|5746.4|5754.9|5748.9|5751.9|5745.9|91
1711558800000|2024-03-27 17:00:00|5751.4|5745.4|5754.4|5748.4|5755.4|5749.4|5751.4|5745.4|133
1711559100000|2024-03-27 17:05:00|5755.4|5749.4|5752.4|5746.4|5755.4|5749.4|5751.4|5745.4|52
1711559400000|2024-03-27 17:10:00|5751.4|5745.4|5752.4|5746.4|5752.4|5746.4|5750.4|5744.4|77
1711559700000|2024-03-27 17:15:00|5751.4|5745.4|5755.4|5749.4|5755.4|5749.4|5751.4|5745.4|82
1711560000000|2024-03-27 17:20:00|5754.4|5748.4|5756.4|5750.4|5756.4|5750.4|5754.4|5748.4|44
1711560300000|2024-03-27 17:25:00|5755.4|5749.4|5755.4|5749.4|5755.4|5749.4|5754.4|5748.4|30
1711560600000|2024-03-27 17:30:00|5754.4|5748.4|5754.4|5748.4|5756.4|5750.4|5752.4|5746.4|120
1711560900000|2024-03-27 17:35:00|5753.4|5747.4|5751.4|5745.4|5753.4|5747.4|5751.4|5745.4|94
1711561200000|2024-03-27 17:40:00|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5751.4|5745.4|30
1711561500000|2024-03-27 17:45:00|5753.4|5747.4|5751.4|5745.4|5753.4|5747.4|5751.4|5745.4|59
1711561800000|2024-03-27 17:50:00|5752.4|5746.4|5751.4|5745.4|5752.4|5746.4|5751.4|5745.4|22
1711562100000|2024-03-27 17:55:00|5750.4|5744.4|5751.4|5745.4|5752.4|5746.4|5750.4|5744.4|25
1711562400000|2024-03-27 18:00:00|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5751.4|5745.4|18
1711562700000|2024-03-27 18:05:00|5751.4|5745.4|5752.4|5746.4|5753.4|5747.4|5750.4|5744.4|85
1711563000000|2024-03-27 18:10:00|5753.4|5747.4|5752.4|5746.4|5753.4|5747.4|5751.4|5745.4|31
1711563300000|2024-03-27 18:15:00|5751.4|5745.4|5753.4|5747.4|5755.4|5749.4|5751.4|5745.4|93
1711563600000|2024-03-27 18:20:00|5754.4|5748.4|5756.4|5750.4|5756.4|5750.4|5753.4|5747.4|79
1711563900000|2024-03-27 18:25:00|5757.4|5751.4|5759.4|5753.4|5759.4|5753.4|5756.4|5750.4|93
1711564200000|2024-03-27 18:30:00|5758.4|5752.4|5758.4|5752.4|5758.4|5752.4|5758.4|5752.4|30
1711564500000|2024-03-27 18:35:00|5757.4|5751.4|5756.4|5750.4|5757.4|5751.4|5756.4|5750.4|111
1711564800000|2024-03-27 18:40:00|5757.4|5751.4|5760.4|5754.4|5760.4|5754.4|5757.4|5751.4|50
1711565100000|2024-03-27 18:45:00|5761.4|5755.4|5761.4|5755.4|5762.4|5756.4|5760.4|5754.4|102
1711565400000|2024-03-27 18:50:00|5760.4|5754.4|5758.4|5752.4|5761.4|5755.4|5757.4|5751.4|97
1711565700000|2024-03-27 18:55:00|5759.4|5753.4|5762.2|5744.2|5762.2|5755.4|5759.4|5744.2|87
1711566000000|2024-03-27 19:00:00|5762.3|5744.3|5762.5|5744.5|5762.7|5744.7|5762.2|5744.2|0
1711566300000|2024-03-27 19:05:00|5762.6|5744.6|5763.2|5745.2|5763.8|5745.8|5762.5|5744.5|0
1711566600000|2024-03-27 19:10:00|5763.1|5745.1|5762.9|5744.9|5763.9|5745.9|5762.5|5744.5|0
1711566900000|2024-03-27 19:15:00|5762.8|5744.8|5760.8|5742.8|5762.9|5744.9|5760.5|5742.5|0
1711567200000|2024-03-27 19:20:00|5760.7|5742.7|5762.6|5744.6|5762.6|5744.6|5760.7|5742.7|0
1711567500000|2024-03-27 19:25:00|5762.7|5744.7|5766.8|5748.8|5766.9|5748.9|5762.6|5744.6|0
1711567800000|2024-03-27 19:30:00|5766.9|5748.9|5768|5750|5769.2|5751.2|5766.6|5748.6|0
1711568100000|2024-03-27 19:35:00|5768.1|5750.1|5777.6|5759.6|5777.7|5759.7|5768.1|5750.1|0
1711568400000|2024-03-27 19:40:00|5777.5|5759.5|5777.5|5759.5|5779|5761|5776|5758|0
1711568700000|2024-03-27 19:45:00|5777.4|5759.4|5773.4|5755.4|5777.7|5759.7|5773.3|5755.3|0
1711569000000|2024-03-27 19:50:00|5773.5|5755.5|5781.7|5763.7|5781.8|5763.8|5773.4|5755.4|0
1711569300000|2024-03-27 19:55:00|5781.6|5763.6|5783.2|5765.2|5783.2|5765.2|5779.6|5761.6|0
1711569600000|2024-03-27 20:00:00|5783|5765|5784.4|5766.4|5785.3|5767.3|5781.5|5763.5|0
1711569900000|2024-03-27 20:05:00|5784.5|5766.5|5784.1|5766.1|5784.7|5766.7|5783.5|5765.5|0
1711570200000|2024-03-27 20:10:00|5784.2|5766.2|5783.5|5765.5|5785.2|5767.2|5783.3|5765.3|0
1711570500000|2024-03-27 20:15:00|5783.7|5765.7|5784|5766|5784.8|5766.8|5783.7|5765.7|0
1711570800000|2024-03-27 20:20:00|5784.2|5766.2|5783.8|5765.8|5784.2|5766.2|5783.7|5765.7|0
1711571100000|2024-03-27 20:25:00|5783.7|5765.7|5783.7|5765.7|5784.2|5766.2|5783.5|5765.5|0
1711571400000|2024-03-27 20:30:00|5778.4|5760.4|5778.7|5760.7|5778.8|5760.8|5778.4|5760.4|0
1711571700000|2024-03-27 20:35:00|5778.5|5760.5|5778.2|5760.2|5778.6|5760.6|5778.2|5760.2|0
1711572000000|2024-03-27 20:40:00|5778.4|5760.4|5778.3|5760.3|5778.8|5760.8|5778.3|5760.3|0
1711572300000|2024-03-27 20:45:00|5783.6|5765.6|5783.9|5765.9|5783.9|5765.9|5783.4|5765.4|0
1711572600000|2024-03-27 20:50:00|5783.8|5765.8|5782.5|5764.5|5783.8|5765.8|5782.5|5764.5|0
1711572900000|2024-03-27 20:55:00|5782.3|5764.3|5781.7|5763.7|5782.6|5764.6|5781.3|5763.3|0
1711573200000|2024-03-27 21:00:00|5781.8|5763.8|5781.7|5763.7|5781.8|5763.8|5781.2|5763.2|0
1711573500000|2024-03-27 21:05:00|5781.6|5763.6|5781.8|5763.8|5781.9|5763.9|5781.5|5763.5|0
1711573800000|2024-03-27 21:10:00|5781.9|5763.9|5781.9|5763.9|5782|5764|5781.8|5763.8|0
1711574100000|2024-03-27 21:15:00|5782|5764|5782|5764|5782|5764|5781.9|5763.9|0
1711574400000|2024-03-27 21:20:00|5781.9|5763.9|5782|5764|5782|5764|5781.9|5763.9|0
1711574700000|2024-03-27 21:25:00|5781.9|5763.9|5782|5764|5782|5764|5781.8|5763.8|0
1711575000000|2024-03-27 21:30:00|5782.1|5764.1|5782.1|5764.1|5782.1|5764.1|5782|5764|0
1711575300000|2024-03-27 21:35:00|5782.2|5764.2|5782.2|5764.2|5782.4|5764.4|5782.1|5764.1|0
1711575600000|2024-03-27 21:40:00|5782.1|5764.1|5781.2|5763.2|5782.1|5764.1|5781.1|5763.1|0
1711575900000|2024-03-27 21:45:00|5781.4|5763.4|5781.5|5763.5|5781.6|5763.6|5781|5763|0
1711576200000|2024-03-27 21:50:00|5781.6|5763.6|5780.5|5762.5|5781.7|5763.7|5780.5|5762.5|0
1711576500000|2024-03-27 21:55:00|5780.4|5762.4|5780.7|5762.7|5780.7|5762.7|5780.4|5762.4|0
1711576800000|2024-03-27 22:00:00|5780.4|5762.4|5778.8|5760.8|5780.4|5762.4|5775.8|5757.8|0
1711577100000|2024-03-27 22:05:00|5778.7|5760.7|5778.6|5760.6|5779|5761|5776.7|5758.7|0
1711577400000|2024-03-27 22:10:00|5778.7|5760.7|5777.4|5759.4|5778.7|5760.7|5777|5759|0
1711577700000|2024-03-27 22:15:00|5777.5|5759.5|5777.6|5759.6|5778.6|5760.6|5777.5|5759.5|0
1711578000000|2024-03-27 22:20:00|5777.7|5759.7|5777.7|5759.7|5777.7|5759.7|5776.8|5758.8|0
1711578300000|2024-03-27 22:25:00|5777.6|5759.6|5778.1|5760.1|5778.3|5760.3|5777.6|5759.6|0
1711578600000|2024-03-27 22:30:00|5777.9|5759.9|5778.5|5760.5|5778.9|5760.9|5777.9|5759.9|0
1711578900000|2024-03-27 22:35:00|5778.4|5760.4|5778.1|5760.1|5778.6|5760.6|5777.9|5759.9|0
1711579200000|2024-03-27 22:40:00|5778|5760|5777.7|5759.7|5778.3|5760.3|5777.7|5759.7|0
1711579500000|2024-03-27 22:45:00|5777.6|5759.6|5777.2|5759.2|5777.9|5759.9|5776.9|5758.9|0
1711579800000|2024-03-27 22:50:00|5777.1|5759.1|5777.9|5759.9|5778|5760|5776.9|5758.9|0
1711580100000|2024-03-27 22:55:00|5778|5760|5777.9|5759.9|5778|5760|5777.3|5759.3|0
1711580400000|2024-03-27 23:00:00|5778|5760|5778.5|5760.5|5778.7|5760.7|5777.5|5759.5|0
1711580700000|2024-03-27 23:05:00|5778.4|5760.4|5778.2|5760.2|5778.5|5760.5|5778|5760|0
1711581000000|2024-03-27 23:10:00|5778.1|5760.1|5778.5|5760.5|5778.7|5760.7|5778|5760|0
1711581300000|2024-03-27 23:15:00|5778.6|5760.6|5778.7|5760.7|5778.9|5760.9|5778.3|5760.3|0
1711581600000|2024-03-27 23:20:00|5778.5|5760.5|5779.1|5761.1|5779.1|5761.1|5778.5|5760.5|0
1711581900000|2024-03-27 23:25:00|5779.2|5761.2|5779.2|5761.2|5779.4|5761.4|5779.1|5761.1|0
1711582200000|2024-03-27 23:30:00|5779.1|5761.1|5778.4|5760.4|5779.1|5761.1|5778.3|5760.3|0
1711582500000|2024-03-27 23:35:00|5778.3|5760.3|5778.2|5760.2|5778.3|5760.3|5778|5760|0
1711582800000|2024-03-27 23:40:00|5778.3|5760.3|5778|5760|5778.4|5760.4|5778|5760|0
1711583100000|2024-03-27 23:45:00|5778.1|5760.1|5778|5760|5778.4|5760.4|5777.8|5759.8|0
1711583400000|2024-03-27 23:50:00|5777.9|5759.9|5777.5|5759.5|5778|5760|5777|5759|0
1711583700000|2024-03-27 23:55:00|5777.7|5759.7|5777.7|5759.7|5777.7|5759.7|5777.3|5759.3|0
1711584000000|2024-03-28 00:00:00|5777.5|5759.5|5778|5760|5778.4|5760.4|5777.5|5759.5|0
1711584300000|2024-03-28 00:05:00|5778.2|5760.2|5778.6|5760.6|5778.9|5760.9|5778.2|5760.2|0
1711584600000|2024-03-28 00:10:00|5778.7|5760.7|5778.9|5760.9|5779.1|5761.1|5778.4|5760.4|0
1711584900000|2024-03-28 00:15:00|5779.1|5761.1|5779.2|5761.2|5779.5|5761.5|5778.9|5760.9|0
1711585200000|2024-03-28 00:20:00|5779|5761|5780|5762|5780.3|5762.3|5778.8|5760.8|0
1711585500000|2024-03-28 00:25:00|5779.8|5761.8|5780.5|5762.5|5780.9|5762.9|5779.8|5761.8|0
1711585800000|2024-03-28 00:30:00|5780.6|5762.6|5780.4|5762.4|5780.9|5762.9|5780.4|5762.4|0
1711586100000|2024-03-28 00:35:00|5780.5|5762.5|5780.4|5762.4|5780.5|5762.5|5779.9|5761.9|0
1711586400000|2024-03-28 00:40:00|5780.3|5762.3|5780.2|5762.2|5780.5|5762.5|5779.9|5761.9|0
1711586700000|2024-03-28 00:45:00|5775.2|5757.2|5770.1|5752.1|5775.2|5757.2|5770.1|5752.1|0
1711587000000|2024-03-28 00:50:00|5770.2|5752.2|5775.4|5757.4|5775.4|5757.4|5770|5752|0
1711587300000|2024-03-28 00:55:00|5775.2|5757.2|5775.8|5757.8|5775.8|5757.8|5775.2|5757.2|0
1711587600000|2024-03-28 01:00:00|5781|5763|5780.8|5762.8|5781.3|5763.3|5780.8|5762.8|0
1711587900000|2024-03-28 01:05:00|5780.7|5762.7|5779.5|5761.5|5780.8|5762.8|5779.3|5761.3|0
1711588200000|2024-03-28 01:10:00|5769.5|5751.5|5769.9|5751.9|5770|5752|5769.5|5751.5|0
1711588500000|2024-03-28 01:15:00|5770|5752|5736.4|5730.4|5770|5752|5734.4|5728.4|1669
1711588800000|2024-03-28 01:20:00|5737.4|5731.4|5748.4|5742.4|5749.4|5743.4|5732.4|5726.4|865
1711589100000|2024-03-28 01:25:00|5747.4|5741.4|5762.4|5756.4|5764.4|5758.4|5747.4|5741.4|1235
1711589400000|2024-03-28 01:30:00|5765.4|5759.4|5744.4|5738.4|5774.4|5768.4|5744.4|5738.4|5637
1711589700000|2024-03-28 01:35:00|5743.4|5737.4|5758.4|5752.4|5761.4|5755.4|5738.4|5732.4|2297
1711590000000|2024-03-28 01:40:00|5757.4|5751.4|5744.4|5738.4|5762.4|5756.4|5733.4|5727.4|2186
1711590300000|2024-03-28 01:45:00|5743.4|5737.4|5765.4|5759.4|5767.4|5761.4|5736.4|5730.4|1356
1711590600000|2024-03-28 01:50:00|5767.4|5761.4|5769.4|5763.4|5777.4|5771.4|5760.4|5754.4|1338
1711590900000|2024-03-28 01:55:00|5768.4|5762.4|5744.4|5738.4|5769.4|5763.4|5744.4|5738.4|1356
1711591200000|2024-03-28 02:00:00|5745.4|5739.4|5766.4|5760.4|5768.4|5762.4|5743.4|5737.4|2128
1711591500000|2024-03-28 02:05:00|5765.4|5759.4|5756.4|5750.4|5772.4|5766.4|5756.4|5750.4|1702
1711591800000|2024-03-28 02:10:00|5755.4|5749.4|5775.4|5769.4|5776.4|5770.4|5749.4|5743.4|1142
1711592100000|2024-03-28 02:15:00|5774.4|5768.4|5789.4|5783.4|5791.4|5785.4|5773.4|5767.4|1614
1711592400000|2024-03-28 02:20:00|5791.4|5785.4|5790.4|5784.4|5796.4|5790.4|5783.4|5777.4|1904
1711592700000|2024-03-28 02:25:00|5788.4|5782.4|5800.4|5794.4|5800.4|5794.4|5783.4|5777.4|1494
1711593000000|2024-03-28 02:30:00|5801.4|5795.4|5798.4|5792.4|5810.4|5804.4|5794.4|5788.4|1428
1711593300000|2024-03-28 02:35:00|5799.4|5793.4|5795.4|5789.4|5802.4|5796.4|5793.4|5787.4|1619
1711593600000|2024-03-28 02:40:00|5794.4|5788.4|5796.4|5790.4|5805.4|5799.4|5793.4|5787.4|1051
1711593900000|2024-03-28 02:45:00|5797.4|5791.4|5806.4|5800.4|5808.4|5802.4|5796.4|5790.4|1069
1711594200000|2024-03-28 02:50:00|5805.4|5799.4|5813.4|5807.4|5814.4|5808.4|5805.4|5799.4|1537
1711594500000|2024-03-28 02:55:00|5812.4|5806.4|5813.4|5807.4|5822.4|5816.4|5811.4|5805.4|1932
1711594800000|2024-03-28 03:00:00|5812.4|5806.4|5826.4|5820.4|5826.4|5820.4|5811.4|5805.4|1382
1711595100000|2024-03-28 03:05:00|5827.4|5821.4|5829.4|5823.4|5831.4|5825.4|5823.4|5817.4|1539
1711595400000|2024-03-28 03:10:00|5830.4|5824.4|5831.4|5825.4|5834.4|5828.4|5821.4|5815.4|1286
1711595700000|2024-03-28 03:15:00|5832.4|5826.4|5832.4|5826.4|5837.4|5831.4|5828.4|5822.4|1181
1711596000000|2024-03-28 03:20:00|5833.4|5827.4|5845.4|5839.4|5852.4|5846.4|5833.4|5827.4|1920
1711596300000|2024-03-28 03:25:00|5844.4|5838.4|5852.4|5846.4|5856.4|5850.4|5843.4|5837.4|1572
1711596600000|2024-03-28 03:30:00|5851.4|5845.4|5860.4|5854.4|5866.4|5860.4|5851.4|5845.4|1891
1711596900000|2024-03-28 03:35:00|5859.4|5853.4|5858.4|5852.4|5866.4|5860.4|5855.4|5849.4|1009
1711597200000|2024-03-28 03:40:00|5857.4|5851.4|5861.4|5855.4|5863.4|5857.4|5856.4|5850.4|930
1711597500000|2024-03-28 03:45:00|5860.4|5854.4|5866.4|5860.4|5869.4|5863.4|5858.4|5852.4|893
1711597800000|2024-03-28 03:50:00|5867.4|5861.4|5875.4|5869.4|5877.4|5871.4|5867.4|5861.4|1338
1711598100000|2024-03-28 03:55:00|5874.4|5868.4|5868.4|5862.4|5876.4|5870.4|5867.4|5861.4|893
1711598400000|2024-03-28 04:00:00|5875.4|5857.4|5875.1|5857.1|5875.4|5857.4|5875.1|5857.1|0
1711598700000|2024-03-28 04:05:00|5875|5857|5875.4|5857.4|5875.4|5857.4|5874.8|5856.8|0
1711599000000|2024-03-28 04:10:00|5875.3|5857.3|5875.1|5857.1|5875.4|5857.4|5875.1|5857.1|0
1711599300000|2024-03-28 04:15:00|5875|5857|5875.6|5857.6|5875.6|5857.6|5875|5857|0
1711599600000|2024-03-28 04:20:00|5875.7|5857.7|5875.7|5857.7|5876|5858|5875.6|5857.6|0
1711599900000|2024-03-28 04:25:00|5875.6|5857.6|5875.7|5857.7|5875.7|5857.7|5875.6|5857.6|0
1711600200000|2024-03-28 04:30:00|5875.8|5857.8|5875.7|5857.7|5875.8|5857.8|5875.7|5857.7|0
1711600500000|2024-03-28 04:35:00|5875.8|5857.8|5876|5858|5876|5858|5875.8|5857.8|0
1711600800000|2024-03-28 04:40:00|5876.2|5858.2|5876.2|5858.2|5876.2|5858.2|5876|5858|0
1711601100000|2024-03-28 04:45:00|5876.3|5858.3|5876.2|5858.2|5876.5|5858.5|5876|5858|0
1711601400000|2024-03-28 04:50:00|5876.1|5858.1|5875.9|5857.9|5876.2|5858.2|5875.8|5857.8|0
1711601700000|2024-03-28 04:55:00|5875.8|5857.8|5875.9|5857.9|5876.1|5858.1|5875.8|5857.8|0
1711602000000|2024-03-28 05:00:00|5865.4|5859.4|5894.4|5888.4|5895.4|5889.4|5864.4|5858.4|4064
1711602300000|2024-03-28 05:05:00|5893.4|5887.4|5877.4|5871.4|5895.4|5889.4|5877.4|5871.4|1875
1711602600000|2024-03-28 05:10:00|5879.4|5873.4|5869.4|5863.4|5884.4|5878.4|5869.4|5863.4|2122
1711602900000|2024-03-28 05:15:00|5868.4|5862.4|5869.4|5863.4|5874.4|5868.4|5867.4|5861.4|1187
1711603200000|2024-03-28 05:20:00|5868.4|5862.4|5859.4|5853.4|5869.4|5863.4|5854.4|5848.4|1708
1711603500000|2024-03-28 05:25:00|5858.4|5852.4|5876.4|5870.4|5879.4|5873.4|5858.4|5852.4|1107
1711603800000|2024-03-28 05:30:00|5877.4|5871.4|5874.4|5868.4|5883.4|5877.4|5873.4|5867.4|1112
1711604100000|2024-03-28 05:35:00|5873.4|5867.4|5859.4|5853.4|5874.4|5868.4|5859.4|5853.4|1252
1711604400000|2024-03-28 05:40:00|5858.4|5852.4|5866.4|5860.4|5870.4|5864.4|5856.4|5850.4|1105
1711604700000|2024-03-28 05:45:00|5865.4|5859.4|5861.4|5855.4|5865.4|5859.4|5856.4|5850.4|888
1711605000000|2024-03-28 05:50:00|5860.4|5854.4|5854.4|5848.4|5864.4|5858.4|5853.4|5847.4|1321
1711605300000|2024-03-28 05:55:00|5853.4|5847.4|5848.4|5842.4|5861.4|5855.4|5848.4|5842.4|969
1711605600000|2024-03-28 06:00:00|5849.4|5843.4|5849.4|5843.4|5856.4|5850.4|5847.4|5841.4|1102
1711605900000|2024-03-28 06:05:00|5850.4|5844.4|5854.4|5848.4|5860.4|5854.4|5850.4|5844.4|578
1711606200000|2024-03-28 06:10:00|5853.4|5847.4|5849.4|5843.4|5857.4|5851.4|5847.4|5841.4|1351
1711606500000|2024-03-28 06:15:00|5848.4|5842.4|5846.4|5840.4|5851.4|5845.4|5843.4|5837.4|787
1711606800000|2024-03-28 06:20:00|5845.4|5839.4|5828.4|5822.4|5846.4|5840.4|5825.4|5819.4|1773
1711607100000|2024-03-28 06:25:00|5827.4|5821.4|5822.4|5816.4|5830.4|5824.4|5822.4|5816.4|1080
1711607400000|2024-03-28 06:30:00|5821.4|5815.4|5812.4|5806.4|5821.4|5815.4|5809.4|5803.4|3141
1711607700000|2024-03-28 06:35:00|5813.4|5807.4|5816.4|5810.4|5819.4|5813.4|5806.4|5800.4|1767
1711608000000|2024-03-28 06:40:00|5815.4|5809.4|5815.4|5809.4|5818.4|5812.4|5813.4|5807.4|1143
1711608300000|2024-03-28 06:45:00|5816.4|5810.4|5817.4|5811.4|5820.4|5814.4|5815.4|5809.4|1115
1711608600000|2024-03-28 06:50:00|5816.4|5810.4|5826.4|5820.4|5827.4|5821.4|5816.4|5810.4|4818
1711608900000|2024-03-28 06:55:00|5825.4|5819.4|5831.4|5825.4|5832.4|5826.4|5825.4|5819.4|1260
1711609200000|2024-03-28 07:00:00|5832.4|5826.4|5825.4|5819.4|5832.4|5826.4|5825.4|5819.4|1662
1711609500000|2024-03-28 07:05:00|5826.4|5820.4|5823.4|5817.4|5827.4|5821.4|5821.4|5815.4|1103
1711609800000|2024-03-28 07:10:00|5824.4|5818.4|5820.4|5814.4|5827.4|5821.4|5819.4|5813.4|941
1711610100000|2024-03-28 07:15:00|5819.4|5813.4|5817.4|5811.4|5822.4|5816.4|5816.4|5810.4|888
1711610400000|2024-03-28 07:20:00|5819.4|5813.4|5813.4|5807.4|5820.4|5814.4|5812.4|5806.4|873
1711610700000|2024-03-28 07:25:00|5814.4|5808.4|5817.4|5811.4|5820.4|5814.4|5812.4|5806.4|927
1711611000000|2024-03-28 07:30:00|5816.4|5810.4|5815.4|5809.4|5818.4|5812.4|5811.4|5805.4|887
1711611300000|2024-03-28 07:35:00|5814.4|5808.4|5818.4|5812.4|5823.4|5817.4|5814.4|5808.4|1343
1711611600000|2024-03-28 07:40:00|5817.4|5811.4|5817.4|5811.4|5819.4|5813.4|5816.4|5810.4|1086
1711611900000|2024-03-28 07:45:00|5816.4|5810.4|5820.4|5814.4|5820.4|5814.4|5815.4|5809.4|1047
1711612200000|2024-03-28 07:50:00|5819.4|5813.4|5824.4|5818.4|5825.4|5819.4|5819.4|5813.4|1118
1711612500000|2024-03-28 07:55:00|5823.4|5817.4|5821.4|5815.4|5827.4|5821.4|5820.4|5814.4|1882
1711612800000|2024-03-28 08:00:00|5820.4|5814.4|5809.4|5803.4|5821.4|5815.4|5808.4|5802.4|2733
1711613100000|2024-03-28 08:05:00|5810.4|5804.4|5796.4|5790.4|5811.4|5805.4|5796.4|5790.4|4590
1711613400000|2024-03-28 08:10:00|5797.4|5791.4|5806.4|5800.4|5806.4|5800.4|5797.4|5791.4|2070
1711613700000|2024-03-28 08:15:00|5805.4|5799.4|5803.4|5797.4|5807.4|5801.4|5802.4|5796.4|2485
1711614000000|2024-03-28 08:20:00|5804.4|5798.4|5806.4|5800.4|5808.4|5802.4|5803.4|5797.4|2238
1711614300000|2024-03-28 08:25:00|5805.4|5799.4|5807.4|5801.4|5810.4|5804.4|5803.4|5797.4|1829
1711614600000|2024-03-28 08:30:00|5814.4|5796.4|5813.9|5795.9|5815|5797|5813.4|5795.4|2
1711614900000|2024-03-28 08:35:00|5813.8|5795.8|5815.2|5797.2|5815.2|5797.2|5813.8|5795.8|0
1711615200000|2024-03-28 08:40:00|5815.1|5797.1|5815|5797|5815.3|5797.3|5814.6|5796.6|167
1711615500000|2024-03-28 08:45:00|5814.9|5796.9|5815|5797|5815.5|5797.5|5814.6|5796.6|0
1711615800000|2024-03-28 08:50:00|5815.1|5797.1|5814.7|5796.7|5815.2|5797.2|5814.5|5796.5|0
1711616100000|2024-03-28 08:55:00|5814.8|5796.8|5814|5796|5814.8|5796.8|5813.2|5795.2|0
1711616400000|2024-03-28 09:00:00|5814.1|5796.1|5814.5|5796.5|5814.7|5796.7|5813.9|5795.9|0
1711616700000|2024-03-28 09:05:00|5814.7|5796.7|5815.6|5797.6|5815.8|5797.8|5814.5|5796.5|0
1711617000000|2024-03-28 09:10:00|5815.7|5797.7|5814.6|5796.6|5815.7|5797.7|5814.4|5796.4|0
1711617300000|2024-03-28 09:15:00|5814.5|5796.5|5799.4|5793.4|5814.5|5801.4|5799.4|5793.4|439
1711617600000|2024-03-28 09:20:00|5800.4|5794.4|5798.4|5792.4|5801.4|5795.4|5798.4|5792.4|164
1711617900000|2024-03-28 09:25:00|5799.4|5793.4|5799.4|5793.4|5800.4|5794.4|5798.4|5792.4|94
1711618200000|2024-03-28 09:30:00|5800.4|5794.4|5801.4|5795.4|5803.4|5797.4|5800.4|5794.4|131
1711618500000|2024-03-28 09:35:00|5802.4|5796.4|5803.4|5797.4|5805.4|5799.4|5801.4|5795.4|125
1711618800000|2024-03-28 09:40:00|5802.4|5796.4|5804.4|5798.4|5804.4|5798.4|5801.4|5795.4|41
1711619100000|2024-03-28 09:45:00|5803.4|5797.4|5800.4|5794.4|5803.4|5797.4|5800.4|5794.4|72
1711619400000|2024-03-28 09:50:00|5801.4|5795.4|5802.4|5796.4|5802.4|5796.4|5800.4|5794.4|58
1711619700000|2024-03-28 09:55:00|5803.4|5797.4|5804.4|5798.4|5804.4|5798.4|5802.4|5796.4|93
1711620000000|2024-03-28 10:00:00|5803.4|5797.4|5806.4|5800.4|5807.4|5801.4|5803.4|5797.4|29
1711620300000|2024-03-28 10:05:00|5807.4|5801.4|5810.4|5804.4|5810.4|5804.4|5807.4|5801.4|124
1711620600000|2024-03-28 10:10:00|5811.4|5805.4|5812.4|5806.4|5815.4|5809.4|5811.4|5805.4|342
1711620900000|2024-03-28 10:15:00|5811.4|5805.4|5812.4|5806.4|5812.4|5806.4|5811.4|5805.4|156
1711621200000|2024-03-28 10:20:00|5811.4|5805.4|5811.4|5805.4|5811.4|5805.4|5810.4|5804.4|124
1711621500000|2024-03-28 10:25:00|5812.4|5806.4|5814.4|5808.4|5814.4|5808.4|5811.4|5805.4|77
1711621800000|2024-03-28 10:30:00|5813.4|5807.4|5813.4|5807.4|5817.4|5811.4|5812.4|5806.4|182
1711622100000|2024-03-28 10:35:00|5814.4|5808.4|5812.4|5806.4|5814.4|5808.4|5812.4|5806.4|46
1711622400000|2024-03-28 10:40:00|5813.4|5807.4|5812.4|5806.4|5814.4|5808.4|5812.4|5806.4|94
1711622700000|2024-03-28 10:45:00|5813.4|5807.4|5814.4|5808.4|5814.4|5808.4|5812.4|5806.4|105
1711623000000|2024-03-28 10:50:00|5815.4|5809.4|5813.4|5807.4|5815.4|5809.4|5813.4|5807.4|92
1711623300000|2024-03-28 10:55:00|5812.4|5806.4|5813.4|5807.4|5813.4|5807.4|5811.4|5805.4|236
1711623600000|2024-03-28 11:00:00|5813.9|5807.9|5815.9|5809.9|5816.9|5810.9|5813.9|5807.9|49
1711623900000|2024-03-28 11:05:00|5816.4|5810.4|5813.9|5807.9|5816.9|5810.9|5813.4|5807.4|212
1711624200000|2024-03-28 11:10:00|5814.9|5808.9|5811.9|5805.9|5814.9|5808.9|5810.4|5804.4|281
1711624500000|2024-03-28 11:15:00|5811.4|5805.4|5807.9|5801.9|5811.9|5805.9|5807.9|5801.9|218
1711624800000|2024-03-28 11:20:00|5808.4|5802.4|5808.4|5802.4|5808.9|5802.9|5806.9|5800.9|293
1711625100000|2024-03-28 11:25:00|5808.9|5802.9|5808.4|5802.4|5809.4|5803.4|5807.9|5801.9|595
1711625400000|2024-03-28 11:30:00|5807.9|5801.9|5807.9|5801.9|5808.9|5802.9|5807.9|5801.9|194
1711625700000|2024-03-28 11:35:00|5807.4|5801.4|5804.9|5798.9|5807.9|5801.9|5803.9|5797.9|163
1711626000000|2024-03-28 11:40:00|5804.4|5798.4|5803.9|5797.9|5808.9|5802.9|5803.9|5797.9|771
1711626300000|2024-03-28 11:45:00|5804.9|5798.9|5807.9|5801.9|5807.9|5801.9|5804.9|5798.9|87
1711626600000|2024-03-28 11:50:00|5807.4|5801.4|5809.9|5803.9|5809.9|5803.9|5807.4|5801.4|41
1711626900000|2024-03-28 11:55:00|5810.4|5804.4|5811.9|5805.9|5811.9|5805.9|5808.9|5802.9|32
1711627200000|2024-03-28 12:00:00|5810.9|5804.9|5813.9|5807.9|5814.9|5808.9|5810.9|5804.9|34
1711627500000|2024-03-28 12:05:00|5814.9|5808.9|5814.4|5808.4|5815.9|5809.9|5812.9|5806.9|45
1711627800000|2024-03-28 12:10:00|5814.9|5808.9|5812.9|5806.9|5815.9|5809.9|5812.9|5806.9|24
1711628100000|2024-03-28 12:15:00|5813.9|5807.9|5811.9|5805.9|5813.9|5807.9|5811.4|5805.4|29
1711628400000|2024-03-28 12:20:00|5811.4|5805.4|5813.9|5807.9|5814.4|5808.4|5810.9|5804.9|35
1711628700000|2024-03-28 12:25:00|5814.9|5808.9|5814.4|5808.4|5815.4|5809.4|5813.9|5807.9|70
1711629000000|2024-03-28 12:30:00|5813.9|5807.9|5816.4|5810.4|5819.9|5813.9|5812.9|5806.9|220
1711629300000|2024-03-28 12:35:00|5815.9|5809.9|5820.4|5814.4|5820.9|5814.9|5812.9|5806.9|83
1711629600000|2024-03-28 12:40:00|5820.9|5814.9|5822.9|5816.9|5823.9|5817.9|5818.9|5812.9|119
1711629900000|2024-03-28 12:45:00|5823.4|5817.4|5819.4|5813.4|5824.9|5818.9|5817.9|5811.9|183
1711630200000|2024-03-28 12:50:00|5819.9|5813.9|5822.9|5816.9|5823.4|5817.4|5818.9|5812.9|105
1711630500000|2024-03-28 12:55:00|5823.4|5817.4|5824.4|5818.4|5825.9|5819.9|5822.9|5816.9|188
1711630800000|2024-03-28 13:00:00|5824.9|5818.9|5824.9|5818.9|5825.9|5819.9|5821.9|5815.9|76
1711631100000|2024-03-28 13:05:00|5824.4|5818.4|5818.9|5812.9|5824.4|5818.4|5817.9|5811.9|122
1711631400000|2024-03-28 13:10:00|5819.9|5813.9|5821.9|5815.9|5822.9|5816.9|5819.9|5813.9|81
1711631700000|2024-03-28 13:15:00|5821.4|5815.4|5819.9|5813.9|5821.9|5815.9|5818.9|5812.9|42
1711632000000|2024-03-28 13:20:00|5818.9|5812.9|5814.9|5808.9|5819.4|5813.4|5813.9|5807.9|43
1711632300000|2024-03-28 13:25:00|5814.4|5808.4|5812.9|5806.9|5814.4|5808.4|5810.9|5804.9|85
1711632600000|2024-03-28 13:30:00|5812.4|5806.4|5828.9|5822.9|5831.9|5825.9|5809.9|5803.9|603
1711632900000|2024-03-28 13:35:00|5829.4|5823.4|5829.9|5823.9|5836.9|5830.9|5827.4|5821.4|323
1711633200000|2024-03-28 13:40:00|5829.4|5823.4|5836.4|5830.4|5838.9|5832.9|5829.4|5823.4|373
1711633500000|2024-03-28 13:45:00|5836.9|5830.9|5835.9|5829.9|5838.9|5832.9|5832.4|5826.4|245
1711633800000|2024-03-28 13:50:00|5836.9|5830.9|5823.9|5817.9|5837.4|5831.4|5823.9|5817.9|324
1711634100000|2024-03-28 13:55:00|5824.4|5818.4|5833.4|5827.4|5834.9|5828.9|5824.4|5818.4|214
1711634400000|2024-03-28 14:00:00|5833.9|5827.9|5830.4|5824.4|5839.9|5833.9|5829.9|5823.9|233
1711634700000|2024-03-28 14:05:00|5830.9|5824.9|5829.9|5823.9|5834.9|5828.9|5828.9|5822.9|70
1711635000000|2024-03-28 14:10:00|5829.4|5823.4|5831.4|5825.4|5831.9|5825.9|5827.9|5821.9|75
1711635300000|2024-03-28 14:15:00|5831.9|5825.9|5829.4|5823.4|5832.9|5826.9|5827.9|5821.9|96
1711635600000|2024-03-28 14:20:00|5828.9|5822.9|5826.9|5820.9|5830.4|5824.4|5825.9|5819.9|134
1711635900000|2024-03-28 14:25:00|5826.4|5820.4|5831.4|5825.4|5831.4|5825.4|5824.9|5818.9|151
1711636200000|2024-03-28 14:30:00|5830.9|5824.9|5832.4|5826.4|5833.9|5827.9|5828.9|5822.9|149
1711636500000|2024-03-28 14:35:00|5831.9|5825.9|5833.9|5827.9|5836.9|5830.9|5830.4|5824.4|273
1711636800000|2024-03-28 14:40:00|5834.4|5828.4|5845.9|5839.9|5845.9|5839.9|5833.9|5827.9|351
1711637100000|2024-03-28 14:45:00|5846.4|5840.4|5843.9|5837.9|5846.9|5840.9|5841.9|5835.9|332
1711637400000|2024-03-28 14:50:00|5843.4|5837.4|5842.9|5836.9|5844.9|5838.9|5841.4|5835.4|260
1711637700000|2024-03-28 14:55:00|5841.9|5835.9|5844.9|5838.9|5846.4|5840.4|5841.4|5835.4|64
1711638000000|2024-03-28 15:00:00|5845.4|5839.4|5846.9|5840.9|5847.9|5841.9|5844.4|5838.4|66
1711638300000|2024-03-28 15:05:00|5846.4|5840.4|5848.9|5842.9|5848.9|5842.9|5846.4|5840.4|48
1711638600000|2024-03-28 15:10:00|5848.4|5842.4|5851.9|5845.9|5851.9|5845.9|5846.9|5840.9|108
1711638900000|2024-03-28 15:15:00|5852.4|5846.4|5859.9|5853.9|5859.9|5853.9|5852.4|5846.4|192
1711639200000|2024-03-28 15:20:00|5859.4|5853.4|5862.9|5856.9|5862.9|5856.9|5858.9|5852.9|153
1711639500000|2024-03-28 15:25:00|5864.9|5858.9|5862.9|5856.9|5866.9|5860.9|5861.9|5855.9|197
1711639800000|2024-03-28 15:30:00|5861.9|5855.9|5854.9|5848.9|5862.9|5856.9|5854.4|5848.4|132
1711640100000|2024-03-28 15:35:00|5855.4|5849.4|5858.4|5852.4|5858.9|5852.9|5853.9|5847.9|131
1711640400000|2024-03-28 15:40:00|5858.9|5852.9|5855.9|5849.9|5861.9|5855.9|5855.9|5849.9|92
1711640700000|2024-03-28 15:45:00|5855.4|5849.4|5852.9|5846.9|5855.9|5849.9|5852.9|5846.9|46
1711641000000|2024-03-28 15:50:00|5853.4|5847.4|5852.9|5846.9|5853.9|5847.9|5850.9|5844.9|92
1711641300000|2024-03-28 15:55:00|5851.9|5845.9|5849.9|5843.9|5851.9|5845.9|5848.9|5842.9|74
1711641600000|2024-03-28 16:00:00|5848.9|5842.9|5851.9|5845.9|5852.9|5846.9|5848.9|5842.9|44
1711641900000|2024-03-28 16:05:00|5851.4|5845.4|5845.9|5839.9|5851.9|5845.9|5845.9|5839.9|100
1711642200000|2024-03-28 16:10:00|5846.4|5840.4|5849.9|5843.9|5849.9|5843.9|5845.9|5839.9|126
1711642500000|2024-03-28 16:15:00|5850.4|5844.4|5852.4|5846.4|5852.9|5846.9|5848.9|5842.9|144
1711642800000|2024-03-28 16:20:00|5852.9|5846.9|5853.9|5847.9|5854.9|5848.9|5851.9|5845.9|153
1711643100000|2024-03-28 16:25:00|5854.4|5848.4|5847.9|5841.9|5854.9|5848.9|5846.9|5840.9|362
1711643400000|2024-03-28 16:30:00|5846.9|5840.9|5846.9|5840.9|5847.9|5841.9|5844.9|5838.9|189
1711643700000|2024-03-28 16:35:00|5845.9|5839.9|5846.9|5840.9|5848.9|5842.9|5844.9|5838.9|145
1711644000000|2024-03-28 16:40:00|5847.9|5841.9|5848.9|5842.9|5848.9|5842.9|5847.9|5841.9|78
1711644300000|2024-03-28 16:45:00|5849.4|5843.4|5849.9|5843.9|5849.9|5843.9|5848.9|5842.9|57
1711644600000|2024-03-28 16:50:00|5848.9|5842.9|5844.9|5838.9|5848.9|5842.9|5844.9|5838.9|172
1711644900000|2024-03-28 16:55:00|5845.4|5839.4|5842.4|5836.4|5845.4|5839.4|5840.9|5834.9|146
1711645200000|2024-03-28 17:00:00|5841.4|5835.4|5840.4|5834.4|5841.4|5835.4|5838.4|5832.4|88
1711645500000|2024-03-28 17:05:00|5839.4|5833.4|5842.4|5836.4|5845.4|5839.4|5839.4|5833.4|100
1711645800000|2024-03-28 17:10:00|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5838.4|5832.4|74
1711646100000|2024-03-28 17:15:00|5840.4|5834.4|5842.4|5836.4|5842.4|5836.4|5840.4|5834.4|59
1711646400000|2024-03-28 17:20:00|5841.4|5835.4|5839.4|5833.4|5841.4|5835.4|5838.4|5832.4|59
1711646700000|2024-03-28 17:25:00|5840.4|5834.4|5840.4|5834.4|5842.4|5836.4|5840.4|5834.4|64
1711647000000|2024-03-28 17:30:00|5841.4|5835.4|5837.4|5831.4|5841.4|5835.4|5837.4|5831.4|45
1711647300000|2024-03-28 17:35:00|5838.4|5832.4|5841.4|5835.4|5841.4|5835.4|5838.4|5832.4|178
1711647600000|2024-03-28 17:40:00|5842.4|5836.4|5844.4|5838.4|5844.4|5838.4|5842.4|5836.4|76
1711647900000|2024-03-28 17:45:00|5845.4|5839.4|5845.4|5839.4|5846.4|5840.4|5845.4|5839.4|74
1711648200000|2024-03-28 17:50:00|5846.4|5840.4|5844.4|5838.4|5846.4|5840.4|5844.4|5838.4|82
1711648500000|2024-03-28 17:55:00|5845.4|5839.4|5844.4|5838.4|5846.4|5840.4|5844.4|5838.4|103
1711648800000|2024-03-28 18:00:00|5845.4|5839.4|5844.4|5838.4|5845.4|5839.4|5843.4|5837.4|126
1711649100000|2024-03-28 18:05:00|5845.4|5839.4|5845.4|5839.4|5845.4|5839.4|5844.4|5838.4|53
1711649400000|2024-03-28 18:10:00|5846.4|5840.4|5846.4|5840.4|5847.4|5841.4|5846.4|5840.4|161
1711649700000|2024-03-28 18:15:00|5847.4|5841.4|5844.4|5838.4|5847.4|5841.4|5844.4|5838.4|74
1711650000000|2024-03-28 18:20:00|5845.4|5839.4|5846.4|5840.4|5847.4|5841.4|5845.4|5839.4|99
1711650300000|2024-03-28 18:25:00|5845.4|5839.4|5845.4|5839.4|5846.4|5840.4|5844.4|5838.4|141
1711650600000|2024-03-28 18:30:00|5844.4|5838.4|5846.4|5840.4|5847.4|5841.4|5844.4|5838.4|143
1711650900000|2024-03-28 18:35:00|5845.4|5839.4|5844.4|5838.4|5846.4|5840.4|5843.4|5837.4|126
1711651200000|2024-03-28 18:40:00|5843.4|5837.4|5842.4|5836.4|5844.4|5838.4|5839.4|5833.4|174
1711651500000|2024-03-28 18:45:00|5841.4|5835.4|5840.4|5834.4|5843.4|5837.4|5839.4|5833.4|152
1711651800000|2024-03-28 18:50:00|5839.4|5833.4|5843.4|5837.4|5843.4|5837.4|5839.4|5833.4|118
1711652100000|2024-03-28 18:55:00|5845.4|5839.4|5854.5|5836.5|5854.5|5842.4|5842.4|5836.4|187
1711652400000|2024-03-28 19:00:00|5854.6|5836.6|5853.9|5835.9|5854.7|5836.7|5853|5835|0
1711652700000|2024-03-28 19:05:00|5854|5836|5851.9|5833.9|5854|5836|5849.3|5831.3|0
1711653000000|2024-03-28 19:10:00|5852|5834|5852|5834|5853.1|5835.1|5851.8|5833.8|0
1711653300000|2024-03-28 19:15:00|5852.1|5834.1|5851.4|5833.4|5853.2|5835.2|5851.3|5833.3|0
1711653600000|2024-03-28 19:20:00|5851.5|5833.5|5851.4|5833.4|5853.2|5835.2|5851.2|5833.2|0
1711653900000|2024-03-28 19:25:00|5851.3|5833.3|5849.1|5831.1|5851.3|5833.3|5848.7|5830.7|0
1711654200000|2024-03-28 19:30:00|5849.2|5831.2|5845|5827|5849.4|5831.4|5843.1|5825.1|0
1711654500000|2024-03-28 19:35:00|5844.9|5826.9|5841.8|5823.8|5845.8|5827.8|5841.7|5823.7|0
1711654800000|2024-03-28 19:40:00|5841.9|5823.9|5844.7|5826.7|5844.7|5826.7|5841.7|5823.7|0
1711655100000|2024-03-28 19:45:00|5844.6|5826.6|5842.4|5824.4|5844.8|5826.8|5840.7|5822.7|0
1711655400000|2024-03-28 19:50:00|5842.3|5824.3|5840.7|5822.7|5842.5|5824.5|5840|5822|0
1711655700000|2024-03-28 19:55:00|5840.8|5822.8|5835.9|5817.9|5845.4|5827.4|5834.8|5816.8|0
1711656000000|2024-03-28 20:00:00|5835.8|5817.8|5835.6|5817.6|5837.5|5819.5|5833.4|5815.4|0
1711656300000|2024-03-28 20:05:00|5835.7|5817.7|5836.8|5818.8|5836.9|5818.9|5835.2|5817.2|0
1711656600000|2024-03-28 20:10:00|5836.6|5818.6|5836.4|5818.4|5837.2|5819.2|5836.2|5818.2|0
1711656900000|2024-03-28 20:15:00|5836.2|5818.2|5836.4|5818.4|5837.2|5819.2|5836.1|5818.1|0
1711657200000|2024-03-28 20:20:00|5836.3|5818.3|5836.3|5818.3|5836.8|5818.8|5836.1|5818.1|0
1711657500000|2024-03-28 20:25:00|5836.4|5818.4|5836.1|5818.1|5836.4|5818.4|5835.9|5817.9|0
1711657800000|2024-03-28 20:30:00|5835.9|5817.9|5835.9|5817.9|5836.2|5818.2|5835.5|5817.5|0
1711658100000|2024-03-28 20:35:00|5835.8|5817.8|5834.4|5816.4|5835.9|5817.9|5834.4|5816.4|0
1711658400000|2024-03-28 20:40:00|5834.6|5816.6|5834.9|5816.9|5834.9|5816.9|5834.4|5816.4|0
1711658700000|2024-03-28 20:45:00|5835.1|5817.1|5834.7|5816.7|5835.1|5817.1|5834.4|5816.4|0
1711659000000|2024-03-28 20:50:00|5834.8|5816.8|5834.8|5816.8|5835|5817|5834.7|5816.7|0
1711659300000|2024-03-28 20:55:00|5835|5817|5834.7|5816.7|5835|5817|5834.5|5816.5|0
1711659600000|2024-03-28 21:00:00|5834.8|5816.8|5834.8|5816.8|5834.8|5816.8|5834.8|5816.8|0
1711922400000|2024-03-31 22:00:00|5846.2|5828.2|5855.6|5837.6|5856.2|5838.2|5846|5828|0
1711922700000|2024-03-31 22:05:00|5855.8|5837.8|5856.2|5838.2|5856.8|5838.8|5855.2|5837.2|0
1711923000000|2024-03-31 22:10:00|5856.1|5838.1|5856.2|5838.2|5856.5|5838.5|5855.2|5837.2|0
1711923300000|2024-03-31 22:15:00|5856.3|5838.3|5857.5|5839.5|5857.8|5839.8|5855.4|5837.4|0
1711923600000|2024-03-31 22:20:00|5857.6|5839.6|5859.8|5841.8|5859.8|5841.8|5857.5|5839.5|0
1711923900000|2024-03-31 22:25:00|5859.7|5841.7|5859.3|5841.3|5859.7|5841.7|5859.1|5841.1|0
1711924200000|2024-03-31 22:30:00|5859.5|5841.5|5859.3|5841.3|5859.8|5841.8|5859.3|5841.3|0
1711924500000|2024-03-31 22:35:00|5859.5|5841.5|5859.7|5841.7|5860|5842|5859.3|5841.3|0
1711924800000|2024-03-31 22:40:00|5859.6|5841.6|5859.8|5841.8|5859.8|5841.8|5859|5841|0
1711925100000|2024-03-31 22:45:00|5859.7|5841.7|5859.9|5841.9|5859.9|5841.9|5859.6|5841.6|0
1711925400000|2024-03-31 22:50:00|5859.8|5841.8|5860.3|5842.3|5860.3|5842.3|5859.8|5841.8|0
1711925700000|2024-03-31 22:55:00|5860.2|5842.2|5860.6|5842.6|5860.6|5842.6|5860.1|5842.1|0
1711926000000|2024-03-31 23:00:00|5860.5|5842.5|5860.7|5842.7|5861.1|5843.1|5860.5|5842.5|0
1711926300000|2024-03-31 23:05:00|5860.8|5842.8|5861.6|5843.6|5861.7|5843.7|5860.8|5842.8|0
1711926600000|2024-03-31 23:10:00|5861.5|5843.5|5872.7|5854.7|5872.9|5854.9|5861.2|5843.2|0
1711926900000|2024-03-31 23:15:00|5872.8|5854.8|5873.1|5855.1|5873.1|5855.1|5872.5|5854.5|0
1711927200000|2024-03-31 23:20:00|5873|5855|5873.3|5855.3|5873.5|5855.5|5872.8|5854.8|0
1711927500000|2024-03-31 23:25:00|5873.5|5855.5|5874.7|5856.7|5874.9|5856.9|5873.3|5855.3|0
1711927800000|2024-03-31 23:30:00|5874.6|5856.6|5880.2|5862.2|5880.2|5862.2|5874.5|5856.5|0
1711928100000|2024-03-31 23:35:00|5880.1|5862.1|5881.8|5863.8|5882.2|5864.2|5880|5862|0
1711928400000|2024-03-31 23:40:00|5881.7|5863.7|5882.1|5864.1|5882.5|5864.5|5881.7|5863.7|0
1711928700000|2024-03-31 23:45:00|5882|5864|5881.6|5863.6|5882.3|5864.3|5881.4|5863.4|0
1711929000000|2024-03-31 23:50:00|5881.5|5863.5|5881.2|5863.2|5881.6|5863.6|5880.8|5862.8|0
1711929300000|2024-03-31 23:55:00|5881.4|5863.4|5881.7|5863.7|5881.9|5863.9|5881|5863|0
1711929600000|2024-04-01 00:00:00|5881.6|5863.6|5881|5863|5881.8|5863.8|5880.8|5862.8|0
1711929900000|2024-04-01 00:05:00|5880.8|5862.8|5880.1|5862.1|5881|5863|5880.1|5862.1|0
1711930200000|2024-04-01 00:10:00|5880.2|5862.2|5880.4|5862.4|5881.1|5863.1|5878.9|5860.9|0
1711930500000|2024-04-01 00:15:00|5880.6|5862.6|5879.1|5861.1|5880.6|5862.6|5879.1|5861.1|0
1711930800000|2024-04-01 00:20:00|5878.3|5860.3|5878.5|5860.5|5878.7|5860.7|5878.2|5860.2|0
1711931100000|2024-04-01 00:25:00|5878.6|5860.6|5878.9|5860.9|5879.2|5861.2|5878.6|5860.6|0
1711931400000|2024-04-01 00:30:00|5879|5861|5880.7|5862.7|5880.9|5862.9|5879|5861|0
1711931700000|2024-04-01 00:35:00|5880.8|5862.8|5880.7|5862.7|5880.8|5862.8|5880.2|5862.2|0
1711932000000|2024-04-01 00:40:00|5880.8|5862.8|5881.3|5863.3|5881.6|5863.6|5880.8|5862.8|0
1711932300000|2024-04-01 00:45:00|5881.4|5863.4|5881.3|5863.3|5881.6|5863.6|5881.1|5863.1|0
1711932600000|2024-04-01 00:50:00|5881.4|5863.4|5881.2|5863.2|5881.6|5863.6|5881.2|5863.2|0
1711932900000|2024-04-01 00:55:00|5881.3|5863.3|5880.9|5862.9|5881.5|5863.5|5880.7|5862.7|0
1711933200000|2024-04-01 01:00:00|5880.8|5862.8|5870.9|5852.9|5880.9|5862.9|5870.6|5852.6|0
1711933500000|2024-04-01 01:05:00|5871|5853|5871.1|5853.1|5871.3|5853.3|5870.9|5852.9|0
1711933800000|2024-04-01 01:10:00|5871|5853|5869.1|5851.1|5871.1|5853.1|5869|5851|0
1711934100000|2024-04-01 01:15:00|5869.4|5851.4|5869|5851|5869.4|5851.4|5869|5851|0
1711934400000|2024-04-01 01:20:00|5868.9|5850.9|5869.5|5851.5|5869.5|5851.5|5868.9|5850.9|0
1711934700000|2024-04-01 01:25:00|5869.6|5851.6|5869|5851|5869.6|5851.6|5868.7|5850.7|0
1711935000000|2024-04-01 01:30:00|5869.1|5851.1|5868.7|5850.7|5869.5|5851.5|5868.5|5850.5|0
1711935300000|2024-04-01 01:35:00|5868.9|5850.9|5868.4|5850.4|5868.9|5850.9|5867.8|5849.8|0
1711935600000|2024-04-01 01:40:00|5868.6|5850.6|5883.3|5865.3|5883.5|5865.5|5868.4|5850.4|0
1711935900000|2024-04-01 01:45:00|5883.4|5865.4|5885.1|5867.1|5885.3|5867.3|5883.1|5865.1|0
1711936200000|2024-04-01 01:50:00|5884.9|5866.9|5887.9|5869.9|5887.9|5869.9|5884.7|5866.7|0
1711936500000|2024-04-01 01:55:00|5887.7|5869.7|5912.5|5894.5|5912.5|5894.5|5887.5|5869.5|0
1711936800000|2024-04-01 02:00:00|5912.4|5894.4|5922.1|5904.1|5922.5|5904.5|5912.4|5894.4|0
1711937100000|2024-04-01 02:05:00|5922.2|5904.2|5922.5|5904.5|5922.5|5904.5|5921.9|5903.9|0
1711937400000|2024-04-01 02:10:00|5922.6|5904.6|5922.7|5904.7|5922.7|5904.7|5922.3|5904.3|0
1711937700000|2024-04-01 02:15:00|5922.5|5904.5|5922|5904|5922.7|5904.7|5922|5904|0
1711938000000|2024-04-01 02:20:00|5922.1|5904.1|5922.2|5904.2|5922.3|5904.3|5922|5904|0
1711938300000|2024-04-01 02:25:00|5922|5904|5927.3|5909.3|5927.3|5909.3|5921.8|5903.8|0
1711938600000|2024-04-01 02:30:00|5927.2|5909.2|5936.8|5918.8|5936.8|5918.8|5926.7|5908.7|0
1711938900000|2024-04-01 02:35:00|5936.7|5918.7|5936.5|5918.5|5936.8|5918.8|5936.3|5918.3|0
1711939200000|2024-04-01 02:40:00|5936.4|5918.4|5935.4|5917.4|5936.7|5918.7|5935|5917|0
1711939500000|2024-04-01 02:45:00|5935.3|5917.3|5935.7|5917.7|5935.8|5917.8|5935.2|5917.2|0
1711939800000|2024-04-01 02:50:00|5935.8|5917.8|5935.7|5917.7|5936.1|5918.1|5935.7|5917.7|0
1711940100000|2024-04-01 02:55:00|5935.9|5917.9|5935.9|5917.9|5935.9|5917.9|5935.7|5917.7|0
1711940400000|2024-04-01 03:00:00|5935.8|5917.8|5935.9|5917.9|5936.1|5918.1|5935.7|5917.7|0
1711940700000|2024-04-01 03:05:00|5936|5918|5930.4|5912.4|5936|5918|5930.2|5912.2|0
1711941000000|2024-04-01 03:10:00|5930.5|5912.5|5925.4|5907.4|5930.7|5912.7|5925.4|5907.4|0
1711941300000|2024-04-01 03:15:00|5925.2|5907.2|5919.4|5901.4|5925.5|5907.5|5919.4|5901.4|0
1711941600000|2024-04-01 03:20:00|5919.5|5901.5|5916.7|5898.7|5919.8|5901.8|5916.7|5898.7|0
1711941900000|2024-04-01 03:25:00|5916.8|5898.8|5916.9|5898.9|5916.9|5898.9|5916.5|5898.5|0
1711942200000|2024-04-01 03:30:00|5917|5899|5917.1|5899.1|5917.4|5899.4|5916.7|5898.7|0
1711942500000|2024-04-01 03:35:00|5916.9|5898.9|5917.1|5899.1|5917.1|5899.1|5916.7|5898.7|0
1711942800000|2024-04-01 03:40:00|5917.2|5899.2|5917.4|5899.4|5917.8|5899.8|5917.1|5899.1|0
1711943100000|2024-04-01 03:45:00|5917.5|5899.5|5917.8|5899.8|5917.8|5899.8|5917.4|5899.4|0
1711943400000|2024-04-01 03:50:00|5917.9|5899.9|5918|5900|5918.2|5900.2|5917.8|5899.8|0
1711943700000|2024-04-01 03:55:00|5918.1|5900.1|5918.4|5900.4|5918.4|5900.4|5917.8|5899.8|0
1711944000000|2024-04-01 04:00:00|5918.5|5900.5|5918.6|5900.6|5918.7|5900.7|5918.4|5900.4|0
1711944300000|2024-04-01 04:05:00|5918.7|5900.7|5923.4|5905.4|5923.4|5905.4|5918.2|5900.2|0
1711944600000|2024-04-01 04:10:00|5923.3|5905.3|5923.4|5905.4|5923.4|5905.4|5923.2|5905.2|0
1711944900000|2024-04-01 04:15:00|5923.5|5905.5|5923.4|5905.4|5923.7|5905.7|5923.3|5905.3|0
1711945200000|2024-04-01 04:20:00|5923.2|5905.2|5923.2|5905.2|5923.4|5905.4|5923.1|5905.1|0
1711945500000|2024-04-01 04:25:00|5923.4|5905.4|5923.6|5905.6|5923.6|5905.6|5923.2|5905.2|0
1711945800000|2024-04-01 04:30:00|5923.7|5905.7|5923.6|5905.6|5923.7|5905.7|5923.4|5905.4|0
1711946100000|2024-04-01 04:35:00|5923.5|5905.5|5923.4|5905.4|5923.6|5905.6|5923.1|5905.1|0
1711946400000|2024-04-01 04:40:00|5923.5|5905.5|5923.6|5905.6|5923.6|5905.6|5923.4|5905.4|0
1711946700000|2024-04-01 04:45:00|5923.7|5905.7|5923.9|5905.9|5924|5906|5923.7|5905.7|0
1711947000000|2024-04-01 04:50:00|5923.8|5905.8|5923.7|5905.7|5924|5906|5923.7|5905.7|0
1711947300000|2024-04-01 04:55:00|5923.8|5905.8|5924.1|5906.1|5924.1|5906.1|5923.7|5905.7|0
1711947600000|2024-04-01 05:00:00|5923.9|5905.9|5923.6|5905.6|5924|5906|5923.6|5905.6|0
1711947900000|2024-04-01 05:05:00|5923.7|5905.7|5923.8|5905.8|5923.9|5905.9|5923.6|5905.6|0
1711948200000|2024-04-01 05:10:00|5923.7|5905.7|5923.6|5905.6|5924.3|5906.3|5923.6|5905.6|0
1711948500000|2024-04-01 05:15:00|5923.5|5905.5|5923.2|5905.2|5923.5|5905.5|5923|5905|0
1711948800000|2024-04-01 05:20:00|5923.3|5905.3|5923.7|5905.7|5923.7|5905.7|5923.2|5905.2|0
1711949100000|2024-04-01 05:25:00|5923.5|5905.5|5923.3|5905.3|5923.5|5905.5|5923.1|5905.1|0
1711949400000|2024-04-01 05:30:00|5923.1|5905.1|5922.6|5904.6|5923.1|5905.1|5922.4|5904.4|0
1711949700000|2024-04-01 05:35:00|5922.5|5904.5|5922.6|5904.6|5922.8|5904.8|5922.4|5904.4|0
1711950000000|2024-04-01 05:40:00|5922.5|5904.5|5922.2|5904.2|5922.6|5904.6|5922.2|5904.2|0
1711950300000|2024-04-01 05:45:00|5922.3|5904.3|5922.6|5904.6|5922.8|5904.8|5922.2|5904.2|0
1711950600000|2024-04-01 05:50:00|5922.5|5904.5|5907.6|5889.6|5922.6|5904.6|5907.4|5889.4|0
1711950900000|2024-04-01 05:55:00|5907.4|5889.4|5906.9|5888.9|5907.4|5889.4|5906.7|5888.7|0
1711951200000|2024-04-01 06:00:00|5906.8|5888.8|5906.9|5888.9|5907.5|5889.5|5906.7|5888.7|0
1711951500000|2024-04-01 06:05:00|5907|5889|5907.8|5889.8|5908.2|5890.2|5907|5889|0
1711951800000|2024-04-01 06:10:00|5907.7|5889.7|5907.6|5889.6|5908|5890|5907.5|5889.5|0
1711952100000|2024-04-01 06:15:00|5907.5|5889.5|5907.3|5889.3|5907.6|5889.6|5907.2|5889.2|0
1711952400000|2024-04-01 06:20:00|5907.4|5889.4|5907.8|5889.8|5907.8|5889.8|5907.1|5889.1|0
1711952700000|2024-04-01 06:25:00|5907.7|5889.7|5907.7|5889.7|5907.9|5889.9|5907.1|5889.1|0
1711953000000|2024-04-01 06:30:00|5907.8|5889.8|5907.9|5889.9|5908.2|5890.2|5907.7|5889.7|0
1711953300000|2024-04-01 06:35:00|5907.8|5889.8|5907.5|5889.5|5907.9|5889.9|5907.5|5889.5|0
1711953600000|2024-04-01 06:40:00|5907.6|5889.6|5907.3|5889.3|5907.6|5889.6|5907.1|5889.1|0
1711953900000|2024-04-01 06:45:00|5907.2|5889.2|5907|5889|5907.3|5889.3|5907|5889|0
1711954200000|2024-04-01 06:50:00|5906.9|5888.9|5907.2|5889.2|5907.4|5889.4|5906.7|5888.7|0
1711954500000|2024-04-01 06:55:00|5907.3|5889.3|5907.2|5889.2|5907.6|5889.6|5907|5889|0
1711954800000|2024-04-01 07:00:00|5907.3|5889.3|5908|5890|5908.4|5890.4|5907.3|5889.3|0
1711955100000|2024-04-01 07:05:00|5907.9|5889.9|5908.2|5890.2|5908.2|5890.2|5907.6|5889.6|0
1711955400000|2024-04-01 07:10:00|5908.3|5890.3|5909.2|5891.2|5909.3|5891.3|5908.3|5890.3|0
1711955700000|2024-04-01 07:15:00|5909.1|5891.1|5909.1|5891.1|5909.4|5891.4|5908.9|5890.9|0
1711956000000|2024-04-01 07:20:00|5909.2|5891.2|5909.1|5891.1|5909.4|5891.4|5908.9|5890.9|0
1711956300000|2024-04-01 07:25:00|5909.2|5891.2|5909.2|5891.2|5909.6|5891.6|5909.1|5891.1|0
1711956600000|2024-04-01 07:30:00|5909.4|5891.4|5909.1|5891.1|5909.6|5891.6|5909|5891|0
1711956900000|2024-04-01 07:35:00|5908.9|5890.9|5908.9|5890.9|5909.1|5891.1|5908.5|5890.5|0
1711957200000|2024-04-01 07:40:00|5908.7|5890.7|5908.8|5890.8|5908.9|5890.9|5908.5|5890.5|0
1711957500000|2024-04-01 07:45:00|5908.7|5890.7|5908.5|5890.5|5909.1|5891.1|5908.5|5890.5|0
1711957800000|2024-04-01 07:50:00|5908.6|5890.6|5909.4|5891.4|5910|5892|5908.5|5890.5|0
1711958100000|2024-04-01 07:55:00|5909.5|5891.5|5909.8|5891.8|5909.8|5891.8|5909.4|5891.4|0
1711958400000|2024-04-01 08:00:00|5909.7|5891.7|5906.9|5888.9|5909.8|5891.8|5906.7|5888.7|0
1711958700000|2024-04-01 08:05:00|5906.8|5888.8|5905.8|5887.8|5906.9|5888.9|5905.8|5887.8|0
1711959000000|2024-04-01 08:10:00|5905.7|5887.7|5906|5888|5906.2|5888.2|5905.1|5887.1|0
1711959300000|2024-04-01 08:15:00|5905.9|5887.9|5906|5888|5906.2|5888.2|5905.7|5887.7|0
1711959600000|2024-04-01 08:20:00|5906.2|5888.2|5906.7|5888.7|5906.9|5888.9|5906.2|5888.2|0
1711959900000|2024-04-01 08:25:00|5906.9|5888.9|5906.9|5888.9|5907.3|5889.3|5906.7|5888.7|0
1711960200000|2024-04-01 08:30:00|5907.1|5889.1|5906.9|5888.9|5907.5|5889.5|5906.7|5888.7|0
1711960500000|2024-04-01 08:35:00|5906.8|5888.8|5907.2|5889.2|5907.3|5889.3|5906.7|5888.7|0
1711960800000|2024-04-01 08:40:00|5907.1|5889.1|5907|5889|5907.2|5889.2|5906.7|5888.7|0
1711961100000|2024-04-01 08:45:00|5906.9|5888.9|5906.7|5888.7|5907.1|5889.1|5906.7|5888.7|0
1711961400000|2024-04-01 08:50:00|5906.9|5888.9|5907.5|5889.5|5907.5|5889.5|5906.9|5888.9|0
1711961700000|2024-04-01 08:55:00|5907.6|5889.6|5907.6|5889.6|5907.6|5889.6|5907.3|5889.3|0
1711962000000|2024-04-01 09:00:00|5907.7|5889.7|5907.6|5889.6|5907.8|5889.8|5907.5|5889.5|0
1711962300000|2024-04-01 09:05:00|5907.5|5889.5|5907.3|5889.3|5907.6|5889.6|5906.9|5888.9|0
1711962600000|2024-04-01 09:10:00|5907.5|5889.5|5906.3|5888.3|5907.5|5889.5|5906.3|5888.3|0
1711962900000|2024-04-01 09:15:00|5906.2|5888.2|5906.3|5888.3|5906.6|5888.6|5906.1|5888.1|0
1711963200000|2024-04-01 09:20:00|5906.2|5888.2|5906.1|5888.1|5906.3|5888.3|5905.9|5887.9|0
1711963500000|2024-04-01 09:25:00|5906|5888|5906.4|5888.4|5906.6|5888.6|5906|5888|0
1711963800000|2024-04-01 09:30:00|5906.5|5888.5|5906.2|5888.2|5906.6|5888.6|5905.8|5887.8|0
1711964100000|2024-04-01 09:35:00|5906|5888|5905.8|5887.8|5906.2|5888.2|5905.7|5887.7|0
1711964400000|2024-04-01 09:40:00|5905.7|5887.7|5906.4|5888.4|5906.4|5888.4|5905.7|5887.7|0
1711964700000|2024-04-01 09:45:00|5906.3|5888.3|5906.2|5888.2|5906.4|5888.4|5906.2|5888.2|0
1711965000000|2024-04-01 09:50:00|5906.1|5888.1|5906.7|5888.7|5906.8|5888.8|5906|5888|0
1711965300000|2024-04-01 09:55:00|5906.6|5888.6|5906.6|5888.6|5906.9|5888.9|5906.4|5888.4|0
1711965600000|2024-04-01 10:00:00|5906.7|5888.7|5906.9|5888.9|5906.9|5888.9|5906.6|5888.6|0
1711965900000|2024-04-01 10:05:00|5906.8|5888.8|5906.7|5888.7|5907.1|5889.1|5906.7|5888.7|0
1711966200000|2024-04-01 10:10:00|5906.6|5888.6|5906.7|5888.7|5906.9|5888.9|5906.4|5888.4|0
1711966500000|2024-04-01 10:15:00|5906.8|5888.8|5907.2|5889.2|5907.3|5889.3|5906.8|5888.8|0
1711966800000|2024-04-01 10:20:00|5907.1|5889.1|5907.5|5889.5|5907.7|5889.7|5907.1|5889.1|0
1711967100000|2024-04-01 10:25:00|5907.6|5889.6|5907.7|5889.7|5907.7|5889.7|5907.5|5889.5|0
1711967400000|2024-04-01 10:30:00|5907.8|5889.8|5905.7|5887.7|5907.8|5889.8|5905.4|5887.4|0
1711967700000|2024-04-01 10:35:00|5905.6|5887.6|5905.7|5887.7|5906|5888|5905.6|5887.6|0
1711968000000|2024-04-01 10:40:00|5905.8|5887.8|5905.7|5887.7|5905.8|5887.8|5905.5|5887.5|0
1711968300000|2024-04-01 10:45:00|5905.6|5887.6|5905.3|5887.3|5905.7|5887.7|5905.3|5887.3|0
1711968600000|2024-04-01 10:50:00|5905.4|5887.4|5905.5|5887.5|5905.7|5887.7|5904.9|5886.9|0
1711968900000|2024-04-01 10:55:00|5905.6|5887.6|5905.7|5887.7|5905.8|5887.8|5905.5|5887.5|0
1711969200000|2024-04-01 11:00:00|5905.5|5887.5|5903.7|5885.7|5905.5|5887.5|5903.7|5885.7|0
1711969500000|2024-04-01 11:05:00|5903.8|5885.8|5904.1|5886.1|5904.2|5886.2|5903.5|5885.5|0
1711969800000|2024-04-01 11:10:00|5904.2|5886.2|5903.8|5885.8|5904.2|5886.2|5903.7|5885.7|0
1711970100000|2024-04-01 11:15:00|5903.9|5885.9|5902.4|5884.4|5904|5886|5902.4|5884.4|0
1711970400000|2024-04-01 11:20:00|5902.5|5884.5|5902|5884|5902.6|5884.6|5901.8|5883.8|0
1711970700000|2024-04-01 11:25:00|5901.9|5883.9|5901.4|5883.4|5901.9|5883.9|5900.8|5882.8|0
1711971000000|2024-04-01 11:30:00|5901.3|5883.3|5900.7|5882.7|5901.3|5883.3|5900.1|5882.1|0
1711971300000|2024-04-01 11:35:00|5900.6|5882.6|5901.8|5883.8|5901.8|5883.8|5900.5|5882.5|0
1711971600000|2024-04-01 11:40:00|5901.9|5883.9|5901.8|5883.8|5902|5884|5901.4|5883.4|0
1711971900000|2024-04-01 11:45:00|5901.7|5883.7|5901.8|5883.8|5901.9|5883.9|5901.2|5883.2|0
1711972200000|2024-04-01 11:50:00|5901.7|5883.7|5901.6|5883.6|5901.8|5883.8|5900.9|5882.9|0
1711972500000|2024-04-01 11:55:00|5901.8|5883.8|5901.4|5883.4|5901.8|5883.8|5901.2|5883.2|0
1711972800000|2024-04-01 12:00:00|5901.3|5883.3|5901|5883|5901.6|5883.6|5901|5883|0
1711973100000|2024-04-01 12:05:00|5900.7|5882.7|5896.3|5878.3|5900.7|5882.7|5895.5|5877.5|0
1711973400000|2024-04-01 12:10:00|5896.5|5878.5|5896.4|5878.4|5896.8|5878.8|5895.5|5877.5|0
1711973700000|2024-04-01 12:15:00|5896.1|5878.1|5895.9|5877.9|5896.2|5878.2|5894.9|5876.9|0
1711974000000|2024-04-01 12:20:00|5895.8|5877.8|5894.5|5876.5|5895.9|5877.9|5893.7|5875.7|0
1711974300000|2024-04-01 12:25:00|5894.4|5876.4|5894.9|5876.9|5895.4|5877.4|5894.2|5876.2|0
1711974600000|2024-04-01 12:30:00|5894.8|5876.8|5893|5875|5894.8|5876.8|5892.1|5874.1|0
1711974900000|2024-04-01 12:35:00|5893.2|5875.2|5893.7|5875.7|5894.4|5876.4|5893.2|5875.2|0
1711975200000|2024-04-01 12:40:00|5893.8|5875.8|5895.5|5877.5|5895.9|5877.9|5893.7|5875.7|0
1711975500000|2024-04-01 12:45:00|5895.6|5877.6|5895.8|5877.8|5896.4|5878.4|5895.6|5877.6|0
1711975800000|2024-04-01 12:50:00|5895.7|5877.7|5896.2|5878.2|5896.4|5878.4|5895.5|5877.5|0
1711976100000|2024-04-01 12:55:00|5896.3|5878.3|5891.1|5873.1|5896.3|5878.3|5890.4|5872.4|0
1711976400000|2024-04-01 13:00:00|5891.2|5873.2|5889.8|5871.8|5891.3|5873.3|5889.5|5871.5|0
1711976700000|2024-04-01 13:05:00|5889.9|5871.9|5890.3|5872.3|5890.7|5872.7|5889.8|5871.8|0
1711977000000|2024-04-01 13:10:00|5890.5|5872.5|5888.5|5870.5|5890.5|5872.5|5888.4|5870.4|0
1711977300000|2024-04-01 13:15:00|5888.4|5870.4|5887|5869|5888.7|5870.7|5886.3|5868.3|0
1711977600000|2024-04-01 13:20:00|5887.1|5869.1|5887.7|5869.7|5887.9|5869.9|5886.1|5868.1|0
1711977900000|2024-04-01 13:25:00|5887.2|5869.2|5888.6|5870.6|5889.5|5871.5|5887.2|5869.2|0
1711978200000|2024-04-01 13:30:00|5888.3|5870.3|5896.7|5878.7|5897.6|5879.6|5884.9|5866.9|0
1711978500000|2024-04-01 13:35:00|5896.8|5878.8|5900.6|5882.6|5902|5884|5895.1|5877.1|0
1711978800000|2024-04-01 13:40:00|5900.7|5882.7|5904.9|5886.9|5909.6|5891.6|5900.7|5882.7|0
1711979100000|2024-04-01 13:45:00|5905|5887|5899.2|5881.2|5908.3|5890.3|5895.6|5877.6|0
1711979400000|2024-04-01 13:50:00|5900.1|5882.1|5905.4|5887.4|5905.5|5887.5|5898.3|5880.3|0
1711979700000|2024-04-01 13:55:00|5905.5|5887.5|5899.3|5881.3|5906.6|5888.6|5899.3|5881.3|0
1711980000000|2024-04-01 14:00:00|5898.7|5880.7|5886.2|5868.2|5898.7|5880.7|5885.8|5867.8|0
1711980300000|2024-04-01 14:05:00|5886.3|5868.3|5897.8|5879.8|5897.9|5879.9|5886.3|5868.3|0
1711980600000|2024-04-01 14:10:00|5897.7|5879.7|5895.4|5877.4|5898|5880|5891.6|5873.6|0
1711980900000|2024-04-01 14:15:00|5895.5|5877.5|5885|5867|5896.2|5878.2|5884.1|5866.1|0
1711981200000|2024-04-01 14:20:00|5884.8|5866.8|5887.2|5869.2|5888.9|5870.9|5883|5865|0
1711981500000|2024-04-01 14:25:00|5886.3|5868.3|5883.6|5865.6|5886.3|5868.3|5883.5|5865.5|0
1711981800000|2024-04-01 14:30:00|5883.5|5865.5|5881.5|5863.5|5885.3|5867.3|5881.3|5863.3|0
1711982100000|2024-04-01 14:35:00|5881.4|5863.4|5874.2|5856.2|5881.4|5863.4|5874.2|5856.2|0
1711982400000|2024-04-01 14:40:00|5874.3|5856.3|5877.4|5859.4|5878.1|5860.1|5874|5856|0
1711982700000|2024-04-01 14:45:00|5877.3|5859.3|5881.6|5863.6|5881.6|5863.6|5877.2|5859.2|0
1711983000000|2024-04-01 14:50:00|5881.5|5863.5|5875.9|5857.9|5883.2|5865.2|5875.9|5857.9|0
1711983300000|2024-04-01 14:55:00|5875.8|5857.8|5876.9|5858.9|5878|5860|5875.8|5857.8|0
1711983600000|2024-04-01 15:00:00|5877|5859|5869.9|5851.9|5877|5859|5869.9|5851.9|0
1711983900000|2024-04-01 15:05:00|5870|5852|5863.5|5845.5|5870|5852|5863.4|5845.4|0
1711984200000|2024-04-01 15:10:00|5863.4|5845.4|5864|5846|5866.9|5848.9|5863.1|5845.1|0
1711984500000|2024-04-01 15:15:00|5863.9|5845.9|5859.6|5841.6|5863.9|5845.9|5858.9|5840.9|0
1711984800000|2024-04-01 15:20:00|5859.5|5841.5|5854.8|5836.8|5859.6|5841.6|5852.5|5834.5|0
1711985100000|2024-04-01 15:25:00|5854.9|5836.9|5855.5|5837.5|5855.5|5837.5|5849.8|5831.8|0
1711985400000|2024-04-01 15:30:00|5857.2|5839.2|5855|5837|5857.2|5839.2|5855|5837|0
1711985700000|2024-04-01 15:35:00|5857.6|5839.6|5854.7|5836.7|5859|5841|5854.7|5836.7|0
1711986000000|2024-04-01 15:40:00|5854.8|5836.8|5857.7|5839.7|5857.7|5839.7|5854.6|5836.6|0
1711986300000|2024-04-01 15:45:00|5858.6|5840.6|5859.5|5841.5|5860.4|5842.4|5856.4|5838.4|0
1711986600000|2024-04-01 15:50:00|5859.6|5841.6|5855.6|5837.6|5859.6|5841.6|5855.5|5837.5|0
1711986900000|2024-04-01 15:55:00|5855.7|5837.7|5856.2|5838.2|5857.5|5839.5|5855.7|5837.7|0
1711987200000|2024-04-01 16:00:00|5856.3|5838.3|5862.5|5844.5|5862.5|5844.5|5856|5838|0
1711987500000|2024-04-01 16:05:00|5862.4|5844.4|5863.7|5845.7|5863.9|5845.9|5862.4|5844.4|0
1711987800000|2024-04-01 16:10:00|5863.6|5845.6|5865.6|5847.6|5865.7|5847.7|5862.6|5844.6|0
1711988100000|2024-04-01 16:15:00|5865.7|5847.7|5863.8|5845.8|5865.8|5847.8|5863.8|5845.8|0
1711988400000|2024-04-01 16:20:00|5863.9|5845.9|5865.6|5847.6|5866.6|5848.6|5863.8|5845.8|0
1711988700000|2024-04-01 16:25:00|5865.7|5847.7|5869.5|5851.5|5869.5|5851.5|5865.6|5847.6|0
1711989000000|2024-04-01 16:30:00|5869.6|5851.6|5866.9|5848.9|5869.7|5851.7|5865.8|5847.8|0
1711989300000|2024-04-01 16:35:00|5866.8|5848.8|5870.4|5852.4|5870.4|5852.4|5866.7|5848.7|0
1711989600000|2024-04-01 16:40:00|5870.5|5852.5|5871.4|5853.4|5871.5|5853.5|5869.6|5851.6|0
1711989900000|2024-04-01 16:45:00|5871.5|5853.5|5869.5|5851.5|5871.5|5853.5|5869.3|5851.3|0
1711990200000|2024-04-01 16:50:00|5869.6|5851.6|5869.4|5851.4|5869.7|5851.7|5869.4|5851.4|0
1711990500000|2024-04-01 16:55:00|5869.3|5851.3|5870.9|5852.9|5871.1|5853.1|5869.2|5851.2|0
1711990800000|2024-04-01 17:00:00|5870.8|5852.8|5870.6|5852.6|5871.7|5853.7|5870.5|5852.5|0
1711991100000|2024-04-01 17:05:00|5870.7|5852.7|5872.2|5854.2|5872.6|5854.6|5870.7|5852.7|0
1711991400000|2024-04-01 17:10:00|5872.1|5854.1|5872.2|5854.2|5872.4|5854.4|5872|5854|0
1711991700000|2024-04-01 17:15:00|5872.1|5854.1|5871.7|5853.7|5872.3|5854.3|5871.7|5853.7|0
1711992000000|2024-04-01 17:20:00|5871.8|5853.8|5869.2|5851.2|5871.8|5853.8|5869.2|5851.2|0
1711992300000|2024-04-01 17:25:00|5869.3|5851.3|5870.3|5852.3|5870.3|5852.3|5868.7|5850.7|0
1711992600000|2024-04-01 17:30:00|5870.2|5852.2|5868.1|5850.1|5870.4|5852.4|5868.1|5850.1|0
1711992900000|2024-04-01 17:35:00|5868.2|5850.2|5870.1|5852.1|5870.4|5852.4|5868.1|5850.1|0
1711993200000|2024-04-01 17:40:00|5870.2|5852.2|5872.4|5854.4|5872.5|5854.5|5870|5852|0
1711993500000|2024-04-01 17:45:00|5872.5|5854.5|5872.2|5854.2|5872.5|5854.5|5872.1|5854.1|0
1711993800000|2024-04-01 17:50:00|5872.3|5854.3|5872.1|5854.1|5872.4|5854.4|5871.7|5853.7|0
1711994100000|2024-04-01 17:55:00|5872.2|5854.2|5875.1|5857.1|5875.1|5857.1|5872.2|5854.2|0
1711994400000|2024-04-01 18:00:00|5875|5857|5881.2|5863.2|5882|5864|5875|5857|0
1711994700000|2024-04-01 18:05:00|5881.1|5863.1|5880.2|5862.2|5881.2|5863.2|5880.1|5862.1|0
1711995000000|2024-04-01 18:10:00|5880.3|5862.3|5878.2|5860.2|5880.3|5862.3|5876.2|5858.2|0
1711995300000|2024-04-01 18:15:00|5878.1|5860.1|5880.5|5862.5|5880.5|5862.5|5878.1|5860.1|0
1711995600000|2024-04-01 18:20:00|5880.4|5862.4|5880.7|5862.7|5880.7|5862.7|5880.2|5862.2|0
1711995900000|2024-04-01 18:25:00|5880.6|5862.6|5878.8|5860.8|5880.9|5862.9|5878.8|5860.8|0
1711996200000|2024-04-01 18:30:00|5878.9|5860.9|5879.1|5861.1|5879.1|5861.1|5878.8|5860.8|0
1711996500000|2024-04-01 18:35:00|5879|5861|5879.2|5861.2|5879.3|5861.3|5878.9|5860.9|0
1711996800000|2024-04-01 18:40:00|5879.3|5861.3|5877.3|5859.3|5879.4|5861.4|5877.1|5859.1|0
1711997100000|2024-04-01 18:45:00|5877.2|5859.2|5875.5|5857.5|5877.3|5859.3|5875.4|5857.4|0
1711997400000|2024-04-01 18:50:00|5876.4|5858.4|5877.2|5859.2|5877.3|5859.3|5875.5|5857.5|0
1711997700000|2024-04-01 18:55:00|5877.3|5859.3|5876.9|5858.9|5878.2|5860.2|5875.1|5857.1|0
1711998000000|2024-04-01 19:00:00|5876.8|5858.8|5878.1|5860.1|5878.1|5860.1|5876.6|5858.6|0
1711998300000|2024-04-01 19:05:00|5878.2|5860.2|5881.1|5863.1|5881.2|5863.2|5878.2|5860.2|0
1711998600000|2024-04-01 19:10:00|5881.2|5863.2|5880.8|5862.8|5881.6|5863.6|5880.7|5862.7|0
1711998900000|2024-04-01 19:15:00|5879.9|5861.9|5878.8|5860.8|5881.1|5863.1|5878.6|5860.6|0
1711999200000|2024-04-01 19:20:00|5878.7|5860.7|5880.7|5862.7|5881|5863|5878.7|5860.7|0
1711999500000|2024-04-01 19:25:00|5879.8|5861.8|5876.1|5858.1|5879.8|5861.8|5875.8|5857.8|0
1711999800000|2024-04-01 19:30:00|5876|5858|5876.5|5858.5|5876.7|5858.7|5875.9|5857.9|0
1712000100000|2024-04-01 19:35:00|5876.6|5858.6|5879.2|5861.2|5879.3|5861.3|5873|5855|0
1712000400000|2024-04-01 19:40:00|5878.3|5860.3|5880.9|5862.9|5881.9|5863.9|5878.3|5860.3|0
1712000700000|2024-04-01 19:45:00|5881|5863|5877|5859|5882.8|5864.8|5876.9|5858.9|0
1712001000000|2024-04-01 19:50:00|5876.9|5858.9|5876.4|5858.4|5877.5|5859.5|5874.6|5856.6|0
1712001300000|2024-04-01 19:55:00|5876.5|5858.5|5877.3|5859.3|5880.5|5862.5|5875.5|5857.5|0
1712001600000|2024-04-01 20:00:00|5877.6|5859.6|5878.7|5860.7|5878.9|5860.9|5877.1|5859.1|0
1712001900000|2024-04-01 20:05:00|5878.8|5860.8|5877.6|5859.6|5878.9|5860.9|5877.4|5859.4|0
1712002200000|2024-04-01 20:10:00|5877.8|5859.8|5878|5860|5878.7|5860.7|5877.8|5859.8|0
1712002500000|2024-04-01 20:15:00|5877.8|5859.8|5877.8|5859.8|5878|5860|5877.3|5859.3|0
1712002800000|2024-04-01 20:20:00|5877.7|5859.7|5876.7|5858.7|5877.8|5859.8|5876.5|5858.5|0
1712003100000|2024-04-01 20:25:00|5876.6|5858.6|5876|5858|5876.7|5858.7|5876|5858|0
1712003400000|2024-04-01 20:30:00|5876.2|5858.2|5876.5|5858.5|5876.5|5858.5|5875.8|5857.8|0
1712003700000|2024-04-01 20:35:00|5876.7|5858.7|5876.9|5858.9|5876.9|5858.9|5876.5|5858.5|0
1712004000000|2024-04-01 20:40:00|5876.7|5858.7|5876.4|5858.4|5877.1|5859.1|5876.3|5858.3|0
1712004300000|2024-04-01 20:45:00|5876.5|5858.5|5876.5|5858.5|5876.7|5858.7|5876.4|5858.4|0
1712004600000|2024-04-01 20:50:00|5876.4|5858.4|5876.7|5858.7|5877.1|5859.1|5876.4|5858.4|0
1712004900000|2024-04-01 20:55:00|5876.6|5858.6|5877.4|5859.4|5877.5|5859.5|5876.6|5858.6|0
1712005200000|2024-04-01 21:00:00|5877.1|5859.1|5877.5|5859.5|5877.6|5859.6|5877.1|5859.1|0
1712005500000|2024-04-01 21:05:00|5877.8|5859.8|5877.6|5859.6|5878|5860|5877.5|5859.5|0
1712005800000|2024-04-01 21:10:00|5877.7|5859.7|5877.5|5859.5|5877.8|5859.8|5877.5|5859.5|0
1712006100000|2024-04-01 21:15:00|5877.4|5859.4|5877.7|5859.7|5877.7|5859.7|5877.4|5859.4|0
1712006700000|2024-04-01 21:25:00|5877.6|5859.6|5878.1|5860.1|5878.1|5860.1|5877.3|5859.3|0
1712007000000|2024-04-01 21:30:00|5877.7|5859.7|5877.8|5859.8|5877.8|5859.8|5877.6|5859.6|0
1712007300000|2024-04-01 21:35:00|5877.7|5859.7|5877.8|5859.8|5877.9|5859.9|5877.5|5859.5|0
1712007600000|2024-04-01 21:40:00|5877.9|5859.9|5877.7|5859.7|5877.9|5859.9|5877.7|5859.7|0
1712007900000|2024-04-01 21:45:00|5877.6|5859.6|5877.5|5859.5|5877.9|5859.9|5877.5|5859.5|0
1712008200000|2024-04-01 21:50:00|5877.8|5859.8|5877.7|5859.7|5877.8|5859.8|5877.5|5859.5|0
1712008500000|2024-04-01 21:55:00|5877.6|5859.6|5878.2|5860.2|5878.2|5860.2|5877.6|5859.6|0
1712008800000|2024-04-01 22:00:00|5877.7|5859.7|5875.9|5857.9|5878|5860|5875.5|5857.5|0
1712009100000|2024-04-01 22:05:00|5876|5858|5875.2|5857.2|5876.6|5858.6|5875.2|5857.2|0
1712009400000|2024-04-01 22:10:00|5875.3|5857.3|5875.7|5857.7|5876.1|5858.1|5875.3|5857.3|0
1712009700000|2024-04-01 22:15:00|5875.9|5857.9|5875.2|5857.2|5876.1|5858.1|5875.2|5857.2|0
1712010000000|2024-04-01 22:20:00|5875.3|5857.3|5875.2|5857.2|5875.5|5857.5|5875|5857|0
1712010300000|2024-04-01 22:25:00|5875|5857|5874.4|5856.4|5875.2|5857.2|5874.4|5856.4|0
1712010600000|2024-04-01 22:30:00|5874.2|5856.2|5874.5|5856.5|5874.5|5856.5|5873.9|5855.9|0
1712010900000|2024-04-01 22:35:00|5874.9|5856.9|5875.3|5857.3|5876|5858|5874.9|5856.9|0
1712011200000|2024-04-01 22:40:00|5875.2|5857.2|5875.2|5857.2|5875.4|5857.4|5874.9|5856.9|0
1712011500000|2024-04-01 22:45:00|5875.4|5857.4|5875.6|5857.6|5875.6|5857.6|5875.2|5857.2|0
1712011800000|2024-04-01 22:50:00|5875.5|5857.5|5874.1|5856.1|5875.5|5857.5|5874.1|5856.1|0
1712012100000|2024-04-01 22:55:00|5874.2|5856.2|5874.3|5856.3|5874.3|5856.3|5873.9|5855.9|0
1712012400000|2024-04-01 23:00:00|5874.2|5856.2|5874.2|5856.2|5874.2|5856.2|5873.9|5855.9|0
1712012700000|2024-04-01 23:05:00|5874.3|5856.3|5874.2|5856.2|5874.5|5856.5|5873.9|5855.9|0
1712013000000|2024-04-01 23:10:00|5874.3|5856.3|5874.7|5856.7|5874.7|5856.7|5874.2|5856.2|0
1712013300000|2024-04-01 23:15:00|5874.6|5856.6|5875.1|5857.1|5875.1|5857.1|5874.5|5856.5|0
1712013600000|2024-04-01 23:20:00|5875.2|5857.2|5874.9|5856.9|5875.4|5857.4|5874.7|5856.7|0
1712013900000|2024-04-01 23:25:00|5875|5857|5874.3|5856.3|5875.3|5857.3|5873.9|5855.9|0
1712014200000|2024-04-01 23:30:00|5874.4|5856.4|5874.7|5856.7|5875|5857|5874.3|5856.3|0
1712014500000|2024-04-01 23:35:00|5874.6|5856.6|5872.5|5854.5|5874.6|5856.6|5872.3|5854.3|0
1712014800000|2024-04-01 23:40:00|5872.6|5854.6|5872.1|5854.1|5872.8|5854.8|5872.1|5854.1|0
1712015100000|2024-04-01 23:45:00|5872|5854|5873.4|5855.4|5873.6|5855.6|5871.9|5853.9|0
1712015400000|2024-04-01 23:50:00|5873.3|5855.3|5873.6|5855.6|5873.8|5855.8|5873.2|5855.2|0
1712015700000|2024-04-01 23:55:00|5873.7|5855.7|5874.1|5856.1|5874.3|5856.3|5873.6|5855.6|0
1712016000000|2024-04-02 00:00:00|5874.2|5856.2|5873.5|5855.5|5874.2|5856.2|5872.5|5854.5|0
1712016300000|2024-04-02 00:05:00|5873.6|5855.6|5873|5855|5873.7|5855.7|5872.4|5854.4|0
1712016600000|2024-04-02 00:10:00|5873.1|5855.1|5873.6|5855.6|5873.9|5855.9|5873.1|5855.1|0
1712016900000|2024-04-02 00:15:00|5873.5|5855.5|5873.8|5855.8|5874.1|5856.1|5872.9|5854.9|0
1712017200000|2024-04-02 00:20:00|5873.9|5855.9|5874.2|5856.2|5874.2|5856.2|5873.3|5855.3|0
1712017500000|2024-04-02 00:25:00|5874|5856|5874.8|5856.8|5874.8|5856.8|5873.6|5855.6|0
1712017800000|2024-04-02 00:30:00|5874.9|5856.9|5874.5|5856.5|5875.4|5857.4|5874.5|5856.5|0
1712018100000|2024-04-02 00:35:00|5874.1|5856.1|5874.2|5856.2|5874.6|5856.6|5873.7|5855.7|0
1712018400000|2024-04-02 00:40:00|5874.3|5856.3|5874.6|5856.6|5874.7|5856.7|5874.1|5856.1|0
1712018700000|2024-04-02 00:45:00|5874.7|5856.7|5854.7|5836.7|5874.9|5856.9|5854.1|5836.1|0
1712019000000|2024-04-02 00:50:00|5854.6|5836.6|5844.7|5826.7|5854.9|5836.9|5844.6|5826.6|0
1712019300000|2024-04-02 00:55:00|5844.6|5826.6|5849.1|5831.1|5849.5|5831.5|5844.2|5826.2|0
1712019600000|2024-04-02 01:00:00|5849|5831|5858.4|5840.4|5869.1|5851.1|5848.7|5830.7|0
1712019900000|2024-04-02 01:05:00|5858.5|5840.5|5863.3|5845.3|5863.6|5845.6|5858.5|5840.5|0
1712020200000|2024-04-02 01:10:00|5863.4|5845.4|5878|5860|5878.1|5860.1|5862.8|5844.8|0
1712020500000|2024-04-02 01:15:00|5877.9|5859.9|5925.4|5919.4|5937.4|5931.4|5877.9|5859.9|4985
1712020800000|2024-04-02 01:20:00|5926.4|5920.4|5943.4|5937.4|5953.4|5947.4|5922.4|5916.4|3132
1712021100000|2024-04-02 01:25:00|5944.4|5938.4|5951.4|5945.4|5951.4|5945.4|5940.4|5934.4|1778
1712021400000|2024-04-02 01:30:00|5952.4|5946.4|5945.4|5939.4|5962.4|5956.4|5933.4|5927.4|7027
1712021700000|2024-04-02 01:35:00|5944.4|5938.4|5967.4|5961.4|5973.4|5967.4|5941.4|5935.4|5336
1712022000000|2024-04-02 01:40:00|5966.4|5960.4|5967.4|5961.4|5971.4|5965.4|5955.4|5949.4|3149
1712022300000|2024-04-02 01:45:00|5966.4|5960.4|5978.4|5972.4|5980.4|5974.4|5963.4|5957.4|3292
1712022600000|2024-04-02 01:50:00|5977.4|5971.4|5967.4|5961.4|5982.4|5976.4|5966.4|5960.4|2907
1712022900000|2024-04-02 01:55:00|5968.4|5962.4|5968.4|5962.4|5974.4|5968.4|5957.4|5951.4|2295
1712023200000|2024-04-02 02:00:00|5967.4|5961.4|5957.4|5951.4|5977.4|5971.4|5955.4|5949.4|2285
1712023500000|2024-04-02 02:05:00|5958.4|5952.4|5957.4|5951.4|5965.4|5959.4|5953.4|5947.4|2081
1712023800000|2024-04-02 02:10:00|5956.4|5950.4|5948.4|5942.4|5959.4|5953.4|5947.4|5941.4|1062
1712024100000|2024-04-02 02:15:00|5949.4|5943.4|5956.4|5950.4|5964.4|5958.4|5948.4|5942.4|1407
1712024400000|2024-04-02 02:20:00|5957.4|5951.4|5971.4|5965.4|5972.4|5966.4|5953.4|5947.4|1028
1712024700000|2024-04-02 02:25:00|5972.4|5966.4|5965.4|5959.4|5978.4|5972.4|5965.4|5959.4|1490
1712025000000|2024-04-02 02:30:00|5964.4|5958.4|5970.4|5964.4|5972.4|5966.4|5960.4|5954.4|1660
1712025300000|2024-04-02 02:35:00|5971.4|5965.4|5975.4|5969.4|5978.4|5972.4|5969.4|5963.4|1402
1712025600000|2024-04-02 02:40:00|5974.4|5968.4|5970.2|5964.2|5976.4|5970.4|5969.2|5963.2|1060
1712025900000|2024-04-02 02:45:00|5971.2|5965.2|5962.2|5956.2|5974.2|5968.2|5962.2|5956.2|1317
1712026200000|2024-04-02 02:50:00|5963.2|5957.2|5982.2|5976.2|5982.2|5976.2|5963.2|5957.2|1569
1712026500000|2024-04-02 02:55:00|5981.2|5975.2|5987.2|5981.2|5991.2|5985.2|5981.2|5975.2|1687
1712026800000|2024-04-02 03:00:00|5988.2|5982.2|5993.2|5987.2|5999.2|5993.2|5987.2|5981.2|2212
1712027100000|2024-04-02 03:05:00|5994.2|5988.2|5980.2|5974.2|5994.2|5988.2|5977.2|5971.2|1331
1712027400000|2024-04-02 03:10:00|5981.2|5975.2|5977.2|5971.2|5982.2|5976.2|5976.2|5970.2|776
1712027700000|2024-04-02 03:15:00|5978.2|5972.2|5989.2|5983.2|5989.2|5983.2|5973.2|5967.2|1418
1712028000000|2024-04-02 03:20:00|5988.2|5982.2|5989.2|5983.2|5992.2|5986.2|5987.2|5981.2|1114
1712028300000|2024-04-02 03:25:00|5990.2|5984.2|5991.2|5985.2|5992.2|5986.2|5989.2|5983.2|680
1712028600000|2024-04-02 03:30:00|5992.2|5986.2|5976.2|5970.2|5992.2|5986.2|5976.2|5970.2|803
1712028900000|2024-04-02 03:35:00|5977.2|5971.2|5986.2|5980.2|5989.2|5983.2|5977.2|5971.2|605
1712029200000|2024-04-02 03:40:00|5985.2|5979.2|5980.2|5974.2|5986.2|5980.2|5978.2|5972.2|574
1712029500000|2024-04-02 03:45:00|5981.2|5975.2|5966.2|5960.2|5981.2|5975.2|5964.2|5958.2|1246
1712029800000|2024-04-02 03:50:00|5967.2|5961.2|5976.2|5970.2|5977.2|5971.2|5966.2|5960.2|772
1712030100000|2024-04-02 03:55:00|5977.2|5971.2|5977.2|5971.2|5981.2|5975.2|5974.2|5968.2|850
1712030400000|2024-04-02 04:00:00|5981.2|5963.2|5981|5963|5981.7|5963.7|5981|5963|0
1712030700000|2024-04-02 04:05:00|5981.1|5963.1|5980.8|5962.8|5981.1|5963.1|5980.6|5962.6|0
1712031000000|2024-04-02 04:10:00|5980.9|5962.9|5980.8|5962.8|5981|5963|5980.6|5962.6|0
1712031300000|2024-04-02 04:15:00|5980.6|5962.6|5980.3|5962.3|5980.8|5962.8|5980.1|5962.1|0
1712031600000|2024-04-02 04:20:00|5980.4|5962.4|5979.4|5961.4|5980.5|5962.5|5979.4|5961.4|0
1712031900000|2024-04-02 04:25:00|5979.6|5961.6|5980.1|5962.1|5980.2|5962.2|5979.6|5961.6|0
1712032200000|2024-04-02 04:30:00|5980|5962|5980.1|5962.1|5980.3|5962.3|5979.8|5961.8|0
1712032500000|2024-04-02 04:35:00|5980.3|5962.3|5980.3|5962.3|5980.5|5962.5|5980.1|5962.1|0
1712032800000|2024-04-02 04:40:00|5980.5|5962.5|5980.9|5962.9|5980.9|5962.9|5980.4|5962.4|0
1712033100000|2024-04-02 04:45:00|5980.8|5962.8|5980.3|5962.3|5980.9|5962.9|5980.3|5962.3|0
1712033400000|2024-04-02 04:50:00|5980.4|5962.4|5980.1|5962.1|5980.5|5962.5|5980.1|5962.1|0
1712033700000|2024-04-02 04:55:00|5980|5962|5980.1|5962.1|5980.3|5962.3|5979.9|5961.9|0
1712034000000|2024-04-02 05:00:00|5980|5962|5970|5964|5980|5970|5965|5959|2423
1712034300000|2024-04-02 05:05:00|5969|5963|5962|5956|5974|5968|5957|5951|1392
1712034600000|2024-04-02 05:10:00|5963|5957|5975|5969|5976|5970|5960|5954|753
1712034900000|2024-04-02 05:15:00|5974|5968|5961|5955|5975|5969|5961|5955|853
1712035200000|2024-04-02 05:20:00|5960|5954|5961|5955|5962|5956|5955|5949|1503
1712035500000|2024-04-02 05:25:00|5962|5956|5964|5958|5967|5961|5960|5954|532
1712035800000|2024-04-02 05:30:00|5965|5959|5968|5962|5972|5966|5959|5953|930
1712036100000|2024-04-02 05:35:00|5967|5961|5970|5964|5975|5969|5967|5961|867
1712036400000|2024-04-02 05:40:00|5969|5963|5963|5957|5970|5964|5961|5955|1157
1712036700000|2024-04-02 05:45:00|5962|5956|5960|5954|5964|5958|5957|5951|618
1712037000000|2024-04-02 05:50:00|5961|5955|5960|5954|5963|5957|5957|5951|630
1712037300000|2024-04-02 05:55:00|5961|5955|5960|5954|5962|5956|5957|5951|583
1712037600000|2024-04-02 06:00:00|5959|5953|5966|5960|5967|5961|5957|5951|639
1712037900000|2024-04-02 06:05:00|5967|5961|5961|5955|5968|5962|5961|5955|785
1712038200000|2024-04-02 06:10:00|5962|5956|5960|5954|5966|5960|5959|5953|546
1712038500000|2024-04-02 06:15:00|5959|5953|5962|5956|5963|5957|5954|5948|888
1712038800000|2024-04-02 06:20:00|5964|5958|5955|5949|5964|5958|5954|5948|601
1712039100000|2024-04-02 06:25:00|5954|5948|5947|5941|5955|5949|5945|5939|1074
1712039400000|2024-04-02 06:30:00|5946|5940|5950|5944|5956|5950|5945|5939|1187
1712039700000|2024-04-02 06:35:00|5951|5945|5942|5936|5955|5949|5941|5935|1858
1712040000000|2024-04-02 06:40:00|5941|5935|5945|5939|5947|5941|5940|5934|1132
1712040300000|2024-04-02 06:45:00|5944|5938|5951|5945|5953|5947|5944|5938|776
1712040600000|2024-04-02 06:50:00|5950|5944|5946|5940|5952|5946|5946|5940|460
1712040900000|2024-04-02 06:55:00|5947|5941|5955|5949|5955|5949|5947|5941|712
1712041200000|2024-04-02 07:00:00|5954|5948|5965|5959|5967|5961|5953|5947|1377
1712041500000|2024-04-02 07:05:00|5964|5958|5963|5957|5965|5959|5958|5952|3083
1712041800000|2024-04-02 07:10:00|5964|5958|5966|5960|5966|5960|5961|5955|1652
1712042100000|2024-04-02 07:15:00|5967|5961|5961|5955|5967|5961|5958|5952|1736
1712042400000|2024-04-02 07:20:00|5960|5954|5959|5953|5964|5958|5958|5952|939
1712042700000|2024-04-02 07:25:00|5960|5954|5959|5953|5963|5957|5958|5952|660
1712043000000|2024-04-02 07:30:00|5958|5952|5961|5955|5968|5962|5958|5952|797
1712043300000|2024-04-02 07:35:00|5962|5956|5963|5957|5964|5958|5960|5954|1428
1712043600000|2024-04-02 07:40:00|5964|5958|5962|5956|5964|5958|5961|5955|1346
1712043900000|2024-04-02 07:45:00|5963|5957|5965|5959|5966|5960|5961|5955|832
1712044200000|2024-04-02 07:50:00|5964|5958|5962|5956|5966|5960|5961|5955|1196
1712044500000|2024-04-02 07:55:00|5963|5957|5964|5958|5966|5960|5962|5956|1736
1712044800000|2024-04-02 08:00:00|5959.6|5953.6|5966.6|5960.6|5968.6|5962.6|5959.6|5953.6|2965
1712045100000|2024-04-02 08:05:00|5967.6|5961.6|5976.6|5970.6|5981.6|5975.6|5966.6|5960.6|4596
1712045400000|2024-04-02 08:10:00|5977.6|5971.6|5976.6|5970.6|5977.6|5971.6|5968.6|5962.6|2772
1712045700000|2024-04-02 08:15:00|5975.6|5969.6|5972.6|5966.6|5977.6|5971.6|5971.6|5965.6|1834
1712046000000|2024-04-02 08:20:00|5973.6|5967.6|5970.6|5964.6|5974.6|5968.6|5969.6|5963.6|1537
1712046300000|2024-04-02 08:25:00|5969.6|5963.6|5970.6|5964.6|5971.6|5965.6|5965.6|5959.6|1294
1712046600000|2024-04-02 08:30:00|5973|5955|5972.5|5954.5|5973.1|5955.1|5972.1|5954.1|63
1712046900000|2024-04-02 08:35:00|5972.6|5954.6|5971.4|5953.4|5972.6|5954.6|5971|5953|99
1712047200000|2024-04-02 08:40:00|5971.3|5953.3|5969.4|5951.4|5971.4|5953.4|5968.9|5950.9|0
1712047500000|2024-04-02 08:45:00|5969.3|5951.3|5968.3|5950.3|5969.4|5951.4|5967.8|5949.8|0
1712047800000|2024-04-02 08:50:00|5968.2|5950.2|5967.7|5949.7|5968.3|5950.3|5966.6|5948.6|0
1712048100000|2024-04-02 08:55:00|5967.5|5949.5|5968.5|5950.5|5968.7|5950.7|5967.3|5949.3|0
1712048400000|2024-04-02 09:00:00|5968.4|5950.4|5968.6|5950.6|5969.2|5951.2|5967.9|5949.9|0
1712048700000|2024-04-02 09:05:00|5968.7|5950.7|5970.2|5952.2|5970.2|5952.2|5968.2|5950.2|0
1712049000000|2024-04-02 09:10:00|5970.3|5952.3|5970.2|5952.2|5971.1|5953.1|5969.8|5951.8|0
1712049300000|2024-04-02 09:15:00|5966.6|5960.6|5962.6|5956.6|5967.6|5961.6|5962.6|5956.6|377
1712049600000|2024-04-02 09:20:00|5963.6|5957.6|5967.6|5961.6|5969.6|5963.6|5963.6|5957.6|126
1712049900000|2024-04-02 09:25:00|5968.6|5962.6|5970.6|5964.6|5970.6|5964.6|5967.6|5961.6|157
1712050200000|2024-04-02 09:30:00|5969.6|5963.6|5971.6|5965.6|5971.6|5965.6|5967.6|5961.6|164
1712050500000|2024-04-02 09:35:00|5972.6|5966.6|5967.6|5961.6|5972.6|5966.6|5966.6|5960.6|74
1712050800000|2024-04-02 09:40:00|5968.6|5962.6|5972.6|5966.6|5972.6|5966.6|5967.6|5961.6|24
1712051100000|2024-04-02 09:45:00|5971.6|5965.6|5969.6|5963.6|5971.6|5965.6|5968.6|5962.6|16
1712051400000|2024-04-02 09:50:00|5968.6|5962.6|5968.6|5962.6|5969.6|5963.6|5965.6|5959.6|82
1712051700000|2024-04-02 09:55:00|5969.6|5963.6|5967.6|5961.6|5970.6|5964.6|5966.6|5960.6|118
1712052000000|2024-04-02 10:00:00|5967.1|5961.1|5961.1|5955.1|5967.1|5961.1|5961.1|5955.1|51
1712052300000|2024-04-02 10:05:00|5961.6|5955.6|5961.6|5955.6|5962.1|5956.1|5960.6|5954.6|65
1712052600000|2024-04-02 10:10:00|5962.1|5956.1|5961.1|5955.1|5962.1|5956.1|5958.6|5952.6|53
1712052900000|2024-04-02 10:15:00|5960.6|5954.6|5963.6|5957.6|5963.6|5957.6|5959.6|5953.6|91
1712053200000|2024-04-02 10:20:00|5963.1|5957.1|5961.6|5955.6|5964.6|5958.6|5961.1|5955.1|99
1712053500000|2024-04-02 10:25:00|5962.1|5956.1|5963.6|5957.6|5964.1|5958.1|5962.1|5956.1|13
1712053800000|2024-04-02 10:30:00|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5963.1|5957.1|23
1712054100000|2024-04-02 10:35:00|5963.6|5957.6|5960.1|5954.1|5963.6|5957.6|5959.1|5953.1|69
1712054400000|2024-04-02 10:40:00|5959.6|5953.6|5962.6|5956.6|5962.6|5956.6|5958.1|5952.1|46
1712054700000|2024-04-02 10:45:00|5962.1|5956.1|5965.1|5959.1|5965.1|5959.1|5962.1|5956.1|27
1712055000000|2024-04-02 10:50:00|5966.1|5960.1|5968.1|5962.1|5969.1|5963.1|5965.1|5959.1|247
1712055300000|2024-04-02 10:55:00|5967.6|5961.6|5973.1|5967.1|5975.1|5969.1|5967.1|5961.1|191
1712055600000|2024-04-02 11:00:00|5972.6|5966.6|5972.1|5966.1|5974.1|5968.1|5971.6|5965.6|25
1712055900000|2024-04-02 11:05:00|5971.6|5965.6|5969.1|5963.1|5972.1|5966.1|5967.1|5961.1|24
1712056200000|2024-04-02 11:10:00|5968.6|5962.6|5971.6|5965.6|5973.1|5967.1|5967.1|5961.1|103
1712056500000|2024-04-02 11:15:00|5972.1|5966.1|5970.6|5964.6|5973.1|5967.1|5969.1|5963.1|28
1712056800000|2024-04-02 11:20:00|5970.1|5964.1|5967.6|5961.6|5970.1|5964.1|5965.6|5959.6|24
1712057100000|2024-04-02 11:25:00|5968.1|5962.1|5968.1|5962.1|5968.6|5962.6|5967.6|5961.6|11
1712057400000|2024-04-02 11:30:00|5967.6|5961.6|5968.1|5962.1|5968.6|5962.6|5966.1|5960.1|34
1712057700000|2024-04-02 11:35:00|5967.6|5961.6|5972.1|5966.1|5972.1|5966.1|5967.6|5961.6|25
1712058000000|2024-04-02 11:40:00|5971.6|5965.6|5969.1|5963.1|5971.6|5965.6|5968.1|5962.1|31
1712058300000|2024-04-02 11:45:00|5968.6|5962.6|5967.6|5961.6|5968.6|5962.6|5966.1|5960.1|33
1712058600000|2024-04-02 11:50:00|5967.1|5961.1|5968.1|5962.1|5968.6|5962.6|5967.1|5961.1|21
1712058900000|2024-04-02 11:55:00|5967.6|5961.6|5968.6|5962.6|5969.6|5963.6|5967.6|5961.6|13
1712059200000|2024-04-02 12:00:00|5968.1|5962.1|5972.1|5966.1|5972.6|5966.6|5968.1|5962.1|71
1712059500000|2024-04-02 12:05:00|5972.6|5966.6|5977.6|5971.6|5979.1|5973.1|5972.1|5966.1|193
1712059800000|2024-04-02 12:10:00|5978.1|5972.1|5968.6|5962.6|5978.6|5972.6|5967.1|5961.1|103
1712060100000|2024-04-02 12:15:00|5968.1|5962.1|5966.6|5960.6|5968.1|5962.1|5964.6|5958.6|60
1712060400000|2024-04-02 12:20:00|5966.1|5960.1|5968.6|5962.6|5970.6|5964.6|5966.1|5960.1|84
1712060700000|2024-04-02 12:25:00|5968.1|5962.1|5971.6|5965.6|5972.6|5966.6|5968.1|5962.1|34
1712061000000|2024-04-02 12:30:00|5971.1|5965.1|5976.1|5970.1|5976.1|5970.1|5970.1|5964.1|184
1712061300000|2024-04-02 12:35:00|5975.6|5969.6|5978.1|5972.1|5987.1|5981.1|5975.6|5969.6|373
1712061600000|2024-04-02 12:40:00|5978.6|5972.6|5976.6|5970.6|5980.6|5974.6|5976.1|5970.1|90
1712061900000|2024-04-02 12:45:00|5976.1|5970.1|5980.1|5974.1|5980.1|5974.1|5974.1|5968.1|86
1712062200000|2024-04-02 12:50:00|5979.6|5973.6|5975.6|5969.6|5979.6|5973.6|5973.6|5967.6|86
1712062500000|2024-04-02 12:55:00|5976.1|5970.1|5976.1|5970.1|5979.1|5973.1|5975.1|5969.1|98
1712062800000|2024-04-02 13:00:00|5975.6|5969.6|5974.1|5968.1|5975.6|5969.6|5970.1|5964.1|158
1712063100000|2024-04-02 13:05:00|5973.1|5967.1|5974.1|5968.1|5977.1|5971.1|5973.1|5967.1|324
1712063400000|2024-04-02 13:10:00|5973.6|5967.6|5966.6|5960.6|5973.6|5967.6|5966.1|5960.1|388
1712063700000|2024-04-02 13:15:00|5966.1|5960.1|5971.6|5965.6|5971.6|5965.6|5964.1|5958.1|198
1712064000000|2024-04-02 13:20:00|5971.1|5965.1|5965.6|5959.6|5971.6|5965.6|5965.1|5959.1|129
1712064300000|2024-04-02 13:25:00|5966.1|5960.1|5963.1|5957.1|5966.1|5960.1|5960.1|5954.1|142
1712064600000|2024-04-02 13:30:00|5962.6|5956.6|5964.1|5958.1|5971.6|5965.6|5955.6|5949.6|871
1712064900000|2024-04-02 13:35:00|5963.1|5957.1|5968.6|5962.6|5969.1|5963.1|5958.1|5952.1|487
1712065200000|2024-04-02 13:40:00|5968.1|5962.1|5987.1|5981.1|5987.1|5981.1|5966.1|5960.1|543
1712065500000|2024-04-02 13:45:00|5986.6|5980.6|5990.1|5984.1|5997.6|5991.6|5985.1|5979.1|672
1712065800000|2024-04-02 13:50:00|5989.6|5983.6|5986.1|5980.1|5994.6|5988.6|5985.1|5979.1|324
1712066100000|2024-04-02 13:55:00|5986.6|5980.6|5992.1|5986.1|5994.1|5988.1|5981.6|5975.6|167
1712066400000|2024-04-02 14:00:00|5990.1|5984.1|6010.6|6004.6|6011.1|6005.1|5988.6|5982.6|552
1712066700000|2024-04-02 14:05:00|6010.1|6004.1|6001.1|5995.1|6011.1|6005.1|6000.1|5994.1|286
1712067000000|2024-04-02 14:10:00|6002.1|5996.1|6000.1|5994.1|6003.6|5997.6|5997.1|5991.1|202
1712067300000|2024-04-02 14:15:00|6000.6|5994.6|5995.6|5989.6|6005.1|5999.1|5995.1|5989.1|277
1712067600000|2024-04-02 14:20:00|5996.1|5990.1|6003.1|5997.1|6006.1|6000.1|5995.1|5989.1|213
1712067900000|2024-04-02 14:25:00|6003.6|5997.6|6002.6|5996.6|6004.1|5998.1|5999.1|5993.1|97
1712068200000|2024-04-02 14:30:00|6002.1|5996.1|6001.6|5995.6|6004.1|5998.1|6000.1|5994.1|49
1712068500000|2024-04-02 14:35:00|6001.1|5995.1|6000.1|5994.1|6002.1|5996.1|5996.1|5990.1|130
1712068800000|2024-04-02 14:40:00|6001.1|5995.1|5998.6|5992.6|6001.6|5995.6|5996.6|5990.6|192
1712069100000|2024-04-02 14:45:00|5999.1|5993.1|5990.1|5984.1|6000.1|5994.1|5990.1|5984.1|290
1712069400000|2024-04-02 14:50:00|5989.6|5983.6|5983.1|5977.1|5992.1|5986.1|5983.1|5977.1|398
1712069700000|2024-04-02 14:55:00|5983.6|5977.6|5987.1|5981.1|5987.1|5981.1|5981.1|5975.1|174
1712070000000|2024-04-02 15:00:00|5986.6|5980.6|5984.1|5978.1|5986.6|5980.6|5981.1|5975.1|157
1712070300000|2024-04-02 15:05:00|5985.1|5979.1|5990.6|5984.6|5992.1|5986.1|5982.6|5976.6|143
1712070600000|2024-04-02 15:10:00|5991.1|5985.1|5991.6|5985.6|5992.1|5986.1|5989.1|5983.1|85
1712070900000|2024-04-02 15:15:00|5991.1|5985.1|5989.6|5983.6|5992.1|5986.1|5989.1|5983.1|60
1712071200000|2024-04-02 15:20:00|5990.1|5984.1|5994.1|5988.1|5998.1|5992.1|5989.1|5983.1|222
1712071500000|2024-04-02 15:25:00|5993.6|5987.6|5994.1|5988.1|5995.1|5989.1|5992.1|5986.1|226
1712071800000|2024-04-02 15:30:00|5993.6|5987.6|5986.6|5980.6|5993.6|5987.6|5986.6|5980.6|324
1712072100000|2024-04-02 15:35:00|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5982.1|5976.1|360
1712072400000|2024-04-02 15:40:00|5986.6|5980.6|5983.1|5977.1|5987.1|5981.1|5982.6|5976.6|135
1712072700000|2024-04-02 15:45:00|5982.1|5976.1|5985.1|5979.1|5987.1|5981.1|5982.1|5976.1|145
1712073000000|2024-04-02 15:50:00|5985.6|5979.6|5981.1|5975.1|5986.1|5980.1|5980.1|5974.1|150
1712073300000|2024-04-02 15:55:00|5981.6|5975.6|5980.6|5974.6|5984.1|5978.1|5979.1|5973.1|129
1712073600000|2024-04-02 16:00:00|5981.6|5975.6|5986.6|5980.6|5986.6|5980.6|5981.6|5975.6|88
1712073900000|2024-04-02 16:05:00|5985.6|5979.6|5984.6|5978.6|5985.6|5979.6|5981.6|5975.6|112
1712074200000|2024-04-02 16:10:00|5983.6|5977.6|5981.6|5975.6|5983.6|5977.6|5981.6|5975.6|81
1712074500000|2024-04-02 16:15:00|5982.6|5976.6|5982.6|5976.6|5984.6|5978.6|5982.6|5976.6|59
1712074800000|2024-04-02 16:20:00|5983.6|5977.6|5987.6|5981.6|5988.6|5982.6|5983.6|5977.6|86
1712075100000|2024-04-02 16:25:00|5986.6|5980.6|5988.6|5982.6|5989.6|5983.6|5986.6|5980.6|184
1712075400000|2024-04-02 16:30:00|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5985.6|5979.6|41
1712075700000|2024-04-02 16:35:00|5988.6|5982.6|5990.6|5984.6|5991.6|5985.6|5987.6|5981.6|44
1712076000000|2024-04-02 16:40:00|5989.6|5983.6|5986.6|5980.6|5989.6|5983.6|5986.6|5980.6|47
1712076300000|2024-04-02 16:45:00|5987.6|5981.6|5989.6|5983.6|5990.6|5984.6|5987.6|5981.6|49
1712076600000|2024-04-02 16:50:00|5988.6|5982.6|5989.6|5983.6|5989.6|5983.6|5985.6|5979.6|59
1712076900000|2024-04-02 16:55:00|5991.6|5985.6|5991.6|5985.6|5992.6|5986.6|5990.6|5984.6|57
1712077200000|2024-04-02 17:00:00|5990.6|5984.6|5987.6|5981.6|5990.6|5984.6|5986.6|5980.6|126
1712077500000|2024-04-02 17:05:00|5988.6|5982.6|5987.6|5981.6|5988.6|5982.6|5987.6|5981.6|31
1712077800000|2024-04-02 17:10:00|5986.6|5980.6|5985.6|5979.6|5986.6|5980.6|5983.6|5977.6|104
1712078100000|2024-04-02 17:15:00|5983.6|5977.6|5984.6|5978.6|5984.6|5978.6|5983.6|5977.6|37
1712078400000|2024-04-02 17:20:00|5985.6|5979.6|5986.6|5980.6|5986.6|5980.6|5984.6|5978.6|34
1712078700000|2024-04-02 17:25:00|5987.6|5981.6|5987.6|5981.6|5988.6|5982.6|5987.6|5981.6|45
1712079000000|2024-04-02 17:30:00|5988.6|5982.6|5988.6|5982.6|5989.6|5983.6|5987.6|5981.6|44
1712079300000|2024-04-02 17:35:00|5989.6|5983.6|5986.6|5980.6|5989.6|5983.6|5986.6|5980.6|24
1712079600000|2024-04-02 17:40:00|5987.6|5981.6|5986.6|5980.6|5987.6|5981.6|5983.6|5977.6|71
1712079900000|2024-04-02 17:45:00|5985.6|5979.6|5989.6|5983.6|5989.6|5983.6|5985.6|5979.6|44
1712080200000|2024-04-02 17:50:00|5988.6|5982.6|5986.6|5980.6|5988.6|5982.6|5985.6|5979.6|43
1712080500000|2024-04-02 17:55:00|5987.6|5981.6|5985.6|5979.6|5987.6|5981.6|5985.6|5979.6|84
1712080800000|2024-04-02 18:00:00|5983.6|5977.6|5980.6|5974.6|5983.6|5977.6|5980.6|5974.6|72
1712081100000|2024-04-02 18:05:00|5981.6|5975.6|5979.6|5973.6|5982.6|5976.6|5978.6|5972.6|141
1712081400000|2024-04-02 18:10:00|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5979.6|5973.6|76
1712081700000|2024-04-02 18:15:00|5979.6|5973.6|5979.6|5973.6|5981.6|5975.6|5977.6|5971.6|109
1712082000000|2024-04-02 18:20:00|5978.6|5972.6|5976.6|5970.6|5978.6|5972.6|5976.6|5970.6|59
1712082300000|2024-04-02 18:25:00|5975.6|5969.6|5975.6|5969.6|5976.6|5970.6|5975.6|5969.6|91
1712082600000|2024-04-02 18:30:00|5974.6|5968.6|5974.6|5968.6|5976.6|5970.6|5972.6|5966.6|210
1712082900000|2024-04-02 18:35:00|5975.6|5969.6|5973.6|5967.6|5976.6|5970.6|5972.6|5966.6|151
1712083200000|2024-04-02 18:40:00|5972.6|5966.6|5970.6|5964.6|5974.6|5968.6|5969.6|5963.6|181
1712083500000|2024-04-02 18:45:00|5969.6|5963.6|5966.6|5960.6|5970.6|5964.6|5964.6|5958.6|296
1712083800000|2024-04-02 18:50:00|5965.6|5959.6|5967.6|5961.6|5970.6|5964.6|5965.6|5959.6|183
1712084100000|2024-04-02 18:55:00|5966.6|5960.6|5971.7|5953.7|5971.7|5963.6|5965.6|5953.7|124
1712084400000|2024-04-02 19:00:00|5971.6|5953.6|5974.1|5956.1|5974.1|5956.1|5971.5|5953.5|0
1712084700000|2024-04-02 19:05:00|5974.2|5956.2|5974.5|5956.5|5976.7|5958.7|5974.2|5956.2|0
1712085000000|2024-04-02 19:10:00|5974.6|5956.6|5975.5|5957.5|5976|5958|5974.5|5956.5|0
1712085300000|2024-04-02 19:15:00|5975.6|5957.6|5974.5|5956.5|5975.8|5957.8|5974.4|5956.4|0
1712085600000|2024-04-02 19:20:00|5973.6|5955.6|5972.7|5954.7|5973.6|5955.6|5972.3|5954.3|0
1712085900000|2024-04-02 19:25:00|5973.6|5955.6|5972.8|5954.8|5974.8|5956.8|5972.7|5954.7|0
1712086200000|2024-04-02 19:30:00|5972.9|5954.9|5973.3|5955.3|5973.4|5955.4|5972.5|5954.5|0
1712086500000|2024-04-02 19:35:00|5973.2|5955.2|5975.2|5957.2|5975.4|5957.4|5973.2|5955.2|0
1712086800000|2024-04-02 19:40:00|5975.3|5957.3|5976.9|5958.9|5977.1|5959.1|5975.3|5957.3|0
1712087100000|2024-04-02 19:45:00|5976.8|5958.8|5975.6|5957.6|5977.1|5959.1|5975.2|5957.2|0
1712087400000|2024-04-02 19:50:00|5975.5|5957.5|5973.7|5955.7|5975.7|5957.7|5973.2|5955.2|0
1712087700000|2024-04-02 19:55:00|5973.6|5955.6|5974.5|5956.5|5975.2|5957.2|5973.4|5955.4|0
1712088000000|2024-04-02 20:00:00|5974.7|5956.7|5975.3|5957.3|5975.5|5957.5|5974.2|5956.2|0
1712088300000|2024-04-02 20:05:00|5975.1|5957.1|5975.1|5957.1|5975.5|5957.5|5975.1|5957.1|0
1712088600000|2024-04-02 20:10:00|5975.4|5957.4|5975.7|5957.7|5975.9|5957.9|5975.3|5957.3|0
1712088900000|2024-04-02 20:15:00|5975.5|5957.5|5975.7|5957.7|5975.9|5957.9|5975.5|5957.5|0
1712089200000|2024-04-02 20:20:00|5975.8|5957.8|5975.9|5957.9|5975.9|5957.9|5975.7|5957.7|0
1712089500000|2024-04-02 20:25:00|5975.8|5957.8|5975.9|5957.9|5975.9|5957.9|5975.8|5957.8|0
1712089800000|2024-04-02 20:30:00|5975.7|5957.7|5976.6|5958.6|5976.8|5958.8|5975.7|5957.7|0
1712090100000|2024-04-02 20:35:00|5976.8|5958.8|5976.8|5958.8|5976.8|5958.8|5976.6|5958.6|0
1712090400000|2024-04-02 20:40:00|5976.9|5958.9|5977|5959|5977.2|5959.2|5976.8|5958.8|0
1712090700000|2024-04-02 20:45:00|5977.2|5959.2|5977|5959|5977.2|5959.2|5977|5959|0
1712091000000|2024-04-02 20:50:00|5977.1|5959.1|5976.9|5958.9|5977.1|5959.1|5976.8|5958.8|0
1712091300000|2024-04-02 20:55:00|5976.8|5958.8|5976.8|5958.8|5976.9|5958.9|5976.6|5958.6|0
1712091600000|2024-04-02 21:00:00|5976.9|5958.9|5976.8|5958.8|5977|5959|5976.6|5958.6|0
1712091900000|2024-04-02 21:05:00|5976.4|5958.4|5976.4|5958.4|5976.7|5958.7|5976.4|5958.4|0
1712092200000|2024-04-02 21:10:00|5976.5|5958.5|5976.5|5958.5|5976.5|5958.5|5976.4|5958.4|0
1712092500000|2024-04-02 21:15:00|5976.6|5958.6|5976.6|5958.6|5976.6|5958.6|5976.5|5958.5|0
1712092800000|2024-04-02 21:20:00|5976.5|5958.5|5976.5|5958.5|5976.5|5958.5|5976.4|5958.4|0
1712093100000|2024-04-02 21:25:00|5976.6|5958.6|5976.6|5958.6|5976.7|5958.7|5976.4|5958.4|0
1712093400000|2024-04-02 21:30:00|5976.7|5958.7|5976.7|5958.7|5976.7|5958.7|5976.6|5958.6|0
1712093700000|2024-04-02 21:35:00|5976.8|5958.8|5976.9|5958.9|5976.9|5958.9|5976.8|5958.8|0
1712094000000|2024-04-02 21:40:00|5976.8|5958.8|5977.3|5959.3|5977.3|5959.3|5976.8|5958.8|0
1712094300000|2024-04-02 21:45:00|5977.2|5959.2|5977.1|5959.1|5977.3|5959.3|5977.1|5959.1|0
1712094600000|2024-04-02 21:50:00|5977.2|5959.2|5977.2|5959.2|5977.2|5959.2|5977|5959|0
1712094900000|2024-04-02 21:55:00|5977.3|5959.3|5977.2|5959.2|5977.3|5959.3|5977|5959|0
1712095200000|2024-04-02 22:00:00|5977|5959|5976|5958|5977|5959|5976|5958|0
1712095500000|2024-04-02 22:05:00|5975.8|5957.8|5976.2|5958.2|5976.3|5958.3|5975.7|5957.7|0
1712095800000|2024-04-02 22:10:00|5976.3|5958.3|5976|5958|5976.3|5958.3|5975.6|5957.6|0
1712096100000|2024-04-02 22:15:00|5975.9|5957.9|5975.6|5957.6|5975.9|5957.9|5975.4|5957.4|0
1712096400000|2024-04-02 22:20:00|5975.7|5957.7|5975.8|5957.8|5976.2|5958.2|5975.7|5957.7|0
1712096700000|2024-04-02 22:25:00|5975.9|5957.9|5975.8|5957.8|5976|5958|5975.5|5957.5|0
1712097000000|2024-04-02 22:30:00|5975.6|5957.6|5975.8|5957.8|5976|5958|5975.4|5957.4|0
1712097300000|2024-04-02 22:35:00|5975.9|5957.9|5975.8|5957.8|5976|5958|5975.8|5957.8|0
1712097600000|2024-04-02 22:40:00|5975.9|5957.9|5975.4|5957.4|5976.2|5958.2|5975.4|5957.4|0
1712097900000|2024-04-02 22:45:00|5975.3|5957.3|5975.2|5957.2|5975.6|5957.6|5975|5957|0
1712098200000|2024-04-02 22:50:00|5975.1|5957.1|5974.3|5956.3|5975.2|5957.2|5974.3|5956.3|0
1712098500000|2024-04-02 22:55:00|5974.2|5956.2|5974.5|5956.5|5974.5|5956.5|5974.1|5956.1|0
1712098800000|2024-04-02 23:00:00|5974.3|5956.3|5974.3|5956.3|5974.5|5956.5|5973.9|5955.9|0
1712099100000|2024-04-02 23:05:00|5974.4|5956.4|5974.3|5956.3|5974.5|5956.5|5974.1|5956.1|0
1712099400000|2024-04-02 23:10:00|5974.4|5956.4|5974.5|5956.5|5974.7|5956.7|5974.4|5956.4|0
1712099700000|2024-04-02 23:15:00|5974.6|5956.6|5974.8|5956.8|5974.8|5956.8|5974.5|5956.5|0
1712100000000|2024-04-02 23:20:00|5974.7|5956.7|5974.8|5956.8|5974.8|5956.8|5974.7|5956.7|0
1712100300000|2024-04-02 23:25:00|5974.7|5956.7|5974.8|5956.8|5975|5957|5974.7|5956.7|0
1712100600000|2024-04-02 23:30:00|5974.9|5956.9|5975.2|5957.2|5975.2|5957.2|5974.8|5956.8|0
1712100900000|2024-04-02 23:35:00|5975|5957|5974.8|5956.8|5975|5957|5974.8|5956.8|0
1712101200000|2024-04-02 23:40:00|5974.9|5956.9|5974.8|5956.8|5975|5957|5974.3|5956.3|0
1712101500000|2024-04-02 23:45:00|5974.9|5956.9|5974.3|5956.3|5975|5957|5974.1|5956.1|0
1712101800000|2024-04-02 23:50:00|5974.2|5956.2|5974|5956|5974.3|5956.3|5973.7|5955.7|0
1712102100000|2024-04-02 23:55:00|5974.1|5956.1|5974|5956|5974.2|5956.2|5973.9|5955.9|0
1712102400000|2024-04-03 00:00:00|5973.8|5955.8|5972.9|5954.9|5973.8|5955.8|5972.9|5954.9|0
1712102700000|2024-04-03 00:05:00|5972.7|5954.7|5971.4|5953.4|5972.9|5954.9|5971.4|5953.4|0
1712103000000|2024-04-03 00:10:00|5971.2|5953.2|5970.9|5952.9|5971.5|5953.5|5970.8|5952.8|0
1712103300000|2024-04-03 00:15:00|5971.1|5953.1|5970.7|5952.7|5971.1|5953.1|5969.2|5951.2|0
1712103600000|2024-04-03 00:20:00|5970.6|5952.6|5971.7|5953.7|5972.1|5954.1|5970.4|5952.4|0
1712103900000|2024-04-03 00:25:00|5971.6|5953.6|5971.6|5953.6|5971.7|5953.7|5971|5953|0
1712104200000|2024-04-03 00:30:00|5971.5|5953.5|5971.9|5953.9|5972|5954|5971.5|5953.5|0
1712104500000|2024-04-03 00:35:00|5971.7|5953.7|5971.6|5953.6|5972.2|5954.2|5971.6|5953.6|0
1712104800000|2024-04-03 00:40:00|5971.8|5953.8|5971.1|5953.1|5972.4|5954.4|5971.1|5953.1|0
1712105100000|2024-04-03 00:45:00|5971|5953|5970.4|5952.4|5971.2|5953.2|5970.1|5952.1|0
1712105400000|2024-04-03 00:50:00|5970.6|5952.6|5971.5|5953.5|5971.5|5953.5|5970|5952|0
1712105700000|2024-04-03 00:55:00|5971.3|5953.3|5965.6|5947.6|5976.6|5958.6|5965.5|5947.5|0
1712106000000|2024-04-03 01:00:00|5960.6|5942.6|5960.2|5942.2|5960.6|5942.6|5959.6|5941.6|0
1712106300000|2024-04-03 01:05:00|5960.1|5942.1|5965.2|5947.2|5965.2|5947.2|5958.6|5940.6|0
1712106600000|2024-04-03 01:10:00|5965.1|5947.1|5975.1|5957.1|5975.2|5957.2|5965.1|5947.1|0
1712106900000|2024-04-03 01:15:00|5974.9|5956.9|5961.6|5955.6|5974.9|5964.6|5946.6|5940.6|1932
1712107200000|2024-04-03 01:20:00|5962.6|5956.6|5971.6|5965.6|5974.6|5968.6|5962.6|5956.6|1441
1712107500000|2024-04-03 01:25:00|5970.6|5964.6|5960.6|5954.6|5970.6|5964.6|5960.6|5954.6|528
1712107800000|2024-04-03 01:30:00|5961.6|5955.6|5944.6|5938.6|5971.6|5965.6|5942.6|5936.6|2864
1712108100000|2024-04-03 01:35:00|5945.6|5939.6|5947.6|5941.6|5948.6|5942.6|5926.6|5920.6|2993
1712108400000|2024-04-03 01:40:00|5948.6|5942.6|5948.6|5942.6|5949.6|5943.6|5933.6|5927.6|1765
1712108700000|2024-04-03 01:45:00|5949.6|5943.6|5937.6|5931.6|5961.6|5955.6|5933.6|5927.6|2761
1712109000000|2024-04-03 01:50:00|5938.6|5932.6|5939.6|5933.6|5947.6|5941.6|5934.6|5928.6|1679
1712109300000|2024-04-03 01:55:00|5938.6|5932.6|5927.6|5921.6|5943.6|5937.6|5925.6|5919.6|1407
1712109600000|2024-04-03 02:00:00|5926.6|5920.6|5929.6|5923.6|5937.6|5931.6|5919.6|5913.6|1854
1712109900000|2024-04-03 02:05:00|5930.6|5924.6|5931.6|5925.6|5938.6|5932.6|5926.6|5920.6|1475
1712110200000|2024-04-03 02:10:00|5932.6|5926.6|5928.6|5922.6|5936.6|5930.6|5924.6|5918.6|689
1712110500000|2024-04-03 02:15:00|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5918.6|5912.6|838
1712110800000|2024-04-03 02:20:00|5928.6|5922.6|5924.6|5918.6|5929.6|5923.6|5915.6|5909.6|863
1712111100000|2024-04-03 02:25:00|5925.6|5919.6|5921.4|5915.4|5930.6|5924.6|5917.6|5911.6|1464
1712111400000|2024-04-03 02:30:00|5920.4|5914.4|5932.4|5926.4|5932.4|5926.4|5918.4|5912.4|1252
1712111700000|2024-04-03 02:35:00|5931.4|5925.4|5934.4|5928.4|5938.4|5932.4|5923.4|5917.4|822
1712112000000|2024-04-03 02:40:00|5933.4|5927.4|5912.4|5906.4|5934.4|5928.4|5907.4|5901.4|1907
1712112300000|2024-04-03 02:45:00|5913.4|5907.4|5906.4|5900.4|5913.4|5907.4|5905.4|5899.4|1270
1712112600000|2024-04-03 02:50:00|5905.4|5899.4|5907.4|5901.4|5908.4|5902.4|5897.4|5891.4|1456
1712112900000|2024-04-03 02:55:00|5906.4|5900.4|5898.4|5892.4|5906.4|5900.4|5894.4|5888.4|980
1712113200000|2024-04-03 03:00:00|5897.4|5891.4|5900.4|5894.4|5903.4|5897.4|5893.4|5887.4|1339
1712113500000|2024-04-03 03:05:00|5899.4|5893.4|5897.4|5891.4|5900.4|5894.4|5889.4|5883.4|1473
1712113800000|2024-04-03 03:10:00|5896.4|5890.4|5901.4|5895.4|5902.4|5896.4|5889.4|5883.4|1342
1712114100000|2024-04-03 03:15:00|5900.4|5894.4|5900.4|5894.4|5903.4|5897.4|5897.4|5891.4|1278
1712114400000|2024-04-03 03:20:00|5899.4|5893.4|5896.4|5890.4|5899.4|5893.4|5895.4|5889.4|830
1712114700000|2024-04-03 03:25:00|5895.4|5889.4|5905.4|5899.4|5906.4|5900.4|5893.4|5887.4|617
1712115000000|2024-04-03 03:30:00|5906.4|5900.4|5903.4|5897.4|5910.4|5904.4|5902.4|5896.4|690
1712115300000|2024-04-03 03:35:00|5904.4|5898.4|5910.4|5904.4|5910.4|5904.4|5904.4|5898.4|323
1712115600000|2024-04-03 03:40:00|5911.4|5905.4|5911.4|5905.4|5912.4|5906.4|5909.4|5903.4|220
1712115900000|2024-04-03 03:45:00|5912.4|5906.4|5916.4|5910.4|5916.4|5910.4|5908.4|5902.4|633
1712116200000|2024-04-03 03:50:00|5917.4|5911.4|5919.4|5913.4|5921.4|5915.4|5915.4|5909.4|426
1712116500000|2024-04-03 03:55:00|5920.4|5914.4|5918.4|5912.4|5921.4|5915.4|5914.4|5908.4|662
1712116800000|2024-04-03 04:00:00|5926.2|5908.2|5926.3|5908.3|5926.4|5908.4|5925.8|5907.8|0
1712117100000|2024-04-03 04:05:00|5926.4|5908.4|5926|5908|5926.4|5908.4|5925.8|5907.8|0
1712117400000|2024-04-03 04:10:00|5926.1|5908.1|5925.5|5907.5|5926.1|5908.1|5925.5|5907.5|0
1712117700000|2024-04-03 04:15:00|5925.6|5907.6|5924.4|5906.4|5925.7|5907.7|5924.4|5906.4|0
1712118000000|2024-04-03 04:20:00|5924.3|5906.3|5923.7|5905.7|5924.3|5906.3|5923.4|5905.4|0
1712118300000|2024-04-03 04:25:00|5923.8|5905.8|5925.1|5907.1|5925.1|5907.1|5923.6|5905.6|0
1712118600000|2024-04-03 04:30:00|5925|5907|5925.6|5907.6|5925.7|5907.7|5924.6|5906.6|0
1712118900000|2024-04-03 04:35:00|5925.5|5907.5|5924.9|5906.9|5925.5|5907.5|5924.7|5906.7|0
1712119200000|2024-04-03 04:40:00|5925|5907|5925|5907|5925.1|5907.1|5924.7|5906.7|0
1712119500000|2024-04-03 04:45:00|5925.1|5907.1|5925.2|5907.2|5925.7|5907.7|5925.1|5907.1|0
1712119800000|2024-04-03 04:50:00|5925.1|5907.1|5925.5|5907.5|5925.5|5907.5|5925|5907|0
1712120100000|2024-04-03 04:55:00|5925.4|5907.4|5925.1|5907.1|5925.5|5907.5|5924.9|5906.9|0
1712120400000|2024-04-03 05:00:00|5918.4|5912.4|5912.4|5906.4|5923.4|5917.4|5910.4|5904.4|1619
1712120700000|2024-04-03 05:05:00|5911.4|5905.4|5905.4|5899.4|5911.4|5905.4|5901.4|5895.4|1176
1712121000000|2024-04-03 05:10:00|5904.4|5898.4|5902.4|5896.4|5909.4|5903.4|5900.4|5894.4|1953
1712121300000|2024-04-03 05:15:00|5901.4|5895.4|5903.4|5897.4|5904.4|5898.4|5899.4|5893.4|762
1712121600000|2024-04-03 05:20:00|5904.4|5898.4|5901.4|5895.4|5905.4|5899.4|5899.4|5893.4|870
1712121900000|2024-04-03 05:25:00|5902.4|5896.4|5907.4|5901.4|5908.4|5902.4|5897.4|5891.4|698
1712122200000|2024-04-03 05:30:00|5908.4|5902.4|5910.4|5904.4|5916.4|5910.4|5906.4|5900.4|983
1712122500000|2024-04-03 05:35:00|5909.4|5903.4|5902.4|5896.4|5912.4|5906.4|5900.4|5894.4|563
1712122800000|2024-04-03 05:40:00|5901.4|5895.4|5898.4|5892.4|5901.4|5895.4|5895.4|5889.4|736
1712123100000|2024-04-03 05:45:00|5897.4|5891.4|5889.4|5883.4|5900.4|5894.4|5888.4|5882.4|770
1712123400000|2024-04-03 05:50:00|5890.4|5884.4|5896.4|5890.4|5896.4|5890.4|5888.4|5882.4|1027
1712123700000|2024-04-03 05:55:00|5895.4|5889.4|5894.4|5888.4|5897.4|5891.4|5892.4|5886.4|746
1712124000000|2024-04-03 06:00:00|5893.4|5887.4|5887.4|5881.4|5894.4|5888.4|5878.4|5872.4|1855
1712124300000|2024-04-03 06:05:00|5888.4|5882.4|5890.4|5884.4|5890.4|5884.4|5885.4|5879.4|404
1712124600000|2024-04-03 06:10:00|5889.4|5883.4|5892.4|5886.4|5892.4|5886.4|5882.4|5876.4|765
1712124900000|2024-04-03 06:15:00|5891.4|5885.4|5888.4|5882.4|5893.4|5887.4|5887.4|5881.4|673
1712125200000|2024-04-03 06:20:00|5889.4|5883.4|5881.4|5875.4|5890.4|5884.4|5881.4|5875.4|1010
1712125500000|2024-04-03 06:25:00|5882.4|5876.4|5882.4|5876.4|5884.4|5878.4|5880.4|5874.4|393
1712125800000|2024-04-03 06:30:00|5881.4|5875.4|5879.4|5873.4|5884.4|5878.4|5869.4|5863.4|1402
1712126100000|2024-04-03 06:35:00|5878.4|5872.4|5881.4|5875.4|5884.4|5878.4|5876.4|5870.4|541
1712126400000|2024-04-03 06:40:00|5880.4|5874.4|5876.4|5870.4|5880.4|5874.4|5876.4|5870.4|765
1712126700000|2024-04-03 06:45:00|5877.4|5871.4|5879.4|5873.4|5882.4|5876.4|5877.4|5871.4|662
1712127000000|2024-04-03 06:50:00|5878.4|5872.4|5877.4|5871.4|5878.4|5872.4|5873.4|5867.4|1038
1712127300000|2024-04-03 06:55:00|5876.4|5870.4|5884.4|5878.4|5884.4|5878.4|5875.4|5869.4|704
1712127600000|2024-04-03 07:00:00|5883.4|5877.4|5879.4|5873.4|5887.4|5881.4|5878.4|5872.4|1204
1712127900000|2024-04-03 07:05:00|5878.4|5872.4|5877.4|5871.4|5878.4|5872.4|5873.4|5867.4|858
1712128200000|2024-04-03 07:10:00|5878.4|5872.4|5883.4|5877.4|5884.4|5878.4|5876.4|5870.4|683
1712128500000|2024-04-03 07:15:00|5882.4|5876.4|5879.4|5873.4|5883.4|5877.4|5879.4|5873.4|1545
1712128800000|2024-04-03 07:20:00|5878.4|5872.4|5876.4|5870.4|5881.4|5875.4|5873.4|5867.4|779
1712129100000|2024-04-03 07:25:00|5875.4|5869.4|5872.4|5866.4|5877.4|5871.4|5871.4|5865.4|997
1712129400000|2024-04-03 07:30:00|5871.4|5865.4|5870.4|5864.4|5873.4|5867.4|5865.4|5859.4|1387
1712129700000|2024-04-03 07:35:00|5869.4|5863.4|5875.4|5869.4|5879.4|5873.4|5868.4|5862.4|1292
1712130000000|2024-04-03 07:40:00|5874.4|5868.4|5878.4|5872.4|5880.4|5874.4|5873.4|5867.4|1224
1712130300000|2024-04-03 07:45:00|5879.4|5873.4|5882.4|5876.4|5883.4|5877.4|5877.4|5871.4|1177
1712130600000|2024-04-03 07:50:00|5881.4|5875.4|5879.4|5873.4|5883.4|5877.4|5879.4|5873.4|1367
1712130900000|2024-04-03 07:55:00|5880.4|5874.4|5880.4|5874.4|5883.4|5877.4|5878.4|5872.4|1344
1712131200000|2024-04-03 08:00:00|5878.4|5872.4|5877.4|5871.4|5881.4|5875.4|5876.4|5870.4|2485
1712131500000|2024-04-03 08:05:00|5876.4|5870.4|5873.4|5867.4|5881.4|5875.4|5872.4|5866.4|5753
1712131800000|2024-04-03 08:10:00|5874.4|5868.4|5877.4|5871.4|5878.4|5872.4|5872.4|5866.4|3278
1712132100000|2024-04-03 08:15:00|5878.4|5872.4|5873.4|5867.4|5879.4|5873.4|5871.4|5865.4|1271
1712132400000|2024-04-03 08:20:00|5872.4|5866.4|5878.4|5872.4|5879.4|5873.4|5870.4|5864.4|1787
1712132700000|2024-04-03 08:25:00|5877.4|5871.4|5874.4|5868.4|5878.4|5872.4|5873.4|5867.4|746
1712133000000|2024-04-03 08:30:00|5880.2|5862.2|5880.4|5862.4|5881.7|5863.7|5880.2|5862.2|222
1712133300000|2024-04-03 08:35:00|5880.3|5862.3|5880.5|5862.5|5880.8|5862.8|5879.4|5861.4|205
1712133600000|2024-04-03 08:40:00|5880.6|5862.6|5881|5863|5881.2|5863.2|5879.8|5861.8|0
1712133900000|2024-04-03 08:45:00|5880.9|5862.9|5883.6|5865.6|5883.8|5865.8|5880.7|5862.7|0
1712134200000|2024-04-03 08:50:00|5883.5|5865.5|5882.7|5864.7|5883.5|5865.5|5882.7|5864.7|0
1712134500000|2024-04-03 08:55:00|5882.6|5864.6|5882|5864|5882.6|5864.6|5881.3|5863.3|0
1712134800000|2024-04-03 09:00:00|5882.1|5864.1|5881.6|5863.6|5882.5|5864.5|5881.5|5863.5|0
1712135100000|2024-04-03 09:05:00|5881.7|5863.7|5882.9|5864.9|5882.9|5864.9|5881.7|5863.7|0
1712135400000|2024-04-03 09:10:00|5883|5865|5884|5866|5884.2|5866.2|5882.6|5864.6|0
1712135700000|2024-04-03 09:15:00|5872.4|5866.4|5879.4|5873.4|5882.4|5876.4|5872.4|5866.4|450
1712136000000|2024-04-03 09:20:00|5880.4|5874.4|5877.4|5871.4|5880.4|5874.4|5877.4|5871.4|79
1712136300000|2024-04-03 09:25:00|5876.4|5870.4|5881.4|5875.4|5881.4|5875.4|5876.4|5870.4|150
1712136600000|2024-04-03 09:30:00|5880.4|5874.4|5879.4|5873.4|5882.4|5876.4|5879.4|5873.4|111
1712136900000|2024-04-03 09:35:00|5878.4|5872.4|5882.4|5876.4|5883.4|5877.4|5878.4|5872.4|87
1712137200000|2024-04-03 09:40:00|5883.4|5877.4|5880.4|5874.4|5883.4|5877.4|5879.4|5873.4|67
1712137500000|2024-04-03 09:45:00|5882.4|5876.4|5883.4|5877.4|5884.4|5878.4|5882.4|5876.4|28
1712137800000|2024-04-03 09:50:00|5882.4|5876.4|5882.4|5876.4|5884.4|5878.4|5881.4|5875.4|56
1712138100000|2024-04-03 09:55:00|5881.4|5875.4|5880.4|5874.4|5882.4|5876.4|5880.4|5874.4|65
1712138400000|2024-04-03 10:00:00|5880.9|5874.9|5882.9|5876.9|5882.9|5876.9|5879.9|5873.9|110
1712138700000|2024-04-03 10:05:00|5881.9|5875.9|5881.9|5875.9|5883.9|5877.9|5881.9|5875.9|108
1712139000000|2024-04-03 10:10:00|5882.9|5876.9|5881.9|5875.9|5883.9|5877.9|5881.9|5875.9|45
1712139300000|2024-04-03 10:15:00|5882.4|5876.4|5884.9|5878.9|5884.9|5878.9|5881.9|5875.9|36
1712139600000|2024-04-03 10:20:00|5883.9|5877.9|5883.9|5877.9|5884.9|5878.9|5882.9|5876.9|74
1712139900000|2024-04-03 10:25:00|5883.4|5877.4|5882.9|5876.9|5883.9|5877.9|5882.4|5876.4|28
1712140200000|2024-04-03 10:30:00|5882.4|5876.4|5879.9|5873.9|5882.9|5876.9|5878.9|5872.9|111
1712140500000|2024-04-03 10:35:00|5880.4|5874.4|5880.9|5874.9|5881.4|5875.4|5879.9|5873.9|53
1712140800000|2024-04-03 10:40:00|5881.9|5875.9|5884.9|5878.9|5884.9|5878.9|5880.9|5874.9|93
1712141100000|2024-04-03 10:45:00|5884.4|5878.4|5882.9|5876.9|5884.4|5878.4|5881.9|5875.9|77
1712141400000|2024-04-03 10:50:00|5883.4|5877.4|5882.9|5876.9|5884.4|5878.4|5880.9|5874.9|42
1712141700000|2024-04-03 10:55:00|5883.4|5877.4|5884.9|5878.9|5884.9|5878.9|5883.4|5877.4|11
1712142000000|2024-04-03 11:00:00|5885.9|5879.9|5886.4|5880.4|5886.9|5880.9|5883.9|5877.9|66
1712142300000|2024-04-03 11:05:00|5885.9|5879.9|5883.4|5877.4|5885.9|5879.9|5881.9|5875.9|58
1712142600000|2024-04-03 11:10:00|5883.9|5877.9|5887.4|5881.4|5888.9|5882.9|5883.9|5877.9|29
1712142900000|2024-04-03 11:15:00|5887.9|5881.9|5888.9|5882.9|5889.9|5883.9|5887.9|5881.9|32
1712143200000|2024-04-03 11:20:00|5888.4|5882.4|5886.9|5880.9|5889.4|5883.4|5886.4|5880.4|34
1712143500000|2024-04-03 11:25:00|5886.4|5880.4|5883.9|5877.9|5886.9|5880.9|5883.9|5877.9|56
1712143800000|2024-04-03 11:30:00|5884.4|5878.4|5885.9|5879.9|5888.9|5882.9|5884.4|5878.4|55
1712144100000|2024-04-03 11:35:00|5884.9|5878.9|5884.9|5878.9|5885.4|5879.4|5883.4|5877.4|18
1712144400000|2024-04-03 11:40:00|5884.4|5878.4|5886.4|5880.4|5886.9|5880.9|5883.9|5877.9|16
1712144700000|2024-04-03 11:45:00|5886.9|5880.9|5887.9|5881.9|5888.9|5882.9|5886.9|5880.9|27
1712145000000|2024-04-03 11:50:00|5887.4|5881.4|5888.4|5882.4|5890.9|5884.9|5887.4|5881.4|21
1712145300000|2024-04-03 11:55:00|5888.9|5882.9|5888.9|5882.9|5889.9|5883.9|5888.9|5882.9|17
1712145600000|2024-04-03 12:00:00|5888.4|5882.4|5888.9|5882.9|5888.9|5882.9|5886.9|5880.9|74
1712145900000|2024-04-03 12:05:00|5889.9|5883.9|5888.9|5882.9|5889.9|5883.9|5887.9|5881.9|19
1712146200000|2024-04-03 12:10:00|5888.4|5882.4|5888.4|5882.4|5890.9|5884.9|5887.9|5881.9|25
1712146500000|2024-04-03 12:15:00|5888.9|5882.9|5887.9|5881.9|5890.9|5884.9|5885.9|5879.9|33
1712146800000|2024-04-03 12:20:00|5888.4|5882.4|5884.9|5878.9|5888.9|5882.9|5883.4|5877.4|29
1712147100000|2024-04-03 12:25:00|5884.4|5878.4|5880.9|5874.9|5884.4|5878.4|5879.4|5873.4|57
1712147400000|2024-04-03 12:30:00|5881.4|5875.4|5885.4|5879.4|5885.4|5879.4|5880.9|5874.9|24
1712147700000|2024-04-03 12:35:00|5884.9|5878.9|5883.9|5877.9|5885.4|5879.4|5880.9|5874.9|19
1712148000000|2024-04-03 12:40:00|5883.4|5877.4|5883.9|5877.9|5885.9|5879.9|5882.9|5876.9|22
1712148300000|2024-04-03 12:45:00|5883.4|5877.4|5881.4|5875.4|5884.9|5878.9|5881.4|5875.4|30
1712148600000|2024-04-03 12:50:00|5881.9|5875.9|5880.4|5874.4|5881.9|5875.9|5875.9|5869.9|76
1712148900000|2024-04-03 12:55:00|5880.9|5874.9|5880.9|5874.9|5882.9|5876.9|5879.9|5873.9|31
1712149200000|2024-04-03 13:00:00|5881.4|5875.4|5883.9|5877.9|5886.4|5880.4|5881.4|5875.4|32
1712149500000|2024-04-03 13:05:00|5883.4|5877.4|5884.9|5878.9|5885.9|5879.9|5883.4|5877.4|110
1712149800000|2024-04-03 13:10:00|5885.4|5879.4|5885.9|5879.9|5885.9|5879.9|5884.9|5878.9|33
1712150100000|2024-04-03 13:15:00|5884.9|5878.9|5884.9|5878.9|5886.4|5880.4|5884.4|5878.4|29
1712150400000|2024-04-03 13:20:00|5885.4|5879.4|5884.9|5878.9|5885.9|5879.9|5884.9|5878.9|17
1712150700000|2024-04-03 13:25:00|5885.4|5879.4|5885.9|5879.9|5885.9|5879.9|5883.9|5877.9|52
1712151000000|2024-04-03 13:30:00|5886.4|5880.4|5895.9|5889.9|5906.9|5900.9|5886.4|5880.4|951
1712151300000|2024-04-03 13:35:00|5895.4|5889.4|5887.4|5881.4|5896.4|5890.4|5887.4|5881.4|196
1712151600000|2024-04-03 13:40:00|5887.9|5881.9|5878.9|5872.9|5888.9|5882.9|5875.9|5869.9|241
1712151900000|2024-04-03 13:45:00|5879.4|5873.4|5874.9|5868.9|5880.9|5874.9|5874.4|5868.4|215
1712152200000|2024-04-03 13:50:00|5875.9|5869.9|5877.9|5871.9|5879.4|5873.4|5871.9|5865.9|152
1712152500000|2024-04-03 13:55:00|5878.4|5872.4|5877.4|5871.4|5879.9|5873.9|5875.9|5869.9|147
1712152800000|2024-04-03 14:00:00|5877.9|5871.9|5889.9|5883.9|5896.9|5890.9|5877.9|5871.9|251
1712153100000|2024-04-03 14:05:00|5890.4|5884.4|5882.9|5876.9|5890.9|5884.9|5882.4|5876.4|150
1712153400000|2024-04-03 14:10:00|5883.4|5877.4|5884.4|5878.4|5884.4|5878.4|5880.4|5874.4|139
1712153700000|2024-04-03 14:15:00|5884.9|5878.9|5881.9|5875.9|5884.9|5878.9|5877.9|5871.9|328
1712154000000|2024-04-03 14:20:00|5881.4|5875.4|5881.9|5875.9|5883.9|5877.9|5878.9|5872.9|128
1712154300000|2024-04-03 14:25:00|5880.9|5874.9|5878.9|5872.9|5885.9|5879.9|5878.9|5872.9|185
1712154600000|2024-04-03 14:30:00|5879.4|5873.4|5879.4|5873.4|5880.9|5874.9|5877.9|5871.9|426
1712154900000|2024-04-03 14:35:00|5879.9|5873.9|5878.9|5872.9|5881.9|5875.9|5877.9|5871.9|166
1712155200000|2024-04-03 14:40:00|5879.4|5873.4|5889.9|5883.9|5889.9|5883.9|5879.4|5873.4|150
1712155500000|2024-04-03 14:45:00|5890.4|5884.4|5892.9|5886.9|5892.9|5886.9|5888.9|5882.9|258
1712155800000|2024-04-03 14:50:00|5893.9|5887.9|5896.9|5890.9|5896.9|5890.9|5890.9|5884.9|150
1712156100000|2024-04-03 14:55:00|5897.9|5891.9|5895.9|5889.9|5898.4|5892.4|5895.4|5889.4|171
1712156400000|2024-04-03 15:00:00|5896.4|5890.4|5899.9|5893.9|5900.4|5894.4|5896.4|5890.4|310
1712156700000|2024-04-03 15:05:00|5899.4|5893.4|5903.9|5897.9|5905.9|5899.9|5899.4|5893.4|164
1712157000000|2024-04-03 15:10:00|5904.4|5898.4|5901.9|5895.9|5904.4|5898.4|5899.4|5893.4|396
1712157300000|2024-04-03 15:15:00|5902.4|5896.4|5901.9|5895.9|5903.9|5897.9|5900.9|5894.9|185
1712157600000|2024-04-03 15:20:00|5900.9|5894.9|5905.9|5899.9|5905.9|5899.9|5899.4|5893.4|138
1712157900000|2024-04-03 15:25:00|5905.4|5899.4|5904.9|5898.9|5908.4|5902.4|5903.9|5897.9|339
1712158200000|2024-04-03 15:30:00|5904.4|5898.4|5906.9|5900.9|5907.9|5901.9|5903.9|5897.9|262
1712158500000|2024-04-03 15:35:00|5906.4|5900.4|5911.9|5905.9|5913.9|5907.9|5905.9|5899.9|654
1712158800000|2024-04-03 15:40:00|5911.4|5905.4|5909.4|5903.4|5911.9|5905.9|5908.9|5902.9|320
1712159100000|2024-04-03 15:45:00|5908.9|5902.9|5905.9|5899.9|5909.4|5903.4|5905.9|5899.9|117
1712159400000|2024-04-03 15:50:00|5906.4|5900.4|5904.9|5898.9|5906.9|5900.9|5903.9|5897.9|53
1712159700000|2024-04-03 15:55:00|5904.4|5898.4|5906.4|5900.4|5906.4|5900.4|5903.9|5897.9|68
1712160000000|2024-04-03 16:00:00|5905.4|5899.4|5904.4|5898.4|5906.4|5900.4|5904.4|5898.4|70
1712160300000|2024-04-03 16:05:00|5903.4|5897.4|5900.4|5894.4|5903.4|5897.4|5900.4|5894.4|87
1712160600000|2024-04-03 16:10:00|5901.4|5895.4|5898.4|5892.4|5905.4|5899.4|5897.4|5891.4|107
1712160900000|2024-04-03 16:15:00|5899.4|5893.4|5905.4|5899.4|5905.4|5899.4|5899.4|5893.4|80
1712161200000|2024-04-03 16:20:00|5906.4|5900.4|5904.4|5898.4|5907.4|5901.4|5904.4|5898.4|108
1712161500000|2024-04-03 16:25:00|5903.4|5897.4|5903.4|5897.4|5906.4|5900.4|5902.4|5896.4|74
1712161800000|2024-04-03 16:30:00|5904.4|5898.4|5907.4|5901.4|5909.4|5903.4|5904.4|5898.4|111
1712162100000|2024-04-03 16:35:00|5906.4|5900.4|5901.4|5895.4|5908.4|5902.4|5901.4|5895.4|125
1712162400000|2024-04-03 16:40:00|5902.4|5896.4|5906.4|5900.4|5907.4|5901.4|5902.4|5896.4|68
1712162700000|2024-04-03 16:45:00|5905.4|5899.4|5904.4|5898.4|5905.4|5899.4|5903.4|5897.4|138
1712163000000|2024-04-03 16:50:00|5905.4|5899.4|5904.4|5898.4|5906.4|5900.4|5904.4|5898.4|81
1712163300000|2024-04-03 16:55:00|5905.4|5899.4|5904.4|5898.4|5907.4|5901.4|5904.4|5898.4|89
1712163600000|2024-04-03 17:00:00|5906.4|5900.4|5905.4|5899.4|5907.4|5901.4|5905.4|5899.4|63
1712163900000|2024-04-03 17:05:00|5904.4|5898.4|5907.4|5901.4|5908.4|5902.4|5904.4|5898.4|97
1712164200000|2024-04-03 17:10:00|5908.4|5902.4|5910.4|5904.4|5911.4|5905.4|5908.4|5902.4|69
1712164500000|2024-04-03 17:15:00|5909.4|5903.4|5911.4|5905.4|5911.4|5905.4|5909.4|5903.4|147
1712164800000|2024-04-03 17:20:00|5910.4|5904.4|5912.4|5906.4|5914.4|5908.4|5910.4|5904.4|163
1712165100000|2024-04-03 17:25:00|5913.4|5907.4|5915.4|5909.4|5915.4|5909.4|5913.4|5907.4|87
1712165400000|2024-04-03 17:30:00|5914.4|5908.4|5914.4|5908.4|5915.4|5909.4|5913.4|5907.4|39
1712165700000|2024-04-03 17:35:00|5913.4|5907.4|5913.4|5907.4|5914.4|5908.4|5913.4|5907.4|27
1712166000000|2024-04-03 17:40:00|5914.4|5908.4|5916.4|5910.4|5916.4|5910.4|5914.4|5908.4|70
1712166300000|2024-04-03 17:45:00|5915.4|5909.4|5918.4|5912.4|5920.4|5914.4|5915.4|5909.4|83
1712166600000|2024-04-03 17:50:00|5919.4|5913.4|5916.4|5910.4|5919.4|5913.4|5915.4|5909.4|113
1712166900000|2024-04-03 17:55:00|5917.4|5911.4|5915.4|5909.4|5917.4|5911.4|5915.4|5909.4|60
1712167200000|2024-04-03 18:00:00|5914.4|5908.4|5917.4|5911.4|5918.4|5912.4|5914.4|5908.4|65
1712167500000|2024-04-03 18:05:00|5918.4|5912.4|5917.4|5911.4|5919.4|5913.4|5917.4|5911.4|80
1712167800000|2024-04-03 18:10:00|5916.4|5910.4|5917.4|5911.4|5918.4|5912.4|5916.4|5910.4|52
1712168100000|2024-04-03 18:15:00|5918.4|5912.4|5914.4|5908.4|5918.4|5912.4|5914.4|5908.4|46
1712168400000|2024-04-03 18:20:00|5915.4|5909.4|5919.4|5913.4|5919.4|5913.4|5915.4|5909.4|57
1712168700000|2024-04-03 18:25:00|5918.4|5912.4|5914.4|5908.4|5919.4|5913.4|5914.4|5908.4|53
1712169000000|2024-04-03 18:30:00|5913.4|5907.4|5916.4|5910.4|5916.4|5910.4|5912.4|5906.4|94
1712169300000|2024-04-03 18:35:00|5917.4|5911.4|5915.4|5909.4|5919.4|5913.4|5915.4|5909.4|95
1712169600000|2024-04-03 18:40:00|5916.4|5910.4|5918.4|5912.4|5921.4|5915.4|5916.4|5910.4|64
1712169900000|2024-04-03 18:45:00|5917.4|5911.4|5919.4|5913.4|5920.4|5914.4|5915.4|5909.4|91
1712170200000|2024-04-03 18:50:00|5920.4|5914.4|5916.4|5910.4|5920.4|5914.4|5916.4|5910.4|94
1712170500000|2024-04-03 18:55:00|5917.4|5911.4|5923.6|5905.6|5923.6|5914.4|5914.4|5905.6|210
1712170800000|2024-04-03 19:00:00|5923.5|5905.5|5921.6|5903.6|5923.6|5905.6|5921.6|5903.6|0
1712171100000|2024-04-03 19:05:00|5921.5|5903.5|5921.5|5903.5|5921.9|5903.9|5921.4|5903.4|0
1712171400000|2024-04-03 19:10:00|5921.6|5903.6|5915.8|5897.8|5923.3|5905.3|5915.5|5897.5|0
1712171700000|2024-04-03 19:15:00|5915.6|5897.6|5913.9|5895.9|5918.1|5900.1|5912.3|5894.3|0
1712172000000|2024-04-03 19:20:00|5914|5896|5911.4|5893.4|5914.1|5896.1|5911.3|5893.3|0
1712172300000|2024-04-03 19:25:00|5911.3|5893.3|5912.8|5894.8|5913|5895|5911.2|5893.2|0
1712172600000|2024-04-03 19:30:00|5912.7|5894.7|5912.6|5894.6|5913.3|5895.3|5911.6|5893.6|0
1712172900000|2024-04-03 19:35:00|5912.7|5894.7|5916.9|5898.9|5917.2|5899.2|5912.7|5894.7|0
1712173200000|2024-04-03 19:40:00|5916.8|5898.8|5917.1|5899.1|5917.2|5899.2|5915|5897|0
1712173500000|2024-04-03 19:45:00|5917.2|5899.2|5918.8|5900.8|5918.8|5900.8|5917.2|5899.2|0
1712173800000|2024-04-03 19:50:00|5918.6|5900.6|5922.9|5904.9|5923.1|5905.1|5918.6|5900.6|0
1712174100000|2024-04-03 19:55:00|5922.8|5904.8|5917.8|5899.8|5922.8|5904.8|5917.2|5899.2|0
1712174400000|2024-04-03 20:00:00|5917.7|5899.7|5920.5|5902.5|5921.4|5903.4|5917.3|5899.3|0
1712174700000|2024-04-03 20:05:00|5920.6|5902.6|5919.9|5901.9|5921.2|5903.2|5919.9|5901.9|0
1712175000000|2024-04-03 20:10:00|5920.1|5902.1|5920.5|5902.5|5921.2|5903.2|5919.9|5901.9|0
1712175300000|2024-04-03 20:15:00|5920.3|5902.3|5920.6|5902.6|5921|5903|5920.3|5902.3|0
1712175600000|2024-04-03 20:20:00|5920.5|5902.5|5920.6|5902.6|5920.8|5902.8|5920.3|5902.3|0
1712175900000|2024-04-03 20:25:00|5920.8|5902.8|5921|5903|5921.1|5903.1|5920.6|5902.6|0
1712176200000|2024-04-03 20:30:00|5921.2|5903.2|5921|5903|5921.4|5903.4|5921|5903|0
1712176500000|2024-04-03 20:35:00|5921.1|5903.1|5921.4|5903.4|5921.6|5903.6|5921|5903|0
1712176800000|2024-04-03 20:40:00|5921.5|5903.5|5921.4|5903.4|5921.8|5903.8|5921.4|5903.4|0
1712177100000|2024-04-03 20:45:00|5921.2|5903.2|5921.6|5903.6|5921.8|5903.8|5921.2|5903.2|0
1712177400000|2024-04-03 20:50:00|5921.5|5903.5|5921.3|5903.3|5921.6|5903.6|5921.3|5903.3|0
1712177700000|2024-04-03 20:55:00|5921.4|5903.4|5920.3|5902.3|5921.4|5903.4|5919.9|5901.9|0
1712178000000|2024-04-03 21:00:00|5920.5|5902.5|5920.4|5902.4|5920.5|5902.5|5920.3|5902.3|0
1712178300000|2024-04-03 21:05:00|5920.5|5902.5|5921.4|5903.4|5921.4|5903.4|5920.5|5902.5|0
1712178600000|2024-04-03 21:10:00|5921.5|5903.5|5921.6|5903.6|5921.6|5903.6|5921.4|5903.4|0
1712178900000|2024-04-03 21:15:00|5921.5|5903.5|5921.1|5903.1|5921.5|5903.5|5921|5903|0
1712179200000|2024-04-03 21:20:00|5921.2|5903.2|5921.3|5903.3|5921.5|5903.5|5921.2|5903.2|0
1712179500000|2024-04-03 21:25:00|5921.4|5903.4|5921.4|5903.4|5921.5|5903.5|5921.4|5903.4|0
1712179800000|2024-04-03 21:30:00|5921.5|5903.5|5921.6|5903.6|5921.6|5903.6|5921.5|5903.5|0
1712180100000|2024-04-03 21:35:00|5921.5|5903.5|5921.6|5903.6|5921.6|5903.6|5921.4|5903.4|0
1712180400000|2024-04-03 21:40:00|5921.7|5903.7|5921.7|5903.7|5921.8|5903.8|5921.6|5903.6|0
1712180700000|2024-04-03 21:45:00|5921.8|5903.8|5922.1|5904.1|5922.1|5904.1|5921.7|5903.7|0
1712181000000|2024-04-03 21:50:00|5921.9|5903.9|5921.9|5903.9|5922|5904|5921.7|5903.7|0
1712181300000|2024-04-03 21:55:00|5922|5904|5922.2|5904.2|5922.2|5904.2|5922|5904|0
1712181600000|2024-04-03 22:00:00|5921.9|5903.9|5920.6|5902.6|5922.2|5904.2|5920.6|5902.6|0
1712181900000|2024-04-03 22:05:00|5920.7|5902.7|5921.1|5903.1|5921.3|5903.3|5920.7|5902.7|0
1712182500000|2024-04-03 22:15:00|5921|5903|5920.4|5902.4|5921|5903|5920.4|5902.4|0
1712182800000|2024-04-03 22:20:00|5920.6|5902.6|5920.8|5902.8|5920.9|5902.9|5920.6|5902.6|0
1712183100000|2024-04-03 22:25:00|5920.9|5902.9|5921.1|5903.1|5921.1|5903.1|5920.8|5902.8|0
1712183400000|2024-04-03 22:30:00|5921|5903|5921.1|5903.1|5921.1|5903.1|5920.6|5902.6|0
1712183700000|2024-04-03 22:35:00|5921|5903|5921.3|5903.3|5921.5|5903.5|5920.9|5902.9|0
1712184000000|2024-04-03 22:40:00|5921.2|5903.2|5921|5903|5921.3|5903.3|5920.9|5902.9|0
1712184300000|2024-04-03 22:45:00|5920.9|5902.9|5921.1|5903.1|5921.1|5903.1|5920.8|5902.8|0
1712184600000|2024-04-03 22:50:00|5921|5903|5920.9|5902.9|5921.1|5903.1|5920.8|5902.8|0
1712184900000|2024-04-03 22:55:00|5921.1|5903.1|5921.3|5903.3|5921.3|5903.3|5920.9|5902.9|0
1712185200000|2024-04-03 23:00:00|5921.5|5903.5|5921.1|5903.1|5921.5|5903.5|5921.1|5903.1|0
1712185500000|2024-04-03 23:05:00|5921.2|5903.2|5921.9|5903.9|5921.9|5903.9|5921.1|5903.1|0
1712185800000|2024-04-03 23:10:00|5922|5904|5922.6|5904.6|5922.6|5904.6|5922|5904|0
1712186100000|2024-04-03 23:15:00|5922.7|5904.7|5923.7|5905.7|5923.7|5905.7|5922.4|5904.4|0
1712186400000|2024-04-03 23:20:00|5923.6|5905.6|5924.3|5906.3|5924.3|5906.3|5923.5|5905.5|0
1712186700000|2024-04-03 23:25:00|5924.5|5906.5|5926.1|5908.1|5926.3|5908.3|5924.3|5906.3|0
1712187000000|2024-04-03 23:30:00|5926.2|5908.2|5929.7|5911.7|5934.2|5916.2|5926.2|5908.2|0
1712187300000|2024-04-03 23:35:00|5929.5|5911.5|5928.4|5910.4|5929.5|5911.5|5928|5910|0
1712187600000|2024-04-03 23:40:00|5928.5|5910.5|5929.1|5911.1|5929.3|5911.3|5928.4|5910.4|0
1712187900000|2024-04-03 23:45:00|5929|5911|5928.6|5910.6|5929.1|5911.1|5927.9|5909.9|0
1712188200000|2024-04-03 23:50:00|5928.5|5910.5|5928.6|5910.6|5929.5|5911.5|5928.3|5910.3|0
1712188500000|2024-04-03 23:55:00|5928.7|5910.7|5929.6|5911.6|5929.7|5911.7|5928.4|5910.4|0
1712188800000|2024-04-04 00:00:00|5929.5|5911.5|5927.6|5909.6|5929.6|5911.6|5927.2|5909.2|0
1712189100000|2024-04-04 00:05:00|5927.5|5909.5|5927.4|5909.4|5927.9|5909.9|5927|5909|0
1712189400000|2024-04-04 00:10:00|5927.3|5909.3|5927.3|5909.3|5927.9|5909.9|5927.1|5909.1|0
1712189700000|2024-04-04 00:15:00|5927.6|5909.6|5928.1|5910.1|5928.7|5910.7|5927.5|5909.5|0
1712190000000|2024-04-04 00:20:00|5928|5910|5928.2|5910.2|5928.6|5910.6|5927.9|5909.9|0
1712190300000|2024-04-04 00:25:00|5928.3|5910.3|5930|5912|5930.2|5912.2|5927.9|5909.9|0
1712190600000|2024-04-04 00:30:00|5930.2|5912.2|5928.9|5910.9|5930.2|5912.2|5928.6|5910.6|0
1712190900000|2024-04-04 00:35:00|5928.7|5910.7|5929.9|5911.9|5930.4|5912.4|5928.6|5910.6|0
1712191200000|2024-04-04 00:40:00|5930|5912|5929.3|5911.3|5930.1|5912.1|5929.3|5911.3|0
1712191500000|2024-04-04 00:45:00|5929.2|5911.2|5929.8|5911.8|5929.8|5911.8|5928.9|5910.9|0
1712191800000|2024-04-04 00:50:00|5929.9|5911.9|5929.3|5911.3|5930|5912|5929.1|5911.1|0
1712192100000|2024-04-04 00:55:00|5929.1|5911.1|5929|5911|5929.7|5911.7|5928.9|5910.9|0
1712192400000|2024-04-04 01:00:00|5929.2|5911.2|5928.7|5910.7|5929.5|5911.5|5928.4|5910.4|0
1712192700000|2024-04-04 01:05:00|5928.8|5910.8|5928.4|5910.4|5928.9|5910.9|5928.2|5910.2|0
1712193000000|2024-04-04 01:10:00|5928.2|5910.2|5928.6|5910.6|5928.8|5910.8|5928.2|5910.2|0
1712193300000|2024-04-04 01:15:00|5928.7|5910.7|5929.3|5911.3|5929.3|5911.3|5928.7|5910.7|0
1712193600000|2024-04-04 01:20:00|5929.2|5911.2|5929.9|5911.9|5929.9|5911.9|5929.2|5911.2|0
1712193900000|2024-04-04 01:25:00|5929.8|5911.8|5929.3|5911.3|5930|5912|5929.3|5911.3|0
1712194200000|2024-04-04 01:30:00|5929.4|5911.4|5929.7|5911.7|5929.9|5911.9|5929.4|5911.4|0
1712194500000|2024-04-04 01:35:00|5929.8|5911.8|5929.7|5911.7|5929.8|5911.8|5929.6|5911.6|0
1712194800000|2024-04-04 01:40:00|5929.8|5911.8|5929.3|5911.3|5930|5912|5929.1|5911.1|0
1712195100000|2024-04-04 01:45:00|5929.4|5911.4|5929.6|5911.6|5930.3|5912.3|5929.3|5911.3|0
1712195400000|2024-04-04 01:50:00|5929.7|5911.7|5930|5912|5930|5912|5929.6|5911.6|0
1712195700000|2024-04-04 01:55:00|5929.9|5911.9|5930|5912|5930.2|5912.2|5929.8|5911.8|0
1712196000000|2024-04-04 02:00:00|5930.2|5912.2|5930.8|5912.8|5930.8|5912.8|5929.7|5911.7|0
1712196300000|2024-04-04 02:05:00|5930.7|5912.7|5930.3|5912.3|5930.7|5912.7|5930|5912|0
1712196600000|2024-04-04 02:10:00|5930.4|5912.4|5930.8|5912.8|5931.1|5913.1|5930.4|5912.4|0
1712196900000|2024-04-04 02:15:00|5930.9|5912.9|5929.8|5911.8|5930.9|5912.9|5929.6|5911.6|0
1712197200000|2024-04-04 02:20:00|5929.7|5911.7|5930|5912|5930.2|5912.2|5929.6|5911.6|0
1712197500000|2024-04-04 02:25:00|5929.9|5911.9|5930.8|5912.8|5930.8|5912.8|5929.8|5911.8|0
1712197800000|2024-04-04 02:30:00|5930.9|5912.9|5931.2|5913.2|5931.3|5913.3|5930.9|5912.9|0
1712198100000|2024-04-04 02:35:00|5931.3|5913.3|5931.4|5913.4|5931.6|5913.6|5931.2|5913.2|0
1712198400000|2024-04-04 02:40:00|5931.2|5913.2|5931.6|5913.6|5931.6|5913.6|5931.2|5913.2|0
1712198700000|2024-04-04 02:45:00|5931.7|5913.7|5932|5914|5932|5914|5931.4|5913.4|0
1712199000000|2024-04-04 02:50:00|5931.9|5913.9|5931.7|5913.7|5931.9|5913.9|5931.7|5913.7|0
1712199300000|2024-04-04 02:55:00|5931.6|5913.6|5931.5|5913.5|5931.7|5913.7|5931.3|5913.3|0
1712199600000|2024-04-04 03:00:00|5931.6|5913.6|5931.8|5913.8|5931.9|5913.9|5931.2|5913.2|0
1712199900000|2024-04-04 03:05:00|5931.7|5913.7|5931.8|5913.8|5932|5914|5931.7|5913.7|0
1712200200000|2024-04-04 03:10:00|5931.7|5913.7|5932.6|5914.6|5932.7|5914.7|5931.7|5913.7|0
1712200500000|2024-04-04 03:15:00|5932.4|5914.4|5932.6|5914.6|5932.7|5914.7|5932.4|5914.4|0
1712200800000|2024-04-04 03:20:00|5932.7|5914.7|5932.5|5914.5|5932.7|5914.7|5932.4|5914.4|0
1712201100000|2024-04-04 03:25:00|5932.4|5914.4|5931.1|5913.1|5932.6|5914.6|5931.1|5913.1|0
1712201400000|2024-04-04 03:30:00|5931.2|5913.2|5930.5|5912.5|5931.2|5913.2|5930.3|5912.3|0
1712201700000|2024-04-04 03:35:00|5930.7|5912.7|5930.1|5912.1|5930.7|5912.7|5930.1|5912.1|0
1712202000000|2024-04-04 03:40:00|5930.2|5912.2|5931|5913|5931.2|5913.2|5930.2|5912.2|0
1712202300000|2024-04-04 03:45:00|5930.9|5912.9|5930.8|5912.8|5931|5913|5930.7|5912.7|0
1712202600000|2024-04-04 03:50:00|5930.7|5912.7|5931.3|5913.3|5931.4|5913.4|5930.7|5912.7|0
1712202900000|2024-04-04 03:55:00|5931.4|5913.4|5931.6|5913.6|5931.6|5913.6|5931.2|5913.2|0
1712203200000|2024-04-04 04:00:00|5931.7|5913.7|5931.9|5913.9|5932.1|5914.1|5931.2|5913.2|0
1712203500000|2024-04-04 04:05:00|5931.7|5913.7|5932.2|5914.2|5932.2|5914.2|5931.7|5913.7|0
1712203800000|2024-04-04 04:10:00|5932.1|5914.1|5931.9|5913.9|5932.1|5914.1|5931.6|5913.6|0
1712204100000|2024-04-04 04:15:00|5931.8|5913.8|5931.9|5913.9|5932.1|5914.1|5931.7|5913.7|0
1712204400000|2024-04-04 04:20:00|5932|5914|5931.8|5913.8|5932.1|5914.1|5931.8|5913.8|0
1712204700000|2024-04-04 04:25:00|5931.7|5913.7|5932.1|5914.1|5932.2|5914.2|5931.7|5913.7|0
1712205000000|2024-04-04 04:30:00|5932|5914|5932.6|5914.6|5932.6|5914.6|5932|5914|0
1712205300000|2024-04-04 04:35:00|5932.7|5914.7|5932.7|5914.7|5932.9|5914.9|5932.6|5914.6|0
1712205600000|2024-04-04 04:40:00|5932.8|5914.8|5932.7|5914.7|5933.1|5915.1|5932.7|5914.7|0
1712205900000|2024-04-04 04:45:00|5932.6|5914.6|5932.7|5914.7|5933|5915|5932.6|5914.6|0
1712206200000|2024-04-04 04:50:00|5932.6|5914.6|5932.2|5914.2|5932.6|5914.6|5932.2|5914.2|0
1712206500000|2024-04-04 04:55:00|5932.1|5914.1|5932.2|5914.2|5932.3|5914.3|5932|5914|0
1712206800000|2024-04-04 05:00:00|5932|5914|5931.7|5913.7|5932.2|5914.2|5931.5|5913.5|0
1712207100000|2024-04-04 05:05:00|5931.5|5913.5|5931|5913|5931.6|5913.6|5930.8|5912.8|0
1712207400000|2024-04-04 05:10:00|5930.9|5912.9|5931.4|5913.4|5931.4|5913.4|5930.9|5912.9|0
1712207700000|2024-04-04 05:15:00|5931.3|5913.3|5930.8|5912.8|5931.3|5913.3|5930.7|5912.7|0
1712208000000|2024-04-04 05:20:00|5930.9|5912.9|5929.9|5911.9|5930.9|5912.9|5929.9|5911.9|0
1712208300000|2024-04-04 05:25:00|5930|5912|5929.5|5911.5|5930.3|5912.3|5929.3|5911.3|0
1712208600000|2024-04-04 05:30:00|5929.4|5911.4|5929.6|5911.6|5929.7|5911.7|5929.3|5911.3|0
1712208900000|2024-04-04 05:35:00|5929.7|5911.7|5929.8|5911.8|5930.2|5912.2|5929.7|5911.7|0
1712209200000|2024-04-04 05:40:00|5929.9|5911.9|5929.8|5911.8|5930|5912|5929.6|5911.6|0
1712209500000|2024-04-04 05:45:00|5929.7|5911.7|5929.4|5911.4|5929.8|5911.8|5929.4|5911.4|0
1712209800000|2024-04-04 05:50:00|5929.5|5911.5|5929.7|5911.7|5929.8|5911.8|5929.3|5911.3|0
1712210100000|2024-04-04 05:55:00|5929.6|5911.6|5929.2|5911.2|5929.6|5911.6|5929|5911|0
1712210400000|2024-04-04 06:00:00|5929|5911|5927.9|5909.9|5929|5911|5927|5909|0
1712210700000|2024-04-04 06:05:00|5927.8|5909.8|5927.7|5909.7|5928.2|5910.2|5927.4|5909.4|0
1712211000000|2024-04-04 06:10:00|5927.9|5909.9|5928.1|5910.1|5928.9|5910.9|5927.9|5909.9|0
1712211300000|2024-04-04 06:15:00|5927.9|5909.9|5928.1|5910.1|5928.5|5910.5|5927.6|5909.6|0
1712211600000|2024-04-04 06:20:00|5927.9|5909.9|5927.1|5909.1|5928.4|5910.4|5927.1|5909.1|0
1712211900000|2024-04-04 06:25:00|5927|5909|5927.4|5909.4|5928.1|5910.1|5926.9|5908.9|0
1712212200000|2024-04-04 06:30:00|5927.5|5909.5|5928.7|5910.7|5928.7|5910.7|5927.4|5909.4|0
1712212500000|2024-04-04 06:35:00|5928.6|5910.6|5927.8|5909.8|5928.7|5910.7|5927.5|5909.5|0
1712212800000|2024-04-04 06:40:00|5927.9|5909.9|5928.6|5910.6|5928.7|5910.7|5927.9|5909.9|0
1712213100000|2024-04-04 06:45:00|5928.4|5910.4|5928.4|5910.4|5929.2|5911.2|5928.3|5910.3|0
1712213400000|2024-04-04 06:50:00|5928.2|5910.2|5927.9|5909.9|5928.6|5910.6|5927.9|5909.9|0
1712213700000|2024-04-04 06:55:00|5928|5910|5928.5|5910.5|5928.9|5910.9|5928|5910|0
1712214000000|2024-04-04 07:00:00|5928.4|5910.4|5930.2|5912.2|5930.2|5912.2|5927.6|5909.6|0
1712214300000|2024-04-04 07:05:00|5930.1|5912.1|5927.3|5909.3|5930.3|5912.3|5927.1|5909.1|0
1712214600000|2024-04-04 07:10:00|5927.4|5909.4|5929.9|5911.9|5930.3|5912.3|5927.3|5909.3|0
1712214900000|2024-04-04 07:15:00|5929.8|5911.8|5930.4|5912.4|5930.7|5912.7|5928.9|5910.9|0
1712215200000|2024-04-04 07:20:00|5930.5|5912.5|5930|5912|5931.2|5913.2|5929.6|5911.6|0
1712215500000|2024-04-04 07:25:00|5929.9|5911.9|5931.6|5913.6|5932.1|5914.1|5929.8|5911.8|0
1712215800000|2024-04-04 07:30:00|5931.4|5913.4|5931.6|5913.6|5932|5914|5930.5|5912.5|0
1712216100000|2024-04-04 07:35:00|5931.5|5913.5|5932.1|5914.1|5932.7|5914.7|5930.9|5912.9|0
1712216400000|2024-04-04 07:40:00|5932.2|5914.2|5931.7|5913.7|5932.4|5914.4|5931.2|5913.2|0
1712216700000|2024-04-04 07:45:00|5931.3|5913.3|5931.7|5913.7|5931.7|5913.7|5930.8|5912.8|0
1712217000000|2024-04-04 07:50:00|5931.6|5913.6|5931.5|5913.5|5932.1|5914.1|5931.2|5913.2|0
1712217300000|2024-04-04 07:55:00|5931.4|5913.4|5931.9|5913.9|5932.4|5914.4|5930.7|5912.7|0
1712217600000|2024-04-04 08:00:00|5932.1|5914.1|5932.5|5914.5|5932.8|5914.8|5931.7|5913.7|0
1712217900000|2024-04-04 08:05:00|5932.6|5914.6|5934.1|5916.1|5934.1|5916.1|5932.5|5914.5|0
1712218200000|2024-04-04 08:10:00|5934.2|5916.2|5933.5|5915.5|5934.2|5916.2|5933.2|5915.2|0
1712218500000|2024-04-04 08:15:00|5933.4|5915.4|5934.2|5916.2|5934.2|5916.2|5932.5|5914.5|0
1712218800000|2024-04-04 08:20:00|5934.1|5916.1|5933.7|5915.7|5934.2|5916.2|5932.7|5914.7|0
1712219100000|2024-04-04 08:25:00|5933.8|5915.8|5933.8|5915.8|5934.5|5916.5|5933.3|5915.3|0
1712219400000|2024-04-04 08:30:00|5934|5916|5934.1|5916.1|5935.3|5917.3|5933.7|5915.7|0
1712219700000|2024-04-04 08:35:00|5934.2|5916.2|5932.8|5914.8|5935.2|5917.2|5932.8|5914.8|0
1712220000000|2024-04-04 08:40:00|5932.7|5914.7|5932.3|5914.3|5933|5915|5932.3|5914.3|0
1712220300000|2024-04-04 08:45:00|5932.4|5914.4|5932.2|5914.2|5932.8|5914.8|5931.9|5913.9|0
1712220600000|2024-04-04 08:50:00|5932.3|5914.3|5932.3|5914.3|5932.8|5914.8|5930.9|5912.9|0
1712220900000|2024-04-04 08:55:00|5932.4|5914.4|5931.2|5913.2|5932.4|5914.4|5931|5913|0
1712221200000|2024-04-04 09:00:00|5931.4|5913.4|5930.8|5912.8|5931.8|5913.8|5930.8|5912.8|0
1712221500000|2024-04-04 09:05:00|5930.7|5912.7|5930.7|5912.7|5931|5913|5930.2|5912.2|0
1712221800000|2024-04-04 09:10:00|5930.8|5912.8|5931.5|5913.5|5931.6|5913.6|5930.2|5912.2|0
1712222100000|2024-04-04 09:15:00|5931.6|5913.6|5931.8|5913.8|5932.4|5914.4|5931.3|5913.3|0
1712222400000|2024-04-04 09:20:00|5931.9|5913.9|5932.8|5914.8|5932.8|5914.8|5931.7|5913.7|0
1712222700000|2024-04-04 09:25:00|5933|5915|5932.8|5914.8|5933.3|5915.3|5932.5|5914.5|0
1712223000000|2024-04-04 09:30:00|5932.7|5914.7|5932.9|5914.9|5933|5915|5932.1|5914.1|0
1712223300000|2024-04-04 09:35:00|5932.8|5914.8|5931.9|5913.9|5932.8|5914.8|5931.9|5913.9|0
1712223600000|2024-04-04 09:40:00|5932|5914|5932.7|5914.7|5932.7|5914.7|5931.4|5913.4|0
1712223900000|2024-04-04 09:45:00|5932.9|5914.9|5931.6|5913.6|5932.9|5914.9|5931.6|5913.6|0
1712224200000|2024-04-04 09:50:00|5931.5|5913.5|5932.4|5914.4|5932.4|5914.4|5931.3|5913.3|0
1712224500000|2024-04-04 09:55:00|5932.2|5914.2|5931.8|5913.8|5932.5|5914.5|5931.7|5913.7|0
1712224800000|2024-04-04 10:00:00|5931.9|5913.9|5930.3|5912.3|5932.1|5914.1|5930.3|5912.3|0
1712225100000|2024-04-04 10:05:00|5930.4|5912.4|5931.2|5913.2|5931.2|5913.2|5930.2|5912.2|0
1712225400000|2024-04-04 10:10:00|5931.4|5913.4|5932.6|5914.6|5932.8|5914.8|5931.1|5913.1|0
1712225700000|2024-04-04 10:15:00|5932.7|5914.7|5931.8|5913.8|5932.9|5914.9|5931.8|5913.8|0
1712226000000|2024-04-04 10:20:00|5932|5914|5932.4|5914.4|5932.7|5914.7|5931.4|5913.4|0
1712226300000|2024-04-04 10:25:00|5932.3|5914.3|5931.9|5913.9|5932.6|5914.6|5931.8|5913.8|0
1712226600000|2024-04-04 10:30:00|5931.8|5913.8|5931.1|5913.1|5931.9|5913.9|5931|5913|0
1712226900000|2024-04-04 10:35:00|5931.3|5913.3|5930.4|5912.4|5931.3|5913.3|5930.2|5912.2|0
1712227200000|2024-04-04 10:40:00|5930.6|5912.6|5931.3|5913.3|5931.3|5913.3|5930.4|5912.4|0
1712227500000|2024-04-04 10:45:00|5931.2|5913.2|5932.1|5914.1|5932.1|5914.1|5931.1|5913.1|0
1712227800000|2024-04-04 10:50:00|5932.2|5914.2|5932.8|5914.8|5932.8|5914.8|5931.7|5913.7|0
1712228100000|2024-04-04 10:55:00|5932.9|5914.9|5934.3|5916.3|5934.4|5916.4|5932.9|5914.9|0
1712228400000|2024-04-04 11:00:00|5934.5|5916.5|5933.9|5915.9|5934.6|5916.6|5933.4|5915.4|0
1712228700000|2024-04-04 11:05:00|5934|5916|5934.1|5916.1|5934.2|5916.2|5933.2|5915.2|0
1712229000000|2024-04-04 11:10:00|5934|5916|5933.9|5915.9|5934|5916|5933.1|5915.1|0
1712229300000|2024-04-04 11:15:00|5933.8|5915.8|5933.4|5915.4|5933.9|5915.9|5933|5915|0
1712229600000|2024-04-04 11:20:00|5933.3|5915.3|5932.9|5914.9|5933.8|5915.8|5932.7|5914.7|0
1712229900000|2024-04-04 11:25:00|5933|5915|5933|5915|5933.1|5915.1|5932.6|5914.6|0
1712230200000|2024-04-04 11:30:00|5932.9|5914.9|5932.2|5914.2|5933|5915|5932.1|5914.1|0
1712230500000|2024-04-04 11:35:00|5932.1|5914.1|5932.3|5914.3|5932.7|5914.7|5932.1|5914.1|0
1712230800000|2024-04-04 11:40:00|5932.4|5914.4|5931.2|5913.2|5932.9|5914.9|5931.2|5913.2|0
1712231100000|2024-04-04 11:45:00|5931.3|5913.3|5931.3|5913.3|5932.4|5914.4|5931|5913|0
1712231400000|2024-04-04 11:50:00|5931.2|5913.2|5932.3|5914.3|5932.6|5914.6|5931.1|5913.1|0
1712231700000|2024-04-04 11:55:00|5932.1|5914.1|5932.3|5914.3|5932.6|5914.6|5932|5914|0
1712232000000|2024-04-04 12:00:00|5932.4|5914.4|5931.9|5913.9|5932.4|5914.4|5930.7|5912.7|0
1712232300000|2024-04-04 12:05:00|5932|5914|5931.9|5913.9|5932.8|5914.8|5931.6|5913.6|0
1712232600000|2024-04-04 12:10:00|5932.1|5914.1|5932.4|5914.4|5932.4|5914.4|5931|5913|0
1712232900000|2024-04-04 12:15:00|5932.5|5914.5|5930.8|5912.8|5932.6|5914.6|5930.8|5912.8|0
1712233200000|2024-04-04 12:20:00|5930.7|5912.7|5931|5913|5931.6|5913.6|5930.7|5912.7|0
1712233500000|2024-04-04 12:25:00|5930.9|5912.9|5931.8|5913.8|5932.6|5914.6|5930.8|5912.8|0
1712233800000|2024-04-04 12:30:00|5932.1|5914.1|5935.1|5917.1|5935.7|5917.7|5931.2|5913.2|0
1712234100000|2024-04-04 12:35:00|5935.3|5917.3|5937.4|5919.4|5937.5|5919.5|5935.1|5917.1|0
1712234400000|2024-04-04 12:40:00|5937.6|5919.6|5937.7|5919.7|5938.2|5920.2|5936.8|5918.8|0
1712234700000|2024-04-04 12:45:00|5937.8|5919.8|5941.7|5923.7|5942.1|5924.1|5937.6|5919.6|0
1712235000000|2024-04-04 12:50:00|5941.8|5923.8|5942.8|5924.8|5943.2|5925.2|5941.3|5923.3|0
1712235300000|2024-04-04 12:55:00|5942.7|5924.7|5943.9|5925.9|5944.7|5926.7|5942.7|5924.7|0
1712235600000|2024-04-04 13:00:00|5944.1|5926.1|5943.6|5925.6|5944.4|5926.4|5943|5925|0
1712235900000|2024-04-04 13:05:00|5943.7|5925.7|5944.6|5926.6|5944.9|5926.9|5943.5|5925.5|0
1712236200000|2024-04-04 13:10:00|5944.8|5926.8|5946.3|5928.3|5947.3|5929.3|5944.7|5926.7|0
1712236500000|2024-04-04 13:15:00|5946.5|5928.5|5946.6|5928.6|5946.9|5928.9|5945.1|5927.1|0
1712236800000|2024-04-04 13:20:00|5946.7|5928.7|5946.9|5928.9|5946.9|5928.9|5946|5928|0
1712237100000|2024-04-04 13:25:00|5946.8|5928.8|5947.9|5929.9|5948.3|5930.3|5945.6|5927.6|0
1712237400000|2024-04-04 13:30:00|5948.1|5930.1|5945.8|5927.8|5951.8|5933.8|5937.5|5919.5|0
1712237700000|2024-04-04 13:35:00|5945.9|5927.9|5944|5926|5954.7|5936.7|5943.8|5925.8|0
1712238000000|2024-04-04 13:40:00|5943.9|5925.9|5952.9|5934.9|5953.9|5935.9|5943.9|5925.9|0
1712238300000|2024-04-04 13:45:00|5952.1|5934.1|5954.9|5936.9|5955.9|5937.9|5952.1|5934.1|0
1712238600000|2024-04-04 13:50:00|5955|5937|5948|5930|5955.5|5937.5|5946.2|5928.2|0
1712238900000|2024-04-04 13:55:00|5948.1|5930.1|5947.2|5929.2|5949.8|5931.8|5944.3|5926.3|0
1712239200000|2024-04-04 14:00:00|5947.1|5929.1|5943.7|5925.7|5952.7|5934.7|5943.7|5925.7|0
1712239500000|2024-04-04 14:05:00|5943.8|5925.8|5945.7|5927.7|5947.4|5929.4|5942.6|5924.6|0
1712239800000|2024-04-04 14:10:00|5945.6|5927.6|5945.5|5927.5|5946.7|5928.7|5944.6|5926.6|0
1712240100000|2024-04-04 14:15:00|5946.4|5928.4|5941.8|5923.8|5946.5|5928.5|5939.2|5921.2|0
1712240400000|2024-04-04 14:20:00|5942.6|5924.6|5937.9|5919.9|5944.5|5926.5|5937.9|5919.9|0
1712240700000|2024-04-04 14:25:00|5937.8|5919.8|5942.9|5924.9|5943|5925|5936.9|5918.9|0
1712241000000|2024-04-04 14:30:00|5942.8|5924.8|5937.1|5919.1|5942.9|5924.9|5937|5919|0
1712241300000|2024-04-04 14:35:00|5937|5919|5935.6|5917.6|5939.1|5921.1|5934.4|5916.4|0
1712241600000|2024-04-04 14:40:00|5935.5|5917.5|5937.6|5919.6|5937.7|5919.7|5933.8|5915.8|0
1712241900000|2024-04-04 14:45:00|5936.7|5918.7|5934.8|5916.8|5936.8|5918.8|5933.9|5915.9|0
1712242200000|2024-04-04 14:50:00|5936.6|5918.6|5933.6|5915.6|5937.3|5919.3|5933.5|5915.5|0
1712242500000|2024-04-04 14:55:00|5933.7|5915.7|5935.5|5917.5|5937.3|5919.3|5933.6|5915.6|0
1712242800000|2024-04-04 15:00:00|5935.6|5917.6|5934.5|5916.5|5935.6|5917.6|5933.6|5915.6|0
1712243100000|2024-04-04 15:05:00|5934.6|5916.6|5942.2|5924.2|5943.3|5925.3|5934.5|5916.5|0
1712243400000|2024-04-04 15:10:00|5942.3|5924.3|5942|5924|5944.2|5926.2|5941.9|5923.9|0
1712243700000|2024-04-04 15:15:00|5942.1|5924.1|5941.1|5923.1|5942.2|5924.2|5940.2|5922.2|0
1712244000000|2024-04-04 15:20:00|5942|5924|5940.6|5922.6|5942.9|5924.9|5940.3|5922.3|0
1712244300000|2024-04-04 15:25:00|5940.5|5922.5|5944.3|5926.3|5944.3|5926.3|5940.3|5922.3|0
1712244600000|2024-04-04 15:30:00|5944.4|5926.4|5944.4|5926.4|5948|5930|5944.3|5926.3|0
1712244900000|2024-04-04 15:35:00|5944.3|5926.3|5946.4|5928.4|5946.4|5928.4|5944.3|5926.3|0
1712245200000|2024-04-04 15:40:00|5946.5|5928.5|5947.6|5929.6|5948.5|5930.5|5946.4|5928.4|0
1712245500000|2024-04-04 15:45:00|5947.7|5929.7|5948.4|5930.4|5948.6|5930.6|5947.6|5929.6|0
1712245800000|2024-04-04 15:50:00|5948.5|5930.5|5949.1|5931.1|5949.2|5931.2|5948.4|5930.4|0
1712246100000|2024-04-04 15:55:00|5949|5931|5951|5933|5951|5933|5948.9|5930.9|0
1712246400000|2024-04-04 16:00:00|5950.9|5932.9|5956|5938|5956.6|5938.6|5950.8|5932.8|0
1712246700000|2024-04-04 16:05:00|5956.2|5938.2|5954|5936|5959|5941|5953.9|5935.9|0
1712247000000|2024-04-04 16:10:00|5954.1|5936.1|5951.8|5933.8|5954.8|5936.8|5951.8|5933.8|0
1712247300000|2024-04-04 16:15:00|5951.9|5933.9|5951.8|5933.8|5953.7|5935.7|5951.8|5933.8|0
1712247600000|2024-04-04 16:20:00|5951.9|5933.9|5953|5935|5953.2|5935.2|5951.9|5933.9|0
1712247900000|2024-04-04 16:25:00|5953.1|5935.1|5955.7|5937.7|5955.8|5937.8|5953|5935|0
1712248200000|2024-04-04 16:30:00|5955.8|5937.8|5953|5935|5955.8|5937.8|5953|5935|0
1712248500000|2024-04-04 16:35:00|5952.9|5934.9|5953.1|5935.1|5953.2|5935.2|5952.9|5934.9|0
1712248800000|2024-04-04 16:40:00|5953.2|5935.2|5953|5935|5953.2|5935.2|5952.9|5934.9|0
1712249100000|2024-04-04 16:45:00|5953.9|5935.9|5962.1|5944.1|5962.1|5944.1|5953.1|5935.1|0
1712249400000|2024-04-04 16:50:00|5965.1|5947.1|5968.1|5950.1|5968.2|5950.2|5965|5947|0
1712249700000|2024-04-04 16:55:00|5968|5950|5967.7|5949.7|5968.1|5950.1|5967.4|5949.4|0
1712250000000|2024-04-04 17:00:00|5967.6|5949.6|5969.1|5951.1|5970.2|5952.2|5967.6|5949.6|0
1712250300000|2024-04-04 17:05:00|5969.2|5951.2|5966.9|5948.9|5969.2|5951.2|5966.8|5948.8|0
1712250600000|2024-04-04 17:10:00|5967|5949|5967.7|5949.7|5968.7|5950.7|5966.8|5948.8|0
1712250900000|2024-04-04 17:15:00|5967.6|5949.6|5964.9|5946.9|5967.6|5949.6|5964.8|5946.8|0
1712251200000|2024-04-04 17:20:00|5964.8|5946.8|5964.5|5946.5|5964.9|5946.9|5964.4|5946.4|0
1712251500000|2024-04-04 17:25:00|5964.6|5946.6|5964.4|5946.4|5965.5|5947.5|5964.4|5946.4|0
1712251800000|2024-04-04 17:30:00|5964.3|5946.3|5965.8|5947.8|5966|5948|5964|5946|0
1712252100000|2024-04-04 17:35:00|5965.9|5947.9|5965.8|5947.8|5966|5948|5965.8|5947.8|0
1712252400000|2024-04-04 17:40:00|5965.7|5947.7|5963.4|5945.4|5965.7|5947.7|5963.1|5945.1|0
1712252700000|2024-04-04 17:45:00|5963.3|5945.3|5963|5945|5965.1|5947.1|5962.6|5944.6|0
1712253000000|2024-04-04 17:50:00|5962.9|5944.9|5965.5|5947.5|5965.6|5947.6|5962.9|5944.9|0
1712253300000|2024-04-04 17:55:00|5965.4|5947.4|5965.4|5947.4|5968.1|5950.1|5964.3|5946.3|0
1712253600000|2024-04-04 18:00:00|5965.3|5947.3|5963.1|5945.1|5965.3|5947.3|5962.9|5944.9|0
1712253900000|2024-04-04 18:05:00|5963|5945|5959.2|5941.2|5963.1|5945.1|5959.2|5941.2|0
1712254200000|2024-04-04 18:10:00|5959.1|5941.1|5954.1|5936.1|5959.1|5941.1|5951.3|5933.3|0
1712254500000|2024-04-04 18:15:00|5953.9|5935.9|5950.8|5932.8|5955.8|5937.8|5950.4|5932.4|0
1712254800000|2024-04-04 18:20:00|5950.7|5932.7|5949.2|5931.2|5950.7|5932.7|5945.6|5927.6|0
1712255100000|2024-04-04 18:25:00|5949.1|5931.1|5936.4|5918.4|5949.2|5931.2|5936.1|5918.1|0
1712255400000|2024-04-04 18:30:00|5936.3|5918.3|5926|5908|5936.3|5918.3|5924.9|5906.9|0
1712255700000|2024-04-04 18:35:00|5926.2|5908.2|5930.8|5912.8|5932.2|5914.2|5925.1|5907.1|0
1712256000000|2024-04-04 18:40:00|5930.6|5912.6|5921.8|5903.8|5930.7|5912.7|5921.6|5903.6|0
1712256300000|2024-04-04 18:45:00|5921.9|5903.9|5927.8|5909.8|5928.4|5910.4|5921.6|5903.6|0
1712256600000|2024-04-04 18:50:00|5927.7|5909.7|5924.8|5906.8|5929.6|5911.6|5924.5|5906.5|0
1712256900000|2024-04-04 18:55:00|5924.7|5906.7|5917|5899|5924.8|5906.8|5912.7|5894.7|0
1712257200000|2024-04-04 19:00:00|5916.9|5898.9|5904.3|5886.3|5916.9|5898.9|5904.3|5886.3|0
1712257500000|2024-04-04 19:05:00|5904.4|5886.4|5912.5|5894.5|5913|5895|5904.4|5886.4|0
1712257800000|2024-04-04 19:10:00|5912.4|5894.4|5907.5|5889.5|5912.4|5894.4|5906.7|5888.7|0
1712258100000|2024-04-04 19:15:00|5907.4|5889.4|5899.4|5881.4|5907.5|5889.5|5897.7|5879.7|0
1712258400000|2024-04-04 19:20:00|5899.5|5881.5|5895.9|5877.9|5901.5|5883.5|5894.2|5876.2|0
1712258700000|2024-04-04 19:25:00|5896|5878|5890.4|5872.4|5899.8|5881.8|5890.3|5872.3|0
1712259000000|2024-04-04 19:30:00|5890.3|5872.3|5887.3|5869.3|5890.5|5872.5|5887.2|5869.2|0
1712259300000|2024-04-04 19:35:00|5887.4|5869.4|5880.6|5862.6|5887.4|5869.4|5880.6|5862.6|0
1712259600000|2024-04-04 19:40:00|5880.7|5862.7|5882.7|5864.7|5885.1|5867.1|5875.7|5857.7|0
1712259900000|2024-04-04 19:45:00|5882.6|5864.6|5885.7|5867.7|5885.8|5867.8|5880.1|5862.1|0
1712260200000|2024-04-04 19:50:00|5886|5868|5892.2|5874.2|5892.3|5874.3|5885.6|5867.6|0
1712260500000|2024-04-04 19:55:00|5892.3|5874.3|5882.7|5864.7|5893.5|5875.5|5880.7|5862.7|0
1712260800000|2024-04-04 20:00:00|5882.8|5864.8|5886.1|5868.1|5887.4|5869.4|5882.6|5864.6|0
1712261100000|2024-04-04 20:05:00|5885.9|5867.9|5885.4|5867.4|5887|5869|5884.4|5866.4|0
1712261400000|2024-04-04 20:10:00|5885.6|5867.6|5885.5|5867.5|5886.8|5868.8|5884.4|5866.4|0
1712261700000|2024-04-04 20:15:00|5885.3|5867.3|5882|5864|5885.5|5867.5|5880.6|5862.6|0
1712262000000|2024-04-04 20:20:00|5881.8|5863.8|5881.2|5863.2|5883.6|5865.6|5881|5863|0
1712262300000|2024-04-04 20:25:00|5881.1|5863.1|5879.5|5861.5|5881.2|5863.2|5878.7|5860.7|0
1712262600000|2024-04-04 20:30:00|5879.3|5861.3|5880.4|5862.4|5880.6|5862.6|5878.9|5860.9|0
1712262900000|2024-04-04 20:35:00|5880.3|5862.3|5881.9|5863.9|5882.1|5864.1|5880|5862|0
1712263200000|2024-04-04 20:40:00|5882|5864|5882|5864|5882.3|5864.3|5881.4|5863.4|0
1712263500000|2024-04-04 20:45:00|5882.1|5864.1|5882.6|5864.6|5882.6|5864.6|5881.7|5863.7|0
1712263800000|2024-04-04 20:50:00|5882.8|5864.8|5881.8|5863.8|5882.8|5864.8|5881.6|5863.6|0
1712264100000|2024-04-04 20:55:00|5881.9|5863.9|5882.5|5864.5|5882.6|5864.6|5881.1|5863.1|0
1712264400000|2024-04-04 21:00:00|5882.4|5864.4|5882.6|5864.6|5882.6|5864.6|5882.3|5864.3|0
1712264700000|2024-04-04 21:05:00|5882.5|5864.5|5882.9|5864.9|5882.9|5864.9|5882.4|5864.4|0
1712265000000|2024-04-04 21:10:00|5883|5865|5883.5|5865.5|5883.7|5865.7|5883|5865|0
1712265300000|2024-04-04 21:15:00|5883.4|5865.4|5883.4|5865.4|5883.4|5865.4|5883.2|5865.2|0
1712265600000|2024-04-04 21:20:00|5883.5|5865.5|5883.3|5865.3|5883.7|5865.7|5883.3|5865.3|0
1712265900000|2024-04-04 21:25:00|5883.4|5865.4|5893.3|5875.3|5893.4|5875.4|5883.3|5865.3|0
1712266200000|2024-04-04 21:30:00|5893.2|5875.2|5893.6|5875.6|5894|5876|5893.1|5875.1|0
1712266500000|2024-04-04 21:35:00|5893.9|5875.9|5893.5|5875.5|5894.1|5876.1|5893.4|5875.4|0
1712266800000|2024-04-04 21:40:00|5893.7|5875.7|5893.7|5875.7|5893.8|5875.8|5893.4|5875.4|0
1712267100000|2024-04-04 21:45:00|5893.8|5875.8|5893.6|5875.6|5893.8|5875.8|5893.6|5875.6|0
1712267400000|2024-04-04 21:50:00|5893.7|5875.7|5893.5|5875.5|5893.7|5875.7|5893.3|5875.3|0
1712267700000|2024-04-04 21:55:00|5893.6|5875.6|5893.7|5875.7|5893.8|5875.8|5893.3|5875.3|0
1712268000000|2024-04-04 22:00:00|5894.1|5876.1|5896.8|5878.8|5898.3|5880.3|5894.1|5876.1|0
1712268300000|2024-04-04 22:05:00|5896.6|5878.6|5899|5881|5899|5881|5896.4|5878.4|0
1712268600000|2024-04-04 22:10:00|5899.1|5881.1|5899.4|5881.4|5900.2|5882.2|5899.1|5881.1|0
1712268900000|2024-04-04 22:15:00|5899.3|5881.3|5898.7|5880.7|5899.8|5881.8|5898.5|5880.5|0
1712269200000|2024-04-04 22:20:00|5898.8|5880.8|5883|5865|5898.8|5880.8|5881.4|5863.4|0
1712269500000|2024-04-04 22:25:00|5882.9|5864.9|5883.8|5865.8|5884.2|5866.2|5881.4|5863.4|0
1712269800000|2024-04-04 22:30:00|5884.2|5866.2|5886.2|5868.2|5887|5869|5884.2|5866.2|0
1712270100000|2024-04-04 22:35:00|5886.1|5868.1|5884.9|5866.9|5886.2|5868.2|5884|5866|0
1712270400000|2024-04-04 22:40:00|5885|5867|5886.6|5868.6|5886.8|5868.8|5884.8|5866.8|0
1712270700000|2024-04-04 22:45:00|5886.5|5868.5|5884.8|5866.8|5886.8|5868.8|5884.4|5866.4|0
1712271000000|2024-04-04 22:50:00|5884.7|5866.7|5883.8|5865.8|5884.9|5866.9|5882.9|5864.9|0
1712271300000|2024-04-04 22:55:00|5883.6|5865.6|5883.8|5865.8|5884.9|5866.9|5883.6|5865.6|0
1712271600000|2024-04-04 23:00:00|5883.9|5865.9|5885.8|5867.8|5886|5868|5882.4|5864.4|0
1712271900000|2024-04-04 23:05:00|5885.6|5867.6|5884.5|5866.5|5885.8|5867.8|5884.3|5866.3|0
1712272200000|2024-04-04 23:10:00|5884.4|5866.4|5884.7|5866.7|5885.1|5867.1|5884.1|5866.1|0
1712272500000|2024-04-04 23:15:00|5884.5|5866.5|5883.8|5865.8|5884.7|5866.7|5882.8|5864.8|0
1712272800000|2024-04-04 23:20:00|5883.9|5865.9|5884.2|5866.2|5884.3|5866.3|5883.3|5865.3|0
1712273100000|2024-04-04 23:25:00|5884.4|5866.4|5884.8|5866.8|5884.9|5866.9|5883.2|5865.2|0
1712273400000|2024-04-04 23:30:00|5884.6|5866.6|5885.5|5867.5|5886.4|5868.4|5884.6|5866.6|0
1712273700000|2024-04-04 23:35:00|5885.3|5867.3|5885.5|5867.5|5885.9|5867.9|5884.9|5866.9|0
1712274000000|2024-04-04 23:40:00|5885.4|5867.4|5883.8|5865.8|5885.4|5867.4|5883.5|5865.5|0
1712274300000|2024-04-04 23:45:00|5883.9|5865.9|5884.2|5866.2|5884.6|5866.6|5883.5|5865.5|0
1712274600000|2024-04-04 23:50:00|5884.1|5866.1|5883.6|5865.6|5884.7|5866.7|5883.6|5865.6|0
1712274900000|2024-04-04 23:55:00|5883.7|5865.7|5883.3|5865.3|5883.8|5865.8|5882.9|5864.9|0
1712275200000|2024-04-05 00:00:00|5882.8|5864.8|5883.6|5865.6|5884|5866|5882|5864|0
1712275500000|2024-04-05 00:05:00|5883.5|5865.5|5884.6|5866.6|5884.6|5866.6|5882|5864|0
1712275800000|2024-04-05 00:10:00|5884.7|5866.7|5885.8|5867.8|5886.5|5868.5|5884.6|5866.6|0
1712276100000|2024-04-05 00:15:00|5885.9|5867.9|5884.2|5866.2|5886|5868|5883.6|5865.6|0
1712276400000|2024-04-05 00:20:00|5884.1|5866.1|5882.9|5864.9|5884.1|5866.1|5882.6|5864.6|0
1712276700000|2024-04-05 00:25:00|5882.8|5864.8|5883.7|5865.7|5884.4|5866.4|5882.7|5864.7|0
1712277000000|2024-04-05 00:30:00|5883.8|5865.8|5882.5|5864.5|5884.2|5866.2|5882.4|5864.4|0
1712277300000|2024-04-05 00:35:00|5882.4|5864.4|5880.2|5862.2|5882.6|5864.6|5877.1|5859.1|0
1712277600000|2024-04-05 00:40:00|5880.3|5862.3|5879.7|5861.7|5881.2|5863.2|5879.5|5861.5|0
1712277900000|2024-04-05 00:45:00|5879.6|5861.6|5890.1|5872.1|5890.1|5872.1|5879.1|5861.1|0
1712278200000|2024-04-05 00:50:00|5890.2|5872.2|5897.9|5879.9|5898.1|5880.1|5889.9|5871.9|0
1712278500000|2024-04-05 00:55:00|5898|5880|5893.2|5875.2|5898|5880|5892.7|5874.7|0
1712278800000|2024-04-05 01:00:00|5893.1|5875.1|5893.5|5875.5|5893.5|5875.5|5892.2|5874.2|0
1712279100000|2024-04-05 01:05:00|5893.3|5875.3|5893.4|5875.4|5893.6|5875.6|5892.9|5874.9|0
1712279400000|2024-04-05 01:10:00|5893.2|5875.2|5888.8|5870.8|5893.4|5875.4|5888.1|5870.1|0
1712279700000|2024-04-05 01:15:00|5888.9|5870.9|5897|5891|5899|5893|5873|5867|2946
1712280000000|2024-04-05 01:20:00|5896|5890|5885|5879|5900|5894|5879|5873|1608
1712280300000|2024-04-05 01:25:00|5884|5878|5844|5838|5886|5880|5844|5838|1523
1712280600000|2024-04-05 01:30:00|5843|5837|5858|5852|5866|5860|5841|5835|6728
1712280900000|2024-04-05 01:35:00|5857|5851|5905|5899|5911|5905|5854|5848|4444
1712281200000|2024-04-05 01:40:00|5904|5898|5892|5886|5910|5904|5882|5876|2510
1712281500000|2024-04-05 01:45:00|5891|5885|5826|5820|5893|5887|5821|5815|4159
1712281800000|2024-04-05 01:50:00|5825|5819|5797|5791|5831|5825|5791|5785|6140
1712282100000|2024-04-05 01:55:00|5794|5788|5801|5795|5802|5796|5778|5772|4474
1712282400000|2024-04-05 02:00:00|5797|5791|5811|5805|5826|5820|5797|5791|3277
1712282700000|2024-04-05 02:05:00|5810|5804|5799|5793|5810|5804|5793|5787|1578
1712283000000|2024-04-05 02:10:00|5797|5791|5804|5798|5806|5800|5793|5787|1352
1712283300000|2024-04-05 02:15:00|5803|5797|5785|5779|5805|5799|5783|5777|1828
1712283600000|2024-04-05 02:20:00|5784|5778|5787|5781|5788|5782|5777|5771|1259
1712283900000|2024-04-05 02:25:00|5786|5780|5796|5790|5799|5793|5785|5779|2370
1712284200000|2024-04-05 02:30:00|5797|5791|5795|5789|5799|5793|5791|5785|668
1712284500000|2024-04-05 02:35:00|5793|5787|5779|5773|5795|5789|5777|5771|1618
1712284800000|2024-04-05 02:40:00|5778|5772|5764|5758|5779|5773|5759|5753|2081
1712285100000|2024-04-05 02:45:00|5765|5759|5779|5773|5781|5775|5762|5756|1363
1712285400000|2024-04-05 02:50:00|5778|5772|5785|5779|5787|5781|5775|5769|1158
1712285700000|2024-04-05 02:55:00|5784|5778|5797|5791|5798|5792|5780|5774|956
1712286000000|2024-04-05 03:00:00|5796|5790|5792|5786|5802|5796|5789|5783|1113
1712286300000|2024-04-05 03:05:00|5791|5785|5802|5796|5803|5797|5788|5782|523
1712286600000|2024-04-05 03:10:00|5801|5795|5802|5796|5805|5799|5793|5787|652
1712286900000|2024-04-05 03:15:00|5801|5795|5801|5795|5804|5798|5799|5793|504
1712287200000|2024-04-05 03:20:00|5800|5794|5808|5802|5820|5814|5800|5794|1352
1712287500000|2024-04-05 03:25:00|5807|5801|5797|5791|5807|5801|5795|5789|750
1712287800000|2024-04-05 03:30:00|5796|5790|5812|5806|5812|5806|5796|5790|634
1712288100000|2024-04-05 03:35:00|5811|5805|5810|5804|5814|5808|5805|5799|577
1712288400000|2024-04-05 03:40:00|5809|5803|5815|5809|5821|5815|5803|5797|735
1712288700000|2024-04-05 03:45:00|5814|5808|5813|5807|5815|5809|5810|5804|361
1712289000000|2024-04-05 03:50:00|5812|5806|5810|5804|5813|5807|5810|5804|917
1712289300000|2024-04-05 03:55:00|5809|5803|5813|5807|5815|5809|5809|5803|654
1712289600000|2024-04-05 04:00:00|5821|5803|5819.9|5801.9|5821|5803|5819.8|5801.8|0
1712289900000|2024-04-05 04:05:00|5820|5802|5826|5808|5826.1|5808.1|5819.7|5801.7|0
1712290200000|2024-04-05 04:10:00|5825.9|5807.9|5825.8|5807.8|5826|5808|5825.2|5807.2|0
1712290500000|2024-04-05 04:15:00|5825.6|5807.6|5824.9|5806.9|5825.8|5807.8|5824.8|5806.8|0
1712290800000|2024-04-05 04:20:00|5825|5807|5825|5807|5825.4|5807.4|5824.6|5806.6|0
1712291100000|2024-04-05 04:25:00|5824.9|5806.9|5825|5807|5825|5807|5824.4|5806.4|0
1712291400000|2024-04-05 04:30:00|5825.1|5807.1|5825.6|5807.6|5825.6|5807.6|5825|5807|0
1712291700000|2024-04-05 04:35:00|5825.8|5807.8|5826.2|5808.2|5826.4|5808.4|5825.8|5807.8|0
1712292000000|2024-04-05 04:40:00|5826|5808|5825.9|5807.9|5826.2|5808.2|5825.6|5807.6|0
1712292300000|2024-04-05 04:45:00|5825.8|5807.8|5826|5808|5826|5808|5825.4|5807.4|0
1712292600000|2024-04-05 04:50:00|5826.2|5808.2|5826.5|5808.5|5826.8|5808.8|5825.9|5807.9|0
1712292900000|2024-04-05 04:55:00|5826.6|5808.6|5825.6|5807.6|5827.2|5809.2|5825.6|5807.6|0
1712293200000|2024-04-05 05:00:00|5826|5808|5834|5828|5844|5838|5814|5808|2651
1712293500000|2024-04-05 05:05:00|5835|5829|5850|5844|5852|5846|5834|5828|1234
1712293800000|2024-04-05 05:10:00|5849|5843|5835|5829|5852|5846|5833|5827|1575
1712294100000|2024-04-05 05:15:00|5836|5830|5836|5830|5846|5840|5834|5828|476
1712294400000|2024-04-05 05:20:00|5835|5829|5837|5831|5843|5837|5835|5829|512
1712294700000|2024-04-05 05:25:00|5838|5832|5846|5840|5846|5840|5836|5830|453
1712295000000|2024-04-05 05:30:00|5845|5839|5842|5836|5846|5840|5834|5828|1096
1712295300000|2024-04-05 05:35:00|5841|5835|5861|5855|5868|5862|5840|5834|2811
1712295600000|2024-04-05 05:40:00|5860|5854|5871|5865|5872|5866|5857|5851|828
1712295900000|2024-04-05 05:45:00|5872|5866|5876|5870|5883|5877|5870|5864|1765
1712296200000|2024-04-05 05:50:00|5875|5869|5884|5878|5893|5887|5875|5869|1309
1712296500000|2024-04-05 05:55:00|5882|5876|5883|5877|5885|5879|5880|5874|850
1712296800000|2024-04-05 06:00:00|5881|5875|5883|5877|5887|5881|5878|5872|594
1712297100000|2024-04-05 06:05:00|5882|5876|5871|5865|5885|5879|5870|5864|925
1712297400000|2024-04-05 06:10:00|5872|5866|5868|5862|5873|5867|5868|5862|843
1712297700000|2024-04-05 06:15:00|5867|5861|5860|5854|5868|5862|5858|5852|1024
1712298000000|2024-04-05 06:20:00|5861|5855|5862|5856|5870|5864|5860|5854|587
1712298300000|2024-04-05 06:25:00|5863|5857|5863|5857|5865|5859|5858|5852|474
1712298600000|2024-04-05 06:30:00|5862|5856|5872|5866|5873|5867|5862|5856|548
1712298900000|2024-04-05 06:35:00|5873|5867|5873|5867|5873|5867|5867|5861|362
1712299200000|2024-04-05 06:40:00|5872|5866|5873|5867|5875|5869|5868|5862|632
1712299500000|2024-04-05 06:45:00|5872|5866|5873|5867|5879|5873|5871|5865|529
1712299800000|2024-04-05 06:50:00|5872|5866|5872|5866|5875|5869|5866|5860|420
1712300100000|2024-04-05 06:55:00|5873|5867|5874|5868|5874|5868|5870|5864|358
1712300400000|2024-04-05 07:00:00|5873|5867|5874|5868|5877|5871|5868|5862|487
1712300700000|2024-04-05 07:05:00|5873|5867|5877|5871|5880|5874|5872|5866|377
1712301000000|2024-04-05 07:10:00|5876|5870|5879|5873|5880|5874|5874|5868|492
1712301300000|2024-04-05 07:15:00|5878|5872|5881|5875|5882|5876|5875|5869|449
1712301600000|2024-04-05 07:20:00|5880|5874|5882|5876|5887|5881|5879|5873|676
1712301900000|2024-04-05 07:25:00|5881|5875|5882|5876|5883|5877|5879|5873|469
1712302200000|2024-04-05 07:30:00|5881|5875|5880|5874|5884|5878|5878|5872|391
1712302500000|2024-04-05 07:35:00|5881|5875|5882|5876|5885|5879|5881|5875|408
1712302800000|2024-04-05 07:40:00|5881|5875|5874|5868|5884|5878|5874|5868|752
1712303100000|2024-04-05 07:45:00|5875|5869|5874|5868|5875|5869|5870|5864|595
1712303400000|2024-04-05 07:50:00|5873|5867|5868|5862|5873|5867|5867|5861|1023
1712303700000|2024-04-05 07:55:00|5869|5863|5871|5865|5872|5866|5867|5861|971
1712304000000|2024-04-05 08:00:00|5870|5864|5865|5859|5871|5865|5865|5859|1921
1712304300000|2024-04-05 08:05:00|5866|5860|5862|5856|5867|5861|5859|5853|2574
1712304600000|2024-04-05 08:10:00|5861|5855|5866|5860|5867|5861|5859|5853|1766
1712304900000|2024-04-05 08:15:00|5865|5859|5860|5854|5865|5859|5857|5851|1549
1712305200000|2024-04-05 08:20:00|5859|5853|5861|5855|5862|5856|5857|5851|607
1712305500000|2024-04-05 08:25:00|5862|5856|5861|5855|5863|5857|5860|5854|1187
1712305800000|2024-04-05 08:30:00|5868.2|5850.2|5868.8|5850.8|5869.5|5851.5|5868.2|5850.2|2
1712306100000|2024-04-05 08:35:00|5868.6|5850.6|5868.4|5850.4|5869.2|5851.2|5868.2|5850.2|300
1712306400000|2024-04-05 08:40:00|5868.8|5850.8|5867.6|5849.6|5868.8|5850.8|5866.7|5848.7|0
1712306700000|2024-04-05 08:45:00|5867.8|5849.8|5867.4|5849.4|5867.8|5849.8|5866.7|5848.7|0
1712307000000|2024-04-05 08:50:00|5867.6|5849.6|5866.1|5848.1|5867.8|5849.8|5865.7|5847.7|0
1712307300000|2024-04-05 08:55:00|5866|5848|5867.2|5849.2|5867.5|5849.5|5864.5|5846.5|0
1712307600000|2024-04-05 09:00:00|5867.1|5849.1|5866.4|5848.4|5867.5|5849.5|5866.4|5848.4|0
1712307900000|2024-04-05 09:05:00|5866.3|5848.3|5866.4|5848.4|5866.9|5848.9|5865.9|5847.9|0
1712308200000|2024-04-05 09:10:00|5866.5|5848.5|5867.6|5849.6|5867.8|5849.8|5866.4|5848.4|0
1712308500000|2024-04-05 09:15:00|5863|5857|5868|5862|5868|5862|5863|5857|180
1712308800000|2024-04-05 09:20:00|5867|5861|5866|5860|5868|5862|5865|5859|73
1712309100000|2024-04-05 09:25:00|5865|5859|5865|5859|5866|5860|5864|5858|98
1712309400000|2024-04-05 09:30:00|5864|5858|5866|5860|5866|5860|5864|5858|21
1712309700000|2024-04-05 09:35:00|5867|5861|5872|5866|5873|5867|5867|5861|98
1712310000000|2024-04-05 09:40:00|5871|5865|5871|5865|5872|5866|5871|5865|32
1712310300000|2024-04-05 09:45:00|5870|5864|5870|5864|5871|5865|5869|5863|52
1712310600000|2024-04-05 09:50:00|5871|5865|5871|5865|5871|5865|5870|5864|33
1712310900000|2024-04-05 09:55:00|5872|5866|5870|5864|5872|5866|5870|5864|45
1712311200000|2024-04-05 10:00:00|5869.5|5863.5|5869|5863|5870.5|5864.5|5868.5|5862.5|19
1712311500000|2024-04-05 10:05:00|5869.5|5863.5|5868.5|5862.5|5870|5864|5868.5|5862.5|4
1712311800000|2024-04-05 10:10:00|5868|5862|5868.5|5862.5|5870|5864|5867.5|5861.5|16
1712312100000|2024-04-05 10:15:00|5868|5862|5866.5|5860.5|5868.5|5862.5|5866|5860|25
1712312400000|2024-04-05 10:20:00|5867|5861|5867|5861|5868.5|5862.5|5865.5|5859.5|33
1712312700000|2024-04-05 10:25:00|5866.5|5860.5|5868.5|5862.5|5869.5|5863.5|5866.5|5860.5|10
1712313000000|2024-04-05 10:30:00|5868|5862|5868.5|5862.5|5868.5|5862.5|5867.5|5861.5|10
1712313300000|2024-04-05 10:35:00|5868|5862|5869.5|5863.5|5870|5864|5867.5|5861.5|63
1712313600000|2024-04-05 10:40:00|5869|5863|5870.5|5864.5|5870.5|5864.5|5868|5862|5
1712313900000|2024-04-05 10:45:00|5870|5864|5870.5|5864.5|5870.5|5864.5|5868.5|5862.5|38
1712314200000|2024-04-05 10:50:00|5871.5|5865.5|5870.5|5864.5|5871.5|5865.5|5870|5864|23
1712314500000|2024-04-05 10:55:00|5871|5865|5869.5|5863.5|5871|5865|5869|5863|0
1712314800000|2024-04-05 11:00:00|5868.5|5862.5|5868|5862|5869|5863|5866.5|5860.5|16
1712315100000|2024-04-05 11:05:00|5867.5|5861.5|5867|5861|5868|5862|5866.5|5860.5|59
1712315400000|2024-04-05 11:10:00|5866.5|5860.5|5867|5861|5867.5|5861.5|5865.5|5859.5|10
1712315700000|2024-04-05 11:15:00|5866.5|5860.5|5867.5|5861.5|5868|5862|5866.5|5860.5|4
1712316000000|2024-04-05 11:20:00|5868.5|5862.5|5866.5|5860.5|5868.5|5862.5|5866|5860|8
1712316300000|2024-04-05 11:25:00|5866|5860|5866.5|5860.5|5867|5861|5864.5|5858.5|25
1712316600000|2024-04-05 11:30:00|5867|5861|5865.5|5859.5|5867.5|5861.5|5865|5859|14
1712316900000|2024-04-05 11:35:00|5866.5|5860.5|5868|5862|5869.5|5863.5|5866|5860|58
1712317200000|2024-04-05 11:40:00|5867.5|5861.5|5868.5|5862.5|5869.5|5863.5|5867.5|5861.5|6
1712317500000|2024-04-05 11:45:00|5868|5862|5868|5862|5868.5|5862.5|5867.5|5861.5|19
1712317800000|2024-04-05 11:50:00|5868.5|5862.5|5869.5|5863.5|5870|5864|5868|5862|32
1712318100000|2024-04-05 11:55:00|5870|5864|5870.5|5864.5|5870.5|5864.5|5869.5|5863.5|24
1712318400000|2024-04-05 12:00:00|5870|5864|5872.5|5866.5|5872.5|5866.5|5869|5863|49
1712318700000|2024-04-05 12:05:00|5872|5866|5874.5|5868.5|5875|5869|5871|5865|37
1712319000000|2024-04-05 12:10:00|5873.5|5867.5|5875|5869|5875.5|5869.5|5873.5|5867.5|39
1712319300000|2024-04-05 12:15:00|5874.5|5868.5|5875.5|5869.5|5875.5|5869.5|5872.5|5866.5|21
1712319600000|2024-04-05 12:20:00|5876|5870|5876.5|5870.5|5878.5|5872.5|5875.5|5869.5|51
1712319900000|2024-04-05 12:25:00|5876|5870|5878|5872|5878.5|5872.5|5875|5869|66
1712320200000|2024-04-05 12:30:00|5878.5|5872.5|5858|5852|5878.5|5872.5|5851|5845|534
1712320500000|2024-04-05 12:35:00|5857.5|5851.5|5857|5851|5863.5|5857.5|5851|5845|192
1712320800000|2024-04-05 12:40:00|5856.5|5850.5|5864|5858|5864.5|5858.5|5854.5|5848.5|184
1712321100000|2024-04-05 12:45:00|5863.5|5857.5|5851.5|5845.5|5863.5|5857.5|5850|5844|68
1712321400000|2024-04-05 12:50:00|5852|5846|5852|5846|5854.5|5848.5|5848.5|5842.5|110
1712321700000|2024-04-05 12:55:00|5852.5|5846.5|5855|5849|5857|5851|5851|5845|165
1712322000000|2024-04-05 13:00:00|5855.5|5849.5|5857.5|5851.5|5863.5|5857.5|5854|5848|188
1712322300000|2024-04-05 13:05:00|5857|5851|5851|5845|5858.5|5852.5|5850.5|5844.5|53
1712322600000|2024-04-05 13:10:00|5851.5|5845.5|5850.5|5844.5|5853.5|5847.5|5849.5|5843.5|44
1712322900000|2024-04-05 13:15:00|5851|5845|5856.5|5850.5|5857|5851|5850|5844|87
1712323200000|2024-04-05 13:20:00|5857|5851|5862|5856|5863.5|5857.5|5854|5848|143
1712323500000|2024-04-05 13:25:00|5861.5|5855.5|5857|5851|5863.5|5857.5|5857|5851|60
1712323800000|2024-04-05 13:30:00|5856.5|5850.5|5869.5|5863.5|5875|5869|5850.5|5844.5|556
1712324100000|2024-04-05 13:35:00|5868.5|5862.5|5852|5846|5869.5|5863.5|5852|5846|418
1712324400000|2024-04-05 13:40:00|5851.5|5845.5|5859.5|5853.5|5861|5855|5850.5|5844.5|147
1712324700000|2024-04-05 13:45:00|5859|5853|5857|5851|5860|5854|5852.5|5846.5|237
1712325000000|2024-04-05 13:50:00|5857.5|5851.5|5859.5|5853.5|5861.5|5855.5|5855|5849|186
1712325300000|2024-04-05 13:55:00|5858.5|5852.5|5852.5|5846.5|5860.5|5854.5|5852.5|5846.5|132
1712325600000|2024-04-05 14:00:00|5853|5847|5853.5|5847.5|5855.5|5849.5|5849|5843|595
1712325900000|2024-04-05 14:05:00|5852.5|5846.5|5854|5848|5857.5|5851.5|5850|5844|502
1712326200000|2024-04-05 14:10:00|5854.5|5848.5|5860.5|5854.5|5865|5859|5853.5|5847.5|407
1712326500000|2024-04-05 14:15:00|5860|5854|5854|5848|5861.5|5855.5|5853.5|5847.5|171
1712326800000|2024-04-05 14:20:00|5854.5|5848.5|5860|5854|5860.5|5854.5|5853.5|5847.5|89
1712327100000|2024-04-05 14:25:00|5859.5|5853.5|5852.5|5846.5|5859.5|5853.5|5848|5842|161
1712327400000|2024-04-05 14:30:00|5852|5846|5855.5|5849.5|5857.5|5851.5|5848.5|5842.5|191
1712327700000|2024-04-05 14:35:00|5856|5850|5850.5|5844.5|5856.5|5850.5|5849.5|5843.5|144
1712328000000|2024-04-05 14:40:00|5851|5845|5851.5|5845.5|5854|5848|5848|5842|220
1712328300000|2024-04-05 14:45:00|5851|5845|5854.5|5848.5|5854.5|5848.5|5848.5|5842.5|137
1712328600000|2024-04-05 14:50:00|5854|5848|5854.5|5848.5|5857.5|5851.5|5853.5|5847.5|110
1712328900000|2024-04-05 14:55:00|5855|5849|5860.5|5854.5|5863.5|5857.5|5854.5|5848.5|150
1712329200000|2024-04-05 15:00:00|5861|5855|5859.5|5853.5|5863.5|5857.5|5858.5|5852.5|148
1712329500000|2024-04-05 15:05:00|5859|5853|5864.5|5858.5|5866|5860|5858|5852|218
1712329800000|2024-04-05 15:10:00|5865|5859|5868|5862|5868.5|5862.5|5863.5|5857.5|123
1712330100000|2024-04-05 15:15:00|5867.5|5861.5|5866.5|5860.5|5868.5|5862.5|5860.5|5854.5|147
1712330400000|2024-04-05 15:20:00|5866|5860|5864.5|5858.5|5866.5|5860.5|5861.5|5855.5|94
1712330700000|2024-04-05 15:25:00|5865|5859|5865.5|5859.5|5866.5|5860.5|5862|5856|110
1712331000000|2024-04-05 15:30:00|5865|5859|5863|5857|5865.5|5859.5|5861.5|5855.5|238
1712331300000|2024-04-05 15:35:00|5862.5|5856.5|5863.5|5857.5|5864.5|5858.5|5859.5|5853.5|142
1712331600000|2024-04-05 15:40:00|5862.5|5856.5|5861.5|5855.5|5863.5|5857.5|5859.5|5853.5|190
1712331900000|2024-04-05 15:45:00|5862|5856|5863.5|5857.5|5864.5|5858.5|5861.5|5855.5|56
1712332200000|2024-04-05 15:50:00|5864|5858|5868.5|5862.5|5868.5|5862.5|5863.5|5857.5|70
1712332500000|2024-04-05 15:55:00|5868|5862|5869|5863|5869.5|5863.5|5867.5|5861.5|56
1712332800000|2024-04-05 16:00:00|5870|5864|5871|5865|5873|5867|5870|5864|141
1712333100000|2024-04-05 16:05:00|5870|5864|5871|5865|5871|5865|5867|5861|134
1712333400000|2024-04-05 16:10:00|5872|5866|5869|5863|5872|5866|5869|5863|63
1712333700000|2024-04-05 16:15:00|5870|5864|5873|5867|5873|5867|5869|5863|95
1712334000000|2024-04-05 16:20:00|5874|5868|5874|5868|5875|5869|5873|5867|57
1712334300000|2024-04-05 16:25:00|5875|5869|5879|5873|5879|5873|5875|5869|45
1712334600000|2024-04-05 16:30:00|5880|5874|5877|5871|5880|5874|5874|5868|79
1712334900000|2024-04-05 16:35:00|5876|5870|5878|5872|5878|5872|5876|5870|52
1712335200000|2024-04-05 16:40:00|5879|5873|5876|5870|5879|5873|5874|5868|48
1712335500000|2024-04-05 16:45:00|5875|5869|5876|5870|5876|5870|5875|5869|42
1712335800000|2024-04-05 16:50:00|5875|5869|5880|5874|5880|5874|5874|5868|74
1712336100000|2024-04-05 16:55:00|5879|5873|5883|5877|5883|5877|5878|5872|61
1712336400000|2024-04-05 17:00:00|5882|5876|5884|5878|5885|5879|5881|5875|50
1712336700000|2024-04-05 17:05:00|5882|5876|5879|5873|5882|5876|5878|5872|68
1712337000000|2024-04-05 17:10:00|5880|5874|5878|5872|5880|5874|5878|5872|29
1712337300000|2024-04-05 17:15:00|5879|5873|5878|5872|5880|5874|5878|5872|14
1712337600000|2024-04-05 17:20:00|5879|5873|5879|5873|5880|5874|5879|5873|13
1712337900000|2024-04-05 17:25:00|5878|5872|5879|5873|5881|5875|5877|5871|41
1712338200000|2024-04-05 17:30:00|5881|5875|5880|5874|5882|5876|5880|5874|15
1712338500000|2024-04-05 17:35:00|5881|5875|5877|5871|5881|5875|5877|5871|32
1712338800000|2024-04-05 17:40:00|5879|5873|5875|5869|5879|5873|5875|5869|25
1712339100000|2024-04-05 17:45:00|5874|5868|5874|5868|5875|5869|5874|5868|18
1712339400000|2024-04-05 17:50:00|5875|5869|5873|5867|5876|5870|5873|5867|13
1712339700000|2024-04-05 17:55:00|5872|5866|5873|5867|5873|5867|5871|5865|32
1712340000000|2024-04-05 18:00:00|5872|5866|5873|5867|5873|5867|5869|5863|60
1712340300000|2024-04-05 18:05:00|5872|5866|5875|5869|5875|5869|5872|5866|37
1712340600000|2024-04-05 18:10:00|5876|5870|5875|5869|5877|5871|5875|5869|27
1712340900000|2024-04-05 18:15:00|5876|5870|5876|5870|5877|5871|5874|5868|20
1712341200000|2024-04-05 18:20:00|5877|5871|5874|5868|5878|5872|5874|5868|27
1712341500000|2024-04-05 18:25:00|5875|5869|5870|5864|5875|5869|5870|5864|70
1712341800000|2024-04-05 18:30:00|5871|5865|5873|5867|5873|5867|5870|5864|54
1712342100000|2024-04-05 18:35:00|5874|5868|5875|5869|5877|5871|5872|5866|118
1712342400000|2024-04-05 18:40:00|5876|5870|5874|5868|5877|5871|5874|5868|108
1712342700000|2024-04-05 18:45:00|5875|5869|5874|5868|5876|5870|5873|5867|50
1712343000000|2024-04-05 18:50:00|5875|5869|5872|5866|5875|5869|5872|5866|58
1712343300000|2024-04-05 18:55:00|5871|5865|5879.3|5861.3|5879.3|5869|5870|5861.3|124
1712343600000|2024-04-05 19:00:00|5879.4|5861.4|5877.1|5859.1|5879.6|5861.6|5876.5|5858.5|0
1712343900000|2024-04-05 19:05:00|5877.2|5859.2|5875|5857|5877.6|5859.6|5873.7|5855.7|0
1712344200000|2024-04-05 19:10:00|5875.1|5857.1|5879.3|5861.3|5879.3|5861.3|5874.8|5856.8|0
1712344500000|2024-04-05 19:15:00|5879.4|5861.4|5877.5|5859.5|5879.4|5861.4|5876.8|5858.8|0
1712344800000|2024-04-05 19:20:00|5877.4|5859.4|5877|5859|5877.5|5859.5|5874.8|5856.8|0
1712345100000|2024-04-05 19:25:00|5877.1|5859.1|5878.9|5860.9|5879.2|5861.2|5876.8|5858.8|0
1712345400000|2024-04-05 19:30:00|5879|5861|5879.6|5861.6|5880.5|5862.5|5878.7|5860.7|0
1712345700000|2024-04-05 19:35:00|5879.5|5861.5|5876.8|5858.8|5879.6|5861.6|5876.4|5858.4|0
1712346000000|2024-04-05 19:40:00|5876.9|5858.9|5875.4|5857.4|5877|5859|5873.5|5855.5|0
1712346300000|2024-04-05 19:45:00|5875.5|5857.5|5876|5858|5878.2|5860.2|5875.3|5857.3|0
1712346600000|2024-04-05 19:50:00|5875.1|5857.1|5879.1|5861.1|5879.1|5861.1|5874.1|5856.1|0
1712346900000|2024-04-05 19:55:00|5879.2|5861.2|5872.4|5854.4|5879.2|5861.2|5872.2|5854.2|0
1712347200000|2024-04-05 20:00:00|5872.2|5854.2|5870.9|5852.9|5872.2|5854.2|5870|5852|0
1712347500000|2024-04-05 20:05:00|5870.8|5852.8|5870.6|5852.6|5872.2|5854.2|5870.2|5852.2|0
1712347800000|2024-04-05 20:10:00|5870.9|5852.9|5870.9|5852.9|5871.5|5853.5|5870.6|5852.6|0
1712348100000|2024-04-05 20:15:00|5871.1|5853.1|5871.1|5853.1|5871.3|5853.3|5870.6|5852.6|0
1712348400000|2024-04-05 20:20:00|5871|5853|5866.2|5848.2|5872|5854|5866.2|5848.2|0
1712348700000|2024-04-05 20:25:00|5866.4|5848.4|5867.1|5849.1|5867.6|5849.6|5866.2|5848.2|0
1712349000000|2024-04-05 20:30:00|5867.3|5849.3|5867.5|5849.5|5868|5850|5866.9|5848.9|0
1712349300000|2024-04-05 20:35:00|5867.4|5849.4|5866.5|5848.5|5867.4|5849.4|5866.3|5848.3|0
1712349600000|2024-04-05 20:40:00|5866.4|5848.4|5866.5|5848.5|5866.7|5848.7|5866|5848|0
1712349900000|2024-04-05 20:45:00|5866.2|5848.2|5867.5|5849.5|5867.6|5849.6|5865.8|5847.8|0
1712350200000|2024-04-05 20:50:00|5867.4|5849.4|5867.6|5849.6|5868|5850|5866.9|5848.9|0
1712350500000|2024-04-05 20:55:00|5867.7|5849.7|5868.9|5850.9|5868.9|5850.9|5867.5|5849.5|0
1712350800000|2024-04-05 21:00:00|5875.1|5857.1|5875.1|5857.1|5875.1|5857.1|5875.1|5857.1|0
1712527200000|2024-04-07 22:00:00|5879.5|5861.5|5877.8|5859.8|5879.8|5861.8|5877.6|5859.6|0
1712527500000|2024-04-07 22:05:00|5878|5860|5878.5|5860.5|5879.1|5861.1|5876.9|5858.9|0
1712527800000|2024-04-07 22:10:00|5878.7|5860.7|5876.5|5858.5|5879.1|5861.1|5876.5|5858.5|0
1712528100000|2024-04-07 22:15:00|5870.4|5852.4|5871.4|5853.4|5871.5|5853.5|5870.4|5852.4|0
1712528400000|2024-04-07 22:20:00|5871.3|5853.3|5870.3|5852.3|5871.4|5853.4|5870.3|5852.3|0
1712528700000|2024-04-07 22:25:00|5870.1|5852.1|5870.3|5852.3|5870.4|5852.4|5869.9|5851.9|0
1712529000000|2024-04-07 22:30:00|5876.7|5858.7|5876.1|5858.1|5876.9|5858.9|5875.4|5857.4|0
1712529300000|2024-04-07 22:35:00|5876|5858|5876.1|5858.1|5876.3|5858.3|5875.6|5857.6|0
1712529600000|2024-04-07 22:40:00|5876|5858|5876.1|5858.1|5876.3|5858.3|5875.8|5857.8|0
1712529900000|2024-04-07 22:45:00|5870|5852|5869.5|5851.5|5870.1|5852.1|5869.3|5851.3|0
1712530200000|2024-04-07 22:50:00|5869.4|5851.4|5868.7|5850.7|5869.5|5851.5|5868.5|5850.5|0
1712530500000|2024-04-07 22:55:00|5868.8|5850.8|5869.4|5851.4|5869.4|5851.4|5868.8|5850.8|0
1712530800000|2024-04-07 23:00:00|5869.2|5851.2|5870.1|5852.1|5870.3|5852.3|5869|5851|0
1712531100000|2024-04-07 23:05:00|5870.3|5852.3|5871|5853|5871.2|5853.2|5870.3|5852.3|0
1712531400000|2024-04-07 23:10:00|5870.9|5852.9|5870.5|5852.5|5871.1|5853.1|5870.3|5852.3|0
1712531700000|2024-04-07 23:15:00|5870.6|5852.6|5871.2|5853.2|5871.2|5853.2|5870.5|5852.5|0
1712532000000|2024-04-07 23:20:00|5871.1|5853.1|5871.2|5853.2|5871.4|5853.4|5870.8|5852.8|0
1712532300000|2024-04-07 23:25:00|5871.4|5853.4|5871|5853|5871.4|5853.4|5870.6|5852.6|0
1712532600000|2024-04-07 23:30:00|5871.1|5853.1|5871.2|5853.2|5871.8|5853.8|5871|5853|0
1712532900000|2024-04-07 23:35:00|5871.3|5853.3|5871.2|5853.2|5871.3|5853.3|5870.1|5852.1|0
1712533200000|2024-04-07 23:40:00|5871.1|5853.1|5871|5853|5871.4|5853.4|5870.6|5852.6|0
1712533500000|2024-04-07 23:45:00|5877.1|5859.1|5876.7|5858.7|5877.4|5859.4|5876.7|5858.7|0
1712533800000|2024-04-07 23:50:00|5876.5|5858.5|5877.5|5859.5|5877.6|5859.6|5875.6|5857.6|0
1712534100000|2024-04-07 23:55:00|5877.4|5859.4|5877.4|5859.4|5878|5860|5876.7|5858.7|0
1712534400000|2024-04-08 00:00:00|5877.6|5859.6|5875.3|5857.3|5877.7|5859.7|5875.2|5857.2|0
1712534700000|2024-04-08 00:05:00|5875.4|5857.4|5874.3|5856.3|5875.6|5857.6|5874.1|5856.1|0
1712535000000|2024-04-08 00:10:00|5874.5|5856.5|5874.6|5856.6|5875.1|5857.1|5874.1|5856.1|0
1712535300000|2024-04-08 00:15:00|5868.3|5850.3|5868.3|5850.3|5869.4|5851.4|5868.2|5850.2|0
1712535600000|2024-04-08 00:20:00|5868.5|5850.5|5868.3|5850.3|5868.5|5850.5|5867.3|5849.3|0
1712535900000|2024-04-08 00:25:00|5868.1|5850.1|5865|5847|5868.3|5850.3|5865|5847|0
1712536200000|2024-04-08 00:30:00|5871.4|5853.4|5870.6|5852.6|5871.8|5853.8|5870.3|5852.3|0
1712536500000|2024-04-08 00:35:00|5870.8|5852.8|5877.8|5859.8|5878|5860|5870|5852|0
1712536800000|2024-04-08 00:40:00|5877.9|5859.9|5877.3|5859.3|5878|5860|5877.1|5859.1|0
1712537100000|2024-04-08 00:45:00|5871.4|5853.4|5882.5|5864.5|5882.5|5864.5|5871.4|5853.4|0
1712537400000|2024-04-08 00:50:00|5882.7|5864.7|5882.4|5864.4|5882.9|5864.9|5882|5864|0
1712537700000|2024-04-08 00:55:00|5882.5|5864.5|5884.9|5866.9|5884.9|5866.9|5882.5|5864.5|0
1712538000000|2024-04-08 01:00:00|5890.8|5872.8|5890.6|5872.6|5891.5|5873.5|5890.5|5872.5|0
1712538300000|2024-04-08 01:05:00|5890.4|5872.4|5875.4|5857.4|5890.6|5872.6|5874.9|5856.9|0
1712538600000|2024-04-08 01:10:00|5875.5|5857.5|5865|5847|5876.1|5858.1|5865|5847|0
1712538900000|2024-04-08 01:15:00|5865.4|5847.4|5831.7|5825.7|5867.7|5861.7|5823.7|5817.7|2299
1712539200000|2024-04-08 01:20:00|5832.7|5826.7|5825.7|5819.7|5835.7|5829.7|5816.7|5810.7|1202
1712539500000|2024-04-08 01:25:00|5826.7|5820.7|5809.7|5803.7|5826.7|5820.7|5809.7|5803.7|747
1712539800000|2024-04-08 01:30:00|5814.7|5808.7|5826.7|5820.7|5848.7|5842.7|5813.7|5807.7|5089
1712540100000|2024-04-08 01:35:00|5825.7|5819.7|5845.7|5839.7|5849.7|5843.7|5812.7|5806.7|3522
1712540400000|2024-04-08 01:40:00|5846.7|5840.7|5863.7|5857.7|5866.7|5860.7|5846.7|5840.7|3447
1712540700000|2024-04-08 01:45:00|5862.7|5856.7|5845.7|5839.7|5864.7|5858.7|5840.7|5834.7|1862
1712541000000|2024-04-08 01:50:00|5846.7|5840.7|5845.7|5839.7|5856.7|5850.7|5842.7|5836.7|1494
1712541300000|2024-04-08 01:55:00|5844.7|5838.7|5863.7|5857.7|5866.7|5860.7|5842.7|5836.7|1440
1712541600000|2024-04-08 02:00:00|5864.7|5858.7|5863.7|5857.7|5872.7|5866.7|5858.7|5852.7|1039
1712541900000|2024-04-08 02:05:00|5864.7|5858.7|5884.7|5878.7|5884.7|5878.7|5860.7|5854.7|1598
1712542200000|2024-04-08 02:10:00|5885.7|5879.7|5913.7|5907.7|5914.7|5908.7|5884.7|5878.7|2817
1712542500000|2024-04-08 02:15:00|5912.7|5906.7|5900.7|5894.7|5915.7|5909.7|5892.7|5886.7|2451
1712542800000|2024-04-08 02:20:00|5901.7|5895.7|5907.7|5901.7|5908.7|5902.7|5897.7|5891.7|1580
1712543100000|2024-04-08 02:25:00|5906.7|5900.7|5923.7|5917.7|5926.7|5920.7|5903.7|5897.7|1659
1712543400000|2024-04-08 02:30:00|5924.7|5918.7|5925.7|5919.7|5932.7|5926.7|5919.7|5913.7|2003
1712543700000|2024-04-08 02:35:00|5924.7|5918.7|5927.7|5921.7|5934.7|5928.7|5921.7|5915.7|1335
1712544000000|2024-04-08 02:40:00|5928.7|5922.7|5925.7|5919.7|5930.7|5924.7|5922.7|5916.7|741
1712544300000|2024-04-08 02:45:00|5924.7|5918.7|5928.7|5922.7|5932.7|5926.7|5922.7|5916.7|1225
1712544600000|2024-04-08 02:50:00|5929.7|5923.7|5936.7|5930.7|5938.7|5932.7|5926.7|5920.7|988
1712544900000|2024-04-08 02:55:00|5935.7|5929.7|5940.7|5934.7|5943.7|5937.7|5933.7|5927.7|1310
1712545200000|2024-04-08 03:00:00|5939.7|5933.7|5939.7|5933.7|5944.7|5938.7|5934.7|5928.7|1979
1712545500000|2024-04-08 03:05:00|5938.7|5932.7|5929.7|5923.7|5938.7|5932.7|5926.7|5920.7|780
1712545800000|2024-04-08 03:10:00|5928.7|5922.7|5925.7|5919.7|5932.7|5926.7|5921.7|5915.7|803
1712546100000|2024-04-08 03:15:00|5924.7|5918.7|5912.7|5906.7|5924.7|5918.7|5910.7|5904.7|912
1712546400000|2024-04-08 03:20:00|5910.7|5904.7|5901.7|5895.7|5915.7|5909.7|5898.7|5892.7|1727
1712546700000|2024-04-08 03:25:00|5900.7|5894.7|5873.7|5867.7|5902.7|5896.7|5873.7|5867.7|1833
1712547000000|2024-04-08 03:30:00|5874.7|5868.7|5862.3|5856.3|5875.7|5869.7|5861.7|5855.7|1801
1712547300000|2024-04-08 03:35:00|5863.3|5857.3|5854.3|5848.3|5863.3|5857.3|5851.3|5845.3|1329
1712547600000|2024-04-08 03:40:00|5855.3|5849.3|5865.3|5859.3|5866.3|5860.3|5849.3|5843.3|2531
1712547900000|2024-04-08 03:45:00|5864.3|5858.3|5858.3|5852.3|5864.3|5858.3|5857.3|5851.3|781
1712548200000|2024-04-08 03:50:00|5859.3|5853.3|5864.3|5858.3|5865.3|5859.3|5852.3|5846.3|809
1712548500000|2024-04-08 03:55:00|5865.3|5859.3|5864.3|5858.3|5866.3|5860.3|5862.3|5856.3|426
1712548800000|2024-04-08 04:00:00|5869.7|5851.7|5870.2|5852.2|5870.2|5852.2|5869.5|5851.5|0
1712549100000|2024-04-08 04:05:00|5870.1|5852.1|5870.7|5852.7|5870.9|5852.9|5870|5852|0
1712549400000|2024-04-08 04:10:00|5870.6|5852.6|5870.6|5852.6|5870.9|5852.9|5870.1|5852.1|0
1712549700000|2024-04-08 04:15:00|5870.7|5852.7|5871|5853|5871|5853|5870.7|5852.7|0
1712550000000|2024-04-08 04:20:00|5871.1|5853.1|5871|5853|5871.2|5853.2|5870.7|5852.7|0
1712550300000|2024-04-08 04:25:00|5870.9|5852.9|5870.7|5852.7|5870.9|5852.9|5870.4|5852.4|0
1712550600000|2024-04-08 04:30:00|5870.8|5852.8|5870.7|5852.7|5870.9|5852.9|5870.7|5852.7|0
1712550900000|2024-04-08 04:35:00|5870.5|5852.5|5870.4|5852.4|5870.9|5852.9|5870.1|5852.1|0
1712551200000|2024-04-08 04:40:00|5870.3|5852.3|5870.8|5852.8|5871|5853|5870.3|5852.3|0
1712551500000|2024-04-08 04:45:00|5870.7|5852.7|5870.1|5852.1|5871.2|5853.2|5870.1|5852.1|0
1712551800000|2024-04-08 04:50:00|5870.2|5852.2|5870.5|5852.5|5870.5|5852.5|5870.2|5852.2|0
1712552100000|2024-04-08 04:55:00|5870.4|5852.4|5870.5|5852.5|5870.5|5852.5|5870.3|5852.3|0
1712552400000|2024-04-08 05:00:00|5866.3|5860.3|5882.3|5876.3|5882.3|5876.3|5864.3|5858.3|1061
1712552700000|2024-04-08 05:05:00|5881.3|5875.3|5886.3|5880.3|5887.3|5881.3|5876.3|5870.3|726
1712553000000|2024-04-08 05:10:00|5887.3|5881.3|5890.3|5884.3|5892.3|5886.3|5880.3|5874.3|683
1712553300000|2024-04-08 05:15:00|5889.3|5883.3|5884.3|5878.3|5892.3|5886.3|5883.3|5877.3|580
1712553600000|2024-04-08 05:20:00|5883.3|5877.3|5877.3|5871.3|5885.3|5879.3|5875.3|5869.3|620
1712553900000|2024-04-08 05:25:00|5876.3|5870.3|5878.3|5872.3|5880.3|5874.3|5873.3|5867.3|322
1712554200000|2024-04-08 05:30:00|5877.3|5871.3|5876.3|5870.3|5880.3|5874.3|5874.3|5868.3|439
1712554500000|2024-04-08 05:35:00|5875.3|5869.3|5880.3|5874.3|5880.3|5874.3|5871.3|5865.3|569
1712554800000|2024-04-08 05:40:00|5881.3|5875.3|5880.3|5874.3|5886.3|5880.3|5879.3|5873.3|407
1712555100000|2024-04-08 05:45:00|5881.3|5875.3|5868.3|5862.3|5881.3|5875.3|5868.3|5862.3|598
1712555400000|2024-04-08 05:50:00|5869.3|5863.3|5878.3|5872.3|5882.3|5876.3|5869.3|5863.3|413
1712555700000|2024-04-08 05:55:00|5879.3|5873.3|5877.3|5871.3|5879.3|5873.3|5870.3|5864.3|591
1712556000000|2024-04-08 06:00:00|5878.3|5872.3|5882.3|5876.3|5892.3|5886.3|5878.3|5872.3|714
1712556300000|2024-04-08 06:05:00|5883.3|5877.3|5882.3|5876.3|5888.3|5882.3|5879.3|5873.3|964
1712556600000|2024-04-08 06:10:00|5881.3|5875.3|5888.3|5882.3|5889.3|5883.3|5878.3|5872.3|525
1712556900000|2024-04-08 06:15:00|5887.3|5881.3|5889.3|5883.3|5891.3|5885.3|5878.3|5872.3|553
1712557200000|2024-04-08 06:20:00|5888.3|5882.3|5895.3|5889.3|5898.3|5892.3|5888.3|5882.3|813
1712557500000|2024-04-08 06:25:00|5896.3|5890.3|5897.3|5891.3|5901.3|5895.3|5894.3|5888.3|588
1712557800000|2024-04-08 06:30:00|5898.3|5892.3|5891.3|5885.3|5902.3|5896.3|5891.3|5885.3|574
1712558100000|2024-04-08 06:35:00|5890.3|5884.3|5894.3|5888.3|5897.3|5891.3|5890.3|5884.3|480
1712558400000|2024-04-08 06:40:00|5895.3|5889.3|5886.3|5880.3|5895.3|5889.3|5886.3|5880.3|286
1712558700000|2024-04-08 06:45:00|5887.3|5881.3|5881.3|5875.3|5888.3|5882.3|5881.3|5875.3|322
1712559000000|2024-04-08 06:50:00|5882.3|5876.3|5872.3|5866.3|5883.3|5877.3|5872.3|5866.3|504
1712559300000|2024-04-08 06:55:00|5873.3|5867.3|5875.3|5869.3|5878.3|5872.3|5873.3|5867.3|962
1712559600000|2024-04-08 07:00:00|5876.3|5870.3|5867.3|5861.3|5876.3|5870.3|5866.3|5860.3|671
1712559900000|2024-04-08 07:05:00|5869.3|5863.3|5858.3|5852.3|5869.3|5863.3|5854.3|5848.3|1601
1712560200000|2024-04-08 07:10:00|5859.3|5853.3|5864.3|5858.3|5865.3|5859.3|5857.3|5851.3|816
1712560500000|2024-04-08 07:15:00|5865.3|5859.3|5869.3|5863.3|5870.3|5864.3|5864.3|5858.3|587
1712560800000|2024-04-08 07:20:00|5870.3|5864.3|5871.3|5865.3|5871.3|5865.3|5866.3|5860.3|546
1712561100000|2024-04-08 07:25:00|5870.3|5864.3|5869.3|5863.3|5874.3|5868.3|5869.3|5863.3|634
1712561400000|2024-04-08 07:30:00|5870.3|5864.3|5872.3|5866.3|5873.3|5867.3|5868.3|5862.3|492
1712561700000|2024-04-08 07:35:00|5873.3|5867.3|5877.3|5871.3|5878.3|5872.3|5870.3|5864.3|666
1712562000000|2024-04-08 07:40:00|5878.3|5872.3|5876.3|5870.3|5879.3|5873.3|5875.3|5869.3|831
1712562300000|2024-04-08 07:45:00|5875.3|5869.3|5880.3|5874.3|5881.3|5875.3|5874.3|5868.3|661
1712562600000|2024-04-08 07:50:00|5881.3|5875.3|5880.3|5874.3|5883.3|5877.3|5877.3|5871.3|1017
1712562900000|2024-04-08 07:55:00|5881.3|5875.3|5878.3|5872.3|5882.3|5876.3|5877.3|5871.3|937
1712563200000|2024-04-08 08:00:00|5879.3|5873.3|5876.3|5870.3|5882.3|5876.3|5876.3|5870.3|1626
1712563500000|2024-04-08 08:05:00|5877.3|5871.3|5878.3|5872.3|5881.3|5875.3|5875.3|5869.3|1702
1712563800000|2024-04-08 08:10:00|5879.3|5873.3|5881.3|5875.3|5881.3|5875.3|5876.3|5870.3|1979
1712564100000|2024-04-08 08:15:00|5882.3|5876.3|5874.3|5868.3|5883.3|5877.3|5874.3|5868.3|834
1712564400000|2024-04-08 08:20:00|5875.3|5869.3|5869.3|5863.3|5875.3|5869.3|5866.3|5860.3|741
1712564700000|2024-04-08 08:25:00|5870.3|5864.3|5871.3|5865.3|5873.3|5867.3|5869.3|5863.3|757
1712565000000|2024-04-08 08:30:00|5878.3|5860.3|5880.9|5862.9|5881.1|5863.1|5876.7|5858.7|44
1712565300000|2024-04-08 08:35:00|5880.8|5862.8|5883.6|5865.6|5884.1|5866.1|5880.4|5862.4|724
1712565600000|2024-04-08 08:40:00|5883.5|5865.5|5883|5865|5884.2|5866.2|5882.6|5864.6|0
1712565900000|2024-04-08 08:45:00|5882.8|5864.8|5882.4|5864.4|5883|5865|5880.7|5862.7|0
1712566200000|2024-04-08 08:50:00|5882.3|5864.3|5879.6|5861.6|5882.4|5864.4|5879.4|5861.4|0
1712566500000|2024-04-08 08:55:00|5879.8|5861.8|5880|5862|5880|5862|5878.2|5860.2|0
1712566800000|2024-04-08 09:00:00|5879.9|5861.9|5881.9|5863.9|5882.5|5864.5|5878.1|5860.1|0
1712567100000|2024-04-08 09:05:00|5882|5864|5880|5862|5882.8|5864.8|5879|5861|0
1712567400000|2024-04-08 09:10:00|5880.2|5862.2|5881.8|5863.8|5882.5|5864.5|5880|5862|0
1712567700000|2024-04-08 09:15:00|5872.3|5866.3|5874.3|5868.3|5875.3|5869.3|5868.3|5862.3|254
1712568000000|2024-04-08 09:20:00|5873.3|5867.3|5876.3|5870.3|5876.3|5870.3|5869.3|5863.3|236
1712568300000|2024-04-08 09:25:00|5875.3|5869.3|5876.3|5870.3|5877.3|5871.3|5874.3|5868.3|115
1712568600000|2024-04-08 09:30:00|5875.3|5869.3|5877.3|5871.3|5878.3|5872.3|5874.3|5868.3|120
1712568900000|2024-04-08 09:35:00|5878.3|5872.3|5876.3|5870.3|5878.3|5872.3|5876.3|5870.3|55
1712569200000|2024-04-08 09:40:00|5877.3|5871.3|5878.3|5872.3|5878.3|5872.3|5876.3|5870.3|91
1712569500000|2024-04-08 09:45:00|5877.3|5871.3|5878.3|5872.3|5879.3|5873.3|5877.3|5871.3|20
1712569800000|2024-04-08 09:50:00|5879.3|5873.3|5877.3|5871.3|5880.3|5874.3|5877.3|5871.3|83
1712570100000|2024-04-08 09:55:00|5879.3|5873.3|5880.3|5874.3|5881.3|5875.3|5878.3|5872.3|841
1712570400000|2024-04-08 10:00:00|5879.8|5873.8|5879.3|5873.3|5879.8|5873.8|5876.3|5870.3|35
1712570700000|2024-04-08 10:05:00|5879.8|5873.8|5877.8|5871.8|5879.8|5873.8|5877.8|5871.8|15
1712571000000|2024-04-08 10:10:00|5876.8|5870.8|5875.8|5869.8|5877.8|5871.8|5873.8|5867.8|277
1712571300000|2024-04-08 10:15:00|5875.3|5869.3|5872.3|5866.3|5875.8|5869.8|5871.8|5865.8|40
1712571600000|2024-04-08 10:20:00|5871.8|5865.8|5872.8|5866.8|5874.8|5868.8|5869.8|5863.8|26
1712571900000|2024-04-08 10:25:00|5872.3|5866.3|5874.3|5868.3|5875.3|5869.3|5870.8|5864.8|36
1712572200000|2024-04-08 10:30:00|5874.8|5868.8|5873.8|5867.8|5876.8|5870.8|5871.3|5865.3|246
1712572500000|2024-04-08 10:35:00|5873.3|5867.3|5876.8|5870.8|5876.8|5870.8|5873.3|5867.3|54
1712572800000|2024-04-08 10:40:00|5876.3|5870.3|5876.3|5870.3|5877.8|5871.8|5874.8|5868.8|30
1712573100000|2024-04-08 10:45:00|5876.8|5870.8|5875.8|5869.8|5877.8|5871.8|5874.8|5868.8|32
1712573400000|2024-04-08 10:50:00|5875.3|5869.3|5875.8|5869.8|5875.8|5869.8|5873.8|5867.8|25
1712573700000|2024-04-08 10:55:00|5876.3|5870.3|5877.3|5871.3|5877.8|5871.8|5875.8|5869.8|6
1712574000000|2024-04-08 11:00:00|5877.8|5871.8|5879.8|5873.8|5879.8|5873.8|5876.8|5870.8|74
1712574300000|2024-04-08 11:05:00|5878.8|5872.8|5876.3|5870.3|5878.8|5872.8|5875.8|5869.8|47
1712574600000|2024-04-08 11:10:00|5876.8|5870.8|5873.8|5867.8|5877.3|5871.3|5873.8|5867.8|8
1712574900000|2024-04-08 11:15:00|5873.3|5867.3|5875.8|5869.8|5876.8|5870.8|5873.3|5867.3|18
1712575200000|2024-04-08 11:20:00|5875.3|5869.3|5878.3|5872.3|5878.8|5872.8|5874.8|5868.8|47
1712575500000|2024-04-08 11:25:00|5877.8|5871.8|5875.8|5869.8|5877.8|5871.8|5874.8|5868.8|9
1712575800000|2024-04-08 11:30:00|5875.3|5869.3|5874.3|5868.3|5875.3|5869.3|5873.8|5867.8|13
1712576100000|2024-04-08 11:35:00|5874.8|5868.8|5876.3|5870.3|5876.8|5870.8|5874.8|5868.8|3
1712576400000|2024-04-08 11:40:00|5875.8|5869.8|5878.3|5872.3|5878.3|5872.3|5875.8|5869.8|25
1712576700000|2024-04-08 11:45:00|5878.8|5872.8|5880.8|5874.8|5880.8|5874.8|5876.8|5870.8|56
1712577000000|2024-04-08 11:50:00|5879.8|5873.8|5879.8|5873.8|5881.8|5875.8|5879.8|5873.8|171
1712577300000|2024-04-08 11:55:00|5880.8|5874.8|5881.3|5875.3|5881.8|5875.8|5879.8|5873.8|101
1712577600000|2024-04-08 12:00:00|5880.8|5874.8|5884.8|5878.8|5884.8|5878.8|5879.3|5873.3|127
1712577900000|2024-04-08 12:05:00|5885.8|5879.8|5884.8|5878.8|5886.8|5880.8|5883.3|5877.3|171
1712578200000|2024-04-08 12:10:00|5883.8|5877.8|5886.8|5880.8|5886.8|5880.8|5883.3|5877.3|59
1712578500000|2024-04-08 12:15:00|5887.8|5881.8|5888.8|5882.8|5889.8|5883.8|5886.3|5880.3|56
1712578800000|2024-04-08 12:20:00|5888.3|5882.3|5888.8|5882.8|5889.8|5883.8|5885.3|5879.3|68
1712579100000|2024-04-08 12:25:00|5888.3|5882.3|5888.3|5882.3|5889.8|5883.8|5887.3|5881.3|28
1712579400000|2024-04-08 12:30:00|5888.8|5882.8|5889.8|5883.8|5891.8|5885.8|5888.3|5882.3|46
1712579700000|2024-04-08 12:35:00|5890.3|5884.3|5891.8|5885.8|5892.8|5886.8|5889.8|5883.8|38
1712580000000|2024-04-08 12:40:00|5892.3|5886.3|5888.8|5882.8|5892.8|5886.8|5888.8|5882.8|73
1712580300000|2024-04-08 12:45:00|5888.3|5882.3|5891.8|5885.8|5892.8|5886.8|5887.8|5881.8|65
1712580600000|2024-04-08 12:50:00|5891.3|5885.3|5892.8|5886.8|5893.8|5887.8|5891.3|5885.3|61
1712580900000|2024-04-08 12:55:00|5893.3|5887.3|5894.3|5888.3|5894.3|5888.3|5891.8|5885.8|43
1712581200000|2024-04-08 13:00:00|5894.8|5888.8|5898.8|5892.8|5900.3|5894.3|5894.8|5888.8|196
1712581500000|2024-04-08 13:05:00|5899.3|5893.3|5899.8|5893.8|5902.8|5896.8|5898.8|5892.8|195
1712581800000|2024-04-08 13:10:00|5900.3|5894.3|5899.8|5893.8|5900.8|5894.8|5896.8|5890.8|138
1712582100000|2024-04-08 13:15:00|5900.8|5894.8|5900.8|5894.8|5902.3|5896.3|5899.8|5893.8|82
1712582400000|2024-04-08 13:20:00|5901.8|5895.8|5901.8|5895.8|5902.8|5896.8|5900.8|5894.8|91
1712582700000|2024-04-08 13:25:00|5901.3|5895.3|5902.8|5896.8|5904.8|5898.8|5900.8|5894.8|188
1712583000000|2024-04-08 13:30:00|5902.3|5896.3|5907.8|5901.8|5908.8|5902.8|5895.8|5889.8|1017
1712583300000|2024-04-08 13:35:00|5907.3|5901.3|5908.8|5902.8|5910.8|5904.8|5902.8|5896.8|458
1712583600000|2024-04-08 13:40:00|5908.3|5902.3|5917.8|5911.8|5922.8|5916.8|5905.3|5899.3|536
1712583900000|2024-04-08 13:45:00|5917.3|5911.3|5921.3|5915.3|5924.8|5918.8|5916.3|5910.3|363
1712584200000|2024-04-08 13:50:00|5921.8|5915.8|5922.8|5916.8|5927.8|5921.8|5921.3|5915.3|505
1712584500000|2024-04-08 13:55:00|5923.3|5917.3|5917.8|5911.8|5925.8|5919.8|5917.8|5911.8|348
1712584800000|2024-04-08 14:00:00|5917.3|5911.3|5911.8|5905.8|5917.3|5911.3|5909.8|5903.8|326
1712585100000|2024-04-08 14:05:00|5911.3|5905.3|5909.3|5903.3|5913.8|5907.8|5907.3|5901.3|162
1712585400000|2024-04-08 14:10:00|5908.8|5902.8|5912.8|5906.8|5913.8|5907.8|5908.8|5902.8|136
1712585700000|2024-04-08 14:15:00|5912.3|5906.3|5913.8|5907.8|5915.8|5909.8|5910.8|5904.8|107
1712586000000|2024-04-08 14:20:00|5913.3|5907.3|5916.8|5910.8|5917.8|5911.8|5912.8|5906.8|94
1712586300000|2024-04-08 14:25:00|5917.8|5911.8|5914.3|5908.3|5918.8|5912.8|5911.8|5905.8|279
1712586600000|2024-04-08 14:30:00|5913.8|5907.8|5915.3|5909.3|5916.8|5910.8|5912.3|5906.3|198
1712586900000|2024-04-08 14:35:00|5915.8|5909.8|5916.8|5910.8|5917.8|5911.8|5914.3|5908.3|82
1712587200000|2024-04-08 14:40:00|5917.3|5911.3|5917.8|5911.8|5918.8|5912.8|5915.8|5909.8|91
1712587500000|2024-04-08 14:45:00|5918.3|5912.3|5918.8|5912.8|5920.3|5914.3|5917.8|5911.8|99
1712587800000|2024-04-08 14:50:00|5918.3|5912.3|5910.8|5904.8|5918.8|5912.8|5909.8|5903.8|469
1712588100000|2024-04-08 14:55:00|5911.8|5905.8|5913.8|5907.8|5913.8|5907.8|5908.8|5902.8|164
1712588400000|2024-04-08 15:00:00|5914.3|5908.3|5913.8|5907.8|5915.8|5909.8|5910.3|5904.3|212
1712588700000|2024-04-08 15:05:00|5914.3|5908.3|5920.3|5914.3|5921.8|5915.8|5913.8|5907.8|226
1712589000000|2024-04-08 15:10:00|5920.8|5914.8|5915.8|5909.8|5921.8|5915.8|5914.8|5908.8|345
1712589300000|2024-04-08 15:15:00|5915.3|5909.3|5912.8|5906.8|5915.8|5909.8|5910.8|5904.8|271
1712589600000|2024-04-08 15:20:00|5911.8|5905.8|5914.8|5908.8|5915.8|5909.8|5911.3|5905.3|101
1712589900000|2024-04-08 15:25:00|5915.3|5909.3|5915.8|5909.8|5920.8|5914.8|5914.8|5908.8|390
1712590200000|2024-04-08 15:30:00|5914.8|5908.8|5914.8|5908.8|5916.8|5910.8|5913.8|5907.8|135
1712590500000|2024-04-08 15:35:00|5915.8|5909.8|5909.8|5903.8|5915.8|5909.8|5909.8|5903.8|204
1712590800000|2024-04-08 15:40:00|5910.3|5904.3|5908.3|5902.3|5910.8|5904.8|5907.8|5901.8|93
1712591100000|2024-04-08 15:45:00|5908.8|5902.8|5909.8|5903.8|5910.8|5904.8|5905.8|5899.8|59
1712591400000|2024-04-08 15:50:00|5908.8|5902.8|5908.8|5902.8|5909.8|5903.8|5907.8|5901.8|5
1712591700000|2024-04-08 15:55:00|5908.3|5902.3|5911.3|5905.3|5911.8|5905.8|5907.8|5901.8|38
1712592000000|2024-04-08 16:00:00|5912.3|5906.3|5908.3|5902.3|5912.3|5906.3|5907.3|5901.3|38
1712592300000|2024-04-08 16:05:00|5906.3|5900.3|5907.3|5901.3|5907.3|5901.3|5905.3|5899.3|30
1712592600000|2024-04-08 16:10:00|5905.3|5899.3|5902.3|5896.3|5905.3|5899.3|5902.3|5896.3|25
1712592900000|2024-04-08 16:15:00|5901.3|5895.3|5901.3|5895.3|5902.3|5896.3|5901.3|5895.3|30
1712593200000|2024-04-08 16:20:00|5900.3|5894.3|5898.3|5892.3|5900.3|5894.3|5898.3|5892.3|13
1712593500000|2024-04-08 16:25:00|5900.3|5894.3|5902.3|5896.3|5902.3|5896.3|5900.3|5894.3|20
1712593800000|2024-04-08 16:30:00|5901.3|5895.3|5903.3|5897.3|5903.3|5897.3|5901.3|5895.3|13
1712594100000|2024-04-08 16:35:00|5902.3|5896.3|5899.3|5893.3|5903.3|5897.3|5899.3|5893.3|40
1712594400000|2024-04-08 16:40:00|5900.3|5894.3|5901.3|5895.3|5901.3|5895.3|5900.3|5894.3|15
1712594700000|2024-04-08 16:45:00|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|3
1712595000000|2024-04-08 16:50:00|5899.3|5893.3|5899.3|5893.3|5900.3|5894.3|5899.3|5893.3|40
1712595300000|2024-04-08 16:55:00|5900.3|5894.3|5899.3|5893.3|5900.3|5894.3|5899.3|5893.3|64
1712595600000|2024-04-08 17:00:00|5900.3|5894.3|5898.3|5892.3|5900.3|5894.3|5897.3|5891.3|82
1712595900000|2024-04-08 17:05:00|5897.3|5891.3|5895.3|5889.3|5899.3|5893.3|5895.3|5889.3|254
1712596200000|2024-04-08 17:10:00|5896.3|5890.3|5893.3|5887.3|5896.3|5890.3|5893.3|5887.3|30
1712596500000|2024-04-08 17:15:00|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5893.3|5887.3|31
1712596800000|2024-04-08 17:20:00|||||||||48
1712597100000|2024-04-08 17:25:00|5893.3|5887.3|5894.3|5888.3|5894.3|5888.3|5892.3|5886.3|28
1712597400000|2024-04-08 17:30:00|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|5895.3|5889.3|19
1712597700000|2024-04-08 17:35:00|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|4
1712598000000|2024-04-08 17:40:00|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|7
1712598300000|2024-04-08 17:45:00|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|4
1712598600000|2024-04-08 17:50:00|||||||||11
1712598900000|2024-04-08 17:55:00|5895.3|5889.3|5895.3|5889.3|5896.3|5890.3|5895.3|5889.3|9
1712599200000|2024-04-08 18:00:00|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|5896.3|5890.3|33
1712599500000|2024-04-08 18:05:00|5894.3|5888.3|5896.3|5890.3|5896.3|5890.3|5894.3|5888.3|5
1712599800000|2024-04-08 18:10:00|||||||||2
1712600100000|2024-04-08 18:15:00|5897.3|5891.3|5895.3|5889.3|5897.3|5891.3|5895.3|5889.3|8
1712600400000|2024-04-08 18:20:00|5894.3|5888.3|5896.3|5890.3|5896.3|5890.3|5894.3|5888.3|87
1712600700000|2024-04-08 18:25:00|5898.3|5892.3|5897.3|5891.3|5898.3|5892.3|5897.3|5891.3|8
1712601000000|2024-04-08 18:30:00|5896.3|5890.3|5894.3|5888.3|5896.3|5890.3|5894.3|5888.3|12
1712601300000|2024-04-08 18:35:00|5893.3|5887.3|5893.3|5887.3|5894.3|5888.3|5892.3|5886.3|79
1712601600000|2024-04-08 18:40:00|5892.3|5886.3|5891.3|5885.3|5893.3|5887.3|5891.3|5885.3|111
1712601900000|2024-04-08 18:45:00|5890.3|5884.3|5891.3|5885.3|5891.3|5885.3|5890.3|5884.3|38
1712602200000|2024-04-08 18:50:00|5890.3|5884.3|5892.3|5886.3|5892.3|5886.3|5890.3|5884.3|69
1712602500000|2024-04-08 18:55:00|5891.3|5885.3|5898.5|5880.5|5898.5|5887.3|5888.3|5880.5|99
1712602800000|2024-04-08 19:00:00|5898.4|5880.4|5897.3|5879.3|5898.6|5880.6|5897.2|5879.2|0
1712603100000|2024-04-08 19:05:00|5897.2|5879.2|5897.3|5879.3|5897.4|5879.4|5896.6|5878.6|0
1712603400000|2024-04-08 19:10:00|5897.4|5879.4|5897.3|5879.3|5897.5|5879.5|5897.1|5879.1|0
1712603700000|2024-04-08 19:15:00|5897.2|5879.2|5897.4|5879.4|5897.4|5879.4|5897|5879|0
1712604000000|2024-04-08 19:20:00|5897.5|5879.5|5896.9|5878.9|5897.5|5879.5|5896.8|5878.8|0
1712604300000|2024-04-08 19:25:00|5897|5879|5901.1|5883.1|5901.2|5883.2|5896.9|5878.9|0
1712604600000|2024-04-08 19:30:00|5901|5883|5901.9|5883.9|5902|5884|5901|5883|0
1712604900000|2024-04-08 19:35:00|5901.8|5883.8|5900.8|5882.8|5903.2|5885.2|5900.7|5882.7|0
1712605200000|2024-04-08 19:40:00|5900.9|5882.9|5900.8|5882.8|5901.7|5883.7|5899.7|5881.7|0
1712605500000|2024-04-08 19:45:00|5900.7|5882.7|5901.3|5883.3|5901.4|5883.4|5899.9|5881.9|0
1712605800000|2024-04-08 19:50:00|5901.2|5883.2|5898|5880|5901.2|5883.2|5898|5880|0
1712606100000|2024-04-08 19:55:00|5897.8|5879.8|5901.1|5883.1|5901.8|5883.8|5896.6|5878.6|0
1712606400000|2024-04-08 20:00:00|5900.9|5882.9|5902.6|5884.6|5903.3|5885.3|5900.9|5882.9|0
1712606700000|2024-04-08 20:05:00|5902.5|5884.5|5903.9|5885.9|5904|5886|5902.4|5884.4|0
1712607000000|2024-04-08 20:10:00|5903.8|5885.8|5903.7|5885.7|5904|5886|5903.1|5885.1|0
1712607300000|2024-04-08 20:15:00|5903.8|5885.8|5902.9|5884.9|5903.9|5885.9|5902.8|5884.8|0
1712607600000|2024-04-08 20:20:00|5902.8|5884.8|5902.9|5884.9|5903.5|5885.5|5902.8|5884.8|0
1712607900000|2024-04-08 20:25:00|5902.8|5884.8|5902.6|5884.6|5902.9|5884.9|5902.6|5884.6|0
1712608200000|2024-04-08 20:30:00|5902.4|5884.4|5902.6|5884.6|5902.6|5884.6|5902.4|5884.4|0
1712608500000|2024-04-08 20:35:00|5902.7|5884.7|5902.6|5884.6|5902.8|5884.8|5902.4|5884.4|0
1712608800000|2024-04-08 20:40:00|5902.4|5884.4|5903.1|5885.1|5903.1|5885.1|5902.4|5884.4|0
1712609100000|2024-04-08 20:45:00|5903.3|5885.3|5902.8|5884.8|5903.5|5885.5|5902.8|5884.8|0
1712609400000|2024-04-08 20:50:00|5902.9|5884.9|5902.9|5884.9|5902.9|5884.9|5902.8|5884.8|0
1712609700000|2024-04-08 20:55:00|5902.8|5884.8|5903.2|5885.2|5903.3|5885.3|5902.8|5884.8|0
1712610000000|2024-04-08 21:00:00|5903.1|5885.1|5902.7|5884.7|5903.2|5885.2|5902.5|5884.5|0
1712610300000|2024-04-08 21:05:00|5902.6|5884.6|5903|5885|5903.3|5885.3|5902.5|5884.5|0
1712610600000|2024-04-08 21:10:00|5903.1|5885.1|5903.1|5885.1|5903.2|5885.2|5902.8|5884.8|0
1712610900000|2024-04-08 21:15:00|5903|5885|5903.1|5885.1|5903.1|5885.1|5903|5885|0
1712611200000|2024-04-08 21:20:00|5903|5885|5903|5885|5903|5885|5902.9|5884.9|0
1712611500000|2024-04-08 21:25:00|5902.9|5884.9|5903|5885|5903.2|5885.2|5902.8|5884.8|0
1712611800000|2024-04-08 21:30:00|5902.9|5884.9|5902.6|5884.6|5903|5885|5902.6|5884.6|0
1712612100000|2024-04-08 21:35:00|5902.5|5884.5|5902.6|5884.6|5902.6|5884.6|5902.5|5884.5|0
1712612700000|2024-04-08 21:45:00|5902.7|5884.7|5902.8|5884.8|5902.8|5884.8|5902.7|5884.7|0
1712613300000|2024-04-08 21:55:00|5902.9|5884.9|5903.1|5885.1|5903.5|5885.5|5902.8|5884.8|0
1712613600000|2024-04-08 22:00:00|5903.7|5885.7|5904.1|5886.1|5905.4|5887.4|5903.6|5885.6|0
1712613900000|2024-04-08 22:05:00|5904.2|5886.2|5903.3|5885.3|5904.2|5886.2|5903.2|5885.2|0
1712614200000|2024-04-08 22:10:00|5903.4|5885.4|5903.7|5885.7|5903.7|5885.7|5903.3|5885.3|0
1712614500000|2024-04-08 22:15:00|5903.6|5885.6|5903.5|5885.5|5903.9|5885.9|5902.9|5884.9|0
1712614800000|2024-04-08 22:20:00|5903.7|5885.7|5903.5|5885.5|5903.7|5885.7|5903.3|5885.3|0
1712615100000|2024-04-08 22:25:00|5903.6|5885.6|5903.5|5885.5|5903.8|5885.8|5903.5|5885.5|0
1712615400000|2024-04-08 22:30:00|5903.6|5885.6|5903.9|5885.9|5903.9|5885.9|5903.5|5885.5|0
1712615700000|2024-04-08 22:35:00|5903.7|5885.7|5903.5|5885.5|5903.7|5885.7|5903.3|5885.3|0
1712616000000|2024-04-08 22:40:00|5903.3|5885.3|5903.3|5885.3|5903.7|5885.7|5903.3|5885.3|0
1712616300000|2024-04-08 22:45:00|5903.5|5885.5|5903.5|5885.5|5903.7|5885.7|5903.1|5885.1|0
1712616600000|2024-04-08 22:50:00|5903.7|5885.7|5903.9|5885.9|5903.9|5885.9|5903.7|5885.7|0
1712616900000|2024-04-08 22:55:00|5904|5886|5903.9|5885.9|5904|5886|5903.7|5885.7|0
1712617200000|2024-04-08 23:00:00|5903.7|5885.7|5903.5|5885.5|5904.1|5886.1|5903.5|5885.5|0
1712617500000|2024-04-08 23:05:00|5903.3|5885.3|5903.5|5885.5|5903.7|5885.7|5903.3|5885.3|0
1712617800000|2024-04-08 23:10:00|5903.3|5885.3|5903.3|5885.3|5903.5|5885.5|5903.3|5885.3|0
1712618100000|2024-04-08 23:15:00|5903.1|5885.1|5903.3|5885.3|5903.3|5885.3|5902.8|5884.8|0
1712618400000|2024-04-08 23:20:00|5903.2|5885.2|5902.9|5884.9|5903.3|5885.3|5902.8|5884.8|0
1712618700000|2024-04-08 23:25:00|5902.8|5884.8|5902.6|5884.6|5902.9|5884.9|5902.6|5884.6|0
1712619000000|2024-04-08 23:30:00|5902.7|5884.7|5903|5885|5903.3|5885.3|5902.6|5884.6|0
1712619300000|2024-04-08 23:35:00|5902.9|5884.9|5903.1|5885.1|5903.1|5885.1|5902.8|5884.8|0
1712619600000|2024-04-08 23:40:00|5903|5885|5903|5885|5903.1|5885.1|5902.2|5884.2|0
1712619900000|2024-04-08 23:45:00|5903.1|5885.1|5903.3|5885.3|5903.5|5885.5|5902.9|5884.9|0
1712620200000|2024-04-08 23:50:00|5903.1|5885.1|5902.6|5884.6|5903.1|5885.1|5902.6|5884.6|0
1712620500000|2024-04-08 23:55:00|5902.5|5884.5|5901.8|5883.8|5902.5|5884.5|5901.8|5883.8|0
1712620800000|2024-04-09 00:00:00|5902.4|5884.4|5901.7|5883.7|5903|5885|5901.7|5883.7|0
1712621100000|2024-04-09 00:05:00|5901.5|5883.5|5901.7|5883.7|5902.8|5884.8|5901.5|5883.5|0
1712621400000|2024-04-09 00:10:00|5901.8|5883.8|5902.4|5884.4|5902.7|5884.7|5901.5|5883.5|0
1712621700000|2024-04-09 00:15:00|5902.2|5884.2|5900.9|5882.9|5902.2|5884.2|5900.7|5882.7|0
1712622000000|2024-04-09 00:20:00|5901|5883|5901.2|5883.2|5901.3|5883.3|5900.7|5882.7|0
1712622300000|2024-04-09 00:25:00|5901.3|5883.3|5900.6|5882.6|5901.3|5883.3|5900.4|5882.4|0
1712622600000|2024-04-09 00:30:00|5900.7|5882.7|5900.9|5882.9|5901.1|5883.1|5900.4|5882.4|0
1712622900000|2024-04-09 00:35:00|5901.1|5883.1|5901.2|5883.2|5901.8|5883.8|5901.1|5883.1|0
1712623200000|2024-04-09 00:40:00|5901.1|5883.1|5900.6|5882.6|5901.1|5883.1|5900.5|5882.5|0
1712623500000|2024-04-09 00:45:00|5901.1|5883.1|5901.2|5883.2|5901.6|5883.6|5901.1|5883.1|0
1712623800000|2024-04-09 00:50:00|5901.1|5883.1|5900.6|5882.6|5901.1|5883.1|5900.6|5882.6|0
1712624100000|2024-04-09 00:55:00|5900.7|5882.7|5900.7|5882.7|5901|5883|5900.7|5882.7|0
1712624400000|2024-04-09 01:00:00|5900.8|5882.8|5901.1|5883.1|5901.3|5883.3|5900.7|5882.7|0
1712624700000|2024-04-09 01:05:00|5901|5883|5900.7|5882.7|5901.1|5883.1|5900.6|5882.6|0
1712625000000|2024-04-09 01:10:00|5900.6|5882.6|5905.9|5887.9|5905.9|5887.9|5900.5|5882.5|0
1712625300000|2024-04-09 01:15:00|5889.3|5883.3|5904.3|5898.3|5908.3|5902.3|5889.3|5883.3|1464
1712625600000|2024-04-09 01:20:00|5905.3|5899.3|5906.3|5900.3|5915.3|5909.3|5901.3|5895.3|972
1712625900000|2024-04-09 01:25:00|5907.3|5901.3|5906.3|5900.3|5909.3|5903.3|5903.3|5897.3|627
1712626200000|2024-04-09 01:30:00|5912.3|5906.3|5956.3|5950.3|5966.3|5960.3|5902.3|5896.3|6680
1712626500000|2024-04-09 01:35:00|5955.3|5949.3|5946.3|5940.3|5977.3|5971.3|5943.3|5937.3|4088
1712626800000|2024-04-09 01:40:00|5944.3|5938.3|5929.3|5923.3|5953.3|5947.3|5927.3|5921.3|2503
1712627100000|2024-04-09 01:45:00|5930.3|5924.3|5935.3|5929.3|5942.3|5936.3|5926.3|5920.3|1806
1712627400000|2024-04-09 01:50:00|5937.3|5931.3|5917.3|5911.3|5945.3|5939.3|5917.3|5911.3|2015
1712627700000|2024-04-09 01:55:00|5916.3|5910.3|5911.3|5905.3|5925.3|5919.3|5909.3|5903.3|1719
1712628000000|2024-04-09 02:00:00|5912.3|5906.3|5912.3|5906.3|5921.3|5915.3|5902.3|5896.3|1672
1712628300000|2024-04-09 02:05:00|5910.3|5904.3|5921.3|5915.3|5925.3|5919.3|5908.3|5902.3|1026
1712628600000|2024-04-09 02:10:00|5923.3|5917.3|5915.3|5909.3|5923.3|5917.3|5910.3|5904.3|725
1712628900000|2024-04-09 02:15:00|5916.3|5910.3|5926.3|5920.3|5931.3|5925.3|5915.3|5909.3|875
1712629200000|2024-04-09 02:20:00|5925.3|5919.3|5931.3|5925.3|5937.3|5931.3|5921.3|5915.3|853
1712629500000|2024-04-09 02:25:00|5930.3|5924.3|5921.3|5915.3|5934.3|5928.3|5918.3|5912.3|949
1712629800000|2024-04-09 02:30:00|5920.3|5914.3|5901.3|5895.3|5920.3|5914.3|5901.3|5895.3|873
1712630100000|2024-04-09 02:35:00|5902.3|5896.3|5891.3|5885.3|5903.3|5897.3|5888.3|5882.3|1076
1712630400000|2024-04-09 02:40:00|5892.3|5886.3|5896.3|5890.3|5904.3|5898.3|5892.3|5886.3|802
1712630700000|2024-04-09 02:45:00|5895.3|5889.3|5901.3|5895.3|5906.3|5900.3|5892.3|5886.3|761
1712631000000|2024-04-09 02:50:00|5899.3|5893.3|5912.3|5906.3|5913.3|5907.3|5896.3|5890.3|529
1712631300000|2024-04-09 02:55:00|5913.3|5907.3|5913.3|5907.3|5914.3|5908.3|5904.3|5898.3|524
1712631600000|2024-04-09 03:00:00|5914.3|5908.3|5914.3|5908.3|5916.3|5910.3|5907.3|5901.3|621
1712631900000|2024-04-09 03:05:00|5915.3|5909.3|5920.3|5914.3|5923.3|5917.3|5915.3|5909.3|530
1712632200000|2024-04-09 03:10:00|5919.3|5913.3|5917.3|5911.3|5920.3|5914.3|5913.3|5907.3|345
1712632500000|2024-04-09 03:15:00|5918.3|5912.3|5916.3|5910.3|5918.3|5912.3|5909.3|5903.3|470
1712632800000|2024-04-09 03:20:00|5917.3|5911.3|5917.3|5911.3|5921.3|5915.3|5914.3|5908.3|343
1712633100000|2024-04-09 03:25:00|5916.3|5910.3|5905.3|5899.3|5921.3|5915.3|5903.3|5897.3|453
1712633400000|2024-04-09 03:30:00|5906.3|5900.3|5903.3|5897.3|5908.3|5902.3|5899.3|5893.3|293
1712633700000|2024-04-09 03:35:00|5902.3|5896.3|5903.3|5897.3|5904.3|5898.3|5901.3|5895.3|207
1712634000000|2024-04-09 03:40:00|5902.3|5896.3|5902.3|5896.3|5904.3|5898.3|5900.3|5894.3|284
1712634300000|2024-04-09 03:45:00|5901.3|5895.3|5905.3|5899.3|5905.3|5899.3|5900.3|5894.3|232
1712634600000|2024-04-09 03:50:00|5904.3|5898.3|5899.3|5893.3|5904.3|5898.3|5898.3|5892.3|326
1712634900000|2024-04-09 03:55:00|5898.3|5892.3|5901.3|5895.3|5901.3|5895.3|5893.3|5887.3|500
1712635200000|2024-04-09 04:00:00|5902.6|5884.6|5902.6|5884.6|5902.8|5884.8|5902.4|5884.4|3
1712635500000|2024-04-09 04:05:00|5902.5|5884.5|5902.6|5884.6|5902.8|5884.8|5902.4|5884.4|0
1712635800000|2024-04-09 04:10:00|5902.7|5884.7|5903|5885|5903.2|5885.2|5902.6|5884.6|0
1712636100000|2024-04-09 04:15:00|5907.1|5889.1|5907.2|5889.2|5907.4|5889.4|5906.9|5888.9|0
1712636400000|2024-04-09 04:20:00|5907.4|5889.4|5907.4|5889.4|5907.5|5889.5|5907.1|5889.1|0
1712636700000|2024-04-09 04:25:00|5907.5|5889.5|5907.2|5889.2|5907.5|5889.5|5907.2|5889.2|0
1712637000000|2024-04-09 04:30:00|5907.4|5889.4|5907.8|5889.8|5907.8|5889.8|5907.4|5889.4|0
1712637300000|2024-04-09 04:35:00|5907.6|5889.6|5907.6|5889.6|5908|5890|5907.6|5889.6|0
1712637600000|2024-04-09 04:40:00|5907.8|5889.8|5908|5890|5908.1|5890.1|5907.6|5889.6|0
1712637900000|2024-04-09 04:45:00|5908.1|5890.1|5908.2|5890.2|5908.5|5890.5|5908|5890|0
1712638200000|2024-04-09 04:50:00|5908.4|5890.4|5908.2|5890.2|5908.5|5890.5|5908.2|5890.2|0
1712638500000|2024-04-09 04:55:00|5908.4|5890.4|5908.2|5890.2|5908.4|5890.4|5908.2|5890.2|0
1712638800000|2024-04-09 05:00:00|5899.3|5893.3|5910.3|5904.3|5911.3|5905.3|5893.3|5887.3|2028
1712639100000|2024-04-09 05:05:00|5909.3|5903.3|5913.3|5907.3|5915.3|5909.3|5907.3|5901.3|828
1712639400000|2024-04-09 05:10:00|5914.3|5908.3|5913.3|5907.3|5917.3|5911.3|5908.3|5902.3|839
1712639700000|2024-04-09 05:15:00|5914.3|5908.3|5913.3|5907.3|5922.3|5916.3|5912.3|5906.3|708
1712640000000|2024-04-09 05:20:00|5912.3|5906.3|5908.3|5902.3|5914.3|5908.3|5906.3|5900.3|492
1712640300000|2024-04-09 05:25:00|5907.3|5901.3|5903.3|5897.3|5909.3|5903.3|5899.3|5893.3|465
1712640600000|2024-04-09 05:30:00|5902.3|5896.3|5900.3|5894.3|5904.3|5898.3|5899.3|5893.3|1146
1712640900000|2024-04-09 05:35:00|5899.3|5893.3|5905.3|5899.3|5906.3|5900.3|5897.3|5891.3|1460
1712641200000|2024-04-09 05:40:00|5904.3|5898.3|5905.3|5899.3|5909.3|5903.3|5901.3|5895.3|453
1712641500000|2024-04-09 05:45:00|5904.3|5898.3|5914.3|5908.3|5915.3|5909.3|5902.3|5896.3|425
1712641800000|2024-04-09 05:50:00|5915.3|5909.3|5912.3|5906.3|5917.3|5911.3|5912.3|5906.3|738
1712642100000|2024-04-09 05:55:00|5911.3|5905.3|5908.3|5902.3|5912.3|5906.3|5906.3|5900.3|461
1712642400000|2024-04-09 06:00:00|5909.3|5903.3|5907.3|5901.3|5915.3|5909.3|5907.3|5901.3|857
1712642700000|2024-04-09 06:05:00|5908.3|5902.3|5915.3|5909.3|5917.3|5911.3|5908.3|5902.3|447
1712643000000|2024-04-09 06:10:00|5916.3|5910.3|5917.3|5911.3|5921.3|5915.3|5915.3|5909.3|585
1712643300000|2024-04-09 06:15:00|5918.3|5912.3|5920.3|5914.3|5922.3|5916.3|5915.3|5909.3|409
1712643600000|2024-04-09 06:20:00|5921.3|5915.3|5923.3|5917.3|5924.3|5918.3|5919.3|5913.3|465
1712643900000|2024-04-09 06:25:00|5922.3|5916.3|5924.3|5918.3|5929.3|5923.3|5920.3|5914.3|841
1712644200000|2024-04-09 06:30:00|5923.3|5917.3|5922.3|5916.3|5927.3|5921.3|5919.3|5913.3|693
1712644500000|2024-04-09 06:35:00|5923.3|5917.3|5921.3|5915.3|5923.3|5917.3|5919.3|5913.3|332
1712644800000|2024-04-09 06:40:00|5920.3|5914.3|5917.3|5911.3|5921.3|5915.3|5914.3|5908.3|421
1712645100000|2024-04-09 06:45:00|5916.3|5910.3|5912.3|5906.3|5916.3|5910.3|5908.3|5902.3|608
1712645400000|2024-04-09 06:50:00|5911.3|5905.3|5912.3|5906.3|5914.3|5908.3|5909.3|5903.3|335
1712645700000|2024-04-09 06:55:00|5911.3|5905.3|5911.3|5905.3|5912.3|5906.3|5908.3|5902.3|325
1712646000000|2024-04-09 07:00:00|5910.3|5904.3|5910.3|5904.3|5912.3|5906.3|5908.3|5902.3|527
1712646300000|2024-04-09 07:05:00|5909.3|5903.3|5910.3|5904.3|5912.3|5906.3|5909.3|5903.3|526
1712646600000|2024-04-09 07:10:00|5909.3|5903.3|5906.3|5900.3|5912.3|5906.3|5906.3|5900.3|588
1712646900000|2024-04-09 07:15:00|5907.3|5901.3|5906.3|5900.3|5911.3|5905.3|5904.3|5898.3|800
1712647200000|2024-04-09 07:20:00|5907.3|5901.3|5908.3|5902.3|5910.3|5904.3|5906.3|5900.3|727
1712647500000|2024-04-09 07:25:00|5907.3|5901.3|5907.3|5901.3|5909.3|5903.3|5906.3|5900.3|663
1712647800000|2024-04-09 07:30:00|5908.3|5902.3|5911.3|5905.3|5913.3|5907.3|5908.3|5902.3|583
1712648100000|2024-04-09 07:35:00|5912.3|5906.3|5908.3|5902.3|5913.3|5907.3|5905.3|5899.3|701
1712648400000|2024-04-09 07:40:00|5907.3|5901.3|5906.3|5900.3|5909.3|5903.3|5903.3|5897.3|753
1712648700000|2024-04-09 07:45:00|5905.3|5899.3|5903.3|5897.3|5905.3|5899.3|5902.3|5896.3|731
1712649000000|2024-04-09 07:50:00|5904.3|5898.3|5903.3|5897.3|5906.3|5900.3|5901.3|5895.3|919
1712649300000|2024-04-09 07:55:00|5904.3|5898.3|5904.3|5898.3|5906.3|5900.3|5903.3|5897.3|889
1712649600000|2024-04-09 08:00:00|5905.3|5899.3|5897.3|5891.3|5905.3|5899.3|5894.3|5888.3|2086
1712649900000|2024-04-09 08:05:00|5898.3|5892.3|5894.3|5888.3|5900.3|5894.3|5891.3|5885.3|2068
1712650200000|2024-04-09 08:10:00|5893.3|5887.3|5893.3|5887.3|5897.3|5891.3|5892.3|5886.3|2126
1712650500000|2024-04-09 08:15:00|5895.3|5889.3|5894.3|5888.3|5899.3|5893.3|5893.3|5887.3|825
1712650800000|2024-04-09 08:20:00|5895.3|5889.3|5896.3|5890.3|5899.3|5893.3|5894.3|5888.3|645
1712651100000|2024-04-09 08:25:00|5897.3|5891.3|5895.3|5889.3|5899.3|5893.3|5895.3|5889.3|691
1712651400000|2024-04-09 08:30:00|5898.5|5880.5|5896.7|5878.7|5898.7|5880.7|5896.3|5878.3|0
1712651700000|2024-04-09 08:35:00|5896.6|5878.6|5897.1|5879.1|5897.5|5879.5|5896.3|5878.3|63
1712652000000|2024-04-09 08:40:00|5897|5879|5896.8|5878.8|5897.5|5879.5|5896.5|5878.5|210
1712652300000|2024-04-09 08:45:00|5896.9|5878.9|5896.8|5878.8|5897.1|5879.1|5895.3|5877.3|0
1712652600000|2024-04-09 08:50:00|5896.9|5878.9|5898.2|5880.2|5898.3|5880.3|5896.3|5878.3|0
1712652900000|2024-04-09 08:55:00|5898.1|5880.1|5898|5880|5898.7|5880.7|5897.7|5879.7|0
1712653200000|2024-04-09 09:00:00|5897.9|5879.9|5898.2|5880.2|5898.3|5880.3|5896.8|5878.8|0
1712653500000|2024-04-09 09:05:00|5898.1|5880.1|5897.1|5879.1|5899.4|5881.4|5897.1|5879.1|0
1712653800000|2024-04-09 09:10:00|5897.2|5879.2|5898.3|5880.3|5898.7|5880.7|5897.1|5879.1|0
1712654100000|2024-04-09 09:15:00|5902.2|5884.2|5904.3|5898.3|5904.3|5898.3|5898.3|5884.2|196
1712654400000|2024-04-09 09:20:00|5903.3|5897.3|5906.3|5900.3|5907.3|5901.3|5903.3|5897.3|366
1712654700000|2024-04-09 09:25:00|5905.3|5899.3|5906.3|5900.3|5907.3|5901.3|5905.3|5899.3|37
1712655000000|2024-04-09 09:30:00|5907.3|5901.3|5907.3|5901.3|5909.3|5903.3|5906.3|5900.3|132
1712655300000|2024-04-09 09:35:00|5906.3|5900.3|5907.3|5901.3|5908.3|5902.3|5906.3|5900.3|62
1712655600000|2024-04-09 09:40:00|5908.3|5902.3|5906.3|5900.3|5908.3|5902.3|5905.3|5899.3|130
1712655900000|2024-04-09 09:45:00|5904.3|5898.3|5907.3|5901.3|5907.3|5901.3|5904.3|5898.3|32
1712656200000|2024-04-09 09:50:00|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5907.3|5901.3|17
1712656500000|2024-04-09 09:55:00|5910.3|5904.3|5906.3|5900.3|5910.3|5904.3|5906.3|5900.3|16
1712656800000|2024-04-09 10:00:00|5906.8|5900.8|5908.3|5902.3|5908.3|5902.3|5905.8|5899.8|8
1712657100000|2024-04-09 10:05:00|5907.8|5901.8|5905.8|5899.8|5907.8|5901.8|5905.8|5899.8|7
1712657400000|2024-04-09 10:10:00|5906.3|5900.3|5908.3|5902.3|5908.3|5902.3|5906.3|5900.3|72
1712657700000|2024-04-09 10:15:00|5908.8|5902.8|5909.8|5903.8|5910.8|5904.8|5908.3|5902.3|33
1712658000000|2024-04-09 10:20:00|5910.3|5904.3|5909.8|5903.8|5911.8|5905.8|5908.8|5902.8|42
1712658300000|2024-04-09 10:25:00|5909.3|5903.3|5907.8|5901.8|5909.8|5903.8|5907.8|5901.8|14
1712658600000|2024-04-09 10:30:00|5907.3|5901.3|5902.8|5896.8|5907.8|5901.8|5901.8|5895.8|161
1712658900000|2024-04-09 10:35:00|5902.3|5896.3|5898.8|5892.8|5903.3|5897.3|5898.8|5892.8|135
1712659200000|2024-04-09 10:40:00|5898.3|5892.3|5900.3|5894.3|5902.8|5896.8|5898.3|5892.3|57
1712659500000|2024-04-09 10:45:00|5899.8|5893.8|5903.3|5897.3|5903.8|5897.8|5899.8|5893.8|24
1712659800000|2024-04-09 10:50:00|5903.8|5897.8|5902.3|5896.3|5903.8|5897.8|5902.3|5896.3|30
1712660100000|2024-04-09 10:55:00|5902.8|5896.8|5903.8|5897.8|5903.8|5897.8|5901.8|5895.8|13
1712660400000|2024-04-09 11:00:00|5904.8|5898.8|5905.3|5899.3|5905.8|5899.8|5904.3|5898.3|26
1712660700000|2024-04-09 11:05:00|5904.8|5898.8|5906.3|5900.3|5906.3|5900.3|5904.8|5898.8|24
1712661000000|2024-04-09 11:10:00|5905.8|5899.8|5907.8|5901.8|5907.8|5901.8|5905.8|5899.8|20
1712661300000|2024-04-09 11:15:00|5908.3|5902.3|5903.8|5897.8|5908.8|5902.8|5902.8|5896.8|62
1712661600000|2024-04-09 11:20:00|5904.3|5898.3|5905.8|5899.8|5906.3|5900.3|5903.8|5897.8|18
1712661900000|2024-04-09 11:25:00|5905.3|5899.3|5905.8|5899.8|5905.8|5899.8|5904.8|5898.8|12
1712662200000|2024-04-09 11:30:00|5906.3|5900.3|5905.8|5899.8|5906.8|5900.8|5905.8|5899.8|29
1712662500000|2024-04-09 11:35:00|5904.8|5898.8|5905.3|5899.3|5906.8|5900.8|5904.8|5898.8|16
1712662800000|2024-04-09 11:40:00|5904.8|5898.8|5905.3|5899.3|5906.8|5900.8|5904.8|5898.8|8
1712663100000|2024-04-09 11:45:00|5904.8|5898.8|5905.3|5899.3|5905.3|5899.3|5902.8|5896.8|19
1712663400000|2024-04-09 11:50:00|5904.8|5898.8|5905.8|5899.8|5905.8|5899.8|5903.3|5897.3|13
1712663700000|2024-04-09 11:55:00|5905.3|5899.3|5907.8|5901.8|5908.8|5902.8|5905.3|5899.3|18
1712664000000|2024-04-09 12:00:00|5907.3|5901.3|5907.8|5901.8|5907.8|5901.8|5905.8|5899.8|19
1712664300000|2024-04-09 12:05:00|5907.3|5901.3|5910.3|5904.3|5910.3|5904.3|5907.3|5901.3|40
1712664600000|2024-04-09 12:10:00|5909.8|5903.8|5911.8|5905.8|5911.8|5905.8|5908.3|5902.3|68
1712664900000|2024-04-09 12:15:00|5911.3|5905.3|5910.8|5904.8|5912.8|5906.8|5910.8|5904.8|127
1712665200000|2024-04-09 12:20:00|5910.3|5904.3|5909.8|5903.8|5910.3|5904.3|5908.8|5902.8|8
1712665500000|2024-04-09 12:25:00|5909.3|5903.3|5911.8|5905.8|5911.8|5905.8|5908.8|5902.8|31
1712665800000|2024-04-09 12:30:00|5911.3|5905.3|5912.8|5906.8|5914.3|5908.3|5910.3|5904.3|27
1712666100000|2024-04-09 12:35:00|5912.3|5906.3|5913.3|5907.3|5913.3|5907.3|5911.3|5905.3|9
1712666400000|2024-04-09 12:40:00|5913.8|5907.8|5916.8|5910.8|5916.8|5910.8|5913.8|5907.8|45
1712666700000|2024-04-09 12:45:00|5917.3|5911.3|5917.8|5911.8|5917.8|5911.8|5913.8|5907.8|26
1712667000000|2024-04-09 12:50:00|5917.3|5911.3|5913.8|5907.8|5918.8|5912.8|5913.8|5907.8|26
1712667300000|2024-04-09 12:55:00|5914.8|5908.8|5914.3|5908.3|5916.3|5910.3|5913.8|5907.8|36
1712667600000|2024-04-09 13:00:00|5914.8|5908.8|5915.3|5909.3|5915.8|5909.8|5913.8|5907.8|25
1712667900000|2024-04-09 13:05:00|5914.8|5908.8|5916.3|5910.3|5916.3|5910.3|5914.8|5908.8|26
1712668200000|2024-04-09 13:10:00|5915.8|5909.8|5917.3|5911.3|5917.3|5911.3|5915.3|5909.3|23
1712668500000|2024-04-09 13:15:00|5916.8|5910.8|5917.8|5911.8|5917.8|5911.8|5915.3|5909.3|14
1712668800000|2024-04-09 13:20:00|5917.3|5911.3|5920.3|5914.3|5920.8|5914.8|5916.8|5910.8|76
1712669100000|2024-04-09 13:25:00|5919.8|5913.8|5920.3|5914.3|5920.8|5914.8|5918.3|5912.3|42
1712669400000|2024-04-09 13:30:00|5920.8|5914.8|5945.8|5939.8|5946.3|5940.3|5918.8|5912.8|1101
1712669700000|2024-04-09 13:35:00|5946.3|5940.3|5942.8|5936.8|5948.8|5942.8|5936.8|5930.8|516
1712670000000|2024-04-09 13:40:00|5942.3|5936.3|5943.3|5937.3|5945.8|5939.8|5940.8|5934.8|230
1712670300000|2024-04-09 13:45:00|5942.8|5936.8|5937.8|5931.8|5944.3|5938.3|5936.3|5930.3|250
1712670600000|2024-04-09 13:50:00|5937.3|5931.3|5932.8|5926.8|5938.8|5932.8|5932.3|5926.3|333
1712670900000|2024-04-09 13:55:00|5932.3|5926.3|5939.8|5933.8|5940.8|5934.8|5929.8|5923.8|491
1712671200000|2024-04-09 14:00:00|5939.3|5933.3|5939.8|5933.8|5941.8|5935.8|5934.8|5928.8|304
1712671500000|2024-04-09 14:05:00|5940.3|5934.3|5937.8|5931.8|5940.8|5934.8|5934.3|5928.3|117
1712671800000|2024-04-09 14:10:00|5938.3|5932.3|5939.8|5933.8|5940.8|5934.8|5934.3|5928.3|152
1712672100000|2024-04-09 14:15:00|5940.3|5934.3|5936.8|5930.8|5941.8|5935.8|5934.3|5928.3|113
1712672400000|2024-04-09 14:20:00|5935.8|5929.8|5939.8|5933.8|5941.8|5935.8|5935.8|5929.8|104
1712672700000|2024-04-09 14:25:00|5940.3|5934.3|5931.8|5925.8|5941.8|5935.8|5931.3|5925.3|149
1712673000000|2024-04-09 14:30:00|5932.3|5926.3|5929.8|5923.8|5932.3|5926.3|5923.8|5917.8|158
1712673300000|2024-04-09 14:35:00|5930.3|5924.3|5922.8|5916.8|5930.3|5924.3|5922.8|5916.8|289
1712673600000|2024-04-09 14:40:00|5923.3|5917.3|5920.8|5914.8|5925.8|5919.8|5916.8|5910.8|505
1712673900000|2024-04-09 14:45:00|5921.3|5915.3|5920.8|5914.8|5922.8|5916.8|5918.8|5912.8|250
1712674200000|2024-04-09 14:50:00|5921.3|5915.3|5920.8|5914.8|5926.3|5920.3|5918.3|5912.3|293
1712674500000|2024-04-09 14:55:00|5921.3|5915.3|5925.8|5919.8|5925.8|5919.8|5920.8|5914.8|54
1712674800000|2024-04-09 15:00:00|5925.3|5919.3|5928.8|5922.8|5930.8|5924.8|5924.3|5918.3|140
1712675100000|2024-04-09 15:05:00|5929.3|5923.3|5924.8|5918.8|5930.3|5924.3|5923.8|5917.8|99
1712675400000|2024-04-09 15:10:00|5924.3|5918.3|5923.8|5917.8|5927.8|5921.8|5922.8|5916.8|308
1712675700000|2024-04-09 15:15:00|5922.8|5916.8|5928.3|5922.3|5928.8|5922.8|5920.8|5914.8|181
1712676000000|2024-04-09 15:20:00|5928.8|5922.8|5929.8|5923.8|5932.8|5926.8|5928.8|5922.8|119
1712676300000|2024-04-09 15:25:00|5930.3|5924.3|5929.3|5923.3|5932.8|5926.8|5927.8|5921.8|109
1712676600000|2024-04-09 15:30:00|5929.8|5923.8|5927.8|5921.8|5930.8|5924.8|5926.8|5920.8|278
1712676900000|2024-04-09 15:35:00|5928.3|5922.3|5927.8|5921.8|5929.8|5923.8|5925.3|5919.3|71
1712677200000|2024-04-09 15:40:00|5928.3|5922.3|5930.3|5924.3|5932.8|5926.8|5926.8|5920.8|96
1712677500000|2024-04-09 15:45:00|5930.8|5924.8|5932.8|5926.8|5933.8|5927.8|5930.3|5924.3|37
1712677800000|2024-04-09 15:50:00|5931.8|5925.8|5930.3|5924.3|5931.8|5925.8|5929.8|5923.8|42
1712678100000|2024-04-09 15:55:00|5930.8|5924.8|5929.3|5923.3|5930.8|5924.8|5927.3|5921.3|37
1712678400000|2024-04-09 16:00:00|5930.3|5924.3|5929.3|5923.3|5930.3|5924.3|5928.3|5922.3|18
1712678700000|2024-04-09 16:05:00|5930.3|5924.3|5931.3|5925.3|5931.3|5925.3|5928.3|5922.3|41
1712679000000|2024-04-09 16:10:00|5930.3|5924.3|5932.3|5926.3|5933.3|5927.3|5930.3|5924.3|75
1712679300000|2024-04-09 16:15:00|5933.3|5927.3|5934.3|5928.3|5934.3|5928.3|5933.3|5927.3|64
1712679600000|2024-04-09 16:20:00|5933.3|5927.3|5934.3|5928.3|5934.3|5928.3|5933.3|5927.3|20
1712679900000|2024-04-09 16:25:00|5935.3|5929.3|5936.3|5930.3|5937.3|5931.3|5935.3|5929.3|86
1712680200000|2024-04-09 16:30:00|5937.3|5931.3|5940.3|5934.3|5940.3|5934.3|5937.3|5931.3|216
1712680500000|2024-04-09 16:35:00|5939.3|5933.3|5938.3|5932.3|5940.3|5934.3|5937.3|5931.3|69
1712680800000|2024-04-09 16:40:00|5937.3|5931.3|5937.3|5931.3|5939.3|5933.3|5937.3|5931.3|75
1712681100000|2024-04-09 16:45:00|5938.3|5932.3|5937.3|5931.3|5938.3|5932.3|5935.3|5929.3|51
1712681400000|2024-04-09 16:50:00|5936.3|5930.3|5932.3|5926.3|5936.3|5930.3|5932.3|5926.3|24
1712681700000|2024-04-09 16:55:00|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5932.3|5926.3|27
1712682000000|2024-04-09 17:00:00|5932.3|5926.3|5931.3|5925.3|5932.3|5926.3|5928.3|5922.3|48
1712682300000|2024-04-09 17:05:00|5930.3|5924.3|5931.3|5925.3|5932.3|5926.3|5930.3|5924.3|15
1712682600000|2024-04-09 17:10:00|||||||||5
1712682900000|2024-04-09 17:15:00|5930.3|5924.3|5931.3|5925.3|5931.3|5925.3|5929.3|5923.3|33
1712683200000|2024-04-09 17:20:00|5934.3|5928.3|5933.3|5927.3|5935.3|5929.3|5933.3|5927.3|24
1712683500000|2024-04-09 17:25:00|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|1
1712683800000|2024-04-09 17:30:00|5932.3|5926.3|5932.3|5926.3|5934.3|5928.3|5931.3|5925.3|17
1712684100000|2024-04-09 17:35:00|5933.3|5927.3|5934.3|5928.3|5935.3|5929.3|5933.3|5927.3|17
1712684400000|2024-04-09 17:40:00|5935.3|5929.3|5933.3|5927.3|5935.3|5929.3|5932.3|5926.3|21
1712684700000|2024-04-09 17:45:00|5932.3|5926.3|5933.3|5927.3|5933.3|5927.3|5932.3|5926.3|8
1712685000000|2024-04-09 17:50:00|||||||||2
1712685300000|2024-04-09 17:55:00|5932.3|5926.3|5928.3|5922.3|5932.3|5926.3|5928.3|5922.3|19
1712685600000|2024-04-09 18:00:00|5927.3|5921.3|5926.3|5920.3|5927.3|5921.3|5926.3|5920.3|50
1712685900000|2024-04-09 18:05:00|5927.3|5921.3|5929.3|5923.3|5929.3|5923.3|5927.3|5921.3|9
1712686200000|2024-04-09 18:10:00|5930.3|5924.3|5931.3|5925.3|5931.3|5925.3|5930.3|5924.3|4
1712686500000|2024-04-09 18:15:00|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|13
1712686800000|2024-04-09 18:20:00|5933.3|5927.3|5931.3|5925.3|5933.3|5927.3|5931.3|5925.3|22
1712687100000|2024-04-09 18:25:00|5932.3|5926.3|5932.3|5926.3|5933.3|5927.3|5932.3|5926.3|5
1712687400000|2024-04-09 18:30:00|5931.3|5925.3|5932.3|5926.3|5932.3|5926.3|5931.3|5925.3|3
1712687700000|2024-04-09 18:35:00|5933.3|5927.3|5933.3|5927.3|5934.3|5928.3|5932.3|5926.3|40
1712688000000|2024-04-09 18:40:00|5932.3|5926.3|5934.3|5928.3|5934.3|5928.3|5932.3|5926.3|21
1712688300000|2024-04-09 18:45:00|5933.3|5927.3|5933.3|5927.3|5934.3|5928.3|5932.3|5926.3|59
1712688600000|2024-04-09 18:50:00|5932.3|5926.3|5935.3|5929.3|5937.3|5931.3|5932.3|5926.3|83
1712688900000|2024-04-09 18:55:00|5936.3|5930.3|5943|5925|5943|5934.3|5933.3|5925|146
1712689200000|2024-04-09 19:00:00|5942.9|5924.9|5943.5|5925.5|5944.3|5926.3|5942.2|5924.2|0
1712689500000|2024-04-09 19:05:00|5943.6|5925.6|5938.3|5920.3|5943.8|5925.8|5937.2|5919.2|0
1712689800000|2024-04-09 19:10:00|5938.2|5920.2|5940.4|5922.4|5940.6|5922.6|5937.1|5919.1|0
1712690100000|2024-04-09 19:15:00|5940.3|5922.3|5943.4|5925.4|5943.4|5925.4|5940.3|5922.3|0
1712690400000|2024-04-09 19:20:00|5943.5|5925.5|5946.5|5928.5|5946.6|5928.6|5943.4|5925.4|0
1712690700000|2024-04-09 19:25:00|5946.6|5928.6|5952.3|5934.3|5952.4|5934.4|5946.5|5928.5|0
1712691000000|2024-04-09 19:30:00|5952.4|5934.4|5952.2|5934.2|5953.2|5935.2|5951.1|5933.1|0
1712691300000|2024-04-09 19:35:00|5952.1|5934.1|5949.1|5931.1|5952.4|5934.4|5949.1|5931.1|0
1712691600000|2024-04-09 19:40:00|5949.2|5931.2|5949.5|5931.5|5949.6|5931.6|5948.4|5930.4|0
1712691900000|2024-04-09 19:45:00|5949.6|5931.6|5950.2|5932.2|5950.2|5932.2|5948|5930|0
1712692200000|2024-04-09 19:50:00|5950.1|5932.1|5948.1|5930.1|5951.1|5933.1|5947.2|5929.2|0
1712692500000|2024-04-09 19:55:00|5948.4|5930.4|5954.8|5936.8|5954.9|5936.9|5948.4|5930.4|0
1712692800000|2024-04-09 20:00:00|5954.5|5936.5|5960.6|5942.6|5963|5945|5953.7|5935.7|0
1712693100000|2024-04-09 20:05:00|5960.4|5942.4|5959.7|5941.7|5961.2|5943.2|5959.3|5941.3|0
1712693400000|2024-04-09 20:10:00|5959.8|5941.8|5959.5|5941.5|5960.2|5942.2|5959.1|5941.1|0
1712693700000|2024-04-09 20:15:00|5959.6|5941.6|5959.5|5941.5|5959.7|5941.7|5959.1|5941.1|0
1712694000000|2024-04-09 20:20:00|5959.6|5941.6|5958.9|5940.9|5960.6|5942.6|5958.9|5940.9|0
1712694300000|2024-04-09 20:25:00|5959|5941|5958.7|5940.7|5959.3|5941.3|5958.5|5940.5|0
1712694600000|2024-04-09 20:30:00|5953.6|5935.6|5953.6|5935.6|5954.3|5936.3|5953.4|5935.4|0
1712694900000|2024-04-09 20:35:00|5953.5|5935.5|5954.4|5936.4|5954.8|5936.8|5953.5|5935.5|0
1712695200000|2024-04-09 20:40:00|5954.3|5936.3|5953.7|5935.7|5954.4|5936.4|5953.4|5935.4|0
1712695500000|2024-04-09 20:45:00|5953.6|5935.6|5952.7|5934.7|5953.6|5935.6|5952.7|5934.7|0
1712695800000|2024-04-09 20:50:00|5952.6|5934.6|5953.1|5935.1|5953.4|5935.4|5952.5|5934.5|0
1712696100000|2024-04-09 20:55:00|5952.9|5934.9|5952.8|5934.8|5953.4|5935.4|5952.1|5934.1|0
1712696400000|2024-04-09 21:00:00|5957.9|5939.9|5957.9|5939.9|5958|5940|5957.9|5939.9|0
1712696700000|2024-04-09 21:05:00|5958.1|5940.1|5958.3|5940.3|5958.3|5940.3|5957.9|5939.9|0
1712697300000|2024-04-09 21:15:00|5958.4|5940.4|5958.5|5940.5|5958.5|5940.5|5958.3|5940.3|0
1712697600000|2024-04-09 21:20:00|5958.4|5940.4|5957.5|5939.5|5958.4|5940.4|5957.5|5939.5|0
1712697900000|2024-04-09 21:25:00|5957.4|5939.4|5957.3|5939.3|5957.5|5939.5|5957.2|5939.2|0
1712698200000|2024-04-09 21:30:00|5957.4|5939.4|5957.3|5939.3|5957.5|5939.5|5957.3|5939.3|0
1712698500000|2024-04-09 21:35:00|5957.2|5939.2|5957.2|5939.2|5957.2|5939.2|5957.2|5939.2|0
1712698800000|2024-04-09 21:40:00|5957.1|5939.1|5957.4|5939.4|5957.6|5939.6|5957.1|5939.1|0
1712699100000|2024-04-09 21:45:00|5957.5|5939.5|5957.4|5939.4|5957.6|5939.6|5957.2|5939.2|0
1712699400000|2024-04-09 21:50:00|5957.3|5939.3|5957.4|5939.4|5957.4|5939.4|5957.3|5939.3|0
1712699700000|2024-04-09 21:55:00|5957.3|5939.3|5957.6|5939.6|5957.6|5939.6|5957.2|5939.2|0
1712700000000|2024-04-09 22:00:00|5957.7|5939.7|5956.9|5938.9|5958.2|5940.2|5956.9|5938.9|0
1712700300000|2024-04-09 22:05:00|5957|5939|5957.6|5939.6|5957.8|5939.8|5956.9|5938.9|0
1712700600000|2024-04-09 22:10:00|5957.4|5939.4|5956.9|5938.9|5957.8|5939.8|5956.7|5938.7|0
1712700900000|2024-04-09 22:15:00|5951.8|5933.8|5952.4|5934.4|5952.4|5934.4|5951.8|5933.8|0
1712701200000|2024-04-09 22:20:00|5952.3|5934.3|5951.5|5933.5|5952.6|5934.6|5951.5|5933.5|0
1712701500000|2024-04-09 22:25:00|5951.6|5933.6|5951.1|5933.1|5951.9|5933.9|5951.1|5933.1|0
1712701800000|2024-04-09 22:30:00|5951|5933|5951.8|5933.8|5951.8|5933.8|5950.9|5932.9|0
1712702100000|2024-04-09 22:35:00|5951.9|5933.9|5951.6|5933.6|5952.6|5934.6|5951.5|5933.5|0
1712702400000|2024-04-09 22:40:00|5951.5|5933.5|5950.5|5932.5|5951.5|5933.5|5950.5|5932.5|0
1712702700000|2024-04-09 22:45:00|5950.7|5932.7|5951.1|5933.1|5951.1|5933.1|5950.5|5932.5|0
1712703000000|2024-04-09 22:50:00|5951|5933|5951.1|5933.1|5951.3|5933.3|5950.7|5932.7|0
1712703300000|2024-04-09 22:55:00|5951|5933|5951.5|5933.5|5951.5|5933.5|5950.9|5932.9|0
1712703600000|2024-04-09 23:00:00|5956.8|5938.8|5956.5|5938.5|5957.1|5939.1|5956.3|5938.3|0
1712703900000|2024-04-09 23:05:00|5956.7|5938.7|5956.5|5938.5|5956.7|5938.7|5956.3|5938.3|0
1712704200000|2024-04-09 23:10:00|5956.3|5938.3|5956.7|5938.7|5956.9|5938.9|5956.1|5938.1|0
1712704500000|2024-04-09 23:15:00|5951.4|5933.4|5951.1|5933.1|5951.5|5933.5|5951.1|5933.1|0
1712704800000|2024-04-09 23:20:00|5951|5933|5951.1|5933.1|5951.3|5933.3|5950.7|5932.7|0
1712705100000|2024-04-09 23:25:00|5951|5933|5951.1|5933.1|5951.1|5933.1|5950.9|5932.9|0
1712705400000|2024-04-09 23:30:00|5950.9|5932.9|5950.9|5932.9|5950.9|5932.9|5950.7|5932.7|0
1712705700000|2024-04-09 23:35:00|5951|5933|5951.5|5933.5|5951.5|5933.5|5950.9|5932.9|0
1712706000000|2024-04-09 23:40:00|5951.4|5933.4|5950.9|5932.9|5951.4|5933.4|5950.7|5932.7|0
1712706300000|2024-04-09 23:45:00|5950.8|5932.8|5950.9|5932.9|5950.9|5932.9|5950.7|5932.7|0
1712706600000|2024-04-09 23:50:00|5950.8|5932.8|5950.7|5932.7|5950.9|5932.9|5950.7|5932.7|0
1712706900000|2024-04-09 23:55:00|5950.8|5932.8|5950.4|5932.4|5950.9|5932.9|5950.4|5932.4|0
1712707200000|2024-04-10 00:00:00|5950.5|5932.5|5951.5|5933.5|5951.5|5933.5|5950|5932|0
1712707500000|2024-04-10 00:05:00|5951.3|5933.3|5951.3|5933.3|5951.5|5933.5|5951|5933|0
1712707800000|2024-04-10 00:10:00|5951.4|5933.4|5952|5934|5952.2|5934.2|5951.3|5933.3|0
1712708100000|2024-04-10 00:15:00|5951.8|5933.8|5951.3|5933.3|5951.9|5933.9|5950.9|5932.9|0
1712708400000|2024-04-10 00:20:00|5951.4|5933.4|5952.2|5934.2|5952.8|5934.8|5951.3|5933.3|0
1712708700000|2024-04-10 00:25:00|5952.1|5934.1|5952.2|5934.2|5952.6|5934.6|5952.1|5934.1|0
1712709000000|2024-04-10 00:30:00|5952.3|5934.3|5952.2|5934.2|5952.8|5934.8|5952.2|5934.2|0
1712709300000|2024-04-10 00:35:00|5952.4|5934.4|5952.6|5934.6|5953.1|5935.1|5952.2|5934.2|0
1712709600000|2024-04-10 00:40:00|5952.7|5934.7|5952.6|5934.6|5953.1|5935.1|5952.6|5934.6|0
1712709900000|2024-04-10 00:45:00|5952.8|5934.8|5952.2|5934.2|5952.9|5934.9|5952.2|5934.2|0
1712710200000|2024-04-10 00:50:00|5952.1|5934.1|5952.7|5934.7|5952.9|5934.9|5952|5934|0
1712710500000|2024-04-10 00:55:00|5952.6|5934.6|5952.6|5934.6|5952.8|5934.8|5952.5|5934.5|0
1712710800000|2024-04-10 01:00:00|5952.5|5934.5|5957.9|5939.9|5958.1|5940.1|5952.5|5934.5|0
1712711100000|2024-04-10 01:05:00|5957.7|5939.7|5963|5945|5963|5945|5957.7|5939.7|0
1712711400000|2024-04-10 01:10:00|5962.9|5944.9|5962.4|5944.4|5963|5945|5962.2|5944.2|0
1712711700000|2024-04-10 01:15:00|5967.3|5949.3|5945.3|5939.3|5967.3|5956.3|5937.3|5931.3|1392
1712712000000|2024-04-10 01:20:00|5944.3|5938.3|5951.3|5945.3|5955.3|5949.3|5937.3|5931.3|958
1712712300000|2024-04-10 01:25:00|5950.3|5944.3|5941.3|5935.3|5954.3|5948.3|5938.3|5932.3|724
1712712600000|2024-04-10 01:30:00|5942.3|5936.3|5949.3|5943.3|5958.3|5952.3|5931.3|5925.3|4211
1712712900000|2024-04-10 01:35:00|5951.3|5945.3|5956.3|5950.3|5958.3|5952.3|5938.3|5932.3|2749
1712713200000|2024-04-10 01:40:00|5957.3|5951.3|5956.3|5950.3|5966.3|5960.3|5946.3|5940.3|4408
1712713500000|2024-04-10 01:45:00|5957.3|5951.3|5975.3|5969.3|5976.3|5970.3|5954.3|5948.3|4964
1712713800000|2024-04-10 01:50:00|5974.3|5968.3|5993.3|5987.3|6002.3|5996.3|5972.3|5966.3|4177
1712714100000|2024-04-10 01:55:00|5992.3|5986.3|6004.3|5998.3|6008.3|6002.3|5982.3|5976.3|4222
1712714400000|2024-04-10 02:00:00|6005.3|5999.3|5993.3|5987.3|6007.3|6001.3|5988.3|5982.3|2083
1712714700000|2024-04-10 02:05:00|5992.3|5986.3|5976.3|5970.3|5992.3|5986.3|5967.3|5961.3|3019
1712715000000|2024-04-10 02:10:00|5977.3|5971.3|5980.3|5974.3|5982.3|5976.3|5971.3|5965.3|1048
1712715300000|2024-04-10 02:15:00|5979.3|5973.3|5986.3|5980.3|5986.3|5980.3|5975.3|5969.3|1283
1712715600000|2024-04-10 02:20:00|5987.3|5981.3|5985.3|5979.3|5994.3|5988.3|5983.3|5977.3|1113
1712715900000|2024-04-10 02:25:00|5984.3|5978.3|5979.3|5973.3|5984.3|5978.3|5970.3|5964.3|966
1712716200000|2024-04-10 02:30:00|5978.3|5972.3|5988.3|5982.3|5991.3|5985.3|5976.3|5970.3|1835
1712716500000|2024-04-10 02:35:00|5989.3|5983.3|5998.3|5992.3|6001.3|5995.3|5987.3|5981.3|1210
1712716800000|2024-04-10 02:40:00|5997.3|5991.3|6009.3|6003.3|6009.3|6003.3|5995.3|5989.3|1396
1712717100000|2024-04-10 02:45:00|6010.3|6004.3|6013.3|6007.3|6020.3|6014.3|6008.3|6002.3|2613
1712717400000|2024-04-10 02:50:00|6014.3|6008.3|6019.3|6013.3|6020.3|6014.3|6008.3|6002.3|2066
1712717700000|2024-04-10 02:55:00|6020.3|6014.3|6023.3|6017.3|6029.3|6023.3|6014.3|6008.3|1863
1712718000000|2024-04-10 03:00:00|6024.3|6018.3|6037.3|6031.3|6038.3|6032.3|6022.3|6016.3|2559
1712718300000|2024-04-10 03:05:00|6038.3|6032.3|6027.9|6021.9|6038.3|6032.3|6027.9|6021.9|3841
1712718600000|2024-04-10 03:10:00|6028.9|6022.9|6028.9|6022.9|6031.9|6025.9|6022.9|6016.9|1546
1712718900000|2024-04-10 03:15:00|6027.9|6021.9|6037.9|6031.9|6038.9|6032.9|6024.9|6018.9|1475
1712719200000|2024-04-10 03:20:00|6038.9|6032.9|6024.9|6018.9|6043.9|6037.9|6020.9|6014.9|1848
1712719500000|2024-04-10 03:25:00|6025.9|6019.9|6031.9|6025.9|6032.9|6026.9|6023.9|6017.9|1871
1712719800000|2024-04-10 03:30:00|6032.9|6026.9|6027.9|6021.9|6035.9|6029.9|6024.9|6018.9|3162
1712720100000|2024-04-10 03:35:00|6028.9|6022.9|6011.9|6005.9|6029.9|6023.9|6011.9|6005.9|1862
1712720400000|2024-04-10 03:40:00|6012.9|6006.9|6018.9|6012.9|6019.9|6013.9|6012.9|6006.9|719
1712720700000|2024-04-10 03:45:00|6017.9|6011.9|6023.9|6017.9|6024.9|6018.9|6014.9|6008.9|965
1712721000000|2024-04-10 03:50:00|6024.9|6018.9|6029.9|6023.9|6029.9|6023.9|6023.9|6017.9|876
1712721300000|2024-04-10 03:55:00|6028.9|6022.9|6025.9|6019.9|6029.9|6023.9|6025.9|6019.9|374
1712721600000|2024-04-10 04:00:00|6033.9|6015.9|6033.6|6015.6|6034.1|6016.1|6033.6|6015.6|0
1712721900000|2024-04-10 04:05:00|6033.7|6015.7|6033.7|6015.7|6033.8|6015.8|6033.2|6015.2|0
1712722200000|2024-04-10 04:10:00|6033.6|6015.6|6033.5|6015.5|6033.7|6015.7|6033.4|6015.4|0
1712722500000|2024-04-10 04:15:00|6034.1|6016.1|6034.2|6016.2|6034.4|6016.4|6034.1|6016.1|0
1712722800000|2024-04-10 04:20:00|6034.4|6016.4|6034.7|6016.7|6034.7|6016.7|6034.1|6016.1|0
1712723400000|2024-04-10 04:30:00|6034.5|6016.5|6034.8|6016.8|6034.8|6016.8|6034.3|6016.3|0
1712723700000|2024-04-10 04:35:00|6035|6017|6035.2|6017.2|6035.3|6017.3|6034.8|6016.8|0
1712724000000|2024-04-10 04:40:00|6035|6017|6034.9|6016.9|6035.2|6017.2|6034.9|6016.9|0
1712724300000|2024-04-10 04:45:00|6034.8|6016.8|6034.5|6016.5|6034.9|6016.9|6034.5|6016.5|0
1712724600000|2024-04-10 04:50:00|6034.7|6016.7|6034.3|6016.3|6034.7|6016.7|6034.2|6016.2|0
1712724900000|2024-04-10 04:55:00|6034.2|6016.2|6034.5|6016.5|6034.5|6016.5|6034.2|6016.2|0
1712725200000|2024-04-10 05:00:00|6034.3|6016.3|6033.9|6027.9|6034.9|6028.9|6015.9|6009.9|2619
1712725500000|2024-04-10 05:05:00|6032.9|6026.9|6034.9|6028.9|6039.9|6033.9|6028.9|6022.9|1942
1712725800000|2024-04-10 05:10:00|6035.9|6029.9|6038.9|6032.9|6042.9|6036.9|6034.9|6028.9|1415
1712726100000|2024-04-10 05:15:00|6039.9|6033.9|6032.9|6026.9|6048.9|6042.9|6030.9|6024.9|1568
1712726400000|2024-04-10 05:20:00|6033.9|6027.9|6028.9|6022.9|6033.9|6027.9|6019.9|6013.9|1484
1712726700000|2024-04-10 05:25:00|6027.9|6021.9|6031.9|6025.9|6034.9|6028.9|6025.9|6019.9|2136
1712727000000|2024-04-10 05:30:00|6032.9|6026.9|6044.9|6038.9|6045.9|6039.9|6032.9|6026.9|1747
1712727300000|2024-04-10 05:35:00|6046.9|6040.9|6037.9|6031.9|6049.9|6043.9|6036.9|6030.9|1579
1712727600000|2024-04-10 05:40:00|6038.9|6032.9|6027.9|6021.9|6039.9|6033.9|6024.9|6018.9|1014
1712727900000|2024-04-10 05:45:00|6028.9|6022.9|6005.9|5999.9|6028.9|6022.9|6005.9|5999.9|1954
1712728200000|2024-04-10 05:50:00|6004.9|5998.9|5999.9|5993.9|6008.9|6002.9|5984.9|5978.9|4792
1712728500000|2024-04-10 05:55:00|5998.9|5992.9|5991.9|5985.9|6000.9|5994.9|5985.9|5979.9|2709
1712728800000|2024-04-10 06:00:00|5992.9|5986.9|5999.9|5993.9|6000.9|5994.9|5992.9|5986.9|1519
1712729100000|2024-04-10 06:05:00|6000.9|5994.9|6005.9|5999.9|6008.9|6002.9|5997.9|5991.9|1579
1712729400000|2024-04-10 06:10:00|6004.9|5998.9|5993.9|5987.9|6004.9|5998.9|5993.9|5987.9|802
1712729700000|2024-04-10 06:15:00|5994.9|5988.9|6004.9|5998.9|6006.9|6000.9|5989.9|5983.9|677
1712730000000|2024-04-10 06:20:00|6005.9|5999.9|6017.9|6011.9|6018.9|6012.9|6005.9|5999.9|864
1712730300000|2024-04-10 06:25:00|6018.9|6012.9|6021.9|6015.9|6024.9|6018.9|6015.9|6009.9|700
1712730600000|2024-04-10 06:30:00|6022.9|6016.9|6021.9|6015.9|6023.9|6017.9|6014.9|6008.9|915
1712730900000|2024-04-10 06:35:00|6020.9|6014.9|6018.9|6012.9|6023.9|6017.9|6015.9|6009.9|663
1712731200000|2024-04-10 06:40:00|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6013.9|6007.9|1391
1712731500000|2024-04-10 06:45:00|6020.9|6014.9|6015.9|6009.9|6024.9|6018.9|6014.9|6008.9|1432
1712731800000|2024-04-10 06:50:00|6016.9|6010.9|6016.9|6010.9|6019.9|6013.9|6010.9|6004.9|625
1712732100000|2024-04-10 06:55:00|6017.9|6011.9|6013.9|6007.9|6019.9|6013.9|6012.9|6006.9|636
1712732400000|2024-04-10 07:00:00|6014.9|6008.9|6017.9|6011.9|6021.9|6015.9|6014.9|6008.9|872
1712732700000|2024-04-10 07:05:00|6018.9|6012.9|6018.9|6012.9|6025.9|6019.9|6015.9|6009.9|1052
1712733000000|2024-04-10 07:10:00|6017.9|6011.9|6016.9|6010.9|6019.9|6013.9|6014.9|6008.9|644
1712733300000|2024-04-10 07:15:00|6017.9|6011.9|6010.9|6004.9|6017.9|6011.9|6009.9|6003.9|604
1712733600000|2024-04-10 07:20:00|6009.9|6003.9|6014.9|6008.9|6014.9|6008.9|6005.9|5999.9|1035
1712733900000|2024-04-10 07:25:00|6013.9|6007.9|6018.9|6012.9|6019.9|6013.9|6013.9|6007.9|540
1712734200000|2024-04-10 07:30:00|6017.9|6011.9|6015.9|6009.9|6022.9|6016.9|6013.9|6007.9|830
1712734500000|2024-04-10 07:35:00|6014.9|6008.9|6015.9|6009.9|6018.9|6012.9|6013.9|6007.9|1343
1712734800000|2024-04-10 07:40:00|6014.9|6008.9|6022.9|6016.9|6024.9|6018.9|6012.9|6006.9|1039
1712735100000|2024-04-10 07:45:00|6023.9|6017.9|6023.9|6017.9|6024.9|6018.9|6020.9|6014.9|1014
1712735400000|2024-04-10 07:50:00|6024.9|6018.9|6017.9|6011.9|6025.9|6019.9|6015.9|6009.9|1240
1712735700000|2024-04-10 07:55:00|6016.9|6010.9|6021.9|6015.9|6022.9|6016.9|6015.9|6009.9|1723
1712736000000|2024-04-10 08:00:00|6022.9|6016.9|6017.9|6011.9|6024.9|6018.9|6017.9|6011.9|2863
1712736300000|2024-04-10 08:05:00|6018.9|6012.9|6019.9|6013.9|6022.9|6016.9|6018.9|6012.9|2514
1712736600000|2024-04-10 08:10:00|6020.9|6014.9|6018.9|6012.9|6021.9|6015.9|6016.9|6010.9|1705
1712736900000|2024-04-10 08:15:00|6017.9|6011.9|6020.9|6014.9|6023.9|6017.9|6017.9|6011.9|1379
1712737200000|2024-04-10 08:20:00|6021.9|6015.9|6016.9|6010.9|6024.9|6018.9|6015.9|6009.9|1127
1712737500000|2024-04-10 08:25:00|6017.9|6011.9|6021.9|6015.9|6022.9|6016.9|6015.9|6009.9|2546
1712737800000|2024-04-10 08:30:00|6025.7|6007.7|6025.9|6007.9|6026.9|6008.9|6025.6|6007.6|171
1712738100000|2024-04-10 08:35:00|6025.7|6007.7|6026.4|6008.4|6026.5|6008.5|6025.1|6007.1|12
1712738400000|2024-04-10 08:40:00|6026.6|6008.6|6025.7|6007.7|6026.6|6008.6|6025.4|6007.4|0
1712738700000|2024-04-10 08:45:00|6025.5|6007.5|6026.1|6008.1|6026.2|6008.2|6024.7|6006.7|0
1712739000000|2024-04-10 08:50:00|6026.2|6008.2|6027.5|6009.5|6028.1|6010.1|6026|6008|0
1712739300000|2024-04-10 08:55:00|6027.7|6009.7|6028.3|6010.3|6029|6011|6027.7|6009.7|0
1712739600000|2024-04-10 09:00:00|6028.4|6010.4|6025.7|6007.7|6029.4|6011.4|6025.7|6007.7|0
1712739900000|2024-04-10 09:05:00|6025.6|6007.6|6026.6|6008.6|6027|6009|6025.3|6007.3|0
1712740200000|2024-04-10 09:10:00|6026.5|6008.5|6025.9|6007.9|6026.9|6008.9|6025.9|6007.9|0
1712740500000|2024-04-10 09:15:00|6019.9|6013.9|6021.9|6015.9|6022.9|6016.9|6018.9|6012.9|256
1712740800000|2024-04-10 09:20:00|6020.9|6014.9|6019.9|6013.9|6021.9|6015.9|6019.9|6013.9|81
1712741100000|2024-04-10 09:25:00|6018.9|6012.9|6014.9|6008.9|6018.9|6012.9|6014.9|6008.9|265
1712741400000|2024-04-10 09:30:00|6013.9|6007.9|6008.9|6002.9|6013.9|6007.9|6008.9|6002.9|225
1712741700000|2024-04-10 09:35:00|6007.9|6001.9|6006.9|6000.9|6008.9|6002.9|6006.9|6000.9|115
1712742000000|2024-04-10 09:40:00|6007.9|6001.9|6010.9|6004.9|6010.9|6004.9|6007.9|6001.9|52
1712742300000|2024-04-10 09:45:00|6009.9|6003.9|6010.9|6004.9|6010.9|6004.9|6008.9|6002.9|67
1712742600000|2024-04-10 09:50:00|6011.9|6005.9|6009.9|6003.9|6011.9|6005.9|6008.9|6002.9|168
1712742900000|2024-04-10 09:55:00|6008.9|6002.9|6005.9|5999.9|6009.9|6003.9|6003.9|5997.9|107
1712743200000|2024-04-10 10:00:00|6005.4|5999.4|6007.4|6001.4|6009.9|6003.9|6002.4|5996.4|183
1712743500000|2024-04-10 10:05:00|6007.9|6001.9|6006.4|6000.4|6007.9|6001.9|6005.4|5999.4|45
1712743800000|2024-04-10 10:10:00|6006.9|6000.9|6007.4|6001.4|6008.9|6002.9|6006.9|6000.9|36
1712744100000|2024-04-10 10:15:00|6007.9|6001.9|6008.4|6002.4|6009.4|6003.4|6007.4|6001.4|34
1712744400000|2024-04-10 10:20:00|6008.9|6002.9|6010.4|6004.4|6010.4|6004.4|6008.4|6002.4|41
1712744700000|2024-04-10 10:25:00|6011.4|6005.4|6008.4|6002.4|6011.4|6005.4|6007.4|6001.4|68
1712745000000|2024-04-10 10:30:00|6007.9|6001.9|6009.4|6003.4|6009.4|6003.4|6006.4|6000.4|77
1712745300000|2024-04-10 10:35:00|6008.4|6002.4|6007.4|6001.4|6008.4|6002.4|6007.4|6001.4|51
1712745600000|2024-04-10 10:40:00|6007.9|6001.9|6008.4|6002.4|6008.4|6002.4|6007.4|6001.4|5
1712745900000|2024-04-10 10:45:00|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|6004.9|5998.9|75
1712746200000|2024-04-10 10:50:00|6008.4|6002.4|6010.4|6004.4|6010.4|6004.4|6006.4|6000.4|8
1712746500000|2024-04-10 10:55:00|6010.9|6004.9|6011.4|6005.4|6011.9|6005.9|6010.4|6004.4|34
1712746800000|2024-04-10 11:00:00|6010.9|6004.9|6009.4|6003.4|6010.9|6004.9|6008.4|6002.4|30
1712747100000|2024-04-10 11:05:00|6009.9|6003.9|6011.4|6005.4|6012.4|6006.4|6009.4|6003.4|58
1712747400000|2024-04-10 11:10:00|6010.4|6004.4|6010.4|6004.4|6011.4|6005.4|6009.4|6003.4|51
1712747700000|2024-04-10 11:15:00|6009.9|6003.9|6008.4|6002.4|6009.9|6003.9|6008.4|6002.4|35
1712748000000|2024-04-10 11:20:00|6007.4|6001.4|6008.4|6002.4|6010.9|6004.9|6007.4|6001.4|85
1712748300000|2024-04-10 11:25:00|6007.9|6001.9|6006.4|6000.4|6008.9|6002.9|6005.9|5999.9|49
1712748600000|2024-04-10 11:30:00|6005.4|5999.4|6005.9|5999.9|6008.4|6002.4|6004.9|5998.9|62
1712748900000|2024-04-10 11:35:00|6006.4|6000.4|6005.4|5999.4|6006.9|6000.9|6004.9|5998.9|9
1712749200000|2024-04-10 11:40:00|6005.9|5999.9|6008.9|6002.9|6009.4|6003.4|6005.9|5999.9|19
1712749500000|2024-04-10 11:45:00|6008.4|6002.4|6008.9|6002.9|6009.9|6003.9|6008.4|6002.4|15
1712749800000|2024-04-10 11:50:00|6008.4|6002.4|6005.9|5999.9|6008.4|6002.4|6005.4|5999.4|18
1712750100000|2024-04-10 11:55:00|6005.4|5999.4|6005.9|5999.9|6007.9|6001.9|6005.4|5999.4|25
1712750400000|2024-04-10 12:00:00|6005.4|5999.4|6006.9|6000.9|6007.4|6001.4|6004.9|5998.9|58
1712750700000|2024-04-10 12:05:00|6006.4|6000.4|6006.4|6000.4|6006.9|6000.9|6005.4|5999.4|39
1712751000000|2024-04-10 12:10:00|6007.4|6001.4|6008.4|6002.4|6009.4|6003.4|6007.4|6001.4|105
1712751300000|2024-04-10 12:15:00|6007.9|6001.9|6004.4|5998.4|6007.9|6001.9|6003.9|5997.9|54
1712751600000|2024-04-10 12:20:00|6003.9|5997.9|6001.4|5995.4|6003.9|5997.9|6000.4|5994.4|135
1712751900000|2024-04-10 12:25:00|6000.4|5994.4|5999.9|5993.9|6002.9|5996.9|5996.4|5990.4|207
1712752200000|2024-04-10 12:30:00|5995.4|5989.4|5962.9|5956.9|5995.4|5989.4|5954.4|5948.4|1810
1712752500000|2024-04-10 12:35:00|5962.4|5956.4|5950.4|5944.4|5962.9|5956.9|5945.4|5939.4|1040
1712752800000|2024-04-10 12:40:00|5949.9|5943.9|5948.9|5942.9|5953.4|5947.4|5945.4|5939.4|739
1712753100000|2024-04-10 12:45:00|5948.4|5942.4|5951.9|5945.9|5956.4|5950.4|5943.9|5937.9|349
1712753400000|2024-04-10 12:50:00|5951.4|5945.4|5946.4|5940.4|5953.4|5947.4|5945.9|5939.9|212
1712753700000|2024-04-10 12:55:00|5945.9|5939.9|5926.4|5920.4|5946.4|5940.4|5923.4|5917.4|1679
1712754000000|2024-04-10 13:00:00|5925.9|5919.9|5926.4|5920.4|5928.4|5922.4|5917.4|5911.4|935
1712754300000|2024-04-10 13:05:00|5925.9|5919.9|5921.4|5915.4|5926.9|5920.9|5917.4|5911.4|663
1712754600000|2024-04-10 13:10:00|5921.9|5915.9|5914.4|5908.4|5923.4|5917.4|5913.4|5907.4|431
1712754900000|2024-04-10 13:15:00|5915.4|5909.4|5922.4|5916.4|5924.4|5918.4|5914.4|5908.4|375
1712755200000|2024-04-10 13:20:00|5921.4|5915.4|5923.4|5917.4|5925.9|5919.9|5916.4|5910.4|310
1712755500000|2024-04-10 13:25:00|5922.9|5916.9|5927.4|5921.4|5927.4|5921.4|5921.4|5915.4|305
1712755800000|2024-04-10 13:30:00|5926.9|5920.9|5932.4|5926.4|5937.4|5931.4|5924.4|5918.4|1584
1712756100000|2024-04-10 13:35:00|5932.9|5926.9|5929.4|5923.4|5945.9|5939.9|5926.9|5920.9|1173
1712756400000|2024-04-10 13:40:00|5929.9|5923.9|5934.4|5928.4|5935.9|5929.9|5924.4|5918.4|1042
1712756700000|2024-04-10 13:45:00|5933.9|5927.9|5924.9|5918.9|5933.9|5927.9|5920.9|5914.9|1444
1712757000000|2024-04-10 13:50:00|5925.4|5919.4|5935.4|5929.4|5936.9|5930.9|5924.4|5918.4|794
1712757300000|2024-04-10 13:55:00|5934.9|5928.9|5925.4|5919.4|5935.9|5929.9|5924.4|5918.4|644
1712757600000|2024-04-10 14:00:00|5925.9|5919.9|5916.4|5910.4|5928.4|5922.4|5912.4|5906.4|903
1712757900000|2024-04-10 14:05:00|5916.9|5910.9|5927.9|5921.9|5929.4|5923.4|5916.9|5910.9|344
1712758200000|2024-04-10 14:10:00|5927.4|5921.4|5926.4|5920.4|5928.4|5922.4|5923.4|5917.4|238
1712758500000|2024-04-10 14:15:00|5926.9|5920.9|5932.4|5926.4|5934.9|5928.9|5924.4|5918.4|301
1712758800000|2024-04-10 14:20:00|5932.9|5926.9|5931.4|5925.4|5932.9|5926.9|5926.9|5920.9|225
1712759100000|2024-04-10 14:25:00|5930.9|5924.9|5928.4|5922.4|5934.4|5928.4|5927.4|5921.4|199
1712759400000|2024-04-10 14:30:00|5928.9|5922.9|5926.9|5920.9|5928.9|5922.9|5920.4|5914.4|336
1712759700000|2024-04-10 14:35:00|5927.4|5921.4|5929.9|5923.9|5932.4|5926.4|5924.4|5918.4|113
1712760000000|2024-04-10 14:40:00|5929.4|5923.4|5926.4|5920.4|5931.4|5925.4|5924.4|5918.4|359
1712760300000|2024-04-10 14:45:00|5926.9|5920.9|5925.4|5919.4|5928.4|5922.4|5923.4|5917.4|434
1712760600000|2024-04-10 14:50:00|5925.9|5919.9|5921.4|5915.4|5926.4|5920.4|5921.4|5915.4|314
1712760900000|2024-04-10 14:55:00|5922.4|5916.4|5920.4|5914.4|5922.4|5916.4|5917.4|5911.4|195
1712761200000|2024-04-10 15:00:00|5919.4|5913.4|5913.9|5907.9|5921.4|5915.4|5913.9|5907.9|231
1712761500000|2024-04-10 15:05:00|5914.4|5908.4|5912.4|5906.4|5914.4|5908.4|5907.4|5901.4|490
1712761800000|2024-04-10 15:10:00|5911.9|5905.9|5910.4|5904.4|5911.9|5905.9|5907.4|5901.4|256
1712762100000|2024-04-10 15:15:00|5910.9|5904.9|5905.9|5899.9|5910.9|5904.9|5905.4|5899.4|204
1712762400000|2024-04-10 15:20:00|5906.4|5900.4|5910.4|5904.4|5910.4|5904.4|5905.9|5899.9|136
1712762700000|2024-04-10 15:25:00|5910.9|5904.9|5916.4|5910.4|5916.4|5910.4|5908.4|5902.4|233
1712763000000|2024-04-10 15:30:00|5916.9|5910.9|5914.9|5908.9|5917.4|5911.4|5912.4|5906.4|192
1712763300000|2024-04-10 15:35:00|5914.4|5908.4|5913.4|5907.4|5916.4|5910.4|5912.4|5906.4|95
1712763600000|2024-04-10 15:40:00|5912.9|5906.9|5907.9|5901.9|5912.9|5906.9|5906.4|5900.4|127
1712763900000|2024-04-10 15:45:00|5908.4|5902.4|5907.9|5901.9|5909.4|5903.4|5907.4|5901.4|58
1712764200000|2024-04-10 15:50:00|5908.4|5902.4|5906.9|5900.9|5908.4|5902.4|5905.4|5899.4|76
1712764500000|2024-04-10 15:55:00|5907.4|5901.4|5907.9|5901.9|5909.4|5903.4|5905.4|5899.4|153
1712764800000|2024-04-10 16:00:00|5909.9|5903.9|5910.9|5904.9|5911.9|5905.9|5907.9|5901.9|259
1712765100000|2024-04-10 16:05:00|5909.9|5903.9|5909.9|5903.9|5910.9|5904.9|5907.9|5901.9|126
1712765400000|2024-04-10 16:10:00|5908.9|5902.9|5905.9|5899.9|5908.9|5902.9|5905.9|5899.9|22
1712765700000|2024-04-10 16:15:00|5907.9|5901.9|5906.9|5900.9|5907.9|5901.9|5903.9|5897.9|229
1712766000000|2024-04-10 16:20:00|5907.9|5901.9|5907.9|5901.9|5908.9|5902.9|5905.9|5899.9|82
1712766300000|2024-04-10 16:25:00|5908.9|5902.9|5910.9|5904.9|5912.9|5906.9|5908.9|5902.9|73
1712766600000|2024-04-10 16:30:00|5911.9|5905.9|5911.9|5905.9|5912.9|5906.9|5909.9|5903.9|69
1712766900000|2024-04-10 16:35:00|5912.9|5906.9|5911.9|5905.9|5912.9|5906.9|5911.9|5905.9|62
1712767200000|2024-04-10 16:40:00|5912.9|5906.9|5912.9|5906.9|5914.9|5908.9|5912.9|5906.9|16
1712767500000|2024-04-10 16:45:00|5913.9|5907.9|5915.9|5909.9|5915.9|5909.9|5912.9|5906.9|31
1712767800000|2024-04-10 16:50:00|5914.9|5908.9|5914.9|5908.9|5914.9|5908.9|5913.9|5907.9|28
1712768100000|2024-04-10 16:55:00|5916.9|5910.9|5916.9|5910.9|5917.9|5911.9|5915.9|5909.9|90
1712768400000|2024-04-10 17:00:00|5915.9|5909.9|5907.9|5901.9|5917.9|5911.9|5907.9|5901.9|324
1712768700000|2024-04-10 17:05:00|5908.9|5902.9|5903.9|5897.9|5908.9|5902.9|5903.9|5897.9|87
1712769000000|2024-04-10 17:10:00|5904.9|5898.9|5904.9|5898.9|5904.9|5898.9|5902.9|5896.9|219
1712769300000|2024-04-10 17:15:00|5903.9|5897.9|5907.9|5901.9|5908.9|5902.9|5902.9|5896.9|187
1712769600000|2024-04-10 17:20:00|5908.9|5902.9|5915.9|5909.9|5915.9|5909.9|5907.9|5901.9|103
1712769900000|2024-04-10 17:25:00|5916.9|5910.9|5910.9|5904.9|5917.9|5911.9|5910.9|5904.9|79
1712770200000|2024-04-10 17:30:00|5909.9|5903.9|5909.9|5903.9|5913.9|5907.9|5905.9|5899.9|226
1712770500000|2024-04-10 17:35:00|5908.9|5902.9|5903.9|5897.9|5909.9|5903.9|5903.9|5897.9|154
1712770800000|2024-04-10 17:40:00|5904.9|5898.9|5903.9|5897.9|5907.9|5901.9|5902.9|5896.9|41
1712771100000|2024-04-10 17:45:00|5904.9|5898.9|5906.9|5900.9|5907.9|5901.9|5904.9|5898.9|86
1712771400000|2024-04-10 17:50:00|5908.9|5902.9|5909.9|5903.9|5909.9|5903.9|5905.9|5899.9|86
1712771700000|2024-04-10 17:55:00|5910.9|5904.9|5910.9|5904.9|5914.9|5908.9|5909.9|5903.9|97
1712772000000|2024-04-10 18:00:00|5911.9|5905.9|5911.9|5905.9|5912.9|5906.9|5908.9|5902.9|53
1712772300000|2024-04-10 18:05:00|5910.9|5904.9|5911.9|5905.9|5912.9|5906.9|5910.9|5904.9|34
1712772600000|2024-04-10 18:10:00|5912.9|5906.9|5913.9|5907.9|5913.9|5907.9|5912.9|5906.9|39
1712772900000|2024-04-10 18:15:00|5914.9|5908.9|5911.9|5905.9|5916.9|5910.9|5910.9|5904.9|41
1712773200000|2024-04-10 18:20:00|5910.9|5904.9|5907.9|5901.9|5912.9|5906.9|5907.9|5901.9|73
1712773500000|2024-04-10 18:25:00|5908.9|5902.9|5907.9|5901.9|5910.9|5904.9|5907.9|5901.9|32
1712773800000|2024-04-10 18:30:00|5908.9|5902.9|5906.9|5900.9|5908.9|5902.9|5905.9|5899.9|27
1712774100000|2024-04-10 18:35:00|5907.9|5901.9|5909.9|5903.9|5909.9|5903.9|5906.9|5900.9|66
1712774400000|2024-04-10 18:40:00|5908.9|5902.9|5908.9|5902.9|5908.9|5902.9|5906.9|5900.9|49
1712774700000|2024-04-10 18:45:00|5909.9|5903.9|5908.9|5902.9|5910.9|5904.9|5907.9|5901.9|61
1712775000000|2024-04-10 18:50:00|5909.9|5903.9|5909.9|5903.9|5910.9|5904.9|5907.9|5901.9|101
1712775300000|2024-04-10 18:55:00|5908.9|5902.9|5911.7|5893.7|5911.7|5902.9|5904.9|5893.6|168
1712775600000|2024-04-10 19:00:00|5911.6|5893.6|5910.6|5892.6|5912.7|5894.7|5909.7|5891.7|0
1712775900000|2024-04-10 19:05:00|5910.7|5892.7|5915.5|5897.5|5915.5|5897.5|5910.6|5892.6|0
1712776200000|2024-04-10 19:10:00|5915.6|5897.6|5918.9|5900.9|5918.9|5900.9|5915.4|5897.4|0
1712776500000|2024-04-10 19:15:00|5918.8|5900.8|5921.2|5903.2|5921.8|5903.8|5918.7|5900.7|0
1712776800000|2024-04-10 19:20:00|5921.3|5903.3|5925.6|5907.6|5925.6|5907.6|5921.3|5903.3|0
1712777100000|2024-04-10 19:25:00|5925.5|5907.5|5924.6|5906.6|5927.1|5909.1|5924.1|5906.1|0
1712777400000|2024-04-10 19:30:00|5924.7|5906.7|5920.9|5902.9|5924.8|5906.8|5919.5|5901.5|0
1712777700000|2024-04-10 19:35:00|5920.8|5902.8|5920.4|5902.4|5922|5904|5920.4|5902.4|0
1712778000000|2024-04-10 19:40:00|5920.5|5902.5|5926.9|5908.9|5927.1|5909.1|5920.5|5902.5|0
1712778300000|2024-04-10 19:45:00|5926.8|5908.8|5926.3|5908.3|5928.7|5910.7|5925.8|5907.8|0
1712778600000|2024-04-10 19:50:00|5926.4|5908.4|5928.1|5910.1|5928.8|5910.8|5925.5|5907.5|0
1712778900000|2024-04-10 19:55:00|5928|5910|5925.9|5907.9|5933.2|5915.2|5925.4|5907.4|0
1712779200000|2024-04-10 20:00:00|5925.5|5907.5|5920.9|5902.9|5926.7|5908.7|5919.8|5901.8|0
1712779500000|2024-04-10 20:05:00|5921.1|5903.1|5919.8|5901.8|5921.3|5903.3|5918.1|5900.1|0
1712779800000|2024-04-10 20:10:00|5919.9|5901.9|5919.8|5901.8|5920.9|5902.9|5919.8|5901.8|0
1712780100000|2024-04-10 20:15:00|5920|5902|5920.7|5902.7|5921.9|5903.9|5919.7|5901.7|0
1712780400000|2024-04-10 20:20:00|5920.6|5902.6|5920.6|5902.6|5921|5903|5920|5902|0
1712780700000|2024-04-10 20:25:00|5920.5|5902.5|5921.2|5903.2|5921.7|5903.7|5920.5|5902.5|0
1712781000000|2024-04-10 20:30:00|5921.2|5903.2|5920.3|5902.3|5921.5|5903.5|5920.2|5902.2|0
1712781300000|2024-04-10 20:35:00|5920.5|5902.5|5921.7|5903.7|5921.7|5903.7|5920.5|5902.5|0
1712781600000|2024-04-10 20:40:00|5921.6|5903.6|5921.5|5903.5|5921.9|5903.9|5921|5903|0
1712781900000|2024-04-10 20:45:00|5921.4|5903.4|5922.2|5904.2|5922.2|5904.2|5921.1|5903.1|0
1712782200000|2024-04-10 20:50:00|5922|5904|5923|5905|5923.2|5905.2|5921.7|5903.7|0
1712782500000|2024-04-10 20:55:00|5922.8|5904.8|5924|5906|5924.5|5906.5|5922.4|5904.4|0
1712782800000|2024-04-10 21:00:00|5924.2|5906.2|5924.1|5906.1|5924.4|5906.4|5923.9|5905.9|0
1712783100000|2024-04-10 21:05:00|5923.9|5905.9|5923.6|5905.6|5923.9|5905.9|5923.2|5905.2|0
1712783400000|2024-04-10 21:10:00|5923.7|5905.7|5923.6|5905.6|5924|5906|5923.3|5905.3|0
1712783700000|2024-04-10 21:15:00|5923.5|5905.5|5923.6|5905.6|5923.7|5905.7|5923.5|5905.5|0
1712784000000|2024-04-10 21:20:00|5923.5|5905.5|5923.6|5905.6|5923.6|5905.6|5923.4|5905.4|0
1712784300000|2024-04-10 21:25:00|5923.7|5905.7|5923.5|5905.5|5923.7|5905.7|5923.5|5905.5|0
1712784600000|2024-04-10 21:30:00|5923.6|5905.6|5923.4|5905.4|5923.6|5905.6|5923.4|5905.4|0
1712784900000|2024-04-10 21:35:00|5923.3|5905.3|5923.3|5905.3|5923.3|5905.3|5923.3|5905.3|0
1712785200000|2024-04-10 21:40:00|5923.4|5905.4|5923.4|5905.4|5923.4|5905.4|5923.2|5905.2|0
1712785500000|2024-04-10 21:45:00|5923.3|5905.3|5923.5|5905.5|5923.6|5905.6|5923.2|5905.2|0
1712785800000|2024-04-10 21:50:00|5923.6|5905.6|5923.7|5905.7|5923.7|5905.7|5923.5|5905.5|0
1712786100000|2024-04-10 21:55:00|5923.6|5905.6|5923.5|5905.5|5923.6|5905.6|5923.3|5905.3|0
1712786400000|2024-04-10 22:00:00|5922.8|5904.8|5919.6|5901.6|5922.9|5904.9|5919.4|5901.4|0
1712786700000|2024-04-10 22:05:00|5919.5|5901.5|5919.2|5901.2|5919.8|5901.8|5918.4|5900.4|0
1712787000000|2024-04-10 22:10:00|5919.4|5901.4|5919.6|5901.6|5920|5902|5919|5901|0
1712787300000|2024-04-10 22:15:00|5919.8|5901.8|5920.3|5902.3|5920.7|5902.7|5919.8|5901.8|0
1712787600000|2024-04-10 22:20:00|5920.4|5902.4|5921.6|5903.6|5921.6|5903.6|5920.4|5902.4|0
1712787900000|2024-04-10 22:25:00|5921.7|5903.7|5921.6|5903.6|5922|5904|5921.6|5903.6|0
1712788200000|2024-04-10 22:30:00|5921.6|5903.6|5920.9|5902.9|5921.8|5903.8|5920|5902|0
1712788500000|2024-04-10 22:35:00|5921|5903|5920.9|5902.9|5921.3|5903.3|5920.9|5902.9|0
1712788800000|2024-04-10 22:40:00|5921.1|5903.1|5921.4|5903.4|5921.6|5903.6|5920.9|5902.9|0
1712789100000|2024-04-10 22:45:00|5921.6|5903.6|5921.1|5903.1|5922|5904|5920.9|5902.9|0
1712789400000|2024-04-10 22:50:00|5921.2|5903.2|5920.5|5902.5|5921.4|5903.4|5920.3|5902.3|0
1712789700000|2024-04-10 22:55:00|5920.4|5902.4|5920.7|5902.7|5920.7|5902.7|5920.1|5902.1|0
1712790000000|2024-04-10 23:00:00|5920.4|5902.4|5918.6|5900.6|5920.5|5902.5|5918.3|5900.3|0
1712790300000|2024-04-10 23:05:00|5918.8|5900.8|5918.5|5900.5|5919.3|5901.3|5918.5|5900.5|0
1712790600000|2024-04-10 23:10:00|5918.1|5900.1|5917.7|5899.7|5918.6|5900.6|5917|5899|0
1712790900000|2024-04-10 23:15:00|5917.8|5899.8|5916.7|5898.7|5917.9|5899.9|5916|5898|0
1712791200000|2024-04-10 23:20:00|5916.8|5898.8|5916.7|5898.7|5917.7|5899.7|5916.5|5898.5|0
1712791500000|2024-04-10 23:25:00|5916.2|5898.2|5917.1|5899.1|5917.3|5899.3|5915.6|5897.6|0
1712791800000|2024-04-10 23:30:00|5917.2|5899.2|5917.7|5899.7|5917.7|5899.7|5917.1|5899.1|0
1712792100000|2024-04-10 23:35:00|5917.6|5899.6|5919.2|5901.2|5919.9|5901.9|5917.5|5899.5|0
1712792400000|2024-04-10 23:40:00|5919.3|5901.3|5919.7|5901.7|5919.7|5901.7|5919.2|5901.2|0
1712792700000|2024-04-10 23:45:00|5919.9|5901.9|5919.1|5901.1|5920.1|5902.1|5918.9|5900.9|0
1712793000000|2024-04-10 23:50:00|5918.9|5900.9|5918.2|5900.2|5919.1|5901.1|5917.6|5899.6|0
1712793300000|2024-04-10 23:55:00|5918.1|5900.1|5918.2|5900.2|5918.4|5900.4|5917.4|5899.4|0
1712793600000|2024-04-11 00:00:00|5918.6|5900.6|5920.9|5902.9|5921.7|5903.7|5918.3|5900.3|0
1712793900000|2024-04-11 00:05:00|5921|5903|5919|5901|5921|5903|5918.5|5900.5|0
1712794200000|2024-04-11 00:10:00|5919.2|5901.2|5920|5902|5920.7|5902.7|5919.2|5901.2|0
1712794500000|2024-04-11 00:15:00|5919.6|5901.6|5921.6|5903.6|5921.6|5903.6|5919.6|5901.6|0
1712794800000|2024-04-11 00:20:00|5921.5|5903.5|5923|5905|5923|5905|5920.8|5902.8|0
1712795100000|2024-04-11 00:25:00|5922.9|5904.9|5921|5903|5922.9|5904.9|5921|5903|0
1712795400000|2024-04-11 00:30:00|5920.8|5902.8|5921.6|5903.6|5921.6|5903.6|5920.4|5902.4|0
1712795700000|2024-04-11 00:35:00|5921.7|5903.7|5920.7|5902.7|5921.8|5903.8|5920.7|5902.7|0
1712796000000|2024-04-11 00:40:00|5920.8|5902.8|5920|5902|5921.1|5903.1|5919.4|5901.4|0
1712796300000|2024-04-11 00:45:00|5920.5|5902.5|5919.9|5901.9|5920.5|5902.5|5919.3|5901.3|0
1712796600000|2024-04-11 00:50:00|5920|5902|5920.3|5902.3|5920.3|5902.3|5919.4|5901.4|0
1712796900000|2024-04-11 00:55:00|5920.1|5902.1|5920.2|5902.2|5920.5|5902.5|5919.9|5901.9|0
1712797200000|2024-04-11 01:00:00|5929.8|5911.8|5931.4|5913.4|5931.4|5913.4|5929.7|5911.7|0
1712797500000|2024-04-11 01:05:00|5931.3|5913.3|5932.3|5914.3|5932.5|5914.5|5931.3|5913.3|0
1712797800000|2024-04-11 01:10:00|5932.2|5914.2|5927.2|5909.2|5932.3|5914.3|5926.8|5908.8|0
1712798100000|2024-04-11 01:15:00|5922.8|5904.8|5916.9|5910.9|5932.9|5926.9|5902.9|5896.9|3774
1712798400000|2024-04-11 01:20:00|5917.9|5911.9|5890.9|5884.9|5918.9|5912.9|5888.9|5882.9|2777
1712798700000|2024-04-11 01:25:00|5889.9|5883.9|5902.9|5896.9|5903.9|5897.9|5880.9|5874.9|1864
1712799000000|2024-04-11 01:30:00|5904.9|5898.9|5935.9|5929.9|5939.9|5933.9|5904.9|5898.9|7281
1712799300000|2024-04-11 01:35:00|5936.9|5930.9|5948.9|5942.9|5951.9|5945.9|5934.9|5928.9|4190
1712799600000|2024-04-11 01:40:00|5949.9|5943.9|5934.9|5928.9|5949.9|5943.9|5934.9|5928.9|2574
1712799900000|2024-04-11 01:45:00|5935.9|5929.9|5954.9|5948.9|5955.9|5949.9|5929.9|5923.9|2249
1712800200000|2024-04-11 01:50:00|5955.9|5949.9|5958.9|5952.9|5964.9|5958.9|5951.9|5945.9|2270
1712800500000|2024-04-11 01:55:00|5957.9|5951.9|5943.9|5937.9|5957.9|5951.9|5940.9|5934.9|1503
1712800800000|2024-04-11 02:00:00|5944.9|5938.9|5951.9|5945.9|5953.9|5947.9|5940.9|5934.9|1762
1712801100000|2024-04-11 02:05:00|5952.9|5946.9|5942.9|5936.9|5955.9|5949.9|5940.9|5934.9|1555
1712801400000|2024-04-11 02:10:00|5943.9|5937.9|5951.9|5945.9|5956.9|5950.9|5936.9|5930.9|1566
1712801700000|2024-04-11 02:15:00|5952.9|5946.9|5952.9|5946.9|5957.9|5951.9|5948.9|5942.9|1186
1712802000000|2024-04-11 02:20:00|5953.9|5947.9|5951.9|5945.9|5953.9|5947.9|5941.9|5935.9|1438
1712802300000|2024-04-11 02:25:00|5952.9|5946.9|5954.9|5948.9|5958.9|5952.9|5949.9|5943.9|872
1712802600000|2024-04-11 02:30:00|5953.9|5947.9|5952.9|5946.9|5955.9|5949.9|5943.9|5937.9|1041
1712802900000|2024-04-11 02:35:00|5951.9|5945.9|5943.9|5937.9|5951.9|5945.9|5939.9|5933.9|853
1712803200000|2024-04-11 02:40:00|5944.9|5938.9|5951.9|5945.9|5954.9|5948.9|5935.9|5929.9|980
1712803500000|2024-04-11 02:45:00|5952.9|5946.9|5953.9|5947.9|5956.9|5950.9|5946.9|5940.9|2862
1712803800000|2024-04-11 02:50:00|5954.9|5948.9|5946.9|5940.9|5958.9|5952.9|5945.9|5939.9|911
1712804100000|2024-04-11 02:55:00|5947.9|5941.9|5950.9|5944.9|5952.9|5946.9|5943.9|5937.9|807
1712804400000|2024-04-11 03:00:00|5951.9|5945.9|5947.9|5941.9|5953.9|5947.9|5944.9|5938.9|613
1712804700000|2024-04-11 03:05:00|5946.9|5940.9|5952.9|5946.9|5956.9|5950.9|5944.9|5938.9|977
1712805000000|2024-04-11 03:10:00|5953.9|5947.9|5958.9|5952.9|5961.9|5955.9|5951.9|5945.9|626
1712805300000|2024-04-11 03:15:00|5959.9|5953.9|5962.9|5956.9|5965.9|5959.9|5958.9|5952.9|729
1712805600000|2024-04-11 03:20:00|5963.9|5957.9|5952.9|5946.9|5964.9|5958.9|5952.9|5946.9|1032
1712805900000|2024-04-11 03:25:00|5951.9|5945.9|5957.9|5951.9|5957.9|5951.9|5950.9|5944.9|471
1712806200000|2024-04-11 03:30:00|5958.9|5952.9|5965.9|5959.9|5967.9|5961.9|5957.9|5951.9|742
1712806500000|2024-04-11 03:35:00|5963.9|5957.9|5962.9|5956.9|5965.9|5959.9|5960.9|5954.9|681
1712806800000|2024-04-11 03:40:00|5961.9|5955.9|5965.9|5959.9|5966.9|5960.9|5958.9|5952.9|542
1712807100000|2024-04-11 03:45:00|5966.9|5960.9|5963.9|5957.9|5970.9|5964.9|5963.9|5957.9|733
1712807400000|2024-04-11 03:50:00|5964.9|5958.9|5965.9|5959.9|5969.9|5963.9|5961.9|5955.9|475
1712807700000|2024-04-11 03:55:00|5966.9|5960.9|5966.9|5960.9|5968.9|5962.9|5962.9|5956.9|328
1712808000000|2024-04-11 04:00:00|5972.2|5954.2|5972.3|5954.3|5972.7|5954.7|5972.1|5954.1|0
1712808300000|2024-04-11 04:05:00|5972.1|5954.1|5970.9|5952.9|5972.5|5954.5|5970.9|5952.9|0
1712808600000|2024-04-11 04:10:00|5970.8|5952.8|5970.8|5952.8|5970.9|5952.9|5970.5|5952.5|0
1712808900000|2024-04-11 04:15:00|5971.3|5953.3|5971.1|5953.1|5971.4|5953.4|5971|5953|0
1712809200000|2024-04-11 04:20:00|5971.3|5953.3|5971.7|5953.7|5971.9|5953.9|5971.1|5953.1|0
1712809500000|2024-04-11 04:25:00|5971.9|5953.9|5971.5|5953.5|5972|5954|5971.5|5953.5|0
1712809800000|2024-04-11 04:30:00|5972.2|5954.2|5972.2|5954.2|5972.8|5954.8|5971.4|5953.4|0
1712810100000|2024-04-11 04:35:00|5972.3|5954.3|5972.6|5954.6|5972.6|5954.6|5972.1|5954.1|0
1712810400000|2024-04-11 04:40:00|5972.8|5954.8|5972.3|5954.3|5972.8|5954.8|5972.3|5954.3|0
1712810700000|2024-04-11 04:45:00|5972.2|5954.2|5972.2|5954.2|5972.3|5954.3|5971.9|5953.9|0
1712811000000|2024-04-11 04:50:00|5972.3|5954.3|5972.6|5954.6|5972.8|5954.8|5972.2|5954.2|0
1712811300000|2024-04-11 04:55:00|5972.8|5954.8|5972.8|5954.8|5972.9|5954.9|5972.6|5954.6|0
1712811600000|2024-04-11 05:00:00|5967.9|5961.9|5978.9|5972.9|5982.9|5976.9|5967.9|5961.9|1423
1712811900000|2024-04-11 05:05:00|5979.9|5973.9|5987.9|5981.9|5989.9|5983.9|5977.9|5971.9|1120
1712812200000|2024-04-11 05:10:00|5988.9|5982.9|5988.9|5982.9|5996.9|5990.9|5987.9|5981.9|1379
1712812500000|2024-04-11 05:15:00|5987.9|5981.9|5990.9|5984.9|5995.9|5989.9|5986.9|5980.9|1105
1712812800000|2024-04-11 05:20:00|5991.9|5985.9|5994.9|5988.9|6003.9|5997.9|5989.9|5983.9|1121
1712813100000|2024-04-11 05:25:00|5995.9|5989.9|6009.9|6003.9|6010.9|6004.9|5995.9|5989.9|999
1712813400000|2024-04-11 05:30:00|6008.9|6002.9|6011.9|6005.9|6016.9|6010.9|6008.9|6002.9|1375
1712813700000|2024-04-11 05:35:00|6010.9|6004.9|6019.9|6013.9|6019.9|6013.9|6005.9|5999.9|1364
1712814000000|2024-04-11 05:40:00|6018.9|6012.9|6017.9|6011.9|6023.9|6017.9|6011.9|6005.9|1072
1712814300000|2024-04-11 05:45:00|6016.9|6010.9|6018.9|6012.9|6024.9|6018.9|6014.9|6008.9|1132
1712814600000|2024-04-11 05:50:00|6017.9|6011.9|6003.9|5997.9|6019.9|6013.9|6003.9|5997.9|1079
1712814900000|2024-04-11 05:55:00|6002.9|5996.9|6005.9|5999.9|6005.9|5999.9|6001.9|5995.9|810
1712815200000|2024-04-11 06:00:00|6004.9|5998.9|5996.9|5990.9|6005.9|5999.9|5994.9|5988.9|890
1712815500000|2024-04-11 06:05:00|5997.9|5991.9|5989.9|5983.9|5998.9|5992.9|5986.9|5980.9|1459
1712815800000|2024-04-11 06:10:00|5990.9|5984.9|5988.9|5982.9|5993.9|5987.9|5986.9|5980.9|603
1712816100000|2024-04-11 06:15:00|5987.9|5981.9|5996.9|5990.9|5998.9|5992.9|5984.9|5978.9|3576
1712816400000|2024-04-11 06:20:00|5995.9|5989.9|5999.9|5993.9|6001.9|5995.9|5990.9|5984.9|684
1712816700000|2024-04-11 06:25:00|5998.9|5992.9|6010.9|6004.9|6012.9|6006.9|5998.9|5992.9|1281
1712817000000|2024-04-11 06:30:00|6011.9|6005.9|6022.9|6016.9|6024.9|6018.9|6010.9|6004.9|1597
1712817300000|2024-04-11 06:35:00|6021.9|6015.9|6029.9|6023.9|6030.9|6024.9|6015.9|6009.9|1345
1712817600000|2024-04-11 06:40:00|6028.9|6022.9|6021.9|6015.9|6029.9|6023.9|6020.9|6014.9|1030
1712817900000|2024-04-11 06:45:00|6020.9|6014.9|6015.9|6009.9|6023.9|6017.9|6012.9|6006.9|620
1712818200000|2024-04-11 06:50:00|6016.9|6010.9|6011.9|6005.9|6016.9|6010.9|6009.9|6003.9|632
1712818500000|2024-04-11 06:55:00|6012.9|6006.9|6011.9|6005.9|6015.9|6009.9|6008.9|6002.9|588
1712818800000|2024-04-11 07:00:00|6010.9|6004.9|6014.9|6008.9|6020.9|6014.9|6008.9|6002.9|1290
1712819100000|2024-04-11 07:05:00|6013.9|6007.9|6015.9|6009.9|6020.9|6014.9|6012.9|6006.9|638
1712819400000|2024-04-11 07:10:00|6014.9|6008.9|6014.9|6008.9|6016.9|6010.9|6011.9|6005.9|471
1712819700000|2024-04-11 07:15:00|6013.9|6007.9|6004.9|5998.9|6014.9|6008.9|6003.9|5997.9|541
1712820000000|2024-04-11 07:20:00|6005.9|5999.9|6005.9|5999.9|6009.9|6003.9|6005.9|5999.9|574
1712820300000|2024-04-11 07:25:00|6006.9|6000.9|6012.9|6006.9|6012.9|6006.9|6006.9|6000.9|433
1712820600000|2024-04-11 07:30:00|6011.9|6005.9|6012.9|6006.9|6014.9|6008.9|6007.9|6001.9|669
1712820900000|2024-04-11 07:35:00|6013.9|6007.9|6005.9|5999.9|6013.9|6007.9|6003.9|5997.9|778
1712821200000|2024-04-11 07:40:00|6004.9|5998.9|6007.9|6001.9|6008.9|6002.9|6001.9|5995.9|881
1712821500000|2024-04-11 07:45:00|6006.9|6000.9|6007.9|6001.9|6010.9|6004.9|6006.9|6000.9|934
1712821800000|2024-04-11 07:50:00|6006.9|6000.9|6011.9|6005.9|6012.9|6006.9|6005.9|5999.9|1054
1712822100000|2024-04-11 07:55:00|6010.9|6004.9|6014.9|6008.9|6014.9|6008.9|6009.9|6003.9|1028
1712822400000|2024-04-11 08:00:00|6012.9|6006.9|6010.9|6004.9|6017.9|6011.9|6007.9|6001.9|2196
1712822700000|2024-04-11 08:05:00|6009.9|6003.9|6003.9|5997.9|6010.9|6004.9|6003.9|5997.9|2165
1712823000000|2024-04-11 08:10:00|6004.9|5998.9|6004.9|5998.9|6008.9|6002.9|6003.9|5997.9|2369
1712823300000|2024-04-11 08:15:00|6003.9|5997.9|6006.9|6000.9|6007.9|6001.9|6002.9|5996.9|1302
1712823600000|2024-04-11 08:20:00|6007.9|6001.9|6000.9|5994.9|6007.9|6001.9|6000.9|5994.9|713
1712823900000|2024-04-11 08:25:00|5999.9|5993.9|6003.9|5997.9|6003.9|5997.9|5999.9|5993.9|1922
1712824200000|2024-04-11 08:30:00|6007.5|5989.5|6007.2|5989.2|6008.3|5990.3|6006.1|5988.1|298
1712824500000|2024-04-11 08:35:00|6007.1|5989.1|6006.5|5988.5|6008.3|5990.3|6006|5988|432
1712824800000|2024-04-11 08:40:00|6006.3|5988.3|6007.7|5989.7|6008.8|5990.8|6005.9|5987.9|0
1712825100000|2024-04-11 08:45:00|6008|5990|6003.8|5985.8|6008|5990|6003.8|5985.8|0
1712825400000|2024-04-11 08:50:00|6003.9|5985.9|6002.4|5984.4|6004.3|5986.3|6001.3|5983.3|0
1712825700000|2024-04-11 08:55:00|6002.2|5984.2|5999.5|5981.5|6002.5|5984.5|5999.5|5981.5|0
1712826000000|2024-04-11 09:00:00|5999.6|5981.6|6000.3|5982.3|6000.8|5982.8|5998.1|5980.1|0
1712826300000|2024-04-11 09:05:00|6000.2|5982.2|5998.7|5980.7|6001.1|5983.1|5998.4|5980.4|0
1712826600000|2024-04-11 09:10:00|5998.9|5980.9|6001.2|5983.2|6001.8|5983.8|5998.6|5980.6|0
1712826900000|2024-04-11 09:15:00|6000.9|5994.9|5993.9|5987.9|6000.9|5994.9|5991.9|5985.9|894
1712827200000|2024-04-11 09:20:00|5992.9|5986.9|5993.9|5987.9|5993.9|5987.9|5991.9|5985.9|212
1712827500000|2024-04-11 09:25:00|5992.9|5986.9|5993.9|5987.9|5994.9|5988.9|5992.9|5986.9|130
1712827800000|2024-04-11 09:30:00|5994.9|5988.9|5995.9|5989.9|5995.9|5989.9|5993.9|5987.9|251
1712828100000|2024-04-11 09:35:00|5996.9|5990.9|5996.9|5990.9|5999.9|5993.9|5995.9|5989.9|109
1712828400000|2024-04-11 09:40:00|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5993.9|5987.9|15
1712828700000|2024-04-11 09:45:00|5996.9|5990.9|5993.9|5987.9|5996.9|5990.9|5993.9|5987.9|260
1712829000000|2024-04-11 09:50:00|5992.9|5986.9|5992.9|5986.9|5993.9|5987.9|5991.9|5985.9|66
1712829300000|2024-04-11 09:55:00|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5989.9|5983.9|65
1712829600000|2024-04-11 10:00:00|5992.4|5986.4|5992.4|5986.4|5994.9|5988.9|5991.4|5985.4|175
1712829900000|2024-04-11 10:05:00|5992.9|5986.9|5990.4|5984.4|5992.9|5986.9|5987.9|5981.9|38
1712830200000|2024-04-11 10:10:00|5990.9|5984.9|5989.4|5983.4|5991.4|5985.4|5988.9|5982.9|11
1712830500000|2024-04-11 10:15:00|5989.9|5983.9|5990.9|5984.9|5991.4|5985.4|5988.4|5982.4|8
1712830800000|2024-04-11 10:20:00|5991.4|5985.4|5992.4|5986.4|5992.9|5986.9|5990.4|5984.4|11
1712831100000|2024-04-11 10:25:00|5991.4|5985.4|5995.4|5989.4|5995.4|5989.4|5991.4|5985.4|32
1712831400000|2024-04-11 10:30:00|5994.9|5988.9|5991.4|5985.4|5994.9|5988.9|5991.4|5985.4|39
1712831700000|2024-04-11 10:35:00|5991.9|5985.9|5988.9|5982.9|5991.9|5985.9|5988.9|5982.9|7
1712832000000|2024-04-11 10:40:00|5989.4|5983.4|5991.4|5985.4|5993.9|5987.9|5989.4|5983.4|15
1712832300000|2024-04-11 10:45:00|5990.9|5984.9|5992.4|5986.4|5992.4|5986.4|5989.9|5983.9|14
1712832600000|2024-04-11 10:50:00|5991.9|5985.9|5992.4|5986.4|5993.4|5987.4|5990.4|5984.4|71
1712832900000|2024-04-11 10:55:00|5991.4|5985.4|5994.9|5988.9|5994.9|5988.9|5991.4|5985.4|15
1712833200000|2024-04-11 11:00:00|5994.4|5988.4|5987.4|5981.4|5995.4|5989.4|5985.4|5979.4|182
1712833500000|2024-04-11 11:05:00|5986.9|5980.9|5989.4|5983.4|5990.4|5984.4|5985.4|5979.4|100
1712833800000|2024-04-11 11:10:00|5989.9|5983.9|5991.4|5985.4|5992.4|5986.4|5989.9|5983.9|14
1712834100000|2024-04-11 11:15:00|5991.9|5985.9|5989.9|5983.9|5991.9|5985.9|5989.4|5983.4|31
1712834400000|2024-04-11 11:20:00|5989.4|5983.4|5992.4|5986.4|5992.4|5986.4|5988.4|5982.4|42
1712834700000|2024-04-11 11:25:00|5991.9|5985.9|5989.4|5983.4|5992.4|5986.4|5989.4|5983.4|66
1712835000000|2024-04-11 11:30:00|5989.9|5983.9|5989.4|5983.4|5990.4|5984.4|5987.4|5981.4|81
1712835300000|2024-04-11 11:35:00|5989.9|5983.9|5985.4|5979.4|5989.9|5983.9|5984.4|5978.4|88
1712835600000|2024-04-11 11:40:00|5984.9|5978.9|5984.9|5978.9|5986.4|5980.4|5983.4|5977.4|218
1712835900000|2024-04-11 11:45:00|5984.4|5978.4|5983.4|5977.4|5985.4|5979.4|5982.4|5976.4|95
1712836200000|2024-04-11 11:50:00|5983.9|5977.9|5984.9|5978.9|5984.9|5978.9|5981.4|5975.4|133
1712836500000|2024-04-11 11:55:00|5984.4|5978.4|5981.4|5975.4|5985.4|5979.4|5980.9|5974.9|114
1712836800000|2024-04-11 12:00:00|5980.9|5974.9|5978.4|5972.4|5981.4|5975.4|5977.9|5971.9|165
1712837100000|2024-04-11 12:05:00|5977.9|5971.9|5980.4|5974.4|5983.9|5977.9|5977.4|5971.4|41
1712837400000|2024-04-11 12:10:00|5979.9|5973.9|5981.9|5975.9|5981.9|5975.9|5977.9|5971.9|152
1712837700000|2024-04-11 12:15:00|5982.9|5976.9|5978.4|5972.4|5983.9|5977.9|5976.9|5970.9|176
1712838000000|2024-04-11 12:20:00|5977.4|5971.4|5977.9|5971.9|5978.9|5972.9|5974.4|5968.4|284
1712838300000|2024-04-11 12:25:00|5977.4|5971.4|5975.9|5969.9|5979.4|5973.4|5973.4|5967.4|83
1712838600000|2024-04-11 12:30:00|5974.9|5968.9|5995.9|5989.9|5998.4|5992.4|5972.9|5966.9|832
1712838900000|2024-04-11 12:35:00|5996.4|5990.4|5999.9|5993.9|6005.4|5999.4|5992.4|5986.4|474
1712839200000|2024-04-11 12:40:00|5997.9|5991.9|5991.4|5985.4|6000.4|5994.4|5989.9|5983.9|527
1712839500000|2024-04-11 12:45:00|5991.9|5985.9|5989.4|5983.4|5996.4|5990.4|5986.4|5980.4|778
1712839800000|2024-04-11 12:50:00|5990.4|5984.4|5983.4|5977.4|5992.4|5986.4|5981.9|5975.9|793
1712840100000|2024-04-11 12:55:00|5982.4|5976.4|5990.4|5984.4|5992.4|5986.4|5982.4|5976.4|148
1712840400000|2024-04-11 13:00:00|5990.9|5984.9|5991.9|5985.9|5994.4|5988.4|5988.4|5982.4|262
1712840700000|2024-04-11 13:05:00|5991.4|5985.4|5996.9|5990.9|5997.9|5991.9|5991.4|5985.4|192
1712841000000|2024-04-11 13:10:00|5997.4|5991.4|5998.4|5992.4|5999.4|5993.4|5996.4|5990.4|68
1712841300000|2024-04-11 13:15:00|5998.9|5992.9|5994.4|5988.4|5999.9|5993.9|5994.4|5988.4|157
1712841600000|2024-04-11 13:20:00|5993.9|5987.9|5992.4|5986.4|5997.4|5991.4|5990.4|5984.4|192
1712841900000|2024-04-11 13:25:00|5991.9|5985.9|5996.4|5990.4|5996.4|5990.4|5990.9|5984.9|101
1712842200000|2024-04-11 13:30:00|5996.9|5990.9|5994.9|5988.9|6003.4|5997.4|5989.4|5983.4|1261
1712842500000|2024-04-11 13:35:00|5994.4|5988.4|5985.4|5979.4|5995.4|5989.4|5983.4|5977.4|452
1712842800000|2024-04-11 13:40:00|5984.9|5978.9|5982.4|5976.4|5989.4|5983.4|5981.4|5975.4|312
1712843100000|2024-04-11 13:45:00|5982.9|5976.9|5995.4|5989.4|5998.4|5992.4|5982.9|5976.9|501
1712843400000|2024-04-11 13:50:00|5995.9|5989.9|5990.4|5984.4|6000.4|5994.4|5988.4|5982.4|331
1712843700000|2024-04-11 13:55:00|5991.4|5985.4|5977.9|5971.9|5993.4|5987.4|5976.9|5970.9|246
1712844000000|2024-04-11 14:00:00|5978.4|5972.4|5966.4|5960.4|5979.4|5973.4|5965.4|5959.4|369
1712844300000|2024-04-11 14:05:00|5966.9|5960.9|5963.4|5957.4|5968.4|5962.4|5960.4|5954.4|410
1712844600000|2024-04-11 14:10:00|5963.9|5957.9|5960.4|5954.4|5964.4|5958.4|5958.4|5952.4|548
1712844900000|2024-04-11 14:15:00|5959.4|5953.4|5954.9|5948.9|5959.4|5953.4|5953.9|5947.9|533
1712845200000|2024-04-11 14:20:00|5954.4|5948.4|5955.4|5949.4|5958.9|5952.9|5951.4|5945.4|182
1712845500000|2024-04-11 14:25:00|5956.4|5950.4|5949.4|5943.4|5956.4|5950.4|5946.9|5940.9|234
1712845800000|2024-04-11 14:30:00|5948.4|5942.4|5944.4|5938.4|5954.4|5948.4|5944.4|5938.4|404
1712846100000|2024-04-11 14:35:00|5945.4|5939.4|5947.4|5941.4|5947.4|5941.4|5942.4|5936.4|258
1712846400000|2024-04-11 14:40:00|5948.4|5942.4|5949.4|5943.4|5949.4|5943.4|5945.4|5939.4|194
1712846700000|2024-04-11 14:45:00|5950.4|5944.4|5950.4|5944.4|5953.4|5947.4|5950.4|5944.4|266
1712847000000|2024-04-11 14:50:00|5949.9|5943.9|5947.4|5941.4|5950.9|5944.9|5945.4|5939.4|77
1712847300000|2024-04-11 14:55:00|5947.9|5941.9|5943.4|5937.4|5949.9|5943.9|5942.9|5936.9|105
1712847600000|2024-04-11 15:00:00|5943.9|5937.9|5947.4|5941.4|5949.4|5943.4|5942.9|5936.9|86
1712847900000|2024-04-11 15:05:00|5947.9|5941.9|5944.4|5938.4|5949.9|5943.9|5943.9|5937.9|169
1712848200000|2024-04-11 15:10:00|5944.9|5938.9|5943.9|5937.9|5945.4|5939.4|5942.4|5936.4|101
1712848500000|2024-04-11 15:15:00|5943.4|5937.4|5943.4|5937.4|5947.4|5941.4|5943.4|5937.4|107
1712848800000|2024-04-11 15:20:00|5943.9|5937.9|5944.4|5938.4|5946.4|5940.4|5943.4|5937.4|156
1712849100000|2024-04-11 15:25:00|5943.9|5937.9|5938.4|5932.4|5943.9|5937.9|5938.4|5932.4|311
1712849400000|2024-04-11 15:30:00|5938.9|5932.9|5941.4|5935.4|5942.4|5936.4|5938.4|5932.4|171
1712849700000|2024-04-11 15:35:00|5940.4|5934.4|5945.9|5939.9|5946.4|5940.4|5940.4|5934.4|182
1712850000000|2024-04-11 15:40:00|5945.4|5939.4|5942.4|5936.4|5946.9|5940.9|5942.4|5936.4|214
1712850300000|2024-04-11 15:45:00|5942.9|5936.9|5943.4|5937.4|5945.4|5939.4|5942.9|5936.9|154
1712850600000|2024-04-11 15:50:00|5944.4|5938.4|5945.4|5939.4|5946.4|5940.4|5944.4|5938.4|50
1712850900000|2024-04-11 15:55:00|5945.9|5939.9|5950.9|5944.9|5951.4|5945.4|5945.9|5939.9|226
1712851200000|2024-04-11 16:00:00|5949.9|5943.9|5947.9|5941.9|5951.9|5945.9|5946.9|5940.9|83
1712851500000|2024-04-11 16:05:00|5948.9|5942.9|5943.9|5937.9|5949.9|5943.9|5943.9|5937.9|103
1712851800000|2024-04-11 16:10:00|5944.9|5938.9|5941.9|5935.9|5944.9|5938.9|5941.9|5935.9|95
1712852100000|2024-04-11 16:15:00|5940.9|5934.9|5939.9|5933.9|5941.9|5935.9|5938.9|5932.9|218
1712852400000|2024-04-11 16:20:00|5940.9|5934.9|5938.9|5932.9|5940.9|5934.9|5938.9|5932.9|154
1712852700000|2024-04-11 16:25:00|5939.9|5933.9|5936.9|5930.9|5939.9|5933.9|5935.9|5929.9|221
1712853000000|2024-04-11 16:30:00|5935.9|5929.9|5937.9|5931.9|5937.9|5931.9|5935.9|5929.9|118
1712853300000|2024-04-11 16:35:00|5936.9|5930.9|5935.9|5929.9|5936.9|5930.9|5934.9|5928.9|101
1712853600000|2024-04-11 16:40:00|5936.9|5930.9|5938.9|5932.9|5939.9|5933.9|5935.9|5929.9|293
1712853900000|2024-04-11 16:45:00|5939.9|5933.9|5940.9|5934.9|5941.9|5935.9|5938.9|5932.9|41
1712854200000|2024-04-11 16:50:00|5941.9|5935.9|5942.9|5936.9|5944.9|5938.9|5941.9|5935.9|50
1712854500000|2024-04-11 16:55:00|5941.9|5935.9|5941.9|5935.9|5942.9|5936.9|5941.9|5935.9|26
1712854800000|2024-04-11 17:00:00|5942.9|5936.9|5944.9|5938.9|5945.9|5939.9|5938.9|5932.9|85
1712855100000|2024-04-11 17:05:00|5945.9|5939.9|5946.9|5940.9|5946.9|5940.9|5943.9|5937.9|172
1712855400000|2024-04-11 17:10:00|5945.9|5939.9|5953.9|5947.9|5954.9|5948.9|5945.9|5939.9|169
1712855700000|2024-04-11 17:15:00|5952.9|5946.9|5953.9|5947.9|5954.9|5948.9|5949.9|5943.9|206
1712856000000|2024-04-11 17:20:00|5952.9|5946.9|5952.9|5946.9|5954.9|5948.9|5951.9|5945.9|56
1712856300000|2024-04-11 17:25:00|5951.9|5945.9|5955.9|5949.9|5956.9|5950.9|5951.9|5945.9|36
1712856600000|2024-04-11 17:30:00|5956.9|5950.9|5955.9|5949.9|5957.9|5951.9|5954.9|5948.9|42
1712856900000|2024-04-11 17:35:00|5953.9|5947.9|5952.9|5946.9|5954.9|5948.9|5952.9|5946.9|24
1712857200000|2024-04-11 17:40:00|5951.9|5945.9|5955.9|5949.9|5955.9|5949.9|5951.9|5945.9|47
1712857500000|2024-04-11 17:45:00|5954.9|5948.9|5956.9|5950.9|5956.9|5950.9|5954.9|5948.9|47
1712857800000|2024-04-11 17:50:00|5955.9|5949.9|5957.9|5951.9|5959.9|5953.9|5954.9|5948.9|61
1712858100000|2024-04-11 17:55:00|5958.9|5952.9|5958.9|5952.9|5960.9|5954.9|5957.9|5951.9|52
1712858400000|2024-04-11 18:00:00|5959.9|5953.9|5960.9|5954.9|5960.9|5954.9|5957.9|5951.9|44
1712858700000|2024-04-11 18:05:00|5961.9|5955.9|5968.9|5962.9|5968.9|5962.9|5961.9|5955.9|123
1712859000000|2024-04-11 18:10:00|5967.9|5961.9|5964.9|5958.9|5967.9|5961.9|5962.9|5956.9|76
1712859300000|2024-04-11 18:15:00|5965.9|5959.9|5965.9|5959.9|5966.9|5960.9|5964.9|5958.9|44
1712859600000|2024-04-11 18:20:00|5966.9|5960.9|5968.9|5962.9|5968.9|5962.9|5965.9|5959.9|18
1712859900000|2024-04-11 18:25:00|5969.9|5963.9|5967.9|5961.9|5970.9|5964.9|5966.9|5960.9|63
1712860200000|2024-04-11 18:30:00|5966.9|5960.9|5969.9|5963.9|5969.9|5963.9|5966.9|5960.9|92
1712860500000|2024-04-11 18:35:00|5968.9|5962.9|5968.9|5962.9|5970.9|5964.9|5966.9|5960.9|95
1712860800000|2024-04-11 18:40:00|5967.9|5961.9|5967.9|5961.9|5968.9|5962.9|5966.9|5960.9|65
1712861100000|2024-04-11 18:45:00|5968.9|5962.9|5964.9|5958.9|5968.9|5962.9|5964.9|5958.9|46
1712861400000|2024-04-11 18:50:00|5963.9|5957.9|5962.9|5956.9|5964.9|5958.9|5961.9|5955.9|69
1712861700000|2024-04-11 18:55:00|5963.9|5957.9|5967.7|5949.7|5967.9|5961.9|5961.9|5949.7|120
1712862000000|2024-04-11 19:00:00|5967.8|5949.8|5969.7|5951.7|5970.7|5952.7|5967.7|5949.7|0
1712862300000|2024-04-11 19:05:00|5969.8|5951.8|5971|5953|5971.4|5953.4|5969.8|5951.8|0
1712862600000|2024-04-11 19:10:00|5971.1|5953.1|5972.1|5954.1|5973.3|5955.3|5971.1|5953.1|0
1712862900000|2024-04-11 19:15:00|5972.2|5954.2|5971.1|5953.1|5972.2|5954.2|5970.9|5952.9|0
1712863200000|2024-04-11 19:20:00|5971.2|5953.2|5971.6|5953.6|5973.6|5955.6|5971|5953|0
1712863500000|2024-04-11 19:25:00|5971.5|5953.5|5971.7|5953.7|5971.9|5953.9|5971.3|5953.3|0
1712863800000|2024-04-11 19:30:00|5972.2|5954.2|5972.4|5954.4|5972.4|5954.4|5971.1|5953.1|0
1712864100000|2024-04-11 19:35:00|5972.3|5954.3|5974.1|5956.1|5974.2|5956.2|5972.1|5954.1|0
1712864400000|2024-04-11 19:40:00|5974.2|5956.2|5974.5|5956.5|5975.4|5957.4|5974|5956|0
1712864700000|2024-04-11 19:45:00|5973.8|5955.8|5973.4|5955.4|5974.3|5956.3|5972.4|5954.4|0
1712865000000|2024-04-11 19:50:00|5973.2|5955.2|5971.1|5953.1|5973.3|5955.3|5969.8|5951.8|0
1712865300000|2024-04-11 19:55:00|5971.2|5953.2|5970.9|5952.9|5973.4|5955.4|5969.7|5951.7|0
1712865600000|2024-04-11 20:00:00|5970.7|5952.7|5970.6|5952.6|5971.5|5953.5|5968.7|5950.7|0
1712865900000|2024-04-11 20:05:00|5970.4|5952.4|5972.3|5954.3|5972.5|5954.5|5970.4|5952.4|0
1712866200000|2024-04-11 20:10:00|5972.1|5954.1|5971.5|5953.5|5972.3|5954.3|5971.4|5953.4|0
1712866500000|2024-04-11 20:15:00|5971.4|5953.4|5971.4|5953.4|5971.7|5953.7|5970.5|5952.5|0
1712866800000|2024-04-11 20:20:00|5971.5|5953.5|5972.3|5954.3|5972.8|5954.8|5971.2|5953.2|0
1712867100000|2024-04-11 20:25:00|5972.4|5954.4|5972.5|5954.5|5972.5|5954.5|5972.1|5954.1|0
1712867400000|2024-04-11 20:30:00|5972.3|5954.3|5971.9|5953.9|5972.5|5954.5|5971.9|5953.9|0
1712867700000|2024-04-11 20:35:00|5972.1|5954.1|5972|5954|5972.5|5954.5|5971.8|5953.8|0
1712868000000|2024-04-11 20:40:00|5971.9|5953.9|5971.4|5953.4|5971.9|5953.9|5971.1|5953.1|0
1712868300000|2024-04-11 20:45:00|5971.5|5953.5|5971.5|5953.5|5971.5|5953.5|5971.1|5953.1|0
1712868600000|2024-04-11 20:50:00|5971.4|5953.4|5970.9|5952.9|5971.6|5953.6|5970.9|5952.9|0
1712868900000|2024-04-11 20:55:00|5971|5953|5971.1|5953.1|5971.6|5953.6|5970.5|5952.5|0
1712869200000|2024-04-11 21:00:00|5970.5|5952.5|5970.8|5952.8|5970.9|5952.9|5970.4|5952.4|0
1712869500000|2024-04-11 21:05:00|5970.7|5952.7|5970.5|5952.5|5970.7|5952.7|5970.5|5952.5|0
1712869800000|2024-04-11 21:10:00|5970.4|5952.4|5970.1|5952.1|5970.4|5952.4|5970.1|5952.1|0
1712870400000|2024-04-11 21:20:00|5970|5952|5970.1|5952.1|5970.2|5952.2|5970|5952|0
1712870700000|2024-04-11 21:25:00|5970.2|5952.2|5970.1|5952.1|5970.2|5952.2|5970.1|5952.1|0
1712871000000|2024-04-11 21:30:00|5970|5952|5970|5952|5970|5952|5970|5952|0
1712871300000|2024-04-11 21:35:00|5970.1|5952.1|5970.3|5952.3|5970.3|5952.3|5970.1|5952.1|0
1712871600000|2024-04-11 21:40:00|5970.2|5952.2|5970.2|5952.2|5970.2|5952.2|5970.1|5952.1|0
1712871900000|2024-04-11 21:45:00|5970.1|5952.1|5970.2|5952.2|5970.3|5952.3|5970.1|5952.1|0
1712872200000|2024-04-11 21:50:00|5970.1|5952.1|5970.2|5952.2|5970.2|5952.2|5970.1|5952.1|0
1712872500000|2024-04-11 21:55:00|5970.1|5952.1|5970.1|5952.1|5970.2|5952.2|5970.1|5952.1|0
1712872800000|2024-04-11 22:00:00|5970.5|5952.5|5970.5|5952.5|5970.6|5952.6|5969.7|5951.7|0
1712873100000|2024-04-11 22:05:00|5970.6|5952.6|5971.6|5953.6|5971.8|5953.8|5970.6|5952.6|0
1712873400000|2024-04-11 22:10:00|5971.8|5953.8|5971.6|5953.6|5972.5|5954.5|5971.6|5953.6|0
1712873700000|2024-04-11 22:15:00|5972.9|5954.9|5974.3|5956.3|5974.3|5956.3|5972.7|5954.7|0
1712874000000|2024-04-11 22:20:00|5974.4|5956.4|5974.3|5956.3|5975.2|5957.2|5974.1|5956.1|0
1712874300000|2024-04-11 22:25:00|5974.2|5956.2|5973.9|5955.9|5974.3|5956.3|5973.7|5955.7|0
1712874600000|2024-04-11 22:30:00|5973.7|5955.7|5973.5|5955.5|5973.7|5955.7|5973.3|5955.3|0
1712874900000|2024-04-11 22:35:00|5973.3|5955.3|5973.7|5955.7|5973.7|5955.7|5973.1|5955.1|0
1712875200000|2024-04-11 22:40:00|5973.6|5955.6|5973.7|5955.7|5973.7|5955.7|5972.7|5954.7|0
1712875500000|2024-04-11 22:45:00|5972.1|5954.1|5971.8|5953.8|5972.4|5954.4|5971.8|5953.8|0
1712875800000|2024-04-11 22:50:00|5972|5954|5972.2|5954.2|5972.4|5954.4|5972|5954|0
1712876100000|2024-04-11 22:55:00|5972.1|5954.1|5972.4|5954.4|5972.4|5954.4|5972|5954|0
1712876400000|2024-04-11 23:00:00|5972.5|5954.5|5972.2|5954.2|5972.9|5954.9|5972.2|5954.2|0
1712876700000|2024-04-11 23:05:00|5972|5954|5972.4|5954.4|5972.4|5954.4|5972|5954|0
1712877000000|2024-04-11 23:10:00|5972.5|5954.5|5972.2|5954.2|5972.7|5954.7|5972.2|5954.2|0
1712877300000|2024-04-11 23:15:00|5973.8|5955.8|5973.9|5955.9|5974|5956|5973.7|5955.7|0
1712877600000|2024-04-11 23:20:00|5974|5956|5973.7|5955.7|5974|5956|5973.7|5955.7|0
1712877900000|2024-04-11 23:25:00|5973.8|5955.8|5973.4|5955.4|5974|5956|5973.3|5955.3|0
1712878200000|2024-04-11 23:30:00|5971.8|5953.8|5971.6|5953.6|5972|5954|5971.4|5953.4|0
1712878500000|2024-04-11 23:35:00|5971.8|5953.8|5971.6|5953.6|5972|5954|5971.6|5953.6|0
1712878800000|2024-04-11 23:40:00|5971.8|5953.8|5971.6|5953.6|5971.8|5953.8|5971.4|5953.4|0
1712879100000|2024-04-11 23:45:00|5971.8|5953.8|5969.7|5951.7|5971.8|5953.8|5968.4|5950.4|0
1712879400000|2024-04-11 23:50:00|5969.6|5951.6|5970.1|5952.1|5970.5|5952.5|5969.3|5951.3|0
1712879700000|2024-04-11 23:55:00|5970.3|5952.3|5971.4|5953.4|5971.4|5953.4|5970.3|5952.3|0
1712880000000|2024-04-12 00:00:00|5972.6|5954.6|5971.7|5953.7|5972.6|5954.6|5971.1|5953.1|0
1712880300000|2024-04-12 00:05:00|5971.8|5953.8|5971.3|5953.3|5971.9|5953.9|5971.1|5953.1|0
1712880600000|2024-04-12 00:10:00|5971.2|5953.2|5971|5953|5971.4|5953.4|5970.3|5952.3|0
1712880900000|2024-04-12 00:15:00|5969.4|5951.4|5969|5951|5969.7|5951.7|5968|5950|0
1712881200000|2024-04-12 00:20:00|5969.1|5951.1|5969.3|5951.3|5969.5|5951.5|5968.9|5950.9|0
1712881500000|2024-04-12 00:25:00|5969.1|5951.1|5970.4|5952.4|5970.8|5952.8|5969.1|5951.1|0
1712881800000|2024-04-12 00:30:00|5971.9|5953.9|5973.4|5955.4|5973.6|5955.6|5971.9|5953.9|0
1712882100000|2024-04-12 00:35:00|5973.5|5955.5|5973.5|5955.5|5973.9|5955.9|5973.4|5955.4|0
1712882400000|2024-04-12 00:40:00|5973.6|5955.6|5974.6|5956.6|5974.6|5956.6|5973.4|5955.4|0
1712882700000|2024-04-12 00:45:00|5972.8|5954.8|5972.6|5954.6|5972.8|5954.8|5972.3|5954.3|0
1712883000000|2024-04-12 00:50:00|5972.8|5954.8|5972.2|5954.2|5972.8|5954.8|5972.2|5954.2|0
1712883300000|2024-04-12 00:55:00|5972|5954|5972.2|5954.2|5972.3|5954.3|5971.5|5953.5|0
1712883600000|2024-04-12 01:00:00|5974|5956|5973.2|5955.2|5974.2|5956.2|5973.2|5955.2|0
1712883900000|2024-04-12 01:05:00|5973.4|5955.4|5972.8|5954.8|5973.6|5955.6|5972.6|5954.6|0
1712884200000|2024-04-12 01:10:00|5967.8|5949.8|5967.7|5949.7|5967.9|5949.9|5967.1|5949.1|0
1712884500000|2024-04-12 01:15:00|5970.7|5952.7|5951.9|5945.9|5970.7|5963.9|5942.9|5936.9|1918
1712884800000|2024-04-12 01:20:00|5950.9|5944.9|5954.9|5948.9|5955.9|5949.9|5941.9|5935.9|1350
1712885100000|2024-04-12 01:25:00|5955.9|5949.9|5957.9|5951.9|5960.9|5954.9|5951.9|5945.9|1099
1712885400000|2024-04-12 01:30:00|5958.9|5952.9|5985.9|5979.9|5988.9|5982.9|5958.9|5952.9|4647
1712885700000|2024-04-12 01:35:00|5984.9|5978.9|5966.9|5960.9|5985.9|5979.9|5965.9|5959.9|3152
1712886000000|2024-04-12 01:40:00|5967.9|5961.9|5928.9|5922.9|5971.9|5965.9|5922.9|5916.9|5152
1712886300000|2024-04-12 01:45:00|5930.9|5924.9|5938.9|5932.9|5938.9|5932.9|5924.9|5918.9|2636
1712886600000|2024-04-12 01:50:00|5939.9|5933.9|5940.9|5934.9|5942.9|5936.9|5927.9|5921.9|2173
1712886900000|2024-04-12 01:55:00|5939.9|5933.9|5928.9|5922.9|5947.9|5941.9|5927.9|5921.9|1691
1712887200000|2024-04-12 02:00:00|5927.9|5921.9|5920.9|5914.9|5930.9|5924.9|5917.9|5911.9|2388
1712887500000|2024-04-12 02:05:00|5919.9|5913.9|5903.9|5897.9|5919.9|5913.9|5898.9|5892.9|4519
1712887800000|2024-04-12 02:10:00|5902.9|5896.9|5912.9|5906.9|5913.9|5907.9|5900.9|5894.9|2437
1712888100000|2024-04-12 02:15:00|5911.9|5905.9|5906.9|5900.9|5911.9|5905.9|5901.9|5895.9|2427
1712888400000|2024-04-12 02:20:00|5907.9|5901.9|5918.9|5912.9|5918.9|5912.9|5904.9|5898.9|1280
1712888700000|2024-04-12 02:25:00|5919.9|5913.9|5910.9|5904.9|5924.9|5918.9|5909.9|5903.9|1277
1712889000000|2024-04-12 02:30:00|5909.9|5903.9|5917.9|5911.9|5920.9|5914.9|5904.9|5898.9|1321
1712889300000|2024-04-12 02:35:00|5918.9|5912.9|5921.9|5915.9|5924.9|5918.9|5916.9|5910.9|923
1712889600000|2024-04-12 02:40:00|5920.9|5914.9|5923.9|5917.9|5923.9|5917.9|5917.9|5911.9|694
1712889900000|2024-04-12 02:45:00|5922.9|5916.9|5915.9|5909.9|5922.9|5916.9|5912.9|5906.9|791
1712890200000|2024-04-12 02:50:00|5916.9|5910.9|5913.9|5907.9|5916.9|5910.9|5911.9|5905.9|819
1712890500000|2024-04-12 02:55:00|5914.9|5908.9|5910.9|5904.9|5915.9|5909.9|5909.9|5903.9|759
1712890800000|2024-04-12 03:00:00|5909.9|5903.9|5912.9|5906.9|5919.9|5913.9|5908.9|5902.9|1000
1712891100000|2024-04-12 03:05:00|5913.9|5907.9|5906.9|5900.9|5914.9|5908.9|5905.9|5899.9|910
1712891400000|2024-04-12 03:10:00|5907.9|5901.9|5913.9|5907.9|5915.9|5909.9|5903.9|5897.9|753
1712891700000|2024-04-12 03:15:00|5912.9|5906.9|5905.9|5899.9|5914.9|5908.9|5904.9|5898.9|585
1712892000000|2024-04-12 03:20:00|5904.9|5898.9|5908.9|5902.9|5909.9|5903.9|5902.9|5896.9|542
1712892300000|2024-04-12 03:25:00|5907.9|5901.9|5904.9|5898.9|5909.9|5903.9|5903.9|5897.9|1453
1712892600000|2024-04-12 03:30:00|5903.9|5897.9|5899.9|5893.9|5904.9|5898.9|5899.9|5893.9|780
1712892900000|2024-04-12 03:35:00|5900.9|5894.9|5902.9|5896.9|5902.9|5896.9|5894.9|5888.9|982
1712893200000|2024-04-12 03:40:00|5903.9|5897.9|5904.9|5898.9|5906.9|5900.9|5899.9|5893.9|538
1712893500000|2024-04-12 03:45:00|5903.9|5897.9|5902.9|5896.9|5906.9|5900.9|5900.9|5894.9|780
1712893800000|2024-04-12 03:50:00|5903.9|5897.9|5898.9|5892.9|5904.9|5898.9|5896.9|5890.9|655
1712894100000|2024-04-12 03:55:00|5897.9|5891.9|5902.9|5896.9|5902.9|5896.9|5896.9|5890.9|571
1712894400000|2024-04-12 04:00:00|5908.4|5890.4|5908.5|5890.5|5908.8|5890.8|5908.2|5890.2|0
1712894700000|2024-04-12 04:05:00|5908.6|5890.6|5908.6|5890.6|5908.7|5890.7|5908.1|5890.1|0
1712895000000|2024-04-12 04:10:00|5908.7|5890.7|5909.3|5891.3|5909.3|5891.3|5908.7|5890.7|0
1712895300000|2024-04-12 04:15:00|5907.5|5889.5|5907.5|5889.5|5907.6|5889.6|5907.4|5889.4|0
1712895600000|2024-04-12 04:20:00|5907.4|5889.4|5907.4|5889.4|5907.4|5889.4|5907.2|5889.2|0
1712895900000|2024-04-12 04:25:00|5907.2|5889.2|5907.7|5889.7|5907.9|5889.9|5907.2|5889.2|0
1712896200000|2024-04-12 04:30:00|5907.9|5889.9|5907.8|5889.8|5908|5890|5907.8|5889.8|0
1712896500000|2024-04-12 04:35:00|5907.9|5889.9|5907.3|5889.3|5907.9|5889.9|5907.3|5889.3|0
1712896800000|2024-04-12 04:40:00|5907.4|5889.4|5906.9|5888.9|5907.4|5889.4|5906.9|5888.9|0
1712897100000|2024-04-12 04:45:00|5906.8|5888.8|5907.3|5889.3|5907.4|5889.4|5906.8|5888.8|0
1712897400000|2024-04-12 04:50:00|5907.4|5889.4|5907.7|5889.7|5907.8|5889.8|5907.4|5889.4|0
1712897700000|2024-04-12 04:55:00|5907.9|5889.9|5907.3|5889.3|5907.9|5889.9|5907.3|5889.3|0
1712898000000|2024-04-12 05:00:00|5906.9|5888.9|5908.9|5902.9|5912.9|5906.9|5901.9|5888.9|1561
1712898300000|2024-04-12 05:05:00|5909.9|5903.9|5918.9|5912.9|5920.9|5914.9|5908.9|5902.9|1417
1712898600000|2024-04-12 05:10:00|5919.9|5913.9|5917.9|5911.9|5919.9|5913.9|5910.9|5904.9|826
1712898900000|2024-04-12 05:15:00|5918.9|5912.9|5925.9|5919.9|5929.9|5923.9|5917.9|5911.9|1516
1712899200000|2024-04-12 05:20:00|5926.9|5920.9|5920.9|5914.9|5927.9|5921.9|5910.9|5904.9|2210
1712899500000|2024-04-12 05:25:00|5919.9|5913.9|5915.9|5909.9|5921.9|5915.9|5911.9|5905.9|562
1712899800000|2024-04-12 05:30:00|5914.9|5908.9|5912.9|5906.9|5921.9|5915.9|5910.9|5904.9|833
1712900100000|2024-04-12 05:35:00|5911.9|5905.9|5911.9|5905.9|5916.9|5910.9|5908.9|5902.9|1801
1712900400000|2024-04-12 05:40:00|5912.9|5906.9|5919.9|5913.9|5920.9|5914.9|5911.9|5905.9|336
1712900700000|2024-04-12 05:45:00|5920.9|5914.9|5919.9|5913.9|5923.9|5917.9|5916.9|5910.9|602
1712901000000|2024-04-12 05:50:00|5918.9|5912.9|5912.9|5906.9|5918.9|5912.9|5911.9|5905.9|604
1712901300000|2024-04-12 05:55:00|5911.9|5905.9|5903.9|5897.9|5912.9|5906.9|5902.9|5896.9|4529
1712901600000|2024-04-12 06:00:00|5902.9|5896.9|5899.9|5893.9|5903.9|5897.9|5896.9|5890.9|1251
1712901900000|2024-04-12 06:05:00|5900.9|5894.9|5892.9|5886.9|5904.9|5898.9|5892.9|5886.9|2696
1712902200000|2024-04-12 06:10:00|5891.9|5885.9|5893.9|5887.9|5895.9|5889.9|5890.9|5884.9|1222
1712902500000|2024-04-12 06:15:00|5892.9|5886.9|5885.9|5879.9|5893.9|5887.9|5876.9|5870.9|2725
1712902800000|2024-04-12 06:20:00|5886.9|5880.9|5887.9|5881.9|5892.9|5886.9|5879.9|5873.9|1290
1712903100000|2024-04-12 06:25:00|5886.9|5880.9|5894.9|5888.9|5894.9|5888.9|5886.9|5880.9|595
1712903400000|2024-04-12 06:30:00|5893.9|5887.9|5892.9|5886.9|5899.9|5893.9|5889.9|5883.9|781
1712903700000|2024-04-12 06:35:00|5893.9|5887.9|5886.9|5880.9|5895.9|5889.9|5884.9|5878.9|1112
1712904000000|2024-04-12 06:40:00|5885.9|5879.9|5886.9|5880.9|5893.9|5887.9|5885.9|5879.9|551
1712904300000|2024-04-12 06:45:00|5885.9|5879.9|5888.9|5882.9|5889.9|5883.9|5882.9|5876.9|732
1712904600000|2024-04-12 06:50:00|5889.9|5883.9|5888.9|5882.9|5891.9|5885.9|5886.9|5880.9|704
1712904900000|2024-04-12 06:55:00|5889.9|5883.9|5892.9|5886.9|5894.9|5888.9|5887.9|5881.9|615
1712905200000|2024-04-12 07:00:00|5893.9|5887.9|5900.9|5894.9|5901.9|5895.9|5892.9|5886.9|1067
1712905500000|2024-04-12 07:05:00|5899.9|5893.9|5898.9|5892.9|5900.9|5894.9|5895.9|5889.9|891
1712905800000|2024-04-12 07:10:00|5899.9|5893.9|5902.9|5896.9|5904.9|5898.9|5896.9|5890.9|1354
1712906100000|2024-04-12 07:15:00|5903.9|5897.9|5903.9|5897.9|5904.9|5898.9|5900.9|5894.9|758
1712906400000|2024-04-12 07:20:00|5902.9|5896.9|5896.9|5890.9|5903.9|5897.9|5895.9|5889.9|828
1712906700000|2024-04-12 07:25:00|5897.9|5891.9|5894.9|5888.9|5897.9|5891.9|5892.9|5886.9|1054
1712907000000|2024-04-12 07:30:00|5893.9|5887.9|5889.9|5883.9|5898.9|5892.9|5885.9|5879.9|1147
1712907300000|2024-04-12 07:35:00|5890.9|5884.9|5887.9|5881.9|5891.9|5885.9|5887.9|5881.9|1197
1712907600000|2024-04-12 07:40:00|5886.9|5880.9|5879.9|5873.9|5888.9|5882.9|5879.9|5873.9|1688
1712907900000|2024-04-12 07:45:00|5880.9|5874.9|5879.9|5873.9|5884.9|5878.9|5878.9|5872.9|1132
1712908200000|2024-04-12 07:50:00|5878.9|5872.9|5875.9|5869.9|5879.9|5873.9|5875.9|5869.9|1644
1712908500000|2024-04-12 07:55:00|5876.9|5870.9|5877.9|5871.9|5878.9|5872.9|5873.9|5867.9|2493
1712908800000|2024-04-12 08:00:00|5878.9|5872.9|5878.9|5872.9|5882.9|5876.9|5876.9|5870.9|3071
1712909100000|2024-04-12 08:05:00|5877.9|5871.9|5872.9|5866.9|5879.9|5873.9|5870.9|5864.9|3627
1712909400000|2024-04-12 08:10:00|5871.9|5865.9|5876.9|5870.9|5876.9|5870.9|5867.9|5861.9|3042
1712909700000|2024-04-12 08:15:00|5875.9|5869.9|5876.9|5870.9|5877.9|5871.9|5871.9|5865.9|2289
1712910000000|2024-04-12 08:20:00|5875.9|5869.9|5875.9|5869.9|5876.9|5870.9|5871.9|5865.9|1811
1712910300000|2024-04-12 08:25:00|5874.9|5868.9|5879.9|5873.9|5879.9|5873.9|5874.9|5868.9|1265
1712910600000|2024-04-12 08:30:00|5886.9|5868.9|5885.5|5867.5|5887|5869|5884.9|5866.9|56
1712910900000|2024-04-12 08:35:00|5885.6|5867.6|5885.2|5867.2|5885.7|5867.7|5884.1|5866.1|0
1712911200000|2024-04-12 08:40:00|5885.3|5867.3|5882.2|5864.2|5885.6|5867.6|5882|5864|0
1712911500000|2024-04-12 08:45:00|5882.3|5864.3|5883.6|5865.6|5883.8|5865.8|5882.1|5864.1|0
1712911800000|2024-04-12 08:50:00|5883.5|5865.5|5883.3|5865.3|5884.3|5866.3|5882.4|5864.4|0
1712912100000|2024-04-12 08:55:00|5883.2|5865.2|5881.6|5863.6|5884|5866|5881.4|5863.4|0
1712912400000|2024-04-12 09:00:00|5880.1|5862.1|5880.4|5862.4|5880.6|5862.6|5879.4|5861.4|0
1712912700000|2024-04-12 09:05:00|5880.3|5862.3|5878.4|5860.4|5880.6|5862.6|5878.4|5860.4|0
1712913000000|2024-04-12 09:10:00|5878.6|5860.6|5879.2|5861.2|5880|5862|5878.4|5860.4|0
1712913300000|2024-04-12 09:15:00|5877.9|5871.9|5871.9|5865.9|5877.9|5871.9|5870.9|5864.9|615
1712913600000|2024-04-12 09:20:00|5873.9|5867.9|5874.9|5868.9|5874.9|5868.9|5871.9|5865.9|142
1712913900000|2024-04-12 09:25:00|5873.9|5867.9|5873.9|5867.9|5874.9|5868.9|5872.9|5866.9|199
1712914200000|2024-04-12 09:30:00|5872.9|5866.9|5872.9|5866.9|5874.9|5868.9|5872.9|5866.9|195
1712914500000|2024-04-12 09:35:00|5873.9|5867.9|5871.9|5865.9|5874.9|5868.9|5871.9|5865.9|27
1712914800000|2024-04-12 09:40:00|5870.9|5864.9|5869.9|5863.9|5871.9|5865.9|5863.9|5857.9|162
1712915100000|2024-04-12 09:45:00|5868.9|5862.9|5867.9|5861.9|5868.9|5862.9|5864.9|5858.9|216
1712915400000|2024-04-12 09:50:00|5866.9|5860.9|5871.9|5865.9|5871.9|5865.9|5866.9|5860.9|39
1712915700000|2024-04-12 09:55:00|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|17
1712916000000|2024-04-12 10:00:00|5871.4|5865.4|5872.4|5866.4|5873.4|5867.4|5868.4|5862.4|118
1712916300000|2024-04-12 10:05:00|5871.9|5865.9|5874.4|5868.4|5874.4|5868.4|5871.9|5865.9|34
1712916600000|2024-04-12 10:10:00|5875.4|5869.4|5877.4|5871.4|5877.4|5871.4|5875.4|5869.4|111
1712916900000|2024-04-12 10:15:00|5876.4|5870.4|5877.9|5871.9|5878.4|5872.4|5876.4|5870.4|85
1712917200000|2024-04-12 10:20:00|5878.4|5872.4|5874.4|5868.4|5878.4|5872.4|5873.4|5867.4|96
1712917500000|2024-04-12 10:25:00|5875.4|5869.4|5873.9|5867.9|5875.4|5869.4|5871.9|5865.9|47
1712917800000|2024-04-12 10:30:00|5873.4|5867.4|5873.4|5867.4|5874.4|5868.4|5872.9|5866.9|3
1712918100000|2024-04-12 10:35:00|5872.4|5866.4|5872.4|5866.4|5873.4|5867.4|5870.9|5864.9|17
1712918400000|2024-04-12 10:40:00|5871.9|5865.9|5871.4|5865.4|5872.9|5866.9|5871.4|5865.4|8
1712918700000|2024-04-12 10:45:00|5870.4|5864.4|5862.9|5856.9|5870.4|5864.4|5862.4|5856.4|188
1712919000000|2024-04-12 10:50:00|5863.4|5857.4|5862.9|5856.9|5863.4|5857.4|5856.4|5850.4|126
1712919300000|2024-04-12 10:55:00|5863.4|5857.4|5860.4|5854.4|5863.4|5857.4|5859.9|5853.9|28
1712919600000|2024-04-12 11:00:00|5859.9|5853.9|5864.9|5858.9|5865.4|5859.4|5859.4|5853.4|191
1712919900000|2024-04-12 11:05:00|5864.4|5858.4|5862.9|5856.9|5864.9|5858.9|5862.4|5856.4|10
1712920200000|2024-04-12 11:10:00|5862.4|5856.4|5864.9|5858.9|5865.4|5859.4|5862.4|5856.4|79
1712920500000|2024-04-12 11:15:00|5865.4|5859.4|5864.9|5858.9|5866.4|5860.4|5863.4|5857.4|10
1712920800000|2024-04-12 11:20:00|5865.4|5859.4|5867.9|5861.9|5867.9|5861.9|5864.4|5858.4|46
1712921100000|2024-04-12 11:25:00|5867.4|5861.4|5867.9|5861.9|5869.4|5863.4|5866.9|5860.9|34
1712921400000|2024-04-12 11:30:00|5868.4|5862.4|5866.9|5860.9|5868.9|5862.9|5865.4|5859.4|16
1712921700000|2024-04-12 11:35:00|5867.4|5861.4|5868.4|5862.4|5869.4|5863.4|5866.9|5860.9|28
1712922000000|2024-04-12 11:40:00|5867.9|5861.9|5870.4|5864.4|5870.4|5864.4|5866.4|5860.4|57
1712922300000|2024-04-12 11:45:00|5869.4|5863.4|5870.9|5864.9|5871.4|5865.4|5868.4|5862.4|33
1712922600000|2024-04-12 11:50:00|5870.4|5864.4|5865.9|5859.9|5871.4|5865.4|5865.4|5859.4|26
1712922900000|2024-04-12 11:55:00|5866.4|5860.4|5867.9|5861.9|5868.4|5862.4|5865.9|5859.9|21
1712923200000|2024-04-12 12:00:00|5867.4|5861.4|5871.9|5865.9|5872.4|5866.4|5867.4|5861.4|24
1712923500000|2024-04-12 12:05:00|5872.4|5866.4|5867.9|5861.9|5872.4|5866.4|5867.9|5861.9|61
1712923800000|2024-04-12 12:10:00|5868.4|5862.4|5868.9|5862.9|5870.4|5864.4|5866.9|5860.9|6
1712924100000|2024-04-12 12:15:00|5868.4|5862.4|5872.4|5866.4|5872.4|5866.4|5868.4|5862.4|16
1712924400000|2024-04-12 12:20:00|5871.9|5865.9|5868.9|5862.9|5871.9|5865.9|5866.9|5860.9|41
1712924700000|2024-04-12 12:25:00|5869.4|5863.4|5868.4|5862.4|5870.4|5864.4|5867.9|5861.9|15
1712925000000|2024-04-12 12:30:00|5869.4|5863.4|5871.4|5865.4|5871.4|5865.4|5867.9|5861.9|17
1712925300000|2024-04-12 12:35:00|5871.9|5865.9|5862.4|5856.4|5872.4|5866.4|5862.4|5856.4|249
1712925600000|2024-04-12 12:40:00|5861.9|5855.9|5858.9|5852.9|5864.4|5858.4|5858.4|5852.4|274
1712925900000|2024-04-12 12:45:00|5858.4|5852.4|5856.4|5850.4|5861.4|5855.4|5856.4|5850.4|146
1712926200000|2024-04-12 12:50:00|5855.9|5849.9|5855.4|5849.4|5874.4|5868.4|5849.4|5843.4|751
1712926500000|2024-04-12 12:55:00|5855.9|5849.9|5851.4|5845.4|5860.4|5854.4|5848.9|5842.9|170
1712926800000|2024-04-12 13:00:00|5850.4|5844.4|5851.4|5845.4|5851.4|5845.4|5844.4|5838.4|159
1712927100000|2024-04-12 13:05:00|5850.9|5844.9|5842.9|5836.9|5851.4|5845.4|5839.9|5833.9|231
1712927400000|2024-04-12 13:10:00|5843.4|5837.4|5845.4|5839.4|5847.4|5841.4|5842.4|5836.4|211
1712927700000|2024-04-12 13:15:00|5845.9|5839.9|5844.4|5838.4|5847.9|5841.9|5842.4|5836.4|457
1712928000000|2024-04-12 13:20:00|5844.9|5838.9|5842.4|5836.4|5846.4|5840.4|5842.4|5836.4|129
1712928300000|2024-04-12 13:25:00|5841.9|5835.9|5842.4|5836.4|5843.9|5837.9|5839.9|5833.9|126
1712928600000|2024-04-12 13:30:00|5843.4|5837.4|5833.9|5827.9|5843.4|5837.4|5825.9|5819.9|1532
1712928900000|2024-04-12 13:35:00|5833.4|5827.4|5821.4|5815.4|5834.4|5828.4|5821.4|5815.4|761
1712929200000|2024-04-12 13:40:00|5820.9|5814.9|5826.4|5820.4|5830.4|5824.4|5819.4|5813.4|698
1712929500000|2024-04-12 13:45:00|5825.9|5819.9|5820.4|5814.4|5832.4|5826.4|5820.4|5814.4|483
1712929800000|2024-04-12 13:50:00|5821.4|5815.4|5815.4|5809.4|5821.4|5815.4|5815.4|5809.4|525
1712930100000|2024-04-12 13:55:00|5816.9|5810.9|5816.4|5810.4|5816.9|5810.9|5811.4|5805.4|563
1712930400000|2024-04-12 14:00:00|5813.9|5807.9|5807.4|5801.4|5815.9|5809.9|5804.4|5798.4|712
1712930700000|2024-04-12 14:05:00|5806.9|5800.9|5799.4|5793.4|5810.4|5804.4|5797.4|5791.4|626
1712931000000|2024-04-12 14:10:00|5799.9|5793.9|5796.4|5790.4|5802.4|5796.4|5793.4|5787.4|506
1712931300000|2024-04-12 14:15:00|5795.9|5789.9|5797.4|5791.4|5800.4|5794.4|5788.4|5782.4|541
1712931600000|2024-04-12 14:20:00|5796.9|5790.9|5802.4|5796.4|5802.4|5796.4|5796.4|5790.4|341
1712931900000|2024-04-12 14:25:00|5801.9|5795.9|5794.4|5788.4|5803.4|5797.4|5793.4|5787.4|378
1712932200000|2024-04-12 14:30:00|5793.4|5787.4|5796.4|5790.4|5802.4|5796.4|5792.4|5786.4|252
1712932500000|2024-04-12 14:35:00|5796.9|5790.9|5797.4|5791.4|5799.9|5793.9|5794.9|5788.9|255
1712932800000|2024-04-12 14:40:00|5798.4|5792.4|5796.9|5790.9|5799.9|5793.9|5794.9|5788.9|163
1712933100000|2024-04-12 14:45:00|5796.4|5790.4|5793.4|5787.4|5799.4|5793.4|5792.4|5786.4|485
1712933400000|2024-04-12 14:50:00|5792.4|5786.4|5789.4|5783.4|5794.9|5788.9|5787.4|5781.4|261
1712933700000|2024-04-12 14:55:00|5788.9|5782.9|5788.4|5782.4|5793.9|5787.9|5787.4|5781.4|533
1712934000000|2024-04-12 15:00:00|5787.4|5781.4|5793.9|5787.9|5794.4|5788.4|5787.4|5781.4|262
1712934300000|2024-04-12 15:05:00|5793.4|5787.4|5786.9|5780.9|5793.4|5787.4|5786.9|5780.9|607
1712934600000|2024-04-12 15:10:00|5786.4|5780.4|5781.4|5775.4|5790.9|5784.9|5781.4|5775.4|510
1712934900000|2024-04-12 15:15:00|5780.9|5774.9|5792.4|5786.4|5794.4|5788.4|5779.4|5773.4|711
1712935200000|2024-04-12 15:20:00|5792.9|5786.9|5792.4|5786.4|5798.4|5792.4|5791.4|5785.4|510
1712935500000|2024-04-12 15:25:00|5791.9|5785.9|5797.4|5791.4|5798.4|5792.4|5791.4|5785.4|347
1712935800000|2024-04-12 15:30:00|5797.9|5791.9|5801.4|5795.4|5801.4|5795.4|5796.9|5790.9|542
1712936100000|2024-04-12 15:35:00|5800.9|5794.9|5803.4|5797.4|5804.9|5798.9|5799.9|5793.9|453
1712936400000|2024-04-12 15:40:00|5802.9|5796.9|5803.4|5797.4|5804.4|5798.4|5797.4|5791.4|204
1712936700000|2024-04-12 15:45:00|5803.9|5797.9|5804.4|5798.4|5805.4|5799.4|5801.4|5795.4|160
1712937000000|2024-04-12 15:50:00|5803.4|5797.4|5797.4|5791.4|5803.4|5797.4|5796.4|5790.4|201
1712937300000|2024-04-12 15:55:00|5796.9|5790.9|5793.9|5787.9|5797.4|5791.4|5793.9|5787.9|68
1712937600000|2024-04-12 16:00:00|5794.9|5788.9|5794.9|5788.9|5796.9|5790.9|5793.9|5787.9|154
1712937900000|2024-04-12 16:05:00|5795.9|5789.9|5793.9|5787.9|5798.9|5792.9|5793.9|5787.9|97
1712938200000|2024-04-12 16:10:00|5792.9|5786.9|5791.9|5785.9|5793.9|5787.9|5790.9|5784.9|105
1712938500000|2024-04-12 16:15:00|5792.9|5786.9|5789.9|5783.9|5792.9|5786.9|5789.9|5783.9|57
1712938800000|2024-04-12 16:20:00|5790.9|5784.9|5793.9|5787.9|5793.9|5787.9|5789.9|5783.9|80
1712939100000|2024-04-12 16:25:00|5794.9|5788.9|5789.9|5783.9|5795.9|5789.9|5789.9|5783.9|68
1712939400000|2024-04-12 16:30:00|5788.9|5782.9|5786.9|5780.9|5788.9|5782.9|5786.9|5780.9|51
1712939700000|2024-04-12 16:35:00|5787.9|5781.9|5786.9|5780.9|5788.9|5782.9|5783.9|5777.9|103
1712940000000|2024-04-12 16:40:00|5787.9|5781.9|5786.9|5780.9|5790.9|5784.9|5786.9|5780.9|255
1712940300000|2024-04-12 16:45:00|5787.9|5781.9|5784.9|5778.9|5787.9|5781.9|5784.9|5778.9|77
1712940600000|2024-04-12 16:50:00|5785.9|5779.9|5788.9|5782.9|5789.9|5783.9|5785.9|5779.9|31
1712940900000|2024-04-12 16:55:00|5787.9|5781.9|5785.9|5779.9|5787.9|5781.9|5785.9|5779.9|50
1712941200000|2024-04-12 17:00:00|5784.9|5778.9|5782.9|5776.9|5786.9|5780.9|5782.9|5776.9|78
1712941500000|2024-04-12 17:05:00|5783.9|5777.9|5779.9|5773.9|5785.9|5779.9|5778.9|5772.9|112
1712941800000|2024-04-12 17:10:00|5781.9|5775.9|5779.9|5773.9|5782.9|5776.9|5779.9|5773.9|65
1712942100000|2024-04-12 17:15:00|5780.9|5774.9|5779.9|5773.9|5783.9|5777.9|5779.9|5773.9|43
1712942400000|2024-04-12 17:20:00|5780.9|5774.9|5777.9|5771.9|5780.9|5774.9|5777.9|5771.9|42
1712942700000|2024-04-12 17:25:00|5778.9|5772.9|5777.9|5771.9|5779.9|5773.9|5776.9|5770.9|88
1712943000000|2024-04-12 17:30:00|5776.9|5770.9|5773.9|5767.9|5777.9|5771.9|5772.9|5766.9|158
1712943300000|2024-04-12 17:35:00|5772.9|5766.9|5771.9|5765.9|5773.9|5767.9|5770.9|5764.9|160
1712943600000|2024-04-12 17:40:00|5772.9|5766.9|5774.9|5768.9|5778.9|5772.9|5771.9|5765.9|61
1712943900000|2024-04-12 17:45:00|5773.9|5767.9|5780.9|5774.9|5781.9|5775.9|5773.9|5767.9|55
1712944200000|2024-04-12 17:50:00|5781.9|5775.9|5779.9|5773.9|5781.9|5775.9|5776.9|5770.9|42
1712944500000|2024-04-12 17:55:00|5781.9|5775.9|5781.9|5775.9|5781.9|5775.9|5779.9|5773.9|57
1712944800000|2024-04-12 18:00:00|5780.9|5774.9|5776.9|5770.9|5780.9|5774.9|5774.9|5768.9|135
1712945100000|2024-04-12 18:05:00|5777.9|5771.9|5779.9|5773.9|5781.9|5775.9|5776.9|5770.9|75
1712945400000|2024-04-12 18:10:00|5780.9|5774.9|5778.9|5772.9|5782.9|5776.9|5778.9|5772.9|28
1712945700000|2024-04-12 18:15:00|5779.9|5773.9|5779.9|5773.9|5780.9|5774.9|5778.9|5772.9|37
1712946000000|2024-04-12 18:20:00|5780.9|5774.9|5777.9|5771.9|5781.9|5775.9|5775.9|5769.9|91
1712946300000|2024-04-12 18:25:00|5776.9|5770.9|5776.9|5770.9|5778.9|5772.9|5775.9|5769.9|133
1712946600000|2024-04-12 18:30:00|5777.9|5771.9|5775.9|5769.9|5777.9|5771.9|5772.9|5766.9|286
1712946900000|2024-04-12 18:35:00|5774.9|5768.9|5772.9|5766.9|5775.9|5769.9|5771.9|5765.9|200
1712947200000|2024-04-12 18:40:00|5771.9|5765.9|5772.9|5766.9|5773.9|5767.9|5770.9|5764.9|232
1712947500000|2024-04-12 18:45:00|5773.9|5767.9|5770.9|5764.9|5773.9|5767.9|5769.9|5763.9|293
1712947800000|2024-04-12 18:50:00|5769.9|5763.9|5771.9|5765.9|5772.9|5766.9|5769.9|5763.9|177
1712948100000|2024-04-12 18:55:00|5770.9|5764.9|5779.8|5761.8|5779.8|5768.9|5770.9|5761.8|178
1712948400000|2024-04-12 19:00:00|5779.7|5761.7|5775.5|5757.5|5779.8|5761.8|5774.1|5756.1|0
1712948700000|2024-04-12 19:05:00|5775.6|5757.6|5776.2|5758.2|5776.9|5758.9|5775.2|5757.2|0
1712949000000|2024-04-12 19:10:00|5776.3|5758.3|5771.3|5753.3|5776.3|5758.3|5771.3|5753.3|0
1712949300000|2024-04-12 19:15:00|5771.4|5753.4|5771.9|5753.9|5772.5|5754.5|5770.4|5752.4|0
1712949600000|2024-04-12 19:20:00|5772|5754|5774.1|5756.1|5774.3|5756.3|5770|5752|0
1712949900000|2024-04-12 19:25:00|5774.2|5756.2|5774.3|5756.3|5775.9|5757.9|5773|5755|0
1712950200000|2024-04-12 19:30:00|5774.4|5756.4|5774.3|5756.3|5779.4|5761.4|5773.4|5755.4|0
1712950500000|2024-04-12 19:35:00|5774.2|5756.2|5769.6|5751.6|5774.2|5756.2|5768.7|5750.7|0
1712950800000|2024-04-12 19:40:00|5769.7|5751.7|5774.6|5756.6|5776.3|5758.3|5769.7|5751.7|0
1712951100000|2024-04-12 19:45:00|5775.5|5757.5|5779.4|5761.4|5780.3|5762.3|5774.3|5756.3|0
1712951400000|2024-04-12 19:50:00|5779.7|5761.7|5778.5|5760.5|5780.6|5762.6|5775.2|5757.2|0
1712951700000|2024-04-12 19:55:00|5778.4|5760.4|5786.7|5768.7|5787.2|5769.2|5775.7|5757.7|0
1712952000000|2024-04-12 20:00:00|5786.8|5768.8|5788.3|5770.3|5788.8|5770.8|5786.6|5768.6|0
1712952300000|2024-04-12 20:05:00|5788.1|5770.1|5787.5|5769.5|5788.3|5770.3|5787.5|5769.5|0
1712952600000|2024-04-12 20:10:00|5787.7|5769.7|5788.3|5770.3|5788.3|5770.3|5787.5|5769.5|0
1712952900000|2024-04-12 20:15:00|5788.1|5770.1|5787.3|5769.3|5788.3|5770.3|5787.1|5769.1|0
1712953200000|2024-04-12 20:20:00|5787.2|5769.2|5787.5|5769.5|5787.5|5769.5|5787.1|5769.1|0
1712953500000|2024-04-12 20:25:00|5787.7|5769.7|5787.5|5769.5|5787.7|5769.7|5787.5|5769.5|0
1712953800000|2024-04-12 20:30:00|5787.7|5769.7|5787.5|5769.5|5787.7|5769.7|5787.5|5769.5|0
1712954100000|2024-04-12 20:35:00|5787.7|5769.7|5787.7|5769.7|5787.9|5769.9|5787.7|5769.7|0
1712954400000|2024-04-12 20:40:00|5787.8|5769.8|5788.1|5770.1|5788.1|5770.1|5787.7|5769.7|0
1712954700000|2024-04-12 20:45:00|5787.9|5769.9|5787|5769|5787.9|5769.9|5787|5769|0
1712955000000|2024-04-12 20:50:00|5786.8|5768.8|5786.2|5768.2|5786.8|5768.8|5786|5768|0
1712955300000|2024-04-12 20:55:00|5786.1|5768.1|5785.5|5767.5|5786.1|5768.1|5785.5|5767.5|0
1713132000000|2024-04-14 22:00:00|5794.1|5776.1|5788.3|5770.3|5795|5777|5787.6|5769.6|0
1713132300000|2024-04-14 22:05:00|5788.2|5770.2|5791.4|5773.4|5791.6|5773.6|5786.5|5768.5|0
1713132600000|2024-04-14 22:10:00|5791.5|5773.5|5792.8|5774.8|5794.5|5776.5|5791.5|5773.5|0
1713132900000|2024-04-14 22:15:00|5792.7|5774.7|5792|5774|5793.2|5775.2|5791.4|5773.4|0
1713133200000|2024-04-14 22:20:00|5792.1|5774.1|5795.4|5777.4|5796.3|5778.3|5792.1|5774.1|0
1713133500000|2024-04-14 22:25:00|5795.5|5777.5|5796.4|5778.4|5796.9|5778.9|5795.4|5777.4|0
1713133800000|2024-04-14 22:30:00|5796.5|5778.5|5797.3|5779.3|5797.6|5779.6|5795.2|5777.2|0
1713134100000|2024-04-14 22:35:00|5797.4|5779.4|5797.9|5779.9|5798.4|5780.4|5796.5|5778.5|0
1713134400000|2024-04-14 22:40:00|5797.8|5779.8|5799.6|5781.6|5800.1|5782.1|5797.3|5779.3|0
1713134700000|2024-04-14 22:45:00|5799.7|5781.7|5799.4|5781.4|5801.2|5783.2|5798.6|5780.6|0
1713135000000|2024-04-14 22:50:00|5799.3|5781.3|5797.4|5779.4|5799.6|5781.6|5797|5779|0
1713135300000|2024-04-14 22:55:00|5797.5|5779.5|5797.3|5779.3|5798.5|5780.5|5796.6|5778.6|0
1713135600000|2024-04-14 23:00:00|5797.4|5779.4|5797.5|5779.5|5797.8|5779.8|5796.7|5778.7|0
1713135900000|2024-04-14 23:05:00|5797.6|5779.6|5798|5780|5798.8|5780.8|5797.5|5779.5|0
1713136200000|2024-04-14 23:10:00|5798.2|5780.2|5796.4|5778.4|5798.4|5780.4|5796.4|5778.4|0
1713136500000|2024-04-14 23:15:00|5796.5|5778.5|5797.9|5779.9|5798.2|5780.2|5796.2|5778.2|0
1713136800000|2024-04-14 23:20:00|5797.8|5779.8|5797.9|5779.9|5798.6|5780.6|5797.5|5779.5|0
1713137100000|2024-04-14 23:25:00|5798|5780|5797.5|5779.5|5798.2|5780.2|5797.3|5779.3|0
1713137400000|2024-04-14 23:30:00|5797.6|5779.6|5799.5|5781.5|5800.2|5782.2|5797.5|5779.5|0
1713137700000|2024-04-14 23:35:00|5799.4|5781.4|5799.3|5781.3|5801.3|5783.3|5798.9|5780.9|0
1713138000000|2024-04-14 23:40:00|5799.2|5781.2|5799.3|5781.3|5799.5|5781.5|5798.4|5780.4|0
1713138300000|2024-04-14 23:45:00|5799.5|5781.5|5799.9|5781.9|5800.4|5782.4|5798.6|5780.6|0
1713138600000|2024-04-14 23:50:00|5799.7|5781.7|5797.5|5779.5|5799.7|5781.7|5797.3|5779.3|0
1713138900000|2024-04-14 23:55:00|5797.3|5779.3|5798|5780|5798.7|5780.7|5796.7|5778.7|0
1713139200000|2024-04-15 00:00:00|5798.3|5780.3|5797.9|5779.9|5799.1|5781.1|5795.8|5777.8|0
1713139500000|2024-04-15 00:05:00|5797.7|5779.7|5797.9|5779.9|5798.2|5780.2|5796.8|5778.8|0
1713139800000|2024-04-15 00:10:00|5798|5780|5796.6|5778.6|5798.1|5780.1|5796|5778|0
1713140100000|2024-04-15 00:15:00|5796.5|5778.5|5791.1|5773.1|5796.5|5778.5|5790.5|5772.5|0
1713140400000|2024-04-15 00:20:00|5791.3|5773.3|5794|5776|5794.2|5776.2|5789.6|5771.6|0
1713140700000|2024-04-15 00:25:00|5794.2|5776.2|5796.2|5778.2|5796.4|5778.4|5793.9|5775.9|0
1713141000000|2024-04-15 00:30:00|5796.5|5778.5|5795.6|5777.6|5796.6|5778.6|5795.2|5777.2|0
1713141300000|2024-04-15 00:35:00|5795.7|5777.7|5795.3|5777.3|5796.3|5778.3|5794.8|5776.8|0
1713141600000|2024-04-15 00:40:00|5795.1|5777.1|5796.8|5778.8|5798|5780|5795.1|5777.1|0
1713141900000|2024-04-15 00:45:00|5796.7|5778.7|5795.9|5777.9|5797.2|5779.2|5795.7|5777.7|0
1713142200000|2024-04-15 00:50:00|5795.7|5777.7|5796.1|5778.1|5796.3|5778.3|5785.8|5767.8|0
1713142500000|2024-04-15 00:55:00|5796|5778|5796|5778|5796.7|5778.7|5794.7|5776.7|0
1713142800000|2024-04-15 01:00:00|5795.9|5777.9|5796.1|5778.1|5796.4|5778.4|5795.1|5777.1|0
1713143100000|2024-04-15 01:05:00|5795.9|5777.9|5804.4|5786.4|5805.3|5787.3|5795.1|5777.1|0
1713143400000|2024-04-15 01:10:00|5804.6|5786.6|5803.5|5785.5|5804.6|5786.6|5803.2|5785.2|0
1713143700000|2024-04-15 01:15:00|5803|5785|5771.9|5765.9|5803.2|5785.2|5742.9|5736.9|4858
1713144000000|2024-04-15 01:20:00|5770.9|5764.9|5785.9|5779.9|5787.9|5781.9|5770.9|5764.9|2270
1713144300000|2024-04-15 01:25:00|5786.9|5780.9|5796.9|5790.9|5797.9|5791.9|5786.9|5780.9|1457
1713144600000|2024-04-15 01:30:00|5797.9|5791.9|5839.9|5833.9|5841.9|5835.9|5791.9|5785.9|7069
1713144900000|2024-04-15 01:35:00|5837.9|5831.9|5821.9|5815.9|5839.9|5833.9|5815.9|5809.9|3523
1713145200000|2024-04-15 01:40:00|5820.9|5814.9|5803.9|5797.9|5822.9|5816.9|5801.9|5795.9|3115
1713145500000|2024-04-15 01:45:00|5805.9|5799.9|5791.9|5785.9|5805.9|5799.9|5784.9|5778.9|2398
1713145800000|2024-04-15 01:50:00|5792.9|5786.9|5807.9|5801.9|5811.9|5805.9|5791.9|5785.9|2293
1713146100000|2024-04-15 01:55:00|5808.9|5802.9|5813.2|5807.2|5827.2|5821.2|5808.9|5802.9|2003
1713146400000|2024-04-15 02:00:00|5814.2|5808.2|5822.2|5816.2|5833.2|5827.2|5813.2|5807.2|1628
1713146700000|2024-04-15 02:05:00|5823.2|5817.2|5828.2|5822.2|5835.2|5829.2|5822.2|5816.2|1718
1713147000000|2024-04-15 02:10:00|5829.2|5823.2|5834.2|5828.2|5837.2|5831.2|5820.2|5814.2|1311
1713147300000|2024-04-15 02:15:00|5833.2|5827.2|5847.2|5841.2|5848.2|5842.2|5833.2|5827.2|2125
1713147600000|2024-04-15 02:20:00|5848.2|5842.2|5846.2|5840.2|5858.2|5852.2|5843.2|5837.2|1795
1713147900000|2024-04-15 02:25:00|5847.2|5841.2|5856.2|5850.2|5856.2|5850.2|5840.2|5834.2|1217
1713148200000|2024-04-15 02:30:00|5855.2|5849.2|5851.2|5845.2|5864.2|5858.2|5848.2|5842.2|1496
1713148500000|2024-04-15 02:35:00|5850.2|5844.2|5863.2|5857.2|5864.2|5858.2|5849.2|5843.2|2392
1713148800000|2024-04-15 02:40:00|5861.2|5855.2|5863.2|5857.2|5865.2|5859.2|5853.2|5847.2|944
1713149100000|2024-04-15 02:45:00|5862.2|5856.2|5859.2|5853.2|5863.2|5857.2|5854.2|5848.2|878
1713149400000|2024-04-15 02:50:00|5860.2|5854.2|5866.2|5860.2|5867.2|5861.2|5857.2|5851.2|993
1713149700000|2024-04-15 02:55:00|5867.2|5861.2|5864.2|5858.2|5868.2|5862.2|5861.2|5855.2|817
1713150000000|2024-04-15 03:00:00|5865.2|5859.2|5865.2|5859.2|5867.2|5861.2|5858.2|5852.2|1254
1713150300000|2024-04-15 03:05:00|5864.2|5858.2|5860.2|5854.2|5865.2|5859.2|5853.2|5847.2|676
1713150600000|2024-04-15 03:10:00|5861.2|5855.2|5865.2|5859.2|5867.2|5861.2|5857.2|5851.2|798
1713150900000|2024-04-15 03:15:00|5864.2|5858.2|5849.2|5843.2|5866.2|5860.2|5847.2|5841.2|612
1713151200000|2024-04-15 03:20:00|5848.2|5842.2|5852.2|5846.2|5853.2|5847.2|5843.2|5837.2|520
1713151500000|2024-04-15 03:25:00|5851.2|5845.2|5854.2|5848.2|5857.2|5851.2|5850.2|5844.2|578
1713151800000|2024-04-15 03:30:00|5853.2|5847.2|5853.2|5847.2|5855.2|5849.2|5850.2|5844.2|391
1713152100000|2024-04-15 03:35:00|5854.2|5848.2|5858.2|5852.2|5860.2|5854.2|5852.2|5846.2|460
1713152400000|2024-04-15 03:40:00|5857.2|5851.2|5855.2|5849.2|5858.2|5852.2|5854.2|5848.2|763
1713152700000|2024-04-15 03:45:00|5854.2|5848.2|5857.2|5851.2|5861.2|5855.2|5854.2|5848.2|335
1713153000000|2024-04-15 03:50:00|5858.2|5852.2|5856.2|5850.2|5860.2|5854.2|5855.2|5849.2|393
1713153300000|2024-04-15 03:55:00|5857.2|5851.2|5851.2|5845.2|5858.2|5852.2|5851.2|5845.2|749
1713153600000|2024-04-15 04:00:00|5859.8|5841.8|5860.7|5842.7|5860.7|5842.7|5859.7|5841.7|11
1713153900000|2024-04-15 04:05:00|5860.6|5842.6|5860.1|5842.1|5860.7|5842.7|5860.1|5842.1|0
1713154200000|2024-04-15 04:10:00|5859.9|5841.9|5859.7|5841.7|5860.1|5842.1|5859.5|5841.5|0
1713154500000|2024-04-15 04:15:00|5858.2|5840.2|5859.3|5841.3|5859.3|5841.3|5858.1|5840.1|0
1713154800000|2024-04-15 04:20:00|5859.4|5841.4|5859.6|5841.6|5859.6|5841.6|5858.8|5840.8|0
1713155100000|2024-04-15 04:25:00|5859.8|5841.8|5859|5841|5859.8|5841.8|5858.4|5840.4|0
1713155400000|2024-04-15 04:30:00|5859.1|5841.1|5859|5841|5859.7|5841.7|5858.6|5840.6|0
1713155700000|2024-04-15 04:35:00|5859.1|5841.1|5860.3|5842.3|5860.3|5842.3|5859|5841|0
1713156000000|2024-04-15 04:40:00|5860.2|5842.2|5859.2|5841.2|5860.3|5842.3|5857.9|5839.9|0
1713156300000|2024-04-15 04:45:00|5862.7|5844.7|5862.2|5844.2|5863.6|5845.6|5862.2|5844.2|0
1713156600000|2024-04-15 04:50:00|5862|5844|5863.1|5845.1|5863.1|5845.1|5862|5844|0
1713156900000|2024-04-15 04:55:00|5863|5845|5863.4|5845.4|5863.8|5845.8|5862.9|5844.9|0
1713157200000|2024-04-15 05:00:00|5863.6|5845.6|5849.2|5843.2|5864.2|5858.2|5849.2|5843.2|2016
1713157500000|2024-04-15 05:05:00|5850.2|5844.2|5860.2|5854.2|5863.2|5857.2|5850.2|5844.2|862
1713157800000|2024-04-15 05:10:00|5861.2|5855.2|5865.2|5859.2|5865.2|5859.2|5861.2|5855.2|618
1713158100000|2024-04-15 05:15:00|5866.2|5860.2|5852.2|5846.2|5867.2|5861.2|5852.2|5846.2|673
1713158400000|2024-04-15 05:20:00|5851.2|5845.2|5853.2|5847.2|5853.2|5847.2|5846.2|5840.2|572
1713158700000|2024-04-15 05:25:00|5854.2|5848.2|5850.2|5844.2|5857.2|5851.2|5845.2|5839.2|783
1713159000000|2024-04-15 05:30:00|5849.2|5843.2|5851.2|5845.2|5851.2|5845.2|5843.2|5837.2|683
1713159300000|2024-04-15 05:35:00|5850.2|5844.2|5851.2|5845.2|5854.2|5848.2|5846.2|5840.2|635
1713159600000|2024-04-15 05:40:00|5850.2|5844.2|5859.2|5853.2|5859.2|5853.2|5849.2|5843.2|542
1713159900000|2024-04-15 05:45:00|5858.2|5852.2|5864.2|5858.2|5865.2|5859.2|5857.2|5851.2|371
1713160200000|2024-04-15 05:50:00|5863.2|5857.2|5870.2|5864.2|5871.2|5865.2|5855.2|5849.2|914
1713160500000|2024-04-15 05:55:00|5871.2|5865.2|5868.2|5862.2|5872.2|5866.2|5867.2|5861.2|570
1713160800000|2024-04-15 06:00:00|5869.2|5863.2|5855.2|5849.2|5869.2|5863.2|5855.2|5849.2|737
1713161100000|2024-04-15 06:05:00|5854.2|5848.2|5851.2|5845.2|5854.2|5848.2|5850.2|5844.2|607
1713161400000|2024-04-15 06:10:00|5852.2|5846.2|5859.2|5853.2|5865.2|5859.2|5852.2|5846.2|420
1713161700000|2024-04-15 06:15:00|5858.2|5852.2|5849.2|5843.2|5858.2|5852.2|5847.2|5841.2|802
1713162000000|2024-04-15 06:20:00|5848.2|5842.2|5851.2|5845.2|5854.2|5848.2|5845.2|5839.2|572
1713162300000|2024-04-15 06:25:00|5850.2|5844.2|5850.2|5844.2|5854.2|5848.2|5846.2|5840.2|406
1713162600000|2024-04-15 06:30:00|5849.2|5843.2|5858.2|5852.2|5858.2|5852.2|5847.2|5841.2|439
1713162900000|2024-04-15 06:35:00|5859.2|5853.2|5857.2|5851.2|5860.2|5854.2|5854.2|5848.2|451
1713163200000|2024-04-15 06:40:00|5858.2|5852.2|5861.2|5855.2|5862.2|5856.2|5856.2|5850.2|698
1713163500000|2024-04-15 06:45:00|5862.2|5856.2|5858.2|5852.2|5863.2|5857.2|5854.2|5848.2|382
1713163800000|2024-04-15 06:50:00|5857.2|5851.2|5852.2|5846.2|5858.2|5852.2|5850.2|5844.2|692
1713164100000|2024-04-15 06:55:00|5853.2|5847.2|5853.2|5847.2|5857.2|5851.2|5849.2|5843.2|425
1713164400000|2024-04-15 07:00:00|5854.2|5848.2|5862.2|5856.2|5864.2|5858.2|5853.2|5847.2|979
1713164700000|2024-04-15 07:05:00|5863.2|5857.2|5865.2|5859.2|5865.2|5859.2|5858.2|5852.2|906
1713165000000|2024-04-15 07:10:00|5864.2|5858.2|5866.2|5860.2|5867.2|5861.2|5862.2|5856.2|581
1713165300000|2024-04-15 07:15:00|5867.2|5861.2|5867.2|5861.2|5869.2|5863.2|5862.2|5856.2|836
1713165600000|2024-04-15 07:20:00|5868.2|5862.2|5860.2|5854.2|5870.2|5864.2|5859.2|5853.2|500
1713165900000|2024-04-15 07:25:00|5861.2|5855.2|5867.2|5861.2|5867.2|5861.2|5860.2|5854.2|465
1713166200000|2024-04-15 07:30:00|5868.2|5862.2|5863.2|5857.2|5868.2|5862.2|5861.2|5855.2|715
1713166500000|2024-04-15 07:35:00|5864.2|5858.2|5864.2|5858.2|5866.2|5860.2|5860.2|5854.2|674
1713166800000|2024-04-15 07:40:00|5865.2|5859.2|5864.2|5858.2|5866.2|5860.2|5863.2|5857.2|709
1713167100000|2024-04-15 07:45:00|5865.2|5859.2|5862.2|5856.2|5865.2|5859.2|5860.2|5854.2|992
1713167400000|2024-04-15 07:50:00|5863.2|5857.2|5862.2|5856.2|5864.2|5858.2|5861.2|5855.2|796
1713167700000|2024-04-15 07:55:00|5861.2|5855.2|5862.2|5856.2|5863.2|5857.2|5858.2|5852.2|1004
1713168000000|2024-04-15 08:00:00|5861.2|5855.2|5853.2|5847.2|5865.2|5859.2|5852.2|5846.2|3547
1713168300000|2024-04-15 08:05:00|5854.2|5848.2|5854.2|5848.2|5855.2|5849.2|5850.2|5844.2|2696
1713168600000|2024-04-15 08:10:00|5853.2|5847.2|5853.2|5847.2|5856.2|5850.2|5851.2|5845.2|2801
1713168900000|2024-04-15 08:15:00|5852.2|5846.2|5854.2|5848.2|5856.2|5850.2|5852.2|5846.2|639
1713169200000|2024-04-15 08:20:00|5855.2|5849.2|5855.2|5849.2|5856.2|5850.2|5853.2|5847.2|440
1713169500000|2024-04-15 08:25:00|5854.2|5848.2|5848.2|5842.2|5854.2|5848.2|5847.2|5841.2|1192
1713169800000|2024-04-15 08:30:00|5854.4|5836.4|5855.9|5837.9|5855.9|5837.9|5854|5836|0
1713170100000|2024-04-15 08:35:00|5855.8|5837.8|5856.2|5838.2|5856.9|5838.9|5855|5837|762
1713170400000|2024-04-15 08:40:00|5856.3|5838.3|5855.4|5837.4|5856.8|5838.8|5855.1|5837.1|95
1713170700000|2024-04-15 08:45:00|5855.3|5837.3|5855.2|5837.2|5856.2|5838.2|5853.7|5835.7|0
1713171000000|2024-04-15 08:50:00|5855.3|5837.3|5855.4|5837.4|5855.6|5837.6|5853.7|5835.7|0
1713171300000|2024-04-15 08:55:00|5855.5|5837.5|5853.7|5835.7|5856.1|5838.1|5853.5|5835.5|0
1713171600000|2024-04-15 09:00:00|5853.9|5835.9|5856.4|5838.4|5856.6|5838.6|5853.4|5835.4|0
1713171900000|2024-04-15 09:05:00|5856.6|5838.6|5857.2|5839.2|5857.6|5839.6|5856.2|5838.2|0
1713172200000|2024-04-15 09:10:00|5857.3|5839.3|5853.1|5835.1|5857.6|5839.6|5852.7|5834.7|0
1713172500000|2024-04-15 09:15:00|5853.4|5835.4|5848.2|5842.2|5853.4|5845.2|5845.2|5835.4|354
1713172800000|2024-04-15 09:20:00|5849.2|5843.2|5846.2|5840.2|5850.2|5844.2|5846.2|5840.2|176
1713173100000|2024-04-15 09:25:00|5847.2|5841.2|5850.2|5844.2|5851.2|5845.2|5847.2|5841.2|79
1713173400000|2024-04-15 09:30:00|5851.2|5845.2|5845.2|5839.2|5851.2|5845.2|5845.2|5839.2|99
1713173700000|2024-04-15 09:35:00|5844.2|5838.2|5847.2|5841.2|5848.2|5842.2|5844.2|5838.2|101
1713174000000|2024-04-15 09:40:00|5846.2|5840.2|5845.2|5839.2|5847.2|5841.2|5845.2|5839.2|52
1713174300000|2024-04-15 09:45:00|5844.2|5838.2|5847.2|5841.2|5847.2|5841.2|5842.2|5836.2|76
1713174600000|2024-04-15 09:50:00|5845.2|5839.2|5842.2|5836.2|5846.2|5840.2|5842.2|5836.2|57
1713174900000|2024-04-15 09:55:00|5841.2|5835.2|5841.2|5835.2|5843.2|5837.2|5840.2|5834.2|55
1713175200000|2024-04-15 10:00:00|5841.7|5835.7|5844.7|5838.7|5844.7|5838.7|5841.7|5835.7|5
1713175500000|2024-04-15 10:05:00|5845.7|5839.7|5845.7|5839.7|5846.7|5840.7|5844.7|5838.7|22
1713175800000|2024-04-15 10:10:00|5845.2|5839.2|5844.2|5838.2|5845.7|5839.7|5844.2|5838.2|7
1713176100000|2024-04-15 10:15:00|5844.7|5838.7|5841.2|5835.2|5844.7|5838.7|5841.2|5835.2|13
1713176400000|2024-04-15 10:20:00|5840.7|5834.7|5840.7|5834.7|5844.7|5838.7|5840.7|5834.7|105
1713176700000|2024-04-15 10:25:00|5839.7|5833.7|5840.7|5834.7|5842.2|5836.2|5838.7|5832.7|41
1713177000000|2024-04-15 10:30:00|5840.2|5834.2|5838.7|5832.7|5841.7|5835.7|5838.2|5832.2|34
1713177300000|2024-04-15 10:35:00|5839.2|5833.2|5843.2|5837.2|5843.2|5837.2|5839.2|5833.2|19
1713177600000|2024-04-15 10:40:00|5842.7|5836.7|5844.2|5838.2|5844.7|5838.7|5841.7|5835.7|3
1713177900000|2024-04-15 10:45:00|5843.7|5837.7|5845.2|5839.2|5845.2|5839.2|5842.7|5836.7|22
1713178200000|2024-04-15 10:50:00|5845.7|5839.7|5847.2|5841.2|5848.7|5842.7|5844.2|5838.2|78
1713178500000|2024-04-15 10:55:00|5846.7|5840.7|5843.2|5837.2|5846.7|5840.7|5842.7|5836.7|59
1713178800000|2024-04-15 11:00:00|5843.7|5837.7|5845.2|5839.2|5847.2|5841.2|5843.2|5837.2|11
1713179100000|2024-04-15 11:05:00|5845.7|5839.7|5846.2|5840.2|5846.7|5840.7|5841.7|5835.7|21
1713179400000|2024-04-15 11:10:00|5846.7|5840.7|5846.2|5840.2|5848.2|5842.2|5845.7|5839.7|12
1713179700000|2024-04-15 11:15:00|5846.7|5840.7|5846.2|5840.2|5846.7|5840.7|5845.2|5839.2|5
1713180000000|2024-04-15 11:20:00|5845.7|5839.7|5845.2|5839.2|5847.7|5841.7|5844.7|5838.7|16
1713180300000|2024-04-15 11:25:00|5846.7|5840.7|5849.7|5843.7|5851.2|5845.2|5846.7|5840.7|38
1713180600000|2024-04-15 11:30:00|5850.2|5844.2|5846.2|5840.2|5850.7|5844.7|5845.7|5839.7|16
1713180900000|2024-04-15 11:35:00|5845.7|5839.7|5847.2|5841.2|5848.2|5842.2|5845.7|5839.7|12
1713181200000|2024-04-15 11:40:00|5847.7|5841.7|5847.2|5841.2|5848.7|5842.7|5845.7|5839.7|2
1713181500000|2024-04-15 11:45:00|5847.7|5841.7|5846.7|5840.7|5847.7|5841.7|5844.7|5838.7|27
1713181800000|2024-04-15 11:50:00|5846.2|5840.2|5847.7|5841.7|5847.7|5841.7|5845.2|5839.2|22
1713182100000|2024-04-15 11:55:00|5847.2|5841.2|5851.7|5845.7|5852.2|5846.2|5847.2|5841.2|80
1713182400000|2024-04-15 12:00:00|5851.2|5845.2|5848.2|5842.2|5851.7|5845.7|5847.7|5841.7|37
1713182700000|2024-04-15 12:05:00|5848.7|5842.7|5849.7|5843.7|5852.2|5846.2|5848.7|5842.7|31
1713183000000|2024-04-15 12:10:00|5850.2|5844.2|5849.7|5843.7|5851.2|5845.2|5849.2|5843.2|23
1713183300000|2024-04-15 12:15:00|5850.2|5844.2|5852.2|5846.2|5854.2|5848.2|5849.2|5843.2|33
1713183600000|2024-04-15 12:20:00|5851.7|5845.7|5854.2|5848.2|5856.7|5850.7|5851.7|5845.7|69
1713183900000|2024-04-15 12:25:00|5854.7|5848.7|5855.7|5849.7|5858.2|5852.2|5851.2|5845.2|87
1713184200000|2024-04-15 12:30:00|5856.2|5850.2|5850.2|5844.2|5857.7|5851.7|5841.7|5835.7|464
1713184500000|2024-04-15 12:35:00|5850.7|5844.7|5847.7|5841.7|5857.7|5851.7|5846.2|5840.2|159
1713184800000|2024-04-15 12:40:00|5848.2|5842.2|5854.7|5848.7|5856.7|5850.7|5848.2|5842.2|59
1713185100000|2024-04-15 12:45:00|5854.2|5848.2|5856.2|5850.2|5859.7|5853.7|5850.7|5844.7|60
1713185400000|2024-04-15 12:50:00|5856.7|5850.7|5856.7|5850.7|5857.7|5851.7|5851.7|5845.7|139
1713185700000|2024-04-15 12:55:00|5857.2|5851.2|5858.2|5852.2|5860.2|5854.2|5856.2|5850.2|30
1713186000000|2024-04-15 13:00:00|5858.7|5852.7|5864.7|5858.7|5865.7|5859.7|5858.7|5852.7|78
1713186300000|2024-04-15 13:05:00|5865.2|5859.2|5862.7|5856.7|5866.7|5860.7|5860.7|5854.7|72
1713186600000|2024-04-15 13:10:00|5863.2|5857.2|5865.7|5859.7|5865.7|5859.7|5861.7|5855.7|120
1713186900000|2024-04-15 13:15:00|5865.2|5859.2|5863.7|5857.7|5865.2|5859.2|5862.7|5856.7|105
1713187200000|2024-04-15 13:20:00|5864.2|5858.2|5860.7|5854.7|5864.7|5858.7|5860.7|5854.7|60
1713187500000|2024-04-15 13:25:00|5860.2|5854.2|5857.7|5851.7|5863.7|5857.7|5857.2|5851.2|74
1713187800000|2024-04-15 13:30:00|5858.2|5852.2|5847.7|5841.7|5858.2|5852.2|5846.2|5840.2|657
1713188100000|2024-04-15 13:35:00|5846.7|5840.7|5834.7|5828.7|5849.7|5843.7|5832.7|5826.7|610
1713188400000|2024-04-15 13:40:00|5835.2|5829.2|5826.7|5820.7|5836.7|5830.7|5817.7|5811.7|822
1713188700000|2024-04-15 13:45:00|5826.2|5820.2|5825.7|5819.7|5831.7|5825.7|5825.7|5819.7|374
1713189000000|2024-04-15 13:50:00|5824.7|5818.7|5825.7|5819.7|5830.7|5824.7|5824.7|5818.7|206
1713189300000|2024-04-15 13:55:00|5825.2|5819.2|5821.2|5815.2|5825.7|5819.7|5817.7|5811.7|455
1713189600000|2024-04-15 14:00:00|5821.7|5815.7|5814.7|5808.7|5821.7|5815.7|5813.7|5807.7|641
1713189900000|2024-04-15 14:05:00|5814.2|5808.2|5806.2|5800.2|5814.7|5808.7|5804.7|5798.7|400
1713190200000|2024-04-15 14:10:00|5805.7|5799.7|5814.7|5808.7|5816.7|5810.7|5803.7|5797.7|560
1713190500000|2024-04-15 14:15:00|5815.7|5809.7|5815.7|5809.7|5819.7|5813.7|5814.7|5808.7|143
1713190800000|2024-04-15 14:20:00|5815.2|5809.2|5811.7|5805.7|5817.7|5811.7|5811.7|5805.7|377
1713191100000|2024-04-15 14:25:00|5812.2|5806.2|5808.7|5802.7|5813.7|5807.7|5808.7|5802.7|171
1713191400000|2024-04-15 14:30:00|5809.2|5803.2|5814.7|5808.7|5818.7|5812.7|5808.7|5802.7|250
1713191700000|2024-04-15 14:35:00|5814.2|5808.2|5813.2|5807.2|5821.7|5815.7|5813.2|5807.2|427
1713192000000|2024-04-15 14:40:00|5813.7|5807.7|5816.7|5810.7|5821.7|5815.7|5813.2|5807.2|105
1713192300000|2024-04-15 14:45:00|5816.2|5810.2|5814.2|5808.2|5816.7|5810.7|5810.7|5804.7|318
1713192600000|2024-04-15 14:50:00|5814.7|5808.7|5808.7|5802.7|5815.7|5809.7|5808.2|5802.2|209
1713192900000|2024-04-15 14:55:00|5809.2|5803.2|5813.2|5807.2|5813.7|5807.7|5808.7|5802.7|116
1713193200000|2024-04-15 15:00:00|5812.7|5806.7|5811.2|5805.2|5813.2|5807.2|5809.7|5803.7|173
1713193500000|2024-04-15 15:05:00|5810.7|5804.7|5814.7|5808.7|5815.7|5809.7|5810.7|5804.7|174
1713193800000|2024-04-15 15:10:00|5815.2|5809.2|5815.7|5809.7|5817.7|5811.7|5814.7|5808.7|88
1713194100000|2024-04-15 15:15:00|5815.2|5809.2|5816.7|5810.7|5816.7|5810.7|5813.7|5807.7|134
1713194400000|2024-04-15 15:20:00|5816.2|5810.2|5817.7|5811.7|5818.7|5812.7|5814.7|5808.7|200
1713194700000|2024-04-15 15:25:00|5817.2|5811.2|5822.7|5816.7|5824.2|5818.2|5816.7|5810.7|307
1713195000000|2024-04-15 15:30:00|5823.7|5817.7|5821.7|5815.7|5823.7|5817.7|5821.2|5815.2|102
1713195300000|2024-04-15 15:35:00|5821.2|5815.2|5822.7|5816.7|5824.7|5818.7|5820.7|5814.7|296
1713195600000|2024-04-15 15:40:00|5823.2|5817.2|5824.7|5818.7|5826.2|5820.2|5821.7|5815.7|132
1713195900000|2024-04-15 15:45:00|5824.2|5818.2|5823.2|5817.2|5826.2|5820.2|5821.7|5815.7|61
1713196200000|2024-04-15 15:50:00|5822.7|5816.7|5829.2|5823.2|5829.7|5823.7|5822.7|5816.7|227
1713196500000|2024-04-15 15:55:00|5828.7|5822.7|5824.2|5818.2|5828.7|5822.7|5823.7|5817.7|110
1713196800000|2024-04-15 16:00:00|5823.2|5817.2|5825.2|5819.2|5825.2|5819.2|5821.2|5815.2|104
1713197100000|2024-04-15 16:05:00|5824.2|5818.2|5822.2|5816.2|5824.2|5818.2|5820.2|5814.2|124
1713197400000|2024-04-15 16:10:00|5821.2|5815.2|5818.2|5812.2|5821.2|5815.2|5818.2|5812.2|132
1713197700000|2024-04-15 16:15:00|5817.2|5811.2|5814.2|5808.2|5817.2|5811.2|5814.2|5808.2|139
1713198000000|2024-04-15 16:20:00|5815.2|5809.2|5811.2|5805.2|5815.2|5809.2|5809.2|5803.2|266
1713198300000|2024-04-15 16:25:00|5810.2|5804.2|5810.2|5804.2|5812.2|5806.2|5809.2|5803.2|179
1713198600000|2024-04-15 16:30:00|5808.2|5802.2|5809.2|5803.2|5809.2|5803.2|5808.2|5802.2|51
1713198900000|2024-04-15 16:35:00|5808.2|5802.2|5808.2|5802.2|5809.2|5803.2|5806.2|5800.2|203
1713199200000|2024-04-15 16:40:00|5809.2|5803.2|5806.2|5800.2|5811.2|5805.2|5806.2|5800.2|113
1713199500000|2024-04-15 16:45:00|5805.2|5799.2|5807.2|5801.2|5807.2|5801.2|5805.2|5799.2|75
1713199800000|2024-04-15 16:50:00|5806.2|5800.2|5807.2|5801.2|5808.2|5802.2|5805.2|5799.2|135
1713200100000|2024-04-15 16:55:00|5808.2|5802.2|5806.2|5800.2|5809.2|5803.2|5806.2|5800.2|108
1713200400000|2024-04-15 17:00:00|5805.2|5799.2|5804.2|5798.2|5805.2|5799.2|5802.2|5796.2|167
1713200700000|2024-04-15 17:05:00|5805.2|5799.2|5808.2|5802.2|5809.2|5803.2|5805.2|5799.2|37
1713201000000|2024-04-15 17:10:00|5807.2|5801.2|5804.2|5798.2|5807.2|5801.2|5804.2|5798.2|35
1713201300000|2024-04-15 17:15:00|5803.2|5797.2|5801.2|5795.2|5804.2|5798.2|5801.2|5795.2|91
1713201600000|2024-04-15 17:20:00|5800.2|5794.2|5793.2|5787.2|5800.2|5794.2|5792.2|5786.2|246
1713201900000|2024-04-15 17:25:00|5794.2|5788.2|5789.2|5783.2|5794.2|5788.2|5789.2|5783.2|91
1713202200000|2024-04-15 17:30:00|5788.2|5782.2|5787.2|5781.2|5788.2|5782.2|5783.2|5777.2|194
1713202500000|2024-04-15 17:35:00|5788.2|5782.2|5786.2|5780.2|5790.2|5784.2|5786.2|5780.2|39
1713202800000|2024-04-15 17:40:00|5785.2|5779.2|5788.2|5782.2|5793.2|5787.2|5785.2|5779.2|136
1713203100000|2024-04-15 17:45:00|5789.2|5783.2|5783.2|5777.2|5789.2|5783.2|5780.2|5774.2|103
1713203400000|2024-04-15 17:50:00|5782.2|5776.2|5786.2|5780.2|5788.2|5782.2|5780.2|5774.2|173
1713203700000|2024-04-15 17:55:00|5787.2|5781.2|5791.2|5785.2|5792.2|5786.2|5786.2|5780.2|79
1713204000000|2024-04-15 18:00:00|5790.2|5784.2|5786.2|5780.2|5790.2|5784.2|5784.2|5778.2|111
1713204300000|2024-04-15 18:05:00|5787.2|5781.2|5786.2|5780.2|5788.2|5782.2|5784.2|5778.2|58
1713204600000|2024-04-15 18:10:00|5788.2|5782.2|5782.2|5776.2|5788.2|5782.2|5781.2|5775.2|41
1713204900000|2024-04-15 18:15:00|5781.2|5775.2|5785.2|5779.2|5785.2|5779.2|5781.2|5775.2|104
1713205200000|2024-04-15 18:20:00|5786.2|5780.2|5780.2|5774.2|5787.2|5781.2|5780.2|5774.2|107
1713205500000|2024-04-15 18:25:00|5781.2|5775.2|5784.2|5778.2|5784.2|5778.2|5781.2|5775.2|73
1713205800000|2024-04-15 18:30:00|5783.2|5777.2|5785.2|5779.2|5786.2|5780.2|5782.2|5776.2|57
1713206100000|2024-04-15 18:35:00|5786.2|5780.2|5786.2|5780.2|5789.2|5783.2|5786.2|5780.2|68
1713206400000|2024-04-15 18:40:00|5785.2|5779.2|5787.2|5781.2|5788.2|5782.2|5785.2|5779.2|75
1713206700000|2024-04-15 18:45:00|5786.2|5780.2|5784.2|5778.2|5787.2|5781.2|5784.2|5778.2|101
1713207000000|2024-04-15 18:50:00|5785.2|5779.2|5781.2|5775.2|5785.2|5779.2|5781.2|5775.2|100
1713207300000|2024-04-15 18:55:00|5782.2|5776.2|5789.3|5771.3|5789.3|5780.2|5780.2|5771.3|105
1713207600000|2024-04-15 19:00:00|5789.2|5771.2|5779.9|5761.9|5789.3|5771.3|5779.9|5761.9|0
1713207900000|2024-04-15 19:05:00|5780|5762|5781.4|5763.4|5781.4|5763.4|5779.5|5761.5|0
1713208200000|2024-04-15 19:10:00|5782.3|5764.3|5782.6|5764.6|5784.4|5766.4|5782|5764|0
1713208500000|2024-04-15 19:15:00|5782.7|5764.7|5778.4|5760.4|5782.7|5764.7|5775.7|5757.7|0
1713208800000|2024-04-15 19:20:00|5778.5|5760.5|5784.7|5766.7|5785.7|5767.7|5778.4|5760.4|0
1713209100000|2024-04-15 19:25:00|5784.8|5766.8|5781.3|5763.3|5787.8|5769.8|5781.1|5763.1|0
1713209400000|2024-04-15 19:30:00|5781.4|5763.4|5786.9|5768.9|5788.6|5770.6|5781.3|5763.3|0
1713209700000|2024-04-15 19:35:00|5786.8|5768.8|5788.9|5770.9|5790|5772|5786.2|5768.2|0
1713210000000|2024-04-15 19:40:00|5788.8|5770.8|5784.1|5766.1|5789|5771|5783.1|5765.1|0
1713210300000|2024-04-15 19:45:00|5784.2|5766.2|5788.4|5770.4|5788.5|5770.5|5783.9|5765.9|0
1713210600000|2024-04-15 19:50:00|5788.3|5770.3|5790.6|5772.6|5791.6|5773.6|5787.4|5769.4|0
1713210900000|2024-04-15 19:55:00|5790.5|5772.5|5791.7|5773.7|5794.2|5776.2|5789.5|5771.5|0
1713211200000|2024-04-15 20:00:00|5785.9|5767.9|5782.8|5764.8|5785.9|5767.9|5782|5764|0
1713211500000|2024-04-15 20:05:00|5782.9|5764.9|5783|5765|5783.3|5765.3|5782.5|5764.5|0
1713211800000|2024-04-15 20:10:00|5783.1|5765.1|5782.6|5764.6|5783.5|5765.5|5782.4|5764.4|0
1713212100000|2024-04-15 20:15:00|5782.8|5764.8|5782.4|5764.4|5782.8|5764.8|5781.8|5763.8|0
1713212400000|2024-04-15 20:20:00|5782.2|5764.2|5782|5764|5782.2|5764.2|5781.6|5763.6|0
1713212700000|2024-04-15 20:25:00|5781.9|5763.9|5781.9|5763.9|5782.5|5764.5|5781.6|5763.6|0
1713213000000|2024-04-15 20:30:00|5787.4|5769.4|5787.4|5769.4|5787.8|5769.8|5787.2|5769.2|0
1713213300000|2024-04-15 20:35:00|5787.2|5769.2|5785.7|5767.7|5787.2|5769.2|5785.5|5767.5|0
1713213600000|2024-04-15 20:40:00|5785.9|5767.9|5785.1|5767.1|5786.4|5768.4|5784.6|5766.6|0
1713213900000|2024-04-15 20:45:00|5785.3|5767.3|5786.3|5768.3|5786.3|5768.3|5785.3|5767.3|0
1713214200000|2024-04-15 20:50:00|5786.4|5768.4|5787.9|5769.9|5787.9|5769.9|5786.4|5768.4|0
1713214500000|2024-04-15 20:55:00|5788.1|5770.1|5789.9|5771.9|5791.1|5773.1|5788.1|5770.1|0
1713214800000|2024-04-15 21:00:00|5790|5772|5789.7|5771.7|5790.2|5772.2|5789.7|5771.7|0
1713215100000|2024-04-15 21:05:00|5789.8|5771.8|5789.3|5771.3|5790|5772|5789|5771|0
1713215400000|2024-04-15 21:10:00|5789.2|5771.2|5789.1|5771.1|5789.4|5771.4|5789.1|5771.1|0
1713215700000|2024-04-15 21:15:00|5788.8|5770.8|5788.8|5770.8|5789.3|5771.3|5788.8|5770.8|0
1713216000000|2024-04-15 21:20:00|5789.1|5771.1|5789.1|5771.1|5789.1|5771.1|5788.6|5770.6|0
1713216300000|2024-04-15 21:25:00|5788.8|5770.8|5788.8|5770.8|5788.9|5770.9|5788.5|5770.5|0
1713216600000|2024-04-15 21:30:00|5788.7|5770.7|5788.6|5770.6|5788.8|5770.8|5788|5770|0
1713216900000|2024-04-15 21:35:00|5788.7|5770.7|5788.7|5770.7|5788.7|5770.7|5788.4|5770.4|0
1713217200000|2024-04-15 21:40:00|5788.6|5770.6|5788.7|5770.7|5788.8|5770.8|5788.5|5770.5|0
1713217500000|2024-04-15 21:45:00|5788.8|5770.8|5788.7|5770.7|5788.8|5770.8|5788.5|5770.5|0
1713217800000|2024-04-15 21:50:00|5788.8|5770.8|5789|5771|5789|5771|5788.5|5770.5|0
1713218100000|2024-04-15 21:55:00|5789.1|5771.1|5789|5771|5789.1|5771.1|5788.5|5770.5|0
1713218400000|2024-04-15 22:00:00|5783.7|5765.7|5784.2|5766.2|5787.1|5769.1|5783.7|5765.7|0
1713218700000|2024-04-15 22:05:00|5784.3|5766.3|5784.8|5766.8|5785.3|5767.3|5784.2|5766.2|0
1713219000000|2024-04-15 22:10:00|5784.9|5766.9|5786.8|5768.8|5787.2|5769.2|5784.6|5766.6|0
1713219300000|2024-04-15 22:15:00|5793.2|5775.2|5792.1|5774.1|5793.2|5775.2|5791.1|5773.1|0
1713219600000|2024-04-15 22:20:00|5792.2|5774.2|5792.3|5774.3|5792.4|5774.4|5791.8|5773.8|0
1713219900000|2024-04-15 22:25:00|5792.4|5774.4|5791.3|5773.3|5793|5775|5791.1|5773.1|0
1713220200000|2024-04-15 22:30:00|5785.3|5767.3|5786.1|5768.1|5786.4|5768.4|5785.1|5767.1|0
1713220500000|2024-04-15 22:35:00|5786.2|5768.2|5785.9|5767.9|5786.6|5768.6|5785.7|5767.7|0
1713220800000|2024-04-15 22:40:00|5785.8|5767.8|5785.9|5767.9|5785.9|5767.9|5785.1|5767.1|0
1713221100000|2024-04-15 22:45:00|5785.8|5767.8|5785.9|5767.9|5787.2|5769.2|5785.5|5767.5|0
1713221400000|2024-04-15 22:50:00|5786|5768|5786.3|5768.3|5786.6|5768.6|5785.9|5767.9|0
1713221700000|2024-04-15 22:55:00|5786.4|5768.4|5786.6|5768.6|5786.6|5768.6|5785.9|5767.9|0
1713222000000|2024-04-15 23:00:00|5792.6|5774.6|5790.8|5772.8|5792.6|5774.6|5789.1|5771.1|0
1713222300000|2024-04-15 23:05:00|5790.9|5772.9|5791.5|5773.5|5791.5|5773.5|5790.4|5772.4|0
1713222600000|2024-04-15 23:10:00|5791.4|5773.4|5790.3|5772.3|5792.1|5774.1|5790.2|5772.2|0
1713222900000|2024-04-15 23:15:00|5790.4|5772.4|5788.3|5770.3|5790.6|5772.6|5785.1|5767.1|0
1713223200000|2024-04-15 23:20:00|5788.2|5770.2|5789.4|5771.4|5789.6|5771.6|5788.1|5770.1|0
1713223500000|2024-04-15 23:25:00|5789.6|5771.6|5790.1|5772.1|5790.2|5772.2|5789.3|5771.3|0
1713223800000|2024-04-15 23:30:00|5784|5766|5784|5766|5784.8|5766.8|5782.9|5764.9|0
1713224100000|2024-04-15 23:35:00|5783.8|5765.8|5784.8|5766.8|5785.1|5767.1|5783.8|5765.8|0
1713224400000|2024-04-15 23:40:00|5784.9|5766.9|5784.8|5766.8|5785.7|5767.7|5784.4|5766.4|0
1713224700000|2024-04-15 23:45:00|5791.1|5773.1|5792.1|5774.1|5792.1|5774.1|5790.8|5772.8|0
1713225000000|2024-04-15 23:50:00|5791.9|5773.9|5791.4|5773.4|5792.3|5774.3|5790.6|5772.6|0
1713225300000|2024-04-15 23:55:00|5791.3|5773.3|5790.8|5772.8|5791.4|5773.4|5790.3|5772.3|0
1713225600000|2024-04-16 00:00:00|5784.9|5766.9|5786.9|5768.9|5787.6|5769.6|5783.6|5765.6|0
1713225900000|2024-04-16 00:05:00|5787.1|5769.1|5786.7|5768.7|5787.4|5769.4|5786.5|5768.5|0
1713226200000|2024-04-16 00:10:00|5786.8|5768.8|5787.1|5769.1|5787.4|5769.4|5786|5768|0
1713226500000|2024-04-16 00:15:00|5787|5769|5786.3|5768.3|5787.9|5769.9|5786|5768|0
1713226800000|2024-04-16 00:20:00|5786.4|5768.4|5785.7|5767.7|5786.9|5768.9|5784.5|5766.5|0
1713227100000|2024-04-16 00:25:00|5785.5|5767.5|5786.6|5768.6|5786.9|5768.9|5785.2|5767.2|0
1713227400000|2024-04-16 00:30:00|5786.5|5768.5|5785.8|5767.8|5786.9|5768.9|5785.6|5767.6|0
1713227700000|2024-04-16 00:35:00|5785.6|5767.6|5785.1|5767.1|5786.8|5768.8|5785|5767|0
1713228000000|2024-04-16 00:40:00|5785|5767|5786.6|5768.6|5786.8|5768.8|5785|5767|0
1713228300000|2024-04-16 00:45:00|5786.5|5768.5|5785.8|5767.8|5787|5769|5785.7|5767.7|0
1713228600000|2024-04-16 00:50:00|5785.7|5767.7|5784.3|5766.3|5785.8|5767.8|5784|5766|0
1713228900000|2024-04-16 00:55:00|5784.1|5766.1|5784|5766|5784.5|5766.5|5783.7|5765.7|0
1713229200000|2024-04-16 01:00:00|5784.2|5766.2|5774.1|5756.1|5784.7|5766.7|5774.1|5756.1|0
1713229500000|2024-04-16 01:05:00|5774.2|5756.2|5776.1|5758.1|5776.7|5758.7|5771.2|5753.2|0
1713229800000|2024-04-16 01:10:00|5775.9|5757.9|5776|5758|5776.1|5758.1|5774.8|5756.8|0
1713230100000|2024-04-16 01:15:00|5786|5768|5753.2|5747.2|5786.2|5774.2|5742.2|5736.2|3002
1713230400000|2024-04-16 01:20:00|5754.2|5748.2|5756.2|5750.2|5762.2|5756.2|5750.2|5744.2|1858
1713230700000|2024-04-16 01:25:00|5755.2|5749.2|5758.2|5752.2|5760.2|5754.2|5751.2|5745.2|1270
1713231000000|2024-04-16 01:30:00|5761.2|5755.2|5794.2|5788.2|5794.2|5788.2|5760.2|5754.2|5927
1713231300000|2024-04-16 01:35:00|5793.2|5787.2|5791.2|5785.2|5795.2|5789.2|5778.2|5772.2|3227
1713231600000|2024-04-16 01:40:00|5789.2|5783.2|5796.2|5790.2|5796.2|5790.2|5784.2|5778.2|1976
1713231900000|2024-04-16 01:45:00|5794.2|5788.2|5804|5798|5814|5808|5792.2|5786.2|2694
1713232200000|2024-04-16 01:50:00|5805|5799|5801|5795|5809|5803|5787|5781|2205
1713232500000|2024-04-16 01:55:00|5800|5794|5802|5796|5805|5799|5791|5785|1286
1713232800000|2024-04-16 02:00:00|5797|5791|5800|5794|5816|5810|5787|5781|3449
1713233100000|2024-04-16 02:05:00|5801|5795|5791|5785|5807|5801|5788|5782|1897
1713233400000|2024-04-16 02:10:00|5792|5786|5780|5774|5792|5786|5779|5773|1568
1713233700000|2024-04-16 02:15:00|5779|5773|5787|5781|5792|5786|5777|5771|1526
1713234000000|2024-04-16 02:20:00|5785|5779|5783|5777|5790|5784|5777|5771|1390
1713234300000|2024-04-16 02:25:00|5782|5776|5771|5765|5784|5778|5770|5764|1262
1713234600000|2024-04-16 02:30:00|5772|5766|5760|5754|5773|5767|5759|5753|2071
1713234900000|2024-04-16 02:35:00|5761|5755|5769|5763|5773|5767|5760|5754|3289
1713235200000|2024-04-16 02:40:00|5768|5762|5773|5767|5779|5773|5768|5762|762
1713235500000|2024-04-16 02:45:00|5772|5766|5766|5760|5772|5766|5763|5757|782
1713235800000|2024-04-16 02:50:00|5765|5759|5770|5764|5780|5774|5763|5757|903
1713236100000|2024-04-16 02:55:00|5769|5763|5774|5768|5779|5773|5769|5763|940
1713236400000|2024-04-16 03:00:00|5773|5767|5769|5763|5774|5768|5766|5760|786
1713236700000|2024-04-16 03:05:00|5768|5762|5761|5755|5770|5764|5759|5753|815
1713237000000|2024-04-16 03:10:00|5760|5754|5749|5743|5763|5757|5749|5743|833
1713237300000|2024-04-16 03:15:00|5750|5744|5748|5742|5753|5747|5739|5733|2636
1713237600000|2024-04-16 03:20:00|5749|5743|5748|5742|5752|5746|5744|5738|1051
1713237900000|2024-04-16 03:25:00|5747|5741|5747|5741|5750|5744|5744|5738|528
1713238200000|2024-04-16 03:30:00|5746|5740|5741|5735|5747|5741|5737|5731|724
1713238500000|2024-04-16 03:35:00|5742|5736|5746|5740|5747|5741|5742|5736|504
1713238800000|2024-04-16 03:40:00|5747|5741|5748|5742|5749|5743|5745|5739|852
1713239100000|2024-04-16 03:45:00|5747|5741|5750|5744|5752|5746|5747|5741|349
1713239400000|2024-04-16 03:50:00|5749|5743|5745|5739|5750|5744|5744|5738|632
1713239700000|2024-04-16 03:55:00|5744|5738|5744|5738|5745|5739|5742|5736|737
1713240000000|2024-04-16 04:00:00|5750.6|5732.6|5749.7|5731.7|5750.6|5732.6|5749.6|5731.6|0
1713240300000|2024-04-16 04:05:00|5749.8|5731.8|5749.6|5731.6|5750.1|5732.1|5749.3|5731.3|0
1713240600000|2024-04-16 04:10:00|5749.8|5731.8|5749.9|5731.9|5750.2|5732.2|5749.4|5731.4|0
1713240900000|2024-04-16 04:15:00|5749.8|5731.8|5749.9|5731.9|5750|5732|5749|5731|0
1713241200000|2024-04-16 04:20:00|5749.8|5731.8|5749.9|5731.9|5750.2|5732.2|5749.2|5731.2|0
1713241500000|2024-04-16 04:25:00|5749.8|5731.8|5749.6|5731.6|5750.2|5732.2|5749.3|5731.3|0
1713241800000|2024-04-16 04:30:00|5749.7|5731.7|5747.4|5729.4|5749.9|5731.9|5746.6|5728.6|0
1713242100000|2024-04-16 04:35:00|5747.3|5729.3|5750.9|5732.9|5751.1|5733.1|5747.3|5729.3|0
1713242400000|2024-04-16 04:40:00|5750.8|5732.8|5748.8|5730.8|5751.3|5733.3|5748.2|5730.2|0
1713242700000|2024-04-16 04:45:00|5748.6|5730.6|5749.5|5731.5|5749.7|5731.7|5748.2|5730.2|0
1713243000000|2024-04-16 04:50:00|5749.7|5731.7|5750.3|5732.3|5750.5|5732.5|5749.7|5731.7|0
1713243300000|2024-04-16 04:55:00|5750.4|5732.4|5750.4|5732.4|5751.1|5733.1|5750.1|5732.1|0
1713243600000|2024-04-16 05:00:00|5750.6|5732.6|5756|5750|5759|5753|5741|5732.6|1792
1713243900000|2024-04-16 05:05:00|5757|5751|5771|5765|5776|5770|5757|5751|1631
1713244200000|2024-04-16 05:10:00|5772|5766|5765|5759|5772|5766|5763|5757|998
1713244500000|2024-04-16 05:15:00|5766|5760|5769|5763|5772|5766|5760|5754|1166
1713244800000|2024-04-16 05:20:00|5768|5762|5764|5758|5769|5763|5760|5754|1400
1713245100000|2024-04-16 05:25:00|5763|5757|5772|5766|5775|5769|5762|5756|1836
1713245400000|2024-04-16 05:30:00|5773|5767|5774|5768|5777|5771|5769|5763|4194
1713245700000|2024-04-16 05:35:00|5775|5769|5780|5774|5780|5774|5768|5762|1253
1713246000000|2024-04-16 05:40:00|5781|5775|5770|5764|5781|5775|5769|5763|1146
1713246300000|2024-04-16 05:45:00|5769|5763|5773|5767|5780|5774|5769|5763|776
1713246600000|2024-04-16 05:50:00|5774|5768|5769|5763|5777|5771|5769|5763|454
1713246900000|2024-04-16 05:55:00|5768|5762|5771|5765|5775|5769|5768|5762|483
1713247200000|2024-04-16 06:00:00|5769|5763|5761|5755|5770|5764|5758|5752|866
1713247500000|2024-04-16 06:05:00|5760|5754|5753|5747|5762|5756|5752|5746|789
1713247800000|2024-04-16 06:10:00|5752|5746|5750|5744|5755|5749|5748|5742|797
1713248100000|2024-04-16 06:15:00|5751|5745|5741|5735|5751|5745|5738|5732|1193
1713248400000|2024-04-16 06:20:00|5740|5734|5743|5737|5746|5740|5736|5730|1241
1713248700000|2024-04-16 06:25:00|5742|5736|5741|5735|5743|5737|5736|5730|1146
1713249000000|2024-04-16 06:30:00|5740|5734|5727|5721|5741|5735|5722|5716|2228
1713249300000|2024-04-16 06:35:00|5728|5722|5734|5728|5736|5730|5723|5717|1708
1713249600000|2024-04-16 06:40:00|5733|5727|5729|5723|5735|5729|5726|5720|948
1713249900000|2024-04-16 06:45:00|5730|5724|5734|5728|5734|5728|5726|5720|1001
1713250200000|2024-04-16 06:50:00|5733|5727|5732|5726|5734|5728|5729|5723|1610
1713250500000|2024-04-16 06:55:00|5733|5727|5735|5729|5737|5731|5732|5726|939
1713250800000|2024-04-16 07:00:00|5736|5730|5732|5726|5739|5733|5732|5726|1301
1713251100000|2024-04-16 07:05:00|5731|5725|5740|5734|5743|5737|5730|5724|1461
1713251400000|2024-04-16 07:10:00|5739|5733|5737|5731|5740|5734|5732|5726|1013
1713251700000|2024-04-16 07:15:00|5738|5732|5740|5734|5742|5736|5735|5729|846
1713252000000|2024-04-16 07:20:00|5741|5735|5745|5739|5746|5740|5740|5734|1209
1713252300000|2024-04-16 07:25:00|5744|5738|5744|5738|5745|5739|5739|5733|1134
1713252600000|2024-04-16 07:30:00|5745|5739|5738|5732|5745|5739|5735|5729|1384
1713252900000|2024-04-16 07:35:00|5737|5731|5751|5745|5751|5745|5737|5731|836
1713253200000|2024-04-16 07:40:00|5750|5744|5748|5742|5751|5745|5746|5740|1402
1713253500000|2024-04-16 07:45:00|5747|5741|5737|5731|5747|5741|5736|5730|1766
1713253800000|2024-04-16 07:50:00|5738|5732|5736|5730|5738|5732|5733|5727|1528
1713254100000|2024-04-16 07:55:00|5737|5731|5741|5735|5743|5737|5737|5731|2263
1713254400000|2024-04-16 08:00:00|5740|5734|5743|5737|5744|5738|5737|5731|3796
1713254700000|2024-04-16 08:05:00|5741|5735|5744|5738|5745|5739|5738|5732|3577
1713255000000|2024-04-16 08:10:00|5743|5737|5749|5743|5751|5745|5743|5737|2818
1713255300000|2024-04-16 08:15:00|5748|5742|5746|5740|5749|5743|5741|5735|3284
1713255600000|2024-04-16 08:20:00|5745|5739|5745|5739|5747|5741|5741|5735|2939
1713255900000|2024-04-16 08:25:00|5746|5740|5750|5744|5750|5744|5745|5739|1460
1713256200000|2024-04-16 08:30:00|5754.3|5736.3|5754.8|5736.8|5755.3|5737.3|5753.3|5735.3|259
1713256500000|2024-04-16 08:35:00|5755|5737|5756.2|5738.2|5756.8|5738.8|5754.5|5736.5|100
1713256800000|2024-04-16 08:40:00|5756.3|5738.3|5752.9|5734.9|5756.4|5738.4|5752.9|5734.9|60
1713257100000|2024-04-16 08:45:00|5752.8|5734.8|5754.4|5736.4|5755.2|5737.2|5752.6|5734.6|0
1713257400000|2024-04-16 08:50:00|5754.6|5736.6|5754.5|5736.5|5754.8|5736.8|5753|5735|0
1713257700000|2024-04-16 08:55:00|5754.4|5736.4|5755.5|5737.5|5757|5739|5753.5|5735.5|0
1713258000000|2024-04-16 09:00:00|5755.2|5737.2|5756.5|5738.5|5756.5|5738.5|5753.6|5735.6|0
1713258300000|2024-04-16 09:05:00|5756.3|5738.3|5756.4|5738.4|5757.7|5739.7|5756.1|5738.1|0
1713258600000|2024-04-16 09:10:00|5756.3|5738.3|5755.2|5737.2|5756.7|5738.7|5754.2|5736.2|0
1713258900000|2024-04-16 09:15:00|5752|5746|5749|5743|5755|5749|5748|5742|428
1713259200000|2024-04-16 09:20:00|5750|5744|5744|5738|5752|5746|5744|5738|309
1713259500000|2024-04-16 09:25:00|5745|5739|5747|5741|5751|5745|5745|5739|125
1713259800000|2024-04-16 09:30:00|5749|5743|5747|5741|5750|5744|5747|5741|104
1713260100000|2024-04-16 09:35:00|5748|5742|5748|5742|5751|5745|5746|5740|123
1713260400000|2024-04-16 09:40:00|5749|5743|5750|5744|5752|5746|5748|5742|109
1713260700000|2024-04-16 09:45:00|5751|5745|5753|5747|5755|5749|5751|5745|68
1713261000000|2024-04-16 09:50:00|5752|5746|5748|5742|5752|5746|5746|5740|93
1713261300000|2024-04-16 09:55:00|5750|5744|5752|5746|5754|5748|5750|5744|32
1713261600000|2024-04-16 10:00:00|5751.5|5745.5|5754|5748|5754.5|5748.5|5751.5|5745.5|70
1713261900000|2024-04-16 10:05:00|5754.5|5748.5|5752.5|5746.5|5754.5|5748.5|5751.5|5745.5|47
1713262200000|2024-04-16 10:10:00|5753|5747|5755.5|5749.5|5756.5|5750.5|5751.5|5745.5|40
1713262500000|2024-04-16 10:15:00|5755|5749|5754|5748|5757|5751|5752.5|5746.5|36
1713262800000|2024-04-16 10:20:00|5753.5|5747.5|5751.5|5745.5|5754.5|5748.5|5749.5|5743.5|73
1713263100000|2024-04-16 10:25:00|5751|5745|5751.5|5745.5|5753|5747|5750|5744|14
1713263400000|2024-04-16 10:30:00|5752|5746|5757|5751|5757.5|5751.5|5750|5744|113
1713263700000|2024-04-16 10:35:00|5757.5|5751.5|5757|5751|5758.5|5752.5|5755.5|5749.5|94
1713264000000|2024-04-16 10:40:00|5757.5|5751.5|5758.5|5752.5|5758.5|5752.5|5754.5|5748.5|80
1713264300000|2024-04-16 10:45:00|5759|5753|5757.5|5751.5|5760|5754|5756.5|5750.5|65
1713264600000|2024-04-16 10:50:00|5758|5752|5754|5748|5758|5752|5753|5747|70
1713264900000|2024-04-16 10:55:00|5753.5|5747.5|5754.5|5748.5|5755.5|5749.5|5752.5|5746.5|49
1713265200000|2024-04-16 11:00:00|5755|5749|5756.5|5750.5|5756.5|5750.5|5753.5|5747.5|19
1713265500000|2024-04-16 11:05:00|5756|5750|5755|5749|5756.5|5750.5|5755|5749|23
1713265800000|2024-04-16 11:10:00|5755.5|5749.5|5758|5752|5758|5752|5754.5|5748.5|51
1713266100000|2024-04-16 11:15:00|5758.5|5752.5|5758|5752|5760.5|5754.5|5758|5752|64
1713266400000|2024-04-16 11:20:00|5758.5|5752.5|5755.5|5749.5|5759|5753|5752.5|5746.5|160
1713266700000|2024-04-16 11:25:00|5756|5750|5756.5|5750.5|5757.5|5751.5|5754|5748|61
1713267000000|2024-04-16 11:30:00|5757.5|5751.5|5760.5|5754.5|5761.5|5755.5|5757.5|5751.5|65
1713267300000|2024-04-16 11:35:00|5760|5754|5761.5|5755.5|5762.5|5756.5|5758|5752|83
1713267600000|2024-04-16 11:40:00|5761|5755|5758|5752|5762|5756|5757.5|5751.5|62
1713267900000|2024-04-16 11:45:00|5758.5|5752.5|5761.5|5755.5|5761.5|5755.5|5758|5752|21
1713268200000|2024-04-16 11:50:00|5761|5755|5762.5|5756.5|5763.5|5757.5|5761|5755|42
1713268500000|2024-04-16 11:55:00|5763|5757|5762.5|5756.5|5764.5|5758.5|5762.5|5756.5|34
1713268800000|2024-04-16 12:00:00|5762|5756|5756.5|5750.5|5762.5|5756.5|5756|5750|85
1713269100000|2024-04-16 12:05:00|5757.5|5751.5|5752|5746|5757.5|5751.5|5751.5|5745.5|122
1713269400000|2024-04-16 12:10:00|5752.5|5746.5|5753.5|5747.5|5757|5751|5752.5|5746.5|32
1713269700000|2024-04-16 12:15:00|5752.5|5746.5|5752.5|5746.5|5754.5|5748.5|5751|5745|60
1713270000000|2024-04-16 12:20:00|5752|5746|5749|5743|5753|5747|5748.5|5742.5|33
1713270300000|2024-04-16 12:25:00|5748.5|5742.5|5749|5743|5749.5|5743.5|5747.5|5741.5|32
1713270600000|2024-04-16 12:30:00|5749.5|5743.5|5751|5745|5754|5748|5747.5|5741.5|260
1713270900000|2024-04-16 12:35:00|5750.5|5744.5|5756.5|5750.5|5756.5|5750.5|5750.5|5744.5|47
1713271200000|2024-04-16 12:40:00|5756|5750|5755.5|5749.5|5757|5751|5751.5|5745.5|106
1713271500000|2024-04-16 12:45:00|5755|5749|5750|5744|5755|5749|5749.5|5743.5|105
1713271800000|2024-04-16 12:50:00|5750.5|5744.5|5748.5|5742.5|5752.5|5746.5|5747.5|5741.5|82
1713272100000|2024-04-16 12:55:00|5749|5743|5745.5|5739.5|5751.5|5745.5|5743.5|5737.5|170
1713272400000|2024-04-16 13:00:00|5746.5|5740.5|5741|5735|5747|5741|5740.5|5734.5|173
1713272700000|2024-04-16 13:05:00|5741.5|5735.5|5743.5|5737.5|5744|5738|5738.5|5732.5|118
1713273000000|2024-04-16 13:10:00|5743|5737|5736.5|5730.5|5743|5737|5735|5729|216
1713273300000|2024-04-16 13:15:00|5736|5730|5730.5|5724.5|5738|5732|5730.5|5724.5|188
1713273600000|2024-04-16 13:20:00|5730|5724|5735|5729|5736.5|5730.5|5725.5|5719.5|172
1713273900000|2024-04-16 13:25:00|5734.5|5728.5|5731.5|5725.5|5738|5732|5731|5725|165
1713274200000|2024-04-16 13:30:00|5732|5726|5719|5713|5736.5|5730.5|5718|5712|1187
1713274500000|2024-04-16 13:35:00|5718.5|5712.5|5707.5|5701.5|5721.5|5715.5|5707.5|5701.5|841
1713274800000|2024-04-16 13:40:00|5708|5702|5709.5|5703.5|5711.5|5705.5|5705.5|5699.5|535
1713275100000|2024-04-16 13:45:00|5710|5704|5711|5705|5715.5|5709.5|5705.5|5699.5|463
1713275400000|2024-04-16 13:50:00|5711.5|5705.5|5712|5706|5716|5710|5710.5|5704.5|307
1713275700000|2024-04-16 13:55:00|5711.5|5705.5|5716|5710|5717.5|5711.5|5709.5|5703.5|221
1713276000000|2024-04-16 14:00:00|5715.5|5709.5|5714|5708|5718.5|5712.5|5711.5|5705.5|119
1713276300000|2024-04-16 14:05:00|5714.5|5708.5|5723.5|5717.5|5724.5|5718.5|5713.5|5707.5|316
1713276600000|2024-04-16 14:10:00|5724|5718|5729.5|5723.5|5729.5|5723.5|5722.5|5716.5|438
1713276900000|2024-04-16 14:15:00|5728.5|5722.5|5734.5|5728.5|5734.5|5728.5|5728.5|5722.5|368
1713277200000|2024-04-16 14:20:00|5734|5728|5726.5|5720.5|5737.5|5731.5|5726.5|5720.5|352
1713277500000|2024-04-16 14:25:00|5726|5720|5723.5|5717.5|5728.5|5722.5|5721.5|5715.5|367
1713277800000|2024-04-16 14:30:00|5723|5717|5726|5720|5727.5|5721.5|5722.5|5716.5|179
1713278100000|2024-04-16 14:35:00|5726.5|5720.5|5727.5|5721.5|5728.5|5722.5|5722.5|5716.5|140
1713278400000|2024-04-16 14:40:00|5728.5|5722.5|5734|5728|5734.5|5728.5|5726.5|5720.5|164
1713278700000|2024-04-16 14:45:00|5733.5|5727.5|5732.5|5726.5|5736.5|5730.5|5731.5|5725.5|183
1713279000000|2024-04-16 14:50:00|5733.5|5727.5|5731.5|5725.5|5735.5|5729.5|5730|5724|243
1713279300000|2024-04-16 14:55:00|5732|5726|5729|5723|5732.5|5726.5|5727.5|5721.5|179
1713279600000|2024-04-16 15:00:00|5729.5|5723.5|5733.5|5727.5|5735|5729|5728.5|5722.5|122
1713279900000|2024-04-16 15:05:00|5733|5727|5731|5725|5733.5|5727.5|5728.5|5722.5|149
1713280200000|2024-04-16 15:10:00|5730.5|5724.5|5728.5|5722.5|5732.5|5726.5|5727.5|5721.5|157
1713280500000|2024-04-16 15:15:00|5729|5723|5735.5|5729.5|5735.5|5729.5|5728|5722|232
1713280800000|2024-04-16 15:20:00|5734.5|5728.5|5735|5729|5737.5|5731.5|5732.5|5726.5|273
1713281100000|2024-04-16 15:25:00|5734.5|5728.5|5735.5|5729.5|5738.5|5732.5|5734.5|5728.5|208
1713281400000|2024-04-16 15:30:00|5735|5729|5733.5|5727.5|5736.5|5730.5|5732|5726|333
1713281700000|2024-04-16 15:35:00|5734|5728|5732.5|5726.5|5734.5|5728.5|5731.5|5725.5|172
1713282000000|2024-04-16 15:40:00|5731.5|5725.5|5736.5|5730.5|5738.5|5732.5|5731|5725|198
1713282300000|2024-04-16 15:45:00|5736|5730|5734.5|5728.5|5737|5731|5732.5|5726.5|162
1713282600000|2024-04-16 15:50:00|5735|5729|5738.5|5732.5|5739.5|5733.5|5735|5729|452
1713282900000|2024-04-16 15:55:00|5738|5732|5735|5729|5738.5|5732.5|5734.5|5728.5|200
1713283200000|2024-04-16 16:00:00|5734|5728|5734|5728|5734|5728|5732|5726|92
1713283500000|2024-04-16 16:05:00|5733|5727|5738|5732|5738|5732|5732|5726|159
1713283800000|2024-04-16 16:10:00|5737|5731|5735|5729|5738|5732|5735|5729|119
1713284100000|2024-04-16 16:15:00|5734|5728|5737|5731|5737|5731|5734|5728|208
1713284400000|2024-04-16 16:20:00|5736|5730|5734|5728|5736|5730|5733|5727|146
1713284700000|2024-04-16 16:25:00|5733|5727|5733|5727|5738|5732|5733|5727|182
1713285000000|2024-04-16 16:30:00|5734|5728|5734|5728|5736|5730|5733|5727|52
1713285300000|2024-04-16 16:35:00|5733|5727|5734|5728|5735|5729|5733|5727|60
1713285600000|2024-04-16 16:40:00|5733|5727|5734|5728|5736|5730|5732|5726|230
1713285900000|2024-04-16 16:45:00|5735|5729|5737|5731|5739|5733|5734|5728|167
1713286200000|2024-04-16 16:50:00|5739|5733|5738|5732|5739|5733|5738|5732|57
1713286500000|2024-04-16 16:55:00|5737|5731|5741|5735|5741|5735|5735|5729|156
1713286800000|2024-04-16 17:00:00|5742|5736|5740|5734|5743|5737|5739|5733|108
1713287100000|2024-04-16 17:05:00|5741|5735|5743|5737|5745|5739|5740|5734|37
1713287400000|2024-04-16 17:10:00|5744|5738|5744|5738|5745|5739|5741|5735|65
1713287700000|2024-04-16 17:15:00|5743|5737|5742|5736|5743|5737|5740|5734|44
1713288000000|2024-04-16 17:20:00|5741|5735|5742|5736|5742|5736|5739|5733|26
1713288300000|2024-04-16 17:25:00|5741|5735|5736|5730|5742|5736|5736|5730|170
1713288600000|2024-04-16 17:30:00|5737|5731|5733|5727|5737|5731|5725|5719|346
1713288900000|2024-04-16 17:35:00|5736|5730|5741|5735|5745|5739|5736|5730|422
1713289200000|2024-04-16 17:40:00|5742|5736|5742|5736|5746|5740|5740|5734|125
1713289500000|2024-04-16 17:45:00|5743|5737|5737|5731|5744|5738|5737|5731|39
1713289800000|2024-04-16 17:50:00|5739|5733|5741|5735|5741|5735|5734|5728|45
1713290100000|2024-04-16 17:55:00|5739|5733|5738|5732|5742|5736|5738|5732|35
1713290400000|2024-04-16 18:00:00|5742|5736|5743|5737|5743|5737|5739|5733|20
1713290700000|2024-04-16 18:05:00|5744|5738|5757|5751|5759|5753|5743|5737|291
1713291000000|2024-04-16 18:10:00|5756|5750|5748|5742|5758|5752|5748|5742|199
1713291300000|2024-04-16 18:15:00|5747|5741|5742|5736|5747|5741|5742|5736|109
1713291600000|2024-04-16 18:20:00|5743|5737|5738|5732|5743|5737|5736|5730|123
1713291900000|2024-04-16 18:25:00|5740|5734|5738|5732|5742|5736|5736|5730|177
1713292200000|2024-04-16 18:30:00|5739|5733|5746|5740|5746|5740|5737|5731|214
1713292500000|2024-04-16 18:35:00|5747|5741|5744|5738|5747|5741|5743|5737|73
1713292800000|2024-04-16 18:40:00|5745|5739|5746|5740|5749|5743|5745|5739|101
1713293100000|2024-04-16 18:45:00|5745|5739|5746|5740|5748|5742|5744|5738|79
1713293400000|2024-04-16 18:50:00|5747|5741|5748|5742|5750|5744|5747|5741|101
1713293700000|2024-04-16 18:55:00|5747|5741|5748.5|5730.5|5749|5743|5742|5730.4|165
1713294000000|2024-04-16 19:00:00|5748.3|5730.3|5744.7|5726.7|5748.5|5730.5|5743.5|5725.5|0
1713294300000|2024-04-16 19:05:00|5744.6|5726.6|5743.9|5725.9|5744.6|5726.6|5742.4|5724.4|0
1713294600000|2024-04-16 19:10:00|5743.8|5725.8|5742|5724|5744.3|5726.3|5741.8|5723.8|0
1713294900000|2024-04-16 19:15:00|5741.9|5723.9|5741.5|5723.5|5742.2|5724.2|5739.4|5721.4|0
1713295200000|2024-04-16 19:20:00|5741.4|5723.4|5742.7|5724.7|5743.7|5725.7|5740.9|5722.9|0
1713295500000|2024-04-16 19:25:00|5742.6|5724.6|5742.9|5724.9|5744.1|5726.1|5742.4|5724.4|0
1713295800000|2024-04-16 19:30:00|5742.8|5724.8|5734.1|5716.1|5742.8|5724.8|5734.1|5716.1|0
1713296100000|2024-04-16 19:35:00|5734|5716|5740.7|5722.7|5740.9|5722.9|5732.7|5714.7|0
1713296400000|2024-04-16 19:40:00|5740.8|5722.8|5738.8|5720.8|5740.8|5722.8|5738|5720|0
1713296700000|2024-04-16 19:45:00|5738.9|5720.9|5739.3|5721.3|5741.3|5723.3|5737.5|5719.5|0
1713297000000|2024-04-16 19:50:00|5739.2|5721.2|5739.1|5721.1|5739.7|5721.7|5738.3|5720.3|0
1713297300000|2024-04-16 19:55:00|5739.2|5721.2|5733.6|5715.6|5741.9|5723.9|5729.5|5711.5|0
1713297600000|2024-04-16 20:00:00|5733.8|5715.8|5733.6|5715.6|5733.8|5715.8|5730.7|5712.7|0
1713297900000|2024-04-16 20:05:00|5733.8|5715.8|5733.1|5715.1|5733.8|5715.8|5732.3|5714.3|0
1713298200000|2024-04-16 20:10:00|5733.2|5715.2|5733.4|5715.4|5734.2|5716.2|5732.5|5714.5|0
1713298500000|2024-04-16 20:15:00|5733.3|5715.3|5733.1|5715.1|5734.7|5716.7|5733.1|5715.1|0
1713298800000|2024-04-16 20:20:00|5732.9|5714.9|5734.2|5716.2|5734.7|5716.7|5732.8|5714.8|0
1713299100000|2024-04-16 20:25:00|5733.9|5715.9|5733.3|5715.3|5733.9|5715.9|5732.3|5714.3|0
1713299400000|2024-04-16 20:30:00|5733.4|5715.4|5734|5716|5734.4|5716.4|5733.3|5715.3|0
1713299700000|2024-04-16 20:35:00|5733.9|5715.9|5734.7|5716.7|5734.7|5716.7|5733.8|5715.8|0
1713300000000|2024-04-16 20:40:00|5734.6|5716.6|5734.4|5716.4|5734.9|5716.9|5734.1|5716.1|0
1713300300000|2024-04-16 20:45:00|5734.5|5716.5|5734.9|5716.9|5735.3|5717.3|5734.4|5716.4|0
1713300600000|2024-04-16 20:50:00|5734.8|5716.8|5734.4|5716.4|5734.9|5716.9|5734.4|5716.4|0
1713300900000|2024-04-16 20:55:00|5734.3|5716.3|5735.4|5717.4|5735.9|5717.9|5734.3|5716.3|0
1713301200000|2024-04-16 21:00:00|5735.5|5717.5|5736.2|5718.2|5736.2|5718.2|5735.4|5717.4|0
1713301500000|2024-04-16 21:05:00|5736|5718|5736.3|5718.3|5736.5|5718.5|5735.8|5717.8|0
1713301800000|2024-04-16 21:10:00|5736.4|5718.4|5736.5|5718.5|5736.6|5718.6|5736.4|5718.4|0
1713302400000|2024-04-16 21:20:00|5736.6|5718.6|5736.5|5718.5|5736.6|5718.6|5736.5|5718.5|0
1713303300000|2024-04-16 21:35:00|5736.4|5718.4|5736.5|5718.5|5736.5|5718.5|5736.1|5718.1|0
1713303600000|2024-04-16 21:40:00|5736.7|5718.7|5736.8|5718.8|5736.8|5718.8|5736.6|5718.6|0
1713303900000|2024-04-16 21:45:00|5736.6|5718.6|5736.5|5718.5|5736.6|5718.6|5736.5|5718.5|0
1713304200000|2024-04-16 21:50:00|5736.6|5718.6|5736.6|5718.6|5736.6|5718.6|5736.6|5718.6|0
1713304500000|2024-04-16 21:55:00|5736.5|5718.5|5736.8|5718.8|5736.8|5718.8|5736.5|5718.5|0
1713304800000|2024-04-16 22:00:00|5736.7|5718.7|5739.4|5721.4|5740.2|5722.2|5736.7|5718.7|0
1713305100000|2024-04-16 22:05:00|5739.2|5721.2|5739|5721|5740.1|5722.1|5738.6|5720.6|0
1713305400000|2024-04-16 22:10:00|5739.1|5721.1|5738.5|5720.5|5739.2|5721.2|5738.3|5720.3|0
1713305700000|2024-04-16 22:15:00|5738.3|5720.3|5737|5719|5738.7|5720.7|5736.9|5718.9|0
1713306000000|2024-04-16 22:20:00|5737.3|5719.3|5737.1|5719.1|5737.4|5719.4|5736.8|5718.8|0
1713306300000|2024-04-16 22:25:00|5737|5719|5737.8|5719.8|5737.8|5719.8|5736.6|5718.6|0
1713306600000|2024-04-16 22:30:00|5737.6|5719.6|5738.7|5720.7|5738.9|5720.9|5737.6|5719.6|0
1713306900000|2024-04-16 22:35:00|5738.3|5720.3|5738.5|5720.5|5738.7|5720.7|5738.1|5720.1|0
1713307200000|2024-04-16 22:40:00|5738.7|5720.7|5738.5|5720.5|5738.9|5720.9|5738.3|5720.3|0
1713307500000|2024-04-16 22:45:00|5738.3|5720.3|5738.6|5720.6|5739|5721|5738.1|5720.1|0
1713307800000|2024-04-16 22:50:00|5738.8|5720.8|5739.2|5721.2|5739.3|5721.3|5738.6|5720.6|0
1713308100000|2024-04-16 22:55:00|5739.4|5721.4|5738.6|5720.6|5739.8|5721.8|5738.6|5720.6|0
1713308400000|2024-04-16 23:00:00|5738.8|5720.8|5737.6|5719.6|5738.9|5720.9|5737.4|5719.4|0
1713308700000|2024-04-16 23:05:00|5737.4|5719.4|5737.9|5719.9|5738.5|5720.5|5737.2|5719.2|0
1713309000000|2024-04-16 23:10:00|5738.1|5720.1|5737.6|5719.6|5738.2|5720.2|5737.6|5719.6|0
1713309300000|2024-04-16 23:15:00|5737.7|5719.7|5738.5|5720.5|5738.5|5720.5|5737.7|5719.7|0
1713309600000|2024-04-16 23:20:00|5738.7|5720.7|5739.2|5721.2|5739.2|5721.2|5738.7|5720.7|0
1713309900000|2024-04-16 23:25:00|5739.1|5721.1|5740.9|5722.9|5740.9|5722.9|5739.1|5721.1|0
1713310200000|2024-04-16 23:30:00|5741.1|5723.1|5741.5|5723.5|5741.7|5723.7|5740.5|5722.5|0
1713310500000|2024-04-16 23:35:00|5741.3|5723.3|5741.7|5723.7|5742.1|5724.1|5741.1|5723.1|0
1713310800000|2024-04-16 23:40:00|5741.6|5723.6|5742.9|5724.9|5743.1|5725.1|5741.6|5723.6|0
1713311100000|2024-04-16 23:45:00|5742.8|5724.8|5743.7|5725.7|5744.1|5726.1|5742.3|5724.3|0
1713311400000|2024-04-16 23:50:00|5743.8|5725.8|5749.8|5731.8|5750|5732|5743.7|5725.7|0
1713311700000|2024-04-16 23:55:00|5749.7|5731.7|5750.2|5732.2|5750.6|5732.6|5749.7|5731.7|0
1713312000000|2024-04-17 00:00:00|5750.3|5732.3|5748.1|5730.1|5750.3|5732.3|5747.7|5729.7|0
1713312300000|2024-04-17 00:05:00|5748.2|5730.2|5747.7|5729.7|5748.7|5730.7|5747.7|5729.7|0
1713312600000|2024-04-17 00:10:00|5747.8|5729.8|5745.9|5727.9|5748.2|5730.2|5745.1|5727.1|0
1713312900000|2024-04-17 00:15:00|5745.8|5727.8|5746|5728|5747.8|5729.8|5745.4|5727.4|0
1713313200000|2024-04-17 00:20:00|5745.8|5727.8|5746.3|5728.3|5746.5|5728.5|5744.9|5726.9|0
1713313500000|2024-04-17 00:25:00|5746.2|5728.2|5744.6|5726.6|5746.2|5728.2|5744.4|5726.4|0
1713313800000|2024-04-17 00:30:00|5744.7|5726.7|5731.4|5713.4|5744.7|5726.7|5730.8|5712.8|0
1713314100000|2024-04-17 00:35:00|5731.6|5713.6|5731.1|5713.1|5731.9|5713.9|5730.2|5712.2|0
1713314400000|2024-04-17 00:40:00|5730.9|5712.9|5731.4|5713.4|5732.1|5714.1|5730.2|5712.2|0
1713314700000|2024-04-17 00:45:00|5731.3|5713.3|5733.4|5715.4|5733.9|5715.9|5730.9|5712.9|0
1713315000000|2024-04-17 00:50:00|5733.5|5715.5|5735.4|5717.4|5735.4|5717.4|5733.5|5715.5|0
1713315300000|2024-04-17 00:55:00|5730.4|5712.4|5728.4|5710.4|5730.4|5712.4|5728|5710|0
1713315600000|2024-04-17 01:00:00|5727.3|5709.3|5726.8|5708.8|5727.3|5709.3|5726.1|5708.1|0
1713315900000|2024-04-17 01:05:00|5726.9|5708.9|5732.1|5714.1|5732.5|5714.5|5726.9|5708.9|0
1713316200000|2024-04-17 01:10:00|5731.9|5713.9|5732.5|5714.5|5732.7|5714.7|5731.7|5713.7|0
1713316500000|2024-04-17 01:15:00|5732.6|5714.6|5733|5727|5747|5741|5726|5714.6|1420
1713316800000|2024-04-17 01:20:00|5734|5728|5743.9|5737.9|5746.9|5740.9|5734|5728|918
1713317100000|2024-04-17 01:25:00|5744.9|5738.9|5746.9|5740.9|5747.9|5741.9|5740.9|5734.9|779
1713317400000|2024-04-17 01:30:00|5748.9|5742.9|5761.9|5755.9|5770.9|5764.9|5739.9|5733.9|5561
1713317700000|2024-04-17 01:35:00|5760.9|5754.9|5746.9|5740.9|5762.9|5756.9|5742.9|5736.9|2772
1713318000000|2024-04-17 01:40:00|5745.9|5739.9|5749.9|5743.9|5761.9|5755.9|5743.9|5737.9|3481
1713318300000|2024-04-17 01:45:00|5748.9|5742.9|5746.9|5740.9|5752.9|5746.9|5738.9|5732.9|2161
1713318600000|2024-04-17 01:50:00|5745.9|5739.9|5748.9|5742.9|5764.9|5758.9|5740.9|5734.9|1850
1713318900000|2024-04-17 01:55:00|5747.9|5741.9|5739.9|5733.9|5748.9|5742.9|5733.9|5727.9|1748
1713319200000|2024-04-17 02:00:00|5740.9|5734.9|5729.9|5723.9|5740.9|5734.9|5723.9|5717.9|1721
1713319500000|2024-04-17 02:05:00|5730.9|5724.9|5722.9|5716.9|5736.9|5730.9|5717.9|5711.9|1752
1713319800000|2024-04-17 02:10:00|5723.9|5717.9|5712.9|5706.9|5726.9|5720.9|5711.9|5705.9|1558
1713320100000|2024-04-17 02:15:00|5713.9|5707.9|5721.9|5715.9|5724.9|5718.9|5710.9|5704.9|1918
1713320400000|2024-04-17 02:20:00|5720.9|5714.9|5724.9|5718.9|5732.9|5726.9|5716.9|5710.9|1597
1713320700000|2024-04-17 02:25:00|5725.9|5719.9|5733.9|5727.9|5733.9|5727.9|5718.9|5712.9|1187
1713321000000|2024-04-17 02:30:00|5732.9|5726.9|5734.9|5728.9|5740.9|5734.9|5729.9|5723.9|1453
1713321300000|2024-04-17 02:35:00|5733.9|5727.9|5739.9|5733.9|5742.9|5736.9|5730.9|5724.9|1032
1713321600000|2024-04-17 02:40:00|5738.9|5732.9|5750.9|5744.9|5754.9|5748.9|5736.9|5730.9|1887
1713321900000|2024-04-17 02:45:00|5751.9|5745.9|5754.9|5748.9|5755.9|5749.9|5747.9|5741.9|1154
1713322200000|2024-04-17 02:50:00|5755.9|5749.9|5746.9|5740.9|5757.9|5751.9|5745.9|5739.9|777
1713322500000|2024-04-17 02:55:00|5745.9|5739.9|5742.9|5736.9|5751.9|5745.9|5739.9|5733.9|639
1713322800000|2024-04-17 03:00:00|5741.9|5735.9|5740.9|5734.9|5744.9|5738.9|5736.9|5730.9|554
1713323100000|2024-04-17 03:05:00|5739.9|5733.9|5738.9|5732.9|5741.9|5735.9|5734.9|5728.9|433
1713323400000|2024-04-17 03:10:00|5739.9|5733.9|5746.9|5740.9|5749.9|5743.9|5736.9|5730.9|550
1713323700000|2024-04-17 03:15:00|5745.9|5739.9|5741.9|5735.9|5748.9|5742.9|5741.9|5735.9|505
1713324000000|2024-04-17 03:20:00|5740.9|5734.9|5738.9|5732.9|5748.9|5742.9|5735.9|5729.9|712
1713324300000|2024-04-17 03:25:00|5737.9|5731.9|5735.9|5729.9|5737.9|5731.9|5734.9|5728.9|1437
1713324600000|2024-04-17 03:30:00|5734.9|5728.9|5729.9|5723.9|5734.9|5728.9|5728.9|5722.9|531
1713324900000|2024-04-17 03:35:00|5730.9|5724.9|5735.9|5729.9|5738.9|5732.9|5730.9|5724.9|861
1713325200000|2024-04-17 03:40:00|5736.9|5730.9|5740.9|5734.9|5741.9|5735.9|5736.9|5730.9|218
1713325500000|2024-04-17 03:45:00|5739.9|5733.9|5741.9|5735.9|5742.9|5736.9|5737.9|5731.9|232
1713325800000|2024-04-17 03:50:00|5740.9|5734.9|5740.9|5734.9|5742.9|5736.9|5738.9|5732.9|912
1713326100000|2024-04-17 03:55:00|5739.9|5733.9|5738.9|5732.9|5740.9|5734.9|5737.9|5731.9|315
1713326400000|2024-04-17 04:00:00|5745.1|5727.1|5744.7|5726.7|5745.7|5727.7|5744.7|5726.7|0
1713326700000|2024-04-17 04:05:00|5744.8|5726.8|5744.5|5726.5|5745.3|5727.3|5744.5|5726.5|0
1713327000000|2024-04-17 04:10:00|5744.6|5726.6|5744.9|5726.9|5745.2|5727.2|5744.1|5726.1|0
1713327300000|2024-04-17 04:15:00|5744.7|5726.7|5744.6|5726.6|5745|5727|5744.3|5726.3|0
1713327600000|2024-04-17 04:20:00|5744.7|5726.7|5745.3|5727.3|5745.5|5727.5|5744.7|5726.7|0
1713327900000|2024-04-17 04:25:00|5745.2|5727.2|5744.9|5726.9|5745.2|5727.2|5744.8|5726.8|0
1713328200000|2024-04-17 04:30:00|5744.8|5726.8|5744.4|5726.4|5744.9|5726.9|5744.2|5726.2|0
1713328500000|2024-04-17 04:35:00|5744.3|5726.3|5744.5|5726.5|5744.9|5726.9|5744.2|5726.2|0
1713328800000|2024-04-17 04:40:00|5744.4|5726.4|5744.5|5726.5|5744.8|5726.8|5744.3|5726.3|0
1713329100000|2024-04-17 04:45:00|5744.3|5726.3|5744.9|5726.9|5744.9|5726.9|5744.1|5726.1|0
1713329400000|2024-04-17 04:50:00|5745.1|5727.1|5744.9|5726.9|5745.1|5727.1|5744.7|5726.7|0
1713329700000|2024-04-17 04:55:00|5745.1|5727.1|5745.6|5727.6|5746.1|5728.1|5745.1|5727.1|0
1713330000000|2024-04-17 05:00:00|5745.8|5727.8|5733.9|5727.9|5745.8|5734.9|5732.9|5726.9|1448
1713330300000|2024-04-17 05:05:00|5734.9|5728.9|5733.9|5727.9|5736.9|5730.9|5730.9|5724.9|1791
1713330600000|2024-04-17 05:10:00|5732.9|5726.9|5737.9|5731.9|5742.9|5736.9|5732.9|5726.9|742
1713330900000|2024-04-17 05:15:00|5736.9|5730.9|5721.9|5715.9|5736.9|5730.9|5718.9|5712.9|1412
1713331200000|2024-04-17 05:20:00|5720.9|5714.9|5725.9|5719.9|5726.9|5720.9|5714.9|5708.9|951
1713331500000|2024-04-17 05:25:00|5726.9|5720.9|5724.9|5718.9|5730.9|5724.9|5724.9|5718.9|514
1713331800000|2024-04-17 05:30:00|5723.9|5717.9|5716.9|5710.9|5727.9|5721.9|5715.9|5709.9|550
1713332100000|2024-04-17 05:35:00|5714.9|5708.9|5713.9|5707.9|5717.9|5711.9|5708.9|5702.9|897
1713332400000|2024-04-17 05:40:00|5712.9|5706.9|5716.9|5710.9|5717.9|5711.9|5711.9|5705.9|450
1713332700000|2024-04-17 05:45:00|5715.9|5709.9|5722.9|5716.9|5726.9|5720.9|5714.9|5708.9|1581
1713333000000|2024-04-17 05:50:00|5721.9|5715.9|5716.9|5710.9|5727.9|5721.9|5716.9|5710.9|920
1713333300000|2024-04-17 05:55:00|5717.9|5711.9|5726.9|5720.9|5726.9|5720.9|5717.9|5711.9|626
1713333600000|2024-04-17 06:00:00|5725.9|5719.9|5717.9|5711.9|5730.9|5724.9|5714.9|5708.9|1618
1713333900000|2024-04-17 06:05:00|5718.9|5712.9|5727.9|5721.9|5728.9|5722.9|5714.9|5708.9|1210
1713334200000|2024-04-17 06:10:00|5726.9|5720.9|5725.9|5719.9|5728.9|5722.9|5722.9|5716.9|889
1713334500000|2024-04-17 06:15:00|5726.9|5720.9|5719.9|5713.9|5726.9|5720.9|5713.9|5707.9|1109
1713334800000|2024-04-17 06:20:00|5720.9|5714.9|5729.9|5723.9|5730.9|5724.9|5717.9|5711.9|1582
1713335100000|2024-04-17 06:25:00|5730.9|5724.9|5728.9|5722.9|5730.9|5724.9|5725.9|5719.9|1196
1713335400000|2024-04-17 06:30:00|5729.9|5723.9|5725.9|5719.9|5729.9|5723.9|5721.9|5715.9|1262
1713335700000|2024-04-17 06:35:00|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5720.9|5714.9|1130
1713336000000|2024-04-17 06:40:00|5725.9|5719.9|5732.9|5726.9|5733.9|5727.9|5723.9|5717.9|1290
1713336300000|2024-04-17 06:45:00|5731.9|5725.9|5736.9|5730.9|5739.9|5733.9|5726.9|5720.9|1067
1713336600000|2024-04-17 06:50:00|5735.9|5729.9|5738.9|5732.9|5745.9|5739.9|5735.9|5729.9|998
1713336900000|2024-04-17 06:55:00|5737.9|5731.9|5730.9|5724.9|5738.9|5732.9|5728.9|5722.9|1138
1713337200000|2024-04-17 07:00:00|5731.9|5725.9|5739.9|5733.9|5741.9|5735.9|5728.9|5722.9|1113
1713337500000|2024-04-17 07:05:00|5740.9|5734.9|5742.9|5736.9|5744.9|5738.9|5740.9|5734.9|1352
1713337800000|2024-04-17 07:10:00|5743.9|5737.9|5746.9|5740.9|5746.9|5740.9|5741.9|5735.9|1017
1713338100000|2024-04-17 07:15:00|5745.9|5739.9|5747.9|5741.9|5748.9|5742.9|5741.9|5735.9|778
1713338400000|2024-04-17 07:20:00|5746.9|5740.9|5744.9|5738.9|5747.9|5741.9|5741.9|5735.9|603
1713338700000|2024-04-17 07:25:00|5743.9|5737.9|5749.9|5743.9|5751.9|5745.9|5742.9|5736.9|733
1713339000000|2024-04-17 07:30:00|5748.9|5742.9|5738.9|5732.9|5748.9|5742.9|5737.9|5731.9|1498
1713339300000|2024-04-17 07:35:00|5737.9|5731.9|5742.9|5736.9|5743.9|5737.9|5735.9|5729.9|644
1713339600000|2024-04-17 07:40:00|5743.9|5737.9|5746.9|5740.9|5748.9|5742.9|5742.9|5736.9|794
1713339900000|2024-04-17 07:45:00|5747.9|5741.9|5749.9|5743.9|5749.9|5743.9|5743.9|5737.9|848
1713340200000|2024-04-17 07:50:00|5748.9|5742.9|5750.9|5744.9|5751.9|5745.9|5747.9|5741.9|1118
1713340500000|2024-04-17 07:55:00|5749.9|5743.9|5751.9|5745.9|5752.9|5746.9|5747.9|5741.9|1370
1713340800000|2024-04-17 08:00:00|5752.9|5746.9|5748.9|5742.9|5755.9|5749.9|5748.9|5742.9|1532
1713341100000|2024-04-17 08:05:00|5749.9|5743.9|5741.9|5735.9|5749.9|5743.9|5740.9|5734.9|2131
1713341400000|2024-04-17 08:10:00|5740.9|5734.9|5751.9|5745.9|5751.9|5745.9|5740.9|5734.9|1414
1713341700000|2024-04-17 08:15:00|5750.9|5744.9|5752.9|5746.9|5753.9|5747.9|5747.9|5741.9|2876
1713342000000|2024-04-17 08:20:00|5753.9|5747.9|5757.9|5751.9|5758.9|5752.9|5751.9|5745.9|995
1713342300000|2024-04-17 08:25:00|5758.9|5752.9|5758.9|5752.9|5760.9|5754.9|5757.9|5751.9|867
1713342600000|2024-04-17 08:30:00|5766.5|5748.5|5769.3|5751.3|5769.5|5751.5|5765.3|5747.3|194
1713342900000|2024-04-17 08:35:00|5769.2|5751.2|5768.9|5750.9|5769.5|5751.5|5767.9|5749.9|0
1713343200000|2024-04-17 08:40:00|5768.8|5750.8|5771|5753|5771.1|5753.1|5768.7|5750.7|2
1713343500000|2024-04-17 08:45:00|5770.9|5752.9|5770.5|5752.5|5771.9|5753.9|5770.5|5752.5|0
1713343800000|2024-04-17 08:50:00|5770.3|5752.3|5768.8|5750.8|5770.4|5752.4|5768|5750|0
1713344100000|2024-04-17 08:55:00|5768.9|5750.9|5769.7|5751.7|5770.2|5752.2|5768.5|5750.5|0
1713344400000|2024-04-17 09:00:00|5769.6|5751.6|5767.7|5749.7|5769.6|5751.6|5764.3|5746.3|0
1713344700000|2024-04-17 09:05:00|5767.8|5749.8|5768.9|5750.9|5769.2|5751.2|5767.7|5749.7|0
1713345000000|2024-04-17 09:10:00|5768.7|5750.7|5766.8|5748.8|5769.4|5751.4|5766.8|5748.8|0
1713345300000|2024-04-17 09:15:00|5751.9|5745.9|5753.9|5747.9|5756.9|5750.9|5746.9|5740.9|556
1713345600000|2024-04-17 09:20:00|5752.9|5746.9|5757.9|5751.9|5758.9|5752.9|5750.9|5744.9|603
1713345900000|2024-04-17 09:25:00|5756.9|5750.9|5755.9|5749.9|5758.9|5752.9|5754.9|5748.9|128
1713346200000|2024-04-17 09:30:00|5754.9|5748.9|5756.9|5750.9|5759.9|5753.9|5754.9|5748.9|170
1713346500000|2024-04-17 09:35:00|5757.9|5751.9|5756.9|5750.9|5757.9|5751.9|5755.9|5749.9|30
1713346800000|2024-04-17 09:40:00|5755.9|5749.9|5752.9|5746.9|5755.9|5749.9|5752.9|5746.9|162
1713347100000|2024-04-17 09:45:00|5753.9|5747.9|5751.9|5745.9|5753.9|5747.9|5749.9|5743.9|109
1713347400000|2024-04-17 09:50:00|5752.9|5746.9|5754.9|5748.9|5754.9|5748.9|5751.9|5745.9|123
1713347700000|2024-04-17 09:55:00|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5752.9|5746.9|75
1713348000000|2024-04-17 10:00:00|5753.4|5747.4|5757.4|5751.4|5758.4|5752.4|5753.4|5747.4|145
1713348300000|2024-04-17 10:05:00|5758.4|5752.4|5758.4|5752.4|5759.4|5753.4|5757.4|5751.4|29
1713348600000|2024-04-17 10:10:00|5757.9|5751.9|5754.4|5748.4|5758.4|5752.4|5753.4|5747.4|54
1713348900000|2024-04-17 10:15:00|5754.9|5748.9|5755.9|5749.9|5755.9|5749.9|5752.9|5746.9|28
1713349200000|2024-04-17 10:20:00|5755.4|5749.4|5752.4|5746.4|5756.4|5750.4|5751.4|5745.4|45
1713349500000|2024-04-17 10:25:00|5751.9|5745.9|5752.4|5746.4|5753.9|5747.9|5751.4|5745.4|43
1713349800000|2024-04-17 10:30:00|5752.9|5746.9|5755.4|5749.4|5755.4|5749.4|5752.9|5746.9|33
1713350100000|2024-04-17 10:35:00|5754.9|5748.9|5753.4|5747.4|5755.4|5749.4|5750.4|5744.4|68
1713350400000|2024-04-17 10:40:00|5752.4|5746.4|5753.4|5747.4|5754.4|5748.4|5751.4|5745.4|56
1713350700000|2024-04-17 10:45:00|5752.9|5746.9|5752.4|5746.4|5754.4|5748.4|5751.4|5745.4|46
1713351000000|2024-04-17 10:50:00|5751.4|5745.4|5747.4|5741.4|5751.4|5745.4|5747.4|5741.4|188
1713351300000|2024-04-17 10:55:00|5747.9|5741.9|5746.4|5740.4|5749.4|5743.4|5746.4|5740.4|147
1713351600000|2024-04-17 11:00:00|5747.4|5741.4|5749.4|5743.4|5749.4|5743.4|5745.9|5739.9|59
1713351900000|2024-04-17 11:05:00|5748.9|5742.9|5749.9|5743.9|5750.4|5744.4|5748.4|5742.4|31
1713352200000|2024-04-17 11:10:00|5750.4|5744.4|5751.4|5745.4|5751.4|5745.4|5749.4|5743.4|26
1713352500000|2024-04-17 11:15:00|5751.9|5745.9|5746.4|5740.4|5752.4|5746.4|5745.4|5739.4|231
1713352800000|2024-04-17 11:20:00|5745.9|5739.9|5744.9|5738.9|5746.4|5740.4|5743.4|5737.4|54
1713353100000|2024-04-17 11:25:00|5744.4|5738.4|5748.4|5742.4|5748.4|5742.4|5744.4|5738.4|41
1713353400000|2024-04-17 11:30:00|5748.9|5742.9|5747.4|5741.4|5749.4|5743.4|5745.4|5739.4|37
1713353700000|2024-04-17 11:35:00|5747.9|5741.9|5746.4|5740.4|5747.9|5741.9|5745.4|5739.4|25
1713354000000|2024-04-17 11:40:00|5745.4|5739.4|5747.4|5741.4|5747.9|5741.9|5744.4|5738.4|59
1713354300000|2024-04-17 11:45:00|5747.9|5741.9|5747.4|5741.4|5749.4|5743.4|5745.4|5739.4|36
1713354600000|2024-04-17 11:50:00|5746.9|5740.9|5745.9|5739.9|5747.4|5741.4|5745.4|5739.4|70
1713354900000|2024-04-17 11:55:00|5746.4|5740.4|5745.4|5739.4|5746.4|5740.4|5743.9|5737.9|52
1713355200000|2024-04-17 12:00:00|5744.9|5738.9|5744.9|5738.9|5746.4|5740.4|5743.4|5737.4|55
1713355500000|2024-04-17 12:05:00|5745.4|5739.4|5743.4|5737.4|5746.9|5740.9|5742.4|5736.4|66
1713355800000|2024-04-17 12:10:00|5742.9|5736.9|5744.4|5738.4|5744.9|5738.9|5741.4|5735.4|30
1713356100000|2024-04-17 12:15:00|5743.9|5737.9|5746.9|5740.9|5747.9|5741.9|5743.4|5737.4|28
1713356400000|2024-04-17 12:20:00|5747.4|5741.4|5738.4|5732.4|5747.4|5741.4|5738.4|5732.4|63
1713356700000|2024-04-17 12:25:00|5738.9|5732.9|5741.4|5735.4|5742.4|5736.4|5737.4|5731.4|69
1713357000000|2024-04-17 12:30:00|5740.4|5734.4|5742.4|5736.4|5743.4|5737.4|5738.9|5732.9|112
1713357300000|2024-04-17 12:35:00|5743.4|5737.4|5744.4|5738.4|5746.4|5740.4|5742.4|5736.4|71
1713357600000|2024-04-17 12:40:00|5745.4|5739.4|5746.4|5740.4|5746.4|5740.4|5742.4|5736.4|40
1713357900000|2024-04-17 12:45:00|5745.9|5739.9|5748.9|5742.9|5749.4|5743.4|5744.4|5738.4|120
1713358200000|2024-04-17 12:50:00|5749.4|5743.4|5748.9|5742.9|5750.4|5744.4|5745.4|5739.4|110
1713358500000|2024-04-17 12:55:00|5748.4|5742.4|5745.9|5739.9|5749.4|5743.4|5744.9|5738.9|81
1713358800000|2024-04-17 13:00:00|5745.4|5739.4|5747.4|5741.4|5750.4|5744.4|5745.4|5739.4|74
1713359100000|2024-04-17 13:05:00|5747.9|5741.9|5747.9|5741.9|5748.4|5742.4|5743.4|5737.4|139
1713359400000|2024-04-17 13:10:00|5748.4|5742.4|5756.4|5750.4|5756.9|5750.9|5746.4|5740.4|107
1713359700000|2024-04-17 13:15:00|5756.9|5750.9|5754.9|5748.9|5758.4|5752.4|5753.4|5747.4|87
1713360000000|2024-04-17 13:20:00|5755.4|5749.4|5755.4|5749.4|5755.9|5749.9|5753.4|5747.4|50
1713360300000|2024-04-17 13:25:00|5754.9|5748.9|5754.4|5748.4|5757.9|5751.9|5753.4|5747.4|63
1713360600000|2024-04-17 13:30:00|5754.9|5748.9|5756.4|5750.4|5761.4|5755.4|5752.9|5746.9|439
1713360900000|2024-04-17 13:35:00|5756.9|5750.9|5747.4|5741.4|5756.9|5750.9|5746.4|5740.4|381
1713361200000|2024-04-17 13:40:00|5748.4|5742.4|5746.4|5740.4|5748.9|5742.9|5741.9|5735.9|319
1713361500000|2024-04-17 13:45:00|5746.9|5740.9|5744.4|5738.4|5752.4|5746.4|5742.4|5736.4|467
1713361800000|2024-04-17 13:50:00|5743.9|5737.9|5744.4|5738.4|5747.4|5741.4|5741.4|5735.4|212
1713362100000|2024-04-17 13:55:00|5743.9|5737.9|5732.9|5726.9|5744.4|5738.4|5730.4|5724.4|370
1713362400000|2024-04-17 14:00:00|5732.4|5726.4|5729.9|5723.9|5733.4|5727.4|5726.4|5720.4|485
1713362700000|2024-04-17 14:05:00|5729.4|5723.4|5729.4|5723.4|5732.9|5726.9|5727.4|5721.4|290
1713363000000|2024-04-17 14:10:00|5729.9|5723.9|5727.4|5721.4|5730.4|5724.4|5722.4|5716.4|247
1713363300000|2024-04-17 14:15:00|5726.9|5720.9|5725.9|5719.9|5727.4|5721.4|5722.4|5716.4|172
1713363600000|2024-04-17 14:20:00|5725.4|5719.4|5724.9|5718.9|5726.4|5720.4|5717.9|5711.9|208
1713363900000|2024-04-17 14:25:00|5725.4|5719.4|5725.4|5719.4|5730.9|5724.9|5724.4|5718.4|135
1713364200000|2024-04-17 14:30:00|5724.9|5718.9|5724.4|5718.4|5728.4|5722.4|5723.9|5717.9|97
1713364500000|2024-04-17 14:35:00|5723.9|5717.9|5725.4|5719.4|5727.9|5721.9|5722.4|5716.4|92
1713364800000|2024-04-17 14:40:00|5725.9|5719.9|5726.4|5720.4|5727.9|5721.9|5723.9|5717.9|122
1713365100000|2024-04-17 14:45:00|5725.9|5719.9|5729.4|5723.4|5730.4|5724.4|5725.9|5719.9|153
1713365400000|2024-04-17 14:50:00|5728.9|5722.9|5719.9|5713.9|5729.4|5723.4|5716.9|5710.9|185
1713365700000|2024-04-17 14:55:00|5720.4|5714.4|5719.4|5713.4|5723.4|5717.4|5718.9|5712.9|72
1713366000000|2024-04-17 15:00:00|5718.9|5712.9|5726.9|5720.9|5727.4|5721.4|5718.9|5712.9|336
1713366300000|2024-04-17 15:05:00|5726.4|5720.4|5722.4|5716.4|5727.4|5721.4|5720.4|5714.4|107
1713366600000|2024-04-17 15:10:00|5723.4|5717.4|5725.4|5719.4|5725.9|5719.9|5722.4|5716.4|118
1713366900000|2024-04-17 15:15:00|5725.9|5719.9|5721.4|5715.4|5727.4|5721.4|5720.4|5714.4|275
1713367200000|2024-04-17 15:20:00|5721.9|5715.9|5723.4|5717.4|5725.9|5719.9|5721.4|5715.4|221
1713367500000|2024-04-17 15:25:00|5722.9|5716.9|5720.9|5714.9|5727.4|5721.4|5720.9|5714.9|210
1713367800000|2024-04-17 15:30:00|5721.4|5715.4|5719.4|5713.4|5721.9|5715.9|5717.4|5711.4|354
1713368100000|2024-04-17 15:35:00|5719.9|5713.9|5718.4|5712.4|5722.4|5716.4|5718.4|5712.4|119
1713368400000|2024-04-17 15:40:00|5718.9|5712.9|5722.4|5716.4|5723.4|5717.4|5717.4|5711.4|110
1713368700000|2024-04-17 15:45:00|5721.9|5715.9|5721.4|5715.4|5722.9|5716.9|5719.4|5713.4|91
1713369000000|2024-04-17 15:50:00|5721.9|5715.9|5722.9|5716.9|5723.4|5717.4|5720.9|5714.9|74
1713369300000|2024-04-17 15:55:00|5723.4|5717.4|5723.9|5717.9|5725.4|5719.4|5722.4|5716.4|75
1713369600000|2024-04-17 16:00:00|5721.9|5715.9|5715.9|5709.9|5721.9|5715.9|5714.9|5708.9|162
1713369900000|2024-04-17 16:05:00|5714.9|5708.9|5713.9|5707.9|5714.9|5708.9|5709.9|5703.9|139
1713370200000|2024-04-17 16:10:00|5712.9|5706.9|5715.9|5709.9|5718.9|5712.9|5712.9|5706.9|170
1713370500000|2024-04-17 16:15:00|5714.9|5708.9|5713.9|5707.9|5714.9|5708.9|5713.9|5707.9|67
1713370800000|2024-04-17 16:20:00|5714.9|5708.9|5712.9|5706.9|5716.9|5710.9|5712.9|5706.9|32
1713371100000|2024-04-17 16:25:00|5714.9|5708.9|5718.9|5712.9|5718.9|5712.9|5714.9|5708.9|66
1713371400000|2024-04-17 16:30:00|5719.9|5713.9|5720.9|5714.9|5721.9|5715.9|5717.9|5711.9|85
1713371700000|2024-04-17 16:35:00|5719.9|5713.9|5717.9|5711.9|5720.9|5714.9|5717.9|5711.9|77
1713372000000|2024-04-17 16:40:00|5718.9|5712.9|5712.9|5706.9|5718.9|5712.9|5712.9|5706.9|50
1713372300000|2024-04-17 16:45:00|5713.9|5707.9|5719.9|5713.9|5719.9|5713.9|5710.9|5704.9|129
1713372600000|2024-04-17 16:50:00|5720.9|5714.9|5715.9|5709.9|5720.9|5714.9|5712.9|5706.9|370
1713372900000|2024-04-17 16:55:00|5714.9|5708.9|5717.9|5711.9|5719.9|5713.9|5714.9|5708.9|125
1713373200000|2024-04-17 17:00:00|5718.9|5712.9|5719.9|5713.9|5726.9|5720.9|5718.9|5712.9|302
1713373500000|2024-04-17 17:05:00|5720.9|5714.9|5726.9|5720.9|5726.9|5720.9|5719.9|5713.9|93
1713373800000|2024-04-17 17:10:00|5725.9|5719.9|5722.9|5716.9|5726.9|5720.9|5721.9|5715.9|62
1713374100000|2024-04-17 17:15:00|5724.9|5718.9|5727.9|5721.9|5728.9|5722.9|5724.9|5718.9|80
1713374400000|2024-04-17 17:20:00|5726.9|5720.9|5726.9|5720.9|5729.9|5723.9|5726.9|5720.9|78
1713374700000|2024-04-17 17:25:00|5727.9|5721.9|5729.9|5723.9|5730.9|5724.9|5727.9|5721.9|51
1713375000000|2024-04-17 17:30:00|5730.9|5724.9|5731.9|5725.9|5731.9|5725.9|5730.9|5724.9|37
1713375300000|2024-04-17 17:35:00|5732.9|5726.9|5735.9|5729.9|5735.9|5729.9|5732.9|5726.9|23
1713375600000|2024-04-17 17:40:00|5733.9|5727.9|5733.9|5727.9|5734.9|5728.9|5731.9|5725.9|39
1713375900000|2024-04-17 17:45:00|5732.9|5726.9|5731.9|5725.9|5732.9|5726.9|5729.9|5723.9|30
1713376200000|2024-04-17 17:50:00|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5730.9|5724.9|37
1713376500000|2024-04-17 17:55:00|5735.9|5729.9|5737.9|5731.9|5737.9|5731.9|5734.9|5728.9|39
1713376800000|2024-04-17 18:00:00|5736.9|5730.9|5737.9|5731.9|5738.9|5732.9|5735.9|5729.9|33
1713377100000|2024-04-17 18:05:00|5736.9|5730.9|5740.9|5734.9|5740.9|5734.9|5736.9|5730.9|43
1713377400000|2024-04-17 18:10:00|5738.9|5732.9|5735.9|5729.9|5739.9|5733.9|5735.9|5729.9|91
1713377700000|2024-04-17 18:15:00|5736.9|5730.9|5735.9|5729.9|5736.9|5730.9|5733.9|5727.9|63
1713378000000|2024-04-17 18:20:00|5734.9|5728.9|5732.9|5726.9|5735.9|5729.9|5732.9|5726.9|37
1713378300000|2024-04-17 18:25:00|5733.9|5727.9|5732.9|5726.9|5734.9|5728.9|5732.9|5726.9|20
1713378600000|2024-04-17 18:30:00|5731.9|5725.9|5730.9|5724.9|5731.9|5725.9|5728.9|5722.9|104
1713378900000|2024-04-17 18:35:00|5729.9|5723.9|5728.9|5722.9|5730.9|5724.9|5726.9|5720.9|137
1713379200000|2024-04-17 18:40:00|5729.9|5723.9|5737.9|5731.9|5737.9|5731.9|5729.9|5723.9|43
1713379500000|2024-04-17 18:45:00|5738.9|5732.9|5735.9|5729.9|5739.9|5733.9|5734.9|5728.9|64
1713379800000|2024-04-17 18:50:00|5733.9|5727.9|5727.9|5721.9|5733.9|5727.9|5726.9|5720.9|86
1713380100000|2024-04-17 18:55:00|5726.9|5720.9|5732.5|5714.5|5732.6|5723.9|5724.9|5714.5|70
1713380400000|2024-04-17 19:00:00|5732.4|5714.4|5728.6|5710.6|5732.5|5714.5|5728.5|5710.5|0
1713380700000|2024-04-17 19:05:00|5728.7|5710.7|5728.6|5710.6|5729.1|5711.1|5726.8|5708.8|0
1713381000000|2024-04-17 19:10:00|5728.5|5710.5|5726.1|5708.1|5728.9|5710.9|5725.8|5707.8|0
1713381300000|2024-04-17 19:15:00|5726.2|5708.2|5729.1|5711.1|5729.4|5711.4|5725.7|5707.7|0
1713381600000|2024-04-17 19:20:00|5729.2|5711.2|5728.8|5710.8|5729.5|5711.5|5726.6|5708.6|0
1713381900000|2024-04-17 19:25:00|5728.7|5710.7|5724.6|5706.6|5729.2|5711.2|5724.5|5706.5|0
1713382200000|2024-04-17 19:30:00|5724.7|5706.7|5727.4|5709.4|5727.5|5709.5|5724.6|5706.6|0
1713382500000|2024-04-17 19:35:00|5727.3|5709.3|5725.5|5707.5|5728.2|5710.2|5724.2|5706.2|0
1713382800000|2024-04-17 19:40:00|5725.6|5707.6|5726.7|5708.7|5727.7|5709.7|5724|5706|0
1713383100000|2024-04-17 19:45:00|5727.6|5709.6|5730|5712|5731.2|5713.2|5726.3|5708.3|0
1713383400000|2024-04-17 19:50:00|5729.9|5711.9|5729.1|5711.1|5730.1|5712.1|5725.8|5707.8|0
1713383700000|2024-04-17 19:55:00|5728.9|5710.9|5722.6|5704.6|5729.1|5711.1|5722.1|5704.1|0
1713384000000|2024-04-17 20:00:00|5722.1|5704.1|5722.7|5704.7|5723.1|5705.1|5718.8|5700.8|0
1713384300000|2024-04-17 20:05:00|5722.5|5704.5|5722.7|5704.7|5723.1|5705.1|5720.7|5702.7|0
1713384600000|2024-04-17 20:10:00|5722.4|5704.4|5722.2|5704.2|5722.9|5704.9|5721.6|5703.6|0
1713384900000|2024-04-17 20:15:00|5722.3|5704.3|5722.3|5704.3|5722.9|5704.9|5720.8|5702.8|0
1713385200000|2024-04-17 20:20:00|5722.2|5704.2|5722.3|5704.3|5722.7|5704.7|5721.8|5703.8|0
1713385500000|2024-04-17 20:25:00|5722.7|5704.7|5723.1|5705.1|5723.1|5705.1|5722.3|5704.3|0
1713385800000|2024-04-17 20:30:00|5722.9|5704.9|5723|5705|5723|5705|5722.8|5704.8|0
1713386100000|2024-04-17 20:35:00|5722.8|5704.8|5722.8|5704.8|5723|5705|5722.7|5704.7|0
1713386400000|2024-04-17 20:40:00|5722.7|5704.7|5722.2|5704.2|5723|5705|5722|5704|0
1713386700000|2024-04-17 20:45:00|5722.1|5704.1|5722.8|5704.8|5723|5705|5722|5704|0
1713387000000|2024-04-17 20:50:00|5722.6|5704.6|5722.6|5704.6|5723|5705|5722.5|5704.5|0
1713387300000|2024-04-17 20:55:00|5722.4|5704.4|5722.7|5704.7|5722.7|5704.7|5722.3|5704.3|0
1713387600000|2024-04-17 21:00:00|5722.9|5704.9|5723.6|5705.6|5723.6|5705.6|5722.9|5704.9|0
1713387900000|2024-04-17 21:05:00|5723.7|5705.7|5723.6|5705.6|5723.9|5705.9|5723.4|5705.4|0
1713388200000|2024-04-17 21:10:00|5723.5|5705.5|5723.6|5705.6|5723.6|5705.6|5723.5|5705.5|0
1713388500000|2024-04-17 21:15:00|5723.8|5705.8|5723.6|5705.6|5723.8|5705.8|5723.5|5705.5|0
1713388800000|2024-04-17 21:20:00|5723.7|5705.7|5723.7|5705.7|5723.8|5705.8|5723.5|5705.5|0
1713389100000|2024-04-17 21:25:00|5723.6|5705.6|5724|5706|5724|5706|5723.6|5705.6|0
1713389400000|2024-04-17 21:30:00|5724.1|5706.1|5723.7|5705.7|5724.4|5706.4|5723.7|5705.7|0
1713389700000|2024-04-17 21:35:00|5723.6|5705.6|5723.5|5705.5|5723.6|5705.6|5723.3|5705.3|0
1713390000000|2024-04-17 21:40:00|5723.4|5705.4|5723.5|5705.5|5723.6|5705.6|5723.3|5705.3|0
1713390300000|2024-04-17 21:45:00|5723.6|5705.6|5723.2|5705.2|5723.6|5705.6|5723.2|5705.2|0
1713390600000|2024-04-17 21:50:00|5723.3|5705.3|5723.4|5705.4|5723.4|5705.4|5723.3|5705.3|0
1713390900000|2024-04-17 21:55:00|5723.5|5705.5|5723.4|5705.4|5723.5|5705.5|5723.4|5705.4|0
1713391200000|2024-04-17 22:00:00|5723.9|5705.9|5724.8|5706.8|5725.9|5707.9|5723.3|5705.3|0
1713391500000|2024-04-17 22:05:00|5724.6|5706.6|5725.4|5707.4|5725.7|5707.7|5724.3|5706.3|0
1713391800000|2024-04-17 22:10:00|5725.5|5707.5|5725.1|5707.1|5725.7|5707.7|5725.1|5707.1|0
1713392100000|2024-04-17 22:15:00|5725.2|5707.2|5725.5|5707.5|5725.5|5707.5|5724|5706|0
1713392400000|2024-04-17 22:20:00|5725.3|5707.3|5725.3|5707.3|5726.1|5708.1|5725.1|5707.1|0
1713392700000|2024-04-17 22:25:00|5725.2|5707.2|5724.4|5706.4|5725.3|5707.3|5724.4|5706.4|0
1713393000000|2024-04-17 22:30:00|5724.6|5706.6|5724.7|5706.7|5725.5|5707.5|5724.4|5706.4|0
1713393300000|2024-04-17 22:35:00|5724.6|5706.6|5724.7|5706.7|5725.1|5707.1|5724|5706|0
1713393600000|2024-04-17 22:40:00|5724.8|5706.8|5725.5|5707.5|5725.9|5707.9|5724.7|5706.7|0
1713393900000|2024-04-17 22:45:00|5725.7|5707.7|5725.4|5707.4|5726|5708|5725.4|5707.4|0
1713394200000|2024-04-17 22:50:00|5725.2|5707.2|5725.2|5707.2|5725.2|5707.2|5724.1|5706.1|0
1713394500000|2024-04-17 22:55:00|5725.1|5707.1|5725.4|5707.4|5725.8|5707.8|5725.1|5707.1|0
1713394800000|2024-04-17 23:00:00|5725.5|5707.5|5726.4|5708.4|5726.6|5708.6|5725.1|5707.1|0
1713395100000|2024-04-17 23:05:00|5726.3|5708.3|5726.4|5708.4|5726.8|5708.8|5726.1|5708.1|0
1713395400000|2024-04-17 23:10:00|5726.5|5708.5|5725.3|5707.3|5726.6|5708.6|5725.3|5707.3|0
1713395700000|2024-04-17 23:15:00|5725.4|5707.4|5725.1|5707.1|5725.7|5707.7|5725|5707|0
1713396000000|2024-04-17 23:20:00|5725.3|5707.3|5724.8|5706.8|5725.3|5707.3|5724|5706|0
1713396300000|2024-04-17 23:25:00|5724.9|5706.9|5725|5707|5725|5707|5724.4|5706.4|0
1713396600000|2024-04-17 23:30:00|5725.1|5707.1|5725.3|5707.3|5725.6|5707.6|5725|5707|0
1713396900000|2024-04-17 23:35:00|5725.4|5707.4|5725.2|5707.2|5725.4|5707.4|5724.6|5706.6|0
1713397200000|2024-04-17 23:40:00|5725.3|5707.3|5725.8|5707.8|5726|5708|5725.2|5707.2|0
1713397500000|2024-04-17 23:45:00|5725.9|5707.9|5725.4|5707.4|5726.3|5708.3|5725.4|5707.4|0
1713397800000|2024-04-17 23:50:00|5725.5|5707.5|5726|5708|5726.3|5708.3|5725.4|5707.4|0
1713398100000|2024-04-17 23:55:00|5726.1|5708.1|5726.5|5708.5|5726.9|5708.9|5725.8|5707.8|0
1713398400000|2024-04-18 00:00:00|5726.7|5708.7|5725.3|5707.3|5726.7|5708.7|5725.1|5707.1|0
1713398700000|2024-04-18 00:05:00|5725.5|5707.5|5726.2|5708.2|5726.2|5708.2|5725.2|5707.2|0
1713399000000|2024-04-18 00:10:00|5726.1|5708.1|5725.6|5707.6|5726.2|5708.2|5725.3|5707.3|0
1713399300000|2024-04-18 00:15:00|5725.4|5707.4|5727.3|5709.3|5727.8|5709.8|5725.3|5707.3|0
1713399600000|2024-04-18 00:20:00|5727.4|5709.4|5726.7|5708.7|5727.6|5709.6|5725.9|5707.9|0
1713399900000|2024-04-18 00:25:00|5726.9|5708.9|5727.4|5709.4|5728|5710|5726.9|5708.9|0
1713400200000|2024-04-18 00:30:00|5727.3|5709.3|5727.9|5709.9|5728.2|5710.2|5727.2|5709.2|0
1713400500000|2024-04-18 00:35:00|5727.8|5709.8|5727.5|5709.5|5727.9|5709.9|5727.4|5709.4|0
1713400800000|2024-04-18 00:40:00|5727.7|5709.7|5726.8|5708.8|5728.1|5710.1|5726.6|5708.6|0
1713401100000|2024-04-18 00:45:00|5726.9|5708.9|5726.2|5708.2|5727.2|5709.2|5726|5708|0
1713401400000|2024-04-18 00:50:00|5726.1|5708.1|5725.4|5707.4|5726.4|5708.4|5724.8|5706.8|0
1713401700000|2024-04-18 00:55:00|5725.3|5707.3|5727.2|5709.2|5727.3|5709.3|5725.3|5707.3|0
1713402000000|2024-04-18 01:00:00|5727.3|5709.3|5726.9|5708.9|5728.1|5710.1|5726.9|5708.9|0
1713402300000|2024-04-18 01:05:00|5727|5709|5727|5709|5727.2|5709.2|5726.4|5708.4|0
1713402600000|2024-04-18 01:10:00|5727.1|5709.1|5727.6|5709.6|5728.1|5710.1|5726.7|5708.7|0
1713402900000|2024-04-18 01:15:00|5727.9|5709.9|5735.9|5729.9|5740.9|5734.9|5724.9|5709.9|1317
1713403200000|2024-04-18 01:20:00|5736.9|5730.9|5729.9|5723.9|5741.9|5735.9|5729.9|5723.9|766
1713403500000|2024-04-18 01:25:00|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5722.9|5716.9|844
1713403800000|2024-04-18 01:30:00|5722.9|5716.9|5739.6|5733.6|5751.9|5745.9|5719.9|5713.9|4055
1713404100000|2024-04-18 01:35:00|5738.6|5732.6|5743.6|5737.6|5751.6|5745.6|5731.6|5725.6|2490
1713404400000|2024-04-18 01:40:00|5742.6|5736.6|5732.6|5726.6|5742.6|5736.6|5725.6|5719.6|2007
1713404700000|2024-04-18 01:45:00|5733.6|5727.6|5751.6|5745.6|5752.6|5746.6|5727.6|5721.6|1651
1713405000000|2024-04-18 01:50:00|5752.6|5746.6|5756.6|5750.6|5762.6|5756.6|5743.6|5737.6|1762
1713405300000|2024-04-18 01:55:00|5755.6|5749.6|5770.6|5764.6|5772.6|5766.6|5754.6|5748.6|1774
1713405600000|2024-04-18 02:00:00|5771.6|5765.6|5776.6|5770.6|5781.6|5775.6|5764.6|5758.6|1803
1713405900000|2024-04-18 02:05:00|5775.6|5769.6|5787.6|5781.6|5788.6|5782.6|5771.6|5765.6|1592
1713406200000|2024-04-18 02:10:00|5788.6|5782.6|5801.6|5795.6|5801.6|5795.6|5785.6|5779.6|2607
1713406500000|2024-04-18 02:15:00|5800.6|5794.6|5797.6|5791.6|5804.6|5798.6|5789.6|5783.6|3051
1713406800000|2024-04-18 02:20:00|5798.6|5792.6|5796.6|5790.6|5803.6|5797.6|5789.6|5783.6|1609
1713407100000|2024-04-18 02:25:00|5797.6|5791.6|5811.6|5805.6|5812.6|5806.6|5797.6|5791.6|3371
1713407400000|2024-04-18 02:30:00|5812.6|5806.6|5812.6|5806.6|5814.6|5808.6|5805.6|5799.6|2002
1713407700000|2024-04-18 02:35:00|5811.6|5805.6|5831.6|5825.6|5832.6|5826.6|5807.6|5801.6|2574
1713408000000|2024-04-18 02:40:00|5832.6|5826.6|5837.6|5831.6|5846.6|5840.6|5831.6|5825.6|3272
1713408300000|2024-04-18 02:45:00|5836.6|5830.6|5847.6|5841.6|5850.6|5844.6|5833.6|5827.6|2272
1713408600000|2024-04-18 02:50:00|5848.6|5842.6|5834.6|5828.6|5851.6|5845.6|5833.6|5827.6|2614
1713408900000|2024-04-18 02:55:00|5836.6|5830.6|5838.6|5832.6|5841.6|5835.6|5827.6|5821.6|2701
1713409200000|2024-04-18 03:00:00|5839.6|5833.6|5845.6|5839.6|5846.6|5840.6|5834.6|5828.6|1401
1713409500000|2024-04-18 03:05:00|5846.6|5840.6|5837.6|5831.6|5846.6|5840.6|5835.6|5829.6|1250
1713409800000|2024-04-18 03:10:00|5836.6|5830.6|5833.6|5827.6|5838.6|5832.6|5829.6|5823.6|1014
1713410100000|2024-04-18 03:15:00|5832.6|5826.6|5815.6|5809.6|5832.6|5826.6|5813.6|5807.6|1245
1713410400000|2024-04-18 03:20:00|5814.6|5808.6|5824.6|5818.6|5827.6|5821.6|5813.6|5807.6|694
1713410700000|2024-04-18 03:25:00|5823.6|5817.6|5824.6|5818.6|5829.6|5823.6|5823.6|5817.6|494
1713411000000|2024-04-18 03:30:00|5823.6|5817.6|5821.6|5815.6|5825.6|5819.6|5819.6|5813.6|446
1713411300000|2024-04-18 03:35:00|5822.6|5816.6|5829.6|5823.6|5831.6|5825.6|5816.6|5810.6|636
1713411600000|2024-04-18 03:40:00|5830.6|5824.6|5831.6|5825.6|5837.6|5831.6|5828.6|5822.6|628
1713411900000|2024-04-18 03:45:00|5832.6|5826.6|5830.6|5824.6|5833.6|5827.6|5828.6|5822.6|334
1713412200000|2024-04-18 03:50:00|5829.6|5823.6|5827.6|5821.6|5830.6|5824.6|5825.6|5819.6|308
1713412500000|2024-04-18 03:55:00|5828.6|5822.6|5828.6|5822.6|5830.6|5824.6|5826.6|5820.6|387
1713412800000|2024-04-18 04:00:00|5833.6|5815.6|5833.8|5815.8|5833.8|5815.8|5833|5815|0
1713413100000|2024-04-18 04:05:00|5833.9|5815.9|5833.6|5815.6|5834.2|5816.2|5833.6|5815.6|0
1713413400000|2024-04-18 04:10:00|5833.7|5815.7|5833.9|5815.9|5834|5816|5833.5|5815.5|0
1713413700000|2024-04-18 04:15:00|5833.7|5815.7|5833.3|5815.3|5833.9|5815.9|5832.9|5814.9|0
1713414000000|2024-04-18 04:20:00|5833.1|5815.1|5833.4|5815.4|5833.6|5815.6|5832.9|5814.9|0
1713414300000|2024-04-18 04:25:00|5833.6|5815.6|5834.3|5816.3|5834.3|5816.3|5833.3|5815.3|0
1713414600000|2024-04-18 04:30:00|5834.1|5816.1|5833.7|5815.7|5834.1|5816.1|5833.7|5815.7|0
1713414900000|2024-04-18 04:35:00|5833.5|5815.5|5833.4|5815.4|5833.9|5815.9|5833.4|5815.4|0
1713415200000|2024-04-18 04:40:00|5833.3|5815.3|5833.1|5815.1|5833.5|5815.5|5832.9|5814.9|0
1713415500000|2024-04-18 04:45:00|5833|5815|5833|5815|5833.2|5815.2|5832.6|5814.6|0
1713415800000|2024-04-18 04:50:00|5833.1|5815.1|5832.7|5814.7|5833.1|5815.1|5832.5|5814.5|0
1713416100000|2024-04-18 04:55:00|5832.8|5814.8|5832.7|5814.7|5833.1|5815.1|5832.6|5814.6|0
1713416400000|2024-04-18 05:00:00|5833.4|5815.4|5814.6|5808.6|5833.4|5823.6|5814.6|5808.6|1636
1713416700000|2024-04-18 05:05:00|5813.6|5807.6|5798.6|5792.6|5813.6|5807.6|5798.6|5792.6|1757
1713417000000|2024-04-18 05:10:00|5799.6|5793.6|5799.6|5793.6|5803.6|5797.6|5796.6|5790.6|1230
1713417300000|2024-04-18 05:15:00|5797.6|5791.6|5803.6|5797.6|5808.6|5802.6|5789.6|5783.6|1931
1713417600000|2024-04-18 05:20:00|5802.6|5796.6|5800.6|5794.6|5804.6|5798.6|5798.6|5792.6|644
1713417900000|2024-04-18 05:25:00|5799.6|5793.6|5798.6|5792.6|5804.6|5798.6|5795.6|5789.6|712
1713418200000|2024-04-18 05:30:00|5797.6|5791.6|5808.6|5802.6|5810.6|5804.6|5797.6|5791.6|748
1713418500000|2024-04-18 05:35:00|5807.6|5801.6|5802.6|5796.6|5807.6|5801.6|5799.6|5793.6|719
1713418800000|2024-04-18 05:40:00|5803.6|5797.6|5813.6|5807.6|5815.6|5809.6|5798.6|5792.6|700
1713419100000|2024-04-18 05:45:00|5812.6|5806.6|5813.6|5807.6|5816.6|5810.6|5809.6|5803.6|419
1713419400000|2024-04-18 05:50:00|5814.6|5808.6|5817.6|5811.6|5819.6|5813.6|5811.6|5805.6|555
1713419700000|2024-04-18 05:55:00|5818.6|5812.6|5816.6|5810.6|5824.6|5818.6|5816.6|5810.6|432
1713420000000|2024-04-18 06:00:00|5817.6|5811.6|5815.6|5809.6|5820.6|5814.6|5813.6|5807.6|728
1713420300000|2024-04-18 06:05:00|5816.6|5810.6|5829.6|5823.6|5831.6|5825.6|5816.6|5810.6|1157
1713420600000|2024-04-18 06:10:00|5828.6|5822.6|5822.6|5816.6|5829.6|5823.6|5819.6|5813.6|675
1713420900000|2024-04-18 06:15:00|5821.6|5815.6|5828.6|5822.6|5829.6|5823.6|5819.6|5813.6|646
1713421200000|2024-04-18 06:20:00|5829.6|5823.6|5833.6|5827.6|5834.6|5828.6|5827.6|5821.6|692
1713421500000|2024-04-18 06:25:00|5834.6|5828.6|5830.6|5824.6|5835.6|5829.6|5828.6|5822.6|667
1713421800000|2024-04-18 06:30:00|5831.6|5825.6|5825.6|5819.6|5832.6|5826.6|5824.6|5818.6|2375
1713422100000|2024-04-18 06:35:00|5824.6|5818.6|5815.6|5809.6|5826.6|5820.6|5815.6|5809.6|1051
1713422400000|2024-04-18 06:40:00|5816.6|5810.6|5807.6|5801.6|5816.6|5810.6|5806.6|5800.6|809
1713422700000|2024-04-18 06:45:00|5806.6|5800.6|5807.6|5801.6|5807.6|5801.6|5803.6|5797.6|736
1713423000000|2024-04-18 06:50:00|5808.6|5802.6|5810.6|5804.6|5811.6|5805.6|5806.6|5800.6|676
1713423300000|2024-04-18 06:55:00|5809.6|5803.6|5807.6|5801.6|5811.6|5805.6|5807.6|5801.6|617
1713423600000|2024-04-18 07:00:00|5808.6|5802.6|5807.6|5801.6|5813.6|5807.6|5807.6|5801.6|640
1713423900000|2024-04-18 07:05:00|5808.6|5802.6|5810.6|5804.6|5810.6|5804.6|5805.6|5799.6|1113
1713424200000|2024-04-18 07:10:00|5809.6|5803.6|5813.6|5807.6|5815.6|5809.6|5808.6|5802.6|1244
1713424500000|2024-04-18 07:15:00|5812.6|5806.6|5813.6|5807.6|5815.6|5809.6|5809.6|5803.6|998
1713424800000|2024-04-18 07:20:00|5812.6|5806.6|5810.6|5804.6|5813.6|5807.6|5808.6|5802.6|603
1713425100000|2024-04-18 07:25:00|5811.6|5805.6|5809.6|5803.6|5812.6|5806.6|5809.6|5803.6|776
1713425400000|2024-04-18 07:30:00|5808.6|5802.6|5806.6|5800.6|5810.6|5804.6|5803.6|5797.6|1821
1713425700000|2024-04-18 07:35:00|5805.6|5799.6|5806.6|5800.6|5809.6|5803.6|5802.6|5796.6|1028
1713426000000|2024-04-18 07:40:00|5807.6|5801.6|5811.6|5805.6|5813.6|5807.6|5807.6|5801.6|779
1713426300000|2024-04-18 07:45:00|5810.6|5804.6|5806.6|5800.6|5810.6|5804.6|5806.6|5800.6|716
1713426600000|2024-04-18 07:50:00|5807.6|5801.6|5805.6|5799.6|5807.6|5801.6|5801.6|5795.6|962
1713426900000|2024-04-18 07:55:00|5806.6|5800.6|5808.6|5802.6|5810.6|5804.6|5805.6|5799.6|1462
1713427200000|2024-04-18 08:00:00|5809.6|5803.6|5799.6|5793.6|5809.6|5803.6|5798.6|5792.6|3035
1713427500000|2024-04-18 08:05:00|5800.6|5794.6|5800.6|5794.6|5803.6|5797.6|5795.6|5789.6|2661
1713427800000|2024-04-18 08:10:00|5801.6|5795.6|5797.6|5791.6|5801.6|5795.6|5794.6|5788.6|2003
1713428100000|2024-04-18 08:15:00|5796.6|5790.6|5795.6|5789.6|5797.6|5791.6|5794.6|5788.6|1167
1713428400000|2024-04-18 08:20:00|5794.6|5788.6|5794.6|5788.6|5796.6|5790.6|5792.6|5786.6|784
1713428700000|2024-04-18 08:25:00|5793.6|5787.6|5794.6|5788.6|5796.6|5790.6|5792.6|5786.6|1027
1713429000000|2024-04-18 08:30:00|5799.6|5781.6|5800|5782|5801|5783|5799.4|5781.4|21
1713429300000|2024-04-18 08:35:00|5800.2|5782.2|5798|5780|5800.4|5782.4|5798|5780|0
1713429600000|2024-04-18 08:40:00|5797.8|5779.8|5798|5780|5798.9|5780.9|5797.5|5779.5|46
1713429900000|2024-04-18 08:45:00|5798.2|5780.2|5799.9|5781.9|5800.3|5782.3|5797.5|5779.5|0
1713430200000|2024-04-18 08:50:00|5800|5782|5798.9|5780.9|5800.6|5782.6|5798.9|5780.9|0
1713430500000|2024-04-18 08:55:00|5798.6|5780.6|5798.3|5780.3|5798.8|5780.8|5796.5|5778.5|0
1713430800000|2024-04-18 09:00:00|5798.4|5780.4|5799.5|5781.5|5799.7|5781.7|5798|5780|0
1713431100000|2024-04-18 09:05:00|5799.6|5781.6|5798.8|5780.8|5799.6|5781.6|5798.1|5780.1|0
1713431400000|2024-04-18 09:10:00|5798.7|5780.7|5798.8|5780.8|5799.7|5781.7|5798.2|5780.2|0
1713431700000|2024-04-18 09:15:00|5798.6|5780.6|5794.6|5788.6|5798.6|5788.6|5788.6|5780.5|493
1713432000000|2024-04-18 09:20:00|5793.6|5787.6|5790.6|5784.6|5794.6|5788.6|5787.6|5781.6|199
1713432300000|2024-04-18 09:25:00|5791.6|5785.6|5787.6|5781.6|5791.6|5785.6|5785.6|5779.6|141
1713432600000|2024-04-18 09:30:00|5788.6|5782.6|5791.6|5785.6|5793.6|5787.6|5787.6|5781.6|94
1713432900000|2024-04-18 09:35:00|5790.6|5784.6|5786.6|5780.6|5790.6|5784.6|5785.6|5779.6|136
1713433200000|2024-04-18 09:40:00|5785.6|5779.6|5789.6|5783.6|5791.6|5785.6|5785.6|5779.6|175
1713433500000|2024-04-18 09:45:00|5788.6|5782.6|5785.6|5779.6|5790.6|5784.6|5785.6|5779.6|112
1713433800000|2024-04-18 09:50:00|5784.6|5778.6|5789.6|5783.6|5789.6|5783.6|5784.6|5778.6|122
1713434100000|2024-04-18 09:55:00|5787.6|5781.6|5787.6|5781.6|5788.6|5782.6|5785.6|5779.6|108
1713434400000|2024-04-18 10:00:00|5788.1|5782.1|5786.1|5780.1|5788.1|5782.1|5785.1|5779.1|142
1713434700000|2024-04-18 10:05:00|5787.1|5781.1|5786.1|5780.1|5789.1|5783.1|5785.1|5779.1|179
1713435000000|2024-04-18 10:10:00|5785.1|5779.1|5786.1|5780.1|5787.1|5781.1|5782.1|5776.1|135
1713435300000|2024-04-18 10:15:00|5785.6|5779.6|5784.1|5778.1|5785.6|5779.6|5783.1|5777.1|25
1713435600000|2024-04-18 10:20:00|5783.6|5777.6|5784.1|5778.1|5786.1|5780.1|5783.1|5777.1|26
1713435900000|2024-04-18 10:25:00|5783.6|5777.6|5786.1|5780.1|5786.1|5780.1|5783.6|5777.6|19
1713436200000|2024-04-18 10:30:00|5785.6|5779.6|5790.1|5784.1|5791.1|5785.1|5785.1|5779.1|51
1713436500000|2024-04-18 10:35:00|5791.1|5785.1|5793.1|5787.1|5793.6|5787.6|5791.1|5785.1|27
1713436800000|2024-04-18 10:40:00|5792.6|5786.6|5793.1|5787.1|5794.1|5788.1|5791.1|5785.1|33
1713437100000|2024-04-18 10:45:00|5794.1|5788.1|5795.1|5789.1|5798.1|5792.1|5793.1|5787.1|54
1713437400000|2024-04-18 10:50:00|5795.6|5789.6|5794.1|5788.1|5797.1|5791.1|5793.1|5787.1|55
1713437700000|2024-04-18 10:55:00|5794.6|5788.6|5795.6|5789.6|5796.1|5790.1|5794.1|5788.1|31
1713438000000|2024-04-18 11:00:00|5795.1|5789.1|5798.1|5792.1|5798.1|5792.1|5795.1|5789.1|38
1713438300000|2024-04-18 11:05:00|5797.6|5791.6|5798.1|5792.1|5799.1|5793.1|5796.1|5790.1|20
1713438600000|2024-04-18 11:10:00|5797.6|5791.6|5793.1|5787.1|5798.1|5792.1|5792.6|5786.6|42
1713438900000|2024-04-18 11:15:00|5793.6|5787.6|5796.1|5790.1|5796.6|5790.6|5793.6|5787.6|14
1713439200000|2024-04-18 11:20:00|5796.6|5790.6|5794.1|5788.1|5798.1|5792.1|5792.6|5786.6|33
1713439500000|2024-04-18 11:25:00|5794.6|5788.6|5792.1|5786.1|5795.6|5789.6|5792.1|5786.1|42
1713439800000|2024-04-18 11:30:00|5792.6|5786.6|5795.1|5789.1|5797.1|5791.1|5791.6|5785.6|22
1713440100000|2024-04-18 11:35:00|5794.6|5788.6|5792.6|5786.6|5795.1|5789.1|5791.1|5785.1|27
1713440400000|2024-04-18 11:40:00|5792.1|5786.1|5793.1|5787.1|5794.1|5788.1|5791.1|5785.1|23
1713440700000|2024-04-18 11:45:00|5794.1|5788.1|5794.1|5788.1|5797.1|5791.1|5794.1|5788.1|60
1713441000000|2024-04-18 11:50:00|5793.6|5787.6|5796.1|5790.1|5796.1|5790.1|5793.1|5787.1|38
1713441300000|2024-04-18 11:55:00|5795.6|5789.6|5795.1|5789.1|5796.1|5790.1|5794.6|5788.6|117
1713441600000|2024-04-18 12:00:00|5795.6|5789.6|5792.1|5786.1|5795.6|5789.6|5792.1|5786.1|57
1713441900000|2024-04-18 12:05:00|5792.6|5786.6|5791.6|5785.6|5794.1|5788.1|5791.6|5785.6|15
1713442200000|2024-04-18 12:10:00|5791.1|5785.1|5788.6|5782.6|5792.6|5786.6|5787.1|5781.1|19
1713442500000|2024-04-18 12:15:00|5788.1|5782.1|5786.1|5780.1|5789.1|5783.1|5785.1|5779.1|55
1713442800000|2024-04-18 12:20:00|5786.6|5780.6|5783.1|5777.1|5787.1|5781.1|5782.1|5776.1|39
1713443100000|2024-04-18 12:25:00|5782.1|5776.1|5786.6|5780.6|5787.1|5781.1|5782.1|5776.1|59
1713443400000|2024-04-18 12:30:00|5786.1|5780.1|5780.6|5774.6|5790.6|5784.6|5779.1|5773.1|169
1713443700000|2024-04-18 12:35:00|5780.1|5774.1|5780.6|5774.6|5786.6|5780.6|5779.1|5773.1|45
1713444000000|2024-04-18 12:40:00|5780.1|5774.1|5777.1|5771.1|5782.1|5776.1|5776.1|5770.1|102
1713444300000|2024-04-18 12:45:00|5776.6|5770.6|5778.6|5772.6|5780.6|5774.6|5775.1|5769.1|188
1713444600000|2024-04-18 12:50:00|5779.1|5773.1|5786.1|5780.1|5786.6|5780.6|5778.6|5772.6|71
1713444900000|2024-04-18 12:55:00|5785.6|5779.6|5783.6|5777.6|5788.1|5782.1|5782.1|5776.1|25
1713445200000|2024-04-18 13:00:00|5784.1|5778.1|5783.1|5777.1|5785.1|5779.1|5778.1|5772.1|62
1713445500000|2024-04-18 13:05:00|5783.6|5777.6|5792.1|5786.1|5793.1|5787.1|5783.6|5777.6|223
1713445800000|2024-04-18 13:10:00|5793.1|5787.1|5791.1|5785.1|5794.1|5788.1|5790.1|5784.1|101
1713446100000|2024-04-18 13:15:00|5791.6|5785.6|5791.6|5785.6|5793.1|5787.1|5789.1|5783.1|61
1713446400000|2024-04-18 13:20:00|5791.1|5785.1|5788.1|5782.1|5798.6|5792.6|5788.1|5782.1|77
1713446700000|2024-04-18 13:25:00|5787.6|5781.6|5785.1|5779.1|5790.1|5784.1|5784.6|5778.6|51
1713447000000|2024-04-18 13:30:00|5785.6|5779.6|5812.1|5806.1|5817.1|5811.1|5785.6|5779.6|1016
1713447300000|2024-04-18 13:35:00|5812.6|5806.6|5790.1|5784.1|5813.1|5807.1|5790.1|5784.1|786
1713447600000|2024-04-18 13:40:00|5791.1|5785.1|5785.1|5779.1|5796.6|5790.6|5784.6|5778.6|508
1713447900000|2024-04-18 13:45:00|5785.6|5779.6|5792.1|5786.1|5792.1|5786.1|5781.6|5775.6|548
1713448200000|2024-04-18 13:50:00|5791.6|5785.6|5781.1|5775.1|5793.1|5787.1|5780.1|5774.1|222
1713448500000|2024-04-18 13:55:00|5781.6|5775.6|5788.6|5782.6|5791.1|5785.1|5780.1|5774.1|149
1713448800000|2024-04-18 14:00:00|5789.1|5783.1|5786.6|5780.6|5790.6|5784.6|5784.1|5778.1|298
1713449100000|2024-04-18 14:05:00|5787.1|5781.1|5799.1|5793.1|5799.1|5793.1|5787.1|5781.1|284
1713449400000|2024-04-18 14:10:00|5798.6|5792.6|5804.1|5798.1|5804.1|5798.1|5796.1|5790.1|280
1713449700000|2024-04-18 14:15:00|5803.6|5797.6|5799.1|5793.1|5804.1|5798.1|5798.1|5792.1|455
1713450000000|2024-04-18 14:20:00|5798.6|5792.6|5797.1|5791.1|5799.1|5793.1|5795.1|5789.1|218
1713450300000|2024-04-18 14:25:00|5796.6|5790.6|5796.6|5790.6|5800.1|5794.1|5794.1|5788.1|157
1713450600000|2024-04-18 14:30:00|5797.1|5791.1|5799.1|5793.1|5800.1|5794.1|5794.6|5788.6|335
1713450900000|2024-04-18 14:35:00|5798.6|5792.6|5802.1|5796.1|5807.1|5801.1|5797.6|5791.6|412
1713451200000|2024-04-18 14:40:00|5801.6|5795.6|5807.1|5801.1|5808.1|5802.1|5800.1|5794.1|167
1713451500000|2024-04-18 14:45:00|5807.6|5801.6|5810.6|5804.6|5812.1|5806.1|5806.1|5800.1|308
1713451800000|2024-04-18 14:50:00|5811.1|5805.1|5807.6|5801.6|5811.1|5805.1|5804.6|5798.6|144
1713452100000|2024-04-18 14:55:00|5807.1|5801.1|5803.6|5797.6|5811.1|5805.1|5802.1|5796.1|293
1713452400000|2024-04-18 15:00:00|5804.1|5798.1|5806.1|5800.1|5809.1|5803.1|5803.6|5797.6|141
1713452700000|2024-04-18 15:05:00|5805.6|5799.6|5818.1|5812.1|5818.1|5812.1|5805.6|5799.6|248
1713453000000|2024-04-18 15:10:00|5818.6|5812.6|5821.6|5815.6|5823.1|5817.1|5817.1|5811.1|243
1713453300000|2024-04-18 15:15:00|5821.1|5815.1|5818.1|5812.1|5822.1|5816.1|5818.1|5812.1|181
1713453600000|2024-04-18 15:20:00|5819.1|5813.1|5819.1|5813.1|5822.6|5816.6|5818.1|5812.1|136
1713453900000|2024-04-18 15:25:00|5819.6|5813.6|5812.1|5806.1|5819.6|5813.6|5810.6|5804.6|237
1713454200000|2024-04-18 15:30:00|5813.1|5807.1|5811.1|5805.1|5813.1|5807.1|5806.1|5800.1|328
1713454500000|2024-04-18 15:35:00|5810.6|5804.6|5805.6|5799.6|5811.6|5805.6|5805.1|5799.1|198
1713454800000|2024-04-18 15:40:00|5805.1|5799.1|5804.1|5798.1|5807.1|5801.1|5802.1|5796.1|158
1713455100000|2024-04-18 15:45:00|5803.6|5797.6|5802.1|5796.1|5804.1|5798.1|5800.1|5794.1|55
1713455400000|2024-04-18 15:50:00|5801.6|5795.6|5807.1|5801.1|5807.1|5801.1|5801.1|5795.1|24
1713455700000|2024-04-18 15:55:00|5807.6|5801.6|5808.6|5802.6|5809.1|5803.1|5806.1|5800.1|25
1713456000000|2024-04-18 16:00:00|5807.6|5801.6|5805.6|5799.6|5812.6|5806.6|5805.6|5799.6|219
1713456300000|2024-04-18 16:05:00|5804.6|5798.6|5802.6|5796.6|5804.6|5798.6|5800.6|5794.6|51
1713456600000|2024-04-18 16:10:00|5803.6|5797.6|5802.6|5796.6|5804.6|5798.6|5802.6|5796.6|12
1713456900000|2024-04-18 16:15:00|5801.6|5795.6|5803.6|5797.6|5803.6|5797.6|5800.6|5794.6|22
1713457200000|2024-04-18 16:20:00|5802.6|5796.6|5800.6|5794.6|5802.6|5796.6|5800.6|5794.6|8
1713457500000|2024-04-18 16:25:00|5801.6|5795.6|5802.6|5796.6|5803.6|5797.6|5801.6|5795.6|16
1713457800000|2024-04-18 16:30:00|5800.6|5794.6|5798.6|5792.6|5800.6|5794.6|5797.6|5791.6|41
1713458100000|2024-04-18 16:35:00|5799.6|5793.6|5799.6|5793.6|5801.6|5795.6|5797.6|5791.6|106
1713458400000|2024-04-18 16:40:00|5800.6|5794.6|5795.6|5789.6|5801.6|5795.6|5795.6|5789.6|124
1713458700000|2024-04-18 16:45:00|5796.6|5790.6|5793.6|5787.6|5796.6|5790.6|5792.6|5786.6|45
1713459000000|2024-04-18 16:50:00|5794.6|5788.6|5791.6|5785.6|5794.6|5788.6|5790.6|5784.6|69
1713459300000|2024-04-18 16:55:00|5792.6|5786.6|5794.6|5788.6|5795.6|5789.6|5792.6|5786.6|107
1713459600000|2024-04-18 17:00:00|5795.6|5789.6|5795.6|5789.6|5796.6|5790.6|5795.6|5789.6|110
1713459900000|2024-04-18 17:05:00|5796.6|5790.6|5795.6|5789.6|5796.6|5790.6|5795.6|5789.6|26
1713460200000|2024-04-18 17:10:00|5796.6|5790.6|5792.6|5786.6|5796.6|5790.6|5792.6|5786.6|168
1713460500000|2024-04-18 17:15:00|5791.6|5785.6|5792.6|5786.6|5792.6|5786.6|5788.6|5782.6|238
1713460800000|2024-04-18 17:20:00|5793.6|5787.6|5787.6|5781.6|5793.6|5787.6|5787.6|5781.6|41
1713461100000|2024-04-18 17:25:00|5786.6|5780.6|5792.6|5786.6|5792.6|5786.6|5786.6|5780.6|41
1713461400000|2024-04-18 17:30:00|5794.6|5788.6|5790.6|5784.6|5795.6|5789.6|5790.6|5784.6|11
1713461700000|2024-04-18 17:35:00|5791.6|5785.6|5790.6|5784.6|5792.6|5786.6|5789.6|5783.6|40
1713462000000|2024-04-18 17:40:00|5791.6|5785.6|5793.6|5787.6|5793.6|5787.6|5788.6|5782.6|76
1713462300000|2024-04-18 17:45:00|5794.6|5788.6|5794.6|5788.6|5798.6|5792.6|5794.6|5788.6|64
1713462600000|2024-04-18 17:50:00|5792.6|5786.6|5791.6|5785.6|5792.6|5786.6|5790.6|5784.6|25
1713462900000|2024-04-18 17:55:00|5792.6|5786.6|5794.6|5788.6|5795.6|5789.6|5792.6|5786.6|20
1713463200000|2024-04-18 18:00:00|5793.6|5787.6|5792.6|5786.6|5793.6|5787.6|5791.6|5785.6|27
1713463500000|2024-04-18 18:05:00|5793.6|5787.6|5791.6|5785.6|5794.6|5788.6|5791.6|5785.6|72
1713463800000|2024-04-18 18:10:00|5793.6|5787.6|5793.6|5787.6|5794.6|5788.6|5790.6|5784.6|84
1713464100000|2024-04-18 18:15:00|5794.6|5788.6|5794.6|5788.6|5796.6|5790.6|5794.6|5788.6|24
1713464400000|2024-04-18 18:20:00|5793.6|5787.6|5796.6|5790.6|5797.6|5791.6|5792.6|5786.6|34
1713464700000|2024-04-18 18:25:00|5795.6|5789.6|5796.6|5790.6|5798.6|5792.6|5795.6|5789.6|29
1713465000000|2024-04-18 18:30:00|5794.6|5788.6|5790.6|5784.6|5794.6|5788.6|5790.6|5784.6|16
1713465300000|2024-04-18 18:35:00|5791.6|5785.6|5793.6|5787.6|5793.6|5787.6|5791.6|5785.6|10
1713465600000|2024-04-18 18:40:00|5794.6|5788.6|5798.6|5792.6|5798.6|5792.6|5794.6|5788.6|18
1713465900000|2024-04-18 18:45:00|5797.6|5791.6|5795.6|5789.6|5797.6|5791.6|5794.6|5788.6|36
1713466200000|2024-04-18 18:50:00|5794.6|5788.6|5792.6|5786.6|5795.6|5789.6|5791.6|5785.6|49
1713466500000|2024-04-18 18:55:00|5791.6|5785.6|5797.6|5779.6|5799.4|5791.6|5787.6|5779.6|179
1713466800000|2024-04-18 19:00:00|5797.7|5779.7|5800.8|5782.8|5801.8|5783.8|5797.6|5779.6|0
1713467100000|2024-04-18 19:05:00|5800.9|5782.9|5801.9|5783.9|5803.6|5785.6|5800.5|5782.5|0
1713467400000|2024-04-18 19:10:00|5801.8|5783.8|5802.5|5784.5|5803.8|5785.8|5801.8|5783.8|0
1713467700000|2024-04-18 19:15:00|5802.6|5784.6|5801.5|5783.5|5802.6|5784.6|5800|5782|0
1713468000000|2024-04-18 19:20:00|5801.6|5783.6|5803.7|5785.7|5804.2|5786.2|5800.2|5782.2|0
1713468300000|2024-04-18 19:25:00|5802.8|5784.8|5803.7|5785.7|5803.8|5785.8|5801|5783|0
1713468600000|2024-04-18 19:30:00|5803.8|5785.8|5804.5|5786.5|5804.5|5786.5|5803.7|5785.7|0
1713468900000|2024-04-18 19:35:00|5804.4|5786.4|5805.4|5787.4|5807.4|5789.4|5804.4|5786.4|0
1713469200000|2024-04-18 19:40:00|5805.5|5787.5|5806.3|5788.3|5806.5|5788.5|5804.7|5786.7|0
1713469500000|2024-04-18 19:45:00|5806.2|5788.2|5806.4|5788.4|5806.6|5788.6|5805.9|5787.9|0
1713469800000|2024-04-18 19:50:00|5806.6|5788.6|5803|5785|5809.3|5791.3|5802.9|5784.9|0
1713470100000|2024-04-18 19:55:00|5802.8|5784.8|5805.9|5787.9|5809.7|5791.7|5802.6|5784.6|0
1713470400000|2024-04-18 20:00:00|5806.1|5788.1|5807.4|5789.4|5810.4|5792.4|5802.1|5784.1|0
1713470700000|2024-04-18 20:05:00|5807.2|5789.2|5807.4|5789.4|5807.6|5789.6|5804.6|5786.6|0
1713471000000|2024-04-18 20:10:00|5807.5|5789.5|5806.5|5788.5|5808.5|5790.5|5806.3|5788.3|0
1713471300000|2024-04-18 20:15:00|5806.6|5788.6|5806.6|5788.6|5807.8|5789.8|5806.5|5788.5|0
1713471600000|2024-04-18 20:20:00|5806.5|5788.5|5806.5|5788.5|5806.8|5788.8|5805.5|5787.5|0
1713471900000|2024-04-18 20:25:00|5806.3|5788.3|5806.1|5788.1|5806.6|5788.6|5805.3|5787.3|0
1713472200000|2024-04-18 20:30:00|5806.2|5788.2|5805.3|5787.3|5806.5|5788.5|5805.3|5787.3|0
1713472500000|2024-04-18 20:35:00|5805.5|5787.5|5804.4|5786.4|5806|5788|5804.4|5786.4|0
1713472800000|2024-04-18 20:40:00|5804.5|5786.5|5803.2|5785.2|5805|5787|5803.2|5785.2|0
1713473100000|2024-04-18 20:45:00|5803.1|5785.1|5802.9|5784.9|5803.6|5785.6|5802.9|5784.9|0
1713473400000|2024-04-18 20:50:00|5803|5785|5804|5786|5804.8|5786.8|5803|5785|0
1713473700000|2024-04-18 20:55:00|5804.2|5786.2|5805.4|5787.4|5805.6|5787.6|5804|5786|0
1713474000000|2024-04-18 21:00:00|5804.9|5786.9|5805.2|5787.2|5805.3|5787.3|5804.8|5786.8|0
1713474600000|2024-04-18 21:10:00|5805.1|5787.1|5805.1|5787.1|5805.2|5787.2|5805.1|5787.1|0
1713474900000|2024-04-18 21:15:00|5805.2|5787.2|5805|5787|5805.2|5787.2|5804.9|5786.9|0
1713475200000|2024-04-18 21:20:00|5804.8|5786.8|5804.8|5786.8|5804.9|5786.9|5804.6|5786.6|0
1713475500000|2024-04-18 21:25:00|5804.9|5786.9|5804.5|5786.5|5805|5787|5804.2|5786.2|0
1713475800000|2024-04-18 21:30:00|5804.1|5786.1|5804|5786|5804.1|5786.1|5804|5786|0
1713476100000|2024-04-18 21:35:00|5804.1|5786.1|5804.3|5786.3|5804.5|5786.5|5804.1|5786.1|0
1713476400000|2024-04-18 21:40:00|5804.4|5786.4|5804.4|5786.4|5804.4|5786.4|5804.3|5786.3|0
1713476700000|2024-04-18 21:45:00|5804.5|5786.5|5804.4|5786.4|5804.5|5786.5|5804.3|5786.3|0
1713477000000|2024-04-18 21:50:00|5804.5|5786.5|5804.4|5786.4|5804.6|5786.6|5804.1|5786.1|0
1713477300000|2024-04-18 21:55:00|5804.5|5786.5|5804.4|5786.4|5804.8|5786.8|5804.4|5786.4|0
1713477600000|2024-04-18 22:00:00|5805.1|5787.1|5807.6|5789.6|5807.6|5789.6|5805.1|5787.1|0
1713477900000|2024-04-18 22:05:00|5807.4|5789.4|5807.8|5789.8|5808.2|5790.2|5806.8|5788.8|0
1713478200000|2024-04-18 22:10:00|5807.6|5789.6|5807.7|5789.7|5808|5790|5807.4|5789.4|0
1713478500000|2024-04-18 22:15:00|5808.1|5790.1|5807.3|5789.3|5808.1|5790.1|5807.1|5789.1|0
1713478800000|2024-04-18 22:20:00|5807.5|5789.5|5806.8|5788.8|5807.7|5789.7|5806.8|5788.8|0
1713479100000|2024-04-18 22:25:00|5806.9|5788.9|5806.8|5788.8|5807.2|5789.2|5806.8|5788.8|0
1713479400000|2024-04-18 22:30:00|5807|5789|5806.8|5788.8|5807.4|5789.4|5806.4|5788.4|0
1713479700000|2024-04-18 22:35:00|5806.7|5788.7|5807|5789|5807|5789|5806.5|5788.5|0
1713480000000|2024-04-18 22:40:00|5806.9|5788.9|5806.4|5788.4|5806.9|5788.9|5806.3|5788.3|0
1713480300000|2024-04-18 22:45:00|5806.5|5788.5|5806.5|5788.5|5806.6|5788.6|5805.9|5787.9|0
1713480600000|2024-04-18 22:50:00|5806.3|5788.3|5804.9|5786.9|5806.5|5788.5|5804.6|5786.6|0
1713480900000|2024-04-18 22:55:00|5804.8|5786.8|5805.1|5787.1|5805.1|5787.1|5804.8|5786.8|0
1713481200000|2024-04-18 23:00:00|5805|5787|5804.4|5786.4|5805.1|5787.1|5803.9|5785.9|0
1713481500000|2024-04-18 23:05:00|5804.5|5786.5|5804.6|5786.6|5804.9|5786.9|5804|5786|0
1713481800000|2024-04-18 23:10:00|5804.7|5786.7|5804.8|5786.8|5805.1|5787.1|5804.6|5786.6|0
1713482100000|2024-04-18 23:15:00|5804.6|5786.6|5802.5|5784.5|5804.6|5786.6|5802.3|5784.3|0
1713482400000|2024-04-18 23:20:00|5802.6|5784.6|5803|5785|5804|5786|5802.5|5784.5|0
1713482700000|2024-04-18 23:25:00|5803.1|5785.1|5802.7|5784.7|5803.4|5785.4|5802.5|5784.5|0
1713483000000|2024-04-18 23:30:00|5802.8|5784.8|5803|5785|5803.4|5785.4|5802.5|5784.5|0
1713483300000|2024-04-18 23:35:00|5802.9|5784.9|5803.4|5785.4|5803.8|5785.8|5802.9|5784.9|0
1713483600000|2024-04-18 23:40:00|5803.5|5785.5|5803|5785|5803.6|5785.6|5802.6|5784.6|0
1713483900000|2024-04-18 23:45:00|5803.2|5785.2|5802.7|5784.7|5803.4|5785.4|5802.7|5784.7|0
1713484200000|2024-04-18 23:50:00|5802.5|5784.5|5801.1|5783.1|5802.7|5784.7|5796.8|5778.8|0
1713484500000|2024-04-18 23:55:00|5800.8|5782.8|5799.4|5781.4|5802.2|5784.2|5799|5781|0
1713484800000|2024-04-19 00:00:00|5799.2|5781.2|5799.7|5781.7|5800.5|5782.5|5798.2|5780.2|0
1713485100000|2024-04-19 00:05:00|5799.8|5781.8|5799.3|5781.3|5800.1|5782.1|5797.9|5779.9|0
1713485400000|2024-04-19 00:10:00|5799.1|5781.1|5797.4|5779.4|5799.1|5781.1|5795.6|5777.6|0
1713485700000|2024-04-19 00:15:00|5797.7|5779.7|5787.5|5769.5|5797.8|5779.8|5786.7|5768.7|0
1713486000000|2024-04-19 00:20:00|5787.4|5769.4|5787.9|5769.9|5788.2|5770.2|5785.8|5767.8|0
1713486300000|2024-04-19 00:25:00|5787.8|5769.8|5788.2|5770.2|5788.5|5770.5|5787.5|5769.5|0
1713486600000|2024-04-19 00:30:00|5788.4|5770.4|5787.8|5769.8|5788.4|5770.4|5785.7|5767.7|0
1713486900000|2024-04-19 00:35:00|5787.7|5769.7|5788|5770|5788.3|5770.3|5787.5|5769.5|0
1713487200000|2024-04-19 00:40:00|5787.8|5769.8|5787.8|5769.8|5788.2|5770.2|5786.7|5768.7|0
1713487500000|2024-04-19 00:45:00|5787.6|5769.6|5792.3|5774.3|5793.1|5775.1|5787.6|5769.6|0
1713487800000|2024-04-19 00:50:00|5792.4|5774.4|5784.8|5766.8|5792.6|5774.6|5784.7|5766.7|0
1713488100000|2024-04-19 00:55:00|5784.7|5766.7|5777.8|5759.8|5784.8|5766.8|5775.4|5757.4|0
1713488400000|2024-04-19 01:00:00|5777.6|5759.6|5771.9|5753.9|5779.4|5761.4|5771.2|5753.2|0
1713488700000|2024-04-19 01:05:00|5772.2|5754.2|5778.4|5760.4|5784.7|5766.7|5772.2|5754.2|0
1713489000000|2024-04-19 01:10:00|5778.5|5760.5|5767.5|5749.5|5779.7|5761.7|5767.4|5749.4|0
1713489300000|2024-04-19 01:15:00|5766.1|5748.1|5724.3|5718.3|5766.1|5748.1|5707.3|5701.3|3880
1713489600000|2024-04-19 01:20:00|5725.3|5719.3|5710.3|5704.3|5727.3|5721.3|5703.3|5697.3|2832
1713489900000|2024-04-19 01:25:00|5708.3|5702.3|5713.3|5707.3|5719.3|5713.3|5708.3|5702.3|1827
1713490200000|2024-04-19 01:30:00|5714.3|5708.3|5719.3|5713.3|5744.3|5738.3|5708.3|5702.3|7140
1713490500000|2024-04-19 01:35:00|5718.3|5712.3|5693.3|5687.3|5723.3|5717.3|5689.3|5683.3|5040
1713490800000|2024-04-19 01:40:00|5692.3|5686.3|5686.3|5680.3|5702.3|5696.3|5682.3|5676.3|4501
1713491100000|2024-04-19 01:45:00|5687.3|5681.3|5709.3|5703.3|5710.3|5704.3|5685.3|5679.3|3613
1713491400000|2024-04-19 01:50:00|5710.3|5704.3|5730.3|5724.3|5739.3|5733.3|5709.3|5703.3|4148
1713491700000|2024-04-19 01:55:00|5731.3|5725.3|5727.3|5721.3|5739.3|5733.3|5718.3|5712.3|4268
1713492000000|2024-04-19 02:00:00|5726.3|5720.3|5731.3|5725.3|5734.3|5728.3|5716.3|5710.3|2286
1713492300000|2024-04-19 02:05:00|5730.3|5724.3|5731.3|5725.3|5755.3|5749.3|5729.3|5723.3|2505
1713492600000|2024-04-19 02:10:00|5732.3|5726.3|5726.3|5720.3|5734.3|5728.3|5723.3|5717.3|1998
1713492900000|2024-04-19 02:15:00|5725.3|5719.3|5720.3|5714.3|5735.3|5729.3|5719.3|5713.3|1785
1713493200000|2024-04-19 02:20:00|5719.3|5713.3|5716.3|5710.3|5723.3|5717.3|5713.3|5707.3|5273
1713493500000|2024-04-19 02:25:00|5715.3|5709.3|5723.3|5717.3|5730.3|5724.3|5708.3|5702.3|2155
1713493800000|2024-04-19 02:30:00|5722.3|5716.3|5704.3|5698.3|5722.3|5716.3|5701.3|5695.3|2798
1713494100000|2024-04-19 02:35:00|5705.3|5699.3|5717.3|5711.3|5719.3|5713.3|5705.3|5699.3|1555
1713494400000|2024-04-19 02:40:00|5715.3|5709.3|5706.3|5700.3|5719.3|5713.3|5703.3|5697.3|1637
1713494700000|2024-04-19 02:45:00|5707.3|5701.3|5689.3|5683.3|5709.3|5703.3|5685.3|5679.3|2507
1713495000000|2024-04-19 02:50:00|5691.3|5685.3|5691.3|5685.3|5696.3|5690.3|5685.3|5679.3|1782
1713495300000|2024-04-19 02:55:00|5690.3|5684.3|5676.3|5670.3|5696.3|5690.3|5671.3|5665.3|5382
1713495600000|2024-04-19 03:00:00|5677.3|5671.3|5682.3|5676.3|5686.3|5680.3|5675.3|5669.3|1983
1713495900000|2024-04-19 03:05:00|5681.3|5675.3|5696.3|5690.3|5696.3|5690.3|5680.3|5674.3|3036
1713496200000|2024-04-19 03:10:00|5695.3|5689.3|5696.3|5690.3|5704.3|5698.3|5695.3|5689.3|2143
1713496500000|2024-04-19 03:15:00|5695.3|5689.3|5683.3|5677.3|5698.3|5692.3|5681.3|5675.3|1215
1713496800000|2024-04-19 03:20:00|5682.3|5676.3|5696.3|5690.3|5698.3|5692.3|5681.3|5675.3|1260
1713497100000|2024-04-19 03:25:00|5697.3|5691.3|5715.3|5709.3|5715.3|5709.3|5695.3|5689.3|1327
1713497400000|2024-04-19 03:30:00|5716.3|5710.3|5726.3|5720.3|5727.3|5721.3|5713.3|5707.3|1857
1713497700000|2024-04-19 03:35:00|5725.3|5719.3|5720.3|5714.3|5730.3|5724.3|5717.3|5711.3|1570
1713498000000|2024-04-19 03:40:00|5719.3|5713.3|5731.3|5725.3|5733.3|5727.3|5718.3|5712.3|1048
1713498300000|2024-04-19 03:45:00|5732.3|5726.3|5730.3|5724.3|5733.3|5727.3|5728.3|5722.3|671
1713498600000|2024-04-19 03:50:00|5728.3|5722.3|5729.3|5723.3|5733.3|5727.3|5722.3|5716.3|1297
1713498900000|2024-04-19 03:55:00|5728.3|5722.3|5726.3|5720.3|5732.3|5726.3|5725.3|5719.3|1121
1713499200000|2024-04-19 04:00:00|5732.3|5714.3|5735.6|5717.6|5737.8|5719.8|5732.3|5714.3|10
1713499500000|2024-04-19 04:05:00|5735.7|5717.7|5735.6|5717.6|5738.5|5720.5|5735.5|5717.5|0
1713499800000|2024-04-19 04:10:00|5735.5|5717.5|5734.8|5716.8|5736.6|5718.6|5734.1|5716.1|0
1713500100000|2024-04-19 04:15:00|5734.7|5716.7|5735.7|5717.7|5736.1|5718.1|5734.3|5716.3|0
1713500400000|2024-04-19 04:20:00|5735.8|5717.8|5737|5719|5738.9|5720.9|5735.1|5717.1|0
1713500700000|2024-04-19 04:25:00|5736.9|5718.9|5737.8|5719.8|5737.9|5719.9|5735.8|5717.8|0
1713501000000|2024-04-19 04:30:00|5737.7|5719.7|5736.7|5718.7|5737.9|5719.9|5735.8|5717.8|0
1713501300000|2024-04-19 04:35:00|5736.6|5718.6|5738|5720|5738.6|5720.6|5736.4|5718.4|0
1713501600000|2024-04-19 04:40:00|5737.9|5719.9|5738.5|5720.5|5739.3|5721.3|5737.3|5719.3|0
1713501900000|2024-04-19 04:45:00|5738.6|5720.6|5735.4|5717.4|5739.1|5721.1|5735.1|5717.1|0
1713502200000|2024-04-19 04:50:00|5735.6|5717.6|5734.1|5716.1|5735.9|5717.9|5733.2|5715.2|0
1713502500000|2024-04-19 04:55:00|5734.2|5716.2|5734.5|5716.5|5735.1|5717.1|5733.2|5715.2|0
1713502800000|2024-04-19 05:00:00|5734.8|5716.8|5736.3|5730.3|5739.3|5733.3|5725.3|5716.8|2262
1713503100000|2024-04-19 05:05:00|5737.3|5731.3|5734.3|5728.3|5751.3|5745.3|5730.3|5724.3|1585
1713503400000|2024-04-19 05:10:00|5733.3|5727.3|5733.3|5727.3|5742.3|5736.3|5731.3|5725.3|1456
1713503700000|2024-04-19 05:15:00|5732.3|5726.3|5728.3|5722.3|5734.3|5728.3|5727.3|5721.3|1246
1713504000000|2024-04-19 05:20:00|5727.3|5721.3|5730.3|5724.3|5733.3|5727.3|5727.3|5721.3|907
1713504300000|2024-04-19 05:25:00|5731.3|5725.3|5737.3|5731.3|5743.3|5737.3|5726.3|5720.3|1098
1713504600000|2024-04-19 05:30:00|5738.3|5732.3|5723.3|5717.3|5738.3|5732.3|5723.3|5717.3|1065
1713504900000|2024-04-19 05:35:00|5724.3|5718.3|5723.3|5717.3|5731.3|5725.3|5715.3|5709.3|1751
1713505200000|2024-04-19 05:40:00|5724.3|5718.3|5719.3|5713.3|5729.3|5723.3|5719.3|5713.3|746
1713505500000|2024-04-19 05:45:00|5720.3|5714.3|5717.3|5711.3|5722.3|5716.3|5715.3|5709.3|537
1713505800000|2024-04-19 05:50:00|5718.3|5712.3|5718.3|5712.3|5721.3|5715.3|5716.3|5710.3|481
1713506100000|2024-04-19 05:55:00|5717.3|5711.3|5711.3|5705.3|5718.3|5712.3|5709.3|5703.3|690
1713506400000|2024-04-19 06:00:00|5712.3|5706.3|5715.3|5709.3|5716.3|5710.3|5703.3|5697.3|929
1713506700000|2024-04-19 06:05:00|5716.3|5710.3|5719.3|5713.3|5719.3|5713.3|5710.3|5704.3|750
1713507000000|2024-04-19 06:10:00|5720.3|5714.3|5728.3|5722.3|5732.3|5726.3|5715.3|5709.3|858
1713507300000|2024-04-19 06:15:00|5729.3|5723.3|5733.3|5727.3|5738.3|5732.3|5728.3|5722.3|796
1713507600000|2024-04-19 06:20:00|5734.3|5728.3|5738.3|5732.3|5742.3|5736.3|5732.3|5726.3|1241
1713507900000|2024-04-19 06:25:00|5739.3|5733.3|5733.3|5727.3|5739.3|5733.3|5732.3|5726.3|1310
1713508200000|2024-04-19 06:30:00|5734.3|5728.3|5740.3|5734.3|5742.3|5736.3|5730.3|5724.3|1250
1713508500000|2024-04-19 06:35:00|5741.3|5735.3|5749.3|5743.3|5750.3|5744.3|5740.3|5734.3|1043
1713508800000|2024-04-19 06:40:00|5748.3|5742.3|5749.3|5743.3|5751.3|5745.3|5743.3|5737.3|778
1713509100000|2024-04-19 06:45:00|5750.3|5744.3|5748.3|5742.3|5755.3|5749.3|5747.3|5741.3|1093
1713509400000|2024-04-19 06:50:00|5747.3|5741.3|5749.3|5743.3|5754.3|5748.3|5747.3|5741.3|922
1713509700000|2024-04-19 06:55:00|5748.3|5742.3|5742.3|5736.3|5751.3|5745.3|5740.3|5734.3|856
1713510000000|2024-04-19 07:00:00|5743.3|5737.3|5741.3|5735.3|5748.3|5742.3|5740.3|5734.3|829
1713510300000|2024-04-19 07:05:00|5742.3|5736.3|5743.3|5737.3|5748.3|5742.3|5739.3|5733.3|1008
1713510600000|2024-04-19 07:10:00|5742.3|5736.3|5747.3|5741.3|5749.3|5743.3|5742.3|5736.3|1250
1713510900000|2024-04-19 07:15:00|5748.3|5742.3|5747.3|5741.3|5750.3|5744.3|5742.3|5736.3|859
1713511200000|2024-04-19 07:20:00|5746.3|5740.3|5746.3|5740.3|5755.3|5749.3|5746.3|5740.3|770
1713511500000|2024-04-19 07:25:00|5747.3|5741.3|5752.3|5746.3|5753.3|5747.3|5745.3|5739.3|647
1713511800000|2024-04-19 07:30:00|5751.3|5745.3|5744.3|5738.3|5751.3|5745.3|5740.3|5734.3|1156
1713512100000|2024-04-19 07:35:00|5745.3|5739.3|5745.3|5739.3|5751.3|5745.3|5744.3|5738.3|1908
1713512400000|2024-04-19 07:40:00|5746.3|5740.3|5748.3|5742.3|5749.3|5743.3|5743.3|5737.3|644
1713512700000|2024-04-19 07:45:00|5749.3|5743.3|5743.3|5737.3|5752.3|5746.3|5742.3|5736.3|994
1713513000000|2024-04-19 07:50:00|5744.3|5738.3|5749.3|5743.3|5750.3|5744.3|5742.3|5736.3|1118
1713513300000|2024-04-19 07:55:00|5748.3|5742.3|5751.3|5745.3|5752.3|5746.3|5747.3|5741.3|1744
1713513600000|2024-04-19 08:00:00|5750.3|5744.3|5750.3|5744.3|5754.3|5748.3|5746.3|5740.3|2347
1713513900000|2024-04-19 08:05:00|5748.3|5742.3|5747.3|5741.3|5749.3|5743.3|5742.3|5736.3|3093
1713514200000|2024-04-19 08:10:00|5746.3|5740.3|5744.3|5738.3|5747.3|5741.3|5741.3|5735.3|1754
1713514500000|2024-04-19 08:15:00|5743.3|5737.3|5752.3|5746.3|5754.3|5748.3|5743.3|5737.3|2274
1713514800000|2024-04-19 08:20:00|5751.3|5745.3|5752.3|5746.3|5753.3|5747.3|5746.3|5740.3|1112
1713515100000|2024-04-19 08:25:00|5753.3|5747.3|5753.3|5747.3|5755.3|5749.3|5749.3|5743.3|8264
1713515400000|2024-04-19 08:30:00|5758.3|5740.3|5754.9|5736.9|5759.6|5741.6|5754.6|5736.6|410
1713515700000|2024-04-19 08:35:00|5755|5737|5754.5|5736.5|5755.9|5737.9|5753.3|5735.3|854
1713516000000|2024-04-19 08:40:00|5754.6|5736.6|5751.7|5733.7|5754.7|5736.7|5751.1|5733.1|0
1713516300000|2024-04-19 08:45:00|5751.5|5733.5|5753.8|5735.8|5754.3|5736.3|5750.8|5732.8|0
1713516600000|2024-04-19 08:50:00|5754.2|5736.2|5755|5737|5756.4|5738.4|5754.1|5736.1|0
1713516900000|2024-04-19 08:55:00|5754.9|5736.9|5754.2|5736.2|5755.9|5737.9|5752.9|5734.9|0
1713517200000|2024-04-19 09:00:00|5754.3|5736.3|5756.9|5738.9|5758.6|5740.6|5753.8|5735.8|0
1713517500000|2024-04-19 09:05:00|5757|5739|5756.1|5738.1|5757.5|5739.5|5754.2|5736.2|0
1713517800000|2024-04-19 09:10:00|5756|5738|5754.4|5736.4|5757|5739|5754.2|5736.2|0
1713518100000|2024-04-19 09:15:00|5754.3|5748.3|5747.3|5741.3|5754.3|5748.3|5747.3|5741.3|340
1713518400000|2024-04-19 09:20:00|5748.3|5742.3|5753.3|5747.3|5753.3|5747.3|5748.3|5742.3|130
1713518700000|2024-04-19 09:25:00|5754.3|5748.3|5758.3|5752.3|5758.3|5752.3|5753.3|5747.3|162
1713519000000|2024-04-19 09:30:00|5757.3|5751.3|5758.3|5752.3|5759.3|5753.3|5755.3|5749.3|152
1713519300000|2024-04-19 09:35:00|5757.3|5751.3|5758.3|5752.3|5759.3|5753.3|5756.3|5750.3|484
1713519600000|2024-04-19 09:40:00|5757.3|5751.3|5755.3|5749.3|5757.3|5751.3|5754.3|5748.3|100
1713519900000|2024-04-19 09:45:00|5756.3|5750.3|5758.3|5752.3|5760.3|5754.3|5756.3|5750.3|282
1713520200000|2024-04-19 09:50:00|5759.3|5753.3|5757.3|5751.3|5761.3|5755.3|5754.3|5748.3|109
1713520500000|2024-04-19 09:55:00|5758.3|5752.3|5755.3|5749.3|5758.3|5752.3|5754.3|5748.3|29
1713520800000|2024-04-19 10:00:00|5755.8|5749.8|5751.8|5745.8|5756.3|5750.3|5751.8|5745.8|72
1713521100000|2024-04-19 10:05:00|5752.8|5746.8|5749.8|5743.8|5753.8|5747.8|5747.8|5741.8|253
1713521400000|2024-04-19 10:10:00|5750.3|5744.3|5751.8|5745.8|5752.8|5746.8|5749.8|5743.8|82
1713521700000|2024-04-19 10:15:00|5751.3|5745.3|5748.3|5742.3|5751.3|5745.3|5747.8|5741.8|54
1713522000000|2024-04-19 10:20:00|5747.8|5741.8|5744.3|5738.3|5748.8|5742.8|5743.8|5737.8|98
1713522300000|2024-04-19 10:25:00|5744.8|5738.8|5749.8|5743.8|5749.8|5743.8|5743.8|5737.8|36
1713522600000|2024-04-19 10:30:00|5749.3|5743.3|5752.3|5746.3|5752.8|5746.8|5748.8|5742.8|69
1713522900000|2024-04-19 10:35:00|5752.8|5746.8|5749.8|5743.8|5752.8|5746.8|5748.8|5742.8|36
1713523200000|2024-04-19 10:40:00|5748.8|5742.8|5744.8|5738.8|5749.8|5743.8|5743.8|5737.8|51
1713523500000|2024-04-19 10:45:00|5745.3|5739.3|5750.8|5744.8|5751.8|5745.8|5744.8|5738.8|26
1713523800000|2024-04-19 10:50:00|5751.3|5745.3|5749.8|5743.8|5751.3|5745.3|5747.8|5741.8|24
1713524100000|2024-04-19 10:55:00|5748.8|5742.8|5752.8|5746.8|5753.3|5747.3|5748.8|5742.8|8
1713524400000|2024-04-19 11:00:00|5752.3|5746.3|5748.8|5742.8|5753.8|5747.8|5747.8|5741.8|30
1713524700000|2024-04-19 11:05:00|5748.3|5742.3|5747.8|5741.8|5749.3|5743.3|5747.3|5741.3|19
1713525000000|2024-04-19 11:10:00|5748.3|5742.3|5744.8|5738.8|5749.3|5743.3|5743.8|5737.8|37
1713525300000|2024-04-19 11:15:00|5745.3|5739.3|5748.3|5742.3|5752.3|5746.3|5745.3|5739.3|85
1713525600000|2024-04-19 11:20:00|5747.8|5741.8|5747.8|5741.8|5749.8|5743.8|5744.3|5738.3|46
1713525900000|2024-04-19 11:25:00|5748.3|5742.3|5748.8|5742.8|5751.3|5745.3|5747.8|5741.8|23
1713526200000|2024-04-19 11:30:00|5748.3|5742.3|5745.8|5739.8|5750.3|5744.3|5743.8|5737.8|199
1713526500000|2024-04-19 11:35:00|5745.3|5739.3|5748.3|5742.3|5748.8|5742.8|5743.8|5737.8|35
1713526800000|2024-04-19 11:40:00|5748.8|5742.8|5751.3|5745.3|5753.3|5747.3|5748.8|5742.8|35
1713527100000|2024-04-19 11:45:00|5750.8|5744.8|5747.8|5741.8|5750.8|5744.8|5745.8|5739.8|39
1713527400000|2024-04-19 11:50:00|5747.3|5741.3|5747.3|5741.3|5748.3|5742.3|5745.8|5739.8|30
1713527700000|2024-04-19 11:55:00|5746.8|5740.8|5751.3|5745.3|5751.3|5745.3|5746.8|5740.8|4
1713528000000|2024-04-19 12:00:00|5750.8|5744.8|5747.8|5741.8|5752.3|5746.3|5746.3|5740.3|24
1713528300000|2024-04-19 12:05:00|5747.3|5741.3|5747.8|5741.8|5749.3|5743.3|5746.8|5740.8|1
1713528600000|2024-04-19 12:10:00|5748.3|5742.3|5753.8|5747.8|5754.8|5748.8|5747.8|5741.8|60
1713528900000|2024-04-19 12:15:00|5754.3|5748.3|5760.3|5754.3|5760.8|5754.8|5753.8|5747.8|119
1713529200000|2024-04-19 12:20:00|5759.8|5753.8|5765.3|5759.3|5766.8|5760.8|5758.3|5752.3|283
1713529500000|2024-04-19 12:25:00|5764.8|5758.8|5769.8|5763.8|5769.8|5763.8|5763.3|5757.3|109
1713529800000|2024-04-19 12:30:00|5770.3|5764.3|5769.3|5763.3|5774.8|5768.8|5766.8|5760.8|301
1713530100000|2024-04-19 12:35:00|5769.8|5763.8|5764.8|5758.8|5771.8|5765.8|5764.3|5758.3|91
1713530400000|2024-04-19 12:40:00|5764.3|5758.3|5766.3|5760.3|5766.8|5760.8|5762.8|5756.8|138
1713530700000|2024-04-19 12:45:00|5766.8|5760.8|5774.3|5768.3|5774.3|5768.3|5765.3|5759.3|123
1713531000000|2024-04-19 12:50:00|5773.8|5767.8|5774.8|5768.8|5775.8|5769.8|5772.3|5766.3|72
1713531300000|2024-04-19 12:55:00|5774.3|5768.3|5779.3|5773.3|5779.8|5773.8|5773.8|5767.8|176
1713531600000|2024-04-19 13:00:00|5778.8|5772.8|5780.3|5774.3|5780.8|5774.8|5778.8|5772.8|104
1713531900000|2024-04-19 13:05:00|5780.8|5774.8|5778.3|5772.3|5780.8|5774.8|5775.8|5769.8|56
1713532200000|2024-04-19 13:10:00|5778.8|5772.8|5775.8|5769.8|5780.8|5774.8|5774.8|5768.8|85
1713532500000|2024-04-19 13:15:00|5775.3|5769.3|5773.3|5767.3|5775.8|5769.8|5772.8|5766.8|168
1713532800000|2024-04-19 13:20:00|5772.8|5766.8|5777.3|5771.3|5777.3|5771.3|5772.8|5766.8|110
1713533100000|2024-04-19 13:25:00|5776.8|5770.8|5775.8|5769.8|5777.8|5771.8|5774.3|5768.3|98
1713533400000|2024-04-19 13:30:00|5776.3|5770.3|5790.8|5784.8|5793.8|5787.8|5771.8|5765.8|851
1713533700000|2024-04-19 13:35:00|5790.3|5784.3|5779.8|5773.8|5791.8|5785.8|5776.3|5770.3|412
1713534000000|2024-04-19 13:40:00|5779.3|5773.3|5784.8|5778.8|5787.8|5781.8|5777.8|5771.8|210
1713534300000|2024-04-19 13:45:00|5783.8|5777.8|5779.8|5773.8|5787.8|5781.8|5777.8|5771.8|295
1713534600000|2024-04-19 13:50:00|5779.3|5773.3|5779.8|5773.8|5782.8|5776.8|5775.8|5769.8|135
1713534900000|2024-04-19 13:55:00|5779.3|5773.3|5775.3|5769.3|5782.3|5776.3|5774.8|5768.8|202
1713535200000|2024-04-19 14:00:00|5775.8|5769.8|5779.3|5773.3|5779.8|5773.8|5774.3|5768.3|199
1713535500000|2024-04-19 14:05:00|5778.8|5772.8|5777.3|5771.3|5780.3|5774.3|5776.3|5770.3|109
1713535800000|2024-04-19 14:10:00|5776.8|5770.8|5771.8|5765.8|5777.3|5771.3|5771.8|5765.8|167
1713536100000|2024-04-19 14:15:00|5772.3|5766.3|5776.8|5770.8|5779.3|5773.3|5771.8|5765.8|127
1713536400000|2024-04-19 14:20:00|5777.8|5771.8|5776.3|5770.3|5784.3|5778.3|5775.8|5769.8|180
1713536700000|2024-04-19 14:25:00|5776.8|5770.8|5784.3|5778.3|5784.8|5778.8|5775.8|5769.8|308
1713537000000|2024-04-19 14:30:00|5784.8|5778.8|5786.8|5780.8|5791.8|5785.8|5783.8|5777.8|283
1713537300000|2024-04-19 14:35:00|5786.3|5780.3|5779.8|5773.8|5786.8|5780.8|5779.8|5773.8|192
1713537600000|2024-04-19 14:40:00|5780.3|5774.3|5786.8|5780.8|5786.8|5780.8|5779.8|5773.8|103
1713537900000|2024-04-19 14:45:00|5785.8|5779.8|5785.8|5779.8|5789.8|5783.8|5785.3|5779.3|101
1713538200000|2024-04-19 14:50:00|5786.3|5780.3|5784.8|5778.8|5788.8|5782.8|5783.8|5777.8|31
1713538500000|2024-04-19 14:55:00|5784.3|5778.3|5787.3|5781.3|5788.8|5782.8|5782.8|5776.8|134
1713538800000|2024-04-19 15:00:00|5786.8|5780.8|5793.8|5787.8|5793.8|5787.8|5785.8|5779.8|233
1713539100000|2024-04-19 15:05:00|5794.3|5788.3|5795.8|5789.8|5795.8|5789.8|5790.8|5784.8|232
1713539400000|2024-04-19 15:10:00|5795.3|5789.3|5792.3|5786.3|5795.8|5789.8|5791.3|5785.3|329
1713539700000|2024-04-19 15:15:00|5792.8|5786.8|5793.3|5787.3|5795.8|5789.8|5789.8|5783.8|276
1713540000000|2024-04-19 15:20:00|5793.8|5787.8|5787.3|5781.3|5794.8|5788.8|5786.8|5780.8|152
1713540300000|2024-04-19 15:25:00|5786.8|5780.8|5784.8|5778.8|5787.3|5781.3|5783.3|5777.3|185
1713540600000|2024-04-19 15:30:00|5783.8|5777.8|5780.8|5774.8|5784.8|5778.8|5780.8|5774.8|146
1713540900000|2024-04-19 15:35:00|5781.3|5775.3|5783.3|5777.3|5784.8|5778.8|5779.8|5773.8|88
1713541200000|2024-04-19 15:40:00|5783.8|5777.8|5780.8|5774.8|5785.8|5779.8|5778.8|5772.8|115
1713541500000|2024-04-19 15:45:00|5780.3|5774.3|5780.8|5774.8|5782.3|5776.3|5779.8|5773.8|79
1713541800000|2024-04-19 15:50:00|5781.8|5775.8|5778.3|5772.3|5782.8|5776.8|5778.3|5772.3|50
1713542100000|2024-04-19 15:55:00|5777.8|5771.8|5779.3|5773.3|5779.3|5773.3|5774.8|5768.8|92
1713542400000|2024-04-19 16:00:00|5778.3|5772.3|5778.3|5772.3|5781.3|5775.3|5777.3|5771.3|120
1713542700000|2024-04-19 16:05:00|5777.3|5771.3|5776.3|5770.3|5777.3|5771.3|5776.3|5770.3|52
1713543000000|2024-04-19 16:10:00|5777.3|5771.3|5771.3|5765.3|5777.3|5771.3|5771.3|5765.3|69
1713543300000|2024-04-19 16:15:00|5770.3|5764.3|5766.3|5760.3|5771.3|5765.3|5766.3|5760.3|83
1713543600000|2024-04-19 16:20:00|5767.3|5761.3|5766.3|5760.3|5769.3|5763.3|5766.3|5760.3|39
1713543900000|2024-04-19 16:25:00|5767.3|5761.3|5764.3|5758.3|5768.3|5762.3|5764.3|5758.3|76
1713544200000|2024-04-19 16:30:00|5765.3|5759.3|5766.3|5760.3|5767.3|5761.3|5765.3|5759.3|79
1713544500000|2024-04-19 16:35:00|5765.3|5759.3|5763.3|5757.3|5765.3|5759.3|5762.3|5756.3|74
1713544800000|2024-04-19 16:40:00|5762.3|5756.3|5767.3|5761.3|5769.3|5763.3|5762.3|5756.3|99
1713545100000|2024-04-19 16:45:00|5768.3|5762.3|5768.3|5762.3|5770.3|5764.3|5768.3|5762.3|70
1713545400000|2024-04-19 16:50:00|5771.3|5765.3|5772.3|5766.3|5774.3|5768.3|5771.3|5765.3|54
1713545700000|2024-04-19 16:55:00|5773.3|5767.3|5776.3|5770.3|5776.3|5770.3|5773.3|5767.3|74
1713546000000|2024-04-19 17:00:00|5775.3|5769.3|5779.3|5773.3|5780.3|5774.3|5775.3|5769.3|258
1713546300000|2024-04-19 17:05:00|5780.3|5774.3|5783.3|5777.3|5783.3|5777.3|5780.3|5774.3|89
1713546600000|2024-04-19 17:10:00|5782.3|5776.3|5781.3|5775.3|5783.3|5777.3|5780.3|5774.3|55
1713546900000|2024-04-19 17:15:00|5780.3|5774.3|5784.3|5778.3|5784.3|5778.3|5779.3|5773.3|42
1713547200000|2024-04-19 17:20:00|5783.3|5777.3|5782.3|5776.3|5783.3|5777.3|5779.3|5773.3|43
1713547500000|2024-04-19 17:25:00|5780.3|5774.3|5777.3|5771.3|5781.3|5775.3|5777.3|5771.3|73
1713547800000|2024-04-19 17:30:00|5779.3|5773.3|5783.3|5777.3|5783.3|5777.3|5779.3|5773.3|51
1713548100000|2024-04-19 17:35:00|5784.3|5778.3|5780.3|5774.3|5784.3|5778.3|5780.3|5774.3|38
1713548400000|2024-04-19 17:40:00|5781.3|5775.3|5779.3|5773.3|5781.3|5775.3|5779.3|5773.3|29
1713548700000|2024-04-19 17:45:00|5781.3|5775.3|5786.3|5780.3|5787.3|5781.3|5780.3|5774.3|64
1713549000000|2024-04-19 17:50:00|5787.3|5781.3|5789.3|5783.3|5789.3|5783.3|5785.3|5779.3|89
1713549300000|2024-04-19 17:55:00|5787.3|5781.3|5786.3|5780.3|5787.3|5781.3|5783.3|5777.3|92
1713549600000|2024-04-19 18:00:00|5784.3|5778.3|5781.3|5775.3|5784.3|5778.3|5780.3|5774.3|59
1713549900000|2024-04-19 18:05:00|5779.3|5773.3|5780.3|5774.3|5783.3|5777.3|5777.3|5771.3|68
1713550200000|2024-04-19 18:10:00|5781.3|5775.3|5780.3|5774.3|5782.3|5776.3|5780.3|5774.3|8
1713550500000|2024-04-19 18:15:00|5779.3|5773.3|5785.3|5779.3|5785.3|5779.3|5778.3|5772.3|24
1713550800000|2024-04-19 18:20:00|5784.3|5778.3|5786.3|5780.3|5786.3|5780.3|5784.3|5778.3|37
1713551100000|2024-04-19 18:25:00|5785.3|5779.3|5782.3|5776.3|5785.3|5779.3|5782.3|5776.3|52
1713551400000|2024-04-19 18:30:00|5780.3|5774.3|5783.3|5777.3|5784.3|5778.3|5780.3|5774.3|65
1713551700000|2024-04-19 18:35:00|5782.3|5776.3|5780.3|5774.3|5783.3|5777.3|5778.3|5772.3|62
1713552000000|2024-04-19 18:40:00|5779.3|5773.3|5778.3|5772.3|5781.3|5775.3|5778.3|5772.3|171
1713552300000|2024-04-19 18:45:00|5779.3|5773.3|5778.3|5772.3|5779.3|5773.3|5776.3|5770.3|227
1713552600000|2024-04-19 18:50:00|5779.3|5773.3|5777.3|5771.3|5779.3|5773.3|5776.3|5770.3|219
1713552900000|2024-04-19 18:55:00|5778.3|5772.3|5787.3|5769.3|5787.3|5775.3|5776.3|5769.3|169
1713553200000|2024-04-19 19:00:00|5787.2|5769.2|5789.4|5771.4|5790.2|5772.2|5786.3|5768.3|0
1713553500000|2024-04-19 19:05:00|5789.3|5771.3|5792.7|5774.7|5793|5775|5786.6|5768.6|0
1713553800000|2024-04-19 19:10:00|5791.8|5773.8|5792.7|5774.7|5793.3|5775.3|5790.6|5772.6|0
1713554100000|2024-04-19 19:15:00|5792.6|5774.6|5791.3|5773.3|5793.4|5775.4|5789.7|5771.7|0
1713554400000|2024-04-19 19:20:00|5791.4|5773.4|5789.8|5771.8|5793.4|5775.4|5789.1|5771.1|0
1713554700000|2024-04-19 19:25:00|5789.9|5771.9|5792.1|5774.1|5793|5775|5789.4|5771.4|0
1713555000000|2024-04-19 19:30:00|5792|5774|5790.2|5772.2|5793.4|5775.4|5789.8|5771.8|0
1713555300000|2024-04-19 19:35:00|5790.3|5772.3|5790.4|5772.4|5791.3|5773.3|5788.3|5770.3|0
1713555600000|2024-04-19 19:40:00|5790.3|5772.3|5789.1|5771.1|5790.4|5772.4|5787.3|5769.3|0
1713555900000|2024-04-19 19:45:00|5789.2|5771.2|5790.3|5772.3|5790.8|5772.8|5787.1|5769.1|0
1713556200000|2024-04-19 19:50:00|5790.1|5772.1|5793.1|5775.1|5793.2|5775.2|5788.9|5770.9|0
1713556500000|2024-04-19 19:55:00|5793|5775|5794|5776|5795.9|5777.9|5792.6|5774.6|0
1713556800000|2024-04-19 20:00:00|5793.9|5775.9|5793.5|5775.5|5794.6|5776.6|5790.8|5772.8|0
1713557100000|2024-04-19 20:05:00|5793.3|5775.3|5792.7|5774.7|5793.3|5775.3|5790.8|5772.8|0
1713557400000|2024-04-19 20:10:00|5792.9|5774.9|5793.9|5775.9|5794.5|5776.5|5792.9|5774.9|0
1713557700000|2024-04-19 20:15:00|5793.6|5775.6|5794.9|5776.9|5795.3|5777.3|5793.4|5775.4|0
1713558000000|2024-04-19 20:20:00|5794.7|5776.7|5793.6|5775.6|5794.9|5776.9|5793.2|5775.2|0
1713558300000|2024-04-19 20:25:00|5793.7|5775.7|5794.9|5776.9|5794.9|5776.9|5793.3|5775.3|0
1713558600000|2024-04-19 20:30:00|5795.1|5777.1|5794.7|5776.7|5795.5|5777.5|5794.1|5776.1|0
1713558900000|2024-04-19 20:35:00|5794.9|5776.9|5793.6|5775.6|5794.9|5776.9|5793.4|5775.4|0
1713559200000|2024-04-19 20:40:00|5793.7|5775.7|5792.8|5774.8|5793.8|5775.8|5792.6|5774.6|0
1713559500000|2024-04-19 20:45:00|5793|5775|5792.8|5774.8|5793.6|5775.6|5792.2|5774.2|0
1713559800000|2024-04-19 20:50:00|5792.9|5774.9|5793|5775|5793.4|5775.4|5792.1|5774.1|0
1713560100000|2024-04-19 20:55:00|5793.2|5775.2|5793.9|5775.9|5793.9|5775.9|5793|5775|0
1713560400000|2024-04-19 21:00:00|5793.7|5775.7|5793.7|5775.7|5793.7|5775.7|5793.7|5775.7|0
1713736800000|2024-04-21 22:00:00|5801.4|5783.4|5803.9|5785.9|5805.5|5787.5|5801.4|5783.4|0
1713737100000|2024-04-21 22:05:00|5803.8|5785.8|5802.9|5784.9|5803.8|5785.8|5800.7|5782.7|0
1713737400000|2024-04-21 22:10:00|5803.1|5785.1|5805.2|5787.2|5805.6|5787.6|5803|5785|0
1713737700000|2024-04-21 22:15:00|5805|5787|5804.6|5786.6|5805.1|5787.1|5803.6|5785.6|0
1713738000000|2024-04-21 22:20:00|5804.7|5786.7|5804|5786|5805|5787|5803.6|5785.6|0
1713738300000|2024-04-21 22:25:00|5804.2|5786.2|5811.4|5793.4|5812.3|5794.3|5803.6|5785.6|0
1713738600000|2024-04-21 22:30:00|5811.7|5793.7|5811.4|5793.4|5811.9|5793.9|5810.2|5792.2|0
1713738900000|2024-04-21 22:35:00|5811.5|5793.5|5811|5793|5811.9|5793.9|5810.4|5792.4|0
1713739200000|2024-04-21 22:40:00|5810.8|5792.8|5815.7|5797.7|5815.9|5797.9|5810.6|5792.6|0
1713739500000|2024-04-21 22:45:00|5815.9|5797.9|5815.9|5797.9|5816.3|5798.3|5815.4|5797.4|0
1713739800000|2024-04-21 22:50:00|5816|5798|5815.9|5797.9|5816.3|5798.3|5815.5|5797.5|0
1713740100000|2024-04-21 22:55:00|5816|5798|5816.6|5798.6|5817.6|5799.6|5815.9|5797.9|0
1713740400000|2024-04-21 23:00:00|5816.5|5798.5|5817|5799|5817.4|5799.4|5816.3|5798.3|0
1713740700000|2024-04-21 23:05:00|5816.7|5798.7|5815.3|5797.3|5817|5799|5815.1|5797.1|0
1713741000000|2024-04-21 23:10:00|5815.4|5797.4|5814.4|5796.4|5815.9|5797.9|5814.4|5796.4|0
1713741300000|2024-04-21 23:15:00|5814.5|5796.5|5814.6|5796.6|5815.1|5797.1|5814.4|5796.4|0
1713741600000|2024-04-21 23:20:00|5814.7|5796.7|5814.7|5796.7|5814.9|5796.9|5814|5796|0
1713741900000|2024-04-21 23:25:00|5814.9|5796.9|5815.3|5797.3|5815.9|5797.9|5814.9|5796.9|0
1713742200000|2024-04-21 23:30:00|5815.4|5797.4|5815.1|5797.1|5815.5|5797.5|5814.7|5796.7|0
1713742500000|2024-04-21 23:35:00|5815.3|5797.3|5816.4|5798.4|5817.2|5799.2|5815.1|5797.1|0
1713742800000|2024-04-21 23:40:00|5816.5|5798.5|5817.2|5799.2|5817.2|5799.2|5816.3|5798.3|0
1713743100000|2024-04-21 23:45:00|5817.1|5799.1|5817|5799|5817.6|5799.6|5816.5|5798.5|0
1713743400000|2024-04-21 23:50:00|5816.7|5798.7|5817.5|5799.5|5817.9|5799.9|5816.4|5798.4|0
1713743700000|2024-04-21 23:55:00|5817.3|5799.3|5818.2|5800.2|5818.8|5800.8|5816.9|5798.9|0
1713744000000|2024-04-22 00:00:00|5818.1|5800.1|5817.6|5799.6|5818.3|5800.3|5817.2|5799.2|0
1713744300000|2024-04-22 00:05:00|5817.7|5799.7|5818.3|5800.3|5819.5|5801.5|5817.7|5799.7|0
1713744600000|2024-04-22 00:10:00|5818.1|5800.1|5818.6|5800.6|5818.6|5800.6|5816.8|5798.8|0
1713744900000|2024-04-22 00:15:00|5818.4|5800.4|5820.8|5802.8|5821.1|5803.1|5818.2|5800.2|0
1713745200000|2024-04-22 00:20:00|5820.7|5802.7|5821|5803|5821.5|5803.5|5820.4|5802.4|0
1713745500000|2024-04-22 00:25:00|5821.2|5803.2|5819.6|5801.6|5821.4|5803.4|5819.4|5801.4|0
1713745800000|2024-04-22 00:30:00|5819.4|5801.4|5818.4|5800.4|5819.6|5801.6|5818.1|5800.1|0
1713746100000|2024-04-22 00:35:00|5818.5|5800.5|5814.8|5796.8|5818.8|5800.8|5814.2|5796.2|0
1713746400000|2024-04-22 00:40:00|5814.9|5796.9|5813|5795|5815.8|5797.8|5810.6|5792.6|0
1713746700000|2024-04-22 00:45:00|5813.3|5795.3|5815.2|5797.2|5815.7|5797.7|5813.3|5795.3|0
1713747000000|2024-04-22 00:50:00|5815.3|5797.3|5814.8|5796.8|5815.3|5797.3|5811.9|5793.9|0
1713747300000|2024-04-22 00:55:00|5814.7|5796.7|5816.7|5798.7|5818.7|5800.7|5812.9|5794.9|0
1713747600000|2024-04-22 01:00:00|5816.9|5798.9|5816.6|5798.6|5818|5800|5816.2|5798.2|0
1713747900000|2024-04-22 01:05:00|5816.5|5798.5|5810|5792|5817.6|5799.6|5808.4|5790.4|0
1713748200000|2024-04-22 01:10:00|5810.2|5792.2|5806.6|5788.6|5812.4|5794.4|5806.1|5788.1|0
1713748500000|2024-04-22 01:15:00|5806.4|5788.4|5810|5804|5816|5810|5794|5788|2242
1713748800000|2024-04-22 01:20:00|5809|5803|5822|5816|5823|5817|5803|5797|3008
1713749100000|2024-04-22 01:25:00|5821|5815|5823|5817|5826|5820|5817|5811|1230
1713749400000|2024-04-22 01:30:00|5822|5816|5822|5816|5849|5843|5811|5805|6473
1713749700000|2024-04-22 01:35:00|5821|5815|5810|5804|5827|5821|5810|5804|3830
1713750000000|2024-04-22 01:40:00|5809|5803|5831|5825|5831|5825|5802|5796|2599
1713750300000|2024-04-22 01:45:00|5830|5824|5861|5855|5868|5862|5828|5822|4601
1713750600000|2024-04-22 01:50:00|5860|5854|5853|5847|5871|5865|5852|5846|3382
1713750900000|2024-04-22 01:55:00|5852|5846|5872|5866|5873|5867|5852|5846|2385
1713751200000|2024-04-22 02:00:00|5870|5864|5870|5864|5875|5869|5864|5858|2687
1713751500000|2024-04-22 02:05:00|5871|5865|5879|5873|5885|5879|5865|5859|2341
1713751800000|2024-04-22 02:10:00|5878|5872|5870|5864|5882|5876|5868|5862|1555
1713752100000|2024-04-22 02:15:00|5871|5865|5884|5878|5886|5880|5871|5865|1881
1713752400000|2024-04-22 02:20:00|5881|5875|5887|5881|5892|5886|5880|5874|1688
1713752700000|2024-04-22 02:25:00|5888|5882|5885|5879|5892|5886|5882|5876|2303
1713753000000|2024-04-22 02:30:00|5886|5880|5874|5868|5887|5881|5873|5867|1420
1713753300000|2024-04-22 02:35:00|5875|5869|5877|5871|5881|5875|5873|5867|1193
1713753600000|2024-04-22 02:40:00|5878|5872|5859|5853|5878|5872|5859|5853|3397
1713753900000|2024-04-22 02:45:00|5860|5854|5862|5856|5866|5860|5855|5849|1315
1713754200000|2024-04-22 02:50:00|5863|5857|5863|5857|5868|5862|5861|5855|762
1713754500000|2024-04-22 02:55:00|5864|5858|5862|5856|5867|5861|5862|5856|623
1713754800000|2024-04-22 03:00:00|5861|5855|5864|5858|5869|5863|5857|5851|735
1713755100000|2024-04-22 03:05:00|5865|5859|5842|5836|5867|5861|5841|5835|1340
1713755400000|2024-04-22 03:10:00|5843|5837|5841|5835|5845|5839|5834|5828|1648
1713755700000|2024-04-22 03:15:00|5843|5837|5841|5835|5848|5842|5841|5835|951
1713756000000|2024-04-22 03:20:00|5840|5834|5838|5832|5844|5838|5832|5826|1748
1713756300000|2024-04-22 03:25:00|5837|5831|5824|5818|5838|5832|5821|5815|1732
1713756600000|2024-04-22 03:30:00|5822|5816|5821|5815|5826|5820|5818|5812|856
1713756900000|2024-04-22 03:35:00|5822|5816|5834|5828|5834|5828|5821|5815|1302
1713757200000|2024-04-22 03:40:00|5833|5827|5834|5828|5835|5829|5831|5825|410
1713757500000|2024-04-22 03:45:00|5835|5829|5831|5825|5836|5830|5831|5825|481
1713757800000|2024-04-22 03:50:00|5830|5824|5833|5827|5835|5829|5829|5823|497
1713758100000|2024-04-22 03:55:00|5832|5826|5837|5831|5839|5833|5831|5825|659
1713758400000|2024-04-22 04:00:00|5843.7|5825.7|5844|5826|5844.4|5826.4|5843.4|5825.4|1
1713758700000|2024-04-22 04:05:00|5844.2|5826.2|5844|5826|5844.4|5826.4|5843.7|5825.7|0
1713759000000|2024-04-22 04:10:00|5843.9|5825.9|5844.2|5826.2|5844.4|5826.4|5843.8|5825.8|0
1713759300000|2024-04-22 04:15:00|5844.1|5826.1|5843.8|5825.8|5844.3|5826.3|5843.8|5825.8|0
1713759600000|2024-04-22 04:20:00|5843.9|5825.9|5843.7|5825.7|5843.9|5825.9|5843.5|5825.5|0
1713759900000|2024-04-22 04:25:00|5843.8|5825.8|5845.3|5827.3|5845.4|5827.4|5843.8|5825.8|0
1713760200000|2024-04-22 04:30:00|5845.4|5827.4|5846.2|5828.2|5846.8|5828.8|5845.4|5827.4|0
1713760500000|2024-04-22 04:35:00|5846.4|5828.4|5847.1|5829.1|5847.3|5829.3|5846.1|5828.1|0
1713760800000|2024-04-22 04:40:00|5847.3|5829.3|5847.1|5829.1|5847.3|5829.3|5846.6|5828.6|0
1713761100000|2024-04-22 04:45:00|5847|5829|5846.9|5828.9|5847.4|5829.4|5846.7|5828.7|0
1713761400000|2024-04-22 04:50:00|5847|5829|5847.4|5829.4|5847.8|5829.8|5846.7|5828.7|0
1713761700000|2024-04-22 04:55:00|5847.5|5829.5|5846.9|5828.9|5847.6|5829.6|5846.9|5828.9|0
1713762000000|2024-04-22 05:00:00|5847.1|5829.1|5832|5826|5847.1|5837|5831|5825|1547
1713762300000|2024-04-22 05:05:00|5833|5827|5837|5831|5844|5838|5832|5826|1262
1713762600000|2024-04-22 05:10:00|5836|5830|5846|5840|5848|5842|5835|5829|1247
1713762900000|2024-04-22 05:15:00|5845|5839|5848|5842|5850|5844|5843|5837|972
1713763200000|2024-04-22 05:20:00|5847|5841|5850|5844|5854|5848|5841|5835|861
1713763500000|2024-04-22 05:25:00|5849|5843|5852|5846|5858|5852|5845|5839|582
1713763800000|2024-04-22 05:30:00|5851|5845|5849|5843|5853|5847|5846|5840|611
1713764100000|2024-04-22 05:35:00|5848|5842|5850|5844|5855|5849|5847|5841|354
1713764400000|2024-04-22 05:40:00|5849|5843|5849|5843|5852|5846|5845|5839|426
1713764700000|2024-04-22 05:45:00|5848|5842|5849|5843|5852|5846|5845|5839|654
1713765000000|2024-04-22 05:50:00|5848|5842|5855|5849|5861|5855|5848|5842|1003
1713765300000|2024-04-22 05:55:00|5856|5850|5855|5849|5857|5851|5850|5844|664
1713765600000|2024-04-22 06:00:00|5856|5850|5854|5848|5860|5854|5852|5846|1060
1713765900000|2024-04-22 06:05:00|5853|5847|5843|5837|5854|5848|5843|5837|730
1713766200000|2024-04-22 06:10:00|5842|5836|5843|5837|5846|5840|5840|5834|1126
1713766500000|2024-04-22 06:15:00|5844|5838|5844|5838|5846|5840|5843|5837|485
1713766800000|2024-04-22 06:20:00|5843|5837|5835|5829|5843|5837|5834|5828|692
1713767100000|2024-04-22 06:25:00|5836|5830|5831|5825|5842|5836|5831|5825|915
1713767400000|2024-04-22 06:30:00|5832|5826|5830|5824|5835|5829|5829|5823|641
1713767700000|2024-04-22 06:35:00|5831|5825|5831|5825|5832|5826|5827|5821|952
1713768000000|2024-04-22 06:40:00|5830|5824|5846|5840|5846|5840|5830|5824|1612
1713768300000|2024-04-22 06:45:00|5845|5839|5851|5845|5853|5847|5844|5838|1708
1713768600000|2024-04-22 06:50:00|5852|5846|5851|5845|5854|5848|5848|5842|1921
1713768900000|2024-04-22 06:55:00|5850|5844|5849|5843|5853|5847|5849|5843|720
1713769200000|2024-04-22 07:00:00|5848|5842|5845|5839|5850|5844|5843|5837|812
1713769500000|2024-04-22 07:05:00|5846|5840|5840|5834|5846|5840|5839|5833|851
1713769800000|2024-04-22 07:10:00|5841|5835|5844|5838|5846|5840|5841|5835|408
1713770100000|2024-04-22 07:15:00|5843|5837|5843|5837|5846|5840|5841|5835|375
1713770400000|2024-04-22 07:20:00|5842|5836|5837|5831|5843|5837|5837|5831|430
1713770700000|2024-04-22 07:25:00|5838|5832|5839|5833|5842|5836|5838|5832|577
1713771000000|2024-04-22 07:30:00|5838|5832|5833|5827|5839|5833|5830|5824|1283
1713771300000|2024-04-22 07:35:00|5832|5826|5830|5824|5836|5830|5829|5823|595
1713771600000|2024-04-22 07:40:00|5829|5823|5832|5826|5837|5831|5829|5823|1111
1713771900000|2024-04-22 07:45:00|5830|5824|5830|5824|5831|5825|5827|5821|908
1713772200000|2024-04-22 07:50:00|5828|5822|5829|5823|5833|5827|5827|5821|1085
1713772500000|2024-04-22 07:55:00|5828|5822|5830|5824|5832|5826|5828|5822|1082
1713772800000|2024-04-22 08:00:00|5829|5823|5828|5822|5831|5825|5826|5820|2115
1713773100000|2024-04-22 08:05:00|5827|5821|5829|5823|5831|5825|5826|5820|2335
1713773400000|2024-04-22 08:10:00|5830|5824|5829|5823|5830|5824|5824|5818|2407
1713773700000|2024-04-22 08:15:00|5828|5822|5827|5821|5829|5823|5825|5819|883
1713774000000|2024-04-22 08:20:00|5826|5820|5824|5818|5828|5822|5824|5818|730
1713774300000|2024-04-22 08:25:00|5825|5819|5825|5819|5831|5825|5824|5818|2433
1713774600000|2024-04-22 08:30:00|5831.7|5813.7|5833|5815|5833.5|5815.5|5830.9|5812.9|1
1713774900000|2024-04-22 08:35:00|5833.1|5815.1|5833.5|5815.5|5833.6|5815.6|5832.3|5814.3|300
1713775200000|2024-04-22 08:40:00|5833.6|5815.6|5829.6|5811.6|5833.9|5815.9|5829.4|5811.4|0
1713775500000|2024-04-22 08:45:00|5829.7|5811.7|5832.6|5814.6|5833|5815|5829.6|5811.6|0
1713775800000|2024-04-22 08:50:00|5832.5|5814.5|5834|5816|5834|5816|5831.3|5813.3|0
1713776100000|2024-04-22 08:55:00|5833.8|5815.8|5832.9|5814.9|5834.3|5816.3|5832.7|5814.7|0
1713776400000|2024-04-22 09:00:00|5832.8|5814.8|5836|5818|5836.4|5818.4|5832.3|5814.3|0
1713776700000|2024-04-22 09:05:00|5836.2|5818.2|5836.9|5818.9|5837.1|5819.1|5835.7|5817.7|0
1713777000000|2024-04-22 09:10:00|5837|5819|5837.5|5819.5|5837.5|5819.5|5836.5|5818.5|0
1713777300000|2024-04-22 09:15:00|5830|5824|5835|5829|5836|5830|5829|5823|594
1713777600000|2024-04-22 09:20:00|5834|5828|5835|5829|5836|5830|5834|5828|104
1713777900000|2024-04-22 09:25:00|5834|5828|5833|5827|5836|5830|5832|5826|102
1713778200000|2024-04-22 09:30:00|5832|5826|5833|5827|5834|5828|5832|5826|46
1713778500000|2024-04-22 09:35:00|5832|5826|5831|5825|5832|5826|5830|5824|37
1713778800000|2024-04-22 09:40:00|5832|5826|5830|5824|5835|5829|5829|5823|446
1713779100000|2024-04-22 09:45:00|5829|5823|5833|5827|5833|5827|5827|5821|236
1713779400000|2024-04-22 09:50:00|5832|5826|5830|5824|5833|5827|5828|5822|130
1713779700000|2024-04-22 09:55:00|5829|5823|5832|5826|5833|5827|5829|5823|118
1713780000000|2024-04-22 10:00:00|5831.5|5825.5|5831.5|5825.5|5833|5827|5831|5825|82
1713780300000|2024-04-22 10:05:00|5832|5826|5831.5|5825.5|5835.5|5829.5|5831.5|5825.5|110
1713780600000|2024-04-22 10:10:00|5832|5826|5833.5|5827.5|5834.5|5828.5|5832|5826|103
1713780900000|2024-04-22 10:15:00|5833|5827|5831.5|5825.5|5834.5|5828.5|5831.5|5825.5|148
1713781200000|2024-04-22 10:20:00|5831|5825|5832.5|5826.5|5832.5|5826.5|5830.5|5824.5|44
1713781500000|2024-04-22 10:25:00|5832|5826|5830.5|5824.5|5832|5826|5830.5|5824.5|80
1713781800000|2024-04-22 10:30:00|5829.5|5823.5|5828.5|5822.5|5830.5|5824.5|5828.5|5822.5|45
1713782100000|2024-04-22 10:35:00|5828|5822|5831.5|5825.5|5831.5|5825.5|5828|5822|135
1713782400000|2024-04-22 10:40:00|5832|5826|5828.5|5822.5|5832|5826|5828.5|5822.5|32
1713782700000|2024-04-22 10:45:00|5828|5822|5830|5824|5830.5|5824.5|5826.5|5820.5|119
1713783000000|2024-04-22 10:50:00|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5828.5|5822.5|18
1713783300000|2024-04-22 10:55:00|5831|5825|5830.5|5824.5|5833.5|5827.5|5830|5824|43
1713783600000|2024-04-22 11:00:00|5831|5825|5829.5|5823.5|5831.5|5825.5|5829.5|5823.5|22
1713783900000|2024-04-22 11:05:00|5830|5824|5831|5825|5831.5|5825.5|5828.5|5822.5|129
1713784200000|2024-04-22 11:10:00|5831.5|5825.5|5831|5825|5833.5|5827.5|5830|5824|151
1713784500000|2024-04-22 11:15:00|5830.5|5824.5|5831|5825|5833.5|5827.5|5829|5823|84
1713784800000|2024-04-22 11:20:00|5830.5|5824.5|5827.5|5821.5|5831|5825|5827|5821|75
1713785100000|2024-04-22 11:25:00|5827|5821|5825|5819|5827.5|5821.5|5823.5|5817.5|115
1713785400000|2024-04-22 11:30:00|5824.5|5818.5|5825.5|5819.5|5826.5|5820.5|5823.5|5817.5|49
1713785700000|2024-04-22 11:35:00|5826|5820|5831.5|5825.5|5832|5826|5825.5|5819.5|127
1713786000000|2024-04-22 11:40:00|5831|5825|5827.5|5821.5|5831.5|5825.5|5827.5|5821.5|108
1713786300000|2024-04-22 11:45:00|5826.5|5820.5|5828.5|5822.5|5828.5|5822.5|5826.5|5820.5|78
1713786600000|2024-04-22 11:50:00|5827.5|5821.5|5829.5|5823.5|5830.5|5824.5|5827.5|5821.5|100
1713786900000|2024-04-22 11:55:00|5830.5|5824.5|5830.5|5824.5|5831.5|5825.5|5830.5|5824.5|29
1713787200000|2024-04-22 12:00:00|5830|5824|5826.5|5820.5|5830.5|5824.5|5825.5|5819.5|79
1713787500000|2024-04-22 12:05:00|5827.5|5821.5|5824.5|5818.5|5827.5|5821.5|5824.5|5818.5|53
1713787800000|2024-04-22 12:10:00|5823.5|5817.5|5827.5|5821.5|5828.5|5822.5|5823.5|5817.5|40
1713788100000|2024-04-22 12:15:00|5828|5822|5828.5|5822.5|5829.5|5823.5|5826|5820|11
1713788400000|2024-04-22 12:20:00|5828|5822|5826.5|5820.5|5831|5825|5825.5|5819.5|56
1713788700000|2024-04-22 12:25:00|5827|5821|5825.5|5819.5|5827.5|5821.5|5823.5|5817.5|76
1713789000000|2024-04-22 12:30:00|5826|5820|5826.5|5820.5|5827.5|5821.5|5823.5|5817.5|53
1713789300000|2024-04-22 12:35:00|5826|5820|5828.5|5822.5|5831.5|5825.5|5824.5|5818.5|79
1713789600000|2024-04-22 12:40:00|5829|5823|5832.5|5826.5|5832.5|5826.5|5826.5|5820.5|41
1713789900000|2024-04-22 12:45:00|5831.5|5825.5|5830.5|5824.5|5833.5|5827.5|5829|5823|55
1713790200000|2024-04-22 12:50:00|5831|5825|5830|5824|5832.5|5826.5|5827.5|5821.5|51
1713790500000|2024-04-22 12:55:00|5829.5|5823.5|5828.5|5822.5|5829.5|5823.5|5828.5|5822.5|16
1713790800000|2024-04-22 13:00:00|5827.5|5821.5|5825|5819|5828.5|5822.5|5825|5819|107
1713791100000|2024-04-22 13:05:00|5824.5|5818.5|5825|5819|5826.5|5820.5|5821.5|5815.5|120
1713791400000|2024-04-22 13:10:00|5824.5|5818.5|5817.5|5811.5|5824.5|5818.5|5816.5|5810.5|247
1713791700000|2024-04-22 13:15:00|5816.5|5810.5|5813.5|5807.5|5819|5813|5813.5|5807.5|276
1713792000000|2024-04-22 13:20:00|5814|5808|5814.5|5808.5|5816|5810|5813.5|5807.5|115
1713792300000|2024-04-22 13:25:00|5814|5808|5812.5|5806.5|5815.5|5809.5|5812.5|5806.5|192
1713792600000|2024-04-22 13:30:00|5812|5806|5805|5799|5825.5|5819.5|5802.5|5796.5|994
1713792900000|2024-04-22 13:35:00|5805.5|5799.5|5813|5807|5813|5807|5804.5|5798.5|308
1713793200000|2024-04-22 13:40:00|5812.5|5806.5|5815|5809|5816.5|5810.5|5808.5|5802.5|428
1713793500000|2024-04-22 13:45:00|5815.5|5809.5|5824|5818|5825.5|5819.5|5814|5808|318
1713793800000|2024-04-22 13:50:00|5824.5|5818.5|5834.5|5828.5|5834.5|5828.5|5822|5816|340
1713794100000|2024-04-22 13:55:00|5834|5828|5830|5824|5835.5|5829.5|5826.5|5820.5|227
1713794400000|2024-04-22 14:00:00|5830.5|5824.5|5831.5|5825.5|5835|5829|5829.5|5823.5|238
1713794700000|2024-04-22 14:05:00|5832.5|5826.5|5836.5|5830.5|5838|5832|5829.5|5823.5|314
1713795000000|2024-04-22 14:10:00|5835.5|5829.5|5842.5|5836.5|5844|5838|5835.5|5829.5|239
1713795300000|2024-04-22 14:15:00|5843.5|5837.5|5847|5841|5849.5|5843.5|5841.5|5835.5|208
1713795600000|2024-04-22 14:20:00|5847.5|5841.5|5843.5|5837.5|5847.5|5841.5|5842|5836|196
1713795900000|2024-04-22 14:25:00|5844|5838|5840.5|5834.5|5844.5|5838.5|5837.5|5831.5|244
1713796200000|2024-04-22 14:30:00|5841|5835|5841.5|5835.5|5844.5|5838.5|5840.5|5834.5|134
1713796500000|2024-04-22 14:35:00|5842|5836|5848.5|5842.5|5848.5|5842.5|5841.5|5835.5|187
1713796800000|2024-04-22 14:40:00|5847.5|5841.5|5847.5|5841.5|5851.5|5845.5|5844|5838|167
1713797100000|2024-04-22 14:45:00|5848|5842|5852.5|5846.5|5852.5|5846.5|5846.5|5840.5|133
1713797400000|2024-04-22 14:50:00|5851.5|5845.5|5848.5|5842.5|5854.5|5848.5|5848.5|5842.5|145
1713797700000|2024-04-22 14:55:00|5848|5842|5846.5|5840.5|5851.5|5845.5|5845.5|5839.5|677
1713798000000|2024-04-22 15:00:00|5846|5840|5846|5840|5847.5|5841.5|5844.5|5838.5|161
1713798300000|2024-04-22 15:05:00|5845.5|5839.5|5842.5|5836.5|5846|5840|5842|5836|157
1713798600000|2024-04-22 15:10:00|5843.5|5837.5|5846.5|5840.5|5848.5|5842.5|5843.5|5837.5|118
1713798900000|2024-04-22 15:15:00|5846|5840|5844.5|5838.5|5846.5|5840.5|5843.5|5837.5|144
1713799200000|2024-04-22 15:20:00|5845|5839|5846.5|5840.5|5846.5|5840.5|5843.5|5837.5|241
1713799500000|2024-04-22 15:25:00|5847.5|5841.5|5848.5|5842.5|5848.5|5842.5|5845.5|5839.5|302
1713799800000|2024-04-22 15:30:00|5849|5843|5844.5|5838.5|5849|5843|5843.5|5837.5|267
1713800100000|2024-04-22 15:35:00|5845|5839|5848|5842|5849.5|5843.5|5844.5|5838.5|126
1713800400000|2024-04-22 15:40:00|5848.5|5842.5|5845.5|5839.5|5848.5|5842.5|5844.5|5838.5|170
1713800700000|2024-04-22 15:45:00|5846|5840|5848.5|5842.5|5848.5|5842.5|5845.5|5839.5|52
1713801000000|2024-04-22 15:50:00|5849|5843|5852.5|5846.5|5854|5848|5848.5|5842.5|101
1713801300000|2024-04-22 15:55:00|5853|5847|5852|5846|5854|5848|5851|5845|105
1713801600000|2024-04-22 16:00:00|5851|5845|5851|5845|5852|5846|5850|5844|109
1713801900000|2024-04-22 16:05:00|5852|5846|5853|5847|5853|5847|5850|5844|77
1713802200000|2024-04-22 16:10:00|5852|5846|5856|5850|5856|5850|5852|5846|68
1713802500000|2024-04-22 16:15:00|5857|5851|5857|5851|5861|5855|5857|5851|213
1713802800000|2024-04-22 16:20:00|5858|5852|5858|5852|5860|5854|5857|5851|32
1713803100000|2024-04-22 16:25:00|5860|5854|5860|5854|5861|5855|5858|5852|77
1713803400000|2024-04-22 16:30:00|5859|5853|5861|5855|5862|5856|5858|5852|94
1713803700000|2024-04-22 16:35:00|5862|5856|5861|5855|5863|5857|5861|5855|132
1713804000000|2024-04-22 16:40:00|5862|5856|5863|5857|5863|5857|5862|5856|98
1713804300000|2024-04-22 16:45:00|5864|5858|5864|5858|5865|5859|5864|5858|106
1713804600000|2024-04-22 16:50:00|5863|5857|5865|5859|5865|5859|5863|5857|70
1713804900000|2024-04-22 16:55:00|5864|5858|5866|5860|5866|5860|5864|5858|47
1713805200000|2024-04-22 17:00:00|5867|5861|5868|5862|5870|5864|5867|5861|152
1713805500000|2024-04-22 17:05:00|5869|5863|5868|5862|5870|5864|5866|5860|113
1713805800000|2024-04-22 17:10:00|5869|5863|5871|5865|5872|5866|5868|5862|65
1713806100000|2024-04-22 17:15:00|5872|5866|5869|5863|5872|5866|5869|5863|38
1713806400000|2024-04-22 17:20:00|5868|5862|5871|5865|5871|5865|5864|5858|303
1713806700000|2024-04-22 17:25:00|5872|5866|5872|5866|5872|5866|5870|5864|197
1713807000000|2024-04-22 17:30:00|5871|5865|5874|5868|5874|5868|5871|5865|68
1713807300000|2024-04-22 17:35:00|5873|5867|5879|5873|5879|5873|5873|5867|133
1713807600000|2024-04-22 17:40:00|5880|5874|5877|5871|5880|5874|5876|5870|63
1713807900000|2024-04-22 17:45:00|5878|5872|5879|5873|5879|5873|5877|5871|28
1713808200000|2024-04-22 17:50:00|5880|5874|5883|5877|5884|5878|5879|5873|208
1713808500000|2024-04-22 17:55:00|5882|5876|5884|5878|5884|5878|5879|5873|114
1713808800000|2024-04-22 18:00:00|5885|5879|5885|5879|5886|5880|5883|5877|47
1713809100000|2024-04-22 18:05:00|5886|5880|5882|5876|5886|5880|5881|5875|130
1713809400000|2024-04-22 18:10:00|5883|5877|5882|5876|5885|5879|5882|5876|23
1713809700000|2024-04-22 18:15:00|5884|5878|5885|5879|5886|5880|5884|5878|27
1713810000000|2024-04-22 18:20:00|5886|5880|5885|5879|5886|5880|5883|5877|55
1713810300000|2024-04-22 18:25:00|5884|5878|5884|5878|5887|5881|5884|5878|35
1713810600000|2024-04-22 18:30:00|5885|5879|5885|5879|5887|5881|5885|5879|53
1713810900000|2024-04-22 18:35:00|5886|5880|5884|5878|5887|5881|5882|5876|167
1713811200000|2024-04-22 18:40:00|5885|5879|5884|5878|5887|5881|5882|5876|90
1713811500000|2024-04-22 18:45:00|5883|5877|5882|5876|5884|5878|5882|5876|85
1713811800000|2024-04-22 18:50:00|5881|5875|5880|5874|5882|5876|5878|5872|202
1713812100000|2024-04-22 18:55:00|5881|5875|5890.9|5872.9|5890.9|5879|5880|5872.9|161
1713812400000|2024-04-22 19:00:00|5890.8|5872.8|5890.4|5872.4|5891.7|5873.7|5890.2|5872.2|0
1713812700000|2024-04-22 19:05:00|5890.5|5872.5|5893|5875|5893.8|5875.8|5890.1|5872.1|0
1713813000000|2024-04-22 19:10:00|5892.9|5874.9|5892.3|5874.3|5894|5876|5891.9|5873.9|0
1713813300000|2024-04-22 19:15:00|5892.2|5874.2|5891.6|5873.6|5892.4|5874.4|5890.7|5872.7|0
1713813600000|2024-04-22 19:20:00|5891.7|5873.7|5885.2|5867.2|5891.7|5873.7|5884.9|5866.9|0
1713813900000|2024-04-22 19:25:00|5885.1|5867.1|5887.2|5869.2|5887.4|5869.4|5884.9|5866.9|0
1713814200000|2024-04-22 19:30:00|5887.1|5869.1|5882.5|5864.5|5887.1|5869.1|5882.5|5864.5|0
1713814500000|2024-04-22 19:35:00|5882.4|5864.4|5883.8|5865.8|5884.2|5866.2|5881.9|5863.9|0
1713814800000|2024-04-22 19:40:00|5883.9|5865.9|5886.5|5868.5|5887.4|5869.4|5883.5|5865.5|0
1713815100000|2024-04-22 19:45:00|5886.4|5868.4|5890.8|5872.8|5891.1|5873.1|5886.2|5868.2|0
1713815400000|2024-04-22 19:50:00|5890.4|5872.4|5883.6|5865.6|5890.4|5872.4|5882.7|5864.7|0
1713815700000|2024-04-22 19:55:00|5883.7|5865.7|5887.8|5869.8|5889.7|5871.7|5883.2|5865.2|0
1713816000000|2024-04-22 20:00:00|5887.9|5869.9|5882.7|5864.7|5888.4|5870.4|5882.7|5864.7|0
1713816300000|2024-04-22 20:05:00|5882.5|5864.5|5885.7|5867.7|5886.3|5868.3|5882.5|5864.5|0
1713816600000|2024-04-22 20:10:00|5885.6|5867.6|5884.8|5866.8|5885.6|5867.6|5884.2|5866.2|0
1713816900000|2024-04-22 20:15:00|5887.7|5869.7|5887.5|5869.5|5888.5|5870.5|5887.5|5869.5|0
1713817200000|2024-04-22 20:20:00|5887.6|5869.6|5887.3|5869.3|5888|5870|5887.3|5869.3|0
1713817500000|2024-04-22 20:25:00|5887.4|5869.4|5889|5871|5889.1|5871.1|5887.3|5869.3|0
1713817800000|2024-04-22 20:30:00|5888.9|5870.9|5890.7|5872.7|5891.1|5873.1|5888.9|5870.9|0
1713818100000|2024-04-22 20:35:00|5890.8|5872.8|5890.1|5872.1|5891.3|5873.3|5890|5872|0
1713818400000|2024-04-22 20:40:00|5890.2|5872.2|5889.8|5871.8|5890.5|5872.5|5889.2|5871.2|0
1713818700000|2024-04-22 20:45:00|5886.4|5868.4|5885.5|5867.5|5886.7|5868.7|5885.5|5867.5|0
1713819000000|2024-04-22 20:50:00|5885.7|5867.7|5887.3|5869.3|5887.4|5869.4|5885.5|5867.5|0
1713819300000|2024-04-22 20:55:00|5887.4|5869.4|5888.1|5870.1|5888.3|5870.3|5886.7|5868.7|0
1713819600000|2024-04-22 21:00:00|5888.3|5870.3|5888.6|5870.6|5888.7|5870.7|5888|5870|0
1713819900000|2024-04-22 21:05:00|5888.3|5870.3|5888.3|5870.3|5888.7|5870.7|5888.2|5870.2|0
1713820200000|2024-04-22 21:10:00|5888.4|5870.4|5888.9|5870.9|5888.9|5870.9|5888.4|5870.4|0
1713820500000|2024-04-22 21:15:00|5888.8|5870.8|5889.7|5871.7|5889.7|5871.7|5888.8|5870.8|0
1713820800000|2024-04-22 21:20:00|5889.6|5871.6|5889.8|5871.8|5889.8|5871.8|5889.6|5871.6|0
1713821100000|2024-04-22 21:25:00|5889.4|5871.4|5889.9|5871.9|5889.9|5871.9|5889.3|5871.3|0
1713821400000|2024-04-22 21:30:00|5890|5872|5890.1|5872.1|5890.1|5872.1|5889.9|5871.9|0
1713821700000|2024-04-22 21:35:00|5890|5872|5889.8|5871.8|5890.1|5872.1|5889.4|5871.4|0
1713822000000|2024-04-22 21:40:00|5889.7|5871.7|5889.5|5871.5|5889.7|5871.7|5889.5|5871.5|0
1713822300000|2024-04-22 21:45:00|5889.3|5871.3|5889.3|5871.3|5889.5|5871.5|5889.3|5871.3|0
1713822600000|2024-04-22 21:50:00|5889.4|5871.4|5889.3|5871.3|5889.5|5871.5|5889.1|5871.1|0
1713822900000|2024-04-22 21:55:00|5889.4|5871.4|5889.8|5871.8|5889.8|5871.8|5889.3|5871.3|0
1713823200000|2024-04-22 22:00:00|5892.6|5874.6|5893.3|5875.3|5895|5877|5892.6|5874.6|0
1713823500000|2024-04-22 22:05:00|5893.4|5875.4|5892.1|5874.1|5893.4|5875.4|5891.9|5873.9|0
1713823800000|2024-04-22 22:10:00|5892.3|5874.3|5891.3|5873.3|5892.3|5874.3|5891.3|5873.3|0
1713824100000|2024-04-22 22:15:00|5891.4|5873.4|5889.2|5871.2|5891.4|5873.4|5889|5871|0
1713824400000|2024-04-22 22:20:00|5889.4|5871.4|5889.6|5871.6|5889.8|5871.8|5888.8|5870.8|0
1713824700000|2024-04-22 22:25:00|5889.8|5871.8|5890.9|5872.9|5890.9|5872.9|5889.8|5871.8|0
1713825000000|2024-04-22 22:30:00|5887.9|5869.9|5888.2|5870.2|5888.3|5870.3|5887.4|5869.4|0
1713825300000|2024-04-22 22:35:00|5888|5870|5888.2|5870.2|5888.4|5870.4|5887.9|5869.9|0
1713825600000|2024-04-22 22:40:00|5888.1|5870.1|5887.8|5869.8|5888.4|5870.4|5887.2|5869.2|0
1713825900000|2024-04-22 22:45:00|5887.9|5869.9|5888.6|5870.6|5888.8|5870.8|5887.9|5869.9|0
1713826200000|2024-04-22 22:50:00|5888.4|5870.4|5888.6|5870.6|5888.9|5870.9|5888|5870|0
1713826500000|2024-04-22 22:55:00|5888.7|5870.7|5888.3|5870.3|5888.9|5870.9|5888|5870|0
1713826800000|2024-04-22 23:00:00|5888.2|5870.2|5888.3|5870.3|5888.8|5870.8|5887.8|5869.8|0
1713827100000|2024-04-22 23:05:00|5888.2|5870.2|5887.9|5869.9|5889.3|5871.3|5887.9|5869.9|0
1713827400000|2024-04-22 23:10:00|5888.1|5870.1|5882.6|5864.6|5888.3|5870.3|5880.6|5862.6|0
1713827700000|2024-04-22 23:15:00|5882.5|5864.5|5886.2|5868.2|5886.2|5868.2|5882.3|5864.3|0
1713828000000|2024-04-22 23:20:00|5886.4|5868.4|5885.5|5867.5|5886.4|5868.4|5885.1|5867.1|0
1713828300000|2024-04-22 23:25:00|5885.3|5867.3|5886.4|5868.4|5886.5|5868.5|5884.7|5866.7|0
1713828600000|2024-04-22 23:30:00|5886.2|5868.2|5886.2|5868.2|5887.8|5869.8|5885.8|5867.8|0
1713828900000|2024-04-22 23:35:00|5886.1|5868.1|5886.4|5868.4|5886.7|5868.7|5885.5|5867.5|0
1713829200000|2024-04-22 23:40:00|5886.3|5868.3|5886.2|5868.2|5886.7|5868.7|5886|5868|0
1713829500000|2024-04-22 23:45:00|5886.1|5868.1|5887.2|5869.2|5887.4|5869.4|5886|5868|0
1713829800000|2024-04-22 23:50:00|5887.4|5869.4|5886.2|5868.2|5887.6|5869.6|5885.9|5867.9|0
1713830100000|2024-04-22 23:55:00|5886.4|5868.4|5886.6|5868.6|5886.6|5868.6|5885.8|5867.8|0
1713830400000|2024-04-23 00:00:00|5886.8|5868.8|5887.8|5869.8|5888.2|5870.2|5886.5|5868.5|0
1713830700000|2024-04-23 00:05:00|5887.7|5869.7|5887.5|5869.5|5888.8|5870.8|5887.1|5869.1|0
1713831000000|2024-04-23 00:10:00|5887.3|5869.3|5885.4|5867.4|5887.7|5869.7|5885.4|5867.4|0
1713831300000|2024-04-23 00:15:00|5885.6|5867.6|5887.3|5869.3|5887.3|5869.3|5885.6|5867.6|0
1713831600000|2024-04-23 00:20:00|5887.5|5869.5|5887|5869|5888.1|5870.1|5886.1|5868.1|0
1713831900000|2024-04-23 00:25:00|5886.9|5868.9|5886.9|5868.9|5887.7|5869.7|5886.8|5868.8|0
1713832200000|2024-04-23 00:30:00|5886.8|5868.8|5887.5|5869.5|5888.4|5870.4|5886.8|5868.8|0
1713832500000|2024-04-23 00:35:00|5887.3|5869.3|5887.7|5869.7|5888.5|5870.5|5887.3|5869.3|0
1713832800000|2024-04-23 00:40:00|5887.8|5869.8|5886.4|5868.4|5887.8|5869.8|5886.2|5868.2|0
1713833100000|2024-04-23 00:45:00|5886.2|5868.2|5888|5870|5888.4|5870.4|5886.2|5868.2|0
1713833400000|2024-04-23 00:50:00|5887.9|5869.9|5887.2|5869.2|5888.4|5870.4|5887|5869|0
1713833700000|2024-04-23 00:55:00|5887.3|5869.3|5887.8|5869.8|5887.9|5869.9|5887.1|5869.1|0
1713834000000|2024-04-23 01:00:00|5887.6|5869.6|5886.6|5868.6|5888|5870|5886.5|5868.5|0
1713834300000|2024-04-23 01:05:00|5886.5|5868.5|5887.1|5869.1|5887.3|5869.3|5886.4|5868.4|0
1713834600000|2024-04-23 01:10:00|5887.3|5869.3|5886.7|5868.7|5887.6|5869.6|5886.5|5868.5|0
1713834900000|2024-04-23 01:15:00|5887.2|5869.2|5888.7|5882.7|5892.7|5886.7|5870.7|5864.7|1830
1713835200000|2024-04-23 01:20:00|5889.7|5883.7|5885.7|5879.7|5897.7|5891.7|5883.7|5877.7|1929
1713835500000|2024-04-23 01:25:00|5883.7|5877.7|5876.7|5870.7|5883.7|5877.7|5871.7|5865.7|1339
1713835800000|2024-04-23 01:30:00|5875.7|5869.7|5899.7|5893.7|5900.7|5894.7|5868.7|5862.7|7208
1713836100000|2024-04-23 01:35:00|5900.7|5894.7|5877.7|5871.7|5904.7|5898.7|5867.7|5861.7|2901
1713836400000|2024-04-23 01:40:00|5878.7|5872.7|5874.7|5868.7|5885.7|5879.7|5871.7|5865.7|2247
1713836700000|2024-04-23 01:45:00|5875.7|5869.7|5859.7|5853.7|5876.7|5870.7|5857.7|5851.7|1593
1713837000000|2024-04-23 01:50:00|5858.7|5852.7|5863.7|5857.7|5865.7|5859.7|5855.7|5849.7|1819
1713837300000|2024-04-23 01:55:00|5864.7|5858.7|5882.7|5876.7|5883.7|5877.7|5861.7|5855.7|1347
1713837600000|2024-04-23 02:00:00|5881.7|5875.7|5891.7|5885.7|5894.7|5888.7|5878.7|5872.7|1909
1713837900000|2024-04-23 02:05:00|5892.7|5886.7|5896.7|5890.7|5897.7|5891.7|5888.7|5882.7|1202
1713838200000|2024-04-23 02:10:00|5897.7|5891.7|5904.7|5898.7|5904.7|5898.7|5894.7|5888.7|1394
1713838500000|2024-04-23 02:15:00|5905.7|5899.7|5904.7|5898.7|5914.7|5908.7|5901.7|5895.7|1730
1713838800000|2024-04-23 02:20:00|5905.7|5899.7|5926.7|5920.7|5926.7|5920.7|5905.7|5899.7|2501
1713839100000|2024-04-23 02:25:00|5927.7|5921.7|5915.7|5909.7|5927.7|5921.7|5914.7|5908.7|1686
1713839400000|2024-04-23 02:30:00|5914.7|5908.7|5924.7|5918.7|5924.7|5918.7|5910.7|5904.7|1395
1713839700000|2024-04-23 02:35:00|5923.7|5917.7|5926.7|5920.7|5935.7|5929.7|5923.7|5917.7|1676
1713840000000|2024-04-23 02:40:00|5925.7|5919.7|5919.7|5913.7|5930.7|5924.7|5919.7|5913.7|1087
1713840300000|2024-04-23 02:45:00|5920.7|5914.7|5923.7|5917.7|5924.7|5918.7|5912.7|5906.7|1248
1713840600000|2024-04-23 02:50:00|5922.7|5916.7|5933.7|5927.7|5934.7|5928.7|5921.7|5915.7|1549
1713840900000|2024-04-23 02:55:00|5934.7|5928.7|5931.7|5925.7|5936.7|5930.7|5927.7|5921.7|1278
1713841200000|2024-04-23 03:00:00|5932.7|5926.7|5909.7|5903.7|5942.7|5936.7|5908.7|5902.7|3560
1713841500000|2024-04-23 03:05:00|5910.7|5904.7|5912.7|5906.7|5917.7|5911.7|5885.7|5879.7|4128
1713841800000|2024-04-23 03:10:00|5913.7|5907.7|5917.7|5911.7|5923.7|5917.7|5910.7|5904.7|3240
1713842100000|2024-04-23 03:15:00|5918.7|5912.7|5916.7|5910.7|5926.7|5920.7|5916.7|5910.7|3734
1713842400000|2024-04-23 03:20:00|5917.7|5911.7|5934.7|5928.7|5935.7|5929.7|5915.7|5909.7|1367
1713842700000|2024-04-23 03:25:00|5935.7|5929.7|5943.7|5937.7|5945.7|5939.7|5933.7|5927.7|1190
1713843000000|2024-04-23 03:30:00|5942.7|5936.7|5940.7|5934.7|5945.7|5939.7|5937.7|5931.7|744
1713843300000|2024-04-23 03:35:00|5941.7|5935.7|5940.7|5934.7|5942.7|5936.7|5936.7|5930.7|810
1713843600000|2024-04-23 03:40:00|5941.7|5935.7|5941.7|5935.7|5946.7|5940.7|5941.7|5935.7|857
1713843900000|2024-04-23 03:45:00|5942.7|5936.7|5938.7|5932.7|5945.7|5939.7|5938.7|5932.7|726
1713844200000|2024-04-23 03:50:00|5939.7|5933.7|5942.7|5936.7|5943.7|5937.7|5938.7|5932.7|795
1713844500000|2024-04-23 03:55:00|5941.7|5935.7|5943.7|5937.7|5945.7|5939.7|5940.7|5934.7|775
1713844800000|2024-04-23 04:00:00|5950.5|5932.5|5950.9|5932.9|5950.9|5932.9|5950.4|5932.4|1
1713845100000|2024-04-23 04:05:00|5951.1|5933.1|5950.7|5932.7|5951.1|5933.1|5950.4|5932.4|0
1713845400000|2024-04-23 04:10:00|5950.8|5932.8|5952|5934|5952|5934|5950.8|5932.8|0
1713845700000|2024-04-23 04:15:00|5951.8|5933.8|5951.1|5933.1|5952|5934|5951.1|5933.1|0
1713846000000|2024-04-23 04:20:00|5951.2|5933.2|5950.7|5932.7|5951.5|5933.5|5950.7|5932.7|0
1713846300000|2024-04-23 04:25:00|5950.9|5932.9|5950.1|5932.1|5951|5933|5950.1|5932.1|0
1713846600000|2024-04-23 04:30:00|5950.2|5932.2|5949|5931|5950.7|5932.7|5949|5931|0
1713846900000|2024-04-23 04:35:00|5949.1|5931.1|5949.2|5931.2|5950.1|5932.1|5948.8|5930.8|0
1713847200000|2024-04-23 04:40:00|5949.4|5931.4|5949.6|5931.6|5949.8|5931.8|5949|5931|0
1713847500000|2024-04-23 04:45:00|5949.5|5931.5|5949.6|5931.6|5949.6|5931.6|5949.1|5931.1|0
1713847800000|2024-04-23 04:50:00|5949.4|5931.4|5949.2|5931.2|5949.6|5931.6|5949|5931|0
1713848100000|2024-04-23 04:55:00|5949.1|5931.1|5949.4|5931.4|5949.4|5931.4|5949|5931|0
1713848400000|2024-04-23 05:00:00|5949.6|5931.6|5935.7|5929.7|5949.6|5938.7|5932.7|5926.7|1901
1713848700000|2024-04-23 05:05:00|5934.7|5928.7|5926.7|5920.7|5938.7|5932.7|5926.7|5920.7|1553
1713849000000|2024-04-23 05:10:00|5927.7|5921.7|5933.7|5927.7|5939.7|5933.7|5925.7|5919.7|1410
1713849300000|2024-04-23 05:15:00|5934.7|5928.7|5940.7|5934.7|5940.7|5934.7|5932.7|5926.7|699
1713849600000|2024-04-23 05:20:00|5939.7|5933.7|5948.7|5942.7|5950.7|5944.7|5938.7|5932.7|1008
1713849900000|2024-04-23 05:25:00|5949.7|5943.7|5946.7|5940.7|5950.7|5944.7|5943.7|5937.7|1016
1713850200000|2024-04-23 05:30:00|5945.7|5939.7|5961.7|5955.7|5966.7|5960.7|5945.7|5939.7|1517
1713850500000|2024-04-23 05:35:00|5960.7|5954.7|5953.7|5947.7|5960.7|5954.7|5948.7|5942.7|1453
1713850800000|2024-04-23 05:40:00|5952.7|5946.7|5953.7|5947.7|5959.7|5953.7|5949.7|5943.7|1953
1713851100000|2024-04-23 05:45:00|5954.7|5948.7|5946.7|5940.7|5957.7|5951.7|5946.7|5940.7|1660
1713851400000|2024-04-23 05:50:00|5945.7|5939.7|5946.7|5940.7|5949.7|5943.7|5942.7|5936.7|1438
1713851700000|2024-04-23 05:55:00|5947.7|5941.7|5941.7|5935.7|5947.7|5941.7|5938.7|5932.7|1406
1713852000000|2024-04-23 06:00:00|5942.7|5936.7|5937.7|5931.7|5942.7|5936.7|5936.7|5930.7|1580
1713852300000|2024-04-23 06:05:00|5936.7|5930.7|5939.7|5933.7|5943.7|5937.7|5936.7|5930.7|879
1713852600000|2024-04-23 06:10:00|5938.7|5932.7|5932.7|5926.7|5938.7|5932.7|5930.7|5924.7|2233
1713852900000|2024-04-23 06:15:00|5933.7|5927.7|5941.7|5935.7|5943.7|5937.7|5931.7|5925.7|1052
1713853200000|2024-04-23 06:20:00|5942.7|5936.7|5939.7|5933.7|5945.7|5939.7|5938.7|5932.7|2849
1713853500000|2024-04-23 06:25:00|5940.7|5934.7|5932.7|5926.7|5942.7|5936.7|5932.7|5926.7|752
1713853800000|2024-04-23 06:30:00|5931.7|5925.7|5942.7|5936.7|5945.7|5939.7|5931.7|5925.7|1024
1713854100000|2024-04-23 06:35:00|5943.7|5937.7|5943.7|5937.7|5945.7|5939.7|5942.7|5936.7|1323
1713854400000|2024-04-23 06:40:00|5942.7|5936.7|5935.7|5929.7|5942.7|5936.7|5935.7|5929.7|1847
1713854700000|2024-04-23 06:45:00|5936.7|5930.7|5937.7|5931.7|5939.7|5933.7|5935.7|5929.7|1147
1713855000000|2024-04-23 06:50:00|5938.7|5932.7|5943.7|5937.7|5943.7|5937.7|5937.7|5931.7|742
1713855300000|2024-04-23 06:55:00|5942.7|5936.7|5940.7|5934.7|5944.7|5938.7|5939.7|5933.7|531
1713855600000|2024-04-23 07:00:00|5939.7|5933.7|5942.7|5936.7|5945.7|5939.7|5939.7|5933.7|636
1713855900000|2024-04-23 07:05:00|5943.7|5937.7|5940.7|5934.7|5944.7|5938.7|5939.7|5933.7|1740
1713856200000|2024-04-23 07:10:00|5939.7|5933.7|5943.7|5937.7|5947.7|5941.7|5939.7|5933.7|1495
1713856500000|2024-04-23 07:15:00|5944.7|5938.7|5942.7|5936.7|5944.7|5938.7|5941.7|5935.7|1098
1713856800000|2024-04-23 07:20:00|5943.7|5937.7|5949.7|5943.7|5951.7|5945.7|5943.7|5937.7|1334
1713857100000|2024-04-23 07:25:00|5950.7|5944.7|5957.7|5951.7|5957.7|5951.7|5949.7|5943.7|1338
1713857400000|2024-04-23 07:30:00|5956.7|5950.7|5960.7|5954.7|5961.7|5955.7|5954.7|5948.7|1168
1713857700000|2024-04-23 07:35:00|5959.7|5953.7|5958.7|5952.7|5961.7|5955.7|5956.7|5950.7|838
1713858000000|2024-04-23 07:40:00|5959.7|5953.7|5956.7|5950.7|5961.7|5955.7|5955.7|5949.7|1391
1713858300000|2024-04-23 07:45:00|5955.7|5949.7|5953.7|5947.7|5956.7|5950.7|5950.7|5944.7|1398
1713858600000|2024-04-23 07:50:00|5952.7|5946.7|5954.7|5948.7|5958.7|5952.7|5951.7|5945.7|2113
1713858900000|2024-04-23 07:55:00|5953.7|5947.7|5956.7|5950.7|5959.7|5953.7|5953.7|5947.7|3652
1713859200000|2024-04-23 08:00:00|5957.7|5951.7|5955.7|5949.7|5959.7|5953.7|5952.7|5946.7|3024
1713859500000|2024-04-23 08:05:00|5956.7|5950.7|5955.7|5949.7|5957.7|5951.7|5953.7|5947.7|3735
1713859800000|2024-04-23 08:10:00|5956.7|5950.7|5960.7|5954.7|5961.7|5955.7|5955.7|5949.7|5010
1713860100000|2024-04-23 08:15:00|5961.7|5955.7|5965.7|5959.7|5968.7|5962.7|5959.7|5953.7|6445
1713860400000|2024-04-23 08:20:00|5966.7|5960.7|5965.7|5959.7|5968.7|5962.7|5965.7|5959.7|5360
1713860700000|2024-04-23 08:25:00|5966.7|5960.7|5966.7|5960.7|5970.7|5964.7|5964.7|5958.7|3589
1713861000000|2024-04-23 08:30:00|5974.9|5956.9|5974.7|5956.7|5977.8|5959.8|5974.1|5956.1|1256
1713861300000|2024-04-23 08:35:00|5974.5|5956.5|5973.6|5955.6|5975.4|5957.4|5973.3|5955.3|54
1713861600000|2024-04-23 08:40:00|5973.7|5955.7|5975.3|5957.3|5975.6|5957.6|5973|5955|22
1713861900000|2024-04-23 08:45:00|5975.2|5957.2|5975.1|5957.1|5976.2|5958.2|5974.5|5956.5|0
1713862200000|2024-04-23 08:50:00|5975.2|5957.2|5976.3|5958.3|5976.3|5958.3|5974.5|5956.5|0
1713862500000|2024-04-23 08:55:00|5976.2|5958.2|5974.4|5956.4|5976.3|5958.3|5974|5956|0
1713862800000|2024-04-23 09:00:00|5974.3|5956.3|5976.1|5958.1|5976.2|5958.2|5973.7|5955.7|0
1713863100000|2024-04-23 09:05:00|5976.2|5958.2|5975.8|5957.8|5976.5|5958.5|5974.7|5956.7|0
1713863400000|2024-04-23 09:10:00|5976|5958|5976|5958|5976.3|5958.3|5975.4|5957.4|0
1713863700000|2024-04-23 09:15:00|5967.7|5961.7|5958.7|5952.7|5967.7|5961.7|5956.7|5950.7|483
1713864000000|2024-04-23 09:20:00|5957.7|5951.7|5957.7|5951.7|5959.7|5953.7|5954.7|5948.7|252
1713864300000|2024-04-23 09:25:00|5958.7|5952.7|5959.7|5953.7|5961.7|5955.7|5958.7|5952.7|201
1713864600000|2024-04-23 09:30:00|5958.7|5952.7|5957.7|5951.7|5958.7|5952.7|5955.7|5949.7|60
1713864900000|2024-04-23 09:35:00|5958.7|5952.7|5955.7|5949.7|5958.7|5952.7|5955.7|5949.7|174
1713865200000|2024-04-23 09:40:00|5956.7|5950.7|5959.7|5953.7|5961.7|5955.7|5956.7|5950.7|64
1713865500000|2024-04-23 09:45:00|5958.7|5952.7|5959.7|5953.7|5960.7|5954.7|5958.7|5952.7|272
1713865800000|2024-04-23 09:50:00|5958.7|5952.7|5957.7|5951.7|5959.7|5953.7|5956.7|5950.7|77
1713866100000|2024-04-23 09:55:00|5956.7|5950.7|5955.7|5949.7|5956.7|5950.7|5955.7|5949.7|52
1713866400000|2024-04-23 10:00:00|5956.2|5950.2|5959.2|5953.2|5959.7|5953.7|5956.2|5950.2|150
1713866700000|2024-04-23 10:05:00|5959.7|5953.7|5960.2|5954.2|5962.2|5956.2|5959.7|5953.7|18
1713867000000|2024-04-23 10:10:00|5960.7|5954.7|5960.2|5954.2|5961.2|5955.2|5959.2|5953.2|40
1713867300000|2024-04-23 10:15:00|5960.7|5954.7|5960.7|5954.7|5962.2|5956.2|5958.2|5952.2|10
1713867600000|2024-04-23 10:20:00|5960.2|5954.2|5963.2|5957.2|5963.2|5957.2|5960.2|5954.2|77
1713867900000|2024-04-23 10:25:00|5962.7|5956.7|5962.2|5956.2|5963.2|5957.2|5962.2|5956.2|87
1713868200000|2024-04-23 10:30:00|5962.7|5956.7|5962.2|5956.2|5963.2|5957.2|5961.2|5955.2|613
1713868500000|2024-04-23 10:35:00|5961.2|5955.2|5959.2|5953.2|5961.7|5955.7|5959.2|5953.2|12
1713868800000|2024-04-23 10:40:00|5959.7|5953.7|5960.2|5954.2|5960.2|5954.2|5958.2|5952.2|56
1713869100000|2024-04-23 10:45:00|5959.7|5953.7|5960.2|5954.2|5961.2|5955.2|5958.2|5952.2|10
1713869400000|2024-04-23 10:50:00|5960.7|5954.7|5959.2|5953.2|5961.2|5955.2|5958.2|5952.2|35
1713869700000|2024-04-23 10:55:00|5959.7|5953.7|5960.7|5954.7|5961.2|5955.2|5959.2|5953.2|3
1713870000000|2024-04-23 11:00:00|5960.2|5954.2|5956.2|5950.2|5961.2|5955.2|5955.7|5949.7|45
1713870300000|2024-04-23 11:05:00|5956.7|5950.7|5955.7|5949.7|5957.7|5951.7|5955.2|5949.2|10
1713870600000|2024-04-23 11:10:00|5955.2|5949.2|5959.7|5953.7|5960.2|5954.2|5955.2|5949.2|48
1713870900000|2024-04-23 11:15:00|5959.2|5953.2|5958.2|5952.2|5960.2|5954.2|5957.2|5951.2|160
1713871200000|2024-04-23 11:20:00|5957.7|5951.7|5957.7|5951.7|5958.2|5952.2|5954.7|5948.7|108
1713871500000|2024-04-23 11:25:00|5958.2|5952.2|5956.7|5950.7|5961.2|5955.2|5956.2|5950.2|76
1713871800000|2024-04-23 11:30:00|5957.2|5951.2|5954.2|5948.2|5957.2|5951.2|5954.2|5948.2|89
1713872100000|2024-04-23 11:35:00|5954.7|5948.7|5952.2|5946.2|5955.2|5949.2|5951.2|5945.2|31
1713872400000|2024-04-23 11:40:00|5952.7|5946.7|5949.2|5943.2|5953.7|5947.7|5948.7|5942.7|74
1713872700000|2024-04-23 11:45:00|5950.2|5944.2|5948.2|5942.2|5950.7|5944.7|5948.2|5942.2|66
1713873000000|2024-04-23 11:50:00|5948.7|5942.7|5948.2|5942.2|5949.2|5943.2|5945.2|5939.2|140
1713873300000|2024-04-23 11:55:00|5948.7|5942.7|5949.7|5943.7|5950.2|5944.2|5947.2|5941.2|83
1713873600000|2024-04-23 12:00:00|5950.2|5944.2|5950.2|5944.2|5951.2|5945.2|5948.2|5942.2|44
1713873900000|2024-04-23 12:05:00|5949.2|5943.2|5949.7|5943.7|5951.2|5945.2|5948.7|5942.7|66
1713874200000|2024-04-23 12:10:00|5949.2|5943.2|5947.7|5941.7|5949.7|5943.7|5947.2|5941.2|49
1713874500000|2024-04-23 12:15:00|5947.2|5941.2|5949.2|5943.2|5949.2|5943.2|5945.2|5939.2|149
1713874800000|2024-04-23 12:20:00|5949.7|5943.7|5948.2|5942.2|5951.2|5945.2|5946.7|5940.7|45
1713875100000|2024-04-23 12:25:00|5948.7|5942.7|5946.2|5940.2|5950.2|5944.2|5944.7|5938.7|592
1713875400000|2024-04-23 12:30:00|5946.7|5940.7|5945.2|5939.2|5947.2|5941.2|5943.7|5937.7|487
1713875700000|2024-04-23 12:35:00|5945.7|5939.7|5947.7|5941.7|5949.2|5943.2|5945.7|5939.7|108
1713876000000|2024-04-23 12:40:00|5948.2|5942.2|5946.2|5940.2|5948.2|5942.2|5945.2|5939.2|79
1713876300000|2024-04-23 12:45:00|5946.7|5940.7|5945.7|5939.7|5950.2|5944.2|5944.2|5938.2|144
1713876600000|2024-04-23 12:50:00|5946.2|5940.2|5946.2|5940.2|5949.2|5943.2|5945.7|5939.7|82
1713876900000|2024-04-23 12:55:00|5945.7|5939.7|5947.2|5941.2|5948.2|5942.2|5944.2|5938.2|103
1713877200000|2024-04-23 13:00:00|5946.2|5940.2|5944.2|5938.2|5947.2|5941.2|5943.2|5937.2|70
1713877500000|2024-04-23 13:05:00|5944.7|5938.7|5945.2|5939.2|5946.2|5940.2|5943.7|5937.7|35
1713877800000|2024-04-23 13:10:00|5945.7|5939.7|5942.2|5936.2|5945.7|5939.7|5940.2|5934.2|67
1713878100000|2024-04-23 13:15:00|5941.7|5935.7|5940.2|5934.2|5941.7|5935.7|5939.2|5933.2|80
1713878400000|2024-04-23 13:20:00|5940.7|5934.7|5940.2|5934.2|5942.2|5936.2|5940.2|5934.2|48
1713878700000|2024-04-23 13:25:00|5940.7|5934.7|5942.2|5936.2|5944.2|5938.2|5940.7|5934.7|111
1713879000000|2024-04-23 13:30:00|5942.7|5936.7|5948.7|5942.7|5958.7|5952.7|5934.2|5928.2|1062
1713879300000|2024-04-23 13:35:00|5948.2|5942.2|5943.7|5937.7|5949.2|5943.2|5935.2|5929.2|536
1713879600000|2024-04-23 13:40:00|5943.2|5937.2|5943.7|5937.7|5950.7|5944.7|5939.7|5933.7|237
1713879900000|2024-04-23 13:45:00|5947.2|5941.2|5958.2|5952.2|5960.7|5954.7|5947.2|5941.2|490
1713880200000|2024-04-23 13:50:00|5958.7|5952.7|5964.7|5958.7|5964.7|5958.7|5951.2|5945.2|311
1713880500000|2024-04-23 13:55:00|5964.2|5958.2|5969.2|5963.2|5969.7|5963.7|5964.2|5958.2|316
1713880800000|2024-04-23 14:00:00|5968.7|5962.7|5962.2|5956.2|5971.7|5965.7|5961.2|5955.2|391
1713881100000|2024-04-23 14:05:00|5961.7|5955.7|5958.7|5952.7|5965.2|5959.2|5957.2|5951.2|286
1713881400000|2024-04-23 14:10:00|5958.2|5952.2|5959.2|5953.2|5963.2|5957.2|5957.2|5951.2|263
1713881700000|2024-04-23 14:15:00|5958.7|5952.7|5964.7|5958.7|5967.2|5961.2|5958.2|5952.2|138
1713882000000|2024-04-23 14:20:00|5964.2|5958.2|5965.7|5959.7|5969.2|5963.2|5961.7|5955.7|158
1713882300000|2024-04-23 14:25:00|5965.2|5959.2|5969.2|5963.2|5972.2|5966.2|5964.2|5958.2|135
1713882600000|2024-04-23 14:30:00|5968.7|5962.7|5969.2|5963.2|5970.2|5964.2|5964.7|5958.7|95
1713882900000|2024-04-23 14:35:00|5968.2|5962.2|5969.2|5963.2|5970.7|5964.7|5965.2|5959.2|342
1713883200000|2024-04-23 14:40:00|5968.7|5962.7|5965.2|5959.2|5969.2|5963.2|5962.7|5956.7|184
1713883500000|2024-04-23 14:45:00|5964.7|5958.7|5961.2|5955.2|5965.2|5959.2|5960.2|5954.2|204
1713883800000|2024-04-23 14:50:00|5961.7|5955.7|5962.2|5956.2|5963.2|5957.2|5959.2|5953.2|180
1713884100000|2024-04-23 14:55:00|5961.7|5955.7|5959.2|5953.2|5963.7|5957.7|5958.2|5952.2|132
1713884400000|2024-04-23 15:00:00|5960.2|5954.2|5960.2|5954.2|5962.2|5956.2|5954.2|5948.2|292
1713884700000|2024-04-23 15:05:00|5961.2|5955.2|5960.2|5954.2|5962.2|5956.2|5959.2|5953.2|184
1713885000000|2024-04-23 15:10:00|5961.2|5955.2|5963.2|5957.2|5964.2|5958.2|5959.7|5953.7|147
1713885300000|2024-04-23 15:15:00|5964.2|5958.2|5960.2|5954.2|5964.2|5958.2|5959.2|5953.2|164
1713885600000|2024-04-23 15:20:00|5960.7|5954.7|5966.2|5960.2|5966.2|5960.2|5960.7|5954.7|290
1713885900000|2024-04-23 15:25:00|5965.7|5959.7|5964.7|5958.7|5966.2|5960.2|5963.2|5957.2|221
1713886200000|2024-04-23 15:30:00|5964.2|5958.2|5965.2|5959.2|5967.2|5961.2|5963.2|5957.2|176
1713886500000|2024-04-23 15:35:00|5964.7|5958.7|5962.7|5956.7|5964.7|5958.7|5959.2|5953.2|133
1713886800000|2024-04-23 15:40:00|5962.2|5956.2|5962.2|5956.2|5962.7|5956.7|5960.2|5954.2|131
1713887100000|2024-04-23 15:45:00|5961.7|5955.7|5963.2|5957.2|5964.2|5958.2|5960.2|5954.2|67
1713887400000|2024-04-23 15:50:00|5962.7|5956.7|5961.2|5955.2|5964.2|5958.2|5959.7|5953.7|85
1713887700000|2024-04-23 15:55:00|5960.2|5954.2|5960.7|5954.7|5961.2|5955.2|5958.2|5952.2|194
1713888000000|2024-04-23 16:00:00|5961.7|5955.7|5962.7|5956.7|5963.7|5957.7|5961.7|5955.7|65
1713888300000|2024-04-23 16:05:00|5963.7|5957.7|5963.7|5957.7|5964.7|5958.7|5960.7|5954.7|87
1713888600000|2024-04-23 16:10:00|5964.7|5958.7|5968.7|5962.7|5969.7|5963.7|5964.7|5958.7|75
1713888900000|2024-04-23 16:15:00|5969.7|5963.7|5969.7|5963.7|5970.7|5964.7|5967.7|5961.7|98
1713889200000|2024-04-23 16:20:00|5970.7|5964.7|5971.7|5965.7|5972.7|5966.7|5969.7|5963.7|83
1713889500000|2024-04-23 16:25:00|5972.7|5966.7|5971.7|5965.7|5974.7|5968.7|5971.7|5965.7|116
1713889800000|2024-04-23 16:30:00|5972.7|5966.7|5973.7|5967.7|5974.7|5968.7|5971.7|5965.7|116
1713890100000|2024-04-23 16:35:00|5972.7|5966.7|5977.7|5971.7|5978.7|5972.7|5972.7|5966.7|159
1713890400000|2024-04-23 16:40:00|5978.7|5972.7|5979.7|5973.7|5980.7|5974.7|5978.7|5972.7|84
1713890700000|2024-04-23 16:45:00|5978.7|5972.7|5978.7|5972.7|5980.7|5974.7|5977.7|5971.7|68
1713891000000|2024-04-23 16:50:00|5977.7|5971.7|5978.7|5972.7|5979.7|5973.7|5975.7|5969.7|84
1713891300000|2024-04-23 16:55:00|5977.7|5971.7|5979.7|5973.7|5980.7|5974.7|5977.7|5971.7|60
1713891600000|2024-04-23 17:00:00|5980.7|5974.7|5982.7|5976.7|5982.7|5976.7|5978.7|5972.7|170
1713891900000|2024-04-23 17:05:00|5981.7|5975.7|5980.7|5974.7|5982.7|5976.7|5980.7|5974.7|92
1713892200000|2024-04-23 17:10:00|5979.7|5973.7|5980.7|5974.7|5981.7|5975.7|5977.7|5971.7|64
1713892500000|2024-04-23 17:15:00|5979.7|5973.7|5981.7|5975.7|5983.7|5977.7|5978.7|5972.7|50
1713892800000|2024-04-23 17:20:00|5982.7|5976.7|5983.7|5977.7|5983.7|5977.7|5982.7|5976.7|44
1713893100000|2024-04-23 17:25:00|5982.7|5976.7|5983.7|5977.7|5984.7|5978.7|5981.7|5975.7|113
1713893400000|2024-04-23 17:30:00|5982.7|5976.7|5978.7|5972.7|5983.7|5977.7|5978.7|5972.7|81
1713893700000|2024-04-23 17:35:00|5977.7|5971.7|5979.7|5973.7|5979.7|5973.7|5977.7|5971.7|67
1713894000000|2024-04-23 17:40:00|5980.7|5974.7|5981.7|5975.7|5981.7|5975.7|5978.7|5972.7|65
1713894300000|2024-04-23 17:45:00|5980.7|5974.7|5981.7|5975.7|5982.7|5976.7|5979.7|5973.7|37
1713894600000|2024-04-23 17:50:00|5980.7|5974.7|5980.7|5974.7|5983.7|5977.7|5979.7|5973.7|41
1713894900000|2024-04-23 17:55:00|5979.7|5973.7|5982.7|5976.7|5982.7|5976.7|5977.7|5971.7|87
1713895200000|2024-04-23 18:00:00|5981.7|5975.7|5981.7|5975.7|5983.7|5977.7|5980.7|5974.7|51
1713895500000|2024-04-23 18:05:00|5982.7|5976.7|5981.7|5975.7|5982.7|5976.7|5980.7|5974.7|33
1713895800000|2024-04-23 18:10:00|5980.7|5974.7|5977.7|5971.7|5981.7|5975.7|5976.7|5970.7|113
1713896100000|2024-04-23 18:15:00|5978.7|5972.7|5981.7|5975.7|5981.7|5975.7|5978.7|5972.7|31
1713896400000|2024-04-23 18:20:00|5982.7|5976.7|5980.7|5974.7|5982.7|5976.7|5980.7|5974.7|48
1713896700000|2024-04-23 18:25:00|5981.7|5975.7|5981.7|5975.7|5981.7|5975.7|5981.7|5975.7|15
1713897000000|2024-04-23 18:30:00|5980.7|5974.7|5981.7|5975.7|5982.7|5976.7|5980.7|5974.7|61
1713897300000|2024-04-23 18:35:00|5982.7|5976.7|5981.7|5975.7|5983.7|5977.7|5980.7|5974.7|32
1713897600000|2024-04-23 18:40:00|5980.7|5974.7|5982.7|5976.7|5983.7|5977.7|5980.7|5974.7|43
1713897900000|2024-04-23 18:45:00|5981.7|5975.7|5978.7|5972.7|5982.7|5976.7|5978.7|5972.7|48
1713898200000|2024-04-23 18:50:00|5977.7|5971.7|5981.7|5975.7|5982.7|5976.7|5977.7|5971.7|189
1713898500000|2024-04-23 18:55:00|5980.7|5974.7|5989.7|5971.7|5989.7|5977.7|5979.7|5971.7|225
1713898800000|2024-04-23 19:00:00|5989.8|5971.8|5986.9|5968.9|5989.9|5971.9|5986.4|5968.4|0
1713899100000|2024-04-23 19:05:00|5986.8|5968.8|5986.6|5968.6|5988.1|5970.1|5986.3|5968.3|0
1713899400000|2024-04-23 19:10:00|5986.5|5968.5|5988.7|5970.7|5989.2|5971.2|5986.4|5968.4|0
1713899700000|2024-04-23 19:15:00|5988.6|5970.6|5988.5|5970.5|5988.7|5970.7|5988.3|5970.3|0
1713900000000|2024-04-23 19:20:00|5988.3|5970.3|5989.5|5971.5|5989.7|5971.7|5988.3|5970.3|0
1713900300000|2024-04-23 19:25:00|5989.6|5971.6|5990.3|5972.3|5990.6|5972.6|5989.5|5971.5|0
1713900600000|2024-04-23 19:30:00|5990.2|5972.2|5988.9|5970.9|5990.3|5972.3|5988.3|5970.3|0
1713900900000|2024-04-23 19:35:00|5988.8|5970.8|5989|5971|5989.2|5971.2|5988.7|5970.7|0
1713901200000|2024-04-23 19:40:00|5989.1|5971.1|5990.9|5972.9|5991|5973|5989|5971|0
1713901500000|2024-04-23 19:45:00|5990.8|5972.8|5990|5972|5990.9|5972.9|5989.8|5971.8|0
1713901800000|2024-04-23 19:50:00|5990.1|5972.1|5987|5969|5990.1|5972.1|5986|5968|0
1713902100000|2024-04-23 19:55:00|5987.1|5969.1|5989|5971|5991|5973|5982.5|5964.5|0
1713902400000|2024-04-23 20:00:00|5989.1|5971.1|5981.9|5963.9|5990.3|5972.3|5980.1|5962.1|0
1713902700000|2024-04-23 20:05:00|5982.1|5964.1|5982.3|5964.3|5982.9|5964.9|5980.4|5962.4|0
1713903000000|2024-04-23 20:10:00|5982.1|5964.1|5983|5965|5983.2|5965.2|5981.4|5963.4|0
1713903300000|2024-04-23 20:15:00|5990.6|5972.6|5990.7|5972.7|5991.9|5973.9|5990.2|5972.2|0
1713903600000|2024-04-23 20:20:00|5990.9|5972.9|5992.4|5974.4|5992.6|5974.6|5990.7|5972.7|0
1713903900000|2024-04-23 20:25:00|5992.6|5974.6|5992|5974|5992.8|5974.8|5991.9|5973.9|0
1713904200000|2024-04-23 20:30:00|5992.2|5974.2|5992|5974|5992.4|5974.4|5991.7|5973.7|0
1713904500000|2024-04-23 20:35:00|5991.9|5973.9|5992.2|5974.2|5992.5|5974.5|5991.7|5973.7|0
1713904800000|2024-04-23 20:40:00|5992.1|5974.1|5992.2|5974.2|5992.4|5974.4|5991.9|5973.9|0
1713905100000|2024-04-23 20:45:00|5984.4|5966.4|5984.9|5966.9|5984.9|5966.9|5984|5966|0
1713905400000|2024-04-23 20:50:00|5984.7|5966.7|5984.9|5966.9|5985.7|5967.7|5984.5|5966.5|0
1713905700000|2024-04-23 20:55:00|5984.7|5966.7|5984.7|5966.7|5985.5|5967.5|5984.4|5966.4|0
1713906000000|2024-04-23 21:00:00|5984.6|5966.6|5984.6|5966.6|5984.9|5966.9|5984.5|5966.5|0
1713906300000|2024-04-23 21:05:00|5984.7|5966.7|5984.7|5966.7|5985|5967|5984.7|5966.7|0
1713906600000|2024-04-23 21:10:00|5984.8|5966.8|5984.7|5966.7|5984.9|5966.9|5984.6|5966.6|0
1713906900000|2024-04-23 21:15:00|5984.8|5966.8|5984.7|5966.7|5985|5967|5984.6|5966.6|0
1713907200000|2024-04-23 21:20:00|5984.9|5966.9|5985.2|5967.2|5985.2|5967.2|5984.9|5966.9|0
1713907500000|2024-04-23 21:25:00|5985.3|5967.3|5985.4|5967.4|5985.7|5967.7|5985.1|5967.1|0
1713907800000|2024-04-23 21:30:00|5985.6|5967.6|5987.2|5969.2|5987.2|5969.2|5985.4|5967.4|0
1713908100000|2024-04-23 21:35:00|5986.8|5968.8|5988.1|5970.1|5988.4|5970.4|5986.8|5968.8|0
1713908400000|2024-04-23 21:40:00|5988|5970|5990.3|5972.3|5990.7|5972.7|5988|5970|0
1713908700000|2024-04-23 21:45:00|5990.4|5972.4|5991.4|5973.4|5991.7|5973.7|5990.3|5972.3|0
1713909000000|2024-04-23 21:50:00|5991.3|5973.3|5992.2|5974.2|5992.4|5974.4|5991.2|5973.2|0
1713909300000|2024-04-23 21:55:00|5992.1|5974.1|5990.4|5972.4|5992.2|5974.2|5989.6|5971.6|0
1713909600000|2024-04-23 22:00:00|5987.2|5969.2|5986.8|5968.8|5988.6|5970.6|5986.1|5968.1|0
1713909900000|2024-04-23 22:05:00|5986.7|5968.7|5986.7|5968.7|5988.7|5970.7|5986.6|5968.6|0
1713910200000|2024-04-23 22:10:00|5986.8|5968.8|5978.4|5960.4|5987.6|5969.6|5978.2|5960.2|0
1713910500000|2024-04-23 22:15:00|5978.5|5960.5|5979.9|5961.9|5980.3|5962.3|5978.2|5960.2|0
1713910800000|2024-04-23 22:20:00|5979.7|5961.7|5978.8|5960.8|5979.9|5961.9|5978.2|5960.2|0
1713911100000|2024-04-23 22:25:00|5978.6|5960.6|5978.4|5960.4|5978.9|5960.9|5978.2|5960.2|0
1713911400000|2024-04-23 22:30:00|5992.3|5974.3|5992.2|5974.2|5992.6|5974.6|5991.8|5973.8|0
1713911700000|2024-04-23 22:35:00|5992.3|5974.3|5992.2|5974.2|5992.7|5974.7|5992|5974|0
1713912000000|2024-04-23 22:40:00|5992.1|5974.1|5992.1|5974.1|5992.6|5974.6|5992|5974|0
1713912300000|2024-04-23 22:45:00|5978|5960|5978.9|5960.9|5978.9|5960.9|5978|5960|0
1713912600000|2024-04-23 22:50:00|5978.8|5960.8|5979.1|5961.1|5979.1|5961.1|5978.6|5960.6|0
1713912900000|2024-04-23 22:55:00|5979.3|5961.3|5979.7|5961.7|5979.9|5961.9|5979.3|5961.3|0
1713913200000|2024-04-23 23:00:00|5979.9|5961.9|5979.1|5961.1|5980.8|5962.8|5978.9|5960.9|0
1713913500000|2024-04-23 23:05:00|5979.3|5961.3|5979.7|5961.7|5979.9|5961.9|5979.1|5961.1|0
1713913800000|2024-04-23 23:10:00|5979.6|5961.6|5980.2|5962.2|5980.3|5962.3|5979.5|5961.5|0
1713914100000|2024-04-23 23:15:00|5980.1|5962.1|5980.6|5962.6|5980.8|5962.8|5980.1|5962.1|0
1713914400000|2024-04-23 23:20:00|5980.3|5962.3|5980.4|5962.4|5980.6|5962.6|5980.1|5962.1|0
1713914700000|2024-04-23 23:25:00|5980.5|5962.5|5981.2|5963.2|5981.2|5963.2|5980.4|5962.4|0
1713915000000|2024-04-23 23:30:00|5981.5|5963.5|5980.1|5962.1|5981.6|5963.6|5979.9|5961.9|0
1713915300000|2024-04-23 23:35:00|5980.2|5962.2|5981.3|5963.3|5981.3|5963.3|5979.9|5961.9|0
1713915600000|2024-04-23 23:40:00|5981.2|5963.2|5982.5|5964.5|5983.1|5965.1|5981|5963|0
1713915900000|2024-04-23 23:45:00|5996.6|5978.6|5996.8|5978.8|5996.9|5978.9|5996|5978|0
1713916200000|2024-04-23 23:50:00|5996.9|5978.9|5997.3|5979.3|5997.8|5979.8|5996.9|5978.9|0
1713916500000|2024-04-23 23:55:00|5997.2|5979.2|5995.2|5977.2|5997.2|5979.2|5995.2|5977.2|0
1713916800000|2024-04-24 00:00:00|5995|5977|5993.7|5975.7|5995|5977|5993.1|5975.1|0
1713917100000|2024-04-24 00:05:00|5993.9|5975.9|5993.8|5975.8|5994.2|5976.2|5993.5|5975.5|0
1713917400000|2024-04-24 00:10:00|5993.7|5975.7|5994.7|5976.7|5995.2|5977.2|5993.6|5975.6|0
1713917700000|2024-04-24 00:15:00|5994.6|5976.6|5995.6|5977.6|5995.6|5977.6|5994.2|5976.2|0
1713918000000|2024-04-24 00:20:00|5995.5|5977.5|5996.3|5978.3|5996.7|5978.7|5995.5|5977.5|0
1713918300000|2024-04-24 00:25:00|5996.4|5978.4|5997|5979|5997|5979|5996.1|5978.1|0
1713918600000|2024-04-24 00:30:00|5982.9|5964.9|5982.8|5964.8|5983|5965|5982.6|5964.6|0
1713918900000|2024-04-24 00:35:00|5982.7|5964.7|5983.8|5965.8|5984.3|5966.3|5982.5|5964.5|0
1713919200000|2024-04-24 00:40:00|5983.9|5965.9|5983.1|5965.1|5984.1|5966.1|5982.6|5964.6|0
1713919500000|2024-04-24 00:45:00|5996.9|5978.9|5997.4|5979.4|5997.5|5979.5|5996.8|5978.8|0
1713919800000|2024-04-24 00:50:00|5997.6|5979.6|5998.5|5980.5|5998.8|5980.8|5997.4|5979.4|0
1713920100000|2024-04-24 00:55:00|5998.6|5980.6|5998.4|5980.4|5998.7|5980.7|5998.2|5980.2|0
1713920400000|2024-04-24 01:00:00|5998.3|5980.3|6002.9|5984.9|6003.3|5985.3|5997.4|5979.4|0
1713920700000|2024-04-24 01:05:00|6003.1|5985.1|6008.2|5990.2|6009.3|5991.3|6002.9|5984.9|0
1713921000000|2024-04-24 01:10:00|6008.4|5990.4|6008.5|5990.5|6008.5|5990.5|6008|5990|0
1713921300000|2024-04-24 01:15:00|5987.4|5981.4|6014.4|6008.4|6018.4|6012.4|5980.4|5974.4|3304
1713921600000|2024-04-24 01:20:00|6015.4|6009.4|6020.4|6014.4|6028.4|6022.4|6012.4|6006.4|12185
1713921900000|2024-04-24 01:25:00|6019.4|6013.4|6029.4|6023.4|6030.4|6024.4|6017.4|6011.4|2181
1713922200000|2024-04-24 01:30:00|6023.4|6017.4|5994.4|5988.4|6024.4|6018.4|5991.4|5985.4|11660
1713922500000|2024-04-24 01:35:00|5995.4|5989.4|6014.4|6008.4|6019.4|6013.4|5993.4|5987.4|3292
1713922800000|2024-04-24 01:40:00|6013.4|6007.4|6010.4|6004.4|6017.4|6011.4|6000.4|5994.4|4012
1713923100000|2024-04-24 01:45:00|6009.4|6003.4|6030.4|6024.4|6030.4|6024.4|6007.4|6001.4|4664
1713923400000|2024-04-24 01:50:00|6029.4|6023.4|6024.4|6018.4|6036.4|6030.4|6021.4|6015.4|2839
1713923700000|2024-04-24 01:55:00|6025.4|6019.4|6006.4|6000.4|6028.4|6022.4|6006.4|6000.4|2402
1713924000000|2024-04-24 02:00:00|6007.4|6001.4|6013.4|6007.4|6015.4|6009.4|5997.4|5991.4|2647
1713924300000|2024-04-24 02:05:00|6012.4|6006.4|6030.4|6024.4|6034.4|6028.4|6012.4|6006.4|1699
1713924600000|2024-04-24 02:10:00|6031.4|6025.4|6048.4|6042.4|6048.4|6042.4|6031.4|6025.4|3272
1713924900000|2024-04-24 02:15:00|6049.4|6043.4|6042.4|6036.4|6058.4|6052.4|6041.4|6035.4|2030
1713925200000|2024-04-24 02:20:00|6043.4|6037.4|6049.4|6043.4|6052.4|6046.4|6042.4|6036.4|1283
1713925500000|2024-04-24 02:25:00|6050.4|6044.4|6053.4|6047.4|6053.4|6047.4|6045.4|6039.4|5125
1713925800000|2024-04-24 02:30:00|6052.4|6046.4|6064.4|6058.4|6071.4|6065.4|6052.4|6046.4|4949
1713926100000|2024-04-24 02:35:00|6065.4|6059.4|6066.4|6060.4|6068.4|6062.4|6061.4|6055.4|4320
1713926400000|2024-04-24 02:40:00|6065.4|6059.4|6069.4|6063.4|6075.4|6069.4|6065.4|6059.4|8953
1713926700000|2024-04-24 02:45:00|6070.4|6064.4|6079.4|6073.4|6081.4|6075.4|6068.4|6062.4|2354
1713927000000|2024-04-24 02:50:00|6080.4|6074.4|6073.4|6067.4|6082.4|6076.4|6071.4|6065.4|5001
1713927300000|2024-04-24 02:55:00|6074.4|6068.4|6078.4|6072.4|6082.4|6076.4|6073.4|6067.4|2034
1713927600000|2024-04-24 03:00:00|6077.4|6071.4|6065.4|6059.4|6080.4|6074.4|6063.4|6057.4|3095
1713927900000|2024-04-24 03:05:00|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6054.4|6048.4|2258
1713928200000|2024-04-24 03:10:00|6063.4|6057.4|6067.6|6061.6|6071.6|6065.6|6061.4|6055.4|2301
1713928500000|2024-04-24 03:15:00|6068.6|6062.6|6064.6|6058.6|6070.6|6064.6|6061.6|6055.6|2985
1713928800000|2024-04-24 03:20:00|6065.6|6059.6|6066.6|6060.6|6073.6|6067.6|6064.6|6058.6|913
1713929100000|2024-04-24 03:25:00|6067.6|6061.6|6066.6|6060.6|6071.6|6065.6|6063.6|6057.6|3533
1713929400000|2024-04-24 03:30:00|6067.6|6061.6|6058.6|6052.6|6070.6|6064.6|6058.6|6052.6|961
1713929700000|2024-04-24 03:35:00|6057.6|6051.6|6059.6|6053.6|6060.6|6054.6|6053.6|6047.6|1150
1713930000000|2024-04-24 03:40:00|6058.6|6052.6|6056.6|6050.6|6059.6|6053.6|6054.6|6048.6|640
1713930300000|2024-04-24 03:45:00|6055.6|6049.6|6056.6|6050.6|6058.6|6052.6|6053.6|6047.6|676
1713930600000|2024-04-24 03:50:00|6055.6|6049.6|6062.6|6056.6|6063.6|6057.6|6055.6|6049.6|523
1713930900000|2024-04-24 03:55:00|6063.6|6057.6|6069.6|6063.6|6069.6|6063.6|6061.6|6055.6|1267
1713931200000|2024-04-24 04:00:00|6070.6|6052.6|6070|6052|6070.6|6052.6|6070|6052|0
1713931500000|2024-04-24 04:05:00|6069.9|6051.9|6070.5|6052.5|6070.6|6052.6|6069.8|6051.8|0
1713931800000|2024-04-24 04:10:00|6070.4|6052.4|6069.9|6051.9|6070.4|6052.4|6069.7|6051.7|0
1713932100000|2024-04-24 04:15:00|6070|6052|6069.8|6051.8|6070|6052|6069.4|6051.4|0
1713932400000|2024-04-24 04:20:00|6069.7|6051.7|6069.5|6051.5|6069.8|6051.8|6069.5|6051.5|0
1713932700000|2024-04-24 04:25:00|6069.7|6051.7|6069.8|6051.8|6069.8|6051.8|6069.1|6051.1|0
1713933000000|2024-04-24 04:30:00|6069.7|6051.7|6069.7|6051.7|6069.8|6051.8|6069.5|6051.5|0
1713933300000|2024-04-24 04:35:00|6069.8|6051.8|6069.5|6051.5|6069.8|6051.8|6069.5|6051.5|0
1713933600000|2024-04-24 04:40:00|6069.3|6051.3|6069.9|6051.9|6069.9|6051.9|6069.1|6051.1|0
1713933900000|2024-04-24 04:45:00|6069.8|6051.8|6069.5|6051.5|6070|6052|6069.5|6051.5|0
1713934200000|2024-04-24 04:50:00|6069.6|6051.6|6069.5|6051.5|6069.7|6051.7|6069.3|6051.3|0
1713934500000|2024-04-24 04:55:00|6069.6|6051.6|6069.9|6051.9|6070.2|6052.2|6069.5|6051.5|0
1713934800000|2024-04-24 05:00:00|6069.7|6051.7|6075.6|6069.6|6076.6|6070.6|6060.6|6051.7|1962
1713935100000|2024-04-24 05:05:00|6076.6|6070.6|6079.6|6073.6|6083.6|6077.6|6074.6|6068.6|1006
1713935400000|2024-04-24 05:10:00|6080.6|6074.6|6089.6|6083.6|6089.6|6083.6|6078.6|6072.6|2782
1713935700000|2024-04-24 05:15:00|6088.6|6082.6|6090.6|6084.6|6093.6|6087.6|6082.6|6076.6|3320
1713936000000|2024-04-24 05:20:00|6091.6|6085.6|6091.6|6085.6|6094.6|6088.6|6084.6|6078.6|1229
1713936300000|2024-04-24 05:25:00|6090.6|6084.6|6088.6|6082.6|6092.6|6086.6|6085.6|6079.6|1792
1713936600000|2024-04-24 05:30:00|6089.6|6083.6|6084.6|6078.6|6091.6|6085.6|6082.6|6076.6|998
1713936900000|2024-04-24 05:35:00|6085.6|6079.6|6095.6|6089.6|6099.6|6093.6|6084.6|6078.6|1494
1713937200000|2024-04-24 05:40:00|6096.6|6090.6|6096.6|6090.6|6101.6|6095.6|6095.6|6089.6|4418
1713937500000|2024-04-24 05:45:00|6097.6|6091.6|6095.6|6089.6|6100.6|6094.6|6091.6|6085.6|2004
1713937800000|2024-04-24 05:50:00|6094.6|6088.6|6094.6|6088.6|6097.6|6091.6|6090.6|6084.6|861
1713938100000|2024-04-24 05:55:00|6095.6|6089.6|6097.6|6091.6|6100.6|6094.6|6093.6|6087.6|1745
1713938400000|2024-04-24 06:00:00|6098.6|6092.6|6094.6|6088.6|6105.6|6099.6|6093.6|6087.6|1244
1713938700000|2024-04-24 06:05:00|6093.6|6087.6|6088.6|6082.6|6095.6|6089.6|6084.6|6078.6|3427
1713939000000|2024-04-24 06:10:00|6089.6|6083.6|6092.6|6086.6|6096.6|6090.6|6084.6|6078.6|1448
1713939300000|2024-04-24 06:15:00|6091.6|6085.6|6091.6|6085.6|6094.6|6088.6|6088.6|6082.6|705
1713939600000|2024-04-24 06:20:00|6090.6|6084.6|6091.6|6085.6|6092.6|6086.6|6087.6|6081.6|969
1713939900000|2024-04-24 06:25:00|6090.6|6084.6|6093.6|6087.6|6094.6|6088.6|6089.6|6083.6|1051
1713940200000|2024-04-24 06:30:00|6092.6|6086.6|6101.6|6095.6|6102.6|6096.6|6091.6|6085.6|1622
1713940500000|2024-04-24 06:35:00|6102.6|6096.6|6105.6|6099.6|6108.6|6102.6|6100.6|6094.6|1759
1713940800000|2024-04-24 06:40:00|6104.6|6098.6|6109.6|6103.6|6113.6|6107.6|6104.6|6098.6|1852
1713941100000|2024-04-24 06:45:00|6110.6|6104.6|6104.6|6098.6|6111.6|6105.6|6103.6|6097.6|7093
1713941400000|2024-04-24 06:50:00|6103.6|6097.6|6109.6|6103.6|6110.6|6104.6|6102.6|6096.6|1225
1713941700000|2024-04-24 06:55:00|6108.6|6102.6|6108.6|6102.6|6110.6|6104.6|6104.6|6098.6|1018
1713942000000|2024-04-24 07:00:00|6107.6|6101.6|6107.6|6101.6|6110.6|6104.6|6105.6|6099.6|2163
1713942300000|2024-04-24 07:05:00|6106.6|6100.6|6100.6|6094.6|6106.6|6100.6|6099.6|6093.6|1796
1713942600000|2024-04-24 07:10:00|6101.6|6095.6|6095.6|6089.6|6103.6|6097.6|6093.6|6087.6|5112
1713942900000|2024-04-24 07:15:00|6094.6|6088.6|6083.6|6077.6|6095.6|6089.6|6081.6|6075.6|1575
1713943200000|2024-04-24 07:20:00|6084.6|6078.6|6092.6|6086.6|6093.6|6087.6|6084.6|6078.6|1393
1713943500000|2024-04-24 07:25:00|6091.6|6085.6|6092.6|6086.6|6094.6|6088.6|6089.6|6083.6|1509
1713943800000|2024-04-24 07:30:00|6091.6|6085.6|6095.6|6089.6|6097.6|6091.6|6089.6|6083.6|1633
1713944100000|2024-04-24 07:35:00|6096.6|6090.6|6095.6|6089.6|6097.6|6091.6|6092.6|6086.6|2084
1713944400000|2024-04-24 07:40:00|6094.6|6088.6|6088.6|6082.6|6097.6|6091.6|6087.6|6081.6|2459
1713944700000|2024-04-24 07:45:00|6087.6|6081.6|6091.6|6085.6|6092.6|6086.6|6086.6|6080.6|1822
1713945000000|2024-04-24 07:50:00|6090.6|6084.6|6095.6|6089.6|6096.6|6090.6|6090.6|6084.6|2286
1713945300000|2024-04-24 07:55:00|6094.6|6088.6|6096.6|6090.6|6098.6|6092.6|6093.6|6087.6|4082
1713945600000|2024-04-24 08:00:00|6095.6|6089.6|6098.6|6092.6|6101.6|6095.6|6092.6|6086.6|4341
1713945900000|2024-04-24 08:05:00|6099.6|6093.6|6113.6|6107.6|6116.6|6110.6|6096.6|6090.6|4327
1713946200000|2024-04-24 08:10:00|6114.6|6108.6|6114.6|6108.6|6117.6|6111.6|6109.6|6103.6|20631
1713946500000|2024-04-24 08:15:00|6115.6|6109.6|6115.6|6109.6|6118.6|6112.6|6114.6|6108.6|25309
1713946800000|2024-04-24 08:20:00|6116.6|6110.6|6114.6|6108.6|6117.6|6111.6|6112.6|6106.6|8835
1713947100000|2024-04-24 08:25:00|6115.6|6109.6|6114.6|6108.6|6116.6|6110.6|6111.6|6105.6|6946
1713947400000|2024-04-24 08:30:00|6122|6104|6122|6104|6122.2|6104.2|6120|6102|2105
1713947700000|2024-04-24 08:35:00|6121.9|6103.9|6121.9|6103.9|6122.3|6104.3|6121.1|6103.1|216
1713948000000|2024-04-24 08:40:00|6122.1|6104.1|6123.3|6105.3|6123.4|6105.4|6121.4|6103.4|123
1713948300000|2024-04-24 08:45:00|6123.3|6105.3|6121.9|6103.9|6123.9|6105.9|6121.8|6103.8|0
1713948600000|2024-04-24 08:50:00|6122|6104|6119.6|6101.6|6122.5|6104.5|6119.4|6101.4|0
1713948900000|2024-04-24 08:55:00|6119.4|6101.4|6119|6101|6120|6102|6119|6101|0
1713949200000|2024-04-24 09:00:00|6119|6101|6119.9|6101.9|6119.9|6101.9|6118.6|6100.6|0
1713949500000|2024-04-24 09:05:00|6119.7|6101.7|6119.7|6101.7|6120.5|6102.5|6119.4|6101.4|0
1713949800000|2024-04-24 09:10:00|6119.8|6101.8|6119.2|6101.2|6120.4|6102.4|6118.9|6100.9|0
1713950100000|2024-04-24 09:15:00|6112.6|6106.6|6113.6|6107.6|6115.6|6109.6|6111.6|6105.6|490
1713950400000|2024-04-24 09:20:00|6112.6|6106.6|6108.6|6102.6|6112.6|6106.6|6108.6|6102.6|173
1713950700000|2024-04-24 09:25:00|6109.6|6103.6|6110.6|6104.6|6111.6|6105.6|6107.6|6101.6|335
1713951000000|2024-04-24 09:30:00|6109.6|6103.6|6108.6|6102.6|6111.6|6105.6|6108.6|6102.6|111
1713951300000|2024-04-24 09:35:00|6109.6|6103.6|6111.6|6105.6|6112.6|6106.6|6109.6|6103.6|124
1713951600000|2024-04-24 09:40:00|6112.6|6106.6|6112.6|6106.6|6114.6|6108.6|6111.6|6105.6|577
1713951900000|2024-04-24 09:45:00|6113.6|6107.6|6111.6|6105.6|6114.6|6108.6|6110.6|6104.6|165
1713952200000|2024-04-24 09:50:00|6110.6|6104.6|6108.6|6102.6|6111.6|6105.6|6108.6|6102.6|71
1713952500000|2024-04-24 09:55:00|6109.6|6103.6|6107.6|6101.6|6110.6|6104.6|6107.6|6101.6|77
1713952800000|2024-04-24 10:00:00|6108.1|6102.1|6110.1|6104.1|6111.1|6105.1|6107.1|6101.1|187
1713953100000|2024-04-24 10:05:00|6110.6|6104.6|6107.6|6101.6|6111.1|6105.1|6107.1|6101.1|57
1713953400000|2024-04-24 10:10:00|6107.1|6101.1|6106.6|6100.6|6109.6|6103.6|6106.1|6100.1|87
1713953700000|2024-04-24 10:15:00|6106.1|6100.1|6105.6|6099.6|6108.1|6102.1|6104.1|6098.1|124
1713954000000|2024-04-24 10:20:00|6105.1|6099.1|6105.1|6099.1|6107.1|6101.1|6104.1|6098.1|35
1713954300000|2024-04-24 10:25:00|6104.1|6098.1|6106.1|6100.1|6107.6|6101.6|6104.1|6098.1|43
1713954600000|2024-04-24 10:30:00|6105.1|6099.1|6105.1|6099.1|6107.1|6101.1|6105.1|6099.1|34
1713954900000|2024-04-24 10:35:00|6104.6|6098.6|6101.6|6095.6|6105.1|6099.1|6101.6|6095.6|21
1713955200000|2024-04-24 10:40:00|6102.1|6096.1|6106.1|6100.1|6106.1|6100.1|6101.6|6095.6|47
1713955500000|2024-04-24 10:45:00|6105.6|6099.6|6107.1|6101.1|6108.1|6102.1|6105.6|6099.6|107
1713955800000|2024-04-24 10:50:00|6106.6|6100.6|6106.6|6100.6|6107.1|6101.1|6105.6|6099.6|16
1713956100000|2024-04-24 10:55:00|6107.1|6101.1|6104.1|6098.1|6107.1|6101.1|6104.1|6098.1|206
1713956400000|2024-04-24 11:00:00|6105.1|6099.1|6103.1|6097.1|6105.1|6099.1|6102.6|6096.6|82
1713956700000|2024-04-24 11:05:00|6103.6|6097.6|6102.6|6096.6|6104.1|6098.1|6102.1|6096.1|26
1713957000000|2024-04-24 11:10:00|6103.1|6097.1|6104.1|6098.1|6104.1|6098.1|6102.1|6096.1|364
1713957300000|2024-04-24 11:15:00|6103.6|6097.6|6100.6|6094.6|6104.6|6098.6|6099.1|6093.1|250
1713957600000|2024-04-24 11:20:00|6101.1|6095.1|6102.1|6096.1|6102.1|6096.1|6097.1|6091.1|53
1713957900000|2024-04-24 11:25:00|6101.6|6095.6|6102.1|6096.1|6102.1|6096.1|6100.1|6094.1|30
1713958200000|2024-04-24 11:30:00|6102.6|6096.6|6104.1|6098.1|6107.1|6101.1|6102.1|6096.1|212
1713958500000|2024-04-24 11:35:00|6105.1|6099.1|6103.1|6097.1|6106.1|6100.1|6102.1|6096.1|92
1713958800000|2024-04-24 11:40:00|6102.6|6096.6|6101.1|6095.1|6103.1|6097.1|6100.1|6094.1|79
1713959100000|2024-04-24 11:45:00|6101.6|6095.6|6103.1|6097.1|6103.1|6097.1|6100.6|6094.6|25
1713959400000|2024-04-24 11:50:00|6102.6|6096.6|6104.6|6098.6|6105.1|6099.1|6101.6|6095.6|32
1713959700000|2024-04-24 11:55:00|6105.1|6099.1|6105.1|6099.1|6105.6|6099.6|6103.1|6097.1|22
1713960000000|2024-04-24 12:00:00|6105.6|6099.6|6103.1|6097.1|6106.1|6100.1|6102.1|6096.1|40
1713960300000|2024-04-24 12:05:00|6102.1|6096.1|6102.1|6096.1|6103.6|6097.6|6102.1|6096.1|30
1713960600000|2024-04-24 12:10:00|6102.6|6096.6|6100.1|6094.1|6103.1|6097.1|6098.1|6092.1|76
1713960900000|2024-04-24 12:15:00|6100.6|6094.6|6100.1|6094.1|6102.1|6096.1|6099.1|6093.1|47
1713961200000|2024-04-24 12:20:00|6099.6|6093.6|6099.6|6093.6|6100.6|6094.6|6097.1|6091.1|30
1713961500000|2024-04-24 12:25:00|6100.1|6094.1|6101.6|6095.6|6102.1|6096.1|6099.1|6093.1|69
1713961800000|2024-04-24 12:30:00|6101.1|6095.1|6106.1|6100.1|6113.1|6107.1|6100.1|6094.1|306
1713962100000|2024-04-24 12:35:00|6105.1|6099.1|6105.6|6099.6|6106.1|6100.1|6102.1|6096.1|54
1713962400000|2024-04-24 12:40:00|6106.1|6100.1|6098.1|6092.1|6108.1|6102.1|6098.1|6092.1|45
1713962700000|2024-04-24 12:45:00|6097.6|6091.6|6094.1|6088.1|6097.6|6091.6|6093.6|6087.6|167
1713963000000|2024-04-24 12:50:00|6093.6|6087.6|6093.6|6087.6|6094.1|6088.1|6092.1|6086.1|169
1713963300000|2024-04-24 12:55:00|6093.1|6087.1|6091.6|6085.6|6093.6|6087.6|6090.1|6084.1|94
1713963600000|2024-04-24 13:00:00|6091.1|6085.1|6091.1|6085.1|6092.1|6086.1|6089.1|6083.1|85
1713963900000|2024-04-24 13:05:00|6090.6|6084.6|6090.6|6084.6|6093.1|6087.1|6090.1|6084.1|81
1713964200000|2024-04-24 13:10:00|6090.1|6084.1|6090.1|6084.1|6092.1|6086.1|6087.6|6081.6|151
1713964500000|2024-04-24 13:15:00|6089.6|6083.6|6089.1|6083.1|6090.1|6084.1|6088.1|6082.1|51
1713964800000|2024-04-24 13:20:00|6089.6|6083.6|6093.1|6087.1|6093.1|6087.1|6089.1|6083.1|117
1713965100000|2024-04-24 13:25:00|6093.6|6087.6|6092.1|6086.1|6093.6|6087.6|6092.1|6086.1|136
1713965400000|2024-04-24 13:30:00|6092.6|6086.6|6091.1|6085.1|6104.1|6098.1|6088.1|6082.1|1059
1713965700000|2024-04-24 13:35:00|6091.6|6085.6|6083.6|6077.6|6095.1|6089.1|6081.1|6075.1|638
1713966000000|2024-04-24 13:40:00|6083.1|6077.1|6092.1|6086.1|6092.1|6086.1|6082.1|6076.1|285
1713966300000|2024-04-24 13:45:00|6092.6|6086.6|6087.1|6081.1|6092.6|6086.6|6084.1|6078.1|635
1713966600000|2024-04-24 13:50:00|6086.6|6080.6|6089.1|6083.1|6089.1|6083.1|6079.1|6073.1|331
1713966900000|2024-04-24 13:55:00|6089.6|6083.6|6084.6|6078.6|6092.1|6086.1|6083.6|6077.6|271
1713967200000|2024-04-24 14:00:00|6085.1|6079.1|6079.6|6073.6|6087.1|6081.1|6079.1|6073.1|322
1713967500000|2024-04-24 14:05:00|6079.1|6073.1|6084.1|6078.1|6085.1|6079.1|6077.6|6071.6|297
1713967800000|2024-04-24 14:10:00|6083.6|6077.6|6079.1|6073.1|6085.6|6079.6|6078.6|6072.6|621
1713968100000|2024-04-24 14:15:00|6080.1|6074.1|6083.1|6077.1|6085.1|6079.1|6078.1|6072.1|391
1713968400000|2024-04-24 14:20:00|6083.6|6077.6|6081.6|6075.6|6084.6|6078.6|6079.1|6073.1|160
1713968700000|2024-04-24 14:25:00|6081.1|6075.1|6085.6|6079.6|6088.6|6082.6|6081.1|6075.1|247
1713969000000|2024-04-24 14:30:00|6086.1|6080.1|6085.1|6079.1|6089.1|6083.1|6083.6|6077.6|157
1713969300000|2024-04-24 14:35:00|6084.6|6078.6|6083.1|6077.1|6088.1|6082.1|6082.1|6076.1|741
1713969600000|2024-04-24 14:40:00|6083.6|6077.6|6078.1|6072.1|6084.1|6078.1|6078.1|6072.1|539
1713969900000|2024-04-24 14:45:00|6077.6|6071.6|6075.1|6069.1|6078.6|6072.6|6075.1|6069.1|263
1713970200000|2024-04-24 14:50:00|6075.6|6069.6|6076.1|6070.1|6077.1|6071.1|6073.1|6067.1|111
1713970500000|2024-04-24 14:55:00|6075.6|6069.6|6079.1|6073.1|6079.1|6073.1|6075.1|6069.1|248
1713970800000|2024-04-24 15:00:00|6078.6|6072.6|6077.1|6071.1|6080.1|6074.1|6077.1|6071.1|251
1713971100000|2024-04-24 15:05:00|6078.1|6072.1|6074.6|6068.6|6079.1|6073.1|6074.1|6068.1|247
1713971400000|2024-04-24 15:10:00|6074.1|6068.1|6072.1|6066.1|6075.1|6069.1|6072.1|6066.1|164
1713971700000|2024-04-24 15:15:00|6072.6|6066.6|6074.1|6068.1|6075.1|6069.1|6071.1|6065.1|480
1713972000000|2024-04-24 15:20:00|6073.1|6067.1|6070.1|6064.1|6074.1|6068.1|6070.1|6064.1|347
1713972300000|2024-04-24 15:25:00|6069.1|6063.1|6075.6|6069.6|6076.1|6070.1|6069.1|6063.1|429
1713972600000|2024-04-24 15:30:00|6076.1|6070.1|6076.1|6070.1|6077.1|6071.1|6074.1|6068.1|121
1713972900000|2024-04-24 15:35:00|6076.6|6070.6|6077.1|6071.1|6078.1|6072.1|6075.1|6069.1|269
1713973200000|2024-04-24 15:40:00|6076.6|6070.6|6070.1|6064.1|6077.1|6071.1|6069.1|6063.1|107
1713973500000|2024-04-24 15:45:00|6070.6|6064.6|6071.1|6065.1|6071.6|6065.6|6068.1|6062.1|278
1713973800000|2024-04-24 15:50:00|6070.6|6064.6|6070.1|6064.1|6071.1|6065.1|6067.6|6061.6|58
1713974100000|2024-04-24 15:55:00|6069.6|6063.6|6069.6|6063.6|6070.1|6064.1|6067.6|6061.6|70
1713974400000|2024-04-24 16:00:00|6068.6|6062.6|6073.6|6067.6|6074.6|6068.6|6068.6|6062.6|147
1713974700000|2024-04-24 16:05:00|6074.6|6068.6|6071.6|6065.6|6074.6|6068.6|6070.6|6064.6|235
1713975000000|2024-04-24 16:10:00|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|6069.6|6063.6|51
1713975300000|2024-04-24 16:15:00|6071.6|6065.6|6072.6|6066.6|6073.6|6067.6|6070.6|6064.6|92
1713975600000|2024-04-24 16:20:00|6073.6|6067.6|6072.6|6066.6|6074.6|6068.6|6071.6|6065.6|148
1713975900000|2024-04-24 16:25:00|6073.6|6067.6|6073.6|6067.6|6074.6|6068.6|6072.6|6066.6|54
1713976200000|2024-04-24 16:30:00|6072.6|6066.6|6068.6|6062.6|6072.6|6066.6|6068.6|6062.6|88
1713976500000|2024-04-24 16:35:00|6069.6|6063.6|6068.6|6062.6|6070.6|6064.6|6068.6|6062.6|144
1713976800000|2024-04-24 16:40:00|6067.6|6061.6|6068.6|6062.6|6068.6|6062.6|6067.6|6061.6|67
1713977100000|2024-04-24 16:45:00|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|6068.6|6062.6|40
1713977400000|2024-04-24 16:50:00|6068.6|6062.6|6071.6|6065.6|6072.6|6066.6|6068.6|6062.6|39
1713977700000|2024-04-24 16:55:00|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6071.6|6065.6|56
1713978000000|2024-04-24 17:00:00|6071.6|6065.6|6073.6|6067.6|6073.6|6067.6|6071.6|6065.6|38
1713978300000|2024-04-24 17:05:00|6072.6|6066.6|6072.6|6066.6|6074.6|6068.6|6072.6|6066.6|47
1713978600000|2024-04-24 17:10:00|6073.6|6067.6|6072.6|6066.6|6073.6|6067.6|6071.6|6065.6|66
1713978900000|2024-04-24 17:15:00|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|11
1713979200000|2024-04-24 17:20:00|6072.6|6066.6|6075.6|6069.6|6075.6|6069.6|6072.6|6066.6|72
1713979500000|2024-04-24 17:25:00|6074.6|6068.6|6075.6|6069.6|6075.6|6069.6|6074.6|6068.6|112
1713979800000|2024-04-24 17:30:00|6074.6|6068.6|6078.6|6072.6|6079.6|6073.6|6074.6|6068.6|201
1713980100000|2024-04-24 17:35:00|6079.6|6073.6|6079.6|6073.6|6083.6|6077.6|6079.6|6073.6|70
1713980400000|2024-04-24 17:40:00|6080.6|6074.6|6082.6|6076.6|6082.6|6076.6|6079.6|6073.6|41
1713980700000|2024-04-24 17:45:00|6081.6|6075.6|6081.6|6075.6|6082.6|6076.6|6080.6|6074.6|41
1713981000000|2024-04-24 17:50:00|6080.6|6074.6|6081.6|6075.6|6081.6|6075.6|6079.6|6073.6|24
1713981300000|2024-04-24 17:55:00|6082.6|6076.6|6082.6|6076.6|6084.6|6078.6|6081.6|6075.6|66
1713981600000|2024-04-24 18:00:00|6081.6|6075.6|6081.6|6075.6|6082.6|6076.6|6080.6|6074.6|23
1713981900000|2024-04-24 18:05:00|6080.6|6074.6|6080.6|6074.6|6082.6|6076.6|6078.6|6072.6|68
1713982200000|2024-04-24 18:10:00|6081.6|6075.6|6078.6|6072.6|6081.6|6075.6|6078.6|6072.6|23
1713982500000|2024-04-24 18:15:00|6079.6|6073.6|6079.6|6073.6|6080.6|6074.6|6078.6|6072.6|32
1713982800000|2024-04-24 18:20:00|6081.6|6075.6|6082.6|6076.6|6083.6|6077.6|6080.6|6074.6|47
1713983100000|2024-04-24 18:25:00|6083.6|6077.6|6083.6|6077.6|6084.6|6078.6|6081.6|6075.6|108
1713983400000|2024-04-24 18:30:00|6082.6|6076.6|6083.6|6077.6|6084.6|6078.6|6080.6|6074.6|148
1713983700000|2024-04-24 18:35:00|6084.6|6078.6|6084.6|6078.6|6087.6|6081.6|6082.6|6076.6|135
1713984000000|2024-04-24 18:40:00|6085.6|6079.6|6090.6|6084.6|6090.6|6084.6|6083.6|6077.6|161
1713984300000|2024-04-24 18:45:00|6089.6|6083.6|6085.6|6079.6|6089.6|6083.6|6085.6|6079.6|64
1713984600000|2024-04-24 18:50:00|6086.6|6080.6|6087.6|6081.6|6088.6|6082.6|6083.6|6077.6|347
1713984900000|2024-04-24 18:55:00|6086.6|6080.6|6090.3|6072.3|6091.6|6085.6|6084.6|6072.3|360
1713985200000|2024-04-24 19:00:00|6090.2|6072.2|6089.9|6071.9|6090.6|6072.6|6089.1|6071.1|0
1713985500000|2024-04-24 19:05:00|6090|6072|6093|6075|6093.1|6075.1|6089.8|6071.8|0
1713985800000|2024-04-24 19:10:00|6092.9|6074.9|6094.5|6076.5|6095.6|6077.6|6092.8|6074.8|0
1713986100000|2024-04-24 19:15:00|6094.4|6076.4|6094.4|6076.4|6094.7|6076.7|6093.3|6075.3|0
1713986400000|2024-04-24 19:20:00|6094.5|6076.5|6097.6|6079.6|6097.7|6079.7|6094.4|6076.4|0
1713986700000|2024-04-24 19:25:00|6097.7|6079.7|6096.6|6078.6|6099.9|6081.9|6096.6|6078.6|0
1713987000000|2024-04-24 19:30:00|6096.5|6078.5|6098.2|6080.2|6098.3|6080.3|6096.2|6078.2|0
1713987300000|2024-04-24 19:35:00|6098.3|6080.3|6097.1|6079.1|6098.3|6080.3|6096|6078|0
1713987600000|2024-04-24 19:40:00|6097|6079|6097.3|6079.3|6098.5|6080.5|6096.3|6078.3|0
1713987900000|2024-04-24 19:45:00|6098.1|6080.1|6097.3|6079.3|6098.7|6080.7|6096.1|6078.1|0
1713988200000|2024-04-24 19:50:00|6097.1|6079.1|6097.5|6079.5|6098.6|6080.6|6096.3|6078.3|0
1713988500000|2024-04-24 19:55:00|6097.7|6079.7|6097.3|6079.3|6102.5|6084.5|6094.8|6076.8|0
1713988800000|2024-04-24 20:00:00|6096.8|6078.8|6097.6|6079.6|6099.2|6081.2|6094.6|6076.6|0
1713989100000|2024-04-24 20:05:00|6097.7|6079.7|6084.3|6066.3|6097.9|6079.9|6079.4|6061.4|0
1713989400000|2024-04-24 20:10:00|6084|6066|6081.8|6063.8|6084.6|6066.6|6081.4|6063.4|0
1713989700000|2024-04-24 20:15:00|6081.6|6063.6|6079.9|6061.9|6082.4|6064.4|6079.5|6061.5|0
1713990000000|2024-04-24 20:20:00|6079.7|6061.7|6075.9|6057.9|6079.7|6061.7|6074.3|6056.3|0
1713990300000|2024-04-24 20:25:00|6076.2|6058.2|6078.5|6060.5|6082.7|6064.7|6071.9|6053.9|0
1713990600000|2024-04-24 20:30:00|6078.7|6060.7|6076.4|6058.4|6078.9|6060.9|6075.7|6057.7|0
1713990900000|2024-04-24 20:35:00|6076.1|6058.1|6076.2|6058.2|6077.4|6059.4|6075.7|6057.7|0
1713991200000|2024-04-24 20:40:00|6076.3|6058.3|6075.4|6057.4|6077.4|6059.4|6074.3|6056.3|0
1713991500000|2024-04-24 20:45:00|6075.7|6057.7|6077.4|6059.4|6077.8|6059.8|6075.5|6057.5|0
1713991800000|2024-04-24 20:50:00|6077.6|6059.6|6078.4|6060.4|6078.4|6060.4|6076.6|6058.6|0
1713992100000|2024-04-24 20:55:00|6078.5|6060.5|6076.7|6058.7|6078.5|6060.5|6075.1|6057.1|0
1713992400000|2024-04-24 21:00:00|6076.4|6058.4|6076.2|6058.2|6076.8|6058.8|6075.5|6057.5|0
1713992700000|2024-04-24 21:05:00|6076.1|6058.1|6073.6|6055.6|6076.6|6058.6|6073.6|6055.6|0
1713993000000|2024-04-24 21:10:00|6073.5|6055.5|6070.6|6052.6|6073.7|6055.7|6070.6|6052.6|0
1713993300000|2024-04-24 21:15:00|6072.1|6054.1|6072.3|6054.3|6072.9|6054.9|6070.6|6052.6|0
1713993600000|2024-04-24 21:20:00|6072.2|6054.2|6072.2|6054.2|6072.5|6054.5|6071.2|6053.2|0
1713993900000|2024-04-24 21:25:00|6072.3|6054.3|6070.6|6052.6|6072.3|6054.3|6070.6|6052.6|0
1713994200000|2024-04-24 21:30:00|6070.8|6052.8|6069.1|6051.1|6070.9|6052.9|6069.1|6051.1|0
1713994500000|2024-04-24 21:35:00|6069.2|6051.2|6069.3|6051.3|6070.1|6052.1|6068.9|6050.9|0
1713994800000|2024-04-24 21:40:00|6069.2|6051.2|6069.9|6051.9|6070|6052|6069.2|6051.2|0
1713995100000|2024-04-24 21:45:00|6070.1|6052.1|6068.7|6050.7|6070.4|6052.4|6068.7|6050.7|0
1713995400000|2024-04-24 21:50:00|6068.8|6050.8|6070|6052|6070.1|6052.1|6068.8|6050.8|0
1713995700000|2024-04-24 21:55:00|6069.8|6051.8|6070.3|6052.3|6070.3|6052.3|6069.6|6051.6|0
1713996000000|2024-04-24 22:00:00|6071.1|6053.1|6072.6|6054.6|6073.8|6055.8|6070.3|6052.3|0
1713996300000|2024-04-24 22:05:00|6072.8|6054.8|6074.2|6056.2|6074.2|6056.2|6072.6|6054.6|0
1713996600000|2024-04-24 22:10:00|6073.8|6055.8|6073.5|6055.5|6074.2|6056.2|6072.3|6054.3|0
1713996900000|2024-04-24 22:15:00|6073.1|6055.1|6072.9|6054.9|6073.5|6055.5|6071.6|6053.6|0
1713997200000|2024-04-24 22:20:00|6073|6055|6074.1|6056.1|6074.3|6056.3|6072.9|6054.9|0
1713997500000|2024-04-24 22:25:00|6074|6056|6075.8|6057.8|6075.8|6057.8|6074|6056|0
1713997800000|2024-04-24 22:30:00|6076|6058|6074.1|6056.1|6076.2|6058.2|6073.7|6055.7|0
1713998100000|2024-04-24 22:35:00|6074.2|6056.2|6072.6|6054.6|6074.4|6056.4|6072.3|6054.3|0
1713998400000|2024-04-24 22:40:00|6072.7|6054.7|6074.2|6056.2|6074.6|6056.6|6072.5|6054.5|0
1713998700000|2024-04-24 22:45:00|6073.4|6055.4|6074|6056|6074.1|6056.1|6073.4|6055.4|0
1713999000000|2024-04-24 22:50:00|6074.2|6056.2|6072.9|6054.9|6074.2|6056.2|6072.9|6054.9|0
1713999300000|2024-04-24 22:55:00|6073|6055|6072.9|6054.9|6073.2|6055.2|6072.7|6054.7|0
1713999600000|2024-04-24 23:00:00|6073.9|6055.9|6074.5|6056.5|6074.8|6056.8|6073.6|6055.6|0
1713999900000|2024-04-24 23:05:00|6074.3|6056.3|6074.7|6056.7|6074.9|6056.9|6073.9|6055.9|0
1714000200000|2024-04-24 23:10:00|6074.9|6056.9|6075.8|6057.8|6076.4|6058.4|6074.9|6056.9|0
1714000500000|2024-04-24 23:15:00|6075.3|6057.3|6074.6|6056.6|6075.4|6057.4|6074|6056|0
1714000800000|2024-04-24 23:20:00|6074.5|6056.5|6074.1|6056.1|6074.6|6056.6|6074|6056|0
1714001100000|2024-04-24 23:25:00|6074.3|6056.3|6075.2|6057.2|6075.2|6057.2|6074.1|6056.1|0
1714001400000|2024-04-24 23:30:00|6076|6058|6075|6057|6076.5|6058.5|6074.8|6056.8|0
1714001700000|2024-04-24 23:35:00|6074.8|6056.8|6075.4|6057.4|6075.6|6057.6|6074.8|6056.8|0
1714002000000|2024-04-24 23:40:00|6075.3|6057.3|6074.9|6056.9|6075.4|6057.4|6074.8|6056.8|0
1714002300000|2024-04-24 23:45:00|6074.3|6056.3|6073.1|6055.1|6074.5|6056.5|6073.1|6055.1|0
1714002600000|2024-04-24 23:50:00|6073.2|6055.2|6071.6|6053.6|6073.2|6055.2|6071|6053|0
1714002900000|2024-04-24 23:55:00|6071.7|6053.7|6073.5|6055.5|6073.7|6055.7|6071.7|6053.7|0
1714003200000|2024-04-25 00:00:00|6073.7|6055.7|6077|6059|6077.4|6059.4|6073.7|6055.7|0
1714003500000|2024-04-25 00:05:00|6077.2|6059.2|6075.4|6057.4|6077.4|6059.4|6075.2|6057.2|0
1714003800000|2024-04-25 00:10:00|6075.3|6057.3|6074.9|6056.9|6075.3|6057.3|6073.8|6055.8|0
1714004100000|2024-04-25 00:15:00|6075|6057|6074.9|6056.9|6075.1|6057.1|6074|6056|0
1714004400000|2024-04-25 00:20:00|6075.1|6057.1|6074.4|6056.4|6075.5|6057.5|6074.3|6056.3|0
1714004700000|2024-04-25 00:25:00|6074.6|6056.6|6075.6|6057.6|6075.6|6057.6|6073.9|6055.9|0
1714005000000|2024-04-25 00:30:00|6075.4|6057.4|6088|6070|6088|6070|6075.4|6057.4|0
1714005300000|2024-04-25 00:35:00|6087.9|6069.9|6088|6070|6088|6070|6087.1|6069.1|0
1714005600000|2024-04-25 00:40:00|6087.9|6069.9|6087.9|6069.9|6088|6070|6087.3|6069.3|0
1714005900000|2024-04-25 00:45:00|6088.8|6070.8|6089.3|6071.3|6089.6|6071.6|6088|6070|0
1714006200000|2024-04-25 00:50:00|6089.4|6071.4|6088.8|6070.8|6089.6|6071.6|6088.6|6070.6|0
1714006500000|2024-04-25 00:55:00|6088.9|6070.9|6089.2|6071.2|6089.6|6071.6|6087.9|6069.9|0
1714006800000|2024-04-25 01:00:00|6088.3|6070.3|6088.1|6070.1|6088.8|6070.8|6087.7|6069.7|0
1714007100000|2024-04-25 01:05:00|6088|6070|6086.7|6068.7|6088.1|6070.1|6086.6|6068.6|0
1714007400000|2024-04-25 01:10:00|6086.6|6068.6|6081.9|6063.9|6086.8|6068.8|6081.6|6063.6|0
1714007700000|2024-04-25 01:15:00|6081.6|6063.6|6081.6|6075.6|6082.6|6076.6|6058.6|6052.6|3782
1714008000000|2024-04-25 01:20:00|6080.6|6074.6|6089.6|6083.6|6090.6|6084.6|6073.6|6067.6|1754
1714008300000|2024-04-25 01:25:00|6090.6|6084.6|6095.6|6089.6|6097.6|6091.6|6087.6|6081.6|6923
1714008600000|2024-04-25 01:30:00|6096.6|6090.6|6077.6|6071.6|6096.6|6090.6|6074.6|6068.6|6278
1714008900000|2024-04-25 01:35:00|6076.6|6070.6|6090.6|6084.6|6093.6|6087.6|6070.6|6064.6|2693
1714009200000|2024-04-25 01:40:00|6091.6|6085.6|6080.6|6074.6|6092.6|6086.6|6074.6|6068.6|1857
1714009500000|2024-04-25 01:45:00|6078.6|6072.6|6081.6|6075.6|6085.6|6079.6|6071.6|6065.6|1911
1714009800000|2024-04-25 01:50:00|6080.6|6074.6|6108.6|6102.6|6108.6|6102.6|6079.6|6073.6|3893
1714010100000|2024-04-25 01:55:00|6109.6|6103.6|6105.6|6099.6|6111.6|6105.6|6101.6|6095.6|2214
1714010400000|2024-04-25 02:00:00|6104.6|6098.6|6139.6|6133.6|6141.6|6135.6|6100.6|6094.6|4188
1714010700000|2024-04-25 02:05:00|6138.6|6132.6|6145.6|6139.6|6148.6|6142.6|6131.6|6125.6|2460
1714011000000|2024-04-25 02:10:00|6144.6|6138.6|6123.3|6117.3|6144.6|6138.6|6121.3|6115.3|2472
1714011300000|2024-04-25 02:15:00|6124.3|6118.3|6121.3|6115.3|6130.3|6124.3|6115.3|6109.3|1984
1714011600000|2024-04-25 02:20:00|6120.3|6114.3|6132.3|6126.3|6138.3|6132.3|6119.3|6113.3|1598
1714011900000|2024-04-25 02:25:00|6133.3|6127.3|6154.3|6148.3|6155.3|6149.3|6132.3|6126.3|1668
1714012200000|2024-04-25 02:30:00|6153.3|6147.3|6163.3|6157.3|6176.3|6170.3|6153.3|6147.3|4512
1714012500000|2024-04-25 02:35:00|6164.3|6158.3|6165.3|6159.3|6167.3|6161.3|6155.3|6149.3|1935
1714012800000|2024-04-25 02:40:00|6164.3|6158.3|6172.3|6166.3|6173.3|6167.3|6158.3|6152.3|1995
1714013100000|2024-04-25 02:45:00|6171.3|6165.3|6179.3|6173.3|6183.3|6177.3|6169.3|6163.3|2537
1714013400000|2024-04-25 02:50:00|6178.3|6172.3|6182.3|6176.3|6193.3|6187.3|6174.3|6168.3|2498
1714013700000|2024-04-25 02:55:00|6183.3|6177.3|6177.3|6171.3|6186.3|6180.3|6176.3|6170.3|1621
1714014000000|2024-04-25 03:00:00|6178.3|6172.3|6185.3|6179.3|6187.3|6181.3|6174.3|6168.3|1915
1714014300000|2024-04-25 03:05:00|6184.3|6178.3|6169.3|6163.3|6184.3|6178.3|6167.3|6161.3|1931
1714014600000|2024-04-25 03:10:00|6171.3|6165.3|6160.3|6154.3|6179.3|6173.3|6157.3|6151.3|2734
1714014900000|2024-04-25 03:15:00|6161.3|6155.3|6156.3|6150.3|6164.3|6158.3|6153.3|6147.3|1609
1714015200000|2024-04-25 03:20:00|6155.3|6149.3|6149.3|6143.3|6158.3|6152.3|6148.3|6142.3|1256
1714015500000|2024-04-25 03:25:00|6148.3|6142.3|6145.3|6139.3|6150.3|6144.3|6142.3|6136.3|1309
1714015800000|2024-04-25 03:30:00|6144.3|6138.3|6125.3|6119.3|6146.3|6140.3|6124.3|6118.3|1413
1714016100000|2024-04-25 03:35:00|6126.3|6120.3|6129.3|6123.3|6130.3|6124.3|6116.3|6110.3|1984
1714016400000|2024-04-25 03:40:00|6128.3|6122.3|6130.3|6124.3|6136.3|6130.3|6127.3|6121.3|1748
1714016700000|2024-04-25 03:45:00|6131.3|6125.3|6132.3|6126.3|6133.3|6127.3|6124.3|6118.3|648
1714017000000|2024-04-25 03:50:00|6131.3|6125.3|6131.3|6125.3|6135.3|6129.3|6128.3|6122.3|4507
1714017300000|2024-04-25 03:55:00|6132.3|6126.3|6138.3|6132.3|6139.3|6133.3|6132.3|6126.3|910
1714017600000|2024-04-25 04:00:00|6144.5|6126.5|6144.1|6126.1|6144.7|6126.7|6143.9|6125.9|0
1714017900000|2024-04-25 04:05:00|6144.2|6126.2|6144|6126|6144.3|6126.3|6143.9|6125.9|0
1714018200000|2024-04-25 04:10:00|6144.1|6126.1|6144.2|6126.2|6144.3|6126.3|6143.8|6125.8|0
1714018500000|2024-04-25 04:15:00|6144.1|6126.1|6144.2|6126.2|6144.4|6126.4|6144|6126|0
1714018800000|2024-04-25 04:20:00|6144.1|6126.1|6144.4|6126.4|6144.5|6126.5|6144|6126|0
1714019100000|2024-04-25 04:25:00|6144.2|6126.2|6143.9|6125.9|6144.2|6126.2|6143.8|6125.8|0
1714019400000|2024-04-25 04:30:00|6144|6126|6145.3|6127.3|6145.3|6127.3|6144|6126|0
1714019700000|2024-04-25 04:35:00|6145.1|6127.1|6145.6|6127.6|6145.7|6127.7|6145.1|6127.1|0
1714020000000|2024-04-25 04:40:00|6145.7|6127.7|6145|6127|6145.7|6127.7|6145|6127|0
1714020300000|2024-04-25 04:45:00|6145.2|6127.2|6143.9|6125.9|6145.2|6127.2|6143.7|6125.7|0
1714020600000|2024-04-25 04:50:00|6144.1|6126.1|6143.8|6125.8|6144.2|6126.2|6143.7|6125.7|0
1714020900000|2024-04-25 04:55:00|6143.9|6125.9|6144.6|6126.6|6144.6|6126.6|6143.9|6125.9|0
1714021200000|2024-04-25 05:00:00|6144.5|6126.5|6119.3|6113.3|6144.5|6129.3|6111.3|6105.3|2011
1714021500000|2024-04-25 05:05:00|6120.3|6114.3|6118.3|6112.3|6127.3|6121.3|6117.3|6111.3|1678
1714021800000|2024-04-25 05:10:00|6117.3|6111.3|6128.3|6122.3|6129.3|6123.3|6116.3|6110.3|1252
1714022100000|2024-04-25 05:15:00|6127.3|6121.3|6117.3|6111.3|6128.3|6122.3|6115.3|6109.3|2031
1714022400000|2024-04-25 05:20:00|6118.3|6112.3|6116.3|6110.3|6121.3|6115.3|6109.3|6103.3|3236
1714022700000|2024-04-25 05:25:00|6117.3|6111.3|6121.3|6115.3|6122.3|6116.3|6115.3|6109.3|1577
1714023000000|2024-04-25 05:30:00|6123.3|6117.3|6127.3|6121.3|6130.3|6124.3|6122.3|6116.3|2184
1714023300000|2024-04-25 05:35:00|6128.3|6122.3|6123.3|6117.3|6130.3|6124.3|6122.3|6116.3|986
1714023600000|2024-04-25 05:40:00|6122.3|6116.3|6119.3|6113.3|6126.3|6120.3|6116.3|6110.3|906
1714023900000|2024-04-25 05:45:00|6118.3|6112.3|6112.3|6106.3|6120.3|6114.3|6110.3|6104.3|1476
1714024200000|2024-04-25 05:50:00|6111.3|6105.3|6101.3|6095.3|6112.3|6106.3|6097.3|6091.3|1826
1714024500000|2024-04-25 05:55:00|6100.3|6094.3|6108.3|6102.3|6109.3|6103.3|6099.3|6093.3|4178
1714024800000|2024-04-25 06:00:00|6107.3|6101.3|6097.3|6091.3|6108.3|6102.3|6097.3|6091.3|2419
1714025100000|2024-04-25 06:05:00|6098.3|6092.3|6100.3|6094.3|6102.3|6096.3|6090.3|6084.3|1290
1714025400000|2024-04-25 06:10:00|6101.3|6095.3|6104.3|6098.3|6105.3|6099.3|6098.3|6092.3|1286
1714025700000|2024-04-25 06:15:00|6103.3|6097.3|6111.3|6105.3|6112.3|6106.3|6102.3|6096.3|1653
1714026000000|2024-04-25 06:20:00|6112.3|6106.3|6110.3|6104.3|6116.3|6110.3|6106.3|6100.3|4126
1714026300000|2024-04-25 06:25:00|6111.3|6105.3|6101.3|6095.3|6111.3|6105.3|6100.3|6094.3|1076
1714026600000|2024-04-25 06:30:00|6102.3|6096.3|6109.3|6103.3|6111.3|6105.3|6101.3|6095.3|20550
1714026900000|2024-04-25 06:35:00|6108.3|6102.3|6115.3|6109.3|6115.3|6109.3|6105.3|6099.3|14187
1714027200000|2024-04-25 06:40:00|6114.3|6108.3|6118.3|6112.3|6125.3|6119.3|6113.3|6107.3|9769
1714027500000|2024-04-25 06:45:00|6117.3|6111.3|6119.3|6113.3|6122.3|6116.3|6115.3|6109.3|6871
1714027800000|2024-04-25 06:50:00|6120.3|6114.3|6122.3|6116.3|6125.3|6119.3|6119.3|6113.3|2027
1714028100000|2024-04-25 06:55:00|6123.3|6117.3|6131.3|6125.3|6132.3|6126.3|6122.3|6116.3|1854
1714028400000|2024-04-25 07:00:00|6130.3|6124.3|6135.3|6129.3|6135.3|6129.3|6124.3|6118.3|2124
1714028700000|2024-04-25 07:05:00|6134.3|6128.3|6134.3|6128.3|6137.3|6131.3|6131.3|6125.3|2297
1714029000000|2024-04-25 07:10:00|6135.3|6129.3|6133.3|6127.3|6137.3|6131.3|6133.3|6127.3|1526
1714029300000|2024-04-25 07:15:00|6134.3|6128.3|6127.3|6121.3|6135.3|6129.3|6127.3|6121.3|3168
1714029600000|2024-04-25 07:20:00|6128.3|6122.3|6126.3|6120.3|6128.3|6122.3|6119.3|6113.3|9121
1714029900000|2024-04-25 07:25:00|6125.3|6119.3|6118.3|6112.3|6125.3|6119.3|6117.3|6111.3|1134
1714030200000|2024-04-25 07:30:00|6119.3|6113.3|6122.3|6116.3|6123.3|6117.3|6117.3|6111.3|1414
1714030500000|2024-04-25 07:35:00|6121.3|6115.3|6121.3|6115.3|6124.3|6118.3|6118.3|6112.3|804
1714030800000|2024-04-25 07:40:00|6122.3|6116.3|6121.3|6115.3|6123.3|6117.3|6117.3|6111.3|1003
1714031100000|2024-04-25 07:45:00|6122.3|6116.3|6120.3|6114.3|6123.3|6117.3|6120.3|6114.3|4860
1714031400000|2024-04-25 07:50:00|6119.3|6113.3|6118.3|6112.3|6119.3|6113.3|6116.3|6110.3|1441
1714031700000|2024-04-25 07:55:00|6119.3|6113.3|6119.3|6113.3|6121.3|6115.3|6117.3|6111.3|2947
1714032000000|2024-04-25 08:00:00|6118.3|6112.3|6120.3|6114.3|6124.3|6118.3|6118.3|6112.3|3123
1714032300000|2024-04-25 08:05:00|6119.3|6113.3|6126.3|6120.3|6126.3|6120.3|6116.3|6110.3|2731
1714032600000|2024-04-25 08:10:00|6125.3|6119.3|6123.3|6117.3|6126.3|6120.3|6120.3|6114.3|21186
1714032900000|2024-04-25 08:15:00|6124.3|6118.3|6128.3|6122.3|6131.3|6125.3|6122.3|6116.3|30269
1714033200000|2024-04-25 08:20:00|6127.3|6121.3|6130.3|6124.3|6132.3|6126.3|6126.3|6120.3|6137
1714033500000|2024-04-25 08:25:00|6131.3|6125.3|6135.3|6129.3|6136.3|6130.3|6129.3|6123.3|4501
1714033800000|2024-04-25 08:30:00|6140.6|6122.6|6141.9|6123.9|6142.2|6124.2|6140|6122|512
1714034100000|2024-04-25 08:35:00|6141.7|6123.7|6143.7|6125.7|6143.9|6125.9|6141.7|6123.7|3000
1714034400000|2024-04-25 08:40:00|6143.5|6125.5|6142.4|6124.4|6143.7|6125.7|6142.3|6124.3|8
1714034700000|2024-04-25 08:45:00|6142.3|6124.3|6142.7|6124.7|6143.6|6125.6|6142.2|6124.2|0
1714035000000|2024-04-25 08:50:00|6142.8|6124.8|6142.8|6124.8|6143.2|6125.2|6142|6124|0
1714035300000|2024-04-25 08:55:00|6142.9|6124.9|6141.8|6123.8|6143.2|6125.2|6140.9|6122.9|0
1714035600000|2024-04-25 09:00:00|6141.6|6123.6|6142.1|6124.1|6142.5|6124.5|6140.8|6122.8|0
1714035900000|2024-04-25 09:05:00|6141.9|6123.9|6141.1|6123.1|6142.3|6124.3|6140.9|6122.9|0
1714036200000|2024-04-25 09:10:00|6141.2|6123.2|6142.5|6124.5|6142.5|6124.5|6140.3|6122.3|0
1714036500000|2024-04-25 09:15:00|6136.3|6130.3|6137.3|6131.3|6141.3|6135.3|6134.3|6128.3|1304
1714036800000|2024-04-25 09:20:00|6136.3|6130.3|6139.3|6133.3|6140.3|6134.3|6134.3|6128.3|506
1714037100000|2024-04-25 09:25:00|6138.3|6132.3|6141.3|6135.3|6142.3|6136.3|6138.3|6132.3|362
1714037400000|2024-04-25 09:30:00|6142.3|6136.3|6139.3|6133.3|6142.3|6136.3|6134.3|6128.3|2190
1714037700000|2024-04-25 09:35:00|6138.3|6132.3|6142.3|6136.3|6142.3|6136.3|6136.3|6130.3|167
1714038000000|2024-04-25 09:40:00|6140.3|6134.3|6138.3|6132.3|6142.3|6136.3|6136.3|6130.3|179
1714038300000|2024-04-25 09:45:00|6139.3|6133.3|6142.3|6136.3|6143.3|6137.3|6138.3|6132.3|1097
1714038600000|2024-04-25 09:50:00|6143.3|6137.3|6139.3|6133.3|6143.3|6137.3|6138.3|6132.3|48
1714038900000|2024-04-25 09:55:00|6138.3|6132.3|6142.3|6136.3|6142.3|6136.3|6138.3|6132.3|57
1714039200000|2024-04-25 10:00:00|6141.8|6135.8|6138.8|6132.8|6142.8|6136.8|6137.8|6131.8|59
1714039500000|2024-04-25 10:05:00|6138.3|6132.3|6139.3|6133.3|6139.8|6133.8|6136.8|6130.8|249
1714039800000|2024-04-25 10:10:00|6139.8|6133.8|6138.8|6132.8|6141.3|6135.3|6138.3|6132.3|224
1714040100000|2024-04-25 10:15:00|6139.8|6133.8|6136.8|6130.8|6140.3|6134.3|6136.8|6130.8|84
1714040400000|2024-04-25 10:20:00|6137.3|6131.3|6134.3|6128.3|6137.8|6131.8|6134.3|6128.3|45
1714040700000|2024-04-25 10:25:00|6134.8|6128.8|6136.8|6130.8|6136.8|6130.8|6134.3|6128.3|32
1714041000000|2024-04-25 10:30:00|6137.3|6131.3|6136.3|6130.3|6137.8|6131.8|6135.3|6129.3|107
1714041300000|2024-04-25 10:35:00|6135.8|6129.8|6134.8|6128.8|6136.8|6130.8|6133.3|6127.3|25
1714041600000|2024-04-25 10:40:00|6134.3|6128.3|6134.8|6128.8|6135.3|6129.3|6131.8|6125.8|1130
1714041900000|2024-04-25 10:45:00|6135.3|6129.3|6134.3|6128.3|6135.8|6129.8|6133.8|6127.8|62
1714042200000|2024-04-25 10:50:00|6134.8|6128.8|6135.3|6129.3|6136.3|6130.3|6133.3|6127.3|76
1714042500000|2024-04-25 10:55:00|6134.8|6128.8|6131.8|6125.8|6134.8|6128.8|6131.8|6125.8|467
1714042800000|2024-04-25 11:00:00|6132.3|6126.3|6129.8|6123.8|6132.3|6126.3|6128.8|6122.8|61
1714043100000|2024-04-25 11:05:00|6130.3|6124.3|6128.8|6122.8|6130.8|6124.8|6127.8|6121.8|30
1714043400000|2024-04-25 11:10:00|6128.3|6122.3|6130.8|6124.8|6131.8|6125.8|6128.3|6122.3|247
1714043700000|2024-04-25 11:15:00|6131.3|6125.3|6133.8|6127.8|6135.8|6129.8|6131.3|6125.3|106
1714044000000|2024-04-25 11:20:00|6134.3|6128.3|6134.3|6128.3|6134.8|6128.8|6132.3|6126.3|62
1714044300000|2024-04-25 11:25:00|6134.8|6128.8|6133.8|6127.8|6134.8|6128.8|6132.8|6126.8|19
1714044600000|2024-04-25 11:30:00|6134.3|6128.3|6133.3|6127.3|6134.8|6128.8|6132.3|6126.3|18
1714044900000|2024-04-25 11:35:00|6132.8|6126.8|6132.3|6126.3|6133.8|6127.8|6130.8|6124.8|20
1714045200000|2024-04-25 11:40:00|6132.8|6126.8|6133.8|6127.8|6134.3|6128.3|6131.8|6125.8|12
1714045500000|2024-04-25 11:45:00|6134.3|6128.3|6137.8|6131.8|6138.8|6132.8|6133.3|6127.3|59
1714045800000|2024-04-25 11:50:00|6138.8|6132.8|6141.8|6135.8|6141.8|6135.8|6137.8|6131.8|214
1714046100000|2024-04-25 11:55:00|6141.3|6135.3|6141.8|6135.8|6143.3|6137.3|6140.8|6134.8|185
1714046400000|2024-04-25 12:00:00|6141.3|6135.3|6139.8|6133.8|6141.3|6135.3|6137.8|6131.8|33
1714046700000|2024-04-25 12:05:00|6139.3|6133.3|6139.8|6133.8|6141.8|6135.8|6137.8|6131.8|29
1714047000000|2024-04-25 12:10:00|6139.3|6133.3|6134.8|6128.8|6139.3|6133.3|6134.8|6128.8|68
1714047300000|2024-04-25 12:15:00|6134.3|6128.3|6131.8|6125.8|6134.3|6128.3|6131.8|6125.8|25
1714047600000|2024-04-25 12:20:00|6132.3|6126.3|6130.8|6124.8|6132.3|6126.3|6130.8|6124.8|20
1714047900000|2024-04-25 12:25:00|6131.3|6125.3|6131.8|6125.8|6133.3|6127.3|6130.8|6124.8|37
1714048200000|2024-04-25 12:30:00|6132.3|6126.3|6110.3|6104.3|6147.3|6141.3|6104.3|6098.3|1029
1714048500000|2024-04-25 12:35:00|6110.8|6104.8|6098.3|6092.3|6115.8|6109.8|6094.8|6088.8|715
1714048800000|2024-04-25 12:40:00|6097.8|6091.8|6095.8|6089.8|6103.3|6097.3|6093.8|6087.8|688
1714049100000|2024-04-25 12:45:00|6095.3|6089.3|6091.8|6085.8|6097.8|6091.8|6088.8|6082.8|198
1714049400000|2024-04-25 12:50:00|6091.3|6085.3|6076.8|6070.8|6093.8|6087.8|6074.8|6068.8|483
1714049700000|2024-04-25 12:55:00|6076.3|6070.3|6086.8|6080.8|6087.3|6081.3|6074.8|6068.8|539
1714050000000|2024-04-25 13:00:00|6087.3|6081.3|6083.8|6077.8|6095.3|6089.3|6081.3|6075.3|270
1714050300000|2024-04-25 13:05:00|6083.3|6077.3|6082.8|6076.8|6084.3|6078.3|6078.8|6072.8|211
1714050600000|2024-04-25 13:10:00|6082.3|6076.3|6074.8|6068.8|6082.3|6076.3|6074.3|6068.3|173
1714050900000|2024-04-25 13:15:00|6075.8|6069.8|6071.3|6065.3|6076.8|6070.8|6070.8|6064.8|105
1714051200000|2024-04-25 13:20:00|6070.8|6064.8|6076.8|6070.8|6077.3|6071.3|6066.8|6060.8|153
1714051500000|2024-04-25 13:25:00|6075.8|6069.8|6079.3|6073.3|6079.8|6073.8|6071.8|6065.8|365
1714051800000|2024-04-25 13:30:00|6078.8|6072.8|6086.8|6080.8|6100.8|6094.8|6075.8|6069.8|1458
1714052100000|2024-04-25 13:35:00|6087.3|6081.3|6074.3|6068.3|6088.8|6082.8|6072.8|6066.8|3594
1714052400000|2024-04-25 13:40:00|6074.8|6068.8|6088.8|6082.8|6088.8|6082.8|6071.8|6065.8|418
1714052700000|2024-04-25 13:45:00|6088.3|6082.3|6078.8|6072.8|6088.3|6082.3|6075.8|6069.8|255
1714053000000|2024-04-25 13:50:00|6078.3|6072.3|6079.3|6073.3|6083.3|6077.3|6075.8|6069.8|296
1714053300000|2024-04-25 13:55:00|6078.8|6072.8|6080.3|6074.3|6083.3|6077.3|6074.8|6068.8|177
1714053600000|2024-04-25 14:00:00|6080.8|6074.8|6081.8|6075.8|6083.8|6077.8|6076.8|6070.8|213
1714053900000|2024-04-25 14:05:00|6082.3|6076.3|6084.8|6078.8|6088.8|6082.8|6082.3|6076.3|148
1714054200000|2024-04-25 14:10:00|6084.3|6078.3|6091.8|6085.8|6091.8|6085.8|6083.3|6077.3|270
1714054500000|2024-04-25 14:15:00|6091.3|6085.3|6099.8|6093.8|6101.8|6095.8|6090.8|6084.8|512
1714054800000|2024-04-25 14:20:00|6099.3|6093.3|6107.8|6101.8|6108.8|6102.8|6098.8|6092.8|490
1714055100000|2024-04-25 14:25:00|6107.3|6101.3|6113.8|6107.8|6113.8|6107.8|6106.8|6100.8|210
1714055400000|2024-04-25 14:30:00|6113.3|6107.3|6104.8|6098.8|6115.3|6109.3|6102.8|6096.8|167
1714055700000|2024-04-25 14:35:00|6105.3|6099.3|6106.8|6100.8|6110.3|6104.3|6103.8|6097.8|145
1714056000000|2024-04-25 14:40:00|6107.3|6101.3|6104.3|6098.3|6107.8|6101.8|6097.8|6091.8|274
1714056300000|2024-04-25 14:45:00|6104.8|6098.8|6100.8|6094.8|6107.8|6101.8|6100.8|6094.8|90
1714056600000|2024-04-25 14:50:00|6101.3|6095.3|6098.8|6092.8|6105.3|6099.3|6097.8|6091.8|24
1714056900000|2024-04-25 14:55:00|6098.3|6092.3|6100.3|6094.3|6101.8|6095.8|6096.8|6090.8|72
1714057200000|2024-04-25 15:00:00|6099.8|6093.8|6100.8|6094.8|6104.3|6098.3|6098.8|6092.8|171
1714057500000|2024-04-25 15:05:00|6100.3|6094.3|6104.8|6098.8|6104.8|6098.8|6099.8|6093.8|256
1714057800000|2024-04-25 15:10:00|6105.3|6099.3|6107.8|6101.8|6108.8|6102.8|6104.8|6098.8|164
1714058100000|2024-04-25 15:15:00|6108.3|6102.3|6107.3|6101.3|6108.3|6102.3|6103.3|6097.3|71
1714058400000|2024-04-25 15:20:00|6106.8|6100.8|6106.3|6100.3|6108.8|6102.8|6105.8|6099.8|251
1714058700000|2024-04-25 15:25:00|6105.8|6099.8|6115.8|6109.8|6117.8|6111.8|6103.8|6097.8|380
1714059000000|2024-04-25 15:30:00|6116.3|6110.3|6115.8|6109.8|6116.8|6110.8|6112.8|6106.8|323
1714059300000|2024-04-25 15:35:00|6116.3|6110.3|6118.8|6112.8|6119.3|6113.3|6114.8|6108.8|275
1714059600000|2024-04-25 15:40:00|6119.3|6113.3|6114.8|6108.8|6120.8|6114.8|6113.8|6107.8|376
1714059900000|2024-04-25 15:45:00|6114.3|6108.3|6114.3|6108.3|6116.8|6110.8|6112.3|6106.3|276
1714060200000|2024-04-25 15:50:00|6114.8|6108.8|6117.8|6111.8|6117.8|6111.8|6113.8|6107.8|29
1714060500000|2024-04-25 15:55:00|6117.3|6111.3|6119.3|6113.3|6119.8|6113.8|6116.8|6110.8|97
1714060800000|2024-04-25 16:00:00|6117.3|6111.3|6117.3|6111.3|6118.3|6112.3|6117.3|6111.3|39
1714061100000|2024-04-25 16:05:00|6118.3|6112.3|6117.3|6111.3|6119.3|6113.3|6116.3|6110.3|618
1714061400000|2024-04-25 16:10:00|6118.3|6112.3|6117.3|6111.3|6118.3|6112.3|6115.3|6109.3|70
1714061700000|2024-04-25 16:15:00|6116.3|6110.3|6117.3|6111.3|6118.3|6112.3|6116.3|6110.3|47
1714062000000|2024-04-25 16:20:00|6118.3|6112.3|6120.3|6114.3|6121.3|6115.3|6118.3|6112.3|90
1714062300000|2024-04-25 16:25:00|6121.3|6115.3|6120.3|6114.3|6121.3|6115.3|6119.3|6113.3|192
1714062600000|2024-04-25 16:30:00|6121.3|6115.3|6118.3|6112.3|6121.3|6115.3|6118.3|6112.3|13
1714062900000|2024-04-25 16:35:00|6119.3|6113.3|6118.3|6112.3|6120.3|6114.3|6118.3|6112.3|20
1714063200000|2024-04-25 16:40:00|6117.3|6111.3|6119.3|6113.3|6119.3|6113.3|6117.3|6111.3|60
1714063500000|2024-04-25 16:45:00|6120.3|6114.3|6120.3|6114.3|6122.3|6116.3|6119.3|6113.3|58
1714063800000|2024-04-25 16:50:00|6122.3|6116.3|6123.3|6117.3|6124.3|6118.3|6121.3|6115.3|120
1714064100000|2024-04-25 16:55:00|6124.3|6118.3|6123.3|6117.3|6125.3|6119.3|6121.3|6115.3|135
1714064400000|2024-04-25 17:00:00|6122.3|6116.3|6124.3|6118.3|6125.3|6119.3|6122.3|6116.3|190
1714064700000|2024-04-25 17:05:00|6126.3|6120.3|6124.3|6118.3|6126.3|6120.3|6121.3|6115.3|131
1714065000000|2024-04-25 17:10:00|6123.3|6117.3|6122.3|6116.3|6123.3|6117.3|6121.3|6115.3|80
1714065300000|2024-04-25 17:15:00|6124.3|6118.3|6123.3|6117.3|6124.3|6118.3|6123.3|6117.3|14
1714065600000|2024-04-25 17:20:00|6122.3|6116.3|6125.3|6119.3|6125.3|6119.3|6121.3|6115.3|100
1714065900000|2024-04-25 17:25:00|6126.3|6120.3|6130.3|6124.3|6130.3|6124.3|6125.3|6119.3|83
1714066200000|2024-04-25 17:30:00|6128.3|6122.3|6134.3|6128.3|6134.3|6128.3|6128.3|6122.3|157
1714066500000|2024-04-25 17:35:00|6135.3|6129.3|6139.3|6133.3|6139.3|6133.3|6135.3|6129.3|90
1714066800000|2024-04-25 17:40:00|6138.3|6132.3|6139.3|6133.3|6139.3|6133.3|6136.3|6130.3|182
1714067100000|2024-04-25 17:45:00|6140.3|6134.3|6138.3|6132.3|6141.3|6135.3|6138.3|6132.3|67
1714067400000|2024-04-25 17:50:00|6137.3|6131.3|6138.3|6132.3|6140.3|6134.3|6137.3|6131.3|24
1714067700000|2024-04-25 17:55:00|6139.3|6133.3|6140.3|6134.3|6141.3|6135.3|6139.3|6133.3|27
1714068000000|2024-04-25 18:00:00|6141.3|6135.3|6138.3|6132.3|6142.3|6136.3|6138.3|6132.3|69
1714068300000|2024-04-25 18:05:00|6137.3|6131.3|6138.3|6132.3|6139.3|6133.3|6136.3|6130.3|56
1714068600000|2024-04-25 18:10:00|6137.3|6131.3|6138.3|6132.3|6138.3|6132.3|6136.3|6130.3|104
1714068900000|2024-04-25 18:15:00|6137.3|6131.3|6135.3|6129.3|6137.3|6131.3|6134.3|6128.3|30
1714069200000|2024-04-25 18:20:00|6136.3|6130.3|6133.3|6127.3|6136.3|6130.3|6133.3|6127.3|120
1714069500000|2024-04-25 18:25:00|6132.3|6126.3|6126.3|6120.3|6133.3|6127.3|6126.3|6120.3|48
1714069800000|2024-04-25 18:30:00|6125.3|6119.3|6129.3|6123.3|6132.3|6126.3|6125.3|6119.3|141
1714070100000|2024-04-25 18:35:00|6128.3|6122.3|6128.3|6122.3|6129.3|6123.3|6126.3|6120.3|82
1714070400000|2024-04-25 18:40:00|6129.3|6123.3|6130.3|6124.3|6130.3|6124.3|6127.3|6121.3|43
1714070700000|2024-04-25 18:45:00|6129.3|6123.3|6130.3|6124.3|6130.3|6124.3|6129.3|6123.3|21
1714071000000|2024-04-25 18:50:00|6131.3|6125.3|6132.3|6126.3|6134.3|6128.3|6130.3|6124.3|137
1714071300000|2024-04-25 18:55:00|6133.3|6127.3|6139.6|6121.6|6139.6|6131.3|6132.3|6121.6|224
1714071600000|2024-04-25 19:00:00|6139.7|6121.7|6148.7|6130.7|6148.8|6130.8|6139.6|6121.6|0
1714071900000|2024-04-25 19:05:00|6148.6|6130.6|6145.8|6127.8|6148.8|6130.8|6144.8|6126.8|0
1714072200000|2024-04-25 19:10:00|6145.9|6127.9|6148.8|6130.8|6148.9|6130.9|6145.8|6127.8|0
1714072500000|2024-04-25 19:15:00|6148.9|6130.9|6158.6|6140.6|6158.7|6140.7|6148.7|6130.7|0
1714072800000|2024-04-25 19:20:00|6158.5|6140.5|6158.9|6140.9|6160.2|6142.2|6158.2|6140.2|0
1714073100000|2024-04-25 19:25:00|6158.8|6140.8|6160.3|6142.3|6160.5|6142.5|6157.6|6139.6|0
1714073400000|2024-04-25 19:30:00|6160.4|6142.4|6154.8|6136.8|6160.4|6142.4|6154.5|6136.5|0
1714073700000|2024-04-25 19:35:00|6154.7|6136.7|6152.2|6134.2|6154.7|6136.7|6152|6134|0
1714074000000|2024-04-25 19:40:00|6152.1|6134.1|6146.4|6128.4|6152.2|6134.2|6145.9|6127.9|0
1714074300000|2024-04-25 19:45:00|6146.3|6128.3|6145.1|6127.1|6147.6|6129.6|6144.9|6126.9|0
1714074600000|2024-04-25 19:50:00|6145.2|6127.2|6146.6|6128.6|6146.8|6128.8|6143.6|6125.6|0
1714074900000|2024-04-25 19:55:00|6146.5|6128.5|6150.7|6132.7|6151.1|6133.1|6146.3|6128.3|0
1714075200000|2024-04-25 20:00:00|6150.6|6132.6|6182.2|6164.2|6182.7|6164.7|6147.9|6129.9|0
1714075500000|2024-04-25 20:05:00|6181.5|6163.5|6183.7|6165.7|6188.3|6170.3|6179.6|6161.6|0
1714075800000|2024-04-25 20:10:00|6183.4|6165.4|6183.4|6165.4|6185.5|6167.5|6181.1|6163.1|0
1714076100000|2024-04-25 20:15:00|6183.8|6165.8|6182.6|6164.6|6185.1|6167.1|6182.2|6164.2|0
1714076400000|2024-04-25 20:20:00|6182.5|6164.5|6181.9|6163.9|6185.1|6167.1|6180.7|6162.7|0
1714076700000|2024-04-25 20:25:00|6181.7|6163.7|6180.1|6162.1|6181.7|6163.7|6177.8|6159.8|0
1714077000000|2024-04-25 20:30:00|6180|6162|6180.2|6162.2|6180.8|6162.8|6179|6161|0
1714077300000|2024-04-25 20:35:00|6180|6162|6183.2|6165.2|6183.4|6165.4|6180|6162|0
1714077600000|2024-04-25 20:40:00|6183.3|6165.3|6184.5|6166.5|6184.7|6166.7|6182.6|6164.6|0
1714077900000|2024-04-25 20:45:00|6184.3|6166.3|6186.4|6168.4|6186.5|6168.5|6183|6165|0
1714078200000|2024-04-25 20:50:00|6186.3|6168.3|6184.7|6166.7|6186.6|6168.6|6184.5|6166.5|0
1714078500000|2024-04-25 20:55:00|6184.9|6166.9|6185.1|6167.1|6186.2|6168.2|6183.5|6165.5|0
1714078800000|2024-04-25 21:00:00|6185.4|6167.4|6184.3|6166.3|6185.8|6167.8|6184.3|6166.3|0
1714079100000|2024-04-25 21:05:00|6184.2|6166.2|6183.5|6165.5|6184.6|6166.6|6183|6165|0
1714079400000|2024-04-25 21:10:00|6183.4|6165.4|6182.7|6164.7|6183.4|6165.4|6182.7|6164.7|0
1714079700000|2024-04-25 21:15:00|6182.5|6164.5|6182.4|6164.4|6182.8|6164.8|6181.6|6163.6|0
1714080000000|2024-04-25 21:20:00|6182.3|6164.3|6181.9|6163.9|6182.3|6164.3|6181.7|6163.7|0
1714080300000|2024-04-25 21:25:00|6181.8|6163.8|6180.9|6162.9|6182.3|6164.3|6180.7|6162.7|0
1714080600000|2024-04-25 21:30:00|6180.7|6162.7|6180.1|6162.1|6180.7|6162.7|6179.6|6161.6|0
1714080900000|2024-04-25 21:35:00|6180|6162|6180.3|6162.3|6180.3|6162.3|6179.6|6161.6|0
1714081200000|2024-04-25 21:40:00|6180.2|6162.2|6180.2|6162.2|6180.4|6162.4|6179.9|6161.9|0
1714081500000|2024-04-25 21:45:00|6180.1|6162.1|6179.6|6161.6|6180.1|6162.1|6179.2|6161.2|0
1714081800000|2024-04-25 21:50:00|6179.5|6161.5|6180.1|6162.1|6180.1|6162.1|6179.1|6161.1|0
1714082100000|2024-04-25 21:55:00|6180|6162|6182.4|6164.4|6184.6|6166.6|6179.4|6161.4|0
1714082400000|2024-04-25 22:00:00|6186.3|6168.3|6179.4|6161.4|6187.3|6169.3|6178.1|6160.1|0
1714082700000|2024-04-25 22:05:00|6179.5|6161.5|6177.9|6159.9|6179.5|6161.5|6175.5|6157.5|0
1714083000000|2024-04-25 22:10:00|6178.2|6160.2|6178.6|6160.6|6178.6|6160.6|6176.1|6158.1|0
1714083300000|2024-04-25 22:15:00|6178.7|6160.7|6177|6159|6178.7|6160.7|6176.6|6158.6|0
1714083600000|2024-04-25 22:20:00|6176.9|6158.9|6177.7|6159.7|6177.7|6159.7|6176.3|6158.3|0
1714083900000|2024-04-25 22:25:00|6177.9|6159.9|6177.1|6159.1|6178.1|6160.1|6176.3|6158.3|0
1714084200000|2024-04-25 22:30:00|6177|6159|6177.4|6159.4|6178.2|6160.2|6176.8|6158.8|0
1714084500000|2024-04-25 22:35:00|6177.5|6159.5|6178.2|6160.2|6178.4|6160.4|6177.2|6159.2|0
1714084800000|2024-04-25 22:40:00|6178.1|6160.1|6178.8|6160.8|6179.3|6161.3|6177.8|6159.8|0
1714085100000|2024-04-25 22:45:00|6178.6|6160.6|6178.2|6160.2|6179.1|6161.1|6178|6160|0
1714085400000|2024-04-25 22:50:00|6178|6160|6177.6|6159.6|6178.6|6160.6|6177.4|6159.4|0
1714085700000|2024-04-25 22:55:00|6177.8|6159.8|6178.5|6160.5|6178.6|6160.6|6177.6|6159.6|0
1714086000000|2024-04-25 23:00:00|6178.3|6160.3|6178.2|6160.2|6178.8|6160.8|6176.5|6158.5|0
1714086300000|2024-04-25 23:05:00|6178.3|6160.3|6172.5|6154.5|6178.4|6160.4|6172.1|6154.1|0
1714086600000|2024-04-25 23:10:00|6172.4|6154.4|6171.1|6153.1|6172.4|6154.4|6169.5|6151.5|0
1714086900000|2024-04-25 23:15:00|6171.2|6153.2|6171.6|6153.6|6171.8|6153.8|6170.7|6152.7|0
1714087200000|2024-04-25 23:20:00|6171.5|6153.5|6171.4|6153.4|6172|6154|6171.3|6153.3|0
1714087500000|2024-04-25 23:25:00|6171.3|6153.3|6170.1|6152.1|6171.4|6153.4|6169.9|6151.9|0
1714087800000|2024-04-25 23:30:00|6172.9|6154.9|6172|6154|6173.7|6155.7|6172|6154|0
1714088100000|2024-04-25 23:35:00|6172.2|6154.2|6172|6154|6172.9|6154.9|6171.4|6153.4|0
1714088400000|2024-04-25 23:40:00|6172.2|6154.2|6173.1|6155.1|6173.2|6155.2|6172|6154|0
1714088700000|2024-04-25 23:45:00|6173.2|6155.2|6174.3|6156.3|6174.5|6156.5|6172.9|6154.9|0
1714089000000|2024-04-25 23:50:00|6174.2|6156.2|6173.4|6155.4|6174.5|6156.5|6172.9|6154.9|0
1714089300000|2024-04-25 23:55:00|6173.3|6155.3|6173.1|6155.1|6173.6|6155.6|6172.8|6154.8|0
1714089600000|2024-04-26 00:00:00|6170|6152|6168.4|6150.4|6170.2|6152.2|6168.2|6150.2|0
1714089900000|2024-04-26 00:05:00|6168.3|6150.3|6169.4|6151.4|6170|6152|6167.8|6149.8|0
1714090200000|2024-04-26 00:10:00|6169.5|6151.5|6170.2|6152.2|6171.2|6153.2|6169.3|6151.3|0
1714090500000|2024-04-26 00:15:00|6170.1|6152.1|6169.6|6151.6|6170.1|6152.1|6168.1|6150.1|0
1714090800000|2024-04-26 00:20:00|6169.7|6151.7|6169|6151|6170.2|6152.2|6168.6|6150.6|0
1714091100000|2024-04-26 00:25:00|6169.1|6151.1|6169.8|6151.8|6170.7|6152.7|6168.7|6150.7|0
1714091400000|2024-04-26 00:30:00|6169.9|6151.9|6170.3|6152.3|6170.4|6152.4|6169.7|6151.7|0
1714091700000|2024-04-26 00:35:00|6170.2|6152.2|6170.1|6152.1|6170.9|6152.9|6170|6152|0
1714092000000|2024-04-26 00:40:00|6170|6152|6169.9|6151.9|6170.5|6152.5|6169.2|6151.2|0
1714092300000|2024-04-26 00:45:00|6170|6152|6170|6152|6170.6|6152.6|6169.5|6151.5|0
1714092600000|2024-04-26 00:50:00|6169.9|6151.9|6170.1|6152.1|6170.4|6152.4|6169.5|6151.5|0
1714092900000|2024-04-26 00:55:00|6170|6152|6170.2|6152.2|6170.6|6152.6|6169.7|6151.7|0
1714093200000|2024-04-26 01:00:00|6170.3|6152.3|6155.2|6137.2|6170.4|6152.4|6154.4|6136.4|0
1714093500000|2024-04-26 01:05:00|6155|6137|6154.7|6136.7|6155.2|6137.2|6154.2|6136.2|0
1714093800000|2024-04-26 01:10:00|6154.4|6136.4|6154.1|6136.1|6154.6|6136.6|6154.1|6136.1|0
1714094100000|2024-04-26 01:15:00|6153.7|6135.7|6134.3|6128.3|6162.3|6156.3|6132.3|6126.3|11426
1714094400000|2024-04-26 01:20:00|6132.3|6126.3|6145.3|6139.3|6146.3|6140.3|6130.3|6124.3|5808
1714094700000|2024-04-26 01:25:00|6146.3|6140.3|6151.3|6145.3|6152.3|6146.3|6139.3|6133.3|4006
1714095000000|2024-04-26 01:30:00|6152.3|6146.3|6202.3|6196.3|6204.3|6198.3|6152.3|6146.3|8870
1714095300000|2024-04-26 01:35:00|6204.3|6198.3|6211.3|6205.3|6228.3|6222.3|6204.3|6198.3|8933
1714095600000|2024-04-26 01:40:00|6210.3|6204.3|6224.3|6218.3|6226.3|6220.3|6201.3|6195.3|3438
1714095900000|2024-04-26 01:45:00|6225.3|6219.3|6208.3|6202.3|6226.3|6220.3|6201.3|6195.3|5330
1714096200000|2024-04-26 01:50:00|6206.3|6200.3|6219.3|6213.3|6219.3|6213.3|6201.3|6195.3|3059
1714096500000|2024-04-26 01:55:00|6221.3|6215.3|6228.3|6222.3|6229.3|6223.3|6216.3|6210.3|1276
1714096800000|2024-04-26 02:00:00|6227.3|6221.3|6236.3|6230.3|6240.3|6234.3|6226.3|6220.3|2057
1714097100000|2024-04-26 02:05:00|6237.3|6231.3|6249.4|6243.4|6252.4|6246.4|6230.3|6224.3|5576
1714097400000|2024-04-26 02:10:00|6248.4|6242.4|6256.4|6250.4|6260.4|6254.4|6244.4|6238.4|12125
1714097700000|2024-04-26 02:15:00|6257.4|6251.4|6244.4|6238.4|6261.4|6255.4|6240.4|6234.4|2914
1714098000000|2024-04-26 02:20:00|6245.4|6239.4|6246.4|6240.4|6248.4|6242.4|6239.4|6233.4|2319
1714098300000|2024-04-26 02:25:00|6245.4|6239.4|6238.4|6232.4|6247.4|6241.4|6234.4|6228.4|1309
1714098600000|2024-04-26 02:30:00|6239.4|6233.4|6230.4|6224.4|6241.4|6235.4|6219.4|6213.4|1886
1714098900000|2024-04-26 02:35:00|6231.4|6225.4|6238.4|6232.4|6238.4|6232.4|6226.4|6220.4|1880
1714099200000|2024-04-26 02:40:00|6239.4|6233.4|6237.4|6231.4|6248.4|6242.4|6236.4|6230.4|1663
1714099500000|2024-04-26 02:45:00|6238.4|6232.4|6238.4|6232.4|6241.4|6235.4|6230.4|6224.4|2223
1714099800000|2024-04-26 02:50:00|6239.4|6233.4|6247.4|6241.4|6248.4|6242.4|6234.4|6228.4|1584
1714100100000|2024-04-26 02:55:00|6248.4|6242.4|6249.4|6243.4|6254.4|6248.4|6246.4|6240.4|1187
1714100400000|2024-04-26 03:00:00|6250.4|6244.4|6259.4|6253.4|6262.4|6256.4|6250.4|6244.4|1693
1714100700000|2024-04-26 03:05:00|6260.4|6254.4|6269.4|6263.4|6271.4|6265.4|6258.4|6252.4|2023
1714101000000|2024-04-26 03:10:00|6270.4|6264.4|6272.4|6266.4|6273.4|6267.4|6263.4|6257.4|3718
1714101300000|2024-04-26 03:15:00|6273.4|6267.4|6273.4|6267.4|6276.4|6270.4|6266.4|6260.4|2233
1714101600000|2024-04-26 03:20:00|6274.4|6268.4|6272.4|6266.4|6277.4|6271.4|6268.4|6262.4|1047
1714101900000|2024-04-26 03:25:00|6271.4|6265.4|6266.4|6260.4|6273.4|6267.4|6263.4|6257.4|1264
1714102200000|2024-04-26 03:30:00|6265.4|6259.4|6257.4|6251.4|6269.4|6263.4|6256.4|6250.4|1376
1714102500000|2024-04-26 03:35:00|6256.4|6250.4|6254.4|6248.4|6258.4|6252.4|6251.4|6245.4|1369
1714102800000|2024-04-26 03:40:00|6255.4|6249.4|6258.4|6252.4|6265.4|6259.4|6255.4|6249.4|1043
1714103100000|2024-04-26 03:45:00|6259.4|6253.4|6267.4|6261.4|6268.4|6262.4|6258.4|6252.4|1178
1714103400000|2024-04-26 03:50:00|6268.4|6262.4|6275.4|6269.4|6277.4|6271.4|6266.4|6260.4|1767
1714103700000|2024-04-26 03:55:00|6276.4|6270.4|6277.4|6271.4|6281.4|6275.4|6273.4|6267.4|1671
1714104000000|2024-04-26 04:00:00|6282.7|6264.7|6281.5|6263.5|6282.7|6264.7|6281.4|6263.4|12
1714104300000|2024-04-26 04:05:00|6281.4|6263.4|6282.1|6264.1|6282.3|6264.3|6280.9|6262.9|0
1714104600000|2024-04-26 04:10:00|6282.3|6264.3|6282.2|6264.2|6282.7|6264.7|6282|6264|0
1714104900000|2024-04-26 04:15:00|6282.1|6264.1|6281.6|6263.6|6282.3|6264.3|6281.6|6263.6|0
1714105200000|2024-04-26 04:20:00|6281.8|6263.8|6282.6|6264.6|6282.6|6264.6|6281.8|6263.8|0
1714105500000|2024-04-26 04:25:00|6282.8|6264.8|6283.1|6265.1|6283.2|6265.2|6282.7|6264.7|0
1714105800000|2024-04-26 04:30:00|6283.2|6265.2|6283.1|6265.1|6283.6|6265.6|6283.1|6265.1|0
1714106100000|2024-04-26 04:35:00|6283|6265|6282.4|6264.4|6283|6265|6282|6264|0
1714106400000|2024-04-26 04:40:00|6282.6|6264.6|6282.8|6264.8|6283.1|6265.1|6282.6|6264.6|0
1714106700000|2024-04-26 04:45:00|6282.9|6264.9|6283.1|6265.1|6283.3|6265.3|6282.7|6264.7|0
1714107000000|2024-04-26 04:50:00|6282.9|6264.9|6282.3|6264.3|6282.9|6264.9|6282.3|6264.3|0
1714107300000|2024-04-26 04:55:00|6282.2|6264.2|6282.1|6264.1|6282.3|6264.3|6281.7|6263.7|0
1714107600000|2024-04-26 05:00:00|6281.9|6263.9|6271.4|6265.4|6281.9|6272.4|6262.4|6256.4|2053
1714107900000|2024-04-26 05:05:00|6270.4|6264.4|6274.4|6268.4|6278.4|6272.4|6266.4|6260.4|1925
1714108200000|2024-04-26 05:10:00|6273.4|6267.4|6286.4|6280.4|6287.4|6281.4|6269.4|6263.4|1413
1714108500000|2024-04-26 05:15:00|6287.4|6281.4|6296.4|6290.4|6302.4|6296.4|6286.4|6280.4|4973
1714108800000|2024-04-26 05:20:00|6297.4|6291.4|6306.4|6300.4|6309.4|6303.4|6292.4|6286.4|2213
1714109100000|2024-04-26 05:25:00|6305.4|6299.4|6311.4|6305.4|6312.4|6306.4|6299.4|6293.4|3156
1714109400000|2024-04-26 05:30:00|6310.4|6304.4|6307.4|6301.4|6317.4|6311.4|6302.4|6296.4|1652
1714109700000|2024-04-26 05:35:00|6306.4|6300.4|6296.4|6290.4|6315.4|6309.4|6296.4|6290.4|1015
1714110000000|2024-04-26 05:40:00|6295.4|6289.4|6297.4|6291.4|6299.4|6293.4|6288.4|6282.4|981
1714110300000|2024-04-26 05:45:00|6298.4|6292.4|6309.4|6303.4|6309.4|6303.4|6298.4|6292.4|708
1714110600000|2024-04-26 05:50:00|6308.4|6302.4|6308.4|6302.4|6312.4|6306.4|6301.4|6295.4|2196
1714110900000|2024-04-26 05:55:00|6309.4|6303.4|6302.4|6296.4|6315.4|6309.4|6301.4|6295.4|2421
1714111200000|2024-04-26 06:00:00|6304.4|6298.4|6311.4|6305.4|6317.4|6311.4|6303.4|6297.4|1170
1714111500000|2024-04-26 06:05:00|6310.4|6304.4|6304.4|6298.4|6312.4|6306.4|6301.4|6295.4|999
1714111800000|2024-04-26 06:10:00|6303.4|6297.4|6314.4|6308.4|6314.4|6308.4|6301.4|6295.4|4642
1714112100000|2024-04-26 06:15:00|6313.4|6307.4|6314.4|6308.4|6319.4|6313.4|6312.4|6306.4|4133
1714112400000|2024-04-26 06:20:00|6315.4|6309.4|6321.4|6315.4|6322.4|6316.4|6313.4|6307.4|1518
1714112700000|2024-04-26 06:25:00|6322.4|6316.4|6306.4|6300.4|6323.4|6317.4|6306.4|6300.4|1054
1714113000000|2024-04-26 06:30:00|6307.4|6301.4|6304.4|6298.4|6315.4|6309.4|6304.4|6298.4|2048
1714113300000|2024-04-26 06:35:00|6305.4|6299.4|6307.4|6301.4|6313.4|6307.4|6305.4|6299.4|1178
1714113600000|2024-04-26 06:40:00|6306.4|6300.4|6306.4|6300.4|6308.4|6302.4|6303.4|6297.4|996
1714113900000|2024-04-26 06:45:00|6307.4|6301.4|6294.4|6288.4|6307.4|6301.4|6292.4|6286.4|1565
1714114200000|2024-04-26 06:50:00|6295.4|6289.4|6286.4|6280.4|6295.4|6289.4|6285.4|6279.4|2291
1714114500000|2024-04-26 06:55:00|6287.4|6281.4|6285.4|6279.4|6288.4|6282.4|6278.4|6272.4|1722
1714114800000|2024-04-26 07:00:00|6286.4|6280.4|6281.4|6275.4|6287.4|6281.4|6279.4|6273.4|1243
1714115100000|2024-04-26 07:05:00|6280.4|6274.4|6276.4|6270.4|6281.4|6275.4|6274.4|6268.4|1368
1714115400000|2024-04-26 07:10:00|6277.4|6271.4|6278.4|6272.4|6283.4|6277.4|6275.4|6269.4|1172
1714115700000|2024-04-26 07:15:00|6277.4|6271.4|6280.4|6274.4|6281.4|6275.4|6270.4|6264.4|1064
1714116000000|2024-04-26 07:20:00|6279.4|6273.4|6275.4|6269.4|6280.4|6274.4|6274.4|6268.4|2437
1714116300000|2024-04-26 07:25:00|6276.4|6270.4|6275.4|6269.4|6278.4|6272.4|6273.4|6267.4|1279
1714116600000|2024-04-26 07:30:00|6276.4|6270.4|6277.4|6271.4|6278.4|6272.4|6269.4|6263.4|785
1714116900000|2024-04-26 07:35:00|6276.4|6270.4|6280.4|6274.4|6281.4|6275.4|6275.4|6269.4|1058
1714117200000|2024-04-26 07:40:00|6279.4|6273.4|6284.4|6278.4|6286.4|6280.4|6279.4|6273.4|1222
1714117500000|2024-04-26 07:45:00|6285.4|6279.4|6286.4|6280.4|6288.4|6282.4|6282.4|6276.4|3291
1714117800000|2024-04-26 07:50:00|6287.4|6281.4|6289.4|6283.4|6290.4|6284.4|6284.4|6278.4|1794
1714118100000|2024-04-26 07:55:00|6288.4|6282.4|6290.4|6284.4|6292.4|6286.4|6288.4|6282.4|2517
1714118400000|2024-04-26 08:00:00|6289.4|6283.4|6287.4|6281.4|6293.4|6287.4|6285.4|6279.4|4696
1714118700000|2024-04-26 08:05:00|6286.4|6280.4|6283.4|6277.4|6288.4|6282.4|6280.4|6274.4|5184
1714119000000|2024-04-26 08:10:00|6282.4|6276.4|6275.4|6269.4|6283.4|6277.4|6275.4|6269.4|21121
1714119300000|2024-04-26 08:15:00|6276.4|6270.4|6280.4|6274.4|6281.4|6275.4|6273.4|6267.4|11353
1714119600000|2024-04-26 08:20:00|6281.4|6275.4|6280.4|6274.4|6282.4|6276.4|6277.4|6271.4|4510
1714119900000|2024-04-26 08:25:00|6281.4|6275.4|6283.4|6277.4|6286.4|6280.4|6279.4|6273.4|3644
1714120200000|2024-04-26 08:30:00|6292.5|6274.5|6292.3|6274.3|6293.1|6275.1|6292.1|6274.1|128
1714120500000|2024-04-26 08:35:00|6292.1|6274.1|6290.8|6272.8|6292.3|6274.3|6290.6|6272.6|1259
1714120800000|2024-04-26 08:40:00|6291|6273|6291.7|6273.7|6292|6274|6290.6|6272.6|220
1714121100000|2024-04-26 08:45:00|6291.6|6273.6|6290.8|6272.8|6292.4|6274.4|6290.8|6272.8|0
1714121400000|2024-04-26 08:50:00|6291|6273|6289.3|6271.3|6291.7|6273.7|6289.1|6271.1|0
1714121700000|2024-04-26 08:55:00|6289.1|6271.1|6289.1|6271.1|6289.7|6271.7|6288.3|6270.3|0
1714122000000|2024-04-26 09:00:00|6289.4|6271.4|6288.1|6270.1|6289.5|6271.5|6288.1|6270.1|0
1714122300000|2024-04-26 09:05:00|6288.2|6270.2|6288.9|6270.9|6289.5|6271.5|6288.1|6270.1|0
1714122600000|2024-04-26 09:10:00|6289|6271|6286.9|6268.9|6289.1|6271.1|6286.5|6268.5|0
1714122900000|2024-04-26 09:15:00|6286.9|6268.9|6273.4|6267.4|6286.9|6280.4|6273.4|6267.4|1028
1714123200000|2024-04-26 09:20:00|6272.4|6266.4|6273.4|6267.4|6275.4|6269.4|6271.4|6265.4|956
1714123500000|2024-04-26 09:25:00|6269.4|6263.4|6272.4|6266.4|6272.4|6266.4|6267.4|6261.4|457
1714123800000|2024-04-26 09:30:00|6270.4|6264.4|6267.4|6261.4|6270.4|6264.4|6267.4|6261.4|327
1714124100000|2024-04-26 09:35:00|6268.4|6262.4|6268.4|6262.4|6269.4|6263.4|6267.4|6261.4|122
1714124400000|2024-04-26 09:40:00|6269.4|6263.4|6268.4|6262.4|6270.4|6264.4|6266.4|6260.4|293
1714124700000|2024-04-26 09:45:00|6269.4|6263.4|6275.4|6269.4|6276.4|6270.4|6269.4|6263.4|156
1714125000000|2024-04-26 09:50:00|6274.4|6268.4|6278.4|6272.4|6278.4|6272.4|6274.4|6268.4|645
1714125300000|2024-04-26 09:55:00|6277.4|6271.4|6278.4|6272.4|6282.4|6276.4|6277.4|6271.4|185
1714125600000|2024-04-26 10:00:00|6278.9|6272.9|6278.9|6272.9|6280.9|6274.9|6277.9|6271.9|59
1714125900000|2024-04-26 10:05:00|6278.4|6272.4|6277.9|6271.9|6281.4|6275.4|6277.4|6271.4|57
1714126200000|2024-04-26 10:10:00|6277.4|6271.4|6272.9|6266.9|6277.4|6271.4|6271.9|6265.9|155
1714126500000|2024-04-26 10:15:00|6273.9|6267.9|6277.9|6271.9|6277.9|6271.9|6273.9|6267.9|77
1714126800000|2024-04-26 10:20:00|6277.4|6271.4|6276.9|6270.9|6277.4|6271.4|6275.9|6269.9|39
1714127100000|2024-04-26 10:25:00|6277.9|6271.9|6278.9|6272.9|6279.4|6273.4|6277.4|6271.4|21
1714127400000|2024-04-26 10:30:00|6277.9|6271.9|6280.4|6274.4|6280.9|6274.9|6275.9|6269.9|88
1714127700000|2024-04-26 10:35:00|6280.9|6274.9|6278.9|6272.9|6280.9|6274.9|6278.4|6272.4|13
1714128000000|2024-04-26 10:40:00|6279.4|6273.4|6279.9|6273.9|6280.9|6274.9|6278.9|6272.9|7
1714128300000|2024-04-26 10:45:00|6280.4|6274.4|6280.9|6274.9|6281.9|6275.9|6279.4|6273.4|10
1714128600000|2024-04-26 10:50:00|6280.4|6274.4|6280.9|6274.9|6280.9|6274.9|6277.9|6271.9|15
1714128900000|2024-04-26 10:55:00|6279.9|6273.9|6279.9|6273.9|6280.9|6274.9|6277.9|6271.9|23
1714129200000|2024-04-26 11:00:00|6279.4|6273.4|6282.9|6276.9|6282.9|6276.9|6279.4|6273.4|30
1714129500000|2024-04-26 11:05:00|6282.4|6276.4|6283.4|6277.4|6285.9|6279.9|6281.9|6275.9|55
1714129800000|2024-04-26 11:10:00|6283.9|6277.9|6283.4|6277.4|6287.9|6281.9|6275.4|6269.4|470
1714130100000|2024-04-26 11:15:00|6283.9|6277.9|6292.4|6286.4|6292.4|6286.4|6282.9|6276.9|200
1714130400000|2024-04-26 11:20:00|6292.9|6286.9|6289.9|6283.9|6293.9|6287.9|6288.4|6282.4|431
1714130700000|2024-04-26 11:25:00|6289.4|6283.4|6284.4|6278.4|6289.4|6283.4|6284.4|6278.4|35
1714131000000|2024-04-26 11:30:00|6283.9|6277.9|6282.9|6276.9|6286.4|6280.4|6282.9|6276.9|4
1714131300000|2024-04-26 11:35:00|6283.4|6277.4|6279.9|6273.9|6284.4|6278.4|6279.4|6273.4|16
1714131600000|2024-04-26 11:40:00|6279.4|6273.4|6280.9|6274.9|6281.9|6275.9|6278.9|6272.9|34
1714131900000|2024-04-26 11:45:00|6280.4|6274.4|6278.9|6272.9|6281.9|6275.9|6278.9|6272.9|61
1714132200000|2024-04-26 11:50:00|6278.4|6272.4|6278.4|6272.4|6278.9|6272.9|6277.9|6271.9|21
1714132500000|2024-04-26 11:55:00|6277.9|6271.9|6276.9|6270.9|6277.9|6271.9|6275.9|6269.9|32
1714132800000|2024-04-26 12:00:00|6276.4|6270.4|6277.4|6271.4|6279.9|6273.9|6275.9|6269.9|69
1714133100000|2024-04-26 12:05:00|6276.9|6270.9|6275.4|6269.4|6277.4|6271.4|6274.9|6268.9|52
1714133400000|2024-04-26 12:10:00|6275.9|6269.9|6273.9|6267.9|6276.9|6270.9|6273.9|6267.9|79
1714133700000|2024-04-26 12:15:00|6274.4|6268.4|6273.4|6267.4|6274.9|6268.9|6272.9|6266.9|47
1714134000000|2024-04-26 12:20:00|6273.9|6267.9|6274.9|6268.9|6275.9|6269.9|6272.4|6266.4|165
1714134300000|2024-04-26 12:25:00|6275.4|6269.4|6273.9|6267.9|6275.9|6269.9|6272.9|6266.9|58
1714134600000|2024-04-26 12:30:00|6276.4|6270.4|6272.9|6266.9|6295.9|6289.9|6270.4|6264.4|2191
1714134900000|2024-04-26 12:35:00|6273.4|6267.4|6274.4|6268.4|6279.9|6273.9|6269.9|6263.9|371
1714135200000|2024-04-26 12:40:00|6273.9|6267.9|6271.9|6265.9|6273.9|6267.9|6265.9|6259.9|113
1714135500000|2024-04-26 12:45:00|6272.4|6266.4|6269.4|6263.4|6274.9|6268.9|6264.9|6258.9|87
1714135800000|2024-04-26 12:50:00|6269.9|6263.9|6268.9|6262.9|6273.9|6267.9|6265.4|6259.4|74
1714136100000|2024-04-26 12:55:00|6269.9|6263.9|6275.4|6269.4|6275.4|6269.4|6269.9|6263.9|54
1714136400000|2024-04-26 13:00:00|6275.9|6269.9|6276.9|6270.9|6282.4|6276.4|6275.9|6269.9|111
1714136700000|2024-04-26 13:05:00|6277.4|6271.4|6272.9|6266.9|6277.4|6271.4|6271.4|6265.4|61
1714137000000|2024-04-26 13:10:00|6273.9|6267.9|6268.9|6262.9|6273.9|6267.9|6267.9|6261.9|61
1714137300000|2024-04-26 13:15:00|6269.4|6263.4|6274.9|6268.9|6274.9|6268.9|6267.9|6261.9|91
1714137600000|2024-04-26 13:20:00|6275.4|6269.4|6278.9|6272.9|6280.9|6274.9|6275.4|6269.4|153
1714137900000|2024-04-26 13:25:00|6279.4|6273.4|6278.9|6272.9|6281.9|6275.9|6276.9|6270.9|158
1714138200000|2024-04-26 13:30:00|6279.4|6273.4|6285.9|6279.9|6297.9|6291.9|6275.9|6269.9|742
1714138500000|2024-04-26 13:35:00|6283.9|6277.9|6289.9|6283.9|6296.9|6290.9|6277.4|6271.4|476
1714138800000|2024-04-26 13:40:00|6289.4|6283.4|6288.9|6282.9|6291.4|6285.4|6284.9|6278.9|246
1714139100000|2024-04-26 13:45:00|6289.9|6283.9|6286.4|6280.4|6290.4|6284.4|6280.9|6274.9|341
1714139400000|2024-04-26 13:50:00|6285.9|6279.9|6281.9|6275.9|6288.4|6282.4|6279.9|6273.9|320
1714139700000|2024-04-26 13:55:00|6281.4|6275.4|6275.9|6269.9|6285.9|6279.9|6275.4|6269.4|369
1714140000000|2024-04-26 14:00:00|6275.4|6269.4|6269.9|6263.9|6276.9|6270.9|6267.9|6261.9|424
1714140300000|2024-04-26 14:05:00|6270.4|6264.4|6264.4|6258.4|6270.9|6264.9|6264.4|6258.4|215
1714140600000|2024-04-26 14:10:00|6263.9|6257.9|6270.9|6264.9|6270.9|6264.9|6260.9|6254.9|132
1714140900000|2024-04-26 14:15:00|6271.4|6265.4|6260.9|6254.9|6271.9|6265.9|6260.9|6254.9|293
1714141200000|2024-04-26 14:20:00|6261.9|6255.9|6264.9|6258.9|6265.4|6259.4|6260.4|6254.4|141
1714141500000|2024-04-26 14:25:00|6263.9|6257.9|6254.9|6248.9|6264.9|6258.9|6253.9|6247.9|235
1714141800000|2024-04-26 14:30:00|6254.4|6248.4|6254.9|6248.9|6258.9|6252.9|6253.9|6247.9|192
1714142100000|2024-04-26 14:35:00|6253.9|6247.9|6253.9|6247.9|6256.9|6250.9|6250.9|6244.9|363
1714142400000|2024-04-26 14:40:00|6252.9|6246.9|6251.9|6245.9|6255.4|6249.4|6251.9|6245.9|231
1714142700000|2024-04-26 14:45:00|6250.9|6244.9|6250.9|6244.9|6252.9|6246.9|6248.4|6242.4|210
1714143000000|2024-04-26 14:50:00|6249.9|6243.9|6252.9|6246.9|6254.9|6248.9|6248.9|6242.9|209
1714143300000|2024-04-26 14:55:00|6252.4|6246.4|6258.9|6252.9|6260.9|6254.9|6251.9|6245.9|325
1714143600000|2024-04-26 15:00:00|6259.4|6253.4|6259.9|6253.9|6260.4|6254.4|6256.9|6250.9|47
1714143900000|2024-04-26 15:05:00|6260.4|6254.4|6253.4|6247.4|6260.4|6254.4|6252.4|6246.4|203
1714144200000|2024-04-26 15:10:00|6252.9|6246.9|6255.9|6249.9|6256.4|6250.4|6249.9|6243.9|1255
1714144500000|2024-04-26 15:15:00|6256.4|6250.4|6251.4|6245.4|6256.9|6250.9|6250.9|6244.9|120
1714144800000|2024-04-26 15:20:00|6251.9|6245.9|6245.4|6239.4|6251.9|6245.9|6245.4|6239.4|106
1714145100000|2024-04-26 15:25:00|6244.9|6238.9|6247.9|6241.9|6247.9|6241.9|6243.9|6237.9|211
1714145400000|2024-04-26 15:30:00|6248.4|6242.4|6245.9|6239.9|6248.9|6242.9|6243.9|6237.9|335
1714145700000|2024-04-26 15:35:00|6245.4|6239.4|6245.9|6239.9|6246.4|6240.4|6242.9|6236.9|133
1714146000000|2024-04-26 15:40:00|6246.4|6240.4|6248.4|6242.4|6248.4|6242.4|6245.9|6239.9|132
1714146300000|2024-04-26 15:45:00|6247.9|6241.9|6251.9|6245.9|6251.9|6245.9|6246.9|6240.9|209
1714146600000|2024-04-26 15:50:00|6250.9|6244.9|6252.9|6246.9|6252.9|6246.9|6248.9|6242.9|132
1714146900000|2024-04-26 15:55:00|6253.4|6247.4|6253.4|6247.4|6254.9|6248.9|6252.9|6246.9|123
1714147200000|2024-04-26 16:00:00|6252.4|6246.4|6249.4|6243.4|6252.4|6246.4|6249.4|6243.4|36
1714147500000|2024-04-26 16:05:00|6250.4|6244.4|6250.4|6244.4|6252.4|6246.4|6250.4|6244.4|38
1714147800000|2024-04-26 16:10:00|6251.4|6245.4|6252.4|6246.4|6252.4|6246.4|6250.4|6244.4|27
1714148100000|2024-04-26 16:15:00|6251.4|6245.4|6248.4|6242.4|6251.4|6245.4|6248.4|6242.4|41
1714148400000|2024-04-26 16:20:00|6247.4|6241.4|6247.4|6241.4|6248.4|6242.4|6245.4|6239.4|108
1714148700000|2024-04-26 16:25:00|6248.4|6242.4|6247.4|6241.4|6248.4|6242.4|6245.4|6239.4|20
1714149000000|2024-04-26 16:30:00|6248.4|6242.4|6247.4|6241.4|6248.4|6242.4|6246.4|6240.4|54
1714149300000|2024-04-26 16:35:00|6246.4|6240.4|6245.4|6239.4|6247.4|6241.4|6243.4|6237.4|76
1714149600000|2024-04-26 16:40:00|6246.4|6240.4|6243.4|6237.4|6246.4|6240.4|6243.4|6237.4|184
1714149900000|2024-04-26 16:45:00|6244.4|6238.4|6244.4|6238.4|6245.4|6239.4|6242.4|6236.4|136
1714150200000|2024-04-26 16:50:00|6246.4|6240.4|6247.4|6241.4|6248.4|6242.4|6246.4|6240.4|57
1714150500000|2024-04-26 16:55:00|6246.4|6240.4|6248.4|6242.4|6248.4|6242.4|6245.4|6239.4|31
1714150800000|2024-04-26 17:00:00|6247.4|6241.4|6249.4|6243.4|6249.4|6243.4|6247.4|6241.4|37
1714151100000|2024-04-26 17:05:00|6248.4|6242.4|6248.4|6242.4|6249.4|6243.4|6247.4|6241.4|160
1714151400000|2024-04-26 17:10:00|6249.4|6243.4|6248.4|6242.4|6251.4|6245.4|6248.4|6242.4|34
1714151700000|2024-04-26 17:15:00|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6248.4|6242.4|27
1714152000000|2024-04-26 17:20:00|6250.4|6244.4|6248.4|6242.4|6250.4|6244.4|6247.4|6241.4|63
1714152300000|2024-04-26 17:25:00|6249.4|6243.4|6255.4|6249.4|6255.4|6249.4|6249.4|6243.4|108
1714152600000|2024-04-26 17:30:00|6254.4|6248.4|6256.4|6250.4|6257.4|6251.4|6253.4|6247.4|52
1714152900000|2024-04-26 17:35:00|6257.4|6251.4|6254.4|6248.4|6257.4|6251.4|6253.4|6247.4|38
1714153200000|2024-04-26 17:40:00|6253.4|6247.4|6256.4|6250.4|6256.4|6250.4|6252.4|6246.4|38
1714153500000|2024-04-26 17:45:00|6257.4|6251.4|6257.4|6251.4|6258.4|6252.4|6256.4|6250.4|69
1714153800000|2024-04-26 17:50:00|6256.4|6250.4|6257.4|6251.4|6257.4|6251.4|6256.4|6250.4|51
1714154100000|2024-04-26 17:55:00|6256.4|6250.4|6254.4|6248.4|6257.4|6251.4|6254.4|6248.4|996
1714154400000|2024-04-26 18:00:00|6255.4|6249.4|6253.4|6247.4|6255.4|6249.4|6252.4|6246.4|83
1714154700000|2024-04-26 18:05:00|6254.4|6248.4|6253.4|6247.4|6254.4|6248.4|6252.4|6246.4|35
1714155000000|2024-04-26 18:10:00|6252.4|6246.4|6250.4|6244.4|6253.4|6247.4|6249.4|6243.4|128
1714155300000|2024-04-26 18:15:00|6249.4|6243.4|6251.4|6245.4|6252.4|6246.4|6249.4|6243.4|78
1714155600000|2024-04-26 18:20:00|6252.4|6246.4|6253.4|6247.4|6253.4|6247.4|6252.4|6246.4|49
1714155900000|2024-04-26 18:25:00|6252.4|6246.4|6253.4|6247.4|6253.4|6247.4|6251.4|6245.4|52
1714156200000|2024-04-26 18:30:00|6252.4|6246.4|6252.4|6246.4|6253.4|6247.4|6251.4|6245.4|69
1714156500000|2024-04-26 18:35:00|6253.4|6247.4|6254.4|6248.4|6254.4|6248.4|6252.4|6246.4|69
1714156800000|2024-04-26 18:40:00|6253.4|6247.4|6255.4|6249.4|6255.4|6249.4|6253.4|6247.4|59
1714157100000|2024-04-26 18:45:00|6254.4|6248.4|6256.4|6250.4|6258.4|6252.4|6254.4|6248.4|69
1714157400000|2024-04-26 18:50:00|6255.4|6249.4|6257.4|6251.4|6258.4|6252.4|6254.4|6248.4|111
1714157700000|2024-04-26 18:55:00|6256.4|6250.4|6267.6|6249.6|6267.6|6256.4|6255.4|6249.4|109
1714158000000|2024-04-26 19:00:00|6267.5|6249.5|6268.2|6250.2|6268.7|6250.7|6266.2|6248.2|0
1714158300000|2024-04-26 19:05:00|6268.1|6250.1|6268.5|6250.5|6268.6|6250.6|6266.4|6248.4|0
1714158600000|2024-04-26 19:10:00|6268.6|6250.6|6269.2|6251.2|6269.4|6251.4|6268.3|6250.3|0
1714158900000|2024-04-26 19:15:00|6269.1|6251.1|6270.1|6252.1|6270.8|6252.8|6269.1|6251.1|0
1714159200000|2024-04-26 19:20:00|6270|6252|6270.5|6252.5|6270.6|6252.6|6270|6252|0
1714159500000|2024-04-26 19:25:00|6270.6|6252.6|6274.2|6256.2|6274.3|6256.3|6270.4|6252.4|0
1714159800000|2024-04-26 19:30:00|6274.3|6256.3|6276.3|6258.3|6276.4|6258.4|6274.2|6256.2|0
1714160100000|2024-04-26 19:35:00|6275.4|6257.4|6276|6258|6276.2|6258.2|6272.5|6254.5|0
1714160400000|2024-04-26 19:40:00|6276.1|6258.1|6270.5|6252.5|6276.2|6258.2|6270.4|6252.4|0
1714160700000|2024-04-26 19:45:00|6270.4|6252.4|6270.3|6252.3|6270.9|6252.9|6268.5|6250.5|0
1714161000000|2024-04-26 19:50:00|6270.2|6252.2|6268.9|6250.9|6270.3|6252.3|6268.9|6250.9|0
1714161300000|2024-04-26 19:55:00|6269.1|6251.1|6267.2|6249.2|6271.6|6253.6|6266.6|6248.6|0
1714161600000|2024-04-26 20:00:00|6267.1|6249.1|6268.3|6250.3|6268.7|6250.7|6266.5|6248.5|0
1714161900000|2024-04-26 20:05:00|6268.1|6250.1|6268.3|6250.3|6269.1|6251.1|6268.1|6250.1|0
1714162200000|2024-04-26 20:10:00|6268.5|6250.5|6267.3|6249.3|6268.5|6250.5|6266.9|6248.9|0
1714162500000|2024-04-26 20:15:00|6267.4|6249.4|6267.7|6249.7|6267.9|6249.9|6267.1|6249.1|0
1714162800000|2024-04-26 20:20:00|6267.8|6249.8|6267.7|6249.7|6267.9|6249.9|6267.5|6249.5|0
1714163100000|2024-04-26 20:25:00|6267.5|6249.5|6267.7|6249.7|6267.7|6249.7|6267.3|6249.3|0
1714163400000|2024-04-26 20:30:00|6267.4|6249.4|6268.1|6250.1|6268.2|6250.2|6267.3|6249.3|0
1714163700000|2024-04-26 20:35:00|6268|6250|6268.1|6250.1|6268.3|6250.3|6267.9|6249.9|0
1714164000000|2024-04-26 20:40:00|6268.3|6250.3|6268.3|6250.3|6268.3|6250.3|6267.9|6249.9|0
1714164300000|2024-04-26 20:45:00|6268.5|6250.5|6269.4|6251.4|6269.4|6251.4|6268.3|6250.3|0
1714164600000|2024-04-26 20:50:00|6267.2|6249.2|6267.1|6249.1|6267.2|6249.2|6266.7|6248.7|0
1714164900000|2024-04-26 20:55:00|6267|6249|6267.7|6249.7|6267.7|6249.7|6266.9|6248.9|0
1714165200000|2024-04-26 21:00:00|6270.3|6252.3|6270.3|6252.3|6270.3|6252.3|6270.3|6252.3|0
1714341600000|2024-04-28 22:00:00|6274.5|6256.5|6274.4|6256.4|6275.7|6257.7|6273.7|6255.7|0
1714341900000|2024-04-28 22:05:00|6274.5|6256.5|6275.5|6257.5|6275.5|6257.5|6274.4|6256.4|0
1714342200000|2024-04-28 22:10:00|6275.7|6257.7|6275.8|6257.8|6276.3|6258.3|6275.6|6257.6|0
1714342500000|2024-04-28 22:15:00|6275.7|6257.7|6276.2|6258.2|6276.8|6258.8|6275.6|6257.6|0
1714342800000|2024-04-28 22:20:00|6276.4|6258.4|6276|6258|6276.6|6258.6|6275.7|6257.7|0
1714343100000|2024-04-28 22:25:00|6275.9|6257.9|6276.4|6258.4|6276.6|6258.6|6275.8|6257.8|0
1714343400000|2024-04-28 22:30:00|6276.6|6258.6|6275.5|6257.5|6276.8|6258.8|6275|6257|0
1714343700000|2024-04-28 22:35:00|6275.4|6257.4|6274.9|6256.9|6275.5|6257.5|6274.7|6256.7|0
1714344000000|2024-04-28 22:40:00|6275.1|6257.1|6274.5|6256.5|6275.1|6257.1|6274.3|6256.3|0
1714344300000|2024-04-28 22:45:00|6275.1|6257.1|6275.6|6257.6|6276.1|6258.1|6275.1|6257.1|0
1714344600000|2024-04-28 22:50:00|6275.5|6257.5|6275.5|6257.5|6276.1|6258.1|6275.4|6257.4|0
1714344900000|2024-04-28 22:55:00|6275.6|6257.6|6275.9|6257.9|6276|6258|6275.4|6257.4|0
1714345200000|2024-04-28 23:00:00|6276.1|6258.1|6275.7|6257.7|6276.5|6258.5|6275.3|6257.3|0
1714345500000|2024-04-28 23:05:00|6275.8|6257.8|6276.1|6258.1|6276.7|6258.7|6275.8|6257.8|0
1714345800000|2024-04-28 23:10:00|6275.8|6257.8|6275.3|6257.3|6275.9|6257.9|6275.3|6257.3|0
1714346100000|2024-04-28 23:15:00|6275|6257|6275.5|6257.5|6275.5|6257.5|6274.8|6256.8|0
1714346400000|2024-04-28 23:20:00|6275.4|6257.4|6275.5|6257.5|6275.7|6257.7|6275.4|6257.4|0
1714346700000|2024-04-28 23:25:00|6275.6|6257.6|6276|6258|6276.2|6258.2|6275.4|6257.4|0
1714347000000|2024-04-28 23:30:00|6275.9|6257.9|6276.6|6258.6|6277.2|6259.2|6275.6|6257.6|0
1714347300000|2024-04-28 23:35:00|6276.5|6258.5|6277.4|6259.4|6277.6|6259.6|6276.4|6258.4|0
1714347600000|2024-04-28 23:40:00|6277.6|6259.6|6277|6259|6277.8|6259.8|6277|6259|0
1714347900000|2024-04-28 23:45:00|6277.1|6259.1|6276.8|6258.8|6277.2|6259.2|6276.8|6258.8|0
1714348200000|2024-04-28 23:50:00|6277|6259|6278.8|6260.8|6279|6261|6277|6259|0
1714348500000|2024-04-28 23:55:00|6278.9|6260.9|6279.3|6261.3|6279.3|6261.3|6278.8|6260.8|0
1714348800000|2024-04-29 00:00:00|6279.4|6261.4|6279.7|6261.7|6279.7|6261.7|6279.1|6261.1|0
1714349100000|2024-04-29 00:05:00|6279.8|6261.8|6279.9|6261.9|6280.3|6262.3|6279.7|6261.7|0
1714349400000|2024-04-29 00:10:00|6279.8|6261.8|6278.9|6260.9|6280.1|6262.1|6278.9|6260.9|0
1714349700000|2024-04-29 00:15:00|6279.2|6261.2|6277.6|6259.6|6279.2|6261.2|6277.5|6259.5|0
1714350000000|2024-04-29 00:20:00|6277.7|6259.7|6277.9|6259.9|6278.1|6260.1|6277.2|6259.2|0
1714350300000|2024-04-29 00:25:00|6277.7|6259.7|6278.1|6260.1|6278.3|6260.3|6277.7|6259.7|0
1714350600000|2024-04-29 00:30:00|6277.9|6259.9|6278.3|6260.3|6278.7|6260.7|6277.7|6259.7|0
1714350900000|2024-04-29 00:35:00|6278.5|6260.5|6279.1|6261.1|6279.5|6261.5|6278.4|6260.4|0
1714351200000|2024-04-29 00:40:00|6278.9|6260.9|6279.4|6261.4|6279.6|6261.6|6278.5|6260.5|0
1714351500000|2024-04-29 00:45:00|6279.2|6261.2|6279.2|6261.2|6279.8|6261.8|6279|6261|0
1714351800000|2024-04-29 00:50:00|6279.4|6261.4|6279.9|6261.9|6280.2|6262.2|6279.4|6261.4|0
1714352100000|2024-04-29 00:55:00|6280.1|6262.1|6284.5|6266.5|6290.3|6272.3|6279.9|6261.9|0
1714352400000|2024-04-29 01:00:00|6284.4|6266.4|6279.6|6261.6|6284.8|6266.8|6279|6261|0
1714352700000|2024-04-29 01:05:00|6284.6|6266.6|6285.7|6267.7|6286|6268|6284.6|6266.6|0
1714353000000|2024-04-29 01:10:00|6285.8|6267.8|6285.1|6267.1|6286|6268|6285.1|6267.1|0
1714353300000|2024-04-29 01:15:00|6285.4|6267.4|6280.4|6274.4|6290.4|6284.4|6275.4|6267.4|3486
1714353600000|2024-04-29 01:20:00|6281.4|6275.4|6285.4|6279.4|6286.4|6280.4|6268.4|6262.4|2045
1714353900000|2024-04-29 01:25:00|6284.4|6278.4|6276.4|6270.4|6284.4|6278.4|6266.4|6260.4|2587
1714354200000|2024-04-29 01:30:00|6271.4|6265.4|6276.4|6270.4|6284.4|6278.4|6253.4|6247.4|7777
1714354500000|2024-04-29 01:35:00|6278.4|6272.4|6298.4|6292.4|6304.4|6298.4|6272.4|6266.4|5420
1714354800000|2024-04-29 01:40:00|6297.4|6291.4|6297.4|6291.4|6298.4|6292.4|6273.4|6267.4|3277
1714355100000|2024-04-29 01:45:00|6296.4|6290.4|6277.3|6271.3|6301.4|6295.4|6268.4|6262.4|3297
1714355400000|2024-04-29 01:50:00|6276.3|6270.3|6286.3|6280.3|6289.3|6283.3|6271.3|6265.3|1905
1714355700000|2024-04-29 01:55:00|6285.3|6279.3|6285.3|6279.3|6305.3|6299.3|6278.3|6272.3|3007
1714356000000|2024-04-29 02:00:00|6286.3|6280.3|6289.3|6283.3|6290.3|6284.3|6272.3|6266.3|3147
1714356300000|2024-04-29 02:05:00|6288.3|6282.3|6307.3|6301.3|6307.3|6301.3|6284.3|6278.3|2454
1714356600000|2024-04-29 02:10:00|6306.3|6300.3|6322.3|6316.3|6322.3|6316.3|6301.3|6295.3|2502
1714356900000|2024-04-29 02:15:00|6321.3|6315.3|6325.3|6319.3|6326.3|6320.3|6313.3|6307.3|3361
1714357200000|2024-04-29 02:20:00|6324.3|6318.3|6320.3|6314.3|6327.3|6321.3|6314.3|6308.3|1508
1714357500000|2024-04-29 02:25:00|6321.3|6315.3|6336.3|6330.3|6337.3|6331.3|6321.3|6315.3|2238
1714357800000|2024-04-29 02:30:00|6335.3|6329.3|6340.3|6334.3|6344.3|6338.3|6329.3|6323.3|2024
1714358100000|2024-04-29 02:35:00|6341.3|6335.3|6358.3|6352.3|6361.3|6355.3|6339.3|6333.3|1644
1714358400000|2024-04-29 02:40:00|6357.3|6351.3|6358.3|6352.3|6363.3|6357.3|6351.3|6345.3|2348
1714358700000|2024-04-29 02:45:00|6359.3|6353.3|6364.3|6358.3|6368.3|6362.3|6351.3|6345.3|2855
1714359000000|2024-04-29 02:50:00|6363.3|6357.3|6371.3|6365.3|6375.3|6369.3|6363.3|6357.3|2273
1714359300000|2024-04-29 02:55:00|6372.3|6366.3|6371.3|6365.3|6380.3|6374.3|6369.3|6363.3|1823
1714359600000|2024-04-29 03:00:00|6373.3|6367.3|6381.3|6375.3|6383.3|6377.3|6362.3|6356.3|2034
1714359900000|2024-04-29 03:05:00|6380.3|6374.3|6383.3|6377.3|6391.3|6385.3|6379.3|6373.3|2166
1714360200000|2024-04-29 03:10:00|6382.3|6376.3|6381.3|6375.3|6393.3|6387.3|6380.3|6374.3|2278
1714360500000|2024-04-29 03:15:00|6380.3|6374.3|6382.3|6376.3|6386.3|6380.3|6373.3|6367.3|1347
1714360800000|2024-04-29 03:20:00|6383.3|6377.3|6354.3|6348.3|6386.3|6380.3|6349.3|6343.3|2420
1714361100000|2024-04-29 03:25:00|6355.3|6349.3|6329.3|6323.3|6355.3|6349.3|6328.3|6322.3|2544
1714361400000|2024-04-29 03:30:00|6328.3|6322.3|6335.3|6329.3|6338.3|6332.3|6322.3|6316.3|1856
1714361700000|2024-04-29 03:35:00|6336.3|6330.3|6345.3|6339.3|6351.3|6345.3|6336.3|6330.3|1574
1714362000000|2024-04-29 03:40:00|6344.3|6338.3|6337.3|6331.3|6344.3|6338.3|6333.3|6327.3|1018
1714362300000|2024-04-29 03:45:00|6336.3|6330.3|6334.3|6328.3|6344.3|6338.3|6330.3|6324.3|927
1714362600000|2024-04-29 03:50:00|6333.3|6327.3|6333.3|6327.3|6338.3|6332.3|6330.3|6324.3|812
1714362900000|2024-04-29 03:55:00|6332.3|6326.3|6330.3|6324.3|6335.3|6329.3|6323.3|6317.3|1766
1714363200000|2024-04-29 04:00:00|6334.3|6316.3|6334.9|6316.9|6335.1|6317.1|6334.3|6316.3|8
1714363500000|2024-04-29 04:05:00|6335|6317|6334.8|6316.8|6335.2|6317.2|6334|6316|0
1714363800000|2024-04-29 04:10:00|6334.9|6316.9|6336.2|6318.2|6336.2|6318.2|6334.8|6316.8|0
1714364100000|2024-04-29 04:15:00|6335.7|6317.7|6334.9|6316.9|6335.8|6317.8|6334.5|6316.5|0
1714364400000|2024-04-29 04:20:00|6335.1|6317.1|6335.4|6317.4|6335.4|6317.4|6334.9|6316.9|0
1714364700000|2024-04-29 04:25:00|6335.3|6317.3|6335.5|6317.5|6336|6318|6334.9|6316.9|0
1714365000000|2024-04-29 04:30:00|6335.8|6317.8|6336.6|6318.6|6336.7|6318.7|6335.6|6317.6|0
1714365300000|2024-04-29 04:35:00|6336.7|6318.7|6336.3|6318.3|6337.2|6319.2|6336.3|6318.3|0
1714365600000|2024-04-29 04:40:00|6336.1|6318.1|6336.1|6318.1|6336.7|6318.7|6335.7|6317.7|0
1714365900000|2024-04-29 04:45:00|6335.9|6317.9|6336.7|6318.7|6336.9|6318.9|6335.6|6317.6|0
1714366200000|2024-04-29 04:50:00|6336.8|6318.8|6335.8|6317.8|6336.9|6318.9|6335.5|6317.5|0
1714366500000|2024-04-29 04:55:00|6335.7|6317.7|6335.8|6317.8|6336.3|6318.3|6335.6|6317.6|0
1714366800000|2024-04-29 05:00:00|6340.3|6334.3|6322.3|6316.3|6342.3|6336.3|6321.3|6315.3|3513
1714367100000|2024-04-29 05:05:00|6323.3|6317.3|6317.3|6311.3|6333.3|6327.3|6316.3|6310.3|2820
1714367400000|2024-04-29 05:10:00|6318.3|6312.3|6312.3|6306.3|6329.3|6323.3|6309.3|6303.3|1358
1714367700000|2024-04-29 05:15:00|6311.3|6305.3|6297.3|6291.3|6312.3|6306.3|6296.3|6290.3|1711
1714368000000|2024-04-29 05:20:00|6299.3|6293.3|6301.3|6295.3|6302.3|6296.3|6292.3|6286.3|2502
1714368300000|2024-04-29 05:25:00|6302.3|6296.3|6307.3|6301.3|6308.3|6302.3|6300.3|6294.3|1201
1714368600000|2024-04-29 05:30:00|6308.3|6302.3|6311.3|6305.3|6314.3|6308.3|6307.3|6301.3|1429
1714368900000|2024-04-29 05:35:00|6310.3|6304.3|6319.3|6313.3|6319.3|6313.3|6308.3|6302.3|1375
1714369200000|2024-04-29 05:40:00|6320.3|6314.3|6314.3|6308.3|6321.3|6315.3|6313.3|6307.3|1133
1714369500000|2024-04-29 05:45:00|6315.3|6309.3|6300.3|6294.3|6315.3|6309.3|6299.3|6293.3|1974
1714369800000|2024-04-29 05:50:00|6301.3|6295.3|6305.3|6299.3|6307.3|6301.3|6288.3|6282.3|1310
1714370100000|2024-04-29 05:55:00|6306.3|6300.3|6304.3|6298.3|6309.3|6303.3|6301.3|6295.3|1165
1714370400000|2024-04-29 06:00:00|6305.3|6299.3|6305.3|6299.3|6311.3|6305.3|6304.3|6298.3|824
1714370700000|2024-04-29 06:05:00|6304.3|6298.3|6316.3|6310.3|6317.3|6311.3|6301.3|6295.3|1220
1714371000000|2024-04-29 06:10:00|6317.3|6311.3|6305.3|6299.3|6317.3|6311.3|6303.3|6297.3|922
1714371300000|2024-04-29 06:15:00|6304.3|6298.3|6306.3|6300.3|6309.3|6303.3|6298.3|6292.3|1236
1714371600000|2024-04-29 06:20:00|6305.3|6299.3|6303.3|6297.3|6307.3|6301.3|6300.3|6294.3|1118
1714371900000|2024-04-29 06:25:00|6302.3|6296.3|6313.3|6307.3|6315.3|6309.3|6301.3|6295.3|1107
1714372200000|2024-04-29 06:30:00|6314.3|6308.3|6319.3|6313.3|6321.3|6315.3|6309.3|6303.3|1490
1714372500000|2024-04-29 06:35:00|6318.3|6312.3|6309.3|6303.3|6320.3|6314.3|6308.3|6302.3|1026
1714372800000|2024-04-29 06:40:00|6308.3|6302.3|6303.3|6297.3|6309.3|6303.3|6301.3|6295.3|1044
1714373100000|2024-04-29 06:45:00|6304.3|6298.3|6302.3|6296.3|6309.3|6303.3|6299.3|6293.3|929
1714373400000|2024-04-29 06:50:00|6301.3|6295.3|6293.3|6287.3|6306.3|6300.3|6293.3|6287.3|3045
1714373700000|2024-04-29 06:55:00|6294.3|6288.3|6292.3|6286.3|6299.3|6293.3|6288.3|6282.3|1297
1714374000000|2024-04-29 07:00:00|6291.3|6285.3|6288.3|6282.3|6299.3|6293.3|6287.3|6281.3|1240
1714374300000|2024-04-29 07:05:00|6289.3|6283.3|6283.3|6277.3|6290.3|6284.3|6278.3|6272.3|1638
1714374600000|2024-04-29 07:10:00|6282.3|6276.3|6284.3|6278.3|6286.3|6280.3|6279.3|6273.3|1215
1714374900000|2024-04-29 07:15:00|6285.3|6279.3|6281.3|6275.3|6286.3|6280.3|6278.3|6272.3|1048
1714375200000|2024-04-29 07:20:00|6282.3|6276.3|6280.3|6274.3|6286.3|6280.3|6277.3|6271.3|1099
1714375500000|2024-04-29 07:25:00|6281.3|6275.3|6285.3|6279.3|6288.3|6282.3|6281.3|6275.3|1121
1714375800000|2024-04-29 07:30:00|6284.3|6278.3|6293.3|6287.3|6297.3|6291.3|6281.3|6275.3|3217
1714376100000|2024-04-29 07:35:00|6294.3|6288.3|6288.3|6282.3|6295.3|6289.3|6283.3|6277.3|2430
1714376400000|2024-04-29 07:40:00|6289.3|6283.3|6287.3|6281.3|6289.3|6283.3|6283.3|6277.3|1423
1714376700000|2024-04-29 07:45:00|6286.3|6280.3|6283.3|6277.3|6287.3|6281.3|6280.3|6274.3|1224
1714377000000|2024-04-29 07:50:00|6282.3|6276.3|6288.3|6282.3|6288.3|6282.3|6281.3|6275.3|1154
1714377300000|2024-04-29 07:55:00|6287.3|6281.3|6291.3|6285.3|6291.3|6285.3|6287.3|6281.3|1461
1714377600000|2024-04-29 08:00:00|6290.3|6284.3|6288.3|6282.3|6293.3|6287.3|6287.3|6281.3|2302
1714377900000|2024-04-29 08:05:00|6289.3|6283.3|6283.3|6277.3|6290.3|6284.3|6283.3|6277.3|2548
1714378200000|2024-04-29 08:10:00|6284.3|6278.3|6277.3|6271.3|6287.3|6281.3|6276.3|6270.3|1834
1714378500000|2024-04-29 08:15:00|6278.3|6272.3|6278.3|6272.3|6281.3|6275.3|6273.3|6267.3|1584
1714378800000|2024-04-29 08:20:00|6277.3|6271.3|6280.3|6274.3|6281.3|6275.3|6277.3|6271.3|948
1714379100000|2024-04-29 08:25:00|6281.3|6275.3|6282.3|6276.3|6284.3|6278.3|6280.3|6274.3|2214
1714379400000|2024-04-29 08:30:00|6289.4|6271.4|6288.5|6270.5|6289.5|6271.5|6288.5|6270.5|121
1714379700000|2024-04-29 08:35:00|6288.6|6270.6|6289|6271|6289.4|6271.4|6288.3|6270.3|0
1714380000000|2024-04-29 08:40:00|6289.1|6271.1|6289.1|6271.1|6289.4|6271.4|6288.5|6270.5|612
1714380300000|2024-04-29 08:45:00|6289|6271|6288.4|6270.4|6289.5|6271.5|6287.8|6269.8|10
1714380600000|2024-04-29 08:50:00|6288.3|6270.3|6287.9|6269.9|6288.4|6270.4|6287.6|6269.6|0
1714380900000|2024-04-29 08:55:00|6287.8|6269.8|6287.2|6269.2|6288|6270|6286.2|6268.2|0
1714381200000|2024-04-29 09:00:00|6287.1|6269.1|6287.3|6269.3|6287.6|6269.6|6286.7|6268.7|0
1714381500000|2024-04-29 09:05:00|6287.2|6269.2|6287.7|6269.7|6288|6270|6287.1|6269.1|0
1714381800000|2024-04-29 09:10:00|6287.8|6269.8|6286.7|6268.7|6288|6270|6286.2|6268.2|0
1714382100000|2024-04-29 09:15:00|6281.3|6275.3|6283.3|6277.3|6285.3|6279.3|6280.3|6274.3|331
1714382400000|2024-04-29 09:20:00|6284.3|6278.3|6282.3|6276.3|6285.3|6279.3|6280.3|6274.3|183
1714382700000|2024-04-29 09:25:00|6283.3|6277.3|6289.3|6283.3|6289.3|6283.3|6283.3|6277.3|75
1714383000000|2024-04-29 09:30:00|6288.3|6282.3|6288.3|6282.3|6291.3|6285.3|6286.3|6280.3|309
1714383300000|2024-04-29 09:35:00|6287.3|6281.3|6287.3|6281.3|6288.3|6282.3|6286.3|6280.3|47
1714383600000|2024-04-29 09:40:00|6286.3|6280.3|6286.3|6280.3|6288.3|6282.3|6285.3|6279.3|65
1714383900000|2024-04-29 09:45:00|6288.3|6282.3|6287.3|6281.3|6289.3|6283.3|6286.3|6280.3|40
1714384200000|2024-04-29 09:50:00|6286.3|6280.3|6286.3|6280.3|6287.3|6281.3|6283.3|6277.3|211
1714384500000|2024-04-29 09:55:00|6287.3|6281.3|6286.3|6280.3|6287.3|6281.3|6285.3|6279.3|59
1714384800000|2024-04-29 10:00:00|6286.8|6280.8|6288.8|6282.8|6288.8|6282.8|6285.8|6279.8|778
1714385100000|2024-04-29 10:05:00|6287.8|6281.8|6287.8|6281.8|6290.3|6284.3|6286.8|6280.8|95
1714385400000|2024-04-29 10:10:00|6287.3|6281.3|6287.8|6281.8|6288.8|6282.8|6286.8|6280.8|30
1714385700000|2024-04-29 10:15:00|6288.3|6282.3|6289.3|6283.3|6290.8|6284.8|6286.8|6280.8|179
1714386000000|2024-04-29 10:20:00|6288.8|6282.8|6287.8|6281.8|6289.3|6283.3|6286.8|6280.8|113
1714386300000|2024-04-29 10:25:00|6287.3|6281.3|6289.3|6283.3|6289.8|6283.8|6286.8|6280.8|33
1714386600000|2024-04-29 10:30:00|6289.8|6283.8|6287.8|6281.8|6289.8|6283.8|6287.3|6281.3|17
1714386900000|2024-04-29 10:35:00|6288.8|6282.8|6288.8|6282.8|6289.8|6283.8|6288.3|6282.3|15
1714387200000|2024-04-29 10:40:00|6288.3|6282.3|6288.8|6282.8|6288.8|6282.8|6286.8|6280.8|92
1714387500000|2024-04-29 10:45:00|6288.3|6282.3|6289.8|6283.8|6289.8|6283.8|6287.8|6281.8|26
1714387800000|2024-04-29 10:50:00|6289.3|6283.3|6287.8|6281.8|6289.3|6283.3|6287.8|6281.8|72
1714388100000|2024-04-29 10:55:00|6288.8|6282.8|6288.8|6282.8|6289.3|6283.3|6287.3|6281.3|94
1714388400000|2024-04-29 11:00:00|6289.3|6283.3|6286.3|6280.3|6289.8|6283.8|6285.8|6279.8|13
1714388700000|2024-04-29 11:05:00|6286.8|6280.8|6288.3|6282.3|6288.8|6282.8|6285.8|6279.8|103
1714389000000|2024-04-29 11:10:00|6287.8|6281.8|6290.8|6284.8|6290.8|6284.8|6287.8|6281.8|32
1714389300000|2024-04-29 11:15:00|6290.3|6284.3|6290.8|6284.8|6291.8|6285.8|6289.8|6283.8|41
1714389600000|2024-04-29 11:20:00|6290.3|6284.3|6291.8|6285.8|6292.3|6286.3|6288.8|6282.8|106
1714389900000|2024-04-29 11:25:00|6291.3|6285.3|6291.8|6285.8|6291.8|6285.8|6290.3|6284.3|29
1714390200000|2024-04-29 11:30:00|6291.3|6285.3|6288.3|6282.3|6291.3|6285.3|6287.8|6281.8|37
1714390500000|2024-04-29 11:35:00|6287.8|6281.8|6285.8|6279.8|6288.8|6282.8|6285.8|6279.8|27
1714390800000|2024-04-29 11:40:00|6286.3|6280.3|6285.8|6279.8|6286.8|6280.8|6284.8|6278.8|40
1714391100000|2024-04-29 11:45:00|6286.8|6280.8|6285.8|6279.8|6286.8|6280.8|6284.8|6278.8|22
1714391400000|2024-04-29 11:50:00|6285.3|6279.3|6284.8|6278.8|6288.8|6282.8|6284.8|6278.8|50
1714391700000|2024-04-29 11:55:00|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6281.8|6275.8|41
1714392000000|2024-04-29 12:00:00|6283.3|6277.3|6287.3|6281.3|6287.8|6281.8|6280.8|6274.8|32
1714392300000|2024-04-29 12:05:00|6286.8|6280.8|6287.8|6281.8|6288.8|6282.8|6285.8|6279.8|54
1714392600000|2024-04-29 12:10:00|6288.3|6282.3|6280.3|6274.3|6288.8|6282.8|6280.3|6274.3|151
1714392900000|2024-04-29 12:15:00|6279.8|6273.8|6279.8|6273.8|6282.3|6276.3|6279.8|6273.8|12
1714393200000|2024-04-29 12:20:00|6278.8|6272.8|6273.8|6267.8|6279.3|6273.3|6270.3|6264.3|196
1714393500000|2024-04-29 12:25:00|6273.3|6267.3|6266.8|6260.8|6273.8|6267.8|6264.8|6258.8|265
1714393800000|2024-04-29 12:30:00|6267.3|6261.3|6266.8|6260.8|6270.8|6264.8|6265.8|6259.8|236
1714394100000|2024-04-29 12:35:00|6265.8|6259.8|6261.3|6255.3|6265.8|6259.8|6260.8|6254.8|169
1714394400000|2024-04-29 12:40:00|6261.8|6255.8|6267.3|6261.3|6268.3|6262.3|6260.8|6254.8|145
1714394700000|2024-04-29 12:45:00|6266.8|6260.8|6264.8|6258.8|6269.8|6263.8|6264.3|6258.3|250
1714395000000|2024-04-29 12:50:00|6264.3|6258.3|6267.3|6261.3|6269.8|6263.8|6261.8|6255.8|184
1714395300000|2024-04-29 12:55:00|6266.8|6260.8|6267.3|6261.3|6267.8|6261.8|6264.8|6258.8|65
1714395600000|2024-04-29 13:00:00|6267.8|6261.8|6271.8|6265.8|6273.8|6267.8|6265.3|6259.3|197
1714395900000|2024-04-29 13:05:00|6271.3|6265.3|6268.8|6262.8|6272.8|6266.8|6266.8|6260.8|31
1714396200000|2024-04-29 13:10:00|6269.3|6263.3|6266.8|6260.8|6269.8|6263.8|6266.8|6260.8|19
1714396500000|2024-04-29 13:15:00|6265.8|6259.8|6269.8|6263.8|6269.8|6263.8|6263.8|6257.8|58
1714396800000|2024-04-29 13:20:00|6269.3|6263.3|6266.8|6260.8|6269.3|6263.3|6265.8|6259.8|50
1714397100000|2024-04-29 13:25:00|6266.3|6260.3|6262.8|6256.8|6266.8|6260.8|6261.8|6255.8|68
1714397400000|2024-04-29 13:30:00|6262.3|6256.3|6268.3|6262.3|6271.3|6265.3|6250.8|6244.8|1157
1714397700000|2024-04-29 13:35:00|6268.8|6262.8|6275.3|6269.3|6279.3|6273.3|6263.8|6257.8|646
1714398000000|2024-04-29 13:40:00|6274.8|6268.8|6260.3|6254.3|6274.8|6268.8|6256.8|6250.8|336
1714398300000|2024-04-29 13:45:00|6260.8|6254.8|6264.8|6258.8|6265.3|6259.3|6256.3|6250.3|252
1714398600000|2024-04-29 13:50:00|6264.3|6258.3|6265.8|6259.8|6269.8|6263.8|6264.3|6258.3|425
1714398900000|2024-04-29 13:55:00|6266.8|6260.8|6261.8|6255.8|6267.3|6261.3|6261.8|6255.8|206
1714399200000|2024-04-29 14:00:00|6262.3|6256.3|6260.8|6254.8|6269.8|6263.8|6259.8|6253.8|296
1714399500000|2024-04-29 14:05:00|6260.3|6254.3|6256.8|6250.8|6261.8|6255.8|6254.8|6248.8|183
1714399800000|2024-04-29 14:10:00|6257.8|6251.8|6265.3|6259.3|6265.8|6259.8|6256.8|6250.8|189
1714400100000|2024-04-29 14:15:00|6265.8|6259.8|6267.8|6261.8|6268.8|6262.8|6262.8|6256.8|172
1714400400000|2024-04-29 14:20:00|6268.8|6262.8|6265.8|6259.8|6273.8|6267.8|6264.8|6258.8|572
1714400700000|2024-04-29 14:25:00|6265.3|6259.3|6266.3|6260.3|6268.3|6262.3|6263.8|6257.8|163
1714401000000|2024-04-29 14:30:00|6266.8|6260.8|6267.8|6261.8|6271.3|6265.3|6264.8|6258.8|429
1714401300000|2024-04-29 14:35:00|6268.8|6262.8|6272.8|6266.8|6273.3|6267.3|6265.8|6259.8|625
1714401600000|2024-04-29 14:40:00|6273.8|6267.8|6280.8|6274.8|6280.8|6274.8|6273.3|6267.3|277
1714401900000|2024-04-29 14:45:00|6279.8|6273.8|6281.8|6275.8|6283.8|6277.8|6278.8|6272.8|194
1714402200000|2024-04-29 14:50:00|6282.3|6276.3|6284.8|6278.8|6285.8|6279.8|6281.3|6275.3|136
1714402500000|2024-04-29 14:55:00|6283.8|6277.8|6284.8|6278.8|6286.8|6280.8|6283.3|6277.3|103
1714402800000|2024-04-29 15:00:00|6283.8|6277.8|6284.8|6278.8|6285.8|6279.8|6282.8|6276.8|415
1714403100000|2024-04-29 15:05:00|6284.3|6278.3|6279.8|6273.8|6284.3|6278.3|6279.8|6273.8|178
1714403400000|2024-04-29 15:10:00|6279.3|6273.3|6281.8|6275.8|6281.8|6275.8|6278.8|6272.8|143
1714403700000|2024-04-29 15:15:00|6281.3|6275.3|6284.8|6278.8|6284.8|6278.8|6278.8|6272.8|283
1714404000000|2024-04-29 15:20:00|6284.3|6278.3|6282.8|6276.8|6284.3|6278.3|6279.8|6273.8|258
1714404300000|2024-04-29 15:25:00|6283.3|6277.3|6284.8|6278.8|6287.8|6281.8|6282.8|6276.8|282
1714404600000|2024-04-29 15:30:00|6285.3|6279.3|6282.8|6276.8|6289.8|6283.8|6281.8|6275.8|145
1714404900000|2024-04-29 15:35:00|6283.8|6277.8|6280.8|6274.8|6283.8|6277.8|6280.3|6274.3|120
1714405200000|2024-04-29 15:40:00|6280.3|6274.3|6279.8|6273.8|6280.8|6274.8|6278.8|6272.8|237
1714405500000|2024-04-29 15:45:00|6280.3|6274.3|6284.8|6278.8|6284.8|6278.8|6279.8|6273.8|154
1714405800000|2024-04-29 15:50:00|6283.8|6277.8|6282.8|6276.8|6284.8|6278.8|6281.8|6275.8|43
1714406100000|2024-04-29 15:55:00|6282.3|6276.3|6280.3|6274.3|6282.3|6276.3|6279.8|6273.8|51
1714406400000|2024-04-29 16:00:00|6281.3|6275.3|6283.3|6277.3|6283.3|6277.3|6281.3|6275.3|82
1714406700000|2024-04-29 16:05:00|6284.3|6278.3|6282.3|6276.3|6284.3|6278.3|6282.3|6276.3|59
1714407000000|2024-04-29 16:10:00|6283.3|6277.3|6285.3|6279.3|6285.3|6279.3|6283.3|6277.3|39
1714407300000|2024-04-29 16:15:00|6286.3|6280.3|6289.3|6283.3|6289.3|6283.3|6286.3|6280.3|108
1714407600000|2024-04-29 16:20:00|6290.3|6284.3|6294.3|6288.3|6295.3|6289.3|6289.3|6283.3|225
1714407900000|2024-04-29 16:25:00|6293.3|6287.3|6294.3|6288.3|6295.3|6289.3|6293.3|6287.3|115
1714408200000|2024-04-29 16:30:00|6293.3|6287.3|6292.3|6286.3|6295.3|6289.3|6291.3|6285.3|307
1714408500000|2024-04-29 16:35:00|6293.3|6287.3|6295.3|6289.3|6296.3|6290.3|6291.3|6285.3|268
1714408800000|2024-04-29 16:40:00|6294.3|6288.3|6294.3|6288.3|6296.3|6290.3|6292.3|6286.3|192
1714409100000|2024-04-29 16:45:00|6293.3|6287.3|6290.3|6284.3|6296.3|6290.3|6290.3|6284.3|144
1714409400000|2024-04-29 16:50:00|6291.3|6285.3|6294.3|6288.3|6294.3|6288.3|6291.3|6285.3|104
1714409700000|2024-04-29 16:55:00|6293.3|6287.3|6292.3|6286.3|6293.3|6287.3|6292.3|6286.3|88
1714410000000|2024-04-29 17:00:00|6291.3|6285.3|6292.3|6286.3|6292.3|6286.3|6291.3|6285.3|152
1714410300000|2024-04-29 17:05:00|6291.3|6285.3|6292.3|6286.3|6292.3|6286.3|6291.3|6285.3|31
1714410600000|2024-04-29 17:10:00|6293.3|6287.3|6292.3|6286.3|6294.3|6288.3|6290.3|6284.3|204
1714410900000|2024-04-29 17:15:00|6293.3|6287.3|6294.3|6288.3|6294.3|6288.3|6292.3|6286.3|52
1714411200000|2024-04-29 17:20:00|6293.3|6287.3|6295.3|6289.3|6295.3|6289.3|6293.3|6287.3|79
1714411500000|2024-04-29 17:25:00|6296.3|6290.3|6297.3|6291.3|6298.3|6292.3|6296.3|6290.3|104
1714411800000|2024-04-29 17:30:00|6296.3|6290.3|6295.3|6289.3|6298.3|6292.3|6295.3|6289.3|105
1714412100000|2024-04-29 17:35:00|6294.3|6288.3|6295.3|6289.3|6296.3|6290.3|6294.3|6288.3|76
1714412400000|2024-04-29 17:40:00|6296.3|6290.3|6295.3|6289.3|6296.3|6290.3|6294.3|6288.3|81
1714412700000|2024-04-29 17:45:00|6294.3|6288.3|6294.3|6288.3|6296.3|6290.3|6293.3|6287.3|101
1714413000000|2024-04-29 17:50:00|6293.3|6287.3|6293.3|6287.3|6295.3|6289.3|6293.3|6287.3|122
1714413300000|2024-04-29 17:55:00|6294.3|6288.3|6294.3|6288.3|6295.3|6289.3|6293.3|6287.3|115
1714413600000|2024-04-29 18:00:00|6293.3|6287.3|6297.3|6291.3|6298.3|6292.3|6293.3|6287.3|154
1714413900000|2024-04-29 18:05:00|6296.3|6290.3|6294.3|6288.3|6296.3|6290.3|6294.3|6288.3|76
1714414200000|2024-04-29 18:10:00|6293.3|6287.3|6295.3|6289.3|6295.3|6289.3|6293.3|6287.3|82
1714414500000|2024-04-29 18:15:00|6294.3|6288.3|6296.3|6290.3|6297.3|6291.3|6294.3|6288.3|63
1714414800000|2024-04-29 18:20:00|6297.3|6291.3|6296.3|6290.3|6297.3|6291.3|6295.3|6289.3|32
1714415100000|2024-04-29 18:25:00|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|6292.3|6286.3|98
1714415400000|2024-04-29 18:30:00|6294.3|6288.3|6291.3|6285.3|6294.3|6288.3|6288.3|6282.3|238
1714415700000|2024-04-29 18:35:00|6292.3|6286.3|6293.3|6287.3|6293.3|6287.3|6290.3|6284.3|112
1714416000000|2024-04-29 18:40:00|6294.3|6288.3|6296.3|6290.3|6297.3|6291.3|6293.3|6287.3|58
1714416300000|2024-04-29 18:45:00|6297.3|6291.3|6298.3|6292.3|6298.3|6292.3|6296.3|6290.3|82
1714416600000|2024-04-29 18:50:00|6297.3|6291.3|6296.3|6290.3|6297.3|6291.3|6295.3|6289.3|80
1714416900000|2024-04-29 18:55:00|6295.3|6289.3|6303.3|6285.3|6303.3|6290.3|6289.3|6283.3|91
1714417200000|2024-04-29 19:00:00|6303.2|6285.2|6295.3|6277.3|6303.2|6285.2|6292.6|6274.6|0
1714417500000|2024-04-29 19:05:00|6295.4|6277.4|6299.4|6281.4|6299.6|6281.6|6294.1|6276.1|0
1714417800000|2024-04-29 19:10:00|6299.5|6281.5|6299.8|6281.8|6300|6282|6299.2|6281.2|0
1714418100000|2024-04-29 19:15:00|6299.7|6281.7|6298.2|6280.2|6300.3|6282.3|6297.7|6279.7|0
1714418400000|2024-04-29 19:20:00|6298.3|6280.3|6300.2|6282.2|6300.9|6282.9|6298.3|6280.3|0
1714418700000|2024-04-29 19:25:00|6300.3|6282.3|6300.4|6282.4|6300.8|6282.8|6299.2|6281.2|0
1714419000000|2024-04-29 19:30:00|6300.5|6282.5|6300.9|6282.9|6301|6283|6299.7|6281.7|0
1714419300000|2024-04-29 19:35:00|6301|6283|6302.3|6284.3|6302.9|6284.9|6298.8|6280.8|0
1714419600000|2024-04-29 19:40:00|6302.4|6284.4|6302.8|6284.8|6303.1|6285.1|6302|6284|0
1714419900000|2024-04-29 19:45:00|6302.9|6284.9|6305.3|6287.3|6305.4|6287.4|6302.7|6284.7|0
1714420200000|2024-04-29 19:50:00|6304.4|6286.4|6307.8|6289.8|6308|6290|6304.4|6286.4|0
1714420500000|2024-04-29 19:55:00|6308|6290|6316.9|6298.9|6317.4|6299.4|6307.2|6289.2|0
1714420800000|2024-04-29 20:00:00|6316.7|6298.7|6320.2|6302.2|6322.4|6304.4|6316.7|6298.7|0
1714421100000|2024-04-29 20:05:00|6320.3|6302.3|6319.8|6301.8|6320.8|6302.8|6319.3|6301.3|0
1714421400000|2024-04-29 20:10:00|6319.6|6301.6|6319.5|6301.5|6320.4|6302.4|6319.1|6301.1|0
1714421700000|2024-04-29 20:15:00|6319.4|6301.4|6319.8|6301.8|6320|6302|6319.3|6301.3|0
1714422000000|2024-04-29 20:20:00|6319.6|6301.6|6320.1|6302.1|6320.3|6302.3|6319.5|6301.5|0
1714422300000|2024-04-29 20:25:00|6320|6302|6319.3|6301.3|6320.1|6302.1|6319.3|6301.3|0
1714422600000|2024-04-29 20:30:00|6316.5|6298.5|6316.8|6298.8|6317.2|6299.2|6316.4|6298.4|0
1714422900000|2024-04-29 20:35:00|6316.6|6298.6|6317.2|6299.2|6317.4|6299.4|6316.6|6298.6|0
1714423200000|2024-04-29 20:40:00|6317.3|6299.3|6317|6299|6317.6|6299.6|6316.8|6298.8|0
1714423500000|2024-04-29 20:45:00|6319.5|6301.5|6319.2|6301.2|6319.5|6301.5|6318.3|6300.3|0
1714423800000|2024-04-29 20:50:00|6319.1|6301.1|6319|6301|6319.4|6301.4|6318.8|6300.8|0
1714424100000|2024-04-29 20:55:00|6318.8|6300.8|6319.5|6301.5|6319.7|6301.7|6318.3|6300.3|0
1714424400000|2024-04-29 21:00:00|6319.7|6301.7|6319.5|6301.5|6319.7|6301.7|6319.3|6301.3|0
1714424700000|2024-04-29 21:05:00|6319.8|6301.8|6319.9|6301.9|6320|6302|6319.7|6301.7|0
1714425000000|2024-04-29 21:10:00|6320|6302|6320.2|6302.2|6320.2|6302.2|6320|6302|0
1714425300000|2024-04-29 21:15:00|6319.8|6301.8|6320.1|6302.1|6320.2|6302.2|6319.7|6301.7|0
1714425600000|2024-04-29 21:20:00|6320|6302|6320|6302|6320|6302|6319.8|6301.8|0
1714425900000|2024-04-29 21:25:00|6320.2|6302.2|6320.4|6302.4|6320.4|6302.4|6320|6302|0
1714426200000|2024-04-29 21:30:00|6320.1|6302.1|6320|6302|6320.1|6302.1|6320|6302|0
1714426500000|2024-04-29 21:35:00|6320.1|6302.1|6320.5|6302.5|6320.5|6302.5|6320.1|6302.1|0
1714426800000|2024-04-29 21:40:00|6320.3|6302.3|6320.2|6302.2|6320.3|6302.3|6320.2|6302.2|0
1714427100000|2024-04-29 21:45:00|6320.1|6302.1|6319.8|6301.8|6320.1|6302.1|6319.6|6301.6|0
1714427400000|2024-04-29 21:50:00|6320.1|6302.1|6320.1|6302.1|6320.2|6302.2|6320.1|6302.1|0
1714427700000|2024-04-29 21:55:00|6320.2|6302.2|6320.1|6302.1|6320.4|6302.4|6320|6302|0
1714428000000|2024-04-29 22:00:00|6320.2|6302.2|6318|6300|6320.3|6302.3|6317.7|6299.7|0
1714428300000|2024-04-29 22:05:00|6318.1|6300.1|6317.8|6299.8|6318.2|6300.2|6317.6|6299.6|0
1714428600000|2024-04-29 22:10:00|6318|6300|6317.6|6299.6|6318.6|6300.6|6317.4|6299.4|0
1714428900000|2024-04-29 22:15:00|6314.9|6296.9|6315|6297|6315.4|6297.4|6314.4|6296.4|0
1714429200000|2024-04-29 22:20:00|6315.1|6297.1|6314.6|6296.6|6315.2|6297.2|6314.4|6296.4|0
1714429500000|2024-04-29 22:25:00|6314.7|6296.7|6315|6297|6315.2|6297.2|6314.6|6296.6|0
1714429800000|2024-04-29 22:30:00|6317.7|6299.7|6317.8|6299.8|6318.1|6300.1|6317.6|6299.6|0
1714430100000|2024-04-29 22:35:00|6317.6|6299.6|6316.8|6298.8|6317.6|6299.6|6316.6|6298.6|0
1714430400000|2024-04-29 22:40:00|6317|6299|6316.8|6298.8|6317|6299|6316.8|6298.8|0
1714430700000|2024-04-29 22:45:00|6313.8|6295.8|6314|6296|6314.4|6296.4|6313.3|6295.3|0
1714431000000|2024-04-29 22:50:00|6313.9|6295.9|6313.8|6295.8|6314.1|6296.1|6313.6|6295.6|0
1714431300000|2024-04-29 22:55:00|6313.9|6295.9|6314.2|6296.2|6314.4|6296.4|6313.6|6295.6|0
1714431600000|2024-04-29 23:00:00|6314.1|6296.1|6314.6|6296.6|6314.8|6296.8|6314.1|6296.1|0
1714431900000|2024-04-29 23:05:00|6314.7|6296.7|6314.6|6296.6|6314.8|6296.8|6314.4|6296.4|0
1714432200000|2024-04-29 23:10:00|6314.7|6296.7|6314.4|6296.4|6315.2|6297.2|6314.4|6296.4|0
1714432500000|2024-04-29 23:15:00|6317.4|6299.4|6317.2|6299.2|6317.4|6299.4|6317.2|6299.2|0
1714432800000|2024-04-29 23:20:00|6317.4|6299.4|6316.8|6298.8|6317.4|6299.4|6316.6|6298.6|0
1714433100000|2024-04-29 23:25:00|6317|6299|6316.8|6298.8|6317.2|6299.2|6316.8|6298.8|0
1714433400000|2024-04-29 23:30:00|6313.9|6295.9|6314.4|6296.4|6314.6|6296.6|6313.8|6295.8|0
1714433700000|2024-04-29 23:35:00|6314.3|6296.3|6314.4|6296.4|6314.6|6296.6|6314.1|6296.1|0
1714434000000|2024-04-29 23:40:00|6314.5|6296.5|6314.6|6296.6|6314.8|6296.8|6314.4|6296.4|0
1714434300000|2024-04-29 23:45:00|6317.6|6299.6|6319.2|6301.2|6319.4|6301.4|6317.5|6299.5|0
1714434600000|2024-04-29 23:50:00|6319.1|6301.1|6319|6301|6319.2|6301.2|6319|6301|0
1714434900000|2024-04-29 23:55:00|6319.2|6301.2|6318.9|6300.9|6319.2|6301.2|6318.8|6300.8|0
1714435200000|2024-04-30 00:00:00|6314.5|6296.5|6312.8|6294.8|6314.5|6296.5|6312.6|6294.6|0
1714435500000|2024-04-30 00:05:00|6313|6295|6313.8|6295.8|6313.8|6295.8|6312.6|6294.6|0
1714435800000|2024-04-30 00:10:00|6313.9|6295.9|6313.1|6295.1|6313.9|6295.9|6312.4|6294.4|0
1714436100000|2024-04-30 00:15:00|6312.9|6294.9|6314|6296|6314.3|6296.3|6312.9|6294.9|0
1714436400000|2024-04-30 00:20:00|6313.9|6295.9|6314.3|6296.3|6314.8|6296.8|6313.6|6295.6|0
1714436700000|2024-04-30 00:25:00|6314.4|6296.4|6314.6|6296.6|6315|6297|6314.3|6296.3|0
1714437000000|2024-04-30 00:30:00|6318.7|6300.7|6318.7|6300.7|6319|6301|6318.5|6300.5|0
1714437300000|2024-04-30 00:35:00|6318.6|6300.6|6319.1|6301.1|6319.1|6301.1|6318.4|6300.4|0
1714437600000|2024-04-30 00:40:00|6319|6301|6319.1|6301.1|6319.1|6301.1|6318.5|6300.5|0
1714437900000|2024-04-30 00:45:00|6319|6301|6318.4|6300.4|6319.1|6301.1|6318.3|6300.3|0
1714438200000|2024-04-30 00:50:00|6318.5|6300.5|6318.6|6300.6|6319.1|6301.1|6318.5|6300.5|0
1714438500000|2024-04-30 00:55:00|6318.4|6300.4|6317.3|6299.3|6318.6|6300.6|6317.3|6299.3|0
1714438800000|2024-04-30 01:00:00|6313.1|6295.1|6313.7|6295.7|6313.7|6295.7|6312.7|6294.7|0
1714439100000|2024-04-30 01:05:00|6313.6|6295.6|6313.3|6295.3|6313.7|6295.7|6312.9|6294.9|0
1714439400000|2024-04-30 01:10:00|6313.1|6295.1|6314.1|6296.1|6314.1|6296.1|6313.1|6295.1|0
1714439700000|2024-04-30 01:15:00|6317.3|6311.3|6322.3|6316.3|6323.3|6317.3|6300.3|6294.3|2059
1714440000000|2024-04-30 01:20:00|6321.3|6315.3|6309.3|6303.3|6323.3|6317.3|6305.3|6299.3|1329
1714440300000|2024-04-30 01:25:00|6310.3|6304.3|6311.3|6305.3|6314.3|6308.3|6308.3|6302.3|761
1714440600000|2024-04-30 01:30:00|6308.3|6302.3|6298.8|6292.8|6317.3|6311.3|6294.3|6288.3|6685
1714440900000|2024-04-30 01:35:00|6299.8|6293.8|6288.8|6282.8|6307.8|6301.8|6283.8|6277.8|2782
1714441200000|2024-04-30 01:40:00|6289.8|6283.8|6301.8|6295.8|6305.8|6299.8|6281.8|6275.8|2240
1714441500000|2024-04-30 01:45:00|6304.8|6298.8|6323.8|6317.8|6323.8|6317.8|6297.8|6291.8|3614
1714441800000|2024-04-30 01:50:00|6322.8|6316.8|6299.8|6293.8|6322.8|6316.8|6293.8|6287.8|1892
1714442100000|2024-04-30 01:55:00|6298.8|6292.8|6300.8|6294.8|6310.8|6304.8|6295.8|6289.8|2846
1714442400000|2024-04-30 02:00:00|6301.8|6295.8|6315.8|6309.8|6316.8|6310.8|6290.8|6284.8|2041
1714442700000|2024-04-30 02:05:00|6314.8|6308.8|6334.8|6328.8|6334.8|6328.8|6314.8|6308.8|1751
1714443000000|2024-04-30 02:10:00|6335.8|6329.8|6333.8|6327.8|6345.8|6339.8|6333.8|6327.8|2041
1714443300000|2024-04-30 02:15:00|6334.8|6328.8|6343.8|6337.8|6344.8|6338.8|6333.8|6327.8|1297
1714443600000|2024-04-30 02:20:00|6344.8|6338.8|6314.8|6308.8|6347.8|6341.8|6313.8|6307.8|1572
1714443900000|2024-04-30 02:25:00|6315.8|6309.8|6311.8|6305.8|6318.8|6312.8|6309.8|6303.8|1525
1714444200000|2024-04-30 02:30:00|6310.8|6304.8|6327.8|6321.8|6327.8|6321.8|6309.8|6303.8|1323
1714444500000|2024-04-30 02:35:00|6326.8|6320.8|6330.8|6324.8|6337.8|6331.8|6323.8|6317.8|1445
1714444800000|2024-04-30 02:40:00|6329.8|6323.8|6310.8|6304.8|6331.8|6325.8|6308.8|6302.8|956
1714445100000|2024-04-30 02:45:00|6309.8|6303.8|6299.8|6293.8|6311.8|6305.8|6298.8|6292.8|1934
1714445400000|2024-04-30 02:50:00|6300.8|6294.8|6316.8|6310.8|6317.8|6311.8|6298.8|6292.8|743
1714445700000|2024-04-30 02:55:00|6315.8|6309.8|6317.8|6311.8|6318.8|6312.8|6311.8|6305.8|1002
1714446000000|2024-04-30 03:00:00|6316.8|6310.8|6315.8|6309.8|6320.8|6314.8|6312.8|6306.8|1021
1714446300000|2024-04-30 03:05:00|6312.8|6306.8|6302.8|6296.8|6321.8|6315.8|6301.8|6295.8|1783
1714446600000|2024-04-30 03:10:00|6303.8|6297.8|6294.8|6288.8|6303.8|6297.8|6294.8|6288.8|560
1714446900000|2024-04-30 03:15:00|6295.8|6289.8|6294.8|6288.8|6299.8|6293.8|6292.8|6286.8|1466
1714447200000|2024-04-30 03:20:00|6295.8|6289.8|6297.8|6291.8|6297.8|6291.8|6291.8|6285.8|666
1714447500000|2024-04-30 03:25:00|6296.8|6290.8|6298.8|6292.8|6300.8|6294.8|6293.8|6287.8|502
1714447800000|2024-04-30 03:30:00|6297.8|6291.8|6299.8|6293.8|6300.8|6294.8|6293.8|6287.8|811
1714448100000|2024-04-30 03:35:00|6298.8|6292.8|6294.8|6288.8|6299.8|6293.8|6292.8|6286.8|572
1714448400000|2024-04-30 03:40:00|6295.8|6289.8|6292.8|6286.8|6295.8|6289.8|6287.8|6281.8|453
1714448700000|2024-04-30 03:45:00|6293.8|6287.8|6290.8|6284.8|6295.8|6289.8|6289.8|6283.8|696
1714449000000|2024-04-30 03:50:00|6291.8|6285.8|6293.8|6287.8|6293.8|6287.8|6290.8|6284.8|362
1714449300000|2024-04-30 03:55:00|6294.8|6288.8|6296.8|6290.8|6298.8|6292.8|6293.8|6287.8|315
1714449600000|2024-04-30 04:00:00|6299.8|6281.8|6299.9|6281.9|6300.1|6282.1|6299.6|6281.6|0
1714450200000|2024-04-30 04:10:00|6299.7|6281.7|6299.5|6281.5|6299.7|6281.7|6299.5|6281.5|0
1714450500000|2024-04-30 04:15:00|6299.4|6281.4|6299.1|6281.1|6299.5|6281.5|6299.1|6281.1|0
1714450800000|2024-04-30 04:20:00|6299.3|6281.3|6298.9|6280.9|6299.4|6281.4|6298.9|6280.9|0
1714451100000|2024-04-30 04:25:00|6299.1|6281.1|6299.1|6281.1|6299.2|6281.2|6298.9|6280.9|0
1714451400000|2024-04-30 04:30:00|6299.3|6281.3|6298.9|6280.9|6299.3|6281.3|6298.9|6280.9|0
1714451700000|2024-04-30 04:35:00|6299.1|6281.1|6298.7|6280.7|6299.1|6281.1|6298.7|6280.7|0
1714452000000|2024-04-30 04:40:00|6298.9|6280.9|6298.4|6280.4|6298.9|6280.9|6298.4|6280.4|0
1714452300000|2024-04-30 04:45:00|6298.5|6280.5|6298.8|6280.8|6299|6281|6298.4|6280.4|0
1714452600000|2024-04-30 04:50:00|6299|6281|6298.8|6280.8|6299|6281|6298.6|6280.6|0
1714452900000|2024-04-30 04:55:00|6298.6|6280.6|6298.8|6280.8|6299|6281|6298.3|6280.3|0
1714453200000|2024-04-30 05:00:00|6295.8|6289.8|6279.8|6273.8|6312.8|6306.8|6278.8|6272.8|1457
1714453500000|2024-04-30 05:05:00|6278.8|6272.8|6284.8|6278.8|6286.8|6280.8|6274.8|6268.8|1375
1714453800000|2024-04-30 05:10:00|6283.8|6277.8|6279.8|6273.8|6284.8|6278.8|6275.8|6269.8|1022
1714454100000|2024-04-30 05:15:00|6280.8|6274.8|6268.8|6262.8|6280.8|6274.8|6268.8|6262.8|1134
1714454400000|2024-04-30 05:20:00|6269.8|6263.8|6271.8|6265.8|6274.8|6268.8|6263.8|6257.8|1156
1714454700000|2024-04-30 05:25:00|6272.8|6266.8|6268.8|6262.8|6273.8|6267.8|6261.8|6255.8|1251
1714455000000|2024-04-30 05:30:00|6267.8|6261.8|6263.8|6257.8|6269.8|6263.8|6263.8|6257.8|1641
1714455300000|2024-04-30 05:35:00|6264.8|6258.8|6255.8|6249.8|6264.8|6258.8|6252.8|6246.8|1356
1714455600000|2024-04-30 05:40:00|6254.8|6248.8|6253.8|6247.8|6263.8|6257.8|6251.8|6245.8|924
1714455900000|2024-04-30 05:45:00|6254.8|6248.8|6264.8|6258.8|6268.8|6262.8|6253.8|6247.8|1157
1714456200000|2024-04-30 05:50:00|6265.8|6259.8|6266.8|6260.8|6268.8|6262.8|6264.8|6258.8|380
1714456500000|2024-04-30 05:55:00|6265.8|6259.8|6277.8|6271.8|6278.8|6272.8|6265.8|6259.8|839
1714456800000|2024-04-30 06:00:00|6278.8|6272.8|6284.8|6278.8|6288.8|6282.8|6277.8|6271.8|1268
1714457100000|2024-04-30 06:05:00|6285.8|6279.8|6279.8|6273.8|6289.8|6283.8|6279.8|6273.8|1096
1714457400000|2024-04-30 06:10:00|6278.8|6272.8|6284.8|6278.8|6285.8|6279.8|6278.8|6272.8|516
1714457700000|2024-04-30 06:15:00|6283.8|6277.8|6283.8|6277.8|6284.8|6278.8|6276.8|6270.8|420
1714458000000|2024-04-30 06:20:00|6282.8|6276.8|6279.8|6273.8|6283.8|6277.8|6275.8|6269.8|741
1714458300000|2024-04-30 06:25:00|6278.8|6272.8|6278.8|6272.8|6281.8|6275.8|6275.8|6269.8|856
1714458600000|2024-04-30 06:30:00|6277.8|6271.8|6274.8|6268.8|6281.8|6275.8|6270.8|6264.8|673
1714458900000|2024-04-30 06:35:00|6273.8|6267.8|6278.8|6272.8|6280.8|6274.8|6273.8|6267.8|685
1714459200000|2024-04-30 06:40:00|6277.8|6271.8|6271.8|6265.8|6278.8|6272.8|6269.8|6263.8|669
1714459500000|2024-04-30 06:45:00|6270.8|6264.8|6276.8|6270.8|6277.8|6271.8|6269.8|6263.8|926
1714459800000|2024-04-30 06:50:00|6275.8|6269.8|6273.8|6267.8|6276.8|6270.8|6271.8|6265.8|2052
1714460100000|2024-04-30 06:55:00|6274.8|6268.8|6272.8|6266.8|6274.8|6268.8|6271.8|6265.8|623
1714460400000|2024-04-30 07:00:00|6273.8|6267.8|6286.8|6280.8|6288.8|6282.8|6268.8|6262.8|2978
1714460700000|2024-04-30 07:05:00|6285.8|6279.8|6288.8|6282.8|6290.8|6284.8|6282.8|6276.8|1294
1714461000000|2024-04-30 07:10:00|6287.8|6281.8|6290.8|6284.8|6290.8|6284.8|6284.8|6278.8|842
1714461300000|2024-04-30 07:15:00|6289.8|6283.8|6289.8|6283.8|6294.8|6288.8|6288.8|6282.8|938
1714461600000|2024-04-30 07:20:00|6288.8|6282.8|6287.8|6281.8|6292.8|6286.8|6284.8|6278.8|756
1714461900000|2024-04-30 07:25:00|6288.8|6282.8|6292.8|6286.8|6293.8|6287.8|6286.8|6280.8|526
1714462200000|2024-04-30 07:30:00|6291.8|6285.8|6295.8|6289.8|6299.8|6293.8|6290.8|6284.8|1974
1714462500000|2024-04-30 07:35:00|6296.8|6290.8|6293.8|6287.8|6296.8|6290.8|6292.8|6286.8|862
1714462800000|2024-04-30 07:40:00|6292.8|6286.8|6295.8|6289.8|6297.8|6291.8|6291.8|6285.8|1046
1714463100000|2024-04-30 07:45:00|6294.8|6288.8|6292.8|6286.8|6294.8|6288.8|6287.8|6281.8|889
1714463400000|2024-04-30 07:50:00|6293.8|6287.8|6291.8|6285.8|6294.8|6288.8|6289.8|6283.8|1120
1714463700000|2024-04-30 07:55:00|6290.8|6284.8|6291.8|6285.8|6293.8|6287.8|6289.8|6283.8|1483
1714464000000|2024-04-30 08:00:00|6292.8|6286.8|6287.8|6281.8|6294.8|6288.8|6284.8|6278.8|2198
1714464300000|2024-04-30 08:05:00|6286.8|6280.8|6280.8|6274.8|6288.8|6282.8|6274.8|6268.8|4432
1714464600000|2024-04-30 08:10:00|6281.8|6275.8|6284.8|6278.8|6287.8|6281.8|6279.8|6273.8|2749
1714464900000|2024-04-30 08:15:00|6283.8|6277.8|6286.8|6280.8|6287.8|6281.8|6282.8|6276.8|1103
1714465200000|2024-04-30 08:20:00|6287.8|6281.8|6285.8|6279.8|6288.8|6282.8|6284.8|6278.8|839
1714465500000|2024-04-30 08:25:00|6286.8|6280.8|6284.8|6278.8|6287.8|6281.8|6283.8|6277.8|1573
1714465800000|2024-04-30 08:30:00|6291.6|6273.6|6290.7|6272.7|6292.3|6274.3|6290.6|6272.6|2208
1714466100000|2024-04-30 08:35:00|6290.9|6272.9|6290.3|6272.3|6291.4|6273.4|6289.8|6271.8|30
1714466400000|2024-04-30 08:40:00|6290.4|6272.4|6290|6272|6290.6|6272.6|6289.2|6271.2|36
1714466700000|2024-04-30 08:45:00|6290.2|6272.2|6289.7|6271.7|6290.2|6272.2|6289.1|6271.1|0
1714467000000|2024-04-30 08:50:00|6289.5|6271.5|6287.4|6269.4|6289.7|6271.7|6287.4|6269.4|0
1714467300000|2024-04-30 08:55:00|6287.5|6269.5|6287.7|6269.7|6288.5|6270.5|6287.5|6269.5|0
1714467600000|2024-04-30 09:00:00|6287.6|6269.6|6289.5|6271.5|6290|6272|6286.5|6268.5|0
1714467900000|2024-04-30 09:05:00|6289.4|6271.4|6287.8|6269.8|6289.9|6271.9|6287.6|6269.6|0
1714468200000|2024-04-30 09:10:00|6288|6270|6288|6270|6288.1|6270.1|6287.2|6269.2|0
1714468500000|2024-04-30 09:15:00|6283.8|6277.8|6275.8|6269.8|6283.8|6277.8|6274.8|6268.8|568
1714468800000|2024-04-30 09:20:00|6276.8|6270.8|6278.8|6272.8|6278.8|6272.8|6275.8|6269.8|307
1714469100000|2024-04-30 09:25:00|6279.8|6273.8|6278.8|6272.8|6280.8|6274.8|6276.8|6270.8|215
1714469400000|2024-04-30 09:30:00|6279.8|6273.8|6278.8|6272.8|6281.8|6275.8|6278.8|6272.8|82
1714469700000|2024-04-30 09:35:00|6277.8|6271.8|6275.8|6269.8|6278.8|6272.8|6275.8|6269.8|174
1714470000000|2024-04-30 09:40:00|6276.8|6270.8|6274.8|6268.8|6276.8|6270.8|6274.8|6268.8|305
1714470300000|2024-04-30 09:45:00|6275.8|6269.8|6274.8|6268.8|6275.8|6269.8|6273.8|6267.8|148
1714470600000|2024-04-30 09:50:00|6273.8|6267.8|6268.8|6262.8|6273.8|6267.8|6264.8|6258.8|765
1714470900000|2024-04-30 09:55:00|6269.8|6263.8|6273.8|6267.8|6275.8|6269.8|6268.8|6262.8|180
1714471200000|2024-04-30 10:00:00|6273.3|6267.3|6268.3|6262.3|6273.3|6267.3|6268.3|6262.3|119
1714471500000|2024-04-30 10:05:00|6268.8|6262.8|6269.3|6263.3|6270.3|6264.3|6268.3|6262.3|26
1714471800000|2024-04-30 10:10:00|6269.8|6263.8|6269.8|6263.8|6270.3|6264.3|6268.3|6262.3|100
1714472100000|2024-04-30 10:15:00|6270.3|6264.3|6272.8|6266.8|6273.3|6267.3|6270.3|6264.3|74
1714472400000|2024-04-30 10:20:00|6273.3|6267.3|6274.3|6268.3|6276.3|6270.3|6273.3|6267.3|193
1714472700000|2024-04-30 10:25:00|6274.8|6268.8|6275.3|6269.3|6276.3|6270.3|6273.8|6267.8|67
1714473000000|2024-04-30 10:30:00|6275.8|6269.8|6274.8|6268.8|6276.3|6270.3|6274.3|6268.3|32
1714473300000|2024-04-30 10:35:00|6274.3|6268.3|6280.3|6274.3|6280.3|6274.3|6273.3|6267.3|249
1714473600000|2024-04-30 10:40:00|6279.3|6273.3|6278.3|6272.3|6281.3|6275.3|6278.3|6272.3|105
1714473900000|2024-04-30 10:45:00|6277.8|6271.8|6279.3|6273.3|6279.8|6273.8|6277.3|6271.3|113
1714474200000|2024-04-30 10:50:00|6279.8|6273.8|6279.3|6273.3|6281.3|6275.3|6278.8|6272.8|49
1714474500000|2024-04-30 10:55:00|6278.8|6272.8|6279.3|6273.3|6280.3|6274.3|6278.3|6272.3|47
1714474800000|2024-04-30 11:00:00|6278.8|6272.8|6275.3|6269.3|6278.8|6272.8|6274.8|6268.8|46
1714475100000|2024-04-30 11:05:00|6275.8|6269.8|6275.8|6269.8|6276.3|6270.3|6274.3|6268.3|64
1714475400000|2024-04-30 11:10:00|6276.3|6270.3|6276.3|6270.3|6276.8|6270.8|6275.3|6269.3|37
1714475700000|2024-04-30 11:15:00|6276.8|6270.8|6276.3|6270.3|6277.3|6271.3|6275.3|6269.3|30
1714476000000|2024-04-30 11:20:00|6277.3|6271.3|6274.3|6268.3|6277.3|6271.3|6274.3|6268.3|38
1714476300000|2024-04-30 11:25:00|6274.8|6268.8|6272.3|6266.3|6275.3|6269.3|6270.3|6264.3|125
1714476600000|2024-04-30 11:30:00|6273.3|6267.3|6271.3|6265.3|6273.3|6267.3|6270.3|6264.3|60
1714476900000|2024-04-30 11:35:00|6270.8|6264.8|6269.3|6263.3|6271.3|6265.3|6268.8|6262.8|74
1714477200000|2024-04-30 11:40:00|6269.8|6263.8|6270.3|6264.3|6270.3|6264.3|6268.3|6262.3|47
1714477500000|2024-04-30 11:45:00|6270.8|6264.8|6271.3|6265.3|6271.3|6265.3|6269.3|6263.3|49
1714477800000|2024-04-30 11:50:00|6270.8|6264.8|6268.3|6262.3|6270.8|6264.8|6268.3|6262.3|44
1714478100000|2024-04-30 11:55:00|6267.8|6261.8|6266.3|6260.3|6269.3|6263.3|6266.3|6260.3|130
1714478400000|2024-04-30 12:00:00|6266.8|6260.8|6260.3|6254.3|6267.3|6261.3|6257.8|6251.8|298
1714478700000|2024-04-30 12:05:00|6260.8|6254.8|6263.3|6257.3|6265.3|6259.3|6260.8|6254.8|191
1714479000000|2024-04-30 12:10:00|6263.8|6257.8|6266.3|6260.3|6266.3|6260.3|6262.3|6256.3|170
1714479300000|2024-04-30 12:15:00|6265.3|6259.3|6262.3|6256.3|6266.3|6260.3|6262.3|6256.3|232
1714479600000|2024-04-30 12:20:00|6262.8|6256.8|6261.3|6255.3|6265.3|6259.3|6261.3|6255.3|115
1714479900000|2024-04-30 12:25:00|6261.8|6255.8|6263.8|6257.8|6264.3|6258.3|6261.3|6255.3|160
1714480200000|2024-04-30 12:30:00|6258.8|6252.8|6249.8|6243.8|6258.8|6252.8|6242.3|6236.3|901
1714480500000|2024-04-30 12:35:00|6249.3|6243.3|6241.8|6235.8|6255.3|6249.3|6241.8|6235.8|354
1714480800000|2024-04-30 12:40:00|6241.3|6235.3|6239.3|6233.3|6242.3|6236.3|6235.8|6229.8|639
1714481100000|2024-04-30 12:45:00|6240.3|6234.3|6236.8|6230.8|6241.8|6235.8|6235.3|6229.3|158
1714481400000|2024-04-30 12:50:00|6236.3|6230.3|6233.3|6227.3|6236.3|6230.3|6230.3|6224.3|463
1714481700000|2024-04-30 12:55:00|6232.8|6226.8|6226.3|6220.3|6234.3|6228.3|6221.8|6215.8|556
1714482000000|2024-04-30 13:00:00|6226.8|6220.8|6228.3|6222.3|6229.3|6223.3|6221.3|6215.3|269
1714482300000|2024-04-30 13:05:00|6228.8|6222.8|6225.3|6219.3|6229.3|6223.3|6222.8|6216.8|378
1714482600000|2024-04-30 13:10:00|6224.3|6218.3|6229.3|6223.3|6229.3|6223.3|6223.8|6217.8|153
1714482900000|2024-04-30 13:15:00|6229.8|6223.8|6229.3|6223.3|6230.3|6224.3|6227.3|6221.3|208
1714483200000|2024-04-30 13:20:00|6229.8|6223.8|6226.3|6220.3|6230.3|6224.3|6224.8|6218.8|244
1714483500000|2024-04-30 13:25:00|6226.8|6220.8|6230.3|6224.3|6231.3|6225.3|6226.8|6220.8|130
1714483800000|2024-04-30 13:30:00|6230.8|6224.8|6234.3|6228.3|6241.3|6235.3|6226.3|6220.3|950
1714484100000|2024-04-30 13:35:00|6234.8|6228.8|6231.8|6225.8|6239.8|6233.8|6226.8|6220.8|821
1714484400000|2024-04-30 13:40:00|6232.3|6226.3|6237.8|6231.8|6239.3|6233.3|6231.3|6225.3|440
1714484700000|2024-04-30 13:45:00|6237.3|6231.3|6234.3|6228.3|6241.3|6235.3|6233.3|6227.3|436
1714485000000|2024-04-30 13:50:00|6234.8|6228.8|6236.3|6230.3|6241.3|6235.3|6231.3|6225.3|330
1714485300000|2024-04-30 13:55:00|6236.8|6230.8|6243.3|6237.3|6246.8|6240.8|6234.3|6228.3|544
1714485600000|2024-04-30 14:00:00|6244.8|6238.8|6240.8|6234.8|6252.3|6246.3|6239.3|6233.3|322
1714485900000|2024-04-30 14:05:00|6241.3|6235.3|6231.3|6225.3|6244.3|6238.3|6229.3|6223.3|213
1714486200000|2024-04-30 14:10:00|6231.8|6225.8|6235.3|6229.3|6236.8|6230.8|6229.3|6223.3|163
1714486500000|2024-04-30 14:15:00|6234.8|6228.8|6242.3|6236.3|6243.3|6237.3|6234.3|6228.3|148
1714486800000|2024-04-30 14:20:00|6242.8|6236.8|6249.3|6243.3|6250.3|6244.3|6242.3|6236.3|604
1714487100000|2024-04-30 14:25:00|6250.3|6244.3|6245.3|6239.3|6252.3|6246.3|6242.3|6236.3|319
1714487400000|2024-04-30 14:30:00|6244.8|6238.8|6238.3|6232.3|6245.8|6239.8|6237.3|6231.3|243
1714487700000|2024-04-30 14:35:00|6237.3|6231.3|6240.3|6234.3|6241.8|6235.8|6236.8|6230.8|109
1714488000000|2024-04-30 14:40:00|6239.8|6233.8|6243.3|6237.3|6243.3|6237.3|6239.3|6233.3|252
1714488300000|2024-04-30 14:45:00|6242.8|6236.8|6244.3|6238.3|6247.8|6241.8|6242.3|6236.3|254
1714488600000|2024-04-30 14:50:00|6244.8|6238.8|6242.3|6236.3|6246.3|6240.3|6241.3|6235.3|108
1714488900000|2024-04-30 14:55:00|6243.3|6237.3|6243.3|6237.3|6245.3|6239.3|6242.3|6236.3|216
1714489200000|2024-04-30 15:00:00|6242.8|6236.8|6246.3|6240.3|6248.3|6242.3|6241.3|6235.3|209
1714489500000|2024-04-30 15:05:00|6245.8|6239.8|6236.3|6230.3|6247.3|6241.3|6235.8|6229.8|167
1714489800000|2024-04-30 15:10:00|6237.3|6231.3|6226.8|6220.8|6237.3|6231.3|6226.3|6220.3|262
1714490100000|2024-04-30 15:15:00|6227.3|6221.3|6232.3|6226.3|6232.3|6226.3|6226.3|6220.3|624
1714490400000|2024-04-30 15:20:00|6231.8|6225.8|6228.8|6222.8|6232.3|6226.3|6227.3|6221.3|141
1714490700000|2024-04-30 15:25:00|6229.3|6223.3|6229.3|6223.3|6231.3|6225.3|6227.3|6221.3|173
1714491000000|2024-04-30 15:30:00|6228.8|6222.8|6226.3|6220.3|6231.3|6225.3|6226.3|6220.3|191
1714491300000|2024-04-30 15:35:00|6227.3|6221.3|6222.8|6216.8|6227.3|6221.3|6222.3|6216.3|169
1714491600000|2024-04-30 15:40:00|6222.3|6216.3|6217.3|6211.3|6222.3|6216.3|6216.3|6210.3|359
1714491900000|2024-04-30 15:45:00|6217.8|6211.8|6219.3|6213.3|6220.3|6214.3|6217.3|6211.3|121
1714492200000|2024-04-30 15:50:00|6219.8|6213.8|6217.3|6211.3|6220.3|6214.3|6215.3|6209.3|287
1714492500000|2024-04-30 15:55:00|6217.8|6211.8|6220.8|6214.8|6223.3|6217.3|6217.3|6211.3|118
1714492800000|2024-04-30 16:00:00|6221.8|6215.8|6216.8|6210.8|6221.8|6215.8|6214.8|6208.8|211
1714493100000|2024-04-30 16:05:00|6217.8|6211.8|6212.8|6206.8|6217.8|6211.8|6211.8|6205.8|137
1714493400000|2024-04-30 16:10:00|6213.8|6207.8|6213.8|6207.8|6214.8|6208.8|6211.8|6205.8|223
1714493700000|2024-04-30 16:15:00|6212.8|6206.8|6216.8|6210.8|6216.8|6210.8|6210.8|6204.8|176
1714494000000|2024-04-30 16:20:00|6215.8|6209.8|6218.8|6212.8|6219.8|6213.8|6215.8|6209.8|76
1714494300000|2024-04-30 16:25:00|6219.8|6213.8|6213.8|6207.8|6219.8|6213.8|6213.8|6207.8|97
1714494600000|2024-04-30 16:30:00|6214.8|6208.8|6207.8|6201.8|6214.8|6208.8|6207.8|6201.8|171
1714494900000|2024-04-30 16:35:00|6206.8|6200.8|6207.8|6201.8|6209.8|6203.8|6206.8|6200.8|121
1714495200000|2024-04-30 16:40:00|6208.8|6202.8|6206.8|6200.8|6208.8|6202.8|6204.8|6198.8|228
1714495500000|2024-04-30 16:45:00|6205.8|6199.8|6203.8|6197.8|6207.8|6201.8|6203.8|6197.8|113
1714495800000|2024-04-30 16:50:00|6202.8|6196.8|6201.8|6195.8|6204.8|6198.8|6200.8|6194.8|224
1714496100000|2024-04-30 16:55:00|6200.8|6194.8|6199.8|6193.8|6202.8|6196.8|6198.8|6192.8|299
1714496400000|2024-04-30 17:00:00|6198.8|6192.8|6202.8|6196.8|6203.8|6197.8|6198.8|6192.8|195
1714496700000|2024-04-30 17:05:00|6203.8|6197.8|6204.8|6198.8|6204.8|6198.8|6201.8|6195.8|68
1714497000000|2024-04-30 17:10:00|6203.8|6197.8|6204.8|6198.8|6205.8|6199.8|6201.8|6195.8|94
1714497300000|2024-04-30 17:15:00|6203.8|6197.8|6204.8|6198.8|6204.8|6198.8|6202.8|6196.8|116
1714497600000|2024-04-30 17:20:00|6205.8|6199.8|6207.8|6201.8|6207.8|6201.8|6205.8|6199.8|38
1714497900000|2024-04-30 17:25:00|6206.8|6200.8|6205.8|6199.8|6207.8|6201.8|6204.8|6198.8|80
1714498200000|2024-04-30 17:30:00|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6204.8|6198.8|129
1714498500000|2024-04-30 17:35:00|6205.8|6199.8|6207.8|6201.8|6207.8|6201.8|6205.8|6199.8|40
1714498800000|2024-04-30 17:40:00|6206.8|6200.8|6203.8|6197.8|6208.8|6202.8|6203.8|6197.8|125
1714499100000|2024-04-30 17:45:00|6202.8|6196.8|6204.8|6198.8|6204.8|6198.8|6202.8|6196.8|97
1714499400000|2024-04-30 17:50:00|6205.8|6199.8|6207.8|6201.8|6207.8|6201.8|6204.8|6198.8|66
1714499700000|2024-04-30 17:55:00|6208.8|6202.8|6207.8|6201.8|6208.8|6202.8|6206.8|6200.8|42
1714500000000|2024-04-30 18:00:00|6208.8|6202.8|6208.8|6202.8|6210.8|6204.8|6208.8|6202.8|44
1714500300000|2024-04-30 18:05:00|6207.8|6201.8|6206.8|6200.8|6207.8|6201.8|6205.8|6199.8|77
1714500600000|2024-04-30 18:10:00|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6204.8|6198.8|33
1714500900000|2024-04-30 18:15:00|||||||||35
1714501200000|2024-04-30 18:20:00|6204.8|6198.8|6203.8|6197.8|6204.8|6198.8|6202.8|6196.8|22
1714501500000|2024-04-30 18:25:00|6202.8|6196.8|6202.8|6196.8|6204.8|6198.8|6199.8|6193.8|116
1714501800000|2024-04-30 18:30:00|6201.8|6195.8|6204.8|6198.8|6205.8|6199.8|6201.8|6195.8|70
1714502100000|2024-04-30 18:35:00|6205.8|6199.8|6206.8|6200.8|6207.8|6201.8|6205.8|6199.8|66
1714502400000|2024-04-30 18:40:00|6205.8|6199.8|6203.8|6197.8|6205.8|6199.8|6202.8|6196.8|77
1714502700000|2024-04-30 18:45:00|6202.8|6196.8|6200.8|6194.8|6203.8|6197.8|6200.8|6194.8|88
1714503000000|2024-04-30 18:50:00|6199.8|6193.8|6205.8|6199.8|6205.8|6199.8|6199.8|6193.8|138
1714503300000|2024-04-30 18:55:00|6204.8|6198.8|6208.2|6190.2|6208.2|6199.8|6200.8|6190.2|170
1714503600000|2024-04-30 19:00:00|6208.1|6190.1|6209.9|6191.9|6210|6192|6208|6190|0
1714503900000|2024-04-30 19:05:00|6210|6192|6209.9|6191.9|6210.1|6192.1|6209.8|6191.8|0
1714504200000|2024-04-30 19:10:00|6210|6192|6208|6190|6210.3|6192.3|6207.2|6189.2|0
1714504500000|2024-04-30 19:15:00|6208.1|6190.1|6205.3|6187.3|6208.1|6190.1|6203.5|6185.5|0
1714504800000|2024-04-30 19:20:00|6205.4|6187.4|6200.5|6182.5|6205.9|6187.9|6200.2|6182.2|0
1714505100000|2024-04-30 19:25:00|6200.6|6182.6|6204.4|6186.4|6205.5|6187.5|6200|6182|0
1714505400000|2024-04-30 19:30:00|6204.5|6186.5|6202.9|6184.9|6204.9|6186.9|6202.9|6184.9|0
1714505700000|2024-04-30 19:35:00|6203|6185|6202.2|6184.2|6204.7|6186.7|6201.9|6183.9|0
1714506000000|2024-04-30 19:40:00|6202.3|6184.3|6204|6186|6204.6|6186.6|6202.2|6184.2|0
1714506300000|2024-04-30 19:45:00|6204.1|6186.1|6206.8|6188.8|6207.9|6189.9|6203.8|6185.8|0
1714506600000|2024-04-30 19:50:00|6206.5|6188.5|6204.7|6186.7|6206.6|6188.6|6202|6184|0
1714506900000|2024-04-30 19:55:00|6204.5|6186.5|6192.2|6174.2|6204.5|6186.5|6192.2|6174.2|0
1714507200000|2024-04-30 20:00:00|6191.9|6173.9|6196|6178|6201|6183|6183.3|6165.3|0
1714507500000|2024-04-30 20:05:00|6195.6|6177.6|6191.2|6173.2|6197.5|6179.5|6185.7|6167.7|0
1714507800000|2024-04-30 20:10:00|6191.4|6173.4|6191.4|6173.4|6192.1|6174.1|6188.5|6170.5|0
1714508100000|2024-04-30 20:15:00|6191.1|6173.1|6184.5|6166.5|6191.2|6173.2|6180.9|6162.9|0
1714508400000|2024-04-30 20:20:00|6184.3|6166.3|6186.3|6168.3|6187.4|6169.4|6184.1|6166.1|0
1714508700000|2024-04-30 20:25:00|6186.4|6168.4|6183|6165|6187.7|6169.7|6183|6165|0
1714509000000|2024-04-30 20:30:00|6183.1|6165.1|6184.3|6166.3|6186.3|6168.3|6183|6165|0
1714509300000|2024-04-30 20:35:00|6184.4|6166.4|6183.7|6165.7|6185|6167|6182.9|6164.9|0
1714509600000|2024-04-30 20:40:00|6183.8|6165.8|6183.9|6165.9|6184.6|6166.6|6183.3|6165.3|0
1714509900000|2024-04-30 20:45:00|6184.2|6166.2|6182.5|6164.5|6184.3|6166.3|6182.1|6164.1|0
1714510200000|2024-04-30 20:50:00|6182.4|6164.4|6183|6165|6183.4|6165.4|6182.4|6164.4|0
1714510500000|2024-04-30 20:55:00|6182.9|6164.9|6182.1|6164.1|6184.2|6166.2|6182|6164|0
1714510800000|2024-04-30 21:00:00|6182.3|6164.3|6182|6164|6183|6165|6181.8|6163.8|0
1714511100000|2024-04-30 21:05:00|6182.5|6164.5|6181.5|6163.5|6182.7|6164.7|6181.5|6163.5|0
1714511400000|2024-04-30 21:10:00|6181.7|6163.7|6181.3|6163.3|6181.8|6163.8|6181.1|6163.1|0
1714511700000|2024-04-30 21:15:00|6181.4|6163.4|6181.8|6163.8|6181.9|6163.9|6181.4|6163.4|0
1714512000000|2024-04-30 21:20:00|6182|6164|6181.9|6163.9|6182|6164|6181.7|6163.7|0
1714512300000|2024-04-30 21:25:00|6181.8|6163.8|6181.8|6163.8|6181.9|6163.9|6181.7|6163.7|0
1714512600000|2024-04-30 21:30:00|6181.7|6163.7|6181.6|6163.6|6181.7|6163.7|6181.6|6163.6|0
1714512900000|2024-04-30 21:35:00|6181.7|6163.7|6181.6|6163.6|6181.7|6163.7|6181.6|6163.6|0
1714513200000|2024-04-30 21:40:00|6181.5|6163.5|6180.3|6162.3|6181.5|6163.5|6180.3|6162.3|0
1714513500000|2024-04-30 21:45:00|6180.1|6162.1|6177.3|6159.3|6180.1|6162.1|6177.1|6159.1|0
1714513800000|2024-04-30 21:50:00|6177.2|6159.2|6177.9|6159.9|6177.9|6159.9|6176.7|6158.7|0
1714514100000|2024-04-30 21:55:00|6177.8|6159.8|6177.8|6159.8|6178.1|6160.1|6177.1|6159.1|0
1714514400000|2024-04-30 22:00:00|6177.4|6159.4|6183|6165|6183.8|6165.8|6177.2|6159.2|0
1714514700000|2024-04-30 22:05:00|6182.9|6164.9|6180.4|6162.4|6182.9|6164.9|6180|6162|0
1714515000000|2024-04-30 22:10:00|6180.5|6162.5|6180.5|6162.5|6181.7|6163.7|6179|6161|0
1714515300000|2024-04-30 22:15:00|6180.2|6162.2|6181.8|6163.8|6182|6164|6180|6162|0
1714515600000|2024-04-30 22:20:00|6181.7|6163.7|6181.8|6163.8|6182.2|6164.2|6180.2|6162.2|0
1714515900000|2024-04-30 22:25:00|6181.9|6163.9|6180.5|6162.5|6182.5|6164.5|6180.5|6162.5|0
1714516200000|2024-04-30 22:30:00|6180.4|6162.4|6183|6165|6183|6165|6180.4|6162.4|0
1714516500000|2024-04-30 22:35:00|6182.8|6164.8|6183.1|6165.1|6183.7|6165.7|6182.6|6164.6|0
1714516800000|2024-04-30 22:40:00|6183.2|6165.2|6183|6165|6183.7|6165.7|6182.6|6164.6|0
1714517100000|2024-04-30 22:45:00|6182.8|6164.8|6182.3|6164.3|6183.2|6165.2|6182.2|6164.2|0
1714517400000|2024-04-30 22:50:00|6182.2|6164.2|6183.2|6165.2|6183.2|6165.2|6182.2|6164.2|0
1714517700000|2024-04-30 22:55:00|6183.3|6165.3|6182.8|6164.8|6183.3|6165.3|6182.6|6164.6|0
1714518000000|2024-04-30 23:00:00|6182.6|6164.6|6182.5|6164.5|6182.8|6164.8|6181.8|6163.8|0
1714518300000|2024-04-30 23:05:00|6182.4|6164.4|6184.7|6166.7|6184.9|6166.9|6182.3|6164.3|0
1714518600000|2024-04-30 23:10:00|6184.8|6166.8|6185.1|6167.1|6185.8|6167.8|6184.2|6166.2|0
1714518900000|2024-04-30 23:15:00|6184.6|6166.6|6184|6166|6184.9|6166.9|6183.7|6165.7|0
1714519200000|2024-04-30 23:20:00|6183.9|6165.9|6183.3|6165.3|6184.1|6166.1|6183.2|6165.2|0
1714519500000|2024-04-30 23:25:00|6183.2|6165.2|6182.8|6164.8|6183.5|6165.5|6182.8|6164.8|0
1714519800000|2024-04-30 23:30:00|6182.9|6164.9|6181.2|6163.2|6183|6165|6181|6163|0
1714520100000|2024-04-30 23:35:00|6181|6163|6181|6163|6181.6|6163.6|6180.6|6162.6|0
1714520400000|2024-04-30 23:40:00|6181.1|6163.1|6182.8|6164.8|6182.8|6164.8|6181.1|6163.1|0
1714520700000|2024-04-30 23:45:00|6182.9|6164.9|6183.2|6165.2|6183.5|6165.5|6182.9|6164.9|0
1714521000000|2024-04-30 23:50:00|6183.1|6165.1|6182.3|6164.3|6183.3|6165.3|6182|6164|0
1714521300000|2024-04-30 23:55:00|6182.5|6164.5|6184.5|6166.5|6184.5|6166.5|6182.3|6164.3|0
1714521600000|2024-05-01 00:00:00|6185|6167|6186.1|6168.1|6186.2|6168.2|6184.8|6166.8|0
1714521900000|2024-05-01 00:05:00|6186|6168|6185.4|6167.4|6186|6168|6184.8|6166.8|0
1714522200000|2024-05-01 00:10:00|6185.6|6167.6|6185.9|6167.9|6186.5|6168.5|6185.4|6167.4|0
1714522500000|2024-05-01 00:15:00|6185.8|6167.8|6183.8|6165.8|6185.8|6167.8|6183.5|6165.5|0
1714522800000|2024-05-01 00:20:00|6183.9|6165.9|6184.4|6166.4|6185|6167|6183.8|6165.8|0
1714523100000|2024-05-01 00:25:00|6184.3|6166.3|6184.6|6166.6|6185|6167|6183.4|6165.4|0
1714523400000|2024-05-01 00:30:00|6184.8|6166.8|6184.9|6166.9|6184.9|6166.9|6183.9|6165.9|0
1714523700000|2024-05-01 00:35:00|6184.8|6166.8|6185|6167|6185.1|6167.1|6184.1|6166.1|0
1714524000000|2024-05-01 00:40:00|6184.8|6166.8|6184.2|6166.2|6185|6167|6184|6166|0
1714524300000|2024-05-01 00:45:00|6184|6166|6184.1|6166.1|6184.4|6166.4|6183.2|6165.2|0
1714524600000|2024-05-01 00:50:00|6184|6166|6185|6167|6185.8|6167.8|6183.8|6165.8|0
1714524900000|2024-05-01 00:55:00|6185.1|6167.1|6185.7|6167.7|6186|6168|6184.8|6166.8|0
1714525200000|2024-05-01 01:00:00|6185.8|6167.8|6185.6|6167.6|6185.8|6167.8|6184.8|6166.8|0
1714525500000|2024-05-01 01:05:00|6185.5|6167.5|6185.6|6167.6|6185.8|6167.8|6184.8|6166.8|0
1714525800000|2024-05-01 01:10:00|6185.4|6167.4|6185.6|6167.6|6186.5|6168.5|6185.4|6167.4|0
1714526100000|2024-05-01 01:15:00|6186.3|6168.3|6186.1|6168.1|6186.8|6168.8|6186.1|6168.1|0
1714526400000|2024-05-01 01:20:00|6186.2|6168.2|6186.5|6168.5|6186.7|6168.7|6185.7|6167.7|0
1714526700000|2024-05-01 01:25:00|6186.4|6168.4|6186.9|6168.9|6186.9|6168.9|6185.1|6167.1|0
1714527000000|2024-05-01 01:30:00|6186.5|6168.5|6185.6|6167.6|6186.6|6168.6|6185.4|6167.4|0
1714527300000|2024-05-01 01:35:00|6185.5|6167.5|6184.8|6166.8|6185.5|6167.5|6184.3|6166.3|0
1714527600000|2024-05-01 01:40:00|6184.9|6166.9|6186|6168|6186|6168|6184.9|6166.9|0
1714527900000|2024-05-01 01:45:00|6186.4|6168.4|6186.5|6168.5|6186.7|6168.7|6186.2|6168.2|0
1714528200000|2024-05-01 01:50:00|6186.8|6168.8|6186.9|6168.9|6187.2|6169.2|6186.6|6168.6|0
1714528500000|2024-05-01 01:55:00|6186.8|6168.8|6186.9|6168.9|6187.1|6169.1|6186.7|6168.7|0
1714528800000|2024-05-01 02:00:00|6186.3|6168.3|6185.5|6167.5|6186.3|6168.3|6185.1|6167.1|0
1714529100000|2024-05-01 02:05:00|6185.3|6167.3|6184.3|6166.3|6185.5|6167.5|6184.1|6166.1|0
1714529400000|2024-05-01 02:10:00|6184.7|6166.7|6184.7|6166.7|6185.1|6167.1|6184.3|6166.3|0
1714529700000|2024-05-01 02:15:00|6185.4|6167.4|6186|6168|6186.2|6168.2|6185.4|6167.4|0
1714530000000|2024-05-01 02:20:00|6186.1|6168.1|6186.6|6168.6|6186.6|6168.6|6186|6168|0
1714530300000|2024-05-01 02:25:00|6186.4|6168.4|6186.4|6168.4|6186.4|6168.4|6186.2|6168.2|0
1714530600000|2024-05-01 02:30:00|6185.7|6167.7|6185.9|6167.9|6186.1|6168.1|6185.5|6167.5|0
1714530900000|2024-05-01 02:35:00|6185.7|6167.7|6187.6|6169.6|6187.8|6169.8|6185.5|6167.5|0
1714531200000|2024-05-01 02:40:00|6187.7|6169.7|6187.4|6169.4|6188|6170|6187.2|6169.2|0
1714531500000|2024-05-01 02:45:00|6188.2|6170.2|6188.4|6170.4|6188.4|6170.4|6187.8|6169.8|0
1714531800000|2024-05-01 02:50:00|6188.3|6170.3|6188.2|6170.2|6189|6171|6188|6170|0
1714532100000|2024-05-01 02:55:00|6188|6170|6188.2|6170.2|6188.3|6170.3|6187.9|6169.9|0
1714532400000|2024-05-01 03:00:00|6187.4|6169.4|6188.2|6170.2|6188.7|6170.7|6187.4|6169.4|0
1714532700000|2024-05-01 03:05:00|6188.3|6170.3|6188.4|6170.4|6188.6|6170.6|6188.2|6170.2|0
1714533000000|2024-05-01 03:10:00|6188.3|6170.3|6188|6170|6188.8|6170.8|6188|6170|0
1714533300000|2024-05-01 03:15:00|6187.9|6169.9|6188.2|6170.2|6188.4|6170.4|6187.8|6169.8|0
1714533600000|2024-05-01 03:20:00|6188.3|6170.3|6188.4|6170.4|6188.4|6170.4|6188.2|6170.2|0
1714533900000|2024-05-01 03:25:00|6188.5|6170.5|6188.4|6170.4|6189|6171|6188.4|6170.4|0
1714534200000|2024-05-01 03:30:00|6188.5|6170.5|6188.6|6170.6|6189|6171|6188.4|6170.4|0
1714534500000|2024-05-01 03:35:00|6188.7|6170.7|6188.6|6170.6|6189|6171|6188.4|6170.4|0
1714534800000|2024-05-01 03:40:00|6188.7|6170.7|6188.8|6170.8|6189|6171|6188.6|6170.6|0
1714535100000|2024-05-01 03:45:00|6189.6|6171.6|6189.6|6171.6|6189.7|6171.7|6189|6171|0
1714535400000|2024-05-01 03:50:00|6189.5|6171.5|6190.3|6172.3|6190.3|6172.3|6189.4|6171.4|0
1714535700000|2024-05-01 03:55:00|6190.5|6172.5|6190.5|6172.5|6190.7|6172.7|6190.3|6172.3|0
1714536000000|2024-05-01 04:00:00|6190.6|6172.6|6190.7|6172.7|6190.9|6172.9|6190.3|6172.3|0
1714536300000|2024-05-01 04:05:00|6190.9|6172.9|6190.9|6172.9|6190.9|6172.9|6190.5|6172.5|0
1714536600000|2024-05-01 04:10:00|6190.7|6172.7|6190.1|6172.1|6190.7|6172.7|6190|6172|0
1714536900000|2024-05-01 04:15:00|6190|6172|6190.3|6172.3|6190.3|6172.3|6189.9|6171.9|0
1714537200000|2024-05-01 04:20:00|6190.2|6172.2|6189.7|6171.7|6190.2|6172.2|6189.7|6171.7|0
1714537500000|2024-05-01 04:25:00|6189.9|6171.9|6189.7|6171.7|6189.9|6171.9|6189.6|6171.6|0
1714537800000|2024-05-01 04:30:00|6189.9|6171.9|6189.9|6171.9|6190.1|6172.1|6189.6|6171.6|0
1714538100000|2024-05-01 04:35:00|6190|6172|6190.3|6172.3|6190.4|6172.4|6189.9|6171.9|0
1714538400000|2024-05-01 04:40:00|6190.2|6172.2|6190.1|6172.1|6190.4|6172.4|6190.1|6172.1|0
1714538700000|2024-05-01 04:45:00|6190.3|6172.3|6190.9|6172.9|6190.9|6172.9|6190.1|6172.1|0
1714539000000|2024-05-01 04:50:00|6191.1|6173.1|6190.5|6172.5|6191.1|6173.1|6190.5|6172.5|0
1714539300000|2024-05-01 04:55:00|6190.6|6172.6|6190.9|6172.9|6190.9|6172.9|6190.5|6172.5|0
1714539600000|2024-05-01 05:00:00|6190.7|6172.7|6190.3|6172.3|6190.9|6172.9|6190.3|6172.3|0
1714539900000|2024-05-01 05:05:00|6190.5|6172.5|6190.1|6172.1|6190.7|6172.7|6190.1|6172.1|0
1714540200000|2024-05-01 05:10:00|6190.2|6172.2|6190.1|6172.1|6190.2|6172.2|6189.9|6171.9|0
1714540500000|2024-05-01 05:15:00|6188.9|6170.9|6188.8|6170.8|6189|6171|6188.4|6170.4|0
1714540800000|2024-05-01 05:20:00|6188.7|6170.7|6188|6170|6188.8|6170.8|6187.8|6169.8|0
1714541100000|2024-05-01 05:25:00|6188.2|6170.2|6187.4|6169.4|6188.4|6170.4|6187.4|6169.4|0
1714541400000|2024-05-01 05:30:00|6187.6|6169.6|6187.6|6169.6|6187.8|6169.8|6187.1|6169.1|0
1714541700000|2024-05-01 05:35:00|6187.7|6169.7|6188|6170|6188.2|6170.2|6187.6|6169.6|0
1714542000000|2024-05-01 05:40:00|6187.9|6169.9|6186.9|6168.9|6188|6170|6186.5|6168.5|0
1714542300000|2024-05-01 05:45:00|6187|6169|6187.4|6169.4|6187.5|6169.5|6186.9|6168.9|0
1714542600000|2024-05-01 05:50:00|6187.3|6169.3|6187.8|6169.8|6187.8|6169.8|6187.3|6169.3|0
1714542900000|2024-05-01 05:55:00|6187.7|6169.7|6186.9|6168.9|6187.8|6169.8|6186.9|6168.9|0
1714543200000|2024-05-01 06:00:00|6187|6169|6186.6|6168.6|6188.4|6170.4|6186.5|6168.5|0
1714543500000|2024-05-01 06:05:00|6186.5|6168.5|6185.3|6167.3|6186.6|6168.6|6184.6|6166.6|0
1714543800000|2024-05-01 06:10:00|6185.1|6167.1|6186|6168|6186.3|6168.3|6184.9|6166.9|0
1714544100000|2024-05-01 06:15:00|6187.2|6169.2|6186.1|6168.1|6187.2|6169.2|6186|6168|0
1714544400000|2024-05-01 06:20:00|6186|6168|6185.8|6167.8|6186.4|6168.4|6185.6|6167.6|0
1714544700000|2024-05-01 06:25:00|6185.7|6167.7|6185|6167|6186|6168|6184.6|6166.6|0
1714545000000|2024-05-01 06:30:00|6185.1|6167.1|6184.4|6166.4|6185.1|6167.1|6183|6165|0
1714545300000|2024-05-01 06:35:00|6184.5|6166.5|6183.3|6165.3|6185|6167|6183.1|6165.1|0
1714545600000|2024-05-01 06:40:00|6183.4|6165.4|6183.2|6165.2|6183.6|6165.6|6182.9|6164.9|0
1714545900000|2024-05-01 06:45:00|6183.3|6165.3|6183.5|6165.5|6183.8|6165.8|6182.9|6164.9|0
1714546200000|2024-05-01 06:50:00|6183.6|6165.6|6182.9|6164.9|6183.6|6165.6|6182.6|6164.6|0
1714546500000|2024-05-01 06:55:00|6182.7|6164.7|6184.4|6166.4|6184.6|6166.6|6182.1|6164.1|0
1714546800000|2024-05-01 07:00:00|6184.3|6166.3|6184.6|6166.6|6185.4|6167.4|6184|6166|0
1714547100000|2024-05-01 07:05:00|6184.8|6166.8|6184.2|6166.2|6185|6167|6182.9|6164.9|0
1714547400000|2024-05-01 07:10:00|6184.4|6166.4|6184|6166|6184.6|6166.6|6183.5|6165.5|0
1714547700000|2024-05-01 07:15:00|6182.8|6164.8|6183.2|6165.2|6183.2|6165.2|6182.4|6164.4|0
1714548000000|2024-05-01 07:20:00|6183|6165|6184.7|6166.7|6185.1|6167.1|6183|6165|0
1714548300000|2024-05-01 07:25:00|6184.9|6166.9|6183|6165|6184.9|6166.9|6182.8|6164.8|0
1714548600000|2024-05-01 07:30:00|6182.8|6164.8|6182.6|6164.6|6183|6165|6182|6164|0
1714548900000|2024-05-01 07:35:00|6182.7|6164.7|6181.2|6163.2|6182.8|6164.8|6180.6|6162.6|0
1714549200000|2024-05-01 07:40:00|6181.1|6163.1|6180.8|6162.8|6182.1|6164.1|6180.8|6162.8|0
1714549500000|2024-05-01 07:45:00|6180.7|6162.7|6178.2|6160.2|6180.7|6162.7|6178.1|6160.1|0
1714549800000|2024-05-01 07:50:00|6178.3|6160.3|6177.7|6159.7|6178.5|6160.5|6177.1|6159.1|0
1714550100000|2024-05-01 07:55:00|6177.6|6159.6|6179.1|6161.1|6179.2|6161.2|6177.3|6159.3|0
1714550400000|2024-05-01 08:00:00|6178.9|6160.9|6179.8|6161.8|6180|6162|6178.9|6160.9|0
1714550700000|2024-05-01 08:05:00|6179.7|6161.7|6180.4|6162.4|6182|6164|6179.6|6161.6|0
1714551000000|2024-05-01 08:10:00|6180.6|6162.6|6180.2|6162.2|6181.4|6163.4|6180|6162|0
1714551300000|2024-05-01 08:15:00|6180.3|6162.3|6178.5|6160.5|6180.6|6162.6|6178.5|6160.5|0
1714551600000|2024-05-01 08:20:00|6178.4|6160.4|6180.4|6162.4|6180.8|6162.8|6178.3|6160.3|0
1714551900000|2024-05-01 08:25:00|6180.5|6162.5|6180|6162|6181.6|6163.6|6179.8|6161.8|0
1714552200000|2024-05-01 08:30:00|6180.1|6162.1|6180.8|6162.8|6181.2|6163.2|6180|6162|0
1714552500000|2024-05-01 08:35:00|6180.9|6162.9|6179.8|6161.8|6181.3|6163.3|6179.6|6161.6|0
1714552800000|2024-05-01 08:40:00|6179.7|6161.7|6178.5|6160.5|6180.4|6162.4|6178.5|6160.5|0
1714553100000|2024-05-01 08:45:00|6178.6|6160.6|6179.2|6161.2|6179.3|6161.3|6178.1|6160.1|0
1714553400000|2024-05-01 08:50:00|6179.1|6161.1|6179.4|6161.4|6179.6|6161.6|6178.3|6160.3|0
1714553700000|2024-05-01 08:55:00|6179.3|6161.3|6180.4|6162.4|6181.4|6163.4|6179.2|6161.2|0
1714554000000|2024-05-01 09:00:00|6180.2|6162.2|6178.3|6160.3|6180.6|6162.6|6178.3|6160.3|0
1714554300000|2024-05-01 09:05:00|6178.2|6160.2|6173.8|6155.8|6179.2|6161.2|6172.9|6154.9|0
1714554600000|2024-05-01 09:10:00|6173.6|6155.6|6174.4|6156.4|6174.6|6156.6|6172.3|6154.3|0
1714554900000|2024-05-01 09:15:00|6174.5|6156.5|6175.1|6157.1|6175.3|6157.3|6174.4|6156.4|0
1714555200000|2024-05-01 09:20:00|6175|6157|6174.6|6156.6|6175.1|6157.1|6173.8|6155.8|0
1714555500000|2024-05-01 09:25:00|6174.4|6156.4|6173|6155|6174.9|6156.9|6173|6155|0
1714555800000|2024-05-01 09:30:00|6173.2|6155.2|6171.2|6153.2|6173.4|6155.4|6170.1|6152.1|0
1714556100000|2024-05-01 09:35:00|6171.1|6153.1|6171.8|6153.8|6172.5|6154.5|6171|6153|0
1714556400000|2024-05-01 09:40:00|6171.6|6153.6|6172.3|6154.3|6172.7|6154.7|6171.4|6153.4|0
1714556700000|2024-05-01 09:45:00|6173.1|6155.1|6175.4|6157.4|6175.6|6157.6|6173.1|6155.1|0
1714557000000|2024-05-01 09:50:00|6175.2|6157.2|6175|6157|6176.4|6158.4|6174.8|6156.8|0
1714557300000|2024-05-01 09:55:00|6175.2|6157.2|6174.2|6156.2|6175.6|6157.6|6174.2|6156.2|0
1714557600000|2024-05-01 10:00:00|6174.4|6156.4|6173.3|6155.3|6174.4|6156.4|6173.3|6155.3|0
1714557900000|2024-05-01 10:05:00|6172.5|6154.5|6173|6155|6173.4|6155.4|6172.4|6154.4|0
1714558200000|2024-05-01 10:10:00|6173.1|6155.1|6171.4|6153.4|6173.2|6155.2|6171.2|6153.2|0
1714558500000|2024-05-01 10:15:00|6171.2|6153.2|6172.4|6154.4|6172.4|6154.4|6171.2|6153.2|0
1714558800000|2024-05-01 10:20:00|6172.6|6154.6|6171.2|6153.2|6173.2|6155.2|6171|6153|0
1714559100000|2024-05-01 10:25:00|6171.3|6153.3|6170.1|6152.1|6171.6|6153.6|6170.1|6152.1|0
1714559400000|2024-05-01 10:30:00|6170.4|6152.4|6170.1|6152.1|6171|6153|6168.6|6150.6|0
1714559700000|2024-05-01 10:35:00|6170|6152|6171.8|6153.8|6172.6|6154.6|6169.5|6151.5|0
1714560000000|2024-05-01 10:40:00|6171.6|6153.6|6172.6|6154.6|6172.8|6154.8|6171.2|6153.2|0
1714560300000|2024-05-01 10:45:00|6172.5|6154.5|6173.4|6155.4|6174|6156|6172.4|6154.4|0
1714560600000|2024-05-01 10:50:00|6173.2|6155.2|6173.4|6155.4|6173.6|6155.6|6172.5|6154.5|0
1714560900000|2024-05-01 10:55:00|6173.5|6155.5|6175.5|6157.5|6175.8|6157.8|6173.5|6155.5|0
1714561200000|2024-05-01 11:00:00|6176.4|6158.4|6176.3|6158.3|6177.1|6159.1|6175.1|6157.1|0
1714561500000|2024-05-01 11:05:00|6176.2|6158.2|6176.7|6158.7|6177.4|6159.4|6176.1|6158.1|0
1714561800000|2024-05-01 11:10:00|6176.9|6158.9|6177.5|6159.5|6177.7|6159.7|6176.5|6158.5|0
1714562100000|2024-05-01 11:15:00|6176.6|6158.6|6176.5|6158.5|6176.7|6158.7|6176|6158|0
1714562400000|2024-05-01 11:20:00|6176.3|6158.3|6177.5|6159.5|6178.5|6160.5|6176.1|6158.1|0
1714562700000|2024-05-01 11:25:00|6177.4|6159.4|6175.9|6157.9|6178.1|6160.1|6175.7|6157.7|0
1714563000000|2024-05-01 11:30:00|6176.1|6158.1|6175.9|6157.9|6177.3|6159.3|6175.7|6157.7|0
1714563300000|2024-05-01 11:35:00|6175.8|6157.8|6175.7|6157.7|6176.1|6158.1|6175.5|6157.5|0
1714563600000|2024-05-01 11:40:00|6175.6|6157.6|6176.3|6158.3|6176.3|6158.3|6175.2|6157.2|0
1714563900000|2024-05-01 11:45:00|6176.1|6158.1|6175.9|6157.9|6176.5|6158.5|6175.5|6157.5|0
1714564200000|2024-05-01 11:50:00|6175.8|6157.8|6172.6|6154.6|6175.8|6157.8|6172.2|6154.2|0
1714564500000|2024-05-01 11:55:00|6172.5|6154.5|6173.4|6155.4|6173.8|6155.8|6172.4|6154.4|0
1714564800000|2024-05-01 12:00:00|6173.2|6155.2|6175.5|6157.5|6175.7|6157.7|6172.6|6154.6|0
1714565100000|2024-05-01 12:05:00|6175.7|6157.7|6174.6|6156.6|6175.7|6157.7|6173.8|6155.8|0
1714565400000|2024-05-01 12:10:00|6174.9|6156.9|6174.6|6156.6|6176.5|6158.5|6174.4|6156.4|0
1714565700000|2024-05-01 12:15:00|6178.3|6160.3|6180|6162|6180.2|6162.2|6175.1|6157.1|0
1714566000000|2024-05-01 12:20:00|6180.1|6162.1|6178.5|6160.5|6180.4|6162.4|6178.1|6160.1|0
1714566300000|2024-05-01 12:25:00|6178.7|6160.7|6178.1|6160.1|6179.9|6161.9|6178.1|6160.1|0
1714566600000|2024-05-01 12:30:00|6178|6160|6181.6|6163.6|6186.1|6168.1|6176.9|6158.9|0
1714566900000|2024-05-01 12:35:00|6181.8|6163.8|6184.2|6166.2|6185.4|6167.4|6181.4|6163.4|0
1714567200000|2024-05-01 12:40:00|6183.9|6165.9|6183.6|6165.6|6184.3|6166.3|6181.7|6163.7|0
1714567500000|2024-05-01 12:45:00|6181.4|6163.4|6181.4|6163.4|6183.2|6165.2|6180.8|6162.8|0
1714567800000|2024-05-01 12:50:00|6181.6|6163.6|6180.8|6162.8|6182|6164|6180.6|6162.6|0
1714568100000|2024-05-01 12:55:00|6181|6163|6180.6|6162.6|6182|6164|6179.4|6161.4|0
1714568400000|2024-05-01 13:00:00|6180.4|6162.4|6180.4|6162.4|6181.8|6163.8|6179.9|6161.9|0
1714568700000|2024-05-01 13:05:00|6180.5|6162.5|6181.8|6163.8|6182.2|6164.2|6180|6162|0
1714569000000|2024-05-01 13:10:00|6182|6164|6183.4|6165.4|6184.2|6166.2|6181.6|6163.6|0
1714569300000|2024-05-01 13:15:00|6183.3|6165.3|6184.7|6166.7|6185.2|6167.2|6183.2|6165.2|0
1714569600000|2024-05-01 13:20:00|6184.4|6166.4|6184.3|6166.3|6185.2|6167.2|6184.1|6166.1|0
1714569900000|2024-05-01 13:25:00|6184.2|6166.2|6184.3|6166.3|6185.9|6167.9|6183.4|6165.4|0
1714570200000|2024-05-01 13:30:00|6186.3|6168.3|6198.6|6180.6|6202.6|6184.6|6185|6167|0
1714570500000|2024-05-01 13:35:00|6198.5|6180.5|6183|6165|6198.5|6180.5|6180.2|6162.2|0
1714570800000|2024-05-01 13:40:00|6182.9|6164.9|6179.4|6161.4|6182.9|6164.9|6175.5|6157.5|0
1714571100000|2024-05-01 13:45:00|6179.5|6161.5|6187.4|6169.4|6189.2|6171.2|6179|6161|0
1714571400000|2024-05-01 13:50:00|6187.5|6169.5|6185|6167|6191.1|6173.1|6184.1|6166.1|0
1714571700000|2024-05-01 13:55:00|6185.1|6167.1|6187.9|6169.9|6190.4|6172.4|6185|6167|0
1714572000000|2024-05-01 14:00:00|6191.4|6173.4|6186.8|6168.8|6191.7|6173.7|6182.8|6164.8|0
1714572300000|2024-05-01 14:05:00|6186.7|6168.7|6187.1|6169.1|6193.4|6175.4|6186|6168|0
1714572600000|2024-05-01 14:10:00|6187.2|6169.2|6186.7|6168.7|6187.2|6169.2|6182.8|6164.8|0
1714572900000|2024-05-01 14:15:00|6186.6|6168.6|6189.3|6171.3|6189.3|6171.3|6183.7|6165.7|0
1714573200000|2024-05-01 14:20:00|6189.2|6171.2|6194|6176|6194.4|6176.4|6189.1|6171.1|0
1714573500000|2024-05-01 14:25:00|6193.9|6175.9|6207.2|6189.2|6209.6|6191.6|6193|6175|0
1714573800000|2024-05-01 14:30:00|6207.3|6189.3|6207.5|6189.5|6210|6192|6206.1|6188.1|0
1714574100000|2024-05-01 14:35:00|6207.6|6189.6|6208.9|6190.9|6209.1|6191.1|6205.2|6187.2|0
1714574400000|2024-05-01 14:40:00|6208.8|6190.8|6211.3|6193.3|6211.4|6193.4|6205.4|6187.4|0
1714574700000|2024-05-01 14:45:00|6211.4|6193.4|6219.3|6201.3|6222.9|6204.9|6211.4|6193.4|0
1714575000000|2024-05-01 14:50:00|6219.4|6201.4|6224.1|6206.1|6230.3|6212.3|6219.2|6201.2|0
1714575300000|2024-05-01 14:55:00|6224|6206|6222.4|6204.4|6224|6206|6219.7|6201.7|0
1714575600000|2024-05-01 15:00:00|6222.5|6204.5|6222.2|6204.2|6223.3|6205.3|6219.6|6201.6|0
1714575900000|2024-05-01 15:05:00|6222.3|6204.3|6214.5|6196.5|6224.1|6206.1|6214.5|6196.5|0
1714576200000|2024-05-01 15:10:00|6214.6|6196.6|6212.6|6194.6|6216.4|6198.4|6210.9|6192.9|0
1714576500000|2024-05-01 15:15:00|6212.7|6194.7|6208.2|6190.2|6212.8|6194.8|6207.9|6189.9|0
1714576800000|2024-05-01 15:20:00|6208.3|6190.3|6212.5|6194.5|6212.8|6194.8|6208.2|6190.2|0
1714577100000|2024-05-01 15:25:00|6212.6|6194.6|6214.9|6196.9|6214.9|6196.9|6212.3|6194.3|0
1714577400000|2024-05-01 15:30:00|6214.8|6196.8|6218.5|6200.5|6218.6|6200.6|6214.4|6196.4|0
1714577700000|2024-05-01 15:35:00|6218.6|6200.6|6218.9|6200.9|6219.7|6201.7|6215|6197|0
1714578000000|2024-05-01 15:40:00|6219|6201|6219.4|6201.4|6220.3|6202.3|6216.5|6198.5|0
1714578300000|2024-05-01 15:45:00|6219.5|6201.5|6216.7|6198.7|6223|6205|6216.7|6198.7|0
1714578600000|2024-05-01 15:50:00|6216.6|6198.6|6212.4|6194.4|6216.8|6198.8|6212.2|6194.2|0
1714578900000|2024-05-01 15:55:00|6212.3|6194.3|6210.4|6192.4|6213.5|6195.5|6210.3|6192.3|0
1714579200000|2024-05-01 16:00:00|6210.3|6192.3|6214.3|6196.3|6214.3|6196.3|6207.8|6189.8|0
1714579500000|2024-05-01 16:05:00|6214.4|6196.4|6210.9|6192.9|6214.4|6196.4|6210.4|6192.4|0
1714579800000|2024-05-01 16:10:00|6211|6193|6214.4|6196.4|6214.5|6196.5|6210.9|6192.9|0
1714580100000|2024-05-01 16:15:00|6214.5|6196.5|6209.6|6191.6|6214.7|6196.7|6209.4|6191.4|0
1714580400000|2024-05-01 16:20:00|6209.7|6191.7|6209.7|6191.7|6211|6193|6209.4|6191.4|0
1714580700000|2024-05-01 16:25:00|6209.8|6191.8|6212.9|6194.9|6213.1|6195.1|6209.7|6191.7|0
1714581000000|2024-05-01 16:30:00|6212.8|6194.8|6211.3|6193.3|6212.8|6194.8|6211.2|6193.2|0
1714581300000|2024-05-01 16:35:00|6211.2|6193.2|6214.8|6196.8|6215|6197|6211.2|6193.2|0
1714581600000|2024-05-01 16:40:00|6214.7|6196.7|6210.1|6192.1|6215|6197|6210|6192|0
1714581900000|2024-05-01 16:45:00|6210|6192|6209.4|6191.4|6210.2|6192.2|6207.3|6189.3|0
1714582200000|2024-05-01 16:50:00|6209.3|6191.3|6210.2|6192.2|6210.4|6192.4|6206.9|6188.9|0
1714582500000|2024-05-01 16:55:00|6210.3|6192.3|6212.4|6194.4|6213.4|6195.4|6210.2|6192.2|0
1714582800000|2024-05-01 17:00:00|6212.5|6194.5|6209.5|6191.5|6212.5|6194.5|6209.4|6191.4|0
1714583100000|2024-05-01 17:05:00|6209.6|6191.6|6209.4|6191.4|6209.8|6191.8|6207.5|6189.5|0
1714583400000|2024-05-01 17:10:00|6209.5|6191.5|6206.3|6188.3|6209.7|6191.7|6206.3|6188.3|0
1714583700000|2024-05-01 17:15:00|6206.4|6188.4|6204.4|6186.4|6206.5|6188.5|6201.7|6183.7|0
1714584000000|2024-05-01 17:20:00|6204.5|6186.5|6207.7|6189.7|6207.9|6189.9|6203.5|6185.5|0
1714584300000|2024-05-01 17:25:00|6207.6|6189.6|6206.9|6188.9|6207.7|6189.7|6205.6|6187.6|0
1714584600000|2024-05-01 17:30:00|6207|6189|6206.7|6188.7|6207.1|6189.1|6206|6188|0
1714584900000|2024-05-01 17:35:00|6206.8|6188.8|6211.1|6193.1|6213.6|6195.6|6206.7|6188.7|0
1714585200000|2024-05-01 17:40:00|6211.2|6193.2|6206.9|6188.9|6211.2|6193.2|6206.8|6188.8|0
1714585500000|2024-05-01 17:45:00|6206.8|6188.8|6213.7|6195.7|6213.7|6195.7|6206.8|6188.8|0
1714585800000|2024-05-01 17:50:00|6213.6|6195.6|6215.5|6197.5|6217.1|6199.1|6213.4|6195.4|0
1714586100000|2024-05-01 17:55:00|6215.6|6197.6|6218.9|6200.9|6219|6201|6214.3|6196.3|0
1714586400000|2024-05-01 18:00:00|6220.7|6202.7|6227.4|6209.4|6230|6212|6213.4|6195.4|0
1714586700000|2024-05-01 18:05:00|6227.3|6209.3|6217.3|6199.3|6228.8|6210.8|6217.2|6199.2|0
1714587000000|2024-05-01 18:10:00|6217.2|6199.2|6219.7|6201.7|6225.4|6207.4|6215.2|6197.2|0
1714587300000|2024-05-01 18:15:00|6219.8|6201.8|6222.8|6204.8|6224.7|6206.7|6217.8|6199.8|0
1714587600000|2024-05-01 18:20:00|6222.7|6204.7|6222.3|6204.3|6223.1|6205.1|6217.8|6199.8|0
1714587900000|2024-05-01 18:25:00|6222.2|6204.2|6227.8|6209.8|6229.3|6211.3|6222.2|6204.2|0
1714588200000|2024-05-01 18:30:00|6227.9|6209.9|6233.2|6215.2|6234.5|6216.5|6208.3|6190.3|0
1714588500000|2024-05-01 18:35:00|6233.1|6215.1|6238.1|6220.1|6240.4|6222.4|6212.5|6194.5|0
1714588800000|2024-05-01 18:40:00|6238.2|6220.2|6251.8|6233.8|6252.2|6234.2|6232.2|6214.2|0
1714589100000|2024-05-01 18:45:00|6251.7|6233.7|6244.6|6226.6|6253|6235|6234.9|6216.9|0
1714589400000|2024-05-01 18:50:00|6244.5|6226.5|6247.3|6229.3|6251.5|6233.5|6243.8|6225.8|0
1714589700000|2024-05-01 18:55:00|6247.2|6229.2|6243.4|6225.4|6250.1|6232.1|6242.8|6224.8|0
1714590000000|2024-05-01 19:00:00|6243.5|6225.5|6241.8|6223.8|6253.2|6235.2|6241.8|6223.8|0
1714590300000|2024-05-01 19:05:00|6241.9|6223.9|6244|6226|6244.7|6226.7|6237.6|6219.6|0
1714590600000|2024-05-01 19:10:00|6243.9|6225.9|6240.4|6222.4|6245.4|6227.4|6238.3|6220.3|0
1714590900000|2024-05-01 19:15:00|6240.7|6222.7|6239.2|6221.2|6244.5|6226.5|6238.4|6220.4|0
1714591200000|2024-05-01 19:20:00|6239|6221|6242.9|6224.9|6244|6226|6228.6|6210.6|0
1714591500000|2024-05-01 19:25:00|6242.8|6224.8|6235.6|6217.6|6244.5|6226.5|6235.2|6217.2|0
1714591800000|2024-05-01 19:30:00|6235.7|6217.7|6227.6|6209.6|6235.7|6217.7|6227.1|6209.1|0
1714592100000|2024-05-01 19:35:00|6227.5|6209.5|6217|6199|6228.1|6210.1|6215.7|6197.7|0
1714592400000|2024-05-01 19:40:00|6218.7|6200.7|6217.3|6199.3|6223.2|6205.2|6215|6197|0
1714592700000|2024-05-01 19:45:00|6217.2|6199.2|6218.7|6200.7|6221.4|6203.4|6214.3|6196.3|0
1714593000000|2024-05-01 19:50:00|6218.1|6200.1|6197|6179|6218.1|6200.1|6196.8|6178.8|0
1714593300000|2024-05-01 19:55:00|6197.1|6179.1|6195|6177|6198.5|6180.5|6192.7|6174.7|0
1714593600000|2024-05-01 20:00:00|6195.6|6177.6|6199.3|6181.3|6200.1|6182.1|6194.2|6176.2|0
1714593900000|2024-05-01 20:05:00|6199.5|6181.5|6199.9|6181.9|6201.5|6183.5|6198.9|6180.9|0
1714594200000|2024-05-01 20:10:00|6200.3|6182.3|6198.4|6180.4|6200.3|6182.3|6197.2|6179.2|0
1714594500000|2024-05-01 20:15:00|6198.5|6180.5|6198.6|6180.6|6198.9|6180.9|6196.8|6178.8|0
1714594800000|2024-05-01 20:20:00|6198.9|6180.9|6199.4|6181.4|6200.3|6182.3|6197.7|6179.7|0
1714595100000|2024-05-01 20:25:00|6199.5|6181.5|6198.5|6180.5|6199.7|6181.7|6198.4|6180.4|0
1714595400000|2024-05-01 20:30:00|6198.4|6180.4|6196.4|6178.4|6198.7|6180.7|6195.8|6177.8|0
1714595700000|2024-05-01 20:35:00|6196.2|6178.2|6197|6179|6198.5|6180.5|6195.6|6177.6|0
1714596000000|2024-05-01 20:40:00|6197.2|6179.2|6198|6180|6198|6180|6197|6179|0
1714596300000|2024-05-01 20:45:00|6198.3|6180.3|6213|6195|6213.2|6195.2|6198.2|6180.2|0
1714596600000|2024-05-01 20:50:00|6212.8|6194.8|6214.1|6196.1|6214.2|6196.2|6212.8|6194.8|0
1714596900000|2024-05-01 20:55:00|6214|6196|6214.2|6196.2|6215|6197|6213.6|6195.6|0
1714597200000|2024-05-01 21:00:00|6214.1|6196.1|6217.1|6199.1|6217.2|6199.2|6214.1|6196.1|0
1714597500000|2024-05-01 21:05:00|6216.9|6198.9|6217.1|6199.1|6217.1|6199.1|6216.8|6198.8|0
1714597800000|2024-05-01 21:10:00|6217|6199|6222.2|6204.2|6222.2|6204.2|6216.9|6198.9|0
1714598100000|2024-05-01 21:15:00|6222.1|6204.1|6222.2|6204.2|6222.3|6204.3|6222.1|6204.1|0
1714598400000|2024-05-01 21:20:00|6222.7|6204.7|6222.7|6204.7|6222.7|6204.7|6222.4|6204.4|0
1714598700000|2024-05-01 21:25:00|6222.6|6204.6|6222.9|6204.9|6223.4|6205.4|6222.6|6204.6|0
1714599000000|2024-05-01 21:30:00|6223|6205|6222.9|6204.9|6223|6205|6222.9|6204.9|0
1714599300000|2024-05-01 21:35:00|6223|6205|6223.1|6205.1|6223.2|6205.2|6223|6205|0
1714599600000|2024-05-01 21:40:00|6223.4|6205.4|6223.6|6205.6|6223.8|6205.8|6223|6205|0
1714599900000|2024-05-01 21:45:00|6223.5|6205.5|6223.4|6205.4|6223.5|6205.5|6223.3|6205.3|0
1714600200000|2024-05-01 21:50:00|6223.3|6205.3|6223.1|6205.1|6223.6|6205.6|6222.9|6204.9|0
1714600500000|2024-05-01 21:55:00|6223.3|6205.3|6223.6|6205.6|6223.8|6205.8|6223.2|6205.2|0
1714600800000|2024-05-01 22:00:00|6225.7|6207.7|6225.9|6207.9|6226.7|6208.7|6224|6206|0
1714601100000|2024-05-01 22:05:00|6225.8|6207.8|6226.1|6208.1|6228.3|6210.3|6225.8|6207.8|0
1714601400000|2024-05-01 22:10:00|6226.2|6208.2|6226.7|6208.7|6226.7|6208.7|6225|6207|0
1714601700000|2024-05-01 22:15:00|6226.6|6208.6|6225.9|6207.9|6227.1|6209.1|6225.2|6207.2|0
1714602000000|2024-05-01 22:20:00|6225.8|6207.8|6225.9|6207.9|6226.7|6208.7|6225.6|6207.6|0
1714602300000|2024-05-01 22:25:00|6226.1|6208.1|6226.3|6208.3|6227.1|6209.1|6226.1|6208.1|0
1714602600000|2024-05-01 22:30:00|6226.5|6208.5|6225.4|6207.4|6227.3|6209.3|6225.2|6207.2|0
1714602900000|2024-05-01 22:35:00|6225.2|6207.2|6227.3|6209.3|6227.5|6209.5|6224.8|6206.8|0
1714603200000|2024-05-01 22:40:00|6227.1|6209.1|6226.7|6208.7|6227.5|6209.5|6226.3|6208.3|0
1714603500000|2024-05-01 22:45:00|6226.9|6208.9|6226.7|6208.7|6227.1|6209.1|6226.3|6208.3|0
1714603800000|2024-05-01 22:50:00|6226.6|6208.6|6226.9|6208.9|6226.9|6208.9|6226.3|6208.3|0
1714604100000|2024-05-01 22:55:00|6227.1|6209.1|6226.8|6208.8|6227.1|6209.1|6226.5|6208.5|0
1714604400000|2024-05-01 23:00:00|6226.9|6208.9|6227.1|6209.1|6227.5|6209.5|6226.5|6208.5|0
1714604700000|2024-05-01 23:05:00|6227|6209|6226.9|6208.9|6227.5|6209.5|6226.8|6208.8|0
1714605000000|2024-05-01 23:10:00|6226.8|6208.8|6227.4|6209.4|6227.8|6209.8|6226.6|6208.6|0
1714605300000|2024-05-01 23:15:00|6227.3|6209.3|6227.4|6209.4|6227.6|6209.6|6227.2|6209.2|0
1714605600000|2024-05-01 23:20:00|6227.2|6209.2|6227|6209|6227.3|6209.3|6226.8|6208.8|0
1714605900000|2024-05-01 23:25:00|6227.1|6209.1|6227.2|6209.2|6227.4|6209.4|6226.4|6208.4|0
1714606200000|2024-05-01 23:30:00|6227|6209|6228.4|6210.4|6230|6212|6227|6209|0
1714606500000|2024-05-01 23:35:00|6228.3|6210.3|6228.9|6210.9|6229.4|6211.4|6228.3|6210.3|0
1714606800000|2024-05-01 23:40:00|6228.7|6210.7|6230.3|6212.3|6230.6|6212.6|6228.7|6210.7|0
1714607100000|2024-05-01 23:45:00|6230.2|6212.2|6232.1|6214.1|6232.1|6214.1|6230.2|6212.2|0
1714607400000|2024-05-01 23:50:00|6232.3|6214.3|6231.7|6213.7|6232.7|6214.7|6231.5|6213.5|0
1714607700000|2024-05-01 23:55:00|6232|6214|6232.3|6214.3|6232.9|6214.9|6232|6214|0
1714608000000|2024-05-02 00:00:00|6232.1|6214.1|6233.1|6215.1|6233.6|6215.6|6232.1|6214.1|0
1714608300000|2024-05-02 00:05:00|6233|6215|6233.1|6215.1|6233.4|6215.4|6232.7|6214.7|0
1714608600000|2024-05-02 00:10:00|6232.9|6214.9|6232.2|6214.2|6233.1|6215.1|6232.1|6214.1|0
1714608900000|2024-05-02 00:15:00|6232.4|6214.4|6233.4|6215.4|6234|6216|6232.2|6214.2|0
1714609200000|2024-05-02 00:20:00|6233.5|6215.5|6231.3|6213.3|6233.8|6215.8|6231.2|6213.2|0
1714609500000|2024-05-02 00:25:00|6231.1|6213.1|6232.6|6214.6|6233.2|6215.2|6231|6213|0
1714609800000|2024-05-02 00:30:00|6232.5|6214.5|6232.7|6214.7|6232.9|6214.9|6232.2|6214.2|0
1714610100000|2024-05-02 00:35:00|6232.9|6214.9|6234.4|6216.4|6235|6217|6232.9|6214.9|0
1714610400000|2024-05-02 00:40:00|6234.5|6216.5|6234.1|6216.1|6234.5|6216.5|6233.5|6215.5|0
1714610700000|2024-05-02 00:45:00|6234.3|6216.3|6235.5|6217.5|6235.7|6217.7|6234.3|6216.3|0
1714611000000|2024-05-02 00:50:00|6235.7|6217.7|6236.4|6218.4|6236.6|6218.6|6235.4|6217.4|0
1714611300000|2024-05-02 00:55:00|6236.3|6218.3|6240.1|6222.1|6241|6223|6235.4|6217.4|0
1714611600000|2024-05-02 01:00:00|6240|6222|6251.1|6233.1|6251.1|6233.1|6238.3|6220.3|0
1714611900000|2024-05-02 01:05:00|6251|6233|6256.2|6238.2|6256.3|6238.3|6250.3|6232.3|0
1714612200000|2024-05-02 01:10:00|6256.3|6238.3|6256.5|6238.5|6256.6|6238.6|6255.6|6237.6|0
1714612500000|2024-05-02 01:15:00|6256.2|6238.2|6267.8|6261.8|6278.8|6272.8|6248.8|6238.2|3575
1714612800000|2024-05-02 01:20:00|6268.8|6262.8|6297.4|6291.4|6298.4|6292.4|6268.8|6262.8|2282
1714613100000|2024-05-02 01:25:00|6296.4|6290.4|6289.4|6283.4|6296.4|6290.4|6284.4|6278.4|1244
1714613400000|2024-05-02 01:30:00|6290.4|6284.4|6276.4|6270.4|6290.4|6284.4|6261.4|6255.4|3797
1714613700000|2024-05-02 01:35:00|6275.4|6269.4|6268.4|6262.4|6287.4|6281.4|6260.4|6254.4|2122
1714614000000|2024-05-02 01:40:00|6267.4|6261.4|6306.4|6300.4|6306.4|6300.4|6266.4|6260.4|2284
1714614300000|2024-05-02 01:45:00|6305.4|6299.4|6286.4|6280.4|6319.4|6313.4|6279.4|6273.4|2575
1714614600000|2024-05-02 01:50:00|6288.4|6282.4|6304.4|6298.4|6306.4|6300.4|6277.4|6271.4|1403
1714614900000|2024-05-02 01:55:00|6305.4|6299.4|6326.4|6320.4|6329.4|6323.4|6296.4|6290.4|1399
1714615200000|2024-05-02 02:00:00|6325.4|6319.4|6342.4|6336.4|6347.4|6341.4|6317.4|6311.4|2805
1714615500000|2024-05-02 02:05:00|6341.4|6335.4|6350.4|6344.4|6354.4|6348.4|6331.4|6325.4|1829
1714615800000|2024-05-02 02:10:00|6351.4|6345.4|6362.4|6356.4|6363.4|6357.4|6350.4|6344.4|1721
1714616100000|2024-05-02 02:15:00|6361.4|6355.4|6362.4|6356.4|6381.4|6375.4|6359.4|6353.4|2715
1714616400000|2024-05-02 02:20:00|6363.4|6357.4|6369.4|6363.4|6374.4|6368.4|6362.4|6356.4|1292
1714616700000|2024-05-02 02:25:00|6370.4|6364.4|6380.4|6374.4|6380.4|6374.4|6365.4|6359.4|1163
1714617000000|2024-05-02 02:30:00|6379.4|6373.4|6381.4|6375.4|6389.4|6383.4|6377.4|6371.4|2916
1714617300000|2024-05-02 02:35:00|6380.4|6374.4|6390.4|6384.4|6394.4|6388.4|6375.4|6369.4|1052
1714617600000|2024-05-02 02:40:00|6391.4|6385.4|6412.4|6406.4|6416.4|6410.4|6391.4|6385.4|1939
1714617900000|2024-05-02 02:45:00|6413.4|6407.4|6419.4|6413.4|6427.4|6421.4|6411.4|6405.4|1723
1714618200000|2024-05-02 02:50:00|6420.4|6414.4|6430.4|6424.4|6443.4|6437.4|6420.4|6414.4|2236
1714618500000|2024-05-02 02:55:00|6431.4|6425.4|6426.4|6420.4|6435.4|6429.4|6423.4|6417.4|2520
1714618800000|2024-05-02 03:00:00|6425.4|6419.4|6429.4|6423.4|6429.4|6423.4|6414.4|6408.4|1659
1714619100000|2024-05-02 03:05:00|6428.4|6422.4|6435.4|6429.4|6439.4|6433.4|6426.4|6420.4|3161
1714619400000|2024-05-02 03:10:00|6434.4|6428.4|6434.4|6428.4|6443.4|6437.4|6426.4|6420.4|4010
1714619700000|2024-05-02 03:15:00|6435.4|6429.4|6448.4|6442.4|6451.4|6445.4|6435.4|6429.4|1271
1714620000000|2024-05-02 03:20:00|6447.4|6441.4|6433.4|6427.4|6447.4|6441.4|6433.4|6427.4|1468
1714620300000|2024-05-02 03:25:00|6432.4|6426.4|6430.4|6424.4|6432.4|6426.4|6423.4|6417.4|1773
1714620600000|2024-05-02 03:30:00|6429.4|6423.4|6411.4|6405.4|6435.4|6429.4|6406.4|6400.4|1776
1714620900000|2024-05-02 03:35:00|6410.4|6404.4|6408.4|6402.4|6413.4|6407.4|6402.4|6396.4|1833
1714621200000|2024-05-02 03:40:00|6407.4|6401.4|6405.4|6399.4|6410.4|6404.4|6398.4|6392.4|841
1714621500000|2024-05-02 03:45:00|6404.4|6398.4|6419.4|6413.4|6423.4|6417.4|6404.4|6398.4|818
1714621800000|2024-05-02 03:50:00|6420.4|6414.4|6428.4|6422.4|6430.4|6424.4|6420.4|6414.4|606
1714622100000|2024-05-02 03:55:00|6427.4|6421.4|6427.4|6421.4|6431.4|6425.4|6423.4|6417.4|695
1714622400000|2024-05-02 04:00:00|6432.3|6414.3|6432.4|6414.4|6432.5|6414.5|6432.2|6414.2|0
1714622700000|2024-05-02 04:05:00|6432.5|6414.5|6433|6415|6433|6415|6432.5|6414.5|0
1714623000000|2024-05-02 04:10:00|6433.1|6415.1|6432.4|6414.4|6433.1|6415.1|6432.3|6414.3|0
1714623300000|2024-05-02 04:15:00|6432.5|6414.5|6432.3|6414.3|6432.5|6414.5|6431.9|6413.9|0
1714623600000|2024-05-02 04:20:00|6432.1|6414.1|6432.2|6414.2|6432.2|6414.2|6431.8|6413.8|0
1714623900000|2024-05-02 04:25:00|6432.4|6414.4|6431.1|6413.1|6432.4|6414.4|6430.9|6412.9|0
1714624200000|2024-05-02 04:30:00|6431.3|6413.3|6431.7|6413.7|6432|6414|6431|6413|0
1714624500000|2024-05-02 04:35:00|6431.8|6413.8|6431.8|6413.8|6432.2|6414.2|6431.6|6413.6|0
1714624800000|2024-05-02 04:40:00|6431.9|6413.9|6432.5|6414.5|6432.6|6414.6|6431.8|6413.8|0
1714625100000|2024-05-02 04:45:00|6432.3|6414.3|6431.7|6413.7|6432.5|6414.5|6431.7|6413.7|0
1714625400000|2024-05-02 04:50:00|6431.6|6413.6|6436.7|6418.7|6436.9|6418.9|6431.6|6413.6|0
1714625700000|2024-05-02 04:55:00|6436.8|6418.8|6437.7|6419.7|6437.7|6419.7|6436.7|6418.7|0
1714626000000|2024-05-02 05:00:00|6437.6|6419.6|6431.4|6425.4|6439.4|6433.4|6427.4|6419.6|2292
1714626300000|2024-05-02 05:05:00|6430.4|6424.4|6438.4|6432.4|6439.4|6433.4|6426.4|6420.4|911
1714626600000|2024-05-02 05:10:00|6439.4|6433.4|6443.4|6437.4|6444.4|6438.4|6438.4|6432.4|621
1714626900000|2024-05-02 05:15:00|6442.4|6436.4|6428.4|6422.4|6444.4|6438.4|6427.4|6421.4|932
1714627200000|2024-05-02 05:20:00|6429.4|6423.4|6429.4|6423.4|6430.4|6424.4|6415.4|6409.4|780
1714627500000|2024-05-02 05:25:00|6430.4|6424.4|6442.4|6436.4|6447.4|6441.4|6428.4|6422.4|965
1714627800000|2024-05-02 05:30:00|6441.4|6435.4|6431.4|6425.4|6445.4|6439.4|6429.4|6423.4|844
1714628100000|2024-05-02 05:35:00|6432.4|6426.4|6431.4|6425.4|6439.4|6433.4|6426.4|6420.4|798
1714628400000|2024-05-02 05:40:00|6430.4|6424.4|6438.4|6432.4|6445.4|6439.4|6430.4|6424.4|452
1714628700000|2024-05-02 05:45:00|6437.4|6431.4|6436.4|6430.4|6444.4|6438.4|6436.4|6430.4|620
1714629000000|2024-05-02 05:50:00|6437.4|6431.4|6446.4|6440.4|6449.4|6443.4|6437.4|6431.4|523
1714629300000|2024-05-02 05:55:00|6445.4|6439.4|6432.4|6426.4|6446.4|6440.4|6432.4|6426.4|347
1714629600000|2024-05-02 06:00:00|6431.4|6425.4|6433.4|6427.4|6438.4|6432.4|6429.4|6423.4|399
1714629900000|2024-05-02 06:05:00|6434.4|6428.4|6423.4|6417.4|6439.4|6433.4|6421.4|6415.4|640
1714630200000|2024-05-02 06:10:00|6422.4|6416.4|6428.4|6422.4|6430.4|6424.4|6422.4|6416.4|723
1714630500000|2024-05-02 06:15:00|6427.4|6421.4|6439.4|6433.4|6442.4|6436.4|6427.4|6421.4|563
1714630800000|2024-05-02 06:20:00|6438.4|6432.4|6434.4|6428.4|6442.4|6436.4|6430.4|6424.4|733
1714631100000|2024-05-02 06:25:00|6433.4|6427.4|6430.4|6424.4|6438.4|6432.4|6430.4|6424.4|412
1714631400000|2024-05-02 06:30:00|6429.4|6423.4|6442.4|6436.4|6444.4|6438.4|6429.4|6423.4|972
1714631700000|2024-05-02 06:35:00|6443.4|6437.4|6434.4|6428.4|6444.4|6438.4|6433.4|6427.4|628
1714632000000|2024-05-02 06:40:00|6433.4|6427.4|6433.4|6427.4|6437.4|6431.4|6428.4|6422.4|619
1714632300000|2024-05-02 06:45:00|6432.4|6426.4|6438.4|6432.4|6440.4|6434.4|6431.4|6425.4|399
1714632600000|2024-05-02 06:50:00|6439.4|6433.4|6432.4|6426.4|6441.4|6435.4|6432.4|6426.4|539
1714632900000|2024-05-02 06:55:00|6433.4|6427.4|6433.4|6427.4|6436.4|6430.4|6431.4|6425.4|330
1714633200000|2024-05-02 07:00:00|6432.4|6426.4|6436.4|6430.4|6439.4|6433.4|6430.4|6424.4|1018
1714633500000|2024-05-02 07:05:00|6437.4|6431.4|6440.4|6434.4|6441.4|6435.4|6436.4|6430.4|802
1714633800000|2024-05-02 07:10:00|6439.4|6433.4|6442.4|6436.4|6444.4|6438.4|6439.4|6433.4|998
1714634100000|2024-05-02 07:15:00|6441.4|6435.4|6438.4|6432.4|6446.4|6440.4|6437.4|6431.4|1324
1714634400000|2024-05-02 07:20:00|6437.4|6431.4|6438.4|6432.4|6439.4|6433.4|6434.4|6428.4|681
1714634700000|2024-05-02 07:25:00|6439.4|6433.4|6440.4|6434.4|6441.4|6435.4|6437.4|6431.4|794
1714635000000|2024-05-02 07:30:00|6439.4|6433.4|6445.4|6439.4|6446.4|6440.4|6439.4|6433.4|737
1714635300000|2024-05-02 07:35:00|6444.4|6438.4|6444.4|6438.4|6447.4|6441.4|6440.4|6434.4|805
1714635600000|2024-05-02 07:40:00|6443.4|6437.4|6440.4|6434.4|6446.4|6440.4|6439.4|6433.4|962
1714635900000|2024-05-02 07:45:00|6439.4|6433.4|6439.4|6433.4|6441.4|6435.4|6437.4|6431.4|1283
1714636200000|2024-05-02 07:50:00|6438.4|6432.4|6437.4|6431.4|6439.4|6433.4|6435.4|6429.4|938
1714636500000|2024-05-02 07:55:00|6438.4|6432.4|6439.4|6433.4|6441.4|6435.4|6437.4|6431.4|2197
1714636800000|2024-05-02 08:00:00|6441.4|6435.4|6441.4|6435.4|6445.4|6439.4|6438.4|6432.4|3151
1714637100000|2024-05-02 08:05:00|6442.4|6436.4|6450.4|6444.4|6462.4|6456.4|6442.4|6436.4|5866
1714637400000|2024-05-02 08:10:00|6451.4|6445.4|6447.4|6441.4|6451.4|6445.4|6443.4|6437.4|2773
1714637700000|2024-05-02 08:15:00|6446.4|6440.4|6443.4|6437.4|6450.4|6444.4|6441.4|6435.4|2905
1714638000000|2024-05-02 08:20:00|6444.4|6438.4|6442.4|6436.4|6447.4|6441.4|6440.4|6434.4|1323
1714638300000|2024-05-02 08:25:00|6443.4|6437.4|6450.4|6444.4|6451.4|6445.4|6441.4|6435.4|2283
1714638600000|2024-05-02 08:30:00|6455.3|6437.3|6455.3|6437.3|6456.7|6438.7|6455|6437|350
1714638900000|2024-05-02 08:35:00|6455.5|6437.5|6456.1|6438.1|6456.4|6438.4|6454.5|6436.5|0
1714639200000|2024-05-02 08:40:00|6456|6438|6455.1|6437.1|6456.1|6438.1|6454.7|6436.7|0
1714639500000|2024-05-02 08:45:00|6455.3|6437.3|6453.4|6435.4|6455.5|6437.5|6452.7|6434.7|0
1714639800000|2024-05-02 08:50:00|6453.2|6435.2|6452.9|6434.9|6453.7|6435.7|6451.9|6433.9|0
1714640100000|2024-05-02 08:55:00|6452.7|6434.7|6450.5|6432.5|6453|6435|6450.3|6432.3|0
1714640400000|2024-05-02 09:00:00|6450.6|6432.6|6452.3|6434.3|6452.5|6434.5|6450.6|6432.6|0
1714640700000|2024-05-02 09:05:00|6452.5|6434.5|6451.6|6433.6|6452.5|6434.5|6451|6433|0
1714641000000|2024-05-02 09:10:00|6451.7|6433.7|6451.8|6433.8|6453.1|6435.1|6451.7|6433.7|0
1714641300000|2024-05-02 09:15:00|6448.4|6442.4|6444.4|6438.4|6449.4|6443.4|6443.4|6437.4|413
1714641600000|2024-05-02 09:20:00|6443.4|6437.4|6442.4|6436.4|6445.4|6439.4|6441.4|6435.4|391
1714641900000|2024-05-02 09:25:00|6441.4|6435.4|6437.4|6431.4|6441.4|6435.4|6436.4|6430.4|213
1714642200000|2024-05-02 09:30:00|6438.4|6432.4|6439.4|6433.4|6441.4|6435.4|6437.4|6431.4|26
1714642500000|2024-05-02 09:35:00|6440.4|6434.4|6440.4|6434.4|6441.4|6435.4|6438.4|6432.4|43
1714642800000|2024-05-02 09:40:00|6441.4|6435.4|6445.4|6439.4|6451.4|6445.4|6440.4|6434.4|403
1714643100000|2024-05-02 09:45:00|6444.4|6438.4|6447.4|6441.4|6447.4|6441.4|6443.4|6437.4|49
1714643400000|2024-05-02 09:50:00|6446.4|6440.4|6446.4|6440.4|6449.4|6443.4|6445.4|6439.4|125
1714643700000|2024-05-02 09:55:00|6447.4|6441.4|6445.4|6439.4|6447.4|6441.4|6443.4|6437.4|119
1714644000000|2024-05-02 10:00:00|6445.9|6439.9|6441.9|6435.9|6445.9|6439.9|6440.9|6434.9|113
1714644300000|2024-05-02 10:05:00|6441.4|6435.4|6445.9|6439.9|6447.9|6441.9|6440.9|6434.9|85
1714644600000|2024-05-02 10:10:00|6445.4|6439.4|6445.9|6439.9|6445.9|6439.9|6443.9|6437.9|125
1714644900000|2024-05-02 10:15:00|6445.4|6439.4|6442.9|6436.9|6445.9|6439.9|6442.9|6436.9|52
1714645200000|2024-05-02 10:20:00|6443.4|6437.4|6443.9|6437.9|6444.9|6438.9|6440.9|6434.9|132
1714645500000|2024-05-02 10:25:00|6442.9|6436.9|6445.4|6439.4|6445.9|6439.9|6442.9|6436.9|16
1714645800000|2024-05-02 10:30:00|6444.9|6438.9|6443.9|6437.9|6444.9|6438.9|6442.9|6436.9|8
1714646100000|2024-05-02 10:35:00|6443.4|6437.4|6444.9|6438.9|6444.9|6438.9|6442.9|6436.9|34
1714646400000|2024-05-02 10:40:00|6445.4|6439.4|6446.4|6440.4|6447.9|6441.9|6445.4|6439.4|60
1714646700000|2024-05-02 10:45:00|6446.9|6440.9|6447.4|6441.4|6448.9|6442.9|6446.4|6440.4|29
1714647000000|2024-05-02 10:50:00|6446.9|6440.9|6446.9|6440.9|6448.9|6442.9|6446.9|6440.9|53
1714647300000|2024-05-02 10:55:00|6447.9|6441.9|6448.9|6442.9|6448.9|6442.9|6446.9|6440.9|48
1714647600000|2024-05-02 11:00:00|6449.4|6443.4|6449.9|6443.9|6449.9|6443.9|6447.9|6441.9|64
1714647900000|2024-05-02 11:05:00|6449.4|6443.4|6449.4|6443.4|6449.9|6443.9|6448.9|6442.9|37
1714648200000|2024-05-02 11:10:00|6449.9|6443.9|6448.4|6442.4|6450.4|6444.4|6446.4|6440.4|104
1714648500000|2024-05-02 11:15:00|6448.9|6442.9|6446.9|6440.9|6448.9|6442.9|6445.9|6439.9|40
1714648800000|2024-05-02 11:20:00|6446.4|6440.4|6444.9|6438.9|6446.9|6440.9|6444.9|6438.9|32
1714649100000|2024-05-02 11:25:00|6445.4|6439.4|6448.4|6442.4|6449.9|6443.9|6444.9|6438.9|83
1714649400000|2024-05-02 11:30:00|6448.9|6442.9|6443.9|6437.9|6448.9|6442.9|6442.9|6436.9|52
1714649700000|2024-05-02 11:35:00|6443.4|6437.4|6440.9|6434.9|6443.9|6437.9|6440.9|6434.9|21
1714650000000|2024-05-02 11:40:00|6441.9|6435.9|6444.9|6438.9|6444.9|6438.9|6441.4|6435.4|13
1714650300000|2024-05-02 11:45:00|6445.4|6439.4|6445.9|6439.9|6445.9|6439.9|6444.9|6438.9|21
1714650600000|2024-05-02 11:50:00|6445.4|6439.4|6444.9|6438.9|6447.9|6441.9|6444.4|6438.4|41
1714650900000|2024-05-02 11:55:00|6444.4|6438.4|6443.9|6437.9|6444.9|6438.9|6442.9|6436.9|25
1714651200000|2024-05-02 12:00:00|6444.4|6438.4|6446.4|6440.4|6446.9|6440.9|6442.9|6436.9|37
1714651500000|2024-05-02 12:05:00|6445.9|6439.9|6444.9|6438.9|6447.9|6441.9|6443.9|6437.9|59
1714651800000|2024-05-02 12:10:00|6445.4|6439.4|6450.9|6444.9|6450.9|6444.9|6444.9|6438.9|56
1714652100000|2024-05-02 12:15:00|6451.4|6445.4|6449.9|6443.9|6451.9|6445.9|6448.9|6442.9|77
1714652400000|2024-05-02 12:20:00|6450.4|6444.4|6452.9|6446.9|6452.9|6446.9|6449.4|6443.4|38
1714652700000|2024-05-02 12:25:00|6452.4|6446.4|6451.4|6445.4|6453.9|6447.9|6449.9|6443.9|41
1714653000000|2024-05-02 12:30:00|6450.9|6444.9|6451.4|6445.4|6451.4|6445.4|6437.9|6431.9|263
1714653300000|2024-05-02 12:35:00|6450.9|6444.9|6452.9|6446.9|6453.9|6447.9|6448.9|6442.9|171
1714653600000|2024-05-02 12:40:00|6452.4|6446.4|6454.9|6448.9|6457.4|6451.4|6451.9|6445.9|118
1714653900000|2024-05-02 12:45:00|6455.4|6449.4|6454.4|6448.4|6455.9|6449.9|6450.9|6444.9|107
1714654200000|2024-05-02 12:50:00|6454.9|6448.9|6449.4|6443.4|6455.4|6449.4|6448.9|6442.9|153
1714654500000|2024-05-02 12:55:00|6448.9|6442.9|6444.4|6438.4|6449.9|6443.9|6443.4|6437.4|489
1714654800000|2024-05-02 13:00:00|6444.9|6438.9|6446.9|6440.9|6448.9|6442.9|6440.9|6434.9|84
1714655100000|2024-05-02 13:05:00|6445.9|6439.9|6444.9|6438.9|6446.4|6440.4|6441.9|6435.9|61
1714655400000|2024-05-02 13:10:00|6445.4|6439.4|6443.9|6437.9|6445.9|6439.9|6440.9|6434.9|119
1714655700000|2024-05-02 13:15:00|6444.9|6438.9|6444.4|6438.4|6446.9|6440.9|6442.9|6436.9|150
1714656000000|2024-05-02 13:20:00|6443.9|6437.9|6440.9|6434.9|6445.9|6439.9|6440.9|6434.9|82
1714656300000|2024-05-02 13:25:00|6439.9|6433.9|6436.9|6430.9|6441.4|6435.4|6436.9|6430.9|130
1714656600000|2024-05-02 13:30:00|6437.4|6431.4|6465.4|6459.4|6469.9|6463.9|6437.4|6431.4|1579
1714656900000|2024-05-02 13:35:00|6464.9|6458.9|6460.9|6454.9|6469.9|6463.9|6452.4|6446.4|889
1714657200000|2024-05-02 13:40:00|6461.4|6455.4|6458.9|6452.9|6463.9|6457.9|6453.9|6447.9|294
1714657500000|2024-05-02 13:45:00|6459.4|6453.4|6461.9|6455.9|6464.9|6458.9|6456.9|6450.9|566
1714657800000|2024-05-02 13:50:00|6462.4|6456.4|6461.9|6455.9|6462.4|6456.4|6454.9|6448.9|400
1714658100000|2024-05-02 13:55:00|6461.4|6455.4|6451.9|6445.9|6461.9|6455.9|6451.9|6445.9|302
1714658400000|2024-05-02 14:00:00|6451.4|6445.4|6446.9|6440.9|6451.4|6445.4|6440.9|6434.9|447
1714658700000|2024-05-02 14:05:00|6447.9|6441.9|6437.4|6431.4|6447.9|6441.9|6433.9|6427.9|560
1714659000000|2024-05-02 14:10:00|6436.9|6430.9|6439.9|6433.9|6442.9|6436.9|6434.9|6428.9|493
1714659300000|2024-05-02 14:15:00|6440.9|6434.9|6448.9|6442.9|6448.9|6442.9|6439.9|6433.9|227
1714659600000|2024-05-02 14:20:00|6448.4|6442.4|6462.9|6456.9|6462.9|6456.9|6444.9|6438.9|362
1714659900000|2024-05-02 14:25:00|6463.9|6457.9|6469.4|6463.4|6472.4|6466.4|6463.4|6457.4|302
1714660200000|2024-05-02 14:30:00|6470.4|6464.4|6478.9|6472.9|6479.9|6473.9|6469.9|6463.9|473
1714660500000|2024-05-02 14:35:00|6479.9|6473.9|6484.9|6478.9|6485.9|6479.9|6478.9|6472.9|401
1714660800000|2024-05-02 14:40:00|6485.4|6479.4|6488.4|6482.4|6488.9|6482.9|6475.9|6469.9|576
1714661100000|2024-05-02 14:45:00|6488.9|6482.9|6505.9|6499.9|6505.9|6499.9|6486.9|6480.9|759
1714661400000|2024-05-02 14:50:00|6505.4|6499.4|6507.9|6501.9|6513.9|6507.9|6504.4|6498.4|686
1714661700000|2024-05-02 14:55:00|6508.4|6502.4|6500.9|6494.9|6509.9|6503.9|6500.9|6494.9|482
1714662000000|2024-05-02 15:00:00|6501.4|6495.4|6497.9|6491.9|6504.9|6498.9|6496.9|6490.9|398
1714662300000|2024-05-02 15:05:00|6498.4|6492.4|6504.4|6498.4|6505.4|6499.4|6495.9|6489.9|678
1714662600000|2024-05-02 15:10:00|6504.9|6498.9|6503.9|6497.9|6505.9|6499.9|6499.9|6493.9|301
1714662900000|2024-05-02 15:15:00|6504.4|6498.4|6506.9|6500.9|6510.9|6504.9|6503.9|6497.9|400
1714663200000|2024-05-02 15:20:00|6505.9|6499.9|6504.9|6498.9|6506.9|6500.9|6502.9|6496.9|268
1714663500000|2024-05-02 15:25:00|6505.4|6499.4|6507.9|6501.9|6508.4|6502.4|6503.4|6497.4|246
1714663800000|2024-05-02 15:30:00|6507.4|6501.4|6507.9|6501.9|6509.4|6503.4|6504.9|6498.9|456
1714664100000|2024-05-02 15:35:00|6508.4|6502.4|6513.9|6507.9|6513.9|6507.9|6507.9|6501.9|501
1714664400000|2024-05-02 15:40:00|6514.9|6508.9|6526.9|6520.9|6528.9|6522.9|6514.9|6508.9|545
1714664700000|2024-05-02 15:45:00|6527.9|6521.9|6524.9|6518.9|6530.4|6524.4|6524.9|6518.9|266
1714665000000|2024-05-02 15:50:00|6524.4|6518.4|6535.4|6529.4|6535.9|6529.9|6523.9|6517.9|246
1714665300000|2024-05-02 15:55:00|6535.9|6529.9|6536.4|6530.4|6537.9|6531.9|6530.9|6524.9|251
1714665600000|2024-05-02 16:00:00|6535.4|6529.4|6530.4|6524.4|6537.4|6531.4|6526.4|6520.4|299
1714665900000|2024-05-02 16:05:00|6531.4|6525.4|6536.4|6530.4|6537.4|6531.4|6531.4|6525.4|326
1714666200000|2024-05-02 16:10:00|6535.4|6529.4|6532.4|6526.4|6536.4|6530.4|6529.4|6523.4|185
1714666500000|2024-05-02 16:15:00|6533.4|6527.4|6531.4|6525.4|6534.4|6528.4|6531.4|6525.4|161
1714666800000|2024-05-02 16:20:00|6533.4|6527.4|6543.4|6537.4|6544.4|6538.4|6532.4|6526.4|253
1714667100000|2024-05-02 16:25:00|6544.4|6538.4|6551.4|6545.4|6551.4|6545.4|6543.4|6537.4|217
1714667400000|2024-05-02 16:30:00|6550.4|6544.4|6558.4|6552.4|6559.4|6553.4|6550.4|6544.4|370
1714667700000|2024-05-02 16:35:00|6557.4|6551.4|6561.4|6555.4|6561.4|6555.4|6553.4|6547.4|427
1714668000000|2024-05-02 16:40:00|6562.4|6556.4|6555.4|6549.4|6563.4|6557.4|6555.4|6549.4|555
1714668300000|2024-05-02 16:45:00|6556.4|6550.4|6558.4|6552.4|6558.4|6552.4|6555.4|6549.4|172
1714668600000|2024-05-02 16:50:00|6559.4|6553.4|6559.4|6553.4|6561.4|6555.4|6556.4|6550.4|135
1714668900000|2024-05-02 16:55:00|6558.4|6552.4|6560.4|6554.4|6561.4|6555.4|6557.4|6551.4|198
1714669200000|2024-05-02 17:00:00|6561.4|6555.4|6570.4|6564.4|6572.4|6566.4|6561.4|6555.4|222
1714669500000|2024-05-02 17:05:00|6571.4|6565.4|6575.4|6569.4|6575.4|6569.4|6569.4|6563.4|237
1714669800000|2024-05-02 17:10:00|6574.4|6568.4|6580.4|6574.4|6583.4|6577.4|6572.4|6566.4|770
1714670100000|2024-05-02 17:15:00|6579.4|6573.4|6580.4|6574.4|6584.4|6578.4|6575.4|6569.4|304
1714670400000|2024-05-02 17:20:00|6579.4|6573.4|6579.4|6573.4|6580.4|6574.4|6573.4|6567.4|223
1714670700000|2024-05-02 17:25:00|6578.4|6572.4|6579.4|6573.4|6579.4|6573.4|6571.4|6565.4|314
1714671000000|2024-05-02 17:30:00|6580.4|6574.4|6583.4|6577.4|6586.4|6580.4|6579.4|6573.4|182
1714671300000|2024-05-02 17:35:00|6581.4|6575.4|6592.4|6586.4|6593.4|6587.4|6579.4|6573.4|241
1714671600000|2024-05-02 17:40:00|6591.4|6585.4|6601.4|6595.4|6601.4|6595.4|6590.4|6584.4|292
1714671900000|2024-05-02 17:45:00|6600.4|6594.4|6593.4|6587.4|6602.4|6596.4|6593.4|6587.4|253
1714672200000|2024-05-02 17:50:00|6592.4|6586.4|6597.4|6591.4|6600.4|6594.4|6591.4|6585.4|226
1714672500000|2024-05-02 17:55:00|6598.4|6592.4|6604.4|6598.4|6607.4|6601.4|6597.4|6591.4|262
1714672800000|2024-05-02 18:00:00|6605.4|6599.4|6609.4|6603.4|6610.4|6604.4|6600.4|6594.4|198
1714673100000|2024-05-02 18:05:00|6608.4|6602.4|6621.4|6615.4|6623.4|6617.4|6607.4|6601.4|529
1714673400000|2024-05-02 18:10:00|6622.4|6616.4|6619.4|6613.4|6625.4|6619.4|6612.4|6606.4|539
1714673700000|2024-05-02 18:15:00|6620.4|6614.4|6612.4|6606.4|6623.4|6617.4|6612.4|6606.4|448
1714674000000|2024-05-02 18:20:00|6611.4|6605.4|6598.4|6592.4|6611.4|6605.4|6598.4|6592.4|474
1714674300000|2024-05-02 18:25:00|6599.4|6593.4|6590.4|6584.4|6600.4|6594.4|6589.4|6583.4|367
1714674600000|2024-05-02 18:30:00|6591.4|6585.4|6596.4|6590.4|6596.4|6590.4|6589.4|6583.4|333
1714674900000|2024-05-02 18:35:00|6597.4|6591.4|6596.4|6590.4|6599.4|6593.4|6594.4|6588.4|285
1714675200000|2024-05-02 18:40:00|6595.4|6589.4|6597.4|6591.4|6599.4|6593.4|6592.4|6586.4|238
1714675500000|2024-05-02 18:45:00|6596.4|6590.4|6600.4|6594.4|6601.4|6595.4|6596.4|6590.4|231
1714675800000|2024-05-02 18:50:00|6601.4|6595.4|6600.4|6594.4|6604.4|6598.4|6599.4|6593.4|301
1714676100000|2024-05-02 18:55:00|6599.4|6593.4|6606.3|6588.3|6606.3|6596.4|6598.4|6588.3|217
1714676400000|2024-05-02 19:00:00|6606.4|6588.4|6602.1|6584.1|6606.4|6588.4|6598.9|6580.9|0
1714676700000|2024-05-02 19:05:00|6602.2|6584.2|6599|6581|6602.2|6584.2|6598.4|6580.4|0
1714677000000|2024-05-02 19:10:00|6599.1|6581.1|6594.7|6576.7|6601.1|6583.1|6594.3|6576.3|0
1714677300000|2024-05-02 19:15:00|6594.8|6576.8|6598.8|6580.8|6600.5|6582.5|6594.5|6576.5|0
1714677600000|2024-05-02 19:20:00|6598.9|6580.9|6592.6|6574.6|6599|6581|6592.6|6574.6|0
1714677900000|2024-05-02 19:25:00|6592.7|6574.7|6591.3|6573.3|6593.6|6575.6|6588.9|6570.9|0
1714678200000|2024-05-02 19:30:00|6591.2|6573.2|6589|6571|6591.2|6573.2|6586.1|6568.1|0
1714678500000|2024-05-02 19:35:00|6589.1|6571.1|6588|6570|6589.8|6571.8|6584.8|6566.8|0
1714678800000|2024-05-02 19:40:00|6588.1|6570.1|6582.8|6564.8|6589.3|6571.3|6582.8|6564.8|0
1714679100000|2024-05-02 19:45:00|6582.7|6564.7|6589.5|6571.5|6591.3|6573.3|6581.3|6563.3|0
1714679400000|2024-05-02 19:50:00|6589.7|6571.7|6586.4|6568.4|6589.7|6571.7|6586.4|6568.4|0
1714679700000|2024-05-02 19:55:00|6586.6|6568.6|6594.6|6576.6|6604|6586|6584.8|6566.8|0
1714680000000|2024-05-02 20:00:00|6593.8|6575.8|6597.3|6579.3|6599.4|6581.4|6592.1|6574.1|0
1714680300000|2024-05-02 20:05:00|6597.1|6579.1|6594.8|6576.8|6597.3|6579.3|6593.5|6575.5|0
1714680600000|2024-05-02 20:10:00|6595.2|6577.2|6593.5|6575.5|6595.3|6577.3|6592.6|6574.6|0
1714680900000|2024-05-02 20:15:00|6593.6|6575.6|6591.5|6573.5|6594|6576|6591.3|6573.3|0
1714681200000|2024-05-02 20:20:00|6591.3|6573.3|6592.7|6574.7|6593.3|6575.3|6591.3|6573.3|0
1714681500000|2024-05-02 20:25:00|6592.9|6574.9|6593.4|6575.4|6594.4|6576.4|6592.3|6574.3|0
1714681800000|2024-05-02 20:30:00|6594.5|6576.5|6602.3|6584.3|6605.6|6587.6|6594.5|6576.5|0
1714682100000|2024-05-02 20:35:00|6602.1|6584.1|6602.9|6584.9|6604.4|6586.4|6601.3|6583.3|0
1714682400000|2024-05-02 20:40:00|6603.1|6585.1|6610.1|6592.1|6610.6|6592.6|6603.1|6585.1|0
1714682700000|2024-05-02 20:45:00|6610.3|6592.3|6608.7|6590.7|6611|6593|6608.3|6590.3|0
1714683000000|2024-05-02 20:50:00|6608.6|6590.6|6608.1|6590.1|6610|6592|6607.5|6589.5|0
1714683300000|2024-05-02 20:55:00|6608|6590|6609|6591|6609.6|6591.6|6607.9|6589.9|0
1714683600000|2024-05-02 21:00:00|6608.9|6590.9|6608.8|6590.8|6609.1|6591.1|6608.4|6590.4|0
1714683900000|2024-05-02 21:05:00|6608.6|6590.6|6607.7|6589.7|6608.8|6590.8|6607.5|6589.5|0
1714684200000|2024-05-02 21:10:00|6607.6|6589.6|6606.7|6588.7|6607.7|6589.7|6606.7|6588.7|0
1714684500000|2024-05-02 21:15:00|6606.9|6588.9|6606.3|6588.3|6607.4|6589.4|6606.3|6588.3|0
1714684800000|2024-05-02 21:20:00|6606.2|6588.2|6607.2|6589.2|6607.4|6589.4|6606.1|6588.1|0
1714685100000|2024-05-02 21:25:00|6607.1|6589.1|6607.3|6589.3|6607.3|6589.3|6606.8|6588.8|0
1714685400000|2024-05-02 21:30:00|6607.2|6589.2|6607.2|6589.2|6607.2|6589.2|6607.1|6589.1|0
1714685700000|2024-05-02 21:35:00|6607.1|6589.1|6605.5|6587.5|6607.1|6589.1|6602.9|6584.9|0
1714686000000|2024-05-02 21:40:00|6605.6|6587.6|6604.9|6586.9|6605.6|6587.6|6604.6|6586.6|0
1714686300000|2024-05-02 21:45:00|6605.2|6587.2|6605.9|6587.9|6605.9|6587.9|6604.7|6586.7|0
1714686600000|2024-05-02 21:50:00|6606.4|6588.4|6606.4|6588.4|6606.6|6588.6|6606.3|6588.3|0
1714686900000|2024-05-02 21:55:00|6606.6|6588.6|6607.2|6589.2|6607.9|6589.9|6606.3|6588.3|0
1714687200000|2024-05-02 22:00:00|6607.4|6589.4|6606.3|6588.3|6608.5|6590.5|6605.4|6587.4|0
1714687500000|2024-05-02 22:05:00|6606.5|6588.5|6605.5|6587.5|6606.7|6588.7|6604.4|6586.4|0
1714687800000|2024-05-02 22:10:00|6605.7|6587.7|6607.3|6589.3|6608|6590|6605.3|6587.3|0
1714688100000|2024-05-02 22:15:00|6607.7|6589.7|6609.6|6591.6|6615|6597|6607.7|6589.7|0
1714688400000|2024-05-02 22:20:00|6609.4|6591.4|6607.5|6589.5|6610.1|6592.1|6607.5|6589.5|0
1714688700000|2024-05-02 22:25:00|6607.9|6589.9|6607.5|6589.5|6609.4|6591.4|6606.5|6588.5|0
1714689000000|2024-05-02 22:30:00|6607.2|6589.2|6605|6587|6607.3|6589.3|6604.2|6586.2|0
1714689300000|2024-05-02 22:35:00|6604.8|6586.8|6605.2|6587.2|6605.5|6587.5|6603.8|6585.8|0
1714689600000|2024-05-02 22:40:00|6605.4|6587.4|6605|6587|6605.9|6587.9|6604.8|6586.8|0
1714689900000|2024-05-02 22:45:00|6605.2|6587.2|6604.4|6586.4|6605.2|6587.2|6604.4|6586.4|0
1714690200000|2024-05-02 22:50:00|6604.5|6586.5|6605.2|6587.2|6605.2|6587.2|6604.3|6586.3|0
1714690500000|2024-05-02 22:55:00|6605.1|6587.1|6605.5|6587.5|6605.7|6587.7|6605|6587|0
1714690800000|2024-05-02 23:00:00|6605.3|6587.3|6605.1|6587.1|6605.6|6587.6|6604.2|6586.2|0
1714691100000|2024-05-02 23:05:00|6604.9|6586.9|6605.3|6587.3|6605.4|6587.4|6604.1|6586.1|0
1714691400000|2024-05-02 23:10:00|6605.1|6587.1|6606.9|6588.9|6606.9|6588.9|6604.4|6586.4|0
1714691700000|2024-05-02 23:15:00|6606.7|6588.7|6605.3|6587.3|6606.7|6588.7|6604.6|6586.6|0
1714692000000|2024-05-02 23:20:00|6605.2|6587.2|6604.9|6586.9|6605.5|6587.5|6604|6586|0
1714692300000|2024-05-02 23:25:00|6604.7|6586.7|6604.9|6586.9|6605.1|6587.1|6604.6|6586.6|0
1714692600000|2024-05-02 23:30:00|6604.8|6586.8|6605.4|6587.4|6605.8|6587.8|6604.5|6586.5|0
1714692900000|2024-05-02 23:35:00|6605.2|6587.2|6605.5|6587.5|6605.6|6587.6|6605.2|6587.2|0
1714693200000|2024-05-02 23:40:00|6605.6|6587.6|6605.3|6587.3|6605.8|6587.8|6605.3|6587.3|0
1714693500000|2024-05-02 23:45:00|6605.2|6587.2|6605.4|6587.4|6605.8|6587.8|6604.8|6586.8|0
1714693800000|2024-05-02 23:50:00|6605.3|6587.3|6606.3|6588.3|6606.5|6588.5|6605.2|6587.2|0
1714694100000|2024-05-02 23:55:00|6606.4|6588.4|6605.6|6587.6|6606.5|6588.5|6605.4|6587.4|0
1714694400000|2024-05-03 00:00:00|6605.9|6587.9|6604.5|6586.5|6606|6588|6603.7|6585.7|0
1714694700000|2024-05-03 00:05:00|6604.6|6586.6|6604.1|6586.1|6604.9|6586.9|6603.3|6585.3|0
1714695000000|2024-05-03 00:10:00|6604.3|6586.3|6604.7|6586.7|6604.7|6586.7|6603.8|6585.8|0
1714695300000|2024-05-03 00:15:00|6604.6|6586.6|6602.9|6584.9|6605.1|6587.1|6602.8|6584.8|0
1714695600000|2024-05-03 00:20:00|6603|6585|6604.2|6586.2|6604.2|6586.2|6602.8|6584.8|0
1714695900000|2024-05-03 00:25:00|6604.1|6586.1|6604.2|6586.2|6604.5|6586.5|6603.8|6585.8|0
1714696200000|2024-05-03 00:30:00|6604.4|6586.4|6605.5|6587.5|6605.7|6587.7|6604.3|6586.3|0
1714696500000|2024-05-03 00:35:00|6605.7|6587.7|6606.9|6588.9|6607.5|6589.5|6605.7|6587.7|0
1714696800000|2024-05-03 00:40:00|6606.7|6588.7|6607.4|6589.4|6607.6|6589.6|6606.4|6588.4|0
1714697100000|2024-05-03 00:45:00|6607.6|6589.6|6608.4|6590.4|6608.8|6590.8|6607.6|6589.6|0
1714697400000|2024-05-03 00:50:00|6608.3|6590.3|6602.5|6584.5|6608.5|6590.5|6602.5|6584.5|0
1714697700000|2024-05-03 00:55:00|6602.6|6584.6|6602.4|6584.4|6602.7|6584.7|6602.2|6584.2|0
1714698000000|2024-05-03 01:00:00|6602.6|6584.6|6602.7|6584.7|6602.9|6584.9|6601.9|6583.9|0
1714698300000|2024-05-03 01:05:00|6602.9|6584.9|6602.5|6584.5|6603.3|6585.3|6602.4|6584.4|0
1714698600000|2024-05-03 01:10:00|6602.3|6584.3|6607.1|6589.1|6607.5|6589.5|6602.3|6584.3|0
1714698900000|2024-05-03 01:15:00|6606.9|6588.9|6586.4|6580.4|6619.4|6613.4|6584.4|6578.4|4480
1714699200000|2024-05-03 01:20:00|6587.4|6581.4|6601.4|6595.4|6610.4|6604.4|6582.4|6576.4|2739
1714699500000|2024-05-03 01:25:00|6602.4|6596.4|6590.4|6584.4|6604.4|6598.4|6588.4|6582.4|1805
1714699800000|2024-05-03 01:30:00|6589.4|6583.4|6594.4|6588.4|6617.4|6611.4|6584.4|6578.4|6926
1714700100000|2024-05-03 01:35:00|6597.4|6591.4|6581.4|6575.4|6615.4|6609.4|6581.4|6575.4|3495
1714700400000|2024-05-03 01:40:00|6582.4|6576.4|6585.4|6579.4|6585.4|6579.4|6552.4|6546.4|4604
1714700700000|2024-05-03 01:45:00|6584.4|6578.4|6580.5|6574.5|6601.4|6595.4|6577.5|6571.5|2745
1714701000000|2024-05-03 01:50:00|6581.5|6575.5|6563.5|6557.5|6583.5|6577.5|6563.5|6557.5|3300
1714701300000|2024-05-03 01:55:00|6562.5|6556.5|6541.5|6535.5|6562.5|6556.5|6537.5|6531.5|2476
1714701600000|2024-05-03 02:00:00|6542.5|6536.5|6537.5|6531.5|6545.5|6539.5|6527.5|6521.5|3037
1714701900000|2024-05-03 02:05:00|6538.5|6532.5|6546.5|6540.5|6555.5|6549.5|6525.5|6519.5|2569
1714702200000|2024-05-03 02:10:00|6547.5|6541.5|6539.5|6533.5|6550.5|6544.5|6537.5|6531.5|1376
1714702500000|2024-05-03 02:15:00|6540.5|6534.5|6541.5|6535.5|6545.5|6539.5|6532.5|6526.5|1328
1714702800000|2024-05-03 02:20:00|6542.5|6536.5|6530.5|6524.5|6553.5|6547.5|6529.5|6523.5|1027
1714703100000|2024-05-03 02:25:00|6531.5|6525.5|6531.5|6525.5|6536.5|6530.5|6523.5|6517.5|2825
1714703400000|2024-05-03 02:30:00|6532.5|6526.5|6556.5|6550.5|6556.5|6550.5|6532.5|6526.5|3555
1714703700000|2024-05-03 02:35:00|6555.5|6549.5|6527.5|6521.5|6557.5|6551.5|6526.5|6520.5|1464
1714704000000|2024-05-03 02:40:00|6528.5|6522.5|6513.5|6507.5|6533.5|6527.5|6513.5|6507.5|1011
1714704300000|2024-05-03 02:45:00|6515.5|6509.5|6511.5|6505.5|6517.5|6511.5|6506.5|6500.5|2105
1714704600000|2024-05-03 02:50:00|6512.5|6506.5|6520.5|6514.5|6520.5|6514.5|6504.5|6498.5|993
1714704900000|2024-05-03 02:55:00|6521.5|6515.5|6520.5|6514.5|6526.5|6520.5|6517.5|6511.5|938
1714705200000|2024-05-03 03:00:00|6519.5|6513.5|6530.5|6524.5|6533.5|6527.5|6514.5|6508.5|873
1714705500000|2024-05-03 03:05:00|6531.5|6525.5|6526.5|6520.5|6533.5|6527.5|6522.5|6516.5|580
1714705800000|2024-05-03 03:10:00|6527.5|6521.5|6514.5|6508.5|6528.5|6522.5|6510.5|6504.5|681
1714706100000|2024-05-03 03:15:00|6515.5|6509.5|6522.5|6516.5|6525.5|6519.5|6512.5|6506.5|1181
1714706400000|2024-05-03 03:20:00|6523.5|6517.5|6528.5|6522.5|6530.5|6524.5|6520.5|6514.5|503
1714706700000|2024-05-03 03:25:00|6527.5|6521.5|6522.5|6516.5|6532.5|6526.5|6520.5|6514.5|920
1714707000000|2024-05-03 03:30:00|6523.5|6517.5|6514.5|6508.5|6523.5|6517.5|6510.5|6504.5|584
1714707300000|2024-05-03 03:35:00|6515.5|6509.5|6517.5|6511.5|6522.5|6516.5|6513.5|6507.5|1228
1714707600000|2024-05-03 03:40:00|6518.5|6512.5|6525.5|6519.5|6528.5|6522.5|6518.5|6512.5|460
1714707900000|2024-05-03 03:45:00|6526.5|6520.5|6523.5|6517.5|6527.5|6521.5|6521.5|6515.5|373
1714708200000|2024-05-03 03:50:00|6524.5|6518.5|6522.5|6516.5|6525.5|6519.5|6520.5|6514.5|583
1714708500000|2024-05-03 03:55:00|6523.5|6517.5|6527.5|6521.5|6527.5|6521.5|6521.5|6515.5|1091
1714708800000|2024-05-03 04:00:00|6530.2|6512.2|6530.4|6512.4|6531|6513|6530.2|6512.2|0
1714709100000|2024-05-03 04:05:00|6530.3|6512.3|6529.5|6511.5|6530.3|6512.3|6529.3|6511.3|0
1714709400000|2024-05-03 04:10:00|6529.4|6511.4|6529.5|6511.5|6529.8|6511.8|6529.4|6511.4|0
1714709700000|2024-05-03 04:15:00|6529.7|6511.7|6529.8|6511.8|6530.3|6512.3|6529.7|6511.7|0
1714710000000|2024-05-03 04:20:00|6529.9|6511.9|6529.7|6511.7|6530.1|6512.1|6529.7|6511.7|0
1714710300000|2024-05-03 04:25:00|6529.6|6511.6|6529.8|6511.8|6530|6512|6529.6|6511.6|0
1714710600000|2024-05-03 04:30:00|6529.6|6511.6|6528.9|6510.9|6529.7|6511.7|6528.7|6510.7|0
1714710900000|2024-05-03 04:35:00|6529.1|6511.1|6528.9|6510.9|6529.3|6511.3|6528.7|6510.7|0
1714711200000|2024-05-03 04:40:00|6528.7|6510.7|6528.7|6510.7|6528.9|6510.9|6528.3|6510.3|0
1714711500000|2024-05-03 04:45:00|6528.6|6510.6|6529|6511|6529.2|6511.2|6528.5|6510.5|0
1714711800000|2024-05-03 04:50:00|6529.2|6511.2|6528|6510|6529.2|6511.2|6527.9|6509.9|0
1714712100000|2024-05-03 04:55:00|6528.2|6510.2|6527.7|6509.7|6528.2|6510.2|6527.6|6509.6|0
1714712400000|2024-05-03 05:00:00|6527.9|6509.9|6526.5|6520.5|6528.5|6522.5|6516.5|6509.9|996
1714712700000|2024-05-03 05:05:00|6527.5|6521.5|6528.5|6522.5|6533.5|6527.5|6525.5|6519.5|813
1714713000000|2024-05-03 05:10:00|6529.5|6523.5|6532.5|6526.5|6535.5|6529.5|6529.5|6523.5|531
1714713300000|2024-05-03 05:15:00|6531.5|6525.5|6531.5|6525.5|6536.5|6530.5|6529.5|6523.5|613
1714713600000|2024-05-03 05:20:00|6530.5|6524.5|6546.5|6540.5|6547.5|6541.5|6530.5|6524.5|1394
1714713900000|2024-05-03 05:25:00|6547.5|6541.5|6541.5|6535.5|6548.5|6542.5|6539.5|6533.5|552
1714714200000|2024-05-03 05:30:00|6542.5|6536.5|6548.5|6542.5|6550.5|6544.5|6542.5|6536.5|432
1714714500000|2024-05-03 05:35:00|6549.5|6543.5|6552.5|6546.5|6555.5|6549.5|6548.5|6542.5|719
1714714800000|2024-05-03 05:40:00|6553.5|6547.5|6549.5|6543.5|6554.5|6548.5|6549.5|6543.5|760
1714715100000|2024-05-03 05:45:00|6550.5|6544.5|6542.5|6536.5|6551.5|6545.5|6541.5|6535.5|1721
1714715400000|2024-05-03 05:50:00|6543.5|6537.5|6540.5|6534.5|6543.5|6537.5|6539.5|6533.5|490
1714715700000|2024-05-03 05:55:00|6541.5|6535.5|6545.5|6539.5|6549.5|6543.5|6541.5|6535.5|738
1714716000000|2024-05-03 06:00:00|6546.5|6540.5|6535.5|6529.5|6548.5|6542.5|6535.5|6529.5|977
1714716300000|2024-05-03 06:05:00|6534.5|6528.5|6540.5|6534.5|6543.5|6537.5|6533.5|6527.5|553
1714716600000|2024-05-03 06:10:00|6541.5|6535.5|6548.5|6542.5|6552.5|6546.5|6541.5|6535.5|1528
1714716900000|2024-05-03 06:15:00|6549.5|6543.5|6545.5|6539.5|6551.5|6545.5|6543.5|6537.5|3133
1714717200000|2024-05-03 06:20:00|6546.5|6540.5|6545.5|6539.5|6547.5|6541.5|6543.5|6537.5|770
1714717500000|2024-05-03 06:25:00|6546.5|6540.5|6554.5|6548.5|6554.5|6548.5|6545.5|6539.5|760
1714717800000|2024-05-03 06:30:00|6555.5|6549.5|6567.5|6561.5|6569.5|6563.5|6554.5|6548.5|1962
1714718100000|2024-05-03 06:35:00|6568.5|6562.5|6567.5|6561.5|6573.5|6567.5|6567.5|6561.5|1023
1714718400000|2024-05-03 06:40:00|6568.5|6562.5|6572.5|6566.5|6573.5|6567.5|6562.5|6556.5|984
1714718700000|2024-05-03 06:45:00|6573.5|6567.5|6568.5|6562.5|6575.5|6569.5|6564.5|6558.5|904
1714719000000|2024-05-03 06:50:00|6569.5|6563.5|6568.5|6562.5|6571.5|6565.5|6566.5|6560.5|617
1714719300000|2024-05-03 06:55:00|6569.5|6563.5|6568.5|6562.5|6570.5|6564.5|6565.5|6559.5|1765
1714719600000|2024-05-03 07:00:00|6567.5|6561.5|6573.5|6567.5|6574.5|6568.5|6566.5|6560.5|1380
1714719900000|2024-05-03 07:05:00|6574.5|6568.5|6570.5|6564.5|6575.5|6569.5|6570.5|6564.5|1020
1714720200000|2024-05-03 07:10:00|6571.5|6565.5|6568.5|6562.5|6574.5|6568.5|6568.5|6562.5|1245
1714720500000|2024-05-03 07:15:00|6569.5|6563.5|6556.5|6550.5|6570.5|6564.5|6556.5|6550.5|1579
1714720800000|2024-05-03 07:20:00|6557.5|6551.5|6557.5|6551.5|6561.5|6555.5|6556.5|6550.5|1328
1714721100000|2024-05-03 07:25:00|6558.5|6552.5|6555.5|6549.5|6560.5|6554.5|6555.5|6549.5|1079
1714721400000|2024-05-03 07:30:00|6554.5|6548.5|6547.5|6541.5|6556.5|6550.5|6546.5|6540.5|1369
1714721700000|2024-05-03 07:35:00|6546.5|6540.5|6548.5|6542.5|6550.5|6544.5|6546.5|6540.5|1085
1714722000000|2024-05-03 07:40:00|6547.5|6541.5|6547.5|6541.5|6551.5|6545.5|6546.5|6540.5|991
1714722300000|2024-05-03 07:45:00|6548.5|6542.5|6546.5|6540.5|6550.5|6544.5|6544.5|6538.5|1314
1714722600000|2024-05-03 07:50:00|6547.5|6541.5|6548.5|6542.5|6551.5|6545.5|6546.5|6540.5|1468
1714722900000|2024-05-03 07:55:00|6549.5|6543.5|6547.5|6541.5|6554.5|6548.5|6546.5|6540.5|1632
1714723200000|2024-05-03 08:00:00|6548.5|6542.5|6548.5|6542.5|6555.5|6549.5|6548.5|6542.5|1737
1714723500000|2024-05-03 08:05:00|6549.5|6543.5|6550.5|6544.5|6558.5|6552.5|6545.5|6539.5|3514
1714723800000|2024-05-03 08:10:00|6551.5|6545.5|6554.5|6548.5|6555.5|6549.5|6549.5|6543.5|2849
1714724100000|2024-05-03 08:15:00|6553.5|6547.5|6549.5|6543.5|6556.5|6550.5|6549.5|6543.5|2087
1714724400000|2024-05-03 08:20:00|6550.5|6544.5|6546.5|6540.5|6550.5|6544.5|6545.5|6539.5|1249
1714724700000|2024-05-03 08:25:00|6545.5|6539.5|6551.5|6545.5|6556.5|6550.5|6545.5|6539.5|1593
1714725000000|2024-05-03 08:30:00|6561.1|6543.1|6562.2|6544.2|6562.4|6544.4|6560.2|6542.2|337
1714725300000|2024-05-03 08:35:00|6562.4|6544.4|6562.6|6544.6|6563.3|6545.3|6561.8|6543.8|0
1714725600000|2024-05-03 08:40:00|6562.8|6544.8|6561.8|6543.8|6562.8|6544.8|6561.3|6543.3|0
1714725900000|2024-05-03 08:45:00|6561.6|6543.6|6562.8|6544.8|6563.5|6545.5|6561.4|6543.4|0
1714726200000|2024-05-03 08:50:00|6563|6545|6563|6545|6563.3|6545.3|6562.3|6544.3|0
1714726500000|2024-05-03 08:55:00|6563.2|6545.2|6562|6544|6563.4|6545.4|6561.8|6543.8|0
1714726800000|2024-05-03 09:00:00|6562.2|6544.2|6562.2|6544.2|6562.4|6544.4|6561.2|6543.2|0
1714727100000|2024-05-03 09:05:00|6562.6|6544.6|6562.2|6544.2|6562.6|6544.6|6561.6|6543.6|0
1714727400000|2024-05-03 09:10:00|6562.3|6544.3|6561.9|6543.9|6563.2|6545.2|6561.9|6543.9|0
1714727700000|2024-05-03 09:15:00|6561.7|6543.7|6559.5|6553.5|6561.7|6555.5|6552.5|6543.7|408
1714728000000|2024-05-03 09:20:00|6558.5|6552.5|6559.5|6553.5|6561.5|6555.5|6558.5|6552.5|152
1714728300000|2024-05-03 09:25:00|6560.5|6554.5|6561.5|6555.5|6562.5|6556.5|6559.5|6553.5|137
1714728600000|2024-05-03 09:30:00|6563.5|6557.5|6564.5|6558.5|6565.5|6559.5|6561.5|6555.5|116
1714728900000|2024-05-03 09:35:00|6565.5|6559.5|6565.5|6559.5|6568.5|6562.5|6563.5|6557.5|90
1714729200000|2024-05-03 09:40:00|6564.5|6558.5|6561.5|6555.5|6564.5|6558.5|6560.5|6554.5|252
1714729500000|2024-05-03 09:45:00|6562.5|6556.5|6557.5|6551.5|6562.5|6556.5|6557.5|6551.5|82
1714729800000|2024-05-03 09:50:00|6558.5|6552.5|6559.5|6553.5|6561.5|6555.5|6555.5|6549.5|386
1714730100000|2024-05-03 09:55:00|6558.5|6552.5|6556.5|6550.5|6560.5|6554.5|6555.5|6549.5|195
1714730400000|2024-05-03 10:00:00|6557|6551|6554|6548|6557.5|6551.5|6554|6548|47
1714730700000|2024-05-03 10:05:00|6555|6549|6556.5|6550.5|6557|6551|6554|6548|95
1714731000000|2024-05-03 10:10:00|6556|6550|6555|6549|6557|6551|6554|6548|113
1714731300000|2024-05-03 10:15:00|6554.5|6548.5|6555.5|6549.5|6557|6551|6554|6548|86
1714731600000|2024-05-03 10:20:00|6555|6549|6554|6548|6556|6550|6553|6547|18
1714731900000|2024-05-03 10:25:00|6553|6547|6555|6549|6556|6550|6553|6547|44
1714732200000|2024-05-03 10:30:00|6555.5|6549.5|6552|6546|6556|6550|6552|6546|29
1714732500000|2024-05-03 10:35:00|6553|6547|6551|6545|6553|6547|6551|6545|28
1714732800000|2024-05-03 10:40:00|6551.5|6545.5|6551.5|6545.5|6552|6546|6551|6545|46
1714733100000|2024-05-03 10:45:00|6552|6546|6551|6545|6552|6546|6550|6544|43
1714733400000|2024-05-03 10:50:00|6550.5|6544.5|6553|6547|6553|6547|6550|6544|71
1714733700000|2024-05-03 10:55:00|6552.5|6546.5|6554|6548|6554|6548|6551.5|6545.5|104
1714734000000|2024-05-03 11:00:00|6553|6547|6552|6546|6554|6548|6550.5|6544.5|87
1714734300000|2024-05-03 11:05:00|6553|6547|6552|6546|6553|6547|6552|6546|52
1714734600000|2024-05-03 11:10:00|6551|6545|6555|6549|6555|6549|6551|6545|82
1714734900000|2024-05-03 11:15:00|6554.5|6548.5|6555|6549|6555.5|6549.5|6553|6547|90
1714735200000|2024-05-03 11:20:00|6555.5|6549.5|6557.5|6551.5|6558|6552|6555.5|6549.5|96
1714735500000|2024-05-03 11:25:00|6558|6552|6558|6552|6560|6554|6557|6551|51
1714735800000|2024-05-03 11:30:00|6557.5|6551.5|6557|6551|6558.5|6552.5|6556|6550|129
1714736100000|2024-05-03 11:35:00|6556|6550|6559|6553|6559|6553|6556|6550|57
1714736400000|2024-05-03 11:40:00|6560|6554|6558|6552|6561|6555|6558|6552|44
1714736700000|2024-05-03 11:45:00|6559|6553|6564|6558|6566|6560|6559|6553|89
1714737000000|2024-05-03 11:50:00|6563.5|6557.5|6561.5|6555.5|6563.5|6557.5|6558|6552|88
1714737300000|2024-05-03 11:55:00|6562|6556|6564|6558|6564|6558|6560.5|6554.5|86
1714737600000|2024-05-03 12:00:00|6565|6559|6571.5|6565.5|6574|6568|6561.5|6555.5|314
1714737900000|2024-05-03 12:05:00|6571|6565|6570|6564|6571|6565|6567|6561|61
1714738200000|2024-05-03 12:10:00|6569.5|6563.5|6570.5|6564.5|6571|6565|6566|6560|42
1714738500000|2024-05-03 12:15:00|6570|6564|6577|6571|6582|6576|6569.5|6563.5|187
1714738800000|2024-05-03 12:20:00|6576.5|6570.5|6571|6565|6580|6574|6571|6565|171
1714739100000|2024-05-03 12:25:00|6571.5|6565.5|6571.5|6565.5|6574|6568|6569|6563|382
1714739400000|2024-05-03 12:30:00|6572|6566|6655.5|6649.5|6657.5|6651.5|6571.5|6565.5|2249
1714739700000|2024-05-03 12:35:00|6655|6649|6634|6628|6655|6649|6623|6617|1209
1714740000000|2024-05-03 12:40:00|6634.5|6628.5|6615|6609|6635|6629|6614.5|6608.5|923
1714740300000|2024-05-03 12:45:00|6614.5|6608.5|6604.5|6598.5|6616|6610|6597.5|6591.5|751
1714740600000|2024-05-03 12:50:00|6605|6599|6610|6604|6613|6607|6601.5|6595.5|329
1714740900000|2024-05-03 12:55:00|6611|6605|6618|6612|6625|6619|6610|6604|366
1714741200000|2024-05-03 13:00:00|6618.5|6612.5|6614|6608|6624|6618|6613|6607|183
1714741500000|2024-05-03 13:05:00|6614.5|6608.5|6608.5|6602.5|6616|6610|6605|6599|150
1714741800000|2024-05-03 13:10:00|6609|6603|6608.5|6602.5|6612|6606|6606|6600|190
1714742100000|2024-05-03 13:15:00|6609|6603|6595|6589|6609|6603|6593|6587|320
1714742400000|2024-05-03 13:20:00|6594.5|6588.5|6592.5|6586.5|6597|6591|6591|6585|156
1714742700000|2024-05-03 13:25:00|6593|6587|6596.5|6590.5|6605|6599|6592|6586|330
1714743000000|2024-05-03 13:30:00|6598|6592|6578.5|6572.5|6603|6597|6573|6567|1347
1714743300000|2024-05-03 13:35:00|6578|6572|6571.5|6565.5|6582|6576|6567|6561|786
1714743600000|2024-05-03 13:40:00|6571|6565|6583|6577|6583.5|6577.5|6569|6563|496
1714743900000|2024-05-03 13:45:00|6582.5|6576.5|6582.5|6576.5|6585.5|6579.5|6575|6569|579
1714744200000|2024-05-03 13:50:00|6582|6576|6579|6573|6583.5|6577.5|6577|6571|364
1714744500000|2024-05-03 13:55:00|6578.5|6572.5|6574.5|6568.5|6583|6577|6574|6568|603
1714744800000|2024-05-03 14:00:00|6578.5|6572.5|6555|6549|6580|6574|6555|6549|1404
1714745100000|2024-05-03 14:05:00|6555.5|6549.5|6563|6557|6571|6565|6555|6549|488
1714745400000|2024-05-03 14:10:00|6562.5|6556.5|6560|6554|6565.5|6559.5|6554|6548|458
1714745700000|2024-05-03 14:15:00|6560.5|6554.5|6563|6557|6568|6562|6556|6550|471
1714746000000|2024-05-03 14:20:00|6563.5|6557.5|6567|6561|6570.5|6564.5|6555|6549|427
1714746300000|2024-05-03 14:25:00|6566|6560|6569.5|6563.5|6570|6564|6559|6553|340
1714746600000|2024-05-03 14:30:00|6570|6564|6571.5|6565.5|6575|6569|6568|6562|167
1714746900000|2024-05-03 14:35:00|6572|6566|6576|6570|6579|6573|6568.5|6562.5|212
1714747200000|2024-05-03 14:40:00|6576.5|6570.5|6570|6564|6577|6571|6563|6557|459
1714747500000|2024-05-03 14:45:00|6569.5|6563.5|6568|6562|6572.5|6566.5|6566|6560|251
1714747800000|2024-05-03 14:50:00|6567.5|6561.5|6566|6560|6568.5|6562.5|6562.5|6556.5|229
1714748100000|2024-05-03 14:55:00|6566.5|6560.5|6570|6564|6571|6565|6565.5|6559.5|252
1714748400000|2024-05-03 15:00:00|6570.5|6564.5|6570.5|6564.5|6573|6567|6568|6562|162
1714748700000|2024-05-03 15:05:00|6570|6564|6561|6555|6576.5|6570.5|6561|6555|352
1714749000000|2024-05-03 15:10:00|6562|6556|6561|6555|6563|6557|6558|6552|333
1714749300000|2024-05-03 15:15:00|6562|6556|6567|6561|6569|6563|6562|6556|248
1714749600000|2024-05-03 15:20:00|6567.5|6561.5|6569|6563|6573|6567|6564|6558|459
1714749900000|2024-05-03 15:25:00|6569.5|6563.5|6571|6565|6574|6568|6566|6560|218
1714750200000|2024-05-03 15:30:00|6571.5|6565.5|6579|6573|6579|6573|6571|6565|235
1714750500000|2024-05-03 15:35:00|6578|6572|6579|6573|6580|6574|6577|6571|276
1714750800000|2024-05-03 15:40:00|6578.5|6572.5|6573|6567|6578.5|6572.5|6571|6565|335
1714751100000|2024-05-03 15:45:00|6573.5|6567.5|6567|6561|6576|6570|6565|6559|145
1714751400000|2024-05-03 15:50:00|6566.5|6560.5|6565|6559|6568.5|6562.5|6564|6558|251
1714751700000|2024-05-03 15:55:00|6564.5|6558.5|6564.5|6558.5|6567|6561|6563.5|6557.5|240
1714752000000|2024-05-03 16:00:00|6565.5|6559.5|6565.5|6559.5|6568.5|6562.5|6563.5|6557.5|117
1714752300000|2024-05-03 16:05:00|6566.5|6560.5|6567.5|6561.5|6568.5|6562.5|6565.5|6559.5|20
1714752600000|2024-05-03 16:10:00|6568.5|6562.5|6567.5|6561.5|6568.5|6562.5|6566.5|6560.5|59
1714752900000|2024-05-03 16:15:00|6566.5|6560.5|6564.5|6558.5|6567.5|6561.5|6561.5|6555.5|78
1714753200000|2024-05-03 16:20:00|6562.5|6556.5|6563.5|6557.5|6564.5|6558.5|6560.5|6554.5|56
1714753500000|2024-05-03 16:25:00|6562.5|6556.5|6567.5|6561.5|6567.5|6561.5|6562.5|6556.5|96
1714753800000|2024-05-03 16:30:00|6566.5|6560.5|6568.5|6562.5|6569.5|6563.5|6565.5|6559.5|135
1714754100000|2024-05-03 16:35:00|6569.5|6563.5|6571.5|6565.5|6572.5|6566.5|6567.5|6561.5|163
1714754400000|2024-05-03 16:40:00|6570.5|6564.5|6569.5|6563.5|6570.5|6564.5|6569.5|6563.5|48
1714754700000|2024-05-03 16:45:00|6570.5|6564.5|6570.5|6564.5|6572.5|6566.5|6569.5|6563.5|93
1714755000000|2024-05-03 16:50:00|6571.5|6565.5|6576.5|6570.5|6576.5|6570.5|6571.5|6565.5|144
1714755300000|2024-05-03 16:55:00|6575.5|6569.5|6568.5|6562.5|6575.5|6569.5|6568.5|6562.5|170
1714755600000|2024-05-03 17:00:00|6569.5|6563.5|6568.5|6562.5|6570.5|6564.5|6568.5|6562.5|66
1714755900000|2024-05-03 17:05:00|6567.5|6561.5|6569.5|6563.5|6570.5|6564.5|6566.5|6560.5|99
1714756200000|2024-05-03 17:10:00|6570.5|6564.5|6574.5|6568.5|6574.5|6568.5|6570.5|6564.5|139
1714756500000|2024-05-03 17:15:00|6575.5|6569.5|6575.5|6569.5|6577.5|6571.5|6574.5|6568.5|103
1714756800000|2024-05-03 17:20:00|6574.5|6568.5|6574.5|6568.5|6575.5|6569.5|6572.5|6566.5|57
1714757100000|2024-05-03 17:25:00|6575.5|6569.5|6577.5|6571.5|6579.5|6573.5|6575.5|6569.5|135
1714757400000|2024-05-03 17:30:00|6578.5|6572.5|6583.5|6577.5|6583.5|6577.5|6576.5|6570.5|183
1714757700000|2024-05-03 17:35:00|6582.5|6576.5|6587.5|6581.5|6587.5|6581.5|6582.5|6576.5|166
1714758000000|2024-05-03 17:40:00|6588.5|6582.5|6588.5|6582.5|6590.5|6584.5|6586.5|6580.5|284
1714758300000|2024-05-03 17:45:00|6587.5|6581.5|6590.5|6584.5|6591.5|6585.5|6586.5|6580.5|328
1714758600000|2024-05-03 17:50:00|6589.5|6583.5|6590.5|6584.5|6591.5|6585.5|6588.5|6582.5|294
1714758900000|2024-05-03 17:55:00|6589.5|6583.5|6587.5|6581.5|6592.5|6586.5|6586.5|6580.5|194
1714759200000|2024-05-03 18:00:00|6588.5|6582.5|6589.5|6583.5|6590.5|6584.5|6588.5|6582.5|88
1714759500000|2024-05-03 18:05:00|6588.5|6582.5|6591.5|6585.5|6592.5|6586.5|6588.5|6582.5|70
1714759800000|2024-05-03 18:10:00|6590.5|6584.5|6592.5|6586.5|6593.5|6587.5|6590.5|6584.5|55
1714760100000|2024-05-03 18:15:00|6593.5|6587.5|6593.5|6587.5|6594.5|6588.5|6591.5|6585.5|68
1714760400000|2024-05-03 18:20:00|6594.5|6588.5|6592.5|6586.5|6595.5|6589.5|6591.5|6585.5|67
1714760700000|2024-05-03 18:25:00|6593.5|6587.5|6592.5|6586.5|6595.5|6589.5|6592.5|6586.5|67
1714761000000|2024-05-03 18:30:00|6594.5|6588.5|6594.5|6588.5|6595.5|6589.5|6593.5|6587.5|68
1714761300000|2024-05-03 18:35:00|6595.5|6589.5|6596.5|6590.5|6599.5|6593.5|6594.5|6588.5|152
1714761600000|2024-05-03 18:40:00|6595.5|6589.5|6598.5|6592.5|6598.5|6592.5|6594.5|6588.5|72
1714761900000|2024-05-03 18:45:00|6599.5|6593.5|6599.5|6593.5|6601.5|6595.5|6598.5|6592.5|114
1714762200000|2024-05-03 18:50:00|6600.5|6594.5|6598.5|6592.5|6601.5|6595.5|6598.5|6592.5|52
1714762500000|2024-05-03 18:55:00|6597.5|6591.5|6605.4|6587.4|6605.4|6595.5|6596.5|6587.4|66
1714762800000|2024-05-03 19:00:00|6605.3|6587.3|6606.6|6588.6|6607.5|6589.5|6604|6586|1
1714763100000|2024-05-03 19:05:00|6606.7|6588.7|6610.2|6592.2|6610.2|6592.2|6606.6|6588.6|0
1714763400000|2024-05-03 19:10:00|6609.4|6591.4|6606.3|6588.3|6610.4|6592.4|6606|6588|0
1714763700000|2024-05-03 19:15:00|6606.2|6588.2|6607.5|6589.5|6607.7|6589.7|6606.2|6588.2|0
1714764000000|2024-05-03 19:20:00|6607.4|6589.4|6609.3|6591.3|6609.3|6591.3|6607.3|6589.3|0
1714764300000|2024-05-03 19:25:00|6609.2|6591.2|6610.6|6592.6|6611.6|6593.6|6608.2|6590.2|0
1714764600000|2024-05-03 19:30:00|6610.5|6592.5|6607|6589|6611.3|6593.3|6606.1|6588.1|0
1714764900000|2024-05-03 19:35:00|6607.1|6589.1|6609.5|6591.5|6610.7|6592.7|6606.9|6588.9|0
1714765200000|2024-05-03 19:40:00|6610.4|6592.4|6607.6|6589.6|6610.6|6592.6|6607.4|6589.4|0
1714765500000|2024-05-03 19:45:00|6607.5|6589.5|6611.6|6593.6|6612.4|6594.4|6607.4|6589.4|0
1714765800000|2024-05-03 19:50:00|6611.7|6593.7|6614.1|6596.1|6614.4|6596.4|6609.9|6591.9|0
1714766100000|2024-05-03 19:55:00|6613.9|6595.9|6615.4|6597.4|6617.5|6599.5|6613.4|6595.4|0
1714766400000|2024-05-03 20:00:00|6615.5|6597.5|6619.1|6601.1|6619.5|6601.5|6615.4|6597.4|0
1714766700000|2024-05-03 20:05:00|6618.7|6600.7|6620.6|6602.6|6620.6|6602.6|6618.7|6600.7|0
1714767000000|2024-05-03 20:10:00|6621|6603|6621.4|6603.4|6621.9|6603.9|6620.2|6602.2|0
1714767300000|2024-05-03 20:15:00|6621.6|6603.6|6621.6|6603.6|6622.1|6604.1|6620.8|6602.8|0
1714767600000|2024-05-03 20:20:00|6621.8|6603.8|6621.4|6603.4|6621.9|6603.9|6621.2|6603.2|0
1714767900000|2024-05-03 20:25:00|6621.2|6603.2|6620.4|6602.4|6621.2|6603.2|6620.2|6602.2|0
1714768200000|2024-05-03 20:30:00|6620.3|6602.3|6620.8|6602.8|6621.2|6603.2|6620.2|6602.2|0
1714768500000|2024-05-03 20:35:00|6620.6|6602.6|6621.4|6603.4|6621.4|6603.4|6620.6|6602.6|0
1714768800000|2024-05-03 20:40:00|6621.2|6603.2|6621|6603|6621.4|6603.4|6620.8|6602.8|0
1714769100000|2024-05-03 20:45:00|6620.8|6602.8|6619.9|6601.9|6620.8|6602.8|6619.7|6601.7|0
1714769400000|2024-05-03 20:50:00|6620.1|6602.1|6620.6|6602.6|6620.6|6602.6|6619.7|6601.7|0
1714769700000|2024-05-03 20:55:00|6620.4|6602.4|6621.3|6603.3|6621.5|6603.5|6620.4|6602.4|0
1714946400000|2024-05-05 22:00:00|6623.2|6605.2|6625|6607|6625.1|6607.1|6622.9|6604.9|0
1714946700000|2024-05-05 22:05:00|6624.9|6606.9|6623.7|6605.7|6624.9|6606.9|6622.6|6604.6|0
1714947000000|2024-05-05 22:10:00|6623.9|6605.9|6623.1|6605.1|6624.1|6606.1|6622.8|6604.8|0
1714947300000|2024-05-05 22:15:00|6622.9|6604.9|6623.6|6605.6|6623.9|6605.9|6622.4|6604.4|0
1714947600000|2024-05-05 22:20:00|6623.7|6605.7|6623.9|6605.9|6624.1|6606.1|6623.5|6605.5|0
1714947900000|2024-05-05 22:25:00|6624|6606|6624.1|6606.1|6624.3|6606.3|6623.9|6605.9|0
1714948200000|2024-05-05 22:30:00|6611.6|6593.6|6610.9|6592.9|6612|6594|6610.9|6592.9|0
1714948500000|2024-05-05 22:35:00|6610.8|6592.8|6611.3|6593.3|6611.7|6593.7|6610.7|6592.7|0
1714948800000|2024-05-05 22:40:00|6611.4|6593.4|6611.3|6593.3|6611.7|6593.7|6611.2|6593.2|0
1714949100000|2024-05-05 22:45:00|6623.8|6605.8|6623.5|6605.5|6623.9|6605.9|6623.5|6605.5|0
1714949400000|2024-05-05 22:50:00|6623.3|6605.3|6623.3|6605.3|6623.5|6605.5|6623.1|6605.1|0
1714949700000|2024-05-05 22:55:00|6623.4|6605.4|6623.3|6605.3|6623.5|6605.5|6623.3|6605.3|0
1714950000000|2024-05-05 23:00:00|6623.5|6605.5|6623.1|6605.1|6623.5|6605.5|6622.9|6604.9|0
1714950300000|2024-05-05 23:05:00|6623|6605|6623.6|6605.6|6623.8|6605.8|6622.8|6604.8|0
1714950600000|2024-05-05 23:10:00|6623.8|6605.8|6623|6605|6624.3|6606.3|6623|6605|0
1714950900000|2024-05-05 23:15:00|6610.6|6592.6|6610.5|6592.5|6610.7|6592.7|6609.9|6591.9|0
1714951200000|2024-05-05 23:20:00|6610.7|6592.7|6610.3|6592.3|6610.9|6592.9|6610.3|6592.3|0
1714951500000|2024-05-05 23:25:00|6610.4|6592.4|6610.7|6592.7|6610.7|6592.7|6610.3|6592.3|0
1714951800000|2024-05-05 23:30:00|6610.6|6592.6|6610.7|6592.7|6610.9|6592.9|6610.5|6592.5|0
1714952100000|2024-05-05 23:35:00|6610.6|6592.6|6609.9|6591.9|6610.7|6592.7|6609.6|6591.6|0
1714952400000|2024-05-05 23:40:00|6609.8|6591.8|6608.7|6590.7|6610.1|6592.1|6608.6|6590.6|0
1714952700000|2024-05-05 23:45:00|6608.6|6590.6|6607.9|6589.9|6608.8|6590.8|6607.3|6589.3|0
1714953000000|2024-05-05 23:50:00|6608.1|6590.1|6607.8|6589.8|6608.9|6590.9|6607.7|6589.7|0
1714953300000|2024-05-05 23:55:00|6607.9|6589.9|6607.5|6589.5|6607.9|6589.9|6606.9|6588.9|0
1714953600000|2024-05-06 00:00:00|6607.7|6589.7|6608.8|6590.8|6609|6591|6607.5|6589.5|0
1714953900000|2024-05-06 00:05:00|6608.7|6590.7|6608.2|6590.2|6609|6591|6608.2|6590.2|0
1714954200000|2024-05-06 00:10:00|6608.3|6590.3|6607.6|6589.6|6608.6|6590.6|6607.1|6589.1|0
1714954500000|2024-05-06 00:15:00|6607.2|6589.2|6605.3|6587.3|6607.3|6589.3|6605.1|6587.1|0
1714954800000|2024-05-06 00:20:00|6605.4|6587.4|6605|6587|6605.8|6587.8|6605|6587|0
1714955100000|2024-05-06 00:25:00|6604.8|6586.8|6605.6|6587.6|6605.7|6587.7|6604.5|6586.5|0
1714955400000|2024-05-06 00:30:00|6605.7|6587.7|6604.9|6586.9|6605.9|6587.9|6604.7|6586.7|0
1714955700000|2024-05-06 00:35:00|6604.8|6586.8|6605.7|6587.7|6605.9|6587.9|6604.5|6586.5|0
1714956000000|2024-05-06 00:40:00|6605.8|6587.8|6606.3|6588.3|6606.4|6588.4|6605.5|6587.5|0
1714956300000|2024-05-06 00:45:00|6618.7|6600.7|6618.4|6600.4|6618.7|6600.7|6618.4|6600.4|0
1714956600000|2024-05-06 00:50:00|6618.6|6600.6|6618.6|6600.6|6618.6|6600.6|6618.6|6600.6|0
1714956900000|2024-05-06 00:55:00|6619.6|6601.6|6619.5|6601.5|6619.9|6601.9|6619.3|6601.3|0
1714957200000|2024-05-06 01:00:00|6607|6589|6607.2|6589.2|6607.6|6589.6|6606.8|6588.8|0
1714957500000|2024-05-06 01:05:00|6607.3|6589.3|6607.5|6589.5|6607.9|6589.9|6607.2|6589.2|0
1714957800000|2024-05-06 01:10:00|6607.4|6589.4|6598.1|6580.1|6607.4|6589.4|6597.9|6579.9|0
1714958100000|2024-05-06 01:15:00|6587.5|6581.5|6567.5|6561.5|6600.5|6594.5|6566.5|6560.5|2763
1714958400000|2024-05-06 01:20:00|6566.5|6560.5|6569.5|6563.5|6574.5|6568.5|6559.5|6553.5|1703
1714958700000|2024-05-06 01:25:00|6568.5|6562.5|6566.5|6560.5|6572.5|6566.5|6560.5|6554.5|986
1714959000000|2024-05-06 01:30:00|6563.5|6557.5|6555.5|6549.5|6570.5|6564.5|6538.5|6532.5|5266
1714959300000|2024-05-06 01:35:00|6557.5|6551.5|6568.5|6562.5|6578.5|6572.5|6557.5|6551.5|3084
1714959600000|2024-05-06 01:40:00|6567.5|6561.5|6535.5|6529.5|6569.5|6563.5|6534.5|6528.5|2809
1714959900000|2024-05-06 01:45:00|6536.5|6530.5|6520.2|6514.2|6541.5|6535.5|6516.5|6510.5|2594
1714960200000|2024-05-06 01:50:00|6521.2|6515.2|6545.2|6539.2|6545.2|6539.2|6520.2|6514.2|1714
1714960500000|2024-05-06 01:55:00|6546.2|6540.2|6563.2|6557.2|6563.2|6557.2|6543.2|6537.2|1717
1714960800000|2024-05-06 02:00:00|6564.2|6558.2|6558.2|6552.2|6565.2|6559.2|6548.2|6542.2|2358
1714961100000|2024-05-06 02:05:00|6557.2|6551.2|6557.2|6551.2|6560.2|6554.2|6548.2|6542.2|1575
1714961400000|2024-05-06 02:10:00|6559.2|6553.2|6542.2|6536.2|6560.2|6554.2|6539.2|6533.2|1129
1714961700000|2024-05-06 02:15:00|6541.2|6535.2|6547.2|6541.2|6549.2|6543.2|6538.2|6532.2|873
1714962000000|2024-05-06 02:20:00|6546.2|6540.2|6542.2|6536.2|6548.2|6542.2|6529.2|6523.2|1853
1714962300000|2024-05-06 02:25:00|6541.2|6535.2|6539.2|6533.2|6546.2|6540.2|6536.2|6530.2|742
1714962600000|2024-05-06 02:30:00|6538.2|6532.2|6532.2|6526.2|6538.2|6532.2|6527.2|6521.2|1333
1714962900000|2024-05-06 02:35:00|6531.2|6525.2|6535.2|6529.2|6540.2|6534.2|6524.2|6518.2|959
1714963200000|2024-05-06 02:40:00|6534.2|6528.2|6527.2|6521.2|6540.2|6534.2|6527.2|6521.2|651
1714963500000|2024-05-06 02:45:00|6528.2|6522.2|6543.2|6537.2|6544.2|6538.2|6526.2|6520.2|832
1714963800000|2024-05-06 02:50:00|6542.2|6536.2|6541.2|6535.2|6553.2|6547.2|6540.2|6534.2|1095
1714964100000|2024-05-06 02:55:00|6540.2|6534.2|6544.2|6538.2|6550.2|6544.2|6540.2|6534.2|1165
1714964400000|2024-05-06 03:00:00|6543.2|6537.2|6558.2|6552.2|6560.2|6554.2|6542.2|6536.2|1387
1714964700000|2024-05-06 03:05:00|6559.2|6553.2|6556.2|6550.2|6563.2|6557.2|6555.2|6549.2|898
1714965000000|2024-05-06 03:10:00|6557.2|6551.2|6538.2|6532.2|6557.2|6551.2|6537.2|6531.2|1162
1714965300000|2024-05-06 03:15:00|6537.2|6531.2|6536.2|6530.2|6540.2|6534.2|6535.2|6529.2|1110
1714965600000|2024-05-06 03:20:00|6535.2|6529.2|6533.2|6527.2|6536.2|6530.2|6528.2|6522.2|1026
1714965900000|2024-05-06 03:25:00|6534.2|6528.2|6534.2|6528.2|6539.2|6533.2|6534.2|6528.2|808
1714966200000|2024-05-06 03:30:00|6535.2|6529.2|6537.2|6531.2|6537.2|6531.2|6529.2|6523.2|719
1714966500000|2024-05-06 03:35:00|6538.2|6532.2|6540.2|6534.2|6546.2|6540.2|6537.2|6531.2|1662
1714966800000|2024-05-06 03:40:00|6539.2|6533.2|6543.2|6537.2|6544.2|6538.2|6537.2|6531.2|432
1714967100000|2024-05-06 03:45:00|6542.2|6536.2|6548.2|6542.2|6548.2|6542.2|6540.2|6534.2|788
1714967400000|2024-05-06 03:50:00|6547.2|6541.2|6541.2|6535.2|6550.2|6544.2|6538.2|6532.2|3254
1714967700000|2024-05-06 03:55:00|6542.2|6536.2|6541.2|6535.2|6542.2|6536.2|6538.2|6532.2|581
1714968000000|2024-05-06 04:00:00|6546.2|6528.2|6545.4|6527.4|6546.2|6528.2|6545.2|6527.2|0
1714968300000|2024-05-06 04:05:00|6545.2|6527.2|6545|6527|6545.4|6527.4|6545|6527|0
1714968600000|2024-05-06 04:10:00|6545.2|6527.2|6545.4|6527.4|6545.5|6527.5|6545|6527|0
1714968900000|2024-05-06 04:15:00|6545.2|6527.2|6545.1|6527.1|6545.2|6527.2|6545.1|6527.1|0
1714969200000|2024-05-06 04:20:00|6545.2|6527.2|6545|6527|6545.2|6527.2|6545|6527|0
1714969500000|2024-05-06 04:25:00|6544.8|6526.8|6545|6527|6545.2|6527.2|6544.8|6526.8|0
1714969800000|2024-05-06 04:30:00|6544.9|6526.9|6544.9|6526.9|6545.1|6527.1|6544.9|6526.9|0
1714970100000|2024-05-06 04:35:00|6544.7|6526.7|6544.9|6526.9|6544.9|6526.9|6544.7|6526.7|0
1714970400000|2024-05-06 04:40:00|6544.7|6526.7|6544.8|6526.8|6544.9|6526.9|6544.7|6526.7|0
1714970700000|2024-05-06 04:45:00|6544.6|6526.6|6544.3|6526.3|6544.8|6526.8|6544.3|6526.3|0
1714971000000|2024-05-06 04:50:00|6544.4|6526.4|6544.5|6526.5|6544.6|6526.6|6544.3|6526.3|0
1714971300000|2024-05-06 04:55:00|6544.6|6526.6|6544.1|6526.1|6544.6|6526.6|6544.1|6526.1|0
1714971600000|2024-05-06 05:00:00|6544.2|6526.2|6540.2|6534.2|6544.2|6534.2|6531.2|6525.2|1635
1714971900000|2024-05-06 05:05:00|6541.2|6535.2|6537.2|6531.2|6541.2|6535.2|6535.2|6529.2|635
1714972200000|2024-05-06 05:10:00|6536.2|6530.2|6542.2|6536.2|6545.2|6539.2|6531.2|6525.2|718
1714972500000|2024-05-06 05:15:00|6543.2|6537.2|6532.2|6526.2|6544.2|6538.2|6526.2|6520.2|792
1714972800000|2024-05-06 05:20:00|6531.2|6525.2|6528.2|6522.2|6533.2|6527.2|6527.2|6521.2|621
1714973100000|2024-05-06 05:25:00|6529.2|6523.2|6525.2|6519.2|6531.2|6525.2|6523.2|6517.2|939
1714973400000|2024-05-06 05:30:00|6526.2|6520.2|6527.2|6521.2|6531.2|6525.2|6524.2|6518.2|742
1714973700000|2024-05-06 05:35:00|6526.2|6520.2|6524.2|6518.2|6532.2|6526.2|6520.2|6514.2|868
1714974000000|2024-05-06 05:40:00|6523.2|6517.2|6524.2|6518.2|6529.2|6523.2|6522.2|6516.2|722
1714974300000|2024-05-06 05:45:00|6525.2|6519.2|6534.2|6528.2|6535.2|6529.2|6524.2|6518.2|1117
1714974600000|2024-05-06 05:50:00|6533.2|6527.2|6537.2|6531.2|6541.2|6535.2|6532.2|6526.2|1122
1714974900000|2024-05-06 05:55:00|6538.2|6532.2|6546.2|6540.2|6550.2|6544.2|6537.2|6531.2|1026
1714975200000|2024-05-06 06:00:00|6547.2|6541.2|6548.2|6542.2|6554.2|6548.2|6545.2|6539.2|1056
1714975500000|2024-05-06 06:05:00|6547.2|6541.2|6547.2|6541.2|6556.2|6550.2|6546.2|6540.2|792
1714975800000|2024-05-06 06:10:00|6548.2|6542.2|6553.2|6547.2|6554.2|6548.2|6546.2|6540.2|775
1714976100000|2024-05-06 06:15:00|6554.2|6548.2|6554.2|6548.2|6557.2|6551.2|6552.2|6546.2|822
1714976400000|2024-05-06 06:20:00|6555.2|6549.2|6563.2|6557.2|6566.2|6560.2|6555.2|6549.2|1377
1714976700000|2024-05-06 06:25:00|6562.2|6556.2|6569.2|6563.2|6576.2|6570.2|6562.2|6556.2|1590
1714977000000|2024-05-06 06:30:00|6570.2|6564.2|6574.2|6568.2|6575.2|6569.2|6564.2|6558.2|1265
1714977300000|2024-05-06 06:35:00|6576.2|6570.2|6579.2|6573.2|6581.2|6575.2|6574.2|6568.2|1359
1714977600000|2024-05-06 06:40:00|6580.2|6574.2|6582.2|6576.2|6584.2|6578.2|6576.2|6570.2|1242
1714977900000|2024-05-06 06:45:00|6581.2|6575.2|6578.2|6572.2|6585.2|6579.2|6577.2|6571.2|1724
1714978200000|2024-05-06 06:50:00|6579.2|6573.2|6572.2|6566.2|6579.2|6573.2|6570.2|6564.2|882
1714978500000|2024-05-06 06:55:00|6573.2|6567.2|6579.2|6573.2|6580.2|6574.2|6573.2|6567.2|1114
1714978800000|2024-05-06 07:00:00|6578.2|6572.2|6577.2|6571.2|6585.2|6579.2|6575.2|6569.2|1371
1714979100000|2024-05-06 07:05:00|6576.2|6570.2|6576.2|6570.2|6581.2|6575.2|6573.2|6567.2|601
1714979400000|2024-05-06 07:10:00|6577.2|6571.2|6575.2|6569.2|6578.2|6572.2|6574.2|6568.2|615
1714979700000|2024-05-06 07:15:00|6576.2|6570.2|6577.2|6571.2|6581.2|6575.2|6575.2|6569.2|802
1714980000000|2024-05-06 07:20:00|6576.2|6570.2|6573.2|6567.2|6580.2|6574.2|6571.2|6565.2|923
1714980300000|2024-05-06 07:25:00|6574.2|6568.2|6576.2|6570.2|6579.2|6573.2|6573.2|6567.2|537
1714980600000|2024-05-06 07:30:00|6577.2|6571.2|6576.2|6570.2|6577.2|6571.2|6572.2|6566.2|1377
1714980900000|2024-05-06 07:35:00|6575.2|6569.2|6573.2|6567.2|6577.2|6571.2|6572.2|6566.2|1055
1714981200000|2024-05-06 07:40:00|6574.2|6568.2|6570.2|6564.2|6575.2|6569.2|6568.2|6562.2|1084
1714981500000|2024-05-06 07:45:00|6569.2|6563.2|6564.2|6558.2|6569.2|6563.2|6563.2|6557.2|983
1714981800000|2024-05-06 07:50:00|6563.2|6557.2|6564.2|6558.2|6565.2|6559.2|6560.2|6554.2|1579
1714982100000|2024-05-06 07:55:00|6565.2|6559.2|6569.2|6563.2|6571.2|6565.2|6562.2|6556.2|1564
1714982400000|2024-05-06 08:00:00|6568.2|6562.2|6578.2|6572.2|6580.2|6574.2|6567.2|6561.2|1496
1714982700000|2024-05-06 08:05:00|6579.2|6573.2|6585.2|6579.2|6586.2|6580.2|6575.2|6569.2|2578
1714983000000|2024-05-06 08:10:00|6584.2|6578.2|6586.2|6580.2|6587.2|6581.2|6580.2|6574.2|2025
1714983300000|2024-05-06 08:15:00|6585.2|6579.2|6584.2|6578.2|6586.2|6580.2|6582.2|6576.2|1029
1714983600000|2024-05-06 08:20:00|6583.2|6577.2|6580.2|6574.2|6584.2|6578.2|6577.2|6571.2|1142
1714983900000|2024-05-06 08:25:00|6581.2|6575.2|6584.2|6578.2|6584.2|6578.2|6579.2|6573.2|580
1714984200000|2024-05-06 08:30:00|6588|6570|6589.1|6571.1|6589.3|6571.3|6587.6|6569.6|97
1714984500000|2024-05-06 08:35:00|6589|6571|6588.2|6570.2|6589.2|6571.2|6588.1|6570.1|0
1714984800000|2024-05-06 08:40:00|6588.3|6570.3|6588.5|6570.5|6588.5|6570.5|6587.8|6569.8|0
1714985100000|2024-05-06 08:45:00|6588.4|6570.4|6588.2|6570.2|6588.6|6570.6|6588|6570|0
1714985400000|2024-05-06 08:50:00|6588.4|6570.4|6588.2|6570.2|6588.9|6570.9|6588.1|6570.1|0
1714985700000|2024-05-06 08:55:00|6588.3|6570.3|6588.8|6570.8|6588.9|6570.9|6587.9|6569.9|0
1714986000000|2024-05-06 09:00:00|6588.9|6570.9|6589.2|6571.2|6589.6|6571.6|6588.3|6570.3|0
1714986300000|2024-05-06 09:05:00|6589|6571|6589.5|6571.5|6589.6|6571.6|6588.8|6570.8|0
1714986600000|2024-05-06 09:10:00|6589.3|6571.3|6589.9|6571.9|6590.2|6572.2|6589.1|6571.1|0
1714986900000|2024-05-06 09:15:00|6586.2|6580.2|6592.2|6586.2|6593.2|6587.2|6583.2|6577.2|252
1714987200000|2024-05-06 09:20:00|6591.2|6585.2|6589.2|6583.2|6593.2|6587.2|6588.2|6582.2|275
1714987500000|2024-05-06 09:25:00|6590.2|6584.2|6591.2|6585.2|6592.2|6586.2|6590.2|6584.2|78
1714987800000|2024-05-06 09:30:00|6594.2|6588.2|6594.2|6588.2|6596.2|6590.2|6592.2|6586.2|101
1714988100000|2024-05-06 09:35:00|6595.2|6589.2|6599.2|6593.2|6603.2|6597.2|6595.2|6589.2|114
1714988400000|2024-05-06 09:40:00|6600.2|6594.2|6599.2|6593.2|6603.2|6597.2|6598.2|6592.2|135
1714988700000|2024-05-06 09:45:00|6600.2|6594.2|6600.2|6594.2|6601.2|6595.2|6599.2|6593.2|180
1714989000000|2024-05-06 09:50:00|6601.2|6595.2|6599.2|6593.2|6601.2|6595.2|6595.2|6589.2|128
1714989300000|2024-05-06 09:55:00|6598.2|6592.2|6600.2|6594.2|6601.2|6595.2|6597.2|6591.2|123
1714989600000|2024-05-06 10:00:00|6599.7|6593.7|6600.7|6594.7|6601.7|6595.7|6597.7|6591.7|49
1714989900000|2024-05-06 10:05:00|6601.7|6595.7|6603.7|6597.7|6604.7|6598.7|6600.7|6594.7|214
1714990200000|2024-05-06 10:10:00|6604.2|6598.2|6602.7|6596.7|6604.7|6598.7|6602.7|6596.7|55
1714990500000|2024-05-06 10:15:00|6603.2|6597.2|6601.7|6595.7|6603.7|6597.7|6599.7|6593.7|13
1714990800000|2024-05-06 10:20:00|6601.2|6595.2|6603.7|6597.7|6603.7|6597.7|6600.2|6594.2|33
1714991100000|2024-05-06 10:25:00|6604.2|6598.2|6601.7|6595.7|6604.7|6598.7|6600.7|6594.7|37
1714991400000|2024-05-06 10:30:00|6601.2|6595.2|6600.2|6594.2|6604.7|6598.7|6599.7|6593.7|85
1714991700000|2024-05-06 10:35:00|6599.7|6593.7|6599.7|6593.7|6601.7|6595.7|6599.7|6593.7|21
1714992000000|2024-05-06 10:40:00|6600.2|6594.2|6600.7|6594.7|6601.7|6595.7|6598.7|6592.7|30
1714992300000|2024-05-06 10:45:00|6601.2|6595.2|6601.2|6595.2|6601.7|6595.7|6599.2|6593.2|8
1714992600000|2024-05-06 10:50:00|6600.7|6594.7|6601.2|6595.2|6602.7|6596.7|6599.7|6593.7|14
1714992900000|2024-05-06 10:55:00|6601.7|6595.7|6602.2|6596.2|6604.7|6598.7|6601.7|6595.7|70
1714993200000|2024-05-06 11:00:00|6601.7|6595.7|6611.2|6605.2|6612.7|6606.7|6601.2|6595.2|573
1714993500000|2024-05-06 11:05:00|6610.7|6604.7|6603.7|6597.7|6611.7|6605.7|6602.7|6596.7|44
1714993800000|2024-05-06 11:10:00|6604.2|6598.2|6605.2|6599.2|6605.7|6599.7|6603.2|6597.2|8
1714994100000|2024-05-06 11:15:00|6604.7|6598.7|6607.2|6601.2|6607.7|6601.7|6604.7|6598.7|5
1714994400000|2024-05-06 11:20:00|6607.7|6601.7|6608.7|6602.7|6608.7|6602.7|6606.7|6600.7|31
1714994700000|2024-05-06 11:25:00|6608.2|6602.2|6609.2|6603.2|6610.7|6604.7|6606.7|6600.7|18
1714995000000|2024-05-06 11:30:00|6608.7|6602.7|6605.2|6599.2|6608.7|6602.7|6604.7|6598.7|59
1714995300000|2024-05-06 11:35:00|6605.7|6599.7|6608.7|6602.7|6609.2|6603.2|6605.7|6599.7|66
1714995600000|2024-05-06 11:40:00|6608.2|6602.2|6610.2|6604.2|6611.7|6605.7|6606.7|6600.7|39
1714995900000|2024-05-06 11:45:00|6609.7|6603.7|6608.2|6602.2|6612.7|6606.7|6607.7|6601.7|53
1714996200000|2024-05-06 11:50:00|6607.7|6601.7|6607.7|6601.7|6608.2|6602.2|6606.7|6600.7|17
1714996500000|2024-05-06 11:55:00|6607.2|6601.2|6608.2|6602.2|6608.7|6602.7|6606.2|6600.2|13
1714996800000|2024-05-06 12:00:00|6608.7|6602.7|6611.2|6605.2|6611.2|6605.2|6607.2|6601.2|12
1714997100000|2024-05-06 12:05:00|6610.7|6604.7|6611.2|6605.2|6612.7|6606.7|6609.7|6603.7|36
1714997400000|2024-05-06 12:10:00|6610.7|6604.7|6612.7|6606.7|6614.7|6608.7|6609.7|6603.7|71
1714997700000|2024-05-06 12:15:00|6613.2|6607.2|6614.2|6608.2|6614.7|6608.7|6611.2|6605.2|41
1714998000000|2024-05-06 12:20:00|6613.7|6607.7|6615.2|6609.2|6617.7|6611.7|6613.7|6607.7|83
1714998300000|2024-05-06 12:25:00|6615.7|6609.7|6618.7|6612.7|6622.7|6616.7|6615.7|6609.7|188
1714998600000|2024-05-06 12:30:00|6619.2|6613.2|6622.2|6616.2|6622.2|6616.2|6618.7|6612.7|56
1714998900000|2024-05-06 12:35:00|6622.7|6616.7|6619.7|6613.7|6622.7|6616.7|6616.7|6610.7|119
1714999200000|2024-05-06 12:40:00|6619.2|6613.2|6616.7|6610.7|6619.2|6613.2|6612.7|6606.7|67
1714999500000|2024-05-06 12:45:00|6615.7|6609.7|6617.7|6611.7|6619.7|6613.7|6615.7|6609.7|96
1714999800000|2024-05-06 12:50:00|6617.2|6611.2|6616.7|6610.7|6617.7|6611.7|6614.7|6608.7|42
1715000100000|2024-05-06 12:55:00|6615.7|6609.7|6615.7|6609.7|6617.7|6611.7|6614.7|6608.7|50
1715000400000|2024-05-06 13:00:00|6615.2|6609.2|6610.7|6604.7|6615.7|6609.7|6609.7|6603.7|69
1715000700000|2024-05-06 13:05:00|6610.2|6604.2|6605.2|6599.2|6610.7|6604.7|6602.7|6596.7|102
1715001000000|2024-05-06 13:10:00|6604.7|6598.7|6601.7|6595.7|6604.7|6598.7|6601.2|6595.2|35
1715001300000|2024-05-06 13:15:00|6602.2|6596.2|6602.7|6596.7|6604.7|6598.7|6599.7|6593.7|68
1715001600000|2024-05-06 13:20:00|6603.2|6597.2|6604.7|6598.7|6605.7|6599.7|6602.2|6596.2|71
1715001900000|2024-05-06 13:25:00|6604.2|6598.2|6605.7|6599.7|6608.7|6602.7|6602.7|6596.7|84
1715002200000|2024-05-06 13:30:00|6607.2|6601.2|6616.2|6610.2|6617.7|6611.7|6600.7|6594.7|762
1715002500000|2024-05-06 13:35:00|6615.2|6609.2|6614.7|6608.7|6626.2|6620.2|6613.7|6607.7|758
1715002800000|2024-05-06 13:40:00|6613.7|6607.7|6592.2|6586.2|6617.7|6611.7|6590.7|6584.7|537
1715003100000|2024-05-06 13:45:00|6591.7|6585.7|6596.7|6590.7|6599.2|6593.2|6591.2|6585.2|313
1715003400000|2024-05-06 13:50:00|6596.2|6590.2|6597.2|6591.2|6597.7|6591.7|6590.7|6584.7|223
1715003700000|2024-05-06 13:55:00|6597.7|6591.7|6593.7|6587.7|6597.7|6591.7|6589.7|6583.7|217
1715004000000|2024-05-06 14:00:00|6594.2|6588.2|6589.7|6583.7|6594.7|6588.7|6582.7|6576.7|602
1715004300000|2024-05-06 14:05:00|6588.7|6582.7|6576.7|6570.7|6589.7|6583.7|6573.7|6567.7|536
1715004600000|2024-05-06 14:10:00|6576.2|6570.2|6573.7|6567.7|6576.7|6570.7|6569.7|6563.7|488
1715004900000|2024-05-06 14:15:00|6573.2|6567.2|6569.7|6563.7|6573.2|6567.2|6565.7|6559.7|321
1715005200000|2024-05-06 14:20:00|6570.2|6564.2|6587.7|6581.7|6587.7|6581.7|6564.7|6558.7|555
1715005500000|2024-05-06 14:25:00|6588.7|6582.7|6588.7|6582.7|6592.7|6586.7|6585.7|6579.7|165
1715005800000|2024-05-06 14:30:00|6588.2|6582.2|6590.7|6584.7|6591.7|6585.7|6585.7|6579.7|288
1715006100000|2024-05-06 14:35:00|6591.7|6585.7|6588.7|6582.7|6594.7|6588.7|6586.7|6580.7|163
1715006400000|2024-05-06 14:40:00|6589.2|6583.2|6580.7|6574.7|6591.7|6585.7|6579.7|6573.7|263
1715006700000|2024-05-06 14:45:00|6580.2|6574.2|6585.7|6579.7|6585.7|6579.7|6578.7|6572.7|275
1715007000000|2024-05-06 14:50:00|6586.2|6580.2|6579.2|6573.2|6586.7|6580.7|6578.2|6572.2|174
1715007300000|2024-05-06 14:55:00|6579.7|6573.7|6579.7|6573.7|6580.7|6574.7|6575.7|6569.7|89
1715007600000|2024-05-06 15:00:00|6578.7|6572.7|6579.2|6573.2|6582.2|6576.2|6575.7|6569.7|74
1715007900000|2024-05-06 15:05:00|6579.7|6573.7|6577.7|6571.7|6579.7|6573.7|6575.2|6569.2|141
1715008200000|2024-05-06 15:10:00|6578.2|6572.2|6576.7|6570.7|6578.7|6572.7|6575.2|6569.2|165
1715008500000|2024-05-06 15:15:00|6575.7|6569.7|6573.7|6567.7|6579.7|6573.7|6572.7|6566.7|281
1715008800000|2024-05-06 15:20:00|6572.7|6566.7|6568.7|6562.7|6573.7|6567.7|6566.7|6560.7|302
1715009100000|2024-05-06 15:25:00|6569.2|6563.2|6577.7|6571.7|6578.7|6572.7|6569.2|6563.2|310
1715009400000|2024-05-06 15:30:00|6578.2|6572.2|6582.7|6576.7|6582.7|6576.7|6577.7|6571.7|203
1715009700000|2024-05-06 15:35:00|6583.7|6577.7|6586.7|6580.7|6587.7|6581.7|6583.7|6577.7|181
1715010000000|2024-05-06 15:40:00|6587.2|6581.2|6588.7|6582.7|6589.7|6583.7|6585.7|6579.7|77
1715010300000|2024-05-06 15:45:00|6588.2|6582.2|6585.7|6579.7|6588.7|6582.7|6585.7|6579.7|197
1715010600000|2024-05-06 15:50:00|6586.7|6580.7|6588.2|6582.2|6588.7|6582.7|6585.7|6579.7|73
1715010900000|2024-05-06 15:55:00|6588.7|6582.7|6589.2|6583.2|6590.7|6584.7|6586.7|6580.7|57
1715011200000|2024-05-06 16:00:00|6588.2|6582.2|6589.2|6583.2|6589.2|6583.2|6587.2|6581.2|47
1715011500000|2024-05-06 16:05:00|6588.2|6582.2|6587.2|6581.2|6588.2|6582.2|6585.2|6579.2|69
1715011800000|2024-05-06 16:10:00|6586.2|6580.2|6586.2|6580.2|6587.2|6581.2|6585.2|6579.2|40
1715012100000|2024-05-06 16:15:00|6585.2|6579.2|6583.2|6577.2|6586.2|6580.2|6582.2|6576.2|122
1715012400000|2024-05-06 16:20:00|6582.2|6576.2|6583.2|6577.2|6583.2|6577.2|6581.2|6575.2|76
1715012700000|2024-05-06 16:25:00|6584.2|6578.2|6585.2|6579.2|6585.2|6579.2|6583.2|6577.2|38
1715013000000|2024-05-06 16:30:00|6586.2|6580.2|6584.2|6578.2|6587.2|6581.2|6583.2|6577.2|159
1715013300000|2024-05-06 16:35:00|6585.2|6579.2|6591.2|6585.2|6591.2|6585.2|6585.2|6579.2|83
1715013600000|2024-05-06 16:40:00|6590.2|6584.2|6591.2|6585.2|6591.2|6585.2|6590.2|6584.2|36
1715013900000|2024-05-06 16:45:00|6590.2|6584.2|6589.2|6583.2|6590.2|6584.2|6586.2|6580.2|92
1715014200000|2024-05-06 16:50:00|6588.2|6582.2|6589.2|6583.2|6590.2|6584.2|6586.2|6580.2|25
1715014500000|2024-05-06 16:55:00|6590.2|6584.2|6593.2|6587.2|6594.2|6588.2|6590.2|6584.2|42
1715014800000|2024-05-06 17:00:00|6592.2|6586.2|6594.2|6588.2|6594.2|6588.2|6592.2|6586.2|22
1715015100000|2024-05-06 17:05:00|6593.2|6587.2|6591.2|6585.2|6593.2|6587.2|6591.2|6585.2|65
1715015400000|2024-05-06 17:10:00|6590.2|6584.2|6589.2|6583.2|6590.2|6584.2|6587.2|6581.2|68
1715015700000|2024-05-06 17:15:00|6588.2|6582.2|6585.2|6579.2|6588.2|6582.2|6583.2|6577.2|84
1715016000000|2024-05-06 17:20:00|6586.2|6580.2|6589.2|6583.2|6589.2|6583.2|6586.2|6580.2|44
1715016300000|2024-05-06 17:25:00|6590.2|6584.2|6588.2|6582.2|6590.2|6584.2|6588.2|6582.2|109
1715016600000|2024-05-06 17:30:00|6589.2|6583.2|6591.2|6585.2|6591.2|6585.2|6589.2|6583.2|26
1715016900000|2024-05-06 17:35:00|6592.2|6586.2|6595.2|6589.2|6595.2|6589.2|6592.2|6586.2|45
1715017200000|2024-05-06 17:40:00|6596.2|6590.2|6594.2|6588.2|6596.2|6590.2|6593.2|6587.2|87
1715017500000|2024-05-06 17:45:00|6593.2|6587.2|6591.2|6585.2|6593.2|6587.2|6591.2|6585.2|123
1715017800000|2024-05-06 17:50:00|6594.2|6588.2|6596.2|6590.2|6597.2|6591.2|6594.2|6588.2|41
1715018100000|2024-05-06 17:55:00|6598.2|6592.2|6596.2|6590.2|6600.2|6594.2|6596.2|6590.2|91
1715018400000|2024-05-06 18:00:00|6595.2|6589.2|6596.2|6590.2|6598.2|6592.2|6595.2|6589.2|67
1715018700000|2024-05-06 18:05:00|6595.2|6589.2|6596.2|6590.2|6597.2|6591.2|6595.2|6589.2|62
1715019000000|2024-05-06 18:10:00|6595.2|6589.2|6594.2|6588.2|6595.2|6589.2|6593.2|6587.2|68
1715019300000|2024-05-06 18:15:00|6595.2|6589.2|6597.2|6591.2|6599.2|6593.2|6595.2|6589.2|79
1715019600000|2024-05-06 18:20:00|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6596.2|6590.2|59
1715019900000|2024-05-06 18:25:00|6596.2|6590.2|6597.2|6591.2|6597.2|6591.2|6596.2|6590.2|11
1715020200000|2024-05-06 18:30:00|6596.2|6590.2|6589.2|6583.2|6596.2|6590.2|6588.2|6582.2|118
1715020500000|2024-05-06 18:35:00|6588.2|6582.2|6585.2|6579.2|6588.2|6582.2|6585.2|6579.2|87
1715020800000|2024-05-06 18:40:00|6584.2|6578.2|6580.2|6574.2|6584.2|6578.2|6580.2|6574.2|86
1715021100000|2024-05-06 18:45:00|6581.2|6575.2|6583.2|6577.2|6585.2|6579.2|6580.2|6574.2|72
1715021400000|2024-05-06 18:50:00|6582.2|6576.2|6584.2|6578.2|6585.2|6579.2|6582.2|6576.2|76
1715021700000|2024-05-06 18:55:00|6585.2|6579.2|6591|6573|6591|6582.2|6583.2|6573|64
1715022000000|2024-05-06 19:00:00|6589.6|6571.6|6589.6|6571.6|6590.2|6572.2|6587.4|6569.4|0
1715022300000|2024-05-06 19:05:00|6589.5|6571.5|6589.4|6571.4|6590.2|6572.2|6588.8|6570.8|0
1715022600000|2024-05-06 19:10:00|6589.6|6571.6|6587.4|6569.4|6589.7|6571.7|6587.4|6569.4|0
1715022900000|2024-05-06 19:15:00|6587.2|6569.2|6587.7|6569.7|6587.9|6569.9|6585.6|6567.6|0
1715023200000|2024-05-06 19:20:00|6587.9|6569.9|6588.1|6570.1|6588.9|6570.9|6587.5|6569.5|0
1715023500000|2024-05-06 19:25:00|6588.3|6570.3|6587.4|6569.4|6588.7|6570.7|6587|6569|0
1715023800000|2024-05-06 19:30:00|6587|6569|6586.7|6568.7|6587.8|6569.8|6585.9|6567.9|0
1715024100000|2024-05-06 19:35:00|6586.6|6568.6|6589|6571|6589.3|6571.3|6586.4|6568.4|0
1715024400000|2024-05-06 19:40:00|6589.2|6571.2|6590.2|6572.2|6590.4|6572.4|6588.4|6570.4|0
1715024700000|2024-05-06 19:45:00|6590|6572|6591.9|6573.9|6592.3|6574.3|6588.9|6570.9|0
1715025000000|2024-05-06 19:50:00|6591.7|6573.7|6595.2|6577.2|6595.2|6577.2|6589.7|6571.7|0
1715025300000|2024-05-06 19:55:00|6595|6577|6598.9|6580.9|6599.1|6581.1|6594.4|6576.4|0
1715025600000|2024-05-06 20:00:00|6594.1|6576.1|6592.1|6574.1|6594.9|6576.9|6591.9|6573.9|0
1715025900000|2024-05-06 20:05:00|6592|6574|6593.2|6575.2|6593.4|6575.4|6591.1|6573.1|0
1715026200000|2024-05-06 20:10:00|6593|6575|6591.9|6573.9|6593.4|6575.4|6591.9|6573.9|0
1715026500000|2024-05-06 20:15:00|6596.5|6578.5|6596.4|6578.4|6596.7|6578.7|6595.6|6577.6|0
1715026800000|2024-05-06 20:20:00|6596.5|6578.5|6597.7|6579.7|6597.7|6579.7|6596.4|6578.4|0
1715027100000|2024-05-06 20:25:00|6597.6|6579.6|6597.3|6579.3|6597.9|6579.9|6597.3|6579.3|0
1715027400000|2024-05-06 20:30:00|6597.4|6579.4|6597.7|6579.7|6597.9|6579.9|6597.1|6579.1|0
1715027700000|2024-05-06 20:35:00|6597.8|6579.8|6597.5|6579.5|6597.9|6579.9|6597.1|6579.1|0
1715028000000|2024-05-06 20:40:00|6597.7|6579.7|6597.7|6579.7|6597.9|6579.9|6597.3|6579.3|0
1715028300000|2024-05-06 20:45:00|6593|6575|6593.4|6575.4|6593.6|6575.6|6593|6575|0
1715028600000|2024-05-06 20:50:00|6593.3|6575.3|6592.8|6574.8|6593.4|6575.4|6592.8|6574.8|0
1715028900000|2024-05-06 20:55:00|6593|6575|6592.8|6574.8|6593|6575|6592.6|6574.6|0
1715029200000|2024-05-06 21:00:00|6592.9|6574.9|6593.1|6575.1|6593.5|6575.5|6592.8|6574.8|0
1715029500000|2024-05-06 21:05:00|6593.2|6575.2|6593.9|6575.9|6593.9|6575.9|6593.1|6575.1|0
1715029800000|2024-05-06 21:10:00|6593.8|6575.8|6594|6576|6594|6576|6593.8|6575.8|0
1715030100000|2024-05-06 21:15:00|6593.9|6575.9|6593.8|6575.8|6593.9|6575.9|6593.6|6575.6|0
1715030400000|2024-05-06 21:20:00|6593.9|6575.9|6593.9|6575.9|6593.9|6575.9|6593.8|6575.8|0
1715030700000|2024-05-06 21:25:00|6594|6576|6593.7|6575.7|6594|6576|6593.7|6575.7|0
1715031000000|2024-05-06 21:30:00|6593.8|6575.8|6593.7|6575.7|6593.8|6575.8|6593.7|6575.7|0
1715031300000|2024-05-06 21:35:00|6593.9|6575.9|6593.8|6575.8|6594|6576|6593.7|6575.7|0
1715031900000|2024-05-06 21:45:00|6593.9|6575.9|6593.9|6575.9|6593.9|6575.9|6593.9|6575.9|0
1715032200000|2024-05-06 21:50:00|6593.7|6575.7|6593.9|6575.9|6593.9|6575.9|6593.7|6575.7|0
1715032500000|2024-05-06 21:55:00|6593.8|6575.8|6593.9|6575.9|6594|6576|6593.7|6575.7|0
1715032800000|2024-05-06 22:00:00|6593.6|6575.6|6592|6574|6593.6|6575.6|6591.9|6573.9|0
1715033100000|2024-05-06 22:05:00|6591.9|6573.9|6592.2|6574.2|6592.2|6574.2|6591.4|6573.4|0
1715033400000|2024-05-06 22:10:00|6592.4|6574.4|6592.9|6574.9|6592.9|6574.9|6592.2|6574.2|0
1715033700000|2024-05-06 22:15:00|6596.6|6578.6|6597.3|6579.3|6597.4|6579.4|6596.4|6578.4|0
1715034000000|2024-05-06 22:20:00|6597.5|6579.5|6597.1|6579.1|6597.9|6579.9|6597.1|6579.1|0
1715034300000|2024-05-06 22:25:00|6597.2|6579.2|6597.1|6579.1|6597.3|6579.3|6596.5|6578.5|0
1715034600000|2024-05-06 22:30:00|6596.9|6578.9|6597|6579|6597.1|6579.1|6596.7|6578.7|0
1715034900000|2024-05-06 22:35:00|6596.9|6578.9|6598.1|6580.1|6598.1|6580.1|6596.9|6578.9|0
1715035200000|2024-05-06 22:40:00|6598|6580|6598.3|6580.3|6598.4|6580.4|6597.7|6579.7|0
1715035500000|2024-05-06 22:45:00|6594.4|6576.4|6593.9|6575.9|6594.4|6576.4|6593.4|6575.4|0
1715035800000|2024-05-06 22:50:00|6593.7|6575.7|6594.1|6576.1|6594.3|6576.3|6593.7|6575.7|0
1715036100000|2024-05-06 22:55:00|6594.3|6576.3|6595|6577|6595.3|6577.3|6594.1|6576.1|0
1715036400000|2024-05-06 23:00:00|6598.8|6580.8|6598.7|6580.7|6599.6|6581.6|6598.5|6580.5|0
1715036700000|2024-05-06 23:05:00|6598.6|6580.6|6597.7|6579.7|6598.6|6580.6|6597.7|6579.7|0
1715037000000|2024-05-06 23:10:00|6597.6|6579.6|6597.1|6579.1|6597.9|6579.9|6596.7|6578.7|0
1715037300000|2024-05-06 23:15:00|6597|6579|6597.1|6579.1|6597.4|6579.4|6596.9|6578.9|0
1715037600000|2024-05-06 23:20:00|6597.2|6579.2|6596.9|6578.9|6597.3|6579.3|6596.9|6578.9|0
1715037900000|2024-05-06 23:25:00|6596.8|6578.8|6597.1|6579.1|6597.3|6579.3|6596.4|6578.4|0
1715038200000|2024-05-06 23:30:00|6597.2|6579.2|6597.2|6579.2|6597.6|6579.6|6596.9|6578.9|0
1715038500000|2024-05-06 23:35:00|6597.1|6579.1|6596.9|6578.9|6597.1|6579.1|6596.9|6578.9|0
1715038800000|2024-05-06 23:40:00|6596.8|6578.8|6597.1|6579.1|6597.3|6579.3|6596.5|6578.5|0
1715039100000|2024-05-06 23:45:00|6593.2|6575.2|6593.7|6575.7|6593.7|6575.7|6593.1|6575.1|0
1715039400000|2024-05-06 23:50:00|6593.5|6575.5|6593.3|6575.3|6593.9|6575.9|6593.1|6575.1|0
1715039700000|2024-05-06 23:55:00|6593.2|6575.2|6593.9|6575.9|6593.9|6575.9|6593.1|6575.1|0
1715040000000|2024-05-07 00:00:00|6594.1|6576.1|6593.8|6575.8|6594.8|6576.8|6593.5|6575.5|0
1715040300000|2024-05-07 00:05:00|6593.7|6575.7|6595.1|6577.1|6595.4|6577.4|6593.7|6575.7|0
1715040600000|2024-05-07 00:10:00|6595.2|6577.2|6594.6|6576.6|6595.4|6577.4|6594.3|6576.3|0
1715040900000|2024-05-07 00:15:00|6598.4|6580.4|6598.8|6580.8|6598.8|6580.8|6598|6580|0
1715041200000|2024-05-07 00:20:00|6598.9|6580.9|6598.2|6580.2|6598.9|6580.9|6598.1|6580.1|0
1715041500000|2024-05-07 00:25:00|6598.4|6580.4|6598|6580|6598.5|6580.5|6597.7|6579.7|0
1715041800000|2024-05-07 00:30:00|6597.9|6579.9|6597.4|6579.4|6598.1|6580.1|6596.7|6578.7|0
1715042100000|2024-05-07 00:35:00|6597.6|6579.6|6597.5|6579.5|6598.1|6580.1|6597.4|6579.4|0
1715042400000|2024-05-07 00:40:00|6597.6|6579.6|6598.1|6580.1|6598.1|6580.1|6597.5|6579.5|0
1715042700000|2024-05-07 00:45:00|6598.2|6580.2|6597.7|6579.7|6598.2|6580.2|6597.6|6579.6|0
1715043000000|2024-05-07 00:50:00|6597.6|6579.6|6598|6580|6598.2|6580.2|6597.2|6579.2|0
1715043300000|2024-05-07 00:55:00|6598.1|6580.1|6598|6580|6598.2|6580.2|6597.7|6579.7|0
1715043600000|2024-05-07 01:00:00|6595.2|6577.2|6584.3|6566.3|6595.3|6577.3|6584.2|6566.2|0
1715043900000|2024-05-07 01:05:00|6584.2|6566.2|6584.4|6566.4|6584.4|6566.4|6583.9|6565.9|0
1715044200000|2024-05-07 01:10:00|6584.2|6566.2|6583.9|6565.9|6584.6|6566.6|6583.9|6565.9|0
1715044500000|2024-05-07 01:15:00|6584.2|6566.2|6571.2|6565.2|6600.2|6594.2|6571.2|6565.2|1930
1715044800000|2024-05-07 01:20:00|6570.2|6564.2|6568.2|6562.2|6576.2|6570.2|6564.2|6558.2|949
1715045100000|2024-05-07 01:25:00|6569.2|6563.2|6567.2|6561.2|6571.2|6565.2|6563.2|6557.2|562
1715045400000|2024-05-07 01:30:00|6565.2|6559.2|6561.2|6555.2|6567.2|6561.2|6542.2|6536.2|4711
1715045700000|2024-05-07 01:35:00|6567.2|6561.2|6585.2|6579.2|6587.2|6581.2|6561.2|6555.2|4219
1715046000000|2024-05-07 01:40:00|6586.2|6580.2|6590.2|6584.2|6604.2|6598.2|6584.2|6578.2|2532
1715046300000|2024-05-07 01:45:00|6588.2|6582.2|6571.8|6565.8|6593.2|6587.2|6567.8|6561.8|1605
1715046600000|2024-05-07 01:50:00|6570.8|6564.8|6587.8|6581.8|6590.8|6584.8|6569.8|6563.8|1143
1715046900000|2024-05-07 01:55:00|6589.8|6583.8|6571.8|6565.8|6595.8|6589.8|6571.8|6565.8|1317
1715047200000|2024-05-07 02:00:00|6573.8|6567.8|6572.8|6566.8|6578.8|6572.8|6567.8|6561.8|1072
1715047500000|2024-05-07 02:05:00|6573.8|6567.8|6559.8|6553.8|6579.8|6573.8|6555.8|6549.8|1406
1715047800000|2024-05-07 02:10:00|6560.8|6554.8|6561.8|6555.8|6566.8|6560.8|6555.8|6549.8|1001
1715048100000|2024-05-07 02:15:00|6562.8|6556.8|6548.8|6542.8|6570.8|6564.8|6548.8|6542.8|1499
1715048400000|2024-05-07 02:20:00|6549.8|6543.8|6560.8|6554.8|6563.8|6557.8|6547.8|6541.8|2066
1715048700000|2024-05-07 02:25:00|6559.8|6553.8|6566.8|6560.8|6570.8|6564.8|6559.8|6553.8|820
1715049000000|2024-05-07 02:30:00|6567.8|6561.8|6566.8|6560.8|6571.8|6565.8|6557.8|6551.8|518
1715049300000|2024-05-07 02:35:00|6565.8|6559.8|6569.8|6563.8|6575.8|6569.8|6563.8|6557.8|842
1715049600000|2024-05-07 02:40:00|6570.8|6564.8|6547.8|6541.8|6570.8|6564.8|6545.8|6539.8|830
1715049900000|2024-05-07 02:45:00|6548.8|6542.8|6544.8|6538.8|6555.8|6549.8|6544.8|6538.8|637
1715050200000|2024-05-07 02:50:00|6545.8|6539.8|6525.8|6519.8|6545.8|6539.8|6524.8|6518.8|1888
1715050500000|2024-05-07 02:55:00|6526.8|6520.8|6529.8|6523.8|6535.8|6529.8|6524.8|6518.8|1336
1715050800000|2024-05-07 03:00:00|6530.8|6524.8|6534.8|6528.8|6538.8|6532.8|6528.8|6522.8|1261
1715051100000|2024-05-07 03:05:00|6535.8|6529.8|6543.8|6537.8|6546.8|6540.8|6535.8|6529.8|872
1715051400000|2024-05-07 03:10:00|6542.8|6536.8|6530.8|6524.8|6547.8|6541.8|6530.8|6524.8|690
1715051700000|2024-05-07 03:15:00|6532.8|6526.8|6543.8|6537.8|6545.8|6539.8|6531.8|6525.8|511
1715052000000|2024-05-07 03:20:00|6544.8|6538.8|6533.8|6527.8|6545.8|6539.8|6532.8|6526.8|1281
1715052300000|2024-05-07 03:25:00|6534.8|6528.8|6532.8|6526.8|6537.8|6531.8|6531.8|6525.8|388
1715052600000|2024-05-07 03:30:00|6533.8|6527.8|6531.8|6525.8|6537.8|6531.8|6530.8|6524.8|1355
1715052900000|2024-05-07 03:35:00|6530.8|6524.8|6527.8|6521.8|6533.8|6527.8|6527.8|6521.8|610
1715053200000|2024-05-07 03:40:00|6526.8|6520.8|6524.8|6518.8|6527.8|6521.8|6524.8|6518.8|1216
1715053500000|2024-05-07 03:45:00|6525.8|6519.8|6523.8|6517.8|6527.8|6521.8|6522.8|6516.8|761
1715053800000|2024-05-07 03:50:00|6524.8|6518.8|6525.8|6519.8|6527.8|6521.8|6522.8|6516.8|511
1715054100000|2024-05-07 03:55:00|6523.8|6517.8|6526.8|6520.8|6528.8|6522.8|6523.8|6517.8|879
1715054400000|2024-05-07 04:00:00|6534|6516|6534.1|6516.1|6534.5|6516.5|6533.9|6515.9|0
1715054700000|2024-05-07 04:05:00|6533.9|6515.9|6533.8|6515.8|6534.1|6516.1|6533.7|6515.7|0
1715055000000|2024-05-07 04:10:00|6533.9|6515.9|6534|6516|6534|6516|6533.7|6515.7|0
1715055300000|2024-05-07 04:15:00|6533.9|6515.9|6533.4|6515.4|6533.9|6515.9|6533.4|6515.4|0
1715055600000|2024-05-07 04:20:00|6533.2|6515.2|6532.9|6514.9|6533.2|6515.2|6532.9|6514.9|0
1715055900000|2024-05-07 04:25:00|6533.1|6515.1|6533.1|6515.1|6533.1|6515.1|6532.9|6514.9|0
1715056200000|2024-05-07 04:30:00|6533.3|6515.3|6533.8|6515.8|6533.9|6515.9|6532.8|6514.8|0
1715056500000|2024-05-07 04:35:00|6533.6|6515.6|6532.7|6514.7|6533.8|6515.8|6532.7|6514.7|0
1715056800000|2024-05-07 04:40:00|6532.8|6514.8|6533.1|6515.1|6533.4|6515.4|6532.8|6514.8|0
1715057100000|2024-05-07 04:45:00|6533.3|6515.3|6533.7|6515.7|6533.9|6515.9|6533|6515|0
1715057400000|2024-05-07 04:50:00|6533.5|6515.5|6533.1|6515.1|6533.5|6515.5|6532.9|6514.9|0
1715057700000|2024-05-07 04:55:00|6533.2|6515.2|6532.9|6514.9|6533.4|6515.4|6532.9|6514.9|0
1715058000000|2024-05-07 05:00:00|6533.1|6515.1|6540.8|6534.8|6542.8|6536.8|6520.8|6514.8|1396
1715058300000|2024-05-07 05:05:00|6539.8|6533.8|6536.8|6530.8|6539.8|6533.8|6532.8|6526.8|849
1715058600000|2024-05-07 05:10:00|6535.8|6529.8|6534.8|6528.8|6536.8|6530.8|6528.8|6522.8|837
1715058900000|2024-05-07 05:15:00|6533.8|6527.8|6539.8|6533.8|6540.8|6534.8|6532.8|6526.8|731
1715059200000|2024-05-07 05:20:00|6538.8|6532.8|6537.8|6531.8|6542.8|6536.8|6532.8|6526.8|1000
1715059500000|2024-05-07 05:25:00|6538.8|6532.8|6547.8|6541.8|6548.8|6542.8|6536.8|6530.8|971
1715059800000|2024-05-07 05:30:00|6546.8|6540.8|6541.8|6535.8|6546.8|6540.8|6539.8|6533.8|713
1715060100000|2024-05-07 05:35:00|6542.8|6536.8|6544.8|6538.8|6548.8|6542.8|6541.8|6535.8|713
1715060400000|2024-05-07 05:40:00|6545.8|6539.8|6547.8|6541.8|6547.8|6541.8|6543.8|6537.8|467
1715060700000|2024-05-07 05:45:00|6546.8|6540.8|6554.8|6548.8|6554.8|6548.8|6543.8|6537.8|620
1715061000000|2024-05-07 05:50:00|6553.8|6547.8|6553.8|6547.8|6555.8|6549.8|6552.8|6546.8|396
1715061300000|2024-05-07 05:55:00|6552.8|6546.8|6552.8|6546.8|6553.8|6547.8|6548.8|6542.8|512
1715061600000|2024-05-07 06:00:00|6551.8|6545.8|6543.8|6537.8|6555.8|6549.8|6542.8|6536.8|747
1715061900000|2024-05-07 06:05:00|6542.8|6536.8|6539.8|6533.8|6544.8|6538.8|6538.8|6532.8|572
1715062200000|2024-05-07 06:10:00|6540.8|6534.8|6538.8|6532.8|6542.8|6536.8|6537.8|6531.8|488
1715062500000|2024-05-07 06:15:00|6539.8|6533.8|6541.8|6535.8|6544.8|6538.8|6539.8|6533.8|406
1715062800000|2024-05-07 06:20:00|6540.8|6534.8|6538.8|6532.8|6541.8|6535.8|6534.8|6528.8|476
1715063100000|2024-05-07 06:25:00|6537.8|6531.8|6525.8|6519.8|6537.8|6531.8|6524.8|6518.8|686
1715063400000|2024-05-07 06:30:00|6524.8|6518.8|6524.8|6518.8|6525.8|6519.8|6518.8|6512.8|912
1715063700000|2024-05-07 06:35:00|6525.8|6519.8|6531.8|6525.8|6531.8|6525.8|6522.8|6516.8|631
1715064000000|2024-05-07 06:40:00|6530.8|6524.8|6533.8|6527.8|6535.8|6529.8|6529.8|6523.8|1029
1715064300000|2024-05-07 06:45:00|6534.8|6528.8|6539.8|6533.8|6540.8|6534.8|6534.8|6528.8|807
1715064600000|2024-05-07 06:50:00|6540.8|6534.8|6541.8|6535.8|6542.8|6536.8|6539.8|6533.8|602
1715064900000|2024-05-07 06:55:00|6542.8|6536.8|6546.8|6540.8|6546.8|6540.8|6542.8|6536.8|829
1715065200000|2024-05-07 07:00:00|6547.8|6541.8|6538.8|6532.8|6548.8|6542.8|6537.8|6531.8|862
1715065500000|2024-05-07 07:05:00|6540.8|6534.8|6544.8|6538.8|6545.8|6539.8|6539.8|6533.8|1213
1715065800000|2024-05-07 07:10:00|6543.8|6537.8|6540.8|6534.8|6544.8|6538.8|6539.8|6533.8|830
1715066100000|2024-05-07 07:15:00|6539.8|6533.8|6538.8|6532.8|6541.8|6535.8|6535.8|6529.8|2624
1715066400000|2024-05-07 07:20:00|6539.8|6533.8|6537.8|6531.8|6542.8|6536.8|6536.8|6530.8|937
1715066700000|2024-05-07 07:25:00|6536.8|6530.8|6539.8|6533.8|6539.8|6533.8|6535.8|6529.8|2297
1715067000000|2024-05-07 07:30:00|6540.8|6534.8|6529.8|6523.8|6541.8|6535.8|6529.8|6523.8|1691
1715067300000|2024-05-07 07:35:00|6530.8|6524.8|6526.8|6520.8|6532.8|6526.8|6526.8|6520.8|1384
1715067600000|2024-05-07 07:40:00|6527.8|6521.8|6525.8|6519.8|6530.8|6524.8|6524.8|6518.8|1806
1715067900000|2024-05-07 07:45:00|6526.8|6520.8|6527.8|6521.8|6528.8|6522.8|6520.8|6514.8|2241
1715068200000|2024-05-07 07:50:00|6526.8|6520.8|6528.8|6522.8|6532.8|6526.8|6525.8|6519.8|1433
1715068500000|2024-05-07 07:55:00|6527.8|6521.8|6528.8|6522.8|6533.8|6527.8|6525.8|6519.8|2216
1715068800000|2024-05-07 08:00:00|6529.8|6523.8|6534.8|6528.8|6536.8|6530.8|6528.8|6522.8|4329
1715069100000|2024-05-07 08:05:00|6533.8|6527.8|6529.8|6523.8|6533.8|6527.8|6527.8|6521.8|5088
1715069400000|2024-05-07 08:10:00|6530.8|6524.8|6526.8|6520.8|6531.8|6525.8|6525.8|6519.8|1853
1715069700000|2024-05-07 08:15:00|6525.8|6519.8|6529.8|6523.8|6530.8|6524.8|6525.8|6519.8|816
1715070000000|2024-05-07 08:20:00|6528.8|6522.8|6529.8|6523.8|6529.8|6523.8|6527.8|6521.8|1007
1715070300000|2024-05-07 08:25:00|6528.8|6522.8|6528.8|6522.8|6529.8|6523.8|6525.8|6519.8|1383
1715070600000|2024-05-07 08:30:00|6533.7|6515.7|6534.7|6516.7|6534.9|6516.9|6533.5|6515.5|10
1715070900000|2024-05-07 08:35:00|6534.8|6516.8|6536.3|6518.3|6536.8|6518.8|6534.5|6516.5|0
1715071200000|2024-05-07 08:40:00|6536.2|6518.2|6537|6519|6537.2|6519.2|6535.8|6517.8|0
1715071500000|2024-05-07 08:45:00|6536.9|6518.9|6536.9|6518.9|6537.2|6519.2|6536.2|6518.2|0
1715071800000|2024-05-07 08:50:00|6536.8|6518.8|6537.6|6519.6|6537.6|6519.6|6536.6|6518.6|0
1715072100000|2024-05-07 08:55:00|6537.5|6519.5|6538.3|6520.3|6538.5|6520.5|6537.5|6519.5|0
1715072400000|2024-05-07 09:00:00|6538.2|6520.2|6538.2|6520.2|6538.7|6520.7|6537.9|6519.9|0
1715072700000|2024-05-07 09:05:00|6538.1|6520.1|6538.7|6520.7|6538.9|6520.9|6537.9|6519.9|0
1715073000000|2024-05-07 09:10:00|6538.9|6520.9|6539.3|6521.3|6539.5|6521.5|6538.4|6520.4|0
1715073300000|2024-05-07 09:15:00|6529.8|6523.8|6528.8|6522.8|6532.8|6526.8|6526.8|6520.8|322
1715073600000|2024-05-07 09:20:00|6527.8|6521.8|6524.8|6518.8|6529.8|6523.8|6524.8|6518.8|150
1715073900000|2024-05-07 09:25:00|6523.8|6517.8|6522.8|6516.8|6523.8|6517.8|6520.8|6514.8|176
1715074200000|2024-05-07 09:30:00|6523.8|6517.8|6523.8|6517.8|6525.8|6519.8|6522.8|6516.8|57
1715074500000|2024-05-07 09:35:00|6522.8|6516.8|6519.8|6513.8|6522.8|6516.8|6518.8|6512.8|103
1715074800000|2024-05-07 09:40:00|6518.8|6512.8|6520.8|6514.8|6520.8|6514.8|6515.8|6509.8|196
1715075100000|2024-05-07 09:45:00|6519.8|6513.8|6521.8|6515.8|6521.8|6515.8|6516.8|6510.8|93
1715075400000|2024-05-07 09:50:00|6519.8|6513.8|6517.8|6511.8|6519.8|6513.8|6515.8|6509.8|69
1715075700000|2024-05-07 09:55:00|6518.8|6512.8|6517.8|6511.8|6518.8|6512.8|6515.8|6509.8|62
1715076000000|2024-05-07 10:00:00|6518.3|6512.3|6519.3|6513.3|6519.3|6513.3|6515.8|6509.8|237
1715076300000|2024-05-07 10:05:00|6520.3|6514.3|6521.3|6515.3|6522.3|6516.3|6518.3|6512.3|172
1715076600000|2024-05-07 10:10:00|6520.3|6514.3|6521.8|6515.8|6522.3|6516.3|6520.3|6514.3|87
1715076900000|2024-05-07 10:15:00|6521.3|6515.3|6520.3|6514.3|6522.3|6516.3|6519.3|6513.3|62
1715077200000|2024-05-07 10:20:00|6520.8|6514.8|6520.3|6514.3|6521.3|6515.3|6519.3|6513.3|37
1715077500000|2024-05-07 10:25:00|6521.3|6515.3|6522.3|6516.3|6523.3|6517.3|6521.3|6515.3|85
1715077800000|2024-05-07 10:30:00|6521.8|6515.8|6518.3|6512.3|6522.3|6516.3|6518.3|6512.3|152
1715078100000|2024-05-07 10:35:00|6517.8|6511.8|6511.3|6505.3|6517.8|6511.8|6511.3|6505.3|317
1715078400000|2024-05-07 10:40:00|6512.3|6506.3|6516.3|6510.3|6517.3|6511.3|6511.3|6505.3|93
1715078700000|2024-05-07 10:45:00|6516.8|6510.8|6518.8|6512.8|6519.3|6513.3|6516.8|6510.8|16
1715079000000|2024-05-07 10:50:00|6519.3|6513.3|6519.3|6513.3|6520.3|6514.3|6518.3|6512.3|10
1715079300000|2024-05-07 10:55:00|6519.8|6513.8|6522.3|6516.3|6522.3|6516.3|6518.3|6512.3|25
1715079600000|2024-05-07 11:00:00|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6522.3|6516.3|26
1715079900000|2024-05-07 11:05:00|6522.8|6516.8|6523.3|6517.3|6523.3|6517.3|6518.3|6512.3|184
1715080200000|2024-05-07 11:10:00|6523.8|6517.8|6519.3|6513.3|6524.3|6518.3|6517.3|6511.3|135
1715080500000|2024-05-07 11:15:00|6519.8|6513.8|6521.3|6515.3|6522.3|6516.3|6519.8|6513.8|8
1715080800000|2024-05-07 11:20:00|6521.8|6515.8|6521.8|6515.8|6523.3|6517.3|6519.3|6513.3|30
1715081100000|2024-05-07 11:25:00|6522.3|6516.3|6522.8|6516.8|6523.8|6517.8|6521.3|6515.3|46
1715081400000|2024-05-07 11:30:00|6522.3|6516.3|6525.3|6519.3|6527.3|6521.3|6522.3|6516.3|59
1715081700000|2024-05-07 11:35:00|6525.8|6519.8|6524.3|6518.3|6526.8|6520.8|6523.3|6517.3|31
1715082000000|2024-05-07 11:40:00|6523.8|6517.8|6521.8|6515.8|6524.3|6518.3|6520.3|6514.3|36
1715082300000|2024-05-07 11:45:00|6522.3|6516.3|6522.8|6516.8|6524.3|6518.3|6521.3|6515.3|10
1715082600000|2024-05-07 11:50:00|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6520.3|6514.3|33
1715082900000|2024-05-07 11:55:00|6522.8|6516.8|6523.8|6517.8|6524.8|6518.8|6522.8|6516.8|22
1715083200000|2024-05-07 12:00:00|6524.3|6518.3|6526.3|6520.3|6526.3|6520.3|6522.3|6516.3|13
1715083500000|2024-05-07 12:05:00|6526.8|6520.8|6527.8|6521.8|6530.3|6524.3|6526.3|6520.3|89
1715083800000|2024-05-07 12:10:00|6528.3|6522.3|6527.3|6521.3|6529.3|6523.3|6527.3|6521.3|138
1715084100000|2024-05-07 12:15:00|6527.8|6521.8|6529.3|6523.3|6530.3|6524.3|6527.3|6521.3|106
1715084400000|2024-05-07 12:20:00|6528.3|6522.3|6532.3|6526.3|6532.3|6526.3|6528.3|6522.3|86
1715084700000|2024-05-07 12:25:00|6532.8|6526.8|6530.3|6524.3|6533.3|6527.3|6529.3|6523.3|151
1715085000000|2024-05-07 12:30:00|6530.8|6524.8|6528.3|6522.3|6531.3|6525.3|6527.3|6521.3|101
1715085300000|2024-05-07 12:35:00|6528.8|6522.8|6531.3|6525.3|6531.3|6525.3|6526.8|6520.8|81
1715085600000|2024-05-07 12:40:00|6532.3|6526.3|6534.3|6528.3|6534.3|6528.3|6532.3|6526.3|93
1715085900000|2024-05-07 12:45:00|6533.3|6527.3|6524.3|6518.3|6533.3|6527.3|6524.3|6518.3|304
1715086200000|2024-05-07 12:50:00|6525.3|6519.3|6528.3|6522.3|6529.3|6523.3|6524.3|6518.3|195
1715086500000|2024-05-07 12:55:00|6528.8|6522.8|6531.3|6525.3|6531.3|6525.3|6528.8|6522.8|70
1715086800000|2024-05-07 13:00:00|6530.8|6524.8|6533.3|6527.3|6534.3|6528.3|6530.3|6524.3|106
1715087100000|2024-05-07 13:05:00|6532.3|6526.3|6537.3|6531.3|6537.8|6531.8|6532.3|6526.3|110
1715087400000|2024-05-07 13:10:00|6537.8|6531.8|6535.3|6529.3|6538.3|6532.3|6534.3|6528.3|73
1715087700000|2024-05-07 13:15:00|6534.8|6528.8|6534.8|6528.8|6537.3|6531.3|6534.3|6528.3|29
1715088000000|2024-05-07 13:20:00|6534.3|6528.3|6537.3|6531.3|6537.3|6531.3|6533.3|6527.3|45
1715088300000|2024-05-07 13:25:00|6536.8|6530.8|6531.3|6525.3|6538.8|6532.8|6530.3|6524.3|106
1715088600000|2024-05-07 13:30:00|6530.8|6524.8|6527.3|6521.3|6531.8|6525.8|6516.8|6510.8|917
1715088900000|2024-05-07 13:35:00|6526.8|6520.8|6527.3|6521.3|6531.3|6525.3|6523.3|6517.3|358
1715089200000|2024-05-07 13:40:00|6527.8|6521.8|6539.3|6533.3|6539.3|6533.3|6526.3|6520.3|286
1715089500000|2024-05-07 13:45:00|6540.3|6534.3|6533.3|6527.3|6541.3|6535.3|6532.3|6526.3|227
1715089800000|2024-05-07 13:50:00|6533.8|6527.8|6536.3|6530.3|6541.3|6535.3|6533.3|6527.3|353
1715090100000|2024-05-07 13:55:00|6536.8|6530.8|6529.8|6523.8|6537.3|6531.3|6529.3|6523.3|184
1715090400000|2024-05-07 14:00:00|6529.3|6523.3|6526.8|6520.8|6531.3|6525.3|6525.3|6519.3|363
1715090700000|2024-05-07 14:05:00|6527.3|6521.3|6532.8|6526.8|6535.3|6529.3|6526.3|6520.3|246
1715091000000|2024-05-07 14:10:00|6532.3|6526.3|6530.3|6524.3|6534.3|6528.3|6527.3|6521.3|176
1715091300000|2024-05-07 14:15:00|6529.8|6523.8|6529.3|6523.3|6533.3|6527.3|6527.3|6521.3|167
1715091600000|2024-05-07 14:20:00|6529.8|6523.8|6522.3|6516.3|6532.3|6526.3|6522.3|6516.3|226
1715091900000|2024-05-07 14:25:00|6521.3|6515.3|6524.3|6518.3|6526.3|6520.3|6516.3|6510.3|483
1715092200000|2024-05-07 14:30:00|6523.8|6517.8|6524.8|6518.8|6527.8|6521.8|6522.3|6516.3|136
1715092500000|2024-05-07 14:35:00|6525.3|6519.3|6519.8|6513.8|6527.3|6521.3|6519.3|6513.3|146
1715092800000|2024-05-07 14:40:00|6519.3|6513.3|6524.3|6518.3|6526.3|6520.3|6519.3|6513.3|195
1715093100000|2024-05-07 14:45:00|6524.8|6518.8|6529.3|6523.3|6529.3|6523.3|6522.3|6516.3|223
1715093400000|2024-05-07 14:50:00|6529.8|6523.8|6527.3|6521.3|6530.3|6524.3|6526.3|6520.3|179
1715093700000|2024-05-07 14:55:00|6528.3|6522.3|6532.3|6526.3|6532.3|6526.3|6527.8|6521.8|288
1715094000000|2024-05-07 15:00:00|6531.8|6525.8|6537.3|6531.3|6539.3|6533.3|6530.8|6524.8|208
1715094300000|2024-05-07 15:05:00|6537.8|6531.8|6540.8|6534.8|6542.3|6536.3|6537.3|6531.3|238
1715094600000|2024-05-07 15:10:00|6541.3|6535.3|6544.3|6538.3|6544.3|6538.3|6540.8|6534.8|307
1715094900000|2024-05-07 15:15:00|6543.8|6537.8|6542.3|6536.3|6544.8|6538.8|6542.3|6536.3|71
1715095200000|2024-05-07 15:20:00|6542.8|6536.8|6541.3|6535.3|6543.3|6537.3|6538.3|6532.3|248
1715095500000|2024-05-07 15:25:00|6539.8|6533.8|6539.3|6533.3|6541.3|6535.3|6537.3|6531.3|251
1715095800000|2024-05-07 15:30:00|6540.3|6534.3|6542.3|6536.3|6542.3|6536.3|6537.3|6531.3|309
1715096100000|2024-05-07 15:35:00|6541.8|6535.8|6536.3|6530.3|6543.3|6537.3|6535.3|6529.3|291
1715096400000|2024-05-07 15:40:00|6535.8|6529.8|6538.3|6532.3|6538.8|6532.8|6534.3|6528.3|125
1715096700000|2024-05-07 15:45:00|6538.8|6532.8|6542.3|6536.3|6543.3|6537.3|6538.8|6532.8|115
1715097000000|2024-05-07 15:50:00|6543.3|6537.3|6541.3|6535.3|6544.8|6538.8|6539.3|6533.3|77
1715097300000|2024-05-07 15:55:00|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6539.3|6533.3|79
1715097600000|2024-05-07 16:00:00|6540.8|6534.8|6540.8|6534.8|6543.8|6537.8|6540.8|6534.8|81
1715097900000|2024-05-07 16:05:00|6541.8|6535.8|6541.8|6535.8|6544.8|6538.8|6540.8|6534.8|82
1715098200000|2024-05-07 16:10:00|6540.8|6534.8|6537.8|6531.8|6540.8|6534.8|6537.8|6531.8|141
1715098500000|2024-05-07 16:15:00|6536.8|6530.8|6534.8|6528.8|6537.8|6531.8|6534.8|6528.8|75
1715098800000|2024-05-07 16:20:00|6533.8|6527.8|6536.8|6530.8|6536.8|6530.8|6531.8|6525.8|94
1715099100000|2024-05-07 16:25:00|6535.8|6529.8|6533.8|6527.8|6536.8|6530.8|6533.8|6527.8|72
1715099400000|2024-05-07 16:30:00|6534.8|6528.8|6531.8|6525.8|6534.8|6528.8|6531.8|6525.8|42
1715099700000|2024-05-07 16:35:00|6530.8|6524.8|6532.8|6526.8|6532.8|6526.8|6529.8|6523.8|79
1715100000000|2024-05-07 16:40:00|6533.8|6527.8|6529.8|6523.8|6533.8|6527.8|6529.8|6523.8|41
1715100300000|2024-05-07 16:45:00|6528.8|6522.8|6526.8|6520.8|6529.8|6523.8|6526.8|6520.8|72
1715100600000|2024-05-07 16:50:00|6527.8|6521.8|6528.8|6522.8|6528.8|6522.8|6526.8|6520.8|86
1715100900000|2024-05-07 16:55:00|6527.8|6521.8|6529.8|6523.8|6529.8|6523.8|6527.8|6521.8|13
1715101200000|2024-05-07 17:00:00|6530.8|6524.8|6529.8|6523.8|6531.8|6525.8|6529.8|6523.8|17
1715101500000|2024-05-07 17:05:00|6530.8|6524.8|6531.8|6525.8|6531.8|6525.8|6529.8|6523.8|36
1715101800000|2024-05-07 17:10:00|6530.8|6524.8|6530.8|6524.8|6532.8|6526.8|6530.8|6524.8|66
1715102100000|2024-05-07 17:15:00|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6529.8|6523.8|125
1715102400000|2024-05-07 17:20:00|6530.8|6524.8|6536.8|6530.8|6537.8|6531.8|6529.8|6523.8|48
1715102700000|2024-05-07 17:25:00|6535.8|6529.8|6537.8|6531.8|6537.8|6531.8|6534.8|6528.8|31
1715103000000|2024-05-07 17:30:00|6538.8|6532.8|6535.8|6529.8|6538.8|6532.8|6534.8|6528.8|25
1715103300000|2024-05-07 17:35:00|6536.8|6530.8|6535.8|6529.8|6536.8|6530.8|6534.8|6528.8|30
1715103600000|2024-05-07 17:40:00|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|17
1715103900000|2024-05-07 17:45:00|6535.8|6529.8|6530.8|6524.8|6535.8|6529.8|6530.8|6524.8|43
1715104200000|2024-05-07 17:50:00|6529.8|6523.8|6529.8|6523.8|6531.8|6525.8|6529.8|6523.8|43
1715104500000|2024-05-07 17:55:00|6528.8|6522.8|6523.8|6517.8|6528.8|6522.8|6522.8|6516.8|61
1715104800000|2024-05-07 18:00:00|6524.8|6518.8|6525.8|6519.8|6525.8|6519.8|6523.8|6517.8|54
1715105100000|2024-05-07 18:05:00|6526.8|6520.8|6523.8|6517.8|6526.8|6520.8|6522.8|6516.8|25
1715105400000|2024-05-07 18:10:00|6522.8|6516.8|6526.8|6520.8|6526.8|6520.8|6522.8|6516.8|22
1715105700000|2024-05-07 18:15:00|6524.8|6518.8|6522.8|6516.8|6524.8|6518.8|6520.8|6514.8|114
1715106000000|2024-05-07 18:20:00|6523.8|6517.8|6522.8|6516.8|6524.8|6518.8|6521.8|6515.8|52
1715106300000|2024-05-07 18:25:00|6521.8|6515.8|6523.8|6517.8|6523.8|6517.8|6521.8|6515.8|17
1715106600000|2024-05-07 18:30:00|6522.8|6516.8|6520.8|6514.8|6523.8|6517.8|6518.8|6512.8|80
1715106900000|2024-05-07 18:35:00|6519.8|6513.8|6518.8|6512.8|6521.8|6515.8|6518.8|6512.8|31
1715107200000|2024-05-07 18:40:00|6517.8|6511.8|6523.8|6517.8|6523.8|6517.8|6517.8|6511.8|99
1715107500000|2024-05-07 18:45:00|6522.8|6516.8|6522.8|6516.8|6525.8|6519.8|6522.8|6516.8|55
1715107800000|2024-05-07 18:50:00|6523.8|6517.8|6522.8|6516.8|6524.8|6518.8|6521.8|6515.8|77
1715108100000|2024-05-07 18:55:00|6521.8|6515.8|6529.7|6511.7|6529.7|6518.8|6518.8|6511.7|136
1715108400000|2024-05-07 19:00:00|6529.6|6511.6|6528.7|6510.7|6530.6|6512.6|6528.4|6510.4|0
1715108700000|2024-05-07 19:05:00|6528.6|6510.6|6530|6512|6530|6512|6527.7|6509.7|0
1715109000000|2024-05-07 19:10:00|6529.9|6511.9|6529.1|6511.1|6531|6513|6528|6510|0
1715109300000|2024-05-07 19:15:00|6529|6511|6528.7|6510.7|6530.7|6512.7|6528.6|6510.6|0
1715109600000|2024-05-07 19:20:00|6527.8|6509.8|6530.1|6512.1|6532.1|6514.1|6527.7|6509.7|0
1715109900000|2024-05-07 19:25:00|6530|6512|6531.8|6513.8|6533.6|6515.6|6530|6512|0
1715110200000|2024-05-07 19:30:00|6531.9|6513.9|6528|6510|6532.6|6514.6|6528|6510|0
1715110500000|2024-05-07 19:35:00|6528.1|6510.1|6530.2|6512.2|6532|6514|6528|6510|0
1715110800000|2024-05-07 19:40:00|6530.3|6512.3|6529.7|6511.7|6530.4|6512.4|6528.8|6510.8|0
1715111100000|2024-05-07 19:45:00|6529.8|6511.8|6533.1|6515.1|6533.1|6515.1|6529.8|6511.8|0
1715111400000|2024-05-07 19:50:00|6533.3|6515.3|6536.3|6518.3|6537.2|6519.2|6533.3|6515.3|0
1715111700000|2024-05-07 19:55:00|6536.4|6518.4|6534.2|6516.2|6538|6520|6531.2|6513.2|0
1715112000000|2024-05-07 20:00:00|6534.1|6516.1|6534.7|6516.7|6534.9|6516.9|6532.6|6514.6|0
1715112300000|2024-05-07 20:05:00|6535.1|6517.1|6536.2|6518.2|6536.6|6518.6|6535.1|6517.1|0
1715112600000|2024-05-07 20:10:00|6536.3|6518.3|6536.4|6518.4|6536.6|6518.6|6535.5|6517.5|0
1715112900000|2024-05-07 20:15:00|6536.5|6518.5|6535.1|6517.1|6536.6|6518.6|6534.9|6516.9|0
1715113200000|2024-05-07 20:20:00|6535.3|6517.3|6535.9|6517.9|6536.2|6518.2|6535.3|6517.3|0
1715113500000|2024-05-07 20:25:00|6535.8|6517.8|6535.3|6517.3|6535.8|6517.8|6535.1|6517.1|0
1715113800000|2024-05-07 20:30:00|6535.2|6517.2|6535.5|6517.5|6535.7|6517.7|6535.1|6517.1|0
1715114100000|2024-05-07 20:35:00|6535.4|6517.4|6535.5|6517.5|6535.7|6517.7|6535.3|6517.3|0
1715114400000|2024-05-07 20:40:00|6535.6|6517.6|6535.5|6517.5|6535.6|6517.6|6535.3|6517.3|0
1715114700000|2024-05-07 20:45:00|6535.3|6517.3|6535.1|6517.1|6535.5|6517.5|6534.9|6516.9|0
1715115000000|2024-05-07 20:50:00|6534.9|6516.9|6533.5|6515.5|6534.9|6516.9|6533.5|6515.5|0
1715115300000|2024-05-07 20:55:00|6533.3|6515.3|6533.5|6515.5|6534.3|6516.3|6533.1|6515.1|0
1715115600000|2024-05-07 21:00:00|6534.2|6516.2|6533.5|6515.5|6534.2|6516.2|6533.5|6515.5|0
1715115900000|2024-05-07 21:05:00|6533.7|6515.7|6533.6|6515.6|6533.7|6515.7|6533.6|6515.6|0
1715116200000|2024-05-07 21:10:00|6533.7|6515.7|6533.9|6515.9|6534.4|6516.4|6533.7|6515.7|0
1715116500000|2024-05-07 21:15:00|6533.8|6515.8|6533.7|6515.7|6533.8|6515.8|6533.7|6515.7|0
1715116800000|2024-05-07 21:20:00|6533.4|6515.4|6533.3|6515.3|6533.4|6515.4|6533|6515|0
1715117100000|2024-05-07 21:25:00|6533.2|6515.2|6533.2|6515.2|6533.2|6515.2|6533.2|6515.2|0
1715117400000|2024-05-07 21:30:00|6533.1|6515.1|6533.2|6515.2|6533.4|6515.4|6533.1|6515.1|0
1715117700000|2024-05-07 21:35:00|6533.3|6515.3|6533.3|6515.3|6533.3|6515.3|6533.1|6515.1|0
1715118000000|2024-05-07 21:40:00|6533.4|6515.4|6533.4|6515.4|6533.5|6515.5|6533.4|6515.4|0
1715118300000|2024-05-07 21:45:00|6533.5|6515.5|6533.4|6515.4|6533.6|6515.6|6533.4|6515.4|0
1715118600000|2024-05-07 21:50:00|6533.5|6515.5|6533.3|6515.3|6533.9|6515.9|6533.3|6515.3|0
1715118900000|2024-05-07 21:55:00|6533.7|6515.7|6533.7|6515.7|6533.7|6515.7|6533.5|6515.5|0
1715119200000|2024-05-07 22:00:00|6533.2|6515.2|6532.1|6514.1|6533.8|6515.8|6531.7|6513.7|0
1715119500000|2024-05-07 22:05:00|6532.2|6514.2|6531|6513|6532.4|6514.4|6530.6|6512.6|0
1715119800000|2024-05-07 22:10:00|6531.1|6513.1|6532|6514|6532|6514|6531|6513|0
1715120100000|2024-05-07 22:15:00|6532.1|6514.1|6532.2|6514.2|6532.4|6514.4|6532|6514|0
1715120400000|2024-05-07 22:20:00|6532.4|6514.4|6532.8|6514.8|6533.3|6515.3|6532.4|6514.4|0
1715120700000|2024-05-07 22:25:00|6532.9|6514.9|6533.7|6515.7|6533.7|6515.7|6532.8|6514.8|0
1715121000000|2024-05-07 22:30:00|6533.9|6515.9|6534.5|6516.5|6534.5|6516.5|6533.7|6515.7|0
1715121300000|2024-05-07 22:35:00|6534.7|6516.7|6534.7|6516.7|6534.9|6516.9|6534.3|6516.3|0
1715121600000|2024-05-07 22:40:00|6534.9|6516.9|6534.3|6516.3|6535|6517|6534.1|6516.1|0
1715121900000|2024-05-07 22:45:00|6534.1|6516.1|6534.7|6516.7|6535.1|6517.1|6534.1|6516.1|0
1715122200000|2024-05-07 22:50:00|6534.8|6516.8|6535.3|6517.3|6535.5|6517.5|6534.7|6516.7|0
1715122500000|2024-05-07 22:55:00|6535.4|6517.4|6535.5|6517.5|6535.5|6517.5|6535.1|6517.1|0
1715122800000|2024-05-07 23:00:00|6535.3|6517.3|6534.7|6516.7|6535.7|6517.7|6534.7|6516.7|0
1715123100000|2024-05-07 23:05:00|6534.9|6516.9|6536.2|6518.2|6536.4|6518.4|6534.9|6516.9|0
1715123400000|2024-05-07 23:10:00|6536.3|6518.3|6535.9|6517.9|6536.6|6518.6|6535.9|6517.9|0
1715123700000|2024-05-07 23:15:00|6536|6518|6536.2|6518.2|6536.6|6518.6|6535.7|6517.7|0
1715124000000|2024-05-07 23:20:00|6536.3|6518.3|6536.2|6518.2|6536.6|6518.6|6536.2|6518.2|0
1715124300000|2024-05-07 23:25:00|6536.3|6518.3|6535.3|6517.3|6536.4|6518.4|6535.1|6517.1|0
1715124600000|2024-05-07 23:30:00|6535.2|6517.2|6534.9|6516.9|6535.3|6517.3|6534.9|6516.9|0
1715124900000|2024-05-07 23:35:00|6534.8|6516.8|6535.1|6517.1|6535.3|6517.3|6534.3|6516.3|0
1715125200000|2024-05-07 23:40:00|6535.3|6517.3|6535.1|6517.1|6535.3|6517.3|6534.9|6516.9|0
1715125500000|2024-05-07 23:45:00|6535|6517|6535.1|6517.1|6535.1|6517.1|6534.7|6516.7|0
1715125800000|2024-05-07 23:50:00|6534.9|6516.9|6535.5|6517.5|6535.9|6517.9|6534.9|6516.9|0
1715126100000|2024-05-07 23:55:00|6535.3|6517.3|6535.1|6517.1|6535.3|6517.3|6534.9|6516.9|0
1715126400000|2024-05-08 00:00:00|6535.3|6517.3|6535.7|6517.7|6537|6519|6535.3|6517.3|0
1715126700000|2024-05-08 00:05:00|6535.8|6517.8|6536.1|6518.1|6536.1|6518.1|6535.3|6517.3|0
1715127000000|2024-05-08 00:10:00|6535.9|6517.9|6536.2|6518.2|6536.8|6518.8|6535.7|6517.7|0
1715127300000|2024-05-08 00:15:00|6536.1|6518.1|6536.6|6518.6|6536.8|6518.8|6535.8|6517.8|0
1715127600000|2024-05-08 00:20:00|6536.5|6518.5|6536.3|6518.3|6536.7|6518.7|6535.9|6517.9|0
1715127900000|2024-05-08 00:25:00|6536.1|6518.1|6535.7|6517.7|6536.3|6518.3|6535.6|6517.6|0
1715128200000|2024-05-08 00:30:00|6535.9|6517.9|6535.2|6517.2|6536.1|6518.1|6535|6517|0
1715128500000|2024-05-08 00:35:00|6535.1|6517.1|6535.3|6517.3|6535.3|6517.3|6534.8|6516.8|0
1715128800000|2024-05-08 00:40:00|6535.4|6517.4|6535.1|6517.1|6535.4|6517.4|6534.9|6516.9|0
1715129100000|2024-05-08 00:45:00|6535.3|6517.3|6530|6512|6535.3|6517.3|6529.7|6511.7|0
1715129400000|2024-05-08 00:50:00|6529.8|6511.8|6530.3|6512.3|6530.4|6512.4|6529.8|6511.8|0
1715129700000|2024-05-08 00:55:00|6530.1|6512.1|6525.6|6507.6|6530.6|6512.6|6525.4|6507.4|0
1715130000000|2024-05-08 01:00:00|6525.4|6507.4|6524.9|6506.9|6525.6|6507.6|6524.7|6506.7|0
1715130300000|2024-05-08 01:05:00|6524.8|6506.8|6525|6507|6525.4|6507.4|6524.8|6506.8|0
1715130600000|2024-05-08 01:10:00|6525.1|6507.1|6525.6|6507.6|6525.6|6507.6|6525|6507|0
1715130900000|2024-05-08 01:15:00|6530.6|6512.6|6549.8|6543.8|6556.8|6550.8|6530.6|6512.6|2656
1715131200000|2024-05-08 01:20:00|6548.8|6542.8|6543.8|6537.8|6558.8|6552.8|6540.8|6534.8|1500
1715131500000|2024-05-08 01:25:00|6542.8|6536.8|6547.8|6541.8|6553.8|6547.8|6541.8|6535.8|980
1715131800000|2024-05-08 01:30:00|6548.8|6542.8|6537.8|6531.8|6557.8|6551.8|6519.8|6513.8|3349
1715132100000|2024-05-08 01:35:00|6536.8|6530.8|6540.8|6534.8|6542.8|6536.8|6519.8|6513.8|1870
1715132400000|2024-05-08 01:40:00|6541.8|6535.8|6578.8|6572.8|6579.8|6573.8|6540.8|6534.8|2695
1715132700000|2024-05-08 01:45:00|6577.8|6571.8|6590.8|6584.8|6591.8|6585.8|6568.8|6562.8|3667
1715133000000|2024-05-08 01:50:00|6589.8|6583.8|6571.8|6565.8|6591.8|6585.8|6564.8|6558.8|1604
1715133300000|2024-05-08 01:55:00|6570.8|6564.8|6572.8|6566.8|6581.8|6575.8|6565.8|6559.8|1054
1715133600000|2024-05-08 02:00:00|6571.8|6565.8|6550.8|6544.8|6577.8|6571.8|6546.8|6540.8|2335
1715133900000|2024-05-08 02:05:00|6552.8|6546.8|6546.8|6540.8|6558.8|6552.8|6545.8|6539.8|1254
1715134200000|2024-05-08 02:10:00|6547.8|6541.8|6563.8|6557.8|6563.8|6557.8|6545.8|6539.8|875
1715134500000|2024-05-08 02:15:00|6564.8|6558.8|6553.8|6547.8|6568.8|6562.8|6552.8|6546.8|713
1715134800000|2024-05-08 02:20:00|6554.8|6548.8|6573.8|6567.8|6574.8|6568.8|6552.8|6546.8|1120
1715135100000|2024-05-08 02:25:00|6574.8|6568.8|6564.8|6558.8|6575.8|6569.8|6561.8|6555.8|662
1715135400000|2024-05-08 02:30:00|6565.8|6559.8|6578.8|6572.8|6582.8|6576.8|6559.8|6553.8|1261
1715135700000|2024-05-08 02:35:00|6577.8|6571.8|6572.8|6566.8|6581.8|6575.8|6570.8|6564.8|464
1715136000000|2024-05-08 02:40:00|6571.8|6565.8|6571.8|6565.8|6572.8|6566.8|6559.8|6553.8|690
1715136300000|2024-05-08 02:45:00|6573.8|6567.8|6571.8|6565.8|6579.8|6573.8|6568.8|6562.8|556
1715136600000|2024-05-08 02:50:00|6569.8|6563.8|6566.8|6560.8|6577.8|6571.8|6565.8|6559.8|851
1715136900000|2024-05-08 02:55:00|6565.8|6559.8|6572.8|6566.8|6574.8|6568.8|6565.8|6559.8|524
1715137200000|2024-05-08 03:00:00|6573.8|6567.8|6570.8|6564.8|6577.8|6571.8|6567.8|6561.8|884
1715137500000|2024-05-08 03:05:00|6569.8|6563.8|6545.8|6539.8|6569.8|6563.8|6544.8|6538.8|973
1715137800000|2024-05-08 03:10:00|6544.8|6538.8|6551.8|6545.8|6556.8|6550.8|6543.8|6537.8|621
1715138100000|2024-05-08 03:15:00|6552.8|6546.8|6551.8|6545.8|6559.8|6553.8|6549.8|6543.8|386
1715138400000|2024-05-08 03:20:00|6550.8|6544.8|6540.8|6534.8|6553.8|6547.8|6539.8|6533.8|504
1715138700000|2024-05-08 03:25:00|6541.8|6535.8|6524.8|6518.8|6541.8|6535.8|6522.8|6516.8|1374
1715139000000|2024-05-08 03:30:00|6523.8|6517.8|6519.8|6513.8|6526.8|6520.8|6518.8|6512.8|1057
1715139300000|2024-05-08 03:35:00|6520.8|6514.8|6534.8|6528.8|6535.8|6529.8|6520.8|6514.8|798
1715139600000|2024-05-08 03:40:00|6535.8|6529.8|6532.8|6526.8|6535.8|6529.8|6527.8|6521.8|1142
1715139900000|2024-05-08 03:45:00|6533.8|6527.8|6527.8|6521.8|6533.8|6527.8|6525.8|6519.8|561
1715140200000|2024-05-08 03:50:00|6526.8|6520.8|6517.8|6511.8|6527.8|6521.8|6517.8|6511.8|569
1715140500000|2024-05-08 03:55:00|6516.8|6510.8|6507.8|6501.8|6517.8|6511.8|6498.8|6492.8|2056
1715140800000|2024-05-08 04:00:00|6514.8|6496.8|6514.9|6496.9|6514.9|6496.9|6514.6|6496.6|0
1715141100000|2024-05-08 04:05:00|6514.8|6496.8|6515.1|6497.1|6515.1|6497.1|6514.6|6496.6|0
1715141400000|2024-05-08 04:10:00|6514.9|6496.9|6514.9|6496.9|6515.1|6497.1|6514.7|6496.7|0
1715141700000|2024-05-08 04:15:00|6515.1|6497.1|6514.7|6496.7|6515.1|6497.1|6514.7|6496.7|0
1715142000000|2024-05-08 04:20:00|6514.5|6496.5|6514.5|6496.5|6514.5|6496.5|6514.5|6496.5|0
1715142300000|2024-05-08 04:25:00|6514.7|6496.7|6514.7|6496.7|6514.8|6496.8|6514.3|6496.3|0
1715142600000|2024-05-08 04:30:00|6514.6|6496.6|6513.5|6495.5|6514.7|6496.7|6513.5|6495.5|0
1715142900000|2024-05-08 04:35:00|6513.4|6495.4|6514.2|6496.2|6514.4|6496.4|6513.4|6495.4|0
1715143200000|2024-05-08 04:40:00|6514.4|6496.4|6514.5|6496.5|6514.5|6496.5|6514.2|6496.2|0
1715143500000|2024-05-08 04:45:00|6514.4|6496.4|6514.5|6496.5|6514.5|6496.5|6514.4|6496.4|0
1715143800000|2024-05-08 04:50:00|6514.4|6496.4|6514.5|6496.5|6514.7|6496.7|6514.4|6496.4|0
1715144100000|2024-05-08 04:55:00|6514.4|6496.4|6513.8|6495.8|6514.4|6496.4|6513.4|6495.4|0
1715144400000|2024-05-08 05:00:00|6513.6|6495.6|6500.8|6494.8|6513.6|6506.8|6499.8|6493.8|3416
1715144700000|2024-05-08 05:05:00|6502.8|6496.8|6511.8|6505.8|6519.8|6513.8|6500.8|6494.8|1565
1715145000000|2024-05-08 05:10:00|6512.8|6506.8|6506.8|6500.8|6515.8|6509.8|6503.8|6497.8|1212
1715145300000|2024-05-08 05:15:00|6504.8|6498.8|6508.8|6502.8|6513.8|6507.8|6504.8|6498.8|837
1715145600000|2024-05-08 05:20:00|6509.8|6503.8|6489.8|6483.8|6509.8|6503.8|6487.8|6481.8|1065
1715145900000|2024-05-08 05:25:00|6490.8|6484.8|6492.8|6486.8|6496.8|6490.8|6488.8|6482.8|1314
1715146200000|2024-05-08 05:30:00|6491.8|6485.8|6488.8|6482.8|6496.8|6490.8|6484.8|6478.8|1247
1715146500000|2024-05-08 05:35:00|6489.8|6483.8|6490.8|6484.8|6494.8|6488.8|6488.8|6482.8|1038
1715146800000|2024-05-08 05:40:00|6491.8|6485.8|6502.8|6496.8|6502.8|6496.8|6491.8|6485.8|1249
1715147100000|2024-05-08 05:45:00|6503.8|6497.8|6490.8|6484.8|6503.8|6497.8|6487.8|6481.8|784
1715147400000|2024-05-08 05:50:00|6491.8|6485.8|6487.8|6481.8|6492.8|6486.8|6481.8|6475.8|2742
1715147700000|2024-05-08 05:55:00|6486.8|6480.8|6474.8|6468.8|6486.8|6480.8|6473.8|6467.8|1524
1715148000000|2024-05-08 06:00:00|6475.8|6469.8|6474.8|6468.8|6479.8|6473.8|6471.8|6465.8|1567
1715148300000|2024-05-08 06:05:00|6475.8|6469.8|6473.8|6467.8|6480.8|6474.8|6472.8|6466.8|1310
1715148600000|2024-05-08 06:10:00|6474.8|6468.8|6468.8|6462.8|6476.8|6470.8|6467.8|6461.8|898
1715148900000|2024-05-08 06:15:00|6469.8|6463.8|6464.8|6458.8|6469.8|6463.8|6460.8|6454.8|1162
1715149200000|2024-05-08 06:20:00|6465.8|6459.8|6462.8|6456.8|6465.8|6459.8|6456.8|6450.8|1480
1715149500000|2024-05-08 06:25:00|6463.8|6457.8|6475.8|6469.8|6475.8|6469.8|6463.8|6457.8|1749
1715149800000|2024-05-08 06:30:00|6476.8|6470.8|6482.8|6476.8|6487.8|6481.8|6476.8|6470.8|2491
1715150100000|2024-05-08 06:35:00|6481.8|6475.8|6478.8|6472.8|6481.8|6475.8|6475.8|6469.8|1142
1715150400000|2024-05-08 06:40:00|6477.8|6471.8|6478.8|6472.8|6481.8|6475.8|6475.8|6469.8|914
1715150700000|2024-05-08 06:45:00|6479.8|6473.8|6481.8|6475.8|6483.8|6477.8|6476.8|6470.8|718
1715151000000|2024-05-08 06:50:00|6482.8|6476.8|6469.8|6463.8|6482.8|6476.8|6469.8|6463.8|1412
1715151300000|2024-05-08 06:55:00|6470.8|6464.8|6468.8|6462.8|6474.8|6468.8|6467.8|6461.8|795
1715151600000|2024-05-08 07:00:00|6469.8|6463.8|6473.8|6467.8|6475.8|6469.8|6468.8|6462.8|1040
1715151900000|2024-05-08 07:05:00|6472.8|6466.8|6473.8|6467.8|6479.8|6473.8|6472.8|6466.8|861
1715152200000|2024-05-08 07:10:00|6472.8|6466.8|6466.8|6460.8|6477.8|6471.8|6465.8|6459.8|904
1715152500000|2024-05-08 07:15:00|6467.8|6461.8|6466.8|6460.8|6469.8|6463.8|6465.8|6459.8|1086
1715152800000|2024-05-08 07:20:00|6467.8|6461.8|6465.8|6459.8|6468.8|6462.8|6464.8|6458.8|707
1715153100000|2024-05-08 07:25:00|6464.8|6458.8|6463.8|6457.8|6466.8|6460.8|6461.8|6455.8|1881
1715153400000|2024-05-08 07:30:00|6462.8|6456.8|6468.8|6462.8|6471.8|6465.8|6462.8|6456.8|1466
1715153700000|2024-05-08 07:35:00|6470.8|6464.8|6466.8|6460.8|6471.8|6465.8|6460.8|6454.8|1546
1715154000000|2024-05-08 07:40:00|6467.8|6461.8|6472.8|6466.8|6472.8|6466.8|6464.8|6458.8|858
1715154300000|2024-05-08 07:45:00|6471.8|6465.8|6469.8|6463.8|6475.8|6469.8|6468.8|6462.8|1556
1715154600000|2024-05-08 07:50:00|6470.8|6464.8|6468.8|6462.8|6472.8|6466.8|6465.8|6459.8|2352
1715154900000|2024-05-08 07:55:00|6467.8|6461.8|6472.8|6466.8|6474.8|6468.8|6467.8|6461.8|1845
1715155200000|2024-05-08 08:00:00|6473.8|6467.8|6465.8|6459.8|6473.8|6467.8|6464.8|6458.8|1731
1715155500000|2024-05-08 08:05:00|6464.8|6458.8|6464.8|6458.8|6467.8|6461.8|6461.8|6455.8|8459
1715155800000|2024-05-08 08:10:00|6465.8|6459.8|6460.8|6454.8|6466.8|6460.8|6459.8|6453.8|1275
1715156100000|2024-05-08 08:15:00|6461.8|6455.8|6459.8|6453.8|6462.8|6456.8|6458.8|6452.8|968
1715156400000|2024-05-08 08:20:00|6460.8|6454.8|6462.8|6456.8|6462.8|6456.8|6457.8|6451.8|1506
1715156700000|2024-05-08 08:25:00|6463.8|6457.8|6456.8|6450.8|6464.8|6458.8|6455.8|6449.8|1286
1715157000000|2024-05-08 08:30:00|6464.5|6446.5|6464.5|6446.5|6464.8|6446.8|6463.8|6445.8|287
1715157300000|2024-05-08 08:35:00|6464.3|6446.3|6463|6445|6464.3|6446.3|6462.8|6444.8|20
1715157600000|2024-05-08 08:40:00|6462.9|6444.9|6461.9|6443.9|6462.9|6444.9|6461.9|6443.9|256
1715157900000|2024-05-08 08:45:00|6462|6444|6462.1|6444.1|6462.8|6444.8|6461.9|6443.9|0
1715158200000|2024-05-08 08:50:00|6461.9|6443.9|6462.7|6444.7|6462.9|6444.9|6461.9|6443.9|0
1715158500000|2024-05-08 08:55:00|6462.6|6444.6|6462.3|6444.3|6463|6445|6461.6|6443.6|0
1715158800000|2024-05-08 09:00:00|6462.2|6444.2|6463|6445|6463.2|6445.2|6461.9|6443.9|0
1715159100000|2024-05-08 09:05:00|6462.8|6444.8|6463.6|6445.6|6464.3|6446.3|6462.7|6444.7|0
1715159400000|2024-05-08 09:10:00|6463.5|6445.5|6463.8|6445.8|6464|6446|6463.3|6445.3|0
1715159700000|2024-05-08 09:15:00|6455.8|6449.8|6458.8|6452.8|6459.8|6453.8|6452.8|6446.8|303
1715160000000|2024-05-08 09:20:00|6457.8|6451.8|6452.8|6446.8|6457.8|6451.8|6451.8|6445.8|128
1715160300000|2024-05-08 09:25:00|6451.8|6445.8|6453.8|6447.8|6453.8|6447.8|6444.8|6438.8|328
1715160600000|2024-05-08 09:30:00|6454.8|6448.8|6453.8|6447.8|6455.8|6449.8|6452.8|6446.8|133
1715160900000|2024-05-08 09:35:00|6452.8|6446.8|6452.8|6446.8|6453.8|6447.8|6449.8|6443.8|431
1715161200000|2024-05-08 09:40:00|6451.8|6445.8|6452.8|6446.8|6453.8|6447.8|6450.8|6444.8|255
1715161500000|2024-05-08 09:45:00|6451.8|6445.8|6460.8|6454.8|6460.8|6454.8|6451.8|6445.8|209
1715161800000|2024-05-08 09:50:00|6459.8|6453.8|6457.8|6451.8|6459.8|6453.8|6454.8|6448.8|149
1715162100000|2024-05-08 09:55:00|6456.8|6450.8|6453.8|6447.8|6456.8|6450.8|6448.8|6442.8|220
1715162400000|2024-05-08 10:00:00|6453.3|6447.3|6454.3|6448.3|6456.3|6450.3|6448.8|6442.8|139
1715162700000|2024-05-08 10:05:00|6454.8|6448.8|6451.3|6445.3|6455.8|6449.8|6451.3|6445.3|64
1715163000000|2024-05-08 10:10:00|6450.8|6444.8|6450.3|6444.3|6451.3|6445.3|6449.3|6443.3|68
1715163300000|2024-05-08 10:15:00|6449.3|6443.3|6448.3|6442.3|6452.3|6446.3|6445.3|6439.3|136
1715163600000|2024-05-08 10:20:00|6448.8|6442.8|6448.3|6442.3|6448.8|6442.8|6446.8|6440.8|60
1715163900000|2024-05-08 10:25:00|6447.8|6441.8|6450.3|6444.3|6450.8|6444.8|6447.8|6441.8|38
1715164200000|2024-05-08 10:30:00|6449.8|6443.8|6448.3|6442.3|6451.3|6445.3|6448.3|6442.3|52
1715164500000|2024-05-08 10:35:00|6447.3|6441.3|6445.3|6439.3|6447.3|6441.3|6444.3|6438.3|52
1715164800000|2024-05-08 10:40:00|6445.8|6439.8|6445.3|6439.3|6446.3|6440.3|6444.8|6438.8|63
1715165100000|2024-05-08 10:45:00|6445.8|6439.8|6449.3|6443.3|6450.3|6444.3|6445.8|6439.8|189
1715165400000|2024-05-08 10:50:00|6450.3|6444.3|6451.3|6445.3|6452.8|6446.8|6450.3|6444.3|177
1715165700000|2024-05-08 10:55:00|6450.8|6444.8|6443.8|6437.8|6451.3|6445.3|6439.3|6433.3|185
1715166000000|2024-05-08 11:00:00|6444.3|6438.3|6443.8|6437.8|6447.3|6441.3|6441.3|6435.3|53
1715166300000|2024-05-08 11:05:00|6444.3|6438.3|6436.8|6430.8|6444.3|6438.3|6436.3|6430.3|98
1715166600000|2024-05-08 11:10:00|6437.3|6431.3|6438.3|6432.3|6440.3|6434.3|6436.3|6430.3|149
1715166900000|2024-05-08 11:15:00|6437.8|6431.8|6433.3|6427.3|6439.8|6433.8|6433.3|6427.3|112
1715167200000|2024-05-08 11:20:00|6432.8|6426.8|6432.8|6426.8|6434.3|6428.3|6430.8|6424.8|48
1715167500000|2024-05-08 11:25:00|6433.3|6427.3|6430.3|6424.3|6434.3|6428.3|6429.8|6423.8|45
1715167800000|2024-05-08 11:30:00|6429.8|6423.8|6431.3|6425.3|6431.8|6425.8|6428.8|6422.8|48
1715168100000|2024-05-08 11:35:00|6431.8|6425.8|6429.3|6423.3|6432.3|6426.3|6428.3|6422.3|36
1715168400000|2024-05-08 11:40:00|6430.8|6424.8|6432.3|6426.3|6432.3|6426.3|6429.3|6423.3|28
1715168700000|2024-05-08 11:45:00|6432.8|6426.8|6432.8|6426.8|6434.3|6428.3|6431.3|6425.3|52
1715169000000|2024-05-08 11:50:00|6432.3|6426.3|6431.3|6425.3|6433.3|6427.3|6431.3|6425.3|39
1715169300000|2024-05-08 11:55:00|6431.8|6425.8|6430.3|6424.3|6432.3|6426.3|6429.8|6423.8|80
1715169600000|2024-05-08 12:00:00|6429.8|6423.8|6431.8|6425.8|6433.3|6427.3|6428.3|6422.3|36
1715169900000|2024-05-08 12:05:00|6431.3|6425.3|6430.8|6424.8|6432.3|6426.3|6424.3|6418.3|84
1715170200000|2024-05-08 12:10:00|6431.3|6425.3|6424.3|6418.3|6431.3|6425.3|6424.3|6418.3|241
1715170500000|2024-05-08 12:15:00|6424.8|6418.8|6426.3|6420.3|6427.3|6421.3|6423.3|6417.3|124
1715170800000|2024-05-08 12:20:00|6426.8|6420.8|6428.3|6422.3|6429.3|6423.3|6424.3|6418.3|93
1715171100000|2024-05-08 12:25:00|6429.3|6423.3|6428.3|6422.3|6430.8|6424.8|6428.3|6422.3|137
1715171400000|2024-05-08 12:30:00|6427.3|6421.3|6429.8|6423.8|6430.3|6424.3|6427.3|6421.3|48
1715171700000|2024-05-08 12:35:00|6429.3|6423.3|6427.3|6421.3|6429.8|6423.8|6425.3|6419.3|38
1715172000000|2024-05-08 12:40:00|6427.8|6421.8|6430.8|6424.8|6431.3|6425.3|6427.3|6421.3|83
1715172300000|2024-05-08 12:45:00|6431.3|6425.3|6432.3|6426.3|6432.3|6426.3|6430.3|6424.3|38
1715172600000|2024-05-08 12:50:00|6431.8|6425.8|6432.3|6426.3|6433.3|6427.3|6430.8|6424.8|100
1715172900000|2024-05-08 12:55:00|6432.8|6426.8|6433.3|6427.3|6433.3|6427.3|6431.3|6425.3|79
1715173200000|2024-05-08 13:00:00|6432.8|6426.8|6435.3|6429.3|6435.8|6429.8|6432.8|6426.8|116
1715173500000|2024-05-08 13:05:00|6435.8|6429.8|6433.3|6427.3|6435.8|6429.8|6433.3|6427.3|50
1715173800000|2024-05-08 13:10:00|6432.8|6426.8|6432.3|6426.3|6434.3|6428.3|6430.3|6424.3|115
1715174100000|2024-05-08 13:15:00|6431.8|6425.8|6430.8|6424.8|6432.3|6426.3|6429.3|6423.3|91
1715174400000|2024-05-08 13:20:00|6431.3|6425.3|6427.3|6421.3|6431.8|6425.8|6427.3|6421.3|177
1715174700000|2024-05-08 13:25:00|6426.8|6420.8|6428.3|6422.3|6429.3|6423.3|6425.3|6419.3|173
1715175000000|2024-05-08 13:30:00|6429.3|6423.3|6437.3|6431.3|6439.3|6433.3|6423.3|6417.3|1188
1715175300000|2024-05-08 13:35:00|6436.8|6430.8|6438.8|6432.8|6438.8|6432.8|6430.3|6424.3|209
1715175600000|2024-05-08 13:40:00|6439.3|6433.3|6442.8|6436.8|6442.8|6436.8|6434.8|6428.8|220
1715175900000|2024-05-08 13:45:00|6443.3|6437.3|6448.3|6442.3|6451.3|6445.3|6435.8|6429.8|300
1715176200000|2024-05-08 13:50:00|6447.8|6441.8|6449.3|6443.3|6451.3|6445.3|6444.3|6438.3|229
1715176500000|2024-05-08 13:55:00|6448.8|6442.8|6456.8|6450.8|6457.3|6451.3|6448.3|6442.3|239
1715176800000|2024-05-08 14:00:00|6457.3|6451.3|6472.3|6466.3|6472.3|6466.3|6456.8|6450.8|575
1715177100000|2024-05-08 14:05:00|6471.8|6465.8|6468.3|6462.3|6471.8|6465.8|6462.3|6456.3|223
1715177400000|2024-05-08 14:10:00|6468.8|6462.8|6467.3|6461.3|6469.3|6463.3|6460.3|6454.3|171
1715177700000|2024-05-08 14:15:00|6467.8|6461.8|6465.3|6459.3|6469.3|6463.3|6463.3|6457.3|132
1715178000000|2024-05-08 14:20:00|6466.3|6460.3|6469.3|6463.3|6470.3|6464.3|6466.3|6460.3|225
1715178300000|2024-05-08 14:25:00|6469.8|6463.8|6474.3|6468.3|6475.3|6469.3|6468.3|6462.3|164
1715178600000|2024-05-08 14:30:00|6473.8|6467.8|6469.3|6463.3|6478.3|6472.3|6469.3|6463.3|309
1715178900000|2024-05-08 14:35:00|6468.8|6462.8|6466.3|6460.3|6470.8|6464.8|6466.3|6460.3|282
1715179200000|2024-05-08 14:40:00|6467.3|6461.3|6466.8|6460.8|6470.3|6464.3|6466.3|6460.3|334
1715179500000|2024-05-08 14:45:00|6466.3|6460.3|6466.3|6460.3|6468.3|6462.3|6464.3|6458.3|173
1715179800000|2024-05-08 14:50:00|6465.3|6459.3|6467.3|6461.3|6468.3|6462.3|6465.3|6459.3|172
1715180100000|2024-05-08 14:55:00|6467.8|6461.8|6467.3|6461.3|6469.3|6463.3|6465.3|6459.3|123
1715180400000|2024-05-08 15:00:00|6466.8|6460.8|6465.3|6459.3|6468.3|6462.3|6463.3|6457.3|97
1715180700000|2024-05-08 15:05:00|6464.8|6458.8|6462.3|6456.3|6470.3|6464.3|6462.3|6456.3|107
1715181000000|2024-05-08 15:10:00|6461.3|6455.3|6453.3|6447.3|6461.3|6455.3|6453.3|6447.3|135
1715181300000|2024-05-08 15:15:00|6454.3|6448.3|6454.8|6448.8|6455.3|6449.3|6450.3|6444.3|194
1715181600000|2024-05-08 15:20:00|6455.3|6449.3|6460.8|6454.8|6460.8|6454.8|6455.3|6449.3|180
1715181900000|2024-05-08 15:25:00|6461.3|6455.3|6463.3|6457.3|6465.3|6459.3|6460.8|6454.8|126
1715182200000|2024-05-08 15:30:00|6463.8|6457.8|6465.3|6459.3|6467.3|6461.3|6462.8|6456.8|170
1715182500000|2024-05-08 15:35:00|6464.3|6458.3|6463.3|6457.3|6465.3|6459.3|6461.3|6455.3|69
1715182800000|2024-05-08 15:40:00|6462.8|6456.8|6457.8|6451.8|6463.3|6457.3|6457.3|6451.3|192
1715183100000|2024-05-08 15:45:00|6458.3|6452.3|6461.3|6455.3|6463.3|6457.3|6458.3|6452.3|42
1715183400000|2024-05-08 15:50:00|6460.8|6454.8|6458.8|6452.8|6462.8|6456.8|6457.3|6451.3|68
1715183700000|2024-05-08 15:55:00|6459.3|6453.3|6461.8|6455.8|6462.3|6456.3|6458.3|6452.3|51
1715184000000|2024-05-08 16:00:00|6460.8|6454.8|6458.8|6452.8|6461.8|6455.8|6456.8|6450.8|44
1715184300000|2024-05-08 16:05:00|6459.8|6453.8|6457.8|6451.8|6459.8|6453.8|6457.8|6451.8|15
1715184600000|2024-05-08 16:10:00|6458.8|6452.8|6459.8|6453.8|6459.8|6453.8|6457.8|6451.8|19
1715184900000|2024-05-08 16:15:00|6460.8|6454.8|6462.8|6456.8|6462.8|6456.8|6460.8|6454.8|5
1715185200000|2024-05-08 16:20:00|6463.8|6457.8|6460.8|6454.8|6464.8|6458.8|6460.8|6454.8|129
1715185500000|2024-05-08 16:25:00|6461.8|6455.8|6462.8|6456.8|6465.8|6459.8|6461.8|6455.8|46
1715185800000|2024-05-08 16:30:00|6463.8|6457.8|6464.8|6458.8|6465.8|6459.8|6463.8|6457.8|21
1715186100000|2024-05-08 16:35:00|6463.8|6457.8|6461.8|6455.8|6463.8|6457.8|6460.8|6454.8|41
1715186400000|2024-05-08 16:40:00|6462.8|6456.8|6463.8|6457.8|6464.8|6458.8|6462.8|6456.8|23
1715186700000|2024-05-08 16:45:00|6464.8|6458.8|6467.8|6461.8|6467.8|6461.8|6464.8|6458.8|16
1715187000000|2024-05-08 16:50:00|6466.8|6460.8|6464.8|6458.8|6466.8|6460.8|6464.8|6458.8|11
1715187300000|2024-05-08 16:55:00|6463.8|6457.8|6465.8|6459.8|6465.8|6459.8|6462.8|6456.8|27
1715187600000|2024-05-08 17:00:00|6464.8|6458.8|6462.8|6456.8|6464.8|6458.8|6460.8|6454.8|84
1715187900000|2024-05-08 17:05:00|6463.8|6457.8|6464.8|6458.8|6465.8|6459.8|6463.8|6457.8|31
1715188200000|2024-05-08 17:10:00|6462.8|6456.8|6461.8|6455.8|6463.8|6457.8|6461.8|6455.8|17
1715188500000|2024-05-08 17:15:00|6462.8|6456.8|6463.8|6457.8|6464.8|6458.8|6461.8|6455.8|32
1715188800000|2024-05-08 17:20:00|6462.8|6456.8|6463.8|6457.8|6465.8|6459.8|6462.8|6456.8|54
1715189100000|2024-05-08 17:25:00|6464.8|6458.8|6466.8|6460.8|6466.8|6460.8|6464.8|6458.8|10
1715189400000|2024-05-08 17:30:00|6467.8|6461.8|6466.8|6460.8|6467.8|6461.8|6466.8|6460.8|12
1715189700000|2024-05-08 17:35:00|6467.8|6461.8|6467.8|6461.8|6469.8|6463.8|6467.8|6461.8|46
1715190000000|2024-05-08 17:40:00|6466.8|6460.8|6469.8|6463.8|6469.8|6463.8|6466.8|6460.8|24
1715190300000|2024-05-08 17:45:00|6470.8|6464.8|6473.8|6467.8|6473.8|6467.8|6470.8|6464.8|56
1715190600000|2024-05-08 17:50:00|6472.8|6466.8|6470.8|6464.8|6472.8|6466.8|6468.8|6462.8|71
1715190900000|2024-05-08 17:55:00|6469.8|6463.8|6468.8|6462.8|6470.8|6464.8|6467.8|6461.8|53
1715191200000|2024-05-08 18:00:00|6467.8|6461.8|6468.8|6462.8|6470.8|6464.8|6467.8|6461.8|117
1715191500000|2024-05-08 18:05:00|6469.8|6463.8|6466.8|6460.8|6469.8|6463.8|6466.8|6460.8|97
1715191800000|2024-05-08 18:10:00|6465.8|6459.8|6469.8|6463.8|6470.8|6464.8|6465.8|6459.8|86
1715192100000|2024-05-08 18:15:00|6470.8|6464.8|6469.8|6463.8|6470.8|6464.8|6469.8|6463.8|27
1715192400000|2024-05-08 18:20:00|6468.8|6462.8|6467.8|6461.8|6469.8|6463.8|6467.8|6461.8|19
1715192700000|2024-05-08 18:25:00|6468.8|6462.8|6471.8|6465.8|6471.8|6465.8|6468.8|6462.8|25
1715193000000|2024-05-08 18:30:00|6472.8|6466.8|6471.8|6465.8|6473.8|6467.8|6470.8|6464.8|66
1715193300000|2024-05-08 18:35:00|6470.8|6464.8|6473.8|6467.8|6473.8|6467.8|6470.8|6464.8|65
1715193600000|2024-05-08 18:40:00|6472.8|6466.8|6469.8|6463.8|6472.8|6466.8|6468.8|6462.8|102
1715193900000|2024-05-08 18:45:00|6468.8|6462.8|6472.8|6466.8|6472.8|6466.8|6467.8|6461.8|52
1715194200000|2024-05-08 18:50:00|6471.8|6465.8|6470.8|6464.8|6471.8|6465.8|6469.8|6463.8|74
1715194500000|2024-05-08 18:55:00|6469.8|6463.8|6474.9|6456.9|6474.9|6464.8|6466.8|6456.9|119
1715194800000|2024-05-08 19:00:00|6474.8|6456.8|6476.3|6458.3|6476.5|6458.5|6473.7|6455.7|0
1715195100000|2024-05-08 19:05:00|6476.4|6458.4|6476.6|6458.6|6476.7|6458.7|6476.1|6458.1|0
1715195400000|2024-05-08 19:10:00|6476.7|6458.7|6475.8|6457.8|6476.7|6458.7|6475.5|6457.5|0
1715195700000|2024-05-08 19:15:00|6475.7|6457.7|6477.3|6459.3|6477.3|6459.3|6475.7|6457.7|0
1715196000000|2024-05-08 19:20:00|6476.4|6458.4|6480.3|6462.3|6481.2|6463.2|6476.4|6458.4|0
1715196300000|2024-05-08 19:25:00|6480.2|6462.2|6478.3|6460.3|6480.3|6462.3|6478.2|6460.2|0
1715196600000|2024-05-08 19:30:00|6478.2|6460.2|6482.9|6464.9|6483|6465|6478.2|6460.2|0
1715196900000|2024-05-08 19:35:00|6482.8|6464.8|6483.6|6465.6|6483.8|6465.8|6482.7|6464.7|0
1715197200000|2024-05-08 19:40:00|6482.7|6464.7|6483.8|6465.8|6483.9|6465.9|6481.7|6463.7|0
1715197500000|2024-05-08 19:45:00|6483.9|6465.9|6483.3|6465.3|6484.4|6466.4|6483.3|6465.3|0
1715197800000|2024-05-08 19:50:00|6483.4|6465.4|6480.4|6462.4|6485.2|6467.2|6480.3|6462.3|0
1715198100000|2024-05-08 19:55:00|6480.3|6462.3|6479.8|6461.8|6483.4|6465.4|6479.3|6461.3|0
1715198400000|2024-05-08 20:00:00|6479.3|6461.3|6478.2|6460.2|6479.4|6461.4|6477.6|6459.6|0
1715198700000|2024-05-08 20:05:00|6478|6460|6478.2|6460.2|6478.2|6460.2|6476.9|6458.9|0
1715199000000|2024-05-08 20:10:00|6478|6460|6476.5|6458.5|6478.2|6460.2|6476.5|6458.5|0
1715199300000|2024-05-08 20:15:00|6476.7|6458.7|6476.3|6458.3|6476.9|6458.9|6476.1|6458.1|0
1715199600000|2024-05-08 20:20:00|6476.5|6458.5|6477.1|6459.1|6477.1|6459.1|6476.5|6458.5|0
1715199900000|2024-05-08 20:25:00|6477|6459|6476.9|6458.9|6477.3|6459.3|6476.9|6458.9|0
1715200200000|2024-05-08 20:30:00|6476.7|6458.7|6476.3|6458.3|6477.3|6459.3|6476.3|6458.3|0
1715200500000|2024-05-08 20:35:00|6476.5|6458.5|6476.5|6458.5|6476.7|6458.7|6476.5|6458.5|0
1715200800000|2024-05-08 20:40:00|6476.7|6458.7|6476.9|6458.9|6477.1|6459.1|6476.5|6458.5|0
1715201100000|2024-05-08 20:45:00|6477.1|6459.1|6477|6459|6477.1|6459.1|6476.7|6458.7|0
1715201400000|2024-05-08 20:50:00|6476.4|6458.4|6477.6|6459.6|6477.6|6459.6|6476.4|6458.4|0
1715201700000|2024-05-08 20:55:00|6477.8|6459.8|6477.7|6459.7|6478.6|6460.6|6477.6|6459.6|0
1715202000000|2024-05-08 21:00:00|6477.8|6459.8|6477.2|6459.2|6477.9|6459.9|6477.2|6459.2|0
1715202300000|2024-05-08 21:05:00|6477.1|6459.1|6477.2|6459.2|6477.4|6459.4|6477.1|6459.1|0
1715202600000|2024-05-08 21:10:00|6477.1|6459.1|6477.2|6459.2|6477.2|6459.2|6477.1|6459.1|0
1715202900000|2024-05-08 21:15:00|6477.3|6459.3|6477.2|6459.2|6477.3|6459.3|6477.2|6459.2|0
1715203500000|2024-05-08 21:25:00|6477|6459|6477.1|6459.1|6477.2|6459.2|6476.8|6458.8|0
1715203800000|2024-05-08 21:30:00|6476.8|6458.8|6476.1|6458.1|6476.8|6458.8|6476.1|6458.1|0
1715204100000|2024-05-08 21:35:00|6476.2|6458.2|6476|6458|6476.2|6458.2|6475.8|6457.8|0
1715204400000|2024-05-08 21:40:00|6476.1|6458.1|6476.3|6458.3|6476.4|6458.4|6476|6458|0
1715204700000|2024-05-08 21:45:00|6476|6458|6476.2|6458.2|6476.3|6458.3|6476|6458|0
1715205000000|2024-05-08 21:50:00|6476.3|6458.3|6476.4|6458.4|6476.5|6458.5|6476.2|6458.2|0
1715205300000|2024-05-08 21:55:00|6476.5|6458.5|6476.2|6458.2|6476.5|6458.5|6476.1|6458.1|0
1715205600000|2024-05-08 22:00:00|6476.6|6458.6|6476.8|6458.8|6476.9|6458.9|6475.7|6457.7|0
1715205900000|2024-05-08 22:05:00|6476.9|6458.9|6477.2|6459.2|6477.4|6459.4|6476.8|6458.8|0
1715206200000|2024-05-08 22:10:00|6477.4|6459.4|6477.8|6459.8|6478|6460|6477.2|6459.2|0
1715206500000|2024-05-08 22:15:00|6477.6|6459.6|6478.2|6460.2|6478.2|6460.2|6477.6|6459.6|0
1715206800000|2024-05-08 22:20:00|6478|6460|6478.8|6460.8|6478.8|6460.8|6478|6460|0
1715207100000|2024-05-08 22:25:00|6478.7|6460.7|6479.5|6461.5|6479.5|6461.5|6478.4|6460.4|0
1715207400000|2024-05-08 22:30:00|6479.6|6461.6|6479.3|6461.3|6479.7|6461.7|6479|6461|0
1715207700000|2024-05-08 22:35:00|6479.1|6461.1|6478.8|6460.8|6479.5|6461.5|6478.8|6460.8|0
1715208000000|2024-05-08 22:40:00|6478.7|6460.7|6478.4|6460.4|6478.8|6460.8|6478.4|6460.4|0
1715208300000|2024-05-08 22:45:00|6478.6|6460.6|6478.2|6460.2|6478.6|6460.6|6478.2|6460.2|0
1715208600000|2024-05-08 22:50:00|6478.4|6460.4|6478.6|6460.6|6478.6|6460.6|6478.2|6460.2|0
1715208900000|2024-05-08 22:55:00|6478.5|6460.5|6478.4|6460.4|6478.6|6460.6|6478.4|6460.4|0
1715209200000|2024-05-08 23:00:00|6478.2|6460.2|6477.8|6459.8|6478.4|6460.4|6477.4|6459.4|0
1715209500000|2024-05-08 23:05:00|6477.7|6459.7|6477.6|6459.6|6478|6460|6477.6|6459.6|0
1715209800000|2024-05-08 23:10:00|6477.8|6459.8|6477.2|6459.2|6478|6460|6477.2|6459.2|0
1715210100000|2024-05-08 23:15:00|6477.1|6459.1|6477.4|6459.4|6477.6|6459.6|6477|6459|0
1715210400000|2024-05-08 23:20:00|6477.6|6459.6|6478.2|6460.2|6478.2|6460.2|6477.6|6459.6|0
1715210700000|2024-05-08 23:25:00|6478|6460|6478|6460|6478.2|6460.2|6477.8|6459.8|0
1715211300000|2024-05-08 23:35:00|6477.8|6459.8|6478.2|6460.2|6478.2|6460.2|6477.8|6459.8|0
1715211600000|2024-05-08 23:40:00|6478.4|6460.4|6478.6|6460.6|6478.8|6460.8|6478.2|6460.2|0
1715211900000|2024-05-08 23:45:00|6478.5|6460.5|6478.2|6460.2|6478.6|6460.6|6478.2|6460.2|0
1715212200000|2024-05-08 23:50:00|6478|6460|6477.5|6459.5|6478|6460|6477.1|6459.1|0
1715212500000|2024-05-08 23:55:00|6477.6|6459.6|6477.5|6459.5|6477.7|6459.7|6477.5|6459.5|0
1715212800000|2024-05-09 00:00:00|6477.7|6459.7|6477.7|6459.7|6477.7|6459.7|6476.7|6458.7|0
1715213100000|2024-05-09 00:05:00|6477.9|6459.9|6476.9|6458.9|6478|6460|6476.9|6458.9|0
1715213400000|2024-05-09 00:10:00|6477.1|6459.1|6476.1|6458.1|6477.1|6459.1|6475.5|6457.5|0
1715213700000|2024-05-09 00:15:00|6476.5|6458.5|6477.4|6459.4|6477.4|6459.4|6476.5|6458.5|0
1715214000000|2024-05-09 00:20:00|6477.3|6459.3|6476.8|6458.8|6477.4|6459.4|6476.7|6458.7|0
1715214300000|2024-05-09 00:25:00|6477|6459|6476.8|6458.8|6477.3|6459.3|6476.6|6458.6|0
1715214600000|2024-05-09 00:30:00|6477|6459|6477.6|6459.6|6477.6|6459.6|6477|6459|0
1715214900000|2024-05-09 00:35:00|6477.4|6459.4|6477.9|6459.9|6478.3|6460.3|6477.4|6459.4|0
1715215200000|2024-05-09 00:40:00|6478.1|6460.1|6477.6|6459.6|6478.1|6460.1|6477.3|6459.3|0
1715215500000|2024-05-09 00:45:00|6477.8|6459.8|6478.1|6460.1|6478.3|6460.3|6477.5|6459.5|0
1715215800000|2024-05-09 00:50:00|6478.2|6460.2|6478.7|6460.7|6478.7|6460.7|6478.1|6460.1|0
1715216100000|2024-05-09 00:55:00|6478.8|6460.8|6477.6|6459.6|6478.8|6460.8|6477.6|6459.6|0
1715216400000|2024-05-09 01:00:00|6477.8|6459.8|6477.9|6459.9|6478.1|6460.1|6477.7|6459.7|0
1715216700000|2024-05-09 01:05:00|6477.8|6459.8|6477|6459|6478.2|6460.2|6477|6459|0
1715217000000|2024-05-09 01:10:00|6477.2|6459.2|6477.5|6459.5|6477.5|6459.5|6476.8|6458.8|0
1715217300000|2024-05-09 01:15:00|6477.3|6459.3|6479.8|6473.8|6508.8|6502.8|6474.8|6459.3|2593
1715217600000|2024-05-09 01:20:00|6478.8|6472.8|6479.8|6473.8|6482.8|6476.8|6468.8|6462.8|928
1715217900000|2024-05-09 01:25:00|6477.8|6471.8|6481.8|6475.8|6482.8|6476.8|6476.8|6470.8|547
1715218200000|2024-05-09 01:30:00|6478.8|6472.8|6494.8|6488.8|6498.8|6492.8|6465.8|6459.8|4160
1715218500000|2024-05-09 01:35:00|6495.8|6489.8|6494.8|6488.8|6498.8|6492.8|6485.8|6479.8|1612
1715218800000|2024-05-09 01:40:00|6495.8|6489.8|6520.8|6514.8|6525.8|6519.8|6493.8|6487.8|2610
1715219100000|2024-05-09 01:45:00|6522.8|6516.8|6516.8|6510.8|6522.8|6516.8|6503.8|6497.8|1807
1715219400000|2024-05-09 01:50:00|6514.8|6508.8|6534.8|6528.8|6536.8|6530.8|6513.8|6507.8|1608
1715219700000|2024-05-09 01:55:00|6536.8|6530.8|6536.8|6530.8|6552.8|6546.8|6534.8|6528.8|2094
1715220000000|2024-05-09 02:00:00|6537.8|6531.8|6531.8|6525.8|6541.8|6535.8|6526.8|6520.8|1353
1715220300000|2024-05-09 02:05:00|6530.8|6524.8|6521.8|6515.8|6533.8|6527.8|6517.8|6511.8|1315
1715220600000|2024-05-09 02:10:00|6522.8|6516.8|6530.8|6524.8|6536.8|6530.8|6522.8|6516.8|904
1715220900000|2024-05-09 02:15:00|6531.8|6525.8|6517.8|6511.8|6535.8|6529.8|6517.8|6511.8|1143
1715221200000|2024-05-09 02:20:00|6518.8|6512.8|6516.8|6510.8|6519.8|6513.8|6514.8|6508.8|1246
1715221500000|2024-05-09 02:25:00|6517.8|6511.8|6503.8|6497.8|6517.8|6511.8|6503.8|6497.8|1441
1715221800000|2024-05-09 02:30:00|6501.8|6495.8|6529.8|6523.8|6530.8|6524.8|6499.8|6493.8|1016
1715222100000|2024-05-09 02:35:00|6528.8|6522.8|6540.8|6534.8|6542.8|6536.8|6523.8|6517.8|973
1715222400000|2024-05-09 02:40:00|6539.8|6533.8|6532.8|6526.8|6542.8|6536.8|6526.8|6520.8|1149
1715222700000|2024-05-09 02:45:00|6533.8|6527.8|6521.8|6515.8|6535.8|6529.8|6517.8|6511.8|530
1715223000000|2024-05-09 02:50:00|6522.8|6516.8|6527.8|6521.8|6527.8|6521.8|6515.8|6509.8|560
1715223300000|2024-05-09 02:55:00|6528.8|6522.8|6538.8|6532.8|6539.8|6533.8|6523.8|6517.8|450
1715223600000|2024-05-09 03:00:00|6539.8|6533.8|6534.8|6528.8|6540.8|6534.8|6530.8|6524.8|1565
1715223900000|2024-05-09 03:05:00|6535.8|6529.8|6545.8|6539.8|6546.8|6540.8|6529.8|6523.8|603
1715224200000|2024-05-09 03:10:00|6544.8|6538.8|6551.8|6545.8|6554.8|6548.8|6539.8|6533.8|734
1715224500000|2024-05-09 03:15:00|6552.8|6546.8|6563.8|6557.8|6566.8|6560.8|6552.8|6546.8|992
1715224800000|2024-05-09 03:20:00|6564.8|6558.8|6562.8|6556.8|6572.8|6566.8|6560.8|6554.8|1318
1715225100000|2024-05-09 03:25:00|6561.8|6555.8|6570.8|6564.8|6571.8|6565.8|6557.8|6551.8|1141
1715225400000|2024-05-09 03:30:00|6571.8|6565.8|6566.6|6560.6|6572.8|6566.8|6565.6|6559.6|759
1715225700000|2024-05-09 03:35:00|6565.6|6559.6|6575.6|6569.6|6577.6|6571.6|6563.6|6557.6|1074
1715226000000|2024-05-09 03:40:00|6574.6|6568.6|6569.6|6563.6|6574.6|6568.6|6567.6|6561.6|548
1715226300000|2024-05-09 03:45:00|6570.6|6564.6|6571.6|6565.6|6573.6|6567.6|6563.6|6557.6|619
1715226600000|2024-05-09 03:50:00|6570.6|6564.6|6569.6|6563.6|6571.6|6565.6|6564.6|6558.6|374
1715226900000|2024-05-09 03:55:00|6570.6|6564.6|6569.6|6563.6|6571.6|6565.6|6566.6|6560.6|467
1715227200000|2024-05-09 04:00:00|6575.9|6557.9|6576.1|6558.1|6576.3|6558.3|6575.9|6557.9|1
1715227500000|2024-05-09 04:05:00|6576.3|6558.3|6576|6558|6576.3|6558.3|6576|6558|0
1715227800000|2024-05-09 04:10:00|6576.1|6558.1|6576|6558|6576.2|6558.2|6575.9|6557.9|0
1715228100000|2024-05-09 04:15:00|6575.8|6557.8|6575.9|6557.9|6576.2|6558.2|6575.8|6557.8|0
1715228400000|2024-05-09 04:20:00|6575.8|6557.8|6575.5|6557.5|6575.8|6557.8|6575.4|6557.4|0
1715228700000|2024-05-09 04:25:00|6575.3|6557.3|6575|6557|6575.3|6557.3|6575|6557|0
1715229000000|2024-05-09 04:30:00|6575.2|6557.2|6575.8|6557.8|6575.9|6557.9|6575.2|6557.2|0
1715229300000|2024-05-09 04:35:00|6575.9|6557.9|6575.7|6557.7|6576|6558|6575.6|6557.6|0
1715229600000|2024-05-09 04:40:00|6575.5|6557.5|6575.5|6557.5|6575.7|6557.7|6575|6557|0
1715229900000|2024-05-09 04:45:00|6575.6|6557.6|6575.3|6557.3|6575.6|6557.6|6575.3|6557.3|0
1715230200000|2024-05-09 04:50:00|6575.1|6557.1|6575.5|6557.5|6575.8|6557.8|6575.1|6557.1|0
1715230500000|2024-05-09 04:55:00|6575.7|6557.7|6574.8|6556.8|6576.1|6558.1|6574.7|6556.7|0
1715230800000|2024-05-09 05:00:00|6574.6|6556.6|6560.6|6554.6|6574.6|6567.6|6559.6|6553.6|1383
1715231100000|2024-05-09 05:05:00|6559.6|6553.6|6556.6|6550.6|6560.6|6554.6|6546.6|6540.6|2803
1715231400000|2024-05-09 05:10:00|6558.6|6552.6|6553.6|6547.6|6560.6|6554.6|6552.6|6546.6|4974
1715231700000|2024-05-09 05:15:00|6554.6|6548.6|6557.6|6551.6|6561.6|6555.6|6551.6|6545.6|3637
1715232000000|2024-05-09 05:20:00|6556.6|6550.6|6560.6|6554.6|6562.6|6556.6|6553.6|6547.6|643
1715232300000|2024-05-09 05:25:00|6561.6|6555.6|6551.6|6545.6|6562.6|6556.6|6551.6|6545.6|425
1715232600000|2024-05-09 05:30:00|6552.6|6546.6|6558.6|6552.6|6561.6|6555.6|6549.6|6543.6|442
1715232900000|2024-05-09 05:35:00|6557.6|6551.6|6560.6|6554.6|6565.6|6559.6|6557.6|6551.6|507
1715233200000|2024-05-09 05:40:00|6559.6|6553.6|6564.6|6558.6|6565.6|6559.6|6559.6|6553.6|371
1715233500000|2024-05-09 05:45:00|6563.6|6557.6|6563.6|6557.6|6571.6|6565.6|6559.6|6553.6|823
1715233800000|2024-05-09 05:50:00|6564.6|6558.6|6562.6|6556.6|6566.6|6560.6|6558.6|6552.6|541
1715234100000|2024-05-09 05:55:00|6561.6|6555.6|6550.6|6544.6|6561.6|6555.6|6549.6|6543.6|558
1715234400000|2024-05-09 06:00:00|6549.6|6543.6|6541.6|6535.6|6550.6|6544.6|6536.6|6530.6|1033
1715234700000|2024-05-09 06:05:00|6542.6|6536.6|6549.6|6543.6|6550.6|6544.6|6537.6|6531.6|843
1715235000000|2024-05-09 06:10:00|6550.6|6544.6|6545.6|6539.6|6553.6|6547.6|6543.6|6537.6|622
1715235300000|2024-05-09 06:15:00|6544.6|6538.6|6546.6|6540.6|6550.6|6544.6|6542.6|6536.6|482
1715235600000|2024-05-09 06:20:00|6547.6|6541.6|6554.6|6548.6|6555.6|6549.6|6545.6|6539.6|610
1715235900000|2024-05-09 06:25:00|6555.6|6549.6|6552.6|6546.6|6555.6|6549.6|6550.6|6544.6|479
1715236200000|2024-05-09 06:30:00|6553.6|6547.6|6555.6|6549.6|6558.6|6552.6|6553.6|6547.6|707
1715236500000|2024-05-09 06:35:00|6556.6|6550.6|6554.6|6548.6|6556.6|6550.6|6550.6|6544.6|409
1715236800000|2024-05-09 06:40:00|6553.6|6547.6|6554.6|6548.6|6557.6|6551.6|6548.6|6542.6|860
1715237100000|2024-05-09 06:45:00|6553.6|6547.6|6551.6|6545.6|6554.6|6548.6|6550.6|6544.6|949
1715237400000|2024-05-09 06:50:00|6550.6|6544.6|6553.6|6547.6|6554.6|6548.6|6547.6|6541.6|1292
1715237700000|2024-05-09 06:55:00|6552.6|6546.6|6546.6|6540.6|6552.6|6546.6|6546.6|6540.6|1034
1715238000000|2024-05-09 07:00:00|6547.6|6541.6|6548.6|6542.6|6549.6|6543.6|6540.6|6534.6|1111
1715238300000|2024-05-09 07:05:00|6547.6|6541.6|6553.6|6547.6|6553.6|6547.6|6547.6|6541.6|997
1715238600000|2024-05-09 07:10:00|6552.6|6546.6|6557.6|6551.6|6559.6|6553.6|6550.6|6544.6|1581
1715238900000|2024-05-09 07:15:00|6556.6|6550.6|6559.6|6553.6|6560.6|6554.6|6553.6|6547.6|1084
1715239200000|2024-05-09 07:20:00|6558.6|6552.6|6557.6|6551.6|6562.6|6556.6|6553.6|6547.6|1318
1715239500000|2024-05-09 07:25:00|6558.6|6552.6|6558.6|6552.6|6559.6|6553.6|6555.6|6549.6|1433
1715239800000|2024-05-09 07:30:00|6556.6|6550.6|6554.6|6548.6|6556.6|6550.6|6551.6|6545.6|1299
1715240100000|2024-05-09 07:35:00|6553.6|6547.6|6553.6|6547.6|6554.6|6548.6|6551.6|6545.6|984
1715240400000|2024-05-09 07:40:00|6552.6|6546.6|6554.6|6548.6|6556.6|6550.6|6548.6|6542.6|1279
1715240700000|2024-05-09 07:45:00|6555.6|6549.6|6555.6|6549.6|6560.6|6554.6|6554.6|6548.6|1956
1715241000000|2024-05-09 07:50:00|6556.6|6550.6|6556.6|6550.6|6559.6|6553.6|6552.6|6546.6|1755
1715241300000|2024-05-09 07:55:00|6557.6|6551.6|6564.6|6558.6|6566.6|6560.6|6556.6|6550.6|2005
1715241600000|2024-05-09 08:00:00|6565.6|6559.6|6559.6|6553.6|6565.6|6559.6|6559.6|6553.6|1744
1715241900000|2024-05-09 08:05:00|6560.6|6554.6|6569.6|6563.6|6570.6|6564.6|6558.6|6552.6|4193
1715242200000|2024-05-09 08:10:00|6570.6|6564.6|6570.6|6564.6|6574.6|6568.6|6565.6|6559.6|3331
1715242500000|2024-05-09 08:15:00|6569.6|6563.6|6570.6|6564.6|6575.6|6569.6|6567.6|6561.6|4295
1715242800000|2024-05-09 08:20:00|6569.6|6563.6|6566.6|6560.6|6571.6|6565.6|6565.6|6559.6|3308
1715243100000|2024-05-09 08:25:00|6565.6|6559.6|6560.6|6554.6|6566.6|6560.6|6560.6|6554.6|1438
1715243400000|2024-05-09 08:30:00|6568.8|6550.8|6567.2|6549.2|6568.8|6550.8|6566.7|6548.7|0
1715243700000|2024-05-09 08:35:00|6567.1|6549.1|6567.6|6549.6|6567.6|6549.6|6566.6|6548.6|87
1715244000000|2024-05-09 08:40:00|6567.5|6549.5|6567.8|6549.8|6568|6550|6567.2|6549.2|0
1715244300000|2024-05-09 08:45:00|6567.7|6549.7|6567.2|6549.2|6568|6550|6567.2|6549.2|0
1715244600000|2024-05-09 08:50:00|6567.1|6549.1|6566.8|6548.8|6567.3|6549.3|6566.4|6548.4|0
1715244900000|2024-05-09 08:55:00|6567|6549|6566.9|6548.9|6567.3|6549.3|6566.5|6548.5|0
1715245200000|2024-05-09 09:00:00|6566.7|6548.7|6567.1|6549.1|6567.4|6549.4|6566.6|6548.6|0
1715245500000|2024-05-09 09:05:00|6567.2|6549.2|6567.2|6549.2|6568|6550|6566.7|6548.7|0
1715245800000|2024-05-09 09:10:00|6567.4|6549.4|6566.6|6548.6|6567.5|6549.5|6566.6|6548.6|0
1715246100000|2024-05-09 09:15:00|6561.6|6555.6|6561.6|6555.6|6566.6|6560.6|6552.6|6546.6|591
1715246400000|2024-05-09 09:20:00|6564.6|6558.6|6559.6|6553.6|6567.6|6561.6|6559.6|6553.6|78
1715246700000|2024-05-09 09:25:00|6560.6|6554.6|6564.6|6558.6|6566.6|6560.6|6560.6|6554.6|290
1715247000000|2024-05-09 09:30:00|6565.6|6559.6|6568.6|6562.6|6570.6|6564.6|6565.6|6559.6|229
1715247300000|2024-05-09 09:35:00|6569.6|6563.6|6570.6|6564.6|6570.6|6564.6|6566.6|6560.6|135
1715247600000|2024-05-09 09:40:00|6571.6|6565.6|6581.6|6575.6|6586.6|6580.6|6571.6|6565.6|714
1715247900000|2024-05-09 09:45:00|6580.6|6574.6|6581.6|6575.6|6583.6|6577.6|6577.6|6571.6|242
1715248200000|2024-05-09 09:50:00|6580.6|6574.6|6584.6|6578.6|6585.6|6579.6|6579.6|6573.6|191
1715248500000|2024-05-09 09:55:00|6585.6|6579.6|6586.6|6580.6|6589.6|6583.6|6584.6|6578.6|501
1715248800000|2024-05-09 10:00:00|6587.1|6581.1|6591.1|6585.1|6592.1|6586.1|6586.1|6580.1|283
1715249100000|2024-05-09 10:05:00|6591.6|6585.6|6595.1|6589.1|6595.1|6589.1|6589.1|6583.1|348
1715249400000|2024-05-09 10:10:00|6596.1|6590.1|6597.1|6591.1|6626.1|6620.1|6593.1|6587.1|1958
1715249700000|2024-05-09 10:15:00|6596.6|6590.6|6595.1|6589.1|6599.1|6593.1|6591.1|6585.1|241
1715250000000|2024-05-09 10:20:00|6596.1|6590.1|6590.6|6584.6|6596.1|6590.1|6590.1|6584.1|89
1715250300000|2024-05-09 10:25:00|6591.6|6585.6|6594.1|6588.1|6597.1|6591.1|6589.1|6583.1|139
1715250600000|2024-05-09 10:30:00|6594.6|6588.6|6601.1|6595.1|6601.6|6595.6|6591.1|6585.1|212
1715250900000|2024-05-09 10:35:00|6600.1|6594.1|6604.1|6598.1|6605.1|6599.1|6597.1|6591.1|120
1715251200000|2024-05-09 10:40:00|6603.6|6597.6|6602.1|6596.1|6603.6|6597.6|6597.1|6591.1|89
1715251500000|2024-05-09 10:45:00|6601.1|6595.1|6599.6|6593.6|6601.6|6595.6|6597.1|6591.1|176
1715251800000|2024-05-09 10:50:00|6600.1|6594.1|6599.6|6593.6|6602.1|6596.1|6597.1|6591.1|146
1715252100000|2024-05-09 10:55:00|6600.1|6594.1|6597.1|6591.1|6601.1|6595.1|6596.1|6590.1|152
1715252400000|2024-05-09 11:00:00|6596.1|6590.1|6600.1|6594.1|6600.1|6594.1|6596.1|6590.1|65
1715252700000|2024-05-09 11:05:00|6601.1|6595.1|6595.6|6589.6|6601.1|6595.1|6595.1|6589.1|71
1715253000000|2024-05-09 11:10:00|6596.1|6590.1|6598.1|6592.1|6599.1|6593.1|6593.1|6587.1|52
1715253300000|2024-05-09 11:15:00|6599.1|6593.1|6597.1|6591.1|6599.1|6593.1|6594.6|6588.6|13
1715253600000|2024-05-09 11:20:00|6596.1|6590.1|6594.6|6588.6|6596.6|6590.6|6593.1|6587.1|146
1715253900000|2024-05-09 11:25:00|6594.1|6588.1|6591.1|6585.1|6594.1|6588.1|6590.1|6584.1|98
1715254200000|2024-05-09 11:30:00|6590.6|6584.6|6587.1|6581.1|6592.6|6586.6|6586.1|6580.1|79
1715254500000|2024-05-09 11:35:00|6586.6|6580.6|6590.1|6584.1|6591.1|6585.1|6586.1|6580.1|108
1715254800000|2024-05-09 11:40:00|6590.6|6584.6|6594.1|6588.1|6594.1|6588.1|6590.1|6584.1|44
1715255100000|2024-05-09 11:45:00|6593.1|6587.1|6597.1|6591.1|6597.1|6591.1|6592.1|6586.1|35
1715255400000|2024-05-09 11:50:00|6596.6|6590.6|6595.1|6589.1|6597.1|6591.1|6594.1|6588.1|35
1715255700000|2024-05-09 11:55:00|6594.6|6588.6|6596.1|6590.1|6597.1|6591.1|6594.1|6588.1|132
1715256000000|2024-05-09 12:00:00|6596.6|6590.6|6593.6|6587.6|6596.6|6590.6|6591.1|6585.1|47
1715256300000|2024-05-09 12:05:00|6593.1|6587.1|6591.1|6585.1|6595.1|6589.1|6591.1|6585.1|46
1715256600000|2024-05-09 12:10:00|6590.6|6584.6|6590.6|6584.6|6592.1|6586.1|6588.6|6582.6|29
1715256900000|2024-05-09 12:15:00|6590.1|6584.1|6597.1|6591.1|6599.6|6593.6|6590.1|6584.1|90
1715257200000|2024-05-09 12:20:00|6596.1|6590.1|6602.1|6596.1|6604.6|6598.6|6596.1|6590.1|152
1715257500000|2024-05-09 12:25:00|6602.6|6596.6|6604.6|6598.6|6605.1|6599.1|6601.1|6595.1|251
1715257800000|2024-05-09 12:30:00|6605.1|6599.1|6616.6|6610.6|6624.1|6618.1|6605.1|6599.1|388
1715258100000|2024-05-09 12:35:00|6616.1|6610.1|6622.1|6616.1|6623.1|6617.1|6613.1|6607.1|175
1715258400000|2024-05-09 12:40:00|6621.6|6615.6|6620.1|6614.1|6624.6|6618.6|6620.1|6614.1|167
1715258700000|2024-05-09 12:45:00|6620.6|6614.6|6617.1|6611.1|6623.1|6617.1|6616.1|6610.1|306
1715259000000|2024-05-09 12:50:00|6618.1|6612.1|6617.1|6611.1|6620.1|6614.1|6616.1|6610.1|101
1715259300000|2024-05-09 12:55:00|6616.6|6610.6|6614.1|6608.1|6618.1|6612.1|6613.1|6607.1|73
1715259600000|2024-05-09 13:00:00|6613.6|6607.6|6611.1|6605.1|6615.1|6609.1|6609.6|6603.6|110
1715259900000|2024-05-09 13:05:00|6610.1|6604.1|6615.1|6609.1|6616.1|6610.1|6610.1|6604.1|257
1715260200000|2024-05-09 13:10:00|6614.1|6608.1|6613.1|6607.1|6615.1|6609.1|6611.1|6605.1|311
1715260500000|2024-05-09 13:15:00|6612.1|6606.1|6615.1|6609.1|6616.1|6610.1|6609.1|6603.1|173
1715260800000|2024-05-09 13:20:00|6616.1|6610.1|6617.1|6611.1|6618.1|6612.1|6612.6|6606.6|134
1715261100000|2024-05-09 13:25:00|6616.6|6610.6|6610.1|6604.1|6619.1|6613.1|6608.6|6602.6|462
1715261400000|2024-05-09 13:30:00|6611.1|6605.1|6600.1|6594.1|6625.1|6619.1|6598.6|6592.6|1082
1715261700000|2024-05-09 13:35:00|6600.6|6594.6|6584.6|6578.6|6601.1|6595.1|6580.1|6574.1|863
1715262000000|2024-05-09 13:40:00|6584.1|6578.1|6591.1|6585.1|6591.6|6585.6|6581.1|6575.1|485
1715262300000|2024-05-09 13:45:00|6591.6|6585.6|6598.1|6592.1|6601.1|6595.1|6586.1|6580.1|537
1715262600000|2024-05-09 13:50:00|6597.1|6591.1|6593.1|6587.1|6601.1|6595.1|6591.1|6585.1|243
1715262900000|2024-05-09 13:55:00|6592.6|6586.6|6591.1|6585.1|6595.6|6589.6|6590.1|6584.1|197
1715263200000|2024-05-09 14:00:00|6590.6|6584.6|6592.1|6586.1|6599.1|6593.1|6588.1|6582.1|196
1715263500000|2024-05-09 14:05:00|6591.6|6585.6|6592.6|6586.6|6594.1|6588.1|6589.1|6583.1|144
1715263800000|2024-05-09 14:10:00|6592.1|6586.1|6588.6|6582.6|6594.1|6588.1|6588.1|6582.1|144
1715264100000|2024-05-09 14:15:00|6589.1|6583.1|6593.6|6587.6|6594.1|6588.1|6588.1|6582.1|131
1715264400000|2024-05-09 14:20:00|6594.1|6588.1|6603.6|6597.6|6606.1|6600.1|6594.1|6588.1|324
1715264700000|2024-05-09 14:25:00|6604.1|6598.1|6602.1|6596.1|6604.1|6598.1|6600.6|6594.6|157
1715265000000|2024-05-09 14:30:00|6601.6|6595.6|6604.6|6598.6|6605.6|6599.6|6600.6|6594.6|129
1715265300000|2024-05-09 14:35:00|6605.1|6599.1|6607.1|6601.1|6608.1|6602.1|6604.6|6598.6|115
1715265600000|2024-05-09 14:40:00|6606.1|6600.1|6602.1|6596.1|6608.1|6602.1|6602.1|6596.1|138
1715265900000|2024-05-09 14:45:00|6602.6|6596.6|6602.1|6596.1|6606.1|6600.1|6601.1|6595.1|130
1715266200000|2024-05-09 14:50:00|6601.6|6595.6|6602.1|6596.1|6602.6|6596.6|6599.1|6593.1|91
1715266500000|2024-05-09 14:55:00|6601.1|6595.1|6607.1|6601.1|6607.6|6601.6|6600.1|6594.1|107
1715266800000|2024-05-09 15:00:00|6607.6|6601.6|6604.6|6598.6|6608.1|6602.1|6601.1|6595.1|88
1715267100000|2024-05-09 15:05:00|6604.1|6598.1|6608.1|6602.1|6608.6|6602.6|6603.1|6597.1|41
1715267400000|2024-05-09 15:10:00|6608.6|6602.6|6613.1|6607.1|6614.6|6608.6|6608.1|6602.1|289
1715267700000|2024-05-09 15:15:00|6614.1|6608.1|6612.1|6606.1|6615.1|6609.1|6611.1|6605.1|146
1715268000000|2024-05-09 15:20:00|6611.6|6605.6|6607.1|6601.1|6612.6|6606.6|6607.1|6601.1|162
1715268300000|2024-05-09 15:25:00|6606.6|6600.6|6612.1|6606.1|6612.1|6606.1|6606.6|6600.6|350
1715268600000|2024-05-09 15:30:00|6611.1|6605.1|6612.6|6606.6|6614.1|6608.1|6610.1|6604.1|258
1715268900000|2024-05-09 15:35:00|6613.1|6607.1|6613.1|6607.1|6615.1|6609.1|6611.6|6605.6|100
1715269200000|2024-05-09 15:40:00|6613.6|6607.6|6625.1|6619.1|6626.1|6620.1|6613.6|6607.6|300
1715269500000|2024-05-09 15:45:00|6624.6|6618.6|6623.6|6617.6|6626.1|6620.1|6621.1|6615.1|128
1715269800000|2024-05-09 15:50:00|6623.1|6617.1|6618.6|6612.6|6624.1|6618.1|6616.6|6610.6|227
1715270100000|2024-05-09 15:55:00|6618.1|6612.1|6618.6|6612.6|6619.1|6613.1|6617.1|6611.1|66
1715270400000|2024-05-09 16:00:00|6617.6|6611.6|6618.6|6612.6|6618.6|6612.6|6614.6|6608.6|81
1715270700000|2024-05-09 16:05:00|6617.6|6611.6|6617.6|6611.6|6618.6|6612.6|6617.6|6611.6|76
1715271000000|2024-05-09 16:10:00|6616.6|6610.6|6617.6|6611.6|6618.6|6612.6|6614.6|6608.6|90
1715271300000|2024-05-09 16:15:00|6618.6|6612.6|6617.6|6611.6|6618.6|6612.6|6616.6|6610.6|31
1715271600000|2024-05-09 16:20:00|6618.6|6612.6|6617.6|6611.6|6618.6|6612.6|6616.6|6610.6|48
1715271900000|2024-05-09 16:25:00|6616.6|6610.6|6614.6|6608.6|6617.6|6611.6|6614.6|6608.6|58
1715272200000|2024-05-09 16:30:00|6613.6|6607.6|6610.6|6604.6|6613.6|6607.6|6608.6|6602.6|104
1715272500000|2024-05-09 16:35:00|6611.6|6605.6|6609.6|6603.6|6611.6|6605.6|6609.6|6603.6|38
1715272800000|2024-05-09 16:40:00|6610.6|6604.6|6613.6|6607.6|6615.6|6609.6|6609.6|6603.6|102
1715273100000|2024-05-09 16:45:00|6612.6|6606.6|6612.6|6606.6|6613.6|6607.6|6610.6|6604.6|74
1715273400000|2024-05-09 16:50:00|6613.6|6607.6|6614.6|6608.6|6615.6|6609.6|6611.6|6605.6|110
1715273700000|2024-05-09 16:55:00|6613.6|6607.6|6610.6|6604.6|6613.6|6607.6|6610.6|6604.6|54
1715274000000|2024-05-09 17:00:00|6609.6|6603.6|6615.6|6609.6|6616.6|6610.6|6608.6|6602.6|161
1715274300000|2024-05-09 17:05:00|6614.6|6608.6|6613.6|6607.6|6615.6|6609.6|6613.6|6607.6|64
1715274600000|2024-05-09 17:10:00|6614.6|6608.6|6612.6|6606.6|6615.6|6609.6|6611.6|6605.6|101
1715274900000|2024-05-09 17:15:00|6613.6|6607.6|6613.6|6607.6|6615.6|6609.6|6612.6|6606.6|105
1715275200000|2024-05-09 17:20:00|6614.6|6608.6|6612.6|6606.6|6614.6|6608.6|6611.6|6605.6|135
1715275500000|2024-05-09 17:25:00|6613.6|6607.6|6615.6|6609.6|6615.6|6609.6|6613.6|6607.6|67
1715275800000|2024-05-09 17:30:00|6616.6|6610.6|6613.6|6607.6|6616.6|6610.6|6613.6|6607.6|31
1715276100000|2024-05-09 17:35:00|6612.6|6606.6|6613.6|6607.6|6614.6|6608.6|6612.6|6606.6|36
1715276400000|2024-05-09 17:40:00|6614.6|6608.6|6613.6|6607.6|6615.6|6609.6|6612.6|6606.6|49
1715276700000|2024-05-09 17:45:00|6614.6|6608.6|6610.6|6604.6|6614.6|6608.6|6609.6|6603.6|88
1715277000000|2024-05-09 17:50:00|6611.6|6605.6|6618.6|6612.6|6619.6|6613.6|6610.6|6604.6|213
1715277300000|2024-05-09 17:55:00|6617.6|6611.6|6616.6|6610.6|6618.6|6612.6|6616.6|6610.6|45
1715277600000|2024-05-09 18:00:00|6615.6|6609.6|6612.6|6606.6|6615.6|6609.6|6612.6|6606.6|26
1715277900000|2024-05-09 18:05:00|6613.6|6607.6|6613.6|6607.6|6614.6|6608.6|6613.6|6607.6|24
1715278200000|2024-05-09 18:10:00|6612.6|6606.6|6612.6|6606.6|6613.6|6607.6|6611.6|6605.6|47
1715278500000|2024-05-09 18:15:00|6611.6|6605.6|6610.6|6604.6|6612.6|6606.6|6610.6|6604.6|34
1715278800000|2024-05-09 18:20:00|6611.6|6605.6|6612.6|6606.6|6613.6|6607.6|6610.6|6604.6|22
1715279100000|2024-05-09 18:25:00|6613.6|6607.6|6616.6|6610.6|6616.6|6610.6|6613.6|6607.6|42
1715279400000|2024-05-09 18:30:00|6615.6|6609.6|6614.6|6608.6|6615.6|6609.6|6614.6|6608.6|34
1715279700000|2024-05-09 18:35:00|6613.6|6607.6|6613.6|6607.6|6615.6|6609.6|6612.6|6606.6|55
1715280000000|2024-05-09 18:40:00|6614.6|6608.6|6616.6|6610.6|6617.6|6611.6|6614.6|6608.6|129
1715280300000|2024-05-09 18:45:00|6615.6|6609.6|6614.6|6608.6|6617.6|6611.6|6612.6|6606.6|150
1715280600000|2024-05-09 18:50:00|6613.6|6607.6|6614.6|6608.6|6616.6|6610.6|6612.6|6606.6|151
1715280900000|2024-05-09 18:55:00|6615.6|6609.6|6615.4|6597.4|6615.6|6609.6|6609.6|6597.4|263
1715281200000|2024-05-09 19:00:00|6616.3|6598.3|6618.8|6600.8|6618.9|6600.9|6616.1|6598.1|0
1715281500000|2024-05-09 19:05:00|6618.7|6600.7|6618.9|6600.9|6619.2|6601.2|6618.7|6600.7|0
1715281800000|2024-05-09 19:10:00|6618.8|6600.8|6618.7|6600.7|6618.9|6600.9|6618.4|6600.4|0
1715282100000|2024-05-09 19:15:00|6618.6|6600.6|6618.7|6600.7|6618.7|6600.7|6618.3|6600.3|0
1715282400000|2024-05-09 19:20:00|6618.6|6600.6|6618.6|6600.6|6618.9|6600.9|6616.5|6598.5|0
1715282700000|2024-05-09 19:25:00|6618.5|6600.5|6618.5|6600.5|6619.5|6601.5|6618.3|6600.3|0
1715283000000|2024-05-09 19:30:00|6618.4|6600.4|6620.4|6602.4|6620.4|6602.4|6618.3|6600.3|0
1715283300000|2024-05-09 19:35:00|6620.5|6602.5|6622.4|6604.4|6622.8|6604.8|6620.3|6602.3|0
1715283600000|2024-05-09 19:40:00|6622.3|6604.3|6622.1|6604.1|6623.1|6605.1|6621.8|6603.8|0
1715283900000|2024-05-09 19:45:00|6622|6604|6620.3|6602.3|6622.2|6604.2|6620.3|6602.3|0
1715284200000|2024-05-09 19:50:00|6620.6|6602.6|6624.4|6606.4|6624.8|6606.8|6620.5|6602.5|0
1715284500000|2024-05-09 19:55:00|6624.3|6606.3|6624.6|6606.6|6625.7|6607.7|6621.9|6603.9|0
1715284800000|2024-05-09 20:00:00|6624.5|6606.5|6624.5|6606.5|6625.3|6607.3|6624.1|6606.1|0
1715285100000|2024-05-09 20:05:00|6624.7|6606.7|6626.8|6608.8|6627|6609|6624.7|6606.7|0
1715285400000|2024-05-09 20:10:00|6627|6609|6627.2|6609.2|6628.9|6610.9|6627|6609|0
1715285700000|2024-05-09 20:15:00|6627|6609|6629|6611|6629.2|6611.2|6627|6609|0
1715286000000|2024-05-09 20:20:00|6628.8|6610.8|6628.6|6610.6|6629.2|6611.2|6628.6|6610.6|0
1715286300000|2024-05-09 20:25:00|6628.4|6610.4|6629.2|6611.2|6629.2|6611.2|6628.4|6610.4|0
1715286600000|2024-05-09 20:30:00|6629|6611|6628.4|6610.4|6629.2|6611.2|6628.4|6610.4|0
1715286900000|2024-05-09 20:35:00|6628.2|6610.2|6629|6611|6629.4|6611.4|6628.2|6610.2|0
1715287200000|2024-05-09 20:40:00|6629.1|6611.1|6629.2|6611.2|6629.4|6611.4|6628.8|6610.8|0
1715287500000|2024-05-09 20:45:00|6629.4|6611.4|6629|6611|6629.6|6611.6|6629|6611|0
1715287800000|2024-05-09 20:50:00|6628.8|6610.8|6628.4|6610.4|6629|6611|6628.4|6610.4|0
1715288100000|2024-05-09 20:55:00|6628.2|6610.2|6627.7|6609.7|6628.6|6610.6|6627.4|6609.4|0
1715288400000|2024-05-09 21:00:00|6627.6|6609.6|6628|6610|6628|6610|6627.5|6609.5|0
1715288700000|2024-05-09 21:05:00|6627.8|6609.8|6627.6|6609.6|6628|6610|6627.5|6609.5|0
1715289000000|2024-05-09 21:10:00|6627.7|6609.7|6627.7|6609.7|6627.8|6609.8|6627.6|6609.6|0
1715289300000|2024-05-09 21:15:00|6627.6|6609.6|6627.6|6609.6|6627.7|6609.7|6627.5|6609.5|0
1715289600000|2024-05-09 21:20:00|6627.7|6609.7|6627.6|6609.6|6627.7|6609.7|6627.6|6609.6|0
1715290200000|2024-05-09 21:30:00|6627.5|6609.5|6627.6|6609.6|6627.6|6609.6|6627.5|6609.5|0
1715290500000|2024-05-09 21:35:00|6627.7|6609.7|6627.7|6609.7|6627.7|6609.7|6627.7|6609.7|0
1715290800000|2024-05-09 21:40:00|6627.6|6609.6|6627.6|6609.6|6627.7|6609.7|6627.6|6609.6|0
1715291400000|2024-05-09 21:50:00|6627.7|6609.7|6627.8|6609.8|6627.8|6609.8|6627.7|6609.7|0
1715291700000|2024-05-09 21:55:00|6627.7|6609.7|6628.1|6610.1|6628.5|6610.5|6627.3|6609.3|0
1715292000000|2024-05-09 22:00:00|6627.6|6609.6|6628.2|6610.2|6628.2|6610.2|6626.4|6608.4|0
1715292300000|2024-05-09 22:05:00|6628.3|6610.3|6629|6611|6629|6611|6628.2|6610.2|0
1715292600000|2024-05-09 22:10:00|6629.2|6611.2|6629.2|6611.2|6629.2|6611.2|6629|6611|0
1715292900000|2024-05-09 22:15:00|6629.4|6611.4|6629.5|6611.5|6629.7|6611.7|6629|6611|0
1715293200000|2024-05-09 22:20:00|6629.3|6611.3|6628.9|6610.9|6629.4|6611.4|6628.8|6610.8|0
1715293500000|2024-05-09 22:25:00|6628.8|6610.8|6628.8|6610.8|6629|6611|6628.6|6610.6|0
1715293800000|2024-05-09 22:30:00|6628.7|6610.7|6629.3|6611.3|6629.3|6611.3|6628.6|6610.6|0
1715294100000|2024-05-09 22:35:00|6629.4|6611.4|6629.6|6611.6|6630.1|6612.1|6629.3|6611.3|0
1715294400000|2024-05-09 22:40:00|6629.5|6611.5|6630.1|6612.1|6630.2|6612.2|6629.4|6611.4|0
1715294700000|2024-05-09 22:45:00|6630|6612|6630.2|6612.2|6630.4|6612.4|6629.8|6611.8|0
1715295000000|2024-05-09 22:50:00|6630.4|6612.4|6630.9|6612.9|6631.1|6613.1|6630.2|6612.2|0
1715295300000|2024-05-09 22:55:00|6630.7|6612.7|6630|6612|6630.9|6612.9|6629.8|6611.8|0
1715295600000|2024-05-09 23:00:00|6630.2|6612.2|6630.1|6612.1|6631.2|6613.2|6629.8|6611.8|0
1715295900000|2024-05-09 23:05:00|6630|6612|6630|6612|6630.4|6612.4|6630|6612|0
1715296200000|2024-05-09 23:10:00|6630.2|6612.2|6630.2|6612.2|6630.4|6612.4|6630|6612|0
1715296500000|2024-05-09 23:15:00|6630.4|6612.4|6630.4|6612.4|6630.4|6612.4|6630.2|6612.2|0
1715296800000|2024-05-09 23:20:00|6630.3|6612.3|6631.3|6613.3|6631.3|6613.3|6630.2|6612.2|0
1715297100000|2024-05-09 23:25:00|6631.5|6613.5|6630.7|6612.7|6631.5|6613.5|6630.4|6612.4|0
1715297400000|2024-05-09 23:30:00|6630.8|6612.8|6630.2|6612.2|6630.9|6612.9|6630|6612|0
1715297700000|2024-05-09 23:35:00|6630.1|6612.1|6630.4|6612.4|6630.7|6612.7|6630|6612|0
1715298000000|2024-05-09 23:40:00|6630.6|6612.6|6631|6613|6631.1|6613.1|6630.4|6612.4|0
1715298300000|2024-05-09 23:45:00|6631.6|6613.6|6630.4|6612.4|6631.9|6613.9|6630.4|6612.4|0
1715298600000|2024-05-09 23:50:00|6630.3|6612.3|6630.4|6612.4|6630.5|6612.5|6630|6612|0
1715298900000|2024-05-09 23:55:00|6630.6|6612.6|6630|6612|6630.8|6612.8|6629.8|6611.8|0
1715299200000|2024-05-10 00:00:00|6629.8|6611.8|6629.5|6611.5|6630.4|6612.4|6629.1|6611.1|0
1715299500000|2024-05-10 00:05:00|6629.6|6611.6|6630.1|6612.1|6630.4|6612.4|6629.5|6611.5|0
1715299800000|2024-05-10 00:10:00|6630.2|6612.2|6630|6612|6630.2|6612.2|6629.6|6611.6|0
1715300100000|2024-05-10 00:15:00|6630.2|6612.2|6630.4|6612.4|6630.4|6612.4|6629.3|6611.3|0
1715300400000|2024-05-10 00:20:00|6630.5|6612.5|6629.9|6611.9|6630.6|6612.6|6629.8|6611.8|0
1715300700000|2024-05-10 00:25:00|6629.7|6611.7|6629.9|6611.9|6629.9|6611.9|6629.4|6611.4|0
1715301000000|2024-05-10 00:30:00|6630.1|6612.1|6629.9|6611.9|6630.4|6612.4|6629.4|6611.4|0
1715301300000|2024-05-10 00:35:00|6629.8|6611.8|6630.6|6612.6|6630.6|6612.6|6629.7|6611.7|0
1715301600000|2024-05-10 00:40:00|6630.8|6612.8|6631.3|6613.3|6631.3|6613.3|6630.6|6612.6|0
1715301900000|2024-05-10 00:45:00|6631.2|6613.2|6631|6613|6631.3|6613.3|6630.9|6612.9|0
1715302200000|2024-05-10 00:50:00|6630.9|6612.9|6631.1|6613.1|6631.5|6613.5|6630.7|6612.7|0
1715302500000|2024-05-10 00:55:00|6631.3|6613.3|6631.8|6613.8|6631.8|6613.8|6631.1|6613.1|0
1715302800000|2024-05-10 01:00:00|6632|6614|6632.3|6614.3|6632.5|6614.5|6631.5|6613.5|0
1715303100000|2024-05-10 01:05:00|6632.5|6614.5|6631.9|6613.9|6632.6|6614.6|6631.7|6613.7|0
1715303400000|2024-05-10 01:10:00|6631.7|6613.7|6631.1|6613.1|6631.7|6613.7|6630.9|6612.9|0
1715303700000|2024-05-10 01:15:00|6630.9|6612.9|6612.4|6606.4|6635.4|6629.4|6606.4|6600.4|3022
1715304000000|2024-05-10 01:20:00|6611.4|6605.4|6604.4|6598.4|6617.4|6611.4|6602.4|6596.4|2068
1715304300000|2024-05-10 01:25:00|6603.4|6597.4|6609.4|6603.4|6612.4|6606.4|6601.4|6595.4|1361
1715304600000|2024-05-10 01:30:00|6610.4|6604.4|6668.4|6662.4|6683.4|6677.4|6610.4|6604.4|8654
1715304900000|2024-05-10 01:35:00|6669.4|6663.4|6659.4|6653.4|6672.4|6666.4|6637.4|6631.4|3794
1715305200000|2024-05-10 01:40:00|6660.4|6654.4|6685.4|6679.4|6690.4|6684.4|6657.4|6651.4|3356
1715305500000|2024-05-10 01:45:00|6686.4|6680.4|6666.4|6660.4|6687.4|6681.4|6666.4|6660.4|4247
1715305800000|2024-05-10 01:50:00|6665.4|6659.4|6631.4|6625.4|6665.4|6659.4|6621.4|6615.4|3970
1715306100000|2024-05-10 01:55:00|6632.4|6626.4|6609.4|6603.4|6633.4|6627.4|6608.4|6602.4|2407
1715306400000|2024-05-10 02:00:00|6608.4|6602.4|6624.4|6618.4|6627.4|6621.4|6606.4|6600.4|2006
1715306700000|2024-05-10 02:05:00|6623.4|6617.4|6625.4|6619.4|6626.4|6620.4|6612.4|6606.4|1262
1715307000000|2024-05-10 02:10:00|6626.4|6620.4|6619.4|6613.4|6628.4|6622.4|6608.4|6602.4|1245
1715307300000|2024-05-10 02:15:00|6620.4|6614.4|6637.4|6631.4|6641.4|6635.4|6620.4|6614.4|1160
1715307600000|2024-05-10 02:20:00|6636.4|6630.4|6646.4|6640.4|6648.4|6642.4|6636.4|6630.4|1056
1715307900000|2024-05-10 02:25:00|6647.4|6641.4|6658.4|6652.4|6662.4|6656.4|6642.4|6636.4|2546
1715308200000|2024-05-10 02:30:00|6659.4|6653.4|6638.4|6632.4|6661.4|6655.4|6638.4|6632.4|1687
1715308500000|2024-05-10 02:35:00|6639.4|6633.4|6643.4|6637.4|6643.4|6637.4|6629.4|6623.4|1439
1715308800000|2024-05-10 02:40:00|6644.4|6638.4|6654.4|6648.4|6655.4|6649.4|6644.4|6638.4|735
1715309100000|2024-05-10 02:45:00|6655.4|6649.4|6669.4|6663.4|6674.4|6668.4|6655.4|6649.4|1489
1715309400000|2024-05-10 02:50:00|6670.4|6664.4|6674.4|6668.4|6678.4|6672.4|6664.4|6658.4|1402
1715309700000|2024-05-10 02:55:00|6675.4|6669.4|6668.4|6662.4|6676.4|6670.4|6666.4|6660.4|639
1715310000000|2024-05-10 03:00:00|6669.4|6663.4|6681.4|6675.4|6681.4|6675.4|6665.4|6659.4|961
1715310300000|2024-05-10 03:05:00|6682.4|6676.4|6671.4|6665.4|6686.4|6680.4|6669.4|6663.4|1414
1715310600000|2024-05-10 03:10:00|6672.4|6666.4|6681.4|6675.4|6682.4|6676.4|6671.4|6665.4|766
1715310900000|2024-05-10 03:15:00|6682.4|6676.4|6665.4|6659.4|6683.4|6677.4|6665.4|6659.4|918
1715311200000|2024-05-10 03:20:00|6666.4|6660.4|6675.4|6669.4|6676.4|6670.4|6665.4|6659.4|816
1715311500000|2024-05-10 03:25:00|6674.4|6668.4|6675.4|6669.4|6678.4|6672.4|6669.4|6663.4|678
1715311800000|2024-05-10 03:30:00|6676.4|6670.4|6694.4|6688.4|6697.4|6691.4|6676.4|6670.4|1532
1715312100000|2024-05-10 03:35:00|6695.4|6689.4|6688.4|6682.4|6695.4|6689.4|6683.4|6677.4|1122
1715312400000|2024-05-10 03:40:00|6689.4|6683.4|6678.4|6672.4|6691.4|6685.4|6678.4|6672.4|909
1715312700000|2024-05-10 03:45:00|6679.4|6673.4|6685.4|6679.4|6686.4|6680.4|6675.4|6669.4|1078
1715313000000|2024-05-10 03:50:00|6686.4|6680.4|6688.4|6682.4|6690.4|6684.4|6686.4|6680.4|400
1715313300000|2024-05-10 03:55:00|6689.4|6683.4|6683.4|6677.4|6689.4|6683.4|6682.4|6676.4|966
1715313600000|2024-05-10 04:00:00|6689.6|6671.6|6689.8|6671.8|6690.1|6672.1|6689.4|6671.4|7
1715313900000|2024-05-10 04:05:00|6690|6672|6689.6|6671.6|6690|6672|6689.6|6671.6|0
1715314200000|2024-05-10 04:10:00|6689.5|6671.5|6689.6|6671.6|6689.6|6671.6|6689.4|6671.4|0
1715314500000|2024-05-10 04:15:00|6689.5|6671.5|6690|6672|6690.1|6672.1|6689.4|6671.4|0
1715314800000|2024-05-10 04:20:00|6690.1|6672.1|6690.1|6672.1|6690.3|6672.3|6689.8|6671.8|0
1715315100000|2024-05-10 04:25:00|6690|6672|6689.9|6671.9|6690|6672|6689.7|6671.7|0
1715315400000|2024-05-10 04:30:00|6690.1|6672.1|6691.1|6673.1|6691.3|6673.3|6690.1|6672.1|0
1715315700000|2024-05-10 04:35:00|6690.9|6672.9|6691.1|6673.1|6691.1|6673.1|6690.9|6672.9|0
1715316000000|2024-05-10 04:40:00|6691.3|6673.3|6690.8|6672.8|6691.3|6673.3|6690.8|6672.8|0
1715316300000|2024-05-10 04:45:00|6691|6673|6691.8|6673.8|6691.8|6673.8|6691|6673|0
1715316600000|2024-05-10 04:50:00|6691.6|6673.6|6691.4|6673.4|6691.6|6673.6|6691.4|6673.4|0
1715316900000|2024-05-10 04:55:00|6691.2|6673.2|6691.4|6673.4|6691.6|6673.6|6691.2|6673.2|0
1715317200000|2024-05-10 05:00:00|6691.5|6673.5|6714.4|6708.4|6716.4|6710.4|6681.4|6673.4|4012
1715317500000|2024-05-10 05:05:00|6713.4|6707.4|6715.4|6709.4|6716.4|6710.4|6699.4|6693.4|1539
1715317800000|2024-05-10 05:10:00|6714.4|6708.4|6727.4|6721.4|6732.4|6726.4|6713.4|6707.4|1862
1715318100000|2024-05-10 05:15:00|6728.4|6722.4|6730.4|6724.4|6733.4|6727.4|6722.4|6716.4|2113
1715318400000|2024-05-10 05:20:00|6731.4|6725.4|6741.4|6735.4|6741.4|6735.4|6726.4|6720.4|2229
1715318700000|2024-05-10 05:25:00|6740.4|6734.4|6736.4|6730.4|6746.4|6740.4|6735.4|6729.4|2335
1715319000000|2024-05-10 05:30:00|6738.4|6732.4|6727.4|6721.4|6739.4|6733.4|6724.4|6718.4|1353
1715319300000|2024-05-10 05:35:00|6728.4|6722.4|6724.4|6718.4|6736.4|6730.4|6721.4|6715.4|1080
1715319600000|2024-05-10 05:40:00|6725.4|6719.4|6714.4|6708.4|6727.4|6721.4|6712.4|6706.4|933
1715319900000|2024-05-10 05:45:00|6713.4|6707.4|6718.4|6712.4|6720.4|6714.4|6713.4|6707.4|1216
1715320200000|2024-05-10 05:50:00|6719.4|6713.4|6720.4|6714.4|6726.4|6720.4|6718.4|6712.4|573
1715320500000|2024-05-10 05:55:00|6721.4|6715.4|6706.4|6700.4|6722.4|6716.4|6704.4|6698.4|2259
1715320800000|2024-05-10 06:00:00|6705.4|6699.4|6703.4|6697.4|6714.4|6708.4|6700.4|6694.4|1852
1715321100000|2024-05-10 06:05:00|6702.4|6696.4|6707.4|6701.4|6707.4|6701.4|6699.4|6693.4|826
1715321400000|2024-05-10 06:10:00|6708.4|6702.4|6710.4|6704.4|6717.4|6711.4|6707.4|6701.4|1500
1715321700000|2024-05-10 06:15:00|6711.4|6705.4|6716.4|6710.4|6719.4|6713.4|6709.4|6703.4|3008
1715322000000|2024-05-10 06:20:00|6717.4|6711.4|6717.4|6711.4|6718.4|6712.4|6710.4|6704.4|905
1715322300000|2024-05-10 06:25:00|6718.4|6712.4|6714.4|6708.4|6720.4|6714.4|6712.4|6706.4|784
1715322600000|2024-05-10 06:30:00|6715.4|6709.4|6720.4|6714.4|6720.4|6714.4|6712.4|6706.4|947
1715322900000|2024-05-10 06:35:00|6721.4|6715.4|6717.4|6711.4|6723.4|6717.4|6717.4|6711.4|1291
1715323200000|2024-05-10 06:40:00|6718.4|6712.4|6718.4|6712.4|6722.4|6716.4|6716.4|6710.4|1774
1715323500000|2024-05-10 06:45:00|6717.4|6711.4|6712.4|6706.4|6719.4|6713.4|6710.4|6704.4|906
1715323800000|2024-05-10 06:50:00|6711.4|6705.4|6711.4|6705.4|6714.4|6708.4|6707.4|6701.4|1142
1715324100000|2024-05-10 06:55:00|6710.4|6704.4|6717.4|6711.4|6718.4|6712.4|6708.4|6702.4|1210
1715324400000|2024-05-10 07:00:00|6718.4|6712.4|6726.4|6720.4|6728.4|6722.4|6717.4|6711.4|1583
1715324700000|2024-05-10 07:05:00|6725.4|6719.4|6728.4|6722.4|6732.4|6726.4|6725.4|6719.4|1339
1715325000000|2024-05-10 07:10:00|6729.4|6723.4|6725.4|6719.4|6734.4|6728.4|6724.4|6718.4|1379
1715325300000|2024-05-10 07:15:00|6724.4|6718.4|6729.4|6723.4|6730.4|6724.4|6723.4|6717.4|1957
1715325600000|2024-05-10 07:20:00|6730.4|6724.4|6730.4|6724.4|6735.4|6729.4|6727.4|6721.4|1337
1715325900000|2024-05-10 07:25:00|6731.4|6725.4|6727.4|6721.4|6731.4|6725.4|6726.4|6720.4|1188
1715326200000|2024-05-10 07:30:00|6728.4|6722.4|6729.4|6723.4|6732.4|6726.4|6726.4|6720.4|1199
1715326500000|2024-05-10 07:35:00|6728.4|6722.4|6732.4|6726.4|6733.4|6727.4|6728.4|6722.4|883
1715326800000|2024-05-10 07:40:00|6731.4|6725.4|6732.4|6726.4|6734.4|6728.4|6730.4|6724.4|760
1715327100000|2024-05-10 07:45:00|6731.4|6725.4|6728.4|6722.4|6732.4|6726.4|6725.4|6719.4|1118
1715327400000|2024-05-10 07:50:00|6727.4|6721.4|6727.4|6721.4|6728.4|6722.4|6724.4|6718.4|2292
1715327700000|2024-05-10 07:55:00|6728.4|6722.4|6727.4|6721.4|6729.4|6723.4|6724.4|6718.4|2010
1715328000000|2024-05-10 08:00:00|6726|6720|6724|6718|6732|6726|6724|6718|2511
1715328300000|2024-05-10 08:05:00|6725|6719|6727|6721|6728|6722|6722|6716|3271
1715328600000|2024-05-10 08:10:00|6728|6722|6723|6717|6728|6722|6721|6715|1818
1715328900000|2024-05-10 08:15:00|6722|6716|6722|6716|6725|6719|6720|6714|1900
1715329200000|2024-05-10 08:20:00|6721|6715|6721|6715|6729|6723|6721|6715|1301
1715329500000|2024-05-10 08:25:00|6722|6716|6728|6722|6730|6724|6719|6713|1506
1715329800000|2024-05-10 08:30:00|6733|6715|6733.1|6715.1|6733.7|6715.7|6732.4|6714.4|39
1715330100000|2024-05-10 08:35:00|6733.3|6715.3|6733.8|6715.8|6734.3|6716.3|6733.3|6715.3|3530
1715330400000|2024-05-10 08:40:00|6733.6|6715.6|6734.7|6716.7|6734.8|6716.8|6733.5|6715.5|0
1715330700000|2024-05-10 08:45:00|6734.6|6716.6|6735|6717|6735.2|6717.2|6734.4|6716.4|0
1715331000000|2024-05-10 08:50:00|6735.1|6717.1|6735.5|6717.5|6735.5|6717.5|6734.9|6716.9|0
1715331300000|2024-05-10 08:55:00|6735.3|6717.3|6738.2|6720.2|6738.2|6720.2|6735.3|6717.3|0
1715331600000|2024-05-10 09:00:00|6738.1|6720.1|6738.4|6720.4|6738.8|6720.8|6737.7|6719.7|0
1715331900000|2024-05-10 09:05:00|6738.5|6720.5|6739.2|6721.2|6739.6|6721.6|6738.5|6720.5|0
1715332200000|2024-05-10 09:10:00|6739.3|6721.3|6740.4|6722.4|6740.7|6722.7|6739.1|6721.1|0
1715332500000|2024-05-10 09:15:00|6729|6723|6732|6726|6739|6733|6729|6723|624
1715332800000|2024-05-10 09:20:00|6731|6725|6729|6723|6733|6727|6728|6722|239
1715333100000|2024-05-10 09:25:00|6730|6724|6730|6724|6730|6724|6728|6722|196
1715333400000|2024-05-10 09:30:00|6728|6722|6735|6729|6736|6730|6728|6722|244
1715333700000|2024-05-10 09:35:00|6734|6728|6748|6742|6749|6743|6734|6728|412
1715334000000|2024-05-10 09:40:00|6745|6739|6753|6747|6754|6748|6745|6739|213
1715334300000|2024-05-10 09:45:00|6750|6744|6754|6748|6754|6748|6748|6742|159
1715334600000|2024-05-10 09:50:00|6753|6747|6767|6761|6767|6761|6753|6747|639
1715334900000|2024-05-10 09:55:00|6768|6762|6761|6755|6768|6762|6759|6753|488
1715335200000|2024-05-10 10:00:00|6760.5|6754.5|6748.5|6742.5|6760.5|6754.5|6747.5|6741.5|365
1715335500000|2024-05-10 10:05:00|6747.5|6741.5|6745.5|6739.5|6748.5|6742.5|6744.5|6738.5|168
1715335800000|2024-05-10 10:10:00|6745|6739|6745|6739|6746.5|6740.5|6743.5|6737.5|123
1715336100000|2024-05-10 10:15:00|6744.5|6738.5|6746.5|6740.5|6748.5|6742.5|6744.5|6738.5|42
1715336400000|2024-05-10 10:20:00|6747.5|6741.5|6746|6740|6747.5|6741.5|6743.5|6737.5|130
1715336700000|2024-05-10 10:25:00|6745.5|6739.5|6745.5|6739.5|6745.5|6739.5|6743.5|6737.5|72
1715337000000|2024-05-10 10:30:00|6746|6740|6750.5|6744.5|6750.5|6744.5|6744.5|6738.5|120
1715337300000|2024-05-10 10:35:00|6749.5|6743.5|6758.5|6752.5|6758.5|6752.5|6748.5|6742.5|520
1715337600000|2024-05-10 10:40:00|6759.5|6753.5|6759.5|6753.5|6761.5|6755.5|6753.5|6747.5|284
1715337900000|2024-05-10 10:45:00|6759|6753|6758.5|6752.5|6762.5|6756.5|6758|6752|221
1715338200000|2024-05-10 10:50:00|6759.5|6753.5|6762.5|6756.5|6762.5|6756.5|6759|6753|172
1715338500000|2024-05-10 10:55:00|6761.5|6755.5|6765.5|6759.5|6767|6761|6760|6754|243
1715338800000|2024-05-10 11:00:00|6766|6760|6765.5|6759.5|6767|6761|6760.5|6754.5|211
1715339100000|2024-05-10 11:05:00|6765|6759|6762.5|6756.5|6765.5|6759.5|6760|6754|128
1715339400000|2024-05-10 11:10:00|6765|6759|6763.5|6757.5|6765.5|6759.5|6763|6757|64
1715339700000|2024-05-10 11:15:00|6763|6757|6758.5|6752.5|6763|6757|6758.5|6752.5|50
1715340000000|2024-05-10 11:20:00|6759|6753|6757.5|6751.5|6760.5|6754.5|6756|6750|229
1715340300000|2024-05-10 11:25:00|6757|6751|6755.5|6749.5|6757.5|6751.5|6754|6748|114
1715340600000|2024-05-10 11:30:00|6755|6749|6756.5|6750.5|6758.5|6752.5|6754.5|6748.5|98
1715340900000|2024-05-10 11:35:00|6757|6751|6757.5|6751.5|6758.5|6752.5|6754.5|6748.5|153
1715341200000|2024-05-10 11:40:00|6757|6751|6758.5|6752.5|6759.5|6753.5|6755.5|6749.5|90
1715341500000|2024-05-10 11:45:00|6759|6753|6759.5|6753.5|6760|6754|6758.5|6752.5|102
1715341800000|2024-05-10 11:50:00|6758|6752|6751.5|6745.5|6758.5|6752.5|6750|6744|183
1715342100000|2024-05-10 11:55:00|6750.5|6744.5|6754.5|6748.5|6755.5|6749.5|6749.5|6743.5|111
1715342400000|2024-05-10 12:00:00|6755|6749|6757.5|6751.5|6758.5|6752.5|6752.5|6746.5|129
1715342700000|2024-05-10 12:05:00|6756.5|6750.5|6756.5|6750.5|6760.5|6754.5|6753.5|6747.5|176
1715343000000|2024-05-10 12:10:00|6757|6751|6759.5|6753.5|6762|6756|6757|6751|110
1715343300000|2024-05-10 12:15:00|6759|6753|6752.5|6746.5|6759.5|6753.5|6750.5|6744.5|284
1715343600000|2024-05-10 12:20:00|6753|6747|6755.5|6749.5|6758|6752|6752.5|6746.5|93
1715343900000|2024-05-10 12:25:00|6756|6750|6759|6753|6761.5|6755.5|6755.5|6749.5|162
1715344200000|2024-05-10 12:30:00|6758.5|6752.5|6753|6747|6760|6754|6749.5|6743.5|209
1715344500000|2024-05-10 12:35:00|6752.5|6746.5|6750.5|6744.5|6753.5|6747.5|6749.5|6743.5|147
1715344800000|2024-05-10 12:40:00|6751|6745|6749.5|6743.5|6752|6746|6746.5|6740.5|136
1715345100000|2024-05-10 12:45:00|6749|6743|6746.5|6740.5|6749.5|6743.5|6746.5|6740.5|65
1715345400000|2024-05-10 12:50:00|6747|6741|6748.5|6742.5|6749|6743|6746.5|6740.5|174
1715345700000|2024-05-10 12:55:00|6749|6743|6747.5|6741.5|6750.5|6744.5|6747.5|6741.5|94
1715346000000|2024-05-10 13:00:00|6746.5|6740.5|6750.5|6744.5|6751|6745|6746.5|6740.5|92
1715346300000|2024-05-10 13:05:00|6751.5|6745.5|6754|6748|6754.5|6748.5|6750.5|6744.5|142
1715346600000|2024-05-10 13:10:00|6753.5|6747.5|6755|6749|6755|6749|6751|6745|26
1715346900000|2024-05-10 13:15:00|6754.5|6748.5|6757.5|6751.5|6758.5|6752.5|6754.5|6748.5|58
1715347200000|2024-05-10 13:20:00|6758|6752|6759.5|6753.5|6761.5|6755.5|6758|6752|116
1715347500000|2024-05-10 13:25:00|6758.5|6752.5|6756.5|6750.5|6759.5|6753.5|6755|6749|102
1715347800000|2024-05-10 13:30:00|6757|6751|6753|6747|6769.5|6763.5|6750.5|6744.5|1008
1715348100000|2024-05-10 13:35:00|6753.5|6747.5|6743.5|6737.5|6756|6750|6740.5|6734.5|585
1715348400000|2024-05-10 13:40:00|6743|6737|6737.5|6731.5|6747|6741|6737|6731|539
1715348700000|2024-05-10 13:45:00|6738.5|6732.5|6745.5|6739.5|6747.5|6741.5|6737.5|6731.5|354
1715349000000|2024-05-10 13:50:00|6745|6739|6742|6736|6746.5|6740.5|6738|6732|203
1715349300000|2024-05-10 13:55:00|6742.5|6736.5|6746|6740|6746.5|6740.5|6740.5|6734.5|234
1715349600000|2024-05-10 14:00:00|6745.5|6739.5|6744|6738|6745.5|6739.5|6738.5|6732.5|377
1715349900000|2024-05-10 14:05:00|6743.5|6737.5|6740.5|6734.5|6747.5|6741.5|6739.5|6733.5|197
1715350200000|2024-05-10 14:10:00|6740|6734|6731.5|6725.5|6740.5|6734.5|6731|6725|250
1715350500000|2024-05-10 14:15:00|6731|6725|6738.5|6732.5|6738.5|6732.5|6730.5|6724.5|463
1715350800000|2024-05-10 14:20:00|6738|6732|6731.5|6725.5|6738|6732|6731.5|6725.5|191
1715351100000|2024-05-10 14:25:00|6731|6725|6726.5|6720.5|6731|6725|6725.5|6719.5|312
1715351400000|2024-05-10 14:30:00|6726|6720|6720.5|6714.5|6727.5|6721.5|6719.5|6713.5|545
1715351700000|2024-05-10 14:35:00|6721|6715|6722.5|6716.5|6725.5|6719.5|6720.5|6714.5|261
1715352000000|2024-05-10 14:40:00|6722|6716|6724.5|6718.5|6729|6723|6722|6716|343
1715352300000|2024-05-10 14:45:00|6725.5|6719.5|6725|6719|6726.5|6720.5|6721|6715|134
1715352600000|2024-05-10 14:50:00|6725.5|6719.5|6720.5|6714.5|6727|6721|6720|6714|162
1715352900000|2024-05-10 14:55:00|6720|6714|6720|6714|6722|6716|6718.5|6712.5|151
1715353200000|2024-05-10 15:00:00|6719.5|6713.5|6719|6713|6727.5|6721.5|6717.5|6711.5|621
1715353500000|2024-05-10 15:05:00|6719.5|6713.5|6721.5|6715.5|6723.5|6717.5|6716.5|6710.5|247
1715353800000|2024-05-10 15:10:00|6721|6715|6719.5|6713.5|6723|6717|6717.5|6711.5|170
1715354100000|2024-05-10 15:15:00|6718.5|6712.5|6719.5|6713.5|6721.5|6715.5|6716.5|6710.5|264
1715354400000|2024-05-10 15:20:00|6720.5|6714.5|6721.5|6715.5|6723.5|6717.5|6717|6711|469
1715354700000|2024-05-10 15:25:00|6722.5|6716.5|6721.5|6715.5|6722.5|6716.5|6719.5|6713.5|417
1715355000000|2024-05-10 15:30:00|6722|6716|6715.5|6709.5|6722|6716|6715.5|6709.5|328
1715355300000|2024-05-10 15:35:00|6716|6710|6712.5|6706.5|6716.5|6710.5|6711.5|6705.5|283
1715355600000|2024-05-10 15:40:00|6711.5|6705.5|6705.5|6699.5|6712.5|6706.5|6704.5|6698.5|521
1715355900000|2024-05-10 15:45:00|6706|6700|6709.5|6703.5|6710.5|6704.5|6703|6697|112
1715356200000|2024-05-10 15:50:00|6709|6703|6710|6704|6713.5|6707.5|6708|6702|205
1715356500000|2024-05-10 15:55:00|6709.5|6703.5|6711|6705|6711.5|6705.5|6707|6701|63
1715356800000|2024-05-10 16:00:00|6710|6704|6708|6702|6710|6704|6708|6702|47
1715357100000|2024-05-10 16:05:00|6707|6701|6709|6703|6710|6704|6707|6701|42
1715357400000|2024-05-10 16:10:00|6710|6704|6710|6704|6710|6704|6707|6701|69
1715357700000|2024-05-10 16:15:00|6711|6705|6711|6705|6712|6706|6709|6703|41
1715358000000|2024-05-10 16:20:00|6710|6704|6713|6707|6713|6707|6709|6703|61
1715358300000|2024-05-10 16:25:00|6712|6706|6709|6703|6712|6706|6709|6703|36
1715358600000|2024-05-10 16:30:00|6708|6702|6708|6702|6709|6703|6707|6701|80
1715358900000|2024-05-10 16:35:00|6709|6703|6709|6703|6710|6704|6708|6702|84
1715359200000|2024-05-10 16:40:00|6708|6702|6710|6704|6712|6706|6708|6702|55
1715359500000|2024-05-10 16:45:00|6711|6705|6712|6706|6713|6707|6709|6703|85
1715359800000|2024-05-10 16:50:00|6713|6707|6714|6708|6714|6708|6712|6706|33
1715360100000|2024-05-10 16:55:00|6713|6707|6711|6705|6713|6707|6710|6704|32
1715360400000|2024-05-10 17:00:00|6712|6706|6707|6701|6712|6706|6706|6700|61
1715360700000|2024-05-10 17:05:00|6706|6700|6701|6695|6706|6700|6700|6694|218
1715361000000|2024-05-10 17:10:00|6700|6694|6705|6699|6705|6699|6700|6694|79
1715361300000|2024-05-10 17:15:00|6706|6700|6704|6698|6706|6700|6704|6698|51
1715361600000|2024-05-10 17:20:00|6705|6699|6702|6696|6705|6699|6702|6696|56
1715361900000|2024-05-10 17:25:00|6703|6697|6704|6698|6704|6698|6701|6695|49
1715362200000|2024-05-10 17:30:00|6703|6697|6702|6696|6703|6697|6702|6696|39
1715362500000|2024-05-10 17:35:00|6701|6695|6705|6699|6706|6700|6701|6695|66
1715362800000|2024-05-10 17:40:00|6706|6700|6705|6699|6707|6701|6705|6699|69
1715363100000|2024-05-10 17:45:00|6706|6700|6704|6698|6706|6700|6702|6696|28
1715363400000|2024-05-10 17:50:00|6705|6699|6706|6700|6707|6701|6705|6699|34
1715363700000|2024-05-10 17:55:00|6708|6702|6711|6705|6711|6705|6708|6702|171
1715364000000|2024-05-10 18:00:00|6710|6704|6710|6704|6711|6705|6707|6701|93
1715364300000|2024-05-10 18:05:00|6708|6702|6710|6704|6710|6704|6708|6702|39
1715364600000|2024-05-10 18:10:00|6711|6705|6705|6699|6711|6705|6705|6699|35
1715364900000|2024-05-10 18:15:00|6707|6701|6708|6702|6710|6704|6706|6700|28
1715365200000|2024-05-10 18:20:00|6707|6701|6708|6702|6708|6702|6707|6701|53
1715365500000|2024-05-10 18:25:00|6707|6701|6708|6702|6708|6702|6705|6699|120
1715365800000|2024-05-10 18:30:00|6707|6701|6707|6701|6708|6702|6706|6700|148
1715366100000|2024-05-10 18:35:00|6706|6700|6707|6701|6709|6703|6704|6698|85
1715366400000|2024-05-10 18:40:00|6706|6700|6709|6703|6709|6703|6706|6700|118
1715366700000|2024-05-10 18:45:00|6708|6702|6708|6702|6709|6703|6708|6702|86
1715367000000|2024-05-10 18:50:00|6709|6703|6710|6704|6711|6705|6709|6703|60
1715367300000|2024-05-10 18:55:00|6711|6705|6716.1|6698.1|6716.1|6707|6709|6698.1|104
1715367600000|2024-05-10 19:00:00|6716|6698|6715.2|6697.2|6716|6698|6714.5|6696.5|0
1715367900000|2024-05-10 19:05:00|6715.1|6697.1|6718.6|6700.6|6718.7|6700.7|6714.8|6696.8|0
1715368200000|2024-05-10 19:10:00|6718.5|6700.5|6718.5|6700.5|6720.6|6702.6|6718.4|6700.4|0
1715368500000|2024-05-10 19:15:00|6718.6|6700.6|6722.6|6704.6|6722.7|6704.7|6717.7|6699.7|0
1715368800000|2024-05-10 19:20:00|6722.5|6704.5|6724.4|6706.4|6724.5|6706.5|6722.2|6704.2|0
1715369100000|2024-05-10 19:25:00|6724.3|6706.3|6721.7|6703.7|6724.5|6706.5|6721.6|6703.6|0
1715369400000|2024-05-10 19:30:00|6721.8|6703.8|6722.5|6704.5|6722.8|6704.8|6720.6|6702.6|0
1715369700000|2024-05-10 19:35:00|6722.4|6704.4|6721.6|6703.6|6723.7|6705.7|6720.7|6702.7|0
1715370000000|2024-05-10 19:40:00|6721.7|6703.7|6721.1|6703.1|6721.7|6703.7|6718.8|6700.8|0
1715370300000|2024-05-10 19:45:00|6721.2|6703.2|6720.9|6702.9|6721.3|6703.3|6720.2|6702.2|0
1715370600000|2024-05-10 19:50:00|6721.1|6703.1|6722|6704|6722.1|6704.1|6720.9|6702.9|0
1715370900000|2024-05-10 19:55:00|6721.9|6703.9|6722.6|6704.6|6727.4|6709.4|6721.8|6703.8|0
1715371200000|2024-05-10 20:00:00|6722.3|6704.3|6721.1|6703.1|6722.3|6704.3|6720.2|6702.2|0
1715371500000|2024-05-10 20:05:00|6721.2|6703.2|6721.3|6703.3|6721.7|6703.7|6720.6|6702.6|0
1715371800000|2024-05-10 20:10:00|6721.5|6703.5|6721.1|6703.1|6721.7|6703.7|6721.1|6703.1|0
1715372100000|2024-05-10 20:15:00|6721.2|6703.2|6720.2|6702.2|6721.3|6703.3|6720.2|6702.2|0
1715372400000|2024-05-10 20:20:00|6720.4|6702.4|6720.6|6702.6|6721.1|6703.1|6720.2|6702.2|0
1715372700000|2024-05-10 20:25:00|6720.5|6702.5|6720.2|6702.2|6720.6|6702.6|6720.2|6702.2|0
1715373000000|2024-05-10 20:30:00|6720|6702|6719.6|6701.6|6720.2|6702.2|6719.6|6701.6|0
1715373300000|2024-05-10 20:35:00|6719.8|6701.8|6719.4|6701.4|6720|6702|6719.2|6701.2|0
1715373600000|2024-05-10 20:40:00|6719.6|6701.6|6719.2|6701.2|6719.6|6701.6|6718.9|6700.9|0
1715373900000|2024-05-10 20:45:00|6719.1|6701.1|6719.7|6701.7|6719.7|6701.7|6718.8|6700.8|0
1715374200000|2024-05-10 20:50:00|6719.6|6701.6|6719.5|6701.5|6719.9|6701.9|6719.2|6701.2|0
1715374500000|2024-05-10 20:55:00|6719.6|6701.6|6719|6701|6719.9|6701.9|6718.4|6700.4|0
1715551200000|2024-05-12 22:00:00|6718.9|6700.9|6719.8|6701.8|6720|6702|6718.7|6700.7|0
1715551500000|2024-05-12 22:05:00|6719.7|6701.7|6718.1|6700.1|6719.8|6701.8|6717.9|6699.9|0
1715551800000|2024-05-12 22:10:00|6718.2|6700.2|6718.5|6700.5|6718.7|6700.7|6718.1|6700.1|0
1715552100000|2024-05-12 22:15:00|6718.5|6700.5|6719.1|6701.1|6719.1|6701.1|6718.2|6700.2|0
1715552400000|2024-05-12 22:20:00|6719.5|6701.5|6719.5|6701.5|6719.5|6701.5|6719.3|6701.3|0
1715552700000|2024-05-12 22:25:00|6719.3|6701.3|6719.5|6701.5|6719.5|6701.5|6719.1|6701.1|0
1715553000000|2024-05-12 22:30:00|6719.7|6701.7|6720.8|6702.8|6720.8|6702.8|6719.7|6701.7|0
1715553300000|2024-05-12 22:35:00|6720.7|6702.7|6720.4|6702.4|6720.8|6702.8|6720.4|6702.4|0
1715553600000|2024-05-12 22:40:00|6720.3|6702.3|6720.5|6702.5|6720.7|6702.7|6720.2|6702.2|0
1715553900000|2024-05-12 22:45:00|6720.4|6702.4|6720.4|6702.4|6720.6|6702.6|6720.1|6702.1|0
1715554200000|2024-05-12 22:50:00|6720.2|6702.2|6720.4|6702.4|6720.6|6702.6|6720.1|6702.1|0
1715554500000|2024-05-12 22:55:00|6720.5|6702.5|6720.4|6702.4|6720.6|6702.6|6719.9|6701.9|0
1715554800000|2024-05-12 23:00:00|6720.6|6702.6|6720.6|6702.6|6720.8|6702.8|6719.8|6701.8|0
1715555100000|2024-05-12 23:05:00|6720.7|6702.7|6721.1|6703.1|6721.5|6703.5|6720.7|6702.7|0
1715555400000|2024-05-12 23:10:00|6721|6703|6720.6|6702.6|6721.1|6703.1|6720.6|6702.6|0
1715555700000|2024-05-12 23:15:00|6720.4|6702.4|6720.7|6702.7|6720.8|6702.8|6720.4|6702.4|0
1715556000000|2024-05-12 23:20:00|6720.6|6702.6|6720.8|6702.8|6721.1|6703.1|6720.6|6702.6|0
1715556300000|2024-05-12 23:25:00|6721|6703|6721.1|6703.1|6721.5|6703.5|6720.8|6702.8|0
1715556600000|2024-05-12 23:30:00|6721.2|6703.2|6721.2|6703.2|6721.4|6703.4|6720.7|6702.7|0
1715556900000|2024-05-12 23:35:00|6721.4|6703.4|6721.1|6703.1|6721.5|6703.5|6721|6703|0
1715557200000|2024-05-12 23:40:00|6721.2|6703.2|6721.1|6703.1|6721.3|6703.3|6721|6703|0
1715557500000|2024-05-12 23:45:00|6720.9|6702.9|6721.3|6703.3|6721.3|6703.3|6720.9|6702.9|0
1715557800000|2024-05-12 23:50:00|6721.1|6703.1|6720.9|6702.9|6721.1|6703.1|6720.7|6702.7|0
1715558100000|2024-05-12 23:55:00|6720.8|6702.8|6720.9|6702.9|6721.1|6703.1|6720.7|6702.7|0
1715558400000|2024-05-13 00:00:00|6720.6|6702.6|6720.8|6702.8|6721|6703|6720.3|6702.3|0
1715558700000|2024-05-13 00:05:00|6720.7|6702.7|6720.4|6702.4|6720.8|6702.8|6719.2|6701.2|0
1715559000000|2024-05-13 00:10:00|6720.6|6702.6|6721.7|6703.7|6721.9|6703.9|6720.5|6702.5|0
1715559300000|2024-05-13 00:15:00|6721.8|6703.8|6720.1|6702.1|6721.9|6703.9|6720.1|6702.1|0
1715559600000|2024-05-13 00:20:00|6720.2|6702.2|6719.5|6701.5|6720.2|6702.2|6719.2|6701.2|0
1715559900000|2024-05-13 00:25:00|6719.4|6701.4|6719.9|6701.9|6720|6702|6719.1|6701.1|0
1715560200000|2024-05-13 00:30:00|6720|6702|6719.8|6701.8|6720.3|6702.3|6719.4|6701.4|0
1715560500000|2024-05-13 00:35:00|6720|6702|6720.2|6702.2|6720.3|6702.3|6719.6|6701.6|0
1715560800000|2024-05-13 00:40:00|6720.1|6702.1|6720.7|6702.7|6720.8|6702.8|6720|6702|0
1715561100000|2024-05-13 00:45:00|6720.5|6702.5|6720.8|6702.8|6721.1|6703.1|6720.5|6702.5|0
1715561400000|2024-05-13 00:50:00|6721|6703|6721|6703|6721.2|6703.2|6720.7|6702.7|0
1715561700000|2024-05-13 00:55:00|6721.1|6703.1|6721.8|6703.8|6721.9|6703.9|6721.1|6703.1|0
1715562000000|2024-05-13 01:00:00|6721.9|6703.9|6721.6|6703.6|6722.1|6704.1|6721.2|6703.2|0
1715562300000|2024-05-13 01:05:00|6721.8|6703.8|6701.4|6683.4|6721.8|6703.8|6701.4|6683.4|0
1715562600000|2024-05-13 01:10:00|6701.5|6683.5|6701.9|6683.9|6701.9|6683.9|6701.1|6683.1|0
1715562900000|2024-05-13 01:15:00|6702.9|6684.9|6668|6662|6702.9|6684.9|6653|6647|6682
1715563200000|2024-05-13 01:20:00|6669|6663|6675|6669|6684|6678|6668|6662|3209
1715563500000|2024-05-13 01:25:00|6676|6670|6678.2|6672.2|6689.2|6683.2|6672.2|6666.2|1526
1715563800000|2024-05-13 01:30:00|6677.2|6671.2|6670.2|6664.2|6699.2|6693.2|6669.2|6663.2|5372
1715564100000|2024-05-13 01:35:00|6669.2|6663.2|6685.2|6679.2|6701.2|6695.2|6667.2|6661.2|3359
1715564400000|2024-05-13 01:40:00|6684.2|6678.2|6675.2|6669.2|6693.2|6687.2|6674.2|6668.2|2552
1715564700000|2024-05-13 01:45:00|6677.2|6671.2|6672.2|6666.2|6686.2|6680.2|6666.2|6660.2|2887
1715565000000|2024-05-13 01:50:00|6671.2|6665.2|6675.2|6669.2|6677.2|6671.2|6659.2|6653.2|2625
1715565300000|2024-05-13 01:55:00|6676.2|6670.2|6686.2|6680.2|6689.2|6683.2|6669.2|6663.2|1278
1715565600000|2024-05-13 02:00:00|6687.2|6681.2|6669.2|6663.2|6691.2|6685.2|6668.2|6662.2|1612
1715565900000|2024-05-13 02:05:00|6670.2|6664.2|6686.2|6680.2|6688.2|6682.2|6670.2|6664.2|1371
1715566200000|2024-05-13 02:10:00|6688.2|6682.2|6702.2|6696.2|6704.2|6698.2|6684.2|6678.2|1845
1715566500000|2024-05-13 02:15:00|6701.2|6695.2|6723.2|6717.2|6727.2|6721.2|6699.2|6693.2|2347
1715566800000|2024-05-13 02:20:00|6722.2|6716.2|6722.2|6716.2|6729.2|6723.2|6718.2|6712.2|2149
1715567100000|2024-05-13 02:25:00|6721.2|6715.2|6714.2|6708.2|6732.2|6726.2|6711.2|6705.2|1042
1715567400000|2024-05-13 02:30:00|6715.2|6709.2|6727.2|6721.2|6728.2|6722.2|6711.2|6705.2|853
1715567700000|2024-05-13 02:35:00|6728.2|6722.2|6743.2|6737.2|6746.2|6740.2|6725.2|6719.2|1880
1715568000000|2024-05-13 02:40:00|6744.2|6738.2|6754.2|6748.2|6755.2|6749.2|6738.2|6732.2|1541
1715568300000|2024-05-13 02:45:00|6753.2|6747.2|6763.2|6757.2|6768.2|6762.2|6753.2|6747.2|1424
1715568600000|2024-05-13 02:50:00|6764.2|6758.2|6754.2|6748.2|6765.2|6759.2|6749.2|6743.2|1277
1715568900000|2024-05-13 02:55:00|6755.2|6749.2|6746.2|6740.2|6756.2|6750.2|6743.2|6737.2|974
1715569200000|2024-05-13 03:00:00|6747.2|6741.2|6740.2|6734.2|6747.2|6741.2|6730.2|6724.2|1482
1715569500000|2024-05-13 03:05:00|6741.2|6735.2|6744.2|6738.2|6750.2|6744.2|6741.2|6735.2|571
1715569800000|2024-05-13 03:10:00|6743.2|6737.2|6741.2|6735.2|6750.2|6744.2|6736.2|6730.2|978
1715570100000|2024-05-13 03:15:00|6742.2|6736.2|6745.2|6739.2|6750.2|6744.2|6739.2|6733.2|518
1715570400000|2024-05-13 03:20:00|6744.2|6738.2|6749.2|6743.2|6757.2|6751.2|6744.2|6738.2|528
1715570700000|2024-05-13 03:25:00|6750.2|6744.2|6766.2|6760.2|6767.2|6761.2|6750.2|6744.2|593
1715571000000|2024-05-13 03:30:00|6765.2|6759.2|6751.2|6745.2|6767.2|6761.2|6751.2|6745.2|1411
1715571300000|2024-05-13 03:35:00|6750.2|6744.2|6749.2|6743.2|6753.2|6747.2|6748.2|6742.2|1674
1715571600000|2024-05-13 03:40:00|6748.2|6742.2|6746.2|6740.2|6749.2|6743.2|6745.2|6739.2|912
1715571900000|2024-05-13 03:45:00|6747.2|6741.2|6748.2|6742.2|6750.2|6744.2|6745.2|6739.2|1320
1715572200000|2024-05-13 03:50:00|6749.2|6743.2|6745.2|6739.2|6750.2|6744.2|6743.2|6737.2|493
1715572500000|2024-05-13 03:55:00|6746.2|6740.2|6747.2|6741.2|6750.2|6744.2|6743.2|6737.2|476
1715572800000|2024-05-13 04:00:00|6754|6736|6753.8|6735.8|6754.2|6736.2|6753.5|6735.5|0
1715573100000|2024-05-13 04:05:00|6753.9|6735.9|6754.2|6736.2|6754.6|6736.6|6753.9|6735.9|0
1715573400000|2024-05-13 04:10:00|6754.1|6736.1|6753.4|6735.4|6754.1|6736.1|6753.2|6735.2|0
1715573700000|2024-05-13 04:15:00|6753.5|6735.5|6753.5|6735.5|6753.7|6735.7|6753.5|6735.5|0
1715574000000|2024-05-13 04:20:00|6753.7|6735.7|6753.4|6735.4|6753.7|6735.7|6753.3|6735.3|0
1715574300000|2024-05-13 04:25:00|6753.5|6735.5|6753.4|6735.4|6753.5|6735.5|6753.4|6735.4|0
1715574600000|2024-05-13 04:30:00|6753.5|6735.5|6753.9|6735.9|6754.1|6736.1|6753.5|6735.5|0
1715574900000|2024-05-13 04:35:00|6753.7|6735.7|6753.7|6735.7|6753.7|6735.7|6753.5|6735.5|0
1715575200000|2024-05-13 04:40:00|6753.8|6735.8|6754.1|6736.1|6754.2|6736.2|6753.7|6735.7|0
1715575500000|2024-05-13 04:45:00|6754.3|6736.3|6754.5|6736.5|6754.5|6736.5|6754.1|6736.1|0
1715575800000|2024-05-13 04:50:00|6754.7|6736.7|6754.5|6736.5|6754.9|6736.9|6754.5|6736.5|0
1715576100000|2024-05-13 04:55:00|6754.7|6736.7|6755.5|6737.5|6755.6|6737.6|6754.5|6736.5|0
1715576400000|2024-05-13 05:00:00|6745.2|6739.2|6765.2|6759.2|6779.2|6773.2|6745.2|6739.2|3267
1715576700000|2024-05-13 05:05:00|6764.2|6758.2|6760.2|6754.2|6768.2|6762.2|6758.2|6752.2|1320
1715577000000|2024-05-13 05:10:00|6761.2|6755.2|6752.2|6746.2|6762.2|6756.2|6751.2|6745.2|774
1715577300000|2024-05-13 05:15:00|6753.2|6747.2|6755.2|6749.2|6766.2|6760.2|6752.2|6746.2|775
1715577600000|2024-05-13 05:20:00|6753.2|6747.2|6771.2|6765.2|6776.2|6770.2|6749.2|6743.2|1877
1715577900000|2024-05-13 05:25:00|6772.2|6766.2|6783.2|6777.2|6785.2|6779.2|6771.2|6765.2|718
1715578200000|2024-05-13 05:30:00|6784.2|6778.2|6774.2|6768.2|6785.2|6779.2|6771.2|6765.2|1471
1715578500000|2024-05-13 05:35:00|6773.2|6767.2|6767.2|6761.2|6780.2|6774.2|6765.2|6759.2|841
1715578800000|2024-05-13 05:40:00|6766.2|6760.2|6762.2|6756.2|6771.2|6765.2|6762.2|6756.2|780
1715579100000|2024-05-13 05:45:00|6763.2|6757.2|6769.2|6763.2|6775.2|6769.2|6762.2|6756.2|639
1715579400000|2024-05-13 05:50:00|6771.2|6765.2|6775.2|6769.2|6780.2|6774.2|6766.2|6760.2|657
1715579700000|2024-05-13 05:55:00|6776.2|6770.2|6775.2|6769.2|6778.2|6772.2|6767.2|6761.2|828
1715580000000|2024-05-13 06:00:00|6774.2|6768.2|6771.2|6765.2|6778.2|6772.2|6769.2|6763.2|778
1715580300000|2024-05-13 06:05:00|6770.2|6764.2|6758.2|6752.2|6770.2|6764.2|6757.2|6751.2|657
1715580600000|2024-05-13 06:10:00|6759.2|6753.2|6755.2|6749.2|6762.2|6756.2|6754.2|6748.2|961
1715580900000|2024-05-13 06:15:00|6754.2|6748.2|6749.2|6743.2|6755.2|6749.2|6745.2|6739.2|1129
1715581200000|2024-05-13 06:20:00|6748.2|6742.2|6751.2|6745.2|6754.2|6748.2|6746.2|6740.2|580
1715581500000|2024-05-13 06:25:00|6752.2|6746.2|6752.2|6746.2|6754.2|6748.2|6747.2|6741.2|610
1715581800000|2024-05-13 06:30:00|6753.2|6747.2|6753.2|6747.2|6756.2|6750.2|6743.2|6737.2|1578
1715582100000|2024-05-13 06:35:00|6752.2|6746.2|6763.2|6757.2|6763.2|6757.2|6752.2|6746.2|1437
1715582400000|2024-05-13 06:40:00|6764.2|6758.2|6767.2|6761.2|6767.2|6761.2|6760.2|6754.2|743
1715582700000|2024-05-13 06:45:00|6766.2|6760.2|6763.2|6757.2|6769.2|6763.2|6762.2|6756.2|991
1715583000000|2024-05-13 06:50:00|6762.2|6756.2|6765.2|6759.2|6766.2|6760.2|6760.2|6754.2|754
1715583300000|2024-05-13 06:55:00|6766.2|6760.2|6763.2|6757.2|6768.2|6762.2|6761.2|6755.2|630
1715583600000|2024-05-13 07:00:00|6764.2|6758.2|6759.2|6753.2|6769.2|6763.2|6758.2|6752.2|665
1715583900000|2024-05-13 07:05:00|6758.2|6752.2|6760.2|6754.2|6761.2|6755.2|6757.2|6751.2|641
1715584200000|2024-05-13 07:10:00|6761.2|6755.2|6768.2|6762.2|6768.2|6762.2|6761.2|6755.2|1031
1715584500000|2024-05-13 07:15:00|6767.2|6761.2|6772.2|6766.2|6773.2|6767.2|6767.2|6761.2|1143
1715584800000|2024-05-13 07:20:00|6773.2|6767.2|6775.2|6769.2|6783.2|6777.2|6772.2|6766.2|1365
1715585100000|2024-05-13 07:25:00|6776.2|6770.2|6774.2|6768.2|6776.2|6770.2|6770.2|6764.2|620
1715585400000|2024-05-13 07:30:00|6773.2|6767.2|6776.2|6770.2|6780.2|6774.2|6771.2|6765.2|811
1715585700000|2024-05-13 07:35:00|6775.2|6769.2|6772.2|6766.2|6777.2|6771.2|6767.2|6761.2|819
1715586000000|2024-05-13 07:40:00|6771.2|6765.2|6770.2|6764.2|6773.2|6767.2|6768.2|6762.2|837
1715586300000|2024-05-13 07:45:00|6769.2|6763.2|6765.2|6759.2|6771.2|6765.2|6765.2|6759.2|924
1715586600000|2024-05-13 07:50:00|6766.2|6760.2|6764.2|6758.2|6769.2|6763.2|6763.2|6757.2|1206
1715586900000|2024-05-13 07:55:00|6763.2|6757.2|6765.2|6759.2|6767.2|6761.2|6761.2|6755.2|1825
1715587200000|2024-05-13 08:00:00|6764.2|6758.2|6764.2|6758.2|6766.2|6760.2|6759.2|6753.2|2394
1715587500000|2024-05-13 08:05:00|6763.2|6757.2|6767.2|6761.2|6768.2|6762.2|6761.2|6755.2|2420
1715587800000|2024-05-13 08:10:00|6769.2|6763.2|6769.2|6763.2|6770.2|6764.2|6766.2|6760.2|3775
1715588100000|2024-05-13 08:15:00|6768.2|6762.2|6763.2|6757.2|6769.2|6763.2|6763.2|6757.2|1327
1715588400000|2024-05-13 08:20:00|6762.2|6756.2|6767.2|6761.2|6767.2|6761.2|6761.2|6755.2|1355
1715588700000|2024-05-13 08:25:00|6766.2|6760.2|6768.2|6762.2|6771.2|6765.2|6766.2|6760.2|774
1715589000000|2024-05-13 08:30:00|6774.3|6756.3|6773.7|6755.7|6774.5|6756.5|6773.4|6755.4|3
1715589300000|2024-05-13 08:35:00|6773.6|6755.6|6772.9|6754.9|6773.6|6755.6|6772.8|6754.8|0
1715589600000|2024-05-13 08:40:00|6772.7|6754.7|6772.7|6754.7|6772.9|6754.9|6772.1|6754.1|0
1715589900000|2024-05-13 08:45:00|6772.9|6754.9|6772.8|6754.8|6772.9|6754.9|6772.2|6754.2|0
1715590200000|2024-05-13 08:50:00|6772.7|6754.7|6772.8|6754.8|6773|6755|6772.2|6754.2|0
1715590500000|2024-05-13 08:55:00|6772.7|6754.7|6772.4|6754.4|6773.4|6755.4|6772.4|6754.4|0
1715590800000|2024-05-13 09:00:00|6772.5|6754.5|6773.1|6755.1|6773.4|6755.4|6771.8|6753.8|0
1715591100000|2024-05-13 09:05:00|6773.3|6755.3|6773.4|6755.4|6773.6|6755.6|6772.6|6754.6|0
1715591400000|2024-05-13 09:10:00|6773.3|6755.3|6773.8|6755.8|6773.8|6755.8|6773.1|6755.1|0
1715591700000|2024-05-13 09:15:00|6770.2|6764.2|6780.2|6774.2|6783.2|6777.2|6770.2|6764.2|369
1715592000000|2024-05-13 09:20:00|6779.2|6773.2|6780.2|6774.2|6781.2|6775.2|6778.2|6772.2|105
1715592300000|2024-05-13 09:25:00|6779.2|6773.2|6778.2|6772.2|6779.2|6773.2|6776.2|6770.2|183
1715592600000|2024-05-13 09:30:00|6777.2|6771.2|6776.2|6770.2|6777.2|6771.2|6775.2|6769.2|33
1715592900000|2024-05-13 09:35:00|6774.2|6768.2|6775.2|6769.2|6776.2|6770.2|6773.2|6767.2|66
1715593200000|2024-05-13 09:40:00|6776.2|6770.2|6774.2|6768.2|6776.2|6770.2|6774.2|6768.2|50
1715593500000|2024-05-13 09:45:00|6775.2|6769.2|6773.2|6767.2|6776.2|6770.2|6772.2|6766.2|364
1715593800000|2024-05-13 09:50:00|6771.2|6765.2|6770.2|6764.2|6772.2|6766.2|6768.2|6762.2|254
1715594100000|2024-05-13 09:55:00|6769.2|6763.2|6765.2|6759.2|6769.2|6763.2|6765.2|6759.2|102
1715594400000|2024-05-13 10:00:00|6765.7|6759.7|6764.7|6758.7|6765.7|6759.7|6761.7|6755.7|114
1715594700000|2024-05-13 10:05:00|6764.2|6758.2|6764.2|6758.2|6764.7|6758.7|6762.7|6756.7|42
1715595000000|2024-05-13 10:10:00|6763.2|6757.2|6764.7|6758.7|6764.7|6758.7|6763.2|6757.2|45
1715595300000|2024-05-13 10:15:00|6764.2|6758.2|6763.7|6757.7|6764.7|6758.7|6762.7|6756.7|27
1715595600000|2024-05-13 10:20:00|6764.7|6758.7|6763.7|6757.7|6764.7|6758.7|6762.7|6756.7|15
1715595900000|2024-05-13 10:25:00|6764.7|6758.7|6764.2|6758.2|6765.2|6759.2|6763.7|6757.7|7
1715596200000|2024-05-13 10:30:00|6764.7|6758.7|6768.7|6762.7|6770.2|6764.2|6764.7|6758.7|89
1715596500000|2024-05-13 10:35:00|6768.2|6762.2|6767.7|6761.7|6768.7|6762.7|6767.7|6761.7|15
1715596800000|2024-05-13 10:40:00|6768.2|6762.2|6766.7|6760.7|6768.7|6762.7|6766.7|6760.7|12
1715597100000|2024-05-13 10:45:00|6766.2|6760.2|6768.7|6762.7|6769.7|6763.7|6765.7|6759.7|35
1715597400000|2024-05-13 10:50:00|6769.2|6763.2|6771.7|6765.7|6771.7|6765.7|6768.2|6762.2|43
1715597700000|2024-05-13 10:55:00|6771.2|6765.2|6772.7|6766.7|6772.7|6766.7|6769.2|6763.2|36
1715598000000|2024-05-13 11:00:00|6772.2|6766.2|6771.7|6765.7|6774.7|6768.7|6771.7|6765.7|71
1715598300000|2024-05-13 11:05:00|6771.2|6765.2|6773.2|6767.2|6773.7|6767.7|6770.7|6764.7|61
1715598600000|2024-05-13 11:10:00|6772.7|6766.7|6769.7|6763.7|6772.7|6766.7|6768.2|6762.2|51
1715598900000|2024-05-13 11:15:00|6769.2|6763.2|6773.2|6767.2|6773.7|6767.7|6769.2|6763.2|46
1715599200000|2024-05-13 11:20:00|6772.7|6766.7|6775.7|6769.7|6775.7|6769.7|6772.7|6766.7|46
1715599500000|2024-05-13 11:25:00|6775.2|6769.2|6774.2|6768.2|6775.7|6769.7|6773.7|6767.7|20
1715599800000|2024-05-13 11:30:00|6773.7|6767.7|6775.2|6769.2|6775.2|6769.2|6773.7|6767.7|4
1715600100000|2024-05-13 11:35:00|6774.7|6768.7|6774.7|6768.7|6775.7|6769.7|6774.7|6768.7|17
1715600400000|2024-05-13 11:40:00|6775.2|6769.2|6776.7|6770.7|6776.7|6770.7|6775.2|6769.2|24
1715600700000|2024-05-13 11:45:00|6777.2|6771.2|6778.7|6772.7|6779.7|6773.7|6776.7|6770.7|71
1715601000000|2024-05-13 11:50:00|6778.2|6772.2|6778.7|6772.7|6779.7|6773.7|6777.7|6771.7|23
1715601300000|2024-05-13 11:55:00|6778.2|6772.2|6779.7|6773.7|6779.7|6773.7|6776.7|6770.7|37
1715601600000|2024-05-13 12:00:00|6779.2|6773.2|6779.7|6773.7|6780.7|6774.7|6778.7|6772.7|41
1715601900000|2024-05-13 12:05:00|6778.7|6772.7|6779.7|6773.7|6781.7|6775.7|6778.7|6772.7|69
1715602200000|2024-05-13 12:10:00|6779.2|6773.2|6777.2|6771.2|6779.7|6773.7|6777.2|6771.2|32
1715602500000|2024-05-13 12:15:00|6777.7|6771.7|6775.2|6769.2|6777.7|6771.7|6774.2|6768.2|55
1715602800000|2024-05-13 12:20:00|6774.7|6768.7|6774.7|6768.7|6776.2|6770.2|6773.7|6767.7|21
1715603100000|2024-05-13 12:25:00|6775.2|6769.2|6779.7|6773.7|6779.7|6773.7|6774.7|6768.7|41
1715603400000|2024-05-13 12:30:00|6780.2|6774.2|6776.7|6770.7|6782.7|6776.7|6776.7|6770.7|143
1715603700000|2024-05-13 12:35:00|6777.2|6771.2|6776.7|6770.7|6777.7|6771.7|6776.2|6770.2|37
1715604000000|2024-05-13 12:40:00|6776.2|6770.2|6777.7|6771.7|6778.7|6772.7|6775.7|6769.7|74
1715604300000|2024-05-13 12:45:00|6777.2|6771.2|6774.7|6768.7|6777.7|6771.7|6774.7|6768.7|39
1715604600000|2024-05-13 12:50:00|6775.2|6769.2|6774.7|6768.7|6776.2|6770.2|6773.7|6767.7|47
1715604900000|2024-05-13 12:55:00|6774.2|6768.2|6774.7|6768.7|6774.7|6768.7|6771.7|6765.7|69
1715605200000|2024-05-13 13:00:00|6774.2|6768.2|6774.7|6768.7|6775.7|6769.7|6772.7|6766.7|53
1715605500000|2024-05-13 13:05:00|6773.7|6767.7|6771.2|6765.2|6774.7|6768.7|6770.7|6764.7|129
1715605800000|2024-05-13 13:10:00|6770.7|6764.7|6772.7|6766.7|6773.2|6767.2|6770.7|6764.7|33
1715606100000|2024-05-13 13:15:00|6772.2|6766.2|6775.2|6769.2|6776.7|6770.7|6771.7|6765.7|123
1715606400000|2024-05-13 13:20:00|6775.7|6769.7|6785.7|6779.7|6785.7|6779.7|6775.7|6769.7|189
1715606700000|2024-05-13 13:25:00|6784.7|6778.7|6784.7|6778.7|6785.7|6779.7|6781.7|6775.7|92
1715607000000|2024-05-13 13:30:00|6784.2|6778.2|6811.7|6805.7|6811.7|6805.7|6783.7|6777.7|1369
1715607300000|2024-05-13 13:35:00|6811.2|6805.2|6820.2|6814.2|6825.7|6819.7|6810.7|6804.7|1412
1715607600000|2024-05-13 13:40:00|6820.7|6814.7|6823.7|6817.7|6825.7|6819.7|6816.7|6810.7|1076
1715607900000|2024-05-13 13:45:00|6824.2|6818.2|6831.7|6825.7|6837.2|6831.2|6823.7|6817.7|693
1715608200000|2024-05-13 13:50:00|6832.2|6826.2|6844.7|6838.7|6846.7|6840.7|6829.7|6823.7|1081
1715608500000|2024-05-13 13:55:00|6843.7|6837.7|6841.7|6835.7|6852.7|6846.7|6841.7|6835.7|1132
1715608800000|2024-05-13 14:00:00|6841.2|6835.2|6828.7|6822.7|6841.7|6835.7|6828.7|6822.7|754
1715609100000|2024-05-13 14:05:00|6827.7|6821.7|6830.7|6824.7|6834.2|6828.2|6827.7|6821.7|267
1715609400000|2024-05-13 14:10:00|6830.2|6824.2|6831.7|6825.7|6833.2|6827.2|6827.7|6821.7|228
1715609700000|2024-05-13 14:15:00|6830.7|6824.7|6830.7|6824.7|6835.2|6829.2|6829.7|6823.7|322
1715610000000|2024-05-13 14:20:00|6830.2|6824.2|6834.7|6828.7|6835.7|6829.7|6826.7|6820.7|294
1715610300000|2024-05-13 14:25:00|6833.7|6827.7|6834.7|6828.7|6835.7|6829.7|6829.7|6823.7|185
1715610600000|2024-05-13 14:30:00|6834.2|6828.2|6833.7|6827.7|6835.7|6829.7|6830.2|6824.2|257
1715610900000|2024-05-13 14:35:00|6834.7|6828.7|6838.2|6832.2|6838.7|6832.7|6833.7|6827.7|233
1715611200000|2024-05-13 14:40:00|6837.7|6831.7|6843.7|6837.7|6844.2|6838.2|6836.7|6830.7|254
1715611500000|2024-05-13 14:45:00|6844.2|6838.2|6847.7|6841.7|6847.7|6841.7|6841.7|6835.7|158
1715611800000|2024-05-13 14:50:00|6847.2|6841.2|6841.7|6835.7|6847.2|6841.2|6838.7|6832.7|261
1715612100000|2024-05-13 14:55:00|6842.2|6836.2|6842.7|6836.7|6845.2|6839.2|6840.7|6834.7|191
1715612400000|2024-05-13 15:00:00|6843.2|6837.2|6834.7|6828.7|6845.7|6839.7|6833.7|6827.7|411
1715612700000|2024-05-13 15:05:00|6835.2|6829.2|6839.7|6833.7|6840.2|6834.2|6832.7|6826.7|203
1715613000000|2024-05-13 15:10:00|6838.7|6832.7|6838.7|6832.7|6843.7|6837.7|6838.7|6832.7|137
1715613300000|2024-05-13 15:15:00|6837.7|6831.7|6842.2|6836.2|6842.7|6836.7|6837.2|6831.2|175
1715613600000|2024-05-13 15:20:00|6841.7|6835.7|6843.7|6837.7|6843.7|6837.7|6839.7|6833.7|91
1715613900000|2024-05-13 15:25:00|6843.2|6837.2|6837.7|6831.7|6843.2|6837.2|6835.7|6829.7|219
1715614200000|2024-05-13 15:30:00|6837.2|6831.2|6835.7|6829.7|6838.2|6832.2|6834.2|6828.2|199
1715614500000|2024-05-13 15:35:00|6834.7|6828.7|6837.2|6831.2|6837.7|6831.7|6831.2|6825.2|196
1715614800000|2024-05-13 15:40:00|6836.7|6830.7|6830.7|6824.7|6837.2|6831.2|6828.7|6822.7|187
1715615100000|2024-05-13 15:45:00|6830.2|6824.2|6827.7|6821.7|6830.7|6824.7|6827.2|6821.2|90
1715615400000|2024-05-13 15:50:00|6827.2|6821.2|6827.7|6821.7|6828.2|6822.2|6825.7|6819.7|90
1715615700000|2024-05-13 15:55:00|6826.7|6820.7|6827.2|6821.2|6830.2|6824.2|6824.7|6818.7|113
1715616000000|2024-05-13 16:00:00|6829.2|6823.2|6831.2|6825.2|6834.2|6828.2|6829.2|6823.2|208
1715616300000|2024-05-13 16:05:00|6830.2|6824.2|6828.2|6822.2|6830.2|6824.2|6824.2|6818.2|324
1715616600000|2024-05-13 16:10:00|6827.2|6821.2|6828.2|6822.2|6828.2|6822.2|6826.2|6820.2|94
1715616900000|2024-05-13 16:15:00|6827.2|6821.2|6829.2|6823.2|6829.2|6823.2|6826.2|6820.2|139
1715617200000|2024-05-13 16:20:00|6828.2|6822.2|6830.2|6824.2|6830.2|6824.2|6827.2|6821.2|91
1715617500000|2024-05-13 16:25:00|6829.2|6823.2|6825.2|6819.2|6829.2|6823.2|6824.2|6818.2|115
1715617800000|2024-05-13 16:30:00|6824.2|6818.2|6820.2|6814.2|6824.2|6818.2|6820.2|6814.2|83
1715618100000|2024-05-13 16:35:00|6821.2|6815.2|6825.2|6819.2|6825.2|6819.2|6820.2|6814.2|75
1715618400000|2024-05-13 16:40:00|6826.2|6820.2|6824.2|6818.2|6828.2|6822.2|6823.2|6817.2|31
1715618700000|2024-05-13 16:45:00|6825.2|6819.2|6827.2|6821.2|6827.2|6821.2|6823.2|6817.2|71
1715619000000|2024-05-13 16:50:00|6828.2|6822.2|6825.2|6819.2|6828.2|6822.2|6824.2|6818.2|190
1715619300000|2024-05-13 16:55:00|6826.2|6820.2|6826.2|6820.2|6828.2|6822.2|6823.2|6817.2|115
1715619600000|2024-05-13 17:00:00|6825.2|6819.2|6819.2|6813.2|6825.2|6819.2|6819.2|6813.2|104
1715619900000|2024-05-13 17:05:00|6818.2|6812.2|6818.2|6812.2|6818.2|6812.2|6816.2|6810.2|87
1715620200000|2024-05-13 17:10:00|6817.2|6811.2|6815.2|6809.2|6818.2|6812.2|6815.2|6809.2|108
1715620500000|2024-05-13 17:15:00|6816.2|6810.2|6814.2|6808.2|6819.2|6813.2|6814.2|6808.2|251
1715620800000|2024-05-13 17:20:00|6815.2|6809.2|6818.2|6812.2|6820.2|6814.2|6815.2|6809.2|238
1715621100000|2024-05-13 17:25:00|6819.2|6813.2|6820.2|6814.2|6820.2|6814.2|6819.2|6813.2|29
1715621400000|2024-05-13 17:30:00|6821.2|6815.2|6822.2|6816.2|6824.2|6818.2|6819.2|6813.2|83
1715621700000|2024-05-13 17:35:00|6821.2|6815.2|6821.2|6815.2|6824.2|6818.2|6821.2|6815.2|46
1715622000000|2024-05-13 17:40:00|6820.2|6814.2|6819.2|6813.2|6822.2|6816.2|6819.2|6813.2|55
1715622300000|2024-05-13 17:45:00|6820.2|6814.2|6823.2|6817.2|6824.2|6818.2|6819.2|6813.2|121
1715622600000|2024-05-13 17:50:00|6824.2|6818.2|6821.2|6815.2|6824.2|6818.2|6820.2|6814.2|80
1715622900000|2024-05-13 17:55:00|6822.2|6816.2|6823.2|6817.2|6824.2|6818.2|6821.2|6815.2|85
1715623200000|2024-05-13 18:00:00|6822.2|6816.2|6824.2|6818.2|6825.2|6819.2|6821.2|6815.2|78
1715623500000|2024-05-13 18:05:00|6823.2|6817.2|6824.2|6818.2|6825.2|6819.2|6823.2|6817.2|20
1715623800000|2024-05-13 18:10:00|6823.2|6817.2|6820.2|6814.2|6824.2|6818.2|6820.2|6814.2|107
1715624100000|2024-05-13 18:15:00|6821.2|6815.2|6820.2|6814.2|6823.2|6817.2|6819.2|6813.2|147
1715624400000|2024-05-13 18:20:00|6821.2|6815.2|6820.2|6814.2|6821.2|6815.2|6819.2|6813.2|73
1715624700000|2024-05-13 18:25:00|6819.2|6813.2|6820.2|6814.2|6821.2|6815.2|6819.2|6813.2|78
1715625000000|2024-05-13 18:30:00|6819.2|6813.2|6818.2|6812.2|6820.2|6814.2|6816.2|6810.2|146
1715625300000|2024-05-13 18:35:00|6819.2|6813.2|6819.2|6813.2|6820.2|6814.2|6819.2|6813.2|66
1715625600000|2024-05-13 18:40:00|6820.2|6814.2|6817.2|6811.2|6821.2|6815.2|6817.2|6811.2|112
1715625900000|2024-05-13 18:45:00|6818.2|6812.2|6816.2|6810.2|6819.2|6813.2|6816.2|6810.2|169
1715626200000|2024-05-13 18:50:00|6818.2|6812.2|6818.2|6812.2|6820.2|6814.2|6817.2|6811.2|112
1715626500000|2024-05-13 18:55:00|6817.2|6811.2|6823.4|6805.4|6823.4|6813.2|6813.2|6805.4|191
1715626800000|2024-05-13 19:00:00|6823.6|6805.6|6824.3|6806.3|6824.7|6806.7|6823.4|6805.4|0
1715627100000|2024-05-13 19:05:00|6824.1|6806.1|6823|6805|6824.3|6806.3|6822.7|6804.7|0
1715627400000|2024-05-13 19:10:00|6822.6|6804.6|6824|6806|6824.4|6806.4|6822.3|6804.3|0
1715627700000|2024-05-13 19:15:00|6824.1|6806.1|6825.2|6807.2|6825.4|6807.4|6824|6806|0
1715628000000|2024-05-13 19:20:00|6825.4|6807.4|6822.2|6804.2|6825.6|6807.6|6822.2|6804.2|0
1715628300000|2024-05-13 19:25:00|6822.4|6804.4|6822.8|6804.8|6823.2|6805.2|6820.4|6802.4|0
1715628600000|2024-05-13 19:30:00|6823|6805|6824|6806|6824.4|6806.4|6822.4|6804.4|0
1715628900000|2024-05-13 19:35:00|6823.9|6805.9|6824.7|6806.7|6825.5|6807.5|6823.7|6805.7|0
1715629200000|2024-05-13 19:40:00|6824.9|6806.9|6824.7|6806.7|6825.1|6807.1|6823.6|6805.6|0
1715629500000|2024-05-13 19:45:00|6824.6|6806.6|6822.4|6804.4|6824.6|6806.6|6822.2|6804.2|0
1715629800000|2024-05-13 19:50:00|6822.5|6804.5|6823.2|6805.2|6824.6|6806.6|6822.2|6804.2|0
1715630100000|2024-05-13 19:55:00|6822.4|6804.4|6824.3|6806.3|6825|6807|6821.9|6803.9|0
1715630400000|2024-05-13 20:00:00|6824.1|6806.1|6822.7|6804.7|6825.9|6807.9|6822.7|6804.7|0
1715630700000|2024-05-13 20:05:00|6822.6|6804.6|6821.4|6803.4|6822.7|6804.7|6821.4|6803.4|0
1715631000000|2024-05-13 20:10:00|6821.6|6803.6|6821.7|6803.7|6822.1|6804.1|6821.2|6803.2|0
1715631300000|2024-05-13 20:15:00|6825.6|6807.6|6826|6808|6826|6808|6825.6|6807.6|0
1715631600000|2024-05-13 20:20:00|6825.8|6807.8|6826|6808|6826|6808|6825.6|6807.6|0
1715631900000|2024-05-13 20:25:00|6826.2|6808.2|6826.2|6808.2|6826.4|6808.4|6826|6808|0
1715632200000|2024-05-13 20:30:00|6826.4|6808.4|6825.8|6807.8|6826.4|6808.4|6825.8|6807.8|0
1715632500000|2024-05-13 20:35:00|6826|6808|6826|6808|6826.2|6808.2|6826|6808|0
1715632800000|2024-05-13 20:40:00|6825.9|6807.9|6825.6|6807.6|6826|6808|6825.4|6807.4|0
1715633100000|2024-05-13 20:45:00|6821.6|6803.6|6821.2|6803.2|6821.7|6803.7|6821.2|6803.2|0
1715633400000|2024-05-13 20:50:00|6821.1|6803.1|6821.4|6803.4|6821.4|6803.4|6821|6803|0
1715633700000|2024-05-13 20:55:00|6821.6|6803.6|6821.9|6803.9|6822.2|6804.2|6821.2|6803.2|0
1715634000000|2024-05-13 21:00:00|6825.8|6807.8|6826|6808|6826|6808|6825.8|6807.8|0
1715634300000|2024-05-13 21:05:00|6825.9|6807.9|6826|6808|6826|6808|6825.9|6807.9|0
1715634600000|2024-05-13 21:10:00|6826.2|6808.2|6826.4|6808.4|6826.5|6808.5|6826.2|6808.2|0
1715634900000|2024-05-13 21:15:00|6826.7|6808.7|6826.7|6808.7|6826.7|6808.7|6826.6|6808.6|0
1715635200000|2024-05-13 21:20:00|6826.6|6808.6|6826.6|6808.6|6826.6|6808.6|6826.4|6808.4|0
1715635800000|2024-05-13 21:30:00|6826.7|6808.7|6826.7|6808.7|6826.7|6808.7|6826.7|6808.7|0
1715636100000|2024-05-13 21:35:00|6826.6|6808.6|6826.7|6808.7|6826.7|6808.7|6826.6|6808.6|0
1715637300000|2024-05-13 21:55:00|6826.6|6808.6|6826.4|6808.4|6826.6|6808.6|6826.1|6808.1|0
1715637600000|2024-05-13 22:00:00|6825.8|6807.8|6826.4|6808.4|6826.9|6808.9|6825.6|6807.6|0
1715637900000|2024-05-13 22:05:00|6826.5|6808.5|6826.5|6808.5|6826.5|6808.5|6826|6808|0
1715638200000|2024-05-13 22:10:00|6826.6|6808.6|6826.9|6808.9|6826.9|6808.9|6826.5|6808.5|0
1715638500000|2024-05-13 22:15:00|6822.4|6804.4|6823.2|6805.2|6823.2|6805.2|6822.3|6804.3|0
1715638800000|2024-05-13 22:20:00|6822.2|6804.2|6821.2|6803.2|6822.7|6804.7|6821.2|6803.2|0
1715639100000|2024-05-13 22:25:00|6821.3|6803.3|6821.7|6803.7|6822.1|6804.1|6821.2|6803.2|0
1715639400000|2024-05-13 22:30:00|6826.1|6808.1|6826.1|6808.1|6826.5|6808.5|6825.8|6807.8|0
1715639700000|2024-05-13 22:35:00|6826|6808|6826.9|6808.9|6826.9|6808.9|6826|6808|0
1715640000000|2024-05-13 22:40:00|6826.7|6808.7|6826.7|6808.7|6826.8|6808.8|6826.4|6808.4|0
1715640300000|2024-05-13 22:45:00|6826.6|6808.6|6827|6809|6827|6809|6826.6|6808.6|0
1715640600000|2024-05-13 22:50:00|6827.1|6809.1|6827.3|6809.3|6827.3|6809.3|6826.8|6808.8|0
1715640900000|2024-05-13 22:55:00|6827.1|6809.1|6827.1|6809.1|6827.5|6809.5|6827|6809|0
1715641200000|2024-05-13 23:00:00|6827|6809|6826.8|6808.8|6827.1|6809.1|6826.6|6808.6|0
1715641500000|2024-05-13 23:05:00|6826.7|6808.7|6826.6|6808.6|6826.8|6808.8|6826.6|6808.6|0
1715641800000|2024-05-13 23:10:00|6826.8|6808.8|6826.8|6808.8|6827|6809|6826.8|6808.8|0
1715642100000|2024-05-13 23:15:00|6826.7|6808.7|6826.8|6808.8|6827|6809|6826.6|6808.6|0
1715642400000|2024-05-13 23:20:00|6826.9|6808.9|6827.1|6809.1|6827.1|6809.1|6826.9|6808.9|0
1715642700000|2024-05-13 23:25:00|6827.3|6809.3|6827.5|6809.5|6827.6|6809.6|6827.3|6809.3|0
1715643000000|2024-05-13 23:30:00|6827.3|6809.3|6827.3|6809.3|6827.5|6809.5|6827.3|6809.3|0
1715643300000|2024-05-13 23:35:00|6827.1|6809.1|6827.3|6809.3|6827.3|6809.3|6827.1|6809.1|0
1715643600000|2024-05-13 23:40:00|6827.5|6809.5|6827.7|6809.7|6827.7|6809.7|6827.5|6809.5|0
1715643900000|2024-05-13 23:45:00|6827.9|6809.9|6828.2|6810.2|6828.2|6810.2|6827.9|6809.9|0
1715644200000|2024-05-13 23:50:00|6828|6810|6828|6810|6828.1|6810.1|6827.5|6809.5|0
1715644500000|2024-05-13 23:55:00|6827.8|6809.8|6827.5|6809.5|6828|6810|6827.5|6809.5|0
1715644800000|2024-05-14 00:00:00|6823.3|6805.3|6823.2|6805.2|6823.6|6805.6|6822.9|6804.9|0
1715645100000|2024-05-14 00:05:00|6823|6805|6823.6|6805.6|6823.8|6805.8|6822.9|6804.9|0
1715645400000|2024-05-14 00:10:00|6823.7|6805.7|6823.8|6805.8|6824|6806|6823.6|6805.6|0
1715645700000|2024-05-14 00:15:00|6828|6810|6827.7|6809.7|6828|6810|6827.7|6809.7|0
1715646000000|2024-05-14 00:20:00|6827.9|6809.9|6828.6|6810.6|6828.8|6810.8|6827.9|6809.9|0
1715646300000|2024-05-14 00:25:00|6828.5|6810.5|6828.6|6810.6|6828.7|6810.7|6828.4|6810.4|0
1715646600000|2024-05-14 00:30:00|6828.7|6810.7|6828|6810|6828.7|6810.7|6827.9|6809.9|0
1715646900000|2024-05-14 00:35:00|6828.2|6810.2|6828.7|6810.7|6828.7|6810.7|6828|6810|0
1715647200000|2024-05-14 00:40:00|6828.6|6810.6|6827.3|6809.3|6828.6|6810.6|6827.3|6809.3|0
1715647500000|2024-05-14 00:45:00|6827.4|6809.4|6826.3|6808.3|6827.4|6809.4|6826.1|6808.1|0
1715647800000|2024-05-14 00:50:00|6826.1|6808.1|6826.9|6808.9|6827|6809|6826.1|6808.1|0
1715648100000|2024-05-14 00:55:00|6827|6809|6827|6809|6827.2|6809.2|6826.6|6808.6|0
1715648400000|2024-05-14 01:00:00|6826.8|6808.8|6827.5|6809.5|6827.5|6809.5|6826.8|6808.8|0
1715648700000|2024-05-14 01:05:00|6827.3|6809.3|6826.8|6808.8|6827.5|6809.5|6826.6|6808.6|0
1715649000000|2024-05-14 01:10:00|6826.7|6808.7|6826|6808|6826.7|6808.7|6826|6808|0
1715649300000|2024-05-14 01:15:00|6809.2|6803.2|6811.2|6805.2|6821.2|6815.2|6802.2|6796.2|1947
1715649600000|2024-05-14 01:20:00|6812.2|6806.2|6819.2|6813.2|6820.2|6814.2|6808.2|6802.2|1323
1715649900000|2024-05-14 01:25:00|6818.2|6812.2|6824.2|6818.2|6825.2|6819.2|6813.2|6807.2|944
1715650200000|2024-05-14 01:30:00|6823.2|6817.2|6828.2|6822.2|6848.2|6842.2|6816.2|6810.2|4196
1715650500000|2024-05-14 01:35:00|6829.2|6823.2|6807.2|6801.2|6832.2|6826.2|6804.2|6798.2|2666
1715650800000|2024-05-14 01:40:00|6808.2|6802.2|6814.2|6808.2|6814.2|6808.2|6792.2|6786.2|4646
1715651100000|2024-05-14 01:45:00|6815.2|6809.2|6804.2|6798.2|6816.2|6810.2|6796.2|6790.2|1673
1715651400000|2024-05-14 01:50:00|6805.2|6799.2|6798.2|6792.2|6806.2|6800.2|6792.2|6786.2|2141
1715651700000|2024-05-14 01:55:00|6799.2|6793.2|6800.2|6794.2|6810.2|6804.2|6794.2|6788.2|1645
1715652000000|2024-05-14 02:00:00|6802.2|6796.2|6781.2|6775.2|6804.2|6798.2|6781.2|6775.2|2719
1715652300000|2024-05-14 02:05:00|6780.2|6774.2|6780.2|6774.2|6794.2|6788.2|6780.2|6774.2|1827
1715652600000|2024-05-14 02:10:00|6781.2|6775.2|6795.8|6789.8|6796.8|6790.8|6778.2|6772.2|1573
1715652900000|2024-05-14 02:15:00|6796.8|6790.8|6809.8|6803.8|6811.8|6805.8|6795.8|6789.8|936
1715653200000|2024-05-14 02:20:00|6810.8|6804.8|6807.8|6801.8|6813.8|6807.8|6800.8|6794.8|1507
1715653500000|2024-05-14 02:25:00|6806.8|6800.8|6809.8|6803.8|6813.8|6807.8|6803.8|6797.8|620
1715653800000|2024-05-14 02:30:00|6810.8|6804.8|6783.8|6777.8|6812.8|6806.8|6782.8|6776.8|875
1715654100000|2024-05-14 02:35:00|6784.8|6778.8|6790.8|6784.8|6791.8|6785.8|6779.8|6773.8|1834
1715654400000|2024-05-14 02:40:00|6789.8|6783.8|6784.8|6778.8|6794.8|6788.8|6779.8|6773.8|985
1715654700000|2024-05-14 02:45:00|6785.8|6779.8|6767.8|6761.8|6791.8|6785.8|6766.8|6760.8|1285
1715655000000|2024-05-14 02:50:00|6766.8|6760.8|6783.8|6777.8|6784.8|6778.8|6766.8|6760.8|1379
1715655300000|2024-05-14 02:55:00|6784.8|6778.8|6782.8|6776.8|6791.8|6785.8|6782.8|6776.8|719
1715655600000|2024-05-14 03:00:00|6781.8|6775.8|6779.8|6773.8|6784.8|6778.8|6776.8|6770.8|614
1715655900000|2024-05-14 03:05:00|6780.8|6774.8|6790.8|6784.8|6795.8|6789.8|6778.8|6772.8|2734
1715656200000|2024-05-14 03:10:00|6791.8|6785.8|6792.8|6786.8|6794.8|6788.8|6788.8|6782.8|789
1715656500000|2024-05-14 03:15:00|6791.8|6785.8|6787.8|6781.8|6794.8|6788.8|6785.8|6779.8|448
1715656800000|2024-05-14 03:20:00|6788.8|6782.8|6775.8|6769.8|6793.8|6787.8|6772.8|6766.8|815
1715657100000|2024-05-14 03:25:00|6774.8|6768.8|6775.8|6769.8|6781.8|6775.8|6773.8|6767.8|657
1715657400000|2024-05-14 03:30:00|6774.8|6768.8|6768.8|6762.8|6776.8|6770.8|6768.8|6762.8|1069
1715657700000|2024-05-14 03:35:00|6767.8|6761.8|6771.8|6765.8|6775.8|6769.8|6766.8|6760.8|3263
1715658000000|2024-05-14 03:40:00|6772.8|6766.8|6772.8|6766.8|6775.8|6769.8|6769.8|6763.8|1614
1715658300000|2024-05-14 03:45:00|6773.8|6767.8|6766.8|6760.8|6775.8|6769.8|6765.8|6759.8|534
1715658600000|2024-05-14 03:50:00|6765.8|6759.8|6766.8|6760.8|6768.8|6762.8|6764.8|6758.8|503
1715658900000|2024-05-14 03:55:00|6767.8|6761.8|6766.8|6760.8|6767.8|6761.8|6764.8|6758.8|454
1715659200000|2024-05-14 04:00:00|6771.8|6753.8|6771.4|6753.4|6771.8|6753.8|6771.3|6753.3|0
1715659500000|2024-05-14 04:05:00|6771.6|6753.6|6772|6754|6772|6754|6771.4|6753.4|0
1715659800000|2024-05-14 04:10:00|6771.8|6753.8|6771.9|6753.9|6772.1|6754.1|6771.8|6753.8|0
1715660100000|2024-05-14 04:15:00|6771.8|6753.8|6771.9|6753.9|6772.1|6754.1|6771.7|6753.7|0
1715660400000|2024-05-14 04:20:00|6772.1|6754.1|6772.1|6754.1|6772.4|6754.4|6771.9|6753.9|0
1715660700000|2024-05-14 04:25:00|6772.2|6754.2|6772.6|6754.6|6772.6|6754.6|6771.9|6753.9|0
1715661000000|2024-05-14 04:30:00|6772.4|6754.4|6772.7|6754.7|6773|6755|6772.4|6754.4|0
1715661300000|2024-05-14 04:35:00|6772.8|6754.8|6772.7|6754.7|6773|6755|6772.5|6754.5|0
1715661600000|2024-05-14 04:40:00|6772.8|6754.8|6772.8|6754.8|6773|6755|6772.7|6754.7|0
1715661900000|2024-05-14 04:45:00|6772.9|6754.9|6772.8|6754.8|6773.1|6755.1|6772.8|6754.8|0
1715662200000|2024-05-14 04:50:00|6772.7|6754.7|6772.4|6754.4|6772.7|6754.7|6772.4|6754.4|0
1715662500000|2024-05-14 04:55:00|6772.2|6754.2|6772.6|6754.6|6772.6|6754.6|6772.2|6754.2|0
1715662800000|2024-05-14 05:00:00|6772.5|6754.5|6762.8|6756.8|6772.6|6762.8|6758.8|6752.8|3712
1715663100000|2024-05-14 05:05:00|6761.8|6755.8|6772.8|6766.8|6774.8|6768.8|6760.8|6754.8|4283
1715663400000|2024-05-14 05:10:00|6771.8|6765.8|6766.8|6760.8|6773.8|6767.8|6763.8|6757.8|604
1715663700000|2024-05-14 05:15:00|6765.8|6759.8|6776.8|6770.8|6777.8|6771.8|6763.8|6757.8|808
1715664000000|2024-05-14 05:20:00|6777.8|6771.8|6779.8|6773.8|6782.8|6776.8|6776.8|6770.8|705
1715664300000|2024-05-14 05:25:00|6778.8|6772.8|6773.8|6767.8|6782.8|6776.8|6772.8|6766.8|505
1715664600000|2024-05-14 05:30:00|6774.8|6768.8|6775.8|6769.8|6776.8|6770.8|6767.8|6761.8|459
1715664900000|2024-05-14 05:35:00|6776.8|6770.8|6766.8|6760.8|6777.8|6771.8|6764.8|6758.8|448
1715665200000|2024-05-14 05:40:00|6765.8|6759.8|6763.8|6757.8|6769.8|6763.8|6762.8|6756.8|481
1715665500000|2024-05-14 05:45:00|6764.8|6758.8|6763.8|6757.8|6765.8|6759.8|6760.8|6754.8|399
1715665800000|2024-05-14 05:50:00|6761.8|6755.8|6768.8|6762.8|6770.8|6764.8|6761.8|6755.8|499
1715666100000|2024-05-14 05:55:00|6769.8|6763.8|6772.8|6766.8|6774.8|6768.8|6768.8|6762.8|547
1715666400000|2024-05-14 06:00:00|6773.8|6767.8|6768.8|6762.8|6774.8|6768.8|6766.8|6760.8|1079
1715666700000|2024-05-14 06:05:00|6769.8|6763.8|6774.8|6768.8|6774.8|6768.8|6769.8|6763.8|663
1715667000000|2024-05-14 06:10:00|6773.8|6767.8|6770.8|6764.8|6774.8|6768.8|6770.8|6764.8|557
1715667300000|2024-05-14 06:15:00|6771.8|6765.8|6774.8|6768.8|6778.8|6772.8|6770.8|6764.8|387
1715667600000|2024-05-14 06:20:00|6775.8|6769.8|6776.8|6770.8|6779.8|6773.8|6775.8|6769.8|651
1715667900000|2024-05-14 06:25:00|6775.8|6769.8|6770.8|6764.8|6777.8|6771.8|6766.8|6760.8|1021
1715668200000|2024-05-14 06:30:00|6771.8|6765.8|6767.8|6761.8|6773.8|6767.8|6765.8|6759.8|860
1715668500000|2024-05-14 06:35:00|6768.8|6762.8|6770.8|6764.8|6770.8|6764.8|6765.8|6759.8|440
1715668800000|2024-05-14 06:40:00|6771.8|6765.8|6773.8|6767.8|6774.8|6768.8|6768.8|6762.8|622
1715669100000|2024-05-14 06:45:00|6774.8|6768.8|6774.8|6768.8|6776.8|6770.8|6771.8|6765.8|436
1715669400000|2024-05-14 06:50:00|6775.8|6769.8|6775.8|6769.8|6775.8|6769.8|6773.8|6767.8|555
1715669700000|2024-05-14 06:55:00|6774.8|6768.8|6768.8|6762.8|6775.8|6769.8|6767.8|6761.8|571
1715670000000|2024-05-14 07:00:00|6767.8|6761.8|6766.8|6760.8|6769.8|6763.8|6766.8|6760.8|580
1715670300000|2024-05-14 07:05:00|6765.8|6759.8|6762.8|6756.8|6767.8|6761.8|6761.8|6755.8|906
1715670600000|2024-05-14 07:10:00|6761.8|6755.8|6764.8|6758.8|6765.8|6759.8|6758.8|6752.8|1076
1715670900000|2024-05-14 07:15:00|6763.8|6757.8|6761.8|6755.8|6765.8|6759.8|6760.8|6754.8|1528
1715671200000|2024-05-14 07:20:00|6760.8|6754.8|6758.8|6752.8|6763.8|6757.8|6758.8|6752.8|871
1715671500000|2024-05-14 07:25:00|6757.8|6751.8|6762.8|6756.8|6764.8|6758.8|6757.8|6751.8|1332
1715671800000|2024-05-14 07:30:00|6761.8|6755.8|6763.8|6757.8|6766.8|6760.8|6761.8|6755.8|1330
1715672100000|2024-05-14 07:35:00|6762.8|6756.8|6759.8|6753.8|6763.8|6757.8|6758.8|6752.8|773
1715672400000|2024-05-14 07:40:00|6758.8|6752.8|6759.8|6753.8|6761.8|6755.8|6757.8|6751.8|2273
1715672700000|2024-05-14 07:45:00|6760.8|6754.8|6758.8|6752.8|6761.8|6755.8|6757.8|6751.8|1517
1715673000000|2024-05-14 07:50:00|6759.8|6753.8|6759.8|6753.8|6761.8|6755.8|6757.8|6751.8|2132
1715673300000|2024-05-14 07:55:00|6758.8|6752.8|6760.8|6754.8|6761.8|6755.8|6756.8|6750.8|1229
1715673600000|2024-05-14 08:00:00|6761.8|6755.8|6752.8|6746.8|6761.8|6755.8|6750.8|6744.8|2353
1715673900000|2024-05-14 08:05:00|6751.8|6745.8|6743.8|6737.8|6753.8|6747.8|6741.8|6735.8|3094
1715674200000|2024-05-14 08:10:00|6745.8|6739.8|6754.8|6748.8|6754.8|6748.8|6745.8|6739.8|4636
1715674500000|2024-05-14 08:15:00|6755.8|6749.8|6754.8|6748.8|6755.8|6749.8|6748.8|6742.8|1078
1715674800000|2024-05-14 08:20:00|6755.8|6749.8|6756.8|6750.8|6756.8|6750.8|6752.8|6746.8|820
1715675100000|2024-05-14 08:25:00|6757.8|6751.8|6757.8|6751.8|6758.8|6752.8|6754.8|6748.8|496
1715675400000|2024-05-14 08:30:00|6763.8|6745.8|6764.7|6746.7|6764.7|6746.7|6763.6|6745.6|161
1715675700000|2024-05-14 08:35:00|6764.8|6746.8|6764.5|6746.5|6764.9|6746.9|6764.5|6746.5|450
1715676000000|2024-05-14 08:40:00|6764.4|6746.4|6763.7|6745.7|6764.7|6746.7|6763.7|6745.7|26
1715676300000|2024-05-14 08:45:00|6763.8|6745.8|6764.2|6746.2|6764.5|6746.5|6763.8|6745.8|0
1715676600000|2024-05-14 08:50:00|6764.4|6746.4|6764.2|6746.2|6764.5|6746.5|6763.9|6745.9|0
1715676900000|2024-05-14 08:55:00|6764.3|6746.3|6764.4|6746.4|6764.7|6746.7|6764.2|6746.2|0
1715677200000|2024-05-14 09:00:00|6764.3|6746.3|6765.7|6747.7|6765.9|6747.9|6763.7|6745.7|0
1715677500000|2024-05-14 09:05:00|6765.6|6747.6|6766.1|6748.1|6766.6|6748.6|6765.6|6747.6|0
1715677800000|2024-05-14 09:10:00|6766.2|6748.2|6766.4|6748.4|6767|6749|6766|6748|0
1715678100000|2024-05-14 09:15:00|6758.8|6752.8|6783.8|6777.8|6800.8|6794.8|6758.8|6752.8|844
1715678400000|2024-05-14 09:20:00|6782.8|6776.8|6783.8|6777.8|6784.8|6778.8|6778.8|6772.8|199
1715678700000|2024-05-14 09:25:00|6784.8|6778.8|6782.8|6776.8|6787.8|6781.8|6781.8|6775.8|189
1715679000000|2024-05-14 09:30:00|6781.8|6775.8|6784.8|6778.8|6787.8|6781.8|6779.8|6773.8|161
1715679300000|2024-05-14 09:35:00|6783.8|6777.8|6782.8|6776.8|6785.8|6779.8|6782.8|6776.8|83
1715679600000|2024-05-14 09:40:00|6784.8|6778.8|6782.8|6776.8|6784.8|6778.8|6782.8|6776.8|65
1715679900000|2024-05-14 09:45:00|6781.8|6775.8|6788.8|6782.8|6789.8|6783.8|6781.8|6775.8|189
1715680200000|2024-05-14 09:50:00|6789.8|6783.8|6786.8|6780.8|6792.8|6786.8|6784.8|6778.8|225
1715680500000|2024-05-14 09:55:00|6787.8|6781.8|6783.8|6777.8|6788.8|6782.8|6782.8|6776.8|138
1715680800000|2024-05-14 10:00:00|6783.3|6777.3|6782.3|6776.3|6784.8|6778.8|6781.3|6775.3|165
1715681100000|2024-05-14 10:05:00|6781.8|6775.8|6782.3|6776.3|6782.3|6776.3|6781.3|6775.3|32
1715681400000|2024-05-14 10:10:00|6781.3|6775.3|6780.3|6774.3|6782.3|6776.3|6779.3|6773.3|129
1715681700000|2024-05-14 10:15:00|6779.8|6773.8|6782.3|6776.3|6783.3|6777.3|6779.3|6773.3|147
1715682000000|2024-05-14 10:20:00|6781.8|6775.8|6779.3|6773.3|6781.8|6775.8|6776.3|6770.3|218
1715682300000|2024-05-14 10:25:00|6778.8|6772.8|6771.8|6765.8|6781.3|6775.3|6762.8|6756.8|1909
1715682600000|2024-05-14 10:30:00|6772.3|6766.3|6750.8|6744.8|6780.3|6774.3|6743.3|6737.3|3195
1715682900000|2024-05-14 10:35:00|6750.3|6744.3|6751.3|6745.3|6762.3|6756.3|6746.8|6740.8|2340
1715683200000|2024-05-14 10:40:00|6750.8|6744.8|6770.3|6764.3|6770.3|6764.3|6750.8|6744.8|406
1715683500000|2024-05-14 10:45:00|6769.8|6763.8|6764.3|6758.3|6771.3|6765.3|6764.3|6758.3|277
1715683800000|2024-05-14 10:50:00|6763.8|6757.8|6762.3|6756.3|6765.3|6759.3|6761.3|6755.3|798
1715684100000|2024-05-14 10:55:00|6762.8|6756.8|6752.8|6746.8|6763.3|6757.3|6752.3|6746.3|808
1715684400000|2024-05-14 11:00:00|6753.3|6747.3|6747.3|6741.3|6755.8|6749.8|6747.3|6741.3|805
1715684700000|2024-05-14 11:05:00|6747.8|6741.8|6736.3|6730.3|6747.8|6741.8|6727.3|6721.3|701
1715685000000|2024-05-14 11:10:00|6734.3|6728.3|6735.8|6729.8|6740.3|6734.3|6727.3|6721.3|276
1715685300000|2024-05-14 11:15:00|6736.3|6730.3|6742.3|6736.3|6742.3|6736.3|6733.3|6727.3|70
1715685600000|2024-05-14 11:20:00|6742.8|6736.8|6743.8|6737.8|6745.3|6739.3|6742.3|6736.3|52
1715685900000|2024-05-14 11:25:00|6743.3|6737.3|6740.3|6734.3|6744.3|6738.3|6739.3|6733.3|61
1715686200000|2024-05-14 11:30:00|6739.3|6733.3|6746.3|6740.3|6746.3|6740.3|6738.8|6732.8|69
1715686500000|2024-05-14 11:35:00|6746.8|6740.8|6746.3|6740.3|6748.8|6742.8|6745.3|6739.3|63
1715686800000|2024-05-14 11:40:00|6746.8|6740.8|6751.3|6745.3|6751.3|6745.3|6746.3|6740.3|39
1715687100000|2024-05-14 11:45:00|6750.8|6744.8|6747.3|6741.3|6751.3|6745.3|6745.3|6739.3|62
1715687400000|2024-05-14 11:50:00|6746.8|6740.8|6744.3|6738.3|6746.8|6740.8|6742.3|6736.3|184
1715687700000|2024-05-14 11:55:00|6744.8|6738.8|6743.3|6737.3|6746.3|6740.3|6738.3|6732.3|89
1715688000000|2024-05-14 12:00:00|6742.8|6736.8|6745.3|6739.3|6747.3|6741.3|6740.8|6734.8|49
1715688300000|2024-05-14 12:05:00|6744.8|6738.8|6742.3|6736.3|6747.3|6741.3|6741.3|6735.3|44
1715688600000|2024-05-14 12:10:00|6741.3|6735.3|6742.8|6736.8|6746.3|6740.3|6740.3|6734.3|82
1715688900000|2024-05-14 12:15:00|6743.3|6737.3|6740.8|6734.8|6743.3|6737.3|6734.3|6728.3|119
1715689200000|2024-05-14 12:20:00|6741.3|6735.3|6735.8|6729.8|6743.3|6737.3|6735.3|6729.3|153
1715689500000|2024-05-14 12:25:00|6736.3|6730.3|6734.8|6728.8|6737.3|6731.3|6729.3|6723.3|191
1715689800000|2024-05-14 12:30:00|6731.8|6725.8|6713.8|6707.8|6731.8|6725.8|6703.3|6697.3|1082
1715690100000|2024-05-14 12:35:00|6713.3|6707.3|6727.3|6721.3|6729.8|6723.8|6713.3|6707.3|224
1715690400000|2024-05-14 12:40:00|6727.8|6721.8|6735.8|6729.8|6740.3|6734.3|6727.8|6721.8|275
1715690700000|2024-05-14 12:45:00|6736.3|6730.3|6736.3|6730.3|6738.3|6732.3|6731.8|6725.8|142
1715691000000|2024-05-14 12:50:00|6735.8|6729.8|6739.8|6733.8|6740.3|6734.3|6735.3|6729.3|58
1715691300000|2024-05-14 12:55:00|6739.3|6733.3|6738.3|6732.3|6743.3|6737.3|6738.3|6732.3|116
1715691600000|2024-05-14 13:00:00|6738.8|6732.8|6732.3|6726.3|6739.3|6733.3|6731.8|6725.8|130
1715691900000|2024-05-14 13:05:00|6733.3|6727.3|6738.8|6732.8|6740.3|6734.3|6732.3|6726.3|142
1715692200000|2024-05-14 13:10:00|6738.3|6732.3|6738.3|6732.3|6742.3|6736.3|6736.3|6730.3|198
1715692500000|2024-05-14 13:15:00|6739.3|6733.3|6743.3|6737.3|6743.3|6737.3|6738.8|6732.8|121
1715692800000|2024-05-14 13:20:00|6742.8|6736.8|6741.3|6735.3|6746.3|6740.3|6740.3|6734.3|119
1715693100000|2024-05-14 13:25:00|6741.8|6735.8|6744.8|6738.8|6748.3|6742.3|6741.8|6735.8|89
1715693400000|2024-05-14 13:30:00|6744.3|6738.3|6760.8|6754.8|6771.3|6765.3|6738.3|6732.3|2038
1715693700000|2024-05-14 13:35:00|6761.3|6755.3|6762.3|6756.3|6768.3|6762.3|6757.8|6751.8|887
1715694000000|2024-05-14 13:40:00|6762.8|6756.8|6764.8|6758.8|6768.3|6762.3|6759.3|6753.3|550
1715694300000|2024-05-14 13:45:00|6765.3|6759.3|6757.3|6751.3|6768.3|6762.3|6755.8|6749.8|458
1715694600000|2024-05-14 13:50:00|6758.3|6752.3|6768.8|6762.8|6770.3|6764.3|6757.3|6751.3|469
1715694900000|2024-05-14 13:55:00|6768.3|6762.3|6765.3|6759.3|6771.3|6765.3|6763.8|6757.8|210
1715695200000|2024-05-14 14:00:00|6764.8|6758.8|6758.3|6752.3|6764.8|6758.8|6756.3|6750.3|530
1715695500000|2024-05-14 14:05:00|6759.3|6753.3|6762.8|6756.8|6764.3|6758.3|6752.3|6746.3|499
1715695800000|2024-05-14 14:10:00|6763.3|6757.3|6754.3|6748.3|6763.3|6757.3|6753.8|6747.8|158
1715696100000|2024-05-14 14:15:00|6754.8|6748.8|6752.8|6746.8|6761.8|6755.8|6752.3|6746.3|240
1715696400000|2024-05-14 14:20:00|6752.3|6746.3|6748.8|6742.8|6753.3|6747.3|6743.3|6737.3|322
1715696700000|2024-05-14 14:25:00|6749.3|6743.3|6740.3|6734.3|6749.3|6743.3|6738.3|6732.3|418
1715697000000|2024-05-14 14:30:00|6740.8|6734.8|6751.3|6745.3|6752.8|6746.8|6740.3|6734.3|123
1715697300000|2024-05-14 14:35:00|6751.8|6745.8|6748.3|6742.3|6754.3|6748.3|6744.3|6738.3|204
1715697600000|2024-05-14 14:40:00|6747.8|6741.8|6749.3|6743.3|6751.3|6745.3|6742.3|6736.3|138
1715697900000|2024-05-14 14:45:00|6748.8|6742.8|6746.3|6740.3|6748.8|6742.8|6742.8|6736.8|76
1715698200000|2024-05-14 14:50:00|6746.8|6740.8|6756.8|6750.8|6757.3|6751.3|6746.8|6740.8|228
1715698500000|2024-05-14 14:55:00|6757.3|6751.3|6759.3|6753.3|6762.8|6756.8|6755.3|6749.3|202
1715698800000|2024-05-14 15:00:00|6759.8|6753.8|6761.3|6755.3|6765.8|6759.8|6758.3|6752.3|156
1715699100000|2024-05-14 15:05:00|6760.8|6754.8|6766.8|6760.8|6767.8|6761.8|6760.3|6754.3|87
1715699400000|2024-05-14 15:10:00|6767.3|6761.3|6764.3|6758.3|6768.3|6762.3|6764.3|6758.3|132
1715699700000|2024-05-14 15:15:00|6764.8|6758.8|6762.3|6756.3|6765.3|6759.3|6761.3|6755.3|210
1715700000000|2024-05-14 15:20:00|6762.8|6756.8|6763.3|6757.3|6765.3|6759.3|6761.8|6755.8|193
1715700300000|2024-05-14 15:25:00|6762.8|6756.8|6765.3|6759.3|6766.8|6760.8|6759.3|6753.3|306
1715700600000|2024-05-14 15:30:00|6765.8|6759.8|6772.3|6766.3|6772.8|6766.8|6765.3|6759.3|557
1715700900000|2024-05-14 15:35:00|6771.8|6765.8|6772.3|6766.3|6774.3|6768.3|6770.3|6764.3|408
1715701200000|2024-05-14 15:40:00|6772.8|6766.8|6770.3|6764.3|6775.8|6769.8|6770.3|6764.3|116
1715701500000|2024-05-14 15:45:00|6771.3|6765.3|6772.3|6766.3|6774.3|6768.3|6769.3|6763.3|181
1715701800000|2024-05-14 15:50:00|6772.8|6766.8|6769.3|6763.3|6773.3|6767.3|6768.3|6762.3|101
1715702100000|2024-05-14 15:55:00|6770.3|6764.3|6757.8|6751.8|6770.3|6764.3|6757.3|6751.3|408
1715702400000|2024-05-14 16:00:00|6756.8|6750.8|6757.8|6751.8|6757.8|6751.8|6755.8|6749.8|60
1715702700000|2024-05-14 16:05:00|6756.8|6750.8|6759.8|6753.8|6759.8|6753.8|6756.8|6750.8|104
1715703000000|2024-05-14 16:10:00|6758.8|6752.8|6758.8|6752.8|6760.8|6754.8|6758.8|6752.8|66
1715703300000|2024-05-14 16:15:00|6759.8|6753.8|6759.8|6753.8|6759.8|6753.8|6756.8|6750.8|66
1715703600000|2024-05-14 16:20:00|6760.8|6754.8|6759.8|6753.8|6762.8|6756.8|6758.8|6752.8|55
1715703900000|2024-05-14 16:25:00|6760.8|6754.8|6758.8|6752.8|6761.8|6755.8|6757.8|6751.8|22
1715704200000|2024-05-14 16:30:00|6759.8|6753.8|6760.8|6754.8|6761.8|6755.8|6759.8|6753.8|51
1715704500000|2024-05-14 16:35:00|6759.8|6753.8|6760.8|6754.8|6762.8|6756.8|6759.8|6753.8|72
1715704800000|2024-05-14 16:40:00|6761.8|6755.8|6760.8|6754.8|6762.8|6756.8|6760.8|6754.8|13
1715705100000|2024-05-14 16:45:00|6759.8|6753.8|6757.8|6751.8|6760.8|6754.8|6756.8|6750.8|43
1715705400000|2024-05-14 16:50:00|6758.8|6752.8|6755.8|6749.8|6759.8|6753.8|6754.8|6748.8|45
1715705700000|2024-05-14 16:55:00|6756.8|6750.8|6758.8|6752.8|6759.8|6753.8|6756.8|6750.8|22
1715706000000|2024-05-14 17:00:00|6760.8|6754.8|6760.8|6754.8|6762.8|6756.8|6758.8|6752.8|60
1715706300000|2024-05-14 17:05:00|6759.8|6753.8|6757.8|6751.8|6759.8|6753.8|6756.8|6750.8|52
1715706600000|2024-05-14 17:10:00|6756.8|6750.8|6752.8|6746.8|6756.8|6750.8|6751.8|6745.8|106
1715706900000|2024-05-14 17:15:00|6751.8|6745.8|6754.8|6748.8|6754.8|6748.8|6748.8|6742.8|94
1715707200000|2024-05-14 17:20:00|6753.8|6747.8|6753.8|6747.8|6754.8|6748.8|6753.8|6747.8|38
1715707500000|2024-05-14 17:25:00|6754.8|6748.8|6755.8|6749.8|6755.8|6749.8|6754.8|6748.8|29
1715707800000|2024-05-14 17:30:00|6756.8|6750.8|6751.8|6745.8|6756.8|6750.8|6751.8|6745.8|134
1715708100000|2024-05-14 17:35:00|6752.8|6746.8|6750.8|6744.8|6753.8|6747.8|6750.8|6744.8|53
1715708400000|2024-05-14 17:40:00|6749.8|6743.8|6750.8|6744.8|6750.8|6744.8|6749.8|6743.8|12
1715708700000|2024-05-14 17:45:00|6749.8|6743.8|6750.8|6744.8|6751.8|6745.8|6748.8|6742.8|36
1715709000000|2024-05-14 17:50:00|6748.8|6742.8|6750.8|6744.8|6750.8|6744.8|6748.8|6742.8|23
1715709300000|2024-05-14 17:55:00|6749.8|6743.8|6749.8|6743.8|6750.8|6744.8|6749.8|6743.8|19
1715709600000|2024-05-14 18:00:00|6748.8|6742.8|6748.8|6742.8|6750.8|6744.8|6748.8|6742.8|23
1715709900000|2024-05-14 18:05:00|6749.8|6743.8|6750.8|6744.8|6750.8|6744.8|6749.8|6743.8|29
1715710200000|2024-05-14 18:10:00|6751.8|6745.8|6752.8|6746.8|6752.8|6746.8|6751.8|6745.8|4
1715710500000|2024-05-14 18:15:00|6751.8|6745.8|6748.8|6742.8|6751.8|6745.8|6748.8|6742.8|76
1715710800000|2024-05-14 18:20:00|6749.8|6743.8|6745.8|6739.8|6749.8|6743.8|6745.8|6739.8|43
1715711100000|2024-05-14 18:25:00|6746.8|6740.8|6747.8|6741.8|6749.8|6743.8|6746.8|6740.8|42
1715711400000|2024-05-14 18:30:00|6748.8|6742.8|6749.8|6743.8|6751.8|6745.8|6746.8|6740.8|99
1715711700000|2024-05-14 18:35:00|6750.8|6744.8|6751.8|6745.8|6752.8|6746.8|6749.8|6743.8|137
1715712000000|2024-05-14 18:40:00|6750.8|6744.8|6749.8|6743.8|6753.8|6747.8|6749.8|6743.8|180
1715712300000|2024-05-14 18:45:00|6750.8|6744.8|6748.8|6742.8|6750.8|6744.8|6748.8|6742.8|70
1715712600000|2024-05-14 18:50:00|6747.8|6741.8|6749.8|6743.8|6750.8|6744.8|6747.8|6741.8|98
1715712900000|2024-05-14 18:55:00|6748.8|6742.8|6746.2|6728.2|6749.8|6743.8|6738.8|6728.2|287
1715713200000|2024-05-14 19:00:00|6746.3|6728.3|6747.9|6729.9|6749.2|6731.2|6746.1|6728.1|0
1715713500000|2024-05-14 19:05:00|6747.8|6729.8|6746.9|6728.9|6747.8|6729.8|6746.5|6728.5|0
1715713800000|2024-05-14 19:10:00|6747|6729|6746.1|6728.1|6748.4|6730.4|6745.4|6727.4|0
1715714100000|2024-05-14 19:15:00|6746|6728|6745.8|6727.8|6746.2|6728.2|6744.3|6726.3|0
1715714400000|2024-05-14 19:20:00|6745.7|6727.7|6745|6727|6746.3|6728.3|6744.7|6726.7|0
1715714700000|2024-05-14 19:25:00|6744.9|6726.9|6744.9|6726.9|6745|6727|6743.6|6725.6|0
1715715000000|2024-05-14 19:30:00|6744.8|6726.8|6744.8|6726.8|6744.9|6726.9|6743.7|6725.7|0
1715715300000|2024-05-14 19:35:00|6744.7|6726.7|6742.7|6724.7|6744.7|6726.7|6741.9|6723.9|0
1715715600000|2024-05-14 19:40:00|6742.8|6724.8|6745.3|6727.3|6745.4|6727.4|6742.6|6724.6|0
1715715900000|2024-05-14 19:45:00|6745.2|6727.2|6744.5|6726.5|6745.5|6727.5|6744.5|6726.5|0
1715716200000|2024-05-14 19:50:00|6744.8|6726.8|6750|6732|6750|6732|6744.6|6726.6|0
1715716500000|2024-05-14 19:55:00|6749.9|6731.9|6747.6|6729.6|6752.6|6734.6|6747.3|6729.3|0
1715716800000|2024-05-14 20:00:00|6747.4|6729.4|6747.6|6729.6|6748.2|6730.2|6745.9|6727.9|0
1715717100000|2024-05-14 20:05:00|6747.8|6729.8|6747|6729|6748.5|6730.5|6746.3|6728.3|0
1715717400000|2024-05-14 20:10:00|6746.8|6728.8|6747.4|6729.4|6747.6|6729.6|6746.8|6728.8|0
1715717700000|2024-05-14 20:15:00|6747.2|6729.2|6746.8|6728.8|6747.4|6729.4|6746.8|6728.8|0
1715718000000|2024-05-14 20:20:00|6746.6|6728.6|6746.1|6728.1|6746.6|6728.6|6746.1|6728.1|0
1715718300000|2024-05-14 20:25:00|6746.3|6728.3|6746.3|6728.3|6746.3|6728.3|6746.1|6728.1|0
1715718600000|2024-05-14 20:30:00|6746.5|6728.5|6748.4|6730.4|6748.4|6730.4|6746.5|6728.5|0
1715718900000|2024-05-14 20:35:00|6748.2|6730.2|6747.8|6729.8|6748.4|6730.4|6747.8|6729.8|0
1715719200000|2024-05-14 20:40:00|6748|6730|6747.6|6729.6|6748|6730|6747.6|6729.6|0
1715719500000|2024-05-14 20:45:00|6747.8|6729.8|6748.4|6730.4|6748.4|6730.4|6747.8|6729.8|0
1715719800000|2024-05-14 20:50:00|6748.6|6730.6|6748.4|6730.4|6748.8|6730.8|6748.4|6730.4|0
1715720100000|2024-05-14 20:55:00|6748.6|6730.6|6749.2|6731.2|6749.4|6731.4|6748.4|6730.4|0
1715720400000|2024-05-14 21:00:00|6749.3|6731.3|6749.5|6731.5|6749.5|6731.5|6749.3|6731.3|0
1715720700000|2024-05-14 21:05:00|6749.6|6731.6|6749.3|6731.3|6749.6|6731.6|6749.3|6731.3|0
1715721000000|2024-05-14 21:10:00|6749|6731|6749.1|6731.1|6749.3|6731.3|6748.8|6730.8|0
1715721300000|2024-05-14 21:15:00|6749|6731|6748.3|6730.3|6749|6731|6748.1|6730.1|0
1715721600000|2024-05-14 21:20:00|6748.5|6730.5|6748.3|6730.3|6748.5|6730.5|6748.3|6730.3|0
1715721900000|2024-05-14 21:25:00|6748.2|6730.2|6748.2|6730.2|6748.3|6730.3|6748.2|6730.2|0
1715722200000|2024-05-14 21:30:00|6748.1|6730.1|6748.2|6730.2|6748.2|6730.2|6748.1|6730.1|0
1715722500000|2024-05-14 21:35:00|6748.3|6730.3|6748.2|6730.2|6748.3|6730.3|6748.2|6730.2|0
1715722800000|2024-05-14 21:40:00|6748.3|6730.3|6748.4|6730.4|6748.5|6730.5|6748.2|6730.2|0
1715723100000|2024-05-14 21:45:00|6748.5|6730.5|6748.5|6730.5|6748.7|6730.7|6748.5|6730.5|0
1715723400000|2024-05-14 21:50:00|6748.4|6730.4|6748.5|6730.5|6748.6|6730.6|6748.4|6730.4|0
1715723700000|2024-05-14 21:55:00|6748.4|6730.4|6748.3|6730.3|6748.8|6730.8|6748.3|6730.3|0
1715724000000|2024-05-14 22:00:00|6748.6|6730.6|6748.5|6730.5|6748.6|6730.6|6746.9|6728.9|0
1715724300000|2024-05-14 22:05:00|6748.7|6730.7|6749.3|6731.3|6749.6|6731.6|6748.5|6730.5|0
1715724600000|2024-05-14 22:10:00|6749.5|6731.5|6749.9|6731.9|6750.2|6732.2|6749.5|6731.5|0
1715724900000|2024-05-14 22:15:00|6749.8|6731.8|6750.2|6732.2|6750.4|6732.4|6749.8|6731.8|0
1715725200000|2024-05-14 22:20:00|6750.2|6732.2|6750.2|6732.2|6750.6|6732.6|6750.2|6732.2|0
1715725500000|2024-05-14 22:25:00|6750.3|6732.3|6751.2|6733.2|6751.5|6733.5|6750|6732|0
1715725800000|2024-05-14 22:30:00|6751.3|6733.3|6751.2|6733.2|6751.5|6733.5|6751.2|6733.2|0
1715726100000|2024-05-14 22:35:00|6751.4|6733.4|6752.9|6734.9|6752.9|6734.9|6751|6733|0
1715726400000|2024-05-14 22:40:00|6752.7|6734.7|6752.9|6734.9|6752.9|6734.9|6752.5|6734.5|0
1715726700000|2024-05-14 22:45:00|6753.1|6735.1|6753.5|6735.5|6753.5|6735.5|6752.9|6734.9|0
1715727000000|2024-05-14 22:50:00|6753.4|6735.4|6753.5|6735.5|6753.8|6735.8|6753.3|6735.3|0
1715727300000|2024-05-14 22:55:00|6753.7|6735.7|6754|6736|6754.2|6736.2|6753.7|6735.7|0
1715727600000|2024-05-14 23:00:00|6753.8|6735.8|6753.8|6735.8|6754|6736|6753.5|6735.5|0
1715727900000|2024-05-14 23:05:00|6753.6|6735.6|6752.9|6734.9|6753.8|6735.8|6752.9|6734.9|0
1715728200000|2024-05-14 23:10:00|6753.1|6735.1|6753.3|6735.3|6753.5|6735.5|6752.9|6734.9|0
1715728500000|2024-05-14 23:15:00|6753.5|6735.5|6753.1|6735.1|6753.5|6735.5|6753.1|6735.1|0
1715728800000|2024-05-14 23:20:00|6753.3|6735.3|6753.3|6735.3|6753.3|6735.3|6753.3|6735.3|0
1715729100000|2024-05-14 23:25:00|6753.1|6735.1|6753.4|6735.4|6753.6|6735.6|6752.7|6734.7|0
1715729400000|2024-05-14 23:30:00|6753.6|6735.6|6753.4|6735.4|6753.6|6735.6|6753.2|6735.2|0
1715729700000|2024-05-14 23:35:00|6753.6|6735.6|6753|6735|6753.6|6735.6|6753|6735|0
1715730000000|2024-05-14 23:40:00|6753.2|6735.2|6753.4|6735.4|6753.4|6735.4|6753|6735|0
1715730300000|2024-05-14 23:45:00|6753.2|6735.2|6753.2|6735.2|6753.6|6735.6|6753|6735|0
1715730600000|2024-05-14 23:50:00|6753.4|6735.4|6753.2|6735.2|6753.4|6735.4|6753.2|6735.2|0
1715730900000|2024-05-14 23:55:00|6753.3|6735.3|6753.2|6735.2|6753.4|6735.4|6753.2|6735.2|0
1715731200000|2024-05-15 00:00:00|6753.4|6735.4|6754.3|6736.3|6754.3|6736.3|6753.4|6735.4|0
1715731500000|2024-05-15 00:05:00|6754.5|6736.5|6754.3|6736.3|6755|6737|6754.1|6736.1|0
1715731800000|2024-05-15 00:10:00|6754.5|6736.5|6754.4|6736.4|6754.8|6736.8|6754|6736|0
1715732100000|2024-05-15 00:15:00|6754.6|6736.6|6754.4|6736.4|6754.7|6736.7|6754|6736|0
1715732400000|2024-05-15 00:20:00|6754.6|6736.6|6753.8|6735.8|6754.6|6736.6|6753.8|6735.8|0
1715732700000|2024-05-15 00:25:00|6753.6|6735.6|6754.2|6736.2|6754.4|6736.4|6753.6|6735.6|0
1715733000000|2024-05-15 00:30:00|6754.4|6736.4|6753.4|6735.4|6754.4|6736.4|6753.4|6735.4|0
1715733300000|2024-05-15 00:35:00|6753.6|6735.6|6751.4|6733.4|6753.6|6735.6|6751.2|6733.2|0
1715733600000|2024-05-15 00:40:00|6751.5|6733.5|6752.1|6734.1|6752.1|6734.1|6751.2|6733.2|0
1715733900000|2024-05-15 00:45:00|6751.9|6733.9|6752.7|6734.7|6753.2|6735.2|6751.9|6733.9|0
1715734200000|2024-05-15 00:50:00|6752.9|6734.9|6752.5|6734.5|6752.9|6734.9|6752.3|6734.3|0
1715734500000|2024-05-15 00:55:00|6752.4|6734.4|6752.9|6734.9|6752.9|6734.9|6752.3|6734.3|0
1715734800000|2024-05-15 01:00:00|6752.7|6734.7|6753|6735|6753|6735|6752.6|6734.6|0
1715735100000|2024-05-15 01:05:00|6752.9|6734.9|6753.5|6735.5|6753.5|6735.5|6752.8|6734.8|0
1715735400000|2024-05-15 01:10:00|6753.3|6735.3|6753.6|6735.6|6754|6736|6753.3|6735.3|0
1715735700000|2024-05-15 01:15:00|6753.4|6735.4|6753.1|6735.1|6753.6|6735.6|6752.4|6734.4|0
1715736000000|2024-05-15 01:20:00|6753|6735|6753.8|6735.8|6753.8|6735.8|6752.6|6734.6|0
1715736300000|2024-05-15 01:25:00|6754|6736|6754.9|6736.9|6754.9|6736.9|6753.8|6735.8|0
1715736600000|2024-05-15 01:30:00|6754.7|6736.7|6755.5|6737.5|6755.6|6737.6|6754.5|6736.5|0
1715736900000|2024-05-15 01:35:00|6755.3|6737.3|6755.4|6737.4|6756|6738|6755.2|6737.2|0
1715737200000|2024-05-15 01:40:00|6755.6|6737.6|6755.6|6737.6|6756|6738|6755.4|6737.4|0
1715737500000|2024-05-15 01:45:00|6755.4|6737.4|6755.5|6737.5|6755.6|6737.6|6755.2|6737.2|0
1715737800000|2024-05-15 01:50:00|6755.6|6737.6|6754.3|6736.3|6755.6|6737.6|6754.1|6736.1|0
1715738100000|2024-05-15 01:55:00|6754.5|6736.5|6754.7|6736.7|6755|6737|6754.5|6736.5|0
1715738400000|2024-05-15 02:00:00|6754.8|6736.8|6755.3|6737.3|6755.6|6737.6|6754.5|6736.5|0
1715738700000|2024-05-15 02:05:00|6755.2|6737.2|6754.7|6736.7|6755.2|6737.2|6754.7|6736.7|0
1715739000000|2024-05-15 02:10:00|6754.5|6736.5|6754.5|6736.5|6754.8|6736.8|6754.5|6736.5|0
1715739300000|2024-05-15 02:15:00|6754.6|6736.6|6754.7|6736.7|6754.9|6736.9|6754.5|6736.5|0
1715739600000|2024-05-15 02:20:00|6754.9|6736.9|6754.7|6736.7|6754.9|6736.9|6754.4|6736.4|0
1715739900000|2024-05-15 02:25:00|6754.8|6736.8|6755.3|6737.3|6755.3|6737.3|6754.7|6736.7|0
1715740200000|2024-05-15 02:30:00|6755.1|6737.1|6745.4|6727.4|6755.3|6737.3|6745.3|6727.3|0
1715740500000|2024-05-15 02:35:00|6745.3|6727.3|6740.9|6722.9|6745.6|6727.6|6740.4|6722.4|0
1715740800000|2024-05-15 02:40:00|6740.7|6722.7|6741.6|6723.6|6742.5|6724.5|6740.5|6722.5|0
1715741100000|2024-05-15 02:45:00|6741.4|6723.4|6740.6|6722.6|6741.4|6723.4|6740.5|6722.5|0
1715741400000|2024-05-15 02:50:00|6740.5|6722.5|6740.7|6722.7|6740.9|6722.9|6740.5|6722.5|0
1715741700000|2024-05-15 02:55:00|6740.9|6722.9|6740.7|6722.7|6740.9|6722.9|6740.7|6722.7|0
1715742000000|2024-05-15 03:00:00|6740.8|6722.8|6741.5|6723.5|6741.6|6723.6|6740.8|6722.8|0
1715742300000|2024-05-15 03:05:00|6741.3|6723.3|6741.3|6723.3|6741.4|6723.4|6741|6723|0
1715742600000|2024-05-15 03:10:00|6741.1|6723.1|6742.5|6724.5|6742.5|6724.5|6741.1|6723.1|0
1715742900000|2024-05-15 03:15:00|6742.6|6724.6|6742.5|6724.5|6742.8|6724.8|6742.3|6724.3|0
1715743200000|2024-05-15 03:20:00|6742.7|6724.7|6742.7|6724.7|6742.8|6724.8|6742.5|6724.5|0
1715743500000|2024-05-15 03:25:00|6742.6|6724.6|6741.4|6723.4|6742.6|6724.6|6741.4|6723.4|0
1715743800000|2024-05-15 03:30:00|6741.6|6723.6|6742.1|6724.1|6742.3|6724.3|6741.4|6723.4|0
1715744100000|2024-05-15 03:35:00|6741.9|6723.9|6741.1|6723.1|6741.9|6723.9|6741.1|6723.1|0
1715744400000|2024-05-15 03:40:00|6740.9|6722.9|6741.3|6723.3|6741.5|6723.5|6740.8|6722.8|0
1715744700000|2024-05-15 03:45:00|6741.1|6723.1|6741.1|6723.1|6741.3|6723.3|6740.9|6722.9|0
1715745000000|2024-05-15 03:50:00|6741.2|6723.2|6741.3|6723.3|6741.3|6723.3|6740.8|6722.8|0
1715745300000|2024-05-15 03:55:00|6741.1|6723.1|6740.8|6722.8|6741.1|6723.1|6740.8|6722.8|0
1715745600000|2024-05-15 04:00:00|6740.7|6722.7|6740.7|6722.7|6740.9|6722.9|6740.7|6722.7|0
1715745900000|2024-05-15 04:05:00|6740.6|6722.6|6740.5|6722.5|6740.7|6722.7|6740.3|6722.3|0
1715746200000|2024-05-15 04:10:00|6739.7|6721.7|6739.7|6721.7|6739.7|6721.7|6739.7|6721.7|0
1715746500000|2024-05-15 04:15:00|6739.5|6721.5|6739.5|6721.5|6739.5|6721.5|6739.3|6721.3|0
1715746800000|2024-05-15 04:20:00|6739.4|6721.4|6739.5|6721.5|6739.5|6721.5|6739.4|6721.4|0
1715747100000|2024-05-15 04:25:00|6739.4|6721.4|6739|6721|6739.5|6721.5|6738.9|6720.9|0
1715747400000|2024-05-15 04:30:00|6738.9|6720.9|6738.2|6720.2|6738.9|6720.9|6738.2|6720.2|0
1715747700000|2024-05-15 04:35:00|6738.4|6720.4|6737.8|6719.8|6738.4|6720.4|6737.8|6719.8|0
1715748000000|2024-05-15 04:40:00|6737.9|6719.9|6737.9|6719.9|6738.1|6720.1|6737.9|6719.9|0
1715748300000|2024-05-15 04:45:00|6737.8|6719.8|6738.4|6720.4|6738.4|6720.4|6737.8|6719.8|0
1715748600000|2024-05-15 04:50:00|6738.2|6720.2|6737.8|6719.8|6738.2|6720.2|6737.8|6719.8|0
1715748900000|2024-05-15 04:55:00|6738|6720|6738|6720|6738.3|6720.3|6738|6720|0
1715749200000|2024-05-15 05:00:00|6737.8|6719.8|6737.5|6719.5|6737.8|6719.8|6737.2|6719.2|0
1715749500000|2024-05-15 05:05:00|6737.7|6719.7|6737.4|6719.4|6737.7|6719.7|6737.3|6719.3|0
1715749800000|2024-05-15 05:10:00|6737.3|6719.3|6737.9|6719.9|6738.2|6720.2|6737.3|6719.3|0
1715750100000|2024-05-15 05:15:00|6738|6720|6737.5|6719.5|6738|6720|6737.5|6719.5|0
1715750400000|2024-05-15 05:20:00|6737.7|6719.7|6738|6720|6738.3|6720.3|6737.5|6719.5|0
1715750700000|2024-05-15 05:25:00|6738.2|6720.2|6738.2|6720.2|6738.2|6720.2|6738|6720|0
1715751000000|2024-05-15 05:30:00|6738.3|6720.3|6738.2|6720.2|6738.3|6720.3|6738|6720|0
1715751300000|2024-05-15 05:35:00|6738.3|6720.3|6738|6720|6738.3|6720.3|6738|6720|0
1715751600000|2024-05-15 05:40:00|6738.1|6720.1|6738.2|6720.2|6738.2|6720.2|6738|6720|0
1715751900000|2024-05-15 05:45:00|6738|6720|6738.1|6720.1|6738.2|6720.2|6737.8|6719.8|0
1715752200000|2024-05-15 05:50:00|6738|6720|6738.3|6720.3|6738.3|6720.3|6737.9|6719.9|0
1715752500000|2024-05-15 05:55:00|6738.4|6720.4|6738.7|6720.7|6739|6721|6738.4|6720.4|0
1715752800000|2024-05-15 06:00:00|6738.8|6720.8|6738|6720|6738.8|6720.8|6737|6719|0
1715753100000|2024-05-15 06:05:00|6738.1|6720.1|6738.6|6720.6|6738.6|6720.6|6737.2|6719.2|0
1715753400000|2024-05-15 06:10:00|6738.8|6720.8|6738.9|6720.9|6739.6|6721.6|6738.6|6720.6|0
1715753700000|2024-05-15 06:15:00|6738.7|6720.7|6738.4|6720.4|6739|6721|6737.9|6719.9|0
1715754000000|2024-05-15 06:20:00|6738.3|6720.3|6737.8|6719.8|6738.6|6720.6|6737.8|6719.8|0
1715754300000|2024-05-15 06:25:00|6737.9|6719.9|6738.1|6720.1|6738.2|6720.2|6737.6|6719.6|0
1715754600000|2024-05-15 06:30:00|6737.9|6719.9|6738|6720|6738.1|6720.1|6737.4|6719.4|0
1715754900000|2024-05-15 06:35:00|6738.1|6720.1|6737.8|6719.8|6738.5|6720.5|6737.6|6719.6|0
1715755200000|2024-05-15 06:40:00|6737.6|6719.6|6737.2|6719.2|6737.8|6719.8|6737.2|6719.2|0
1715755500000|2024-05-15 06:45:00|6737.3|6719.3|6737.3|6719.3|6737.5|6719.5|6737.1|6719.1|0
1715755800000|2024-05-15 06:50:00|6737.5|6719.5|6737.8|6719.8|6737.9|6719.9|6737.5|6719.5|0
1715756100000|2024-05-15 06:55:00|6737.7|6719.7|6737.6|6719.6|6738.4|6720.4|6737.5|6719.5|0
1715756400000|2024-05-15 07:00:00|6737.5|6719.5|6738.9|6720.9|6739.1|6721.1|6736.4|6718.4|0
1715756700000|2024-05-15 07:05:00|6738.8|6720.8|6737.9|6719.9|6739|6721|6737.4|6719.4|0
1715757000000|2024-05-15 07:10:00|6738|6720|6737.6|6719.6|6738.3|6720.3|6737|6719|0
1715757300000|2024-05-15 07:15:00|6737.8|6719.8|6737.2|6719.2|6737.8|6719.8|6736.7|6718.7|0
1715757600000|2024-05-15 07:20:00|6737.4|6719.4|6735.8|6717.8|6737.4|6719.4|6735.6|6717.6|0
1715757900000|2024-05-15 07:25:00|6735.6|6717.6|6734.7|6716.7|6735.8|6717.8|6734.7|6716.7|0
1715758200000|2024-05-15 07:30:00|6734.9|6716.9|6736.1|6718.1|6736.2|6718.2|6734.9|6716.9|0
1715758500000|2024-05-15 07:35:00|6736|6718|6735.1|6717.1|6736.2|6718.2|6734.5|6716.5|0
1715758800000|2024-05-15 07:40:00|6735|6717|6734.1|6716.1|6735|6717|6734.1|6716.1|0
1715759100000|2024-05-15 07:45:00|6733.9|6715.9|6734|6716|6734.6|6716.6|6733.8|6715.8|0
1715759400000|2024-05-15 07:50:00|6733.8|6715.8|6734.4|6716.4|6734.6|6716.6|6733.6|6715.6|0
1715759700000|2024-05-15 07:55:00|6734.3|6716.3|6734.8|6716.8|6735.6|6717.6|6734.2|6716.2|0
1715760000000|2024-05-15 08:00:00|6734.7|6716.7|6735.3|6717.3|6736|6718|6734.6|6716.6|0
1715760300000|2024-05-15 08:05:00|6735.4|6717.4|6735.3|6717.3|6735.8|6717.8|6735.2|6717.2|0
1715760600000|2024-05-15 08:10:00|6735.4|6717.4|6735.9|6717.9|6736|6718|6734.6|6716.6|0
1715760900000|2024-05-15 08:15:00|6735.7|6717.7|6734.7|6716.7|6735.9|6717.9|6734.6|6716.6|0
1715761200000|2024-05-15 08:20:00|6734.6|6716.6|6734.8|6716.8|6735|6717|6734.5|6716.5|0
1715761500000|2024-05-15 08:25:00|6735|6717|6735.9|6717.9|6736.1|6718.1|6734.7|6716.7|0
1715761800000|2024-05-15 08:30:00|6736|6718|6736.9|6718.9|6737.1|6719.1|6736|6718|0
1715762100000|2024-05-15 08:35:00|6736.7|6718.7|6736.6|6718.6|6737|6719|6736.2|6718.2|0
1715762400000|2024-05-15 08:40:00|6736.5|6718.5|6736|6718|6737.1|6719.1|6735.9|6717.9|0
1715762700000|2024-05-15 08:45:00|6735.8|6717.8|6735.7|6717.7|6736.2|6718.2|6735.6|6717.6|0
1715763000000|2024-05-15 08:50:00|6735.9|6717.9|6736.9|6718.9|6737|6719|6735.8|6717.8|0
1715763300000|2024-05-15 08:55:00|6737|6719|6737.5|6719.5|6737.7|6719.7|6736.7|6718.7|0
1715763600000|2024-05-15 09:00:00|6737.3|6719.3|6736.5|6718.5|6737.5|6719.5|6735.8|6717.8|0
1715763900000|2024-05-15 09:05:00|6736.3|6718.3|6736.3|6718.3|6736.4|6718.4|6736.1|6718.1|0
1715764200000|2024-05-15 09:10:00|6736.2|6718.2|6736|6718|6736.6|6718.6|6735.8|6717.8|0
1715764500000|2024-05-15 09:15:00|6736.1|6718.1|6736|6718|6736.4|6718.4|6736|6718|0
1715764800000|2024-05-15 09:20:00|6736.2|6718.2|6734.9|6716.9|6736.2|6718.2|6734.9|6716.9|0
1715765100000|2024-05-15 09:25:00|6734.8|6716.8|6735.4|6717.4|6735.7|6717.7|6734.5|6716.5|0
1715765400000|2024-05-15 09:30:00|6735.6|6717.6|6735.3|6717.3|6735.8|6717.8|6735.1|6717.1|0
1715765700000|2024-05-15 09:35:00|6735.5|6717.5|6735.9|6717.9|6735.9|6717.9|6735|6717|0
1715766000000|2024-05-15 09:40:00|6735.8|6717.8|6736.5|6718.5|6736.6|6718.6|6735.6|6717.6|0
1715766300000|2024-05-15 09:45:00|6736.4|6718.4|6736.2|6718.2|6736.5|6718.5|6736|6718|0
1715766600000|2024-05-15 09:50:00|6736.4|6718.4|6735.9|6717.9|6736.4|6718.4|6735.9|6717.9|0
1715766900000|2024-05-15 09:55:00|6735.7|6717.7|6735.8|6717.8|6736|6718|6734.8|6716.8|0
1715767200000|2024-05-15 10:00:00|6736|6718|6735.9|6717.9|6736|6718|6735.4|6717.4|0
1715767500000|2024-05-15 10:05:00|6735.7|6717.7|6735.5|6717.5|6736.1|6718.1|6735.1|6717.1|0
1715767800000|2024-05-15 10:10:00|6735.7|6717.7|6735.4|6717.4|6735.7|6717.7|6734.7|6716.7|0
1715768100000|2024-05-15 10:15:00|6735.3|6717.3|6735.8|6717.8|6735.8|6717.8|6734.6|6716.6|0
1715768400000|2024-05-15 10:20:00|6736|6718|6735.8|6717.8|6736|6718|6735.1|6717.1|0
1715768700000|2024-05-15 10:25:00|6735.7|6717.7|6735.3|6717.3|6736.1|6718.1|6735.1|6717.1|0
1715769000000|2024-05-15 10:30:00|6735.4|6717.4|6735.1|6717.1|6735.8|6717.8|6735|6717|0
1715769300000|2024-05-15 10:35:00|6734.9|6716.9|6735.1|6717.1|6735.5|6717.5|6734.9|6716.9|0
1715769600000|2024-05-15 10:40:00|6735.3|6717.3|6735.3|6717.3|6736.3|6718.3|6735.3|6717.3|0
1715769900000|2024-05-15 10:45:00|6735.4|6717.4|6734.9|6716.9|6735.6|6717.6|6734.4|6716.4|0
1715770200000|2024-05-15 10:50:00|6734.8|6716.8|6735.4|6717.4|6735.4|6717.4|6734.4|6716.4|0
1715770500000|2024-05-15 10:55:00|6735.2|6717.2|6734.7|6716.7|6735.3|6717.3|6734.5|6716.5|0
1715770800000|2024-05-15 11:00:00|6734.8|6716.8|6735.7|6717.7|6737|6719|6734.8|6716.8|0
1715771100000|2024-05-15 11:05:00|6735.5|6717.5|6736.2|6718.2|6736.2|6718.2|6735.4|6717.4|0
1715771400000|2024-05-15 11:10:00|6736|6718|6737.1|6719.1|6737.3|6719.3|6736|6718|0
1715771700000|2024-05-15 11:15:00|6737.3|6719.3|6736.2|6718.2|6737.5|6719.5|6735.7|6717.7|0
1715772000000|2024-05-15 11:20:00|6736.4|6718.4|6736.6|6718.6|6736.7|6718.7|6735.6|6717.6|0
1715772300000|2024-05-15 11:25:00|6736.7|6718.7|6736.5|6718.5|6737|6719|6736.1|6718.1|0
1715772600000|2024-05-15 11:30:00|6736.6|6718.6|6737.3|6719.3|6737.3|6719.3|6736|6718|0
1715772900000|2024-05-15 11:35:00|6737.1|6719.1|6736.1|6718.1|6737.8|6719.8|6736|6718|0
1715773200000|2024-05-15 11:40:00|6736|6718|6736|6718|6736.1|6718.1|6735.4|6717.4|0
1715773500000|2024-05-15 11:45:00|6736.2|6718.2|6736.4|6718.4|6736.9|6718.9|6735.9|6717.9|0
1715773800000|2024-05-15 11:50:00|6736.2|6718.2|6736.6|6718.6|6737.3|6719.3|6736|6718|0
1715774100000|2024-05-15 11:55:00|6736.5|6718.5|6736|6718|6736.5|6718.5|6735.8|6717.8|0
1715774400000|2024-05-15 12:00:00|6735.9|6717.9|6735.6|6717.6|6736.2|6718.2|6735.4|6717.4|0
1715774700000|2024-05-15 12:05:00|6735.4|6717.4|6735.3|6717.3|6735.7|6717.7|6734.9|6716.9|0
1715775000000|2024-05-15 12:10:00|6735.5|6717.5|6733.9|6715.9|6735.5|6717.5|6733.9|6715.9|0
1715775300000|2024-05-15 12:15:00|6733.7|6715.7|6733.2|6715.2|6734.1|6716.1|6733|6715|0
1715775600000|2024-05-15 12:20:00|6733|6715|6734.9|6716.9|6734.9|6716.9|6732.2|6714.2|0
1715775900000|2024-05-15 12:25:00|6735.1|6717.1|6735.4|6717.4|6736.8|6718.8|6734.4|6716.4|0
1715776200000|2024-05-15 12:30:00|6735.6|6717.6|6755.5|6737.5|6762.5|6744.5|6735.6|6717.6|0
1715776500000|2024-05-15 12:35:00|6755.7|6737.7|6753.7|6735.7|6759.5|6741.5|6751|6733|0
1715776800000|2024-05-15 12:40:00|6753.9|6735.9|6754.3|6736.3|6755.7|6737.7|6750.4|6732.4|0
1715777100000|2024-05-15 12:45:00|6754.1|6736.1|6758.6|6740.6|6760.7|6742.7|6754.1|6736.1|0
1715777400000|2024-05-15 12:50:00|6758.8|6740.8|6759.4|6741.4|6761|6743|6758.1|6740.1|0
1715777700000|2024-05-15 12:55:00|6759.2|6741.2|6761.8|6743.8|6762.6|6744.6|6757.1|6739.1|0
1715778000000|2024-05-15 13:00:00|6761.9|6743.9|6760.8|6742.8|6762.1|6744.1|6759.3|6741.3|0
1715778300000|2024-05-15 13:05:00|6760.6|6742.6|6761.8|6743.8|6762.2|6744.2|6759.5|6741.5|0
1715778600000|2024-05-15 13:10:00|6762|6744|6762.9|6744.9|6763.4|6745.4|6761.8|6743.8|0
1715778900000|2024-05-15 13:15:00|6763.1|6745.1|6759.9|6741.9|6763.1|6745.1|6759.4|6741.4|0
1715779200000|2024-05-15 13:20:00|6760.1|6742.1|6760.7|6742.7|6760.9|6742.9|6759.1|6741.1|0
1715779500000|2024-05-15 13:25:00|6760.3|6742.3|6760.2|6742.2|6761.3|6743.3|6758.9|6740.9|0
1715779800000|2024-05-15 13:30:00|6760.5|6742.5|6739.1|6721.1|6763.2|6745.2|6738.3|6720.3|0
1715780100000|2024-05-15 13:35:00|6739.2|6721.2|6750.5|6732.5|6750.5|6732.5|6735.7|6717.7|0
1715780400000|2024-05-15 13:40:00|6750.6|6732.6|6744.9|6726.9|6752.6|6734.6|6744.1|6726.1|0
1715780700000|2024-05-15 13:45:00|6744.8|6726.8|6743.8|6725.8|6749.8|6731.8|6742.4|6724.4|0
1715781000000|2024-05-15 13:50:00|6743.7|6725.7|6740.5|6722.5|6743.7|6725.7|6736.6|6718.6|0
1715781300000|2024-05-15 13:55:00|6740.6|6722.6|6743.7|6725.7|6744.6|6726.6|6740.5|6722.5|0
1715781600000|2024-05-15 14:00:00|6743.8|6725.8|6751.1|6733.1|6752.9|6734.9|6740.5|6722.5|0
1715781900000|2024-05-15 14:05:00|6751.2|6733.2|6746.8|6728.8|6753|6735|6746.6|6728.6|0
1715782200000|2024-05-15 14:10:00|6746.7|6728.7|6743.7|6725.7|6748.5|6730.5|6742.5|6724.5|0
1715782500000|2024-05-15 14:15:00|6743.8|6725.8|6746.9|6728.9|6747|6729|6740.8|6722.8|0
1715782800000|2024-05-15 14:20:00|6747|6729|6748.9|6730.9|6750.9|6732.9|6746.9|6728.9|0
1715783100000|2024-05-15 14:25:00|6748.8|6730.8|6745.1|6727.1|6748.9|6730.9|6744.9|6726.9|0
1715783400000|2024-05-15 14:30:00|6745|6727|6752|6734|6752.8|6734.8|6744.2|6726.2|0
1715783700000|2024-05-15 14:35:00|6751.1|6733.1|6758.6|6740.6|6761.5|6743.5|6750.2|6732.2|0
1715784000000|2024-05-15 14:40:00|6758.7|6740.7|6755.6|6737.6|6759|6741|6755.4|6737.4|0
1715784300000|2024-05-15 14:45:00|6755.7|6737.7|6761.9|6743.9|6762.8|6744.8|6754.6|6736.6|0
1715784600000|2024-05-15 14:50:00|6762|6744|6767.6|6749.6|6767.8|6749.8|6761.9|6743.9|0
1715784900000|2024-05-15 14:55:00|6767.7|6749.7|6773.2|6755.2|6773.2|6755.2|6765.9|6747.9|0
1715785200000|2024-05-15 15:00:00|6773.3|6755.3|6773.2|6755.2|6775.2|6757.2|6772.4|6754.4|0
1715785500000|2024-05-15 15:05:00|6773.3|6755.3|6778.7|6760.7|6778.7|6760.7|6772.5|6754.5|0
1715785800000|2024-05-15 15:10:00|6778.6|6760.6|6782.8|6764.8|6782.8|6764.8|6778.5|6760.5|0
1715786100000|2024-05-15 15:15:00|6782.7|6764.7|6777.7|6759.7|6783.8|6765.8|6775.8|6757.8|0
1715786400000|2024-05-15 15:20:00|6778.6|6760.6|6783.5|6765.5|6783.6|6765.6|6778.4|6760.4|0
1715786700000|2024-05-15 15:25:00|6783.6|6765.6|6782.1|6764.1|6783.9|6765.9|6781.3|6763.3|0
1715787000000|2024-05-15 15:30:00|6782.2|6764.2|6786.5|6768.5|6788.6|6770.6|6782.1|6764.1|0
1715787300000|2024-05-15 15:35:00|6786.6|6768.6|6779.6|6761.6|6786.6|6768.6|6779.5|6761.5|0
1715787600000|2024-05-15 15:40:00|6779.7|6761.7|6776.2|6758.2|6779.7|6761.7|6776.1|6758.1|0
1715787900000|2024-05-15 15:45:00|6776.1|6758.1|6774.3|6756.3|6776.1|6758.1|6773.2|6755.2|0
1715788200000|2024-05-15 15:50:00|6774.4|6756.4|6773.5|6755.5|6774.4|6756.4|6771.7|6753.7|0
1715788500000|2024-05-15 15:55:00|6773.6|6755.6|6769.1|6751.1|6773.6|6755.6|6769.1|6751.1|0
1715788800000|2024-05-15 16:00:00|6769.2|6751.2|6767|6749|6769.2|6751.2|6763.4|6745.4|0
1715789100000|2024-05-15 16:05:00|6766.9|6748.9|6764.4|6746.4|6766.9|6748.9|6762.9|6744.9|0
1715789400000|2024-05-15 16:10:00|6764.5|6746.5|6769.1|6751.1|6769.2|6751.2|6764.5|6746.5|0
1715789700000|2024-05-15 16:15:00|6769|6751|6767.3|6749.3|6769|6751|6766.3|6748.3|0
1715790000000|2024-05-15 16:20:00|6767.4|6749.4|6768.3|6750.3|6768.4|6750.4|6767|6749|0
1715790300000|2024-05-15 16:25:00|6768.2|6750.2|6771.3|6753.3|6771.3|6753.3|6768.1|6750.1|0
1715790600000|2024-05-15 16:30:00|6771.2|6753.2|6775|6757|6775|6757|6770.4|6752.4|0
1715790900000|2024-05-15 16:35:00|6775.1|6757.1|6776.7|6758.7|6777.6|6759.6|6775.1|6757.1|0
1715791200000|2024-05-15 16:40:00|6776.8|6758.8|6775|6757|6777.8|6759.8|6774.9|6756.9|0
1715791500000|2024-05-15 16:45:00|6774.1|6756.1|6776.1|6758.1|6778.1|6760.1|6774.1|6756.1|0
1715791800000|2024-05-15 16:50:00|6776.2|6758.2|6775.8|6757.8|6777.3|6759.3|6775.7|6757.7|0
1715792100000|2024-05-15 16:55:00|6775.7|6757.7|6775|6757|6776.9|6758.9|6774.1|6756.1|0
1715792400000|2024-05-15 17:00:00|6775.1|6757.1|6774.4|6756.4|6775.2|6757.2|6772.4|6754.4|0
1715792700000|2024-05-15 17:05:00|6774.5|6756.5|6772.4|6754.4|6774.5|6756.5|6772.4|6754.4|0
1715793000000|2024-05-15 17:10:00|6772.3|6754.3|6774.6|6756.6|6775.5|6757.5|6772.3|6754.3|0
1715793300000|2024-05-15 17:15:00|6774.7|6756.7|6773.5|6755.5|6776.5|6758.5|6773.5|6755.5|0
1715793600000|2024-05-15 17:20:00|6773.6|6755.6|6772.4|6754.4|6774.5|6756.5|6772.3|6754.3|0
1715793900000|2024-05-15 17:25:00|6772.3|6754.3|6773|6755|6773.8|6755.8|6772.1|6754.1|0
1715794200000|2024-05-15 17:30:00|6772.9|6754.9|6778.1|6760.1|6778.1|6760.1|6772.6|6754.6|0
1715794500000|2024-05-15 17:35:00|6778|6760|6777.2|6759.2|6778.3|6760.3|6776.3|6758.3|0
1715794800000|2024-05-15 17:40:00|6777.3|6759.3|6778.1|6760.1|6778.2|6760.2|6775.9|6757.9|0
1715795100000|2024-05-15 17:45:00|6778.2|6760.2|6778.5|6760.5|6778.6|6760.6|6776.6|6758.6|0
1715795400000|2024-05-15 17:50:00|6778.6|6760.6|6780.2|6762.2|6781|6763|6778.5|6760.5|0
1715795700000|2024-05-15 17:55:00|6780.3|6762.3|6781.2|6763.2|6781.2|6763.2|6779.2|6761.2|0
1715796000000|2024-05-15 18:00:00|6781.1|6763.1|6779.5|6761.5|6781.2|6763.2|6779.5|6761.5|0
1715796300000|2024-05-15 18:05:00|6780.4|6762.4|6778.9|6760.9|6780.4|6762.4|6777.8|6759.8|0
1715796600000|2024-05-15 18:10:00|6779|6761|6778.7|6760.7|6779.1|6761.1|6777.1|6759.1|0
1715796900000|2024-05-15 18:15:00|6778.6|6760.6|6777.1|6759.1|6778.6|6760.6|6776.7|6758.7|0
1715797200000|2024-05-15 18:20:00|6777.2|6759.2|6776.9|6758.9|6777.6|6759.6|6775.8|6757.8|0
1715797500000|2024-05-15 18:25:00|6777|6759|6776.9|6758.9|6777.2|6759.2|6776.1|6758.1|0
1715797800000|2024-05-15 18:30:00|6776.8|6758.8|6776.3|6758.3|6776.9|6758.9|6775.7|6757.7|0
1715798100000|2024-05-15 18:35:00|6776.2|6758.2|6775.1|6757.1|6776.3|6758.3|6772.7|6754.7|0
1715798400000|2024-05-15 18:40:00|6775|6757|6774.8|6756.8|6775.2|6757.2|6774.6|6756.6|0
1715798700000|2024-05-15 18:45:00|6774.7|6756.7|6772.7|6754.7|6775.8|6757.8|6772.6|6754.6|0
1715799000000|2024-05-15 18:50:00|6772.8|6754.8|6778.5|6760.5|6778.5|6760.5|6772.8|6754.8|0
1715799300000|2024-05-15 18:55:00|6778.4|6760.4|6779.5|6761.5|6779.5|6761.5|6778.2|6760.2|0
1715799600000|2024-05-15 19:00:00|6779.4|6761.4|6778.4|6760.4|6779.4|6761.4|6778.2|6760.2|0
1715799900000|2024-05-15 19:05:00|6778.5|6760.5|6778.5|6760.5|6778.6|6760.6|6778.1|6760.1|0
1715800200000|2024-05-15 19:10:00|6778.6|6760.6|6778.5|6760.5|6778.8|6760.8|6778.4|6760.4|0
1715800500000|2024-05-15 19:15:00|6778.4|6760.4|6778.9|6760.9|6778.9|6760.9|6778.3|6760.3|0
1715800800000|2024-05-15 19:20:00|6778.8|6760.8|6782.2|6764.2|6783.4|6765.4|6778.8|6760.8|0
1715801100000|2024-05-15 19:25:00|6782.1|6764.1|6782|6764|6783.2|6765.2|6782|6764|0
1715801400000|2024-05-15 19:30:00|6781.9|6763.9|6780.5|6762.5|6782.2|6764.2|6780.2|6762.2|0
1715801700000|2024-05-15 19:35:00|6780.4|6762.4|6780.5|6762.5|6781.5|6763.5|6780.3|6762.3|0
1715802000000|2024-05-15 19:40:00|6780.6|6762.6|6780.9|6762.9|6781|6763|6780.6|6762.6|0
1715802300000|2024-05-15 19:45:00|6780.8|6762.8|6780.7|6762.7|6781.1|6763.1|6780.7|6762.7|0
1715802600000|2024-05-15 19:50:00|6780.6|6762.6|6783.3|6765.3|6783.4|6765.4|6779.7|6761.7|0
1715802900000|2024-05-15 19:55:00|6783.2|6765.2|6788.7|6770.7|6791.9|6773.9|6782.9|6764.9|0
1715803200000|2024-05-15 20:00:00|6788.8|6770.8|6782.1|6764.1|6788.8|6770.8|6781.6|6763.6|0
1715803500000|2024-05-15 20:05:00|6781.9|6763.9|6786.6|6768.6|6786.6|6768.6|6781.9|6763.9|0
1715803800000|2024-05-15 20:10:00|6786.4|6768.4|6785.3|6767.3|6786.6|6768.6|6784.1|6766.1|0
1715804100000|2024-05-15 20:15:00|6785.1|6767.1|6786|6768|6786.4|6768.4|6785.1|6767.1|0
1715804400000|2024-05-15 20:20:00|6785.8|6767.8|6785.3|6767.3|6785.8|6767.8|6785.3|6767.3|0
1715804700000|2024-05-15 20:25:00|6785.4|6767.4|6786.2|6768.2|6786.4|6768.4|6785.3|6767.3|0
1715805000000|2024-05-15 20:30:00|6786.4|6768.4|6786.6|6768.6|6786.8|6768.8|6786.4|6768.4|0
1715805300000|2024-05-15 20:35:00|6786.8|6768.8|6787|6769|6787.6|6769.6|6786.8|6768.8|0
1715805600000|2024-05-15 20:40:00|6786.8|6768.8|6786.8|6768.8|6787.4|6769.4|6786.8|6768.8|0
1715805900000|2024-05-15 20:45:00|6786.6|6768.6|6786.4|6768.4|6786.8|6768.8|6785.9|6767.9|0
1715806200000|2024-05-15 20:50:00|6786.2|6768.2|6788.3|6770.3|6788.3|6770.3|6786.2|6768.2|0
1715806500000|2024-05-15 20:55:00|6788.1|6770.1|6789.8|6771.8|6790.1|6772.1|6788.1|6770.1|0
1715806800000|2024-05-15 21:00:00|6789.5|6771.5|6789.7|6771.7|6789.7|6771.7|6789.3|6771.3|0
1715807100000|2024-05-15 21:05:00|6789.8|6771.8|6789.9|6771.9|6790|6772|6789.5|6771.5|0
1715807400000|2024-05-15 21:10:00|6789.8|6771.8|6790.2|6772.2|6790.2|6772.2|6789.4|6771.4|0
1715807700000|2024-05-15 21:15:00|6790.1|6772.1|6789.9|6771.9|6790.2|6772.2|6789.5|6771.5|0
1715808000000|2024-05-15 21:20:00|6789.8|6771.8|6790|6772|6790.2|6772.2|6789.6|6771.6|0
1715808300000|2024-05-15 21:25:00|6790.1|6772.1|6795.5|6777.5|6795.5|6777.5|6790|6772|0
1715808600000|2024-05-15 21:30:00|6795.8|6777.8|6795.7|6777.7|6795.8|6777.8|6795.5|6777.5|0
1715808900000|2024-05-15 21:35:00|6795.8|6777.8|6795.6|6777.6|6795.8|6777.8|6795.6|6777.6|0
1715809200000|2024-05-15 21:40:00|6795.5|6777.5|6795.5|6777.5|6795.5|6777.5|6795.5|6777.5|0
1715809500000|2024-05-15 21:45:00|6795.6|6777.6|6795.5|6777.5|6795.6|6777.6|6795.5|6777.5|0
1715809800000|2024-05-15 21:50:00|6795.6|6777.6|6795.6|6777.6|6795.6|6777.6|6795.4|6777.4|0
1715810100000|2024-05-15 21:55:00|6795.7|6777.7|6794.9|6776.9|6795.7|6777.7|6794.7|6776.7|0
1715810400000|2024-05-15 22:00:00|6795.2|6777.2|6794.5|6776.5|6795.9|6777.9|6794.1|6776.1|0
1715810700000|2024-05-15 22:05:00|6794.6|6776.6|6796|6778|6796|6778|6794.5|6776.5|0
1715811000000|2024-05-15 22:10:00|6796.2|6778.2|6796.6|6778.6|6796.8|6778.8|6796.2|6778.2|0
1715811300000|2024-05-15 22:15:00|6796.4|6778.4|6796.8|6778.8|6797.1|6779.1|6796.4|6778.4|0
1715811600000|2024-05-15 22:20:00|6796.7|6778.7|6796.6|6778.6|6796.8|6778.8|6796.2|6778.2|0
1715811900000|2024-05-15 22:25:00|6796.8|6778.8|6797.1|6779.1|6797.1|6779.1|6796.6|6778.6|0
1715812200000|2024-05-15 22:30:00|6797.2|6779.2|6797.5|6779.5|6797.7|6779.7|6797.2|6779.2|0
1715812500000|2024-05-15 22:35:00|6797.6|6779.6|6797.5|6779.5|6797.7|6779.7|6797.1|6779.1|0
1715812800000|2024-05-15 22:40:00|6797.7|6779.7|6797.2|6779.2|6797.7|6779.7|6797.1|6779.1|0
1715813100000|2024-05-15 22:45:00|6797.4|6779.4|6797.4|6779.4|6797.6|6779.6|6797.4|6779.4|0
1715813400000|2024-05-15 22:50:00|6797.6|6779.6|6797.6|6779.6|6797.6|6779.6|6797.4|6779.4|0
1715813700000|2024-05-15 22:55:00|6797.7|6779.7|6798.4|6780.4|6798.5|6780.5|6797.2|6779.2|0
1715814000000|2024-05-15 23:00:00|6798.6|6780.6|6799.1|6781.1|6799.1|6781.1|6798.4|6780.4|0
1715814300000|2024-05-15 23:05:00|6799.2|6781.2|6800.8|6782.8|6800.8|6782.8|6799.1|6781.1|0
1715814600000|2024-05-15 23:10:00|6800.7|6782.7|6800.6|6782.6|6800.8|6782.8|6800.2|6782.2|0
1715814900000|2024-05-15 23:15:00|6800.8|6782.8|6801.1|6783.1|6801.3|6783.3|6800.6|6782.6|0
1715815200000|2024-05-15 23:20:00|6800.9|6782.9|6802.4|6784.4|6802.8|6784.8|6800.7|6782.7|0
1715815500000|2024-05-15 23:25:00|6802.2|6784.2|6802|6784|6803.4|6785.4|6802|6784|0
1715815800000|2024-05-15 23:30:00|6801.8|6783.8|6802.6|6784.6|6802.8|6784.8|6801.7|6783.7|0
1715816100000|2024-05-15 23:35:00|6802.8|6784.8|6803.4|6785.4|6803.4|6785.4|6802.6|6784.6|0
1715816400000|2024-05-15 23:40:00|6803.2|6785.2|6802.7|6784.7|6803.2|6785.2|6802.7|6784.7|0
1715816700000|2024-05-15 23:45:00|6802.5|6784.5|6802.3|6784.3|6802.9|6784.9|6802.3|6784.3|0
1715817000000|2024-05-15 23:50:00|6802.5|6784.5|6802.3|6784.3|6803|6785|6801.9|6783.9|0
1715817300000|2024-05-15 23:55:00|6802.1|6784.1|6801.9|6783.9|6802.3|6784.3|6801.9|6783.9|0
1715817600000|2024-05-16 00:00:00|6802.1|6784.1|6803.6|6785.6|6804.2|6786.2|6802.1|6784.1|0
1715817900000|2024-05-16 00:05:00|6803.4|6785.4|6803.2|6785.2|6804|6786|6803.2|6785.2|0
1715818200000|2024-05-16 00:10:00|6803|6785|6803.4|6785.4|6803.4|6785.4|6802.8|6784.8|0
1715818500000|2024-05-16 00:15:00|6803.2|6785.2|6803.4|6785.4|6803.8|6785.8|6802.3|6784.3|0
1715818800000|2024-05-16 00:20:00|6803.6|6785.6|6803.6|6785.6|6803.9|6785.9|6803.4|6785.4|0
1715819100000|2024-05-16 00:25:00|6803.4|6785.4|6802.1|6784.1|6803.4|6785.4|6802.1|6784.1|0
1715819400000|2024-05-16 00:30:00|6802.3|6784.3|6802.1|6784.1|6802.3|6784.3|6801.7|6783.7|0
1715819700000|2024-05-16 00:35:00|6802.3|6784.3|6801.5|6783.5|6802.3|6784.3|6801.2|6783.2|0
1715820000000|2024-05-16 00:40:00|6801.6|6783.6|6802.4|6784.4|6802.4|6784.4|6801.5|6783.5|0
1715820300000|2024-05-16 00:45:00|6802.2|6784.2|6802.4|6784.4|6802.8|6784.8|6802.2|6784.2|0
1715820600000|2024-05-16 00:50:00|6802.6|6784.6|6803.3|6785.3|6803.3|6785.3|6802.5|6784.5|0
1715820900000|2024-05-16 00:55:00|6803.5|6785.5|6809.2|6791.2|6809.2|6791.2|6803.5|6785.5|0
1715821200000|2024-05-16 01:00:00|6809|6791|6808.9|6790.9|6809|6791|6808.6|6790.6|0
1715821500000|2024-05-16 01:05:00|6809.1|6791.1|6813|6795|6813|6795|6807.8|6789.8|0
1715821800000|2024-05-16 01:10:00|6812.9|6794.9|6813.2|6795.2|6813.5|6795.5|6812.9|6794.9|0
1715822100000|2024-05-16 01:15:00|6818.2|6800.2|6815.5|6809.5|6852.8|6846.8|6815.5|6800.2|6175
1715822400000|2024-05-16 01:20:00|6814.5|6808.5|6806.5|6800.5|6819.5|6813.5|6804.5|6798.5|1925
1715822700000|2024-05-16 01:25:00|6805.5|6799.5|6809.5|6803.5|6810.5|6804.5|6796.5|6790.5|1690
1715823000000|2024-05-16 01:30:00|6811.5|6805.5|6800.5|6794.5|6812.5|6806.5|6776.5|6770.5|8271
1715823300000|2024-05-16 01:35:00|6801.5|6795.5|6778.5|6772.5|6806.5|6800.5|6778.5|6772.5|3644
1715823600000|2024-05-16 01:40:00|6779.5|6773.5|6797.5|6791.5|6798.5|6792.5|6765.5|6759.5|4324
1715823900000|2024-05-16 01:45:00|6796.5|6790.5|6789.5|6783.5|6816.5|6810.5|6788.5|6782.5|2554
1715824200000|2024-05-16 01:50:00|6788.5|6782.5|6789.5|6783.5|6808.5|6802.5|6786.5|6780.5|1844
1715824500000|2024-05-16 01:55:00|6791.5|6785.5|6795.5|6789.5|6803.5|6797.5|6783.5|6777.5|2160
1715824800000|2024-05-16 02:00:00|6793.5|6787.5|6804.5|6798.5|6812.5|6806.5|6787.5|6781.5|1880
1715825100000|2024-05-16 02:05:00|6805.5|6799.5|6795.5|6789.5|6807.5|6801.5|6779.5|6773.5|1742
1715825400000|2024-05-16 02:10:00|6793.5|6787.5|6796.5|6790.5|6797.5|6791.5|6782.5|6776.5|1480
1715825700000|2024-05-16 02:15:00|6795.5|6789.5|6803.5|6797.5|6804.5|6798.5|6787.5|6781.5|2201
1715826000000|2024-05-16 02:20:00|6802.5|6796.5|6788.5|6782.5|6808.5|6802.5|6787.5|6781.5|1265
1715826300000|2024-05-16 02:25:00|6786.5|6780.5|6810.5|6804.5|6829.5|6823.5|6785.5|6779.5|2142
1715826600000|2024-05-16 02:30:00|6811.5|6805.5|6822.5|6816.5|6830.5|6824.5|6808.5|6802.5|1708
1715826900000|2024-05-16 02:35:00|6823.5|6817.5|6831.5|6825.5|6832.5|6826.5|6816.5|6810.5|1516
1715827200000|2024-05-16 02:40:00|6832.5|6826.5|6834.5|6828.5|6835.5|6829.5|6823.5|6817.5|1944
1715827500000|2024-05-16 02:45:00|6835.5|6829.5|6839.5|6833.5|6844.5|6838.5|6834.5|6828.5|2292
1715827800000|2024-05-16 02:50:00|6838.5|6832.5|6846.5|6840.5|6846.5|6840.5|6827.5|6821.5|1407
1715828100000|2024-05-16 02:55:00|6845.5|6839.5|6855.5|6849.5|6864.5|6858.5|6844.5|6838.5|2215
1715828400000|2024-05-16 03:00:00|6856.5|6850.5|6845.5|6839.5|6857.5|6851.5|6833.5|6827.5|1216
1715828700000|2024-05-16 03:05:00|6844.5|6838.5|6841.5|6835.5|6849.5|6843.5|6838.5|6832.5|701
1715829000000|2024-05-16 03:10:00|6840.5|6834.5|6841.5|6835.5|6843.5|6837.5|6831.5|6825.5|620
1715829300000|2024-05-16 03:15:00|6842.5|6836.5|6838.5|6832.5|6849.5|6843.5|6838.5|6832.5|570
1715829600000|2024-05-16 03:20:00|6839.5|6833.5|6844.5|6838.5|6848.5|6842.5|6834.5|6828.5|1841
1715829900000|2024-05-16 03:25:00|6843.5|6837.5|6855.5|6849.5|6855.5|6849.5|6842.5|6836.5|601
1715830200000|2024-05-16 03:30:00|6856.5|6850.5|6867.5|6861.5|6873.5|6867.5|6855.5|6849.5|1310
1715830500000|2024-05-16 03:35:00|6866.5|6860.5|6859.5|6853.5|6870.5|6864.5|6857.5|6851.5|985
1715830800000|2024-05-16 03:40:00|6858.5|6852.5|6871.5|6865.5|6871.5|6865.5|6857.5|6851.5|687
1715831100000|2024-05-16 03:45:00|6870.5|6864.5|6874.5|6868.5|6879.5|6873.5|6870.5|6864.5|3242
1715831400000|2024-05-16 03:50:00|6875.5|6869.5|6872.5|6866.5|6878.5|6872.5|6870.5|6864.5|588
1715831700000|2024-05-16 03:55:00|6871.5|6865.5|6870.5|6864.5|6873.5|6867.5|6867.5|6861.5|571
1715832000000|2024-05-16 04:00:00|6879.7|6861.7|6878.8|6860.8|6879.7|6861.7|6878.8|6860.8|1
1715832300000|2024-05-16 04:05:00|6878.7|6860.7|6878.7|6860.7|6878.8|6860.8|6878.5|6860.5|0
1715832600000|2024-05-16 04:10:00|6878.5|6860.5|6878.5|6860.5|6878.8|6860.8|6878.3|6860.3|0
1715832900000|2024-05-16 04:15:00|6878.3|6860.3|6878.5|6860.5|6878.5|6860.5|6878.3|6860.3|0
1715833200000|2024-05-16 04:20:00|6878.7|6860.7|6878.5|6860.5|6878.7|6860.7|6878.5|6860.5|0
1715833500000|2024-05-16 04:25:00|6878.4|6860.4|6878.6|6860.6|6878.6|6860.6|6878.3|6860.3|0
1715833800000|2024-05-16 04:30:00|6878.4|6860.4|6878.2|6860.2|6878.6|6860.6|6877.9|6859.9|0
1715834100000|2024-05-16 04:35:00|6878|6860|6878.2|6860.2|6878.4|6860.4|6878|6860|0
1715834400000|2024-05-16 04:40:00|6878|6860|6878.8|6860.8|6878.8|6860.8|6878|6860|0
1715834700000|2024-05-16 04:45:00|6879|6861|6879|6861|6879.1|6861.1|6878.8|6860.8|0
1715835000000|2024-05-16 04:50:00|6879.1|6861.1|6878.8|6860.8|6879.3|6861.3|6878.7|6860.7|0
1715835300000|2024-05-16 04:55:00|6879|6861|6878.7|6860.7|6879|6861|6878.7|6860.7|0
1715835600000|2024-05-16 05:00:00|6878.6|6860.6|6880.5|6874.5|6882.5|6876.5|6868.5|6860.6|1779
1715835900000|2024-05-16 05:05:00|6881.5|6875.5|6869.5|6863.5|6885.5|6879.5|6868.5|6862.5|886
1715836200000|2024-05-16 05:10:00|6870.5|6864.5|6863.5|6857.5|6870.5|6864.5|6862.5|6856.5|1392
1715836500000|2024-05-16 05:15:00|6864.5|6858.5|6874.5|6868.5|6879.5|6873.5|6864.5|6858.5|1956
1715836800000|2024-05-16 05:20:00|6875.5|6869.5|6886.5|6880.5|6887.5|6881.5|6874.5|6868.5|1065
1715837100000|2024-05-16 05:25:00|6885.5|6879.5|6890.5|6884.5|6895.5|6889.5|6883.5|6877.5|2565
1715837400000|2024-05-16 05:30:00|6891.5|6885.5|6887.5|6881.5|6891.5|6885.5|6879.5|6873.5|1227
1715837700000|2024-05-16 05:35:00|6888.5|6882.5|6897.5|6891.5|6901.5|6895.5|6887.5|6881.5|1537
1715838000000|2024-05-16 05:40:00|6896.5|6890.5|6898.5|6892.5|6902.5|6896.5|6892.5|6886.5|1306
1715838300000|2024-05-16 05:45:00|6899.5|6893.5|6892.5|6886.5|6900.5|6894.5|6886.5|6880.5|1271
1715838600000|2024-05-16 05:50:00|6893.5|6887.5|6891.5|6885.5|6901.5|6895.5|6890.5|6884.5|1346
1715838900000|2024-05-16 05:55:00|6890.5|6884.5|6889.5|6883.5|6897.5|6891.5|6887.5|6881.5|997
1715839200000|2024-05-16 06:00:00|6890.5|6884.5|6885.5|6879.5|6891.5|6885.5|6883.5|6877.5|1411
1715839500000|2024-05-16 06:05:00|6886.5|6880.5|6891.5|6885.5|6892.5|6886.5|6882.5|6876.5|1096
1715839800000|2024-05-16 06:10:00|6892.5|6886.5|6896.5|6890.5|6898.5|6892.5|6890.5|6884.5|963
1715840100000|2024-05-16 06:15:00|6897.5|6891.5|6900.5|6894.5|6903.5|6897.5|6892.5|6886.5|994
1715840400000|2024-05-16 06:20:00|6901.5|6895.5|6902.5|6896.5|6904.5|6898.5|6898.5|6892.5|913
1715840700000|2024-05-16 06:25:00|6903.5|6897.5|6893.5|6887.5|6904.5|6898.5|6892.5|6886.5|2396
1715841000000|2024-05-16 06:30:00|6894.5|6888.5|6873.5|6867.5|6894.5|6888.5|6873.5|6867.5|1835
1715841300000|2024-05-16 06:35:00|6874.5|6868.5|6864.5|6858.5|6874.5|6868.5|6861.5|6855.5|2016
1715841600000|2024-05-16 06:40:00|6863.5|6857.5|6869.5|6863.5|6874.5|6868.5|6861.5|6855.5|1591
1715841900000|2024-05-16 06:45:00|6870.5|6864.5|6871.5|6865.5|6873.5|6867.5|6861.5|6855.5|1443
1715842200000|2024-05-16 06:50:00|6872.5|6866.5|6875.5|6869.5|6879.5|6873.5|6871.5|6865.5|843
1715842500000|2024-05-16 06:55:00|6876.5|6870.5|6870.5|6864.5|6878.5|6872.5|6867.5|6861.5|3267
1715842800000|2024-05-16 07:00:00|6871.5|6865.5|6860.5|6854.5|6873.5|6867.5|6858.5|6852.5|1861
1715843100000|2024-05-16 07:05:00|6861.5|6855.5|6854.5|6848.5|6862.5|6856.5|6848.5|6842.5|3054
1715843400000|2024-05-16 07:10:00|6855.5|6849.5|6863.5|6857.5|6863.5|6857.5|6850.5|6844.5|1680
1715843700000|2024-05-16 07:15:00|6862.5|6856.5|6867.5|6861.5|6867.5|6861.5|6861.5|6855.5|659
1715844000000|2024-05-16 07:20:00|6866.5|6860.5|6867.5|6861.5|6870.5|6864.5|6865.5|6859.5|2463
1715844300000|2024-05-16 07:25:00|6868.5|6862.5|6871.5|6865.5|6871.5|6865.5|6866.5|6860.5|821
1715844600000|2024-05-16 07:30:00|6870.5|6864.5|6866.5|6860.5|6873.5|6867.5|6866.5|6860.5|833
1715844900000|2024-05-16 07:35:00|6867.5|6861.5|6861.5|6855.5|6867.5|6861.5|6860.5|6854.5|788
1715845200000|2024-05-16 07:40:00|6860.5|6854.5|6861.5|6855.5|6863.5|6857.5|6857.5|6851.5|1696
1715845500000|2024-05-16 07:45:00|6860.5|6854.5|6865.5|6859.5|6865.5|6859.5|6858.5|6852.5|1365
1715845800000|2024-05-16 07:50:00|6866.5|6860.5|6868.5|6862.5|6869.5|6863.5|6865.5|6859.5|1311
1715846100000|2024-05-16 07:55:00|6869.5|6863.5|6872.5|6866.5|6875.5|6869.5|6867.5|6861.5|1945
1715846400000|2024-05-16 08:00:00|6867|6861|6870|6864|6870|6864|6864|6858|2591
1715846700000|2024-05-16 08:05:00|6871|6865|6870|6864|6876|6870|6868|6862|5136
1715847000000|2024-05-16 08:10:00|6871|6865|6871|6865|6874|6868|6867|6861|2490
1715847300000|2024-05-16 08:15:00|6872|6866|6863|6857|6873|6867|6861|6855|2742
1715847600000|2024-05-16 08:20:00|6862|6856|6858|6852|6865|6859|6857|6851|733
1715847900000|2024-05-16 08:25:00|6857|6851|6863|6857|6865|6859|6857|6851|1243
1715848200000|2024-05-16 08:30:00|6868|6850|6868.2|6850.2|6868.4|6850.4|6867.5|6849.5|126
1715848500000|2024-05-16 08:35:00|6868.3|6850.3|6869.6|6851.6|6869.8|6851.8|6868|6850|100
1715848800000|2024-05-16 08:40:00|6869.8|6851.8|6868.6|6850.6|6869.8|6851.8|6868.6|6850.6|169
1715849100000|2024-05-16 08:45:00|6868.7|6850.7|6869.3|6851.3|6869.7|6851.7|6868.7|6850.7|0
1715849400000|2024-05-16 08:50:00|6869.1|6851.1|6868.5|6850.5|6869.2|6851.2|6868.5|6850.5|0
1715849700000|2024-05-16 08:55:00|6868.7|6850.7|6868.4|6850.4|6869.1|6851.1|6868.4|6850.4|0
1715850000000|2024-05-16 09:00:00|6868.5|6850.5|6868.2|6850.2|6868.8|6850.8|6867.8|6849.8|0
1715850300000|2024-05-16 09:05:00|6868.4|6850.4|6868.4|6850.4|6868.8|6850.8|6868.1|6850.1|0
1715850600000|2024-05-16 09:10:00|6868.2|6850.2|6868.6|6850.6|6869|6851|6868.1|6850.1|0
1715850900000|2024-05-16 09:15:00|6877|6871|6888|6882|6893|6887|6875|6869|694
1715851200000|2024-05-16 09:20:00|6887|6881|6879|6873|6890|6884|6877|6871|219
1715851500000|2024-05-16 09:25:00|6880|6874|6883|6877|6883|6877|6876|6870|1859
1715851800000|2024-05-16 09:30:00|6882|6876|6884|6878|6889|6883|6882|6876|242
1715852100000|2024-05-16 09:35:00|6885|6879|6882|6876|6888|6882|6880|6874|149
1715852400000|2024-05-16 09:40:00|6881|6875|6881|6875|6884|6878|6881|6875|140
1715852700000|2024-05-16 09:45:00|6882|6876|6882|6876|6884|6878|6881|6875|151
1715853000000|2024-05-16 09:50:00|6881|6875|6879|6873|6883|6877|6876|6870|168
1715853300000|2024-05-16 09:55:00|6880|6874|6885|6879|6887|6881|6880|6874|91
1715853600000|2024-05-16 10:00:00|6886.5|6880.5|6897.5|6891.5|6903|6897|6886.5|6880.5|447
1715853900000|2024-05-16 10:05:00|6898|6892|6897.5|6891.5|6902.5|6896.5|6897|6891|143
1715854200000|2024-05-16 10:10:00|6898|6892|6904|6898|6904.5|6898.5|6897.5|6891.5|175
1715854500000|2024-05-16 10:15:00|6903.5|6897.5|6906|6900|6908.5|6902.5|6899|6893|398
1715854800000|2024-05-16 10:20:00|6905.5|6899.5|6905|6899|6907.5|6901.5|6902.5|6896.5|119
1715855100000|2024-05-16 10:25:00|6904.5|6898.5|6897.5|6891.5|6905.5|6899.5|6896.5|6890.5|1853
1715855400000|2024-05-16 10:30:00|6897|6891|6898.5|6892.5|6898.5|6892.5|6895.5|6889.5|115
1715855700000|2024-05-16 10:35:00|6896.5|6890.5|6899.5|6893.5|6901.5|6895.5|6896.5|6890.5|209
1715856000000|2024-05-16 10:40:00|6899|6893|6894.5|6888.5|6899.5|6893.5|6892|6886|157
1715856300000|2024-05-16 10:45:00|6895|6889|6895.5|6889.5|6899.5|6893.5|6895|6889|63
1715856600000|2024-05-16 10:50:00|6896|6890|6903.5|6897.5|6904|6898|6896|6890|60
1715856900000|2024-05-16 10:55:00|6904|6898|6905.5|6899.5|6906.5|6900.5|6902.5|6896.5|103
1715857200000|2024-05-16 11:00:00|6905|6899|6905|6899|6906.5|6900.5|6903.5|6897.5|64
1715857500000|2024-05-16 11:05:00|6904.5|6898.5|6902.5|6896.5|6905.5|6899.5|6901.5|6895.5|14
1715857800000|2024-05-16 11:10:00|6902|6896|6901.5|6895.5|6902.5|6896.5|6900.5|6894.5|33
1715858100000|2024-05-16 11:15:00|6901|6895|6909.5|6903.5|6913|6907|6901|6895|319
1715858400000|2024-05-16 11:20:00|6909|6903|6905|6899|6909|6903|6903|6897|87
1715858700000|2024-05-16 11:25:00|6905.5|6899.5|6903.5|6897.5|6906.5|6900.5|6903.5|6897.5|23
1715859000000|2024-05-16 11:30:00|6903|6897|6901|6895|6904.5|6898.5|6900.5|6894.5|48
1715859300000|2024-05-16 11:35:00|6900.5|6894.5|6904|6898|6904|6898|6897.5|6891.5|72
1715859600000|2024-05-16 11:40:00|6903.5|6897.5|6902|6896|6905.5|6899.5|6901.5|6895.5|71
1715859900000|2024-05-16 11:45:00|6901.5|6895.5|6902.5|6896.5|6904.5|6898.5|6900|6894|123
1715860200000|2024-05-16 11:50:00|6903.5|6897.5|6901|6895|6904|6898|6900|6894|54
1715860500000|2024-05-16 11:55:00|6901.5|6895.5|6902.5|6896.5|6903|6897|6901|6895|44
1715860800000|2024-05-16 12:00:00|6902|6896|6901.5|6895.5|6902.5|6896.5|6898|6892|61
1715861100000|2024-05-16 12:05:00|6901|6895|6899|6893|6902.5|6896.5|6898.5|6892.5|48
1715861400000|2024-05-16 12:10:00|6899.5|6893.5|6899.5|6893.5|6902.5|6896.5|6898.5|6892.5|37
1715861700000|2024-05-16 12:15:00|6899|6893|6900|6894|6900|6894|6897.5|6891.5|38
1715862000000|2024-05-16 12:20:00|6900.5|6894.5|6903|6897|6905.5|6899.5|6900.5|6894.5|123
1715862300000|2024-05-16 12:25:00|6904.5|6898.5|6907.5|6901.5|6907.5|6901.5|6903.5|6897.5|92
1715862600000|2024-05-16 12:30:00|6907|6901|6902.5|6896.5|6914|6908|6900.5|6894.5|345
1715862900000|2024-05-16 12:35:00|6901.5|6895.5|6899.5|6893.5|6902|6896|6895|6889|162
1715863200000|2024-05-16 12:40:00|6900|6894|6901.5|6895.5|6902.5|6896.5|6898.5|6892.5|126
1715863500000|2024-05-16 12:45:00|6901|6895|6897.5|6891.5|6902|6896|6896.5|6890.5|130
1715863800000|2024-05-16 12:50:00|6898|6892|6895.5|6889.5|6898.5|6892.5|6893|6887|134
1715864100000|2024-05-16 12:55:00|6895|6889|6895.5|6889.5|6899.5|6893.5|6894|6888|182
1715864400000|2024-05-16 13:00:00|6895|6889|6893.5|6887.5|6897|6891|6892.5|6886.5|491
1715864700000|2024-05-16 13:05:00|6893|6887|6888.5|6882.5|6893|6887|6887.5|6881.5|135
1715865000000|2024-05-16 13:10:00|6888|6882|6887.5|6881.5|6889|6883|6885.5|6879.5|129
1715865300000|2024-05-16 13:15:00|6888.5|6882.5|6886.5|6880.5|6889.5|6883.5|6885.5|6879.5|113
1715865600000|2024-05-16 13:20:00|6887|6881|6881.5|6875.5|6887.5|6881.5|6880.5|6874.5|141
1715865900000|2024-05-16 13:25:00|6880.5|6874.5|6885.5|6879.5|6887.5|6881.5|6879.5|6873.5|126
1715866200000|2024-05-16 13:30:00|6886.5|6880.5|6870|6864|6886.5|6880.5|6856.5|6850.5|2553
1715866500000|2024-05-16 13:35:00|6869.5|6863.5|6874|6868|6881.5|6875.5|6868.5|6862.5|1090
1715866800000|2024-05-16 13:40:00|6873|6867|6874.5|6868.5|6879|6873|6869.5|6863.5|467
1715867100000|2024-05-16 13:45:00|6876|6870|6875.5|6869.5|6879.5|6873.5|6869|6863|398
1715867400000|2024-05-16 13:50:00|6875|6869|6889.5|6883.5|6891.5|6885.5|6873.5|6867.5|291
1715867700000|2024-05-16 13:55:00|6890.5|6884.5|6894.5|6888.5|6900.5|6894.5|6890|6884|352
1715868000000|2024-05-16 14:00:00|6894|6888|6902.5|6896.5|6904.5|6898.5|6887.5|6881.5|368
1715868300000|2024-05-16 14:05:00|6903.5|6897.5|6915.5|6909.5|6916.5|6910.5|6899.5|6893.5|815
1715868600000|2024-05-16 14:10:00|6915|6909|6909.5|6903.5|6919.5|6913.5|6909.5|6903.5|387
1715868900000|2024-05-16 14:15:00|6909|6903|6920.5|6914.5|6920.5|6914.5|6909|6903|257
1715869200000|2024-05-16 14:20:00|6920|6914|6940|6934|6942|6936|6920|6914|754
1715869500000|2024-05-16 14:25:00|6939.5|6933.5|6944|6938|6951.5|6945.5|6938|6932|763
1715869800000|2024-05-16 14:30:00|6943.5|6937.5|6936.5|6930.5|6948.5|6942.5|6936.5|6930.5|551
1715870100000|2024-05-16 14:35:00|6937|6931|6942|6936|6942.5|6936.5|6931|6925|422
1715870400000|2024-05-16 14:40:00|6941.5|6935.5|6938|6932|6943|6937|6932.5|6926.5|292
1715870700000|2024-05-16 14:45:00|6937.5|6931.5|6955|6949|6955.5|6949.5|6935.5|6929.5|346
1715871000000|2024-05-16 14:50:00|6955.5|6949.5|6957.5|6951.5|6960.5|6954.5|6953.5|6947.5|818
1715871300000|2024-05-16 14:55:00|6956.5|6950.5|6953.5|6947.5|6958.5|6952.5|6950.5|6944.5|519
1715871600000|2024-05-16 15:00:00|6955|6949|6960.5|6954.5|6960.5|6954.5|6948.5|6942.5|856
1715871900000|2024-05-16 15:05:00|6960|6954|6960.5|6954.5|6965.5|6959.5|6957|6951|677
1715872200000|2024-05-16 15:10:00|6961|6955|6952.5|6946.5|6962.5|6956.5|6951.5|6945.5|611
1715872500000|2024-05-16 15:15:00|6953|6947|6947|6941|6954.5|6948.5|6945.5|6939.5|595
1715872800000|2024-05-16 15:20:00|6947.5|6941.5|6942|6936|6949.5|6943.5|6940|6934|781
1715873100000|2024-05-16 15:25:00|6942.5|6936.5|6936|6930|6943.5|6937.5|6936|6930|598
1715873400000|2024-05-16 15:30:00|6936.5|6930.5|6940.5|6934.5|6942.5|6936.5|6936.5|6930.5|297
1715873700000|2024-05-16 15:35:00|6941.5|6935.5|6941.5|6935.5|6945.5|6939.5|6936|6930|300
1715874000000|2024-05-16 15:40:00|6940.5|6934.5|6944|6938|6945|6939|6936.5|6930.5|151
1715874300000|2024-05-16 15:45:00|6944.5|6938.5|6942.5|6936.5|6944.5|6938.5|6937.5|6931.5|103
1715874600000|2024-05-16 15:50:00|6943|6937|6947.5|6941.5|6949|6943|6942.5|6936.5|107
1715874900000|2024-05-16 15:55:00|6948|6942|6955|6949|6956|6950|6948|6942|108
1715875200000|2024-05-16 16:00:00|6954|6948|6948|6942|6956|6950|6948|6942|318
1715875500000|2024-05-16 16:05:00|6949|6943|6950|6944|6955|6949|6949|6943|130
1715875800000|2024-05-16 16:10:00|6951|6945|6953|6947|6955|6949|6950|6944|37
1715876100000|2024-05-16 16:15:00|6954|6948|6955|6949|6957|6951|6951|6945|165
1715876400000|2024-05-16 16:20:00|6954|6948|6953|6947|6956|6950|6950|6944|101
1715876700000|2024-05-16 16:25:00|6952|6946|6952|6946|6955|6949|6951|6945|194
1715877000000|2024-05-16 16:30:00|6951|6945|6949|6943|6951|6945|6945|6939|100
1715877300000|2024-05-16 16:35:00|6948|6942|6949|6943|6951|6945|6948|6942|74
1715877600000|2024-05-16 16:40:00|6948|6942|6949|6943|6949|6943|6946|6940|91
1715877900000|2024-05-16 16:45:00|6948|6942|6949|6943|6951|6945|6948|6942|33
1715878200000|2024-05-16 16:50:00|6950|6944|6950|6944|6951|6945|6948|6942|64
1715878500000|2024-05-16 16:55:00|6951|6945|6946|6940|6952|6946|6946|6940|91
1715878800000|2024-05-16 17:00:00|6947|6941|6947|6941|6947|6941|6945|6939|281
1715879100000|2024-05-16 17:05:00|6946|6940|6950|6944|6950|6944|6946|6940|103
1715879400000|2024-05-16 17:10:00|6949|6943|6950|6944|6951|6945|6949|6943|30
1715879700000|2024-05-16 17:15:00|6949|6943|6957|6951|6957|6951|6949|6943|123
1715880000000|2024-05-16 17:20:00|6958|6952|6950|6944|6958|6952|6950|6944|186
1715880300000|2024-05-16 17:25:00|6949|6943|6956|6950|6957|6951|6949|6943|90
1715880600000|2024-05-16 17:30:00|6957|6951|6956|6950|6959|6953|6956|6950|164
1715880900000|2024-05-16 17:35:00|6957|6951|6956|6950|6959|6953|6955|6949|112
1715881200000|2024-05-16 17:40:00|6955|6949|6956|6950|6957|6951|6953|6947|92
1715881500000|2024-05-16 17:45:00|6955|6949|6953|6947|6957|6951|6952|6946|97
1715881800000|2024-05-16 17:50:00|6954|6948|6958|6952|6959|6953|6954|6948|63
1715882100000|2024-05-16 17:55:00|6957|6951|6955|6949|6957|6951|6953|6947|122
1715882400000|2024-05-16 18:00:00|6957|6951|6956|6950|6957|6951|6955|6949|75
1715882700000|2024-05-16 18:05:00|6957|6951|6958|6952|6961|6955|6956|6950|179
1715883000000|2024-05-16 18:10:00|6957|6951|6958|6952|6959|6953|6956|6950|107
1715883300000|2024-05-16 18:15:00|6957|6951|6960|6954|6962|6956|6957|6951|140
1715883600000|2024-05-16 18:20:00|6961|6955|6960|6954|6964|6958|6960|6954|163
1715883900000|2024-05-16 18:25:00|6961|6955|6959|6953|6962|6956|6959|6953|203
1715884200000|2024-05-16 18:30:00|6960|6954|6962|6956|6965|6959|6960|6954|122
1715884500000|2024-05-16 18:35:00|6963|6957|6964|6958|6965|6959|6963|6957|124
1715884800000|2024-05-16 18:40:00|6965|6959|6967|6961|6967|6961|6964|6958|111
1715885100000|2024-05-16 18:45:00|6966|6960|6961|6955|6966|6960|6961|6955|265
1715885400000|2024-05-16 18:50:00|6962|6956|6962|6956|6964|6958|6959|6953|193
1715885700000|2024-05-16 18:55:00|6961|6955|6968.1|6950.1|6968.2|6959|6960|6950.1|139
1715886000000|2024-05-16 19:00:00|6968.2|6950.2|6970.8|6952.8|6970.8|6952.8|6967.9|6949.9|0
1715886300000|2024-05-16 19:05:00|6970.9|6952.9|6971.8|6953.8|6971.9|6953.9|6969.9|6951.9|0
1715886600000|2024-05-16 19:10:00|6971.7|6953.7|6981.2|6963.2|6981.3|6963.3|6971.3|6953.3|0
1715886900000|2024-05-16 19:15:00|6981.1|6963.1|6978.7|6960.7|6981.4|6963.4|6977.4|6959.4|0
1715887200000|2024-05-16 19:20:00|6978.6|6960.6|6977.5|6959.5|6978.6|6960.6|6975.7|6957.7|0
1715887500000|2024-05-16 19:25:00|6977.6|6959.6|6978.4|6960.4|6978.6|6960.6|6977.4|6959.4|0
1715887800000|2024-05-16 19:30:00|6978.5|6960.5|6976|6958|6978.5|6960.5|6975.9|6957.9|0
1715888100000|2024-05-16 19:35:00|6975.9|6957.9|6974.2|6956.2|6976.2|6958.2|6973.6|6955.6|0
1715888400000|2024-05-16 19:40:00|6974.3|6956.3|6973|6955|6974.5|6956.5|6971.1|6953.1|0
1715888700000|2024-05-16 19:45:00|6972.9|6954.9|6969.6|6951.6|6973|6955|6969.6|6951.6|0
1715889000000|2024-05-16 19:50:00|6970|6952|6976.7|6958.7|6976.8|6958.8|6969.2|6951.2|0
1715889300000|2024-05-16 19:55:00|6976.4|6958.4|6967.8|6949.8|6976.4|6958.4|6967.2|6949.2|0
1715889600000|2024-05-16 20:00:00|6967.6|6949.6|6966.2|6948.2|6968.9|6950.9|6964.9|6946.9|0
1715889900000|2024-05-16 20:05:00|6966.4|6948.4|6965.1|6947.1|6966.6|6948.6|6964.9|6946.9|0
1715890200000|2024-05-16 20:10:00|6965.3|6947.3|6964.9|6946.9|6965.6|6947.6|6964.5|6946.5|0
1715890500000|2024-05-16 20:15:00|6964.7|6946.7|6965.8|6947.8|6965.8|6947.8|6964.7|6946.7|0
1715890800000|2024-05-16 20:20:00|6966|6948|6964.7|6946.7|6966.2|6948.2|6964.7|6946.7|0
1715891100000|2024-05-16 20:25:00|6964.9|6946.9|6964.7|6946.7|6964.9|6946.9|6964.5|6946.5|0
1715891400000|2024-05-16 20:30:00|6964.9|6946.9|6963.8|6945.8|6964.9|6946.9|6963.2|6945.2|0
1715891700000|2024-05-16 20:35:00|6964|6946|6964.5|6946.5|6964.5|6946.5|6963.8|6945.8|0
1715892000000|2024-05-16 20:40:00|6964.3|6946.3|6964.5|6946.5|6964.7|6946.7|6964.3|6946.3|0
1715892300000|2024-05-16 20:45:00|6964.7|6946.7|6964|6946|6964.7|6946.7|6964|6946|0
1715892600000|2024-05-16 20:50:00|6964.2|6946.2|6963.6|6945.6|6964.3|6946.3|6963.6|6945.6|0
1715892900000|2024-05-16 20:55:00|6963.8|6945.8|6963.5|6945.5|6963.8|6945.8|6963.4|6945.4|0
1715893200000|2024-05-16 21:00:00|6963.6|6945.6|6963.4|6945.4|6963.6|6945.6|6963|6945|0
1715893500000|2024-05-16 21:05:00|6963.5|6945.5|6963.6|6945.6|6963.7|6945.7|6963.5|6945.5|0
1715893800000|2024-05-16 21:10:00|6963.8|6945.8|6964.4|6946.4|6964.4|6946.4|6963.7|6945.7|0
1715894100000|2024-05-16 21:15:00|6964.7|6946.7|6964.6|6946.6|6964.8|6946.8|6964.3|6946.3|0
1715894400000|2024-05-16 21:20:00|6964.5|6946.5|6965.5|6947.5|6965.8|6947.8|6964.5|6946.5|0
1715894700000|2024-05-16 21:25:00|6965.6|6947.6|6965.7|6947.7|6965.8|6947.8|6965.5|6947.5|0
1715895000000|2024-05-16 21:30:00|6965.6|6947.6|6965.6|6947.6|6965.7|6947.7|6965.6|6947.6|0
1715895300000|2024-05-16 21:35:00|6965.5|6947.5|6966|6948|6966|6948|6965.5|6947.5|0
1715895600000|2024-05-16 21:40:00|6965.9|6947.9|6966.1|6948.1|6966.2|6948.2|6965.8|6947.8|0
1715895900000|2024-05-16 21:45:00|6966|6948|6966.6|6948.6|6966.6|6948.6|6966|6948|0
1715896200000|2024-05-16 21:50:00|6966.7|6948.7|6966|6948|6966.7|6948.7|6965.9|6947.9|0
1715896500000|2024-05-16 21:55:00|6965.8|6947.8|6965.9|6947.9|6966|6948|6965.7|6947.7|0
1715896800000|2024-05-16 22:00:00|6965.6|6947.6|6965.4|6947.4|6966.8|6948.8|6965|6947|0
1715897100000|2024-05-16 22:05:00|6965.2|6947.2|6965.4|6947.4|6965.6|6947.6|6964.5|6946.5|0
1715897400000|2024-05-16 22:10:00|6965.2|6947.2|6964.8|6946.8|6965.4|6947.4|6964.8|6946.8|0
1715897700000|2024-05-16 22:15:00|6965|6947|6965.2|6947.2|6965.2|6947.2|6964.8|6946.8|0
1715898000000|2024-05-16 22:20:00|6965.4|6947.4|6966.3|6948.3|6966.3|6948.3|6965.4|6947.4|0
1715898300000|2024-05-16 22:25:00|6966.5|6948.5|6965.6|6947.6|6966.7|6948.7|6965.6|6947.6|0
1715898600000|2024-05-16 22:30:00|6965.8|6947.8|6964.3|6946.3|6966.1|6948.1|6964.1|6946.1|0
1715898900000|2024-05-16 22:35:00|6964.5|6946.5|6965.4|6947.4|6965.4|6947.4|6964.5|6946.5|0
1715899200000|2024-05-16 22:40:00|6965.2|6947.2|6966.1|6948.1|6966.1|6948.1|6965.2|6947.2|0
1715899500000|2024-05-16 22:45:00|6966.2|6948.2|6967.1|6949.1|6967.1|6949.1|6966.1|6948.1|0
1715899800000|2024-05-16 22:50:00|6967|6949|6966.9|6948.9|6967.1|6949.1|6966.6|6948.6|0
1715900100000|2024-05-16 22:55:00|6967|6949|6966.9|6948.9|6967.3|6949.3|6966.7|6948.7|0
1715900400000|2024-05-16 23:00:00|6966.7|6948.7|6966.7|6948.7|6966.9|6948.9|6966.5|6948.5|0
1715900700000|2024-05-16 23:05:00|6966.8|6948.8|6966.3|6948.3|6967.2|6949.2|6965.9|6947.9|0
1715901000000|2024-05-16 23:10:00|6966.5|6948.5|6967.2|6949.2|6967.2|6949.2|6966.5|6948.5|0
1715901300000|2024-05-16 23:15:00|6966.8|6948.8|6967.2|6949.2|6967.4|6949.4|6966.8|6948.8|0
1715901600000|2024-05-16 23:20:00|6967.3|6949.3|6967|6949|6967.4|6949.4|6967|6949|0
1715901900000|2024-05-16 23:25:00|6966.8|6948.8|6967.2|6949.2|6967.5|6949.5|6966.8|6948.8|0
1715902200000|2024-05-16 23:30:00|6967.4|6949.4|6967.8|6949.8|6967.8|6949.8|6967.4|6949.4|0
1715902500000|2024-05-16 23:35:00|6967.6|6949.6|6968.3|6950.3|6968.5|6950.5|6967.6|6949.6|0
1715902800000|2024-05-16 23:40:00|6968.1|6950.1|6967.6|6949.6|6968.1|6950.1|6967.6|6949.6|0
1715903100000|2024-05-16 23:45:00|6967.8|6949.8|6966.8|6948.8|6968|6950|6966.8|6948.8|0
1715903400000|2024-05-16 23:50:00|6966.9|6948.9|6967|6949|6967.2|6949.2|6966.9|6948.9|0
1715903700000|2024-05-16 23:55:00|6967.1|6949.1|6962.4|6944.4|6967.1|6949.1|6962|6944|0
1715904000000|2024-05-17 00:00:00|6962.6|6944.6|6962.4|6944.4|6963|6945|6961.8|6943.8|0
1715904300000|2024-05-17 00:05:00|6962.2|6944.2|6962.6|6944.6|6963.1|6945.1|6962.2|6944.2|0
1715904600000|2024-05-17 00:10:00|6962.7|6944.7|6962|6944|6962.9|6944.9|6962|6944|0
1715904900000|2024-05-17 00:15:00|6961.8|6943.8|6962.6|6944.6|6962.7|6944.7|6961.5|6943.5|0
1715905200000|2024-05-17 00:20:00|6962.8|6944.8|6962.7|6944.7|6963.2|6945.2|6962.7|6944.7|0
1715905500000|2024-05-17 00:25:00|6962.8|6944.8|6962.8|6944.8|6963|6945|6962.5|6944.5|0
1715905800000|2024-05-17 00:30:00|6962.6|6944.6|6963.2|6945.2|6963.2|6945.2|6962.5|6944.5|0
1715906100000|2024-05-17 00:35:00|6963.1|6945.1|6963.2|6945.2|6963.4|6945.4|6962.9|6944.9|0
1715906400000|2024-05-17 00:40:00|6963.4|6945.4|6963.4|6945.4|6963.4|6945.4|6963.2|6945.2|0
1715906700000|2024-05-17 00:45:00|6963.2|6945.2|6963.6|6945.6|6963.6|6945.6|6963|6945|0
1715907000000|2024-05-17 00:50:00|6963.8|6945.8|6964.1|6946.1|6964.1|6946.1|6963.4|6945.4|0
1715907300000|2024-05-17 00:55:00|6963.9|6945.9|6963.9|6945.9|6964.4|6946.4|6963.8|6945.8|0
1715907600000|2024-05-17 01:00:00|6964.1|6946.1|6964.1|6946.1|6964.1|6946.1|6963.8|6945.8|0
1715907900000|2024-05-17 01:05:00|6964.3|6946.3|6964.5|6946.5|6964.8|6946.8|6964.3|6946.3|0
1715908200000|2024-05-17 01:10:00|6964.7|6946.7|6964|6946|6964.7|6946.7|6964|6946|0
1715908500000|2024-05-17 01:15:00|6964.1|6946.1|6937.6|6931.6|6964.1|6946.1|6922.6|6916.6|3862
1715908800000|2024-05-17 01:20:00|6936.6|6930.6|6927.6|6921.6|6937.6|6931.6|6926.6|6920.6|2187
1715909100000|2024-05-17 01:25:00|6928.6|6922.6|6935.6|6929.6|6937.6|6931.6|6928.6|6922.6|1349
1715909400000|2024-05-17 01:30:00|6934.6|6928.6|6962.6|6956.6|6962.6|6956.6|6926.6|6920.6|5816
1715909700000|2024-05-17 01:35:00|6963.6|6957.6|6970.6|6964.6|6971.6|6965.6|6943.6|6937.6|2682
1715910000000|2024-05-17 01:40:00|6969.6|6963.6|6949.6|6943.6|6972.6|6966.6|6945.6|6939.6|2471
1715910300000|2024-05-17 01:45:00|6951.6|6945.6|6937.6|6931.6|6959.6|6953.6|6935.6|6929.6|2194
1715910600000|2024-05-17 01:50:00|6938.6|6932.6|6943.6|6937.6|6944.6|6938.6|6929.6|6923.6|2273
1715910900000|2024-05-17 01:55:00|6942.6|6936.6|6961.6|6955.6|6962.6|6956.6|6940.6|6934.6|4967
1715911200000|2024-05-17 02:00:00|6965.6|6959.6|6917.6|6911.6|6967.6|6961.6|6916.6|6910.6|2948
1715911500000|2024-05-17 02:05:00|6918.6|6912.6|6918.6|6912.6|6924.6|6918.6|6909.6|6903.6|1640
1715911800000|2024-05-17 02:10:00|6919.6|6913.6|6915.6|6909.6|6919.6|6913.6|6908.6|6902.6|2218
1715912100000|2024-05-17 02:15:00|6916.6|6910.6|6908.6|6902.6|6919.6|6913.6|6902.6|6896.6|2178
1715912400000|2024-05-17 02:20:00|6909.6|6903.6|6913.6|6907.6|6915.6|6909.6|6905.6|6899.6|1318
1715912700000|2024-05-17 02:25:00|6912.6|6906.6|6895.6|6889.6|6912.6|6906.6|6893.6|6887.6|1043
1715913000000|2024-05-17 02:30:00|6896.6|6890.6|6880.6|6874.6|6897.6|6891.6|6879.6|6873.6|2187
1715913300000|2024-05-17 02:35:00|6879.6|6873.6|6887.6|6881.6|6894.6|6888.6|6879.6|6873.6|891
1715913600000|2024-05-17 02:40:00|6888.6|6882.6|6877.6|6871.6|6889.6|6883.6|6872.6|6866.6|1824
1715913900000|2024-05-17 02:45:00|6876.6|6870.6|6885.6|6879.6|6885.6|6879.6|6873.6|6867.6|1038
1715914200000|2024-05-17 02:50:00|6886.6|6880.6|6871.6|6865.6|6886.6|6880.6|6871.6|6865.6|790
1715914500000|2024-05-17 02:55:00|6873.6|6867.6|6892.6|6886.6|6895.6|6889.6|6872.6|6866.6|957
1715914800000|2024-05-17 03:00:00|6893.6|6887.6|6899.6|6893.6|6902.6|6896.6|6892.6|6886.6|1198
1715915100000|2024-05-17 03:05:00|6900.6|6894.6|6894.6|6888.6|6901.6|6895.6|6888.6|6882.6|1241
1715915400000|2024-05-17 03:10:00|6895.6|6889.6|6888.6|6882.6|6900.6|6894.6|6887.6|6881.6|1235
1715915700000|2024-05-17 03:15:00|6889.6|6883.6|6891.6|6885.6|6895.6|6889.6|6887.6|6881.6|685
1715916000000|2024-05-17 03:20:00|6892.6|6886.6|6894.6|6888.6|6898.6|6892.6|6892.6|6886.6|531
1715916300000|2024-05-17 03:25:00|6895.6|6889.6|6895.6|6889.6|6898.6|6892.6|6892.6|6886.6|518
1715916600000|2024-05-17 03:30:00|6896.6|6890.6|6895.6|6889.6|6899.6|6893.6|6892.6|6886.6|510
1715916900000|2024-05-17 03:35:00|6894.6|6888.6|6898.6|6892.6|6903.6|6897.6|6894.6|6888.6|652
1715917200000|2024-05-17 03:40:00|6899.6|6893.6|6898.6|6892.6|6902.6|6896.6|6897.6|6891.6|445
1715917500000|2024-05-17 03:45:00|6897.6|6891.6|6894.6|6888.6|6899.6|6893.6|6892.6|6886.6|721
1715917800000|2024-05-17 03:50:00|6895.6|6889.6|6899.6|6893.6|6899.6|6893.6|6894.6|6888.6|539
1715918100000|2024-05-17 03:55:00|6898.6|6892.6|6899.6|6893.6|6900.6|6894.6|6895.6|6889.6|698
1715918400000|2024-05-17 04:00:00|6904.8|6886.8|6904.6|6886.6|6905|6887|6904.6|6886.6|0
1715918700000|2024-05-17 04:05:00|6904.5|6886.5|6904.4|6886.4|6904.6|6886.6|6904.4|6886.4|0
1715919000000|2024-05-17 04:10:00|6904.6|6886.6|6904.7|6886.7|6904.7|6886.7|6904.5|6886.5|0
1715919300000|2024-05-17 04:15:00|6904.9|6886.9|6904.9|6886.9|6905.1|6887.1|6904.9|6886.9|0
1715919600000|2024-05-17 04:20:00|6905|6887|6905.1|6887.1|6905.1|6887.1|6904.9|6886.9|0
1715919900000|2024-05-17 04:25:00|6905.2|6887.2|6905.3|6887.3|6905.3|6887.3|6905.1|6887.1|0
1715920200000|2024-05-17 04:30:00|6905.5|6887.5|6905.7|6887.7|6905.8|6887.8|6905.5|6887.5|0
1715920500000|2024-05-17 04:35:00|6905.5|6887.5|6905.7|6887.7|6905.7|6887.7|6905.5|6887.5|0
1715920800000|2024-05-17 04:40:00|6905.9|6887.9|6905.9|6887.9|6906|6888|6905.7|6887.7|0
1715921100000|2024-05-17 04:45:00|6906|6888|6905.7|6887.7|6906|6888|6905.5|6887.5|0
1715921400000|2024-05-17 04:50:00|6905.5|6887.5|6905.7|6887.7|6905.9|6887.9|6905.5|6887.5|0
1715921700000|2024-05-17 04:55:00|6905.9|6887.9|6905.9|6887.9|6906|6888|6905.7|6887.7|0
1715922000000|2024-05-17 05:00:00|6899.6|6893.6|6912.6|6906.6|6914.6|6908.6|6891.6|6885.6|1266
1715922300000|2024-05-17 05:05:00|6911.6|6905.6|6912.6|6906.6|6919.6|6913.6|6904.6|6898.6|1265
1715922600000|2024-05-17 05:10:00|6913.6|6907.6|6916.6|6910.6|6921.6|6915.6|6912.6|6906.6|1466
1715922900000|2024-05-17 05:15:00|6915.6|6909.6|6909.6|6903.6|6922.6|6916.6|6906.6|6900.6|1196
1715923200000|2024-05-17 05:20:00|6910.6|6904.6|6900.6|6894.6|6911.6|6905.6|6900.6|6894.6|661
1715923500000|2024-05-17 05:25:00|6898.6|6892.6|6886.6|6880.6|6899.6|6893.6|6882.6|6876.6|1427
1715923800000|2024-05-17 05:30:00|6885.6|6879.6|6890.6|6884.6|6891.6|6885.6|6879.6|6873.6|1252
1715924100000|2024-05-17 05:35:00|6891.6|6885.6|6901.6|6895.6|6901.6|6895.6|6891.6|6885.6|645
1715924400000|2024-05-17 05:40:00|6900.6|6894.6|6908.6|6902.6|6911.6|6905.6|6899.6|6893.6|885
1715924700000|2024-05-17 05:45:00|6909.6|6903.6|6907.6|6901.6|6912.6|6906.6|6902.6|6896.6|1096
1715925000000|2024-05-17 05:50:00|6908.6|6902.6|6926.6|6920.6|6932.6|6926.6|6907.6|6901.6|4094
1715925300000|2024-05-17 05:55:00|6927.6|6921.6|6915.6|6909.6|6930.6|6924.6|6915.6|6909.6|3312
1715925600000|2024-05-17 06:00:00|6916.6|6910.6|6921.6|6915.6|6922.6|6916.6|6910.6|6904.6|766
1715925900000|2024-05-17 06:05:00|6920.6|6914.6|6914.6|6908.6|6921.6|6915.6|6914.6|6908.6|794
1715926200000|2024-05-17 06:10:00|6915.6|6909.6|6915.6|6909.6|6921.6|6915.6|6915.6|6909.6|554
1715926500000|2024-05-17 06:15:00|6916.6|6910.6|6909.6|6903.6|6916.6|6910.6|6907.6|6901.6|882
1715926800000|2024-05-17 06:20:00|6908.6|6902.6|6906.6|6900.6|6914.6|6908.6|6906.6|6900.6|503
1715927100000|2024-05-17 06:25:00|6907.6|6901.6|6913.6|6907.6|6915.6|6909.6|6905.6|6899.6|915
1715927400000|2024-05-17 06:30:00|6914.6|6908.6|6929.6|6923.6|6931.6|6925.6|6914.6|6908.6|1351
1715927700000|2024-05-17 06:35:00|6928.6|6922.6|6939.6|6933.6|6939.6|6933.6|6928.6|6922.6|1602
1715928000000|2024-05-17 06:40:00|6940.6|6934.6|6926.6|6920.6|6942.6|6936.6|6923.6|6917.6|2573
1715928300000|2024-05-17 06:45:00|6927.6|6921.6|6933.6|6927.6|6933.6|6927.6|6920.6|6914.6|592
1715928600000|2024-05-17 06:50:00|6932.6|6926.6|6936.6|6930.6|6938.6|6932.6|6931.6|6925.6|856
1715928900000|2024-05-17 06:55:00|6937.6|6931.6|6934.6|6928.6|6939.6|6933.6|6933.6|6927.6|715
1715929200000|2024-05-17 07:00:00|6933.6|6927.6|6938.6|6932.6|6942.6|6936.6|6930.6|6924.6|952
1715929500000|2024-05-17 07:05:00|6939.6|6933.6|6942.6|6936.6|6945.6|6939.6|6937.6|6931.6|1779
1715929800000|2024-05-17 07:10:00|6941.6|6935.6|6945.6|6939.6|6947.6|6941.6|6941.6|6935.6|1632
1715930100000|2024-05-17 07:15:00|6944.6|6938.6|6944.6|6938.6|6952.6|6946.6|6941.6|6935.6|2258
1715930400000|2024-05-17 07:20:00|6945.6|6939.6|6945.6|6939.6|6949.6|6943.6|6941.6|6935.6|2328
1715930700000|2024-05-17 07:25:00|6946.6|6940.6|6951.6|6945.6|6954.6|6948.6|6945.6|6939.6|2197
1715931000000|2024-05-17 07:30:00|6952.6|6946.6|6959.6|6953.6|6965.6|6959.6|6949.6|6943.6|3534
1715931300000|2024-05-17 07:35:00|6960.6|6954.6|6959.6|6953.6|6962.6|6956.6|6957.6|6951.6|1586
1715931600000|2024-05-17 07:40:00|6960.6|6954.6|6955.6|6949.6|6962.6|6956.6|6955.6|6949.6|1583
1715931900000|2024-05-17 07:45:00|6956.6|6950.6|6954.6|6948.6|6959.6|6953.6|6954.6|6948.6|2316
1715932200000|2024-05-17 07:50:00|6953.6|6947.6|6949.6|6943.6|6955.6|6949.6|6948.6|6942.6|1931
1715932500000|2024-05-17 07:55:00|6950.6|6944.6|6954.6|6948.6|6955.6|6949.6|6949.6|6943.6|2248
1715932800000|2024-05-17 08:00:00|6953.6|6947.6|6949.6|6943.6|6956.6|6950.6|6944.6|6938.6|2331
1715933100000|2024-05-17 08:05:00|6950.6|6944.6|6939.6|6933.6|6951.6|6945.6|6937.6|6931.6|6028
1715933400000|2024-05-17 08:10:00|6938.6|6932.6|6943.6|6937.6|6946.6|6940.6|6938.6|6932.6|3047
1715933700000|2024-05-17 08:15:00|6944.6|6938.6|6956.6|6950.6|6958.6|6952.6|6944.6|6938.6|7846
1715934000000|2024-05-17 08:20:00|6957.6|6951.6|6950.6|6944.6|6961.6|6955.6|6950.6|6944.6|1702
1715934300000|2024-05-17 08:25:00|6951.6|6945.6|6948.6|6942.6|6953.6|6947.6|6946.6|6940.6|1963
1715934600000|2024-05-17 08:30:00|6954.3|6936.3|6954.1|6936.1|6954.7|6936.7|6953.6|6935.6|760
1715934900000|2024-05-17 08:35:00|6954.3|6936.3|6956.3|6938.3|6956.3|6938.3|6954.1|6936.1|38
1715935200000|2024-05-17 08:40:00|6956.5|6938.5|6957.4|6939.4|6957.4|6939.4|6956.3|6938.3|60
1715935500000|2024-05-17 08:45:00|6957.2|6939.2|6957.2|6939.2|6957.4|6939.4|6956.4|6938.4|0
1715935800000|2024-05-17 08:50:00|6957|6939|6958.1|6940.1|6958.1|6940.1|6956.8|6938.8|0
1715936100000|2024-05-17 08:55:00|6958.3|6940.3|6958.1|6940.1|6958.6|6940.6|6957.9|6939.9|0
1715936400000|2024-05-17 09:00:00|6958.3|6940.3|6960.1|6942.1|6960.3|6942.3|6958.1|6940.1|0
1715936700000|2024-05-17 09:05:00|6960.3|6942.3|6960.5|6942.5|6960.5|6942.5|6959.3|6941.3|0
1715937000000|2024-05-17 09:10:00|6960.7|6942.7|6960.4|6942.4|6961.9|6943.9|6960.2|6942.2|0
1715937300000|2024-05-17 09:15:00|6947.6|6941.6|6939.6|6933.6|6948.6|6942.6|6937.6|6931.6|1048
1715937600000|2024-05-17 09:20:00|6938.6|6932.6|6929.6|6923.6|6938.6|6932.6|6928.6|6922.6|756
1715937900000|2024-05-17 09:25:00|6930.6|6924.6|6935.6|6929.6|6935.6|6929.6|6929.6|6923.6|317
1715938200000|2024-05-17 09:30:00|6937.6|6931.6|6942.6|6936.6|6944.6|6938.6|6937.6|6931.6|185
1715938500000|2024-05-17 09:35:00|6943.6|6937.6|6939.6|6933.6|6945.6|6939.6|6939.6|6933.6|280
1715938800000|2024-05-17 09:40:00|6938.6|6932.6|6942.6|6936.6|6942.6|6936.6|6938.6|6932.6|196
1715939100000|2024-05-17 09:45:00|6941.6|6935.6|6945.6|6939.6|6948.6|6942.6|6941.6|6935.6|157
1715939400000|2024-05-17 09:50:00|6944.6|6938.6|6943.6|6937.6|6945.6|6939.6|6942.6|6936.6|116
1715939700000|2024-05-17 09:55:00|6941.6|6935.6|6940.6|6934.6|6942.6|6936.6|6940.6|6934.6|28
1715940000000|2024-05-17 10:00:00|6941.1|6935.1|6940.1|6934.1|6942.6|6936.6|6937.6|6931.6|187
1715940300000|2024-05-17 10:05:00|6939.6|6933.6|6936.1|6930.1|6939.6|6933.6|6936.1|6930.1|97
1715940600000|2024-05-17 10:10:00|6936.6|6930.6|6938.1|6932.1|6938.1|6932.1|6935.1|6929.1|111
1715940900000|2024-05-17 10:15:00|6937.6|6931.6|6937.1|6931.1|6938.1|6932.1|6935.6|6929.6|115
1715941200000|2024-05-17 10:20:00|6936.6|6930.6|6939.1|6933.1|6940.1|6934.1|6936.1|6930.1|32
1715941500000|2024-05-17 10:25:00|6938.6|6932.6|6940.1|6934.1|6940.1|6934.1|6937.1|6931.1|23
1715941800000|2024-05-17 10:30:00|6940.6|6934.6|6941.1|6935.1|6942.1|6936.1|6939.6|6933.6|46
1715942100000|2024-05-17 10:35:00|6941.6|6935.6|6943.1|6937.1|6943.6|6937.6|6941.1|6935.1|72
1715942400000|2024-05-17 10:40:00|6942.6|6936.6|6940.6|6934.6|6944.1|6938.1|6940.1|6934.1|116
1715942700000|2024-05-17 10:45:00|6941.1|6935.1|6942.1|6936.1|6943.1|6937.1|6939.6|6933.6|92
1715943000000|2024-05-17 10:50:00|6942.6|6936.6|6943.6|6937.6|6944.1|6938.1|6942.1|6936.1|55
1715943300000|2024-05-17 10:55:00|6944.1|6938.1|6942.6|6936.6|6944.1|6938.1|6942.1|6936.1|64
1715943600000|2024-05-17 11:00:00|6943.1|6937.1|6939.6|6933.6|6944.1|6938.1|6938.1|6932.1|31
1715943900000|2024-05-17 11:05:00|6940.1|6934.1|6938.6|6932.6|6940.1|6934.1|6938.1|6932.1|27
1715944200000|2024-05-17 11:10:00|6938.1|6932.1|6941.1|6935.1|6941.6|6935.6|6938.1|6932.1|69
1715944500000|2024-05-17 11:15:00|6940.1|6934.1|6937.6|6931.6|6940.1|6934.1|6936.1|6930.1|190
1715944800000|2024-05-17 11:20:00|6937.1|6931.1|6938.6|6932.6|6939.1|6933.1|6937.1|6931.1|22
1715945100000|2024-05-17 11:25:00|6938.1|6932.1|6942.6|6936.6|6943.1|6937.1|6938.1|6932.1|21
1715945400000|2024-05-17 11:30:00|6942.1|6936.1|6944.6|6938.6|6945.1|6939.1|6941.6|6935.6|5
1715945700000|2024-05-17 11:35:00|6944.1|6938.1|6944.6|6938.6|6946.1|6940.1|6944.1|6938.1|17
1715946000000|2024-05-17 11:40:00|6944.1|6938.1|6946.1|6940.1|6946.1|6940.1|6943.1|6937.1|36
1715946300000|2024-05-17 11:45:00|6945.6|6939.6|6944.6|6938.6|6945.6|6939.6|6942.6|6936.6|30
1715946600000|2024-05-17 11:50:00|6945.1|6939.1|6945.1|6939.1|6945.6|6939.6|6944.1|6938.1|22
1715946900000|2024-05-17 11:55:00|6946.1|6940.1|6947.6|6941.6|6948.1|6942.1|6945.1|6939.1|40
1715947200000|2024-05-17 12:00:00|6947.1|6941.1|6951.1|6945.1|6952.1|6946.1|6945.6|6939.6|128
1715947500000|2024-05-17 12:05:00|6950.1|6944.1|6953.1|6947.1|6954.1|6948.1|6949.1|6943.1|143
1715947800000|2024-05-17 12:10:00|6952.6|6946.6|6951.1|6945.1|6953.1|6947.1|6951.1|6945.1|28
1715948100000|2024-05-17 12:15:00|6950.1|6944.1|6952.1|6946.1|6952.1|6946.1|6949.1|6943.1|97
1715948400000|2024-05-17 12:20:00|6951.6|6945.6|6950.6|6944.6|6951.6|6945.6|6949.1|6943.1|36
1715948700000|2024-05-17 12:25:00|6950.1|6944.1|6952.6|6946.6|6953.1|6947.1|6949.1|6943.1|59
1715949000000|2024-05-17 12:30:00|6953.1|6947.1|6955.1|6949.1|6960.1|6954.1|6953.1|6947.1|307
1715949300000|2024-05-17 12:35:00|6955.6|6949.6|6959.1|6953.1|6959.1|6953.1|6953.1|6947.1|113
1715949600000|2024-05-17 12:40:00|6958.6|6952.6|6956.1|6950.1|6960.1|6954.1|6956.1|6950.1|147
1715949900000|2024-05-17 12:45:00|6957.1|6951.1|6958.1|6952.1|6959.1|6953.1|6956.6|6950.6|88
1715950200000|2024-05-17 12:50:00|6957.6|6951.6|6955.1|6949.1|6957.6|6951.6|6954.6|6948.6|82
1715950500000|2024-05-17 12:55:00|6954.1|6948.1|6955.1|6949.1|6957.1|6951.1|6952.1|6946.1|123
1715950800000|2024-05-17 13:00:00|6955.6|6949.6|6955.6|6949.6|6956.1|6950.1|6953.1|6947.1|68
1715951100000|2024-05-17 13:05:00|6955.1|6949.1|6953.1|6947.1|6956.1|6950.1|6952.6|6946.6|89
1715951400000|2024-05-17 13:10:00|6953.6|6947.6|6951.1|6945.1|6953.6|6947.6|6950.6|6944.6|294
1715951700000|2024-05-17 13:15:00|6952.1|6946.1|6958.1|6952.1|6959.1|6953.1|6951.6|6945.6|193
1715952000000|2024-05-17 13:20:00|6957.6|6951.6|6956.6|6950.6|6959.1|6953.1|6956.1|6950.1|98
1715952300000|2024-05-17 13:25:00|6957.1|6951.1|6957.1|6951.1|6959.1|6953.1|6952.6|6946.6|160
1715952600000|2024-05-17 13:30:00|6956.6|6950.6|6959.1|6953.1|6965.1|6959.1|6954.1|6948.1|1666
1715952900000|2024-05-17 13:35:00|6960.6|6954.6|6946.6|6940.6|6961.6|6955.6|6939.1|6933.1|980
1715953200000|2024-05-17 13:40:00|6946.1|6940.1|6941.1|6935.1|6952.1|6946.1|6936.1|6930.1|750
1715953500000|2024-05-17 13:45:00|6942.1|6936.1|6943.6|6937.6|6950.1|6944.1|6939.1|6933.1|680
1715953800000|2024-05-17 13:50:00|6944.1|6938.1|6952.6|6946.6|6953.1|6947.1|6941.1|6935.1|466
1715954100000|2024-05-17 13:55:00|6953.1|6947.1|6965.1|6959.1|6965.1|6959.1|6952.1|6946.1|667
1715954400000|2024-05-17 14:00:00|6964.6|6958.6|6972.6|6966.6|6974.1|6968.1|6962.6|6956.6|540
1715954700000|2024-05-17 14:05:00|6972.1|6966.1|6984.6|6978.6|6984.6|6978.6|6969.1|6963.1|558
1715955000000|2024-05-17 14:10:00|6985.1|6979.1|6993.1|6987.1|6995.1|6989.1|6982.6|6976.6|1301
1715955300000|2024-05-17 14:15:00|6992.6|6986.6|7008.6|7002.6|7009.1|7003.1|6991.1|6985.1|1012
1715955600000|2024-05-17 14:20:00|7008.1|7002.1|7013.1|7007.1|7018.1|7012.1|7008.1|7002.1|792
1715955900000|2024-05-17 14:25:00|7012.1|7006.1|7012.1|7006.1|7015.1|7009.1|7007.1|7001.1|385
1715956200000|2024-05-17 14:30:00|7011.6|7005.6|7017.1|7011.1|7025.6|7019.6|7007.6|7001.6|456
1715956500000|2024-05-17 14:35:00|7018.1|7012.1|7021.6|7015.6|7028.1|7022.1|7015.6|7009.6|546
1715956800000|2024-05-17 14:40:00|7022.1|7016.1|7021.1|7015.1|7028.1|7022.1|7018.1|7012.1|378
1715957100000|2024-05-17 14:45:00|7020.6|7014.6|7024.1|7018.1|7028.6|7022.6|7020.1|7014.1|807
1715957400000|2024-05-17 14:50:00|7023.6|7017.6|7018.1|7012.1|7025.1|7019.1|7012.6|7006.6|332
1715957700000|2024-05-17 14:55:00|7018.6|7012.6|7021.6|7015.6|7023.1|7017.1|7018.1|7012.1|186
1715958000000|2024-05-17 15:00:00|7021.1|7015.1|7022.1|7016.1|7025.6|7019.6|7018.6|7012.6|100
1715958300000|2024-05-17 15:05:00|7021.6|7015.6|7019.1|7013.1|7023.1|7017.1|7018.6|7012.6|133
1715958600000|2024-05-17 15:10:00|7018.1|7012.1|7017.6|7011.6|7018.1|7012.1|7013.6|7007.6|209
1715958900000|2024-05-17 15:15:00|7017.1|7011.1|7021.6|7015.6|7021.6|7015.6|7013.1|7007.1|459
1715959200000|2024-05-17 15:20:00|7022.1|7016.1|7022.6|7016.6|7026.1|7020.1|7020.1|7014.1|365
1715959500000|2024-05-17 15:25:00|7023.1|7017.1|7019.6|7013.6|7027.1|7021.1|7019.6|7013.6|371
1715959800000|2024-05-17 15:30:00|7020.1|7014.1|7016.1|7010.1|7024.1|7018.1|7014.1|7008.1|490
1715960100000|2024-05-17 15:35:00|7016.6|7010.6|7009.1|7003.1|7019.1|7013.1|7008.1|7002.1|354
1715960400000|2024-05-17 15:40:00|7009.6|7003.6|7008.6|7002.6|7013.1|7007.1|7004.1|6998.1|376
1715960700000|2024-05-17 15:45:00|7009.1|7003.1|7008.6|7002.6|7013.6|7007.6|7008.6|7002.6|130
1715961000000|2024-05-17 15:50:00|7008.1|7002.1|6999.6|6993.6|7010.1|7004.1|6999.1|6993.1|594
1715961300000|2024-05-17 15:55:00|7000.1|6994.1|6998.6|6992.6|7001.1|6995.1|6994.1|6988.1|297
1715961600000|2024-05-17 16:00:00|6997.6|6991.6|7001.6|6995.6|7001.6|6995.6|6993.6|6987.6|262
1715961900000|2024-05-17 16:05:00|7000.6|6994.6|6998.6|6992.6|7002.6|6996.6|6994.6|6988.6|281
1715962200000|2024-05-17 16:10:00|6997.6|6991.6|6999.6|6993.6|7000.6|6994.6|6997.6|6991.6|83
1715962500000|2024-05-17 16:15:00|7000.6|6994.6|7002.6|6996.6|7006.6|7000.6|6999.6|6993.6|389
1715962800000|2024-05-17 16:20:00|7003.6|6997.6|6999.6|6993.6|7004.6|6998.6|6996.6|6990.6|231
1715963100000|2024-05-17 16:25:00|6998.6|6992.6|6998.6|6992.6|7001.6|6995.6|6997.6|6991.6|183
1715963400000|2024-05-17 16:30:00|6999.6|6993.6|7001.6|6995.6|7003.6|6997.6|6999.6|6993.6|72
1715963700000|2024-05-17 16:35:00|7002.6|6996.6|7003.6|6997.6|7005.6|6999.6|7001.6|6995.6|95
1715964000000|2024-05-17 16:40:00|7002.6|6996.6|7007.6|7001.6|7007.6|7001.6|7002.6|6996.6|77
1715964300000|2024-05-17 16:45:00|7006.6|7000.6|7008.6|7002.6|7010.6|7004.6|7005.6|6999.6|47
1715964600000|2024-05-17 16:50:00|7007.6|7001.6|7008.6|7002.6|7008.6|7002.6|7006.6|7000.6|21
1715964900000|2024-05-17 16:55:00|7006.6|7000.6|7010.6|7004.6|7010.6|7004.6|7003.6|6997.6|48
1715965200000|2024-05-17 17:00:00|7009.6|7003.6|7010.6|7004.6|7011.6|7005.6|7008.6|7002.6|128
1715965500000|2024-05-17 17:05:00|7006.6|7000.6|7007.6|7001.6|7008.6|7002.6|7005.6|6999.6|123
1715965800000|2024-05-17 17:10:00|7008.6|7002.6|7010.6|7004.6|7010.6|7004.6|7006.6|7000.6|73
1715966100000|2024-05-17 17:15:00|7011.6|7005.6|7009.6|7003.6|7011.6|7005.6|7008.6|7002.6|30
1715966400000|2024-05-17 17:20:00|7010.6|7004.6|7013.6|7007.6|7013.6|7007.6|7010.6|7004.6|36
1715966700000|2024-05-17 17:25:00|7014.6|7008.6|7015.6|7009.6|7018.6|7012.6|7014.6|7008.6|112
1715967000000|2024-05-17 17:30:00|7016.6|7010.6|7014.6|7008.6|7017.6|7011.6|7013.6|7007.6|59
1715967300000|2024-05-17 17:35:00|7012.6|7006.6|7016.6|7010.6|7016.6|7010.6|7012.6|7006.6|70
1715967600000|2024-05-17 17:40:00|7015.6|7009.6|7012.6|7006.6|7015.6|7009.6|7012.6|7006.6|56
1715967900000|2024-05-17 17:45:00|7010.6|7004.6|7014.6|7008.6|7014.6|7008.6|7010.6|7004.6|48
1715968200000|2024-05-17 17:50:00|7013.6|7007.6|7006.6|7000.6|7013.6|7007.6|7006.6|7000.6|122
1715968500000|2024-05-17 17:55:00|7005.6|6999.6|7005.6|6999.6|7009.6|7003.6|7004.6|6998.6|148
1715968800000|2024-05-17 18:00:00|7006.6|7000.6|7001.6|6995.6|7006.6|7000.6|6999.6|6993.6|105
1715969100000|2024-05-17 18:05:00|7002.6|6996.6|6998.6|6992.6|7002.6|6996.6|6998.6|6992.6|69
1715969400000|2024-05-17 18:10:00|6999.6|6993.6|6997.6|6991.6|7001.6|6995.6|6997.6|6991.6|72
1715969700000|2024-05-17 18:15:00|6996.6|6990.6|6997.6|6991.6|6999.6|6993.6|6995.6|6989.6|88
1715970000000|2024-05-17 18:20:00|6996.6|6990.6|6993.6|6987.6|6997.6|6991.6|6991.6|6985.6|71
1715970300000|2024-05-17 18:25:00|6994.6|6988.6|6990.6|6984.6|6994.6|6988.6|6990.6|6984.6|143
1715970600000|2024-05-17 18:30:00|6989.6|6983.6|6992.6|6986.6|6992.6|6986.6|6989.6|6983.6|109
1715970900000|2024-05-17 18:35:00|6991.6|6985.6|6991.6|6985.6|6995.6|6989.6|6991.6|6985.6|165
1715971200000|2024-05-17 18:40:00|6992.6|6986.6|6990.6|6984.6|6993.6|6987.6|6990.6|6984.6|82
1715971500000|2024-05-17 18:45:00|6989.6|6983.6|6996.6|6990.6|6997.6|6991.6|6989.6|6983.6|167
1715971800000|2024-05-17 18:50:00|6994.6|6988.6|6993.6|6987.6|6997.6|6991.6|6992.6|6986.6|81
1715972100000|2024-05-17 18:55:00|6994.6|6988.6|7004.4|6986.4|7004.4|6993.6|6993.6|6986.4|131
1715972400000|2024-05-17 19:00:00|7004.3|6986.3|7003.6|6985.6|7004.4|6986.4|7003.1|6985.1|0
1715972700000|2024-05-17 19:05:00|7003.5|6985.5|7005.5|6987.5|7006.3|6988.3|7003.3|6985.3|0
1715973000000|2024-05-17 19:10:00|7005.6|6987.6|7005.5|6987.5|7005.6|6987.6|7005.2|6987.2|0
1715973300000|2024-05-17 19:15:00|7005.4|6987.4|7004|6986|7006|6988|7003.9|6985.9|0
1715973600000|2024-05-17 19:20:00|7004.1|6986.1|7005.2|6987.2|7006.3|6988.3|7004|6986|0
1715973900000|2024-05-17 19:25:00|7005.3|6987.3|7003.5|6985.5|7005.4|6987.4|7003.1|6985.1|0
1715974200000|2024-05-17 19:30:00|7003.6|6985.6|7000.5|6982.5|7004.3|6986.3|6999.6|6981.6|0
1715974500000|2024-05-17 19:35:00|7000.4|6982.4|7001|6983|7003.3|6985.3|7000.1|6982.1|0
1715974800000|2024-05-17 19:40:00|7001.1|6983.1|6999|6981|7001.1|6983.1|6998.8|6980.8|0
1715975100000|2024-05-17 19:45:00|6998.9|6980.9|6998.7|6980.7|6999.1|6981.1|6997.7|6979.7|0
1715975400000|2024-05-17 19:50:00|6998.6|6980.6|7002.6|6984.6|7003.7|6985.7|6998.3|6980.3|0
1715975700000|2024-05-17 19:55:00|7002.5|6984.5|7004.6|6986.6|7004.6|6986.6|6998.6|6980.6|0
1715976000000|2024-05-17 20:00:00|7004.1|6986.1|7002.2|6984.2|7004.1|6986.1|7001.1|6983.1|0
1715976300000|2024-05-17 20:05:00|7002|6984|7002.4|6984.4|7002.8|6984.8|7002|6984|0
1715976600000|2024-05-17 20:10:00|7002.6|6984.6|7002.6|6984.6|7003|6985|7002.4|6984.4|0
1715976900000|2024-05-17 20:15:00|7002.8|6984.8|7003.5|6985.5|7003.9|6985.9|7002.4|6984.4|0
1715977200000|2024-05-17 20:20:00|7003.7|6985.7|7003.9|6985.9|7004.1|6986.1|7003.5|6985.5|0
1715977500000|2024-05-17 20:25:00|7004.1|6986.1|7003.9|6985.9|7004.3|6986.3|7003.7|6985.7|0
1715977800000|2024-05-17 20:30:00|7004.1|6986.1|7003.7|6985.7|7004.1|6986.1|7003.7|6985.7|0
1715978100000|2024-05-17 20:35:00|7003.9|6985.9|7004.1|6986.1|7004.3|6986.3|7003.7|6985.7|0
1715978400000|2024-05-17 20:40:00|7004.3|6986.3|7004.3|6986.3|7004.3|6986.3|7003.9|6985.9|0
1715978700000|2024-05-17 20:45:00|7004.1|6986.1|7003.9|6985.9|7004.3|6986.3|7003.9|6985.9|0
1715979000000|2024-05-17 20:50:00|7004.1|6986.1|7004.4|6986.4|7004.6|6986.6|7003.9|6985.9|0
1715979300000|2024-05-17 20:55:00|7004.3|6986.3|7004.3|6986.3|7004.6|6986.6|7004.2|6986.2|0
1716156000000|2024-05-19 22:00:00|7005.5|6987.5|7007.2|6989.2|7007.4|6989.4|7005.5|6987.5|0
1716156300000|2024-05-19 22:05:00|7007.3|6989.3|7007.7|6989.7|7008.1|6990.1|7007.2|6989.2|0
1716156600000|2024-05-19 22:10:00|7007.8|6989.8|7008.3|6990.3|7008.3|6990.3|7007.7|6989.7|0
1716156900000|2024-05-19 22:15:00|7008.1|6990.1|7008.7|6990.7|7008.7|6990.7|7008.1|6990.1|0
1716157200000|2024-05-19 22:20:00|7008.5|6990.5|7008.7|6990.7|7009|6991|7008.5|6990.5|0
1716157500000|2024-05-19 22:25:00|7008.9|6990.9|7008.3|6990.3|7009|6991|7008.3|6990.3|0
1716157800000|2024-05-19 22:30:00|7008.1|6990.1|7007.7|6989.7|7008.1|6990.1|7007.4|6989.4|0
1716158100000|2024-05-19 22:35:00|7007.9|6989.9|7007.2|6989.2|7007.9|6989.9|7007|6989|0
1716158400000|2024-05-19 22:40:00|7007.4|6989.4|7007.9|6989.9|7007.9|6989.9|7007.2|6989.2|0
1716158700000|2024-05-19 22:45:00|7007.7|6989.7|7007.4|6989.4|7007.7|6989.7|7007.2|6989.2|0
1716159000000|2024-05-19 22:50:00|7007.6|6989.6|7007.7|6989.7|7007.7|6989.7|7007.6|6989.6|0
1716159300000|2024-05-19 22:55:00|7007.6|6989.6|7007.7|6989.7|7007.7|6989.7|7007.4|6989.4|0
1716159600000|2024-05-19 23:00:00|7007.8|6989.8|7008.1|6990.1|7008.5|6990.5|7007.7|6989.7|0
1716159900000|2024-05-19 23:05:00|7007.9|6989.9|7007.7|6989.7|7008.3|6990.3|7007.7|6989.7|0
1716160200000|2024-05-19 23:10:00|7007.9|6989.9|7008.5|6990.5|7008.5|6990.5|7007.7|6989.7|0
1716160500000|2024-05-19 23:15:00|7008.3|6990.3|7008.7|6990.7|7008.7|6990.7|7008.1|6990.1|0
1716160800000|2024-05-19 23:20:00|7008.5|6990.5|7009|6991|7009.2|6991.2|7008.5|6990.5|0
1716161100000|2024-05-19 23:25:00|7009.2|6991.2|7009.4|6991.4|7009.4|6991.4|7009|6991|0
1716161400000|2024-05-19 23:30:00|7009.6|6991.6|7010.4|6992.4|7010.9|6992.9|7009.4|6991.4|0
1716161700000|2024-05-19 23:35:00|7010.6|6992.6|7010.4|6992.4|7010.7|6992.7|7010.2|6992.2|0
1716162000000|2024-05-19 23:40:00|7010.6|6992.6|7010.7|6992.7|7010.9|6992.9|7010.6|6992.6|0
1716162300000|2024-05-19 23:45:00|7010.8|6992.8|7011.7|6993.7|7011.9|6993.9|7010.7|6992.7|0
1716162600000|2024-05-19 23:50:00|7011.5|6993.5|7011.5|6993.5|7011.7|6993.7|7011.3|6993.3|0
1716162900000|2024-05-19 23:55:00|7011.7|6993.7|7011.3|6993.3|7011.7|6993.7|7011.3|6993.3|0
1716163200000|2024-05-20 00:00:00|7011.5|6993.5|7009.8|6991.8|7011.5|6993.5|7009.8|6991.8|0
1716163500000|2024-05-20 00:05:00|7009.6|6991.6|7009|6991|7009.6|6991.6|7008.3|6990.3|0
1716163800000|2024-05-20 00:10:00|7008.8|6990.8|7009.8|6991.8|7009.9|6991.9|7008.7|6990.7|0
1716164100000|2024-05-20 00:15:00|7009.6|6991.6|7010.3|6992.3|7010.3|6992.3|7009.2|6991.2|0
1716164400000|2024-05-20 00:20:00|7010.1|6992.1|7009.8|6991.8|7010.3|6992.3|7009.6|6991.6|0
1716164700000|2024-05-20 00:25:00|7009.7|6991.7|7010.6|6992.6|7010.8|6992.8|7009.6|6991.6|0
1716165000000|2024-05-20 00:30:00|7010.5|6992.5|7010.9|6992.9|7010.9|6992.9|7010.2|6992.2|0
1716165300000|2024-05-20 00:35:00|7011.1|6993.1|7011.3|6993.3|7011.5|6993.5|7010.6|6992.6|0
1716165600000|2024-05-20 00:40:00|7011.4|6993.4|7011.8|6993.8|7012.1|6994.1|7011.4|6993.4|0
1716165900000|2024-05-20 00:45:00|7011.9|6993.9|7011.6|6993.6|7011.9|6993.9|7011.3|6993.3|0
1716166200000|2024-05-20 00:50:00|7011.5|6993.5|7011.6|6993.6|7011.8|6993.8|7011.4|6993.4|0
1716166500000|2024-05-20 00:55:00|7011.8|6993.8|7011.1|6993.1|7011.8|6993.8|7010.9|6992.9|0
1716166800000|2024-05-20 01:00:00|7011|6993|7011.2|6993.2|7011.4|6993.4|7010.7|6992.7|0
1716167100000|2024-05-20 01:05:00|7011.1|6993.1|7011.2|6993.2|7011.2|6993.2|7010.9|6992.9|0
1716167400000|2024-05-20 01:10:00|7011.1|6993.1|7011.4|6993.4|7011.4|6993.4|7011|6993|0
1716167700000|2024-05-20 01:15:00|6994.6|6988.6|6961.6|6955.6|6994.6|6988.6|6951.6|6945.6|2718
1716168000000|2024-05-20 01:20:00|6962.6|6956.6|6964.6|6958.6|6970.6|6964.6|6958.6|6952.6|1636
1716168300000|2024-05-20 01:25:00|6963.6|6957.6|6955.6|6949.6|6963.6|6957.6|6951.6|6945.6|1533
1716168600000|2024-05-20 01:30:00|6962.6|6956.6|6979.7|6973.7|6980.7|6974.7|6954.6|6948.6|4294
1716168900000|2024-05-20 01:35:00|6980.7|6974.7|6970.7|6964.7|6994.7|6988.7|6969.7|6963.7|2802
1716169200000|2024-05-20 01:40:00|6969.7|6963.7|6987.7|6981.7|6989.7|6983.7|6968.7|6962.7|1435
1716169500000|2024-05-20 01:45:00|6988.7|6982.7|6965.7|6959.7|6995.7|6989.7|6964.7|6958.7|1440
1716169800000|2024-05-20 01:50:00|6964.7|6958.7|6966.7|6960.7|6975.7|6969.7|6956.7|6950.7|1699
1716170100000|2024-05-20 01:55:00|6967.7|6961.7|6961.7|6955.7|6981.7|6975.7|6960.7|6954.7|1332
1716170400000|2024-05-20 02:00:00|6959.7|6953.7|6946.7|6940.7|6965.7|6959.7|6941.7|6935.7|1942
1716170700000|2024-05-20 02:05:00|6945.7|6939.7|6958.7|6952.7|6960.7|6954.7|6940.7|6934.7|1726
1716171000000|2024-05-20 02:10:00|6957.7|6951.7|6954.7|6948.7|6962.7|6956.7|6948.7|6942.7|1266
1716171300000|2024-05-20 02:15:00|6953.7|6947.7|6952.7|6946.7|6965.7|6959.7|6946.7|6940.7|1249
1716171600000|2024-05-20 02:20:00|6951.7|6945.7|6961.7|6955.7|6962.7|6956.7|6941.7|6935.7|1411
1716171900000|2024-05-20 02:25:00|6962.7|6956.7|6957.7|6951.7|6966.7|6960.7|6955.7|6949.7|1148
1716172200000|2024-05-20 02:30:00|6958.7|6952.7|6963.7|6957.7|6964.7|6958.7|6948.7|6942.7|1995
1716172500000|2024-05-20 02:35:00|6964.7|6958.7|6979.7|6973.7|6987.7|6981.7|6961.7|6955.7|4116
1716172800000|2024-05-20 02:40:00|6978.7|6972.7|6973.7|6967.7|6986.7|6980.7|6970.7|6964.7|1634
1716173100000|2024-05-20 02:45:00|6974.7|6968.7|6972.7|6966.7|6982.7|6976.7|6964.7|6958.7|1447
1716173400000|2024-05-20 02:50:00|6971.7|6965.7|6968.7|6962.7|6975.7|6969.7|6962.7|6956.7|2622
1716173700000|2024-05-20 02:55:00|6967.7|6961.7|6960.7|6954.7|6971.7|6965.7|6960.7|6954.7|1134
1716174000000|2024-05-20 03:00:00|6962.7|6956.7|6966.7|6960.7|6968.7|6962.7|6956.7|6950.7|3021
1716174300000|2024-05-20 03:05:00|6965.7|6959.7|6957.7|6951.7|6966.7|6960.7|6955.7|6949.7|526
1716174600000|2024-05-20 03:10:00|6956.7|6950.7|6970.7|6964.7|6971.7|6965.7|6955.7|6949.7|3476
1716174900000|2024-05-20 03:15:00|6969.7|6963.7|6957.7|6951.7|6976.7|6970.7|6955.7|6949.7|1251
1716175200000|2024-05-20 03:20:00|6956.7|6950.7|6965.7|6959.7|6965.7|6959.7|6954.7|6948.7|767
1716175500000|2024-05-20 03:25:00|6966.7|6960.7|6966.7|6960.7|6967.7|6961.7|6959.7|6953.7|599
1716175800000|2024-05-20 03:30:00|6967.7|6961.7|6973.7|6967.7|6974.7|6968.7|6966.7|6960.7|745
1716176100000|2024-05-20 03:35:00|6972.7|6966.7|6969.7|6963.7|6972.7|6966.7|6962.7|6956.7|494
1716176400000|2024-05-20 03:40:00|6970.7|6964.7|6974.7|6968.7|6978.7|6972.7|6967.7|6961.7|574
1716176700000|2024-05-20 03:45:00|6975.7|6969.7|6974.7|6968.7|6978.7|6972.7|6972.7|6966.7|2473
1716177000000|2024-05-20 03:50:00|6975.7|6969.7|6978.7|6972.7|6980.7|6974.7|6971.7|6965.7|320
1716177300000|2024-05-20 03:55:00|6977.7|6971.7|6975.7|6969.7|6978.7|6972.7|6973.7|6967.7|3638
1716177600000|2024-05-20 04:00:00|6980.6|6962.6|6980.7|6962.7|6980.9|6962.9|6980.5|6962.5|0
1716177900000|2024-05-20 04:05:00|6980.9|6962.9|6981.6|6963.6|6981.7|6963.7|6980.7|6962.7|0
1716178200000|2024-05-20 04:10:00|6981.7|6963.7|6980.9|6962.9|6981.7|6963.7|6980.9|6962.9|0
1716178500000|2024-05-20 04:15:00|6980.7|6962.7|6981.4|6963.4|6981.4|6963.4|6980.7|6962.7|0
1716178800000|2024-05-20 04:20:00|6981.5|6963.5|6981|6963|6981.6|6963.6|6981|6963|0
1716179100000|2024-05-20 04:25:00|6981.1|6963.1|6981.1|6963.1|6981.2|6963.2|6981|6963|0
1716179400000|2024-05-20 04:30:00|6980.9|6962.9|6980.4|6962.4|6981.1|6963.1|6980.3|6962.3|0
1716179700000|2024-05-20 04:35:00|6980.6|6962.6|6980.1|6962.1|6980.6|6962.6|6980.1|6962.1|0
1716180000000|2024-05-20 04:40:00|6980.3|6962.3|6980.5|6962.5|6980.8|6962.8|6980.3|6962.3|0
1716180300000|2024-05-20 04:45:00|6980.3|6962.3|6980.8|6962.8|6981|6963|6980.3|6962.3|0
1716180600000|2024-05-20 04:50:00|6980.6|6962.6|6980.6|6962.6|6980.8|6962.8|6980.3|6962.3|0
1716180900000|2024-05-20 04:55:00|6980.8|6962.8|6980.8|6962.8|6980.8|6962.8|6980.5|6962.5|0
1716181200000|2024-05-20 05:00:00|6981|6963|6983.7|6977.7|6985.7|6979.7|6970.7|6963|1877
1716181500000|2024-05-20 05:05:00|6982.7|6976.7|6987.7|6981.7|6994.7|6988.7|6975.7|6969.7|1135
1716181800000|2024-05-20 05:10:00|6988.7|6982.7|6979.7|6973.7|6988.7|6982.7|6979.7|6973.7|2478
1716182100000|2024-05-20 05:15:00|6981.7|6975.7|6982.7|6976.7|6989.7|6983.7|6980.7|6974.7|987
1716182400000|2024-05-20 05:20:00|6983.7|6977.7|6985.7|6979.7|6987.7|6981.7|6982.7|6976.7|355
1716182700000|2024-05-20 05:25:00|6986.7|6980.7|6972.7|6966.7|6986.7|6980.7|6971.7|6965.7|872
1716183000000|2024-05-20 05:30:00|6973.7|6967.7|6970.7|6964.7|6974.7|6968.7|6962.7|6956.7|1703
1716183300000|2024-05-20 05:35:00|6971.7|6965.7|6971.7|6965.7|6972.7|6966.7|6966.7|6960.7|693
1716183600000|2024-05-20 05:40:00|6970.7|6964.7|6977.7|6971.7|6979.7|6973.7|6969.7|6963.7|679
1716183900000|2024-05-20 05:45:00|6978.7|6972.7|6981.7|6975.7|6983.7|6977.7|6976.7|6970.7|616
1716184200000|2024-05-20 05:50:00|6980.7|6974.7|6982.7|6976.7|6982.7|6976.7|6976.7|6970.7|334
1716184500000|2024-05-20 05:55:00|6981.7|6975.7|6988.7|6982.7|6990.7|6984.7|6981.7|6975.7|688
1716184800000|2024-05-20 06:00:00|6989.7|6983.7|6984.7|6978.7|6991.7|6985.7|6980.7|6974.7|801
1716185100000|2024-05-20 06:05:00|6985.7|6979.7|6988.7|6982.7|6990.7|6984.7|6984.7|6978.7|591
1716185400000|2024-05-20 06:10:00|6989.7|6983.7|6992.7|6986.7|6992.7|6986.7|6988.7|6982.7|2133
1716185700000|2024-05-20 06:15:00|6993.7|6987.7|6978.7|6972.7|6993.7|6987.7|6977.7|6971.7|904
1716186000000|2024-05-20 06:20:00|6979.7|6973.7|6981.7|6975.7|6981.7|6975.7|6971.7|6965.7|621
1716186300000|2024-05-20 06:25:00|6980.7|6974.7|6980.7|6974.7|6981.7|6975.7|6975.7|6969.7|461
1716186600000|2024-05-20 06:30:00|6981.7|6975.7|6977.7|6971.7|6985.7|6979.7|6975.7|6969.7|930
1716186900000|2024-05-20 06:35:00|6978.7|6972.7|6971.7|6965.7|6978.7|6972.7|6969.7|6963.7|573
1716187200000|2024-05-20 06:40:00|6972.7|6966.7|6972.7|6966.7|6974.7|6968.7|6966.7|6960.7|2735
1716187500000|2024-05-20 06:45:00|6973.7|6967.7|6979.7|6973.7|6981.7|6975.7|6972.7|6966.7|724
1716187800000|2024-05-20 06:50:00|6978.7|6972.7|6973.7|6967.7|6981.7|6975.7|6972.7|6966.7|739
1716188100000|2024-05-20 06:55:00|6972.7|6966.7|6967.7|6961.7|6972.7|6966.7|6967.7|6961.7|868
1716188400000|2024-05-20 07:00:00|6969.7|6963.7|6969.7|6963.7|6971.7|6965.7|6965.7|6959.7|824
1716188700000|2024-05-20 07:05:00|6968.7|6962.7|6964.7|6958.7|6970.7|6964.7|6961.7|6955.7|916
1716189000000|2024-05-20 07:10:00|6963.7|6957.7|6962.7|6956.7|6966.7|6960.7|6961.7|6955.7|1206
1716189300000|2024-05-20 07:15:00|6963.7|6957.7|6962.7|6956.7|6966.7|6960.7|6959.7|6953.7|1609
1716189600000|2024-05-20 07:20:00|6961.7|6955.7|6957.7|6951.7|6963.7|6957.7|6956.7|6950.7|1011
1716189900000|2024-05-20 07:25:00|6956.7|6950.7|6955.7|6949.7|6957.7|6951.7|6951.7|6945.7|1677
1716190200000|2024-05-20 07:30:00|6954.7|6948.7|6957.7|6951.7|6960.7|6954.7|6953.7|6947.7|1324
1716190500000|2024-05-20 07:35:00|6958.7|6952.7|6960.7|6954.7|6963.7|6957.7|6957.7|6951.7|1056
1716190800000|2024-05-20 07:40:00|6959.7|6953.7|6963.7|6957.7|6963.7|6957.7|6957.7|6951.7|873
1716191100000|2024-05-20 07:45:00|6962.7|6956.7|6961.7|6955.7|6963.7|6957.7|6960.7|6954.7|743
1716191400000|2024-05-20 07:50:00|6960.7|6954.7|6964.7|6958.7|6965.7|6959.7|6959.7|6953.7|1104
1716191700000|2024-05-20 07:55:00|6963.7|6957.7|6964.7|6958.7|6964.7|6958.7|6961.7|6955.7|1514
1716192000000|2024-05-20 08:00:00|6963.7|6957.7|6971.7|6965.7|6971.7|6965.7|6962.7|6956.7|5315
1716192300000|2024-05-20 08:05:00|6970.7|6964.7|6974.7|6968.7|6978.7|6972.7|6968.7|6962.7|4806
1716192600000|2024-05-20 08:10:00|6975.7|6969.7|6970.7|6964.7|6976.7|6970.7|6969.7|6963.7|1983
1716192900000|2024-05-20 08:15:00|6969.7|6963.7|6967.7|6961.7|6971.7|6965.7|6966.7|6960.7|2902
1716193200000|2024-05-20 08:20:00|6966.7|6960.7|6968.7|6962.7|6969.7|6963.7|6965.7|6959.7|906
1716193500000|2024-05-20 08:25:00|6967.7|6961.7|6971.7|6965.7|6971.7|6965.7|6967.7|6961.7|884
1716193800000|2024-05-20 08:30:00|6977.8|6959.8|6976.6|6958.6|6977.9|6959.9|6976.6|6958.6|217
1716194100000|2024-05-20 08:35:00|6976.5|6958.5|6976.1|6958.1|6976.8|6958.8|6975.9|6957.9|88
1716194400000|2024-05-20 08:40:00|6976.2|6958.2|6975.4|6957.4|6976.4|6958.4|6975.2|6957.2|72
1716194700000|2024-05-20 08:45:00|6975.2|6957.2|6977.4|6959.4|6977.4|6959.4|6975.2|6957.2|0
1716195000000|2024-05-20 08:50:00|6977.3|6959.3|6976.3|6958.3|6977.3|6959.3|6976.3|6958.3|0
1716195300000|2024-05-20 08:55:00|6976.5|6958.5|6976.9|6958.9|6977.3|6959.3|6976.5|6958.5|0
1716195600000|2024-05-20 09:00:00|6976.8|6958.8|6976.3|6958.3|6977.1|6959.1|6976.2|6958.2|0
1716195900000|2024-05-20 09:05:00|6976.1|6958.1|6976.1|6958.1|6976.3|6958.3|6975.8|6957.8|0
1716196200000|2024-05-20 09:10:00|6975.9|6957.9|6977|6959|6977.2|6959.2|6975.3|6957.3|0
1716196500000|2024-05-20 09:15:00|6977.2|6959.2|6963.7|6957.7|6977.2|6964.7|6963.7|6957.7|309
1716196800000|2024-05-20 09:20:00|6964.7|6958.7|6969.7|6963.7|6969.7|6963.7|6964.7|6958.7|118
1716197100000|2024-05-20 09:25:00|6970.7|6964.7|6966.7|6960.7|6971.7|6965.7|6966.7|6960.7|143
1716197400000|2024-05-20 09:30:00|6967.7|6961.7|6965.7|6959.7|6968.7|6962.7|6965.7|6959.7|186
1716197700000|2024-05-20 09:35:00|6964.7|6958.7|6963.7|6957.7|6965.7|6959.7|6963.7|6957.7|80
1716198000000|2024-05-20 09:40:00|6964.7|6958.7|6962.7|6956.7|6964.7|6958.7|6962.7|6956.7|49
1716198300000|2024-05-20 09:45:00|6961.7|6955.7|6963.7|6957.7|6965.7|6959.7|6961.7|6955.7|157
1716198600000|2024-05-20 09:50:00|6962.7|6956.7|6965.7|6959.7|6965.7|6959.7|6961.7|6955.7|176
1716198900000|2024-05-20 09:55:00|6964.7|6958.7|6962.7|6956.7|6965.7|6959.7|6961.7|6955.7|164
1716199200000|2024-05-20 10:00:00|6963.2|6957.2|6961.7|6955.7|6963.2|6957.2|6961.2|6955.2|66
1716199500000|2024-05-20 10:05:00|6961.2|6955.2|6961.2|6955.2|6962.2|6956.2|6961.2|6955.2|56
1716199800000|2024-05-20 10:10:00|6961.7|6955.7|6962.7|6956.7|6963.2|6957.2|6961.7|6955.7|51
1716200100000|2024-05-20 10:15:00|6962.2|6956.2|6962.2|6956.2|6963.7|6957.7|6962.2|6956.2|50
1716200400000|2024-05-20 10:20:00|6961.2|6955.2|6964.2|6958.2|6964.2|6958.2|6961.2|6955.2|61
1716200700000|2024-05-20 10:25:00|6963.7|6957.7|6962.7|6956.7|6963.7|6957.7|6962.2|6956.2|21
1716201000000|2024-05-20 10:30:00|6963.2|6957.2|6957.2|6951.2|6963.2|6957.2|6955.7|6949.7|150
1716201300000|2024-05-20 10:35:00|6957.7|6951.7|6958.2|6952.2|6959.2|6953.2|6957.2|6951.2|167
1716201600000|2024-05-20 10:40:00|6959.2|6953.2|6960.2|6954.2|6960.2|6954.2|6958.2|6952.2|17
1716201900000|2024-05-20 10:45:00|6959.7|6953.7|6958.2|6952.2|6960.7|6954.7|6958.2|6952.2|50
1716202200000|2024-05-20 10:50:00|6959.2|6953.2|6959.2|6953.2|6959.2|6953.2|6958.7|6952.7|8
1716202500000|2024-05-20 10:55:00|6958.7|6952.7|6958.7|6952.7|6960.2|6954.2|6958.2|6952.2|34
1716202800000|2024-05-20 11:00:00|6959.2|6953.2|6959.7|6953.7|6960.7|6954.7|6959.2|6953.2|43
1716203100000|2024-05-20 11:05:00|6959.2|6953.2|6956.7|6950.7|6959.2|6953.2|6956.2|6950.2|40
1716203400000|2024-05-20 11:10:00|6956.2|6950.2|6955.2|6949.2|6957.2|6951.2|6955.2|6949.2|89
1716203700000|2024-05-20 11:15:00|6955.7|6949.7|6952.2|6946.2|6956.2|6950.2|6950.2|6944.2|62
1716204000000|2024-05-20 11:20:00|6951.7|6945.7|6953.2|6947.2|6953.2|6947.2|6951.2|6945.2|35
1716204300000|2024-05-20 11:25:00|6952.7|6946.7|6951.7|6945.7|6954.2|6948.2|6951.2|6945.2|101
1716204600000|2024-05-20 11:30:00|6952.2|6946.2|6950.2|6944.2|6953.2|6947.2|6949.2|6943.2|19
1716204900000|2024-05-20 11:35:00|6950.7|6944.7|6947.7|6941.7|6951.2|6945.2|6946.2|6940.2|60
1716205200000|2024-05-20 11:40:00|6948.2|6942.2|6945.2|6939.2|6949.2|6943.2|6945.2|6939.2|38
1716205500000|2024-05-20 11:45:00|6944.7|6938.7|6946.7|6940.7|6947.2|6941.2|6944.7|6938.7|46
1716205800000|2024-05-20 11:50:00|6946.2|6940.2|6945.2|6939.2|6946.2|6940.2|6944.2|6938.2|19
1716206100000|2024-05-20 11:55:00|6945.7|6939.7|6941.2|6935.2|6946.2|6940.2|6940.2|6934.2|100
1716206400000|2024-05-20 12:00:00|6940.7|6934.7|6935.7|6929.7|6942.2|6936.2|6935.2|6929.2|149
1716206700000|2024-05-20 12:05:00|6936.2|6930.2|6934.2|6928.2|6938.2|6932.2|6934.2|6928.2|115
1716207000000|2024-05-20 12:10:00|6933.2|6927.2|6928.2|6922.2|6933.2|6927.2|6923.7|6917.7|360
1716207300000|2024-05-20 12:15:00|6927.7|6921.7|6931.2|6925.2|6933.2|6927.2|6927.2|6921.2|108
1716207600000|2024-05-20 12:20:00|6930.7|6924.7|6930.7|6924.7|6935.2|6929.2|6927.2|6921.2|235
1716207900000|2024-05-20 12:25:00|6930.2|6924.2|6931.2|6925.2|6931.2|6925.2|6929.2|6923.2|57
1716208200000|2024-05-20 12:30:00|6930.2|6924.2|6934.2|6928.2|6935.2|6929.2|6929.7|6923.7|185
1716208500000|2024-05-20 12:35:00|6934.7|6928.7|6928.2|6922.2|6935.2|6929.2|6926.7|6920.7|92
1716208800000|2024-05-20 12:40:00|6927.7|6921.7|6912.7|6906.7|6927.7|6921.7|6911.7|6905.7|801
1716209100000|2024-05-20 12:45:00|6913.2|6907.2|6915.2|6909.2|6916.2|6910.2|6909.2|6903.2|481
1716209400000|2024-05-20 12:50:00|6915.7|6909.7|6916.2|6910.2|6920.2|6914.2|6915.2|6909.2|186
1716209700000|2024-05-20 12:55:00|6915.7|6909.7|6918.2|6912.2|6921.2|6915.2|6910.7|6904.7|265
1716210000000|2024-05-20 13:00:00|6917.7|6911.7|6916.2|6910.2|6921.7|6915.7|6915.2|6909.2|249
1716210300000|2024-05-20 13:05:00|6915.7|6909.7|6921.2|6915.2|6922.2|6916.2|6915.7|6909.7|109
1716210600000|2024-05-20 13:10:00|6922.2|6916.2|6922.2|6916.2|6923.2|6917.2|6919.7|6913.7|173
1716210900000|2024-05-20 13:15:00|6921.7|6915.7|6926.2|6920.2|6928.2|6922.2|6920.2|6914.2|119
1716211200000|2024-05-20 13:20:00|6927.2|6921.2|6922.7|6916.7|6929.2|6923.2|6922.7|6916.7|278
1716211500000|2024-05-20 13:25:00|6922.2|6916.2|6927.7|6921.7|6929.2|6923.2|6922.2|6916.2|165
1716211800000|2024-05-20 13:30:00|6928.2|6922.2|6931.7|6925.7|6944.7|6938.7|6915.2|6909.2|1358
1716212100000|2024-05-20 13:35:00|6932.2|6926.2|6939.2|6933.2|6942.2|6936.2|6925.7|6919.7|449
1716212400000|2024-05-20 13:40:00|6940.2|6934.2|6952.7|6946.7|6957.2|6951.2|6938.2|6932.2|499
1716212700000|2024-05-20 13:45:00|6953.2|6947.2|6938.2|6932.2|6954.2|6948.2|6933.7|6927.7|448
1716213000000|2024-05-20 13:50:00|6937.7|6931.7|6941.2|6935.2|6944.2|6938.2|6935.7|6929.7|263
1716213300000|2024-05-20 13:55:00|6941.7|6935.7|6938.2|6932.2|6945.2|6939.2|6935.2|6929.2|207
1716213600000|2024-05-20 14:00:00|6938.7|6932.7|6947.7|6941.7|6947.7|6941.7|6938.7|6932.7|156
1716213900000|2024-05-20 14:05:00|6947.2|6941.2|6949.2|6943.2|6953.2|6947.2|6946.2|6940.2|132
1716214200000|2024-05-20 14:10:00|6949.7|6943.7|6947.2|6941.2|6951.7|6945.7|6941.2|6935.2|219
1716214500000|2024-05-20 14:15:00|6946.7|6940.7|6946.2|6940.2|6947.2|6941.2|6944.2|6938.2|87
1716214800000|2024-05-20 14:20:00|6945.7|6939.7|6949.7|6943.7|6950.2|6944.2|6944.2|6938.2|162
1716215100000|2024-05-20 14:25:00|6949.2|6943.2|6954.2|6948.2|6954.2|6948.2|6947.7|6941.7|217
1716215400000|2024-05-20 14:30:00|6953.7|6947.7|6952.2|6946.2|6956.2|6950.2|6950.7|6944.7|219
1716215700000|2024-05-20 14:35:00|6952.7|6946.7|6941.2|6935.2|6953.2|6947.2|6940.2|6934.2|167
1716216000000|2024-05-20 14:40:00|6940.7|6934.7|6944.2|6938.2|6945.7|6939.7|6939.7|6933.7|141
1716216300000|2024-05-20 14:45:00|6944.7|6938.7|6942.7|6936.7|6947.2|6941.2|6942.2|6936.2|157
1716216600000|2024-05-20 14:50:00|6943.2|6937.2|6934.2|6928.2|6944.2|6938.2|6933.2|6927.2|187
1716216900000|2024-05-20 14:55:00|6933.7|6927.7|6929.7|6923.7|6934.2|6928.2|6929.2|6923.2|165
1716217200000|2024-05-20 15:00:00|6929.2|6923.2|6921.7|6915.7|6929.7|6923.7|6921.2|6915.2|167
1716217500000|2024-05-20 15:05:00|6922.2|6916.2|6917.2|6911.2|6924.2|6918.2|6916.7|6910.7|337
1716217800000|2024-05-20 15:10:00|6917.7|6911.7|6918.2|6912.2|6923.2|6917.2|6916.7|6910.7|266
1716218100000|2024-05-20 15:15:00|6918.7|6912.7|6920.2|6914.2|6922.2|6916.2|6911.7|6905.7|460
1716218400000|2024-05-20 15:20:00|6920.7|6914.7|6925.2|6919.2|6929.2|6923.2|6920.7|6914.7|380
1716218700000|2024-05-20 15:25:00|6925.7|6919.7|6930.2|6924.2|6932.2|6926.2|6925.2|6919.2|502
1716219000000|2024-05-20 15:30:00|6930.7|6924.7|6927.2|6921.2|6933.2|6927.2|6927.2|6921.2|332
1716219300000|2024-05-20 15:35:00|6926.7|6920.7|6922.2|6916.2|6927.2|6921.2|6920.2|6914.2|274
1716219600000|2024-05-20 15:40:00|6921.7|6915.7|6920.2|6914.2|6923.7|6917.7|6918.2|6912.2|125
1716219900000|2024-05-20 15:45:00|6919.7|6913.7|6916.2|6910.2|6919.7|6913.7|6914.2|6908.2|90
1716220200000|2024-05-20 15:50:00|6915.2|6909.2|6916.2|6910.2|6916.2|6910.2|6913.7|6907.7|106
1716220500000|2024-05-20 15:55:00|6916.7|6910.7|6916.7|6910.7|6918.2|6912.2|6916.2|6910.2|127
1716220800000|2024-05-20 16:00:00|6915.7|6909.7|6917.7|6911.7|6920.7|6914.7|6915.7|6909.7|127
1716221100000|2024-05-20 16:05:00|6918.7|6912.7|6916.7|6910.7|6920.7|6914.7|6915.7|6909.7|115
1716221400000|2024-05-20 16:10:00|6917.7|6911.7|6914.7|6908.7|6917.7|6911.7|6913.7|6907.7|176
1716221700000|2024-05-20 16:15:00|6915.7|6909.7|6916.7|6910.7|6916.7|6910.7|6912.7|6906.7|114
1716222000000|2024-05-20 16:20:00|6915.7|6909.7|6916.7|6910.7|6918.7|6912.7|6914.7|6908.7|125
1716222300000|2024-05-20 16:25:00|6917.7|6911.7|6916.7|6910.7|6918.7|6912.7|6916.7|6910.7|81
1716222600000|2024-05-20 16:30:00|6915.7|6909.7|6918.7|6912.7|6919.7|6913.7|6915.7|6909.7|100
1716222900000|2024-05-20 16:35:00|6917.7|6911.7|6923.7|6917.7|6923.7|6917.7|6916.7|6910.7|110
1716223200000|2024-05-20 16:40:00|6922.7|6916.7|6923.7|6917.7|6926.7|6920.7|6922.7|6916.7|78
1716223500000|2024-05-20 16:45:00|6924.7|6918.7|6924.7|6918.7|6927.7|6921.7|6924.7|6918.7|50
1716223800000|2024-05-20 16:50:00|6923.7|6917.7|6921.7|6915.7|6923.7|6917.7|6921.7|6915.7|24
1716224100000|2024-05-20 16:55:00|6922.7|6916.7|6920.7|6914.7|6923.7|6917.7|6919.7|6913.7|72
1716224400000|2024-05-20 17:00:00|6921.7|6915.7|6919.7|6913.7|6921.7|6915.7|6918.7|6912.7|199
1716224700000|2024-05-20 17:05:00|6918.7|6912.7|6924.7|6918.7|6924.7|6918.7|6918.7|6912.7|92
1716225000000|2024-05-20 17:10:00|6923.7|6917.7|6925.7|6919.7|6925.7|6919.7|6923.7|6917.7|32
1716225300000|2024-05-20 17:15:00|6924.7|6918.7|6922.7|6916.7|6924.7|6918.7|6922.7|6916.7|31
1716225600000|2024-05-20 17:20:00|6923.7|6917.7|6922.7|6916.7|6923.7|6917.7|6921.7|6915.7|45
1716225900000|2024-05-20 17:25:00|6923.7|6917.7|6921.7|6915.7|6923.7|6917.7|6920.7|6914.7|77
1716226200000|2024-05-20 17:30:00|6922.7|6916.7|6922.7|6916.7|6923.7|6917.7|6921.7|6915.7|13
1716226500000|2024-05-20 17:35:00|6923.7|6917.7|6924.7|6918.7|6925.7|6919.7|6923.7|6917.7|23
1716226800000|2024-05-20 17:40:00|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|6923.7|6917.7|7
1716227100000|2024-05-20 17:45:00|6924.7|6918.7|6923.7|6917.7|6924.7|6918.7|6923.7|6917.7|19
1716227400000|2024-05-20 17:50:00|6922.7|6916.7|6920.7|6914.7|6923.7|6917.7|6920.7|6914.7|30
1716227700000|2024-05-20 17:55:00|6921.7|6915.7|6919.7|6913.7|6921.7|6915.7|6918.7|6912.7|46
1716228000000|2024-05-20 18:00:00|6918.7|6912.7|6919.7|6913.7|6921.7|6915.7|6918.7|6912.7|25
1716228300000|2024-05-20 18:05:00|6920.7|6914.7|6914.7|6908.7|6920.7|6914.7|6912.7|6906.7|64
1716228600000|2024-05-20 18:10:00|6913.7|6907.7|6913.7|6907.7|6916.7|6910.7|6913.7|6907.7|27
1716228900000|2024-05-20 18:15:00|6914.7|6908.7|6913.7|6907.7|6916.7|6910.7|6912.7|6906.7|42
1716229200000|2024-05-20 18:20:00|6912.7|6906.7|6915.7|6909.7|6915.7|6909.7|6911.7|6905.7|64
1716229500000|2024-05-20 18:25:00|6914.7|6908.7|6917.7|6911.7|6917.7|6911.7|6914.7|6908.7|49
1716229800000|2024-05-20 18:30:00|6916.7|6910.7|6915.7|6909.7|6918.7|6912.7|6914.7|6908.7|69
1716230100000|2024-05-20 18:35:00|6914.7|6908.7|6917.7|6911.7|6919.7|6913.7|6914.7|6908.7|96
1716230400000|2024-05-20 18:40:00|6918.7|6912.7|6915.7|6909.7|6918.7|6912.7|6915.7|6909.7|39
1716230700000|2024-05-20 18:45:00|6916.7|6910.7|6917.7|6911.7|6917.7|6911.7|6914.7|6908.7|83
1716231000000|2024-05-20 18:50:00|6918.7|6912.7|6919.7|6913.7|6920.7|6914.7|6918.7|6912.7|76
1716231300000|2024-05-20 18:55:00|6920.7|6914.7|6924.6|6906.6|6924.6|6915.7|6916.7|6906.6|186
1716231600000|2024-05-20 19:00:00|6924.7|6906.7|6925.4|6907.4|6925.9|6907.9|6923.8|6905.8|0
1716231900000|2024-05-20 19:05:00|6925.2|6907.2|6926.9|6908.9|6927.1|6909.1|6924.7|6906.7|0
1716232200000|2024-05-20 19:10:00|6927.1|6909.1|6928.1|6910.1|6928.3|6910.3|6926.9|6908.9|0
1716232500000|2024-05-20 19:15:00|6927.9|6909.9|6927.5|6909.5|6929|6911|6927.3|6909.3|0
1716232800000|2024-05-20 19:20:00|6927.3|6909.3|6926.9|6908.9|6927.9|6909.9|6926.5|6908.5|0
1716233100000|2024-05-20 19:25:00|6926.8|6908.8|6927.9|6909.9|6927.9|6909.9|6926.3|6908.3|0
1716233400000|2024-05-20 19:30:00|6928.1|6910.1|6925.8|6907.8|6928.5|6910.5|6925.2|6907.2|0
1716233700000|2024-05-20 19:35:00|6925.9|6907.9|6926.8|6908.8|6927.2|6909.2|6924.7|6906.7|0
1716234000000|2024-05-20 19:40:00|6926.6|6908.6|6925.4|6907.4|6927.2|6909.2|6924.6|6906.6|0
1716234300000|2024-05-20 19:45:00|6925.2|6907.2|6923.4|6905.4|6925.4|6907.4|6922.4|6904.4|0
1716234600000|2024-05-20 19:50:00|6922.6|6904.6|6924|6906|6924.7|6906.7|6922.4|6904.4|0
1716234900000|2024-05-20 19:55:00|6923.8|6905.8|6926.3|6908.3|6926.7|6908.7|6922.1|6904.1|0
1716235200000|2024-05-20 20:00:00|6929.1|6911.1|6929|6911|6931.1|6913.1|6928.7|6910.7|0
1716235500000|2024-05-20 20:05:00|6928.8|6910.8|6927.2|6909.2|6928.8|6910.8|6926.8|6908.8|0
1716235800000|2024-05-20 20:10:00|6927|6909|6926.4|6908.4|6927.2|6909.2|6925.9|6907.9|0
1716236100000|2024-05-20 20:15:00|6926.2|6908.2|6927.2|6909.2|6927.2|6909.2|6926.2|6908.2|0
1716236400000|2024-05-20 20:20:00|6927|6909|6926.6|6908.6|6927|6909|6926.4|6908.4|0
1716236700000|2024-05-20 20:25:00|6926.4|6908.4|6926.8|6908.8|6926.8|6908.8|6926.4|6908.4|0
1716237000000|2024-05-20 20:30:00|6927|6909|6927.4|6909.4|6927.4|6909.4|6927|6909|0
1716237300000|2024-05-20 20:35:00|6927.3|6909.3|6927.4|6909.4|6927.4|6909.4|6927.2|6909.2|0
1716237600000|2024-05-20 20:40:00|6927.3|6909.3|6927.2|6909.2|6927.7|6909.7|6927.2|6909.2|0
1716237900000|2024-05-20 20:45:00|6927|6909|6927.4|6909.4|6927.4|6909.4|6926.8|6908.8|0
1716238200000|2024-05-20 20:50:00|6927.6|6909.6|6928.1|6910.1|6928.3|6910.3|6927.4|6909.4|0
1716238500000|2024-05-20 20:55:00|6927.9|6909.9|6927.7|6909.7|6928.2|6910.2|6927.5|6909.5|0
1716238800000|2024-05-20 21:00:00|6927.9|6909.9|6928.2|6910.2|6928.5|6910.5|6927.6|6909.6|0
1716239100000|2024-05-20 21:05:00|6928.1|6910.1|6928.2|6910.2|6928.3|6910.3|6928.1|6910.1|0
1716239400000|2024-05-20 21:10:00|6928|6910|6928.1|6910.1|6928.3|6910.3|6927.8|6909.8|0
1716239700000|2024-05-20 21:15:00|6928|6910|6927.9|6909.9|6928.1|6910.1|6927.9|6909.9|0
1716240000000|2024-05-20 21:20:00|6928.1|6910.1|6928.1|6910.1|6928.1|6910.1|6927.8|6909.8|0
1716240300000|2024-05-20 21:25:00|6927.9|6909.9|6928.1|6910.1|6928.1|6910.1|6927.9|6909.9|0
1716240600000|2024-05-20 21:30:00|6928.2|6910.2|6928.3|6910.3|6928.3|6910.3|6928.2|6910.2|0
1716241800000|2024-05-20 21:50:00|6928.2|6910.2|6928.3|6910.3|6928.3|6910.3|6928.2|6910.2|0
1716242100000|2024-05-20 21:55:00|6928.2|6910.2|6928.4|6910.4|6928.4|6910.4|6928.2|6910.2|0
1716242400000|2024-05-20 22:00:00|6928|6910|6928.6|6910.6|6929.1|6911.1|6927.4|6909.4|0
1716242700000|2024-05-20 22:05:00|6928.7|6910.7|6928.4|6910.4|6928.8|6910.8|6928.2|6910.2|0
1716243000000|2024-05-20 22:10:00|6928.5|6910.5|6928|6910|6928.6|6910.6|6928|6910|0
1716243300000|2024-05-20 22:15:00|6927.8|6909.8|6928|6910|6928.2|6910.2|6927.7|6909.7|0
1716243600000|2024-05-20 22:20:00|6928.1|6910.1|6927.7|6909.7|6928.2|6910.2|6927.7|6909.7|0
1716243900000|2024-05-20 22:25:00|6927.9|6909.9|6927.5|6909.5|6928|6910|6927.3|6909.3|0
1716244200000|2024-05-20 22:30:00|6927.3|6909.3|6927.1|6909.1|6927.5|6909.5|6927.1|6909.1|0
1716244500000|2024-05-20 22:35:00|6927.3|6909.3|6926.7|6908.7|6927.3|6909.3|6926.7|6908.7|0
1716244800000|2024-05-20 22:40:00|6926.9|6908.9|6926.7|6908.7|6927.1|6909.1|6926.7|6908.7|0
1716245100000|2024-05-20 22:45:00|6926.5|6908.5|6926.2|6908.2|6926.7|6908.7|6926.2|6908.2|0
1716245400000|2024-05-20 22:50:00|6926.1|6908.1|6926.2|6908.2|6926.2|6908.2|6926.1|6908.1|0
1716245700000|2024-05-20 22:55:00|6926.1|6908.1|6926.7|6908.7|6926.7|6908.7|6926.1|6908.1|0
1716246000000|2024-05-20 23:00:00|6926.8|6908.8|6926.7|6908.7|6926.8|6908.8|6926.2|6908.2|0
1716246300000|2024-05-20 23:05:00|6926.8|6908.8|6926.9|6908.9|6927.3|6909.3|6926.7|6908.7|0
1716246600000|2024-05-20 23:10:00|6927.1|6909.1|6927.3|6909.3|6927.3|6909.3|6926.9|6908.9|0
1716246900000|2024-05-20 23:15:00|6927.5|6909.5|6927.1|6909.1|6927.5|6909.5|6927.1|6909.1|0
1716247200000|2024-05-20 23:20:00|6926.9|6908.9|6926.9|6908.9|6927.1|6909.1|6926.9|6908.9|0
1716247500000|2024-05-20 23:25:00|6927.1|6909.1|6926.9|6908.9|6927.1|6909.1|6926.9|6908.9|0
1716247800000|2024-05-20 23:30:00|6926.7|6908.7|6926.7|6908.7|6926.9|6908.9|6926.5|6908.5|0
1716248100000|2024-05-20 23:35:00|6926.9|6908.9|6926.7|6908.7|6927.1|6909.1|6926.7|6908.7|0
1716248400000|2024-05-20 23:40:00|6926.6|6908.6|6926.9|6908.9|6926.9|6908.9|6926.5|6908.5|0
1716248700000|2024-05-20 23:45:00|6926.7|6908.7|6927.1|6909.1|6927.3|6909.3|6926.7|6908.7|0
1716249000000|2024-05-20 23:50:00|6927.2|6909.2|6927.6|6909.6|6927.8|6909.8|6927.1|6909.1|0
1716249300000|2024-05-20 23:55:00|6927.7|6909.7|6927.8|6909.8|6927.8|6909.8|6927.3|6909.3|0
1716249600000|2024-05-21 00:00:00|6928|6910|6927.7|6909.7|6928|6910|6927|6909|0
1716249900000|2024-05-21 00:05:00|6927.9|6909.9|6927.9|6909.9|6928.5|6910.5|6927.2|6909.2|0
1716250200000|2024-05-21 00:10:00|6928.1|6910.1|6927.9|6909.9|6928.1|6910.1|6927.9|6909.9|0
1716250500000|2024-05-21 00:15:00|6928|6910|6928.2|6910.2|6928.2|6910.2|6927.5|6909.5|0
1716250800000|2024-05-21 00:20:00|6928|6910|6928|6910|6928.2|6910.2|6928|6910|0
1716251100000|2024-05-21 00:25:00|6927.8|6909.8|6927.7|6909.7|6928|6910|6927.2|6909.2|0
1716251400000|2024-05-21 00:30:00|6927.5|6909.5|6928.4|6910.4|6928.4|6910.4|6927.5|6909.5|0
1716251700000|2024-05-21 00:35:00|6928.6|6910.6|6928.9|6910.9|6929.2|6911.2|6928.6|6910.6|0
1716252000000|2024-05-21 00:40:00|6929.1|6911.1|6929.1|6911.1|6929.6|6911.6|6929.1|6911.1|0
1716252300000|2024-05-21 00:45:00|6928.9|6910.9|6928.8|6910.8|6929|6911|6928.7|6910.7|0
1716252600000|2024-05-21 00:50:00|6928.7|6910.7|6928.7|6910.7|6928.7|6910.7|6928.4|6910.4|0
1716252900000|2024-05-21 00:55:00|6928.5|6910.5|6928.6|6910.6|6928.8|6910.8|6928.4|6910.4|0
1716253200000|2024-05-21 01:00:00|6928.4|6910.4|6928.1|6910.1|6928.4|6910.4|6927.6|6909.6|0
1716253500000|2024-05-21 01:05:00|6928.3|6910.3|6933.3|6915.3|6933.7|6915.7|6928.1|6910.1|0
1716253800000|2024-05-21 01:10:00|6933.1|6915.1|6933.3|6915.3|6933.5|6915.5|6933.1|6915.1|0
1716254100000|2024-05-21 01:15:00|6933|6915|6920.7|6914.7|6933|6920.7|6904.7|6898.7|2548
1716254400000|2024-05-21 01:20:00|6921.7|6915.7|6918.7|6912.7|6933.7|6927.7|6913.7|6907.7|1681
1716254700000|2024-05-21 01:25:00|6917.7|6911.7|6917.7|6911.7|6926.7|6920.7|6916.7|6910.7|858
1716255000000|2024-05-21 01:30:00|6918.7|6912.7|6909.7|6903.7|6918.7|6912.7|6890.7|6884.7|4995
1716255300000|2024-05-21 01:35:00|6911.7|6905.7|6927.7|6921.7|6928.7|6922.7|6908.7|6902.7|2635
1716255600000|2024-05-21 01:40:00|6926.7|6920.7|6919.7|6913.7|6933.7|6927.7|6912.7|6906.7|1879
1716255900000|2024-05-21 01:45:00|6920.7|6914.7|6910.7|6904.7|6926.7|6920.7|6910.7|6904.7|2761
1716256200000|2024-05-21 01:50:00|6911.7|6905.7|6894.7|6888.7|6912.7|6906.7|6890.7|6884.7|2679
1716256500000|2024-05-21 01:55:00|6895.7|6889.7|6878.7|6872.7|6895.7|6889.7|6871.7|6865.7|2670
1716256800000|2024-05-21 02:00:00|6879.7|6873.7|6870.7|6864.7|6883.7|6877.7|6869.7|6863.7|2036
1716257100000|2024-05-21 02:05:00|6871.7|6865.7|6859.7|6853.7|6871.7|6865.7|6856.7|6850.7|2631
1716257400000|2024-05-21 02:10:00|6858.7|6852.7|6841.7|6835.7|6863.7|6857.7|6838.7|6832.7|2560
1716257700000|2024-05-21 02:15:00|6843.7|6837.7|6845.7|6839.7|6847.7|6841.7|6839.7|6833.7|1837
1716258000000|2024-05-21 02:20:00|6846.7|6840.7|6859.7|6853.7|6863.7|6857.7|6844.7|6838.7|2096
1716258300000|2024-05-21 02:25:00|6860.7|6854.7|6854.7|6848.7|6867.7|6861.7|6853.7|6847.7|2622
1716258600000|2024-05-21 02:30:00|6855.7|6849.7|6844.7|6838.7|6855.7|6849.7|6838.7|6832.7|2853
1716258900000|2024-05-21 02:35:00|6843.7|6837.7|6834.7|6828.7|6851.7|6845.7|6833.7|6827.7|1687
1716259200000|2024-05-21 02:40:00|6833.7|6827.7|6838.7|6832.7|6847.7|6841.7|6833.7|6827.7|1127
1716259500000|2024-05-21 02:45:00|6839.7|6833.7|6826.7|6820.7|6842.7|6836.7|6824.7|6818.7|1376
1716259800000|2024-05-21 02:50:00|6827.7|6821.7|6835.7|6829.7|6836.7|6830.7|6822.7|6816.7|1712
1716260100000|2024-05-21 02:55:00|6834.7|6828.7|6836.7|6830.7|6837.7|6831.7|6827.7|6821.7|1182
1716260400000|2024-05-21 03:00:00|6835.7|6829.7|6844.7|6838.7|6849.7|6843.7|6834.7|6828.7|1618
1716260700000|2024-05-21 03:05:00|6845.7|6839.7|6844.7|6838.7|6851.7|6845.7|6844.7|6838.7|1644
1716261000000|2024-05-21 03:10:00|6843.7|6837.7|6834.7|6828.7|6845.7|6839.7|6834.7|6828.7|873
1716261300000|2024-05-21 03:15:00|6835.7|6829.7|6843.7|6837.7|6843.7|6837.7|6833.7|6827.7|544
1716261600000|2024-05-21 03:20:00|6844.7|6838.7|6842.7|6836.7|6844.7|6838.7|6836.7|6830.7|279
1716261900000|2024-05-21 03:25:00|6841.7|6835.7|6836.7|6830.7|6841.7|6835.7|6835.7|6829.7|812
1716262200000|2024-05-21 03:30:00|6835.7|6829.7|6835.7|6829.7|6839.7|6833.7|6833.7|6827.7|801
1716262500000|2024-05-21 03:35:00|6834.7|6828.7|6840.7|6834.7|6840.7|6834.7|6834.7|6828.7|402
1716262800000|2024-05-21 03:40:00|6839.7|6833.7|6841.7|6835.7|6845.7|6839.7|6839.7|6833.7|767
1716263100000|2024-05-21 03:45:00|6840.7|6834.7|6839.7|6833.7|6842.7|6836.7|6837.7|6831.7|741
1716263400000|2024-05-21 03:50:00|6840.7|6834.7|6838.7|6832.7|6842.7|6836.7|6835.7|6829.7|507
1716263700000|2024-05-21 03:55:00|6837.7|6831.7|6840.7|6834.7|6841.7|6835.7|6837.7|6831.7|307
1716264000000|2024-05-21 04:00:00|6847.7|6829.7|6847.7|6829.7|6847.7|6829.7|6847.5|6829.5|1
1716264300000|2024-05-21 04:05:00|6847.9|6829.9|6847.9|6829.9|6847.9|6829.9|6847.7|6829.7|0
1716264600000|2024-05-21 04:10:00|6848.1|6830.1|6848.1|6830.1|6848.2|6830.2|6847.9|6829.9|0
1716264900000|2024-05-21 04:15:00|6848|6830|6848.1|6830.1|6848.1|6830.1|6847.9|6829.9|0
1716265200000|2024-05-21 04:20:00|6848.3|6830.3|6848.4|6830.4|6848.6|6830.6|6848.3|6830.3|0
1716265500000|2024-05-21 04:25:00|6848.2|6830.2|6850.1|6832.1|6850.1|6832.1|6848.2|6830.2|0
1716265800000|2024-05-21 04:30:00|6850.3|6832.3|6850.1|6832.1|6850.6|6832.6|6850|6832|0
1716266100000|2024-05-21 04:35:00|6850.3|6832.3|6850.4|6832.4|6850.6|6832.6|6850.2|6832.2|0
1716266400000|2024-05-21 04:40:00|6850.2|6832.2|6850.6|6832.6|6850.8|6832.8|6850.2|6832.2|0
1716266700000|2024-05-21 04:45:00|6850.5|6832.5|6850.3|6832.3|6850.6|6832.6|6850.3|6832.3|0
1716267000000|2024-05-21 04:50:00|6850.2|6832.2|6850.1|6832.1|6850.4|6832.4|6850.1|6832.1|0
1716267300000|2024-05-21 04:55:00|6850.2|6832.2|6850.4|6832.4|6850.4|6832.4|6850.2|6832.2|0
1716267600000|2024-05-21 05:00:00|6838.7|6832.7|6849.7|6843.7|6850.7|6844.7|6833.7|6827.7|2408
1716267900000|2024-05-21 05:05:00|6850.7|6844.7|6853.7|6847.7|6861.7|6855.7|6848.7|6842.7|1553
1716268200000|2024-05-21 05:10:00|6854.7|6848.7|6854.7|6848.7|6858.7|6852.7|6851.7|6845.7|1049
1716268500000|2024-05-21 05:15:00|6853.7|6847.7|6852.7|6846.7|6856.7|6850.7|6851.7|6845.7|1120
1716268800000|2024-05-21 05:20:00|6853.7|6847.7|6855.7|6849.7|6857.7|6851.7|6852.7|6846.7|673
1716269100000|2024-05-21 05:25:00|6856.7|6850.7|6864.7|6858.7|6867.7|6861.7|6855.7|6849.7|1645
1716269400000|2024-05-21 05:30:00|6865.7|6859.7|6863.7|6857.7|6866.7|6860.7|6858.7|6852.7|726
1716269700000|2024-05-21 05:35:00|6864.7|6858.7|6855.7|6849.7|6864.7|6858.7|6855.7|6849.7|602
1716270000000|2024-05-21 05:40:00|6856.7|6850.7|6860.7|6854.7|6865.7|6859.7|6854.7|6848.7|1834
1716270300000|2024-05-21 05:45:00|6859.7|6853.7|6850.7|6844.7|6859.7|6853.7|6849.7|6843.7|897
1716270600000|2024-05-21 05:50:00|6849.7|6843.7|6843.7|6837.7|6849.7|6843.7|6839.7|6833.7|1632
1716270900000|2024-05-21 05:55:00|6842.7|6836.7|6838.7|6832.7|6845.7|6839.7|6836.7|6830.7|1278
1716271200000|2024-05-21 06:00:00|6837.7|6831.7|6827.7|6821.7|6837.7|6831.7|6823.7|6817.7|1569
1716271500000|2024-05-21 06:05:00|6828.7|6822.7|6832.7|6826.7|6837.7|6831.7|6828.7|6822.7|1058
1716271800000|2024-05-21 06:10:00|6833.7|6827.7|6827.7|6821.7|6835.7|6829.7|6827.7|6821.7|1561
1716272100000|2024-05-21 06:15:00|6828.7|6822.7|6820.7|6814.7|6830.7|6824.7|6818.7|6812.7|1287
1716272400000|2024-05-21 06:20:00|6821.7|6815.7|6815.7|6809.7|6821.7|6815.7|6808.7|6802.7|2164
1716272700000|2024-05-21 06:25:00|6814.7|6808.7|6810.7|6804.7|6819.7|6813.7|6808.7|6802.7|1837
1716273000000|2024-05-21 06:30:00|6809.7|6803.7|6822.7|6816.7|6824.7|6818.7|6808.7|6802.7|1580
1716273300000|2024-05-21 06:35:00|6821.7|6815.7|6815.7|6809.7|6822.7|6816.7|6813.7|6807.7|422
1716273600000|2024-05-21 06:40:00|6816.7|6810.7|6823.7|6817.7|6826.7|6820.7|6815.7|6809.7|991
1716273900000|2024-05-21 06:45:00|6824.7|6818.7|6823.7|6817.7|6827.7|6821.7|6821.7|6815.7|1497
1716274200000|2024-05-21 06:50:00|6822.7|6816.7|6820.7|6814.7|6823.7|6817.7|6818.7|6812.7|1003
1716274500000|2024-05-21 06:55:00|6821.7|6815.7|6823.7|6817.7|6825.7|6819.7|6821.7|6815.7|701
1716274800000|2024-05-21 07:00:00|6824.7|6818.7|6831.7|6825.7|6833.7|6827.7|6824.7|6818.7|1393
1716275100000|2024-05-21 07:05:00|6830.7|6824.7|6833.7|6827.7|6833.7|6827.7|6828.7|6822.7|1161
1716275400000|2024-05-21 07:10:00|6832.7|6826.7|6831.7|6825.7|6835.7|6829.7|6830.7|6824.7|828
1716275700000|2024-05-21 07:15:00|6830.7|6824.7|6841.7|6835.7|6842.7|6836.7|6830.7|6824.7|933
1716276000000|2024-05-21 07:20:00|6842.7|6836.7|6846.7|6840.7|6846.7|6840.7|6840.7|6834.7|890
1716276300000|2024-05-21 07:25:00|6847.7|6841.7|6850.7|6844.7|6852.7|6846.7|6846.7|6840.7|1793
1716276600000|2024-05-21 07:30:00|6849.7|6843.7|6848.7|6842.7|6851.7|6845.7|6846.7|6840.7|1082
1716276900000|2024-05-21 07:35:00|6847.7|6841.7|6841.7|6835.7|6849.7|6843.7|6840.7|6834.7|1601
1716277200000|2024-05-21 07:40:00|6840.7|6834.7|6840.7|6834.7|6845.7|6839.7|6840.7|6834.7|964
1716277500000|2024-05-21 07:45:00|6841.7|6835.7|6833.7|6827.7|6843.7|6837.7|6832.7|6826.7|1502
1716277800000|2024-05-21 07:50:00|6832.7|6826.7|6826.7|6820.7|6834.7|6828.7|6825.7|6819.7|1834
1716278100000|2024-05-21 07:55:00|6827.7|6821.7|6826.7|6820.7|6829.7|6823.7|6825.7|6819.7|3540
1716278400000|2024-05-21 08:00:00|6825.7|6819.7|6824.7|6818.7|6828.7|6822.7|6819.7|6813.7|3187
1716278700000|2024-05-21 08:05:00|6825.7|6819.7|6816.7|6810.7|6826.7|6820.7|6813.7|6807.7|3325
1716279000000|2024-05-21 08:10:00|6817.7|6811.7|6815.7|6809.7|6819.7|6813.7|6815.7|6809.7|3481
1716279300000|2024-05-21 08:15:00|6816.7|6810.7|6818.7|6812.7|6821.7|6815.7|6816.7|6810.7|3229
1716279600000|2024-05-21 08:20:00|6819.7|6813.7|6820.7|6814.7|6822.7|6816.7|6818.7|6812.7|3143
1716279900000|2024-05-21 08:25:00|6821.7|6815.7|6814.7|6808.7|6823.7|6817.7|6814.7|6808.7|1735
1716280200000|2024-05-21 08:30:00|6823.7|6805.7|6823.6|6805.6|6823.9|6805.9|6823.2|6805.2|200
1716280500000|2024-05-21 08:35:00|6823.7|6805.7|6823.6|6805.6|6823.9|6805.9|6823.2|6805.2|200
1716280800000|2024-05-21 08:40:00|6823.5|6805.5|6822.5|6804.5|6823.5|6805.5|6822.5|6804.5|12
1716281100000|2024-05-21 08:45:00|6822.6|6804.6|6823.6|6805.6|6823.6|6805.6|6822.5|6804.5|0
1716281400000|2024-05-21 08:50:00|6823.4|6805.4|6823.7|6805.7|6824|6806|6823.3|6805.3|0
1716281700000|2024-05-21 08:55:00|6823.6|6805.6|6823.7|6805.7|6824|6806|6823.5|6805.5|0
1716282000000|2024-05-21 09:00:00|6823.6|6805.6|6823.1|6805.1|6823.7|6805.7|6822.8|6804.8|0
1716282300000|2024-05-21 09:05:00|6822.9|6804.9|6824.1|6806.1|6824.1|6806.1|6822.7|6804.7|0
1716282600000|2024-05-21 09:10:00|6823.9|6805.9|6824.2|6806.2|6824.8|6806.8|6823.9|6805.9|0
1716282900000|2024-05-21 09:15:00|6816.7|6810.7|6811.7|6805.7|6816.7|6810.7|6806.7|6800.7|375
1716283200000|2024-05-21 09:20:00|6810.7|6804.7|6810.7|6804.7|6813.7|6807.7|6810.7|6804.7|139
1716283500000|2024-05-21 09:25:00|6812.7|6806.7|6809.7|6803.7|6812.7|6806.7|6809.7|6803.7|58
1716283800000|2024-05-21 09:30:00|6808.7|6802.7|6810.7|6804.7|6810.7|6804.7|6806.7|6800.7|217
1716284100000|2024-05-21 09:35:00|6809.7|6803.7|6815.7|6809.7|6817.7|6811.7|6809.7|6803.7|435
1716284400000|2024-05-21 09:40:00|6816.7|6810.7|6816.7|6810.7|6818.7|6812.7|6816.7|6810.7|119
1716284700000|2024-05-21 09:45:00|6817.7|6811.7|6815.7|6809.7|6817.7|6811.7|6815.7|6809.7|84
1716285000000|2024-05-21 09:50:00|6814.7|6808.7|6814.7|6808.7|6816.7|6810.7|6814.7|6808.7|64
1716285300000|2024-05-21 09:55:00|6813.7|6807.7|6815.7|6809.7|6816.7|6810.7|6813.7|6807.7|77
1716285600000|2024-05-21 10:00:00|6816.2|6810.2|6819.2|6813.2|6820.2|6814.2|6816.2|6810.2|108
1716285900000|2024-05-21 10:05:00|6818.7|6812.7|6816.2|6810.2|6819.2|6813.2|6816.2|6810.2|88
1716286200000|2024-05-21 10:10:00|6817.2|6811.2|6817.2|6811.2|6819.2|6813.2|6816.7|6810.7|98
1716286500000|2024-05-21 10:15:00|6817.7|6811.7|6821.2|6815.2|6822.2|6816.2|6817.7|6811.7|233
1716286800000|2024-05-21 10:20:00|6821.7|6815.7|6821.2|6815.2|6821.7|6815.7|6819.2|6813.2|77
1716287100000|2024-05-21 10:25:00|6820.7|6814.7|6822.2|6816.2|6822.2|6816.2|6820.2|6814.2|134
1716287400000|2024-05-21 10:30:00|6821.7|6815.7|6824.2|6818.2|6824.7|6818.7|6821.2|6815.2|150
1716287700000|2024-05-21 10:35:00|6824.7|6818.7|6823.7|6817.7|6825.2|6819.2|6822.7|6816.7|98
1716288000000|2024-05-21 10:40:00|6824.2|6818.2|6823.2|6817.2|6825.2|6819.2|6822.7|6816.7|71
1716288300000|2024-05-21 10:45:00|6822.7|6816.7|6822.2|6816.2|6824.2|6818.2|6822.2|6816.2|52
1716288600000|2024-05-21 10:50:00|6821.7|6815.7|6823.2|6817.2|6824.2|6818.2|6821.7|6815.7|34
1716288900000|2024-05-21 10:55:00|6824.2|6818.2|6826.2|6820.2|6826.2|6820.2|6823.2|6817.2|114
1716289200000|2024-05-21 11:00:00|6827.2|6821.2|6825.2|6819.2|6827.2|6821.2|6825.2|6819.2|126
1716289500000|2024-05-21 11:05:00|6825.7|6819.7|6824.7|6818.7|6827.2|6821.2|6824.2|6818.2|85
1716289800000|2024-05-21 11:10:00|6824.2|6818.2|6826.7|6820.7|6828.2|6822.2|6824.2|6818.2|83
1716290100000|2024-05-21 11:15:00|6826.2|6820.2|6824.7|6818.7|6827.2|6821.2|6824.2|6818.2|75
1716290400000|2024-05-21 11:20:00|6824.2|6818.2|6823.7|6817.7|6825.2|6819.2|6822.2|6816.2|41
1716290700000|2024-05-21 11:25:00|6824.2|6818.2|6829.2|6823.2|6829.2|6823.2|6824.2|6818.2|45
1716291000000|2024-05-21 11:30:00|6829.7|6823.7|6829.7|6823.7|6831.2|6825.2|6828.7|6822.7|51
1716291300000|2024-05-21 11:35:00|6830.2|6824.2|6829.7|6823.7|6831.2|6825.2|6829.2|6823.2|39
1716291600000|2024-05-21 11:40:00|6830.2|6824.2|6831.2|6825.2|6832.2|6826.2|6829.7|6823.7|47
1716291900000|2024-05-21 11:45:00|6830.7|6824.7|6829.2|6823.2|6833.2|6827.2|6829.2|6823.2|65
1716292200000|2024-05-21 11:50:00|6828.7|6822.7|6828.2|6822.2|6830.2|6824.2|6828.2|6822.2|51
1716292500000|2024-05-21 11:55:00|6827.7|6821.7|6827.7|6821.7|6829.2|6823.2|6826.7|6820.7|46
1716292800000|2024-05-21 12:00:00|6828.2|6822.2|6823.7|6817.7|6828.7|6822.7|6823.2|6817.2|74
1716293100000|2024-05-21 12:05:00|6823.2|6817.2|6820.2|6814.2|6825.2|6819.2|6819.2|6813.2|122
1716293400000|2024-05-21 12:10:00|6820.7|6814.7|6821.7|6815.7|6823.7|6817.7|6820.7|6814.7|13
1716293700000|2024-05-21 12:15:00|6822.2|6816.2|6825.2|6819.2|6825.7|6819.7|6822.2|6816.2|24
1716294000000|2024-05-21 12:20:00|6824.2|6818.2|6827.2|6821.2|6827.2|6821.2|6823.7|6817.7|44
1716294300000|2024-05-21 12:25:00|6827.7|6821.7|6824.7|6818.7|6827.7|6821.7|6822.7|6816.7|81
1716294600000|2024-05-21 12:30:00|6824.2|6818.2|6824.7|6818.7|6828.2|6822.2|6822.2|6816.2|53
1716294900000|2024-05-21 12:35:00|6824.2|6818.2|6821.2|6815.2|6826.2|6820.2|6820.2|6814.2|137
1716295200000|2024-05-21 12:40:00|6820.2|6814.2|6817.7|6811.7|6822.2|6816.2|6817.2|6811.2|98
1716295500000|2024-05-21 12:45:00|6817.2|6811.2|6821.7|6815.7|6823.2|6817.2|6817.2|6811.2|88
1716295800000|2024-05-21 12:50:00|6822.2|6816.2|6827.2|6821.2|6828.2|6822.2|6822.2|6816.2|98
1716296100000|2024-05-21 12:55:00|6826.7|6820.7|6822.7|6816.7|6828.2|6822.2|6822.2|6816.2|48
1716296400000|2024-05-21 13:00:00|6823.2|6817.2|6811.2|6805.2|6823.7|6817.7|6800.7|6794.7|1101
1716296700000|2024-05-21 13:05:00|6811.7|6805.7|6823.2|6817.2|6827.7|6821.7|6807.7|6801.7|314
1716297000000|2024-05-21 13:10:00|6823.7|6817.7|6819.7|6813.7|6825.2|6819.2|6818.2|6812.2|123
1716297300000|2024-05-21 13:15:00|6819.2|6813.2|6819.2|6813.2|6821.7|6815.7|6818.7|6812.7|52
1716297600000|2024-05-21 13:20:00|6819.7|6813.7|6824.2|6818.2|6825.2|6819.2|6819.2|6813.2|85
1716297900000|2024-05-21 13:25:00|6825.2|6819.2|6828.2|6822.2|6828.7|6822.7|6824.2|6818.2|159
1716298200000|2024-05-21 13:30:00|6828.7|6822.7|6837.7|6831.7|6844.2|6838.2|6821.7|6815.7|1228
1716298500000|2024-05-21 13:35:00|6837.2|6831.2|6842.7|6836.7|6842.7|6836.7|6834.7|6828.7|605
1716298800000|2024-05-21 13:40:00|6843.2|6837.2|6846.2|6840.2|6855.2|6849.2|6840.2|6834.2|1155
1716299100000|2024-05-21 13:45:00|6845.7|6839.7|6844.2|6838.2|6855.2|6849.2|6843.2|6837.2|753
1716299400000|2024-05-21 13:50:00|6843.7|6837.7|6837.2|6831.2|6845.2|6839.2|6834.7|6828.7|401
1716299700000|2024-05-21 13:55:00|6838.2|6832.2|6834.2|6828.2|6839.2|6833.2|6831.2|6825.2|260
1716300000000|2024-05-21 14:00:00|6834.7|6828.7|6827.7|6821.7|6836.2|6830.2|6826.2|6820.2|313
1716300300000|2024-05-21 14:05:00|6827.2|6821.2|6832.2|6826.2|6836.7|6830.7|6826.2|6820.2|308
1716300600000|2024-05-21 14:10:00|6832.7|6826.7|6840.2|6834.2|6841.7|6835.7|6832.7|6826.7|264
1716300900000|2024-05-21 14:15:00|6840.7|6834.7|6844.7|6838.7|6848.2|6842.2|6839.7|6833.7|280
1716301200000|2024-05-21 14:20:00|6845.2|6839.2|6839.2|6833.2|6847.7|6841.7|6839.2|6833.2|214
1716301500000|2024-05-21 14:25:00|6838.7|6832.7|6848.2|6842.2|6850.2|6844.2|6838.7|6832.7|208
1716301800000|2024-05-21 14:30:00|6848.7|6842.7|6834.2|6828.2|6848.7|6842.7|6834.2|6828.2|272
1716302100000|2024-05-21 14:35:00|6834.7|6828.7|6836.2|6830.2|6838.2|6832.2|6831.7|6825.7|293
1716302400000|2024-05-21 14:40:00|6835.7|6829.7|6832.2|6826.2|6837.2|6831.2|6830.2|6824.2|151
1716302700000|2024-05-21 14:45:00|6831.2|6825.2|6833.2|6827.2|6836.2|6830.2|6830.2|6824.2|220
1716303000000|2024-05-21 14:50:00|6834.2|6828.2|6834.2|6828.2|6836.7|6830.7|6829.2|6823.2|148
1716303300000|2024-05-21 14:55:00|6833.7|6827.7|6835.7|6829.7|6836.7|6830.7|6833.7|6827.7|115
1716303600000|2024-05-21 15:00:00|6835.2|6829.2|6835.2|6829.2|6837.2|6831.2|6830.2|6824.2|117
1716303900000|2024-05-21 15:05:00|6834.7|6828.7|6832.2|6826.2|6835.2|6829.2|6831.2|6825.2|61
1716304200000|2024-05-21 15:10:00|6831.7|6825.7|6831.2|6825.2|6834.2|6828.2|6829.7|6823.7|177
1716304500000|2024-05-21 15:15:00|6832.2|6826.2|6833.2|6827.2|6833.2|6827.2|6829.2|6823.2|123
1716304800000|2024-05-21 15:20:00|6833.7|6827.7|6834.2|6828.2|6836.2|6830.2|6830.7|6824.7|241
1716305100000|2024-05-21 15:25:00|6833.7|6827.7|6829.7|6823.7|6835.2|6829.2|6827.2|6821.2|371
1716305400000|2024-05-21 15:30:00|6830.2|6824.2|6827.2|6821.2|6830.7|6824.7|6826.2|6820.2|229
1716305700000|2024-05-21 15:35:00|6828.2|6822.2|6827.2|6821.2|6828.2|6822.2|6825.7|6819.7|246
1716306000000|2024-05-21 15:40:00|6826.7|6820.7|6828.2|6822.2|6828.2|6822.2|6826.2|6820.2|173
1716306300000|2024-05-21 15:45:00|6829.2|6823.2|6828.2|6822.2|6830.2|6824.2|6826.7|6820.7|123
1716306600000|2024-05-21 15:50:00|6827.7|6821.7|6824.7|6818.7|6828.2|6822.2|6822.7|6816.7|166
1716306900000|2024-05-21 15:55:00|6825.2|6819.2|6823.7|6817.7|6825.2|6819.2|6821.2|6815.2|214
1716307200000|2024-05-21 16:00:00|6822.7|6816.7|6826.7|6820.7|6826.7|6820.7|6820.7|6814.7|165
1716307500000|2024-05-21 16:05:00|6825.7|6819.7|6823.7|6817.7|6826.7|6820.7|6823.7|6817.7|61
1716307800000|2024-05-21 16:10:00|6824.7|6818.7|6821.7|6815.7|6826.7|6820.7|6821.7|6815.7|109
1716308100000|2024-05-21 16:15:00|6822.7|6816.7|6819.7|6813.7|6823.7|6817.7|6819.7|6813.7|169
1716308400000|2024-05-21 16:20:00|6818.7|6812.7|6818.7|6812.7|6818.7|6812.7|6815.7|6809.7|139
1716308700000|2024-05-21 16:25:00|6817.7|6811.7|6819.7|6813.7|6820.7|6814.7|6817.7|6811.7|80
1716309000000|2024-05-21 16:30:00|6820.7|6814.7|6817.7|6811.7|6822.7|6816.7|6817.7|6811.7|149
1716309300000|2024-05-21 16:35:00|6818.7|6812.7|6818.7|6812.7|6820.7|6814.7|6818.7|6812.7|122
1716309600000|2024-05-21 16:40:00|6817.7|6811.7|6820.7|6814.7|6820.7|6814.7|6815.7|6809.7|279
1716309900000|2024-05-21 16:45:00|6819.7|6813.7|6820.7|6814.7|6820.7|6814.7|6818.7|6812.7|49
1716310200000|2024-05-21 16:50:00|6819.7|6813.7|6814.7|6808.7|6819.7|6813.7|6814.7|6808.7|81
1716310500000|2024-05-21 16:55:00|6813.7|6807.7|6806.7|6800.7|6813.7|6807.7|6806.7|6800.7|141
1716310800000|2024-05-21 17:00:00|6807.7|6801.7|6808.7|6802.7|6808.7|6802.7|6806.7|6800.7|69
1716311100000|2024-05-21 17:05:00|6807.7|6801.7|6805.7|6799.7|6807.7|6801.7|6804.7|6798.7|240
1716311400000|2024-05-21 17:10:00|6804.7|6798.7|6804.7|6798.7|6805.7|6799.7|6798.7|6792.7|168
1716311700000|2024-05-21 17:15:00|6803.7|6797.7|6803.7|6797.7|6804.7|6798.7|6802.7|6796.7|46
1716312000000|2024-05-21 17:20:00|6804.7|6798.7|6806.7|6800.7|6806.7|6800.7|6804.7|6798.7|54
1716312300000|2024-05-21 17:25:00|6805.7|6799.7|6810.7|6804.7|6810.7|6804.7|6803.7|6797.7|90
1716312600000|2024-05-21 17:30:00|6809.7|6803.7|6812.7|6806.7|6812.7|6806.7|6809.7|6803.7|99
1716312900000|2024-05-21 17:35:00|6813.7|6807.7|6815.7|6809.7|6815.7|6809.7|6811.7|6805.7|118
1716313200000|2024-05-21 17:40:00|6814.7|6808.7|6812.7|6806.7|6814.7|6808.7|6812.7|6806.7|95
1716313500000|2024-05-21 17:45:00|6811.7|6805.7|6813.7|6807.7|6814.7|6808.7|6811.7|6805.7|59
1716313800000|2024-05-21 17:50:00|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|20
1716314100000|2024-05-21 17:55:00|6815.7|6809.7|6817.7|6811.7|6817.7|6811.7|6814.7|6808.7|42
1716314400000|2024-05-21 18:00:00|6816.7|6810.7|6816.7|6810.7|6816.7|6810.7|6814.7|6808.7|51
1716314700000|2024-05-21 18:05:00|6817.7|6811.7|6819.7|6813.7|6819.7|6813.7|6817.7|6811.7|50
1716315000000|2024-05-21 18:10:00|6818.7|6812.7|6821.7|6815.7|6823.7|6817.7|6818.7|6812.7|51
1716315300000|2024-05-21 18:15:00|6823.7|6817.7|6825.7|6819.7|6825.7|6819.7|6823.7|6817.7|54
1716315600000|2024-05-21 18:20:00|6826.7|6820.7|6827.7|6821.7|6827.7|6821.7|6826.7|6820.7|43
1716315900000|2024-05-21 18:25:00|6826.7|6820.7|6825.7|6819.7|6827.7|6821.7|6824.7|6818.7|81
1716316200000|2024-05-21 18:30:00|6826.7|6820.7|6826.7|6820.7|6828.7|6822.7|6826.7|6820.7|85
1716316500000|2024-05-21 18:35:00|6827.7|6821.7|6830.7|6824.7|6830.7|6824.7|6827.7|6821.7|74
1716316800000|2024-05-21 18:40:00|6829.7|6823.7|6829.7|6823.7|6829.7|6823.7|6827.7|6821.7|103
1716317100000|2024-05-21 18:45:00|6828.7|6822.7|6828.7|6822.7|6829.7|6823.7|6827.7|6821.7|67
1716317400000|2024-05-21 18:50:00|6827.7|6821.7|6830.7|6824.7|6830.7|6824.7|6825.7|6819.7|94
1716317700000|2024-05-21 18:55:00|6829.7|6823.7|6834.8|6816.8|6834.8|6826.7|6827.7|6816.8|103
1716318000000|2024-05-21 19:00:00|6834.7|6816.7|6834.1|6816.1|6835.4|6817.4|6834.1|6816.1|0
1716318300000|2024-05-21 19:05:00|6833.9|6815.9|6835.4|6817.4|6835.7|6817.7|6833.5|6815.5|0
1716318600000|2024-05-21 19:10:00|6835.6|6817.6|6838.2|6820.2|6838.8|6820.8|6835.6|6817.6|0
1716318900000|2024-05-21 19:15:00|6838.1|6820.1|6838.7|6820.7|6839.1|6821.1|6837.5|6819.5|0
1716319200000|2024-05-21 19:20:00|6838.5|6820.5|6837.6|6819.6|6838.7|6820.7|6836.9|6818.9|0
1716319500000|2024-05-21 19:25:00|6837.8|6819.8|6838|6820|6838|6820|6836.2|6818.2|0
1716319800000|2024-05-21 19:30:00|6837.8|6819.8|6840.6|6822.6|6840.8|6822.8|6837.8|6819.8|0
1716320100000|2024-05-21 19:35:00|6840.8|6822.8|6841.3|6823.3|6843.5|6825.5|6840.8|6822.8|0
1716320400000|2024-05-21 19:40:00|6841.1|6823.1|6839.6|6821.6|6841.1|6823.1|6839.1|6821.1|0
1716320700000|2024-05-21 19:45:00|6839.4|6821.4|6839|6821|6839.6|6821.6|6838.4|6820.4|0
1716321000000|2024-05-21 19:50:00|6839.1|6821.1|6842.1|6824.1|6842.1|6824.1|6838.6|6820.6|0
1716321300000|2024-05-21 19:55:00|6841.9|6823.9|6842.5|6824.5|6843.5|6825.5|6840.6|6822.6|0
1716321600000|2024-05-21 20:00:00|6841.2|6823.2|6842.2|6824.2|6842.4|6824.4|6838.5|6820.5|0
1716321900000|2024-05-21 20:05:00|6842|6824|6843.6|6825.6|6843.6|6825.6|6842|6824|0
1716322200000|2024-05-21 20:10:00|6843.8|6825.8|6843.1|6825.1|6844.2|6826.2|6843.1|6825.1|0
1716322500000|2024-05-21 20:15:00|6843.3|6825.3|6843.8|6825.8|6843.8|6825.8|6843.3|6825.3|0
1716322800000|2024-05-21 20:20:00|6843.6|6825.6|6843.8|6825.8|6843.8|6825.8|6843.6|6825.6|0
1716323100000|2024-05-21 20:25:00|6843.6|6825.6|6848.1|6830.1|6848.1|6830.1|6843.6|6825.6|0
1716323400000|2024-05-21 20:30:00|6848|6830|6847.7|6829.7|6848.4|6830.4|6847.7|6829.7|0
1716323700000|2024-05-21 20:35:00|6847.5|6829.5|6847.7|6829.7|6847.7|6829.7|6847.5|6829.5|0
1716324000000|2024-05-21 20:40:00|6847.9|6829.9|6847.9|6829.9|6848.1|6830.1|6847.7|6829.7|0
1716324300000|2024-05-21 20:45:00|6848.1|6830.1|6848.1|6830.1|6848.1|6830.1|6847.9|6829.9|0
1716324600000|2024-05-21 20:50:00|6848.3|6830.3|6848.1|6830.1|6848.4|6830.4|6848.1|6830.1|0
1716324900000|2024-05-21 20:55:00|6847.9|6829.9|6847.4|6829.4|6847.9|6829.9|6847.1|6829.1|0
1716325200000|2024-05-21 21:00:00|6847.5|6829.5|6847.5|6829.5|6847.7|6829.7|6847.4|6829.4|0
1716325800000|2024-05-21 21:10:00|6847.6|6829.6|6847.7|6829.7|6847.7|6829.7|6847.6|6829.6|0
1716326100000|2024-05-21 21:15:00|6847.6|6829.6|6847.4|6829.4|6847.6|6829.6|6847.4|6829.4|0
1716326400000|2024-05-21 21:20:00|6847.5|6829.5|6847.6|6829.6|6847.6|6829.6|6847.5|6829.5|0
1716326700000|2024-05-21 21:25:00|6847.7|6829.7|6847.6|6829.6|6847.7|6829.7|6847.6|6829.6|0
1716327300000|2024-05-21 21:35:00|6847.5|6829.5|6847.5|6829.5|6847.5|6829.5|6847.5|6829.5|0
1716327600000|2024-05-21 21:40:00|6847.6|6829.6|6847.5|6829.5|6847.6|6829.6|6847.5|6829.5|0
1716327900000|2024-05-21 21:45:00|6847.6|6829.6|6847.6|6829.6|6847.7|6829.7|6847.6|6829.6|0
1716328200000|2024-05-21 21:50:00|6847.7|6829.7|6847.6|6829.6|6847.7|6829.7|6847.6|6829.6|0
1716328500000|2024-05-21 21:55:00|6847.7|6829.7|6847.6|6829.6|6847.7|6829.7|6847.6|6829.6|0
1716328800000|2024-05-21 22:00:00|6847.2|6829.2|6847.8|6829.8|6848.3|6830.3|6846.9|6828.9|0
1716329100000|2024-05-21 22:05:00|6848|6830|6847.8|6829.8|6848.1|6830.1|6847.8|6829.8|0
1716329400000|2024-05-21 22:10:00|6848|6830|6848.1|6830.1|6848.1|6830.1|6847.8|6829.8|0
1716329700000|2024-05-21 22:15:00|6848.3|6830.3|6848.1|6830.1|6848.3|6830.3|6848.1|6830.1|0
1716330000000|2024-05-21 22:20:00|6848.2|6830.2|6848.5|6830.5|6848.7|6830.7|6848.2|6830.2|0
1716330300000|2024-05-21 22:25:00|6848.7|6830.7|6848.5|6830.5|6848.7|6830.7|6848.5|6830.5|0
1716330600000|2024-05-21 22:30:00|6848.3|6830.3|6848.7|6830.7|6848.9|6830.9|6848.3|6830.3|0
1716330900000|2024-05-21 22:35:00|6848.9|6830.9|6848.9|6830.9|6849.1|6831.1|6848.7|6830.7|0
1716331200000|2024-05-21 22:40:00|6849.1|6831.1|6849.1|6831.1|6849.7|6831.7|6848.9|6830.9|0
1716331500000|2024-05-21 22:45:00|6848.9|6830.9|6849.3|6831.3|6849.3|6831.3|6848.9|6830.9|0
1716331800000|2024-05-21 22:50:00|6849.4|6831.4|6849.5|6831.5|6849.5|6831.5|6849.3|6831.3|0
1716332100000|2024-05-21 22:55:00|6849.3|6831.3|6849.3|6831.3|6849.3|6831.3|6849.3|6831.3|0
1716332400000|2024-05-21 23:00:00|6849.5|6831.5|6849.3|6831.3|6849.5|6831.5|6849.3|6831.3|0
1716332700000|2024-05-21 23:05:00|6849.4|6831.4|6849.7|6831.7|6849.7|6831.7|6849.3|6831.3|0
1716333300000|2024-05-21 23:15:00|6849.9|6831.9|6850|6832|6850|6832|6849.7|6831.7|0
1716333600000|2024-05-21 23:20:00|6849.8|6831.8|6850|6832|6850|6832|6849.7|6831.7|0
1716333900000|2024-05-21 23:25:00|6850.1|6832.1|6850.2|6832.2|6850.2|6832.2|6850|6832|0
1716334200000|2024-05-21 23:30:00|6850|6832|6850.2|6832.2|6850.2|6832.2|6850|6832|0
1716334500000|2024-05-21 23:35:00|6850|6832|6849.7|6831.7|6850|6832|6849.7|6831.7|0
1716334800000|2024-05-21 23:40:00|6849.9|6831.9|6849.4|6831.4|6850|6832|6849.3|6831.3|0
1716335100000|2024-05-21 23:45:00|6849.5|6831.5|6849.7|6831.7|6849.7|6831.7|6849.3|6831.3|0
1716335400000|2024-05-21 23:50:00|6849.9|6831.9|6850|6832|6850|6832|6849.7|6831.7|0
1716335700000|2024-05-21 23:55:00|6850.1|6832.1|6849.7|6831.7|6850.2|6832.2|6849.7|6831.7|0
1716336000000|2024-05-22 00:00:00|6849.6|6831.6|6849.3|6831.3|6849.7|6831.7|6849.3|6831.3|0
1716336300000|2024-05-22 00:05:00|6849.5|6831.5|6849.3|6831.3|6849.5|6831.5|6849.1|6831.1|0
1716336600000|2024-05-22 00:10:00|6849.5|6831.5|6849.2|6831.2|6849.7|6831.7|6849.1|6831.1|0
1716336900000|2024-05-22 00:15:00|6849.3|6831.3|6849.5|6831.5|6849.7|6831.7|6848.9|6830.9|0
1716337200000|2024-05-22 00:20:00|6849.6|6831.6|6850|6832|6850|6832|6849.5|6831.5|0
1716337500000|2024-05-22 00:25:00|6850.2|6832.2|6850.6|6832.6|6851|6833|6850|6832|0
1716337800000|2024-05-22 00:30:00|6850.8|6832.8|6850.4|6832.4|6851|6833|6850.4|6832.4|0
1716338100000|2024-05-22 00:35:00|6850.2|6832.2|6850.1|6832.1|6850.4|6832.4|6850.1|6832.1|0
1716338700000|2024-05-22 00:45:00|6850.3|6832.3|6850.1|6832.1|6850.5|6832.5|6849.9|6831.9|0
1716339000000|2024-05-22 00:50:00|6849.9|6831.9|6849.5|6831.5|6849.9|6831.9|6849.5|6831.5|0
1716339300000|2024-05-22 00:55:00|6849.3|6831.3|6849.5|6831.5|6849.6|6831.6|6849.3|6831.3|0
1716339600000|2024-05-22 01:00:00|6849.3|6831.3|6849.5|6831.5|6849.7|6831.7|6849.1|6831.1|0
1716339900000|2024-05-22 01:05:00|6849.7|6831.7|6849.8|6831.8|6849.8|6831.8|6849.6|6831.6|0
1716340200000|2024-05-22 01:10:00|6850|6832|6847.6|6829.6|6850|6832|6847.6|6829.6|0
1716340500000|2024-05-22 01:15:00|6847.8|6829.8|6842.6|6836.6|6848.7|6842.7|6825.7|6819.7|2430
1716340800000|2024-05-22 01:20:00|6843.6|6837.6|6840.6|6834.6|6843.6|6837.6|6826.6|6820.6|1274
1716341100000|2024-05-22 01:25:00|6839.6|6833.6|6839.6|6833.6|6847.6|6841.6|6835.6|6829.6|897
1716341400000|2024-05-22 01:30:00|6835.6|6829.6|6829.6|6823.6|6844.6|6838.6|6822.6|6816.6|3636
1716341700000|2024-05-22 01:35:00|6830.6|6824.6|6816.6|6810.6|6834.6|6828.6|6810.6|6804.6|1632
1716342000000|2024-05-22 01:40:00|6817.6|6811.6|6811.6|6805.6|6836.6|6830.6|6808.6|6802.6|1727
1716342300000|2024-05-22 01:45:00|6812.6|6806.6|6842.6|6836.6|6844.6|6838.6|6809.6|6803.6|1602
1716342600000|2024-05-22 01:50:00|6841.6|6835.6|6852.6|6846.6|6856.6|6850.6|6835.6|6829.6|1328
1716342900000|2024-05-22 01:55:00|6851.6|6845.6|6847.6|6841.6|6859.6|6853.6|6844.6|6838.6|1422
1716343200000|2024-05-22 02:00:00|6846.6|6840.6|6875.6|6869.6|6875.6|6869.6|6845.6|6839.6|1626
1716343500000|2024-05-22 02:05:00|6873.6|6867.6|6872.6|6866.6|6879.6|6873.6|6866.6|6860.6|1759
1716343800000|2024-05-22 02:10:00|6871.6|6865.6|6883.6|6877.6|6891.6|6885.6|6867.6|6861.6|2842
1716344100000|2024-05-22 02:15:00|6882.6|6876.6|6871.6|6865.6|6888.6|6882.6|6870.6|6864.6|1652
1716344400000|2024-05-22 02:20:00|6870.6|6864.6|6856.6|6850.6|6878.6|6872.6|6855.6|6849.6|971
1716344700000|2024-05-22 02:25:00|6857.6|6851.6|6860.6|6854.6|6864.6|6858.6|6856.6|6850.6|1126
1716345000000|2024-05-22 02:30:00|6861.6|6855.6|6878.6|6872.6|6878.6|6872.6|6856.6|6850.6|908
1716345300000|2024-05-22 02:35:00|6877.6|6871.6|6863.6|6857.6|6878.6|6872.6|6861.6|6855.6|920
1716345600000|2024-05-22 02:40:00|6865.6|6859.6|6864.6|6858.6|6875.6|6869.6|6862.6|6856.6|551
1716345900000|2024-05-22 02:45:00|6865.6|6859.6|6853.6|6847.6|6866.6|6860.6|6851.6|6845.6|1204
1716346200000|2024-05-22 02:50:00|6854.6|6848.6|6856.6|6850.6|6858.6|6852.6|6853.6|6847.6|476
1716346500000|2024-05-22 02:55:00|6857.6|6851.6|6859.6|6853.6|6865.6|6859.6|6857.6|6851.6|468
1716346800000|2024-05-22 03:00:00|6858.6|6852.6|6857.6|6851.6|6866.6|6860.6|6857.6|6851.6|630
1716347100000|2024-05-22 03:05:00|6856.6|6850.6|6855.6|6849.6|6859.6|6853.6|6847.6|6841.6|833
1716347400000|2024-05-22 03:10:00|6854.6|6848.6|6862.6|6856.6|6864.6|6858.6|6854.6|6848.6|964
1716347700000|2024-05-22 03:15:00|6861.6|6855.6|6844.6|6838.6|6862.6|6856.6|6844.6|6838.6|1023
1716348000000|2024-05-22 03:20:00|6843.6|6837.6|6842.6|6836.6|6844.6|6838.6|6835.6|6829.6|1223
1716348300000|2024-05-22 03:25:00|6841.6|6835.6|6838.6|6832.6|6842.6|6836.6|6838.6|6832.6|546
1716348600000|2024-05-22 03:30:00|6839.6|6833.6|6845.6|6839.6|6849.6|6843.6|6838.6|6832.6|377
1716348900000|2024-05-22 03:35:00|6846.6|6840.6|6847.6|6841.6|6850.6|6844.6|6846.6|6840.6|415
1716349200000|2024-05-22 03:40:00|6848.6|6842.6|6849.6|6843.6|6851.6|6845.6|6847.6|6841.6|240
1716349500000|2024-05-22 03:45:00|6850.6|6844.6|6844.6|6838.6|6850.6|6844.6|6844.6|6838.6|688
1716349800000|2024-05-22 03:50:00|6845.6|6839.6|6844.6|6838.6|6849.6|6843.6|6844.6|6838.6|758
1716350100000|2024-05-22 03:55:00|6846.6|6840.6|6848.6|6842.6|6854.6|6848.6|6846.6|6840.6|496
1716350400000|2024-05-22 04:00:00|6857.6|6839.6|6857.6|6839.6|6857.7|6839.7|6857.6|6839.6|2
1716351000000|2024-05-22 04:10:00|6857.7|6839.7|6857.6|6839.6|6857.7|6839.7|6857.6|6839.6|0
1716351300000|2024-05-22 04:15:00|6857.7|6839.7|6857.6|6839.6|6857.7|6839.7|6857.5|6839.5|0
1716351600000|2024-05-22 04:20:00|6857.7|6839.7|6857.8|6839.8|6857.9|6839.9|6857.7|6839.7|0
1716351900000|2024-05-22 04:25:00|6857.9|6839.9|6857.8|6839.8|6857.9|6839.9|6857.7|6839.7|0
1716352200000|2024-05-22 04:30:00|6857.7|6839.7|6857.6|6839.6|6857.7|6839.7|6857.6|6839.6|0
1716352500000|2024-05-22 04:35:00|6857.5|6839.5|6857.5|6839.5|6857.5|6839.5|6857.3|6839.3|0
1716352800000|2024-05-22 04:40:00|6857.4|6839.4|6857.4|6839.4|6857.5|6839.5|6857.3|6839.3|0
1716353100000|2024-05-22 04:45:00|6857.3|6839.3|6857.5|6839.5|6857.5|6839.5|6857.3|6839.3|0
1716353400000|2024-05-22 04:50:00|6857.6|6839.6|6857.5|6839.5|6857.6|6839.6|6857.5|6839.5|0
1716353700000|2024-05-22 04:55:00|6857.4|6839.4|6857.5|6839.5|6857.5|6839.5|6857.3|6839.3|0
1716354000000|2024-05-22 05:00:00|6849.6|6843.6|6859.6|6853.6|6859.6|6853.6|6846.6|6840.6|1526
1716354300000|2024-05-22 05:05:00|6860.6|6854.6|6863.6|6857.6|6863.6|6857.6|6853.6|6847.6|505
1716354600000|2024-05-22 05:10:00|6864.6|6858.6|6861.6|6855.6|6868.6|6862.6|6860.6|6854.6|879
1716354900000|2024-05-22 05:15:00|6860.6|6854.6|6872.6|6866.6|6874.6|6868.6|6854.6|6848.6|1180
1716355200000|2024-05-22 05:20:00|6873.6|6867.6|6866.6|6860.6|6873.6|6867.6|6862.6|6856.6|922
1716355500000|2024-05-22 05:25:00|6867.6|6861.6|6854.6|6848.6|6870.6|6864.6|6851.6|6845.6|805
1716355800000|2024-05-22 05:30:00|6855.6|6849.6|6855.6|6849.6|6857.6|6851.6|6849.6|6843.6|2387
1716356100000|2024-05-22 05:35:00|6858.6|6852.6|6853.6|6847.6|6859.6|6853.6|6850.6|6844.6|669
1716356400000|2024-05-22 05:40:00|6851.6|6845.6|6853.6|6847.6|6859.6|6853.6|6851.6|6845.6|432
1716356700000|2024-05-22 05:45:00|6852.6|6846.6|6860.6|6854.6|6861.6|6855.6|6852.6|6846.6|248
1716357000000|2024-05-22 05:50:00|6861.6|6855.6|6865.6|6859.6|6868.6|6862.6|6860.6|6854.6|971
1716357300000|2024-05-22 05:55:00|6866.6|6860.6|6867.6|6861.6|6869.6|6863.6|6865.6|6859.6|521
1716357600000|2024-05-22 06:00:00|6868.6|6862.6|6867.6|6861.6|6878.6|6872.6|6866.6|6860.6|923
1716357900000|2024-05-22 06:05:00|6868.6|6862.6|6856.6|6850.6|6868.6|6862.6|6854.6|6848.6|830
1716358200000|2024-05-22 06:10:00|6857.6|6851.6|6855.6|6849.6|6864.6|6858.6|6854.6|6848.6|2287
1716358500000|2024-05-22 06:15:00|6854.6|6848.6|6858.6|6852.6|6863.6|6857.6|6854.6|6848.6|712
1716358800000|2024-05-22 06:20:00|6859.6|6853.6|6855.6|6849.6|6862.6|6856.6|6854.6|6848.6|1807
1716359100000|2024-05-22 06:25:00|6856.6|6850.6|6849.6|6843.6|6857.6|6851.6|6849.6|6843.6|1296
1716359400000|2024-05-22 06:30:00|6850.6|6844.6|6842.6|6836.6|6851.6|6845.6|6838.6|6832.6|1629
1716359700000|2024-05-22 06:35:00|6841.6|6835.6|6839.6|6833.6|6843.6|6837.6|6836.6|6830.6|669
1716360000000|2024-05-22 06:40:00|6838.6|6832.6|6836.6|6830.6|6841.6|6835.6|6836.6|6830.6|660
1716360300000|2024-05-22 06:45:00|6837.6|6831.6|6836.6|6830.6|6837.6|6831.6|6833.6|6827.6|842
1716360600000|2024-05-22 06:50:00|6837.6|6831.6|6832.6|6826.6|6839.6|6833.6|6831.6|6825.6|652
1716360900000|2024-05-22 06:55:00|6833.6|6827.6|6830.6|6824.6|6833.6|6827.6|6828.6|6822.6|693
1716361200000|2024-05-22 07:00:00|6831.6|6825.6|6828.6|6822.6|6833.6|6827.6|6826.6|6820.6|752
1716361500000|2024-05-22 07:05:00|6827.6|6821.6|6824.6|6818.6|6828.6|6822.6|6823.6|6817.6|1635
1716361800000|2024-05-22 07:10:00|6825.6|6819.6|6824.6|6818.6|6832.6|6826.6|6824.6|6818.6|2335
1716362100000|2024-05-22 07:15:00|6823.6|6817.6|6825.6|6819.6|6829.6|6823.6|6823.6|6817.6|751
1716362400000|2024-05-22 07:20:00|6826.6|6820.6|6830.6|6824.6|6830.6|6824.6|6825.6|6819.6|511
1716362700000|2024-05-22 07:25:00|6829.6|6823.6|6825.6|6819.6|6829.6|6823.6|6824.6|6818.6|694
1716363000000|2024-05-22 07:30:00|6824.6|6818.6|6828.6|6822.6|6829.6|6823.6|6824.6|6818.6|1084
1716363300000|2024-05-22 07:35:00|6827.6|6821.6|6823.6|6817.6|6828.6|6822.6|6822.6|6816.6|558
1716363600000|2024-05-22 07:40:00|6822.6|6816.6|6822.6|6816.6|6826.6|6820.6|6821.6|6815.6|1890
1716363900000|2024-05-22 07:45:00|6821.6|6815.6|6818.6|6812.6|6822.6|6816.6|6814.6|6808.6|1503
1716364200000|2024-05-22 07:50:00|6817.6|6811.6|6820.6|6814.6|6825.6|6819.6|6816.6|6810.6|1509
1716364500000|2024-05-22 07:55:00|6821.6|6815.6|6820.6|6814.6|6821.6|6815.6|6816.6|6810.6|1494
1716364800000|2024-05-22 08:00:00|6819.2|6813.2|6819.2|6813.2|6820.2|6814.2|6815.2|6809.2|1553
1716365100000|2024-05-22 08:05:00|6820.2|6814.2|6819.2|6813.2|6823.2|6817.2|6816.2|6810.2|1521
1716365400000|2024-05-22 08:10:00|6820.2|6814.2|6821.2|6815.2|6822.2|6816.2|6817.2|6811.2|1715
1716365700000|2024-05-22 08:15:00|6822.2|6816.2|6819.2|6813.2|6823.2|6817.2|6817.2|6811.2|1022
1716366000000|2024-05-22 08:20:00|6820.2|6814.2|6823.2|6817.2|6823.2|6817.2|6820.2|6814.2|844
1716366300000|2024-05-22 08:25:00|6824.2|6818.2|6819.2|6813.2|6824.2|6818.2|6818.2|6812.2|1581
1716366600000|2024-05-22 08:30:00|6826.2|6808.2|6825.8|6807.8|6826.3|6808.3|6825.6|6807.6|71
1716366900000|2024-05-22 08:35:00|6825.7|6807.7|6825.7|6807.7|6826.1|6808.1|6825.6|6807.6|0
1716367200000|2024-05-22 08:40:00|6825.6|6807.6|6825.6|6807.6|6825.9|6807.9|6825.6|6807.6|0
1716367500000|2024-05-22 08:45:00|6825.5|6807.5|6826.2|6808.2|6826.2|6808.2|6825.5|6807.5|0
1716367800000|2024-05-22 08:50:00|6826.3|6808.3|6825.5|6807.5|6826.5|6808.5|6825.4|6807.4|0
1716368100000|2024-05-22 08:55:00|6825.4|6807.4|6825.3|6807.3|6825.5|6807.5|6824.4|6806.4|0
1716368400000|2024-05-22 09:00:00|6825.2|6807.2|6825.3|6807.3|6825.7|6807.7|6825.2|6807.2|0
1716368700000|2024-05-22 09:05:00|6825.2|6807.2|6825.9|6807.9|6825.9|6807.9|6825.2|6807.2|0
1716369000000|2024-05-22 09:10:00|6825.8|6807.8|6825.8|6807.8|6825.9|6807.9|6825.5|6807.5|0
1716369300000|2024-05-22 09:15:00|6825.9|6807.9|6816.2|6810.2|6825.9|6814.2|6815.2|6807.9|264
1716369600000|2024-05-22 09:20:00|6817.2|6811.2|6816.2|6810.2|6818.2|6812.2|6815.2|6809.2|59
1716369900000|2024-05-22 09:25:00|6815.2|6809.2|6811.2|6805.2|6815.2|6809.2|6807.2|6801.2|222
1716370200000|2024-05-22 09:30:00|6813.2|6807.2|6811.2|6805.2|6813.2|6807.2|6809.2|6803.2|95
1716370500000|2024-05-22 09:35:00|6810.2|6804.2|6811.2|6805.2|6811.2|6805.2|6808.2|6802.2|86
1716370800000|2024-05-22 09:40:00|6810.2|6804.2|6813.2|6807.2|6813.2|6807.2|6810.2|6804.2|40
1716371100000|2024-05-22 09:45:00|6814.2|6808.2|6822.2|6816.2|6822.2|6816.2|6814.2|6808.2|110
1716371400000|2024-05-22 09:50:00|6821.2|6815.2|6821.2|6815.2|6822.2|6816.2|6820.2|6814.2|114
1716371700000|2024-05-22 09:55:00|6820.2|6814.2|6820.2|6814.2|6820.2|6814.2|6816.2|6810.2|338
1716372000000|2024-05-22 10:00:00|6819.7|6813.7|6827.7|6821.7|6827.7|6821.7|6818.7|6812.7|127
1716372300000|2024-05-22 10:05:00|6828.2|6822.2|6826.7|6820.7|6829.7|6823.7|6826.7|6820.7|70
1716372600000|2024-05-22 10:10:00|6827.2|6821.2|6827.7|6821.7|6827.7|6821.7|6825.7|6819.7|21
1716372900000|2024-05-22 10:15:00|6827.2|6821.2|6829.2|6823.2|6830.7|6824.7|6827.2|6821.2|48
1716373200000|2024-05-22 10:20:00|6829.7|6823.7|6827.7|6821.7|6829.7|6823.7|6827.7|6821.7|33
1716373500000|2024-05-22 10:25:00|6827.2|6821.2|6824.2|6818.2|6827.2|6821.2|6824.2|6818.2|36
1716373800000|2024-05-22 10:30:00|6823.2|6817.2|6816.2|6810.2|6829.2|6823.2|6808.7|6802.7|542
1716374100000|2024-05-22 10:35:00|6816.7|6810.7|6819.7|6813.7|6824.2|6818.2|6816.2|6810.2|118
1716374400000|2024-05-22 10:40:00|6820.2|6814.2|6820.2|6814.2|6820.7|6814.7|6818.2|6812.2|17
1716374700000|2024-05-22 10:45:00|6819.7|6813.7|6817.7|6811.7|6820.7|6814.7|6817.7|6811.7|20
1716375000000|2024-05-22 10:50:00|6818.2|6812.2|6820.7|6814.7|6820.7|6814.7|6816.7|6810.7|38
1716375300000|2024-05-22 10:55:00|6820.2|6814.2|6822.7|6816.7|6822.7|6816.7|6818.7|6812.7|27
1716375600000|2024-05-22 11:00:00|6822.2|6816.2|6825.7|6819.7|6825.7|6819.7|6822.2|6816.2|10
1716375900000|2024-05-22 11:05:00|6826.2|6820.2|6826.7|6820.7|6827.2|6821.2|6825.2|6819.2|21
1716376200000|2024-05-22 11:10:00|6826.2|6820.2|6824.2|6818.2|6826.2|6820.2|6823.2|6817.2|12
1716376500000|2024-05-22 11:15:00|6823.7|6817.7|6824.7|6818.7|6827.7|6821.7|6823.7|6817.7|33
1716376800000|2024-05-22 11:20:00|6825.7|6819.7|6826.2|6820.2|6826.2|6820.2|6824.7|6818.7|50
1716377100000|2024-05-22 11:25:00|6826.7|6820.7|6824.7|6818.7|6827.7|6821.7|6824.7|6818.7|26
1716377400000|2024-05-22 11:30:00|6825.2|6819.2|6821.2|6815.2|6825.2|6819.2|6821.2|6815.2|10
1716377700000|2024-05-22 11:35:00|6821.7|6815.7|6820.2|6814.2|6822.2|6816.2|6819.2|6813.2|22
1716378000000|2024-05-22 11:40:00|6820.7|6814.7|6819.2|6813.2|6821.7|6815.7|6818.2|6812.2|16
1716378300000|2024-05-22 11:45:00|6819.7|6813.7|6822.2|6816.2|6823.7|6817.7|6818.7|6812.7|120
1716378600000|2024-05-22 11:50:00|6822.7|6816.7|6817.7|6811.7|6822.7|6816.7|6816.7|6810.7|30
1716378900000|2024-05-22 11:55:00|6818.2|6812.2|6818.7|6812.7|6818.7|6812.7|6816.2|6810.2|38
1716379200000|2024-05-22 12:00:00|6817.7|6811.7|6818.7|6812.7|6821.7|6815.7|6817.2|6811.2|38
1716379500000|2024-05-22 12:05:00|6819.2|6813.2|6822.7|6816.7|6822.7|6816.7|6819.2|6813.2|15
1716379800000|2024-05-22 12:10:00|6822.2|6816.2|6819.2|6813.2|6822.2|6816.2|6817.2|6811.2|19
1716380100000|2024-05-22 12:15:00|6818.7|6812.7|6816.7|6810.7|6819.7|6813.7|6815.7|6809.7|53
1716380400000|2024-05-22 12:20:00|6816.2|6810.2|6815.7|6809.7|6818.7|6812.7|6815.7|6809.7|59
1716380700000|2024-05-22 12:25:00|6814.2|6808.2|6812.7|6806.7|6815.2|6809.2|6812.2|6806.2|64
1716381000000|2024-05-22 12:30:00|6812.2|6806.2|6809.2|6803.2|6813.2|6807.2|6806.7|6800.7|99
1716381300000|2024-05-22 12:35:00|6809.7|6803.7|6812.2|6806.2|6812.7|6806.7|6806.2|6800.2|42
1716381600000|2024-05-22 12:40:00|6811.7|6805.7|6810.7|6804.7|6813.2|6807.2|6808.7|6802.7|136
1716381900000|2024-05-22 12:45:00|6810.2|6804.2|6811.7|6805.7|6813.7|6807.7|6809.7|6803.7|98
1716382200000|2024-05-22 12:50:00|6810.7|6804.7|6810.7|6804.7|6811.2|6805.2|6808.7|6802.7|18
1716382500000|2024-05-22 12:55:00|6810.2|6804.2|6806.2|6800.2|6811.2|6805.2|6805.7|6799.7|79
1716382800000|2024-05-22 13:00:00|6805.7|6799.7|6809.7|6803.7|6809.7|6803.7|6798.7|6792.7|345
1716383100000|2024-05-22 13:05:00|6810.2|6804.2|6812.2|6806.2|6812.2|6806.2|6807.7|6801.7|78
1716383400000|2024-05-22 13:10:00|6811.7|6805.7|6810.7|6804.7|6812.7|6806.7|6809.2|6803.2|61
1716383700000|2024-05-22 13:15:00|6811.2|6805.2|6815.2|6809.2|6815.7|6809.7|6810.7|6804.7|34
1716384000000|2024-05-22 13:20:00|6814.7|6808.7|6816.7|6810.7|6816.7|6810.7|6814.2|6808.2|38
1716384300000|2024-05-22 13:25:00|6816.2|6810.2|6813.7|6807.7|6819.2|6813.2|6813.7|6807.7|57
1716384600000|2024-05-22 13:30:00|6815.2|6809.2|6811.2|6805.2|6815.7|6809.7|6799.7|6793.7|1057
1716384900000|2024-05-22 13:35:00|6811.7|6805.7|6819.2|6813.2|6821.7|6815.7|6809.7|6803.7|500
1716385200000|2024-05-22 13:40:00|6819.7|6813.7|6807.7|6801.7|6824.7|6818.7|6807.7|6801.7|449
1716385500000|2024-05-22 13:45:00|6806.7|6800.7|6816.7|6810.7|6816.7|6810.7|6804.7|6798.7|247
1716385800000|2024-05-22 13:50:00|6816.2|6810.2|6817.7|6811.7|6822.7|6816.7|6812.7|6806.7|214
1716386100000|2024-05-22 13:55:00|6817.2|6811.2|6819.2|6813.2|6821.2|6815.2|6816.7|6810.7|160
1716386400000|2024-05-22 14:00:00|6818.7|6812.7|6815.2|6809.2|6823.7|6817.7|6813.7|6807.7|193
1716386700000|2024-05-22 14:05:00|6814.7|6808.7|6810.7|6804.7|6820.7|6814.7|6810.7|6804.7|331
1716387000000|2024-05-22 14:10:00|6809.7|6803.7|6810.7|6804.7|6813.7|6807.7|6808.7|6802.7|198
1716387300000|2024-05-22 14:15:00|6810.2|6804.2|6799.7|6793.7|6812.7|6806.7|6796.2|6790.2|348
1716387600000|2024-05-22 14:20:00|6799.2|6793.2|6790.2|6784.2|6800.2|6794.2|6787.2|6781.2|807
1716387900000|2024-05-22 14:25:00|6789.7|6783.7|6791.7|6785.7|6794.7|6788.7|6786.7|6780.7|264
1716388200000|2024-05-22 14:30:00|6791.2|6785.2|6791.7|6785.7|6793.2|6787.2|6786.7|6780.7|200
1716388500000|2024-05-22 14:35:00|6792.2|6786.2|6791.7|6785.7|6793.7|6787.7|6788.7|6782.7|246
1716388800000|2024-05-22 14:40:00|6791.2|6785.2|6782.7|6776.7|6792.7|6786.7|6781.7|6775.7|265
1716389100000|2024-05-22 14:45:00|6782.2|6776.2|6779.7|6773.7|6782.7|6776.7|6776.7|6770.7|381
1716389400000|2024-05-22 14:50:00|6780.7|6774.7|6775.7|6769.7|6780.7|6774.7|6774.7|6768.7|562
1716389700000|2024-05-22 14:55:00|6776.2|6770.2|6773.7|6767.7|6779.7|6773.7|6773.7|6767.7|336
1716390000000|2024-05-22 15:00:00|6772.7|6766.7|6779.7|6773.7|6779.7|6773.7|6771.2|6765.2|327
1716390300000|2024-05-22 15:05:00|6780.7|6774.7|6779.7|6773.7|6780.7|6774.7|6775.7|6769.7|404
1716390600000|2024-05-22 15:10:00|6779.2|6773.2|6780.2|6774.2|6781.7|6775.7|6778.7|6772.7|238
1716390900000|2024-05-22 15:15:00|6780.7|6774.7|6779.7|6773.7|6780.7|6774.7|6775.7|6769.7|357
1716391200000|2024-05-22 15:20:00|6778.7|6772.7|6773.7|6767.7|6779.7|6773.7|6773.7|6767.7|160
1716391500000|2024-05-22 15:25:00|6774.2|6768.2|6774.7|6768.7|6778.7|6772.7|6773.7|6767.7|481
1716391800000|2024-05-22 15:30:00|6775.2|6769.2|6778.7|6772.7|6778.7|6772.7|6772.7|6766.7|472
1716392100000|2024-05-22 15:35:00|6777.7|6771.7|6779.7|6773.7|6780.2|6774.2|6776.7|6770.7|265
1716392400000|2024-05-22 15:40:00|6780.2|6774.2|6781.7|6775.7|6781.7|6775.7|6779.7|6773.7|205
1716392700000|2024-05-22 15:45:00|6782.2|6776.2|6784.2|6778.2|6786.7|6780.7|6781.7|6775.7|204
1716393000000|2024-05-22 15:50:00|6783.7|6777.7|6781.7|6775.7|6784.2|6778.2|6778.7|6772.7|125
1716393300000|2024-05-22 15:55:00|6781.2|6775.2|6781.2|6775.2|6782.7|6776.7|6778.7|6772.7|97
1716393600000|2024-05-22 16:00:00|6780.2|6774.2|6784.2|6778.2|6784.2|6778.2|6779.2|6773.2|34
1716393900000|2024-05-22 16:05:00|6785.2|6779.2|6786.2|6780.2|6786.2|6780.2|6784.2|6778.2|61
1716394200000|2024-05-22 16:10:00|6785.2|6779.2|6788.2|6782.2|6789.2|6783.2|6785.2|6779.2|182
1716394500000|2024-05-22 16:15:00|6787.2|6781.2|6789.2|6783.2|6790.2|6784.2|6787.2|6781.2|123
1716394800000|2024-05-22 16:20:00|6791.2|6785.2|6788.2|6782.2|6791.2|6785.2|6788.2|6782.2|16
1716395100000|2024-05-22 16:25:00|6789.2|6783.2|6786.2|6780.2|6789.2|6783.2|6786.2|6780.2|43
1716395400000|2024-05-22 16:30:00|6785.2|6779.2|6786.2|6780.2|6788.2|6782.2|6784.2|6778.2|75
1716395700000|2024-05-22 16:35:00|6787.2|6781.2|6783.2|6777.2|6788.2|6782.2|6783.2|6777.2|96
1716396000000|2024-05-22 16:40:00|6784.2|6778.2|6785.2|6779.2|6786.2|6780.2|6784.2|6778.2|93
1716396300000|2024-05-22 16:45:00|6784.2|6778.2|6782.2|6776.2|6784.2|6778.2|6781.2|6775.2|25
1716396600000|2024-05-22 16:50:00|6783.2|6777.2|6785.2|6779.2|6787.2|6781.2|6782.2|6776.2|107
1716396900000|2024-05-22 16:55:00|6784.2|6778.2|6777.2|6771.2|6784.2|6778.2|6777.2|6771.2|240
1716397200000|2024-05-22 17:00:00|6778.2|6772.2|6779.2|6773.2|6781.2|6775.2|6777.2|6771.2|69
1716397500000|2024-05-22 17:05:00|6780.2|6774.2|6780.2|6774.2|6781.2|6775.2|6780.2|6774.2|85
1716397800000|2024-05-22 17:10:00|6779.2|6773.2|6779.2|6773.2|6780.2|6774.2|6777.2|6771.2|51
1716398100000|2024-05-22 17:15:00|6780.2|6774.2|6782.2|6776.2|6782.2|6776.2|6780.2|6774.2|45
1716398400000|2024-05-22 17:20:00|6781.2|6775.2|6781.2|6775.2|6785.2|6779.2|6781.2|6775.2|51
1716398700000|2024-05-22 17:25:00|6782.2|6776.2|6783.2|6777.2|6785.2|6779.2|6782.2|6776.2|26
1716399000000|2024-05-22 17:30:00|6782.2|6776.2|6782.2|6776.2|6785.2|6779.2|6782.2|6776.2|57
1716399300000|2024-05-22 17:35:00|6779.2|6773.2|6779.2|6773.2|6779.2|6773.2|6775.2|6769.2|53
1716399600000|2024-05-22 17:40:00|6780.2|6774.2|6778.2|6772.2|6781.2|6775.2|6778.2|6772.2|29
1716399900000|2024-05-22 17:45:00|6779.2|6773.2|6779.2|6773.2|6780.2|6774.2|6777.2|6771.2|53
1716400200000|2024-05-22 17:50:00|6778.2|6772.2|6777.2|6771.2|6778.2|6772.2|6777.2|6771.2|34
1716400500000|2024-05-22 17:55:00|6776.2|6770.2|6780.2|6774.2|6780.2|6774.2|6776.2|6770.2|84
1716400800000|2024-05-22 18:00:00|6778.2|6772.2|6774.2|6768.2|6778.2|6772.2|6772.2|6766.2|143
1716401100000|2024-05-22 18:05:00|6775.2|6769.2|6776.2|6770.2|6776.2|6770.2|6775.2|6769.2|47
1716401400000|2024-05-22 18:10:00|6775.2|6769.2|6773.2|6767.2|6777.2|6771.2|6772.2|6766.2|80
1716401700000|2024-05-22 18:15:00|6774.2|6768.2|6771.2|6765.2|6774.2|6768.2|6769.2|6763.2|95
1716402000000|2024-05-22 18:20:00|6770.2|6764.2|6768.2|6762.2|6770.2|6764.2|6763.2|6757.2|151
1716402300000|2024-05-22 18:25:00|6769.2|6763.2|6765.2|6759.2|6769.2|6763.2|6764.2|6758.2|97
1716402600000|2024-05-22 18:30:00|6766.2|6760.2|6767.2|6761.2|6769.2|6763.2|6765.2|6759.2|80
1716402900000|2024-05-22 18:35:00|6766.2|6760.2|6768.2|6762.2|6769.2|6763.2|6766.2|6760.2|63
1716403200000|2024-05-22 18:40:00|6769.2|6763.2|6768.2|6762.2|6769.2|6763.2|6766.2|6760.2|47
1716403500000|2024-05-22 18:45:00|6767.2|6761.2|6773.2|6767.2|6773.2|6767.2|6767.2|6761.2|95
1716403800000|2024-05-22 18:50:00|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|6770.2|6764.2|34
1716404100000|2024-05-22 18:55:00|6771.2|6765.2|6776.2|6758.2|6776.2|6766.2|6768.2|6758.2|62
1716404400000|2024-05-22 19:00:00|6775.3|6757.3|6776.5|6758.5|6776.6|6758.6|6775.1|6757.1|0
1716404700000|2024-05-22 19:05:00|6776.4|6758.4|6776.9|6758.9|6777.1|6759.1|6776.1|6758.1|0
1716405000000|2024-05-22 19:10:00|6777|6759|6775.5|6757.5|6777|6759|6775.3|6757.3|0
1716405300000|2024-05-22 19:15:00|6775.4|6757.4|6772.7|6754.7|6777.1|6759.1|6771.7|6753.7|0
1716405600000|2024-05-22 19:20:00|6772.8|6754.8|6776.6|6758.6|6776.9|6758.9|6772.8|6754.8|0
1716405900000|2024-05-22 19:25:00|6776.5|6758.5|6776.8|6758.8|6776.9|6758.9|6775.4|6757.4|0
1716406200000|2024-05-22 19:30:00|6776.6|6758.6|6780.7|6762.7|6782.4|6764.4|6776.5|6758.5|0
1716406500000|2024-05-22 19:35:00|6780.6|6762.6|6779|6761|6781.5|6763.5|6778.8|6760.8|0
1716406800000|2024-05-22 19:40:00|6779.1|6761.1|6776.4|6758.4|6779.6|6761.6|6775.9|6757.9|0
1716407100000|2024-05-22 19:45:00|6776.5|6758.5|6775.6|6757.6|6777.8|6759.8|6775.3|6757.3|0
1716407400000|2024-05-22 19:50:00|6775.4|6757.4|6777.9|6759.9|6778|6760|6773.5|6755.5|0
1716407700000|2024-05-22 19:55:00|6778|6760|6782.6|6764.6|6782.8|6764.8|6778|6760|0
1716408000000|2024-05-22 20:00:00|6776.7|6758.7|6779.1|6761.1|6780.2|6762.2|6776|6758|0
1716408300000|2024-05-22 20:05:00|6779|6761|6777.1|6759.1|6779|6761|6776.8|6758.8|0
1716408600000|2024-05-22 20:10:00|6777.2|6759.2|6776|6758|6777.3|6759.3|6775.7|6757.7|0
1716408900000|2024-05-22 20:15:00|6775.9|6757.9|6775.4|6757.4|6777.2|6759.2|6774.4|6756.4|0
1716409200000|2024-05-22 20:20:00|6775.5|6757.5|6780.8|6762.8|6785.5|6767.5|6767.1|6749.1|0
1716409500000|2024-05-22 20:25:00|6780.9|6762.9|6776.2|6758.2|6781.2|6763.2|6774.8|6756.8|0
1716409800000|2024-05-22 20:30:00|6776.1|6758.1|6774.8|6756.8|6777.8|6759.8|6772.4|6754.4|0
1716410100000|2024-05-22 20:35:00|6774.9|6756.9|6777.1|6759.1|6777.5|6759.5|6774|6756|0
1716410400000|2024-05-22 20:40:00|6777|6759|6777.7|6759.7|6778|6760|6775.1|6757.1|0
1716410700000|2024-05-22 20:45:00|6777.8|6759.8|6777.6|6759.6|6778.4|6760.4|6776.9|6758.9|0
1716411000000|2024-05-22 20:50:00|6777.7|6759.7|6778.2|6760.2|6778.9|6760.9|6777.5|6759.5|0
1716411300000|2024-05-22 20:55:00|6778.1|6760.1|6777.3|6759.3|6778.5|6760.5|6777.3|6759.3|0
1716411600000|2024-05-22 21:00:00|6777.4|6759.4|6777.4|6759.4|6777.7|6759.7|6777.2|6759.2|0
1716411900000|2024-05-22 21:05:00|6777.3|6759.3|6777.6|6759.6|6777.6|6759.6|6777.2|6759.2|0
1716412200000|2024-05-22 21:10:00|6777.7|6759.7|6779.4|6761.4|6779.4|6761.4|6777.6|6759.6|0
1716412500000|2024-05-22 21:15:00|6779.3|6761.3|6779.1|6761.1|6779.3|6761.3|6778.6|6760.6|0
1716412800000|2024-05-22 21:20:00|6779|6761|6779.8|6761.8|6779.8|6761.8|6778.9|6760.9|0
1716413100000|2024-05-22 21:25:00|6779.6|6761.6|6780.1|6762.1|6780.5|6762.5|6779.5|6761.5|0
1716413400000|2024-05-22 21:30:00|6780.2|6762.2|6781.2|6763.2|6782|6764|6780.1|6762.1|0
1716413700000|2024-05-22 21:35:00|6781.5|6763.5|6781.6|6763.6|6782.2|6764.2|6780.8|6762.8|0
1716414000000|2024-05-22 21:40:00|6781.5|6763.5|6780.9|6762.9|6781.7|6763.7|6780.9|6762.9|0
1716414300000|2024-05-22 21:45:00|6780.8|6762.8|6781.2|6763.2|6781.3|6763.3|6780.8|6762.8|0
1716414600000|2024-05-22 21:50:00|6781.3|6763.3|6781.1|6763.1|6781.5|6763.5|6781.1|6763.1|0
1716414900000|2024-05-22 21:55:00|6781.2|6763.2|6781|6763|6781.5|6763.5|6780.9|6762.9|0
1716415200000|2024-05-22 22:00:00|6782.4|6764.4|6782.1|6764.1|6783.5|6765.5|6782|6764|0
1716415500000|2024-05-22 22:05:00|6782|6764|6781|6763|6782.1|6764.1|6780.6|6762.6|0
1716415800000|2024-05-22 22:10:00|6780.8|6762.8|6781.3|6763.3|6781.3|6763.3|6780.3|6762.3|0
1716416100000|2024-05-22 22:15:00|6781.2|6763.2|6779.8|6761.8|6781.5|6763.5|6779.8|6761.8|0
1716416400000|2024-05-22 22:20:00|6780|6762|6779.7|6761.7|6780.4|6762.4|6779.5|6761.5|0
1716416700000|2024-05-22 22:25:00|6779.8|6761.8|6780.4|6762.4|6780.6|6762.6|6779.8|6761.8|0
1716417000000|2024-05-22 22:30:00|6780.2|6762.2|6780.4|6762.4|6780.6|6762.6|6780.2|6762.2|0
1716417300000|2024-05-22 22:35:00|6780.2|6762.2|6780.5|6762.5|6780.7|6762.7|6780.2|6762.2|0
1716417600000|2024-05-22 22:40:00|6780.6|6762.6|6780.6|6762.6|6780.7|6762.7|6780.5|6762.5|0
1716417900000|2024-05-22 22:45:00|6780.5|6762.5|6781|6763|6781|6763|6780.5|6762.5|0
1716418200000|2024-05-22 22:50:00|6781.1|6763.1|6781|6763|6781.4|6763.4|6780.9|6762.9|0
1716418500000|2024-05-22 22:55:00|6781.1|6763.1|6781.1|6763.1|6781.4|6763.4|6781|6763|0
1716418800000|2024-05-22 23:00:00|6781.2|6763.2|6781.4|6763.4|6781.5|6763.5|6780.8|6762.8|0
1716419100000|2024-05-22 23:05:00|6781.5|6763.5|6782.3|6764.3|6782.3|6764.3|6781.5|6763.5|0
1716419400000|2024-05-22 23:10:00|6782.5|6764.5|6782.4|6764.4|6782.5|6764.5|6782.3|6764.3|0
1716419700000|2024-05-22 23:15:00|6782.3|6764.3|6782.5|6764.5|6782.8|6764.8|6782.3|6764.3|0
1716420000000|2024-05-22 23:20:00|6782.6|6764.6|6782.8|6764.8|6782.9|6764.9|6782.5|6764.5|0
1716420300000|2024-05-22 23:25:00|6782.9|6764.9|6782.8|6764.8|6782.9|6764.9|6782.8|6764.8|0
1716420600000|2024-05-22 23:30:00|6782.7|6764.7|6782.8|6764.8|6782.9|6764.9|6782.5|6764.5|0
1716420900000|2024-05-22 23:35:00|6782.7|6764.7|6782.8|6764.8|6782.9|6764.9|6782.5|6764.5|0
1716421200000|2024-05-22 23:40:00|6782.9|6764.9|6783|6765|6783.2|6765.2|6782.8|6764.8|0
1716421500000|2024-05-22 23:45:00|6783.1|6765.1|6783.4|6765.4|6783.4|6765.4|6782.9|6764.9|0
1716421800000|2024-05-22 23:50:00|6783.3|6765.3|6783.2|6765.2|6783.4|6765.4|6783.2|6765.2|0
1716422100000|2024-05-22 23:55:00|6783.3|6765.3|6783.5|6765.5|6783.6|6765.6|6783.2|6765.2|0
1716422400000|2024-05-23 00:00:00|6783.6|6765.6|6783.5|6765.5|6783.7|6765.7|6783.2|6765.2|0
1716422700000|2024-05-23 00:05:00|6783.4|6765.4|6783.3|6765.3|6783.9|6765.9|6783.2|6765.2|0
1716423000000|2024-05-23 00:10:00|6783.2|6765.2|6782.7|6764.7|6783.4|6765.4|6782.6|6764.6|0
1716423300000|2024-05-23 00:15:00|6782.8|6764.8|6783.4|6765.4|6783.5|6765.5|6782.6|6764.6|0
1716423600000|2024-05-23 00:20:00|6783.3|6765.3|6783.3|6765.3|6783.6|6765.6|6783|6765|0
1716423900000|2024-05-23 00:25:00|6783.4|6765.4|6783.5|6765.5|6783.6|6765.6|6783.4|6765.4|0
1716424200000|2024-05-23 00:30:00|6783.4|6765.4|6783.4|6765.4|6783.6|6765.6|6783.1|6765.1|0
1716424500000|2024-05-23 00:35:00|6783.3|6765.3|6783.1|6765.1|6783.5|6765.5|6782.9|6764.9|0
1716424800000|2024-05-23 00:40:00|6783|6765|6782.5|6764.5|6783.2|6765.2|6782.5|6764.5|0
1716425100000|2024-05-23 00:45:00|6782.6|6764.6|6782.6|6764.6|6783.1|6765.1|6782.5|6764.5|0
1716425400000|2024-05-23 00:50:00|6782.5|6764.5|6782.9|6764.9|6783|6765|6782.4|6764.4|0
1716425700000|2024-05-23 00:55:00|6782.8|6764.8|6783|6765|6783|6765|6782.5|6764.5|0
1716426000000|2024-05-23 01:00:00|6782.9|6764.9|6782.3|6764.3|6782.9|6764.9|6782.2|6764.2|0
1716426300000|2024-05-23 01:05:00|6782.4|6764.4|6783.6|6765.6|6783.6|6765.6|6782.4|6764.4|0
1716426600000|2024-05-23 01:10:00|6783.5|6765.5|6788.3|6770.3|6788.4|6770.4|6783.3|6765.3|0
1716426900000|2024-05-23 01:15:00|6788.2|6770.2|6766.2|6760.2|6793.2|6787.2|6763.2|6757.2|2030
1716427200000|2024-05-23 01:20:00|6767.2|6761.2|6779.2|6773.2|6779.2|6773.2|6764.2|6758.2|1276
1716427500000|2024-05-23 01:25:00|6780.2|6774.2|6771.2|6765.2|6785.2|6779.2|6770.2|6764.2|1112
1716427800000|2024-05-23 01:30:00|6768.2|6762.2|6749.2|6743.2|6773.2|6767.2|6740.2|6734.2|4560
1716428100000|2024-05-23 01:35:00|6750.2|6744.2|6721.2|6715.2|6754.2|6748.2|6719.2|6713.2|3920
1716428400000|2024-05-23 01:40:00|6722.2|6716.2|6713.7|6707.7|6733.7|6727.7|6711.7|6705.7|3021
1716428700000|2024-05-23 01:45:00|6712.7|6706.7|6720.7|6714.7|6729.7|6723.7|6709.7|6703.7|2406
1716429000000|2024-05-23 01:50:00|6719.7|6713.7|6715.7|6709.7|6725.7|6719.7|6711.7|6705.7|1638
1716429300000|2024-05-23 01:55:00|6714.7|6708.7|6695.7|6689.7|6715.7|6709.7|6695.7|6689.7|2080
1716429600000|2024-05-23 02:00:00|6696.7|6690.7|6685.7|6679.7|6697.7|6691.7|6684.7|6678.7|3226
1716429900000|2024-05-23 02:05:00|6684.7|6678.7|6689.7|6683.7|6689.7|6683.7|6672.7|6666.7|3561
1716430200000|2024-05-23 02:10:00|6688.7|6682.7|6675.7|6669.7|6691.7|6685.7|6673.7|6667.7|1733
1716430500000|2024-05-23 02:15:00|6674.7|6668.7|6665.7|6659.7|6679.7|6673.7|6664.7|6658.7|1781
1716430800000|2024-05-23 02:20:00|6664.7|6658.7|6680.7|6674.7|6683.7|6677.7|6664.7|6658.7|1977
1716431100000|2024-05-23 02:25:00|6679.7|6673.7|6701.7|6695.7|6702.7|6696.7|6674.7|6668.7|2079
1716431400000|2024-05-23 02:30:00|6700.7|6694.7|6699.7|6693.7|6713.7|6707.7|6696.7|6690.7|3155
1716431700000|2024-05-23 02:35:00|6698.7|6692.7|6716.7|6710.7|6716.7|6710.7|6697.7|6691.7|2354
1716432000000|2024-05-23 02:40:00|6717.7|6711.7|6732.7|6726.7|6738.7|6732.7|6716.7|6710.7|1644
1716432300000|2024-05-23 02:45:00|6733.7|6727.7|6727.7|6721.7|6739.7|6733.7|6727.7|6721.7|1219
1716432600000|2024-05-23 02:50:00|6726.7|6720.7|6715.7|6709.7|6727.7|6721.7|6712.7|6706.7|1213
1716432900000|2024-05-23 02:55:00|6716.7|6710.7|6719.7|6713.7|6723.7|6717.7|6712.7|6706.7|589
1716433200000|2024-05-23 03:00:00|6718.7|6712.7|6734.7|6728.7|6736.7|6730.7|6712.7|6706.7|1763
1716433500000|2024-05-23 03:05:00|6733.7|6727.7|6727.7|6721.7|6736.7|6730.7|6726.7|6720.7|881
1716433800000|2024-05-23 03:10:00|6728.7|6722.7|6735.7|6729.7|6737.7|6731.7|6726.7|6720.7|748
1716434100000|2024-05-23 03:15:00|6736.7|6730.7|6739.7|6733.7|6743.7|6737.7|6735.7|6729.7|795
1716434400000|2024-05-23 03:20:00|6740.7|6734.7|6733.7|6727.7|6742.7|6736.7|6731.7|6725.7|985
1716434700000|2024-05-23 03:25:00|6734.7|6728.7|6732.7|6726.7|6740.7|6734.7|6731.7|6725.7|672
1716435000000|2024-05-23 03:30:00|6733.7|6727.7|6734.7|6728.7|6736.7|6730.7|6729.7|6723.7|464
1716435300000|2024-05-23 03:35:00|6733.7|6727.7|6726.7|6720.7|6733.7|6727.7|6725.7|6719.7|1208
1716435600000|2024-05-23 03:40:00|6727.7|6721.7|6719.7|6713.7|6729.7|6723.7|6719.7|6713.7|687
1716435900000|2024-05-23 03:45:00|6718.7|6712.7|6725.7|6719.7|6726.7|6720.7|6717.7|6711.7|960
1716436200000|2024-05-23 03:50:00|6724.7|6718.7|6723.7|6717.7|6726.7|6720.7|6723.7|6717.7|666
1716436500000|2024-05-23 03:55:00|6724.7|6718.7|6724.7|6718.7|6725.7|6719.7|6721.7|6715.7|373
1716436800000|2024-05-23 04:00:00|6729.7|6711.7|6730.1|6712.1|6730.1|6712.1|6729.7|6711.7|0
1716437100000|2024-05-23 04:05:00|6730.3|6712.3|6730.5|6712.5|6730.7|6712.7|6730.3|6712.3|0
1716437400000|2024-05-23 04:10:00|6730.3|6712.3|6730.5|6712.5|6731|6713|6730.3|6712.3|0
1716437700000|2024-05-23 04:15:00|6730.3|6712.3|6731.1|6713.1|6731.1|6713.1|6730.3|6712.3|0
1716438000000|2024-05-23 04:20:00|6730.9|6712.9|6730.9|6712.9|6730.9|6712.9|6730.5|6712.5|0
1716438300000|2024-05-23 04:25:00|6731.1|6713.1|6731.1|6713.1|6731.1|6713.1|6730.9|6712.9|0
1716438600000|2024-05-23 04:30:00|6730.9|6712.9|6730|6712|6730.9|6712.9|6729.7|6711.7|0
1716438900000|2024-05-23 04:35:00|6729.9|6711.9|6730|6712|6730.4|6712.4|6729.8|6711.8|0
1716439200000|2024-05-23 04:40:00|6729.9|6711.9|6730|6712|6730|6712|6729.6|6711.6|0
1716439500000|2024-05-23 04:45:00|6729.9|6711.9|6729.4|6711.4|6729.9|6711.9|6729.4|6711.4|0
1716439800000|2024-05-23 04:50:00|6729.6|6711.6|6729.2|6711.2|6729.7|6711.7|6729.2|6711.2|0
1716440100000|2024-05-23 04:55:00|6729|6711|6729.1|6711.1|6729.4|6711.4|6728.9|6710.9|0
1716440400000|2024-05-23 05:00:00|6728.9|6710.9|6725.7|6719.7|6728.9|6720.7|6716.7|6710.7|1880
1716440700000|2024-05-23 05:05:00|6723.7|6717.7|6714.7|6708.7|6724.7|6718.7|6711.7|6705.7|818
1716441000000|2024-05-23 05:10:00|6713.7|6707.7|6708.7|6702.7|6721.7|6715.7|6707.7|6701.7|1099
1716441300000|2024-05-23 05:15:00|6707.7|6701.7|6703.7|6697.7|6713.7|6707.7|6701.7|6695.7|1141
1716441600000|2024-05-23 05:20:00|6704.7|6698.7|6701.7|6695.7|6708.7|6702.7|6699.7|6693.7|812
1716441900000|2024-05-23 05:25:00|6700.7|6694.7|6697.7|6691.7|6700.7|6694.7|6690.7|6684.7|1333
1716442200000|2024-05-23 05:30:00|6698.7|6692.7|6704.7|6698.7|6704.7|6698.7|6695.7|6689.7|660
1716442500000|2024-05-23 05:35:00|6705.7|6699.7|6702.7|6696.7|6710.7|6704.7|6699.7|6693.7|1218
1716442800000|2024-05-23 05:40:00|6703.7|6697.7|6693.7|6687.7|6706.7|6700.7|6690.7|6684.7|2316
1716443100000|2024-05-23 05:45:00|6694.7|6688.7|6690.7|6684.7|6701.7|6695.7|6686.7|6680.7|725
1716443400000|2024-05-23 05:50:00|6689.7|6683.7|6691.7|6685.7|6702.7|6696.7|6689.7|6683.7|652
1716443700000|2024-05-23 05:55:00|6692.7|6686.7|6691.7|6685.7|6697.7|6691.7|6690.7|6684.7|1069
1716444000000|2024-05-23 06:00:00|6692.7|6686.7|6700.7|6694.7|6702.7|6696.7|6692.7|6686.7|559
1716444300000|2024-05-23 06:05:00|6701.7|6695.7|6697.7|6691.7|6706.7|6700.7|6694.7|6688.7|596
1716444600000|2024-05-23 06:10:00|6698.7|6692.7|6707.7|6701.7|6709.7|6703.7|6698.7|6692.7|894
1716444900000|2024-05-23 06:15:00|6708.7|6702.7|6715.7|6709.7|6715.7|6709.7|6703.7|6697.7|1233
1716445200000|2024-05-23 06:20:00|6716.7|6710.7|6724.7|6718.7|6728.7|6722.7|6715.7|6709.7|829
1716445500000|2024-05-23 06:25:00|6723.7|6717.7|6716.7|6710.7|6723.7|6717.7|6713.7|6707.7|643
1716445800000|2024-05-23 06:30:00|6715.7|6709.7|6711.7|6705.7|6717.7|6711.7|6709.7|6703.7|1679
1716446100000|2024-05-23 06:35:00|6710.7|6704.7|6709.7|6703.7|6712.7|6706.7|6705.7|6699.7|4520
1716446400000|2024-05-23 06:40:00|6708.7|6702.7|6714.7|6708.7|6715.7|6709.7|6708.7|6702.7|534
1716446700000|2024-05-23 06:45:00|6715.7|6709.7|6720.7|6714.7|6723.7|6717.7|6715.7|6709.7|810
1716447000000|2024-05-23 06:50:00|6721.7|6715.7|6722.7|6716.7|6724.7|6718.7|6716.7|6710.7|755
1716447300000|2024-05-23 06:55:00|6723.7|6717.7|6722.7|6716.7|6724.7|6718.7|6720.7|6714.7|1219
1716447600000|2024-05-23 07:00:00|6723.7|6717.7|6720.7|6714.7|6723.7|6717.7|6718.7|6712.7|1053
1716447900000|2024-05-23 07:05:00|6721.7|6715.7|6726.7|6720.7|6729.7|6723.7|6721.7|6715.7|1838
1716448200000|2024-05-23 07:10:00|6725.7|6719.7|6725.7|6719.7|6730.7|6724.7|6723.7|6717.7|844
1716448500000|2024-05-23 07:15:00|6726.7|6720.7|6719.7|6713.7|6726.7|6720.7|6718.7|6712.7|1396
1716448800000|2024-05-23 07:20:00|6718.7|6712.7|6720.7|6714.7|6722.7|6716.7|6716.7|6710.7|1172
1716449100000|2024-05-23 07:25:00|6721.7|6715.7|6707.7|6701.7|6723.7|6717.7|6706.7|6700.7|1689
1716449400000|2024-05-23 07:30:00|6708.7|6702.7|6693.7|6687.7|6709.7|6703.7|6691.7|6685.7|4748
1716449700000|2024-05-23 07:35:00|6695.7|6689.7|6700.7|6694.7|6702.7|6696.7|6683.7|6677.7|3286
1716450000000|2024-05-23 07:40:00|6699.7|6693.7|6695.7|6689.7|6702.7|6696.7|6693.7|6687.7|1261
1716450300000|2024-05-23 07:45:00|6694.7|6688.7|6697.7|6691.7|6699.7|6693.7|6692.7|6686.7|1318
1716450600000|2024-05-23 07:50:00|6698.7|6692.7|6704.7|6698.7|6705.7|6699.7|6696.7|6690.7|1084
1716450900000|2024-05-23 07:55:00|6703.7|6697.7|6704.7|6698.7|6705.7|6699.7|6701.7|6695.7|1476
1716451200000|2024-05-23 08:00:00|6703.7|6697.7|6700.7|6694.7|6706.7|6700.7|6700.7|6694.7|2310
1716451500000|2024-05-23 08:05:00|6701.7|6695.7|6709.7|6703.7|6709.7|6703.7|6695.7|6689.7|4714
1716451800000|2024-05-23 08:10:00|6708.7|6702.7|6709.7|6703.7|6711.7|6705.7|6707.7|6701.7|4652
1716452100000|2024-05-23 08:15:00|6710.7|6704.7|6715.7|6709.7|6716.7|6710.7|6709.7|6703.7|2324
1716452400000|2024-05-23 08:20:00|6716.7|6710.7|6719.7|6713.7|6722.7|6716.7|6714.7|6708.7|1876
1716452700000|2024-05-23 08:25:00|6720.7|6714.7|6721.7|6715.7|6721.7|6715.7|6717.7|6711.7|1705
1716453000000|2024-05-23 08:30:00|6726.7|6708.7|6726.7|6708.7|6727.3|6709.3|6726.5|6708.5|280
1716453300000|2024-05-23 08:35:00|6726.5|6708.5|6725.5|6707.5|6726.7|6708.7|6725.3|6707.3|250
1716453600000|2024-05-23 08:40:00|6725.6|6707.6|6724.5|6706.5|6725.7|6707.7|6724.2|6706.2|228
1716453900000|2024-05-23 08:45:00|6724.3|6706.3|6724.3|6706.3|6724.9|6706.9|6723.9|6705.9|0
1716454200000|2024-05-23 08:50:00|6724.4|6706.4|6723.7|6705.7|6724.4|6706.4|6723.2|6705.2|0
1716454500000|2024-05-23 08:55:00|6723.8|6705.8|6724.4|6706.4|6724.6|6706.6|6723.6|6705.6|0
1716454800000|2024-05-23 09:00:00|6724.5|6706.5|6724.7|6706.7|6724.9|6706.9|6723.3|6705.3|0
1716455100000|2024-05-23 09:05:00|6724.9|6706.9|6724.2|6706.2|6724.9|6706.9|6724|6706|0
1716455400000|2024-05-23 09:10:00|6724.4|6706.4|6725.8|6707.8|6725.8|6707.8|6724.2|6706.2|0
1716455700000|2024-05-23 09:15:00|6722.7|6716.7|6723.7|6717.7|6727.7|6721.7|6719.7|6713.7|576
1716456000000|2024-05-23 09:20:00|6724.7|6718.7|6719.7|6713.7|6724.7|6718.7|6717.7|6711.7|132
1716456300000|2024-05-23 09:25:00|6720.7|6714.7|6724.7|6718.7|6727.7|6721.7|6720.7|6714.7|203
1716456600000|2024-05-23 09:30:00|6726.7|6720.7|6723.7|6717.7|6727.7|6721.7|6722.7|6716.7|121
1716456900000|2024-05-23 09:35:00|6724.7|6718.7|6722.7|6716.7|6726.7|6720.7|6722.7|6716.7|130
1716457200000|2024-05-23 09:40:00|6723.7|6717.7|6721.7|6715.7|6725.7|6719.7|6721.7|6715.7|213
1716457500000|2024-05-23 09:45:00|6722.7|6716.7|6717.7|6711.7|6722.7|6716.7|6715.7|6709.7|348
1716457800000|2024-05-23 09:50:00|6718.7|6712.7|6716.7|6710.7|6718.7|6712.7|6713.7|6707.7|131
1716458100000|2024-05-23 09:55:00|6717.7|6711.7|6722.7|6716.7|6723.7|6717.7|6717.7|6711.7|86
1716458400000|2024-05-23 10:00:00|6723.2|6717.2|6720.2|6714.2|6723.2|6717.2|6720.2|6714.2|349
1716458700000|2024-05-23 10:05:00|6720.7|6714.7|6723.2|6717.2|6723.2|6717.2|6720.2|6714.2|136
1716459000000|2024-05-23 10:10:00|6722.7|6716.7|6721.2|6715.2|6723.2|6717.2|6721.2|6715.2|17
1716459300000|2024-05-23 10:15:00|6721.7|6715.7|6721.2|6715.2|6722.2|6716.2|6719.2|6713.2|21
1716459600000|2024-05-23 10:20:00|6720.2|6714.2|6723.2|6717.2|6723.2|6717.2|6719.2|6713.2|33
1716459900000|2024-05-23 10:25:00|6722.7|6716.7|6721.7|6715.7|6723.2|6717.2|6721.2|6715.2|10
1716460200000|2024-05-23 10:30:00|6721.2|6715.2|6724.7|6718.7|6725.2|6719.2|6721.2|6715.2|62
1716460500000|2024-05-23 10:35:00|6724.2|6718.2|6726.7|6720.7|6729.2|6723.2|6723.7|6717.7|114
1716460800000|2024-05-23 10:40:00|6727.2|6721.2|6731.2|6725.2|6731.2|6725.2|6725.2|6719.2|161
1716461100000|2024-05-23 10:45:00|6732.2|6726.2|6733.2|6727.2|6734.2|6728.2|6731.2|6725.2|158
1716461400000|2024-05-23 10:50:00|6732.7|6726.7|6733.2|6727.2|6736.2|6730.2|6732.2|6726.2|190
1716461700000|2024-05-23 10:55:00|6732.7|6726.7|6735.2|6729.2|6735.2|6729.2|6732.7|6726.7|137
1716462000000|2024-05-23 11:00:00|6736.2|6730.2|6734.2|6728.2|6737.2|6731.2|6732.2|6726.2|80
1716462300000|2024-05-23 11:05:00|6733.7|6727.7|6732.2|6726.2|6734.7|6728.7|6730.7|6724.7|117
1716462600000|2024-05-23 11:10:00|6731.7|6725.7|6730.2|6724.2|6732.2|6726.2|6729.7|6723.7|16
1716462900000|2024-05-23 11:15:00|6731.2|6725.2|6732.2|6726.2|6732.7|6726.7|6730.7|6724.7|38
1716463200000|2024-05-23 11:20:00|6732.7|6726.7|6731.2|6725.2|6733.2|6727.2|6729.2|6723.2|166
1716463500000|2024-05-23 11:25:00|6732.2|6726.2|6733.2|6727.2|6734.2|6728.2|6731.7|6725.7|36
1716463800000|2024-05-23 11:30:00|6732.7|6726.7|6736.7|6730.7|6737.2|6731.2|6732.7|6726.7|54
1716464100000|2024-05-23 11:35:00|6737.2|6731.2|6737.7|6731.7|6738.2|6732.2|6736.2|6730.2|17
1716464400000|2024-05-23 11:40:00|6738.2|6732.2|6734.2|6728.2|6738.2|6732.2|6734.2|6728.2|61
1716464700000|2024-05-23 11:45:00|6734.7|6728.7|6734.2|6728.2|6736.2|6730.2|6734.2|6728.2|62
1716465000000|2024-05-23 11:50:00|6735.2|6729.2|6736.7|6730.7|6737.2|6731.2|6735.2|6729.2|52
1716465300000|2024-05-23 11:55:00|6736.2|6730.2|6737.2|6731.2|6738.2|6732.2|6736.2|6730.2|48
1716465600000|2024-05-23 12:00:00|6736.7|6730.7|6739.2|6733.2|6740.2|6734.2|6736.2|6730.2|243
1716465900000|2024-05-23 12:05:00|6739.7|6733.7|6743.2|6737.2|6743.2|6737.2|6738.2|6732.2|115
1716466200000|2024-05-23 12:10:00|6744.2|6738.2|6741.2|6735.2|6744.2|6738.2|6740.7|6734.7|73
1716466500000|2024-05-23 12:15:00|6740.7|6734.7|6738.7|6732.7|6742.7|6736.7|6738.7|6732.7|57
1716466800000|2024-05-23 12:20:00|6739.2|6733.2|6739.7|6733.7|6742.2|6736.2|6736.7|6730.7|98
1716467100000|2024-05-23 12:25:00|6739.2|6733.2|6739.7|6733.7|6741.2|6735.2|6738.7|6732.7|64
1716467400000|2024-05-23 12:30:00|6739.2|6733.2|6737.2|6731.2|6742.7|6736.7|6733.2|6727.2|177
1716467700000|2024-05-23 12:35:00|6736.7|6730.7|6729.2|6723.2|6738.7|6732.7|6729.2|6723.2|89
1716468000000|2024-05-23 12:40:00|6730.2|6724.2|6727.2|6721.2|6732.7|6726.7|6725.7|6719.7|154
1716468300000|2024-05-23 12:45:00|6726.2|6720.2|6727.7|6721.7|6727.7|6721.7|6723.2|6717.2|157
1716468600000|2024-05-23 12:50:00|6728.2|6722.2|6729.7|6723.7|6730.7|6724.7|6726.2|6720.2|45
1716468900000|2024-05-23 12:55:00|6730.2|6724.2|6726.7|6720.7|6730.2|6724.2|6726.2|6720.2|82
1716469200000|2024-05-23 13:00:00|6727.2|6721.2|6732.2|6726.2|6733.2|6727.2|6727.2|6721.2|186
1716469500000|2024-05-23 13:05:00|6732.7|6726.7|6735.2|6729.2|6736.2|6730.2|6732.7|6726.7|82
1716469800000|2024-05-23 13:10:00|6736.2|6730.2|6740.2|6734.2|6742.2|6736.2|6736.2|6730.2|151
1716470100000|2024-05-23 13:15:00|6739.7|6733.7|6737.2|6731.2|6740.7|6734.7|6737.2|6731.2|62
1716470400000|2024-05-23 13:20:00|6737.7|6731.7|6737.2|6731.2|6740.2|6734.2|6737.2|6731.2|87
1716470700000|2024-05-23 13:25:00|6737.7|6731.7|6736.7|6730.7|6738.2|6732.2|6732.2|6726.2|126
1716471000000|2024-05-23 13:30:00|6736.2|6730.2|6733.2|6727.2|6745.2|6739.2|6725.7|6719.7|1486
1716471300000|2024-05-23 13:35:00|6734.2|6728.2|6728.2|6722.2|6739.2|6733.2|6724.7|6718.7|609
1716471600000|2024-05-23 13:40:00|6727.2|6721.2|6741.7|6735.7|6743.2|6737.2|6722.2|6716.2|617
1716471900000|2024-05-23 13:45:00|6741.2|6735.2|6740.7|6734.7|6745.2|6739.2|6727.2|6721.2|1001
1716472200000|2024-05-23 13:50:00|6740.2|6734.2|6713.2|6707.2|6743.2|6737.2|6712.7|6706.7|770
1716472500000|2024-05-23 13:55:00|6714.2|6708.2|6708.2|6702.2|6714.2|6708.2|6698.2|6692.2|580
1716472800000|2024-05-23 14:00:00|6708.7|6702.7|6691.2|6685.2|6712.2|6706.2|6685.2|6679.2|1260
1716473100000|2024-05-23 14:05:00|6691.7|6685.7|6691.2|6685.2|6695.2|6689.2|6685.2|6679.2|424
1716473400000|2024-05-23 14:10:00|6690.7|6684.7|6690.2|6684.2|6696.2|6690.2|6685.2|6679.2|455
1716473700000|2024-05-23 14:15:00|6691.2|6685.2|6698.7|6692.7|6701.2|6695.2|6688.2|6682.2|325
1716474000000|2024-05-23 14:20:00|6699.2|6693.2|6695.2|6689.2|6700.2|6694.2|6691.2|6685.2|221
1716474300000|2024-05-23 14:25:00|6694.7|6688.7|6683.2|6677.2|6695.2|6689.2|6680.2|6674.2|253
1716474600000|2024-05-23 14:30:00|6682.7|6676.7|6674.7|6668.7|6682.7|6676.7|6671.7|6665.7|360
1716474900000|2024-05-23 14:35:00|6674.2|6668.2|6675.7|6669.7|6675.7|6669.7|6669.2|6663.2|363
1716475200000|2024-05-23 14:40:00|6676.2|6670.2|6670.2|6664.2|6679.2|6673.2|6669.2|6663.2|176
1716475500000|2024-05-23 14:45:00|6670.7|6664.7|6668.2|6662.2|6673.2|6667.2|6667.2|6661.2|284
1716475800000|2024-05-23 14:50:00|6668.7|6662.7|6663.7|6657.7|6669.2|6663.2|6661.2|6655.2|472
1716476100000|2024-05-23 14:55:00|6663.2|6657.2|6656.7|6650.7|6665.7|6659.7|6656.2|6650.2|390
1716476400000|2024-05-23 15:00:00|6656.2|6650.2|6668.2|6662.2|6669.2|6663.2|6653.2|6647.2|446
1716476700000|2024-05-23 15:05:00|6667.7|6661.7|6669.2|6663.2|6670.2|6664.2|6665.7|6659.7|227
1716477000000|2024-05-23 15:10:00|6668.2|6662.2|6667.2|6661.2|6671.2|6665.2|6663.2|6657.2|171
1716477300000|2024-05-23 15:15:00|6666.7|6660.7|6671.2|6665.2|6671.2|6665.2|6665.7|6659.7|313
1716477600000|2024-05-23 15:20:00|6670.7|6664.7|6671.7|6665.7|6673.2|6667.2|6668.2|6662.2|237
1716477900000|2024-05-23 15:25:00|6672.2|6666.2|6674.2|6668.2|6674.2|6668.2|6669.2|6663.2|284
1716478200000|2024-05-23 15:30:00|6674.7|6668.7|6668.2|6662.2|6674.7|6668.7|6667.2|6661.2|309
1716478500000|2024-05-23 15:35:00|6669.2|6663.2|6666.2|6660.2|6669.2|6663.2|6662.2|6656.2|206
1716478800000|2024-05-23 15:40:00|6666.7|6660.7|6669.7|6663.7|6670.7|6664.7|6665.2|6659.2|119
1716479100000|2024-05-23 15:45:00|6670.2|6664.2|6668.2|6662.2|6672.2|6666.2|6668.2|6662.2|99
1716479400000|2024-05-23 15:50:00|6669.2|6663.2|6670.2|6664.2|6670.2|6664.2|6668.2|6662.2|40
1716479700000|2024-05-23 15:55:00|6669.7|6663.7|6671.7|6665.7|6671.7|6665.7|6667.7|6661.7|20
1716480000000|2024-05-23 16:00:00|6670.7|6664.7|6670.7|6664.7|6671.7|6665.7|6668.7|6662.7|39
1716480300000|2024-05-23 16:05:00|6671.7|6665.7|6667.7|6661.7|6671.7|6665.7|6667.7|6661.7|19
1716480600000|2024-05-23 16:10:00|6670.7|6664.7|6666.7|6660.7|6670.7|6664.7|6666.7|6660.7|31
1716480900000|2024-05-23 16:15:00|6665.7|6659.7|6666.7|6660.7|6666.7|6660.7|6664.7|6658.7|28
1716481200000|2024-05-23 16:20:00|6669.7|6663.7|6670.7|6664.7|6670.7|6664.7|6666.7|6660.7|70
1716481500000|2024-05-23 16:25:00|6669.7|6663.7|6674.7|6668.7|6674.7|6668.7|6669.7|6663.7|78
1716481800000|2024-05-23 16:30:00|6672.7|6666.7|6671.7|6665.7|6672.7|6666.7|6670.7|6664.7|47
1716482100000|2024-05-23 16:35:00|6672.7|6666.7|6671.7|6665.7|6673.7|6667.7|6669.7|6663.7|74
1716482400000|2024-05-23 16:40:00|6672.7|6666.7|6667.7|6661.7|6672.7|6666.7|6666.7|6660.7|30
1716482700000|2024-05-23 16:45:00|6665.7|6659.7|6663.7|6657.7|6667.7|6661.7|6662.7|6656.7|37
1716483000000|2024-05-23 16:50:00|6662.7|6656.7|6662.7|6656.7|6663.7|6657.7|6660.7|6654.7|87
1716483300000|2024-05-23 16:55:00|6661.7|6655.7|6659.7|6653.7|6662.7|6656.7|6658.7|6652.7|103
1716483600000|2024-05-23 17:00:00|6658.7|6652.7|6658.7|6652.7|6659.7|6653.7|6657.7|6651.7|66
1716483900000|2024-05-23 17:05:00|6657.7|6651.7|6653.7|6647.7|6660.7|6654.7|6652.7|6646.7|104
1716484200000|2024-05-23 17:10:00|6652.7|6646.7|6651.7|6645.7|6652.7|6646.7|6647.7|6641.7|294
1716484500000|2024-05-23 17:15:00|6652.7|6646.7|6648.7|6642.7|6653.7|6647.7|6648.7|6642.7|84
1716484800000|2024-05-23 17:20:00|6647.7|6641.7|6651.7|6645.7|6652.7|6646.7|6647.7|6641.7|51
1716485100000|2024-05-23 17:25:00|6650.7|6644.7|6648.7|6642.7|6651.7|6645.7|6646.7|6640.7|108
1716485400000|2024-05-23 17:30:00|6647.7|6641.7|6649.7|6643.7|6649.7|6643.7|6647.7|6641.7|42
1716485700000|2024-05-23 17:35:00|6648.7|6642.7|6636.7|6630.7|6648.7|6642.7|6634.7|6628.7|389
1716486000000|2024-05-23 17:40:00|6635.7|6629.7|6637.7|6631.7|6638.7|6632.7|6635.7|6629.7|149
1716486300000|2024-05-23 17:45:00|6636.7|6630.7|6640.7|6634.7|6640.7|6634.7|6636.7|6630.7|131
1716486600000|2024-05-23 17:50:00|6639.7|6633.7|6637.7|6631.7|6639.7|6633.7|6635.7|6629.7|74
1716486900000|2024-05-23 17:55:00|6636.7|6630.7|6635.7|6629.7|6638.7|6632.7|6632.7|6626.7|210
1716487200000|2024-05-23 18:00:00|6634.7|6628.7|6630.7|6624.7|6634.7|6628.7|6630.7|6624.7|141
1716487500000|2024-05-23 18:05:00|6631.7|6625.7|6630.7|6624.7|6631.7|6625.7|6626.7|6620.7|173
1716487800000|2024-05-23 18:10:00|6629.7|6623.7|6632.7|6626.7|6632.7|6626.7|6627.7|6621.7|125
1716488100000|2024-05-23 18:15:00|6633.7|6627.7|6629.7|6623.7|6636.7|6630.7|6629.7|6623.7|199
1716488400000|2024-05-23 18:20:00|6630.7|6624.7|6628.7|6622.7|6631.7|6625.7|6628.7|6622.7|134
1716488700000|2024-05-23 18:25:00|6629.7|6623.7|6630.7|6624.7|6634.7|6628.7|6629.7|6623.7|172
1716489000000|2024-05-23 18:30:00|6629.7|6623.7|6630.7|6624.7|6632.7|6626.7|6628.7|6622.7|133
1716489300000|2024-05-23 18:35:00|6631.7|6625.7|6634.7|6628.7|6635.7|6629.7|6629.7|6623.7|161
1716489600000|2024-05-23 18:40:00|6633.7|6627.7|6633.7|6627.7|6636.7|6630.7|6633.7|6627.7|129
1716489900000|2024-05-23 18:45:00|6632.7|6626.7|6631.7|6625.7|6633.7|6627.7|6630.7|6624.7|156
1716490200000|2024-05-23 18:50:00|6630.7|6624.7|6627.7|6621.7|6630.7|6624.7|6627.7|6621.7|113
1716490500000|2024-05-23 18:55:00|6628.7|6622.7|6637.5|6619.5|6637.5|6626.7|6628.7|6619.5|133
1716490800000|2024-05-23 19:00:00|6636.2|6618.2|6637.8|6619.8|6641.7|6623.7|6636.1|6618.1|0
1716491100000|2024-05-23 19:05:00|6638|6620|6638.5|6620.5|6639.3|6621.3|6635.2|6617.2|0
1716491400000|2024-05-23 19:10:00|6638.6|6620.6|6638.2|6620.2|6639|6621|6635.1|6617.1|0
1716491700000|2024-05-23 19:15:00|6638.4|6620.4|6639.7|6621.7|6641.2|6623.2|6635.9|6617.9|0
1716492000000|2024-05-23 19:20:00|6639.9|6621.9|6638.7|6620.7|6642.6|6624.6|6637.7|6619.7|0
1716492300000|2024-05-23 19:25:00|6638.6|6620.6|6638.6|6620.6|6640.4|6622.4|6637.5|6619.5|0
1716492600000|2024-05-23 19:30:00|6638.8|6620.8|6642|6624|6642.7|6624.7|6638.8|6620.8|0
1716492900000|2024-05-23 19:35:00|6642.2|6624.2|6643.5|6625.5|6644.1|6626.1|6641.8|6623.8|0
1716493200000|2024-05-23 19:40:00|6643.7|6625.7|6643.5|6625.5|6644.6|6626.6|6640.2|6622.2|0
1716493500000|2024-05-23 19:45:00|6643.7|6625.7|6642.6|6624.6|6643.7|6625.7|6639.9|6621.9|0
1716493800000|2024-05-23 19:50:00|6643.2|6625.2|6644.9|6626.9|6647.2|6629.2|6640.4|6622.4|0
1716494100000|2024-05-23 19:55:00|6644.7|6626.7|6644.5|6626.5|6645.5|6627.5|6640.5|6622.5|0
1716494400000|2024-05-23 20:00:00|6645.8|6627.8|6642.4|6624.4|6646.3|6628.3|6642.4|6624.4|0
1716494700000|2024-05-23 20:05:00|6642.6|6624.6|6646.6|6628.6|6647.6|6629.6|6642.4|6624.4|0
1716495000000|2024-05-23 20:10:00|6646.7|6628.7|6646.2|6628.2|6647.1|6629.1|6645.6|6627.6|0
1716495300000|2024-05-23 20:15:00|6646.3|6628.3|6640.8|6622.8|6647.2|6629.2|6640.8|6622.8|0
1716495600000|2024-05-23 20:20:00|6640.9|6622.9|6640.6|6622.6|6641.2|6623.2|6640.3|6622.3|0
1716495900000|2024-05-23 20:25:00|6640.7|6622.7|6640.8|6622.8|6640.8|6622.8|6640.3|6622.3|0
1716496200000|2024-05-23 20:30:00|6640.9|6622.9|6640.6|6622.6|6641|6623|6640.4|6622.4|0
1716496500000|2024-05-23 20:35:00|6640.8|6622.8|6641|6623|6641.2|6623.2|6640.4|6622.4|0
1716496800000|2024-05-23 20:40:00|6640.8|6622.8|6641.8|6623.8|6641.8|6623.8|6640.6|6622.6|0
1716497100000|2024-05-23 20:45:00|6641.6|6623.6|6641.6|6623.6|6641.6|6623.6|6641.4|6623.4|0
1716497400000|2024-05-23 20:50:00|6641.4|6623.4|6641.6|6623.6|6641.8|6623.8|6641.4|6623.4|0
1716497700000|2024-05-23 20:55:00|6641.4|6623.4|6641.7|6623.7|6642|6624|6641.4|6623.4|0
1716498000000|2024-05-23 21:00:00|6641.4|6623.4|6641.1|6623.1|6641.5|6623.5|6640.8|6622.8|0
1716498300000|2024-05-23 21:05:00|6640.9|6622.9|6640.6|6622.6|6641|6623|6640.5|6622.5|0
1716498600000|2024-05-23 21:10:00|6640.7|6622.7|6641.8|6623.8|6641.8|6623.8|6640.7|6622.7|0
1716498900000|2024-05-23 21:15:00|6641.7|6623.7|6641.7|6623.7|6641.8|6623.8|6641.5|6623.5|0
1716499500000|2024-05-23 21:25:00|6641.5|6623.5|6640.4|6622.4|6641.5|6623.5|6640.3|6622.3|0
1716499800000|2024-05-23 21:30:00|6640.3|6622.3|6640.7|6622.7|6640.8|6622.8|6640.3|6622.3|0
1716500100000|2024-05-23 21:35:00|6640.8|6622.8|6640.8|6622.8|6641|6623|6640.7|6622.7|0
1716500400000|2024-05-23 21:40:00|6640.7|6622.7|6640.8|6622.8|6640.8|6622.8|6640.6|6622.6|0
1716500700000|2024-05-23 21:45:00|6640.7|6622.7|6640.8|6622.8|6640.8|6622.8|6640.7|6622.7|0
1716501000000|2024-05-23 21:50:00|6640.7|6622.7|6640.6|6622.6|6640.7|6622.7|6640.6|6622.6|0
1716501300000|2024-05-23 21:55:00|6640.5|6622.5|6640.8|6622.8|6641|6623|6640.5|6622.5|0
1716501600000|2024-05-23 22:00:00|6641.4|6623.4|6642.8|6624.8|6643.3|6625.3|6641.4|6623.4|0
1716501900000|2024-05-23 22:05:00|6642.7|6624.7|6642.7|6624.7|6643.1|6625.1|6642.2|6624.2|0
1716502200000|2024-05-23 22:10:00|6642.5|6624.5|6641.5|6623.5|6642.5|6624.5|6641.4|6623.4|0
1716502500000|2024-05-23 22:15:00|6641.7|6623.7|6641.4|6623.4|6641.7|6623.7|6641|6623|0
1716502800000|2024-05-23 22:20:00|6641.5|6623.5|6641.6|6623.6|6641.8|6623.8|6641.4|6623.4|0
1716503100000|2024-05-23 22:25:00|6641.4|6623.4|6642|6624|6642|6624|6641.2|6623.2|0
1716503400000|2024-05-23 22:30:00|6641.9|6623.9|6642|6624|6642.4|6624.4|6641.9|6623.9|0
1716503700000|2024-05-23 22:35:00|6642.2|6624.2|6641.6|6623.6|6642.2|6624.2|6641.6|6623.6|0
1716504000000|2024-05-23 22:40:00|6641.8|6623.8|6641.8|6623.8|6641.8|6623.8|6641.6|6623.6|0
1716504300000|2024-05-23 22:45:00|6641.6|6623.6|6641.8|6623.8|6641.8|6623.8|6641.6|6623.6|0
1716504600000|2024-05-23 22:50:00|6641.6|6623.6|6642.2|6624.2|6642.4|6624.4|6641.6|6623.6|0
1716504900000|2024-05-23 22:55:00|6642|6624|6642.2|6624.2|6642.2|6624.2|6641.8|6623.8|0
1716505200000|2024-05-23 23:00:00|6642.4|6624.4|6642.4|6624.4|6642.4|6624.4|6642|6624|0
1716505500000|2024-05-23 23:05:00|6642.2|6624.2|6642.6|6624.6|6642.6|6624.6|6642.2|6624.2|0
1716505800000|2024-05-23 23:10:00|6642.5|6624.5|6642.6|6624.6|6642.8|6624.8|6642.4|6624.4|0
1716506100000|2024-05-23 23:15:00|6642.8|6624.8|6644.1|6626.1|6644.1|6626.1|6642.8|6624.8|0
1716506400000|2024-05-23 23:20:00|6644.3|6626.3|6644.8|6626.8|6644.9|6626.9|6644.3|6626.3|0
1716506700000|2024-05-23 23:25:00|6644.7|6626.7|6644.9|6626.9|6644.9|6626.9|6644.7|6626.7|0
1716507000000|2024-05-23 23:30:00|6644.7|6626.7|6644.7|6626.7|6644.9|6626.9|6644.3|6626.3|0
1716507300000|2024-05-23 23:35:00|6644.5|6626.5|6645.1|6627.1|6645.1|6627.1|6644.5|6626.5|0
1716507600000|2024-05-23 23:40:00|6644.9|6626.9|6641.9|6623.9|6645|6627|6641.7|6623.7|0
1716507900000|2024-05-23 23:45:00|6647.3|6629.3|6647.1|6629.1|6647.5|6629.5|6646.6|6628.6|0
1716508200000|2024-05-23 23:50:00|6646.9|6628.9|6646.8|6628.8|6647.1|6629.1|6646.6|6628.6|0
1716508500000|2024-05-23 23:55:00|6646.7|6628.7|6646.2|6628.2|6646.7|6628.7|6645.4|6627.4|0
1716508800000|2024-05-24 00:00:00|6640.6|6622.6|6641.4|6623.4|6641.4|6623.4|6640|6622|0
1716509100000|2024-05-24 00:05:00|6641.6|6623.6|6641.2|6623.2|6641.6|6623.6|6640.6|6622.6|0
1716509400000|2024-05-24 00:10:00|6641|6623|6640.6|6622.6|6641.2|6623.2|6640|6622|0
1716509700000|2024-05-24 00:15:00|6640.8|6622.8|6641.5|6623.5|6641.8|6623.8|6640.8|6622.8|0
1716510000000|2024-05-24 00:20:00|6641.6|6623.6|6642.8|6624.8|6642.8|6624.8|6641.6|6623.6|0
1716510300000|2024-05-24 00:25:00|6642.7|6624.7|6642.7|6624.7|6643.1|6625.1|6642.2|6624.2|0
1716510600000|2024-05-24 00:30:00|6642.8|6624.8|6643.2|6625.2|6643.3|6625.3|6642.5|6624.5|0
1716510900000|2024-05-24 00:35:00|6643.1|6625.1|6644.2|6626.2|6644.6|6626.6|6642.9|6624.9|0
1716511200000|2024-05-24 00:40:00|6644.4|6626.4|6644.6|6626.6|6644.6|6626.6|6643.9|6625.9|0
1716511500000|2024-05-24 00:45:00|6644.8|6626.8|6644.6|6626.6|6645.1|6627.1|6644.4|6626.4|0
1716511800000|2024-05-24 00:50:00|6644.8|6626.8|6645.6|6627.6|6645.8|6627.8|6644.8|6626.8|0
1716512100000|2024-05-24 00:55:00|6645.4|6627.4|6645.2|6627.2|6645.6|6627.6|6645.1|6627.1|0
1716512400000|2024-05-24 01:00:00|6645.1|6627.1|6645.5|6627.5|6646.1|6628.1|6645.1|6627.1|0
1716512700000|2024-05-24 01:05:00|6645.3|6627.3|6645|6627|6645.5|6627.5|6644.8|6626.8|0
1716513000000|2024-05-24 01:10:00|6644.9|6626.9|6650.7|6632.7|6650.7|6632.7|6644.8|6626.8|0
1716513300000|2024-05-24 01:15:00|6650.5|6632.5|6662.7|6656.7|6663.7|6657.7|6641.7|6632.5|3623
1716513600000|2024-05-24 01:20:00|6663.7|6657.7|6679.7|6673.7|6680.7|6674.7|6663.7|6657.7|3019
1716513900000|2024-05-24 01:25:00|6681.7|6675.7|6676.2|6670.2|6685.7|6679.7|6676.2|6670.2|2146
1716514200000|2024-05-24 01:30:00|6677.2|6671.2|6674.2|6668.2|6682.2|6676.2|6661.2|6655.2|7807
1716514500000|2024-05-24 01:35:00|6673.2|6667.2|6686.2|6680.2|6687.2|6681.2|6662.2|6656.2|3188
1716514800000|2024-05-24 01:40:00|6684.2|6678.2|6704.2|6698.2|6718.2|6712.2|6682.2|6676.2|6230
1716515100000|2024-05-24 01:45:00|6703.2|6697.2|6697.2|6691.2|6703.2|6697.2|6688.2|6682.2|2817
1716515400000|2024-05-24 01:50:00|6696.2|6690.2|6681.2|6675.2|6704.2|6698.2|6679.2|6673.2|1879
1716515700000|2024-05-24 01:55:00|6682.2|6676.2|6671.2|6665.2|6688.2|6682.2|6667.2|6661.2|1984
1716516000000|2024-05-24 02:00:00|6672.2|6666.2|6654.2|6648.2|6673.2|6667.2|6653.2|6647.2|1861
1716516300000|2024-05-24 02:05:00|6653.2|6647.2|6637.2|6631.2|6654.2|6648.2|6636.2|6630.2|2198
1716516600000|2024-05-24 02:10:00|6636.2|6630.2|6628.2|6622.2|6642.2|6636.2|6627.2|6621.2|3480
1716516900000|2024-05-24 02:15:00|6627.2|6621.2|6630.2|6624.2|6639.2|6633.2|6626.2|6620.2|1622
1716517200000|2024-05-24 02:20:00|6629.2|6623.2|6615.2|6609.2|6630.2|6624.2|6615.2|6609.2|2232
1716517500000|2024-05-24 02:25:00|6616.2|6610.2|6622.2|6616.2|6627.2|6621.2|6611.2|6605.2|2371
1716517800000|2024-05-24 02:30:00|6621.2|6615.2|6614.2|6608.2|6622.2|6616.2|6605.2|6599.2|1179
1716518100000|2024-05-24 02:35:00|6613.2|6607.2|6606.2|6600.2|6614.2|6608.2|6605.2|6599.2|1171
1716518400000|2024-05-24 02:40:00|6605.2|6599.2|6600.2|6594.2|6606.2|6600.2|6595.2|6589.2|1409
1716518700000|2024-05-24 02:45:00|6601.2|6595.2|6609.2|6603.2|6622.2|6616.2|6601.2|6595.2|1912
1716519000000|2024-05-24 02:50:00|6607.2|6601.2|6618.2|6612.2|6626.2|6620.2|6607.2|6601.2|1040
1716519300000|2024-05-24 02:55:00|6617.2|6611.2|6618.2|6612.2|6620.2|6614.2|6609.2|6603.2|1322
1716519600000|2024-05-24 03:00:00|6619.2|6613.2|6626.2|6620.2|6633.2|6627.2|6615.2|6609.2|1097
1716519900000|2024-05-24 03:05:00|6627.2|6621.2|6642.2|6636.2|6642.2|6636.2|6627.2|6621.2|1169
1716520200000|2024-05-24 03:10:00|6641.2|6635.2|6640.2|6634.2|6649.2|6643.2|6639.2|6633.2|1149
1716520500000|2024-05-24 03:15:00|6639.2|6633.2|6645.2|6639.2|6648.2|6642.2|6637.2|6631.2|819
1716520800000|2024-05-24 03:20:00|6644.2|6638.2|6627.2|6621.2|6646.2|6640.2|6625.2|6619.2|1062
1716521100000|2024-05-24 03:25:00|6626.2|6620.2|6621.2|6615.2|6627.2|6621.2|6620.2|6614.2|1090
1716521400000|2024-05-24 03:30:00|6623.2|6617.2|6619.2|6613.2|6623.2|6617.2|6615.2|6609.2|795
1716521700000|2024-05-24 03:35:00|6618.2|6612.2|6623.2|6617.2|6626.2|6620.2|6618.2|6612.2|1618
1716522000000|2024-05-24 03:40:00|6622.2|6616.2|6619.2|6613.2|6626.2|6620.2|6619.2|6613.2|708
1716522300000|2024-05-24 03:45:00|6620.2|6614.2|6619.2|6613.2|6625.2|6619.2|6619.2|6613.2|571
1716522600000|2024-05-24 03:50:00|6620.2|6614.2|6622.2|6616.2|6622.2|6616.2|6617.2|6611.2|451
1716522900000|2024-05-24 03:55:00|6621.2|6615.2|6620.2|6614.2|6623.2|6617.2|6619.2|6613.2|680
1716523200000|2024-05-24 04:00:00|6626.2|6608.2|6626.4|6608.4|6626.4|6608.4|6626|6608|10
1716523500000|2024-05-24 04:05:00|6626.2|6608.2|6626.3|6608.3|6626.6|6608.6|6626|6608|0
1716523800000|2024-05-24 04:10:00|6626.5|6608.5|6627.5|6609.5|6627.5|6609.5|6626.3|6608.3|0
1716524100000|2024-05-24 04:15:00|6627.3|6609.3|6627.1|6609.1|6627.5|6609.5|6627.1|6609.1|0
1716524400000|2024-05-24 04:20:00|6627|6609|6626.5|6608.5|6627.1|6609.1|6626.5|6608.5|0
1716524700000|2024-05-24 04:25:00|6626.3|6608.3|6626.5|6608.5|6626.7|6608.7|6626.3|6608.3|0
1716525000000|2024-05-24 04:30:00|6626.3|6608.3|6625.6|6607.6|6626.3|6608.3|6625.6|6607.6|0
1716525300000|2024-05-24 04:35:00|6625.7|6607.7|6625.7|6607.7|6625.9|6607.9|6625.6|6607.6|0
1716525600000|2024-05-24 04:40:00|6625.9|6607.9|6626.4|6608.4|6626.4|6608.4|6625.9|6607.9|0
1716525900000|2024-05-24 04:45:00|6626.3|6608.3|6626.8|6608.8|6626.9|6608.9|6626.3|6608.3|0
1716526200000|2024-05-24 04:50:00|6626.6|6608.6|6626.5|6608.5|6626.9|6608.9|6626.2|6608.2|0
1716526500000|2024-05-24 04:55:00|6626.7|6608.7|6626.7|6608.7|6626.9|6608.9|6626.6|6608.6|0
1716526800000|2024-05-24 05:00:00|6626.6|6608.6|6629.2|6623.2|6634.2|6628.2|6609.2|6603.2|2007
1716527100000|2024-05-24 05:05:00|6628.2|6622.2|6625.2|6619.2|6631.2|6625.2|6619.2|6613.2|834
1716527400000|2024-05-24 05:10:00|6622.2|6616.2|6626.2|6620.2|6626.2|6620.2|6617.2|6611.2|564
1716527700000|2024-05-24 05:15:00|6625.2|6619.2|6617.2|6611.2|6629.2|6623.2|6615.2|6609.2|916
1716528000000|2024-05-24 05:20:00|6616.2|6610.2|6624.2|6618.2|6625.2|6619.2|6615.2|6609.2|1038
1716528300000|2024-05-24 05:25:00|6623.2|6617.2|6611.2|6605.2|6624.2|6618.2|6610.2|6604.2|1272
1716528600000|2024-05-24 05:30:00|6610.2|6604.2|6600.2|6594.2|6610.2|6604.2|6594.2|6588.2|2438
1716528900000|2024-05-24 05:35:00|6599.2|6593.2|6603.2|6597.2|6608.2|6602.2|6599.2|6593.2|1096
1716529200000|2024-05-24 05:40:00|6602.2|6596.2|6603.2|6597.2|6608.2|6602.2|6597.2|6591.2|1233
1716529500000|2024-05-24 05:45:00|6602.2|6596.2|6605.2|6599.2|6606.2|6600.2|6599.2|6593.2|1001
1716529800000|2024-05-24 05:50:00|6604.2|6598.2|6614.2|6608.2|6617.2|6611.2|6604.2|6598.2|1911
1716530100000|2024-05-24 05:55:00|6613.2|6607.2|6610.2|6604.2|6613.2|6607.2|6605.2|6599.2|733
1716530400000|2024-05-24 06:00:00|6609.2|6603.2|6612.2|6606.2|6613.2|6607.2|6603.2|6597.2|793
1716530700000|2024-05-24 06:05:00|6611.2|6605.2|6617.2|6611.2|6619.2|6613.2|6609.2|6603.2|880
1716531000000|2024-05-24 06:10:00|6616.2|6610.2|6616.2|6610.2|6619.2|6613.2|6608.2|6602.2|1157
1716531300000|2024-05-24 06:15:00|6615.2|6609.2|6600.2|6594.2|6616.2|6610.2|6599.2|6593.2|1688
1716531600000|2024-05-24 06:20:00|6599.2|6593.2|6600.2|6594.2|6604.2|6598.2|6596.2|6590.2|1153
1716531900000|2024-05-24 06:25:00|6599.2|6593.2|6600.2|6594.2|6600.2|6594.2|6595.2|6589.2|1256
1716532200000|2024-05-24 06:30:00|6599.2|6593.2|6590.2|6584.2|6601.2|6595.2|6588.2|6582.2|4577
1716532500000|2024-05-24 06:35:00|6591.2|6585.2|6596.2|6590.2|6599.2|6593.2|6588.2|6582.2|1318
1716532800000|2024-05-24 06:40:00|6595.2|6589.2|6588.2|6582.2|6596.2|6590.2|6585.2|6579.2|1229
1716533100000|2024-05-24 06:45:00|6587.2|6581.2|6585.2|6579.2|6588.2|6582.2|6582.2|6576.2|2268
1716533400000|2024-05-24 06:50:00|6584.2|6578.2|6584.2|6578.2|6585.2|6579.2|6580.2|6574.2|1234
1716533700000|2024-05-24 06:55:00|6585.2|6579.2|6595.2|6589.2|6596.2|6590.2|6581.2|6575.2|1686
1716534000000|2024-05-24 07:00:00|6594.2|6588.2|6591.2|6585.2|6598.2|6592.2|6591.2|6585.2|2907
1716534300000|2024-05-24 07:05:00|6592.2|6586.2|6586.2|6580.2|6592.2|6586.2|6583.2|6577.2|1254
1716534600000|2024-05-24 07:10:00|6587.2|6581.2|6582.2|6576.2|6587.2|6581.2|6580.2|6574.2|1106
1716534900000|2024-05-24 07:15:00|6583.2|6577.2|6590.2|6584.2|6591.2|6585.2|6582.2|6576.2|2320
1716535200000|2024-05-24 07:20:00|6589.2|6583.2|6594.2|6588.2|6595.2|6589.2|6587.2|6581.2|1060
1716535500000|2024-05-24 07:25:00|6593.2|6587.2|6595.2|6589.2|6599.2|6593.2|6592.2|6586.2|3257
1716535800000|2024-05-24 07:30:00|6594.2|6588.2|6600.2|6594.2|6604.2|6598.2|6594.2|6588.2|2997
1716536100000|2024-05-24 07:35:00|6599.2|6593.2|6600.2|6594.2|6602.2|6596.2|6598.2|6592.2|1287
1716536400000|2024-05-24 07:40:00|6599.2|6593.2|6598.2|6592.2|6600.2|6594.2|6593.2|6587.2|935
1716536700000|2024-05-24 07:45:00|6597.2|6591.2|6602.2|6596.2|6603.2|6597.2|6597.2|6591.2|1439
1716537000000|2024-05-24 07:50:00|6603.2|6597.2|6603.2|6597.2|6606.2|6600.2|6600.2|6594.2|1452
1716537300000|2024-05-24 07:55:00|6602.2|6596.2|6604.2|6598.2|6604.2|6598.2|6600.2|6594.2|1761
1716537600000|2024-05-24 08:00:00|6602.2|6596.2|6605.2|6599.2|6608.2|6602.2|6601.2|6595.2|2548
1716537900000|2024-05-24 08:05:00|6606.2|6600.2|6609.2|6603.2|6611.2|6605.2|6605.2|6599.2|2699
1716538200000|2024-05-24 08:10:00|6610.2|6604.2|6605.2|6599.2|6610.2|6604.2|6604.2|6598.2|5644
1716538500000|2024-05-24 08:15:00|6604.2|6598.2|6606.2|6600.2|6609.2|6603.2|6603.2|6597.2|6271
1716538800000|2024-05-24 08:20:00|6605.2|6599.2|6611.2|6605.2|6612.2|6606.2|6605.2|6599.2|3862
1716539100000|2024-05-24 08:25:00|6610.2|6604.2|6608.2|6602.2|6613.2|6607.2|6604.2|6598.2|1565
1716539400000|2024-05-24 08:30:00|6613.1|6595.1|6615.1|6597.1|6615.8|6597.8|6613.1|6595.1|2
1716539700000|2024-05-24 08:35:00|6615|6597|6615.9|6597.9|6616.1|6598.1|6614.2|6596.2|0
1716540000000|2024-05-24 08:40:00|6616.1|6598.1|6616.7|6598.7|6617.2|6599.2|6616.1|6598.1|2000
1716540300000|2024-05-24 08:45:00|6616.9|6598.9|6618|6600|6618|6600|6616.4|6598.4|0
1716540600000|2024-05-24 08:50:00|6617.8|6599.8|6617.6|6599.6|6618.1|6600.1|6617|6599|0
1716540900000|2024-05-24 08:55:00|6617.4|6599.4|6616.8|6598.8|6617.6|6599.6|6616.8|6598.8|0
1716541200000|2024-05-24 09:00:00|6617|6599|6616.4|6598.4|6617.3|6599.3|6616.2|6598.2|0
1716541500000|2024-05-24 09:05:00|6616.5|6598.5|6617.1|6599.1|6617.5|6599.5|6616.5|6598.5|0
1716541800000|2024-05-24 09:10:00|6617.3|6599.3|6617|6599|6617.3|6599.3|6616.7|6598.7|0
1716542100000|2024-05-24 09:15:00|6611.2|6605.2|6619.2|6613.2|6620.2|6614.2|6611.2|6605.2|334
1716542400000|2024-05-24 09:20:00|6618.2|6612.2|6621.2|6615.2|6621.2|6615.2|6618.2|6612.2|157
1716542700000|2024-05-24 09:25:00|6620.2|6614.2|6618.2|6612.2|6621.2|6615.2|6616.2|6610.2|185
1716543000000|2024-05-24 09:30:00|6620.2|6614.2|6621.2|6615.2|6621.2|6615.2|6617.2|6611.2|129
1716543300000|2024-05-24 09:35:00|6620.2|6614.2|6617.2|6611.2|6621.2|6615.2|6613.2|6607.2|74
1716543600000|2024-05-24 09:40:00|6616.2|6610.2|6617.2|6611.2|6618.2|6612.2|6615.2|6609.2|107
1716543900000|2024-05-24 09:45:00|6618.2|6612.2|6618.2|6612.2|6620.2|6614.2|6616.2|6610.2|53
1716544200000|2024-05-24 09:50:00|6617.2|6611.2|6618.2|6612.2|6618.2|6612.2|6616.2|6610.2|18
1716544500000|2024-05-24 09:55:00|6619.2|6613.2|6618.2|6612.2|6619.2|6613.2|6617.2|6611.2|26
1716544800000|2024-05-24 10:00:00|6617.7|6611.7|6618.7|6612.7|6619.2|6613.2|6616.7|6610.7|21
1716545100000|2024-05-24 10:05:00|6618.2|6612.2|6621.2|6615.2|6621.7|6615.7|6617.7|6611.7|67
1716545400000|2024-05-24 10:10:00|6621.7|6615.7|6620.2|6614.2|6622.2|6616.2|6620.2|6614.2|17
1716545700000|2024-05-24 10:15:00|6620.7|6614.7|6624.7|6618.7|6624.7|6618.7|6620.2|6614.2|91
1716546000000|2024-05-24 10:20:00|6624.2|6618.2|6623.2|6617.2|6624.2|6618.2|6622.7|6616.7|81
1716546300000|2024-05-24 10:25:00|6622.7|6616.7|6622.7|6616.7|6623.7|6617.7|6621.7|6615.7|20
1716546600000|2024-05-24 10:30:00|6623.2|6617.2|6622.7|6616.7|6623.2|6617.2|6619.2|6613.2|543
1716546900000|2024-05-24 10:35:00|6622.2|6616.2|6624.7|6618.7|6625.2|6619.2|6621.2|6615.2|57
1716547200000|2024-05-24 10:40:00|6625.2|6619.2|6626.2|6620.2|6627.7|6621.7|6624.7|6618.7|89
1716547500000|2024-05-24 10:45:00|6626.7|6620.7|6625.7|6619.7|6626.7|6620.7|6624.2|6618.2|32
1716547800000|2024-05-24 10:50:00|6626.2|6620.2|6625.7|6619.7|6630.7|6624.7|6625.7|6619.7|423
1716548100000|2024-05-24 10:55:00|6626.2|6620.2|6623.7|6617.7|6626.2|6620.2|6623.2|6617.2|19
1716548400000|2024-05-24 11:00:00|6624.2|6618.2|6625.7|6619.7|6626.2|6620.2|6623.2|6617.2|38
1716548700000|2024-05-24 11:05:00|6626.2|6620.2|6627.2|6621.2|6627.7|6621.7|6625.7|6619.7|42
1716549000000|2024-05-24 11:10:00|6626.7|6620.7|6623.7|6617.7|6627.7|6621.7|6623.7|6617.7|31
1716549300000|2024-05-24 11:15:00|6624.2|6618.2|6625.7|6619.7|6626.2|6620.2|6624.2|6618.2|35
1716549600000|2024-05-24 11:20:00|6625.2|6619.2|6625.2|6619.2|6628.7|6622.7|6623.7|6617.7|65
1716549900000|2024-05-24 11:25:00|6624.7|6618.7|6624.2|6618.2|6626.7|6620.7|6624.2|6618.2|15
1716550200000|2024-05-24 11:30:00|6624.7|6618.7|6622.2|6616.2|6624.7|6618.7|6621.2|6615.2|51
1716550500000|2024-05-24 11:35:00|6621.7|6615.7|6619.7|6613.7|6622.2|6616.2|6619.7|6613.7|69
1716550800000|2024-05-24 11:40:00|6620.2|6614.2|6620.2|6614.2|6622.7|6616.7|6618.7|6612.7|76
1716551100000|2024-05-24 11:45:00|6619.7|6613.7|6620.2|6614.2|6620.7|6614.7|6617.7|6611.7|50
1716551400000|2024-05-24 11:50:00|6620.7|6614.7|6622.7|6616.7|6623.7|6617.7|6620.7|6614.7|51
1716551700000|2024-05-24 11:55:00|6622.2|6616.2|6624.2|6618.2|6624.7|6618.7|6622.2|6616.2|88
1716552000000|2024-05-24 12:00:00|6623.7|6617.7|6615.7|6609.7|6624.7|6618.7|6615.7|6609.7|149
1716552300000|2024-05-24 12:05:00|6615.2|6609.2|6614.7|6608.7|6615.7|6609.7|6613.7|6607.7|78
1716552600000|2024-05-24 12:10:00|6614.2|6608.2|6610.7|6604.7|6614.7|6608.7|6609.7|6603.7|253
1716552900000|2024-05-24 12:15:00|6611.2|6605.2|6614.2|6608.2|6615.7|6609.7|6610.7|6604.7|60
1716553200000|2024-05-24 12:20:00|6613.7|6607.7|6612.2|6606.2|6613.7|6607.7|6610.7|6604.7|90
1716553500000|2024-05-24 12:25:00|6611.7|6605.7|6612.7|6606.7|6614.7|6608.7|6611.7|6605.7|68
1716553800000|2024-05-24 12:30:00|6613.2|6607.2|6617.2|6611.2|6617.7|6611.7|6604.7|6598.7|298
1716554100000|2024-05-24 12:35:00|6617.7|6611.7|6618.2|6612.2|6618.7|6612.7|6616.2|6610.2|79
1716554400000|2024-05-24 12:40:00|6618.7|6612.7|6619.2|6613.2|6621.7|6615.7|6616.7|6610.7|110
1716554700000|2024-05-24 12:45:00|6618.7|6612.7|6617.2|6611.2|6619.7|6613.7|6614.7|6608.7|39
1716555000000|2024-05-24 12:50:00|6617.7|6611.7|6616.2|6610.2|6619.7|6613.7|6615.7|6609.7|44
1716555300000|2024-05-24 12:55:00|6616.7|6610.7|6617.7|6611.7|6620.7|6614.7|6614.7|6608.7|40
1716555600000|2024-05-24 13:00:00|6618.2|6612.2|6620.2|6614.2|6622.2|6616.2|6617.2|6611.2|56
1716555900000|2024-05-24 13:05:00|6619.7|6613.7|6619.7|6613.7|6620.7|6614.7|6618.7|6612.7|20
1716556200000|2024-05-24 13:10:00|6620.2|6614.2|6621.7|6615.7|6621.7|6615.7|6620.2|6614.2|13
1716556500000|2024-05-24 13:15:00|6621.2|6615.2|6617.2|6611.2|6621.2|6615.2|6613.7|6607.7|75
1716556800000|2024-05-24 13:20:00|6616.7|6610.7|6616.2|6610.2|6617.7|6611.7|6615.2|6609.2|41
1716557100000|2024-05-24 13:25:00|6616.7|6610.7|6614.7|6608.7|6617.2|6611.2|6611.7|6605.7|102
1716557400000|2024-05-24 13:30:00|6614.2|6608.2|6624.2|6618.2|6627.2|6621.2|6610.2|6604.2|1273
1716557700000|2024-05-24 13:35:00|6624.7|6618.7|6624.7|6618.7|6636.2|6630.2|6622.7|6616.7|872
1716558000000|2024-05-24 13:40:00|6625.7|6619.7|6632.2|6626.2|6633.2|6627.2|6617.7|6611.7|716
1716558300000|2024-05-24 13:45:00|6631.7|6625.7|6630.7|6624.7|6634.2|6628.2|6625.7|6619.7|345
1716558600000|2024-05-24 13:50:00|6631.2|6625.2|6629.2|6623.2|6637.7|6631.7|6628.2|6622.2|414
1716558900000|2024-05-24 13:55:00|6629.7|6623.7|6629.7|6623.7|6633.7|6627.7|6627.7|6621.7|158
1716559200000|2024-05-24 14:00:00|6630.2|6624.2|6627.7|6621.7|6641.2|6635.2|6626.7|6620.7|642
1716559500000|2024-05-24 14:05:00|6628.2|6622.2|6626.2|6620.2|6632.7|6626.7|6623.7|6617.7|485
1716559800000|2024-05-24 14:10:00|6626.7|6620.7|6625.2|6619.2|6633.7|6627.7|6622.7|6616.7|260
1716560100000|2024-05-24 14:15:00|6625.7|6619.7|6625.7|6619.7|6627.2|6621.2|6621.7|6615.7|155
1716560400000|2024-05-24 14:20:00|6625.2|6619.2|6624.7|6618.7|6628.7|6622.7|6621.7|6615.7|82
1716560700000|2024-05-24 14:25:00|6625.2|6619.2|6622.7|6616.7|6626.2|6620.2|6620.7|6614.7|186
1716561000000|2024-05-24 14:30:00|6623.2|6617.2|6612.7|6606.7|6624.7|6618.7|6612.7|6606.7|244
1716561300000|2024-05-24 14:35:00|6612.2|6606.2|6611.7|6605.7|6615.7|6609.7|6606.7|6600.7|238
1716561600000|2024-05-24 14:40:00|6611.2|6605.2|6607.7|6601.7|6611.7|6605.7|6603.7|6597.7|159
1716561900000|2024-05-24 14:45:00|6606.7|6600.7|6608.7|6602.7|6610.2|6604.2|6604.7|6598.7|362
1716562200000|2024-05-24 14:50:00|6607.7|6601.7|6612.2|6606.2|6612.7|6606.7|6606.7|6600.7|406
1716562500000|2024-05-24 14:55:00|6611.7|6605.7|6606.2|6600.2|6613.7|6607.7|6603.7|6597.7|331
1716562800000|2024-05-24 15:00:00|6605.7|6599.7|6605.2|6599.2|6607.7|6601.7|6597.7|6591.7|387
1716563100000|2024-05-24 15:05:00|6605.7|6599.7|6603.7|6597.7|6606.7|6600.7|6601.7|6595.7|212
1716563400000|2024-05-24 15:10:00|6602.7|6596.7|6604.2|6598.2|6606.2|6600.2|6601.2|6595.2|235
1716563700000|2024-05-24 15:15:00|6603.7|6597.7|6612.7|6606.7|6614.2|6608.2|6602.7|6596.7|187
1716564000000|2024-05-24 15:20:00|6613.2|6607.2|6616.2|6610.2|6616.2|6610.2|6612.2|6606.2|82
1716564300000|2024-05-24 15:25:00|6615.7|6609.7|6609.7|6603.7|6617.7|6611.7|6607.7|6601.7|306
1716564600000|2024-05-24 15:30:00|6608.7|6602.7|6608.7|6602.7|6611.7|6605.7|6607.7|6601.7|243
1716564900000|2024-05-24 15:35:00|6609.2|6603.2|6604.7|6598.7|6609.7|6603.7|6604.7|6598.7|197
1716565200000|2024-05-24 15:40:00|6605.2|6599.2|6599.7|6593.7|6606.2|6600.2|6597.2|6591.2|232
1716565500000|2024-05-24 15:45:00|6599.2|6593.2|6601.7|6595.7|6601.7|6595.7|6599.2|6593.2|192
1716565800000|2024-05-24 15:50:00|6600.7|6594.7|6602.7|6596.7|6602.7|6596.7|6599.7|6593.7|64
1716566100000|2024-05-24 15:55:00|6603.7|6597.7|6608.2|6602.2|6609.2|6603.2|6603.7|6597.7|141
1716566400000|2024-05-24 16:00:00|6607.2|6601.2|6608.2|6602.2|6609.2|6603.2|6607.2|6601.2|69
1716566700000|2024-05-24 16:05:00|6609.2|6603.2|6626.2|6620.2|6626.2|6620.2|6609.2|6603.2|255
1716567000000|2024-05-24 16:10:00|6627.2|6621.2|6643.2|6637.2|6645.2|6639.2|6627.2|6621.2|235
1716567300000|2024-05-24 16:15:00|6644.2|6638.2|6646.2|6640.2|6649.2|6643.2|6643.2|6637.2|208
1716567600000|2024-05-24 16:20:00|6649.2|6643.2|6647.2|6641.2|6653.2|6647.2|6647.2|6641.2|127
1716567900000|2024-05-24 16:25:00|6645.2|6639.2|6650.2|6644.2|6651.2|6645.2|6645.2|6639.2|60
1716568200000|2024-05-24 16:30:00|6651.2|6645.2|6649.2|6643.2|6652.2|6646.2|6648.2|6642.2|58
1716568500000|2024-05-24 16:35:00|6648.2|6642.2|6649.2|6643.2|6653.2|6647.2|6646.2|6640.2|90
1716568800000|2024-05-24 16:40:00|6648.2|6642.2|6651.2|6645.2|6651.2|6645.2|6646.2|6640.2|83
1716569100000|2024-05-24 16:45:00|6649.2|6643.2|6649.2|6643.2|6652.2|6646.2|6648.2|6642.2|98
1716569400000|2024-05-24 16:50:00|6648.2|6642.2|6644.2|6638.2|6648.2|6642.2|6643.2|6637.2|99
1716569700000|2024-05-24 16:55:00|6643.2|6637.2|6638.2|6632.2|6643.2|6637.2|6635.2|6629.2|71
1716570000000|2024-05-24 17:00:00|6635.2|6629.2|6635.2|6629.2|6636.2|6630.2|6634.2|6628.2|107
1716570300000|2024-05-24 17:05:00|6634.2|6628.2|6637.2|6631.2|6638.2|6632.2|6634.2|6628.2|31
1716570600000|2024-05-24 17:10:00|6638.2|6632.2|6639.2|6633.2|6639.2|6633.2|6637.2|6631.2|8
1716570900000|2024-05-24 17:15:00|6638.2|6632.2|6634.2|6628.2|6638.2|6632.2|6634.2|6628.2|67
1716571200000|2024-05-24 17:20:00|6635.2|6629.2|6634.2|6628.2|6635.2|6629.2|6633.2|6627.2|15
1716571500000|2024-05-24 17:25:00|6633.2|6627.2|6635.2|6629.2|6636.2|6630.2|6633.2|6627.2|47
1716571800000|2024-05-24 17:30:00|6634.2|6628.2|6637.2|6631.2|6637.2|6631.2|6633.2|6627.2|22
1716572100000|2024-05-24 17:35:00|6636.2|6630.2|6638.2|6632.2|6638.2|6632.2|6636.2|6630.2|28
1716572400000|2024-05-24 17:40:00|6637.2|6631.2|6639.2|6633.2|6639.2|6633.2|6637.2|6631.2|23
1716572700000|2024-05-24 17:45:00|6638.2|6632.2|6639.2|6633.2|6640.2|6634.2|6638.2|6632.2|31
1716573000000|2024-05-24 17:50:00|6642.2|6636.2|6643.2|6637.2|6645.2|6639.2|6642.2|6636.2|23
1716573300000|2024-05-24 17:55:00|6641.2|6635.2|6645.2|6639.2|6645.2|6639.2|6641.2|6635.2|15
1716573600000|2024-05-24 18:00:00|6643.2|6637.2|6645.2|6639.2|6646.2|6640.2|6643.2|6637.2|37
1716573900000|2024-05-24 18:05:00|6644.2|6638.2|6643.2|6637.2|6644.2|6638.2|6641.2|6635.2|8
1716574200000|2024-05-24 18:10:00|6641.2|6635.2|6643.2|6637.2|6643.2|6637.2|6640.2|6634.2|38
1716574500000|2024-05-24 18:15:00|6642.2|6636.2|6640.2|6634.2|6642.2|6636.2|6640.2|6634.2|5
1716574800000|2024-05-24 18:20:00|6639.2|6633.2|6637.2|6631.2|6639.2|6633.2|6635.2|6629.2|43
1716575100000|2024-05-24 18:25:00|6636.2|6630.2|6637.2|6631.2|6637.2|6631.2|6636.2|6630.2|47
1716575400000|2024-05-24 18:30:00|6638.2|6632.2|6639.2|6633.2|6639.2|6633.2|6636.2|6630.2|56
1716575700000|2024-05-24 18:35:00|6638.2|6632.2|6635.2|6629.2|6638.2|6632.2|6634.2|6628.2|33
1716576000000|2024-05-24 18:40:00|6636.2|6630.2|6636.2|6630.2|6638.2|6632.2|6635.2|6629.2|18
1716576300000|2024-05-24 18:45:00|6637.2|6631.2|6636.2|6630.2|6637.2|6631.2|6636.2|6630.2|17
1716576600000|2024-05-24 18:50:00|6637.2|6631.2|6634.2|6628.2|6637.2|6631.2|6634.2|6628.2|52
1716576900000|2024-05-24 18:55:00|6633.2|6627.2|6641|6623|6641|6631.2|6631.2|6623|70
1716577200000|2024-05-24 19:00:00|6639.7|6621.7|6636|6618|6640|6622|6633.7|6615.7|0
1716577500000|2024-05-24 19:05:00|6636.2|6618.2|6637.3|6619.3|6638.1|6620.1|6635.4|6617.4|0
1716577800000|2024-05-24 19:10:00|6637.1|6619.1|6637.7|6619.7|6639.1|6621.1|6637.1|6619.1|0
1716578100000|2024-05-24 19:15:00|6637.5|6619.5|6639.7|6621.7|6639.8|6621.8|6637|6619|0
1716578400000|2024-05-24 19:20:00|6639.5|6621.5|6638.8|6620.8|6639.7|6621.7|6637.9|6619.9|0
1716578700000|2024-05-24 19:25:00|6639|6621|6638.5|6620.5|6639.9|6621.9|6638|6620|0
1716579000000|2024-05-24 19:30:00|6638.4|6620.4|6641|6623|6641|6623|6637.4|6619.4|0
1716579300000|2024-05-24 19:35:00|6640.9|6622.9|6641.8|6623.8|6643.2|6625.2|6639.7|6621.7|0
1716579600000|2024-05-24 19:40:00|6641.6|6623.6|6638.6|6620.6|6641.8|6623.8|6638.5|6620.5|0
1716579900000|2024-05-24 19:45:00|6638.5|6620.5|6637.9|6619.9|6640.6|6622.6|6637.8|6619.8|0
1716580200000|2024-05-24 19:50:00|6638.4|6620.4|6640.8|6622.8|6641|6623|6637.8|6619.8|0
1716580500000|2024-05-24 19:55:00|6640.5|6622.5|6643.3|6625.3|6643.5|6625.5|6639.4|6621.4|0
1716580800000|2024-05-24 20:00:00|6645|6627|6643.4|6625.4|6646.3|6628.3|6643.4|6625.4|0
1716581100000|2024-05-24 20:05:00|6643.6|6625.6|6644.2|6626.2|6644.8|6626.8|6643.4|6625.4|0
1716581400000|2024-05-24 20:10:00|6644|6626|6643.8|6625.8|6644.4|6626.4|6643.8|6625.8|0
1716581700000|2024-05-24 20:15:00|6644|6626|6644|6626|6644.4|6626.4|6643.8|6625.8|0
1716582000000|2024-05-24 20:20:00|6644.2|6626.2|6644.6|6626.6|6644.6|6626.6|6644|6626|0
1716582300000|2024-05-24 20:25:00|6644.4|6626.4|6644.2|6626.2|6644.4|6626.4|6644.2|6626.2|0
1716582600000|2024-05-24 20:30:00|6644|6626|6644.6|6626.6|6644.8|6626.8|6644|6626|0
1716582900000|2024-05-24 20:35:00|6644.8|6626.8|6644.6|6626.6|6645.2|6627.2|6644.6|6626.6|0
1716583200000|2024-05-24 20:40:00|6644.8|6626.8|6644.7|6626.7|6645.2|6627.2|6644.2|6626.2|0
1716583500000|2024-05-24 20:45:00|6644.6|6626.6|6644.6|6626.6|6644.8|6626.8|6644.6|6626.6|0
1716583800000|2024-05-24 20:50:00|6644.4|6626.4|6644.6|6626.6|6644.8|6626.8|6644.4|6626.4|0
1716584100000|2024-05-24 20:55:00|6644.7|6626.7|6644.2|6626.2|6644.8|6626.8|6643.9|6625.9|0
1716760800000|2024-05-26 22:00:00|6645.4|6627.4|6645|6627|6645.6|6627.6|6644.8|6626.8|0
1716761100000|2024-05-26 22:05:00|6644.9|6626.9|6645|6627|6645.6|6627.6|6644.8|6626.8|0
1716761400000|2024-05-26 22:10:00|6645.2|6627.2|6645.6|6627.6|6645.8|6627.8|6645.2|6627.2|0
1716761700000|2024-05-26 22:15:00|6645.4|6627.4|6645.4|6627.4|6645.8|6627.8|6645.2|6627.2|0
1716762000000|2024-05-26 22:20:00|6645.6|6627.6|6645|6627|6645.6|6627.6|6645|6627|0
1716762300000|2024-05-26 22:25:00|6645.2|6627.2|6645.2|6627.2|6645.4|6627.4|6645|6627|0
1716762600000|2024-05-26 22:30:00|6645|6627|6644.6|6626.6|6645.2|6627.2|6644.6|6626.6|0
1716762900000|2024-05-26 22:35:00|6644.8|6626.8|6644.2|6626.2|6644.8|6626.8|6644|6626|0
1716763200000|2024-05-26 22:40:00|6644|6626|6643.8|6625.8|6644|6626|6643.6|6625.6|0
1716763500000|2024-05-26 22:45:00|6643.6|6625.6|6643.6|6625.6|6643.8|6625.8|6643.4|6625.4|0
1716763800000|2024-05-26 22:50:00|6643.8|6625.8|6643.4|6625.4|6643.8|6625.8|6643.4|6625.4|0
1716764100000|2024-05-26 22:55:00|6643.5|6625.5|6644|6626|6644|6626|6643.5|6625.5|0
1716764400000|2024-05-26 23:00:00|6643.8|6625.8|6642.2|6624.2|6643.8|6625.8|6642.1|6624.1|0
1716764700000|2024-05-26 23:05:00|6642.1|6624.1|6641.9|6623.9|6642.3|6624.3|6641.7|6623.7|0
1716765000000|2024-05-26 23:10:00|6641.7|6623.7|6642.1|6624.1|6642.1|6624.1|6641.7|6623.7|0
1716765300000|2024-05-26 23:15:00|6641.9|6623.9|6642.1|6624.1|6642.5|6624.5|6641.9|6623.9|0
1716765600000|2024-05-26 23:20:00|6641.9|6623.9|6641.7|6623.7|6642.1|6624.1|6641.3|6623.3|0
1716765900000|2024-05-26 23:25:00|6641.6|6623.6|6640.5|6622.5|6641.6|6623.6|6640.5|6622.5|0
1716766200000|2024-05-26 23:30:00|6640.3|6622.3|6640.4|6622.4|6640.9|6622.9|6640.1|6622.1|0
1716766500000|2024-05-26 23:35:00|6640.2|6622.2|6639.5|6621.5|6640.4|6622.4|6639|6621|0
1716766800000|2024-05-26 23:40:00|6639.3|6621.3|6638.9|6620.9|6639.5|6621.5|6638.9|6620.9|0
1716767100000|2024-05-26 23:45:00|6638.8|6620.8|6639.3|6621.3|6639.3|6621.3|6638.5|6620.5|0
1716767400000|2024-05-26 23:50:00|6639.5|6621.5|6639.7|6621.7|6639.9|6621.9|6638.9|6620.9|0
1716767700000|2024-05-26 23:55:00|6639.6|6621.6|6639.1|6621.1|6639.7|6621.7|6639.1|6621.1|0
1716768000000|2024-05-27 00:00:00|6639.3|6621.3|6639.3|6621.3|6639.9|6621.9|6638.5|6620.5|0
1716768300000|2024-05-27 00:05:00|6639.5|6621.5|6639.9|6621.9|6640.1|6622.1|6639.3|6621.3|0
1716768600000|2024-05-27 00:10:00|6640.1|6622.1|6640.1|6622.1|6640.4|6622.4|6639.3|6621.3|0
1716768900000|2024-05-27 00:15:00|6640.3|6622.3|6639.6|6621.6|6640.7|6622.7|6639.2|6621.2|0
1716769200000|2024-05-27 00:20:00|6639.5|6621.5|6638.6|6620.6|6639.6|6621.6|6638.5|6620.5|0
1716769500000|2024-05-27 00:25:00|6638.5|6620.5|6638.4|6620.4|6638.8|6620.8|6637.9|6619.9|0
1716769800000|2024-05-27 00:30:00|6638.2|6620.2|6638.9|6620.9|6639.1|6621.1|6638.2|6620.2|0
1716770100000|2024-05-27 00:35:00|6639|6621|6638.8|6620.8|6639.1|6621.1|6638.7|6620.7|0
1716770400000|2024-05-27 00:40:00|6639|6621|6639|6621|6639.1|6621.1|6638.7|6620.7|0
1716770700000|2024-05-27 00:45:00|6638.8|6620.8|6639|6621|6639|6621|6638.7|6620.7|0
1716771000000|2024-05-27 00:50:00|6638.8|6620.8|6638.8|6620.8|6639|6621|6638.5|6620.5|0
1716771300000|2024-05-27 00:55:00|6638.9|6620.9|6639.2|6621.2|6639.4|6621.4|6638.8|6620.8|0
1716771600000|2024-05-27 01:00:00|6639.4|6621.4|6639.3|6621.3|6640.3|6622.3|6639.2|6621.2|0
1716771900000|2024-05-27 01:05:00|6639.5|6621.5|6644.8|6626.8|6644.8|6626.8|6639.5|6621.5|0
1716772200000|2024-05-27 01:10:00|6644.7|6626.7|6639.3|6621.3|6644.8|6626.8|6639.3|6621.3|0
1716772500000|2024-05-27 01:15:00|6644.8|6626.8|6604.2|6598.2|6644.8|6626.8|6595.2|6589.2|1980
1716772800000|2024-05-27 01:20:00|6605.2|6599.2|6612.2|6606.2|6614.2|6608.2|6598.2|6592.2|1329
1716773100000|2024-05-27 01:25:00|6611.2|6605.2|6618.2|6612.2|6618.2|6612.2|6608.2|6602.2|1495
1716773400000|2024-05-27 01:30:00|6617.2|6611.2|6641.2|6635.2|6659.2|6653.2|6617.2|6611.2|4788
1716773700000|2024-05-27 01:35:00|6642.2|6636.2|6647.2|6641.2|6654.2|6648.2|6633.2|6627.2|2142
1716774000000|2024-05-27 01:40:00|6648.2|6642.2|6637.8|6631.8|6654.2|6648.2|6634.8|6628.8|1897
1716774300000|2024-05-27 01:45:00|6638.8|6632.8|6629.8|6623.8|6647.8|6641.8|6626.8|6620.8|8600
1716774600000|2024-05-27 01:50:00|6630.8|6624.8|6632.8|6626.8|6636.8|6630.8|6620.8|6614.8|2343
1716774900000|2024-05-27 01:55:00|6631.8|6625.8|6643.8|6637.8|6648.8|6642.8|6631.8|6625.8|1186
1716775200000|2024-05-27 02:00:00|6644.8|6638.8|6627.8|6621.8|6645.8|6639.8|6624.8|6618.8|1254
1716775500000|2024-05-27 02:05:00|6626.8|6620.8|6623.8|6617.8|6636.8|6630.8|6622.8|6616.8|1524
1716775800000|2024-05-27 02:10:00|6622.8|6616.8|6603.8|6597.8|6622.8|6616.8|6601.8|6595.8|1530
1716776100000|2024-05-27 02:15:00|6602.8|6596.8|6605.8|6599.8|6606.8|6600.8|6593.8|6587.8|1747
1716776400000|2024-05-27 02:20:00|6607.8|6601.8|6595.8|6589.8|6609.8|6603.8|6589.8|6583.8|1163
1716776700000|2024-05-27 02:25:00|6594.8|6588.8|6579.8|6573.8|6599.8|6593.8|6579.8|6573.8|5886
1716777000000|2024-05-27 02:30:00|6578.8|6572.8|6589.8|6583.8|6589.8|6583.8|6570.8|6564.8|1476
1716777300000|2024-05-27 02:35:00|6590.8|6584.8|6597.8|6591.8|6600.8|6594.8|6584.8|6578.8|5876
1716777600000|2024-05-27 02:40:00|6598.8|6592.8|6596.8|6590.8|6603.8|6597.8|6593.8|6587.8|4612
1716777900000|2024-05-27 02:45:00|6597.8|6591.8|6615.8|6609.8|6620.8|6614.8|6597.8|6591.8|1105
1716778200000|2024-05-27 02:50:00|6616.8|6610.8|6619.8|6613.8|6623.8|6617.8|6612.8|6606.8|782
1716778500000|2024-05-27 02:55:00|6621.8|6615.8|6624.8|6618.8|6628.8|6622.8|6620.8|6614.8|497
1716778800000|2024-05-27 03:00:00|6625.8|6619.8|6631.8|6625.8|6633.8|6627.8|6623.8|6617.8|705
1716779100000|2024-05-27 03:05:00|6632.8|6626.8|6645.8|6639.8|6647.8|6641.8|6630.8|6624.8|1374
1716779400000|2024-05-27 03:10:00|6646.8|6640.8|6652.8|6646.8|6657.8|6651.8|6640.8|6634.8|917
1716779700000|2024-05-27 03:15:00|6650.8|6644.8|6648.8|6642.8|6651.8|6645.8|6640.8|6634.8|1647
1716780000000|2024-05-27 03:20:00|6647.8|6641.8|6651.8|6645.8|6653.8|6647.8|6638.8|6632.8|768
1716780300000|2024-05-27 03:25:00|6652.8|6646.8|6650.8|6644.8|6657.8|6651.8|6649.8|6643.8|885
1716780600000|2024-05-27 03:30:00|6649.8|6643.8|6637.8|6631.8|6649.8|6643.8|6636.8|6630.8|1592
1716780900000|2024-05-27 03:35:00|6636.8|6630.8|6627.8|6621.8|6639.8|6633.8|6627.8|6621.8|671
1716781200000|2024-05-27 03:40:00|6626.8|6620.8|6627.8|6621.8|6631.8|6625.8|6625.8|6619.8|1066
1716781500000|2024-05-27 03:45:00|6626.8|6620.8|6627.8|6621.8|6631.8|6625.8|6625.8|6619.8|2554
1716781800000|2024-05-27 03:50:00|6626.8|6620.8|6629.8|6623.8|6632.8|6626.8|6626.8|6620.8|468
1716782100000|2024-05-27 03:55:00|6630.8|6624.8|6628.8|6622.8|6631.8|6625.8|6627.8|6621.8|509
1716782400000|2024-05-27 04:00:00|6634.4|6616.4|6634.3|6616.3|6634.4|6616.4|6634.2|6616.2|0
1716782700000|2024-05-27 04:05:00|6634.2|6616.2|6634.2|6616.2|6634.2|6616.2|6634.2|6616.2|0
1716783000000|2024-05-27 04:10:00|6634.3|6616.3|6634.7|6616.7|6634.7|6616.7|6634.3|6616.3|0
1716783300000|2024-05-27 04:15:00|6634.5|6616.5|6635.2|6617.2|6635.2|6617.2|6634.3|6616.3|0
1716783600000|2024-05-27 04:20:00|6635.3|6617.3|6635.2|6617.2|6635.4|6617.4|6635|6617|0
1716783900000|2024-05-27 04:25:00|6635|6617|6635.4|6617.4|6635.4|6617.4|6635|6617|0
1716784200000|2024-05-27 04:30:00|6635.5|6617.5|6635.4|6617.4|6635.5|6617.5|6635.4|6617.4|0
1716784500000|2024-05-27 04:35:00|6635.2|6617.2|6635.4|6617.4|6635.4|6617.4|6635.2|6617.2|0
1716784800000|2024-05-27 04:40:00|6635.2|6617.2|6635.2|6617.2|6635.2|6617.2|6635.1|6617.1|0
1716785100000|2024-05-27 04:45:00|6635.3|6617.3|6634.9|6616.9|6635.4|6617.4|6634.9|6616.9|0
1716785400000|2024-05-27 04:50:00|6635.1|6617.1|6635.4|6617.4|6635.4|6617.4|6634.9|6616.9|0
1716785700000|2024-05-27 04:55:00|6635.5|6617.5|6635.8|6617.8|6635.8|6617.8|6635.5|6617.5|0
1716786000000|2024-05-27 05:00:00|6627.8|6621.8|6639.8|6633.8|6640.8|6634.8|6627.8|6621.8|3902
1716786300000|2024-05-27 05:05:00|6638.8|6632.8|6651.8|6645.8|6652.8|6646.8|6635.8|6629.8|1466
1716786600000|2024-05-27 05:10:00|6649.8|6643.8|6664.8|6658.8|6666.8|6660.8|6643.8|6637.8|3624
1716786900000|2024-05-27 05:15:00|6665.8|6659.8|6669.8|6663.8|6670.8|6664.8|6660.8|6654.8|3114
1716787200000|2024-05-27 05:20:00|6668.8|6662.8|6650.8|6644.8|6668.8|6662.8|6650.8|6644.8|1130
1716787500000|2024-05-27 05:25:00|6649.8|6643.8|6652.8|6646.8|6653.8|6647.8|6643.8|6637.8|873
1716787800000|2024-05-27 05:30:00|6653.8|6647.8|6652.8|6646.8|6657.8|6651.8|6645.8|6639.8|1156
1716788100000|2024-05-27 05:35:00|6651.8|6645.8|6652.8|6646.8|6656.8|6650.8|6648.8|6642.8|646
1716788400000|2024-05-27 05:40:00|6651.8|6645.8|6650.8|6644.8|6658.8|6652.8|6649.8|6643.8|860
1716788700000|2024-05-27 05:45:00|6651.8|6645.8|6652.8|6646.8|6657.8|6651.8|6650.8|6644.8|547
1716789000000|2024-05-27 05:50:00|6653.8|6647.8|6649.8|6643.8|6655.8|6649.8|6640.8|6634.8|718
1716789300000|2024-05-27 05:55:00|6648.8|6642.8|6649.8|6643.8|6652.8|6646.8|6647.8|6641.8|1264
1716789600000|2024-05-27 06:00:00|6650.8|6644.8|6667.8|6661.8|6668.8|6662.8|6649.8|6643.8|1582
1716789900000|2024-05-27 06:05:00|6668.8|6662.8|6674.8|6668.8|6677.8|6671.8|6662.8|6656.8|1415
1716790200000|2024-05-27 06:10:00|6673.8|6667.8|6678.8|6672.8|6687.8|6681.8|6672.8|6666.8|1645
1716790500000|2024-05-27 06:15:00|6677.8|6671.8|6686.8|6680.8|6688.8|6682.8|6677.8|6671.8|1059
1716790800000|2024-05-27 06:20:00|6687.8|6681.8|6685.8|6679.8|6689.8|6683.8|6679.8|6673.8|924
1716791100000|2024-05-27 06:25:00|6686.8|6680.8|6689.8|6683.8|6692.8|6686.8|6682.8|6676.8|791
1716791400000|2024-05-27 06:30:00|6688.8|6682.8|6698.8|6692.8|6700.8|6694.8|6687.8|6681.8|1335
1716791700000|2024-05-27 06:35:00|6697.8|6691.8|6693.8|6687.8|6702.8|6696.8|6691.8|6685.8|919
1716792000000|2024-05-27 06:40:00|6692.8|6686.8|6696.8|6690.8|6696.8|6690.8|6688.8|6682.8|1626
1716792300000|2024-05-27 06:45:00|6695.8|6689.8|6696.8|6690.8|6704.8|6698.8|6694.8|6688.8|1023
1716792600000|2024-05-27 06:50:00|6695.8|6689.8|6696.8|6690.8|6700.8|6694.8|6693.8|6687.8|662
1716792900000|2024-05-27 06:55:00|6695.8|6689.8|6686.8|6680.8|6695.8|6689.8|6686.8|6680.8|942
1716793200000|2024-05-27 07:00:00|6687.8|6681.8|6687.8|6681.8|6688.8|6682.8|6682.8|6676.8|5096
1716793500000|2024-05-27 07:05:00|6686.8|6680.8|6694.8|6688.8|6699.8|6693.8|6686.8|6680.8|1123
1716793800000|2024-05-27 07:10:00|6695.8|6689.8|6693.8|6687.8|6697.8|6691.8|6691.8|6685.8|662
1716794100000|2024-05-27 07:15:00|6692.8|6686.8|6699.8|6693.8|6701.8|6695.8|6692.8|6686.8|797
1716794400000|2024-05-27 07:20:00|6698.8|6692.8|6697.8|6691.8|6700.8|6694.8|6696.8|6690.8|1438
1716794700000|2024-05-27 07:25:00|6698.8|6692.8|6700.8|6694.8|6700.8|6694.8|6695.8|6689.8|1083
1716795000000|2024-05-27 07:30:00|6701.8|6695.8|6694.8|6688.8|6702.8|6696.8|6691.8|6685.8|1371
1716795300000|2024-05-27 07:35:00|6695.8|6689.8|6694.8|6688.8|6697.8|6691.8|6693.8|6687.8|848
1716795600000|2024-05-27 07:40:00|6695.8|6689.8|6691.8|6685.8|6697.8|6691.8|6691.8|6685.8|2501
1716795900000|2024-05-27 07:45:00|6692.8|6686.8|6692.8|6686.8|6694.8|6688.8|6689.8|6683.8|1220
1716796200000|2024-05-27 07:50:00|6693.8|6687.8|6693.8|6687.8|6695.8|6689.8|6690.8|6684.8|3491
1716796500000|2024-05-27 07:55:00|6692.8|6686.8|6690.8|6684.8|6695.8|6689.8|6686.8|6680.8|2477
1716796800000|2024-05-27 08:00:00|6691.8|6685.8|6680.8|6674.8|6691.8|6685.8|6678.8|6672.8|4165
1716797100000|2024-05-27 08:05:00|6681.8|6675.8|6686.8|6680.8|6687.8|6681.8|6680.8|6674.8|2788
1716797400000|2024-05-27 08:10:00|6687.8|6681.8|6684.8|6678.8|6688.8|6682.8|6681.8|6675.8|19103
1716797700000|2024-05-27 08:15:00|6683.8|6677.8|6687.8|6681.8|6689.8|6683.8|6682.8|6676.8|24432
1716798000000|2024-05-27 08:20:00|6686.8|6680.8|6681.8|6675.8|6687.8|6681.8|6680.8|6674.8|8428
1716798300000|2024-05-27 08:25:00|6680.8|6674.8|6687.8|6681.8|6689.8|6683.8|6680.8|6674.8|1154
1716798600000|2024-05-27 08:30:00|6693.6|6675.6|6693.9|6675.9|6694.3|6676.3|6693.5|6675.5|70
1716798900000|2024-05-27 08:35:00|6693.7|6675.7|6693.8|6675.8|6694.2|6676.2|6693.3|6675.3|2264
1716799200000|2024-05-27 08:40:00|6693.9|6675.9|6693.8|6675.8|6694.2|6676.2|6693.4|6675.4|0
1716799500000|2024-05-27 08:45:00|6693.7|6675.7|6692.9|6674.9|6693.8|6675.8|6692.1|6674.1|0
1716799800000|2024-05-27 08:50:00|6693|6675|6691.9|6673.9|6693.3|6675.3|6691.8|6673.8|0
1716800100000|2024-05-27 08:55:00|6692|6674|6692.2|6674.2|6692.6|6674.6|6691.8|6673.8|0
1716800400000|2024-05-27 09:00:00|6692.3|6674.3|6693|6675|6693.3|6675.3|6692|6674|0
1716800700000|2024-05-27 09:05:00|6693.1|6675.1|6693.7|6675.7|6693.7|6675.7|6692.9|6674.9|0
1716801000000|2024-05-27 09:10:00|6693.6|6675.6|6693.3|6675.3|6693.9|6675.9|6693.2|6675.2|0
1716801300000|2024-05-27 09:15:00|6693.4|6675.4|6692.7|6674.7|6693.5|6675.5|6692.3|6674.3|0
1716801600000|2024-05-27 09:20:00|6692.6|6674.6|6692.6|6674.6|6692.9|6674.9|6692.5|6674.5|0
1716801900000|2024-05-27 09:25:00|6692.4|6674.4|6692.8|6674.8|6693.1|6675.1|6692.4|6674.4|0
1716802200000|2024-05-27 09:30:00|6692.6|6674.6|6692.6|6674.6|6693.2|6675.2|6692.4|6674.4|0
1716802500000|2024-05-27 09:35:00|6692.7|6674.7|6693.1|6675.1|6693.4|6675.4|6692.6|6674.6|0
1716802800000|2024-05-27 09:40:00|6693.2|6675.2|6693.1|6675.1|6693.9|6675.9|6692.9|6674.9|0
1716803100000|2024-05-27 09:45:00|6693|6675|6693.3|6675.3|6693.5|6675.5|6692.3|6674.3|0
1716803400000|2024-05-27 09:50:00|6693.2|6675.2|6692|6674|6693.2|6675.2|6691.7|6673.7|0
1716803700000|2024-05-27 09:55:00|6692.1|6674.1|6692.2|6674.2|6693.3|6675.3|6692|6674|0
1716804000000|2024-05-27 10:00:00|6692.1|6674.1|6693.2|6675.2|6693.5|6675.5|6691.9|6673.9|0
1716804300000|2024-05-27 10:05:00|6693|6675|6693.7|6675.7|6693.7|6675.7|6692.8|6674.8|0
1716804600000|2024-05-27 10:10:00|6693.6|6675.6|6693.3|6675.3|6693.7|6675.7|6693.2|6675.2|0
1716804900000|2024-05-27 10:15:00|6693.5|6675.5|6692.8|6674.8|6693.5|6675.5|6692.3|6674.3|0
1716805200000|2024-05-27 10:20:00|6692.9|6674.9|6692.6|6674.6|6693.1|6675.1|6692.2|6674.2|0
1716805500000|2024-05-27 10:25:00|6692.5|6674.5|6692.8|6674.8|6693.2|6675.2|6692.1|6674.1|0
1716805800000|2024-05-27 10:30:00|6692.7|6674.7|6693.4|6675.4|6693.6|6675.6|6692.6|6674.6|0
1716806100000|2024-05-27 10:35:00|6693.2|6675.2|6693.4|6675.4|6693.5|6675.5|6693|6675|0
1716806400000|2024-05-27 10:40:00|6693.5|6675.5|6693.6|6675.6|6693.7|6675.7|6693|6675|0
1716806700000|2024-05-27 10:45:00|6693.5|6675.5|6693.6|6675.6|6693.8|6675.8|6693.4|6675.4|0
1716807000000|2024-05-27 10:50:00|6693.8|6675.8|6693.6|6675.6|6693.8|6675.8|6693.5|6675.5|0
1716807300000|2024-05-27 10:55:00|6693.5|6675.5|6693.1|6675.1|6693.7|6675.7|6692.9|6674.9|0
1716807600000|2024-05-27 11:00:00|6692.9|6674.9|6693.2|6675.2|6693.3|6675.3|6692.8|6674.8|0
1716807900000|2024-05-27 11:05:00|6693.3|6675.3|6693|6675|6693.3|6675.3|6692.8|6674.8|0
1716808200000|2024-05-27 11:10:00|6693.1|6675.1|6693.7|6675.7|6693.8|6675.8|6693|6675|0
1716808500000|2024-05-27 11:15:00|6693.8|6675.8|6692.5|6674.5|6693.8|6675.8|6692.5|6674.5|0
1716808800000|2024-05-27 11:20:00|6692.6|6674.6|6692.3|6674.3|6692.7|6674.7|6692|6674|0
1716809100000|2024-05-27 11:25:00|6692.4|6674.4|6692.9|6674.9|6692.9|6674.9|6692.2|6674.2|0
1716809400000|2024-05-27 11:30:00|6692.8|6674.8|6692.2|6674.2|6692.9|6674.9|6692.1|6674.1|0
1716809700000|2024-05-27 11:35:00|6692.3|6674.3|6692.5|6674.5|6692.5|6674.5|6692.1|6674.1|0
1716810000000|2024-05-27 11:40:00|6692.4|6674.4|6692.6|6674.6|6692.7|6674.7|6692.2|6674.2|0
1716810300000|2024-05-27 11:45:00|6692.5|6674.5|6693.2|6675.2|6693.2|6675.2|6692.5|6674.5|0
1716810600000|2024-05-27 11:50:00|6693.1|6675.1|6693.2|6675.2|6693.2|6675.2|6692.9|6674.9|0
1716810900000|2024-05-27 11:55:00|6693.3|6675.3|6693.4|6675.4|6693.6|6675.6|6693.2|6675.2|0
1716811200000|2024-05-27 12:00:00|6693.2|6675.2|6695|6677|6695.1|6677.1|6693.2|6675.2|0
1716811500000|2024-05-27 12:05:00|6694.9|6676.9|6695.3|6677.3|6695.3|6677.3|6693.9|6675.9|0
1716811800000|2024-05-27 12:10:00|6695.1|6677.1|6694.6|6676.6|6695.1|6677.1|6694.3|6676.3|0
1716812100000|2024-05-27 12:15:00|6694.5|6676.5|6693.9|6675.9|6694.6|6676.6|6693.7|6675.7|0
1716812400000|2024-05-27 12:20:00|6694.1|6676.1|6694.8|6676.8|6694.8|6676.8|6693.9|6675.9|0
1716812700000|2024-05-27 12:25:00|6694.6|6676.6|6694.9|6676.9|6694.9|6676.9|6694.4|6676.4|0
1716813000000|2024-05-27 12:30:00|6694.8|6676.8|6694.9|6676.9|6695.6|6677.6|6694.4|6676.4|0
1716813300000|2024-05-27 12:35:00|6694.7|6676.7|6693.5|6675.5|6694.8|6676.8|6693.3|6675.3|0
1716813600000|2024-05-27 12:40:00|6693.6|6675.6|6693.3|6675.3|6693.8|6675.8|6693.1|6675.1|0
1716813900000|2024-05-27 12:45:00|6693.4|6675.4|6692.6|6674.6|6693.6|6675.6|6692.3|6674.3|0
1716814200000|2024-05-27 12:50:00|6692.7|6674.7|6693.2|6675.2|6693.4|6675.4|6692.4|6674.4|0
1716814500000|2024-05-27 12:55:00|6693.1|6675.1|6692.3|6674.3|6693.6|6675.6|6692.3|6674.3|0
1716814800000|2024-05-27 13:00:00|6692.4|6674.4|6692.6|6674.6|6693|6675|6692.2|6674.2|0
1716815100000|2024-05-27 13:05:00|6692.5|6674.5|6693.1|6675.1|6693.1|6675.1|6692.3|6674.3|0
1716815400000|2024-05-27 13:10:00|6693.2|6675.2|6693.4|6675.4|6693.9|6675.9|6693.2|6675.2|0
1716815700000|2024-05-27 13:15:00|6693.6|6675.6|6693.5|6675.5|6694.2|6676.2|6693.3|6675.3|0
1716816000000|2024-05-27 13:20:00|6693.4|6675.4|6694|6676|6694.2|6676.2|6693.1|6675.1|0
1716816300000|2024-05-27 13:25:00|6694.2|6676.2|6694|6676|6694.2|6676.2|6693.7|6675.7|0
1716816600000|2024-05-27 13:30:00|6693.8|6675.8|6696.4|6678.4|6696.8|6678.8|6693.5|6675.5|0
1716816900000|2024-05-27 13:35:00|6696.5|6678.5|6697.1|6679.1|6697.5|6679.5|6696.4|6678.4|0
1716817200000|2024-05-27 13:40:00|6697|6679|6696.9|6678.9|6697.6|6679.6|6696.7|6678.7|0
1716817500000|2024-05-27 13:45:00|6696.8|6678.8|6695.3|6677.3|6697.1|6679.1|6695.1|6677.1|0
1716817800000|2024-05-27 13:50:00|6695.1|6677.1|6693.5|6675.5|6695.6|6677.6|6693.3|6675.3|0
1716818100000|2024-05-27 13:55:00|6693.4|6675.4|6693.2|6675.2|6693.7|6675.7|6692.5|6674.5|0
1716818400000|2024-05-27 14:00:00|6693.4|6675.4|6693.6|6675.6|6693.8|6675.8|6693|6675|0
1716818700000|2024-05-27 14:05:00|6693.4|6675.4|6693.1|6675.1|6693.5|6675.5|6692.4|6674.4|0
1716819000000|2024-05-27 14:10:00|6693.2|6675.2|6693.2|6675.2|6693.6|6675.6|6692.9|6674.9|0
1716819300000|2024-05-27 14:15:00|6693.1|6675.1|6693.1|6675.1|6693.4|6675.4|6692.7|6674.7|0
1716819600000|2024-05-27 14:20:00|6693|6675|6693.2|6675.2|6693.5|6675.5|6692.4|6674.4|0
1716819900000|2024-05-27 14:25:00|6693.3|6675.3|6693.6|6675.6|6693.7|6675.7|6693|6675|0
1716820200000|2024-05-27 14:30:00|6693.4|6675.4|6694.2|6676.2|6694.4|6676.4|6693.4|6675.4|0
1716820500000|2024-05-27 14:35:00|6694.3|6676.3|6694.9|6676.9|6694.9|6676.9|6694.3|6676.3|0
1716820800000|2024-05-27 14:40:00|6695.1|6677.1|6696.3|6678.3|6696.5|6678.5|6695.1|6677.1|0
1716821100000|2024-05-27 14:45:00|6696.5|6678.5|6696.7|6678.7|6696.7|6678.7|6696.2|6678.2|0
1716821400000|2024-05-27 14:50:00|6696.6|6678.6|6698|6680|6698.2|6680.2|6696.5|6678.5|0
1716821700000|2024-05-27 14:55:00|6698.2|6680.2|6699.2|6681.2|6700|6682|6698|6680|0
1716822000000|2024-05-27 15:00:00|6699.3|6681.3|6699.2|6681.2|6700.1|6682.1|6698.9|6680.9|0
1716822300000|2024-05-27 15:05:00|6699.3|6681.3|6699.6|6681.6|6699.9|6681.9|6699|6681|0
1716822600000|2024-05-27 15:10:00|6699.4|6681.4|6700.1|6682.1|6700.5|6682.5|6699.3|6681.3|0
1716822900000|2024-05-27 15:15:00|6700|6682|6699.9|6681.9|6700.2|6682.2|6699.9|6681.9|0
1716823200000|2024-05-27 15:20:00|6700|6682|6700.6|6682.6|6700.6|6682.6|6699.9|6681.9|0
1716823500000|2024-05-27 15:25:00|6700.5|6682.5|6700.4|6682.4|6700.6|6682.6|6699.8|6681.8|0
1716823800000|2024-05-27 15:30:00|6700.5|6682.5|6701.9|6683.9|6701.9|6683.9|6700.2|6682.2|0
1716824100000|2024-05-27 15:35:00|6702.1|6684.1|6701.9|6683.9|6702.1|6684.1|6700.9|6682.9|0
1716824400000|2024-05-27 15:40:00|6701.7|6683.7|6701.7|6683.7|6702|6684|6701.6|6683.6|0
1716824700000|2024-05-27 15:45:00|6701.8|6683.8|6702.3|6684.3|6702.4|6684.4|6701.6|6683.6|0
1716825000000|2024-05-27 15:50:00|6702.2|6684.2|6703.3|6685.3|6703.3|6685.3|6702.1|6684.1|0
1716825300000|2024-05-27 15:55:00|6703.4|6685.4|6703.9|6685.9|6704.2|6686.2|6703.4|6685.4|0
1716825600000|2024-05-27 16:00:00|6703.7|6685.7|6704|6686|6704.4|6686.4|6703.5|6685.5|0
1716825900000|2024-05-27 16:05:00|6703.9|6685.9|6703.8|6685.8|6704|6686|6703.4|6685.4|0
1716826200000|2024-05-27 16:10:00|6703.7|6685.7|6703.6|6685.6|6703.9|6685.9|6703.4|6685.4|0
1716826500000|2024-05-27 16:15:00|6703.7|6685.7|6704.6|6686.6|6704.6|6686.6|6703.7|6685.7|0
1716826800000|2024-05-27 16:20:00|6704.8|6686.8|6704.4|6686.4|6704.8|6686.8|6704.4|6686.4|0
1716827100000|2024-05-27 16:25:00|6704.5|6686.5|6704.9|6686.9|6704.9|6686.9|6704.2|6686.2|0
1716827400000|2024-05-27 16:30:00|6705|6687|6704.4|6686.4|6705.5|6687.5|6704.1|6686.1|0
1716827700000|2024-05-27 16:35:00|6704.3|6686.3|6704.9|6686.9|6705.1|6687.1|6703.9|6685.9|0
1716828000000|2024-05-27 16:40:00|6705|6687|6705.2|6687.2|6705.4|6687.4|6704.7|6686.7|0
1716828300000|2024-05-27 16:45:00|6705.4|6687.4|6706.8|6688.8|6707.1|6689.1|6705.4|6687.4|0
1716828600000|2024-05-27 16:50:00|6706.6|6688.6|6705.8|6687.8|6706.8|6688.8|6705.8|6687.8|0
1716828900000|2024-05-27 16:55:00|6705.9|6687.9|6706.5|6688.5|6706.7|6688.7|6705.9|6687.9|0
1716829200000|2024-05-27 17:00:00|6705.6|6687.6|6705.6|6687.6|6706.4|6688.4|6705.6|6687.6|0
1716829500000|2024-05-27 17:05:00|6706|6688|6706.4|6688.4|6706.4|6688.4|6705.6|6687.6|0
1716829800000|2024-05-27 17:10:00|6706.3|6688.3|6706.4|6688.4|6706.4|6688.4|6705.6|6687.6|0
1716830400000|2024-05-27 17:20:00|6706.3|6688.3|6705.6|6687.6|6706.3|6688.3|6705.6|6687.6|0
1716830700000|2024-05-27 17:25:00|6706|6688|6706.4|6688.4|6706.4|6688.4|6706|6688|0
1716831300000|2024-05-27 17:35:00|6706.3|6688.3|6705.6|6687.6|6706.3|6688.3|6705.6|6687.6|0
1716831600000|2024-05-27 17:40:00|6706|6688|6706|6688|6706.4|6688.4|6705.6|6687.6|0
1716831900000|2024-05-27 17:45:00|6705.9|6687.9|6705.6|6687.6|6706.4|6688.4|6705.6|6687.6|0
1716833100000|2024-05-27 18:05:00|6705.7|6687.7|6706.4|6688.4|6706.4|6688.4|6705.7|6687.7|0
1716833400000|2024-05-27 18:10:00|6706.3|6688.3|6706|6688|6706.3|6688.3|6705.6|6687.6|0
1716833700000|2024-05-27 18:15:00|6706.4|6688.4|6707.8|6689.8|6707.8|6689.8|6706.4|6688.4|0
1716834000000|2024-05-27 18:20:00|6709.6|6691.6|6710.1|6692.1|6710.1|6692.1|6709.6|6691.6|0
1716834300000|2024-05-27 18:25:00|6710|6692|6710.1|6692.1|6710.1|6692.1|6709.7|6691.7|0
1716834900000|2024-05-27 18:35:00|6710|6692|6709.7|6691.7|6710|6692|6709.3|6691.3|0
1716835200000|2024-05-27 18:40:00|6709.6|6691.6|6709.7|6691.7|6709.7|6691.7|6709.3|6691.3|0
1716835500000|2024-05-27 18:45:00|6709.6|6691.6|6709.7|6691.7|6709.7|6691.7|6709.3|6691.3|0
1716835800000|2024-05-27 18:50:00|6709.6|6691.6|6709.3|6691.3|6709.7|6691.7|6709.3|6691.3|0
1716836400000|2024-05-27 19:00:00|6709.7|6691.7|6709.3|6691.3|6710.1|6692.1|6709.3|6691.3|0
1716836700000|2024-05-27 19:05:00|6709.7|6691.7|6710.9|6692.9|6710.9|6692.9|6709.3|6691.3|0
1716837600000|2024-05-27 19:20:00|6711.3|6693.3|6711.3|6693.3|6711.3|6693.3|6710.9|6692.9|0
1716837900000|2024-05-27 19:25:00|6711.2|6693.2|6711.7|6693.7|6711.7|6693.7|6710.9|6692.9|0
1716838200000|2024-05-27 19:30:00|6711.6|6693.6|6711.7|6693.7|6711.7|6693.7|6710.9|6692.9|0
1716838500000|2024-05-27 19:35:00|6711.6|6693.6|6710.9|6692.9|6711.7|6693.7|6710.9|6692.9|0
1716838800000|2024-05-27 19:40:00|6711|6693|6711.3|6693.3|6711.7|6693.7|6710.9|6692.9|0
1716839100000|2024-05-27 19:45:00|6711.2|6693.2|6710.9|6692.9|6711.2|6693.2|6710.9|6692.9|0
1716839700000|2024-05-27 19:55:00|6711|6693|6710.9|6692.9|6711.7|6693.7|6710.9|6692.9|0
1716841800000|2024-05-27 20:30:00|6710.7|6692.7|6713.7|6695.7|6713.7|6695.7|6710.7|6692.7|0
1716842100000|2024-05-27 20:35:00|6714.4|6696.4|6714.8|6696.8|6714.8|6696.8|6714.4|6696.4|0
1716843000000|2024-05-27 20:50:00|6714.7|6696.7|6714.9|6696.9|6714.9|6696.9|6714.7|6696.7|0
1716843300000|2024-05-27 20:55:00|6715.1|6697.1|6715.4|6697.4|6715.4|6697.4|6715.1|6697.1|0
1716845400000|2024-05-27 21:30:00|6715.3|6697.3|6715.3|6697.3|6715.3|6697.3|6715.3|6697.3|0
1716847200000|2024-05-27 22:00:00|6716.2|6698.2|6713.6|6695.6|6716.9|6698.9|6713.5|6695.5|0
1716847500000|2024-05-27 22:05:00|6713.7|6695.7|6713.5|6695.5|6713.7|6695.7|6713.2|6695.2|0
1716847800000|2024-05-27 22:10:00|6713.3|6695.3|6712.7|6694.7|6713.3|6695.3|6712.6|6694.6|0
1716848100000|2024-05-27 22:15:00|6712.5|6694.5|6712.4|6694.4|6712.7|6694.7|6712.2|6694.2|0
1716848400000|2024-05-27 22:20:00|6712|6694|6711.2|6693.2|6712.1|6694.1|6711.2|6693.2|0
1716848700000|2024-05-27 22:25:00|6711.4|6693.4|6711|6693|6711.4|6693.4|6710.6|6692.6|0
1716849000000|2024-05-27 22:30:00|6710.8|6692.8|6710.6|6692.6|6711.3|6693.3|6710.3|6692.3|0
1716849300000|2024-05-27 22:35:00|6710.4|6692.4|6709.5|6691.5|6710.8|6692.8|6708.9|6690.9|0
1716849600000|2024-05-27 22:40:00|6709.3|6691.3|6710.3|6692.3|6710.3|6692.3|6709.3|6691.3|0
1716849900000|2024-05-27 22:45:00|6710.4|6692.4|6711.1|6693.1|6711.3|6693.3|6710.1|6692.1|0
1716850200000|2024-05-27 22:50:00|6710.9|6692.9|6711.8|6693.8|6712|6694|6710.9|6692.9|0
1716850500000|2024-05-27 22:55:00|6711.7|6693.7|6712|6694|6712.2|6694.2|6711.5|6693.5|0
1716850800000|2024-05-27 23:00:00|6711.8|6693.8|6711.1|6693.1|6712|6694|6711.1|6693.1|0
1716851100000|2024-05-27 23:05:00|6711.3|6693.3|6712|6694|6712|6694|6710.8|6692.8|0
1716851400000|2024-05-27 23:10:00|6711.8|6693.8|6711.5|6693.5|6711.8|6693.8|6711.1|6693.1|0
1716851700000|2024-05-27 23:15:00|6711.4|6693.4|6711.7|6693.7|6711.8|6693.8|6711.3|6693.3|0
1716852000000|2024-05-27 23:20:00|6711.5|6693.5|6711.3|6693.3|6711.7|6693.7|6711.3|6693.3|0
1716852300000|2024-05-27 23:25:00|6711.1|6693.1|6711.3|6693.3|6711.3|6693.3|6710.7|6692.7|0
1716852600000|2024-05-27 23:30:00|6711.1|6693.1|6711.1|6693.1|6711.3|6693.3|6710.7|6692.7|0
1716852900000|2024-05-27 23:35:00|6711.2|6693.2|6710.9|6692.9|6711.3|6693.3|6710.9|6692.9|0
1716853200000|2024-05-27 23:40:00|6710.7|6692.7|6710.9|6692.9|6711.1|6693.1|6710.7|6692.7|0
1716853500000|2024-05-27 23:45:00|6710.7|6692.7|6710.5|6692.5|6710.8|6692.8|6710.3|6692.3|0
1716853800000|2024-05-27 23:50:00|6710.7|6692.7|6709.9|6691.9|6710.7|6692.7|6709.7|6691.7|0
1716854100000|2024-05-27 23:55:00|6709.7|6691.7|6709.5|6691.5|6710.3|6692.3|6709.1|6691.1|0
1716854400000|2024-05-28 00:00:00|6709.4|6691.4|6709.5|6691.5|6709.5|6691.5|6707.8|6689.8|0
1716854700000|2024-05-28 00:05:00|6709.6|6691.6|6708.6|6690.6|6710.1|6692.1|6708.6|6690.6|0
1716855000000|2024-05-28 00:10:00|6708.7|6690.7|6708.1|6690.1|6708.7|6690.7|6707.1|6689.1|0
1716855300000|2024-05-28 00:15:00|6708.2|6690.2|6709.4|6691.4|6710.1|6692.1|6708.1|6690.1|0
1716855600000|2024-05-28 00:20:00|6709.6|6691.6|6708.7|6690.7|6709.8|6691.8|6708.4|6690.4|0
1716855900000|2024-05-28 00:25:00|6708.5|6690.5|6708.5|6690.5|6708.7|6690.7|6708.4|6690.4|0
1716856200000|2024-05-28 00:30:00|6708.3|6690.3|6707.9|6689.9|6708.6|6690.6|6707.8|6689.8|0
1716856500000|2024-05-28 00:35:00|6707.8|6689.8|6708.6|6690.6|6709.1|6691.1|6707.8|6689.8|0
1716856800000|2024-05-28 00:40:00|6708.8|6690.8|6708.5|6690.5|6709.1|6691.1|6708.5|6690.5|0
1716857100000|2024-05-28 00:45:00|6708.4|6690.4|6707.6|6689.6|6708.5|6690.5|6707.6|6689.6|0
1716857400000|2024-05-28 00:50:00|6707.4|6689.4|6708.4|6690.4|6708.4|6690.4|6707.4|6689.4|0
1716857700000|2024-05-28 00:55:00|6708.2|6690.2|6703.2|6685.2|6708.5|6690.5|6703.2|6685.2|0
1716858000000|2024-05-28 01:00:00|6703.1|6685.1|6704.2|6686.2|6704.4|6686.4|6703|6685|0
1716858300000|2024-05-28 01:05:00|6704.3|6686.3|6704.5|6686.5|6704.7|6686.7|6704.2|6686.2|0
1716858600000|2024-05-28 01:10:00|6704.3|6686.3|6704|6686|6704.3|6686.3|6703.6|6685.6|0
1716858900000|2024-05-28 01:15:00|6703.8|6685.8|6687.8|6681.8|6704|6695.8|6670.8|6664.8|5652
1716859200000|2024-05-28 01:20:00|6688.8|6682.8|6684.8|6678.8|6691.8|6685.8|6681.8|6675.8|1907
1716859500000|2024-05-28 01:25:00|6685.8|6679.8|6682.8|6676.8|6694.8|6688.8|6680.8|6674.8|10624
1716859800000|2024-05-28 01:30:00|6680.8|6674.8|6708.8|6702.8|6724.8|6718.8|6678.8|6672.8|5467
1716860100000|2024-05-28 01:35:00|6706.8|6700.8|6691.6|6685.6|6706.8|6700.8|6683.6|6677.6|10353
1716860400000|2024-05-28 01:40:00|6690.6|6684.6|6681.6|6675.6|6696.6|6690.6|6675.6|6669.6|3412
1716860700000|2024-05-28 01:45:00|6682.6|6676.6|6705.6|6699.6|6708.6|6702.6|6670.6|6664.6|1496
1716861000000|2024-05-28 01:50:00|6704.6|6698.6|6717.6|6711.6|6722.6|6716.6|6699.6|6693.6|5975
1716861300000|2024-05-28 01:55:00|6716.6|6710.6|6723.6|6717.6|6725.6|6719.6|6708.6|6702.6|1535
1716861600000|2024-05-28 02:00:00|6724.6|6718.6|6737.6|6731.6|6739.6|6733.6|6720.6|6714.6|3029
1716861900000|2024-05-28 02:05:00|6736.6|6730.6|6742.6|6736.6|6743.6|6737.6|6726.6|6720.6|2857
1716862200000|2024-05-28 02:10:00|6743.6|6737.6|6749.6|6743.6|6751.6|6745.6|6739.6|6733.6|2879
1716862500000|2024-05-28 02:15:00|6750.6|6744.6|6751.6|6745.6|6755.6|6749.6|6743.6|6737.6|1840
1716862800000|2024-05-28 02:20:00|6753.6|6747.6|6756.6|6750.6|6763.6|6757.6|6750.6|6744.6|2648
1716863100000|2024-05-28 02:25:00|6755.6|6749.6|6745.6|6739.6|6760.6|6754.6|6745.6|6739.6|5140
1716863400000|2024-05-28 02:30:00|6746.6|6740.6|6750.6|6744.6|6750.6|6744.6|6741.6|6735.6|9856
1716863700000|2024-05-28 02:35:00|6751.6|6745.6|6734.6|6728.6|6753.6|6747.6|6733.6|6727.6|3415
1716864000000|2024-05-28 02:40:00|6733.6|6727.6|6732.6|6726.6|6735.6|6729.6|6726.6|6720.6|3729
1716864300000|2024-05-28 02:45:00|6731.6|6725.6|6718.6|6712.6|6735.6|6729.6|6717.6|6711.6|4051
1716864600000|2024-05-28 02:50:00|6717.6|6711.6|6710.6|6704.6|6717.6|6711.6|6704.6|6698.6|1580
1716864900000|2024-05-28 02:55:00|6711.6|6705.6|6709.6|6703.6|6721.6|6715.6|6708.6|6702.6|1647
1716865200000|2024-05-28 03:00:00|6708.6|6702.6|6710.6|6704.6|6712.6|6706.6|6704.6|6698.6|1029
1716865500000|2024-05-28 03:05:00|6709.6|6703.6|6715.6|6709.6|6718.6|6712.6|6709.6|6703.6|1483
1716865800000|2024-05-28 03:10:00|6716.6|6710.6|6722.6|6716.6|6722.6|6716.6|6713.6|6707.6|559
1716866100000|2024-05-28 03:15:00|6721.6|6715.6|6717.6|6711.6|6725.6|6719.6|6714.6|6708.6|3673
1716866400000|2024-05-28 03:20:00|6716.6|6710.6|6721.6|6715.6|6722.6|6716.6|6710.6|6704.6|625
1716866700000|2024-05-28 03:25:00|6722.6|6716.6|6721.6|6715.6|6725.6|6719.6|6718.6|6712.6|723
1716867000000|2024-05-28 03:30:00|6720.6|6714.6|6730.6|6724.6|6735.6|6729.6|6719.6|6713.6|946
1716867300000|2024-05-28 03:35:00|6731.6|6725.6|6740.6|6734.6|6740.6|6734.6|6730.6|6724.6|643
1716867600000|2024-05-28 03:40:00|6739.6|6733.6|6735.6|6729.6|6739.6|6733.6|6731.6|6725.6|587
1716867900000|2024-05-28 03:45:00|6736.6|6730.6|6730.6|6724.6|6736.6|6730.6|6730.6|6724.6|645
1716868200000|2024-05-28 03:50:00|6729.6|6723.6|6733.6|6727.6|6734.6|6728.6|6729.6|6723.6|450
1716868500000|2024-05-28 03:55:00|6732.6|6726.6|6730.6|6724.6|6733.6|6727.6|6727.6|6721.6|901
1716868800000|2024-05-28 04:00:00|6736.6|6718.6|6736.6|6718.6|6736.8|6718.8|6736.6|6718.6|0
1716869100000|2024-05-28 04:05:00|6736.5|6718.5|6736.6|6718.6|6736.6|6718.6|6736.5|6718.5|0
1716869400000|2024-05-28 04:10:00|6736.8|6718.8|6736.6|6718.6|6736.8|6718.8|6736.4|6718.4|0
1716869700000|2024-05-28 04:15:00|6736.8|6718.8|6737|6719|6737|6719|6736.8|6718.8|0
1716870000000|2024-05-28 04:20:00|6736.8|6718.8|6737.2|6719.2|6737.2|6719.2|6736.8|6718.8|0
1716870300000|2024-05-28 04:25:00|6737|6719|6736.8|6718.8|6737|6719|6736.7|6718.7|0
1716870600000|2024-05-28 04:30:00|6737|6719|6736.9|6718.9|6737.5|6719.5|6736.7|6718.7|0
1716870900000|2024-05-28 04:35:00|6737.1|6719.1|6737.1|6719.1|6737.1|6719.1|6736.7|6718.7|0
1716871200000|2024-05-28 04:40:00|6737|6719|6736.4|6718.4|6737|6719|6736.4|6718.4|0
1716871500000|2024-05-28 04:45:00|6736.2|6718.2|6736|6718|6736.6|6718.6|6736|6718|0
1716871800000|2024-05-28 04:50:00|6735.8|6717.8|6735.6|6717.6|6736|6718|6735.6|6717.6|0
1716872100000|2024-05-28 04:55:00|6735.8|6717.8|6735.1|6717.1|6735.8|6717.8|6735.1|6717.1|0
1716872400000|2024-05-28 05:00:00|6730.6|6724.6|6721.6|6715.6|6730.6|6724.6|6717.6|6711.6|3522
1716872700000|2024-05-28 05:05:00|6720.6|6714.6|6715.6|6709.6|6720.6|6714.6|6705.6|6699.6|1410
1716873000000|2024-05-28 05:10:00|6716.6|6710.6|6705.6|6699.6|6717.6|6711.6|6705.6|6699.6|995
1716873300000|2024-05-28 05:15:00|6706.6|6700.6|6697.6|6691.6|6706.6|6700.6|6687.6|6681.6|1586
1716873600000|2024-05-28 05:20:00|6696.6|6690.6|6699.6|6693.6|6700.6|6694.6|6693.6|6687.6|4146
1716873900000|2024-05-28 05:25:00|6700.6|6694.6|6697.6|6691.6|6703.6|6697.6|6695.6|6689.6|2002
1716874200000|2024-05-28 05:30:00|6698.6|6692.6|6695.6|6689.6|6698.6|6692.6|6685.6|6679.6|1124
1716874500000|2024-05-28 05:35:00|6696.6|6690.6|6697.6|6691.6|6700.6|6694.6|6691.6|6685.6|1086
1716874800000|2024-05-28 05:40:00|6696.6|6690.6|6692.6|6686.6|6698.6|6692.6|6689.6|6683.6|941
1716875100000|2024-05-28 05:45:00|6691.6|6685.6|6696.6|6690.6|6702.6|6696.6|6690.6|6684.6|1448
1716875400000|2024-05-28 05:50:00|6697.6|6691.6|6695.6|6689.6|6700.6|6694.6|6691.6|6685.6|1118
1716875700000|2024-05-28 05:55:00|6694.6|6688.6|6684.6|6678.6|6695.6|6689.6|6678.6|6672.6|1147
1716876000000|2024-05-28 06:00:00|6685.6|6679.6|6671.6|6665.6|6688.6|6682.6|6668.6|6662.6|1187
1716876300000|2024-05-28 06:05:00|6672.6|6666.6|6680.6|6674.6|6685.6|6679.6|6671.6|6665.6|672
1716876600000|2024-05-28 06:10:00|6679.6|6673.6|6683.6|6677.6|6685.6|6679.6|6675.6|6669.6|1620
1716876900000|2024-05-28 06:15:00|6684.6|6678.6|6680.6|6674.6|6685.6|6679.6|6673.6|6667.6|1727
1716877200000|2024-05-28 06:20:00|6681.6|6675.6|6677.6|6671.6|6684.6|6678.6|6672.6|6666.6|686
1716877500000|2024-05-28 06:25:00|6678.6|6672.6|6678.6|6672.6|6682.6|6676.6|6676.6|6670.6|1521
1716877800000|2024-05-28 06:30:00|6679.6|6673.6|6690.6|6684.6|6691.6|6685.6|6679.6|6673.6|944
1716878100000|2024-05-28 06:35:00|6689.6|6683.6|6692.6|6686.6|6698.6|6692.6|6689.6|6683.6|1283
1716878400000|2024-05-28 06:40:00|6691.6|6685.6|6686.6|6680.6|6693.6|6687.6|6682.6|6676.6|848
1716878700000|2024-05-28 06:45:00|6687.6|6681.6|6682.6|6676.6|6687.6|6681.6|6679.6|6673.6|947
1716879000000|2024-05-28 06:50:00|6681.6|6675.6|6679.6|6673.6|6683.6|6677.6|6676.6|6670.6|585
1716879300000|2024-05-28 06:55:00|6678.6|6672.6|6682.6|6676.6|6687.6|6681.6|6678.6|6672.6|655
1716879600000|2024-05-28 07:00:00|6683.6|6677.6|6688.6|6682.6|6691.6|6685.6|6683.6|6677.6|971
1716879900000|2024-05-28 07:05:00|6687.6|6681.6|6682.6|6676.6|6688.6|6682.6|6680.6|6674.6|1342
1716880200000|2024-05-28 07:10:00|6681.6|6675.6|6674.6|6668.6|6682.6|6676.6|6674.6|6668.6|1176
1716880500000|2024-05-28 07:15:00|6673.6|6667.6|6676.6|6670.6|6677.6|6671.6|6671.6|6665.6|3609
1716880800000|2024-05-28 07:20:00|6675.6|6669.6|6681.6|6675.6|6681.6|6675.6|6674.6|6668.6|1063
1716881100000|2024-05-28 07:25:00|6682.6|6676.6|6685.6|6679.6|6686.6|6680.6|6680.6|6674.6|4766
1716881400000|2024-05-28 07:30:00|6686.6|6680.6|6685.6|6679.6|6688.6|6682.6|6684.6|6678.6|2266
1716881700000|2024-05-28 07:35:00|6687.6|6681.6|6693.6|6687.6|6694.6|6688.6|6686.6|6680.6|1934
1716882000000|2024-05-28 07:40:00|6694.6|6688.6|6693.6|6687.6|6696.6|6690.6|6691.6|6685.6|2003
1716882300000|2024-05-28 07:45:00|6692.6|6686.6|6687.6|6681.6|6692.6|6686.6|6686.6|6680.6|1747
1716882600000|2024-05-28 07:50:00|6686.6|6680.6|6684.6|6678.6|6689.6|6683.6|6684.6|6678.6|1010
1716882900000|2024-05-28 07:55:00|6685.6|6679.6|6687.6|6681.6|6688.6|6682.6|6683.6|6677.6|4416
1716883200000|2024-05-28 08:00:00|6686.6|6680.6|6683.6|6677.6|6687.6|6681.6|6681.6|6675.6|2736
1716883500000|2024-05-28 08:05:00|6682.6|6676.6|6688.6|6682.6|6688.6|6682.6|6680.6|6674.6|3481
1716883800000|2024-05-28 08:10:00|6687.6|6681.6|6684.6|6678.6|6689.6|6683.6|6681.6|6675.6|20060
1716884100000|2024-05-28 08:15:00|6685.6|6679.6|6682.6|6676.6|6685.6|6679.6|6681.6|6675.6|18748
1716884400000|2024-05-28 08:20:00|6681.6|6675.6|6680.6|6674.6|6682.6|6676.6|6677.6|6671.6|9869
1716884700000|2024-05-28 08:25:00|6681.6|6675.6|6677.6|6671.6|6681.6|6675.6|6676.6|6670.6|6180
1716885000000|2024-05-28 08:30:00|6682.9|6664.9|6684.4|6666.4|6684.4|6666.4|6682.7|6664.7|2
1716885300000|2024-05-28 08:35:00|6684.5|6666.5|6684.2|6666.2|6684.6|6666.6|6683.4|6665.4|150
1716885600000|2024-05-28 08:40:00|6684.4|6666.4|6684.4|6666.4|6685.4|6667.4|6684.2|6666.2|1155
1716885900000|2024-05-28 08:45:00|6684.5|6666.5|6685.2|6667.2|6685.4|6667.4|6683|6665|0
1716886200000|2024-05-28 08:50:00|6685.4|6667.4|6684.2|6666.2|6685.4|6667.4|6684.1|6666.1|0
1716886500000|2024-05-28 08:55:00|6684|6666|6684.4|6666.4|6684.7|6666.7|6683.8|6665.8|0
1716886800000|2024-05-28 09:00:00|6684.6|6666.6|6684.1|6666.1|6685.2|6667.2|6683.9|6665.9|0
1716887100000|2024-05-28 09:05:00|6684.3|6666.3|6683.5|6665.5|6684.3|6666.3|6683.1|6665.1|0
1716887400000|2024-05-28 09:10:00|6683.4|6665.4|6683.2|6665.2|6684.1|6666.1|6682.9|6664.9|0
1716887700000|2024-05-28 09:15:00|6678.6|6672.6|6675.6|6669.6|6682.6|6676.6|6673.6|6667.6|571
1716888000000|2024-05-28 09:20:00|6676.6|6670.6|6679.6|6673.6|6679.6|6673.6|6676.6|6670.6|355
1716888300000|2024-05-28 09:25:00|6680.6|6674.6|6671.6|6665.6|6680.6|6674.6|6670.6|6664.6|172
1716888600000|2024-05-28 09:30:00|6672.6|6666.6|6672.6|6666.6|6673.6|6667.6|6670.6|6664.6|76
1716888900000|2024-05-28 09:35:00|6673.6|6667.6|6674.6|6668.6|6674.6|6668.6|6670.6|6664.6|74
1716889200000|2024-05-28 09:40:00|6675.6|6669.6|6673.6|6667.6|6676.6|6670.6|6673.6|6667.6|69
1716889500000|2024-05-28 09:45:00|6674.6|6668.6|6677.6|6671.6|6679.6|6673.6|6673.6|6667.6|86
1716889800000|2024-05-28 09:50:00|6676.6|6670.6|6678.6|6672.6|6680.6|6674.6|6676.6|6670.6|129
1716890100000|2024-05-28 09:55:00|6677.6|6671.6|6676.6|6670.6|6678.6|6672.6|6674.6|6668.6|152
1716890400000|2024-05-28 10:00:00|6676.1|6670.1|6677.1|6671.1|6678.1|6672.1|6675.1|6669.1|150
1716890700000|2024-05-28 10:05:00|6677.6|6671.6|6677.1|6671.1|6680.1|6674.1|6676.1|6670.1|126
1716891000000|2024-05-28 10:10:00|6677.6|6671.6|6675.1|6669.1|6678.1|6672.1|6674.1|6668.1|99
1716891300000|2024-05-28 10:15:00|6674.6|6668.6|6669.1|6663.1|6675.1|6669.1|6668.1|6662.1|122
1716891600000|2024-05-28 10:20:00|6669.6|6663.6|6658.6|6652.6|6670.1|6664.1|6657.1|6651.1|271
1716891900000|2024-05-28 10:25:00|6658.1|6652.1|6652.6|6646.6|6659.1|6653.1|6647.1|6641.1|379
1716892200000|2024-05-28 10:30:00|6653.1|6647.1|6661.1|6655.1|6661.1|6655.1|6653.1|6647.1|122
1716892500000|2024-05-28 10:35:00|6661.6|6655.6|6661.1|6655.1|6664.6|6658.6|6660.1|6654.1|65
1716892800000|2024-05-28 10:40:00|6661.6|6655.6|6660.6|6654.6|6663.6|6657.6|6658.6|6652.6|40
1716893100000|2024-05-28 10:45:00|6661.1|6655.1|6657.6|6651.6|6661.6|6655.6|6656.1|6650.1|79
1716893400000|2024-05-28 10:50:00|6657.1|6651.1|6660.1|6654.1|6662.1|6656.1|6656.1|6650.1|34
1716893700000|2024-05-28 10:55:00|6658.6|6652.6|6661.6|6655.6|6662.6|6656.6|6658.1|6652.1|427
1716894000000|2024-05-28 11:00:00|6662.1|6656.1|6661.6|6655.6|6662.1|6656.1|6659.1|6653.1|21
1716894300000|2024-05-28 11:05:00|6662.1|6656.1|6665.6|6659.6|6666.1|6660.1|6662.1|6656.1|36
1716894600000|2024-05-28 11:10:00|6666.1|6660.1|6667.6|6661.6|6667.6|6661.6|6665.1|6659.1|34
1716894900000|2024-05-28 11:15:00|6667.1|6661.1|6666.6|6660.6|6667.6|6661.6|6665.6|6659.6|24
1716895200000|2024-05-28 11:20:00|6666.1|6660.1|6663.1|6657.1|6666.1|6660.1|6662.1|6656.1|203
1716895500000|2024-05-28 11:25:00|6663.6|6657.6|6664.1|6658.1|6664.1|6658.1|6661.1|6655.1|191
1716895800000|2024-05-28 11:30:00|6663.1|6657.1|6667.1|6661.1|6667.1|6661.1|6663.1|6657.1|50
1716896100000|2024-05-28 11:35:00|6666.1|6660.1|6667.6|6661.6|6667.6|6661.6|6666.1|6660.1|11
1716896400000|2024-05-28 11:40:00|6668.1|6662.1|6668.1|6662.1|6669.1|6663.1|6668.1|6662.1|63
1716896700000|2024-05-28 11:45:00|6668.6|6662.6|6669.1|6663.1|6669.6|6663.6|6666.6|6660.6|65
1716897000000|2024-05-28 11:50:00|6670.1|6664.1|6671.6|6665.6|6673.1|6667.1|6670.1|6664.1|39
1716897300000|2024-05-28 11:55:00|6671.1|6665.1|6673.1|6667.1|6673.6|6667.6|6671.1|6665.1|18
1716897600000|2024-05-28 12:00:00|6673.6|6667.6|6674.6|6668.6|6677.6|6671.6|6671.6|6665.6|27
1716897900000|2024-05-28 12:05:00|6675.1|6669.1|6680.1|6674.1|6680.1|6674.1|6675.1|6669.1|41
1716898200000|2024-05-28 12:10:00|6679.6|6673.6|6683.6|6677.6|6683.6|6677.6|6679.6|6673.6|140
1716898500000|2024-05-28 12:15:00|6684.1|6678.1|6682.6|6676.6|6686.1|6680.1|6681.1|6675.1|60
1716898800000|2024-05-28 12:20:00|6683.1|6677.1|6679.6|6673.6|6685.6|6679.6|6678.1|6672.1|54
1716899100000|2024-05-28 12:25:00|6680.1|6674.1|6678.1|6672.1|6680.6|6674.6|6677.6|6671.6|39
1716899400000|2024-05-28 12:30:00|6677.6|6671.6|6682.1|6676.1|6682.1|6676.1|6677.6|6671.6|57
1716899700000|2024-05-28 12:35:00|6682.6|6676.6|6682.6|6676.6|6684.1|6678.1|6681.6|6675.6|57
1716900000000|2024-05-28 12:40:00|6682.1|6676.1|6680.6|6674.6|6684.1|6678.1|6680.1|6674.1|40
1716900300000|2024-05-28 12:45:00|6680.1|6674.1|6685.1|6679.1|6685.6|6679.6|6679.6|6673.6|243
1716900600000|2024-05-28 12:50:00|6685.6|6679.6|6689.1|6683.1|6690.1|6684.1|6685.1|6679.1|80
1716900900000|2024-05-28 12:55:00|6688.6|6682.6|6682.1|6676.1|6688.6|6682.6|6680.6|6674.6|143
1716901200000|2024-05-28 13:00:00|6681.6|6675.6|6678.6|6672.6|6681.6|6675.6|6678.1|6672.1|187
1716901500000|2024-05-28 13:05:00|6679.1|6673.1|6676.6|6670.6|6679.1|6673.1|6676.1|6670.1|101
1716901800000|2024-05-28 13:10:00|6676.1|6670.1|6675.6|6669.6|6676.6|6670.6|6674.6|6668.6|70
1716902100000|2024-05-28 13:15:00|6676.1|6670.1|6674.1|6668.1|6676.6|6670.6|6672.1|6666.1|141
1716902400000|2024-05-28 13:20:00|6674.6|6668.6|6672.1|6666.1|6675.1|6669.1|6672.1|6666.1|47
1716902700000|2024-05-28 13:25:00|6671.6|6665.6|6667.6|6661.6|6675.1|6669.1|6667.1|6661.1|94
1716903000000|2024-05-28 13:30:00|6668.1|6662.1|6672.1|6666.1|6695.1|6689.1|6665.1|6659.1|1358
1716903300000|2024-05-28 13:35:00|6672.6|6666.6|6676.6|6670.6|6679.6|6673.6|6670.1|6664.1|400
1716903600000|2024-05-28 13:40:00|6676.1|6670.1|6669.6|6663.6|6677.6|6671.6|6665.1|6659.1|228
1716903900000|2024-05-28 13:45:00|6669.1|6663.1|6655.6|6649.6|6669.6|6663.6|6655.1|6649.1|415
1716904200000|2024-05-28 13:50:00|6656.1|6650.1|6662.1|6656.1|6668.1|6662.1|6656.1|6650.1|280
1716904500000|2024-05-28 13:55:00|6661.6|6655.6|6657.6|6651.6|6662.6|6656.6|6655.1|6649.1|146
1716904800000|2024-05-28 14:00:00|6657.1|6651.1|6650.1|6644.1|6657.1|6651.1|6650.1|6644.1|433
1716905100000|2024-05-28 14:05:00|6649.6|6643.6|6650.1|6644.1|6651.1|6645.1|6643.6|6637.6|415
1716905400000|2024-05-28 14:10:00|6649.6|6643.6|6650.1|6644.1|6652.1|6646.1|6646.1|6640.1|105
1716905700000|2024-05-28 14:15:00|6650.6|6644.6|6651.1|6645.1|6654.1|6648.1|6643.1|6637.1|524
1716906000000|2024-05-28 14:20:00|6650.6|6644.6|6649.1|6643.1|6653.6|6647.6|6647.6|6641.6|124
1716906300000|2024-05-28 14:25:00|6648.6|6642.6|6644.1|6638.1|6648.6|6642.6|6642.1|6636.1|87
1716906600000|2024-05-28 14:30:00|6643.6|6637.6|6643.1|6637.1|6646.6|6640.6|6642.1|6636.1|81
1716906900000|2024-05-28 14:35:00|6643.6|6637.6|6639.1|6633.1|6643.6|6637.6|6637.6|6631.6|115
1716907200000|2024-05-28 14:40:00|6638.6|6632.6|6646.1|6640.1|6647.1|6641.1|6637.6|6631.6|256
1716907500000|2024-05-28 14:45:00|6646.6|6640.6|6652.1|6646.1|6653.1|6647.1|6646.6|6640.6|196
1716907800000|2024-05-28 14:50:00|6651.6|6645.6|6656.1|6650.1|6658.1|6652.1|6651.6|6645.6|313
1716908100000|2024-05-28 14:55:00|6656.6|6650.6|6654.1|6648.1|6661.1|6655.1|6653.1|6647.1|152
1716908400000|2024-05-28 15:00:00|6653.6|6647.6|6654.1|6648.1|6657.1|6651.1|6651.1|6645.1|251
1716908700000|2024-05-28 15:05:00|6653.6|6647.6|6645.6|6639.6|6655.1|6649.1|6645.6|6639.6|150
1716909000000|2024-05-28 15:10:00|6646.1|6640.1|6651.6|6645.6|6655.6|6649.6|6645.1|6639.1|131
1716909300000|2024-05-28 15:15:00|6651.1|6645.1|6648.1|6642.1|6653.1|6647.1|6648.1|6642.1|90
1716909600000|2024-05-28 15:20:00|6648.6|6642.6|6652.1|6646.1|6652.1|6646.1|6646.1|6640.1|344
1716909900000|2024-05-28 15:25:00|6653.1|6647.1|6646.6|6640.6|6655.1|6649.1|6645.1|6639.1|359
1716910200000|2024-05-28 15:30:00|6647.1|6641.1|6648.6|6642.6|6649.6|6643.6|6644.6|6638.6|183
1716910500000|2024-05-28 15:35:00|6649.1|6643.1|6652.6|6646.6|6654.1|6648.1|6649.1|6643.1|272
1716910800000|2024-05-28 15:40:00|6653.1|6647.1|6654.1|6648.1|6657.1|6651.1|6652.1|6646.1|273
1716911100000|2024-05-28 15:45:00|6653.6|6647.6|6655.1|6649.1|6655.6|6649.6|6653.1|6647.1|14
1716911400000|2024-05-28 15:50:00|6656.1|6650.1|6656.1|6650.1|6657.1|6651.1|6654.1|6648.1|42
1716911700000|2024-05-28 15:55:00|6657.6|6651.6|6654.6|6648.6|6657.6|6651.6|6654.1|6648.1|84
1716912000000|2024-05-28 16:00:00|6653.6|6647.6|6654.6|6648.6|6655.6|6649.6|6653.6|6647.6|62
1716912300000|2024-05-28 16:05:00|6653.6|6647.6|6653.6|6647.6|6653.6|6647.6|6652.6|6646.6|43
1716912600000|2024-05-28 16:10:00|6654.6|6648.6|6655.6|6649.6|6655.6|6649.6|6654.6|6648.6|35
1716912900000|2024-05-28 16:15:00|6656.6|6650.6|6655.6|6649.6|6656.6|6650.6|6655.6|6649.6|97
1716913200000|2024-05-28 16:20:00|6654.6|6648.6|6658.6|6652.6|6658.6|6652.6|6654.6|6648.6|132
1716913500000|2024-05-28 16:25:00|6659.6|6653.6|6659.6|6653.6|6661.6|6655.6|6657.6|6651.6|68
1716913800000|2024-05-28 16:30:00|6660.6|6654.6|6661.6|6655.6|6661.6|6655.6|6659.6|6653.6|66
1716914100000|2024-05-28 16:35:00|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|3
1716914400000|2024-05-28 16:40:00|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|9
1716914700000|2024-05-28 16:45:00|6662.6|6656.6|6661.6|6655.6|6662.6|6656.6|6661.6|6655.6|24
1716915000000|2024-05-28 16:50:00|6663.6|6657.6|6663.6|6657.6|6665.6|6659.6|6662.6|6656.6|136
1716915300000|2024-05-28 16:55:00|6662.6|6656.6|6656.6|6650.6|6663.6|6657.6|6656.6|6650.6|297
1716915600000|2024-05-28 17:00:00|6655.6|6649.6|6653.6|6647.6|6655.6|6649.6|6651.6|6645.6|140
1716915900000|2024-05-28 17:05:00|6649.6|6643.6|6654.6|6648.6|6655.6|6649.6|6649.6|6643.6|113
1716916200000|2024-05-28 17:10:00|6653.6|6647.6|6654.6|6648.6|6654.6|6648.6|6653.6|6647.6|19
1716916500000|2024-05-28 17:15:00|6653.6|6647.6|6650.6|6644.6|6653.6|6647.6|6650.6|6644.6|9
1716916800000|2024-05-28 17:20:00|||||||||6
1716917100000|2024-05-28 17:25:00|6651.6|6645.6|6653.6|6647.6|6654.6|6648.6|6651.6|6645.6|21
1716917400000|2024-05-28 17:30:00|6652.6|6646.6|6653.6|6647.6|6653.6|6647.6|6651.6|6645.6|3
1716917700000|2024-05-28 17:35:00|6651.6|6645.6|6653.6|6647.6|6654.6|6648.6|6651.6|6645.6|46
1716918000000|2024-05-28 17:40:00|6650.6|6644.6|6651.6|6645.6|6651.6|6645.6|6650.6|6644.6|6
1716918300000|2024-05-28 17:45:00|6649.6|6643.6|6646.6|6640.6|6649.6|6643.6|6646.6|6640.6|45
1716918600000|2024-05-28 17:50:00|6645.6|6639.6|6641.6|6635.6|6647.6|6641.6|6640.6|6634.6|79
1716918900000|2024-05-28 17:55:00|||||||||5
1716919200000|2024-05-28 18:00:00|6640.6|6634.6|6644.6|6638.6|6644.6|6638.6|6639.6|6633.6|57
1716919500000|2024-05-28 18:05:00|6643.6|6637.6|6645.6|6639.6|6647.6|6641.6|6643.6|6637.6|38
1716919800000|2024-05-28 18:10:00|6646.6|6640.6|6648.6|6642.6|6649.6|6643.6|6646.6|6640.6|29
1716920100000|2024-05-28 18:15:00|6649.6|6643.6|6647.6|6641.6|6649.6|6643.6|6647.6|6641.6|26
1716920400000|2024-05-28 18:20:00|6646.6|6640.6|6645.6|6639.6|6646.6|6640.6|6644.6|6638.6|61
1716920700000|2024-05-28 18:25:00|6646.6|6640.6|6645.6|6639.6|6646.6|6640.6|6643.6|6637.6|2530
1716921000000|2024-05-28 18:30:00|6643.6|6637.6|6644.6|6638.6|6646.6|6640.6|6643.6|6637.6|60
1716921300000|2024-05-28 18:35:00|6643.6|6637.6|6643.6|6637.6|6644.6|6638.6|6642.6|6636.6|41
1716921600000|2024-05-28 18:40:00|6644.6|6638.6|6645.6|6639.6|6646.6|6640.6|6643.6|6637.6|47
1716921900000|2024-05-28 18:45:00|6646.6|6640.6|6647.6|6641.6|6647.6|6641.6|6645.6|6639.6|56
1716922200000|2024-05-28 18:50:00|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6644.6|6638.6|24
1716922500000|2024-05-28 18:55:00|6646.6|6640.6|6652.6|6634.6|6652.6|6643.6|6646.6|6634.6|57
1716922800000|2024-05-28 19:00:00|6652.4|6634.4|6651.7|6633.7|6654.2|6636.2|6651|6633|0
1716923100000|2024-05-28 19:05:00|6651.5|6633.5|6654.7|6636.7|6654.7|6636.7|6651.3|6633.3|0
1716923400000|2024-05-28 19:10:00|6654.5|6636.5|6652.9|6634.9|6654.5|6636.5|6651.3|6633.3|0
1716923700000|2024-05-28 19:15:00|6652.5|6634.5|6654.1|6636.1|6654.6|6636.6|6651.1|6633.1|0
1716924000000|2024-05-28 19:20:00|6653.9|6635.9|6655.3|6637.3|6655.3|6637.3|6652.1|6634.1|0
1716924300000|2024-05-28 19:25:00|6655.5|6637.5|6653.1|6635.1|6658.4|6640.4|6652.7|6634.7|0
1716924600000|2024-05-28 19:30:00|6653.3|6635.3|6657.4|6639.4|6658.4|6640.4|6652.9|6634.9|0
1716924900000|2024-05-28 19:35:00|6657.2|6639.2|6656.8|6638.8|6659.2|6641.2|6656|6638|0
1716925200000|2024-05-28 19:40:00|6656.7|6638.7|6655.2|6637.2|6657.4|6639.4|6655|6637|0
1716925500000|2024-05-28 19:45:00|6655.4|6637.4|6654.6|6636.6|6657.1|6639.1|6654.4|6636.4|0
1716925800000|2024-05-28 19:50:00|6655.4|6637.4|6659.4|6641.4|6659.6|6641.6|6655.4|6637.4|0
1716926100000|2024-05-28 19:55:00|6660|6642|6666.1|6648.1|6666.1|6648.1|6659.2|6641.2|0
1716926400000|2024-05-28 20:00:00|6663.2|6645.2|6662.9|6644.9|6667.4|6649.4|6662.5|6644.5|0
1716926700000|2024-05-28 20:05:00|6662.7|6644.7|6661.8|6643.8|6662.9|6644.9|6661.6|6643.6|0
1716927000000|2024-05-28 20:10:00|6662|6644|6660.6|6642.6|6662.3|6644.3|6660.6|6642.6|0
1716927300000|2024-05-28 20:15:00|6660.8|6642.8|6662|6644|6662.5|6644.5|6660.8|6642.8|0
1716927600000|2024-05-28 20:20:00|6662.2|6644.2|6662.5|6644.5|6662.5|6644.5|6661.8|6643.8|0
1716927900000|2024-05-28 20:25:00|6662.1|6644.1|6662.5|6644.5|6662.5|6644.5|6661.8|6643.8|0
1716928200000|2024-05-28 20:30:00|6662.6|6644.6|6662.5|6644.5|6662.9|6644.9|6662.5|6644.5|0
1716928500000|2024-05-28 20:35:00|6662.3|6644.3|6662|6644|6662.3|6644.3|6662|6644|0
1716928800000|2024-05-28 20:40:00|6661.9|6643.9|6662.3|6644.3|6662.3|6644.3|6661.6|6643.6|0
1716929100000|2024-05-28 20:45:00|6662.1|6644.1|6662.3|6644.3|6662.7|6644.7|6662|6644|0
1716929400000|2024-05-28 20:50:00|6662.1|6644.1|6661.8|6643.8|6662.1|6644.1|6661.8|6643.8|0
1716929700000|2024-05-28 20:55:00|6661.9|6643.9|6662|6644|6662.3|6644.3|6661.6|6643.6|0
1716930000000|2024-05-28 21:00:00|6662.1|6644.1|6662|6644|6662.5|6644.5|6662|6644|0
1716930300000|2024-05-28 21:05:00|6661.9|6643.9|6661.4|6643.4|6661.9|6643.9|6661.3|6643.3|0
1716930600000|2024-05-28 21:10:00|6661.3|6643.3|6661.2|6643.2|6661.5|6643.5|6661|6643|0
1716930900000|2024-05-28 21:15:00|6661.5|6643.5|6662.2|6644.2|6662.2|6644.2|6661.4|6643.4|0
1716931200000|2024-05-28 21:20:00|6662.3|6644.3|6662.3|6644.3|6662.3|6644.3|6662.3|6644.3|0
1716931500000|2024-05-28 21:25:00|6662|6644|6662|6644|6662|6644|6662|6644|0
1716931800000|2024-05-28 21:30:00|6662.1|6644.1|6662.2|6644.2|6662.2|6644.2|6662.1|6644.1|0
1716932100000|2024-05-28 21:35:00|6662.3|6644.3|6662.3|6644.3|6662.3|6644.3|6662.3|6644.3|0
1716932700000|2024-05-28 21:45:00|6662.2|6644.2|6661.5|6643.5|6662.2|6644.2|6661.5|6643.5|0
1716933000000|2024-05-28 21:50:00|6661.6|6643.6|6661.4|6643.4|6661.6|6643.6|6661.4|6643.4|0
1716933300000|2024-05-28 21:55:00|6661.1|6643.1|6661.4|6643.4|6661.5|6643.5|6661.1|6643.1|0
1716933600000|2024-05-28 22:00:00|6661.6|6643.6|6659.1|6641.1|6661.6|6643.6|6659.1|6641.1|0
1716933900000|2024-05-28 22:05:00|6659.2|6641.2|6659.5|6641.5|6659.5|6641.5|6658.9|6640.9|0
1716934200000|2024-05-28 22:10:00|6659.3|6641.3|6659.3|6641.3|6659.5|6641.5|6659.3|6641.3|0
1716934500000|2024-05-28 22:15:00|6659.4|6641.4|6659.3|6641.3|6659.4|6641.4|6658.9|6640.9|0
1716934800000|2024-05-28 22:20:00|6659.1|6641.1|6658.9|6640.9|6659.1|6641.1|6658.9|6640.9|0
1716935100000|2024-05-28 22:25:00|6659|6641|6659.1|6641.1|6659.1|6641.1|6658.4|6640.4|0
1716935400000|2024-05-28 22:30:00|6658.9|6640.9|6658.9|6640.9|6659.1|6641.1|6658.9|6640.9|0
1716935700000|2024-05-28 22:35:00|6659|6641|6659.3|6641.3|6659.3|6641.3|6659|6641|0
1716936000000|2024-05-28 22:40:00|6659.4|6641.4|6659.3|6641.3|6659.5|6641.5|6659.1|6641.1|0
1716936300000|2024-05-28 22:45:00|6659.5|6641.5|6659.7|6641.7|6659.7|6641.7|6659.5|6641.5|0
1716936600000|2024-05-28 22:50:00|6659.9|6641.9|6659.9|6641.9|6659.9|6641.9|6659.9|6641.9|0
1716936900000|2024-05-28 22:55:00|6659.7|6641.7|6659.9|6641.9|6659.9|6641.9|6659.7|6641.7|0
1716937200000|2024-05-28 23:00:00|6659.7|6641.7|6659.9|6641.9|6660.1|6642.1|6659.7|6641.7|0
1716937500000|2024-05-28 23:05:00|6659.7|6641.7|6659.7|6641.7|6659.9|6641.9|6659.7|6641.7|0
1716937800000|2024-05-28 23:10:00|6659.5|6641.5|6659.5|6641.5|6659.5|6641.5|6659.5|6641.5|0
1716938100000|2024-05-28 23:15:00|6659.3|6641.3|6659.6|6641.6|6659.6|6641.6|6659.2|6641.2|0
1716938400000|2024-05-28 23:20:00|6659.8|6641.8|6659.9|6641.9|6660|6642|6659.8|6641.8|0
1716938700000|2024-05-28 23:25:00|6659.8|6641.8|6659.6|6641.6|6660|6642|6659.6|6641.6|0
1716939000000|2024-05-28 23:30:00|6659.5|6641.5|6659.8|6641.8|6660|6642|6659.5|6641.5|0
1716939300000|2024-05-28 23:35:00|6659.9|6641.9|6659.8|6641.8|6660|6642|6659.8|6641.8|0
1716939600000|2024-05-28 23:40:00|6659.6|6641.6|6659.6|6641.6|6659.8|6641.8|6659.6|6641.6|0
1716939900000|2024-05-28 23:45:00|6659.7|6641.7|6659.2|6641.2|6659.7|6641.7|6659.2|6641.2|0
1716940200000|2024-05-28 23:50:00|6659|6641|6657.7|6639.7|6659|6641|6657.7|6639.7|0
1716940500000|2024-05-28 23:55:00|6657.5|6639.5|6657.5|6639.5|6657.5|6639.5|6656.9|6638.9|0
1716940800000|2024-05-29 00:00:00|6657.7|6639.7|6657.9|6639.9|6658.3|6640.3|6657.3|6639.3|0
1716941100000|2024-05-29 00:05:00|6658.1|6640.1|6657.3|6639.3|6658.3|6640.3|6657.1|6639.1|0
1716941400000|2024-05-29 00:10:00|6657.1|6639.1|6657.3|6639.3|6657.3|6639.3|6656.3|6638.3|0
1716941700000|2024-05-29 00:15:00|6657.5|6639.5|6658|6640|6658.4|6640.4|6657.5|6639.5|0
1716942000000|2024-05-29 00:20:00|6658.2|6640.2|6658.1|6640.1|6658.4|6640.4|6658.1|6640.1|0
1716942300000|2024-05-29 00:25:00|6657.9|6639.9|6657.9|6639.9|6658.2|6640.2|6657.4|6639.4|0
1716942600000|2024-05-29 00:30:00|6658.1|6640.1|6657.1|6639.1|6658.1|6640.1|6657|6639|0
1716942900000|2024-05-29 00:35:00|6657|6639|6655.9|6637.9|6657.1|6639.1|6655.9|6637.9|0
1716943200000|2024-05-29 00:40:00|6655.7|6637.7|6654.4|6636.4|6655.9|6637.9|6653.2|6635.2|0
1716943500000|2024-05-29 00:45:00|6654.5|6636.5|6655.4|6637.4|6655.7|6637.7|6654.1|6636.1|0
1716943800000|2024-05-29 00:50:00|6655.6|6637.6|6654|6636|6655.9|6637.9|6653.2|6635.2|0
1716944100000|2024-05-29 00:55:00|6654.2|6636.2|6654.3|6636.3|6654.7|6636.7|6653.6|6635.6|0
1716944400000|2024-05-29 01:00:00|6654.2|6636.2|6653.7|6635.7|6654.7|6636.7|6653.6|6635.6|0
1716944700000|2024-05-29 01:05:00|6653.8|6635.8|6653.5|6635.5|6654.4|6636.4|6653.4|6635.4|0
1716945000000|2024-05-29 01:10:00|6653.7|6635.7|6648.8|6630.8|6653.8|6635.8|6648.5|6630.5|0
1716945300000|2024-05-29 01:15:00|6648.5|6630.5|6630.5|6624.5|6648.5|6630.5|6612.6|6606.6|5999
1716945600000|2024-05-29 01:20:00|6632.5|6626.5|6635.5|6629.5|6641.5|6635.5|6626.5|6620.5|5597
1716945900000|2024-05-29 01:25:00|6636.5|6630.5|6633.5|6627.5|6647.5|6641.5|6633.5|6627.5|8347
1716946200000|2024-05-29 01:30:00|6637.5|6631.5|6624.5|6618.5|6652.5|6646.5|6623.5|6617.5|6199
1716946500000|2024-05-29 01:35:00|6622.5|6616.5|6629.5|6623.5|6634.5|6628.5|6606.5|6600.5|13627
1716946800000|2024-05-29 01:40:00|6630.5|6624.5|6601.5|6595.5|6633.5|6627.5|6600.5|6594.5|4849
1716947100000|2024-05-29 01:45:00|6600.5|6594.5|6607.5|6601.5|6614.5|6608.5|6595.5|6589.5|4079
1716947400000|2024-05-29 01:50:00|6606.5|6600.5|6612.5|6606.5|6613.5|6607.5|6594.5|6588.5|1489
1716947700000|2024-05-29 01:55:00|6611.5|6605.5|6620.5|6614.5|6632.5|6626.5|6610.5|6604.5|1908
1716948000000|2024-05-29 02:00:00|6619.5|6613.5|6614.5|6608.5|6627.5|6621.5|6606.5|6600.5|1294
1716948300000|2024-05-29 02:05:00|6613.5|6607.5|6609.5|6603.5|6617.5|6611.5|6603.5|6597.5|1858
1716948600000|2024-05-29 02:10:00|6608.5|6602.5|6619.5|6613.5|6623.5|6617.5|6603.5|6597.5|3595
1716948900000|2024-05-29 02:15:00|6617.5|6611.5|6629.5|6623.5|6636.5|6630.5|6617.5|6611.5|3272
1716949200000|2024-05-29 02:20:00|6627.5|6621.5|6609.5|6603.5|6627.5|6621.5|6605.5|6599.5|1854
1716949500000|2024-05-29 02:25:00|6608.5|6602.5|6625.5|6619.5|6628.5|6622.5|6608.5|6602.5|1237
1716949800000|2024-05-29 02:30:00|6626.5|6620.5|6624.5|6618.5|6633.5|6627.5|6616.5|6610.5|5586
1716950100000|2024-05-29 02:35:00|6625.5|6619.5|6606.5|6600.5|6633.5|6627.5|6606.5|6600.5|2752
1716950400000|2024-05-29 02:40:00|6607.5|6601.5|6594.5|6588.5|6609.5|6603.5|6592.5|6586.5|1008
1716950700000|2024-05-29 02:45:00|6595.5|6589.5|6590.5|6584.5|6596.5|6590.5|6585.5|6579.5|1245
1716951000000|2024-05-29 02:50:00|6589.5|6583.5|6597.5|6591.5|6597.5|6591.5|6585.5|6579.5|1124
1716951300000|2024-05-29 02:55:00|6598.5|6592.5|6593.5|6587.5|6600.5|6594.5|6591.5|6585.5|1506
1716951600000|2024-05-29 03:00:00|6594.5|6588.5|6587.5|6581.5|6596.5|6590.5|6585.5|6579.5|2442
1716951900000|2024-05-29 03:05:00|6588.5|6582.5|6585.5|6579.5|6594.5|6588.5|6585.5|6579.5|1560
1716952200000|2024-05-29 03:10:00|6587.5|6581.5|6584.5|6578.5|6590.5|6584.5|6580.5|6574.5|923
1716952500000|2024-05-29 03:15:00|6585.5|6579.5|6591.5|6585.5|6592.5|6586.5|6584.5|6578.5|851
1716952800000|2024-05-29 03:20:00|6592.5|6586.5|6587.5|6581.5|6596.5|6590.5|6587.5|6581.5|643
1716953100000|2024-05-29 03:25:00|6586.5|6580.5|6582.5|6576.5|6586.5|6580.5|6573.5|6567.5|1303
1716953400000|2024-05-29 03:30:00|6583.5|6577.5|6585.5|6579.5|6587.5|6581.5|6582.5|6576.5|1228
1716953700000|2024-05-29 03:35:00|6586.5|6580.5|6579.5|6573.5|6586.5|6580.5|6578.5|6572.5|755
1716954000000|2024-05-29 03:40:00|6581.5|6575.5|6582.5|6576.5|6584.5|6578.5|6578.5|6572.5|837
1716954300000|2024-05-29 03:45:00|6581.5|6575.5|6582.5|6576.5|6582.5|6576.5|6576.5|6570.5|1020
1716954600000|2024-05-29 03:50:00|6581.5|6575.5|6583.5|6577.5|6584.5|6578.5|6579.5|6573.5|498
1716954900000|2024-05-29 03:55:00|6582.5|6576.5|6584.5|6578.5|6588.5|6582.5|6582.5|6576.5|497
1716955200000|2024-05-29 04:00:00|6592.5|6574.5|6592.2|6574.2|6592.5|6574.5|6592.2|6574.2|0
1716955500000|2024-05-29 04:05:00|6592.1|6574.1|6592.2|6574.2|6592.2|6574.2|6592.1|6574.1|0
1716955800000|2024-05-29 04:10:00|6592.3|6574.3|6592.4|6574.4|6592.7|6574.7|6591.9|6573.9|0
1716956100000|2024-05-29 04:15:00|6592.5|6574.5|6593|6575|6593.5|6575.5|6592.5|6574.5|0
1716956400000|2024-05-29 04:20:00|6593.1|6575.1|6593.5|6575.5|6594|6576|6593|6575|0
1716956700000|2024-05-29 04:25:00|6593.6|6575.6|6594.2|6576.2|6594.2|6576.2|6593.6|6575.6|0
1716957000000|2024-05-29 04:30:00|6594.1|6576.1|6594.1|6576.1|6594.1|6576.1|6594|6576|0
1716957300000|2024-05-29 04:35:00|6594|6576|6594.4|6576.4|6594.4|6576.4|6594|6576|0
1716957600000|2024-05-29 04:40:00|6594.6|6576.6|6594.4|6576.4|6594.6|6576.6|6594.3|6576.3|0
1716957900000|2024-05-29 04:45:00|6594.2|6576.2|6593.8|6575.8|6594.2|6576.2|6593.8|6575.8|0
1716958200000|2024-05-29 04:50:00|6594|6576|6593.5|6575.5|6594|6576|6593.5|6575.5|0
1716958500000|2024-05-29 04:55:00|6593.7|6575.7|6594.4|6576.4|6594.6|6576.6|6593.5|6575.5|0
1716958800000|2024-05-29 05:00:00|6583.5|6577.5|6585.5|6579.5|6590.5|6584.5|6577.5|6571.5|1435
1716959100000|2024-05-29 05:05:00|6586.5|6580.5|6590.5|6584.5|6593.5|6587.5|6580.5|6574.5|1361
1716959400000|2024-05-29 05:10:00|6591.5|6585.5|6585.5|6579.5|6591.5|6585.5|6580.5|6574.5|6799
1716959700000|2024-05-29 05:15:00|6584.5|6578.5|6584.5|6578.5|6592.5|6586.5|6582.5|6576.5|1667
1716960000000|2024-05-29 05:20:00|6585.5|6579.5|6590.5|6584.5|6593.5|6587.5|6583.5|6577.5|785
1716960300000|2024-05-29 05:25:00|6591.5|6585.5|6585.5|6579.5|6591.5|6585.5|6583.5|6577.5|5027
1716960600000|2024-05-29 05:30:00|6586.5|6580.5|6588.5|6582.5|6590.5|6584.5|6581.5|6575.5|1619
1716960900000|2024-05-29 05:35:00|6587.5|6581.5|6572.5|6566.5|6587.5|6581.5|6572.5|6566.5|2096
1716961200000|2024-05-29 05:40:00|6571.5|6565.5|6565.5|6559.5|6573.5|6567.5|6565.5|6559.5|1366
1716961500000|2024-05-29 05:45:00|6566.5|6560.5|6574.5|6568.5|6577.5|6571.5|6565.5|6559.5|8328
1716961800000|2024-05-29 05:50:00|6573.5|6567.5|6574.5|6568.5|6578.5|6572.5|6572.5|6566.5|1538
1716962100000|2024-05-29 05:55:00|6573.5|6567.5|6560.5|6554.5|6573.5|6567.5|6558.5|6552.5|6377
1716962400000|2024-05-29 06:00:00|6561.5|6555.5|6563.5|6557.5|6564.5|6558.5|6556.5|6550.5|4587
1716962700000|2024-05-29 06:05:00|6561.5|6555.5|6555.5|6549.5|6566.5|6560.5|6555.5|6549.5|2048
1716963000000|2024-05-29 06:10:00|6556.5|6550.5|6547.5|6541.5|6557.5|6551.5|6547.5|6541.5|1229
1716963300000|2024-05-29 06:15:00|6548.5|6542.5|6556.5|6550.5|6556.5|6550.5|6547.5|6541.5|1370
1716963600000|2024-05-29 06:20:00|6555.5|6549.5|6567.5|6561.5|6567.5|6561.5|6555.5|6549.5|977
1716963900000|2024-05-29 06:25:00|6566.5|6560.5|6578.5|6572.5|6578.5|6572.5|6566.5|6560.5|2128
1716964200000|2024-05-29 06:30:00|6577.5|6571.5|6589.5|6583.5|6591.5|6585.5|6577.5|6571.5|2123
1716964500000|2024-05-29 06:35:00|6588.5|6582.5|6591.5|6585.5|6597.5|6591.5|6585.5|6579.5|1420
1716964800000|2024-05-29 06:40:00|6589.5|6583.5|6581.5|6575.5|6591.5|6585.5|6577.5|6571.5|1873
1716965100000|2024-05-29 06:45:00|6580.5|6574.5|6583.5|6577.5|6584.5|6578.5|6573.5|6567.5|998
1716965400000|2024-05-29 06:50:00|6582.5|6576.5|6581.5|6575.5|6584.5|6578.5|6579.5|6573.5|948
1716965700000|2024-05-29 06:55:00|6580.5|6574.5|6578.5|6572.5|6584.5|6578.5|6577.5|6571.5|586
1716966000000|2024-05-29 07:00:00|6577.5|6571.5|6581.5|6575.5|6584.5|6578.5|6577.5|6571.5|755
1716966300000|2024-05-29 07:05:00|6580.5|6574.5|6574.5|6568.5|6581.5|6575.5|6573.5|6567.5|1079
1716966600000|2024-05-29 07:10:00|6575.5|6569.5|6579.5|6573.5|6581.5|6575.5|6573.5|6567.5|825
1716966900000|2024-05-29 07:15:00|6580.5|6574.5|6583.5|6577.5|6584.5|6578.5|6577.5|6571.5|1041
1716967200000|2024-05-29 07:20:00|6584.5|6578.5|6581.5|6575.5|6586.5|6580.5|6580.5|6574.5|1425
1716967500000|2024-05-29 07:25:00|6580.5|6574.5|6574.5|6568.5|6582.5|6576.5|6573.5|6567.5|863
1716967800000|2024-05-29 07:30:00|6575.5|6569.5|6573.5|6567.5|6576.5|6570.5|6571.5|6565.5|984
1716968100000|2024-05-29 07:35:00|6572.5|6566.5|6564.5|6558.5|6572.5|6566.5|6564.5|6558.5|1016
1716968400000|2024-05-29 07:40:00|6565.5|6559.5|6572.5|6566.5|6573.5|6567.5|6565.5|6559.5|2909
1716968700000|2024-05-29 07:45:00|6573.5|6567.5|6573.5|6567.5|6575.5|6569.5|6570.5|6564.5|2047
1716969000000|2024-05-29 07:50:00|6574.5|6568.5|6571.5|6565.5|6576.5|6570.5|6568.5|6562.5|3307
1716969300000|2024-05-29 07:55:00|6572.5|6566.5|6575.5|6569.5|6579.5|6573.5|6571.5|6565.5|3424
1716969600000|2024-05-29 08:00:00|6569.2|6563.2|6567.2|6561.2|6575.2|6569.2|6565.2|6559.2|3723
1716969900000|2024-05-29 08:05:00|6566.2|6560.2|6559.2|6553.2|6569.2|6563.2|6555.2|6549.2|4179
1716970200000|2024-05-29 08:10:00|6560.2|6554.2|6565.2|6559.2|6567.2|6561.2|6559.2|6553.2|20572
1716970500000|2024-05-29 08:15:00|6566.2|6560.2|6564.2|6558.2|6570.2|6564.2|6563.2|6557.2|9895
1716970800000|2024-05-29 08:20:00|6565.2|6559.2|6566.2|6560.2|6570.2|6564.2|6564.2|6558.2|12464
1716971100000|2024-05-29 08:25:00|6567.2|6561.2|6563.2|6557.2|6567.2|6561.2|6559.2|6553.2|2847
1716971400000|2024-05-29 08:30:00|6571.2|6553.2|6568.8|6550.8|6571.3|6553.3|6568.3|6550.3|0
1716971700000|2024-05-29 08:35:00|6568.7|6550.7|6570.6|6552.6|6571|6553|6568.6|6550.6|332
1716972000000|2024-05-29 08:40:00|6570.4|6552.4|6568.6|6550.6|6570.9|6552.9|6568.5|6550.5|15
1716972300000|2024-05-29 08:45:00|6568.4|6550.4|6568.2|6550.2|6569|6551|6567.1|6549.1|0
1716972600000|2024-05-29 08:50:00|6568.4|6550.4|6570.7|6552.7|6571|6553|6568.2|6550.2|0
1716972900000|2024-05-29 08:55:00|6570.9|6552.9|6569.8|6551.8|6572|6554|6569.6|6551.6|0
1716973200000|2024-05-29 09:00:00|6570|6552|6568.9|6550.9|6571.1|6553.1|6568.6|6550.6|0
1716973500000|2024-05-29 09:05:00|6569|6551|6568.8|6550.8|6569|6551|6567.4|6549.4|0
1716973800000|2024-05-29 09:10:00|6569|6551|6567.4|6549.4|6569|6551|6567|6549|0
1716974100000|2024-05-29 09:15:00|6565.2|6559.2|6567.2|6561.2|6573.2|6567.2|6563.2|6557.2|485
1716974400000|2024-05-29 09:20:00|6568.2|6562.2|6565.2|6559.2|6568.2|6562.2|6563.2|6557.2|730
1716974700000|2024-05-29 09:25:00|6564.2|6558.2|6562.2|6556.2|6566.2|6560.2|6562.2|6556.2|105
1716975000000|2024-05-29 09:30:00|6563.2|6557.2|6561.2|6555.2|6563.2|6557.2|6560.2|6554.2|112
1716975300000|2024-05-29 09:35:00|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|6559.2|6553.2|35
1716975600000|2024-05-29 09:40:00|6561.2|6555.2|6562.2|6556.2|6562.2|6556.2|6560.2|6554.2|188
1716975900000|2024-05-29 09:45:00|6561.2|6555.2|6561.2|6555.2|6562.2|6556.2|6560.2|6554.2|30
1716976200000|2024-05-29 09:50:00|6562.2|6556.2|6560.2|6554.2|6562.2|6556.2|6559.2|6553.2|270
1716976500000|2024-05-29 09:55:00|6559.2|6553.2|6557.2|6551.2|6559.2|6553.2|6557.2|6551.2|18
1716976800000|2024-05-29 10:00:00|6556.7|6550.7|6557.7|6551.7|6558.7|6552.7|6555.7|6549.7|103
1716977100000|2024-05-29 10:05:00|6557.2|6551.2|6559.7|6553.7|6559.7|6553.7|6556.7|6550.7|48
1716977400000|2024-05-29 10:10:00|6559.2|6553.2|6562.2|6556.2|6562.7|6556.7|6558.7|6552.7|117
1716977700000|2024-05-29 10:15:00|6562.7|6556.7|6562.2|6556.2|6562.7|6556.7|6561.7|6555.7|11
1716978000000|2024-05-29 10:20:00|6562.7|6556.7|6560.2|6554.2|6562.7|6556.7|6560.2|6554.2|43
1716978300000|2024-05-29 10:25:00|6559.7|6553.7|6557.7|6551.7|6560.2|6554.2|6556.7|6550.7|55
1716978600000|2024-05-29 10:30:00|6558.2|6552.2|6558.7|6552.7|6558.7|6552.7|6557.2|6551.2|31
1716978900000|2024-05-29 10:35:00|6558.2|6552.2|6558.7|6552.7|6561.7|6555.7|6557.7|6551.7|133
1716979200000|2024-05-29 10:40:00|6558.2|6552.2|6556.7|6550.7|6558.7|6552.7|6555.7|6549.7|62
1716979500000|2024-05-29 10:45:00|6557.2|6551.2|6555.7|6549.7|6557.2|6551.2|6554.7|6548.7|69
1716979800000|2024-05-29 10:50:00|6554.7|6548.7|6554.7|6548.7|6555.7|6549.7|6554.7|6548.7|58
1716980100000|2024-05-29 10:55:00|6555.7|6549.7|6551.7|6545.7|6555.7|6549.7|6551.7|6545.7|42
1716980400000|2024-05-29 11:00:00|6552.7|6546.7|6546.2|6540.2|6553.2|6547.2|6546.2|6540.2|127
1716980700000|2024-05-29 11:05:00|6546.7|6540.7|6544.7|6538.7|6547.7|6541.7|6544.7|6538.7|31
1716981000000|2024-05-29 11:10:00|6545.2|6539.2|6541.7|6535.7|6546.7|6540.7|6538.7|6532.7|155
1716981300000|2024-05-29 11:15:00|6542.7|6536.7|6537.2|6531.2|6542.7|6536.7|6535.2|6529.2|60
1716981600000|2024-05-29 11:20:00|6536.7|6530.7|6540.2|6534.2|6540.7|6534.7|6534.7|6528.7|43
1716981900000|2024-05-29 11:25:00|6539.7|6533.7|6541.7|6535.7|6542.7|6536.7|6539.7|6533.7|92
1716982200000|2024-05-29 11:30:00|6542.7|6536.7|6541.2|6535.2|6545.7|6539.7|6541.2|6535.2|74
1716982500000|2024-05-29 11:35:00|6540.7|6534.7|6545.2|6539.2|6545.7|6539.7|6540.7|6534.7|48
1716982800000|2024-05-29 11:40:00|6544.7|6538.7|6550.2|6544.2|6550.7|6544.7|6544.7|6538.7|239
1716983100000|2024-05-29 11:45:00|6549.7|6543.7|6550.7|6544.7|6552.7|6546.7|6549.2|6543.2|83
1716983400000|2024-05-29 11:50:00|6552.2|6546.2|6551.2|6545.2|6552.7|6546.7|6550.2|6544.2|62
1716983700000|2024-05-29 11:55:00|6551.7|6545.7|6548.7|6542.7|6552.2|6546.2|6548.7|6542.7|26
1716984000000|2024-05-29 12:00:00|6547.7|6541.7|6548.2|6542.2|6549.7|6543.7|6545.7|6539.7|100
1716984300000|2024-05-29 12:05:00|6547.7|6541.7|6549.7|6543.7|6550.7|6544.7|6545.7|6539.7|34
1716984600000|2024-05-29 12:10:00|6550.7|6544.7|6549.7|6543.7|6550.7|6544.7|6549.2|6543.2|15
1716984900000|2024-05-29 12:15:00|6548.7|6542.7|6552.7|6546.7|6552.7|6546.7|6548.7|6542.7|35
1716985200000|2024-05-29 12:20:00|6552.2|6546.2|6553.7|6547.7|6555.7|6549.7|6549.7|6543.7|61
1716985500000|2024-05-29 12:25:00|6553.2|6547.2|6554.2|6548.2|6555.7|6549.7|6552.2|6546.2|76
1716985800000|2024-05-29 12:30:00|6553.7|6547.7|6552.7|6546.7|6554.7|6548.7|6551.2|6545.2|37
1716986100000|2024-05-29 12:35:00|6552.2|6546.2|6548.7|6542.7|6553.2|6547.2|6547.7|6541.7|370
1716986400000|2024-05-29 12:40:00|6549.2|6543.2|6549.7|6543.7|6550.7|6544.7|6548.2|6542.2|13
1716986700000|2024-05-29 12:45:00|6550.7|6544.7|6548.7|6542.7|6551.7|6545.7|6547.7|6541.7|7
1716987000000|2024-05-29 12:50:00|6548.2|6542.2|6547.2|6541.2|6550.7|6544.7|6546.7|6540.7|8
1716987300000|2024-05-29 12:55:00|6546.7|6540.7|6545.7|6539.7|6547.7|6541.7|6545.7|6539.7|44
1716987600000|2024-05-29 13:00:00|6546.2|6540.2|6541.2|6535.2|6546.7|6540.7|6541.2|6535.2|62
1716987900000|2024-05-29 13:05:00|6540.7|6534.7|6542.7|6536.7|6544.2|6538.2|6540.7|6534.7|44
1716988200000|2024-05-29 13:10:00|6543.7|6537.7|6545.7|6539.7|6546.2|6540.2|6542.7|6536.7|500
1716988500000|2024-05-29 13:15:00|6544.7|6538.7|6541.2|6535.2|6545.7|6539.7|6540.7|6534.7|151
1716988800000|2024-05-29 13:20:00|6540.7|6534.7|6541.7|6535.7|6542.7|6536.7|6540.7|6534.7|52
1716989100000|2024-05-29 13:25:00|6542.2|6536.2|6541.7|6535.7|6544.7|6538.7|6540.7|6534.7|123
1716989400000|2024-05-29 13:30:00|6542.2|6536.2|6532.2|6526.2|6549.2|6543.2|6530.7|6524.7|618
1716989700000|2024-05-29 13:35:00|6531.7|6525.7|6534.7|6528.7|6537.2|6531.2|6528.7|6522.7|314
1716990000000|2024-05-29 13:40:00|6535.2|6529.2|6536.2|6530.2|6547.7|6541.7|6534.2|6528.2|1038
1716990300000|2024-05-29 13:45:00|6536.7|6530.7|6542.7|6536.7|6543.2|6537.2|6534.7|6528.7|500
1716990600000|2024-05-29 13:50:00|6543.2|6537.2|6544.2|6538.2|6553.2|6547.2|6542.7|6536.7|1066
1716990900000|2024-05-29 13:55:00|6543.7|6537.7|6543.2|6537.2|6543.7|6537.7|6537.2|6531.2|199
1716991200000|2024-05-29 14:00:00|6542.7|6536.7|6542.2|6536.2|6545.7|6539.7|6536.7|6530.7|708
1716991500000|2024-05-29 14:05:00|6542.7|6536.7|6536.7|6530.7|6546.7|6540.7|6536.7|6530.7|130
1716991800000|2024-05-29 14:10:00|6537.2|6531.2|6534.2|6528.2|6538.7|6532.7|6530.7|6524.7|185
1716992100000|2024-05-29 14:15:00|6534.7|6528.7|6535.7|6529.7|6537.2|6531.2|6532.7|6526.7|129
1716992400000|2024-05-29 14:20:00|6536.2|6530.2|6537.2|6531.2|6537.7|6531.7|6533.2|6527.2|173
1716992700000|2024-05-29 14:25:00|6537.7|6531.7|6540.7|6534.7|6541.7|6535.7|6536.7|6530.7|146
1716993000000|2024-05-29 14:30:00|6541.2|6535.2|6536.7|6530.7|6541.2|6535.2|6534.7|6528.7|48
1716993300000|2024-05-29 14:35:00|6537.2|6531.2|6534.2|6528.2|6539.7|6533.7|6531.7|6525.7|810
1716993600000|2024-05-29 14:40:00|6533.7|6527.7|6534.7|6528.7|6538.7|6532.7|6533.7|6527.7|68
1716993900000|2024-05-29 14:45:00|6534.2|6528.2|6534.7|6528.7|6536.2|6530.2|6532.2|6526.2|89
1716994200000|2024-05-29 14:50:00|6535.2|6529.2|6532.7|6526.7|6535.2|6529.2|6531.7|6525.7|85
1716994500000|2024-05-29 14:55:00|6533.2|6527.2|6534.7|6528.7|6534.7|6528.7|6531.2|6525.2|71
1716994800000|2024-05-29 15:00:00|6535.7|6529.7|6532.7|6526.7|6535.7|6529.7|6532.2|6526.2|152
1716995100000|2024-05-29 15:05:00|6531.7|6525.7|6530.7|6524.7|6532.7|6526.7|6530.7|6524.7|121
1716995400000|2024-05-29 15:10:00|6531.2|6525.2|6526.7|6520.7|6532.2|6526.2|6526.7|6520.7|111
1716995700000|2024-05-29 15:15:00|6527.2|6521.2|6529.7|6523.7|6530.7|6524.7|6526.7|6520.7|372
1716996000000|2024-05-29 15:20:00|6529.2|6523.2|6533.2|6527.2|6533.7|6527.7|6528.7|6522.7|214
1716996300000|2024-05-29 15:25:00|6533.7|6527.7|6536.7|6530.7|6538.7|6532.7|6533.2|6527.2|194
1716996600000|2024-05-29 15:30:00|6536.2|6530.2|6529.2|6523.2|6536.7|6530.7|6529.2|6523.2|498
1716996900000|2024-05-29 15:35:00|6529.7|6523.7|6541.7|6535.7|6542.2|6536.2|6528.7|6522.7|246
1716997200000|2024-05-29 15:40:00|6542.7|6536.7|6538.7|6532.7|6542.7|6536.7|6537.7|6531.7|117
1716997500000|2024-05-29 15:45:00|6538.2|6532.2|6542.7|6536.7|6542.7|6536.7|6537.7|6531.7|152
1716997800000|2024-05-29 15:50:00|6543.2|6537.2|6545.7|6539.7|6546.2|6540.2|6542.2|6536.2|117
1716998100000|2024-05-29 15:55:00|6545.2|6539.2|6542.2|6536.2|6546.7|6540.7|6542.2|6536.2|241
1716998400000|2024-05-29 16:00:00|6541.2|6535.2|6541.2|6535.2|6542.2|6536.2|6541.2|6535.2|54
1716998700000|2024-05-29 16:05:00|6542.2|6536.2|6541.2|6535.2|6542.2|6536.2|6539.2|6533.2|77
1716999000000|2024-05-29 16:10:00|6540.2|6534.2|6536.2|6530.2|6540.2|6534.2|6536.2|6530.2|105
1716999300000|2024-05-29 16:15:00|6537.2|6531.2|6542.2|6536.2|6542.2|6536.2|6537.2|6531.2|59
1716999600000|2024-05-29 16:20:00|6543.2|6537.2|6543.2|6537.2|6543.2|6537.2|6542.2|6536.2|452
1716999900000|2024-05-29 16:25:00|6544.2|6538.2|6545.2|6539.2|6545.2|6539.2|6543.2|6537.2|305
1717000200000|2024-05-29 16:30:00|6544.2|6538.2|6546.2|6540.2|6546.2|6540.2|6544.2|6538.2|140
1717000500000|2024-05-29 16:35:00|6547.2|6541.2|6549.2|6543.2|6550.2|6544.2|6546.2|6540.2|130
1717000800000|2024-05-29 16:40:00|6548.2|6542.2|6548.2|6542.2|6549.2|6543.2|6546.2|6540.2|161
1717001100000|2024-05-29 16:45:00|6549.2|6543.2|6548.2|6542.2|6549.2|6543.2|6548.2|6542.2|61
1717001400000|2024-05-29 16:50:00|6549.2|6543.2|6554.2|6548.2|6556.2|6550.2|6549.2|6543.2|223
1717001700000|2024-05-29 16:55:00|6555.2|6549.2|6557.2|6551.2|6559.2|6553.2|6555.2|6549.2|90
1717002000000|2024-05-29 17:00:00|6559.2|6553.2|6555.2|6549.2|6560.2|6554.2|6555.2|6549.2|302
1717002300000|2024-05-29 17:05:00|6554.2|6548.2|6545.2|6539.2|6557.2|6551.2|6541.2|6535.2|1324
1717002600000|2024-05-29 17:10:00|6544.2|6538.2|6544.2|6538.2|6545.2|6539.2|6540.2|6534.2|88
1717002900000|2024-05-29 17:15:00|6545.2|6539.2|6549.2|6543.2|6550.2|6544.2|6545.2|6539.2|31
1717003200000|2024-05-29 17:20:00|6548.2|6542.2|6549.2|6543.2|6549.2|6543.2|6548.2|6542.2|33
1717003500000|2024-05-29 17:25:00|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|8
1717003800000|2024-05-29 17:30:00|6552.2|6546.2|6550.2|6544.2|6552.2|6546.2|6550.2|6544.2|22
1717004100000|2024-05-29 17:35:00|6551.2|6545.2|6552.2|6546.2|6552.2|6546.2|6549.2|6543.2|52
1717004400000|2024-05-29 17:40:00|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|27
1717004700000|2024-05-29 17:45:00|6553.2|6547.2|6554.2|6548.2|6555.2|6549.2|6553.2|6547.2|102
1717005000000|2024-05-29 17:50:00|6556.2|6550.2|6560.2|6554.2|6560.2|6554.2|6556.2|6550.2|15
1717005300000|2024-05-29 17:55:00|6558.2|6552.2|6556.2|6550.2|6558.2|6552.2|6555.2|6549.2|7
1717005600000|2024-05-29 18:00:00|6555.2|6549.2|6553.2|6547.2|6556.2|6550.2|6552.2|6546.2|34
1717005900000|2024-05-29 18:05:00|6554.2|6548.2|6551.2|6545.2|6554.2|6548.2|6550.2|6544.2|38
1717006200000|2024-05-29 18:10:00|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|11
1717006500000|2024-05-29 18:15:00|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6549.2|6543.2|52
1717006800000|2024-05-29 18:20:00|6550.2|6544.2|6554.2|6548.2|6554.2|6548.2|6550.2|6544.2|159
1717007100000|2024-05-29 18:25:00|6555.2|6549.2|6552.2|6546.2|6557.2|6551.2|6552.2|6546.2|68
1717007400000|2024-05-29 18:30:00|6551.2|6545.2|6547.2|6541.2|6551.2|6545.2|6547.2|6541.2|94
1717007700000|2024-05-29 18:35:00|6548.2|6542.2|6548.2|6542.2|6550.2|6544.2|6543.2|6537.2|943
1717008000000|2024-05-29 18:40:00|6549.2|6543.2|6548.2|6542.2|6552.2|6546.2|6548.2|6542.2|79
1717008300000|2024-05-29 18:45:00|6547.2|6541.2|6540.2|6534.2|6547.2|6541.2|6536.2|6530.2|907
1717008600000|2024-05-29 18:50:00|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|6538.2|6532.2|74
1717008900000|2024-05-29 18:55:00|6542.2|6536.2|6544.1|6526.1|6544.1|6536.2|6537.2|6526.1|160
1717009200000|2024-05-29 19:00:00|6544|6526|6544.8|6526.8|6545.8|6527.8|6543.9|6525.9|0
1717009500000|2024-05-29 19:05:00|6544.9|6526.9|6543.9|6525.9|6546|6528|6543.2|6525.2|0
1717009800000|2024-05-29 19:10:00|6544|6526|6546.3|6528.3|6546.5|6528.5|6542.7|6524.7|0
1717010100000|2024-05-29 19:15:00|6546.1|6528.1|6546.3|6528.3|6547.1|6529.1|6545.3|6527.3|0
1717010400000|2024-05-29 19:20:00|6546.5|6528.5|6549.6|6531.6|6549.6|6531.6|6546|6528|0
1717010700000|2024-05-29 19:25:00|6549.8|6531.8|6549.6|6531.6|6551.9|6533.9|6548.9|6530.9|0
1717011000000|2024-05-29 19:30:00|6549.4|6531.4|6549.3|6531.3|6549.8|6531.8|6547|6529|0
1717011300000|2024-05-29 19:35:00|6549.1|6531.1|6551.5|6533.5|6551.9|6533.9|6548.8|6530.8|0
1717011600000|2024-05-29 19:40:00|6551.3|6533.3|6548.3|6530.3|6551.3|6533.3|6547.8|6529.8|0
1717011900000|2024-05-29 19:45:00|6548.4|6530.4|6546|6528|6548.9|6530.9|6546|6528|0
1717012200000|2024-05-29 19:50:00|6545.9|6527.9|6541.4|6523.4|6546.9|6528.9|6540.9|6522.9|0
1717012500000|2024-05-29 19:55:00|6541.2|6523.2|6543.6|6525.6|6543.6|6525.6|6539.6|6521.6|0
1717012800000|2024-05-29 20:00:00|6553|6535|6548.7|6530.7|6554.7|6536.7|6548.7|6530.7|0
1717013100000|2024-05-29 20:05:00|6548.5|6530.5|6547.3|6529.3|6548.9|6530.9|6546.9|6528.9|0
1717013400000|2024-05-29 20:10:00|6547.4|6529.4|6547.3|6529.3|6547.7|6529.7|6546|6528|0
1717013700000|2024-05-29 20:15:00|6547.1|6529.1|6547.1|6529.1|6547.7|6529.7|6546|6528|0
1717014000000|2024-05-29 20:20:00|6546.9|6528.9|6545.6|6527.6|6547.1|6529.1|6545.6|6527.6|0
1717014300000|2024-05-29 20:25:00|6545.8|6527.8|6542.8|6524.8|6545.8|6527.8|6541.4|6523.4|0
1717014600000|2024-05-29 20:30:00|6533.9|6515.9|6534.5|6516.5|6534.7|6516.7|6533.5|6515.5|0
1717014900000|2024-05-29 20:35:00|6534.7|6516.7|6535.4|6517.4|6536.6|6518.6|6534.7|6516.7|0
1717015200000|2024-05-29 20:40:00|6535.2|6517.2|6534.1|6516.1|6535.2|6517.2|6533.7|6515.7|0
1717015500000|2024-05-29 20:45:00|6543|6525|6540.8|6522.8|6543.2|6525.2|6540.6|6522.6|0
1717015800000|2024-05-29 20:50:00|6540.9|6522.9|6538.9|6520.9|6541|6523|6537.9|6519.9|0
1717016100000|2024-05-29 20:55:00|6539.1|6521.1|6539.2|6521.2|6539.2|6521.2|6538.7|6520.7|0
1717016400000|2024-05-29 21:00:00|6539.3|6521.3|6538.3|6520.3|6539.3|6521.3|6538.1|6520.1|0
1717016700000|2024-05-29 21:05:00|6538.2|6520.2|6538.2|6520.2|6538.2|6520.2|6537.9|6519.9|0
1717017000000|2024-05-29 21:10:00|6538|6520|6538.9|6520.9|6539|6521|6538|6520|0
1717017300000|2024-05-29 21:15:00|6539|6521|6539|6521|6539|6521|6538.8|6520.8|0
1717017600000|2024-05-29 21:20:00|6538.8|6520.8|6539.1|6521.1|6539.1|6521.1|6538.6|6520.6|0
1717017900000|2024-05-29 21:25:00|6539.2|6521.2|6539.3|6521.3|6539.4|6521.4|6539|6521|0
1717018200000|2024-05-29 21:30:00|6539.4|6521.4|6539.3|6521.3|6539.6|6521.6|6539.3|6521.3|0
1717018500000|2024-05-29 21:35:00|6539.4|6521.4|6539.6|6521.6|6539.7|6521.7|6539.3|6521.3|0
1717018800000|2024-05-29 21:40:00|6539.5|6521.5|6539|6521|6539.6|6521.6|6539|6521|0
1717019100000|2024-05-29 21:45:00|6539.1|6521.1|6539|6521|6539.1|6521.1|6539|6521|0
1717019400000|2024-05-29 21:50:00|6538.9|6520.9|6538.7|6520.7|6538.9|6520.9|6538.7|6520.7|0
1717019700000|2024-05-29 21:55:00|6538.8|6520.8|6538.9|6520.9|6539.8|6521.8|6538.8|6520.8|0
1717020000000|2024-05-29 22:00:00|6540.5|6522.5|6541.7|6523.7|6542.5|6524.5|6540.5|6522.5|0
1717020300000|2024-05-29 22:05:00|6541.5|6523.5|6541|6523|6541.9|6523.9|6540|6522|0
1717020600000|2024-05-29 22:10:00|6540.9|6522.9|6540.8|6522.8|6541.5|6523.5|6540.8|6522.8|0
1717020900000|2024-05-29 22:15:00|6540.9|6522.9|6540.8|6522.8|6541|6523|6540.6|6522.6|0
1717021200000|2024-05-29 22:20:00|6540.7|6522.7|6540.4|6522.4|6541.2|6523.2|6540.4|6522.4|0
1717021500000|2024-05-29 22:25:00|6540.3|6522.3|6540.2|6522.2|6540.3|6522.3|6539.6|6521.6|0
1717021800000|2024-05-29 22:30:00|6540.4|6522.4|6538.8|6520.8|6540.4|6522.4|6538.8|6520.8|0
1717022100000|2024-05-29 22:35:00|6538.6|6520.6|6537.8|6519.8|6538.8|6520.8|6537.2|6519.2|0
1717022400000|2024-05-29 22:40:00|6537.6|6519.6|6536.8|6518.8|6537.6|6519.6|6536.6|6518.6|0
1717022700000|2024-05-29 22:45:00|6536.6|6518.6|6536.2|6518.2|6536.8|6518.8|6536|6518|0
1717023000000|2024-05-29 22:50:00|6536.3|6518.3|6536.8|6518.8|6537|6519|6536.3|6518.3|0
1717023300000|2024-05-29 22:55:00|6537|6519|6537.2|6519.2|6537.2|6519.2|6536.8|6518.8|0
1717023600000|2024-05-29 23:00:00|6537|6519|6536.8|6518.8|6537.2|6519.2|6536.6|6518.6|0
1717023900000|2024-05-29 23:05:00|6536.6|6518.6|6535.8|6517.8|6536.8|6518.8|6535.8|6517.8|0
1717024200000|2024-05-29 23:10:00|6536|6518|6536|6518|6536.4|6518.4|6535.8|6517.8|0
1717024500000|2024-05-29 23:15:00|6536.2|6518.2|6537.4|6519.4|6537.8|6519.8|6536|6518|0
1717024800000|2024-05-29 23:20:00|6537.6|6519.6|6537|6519|6537.6|6519.6|6536.8|6518.8|0
1717025100000|2024-05-29 23:25:00|6536.9|6518.9|6534.8|6516.8|6537|6519|6534.8|6516.8|0
1717025400000|2024-05-29 23:30:00|6534.4|6516.4|6535.4|6517.4|6535.4|6517.4|6533.8|6515.8|0
1717025700000|2024-05-29 23:35:00|6535.2|6517.2|6534.8|6516.8|6535.4|6517.4|6534.8|6516.8|0
1717026000000|2024-05-29 23:40:00|6534.9|6516.9|6535.6|6517.6|6535.8|6517.8|6534.8|6516.8|0
1717026300000|2024-05-29 23:45:00|6535.8|6517.8|6536.4|6518.4|6536.6|6518.6|6535.8|6517.8|0
1717026600000|2024-05-29 23:50:00|6536.6|6518.6|6536.6|6518.6|6536.9|6518.9|6536.4|6518.4|0
1717026900000|2024-05-29 23:55:00|6537|6519|6536.9|6518.9|6537.2|6519.2|6536.6|6518.6|0
1717027200000|2024-05-30 00:00:00|6537.1|6519.1|6535.9|6517.9|6537.1|6519.1|6535.9|6517.9|0
1717027500000|2024-05-30 00:05:00|6536|6518|6536.4|6518.4|6537.8|6519.8|6535.7|6517.7|0
1717027800000|2024-05-30 00:10:00|6536.2|6518.2|6538|6520|6538|6520|6536.2|6518.2|0
1717028100000|2024-05-30 00:15:00|6537.9|6519.9|6536.8|6518.8|6537.9|6519.9|6536.6|6518.6|0
1717028400000|2024-05-30 00:20:00|6536.9|6518.9|6537.8|6519.8|6538|6520|6536.6|6518.6|0
1717028700000|2024-05-30 00:25:00|6537.6|6519.6|6537.8|6519.8|6538|6520|6537.2|6519.2|0
1717029000000|2024-05-30 00:30:00|6537.7|6519.7|6537.1|6519.1|6537.7|6519.7|6536.8|6518.8|0
1717029300000|2024-05-30 00:35:00|6537.3|6519.3|6536.1|6518.1|6537.3|6519.3|6535.6|6517.6|0
1717029600000|2024-05-30 00:40:00|6535.9|6517.9|6535.5|6517.5|6536.3|6518.3|6535.2|6517.2|0
1717029900000|2024-05-30 00:45:00|6535.6|6517.6|6535.7|6517.7|6536.1|6518.1|6535.5|6517.5|0
1717030200000|2024-05-30 00:50:00|6535.8|6517.8|6535.7|6517.7|6536.3|6518.3|6535.6|6517.6|0
1717030500000|2024-05-30 00:55:00|6535.8|6517.8|6535.2|6517.2|6535.9|6517.9|6535|6517|0
1717030800000|2024-05-30 01:00:00|6535.3|6517.3|6536.1|6518.1|6536.1|6518.1|6534.8|6516.8|0
1717031100000|2024-05-30 01:05:00|6535.9|6517.9|6535.8|6517.8|6536.2|6518.2|6535.8|6517.8|0
1717031400000|2024-05-30 01:10:00|6536|6518|6536.2|6518.2|6536.2|6518.2|6535.6|6517.6|0
1717031700000|2024-05-30 01:15:00|6536.5|6518.5|6528.2|6522.2|6536.5|6523.2|6500.2|6494.2|2934
1717032000000|2024-05-30 01:20:00|6531.2|6525.2|6525.2|6519.2|6534.2|6528.2|6521.2|6515.2|1023
1717032300000|2024-05-30 01:25:00|6524.2|6518.2|6521.2|6515.2|6531.2|6525.2|6519.2|6513.2|1462
1717032600000|2024-05-30 01:30:00|6520.2|6514.2|6541.2|6535.2|6549.2|6543.2|6507.2|6501.2|5766
1717032900000|2024-05-30 01:35:00|6540.2|6534.2|6554.2|6548.2|6562.2|6556.2|6532.2|6526.2|3064
1717033200000|2024-05-30 01:40:00|6555.2|6549.2|6557.3|6551.3|6566.2|6560.2|6550.2|6544.2|2394
1717033500000|2024-05-30 01:45:00|6558.3|6552.3|6565.5|6559.5|6578.5|6572.5|6550.3|6544.3|2179
1717033800000|2024-05-30 01:50:00|6566.5|6560.5|6561.2|6555.2|6584.2|6578.2|6560.2|6554.2|2871
1717034100000|2024-05-30 01:55:00|6562.2|6556.2|6564.2|6558.2|6571.2|6565.2|6551.2|6545.2|2381
1717034400000|2024-05-30 02:00:00|6565.2|6559.2|6563.2|6557.2|6584.2|6578.2|6561.2|6555.2|2555
1717034700000|2024-05-30 02:05:00|6562.2|6556.2|6541.2|6535.2|6567.2|6561.2|6540.2|6534.2|1752
1717035000000|2024-05-30 02:10:00|6540.2|6534.2|6541.2|6535.2|6556.2|6550.2|6538.2|6532.2|1603
1717035300000|2024-05-30 02:15:00|6542.2|6536.2|6522.2|6516.2|6544.2|6538.2|6517.2|6511.2|1475
1717035600000|2024-05-30 02:20:00|6523.2|6517.2|6516.2|6510.2|6530.2|6524.2|6514.2|6508.2|1202
1717035900000|2024-05-30 02:25:00|6517.2|6511.2|6515.2|6509.2|6524.2|6518.2|6511.2|6505.2|1380
1717036200000|2024-05-30 02:30:00|6514.2|6508.2|6518.2|6512.2|6529.2|6523.2|6513.2|6507.2|1002
1717036500000|2024-05-30 02:35:00|6517.2|6511.2|6505.2|6499.2|6518.2|6512.2|6503.2|6497.2|1226
1717036800000|2024-05-30 02:40:00|6504.2|6498.2|6498.2|6492.2|6510.2|6504.2|6497.2|6491.2|1341
1717037100000|2024-05-30 02:45:00|6497.2|6491.2|6495.2|6489.2|6498.2|6492.2|6487.2|6481.2|3071
1717037400000|2024-05-30 02:50:00|6494.2|6488.2|6490.2|6484.2|6499.2|6493.2|6487.2|6481.2|828
1717037700000|2024-05-30 02:55:00|6488.2|6482.2|6483.2|6477.2|6494.2|6488.2|6481.2|6475.2|1491
1717038000000|2024-05-30 03:00:00|6484.2|6478.2|6493.2|6487.2|6498.2|6492.2|6482.2|6476.2|1209
1717038300000|2024-05-30 03:05:00|6494.2|6488.2|6497.2|6491.2|6501.2|6495.2|6489.2|6483.2|1324
1717038600000|2024-05-30 03:10:00|6496.2|6490.2|6496.2|6490.2|6503.2|6497.2|6492.2|6486.2|731
1717038900000|2024-05-30 03:15:00|6497.2|6491.2|6498.2|6492.2|6504.2|6498.2|6495.2|6489.2|901
1717039200000|2024-05-30 03:20:00|6497.2|6491.2|6500.2|6494.2|6505.2|6499.2|6496.2|6490.2|882
1717039500000|2024-05-30 03:25:00|6499.2|6493.2|6498.2|6492.2|6509.2|6503.2|6498.2|6492.2|901
1717039800000|2024-05-30 03:30:00|6499.2|6493.2|6491.2|6485.2|6501.2|6495.2|6489.2|6483.2|802
1717040100000|2024-05-30 03:35:00|6490.2|6484.2|6492.2|6486.2|6496.2|6490.2|6489.2|6483.2|675
1717040400000|2024-05-30 03:40:00|6491.2|6485.2|6493.2|6487.2|6498.2|6492.2|6491.2|6485.2|499
1717040700000|2024-05-30 03:45:00|6494.2|6488.2|6490.2|6484.2|6496.2|6490.2|6489.2|6483.2|711
1717041000000|2024-05-30 03:50:00|6489.2|6483.2|6489.2|6483.2|6495.2|6489.2|6488.2|6482.2|964
1717041300000|2024-05-30 03:55:00|6490.2|6484.2|6486.2|6480.2|6491.2|6485.2|6484.2|6478.2|1400
1717041600000|2024-05-30 04:00:00|6492.1|6474.1|6492|6474|6492.3|6474.3|6491.8|6473.8|2
1717041900000|2024-05-30 04:05:00|6492.2|6474.2|6492|6474|6492.4|6474.4|6491.2|6473.2|0
1717042200000|2024-05-30 04:10:00|6492.1|6474.1|6491.7|6473.7|6492.2|6474.2|6491.5|6473.5|0
1717042500000|2024-05-30 04:15:00|6491.6|6473.6|6491.5|6473.5|6491.7|6473.7|6491.1|6473.1|0
1717042800000|2024-05-30 04:20:00|6491.4|6473.4|6491.5|6473.5|6491.7|6473.7|6491.3|6473.3|0
1717043100000|2024-05-30 04:25:00|6491.7|6473.7|6491.5|6473.5|6492.2|6474.2|6491.5|6473.5|0
1717043400000|2024-05-30 04:30:00|6491.7|6473.7|6491.1|6473.1|6491.9|6473.9|6491|6473|0
1717043700000|2024-05-30 04:35:00|6490.9|6472.9|6489.8|6471.8|6491.1|6473.1|6489.8|6471.8|0
1717044000000|2024-05-30 04:40:00|6489.6|6471.6|6489.7|6471.7|6490|6472|6489.3|6471.3|0
1717044300000|2024-05-30 04:45:00|6489.6|6471.6|6488.8|6470.8|6489.6|6471.6|6488.6|6470.6|0
1717044600000|2024-05-30 04:50:00|6489|6471|6490.1|6472.1|6490.1|6472.1|6489|6471|0
1717044900000|2024-05-30 04:55:00|6489.9|6471.9|6490.3|6472.3|6490.3|6472.3|6489.9|6471.9|0
1717045200000|2024-05-30 05:00:00|6482.2|6476.2|6474.2|6468.2|6482.2|6476.2|6469.2|6463.2|4019
1717045500000|2024-05-30 05:05:00|6473.2|6467.2|6471.2|6465.2|6484.2|6478.2|6471.2|6465.2|1353
1717045800000|2024-05-30 05:10:00|6470.2|6464.2|6467.2|6461.2|6477.2|6471.2|6463.2|6457.2|3478
1717046100000|2024-05-30 05:15:00|6468.2|6462.2|6462.2|6456.2|6469.2|6463.2|6457.2|6451.2|2151
1717046400000|2024-05-30 05:20:00|6463.2|6457.2|6464.2|6458.2|6468.2|6462.2|6461.2|6455.2|1436
1717046700000|2024-05-30 05:25:00|6463.2|6457.2|6467.2|6461.2|6470.2|6464.2|6463.2|6457.2|883
1717047000000|2024-05-30 05:30:00|6466.2|6460.2|6476.2|6470.2|6483.2|6477.2|6464.2|6458.2|1406
1717047300000|2024-05-30 05:35:00|6475.2|6469.2|6467.2|6461.2|6480.2|6474.2|6465.2|6459.2|1052
1717047600000|2024-05-30 05:40:00|6466.2|6460.2|6474.2|6468.2|6483.2|6477.2|6464.2|6458.2|1176
1717047900000|2024-05-30 05:45:00|6473.2|6467.2|6460.2|6454.2|6473.2|6467.2|6458.2|6452.2|1090
1717048200000|2024-05-30 05:50:00|6461.2|6455.2|6454.2|6448.2|6466.2|6460.2|6448.2|6442.2|1859
1717048500000|2024-05-30 05:55:00|6453.2|6447.2|6454.2|6448.2|6456.2|6450.2|6446.2|6440.2|1843
1717048800000|2024-05-30 06:00:00|6453.2|6447.2|6453.2|6447.2|6458.2|6452.2|6447.2|6441.2|7183
1717049100000|2024-05-30 06:05:00|6452.2|6446.2|6458.2|6452.2|6462.2|6456.2|6451.2|6445.2|1434
1717049400000|2024-05-30 06:10:00|6459.2|6453.2|6452.2|6446.2|6460.2|6454.2|6452.2|6446.2|3777
1717049700000|2024-05-30 06:15:00|6453.2|6447.2|6455.2|6449.2|6459.2|6453.2|6447.2|6441.2|1337
1717050000000|2024-05-30 06:20:00|6454.2|6448.2|6453.2|6447.2|6459.2|6453.2|6451.2|6445.2|910
1717050300000|2024-05-30 06:25:00|6452.2|6446.2|6459.2|6453.2|6464.2|6458.2|6452.2|6446.2|879
1717050600000|2024-05-30 06:30:00|6460.2|6454.2|6453.2|6447.2|6464.2|6458.2|6452.2|6446.2|863
1717050900000|2024-05-30 06:35:00|6454.2|6448.2|6451.2|6445.2|6460.2|6454.2|6450.2|6444.2|534
1717051200000|2024-05-30 06:40:00|6452.2|6446.2|6453.2|6447.2|6454.2|6448.2|6450.2|6444.2|582
1717051500000|2024-05-30 06:45:00|6454.2|6448.2|6459.2|6453.2|6460.2|6454.2|6453.2|6447.2|1051
1717051800000|2024-05-30 06:50:00|6458.2|6452.2|6465.2|6459.2|6470.2|6464.2|6458.2|6452.2|1187
1717052100000|2024-05-30 06:55:00|6466.2|6460.2|6461.2|6455.2|6466.2|6460.2|6461.2|6455.2|903
1717052400000|2024-05-30 07:00:00|6460.2|6454.2|6469.2|6463.2|6473.2|6467.2|6460.2|6454.2|1199
1717052700000|2024-05-30 07:05:00|6470.2|6464.2|6470.2|6464.2|6471.2|6465.2|6466.2|6460.2|1773
1717053000000|2024-05-30 07:10:00|6469.2|6463.2|6471.2|6465.2|6473.2|6467.2|6466.2|6460.2|1360
1717053300000|2024-05-30 07:15:00|6470.2|6464.2|6469.2|6463.2|6472.2|6466.2|6468.2|6462.2|639
1717053600000|2024-05-30 07:20:00|6470.2|6464.2|6466.2|6460.2|6473.2|6467.2|6466.2|6460.2|980
1717053900000|2024-05-30 07:25:00|6467.2|6461.2|6472.2|6466.2|6475.2|6469.2|6467.2|6461.2|1250
1717054200000|2024-05-30 07:30:00|6473.2|6467.2|6474.2|6468.2|6478.2|6472.2|6473.2|6467.2|1309
1717054500000|2024-05-30 07:35:00|6473.2|6467.2|6468.2|6462.2|6476.2|6470.2|6468.2|6462.2|1663
1717054800000|2024-05-30 07:40:00|6469.2|6463.2|6463.2|6457.2|6471.2|6465.2|6459.2|6453.2|2101
1717055100000|2024-05-30 07:45:00|6464.2|6458.2|6459.2|6453.2|6465.2|6459.2|6457.2|6451.2|1256
1717055400000|2024-05-30 07:50:00|6458.2|6452.2|6461.2|6455.2|6466.2|6460.2|6458.2|6452.2|1871
1717055700000|2024-05-30 07:55:00|6460.2|6454.2|6467.2|6461.2|6468.2|6462.2|6460.2|6454.2|2351
1717056000000|2024-05-30 08:00:00|6466.1|6460.1|6466.1|6460.1|6472.1|6466.1|6465.1|6459.1|2979
1717056300000|2024-05-30 08:05:00|6467.1|6461.1|6462.1|6456.1|6468.1|6462.1|6458.1|6452.1|4755
1717056600000|2024-05-30 08:10:00|6461.1|6455.1|6460.1|6454.1|6467.1|6461.1|6459.1|6453.1|3064
1717056900000|2024-05-30 08:15:00|6461.1|6455.1|6464.1|6458.1|6466.1|6460.1|6459.1|6453.1|1929
1717057200000|2024-05-30 08:20:00|6465.1|6459.1|6466.1|6460.1|6470.1|6464.1|6464.1|6458.1|2457
1717057500000|2024-05-30 08:25:00|6467.1|6461.1|6451.1|6445.1|6467.1|6461.1|6449.1|6443.1|2841
1717057800000|2024-05-30 08:30:00|6459.1|6441.1|6461|6443|6461.4|6443.4|6459.1|6441.1|68
1717058100000|2024-05-30 08:35:00|6461.2|6443.2|6461.2|6443.2|6461.7|6443.7|6460.3|6442.3|0
1717058400000|2024-05-30 08:40:00|6461.1|6443.1|6462.4|6444.4|6462.6|6444.6|6460.9|6442.9|12
1717058700000|2024-05-30 08:45:00|6462.3|6444.3|6462.9|6444.9|6462.9|6444.9|6461.8|6443.8|0
1717059000000|2024-05-30 08:50:00|6462.8|6444.8|6462|6444|6463|6445|6461.7|6443.7|0
1717059300000|2024-05-30 08:55:00|6462.1|6444.1|6463|6445|6463.5|6445.5|6462.1|6444.1|0
1717059600000|2024-05-30 09:00:00|6463.2|6445.2|6462.5|6444.5|6463.7|6445.7|6462.5|6444.5|0
1717059900000|2024-05-30 09:05:00|6462.7|6444.7|6463.5|6445.5|6463.8|6445.8|6462.6|6444.6|0
1717060200000|2024-05-30 09:10:00|6463.4|6445.4|6463.3|6445.3|6463.8|6445.8|6462.9|6444.9|0
1717060500000|2024-05-30 09:15:00|6457.1|6451.1|6467.1|6461.1|6467.1|6461.1|6457.1|6451.1|563
1717060800000|2024-05-30 09:20:00|6466.1|6460.1|6465.1|6459.1|6466.1|6460.1|6463.1|6457.1|62
1717061100000|2024-05-30 09:25:00|6464.1|6458.1|6468.1|6462.1|6468.1|6462.1|6462.1|6456.1|243
1717061400000|2024-05-30 09:30:00|6467.1|6461.1|6469.1|6463.1|6469.1|6463.1|6466.1|6460.1|85
1717061700000|2024-05-30 09:35:00|6468.1|6462.1|6467.1|6461.1|6469.1|6463.1|6467.1|6461.1|129
1717062000000|2024-05-30 09:40:00|6468.1|6462.1|6469.1|6463.1|6469.1|6463.1|6466.1|6460.1|140
1717062300000|2024-05-30 09:45:00|6468.1|6462.1|6467.1|6461.1|6468.1|6462.1|6467.1|6461.1|72
1717062600000|2024-05-30 09:50:00|6468.1|6462.1|6468.1|6462.1|6469.1|6463.1|6467.1|6461.1|94
1717062900000|2024-05-30 09:55:00|6467.1|6461.1|6467.1|6461.1|6468.1|6462.1|6466.1|6460.1|28
1717063200000|2024-05-30 10:00:00|6466.6|6460.6|6466.6|6460.6|6467.6|6461.6|6465.6|6459.6|58
1717063500000|2024-05-30 10:05:00|6466.1|6460.1|6467.6|6461.6|6468.6|6462.6|6465.6|6459.6|45
1717063800000|2024-05-30 10:10:00|6466.6|6460.6|6467.1|6461.1|6467.6|6461.6|6465.6|6459.6|103
1717064100000|2024-05-30 10:15:00|6466.6|6460.6|6469.6|6463.6|6469.6|6463.6|6466.6|6460.6|86
1717064400000|2024-05-30 10:20:00|6470.1|6464.1|6469.6|6463.6|6470.6|6464.6|6469.6|6463.6|43
1717064700000|2024-05-30 10:25:00|6469.1|6463.1|6469.1|6463.1|6470.1|6464.1|6467.6|6461.6|272
1717065000000|2024-05-30 10:30:00|6468.6|6462.6|6467.6|6461.6|6470.6|6464.6|6467.6|6461.6|63
1717065300000|2024-05-30 10:35:00|6468.1|6462.1|6469.6|6463.6|6470.6|6464.6|6467.6|6461.6|138
1717065600000|2024-05-30 10:40:00|6470.1|6464.1|6473.6|6467.6|6474.6|6468.6|6470.1|6464.1|136
1717065900000|2024-05-30 10:45:00|6474.6|6468.6|6471.6|6465.6|6474.6|6468.6|6471.6|6465.6|55
1717066200000|2024-05-30 10:50:00|6471.1|6465.1|6470.6|6464.6|6471.6|6465.6|6470.6|6464.6|42
1717066500000|2024-05-30 10:55:00|6470.1|6464.1|6471.6|6465.6|6472.1|6466.1|6470.1|6464.1|73
1717066800000|2024-05-30 11:00:00|6471.1|6465.1|6468.6|6462.6|6471.1|6465.1|6468.6|6462.6|96
1717067100000|2024-05-30 11:05:00|6469.1|6463.1|6469.1|6463.1|6470.6|6464.6|6468.1|6462.1|50
1717067400000|2024-05-30 11:10:00|6468.6|6462.6|6468.6|6462.6|6470.1|6464.1|6467.6|6461.6|40
1717067700000|2024-05-30 11:15:00|6469.6|6463.6|6469.1|6463.1|6469.6|6463.6|6468.6|6462.6|4
1717068000000|2024-05-30 11:20:00|6468.6|6462.6|6470.6|6464.6|6470.6|6464.6|6467.6|6461.6|31
1717068300000|2024-05-30 11:25:00|6471.6|6465.6|6473.1|6467.1|6473.1|6467.1|6471.6|6465.6|47
1717068600000|2024-05-30 11:30:00|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|6472.6|6466.6|21
1717068900000|2024-05-30 11:35:00|6474.1|6468.1|6475.6|6469.6|6475.6|6469.6|6473.6|6467.6|48
1717069200000|2024-05-30 11:40:00|6476.6|6470.6|6478.6|6472.6|6479.6|6473.6|6476.1|6470.1|143
1717069500000|2024-05-30 11:45:00|6479.1|6473.1|6478.6|6472.6|6479.6|6473.6|6476.1|6470.1|107
1717069800000|2024-05-30 11:50:00|6478.1|6472.1|6476.6|6470.6|6478.1|6472.1|6475.6|6469.6|57
1717070100000|2024-05-30 11:55:00|6477.1|6471.1|6479.6|6473.6|6480.6|6474.6|6476.6|6470.6|70
1717070400000|2024-05-30 12:00:00|6479.1|6473.1|6481.1|6475.1|6482.6|6476.6|6479.1|6473.1|81
1717070700000|2024-05-30 12:05:00|6481.6|6475.6|6481.6|6475.6|6484.6|6478.6|6480.6|6474.6|53
1717071000000|2024-05-30 12:10:00|6481.1|6475.1|6480.1|6474.1|6482.6|6476.6|6479.6|6473.6|35
1717071300000|2024-05-30 12:15:00|6479.6|6473.6|6480.6|6474.6|6482.1|6476.1|6478.6|6472.6|28
1717071600000|2024-05-30 12:20:00|6480.1|6474.1|6480.1|6474.1|6483.6|6477.6|6479.6|6473.6|29
1717071900000|2024-05-30 12:25:00|6480.6|6474.6|6479.6|6473.6|6481.6|6475.6|6479.1|6473.1|24
1717072200000|2024-05-30 12:30:00|6485.1|6479.1|6489.1|6483.1|6492.6|6486.6|6485.1|6479.1|309
1717072500000|2024-05-30 12:35:00|6488.6|6482.6|6489.1|6483.1|6492.1|6486.1|6487.1|6481.1|105
1717072800000|2024-05-30 12:40:00|6489.6|6483.6|6490.1|6484.1|6491.6|6485.6|6488.1|6482.1|158
1717073100000|2024-05-30 12:45:00|6490.6|6484.6|6492.1|6486.1|6494.6|6488.6|6490.6|6484.6|179
1717073400000|2024-05-30 12:50:00|6491.6|6485.6|6489.1|6483.1|6492.6|6486.6|6486.6|6480.6|125
1717073700000|2024-05-30 12:55:00|6488.6|6482.6|6489.6|6483.6|6491.6|6485.6|6487.1|6481.1|200
1717074000000|2024-05-30 13:00:00|6488.6|6482.6|6488.6|6482.6|6490.6|6484.6|6486.6|6480.6|73
1717074300000|2024-05-30 13:05:00|6489.1|6483.1|6487.6|6481.6|6490.6|6484.6|6486.6|6480.6|77
1717074600000|2024-05-30 13:10:00|6487.1|6481.1|6483.6|6477.6|6488.1|6482.1|6483.6|6477.6|53
1717074900000|2024-05-30 13:15:00|6484.1|6478.1|6485.6|6479.6|6486.6|6480.6|6482.6|6476.6|149
1717075200000|2024-05-30 13:20:00|6485.1|6479.1|6487.6|6481.6|6487.6|6481.6|6485.1|6479.1|52
1717075500000|2024-05-30 13:25:00|6487.1|6481.1|6486.6|6480.6|6489.6|6483.6|6484.6|6478.6|65
1717075800000|2024-05-30 13:30:00|6486.1|6480.1|6494.6|6488.6|6502.6|6496.6|6476.6|6470.6|836
1717076100000|2024-05-30 13:35:00|6495.1|6489.1|6497.1|6491.1|6500.1|6494.1|6492.6|6486.6|335
1717076400000|2024-05-30 13:40:00|6496.6|6490.6|6508.6|6502.6|6509.1|6503.1|6493.6|6487.6|686
1717076700000|2024-05-30 13:45:00|6509.1|6503.1|6517.1|6511.1|6523.1|6517.1|6509.1|6503.1|616
1717077000000|2024-05-30 13:50:00|6517.6|6511.6|6519.1|6513.1|6522.6|6516.6|6511.6|6505.6|324
1717077300000|2024-05-30 13:55:00|6518.6|6512.6|6514.1|6508.1|6518.6|6512.6|6509.6|6503.6|282
1717077600000|2024-05-30 14:00:00|6516.1|6510.1|6520.1|6514.1|6520.6|6514.6|6512.1|6506.1|461
1717077900000|2024-05-30 14:05:00|6520.6|6514.6|6526.6|6520.6|6531.6|6525.6|6519.6|6513.6|395
1717078200000|2024-05-30 14:10:00|6526.1|6520.1|6515.6|6509.6|6527.6|6521.6|6512.6|6506.6|497
1717078500000|2024-05-30 14:15:00|6515.1|6509.1|6526.6|6520.6|6526.6|6520.6|6514.6|6508.6|258
1717078800000|2024-05-30 14:20:00|6527.6|6521.6|6526.6|6520.6|6531.1|6525.1|6523.6|6517.6|174
1717079100000|2024-05-30 14:25:00|6526.1|6520.1|6527.6|6521.6|6533.1|6527.1|6525.6|6519.6|269
1717079400000|2024-05-30 14:30:00|6527.1|6521.1|6523.6|6517.6|6527.6|6521.6|6519.6|6513.6|175
1717079700000|2024-05-30 14:35:00|6522.1|6516.1|6517.6|6511.6|6527.6|6521.6|6517.1|6511.1|485
1717080000000|2024-05-30 14:40:00|6517.1|6511.1|6521.6|6515.6|6522.6|6516.6|6516.6|6510.6|209
1717080300000|2024-05-30 14:45:00|6522.1|6516.1|6526.6|6520.6|6528.1|6522.1|6522.1|6516.1|140
1717080600000|2024-05-30 14:50:00|6527.1|6521.1|6532.6|6526.6|6533.6|6527.6|6527.1|6521.1|206
1717080900000|2024-05-30 14:55:00|6533.6|6527.6|6535.6|6529.6|6537.6|6531.6|6533.1|6527.1|411
1717081200000|2024-05-30 15:00:00|6536.1|6530.1|6533.6|6527.6|6536.6|6530.6|6533.6|6527.6|187
1717081500000|2024-05-30 15:05:00|6533.1|6527.1|6531.6|6525.6|6536.6|6530.6|6530.6|6524.6|246
1717081800000|2024-05-30 15:10:00|6531.1|6525.1|6536.6|6530.6|6539.6|6533.6|6531.1|6525.1|372
1717082100000|2024-05-30 15:15:00|6536.1|6530.1|6541.1|6535.1|6543.6|6537.6|6535.6|6529.6|299
1717082400000|2024-05-30 15:20:00|6540.6|6534.6|6545.6|6539.6|6546.6|6540.6|6538.6|6532.6|333
1717082700000|2024-05-30 15:25:00|6546.1|6540.1|6552.6|6546.6|6556.6|6550.6|6546.1|6540.1|826
1717083000000|2024-05-30 15:30:00|6551.6|6545.6|6554.6|6548.6|6554.6|6548.6|6549.1|6543.1|414
1717083300000|2024-05-30 15:35:00|6555.1|6549.1|6547.6|6541.6|6555.6|6549.6|6547.6|6541.6|496
1717083600000|2024-05-30 15:40:00|6546.6|6540.6|6545.6|6539.6|6549.6|6543.6|6545.6|6539.6|225
1717083900000|2024-05-30 15:45:00|6545.1|6539.1|6545.1|6539.1|6548.1|6542.1|6544.6|6538.6|239
1717084200000|2024-05-30 15:50:00|6544.6|6538.6|6548.1|6542.1|6549.6|6543.6|6543.6|6537.6|128
1717084500000|2024-05-30 15:55:00|6547.6|6541.6|6546.1|6540.1|6548.6|6542.6|6545.6|6539.6|45
1717084800000|2024-05-30 16:00:00|6547.1|6541.1|6546.1|6540.1|6548.1|6542.1|6546.1|6540.1|68
1717085100000|2024-05-30 16:05:00|6547.1|6541.1|6547.1|6541.1|6548.1|6542.1|6546.1|6540.1|81
1717085400000|2024-05-30 16:10:00|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6544.1|6538.1|47
1717085700000|2024-05-30 16:15:00|6547.1|6541.1|6548.1|6542.1|6549.1|6543.1|6546.1|6540.1|114
1717086000000|2024-05-30 16:20:00|6546.1|6540.1|6547.1|6541.1|6548.1|6542.1|6546.1|6540.1|73
1717086300000|2024-05-30 16:25:00|6546.1|6540.1|6548.1|6542.1|6548.1|6542.1|6546.1|6540.1|49
1717086600000|2024-05-30 16:30:00|6547.1|6541.1|6549.1|6543.1|6549.1|6543.1|6546.1|6540.1|121
1717086900000|2024-05-30 16:35:00|6548.1|6542.1|6548.1|6542.1|6549.1|6543.1|6547.1|6541.1|79
1717087200000|2024-05-30 16:40:00|6547.1|6541.1|6546.1|6540.1|6548.1|6542.1|6545.1|6539.1|54
1717087500000|2024-05-30 16:45:00|6545.1|6539.1|6546.1|6540.1|6547.1|6541.1|6544.1|6538.1|47
1717087800000|2024-05-30 16:50:00|6547.1|6541.1|6548.1|6542.1|6549.1|6543.1|6547.1|6541.1|48
1717088100000|2024-05-30 16:55:00|6549.1|6543.1|6550.1|6544.1|6551.1|6545.1|6548.1|6542.1|83
1717088400000|2024-05-30 17:00:00|6551.1|6545.1|6551.1|6545.1|6554.1|6548.1|6550.1|6544.1|86
1717088700000|2024-05-30 17:05:00|6552.1|6546.1|6553.1|6547.1|6553.1|6547.1|6551.1|6545.1|58
1717089000000|2024-05-30 17:10:00|6554.1|6548.1|6561.1|6555.1|6561.1|6555.1|6554.1|6548.1|270
1717089300000|2024-05-30 17:15:00|6560.1|6554.1|6561.1|6555.1|6562.1|6556.1|6558.1|6552.1|167
1717089600000|2024-05-30 17:20:00|6562.1|6556.1|6568.1|6562.1|6568.1|6562.1|6561.1|6555.1|199
1717089900000|2024-05-30 17:25:00|6567.1|6561.1|6567.1|6561.1|6570.1|6564.1|6566.1|6560.1|169
1717090200000|2024-05-30 17:30:00|6566.1|6560.1|6564.1|6558.1|6567.1|6561.1|6564.1|6558.1|77
1717090500000|2024-05-30 17:35:00|6563.1|6557.1|6563.1|6557.1|6564.1|6558.1|6563.1|6557.1|49
1717090800000|2024-05-30 17:40:00|6564.1|6558.1|6563.1|6557.1|6564.1|6558.1|6563.1|6557.1|42
1717091100000|2024-05-30 17:45:00|6564.1|6558.1|6567.1|6561.1|6567.1|6561.1|6564.1|6558.1|121
1717091400000|2024-05-30 17:50:00|6568.1|6562.1|6569.1|6563.1|6569.1|6563.1|6566.1|6560.1|170
1717091700000|2024-05-30 17:55:00|6570.1|6564.1|6567.1|6561.1|6570.1|6564.1|6567.1|6561.1|78
1717092000000|2024-05-30 18:00:00|6566.1|6560.1|6566.1|6560.1|6567.1|6561.1|6565.1|6559.1|66
1717092300000|2024-05-30 18:05:00|6565.1|6559.1|6563.1|6557.1|6565.1|6559.1|6561.1|6555.1|159
1717092600000|2024-05-30 18:10:00|6564.1|6558.1|6562.1|6556.1|6564.1|6558.1|6561.1|6555.1|134
1717092900000|2024-05-30 18:15:00|6561.1|6555.1|6560.1|6554.1|6561.1|6555.1|6557.1|6551.1|46
1717093200000|2024-05-30 18:20:00|6561.1|6555.1|6560.1|6554.1|6561.1|6555.1|6558.1|6552.1|83
1717093500000|2024-05-30 18:25:00|6559.1|6553.1|6559.1|6553.1|6560.1|6554.1|6559.1|6553.1|93
1717093800000|2024-05-30 18:30:00|6560.1|6554.1|6561.1|6555.1|6562.1|6556.1|6559.1|6553.1|186
1717094100000|2024-05-30 18:35:00|6559.1|6553.1|6557.1|6551.1|6559.1|6553.1|6557.1|6551.1|131
1717094400000|2024-05-30 18:40:00|6556.1|6550.1|6557.1|6551.1|6557.1|6551.1|6555.1|6549.1|98
1717094700000|2024-05-30 18:45:00|6558.1|6552.1|6554.1|6548.1|6558.1|6552.1|6553.1|6547.1|84
1717095000000|2024-05-30 18:50:00|6555.1|6549.1|6558.1|6552.1|6558.1|6552.1|6555.1|6549.1|76
1717095300000|2024-05-30 18:55:00|6557.1|6551.1|6565.2|6547.2|6565.2|6554.1|6557.1|6547.2|118
1717095600000|2024-05-30 19:00:00|6564.5|6546.5|6562.9|6544.9|6565.7|6547.7|6562.3|6544.3|0
1717095900000|2024-05-30 19:05:00|6563.1|6545.1|6562.5|6544.5|6564.9|6546.9|6561.7|6543.7|0
1717096200000|2024-05-30 19:10:00|6562.7|6544.7|6563|6545|6563.1|6545.1|6561.7|6543.7|0
1717096500000|2024-05-30 19:15:00|6562.8|6544.8|6562.1|6544.1|6564.1|6546.1|6562|6544|0
1717096800000|2024-05-30 19:20:00|6562|6544|6555.7|6537.7|6562.3|6544.3|6555.2|6537.2|0
1717097100000|2024-05-30 19:25:00|6555.6|6537.6|6559.4|6541.4|6559.8|6541.8|6555.1|6537.1|0
1717097400000|2024-05-30 19:30:00|6559.6|6541.6|6556.1|6538.1|6560.9|6542.9|6555.3|6537.3|0
1717097700000|2024-05-30 19:35:00|6556.3|6538.3|6554|6536|6556.3|6538.3|6552.7|6534.7|0
1717098000000|2024-05-30 19:40:00|6554.2|6536.2|6552.9|6534.9|6555.2|6537.2|6551.7|6533.7|0
1717098300000|2024-05-30 19:45:00|6552.7|6534.7|6545.6|6527.6|6552.7|6534.7|6543.6|6525.6|0
1717098600000|2024-05-30 19:50:00|6545.2|6527.2|6554.1|6536.1|6555|6537|6543.7|6525.7|0
1717098900000|2024-05-30 19:55:00|6554.6|6536.6|6554|6536|6558.2|6540.2|6551.7|6533.7|0
1717099200000|2024-05-30 20:00:00|6553.8|6535.8|6552.9|6534.9|6554.2|6536.2|6550.9|6532.9|0
1717099500000|2024-05-30 20:05:00|6553.5|6535.5|6548|6530|6553.6|6535.6|6547.6|6529.6|0
1717099800000|2024-05-30 20:10:00|6548.2|6530.2|6547.4|6529.4|6549.3|6531.3|6547.2|6529.2|0
1717100100000|2024-05-30 20:15:00|6558.6|6540.6|6558.2|6540.2|6560.2|6542.2|6558.2|6540.2|0
1717100400000|2024-05-30 20:20:00|6558.4|6540.4|6561|6543|6561|6543|6558.2|6540.2|0
1717100700000|2024-05-30 20:25:00|6560.9|6542.9|6563.4|6545.4|6563.4|6545.4|6560.8|6542.8|0
1717101000000|2024-05-30 20:30:00|6563.6|6545.6|6562.4|6544.4|6563.8|6545.8|6562.2|6544.2|0
1717101300000|2024-05-30 20:35:00|6562.6|6544.6|6562.6|6544.6|6563.2|6545.2|6561.6|6543.6|0
1717101600000|2024-05-30 20:40:00|6562.4|6544.4|6562.2|6544.2|6562.4|6544.4|6561.7|6543.7|0
1717101900000|2024-05-30 20:45:00|6561.8|6543.8|6561.6|6543.6|6562.4|6544.4|6561.6|6543.6|0
1717102200000|2024-05-30 20:50:00|6561.8|6543.8|6562.2|6544.2|6562.4|6544.4|6561.4|6543.4|0
1717102500000|2024-05-30 20:55:00|6562.1|6544.1|6563.7|6545.7|6564.4|6546.4|6562|6544|0
1717102800000|2024-05-30 21:00:00|6563.6|6545.6|6561.3|6543.3|6564.4|6546.4|6561.3|6543.3|0
1717103100000|2024-05-30 21:05:00|6560.3|6542.3|6558.7|6540.7|6560.8|6542.8|6558.7|6540.7|0
1717103400000|2024-05-30 21:10:00|6558.9|6540.9|6559|6541|6559.2|6541.2|6557.8|6539.8|0
1717103700000|2024-05-30 21:15:00|6558.9|6540.9|6559.8|6541.8|6559.8|6541.8|6558.9|6540.9|0
1717104000000|2024-05-30 21:20:00|6559.6|6541.6|6559.5|6541.5|6559.7|6541.7|6559.3|6541.3|0
1717104300000|2024-05-30 21:25:00|6559.7|6541.7|6559.5|6541.5|6559.7|6541.7|6559.4|6541.4|0
1717104600000|2024-05-30 21:30:00|6559.6|6541.6|6559.4|6541.4|6559.8|6541.8|6559.4|6541.4|0
1717105200000|2024-05-30 21:40:00|6559.6|6541.6|6559.8|6541.8|6559.9|6541.9|6559.6|6541.6|0
1717105500000|2024-05-30 21:45:00|6559.9|6541.9|6559.9|6541.9|6560.2|6542.2|6559.7|6541.7|0
1717105800000|2024-05-30 21:50:00|6559.7|6541.7|6558.8|6540.8|6559.7|6541.7|6558.1|6540.1|0
1717106100000|2024-05-30 21:55:00|6558.7|6540.7|6560.2|6542.2|6560.3|6542.3|6558.7|6540.7|0
1717106400000|2024-05-30 22:00:00|6561|6543|6559.3|6541.3|6561.4|6543.4|6556.9|6538.9|0
1717106700000|2024-05-30 22:05:00|6559.1|6541.1|6556.4|6538.4|6559.2|6541.2|6555.6|6537.6|0
1717107000000|2024-05-30 22:10:00|6556.5|6538.5|6556.8|6538.8|6557.2|6539.2|6556.2|6538.2|0
1717107300000|2024-05-30 22:15:00|6557|6539|6555.7|6537.7|6557.2|6539.2|6555.6|6537.6|0
1717107600000|2024-05-30 22:20:00|6555.8|6537.8|6556.5|6538.5|6556.8|6538.8|6555.4|6537.4|0
1717107900000|2024-05-30 22:25:00|6556.6|6538.6|6556.4|6538.4|6556.8|6538.8|6556.2|6538.2|0
1717108200000|2024-05-30 22:30:00|6556.7|6538.7|6557.5|6539.5|6557.7|6539.7|6556.7|6538.7|0
1717108500000|2024-05-30 22:35:00|6557.6|6539.6|6558.1|6540.1|6558.3|6540.3|6557.6|6539.6|0
1717108800000|2024-05-30 22:40:00|6558.2|6540.2|6558.5|6540.5|6558.7|6540.7|6557.9|6539.9|0
1717109100000|2024-05-30 22:45:00|6558.3|6540.3|6557.9|6539.9|6558.3|6540.3|6557.9|6539.9|0
1717109400000|2024-05-30 22:50:00|6557.5|6539.5|6557|6539|6557.5|6539.5|6556.8|6538.8|0
1717109700000|2024-05-30 22:55:00|6556.9|6538.9|6557|6539|6557.5|6539.5|6556.9|6538.9|0
1717110000000|2024-05-30 23:00:00|6556.9|6538.9|6556.6|6538.6|6557.2|6539.2|6556.4|6538.4|0
1717110300000|2024-05-30 23:05:00|6556.8|6538.8|6557.5|6539.5|6557.9|6539.9|6556.8|6538.8|0
1717110600000|2024-05-30 23:10:00|6557.3|6539.3|6557.2|6539.2|6557.3|6539.3|6556.8|6538.8|0
1717110900000|2024-05-30 23:15:00|6557.1|6539.1|6555.8|6537.8|6557.1|6539.1|6555.8|6537.8|0
1717111200000|2024-05-30 23:20:00|6555.9|6537.9|6556|6538|6556|6538|6555.5|6537.5|0
1717111500000|2024-05-30 23:25:00|6555.9|6537.9|6556.4|6538.4|6556.4|6538.4|6555.8|6537.8|0
1717111800000|2024-05-30 23:30:00|6556.6|6538.6|6556.8|6538.8|6557.7|6539.7|6556.6|6538.6|0
1717112100000|2024-05-30 23:35:00|6557|6539|6556|6538|6557|6539|6555.6|6537.6|0
1717112400000|2024-05-30 23:40:00|6556.2|6538.2|6555.5|6537.5|6556.4|6538.4|6555.2|6537.2|0
1717112700000|2024-05-30 23:45:00|6555.4|6537.4|6554.6|6536.6|6555.8|6537.8|6554.6|6536.6|0
1717113000000|2024-05-30 23:50:00|6554.8|6536.8|6555.8|6537.8|6556|6538|6554.2|6536.2|0
1717113300000|2024-05-30 23:55:00|6555.6|6537.6|6555|6537|6555.6|6537.6|6554.6|6536.6|0
1717113600000|2024-05-31 00:00:00|6555.2|6537.2|6555.9|6537.9|6556.6|6538.6|6555.1|6537.1|0
1717113900000|2024-05-31 00:05:00|6555.8|6537.8|6555.2|6537.2|6556.3|6538.3|6554.7|6536.7|0
1717114200000|2024-05-31 00:10:00|6555.1|6537.1|6551.1|6533.1|6555.7|6537.7|6549.4|6531.4|0
1717114500000|2024-05-31 00:15:00|6551.2|6533.2|6550.6|6532.6|6551.2|6533.2|6549.1|6531.1|0
1717114800000|2024-05-31 00:20:00|6550.7|6532.7|6550.3|6532.3|6551.7|6533.7|6549.4|6531.4|0
1717115100000|2024-05-31 00:25:00|6550.5|6532.5|6551|6533|6552.4|6534.4|6550.2|6532.2|0
1717115400000|2024-05-31 00:30:00|6551.2|6533.2|6550|6532|6552.4|6534.4|6550|6532|0
1717115700000|2024-05-31 00:35:00|6550.1|6532.1|6549.4|6531.4|6550.4|6532.4|6548.5|6530.5|0
1717116000000|2024-05-31 00:40:00|6549.5|6531.5|6549.4|6531.4|6549.8|6531.8|6548.7|6530.7|0
1717116300000|2024-05-31 00:45:00|6549.5|6531.5|6548.5|6530.5|6549.9|6531.9|6548.3|6530.3|0
1717116600000|2024-05-31 00:50:00|6548.7|6530.7|6550.3|6532.3|6550.4|6532.4|6548.3|6530.3|0
1717116900000|2024-05-31 00:55:00|6550.4|6532.4|6552.7|6534.7|6552.7|6534.7|6550.3|6532.3|0
1717117200000|2024-05-31 01:00:00|6552.6|6534.6|6555|6537|6556.8|6538.8|6552.6|6534.6|0
1717117500000|2024-05-31 01:05:00|6554.8|6536.8|6549.3|6531.3|6555|6537|6548.3|6530.3|0
1717117800000|2024-05-31 01:10:00|6549.1|6531.1|6554.8|6536.8|6556.1|6538.1|6549.1|6531.1|0
1717118100000|2024-05-31 01:15:00|6555.2|6537.2|6541.1|6535.1|6555.2|6543.1|6528.1|6522.1|2662
1717118400000|2024-05-31 01:20:00|6540.1|6534.1|6540.1|6534.1|6550.1|6544.1|6533.1|6527.1|1794
1717118700000|2024-05-31 01:25:00|6541.1|6535.1|6544.1|6538.1|6549.1|6543.1|6540.1|6534.1|1054
1717119000000|2024-05-31 01:30:00|6548.1|6542.1|6566.4|6560.4|6566.4|6560.4|6533.1|6527.1|4943
1717119300000|2024-05-31 01:35:00|6565.4|6559.4|6580.4|6574.4|6586.4|6580.4|6558.4|6552.4|4003
1717119600000|2024-05-31 01:40:00|6579.4|6573.4|6576.4|6570.4|6585.4|6579.4|6570.4|6564.4|4009
1717119900000|2024-05-31 01:45:00|6575.4|6569.4|6569.4|6563.4|6575.4|6569.4|6555.4|6549.4|2118
1717120200000|2024-05-31 01:50:00|6570.4|6564.4|6585.4|6579.4|6588.4|6582.4|6561.4|6555.4|1537
1717120500000|2024-05-31 01:55:00|6586.4|6580.4|6593.4|6587.4|6600.4|6594.4|6576.4|6570.4|3018
1717120800000|2024-05-31 02:00:00|6592.4|6586.4|6574.4|6568.4|6594.4|6588.4|6573.4|6567.4|1506
1717121100000|2024-05-31 02:05:00|6575.4|6569.4|6564.4|6558.4|6578.4|6572.4|6561.4|6555.4|1471
1717121400000|2024-05-31 02:10:00|6565.4|6559.4|6559.4|6553.4|6568.4|6562.4|6555.4|6549.4|1214
1717121700000|2024-05-31 02:15:00|6560.4|6554.4|6576.4|6570.4|6579.4|6573.4|6553.4|6547.4|1636
1717122000000|2024-05-31 02:20:00|6575.4|6569.4|6582.4|6576.4|6582.4|6576.4|6567.4|6561.4|861
1717122300000|2024-05-31 02:25:00|6581.4|6575.4|6560.4|6554.4|6582.4|6576.4|6559.4|6553.4|936
1717122600000|2024-05-31 02:30:00|6561.4|6555.4|6556.4|6550.4|6562.4|6556.4|6553.4|6547.4|914
1717122900000|2024-05-31 02:35:00|6557.4|6551.4|6569.4|6563.4|6571.4|6565.4|6555.4|6549.4|687
1717123200000|2024-05-31 02:40:00|6568.4|6562.4|6564.4|6558.4|6572.4|6566.4|6562.4|6556.4|651
1717123500000|2024-05-31 02:45:00|6563.4|6557.4|6558.4|6552.4|6567.4|6561.4|6554.4|6548.4|970
1717123800000|2024-05-31 02:50:00|6559.4|6553.4|6554.4|6548.4|6562.4|6556.4|6553.4|6547.4|649
1717124100000|2024-05-31 02:55:00|6556.4|6550.4|6544.4|6538.4|6561.4|6555.4|6542.4|6536.4|1106
1717124400000|2024-05-31 03:00:00|6543.4|6537.4|6547.4|6541.4|6547.4|6541.4|6539.4|6533.4|729
1717124700000|2024-05-31 03:05:00|6548.4|6542.4|6558.4|6552.4|6558.4|6552.4|6544.4|6538.4|2118
1717125000000|2024-05-31 03:10:00|6557.4|6551.4|6550.4|6544.4|6560.4|6554.4|6548.4|6542.4|935
1717125300000|2024-05-31 03:15:00|6548.4|6542.4|6543.4|6537.4|6548.4|6542.4|6533.4|6527.4|848
1717125600000|2024-05-31 03:20:00|6542.4|6536.4|6541.4|6535.4|6548.4|6542.4|6536.4|6530.4|670
1717125900000|2024-05-31 03:25:00|6542.4|6536.4|6549.4|6543.4|6550.4|6544.4|6540.4|6534.4|423
1717126200000|2024-05-31 03:30:00|6548.4|6542.4|6544.4|6538.4|6548.4|6542.4|6542.4|6536.4|397
1717126500000|2024-05-31 03:35:00|6545.4|6539.4|6545.4|6539.4|6549.4|6543.4|6542.4|6536.4|287
1717126800000|2024-05-31 03:40:00|6544.4|6538.4|6540.4|6534.4|6546.4|6540.4|6537.4|6531.4|1460
1717127100000|2024-05-31 03:45:00|6541.4|6535.4|6540.4|6534.4|6543.4|6537.4|6540.4|6534.4|330
1717127400000|2024-05-31 03:50:00|6541.4|6535.4|6537.4|6531.4|6541.4|6535.4|6535.4|6529.4|315
1717127700000|2024-05-31 03:55:00|6536.4|6530.4|6537.4|6531.4|6539.4|6533.4|6534.4|6528.4|313
1717128000000|2024-05-31 04:00:00|6544.6|6526.6|6544.2|6526.2|6544.6|6526.6|6544.2|6526.2|7
1717128300000|2024-05-31 04:05:00|6544|6526|6543.6|6525.6|6544.4|6526.4|6543.6|6525.6|0
1717128600000|2024-05-31 04:10:00|6543.8|6525.8|6543.4|6525.4|6543.9|6525.9|6543.4|6525.4|0
1717128900000|2024-05-31 04:15:00|6543.2|6525.2|6542.9|6524.9|6543.6|6525.6|6542.8|6524.8|0
1717129200000|2024-05-31 04:20:00|6543.1|6525.1|6543.3|6525.3|6543.6|6525.6|6543.1|6525.1|0
1717129500000|2024-05-31 04:25:00|6543.4|6525.4|6543.3|6525.3|6543.4|6525.4|6542.7|6524.7|0
1717129800000|2024-05-31 04:30:00|6543.1|6525.1|6542.4|6524.4|6543.1|6525.1|6542.2|6524.2|0
1717130100000|2024-05-31 04:35:00|6542.3|6524.3|6541.9|6523.9|6542.4|6524.4|6541.8|6523.8|0
1717130400000|2024-05-31 04:40:00|6541.8|6523.8|6541.9|6523.9|6542.1|6524.1|6541.5|6523.5|0
1717130700000|2024-05-31 04:45:00|6541.8|6523.8|6542.3|6524.3|6542.8|6524.8|6541.7|6523.7|0
1717131000000|2024-05-31 04:50:00|6542.5|6524.5|6543.3|6525.3|6543.3|6525.3|6542.3|6524.3|0
1717131300000|2024-05-31 04:55:00|6543.1|6525.1|6543.1|6525.1|6543.5|6525.5|6543.1|6525.1|0
1717131600000|2024-05-31 05:00:00|6542.9|6524.9|6545.4|6539.4|6545.4|6539.4|6532.4|6524.9|1161
1717131900000|2024-05-31 05:05:00|6544.4|6538.4|6545.4|6539.4|6549.4|6543.4|6543.4|6537.4|1250
1717132200000|2024-05-31 05:10:00|6546.4|6540.4|6547.4|6541.4|6547.4|6541.4|6541.4|6535.4|408
1717132500000|2024-05-31 05:15:00|6546.4|6540.4|6536.4|6530.4|6548.4|6542.4|6535.4|6529.4|1626
1717132800000|2024-05-31 05:20:00|6535.4|6529.4|6536.4|6530.4|6540.4|6534.4|6535.4|6529.4|431
1717133100000|2024-05-31 05:25:00|6535.4|6529.4|6513.4|6507.4|6535.4|6529.4|6512.4|6506.4|2222
1717133400000|2024-05-31 05:30:00|6512.4|6506.4|6516.4|6510.4|6516.4|6510.4|6508.4|6502.4|1356
1717133700000|2024-05-31 05:35:00|6517.4|6511.4|6523.4|6517.4|6526.4|6520.4|6515.4|6509.4|2119
1717134000000|2024-05-31 05:40:00|6524.4|6518.4|6533.4|6527.4|6537.4|6531.4|6518.4|6512.4|815
1717134300000|2024-05-31 05:45:00|6534.4|6528.4|6535.4|6529.4|6535.4|6529.4|6528.4|6522.4|1032
1717134600000|2024-05-31 05:50:00|6534.4|6528.4|6523.4|6517.4|6535.4|6529.4|6522.4|6516.4|550
1717134900000|2024-05-31 05:55:00|6522.4|6516.4|6510.4|6504.4|6524.4|6518.4|6509.4|6503.4|704
1717135200000|2024-05-31 06:00:00|6509.4|6503.4|6505.4|6499.4|6512.4|6506.4|6497.4|6491.4|1297
1717135500000|2024-05-31 06:05:00|6504.4|6498.4|6496.4|6490.4|6506.4|6500.4|6493.4|6487.4|770
1717135800000|2024-05-31 06:10:00|6495.4|6489.4|6495.4|6489.4|6498.4|6492.4|6487.4|6481.4|1273
1717136100000|2024-05-31 06:15:00|6494.4|6488.4|6478.4|6472.4|6498.4|6492.4|6475.4|6469.4|1197
1717136400000|2024-05-31 06:20:00|6477.4|6471.4|6472.4|6466.4|6482.4|6476.4|6458.4|6452.4|4439
1717136700000|2024-05-31 06:25:00|6471.4|6465.4|6482.4|6476.4|6482.4|6476.4|6470.4|6464.4|1586
1717137000000|2024-05-31 06:30:00|6483.4|6477.4|6479.4|6473.4|6487.4|6481.4|6478.4|6472.4|1419
1717137300000|2024-05-31 06:35:00|6478.4|6472.4|6487.4|6481.4|6487.4|6481.4|6477.4|6471.4|996
1717137600000|2024-05-31 06:40:00|6486.4|6480.4|6473.4|6467.4|6486.4|6480.4|6471.4|6465.4|1097
1717137900000|2024-05-31 06:45:00|6472.4|6466.4|6473.4|6467.4|6474.4|6468.4|6464.4|6458.4|1492
1717138200000|2024-05-31 06:50:00|6474.4|6468.4|6476.4|6470.4|6479.4|6473.4|6473.4|6467.4|1464
1717138500000|2024-05-31 06:55:00|6477.4|6471.4|6470.4|6464.4|6479.4|6473.4|6469.4|6463.4|858
1717138800000|2024-05-31 07:00:00|6469.4|6463.4|6467.4|6461.4|6478.4|6472.4|6464.4|6458.4|2188
1717139100000|2024-05-31 07:05:00|6468.4|6462.4|6472.4|6466.4|6473.4|6467.4|6468.4|6462.4|1435
1717139400000|2024-05-31 07:10:00|6471.4|6465.4|6464.4|6458.4|6472.4|6466.4|6462.4|6456.4|411
1717139700000|2024-05-31 07:15:00|6463.4|6457.4|6463.4|6457.4|6464.4|6458.4|6455.4|6449.4|831
1717140000000|2024-05-31 07:20:00|6462.4|6456.4|6454.4|6448.4|6462.4|6456.4|6454.4|6448.4|616
1717140300000|2024-05-31 07:25:00|6455.4|6449.4|6453.4|6447.4|6458.4|6452.4|6450.4|6444.4|1149
1717140600000|2024-05-31 07:30:00|6454.4|6448.4|6440.4|6434.4|6454.4|6448.4|6438.4|6432.4|3729
1717140900000|2024-05-31 07:35:00|6441.4|6435.4|6436.4|6430.4|6443.4|6437.4|6425.4|6419.4|1903
1717141200000|2024-05-31 07:40:00|6435.4|6429.4|6425.4|6419.4|6438.4|6432.4|6424.4|6418.4|1560
1717141500000|2024-05-31 07:45:00|6426.4|6420.4|6420.4|6414.4|6426.4|6420.4|6416.4|6410.4|4211
1717141800000|2024-05-31 07:50:00|6421.4|6415.4|6402.4|6396.4|6421.4|6415.4|6401.4|6395.4|5819
1717142100000|2024-05-31 07:55:00|6404.4|6398.4|6405.4|6399.4|6409.4|6403.4|6400.4|6394.4|4652
1717142400000|2024-05-31 08:00:00|6404.4|6398.4|6394.4|6388.4|6404.4|6398.4|6384.4|6378.4|8897
1717142700000|2024-05-31 08:05:00|6392.4|6386.4|6400.4|6394.4|6403.4|6397.4|6390.4|6384.4|7540
1717143000000|2024-05-31 08:10:00|6399.4|6393.4|6403.4|6397.4|6406.4|6400.4|6398.4|6392.4|5000
1717143300000|2024-05-31 08:15:00|6404.4|6398.4|6404.4|6398.4|6404.4|6398.4|6396.4|6390.4|3022
1717143600000|2024-05-31 08:20:00|6405.4|6399.4|6404.4|6398.4|6406.4|6400.4|6399.4|6393.4|3066
1717143900000|2024-05-31 08:25:00|6403.4|6397.4|6404.4|6398.4|6408.4|6402.4|6400.4|6394.4|1977
1717144200000|2024-05-31 08:30:00|6412.3|6394.3|6411.5|6393.5|6413|6395|6411.4|6393.4|123
1717144500000|2024-05-31 08:35:00|6411.4|6393.4|6411|6393|6412|6394|6410.6|6392.6|0
1717144800000|2024-05-31 08:40:00|6411.2|6393.2|6411.3|6393.3|6411.9|6393.9|6411.1|6393.1|0
1717145100000|2024-05-31 08:45:00|6411.2|6393.2|6410.6|6392.6|6411.5|6393.5|6410.6|6392.6|0
1717145400000|2024-05-31 08:50:00|6410.4|6392.4|6409.6|6391.6|6410.9|6392.9|6409.1|6391.1|0
1717145700000|2024-05-31 08:55:00|6409.7|6391.7|6408.4|6390.4|6409.8|6391.8|6407.9|6389.9|0
1717146000000|2024-05-31 09:00:00|6408.3|6390.3|6406|6388|6408.4|6390.4|6405.7|6387.7|0
1717146300000|2024-05-31 09:05:00|6406.2|6388.2|6406.1|6388.1|6407.1|6389.1|6405|6387|0
1717146600000|2024-05-31 09:10:00|6406.3|6388.3|6406.1|6388.1|6407.2|6389.2|6405.8|6387.8|0
1717146900000|2024-05-31 09:15:00|6403.4|6397.4|6406.4|6400.4|6406.4|6400.4|6386.4|6380.4|1152
1717147200000|2024-05-31 09:20:00|6407.4|6401.4|6405.4|6399.4|6408.4|6402.4|6402.4|6396.4|327
1717147500000|2024-05-31 09:25:00|6403.4|6397.4|6404.4|6398.4|6407.4|6401.4|6403.4|6397.4|95
1717147800000|2024-05-31 09:30:00|6403.4|6397.4|6397.4|6391.4|6407.4|6401.4|6397.4|6391.4|308
1717148100000|2024-05-31 09:35:00|6398.4|6392.4|6394.4|6388.4|6400.4|6394.4|6394.4|6388.4|162
1717148400000|2024-05-31 09:40:00|6393.4|6387.4|6389.4|6383.4|6394.4|6388.4|6385.4|6379.4|2335
1717148700000|2024-05-31 09:45:00|6390.4|6384.4|6390.4|6384.4|6393.4|6387.4|6387.4|6381.4|488
1717149000000|2024-05-31 09:50:00|6391.4|6385.4|6388.4|6382.4|6392.4|6386.4|6386.4|6380.4|154
1717149300000|2024-05-31 09:55:00|6389.4|6383.4|6394.4|6388.4|6397.4|6391.4|6389.4|6383.4|196
1717149600000|2024-05-31 10:00:00|6394.9|6388.9|6395.9|6389.9|6397.9|6391.9|6393.4|6387.4|169
1717149900000|2024-05-31 10:05:00|6396.9|6390.9|6392.9|6386.9|6397.9|6391.9|6392.9|6386.9|162
1717150200000|2024-05-31 10:10:00|6392.4|6386.4|6392.9|6386.9|6392.9|6386.9|6390.9|6384.9|63
1717150500000|2024-05-31 10:15:00|6392.4|6386.4|6393.9|6387.9|6393.9|6387.9|6388.4|6382.4|43
1717150800000|2024-05-31 10:20:00|6394.4|6388.4|6396.9|6390.9|6397.4|6391.4|6393.9|6387.9|32
1717151100000|2024-05-31 10:25:00|6396.4|6390.4|6394.9|6388.9|6396.9|6390.9|6393.9|6387.9|42
1717151400000|2024-05-31 10:30:00|6395.9|6389.9|6396.4|6390.4|6398.9|6392.9|6395.9|6389.9|122
1717151700000|2024-05-31 10:35:00|6395.9|6389.9|6402.9|6396.9|6404.9|6398.9|6392.9|6386.9|240
1717152000000|2024-05-31 10:40:00|6403.4|6397.4|6405.9|6399.9|6406.9|6400.9|6403.4|6397.4|186
1717152300000|2024-05-31 10:45:00|6405.4|6399.4|6409.9|6403.9|6409.9|6403.9|6404.4|6398.4|113
1717152600000|2024-05-31 10:50:00|6410.4|6404.4|6405.9|6399.9|6410.9|6404.9|6403.9|6397.9|178
1717152900000|2024-05-31 10:55:00|6406.4|6400.4|6411.9|6405.9|6412.9|6406.9|6405.9|6399.9|132
1717153200000|2024-05-31 11:00:00|6412.4|6406.4|6416.4|6410.4|6417.9|6411.9|6411.4|6405.4|164
1717153500000|2024-05-31 11:05:00|6415.9|6409.9|6417.4|6411.4|6417.9|6411.9|6415.4|6409.4|174
1717153800000|2024-05-31 11:10:00|6417.9|6411.9|6424.9|6418.9|6425.9|6419.9|6417.4|6411.4|187
1717154100000|2024-05-31 11:15:00|6423.9|6417.9|6418.9|6412.9|6424.9|6418.9|6417.9|6411.9|63
1717154400000|2024-05-31 11:20:00|6418.4|6412.4|6419.4|6413.4|6420.4|6414.4|6416.4|6410.4|80
1717154700000|2024-05-31 11:25:00|6418.9|6412.9|6419.9|6413.9|6420.9|6414.9|6417.9|6411.9|54
1717155000000|2024-05-31 11:30:00|6420.4|6414.4|6421.9|6415.9|6422.9|6416.9|6419.9|6413.9|87
1717155300000|2024-05-31 11:35:00|6422.4|6416.4|6424.9|6418.9|6424.9|6418.9|6420.9|6414.9|181
1717155600000|2024-05-31 11:40:00|6425.4|6419.4|6427.9|6421.9|6429.9|6423.9|6424.9|6418.9|538
1717155900000|2024-05-31 11:45:00|6428.4|6422.4|6428.9|6422.9|6429.9|6423.9|6425.9|6419.9|178
1717156200000|2024-05-31 11:50:00|6428.4|6422.4|6423.9|6417.9|6428.4|6422.4|6422.9|6416.9|222
1717156500000|2024-05-31 11:55:00|6423.4|6417.4|6428.4|6422.4|6430.9|6424.9|6422.9|6416.9|145
1717156800000|2024-05-31 12:00:00|6427.9|6421.9|6432.9|6426.9|6432.9|6426.9|6426.9|6420.9|87
1717157100000|2024-05-31 12:05:00|6432.4|6426.4|6438.4|6432.4|6438.9|6432.9|6431.9|6425.9|368
1717157400000|2024-05-31 12:10:00|6437.9|6431.9|6437.9|6431.9|6438.9|6432.9|6436.9|6430.9|66
1717157700000|2024-05-31 12:15:00|6437.4|6431.4|6434.4|6428.4|6437.4|6431.4|6432.9|6426.9|87
1717158000000|2024-05-31 12:20:00|6434.9|6428.9|6434.4|6428.4|6436.9|6430.9|6433.9|6427.9|66
1717158300000|2024-05-31 12:25:00|6433.9|6427.9|6434.9|6428.9|6437.9|6431.9|6433.9|6427.9|105
1717158600000|2024-05-31 12:30:00|6440.9|6434.9|6444.4|6438.4|6451.4|6445.4|6435.9|6429.9|741
1717158900000|2024-05-31 12:35:00|6444.9|6438.9|6449.9|6443.9|6450.9|6444.9|6438.9|6432.9|413
1717159200000|2024-05-31 12:40:00|6449.4|6443.4|6453.9|6447.9|6453.9|6447.9|6446.4|6440.4|492
1717159500000|2024-05-31 12:45:00|6453.4|6447.4|6448.9|6442.9|6453.4|6447.4|6448.9|6442.9|372
1717159800000|2024-05-31 12:50:00|6448.4|6442.4|6450.9|6444.9|6451.9|6445.9|6447.9|6441.9|277
1717160100000|2024-05-31 12:55:00|6451.4|6445.4|6442.9|6436.9|6451.4|6445.4|6442.9|6436.9|103
1717160400000|2024-05-31 13:00:00|6442.4|6436.4|6440.4|6434.4|6443.9|6437.9|6438.9|6432.9|67
1717160700000|2024-05-31 13:05:00|6440.9|6434.9|6435.4|6429.4|6440.9|6434.9|6433.9|6427.9|78
1717161000000|2024-05-31 13:10:00|6435.9|6429.9|6444.4|6438.4|6445.9|6439.9|6435.4|6429.4|166
1717161300000|2024-05-31 13:15:00|6443.9|6437.9|6436.4|6430.4|6443.9|6437.9|6434.9|6428.9|141
1717161600000|2024-05-31 13:20:00|6436.9|6430.9|6431.4|6425.4|6437.9|6431.9|6430.9|6424.9|138
1717161900000|2024-05-31 13:25:00|6431.9|6425.9|6430.9|6424.9|6436.9|6430.9|6429.9|6423.9|110
1717162200000|2024-05-31 13:30:00|6428.9|6422.9|6433.9|6427.9|6436.9|6430.9|6416.4|6410.4|1672
1717162500000|2024-05-31 13:35:00|6434.4|6428.4|6441.9|6435.9|6448.9|6442.9|6434.4|6428.4|786
1717162800000|2024-05-31 13:40:00|6442.4|6436.4|6439.4|6433.4|6444.4|6438.4|6431.9|6425.9|455
1717163100000|2024-05-31 13:45:00|6440.4|6434.4|6437.9|6431.9|6451.9|6445.9|6436.9|6430.9|615
1717163400000|2024-05-31 13:50:00|6437.4|6431.4|6434.4|6428.4|6445.4|6439.4|6433.9|6427.9|305
1717163700000|2024-05-31 13:55:00|6434.9|6428.9|6440.9|6434.9|6441.9|6435.9|6433.4|6427.4|421
1717164000000|2024-05-31 14:00:00|6441.4|6435.4|6440.4|6434.4|6445.4|6439.4|6435.9|6429.9|399
1717164300000|2024-05-31 14:05:00|6440.9|6434.9|6447.9|6441.9|6447.9|6441.9|6438.9|6432.9|451
1717164600000|2024-05-31 14:10:00|6446.9|6440.9|6441.4|6435.4|6452.9|6446.9|6439.9|6433.9|498
1717164900000|2024-05-31 14:15:00|6440.9|6434.9|6433.9|6427.9|6440.9|6434.9|6433.4|6427.4|271
1717165200000|2024-05-31 14:20:00|6433.4|6427.4|6427.9|6421.9|6436.9|6430.9|6427.9|6421.9|418
1717165500000|2024-05-31 14:25:00|6428.4|6422.4|6425.9|6419.9|6433.4|6427.4|6425.9|6419.9|192
1717165800000|2024-05-31 14:30:00|6425.4|6419.4|6423.9|6417.9|6425.9|6419.9|6420.9|6414.9|374
1717166100000|2024-05-31 14:35:00|6423.4|6417.4|6421.9|6415.9|6425.9|6419.9|6420.4|6414.4|180
1717166400000|2024-05-31 14:40:00|6420.9|6414.9|6412.4|6406.4|6422.9|6416.9|6412.4|6406.4|269
1717166700000|2024-05-31 14:45:00|6412.9|6406.9|6411.9|6405.9|6416.9|6410.9|6410.9|6404.9|332
1717167000000|2024-05-31 14:50:00|6412.4|6406.4|6413.9|6407.9|6416.9|6410.9|6408.9|6402.9|405
1717167300000|2024-05-31 14:55:00|6414.4|6408.4|6417.9|6411.9|6422.4|6416.4|6414.4|6408.4|236
1717167600000|2024-05-31 15:00:00|6418.4|6412.4|6412.9|6406.9|6420.4|6414.4|6411.9|6405.9|316
1717167900000|2024-05-31 15:05:00|6413.4|6407.4|6416.4|6410.4|6416.9|6410.9|6410.9|6404.9|138
1717168200000|2024-05-31 15:10:00|6415.9|6409.9|6417.9|6411.9|6418.4|6412.4|6412.9|6406.9|174
1717168500000|2024-05-31 15:15:00|6417.4|6411.4|6413.4|6407.4|6418.9|6412.9|6412.9|6406.9|183
1717168800000|2024-05-31 15:20:00|6413.9|6407.9|6407.9|6401.9|6413.9|6407.9|6403.9|6397.9|437
1717169100000|2024-05-31 15:25:00|6406.9|6400.9|6412.9|6406.9|6415.9|6409.9|6404.4|6398.4|601
1717169400000|2024-05-31 15:30:00|6412.4|6406.4|6406.9|6400.9|6412.4|6406.4|6403.9|6397.9|410
1717169700000|2024-05-31 15:35:00|6406.4|6400.4|6402.9|6396.9|6409.9|6403.9|6402.9|6396.9|189
1717170000000|2024-05-31 15:40:00|6402.4|6396.4|6406.4|6400.4|6409.9|6403.9|6401.9|6395.9|314
1717170300000|2024-05-31 15:45:00|6406.9|6400.9|6409.9|6403.9|6411.9|6405.9|6406.9|6400.9|98
1717170600000|2024-05-31 15:50:00|6410.9|6404.9|6412.9|6406.9|6413.9|6407.9|6409.4|6403.4|55
1717170900000|2024-05-31 15:55:00|6413.4|6407.4|6409.4|6403.4|6413.4|6407.4|6409.4|6403.4|19
1717171200000|2024-05-31 16:00:00|6410.4|6404.4|6414.4|6408.4|6416.4|6410.4|6407.4|6401.4|356
1717171500000|2024-05-31 16:05:00|6415.4|6409.4|6412.4|6406.4|6415.4|6409.4|6410.4|6404.4|38
1717171800000|2024-05-31 16:10:00|6411.4|6405.4|6410.4|6404.4|6411.4|6405.4|6406.4|6400.4|79
1717172100000|2024-05-31 16:15:00|6409.4|6403.4|6408.4|6402.4|6409.4|6403.4|6406.4|6400.4|45
1717172400000|2024-05-31 16:20:00|6411.4|6405.4|6412.4|6406.4|6413.4|6407.4|6408.4|6402.4|187
1717172700000|2024-05-31 16:25:00|6411.4|6405.4|6412.4|6406.4|6412.4|6406.4|6411.4|6405.4|63
1717173000000|2024-05-31 16:30:00|6411.4|6405.4|6415.4|6409.4|6415.4|6409.4|6410.4|6404.4|54
1717173300000|2024-05-31 16:35:00|6414.4|6408.4|6422.4|6416.4|6422.4|6416.4|6413.4|6407.4|139
1717173600000|2024-05-31 16:40:00|6423.4|6417.4|6425.4|6419.4|6427.4|6421.4|6423.4|6417.4|114
1717173900000|2024-05-31 16:45:00|6426.4|6420.4|6425.4|6419.4|6428.4|6422.4|6425.4|6419.4|98
1717174200000|2024-05-31 16:50:00|6424.4|6418.4|6427.4|6421.4|6428.4|6422.4|6424.4|6418.4|80
1717174500000|2024-05-31 16:55:00|6428.4|6422.4|6428.4|6422.4|6430.4|6424.4|6428.4|6422.4|118
1717174800000|2024-05-31 17:00:00|6429.4|6423.4|6431.4|6425.4|6432.4|6426.4|6428.4|6422.4|58
1717175100000|2024-05-31 17:05:00|6428.4|6422.4|6431.4|6425.4|6431.4|6425.4|6428.4|6422.4|19
1717175400000|2024-05-31 17:10:00|6432.4|6426.4|6433.4|6427.4|6434.4|6428.4|6431.4|6425.4|25
1717175700000|2024-05-31 17:15:00|6434.4|6428.4|6433.4|6427.4|6435.4|6429.4|6433.4|6427.4|26
1717176000000|2024-05-31 17:20:00|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6431.4|6425.4|59
1717176300000|2024-05-31 17:25:00|6433.4|6427.4|6435.4|6429.4|6437.4|6431.4|6433.4|6427.4|63
1717176600000|2024-05-31 17:30:00|||||||||18
1717176900000|2024-05-31 17:35:00|6434.4|6428.4|6433.4|6427.4|6434.4|6428.4|6433.4|6427.4|22
1717177200000|2024-05-31 17:40:00|6432.4|6426.4|6433.4|6427.4|6433.4|6427.4|6431.4|6425.4|60
1717177500000|2024-05-31 17:45:00|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6430.4|6424.4|74
1717177800000|2024-05-31 17:50:00|6433.4|6427.4|6432.4|6426.4|6433.4|6427.4|6431.4|6425.4|31
1717178100000|2024-05-31 17:55:00|6433.4|6427.4|6431.4|6425.4|6434.4|6428.4|6431.4|6425.4|27
1717178400000|2024-05-31 18:00:00|6432.4|6426.4|6430.4|6424.4|6432.4|6426.4|6430.4|6424.4|86
1717178700000|2024-05-31 18:05:00|6429.4|6423.4|6432.4|6426.4|6433.4|6427.4|6429.4|6423.4|99
1717179000000|2024-05-31 18:10:00|6433.4|6427.4|6433.4|6427.4|6435.4|6429.4|6433.4|6427.4|78
1717179300000|2024-05-31 18:15:00|6434.4|6428.4|6439.4|6433.4|6439.4|6433.4|6434.4|6428.4|48
1717179600000|2024-05-31 18:20:00|6440.4|6434.4|6444.4|6438.4|6444.4|6438.4|6440.4|6434.4|107
1717179900000|2024-05-31 18:25:00|6443.4|6437.4|6440.4|6434.4|6444.4|6438.4|6440.4|6434.4|93
1717180200000|2024-05-31 18:30:00|6441.4|6435.4|6437.4|6431.4|6441.4|6435.4|6436.4|6430.4|117
1717180500000|2024-05-31 18:35:00|6438.4|6432.4|6438.4|6432.4|6440.4|6434.4|6438.4|6432.4|131
1717180800000|2024-05-31 18:40:00|6439.4|6433.4|6440.4|6434.4|6441.4|6435.4|6438.4|6432.4|180
1717181100000|2024-05-31 18:45:00|6439.4|6433.4|6437.4|6431.4|6441.4|6435.4|6437.4|6431.4|104
1717181400000|2024-05-31 18:50:00|6436.4|6430.4|6435.4|6429.4|6437.4|6431.4|6433.4|6427.4|124
1717181700000|2024-05-31 18:55:00|6434.4|6428.4|6440.4|6422.4|6440.4|6431.4|6433.4|6422.4|106
1717182000000|2024-05-31 19:00:00|6440.9|6422.9|6440.2|6422.2|6441.6|6423.6|6437.7|6419.7|0
1717182300000|2024-05-31 19:05:00|6440.4|6422.4|6444.3|6426.3|6444.8|6426.8|6440.2|6422.2|0
1717182600000|2024-05-31 19:10:00|6444.1|6426.1|6446.3|6428.3|6446.8|6428.8|6443.6|6425.6|0
1717182900000|2024-05-31 19:15:00|6446.1|6428.1|6446.4|6428.4|6447|6429|6444.5|6426.5|0
1717183200000|2024-05-31 19:20:00|6446.5|6428.5|6449.1|6431.1|6449.2|6431.2|6446.2|6428.2|0
1717183500000|2024-05-31 19:25:00|6449.2|6431.2|6446.7|6428.7|6450.8|6432.8|6446.7|6428.7|0
1717183800000|2024-05-31 19:30:00|6446.2|6428.2|6448.1|6430.1|6449.7|6431.7|6444.8|6426.8|0
1717184100000|2024-05-31 19:35:00|6448.2|6430.2|6449.2|6431.2|6449.6|6431.6|6447.9|6429.9|0
1717184400000|2024-05-31 19:40:00|6449.4|6431.4|6458.5|6440.5|6459.5|6441.5|6449.2|6431.2|0
1717184700000|2024-05-31 19:45:00|6458.3|6440.3|6465.2|6447.2|6465.2|6447.2|6458.1|6440.1|0
1717185000000|2024-05-31 19:50:00|6464.6|6446.6|6474.2|6456.2|6476.6|6458.6|6464.6|6446.6|0
1717185300000|2024-05-31 19:55:00|6474.1|6456.1|6484.9|6466.9|6487.8|6469.8|6473.6|6455.6|0
1717185600000|2024-05-31 20:00:00|6471.2|6453.2|6476|6458|6479|6461|6466.6|6448.6|0
1717185900000|2024-05-31 20:05:00|6475.8|6457.8|6469|6451|6475.8|6457.8|6468.4|6450.4|0
1717186200000|2024-05-31 20:10:00|6468.8|6450.8|6471.6|6453.6|6471.8|6453.8|6468.8|6450.8|0
1717186500000|2024-05-31 20:15:00|6471.2|6453.2|6471.6|6453.6|6471.6|6453.6|6470.4|6452.4|0
1717186800000|2024-05-31 20:20:00|6471.8|6453.8|6473|6455|6474.6|6456.6|6471.8|6453.8|0
1717187100000|2024-05-31 20:25:00|6472.8|6454.8|6473.6|6455.6|6473.6|6455.6|6471.2|6453.2|0
1717187400000|2024-05-31 20:30:00|6473.5|6455.5|6473|6455|6473.6|6455.6|6471.4|6453.4|0
1717187700000|2024-05-31 20:35:00|6472.8|6454.8|6474.4|6456.4|6474.6|6456.6|6472.8|6454.8|0
1717188000000|2024-05-31 20:40:00|6474.6|6456.6|6476.6|6458.6|6476.8|6458.8|6474|6456|0
1717188300000|2024-05-31 20:45:00|6476.4|6458.4|6474|6456|6476.4|6458.4|6473.6|6455.6|0
1717188600000|2024-05-31 20:50:00|6473.8|6455.8|6473.8|6455.8|6474.8|6456.8|6473.6|6455.6|0
1717188900000|2024-05-31 20:55:00|6474|6456|6473|6455|6474|6456|6472.5|6454.5|0
1717189200000|2024-05-31 21:00:00|6473.4|6455.4|6473.4|6455.4|6473.4|6455.4|6473.4|6455.4|0
1717365600000|2024-06-02 22:00:00|6474.9|6456.9|6468.1|6450.1|6475|6457|6468.1|6450.1|0
1717365900000|2024-06-02 22:05:00|6467.8|6449.8|6467.7|6449.7|6468.3|6450.3|6466.4|6448.4|0
1717366200000|2024-06-02 22:10:00|6467.8|6449.8|6469.7|6451.7|6469.7|6451.7|6467.3|6449.3|0
1717366500000|2024-06-02 22:15:00|6469.8|6451.8|6473.5|6455.5|6473.7|6455.7|6469.8|6451.8|0
1717366800000|2024-06-02 22:20:00|6473.6|6455.6|6473.5|6455.5|6473.6|6455.6|6472.5|6454.5|0
1717367100000|2024-06-02 22:25:00|6473.3|6455.3|6472.9|6454.9|6475.1|6457.1|6472.9|6454.9|0
1717367400000|2024-06-02 22:30:00|6472.7|6454.7|6472.2|6454.2|6473.1|6455.1|6471.2|6453.2|0
1717367700000|2024-06-02 22:35:00|6472|6454|6471.2|6453.2|6472.2|6454.2|6470.8|6452.8|0
1717368000000|2024-06-02 22:40:00|6471|6453|6470.4|6452.4|6471.2|6453.2|6470.2|6452.2|0
1717368300000|2024-06-02 22:45:00|6470.2|6452.2|6471|6453|6471.2|6453.2|6470.2|6452.2|0
1717368600000|2024-06-02 22:50:00|6471.2|6453.2|6470.8|6452.8|6471.8|6453.8|6470.4|6452.4|0
1717368900000|2024-06-02 22:55:00|6470.6|6452.6|6471.2|6453.2|6471.6|6453.6|6470.6|6452.6|0
1717369200000|2024-06-02 23:00:00|6471|6453|6472.4|6454.4|6472.6|6454.6|6470.6|6452.6|0
1717369500000|2024-06-02 23:05:00|6472.7|6454.7|6471.8|6453.8|6473.8|6455.8|6471.3|6453.3|0
1717369800000|2024-06-02 23:10:00|6471.7|6453.7|6472|6454|6472.1|6454.1|6471|6453|0
1717370100000|2024-06-02 23:15:00|6472.1|6454.1|6471.9|6453.9|6472.2|6454.2|6471.4|6453.4|0
1717370400000|2024-06-02 23:20:00|6472|6454|6474.2|6456.2|6474.4|6456.4|6471.8|6453.8|0
1717370700000|2024-06-02 23:25:00|6474.4|6456.4|6474.8|6456.8|6475.4|6457.4|6474|6456|0
1717371000000|2024-06-02 23:30:00|6475|6457|6474.4|6456.4|6475.2|6457.2|6474|6456|0
1717371300000|2024-06-02 23:35:00|6474.2|6456.2|6474.6|6456.6|6474.6|6456.6|6474|6456|0
1717371600000|2024-06-02 23:40:00|6474.8|6456.8|6474|6456|6474.8|6456.8|6473.6|6455.6|0
1717371900000|2024-06-02 23:45:00|6473.8|6455.8|6473.8|6455.8|6474.6|6456.6|6473.4|6455.4|0
1717372200000|2024-06-02 23:50:00|6473.6|6455.6|6474.8|6456.8|6476.2|6458.2|6473.2|6455.2|0
1717372500000|2024-06-02 23:55:00|6475.2|6457.2|6475.8|6457.8|6477|6459|6475.1|6457.1|0
1717365600000|2024-06-02 22:00:00|6474.9|6456.9|6468.1|6450.1|6475|6457|6468.1|6450.1|0
1717365900000|2024-06-02 22:05:00|6467.8|6449.8|6467.7|6449.7|6468.3|6450.3|6466.4|6448.4|0
1717366200000|2024-06-02 22:10:00|6467.8|6449.8|6469.7|6451.7|6469.7|6451.7|6467.3|6449.3|0
1717366500000|2024-06-02 22:15:00|6469.8|6451.8|6473.5|6455.5|6473.7|6455.7|6469.8|6451.8|0
1717366800000|2024-06-02 22:20:00|6473.6|6455.6|6473.5|6455.5|6473.6|6455.6|6472.5|6454.5|0
1717367100000|2024-06-02 22:25:00|6473.3|6455.3|6472.9|6454.9|6475.1|6457.1|6472.9|6454.9|0
1717367400000|2024-06-02 22:30:00|6472.7|6454.7|6472.2|6454.2|6473.1|6455.1|6471.2|6453.2|0
1717367700000|2024-06-02 22:35:00|6472|6454|6471.2|6453.2|6472.2|6454.2|6470.8|6452.8|0
1717368000000|2024-06-02 22:40:00|6471|6453|6470.4|6452.4|6471.2|6453.2|6470.2|6452.2|0
1717368300000|2024-06-02 22:45:00|6470.2|6452.2|6471|6453|6471.2|6453.2|6470.2|6452.2|0
1717368600000|2024-06-02 22:50:00|6471.2|6453.2|6470.8|6452.8|6471.8|6453.8|6470.4|6452.4|0
1717368900000|2024-06-02 22:55:00|6470.6|6452.6|6471.2|6453.2|6471.6|6453.6|6470.6|6452.6|0
1717369200000|2024-06-02 23:00:00|6471|6453|6472.4|6454.4|6472.6|6454.6|6470.6|6452.6|0
1717369500000|2024-06-02 23:05:00|6472.7|6454.7|6471.8|6453.8|6473.8|6455.8|6471.3|6453.3|0
1717369800000|2024-06-02 23:10:00|6471.7|6453.7|6472|6454|6472.1|6454.1|6471|6453|0
1717370100000|2024-06-02 23:15:00|6472.1|6454.1|6471.9|6453.9|6472.2|6454.2|6471.4|6453.4|0
1717370400000|2024-06-02 23:20:00|6472|6454|6474.2|6456.2|6474.4|6456.4|6471.8|6453.8|0
1717370700000|2024-06-02 23:25:00|6474.4|6456.4|6474.8|6456.8|6475.4|6457.4|6474|6456|0
1717371000000|2024-06-02 23:30:00|6475|6457|6474.4|6456.4|6475.2|6457.2|6474|6456|0
1717371300000|2024-06-02 23:35:00|6474.2|6456.2|6474.6|6456.6|6474.6|6456.6|6474|6456|0
1717371600000|2024-06-02 23:40:00|6474.8|6456.8|6474|6456|6474.8|6456.8|6473.6|6455.6|0
1717371900000|2024-06-02 23:45:00|6473.8|6455.8|6473.8|6455.8|6474.6|6456.6|6473.4|6455.4|0
1717372200000|2024-06-02 23:50:00|6473.6|6455.6|6474.8|6456.8|6476.2|6458.2|6473.2|6455.2|0
1717372500000|2024-06-02 23:55:00|6475.2|6457.2|6475.8|6457.8|6477|6459|6475.1|6457.1|0
1717372800000|2024-06-03 00:00:00|6475.7|6457.7|6477.8|6459.8|6478|6460|6475.5|6457.5|0
1717373100000|2024-06-03 00:05:00|6477.9|6459.9|6478.6|6460.6|6478.8|6460.8|6477.4|6459.4|0
1717373400000|2024-06-03 00:10:00|6478.5|6460.5|6480.8|6462.8|6481.4|6463.4|6477.6|6459.6|0
1717373700000|2024-06-03 00:15:00|6480.9|6462.9|6480.5|6462.5|6481|6463|6478.8|6460.8|0
1717374000000|2024-06-03 00:20:00|6480.7|6462.7|6481.3|6463.3|6481.9|6463.9|6480.3|6462.3|0
1717374300000|2024-06-03 00:25:00|6481.4|6463.4|6482.6|6464.6|6482.7|6464.7|6481.1|6463.1|0
1717374600000|2024-06-03 00:30:00|6482.5|6464.5|6482.1|6464.1|6482.5|6464.5|6481.6|6463.6|0
1717374900000|2024-06-03 00:35:00|6482|6464|6481.2|6463.2|6482.1|6464.1|6480.8|6462.8|0
1717375200000|2024-06-03 00:40:00|6481|6463|6477.5|6459.5|6481|6463|6477.5|6459.5|0
1717375500000|2024-06-03 00:45:00|6477.7|6459.7|6477.8|6459.8|6478.1|6460.1|6477.6|6459.6|0
1717375800000|2024-06-03 00:50:00|6477.6|6459.6|6478.4|6460.4|6478.8|6460.8|6477.6|6459.6|0
1717376100000|2024-06-03 00:55:00|6478.5|6460.5|6477.9|6459.9|6478.8|6460.8|6477.9|6459.9|0
1717376400000|2024-06-03 01:00:00|6478.1|6460.1|6478.7|6460.7|6479.4|6461.4|6478.1|6460.1|0
1717376700000|2024-06-03 01:05:00|6478.8|6460.8|6478.1|6460.1|6478.9|6460.9|6477.7|6459.7|0
1717377000000|2024-06-03 01:10:00|6478.2|6460.2|6477|6459|6478.2|6460.2|6477|6459|0
1717377300000|2024-06-03 01:15:00|6472.4|6466.4|6475.4|6469.4|6489.4|6483.4|6470.4|6464.4|3230
1717377600000|2024-06-03 01:20:00|6476.4|6470.4|6470.4|6464.4|6476.4|6470.4|6467.4|6461.4|2100
1717377900000|2024-06-03 01:25:00|6469.4|6463.4|6474.4|6468.4|6474.4|6468.4|6467.4|6461.4|1321
1717378200000|2024-06-03 01:30:00|6478.4|6472.4|6479.4|6473.4|6487.4|6481.4|6463.4|6457.4|7342
1717378500000|2024-06-03 01:35:00|6478.4|6472.4|6498.4|6492.4|6508.4|6502.4|6477.4|6471.4|4759
1717378800000|2024-06-03 01:40:00|6497.4|6491.4|6537.4|6531.4|6539.4|6533.4|6497.4|6491.4|3809
1717379100000|2024-06-03 01:45:00|6538.4|6532.4|6553.4|6547.4|6564.4|6558.4|6538.4|6532.4|4667
1717379400000|2024-06-03 01:50:00|6554.4|6548.4|6554.4|6548.4|6566.4|6560.4|6552.4|6546.4|3288
1717379700000|2024-06-03 01:55:00|6553.4|6547.4|6568.4|6562.4|6571.4|6565.4|6553.4|6547.4|2525
1717380000000|2024-06-03 02:00:00|6569.4|6563.4|6568.4|6562.4|6580.4|6574.4|6564.4|6558.4|3519
1717380300000|2024-06-03 02:05:00|6567.4|6561.4|6550.4|6544.4|6568.4|6562.4|6550.4|6544.4|2834
1717380600000|2024-06-03 02:10:00|6549.4|6543.4|6583.3|6577.3|6583.3|6577.3|6549.4|6543.4|1354
1717380900000|2024-06-03 02:15:00|6582.3|6576.3|6595.3|6589.3|6596.3|6590.3|6582.3|6576.3|1292
1717381200000|2024-06-03 02:20:00|6594.3|6588.3|6585.3|6579.3|6595.3|6589.3|6578.3|6572.3|3030
1717381500000|2024-06-03 02:25:00|6584.3|6578.3|6587.3|6581.3|6588.3|6582.3|6580.3|6574.3|880
1717381800000|2024-06-03 02:30:00|6586.3|6580.3|6576.3|6570.3|6600.3|6594.3|6574.3|6568.3|1308
1717382100000|2024-06-03 02:35:00|6575.3|6569.3|6577.3|6571.3|6582.3|6576.3|6572.3|6566.3|1210
1717382400000|2024-06-03 02:40:00|6576.3|6570.3|6592.3|6586.3|6594.3|6588.3|6575.3|6569.3|991
1717382700000|2024-06-03 02:45:00|6591.3|6585.3|6579.3|6573.3|6591.3|6585.3|6577.3|6571.3|553
1717383000000|2024-06-03 02:50:00|6580.3|6574.3|6587.3|6581.3|6591.3|6585.3|6579.3|6573.3|702
1717383300000|2024-06-03 02:55:00|6588.3|6582.3|6585.3|6579.3|6594.3|6588.3|6584.3|6578.3|590
1717383600000|2024-06-03 03:00:00|6584.3|6578.3|6594.3|6588.3|6594.3|6588.3|6581.3|6575.3|686
1717383900000|2024-06-03 03:05:00|6595.3|6589.3|6591.3|6585.3|6600.3|6594.3|6589.3|6583.3|977
1717384200000|2024-06-03 03:10:00|6592.3|6586.3|6591.3|6585.3|6596.3|6590.3|6587.3|6581.3|638
1717384500000|2024-06-03 03:15:00|6590.3|6584.3|6588.3|6582.3|6599.3|6593.3|6587.3|6581.3|722
1717384800000|2024-06-03 03:20:00|6587.3|6581.3|6576.3|6570.3|6589.3|6583.3|6574.3|6568.3|1105
1717385100000|2024-06-03 03:25:00|6575.3|6569.3|6555.3|6549.3|6576.3|6570.3|6553.3|6547.3|1560
1717385400000|2024-06-03 03:30:00|6554.3|6548.3|6559.3|6553.3|6564.3|6558.3|6552.3|6546.3|1261
1717385700000|2024-06-03 03:35:00|6558.3|6552.3|6572.3|6566.3|6573.3|6567.3|6557.3|6551.3|478
1717386000000|2024-06-03 03:40:00|6571.3|6565.3|6561.3|6555.3|6573.3|6567.3|6560.3|6554.3|692
1717386300000|2024-06-03 03:45:00|6560.3|6554.3|6569.3|6563.3|6570.3|6564.3|6560.3|6554.3|435
1717386600000|2024-06-03 03:50:00|6568.3|6562.3|6573.3|6567.3|6575.3|6569.3|6568.3|6562.3|418
1717386900000|2024-06-03 03:55:00|6572.3|6566.3|6573.3|6567.3|6577.3|6571.3|6572.3|6566.3|438
1717387200000|2024-06-03 04:00:00|6580.4|6562.4|6580.8|6562.8|6580.9|6562.9|6580.4|6562.4|0
1717387500000|2024-06-03 04:05:00|6580.6|6562.6|6580.8|6562.8|6581|6563|6580.6|6562.6|0
1717387800000|2024-06-03 04:10:00|6580.9|6562.9|6580.7|6562.7|6581.2|6563.2|6580.7|6562.7|0
1717388100000|2024-06-03 04:15:00|6580.8|6562.8|6580.5|6562.5|6580.8|6562.8|6580.5|6562.5|0
1717388400000|2024-06-03 04:20:00|6580.7|6562.7|6581.6|6563.6|6581.7|6563.7|6580.7|6562.7|0
1717388700000|2024-06-03 04:25:00|6581.7|6563.7|6581.8|6563.8|6582.2|6564.2|6581.6|6563.6|0
1717389000000|2024-06-03 04:30:00|6581.9|6563.9|6582.3|6564.3|6582.7|6564.7|6581.8|6563.8|0
1717389300000|2024-06-03 04:35:00|6582.4|6564.4|6582.5|6564.5|6582.6|6564.6|6582.1|6564.1|0
1717389600000|2024-06-03 04:40:00|6582.4|6564.4|6582.2|6564.2|6582.5|6564.5|6582.2|6564.2|0
1717389900000|2024-06-03 04:45:00|6582.3|6564.3|6583|6565|6583.3|6565.3|6582.3|6564.3|0
1717390200000|2024-06-03 04:50:00|6582.9|6564.9|6582.5|6564.5|6582.9|6564.9|6582.3|6564.3|0
1717390500000|2024-06-03 04:55:00|6582.6|6564.6|6582.2|6564.2|6582.7|6564.7|6582.1|6564.1|0
1717390800000|2024-06-03 05:00:00|6574.3|6568.3|6560.3|6554.3|6577.3|6571.3|6560.3|6554.3|1333
1717391100000|2024-06-03 05:05:00|6561.3|6555.3|6577.3|6571.3|6577.3|6571.3|6559.3|6553.3|727
1717391400000|2024-06-03 05:10:00|6576.3|6570.3|6575.3|6569.3|6579.3|6573.3|6568.3|6562.3|597
1717391700000|2024-06-03 05:15:00|6574.3|6568.3|6567.3|6561.3|6580.3|6574.3|6566.3|6560.3|782
1717392000000|2024-06-03 05:20:00|6566.3|6560.3|6565.3|6559.3|6567.3|6561.3|6554.3|6548.3|902
1717392300000|2024-06-03 05:25:00|6564.3|6558.3|6578.3|6572.3|6581.3|6575.3|6563.3|6557.3|798
1717392600000|2024-06-03 05:30:00|6579.3|6573.3|6581.3|6575.3|6591.3|6585.3|6579.3|6573.3|1557
1717392900000|2024-06-03 05:35:00|6579.3|6573.3|6576.3|6570.3|6584.3|6578.3|6573.3|6567.3|638
1717393200000|2024-06-03 05:40:00|6577.3|6571.3|6571.3|6565.3|6580.3|6574.3|6568.3|6562.3|590
1717393500000|2024-06-03 05:45:00|6570.3|6564.3|6568.3|6562.3|6572.3|6566.3|6562.3|6556.3|742
1717393800000|2024-06-03 05:50:00|6569.3|6563.3|6567.3|6561.3|6578.3|6572.3|6565.3|6559.3|933
1717394100000|2024-06-03 05:55:00|6568.3|6562.3|6558.3|6552.3|6568.3|6562.3|6552.3|6546.3|833
1717394400000|2024-06-03 06:00:00|6559.3|6553.3|6552.3|6546.3|6562.3|6556.3|6549.3|6543.3|1321
1717394700000|2024-06-03 06:05:00|6553.3|6547.3|6557.3|6551.3|6559.3|6553.3|6550.3|6544.3|811
1717395000000|2024-06-03 06:10:00|6556.3|6550.3|6550.3|6544.3|6558.3|6552.3|6550.3|6544.3|490
1717395300000|2024-06-03 06:15:00|6551.3|6545.3|6542.3|6536.3|6551.3|6545.3|6542.3|6536.3|593
1717395600000|2024-06-03 06:20:00|6541.3|6535.3|6549.3|6543.3|6549.3|6543.3|6539.3|6533.3|749
1717395900000|2024-06-03 06:25:00|6548.3|6542.3|6548.3|6542.3|6549.3|6543.3|6543.3|6537.3|565
1717396200000|2024-06-03 06:30:00|6547.3|6541.3|6550.3|6544.3|6553.3|6547.3|6544.3|6538.3|791
1717396500000|2024-06-03 06:35:00|6549.3|6543.3|6559.3|6553.3|6561.3|6555.3|6549.3|6543.3|491
1717396800000|2024-06-03 06:40:00|6560.3|6554.3|6557.3|6551.3|6562.3|6556.3|6557.3|6551.3|534
1717397100000|2024-06-03 06:45:00|6556.3|6550.3|6562.3|6556.3|6565.3|6559.3|6553.3|6547.3|660
1717397400000|2024-06-03 06:50:00|6561.3|6555.3|6551.3|6545.3|6564.3|6558.3|6550.3|6544.3|773
1717397700000|2024-06-03 06:55:00|6550.3|6544.3|6548.3|6542.3|6552.3|6546.3|6547.3|6541.3|587
1717398000000|2024-06-03 07:00:00|6547.3|6541.3|6544.3|6538.3|6551.3|6545.3|6543.3|6537.3|774
1717398300000|2024-06-03 07:05:00|6545.3|6539.3|6542.3|6536.3|6545.3|6539.3|6539.3|6533.3|895
1717398600000|2024-06-03 07:10:00|6541.3|6535.3|6534.3|6528.3|6542.3|6536.3|6529.3|6523.3|724
1717398900000|2024-06-03 07:15:00|6533.3|6527.3|6528.3|6522.3|6534.3|6528.3|6527.3|6521.3|1664
1717399200000|2024-06-03 07:20:00|6529.3|6523.3|6534.3|6528.3|6536.3|6530.3|6529.3|6523.3|918
1717399500000|2024-06-03 07:25:00|6533.3|6527.3|6534.3|6528.3|6534.3|6528.3|6531.3|6525.3|764
1717399800000|2024-06-03 07:30:00|6533.3|6527.3|6535.3|6529.3|6541.3|6535.3|6533.3|6527.3|913
1717400100000|2024-06-03 07:35:00|6534.3|6528.3|6536.3|6530.3|6540.3|6534.3|6534.3|6528.3|839
1717400400000|2024-06-03 07:40:00|6537.3|6531.3|6536.3|6530.3|6540.3|6534.3|6536.3|6530.3|1589
1717400700000|2024-06-03 07:45:00|6537.3|6531.3|6542.3|6536.3|6542.3|6536.3|6535.3|6529.3|652
1717401000000|2024-06-03 07:50:00|6541.3|6535.3|6536.3|6530.3|6542.3|6536.3|6533.3|6527.3|3172
1717401300000|2024-06-03 07:55:00|6535.3|6529.3|6539.3|6533.3|6539.3|6533.3|6535.3|6529.3|1168
1717401600000|2024-06-03 08:00:00|6538.7|6532.7|6529.7|6523.7|6538.7|6532.7|6529.7|6523.7|3224
1717401900000|2024-06-03 08:05:00|6530.7|6524.7|6540.7|6534.7|6542.7|6536.7|6528.7|6522.7|3346
1717402200000|2024-06-03 08:10:00|6541.7|6535.7|6544.7|6538.7|6545.7|6539.7|6537.7|6531.7|1295
1717402500000|2024-06-03 08:15:00|6545.7|6539.7|6541.7|6535.7|6545.7|6539.7|6537.7|6531.7|2157
1717402800000|2024-06-03 08:20:00|6542.7|6536.7|6542.7|6536.7|6545.7|6539.7|6540.7|6534.7|725
1717403100000|2024-06-03 08:25:00|6543.7|6537.7|6551.7|6545.7|6551.7|6545.7|6542.7|6536.7|1405
1717403400000|2024-06-03 08:30:00|6555.6|6537.6|6557.6|6539.6|6557.9|6539.9|6555.6|6537.6|64
1717403700000|2024-06-03 08:35:00|6557.5|6539.5|6556.6|6538.6|6558.6|6540.6|6556.3|6538.3|33
1717404000000|2024-06-03 08:40:00|6556.7|6538.7|6554.5|6536.5|6557|6539|6554.4|6536.4|12
1717404300000|2024-06-03 08:45:00|6554.3|6536.3|6557.5|6539.5|6557.6|6539.6|6554.1|6536.1|0
1717404600000|2024-06-03 08:50:00|6557.6|6539.6|6557.9|6539.9|6557.9|6539.9|6556.6|6538.6|0
1717404900000|2024-06-03 08:55:00|6558.1|6540.1|6556.3|6538.3|6558.4|6540.4|6556.3|6538.3|0
1717405200000|2024-06-03 09:00:00|6556.5|6538.5|6555.5|6537.5|6556.9|6538.9|6554.2|6536.2|0
1717405500000|2024-06-03 09:05:00|6555.3|6537.3|6556.4|6538.4|6557|6539|6555.3|6537.3|0
1717405800000|2024-06-03 09:10:00|6556.6|6538.6|6554.9|6536.9|6556.6|6538.6|6554.4|6536.4|0
1717406100000|2024-06-03 09:15:00|6549.7|6543.7|6547.7|6541.7|6550.7|6544.7|6545.7|6539.7|332
1717406400000|2024-06-03 09:20:00|6548.7|6542.7|6547.7|6541.7|6548.7|6542.7|6546.7|6540.7|101
1717406700000|2024-06-03 09:25:00|6548.7|6542.7|6548.7|6542.7|6549.7|6543.7|6547.7|6541.7|58
1717407000000|2024-06-03 09:30:00|6547.7|6541.7|6542.7|6536.7|6548.7|6542.7|6542.7|6536.7|47
1717407300000|2024-06-03 09:35:00|6544.7|6538.7|6547.7|6541.7|6547.7|6541.7|6544.7|6538.7|95
1717407600000|2024-06-03 09:40:00|6548.7|6542.7|6542.7|6536.7|6548.7|6542.7|6542.7|6536.7|105
1717407900000|2024-06-03 09:45:00|6541.7|6535.7|6539.7|6533.7|6543.7|6537.7|6538.7|6532.7|111
1717408200000|2024-06-03 09:50:00|6537.7|6531.7|6541.7|6535.7|6542.7|6536.7|6537.7|6531.7|60
1717408500000|2024-06-03 09:55:00|6542.7|6536.7|6538.7|6532.7|6542.7|6536.7|6537.7|6531.7|156
1717408800000|2024-06-03 10:00:00|6539.2|6533.2|6544.2|6538.2|6548.2|6542.2|6538.7|6532.7|167
1717409100000|2024-06-03 10:05:00|6544.7|6538.7|6542.7|6536.7|6544.7|6538.7|6542.2|6536.2|55
1717409400000|2024-06-03 10:10:00|6542.2|6536.2|6543.7|6537.7|6544.2|6538.2|6541.2|6535.2|59
1717409700000|2024-06-03 10:15:00|6543.2|6537.2|6542.7|6536.7|6544.7|6538.7|6542.2|6536.2|26
1717410000000|2024-06-03 10:20:00|6542.2|6536.2|6540.7|6534.7|6543.2|6537.2|6540.7|6534.7|85
1717410300000|2024-06-03 10:25:00|6541.2|6535.2|6539.7|6533.7|6541.2|6535.2|6538.7|6532.7|47
1717410600000|2024-06-03 10:30:00|6540.2|6534.2|6539.2|6533.2|6540.7|6534.7|6538.7|6532.7|22
1717410900000|2024-06-03 10:35:00|6539.7|6533.7|6544.2|6538.2|6545.2|6539.2|6539.2|6533.2|65
1717411200000|2024-06-03 10:40:00|6544.7|6538.7|6542.2|6536.2|6545.7|6539.7|6541.7|6535.7|90
1717411500000|2024-06-03 10:45:00|6541.7|6535.7|6540.7|6534.7|6542.2|6536.2|6540.2|6534.2|15
1717411800000|2024-06-03 10:50:00|6540.2|6534.2|6542.2|6536.2|6543.2|6537.2|6539.7|6533.7|51
1717412100000|2024-06-03 10:55:00|6542.7|6536.7|6540.2|6534.2|6543.2|6537.2|6540.2|6534.2|27
1717412400000|2024-06-03 11:00:00|6541.2|6535.2|6544.7|6538.7|6544.7|6538.7|6541.2|6535.2|62
1717412700000|2024-06-03 11:05:00|6544.2|6538.2|6539.7|6533.7|6545.2|6539.2|6539.2|6533.2|139
1717413000000|2024-06-03 11:10:00|6539.2|6533.2|6542.2|6536.2|6544.2|6538.2|6539.2|6533.2|117
1717413300000|2024-06-03 11:15:00|6542.7|6536.7|6544.7|6538.7|6547.7|6541.7|6542.2|6536.2|40
1717413600000|2024-06-03 11:20:00|6545.2|6539.2|6544.7|6538.7|6546.2|6540.2|6544.2|6538.2|49
1717413900000|2024-06-03 11:25:00|6544.2|6538.2|6539.7|6533.7|6544.2|6538.2|6537.7|6531.7|59
1717414200000|2024-06-03 11:30:00|6540.2|6534.2|6541.2|6535.2|6543.7|6537.7|6539.7|6533.7|9
1717414500000|2024-06-03 11:35:00|6540.7|6534.7|6541.2|6535.2|6541.2|6535.2|6540.2|6534.2|5
1717414800000|2024-06-03 11:40:00|6541.7|6535.7|6543.2|6537.2|6544.2|6538.2|6541.7|6535.7|6
1717415100000|2024-06-03 11:45:00|6542.7|6536.7|6542.2|6536.2|6542.7|6536.7|6540.7|6534.7|40
1717415400000|2024-06-03 11:50:00|6541.7|6535.7|6540.2|6534.2|6541.7|6535.7|6540.2|6534.2|54
1717415700000|2024-06-03 11:55:00|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|55
1717416000000|2024-06-03 12:00:00|6539.7|6533.7|6538.2|6532.2|6539.7|6533.7|6538.2|6532.2|206
1717416300000|2024-06-03 12:05:00|6539.2|6533.2|6538.2|6532.2|6540.7|6534.7|6537.7|6531.7|140
1717416600000|2024-06-03 12:10:00|6537.7|6531.7|6539.7|6533.7|6540.2|6534.2|6537.2|6531.2|100
1717416900000|2024-06-03 12:15:00|6540.2|6534.2|6537.7|6531.7|6541.2|6535.2|6537.7|6531.7|17
1717417200000|2024-06-03 12:20:00|6538.2|6532.2|6536.7|6530.7|6541.2|6535.2|6536.2|6530.2|98
1717417500000|2024-06-03 12:25:00|6536.2|6530.2|6537.2|6531.2|6538.7|6532.7|6536.2|6530.2|180
1717417800000|2024-06-03 12:30:00|6537.7|6531.7|6538.7|6532.7|6539.2|6533.2|6536.2|6530.2|198
1717418100000|2024-06-03 12:35:00|6538.2|6532.2|6539.2|6533.2|6539.2|6533.2|6537.2|6531.2|121
1717418400000|2024-06-03 12:40:00|6539.7|6533.7|6537.2|6531.2|6540.7|6534.7|6536.2|6530.2|39
1717418700000|2024-06-03 12:45:00|6537.7|6531.7|6538.7|6532.7|6538.7|6532.7|6535.7|6529.7|76
1717419000000|2024-06-03 12:50:00|6539.2|6533.2|6537.7|6531.7|6539.2|6533.2|6537.2|6531.2|30
1717419300000|2024-06-03 12:55:00|6538.2|6532.2|6536.2|6530.2|6539.2|6533.2|6535.7|6529.7|65
1717419600000|2024-06-03 13:00:00|6536.7|6530.7|6537.7|6531.7|6537.7|6531.7|6535.2|6529.2|133
1717419900000|2024-06-03 13:05:00|6538.2|6532.2|6537.2|6531.2|6538.2|6532.2|6535.2|6529.2|73
1717420200000|2024-06-03 13:10:00|6536.7|6530.7|6537.2|6531.2|6538.2|6532.2|6535.2|6529.2|102
1717420500000|2024-06-03 13:15:00|6536.7|6530.7|6537.2|6531.2|6539.2|6533.2|6536.2|6530.2|69
1717420800000|2024-06-03 13:20:00|6536.2|6530.2|6538.2|6532.2|6539.2|6533.2|6535.2|6529.2|81
1717421100000|2024-06-03 13:25:00|6537.7|6531.7|6539.2|6533.2|6544.2|6538.2|6536.2|6530.2|335
1717421400000|2024-06-03 13:30:00|6541.2|6535.2|6548.2|6542.2|6560.2|6554.2|6536.2|6530.2|1293
1717421700000|2024-06-03 13:35:00|6548.7|6542.7|6542.7|6536.7|6549.7|6543.7|6538.7|6532.7|586
1717422000000|2024-06-03 13:40:00|6543.7|6537.7|6538.2|6532.2|6544.7|6538.7|6530.2|6524.2|746
1717422300000|2024-06-03 13:45:00|6537.7|6531.7|6516.2|6510.2|6539.2|6533.2|6511.2|6505.2|604
1717422600000|2024-06-03 13:50:00|6515.2|6509.2|6510.7|6504.7|6517.2|6511.2|6508.7|6502.7|414
1717422900000|2024-06-03 13:55:00|6510.2|6504.2|6508.7|6502.7|6513.7|6507.7|6506.7|6500.7|324
1717423200000|2024-06-03 14:00:00|6509.2|6503.2|6508.2|6502.2|6524.2|6518.2|6504.7|6498.7|794
1717423500000|2024-06-03 14:05:00|6507.7|6501.7|6506.2|6500.2|6510.2|6504.2|6502.2|6496.2|447
1717423800000|2024-06-03 14:10:00|6505.7|6499.7|6509.7|6503.7|6516.7|6510.7|6505.7|6499.7|178
1717424100000|2024-06-03 14:15:00|6510.2|6504.2|6507.7|6501.7|6512.2|6506.2|6505.2|6499.2|179
1717424400000|2024-06-03 14:20:00|6508.2|6502.2|6504.2|6498.2|6509.2|6503.2|6498.2|6492.2|160
1717424700000|2024-06-03 14:25:00|6504.7|6498.7|6503.7|6497.7|6507.7|6501.7|6502.2|6496.2|186
1717425000000|2024-06-03 14:30:00|6503.2|6497.2|6494.7|6488.7|6506.2|6500.2|6493.2|6487.2|350
1717425300000|2024-06-03 14:35:00|6494.2|6488.2|6491.2|6485.2|6496.2|6490.2|6488.7|6482.7|538
1717425600000|2024-06-03 14:40:00|6490.7|6484.7|6496.2|6490.2|6496.7|6490.7|6490.2|6484.2|319
1717425900000|2024-06-03 14:45:00|6497.2|6491.2|6494.2|6488.2|6503.2|6497.2|6493.2|6487.2|268
1717426200000|2024-06-03 14:50:00|6495.2|6489.2|6489.7|6483.7|6495.7|6489.7|6488.7|6482.7|403
1717426500000|2024-06-03 14:55:00|6489.2|6483.2|6489.2|6483.2|6492.2|6486.2|6487.7|6481.7|383
1717426800000|2024-06-03 15:00:00|6489.7|6483.7|6476.7|6470.7|6489.7|6483.7|6476.7|6470.7|412
1717427100000|2024-06-03 15:05:00|6476.2|6470.2|6481.2|6475.2|6481.2|6475.2|6472.2|6466.2|341
1717427400000|2024-06-03 15:10:00|6480.7|6474.7|6480.7|6474.7|6482.2|6476.2|6478.2|6472.2|168
1717427700000|2024-06-03 15:15:00|6480.2|6474.2|6478.2|6472.2|6480.7|6474.7|6475.2|6469.2|198
1717428000000|2024-06-03 15:20:00|6478.7|6472.7|6481.7|6475.7|6482.2|6476.2|6475.7|6469.7|165
1717428300000|2024-06-03 15:25:00|6482.2|6476.2|6484.7|6478.7|6484.7|6478.7|6479.2|6473.2|232
1717428600000|2024-06-03 15:30:00|6485.2|6479.2|6480.2|6474.2|6486.2|6480.2|6477.7|6471.7|231
1717428900000|2024-06-03 15:35:00|6479.7|6473.7|6486.7|6480.7|6489.2|6483.2|6478.7|6472.7|367
1717429200000|2024-06-03 15:40:00|6486.2|6480.2|6487.2|6481.2|6488.2|6482.2|6482.2|6476.2|135
1717429500000|2024-06-03 15:45:00|6486.7|6480.7|6484.2|6478.2|6487.2|6481.2|6483.2|6477.2|254
1717429800000|2024-06-03 15:50:00|6485.2|6479.2|6486.2|6480.2|6487.2|6481.2|6483.7|6477.7|81
1717430100000|2024-06-03 15:55:00|6485.7|6479.7|6481.7|6475.7|6485.7|6479.7|6481.2|6475.2|78
1717430400000|2024-06-03 16:00:00|6480.7|6474.7|6479.7|6473.7|6482.7|6476.7|6478.7|6472.7|146
1717430700000|2024-06-03 16:05:00|6477.7|6471.7|6474.7|6468.7|6477.7|6471.7|6474.7|6468.7|113
1717431000000|2024-06-03 16:10:00|6475.7|6469.7|6468.7|6462.7|6477.7|6471.7|6468.7|6462.7|186
1717431300000|2024-06-03 16:15:00|6469.7|6463.7|6467.7|6461.7|6472.7|6466.7|6467.7|6461.7|239
1717431600000|2024-06-03 16:20:00|6468.7|6462.7|6466.7|6460.7|6468.7|6462.7|6464.7|6458.7|216
1717431900000|2024-06-03 16:25:00|6467.7|6461.7|6467.7|6461.7|6468.7|6462.7|6466.7|6460.7|180
1717432200000|2024-06-03 16:30:00|6466.7|6460.7|6463.7|6457.7|6466.7|6460.7|6463.7|6457.7|113
1717432500000|2024-06-03 16:35:00|6464.7|6458.7|6467.7|6461.7|6469.7|6463.7|6464.7|6458.7|154
1717432800000|2024-06-03 16:40:00|6468.7|6462.7|6468.7|6462.7|6469.7|6463.7|6468.7|6462.7|90
1717433100000|2024-06-03 16:45:00|6469.7|6463.7|6469.7|6463.7|6470.7|6464.7|6469.7|6463.7|49
1717433400000|2024-06-03 16:50:00|6468.7|6462.7|6466.7|6460.7|6468.7|6462.7|6464.7|6458.7|204
1717433700000|2024-06-03 16:55:00|6467.7|6461.7|6469.7|6463.7|6470.7|6464.7|6467.7|6461.7|82
1717434000000|2024-06-03 17:00:00|6468.7|6462.7|6464.7|6458.7|6468.7|6462.7|6463.7|6457.7|152
1717434300000|2024-06-03 17:05:00|6463.7|6457.7|6468.7|6462.7|6470.7|6464.7|6462.7|6456.7|329
1717434600000|2024-06-03 17:10:00|6467.7|6461.7|6462.7|6456.7|6468.7|6462.7|6461.7|6455.7|163
1717434900000|2024-06-03 17:15:00|6464.7|6458.7|6471.7|6465.7|6472.7|6466.7|6464.7|6458.7|107
1717435200000|2024-06-03 17:20:00|6472.7|6466.7|6474.7|6468.7|6475.7|6469.7|6472.7|6466.7|117
1717435500000|2024-06-03 17:25:00|6473.7|6467.7|6476.7|6470.7|6476.7|6470.7|6473.7|6467.7|24
1717435800000|2024-06-03 17:30:00|6478.7|6472.7|6481.7|6475.7|6483.7|6477.7|6478.7|6472.7|75
1717436100000|2024-06-03 17:35:00|6482.7|6476.7|6484.7|6478.7|6486.7|6480.7|6480.7|6474.7|81
1717436400000|2024-06-03 17:40:00|6485.7|6479.7|6486.7|6480.7|6488.7|6482.7|6484.7|6478.7|109
1717436700000|2024-06-03 17:45:00|6487.7|6481.7|6485.7|6479.7|6488.7|6482.7|6484.7|6478.7|86
1717437000000|2024-06-03 17:50:00|6484.7|6478.7|6485.7|6479.7|6486.7|6480.7|6483.7|6477.7|91
1717437300000|2024-06-03 17:55:00|6486.7|6480.7|6486.7|6480.7|6486.7|6480.7|6485.7|6479.7|71
1717437600000|2024-06-03 18:00:00|6487.7|6481.7|6487.7|6481.7|6488.7|6482.7|6486.7|6480.7|37
1717437900000|2024-06-03 18:05:00|6488.7|6482.7|6487.7|6481.7|6488.7|6482.7|6487.7|6481.7|11
1717438200000|2024-06-03 18:10:00|6486.7|6480.7|6482.7|6476.7|6486.7|6480.7|6482.7|6476.7|37
1717438500000|2024-06-03 18:15:00|6483.7|6477.7|6489.7|6483.7|6489.7|6483.7|6483.7|6477.7|45
1717438800000|2024-06-03 18:20:00|6490.7|6484.7|6490.7|6484.7|6492.7|6486.7|6489.7|6483.7|29
1717439100000|2024-06-03 18:25:00|6491.7|6485.7|6491.7|6485.7|6493.7|6487.7|6490.7|6484.7|97
1717439400000|2024-06-03 18:30:00|6492.7|6486.7|6493.7|6487.7|6494.7|6488.7|6491.7|6485.7|154
1717439700000|2024-06-03 18:35:00|6492.7|6486.7|6491.7|6485.7|6493.7|6487.7|6491.7|6485.7|93
1717440000000|2024-06-03 18:40:00|6492.7|6486.7|6489.7|6483.7|6493.7|6487.7|6487.7|6481.7|161
1717440300000|2024-06-03 18:45:00|6490.7|6484.7|6491.7|6485.7|6491.7|6485.7|6489.7|6483.7|52
1717440600000|2024-06-03 18:50:00|6489.7|6483.7|6488.7|6482.7|6490.7|6484.7|6487.7|6481.7|110
1717440900000|2024-06-03 18:55:00|6487.7|6481.7|6496.7|6478.7|6496.7|6485.7|6487.7|6478.7|78
1717441200000|2024-06-03 19:00:00|6495.9|6477.9|6497.5|6479.5|6499.1|6481.1|6495.2|6477.2|0
1717441500000|2024-06-03 19:05:00|6497.7|6479.7|6496.5|6478.5|6498.3|6480.3|6495.5|6477.5|0
1717441800000|2024-06-03 19:10:00|6496.3|6478.3|6498.1|6480.1|6499.5|6481.5|6495.7|6477.7|0
1717442100000|2024-06-03 19:15:00|6497.9|6479.9|6499.1|6481.1|6499.3|6481.3|6497.1|6479.1|0
1717442400000|2024-06-03 19:20:00|6498.9|6480.9|6500.8|6482.8|6501.8|6483.8|6498.3|6480.3|0
1717442700000|2024-06-03 19:25:00|6501|6483|6500.2|6482.2|6502|6484|6499.6|6481.6|0
1717443000000|2024-06-03 19:30:00|6500.4|6482.4|6501.8|6483.8|6502|6484|6497.5|6479.5|0
1717443300000|2024-06-03 19:35:00|6501.6|6483.6|6497.2|6479.2|6501.6|6483.6|6496.2|6478.2|0
1717443600000|2024-06-03 19:40:00|6497.4|6479.4|6498|6480|6500.1|6482.1|6496.6|6478.6|0
1717443900000|2024-06-03 19:45:00|6497.8|6479.8|6501.7|6483.7|6501.9|6483.9|6497.5|6479.5|0
1717444200000|2024-06-03 19:50:00|6502.1|6484.1|6502.9|6484.9|6503.9|6485.9|6499.8|6481.8|0
1717444500000|2024-06-03 19:55:00|6503.1|6485.1|6511.6|6493.6|6511.6|6493.6|6503.1|6485.1|0
1717444800000|2024-06-03 20:00:00|6508.9|6490.9|6508.5|6490.5|6510.1|6492.1|6507.2|6489.2|0
1717445100000|2024-06-03 20:05:00|6508.3|6490.3|6509.1|6491.1|6509.9|6491.9|6507.7|6489.7|0
1717445400000|2024-06-03 20:10:00|6509.2|6491.2|6510|6492|6510.2|6492.2|6509.2|6491.2|0
1717445700000|2024-06-03 20:15:00|6510.1|6492.1|6512|6494|6512.4|6494.4|6509.8|6491.8|0
1717446000000|2024-06-03 20:20:00|6511.8|6493.8|6512.4|6494.4|6512.6|6494.6|6511.6|6493.6|0
1717446300000|2024-06-03 20:25:00|6512.5|6494.5|6511.4|6493.4|6512.6|6494.6|6511.2|6493.2|0
1717446600000|2024-06-03 20:30:00|6511.6|6493.6|6511.6|6493.6|6512|6494|6511.4|6493.4|0
1717446900000|2024-06-03 20:35:00|6511.7|6493.7|6511.5|6493.5|6511.9|6493.9|6511|6493|0
1717447200000|2024-06-03 20:40:00|6511.7|6493.7|6511.3|6493.3|6511.7|6493.7|6511.1|6493.1|0
1717447500000|2024-06-03 20:45:00|6511.1|6493.1|6510.5|6492.5|6511.1|6493.1|6510.5|6492.5|0
1717447800000|2024-06-03 20:50:00|6510.7|6492.7|6510.3|6492.3|6510.9|6492.9|6510.3|6492.3|0
1717448100000|2024-06-03 20:55:00|6510.1|6492.1|6510.1|6492.1|6510.5|6492.5|6509.8|6491.8|0
1717448400000|2024-06-03 21:00:00|6510.4|6492.4|6510.1|6492.1|6510.4|6492.4|6509.7|6491.7|0
1717448700000|2024-06-03 21:05:00|6510|6492|6509.9|6491.9|6510.2|6492.2|6509.5|6491.5|0
1717449000000|2024-06-03 21:10:00|6509.8|6491.8|6509.6|6491.6|6509.8|6491.8|6509.4|6491.4|0
1717449300000|2024-06-03 21:15:00|6509.5|6491.5|6509.6|6491.6|6509.6|6491.6|6509.4|6491.4|0
1717449600000|2024-06-03 21:20:00|6509.5|6491.5|6509.6|6491.6|6509.6|6491.6|6509.5|6491.5|0
1717449900000|2024-06-03 21:25:00|6509.5|6491.5|6509.4|6491.4|6509.5|6491.5|6509|6491|0
1717450200000|2024-06-03 21:30:00|6509.5|6491.5|6509.4|6491.4|6509.5|6491.5|6509.4|6491.4|0
1717450500000|2024-06-03 21:35:00|6509.3|6491.3|6509.8|6491.8|6509.8|6491.8|6509.2|6491.2|0
1717450800000|2024-06-03 21:40:00|6509.7|6491.7|6510|6492|6510.3|6492.3|6509.7|6491.7|0
1717451100000|2024-06-03 21:45:00|6509.9|6491.9|6509.5|6491.5|6509.9|6491.9|6509.5|6491.5|0
1717451400000|2024-06-03 21:50:00|6509.9|6491.9|6509.9|6491.9|6509.9|6491.9|6509.7|6491.7|0
1717451700000|2024-06-03 21:55:00|6509.8|6491.8|6509.9|6491.9|6509.9|6491.9|6509.7|6491.7|0
1717452000000|2024-06-03 22:00:00|6509.6|6491.6|6508.9|6490.9|6510.3|6492.3|6508.9|6490.9|0
1717452300000|2024-06-03 22:05:00|6509.1|6491.1|6509.3|6491.3|6509.5|6491.5|6508.5|6490.5|0
1717452600000|2024-06-03 22:10:00|6509.5|6491.5|6509.3|6491.3|6509.5|6491.5|6509.3|6491.3|0
1717452900000|2024-06-03 22:15:00|6509.5|6491.5|6508.9|6490.9|6509.5|6491.5|6508.7|6490.7|0
1717453200000|2024-06-03 22:20:00|6508.7|6490.7|6510.1|6492.1|6510.1|6492.1|6508.7|6490.7|0
1717453500000|2024-06-03 22:25:00|6509.9|6491.9|6510.1|6492.1|6510.1|6492.1|6509.7|6491.7|0
1717453800000|2024-06-03 22:30:00|6510.3|6492.3|6511.1|6493.1|6511.3|6493.3|6510.1|6492.1|0
1717454100000|2024-06-03 22:35:00|6510.9|6492.9|6511.3|6493.3|6511.3|6493.3|6510.9|6492.9|0
1717454400000|2024-06-03 22:40:00|6511.1|6493.1|6510.1|6492.1|6511.1|6493.1|6509.7|6491.7|0
1717454700000|2024-06-03 22:45:00|6510.3|6492.3|6510.2|6492.2|6510.4|6492.4|6509.8|6491.8|0
1717455000000|2024-06-03 22:50:00|6510.3|6492.3|6510|6492|6510.4|6492.4|6509.6|6491.6|0
1717455300000|2024-06-03 22:55:00|6510.2|6492.2|6509.8|6491.8|6510.4|6492.4|6509.8|6491.8|0
1717455600000|2024-06-03 23:00:00|6509.6|6491.6|6510|6492|6510.4|6492.4|6509.6|6491.6|0
1717455900000|2024-06-03 23:05:00|6510.2|6492.2|6510.2|6492.2|6510.6|6492.6|6510|6492|0
1717456200000|2024-06-03 23:10:00|6510.4|6492.4|6510|6492|6510.4|6492.4|6510|6492|0
1717456500000|2024-06-03 23:15:00|6510.1|6492.1|6510.2|6492.2|6510.6|6492.6|6509.8|6491.8|0
1717456800000|2024-06-03 23:20:00|6510.4|6492.4|6510.2|6492.2|6510.6|6492.6|6509.8|6491.8|0
1717457100000|2024-06-03 23:25:00|6509.8|6491.8|6509.6|6491.6|6509.8|6491.8|6509.4|6491.4|0
1717457400000|2024-06-03 23:30:00|6509.4|6491.4|6509.4|6491.4|6509.6|6491.6|6509.4|6491.4|0
1717457700000|2024-06-03 23:35:00|6509.6|6491.6|6509.2|6491.2|6509.6|6491.6|6509.2|6491.2|0
1717458000000|2024-06-03 23:40:00|6509|6491|6508.2|6490.2|6509|6491|6507.8|6489.8|0
1717458300000|2024-06-03 23:45:00|6508|6490|6507.8|6489.8|6508.2|6490.2|6507.6|6489.6|0
1717458600000|2024-06-03 23:50:00|6507.6|6489.6|6507.4|6489.4|6508.4|6490.4|6507.2|6489.2|0
1717458900000|2024-06-03 23:55:00|6507.2|6489.2|6507.2|6489.2|6507.4|6489.4|6506.8|6488.8|0
1717459200000|2024-06-04 00:00:00|6507.4|6489.4|6509|6491|6509.4|6491.4|6507.4|6489.4|0
1717459500000|2024-06-04 00:05:00|6508.8|6490.8|6510|6492|6510|6492|6508.4|6490.4|0
1717459800000|2024-06-04 00:10:00|6509.8|6491.8|6510.2|6492.2|6510.2|6492.2|6509.6|6491.6|0
1717460100000|2024-06-04 00:15:00|6510.4|6492.4|6510|6492|6511.7|6493.7|6509.6|6491.6|0
1717460400000|2024-06-04 00:20:00|6509.8|6491.8|6511|6493|6511.3|6493.3|6509.2|6491.2|0
1717460700000|2024-06-04 00:25:00|6511.1|6493.1|6511.1|6493.1|6511.1|6493.1|6510.4|6492.4|0
1717461000000|2024-06-04 00:30:00|6511.3|6493.3|6511.9|6493.9|6511.9|6493.9|6510.9|6492.9|0
1717461300000|2024-06-04 00:35:00|6512.1|6494.1|6511.8|6493.8|6512.4|6494.4|6511.6|6493.6|0
1717461600000|2024-06-04 00:40:00|6511.9|6493.9|6511.6|6493.6|6512.4|6494.4|6511.5|6493.5|0
1717461900000|2024-06-04 00:45:00|6511.8|6493.8|6510.9|6492.9|6511.8|6493.8|6510.2|6492.2|0
1717462200000|2024-06-04 00:50:00|6511|6493|6511.9|6493.9|6512|6494|6510.4|6492.4|0
1717462500000|2024-06-04 00:55:00|6512|6494|6511.5|6493.5|6512|6494|6510.8|6492.8|0
1717462800000|2024-06-04 01:00:00|6511.6|6493.6|6511|6493|6512|6494|6510.6|6492.6|0
1717463100000|2024-06-04 01:05:00|6511.2|6493.2|6509.8|6491.8|6511.2|6493.2|6509.6|6491.6|0
1717463400000|2024-06-04 01:10:00|6509.6|6491.6|6509.8|6491.8|6509.8|6491.8|6509.3|6491.3|0
1717463700000|2024-06-04 01:15:00|6509.4|6491.4|6497.7|6491.7|6509.4|6494.7|6478.7|6472.7|2072
1717464000000|2024-06-04 01:20:00|6498.7|6492.7|6502.6|6496.6|6507.6|6501.6|6496.6|6490.6|1100
1717464300000|2024-06-04 01:25:00|6503.6|6497.6|6504.6|6498.6|6507.6|6501.6|6499.6|6493.6|843
1717464600000|2024-06-04 01:30:00|6507.6|6501.6|6520.6|6514.6|6530.6|6524.6|6506.6|6500.6|3065
1717464900000|2024-06-04 01:35:00|6521.6|6515.6|6530.6|6524.6|6531.6|6525.6|6507.6|6501.6|2235
1717465200000|2024-06-04 01:40:00|6529.6|6523.6|6546.6|6540.6|6548.6|6542.6|6526.6|6520.6|1866
1717465500000|2024-06-04 01:45:00|6545.6|6539.6|6533.6|6527.6|6545.6|6539.6|6521.6|6515.6|1614
1717465800000|2024-06-04 01:50:00|6532.6|6526.6|6562.6|6556.6|6564.6|6558.6|6531.6|6525.6|1995
1717466100000|2024-06-04 01:55:00|6563.6|6557.6|6556.6|6550.6|6566.6|6560.6|6548.6|6542.6|1592
1717466400000|2024-06-04 02:00:00|6555.6|6549.6|6560.6|6554.6|6567.6|6561.6|6551.6|6545.6|1382
1717466700000|2024-06-04 02:05:00|6559.6|6553.6|6573.6|6567.6|6579.6|6573.6|6559.6|6553.6|1224
1717467000000|2024-06-04 02:10:00|6572.6|6566.6|6575.6|6569.6|6584.6|6578.6|6567.6|6561.6|793
1717467300000|2024-06-04 02:15:00|6574.6|6568.6|6554.6|6548.6|6575.6|6569.6|6554.6|6548.6|813
1717467600000|2024-06-04 02:20:00|6553.6|6547.6|6549.6|6543.6|6560.6|6554.6|6544.6|6538.6|1258
1717467900000|2024-06-04 02:25:00|6550.6|6544.6|6543.6|6537.6|6558.6|6552.6|6543.6|6537.6|844
1717468200000|2024-06-04 02:30:00|6544.6|6538.6|6539.6|6533.6|6545.6|6539.6|6530.6|6524.6|1388
1717468500000|2024-06-04 02:35:00|6538.6|6532.6|6541.6|6535.6|6546.6|6540.6|6532.6|6526.6|1278
1717468800000|2024-06-04 02:40:00|6540.6|6534.6|6545.6|6539.6|6546.6|6540.6|6537.6|6531.6|1426
1717469100000|2024-06-04 02:45:00|6546.6|6540.6|6537.6|6531.6|6550.6|6544.6|6531.6|6525.6|758
1717469400000|2024-06-04 02:50:00|6538.6|6532.6|6546.6|6540.6|6547.6|6541.6|6534.6|6528.6|756
1717469700000|2024-06-04 02:55:00|6545.6|6539.6|6555.6|6549.6|6558.6|6552.6|6542.6|6536.6|2262
1717470000000|2024-06-04 03:00:00|6556.6|6550.6|6561.6|6555.6|6567.6|6561.6|6551.6|6545.6|1455
1717470300000|2024-06-04 03:05:00|6560.6|6554.6|6569.6|6563.6|6570.6|6564.6|6557.6|6551.6|1009
1717470600000|2024-06-04 03:10:00|6568.6|6562.6|6561.6|6555.6|6574.6|6568.6|6560.6|6554.6|466
1717470900000|2024-06-04 03:15:00|6562.6|6556.6|6549.6|6543.6|6565.6|6559.6|6548.6|6542.6|592
1717471200000|2024-06-04 03:20:00|6550.6|6544.6|6547.6|6541.6|6551.6|6545.6|6541.6|6535.6|689
1717471500000|2024-06-04 03:25:00|6546.6|6540.6|6548.6|6542.6|6549.6|6543.6|6538.6|6532.6|895
1717471800000|2024-06-04 03:30:00|6549.6|6543.6|6549.6|6543.6|6557.6|6551.6|6547.6|6541.6|488
1717472100000|2024-06-04 03:35:00|6550.6|6544.6|6555.6|6549.6|6556.6|6550.6|6544.6|6538.6|3221
1717472400000|2024-06-04 03:40:00|6556.6|6550.6|6564.6|6558.6|6565.6|6559.6|6556.6|6550.6|577
1717472700000|2024-06-04 03:45:00|6563.6|6557.6|6560.6|6554.6|6567.6|6561.6|6560.6|6554.6|337
1717473000000|2024-06-04 03:50:00|6561.6|6555.6|6554.6|6548.6|6561.6|6555.6|6551.6|6545.6|541
1717473300000|2024-06-04 03:55:00|6555.6|6549.6|6548.6|6542.6|6556.6|6550.6|6547.6|6541.6|475
1717473600000|2024-06-04 04:00:00|6556.6|6538.6|6556.2|6538.2|6556.6|6538.6|6556|6538|0
1717473900000|2024-06-04 04:05:00|6556.3|6538.3|6556.6|6538.6|6556.9|6538.9|6556|6538|0
1717474200000|2024-06-04 04:10:00|6556.8|6538.8|6556.4|6538.4|6556.8|6538.8|6556.2|6538.2|0
1717474500000|2024-06-04 04:15:00|6556.2|6538.2|6557.1|6539.1|6557.1|6539.1|6556.2|6538.2|0
1717474800000|2024-06-04 04:20:00|6556.9|6538.9|6557.5|6539.5|6557.6|6539.6|6556.7|6538.7|0
1717475100000|2024-06-04 04:25:00|6557.3|6539.3|6557.3|6539.3|6557.4|6539.4|6557|6539|0
1717475400000|2024-06-04 04:30:00|6557.1|6539.1|6557.8|6539.8|6557.8|6539.8|6557.1|6539.1|0
1717475700000|2024-06-04 04:35:00|6557.6|6539.6|6557.8|6539.8|6557.9|6539.9|6557.4|6539.4|0
1717476000000|2024-06-04 04:40:00|6557.6|6539.6|6557.2|6539.2|6557.6|6539.6|6557|6539|0
1717476300000|2024-06-04 04:45:00|6557.1|6539.1|6556.6|6538.6|6557.1|6539.1|6556.6|6538.6|0
1717476600000|2024-06-04 04:50:00|6556.4|6538.4|6556|6538|6556.4|6538.4|6555.7|6537.7|0
1717476900000|2024-06-04 04:55:00|6556.2|6538.2|6555.5|6537.5|6556.2|6538.2|6555.5|6537.5|0
1717477200000|2024-06-04 05:00:00|6555.3|6537.3|6553.6|6547.6|6555.5|6547.6|6536.6|6530.6|1210
1717477500000|2024-06-04 05:05:00|6554.6|6548.6|6553.6|6547.6|6555.6|6549.6|6546.6|6540.6|930
1717477800000|2024-06-04 05:10:00|6552.6|6546.6|6559.6|6553.6|6560.6|6554.6|6551.6|6545.6|749
1717478100000|2024-06-04 05:15:00|6560.6|6554.6|6565.6|6559.6|6568.6|6562.6|6552.6|6546.6|808
1717478400000|2024-06-04 05:20:00|6566.6|6560.6|6566.6|6560.6|6568.6|6562.6|6562.6|6556.6|964
1717478700000|2024-06-04 05:25:00|6565.6|6559.6|6560.6|6554.6|6575.6|6569.6|6559.6|6553.6|893
1717479000000|2024-06-04 05:30:00|6561.6|6555.6|6566.6|6560.6|6569.6|6563.6|6560.6|6554.6|576
1717479300000|2024-06-04 05:35:00|6567.6|6561.6|6564.6|6558.6|6570.6|6564.6|6560.6|6554.6|1155
1717479600000|2024-06-04 05:40:00|6563.6|6557.6|6561.6|6555.6|6569.6|6563.6|6559.6|6553.6|1496
1717479900000|2024-06-04 05:45:00|6560.6|6554.6|6564.6|6558.6|6566.6|6560.6|6555.6|6549.6|733
1717480200000|2024-06-04 05:50:00|6565.6|6559.6|6563.6|6557.6|6567.6|6561.6|6563.6|6557.6|435
1717480500000|2024-06-04 05:55:00|6564.6|6558.6|6573.6|6567.6|6573.6|6567.6|6563.6|6557.6|1454
1717480800000|2024-06-04 06:00:00|6574.6|6568.6|6573.6|6567.6|6577.6|6571.6|6571.6|6565.6|548
1717481100000|2024-06-04 06:05:00|6572.6|6566.6|6568.6|6562.6|6572.6|6566.6|6562.6|6556.6|559
1717481400000|2024-06-04 06:10:00|6567.6|6561.6|6576.6|6570.6|6577.6|6571.6|6567.6|6561.6|558
1717481700000|2024-06-04 06:15:00|6575.6|6569.6|6576.6|6570.6|6578.6|6572.6|6573.6|6567.6|949
1717482000000|2024-06-04 06:20:00|6577.6|6571.6|6584.6|6578.6|6587.6|6581.6|6577.6|6571.6|2643
1717482300000|2024-06-04 06:25:00|6583.6|6577.6|6578.6|6572.6|6591.6|6585.6|6577.6|6571.6|758
1717482600000|2024-06-04 06:30:00|6579.6|6573.6|6583.6|6577.6|6585.6|6579.6|6575.6|6569.6|572
1717482900000|2024-06-04 06:35:00|6584.6|6578.6|6591.6|6585.6|6594.6|6588.6|6584.6|6578.6|740
1717483200000|2024-06-04 06:40:00|6590.6|6584.6|6580.6|6574.6|6591.6|6585.6|6580.6|6574.6|412
1717483500000|2024-06-04 06:45:00|6579.6|6573.6|6587.6|6581.6|6589.6|6583.6|6579.6|6573.6|401
1717483800000|2024-06-04 06:50:00|6586.6|6580.6|6587.6|6581.6|6593.6|6587.6|6585.6|6579.6|1167
1717484100000|2024-06-04 06:55:00|6586.6|6580.6|6585.6|6579.6|6589.6|6583.6|6583.6|6577.6|1198
1717484400000|2024-06-04 07:00:00|6584.6|6578.6|6574.6|6568.6|6585.6|6579.6|6574.6|6568.6|864
1717484700000|2024-06-04 07:05:00|6573.6|6567.6|6565.6|6559.6|6573.6|6567.6|6564.6|6558.6|845
1717485000000|2024-06-04 07:10:00|6566.6|6560.6|6561.6|6555.6|6566.6|6560.6|6553.6|6547.6|1007
1717485300000|2024-06-04 07:15:00|6562.6|6556.6|6552.6|6546.6|6564.6|6558.6|6552.6|6546.6|680
1717485600000|2024-06-04 07:20:00|6553.6|6547.6|6554.6|6548.6|6555.6|6549.6|6546.6|6540.6|1076
1717485900000|2024-06-04 07:25:00|6553.6|6547.6|6549.6|6543.6|6555.6|6549.6|6547.6|6541.6|742
1717486200000|2024-06-04 07:30:00|6550.6|6544.6|6553.6|6547.6|6554.6|6548.6|6543.6|6537.6|1238
1717486500000|2024-06-04 07:35:00|6552.6|6546.6|6554.6|6548.6|6555.6|6549.6|6549.6|6543.6|631
1717486800000|2024-06-04 07:40:00|6553.6|6547.6|6556.6|6550.6|6558.6|6552.6|6552.6|6546.6|694
1717487100000|2024-06-04 07:45:00|6555.6|6549.6|6557.6|6551.6|6559.6|6553.6|6553.6|6547.6|855
1717487400000|2024-06-04 07:50:00|6558.6|6552.6|6564.6|6558.6|6568.6|6562.6|6558.6|6552.6|1093
1717487700000|2024-06-04 07:55:00|6565.6|6559.6|6562.6|6556.6|6567.6|6561.6|6561.6|6555.6|1929
1717488000000|2024-06-04 08:00:00|6559.1|6553.1|6551.1|6545.1|6560.1|6554.1|6548.1|6542.1|1896
1717488300000|2024-06-04 08:05:00|6552.1|6546.1|6556.1|6550.1|6557.1|6551.1|6550.1|6544.1|1802
1717488600000|2024-06-04 08:10:00|6555.1|6549.1|6550.1|6544.1|6555.1|6549.1|6545.1|6539.1|2404
1717488900000|2024-06-04 08:15:00|6549.1|6543.1|6548.1|6542.1|6551.1|6545.1|6546.1|6540.1|822
1717489200000|2024-06-04 08:20:00|6547.1|6541.1|6548.1|6542.1|6550.1|6544.1|6543.1|6537.1|1008
1717489500000|2024-06-04 08:25:00|6547.1|6541.1|6543.1|6537.1|6547.1|6541.1|6542.1|6536.1|850
1717489800000|2024-06-04 08:30:00|6550.6|6532.6|6545.5|6527.5|6551.4|6533.4|6544.8|6526.8|0
1717490100000|2024-06-04 08:35:00|6545.3|6527.3|6545.6|6527.6|6546.9|6528.9|6544.4|6526.4|0
1717490400000|2024-06-04 08:40:00|6545.4|6527.4|6546.5|6528.5|6546.7|6528.7|6544.3|6526.3|18
1717490700000|2024-06-04 08:45:00|6546.3|6528.3|6544.7|6526.7|6547.2|6529.2|6544.5|6526.5|0
1717491000000|2024-06-04 08:50:00|6544.6|6526.6|6542.9|6524.9|6544.7|6526.7|6540.9|6522.9|0
1717491300000|2024-06-04 08:55:00|6542.8|6524.8|6542.1|6524.1|6543.4|6525.4|6540.9|6522.9|0
1717491600000|2024-06-04 09:00:00|6542.3|6524.3|6535|6517|6543.6|6525.6|6534.9|6516.9|0
1717491900000|2024-06-04 09:05:00|6535.2|6517.2|6537.6|6519.6|6539.2|6521.2|6535.2|6517.2|0
1717492200000|2024-06-04 09:10:00|6537.7|6519.7|6540.9|6522.9|6541.8|6523.8|6537.5|6519.5|0
1717492500000|2024-06-04 09:15:00|6540.8|6522.8|6524.1|6518.1|6540.8|6522.8|6515.1|6509.1|1138
1717492800000|2024-06-04 09:20:00|6523.1|6517.1|6526.1|6520.1|6527.1|6521.1|6521.1|6515.1|260
1717493100000|2024-06-04 09:25:00|6525.1|6519.1|6529.1|6523.1|6530.1|6524.1|6524.1|6518.1|285
1717493400000|2024-06-04 09:30:00|6528.1|6522.1|6534.1|6528.1|6535.1|6529.1|6527.1|6521.1|126
1717493700000|2024-06-04 09:35:00|6533.1|6527.1|6534.1|6528.1|6536.1|6530.1|6530.1|6524.1|90
1717494000000|2024-06-04 09:40:00|6535.1|6529.1|6535.1|6529.1|6537.1|6531.1|6532.1|6526.1|199
1717494300000|2024-06-04 09:45:00|6534.1|6528.1|6535.1|6529.1|6535.1|6529.1|6531.1|6525.1|36
1717494600000|2024-06-04 09:50:00|6533.1|6527.1|6531.1|6525.1|6533.1|6527.1|6529.1|6523.1|52
1717494900000|2024-06-04 09:55:00|6532.1|6526.1|6533.1|6527.1|6536.1|6530.1|6532.1|6526.1|172
1717495200000|2024-06-04 10:00:00|6532.6|6526.6|6534.6|6528.6|6535.6|6529.6|6531.6|6525.6|112
1717495500000|2024-06-04 10:05:00|6534.1|6528.1|6530.6|6524.6|6534.6|6528.6|6528.1|6522.1|53
1717495800000|2024-06-04 10:10:00|6530.1|6524.1|6532.1|6526.1|6532.6|6526.6|6529.6|6523.6|67
1717496100000|2024-06-04 10:15:00|6532.6|6526.6|6536.6|6530.6|6536.6|6530.6|6532.6|6526.6|32
1717496400000|2024-06-04 10:20:00|6537.1|6531.1|6536.1|6530.1|6537.6|6531.6|6534.6|6528.6|45
1717496700000|2024-06-04 10:25:00|6536.6|6530.6|6535.6|6529.6|6538.6|6532.6|6535.6|6529.6|29
1717497000000|2024-06-04 10:30:00|6535.1|6529.1|6537.1|6531.1|6537.6|6531.6|6533.6|6527.6|39
1717497300000|2024-06-04 10:35:00|6537.6|6531.6|6537.1|6531.1|6538.6|6532.6|6535.6|6529.6|38
1717497600000|2024-06-04 10:40:00|6536.6|6530.6|6535.1|6529.1|6537.6|6531.6|6533.6|6527.6|33
1717497900000|2024-06-04 10:45:00|6534.6|6528.6|6533.6|6527.6|6537.6|6531.6|6532.6|6526.6|56
1717498200000|2024-06-04 10:50:00|6534.1|6528.1|6532.1|6526.1|6535.1|6529.1|6532.1|6526.1|117
1717498500000|2024-06-04 10:55:00|6531.6|6525.6|6533.6|6527.6|6533.6|6527.6|6531.6|6525.6|31
1717498800000|2024-06-04 11:00:00|6534.1|6528.1|6535.1|6529.1|6537.1|6531.1|6534.1|6528.1|35
1717499100000|2024-06-04 11:05:00|6535.6|6529.6|6539.6|6533.6|6539.6|6533.6|6534.6|6528.6|505
1717499400000|2024-06-04 11:10:00|6540.1|6534.1|6542.6|6536.6|6546.6|6540.6|6539.6|6533.6|340
1717499700000|2024-06-04 11:15:00|6543.1|6537.1|6544.6|6538.6|6546.6|6540.6|6542.6|6536.6|276
1717500000000|2024-06-04 11:20:00|6545.6|6539.6|6550.1|6544.1|6550.6|6544.6|6544.6|6538.6|234
1717500300000|2024-06-04 11:25:00|6552.1|6546.1|6551.6|6545.6|6560.6|6554.6|6550.6|6544.6|589
1717500600000|2024-06-04 11:30:00|6552.1|6546.1|6554.1|6548.1|6555.6|6549.6|6551.6|6545.6|189
1717500900000|2024-06-04 11:35:00|6554.6|6548.6|6558.6|6552.6|6560.1|6554.1|6552.6|6546.6|190
1717501200000|2024-06-04 11:40:00|6559.6|6553.6|6558.1|6552.1|6559.6|6553.6|6554.6|6548.6|111
1717501500000|2024-06-04 11:45:00|6558.6|6552.6|6556.6|6550.6|6559.6|6553.6|6555.1|6549.1|48
1717501800000|2024-06-04 11:50:00|6557.1|6551.1|6556.6|6550.6|6557.6|6551.6|6552.6|6546.6|47
1717502100000|2024-06-04 11:55:00|6556.1|6550.1|6562.6|6556.6|6563.6|6557.6|6555.6|6549.6|139
1717502400000|2024-06-04 12:00:00|6563.1|6557.1|6564.6|6558.6|6571.6|6565.6|6562.6|6556.6|277
1717502700000|2024-06-04 12:05:00|6565.1|6559.1|6563.6|6557.6|6565.6|6559.6|6559.6|6553.6|72
1717503000000|2024-06-04 12:10:00|6563.1|6557.1|6562.1|6556.1|6565.1|6559.1|6561.6|6555.6|66
1717503300000|2024-06-04 12:15:00|6562.6|6556.6|6566.6|6560.6|6567.6|6561.6|6558.6|6552.6|109
1717503600000|2024-06-04 12:20:00|6567.1|6561.1|6566.6|6560.6|6569.6|6563.6|6565.6|6559.6|110
1717503900000|2024-06-04 12:25:00|6567.1|6561.1|6569.6|6563.6|6571.1|6565.1|6567.1|6561.1|92
1717504200000|2024-06-04 12:30:00|6570.6|6564.6|6566.6|6560.6|6570.6|6564.6|6563.6|6557.6|145
1717504500000|2024-06-04 12:35:00|6567.1|6561.1|6566.6|6560.6|6569.6|6563.6|6565.1|6559.1|72
1717504800000|2024-06-04 12:40:00|6567.1|6561.1|6568.1|6562.1|6568.6|6562.6|6566.1|6560.1|52
1717505100000|2024-06-04 12:45:00|6567.6|6561.6|6570.1|6564.1|6573.1|6567.1|6567.6|6561.6|83
1717505400000|2024-06-04 12:50:00|6570.6|6564.6|6571.6|6565.6|6573.6|6567.6|6570.1|6564.1|137
1717505700000|2024-06-04 12:55:00|6570.6|6564.6|6566.6|6560.6|6570.6|6564.6|6563.6|6557.6|50
1717506000000|2024-06-04 13:00:00|6567.1|6561.1|6560.1|6554.1|6567.6|6561.6|6558.6|6552.6|50
1717506300000|2024-06-04 13:05:00|6559.6|6553.6|6560.1|6554.1|6561.6|6555.6|6557.6|6551.6|129
1717506600000|2024-06-04 13:10:00|6560.6|6554.6|6557.1|6551.1|6561.1|6555.1|6556.6|6550.6|93
1717506900000|2024-06-04 13:15:00|6556.6|6550.6|6557.6|6551.6|6557.6|6551.6|6555.1|6549.1|63
1717507200000|2024-06-04 13:20:00|6558.6|6552.6|6559.1|6553.1|6559.6|6553.6|6556.6|6550.6|78
1717507500000|2024-06-04 13:25:00|6559.6|6553.6|6557.6|6551.6|6565.6|6559.6|6557.1|6551.1|151
1717507800000|2024-06-04 13:30:00|6558.1|6552.1|6547.6|6541.6|6561.1|6555.1|6544.6|6538.6|1412
1717508100000|2024-06-04 13:35:00|6548.6|6542.6|6566.1|6560.1|6568.6|6562.6|6545.1|6539.1|412
1717508400000|2024-06-04 13:40:00|6565.6|6559.6|6567.1|6561.1|6568.6|6562.6|6559.1|6553.1|221
1717508700000|2024-06-04 13:45:00|6567.6|6561.6|6561.1|6555.1|6567.6|6561.6|6560.1|6554.1|129
1717509000000|2024-06-04 13:50:00|6561.6|6555.6|6565.1|6559.1|6566.6|6560.6|6560.1|6554.1|148
1717509300000|2024-06-04 13:55:00|6564.6|6558.6|6565.1|6559.1|6569.1|6563.1|6561.1|6555.1|139
1717509600000|2024-06-04 14:00:00|6572.1|6566.1|6574.6|6568.6|6580.6|6574.6|6570.6|6564.6|534
1717509900000|2024-06-04 14:05:00|6575.6|6569.6|6572.6|6566.6|6575.6|6569.6|6566.6|6560.6|365
1717510200000|2024-06-04 14:10:00|6573.1|6567.1|6564.1|6558.1|6574.6|6568.6|6560.6|6554.6|240
1717510500000|2024-06-04 14:15:00|6563.6|6557.6|6572.1|6566.1|6573.6|6567.6|6561.6|6555.6|169
1717510800000|2024-06-04 14:20:00|6571.6|6565.6|6562.6|6556.6|6574.6|6568.6|6562.6|6556.6|127
1717511100000|2024-06-04 14:25:00|6563.1|6557.1|6564.6|6558.6|6566.6|6560.6|6562.6|6556.6|126
1717511400000|2024-06-04 14:30:00|6563.6|6557.6|6563.1|6557.1|6569.6|6563.6|6562.6|6556.6|138
1717511700000|2024-06-04 14:35:00|6563.6|6557.6|6558.6|6552.6|6563.6|6557.6|6554.6|6548.6|185
1717512000000|2024-06-04 14:40:00|6559.6|6553.6|6552.6|6546.6|6559.6|6553.6|6552.6|6546.6|190
1717512300000|2024-06-04 14:45:00|6553.1|6547.1|6549.6|6543.6|6555.6|6549.6|6543.6|6537.6|325
1717512600000|2024-06-04 14:50:00|6549.1|6543.1|6545.1|6539.1|6549.6|6543.6|6543.6|6537.6|292
1717512900000|2024-06-04 14:55:00|6544.6|6538.6|6542.6|6536.6|6547.6|6541.6|6542.1|6536.1|236
1717513200000|2024-06-04 15:00:00|6543.6|6537.6|6549.6|6543.6|6550.6|6544.6|6541.6|6535.6|236
1717513500000|2024-06-04 15:05:00|6550.1|6544.1|6541.6|6535.6|6552.6|6546.6|6536.6|6530.6|343
1717513800000|2024-06-04 15:10:00|6542.1|6536.1|6539.1|6533.1|6544.6|6538.6|6537.6|6531.6|323
1717514100000|2024-06-04 15:15:00|6539.6|6533.6|6533.1|6527.1|6542.6|6536.6|6532.6|6526.6|180
1717514400000|2024-06-04 15:20:00|6533.6|6527.6|6533.6|6527.6|6538.6|6532.6|6532.6|6526.6|178
1717514700000|2024-06-04 15:25:00|6533.1|6527.1|6530.1|6524.1|6534.1|6528.1|6529.6|6523.6|256
1717515000000|2024-06-04 15:30:00|6529.6|6523.6|6527.6|6521.6|6530.6|6524.6|6526.6|6520.6|288
1717515300000|2024-06-04 15:35:00|6528.1|6522.1|6523.1|6517.1|6529.6|6523.6|6522.6|6516.6|171
1717515600000|2024-06-04 15:40:00|6522.6|6516.6|6517.6|6511.6|6523.6|6517.6|6517.6|6511.6|383
1717515900000|2024-06-04 15:45:00|6518.1|6512.1|6520.6|6514.6|6521.6|6515.6|6518.1|6512.1|254
1717516200000|2024-06-04 15:50:00|6521.1|6515.1|6526.6|6520.6|6528.6|6522.6|6520.6|6514.6|157
1717516500000|2024-06-04 15:55:00|6527.1|6521.1|6523.1|6517.1|6529.6|6523.6|6523.1|6517.1|111
1717516800000|2024-06-04 16:00:00|6524.1|6518.1|6527.1|6521.1|6528.1|6522.1|6522.1|6516.1|202
1717517100000|2024-06-04 16:05:00|6526.1|6520.1|6518.1|6512.1|6527.1|6521.1|6516.1|6510.1|179
1717517400000|2024-06-04 16:10:00|6517.1|6511.1|6518.1|6512.1|6519.1|6513.1|6516.1|6510.1|70
1717517700000|2024-06-04 16:15:00|6519.1|6513.1|6519.1|6513.1|6520.1|6514.1|6518.1|6512.1|58
1717518000000|2024-06-04 16:20:00|6520.1|6514.1|6521.1|6515.1|6522.1|6516.1|6519.1|6513.1|64
1717518300000|2024-06-04 16:25:00|6522.1|6516.1|6525.1|6519.1|6526.1|6520.1|6521.1|6515.1|108
1717518600000|2024-06-04 16:30:00|6524.1|6518.1|6526.1|6520.1|6527.1|6521.1|6524.1|6518.1|87
1717518900000|2024-06-04 16:35:00|6527.1|6521.1|6525.1|6519.1|6527.1|6521.1|6523.1|6517.1|69
1717519200000|2024-06-04 16:40:00|6527.1|6521.1|6532.1|6526.1|6532.1|6526.1|6527.1|6521.1|64
1717519500000|2024-06-04 16:45:00|6533.1|6527.1|6535.1|6529.1|6536.1|6530.1|6532.1|6526.1|92
1717519800000|2024-06-04 16:50:00|6534.1|6528.1|6530.1|6524.1|6534.1|6528.1|6527.1|6521.1|94
1717520100000|2024-06-04 16:55:00|6531.1|6525.1|6532.1|6526.1|6533.1|6527.1|6530.1|6524.1|57
1717520400000|2024-06-04 17:00:00|6534.1|6528.1|6532.1|6526.1|6534.1|6528.1|6530.1|6524.1|49
1717520700000|2024-06-04 17:05:00|6533.1|6527.1|6529.1|6523.1|6533.1|6527.1|6527.1|6521.1|211
1717521000000|2024-06-04 17:10:00|6530.1|6524.1|6534.1|6528.1|6536.1|6530.1|6530.1|6524.1|44
1717521300000|2024-06-04 17:15:00|6533.1|6527.1|6535.1|6529.1|6536.1|6530.1|6533.1|6527.1|149
1717521600000|2024-06-04 17:20:00|6536.1|6530.1|6538.1|6532.1|6538.1|6532.1|6536.1|6530.1|39
1717521900000|2024-06-04 17:25:00|6537.1|6531.1|6540.1|6534.1|6540.1|6534.1|6535.1|6529.1|24
1717522200000|2024-06-04 17:30:00|6541.1|6535.1|6538.1|6532.1|6541.1|6535.1|6537.1|6531.1|112
1717522500000|2024-06-04 17:35:00|6537.1|6531.1|6541.1|6535.1|6541.1|6535.1|6537.1|6531.1|79
1717522800000|2024-06-04 17:40:00|6542.1|6536.1|6541.1|6535.1|6542.1|6536.1|6541.1|6535.1|46
1717523100000|2024-06-04 17:45:00|6542.1|6536.1|6544.1|6538.1|6544.1|6538.1|6542.1|6536.1|34
1717523400000|2024-06-04 17:50:00|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6544.1|6538.1|33
1717523700000|2024-06-04 17:55:00|6546.1|6540.1|6545.1|6539.1|6546.1|6540.1|6544.1|6538.1|38
1717524000000|2024-06-04 18:00:00|6544.1|6538.1|6545.1|6539.1|6545.1|6539.1|6544.1|6538.1|32
1717524300000|2024-06-04 18:05:00|6544.1|6538.1|6546.1|6540.1|6547.1|6541.1|6544.1|6538.1|82
1717524600000|2024-06-04 18:10:00|6545.1|6539.1|6547.1|6541.1|6547.1|6541.1|6545.1|6539.1|44
1717524900000|2024-06-04 18:15:00|6548.1|6542.1|6548.1|6542.1|6551.1|6545.1|6548.1|6542.1|46
1717525200000|2024-06-04 18:20:00|6549.1|6543.1|6551.1|6545.1|6553.1|6547.1|6549.1|6543.1|69
1717525500000|2024-06-04 18:25:00|6552.1|6546.1|6551.1|6545.1|6552.1|6546.1|6548.1|6542.1|58
1717525800000|2024-06-04 18:30:00|6550.1|6544.1|6548.1|6542.1|6550.1|6544.1|6547.1|6541.1|87
1717526100000|2024-06-04 18:35:00|6549.1|6543.1|6548.1|6542.1|6549.1|6543.1|6546.1|6540.1|74
1717526400000|2024-06-04 18:40:00|6547.1|6541.1|6553.1|6547.1|6553.1|6547.1|6547.1|6541.1|82
1717526700000|2024-06-04 18:45:00|6552.1|6546.1|6555.1|6549.1|6557.1|6551.1|6552.1|6546.1|108
1717527000000|2024-06-04 18:50:00|6556.1|6550.1|6555.1|6549.1|6557.1|6551.1|6554.1|6548.1|107
1717527300000|2024-06-04 18:55:00|6554.1|6548.1|6556.9|6538.9|6557|6548.1|6549.1|6538.9|136
1717527600000|2024-06-04 19:00:00|6555.7|6537.7|6545.7|6527.7|6556.1|6538.1|6544.1|6526.1|0
1717527900000|2024-06-04 19:05:00|6545.5|6527.5|6546.5|6528.5|6547.5|6529.5|6542.2|6524.2|0
1717528200000|2024-06-04 19:10:00|6546.7|6528.7|6547.2|6529.2|6550.3|6532.3|6546.5|6528.5|0
1717528500000|2024-06-04 19:15:00|6546.7|6528.7|6548.7|6530.7|6550.9|6532.9|6546.7|6528.7|0
1717528800000|2024-06-04 19:20:00|6548.5|6530.5|6550.5|6532.5|6551|6533|6547.5|6529.5|0
1717529100000|2024-06-04 19:25:00|6550.3|6532.3|6550.3|6532.3|6551.5|6533.5|6548.4|6530.4|0
1717529400000|2024-06-04 19:30:00|6550.1|6532.1|6549.5|6531.5|6551.4|6533.4|6546.8|6528.8|0
1717529700000|2024-06-04 19:35:00|6549.3|6531.3|6547.9|6529.9|6550|6532|6545.1|6527.1|0
1717530000000|2024-06-04 19:40:00|6548|6530|6554.8|6536.8|6554.8|6536.8|6548|6530|0
1717530300000|2024-06-04 19:45:00|6554.5|6536.5|6552.6|6534.6|6555.5|6537.5|6549.5|6531.5|0
1717530600000|2024-06-04 19:50:00|6553.5|6535.5|6555.5|6537.5|6557.6|6539.6|6553.3|6535.3|0
1717530900000|2024-06-04 19:55:00|6556|6538|6555.5|6537.5|6556.3|6538.3|6553.9|6535.9|0
1717531200000|2024-06-04 20:00:00|6552.9|6534.9|6551.7|6533.7|6553.5|6535.5|6550.3|6532.3|0
1717531500000|2024-06-04 20:05:00|6551.8|6533.8|6552.9|6534.9|6553.5|6535.5|6551.3|6533.3|0
1717531800000|2024-06-04 20:10:00|6553.1|6535.1|6553.3|6535.3|6554.3|6536.3|6553.1|6535.1|0
1717532100000|2024-06-04 20:15:00|6555.9|6537.9|6557.1|6539.1|6557.3|6539.3|6555.9|6537.9|0
1717532400000|2024-06-04 20:20:00|6557|6539|6556.9|6538.9|6557.5|6539.5|6556.9|6538.9|0
1717532700000|2024-06-04 20:25:00|6557.1|6539.1|6556.5|6538.5|6557.1|6539.1|6556.1|6538.1|0
1717533000000|2024-06-04 20:30:00|6553.7|6535.7|6553.9|6535.9|6554.3|6536.3|6553.7|6535.7|0
1717533300000|2024-06-04 20:35:00|6554.1|6536.1|6553.5|6535.5|6554.1|6536.1|6553.1|6535.1|0
1717533600000|2024-06-04 20:40:00|6553.3|6535.3|6554.5|6536.5|6554.7|6536.7|6553.3|6535.3|0
1717533900000|2024-06-04 20:45:00|6557|6539|6557.3|6539.3|6557.3|6539.3|6556.9|6538.9|0
1717534200000|2024-06-04 20:50:00|6557.4|6539.4|6557.5|6539.5|6557.8|6539.8|6557.3|6539.3|0
1717534500000|2024-06-04 20:55:00|6557.4|6539.4|6556.2|6538.2|6557.4|6539.4|6556.2|6538.2|0
1717534800000|2024-06-04 21:00:00|6553.5|6535.5|6553.8|6535.8|6554|6536|6553.5|6535.5|0
1717535100000|2024-06-04 21:05:00|6553.7|6535.7|6553.6|6535.6|6553.7|6535.7|6553.6|6535.6|0
1717535400000|2024-06-04 21:10:00|6553.5|6535.5|6553.5|6535.5|6553.6|6535.6|6553.3|6535.3|0
1717535700000|2024-06-04 21:15:00|6553.4|6535.4|6553.3|6535.3|6553.5|6535.5|6553.2|6535.2|0
1717536000000|2024-06-04 21:20:00|6553.2|6535.2|6553|6535|6553.3|6535.3|6553|6535|0
1717536300000|2024-06-04 21:25:00|6553.1|6535.1|6553.1|6535.1|6553.3|6535.3|6553.1|6535.1|0
1717536600000|2024-06-04 21:30:00|6553.3|6535.3|6552.9|6534.9|6553.3|6535.3|6552.9|6534.9|0
1717536900000|2024-06-04 21:35:00|6553|6535|6553.3|6535.3|6553.4|6535.4|6552.9|6534.9|0
1717537200000|2024-06-04 21:40:00|6553.4|6535.4|6553.2|6535.2|6553.4|6535.4|6553.1|6535.1|0
1717537500000|2024-06-04 21:45:00|6553.1|6535.1|6553|6535|6553.1|6535.1|6552.9|6534.9|0
1717537800000|2024-06-04 21:50:00|6553.2|6535.2|6553.2|6535.2|6553.3|6535.3|6553.1|6535.1|0
1717538100000|2024-06-04 21:55:00|6553.1|6535.1|6553.2|6535.2|6553.3|6535.3|6553.1|6535.1|0
1717538400000|2024-06-04 22:00:00|6553.7|6535.7|6553.5|6535.5|6555|6537|6553.4|6535.4|0
1717538700000|2024-06-04 22:05:00|6553.7|6535.7|6552.3|6534.3|6553.9|6535.9|6551.7|6533.7|0
1717539000000|2024-06-04 22:10:00|6552.5|6534.5|6552.7|6534.7|6553.1|6535.1|6552.5|6534.5|0
1717539300000|2024-06-04 22:15:00|6552.9|6534.9|6552.9|6534.9|6553.3|6535.3|6552.7|6534.7|0
1717539600000|2024-06-04 22:20:00|6553.1|6535.1|6553.7|6535.7|6553.7|6535.7|6553.1|6535.1|0
1717539900000|2024-06-04 22:25:00|6553.5|6535.5|6553.7|6535.7|6553.7|6535.7|6553.3|6535.3|0
1717540200000|2024-06-04 22:30:00|6553.5|6535.5|6554.3|6536.3|6554.3|6536.3|6553.5|6535.5|0
1717540500000|2024-06-04 22:35:00|6554.4|6536.4|6555.3|6537.3|6555.3|6537.3|6554.3|6536.3|0
1717540800000|2024-06-04 22:40:00|6555.1|6537.1|6554.9|6536.9|6555.3|6537.3|6554.7|6536.7|0
1717541100000|2024-06-04 22:45:00|6555|6537|6556.1|6538.1|6556.3|6538.3|6555|6537|0
1717541400000|2024-06-04 22:50:00|6555.9|6537.9|6556.6|6538.6|6556.8|6538.8|6555.9|6537.9|0
1717541700000|2024-06-04 22:55:00|6556.7|6538.7|6557.2|6539.2|6557.2|6539.2|6556.7|6538.7|0
1717542000000|2024-06-04 23:00:00|6557.4|6539.4|6558.6|6540.6|6558.6|6540.6|6557.2|6539.2|0
1717542300000|2024-06-04 23:05:00|6558.4|6540.4|6560|6542|6560.4|6542.4|6558.4|6540.4|0
1717542600000|2024-06-04 23:10:00|6559.8|6541.8|6559.8|6541.8|6560.4|6542.4|6559.8|6541.8|0
1717542900000|2024-06-04 23:15:00|6560|6542|6559.2|6541.2|6560|6542|6558.8|6540.8|0
1717543200000|2024-06-04 23:20:00|6559|6541|6557.8|6539.8|6559|6541|6557.8|6539.8|0
1717543500000|2024-06-04 23:25:00|6557.6|6539.6|6558|6540|6558.2|6540.2|6557.4|6539.4|0
1717543800000|2024-06-04 23:30:00|6558.1|6540.1|6559.6|6541.6|6559.6|6541.6|6558|6540|0
1717544100000|2024-06-04 23:35:00|6559.8|6541.8|6558.5|6540.5|6559.8|6541.8|6558.4|6540.4|0
1717544400000|2024-06-04 23:40:00|6558.6|6540.6|6557.8|6539.8|6558.6|6540.6|6557.8|6539.8|0
1717544700000|2024-06-04 23:45:00|6558|6540|6558.8|6540.8|6558.8|6540.8|6557.8|6539.8|0
1717545000000|2024-06-04 23:50:00|6558.7|6540.7|6559|6541|6559.2|6541.2|6558.2|6540.2|0
1717545300000|2024-06-04 23:55:00|6559.2|6541.2|6559.6|6541.6|6559.7|6541.7|6559.2|6541.2|0
1717545600000|2024-06-05 00:00:00|6559.8|6541.8|6559.2|6541.2|6559.8|6541.8|6558.8|6540.8|0
1717545900000|2024-06-05 00:05:00|6559.4|6541.4|6559|6541|6559.4|6541.4|6558.4|6540.4|0
1717546200000|2024-06-05 00:10:00|6559.2|6541.2|6559.8|6541.8|6559.8|6541.8|6558.8|6540.8|0
1717546500000|2024-06-05 00:15:00|6559.6|6541.6|6559.4|6541.4|6559.8|6541.8|6558.5|6540.5|0
1717546800000|2024-06-05 00:20:00|6559.6|6541.6|6559.5|6541.5|6559.9|6541.9|6558.8|6540.8|0
1717547100000|2024-06-05 00:25:00|6559.7|6541.7|6559.8|6541.8|6560|6542|6559.3|6541.3|0
1717547400000|2024-06-05 00:30:00|6559.6|6541.6|6559.9|6541.9|6560|6542|6559.5|6541.5|0
1717547700000|2024-06-05 00:35:00|6560|6542|6559.8|6541.8|6560.2|6542.2|6559.6|6541.6|0
1717548000000|2024-06-05 00:40:00|6560|6542|6559.3|6541.3|6560|6542|6559.3|6541.3|0
1717548300000|2024-06-05 00:45:00|6559.4|6541.4|6559.7|6541.7|6559.7|6541.7|6559.2|6541.2|0
1717548600000|2024-06-05 00:50:00|6559.5|6541.5|6557.9|6539.9|6559.5|6541.5|6557.7|6539.7|0
1717548900000|2024-06-05 00:55:00|6558.1|6540.1|6557.6|6539.6|6558.5|6540.5|6557.6|6539.6|0
1717549200000|2024-06-05 01:00:00|6557.8|6539.8|6558.6|6540.6|6558.6|6540.6|6557.8|6539.8|0
1717549500000|2024-06-05 01:05:00|6558.5|6540.5|6558.1|6540.1|6558.6|6540.6|6558|6540|0
1717549800000|2024-06-05 01:10:00|6557.9|6539.9|6558.1|6540.1|6558.3|6540.3|6557.9|6539.9|0
1717550100000|2024-06-05 01:15:00|6563.3|6545.3|6568.1|6562.1|6584.1|6578.1|6558.1|6545.3|2413
1717550400000|2024-06-05 01:20:00|6567.1|6561.1|6571.1|6565.1|6572.1|6566.1|6565.1|6559.1|963
1717550700000|2024-06-05 01:25:00|6570.1|6564.1|6558.1|6552.1|6571.1|6565.1|6556.1|6550.1|1020
1717551000000|2024-06-05 01:30:00|6557.1|6551.1|6573.1|6567.1|6578.1|6572.1|6546.1|6540.1|4654
1717551300000|2024-06-05 01:35:00|6572.1|6566.1|6613.1|6607.1|6613.1|6607.1|6559.1|6553.1|3544
1717551600000|2024-06-05 01:40:00|6612.1|6606.1|6648.1|6642.1|6648.1|6642.1|6609.1|6603.1|5210
1717551900000|2024-06-05 01:45:00|6651.1|6645.1|6644.1|6638.1|6662.1|6656.1|6637.1|6631.1|4570
1717552200000|2024-06-05 01:50:00|6645.1|6639.1|6637.1|6631.1|6649.1|6643.1|6636.1|6630.1|1883
1717552500000|2024-06-05 01:55:00|6636.1|6630.1|6646.7|6640.7|6646.7|6640.7|6627.7|6621.7|1989
1717552800000|2024-06-05 02:00:00|6648.7|6642.7|6636.7|6630.7|6649.7|6643.7|6628.7|6622.7|2853
1717553100000|2024-06-05 02:05:00|6635.7|6629.7|6646.7|6640.7|6647.7|6641.7|6631.7|6625.7|1133
1717553400000|2024-06-05 02:10:00|6645.7|6639.7|6655.7|6649.7|6662.7|6656.7|6644.7|6638.7|1671
1717553700000|2024-06-05 02:15:00|6654.7|6648.7|6634.7|6628.7|6656.7|6650.7|6628.7|6622.7|1610
1717554000000|2024-06-05 02:20:00|6635.7|6629.7|6626.7|6620.7|6640.7|6634.7|6623.7|6617.7|1276
1717554300000|2024-06-05 02:25:00|6625.7|6619.7|6613.7|6607.7|6629.7|6623.7|6612.7|6606.7|2322
1717554600000|2024-06-05 02:30:00|6611.7|6605.7|6628.7|6622.7|6631.7|6625.7|6611.7|6605.7|1342
1717554900000|2024-06-05 02:35:00|6627.7|6621.7|6632.7|6626.7|6635.7|6629.7|6626.7|6620.7|1056
1717555200000|2024-06-05 02:40:00|6631.7|6625.7|6631.7|6625.7|6639.7|6633.7|6628.7|6622.7|1380
1717555500000|2024-06-05 02:45:00|6632.7|6626.7|6626.7|6620.7|6633.7|6627.7|6619.7|6613.7|1288
1717555800000|2024-06-05 02:50:00|6627.7|6621.7|6618.7|6612.7|6632.7|6626.7|6617.7|6611.7|1241
1717556100000|2024-06-05 02:55:00|6619.7|6613.7|6612.7|6606.7|6619.7|6613.7|6609.7|6603.7|1186
1717556400000|2024-06-05 03:00:00|6611.7|6605.7|6602.7|6596.7|6611.7|6605.7|6597.7|6591.7|1865
1717556700000|2024-06-05 03:05:00|6603.7|6597.7|6601.7|6595.7|6603.7|6597.7|6588.7|6582.7|1462
1717557000000|2024-06-05 03:10:00|6603.7|6597.7|6602.7|6596.7|6608.7|6602.7|6600.7|6594.7|850
1717557300000|2024-06-05 03:15:00|6603.7|6597.7|6582.7|6576.7|6603.7|6597.7|6579.7|6573.7|1509
1717557600000|2024-06-05 03:20:00|6583.7|6577.7|6574.7|6568.7|6584.7|6578.7|6571.7|6565.7|1373
1717557900000|2024-06-05 03:25:00|6573.7|6567.7|6574.7|6568.7|6575.7|6569.7|6563.7|6557.7|1273
1717558200000|2024-06-05 03:30:00|6573.7|6567.7|6580.7|6574.7|6583.7|6577.7|6573.7|6567.7|721
1717558500000|2024-06-05 03:35:00|6579.7|6573.7|6580.7|6574.7|6583.7|6577.7|6574.7|6568.7|550
1717558800000|2024-06-05 03:40:00|6579.7|6573.7|6576.7|6570.7|6579.7|6573.7|6570.7|6564.7|894
1717559100000|2024-06-05 03:45:00|6575.7|6569.7|6571.7|6565.7|6576.7|6570.7|6570.7|6564.7|459
1717559400000|2024-06-05 03:50:00|6570.7|6564.7|6575.7|6569.7|6579.7|6573.7|6566.7|6560.7|829
1717559700000|2024-06-05 03:55:00|6574.7|6568.7|6571.7|6565.7|6576.7|6570.7|6570.7|6564.7|786
1717560000000|2024-06-05 04:00:00|6578.9|6560.9|6578.9|6560.9|6579.2|6561.2|6578.7|6560.7|1
1717560300000|2024-06-05 04:05:00|6578.7|6560.7|6578.9|6560.9|6579.2|6561.2|6578.7|6560.7|0
1717560600000|2024-06-05 04:10:00|6578.7|6560.7|6578.7|6560.7|6578.9|6560.9|6578.7|6560.7|0
1717560900000|2024-06-05 04:15:00|6578.9|6560.9|6578.3|6560.3|6579|6561|6578.3|6560.3|0
1717561200000|2024-06-05 04:20:00|6578.5|6560.5|6578.3|6560.3|6578.7|6560.7|6578.3|6560.3|0
1717561500000|2024-06-05 04:25:00|6578.4|6560.4|6578.7|6560.7|6578.7|6560.7|6578.4|6560.4|0
1717561800000|2024-06-05 04:30:00|6578.9|6560.9|6579|6561|6579.2|6561.2|6578.7|6560.7|0
1717562100000|2024-06-05 04:35:00|6578.9|6560.9|6578.7|6560.7|6579.1|6561.1|6578.7|6560.7|0
1717562400000|2024-06-05 04:40:00|6578.9|6560.9|6579|6561|6579.2|6561.2|6578.7|6560.7|0
1717562700000|2024-06-05 04:45:00|6579.2|6561.2|6579.1|6561.1|6579.2|6561.2|6578.7|6560.7|0
1717563000000|2024-06-05 04:50:00|6578.9|6560.9|6579.2|6561.2|6579.2|6561.2|6578.9|6560.9|0
1717563300000|2024-06-05 04:55:00|6579.1|6561.1|6578.3|6560.3|6579.3|6561.3|6578.3|6560.3|0
1717563600000|2024-06-05 05:00:00|6578.4|6560.4|6580.7|6574.7|6585.7|6579.7|6572.7|6560.4|1993
1717563900000|2024-06-05 05:05:00|6579.7|6573.7|6586.7|6580.7|6588.7|6582.7|6572.7|6566.7|1260
1717564200000|2024-06-05 05:10:00|6585.7|6579.7|6579.7|6573.7|6587.7|6581.7|6576.7|6570.7|936
1717564500000|2024-06-05 05:15:00|6578.7|6572.7|6581.7|6575.7|6583.7|6577.7|6573.7|6567.7|735
1717564800000|2024-06-05 05:20:00|6580.7|6574.7|6587.7|6581.7|6589.7|6583.7|6578.7|6572.7|826
1717565100000|2024-06-05 05:25:00|6588.7|6582.7|6584.7|6578.7|6588.7|6582.7|6579.7|6573.7|578
1717565400000|2024-06-05 05:30:00|6583.7|6577.7|6585.7|6579.7|6587.7|6581.7|6579.7|6573.7|1487
1717565700000|2024-06-05 05:35:00|6586.7|6580.7|6579.7|6573.7|6586.7|6580.7|6575.7|6569.7|500
1717566000000|2024-06-05 05:40:00|6578.7|6572.7|6575.7|6569.7|6585.7|6579.7|6574.7|6568.7|862
1717566300000|2024-06-05 05:45:00|6574.7|6568.7|6575.7|6569.7|6577.7|6571.7|6572.7|6566.7|576
1717566600000|2024-06-05 05:50:00|6574.7|6568.7|6573.7|6567.7|6577.7|6571.7|6566.7|6560.7|816
1717566900000|2024-06-05 05:55:00|6572.7|6566.7|6581.7|6575.7|6582.7|6576.7|6569.7|6563.7|855
1717567200000|2024-06-05 06:00:00|6580.7|6574.7|6584.7|6578.7|6585.7|6579.7|6578.7|6572.7|636
1717567500000|2024-06-05 06:05:00|6583.7|6577.7|6577.7|6571.7|6583.7|6577.7|6575.7|6569.7|878
1717567800000|2024-06-05 06:10:00|6576.7|6570.7|6573.7|6567.7|6577.7|6571.7|6568.7|6562.7|960
1717568100000|2024-06-05 06:15:00|6572.7|6566.7|6566.7|6560.7|6574.7|6568.7|6566.7|6560.7|617
1717568400000|2024-06-05 06:20:00|6564.7|6558.7|6561.7|6555.7|6565.7|6559.7|6555.7|6549.7|1347
1717568700000|2024-06-05 06:25:00|6562.7|6556.7|6561.7|6555.7|6562.7|6556.7|6555.7|6549.7|891
1717569000000|2024-06-05 06:30:00|6560.7|6554.7|6555.7|6549.7|6560.7|6554.7|6554.7|6548.7|1069
1717569300000|2024-06-05 06:35:00|6556.7|6550.7|6556.7|6550.7|6561.7|6555.7|6553.7|6547.7|1093
1717569600000|2024-06-05 06:40:00|6555.7|6549.7|6549.7|6543.7|6559.7|6553.7|6548.7|6542.7|1609
1717569900000|2024-06-05 06:45:00|6548.7|6542.7|6542.7|6536.7|6549.7|6543.7|6536.7|6530.7|2028
1717570200000|2024-06-05 06:50:00|6543.7|6537.7|6537.7|6531.7|6544.7|6538.7|6536.7|6530.7|1259
1717570500000|2024-06-05 06:55:00|6538.7|6532.7|6538.7|6532.7|6542.7|6536.7|6536.7|6530.7|1564
1717570800000|2024-06-05 07:00:00|6539.7|6533.7|6544.7|6538.7|6547.7|6541.7|6537.7|6531.7|1056
1717571100000|2024-06-05 07:05:00|6543.7|6537.7|6548.7|6542.7|6551.7|6545.7|6543.7|6537.7|940
1717571400000|2024-06-05 07:10:00|6549.7|6543.7|6543.7|6537.7|6549.7|6543.7|6542.7|6536.7|1785
1717571700000|2024-06-05 07:15:00|6542.7|6536.7|6546.7|6540.7|6547.7|6541.7|6540.7|6534.7|753
1717572000000|2024-06-05 07:20:00|6545.7|6539.7|6545.7|6539.7|6547.7|6541.7|6542.7|6536.7|1015
1717572300000|2024-06-05 07:25:00|6544.7|6538.7|6552.7|6546.7|6552.7|6546.7|6544.7|6538.7|1487
1717572600000|2024-06-05 07:30:00|6551.7|6545.7|6549.7|6543.7|6555.7|6549.7|6549.7|6543.7|1285
1717572900000|2024-06-05 07:35:00|6550.7|6544.7|6545.7|6539.7|6551.7|6545.7|6544.7|6538.7|1059
1717573200000|2024-06-05 07:40:00|6546.7|6540.7|6540.7|6534.7|6546.7|6540.7|6538.7|6532.7|1257
1717573500000|2024-06-05 07:45:00|6541.7|6535.7|6528.7|6522.7|6541.7|6535.7|6526.7|6520.7|2725
1717573800000|2024-06-05 07:50:00|6529.7|6523.7|6538.7|6532.7|6540.7|6534.7|6529.7|6523.7|1264
1717574100000|2024-06-05 07:55:00|6539.7|6533.7|6542.7|6536.7|6542.7|6536.7|6537.7|6531.7|1621
1717574400000|2024-06-05 08:00:00|6530.2|6524.2|6528.2|6522.2|6531.2|6525.2|6527.2|6521.2|1619
1717574700000|2024-06-05 08:05:00|6529.2|6523.2|6540.2|6534.2|6542.2|6536.2|6527.2|6521.2|2422
1717575000000|2024-06-05 08:10:00|6541.2|6535.2|6533.2|6527.2|6541.2|6535.2|6532.2|6526.2|2181
1717575300000|2024-06-05 08:15:00|6532.2|6526.2|6526.2|6520.2|6533.2|6527.2|6524.2|6518.2|544
1717575600000|2024-06-05 08:20:00|6527.2|6521.2|6525.2|6519.2|6528.2|6522.2|6522.2|6516.2|667
1717575900000|2024-06-05 08:25:00|6524.2|6518.2|6529.2|6523.2|6530.2|6524.2|6522.2|6516.2|1115
1717576200000|2024-06-05 08:30:00|6528|6510|6530.1|6512.1|6530.3|6512.3|6527.7|6509.7|0
1717576500000|2024-06-05 08:35:00|6530|6512|6531|6513|6531|6513|6529.8|6511.8|0
1717576800000|2024-06-05 08:40:00|6531.1|6513.1|6531.2|6513.2|6531.3|6513.3|6530.5|6512.5|19
1717577100000|2024-06-05 08:45:00|6531.3|6513.3|6530.8|6512.8|6531.5|6513.5|6530.7|6512.7|0
1717577400000|2024-06-05 08:50:00|6530.7|6512.7|6531.4|6513.4|6531.8|6513.8|6530.7|6512.7|0
1717577700000|2024-06-05 08:55:00|6531.2|6513.2|6530.3|6512.3|6531.4|6513.4|6530.2|6512.2|0
1717578000000|2024-06-05 09:00:00|6530.4|6512.4|6531.3|6513.3|6531.6|6513.6|6530.1|6512.1|0
1717578300000|2024-06-05 09:05:00|6531.4|6513.4|6533.6|6515.6|6533.6|6515.6|6531.3|6513.3|0
1717578600000|2024-06-05 09:10:00|6533.5|6515.5|6532.7|6514.7|6533.5|6515.5|6532.6|6514.6|0
1717578900000|2024-06-05 09:15:00|6528.2|6522.2|6531.2|6525.2|6534.2|6528.2|6528.2|6522.2|699
1717579200000|2024-06-05 09:20:00|6530.2|6524.2|6534.2|6528.2|6534.2|6528.2|6530.2|6524.2|416
1717579500000|2024-06-05 09:25:00|6535.2|6529.2|6535.2|6529.2|6538.2|6532.2|6533.2|6527.2|335
1717579800000|2024-06-05 09:30:00|6536.2|6530.2|6537.2|6531.2|6538.2|6532.2|6535.2|6529.2|55
1717580100000|2024-06-05 09:35:00|6538.2|6532.2|6540.2|6534.2|6540.2|6534.2|6536.2|6530.2|169
1717580400000|2024-06-05 09:40:00|6539.2|6533.2|6539.2|6533.2|6541.2|6535.2|6538.2|6532.2|69
1717580700000|2024-06-05 09:45:00|6540.2|6534.2|6542.2|6536.2|6542.2|6536.2|6539.2|6533.2|130
1717581000000|2024-06-05 09:50:00|6541.2|6535.2|6540.2|6534.2|6541.2|6535.2|6540.2|6534.2|48
1717581300000|2024-06-05 09:55:00|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6537.2|6531.2|92
1717581600000|2024-06-05 10:00:00|6538.7|6532.7|6540.7|6534.7|6541.2|6535.2|6536.7|6530.7|102
1717581900000|2024-06-05 10:05:00|6540.2|6534.2|6539.2|6533.2|6540.2|6534.2|6537.7|6531.7|58
1717582200000|2024-06-05 10:10:00|6538.7|6532.7|6542.7|6536.7|6543.2|6537.2|6538.7|6532.7|54
1717582500000|2024-06-05 10:15:00|6542.2|6536.2|6539.2|6533.2|6544.7|6538.7|6538.2|6532.2|180
1717582800000|2024-06-05 10:20:00|6538.7|6532.7|6535.7|6529.7|6539.7|6533.7|6534.2|6528.2|83
1717583100000|2024-06-05 10:25:00|6536.7|6530.7|6535.7|6529.7|6538.2|6532.2|6535.2|6529.2|57
1717583400000|2024-06-05 10:30:00|6535.2|6529.2|6540.2|6534.2|6540.2|6534.2|6534.7|6528.7|35
1717583700000|2024-06-05 10:35:00|6539.7|6533.7|6539.7|6533.7|6541.2|6535.2|6536.7|6530.7|108
1717584000000|2024-06-05 10:40:00|6540.2|6534.2|6539.7|6533.7|6541.2|6535.2|6539.2|6533.2|33
1717584300000|2024-06-05 10:45:00|6539.2|6533.2|6539.2|6533.2|6539.7|6533.7|6537.7|6531.7|78
1717584600000|2024-06-05 10:50:00|6539.7|6533.7|6539.7|6533.7|6540.7|6534.7|6538.7|6532.7|29
1717584900000|2024-06-05 10:55:00|6538.7|6532.7|6537.7|6531.7|6540.7|6534.7|6536.7|6530.7|37
1717585200000|2024-06-05 11:00:00|6537.2|6531.2|6535.7|6529.7|6537.7|6531.7|6535.7|6529.7|99
1717585500000|2024-06-05 11:05:00|6535.2|6529.2|6537.2|6531.2|6537.7|6531.7|6534.7|6528.7|88
1717585800000|2024-06-05 11:10:00|6536.7|6530.7|6536.7|6530.7|6537.7|6531.7|6534.7|6528.7|142
1717586100000|2024-06-05 11:15:00|6535.7|6529.7|6535.7|6529.7|6537.2|6531.2|6534.2|6528.2|126
1717586400000|2024-06-05 11:20:00|6535.2|6529.2|6534.7|6528.7|6535.7|6529.7|6533.7|6527.7|70
1717586700000|2024-06-05 11:25:00|6534.2|6528.2|6537.7|6531.7|6538.7|6532.7|6533.7|6527.7|92
1717587000000|2024-06-05 11:30:00|6537.2|6531.2|6538.7|6532.7|6539.7|6533.7|6536.7|6530.7|48
1717587300000|2024-06-05 11:35:00|6538.2|6532.2|6536.7|6530.7|6538.7|6532.7|6536.2|6530.2|33
1717587600000|2024-06-05 11:40:00|6536.2|6530.2|6534.2|6528.2|6538.7|6532.7|6534.2|6528.2|99
1717587900000|2024-06-05 11:45:00|6533.7|6527.7|6539.7|6533.7|6539.7|6533.7|6532.7|6526.7|206
1717588200000|2024-06-05 11:50:00|6540.7|6534.7|6541.7|6535.7|6543.7|6537.7|6539.7|6533.7|104
1717588500000|2024-06-05 11:55:00|6542.2|6536.2|6541.7|6535.7|6542.7|6536.7|6539.7|6533.7|100
1717588800000|2024-06-05 12:00:00|6542.7|6536.7|6542.2|6536.2|6543.7|6537.7|6539.7|6533.7|96
1717589100000|2024-06-05 12:05:00|6541.7|6535.7|6540.2|6534.2|6543.7|6537.7|6540.2|6534.2|54
1717589400000|2024-06-05 12:10:00|6540.7|6534.7|6541.7|6535.7|6542.7|6536.7|6539.2|6533.2|34
1717589700000|2024-06-05 12:15:00|6543.2|6537.2|6532.7|6526.7|6551.7|6545.7|6531.7|6525.7|323
1717590000000|2024-06-05 12:20:00|6533.2|6527.2|6531.7|6525.7|6534.7|6528.7|6530.7|6524.7|207
1717590300000|2024-06-05 12:25:00|6532.2|6526.2|6531.2|6525.2|6534.7|6528.7|6530.2|6524.2|91
1717590600000|2024-06-05 12:30:00|6530.7|6524.7|6533.7|6527.7|6533.7|6527.7|6530.7|6524.7|103
1717590900000|2024-06-05 12:35:00|6534.7|6528.7|6534.2|6528.2|6534.7|6528.7|6531.7|6525.7|111
1717591200000|2024-06-05 12:40:00|6534.7|6528.7|6539.7|6533.7|6539.7|6533.7|6532.7|6526.7|213
1717591500000|2024-06-05 12:45:00|6538.7|6532.7|6540.7|6534.7|6540.7|6534.7|6536.7|6530.7|83
1717591800000|2024-06-05 12:50:00|6541.2|6535.2|6542.7|6536.7|6542.7|6536.7|6540.7|6534.7|79
1717592100000|2024-06-05 12:55:00|6543.2|6537.2|6544.7|6538.7|6544.7|6538.7|6541.7|6535.7|43
1717592400000|2024-06-05 13:00:00|6544.2|6538.2|6545.7|6539.7|6546.7|6540.7|6543.7|6537.7|159
1717592700000|2024-06-05 13:05:00|6545.2|6539.2|6543.7|6537.7|6547.7|6541.7|6542.7|6536.7|102
1717593000000|2024-06-05 13:10:00|6544.2|6538.2|6546.7|6540.7|6547.7|6541.7|6543.7|6537.7|163
1717593300000|2024-06-05 13:15:00|6546.2|6540.2|6546.7|6540.7|6547.7|6541.7|6545.7|6539.7|104
1717593600000|2024-06-05 13:20:00|6546.2|6540.2|6544.7|6538.7|6546.7|6540.7|6544.7|6538.7|76
1717593900000|2024-06-05 13:25:00|6543.7|6537.7|6542.2|6536.2|6543.7|6537.7|6539.7|6533.7|232
1717594200000|2024-06-05 13:30:00|6541.7|6535.7|6545.7|6539.7|6558.2|6552.2|6540.2|6534.2|945
1717594500000|2024-06-05 13:35:00|6545.2|6539.2|6537.7|6531.7|6546.2|6540.2|6531.7|6525.7|410
1717594800000|2024-06-05 13:40:00|6537.2|6531.2|6544.2|6538.2|6546.7|6540.7|6536.7|6530.7|233
1717595100000|2024-06-05 13:45:00|6543.7|6537.7|6540.2|6534.2|6546.2|6540.2|6534.7|6528.7|465
1717595400000|2024-06-05 13:50:00|6539.7|6533.7|6539.2|6533.2|6541.2|6535.2|6533.7|6527.7|227
1717595700000|2024-06-05 13:55:00|6539.7|6533.7|6539.2|6533.2|6540.7|6534.7|6533.7|6527.7|270
1717596000000|2024-06-05 14:00:00|6540.2|6534.2|6525.2|6519.2|6540.7|6534.7|6521.7|6515.7|461
1717596300000|2024-06-05 14:05:00|6525.7|6519.7|6522.2|6516.2|6525.7|6519.7|6518.2|6512.2|93
1717596600000|2024-06-05 14:10:00|6521.7|6515.7|6523.2|6517.2|6527.7|6521.7|6519.7|6513.7|97
1717596900000|2024-06-05 14:15:00|6522.7|6516.7|6535.2|6529.2|6535.2|6529.2|6522.7|6516.7|802
1717597200000|2024-06-05 14:20:00|6535.7|6529.7|6543.7|6537.7|6545.7|6539.7|6533.2|6527.2|277
1717597500000|2024-06-05 14:25:00|6544.2|6538.2|6537.7|6531.7|6547.7|6541.7|6536.7|6530.7|155
1717597800000|2024-06-05 14:30:00|6538.2|6532.2|6539.7|6533.7|6543.2|6537.2|6532.7|6526.7|496
1717598100000|2024-06-05 14:35:00|6539.2|6533.2|6545.7|6539.7|6547.7|6541.7|6538.7|6532.7|283
1717598400000|2024-06-05 14:40:00|6546.2|6540.2|6544.7|6538.7|6547.7|6541.7|6543.7|6537.7|89
1717598700000|2024-06-05 14:45:00|6544.2|6538.2|6541.7|6535.7|6544.7|6538.7|6540.7|6534.7|232
1717599000000|2024-06-05 14:50:00|6542.7|6536.7|6539.2|6533.2|6542.7|6536.7|6537.2|6531.2|127
1717599300000|2024-06-05 14:55:00|6538.7|6532.7|6537.7|6531.7|6539.7|6533.7|6535.7|6529.7|318
1717599600000|2024-06-05 15:00:00|6538.2|6532.2|6538.2|6532.2|6543.7|6537.7|6536.7|6530.7|192
1717599900000|2024-06-05 15:05:00|6537.7|6531.7|6535.7|6529.7|6538.2|6532.2|6534.7|6528.7|250
1717600200000|2024-06-05 15:10:00|6536.2|6530.2|6544.7|6538.7|6545.7|6539.7|6535.7|6529.7|530
1717600500000|2024-06-05 15:15:00|6544.2|6538.2|6542.7|6536.7|6546.7|6540.7|6541.2|6535.2|211
1717600800000|2024-06-05 15:20:00|6543.2|6537.2|6542.2|6536.2|6543.7|6537.7|6540.7|6534.7|219
1717601100000|2024-06-05 15:25:00|6542.7|6536.7|6546.7|6540.7|6548.2|6542.2|6538.7|6532.7|341
1717601400000|2024-06-05 15:30:00|6547.7|6541.7|6552.7|6546.7|6554.7|6548.7|6547.7|6541.7|246
1717601700000|2024-06-05 15:35:00|6553.2|6547.2|6550.7|6544.7|6557.7|6551.7|6549.7|6543.7|160
1717602000000|2024-06-05 15:40:00|6550.2|6544.2|6556.7|6550.7|6557.2|6551.2|6548.7|6542.7|211
1717602300000|2024-06-05 15:45:00|6557.2|6551.2|6553.7|6547.7|6557.7|6551.7|6551.7|6545.7|321
1717602600000|2024-06-05 15:50:00|6553.2|6547.2|6554.7|6548.7|6555.7|6549.7|6552.7|6546.7|176
1717602900000|2024-06-05 15:55:00|6554.2|6548.2|6557.2|6551.2|6557.7|6551.7|6553.7|6547.7|106
1717603200000|2024-06-05 16:00:00|6556.2|6550.2|6557.2|6551.2|6558.2|6552.2|6555.2|6549.2|128
1717603500000|2024-06-05 16:05:00|6556.2|6550.2|6553.2|6547.2|6558.2|6552.2|6552.2|6546.2|257
1717603800000|2024-06-05 16:10:00|6552.2|6546.2|6552.2|6546.2|6554.2|6548.2|6551.2|6545.2|140
1717604100000|2024-06-05 16:15:00|6551.2|6545.2|6553.2|6547.2|6553.2|6547.2|6550.2|6544.2|75
1717604400000|2024-06-05 16:20:00|6552.2|6546.2|6554.2|6548.2|6555.2|6549.2|6551.2|6545.2|53
1717604700000|2024-06-05 16:25:00|6555.2|6549.2|6552.2|6546.2|6555.2|6549.2|6552.2|6546.2|65
1717605000000|2024-06-05 16:30:00|6551.2|6545.2|6550.2|6544.2|6552.2|6546.2|6550.2|6544.2|117
1717605300000|2024-06-05 16:35:00|6551.2|6545.2|6553.2|6547.2|6553.2|6547.2|6549.2|6543.2|92
1717605600000|2024-06-05 16:40:00|6552.2|6546.2|6551.2|6545.2|6554.2|6548.2|6550.2|6544.2|52
1717605900000|2024-06-05 16:45:00|6550.2|6544.2|6549.2|6543.2|6551.2|6545.2|6547.2|6541.2|37
1717606200000|2024-06-05 16:50:00|6550.2|6544.2|6548.2|6542.2|6551.2|6545.2|6548.2|6542.2|31
1717606500000|2024-06-05 16:55:00|6549.2|6543.2|6549.2|6543.2|6549.2|6543.2|6548.2|6542.2|69
1717606800000|2024-06-05 17:00:00|6548.2|6542.2|6548.2|6542.2|6551.2|6545.2|6547.2|6541.2|95
1717607100000|2024-06-05 17:05:00|6547.2|6541.2|6545.2|6539.2|6549.2|6543.2|6545.2|6539.2|83
1717607400000|2024-06-05 17:10:00|6546.2|6540.2|6544.2|6538.2|6546.2|6540.2|6542.2|6536.2|125
1717607700000|2024-06-05 17:15:00|6545.2|6539.2|6545.2|6539.2|6546.2|6540.2|6544.2|6538.2|61
1717608000000|2024-06-05 17:20:00|6544.2|6538.2|6541.2|6535.2|6545.2|6539.2|6540.2|6534.2|107
1717608300000|2024-06-05 17:25:00|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|6539.2|6533.2|105
1717608600000|2024-06-05 17:30:00|6543.2|6537.2|6543.2|6537.2|6544.2|6538.2|6542.2|6536.2|40
1717608900000|2024-06-05 17:35:00|6544.2|6538.2|6545.2|6539.2|6546.2|6540.2|6544.2|6538.2|54
1717609200000|2024-06-05 17:40:00|6546.2|6540.2|6546.2|6540.2|6547.2|6541.2|6545.2|6539.2|18
1717609500000|2024-06-05 17:45:00|6545.2|6539.2|6547.2|6541.2|6549.2|6543.2|6545.2|6539.2|134
1717609800000|2024-06-05 17:50:00|6548.2|6542.2|6547.2|6541.2|6550.2|6544.2|6547.2|6541.2|33
1717610100000|2024-06-05 17:55:00|6549.2|6543.2|6550.2|6544.2|6551.2|6545.2|6549.2|6543.2|57
1717610400000|2024-06-05 18:00:00|6551.2|6545.2|6553.2|6547.2|6553.2|6547.2|6548.2|6542.2|60
1717610700000|2024-06-05 18:05:00|6554.2|6548.2|6553.2|6547.2|6556.2|6550.2|6552.2|6546.2|101
1717611000000|2024-06-05 18:10:00|6552.2|6546.2|6550.2|6544.2|6554.2|6548.2|6550.2|6544.2|81
1717611300000|2024-06-05 18:15:00|6551.2|6545.2|6552.2|6546.2|6552.2|6546.2|6550.2|6544.2|110
1717611600000|2024-06-05 18:20:00|6551.2|6545.2|6552.2|6546.2|6553.2|6547.2|6551.2|6545.2|109
1717611900000|2024-06-05 18:25:00|6553.2|6547.2|6553.2|6547.2|6555.2|6549.2|6552.2|6546.2|108
1717612200000|2024-06-05 18:30:00|6554.2|6548.2|6559.2|6553.2|6559.2|6553.2|6553.2|6547.2|108
1717612500000|2024-06-05 18:35:00|6560.2|6554.2|6559.2|6553.2|6561.2|6555.2|6558.2|6552.2|92
1717612800000|2024-06-05 18:40:00|6558.2|6552.2|6558.2|6552.2|6559.2|6553.2|6556.2|6550.2|132
1717613100000|2024-06-05 18:45:00|6557.2|6551.2|6558.2|6552.2|6559.2|6553.2|6557.2|6551.2|65
1717613400000|2024-06-05 18:50:00|6559.2|6553.2|6559.2|6553.2|6560.2|6554.2|6558.2|6552.2|202
1717613700000|2024-06-05 18:55:00|6560.2|6554.2|6564.1|6546.1|6564.1|6554.2|6557.2|6546.1|113
1717614000000|2024-06-05 19:00:00|6563.5|6545.5|6564.2|6546.2|6565.8|6547.8|6562.7|6544.7|0
1717614300000|2024-06-05 19:05:00|6564.4|6546.4|6564|6546|6564.8|6546.8|6563.4|6545.4|0
1717614600000|2024-06-05 19:10:00|6564.2|6546.2|6565.2|6547.2|6565.4|6547.4|6563.4|6545.4|0
1717614900000|2024-06-05 19:15:00|6565|6547|6565.3|6547.3|6565.9|6547.9|6564.2|6546.2|0
1717615200000|2024-06-05 19:20:00|6565.1|6547.1|6564.5|6546.5|6565.8|6547.8|6564.3|6546.3|0
1717615500000|2024-06-05 19:25:00|6564.3|6546.3|6562.1|6544.1|6564.3|6546.3|6561.9|6543.9|0
1717615800000|2024-06-05 19:30:00|6561.7|6543.7|6562.6|6544.6|6563|6545|6560.7|6542.7|0
1717616100000|2024-06-05 19:35:00|6562.4|6544.4|6564.9|6546.9|6565.1|6547.1|6562.4|6544.4|0
1717616400000|2024-06-05 19:40:00|6564.8|6546.8|6562.6|6544.6|6564.9|6546.9|6562.3|6544.3|0
1717616700000|2024-06-05 19:45:00|6562.4|6544.4|6560.6|6542.6|6562.9|6544.9|6559.7|6541.7|0
1717617000000|2024-06-05 19:50:00|6560.3|6542.3|6567.7|6549.7|6567.9|6549.9|6558.6|6540.6|0
1717617300000|2024-06-05 19:55:00|6568.3|6550.3|6569.6|6551.6|6570|6552|6567|6549|0
1717617600000|2024-06-05 20:00:00|6571.6|6553.6|6567.8|6549.8|6571.6|6553.6|6567.8|6549.8|0
1717617900000|2024-06-05 20:05:00|6567.9|6549.9|6570.2|6552.2|6570.2|6552.2|6567.8|6549.8|0
1717618200000|2024-06-05 20:10:00|6570|6552|6568.6|6550.6|6570.2|6552.2|6568.6|6550.6|0
1717618500000|2024-06-05 20:15:00|6568.8|6550.8|6571|6553|6571.2|6553.2|6568.6|6550.6|0
1717618800000|2024-06-05 20:20:00|6571.2|6553.2|6571.4|6553.4|6572|6554|6571|6553|0
1717619100000|2024-06-05 20:25:00|6571.2|6553.2|6571.4|6553.4|6571.8|6553.8|6571|6553|0
1717619400000|2024-06-05 20:30:00|6571.6|6553.6|6571.6|6553.6|6571.8|6553.8|6571.4|6553.4|0
1717619700000|2024-06-05 20:35:00|6571.8|6553.8|6572.2|6554.2|6572.8|6554.8|6571.8|6553.8|0
1717620000000|2024-06-05 20:40:00|6572|6554|6572.4|6554.4|6572.4|6554.4|6571.8|6553.8|0
1717620300000|2024-06-05 20:45:00|6572.2|6554.2|6571.6|6553.6|6572.4|6554.4|6571.4|6553.4|0
1717620600000|2024-06-05 20:50:00|6571.4|6553.4|6571.8|6553.8|6571.8|6553.8|6571.2|6553.2|0
1717620900000|2024-06-05 20:55:00|6571.6|6553.6|6571.1|6553.1|6572|6554|6570.8|6552.8|0
1717621200000|2024-06-05 21:00:00|6571.2|6553.2|6570.2|6552.2|6571.4|6553.4|6570.2|6552.2|0
1717621500000|2024-06-05 21:05:00|6570.1|6552.1|6570.2|6552.2|6570.2|6552.2|6569.8|6551.8|0
1717621800000|2024-06-05 21:10:00|6570.1|6552.1|6569.7|6551.7|6570.1|6552.1|6569.6|6551.6|0
1717622100000|2024-06-05 21:15:00|6569.8|6551.8|6570.1|6552.1|6570.4|6552.4|6569.8|6551.8|0
1717622400000|2024-06-05 21:20:00|6570.3|6552.3|6570.2|6552.2|6570.4|6552.4|6570.1|6552.1|0
1717622700000|2024-06-05 21:25:00|6570.1|6552.1|6570.2|6552.2|6570.5|6552.5|6570.1|6552.1|0
1717623000000|2024-06-05 21:30:00|6570.5|6552.5|6570.4|6552.4|6570.8|6552.8|6570.3|6552.3|0
1717623300000|2024-06-05 21:35:00|6570.3|6552.3|6570.3|6552.3|6570.3|6552.3|6570.3|6552.3|0
1717623600000|2024-06-05 21:40:00|6570.2|6552.2|6570|6552|6570.2|6552.2|6570|6552|0
1717623900000|2024-06-05 21:45:00|6570.1|6552.1|6570.2|6552.2|6570.2|6552.2|6570|6552|0
1717624200000|2024-06-05 21:50:00|6570|6552|6570.7|6552.7|6570.7|6552.7|6569.9|6551.9|0
1717624500000|2024-06-05 21:55:00|6570.8|6552.8|6571.4|6553.4|6571.5|6553.5|6570.3|6552.3|0
1717624800000|2024-06-05 22:00:00|6571.2|6553.2|6571.3|6553.3|6572.1|6554.1|6569.6|6551.6|0
1717625100000|2024-06-05 22:05:00|6571.5|6553.5|6571.5|6553.5|6572.1|6554.1|6571.2|6553.2|0
1717625400000|2024-06-05 22:10:00|6571.3|6553.3|6570.9|6552.9|6571.7|6553.7|6570.7|6552.7|0
1717625700000|2024-06-05 22:15:00|6570.7|6552.7|6570.9|6552.9|6571.3|6553.3|6570.7|6552.7|0
1717626000000|2024-06-05 22:20:00|6571.1|6553.1|6570.9|6552.9|6571.5|6553.5|6570.5|6552.5|0
1717626300000|2024-06-05 22:25:00|6570.7|6552.7|6570.3|6552.3|6570.9|6552.9|6570.1|6552.1|0
1717626600000|2024-06-05 22:30:00|6570.5|6552.5|6571.3|6553.3|6571.3|6553.3|6570.3|6552.3|0
1717626900000|2024-06-05 22:35:00|6571.5|6553.5|6573.4|6555.4|6573.7|6555.7|6571.3|6553.3|0
1717627200000|2024-06-05 22:40:00|6573.5|6555.5|6573.9|6555.9|6573.9|6555.9|6573.1|6555.1|0
1717627500000|2024-06-05 22:45:00|6573.7|6555.7|6574.3|6556.3|6574.7|6556.7|6573.5|6555.5|0
1717627800000|2024-06-05 22:50:00|6574.5|6556.5|6574.3|6556.3|6574.7|6556.7|6573.9|6555.9|0
1717628100000|2024-06-05 22:55:00|6574.2|6556.2|6574.5|6556.5|6574.5|6556.5|6574.1|6556.1|0
1717628400000|2024-06-05 23:00:00|6574.6|6556.6|6575.9|6557.9|6576.1|6558.1|6574.6|6556.6|0
1717628700000|2024-06-05 23:05:00|6576|6558|6575.1|6557.1|6576.3|6558.3|6574.9|6556.9|0
1717629000000|2024-06-05 23:10:00|6575.2|6557.2|6575.3|6557.3|6575.5|6557.5|6574.7|6556.7|0
1717629300000|2024-06-05 23:15:00|6575.1|6557.1|6575.3|6557.3|6575.5|6557.5|6574.9|6556.9|0
1717629600000|2024-06-05 23:20:00|6575.1|6557.1|6575.1|6557.1|6575.3|6557.3|6575.1|6557.1|0
1717629900000|2024-06-05 23:25:00|6574.9|6556.9|6574.7|6556.7|6574.9|6556.9|6574.1|6556.1|0
1717630200000|2024-06-05 23:30:00|6574.5|6556.5|6574.3|6556.3|6574.9|6556.9|6574|6556|0
1717630500000|2024-06-05 23:35:00|6574.4|6556.4|6574.3|6556.3|6574.5|6556.5|6574.3|6556.3|0
1717630800000|2024-06-05 23:40:00|6574.1|6556.1|6574.1|6556.1|6574.1|6556.1|6573.9|6555.9|0
1717631100000|2024-06-05 23:45:00|6574.2|6556.2|6574.3|6556.3|6574.5|6556.5|6574.2|6556.2|0
1717631400000|2024-06-05 23:50:00|6574.1|6556.1|6574.5|6556.5|6574.7|6556.7|6573.9|6555.9|0
1717631700000|2024-06-05 23:55:00|6574.3|6556.3|6574.3|6556.3|6574.5|6556.5|6574.3|6556.3|0
1717632000000|2024-06-06 00:00:00|6574.1|6556.1|6573.3|6555.3|6574.1|6556.1|6573.3|6555.3|0
1717632300000|2024-06-06 00:05:00|6573.4|6555.4|6573.1|6555.1|6573.9|6555.9|6573.1|6555.1|0
1717632600000|2024-06-06 00:10:00|6573.2|6555.2|6572.3|6554.3|6573.6|6555.6|6572.2|6554.2|0
1717632900000|2024-06-06 00:15:00|6572.2|6554.2|6571.1|6553.1|6572.5|6554.5|6570.9|6552.9|0
1717633200000|2024-06-06 00:20:00|6571|6553|6572.5|6554.5|6572.5|6554.5|6570.9|6552.9|0
1717633500000|2024-06-06 00:25:00|6572.3|6554.3|6572|6554|6572.4|6554.4|6571.8|6553.8|0
1717633800000|2024-06-06 00:30:00|6572.1|6554.1|6570.8|6552.8|6572.3|6554.3|6570.8|6552.8|0
1717634100000|2024-06-06 00:35:00|6571|6553|6570|6552|6571|6553|6569.8|6551.8|0
1717634400000|2024-06-06 00:40:00|6570.1|6552.1|6572|6554|6572.2|6554.2|6570|6552|0
1717634700000|2024-06-06 00:45:00|6572.1|6554.1|6572.6|6554.6|6572.6|6554.6|6572|6554|0
1717635000000|2024-06-06 00:50:00|6572.8|6554.8|6572|6554|6572.8|6554.8|6572|6554|0
1717635300000|2024-06-06 00:55:00|6572.1|6554.1|6572.8|6554.8|6572.8|6554.8|6572|6554|0
1717635600000|2024-06-06 01:00:00|6572.6|6554.6|6572.4|6554.4|6572.9|6554.9|6572|6554|0
1717635900000|2024-06-06 01:05:00|6572.5|6554.5|6572.2|6554.2|6572.8|6554.8|6571.8|6553.8|0
1717636200000|2024-06-06 01:10:00|6572.4|6554.4|6572.1|6554.1|6572.4|6554.4|6571.4|6553.4|0
1717636500000|2024-06-06 01:15:00|6572.5|6554.5|6597.2|6591.2|6607.2|6601.2|6572.5|6554.5|2985
1717636800000|2024-06-06 01:20:00|6596.2|6590.2|6590.2|6584.2|6599.2|6593.2|6586.2|6580.2|1456
1717637100000|2024-06-06 01:25:00|6591.2|6585.2|6602.2|6596.2|6602.2|6596.2|6589.2|6583.2|1139
1717637400000|2024-06-06 01:30:00|6601.2|6595.2|6614.2|6608.2|6640.2|6634.2|6601.2|6595.2|5258
1717637700000|2024-06-06 01:35:00|6615.2|6609.2|6606.2|6600.2|6621.2|6615.2|6599.2|6593.2|3121
1717638000000|2024-06-06 01:40:00|6605.2|6599.2|6584.2|6578.2|6606.2|6600.2|6584.2|6578.2|2266
1717638300000|2024-06-06 01:45:00|6585.2|6579.2|6587.6|6581.6|6596.2|6590.2|6574.2|6568.2|3583
1717638600000|2024-06-06 01:50:00|6588.6|6582.6|6610.6|6604.6|6610.6|6604.6|6584.6|6578.6|1542
1717638900000|2024-06-06 01:55:00|6609.6|6603.6|6598.6|6592.6|6616.6|6610.6|6596.6|6590.6|1554
1717639200000|2024-06-06 02:00:00|6597.6|6591.6|6585.6|6579.6|6597.6|6591.6|6580.6|6574.6|2183
1717639500000|2024-06-06 02:05:00|6584.6|6578.6|6570.6|6564.6|6584.6|6578.6|6564.6|6558.6|1967
1717639800000|2024-06-06 02:10:00|6571.6|6565.6|6570.6|6564.6|6573.6|6567.6|6561.6|6555.6|1307
1717640100000|2024-06-06 02:15:00|6569.6|6563.6|6556.6|6550.6|6571.6|6565.6|6546.6|6540.6|1800
1717640400000|2024-06-06 02:20:00|6554.6|6548.6|6562.6|6556.6|6568.6|6562.6|6549.6|6543.6|1069
1717640700000|2024-06-06 02:25:00|6563.6|6557.6|6566.6|6560.6|6567.6|6561.6|6554.6|6548.6|1734
1717641000000|2024-06-06 02:30:00|6564.6|6558.6|6577.6|6571.6|6579.6|6573.6|6561.6|6555.6|1126
1717641300000|2024-06-06 02:35:00|6578.6|6572.6|6591.6|6585.6|6591.6|6585.6|6578.6|6572.6|916
1717641600000|2024-06-06 02:40:00|6592.6|6586.6|6599.6|6593.6|6604.6|6598.6|6582.6|6576.6|1592
1717641900000|2024-06-06 02:45:00|6598.6|6592.6|6604.6|6598.6|6610.6|6604.6|6598.6|6592.6|1304
1717642200000|2024-06-06 02:50:00|6605.6|6599.6|6593.6|6587.6|6608.6|6602.6|6591.6|6585.6|975
1717642500000|2024-06-06 02:55:00|6594.6|6588.6|6574.6|6568.6|6599.6|6593.6|6574.6|6568.6|1142
1717642800000|2024-06-06 03:00:00|6573.6|6567.6|6580.6|6574.6|6580.6|6574.6|6569.6|6563.6|1077
1717643100000|2024-06-06 03:05:00|6581.6|6575.6|6592.6|6586.6|6592.6|6586.6|6577.6|6571.6|643
1717643400000|2024-06-06 03:10:00|6591.6|6585.6|6589.6|6583.6|6596.6|6590.6|6587.6|6581.6|532
1717643700000|2024-06-06 03:15:00|6588.6|6582.6|6580.6|6574.6|6591.6|6585.6|6580.6|6574.6|722
1717644000000|2024-06-06 03:20:00|6582.6|6576.6|6578.6|6572.6|6582.6|6576.6|6573.6|6567.6|879
1717644300000|2024-06-06 03:25:00|6579.6|6573.6|6583.6|6577.6|6585.6|6579.6|6576.6|6570.6|501
1717644600000|2024-06-06 03:30:00|6582.6|6576.6|6582.6|6576.6|6584.6|6578.6|6579.6|6573.6|323
1717644900000|2024-06-06 03:35:00|6581.6|6575.6|6578.6|6572.6|6581.6|6575.6|6574.6|6568.6|332
1717645200000|2024-06-06 03:40:00|6577.6|6571.6|6575.6|6569.6|6580.6|6574.6|6572.6|6566.6|751
1717645500000|2024-06-06 03:45:00|6574.6|6568.6|6581.6|6575.6|6583.6|6577.6|6574.6|6568.6|356
1717645800000|2024-06-06 03:50:00|6582.6|6576.6|6576.6|6570.6|6585.6|6579.6|6576.6|6570.6|425
1717646100000|2024-06-06 03:55:00|6575.6|6569.6|6576.6|6570.6|6576.6|6570.6|6573.6|6567.6|340
1717646400000|2024-06-06 04:00:00|6580.6|6562.6|6580.4|6562.4|6580.7|6562.7|6580.4|6562.4|2
1717646700000|2024-06-06 04:05:00|6580.2|6562.2|6580.3|6562.3|6580.5|6562.5|6579.9|6561.9|0
1717647000000|2024-06-06 04:10:00|6580.4|6562.4|6579.6|6561.6|6580.5|6562.5|6579.6|6561.6|0
1717647300000|2024-06-06 04:15:00|6579.8|6561.8|6580.1|6562.1|6580.3|6562.3|6579.8|6561.8|0
1717647600000|2024-06-06 04:20:00|6579.9|6561.9|6579.6|6561.6|6579.9|6561.9|6579.4|6561.4|0
1717647900000|2024-06-06 04:25:00|6579.5|6561.5|6579.9|6561.9|6580.1|6562.1|6579.3|6561.3|0
1717648200000|2024-06-06 04:30:00|6580.1|6562.1|6579.5|6561.5|6580.1|6562.1|6579.5|6561.5|0
1717648500000|2024-06-06 04:35:00|6579.4|6561.4|6579.9|6561.9|6580.1|6562.1|6579.3|6561.3|0
1717648800000|2024-06-06 04:40:00|6579.7|6561.7|6579.8|6561.8|6579.8|6561.8|6579.6|6561.6|0
1717649100000|2024-06-06 04:45:00|6579.7|6561.7|6580|6562|6580.1|6562.1|6579.5|6561.5|0
1717649400000|2024-06-06 04:50:00|6579.8|6561.8|6580|6562|6580|6562|6579.8|6561.8|0
1717649700000|2024-06-06 04:55:00|6579.9|6561.9|6579.8|6561.8|6579.9|6561.9|6579.6|6561.6|0
1717650000000|2024-06-06 05:00:00|6577.6|6571.6|6574.6|6568.6|6581.6|6575.6|6567.6|6561.6|936
1717650300000|2024-06-06 05:05:00|6575.6|6569.6|6583.6|6577.6|6585.6|6579.6|6574.6|6568.6|668
1717650600000|2024-06-06 05:10:00|6582.6|6576.6|6571.6|6565.6|6586.6|6580.6|6568.6|6562.6|716
1717650900000|2024-06-06 05:15:00|6572.6|6566.6|6570.6|6564.6|6572.6|6566.6|6564.6|6558.6|459
1717651200000|2024-06-06 05:20:00|6571.6|6565.6|6551.6|6545.6|6571.6|6565.6|6550.6|6544.6|821
1717651500000|2024-06-06 05:25:00|6552.6|6546.6|6551.6|6545.6|6556.6|6550.6|6543.6|6537.6|973
1717651800000|2024-06-06 05:30:00|6550.6|6544.6|6541.6|6535.6|6553.6|6547.6|6541.6|6535.6|1233
1717652100000|2024-06-06 05:35:00|6542.6|6536.6|6529.6|6523.6|6543.6|6537.6|6525.6|6519.6|1417
1717652400000|2024-06-06 05:40:00|6530.6|6524.6|6520.6|6514.6|6532.6|6526.6|6519.6|6513.6|1281
1717652700000|2024-06-06 05:45:00|6521.6|6515.6|6525.6|6519.6|6527.6|6521.6|6517.6|6511.6|2053
1717653000000|2024-06-06 05:50:00|6524.6|6518.6|6525.6|6519.6|6531.6|6525.6|6518.6|6512.6|1040
1717653300000|2024-06-06 05:55:00|6526.6|6520.6|6524.6|6518.6|6532.6|6526.6|6524.6|6518.6|916
1717653600000|2024-06-06 06:00:00|6525.6|6519.6|6526.6|6520.6|6533.6|6527.6|6519.6|6513.6|1074
1717653900000|2024-06-06 06:05:00|6527.6|6521.6|6532.6|6526.6|6534.6|6528.6|6527.6|6521.6|740
1717654200000|2024-06-06 06:10:00|6531.6|6525.6|6539.6|6533.6|6540.6|6534.6|6528.6|6522.6|877
1717654500000|2024-06-06 06:15:00|6538.6|6532.6|6536.6|6530.6|6539.6|6533.6|6534.6|6528.6|1083
1717654800000|2024-06-06 06:20:00|6535.6|6529.6|6530.6|6524.6|6535.6|6529.6|6527.6|6521.6|1160
1717655100000|2024-06-06 06:25:00|6528.6|6522.6|6525.6|6519.6|6528.6|6522.6|6520.6|6514.6|1290
1717655400000|2024-06-06 06:30:00|6526.6|6520.6|6521.6|6515.6|6526.6|6520.6|6517.6|6511.6|1188
1717655700000|2024-06-06 06:35:00|6520.6|6514.6|6528.6|6522.6|6529.6|6523.6|6517.6|6511.6|1457
1717656000000|2024-06-06 06:40:00|6529.6|6523.6|6530.6|6524.6|6532.6|6526.6|6528.6|6522.6|648
1717656300000|2024-06-06 06:45:00|6531.6|6525.6|6524.6|6518.6|6533.6|6527.6|6522.6|6516.6|771
1717656600000|2024-06-06 06:50:00|6523.6|6517.6|6534.6|6528.6|6534.6|6528.6|6522.6|6516.6|819
1717656900000|2024-06-06 06:55:00|6535.6|6529.6|6541.6|6535.6|6542.6|6536.6|6533.6|6527.6|566
1717657200000|2024-06-06 07:00:00|6542.6|6536.6|6543.6|6537.6|6546.6|6540.6|6541.6|6535.6|923
1717657500000|2024-06-06 07:05:00|6542.6|6536.6|6542.6|6536.6|6545.6|6539.6|6540.6|6534.6|467
1717657800000|2024-06-06 07:10:00|6543.6|6537.6|6548.6|6542.6|6550.6|6544.6|6542.6|6536.6|691
1717658100000|2024-06-06 07:15:00|6547.6|6541.6|6548.6|6542.6|6551.6|6545.6|6545.6|6539.6|498
1717658400000|2024-06-06 07:20:00|6547.6|6541.6|6546.6|6540.6|6550.6|6544.6|6543.6|6537.6|820
1717658700000|2024-06-06 07:25:00|6545.6|6539.6|6540.6|6534.6|6546.6|6540.6|6539.6|6533.6|660
1717659000000|2024-06-06 07:30:00|6541.6|6535.6|6546.6|6540.6|6547.6|6541.6|6539.6|6533.6|748
1717659300000|2024-06-06 07:35:00|6547.6|6541.6|6549.6|6543.6|6552.6|6546.6|6547.6|6541.6|685
1717659600000|2024-06-06 07:40:00|6550.6|6544.6|6549.6|6543.6|6551.6|6545.6|6545.6|6539.6|750
1717659900000|2024-06-06 07:45:00|6550.6|6544.6|6550.6|6544.6|6552.6|6546.6|6547.6|6541.6|1012
1717660200000|2024-06-06 07:50:00|6551.6|6545.6|6548.6|6542.6|6551.6|6545.6|6547.6|6541.6|933
1717660500000|2024-06-06 07:55:00|6550.6|6544.6|6556.6|6550.6|6557.6|6551.6|6549.6|6543.6|1319
1717660800000|2024-06-06 08:00:00|6546.3|6540.3|6549.3|6543.3|6551.3|6545.3|6544.3|6538.3|1268
1717661100000|2024-06-06 08:05:00|6548.3|6542.3|6546.3|6540.3|6551.3|6545.3|6546.3|6540.3|1738
1717661400000|2024-06-06 08:10:00|6547.3|6541.3|6553.3|6547.3|6554.3|6548.3|6547.3|6541.3|1361
1717661700000|2024-06-06 08:15:00|6552.3|6546.3|6553.3|6547.3|6555.3|6549.3|6551.3|6545.3|954
1717662000000|2024-06-06 08:20:00|6552.3|6546.3|6551.3|6545.3|6553.3|6547.3|6549.3|6543.3|672
1717662300000|2024-06-06 08:25:00|6550.3|6544.3|6546.3|6540.3|6551.3|6545.3|6546.3|6540.3|1258
1717662600000|2024-06-06 08:30:00|6554.1|6536.1|6553.7|6535.7|6554.2|6536.2|6553|6535|0
1717662900000|2024-06-06 08:35:00|6553.9|6535.9|6552.8|6534.8|6554.5|6536.5|6552.6|6534.6|0
1717663200000|2024-06-06 08:40:00|6552.9|6534.9|6551.3|6533.3|6552.9|6534.9|6551.1|6533.1|0
1717663500000|2024-06-06 08:45:00|6551.2|6533.2|6550.3|6532.3|6551.3|6533.3|6550.2|6532.2|0
1717663800000|2024-06-06 08:50:00|6550.2|6532.2|6551.1|6533.1|6551.3|6533.3|6549.5|6531.5|0
1717664100000|2024-06-06 08:55:00|6551|6533|6549.5|6531.5|6551|6533|6549.1|6531.1|0
1717664400000|2024-06-06 09:00:00|6549.3|6531.3|6550|6532|6550.6|6532.6|6549.3|6531.3|0
1717664700000|2024-06-06 09:05:00|6550.2|6532.2|6551|6533|6551|6533|6550.2|6532.2|0
1717665000000|2024-06-06 09:10:00|6551.2|6533.2|6550.5|6532.5|6551.3|6533.3|6550.3|6532.3|0
1717665300000|2024-06-06 09:15:00|6548.3|6542.3|6567.3|6561.3|6578.3|6572.3|6548.3|6542.3|918
1717665600000|2024-06-06 09:20:00|6568.3|6562.3|6566.3|6560.3|6569.3|6563.3|6565.3|6559.3|104
1717665900000|2024-06-06 09:25:00|6567.3|6561.3|6565.3|6559.3|6568.3|6562.3|6562.3|6556.3|153
1717666200000|2024-06-06 09:30:00|6566.3|6560.3|6560.3|6554.3|6566.3|6560.3|6559.3|6553.3|137
1717666500000|2024-06-06 09:35:00|6559.3|6553.3|6559.3|6553.3|6561.3|6555.3|6559.3|6553.3|84
1717666800000|2024-06-06 09:40:00|6558.3|6552.3|6561.3|6555.3|6561.3|6555.3|6558.3|6552.3|34
1717667100000|2024-06-06 09:45:00|6560.3|6554.3|6558.3|6552.3|6560.3|6554.3|6556.3|6550.3|28
1717667400000|2024-06-06 09:50:00|6559.3|6553.3|6560.3|6554.3|6561.3|6555.3|6557.3|6551.3|140
1717667700000|2024-06-06 09:55:00|6561.3|6555.3|6559.3|6553.3|6561.3|6555.3|6558.3|6552.3|61
1717668000000|2024-06-06 10:00:00|6559.8|6553.8|6557.3|6551.3|6560.3|6554.3|6554.8|6548.8|67
1717668300000|2024-06-06 10:05:00|6556.8|6550.8|6557.8|6551.8|6558.8|6552.8|6555.8|6549.8|13
1717668600000|2024-06-06 10:10:00|6557.3|6551.3|6556.3|6550.3|6557.8|6551.8|6555.8|6549.8|34
1717668900000|2024-06-06 10:15:00|6556.8|6550.8|6559.3|6553.3|6560.8|6554.8|6554.8|6548.8|100
1717669200000|2024-06-06 10:20:00|6558.8|6552.8|6555.8|6549.8|6559.8|6553.8|6555.8|6549.8|18
1717669500000|2024-06-06 10:25:00|6555.3|6549.3|6556.3|6550.3|6558.3|6552.3|6554.8|6548.8|101
1717669800000|2024-06-06 10:30:00|6556.8|6550.8|6556.8|6550.8|6557.8|6551.8|6556.3|6550.3|64
1717670100000|2024-06-06 10:35:00|6556.3|6550.3|6556.3|6550.3|6557.8|6551.8|6555.8|6549.8|26
1717670400000|2024-06-06 10:40:00|6556.8|6550.8|6553.8|6547.8|6556.8|6550.8|6553.8|6547.8|5
1717670700000|2024-06-06 10:45:00|6554.8|6548.8|6556.3|6550.3|6556.3|6550.3|6554.3|6548.3|43
1717671000000|2024-06-06 10:50:00|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|6555.8|6549.8|3
1717671300000|2024-06-06 10:55:00|6556.3|6550.3|6561.3|6555.3|6561.8|6555.8|6556.3|6550.3|42
1717671600000|2024-06-06 11:00:00|6560.8|6554.8|6565.8|6559.8|6567.8|6561.8|6560.3|6554.3|101
1717671900000|2024-06-06 11:05:00|6565.3|6559.3|6567.8|6561.8|6567.8|6561.8|6564.8|6558.8|28
1717672200000|2024-06-06 11:10:00|6568.8|6562.8|6567.8|6561.8|6570.3|6564.3|6566.8|6560.8|97
1717672500000|2024-06-06 11:15:00|6566.8|6560.8|6562.8|6556.8|6566.8|6560.8|6562.8|6556.8|46
1717672800000|2024-06-06 11:20:00|6563.3|6557.3|6562.8|6556.8|6563.3|6557.3|6560.8|6554.8|33
1717673100000|2024-06-06 11:25:00|6562.3|6556.3|6566.3|6560.3|6566.8|6560.8|6561.8|6555.8|66
1717673400000|2024-06-06 11:30:00|6566.8|6560.8|6561.8|6555.8|6566.8|6560.8|6561.8|6555.8|19
1717673700000|2024-06-06 11:35:00|6562.3|6556.3|6562.8|6556.8|6563.8|6557.8|6561.8|6555.8|15
1717674000000|2024-06-06 11:40:00|6562.3|6556.3|6565.3|6559.3|6565.8|6559.8|6561.3|6555.3|27
1717674300000|2024-06-06 11:45:00|6564.8|6558.8|6562.8|6556.8|6565.3|6559.3|6562.8|6556.8|12
1717674600000|2024-06-06 11:50:00|6563.3|6557.3|6561.8|6555.8|6563.8|6557.8|6560.3|6554.3|14
1717674900000|2024-06-06 11:55:00|6562.3|6556.3|6568.8|6562.8|6569.8|6563.8|6560.3|6554.3|120
1717675200000|2024-06-06 12:00:00|6569.8|6563.8|6568.3|6562.3|6570.3|6564.3|6567.3|6561.3|56
1717675500000|2024-06-06 12:05:00|6567.8|6561.8|6564.3|6558.3|6568.3|6562.3|6564.3|6558.3|9
1717675800000|2024-06-06 12:10:00|6564.8|6558.8|6564.8|6558.8|6567.3|6561.3|6563.8|6557.8|34
1717676100000|2024-06-06 12:15:00|6564.3|6558.3|6564.8|6558.8|6568.8|6562.8|6561.3|6555.3|53
1717676400000|2024-06-06 12:20:00|6565.3|6559.3|6565.3|6559.3|6566.3|6560.3|6560.8|6554.8|50
1717676700000|2024-06-06 12:25:00|6564.8|6558.8|6562.3|6556.3|6565.3|6559.3|6561.3|6555.3|50
1717677000000|2024-06-06 12:30:00|6562.8|6556.8|6559.3|6553.3|6572.8|6566.8|6558.8|6552.8|196
1717677300000|2024-06-06 12:35:00|6558.8|6552.8|6555.3|6549.3|6559.3|6553.3|6554.8|6548.8|101
1717677600000|2024-06-06 12:40:00|6555.8|6549.8|6557.8|6551.8|6557.8|6551.8|6552.8|6546.8|124
1717677900000|2024-06-06 12:45:00|6558.3|6552.3|6556.8|6550.8|6558.8|6552.8|6556.3|6550.3|53
1717678200000|2024-06-06 12:50:00|6556.3|6550.3|6558.8|6552.8|6558.8|6552.8|6554.8|6548.8|62
1717678500000|2024-06-06 12:55:00|6559.3|6553.3|6562.3|6556.3|6563.8|6557.8|6559.3|6553.3|179
1717678800000|2024-06-06 13:00:00|6562.8|6556.8|6559.3|6553.3|6562.8|6556.8|6558.8|6552.8|35
1717679100000|2024-06-06 13:05:00|6558.8|6552.8|6565.8|6559.8|6568.3|6562.3|6557.3|6551.3|785
1717679400000|2024-06-06 13:10:00|6565.3|6559.3|6563.8|6557.8|6566.8|6560.8|6561.8|6555.8|47
1717679700000|2024-06-06 13:15:00|6564.3|6558.3|6568.3|6562.3|6569.8|6563.8|6564.3|6558.3|219
1717680000000|2024-06-06 13:20:00|6567.8|6561.8|6575.8|6569.8|6576.3|6570.3|6566.8|6560.8|157
1717680300000|2024-06-06 13:25:00|6576.3|6570.3|6573.8|6567.8|6576.8|6570.8|6573.8|6567.8|83
1717680600000|2024-06-06 13:30:00|6574.3|6568.3|6556.8|6550.8|6577.8|6571.8|6554.8|6548.8|870
1717680900000|2024-06-06 13:35:00|6555.8|6549.8|6553.3|6547.3|6560.8|6554.8|6547.3|6541.3|463
1717681200000|2024-06-06 13:40:00|6553.8|6547.8|6555.8|6549.8|6561.3|6555.3|6553.8|6547.8|241
1717681500000|2024-06-06 13:45:00|6556.8|6550.8|6553.3|6547.3|6562.8|6556.8|6552.8|6546.8|235
1717681800000|2024-06-06 13:50:00|6553.8|6547.8|6556.3|6550.3|6558.8|6552.8|6550.8|6544.8|282
1717682100000|2024-06-06 13:55:00|6556.8|6550.8|6551.8|6545.8|6561.8|6555.8|6550.8|6544.8|255
1717682400000|2024-06-06 14:00:00|6552.3|6546.3|6560.3|6554.3|6562.3|6556.3|6552.3|6546.3|383
1717682700000|2024-06-06 14:05:00|6560.8|6554.8|6564.8|6558.8|6565.8|6559.8|6557.8|6551.8|143
1717683000000|2024-06-06 14:10:00|6564.3|6558.3|6559.8|6553.8|6564.8|6558.8|6558.8|6552.8|86
1717683300000|2024-06-06 14:15:00|6558.8|6552.8|6554.3|6548.3|6560.8|6554.8|6553.8|6547.8|264
1717683600000|2024-06-06 14:20:00|6554.8|6548.8|6551.8|6545.8|6554.8|6548.8|6549.3|6543.3|164
1717683900000|2024-06-06 14:25:00|6550.8|6544.8|6539.3|6533.3|6550.8|6544.8|6538.8|6532.8|290
1717684200000|2024-06-06 14:30:00|6538.8|6532.8|6537.3|6531.3|6538.8|6532.8|6531.3|6525.3|344
1717684500000|2024-06-06 14:35:00|6537.8|6531.8|6539.8|6533.8|6541.8|6535.8|6535.8|6529.8|139
1717684800000|2024-06-06 14:40:00|6539.3|6533.3|6544.8|6538.8|6544.8|6538.8|6537.8|6531.8|180
1717685100000|2024-06-06 14:45:00|6544.3|6538.3|6549.8|6543.8|6549.8|6543.8|6542.3|6536.3|210
1717685400000|2024-06-06 14:50:00|6549.3|6543.3|6546.8|6540.8|6550.8|6544.8|6545.8|6539.8|133
1717685700000|2024-06-06 14:55:00|6546.3|6540.3|6545.3|6539.3|6548.8|6542.8|6544.3|6538.3|152
1717686000000|2024-06-06 15:00:00|6544.8|6538.8|6546.3|6540.3|6548.8|6542.8|6544.8|6538.8|108
1717686300000|2024-06-06 15:05:00|6546.8|6540.8|6559.8|6553.8|6559.8|6553.8|6546.8|6540.8|207
1717686600000|2024-06-06 15:10:00|6560.3|6554.3|6554.8|6548.8|6560.8|6554.8|6554.8|6548.8|132
1717686900000|2024-06-06 15:15:00|6555.3|6549.3|6559.3|6553.3|6560.8|6554.8|6554.3|6548.3|129
1717687200000|2024-06-06 15:20:00|6559.8|6553.8|6563.8|6557.8|6565.8|6559.8|6559.8|6553.8|175
1717687500000|2024-06-06 15:25:00|6564.3|6558.3|6564.8|6558.8|6566.8|6560.8|6561.8|6555.8|267
1717687800000|2024-06-06 15:30:00|6565.8|6559.8|6572.8|6566.8|6572.8|6566.8|6561.8|6555.8|260
1717688100000|2024-06-06 15:35:00|6572.3|6566.3|6577.8|6571.8|6579.8|6573.8|6571.8|6565.8|263
1717688400000|2024-06-06 15:40:00|6578.8|6572.8|6572.8|6566.8|6581.8|6575.8|6572.8|6566.8|163
1717688700000|2024-06-06 15:45:00|6573.8|6567.8|6572.8|6566.8|6575.8|6569.8|6570.8|6564.8|98
1717689000000|2024-06-06 15:50:00|6573.3|6567.3|6574.8|6568.8|6575.8|6569.8|6570.8|6564.8|126
1717689300000|2024-06-06 15:55:00|6573.8|6567.8|6576.3|6570.3|6576.8|6570.8|6573.3|6567.3|71
1717689600000|2024-06-06 16:00:00|6575.3|6569.3|6578.3|6572.3|6582.3|6576.3|6575.3|6569.3|273
1717689900000|2024-06-06 16:05:00|6579.3|6573.3|6576.3|6570.3|6581.3|6575.3|6575.3|6569.3|120
1717690200000|2024-06-06 16:10:00|6575.3|6569.3|6577.3|6571.3|6577.3|6571.3|6571.3|6565.3|189
1717690500000|2024-06-06 16:15:00|6576.3|6570.3|6574.3|6568.3|6577.3|6571.3|6572.3|6566.3|211
1717690800000|2024-06-06 16:20:00|6575.3|6569.3|6574.3|6568.3|6577.3|6571.3|6573.3|6567.3|98
1717691100000|2024-06-06 16:25:00|6575.3|6569.3|6574.3|6568.3|6576.3|6570.3|6573.3|6567.3|61
1717691400000|2024-06-06 16:30:00|6575.3|6569.3|6566.3|6560.3|6575.3|6569.3|6565.3|6559.3|122
1717691700000|2024-06-06 16:35:00|6567.3|6561.3|6569.3|6563.3|6570.3|6564.3|6566.3|6560.3|173
1717692000000|2024-06-06 16:40:00|6567.3|6561.3|6568.3|6562.3|6570.3|6564.3|6567.3|6561.3|53
1717692300000|2024-06-06 16:45:00|6569.3|6563.3|6569.3|6563.3|6570.3|6564.3|6567.3|6561.3|77
1717692600000|2024-06-06 16:50:00|6568.3|6562.3|6568.3|6562.3|6569.3|6563.3|6567.3|6561.3|73
1717692900000|2024-06-06 16:55:00|6569.3|6563.3|6569.3|6563.3|6571.3|6565.3|6568.3|6562.3|103
1717693200000|2024-06-06 17:00:00|6570.3|6564.3|6570.3|6564.3|6570.3|6564.3|6568.3|6562.3|135
1717693500000|2024-06-06 17:05:00|6569.3|6563.3|6570.3|6564.3|6570.3|6564.3|6569.3|6563.3|52
1717693800000|2024-06-06 17:10:00|6571.3|6565.3|6574.3|6568.3|6574.3|6568.3|6570.3|6564.3|110
1717694100000|2024-06-06 17:15:00|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|6571.3|6565.3|64
1717694400000|2024-06-06 17:20:00|6572.3|6566.3|6576.3|6570.3|6577.3|6571.3|6571.3|6565.3|195
1717694700000|2024-06-06 17:25:00|6577.3|6571.3|6577.3|6571.3|6578.3|6572.3|6576.3|6570.3|109
1717695000000|2024-06-06 17:30:00|6578.3|6572.3|6577.3|6571.3|6580.3|6574.3|6577.3|6571.3|146
1717695300000|2024-06-06 17:35:00|6578.3|6572.3|6579.3|6573.3|6580.3|6574.3|6578.3|6572.3|105
1717695600000|2024-06-06 17:40:00|6581.3|6575.3|6580.3|6574.3|6581.3|6575.3|6578.3|6572.3|83
1717695900000|2024-06-06 17:45:00|6579.3|6573.3|6579.3|6573.3|6580.3|6574.3|6579.3|6573.3|135
1717696200000|2024-06-06 17:50:00|6578.3|6572.3|6577.3|6571.3|6578.3|6572.3|6577.3|6571.3|77
1717696500000|2024-06-06 17:55:00|6576.3|6570.3|6575.3|6569.3|6576.3|6570.3|6572.3|6566.3|158
1717696800000|2024-06-06 18:00:00|6576.3|6570.3|6571.3|6565.3|6576.3|6570.3|6571.3|6565.3|143
1717697100000|2024-06-06 18:05:00|6570.3|6564.3|6564.3|6558.3|6570.3|6564.3|6564.3|6558.3|206
1717697400000|2024-06-06 18:10:00|6565.3|6559.3|6566.3|6560.3|6567.3|6561.3|6564.3|6558.3|94
1717697700000|2024-06-06 18:15:00|6567.3|6561.3|6569.3|6563.3|6569.3|6563.3|6566.3|6560.3|94
1717698000000|2024-06-06 18:20:00|6570.3|6564.3|6570.3|6564.3|6572.3|6566.3|6570.3|6564.3|125
1717698300000|2024-06-06 18:25:00|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6568.3|6562.3|163
1717698600000|2024-06-06 18:30:00|6570.3|6564.3|6569.3|6563.3|6570.3|6564.3|6569.3|6563.3|99
1717698900000|2024-06-06 18:35:00|6570.3|6564.3|6568.3|6562.3|6571.3|6565.3|6567.3|6561.3|179
1717699200000|2024-06-06 18:40:00|6569.3|6563.3|6572.3|6566.3|6573.3|6567.3|6569.3|6563.3|124
1717699500000|2024-06-06 18:45:00|6571.3|6565.3|6573.3|6567.3|6574.3|6568.3|6570.3|6564.3|105
1717699800000|2024-06-06 18:50:00|6574.3|6568.3|6576.3|6570.3|6577.3|6571.3|6573.3|6567.3|173
1717700100000|2024-06-06 18:55:00|6575.3|6569.3|6584.1|6566.1|6584.1|6575.3|6575.3|6566.1|148
1717700400000|2024-06-06 19:00:00|6583.6|6565.6|6583.6|6565.6|6584.3|6566.3|6582.6|6564.6|0
1717700700000|2024-06-06 19:05:00|6583.7|6565.7|6585.1|6567.1|6585.3|6567.3|6583.6|6565.6|0
1717701000000|2024-06-06 19:10:00|6585.3|6567.3|6581.8|6563.8|6585.4|6567.4|6581.7|6563.7|0
1717701300000|2024-06-06 19:15:00|6582|6564|6583.2|6565.2|6583.4|6565.4|6581.7|6563.7|0
1717701600000|2024-06-06 19:20:00|6583|6565|6581.8|6563.8|6583.2|6565.2|6580.7|6562.7|0
1717701900000|2024-06-06 19:25:00|6582|6564|6584.5|6566.5|6585|6567|6580.8|6562.8|0
1717702200000|2024-06-06 19:30:00|6584.3|6566.3|6582.8|6564.8|6584.6|6566.6|6582.5|6564.5|0
1717702500000|2024-06-06 19:35:00|6582.5|6564.5|6582.8|6564.8|6584.2|6566.2|6581.3|6563.3|0
1717702800000|2024-06-06 19:40:00|6582.5|6564.5|6581.6|6563.6|6582.8|6564.8|6580.6|6562.6|0
1717703100000|2024-06-06 19:45:00|6581.4|6563.4|6584.1|6566.1|6585.4|6567.4|6580.6|6562.6|0
1717703400000|2024-06-06 19:50:00|6584.6|6566.6|6584|6566|6585.4|6567.4|6582.2|6564.2|0
1717703700000|2024-06-06 19:55:00|6584.4|6566.4|6585.9|6567.9|6585.9|6567.9|6582.5|6564.5|0
1717704000000|2024-06-06 20:00:00|6585.1|6567.1|6581.7|6563.7|6585.2|6567.2|6580.5|6562.5|0
1717704300000|2024-06-06 20:05:00|6582.1|6564.1|6582.7|6564.7|6583.4|6565.4|6581.7|6563.7|0
1717704600000|2024-06-06 20:10:00|6582.9|6564.9|6582.7|6564.7|6583.5|6565.5|6582.5|6564.5|0
1717704900000|2024-06-06 20:15:00|6582.9|6564.9|6582.9|6564.9|6582.9|6564.9|6582.1|6564.1|0
1717705200000|2024-06-06 20:20:00|6582.7|6564.7|6583.3|6565.3|6583.5|6565.5|6582.7|6564.7|0
1717705500000|2024-06-06 20:25:00|6583.5|6565.5|6583.3|6565.3|6583.7|6565.7|6583.1|6565.1|0
1717705800000|2024-06-06 20:30:00|6583.5|6565.5|6583.5|6565.5|6583.5|6565.5|6583.1|6565.1|0
1717706100000|2024-06-06 20:35:00|6583.3|6565.3|6583.3|6565.3|6583.5|6565.5|6583.3|6565.3|0
1717706400000|2024-06-06 20:40:00|6583.2|6565.2|6582.5|6564.5|6583.2|6565.2|6582.5|6564.5|0
1717706700000|2024-06-06 20:45:00|6582.3|6564.3|6582.3|6564.3|6582.7|6564.7|6582.3|6564.3|0
1717707000000|2024-06-06 20:50:00|6582.5|6564.5|6582.4|6564.4|6582.9|6564.9|6582.3|6564.3|0
1717707300000|2024-06-06 20:55:00|6582.5|6564.5|6583.1|6565.1|6583.4|6565.4|6582.4|6564.4|0
1717707600000|2024-06-06 21:00:00|6583.3|6565.3|6582.7|6564.7|6583.4|6565.4|6582.6|6564.6|0
1717707900000|2024-06-06 21:05:00|6582.9|6564.9|6582.7|6564.7|6582.9|6564.9|6582.7|6564.7|0
1717708200000|2024-06-06 21:10:00|6582.6|6564.6|6582.5|6564.5|6582.8|6564.8|6582.4|6564.4|0
1717708500000|2024-06-06 21:15:00|6582.6|6564.6|6582.2|6564.2|6582.6|6564.6|6582.2|6564.2|0
1717708800000|2024-06-06 21:20:00|6582.1|6564.1|6582.3|6564.3|6582.4|6564.4|6582.1|6564.1|0
1717709100000|2024-06-06 21:25:00|6582.4|6564.4|6582.4|6564.4|6582.4|6564.4|6582.4|6564.4|0
1717709400000|2024-06-06 21:30:00|6582.5|6564.5|6582.7|6564.7|6582.8|6564.8|6582.4|6564.4|0
1717709700000|2024-06-06 21:35:00|6582.8|6564.8|6582.8|6564.8|6582.9|6564.9|6582.7|6564.7|0
1717710000000|2024-06-06 21:40:00|6582.9|6564.9|6583|6565|6583|6565|6582.9|6564.9|0
1717710300000|2024-06-06 21:45:00|6582.9|6564.9|6582.9|6564.9|6582.9|6564.9|6582.9|6564.9|0
1717710600000|2024-06-06 21:50:00|6583|6565|6582.9|6564.9|6583|6565|6582.9|6564.9|0
1717710900000|2024-06-06 21:55:00|6582.8|6564.8|6583|6565|6583|6565|6582.8|6564.8|0
1717711200000|2024-06-06 22:00:00|6582.9|6564.9|6583.2|6565.2|6583.6|6565.6|6582.3|6564.3|0
1717711500000|2024-06-06 22:05:00|6583.4|6565.4|6582.6|6564.6|6583.6|6565.6|6582.6|6564.6|0
1717711800000|2024-06-06 22:10:00|6582.7|6564.7|6583.5|6565.5|6583.6|6565.6|6582.6|6564.6|0
1717712100000|2024-06-06 22:15:00|6583.4|6565.4|6583.6|6565.6|6583.8|6565.8|6583.2|6565.2|0
1717712400000|2024-06-06 22:20:00|6583.7|6565.7|6583.6|6565.6|6583.8|6565.8|6583.4|6565.4|0
1717712700000|2024-06-06 22:25:00|6583.4|6565.4|6583.6|6565.6|6583.6|6565.6|6583.4|6565.4|0
1717713000000|2024-06-06 22:30:00|6583.8|6565.8|6583.9|6565.9|6584|6566|6583.6|6565.6|0
1717713300000|2024-06-06 22:35:00|6583.8|6565.8|6584.6|6566.6|6585|6567|6583.8|6565.8|0
1717713600000|2024-06-06 22:40:00|6584.7|6566.7|6585.2|6567.2|6585.2|6567.2|6584.7|6566.7|0
1717713900000|2024-06-06 22:45:00|6585|6567|6584.8|6566.8|6585|6567|6584.6|6566.6|0
1717714200000|2024-06-06 22:50:00|6584.6|6566.6|6585|6567|6585.2|6567.2|6584.6|6566.6|0
1717714500000|2024-06-06 22:55:00|6584.9|6566.9|6584.8|6566.8|6584.9|6566.9|6584.8|6566.8|0
1717714800000|2024-06-06 23:00:00|6584.7|6566.7|6584.4|6566.4|6585|6567|6584.2|6566.2|0
1717715100000|2024-06-06 23:05:00|6584.5|6566.5|6584.4|6566.4|6584.6|6566.6|6584.1|6566.1|0
1717715400000|2024-06-06 23:10:00|6584.5|6566.5|6584.8|6566.8|6585|6567|6584.4|6566.4|0
1717715700000|2024-06-06 23:15:00|6584.9|6566.9|6585|6567|6585.2|6567.2|6584.8|6566.8|0
1717716000000|2024-06-06 23:20:00|6584.8|6566.8|6585|6567|6585|6567|6584.8|6566.8|0
1717716300000|2024-06-06 23:25:00|6584.8|6566.8|6585.2|6567.2|6585.4|6567.4|6584.8|6566.8|0
1717716600000|2024-06-06 23:30:00|6585.1|6567.1|6584.8|6566.8|6585.2|6567.2|6584.6|6566.6|0
1717716900000|2024-06-06 23:35:00|6584.7|6566.7|6584.4|6566.4|6584.8|6566.8|6584.4|6566.4|0
1717717200000|2024-06-06 23:40:00|6584.3|6566.3|6584.4|6566.4|6584.6|6566.6|6584.2|6566.2|0
1717717500000|2024-06-06 23:45:00|6584.3|6566.3|6584.3|6566.3|6584.4|6566.4|6584.2|6566.2|0
1717717800000|2024-06-06 23:50:00|6584.4|6566.4|6584.3|6566.3|6584.8|6566.8|6584.2|6566.2|0
1717718100000|2024-06-06 23:55:00|6584.4|6566.4|6584.6|6566.6|6584.8|6566.8|6584.2|6566.2|0
1717718400000|2024-06-07 00:00:00|6584.7|6566.7|6585.4|6567.4|6585.6|6567.6|6584.6|6566.6|0
1717718700000|2024-06-07 00:05:00|6585.2|6567.2|6584.2|6566.2|6585.2|6567.2|6584|6566|0
1717719000000|2024-06-07 00:10:00|6584|6566|6584.4|6566.4|6584.6|6566.6|6584|6566|0
1717719300000|2024-06-07 00:15:00|6584.6|6566.6|6584.6|6566.6|6584.8|6566.8|6583.7|6565.7|0
1717719600000|2024-06-07 00:20:00|6584.8|6566.8|6584.6|6566.6|6584.8|6566.8|6584.2|6566.2|0
1717719900000|2024-06-07 00:25:00|6584.5|6566.5|6584.2|6566.2|6584.5|6566.5|6583.9|6565.9|0
1717720200000|2024-06-07 00:30:00|6584|6566|6584.1|6566.1|6584.4|6566.4|6583.9|6565.9|0
1717720500000|2024-06-07 00:35:00|6584.2|6566.2|6584.8|6566.8|6584.8|6566.8|6584|6566|0
1717720800000|2024-06-07 00:40:00|6584.4|6566.4|6585.3|6567.3|6585.4|6567.4|6584.4|6566.4|0
1717721100000|2024-06-07 00:45:00|6585.2|6567.2|6585.7|6567.7|6585.8|6567.8|6585.2|6567.2|0
1717721400000|2024-06-07 00:50:00|6585.8|6567.8|6585.6|6567.6|6585.8|6567.8|6585.4|6567.4|0
1717721700000|2024-06-07 00:55:00|6585.5|6567.5|6585.6|6567.6|6585.7|6567.7|6585.4|6567.4|0
1717722000000|2024-06-07 01:00:00|6585.7|6567.7|6585.5|6567.5|6586|6568|6585.3|6567.3|0
1717722300000|2024-06-07 01:05:00|6585.7|6567.7|6585.5|6567.5|6585.9|6567.9|6585.1|6567.1|0
1717722600000|2024-06-07 01:10:00|6585.6|6567.6|6595.6|6577.6|6595.8|6577.8|6585.6|6567.6|0
1717722900000|2024-06-07 01:15:00|6595.7|6577.7|6586.3|6580.3|6607.3|6601.3|6584.3|6577.4|2199
1717723200000|2024-06-07 01:20:00|6587.3|6581.3|6575.1|6569.1|6588.3|6582.3|6575.1|6569.1|905
1717723500000|2024-06-07 01:25:00|6574.1|6568.1|6575.1|6569.1|6577.1|6571.1|6567.1|6561.1|668
1717723800000|2024-06-07 01:30:00|6576.1|6570.1|6562.1|6556.1|6579.1|6573.1|6537.1|6531.1|4656
1717724100000|2024-06-07 01:35:00|6561.1|6555.1|6565.1|6559.1|6575.1|6569.1|6552.1|6546.1|2721
1717724400000|2024-06-07 01:40:00|6566.1|6560.1|6563.1|6557.1|6590.1|6584.1|6563.1|6557.1|2364
1717724700000|2024-06-07 01:45:00|6562.1|6556.1|6560.1|6554.1|6575.1|6569.1|6555.1|6549.1|1426
1717725000000|2024-06-07 01:50:00|6561.1|6555.1|6555.1|6549.1|6562.1|6556.1|6549.1|6543.1|1091
1717725300000|2024-06-07 01:55:00|6554.1|6548.1|6542.1|6536.1|6555.1|6549.1|6537.1|6531.1|1436
1717725600000|2024-06-07 02:00:00|6543.1|6537.1|6543.1|6537.1|6548.1|6542.1|6536.1|6530.1|1191
1717725900000|2024-06-07 02:05:00|6544.1|6538.1|6527.1|6521.1|6546.1|6540.1|6519.1|6513.1|1824
1717726200000|2024-06-07 02:10:00|6528.1|6522.1|6542.1|6536.1|6552.1|6546.1|6525.1|6519.1|1158
1717726500000|2024-06-07 02:15:00|6541.1|6535.1|6534.1|6528.1|6543.1|6537.1|6528.1|6522.1|992
1717726800000|2024-06-07 02:20:00|6533.1|6527.1|6546.1|6540.1|6547.1|6541.1|6532.1|6526.1|629
1717727100000|2024-06-07 02:25:00|6545.1|6539.1|6541.1|6535.1|6554.1|6548.1|6539.1|6533.1|1177
1717727400000|2024-06-07 02:30:00|6540.1|6534.1|6521.1|6515.1|6543.1|6537.1|6521.1|6515.1|1147
1717727700000|2024-06-07 02:35:00|6522.1|6516.1|6525.1|6519.1|6528.1|6522.1|6516.1|6510.1|1183
1717728000000|2024-06-07 02:40:00|6524.1|6518.1|6535.1|6529.1|6536.1|6530.1|6518.1|6512.1|848
1717728300000|2024-06-07 02:45:00|6536.1|6530.1|6533.1|6527.1|6538.1|6532.1|6527.1|6521.1|822
1717728600000|2024-06-07 02:50:00|6532.1|6526.1|6538.1|6532.1|6540.1|6534.1|6527.1|6521.1|593
1717728900000|2024-06-07 02:55:00|6537.1|6531.1|6521.1|6515.1|6538.1|6532.1|6521.1|6515.1|791
1717729200000|2024-06-07 03:00:00|6520.1|6514.1|6524.1|6518.1|6531.1|6525.1|6519.1|6513.1|843
1717729500000|2024-06-07 03:05:00|6525.1|6519.1|6511.1|6505.1|6526.1|6520.1|6506.1|6500.1|1597
1717729800000|2024-06-07 03:10:00|6510.1|6504.1|6502.1|6496.1|6512.1|6506.1|6495.1|6489.1|2245
1717730100000|2024-06-07 03:15:00|6501.1|6495.1|6499.1|6493.1|6509.1|6503.1|6496.1|6490.1|925
1717730400000|2024-06-07 03:20:00|6498.1|6492.1|6504.1|6498.1|6508.1|6502.1|6495.1|6489.1|880
1717730700000|2024-06-07 03:25:00|6505.1|6499.1|6506.1|6500.1|6511.1|6505.1|6502.1|6496.1|1513
1717731000000|2024-06-07 03:30:00|6505.1|6499.1|6511.1|6505.1|6512.1|6506.1|6503.1|6497.1|794
1717731300000|2024-06-07 03:35:00|6510.1|6504.1|6509.1|6503.1|6512.1|6506.1|6507.1|6501.1|490
1717731600000|2024-06-07 03:40:00|6508.1|6502.1|6512.1|6506.1|6512.1|6506.1|6506.1|6500.1|307
1717731900000|2024-06-07 03:45:00|6511.1|6505.1|6514.1|6508.1|6516.1|6510.1|6511.1|6505.1|559
1717732200000|2024-06-07 03:50:00|6513.1|6507.1|6513.1|6507.1|6515.1|6509.1|6510.1|6504.1|340
1717732500000|2024-06-07 03:55:00|6512.1|6506.1|6511.1|6505.1|6512.1|6506.1|6508.1|6502.1|325
1717732800000|2024-06-07 04:00:00|6515.1|6497.1|6515.5|6497.5|6515.5|6497.5|6515.1|6497.1|1
1717733100000|2024-06-07 04:05:00|6515.6|6497.6|6515.7|6497.7|6515.7|6497.7|6515.5|6497.5|0
1717733400000|2024-06-07 04:10:00|6515.8|6497.8|6515.9|6497.9|6515.9|6497.9|6515.7|6497.7|0
1717733700000|2024-06-07 04:15:00|6516.1|6498.1|6516.1|6498.1|6516.1|6498.1|6516.1|6498.1|0
1717734000000|2024-06-07 04:20:00|6516.3|6498.3|6515.8|6497.8|6516.3|6498.3|6515.8|6497.8|0
1717734300000|2024-06-07 04:25:00|6515.9|6497.9|6516.6|6498.6|6516.6|6498.6|6515.9|6497.9|0
1717734600000|2024-06-07 04:30:00|6516.8|6498.8|6515.6|6497.6|6517|6499|6515.6|6497.6|0
1717734900000|2024-06-07 04:35:00|6515.5|6497.5|6515.8|6497.8|6515.8|6497.8|6515.5|6497.5|0
1717735200000|2024-06-07 04:40:00|6516|6498|6515.8|6497.8|6516.1|6498.1|6515.6|6497.6|0
1717735500000|2024-06-07 04:45:00|6516|6498|6516.2|6498.2|6516.2|6498.2|6516|6498|0
1717735800000|2024-06-07 04:50:00|6516.3|6498.3|6516.5|6498.5|6516.5|6498.5|6516.2|6498.2|0
1717736100000|2024-06-07 04:55:00|6516.7|6498.7|6516.7|6498.7|6516.8|6498.8|6516.5|6498.5|0
1717736400000|2024-06-07 05:00:00|6509.1|6503.1|6516.1|6510.1|6519.1|6513.1|6506.1|6500.1|1232
1717736700000|2024-06-07 05:05:00|6515.1|6509.1|6523.1|6517.1|6525.1|6519.1|6512.1|6506.1|865
1717737000000|2024-06-07 05:10:00|6522.1|6516.1|6515.1|6509.1|6522.1|6516.1|6513.1|6507.1|602
1717737300000|2024-06-07 05:15:00|6514.1|6508.1|6506.1|6500.1|6514.1|6508.1|6503.1|6497.1|676
1717737600000|2024-06-07 05:20:00|6505.1|6499.1|6507.1|6501.1|6511.1|6505.1|6504.1|6498.1|523
1717737900000|2024-06-07 05:25:00|6506.1|6500.1|6507.1|6501.1|6515.1|6509.1|6505.1|6499.1|453
1717738200000|2024-06-07 05:30:00|6508.1|6502.1|6502.1|6496.1|6512.1|6506.1|6501.1|6495.1|2082
1717738500000|2024-06-07 05:35:00|6501.1|6495.1|6495.1|6489.1|6505.1|6499.1|6495.1|6489.1|959
1717738800000|2024-06-07 05:40:00|6494.1|6488.1|6495.1|6489.1|6497.1|6491.1|6488.1|6482.1|1377
1717739100000|2024-06-07 05:45:00|6496.1|6490.1|6478.1|6472.1|6496.1|6490.1|6477.1|6471.1|787
1717739400000|2024-06-07 05:50:00|6479.1|6473.1|6484.1|6478.1|6488.1|6482.1|6476.1|6470.1|1651
1717739700000|2024-06-07 05:55:00|6483.1|6477.1|6497.1|6491.1|6498.1|6492.1|6482.1|6476.1|1180
1717740000000|2024-06-07 06:00:00|6495.1|6489.1|6504.1|6498.1|6505.1|6499.1|6488.1|6482.1|840
1717740300000|2024-06-07 06:05:00|6505.1|6499.1|6505.1|6499.1|6508.1|6502.1|6500.1|6494.1|936
1717740600000|2024-06-07 06:10:00|6506.1|6500.1|6506.1|6500.1|6512.1|6506.1|6504.1|6498.1|886
1717740900000|2024-06-07 06:15:00|6507.1|6501.1|6505.1|6499.1|6509.1|6503.1|6501.1|6495.1|482
1717741200000|2024-06-07 06:20:00|6506.1|6500.1|6500.1|6494.1|6508.1|6502.1|6498.1|6492.1|463
1717741500000|2024-06-07 06:25:00|6501.1|6495.1|6506.1|6500.1|6508.1|6502.1|6498.1|6492.1|862
1717741800000|2024-06-07 06:30:00|6505.1|6499.1|6500.1|6494.1|6508.1|6502.1|6498.1|6492.1|453
1717742100000|2024-06-07 06:35:00|6499.1|6493.1|6496.1|6490.1|6505.1|6499.1|6493.1|6487.1|533
1717742400000|2024-06-07 06:40:00|6495.1|6489.1|6493.1|6487.1|6496.1|6490.1|6488.1|6482.1|458
1717742700000|2024-06-07 06:45:00|6492.1|6486.1|6505.1|6499.1|6505.1|6499.1|6492.1|6486.1|624
1717743000000|2024-06-07 06:50:00|6504.1|6498.1|6508.1|6502.1|6510.1|6504.1|6504.1|6498.1|551
1717743300000|2024-06-07 06:55:00|6509.1|6503.1|6508.1|6502.1|6512.1|6506.1|6506.1|6500.1|521
1717743600000|2024-06-07 07:00:00|6509.1|6503.1|6505.1|6499.1|6511.1|6505.1|6503.1|6497.1|900
1717743900000|2024-06-07 07:05:00|6506.1|6500.1|6504.1|6498.1|6508.1|6502.1|6503.1|6497.1|404
1717744200000|2024-06-07 07:10:00|6503.1|6497.1|6509.1|6503.1|6510.1|6504.1|6501.1|6495.1|553
1717744500000|2024-06-07 07:15:00|6510.1|6504.1|6506.1|6500.1|6510.1|6504.1|6505.1|6499.1|411
1717744800000|2024-06-07 07:20:00|6505.1|6499.1|6504.1|6498.1|6506.1|6500.1|6502.1|6496.1|956
1717745100000|2024-06-07 07:25:00|6503.1|6497.1|6500.1|6494.1|6503.1|6497.1|6497.1|6491.1|649
1717745400000|2024-06-07 07:30:00|6499.1|6493.1|6496.1|6490.1|6501.1|6495.1|6495.1|6489.1|866
1717745700000|2024-06-07 07:35:00|6495.1|6489.1|6494.1|6488.1|6496.1|6490.1|6490.1|6484.1|1147
1717746000000|2024-06-07 07:40:00|6495.1|6489.1|6496.1|6490.1|6498.1|6492.1|6494.1|6488.1|538
1717746300000|2024-06-07 07:45:00|6497.1|6491.1|6493.1|6487.1|6497.1|6491.1|6490.1|6484.1|888
1717746600000|2024-06-07 07:50:00|6492.1|6486.1|6491.1|6485.1|6493.1|6487.1|6489.1|6483.1|1120
1717746900000|2024-06-07 07:55:00|6492.1|6486.1|6488.1|6482.1|6492.1|6486.1|6487.1|6481.1|1481
1717747200000|2024-06-07 08:00:00|6483.7|6477.7|6487.7|6481.7|6492.7|6486.7|6482.7|6476.7|2014
1717747500000|2024-06-07 08:05:00|6486.7|6480.7|6499.7|6493.7|6500.7|6494.7|6484.7|6478.7|5181
1717747800000|2024-06-07 08:10:00|6498.7|6492.7|6494.7|6488.7|6498.7|6492.7|6492.7|6486.7|2326
1717748100000|2024-06-07 08:15:00|6493.7|6487.7|6488.7|6482.7|6496.7|6490.7|6485.7|6479.7|1592
1717748400000|2024-06-07 08:20:00|6487.7|6481.7|6487.7|6481.7|6492.7|6486.7|6486.7|6480.7|893
1717748700000|2024-06-07 08:25:00|6486.7|6480.7|6482.7|6476.7|6488.7|6482.7|6482.7|6476.7|3253
1717749000000|2024-06-07 08:30:00|6492.5|6474.5|6492.2|6474.2|6492.5|6474.5|6491.1|6473.1|18
1717749300000|2024-06-07 08:35:00|6492.1|6474.1|6491.1|6473.1|6492.2|6474.2|6491.1|6473.1|10
1717749600000|2024-06-07 08:40:00|6491.2|6473.2|6491.2|6473.2|6491.8|6473.8|6491|6473|0
1717749900000|2024-06-07 08:45:00|6491.3|6473.3|6490.3|6472.3|6491.9|6473.9|6490.3|6472.3|0
1717750200000|2024-06-07 08:50:00|6490.1|6472.1|6487.4|6469.4|6490.2|6472.2|6487.2|6469.2|0
1717750500000|2024-06-07 08:55:00|6487.5|6469.5|6488.2|6470.2|6488.2|6470.2|6487.1|6469.1|0
1717750800000|2024-06-07 09:00:00|6488|6470|6488.4|6470.4|6489.2|6471.2|6488|6470|0
1717751100000|2024-06-07 09:05:00|6488.5|6470.5|6487.7|6469.7|6488.9|6470.9|6487.1|6469.1|0
1717751400000|2024-06-07 09:10:00|6487.9|6469.9|6488.1|6470.1|6488.2|6470.2|6487.1|6469.1|0
1717751700000|2024-06-07 09:15:00|6483.7|6477.7|6476.7|6470.7|6487.7|6481.7|6475.7|6469.7|366
1717752000000|2024-06-07 09:20:00|6477.7|6471.7|6476.7|6470.7|6478.7|6472.7|6474.7|6468.7|166
1717752300000|2024-06-07 09:25:00|6475.7|6469.7|6476.7|6470.7|6477.7|6471.7|6474.7|6468.7|132
1717752600000|2024-06-07 09:30:00|6475.7|6469.7|6476.7|6470.7|6477.7|6471.7|6475.7|6469.7|66
1717752900000|2024-06-07 09:35:00|6475.7|6469.7|6477.7|6471.7|6480.7|6474.7|6475.7|6469.7|251
1717753200000|2024-06-07 09:40:00|6476.7|6470.7|6472.7|6466.7|6478.7|6472.7|6472.7|6466.7|192
1717753500000|2024-06-07 09:45:00|6473.7|6467.7|6474.7|6468.7|6478.7|6472.7|6473.7|6467.7|180
1717753800000|2024-06-07 09:50:00|6473.7|6467.7|6473.7|6467.7|6473.7|6467.7|6471.7|6465.7|174
1717754100000|2024-06-07 09:55:00|6471.7|6465.7|6474.7|6468.7|6474.7|6468.7|6471.7|6465.7|70
1717754400000|2024-06-07 10:00:00|6473.7|6467.7|6476.2|6470.2|6477.2|6471.2|6473.2|6467.2|97
1717754700000|2024-06-07 10:05:00|6477.2|6471.2|6473.2|6467.2|6477.2|6471.2|6472.2|6466.2|182
1717755000000|2024-06-07 10:10:00|6473.7|6467.7|6477.2|6471.2|6477.2|6471.2|6473.2|6467.2|56
1717755300000|2024-06-07 10:15:00|6476.7|6470.7|6475.7|6469.7|6476.7|6470.7|6475.2|6469.2|68
1717755600000|2024-06-07 10:20:00|6476.2|6470.2|6477.2|6471.2|6478.7|6472.7|6475.7|6469.7|39
1717755900000|2024-06-07 10:25:00|6476.7|6470.7|6478.2|6472.2|6478.2|6472.2|6475.7|6469.7|105
1717756200000|2024-06-07 10:30:00|6477.7|6471.7|6478.2|6472.2|6478.2|6472.2|6476.2|6470.2|51
1717756500000|2024-06-07 10:35:00|6477.7|6471.7|6479.7|6473.7|6479.7|6473.7|6476.7|6470.7|122
1717756800000|2024-06-07 10:40:00|6480.2|6474.2|6476.2|6470.2|6481.7|6475.7|6476.2|6470.2|183
1717757100000|2024-06-07 10:45:00|6475.2|6469.2|6474.2|6468.2|6476.2|6470.2|6474.2|6468.2|66
1717757400000|2024-06-07 10:50:00|6473.2|6467.2|6475.2|6469.2|6476.2|6470.2|6473.2|6467.2|62
1717757700000|2024-06-07 10:55:00|6475.7|6469.7|6475.2|6469.2|6476.2|6470.2|6474.2|6468.2|112
1717758000000|2024-06-07 11:00:00|6474.2|6468.2|6476.7|6470.7|6478.7|6472.7|6474.2|6468.2|178
1717758300000|2024-06-07 11:05:00|6476.2|6470.2|6477.2|6471.2|6478.2|6472.2|6475.2|6469.2|82
1717758600000|2024-06-07 11:10:00|6476.2|6470.2|6485.2|6479.2|6490.7|6484.7|6475.2|6469.2|869
1717758900000|2024-06-07 11:15:00|6484.2|6478.2|6475.2|6469.2|6484.2|6478.2|6475.2|6469.2|226
1717759200000|2024-06-07 11:20:00|6474.7|6468.7|6474.2|6468.2|6478.2|6472.2|6467.7|6461.7|603
1717759500000|2024-06-07 11:25:00|6474.7|6468.7|6477.7|6471.7|6478.2|6472.2|6472.7|6466.7|66
1717759800000|2024-06-07 11:30:00|6477.2|6471.2|6489.2|6483.2|6493.2|6487.2|6477.2|6471.2|504
1717760100000|2024-06-07 11:35:00|6490.2|6484.2|6496.2|6490.2|6498.2|6492.2|6489.7|6483.7|178
1717760400000|2024-06-07 11:40:00|6496.7|6490.7|6494.7|6488.7|6499.2|6493.2|6493.7|6487.7|152
1717760700000|2024-06-07 11:45:00|6495.2|6489.2|6494.2|6488.2|6495.7|6489.7|6491.7|6485.7|48
1717761000000|2024-06-07 11:50:00|6493.2|6487.2|6494.2|6488.2|6497.2|6491.2|6493.2|6487.2|72
1717761300000|2024-06-07 11:55:00|6494.7|6488.7|6494.2|6488.2|6495.7|6489.7|6492.7|6486.7|42
1717761600000|2024-06-07 12:00:00|6494.7|6488.7|6495.2|6489.2|6496.2|6490.2|6492.2|6486.2|54
1717761900000|2024-06-07 12:05:00|6494.7|6488.7|6500.7|6494.7|6501.2|6495.2|6494.2|6488.2|150
1717762200000|2024-06-07 12:10:00|6501.2|6495.2|6500.7|6494.7|6501.2|6495.2|6499.2|6493.2|64
1717762500000|2024-06-07 12:15:00|6500.2|6494.2|6501.2|6495.2|6501.2|6495.2|6499.7|6493.7|53
1717762800000|2024-06-07 12:20:00|6501.7|6495.7|6503.2|6497.2|6504.2|6498.2|6500.2|6494.2|161
1717763100000|2024-06-07 12:25:00|6503.7|6497.7|6504.2|6498.2|6505.2|6499.2|6501.2|6495.2|225
1717763400000|2024-06-07 12:30:00|6508.7|6502.7|6463.2|6457.2|6511.7|6505.7|6453.7|6447.7|1831
1717763700000|2024-06-07 12:35:00|6461.7|6455.7|6456.2|6450.2|6464.7|6458.7|6449.2|6443.2|900
1717764000000|2024-06-07 12:40:00|6455.7|6449.7|6439.2|6433.2|6455.7|6449.7|6438.7|6432.7|613
1717764300000|2024-06-07 12:45:00|6438.7|6432.7|6449.2|6443.2|6450.2|6444.2|6434.7|6428.7|539
1717764600000|2024-06-07 12:50:00|6449.7|6443.7|6443.7|6437.7|6457.2|6451.2|6443.7|6437.7|640
1717764900000|2024-06-07 12:55:00|6444.2|6438.2|6447.7|6441.7|6450.2|6444.2|6441.2|6435.2|181
1717765200000|2024-06-07 13:00:00|6447.2|6441.2|6450.7|6444.7|6451.2|6445.2|6443.2|6437.2|161
1717765500000|2024-06-07 13:05:00|6450.2|6444.2|6458.2|6452.2|6459.2|6453.2|6450.2|6444.2|214
1717765800000|2024-06-07 13:10:00|6457.7|6451.7|6451.2|6445.2|6458.2|6452.2|6450.2|6444.2|181
1717766100000|2024-06-07 13:15:00|6450.7|6444.7|6463.2|6457.2|6465.2|6459.2|6450.7|6444.7|392
1717766400000|2024-06-07 13:20:00|6462.7|6456.7|6464.2|6458.2|6464.2|6458.2|6458.2|6452.2|169
1717766700000|2024-06-07 13:25:00|6465.2|6459.2|6462.2|6456.2|6466.7|6460.7|6461.2|6455.2|131
1717767000000|2024-06-07 13:30:00|6461.2|6455.2|6456.2|6450.2|6472.2|6466.2|6454.2|6448.2|1080
1717767300000|2024-06-07 13:35:00|6456.7|6450.7|6468.7|6462.7|6472.2|6466.2|6456.7|6450.7|303
1717767600000|2024-06-07 13:40:00|6467.2|6461.2|6474.7|6468.7|6476.2|6470.2|6464.2|6458.2|876
1717767900000|2024-06-07 13:45:00|6475.2|6469.2|6464.7|6458.7|6476.2|6470.2|6464.7|6458.7|436
1717768200000|2024-06-07 13:50:00|6465.2|6459.2|6463.7|6457.7|6471.2|6465.2|6460.2|6454.2|364
1717768500000|2024-06-07 13:55:00|6463.2|6457.2|6469.2|6463.2|6471.2|6465.2|6460.2|6454.2|204
1717768800000|2024-06-07 14:00:00|6468.7|6462.7|6473.7|6467.7|6475.2|6469.2|6466.2|6460.2|202
1717769100000|2024-06-07 14:05:00|6473.2|6467.2|6472.7|6466.7|6475.2|6469.2|6468.2|6462.2|138
1717769400000|2024-06-07 14:10:00|6472.2|6466.2|6463.2|6457.2|6472.2|6466.2|6462.2|6456.2|162
1717769700000|2024-06-07 14:15:00|6463.7|6457.7|6473.2|6467.2|6473.2|6467.2|6459.7|6453.7|354
1717770000000|2024-06-07 14:20:00|6472.7|6466.7|6464.2|6458.2|6473.2|6467.2|6463.7|6457.7|133
1717770300000|2024-06-07 14:25:00|6464.7|6458.7|6470.2|6464.2|6474.2|6468.2|6464.7|6458.7|154
1717770600000|2024-06-07 14:30:00|6469.2|6463.2|6463.2|6457.2|6469.2|6463.2|6462.2|6456.2|99
1717770900000|2024-06-07 14:35:00|6463.7|6457.7|6469.2|6463.2|6469.2|6463.2|6462.2|6456.2|95
1717771200000|2024-06-07 14:40:00|6468.7|6462.7|6468.2|6462.2|6471.2|6465.2|6466.2|6460.2|194
1717771500000|2024-06-07 14:45:00|6468.7|6462.7|6463.2|6457.2|6470.2|6464.2|6463.2|6457.2|150
1717771800000|2024-06-07 14:50:00|6463.7|6457.7|6462.7|6456.7|6464.7|6458.7|6459.7|6453.7|162
1717772100000|2024-06-07 14:55:00|6463.2|6457.2|6458.7|6452.7|6463.2|6457.2|6455.2|6449.2|177
1717772400000|2024-06-07 15:00:00|6458.2|6452.2|6455.2|6449.2|6458.2|6452.2|6452.7|6446.7|122
1717772700000|2024-06-07 15:05:00|6454.7|6448.7|6454.7|6448.7|6456.2|6450.2|6452.2|6446.2|131
1717773000000|2024-06-07 15:10:00|6454.2|6448.2|6458.2|6452.2|6458.2|6452.2|6454.2|6448.2|167
1717773300000|2024-06-07 15:15:00|6457.7|6451.7|6451.2|6445.2|6458.2|6452.2|6449.7|6443.7|71
1717773600000|2024-06-07 15:20:00|6450.2|6444.2|6452.2|6446.2|6453.2|6447.2|6449.2|6443.2|78
1717773900000|2024-06-07 15:25:00|6453.2|6447.2|6448.2|6442.2|6453.2|6447.2|6448.2|6442.2|494
1717774200000|2024-06-07 15:30:00|6448.7|6442.7|6449.2|6443.2|6450.2|6444.2|6447.2|6441.2|297
1717774500000|2024-06-07 15:35:00|6448.7|6442.7|6447.7|6441.7|6449.2|6443.2|6445.2|6439.2|293
1717774800000|2024-06-07 15:40:00|6448.2|6442.2|6446.2|6440.2|6450.2|6444.2|6446.2|6440.2|126
1717775100000|2024-06-07 15:45:00|6447.2|6441.2|6449.2|6443.2|6451.2|6445.2|6447.2|6441.2|101
1717775400000|2024-06-07 15:50:00|6448.2|6442.2|6449.2|6443.2|6451.2|6445.2|6448.2|6442.2|215
1717775700000|2024-06-07 15:55:00|6448.7|6442.7|6446.7|6440.7|6450.2|6444.2|6446.7|6440.7|81
1717776000000|2024-06-07 16:00:00|6447.7|6441.7|6448.7|6442.7|6448.7|6442.7|6443.7|6437.7|81
1717776300000|2024-06-07 16:05:00|6446.7|6440.7|6448.7|6442.7|6451.7|6445.7|6446.7|6440.7|196
1717776600000|2024-06-07 16:10:00|6447.7|6441.7|6446.7|6440.7|6450.7|6444.7|6446.7|6440.7|45
1717776900000|2024-06-07 16:15:00|6447.7|6441.7|6445.7|6439.7|6448.7|6442.7|6445.7|6439.7|145
1717777200000|2024-06-07 16:20:00|6444.7|6438.7|6445.7|6439.7|6446.7|6440.7|6444.7|6438.7|80
1717777500000|2024-06-07 16:25:00|6444.7|6438.7|6443.7|6437.7|6445.7|6439.7|6442.7|6436.7|102
1717777800000|2024-06-07 16:30:00|6444.7|6438.7|6430.7|6424.7|6444.7|6438.7|6429.7|6423.7|436
1717778100000|2024-06-07 16:35:00|6431.7|6425.7|6428.7|6422.7|6433.7|6427.7|6426.7|6420.7|278
1717778400000|2024-06-07 16:40:00|6429.7|6423.7|6427.7|6421.7|6429.7|6423.7|6427.7|6421.7|194
1717778700000|2024-06-07 16:45:00|6426.7|6420.7|6420.7|6414.7|6426.7|6420.7|6419.7|6413.7|220
1717779000000|2024-06-07 16:50:00|6421.7|6415.7|6421.7|6415.7|6423.7|6417.7|6419.7|6413.7|334
1717779300000|2024-06-07 16:55:00|6422.7|6416.7|6424.7|6418.7|6424.7|6418.7|6421.7|6415.7|127
1717779600000|2024-06-07 17:00:00|6423.7|6417.7|6418.7|6412.7|6423.7|6417.7|6418.7|6412.7|70
1717779900000|2024-06-07 17:05:00|6419.7|6413.7|6419.7|6413.7|6419.7|6413.7|6416.7|6410.7|113
1717780200000|2024-06-07 17:10:00|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6417.7|6411.7|154
1717780500000|2024-06-07 17:15:00|6419.7|6413.7|6425.7|6419.7|6425.7|6419.7|6418.7|6412.7|207
1717780800000|2024-06-07 17:20:00|6424.7|6418.7|6427.7|6421.7|6427.7|6421.7|6423.7|6417.7|127
1717781100000|2024-06-07 17:25:00|6428.7|6422.7|6423.7|6417.7|6428.7|6422.7|6423.7|6417.7|48
1717781400000|2024-06-07 17:30:00|6422.7|6416.7|6422.7|6416.7|6423.7|6417.7|6420.7|6414.7|58
1717781700000|2024-06-07 17:35:00|6423.7|6417.7|6422.7|6416.7|6424.7|6418.7|6419.7|6413.7|208
1717782000000|2024-06-07 17:40:00|6421.7|6415.7|6420.7|6414.7|6422.7|6416.7|6418.7|6412.7|274
1717782300000|2024-06-07 17:45:00|6421.7|6415.7|6422.7|6416.7|6422.7|6416.7|6421.7|6415.7|101
1717782600000|2024-06-07 17:50:00|6421.7|6415.7|6419.7|6413.7|6422.7|6416.7|6419.7|6413.7|167
1717782900000|2024-06-07 17:55:00|6418.7|6412.7|6415.7|6409.7|6419.7|6413.7|6415.7|6409.7|88
1717783200000|2024-06-07 18:00:00|6414.7|6408.7|6412.7|6406.7|6417.7|6411.7|6409.7|6403.7|283
1717783500000|2024-06-07 18:05:00|6413.7|6407.7|6413.7|6407.7|6414.7|6408.7|6412.7|6406.7|242
1717783800000|2024-06-07 18:10:00|6414.7|6408.7|6409.7|6403.7|6414.7|6408.7|6408.7|6402.7|151
1717784100000|2024-06-07 18:15:00|6410.7|6404.7|6409.7|6403.7|6412.7|6406.7|6409.7|6403.7|295
1717784400000|2024-06-07 18:20:00|6410.7|6404.7|6410.7|6404.7|6413.7|6407.7|6410.7|6404.7|97
1717784700000|2024-06-07 18:25:00|6412.7|6406.7|6413.7|6407.7|6414.7|6408.7|6411.7|6405.7|173
1717785000000|2024-06-07 18:30:00|6412.7|6406.7|6412.7|6406.7|6414.7|6408.7|6411.7|6405.7|153
1717785300000|2024-06-07 18:35:00|6413.7|6407.7|6415.7|6409.7|6416.7|6410.7|6412.7|6406.7|101
1717785600000|2024-06-07 18:40:00|6414.7|6408.7|6416.7|6410.7|6417.7|6411.7|6414.7|6408.7|131
1717785900000|2024-06-07 18:45:00|6415.7|6409.7|6416.7|6410.7|6417.7|6411.7|6415.7|6409.7|110
1717786200000|2024-06-07 18:50:00|6417.7|6411.7|6418.7|6412.7|6419.7|6413.7|6417.7|6411.7|189
1717786500000|2024-06-07 18:55:00|6417.7|6411.7|6421.5|6403.5|6421.6|6411.7|6413.7|6403.5|119
1717786800000|2024-06-07 19:00:00|6420|6402|6421.1|6403.1|6422.9|6404.9|6416.8|6398.8|0
1717787100000|2024-06-07 19:05:00|6420.9|6402.9|6417.1|6399.1|6421.3|6403.3|6416.6|6398.6|0
1717787400000|2024-06-07 19:10:00|6417.3|6399.3|6414.9|6396.9|6419.3|6401.3|6411.6|6393.6|0
1717787700000|2024-06-07 19:15:00|6415|6397|6413.7|6395.7|6417.8|6399.8|6412.7|6394.7|0
1717788000000|2024-06-07 19:20:00|6413.5|6395.5|6414.1|6396.1|6415.7|6397.7|6410.8|6392.8|0
1717788300000|2024-06-07 19:25:00|6413.9|6395.9|6417.8|6399.8|6418.7|6400.7|6412.8|6394.8|0
1717788600000|2024-06-07 19:30:00|6417.1|6399.1|6416.8|6398.8|6418.7|6400.7|6415.7|6397.7|0
1717788900000|2024-06-07 19:35:00|6416.4|6398.4|6414.9|6396.9|6417.6|6399.6|6414.2|6396.2|0
1717789200000|2024-06-07 19:40:00|6415|6397|6415.4|6397.4|6416.9|6398.9|6413.5|6395.5|0
1717789500000|2024-06-07 19:45:00|6415.2|6397.2|6412.6|6394.6|6415.2|6397.2|6411.7|6393.7|0
1717789800000|2024-06-07 19:50:00|6411.3|6393.3|6413|6395|6415|6397|6410.2|6392.2|0
1717790100000|2024-06-07 19:55:00|6414.4|6396.4|6412.1|6394.1|6415.8|6397.8|6410.4|6392.4|0
1717790400000|2024-06-07 20:00:00|6414.7|6396.7|6413|6395|6414.8|6396.8|6411.8|6393.8|0
1717790700000|2024-06-07 20:05:00|6413.2|6395.2|6411.8|6393.8|6413.8|6395.8|6411.8|6393.8|0
1717791000000|2024-06-07 20:10:00|6412|6394|6411.3|6393.3|6412.4|6394.4|6410.7|6392.7|0
1717791300000|2024-06-07 20:15:00|6411.1|6393.1|6411.5|6393.5|6411.7|6393.7|6410.7|6392.7|0
1717791600000|2024-06-07 20:20:00|6411.3|6393.3|6411.3|6393.3|6411.8|6393.8|6411.1|6393.1|0
1717791900000|2024-06-07 20:25:00|6411.4|6393.4|6411.3|6393.3|6411.7|6393.7|6411.1|6393.1|0
1717792200000|2024-06-07 20:30:00|6411.1|6393.1|6411.3|6393.3|6411.3|6393.3|6410.7|6392.7|0
1717792500000|2024-06-07 20:35:00|6411.4|6393.4|6411.3|6393.3|6412|6394|6411.1|6393.1|0
1717792800000|2024-06-07 20:40:00|6411.1|6393.1|6411.3|6393.3|6411.3|6393.3|6410.9|6392.9|0
1717793100000|2024-06-07 20:45:00|6411.4|6393.4|6412.4|6394.4|6412.4|6394.4|6411.3|6393.3|0
1717793400000|2024-06-07 20:50:00|6412.6|6394.6|6413.4|6395.4|6413.6|6395.6|6412.4|6394.4|0
1717793700000|2024-06-07 20:55:00|6413.6|6395.6|6412.6|6394.6|6413.8|6395.8|6412.5|6394.5|0
1717794000000|2024-06-07 21:00:00|6414|6396|6414|6396|6414|6396|6414|6396|0
1717970400000|2024-06-09 22:00:00|6413.3|6395.3|6415.6|6397.6|6416.4|6398.4|6413.3|6395.3|0
1717970700000|2024-06-09 22:05:00|6415.5|6397.5|6416.9|6398.9|6417.5|6399.5|6414.5|6396.5|0
1717971000000|2024-06-09 22:10:00|6417.1|6399.1|6417.1|6399.1|6417.9|6399.9|6416.9|6398.9|0
1717971300000|2024-06-09 22:15:00|6417|6399|6416.7|6398.7|6418.5|6400.5|6416.5|6398.5|0
1717971600000|2024-06-09 22:20:00|6416.9|6398.9|6416.9|6398.9|6416.9|6398.9|6415.5|6397.5|0
1717971900000|2024-06-09 22:25:00|6417.1|6399.1|6416.9|6398.9|6417.1|6399.1|6416.3|6398.3|0
1717972200000|2024-06-09 22:30:00|6417.1|6399.1|6416.5|6398.5|6417.2|6399.2|6416.1|6398.1|0
1717972500000|2024-06-09 22:35:00|6416.7|6398.7|6415.7|6397.7|6416.7|6398.7|6415.3|6397.3|0
1717972800000|2024-06-09 22:40:00|6415.9|6397.9|6415.1|6397.1|6415.9|6397.9|6415.1|6397.1|0
1717973100000|2024-06-09 22:45:00|6414.9|6396.9|6414.1|6396.1|6415.1|6397.1|6414.1|6396.1|0
1717973400000|2024-06-09 22:50:00|6414.3|6396.3|6414.4|6396.4|6415|6397|6413.7|6395.7|0
1717973700000|2024-06-09 22:55:00|6414.3|6396.3|6415.4|6397.4|6415.6|6397.6|6414.1|6396.1|0
1717974000000|2024-06-09 23:00:00|6415.3|6397.3|6414.8|6396.8|6415.4|6397.4|6414.4|6396.4|0
1717974300000|2024-06-09 23:05:00|6415|6397|6414.6|6396.6|6415.2|6397.2|6414.4|6396.4|0
1717974600000|2024-06-09 23:10:00|6414.5|6396.5|6413.9|6395.9|6414.6|6396.6|6413.3|6395.3|0
1717974900000|2024-06-09 23:15:00|6413.7|6395.7|6414.6|6396.6|6415.2|6397.2|6413.7|6395.7|0
1717975200000|2024-06-09 23:20:00|6414.5|6396.5|6414.1|6396.1|6414.5|6396.5|6413.5|6395.5|0
1717975500000|2024-06-09 23:25:00|6413.9|6395.9|6414.3|6396.3|6414.3|6396.3|6413.7|6395.7|0
1717975800000|2024-06-09 23:30:00|6414.4|6396.4|6414.3|6396.3|6414.4|6396.4|6413.5|6395.5|0
1717976100000|2024-06-09 23:35:00|6414.2|6396.2|6413.7|6395.7|6414.2|6396.2|6413.6|6395.6|0
1717976400000|2024-06-09 23:40:00|6413.8|6395.8|6412.8|6394.8|6414.1|6396.1|6412.6|6394.6|0
1717976700000|2024-06-09 23:45:00|6412.9|6394.9|6413.1|6395.1|6413.4|6395.4|6412.4|6394.4|0
1717977000000|2024-06-09 23:50:00|6413.2|6395.2|6413.7|6395.7|6413.9|6395.9|6413.1|6395.1|0
1717977300000|2024-06-09 23:55:00|6413.5|6395.5|6413.3|6395.3|6413.7|6395.7|6413.3|6395.3|0
1717977600000|2024-06-10 00:00:00|6413.5|6395.5|6415.3|6397.3|6416|6398|6413.5|6395.5|0
1717977900000|2024-06-10 00:05:00|6415.1|6397.1|6414.1|6396.1|6415.6|6397.6|6414.1|6396.1|0
1717978200000|2024-06-10 00:10:00|6413.9|6395.9|6413.7|6395.7|6414.3|6396.3|6413.2|6395.2|0
1717978500000|2024-06-10 00:15:00|6413.9|6395.9|6413.7|6395.7|6414|6396|6412.5|6394.5|0
1717978800000|2024-06-10 00:20:00|6413.9|6395.9|6414.4|6396.4|6414.4|6396.4|6413.2|6395.2|0
1717979100000|2024-06-10 00:25:00|6414.2|6396.2|6413.5|6395.5|6414.5|6396.5|6413.2|6395.2|0
1717979400000|2024-06-10 00:30:00|6410.8|6392.8|6411.1|6393.1|6411.6|6393.6|6410.5|6392.5|0
1717979700000|2024-06-10 00:35:00|6411.2|6393.2|6410.8|6392.8|6411.4|6393.4|6410.3|6392.3|0
1717980000000|2024-06-10 00:40:00|6410.9|6392.9|6411.8|6393.8|6411.8|6393.8|6410.5|6392.5|0
1717980300000|2024-06-10 00:45:00|6411.7|6393.7|6411.8|6393.8|6412.3|6394.3|6411.6|6393.6|0
1717980600000|2024-06-10 00:50:00|6411.7|6393.7|6411.2|6393.2|6411.8|6393.8|6411|6393|0
1717980900000|2024-06-10 00:55:00|6411.3|6393.3|6412.3|6394.3|6412.5|6394.5|6411.3|6393.3|0
1717981200000|2024-06-10 01:00:00|6412.1|6394.1|6412|6394|6412.4|6394.4|6411.8|6393.8|0
1717981500000|2024-06-10 01:05:00|6411.8|6393.8|6422.2|6404.2|6422.6|6404.6|6411.8|6393.8|0
1717981800000|2024-06-10 01:10:00|6422.3|6404.3|6422.3|6404.3|6422.6|6404.6|6422.2|6404.2|0
1717982100000|2024-06-10 01:15:00|6422.2|6404.2|6421.9|6403.9|6422.4|6404.4|6421.7|6403.7|0
1717982400000|2024-06-10 01:20:00|6421.7|6403.7|6421.5|6403.5|6421.7|6403.7|6421.3|6403.3|0
1717982700000|2024-06-10 01:25:00|6421.6|6403.6|6421.8|6403.8|6422|6404|6420.8|6402.8|0
1717983000000|2024-06-10 01:30:00|6421.9|6403.9|6422|6404|6422.5|6404.5|6421.8|6403.8|0
1717983300000|2024-06-10 01:35:00|6421.9|6403.9|6421.8|6403.8|6422|6404|6421.3|6403.3|0
1717983600000|2024-06-10 01:40:00|6421.7|6403.7|6421.6|6403.6|6422|6404|6421.2|6403.2|0
1717983900000|2024-06-10 01:45:00|6421.8|6403.8|6421.5|6403.5|6422.1|6404.1|6421.3|6403.3|0
1717984200000|2024-06-10 01:50:00|6421.7|6403.7|6421.8|6403.8|6421.9|6403.9|6421.4|6403.4|0
1717984500000|2024-06-10 01:55:00|6421.9|6403.9|6422.4|6404.4|6422.5|6404.5|6421.8|6403.8|0
1717984800000|2024-06-10 02:00:00|6422.2|6404.2|6421.7|6403.7|6422.2|6404.2|6421.7|6403.7|0
1717985100000|2024-06-10 02:05:00|6421.8|6403.8|6421.8|6403.8|6422.3|6404.3|6421.7|6403.7|0
1717985400000|2024-06-10 02:10:00|6421.7|6403.7|6421.6|6403.6|6421.8|6403.8|6421.2|6403.2|0
1717985700000|2024-06-10 02:15:00|6421.5|6403.5|6422.2|6404.2|6422.4|6404.4|6421.5|6403.5|0
1717986000000|2024-06-10 02:20:00|6422.3|6404.3|6422.2|6404.2|6422.5|6404.5|6422|6404|0
1717986300000|2024-06-10 02:25:00|6422.1|6404.1|6421.7|6403.7|6422.1|6404.1|6421.6|6403.6|0
1717986600000|2024-06-10 02:30:00|6420.5|6402.5|6420.2|6402.2|6420.5|6402.5|6419.9|6401.9|0
1717986900000|2024-06-10 02:35:00|6420.1|6402.1|6420.7|6402.7|6420.7|6402.7|6419.9|6401.9|0
1717987200000|2024-06-10 02:40:00|6420.6|6402.6|6420.1|6402.1|6420.7|6402.7|6420.1|6402.1|0
1717987500000|2024-06-10 02:45:00|6421.5|6403.5|6422.2|6404.2|6422.2|6404.2|6421.4|6403.4|0
1717987800000|2024-06-10 02:50:00|6422.1|6404.1|6422|6404|6422.5|6404.5|6421.9|6403.9|0
1717988100000|2024-06-10 02:55:00|6422.1|6404.1|6422.2|6404.2|6422.2|6404.2|6422|6404|0
1717988400000|2024-06-10 03:00:00|6421|6403|6421.7|6403.7|6421.7|6403.7|6420.9|6402.9|0
1717988700000|2024-06-10 03:05:00|6421.5|6403.5|6422.3|6404.3|6422.3|6404.3|6421.5|6403.5|0
1717989000000|2024-06-10 03:10:00|6422.4|6404.4|6423.4|6405.4|6423.4|6405.4|6422.4|6404.4|0
1717989300000|2024-06-10 03:15:00|6423.2|6405.2|6423.2|6405.2|6423.6|6405.6|6423.1|6405.1|0
1717989600000|2024-06-10 03:20:00|6423.4|6405.4|6423.6|6405.6|6423.6|6405.6|6423.2|6405.2|0
1717989900000|2024-06-10 03:25:00|6423.8|6405.8|6423.4|6405.4|6423.8|6405.8|6423.4|6405.4|0
1717990200000|2024-06-10 03:30:00|6424.6|6406.6|6424.3|6406.3|6424.8|6406.8|6424.3|6406.3|0
1717990500000|2024-06-10 03:35:00|6424.2|6406.2|6423.7|6405.7|6424.3|6406.3|6423.5|6405.5|0
1717990800000|2024-06-10 03:40:00|6423.5|6405.5|6422.9|6404.9|6423.5|6405.5|6422.9|6404.9|0
1717991100000|2024-06-10 03:45:00|6423|6405|6422.5|6404.5|6423.4|6405.4|6422.5|6404.5|0
1717991400000|2024-06-10 03:50:00|6422.6|6404.6|6422.8|6404.8|6423|6405|6422.5|6404.5|0
1717991700000|2024-06-10 03:55:00|6422.7|6404.7|6422.8|6404.8|6423|6405|6422.6|6404.6|0
1717992000000|2024-06-10 04:00:00|6421.6|6403.6|6421.7|6403.7|6421.9|6403.9|6421.5|6403.5|0
1717992300000|2024-06-10 04:05:00|6421.5|6403.5|6421.2|6403.2|6421.5|6403.5|6421.2|6403.2|0
1717992600000|2024-06-10 04:10:00|6421.3|6403.3|6422.2|6404.2|6422.3|6404.3|6421.3|6403.3|0
1717992900000|2024-06-10 04:15:00|6421.8|6403.8|6422.1|6404.1|6422.3|6404.3|6421.5|6403.5|0
1717993200000|2024-06-10 04:20:00|6422.2|6404.2|6422.4|6404.4|6422.5|6404.5|6422.1|6404.1|0
1717993500000|2024-06-10 04:25:00|6422.3|6404.3|6422.3|6404.3|6422.6|6404.6|6422.2|6404.2|0
1717993800000|2024-06-10 04:30:00|6422.4|6404.4|6422.1|6404.1|6422.7|6404.7|6422.1|6404.1|0
1717994100000|2024-06-10 04:35:00|6422.2|6404.2|6422.4|6404.4|6422.5|6404.5|6422.1|6404.1|0
1717994400000|2024-06-10 04:40:00|6422.2|6404.2|6422.9|6404.9|6422.9|6404.9|6422.2|6404.2|0
1717994700000|2024-06-10 04:45:00|6423|6405|6423.2|6405.2|6423.3|6405.3|6423|6405|0
1717995000000|2024-06-10 04:50:00|6423.6|6405.6|6423.7|6405.7|6423.9|6405.9|6423.5|6405.5|0
1717995300000|2024-06-10 04:55:00|6423.8|6405.8|6423.5|6405.5|6424.1|6406.1|6423.5|6405.5|0
1717995600000|2024-06-10 05:00:00|6423.8|6405.8|6423.9|6405.9|6424|6406|6423.3|6405.3|0
1717995900000|2024-06-10 05:05:00|6423.7|6405.7|6423.9|6405.9|6424|6406|6423.3|6405.3|0
1717996200000|2024-06-10 05:10:00|6423.8|6405.8|6424|6406|6424.3|6406.3|6423.5|6405.5|0
1717996500000|2024-06-10 05:15:00|6424|6406|6424.2|6406.2|6424.2|6406.2|6423.7|6405.7|0
1717996800000|2024-06-10 05:20:00|6424|6406|6423.9|6405.9|6424.4|6406.4|6423.7|6405.7|0
1717997100000|2024-06-10 05:25:00|6423.7|6405.7|6423.7|6405.7|6424|6406|6423.6|6405.6|0
1717997400000|2024-06-10 05:30:00|6423.7|6405.7|6423.9|6405.9|6423.9|6405.9|6423.5|6405.5|0
1717997700000|2024-06-10 05:35:00|6424|6406|6423.4|6405.4|6424|6406|6423.2|6405.2|0
1717998000000|2024-06-10 05:40:00|6423.3|6405.3|6423.4|6405.4|6423.6|6405.6|6422.6|6404.6|0
1717998300000|2024-06-10 05:45:00|6423.5|6405.5|6422.7|6404.7|6423.6|6405.6|6422.5|6404.5|0
1717998600000|2024-06-10 05:50:00|6422.8|6404.8|6423.2|6405.2|6423.4|6405.4|6422.4|6404.4|0
1717998900000|2024-06-10 05:55:00|6423.1|6405.1|6423.4|6405.4|6423.9|6405.9|6422.8|6404.8|0
1717999200000|2024-06-10 06:00:00|6423.3|6405.3|6419.5|6401.5|6423.3|6405.3|6419.5|6401.5|0
1717999500000|2024-06-10 06:05:00|6419.3|6401.3|6419.6|6401.6|6420.1|6402.1|6417.9|6399.9|0
1717999800000|2024-06-10 06:10:00|6419.5|6401.5|6420.8|6402.8|6421.1|6403.1|6419.3|6401.3|0
1718000100000|2024-06-10 06:15:00|6420.9|6402.9|6419.3|6401.3|6421|6403|6419.3|6401.3|0
1718000400000|2024-06-10 06:20:00|6419.4|6401.4|6418|6400|6419.5|6401.5|6417.9|6399.9|0
1718000700000|2024-06-10 06:25:00|6417.9|6399.9|6416.9|6398.9|6418.4|6400.4|6416.8|6398.8|0
1718001000000|2024-06-10 06:30:00|6416.8|6398.8|6417.5|6399.5|6417.6|6399.6|6416.5|6398.5|0
1718001300000|2024-06-10 06:35:00|6417.4|6399.4|6417.2|6399.2|6417.9|6399.9|6416.7|6398.7|0
1718001600000|2024-06-10 06:40:00|6417.1|6399.1|6417.5|6399.5|6418|6400|6417.1|6399.1|0
1718001900000|2024-06-10 06:45:00|6417.4|6399.4|6417.1|6399.1|6418|6400|6416.1|6398.1|0
1718002200000|2024-06-10 06:50:00|6417|6399|6417.1|6399.1|6417.5|6399.5|6415.5|6397.5|0
1718002500000|2024-06-10 06:55:00|6417.3|6399.3|6413.7|6395.7|6417.7|6399.7|6412|6394|0
1718002800000|2024-06-10 07:00:00|6413.5|6395.5|6415|6397|6415.4|6397.4|6409.1|6391.1|0
1718003100000|2024-06-10 07:05:00|6414.9|6396.9|6414.6|6396.6|6416.3|6398.3|6414.5|6396.5|0
1718003400000|2024-06-10 07:10:00|6414.5|6396.5|6413.4|6395.4|6415|6397|6412|6394|0
1718003700000|2024-06-10 07:15:00|6413.5|6395.5|6412.1|6394.1|6414.5|6396.5|6411.2|6393.2|0
1718004000000|2024-06-10 07:20:00|6411.9|6393.9|6413.8|6395.8|6414|6396|6411.6|6393.6|0
1718004300000|2024-06-10 07:25:00|6413.9|6395.9|6414.5|6396.5|6414.9|6396.9|6412.2|6394.2|0
1718004600000|2024-06-10 07:30:00|6414.6|6396.6|6415.5|6397.5|6416|6398|6412.9|6394.9|0
1718004900000|2024-06-10 07:35:00|6415.6|6397.6|6413.8|6395.8|6416.3|6398.3|6412.4|6394.4|0
1718005200000|2024-06-10 07:40:00|6413.7|6395.7|6413.6|6395.6|6414.8|6396.8|6413.3|6395.3|0
1718005500000|2024-06-10 07:45:00|6413.4|6395.4|6413.6|6395.6|6414.9|6396.9|6412.3|6394.3|0
1718005800000|2024-06-10 07:50:00|6413.8|6395.8|6416.4|6398.4|6416.6|6398.6|6412.9|6394.9|0
1718006100000|2024-06-10 07:55:00|6416.5|6398.5|6416.7|6398.7|6417.2|6399.2|6415.5|6397.5|0
1718006400000|2024-06-10 08:00:00|6416.5|6398.5|6415.4|6397.4|6417.2|6399.2|6414.4|6396.4|0
1718006700000|2024-06-10 08:05:00|6415.6|6397.6|6414.9|6396.9|6415.7|6397.7|6413.2|6395.2|0
1718007000000|2024-06-10 08:10:00|6414.8|6396.8|6415.2|6397.2|6416.7|6398.7|6414.3|6396.3|0
1718007300000|2024-06-10 08:15:00|6415|6397|6413.4|6395.4|6415.5|6397.5|6413.3|6395.3|0
1718007600000|2024-06-10 08:20:00|6413.5|6395.5|6414.8|6396.8|6415.1|6397.1|6413.5|6395.5|0
1718007900000|2024-06-10 08:25:00|6414.7|6396.7|6413|6395|6415.3|6397.3|6412.6|6394.6|0
1718008200000|2024-06-10 08:30:00|6412.9|6394.9|6414.7|6396.7|6414.7|6396.7|6412.6|6394.6|0
1718008500000|2024-06-10 08:35:00|6414.6|6396.6|6413.7|6395.7|6415.1|6397.1|6413.3|6395.3|0
1718008800000|2024-06-10 08:40:00|6413.9|6395.9|6413.5|6395.5|6414.1|6396.1|6413.1|6395.1|0
1718009100000|2024-06-10 08:45:00|6413.4|6395.4|6412.4|6394.4|6413.7|6395.7|6412.2|6394.2|0
1718009400000|2024-06-10 08:50:00|6412.3|6394.3|6411.1|6393.1|6412.7|6394.7|6411.1|6393.1|0
1718009700000|2024-06-10 08:55:00|6411.3|6393.3|6410.4|6392.4|6411.9|6393.9|6409.3|6391.3|0
1718010000000|2024-06-10 09:00:00|6409.4|6391.4|6409|6391|6410.7|6392.7|6408.8|6390.8|0
1718010300000|2024-06-10 09:05:00|6408.8|6390.8|6408.5|6390.5|6409|6391|6407.7|6389.7|0
1718010600000|2024-06-10 09:10:00|6408.3|6390.3|6408|6390|6408.5|6390.5|6407.7|6389.7|0
1718010900000|2024-06-10 09:15:00|6408.9|6390.9|6408.8|6390.8|6409.6|6391.6|6408.8|6390.8|0
1718011200000|2024-06-10 09:20:00|6408.7|6390.7|6406.6|6388.6|6409.2|6391.2|6406.1|6388.1|0
1718011500000|2024-06-10 09:25:00|6406.4|6388.4|6408|6390|6408.2|6390.2|6405.8|6387.8|0
1718011800000|2024-06-10 09:30:00|6408.1|6390.1|6410.1|6392.1|6410.2|6392.2|6407.9|6389.9|0
1718012100000|2024-06-10 09:35:00|6410|6392|6409.8|6391.8|6410|6392|6408.4|6390.4|0
1718012400000|2024-06-10 09:40:00|6409.6|6391.6|6408.9|6390.9|6410.9|6392.9|6408.9|6390.9|0
1718012700000|2024-06-10 09:45:00|6409.1|6391.1|6408.7|6390.7|6409.1|6391.1|6407.8|6389.8|0
1718013000000|2024-06-10 09:50:00|6408.8|6390.8|6409.5|6391.5|6409.9|6391.9|6408.4|6390.4|0
1718013300000|2024-06-10 09:55:00|6409.4|6391.4|6409.9|6391.9|6409.9|6391.9|6408.7|6390.7|0
1718013600000|2024-06-10 10:00:00|6410.1|6392.1|6409.7|6391.7|6410.6|6392.6|6408.2|6390.2|0
1718013900000|2024-06-10 10:05:00|6409.6|6391.6|6410.6|6392.6|6411.3|6393.3|6409.3|6391.3|0
1718014200000|2024-06-10 10:10:00|6410.5|6392.5|6409.6|6391.6|6410.9|6392.9|6409.5|6391.5|0
1718014500000|2024-06-10 10:15:00|6408.8|6390.8|6410.4|6392.4|6410.4|6392.4|6408.5|6390.5|0
1718014800000|2024-06-10 10:20:00|6410.2|6392.2|6410.4|6392.4|6410.7|6392.7|6409.8|6391.8|0
1718015100000|2024-06-10 10:25:00|6410.5|6392.5|6411.7|6393.7|6411.7|6393.7|6410.2|6392.2|0
1718015400000|2024-06-10 10:30:00|6412.5|6394.5|6416.3|6398.3|6416.4|6398.4|6412.2|6394.2|0
1718015700000|2024-06-10 10:35:00|6416.2|6398.2|6415.3|6397.3|6416.7|6398.7|6414.9|6396.9|0
1718016000000|2024-06-10 10:40:00|6415.2|6397.2|6414.7|6396.7|6415.5|6397.5|6414.2|6396.2|0
1718016300000|2024-06-10 10:45:00|6414.8|6396.8|6415.4|6397.4|6416.3|6398.3|6414.8|6396.8|0
1718016600000|2024-06-10 10:50:00|6415.3|6397.3|6415|6397|6415.9|6397.9|6414.6|6396.6|0
1718016900000|2024-06-10 10:55:00|6415.1|6397.1|6413.9|6395.9|6415.5|6397.5|6413.9|6395.9|0
1718017200000|2024-06-10 11:00:00|6414.1|6396.1|6414.4|6396.4|6415|6397|6413.7|6395.7|0
1718017500000|2024-06-10 11:05:00|6414.2|6396.2|6414.9|6396.9|6415.6|6397.6|6414.1|6396.1|0
1718017800000|2024-06-10 11:10:00|6415|6397|6416|6398|6416|6398|6414.8|6396.8|0
1718018100000|2024-06-10 11:15:00|6415.9|6397.9|6416.9|6398.9|6417.4|6399.4|6415.9|6397.9|0
1718018400000|2024-06-10 11:20:00|6417|6399|6417.1|6399.1|6417.4|6399.4|6416.4|6398.4|0
1718018700000|2024-06-10 11:25:00|6417.2|6399.2|6417.7|6399.7|6417.8|6399.8|6416.6|6398.6|0
1718019000000|2024-06-10 11:30:00|6417.8|6399.8|6418.8|6400.8|6418.8|6400.8|6416.7|6398.7|0
1718019300000|2024-06-10 11:35:00|6418.9|6400.9|6417.8|6399.8|6418.9|6400.9|6417.3|6399.3|0
1718019600000|2024-06-10 11:40:00|6417.9|6399.9|6417.8|6399.8|6418.3|6400.3|6417.3|6399.3|0
1718019900000|2024-06-10 11:45:00|6417.9|6399.9|6417.8|6399.8|6418.2|6400.2|6416.3|6398.3|0
1718020200000|2024-06-10 11:50:00|6417.7|6399.7|6417.1|6399.1|6418.2|6400.2|6417.1|6399.1|0
1718020500000|2024-06-10 11:55:00|6417.2|6399.2|6416.9|6398.9|6417.7|6399.7|6416.4|6398.4|0
1718020800000|2024-06-10 12:00:00|6416.8|6398.8|6418.4|6400.4|6418.5|6400.5|6416.5|6398.5|0
1718021100000|2024-06-10 12:05:00|6418.3|6400.3|6419.3|6401.3|6419.3|6401.3|6417.2|6399.2|0
1718021400000|2024-06-10 12:10:00|6419.2|6401.2|6418.5|6400.5|6419.7|6401.7|6418.3|6400.3|0
1718021700000|2024-06-10 12:15:00|6418.6|6400.6|6418.5|6400.5|6419.1|6401.1|6418|6400|0
1718022000000|2024-06-10 12:20:00|6418.6|6400.6|6418.3|6400.3|6419.9|6401.9|6417.6|6399.6|0
1718022300000|2024-06-10 12:25:00|6418.2|6400.2|6418.8|6400.8|6419.4|6401.4|6417.8|6399.8|0
1718022600000|2024-06-10 12:30:00|6418.9|6400.9|6419|6401|6419.2|6401.2|6418.1|6400.1|0
1718022900000|2024-06-10 12:35:00|6418.9|6400.9|6417.2|6399.2|6419.2|6401.2|6417.2|6399.2|0
1718023200000|2024-06-10 12:40:00|6417.1|6399.1|6417.1|6399.1|6417.8|6399.8|6416.7|6398.7|0
1718023500000|2024-06-10 12:45:00|6417.2|6399.2|6415.9|6397.9|6417.4|6399.4|6415.9|6397.9|0
1718023800000|2024-06-10 12:50:00|6416|6398|6414.5|6396.5|6416.5|6398.5|6414.5|6396.5|0
1718024100000|2024-06-10 12:55:00|6414.6|6396.6|6413.3|6395.3|6414.9|6396.9|6412.4|6394.4|0
1718024400000|2024-06-10 13:00:00|6413.2|6395.2|6412.3|6394.3|6414.1|6396.1|6412|6394|0
1718024700000|2024-06-10 13:05:00|6412.4|6394.4|6412.7|6394.7|6413|6395|6411.7|6393.7|0
1718025000000|2024-06-10 13:10:00|6412.8|6394.8|6413.5|6395.5|6413.7|6395.7|6412.7|6394.7|0
1718025300000|2024-06-10 13:15:00|6413.4|6395.4|6410.5|6392.5|6414.1|6396.1|6410.5|6392.5|0
1718025600000|2024-06-10 13:20:00|6410.6|6392.6|6411.1|6393.1|6411.4|6393.4|6410.2|6392.2|0
1718025900000|2024-06-10 13:25:00|6411|6393|6413.4|6395.4|6414|6396|6410.8|6392.8|0
1718026200000|2024-06-10 13:30:00|6413.7|6395.7|6411.8|6393.8|6413.9|6395.9|6409.7|6391.7|0
1718026500000|2024-06-10 13:35:00|6411.9|6393.9|6410.6|6392.6|6412.1|6394.1|6409.9|6391.9|0
1718026800000|2024-06-10 13:40:00|6410.8|6392.8|6411.2|6393.2|6412.4|6394.4|6408.9|6390.9|0
1718027100000|2024-06-10 13:45:00|6411|6393|6410.5|6392.5|6411.5|6393.5|6409|6391|0
1718027400000|2024-06-10 13:50:00|6410.6|6392.6|6411.4|6393.4|6411.7|6393.7|6409.7|6391.7|0
1718027700000|2024-06-10 13:55:00|6411.2|6393.2|6412.9|6394.9|6413.6|6395.6|6410.5|6392.5|0
1718028000000|2024-06-10 14:00:00|6412.7|6394.7|6414|6396|6414.2|6396.2|6412.2|6394.2|0
1718028300000|2024-06-10 14:05:00|6413.8|6395.8|6416|6398|6416.7|6398.7|6413.6|6395.6|0
1718028600000|2024-06-10 14:10:00|6416.2|6398.2|6413.6|6395.6|6416.4|6398.4|6413.1|6395.1|0
1718028900000|2024-06-10 14:15:00|6413.7|6395.7|6414.5|6396.5|6415.2|6397.2|6413.5|6395.5|0
1718029200000|2024-06-10 14:20:00|6414.3|6396.3|6415.6|6397.6|6416.4|6398.4|6414.3|6396.3|0
1718029500000|2024-06-10 14:25:00|6415.7|6397.7|6416.4|6398.4|6416.7|6398.7|6415.1|6397.1|0
1718029800000|2024-06-10 14:30:00|6416.2|6398.2|6415.7|6397.7|6417.4|6399.4|6415.7|6397.7|0
1718030100000|2024-06-10 14:35:00|6416.3|6398.3|6417.1|6399.1|6417.8|6399.8|6416.1|6398.1|0
1718030400000|2024-06-10 14:40:00|6417|6399|6416.5|6398.5|6417.7|6399.7|6415.8|6397.8|0
1718030700000|2024-06-10 14:45:00|6416.7|6398.7|6417.7|6399.7|6418.7|6400.7|6416.6|6398.6|0
1718031000000|2024-06-10 14:50:00|6417.8|6399.8|6418.7|6400.7|6419.5|6401.5|6417.7|6399.7|0
1718031300000|2024-06-10 14:55:00|6418.6|6400.6|6417.9|6399.9|6418.7|6400.7|6417.5|6399.5|0
1718031600000|2024-06-10 15:00:00|6418|6400|6418.9|6400.9|6419.3|6401.3|6417.8|6399.8|0
1718031900000|2024-06-10 15:05:00|6418.8|6400.8|6420.9|6402.9|6421|6403|6418.4|6400.4|0
1718032200000|2024-06-10 15:10:00|6420.8|6402.8|6419.9|6401.9|6420.8|6402.8|6418.6|6400.6|0
1718032500000|2024-06-10 15:15:00|6419.8|6401.8|6420.4|6402.4|6420.5|6402.5|6419|6401|0
1718032800000|2024-06-10 15:20:00|6420.3|6402.3|6422.1|6404.1|6422.4|6404.4|6420.1|6402.1|0
1718033100000|2024-06-10 15:25:00|6422.3|6404.3|6423.7|6405.7|6423.7|6405.7|6421.9|6403.9|0
1718033400000|2024-06-10 15:30:00|6423.8|6405.8|6425|6407|6426|6408|6423.8|6405.8|0
1718033700000|2024-06-10 15:35:00|6424.8|6406.8|6424.8|6406.8|6425.1|6407.1|6423.2|6405.2|0
1718034000000|2024-06-10 15:40:00|6424.9|6406.9|6425.9|6407.9|6426.3|6408.3|6424.8|6406.8|0
1718034300000|2024-06-10 15:45:00|6426|6408|6425.6|6407.6|6426|6408|6424.4|6406.4|0
1718034600000|2024-06-10 15:50:00|6425.7|6407.7|6428.2|6410.2|6428.2|6410.2|6425.7|6407.7|0
1718034900000|2024-06-10 15:55:00|6428.5|6410.5|6426|6408|6429.1|6411.1|6424.8|6406.8|0
1718035200000|2024-06-10 16:00:00|6426.1|6408.1|6426.7|6408.7|6426.9|6408.9|6425.3|6407.3|0
1718035500000|2024-06-10 16:05:00|6426.6|6408.6|6426.2|6408.2|6426.9|6408.9|6425.6|6407.6|0
1718035800000|2024-06-10 16:10:00|6426.4|6408.4|6427.7|6409.7|6427.8|6409.8|6426|6408|0
1718036100000|2024-06-10 16:15:00|6427.8|6409.8|6428.1|6410.1|6429.8|6411.8|6427.7|6409.7|0
1718036400000|2024-06-10 16:20:00|6428|6410|6427.7|6409.7|6428.9|6410.9|6427.1|6409.1|0
1718036700000|2024-06-10 16:25:00|6427.8|6409.8|6427.7|6409.7|6427.9|6409.9|6426.4|6408.4|0
1718037000000|2024-06-10 16:30:00|6427.5|6409.5|6427.9|6409.9|6427.9|6409.9|6425.9|6407.9|0
1718037300000|2024-06-10 16:35:00|6427.7|6409.7|6427.5|6409.5|6428.1|6410.1|6427|6409|0
1718037600000|2024-06-10 16:40:00|6427.6|6409.6|6429|6411|6429|6411|6427.4|6409.4|0
1718037900000|2024-06-10 16:45:00|6429.1|6411.1|6427.3|6409.3|6429.1|6411.1|6426.5|6408.5|0
1718038200000|2024-06-10 16:50:00|6427.4|6409.4|6427.8|6409.8|6428.4|6410.4|6427.1|6409.1|0
1718038500000|2024-06-10 16:55:00|6428|6410|6427.7|6409.7|6428.4|6410.4|6427.3|6409.3|0
1718038800000|2024-06-10 17:00:00|6427.5|6409.5|6426.7|6408.7|6427.5|6409.5|6423.9|6405.9|0
1718039100000|2024-06-10 17:05:00|6426.6|6408.6|6425.6|6407.6|6427.8|6409.8|6425.2|6407.2|0
1718039400000|2024-06-10 17:10:00|6425.5|6407.5|6425.2|6407.2|6426.1|6408.1|6423.8|6405.8|0
1718039700000|2024-06-10 17:15:00|6425|6407|6425.1|6407.1|6425.1|6407.1|6423.2|6405.2|0
1718040000000|2024-06-10 17:20:00|6424.9|6406.9|6425.2|6407.2|6426.2|6408.2|6424.9|6406.9|0
1718040300000|2024-06-10 17:25:00|6425.8|6407.8|6423.5|6405.5|6425.8|6407.8|6423.3|6405.3|0
1718040600000|2024-06-10 17:30:00|6423.6|6405.6|6424.2|6406.2|6424.9|6406.9|6422.8|6404.8|0
1718040900000|2024-06-10 17:35:00|6424.4|6406.4|6423.6|6405.6|6424.7|6406.7|6422.9|6404.9|0
1718041200000|2024-06-10 17:40:00|6423.4|6405.4|6426.9|6408.9|6427.1|6409.1|6423.4|6405.4|0
1718041500000|2024-06-10 17:45:00|6427|6409|6432.9|6414.9|6434.4|6416.4|6426.9|6408.9|0
1718041800000|2024-06-10 17:50:00|6433.1|6415.1|6432|6414|6433.6|6415.6|6430.7|6412.7|0
1718042100000|2024-06-10 17:55:00|6432.2|6414.2|6431.1|6413.1|6432.4|6414.4|6430.3|6412.3|0
1718042400000|2024-06-10 18:00:00|6430.9|6412.9|6430.3|6412.3|6431.1|6413.1|6428.9|6410.9|0
1718042700000|2024-06-10 18:05:00|6430.4|6412.4|6429.7|6411.7|6433.2|6415.2|6429|6411|0
1718043000000|2024-06-10 18:10:00|6429.6|6411.6|6429.2|6411.2|6430.6|6412.6|6428.8|6410.8|0
1718043300000|2024-06-10 18:15:00|6429.4|6411.4|6426.9|6408.9|6431.1|6413.1|6426.4|6408.4|0
1718043600000|2024-06-10 18:20:00|6426.7|6408.7|6426.7|6408.7|6428.6|6410.6|6424.9|6406.9|0
1718043900000|2024-06-10 18:25:00|6426.6|6408.6|6425.3|6407.3|6428.5|6410.5|6424.5|6406.5|0
1718044200000|2024-06-10 18:30:00|6425.2|6407.2|6425.2|6407.2|6425.6|6407.6|6423.7|6405.7|0
1718044500000|2024-06-10 18:35:00|6425.4|6407.4|6428.3|6410.3|6429.9|6411.9|6425.2|6407.2|0
1718044800000|2024-06-10 18:40:00|6428.5|6410.5|6429.6|6411.6|6430.6|6412.6|6428|6410|0
1718045100000|2024-06-10 18:45:00|6429.5|6411.5|6430.1|6412.1|6430.8|6412.8|6429|6411|0
1718045400000|2024-06-10 18:50:00|6429.9|6411.9|6430.3|6412.3|6431.1|6413.1|6428.9|6410.9|0
1718045700000|2024-06-10 18:55:00|6430.4|6412.4|6429|6411|6430.8|6412.8|6428.6|6410.6|0
1718046000000|2024-06-10 19:00:00|6428.9|6410.9|6431.8|6413.8|6432.5|6414.5|6428.2|6410.2|0
1718046300000|2024-06-10 19:05:00|6431.6|6413.6|6430.4|6412.4|6432.1|6414.1|6430.3|6412.3|0
1718046600000|2024-06-10 19:10:00|6430.3|6412.3|6434.7|6416.7|6435.1|6417.1|6429.8|6411.8|0
1718046900000|2024-06-10 19:15:00|6435.1|6417.1|6433|6415|6436.3|6418.3|6431|6413|0
1718047200000|2024-06-10 19:20:00|6433.1|6415.1|6431.9|6413.9|6435.3|6417.3|6431.9|6413.9|0
1718047500000|2024-06-10 19:25:00|6431.8|6413.8|6433.4|6415.4|6433.6|6415.6|6431|6413|0
1718047800000|2024-06-10 19:30:00|6433.2|6415.2|6430.2|6412.2|6433.2|6415.2|6429.7|6411.7|0
1718048100000|2024-06-10 19:35:00|6429.8|6411.8|6429.6|6411.6|6431|6413|6429.5|6411.5|0
1718048400000|2024-06-10 19:40:00|6429.7|6411.7|6429.9|6411.9|6432.9|6414.9|6429.6|6411.6|0
1718048700000|2024-06-10 19:45:00|6430.1|6412.1|6427.8|6409.8|6430.1|6412.1|6427.8|6409.8|0
1718049000000|2024-06-10 19:50:00|6427.6|6409.6|6431.2|6413.2|6432|6414|6426.6|6408.6|0
1718049300000|2024-06-10 19:55:00|6431.4|6413.4|6434.7|6416.7|6434.7|6416.7|6429.2|6411.2|0
1718049600000|2024-06-10 20:00:00|6434.8|6416.8|6431|6413|6434.9|6416.9|6431|6413|0
1718049900000|2024-06-10 20:05:00|6431.2|6413.2|6429.8|6411.8|6431.4|6413.4|6429.8|6411.8|0
1718050200000|2024-06-10 20:10:00|6429.9|6411.9|6429.2|6411.2|6430|6412|6428.2|6410.2|0
1718050500000|2024-06-10 20:15:00|6429|6411|6429.2|6411.2|6429.6|6411.6|6428.8|6410.8|0
1718050800000|2024-06-10 20:20:00|6429.4|6411.4|6430|6412|6430.2|6412.2|6429.4|6411.4|0
1718051100000|2024-06-10 20:25:00|6429.8|6411.8|6430|6412|6430|6412|6429.8|6411.8|0
1718051400000|2024-06-10 20:30:00|6429.9|6411.9|6430.6|6412.6|6430.6|6412.6|6429.8|6411.8|0
1718051700000|2024-06-10 20:35:00|6430.4|6412.4|6430.8|6412.8|6430.8|6412.8|6430|6412|0
1718052000000|2024-06-10 20:40:00|6430.7|6412.7|6431|6413|6431|6413|6430.6|6412.6|0
1718052300000|2024-06-10 20:45:00|6452.9|6434.9|6453|6435|6453.2|6435.2|6452.6|6434.6|0
1718052600000|2024-06-10 20:50:00|6453.1|6435.1|6453.6|6435.6|6453.6|6435.6|6453|6435|0
1718052900000|2024-06-10 20:55:00|6453.5|6435.5|6453.6|6435.6|6454.1|6436.1|6453.2|6435.2|0
1718053200000|2024-06-10 21:00:00|6453.7|6435.7|6453.8|6435.8|6453.8|6435.8|6453.7|6435.7|0
1718053500000|2024-06-10 21:05:00|6453.9|6435.9|6454.3|6436.3|6454.3|6436.3|6453.9|6435.9|0
1718053800000|2024-06-10 21:10:00|6454.4|6436.4|6454.6|6436.6|6454.6|6436.6|6454.3|6436.3|0
1718054100000|2024-06-10 21:15:00|6454.5|6436.5|6454.5|6436.5|6454.5|6436.5|6454.5|6436.5|0
1718054400000|2024-06-10 21:20:00|6454.6|6436.6|6454.3|6436.3|6454.7|6436.7|6454.3|6436.3|0
1718054700000|2024-06-10 21:25:00|6454.4|6436.4|6454.4|6436.4|6454.5|6436.5|6454.3|6436.3|0
1718055000000|2024-06-10 21:30:00|6454.5|6436.5|6454.4|6436.4|6454.5|6436.5|6454.4|6436.4|0
1718056200000|2024-06-10 21:50:00|6454.3|6436.3|6454.3|6436.3|6454.3|6436.3|6454.1|6436.1|0
1718056500000|2024-06-10 21:55:00|6454.4|6436.4|6454.4|6436.4|6454.4|6436.4|6454.3|6436.3|0
1718056800000|2024-06-10 22:00:00|6454.1|6436.1|6454.6|6436.6|6454.8|6436.8|6453.6|6435.6|0
1718057100000|2024-06-10 22:05:00|6454.7|6436.7|6454.6|6436.6|6455|6437|6454.4|6436.4|0
1718057400000|2024-06-10 22:10:00|6454.8|6436.8|6455.2|6437.2|6455.4|6437.4|6454.6|6436.6|0
1718057700000|2024-06-10 22:15:00|6433|6415|6432.2|6414.2|6433|6415|6432.1|6414.1|0
1718058000000|2024-06-10 22:20:00|6432|6414|6432.2|6414.2|6432.4|6414.4|6431.9|6413.9|0
1718058300000|2024-06-10 22:25:00|6432.3|6414.3|6432.6|6414.6|6432.7|6414.7|6432.3|6414.3|0
1718058600000|2024-06-10 22:30:00|6454.4|6436.4|6454.7|6436.7|6454.7|6436.7|6454.2|6436.2|0
1718058900000|2024-06-10 22:35:00|6454.6|6436.6|6454.6|6436.6|6454.8|6436.8|6454.6|6436.6|0
1718059200000|2024-06-10 22:40:00|6454.4|6436.4|6454|6436|6454.6|6436.6|6454|6436|0
1718059500000|2024-06-10 22:45:00|6431.9|6413.9|6431.8|6413.8|6432.2|6414.2|6431.8|6413.8|0
1718059800000|2024-06-10 22:50:00|6431.9|6413.9|6431.8|6413.8|6432|6414|6431.7|6413.7|0
1718060100000|2024-06-10 22:55:00|6431.7|6413.7|6431.6|6413.6|6432|6414|6431.6|6413.6|0
1718060400000|2024-06-10 23:00:00|6431.7|6413.7|6431.2|6413.2|6432|6414|6431|6413|0
1718060700000|2024-06-10 23:05:00|6431.4|6413.4|6431|6413|6431.4|6413.4|6430.8|6412.8|0
1718061000000|2024-06-10 23:10:00|6430.9|6412.9|6429.4|6411.4|6431|6413|6429.2|6411.2|0
1718061300000|2024-06-10 23:15:00|6429.3|6411.3|6429.6|6411.6|6429.6|6411.6|6428.8|6410.8|0
1718061600000|2024-06-10 23:20:00|6429.4|6411.4|6429.4|6411.4|6429.8|6411.8|6429|6411|0
1718061900000|2024-06-10 23:25:00|6429.3|6411.3|6428.4|6410.4|6429.4|6411.4|6428.4|6410.4|0
1718062200000|2024-06-10 23:30:00|6428.3|6410.3|6428.8|6410.8|6428.8|6410.8|6428.2|6410.2|0
1718062500000|2024-06-10 23:35:00|6428.9|6410.9|6429|6411|6429|6411|6428.8|6410.8|0
1718062800000|2024-06-10 23:40:00|6429.1|6411.1|6428.6|6410.6|6429.2|6411.2|6428.6|6410.6|0
1718063100000|2024-06-10 23:45:00|6428.8|6410.8|6429.6|6411.6|6429.8|6411.8|6428.6|6410.6|0
1718063400000|2024-06-10 23:50:00|6429.8|6411.8|6429.6|6411.6|6430.2|6412.2|6429.6|6411.6|0
1718063700000|2024-06-10 23:55:00|6429.7|6411.7|6429.4|6411.4|6429.7|6411.7|6429.2|6411.2|0
1718064000000|2024-06-11 00:00:00|6451.2|6433.2|6450.8|6432.8|6451.6|6433.6|6450.4|6432.4|0
1718064300000|2024-06-11 00:05:00|6450.7|6432.7|6449.8|6431.8|6450.7|6432.7|6449.8|6431.8|0
1718064600000|2024-06-11 00:10:00|6450|6432|6450.2|6432.2|6450.2|6432.2|6449.8|6431.8|0
1718064900000|2024-06-11 00:15:00|6450.4|6432.4|6450.7|6432.7|6451.7|6433.7|6450.2|6432.2|0
1718065200000|2024-06-11 00:20:00|6450.6|6432.6|6451|6433|6451.4|6433.4|6450.6|6432.6|0
1718065500000|2024-06-11 00:25:00|6450.9|6432.9|6450.5|6432.5|6451.1|6433.1|6450.5|6432.5|0
1718065800000|2024-06-11 00:30:00|6428.6|6410.6|6428.2|6410.2|6429|6411|6427.8|6409.8|0
1718066100000|2024-06-11 00:35:00|6428.1|6410.1|6428|6410|6428.6|6410.6|6427.9|6409.9|0
1718066400000|2024-06-11 00:40:00|6427.9|6409.9|6428|6410|6428.3|6410.3|6427.7|6409.7|0
1718066700000|2024-06-11 00:45:00|6428.2|6410.2|6428.3|6410.3|6428.5|6410.5|6427.8|6409.8|0
1718067000000|2024-06-11 00:50:00|6428.4|6410.4|6428.3|6410.3|6428.4|6410.4|6428|6410|0
1718067300000|2024-06-11 00:55:00|6428.2|6410.2|6427.9|6409.9|6428.7|6410.7|6427.9|6409.9|0
1718067600000|2024-06-11 01:00:00|6427.8|6409.8|6428.3|6410.3|6428.3|6410.3|6427.8|6409.8|0
1718067900000|2024-06-11 01:05:00|6428.4|6410.4|6413.7|6395.7|6428.5|6410.5|6413.5|6395.5|0
1718068200000|2024-06-11 01:10:00|6413.8|6395.8|6408|6390|6413.9|6395.9|6408|6390|0
1718068500000|2024-06-11 01:15:00|6435.2|6417.2|6419.6|6413.6|6435.4|6421.6|6402.6|6396.6|3191
1718068800000|2024-06-11 01:20:00|6420.6|6414.6|6413.6|6407.6|6441.6|6435.6|6408.6|6402.6|2292
1718069100000|2024-06-11 01:25:00|6412.6|6406.6|6411.6|6405.6|6415.6|6409.6|6406.6|6400.6|1365
1718069400000|2024-06-11 01:30:00|6410.6|6404.6|6430.6|6424.6|6441.6|6435.6|6396.6|6390.6|7550
1718069700000|2024-06-11 01:35:00|6431.6|6425.6|6449.6|6443.6|6452.6|6446.6|6417.6|6411.6|4394
1718070000000|2024-06-11 01:40:00|6450.6|6444.6|6445.6|6439.6|6455.6|6449.6|6428.6|6422.6|3210
1718070300000|2024-06-11 01:45:00|6444.6|6438.6|6430.6|6424.6|6451.6|6445.6|6430.6|6424.6|2294
1718070600000|2024-06-11 01:50:00|6429.6|6423.6|6426.6|6420.6|6438.6|6432.6|6422.6|6416.6|1776
1718070900000|2024-06-11 01:55:00|6424.6|6418.6|6423.6|6417.6|6427.6|6421.6|6414.6|6408.6|1754
1718071200000|2024-06-11 02:00:00|6421.6|6415.6|6404.6|6398.6|6423.6|6417.6|6392.6|6386.6|2526
1718071500000|2024-06-11 02:05:00|6403.6|6397.6|6397.6|6391.6|6404.6|6398.6|6386.6|6380.6|1865
1718071800000|2024-06-11 02:10:00|6396.6|6390.6|6396.6|6390.6|6408.6|6402.6|6386.6|6380.6|1457
1718072100000|2024-06-11 02:15:00|6394.6|6388.6|6399.6|6393.6|6408.6|6402.6|6390.6|6384.6|2157
1718072400000|2024-06-11 02:20:00|6400.6|6394.6|6396.6|6390.6|6410.6|6404.6|6395.6|6389.6|1811
1718072700000|2024-06-11 02:25:00|6395.6|6389.6|6383.6|6377.6|6403.6|6397.6|6383.6|6377.6|2108
1718073000000|2024-06-11 02:30:00|6382.6|6376.6|6385.6|6379.6|6385.6|6379.6|6374.6|6368.6|1963
1718073300000|2024-06-11 02:35:00|6387.6|6381.6|6388.6|6382.6|6394.6|6388.6|6383.6|6377.6|1106
1718073600000|2024-06-11 02:40:00|6389.6|6383.6|6391.6|6385.6|6400.6|6394.6|6385.6|6379.6|1254
1718073900000|2024-06-11 02:45:00|6392.6|6386.6|6401.6|6395.6|6402.6|6396.6|6390.6|6384.6|1142
1718074200000|2024-06-11 02:50:00|6400.6|6394.6|6385.6|6379.6|6404.6|6398.6|6384.6|6378.6|1161
1718074500000|2024-06-11 02:55:00|6386.6|6380.6|6402.6|6396.6|6405.6|6399.6|6385.6|6379.6|1933
1718074800000|2024-06-11 03:00:00|6401.6|6395.6|6405.6|6399.6|6411.6|6405.6|6399.6|6393.6|2553
1718075100000|2024-06-11 03:05:00|6404.6|6398.6|6405.6|6399.6|6416.6|6410.6|6401.6|6395.6|1259
1718075400000|2024-06-11 03:10:00|6406.6|6400.6|6393.6|6387.6|6411.6|6405.6|6392.6|6386.6|1761
1718075700000|2024-06-11 03:15:00|6394.6|6388.6|6398.6|6392.6|6403.6|6397.6|6390.6|6384.6|1229
1718076000000|2024-06-11 03:20:00|6399.6|6393.6|6405.6|6399.6|6405.6|6399.6|6392.6|6386.6|770
1718076300000|2024-06-11 03:25:00|6406.6|6400.6|6405.6|6399.6|6408.6|6402.6|6400.6|6394.6|978
1718076600000|2024-06-11 03:30:00|6406.6|6400.6|6401.6|6395.6|6406.6|6400.6|6400.6|6394.6|684
1718076900000|2024-06-11 03:35:00|6400.6|6394.6|6402.6|6396.6|6404.6|6398.6|6396.6|6390.6|630
1718077200000|2024-06-11 03:40:00|6401.6|6395.6|6412.6|6406.6|6412.6|6406.6|6401.6|6395.6|842
1718077500000|2024-06-11 03:45:00|6411.6|6405.6|6402.6|6396.6|6413.6|6407.6|6402.6|6396.6|1181
1718077800000|2024-06-11 03:50:00|6403.6|6397.6|6399.6|6393.6|6404.6|6398.6|6399.6|6393.6|485
1718078100000|2024-06-11 03:55:00|6400.6|6394.6|6399.6|6393.6|6401.6|6395.6|6399.6|6393.6|515
1718078400000|2024-06-11 04:00:00|6407.6|6389.6|6406.8|6388.8|6407.6|6389.6|6406.8|6388.8|0
1718078700000|2024-06-11 04:05:00|6406.6|6388.6|6407|6389|6407|6389|6406.6|6388.6|0
1718079000000|2024-06-11 04:10:00|6407.1|6389.1|6407.4|6389.4|6407.4|6389.4|6407|6389|0
1718079300000|2024-06-11 04:15:00|6407.3|6389.3|6407.6|6389.6|6407.6|6389.6|6407|6389|0
1718079600000|2024-06-11 04:20:00|6407.8|6389.8|6407.8|6389.8|6408.3|6390.3|6407.8|6389.8|0
1718079900000|2024-06-11 04:25:00|6408|6390|6408|6390|6408.1|6390.1|6407.8|6389.8|0
1718080200000|2024-06-11 04:30:00|6407.9|6389.9|6407.7|6389.7|6408.1|6390.1|6407.7|6389.7|0
1718080500000|2024-06-11 04:35:00|6407.5|6389.5|6407.5|6389.5|6407.7|6389.7|6407.5|6389.5|0
1718080800000|2024-06-11 04:40:00|6407.6|6389.6|6407.5|6389.5|6407.8|6389.8|6407.5|6389.5|0
1718081100000|2024-06-11 04:45:00|6407.6|6389.6|6407.3|6389.3|6407.6|6389.6|6407.2|6389.2|0
1718081400000|2024-06-11 04:50:00|6407.2|6389.2|6407.8|6389.8|6407.8|6389.8|6407.2|6389.2|0
1718081700000|2024-06-11 04:55:00|6408|6390|6407.5|6389.5|6408|6390|6407.5|6389.5|0
1718082000000|2024-06-11 05:00:00|6401.6|6395.6|6424.6|6418.6|6425.6|6419.6|6398.6|6392.6|2047
1718082300000|2024-06-11 05:05:00|6425.6|6419.6|6403.6|6397.6|6426.6|6420.6|6403.6|6397.6|1304
1718082600000|2024-06-11 05:10:00|6402.6|6396.6|6403.6|6397.6|6415.6|6409.6|6402.6|6396.6|941
1718082900000|2024-06-11 05:15:00|6402.6|6396.6|6404.6|6398.6|6412.6|6406.6|6402.6|6396.6|758
1718083200000|2024-06-11 05:20:00|6405.6|6399.6|6400.6|6394.6|6407.6|6401.6|6399.6|6393.6|1088
1718083500000|2024-06-11 05:25:00|6401.6|6395.6|6403.6|6397.6|6408.6|6402.6|6399.6|6393.6|669
1718083800000|2024-06-11 05:30:00|6404.6|6398.6|6408.6|6402.6|6411.6|6405.6|6403.6|6397.6|1041
1718084100000|2024-06-11 05:35:00|6409.6|6403.6|6414.6|6408.6|6421.6|6415.6|6409.6|6403.6|711
1718084400000|2024-06-11 05:40:00|6415.6|6409.6|6424.6|6418.6|6427.6|6421.6|6415.6|6409.6|772
1718084700000|2024-06-11 05:45:00|6423.6|6417.6|6437.6|6431.6|6441.6|6435.6|6419.6|6413.6|1260
1718085000000|2024-06-11 05:50:00|6438.6|6432.6|6439.6|6433.6|6451.6|6445.6|6432.6|6426.6|2362
1718085300000|2024-06-11 05:55:00|6441.6|6435.6|6446.6|6440.6|6452.6|6446.6|6435.6|6429.6|1024
1718085600000|2024-06-11 06:00:00|6445.6|6439.6|6443.6|6437.6|6453.6|6447.6|6440.6|6434.6|831
1718085900000|2024-06-11 06:05:00|6444.6|6438.6|6461.6|6455.6|6462.6|6456.6|6442.6|6436.6|1143
1718086200000|2024-06-11 06:10:00|6463.6|6457.6|6464.6|6458.6|6473.6|6467.6|6459.6|6453.6|1780
1718086500000|2024-06-11 06:15:00|6465.6|6459.6|6479.6|6473.6|6485.6|6479.6|6465.6|6459.6|1917
1718086800000|2024-06-11 06:20:00|6478.6|6472.6|6476.6|6470.6|6483.6|6477.6|6470.6|6464.6|1480
1718087100000|2024-06-11 06:25:00|6477.6|6471.6|6474.6|6468.6|6478.6|6472.6|6464.6|6458.6|1049
1718087400000|2024-06-11 06:30:00|6472.6|6466.6|6457.6|6451.6|6473.6|6467.6|6455.6|6449.6|1701
1718087700000|2024-06-11 06:35:00|6458.6|6452.6|6459.6|6453.6|6467.6|6461.6|6458.6|6452.6|1200
1718088000000|2024-06-11 06:40:00|6458.6|6452.6|6456.6|6450.6|6465.6|6459.6|6452.6|6446.6|1438
1718088300000|2024-06-11 06:45:00|6457.6|6451.6|6460.6|6454.6|6464.6|6458.6|6457.6|6451.6|664
1718088600000|2024-06-11 06:50:00|6461.6|6455.6|6457.6|6451.6|6465.6|6459.6|6457.6|6451.6|579
1718088900000|2024-06-11 06:55:00|6456.6|6450.6|6454.6|6448.6|6464.6|6458.6|6453.6|6447.6|1046
1718089200000|2024-06-11 07:00:00|6453.6|6447.6|6457.6|6451.6|6465.6|6459.6|6452.6|6446.6|695
1718089500000|2024-06-11 07:05:00|6458.6|6452.6|6451.6|6445.6|6459.6|6453.6|6446.6|6440.6|960
1718089800000|2024-06-11 07:10:00|6452.6|6446.6|6450.6|6444.6|6455.6|6449.6|6448.6|6442.6|917
1718090100000|2024-06-11 07:15:00|6451.6|6445.6|6447.6|6441.6|6452.6|6446.6|6444.6|6438.6|831
1718090400000|2024-06-11 07:20:00|6446.6|6440.6|6446.6|6440.6|6450.6|6444.6|6443.6|6437.6|755
1718090700000|2024-06-11 07:25:00|6445.6|6439.6|6445.6|6439.6|6448.6|6442.6|6442.6|6436.6|661
1718091000000|2024-06-11 07:30:00|6446.6|6440.6|6457.6|6451.6|6457.6|6451.6|6445.6|6439.6|1343
1718091300000|2024-06-11 07:35:00|6456.6|6450.6|6454.6|6448.6|6461.6|6455.6|6454.6|6448.6|1399
1718091600000|2024-06-11 07:40:00|6453.6|6447.6|6460.6|6454.6|6463.6|6457.6|6451.6|6445.6|863
1718091900000|2024-06-11 07:45:00|6461.6|6455.6|6460.6|6454.6|6463.6|6457.6|6458.6|6452.6|813
1718092200000|2024-06-11 07:50:00|6459.6|6453.6|6461.6|6455.6|6462.6|6456.6|6456.6|6450.6|988
1718092500000|2024-06-11 07:55:00|6460.6|6454.6|6461.6|6455.6|6465.6|6459.6|6459.6|6453.6|1552
1718092800000|2024-06-11 08:00:00|6448|6442|6441|6435|6448|6442|6440|6434|1429
1718093100000|2024-06-11 08:05:00|6442|6436|6440|6434|6442|6436|6434|6428|3401
1718093400000|2024-06-11 08:10:00|6441|6435|6445|6439|6446|6440|6440|6434|1749
1718093700000|2024-06-11 08:15:00|6444|6438|6446|6440|6449|6443|6441|6435|1679
1718094000000|2024-06-11 08:20:00|6445|6439|6442|6436|6447|6441|6441|6435|1114
1718094300000|2024-06-11 08:25:00|6441|6435|6437|6431|6441|6435|6434|6428|1153
1718094600000|2024-06-11 08:30:00|6444|6426|6443|6425|6444|6426|6443|6425|104
1718094900000|2024-06-11 08:35:00|6443.1|6425.1|6442.4|6424.4|6444|6426|6442.1|6424.1|0
1718095200000|2024-06-11 08:40:00|6442.3|6424.3|6442.5|6424.5|6442.8|6424.8|6441.9|6423.9|0
1718095500000|2024-06-11 08:45:00|6442.6|6424.6|6440.5|6422.5|6442.8|6424.8|6439.3|6421.3|0
1718095800000|2024-06-11 08:50:00|6440.3|6422.3|6439.7|6421.7|6440.9|6422.9|6439.5|6421.5|0
1718096100000|2024-06-11 08:55:00|6439.8|6421.8|6439|6421|6440.2|6422.2|6438.3|6420.3|0
1718096400000|2024-06-11 09:00:00|6438.1|6420.1|6439.4|6421.4|6439.7|6421.7|6436.4|6418.4|0
1718096700000|2024-06-11 09:05:00|6439.6|6421.6|6438.7|6420.7|6440.7|6422.7|6438.4|6420.4|0
1718097000000|2024-06-11 09:10:00|6438.8|6420.8|6438.2|6420.2|6439.3|6421.3|6438|6420|0
1718097300000|2024-06-11 09:15:00|6428|6422|6425|6419|6431|6425|6421|6415|774
1718097600000|2024-06-11 09:20:00|6424|6418|6427|6421|6429|6423|6423|6417|175
1718097900000|2024-06-11 09:25:00|6428|6422|6421|6415|6428|6422|6420|6414|244
1718098200000|2024-06-11 09:30:00|6422|6416|6422|6416|6426|6420|6421|6415|350
1718098500000|2024-06-11 09:35:00|6423|6417|6423|6417|6424|6418|6421|6415|173
1718098800000|2024-06-11 09:40:00|6421|6415|6422|6416|6423|6417|6420|6414|54
1718099100000|2024-06-11 09:45:00|6421|6415|6422|6416|6422|6416|6420|6414|237
1718099400000|2024-06-11 09:50:00|6423|6417|6419|6413|6423|6417|6417|6411|154
1718099700000|2024-06-11 09:55:00|6418|6412|6418|6412|6421|6415|6418|6412|84
1718100000000|2024-06-11 10:00:00|6417.5|6411.5|6422|6416|6422.5|6416.5|6414.5|6408.5|109
1718100300000|2024-06-11 10:05:00|6421.5|6415.5|6422.5|6416.5|6423.5|6417.5|6421.5|6415.5|11
1718100600000|2024-06-11 10:10:00|6421.5|6415.5|6420.5|6414.5|6423.5|6417.5|6420.5|6414.5|64
1718100900000|2024-06-11 10:15:00|6421.5|6415.5|6423.5|6417.5|6424.5|6418.5|6421|6415|102
1718101200000|2024-06-11 10:20:00|6424|6418|6422.5|6416.5|6425.5|6419.5|6422.5|6416.5|32
1718101500000|2024-06-11 10:25:00|6423.5|6417.5|6425.5|6419.5|6427.5|6421.5|6422.5|6416.5|141
1718101800000|2024-06-11 10:30:00|6424.5|6418.5|6427.5|6421.5|6428.5|6422.5|6424.5|6418.5|143
1718102100000|2024-06-11 10:35:00|6427|6421|6427.5|6421.5|6428.5|6422.5|6425|6419|154
1718102400000|2024-06-11 10:40:00|6427|6421|6425|6419|6427.5|6421.5|6424.5|6418.5|90
1718102700000|2024-06-11 10:45:00|6424.5|6418.5|6422.5|6416.5|6426.5|6420.5|6420.5|6414.5|201
1718103000000|2024-06-11 10:50:00|6423|6417|6423.5|6417.5|6425.5|6419.5|6422.5|6416.5|81
1718103300000|2024-06-11 10:55:00|6423|6417|6423.5|6417.5|6423.5|6417.5|6421|6415|50
1718103600000|2024-06-11 11:00:00|6423|6417|6422|6416|6423.5|6417.5|6421.5|6415.5|48
1718103900000|2024-06-11 11:05:00|6421.5|6415.5|6417.5|6411.5|6421.5|6415.5|6417.5|6411.5|155
1718104200000|2024-06-11 11:10:00|6418|6412|6417.5|6411.5|6419.5|6413.5|6415|6409|88
1718104500000|2024-06-11 11:15:00|6417|6411|6416.5|6410.5|6418|6412|6414.5|6408.5|131
1718104800000|2024-06-11 11:20:00|6417|6411|6417|6411|6417.5|6411.5|6416.5|6410.5|13
1718105100000|2024-06-11 11:25:00|6416.5|6410.5|6421|6415|6421|6415|6416.5|6410.5|26
1718105400000|2024-06-11 11:30:00|6420.5|6414.5|6422.5|6416.5|6422.5|6416.5|6418.5|6412.5|87
1718105700000|2024-06-11 11:35:00|6423|6417|6421.5|6415.5|6424.5|6418.5|6421|6415|69
1718106000000|2024-06-11 11:40:00|6422|6416|6424.5|6418.5|6425.5|6419.5|6420.5|6414.5|64
1718106300000|2024-06-11 11:45:00|6424|6418|6424.5|6418.5|6425|6419|6423|6417|17
1718106600000|2024-06-11 11:50:00|6424|6418|6424|6418|6424.5|6418.5|6422.5|6416.5|19
1718106900000|2024-06-11 11:55:00|6424.5|6418.5|6425.5|6419.5|6426.5|6420.5|6423.5|6417.5|45
1718107200000|2024-06-11 12:00:00|6425|6419|6433.5|6427.5|6433.5|6427.5|6424.5|6418.5|132
1718107500000|2024-06-11 12:05:00|6432.5|6426.5|6434.5|6428.5|6436.5|6430.5|6432.5|6426.5|141
1718107800000|2024-06-11 12:10:00|6434|6428|6436.5|6430.5|6436.5|6430.5|6432.5|6426.5|90
1718108100000|2024-06-11 12:15:00|6436|6430|6437.5|6431.5|6438.5|6432.5|6434.5|6428.5|44
1718108400000|2024-06-11 12:20:00|6436.5|6430.5|6436.5|6430.5|6437.5|6431.5|6434.5|6428.5|22
1718108700000|2024-06-11 12:25:00|6436|6430|6437|6431|6438.5|6432.5|6434.5|6428.5|34
1718109000000|2024-06-11 12:30:00|6437.5|6431.5|6435|6429|6438.5|6432.5|6435|6429|15
1718109300000|2024-06-11 12:35:00|6434.5|6428.5|6435|6429|6437.5|6431.5|6433.5|6427.5|120
1718109600000|2024-06-11 12:40:00|6435.5|6429.5|6439|6433|6440.5|6434.5|6435.5|6429.5|164
1718109900000|2024-06-11 12:45:00|6439.5|6433.5|6442.5|6436.5|6442.5|6436.5|6439|6433|122
1718110200000|2024-06-11 12:50:00|6442|6436|6441.5|6435.5|6444.5|6438.5|6440.5|6434.5|141
1718110500000|2024-06-11 12:55:00|6442|6436|6443.5|6437.5|6444.5|6438.5|6440.5|6434.5|85
1718110800000|2024-06-11 13:00:00|6443|6437|6446.5|6440.5|6447.5|6441.5|6442|6436|87
1718111100000|2024-06-11 13:05:00|6445.5|6439.5|6448.5|6442.5|6449.5|6443.5|6445.5|6439.5|105
1718111400000|2024-06-11 13:10:00|6449.5|6443.5|6447|6441|6449.5|6443.5|6446|6440|57
1718111700000|2024-06-11 13:15:00|6446.5|6440.5|6440.5|6434.5|6447|6441|6440|6434|55
1718112000000|2024-06-11 13:20:00|6441|6435|6436|6430|6441|6435|6435.5|6429.5|29
1718112300000|2024-06-11 13:25:00|6435.5|6429.5|6438|6432|6438.5|6432.5|6433.5|6427.5|73
1718112600000|2024-06-11 13:30:00|6437.5|6431.5|6428.5|6422.5|6440.5|6434.5|6417|6411|830
1718112900000|2024-06-11 13:35:00|6427.5|6421.5|6417.5|6411.5|6427.5|6421.5|6410.5|6404.5|539
1718113200000|2024-06-11 13:40:00|6417|6411|6423.5|6417.5|6427|6421|6417|6411|215
1718113500000|2024-06-11 13:45:00|6422.5|6416.5|6410.5|6404.5|6424|6418|6408|6402|912
1718113800000|2024-06-11 13:50:00|6410|6404|6412.5|6406.5|6416.5|6410.5|6409.5|6403.5|1005
1718114100000|2024-06-11 13:55:00|6411.5|6405.5|6414.5|6408.5|6416.5|6410.5|6409.5|6403.5|334
1718114400000|2024-06-11 14:00:00|6413.5|6407.5|6407.5|6401.5|6413.5|6407.5|6402.5|6396.5|457
1718114700000|2024-06-11 14:05:00|6406.5|6400.5|6418.5|6412.5|6418.5|6412.5|6406.5|6400.5|274
1718115000000|2024-06-11 14:10:00|6418|6412|6415.5|6409.5|6420.5|6414.5|6411.5|6405.5|454
1718115300000|2024-06-11 14:15:00|6416.5|6410.5|6413|6407|6416.5|6410.5|6412|6406|129
1718115600000|2024-06-11 14:20:00|6413.5|6407.5|6413|6407|6414.5|6408.5|6409.5|6403.5|174
1718115900000|2024-06-11 14:25:00|6412.5|6406.5|6407.5|6401.5|6413.5|6407.5|6407.5|6401.5|173
1718116200000|2024-06-11 14:30:00|6408|6402|6409.5|6403.5|6409.5|6403.5|6403.5|6397.5|251
1718116500000|2024-06-11 14:35:00|6410|6404|6411.5|6405.5|6414.5|6408.5|6407.5|6401.5|159
1718116800000|2024-06-11 14:40:00|6411|6405|6412.5|6406.5|6413.5|6407.5|6410|6404|143
1718117100000|2024-06-11 14:45:00|6413|6407|6414.5|6408.5|6414.5|6408.5|6410.5|6404.5|155
1718117400000|2024-06-11 14:50:00|6414|6408|6413.5|6407.5|6416.5|6410.5|6412.5|6406.5|173
1718117700000|2024-06-11 14:55:00|6414|6408|6411|6405|6414.5|6408.5|6410.5|6404.5|140
1718118000000|2024-06-11 15:00:00|6410.5|6404.5|6413.5|6407.5|6415.5|6409.5|6409.5|6403.5|139
1718118300000|2024-06-11 15:05:00|6413|6407|6411.5|6405.5|6413.5|6407.5|6407.5|6401.5|131
1718118600000|2024-06-11 15:10:00|6412|6406|6409.5|6403.5|6412|6406|6407.5|6401.5|175
1718118900000|2024-06-11 15:15:00|6408.5|6402.5|6410.5|6404.5|6412|6406|6406.5|6400.5|124
1718119200000|2024-06-11 15:20:00|6411.5|6405.5|6408|6402|6411.5|6405.5|6408|6402|86
1718119500000|2024-06-11 15:25:00|6408.5|6402.5|6408.5|6402.5|6409.5|6403.5|6405.5|6399.5|106
1718119800000|2024-06-11 15:30:00|6409|6403|6404|6398|6410.5|6404.5|6403.5|6397.5|161
1718120100000|2024-06-11 15:35:00|6404.5|6398.5|6403.5|6397.5|6408.5|6402.5|6400.5|6394.5|204
1718120400000|2024-06-11 15:40:00|6403|6397|6392.5|6386.5|6404.5|6398.5|6391.5|6385.5|393
1718120700000|2024-06-11 15:45:00|6392|6386|6380.5|6374.5|6393.5|6387.5|6380.5|6374.5|548
1718121000000|2024-06-11 15:50:00|6381|6375|6388|6382|6388.5|6382.5|6380.5|6374.5|382
1718121300000|2024-06-11 15:55:00|6387.5|6381.5|6391|6385|6392.5|6386.5|6385.5|6379.5|340
1718121600000|2024-06-11 16:00:00|6392|6386|6391|6385|6393|6387|6390|6384|170
1718121900000|2024-06-11 16:05:00|6392|6386|6390|6384|6393|6387|6390|6384|90
1718122200000|2024-06-11 16:10:00|6389|6383|6392|6386|6393|6387|6389|6383|106
1718122500000|2024-06-11 16:15:00|6391|6385|6388|6382|6391|6385|6388|6382|80
1718122800000|2024-06-11 16:20:00|6389|6383|6386|6380|6390|6384|6385|6379|87
1718123100000|2024-06-11 16:25:00|6385|6379|6386|6380|6387|6381|6385|6379|64
1718123400000|2024-06-11 16:30:00|6387|6381|6386|6380|6388|6382|6385|6379|68
1718123700000|2024-06-11 16:35:00|6387|6381|6389|6383|6389|6383|6387|6381|48
1718124000000|2024-06-11 16:40:00|6390|6384|6394|6388|6396|6390|6390|6384|356
1718124300000|2024-06-11 16:45:00|6395|6389|6394|6388|6396|6390|6393|6387|78
1718124600000|2024-06-11 16:50:00|6393|6387|6390|6384|6394|6388|6390|6384|47
1718124900000|2024-06-11 16:55:00|6389|6383|6391|6385|6391|6385|6389|6383|86
1718125200000|2024-06-11 17:00:00|6390|6384|6399|6393|6400|6394|6389|6383|196
1718125500000|2024-06-11 17:05:00|6400|6394|6398|6392|6401|6395|6398|6392|50
1718125800000|2024-06-11 17:10:00|6397|6391|6397|6391|6397|6391|6396|6390|52
1718126100000|2024-06-11 17:15:00|6398|6392|6397|6391|6398|6392|6397|6391|12
1718126400000|2024-06-11 17:20:00|6396|6390|6394|6388|6397|6391|6393|6387|167
1718126700000|2024-06-11 17:25:00|6395|6389|6394|6388|6395|6389|6394|6388|18
1718127000000|2024-06-11 17:30:00|6395|6389|6396|6390|6396|6390|6395|6389|29
1718127300000|2024-06-11 17:35:00|6397|6391|6397|6391|6397|6391|6397|6391|26
1718127600000|2024-06-11 17:40:00|6398|6392|6397|6391|6399|6393|6395|6389|95
1718127900000|2024-06-11 17:45:00|6396|6390|6395|6389|6396|6390|6395|6389|28
1718128200000|2024-06-11 17:50:00|6396|6390|6399|6393|6399|6393|6396|6390|34
1718128500000|2024-06-11 17:55:00|6398|6392|6399|6393|6399|6393|6398|6392|46
1718128800000|2024-06-11 18:00:00|6398|6392|6401|6395|6401|6395|6397|6391|28
1718129100000|2024-06-11 18:05:00|6400|6394|6396|6390|6400|6394|6396|6390|55
1718129400000|2024-06-11 18:10:00|6395|6389|6402|6396|6403|6397|6395|6389|156
1718129700000|2024-06-11 18:15:00|6403|6397|6404|6398|6404|6398|6401|6395|87
1718130000000|2024-06-11 18:20:00|6405|6399|6407|6401|6407|6401|6405|6399|53
1718130300000|2024-06-11 18:25:00|6408|6402|6408|6402|6409|6403|6407|6401|32
1718130600000|2024-06-11 18:30:00|6409|6403|6410|6404|6413|6407|6409|6403|136
1718130900000|2024-06-11 18:35:00|6409|6403|6407|6401|6409|6403|6407|6401|62
1718131200000|2024-06-11 18:40:00|6408|6402|6407|6401|6409|6403|6407|6401|95
1718131500000|2024-06-11 18:45:00|6408|6402|6409|6403|6410|6404|6408|6402|68
1718131800000|2024-06-11 18:50:00|6408|6402|6405|6399|6408|6402|6404|6398|120
1718132100000|2024-06-11 18:55:00|6404|6398|6413.3|6395.3|6413.4|6402|6404|6395.3|83
1718132400000|2024-06-11 19:00:00|6413.4|6395.4|6413|6395|6415.8|6397.8|6412.7|6394.7|0
1718132700000|2024-06-11 19:05:00|6413.1|6395.1|6411.5|6393.5|6413.9|6395.9|6411.4|6393.4|0
1718133000000|2024-06-11 19:10:00|6411.6|6393.6|6412.8|6394.8|6413.2|6395.2|6411.5|6393.5|0
1718133300000|2024-06-11 19:15:00|6412.7|6394.7|6412.8|6394.8|6413.3|6395.3|6412.6|6394.6|0
1718133600000|2024-06-11 19:20:00|6412.7|6394.7|6413.1|6395.1|6413.2|6395.2|6410.7|6392.7|0
1718133900000|2024-06-11 19:25:00|6413|6395|6411.6|6393.6|6413|6395|6410.9|6392.9|0
1718134200000|2024-06-11 19:30:00|6410.8|6392.8|6410.9|6392.9|6410.9|6392.9|6408.7|6390.7|0
1718134500000|2024-06-11 19:35:00|6410.8|6392.8|6412.1|6394.1|6412.4|6394.4|6410.2|6392.2|0
1718134800000|2024-06-11 19:40:00|6412.2|6394.2|6411.3|6393.3|6412.3|6394.3|6411|6393|0
1718135100000|2024-06-11 19:45:00|6411.4|6393.4|6410.2|6392.2|6411.4|6393.4|6410.2|6392.2|0
1718135400000|2024-06-11 19:50:00|6409.4|6391.4|6411.8|6393.8|6411.8|6393.8|6408.3|6390.3|0
1718135700000|2024-06-11 19:55:00|6411.9|6393.9|6415.9|6397.9|6417.2|6399.2|6411.6|6393.6|0
1718136000000|2024-06-11 20:00:00|6415.5|6397.5|6414.6|6396.6|6415.6|6397.6|6412.9|6394.9|0
1718136300000|2024-06-11 20:05:00|6414.5|6396.5|6414.8|6396.8|6415.2|6397.2|6413.5|6395.5|0
1718136600000|2024-06-11 20:10:00|6414.7|6396.7|6416.6|6398.6|6417.2|6399.2|6414.4|6396.4|0
1718136900000|2024-06-11 20:15:00|6416.5|6398.5|6416.2|6398.2|6416.8|6398.8|6416|6398|0
1718137200000|2024-06-11 20:20:00|6416.1|6398.1|6415.6|6397.6|6416.2|6398.2|6415.6|6397.6|0
1718137500000|2024-06-11 20:25:00|6415.4|6397.4|6415.4|6397.4|6416|6398|6415.2|6397.2|0
1718137800000|2024-06-11 20:30:00|6415.2|6397.2|6415.2|6397.2|6415.8|6397.8|6415.2|6397.2|0
1718138100000|2024-06-11 20:35:00|6415.4|6397.4|6415.2|6397.2|6415.6|6397.6|6415.1|6397.1|0
1718138400000|2024-06-11 20:40:00|6415.1|6397.1|6415|6397|6415.8|6397.8|6414.9|6396.9|0
1718138700000|2024-06-11 20:45:00|6414.8|6396.8|6414.8|6396.8|6415.4|6397.4|6414.6|6396.6|0
1718139000000|2024-06-11 20:50:00|6414.7|6396.7|6414.6|6396.6|6414.9|6396.9|6414.4|6396.4|0
1718139300000|2024-06-11 20:55:00|6414.5|6396.5|6415.4|6397.4|6415.8|6397.8|6414.4|6396.4|0
1718139600000|2024-06-11 21:00:00|6415.5|6397.5|6415.7|6397.7|6416.1|6398.1|6415.3|6397.3|0
1718139900000|2024-06-11 21:05:00|6415.4|6397.4|6415.9|6397.9|6415.9|6397.9|6415.3|6397.3|0
1718140200000|2024-06-11 21:10:00|6415.7|6397.7|6415.8|6397.8|6416|6398|6415.7|6397.7|0
1718140500000|2024-06-11 21:15:00|6415.7|6397.7|6416.1|6398.1|6416.2|6398.2|6415.6|6397.6|0
1718140800000|2024-06-11 21:20:00|6416|6398|6415.7|6397.7|6416.3|6398.3|6415.7|6397.7|0
1718141100000|2024-06-11 21:25:00|6415.9|6397.9|6416.3|6398.3|6416.3|6398.3|6415.7|6397.7|0
1718141400000|2024-06-11 21:30:00|6416.4|6398.4|6416.2|6398.2|6416.4|6398.4|6416.2|6398.2|0
1718141700000|2024-06-11 21:35:00|6416.3|6398.3|6416.3|6398.3|6416.3|6398.3|6416.3|6398.3|0
1718142600000|2024-06-11 21:50:00|6416.2|6398.2|6416.3|6398.3|6416.3|6398.3|6416.1|6398.1|0
1718142900000|2024-06-11 21:55:00|6416.4|6398.4|6416.5|6398.5|6416.5|6398.5|6416.4|6398.4|0
1718143200000|2024-06-11 22:00:00|6416.3|6398.3|6413.9|6395.9|6416.3|6398.3|6413.7|6395.7|0
1718143500000|2024-06-11 22:05:00|6414|6396|6413.5|6395.5|6414.4|6396.4|6413.5|6395.5|0
1718143800000|2024-06-11 22:10:00|6413.6|6395.6|6414.3|6396.3|6414.3|6396.3|6413.5|6395.5|0
1718144100000|2024-06-11 22:15:00|6414.1|6396.1|6415.3|6397.3|6415.3|6397.3|6413.1|6395.1|0
1718144400000|2024-06-11 22:20:00|6415.2|6397.2|6415.7|6397.7|6415.7|6397.7|6415.1|6397.1|0
1718144700000|2024-06-11 22:25:00|6415.9|6397.9|6415.9|6397.9|6416.1|6398.1|6415.9|6397.9|0
1718145000000|2024-06-11 22:30:00|6416|6398|6416.5|6398.5|6416.7|6398.7|6415.9|6397.9|0
1718145300000|2024-06-11 22:35:00|6416.6|6398.6|6416.3|6398.3|6416.7|6398.7|6416.1|6398.1|0
1718145600000|2024-06-11 22:40:00|6416.1|6398.1|6416.3|6398.3|6416.3|6398.3|6415.9|6397.9|0
1718145900000|2024-06-11 22:45:00|6416.4|6398.4|6416.7|6398.7|6416.8|6398.8|6416.4|6398.4|0
1718146200000|2024-06-11 22:50:00|6416.8|6398.8|6416.8|6398.8|6417.2|6399.2|6416.8|6398.8|0
1718146500000|2024-06-11 22:55:00|6417|6399|6417.6|6399.6|6417.8|6399.8|6416.8|6398.8|0
1718146800000|2024-06-11 23:00:00|6417.3|6399.3|6418.6|6400.6|6418.8|6400.8|6417.2|6399.2|0
1718147100000|2024-06-11 23:05:00|6418.5|6400.5|6418.4|6400.4|6418.8|6400.8|6418.4|6400.4|0
1718147400000|2024-06-11 23:10:00|6418.5|6400.5|6418.2|6400.2|6418.8|6400.8|6418.2|6400.2|0
1718147700000|2024-06-11 23:15:00|6418.8|6400.8|6418.8|6400.8|6418.8|6400.8|6418.6|6400.6|0
1718148000000|2024-06-11 23:20:00|6418.6|6400.6|6418.6|6400.6|6418.6|6400.6|6418.4|6400.4|0
1718148300000|2024-06-11 23:25:00|6418.7|6400.7|6418.8|6400.8|6419|6401|6418.6|6400.6|0
1718148600000|2024-06-11 23:30:00|6419|6401|6418.3|6400.3|6419|6401|6418.3|6400.3|0
1718148900000|2024-06-11 23:35:00|6418.4|6400.4|6418.6|6400.6|6418.8|6400.8|6418.3|6400.3|0
1718149200000|2024-06-11 23:40:00|6418.5|6400.5|6418.3|6400.3|6418.5|6400.5|6418.3|6400.3|0
1718149500000|2024-06-11 23:45:00|6418.1|6400.1|6416.9|6398.9|6418.3|6400.3|6416.7|6398.7|0
1718149800000|2024-06-11 23:50:00|6417.1|6399.1|6417.7|6399.7|6417.8|6399.8|6417|6399|0
1718150100000|2024-06-11 23:55:00|6417.8|6399.8|6417.3|6399.3|6417.9|6399.9|6417.1|6399.1|0
1718150400000|2024-06-12 00:00:00|6416.7|6398.7|6417.6|6399.6|6417.8|6399.8|6416.2|6398.2|0
1718150700000|2024-06-12 00:05:00|6417.4|6399.4|6416.8|6398.8|6417.8|6399.8|6416.7|6398.7|0
1718151000000|2024-06-12 00:10:00|6416.9|6398.9|6416.8|6398.8|6417.1|6399.1|6416.5|6398.5|0
1718151300000|2024-06-12 00:15:00|6416.9|6398.9|6417.2|6399.2|6417.8|6399.8|6416.6|6398.6|0
1718151600000|2024-06-12 00:20:00|6417.1|6399.1|6416.5|6398.5|6417.2|6399.2|6416.3|6398.3|0
1718151900000|2024-06-12 00:25:00|6416.4|6398.4|6415.9|6397.9|6417|6399|6415.8|6397.8|0
1718152200000|2024-06-12 00:30:00|6416.3|6398.3|6415.9|6397.9|6416.7|6398.7|6415.5|6397.5|0
1718152500000|2024-06-12 00:35:00|6416.1|6398.1|6416.1|6398.1|6416.5|6398.5|6415.9|6397.9|0
1718152800000|2024-06-12 00:40:00|6416.2|6398.2|6416.4|6398.4|6416.6|6398.6|6416.2|6398.2|0
1718153100000|2024-06-12 00:45:00|6416.5|6398.5|6415.6|6397.6|6416.6|6398.6|6415.6|6397.6|0
1718153400000|2024-06-12 00:50:00|6415.8|6397.8|6415.4|6397.4|6415.8|6397.8|6415|6397|0
1718153700000|2024-06-12 00:55:00|6415.2|6397.2|6416.1|6398.1|6416.3|6398.3|6415.2|6397.2|0
1718154000000|2024-06-12 01:00:00|6415.8|6397.8|6415.8|6397.8|6416|6398|6415.6|6397.6|0
1718154300000|2024-06-12 01:05:00|6415.9|6397.9|6416|6398|6416.2|6398.2|6415.6|6397.6|0
1718154600000|2024-06-12 01:10:00|6415.9|6397.9|6415.9|6397.9|6416.2|6398.2|6415.8|6397.8|0
1718154900000|2024-06-12 01:15:00|6399.6|6393.6|6407.8|6401.8|6412.8|6406.8|6392.6|6386.6|1664
1718155200000|2024-06-12 01:20:00|6408.8|6402.8|6401.8|6395.8|6410.8|6404.8|6395.8|6389.8|3195
1718155500000|2024-06-12 01:25:00|6403.8|6397.8|6400.8|6394.8|6404.8|6398.8|6396.8|6390.8|883
1718155800000|2024-06-12 01:30:00|6401.8|6395.8|6417.8|6411.8|6421.8|6415.8|6393.8|6387.8|3584
1718156100000|2024-06-12 01:35:00|6415.8|6409.8|6384.8|6378.8|6418.8|6412.8|6381.8|6375.8|2492
1718156400000|2024-06-12 01:40:00|6383.8|6377.8|6376.8|6370.8|6387.8|6381.8|6371.8|6365.8|1918
1718156700000|2024-06-12 01:45:00|6374.8|6368.8|6362.8|6356.8|6375.8|6369.8|6351.8|6345.8|2860
1718157000000|2024-06-12 01:50:00|6360.8|6354.8|6371.8|6365.8|6377.8|6371.8|6352.8|6346.8|2696
1718157300000|2024-06-12 01:55:00|6372.8|6366.8|6374.8|6368.8|6377.8|6371.8|6356.8|6350.8|1850
1718157600000|2024-06-12 02:00:00|6375.8|6369.8|6372.8|6366.8|6386.8|6380.8|6366.8|6360.8|1684
1718157900000|2024-06-12 02:05:00|6371.8|6365.8|6350.8|6344.8|6373.8|6367.8|6350.8|6344.8|1870
1718158200000|2024-06-12 02:10:00|6349.8|6343.8|6340|6334|6349.8|6343.8|6337|6331|2535
1718158500000|2024-06-12 02:15:00|6342|6336|6338|6332|6350|6344|6338|6332|1810
1718158800000|2024-06-12 02:20:00|6337|6331|6342|6336|6347|6341|6331|6325|2100
1718159100000|2024-06-12 02:25:00|6341|6335|6361|6355|6362|6356|6341|6335|2163
1718159400000|2024-06-12 02:30:00|6362|6356|6352|6346|6370|6364|6350|6344|1366
1718159700000|2024-06-12 02:35:00|6353|6347|6349|6343|6359|6353|6347|6341|898
1718160000000|2024-06-12 02:40:00|6348|6342|6362|6356|6367|6361|6348|6342|870
1718160300000|2024-06-12 02:45:00|6361|6355|6362|6356|6370|6364|6360|6354|888
1718160600000|2024-06-12 02:50:00|6363|6357|6372|6366|6375|6369|6363|6357|1071
1718160900000|2024-06-12 02:55:00|6371|6365|6371|6365|6383|6377|6368|6362|908
1718161200000|2024-06-12 03:00:00|6372|6366|6387|6381|6394|6388|6372|6366|1495
1718161500000|2024-06-12 03:05:00|6388|6382|6368|6362|6392|6386|6368|6362|1053
1718161800000|2024-06-12 03:10:00|6369|6363|6361|6355|6374|6368|6360|6354|575
1718162100000|2024-06-12 03:15:00|6360|6354|6363|6357|6372|6366|6360|6354|889
1718162400000|2024-06-12 03:20:00|6364|6358|6365|6359|6370|6364|6359|6353|659
1718162700000|2024-06-12 03:25:00|6364|6358|6363|6357|6371|6365|6361|6355|636
1718163000000|2024-06-12 03:30:00|6364|6358|6355|6349|6364|6358|6353|6347|498
1718163300000|2024-06-12 03:35:00|6356|6350|6359|6353|6360|6354|6355|6349|356
1718163600000|2024-06-12 03:40:00|6358|6352|6351|6345|6358|6352|6350|6344|598
1718163900000|2024-06-12 03:45:00|6350|6344|6349|6343|6355|6349|6349|6343|449
1718164200000|2024-06-12 03:50:00|6350|6344|6350|6344|6352|6346|6347|6341|563
1718164500000|2024-06-12 03:55:00|6351|6345|6355|6349|6356|6350|6350|6344|401
1718164800000|2024-06-12 04:00:00|6358|6340|6357.9|6339.9|6358.1|6340.1|6357.9|6339.9|7
1718165100000|2024-06-12 04:05:00|6357.8|6339.8|6357.9|6339.9|6357.9|6339.9|6357.7|6339.7|0
1718165400000|2024-06-12 04:10:00|6357.7|6339.7|6357.7|6339.7|6357.9|6339.9|6357.7|6339.7|0
1718166000000|2024-06-12 04:20:00|6357.9|6339.9|6357.7|6339.7|6357.9|6339.9|6357.7|6339.7|0
1718166300000|2024-06-12 04:25:00|6357.9|6339.9|6357.9|6339.9|6358.1|6340.1|6357.9|6339.9|0
1718166600000|2024-06-12 04:30:00|6357.7|6339.7|6357.4|6339.4|6357.7|6339.7|6357|6339|0
1718166900000|2024-06-12 04:35:00|6357.2|6339.2|6357.6|6339.6|6357.6|6339.6|6357.2|6339.2|0
1718167200000|2024-06-12 04:40:00|6357.7|6339.7|6357.7|6339.7|6357.7|6339.7|6357.7|6339.7|0
1718167500000|2024-06-12 04:45:00|6357.6|6339.6|6357.5|6339.5|6357.6|6339.6|6357.5|6339.5|0
1718167800000|2024-06-12 04:50:00|6357.3|6339.3|6357.1|6339.1|6357.5|6339.5|6357.1|6339.1|0
1718168100000|2024-06-12 04:55:00|6357|6339|6357.3|6339.3|6357.3|6339.3|6356.9|6338.9|0
1718168400000|2024-06-12 05:00:00|6353|6347|6356|6350|6361|6355|6351|6345|962
1718168700000|2024-06-12 05:05:00|6355|6349|6361|6355|6367|6361|6355|6349|922
1718169000000|2024-06-12 05:10:00|6360|6354|6351|6345|6360|6354|6350|6344|824
1718169300000|2024-06-12 05:15:00|6350|6344|6359|6353|6359|6353|6349|6343|766
1718169600000|2024-06-12 05:20:00|6358|6352|6367|6361|6373|6367|6358|6352|938
1718169900000|2024-06-12 05:25:00|6366|6360|6374|6368|6377|6371|6364|6358|853
1718170200000|2024-06-12 05:30:00|6373|6367|6376|6370|6379|6373|6370|6364|771
1718170500000|2024-06-12 05:35:00|6375|6369|6366|6360|6376|6370|6364|6358|710
1718170800000|2024-06-12 05:40:00|6365|6359|6382|6376|6383|6377|6364|6358|888
1718171100000|2024-06-12 05:45:00|6381|6375|6377|6371|6382|6376|6373|6367|751
1718171400000|2024-06-12 05:50:00|6376|6370|6382|6376|6384|6378|6374|6368|592
1718171700000|2024-06-12 05:55:00|6383|6377|6376|6370|6386|6380|6376|6370|633
1718172000000|2024-06-12 06:00:00|6377|6371|6377|6371|6379|6373|6366|6360|907
1718172300000|2024-06-12 06:05:00|6378|6372|6380|6374|6383|6377|6377|6371|411
1718172600000|2024-06-12 06:10:00|6379|6373|6381|6375|6381|6375|6373|6367|336
1718172900000|2024-06-12 06:15:00|6382|6376|6381|6375|6385|6379|6378|6372|475
1718173200000|2024-06-12 06:20:00|6380|6374|6376|6370|6385|6379|6375|6369|656
1718173500000|2024-06-12 06:25:00|6377|6371|6380|6374|6385|6379|6377|6371|607
1718173800000|2024-06-12 06:30:00|6381|6375|6379|6373|6385|6379|6379|6373|449
1718174100000|2024-06-12 06:35:00|6380|6374|6383|6377|6383|6377|6375|6369|459
1718174400000|2024-06-12 06:40:00|6384|6378|6384|6378|6386|6380|6382|6376|672
1718174700000|2024-06-12 06:45:00|6385|6379|6381|6375|6388|6382|6381|6375|932
1718175000000|2024-06-12 06:50:00|6380|6374|6379|6373|6382|6376|6377|6371|686
1718175300000|2024-06-12 06:55:00|6380|6374|6370|6364|6380|6374|6369|6363|962
1718175600000|2024-06-12 07:00:00|6371|6365|6373|6367|6376|6370|6370|6364|873
1718175900000|2024-06-12 07:05:00|6372|6366|6365|6359|6373|6367|6363|6357|595
1718176200000|2024-06-12 07:10:00|6366|6360|6366|6360|6367|6361|6363|6357|637
1718176500000|2024-06-12 07:15:00|6367|6361|6359|6353|6369|6363|6357|6351|1192
1718176800000|2024-06-12 07:20:00|6360|6354|6357|6351|6360|6354|6355|6349|1570
1718177100000|2024-06-12 07:25:00|6358|6352|6349|6343|6358|6352|6346|6340|1197
1718177400000|2024-06-12 07:30:00|6348|6342|6358|6352|6359|6353|6348|6342|1311
1718177700000|2024-06-12 07:35:00|6359|6353|6357|6351|6360|6354|6356|6350|423
1718178000000|2024-06-12 07:40:00|6358|6352|6362|6356|6363|6357|6357|6351|548
1718178300000|2024-06-12 07:45:00|6363|6357|6358|6352|6363|6357|6357|6351|707
1718178600000|2024-06-12 07:50:00|6359|6353|6361|6355|6363|6357|6359|6353|953
1718178900000|2024-06-12 07:55:00|6360|6354|6360|6354|6362|6356|6358|6352|1461
1718179200000|2024-06-12 08:00:00|6351.2|6345.2|6348.2|6342.2|6352.2|6346.2|6346.2|6340.2|1919
1718179500000|2024-06-12 08:05:00|6347.2|6341.2|6353.2|6347.2|6353.2|6347.2|6344.2|6338.2|2672
1718179800000|2024-06-12 08:10:00|6354.2|6348.2|6351.2|6345.2|6356.2|6350.2|6351.2|6345.2|1138
1718180100000|2024-06-12 08:15:00|6352.2|6346.2|6353.2|6347.2|6354.2|6348.2|6349.2|6343.2|1378
1718180400000|2024-06-12 08:20:00|6352.2|6346.2|6351.2|6345.2|6354.2|6348.2|6350.2|6344.2|816
1718180700000|2024-06-12 08:25:00|6352.2|6346.2|6348.2|6342.2|6352.2|6346.2|6346.2|6340.2|1111
1718181000000|2024-06-12 08:30:00|6354|6336|6355|6337|6355.6|6337.6|6353.6|6335.6|48
1718181300000|2024-06-12 08:35:00|6354.9|6336.9|6355.4|6337.4|6356|6338|6354.4|6336.4|30
1718181600000|2024-06-12 08:40:00|6355.2|6337.2|6355.6|6337.6|6356.1|6338.1|6355.1|6337.1|260
1718181900000|2024-06-12 08:45:00|6355.8|6337.8|6357.1|6339.1|6357.2|6339.2|6355.7|6337.7|0
1718182200000|2024-06-12 08:50:00|6357.2|6339.2|6356.2|6338.2|6357.4|6339.4|6355.7|6337.7|0
1718182500000|2024-06-12 08:55:00|6356.1|6338.1|6356|6338|6356.4|6338.4|6355.5|6337.5|0
1718182800000|2024-06-12 09:00:00|6355.8|6337.8|6355.5|6337.5|6356|6338|6355.1|6337.1|0
1718183100000|2024-06-12 09:05:00|6355.7|6337.7|6355.6|6337.6|6356.5|6338.5|6355.5|6337.5|0
1718183400000|2024-06-12 09:10:00|6355.7|6337.7|6356.1|6338.1|6356.8|6338.8|6355.7|6337.7|0
1718183700000|2024-06-12 09:15:00|6351.2|6345.2|6355.2|6349.2|6358.2|6352.2|6351.2|6345.2|268
1718184000000|2024-06-12 09:20:00|6356.2|6350.2|6358.2|6352.2|6362.2|6356.2|6355.2|6349.2|291
1718184300000|2024-06-12 09:25:00|6357.2|6351.2|6356.2|6350.2|6358.2|6352.2|6355.2|6349.2|126
1718184600000|2024-06-12 09:30:00|6357.2|6351.2|6354.2|6348.2|6357.2|6351.2|6353.2|6347.2|165
1718184900000|2024-06-12 09:35:00|6355.2|6349.2|6354.2|6348.2|6356.2|6350.2|6352.2|6346.2|121
1718185200000|2024-06-12 09:40:00|6355.2|6349.2|6356.2|6350.2|6358.2|6352.2|6354.2|6348.2|250
1718185500000|2024-06-12 09:45:00|6355.2|6349.2|6354.2|6348.2|6355.2|6349.2|6352.2|6346.2|49
1718185800000|2024-06-12 09:50:00|6355.2|6349.2|6353.2|6347.2|6355.2|6349.2|6349.2|6343.2|92
1718186100000|2024-06-12 09:55:00|6352.2|6346.2|6351.2|6345.2|6354.2|6348.2|6349.2|6343.2|97
1718186400000|2024-06-12 10:00:00|6351.7|6345.7|6349.2|6343.2|6351.7|6345.7|6347.7|6341.7|204
1718186700000|2024-06-12 10:05:00|6348.7|6342.7|6347.7|6341.7|6348.7|6342.7|6345.7|6339.7|94
1718187000000|2024-06-12 10:10:00|6348.2|6342.2|6348.7|6342.7|6349.7|6343.7|6347.7|6341.7|28
1718187300000|2024-06-12 10:15:00|6347.7|6341.7|6350.7|6344.7|6351.7|6345.7|6347.7|6341.7|155
1718187600000|2024-06-12 10:20:00|6351.2|6345.2|6347.2|6341.2|6351.7|6345.7|6345.7|6339.7|56
1718187900000|2024-06-12 10:25:00|6347.7|6341.7|6344.7|6338.7|6347.7|6341.7|6344.7|6338.7|70
1718188200000|2024-06-12 10:30:00|6343.7|6337.7|6341.2|6335.2|6344.7|6338.7|6340.7|6334.7|141
1718188500000|2024-06-12 10:35:00|6341.7|6335.7|6340.7|6334.7|6342.2|6336.2|6339.7|6333.7|141
1718188800000|2024-06-12 10:40:00|6341.2|6335.2|6339.7|6333.7|6341.7|6335.7|6339.7|6333.7|137
1718189100000|2024-06-12 10:45:00|6340.2|6334.2|6339.7|6333.7|6340.7|6334.7|6338.7|6332.7|122
1718189400000|2024-06-12 10:50:00|6338.7|6332.7|6338.7|6332.7|6339.7|6333.7|6338.7|6332.7|114
1718189700000|2024-06-12 10:55:00|6338.2|6332.2|6340.2|6334.2|6340.2|6334.2|6337.7|6331.7|113
1718190000000|2024-06-12 11:00:00|6340.7|6334.7|6339.7|6333.7|6341.7|6335.7|6339.7|6333.7|78
1718190300000|2024-06-12 11:05:00|6338.7|6332.7|6338.7|6332.7|6339.7|6333.7|6337.7|6331.7|109
1718190600000|2024-06-12 11:10:00|6339.2|6333.2|6339.7|6333.7|6341.2|6335.2|6338.7|6332.7|243
1718190900000|2024-06-12 11:15:00|6339.2|6333.2|6334.7|6328.7|6339.7|6333.7|6334.2|6328.2|211
1718191200000|2024-06-12 11:20:00|6335.2|6329.2|6336.7|6330.7|6337.7|6331.7|6334.7|6328.7|184
1718191500000|2024-06-12 11:25:00|6337.7|6331.7|6340.7|6334.7|6341.7|6335.7|6337.7|6331.7|288
1718191800000|2024-06-12 11:30:00|6340.2|6334.2|6341.7|6335.7|6341.7|6335.7|6339.7|6333.7|171
1718192100000|2024-06-12 11:35:00|6341.2|6335.2|6339.7|6333.7|6341.7|6335.7|6339.2|6333.2|74
1718192400000|2024-06-12 11:40:00|6339.2|6333.2|6341.2|6335.2|6343.7|6337.7|6338.7|6332.7|176
1718192700000|2024-06-12 11:45:00|6341.7|6335.7|6342.7|6336.7|6344.2|6338.2|6340.7|6334.7|71
1718193000000|2024-06-12 11:50:00|6343.2|6337.2|6344.2|6338.2|6345.7|6339.7|6341.7|6335.7|65
1718193300000|2024-06-12 11:55:00|6344.7|6338.7|6343.7|6337.7|6345.2|6339.2|6342.7|6336.7|27
1718193600000|2024-06-12 12:00:00|6343.2|6337.2|6346.2|6340.2|6346.7|6340.7|6341.7|6335.7|83
1718193900000|2024-06-12 12:05:00|6346.7|6340.7|6345.7|6339.7|6346.7|6340.7|6340.7|6334.7|66
1718194200000|2024-06-12 12:10:00|6344.7|6338.7|6345.7|6339.7|6345.7|6339.7|6344.7|6338.7|32
1718194500000|2024-06-12 12:15:00|6345.2|6339.2|6345.7|6339.7|6346.2|6340.2|6344.2|6338.2|26
1718194800000|2024-06-12 12:20:00|6346.2|6340.2|6347.2|6341.2|6348.7|6342.7|6344.7|6338.7|205
1718195100000|2024-06-12 12:25:00|6347.7|6341.7|6349.7|6343.7|6349.7|6343.7|6345.2|6339.2|240
1718195400000|2024-06-12 12:30:00|6357.2|6351.2|6392.7|6386.7|6414.2|6408.2|6357.2|6351.2|2009
1718195700000|2024-06-12 12:35:00|6394.2|6388.2|6398.2|6392.2|6403.2|6397.2|6390.2|6384.2|447
1718196000000|2024-06-12 12:40:00|6398.7|6392.7|6402.7|6396.7|6405.2|6399.2|6396.7|6390.7|367
1718196300000|2024-06-12 12:45:00|6403.7|6397.7|6405.7|6399.7|6407.7|6401.7|6399.7|6393.7|327
1718196600000|2024-06-12 12:50:00|6405.2|6399.2|6411.7|6405.7|6412.7|6406.7|6404.2|6398.2|723
1718196900000|2024-06-12 12:55:00|6410.7|6404.7|6413.7|6407.7|6417.2|6411.2|6408.7|6402.7|495
1718197200000|2024-06-12 13:00:00|6412.2|6406.2|6418.7|6412.7|6419.7|6413.7|6409.7|6403.7|278
1718197500000|2024-06-12 13:05:00|6417.7|6411.7|6417.7|6411.7|6418.7|6412.7|6414.7|6408.7|293
1718197800000|2024-06-12 13:10:00|6418.2|6412.2|6411.7|6405.7|6418.2|6412.2|6408.7|6402.7|283
1718198100000|2024-06-12 13:15:00|6412.2|6406.2|6405.7|6399.7|6412.7|6406.7|6400.2|6394.2|780
1718198400000|2024-06-12 13:20:00|6406.2|6400.2|6411.7|6405.7|6413.7|6407.7|6406.2|6400.2|183
1718198700000|2024-06-12 13:25:00|6412.7|6406.7|6413.7|6407.7|6414.2|6408.2|6406.2|6400.2|529
1718199000000|2024-06-12 13:30:00|6414.7|6408.7|6403.2|6397.2|6418.7|6412.7|6395.2|6389.2|1419
1718199300000|2024-06-12 13:35:00|6402.7|6396.7|6389.7|6383.7|6404.7|6398.7|6388.7|6382.7|464
1718199600000|2024-06-12 13:40:00|6390.2|6384.2|6398.2|6392.2|6398.2|6392.2|6385.7|6379.7|424
1718199900000|2024-06-12 13:45:00|6399.2|6393.2|6391.7|6385.7|6399.2|6393.2|6385.7|6379.7|387
1718200200000|2024-06-12 13:50:00|6391.2|6385.2|6396.2|6390.2|6400.7|6394.7|6390.7|6384.7|222
1718200500000|2024-06-12 13:55:00|6396.7|6390.7|6411.7|6405.7|6412.2|6406.2|6396.7|6390.7|413
1718200800000|2024-06-12 14:00:00|6412.2|6406.2|6403.2|6397.2|6412.7|6406.7|6400.7|6394.7|339
1718201100000|2024-06-12 14:05:00|6403.7|6397.7|6392.7|6386.7|6404.2|6398.2|6389.7|6383.7|222
1718201400000|2024-06-12 14:10:00|6393.2|6387.2|6397.7|6391.7|6398.7|6392.7|6390.2|6384.2|98
1718201700000|2024-06-12 14:15:00|6398.7|6392.7|6403.7|6397.7|6405.2|6399.2|6396.7|6390.7|83
1718202000000|2024-06-12 14:20:00|6404.2|6398.2|6408.7|6402.7|6412.2|6406.2|6404.2|6398.2|131
1718202300000|2024-06-12 14:25:00|6409.7|6403.7|6409.7|6403.7|6411.7|6405.7|6405.7|6399.7|117
1718202600000|2024-06-12 14:30:00|6408.7|6402.7|6410.7|6404.7|6416.7|6410.7|6405.7|6399.7|211
1718202900000|2024-06-12 14:35:00|6411.2|6405.2|6414.7|6408.7|6419.7|6413.7|6409.7|6403.7|251
1718203200000|2024-06-12 14:40:00|6414.2|6408.2|6414.2|6408.2|6416.2|6410.2|6410.7|6404.7|117
1718203500000|2024-06-12 14:45:00|6414.7|6408.7|6417.7|6411.7|6419.7|6413.7|6413.2|6407.2|166
1718203800000|2024-06-12 14:50:00|6417.2|6411.2|6413.2|6407.2|6418.7|6412.7|6410.2|6404.2|224
1718204100000|2024-06-12 14:55:00|6413.7|6407.7|6410.7|6404.7|6414.7|6408.7|6408.2|6402.2|86
1718204400000|2024-06-12 15:00:00|6411.2|6405.2|6411.7|6405.7|6415.7|6409.7|6409.7|6403.7|118
1718204700000|2024-06-12 15:05:00|6411.2|6405.2|6410.2|6404.2|6412.7|6406.7|6408.7|6402.7|104
1718205000000|2024-06-12 15:10:00|6409.7|6403.7|6409.2|6403.2|6412.7|6406.7|6408.7|6402.7|110
1718205300000|2024-06-12 15:15:00|6409.7|6403.7|6412.2|6406.2|6414.7|6408.7|6406.7|6400.7|116
1718205600000|2024-06-12 15:20:00|6411.7|6405.7|6409.7|6403.7|6412.7|6406.7|6406.7|6400.7|107
1718205900000|2024-06-12 15:25:00|6409.2|6403.2|6412.7|6406.7|6414.7|6408.7|6409.2|6403.2|214
1718206200000|2024-06-12 15:30:00|6413.2|6407.2|6417.7|6411.7|6418.7|6412.7|6410.7|6404.7|208
1718206500000|2024-06-12 15:35:00|6417.2|6411.2|6424.7|6418.7|6426.2|6420.2|6416.7|6410.7|282
1718206800000|2024-06-12 15:40:00|6424.2|6418.2|6421.7|6415.7|6424.7|6418.7|6419.7|6413.7|102
1718207100000|2024-06-12 15:45:00|6422.2|6416.2|6415.7|6409.7|6422.7|6416.7|6413.7|6407.7|100
1718207400000|2024-06-12 15:50:00|6415.2|6409.2|6416.7|6410.7|6417.2|6411.2|6414.7|6408.7|58
1718207700000|2024-06-12 15:55:00|6416.2|6410.2|6416.2|6410.2|6417.7|6411.7|6414.7|6408.7|34
1718208000000|2024-06-12 16:00:00|6415.2|6409.2|6416.2|6410.2|6417.2|6411.2|6413.2|6407.2|57
1718208300000|2024-06-12 16:05:00|6415.2|6409.2|6413.2|6407.2|6415.2|6409.2|6413.2|6407.2|127
1718208600000|2024-06-12 16:10:00|6412.2|6406.2|6415.2|6409.2|6416.2|6410.2|6412.2|6406.2|73
1718208900000|2024-06-12 16:15:00|6414.2|6408.2|6415.2|6409.2|6416.2|6410.2|6413.2|6407.2|81
1718209200000|2024-06-12 16:20:00|6416.2|6410.2|6418.2|6412.2|6418.2|6412.2|6416.2|6410.2|99
1718209500000|2024-06-12 16:25:00|6417.2|6411.2|6419.2|6413.2|6420.2|6414.2|6417.2|6411.2|78
1718209800000|2024-06-12 16:30:00|6420.2|6414.2|6421.2|6415.2|6422.2|6416.2|6420.2|6414.2|58
1718210100000|2024-06-12 16:35:00|6422.2|6416.2|6422.2|6416.2|6424.2|6418.2|6422.2|6416.2|95
1718210400000|2024-06-12 16:40:00|6421.2|6415.2|6424.2|6418.2|6425.2|6419.2|6421.2|6415.2|79
1718210700000|2024-06-12 16:45:00|6425.2|6419.2|6425.2|6419.2|6426.2|6420.2|6424.2|6418.2|132
1718211000000|2024-06-12 16:50:00|6424.2|6418.2|6423.2|6417.2|6425.2|6419.2|6422.2|6416.2|191
1718211300000|2024-06-12 16:55:00|6422.2|6416.2|6422.2|6416.2|6423.2|6417.2|6420.2|6414.2|224
1718211600000|2024-06-12 17:00:00|6423.2|6417.2|6421.2|6415.2|6424.2|6418.2|6421.2|6415.2|112
1718211900000|2024-06-12 17:05:00|6422.2|6416.2|6424.2|6418.2|6425.2|6419.2|6422.2|6416.2|160
1718212200000|2024-06-12 17:10:00|6425.2|6419.2|6424.2|6418.2|6428.2|6422.2|6424.2|6418.2|115
1718212500000|2024-06-12 17:15:00|6423.2|6417.2|6422.2|6416.2|6424.2|6418.2|6422.2|6416.2|151
1718212800000|2024-06-12 17:20:00|6423.2|6417.2|6425.2|6419.2|6425.2|6419.2|6423.2|6417.2|38
1718213100000|2024-06-12 17:25:00|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|6425.2|6419.2|61
1718213400000|2024-06-12 17:30:00|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|6421.2|6415.2|52
1718213700000|2024-06-12 17:35:00|6425.2|6419.2|6425.2|6419.2|6426.2|6420.2|6424.2|6418.2|42
1718214000000|2024-06-12 17:40:00|6424.2|6418.2|6426.2|6420.2|6426.2|6420.2|6424.2|6418.2|56
1718214300000|2024-06-12 17:45:00|6427.2|6421.2|6427.2|6421.2|6428.2|6422.2|6427.2|6421.2|61
1718214600000|2024-06-12 17:50:00|6429.2|6423.2|6429.2|6423.2|6429.2|6423.2|6427.2|6421.2|77
1718214900000|2024-06-12 17:55:00|6430.2|6424.2|6424.2|6418.2|6430.2|6424.2|6424.2|6418.2|108
1718215200000|2024-06-12 18:00:00|6427.2|6421.2|6425.2|6419.2|6429.2|6423.2|6402.2|6396.2|599
1718215500000|2024-06-12 18:05:00|6424.2|6418.2|6417.2|6411.2|6429.2|6423.2|6416.2|6410.2|233
1718215800000|2024-06-12 18:10:00|6420.2|6414.2|6410.2|6404.2|6422.2|6416.2|6408.2|6402.2|320
1718216100000|2024-06-12 18:15:00|6407.2|6401.2|6409.2|6403.2|6414.2|6408.2|6407.2|6401.2|303
1718216400000|2024-06-12 18:20:00|6410.2|6404.2|6406.2|6400.2|6410.2|6404.2|6404.2|6398.2|230
1718216700000|2024-06-12 18:25:00|6405.2|6399.2|6406.2|6400.2|6409.2|6403.2|6401.2|6395.2|380
1718217000000|2024-06-12 18:30:00|6405.2|6399.2|6405.2|6399.2|6410.2|6404.2|6399.2|6393.2|190
1718217300000|2024-06-12 18:35:00|6403.2|6397.2|6412.2|6406.2|6413.2|6407.2|6400.2|6394.2|158
1718217600000|2024-06-12 18:40:00|6413.2|6407.2|6401.2|6395.2|6413.2|6407.2|6397.2|6391.2|129
1718217900000|2024-06-12 18:45:00|6400.2|6394.2|6392.2|6386.2|6400.2|6394.2|6391.2|6385.2|144
1718218200000|2024-06-12 18:50:00|6393.2|6387.2|6390.2|6384.2|6395.2|6389.2|6386.2|6380.2|128
1718218500000|2024-06-12 18:55:00|6391.2|6385.2|6399.5|6381.5|6401.2|6395.2|6390.2|6381.5|82
1718218800000|2024-06-12 19:00:00|6399.6|6381.6|6399.4|6381.4|6404.6|6386.6|6397.8|6379.8|0
1718219100000|2024-06-12 19:05:00|6399.3|6381.3|6397.7|6379.7|6400.3|6382.3|6393.5|6375.5|0
1718219400000|2024-06-12 19:10:00|6397.6|6379.6|6396.7|6378.7|6399.4|6381.4|6394.4|6376.4|0
1718219700000|2024-06-12 19:15:00|6396.6|6378.6|6402.9|6384.9|6403|6385|6395.4|6377.4|0
1718220000000|2024-06-12 19:20:00|6402.8|6384.8|6386.4|6368.4|6403.8|6385.8|6386.4|6368.4|0
1718220300000|2024-06-12 19:25:00|6386.3|6368.3|6379.6|6361.6|6388.8|6370.8|6378.7|6360.7|0
1718220600000|2024-06-12 19:30:00|6379.7|6361.7|6377.8|6359.8|6382.1|6364.1|6377.1|6359.1|0
1718220900000|2024-06-12 19:35:00|6377.6|6359.6|6374.8|6356.8|6384.8|6366.8|6374.7|6356.7|0
1718221200000|2024-06-12 19:40:00|6374.7|6356.7|6375.7|6357.7|6376.1|6358.1|6372.2|6354.2|0
1718221500000|2024-06-12 19:45:00|6375.8|6357.8|6382.4|6364.4|6383.7|6365.7|6374.1|6356.1|0
1718221800000|2024-06-12 19:50:00|6382.5|6364.5|6381.2|6363.2|6388.1|6370.1|6379.1|6361.1|0
1718222100000|2024-06-12 19:55:00|6381.3|6363.3|6374.5|6356.5|6384.3|6366.3|6374.1|6356.1|0
1718222400000|2024-06-12 20:00:00|6374.8|6356.8|6372.7|6354.7|6375.8|6357.8|6372.5|6354.5|0
1718222700000|2024-06-12 20:05:00|6372.8|6354.8|6375.2|6357.2|6375.6|6357.6|6372.8|6354.8|0
1718223000000|2024-06-12 20:10:00|6375.4|6357.4|6373.6|6355.6|6375.6|6357.6|6373.6|6355.6|0
1718223300000|2024-06-12 20:15:00|6376.9|6358.9|6382.8|6364.8|6383.3|6365.3|6376.9|6358.9|0
1718223600000|2024-06-12 20:20:00|6382.9|6364.9|6383.9|6365.9|6384.7|6366.7|6382.7|6364.7|0
1718223900000|2024-06-12 20:25:00|6383.8|6365.8|6383.1|6365.1|6384.1|6366.1|6382.9|6364.9|0
1718224200000|2024-06-12 20:30:00|6382.9|6364.9|6383.1|6365.1|6383.5|6365.5|6382.5|6364.5|0
1718224500000|2024-06-12 20:35:00|6383|6365|6384.5|6366.5|6385.2|6367.2|6382.9|6364.9|0
1718224800000|2024-06-12 20:40:00|6384.4|6366.4|6385.8|6367.8|6385.8|6367.8|6384.3|6366.3|0
1718225100000|2024-06-12 20:45:00|6385.6|6367.6|6387.6|6369.6|6387.6|6369.6|6385.5|6367.5|0
1718225400000|2024-06-12 20:50:00|6387.5|6369.5|6386.6|6368.6|6387.6|6369.6|6386|6368|0
1718225700000|2024-06-12 20:55:00|6386.4|6368.4|6387.3|6369.3|6387.3|6369.3|6385.8|6367.8|0
1718226000000|2024-06-12 21:00:00|6384.5|6366.5|6383.5|6365.5|6384.6|6366.6|6383.5|6365.5|0
1718226300000|2024-06-12 21:05:00|6383.6|6365.6|6382.1|6364.1|6383.6|6365.6|6382.1|6364.1|0
1718226600000|2024-06-12 21:10:00|6382.2|6364.2|6381.8|6363.8|6382.2|6364.2|6381.7|6363.7|0
1718226900000|2024-06-12 21:15:00|6381.6|6363.6|6381.5|6363.5|6382|6364|6381.5|6363.5|0
1718227200000|2024-06-12 21:20:00|6381.3|6363.3|6381.6|6363.6|6381.6|6363.6|6381|6363|0
1718227500000|2024-06-12 21:25:00|6381.5|6363.5|6381.5|6363.5|6381.6|6363.6|6381.5|6363.5|0
1718227800000|2024-06-12 21:30:00|6381.8|6363.8|6381.6|6363.6|6381.9|6363.9|6381.6|6363.6|0
1718228100000|2024-06-12 21:35:00|6381.7|6363.7|6381.7|6363.7|6381.7|6363.7|6381|6363|0
1718228400000|2024-06-12 21:40:00|6381.5|6363.5|6381.9|6363.9|6381.9|6363.9|6381.4|6363.4|0
1718228700000|2024-06-12 21:45:00|6381.8|6363.8|6382.6|6364.6|6382.6|6364.6|6381.8|6363.8|0
1718229000000|2024-06-12 21:50:00|6382.5|6364.5|6382.2|6364.2|6382.5|6364.5|6381.9|6363.9|0
1718229300000|2024-06-12 21:55:00|6382.3|6364.3|6382.3|6364.3|6382.5|6364.5|6382.2|6364.2|0
1718229600000|2024-06-12 22:00:00|6383|6365|6381.9|6363.9|6383.1|6365.1|6380.6|6362.6|0
1718229900000|2024-06-12 22:05:00|6381.8|6363.8|6382.3|6364.3|6382.5|6364.5|6381.8|6363.8|0
1718230200000|2024-06-12 22:10:00|6382.1|6364.1|6382.1|6364.1|6382.8|6364.8|6380.8|6362.8|0
1718230500000|2024-06-12 22:15:00|6382.2|6364.2|6382.3|6364.3|6382.5|6364.5|6381.3|6363.3|0
1718230800000|2024-06-12 22:20:00|6382.4|6364.4|6383.2|6365.2|6383.3|6365.3|6382.4|6364.4|0
1718231100000|2024-06-12 22:25:00|6383.4|6365.4|6382.5|6364.5|6383.4|6365.4|6382.5|6364.5|0
1718231400000|2024-06-12 22:30:00|6382.6|6364.6|6382.8|6364.8|6382.8|6364.8|6382.5|6364.5|0
1718231700000|2024-06-12 22:35:00|6382.7|6364.7|6382.6|6364.6|6382.8|6364.8|6382.5|6364.5|0
1718232000000|2024-06-12 22:40:00|6382.5|6364.5|6382.5|6364.5|6382.6|6364.6|6382.1|6364.1|0
1718232300000|2024-06-12 22:45:00|6382.3|6364.3|6383.2|6365.2|6383.2|6365.2|6382.2|6364.2|0
1718232600000|2024-06-12 22:50:00|6383|6365|6383.2|6365.2|6383.4|6365.4|6383|6365|0
1718232900000|2024-06-12 22:55:00|6383.1|6365.1|6382.2|6364.2|6383.1|6365.1|6382.2|6364.2|0
1718233200000|2024-06-12 23:00:00|6385|6367|6384.4|6366.4|6385|6367|6384.4|6366.4|0
1718233500000|2024-06-12 23:05:00|6384.1|6366.1|6384.8|6366.8|6384.8|6366.8|6383.3|6365.3|0
1718233800000|2024-06-12 23:10:00|6385|6367|6385.6|6367.6|6385.8|6367.8|6384.6|6366.6|0
1718234100000|2024-06-12 23:15:00|6383.2|6365.2|6383|6365|6383.2|6365.2|6382.6|6364.6|0
1718234400000|2024-06-12 23:20:00|6382.8|6364.8|6383.2|6365.2|6383.2|6365.2|6382.8|6364.8|0
1718234700000|2024-06-12 23:25:00|6383|6365|6382.9|6364.9|6383|6365|6382.5|6364.5|0
1718235000000|2024-06-12 23:30:00|6382.8|6364.8|6382.7|6364.7|6382.9|6364.9|6382.2|6364.2|0
1718235300000|2024-06-12 23:35:00|6382.6|6364.6|6382.7|6364.7|6382.9|6364.9|6382.5|6364.5|0
1718235600000|2024-06-12 23:40:00|6382.9|6364.9|6382.9|6364.9|6382.9|6364.9|6382.5|6364.5|0
1718235900000|2024-06-12 23:45:00|6385.6|6367.6|6385.5|6367.5|6385.9|6367.9|6385.5|6367.5|0
1718236200000|2024-06-12 23:50:00|6385.6|6367.6|6386.1|6368.1|6386.5|6368.5|6385.5|6367.5|0
1718236500000|2024-06-12 23:55:00|6386|6368|6386.1|6368.1|6386.1|6368.1|6385.7|6367.7|0
1718236800000|2024-06-13 00:00:00|6383.3|6365.3|6383.3|6365.3|6384.3|6366.3|6383|6365|0
1718237100000|2024-06-13 00:05:00|6383.4|6365.4|6384.1|6366.1|6384.3|6366.3|6383.3|6365.3|0
1718237400000|2024-06-13 00:10:00|6384.3|6366.3|6383.6|6365.6|6384.3|6366.3|6383.5|6365.5|0
1718237700000|2024-06-13 00:15:00|6383.5|6365.5|6383.2|6365.2|6383.6|6365.6|6382.2|6364.2|0
1718238000000|2024-06-13 00:20:00|6383.1|6365.1|6384.1|6366.1|6384.4|6366.4|6383.1|6365.1|0
1718238300000|2024-06-13 00:25:00|6383.9|6365.9|6383.5|6365.5|6384.3|6366.3|6383.3|6365.3|0
1718238600000|2024-06-13 00:30:00|6383.3|6365.3|6384.5|6366.5|6384.5|6366.5|6383.1|6365.1|0
1718238900000|2024-06-13 00:35:00|6384.4|6366.4|6383.9|6365.9|6384.4|6366.4|6383.8|6365.8|0
1718239200000|2024-06-13 00:40:00|6383.8|6365.8|6383.7|6365.7|6384.4|6366.4|6383.7|6365.7|0
1718239500000|2024-06-13 00:45:00|6386.4|6368.4|6385.9|6367.9|6386.4|6368.4|6385.5|6367.5|0
1718239800000|2024-06-13 00:50:00|6385.8|6367.8|6386.7|6368.7|6386.9|6368.9|6385.3|6367.3|0
1718240100000|2024-06-13 00:55:00|6386.6|6368.6|6391.3|6373.3|6391.7|6373.7|6386.3|6368.3|0
1718240400000|2024-06-13 01:00:00|6391.4|6373.4|6392.2|6374.2|6392.3|6374.3|6391.4|6373.4|0
1718240700000|2024-06-13 01:05:00|6392.3|6374.3|6391.8|6373.8|6392.6|6374.6|6391.3|6373.3|0
1718241000000|2024-06-13 01:10:00|6391.6|6373.6|6392|6374|6392.6|6374.6|6391.6|6373.6|0
1718241300000|2024-06-13 01:15:00|6389.3|6371.3|6421|6415|6424|6418|6389.3|6371.3|1541
1718241600000|2024-06-13 01:20:00|6422|6416|6419|6413|6429|6423|6419|6413|995
1718241900000|2024-06-13 01:25:00|6418|6412|6411|6405|6418|6412|6405|6399|1073
1718242200000|2024-06-13 01:30:00|6410|6404|6429|6423|6432|6426|6409|6403|4630
1718242500000|2024-06-13 01:35:00|6430|6424|6425|6419|6439|6433|6421|6415|2537
1718242800000|2024-06-13 01:40:00|6423|6417|6422|6416|6436|6430|6419|6413|2071
1718243100000|2024-06-13 01:45:00|6421|6415|6410|6404|6426|6420|6409|6403|2350
1718243400000|2024-06-13 01:50:00|6409|6403|6387|6381|6411|6405|6379|6373|2840
1718243700000|2024-06-13 01:55:00|6388|6382|6387|6381|6400|6394|6383|6377|2441
1718244000000|2024-06-13 02:00:00|6386|6380|6405|6399|6412|6406|6381|6375|2586
1718244300000|2024-06-13 02:05:00|6406|6400|6409|6403|6409|6403|6396|6390|1988
1718244600000|2024-06-13 02:10:00|6408|6402|6408|6402|6413|6407|6397|6391|1133
1718244900000|2024-06-13 02:15:00|6409|6403|6397|6391|6420|6414|6397|6391|1524
1718245200000|2024-06-13 02:20:00|6398|6392|6391|6385|6398|6392|6390|6384|1366
1718245500000|2024-06-13 02:25:00|6392|6386|6372|6366|6392|6386|6370|6364|1401
1718245800000|2024-06-13 02:30:00|6373|6367|6377|6371|6385|6379|6373|6367|1363
1718246100000|2024-06-13 02:35:00|6378|6372|6382|6376|6386|6380|6373|6367|1574
1718246400000|2024-06-13 02:40:00|6383|6377|6388|6382|6391|6385|6379|6373|928
1718246700000|2024-06-13 02:45:00|6390|6384|6383|6377|6391|6385|6378|6372|899
1718247000000|2024-06-13 02:50:00|6384|6378|6377|6371|6391|6385|6377|6371|1043
1718247300000|2024-06-13 02:55:00|6376|6370|6377|6371|6382|6376|6374|6368|777
1718247600000|2024-06-13 03:00:00|6378|6372|6375|6369|6380|6374|6372|6366|828
1718247900000|2024-06-13 03:05:00|6376|6370|6377|6371|6384|6378|6373|6367|1320
1718248200000|2024-06-13 03:10:00|6378|6372|6376|6370|6379|6373|6368|6362|619
1718248500000|2024-06-13 03:15:00|6377|6371|6366|6360|6382|6376|6361|6355|1389
1718248800000|2024-06-13 03:20:00|6367|6361|6368|6362|6372|6366|6363|6357|786
1718249100000|2024-06-13 03:25:00|6369|6363|6376|6370|6376|6370|6367|6361|719
1718249400000|2024-06-13 03:30:00|6377|6371|6383|6377|6385|6379|6375|6369|732
1718249700000|2024-06-13 03:35:00|6382|6376|6383|6377|6385|6379|6380|6374|302
1718250000000|2024-06-13 03:40:00|6384|6378|6385|6379|6386|6380|6381|6375|436
1718250300000|2024-06-13 03:45:00|6384|6378|6390|6384|6391|6385|6384|6378|1224
1718250600000|2024-06-13 03:50:00|6391|6385|6388|6382|6392|6386|6386|6380|1529
1718250900000|2024-06-13 03:55:00|6387|6381|6383|6377|6387|6381|6381|6375|751
1718251200000|2024-06-13 04:00:00|6389|6371|6389|6371|6389|6371|6388.7|6370.7|0
1718251500000|2024-06-13 04:05:00|6388.8|6370.8|6389|6371|6389.2|6371.2|6388.8|6370.8|0
1718251800000|2024-06-13 04:10:00|6388.9|6370.9|6388.9|6370.9|6388.9|6370.9|6388.7|6370.7|0
1718252100000|2024-06-13 04:15:00|6388.8|6370.8|6388.7|6370.7|6388.9|6370.9|6388.7|6370.7|0
1718252400000|2024-06-13 04:20:00|6388.6|6370.6|6388.3|6370.3|6388.7|6370.7|6388.3|6370.3|0
1718252700000|2024-06-13 04:25:00|6388.2|6370.2|6388.1|6370.1|6388.2|6370.2|6388.1|6370.1|0
1718253000000|2024-06-13 04:30:00|6388.3|6370.3|6388.6|6370.6|6388.8|6370.8|6388.2|6370.2|0
1718253300000|2024-06-13 04:35:00|6388.7|6370.7|6388.3|6370.3|6388.7|6370.7|6388.3|6370.3|0
1718253600000|2024-06-13 04:40:00|6388.1|6370.1|6388.5|6370.5|6388.5|6370.5|6388.1|6370.1|0
1718253900000|2024-06-13 04:45:00|6388.7|6370.7|6389.2|6371.2|6389.4|6371.4|6388.7|6370.7|0
1718254200000|2024-06-13 04:50:00|6389.1|6371.1|6389.1|6371.1|6389.3|6371.3|6388.9|6370.9|0
1718254500000|2024-06-13 04:55:00|6389.3|6371.3|6389.4|6371.4|6389.4|6371.4|6388.9|6370.9|0
1718254800000|2024-06-13 05:00:00|6389|6371|6380|6374|6389|6382|6375|6369|1387
1718255100000|2024-06-13 05:05:00|6381|6375|6380|6374|6384|6378|6376|6370|497
1718255400000|2024-06-13 05:10:00|6379|6373|6376|6370|6383|6377|6373|6367|631
1718255700000|2024-06-13 05:15:00|6377|6371|6376|6370|6377|6371|6370|6364|771
1718256000000|2024-06-13 05:20:00|6375|6369|6374|6368|6381|6375|6371|6365|1588
1718256300000|2024-06-13 05:25:00|6375|6369|6381|6375|6382|6376|6374|6368|767
1718256600000|2024-06-13 05:30:00|6382|6376|6382|6376|6383|6377|6377|6371|428
1718256900000|2024-06-13 05:35:00|6381|6375|6380|6374|6385|6379|6379|6373|375
1718257200000|2024-06-13 05:40:00|6381|6375|6376|6370|6383|6377|6375|6369|443
1718257500000|2024-06-13 05:45:00|6377|6371|6377|6371|6381|6375|6377|6371|734
1718257800000|2024-06-13 05:50:00|6378|6372|6378|6372|6383|6377|6378|6372|892
1718258100000|2024-06-13 05:55:00|6379|6373|6380|6374|6381|6375|6377|6371|634
1718258400000|2024-06-13 06:00:00|6381|6375|6372|6366|6384|6378|6372|6366|1024
1718258700000|2024-06-13 06:05:00|6373|6367|6370|6364|6374|6368|6366|6360|1281
1718259000000|2024-06-13 06:10:00|6371|6365|6371|6365|6373|6367|6366|6360|1125
1718259300000|2024-06-13 06:15:00|6372|6366|6375|6369|6377|6371|6370|6364|409
1718259600000|2024-06-13 06:20:00|6376|6370|6384|6378|6387|6381|6376|6370|612
1718259900000|2024-06-13 06:25:00|6385|6379|6384|6378|6387|6381|6381|6375|381
1718260200000|2024-06-13 06:30:00|6385|6379|6388|6382|6390|6384|6384|6378|693
1718260500000|2024-06-13 06:35:00|6389|6383|6394|6388|6395|6389|6389|6383|959
1718260800000|2024-06-13 06:40:00|6393|6387|6392|6386|6394|6388|6388|6382|477
1718261100000|2024-06-13 06:45:00|6393|6387|6390|6384|6394|6388|6385|6379|2582
1718261400000|2024-06-13 06:50:00|6389|6383|6394|6388|6395|6389|6388|6382|736
1718261700000|2024-06-13 06:55:00|6395|6389|6396|6390|6398|6392|6395|6389|560
1718262000000|2024-06-13 07:00:00|6395|6389|6402|6396|6402|6396|6394|6388|772
1718262300000|2024-06-13 07:05:00|6403|6397|6406|6400|6412|6406|6402|6396|1025
1718262600000|2024-06-13 07:10:00|6405|6399|6405|6399|6406|6400|6402|6396|1132
1718262900000|2024-06-13 07:15:00|6404|6398|6410|6404|6411|6405|6403|6397|782
1718263200000|2024-06-13 07:20:00|6411|6405|6409|6403|6416|6410|6409|6403|1231
1718263500000|2024-06-13 07:25:00|6410|6404|6409|6403|6411|6405|6405|6399|3009
1718263800000|2024-06-13 07:30:00|6408|6402|6414|6408|6417|6411|6405|6399|707
1718264100000|2024-06-13 07:35:00|6415|6409|6415|6409|6415|6409|6409|6403|708
1718264400000|2024-06-13 07:40:00|6416|6410|6418|6412|6419|6413|6413|6407|1684
1718264700000|2024-06-13 07:45:00|6419|6413|6425|6419|6426|6420|6418|6412|1019
1718265000000|2024-06-13 07:50:00|6424|6418|6420|6414|6426|6420|6420|6414|804
1718265300000|2024-06-13 07:55:00|6421|6415|6422|6416|6423|6417|6416|6410|1066
1718265600000|2024-06-13 08:00:00|6420.6|6414.6|6418.6|6412.6|6421.6|6415.6|6415.6|6409.6|3681
1718265900000|2024-06-13 08:05:00|6417.6|6411.6|6415.6|6409.6|6421.6|6415.6|6411.6|6405.6|3801
1718266200000|2024-06-13 08:10:00|6416.6|6410.6|6414.6|6408.6|6417.6|6411.6|6413.6|6407.6|1330
1718266500000|2024-06-13 08:15:00|6413.6|6407.6|6416.6|6410.6|6417.6|6411.6|6412.6|6406.6|792
1718266800000|2024-06-13 08:20:00|6415.6|6409.6|6414.6|6408.6|6416.6|6410.6|6412.6|6406.6|743
1718267100000|2024-06-13 08:25:00|6415.6|6409.6|6415.6|6409.6|6419.6|6413.6|6412.6|6406.6|868
1718267400000|2024-06-13 08:30:00|6420.4|6402.4|6419.8|6401.8|6420.6|6402.6|6419.4|6401.4|292
1718267700000|2024-06-13 08:35:00|6419.7|6401.7|6420|6402|6421.1|6403.1|6419.4|6401.4|0
1718268000000|2024-06-13 08:40:00|6420.2|6402.2|6419|6401|6420.4|6402.4|6418.7|6400.7|0
1718268300000|2024-06-13 08:45:00|6419.1|6401.1|6418.5|6400.5|6419.1|6401.1|6417.8|6399.8|0
1718268600000|2024-06-13 08:50:00|6418.4|6400.4|6418.1|6400.1|6419|6401|6418.1|6400.1|0
1718268900000|2024-06-13 08:55:00|6417.9|6399.9|6419.7|6401.7|6419.8|6401.8|6417.9|6399.9|0
1718269200000|2024-06-13 09:00:00|6419.8|6401.8|6420.9|6402.9|6420.9|6402.9|6419.7|6401.7|0
1718269500000|2024-06-13 09:05:00|6420.8|6402.8|6421|6403|6422.2|6404.2|6420.8|6402.8|0
1718269800000|2024-06-13 09:10:00|6421.2|6403.2|6420.9|6402.9|6421.2|6403.2|6420.1|6402.1|0
1718270100000|2024-06-13 09:15:00|6414.6|6408.6|6417.6|6411.6|6420.6|6414.6|6412.6|6406.6|272
1718270400000|2024-06-13 09:20:00|6416.6|6410.6|6413.6|6407.6|6417.6|6411.6|6412.6|6406.6|90
1718270700000|2024-06-13 09:25:00|6412.6|6406.6|6412.6|6406.6|6415.6|6409.6|6412.6|6406.6|106
1718271000000|2024-06-13 09:30:00|6411.6|6405.6|6408.6|6402.6|6412.6|6406.6|6407.6|6401.6|211
1718271300000|2024-06-13 09:35:00|6407.6|6401.6|6405.6|6399.6|6408.6|6402.6|6405.6|6399.6|129
1718271600000|2024-06-13 09:40:00|6404.6|6398.6|6404.6|6398.6|6405.6|6399.6|6404.6|6398.6|23
1718271900000|2024-06-13 09:45:00|6406.6|6400.6|6406.6|6400.6|6408.6|6402.6|6405.6|6399.6|51
1718272200000|2024-06-13 09:50:00|6407.6|6401.6|6406.6|6400.6|6407.6|6401.6|6405.6|6399.6|59
1718272500000|2024-06-13 09:55:00|6405.6|6399.6|6409.6|6403.6|6410.6|6404.6|6405.6|6399.6|187
1718272800000|2024-06-13 10:00:00|6409.1|6403.1|6406.6|6400.6|6409.1|6403.1|6406.1|6400.1|59
1718273100000|2024-06-13 10:05:00|6407.1|6401.1|6406.1|6400.1|6407.6|6401.6|6404.1|6398.1|131
1718273400000|2024-06-13 10:10:00|6405.6|6399.6|6402.1|6396.1|6405.6|6399.6|6402.1|6396.1|76
1718273700000|2024-06-13 10:15:00|6402.6|6396.6|6401.1|6395.1|6403.1|6397.1|6399.1|6393.1|82
1718274000000|2024-06-13 10:20:00|6400.6|6394.6|6403.1|6397.1|6403.1|6397.1|6399.6|6393.6|96
1718274300000|2024-06-13 10:25:00|6403.6|6397.6|6404.1|6398.1|6405.1|6399.1|6403.1|6397.1|51
1718274600000|2024-06-13 10:30:00|6403.1|6397.1|6400.1|6394.1|6403.1|6397.1|6400.1|6394.1|81
1718274900000|2024-06-13 10:35:00|6401.1|6395.1|6400.1|6394.1|6401.1|6395.1|6400.1|6394.1|48
1718275200000|2024-06-13 10:40:00|6401.1|6395.1|6400.6|6394.6|6402.1|6396.1|6400.1|6394.1|93
1718275500000|2024-06-13 10:45:00|6400.1|6394.1|6400.1|6394.1|6401.1|6395.1|6398.1|6392.1|76
1718275800000|2024-06-13 10:50:00|6399.1|6393.1|6397.1|6391.1|6399.1|6393.1|6396.6|6390.6|40
1718276100000|2024-06-13 10:55:00|6397.6|6391.6|6398.6|6392.6|6399.1|6393.1|6397.1|6391.1|51
1718276400000|2024-06-13 11:00:00|6399.1|6393.1|6397.6|6391.6|6400.1|6394.1|6397.6|6391.6|26
1718276700000|2024-06-13 11:05:00|6397.1|6391.1|6398.1|6392.1|6399.1|6393.1|6397.1|6391.1|45
1718277000000|2024-06-13 11:10:00|6399.1|6393.1|6401.1|6395.1|6402.1|6396.1|6398.6|6392.6|127
1718277300000|2024-06-13 11:15:00|6400.6|6394.6|6399.1|6393.1|6402.6|6396.6|6399.1|6393.1|30
1718277600000|2024-06-13 11:20:00|6399.6|6393.6|6399.1|6393.1|6400.6|6394.6|6397.6|6391.6|41
1718277900000|2024-06-13 11:25:00|6398.6|6392.6|6399.6|6393.6|6400.1|6394.1|6398.1|6392.1|19
1718278200000|2024-06-13 11:30:00|6399.1|6393.1|6399.1|6393.1|6399.6|6393.6|6397.6|6391.6|14
1718278500000|2024-06-13 11:35:00|6399.6|6393.6|6399.6|6393.6|6402.1|6396.1|6399.6|6393.6|37
1718278800000|2024-06-13 11:40:00|6400.1|6394.1|6397.6|6391.6|6400.1|6394.1|6397.6|6391.6|14
1718279100000|2024-06-13 11:45:00|6397.1|6391.1|6397.6|6391.6|6398.1|6392.1|6396.1|6390.1|34
1718279400000|2024-06-13 11:50:00|6398.1|6392.1|6400.6|6394.6|6401.1|6395.1|6398.1|6392.1|76
1718279700000|2024-06-13 11:55:00|6401.1|6395.1|6400.6|6394.6|6401.1|6395.1|6398.1|6392.1|33
1718280000000|2024-06-13 12:00:00|6401.1|6395.1|6401.1|6395.1|6402.1|6396.1|6399.6|6393.6|33
1718280300000|2024-06-13 12:05:00|6400.6|6394.6|6403.1|6397.1|6403.1|6397.1|6400.1|6394.1|30
1718280600000|2024-06-13 12:10:00|6403.6|6397.6|6406.1|6400.1|6406.1|6400.1|6403.6|6397.6|90
1718280900000|2024-06-13 12:15:00|6405.1|6399.1|6407.1|6401.1|6408.6|6402.6|6405.1|6399.1|62
1718281200000|2024-06-13 12:20:00|6407.6|6401.6|6411.6|6405.6|6412.1|6406.1|6407.1|6401.1|65
1718281500000|2024-06-13 12:25:00|6412.1|6406.1|6414.1|6408.1|6414.1|6408.1|6412.1|6406.1|65
1718281800000|2024-06-13 12:30:00|6416.6|6410.6|6443.6|6437.6|6447.1|6441.1|6416.6|6410.6|1318
1718282100000|2024-06-13 12:35:00|6441.1|6435.1|6424.6|6418.6|6441.6|6435.6|6423.6|6417.6|564
1718282400000|2024-06-13 12:40:00|6425.1|6419.1|6413.1|6407.1|6426.1|6420.1|6413.1|6407.1|371
1718282700000|2024-06-13 12:45:00|6412.1|6406.1|6409.6|6403.6|6421.1|6415.1|6409.1|6403.1|257
1718283000000|2024-06-13 12:50:00|6409.1|6403.1|6416.6|6410.6|6416.6|6410.6|6407.1|6401.1|55
1718283300000|2024-06-13 12:55:00|6417.1|6411.1|6410.1|6404.1|6418.1|6412.1|6410.1|6404.1|70
1718283600000|2024-06-13 13:00:00|6411.1|6405.1|6409.6|6403.6|6415.1|6409.1|6409.1|6403.1|113
1718283900000|2024-06-13 13:05:00|6409.1|6403.1|6406.6|6400.6|6411.1|6405.1|6406.1|6400.1|101
1718284200000|2024-06-13 13:10:00|6407.1|6401.1|6407.1|6401.1|6409.1|6403.1|6406.1|6400.1|62
1718284500000|2024-06-13 13:15:00|6407.6|6401.6|6409.1|6403.1|6411.1|6405.1|6406.6|6400.6|113
1718284800000|2024-06-13 13:20:00|6408.1|6402.1|6410.1|6404.1|6412.1|6406.1|6407.6|6401.6|88
1718285100000|2024-06-13 13:25:00|6409.6|6403.6|6411.1|6405.1|6414.1|6408.1|6409.6|6403.6|48
1718285400000|2024-06-13 13:30:00|6410.6|6404.6|6434.6|6428.6|6435.6|6429.6|6409.1|6403.1|1498
1718285700000|2024-06-13 13:35:00|6435.1|6429.1|6430.1|6424.1|6435.6|6429.6|6422.1|6416.1|599
1718286000000|2024-06-13 13:40:00|6430.6|6424.6|6415.6|6409.6|6432.6|6426.6|6414.1|6408.1|319
1718286300000|2024-06-13 13:45:00|6416.1|6410.1|6414.6|6408.6|6416.1|6410.1|6407.1|6401.1|211
1718286600000|2024-06-13 13:50:00|6415.1|6409.1|6409.1|6403.1|6417.1|6411.1|6408.1|6402.1|265
1718286900000|2024-06-13 13:55:00|6410.1|6404.1|6403.1|6397.1|6410.1|6404.1|6400.6|6394.6|226
1718287200000|2024-06-13 14:00:00|6403.6|6397.6|6406.6|6400.6|6409.6|6403.6|6402.6|6396.6|270
1718287500000|2024-06-13 14:05:00|6407.1|6401.1|6404.1|6398.1|6408.1|6402.1|6403.6|6397.6|285
1718287800000|2024-06-13 14:10:00|6403.6|6397.6|6394.1|6388.1|6403.6|6397.6|6392.1|6386.1|299
1718288100000|2024-06-13 14:15:00|6393.6|6387.6|6390.1|6384.1|6394.6|6388.6|6390.1|6384.1|395
1718288400000|2024-06-13 14:20:00|6390.6|6384.6|6391.1|6385.1|6392.1|6386.1|6388.1|6382.1|186
1718288700000|2024-06-13 14:25:00|6390.6|6384.6|6389.1|6383.1|6392.1|6386.1|6383.1|6377.1|391
1718289000000|2024-06-13 14:30:00|6389.6|6383.6|6386.6|6380.6|6392.1|6386.1|6386.1|6380.1|225
1718289300000|2024-06-13 14:35:00|6387.1|6381.1|6379.6|6373.6|6388.1|6382.1|6377.6|6371.6|253
1718289600000|2024-06-13 14:40:00|6378.6|6372.6|6381.1|6375.1|6382.1|6376.1|6372.6|6366.6|288
1718289900000|2024-06-13 14:45:00|6381.6|6375.6|6383.1|6377.1|6385.1|6379.1|6380.6|6374.6|188
1718290200000|2024-06-13 14:50:00|6382.6|6376.6|6379.1|6373.1|6383.1|6377.1|6379.1|6373.1|278
1718290500000|2024-06-13 14:55:00|6378.6|6372.6|6376.1|6370.1|6380.1|6374.1|6374.1|6368.1|256
1718290800000|2024-06-13 15:00:00|6375.1|6369.1|6370.1|6364.1|6375.6|6369.6|6369.1|6363.1|261
1718291100000|2024-06-13 15:05:00|6369.1|6363.1|6371.1|6365.1|6373.1|6367.1|6368.1|6362.1|234
1718291400000|2024-06-13 15:10:00|6370.1|6364.1|6370.1|6364.1|6374.1|6368.1|6369.6|6363.6|307
1718291700000|2024-06-13 15:15:00|6370.6|6364.6|6371.1|6365.1|6371.1|6365.1|6367.1|6361.1|183
1718292000000|2024-06-13 15:20:00|6370.6|6364.6|6375.1|6369.1|6375.1|6369.1|6368.6|6362.6|331
1718292300000|2024-06-13 15:25:00|6374.6|6368.6|6371.1|6365.1|6376.1|6370.1|6370.1|6364.1|338
1718292600000|2024-06-13 15:30:00|6371.6|6365.6|6375.1|6369.1|6375.1|6369.1|6371.1|6365.1|183
1718292900000|2024-06-13 15:35:00|6376.1|6370.1|6373.1|6367.1|6379.1|6373.1|6373.1|6367.1|366
1718293200000|2024-06-13 15:40:00|6373.6|6367.6|6376.1|6370.1|6376.1|6370.1|6373.1|6367.1|165
1718293500000|2024-06-13 15:45:00|6376.6|6370.6|6370.6|6364.6|6377.1|6371.1|6370.1|6364.1|145
1718293800000|2024-06-13 15:50:00|6370.1|6364.1|6371.1|6365.1|6372.1|6366.1|6369.1|6363.1|144
1718294100000|2024-06-13 15:55:00|6372.1|6366.1|6363.6|6357.6|6372.1|6366.1|6363.1|6357.1|184
1718294400000|2024-06-13 16:00:00|6364.6|6358.6|6357.6|6351.6|6364.6|6358.6|6357.6|6351.6|160
1718294700000|2024-06-13 16:05:00|6358.6|6352.6|6362.6|6356.6|6363.6|6357.6|6358.6|6352.6|175
1718295000000|2024-06-13 16:10:00|6363.6|6357.6|6362.6|6356.6|6365.6|6359.6|6361.6|6355.6|169
1718295300000|2024-06-13 16:15:00|6361.6|6355.6|6357.6|6351.6|6362.6|6356.6|6356.6|6350.6|245
1718295600000|2024-06-13 16:20:00|6356.6|6350.6|6352.6|6346.6|6359.6|6353.6|6351.6|6345.6|369
1718295900000|2024-06-13 16:25:00|6351.6|6345.6|6355.6|6349.6|6355.6|6349.6|6349.6|6343.6|227
1718296200000|2024-06-13 16:30:00|6354.6|6348.6|6356.6|6350.6|6357.6|6351.6|6351.6|6345.6|186
1718296500000|2024-06-13 16:35:00|6355.6|6349.6|6354.6|6348.6|6356.6|6350.6|6352.6|6346.6|124
1718296800000|2024-06-13 16:40:00|6353.6|6347.6|6351.6|6345.6|6354.6|6348.6|6349.6|6343.6|146
1718297100000|2024-06-13 16:45:00|6352.6|6346.6|6350.6|6344.6|6352.6|6346.6|6348.6|6342.6|178
1718297400000|2024-06-13 16:50:00|6351.6|6345.6|6357.6|6351.6|6357.6|6351.6|6351.6|6345.6|67
1718297700000|2024-06-13 16:55:00|6356.6|6350.6|6355.6|6349.6|6356.6|6350.6|6354.6|6348.6|82
1718298000000|2024-06-13 17:00:00|6356.6|6350.6|6356.6|6350.6|6358.6|6352.6|6354.6|6348.6|93
1718298300000|2024-06-13 17:05:00|6357.6|6351.6|6356.6|6350.6|6359.6|6353.6|6355.6|6349.6|70
1718298600000|2024-06-13 17:10:00|6357.6|6351.6|6359.6|6353.6|6359.6|6353.6|6356.6|6350.6|57
1718298900000|2024-06-13 17:15:00|6357.6|6351.6|6355.6|6349.6|6357.6|6351.6|6354.6|6348.6|28
1718299200000|2024-06-13 17:20:00|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6353.6|6347.6|105
1718299500000|2024-06-13 17:25:00|6357.6|6351.6|6356.6|6350.6|6358.6|6352.6|6356.6|6350.6|107
1718299800000|2024-06-13 17:30:00|6357.6|6351.6|6356.6|6350.6|6358.6|6352.6|6355.6|6349.6|52
1718300100000|2024-06-13 17:35:00|6357.6|6351.6|6355.6|6349.6|6357.6|6351.6|6353.6|6347.6|46
1718300400000|2024-06-13 17:40:00|6354.6|6348.6|6357.6|6351.6|6358.6|6352.6|6354.6|6348.6|86
1718300700000|2024-06-13 17:45:00|6358.6|6352.6|6357.6|6351.6|6358.6|6352.6|6356.6|6350.6|37
1718301000000|2024-06-13 17:50:00|6359.6|6353.6|6362.6|6356.6|6362.6|6356.6|6358.6|6352.6|80
1718301300000|2024-06-13 17:55:00|6363.6|6357.6|6364.6|6358.6|6364.6|6358.6|6360.6|6354.6|349
1718301600000|2024-06-13 18:00:00|6363.6|6357.6|6362.6|6356.6|6364.6|6358.6|6362.6|6356.6|34
1718301900000|2024-06-13 18:05:00|6363.6|6357.6|6366.6|6360.6|6366.6|6360.6|6363.6|6357.6|47
1718302200000|2024-06-13 18:10:00|6365.6|6359.6|6362.6|6356.6|6366.6|6360.6|6361.6|6355.6|80
1718302500000|2024-06-13 18:15:00|6361.6|6355.6|6361.6|6355.6|6362.6|6356.6|6361.6|6355.6|26
1718302800000|2024-06-13 18:20:00|6362.6|6356.6|6361.6|6355.6|6363.6|6357.6|6361.6|6355.6|302
1718303100000|2024-06-13 18:25:00|6362.6|6356.6|6360.6|6354.6|6362.6|6356.6|6360.6|6354.6|49
1718303400000|2024-06-13 18:30:00|6361.6|6355.6|6361.6|6355.6|6362.6|6356.6|6359.6|6353.6|89
1718303700000|2024-06-13 18:35:00|6362.6|6356.6|6360.6|6354.6|6363.6|6357.6|6360.6|6354.6|72
1718304000000|2024-06-13 18:40:00|6359.6|6353.6|6365.6|6359.6|6365.6|6359.6|6359.6|6353.6|99
1718304300000|2024-06-13 18:45:00|6366.6|6360.6|6367.6|6361.6|6367.6|6361.6|6365.6|6359.6|110
1718304600000|2024-06-13 18:50:00|6366.6|6360.6|6368.6|6362.6|6369.6|6363.6|6365.6|6359.6|124
1718304900000|2024-06-13 18:55:00|6367.6|6361.6|6372.5|6354.5|6372.5|6364.6|6364.6|6354.5|129
1718305200000|2024-06-13 19:00:00|6372.4|6354.4|6376|6358|6376.2|6358.2|6372.2|6354.2|3
1718305500000|2024-06-13 19:05:00|6376.1|6358.1|6378.5|6360.5|6378.7|6360.7|6376.1|6358.1|0
1718305800000|2024-06-13 19:10:00|6378.4|6360.4|6377.7|6359.7|6378.6|6360.6|6377.7|6359.7|0
1718306100000|2024-06-13 19:15:00|6377.8|6359.8|6376.5|6358.5|6377.9|6359.9|6375.9|6357.9|0
1718306400000|2024-06-13 19:20:00|6376.6|6358.6|6378.2|6360.2|6378.7|6360.7|6376.5|6358.5|0
1718306700000|2024-06-13 19:25:00|6378.3|6360.3|6380.5|6362.5|6381.6|6363.6|6378.1|6360.1|0
1718307000000|2024-06-13 19:30:00|6379.6|6361.6|6378.6|6360.6|6379.7|6361.7|6376.4|6358.4|0
1718307300000|2024-06-13 19:35:00|6378.7|6360.7|6378.1|6360.1|6379|6361|6376.6|6358.6|0
1718307600000|2024-06-13 19:40:00|6378.2|6360.2|6378.3|6360.3|6381.2|6363.2|6377.2|6359.2|0
1718307900000|2024-06-13 19:45:00|6378.2|6360.2|6375.7|6357.7|6378.6|6360.6|6375.7|6357.7|0
1718308200000|2024-06-13 19:50:00|6375.8|6357.8|6374.1|6356.1|6376.7|6358.7|6372.9|6354.9|0
1718308500000|2024-06-13 19:55:00|6374.2|6356.2|6370.7|6352.7|6377.6|6359.6|6370.7|6352.7|0
1718308800000|2024-06-13 20:00:00|6371|6353|6372.3|6354.3|6372.7|6354.7|6370.3|6352.3|0
1718309100000|2024-06-13 20:05:00|6372.4|6354.4|6371.1|6353.1|6375.9|6357.9|6371.1|6353.1|0
1718309400000|2024-06-13 20:10:00|6371.3|6353.3|6371.1|6353.1|6371.9|6353.9|6370.7|6352.7|0
1718309700000|2024-06-13 20:15:00|6371.3|6353.3|6371.3|6353.3|6371.6|6353.6|6370.5|6352.5|0
1718310000000|2024-06-13 20:20:00|6371.2|6353.2|6371.3|6353.3|6371.9|6353.9|6371.1|6353.1|0
1718310300000|2024-06-13 20:25:00|6371.5|6353.5|6371.9|6353.9|6371.9|6353.9|6371.5|6353.5|0
1718310600000|2024-06-13 20:30:00|6371.5|6353.5|6371.5|6353.5|6372.1|6354.1|6371.3|6353.3|0
1718310900000|2024-06-13 20:35:00|6371.3|6353.3|6370.3|6352.3|6371.7|6353.7|6370.3|6352.3|0
1718311200000|2024-06-13 20:40:00|6370.5|6352.5|6370|6352|6370.5|6352.5|6369.8|6351.8|0
1718311500000|2024-06-13 20:45:00|6369.9|6351.9|6369.4|6351.4|6369.9|6351.9|6369.2|6351.2|0
1718311800000|2024-06-13 20:50:00|6369.2|6351.2|6370|6352|6370.1|6352.1|6369.2|6351.2|0
1718312100000|2024-06-13 20:55:00|6369.9|6351.9|6370.4|6352.4|6371.1|6353.1|6369.8|6351.8|0
1718312400000|2024-06-13 21:00:00|6370.6|6352.6|6370.7|6352.7|6370.9|6352.9|6370.5|6352.5|0
1718312700000|2024-06-13 21:05:00|6370.6|6352.6|6371|6353|6371|6353|6370.6|6352.6|0
1718313000000|2024-06-13 21:10:00|6370.7|6352.7|6371.1|6353.1|6371.6|6353.6|6370.6|6352.6|0
1718313300000|2024-06-13 21:15:00|6371|6353|6371.1|6353.1|6371.1|6353.1|6371|6353|0
1718313600000|2024-06-13 21:20:00|6371|6353|6371.1|6353.1|6371.1|6353.1|6371|6353|0
1718313900000|2024-06-13 21:25:00|6371.4|6353.4|6371.2|6353.2|6371.4|6353.4|6371.1|6353.1|0
1718315100000|2024-06-13 21:45:00|6371.1|6353.1|6371|6353|6371.2|6353.2|6370.9|6352.9|0
1718315400000|2024-06-13 21:50:00|6371.1|6353.1|6371|6353|6371.2|6353.2|6371|6353|0
1718315700000|2024-06-13 21:55:00|6371.1|6353.1|6371|6353|6371.2|6353.2|6371|6353|0
1718316000000|2024-06-13 22:00:00|6371.3|6353.3|6368.7|6350.7|6371.3|6353.3|6368.5|6350.5|0
1718316300000|2024-06-13 22:05:00|6368.9|6350.9|6370|6352|6370.3|6352.3|6368.4|6350.4|0
1718316600000|2024-06-13 22:10:00|6370.1|6352.1|6370.9|6352.9|6371.3|6353.3|6369.9|6351.9|0
1718316900000|2024-06-13 22:15:00|6370.7|6352.7|6371.1|6353.1|6371.5|6353.5|6370.5|6352.5|0
1718317200000|2024-06-13 22:20:00|6371|6353|6372.2|6354.2|6372.2|6354.2|6371|6353|0
1718317500000|2024-06-13 22:25:00|6372.4|6354.4|6371.7|6353.7|6372.6|6354.6|6371.7|6353.7|0
1718317800000|2024-06-13 22:30:00|6371.6|6353.6|6372.2|6354.2|6372.2|6354.2|6371.3|6353.3|0
1718318100000|2024-06-13 22:35:00|6372|6354|6371.8|6353.8|6372|6354|6371.6|6353.6|0
1718318400000|2024-06-13 22:40:00|6372|6354|6372.2|6354.2|6372.2|6354.2|6371.8|6353.8|0
1718318700000|2024-06-13 22:45:00|6372.4|6354.4|6372.2|6354.2|6372.8|6354.8|6372.2|6354.2|0
1718319000000|2024-06-13 22:50:00|6372.1|6354.1|6372|6354|6372.1|6354.1|6371.6|6353.6|0
1718319300000|2024-06-13 22:55:00|6372.2|6354.2|6371.8|6353.8|6372.2|6354.2|6371.6|6353.6|0
1718319600000|2024-06-13 23:00:00|6371.9|6353.9|6371.3|6353.3|6372.3|6354.3|6371.3|6353.3|0
1718319900000|2024-06-13 23:05:00|6371.2|6353.2|6371.1|6353.1|6371.3|6353.3|6370.6|6352.6|0
1718320200000|2024-06-13 23:10:00|6371|6353|6371.3|6353.3|6371.3|6353.3|6370.6|6352.6|0
1718320500000|2024-06-13 23:15:00|6371.6|6353.6|6372.2|6354.2|6372.4|6354.4|6371.3|6353.3|0
1718320800000|2024-06-13 23:20:00|6372.3|6354.3|6372.4|6354.4|6372.4|6354.4|6372.2|6354.2|0
1718321100000|2024-06-13 23:25:00|6372.2|6354.2|6372.4|6354.4|6372.6|6354.6|6372.2|6354.2|0
1718321400000|2024-06-13 23:30:00|6372.6|6354.6|6372.8|6354.8|6372.8|6354.8|6372.2|6354.2|0
1718321700000|2024-06-13 23:35:00|6372.6|6354.6|6372|6354|6372.7|6354.7|6372|6354|0
1718322000000|2024-06-13 23:40:00|6371.9|6353.9|6372.6|6354.6|6372.6|6354.6|6371.8|6353.8|0
1718322300000|2024-06-13 23:45:00|6372.8|6354.8|6373.2|6355.2|6373.4|6355.4|6372.2|6354.2|0
1718322600000|2024-06-13 23:50:00|6373|6355|6372.7|6354.7|6373.2|6355.2|6372.4|6354.4|0
1718322900000|2024-06-13 23:55:00|6372.6|6354.6|6372.8|6354.8|6373.2|6355.2|6372.6|6354.6|0
1718323200000|2024-06-14 00:00:00|6372.3|6354.3|6373.5|6355.5|6373.7|6355.7|6371.9|6353.9|0
1718323500000|2024-06-14 00:05:00|6373.6|6355.6|6372.5|6354.5|6373.6|6355.6|6372.5|6354.5|0
1718323800000|2024-06-14 00:10:00|6372.4|6354.4|6372.6|6354.6|6372.8|6354.8|6371.9|6353.9|0
1718324100000|2024-06-14 00:15:00|6372.5|6354.5|6372.3|6354.3|6373.1|6355.1|6372|6354|0
1718324400000|2024-06-14 00:20:00|6372.4|6354.4|6372.9|6354.9|6373.2|6355.2|6372.4|6354.4|0
1718324700000|2024-06-14 00:25:00|6373|6355|6373|6355|6373.4|6355.4|6372.7|6354.7|0
1718325000000|2024-06-14 00:30:00|6373|6355|6372.7|6354.7|6373.1|6355.1|6372.4|6354.4|0
1718325300000|2024-06-14 00:35:00|6372.8|6354.8|6372.7|6354.7|6372.8|6354.8|6372.5|6354.5|0
1718325600000|2024-06-14 00:40:00|6372.5|6354.5|6372.3|6354.3|6372.7|6354.7|6372.3|6354.3|0
1718325900000|2024-06-14 00:45:00|6372.5|6354.5|6372.3|6354.3|6372.7|6354.7|6372|6354|0
1718326200000|2024-06-14 00:50:00|6372.4|6354.4|6372.7|6354.7|6373.3|6355.3|6372.4|6354.4|0
1718326500000|2024-06-14 00:55:00|6372.8|6354.8|6372.2|6354.2|6372.8|6354.8|6372.1|6354.1|0
1718326800000|2024-06-14 01:00:00|6372|6354|6377.2|6359.2|6377.4|6359.4|6371.8|6353.8|0
1718327100000|2024-06-14 01:05:00|6377.4|6359.4|6377.4|6359.4|6377.5|6359.5|6376.9|6358.9|0
1718327400000|2024-06-14 01:10:00|6377.3|6359.3|6377.8|6359.8|6377.8|6359.8|6377.2|6359.2|0
1718327700000|2024-06-14 01:15:00|6378.1|6360.1|6370.2|6364.2|6378.1|6367.2|6354.2|6348.2|2620
1718328000000|2024-06-14 01:20:00|6371.2|6365.2|6368.2|6362.2|6372.2|6366.2|6359.2|6353.2|1325
1718328300000|2024-06-14 01:25:00|6369.2|6363.2|6365.2|6359.2|6371.2|6365.2|6362.2|6356.2|1163
1718328600000|2024-06-14 01:30:00|6368.2|6362.2|6362.2|6356.2|6380.2|6374.2|6355.2|6349.2|6312
1718328900000|2024-06-14 01:35:00|6361.2|6355.2|6375.2|6369.2|6386.2|6380.2|6354.2|6348.2|3672
1718329200000|2024-06-14 01:40:00|6376.2|6370.2|6385.2|6379.2|6402.2|6396.2|6376.2|6370.2|2419
1718329500000|2024-06-14 01:45:00|6384.2|6378.2|6407.2|6401.2|6412.2|6406.2|6381.2|6375.2|2242
1718329800000|2024-06-14 01:50:00|6405.2|6399.2|6422.2|6416.2|6431.2|6425.2|6405.2|6399.2|2390
1718330100000|2024-06-14 01:55:00|6421.2|6415.2|6430.2|6424.2|6430.2|6424.2|6416.2|6410.2|1425
1718330400000|2024-06-14 02:00:00|6429.2|6423.2|6409.2|6403.2|6431.2|6425.2|6407.2|6401.2|1924
1718330700000|2024-06-14 02:05:00|6410.2|6404.2|6421.2|6415.2|6428.2|6422.2|6409.2|6403.2|1403
1718331000000|2024-06-14 02:10:00|6420.2|6414.2|6410.2|6404.2|6429.2|6423.2|6406.2|6400.2|1742
1718331300000|2024-06-14 02:15:00|6409.2|6403.2|6394.2|6388.2|6411.2|6405.2|6394.2|6388.2|1233
1718331600000|2024-06-14 02:20:00|6395.2|6389.2|6385.2|6379.2|6395.2|6389.2|6373.2|6367.2|1964
1718331900000|2024-06-14 02:25:00|6384.2|6378.2|6382.2|6376.2|6390.2|6384.2|6375.2|6369.2|1486
1718332200000|2024-06-14 02:30:00|6383.2|6377.2|6387.2|6381.2|6390.2|6384.2|6371.2|6365.2|1257
1718332500000|2024-06-14 02:35:00|6386.2|6380.2|6378.2|6372.2|6388.2|6382.2|6376.2|6370.2|1277
1718332800000|2024-06-14 02:40:00|6377.2|6371.2|6379.2|6373.2|6384.2|6378.2|6372.2|6366.2|1074
1718333100000|2024-06-14 02:45:00|6378.2|6372.2|6384.2|6378.2|6384.2|6378.2|6373.2|6367.2|1067
1718333400000|2024-06-14 02:50:00|6383.2|6377.2|6388.2|6382.2|6389.2|6383.2|6381.2|6375.2|1056
1718333700000|2024-06-14 02:55:00|6389.2|6383.2|6387.2|6381.2|6391.2|6385.2|6381.2|6375.2|677
1718334000000|2024-06-14 03:00:00|6386.2|6380.2|6388.2|6382.2|6392.2|6386.2|6383.2|6377.2|722
1718334300000|2024-06-14 03:05:00|6387.2|6381.2|6393.2|6387.2|6398.2|6392.2|6386.2|6380.2|7201
1718334600000|2024-06-14 03:10:00|6394.2|6388.2|6408.2|6402.2|6411.2|6405.2|6394.2|6388.2|764
1718334900000|2024-06-14 03:15:00|6409.2|6403.2|6416.2|6410.2|6418.2|6412.2|6408.2|6402.2|1076
1718335200000|2024-06-14 03:20:00|6414.2|6408.2|6400.2|6394.2|6415.2|6409.2|6397.2|6391.2|1054
1718335500000|2024-06-14 03:25:00|6399.2|6393.2|6396.2|6390.2|6402.2|6396.2|6394.2|6388.2|723
1718335800000|2024-06-14 03:30:00|6394.2|6388.2|6387.2|6381.2|6399.2|6393.2|6387.2|6381.2|629
1718336100000|2024-06-14 03:35:00|6386.2|6380.2|6385.2|6379.2|6389.2|6383.2|6384.2|6378.2|1495
1718336400000|2024-06-14 03:40:00|6386.2|6380.2|6383.2|6377.2|6386.2|6380.2|6382.2|6376.2|556
1718336700000|2024-06-14 03:45:00|6382.2|6376.2|6383.2|6377.2|6384.2|6378.2|6380.2|6374.2|590
1718337000000|2024-06-14 03:50:00|6384.2|6378.2|6380.2|6374.2|6384.2|6378.2|6379.2|6373.2|483
1718337300000|2024-06-14 03:55:00|6379.2|6373.2|6383.2|6377.2|6383.2|6377.2|6379.2|6373.2|857
1718337600000|2024-06-14 04:00:00|6388.2|6370.2|6388|6370|6388.2|6370.2|6388|6370|15
1718337900000|2024-06-14 04:05:00|6387.9|6369.9|6387.6|6369.6|6387.9|6369.9|6387.6|6369.6|0
1718338500000|2024-06-14 04:15:00|6387.8|6369.8|6387.3|6369.3|6387.8|6369.8|6387.3|6369.3|0
1718338800000|2024-06-14 04:20:00|6387.2|6369.2|6387.3|6369.3|6387.3|6369.3|6387|6369|0
1718339100000|2024-06-14 04:25:00|6387.4|6369.4|6387.4|6369.4|6387.4|6369.4|6387.3|6369.3|0
1718339400000|2024-06-14 04:30:00|6387.3|6369.3|6386.4|6368.4|6387.4|6369.4|6386.4|6368.4|0
1718339700000|2024-06-14 04:35:00|6386.6|6368.6|6387.2|6369.2|6387.2|6369.2|6386.6|6368.6|0
1718340000000|2024-06-14 04:40:00|6387.1|6369.1|6386.9|6368.9|6387.5|6369.5|6386.9|6368.9|0
1718340300000|2024-06-14 04:45:00|6386.7|6368.7|6386.7|6368.7|6386.9|6368.9|6386.5|6368.5|0
1718340600000|2024-06-14 04:50:00|6386.9|6368.9|6387|6369|6387|6369|6386.7|6368.7|0
1718340900000|2024-06-14 04:55:00|6386.9|6368.9|6386.9|6368.9|6387|6369|6386.8|6368.8|0
1718341200000|2024-06-14 05:00:00|6387|6369|6377.4|6371.4|6388.4|6382.4|6376.4|6368.9|1617
1718341500000|2024-06-14 05:05:00|6378.4|6372.4|6370.4|6364.4|6378.4|6372.4|6365.4|6359.4|1383
1718341800000|2024-06-14 05:10:00|6371.4|6365.4|6376.4|6370.4|6379.4|6373.4|6368.4|6362.4|1375
1718342100000|2024-06-14 05:15:00|6377.4|6371.4|6382.4|6376.4|6387.4|6381.4|6377.4|6371.4|934
1718342400000|2024-06-14 05:20:00|6383.4|6377.4|6388.4|6382.4|6391.4|6385.4|6380.4|6374.4|893
1718342700000|2024-06-14 05:25:00|6389.4|6383.4|6391.4|6385.4|6398.4|6392.4|6386.4|6380.4|862
1718343000000|2024-06-14 05:30:00|6390.4|6384.4|6383.4|6377.4|6394.4|6388.4|6382.4|6376.4|907
1718343300000|2024-06-14 05:35:00|6384.4|6378.4|6395.4|6389.4|6397.4|6391.4|6384.4|6378.4|1443
1718343600000|2024-06-14 05:40:00|6396.4|6390.4|6402.4|6396.4|6402.4|6396.4|6395.4|6389.4|803
1718343900000|2024-06-14 05:45:00|6401.4|6395.4|6396.4|6390.4|6403.4|6397.4|6391.4|6385.4|713
1718344200000|2024-06-14 05:50:00|6395.4|6389.4|6382.4|6376.4|6396.4|6390.4|6381.4|6375.4|803
1718344500000|2024-06-14 05:55:00|6381.4|6375.4|6389.4|6383.4|6389.4|6383.4|6377.4|6371.4|744
1718344800000|2024-06-14 06:00:00|6388.4|6382.4|6388.4|6382.4|6391.4|6385.4|6382.4|6376.4|646
1718345100000|2024-06-14 06:05:00|6389.4|6383.4|6391.4|6385.4|6392.4|6386.4|6386.4|6380.4|701
1718345400000|2024-06-14 06:10:00|6392.4|6386.4|6382.4|6376.4|6393.4|6387.4|6381.4|6375.4|684
1718345700000|2024-06-14 06:15:00|6381.4|6375.4|6390.4|6384.4|6391.4|6385.4|6381.4|6375.4|620
1718346000000|2024-06-14 06:20:00|6389.4|6383.4|6384.4|6378.4|6395.4|6389.4|6383.4|6377.4|617
1718346300000|2024-06-14 06:25:00|6383.4|6377.4|6390.4|6384.4|6390.4|6384.4|6380.4|6374.4|571
1718346600000|2024-06-14 06:30:00|6391.4|6385.4|6398.4|6392.4|6400.4|6394.4|6390.4|6384.4|819
1718346900000|2024-06-14 06:35:00|6399.4|6393.4|6404.4|6398.4|6407.4|6401.4|6398.4|6392.4|967
1718347200000|2024-06-14 06:40:00|6403.4|6397.4|6398.4|6392.4|6405.4|6399.4|6397.4|6391.4|862
1718347500000|2024-06-14 06:45:00|6397.4|6391.4|6393.4|6387.4|6398.4|6392.4|6389.4|6383.4|850
1718347800000|2024-06-14 06:50:00|6391.4|6385.4|6394.4|6388.4|6394.4|6388.4|6385.4|6379.4|1020
1718348100000|2024-06-14 06:55:00|6393.4|6387.4|6396.4|6390.4|6396.4|6390.4|6391.4|6385.4|730
1718348400000|2024-06-14 07:00:00|6397.4|6391.4|6401.4|6395.4|6404.4|6398.4|6397.4|6391.4|845
1718348700000|2024-06-14 07:05:00|6400.4|6394.4|6396.4|6390.4|6401.4|6395.4|6393.4|6387.4|1254
1718349000000|2024-06-14 07:10:00|6395.4|6389.4|6388.4|6382.4|6397.4|6391.4|6386.4|6380.4|1132
1718349300000|2024-06-14 07:15:00|6387.4|6381.4|6386.4|6380.4|6391.4|6385.4|6383.4|6377.4|788
1718349600000|2024-06-14 07:20:00|6385.4|6379.4|6385.4|6379.4|6388.4|6382.4|6384.4|6378.4|398
1718349900000|2024-06-14 07:25:00|6384.4|6378.4|6388.4|6382.4|6390.4|6384.4|6384.4|6378.4|702
1718350200000|2024-06-14 07:30:00|6387.4|6381.4|6385.4|6379.4|6388.4|6382.4|6383.4|6377.4|638
1718350500000|2024-06-14 07:35:00|6384.4|6378.4|6379.4|6373.4|6385.4|6379.4|6379.4|6373.4|589
1718350800000|2024-06-14 07:40:00|6378.4|6372.4|6381.4|6375.4|6383.4|6377.4|6377.4|6371.4|837
1718351100000|2024-06-14 07:45:00|6380.4|6374.4|6379.4|6373.4|6381.4|6375.4|6375.4|6369.4|1101
1718351400000|2024-06-14 07:50:00|6380.4|6374.4|6379.4|6373.4|6382.4|6376.4|6378.4|6372.4|1746
1718351700000|2024-06-14 07:55:00|6378.4|6372.4|6379.4|6373.4|6382.4|6376.4|6375.4|6369.4|1401
1718352000000|2024-06-14 08:00:00|6378.4|6372.4|6370.4|6364.4|6381.4|6375.4|6370.4|6364.4|1807
1718352300000|2024-06-14 08:05:00|6371.4|6365.4|6364.4|6358.4|6372.4|6366.4|6358.4|6352.4|4029
1718352600000|2024-06-14 08:10:00|6363.4|6357.4|6368.4|6362.4|6370.4|6364.4|6361.4|6355.4|2056
1718352900000|2024-06-14 08:15:00|6369.4|6363.4|6371.4|6365.4|6372.4|6366.4|6367.4|6361.4|2815
1718353200000|2024-06-14 08:20:00|6370.4|6364.4|6369.4|6363.4|6371.4|6365.4|6368.4|6362.4|961
1718353500000|2024-06-14 08:25:00|6370.4|6364.4|6370.4|6364.4|6373.4|6367.4|6368.4|6362.4|1074
1718353800000|2024-06-14 08:30:00|6376|6358|6376.2|6358.2|6378.4|6360.4|6375.4|6357.4|1
1718354100000|2024-06-14 08:35:00|6376.4|6358.4|6377.8|6359.8|6378|6360|6376.1|6358.1|0
1718354400000|2024-06-14 08:40:00|6378|6360|6377.2|6359.2|6379|6361|6376.4|6358.4|392
1718354700000|2024-06-14 08:45:00|6377|6359|6375.5|6357.5|6377|6359|6374.9|6356.9|0
1718355000000|2024-06-14 08:50:00|6375.6|6357.6|6375.1|6357.1|6376.8|6358.8|6374.6|6356.6|0
1718355300000|2024-06-14 08:55:00|6375|6357|6374|6356|6375.9|6357.9|6373.9|6355.9|0
1718355600000|2024-06-14 09:00:00|6374.1|6356.1|6375.5|6357.5|6375.8|6357.8|6373.8|6355.8|0
1718355900000|2024-06-14 09:05:00|6375.4|6357.4|6372.2|6354.2|6375.4|6357.4|6370.8|6352.8|0
1718356200000|2024-06-14 09:10:00|6372.4|6354.4|6372.4|6354.4|6373.2|6355.2|6371.6|6353.6|0
1718356500000|2024-06-14 09:15:00|6372.3|6354.3|6364.4|6358.4|6372.3|6360.4|6362.4|6354.3|285
1718356800000|2024-06-14 09:20:00|6363.4|6357.4|6363.4|6357.4|6367.4|6361.4|6362.4|6356.4|338
1718357100000|2024-06-14 09:25:00|6364.4|6358.4|6354.4|6348.4|6366.4|6360.4|6354.4|6348.4|513
1718357400000|2024-06-14 09:30:00|6353.4|6347.4|6344.4|6338.4|6353.4|6347.4|6339.4|6333.4|612
1718357700000|2024-06-14 09:35:00|6345.4|6339.4|6343.4|6337.4|6346.4|6340.4|6340.4|6334.4|359
1718358000000|2024-06-14 09:40:00|6342.4|6336.4|6340.4|6334.4|6345.4|6339.4|6340.4|6334.4|250
1718358300000|2024-06-14 09:45:00|6341.4|6335.4|6344.4|6338.4|6346.4|6340.4|6340.4|6334.4|185
1718358600000|2024-06-14 09:50:00|6343.4|6337.4|6342.4|6336.4|6345.4|6339.4|6340.4|6334.4|236
1718358900000|2024-06-14 09:55:00|6343.4|6337.4|6340.4|6334.4|6343.4|6337.4|6338.4|6332.4|281
1718359200000|2024-06-14 10:00:00|6339.9|6333.9|6328.9|6322.9|6339.9|6333.9|6327.9|6321.9|377
1718359500000|2024-06-14 10:05:00|6329.4|6323.4|6332.9|6326.9|6334.9|6328.9|6327.9|6321.9|365
1718359800000|2024-06-14 10:10:00|6333.9|6327.9|6326.9|6320.9|6334.9|6328.9|6326.9|6320.9|122
1718360100000|2024-06-14 10:15:00|6326.4|6320.4|6329.4|6323.4|6330.9|6324.9|6325.4|6319.4|115
1718360400000|2024-06-14 10:20:00|6329.9|6323.9|6327.9|6321.9|6329.9|6323.9|6324.9|6318.9|235
1718360700000|2024-06-14 10:25:00|6328.9|6322.9|6327.9|6321.9|6328.9|6322.9|6323.9|6317.9|383
1718361000000|2024-06-14 10:30:00|6328.4|6322.4|6328.9|6322.9|6329.9|6323.9|6326.9|6320.9|145
1718361300000|2024-06-14 10:35:00|6329.9|6323.9|6333.9|6327.9|6335.9|6329.9|6329.9|6323.9|165
1718361600000|2024-06-14 10:40:00|6334.4|6328.4|6334.4|6328.4|6335.9|6329.9|6333.9|6327.9|165
1718361900000|2024-06-14 10:45:00|6334.9|6328.9|6333.9|6327.9|6335.4|6329.4|6333.9|6327.9|66
1718362200000|2024-06-14 10:50:00|6334.4|6328.4|6334.9|6328.9|6335.9|6329.9|6333.9|6327.9|163
1718362500000|2024-06-14 10:55:00|6335.4|6329.4|6333.9|6327.9|6335.9|6329.9|6329.9|6323.9|188
1718362800000|2024-06-14 11:00:00|6334.4|6328.4|6333.4|6327.4|6334.9|6328.9|6331.9|6325.9|114
1718363100000|2024-06-14 11:05:00|6333.9|6327.9|6330.4|6324.4|6333.9|6327.9|6327.9|6321.9|416
1718363400000|2024-06-14 11:10:00|6330.9|6324.9|6330.4|6324.4|6332.4|6326.4|6327.9|6321.9|241
1718363700000|2024-06-14 11:15:00|6330.9|6324.9|6325.9|6319.9|6330.9|6324.9|6325.9|6319.9|193
1718364000000|2024-06-14 11:20:00|6324.9|6318.9|6329.9|6323.9|6330.9|6324.9|6324.9|6318.9|168
1718364300000|2024-06-14 11:25:00|6329.4|6323.4|6335.9|6329.9|6335.9|6329.9|6329.4|6323.4|149
1718364600000|2024-06-14 11:30:00|6336.4|6330.4|6340.9|6334.9|6340.9|6334.9|6335.4|6329.4|221
1718364900000|2024-06-14 11:35:00|6340.4|6334.4|6336.9|6330.9|6341.9|6335.9|6336.9|6330.9|210
1718365200000|2024-06-14 11:40:00|6335.9|6329.9|6336.4|6330.4|6337.9|6331.9|6335.9|6329.9|110
1718365500000|2024-06-14 11:45:00|6336.9|6330.9|6338.4|6332.4|6338.9|6332.9|6334.9|6328.9|111
1718365800000|2024-06-14 11:50:00|6337.9|6331.9|6337.9|6331.9|6338.4|6332.4|6335.9|6329.9|60
1718366100000|2024-06-14 11:55:00|6336.9|6330.9|6332.9|6326.9|6337.9|6331.9|6330.9|6324.9|82
1718366400000|2024-06-14 12:00:00|6333.4|6327.4|6332.4|6326.4|6334.9|6328.9|6329.4|6323.4|105
1718366700000|2024-06-14 12:05:00|6331.9|6325.9|6332.4|6326.4|6336.9|6330.9|6329.9|6323.9|98
1718367000000|2024-06-14 12:10:00|6331.9|6325.9|6330.9|6324.9|6333.9|6327.9|6330.9|6324.9|104
1718367300000|2024-06-14 12:15:00|6331.4|6325.4|6329.9|6323.9|6333.4|6327.4|6328.9|6322.9|86
1718367600000|2024-06-14 12:20:00|6330.4|6324.4|6333.9|6327.9|6333.9|6327.9|6329.9|6323.9|54
1718367900000|2024-06-14 12:25:00|6333.4|6327.4|6329.9|6323.9|6333.9|6327.9|6329.4|6323.4|56
1718368200000|2024-06-14 12:30:00|6330.4|6324.4|6327.4|6321.4|6333.4|6327.4|6325.4|6319.4|168
1718368500000|2024-06-14 12:35:00|6326.9|6320.9|6330.4|6324.4|6330.9|6324.9|6324.9|6318.9|179
1718368800000|2024-06-14 12:40:00|6330.9|6324.9|6332.4|6326.4|6332.9|6326.9|6327.4|6321.4|91
1718369100000|2024-06-14 12:45:00|6332.9|6326.9|6333.9|6327.9|6337.9|6331.9|6332.9|6326.9|68
1718369400000|2024-06-14 12:50:00|6334.4|6328.4|6332.9|6326.9|6334.9|6328.9|6330.9|6324.9|63
1718369700000|2024-06-14 12:55:00|6333.9|6327.9|6335.4|6329.4|6337.4|6331.4|6333.9|6327.9|49
1718370000000|2024-06-14 13:00:00|6335.9|6329.9|6333.9|6327.9|6337.9|6331.9|6332.9|6326.9|91
1718370300000|2024-06-14 13:05:00|6334.4|6328.4|6332.9|6326.9|6336.9|6330.9|6332.4|6326.4|93
1718370600000|2024-06-14 13:10:00|6332.4|6326.4|6332.9|6326.9|6334.9|6328.9|6331.9|6325.9|93
1718370900000|2024-06-14 13:15:00|6333.4|6327.4|6330.4|6324.4|6333.9|6327.9|6329.9|6323.9|53
1718371200000|2024-06-14 13:20:00|6330.9|6324.9|6329.9|6323.9|6330.9|6324.9|6327.9|6321.9|90
1718371500000|2024-06-14 13:25:00|6330.4|6324.4|6330.9|6324.9|6334.4|6328.4|6329.9|6323.9|112
1718371800000|2024-06-14 13:30:00|6331.4|6325.4|6327.9|6321.9|6333.4|6327.4|6318.9|6312.9|831
1718372100000|2024-06-14 13:35:00|6328.4|6322.4|6335.9|6329.9|6338.9|6332.9|6327.9|6321.9|446
1718372400000|2024-06-14 13:40:00|6335.4|6329.4|6332.9|6326.9|6342.9|6336.9|6331.9|6325.9|279
1718372700000|2024-06-14 13:45:00|6332.4|6326.4|6325.9|6319.9|6337.9|6331.9|6324.9|6318.9|348
1718373000000|2024-06-14 13:50:00|6325.4|6319.4|6321.9|6315.9|6325.4|6319.4|6314.9|6308.9|602
1718373300000|2024-06-14 13:55:00|6322.4|6316.4|6327.9|6321.9|6329.4|6323.4|6319.9|6313.9|155
1718373600000|2024-06-14 14:00:00|6327.4|6321.4|6321.4|6315.4|6327.9|6321.9|6317.4|6311.4|142
1718373900000|2024-06-14 14:05:00|6320.9|6314.9|6321.9|6315.9|6324.9|6318.9|6317.9|6311.9|218
1718374200000|2024-06-14 14:10:00|6320.9|6314.9|6315.4|6309.4|6321.9|6315.9|6312.4|6306.4|245
1718374500000|2024-06-14 14:15:00|6314.9|6308.9|6315.9|6309.9|6320.4|6314.4|6314.9|6308.9|215
1718374800000|2024-06-14 14:20:00|6315.4|6309.4|6319.4|6313.4|6319.9|6313.9|6313.9|6307.9|219
1718375100000|2024-06-14 14:25:00|6319.9|6313.9|6316.4|6310.4|6320.9|6314.9|6315.9|6309.9|196
1718375400000|2024-06-14 14:30:00|6316.9|6310.9|6312.9|6306.9|6317.4|6311.4|6311.4|6305.4|157
1718375700000|2024-06-14 14:35:00|6312.4|6306.4|6309.9|6303.9|6312.9|6306.9|6307.9|6301.9|168
1718376000000|2024-06-14 14:40:00|6310.4|6304.4|6311.9|6305.9|6313.9|6307.9|6309.9|6303.9|176
1718376300000|2024-06-14 14:45:00|6312.9|6306.9|6318.9|6312.9|6325.9|6319.9|6311.9|6305.9|381
1718376600000|2024-06-14 14:50:00|6318.4|6312.4|6326.9|6320.9|6327.9|6321.9|6317.9|6311.9|125
1718376900000|2024-06-14 14:55:00|6326.4|6320.4|6328.9|6322.9|6329.9|6323.9|6325.9|6319.9|208
1718377200000|2024-06-14 15:00:00|6329.4|6323.4|6332.9|6326.9|6333.9|6327.9|6326.9|6320.9|220
1718377500000|2024-06-14 15:05:00|6333.4|6327.4|6327.4|6321.4|6333.9|6327.9|6326.4|6320.4|179
1718377800000|2024-06-14 15:10:00|6327.9|6321.9|6332.9|6326.9|6334.9|6328.9|6327.9|6321.9|209
1718378100000|2024-06-14 15:15:00|6332.4|6326.4|6333.9|6327.9|6333.9|6327.9|6330.4|6324.4|182
1718378400000|2024-06-14 15:20:00|6334.4|6328.4|6333.9|6327.9|6335.9|6329.9|6331.9|6325.9|316
1718378700000|2024-06-14 15:25:00|6332.9|6326.9|6330.9|6324.9|6335.4|6329.4|6329.4|6323.4|268
1718379000000|2024-06-14 15:30:00|6329.9|6323.9|6331.4|6325.4|6332.9|6326.9|6329.9|6323.9|275
1718379300000|2024-06-14 15:35:00|6330.9|6324.9|6331.9|6325.9|6333.9|6327.9|6329.9|6323.9|272
1718379600000|2024-06-14 15:40:00|6330.9|6324.9|6328.9|6322.9|6330.9|6324.9|6326.9|6320.9|251
1718379900000|2024-06-14 15:45:00|6327.9|6321.9|6325.9|6319.9|6328.9|6322.9|6324.4|6318.4|118
1718380200000|2024-06-14 15:50:00|6326.4|6320.4|6325.9|6319.9|6327.9|6321.9|6324.9|6318.9|87
1718380500000|2024-06-14 15:55:00|6326.4|6320.4|6328.4|6322.4|6329.9|6323.9|6325.9|6319.9|131
1718380800000|2024-06-14 16:00:00|6327.4|6321.4|6320.4|6314.4|6327.4|6321.4|6320.4|6314.4|64
1718381100000|2024-06-14 16:05:00|6321.4|6315.4|6320.4|6314.4|6321.4|6315.4|6319.4|6313.4|121
1718381400000|2024-06-14 16:10:00|6321.4|6315.4|6323.4|6317.4|6324.4|6318.4|6320.4|6314.4|128
1718381700000|2024-06-14 16:15:00|6322.4|6316.4|6319.4|6313.4|6322.4|6316.4|6319.4|6313.4|65
1718382000000|2024-06-14 16:20:00|6320.4|6314.4|6320.4|6314.4|6321.4|6315.4|6320.4|6314.4|83
1718382300000|2024-06-14 16:25:00|6318.4|6312.4|6313.4|6307.4|6318.4|6312.4|6313.4|6307.4|521
1718382600000|2024-06-14 16:30:00|6314.4|6308.4|6312.4|6306.4|6314.4|6308.4|6312.4|6306.4|118
1718382900000|2024-06-14 16:35:00|6313.4|6307.4|6318.4|6312.4|6318.4|6312.4|6312.4|6306.4|103
1718383200000|2024-06-14 16:40:00|6317.4|6311.4|6319.4|6313.4|6319.4|6313.4|6316.4|6310.4|103
1718383500000|2024-06-14 16:45:00|6320.4|6314.4|6319.4|6313.4|6320.4|6314.4|6318.4|6312.4|134
1718383800000|2024-06-14 16:50:00|6320.4|6314.4|6318.4|6312.4|6321.4|6315.4|6317.4|6311.4|129
1718384100000|2024-06-14 16:55:00|6319.4|6313.4|6319.4|6313.4|6320.4|6314.4|6319.4|6313.4|83
1718384400000|2024-06-14 17:00:00|6320.4|6314.4|6320.4|6314.4|6321.4|6315.4|6319.4|6313.4|100
1718384700000|2024-06-14 17:05:00|6319.4|6313.4|6321.4|6315.4|6321.4|6315.4|6317.4|6311.4|165
1718385000000|2024-06-14 17:10:00|6320.4|6314.4|6320.4|6314.4|6321.4|6315.4|6319.4|6313.4|101
1718385300000|2024-06-14 17:15:00|6321.4|6315.4|6317.4|6311.4|6321.4|6315.4|6317.4|6311.4|64
1718385600000|2024-06-14 17:20:00|6318.4|6312.4|6317.4|6311.4|6321.4|6315.4|6316.4|6310.4|170
1718385900000|2024-06-14 17:25:00|6316.4|6310.4|6318.4|6312.4|6318.4|6312.4|6316.4|6310.4|51
1718386200000|2024-06-14 17:30:00|6317.4|6311.4|6316.4|6310.4|6318.4|6312.4|6315.4|6309.4|94
1718386500000|2024-06-14 17:35:00|6317.4|6311.4|6316.4|6310.4|6317.4|6311.4|6316.4|6310.4|35
1718386800000|2024-06-14 17:40:00|6315.4|6309.4|6315.4|6309.4|6316.4|6310.4|6313.4|6307.4|105
1718387100000|2024-06-14 17:45:00|6314.4|6308.4|6314.4|6308.4|6317.4|6311.4|6312.4|6306.4|82
1718387400000|2024-06-14 17:50:00|6313.4|6307.4|6317.4|6311.4|6317.4|6311.4|6312.4|6306.4|143
1718387700000|2024-06-14 17:55:00|6316.4|6310.4|6311.4|6305.4|6316.4|6310.4|6311.4|6305.4|64
1718388000000|2024-06-14 18:00:00|6312.4|6306.4|6311.4|6305.4|6312.4|6306.4|6310.4|6304.4|61
1718388300000|2024-06-14 18:05:00|6312.4|6306.4|6308.4|6302.4|6313.4|6307.4|6308.4|6302.4|51
1718388600000|2024-06-14 18:10:00|6309.4|6303.4|6309.4|6303.4|6311.4|6305.4|6308.4|6302.4|95
1718388900000|2024-06-14 18:15:00|6308.4|6302.4|6310.4|6304.4|6310.4|6304.4|6307.4|6301.4|84
1718389200000|2024-06-14 18:20:00|6311.4|6305.4|6312.4|6306.4|6314.4|6308.4|6311.4|6305.4|55
1718389500000|2024-06-14 18:25:00|6313.4|6307.4|6311.4|6305.4|6314.4|6308.4|6311.4|6305.4|117
1718389800000|2024-06-14 18:30:00|6310.4|6304.4|6311.4|6305.4|6311.4|6305.4|6309.4|6303.4|120
1718390100000|2024-06-14 18:35:00|6310.4|6304.4|6310.4|6304.4|6310.4|6304.4|6308.4|6302.4|103
1718390400000|2024-06-14 18:40:00|6309.4|6303.4|6313.4|6307.4|6313.4|6307.4|6308.4|6302.4|172
1718390700000|2024-06-14 18:45:00|6314.4|6308.4|6316.4|6310.4|6317.4|6311.4|6314.4|6308.4|234
1718391000000|2024-06-14 18:50:00|6315.4|6309.4|6318.4|6312.4|6319.4|6313.4|6315.4|6309.4|164
1718391300000|2024-06-14 18:55:00|6317.4|6311.4|6322.3|6304.3|6322.3|6313.4|6316.4|6304.3|131
1718391600000|2024-06-14 19:00:00|6322.2|6304.2|6321.9|6303.9|6322.4|6304.4|6320.2|6302.2|0
1718391900000|2024-06-14 19:05:00|6321.8|6303.8|6324.4|6306.4|6325.4|6307.4|6321.7|6303.7|0
1718392200000|2024-06-14 19:10:00|6324.3|6306.3|6324|6306|6326.1|6308.1|6324|6306|0
1718392500000|2024-06-14 19:15:00|6323.9|6305.9|6322.6|6304.6|6324.4|6306.4|6321.5|6303.5|0
1718392800000|2024-06-14 19:20:00|6322.5|6304.5|6322.8|6304.8|6324.3|6306.3|6322.4|6304.4|0
1718393100000|2024-06-14 19:25:00|6322.9|6304.9|6324.6|6306.6|6324.6|6306.6|6322.4|6304.4|0
1718393400000|2024-06-14 19:30:00|6324.4|6306.4|6324.4|6306.4|6324.6|6306.6|6323.2|6305.2|0
1718393700000|2024-06-14 19:35:00|6324.5|6306.5|6326.1|6308.1|6326.6|6308.6|6324.5|6306.5|0
1718394000000|2024-06-14 19:40:00|6326|6308|6326.1|6308.1|6326.4|6308.4|6325.1|6307.1|0
1718394300000|2024-06-14 19:45:00|6326.2|6308.2|6327.9|6309.9|6328|6310|6326|6308|0
1718394600000|2024-06-14 19:50:00|6328|6310|6328|6310|6328.2|6310.2|6326|6308|0
1718394900000|2024-06-14 19:55:00|6327.9|6309.9|6329.7|6311.7|6330.3|6312.3|6326.7|6308.7|0
1718395200000|2024-06-14 20:00:00|6328.9|6310.9|6327.9|6309.9|6329.3|6311.3|6327.9|6309.9|0
1718395500000|2024-06-14 20:05:00|6328.1|6310.1|6326.6|6308.6|6328.3|6310.3|6326.4|6308.4|0
1718395800000|2024-06-14 20:10:00|6326.5|6308.5|6326.8|6308.8|6327.3|6309.3|6326|6308|0
1718396100000|2024-06-14 20:15:00|6326.6|6308.6|6326.8|6308.8|6327.2|6309.2|6326.2|6308.2|0
1718396400000|2024-06-14 20:20:00|6326.7|6308.7|6327|6309|6327|6309|6326.5|6308.5|0
1718396700000|2024-06-14 20:25:00|6327.1|6309.1|6327.2|6309.2|6327.7|6309.7|6326.8|6308.8|0
1718397000000|2024-06-14 20:30:00|6327.3|6309.3|6327.2|6309.2|6327.5|6309.5|6326.8|6308.8|0
1718397300000|2024-06-14 20:35:00|6327.3|6309.3|6327.3|6309.3|6327.5|6309.5|6327.2|6309.2|0
1718397600000|2024-06-14 20:40:00|6327.2|6309.2|6327.2|6309.2|6327.7|6309.7|6327.2|6309.2|0
1718397900000|2024-06-14 20:45:00|6327.3|6309.3|6326.8|6308.8|6327.5|6309.5|6326.7|6308.7|0
1718398200000|2024-06-14 20:50:00|6326.9|6308.9|6326.4|6308.4|6326.9|6308.9|6326.2|6308.2|0
1718398500000|2024-06-14 20:55:00|6326.5|6308.5|6327.4|6309.4|6327.6|6309.6|6326.4|6308.4|0
1718575200000|2024-06-16 22:00:00|6327.6|6309.6|6327.1|6309.1|6328.3|6310.3|6327.1|6309.1|0
1718575500000|2024-06-16 22:05:00|6327.3|6309.3|6328.7|6310.7|6330|6312|6327.2|6309.2|0
1718575800000|2024-06-16 22:10:00|6328.8|6310.8|6329.5|6311.5|6329.5|6311.5|6328.7|6310.7|0
1718576100000|2024-06-16 22:15:00|6329.6|6311.6|6330.4|6312.4|6330.8|6312.8|6329.5|6311.5|0
1718576400000|2024-06-16 22:20:00|6330.5|6312.5|6329.6|6311.6|6330.8|6312.8|6329.6|6311.6|0
1718576700000|2024-06-16 22:25:00|6329.5|6311.5|6330|6312|6330.4|6312.4|6329.5|6311.5|0
1718577000000|2024-06-16 22:30:00|6330.1|6312.1|6331.1|6313.1|6331.5|6313.5|6330|6312|0
1718577300000|2024-06-16 22:35:00|6331|6313|6330.6|6312.6|6331|6313|6330.4|6312.4|0
1718577600000|2024-06-16 22:40:00|6330.7|6312.7|6330.8|6312.8|6331|6313|6330.2|6312.2|0
1718577900000|2024-06-16 22:45:00|6330.7|6312.7|6331.2|6313.2|6331.5|6313.5|6330.7|6312.7|0
1718578200000|2024-06-16 22:50:00|6331.3|6313.3|6331.1|6313.1|6331.7|6313.7|6331|6313|0
1718578500000|2024-06-16 22:55:00|6331.3|6313.3|6331.9|6313.9|6331.9|6313.9|6331.1|6313.1|0
1718578800000|2024-06-16 23:00:00|6331.8|6313.8|6331.1|6313.1|6331.9|6313.9|6331.1|6313.1|0
1718579100000|2024-06-16 23:05:00|6331.2|6313.2|6331.2|6313.2|6331.4|6313.4|6331|6313|0
1718579400000|2024-06-16 23:10:00|6331.1|6313.1|6331.1|6313.1|6331.4|6313.4|6331|6313|0
1718579700000|2024-06-16 23:15:00|6330.3|6312.3|6330.2|6312.2|6330.4|6312.4|6329.4|6311.4|0
1718580000000|2024-06-16 23:20:00|6330.1|6312.1|6330|6312|6331.2|6313.2|6329.8|6311.8|0
1718580300000|2024-06-16 23:25:00|6330.1|6312.1|6329.4|6311.4|6330.2|6312.2|6329.2|6311.2|0
1718580600000|2024-06-16 23:30:00|6330.6|6312.6|6330.9|6312.9|6331.1|6313.1|6330.2|6312.2|0
1718580900000|2024-06-16 23:35:00|6330.8|6312.8|6330.5|6312.5|6330.8|6312.8|6330|6312|0
1718581200000|2024-06-16 23:40:00|6330.4|6312.4|6330.2|6312.2|6330.4|6312.4|6330|6312|0
1718581500000|2024-06-16 23:45:00|6330.1|6312.1|6330|6312|6330.1|6312.1|6329.6|6311.6|0
1718581800000|2024-06-16 23:50:00|6329.8|6311.8|6330.2|6312.2|6330.4|6312.4|6329.6|6311.6|0
1718582100000|2024-06-16 23:55:00|6330|6312|6330.3|6312.3|6330.4|6312.4|6330|6312|0
1718582400000|2024-06-17 00:00:00|6330.4|6312.4|6330.8|6312.8|6330.9|6312.9|6330|6312|0
1718582700000|2024-06-17 00:05:00|6330.7|6312.7|6329.8|6311.8|6330.8|6312.8|6329.6|6311.6|0
1718583000000|2024-06-17 00:10:00|6329.6|6311.6|6329.8|6311.8|6330|6312|6329.2|6311.2|0
1718583300000|2024-06-17 00:15:00|6330|6312|6330.4|6312.4|6331|6313|6329.8|6311.8|0
1718583600000|2024-06-17 00:20:00|6330.5|6312.5|6330.1|6312.1|6330.8|6312.8|6330.1|6312.1|0
1718583900000|2024-06-17 00:25:00|6330|6312|6331.1|6313.1|6331.1|6313.1|6329.9|6311.9|0
1718584200000|2024-06-17 00:30:00|6331.2|6313.2|6331.7|6313.7|6331.7|6313.7|6330.7|6312.7|0
1718584500000|2024-06-17 00:35:00|6331.6|6313.6|6331.2|6313.2|6332.1|6314.1|6331.2|6313.2|0
1718584800000|2024-06-17 00:40:00|6331.3|6313.3|6330.8|6312.8|6331.6|6313.6|6330.8|6312.8|0
1718585100000|2024-06-17 00:45:00|6330.9|6312.9|6331.1|6313.1|6331.3|6313.3|6330.7|6312.7|0
1718585400000|2024-06-17 00:50:00|6331|6313|6331.6|6313.6|6331.8|6313.8|6330.7|6312.7|0
1718585700000|2024-06-17 00:55:00|6331.5|6313.5|6330.7|6312.7|6331.6|6313.6|6330.7|6312.7|0
1718586000000|2024-06-17 01:00:00|6330.5|6312.5|6324|6306|6330.5|6312.5|6324|6306|0
1718586300000|2024-06-17 01:05:00|6324.1|6306.1|6324.2|6306.2|6324.4|6306.4|6323.6|6305.6|0
1718586600000|2024-06-17 01:10:00|6324.4|6306.4|6323.7|6305.7|6324.4|6306.4|6323.7|6305.7|0
1718586900000|2024-06-17 01:15:00|6323.3|6305.3|6329.2|6323.2|6331.2|6325.2|6310.2|6304.2|1986
1718587200000|2024-06-17 01:20:00|6330.2|6324.2|6291.2|6285.2|6332.2|6326.2|6287.2|6281.2|2762
1718587500000|2024-06-17 01:25:00|6292.2|6286.2|6291.2|6285.2|6296.2|6290.2|6283.2|6277.2|1865
1718587800000|2024-06-17 01:30:00|6293.2|6287.2|6330.2|6324.2|6330.2|6324.2|6286.2|6280.2|6494
1718588100000|2024-06-17 01:35:00|6331.2|6325.2|6345.2|6339.2|6349.2|6343.2|6316.2|6310.2|3221
1718588400000|2024-06-17 01:40:00|6344.2|6338.2|6346.2|6340.2|6362.2|6356.2|6341.2|6335.2|2983
1718588700000|2024-06-17 01:45:00|6347.2|6341.2|6379.2|6373.2|6380.2|6374.2|6347.2|6341.2|2204
1718589000000|2024-06-17 01:50:00|6378.2|6372.2|6372.2|6366.2|6379.2|6373.2|6358.2|6352.2|1694
1718589300000|2024-06-17 01:55:00|6371.2|6365.2|6384.2|6378.2|6393.2|6387.2|6368.2|6362.2|2494
1718589600000|2024-06-17 02:00:00|6382.2|6376.2|6387.2|6381.2|6397.2|6391.2|6374.2|6368.2|3534
1718589900000|2024-06-17 02:05:00|6386.2|6380.2|6390.2|6384.2|6395.2|6389.2|6374.2|6368.2|1240
1718590200000|2024-06-17 02:10:00|6389.2|6383.2|6399.2|6393.2|6402.2|6396.2|6384.2|6378.2|1519
1718590500000|2024-06-17 02:15:00|6398.2|6392.2|6421.2|6415.2|6422.2|6416.2|6396.2|6390.2|1861
1718590800000|2024-06-17 02:20:00|6420.2|6414.2|6417.2|6411.2|6429.2|6423.2|6415.2|6409.2|2502
1718591100000|2024-06-17 02:25:00|6418.2|6412.2|6416.2|6410.2|6427.2|6421.2|6416.2|6410.2|1079
1718591400000|2024-06-17 02:30:00|6414.2|6408.2|6435.2|6429.2|6435.2|6429.2|6413.2|6407.2|1625
1718591700000|2024-06-17 02:35:00|6434.2|6428.2|6443.2|6437.2|6447.2|6441.2|6424.2|6418.2|1722
1718592000000|2024-06-17 02:40:00|6444.2|6438.2|6435.2|6429.2|6447.2|6441.2|6433.2|6427.2|1955
1718592300000|2024-06-17 02:45:00|6436.2|6430.2|6439.2|6433.2|6444.2|6438.2|6429.2|6423.2|992
1718592600000|2024-06-17 02:50:00|6440.2|6434.2|6428.2|6422.2|6441.2|6435.2|6421.2|6415.2|928
1718592900000|2024-06-17 02:55:00|6427.2|6421.2|6427.2|6421.2|6429.2|6423.2|6415.2|6409.2|915
1718593200000|2024-06-17 03:00:00|6428.2|6422.2|6422.2|6416.2|6430.2|6424.2|6421.2|6415.2|618
1718593500000|2024-06-17 03:05:00|6423.2|6417.2|6414.2|6408.2|6425.2|6419.2|6413.2|6407.2|1190
1718593800000|2024-06-17 03:10:00|6413.2|6407.2|6400.2|6394.2|6414.2|6408.2|6393.2|6387.2|1340
1718594100000|2024-06-17 03:15:00|6401.2|6395.2|6412.2|6406.2|6413.2|6407.2|6401.2|6395.2|2189
1718594400000|2024-06-17 03:20:00|6411.2|6405.2|6409.2|6403.2|6416.2|6410.2|6408.2|6402.2|843
1718594700000|2024-06-17 03:25:00|6410.2|6404.2|6412.2|6406.2|6413.2|6407.2|6405.2|6399.2|725
1718595000000|2024-06-17 03:30:00|6411.2|6405.2|6411.2|6405.2|6416.2|6410.2|6407.2|6401.2|2125
1718595300000|2024-06-17 03:35:00|6410.2|6404.2|6401.2|6395.2|6411.2|6405.2|6401.2|6395.2|586
1718595600000|2024-06-17 03:40:00|6400.2|6394.2|6390.2|6384.2|6401.2|6395.2|6386.2|6380.2|752
1718595900000|2024-06-17 03:45:00|6389.2|6383.2|6391.2|6385.2|6392.2|6386.2|6383.2|6377.2|2874
1718596200000|2024-06-17 03:50:00|6392.2|6386.2|6388.2|6382.2|6394.2|6388.2|6388.2|6382.2|413
1718596500000|2024-06-17 03:55:00|6387.2|6381.2|6389.2|6383.2|6390.2|6384.2|6382.2|6376.2|573
1718596800000|2024-06-17 04:00:00|6393.2|6375.2|6394|6376|6394|6376|6393.2|6375.2|4
1718597100000|2024-06-17 04:05:00|6393.8|6375.8|6393.6|6375.6|6394.2|6376.2|6393.6|6375.6|0
1718597400000|2024-06-17 04:10:00|6393.5|6375.5|6393.4|6375.4|6393.7|6375.7|6393.3|6375.3|0
1718597700000|2024-06-17 04:15:00|6393.6|6375.6|6393.6|6375.6|6393.6|6375.6|6393.3|6375.3|0
1718598000000|2024-06-17 04:20:00|6393.8|6375.8|6393.6|6375.6|6393.9|6375.9|6393.6|6375.6|0
1718598300000|2024-06-17 04:25:00|6393.5|6375.5|6393.3|6375.3|6393.5|6375.5|6393|6375|0
1718598600000|2024-06-17 04:30:00|6393.1|6375.1|6393|6375|6393.1|6375.1|6392.4|6374.4|0
1718598900000|2024-06-17 04:35:00|6392.9|6374.9|6392.9|6374.9|6393.1|6375.1|6392.7|6374.7|0
1718599200000|2024-06-17 04:40:00|6393.1|6375.1|6392.9|6374.9|6393.1|6375.1|6392.9|6374.9|0
1718599800000|2024-06-17 04:50:00|6392.7|6374.7|6392.3|6374.3|6392.9|6374.9|6392.3|6374.3|0
1718600100000|2024-06-17 04:55:00|6392.2|6374.2|6391.6|6373.6|6392.2|6374.2|6391.6|6373.6|0
1718600400000|2024-06-17 05:00:00|6391.9|6373.9|6375.2|6369.2|6391.9|6382.2|6367.2|6361.2|3725
1718600700000|2024-06-17 05:05:00|6374.2|6368.2|6378.2|6372.2|6383.2|6377.2|6370.2|6364.2|909
1718601000000|2024-06-17 05:10:00|6377.2|6371.2|6383.2|6377.2|6385.2|6379.2|6375.2|6369.2|786
1718601300000|2024-06-17 05:15:00|6382.2|6376.2|6385.2|6379.2|6388.2|6382.2|6381.2|6375.2|682
1718601600000|2024-06-17 05:20:00|6386.2|6380.2|6384.2|6378.2|6387.2|6381.2|6379.2|6373.2|599
1718601900000|2024-06-17 05:25:00|6385.2|6379.2|6394.2|6388.2|6394.2|6388.2|6380.2|6374.2|535
1718602200000|2024-06-17 05:30:00|6393.2|6387.2|6397.2|6391.2|6400.2|6394.2|6392.2|6386.2|617
1718602500000|2024-06-17 05:35:00|6396.2|6390.2|6389.2|6383.2|6399.2|6393.2|6389.2|6383.2|465
1718602800000|2024-06-17 05:40:00|6388.2|6382.2|6387.2|6381.2|6390.2|6384.2|6384.2|6378.2|311
1718603100000|2024-06-17 05:45:00|6386.2|6380.2|6382.2|6376.2|6386.2|6380.2|6378.2|6372.2|590
1718603400000|2024-06-17 05:50:00|6383.2|6377.2|6375.2|6369.2|6384.2|6378.2|6374.2|6368.2|758
1718603700000|2024-06-17 05:55:00|6374.2|6368.2|6374.2|6368.2|6376.2|6370.2|6371.2|6365.2|1018
1718604000000|2024-06-17 06:00:00|6375.2|6369.2|6370.2|6364.2|6375.2|6369.2|6364.2|6358.2|1529
1718604300000|2024-06-17 06:05:00|6371.2|6365.2|6368.2|6362.2|6374.2|6368.2|6368.2|6362.2|841
1718604600000|2024-06-17 06:10:00|6367.2|6361.2|6379.2|6373.2|6379.2|6373.2|6366.2|6360.2|850
1718604900000|2024-06-17 06:15:00|6378.2|6372.2|6381.2|6375.2|6389.2|6383.2|6377.2|6371.2|793
1718605200000|2024-06-17 06:20:00|6382.2|6376.2|6380.2|6374.2|6384.2|6378.2|6377.2|6371.2|528
1718605500000|2024-06-17 06:25:00|6379.2|6373.2|6371.2|6365.2|6379.2|6373.2|6369.2|6363.2|548
1718605800000|2024-06-17 06:30:00|6372.2|6366.2|6375.2|6369.2|6381.2|6375.2|6370.2|6364.2|778
1718606100000|2024-06-17 06:35:00|6374.2|6368.2|6381.2|6375.2|6382.2|6376.2|6371.2|6365.2|1649
1718606400000|2024-06-17 06:40:00|6380.2|6374.2|6374.2|6368.2|6381.2|6375.2|6373.2|6367.2|649
1718606700000|2024-06-17 06:45:00|6373.2|6367.2|6372.2|6366.2|6378.2|6372.2|6371.2|6365.2|666
1718607000000|2024-06-17 06:50:00|6371.2|6365.2|6373.2|6367.2|6376.2|6370.2|6371.2|6365.2|278
1718607300000|2024-06-17 06:55:00|6372.2|6366.2|6374.2|6368.2|6375.2|6369.2|6370.2|6364.2|373
1718607600000|2024-06-17 07:00:00|6375.2|6369.2|6373.2|6367.2|6381.2|6375.2|6373.2|6367.2|789
1718607900000|2024-06-17 07:05:00|6374.2|6368.2|6371.2|6365.2|6375.2|6369.2|6371.2|6365.2|255
1718608200000|2024-06-17 07:10:00|6370.2|6364.2|6371.2|6365.2|6371.2|6365.2|6368.2|6362.2|310
1718608500000|2024-06-17 07:15:00|6372.2|6366.2|6374.2|6368.2|6376.2|6370.2|6372.2|6366.2|638
1718608800000|2024-06-17 07:20:00|6375.2|6369.2|6369.2|6363.2|6376.2|6370.2|6369.2|6363.2|538
1718609100000|2024-06-17 07:25:00|6370.2|6364.2|6371.2|6365.2|6373.2|6367.2|6369.2|6363.2|475
1718609400000|2024-06-17 07:30:00|6372.2|6366.2|6374.2|6368.2|6375.2|6369.2|6370.2|6364.2|899
1718609700000|2024-06-17 07:35:00|6373.2|6367.2|6376.2|6370.2|6376.2|6370.2|6373.2|6367.2|1375
1718610000000|2024-06-17 07:40:00|6375.2|6369.2|6375.2|6369.2|6377.2|6371.2|6371.2|6365.2|1179
1718610300000|2024-06-17 07:45:00|6376.2|6370.2|6376.2|6370.2|6376.2|6370.2|6372.2|6366.2|532
1718610600000|2024-06-17 07:50:00|6377.2|6371.2|6375.2|6369.2|6379.2|6373.2|6374.2|6368.2|897
1718610900000|2024-06-17 07:55:00|6376.2|6370.2|6373.2|6367.2|6376.2|6370.2|6372.2|6366.2|794
1718611200000|2024-06-17 08:00:00|6368.8|6362.8|6369.8|6363.8|6372.8|6366.8|6364.8|6358.8|1358
1718611500000|2024-06-17 08:05:00|6367.8|6361.8|6374.8|6368.8|6374.8|6368.8|6365.8|6359.8|1119
1718611800000|2024-06-17 08:10:00|6373.8|6367.8|6371.8|6365.8|6377.8|6371.8|6371.8|6365.8|1015
1718612100000|2024-06-17 08:15:00|6372.8|6366.8|6374.8|6368.8|6374.8|6368.8|6368.8|6362.8|1826
1718612400000|2024-06-17 08:20:00|6373.8|6367.8|6373.8|6367.8|6374.8|6368.8|6371.8|6365.8|416
1718612700000|2024-06-17 08:25:00|6372.8|6366.8|6373.8|6367.8|6375.8|6369.8|6371.8|6365.8|382
1718613000000|2024-06-17 08:30:00|6379.8|6361.8|6375.9|6357.9|6379.8|6361.8|6375.1|6357.1|86
1718613300000|2024-06-17 08:35:00|6375.8|6357.8|6375.7|6357.7|6376.9|6358.9|6375.2|6357.2|14
1718613600000|2024-06-17 08:40:00|6375.6|6357.6|6373.9|6355.9|6375.7|6357.7|6373.2|6355.2|0
1718613900000|2024-06-17 08:45:00|6374|6356|6374.4|6356.4|6374.9|6356.9|6372.7|6354.7|0
1718614200000|2024-06-17 08:50:00|6374.6|6356.6|6374.4|6356.4|6374.9|6356.9|6373.8|6355.8|0
1718614500000|2024-06-17 08:55:00|6374.3|6356.3|6374.3|6356.3|6374.5|6356.5|6373.5|6355.5|0
1718614800000|2024-06-17 09:00:00|6374.1|6356.1|6376.1|6358.1|6376.1|6358.1|6373.3|6355.3|0
1718615100000|2024-06-17 09:05:00|6375.4|6357.4|6374.2|6356.2|6376.1|6358.1|6373.6|6355.6|0
1718615400000|2024-06-17 09:10:00|6374.3|6356.3|6374.6|6356.6|6375.7|6357.7|6373.9|6355.9|0
1718615700000|2024-06-17 09:15:00|6369.8|6363.8|6367.8|6361.8|6373.8|6367.8|6367.8|6361.8|248
1718616000000|2024-06-17 09:20:00|6368.8|6362.8|6369.8|6363.8|6369.8|6363.8|6366.8|6360.8|28
1718616300000|2024-06-17 09:25:00|6370.8|6364.8|6370.8|6364.8|6371.8|6365.8|6369.8|6363.8|144
1718616600000|2024-06-17 09:30:00|6371.8|6365.8|6372.8|6366.8|6374.8|6368.8|6371.8|6365.8|107
1718616900000|2024-06-17 09:35:00|6373.8|6367.8|6370.8|6364.8|6375.8|6369.8|6370.8|6364.8|61
1718617200000|2024-06-17 09:40:00|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|6370.8|6364.8|62
1718617500000|2024-06-17 09:45:00|6370.8|6364.8|6373.8|6367.8|6374.8|6368.8|6370.8|6364.8|52
1718617800000|2024-06-17 09:50:00|6374.8|6368.8|6373.8|6367.8|6374.8|6368.8|6372.8|6366.8|39
1718618100000|2024-06-17 09:55:00|6372.8|6366.8|6370.8|6364.8|6372.8|6366.8|6370.8|6364.8|80
1718618400000|2024-06-17 10:00:00|6371.3|6365.3|6370.3|6364.3|6372.3|6366.3|6370.3|6364.3|66
1718618700000|2024-06-17 10:05:00|6369.8|6363.8|6369.3|6363.3|6370.3|6364.3|6367.3|6361.3|22
1718619000000|2024-06-17 10:10:00|6368.8|6362.8|6367.8|6361.8|6369.3|6363.3|6367.3|6361.3|23
1718619300000|2024-06-17 10:15:00|6368.3|6362.3|6362.3|6356.3|6368.3|6362.3|6362.3|6356.3|78
1718619600000|2024-06-17 10:20:00|6361.8|6355.8|6361.3|6355.3|6362.3|6356.3|6359.8|6353.8|41
1718619900000|2024-06-17 10:25:00|6361.8|6355.8|6361.3|6355.3|6363.3|6357.3|6359.8|6353.8|43
1718620200000|2024-06-17 10:30:00|6361.8|6355.8|6362.8|6356.8|6363.3|6357.3|6361.3|6355.3|8
1718620500000|2024-06-17 10:35:00|6363.3|6357.3|6366.8|6360.8|6368.3|6362.3|6363.3|6357.3|157
1718620800000|2024-06-17 10:40:00|6367.3|6361.3|6369.3|6363.3|6369.3|6363.3|6367.3|6361.3|19
1718621100000|2024-06-17 10:45:00|6368.8|6362.8|6367.8|6361.8|6369.3|6363.3|6367.3|6361.3|14
1718621400000|2024-06-17 10:50:00|6367.3|6361.3|6367.8|6361.8|6369.3|6363.3|6367.3|6361.3|38
1718621700000|2024-06-17 10:55:00|6367.3|6361.3|6368.8|6362.8|6368.8|6362.8|6366.3|6360.3|5
1718622000000|2024-06-17 11:00:00|6369.3|6363.3|6370.8|6364.8|6372.3|6366.3|6368.8|6362.8|14
1718622300000|2024-06-17 11:05:00|6371.3|6365.3|6370.3|6364.3|6371.8|6365.8|6369.8|6363.8|5
1718622600000|2024-06-17 11:10:00|6369.8|6363.8|6369.3|6363.3|6370.3|6364.3|6368.3|6362.3|9
1718622900000|2024-06-17 11:15:00|6369.8|6363.8|6371.8|6365.8|6372.3|6366.3|6369.8|6363.8|32
1718623200000|2024-06-17 11:20:00|6372.3|6366.3|6373.8|6367.8|6374.3|6368.3|6372.3|6366.3|36
1718623500000|2024-06-17 11:25:00|6374.3|6368.3|6374.3|6368.3|6375.8|6369.8|6373.8|6367.8|28
1718623800000|2024-06-17 11:30:00|6374.8|6368.8|6370.8|6364.8|6375.3|6369.3|6370.3|6364.3|25
1718624100000|2024-06-17 11:35:00|6371.3|6365.3|6375.3|6369.3|6375.3|6369.3|6371.3|6365.3|61
1718624400000|2024-06-17 11:40:00|6374.8|6368.8|6374.8|6368.8|6374.8|6368.8|6374.3|6368.3|2
1718624700000|2024-06-17 11:45:00|6375.3|6369.3|6374.3|6368.3|6375.3|6369.3|6374.3|6368.3|20
1718625000000|2024-06-17 11:50:00|6374.8|6368.8|6373.8|6367.8|6375.3|6369.3|6372.8|6366.8|24
1718625300000|2024-06-17 11:55:00|6373.3|6367.3|6374.8|6368.8|6375.3|6369.3|6372.3|6366.3|38
1718625600000|2024-06-17 12:00:00|6374.3|6368.3|6371.3|6365.3|6375.3|6369.3|6369.3|6363.3|44
1718625900000|2024-06-17 12:05:00|6370.8|6364.8|6372.3|6366.3|6372.8|6366.8|6370.3|6364.3|81
1718626200000|2024-06-17 12:10:00|6372.8|6366.8|6367.3|6361.3|6372.8|6366.8|6367.3|6361.3|62
1718626500000|2024-06-17 12:15:00|6366.3|6360.3|6365.3|6359.3|6367.3|6361.3|6364.8|6358.8|79
1718626800000|2024-06-17 12:20:00|6364.8|6358.8|6363.3|6357.3|6365.3|6359.3|6363.3|6357.3|99
1718627100000|2024-06-17 12:25:00|6362.8|6356.8|6362.8|6356.8|6363.3|6357.3|6361.3|6355.3|40
1718627400000|2024-06-17 12:30:00|6362.3|6356.3|6355.3|6349.3|6362.3|6356.3|6354.3|6348.3|531
1718627700000|2024-06-17 12:35:00|6356.3|6350.3|6356.3|6350.3|6358.3|6352.3|6354.3|6348.3|28
1718628000000|2024-06-17 12:40:00|6356.8|6350.8|6359.8|6353.8|6361.3|6355.3|6356.8|6350.8|17
1718628300000|2024-06-17 12:45:00|6359.3|6353.3|6357.8|6351.8|6360.3|6354.3|6356.3|6350.3|29
1718628600000|2024-06-17 12:50:00|6357.3|6351.3|6359.3|6353.3|6359.3|6353.3|6356.8|6350.8|41
1718628900000|2024-06-17 12:55:00|6358.8|6352.8|6362.3|6356.3|6362.3|6356.3|6358.3|6352.3|41
1718629200000|2024-06-17 13:00:00|6362.8|6356.8|6362.8|6356.8|6363.3|6357.3|6360.3|6354.3|46
1718629500000|2024-06-17 13:05:00|6363.3|6357.3|6366.8|6360.8|6366.8|6360.8|6362.3|6356.3|68
1718629800000|2024-06-17 13:10:00|6366.3|6360.3|6365.8|6359.8|6368.3|6362.3|6365.3|6359.3|86
1718630100000|2024-06-17 13:15:00|6366.3|6360.3|6366.8|6360.8|6367.3|6361.3|6364.8|6358.8|27
1718630400000|2024-06-17 13:20:00|6367.3|6361.3|6364.3|6358.3|6367.8|6361.8|6364.3|6358.3|33
1718630700000|2024-06-17 13:25:00|6363.8|6357.8|6365.3|6359.3|6365.3|6359.3|6363.3|6357.3|129
1718631000000|2024-06-17 13:30:00|6364.8|6358.8|6362.8|6356.8|6366.3|6360.3|6350.3|6344.3|796
1718631300000|2024-06-17 13:35:00|6362.3|6356.3|6355.8|6349.8|6364.3|6358.3|6353.8|6347.8|317
1718631600000|2024-06-17 13:40:00|6356.3|6350.3|6355.3|6349.3|6357.3|6351.3|6348.3|6342.3|192
1718631900000|2024-06-17 13:45:00|6356.3|6350.3|6356.3|6350.3|6363.8|6357.8|6356.3|6350.3|200
1718632200000|2024-06-17 13:50:00|6356.8|6350.8|6361.8|6355.8|6365.3|6359.3|6356.3|6350.3|293
1718632500000|2024-06-17 13:55:00|6361.3|6355.3|6361.3|6355.3|6363.3|6357.3|6359.3|6353.3|128
1718632800000|2024-06-17 14:00:00|6361.8|6355.8|6358.8|6352.8|6363.3|6357.3|6357.3|6351.3|143
1718633100000|2024-06-17 14:05:00|6358.3|6352.3|6353.3|6347.3|6358.3|6352.3|6351.3|6345.3|228
1718633400000|2024-06-17 14:10:00|6353.8|6347.8|6352.3|6346.3|6354.8|6348.8|6350.8|6344.8|95
1718633700000|2024-06-17 14:15:00|6351.8|6345.8|6352.3|6346.3|6356.3|6350.3|6351.3|6345.3|175
1718634000000|2024-06-17 14:20:00|6351.3|6345.3|6356.3|6350.3|6356.3|6350.3|6348.3|6342.3|271
1718634300000|2024-06-17 14:25:00|6355.8|6349.8|6355.3|6349.3|6360.3|6354.3|6353.3|6347.3|608
1718634600000|2024-06-17 14:30:00|6355.8|6349.8|6360.3|6354.3|6360.8|6354.8|6354.3|6348.3|55
1718634900000|2024-06-17 14:35:00|6359.8|6353.8|6360.3|6354.3|6361.8|6355.8|6356.3|6350.3|152
1718635200000|2024-06-17 14:40:00|6360.8|6354.8|6361.3|6355.3|6364.3|6358.3|6359.3|6353.3|248
1718635500000|2024-06-17 14:45:00|6360.8|6354.8|6356.8|6350.8|6361.3|6355.3|6356.8|6350.8|165
1718635800000|2024-06-17 14:50:00|6356.3|6350.3|6355.3|6349.3|6356.3|6350.3|6353.3|6347.3|150
1718636100000|2024-06-17 14:55:00|6354.8|6348.8|6356.8|6350.8|6358.3|6352.3|6354.3|6348.3|185
1718636400000|2024-06-17 15:00:00|6357.3|6351.3|6357.8|6351.8|6359.3|6353.3|6356.3|6350.3|108
1718636700000|2024-06-17 15:05:00|6357.3|6351.3|6358.3|6352.3|6360.3|6354.3|6356.8|6350.8|192
1718637000000|2024-06-17 15:10:00|6358.8|6352.8|6363.3|6357.3|6365.3|6359.3|6358.3|6352.3|199
1718637300000|2024-06-17 15:15:00|6364.3|6358.3|6368.3|6362.3|6368.3|6362.3|6362.3|6356.3|173
1718637600000|2024-06-17 15:20:00|6367.8|6361.8|6370.3|6364.3|6371.3|6365.3|6367.3|6361.3|320
1718637900000|2024-06-17 15:25:00|6369.8|6363.8|6368.3|6362.3|6370.3|6364.3|6367.3|6361.3|175
1718638200000|2024-06-17 15:30:00|6368.8|6362.8|6365.8|6359.8|6368.8|6362.8|6364.8|6358.8|156
1718638500000|2024-06-17 15:35:00|6365.3|6359.3|6365.8|6359.8|6366.3|6360.3|6364.3|6358.3|92
1718638800000|2024-06-17 15:40:00|6365.3|6359.3|6364.8|6358.8|6366.8|6360.8|6364.3|6358.3|86
1718639100000|2024-06-17 15:45:00|6364.3|6358.3|6361.3|6355.3|6364.3|6358.3|6361.3|6355.3|28
1718639400000|2024-06-17 15:50:00|6361.8|6355.8|6362.3|6356.3|6363.3|6357.3|6360.8|6354.8|36
1718639700000|2024-06-17 15:55:00|6361.8|6355.8|6363.8|6357.8|6365.8|6359.8|6361.3|6355.3|63
1718640000000|2024-06-17 16:00:00|6364.8|6358.8|6362.8|6356.8|6364.8|6358.8|6362.8|6356.8|83
1718640300000|2024-06-17 16:05:00|6361.8|6355.8|6363.8|6357.8|6363.8|6357.8|6359.8|6353.8|173
1718640600000|2024-06-17 16:10:00|6364.8|6358.8|6366.8|6360.8|6367.8|6361.8|6364.8|6358.8|100
1718640900000|2024-06-17 16:15:00|6365.8|6359.8|6366.8|6360.8|6367.8|6361.8|6365.8|6359.8|30
1718641200000|2024-06-17 16:20:00|6367.8|6361.8|6367.8|6361.8|6367.8|6361.8|6365.8|6359.8|49
1718641500000|2024-06-17 16:25:00|6368.8|6362.8|6370.8|6364.8|6370.8|6364.8|6367.8|6361.8|56
1718641800000|2024-06-17 16:30:00|6369.8|6363.8|6369.8|6363.8|6370.8|6364.8|6367.8|6361.8|209
1718642100000|2024-06-17 16:35:00|6368.8|6362.8|6368.8|6362.8|6370.8|6364.8|6368.8|6362.8|64
1718642400000|2024-06-17 16:40:00|6367.8|6361.8|6366.8|6360.8|6367.8|6361.8|6366.8|6360.8|13
1718642700000|2024-06-17 16:45:00|6365.8|6359.8|6366.8|6360.8|6366.8|6360.8|6364.8|6358.8|111
1718643000000|2024-06-17 16:50:00|6367.8|6361.8|6368.8|6362.8|6369.8|6363.8|6367.8|6361.8|125
1718643300000|2024-06-17 16:55:00|6367.8|6361.8|6370.8|6364.8|6371.8|6365.8|6367.8|6361.8|115
1718643600000|2024-06-17 17:00:00|6371.8|6365.8|6377.8|6371.8|6377.8|6371.8|6370.8|6364.8|134
1718643900000|2024-06-17 17:05:00|6376.8|6370.8|6380.8|6374.8|6380.8|6374.8|6376.8|6370.8|65
1718644200000|2024-06-17 17:10:00|6378.8|6372.8|6375.8|6369.8|6378.8|6372.8|6375.8|6369.8|45
1718644500000|2024-06-17 17:15:00|6376.8|6370.8|6381.8|6375.8|6382.8|6376.8|6376.8|6370.8|109
1718644800000|2024-06-17 17:20:00|6382.8|6376.8|6380.8|6374.8|6384.8|6378.8|6380.8|6374.8|119
1718645100000|2024-06-17 17:25:00|6381.8|6375.8|6379.8|6373.8|6382.8|6376.8|6377.8|6371.8|65
1718645400000|2024-06-17 17:30:00|6380.8|6374.8|6381.8|6375.8|6382.8|6376.8|6379.8|6373.8|90
1718645700000|2024-06-17 17:35:00|6382.8|6376.8|6383.8|6377.8|6383.8|6377.8|6381.8|6375.8|34
1718646000000|2024-06-17 17:40:00|6382.8|6376.8|6382.8|6376.8|6383.8|6377.8|6381.8|6375.8|37
1718646300000|2024-06-17 17:45:00|6381.8|6375.8|6382.8|6376.8|6382.8|6376.8|6379.8|6373.8|142
1718646600000|2024-06-17 17:50:00|6383.8|6377.8|6389.8|6383.8|6389.8|6383.8|6383.8|6377.8|101
1718646900000|2024-06-17 17:55:00|6390.8|6384.8|6391.8|6385.8|6392.8|6386.8|6387.8|6381.8|500
1718647200000|2024-06-17 18:00:00|6390.8|6384.8|6394.8|6388.8|6396.8|6390.8|6389.8|6383.8|484
1718647500000|2024-06-17 18:05:00|6395.8|6389.8|6401.8|6395.8|6402.8|6396.8|6395.8|6389.8|96
1718647800000|2024-06-17 18:10:00|6402.8|6396.8|6399.8|6393.8|6402.8|6396.8|6398.8|6392.8|32
1718648100000|2024-06-17 18:15:00|6397.8|6391.8|6397.8|6391.8|6398.8|6392.8|6395.8|6389.8|36
1718648400000|2024-06-17 18:20:00|6396.8|6390.8|6396.8|6390.8|6397.8|6391.8|6396.8|6390.8|25
1718648700000|2024-06-17 18:25:00|6397.8|6391.8|6396.8|6390.8|6398.8|6392.8|6394.8|6388.8|85
1718649000000|2024-06-17 18:30:00|6395.8|6389.8|6396.8|6390.8|6397.8|6391.8|6394.8|6388.8|136
1718649300000|2024-06-17 18:35:00|6395.8|6389.8|6398.8|6392.8|6399.8|6393.8|6395.8|6389.8|93
1718649600000|2024-06-17 18:40:00|6397.8|6391.8|6395.8|6389.8|6398.8|6392.8|6394.8|6388.8|140
1718649900000|2024-06-17 18:45:00|6394.8|6388.8|6397.8|6391.8|6398.8|6392.8|6392.8|6386.8|142
1718650200000|2024-06-17 18:50:00|6398.8|6392.8|6398.8|6392.8|6398.8|6392.8|6396.8|6390.8|155
1718650500000|2024-06-17 18:55:00|6397.8|6391.8|6404|6386|6404|6392.8|6395.8|6386|168
1718650800000|2024-06-17 19:00:00|6403.9|6385.9|6406.2|6388.2|6407.4|6389.4|6403.5|6385.5|0
1718651100000|2024-06-17 19:05:00|6406.1|6388.1|6406.7|6388.7|6406.7|6388.7|6405.2|6387.2|0
1718651400000|2024-06-17 19:10:00|6406.6|6388.6|6407.2|6389.2|6408|6390|6406.6|6388.6|0
1718651700000|2024-06-17 19:15:00|6407.1|6389.1|6406|6388|6407.1|6389.1|6404.2|6386.2|0
1718652000000|2024-06-17 19:20:00|6405.9|6387.9|6405.9|6387.9|6406.1|6388.1|6405.5|6387.5|0
1718652300000|2024-06-17 19:25:00|6406|6388|6406|6388|6406.7|6388.7|6404.8|6386.8|0
1718652600000|2024-06-17 19:30:00|6405.9|6387.9|6405.7|6387.7|6407.7|6389.7|6405.5|6387.5|0
1718652900000|2024-06-17 19:35:00|6405.6|6387.6|6405.3|6387.3|6405.6|6387.6|6402.5|6384.5|0
1718653200000|2024-06-17 19:40:00|6405.4|6387.4|6403.3|6385.3|6405.7|6387.7|6402.5|6384.5|0
1718653500000|2024-06-17 19:45:00|6403.2|6385.2|6401.1|6383.1|6403.5|6385.5|6400|6382|0
1718653800000|2024-06-17 19:50:00|6400.2|6382.2|6401.4|6383.4|6403.2|6385.2|6399.8|6381.8|0
1718654100000|2024-06-17 19:55:00|6401.2|6383.2|6402|6384|6402.9|6384.9|6399|6381|0
1718654400000|2024-06-17 20:00:00|6401.8|6383.8|6398.8|6380.8|6401.9|6383.9|6398.4|6380.4|0
1718654700000|2024-06-17 20:05:00|6399|6381|6399.2|6381.2|6399.6|6381.6|6398.6|6380.6|0
1718655000000|2024-06-17 20:10:00|6399.1|6381.1|6400.2|6382.2|6400.4|6382.4|6399|6381|0
1718655300000|2024-06-17 20:15:00|6400|6382|6401.4|6383.4|6401.6|6383.6|6400|6382|0
1718655600000|2024-06-17 20:20:00|6401.3|6383.3|6401.6|6383.6|6401.8|6383.8|6401.2|6383.2|0
1718655900000|2024-06-17 20:25:00|6401.7|6383.7|6401.7|6383.7|6401.8|6383.8|6401.4|6383.4|0
1718656200000|2024-06-17 20:30:00|6401.6|6383.6|6401.6|6383.6|6401.8|6383.8|6401.4|6383.4|0
1718656500000|2024-06-17 20:35:00|6401.4|6383.4|6401.2|6383.2|6401.5|6383.5|6401|6383|0
1718656800000|2024-06-17 20:40:00|6401.3|6383.3|6401.7|6383.7|6401.8|6383.8|6401.2|6383.2|0
1718657100000|2024-06-17 20:45:00|6401.9|6383.9|6401.1|6383.1|6401.9|6383.9|6401|6383|0
1718657400000|2024-06-17 20:50:00|6401|6383|6401.2|6383.2|6401.3|6383.3|6400.7|6382.7|0
1718657700000|2024-06-17 20:55:00|6401.1|6383.1|6401.6|6383.6|6401.9|6383.9|6401.1|6383.1|0
1718658000000|2024-06-17 21:00:00|6401.5|6383.5|6401.5|6383.5|6401.7|6383.7|6401.5|6383.5|0
1718658300000|2024-06-17 21:05:00|6401.7|6383.7|6401.9|6383.9|6401.9|6383.9|6401.5|6383.5|0
1718658600000|2024-06-17 21:10:00|6401.6|6383.6|6401.8|6383.8|6401.8|6383.8|6401.5|6383.5|0
1718658900000|2024-06-17 21:15:00|6401.7|6383.7|6401.9|6383.9|6401.9|6383.9|6401.7|6383.7|0
1718659200000|2024-06-17 21:20:00|6402|6384|6401.9|6383.9|6402|6384|6401.8|6383.8|0
1718659500000|2024-06-17 21:25:00|6402|6384|6401.9|6383.9|6402|6384|6401.8|6383.8|0
1718660100000|2024-06-17 21:35:00|6401.8|6383.8|6401.8|6383.8|6401.8|6383.8|6401.8|6383.8|0
1718660400000|2024-06-17 21:40:00|6401.9|6383.9|6401.8|6383.8|6401.9|6383.9|6401.7|6383.7|0
1718660700000|2024-06-17 21:45:00|6401.7|6383.7|6401.7|6383.7|6401.7|6383.7|6401.7|6383.7|0
1718661000000|2024-06-17 21:50:00|6401.8|6383.8|6401.7|6383.7|6401.8|6383.8|6401.7|6383.7|0
1718661300000|2024-06-17 21:55:00|6401.8|6383.8|6401.9|6383.9|6402.1|6384.1|6401.8|6383.8|0
1718661600000|2024-06-17 22:00:00|6402.3|6384.3|6404.6|6386.6|6404.6|6386.6|6401.7|6383.7|0
1718661900000|2024-06-17 22:05:00|6404.7|6386.7|6405.7|6387.7|6405.9|6387.9|6404.6|6386.6|0
1718662200000|2024-06-17 22:10:00|6405.8|6387.8|6406.4|6388.4|6407.2|6389.2|6405.5|6387.5|0
1718662500000|2024-06-17 22:15:00|6406.3|6388.3|6407.3|6389.3|6407.6|6389.6|6406.3|6388.3|0
1718662800000|2024-06-17 22:20:00|6407.2|6389.2|6408|6390|6408|6390|6407.1|6389.1|0
1718663100000|2024-06-17 22:25:00|6408.2|6390.2|6407.3|6389.3|6408.2|6390.2|6407.3|6389.3|0
1718663400000|2024-06-17 22:30:00|6407.1|6389.1|6406.2|6388.2|6407.4|6389.4|6405.9|6387.9|0
1718663700000|2024-06-17 22:35:00|6406.3|6388.3|6405.9|6387.9|6406.6|6388.6|6405.8|6387.8|0
1718664000000|2024-06-17 22:40:00|6406|6388|6406.7|6388.7|6406.9|6388.9|6405.9|6387.9|0
1718664300000|2024-06-17 22:45:00|6406.8|6388.8|6406.3|6388.3|6407.1|6389.1|6406.3|6388.3|0
1718664600000|2024-06-17 22:50:00|6406.4|6388.4|6405.9|6387.9|6406.5|6388.5|6405.9|6387.9|0
1718664900000|2024-06-17 22:55:00|6406.1|6388.1|6406.3|6388.3|6406.3|6388.3|6406.1|6388.1|0
1718665200000|2024-06-17 23:00:00|6406.5|6388.5|6405.9|6387.9|6406.9|6388.9|6405.9|6387.9|0
1718665500000|2024-06-17 23:05:00|6405.6|6387.6|6405.5|6387.5|6405.9|6387.9|6405.3|6387.3|0
1718665800000|2024-06-17 23:10:00|6405.6|6387.6|6405|6387|6405.7|6387.7|6405|6387|0
1718666100000|2024-06-17 23:15:00|6403.7|6385.7|6403.9|6385.9|6404|6386|6403.4|6385.4|0
1718666400000|2024-06-17 23:20:00|6404|6386|6405.9|6387.9|6406.6|6388.6|6403.8|6385.8|0
1718666700000|2024-06-17 23:25:00|6406|6388|6405.7|6387.7|6406|6388|6405.3|6387.3|0
1718667000000|2024-06-17 23:30:00|6406.8|6388.8|6407.5|6389.5|6407.6|6389.6|6406.8|6388.8|0
1718667300000|2024-06-17 23:35:00|6407.4|6389.4|6407.7|6389.7|6407.9|6389.9|6407.4|6389.4|0
1718667600000|2024-06-17 23:40:00|6407.6|6389.6|6406.9|6388.9|6407.7|6389.7|6406.7|6388.7|0
1718667900000|2024-06-17 23:45:00|6405.8|6387.8|6406.1|6388.1|6406.3|6388.3|6405.5|6387.5|0
1718668200000|2024-06-17 23:50:00|6406|6388|6405.8|6387.8|6406.2|6388.2|6405.6|6387.6|0
1718668500000|2024-06-17 23:55:00|6405.9|6387.9|6405.8|6387.8|6406.5|6388.5|6405.8|6387.8|0
1718668800000|2024-06-18 00:00:00|6407|6389|6407.3|6389.3|6407.3|6389.3|6406.4|6388.4|0
1718669100000|2024-06-18 00:05:00|6407|6389|6406.4|6388.4|6407.3|6389.3|6406.4|6388.4|0
1718669400000|2024-06-18 00:10:00|6406.3|6388.3|6405.6|6387.6|6406.4|6388.4|6405.4|6387.4|0
1718669700000|2024-06-18 00:15:00|6404.5|6386.5|6404.3|6386.3|6405.4|6387.4|6403.7|6385.7|0
1718670000000|2024-06-18 00:20:00|6404.2|6386.2|6404.5|6386.5|6404.8|6386.8|6404.2|6386.2|0
1718670300000|2024-06-18 00:25:00|6404.7|6386.7|6404.1|6386.1|6405.2|6387.2|6404.1|6386.1|0
1718670600000|2024-06-18 00:30:00|6405.2|6387.2|6404.7|6386.7|6405.2|6387.2|6403.3|6385.3|0
1718670900000|2024-06-18 00:35:00|6404.8|6386.8|6404|6386|6405|6387|6403.2|6385.2|0
1718671200000|2024-06-18 00:40:00|6404.1|6386.1|6405.6|6387.6|6405.6|6387.6|6403.6|6385.6|0
1718671500000|2024-06-18 00:45:00|6405.5|6387.5|6403.9|6385.9|6405.5|6387.5|6403.7|6385.7|0
1718671800000|2024-06-18 00:50:00|6404.1|6386.1|6404.7|6386.7|6404.8|6386.8|6403.7|6385.7|0
1718672100000|2024-06-18 00:55:00|6404.6|6386.6|6403.3|6385.3|6404.6|6386.6|6403.3|6385.3|0
1718672400000|2024-06-18 01:00:00|6403.4|6385.4|6402.8|6384.8|6403.4|6385.4|6402.7|6384.7|0
1718672700000|2024-06-18 01:05:00|6403|6385|6401.4|6383.4|6403.3|6385.3|6401.2|6383.2|0
1718673000000|2024-06-18 01:10:00|6401.6|6383.6|6400.7|6382.7|6401.6|6383.6|6400.5|6382.5|0
1718673300000|2024-06-18 01:15:00|6401.1|6383.1|6386.4|6380.4|6401.1|6385.4|6379.4|6373.4|2072
1718673600000|2024-06-18 01:20:00|6385.4|6379.4|6368.4|6362.4|6385.4|6379.4|6368.4|6362.4|1404
1718673900000|2024-06-18 01:25:00|6369.4|6363.4|6367.4|6361.4|6371.4|6365.4|6363.4|6357.4|1110
1718674200000|2024-06-18 01:30:00|6366.4|6360.4|6356.4|6350.4|6386.4|6380.4|6352.4|6346.4|6755
1718674500000|2024-06-18 01:35:00|6355.4|6349.4|6374.4|6368.4|6374.4|6368.4|6346.4|6340.4|2847
1718674800000|2024-06-18 01:40:00|6375.4|6369.4|6370.4|6364.4|6380.4|6374.4|6365.4|6359.4|1631
1718675100000|2024-06-18 01:45:00|6369.4|6363.4|6389.4|6383.4|6398.4|6392.4|6369.4|6363.4|1907
1718675400000|2024-06-18 01:50:00|6388.4|6382.4|6399.4|6393.4|6399.4|6393.4|6383.4|6377.4|1347
1718675700000|2024-06-18 01:55:00|6400.4|6394.4|6393.4|6387.4|6406.4|6400.4|6389.4|6383.4|1364
1718676000000|2024-06-18 02:00:00|6392.4|6386.4|6382.4|6376.4|6392.4|6386.4|6377.4|6371.4|1086
1718676300000|2024-06-18 02:05:00|6381.4|6375.4|6381.4|6375.4|6399.4|6393.4|6373.4|6367.4|1263
1718676600000|2024-06-18 02:10:00|6379.4|6373.4|6394.4|6388.4|6398.4|6392.4|6377.4|6371.4|871
1718676900000|2024-06-18 02:15:00|6395.4|6389.4|6382.4|6376.4|6398.4|6392.4|6380.4|6374.4|766
1718677200000|2024-06-18 02:20:00|6381.4|6375.4|6390.4|6384.4|6393.4|6387.4|6381.4|6375.4|922
1718677500000|2024-06-18 02:25:00|6391.4|6385.4|6389.4|6383.4|6395.4|6389.4|6384.4|6378.4|611
1718677800000|2024-06-18 02:30:00|6388.4|6382.4|6400.4|6394.4|6402.4|6396.4|6384.4|6378.4|1054
1718678100000|2024-06-18 02:35:00|6401.4|6395.4|6412.4|6406.4|6413.4|6407.4|6401.4|6395.4|1304
1718678400000|2024-06-18 02:40:00|6413.4|6407.4|6411.4|6405.4|6415.4|6409.4|6404.4|6398.4|878
1718678700000|2024-06-18 02:45:00|6410.4|6404.4|6402.4|6396.4|6415.4|6409.4|6402.4|6396.4|841
1718679000000|2024-06-18 02:50:00|6403.4|6397.4|6398.4|6392.4|6404.4|6398.4|6395.4|6389.4|754
1718679300000|2024-06-18 02:55:00|6397.4|6391.4|6385.4|6379.4|6397.4|6391.4|6383.4|6377.4|761
1718679600000|2024-06-18 03:00:00|6386.4|6380.4|6392.4|6386.4|6392.4|6386.4|6384.4|6378.4|688
1718679900000|2024-06-18 03:05:00|6391.4|6385.4|6394.4|6388.4|6398.4|6392.4|6391.4|6385.4|1175
1718680200000|2024-06-18 03:10:00|6395.4|6389.4|6387.4|6381.4|6398.4|6392.4|6387.4|6381.4|602
1718680500000|2024-06-18 03:15:00|6388.4|6382.4|6374.4|6368.4|6391.4|6385.4|6374.4|6368.4|952
1718680800000|2024-06-18 03:20:00|6375.4|6369.4|6377.4|6371.4|6380.4|6374.4|6373.4|6367.4|650
1718681100000|2024-06-18 03:25:00|6378.4|6372.4|6382.4|6376.4|6384.4|6378.4|6373.4|6367.4|456
1718681400000|2024-06-18 03:30:00|6381.4|6375.4|6368.4|6362.4|6383.4|6377.4|6366.4|6360.4|813
1718681700000|2024-06-18 03:35:00|6369.4|6363.4|6365.4|6359.4|6369.4|6363.4|6363.4|6357.4|487
1718682000000|2024-06-18 03:40:00|6364.4|6358.4|6358.4|6352.4|6366.4|6360.4|6354.4|6348.4|802
1718682300000|2024-06-18 03:45:00|6357.4|6351.4|6357.4|6351.4|6359.4|6353.4|6349.4|6343.4|942
1718682600000|2024-06-18 03:50:00|6355.4|6349.4|6360.4|6354.4|6362.4|6356.4|6355.4|6349.4|922
1718682900000|2024-06-18 03:55:00|6359.4|6353.4|6361.4|6355.4|6363.4|6357.4|6358.4|6352.4|578
1718683200000|2024-06-18 04:00:00|6366.4|6348.4|6367.3|6349.3|6367.3|6349.3|6366.4|6348.4|6
1718683500000|2024-06-18 04:05:00|6367.2|6349.2|6367.1|6349.1|6367.3|6349.3|6366.8|6348.8|0
1718683800000|2024-06-18 04:10:00|6367|6349|6366.7|6348.7|6367.1|6349.1|6366.7|6348.7|0
1718684100000|2024-06-18 04:15:00|6366.8|6348.8|6366.3|6348.3|6366.8|6348.8|6366.3|6348.3|0
1718684400000|2024-06-18 04:20:00|6366.5|6348.5|6365.9|6347.9|6366.5|6348.5|6365.9|6347.9|0
1718684700000|2024-06-18 04:25:00|6365.8|6347.8|6365.7|6347.7|6365.9|6347.9|6365.5|6347.5|0
1718685000000|2024-06-18 04:30:00|6365.6|6347.6|6364.9|6346.9|6365.7|6347.7|6364.7|6346.7|0
1718685300000|2024-06-18 04:35:00|6365|6347|6365.5|6347.5|6365.5|6347.5|6364.9|6346.9|0
1718685600000|2024-06-18 04:40:00|6365.6|6347.6|6365.8|6347.8|6365.9|6347.9|6365.5|6347.5|0
1718685900000|2024-06-18 04:45:00|6365.7|6347.7|6365.4|6347.4|6366|6348|6365.4|6347.4|0
1718686200000|2024-06-18 04:50:00|6365.2|6347.2|6365.5|6347.5|6365.5|6347.5|6365.1|6347.1|0
1718686500000|2024-06-18 04:55:00|6365.7|6347.7|6365.3|6347.3|6365.7|6347.7|6364.8|6346.8|0
1718686800000|2024-06-18 05:00:00|6364.4|6358.4|6357.4|6351.4|6367.4|6361.4|6357.4|6351.4|1019
1718687100000|2024-06-18 05:05:00|6358.4|6352.4|6362.4|6356.4|6365.4|6359.4|6357.4|6351.4|508
1718687400000|2024-06-18 05:10:00|6361.4|6355.4|6361.4|6355.4|6364.4|6358.4|6360.4|6354.4|600
1718687700000|2024-06-18 05:15:00|6362.4|6356.4|6362.4|6356.4|6366.4|6360.4|6359.4|6353.4|553
1718688000000|2024-06-18 05:20:00|6361.4|6355.4|6372.4|6366.4|6372.4|6366.4|6359.4|6353.4|875
1718688300000|2024-06-18 05:25:00|6373.4|6367.4|6377.4|6371.4|6380.4|6374.4|6371.4|6365.4|762
1718688600000|2024-06-18 05:30:00|6378.4|6372.4|6366.4|6360.4|6378.4|6372.4|6366.4|6360.4|406
1718688900000|2024-06-18 05:35:00|6367.4|6361.4|6364.4|6358.4|6370.4|6364.4|6363.4|6357.4|376
1718689200000|2024-06-18 05:40:00|6365.4|6359.4|6370.4|6364.4|6371.4|6365.4|6363.4|6357.4|264
1718689500000|2024-06-18 05:45:00|6371.4|6365.4|6367.4|6361.4|6373.4|6367.4|6364.4|6358.4|447
1718689800000|2024-06-18 05:50:00|6368.4|6362.4|6361.4|6355.4|6368.4|6362.4|6359.4|6353.4|797
1718690100000|2024-06-18 05:55:00|6360.4|6354.4|6351.4|6345.4|6360.4|6354.4|6346.4|6340.4|1564
1718690400000|2024-06-18 06:00:00|6350.4|6344.4|6355.4|6349.4|6358.4|6352.4|6349.4|6343.4|585
1718690700000|2024-06-18 06:05:00|6356.4|6350.4|6351.4|6345.4|6357.4|6351.4|6346.4|6340.4|1358
1718691000000|2024-06-18 06:10:00|6350.4|6344.4|6346.4|6340.4|6356.4|6350.4|6346.4|6340.4|630
1718691300000|2024-06-18 06:15:00|6347.4|6341.4|6353.4|6347.4|6355.4|6349.4|6346.4|6340.4|578
1718691600000|2024-06-18 06:20:00|6354.4|6348.4|6359.4|6353.4|6362.4|6356.4|6353.4|6347.4|589
1718691900000|2024-06-18 06:25:00|6360.4|6354.4|6358.4|6352.4|6364.4|6358.4|6358.4|6352.4|1025
1718692200000|2024-06-18 06:30:00|6359.4|6353.4|6363.4|6357.4|6364.4|6358.4|6354.4|6348.4|489
1718692500000|2024-06-18 06:35:00|6362.4|6356.4|6359.4|6353.4|6363.4|6357.4|6359.4|6353.4|344
1718692800000|2024-06-18 06:40:00|6358.4|6352.4|6361.4|6355.4|6363.4|6357.4|6358.4|6352.4|373
1718693100000|2024-06-18 06:45:00|6362.4|6356.4|6358.4|6352.4|6364.4|6358.4|6357.4|6351.4|353
1718693400000|2024-06-18 06:50:00|6359.4|6353.4|6367.4|6361.4|6367.4|6361.4|6358.4|6352.4|897
1718693700000|2024-06-18 06:55:00|6366.4|6360.4|6367.4|6361.4|6370.4|6364.4|6366.4|6360.4|421
1718694000000|2024-06-18 07:00:00|6366.4|6360.4|6372.4|6366.4|6376.4|6370.4|6366.4|6360.4|541
1718694300000|2024-06-18 07:05:00|6373.4|6367.4|6374.4|6368.4|6374.4|6368.4|6368.4|6362.4|492
1718694600000|2024-06-18 07:10:00|6375.4|6369.4|6369.4|6363.4|6375.4|6369.4|6369.4|6363.4|501
1718694900000|2024-06-18 07:15:00|6370.4|6364.4|6372.4|6366.4|6373.4|6367.4|6367.4|6361.4|3984
1718695200000|2024-06-18 07:20:00|6373.4|6367.4|6372.4|6366.4|6376.4|6370.4|6370.4|6364.4|976
1718695500000|2024-06-18 07:25:00|6371.4|6365.4|6372.4|6366.4|6374.4|6368.4|6371.4|6365.4|953
1718695800000|2024-06-18 07:30:00|6373.4|6367.4|6376.4|6370.4|6378.4|6372.4|6372.4|6366.4|1006
1718696100000|2024-06-18 07:35:00|6377.4|6371.4|6383.4|6377.4|6384.4|6378.4|6376.4|6370.4|1009
1718696400000|2024-06-18 07:40:00|6382.4|6376.4|6381.4|6375.4|6384.4|6378.4|6380.4|6374.4|793
1718696700000|2024-06-18 07:45:00|6382.4|6376.4|6379.4|6373.4|6383.4|6377.4|6379.4|6373.4|668
1718697000000|2024-06-18 07:50:00|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|6377.4|6371.4|781
1718697300000|2024-06-18 07:55:00|6379.4|6373.4|6377.4|6371.4|6380.4|6374.4|6377.4|6371.4|1231
1718697600000|2024-06-18 08:00:00|6378.4|6372.4|6372.4|6366.4|6379.4|6373.4|6371.4|6365.4|1410
1718697900000|2024-06-18 08:05:00|6373.4|6367.4|6372.4|6366.4|6374.4|6368.4|6367.4|6361.4|2226
1718698200000|2024-06-18 08:10:00|6371.4|6365.4|6372.4|6366.4|6374.4|6368.4|6370.4|6364.4|2173
1718698500000|2024-06-18 08:15:00|6371.4|6365.4|6372.4|6366.4|6373.4|6367.4|6369.4|6363.4|758
1718698800000|2024-06-18 08:20:00|6371.4|6365.4|6366.4|6360.4|6372.4|6366.4|6364.4|6358.4|791
1718699100000|2024-06-18 08:25:00|6365.4|6359.4|6368.4|6362.4|6369.4|6363.4|6365.4|6359.4|1215
1718699400000|2024-06-18 08:30:00|6373.5|6355.5|6374.4|6356.4|6375.4|6357.4|6373.4|6355.4|2
1718699700000|2024-06-18 08:35:00|6374.3|6356.3|6374.6|6356.6|6374.7|6356.7|6373|6355|374
1718700000000|2024-06-18 08:40:00|6374.5|6356.5|6375.6|6357.6|6375.9|6357.9|6373.8|6355.8|0
1718700300000|2024-06-18 08:45:00|6375.5|6357.5|6375.8|6357.8|6376.4|6358.4|6375|6357|0
1718700600000|2024-06-18 08:50:00|6375.9|6357.9|6378.3|6360.3|6378.3|6360.3|6375.8|6357.8|0
1718700900000|2024-06-18 08:55:00|6378.2|6360.2|6376.2|6358.2|6378.3|6360.3|6376|6358|0
1718701200000|2024-06-18 09:00:00|6376.4|6358.4|6377.9|6359.9|6378.1|6360.1|6376.3|6358.3|0
1718701500000|2024-06-18 09:05:00|6378|6360|6378.1|6360.1|6379.1|6361.1|6377.5|6359.5|0
1718701800000|2024-06-18 09:10:00|6378.2|6360.2|6380.8|6362.8|6380.9|6362.9|6378.2|6360.2|0
1718702100000|2024-06-18 09:15:00|6380.7|6362.7|6375.4|6369.4|6380.7|6371.4|6372.4|6362.7|273
1718702400000|2024-06-18 09:20:00|6374.4|6368.4|6376.4|6370.4|6377.4|6371.4|6374.4|6368.4|52
1718702700000|2024-06-18 09:25:00|6375.4|6369.4|6373.4|6367.4|6375.4|6369.4|6373.4|6367.4|11
1718703000000|2024-06-18 09:30:00|6374.4|6368.4|6371.4|6365.4|6374.4|6368.4|6370.4|6364.4|104
1718703300000|2024-06-18 09:35:00|6372.4|6366.4|6373.4|6367.4|6375.4|6369.4|6370.4|6364.4|77
1718703600000|2024-06-18 09:40:00|6374.4|6368.4|6373.4|6367.4|6375.4|6369.4|6372.4|6366.4|131
1718703900000|2024-06-18 09:45:00|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6372.4|6366.4|63
1718704200000|2024-06-18 09:50:00|6373.4|6367.4|6373.4|6367.4|6376.4|6370.4|6372.4|6366.4|74
1718704500000|2024-06-18 09:55:00|6374.4|6368.4|6372.4|6366.4|6374.4|6368.4|6371.4|6365.4|32
1718704800000|2024-06-18 10:00:00|6372.9|6366.9|6372.4|6366.4|6373.9|6367.9|6371.9|6365.9|53
1718705100000|2024-06-18 10:05:00|6371.4|6365.4|6370.9|6364.9|6372.9|6366.9|6369.9|6363.9|72
1718705400000|2024-06-18 10:10:00|6370.4|6364.4|6369.9|6363.9|6370.9|6364.9|6367.9|6361.9|62
1718705700000|2024-06-18 10:15:00|6369.4|6363.4|6370.9|6364.9|6371.4|6365.4|6368.9|6362.9|9
1718706000000|2024-06-18 10:20:00|6369.9|6363.9|6372.4|6366.4|6372.9|6366.9|6369.9|6363.9|4
1718706300000|2024-06-18 10:25:00|6371.9|6365.9|6375.9|6369.9|6375.9|6369.9|6371.9|6365.9|29
1718706600000|2024-06-18 10:30:00|6375.4|6369.4|6378.4|6372.4|6379.9|6373.9|6374.9|6368.9|153
1718706900000|2024-06-18 10:35:00|6378.9|6372.9|6375.9|6369.9|6379.4|6373.4|6375.9|6369.9|38
1718707200000|2024-06-18 10:40:00|6376.4|6370.4|6376.4|6370.4|6378.4|6372.4|6375.4|6369.4|27
1718707500000|2024-06-18 10:45:00|6376.9|6370.9|6377.4|6371.4|6378.9|6372.9|6374.9|6368.9|39
1718707800000|2024-06-18 10:50:00|6376.9|6370.9|6374.9|6368.9|6379.4|6373.4|6374.9|6368.9|124
1718708100000|2024-06-18 10:55:00|6374.4|6368.4|6371.9|6365.9|6374.9|6368.9|6371.9|6365.9|27
1718708400000|2024-06-18 11:00:00|6372.4|6366.4|6370.9|6364.9|6373.4|6367.4|6369.9|6363.9|40
1718708700000|2024-06-18 11:05:00|6371.4|6365.4|6373.9|6367.9|6374.9|6368.9|6370.9|6364.9|170
1718709000000|2024-06-18 11:10:00|6374.4|6368.4|6371.9|6365.9|6374.9|6368.9|6371.9|6365.9|83
1718709300000|2024-06-18 11:15:00|6372.4|6366.4|6370.9|6364.9|6372.9|6366.9|6370.9|6364.9|37
1718709600000|2024-06-18 11:20:00|6370.4|6364.4|6371.4|6365.4|6371.9|6365.9|6369.9|6363.9|24
1718709900000|2024-06-18 11:25:00|6371.9|6365.9|6369.9|6363.9|6371.9|6365.9|6369.9|6363.9|8
1718710200000|2024-06-18 11:30:00|6368.9|6362.9|6369.4|6363.4|6370.4|6364.4|6368.9|6362.9|15
1718710500000|2024-06-18 11:35:00|6368.9|6362.9|6369.4|6363.4|6370.4|6364.4|6368.9|6362.9|14
1718710800000|2024-06-18 11:40:00|6368.9|6362.9|6368.9|6362.9|6369.9|6363.9|6366.9|6360.9|24
1718711100000|2024-06-18 11:45:00|6369.4|6363.4|6371.9|6365.9|6371.9|6365.9|6368.4|6362.4|4
1718711400000|2024-06-18 11:50:00|6370.9|6364.9|6370.9|6364.9|6371.4|6365.4|6369.9|6363.9|17
1718711700000|2024-06-18 11:55:00|6371.4|6365.4|6372.9|6366.9|6372.9|6366.9|6371.4|6365.4|3
1718712000000|2024-06-18 12:00:00|6373.4|6367.4|6375.9|6369.9|6375.9|6369.9|6372.4|6366.4|31
1718712300000|2024-06-18 12:05:00|6376.4|6370.4|6379.4|6373.4|6380.4|6374.4|6375.9|6369.9|89
1718712600000|2024-06-18 12:10:00|6378.9|6372.9|6378.9|6372.9|6379.9|6373.9|6377.9|6371.9|32
1718712900000|2024-06-18 12:15:00|6379.4|6373.4|6379.9|6373.9|6380.9|6374.9|6379.4|6373.4|21
1718713200000|2024-06-18 12:20:00|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|6377.9|6371.9|40
1718713500000|2024-06-18 12:25:00|6379.9|6373.9|6381.9|6375.9|6382.9|6376.9|6379.4|6373.4|98
1718713800000|2024-06-18 12:30:00|6382.4|6376.4|6386.4|6380.4|6396.4|6390.4|6382.4|6376.4|697
1718714100000|2024-06-18 12:35:00|6386.9|6380.9|6389.9|6383.9|6389.9|6383.9|6384.9|6378.9|39
1718714400000|2024-06-18 12:40:00|6390.4|6384.4|6390.4|6384.4|6391.9|6385.9|6386.4|6380.4|118
1718714700000|2024-06-18 12:45:00|6390.9|6384.9|6391.4|6385.4|6393.9|6387.9|6389.4|6383.4|133
1718715000000|2024-06-18 12:50:00|6391.9|6385.9|6391.9|6385.9|6393.4|6387.4|6389.4|6383.4|70
1718715300000|2024-06-18 12:55:00|6391.4|6385.4|6390.9|6384.9|6392.4|6386.4|6389.9|6383.9|29
1718715600000|2024-06-18 13:00:00|6391.4|6385.4|6388.9|6382.9|6391.9|6385.9|6386.9|6380.9|48
1718715900000|2024-06-18 13:05:00|6389.4|6383.4|6393.9|6387.9|6393.9|6387.9|6388.4|6382.4|54
1718716200000|2024-06-18 13:10:00|6393.4|6387.4|6393.9|6387.9|6394.4|6388.4|6391.9|6385.9|89
1718716500000|2024-06-18 13:15:00|6393.4|6387.4|6392.9|6386.9|6394.9|6388.9|6391.9|6385.9|52
1718716800000|2024-06-18 13:20:00|6391.9|6385.9|6392.4|6386.4|6393.9|6387.9|6391.9|6385.9|37
1718717100000|2024-06-18 13:25:00|6392.9|6386.9|6386.9|6380.9|6392.9|6386.9|6386.9|6380.9|23
1718717400000|2024-06-18 13:30:00|6387.9|6381.9|6378.9|6372.9|6398.9|6392.9|6374.9|6368.9|1025
1718717700000|2024-06-18 13:35:00|6378.4|6372.4|6404.9|6398.9|6404.9|6398.9|6376.9|6370.9|562
1718718000000|2024-06-18 13:40:00|6405.4|6399.4|6402.9|6396.9|6410.9|6404.9|6401.9|6395.9|512
1718718300000|2024-06-18 13:45:00|6403.4|6397.4|6408.9|6402.9|6409.9|6403.9|6398.9|6392.9|440
1718718600000|2024-06-18 13:50:00|6409.4|6403.4|6414.4|6408.4|6418.9|6412.9|6409.4|6403.4|599
1718718900000|2024-06-18 13:55:00|6413.9|6407.9|6411.9|6405.9|6418.9|6412.9|6411.4|6405.4|187
1718719200000|2024-06-18 14:00:00|6412.4|6406.4|6412.9|6406.9|6414.4|6408.4|6407.9|6401.9|236
1718719500000|2024-06-18 14:05:00|6413.4|6407.4|6409.9|6403.9|6415.9|6409.9|6409.9|6403.9|174
1718719800000|2024-06-18 14:10:00|6410.4|6404.4|6408.9|6402.9|6411.4|6405.4|6407.9|6401.9|140
1718720100000|2024-06-18 14:15:00|6409.9|6403.9|6414.9|6408.9|6416.9|6410.9|6407.9|6401.9|195
1718720400000|2024-06-18 14:20:00|6414.4|6408.4|6421.9|6415.9|6422.9|6416.9|6413.9|6407.9|320
1718720700000|2024-06-18 14:25:00|6421.4|6415.4|6419.4|6413.4|6421.4|6415.4|6417.9|6411.9|224
1718721000000|2024-06-18 14:30:00|6419.9|6413.9|6419.9|6413.9|6423.9|6417.9|6417.4|6411.4|287
1718721300000|2024-06-18 14:35:00|6420.4|6414.4|6426.9|6420.9|6428.9|6422.9|6420.4|6414.4|349
1718721600000|2024-06-18 14:40:00|6427.9|6421.9|6421.4|6415.4|6427.9|6421.9|6418.9|6412.9|194
1718721900000|2024-06-18 14:45:00|6420.9|6414.9|6421.9|6415.9|6422.9|6416.9|6418.9|6412.9|233
1718722200000|2024-06-18 14:50:00|6420.9|6414.9|6418.9|6412.9|6421.9|6415.9|6415.9|6409.9|229
1718722500000|2024-06-18 14:55:00|6419.4|6413.4|6414.9|6408.9|6419.4|6413.4|6412.9|6406.9|228
1718722800000|2024-06-18 15:00:00|6414.4|6408.4|6410.9|6404.9|6416.9|6410.9|6410.9|6404.9|152
1718723100000|2024-06-18 15:05:00|6410.4|6404.4|6412.9|6406.9|6412.9|6406.9|6408.9|6402.9|218
1718723400000|2024-06-18 15:10:00|6412.4|6406.4|6408.9|6402.9|6413.4|6407.4|6407.9|6401.9|184
1718723700000|2024-06-18 15:15:00|6409.4|6403.4|6412.9|6406.9|6413.9|6407.9|6408.4|6402.4|377
1718724000000|2024-06-18 15:20:00|6411.9|6405.9|6407.9|6401.9|6414.9|6408.9|6406.4|6400.4|511
1718724300000|2024-06-18 15:25:00|6408.4|6402.4|6409.9|6403.9|6411.4|6405.4|6407.9|6401.9|405
1718724600000|2024-06-18 15:30:00|6410.4|6404.4|6406.9|6400.9|6412.9|6406.9|6406.9|6400.9|446
1718724900000|2024-06-18 15:35:00|6406.4|6400.4|6408.9|6402.9|6409.9|6403.9|6404.9|6398.9|518
1718725200000|2024-06-18 15:40:00|6408.4|6402.4|6417.9|6411.9|6417.9|6411.9|6406.9|6400.9|275
1718725500000|2024-06-18 15:45:00|6417.4|6411.4|6414.9|6408.9|6419.9|6413.9|6414.9|6408.9|236
1718725800000|2024-06-18 15:50:00|6415.4|6409.4|6413.9|6407.9|6415.9|6409.9|6413.9|6407.9|77
1718726100000|2024-06-18 15:55:00|6413.4|6407.4|6412.4|6406.4|6413.9|6407.9|6408.9|6402.9|283
1718726400000|2024-06-18 16:00:00|6413.4|6407.4|6414.4|6408.4|6414.4|6408.4|6411.4|6405.4|61
1718726700000|2024-06-18 16:05:00|6415.4|6409.4|6415.4|6409.4|6417.4|6411.4|6415.4|6409.4|45
1718727000000|2024-06-18 16:10:00|6416.4|6410.4|6413.4|6407.4|6416.4|6410.4|6413.4|6407.4|36
1718727300000|2024-06-18 16:15:00|6412.4|6406.4|6409.4|6403.4|6413.4|6407.4|6408.4|6402.4|120
1718727600000|2024-06-18 16:20:00|6410.4|6404.4|6411.4|6405.4|6412.4|6406.4|6409.4|6403.4|66
1718727900000|2024-06-18 16:25:00|6410.4|6404.4|6412.4|6406.4|6415.4|6409.4|6410.4|6404.4|186
1718728200000|2024-06-18 16:30:00|6413.4|6407.4|6414.4|6408.4|6417.4|6411.4|6413.4|6407.4|139
1718728500000|2024-06-18 16:35:00|6415.4|6409.4|6416.4|6410.4|6417.4|6411.4|6414.4|6408.4|82
1718728800000|2024-06-18 16:40:00|6417.4|6411.4|6420.4|6414.4|6421.4|6415.4|6417.4|6411.4|82
1718729100000|2024-06-18 16:45:00|6421.4|6415.4|6425.4|6419.4|6425.4|6419.4|6420.4|6414.4|134
1718729400000|2024-06-18 16:50:00|6427.4|6421.4|6428.4|6422.4|6429.4|6423.4|6425.4|6419.4|55
1718729700000|2024-06-18 16:55:00|6429.4|6423.4|6431.4|6425.4|6434.4|6428.4|6429.4|6423.4|198
1718730000000|2024-06-18 17:00:00|6432.4|6426.4|6430.4|6424.4|6433.4|6427.4|6429.4|6423.4|99
1718730300000|2024-06-18 17:05:00|6429.4|6423.4|6428.4|6422.4|6429.4|6423.4|6427.4|6421.4|76
1718730600000|2024-06-18 17:10:00|6427.4|6421.4|6426.4|6420.4|6427.4|6421.4|6425.4|6419.4|57
1718730900000|2024-06-18 17:15:00|6427.4|6421.4|6428.4|6422.4|6429.4|6423.4|6427.4|6421.4|41
1718731200000|2024-06-18 17:20:00|6425.4|6419.4|6431.4|6425.4|6431.4|6425.4|6425.4|6419.4|153
1718731500000|2024-06-18 17:25:00|6430.4|6424.4|6428.4|6422.4|6432.4|6426.4|6428.4|6422.4|59
1718731800000|2024-06-18 17:30:00|6429.4|6423.4|6428.4|6422.4|6429.4|6423.4|6428.4|6422.4|30
1718732100000|2024-06-18 17:35:00|6429.4|6423.4|6428.4|6422.4|6429.4|6423.4|6428.4|6422.4|36
1718732400000|2024-06-18 17:40:00|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6426.4|6420.4|27
1718732700000|2024-06-18 17:45:00|6428.4|6422.4|6426.4|6420.4|6428.4|6422.4|6426.4|6420.4|64
1718733000000|2024-06-18 17:50:00|6425.4|6419.4|6422.4|6416.4|6426.4|6420.4|6422.4|6416.4|104
1718733300000|2024-06-18 17:55:00|6420.4|6414.4|6422.4|6416.4|6422.4|6416.4|6420.4|6414.4|82
1718733600000|2024-06-18 18:00:00|6421.4|6415.4|6416.4|6410.4|6422.4|6416.4|6416.4|6410.4|36
1718733900000|2024-06-18 18:05:00|6417.4|6411.4|6418.4|6412.4|6419.4|6413.4|6417.4|6411.4|23
1718734200000|2024-06-18 18:10:00|6419.4|6413.4|6418.4|6412.4|6420.4|6414.4|6418.4|6412.4|44
1718734500000|2024-06-18 18:15:00|6419.4|6413.4|6419.4|6413.4|6420.4|6414.4|6417.4|6411.4|22
1718734800000|2024-06-18 18:20:00|6418.4|6412.4|6418.4|6412.4|6419.4|6413.4|6418.4|6412.4|12
1718735100000|2024-06-18 18:25:00|6417.4|6411.4|6419.4|6413.4|6419.4|6413.4|6417.4|6411.4|33
1718735400000|2024-06-18 18:30:00|6418.4|6412.4|6418.4|6412.4|6419.4|6413.4|6417.4|6411.4|42
1718735700000|2024-06-18 18:35:00|6417.4|6411.4|6417.4|6411.4|6419.4|6413.4|6417.4|6411.4|51
1718736000000|2024-06-18 18:40:00|6416.4|6410.4|6417.4|6411.4|6417.4|6411.4|6416.4|6410.4|29
1718736300000|2024-06-18 18:45:00|6418.4|6412.4|6419.4|6413.4|6419.4|6413.4|6418.4|6412.4|45
1718736600000|2024-06-18 18:50:00|6420.4|6414.4|6420.4|6414.4|6420.4|6414.4|6418.4|6412.4|40
1718736900000|2024-06-18 18:55:00|6419.4|6413.4|6428.3|6410.3|6428.3|6416.4|6419.4|6410.3|69
1718737200000|2024-06-18 19:00:00|6428.2|6410.2|6425.7|6407.7|6428.4|6410.4|6425.6|6407.6|0
1718737500000|2024-06-18 19:05:00|6425.6|6407.6|6425.5|6407.5|6425.9|6407.9|6425.3|6407.3|0
1718737800000|2024-06-18 19:10:00|6425.6|6407.6|6425.8|6407.8|6426|6408|6425.3|6407.3|0
1718738100000|2024-06-18 19:15:00|6425.9|6407.9|6426|6408|6426.2|6408.2|6425.8|6407.8|0
1718738400000|2024-06-18 19:20:00|6426.1|6408.1|6426.2|6408.2|6426.3|6408.3|6426|6408|0
1718738700000|2024-06-18 19:25:00|6426.1|6408.1|6426.3|6408.3|6427.4|6409.4|6426.1|6408.1|0
1718739000000|2024-06-18 19:30:00|6426.4|6408.4|6426.7|6408.7|6426.7|6408.7|6426|6408|0
1718739300000|2024-06-18 19:35:00|6426.8|6408.8|6426.8|6408.8|6426.9|6408.9|6426.5|6408.5|0
1718739600000|2024-06-18 19:40:00|6426.7|6408.7|6426.5|6408.5|6427.8|6409.8|6426.4|6408.4|0
1718739900000|2024-06-18 19:45:00|6426.6|6408.6|6426|6408|6426.7|6408.7|6425.4|6407.4|0
1718740200000|2024-06-18 19:50:00|6426.1|6408.1|6430|6412|6430.2|6412.2|6425.6|6407.6|0
1718740500000|2024-06-18 19:55:00|6429.9|6411.9|6429.7|6411.7|6430|6412|6426.8|6408.8|0
1718740800000|2024-06-18 20:00:00|6430.1|6412.1|6428.4|6410.4|6430.5|6412.5|6427.1|6409.1|0
1718741100000|2024-06-18 20:05:00|6428.3|6410.3|6429.9|6411.9|6429.9|6411.9|6427.8|6409.8|0
1718741400000|2024-06-18 20:10:00|6429.8|6411.8|6430.5|6412.5|6430.9|6412.9|6429.5|6411.5|0
1718741700000|2024-06-18 20:15:00|6430.4|6412.4|6429.7|6411.7|6430.7|6412.7|6429.5|6411.5|0
1718742000000|2024-06-18 20:20:00|6429.8|6411.8|6430.1|6412.1|6430.1|6412.1|6429.7|6411.7|0
1718742300000|2024-06-18 20:25:00|6430.2|6412.2|6430.5|6412.5|6430.5|6412.5|6430.1|6412.1|0
1718742600000|2024-06-18 20:30:00|6430.4|6412.4|6430.1|6412.1|6430.6|6412.6|6430.1|6412.1|0
1718742900000|2024-06-18 20:35:00|6430.2|6412.2|6430.1|6412.1|6430.5|6412.5|6429.9|6411.9|0
1718743200000|2024-06-18 20:40:00|6430|6412|6429.9|6411.9|6430.1|6412.1|6429.7|6411.7|0
1718743500000|2024-06-18 20:45:00|6430|6412|6429.7|6411.7|6430.1|6412.1|6429.5|6411.5|0
1718743800000|2024-06-18 20:50:00|6429.8|6411.8|6429.9|6411.9|6430.3|6412.3|6429.7|6411.7|0
1718744100000|2024-06-18 20:55:00|6430|6412|6430.1|6412.1|6430.4|6412.4|6429.7|6411.7|0
1718744400000|2024-06-18 21:00:00|6430|6412|6430|6412|6430.1|6412.1|6430|6412|0
1718744700000|2024-06-18 21:05:00|6430.3|6412.3|6430.1|6412.1|6430.3|6412.3|6430.1|6412.1|0
1718745000000|2024-06-18 21:10:00|6430|6412|6430.1|6412.1|6430.1|6412.1|6429.9|6411.9|0
1718745300000|2024-06-18 21:15:00|6429.9|6411.9|6429.9|6411.9|6429.9|6411.9|6429.9|6411.9|0
1718745600000|2024-06-18 21:20:00|6429.8|6411.8|6429.8|6411.8|6429.9|6411.9|6429.6|6411.6|0
1718745900000|2024-06-18 21:25:00|6429.7|6411.7|6429.6|6411.6|6429.8|6411.8|6429.5|6411.5|0
1718746200000|2024-06-18 21:30:00|6429.7|6411.7|6429.5|6411.5|6429.8|6411.8|6429.5|6411.5|0
1718746500000|2024-06-18 21:35:00|6429.7|6411.7|6429.5|6411.5|6429.8|6411.8|6429.5|6411.5|0
1718746800000|2024-06-18 21:40:00|6429.7|6411.7|6429.9|6411.9|6429.9|6411.9|6429.7|6411.7|0
1718747400000|2024-06-18 21:50:00|6429.7|6411.7|6429.8|6411.8|6429.8|6411.8|6429.5|6411.5|0
1718747700000|2024-06-18 21:55:00|6429.7|6411.7|6430.6|6412.6|6430.6|6412.6|6429.6|6411.6|0
1718748000000|2024-06-18 22:00:00|6430.7|6412.7|6431.7|6413.7|6432.1|6414.1|6429.8|6411.8|0
1718748300000|2024-06-18 22:05:00|6431.8|6413.8|6431.4|6413.4|6431.8|6413.8|6431.4|6413.4|0
1718748600000|2024-06-18 22:10:00|6431.6|6413.6|6432|6414|6432|6414|6431.6|6413.6|0
1718748900000|2024-06-18 22:15:00|6431.8|6413.8|6432|6414|6432|6414|6431.8|6413.8|0
1718749200000|2024-06-18 22:20:00|6432.3|6414.3|6432.2|6414.2|6432.3|6414.3|6432|6414|0
1718749500000|2024-06-18 22:25:00|6432|6414|6432.2|6414.2|6432.2|6414.2|6432|6414|0
1718749800000|2024-06-18 22:30:00|6432.1|6414.1|6433.6|6415.6|6433.7|6415.7|6432|6414|0
1718750100000|2024-06-18 22:35:00|6433.7|6415.7|6434.5|6416.5|6434.9|6416.9|6433.7|6415.7|0
1718750400000|2024-06-18 22:40:00|6434.7|6416.7|6434.3|6416.3|6434.7|6416.7|6433.9|6415.9|0
1718750700000|2024-06-18 22:45:00|6434.4|6416.4|6434.3|6416.3|6434.6|6416.6|6434.3|6416.3|0
1718751000000|2024-06-18 22:50:00|6434.2|6416.2|6434.3|6416.3|6434.4|6416.4|6434.1|6416.1|0
1718751300000|2024-06-18 22:55:00|6434.4|6416.4|6434.4|6416.4|6434.4|6416.4|6434.3|6416.3|0
1718751600000|2024-06-18 23:00:00|6434.3|6416.3|6433.9|6415.9|6434.3|6416.3|6433.5|6415.5|0
1718751900000|2024-06-18 23:05:00|6434|6416|6433.9|6415.9|6434.1|6416.1|6433.7|6415.7|0
1718752200000|2024-06-18 23:10:00|6433.7|6415.7|6434|6416|6434.1|6416.1|6433.7|6415.7|0
1718752500000|2024-06-18 23:15:00|6433.8|6415.8|6433.8|6415.8|6433.8|6415.8|6433.4|6415.4|0
1718752800000|2024-06-18 23:20:00|6433.6|6415.6|6433.2|6415.2|6433.8|6415.8|6433|6415|0
1718753100000|2024-06-18 23:25:00|6433|6415|6432.8|6414.8|6433.2|6415.2|6432.5|6414.5|0
1718753400000|2024-06-18 23:30:00|6432.8|6414.8|6432.5|6414.5|6432.9|6414.9|6432.5|6414.5|0
1718753700000|2024-06-18 23:35:00|6432.6|6414.6|6432.7|6414.7|6432.9|6414.9|6432.1|6414.1|0
1718754000000|2024-06-18 23:40:00|6432.8|6414.8|6433.1|6415.1|6433.2|6415.2|6432.7|6414.7|0
1718754300000|2024-06-18 23:45:00|6433.1|6415.1|6433.2|6415.2|6433.2|6415.2|6432.8|6414.8|0
1718754600000|2024-06-18 23:50:00|6433|6415|6433.4|6415.4|6433.4|6415.4|6433|6415|0
1718754900000|2024-06-18 23:55:00|6433.2|6415.2|6433|6415|6433.4|6415.4|6433|6415|0
1718755200000|2024-06-19 00:00:00|6432.9|6414.9|6432.3|6414.3|6433.3|6415.3|6432.1|6414.1|0
1718755500000|2024-06-19 00:05:00|6432.4|6414.4|6432.3|6414.3|6432.7|6414.7|6432.1|6414.1|0
1718755800000|2024-06-19 00:10:00|6432.2|6414.2|6431.8|6413.8|6432.3|6414.3|6431.8|6413.8|0
1718756100000|2024-06-19 00:15:00|6431.9|6413.9|6431.3|6413.3|6432.1|6414.1|6431.2|6413.2|0
1718756400000|2024-06-19 00:20:00|6431.2|6413.2|6430.3|6412.3|6431.2|6413.2|6429.3|6411.3|0
1718756700000|2024-06-19 00:25:00|6430.4|6412.4|6429.3|6411.3|6430.6|6412.6|6429.3|6411.3|0
1718757000000|2024-06-19 00:30:00|6429.5|6411.5|6429.9|6411.9|6429.9|6411.9|6429.5|6411.5|0
1718757300000|2024-06-19 00:35:00|6430|6412|6429.5|6411.5|6430.1|6412.1|6429.3|6411.3|0
1718757600000|2024-06-19 00:40:00|6429.6|6411.6|6430.2|6412.2|6430.2|6412.2|6429.4|6411.4|0
1718757900000|2024-06-19 00:45:00|6430.4|6412.4|6430.3|6412.3|6430.4|6412.4|6430|6412|0
1718758200000|2024-06-19 00:50:00|6430.5|6412.5|6429.8|6411.8|6430.5|6412.5|6429.7|6411.7|0
1718758500000|2024-06-19 00:55:00|6429.7|6411.7|6429.3|6411.3|6430|6412|6429|6411|0
1718758800000|2024-06-19 01:00:00|6429.2|6411.2|6424.6|6406.6|6429.8|6411.8|6424.4|6406.4|0
1718759100000|2024-06-19 01:05:00|6424.7|6406.7|6424.8|6406.8|6424.8|6406.8|6424.4|6406.4|0
1718759400000|2024-06-19 01:10:00|6424.7|6406.7|6429.3|6411.3|6429.6|6411.6|6424.6|6406.6|0
1718759700000|2024-06-19 01:15:00|6429.1|6411.1|6433.2|6427.2|6450.2|6444.2|6428.2|6411.1|2026
1718760000000|2024-06-19 01:20:00|6431.2|6425.2|6429.2|6423.2|6445.2|6439.2|6420.2|6414.2|1684
1718760300000|2024-06-19 01:25:00|6428.2|6422.2|6421.2|6415.2|6428.2|6422.2|6419.2|6413.2|1005
1718760600000|2024-06-19 01:30:00|6420.2|6414.2|6437.2|6431.2|6443.2|6437.2|6411.2|6405.2|3533
1718760900000|2024-06-19 01:35:00|6438.2|6432.2|6438.2|6432.2|6447.2|6441.2|6430.2|6424.2|2122
1718761200000|2024-06-19 01:40:00|6439.2|6433.2|6471.2|6465.2|6474.2|6468.2|6434.2|6428.2|4078
1718761500000|2024-06-19 01:45:00|6469.2|6463.2|6481.2|6475.2|6486.2|6480.2|6467.2|6461.2|4270
1718761800000|2024-06-19 01:50:00|6482.2|6476.2|6473.2|6467.2|6494.2|6488.2|6473.2|6467.2|3704
1718762100000|2024-06-19 01:55:00|6472.2|6466.2|6464.2|6458.2|6475.2|6469.2|6459.2|6453.2|2343
1718762400000|2024-06-19 02:00:00|6466.2|6460.2|6477.2|6471.2|6480.2|6474.2|6466.2|6460.2|1596
1718762700000|2024-06-19 02:05:00|6476.2|6470.2|6476.2|6470.2|6488.2|6482.2|6473.2|6467.2|1457
1718763000000|2024-06-19 02:10:00|6475.2|6469.2|6484.2|6478.2|6484.2|6478.2|6473.2|6467.2|1193
1718763300000|2024-06-19 02:15:00|6485.2|6479.2|6485.2|6479.2|6496.2|6490.2|6484.2|6478.2|1673
1718763600000|2024-06-19 02:20:00|6486.2|6480.2|6484.2|6478.2|6492.2|6486.2|6480.2|6474.2|1797
1718763900000|2024-06-19 02:25:00|6485.2|6479.2|6483.2|6477.2|6490.2|6484.2|6476.2|6470.2|1598
1718764200000|2024-06-19 02:30:00|6484.2|6478.2|6504.2|6498.2|6504.2|6498.2|6483.2|6477.2|1855
1718764500000|2024-06-19 02:35:00|6505.2|6499.2|6526.2|6520.2|6529.2|6523.2|6504.2|6498.2|5664
1718764800000|2024-06-19 02:40:00|6525.2|6519.2|6520.2|6514.2|6527.2|6521.2|6517.2|6511.2|1960
1718765100000|2024-06-19 02:45:00|6519.2|6513.2|6535.2|6529.2|6539.2|6533.2|6516.2|6510.2|5153
1718765400000|2024-06-19 02:50:00|6534.2|6528.2|6520.2|6514.2|6534.2|6528.2|6517.2|6511.2|2412
1718765700000|2024-06-19 02:55:00|6521.2|6515.2|6507.2|6501.2|6525.2|6519.2|6505.2|6499.2|1799
1718766000000|2024-06-19 03:00:00|6506.2|6500.2|6506.2|6500.2|6512.2|6506.2|6499.2|6493.2|1880
1718766300000|2024-06-19 03:05:00|6507.2|6501.2|6526.2|6520.2|6527.2|6521.2|6507.2|6501.2|1252
1718766600000|2024-06-19 03:10:00|6525.2|6519.2|6521.2|6515.2|6531.2|6525.2|6516.2|6510.2|1053
1718766900000|2024-06-19 03:15:00|6520.2|6514.2|6518.2|6512.2|6526.2|6520.2|6510.2|6504.2|952
1718767200000|2024-06-19 03:20:00|6517.2|6511.2|6510.2|6504.2|6521.2|6515.2|6508.2|6502.2|651
1718767500000|2024-06-19 03:25:00|6511.2|6505.2|6512.2|6506.2|6517.2|6511.2|6509.2|6503.2|800
1718767800000|2024-06-19 03:30:00|6513.2|6507.2|6513.2|6507.2|6517.2|6511.2|6511.2|6505.2|650
1718768100000|2024-06-19 03:35:00|6512.2|6506.2|6517.2|6511.2|6519.2|6513.2|6511.2|6505.2|921
1718768400000|2024-06-19 03:40:00|6516.2|6510.2|6516.2|6510.2|6521.2|6515.2|6514.2|6508.2|363
1718768700000|2024-06-19 03:45:00|6515.2|6509.2|6514.2|6508.2|6520.2|6514.2|6512.2|6506.2|595
1718769000000|2024-06-19 03:50:00|6515.2|6509.2|6513.2|6507.2|6515.2|6509.2|6511.2|6505.2|482
1718769300000|2024-06-19 03:55:00|6512.2|6506.2|6514.2|6508.2|6518.2|6512.2|6511.2|6505.2|1493
1718769600000|2024-06-19 04:00:00|6523.2|6505.2|6523.6|6505.6|6523.6|6505.6|6523.2|6505.2|0
1718769900000|2024-06-19 04:05:00|6523.4|6505.4|6523.4|6505.4|6523.5|6505.5|6523.3|6505.3|0
1718770200000|2024-06-19 04:10:00|6523.3|6505.3|6523.4|6505.4|6523.4|6505.4|6523.2|6505.2|0
1718770500000|2024-06-19 04:15:00|6523.3|6505.3|6522.7|6504.7|6523.4|6505.4|6522.7|6504.7|0
1718770800000|2024-06-19 04:20:00|6522.6|6504.6|6522.5|6504.5|6522.7|6504.7|6522.5|6504.5|0
1718771100000|2024-06-19 04:25:00|6522.6|6504.6|6522.9|6504.9|6522.9|6504.9|6522.5|6504.5|0
1718771400000|2024-06-19 04:30:00|6522.7|6504.7|6522.6|6504.6|6522.7|6504.7|6522.2|6504.2|0
1718771700000|2024-06-19 04:35:00|6522.5|6504.5|6522.7|6504.7|6522.7|6504.7|6522.4|6504.4|0
1718772000000|2024-06-19 04:40:00|6522.6|6504.6|6522.4|6504.4|6522.6|6504.6|6522.3|6504.3|0
1718772300000|2024-06-19 04:45:00|6522.5|6504.5|6522.6|6504.6|6522.6|6504.6|6522.4|6504.4|0
1718772600000|2024-06-19 04:50:00|6522.5|6504.5|6522.2|6504.2|6522.6|6504.6|6522.2|6504.2|0
1718772900000|2024-06-19 04:55:00|6522.3|6504.3|6522.6|6504.6|6522.7|6504.7|6522|6504|0
1718773200000|2024-06-19 05:00:00|6522.7|6504.7|6514.2|6508.2|6522.7|6512.2|6508.2|6502.2|1789
1718773500000|2024-06-19 05:05:00|6515.2|6509.2|6514.2|6508.2|6518.2|6512.2|6508.2|6502.2|855
1718773800000|2024-06-19 05:10:00|6513.2|6507.2|6517.2|6511.2|6519.2|6513.2|6511.2|6505.2|517
1718774100000|2024-06-19 05:15:00|6518.2|6512.2|6527.2|6521.2|6527.2|6521.2|6518.2|6512.2|752
1718774400000|2024-06-19 05:20:00|6526.2|6520.2|6533.2|6527.2|6536.2|6530.2|6522.2|6516.2|1105
1718774700000|2024-06-19 05:25:00|6532.2|6526.2|6537.2|6531.2|6537.2|6531.2|6531.2|6525.2|1822
1718775000000|2024-06-19 05:30:00|6538.2|6532.2|6546.2|6540.2|6547.2|6541.2|6535.2|6529.2|1708
1718775300000|2024-06-19 05:35:00|6545.2|6539.2|6549.2|6543.2|6549.2|6543.2|6542.2|6536.2|1106
1718775600000|2024-06-19 05:40:00|6550.2|6544.2|6545.2|6539.2|6553.2|6547.2|6543.2|6537.2|1047
1718775900000|2024-06-19 05:45:00|6546.2|6540.2|6551.2|6545.2|6554.2|6548.2|6543.2|6537.2|2452
1718776200000|2024-06-19 05:50:00|6550.2|6544.2|6565.2|6559.2|6565.2|6559.2|6550.2|6544.2|4407
1718776500000|2024-06-19 05:55:00|6566.2|6560.2|6571.2|6565.2|6573.2|6567.2|6557.2|6551.2|1796
1718776800000|2024-06-19 06:00:00|6572.2|6566.2|6574.2|6568.2|6581.2|6575.2|6569.2|6563.2|3934
1718777100000|2024-06-19 06:05:00|6573.2|6567.2|6570.2|6564.2|6576.2|6570.2|6568.2|6562.2|1168
1718777400000|2024-06-19 06:10:00|6571.2|6565.2|6565.2|6559.2|6573.2|6567.2|6562.2|6556.2|4098
1718777700000|2024-06-19 06:15:00|6564.2|6558.2|6571.2|6565.2|6574.2|6568.2|6563.2|6557.2|1396
1718778000000|2024-06-19 06:20:00|6572.2|6566.2|6559.2|6553.2|6572.2|6566.2|6558.2|6552.2|1626
1718778300000|2024-06-19 06:25:00|6558.2|6552.2|6558.2|6552.2|6560.2|6554.2|6555.2|6549.2|850
1718778600000|2024-06-19 06:30:00|6559.2|6553.2|6562.2|6556.2|6563.2|6557.2|6556.2|6550.2|2058
1718778900000|2024-06-19 06:35:00|6563.2|6557.2|6564.2|6558.2|6565.2|6559.2|6562.2|6556.2|478
1718779200000|2024-06-19 06:40:00|6563.2|6557.2|6565.2|6559.2|6568.2|6562.2|6561.2|6555.2|957
1718779500000|2024-06-19 06:45:00|6566.2|6560.2|6563.2|6557.2|6573.2|6567.2|6562.2|6556.2|1826
1718779800000|2024-06-19 06:50:00|6564.2|6558.2|6567.2|6561.2|6568.2|6562.2|6560.2|6554.2|664
1718780100000|2024-06-19 06:55:00|6568.2|6562.2|6580.2|6574.2|6581.2|6575.2|6567.2|6561.2|1085
1718780400000|2024-06-19 07:00:00|6579.2|6573.2|6577.2|6571.2|6584.2|6578.2|6575.2|6569.2|1603
1718780700000|2024-06-19 07:05:00|6578.2|6572.2|6578.2|6572.2|6581.2|6575.2|6577.2|6571.2|2035
1718781000000|2024-06-19 07:10:00|6579.2|6573.2|6576.2|6570.2|6580.2|6574.2|6573.2|6567.2|1156
1718781300000|2024-06-19 07:15:00|6577.2|6571.2|6577.2|6571.2|6578.2|6572.2|6572.2|6566.2|1490
1718781600000|2024-06-19 07:20:00|6576.2|6570.2|6578.2|6572.2|6579.2|6573.2|6572.2|6566.2|2323
1718781900000|2024-06-19 07:25:00|6579.2|6573.2|6584.2|6578.2|6584.2|6578.2|6578.2|6572.2|1023
1718782200000|2024-06-19 07:30:00|6583.2|6577.2|6594.2|6588.2|6594.2|6588.2|6582.2|6576.2|1659
1718782500000|2024-06-19 07:35:00|6595.2|6589.2|6591.2|6585.2|6596.2|6590.2|6589.2|6583.2|1763
1718782800000|2024-06-19 07:40:00|6592.2|6586.2|6591.2|6585.2|6594.2|6588.2|6586.2|6580.2|2798
1718783100000|2024-06-19 07:45:00|6590.2|6584.2|6591.2|6585.2|6593.2|6587.2|6588.2|6582.2|2213
1718783400000|2024-06-19 07:50:00|6590.2|6584.2|6586.2|6580.2|6591.2|6585.2|6585.2|6579.2|2073
1718783700000|2024-06-19 07:55:00|6587.2|6581.2|6591.2|6585.2|6593.2|6587.2|6585.2|6579.2|3113
1718784000000|2024-06-19 08:00:00|6592.2|6586.2|6591.2|6585.2|6594.2|6588.2|6588.2|6582.2|2796
1718784300000|2024-06-19 08:05:00|6590.2|6584.2|6593.2|6587.2|6597.2|6591.2|6588.2|6582.2|3363
1718784600000|2024-06-19 08:10:00|6592.2|6586.2|6593.2|6587.2|6595.2|6589.2|6591.2|6585.2|2338
1718784900000|2024-06-19 08:15:00|6594.2|6588.2|6590.2|6584.2|6597.2|6591.2|6589.2|6583.2|1715
1718785200000|2024-06-19 08:20:00|6589.2|6583.2|6589.2|6583.2|6592.2|6586.2|6588.2|6582.2|1651
1718785500000|2024-06-19 08:25:00|6590.2|6584.2|6586.2|6580.2|6590.2|6584.2|6585.2|6579.2|1672
1718785800000|2024-06-19 08:30:00|6594.2|6576.2|6594.5|6576.5|6594.9|6576.9|6593.1|6575.1|0
1718786100000|2024-06-19 08:35:00|6594.4|6576.4|6593.6|6575.6|6594.5|6576.5|6593.4|6575.4|170
1718786400000|2024-06-19 08:40:00|6593.7|6575.7|6593.3|6575.3|6594.1|6576.1|6593.2|6575.2|8
1718786700000|2024-06-19 08:45:00|6593.2|6575.2|6592.3|6574.3|6593.7|6575.7|6592|6574|0
1718787000000|2024-06-19 08:50:00|6592.1|6574.1|6592.7|6574.7|6593.2|6575.2|6592.1|6574.1|0
1718787300000|2024-06-19 08:55:00|6592.8|6574.8|6593.1|6575.1|6594|6576|6592.7|6574.7|0
1718787600000|2024-06-19 09:00:00|6593|6575|6594.4|6576.4|6594.4|6576.4|6592.8|6574.8|0
1718787900000|2024-06-19 09:05:00|6594.5|6576.5|6595.3|6577.3|6595.5|6577.5|6594.5|6576.5|0
1718788200000|2024-06-19 09:10:00|6595.2|6577.2|6595.3|6577.3|6595.9|6577.9|6594.9|6576.9|0
1718788500000|2024-06-19 09:15:00|6585.2|6579.2|6583.2|6577.2|6586.2|6580.2|6582.2|6576.2|797
1718788800000|2024-06-19 09:20:00|6584.2|6578.2|6583.2|6577.2|6584.2|6578.2|6582.2|6576.2|157
1718789100000|2024-06-19 09:25:00|6582.2|6576.2|6583.2|6577.2|6585.2|6579.2|6582.2|6576.2|144
1718789400000|2024-06-19 09:30:00|6584.2|6578.2|6585.2|6579.2|6586.2|6580.2|6583.2|6577.2|218
1718789700000|2024-06-19 09:35:00|6584.2|6578.2|6583.2|6577.2|6584.2|6578.2|6583.2|6577.2|73
1718790000000|2024-06-19 09:40:00|6584.2|6578.2|6584.2|6578.2|6587.2|6581.2|6583.2|6577.2|132
1718790300000|2024-06-19 09:45:00|6583.2|6577.2|6582.2|6576.2|6584.2|6578.2|6582.2|6576.2|82
1718790600000|2024-06-19 09:50:00|6581.2|6575.2|6580.2|6574.2|6582.2|6576.2|6578.2|6572.2|223
1718790900000|2024-06-19 09:55:00|6581.2|6575.2|6578.2|6572.2|6581.2|6575.2|6578.2|6572.2|43
1718791200000|2024-06-19 10:00:00|6577.7|6571.7|6577.7|6571.7|6578.7|6572.7|6574.7|6568.7|261
1718791500000|2024-06-19 10:05:00|6576.7|6570.7|6577.7|6571.7|6577.7|6571.7|6576.7|6570.7|55
1718791800000|2024-06-19 10:10:00|6578.7|6572.7|6576.7|6570.7|6578.7|6572.7|6576.7|6570.7|54
1718792100000|2024-06-19 10:15:00|6576.2|6570.2|6576.7|6570.7|6578.7|6572.7|6576.2|6570.2|56
1718792400000|2024-06-19 10:20:00|6576.2|6570.2|6575.7|6569.7|6580.7|6574.7|6574.7|6568.7|311
1718792700000|2024-06-19 10:25:00|6576.7|6570.7|6573.7|6567.7|6576.7|6570.7|6573.7|6567.7|282
1718793000000|2024-06-19 10:30:00|6573.2|6567.2|6574.7|6568.7|6576.7|6570.7|6573.2|6567.2|164
1718793300000|2024-06-19 10:35:00|6575.7|6569.7|6573.7|6567.7|6576.2|6570.2|6572.7|6566.7|159
1718793600000|2024-06-19 10:40:00|6573.2|6567.2|6574.7|6568.7|6575.7|6569.7|6573.2|6567.2|49
1718793900000|2024-06-19 10:45:00|6575.2|6569.2|6573.2|6567.2|6575.2|6569.2|6572.7|6566.7|136
1718794200000|2024-06-19 10:50:00|6573.7|6567.7|6576.2|6570.2|6576.7|6570.7|6572.7|6566.7|58
1718794500000|2024-06-19 10:55:00|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|6573.7|6567.7|65
1718794800000|2024-06-19 11:00:00|6576.2|6570.2|6577.7|6571.7|6578.2|6572.2|6575.7|6569.7|45
1718795100000|2024-06-19 11:05:00|6576.7|6570.7|6576.2|6570.2|6576.7|6570.7|6575.2|6569.2|57
1718795400000|2024-06-19 11:10:00|6576.7|6570.7|6576.2|6570.2|6577.7|6571.7|6576.2|6570.2|45
1718795700000|2024-06-19 11:15:00|6576.7|6570.7|6576.2|6570.2|6576.7|6570.7|6574.7|6568.7|30
1718796000000|2024-06-19 11:20:00|6575.7|6569.7|6575.7|6569.7|6576.2|6570.2|6574.7|6568.7|63
1718796300000|2024-06-19 11:25:00|6575.2|6569.2|6575.7|6569.7|6575.7|6569.7|6573.7|6567.7|66
1718796600000|2024-06-19 11:30:00|6576.2|6570.2|6576.7|6570.7|6577.7|6571.7|6575.7|6569.7|68
1718796900000|2024-06-19 11:35:00|6577.2|6571.2|6579.7|6573.7|6579.7|6573.7|6576.7|6570.7|18
1718797200000|2024-06-19 11:40:00|6578.7|6572.7|6579.7|6573.7|6579.7|6573.7|6577.2|6571.2|27
1718797500000|2024-06-19 11:45:00|6580.2|6574.2|6580.7|6574.7|6580.7|6574.7|6578.7|6572.7|237
1718797800000|2024-06-19 11:50:00|6580.2|6574.2|6583.2|6577.2|6584.7|6578.7|6580.2|6574.2|100
1718798100000|2024-06-19 11:55:00|6582.7|6576.7|6581.7|6575.7|6583.7|6577.7|6580.7|6574.7|128
1718798400000|2024-06-19 12:00:00|6582.2|6576.2|6580.7|6574.7|6582.7|6576.7|6580.7|6574.7|41
1718798700000|2024-06-19 12:05:00|6581.2|6575.2|6579.2|6573.2|6581.2|6575.2|6577.7|6571.7|38
1718799000000|2024-06-19 12:10:00|6578.7|6572.7|6580.7|6574.7|6581.7|6575.7|6578.2|6572.2|81
1718799300000|2024-06-19 12:15:00|6581.2|6575.2|6580.7|6574.7|6582.2|6576.2|6579.7|6573.7|261
1718799600000|2024-06-19 12:20:00|6581.7|6575.7|6581.2|6575.2|6582.2|6576.2|6579.7|6573.7|155
1718799900000|2024-06-19 12:25:00|6581.7|6575.7|6584.2|6578.2|6584.2|6578.2|6580.7|6574.7|32
1718800200000|2024-06-19 12:30:00|6584.7|6578.7|6582.7|6576.7|6584.7|6578.7|6580.7|6574.7|27
1718800500000|2024-06-19 12:35:00|6582.2|6576.2|6582.2|6576.2|6584.7|6578.7|6581.2|6575.2|43
1718800800000|2024-06-19 12:40:00|6582.7|6576.7|6581.7|6575.7|6583.2|6577.2|6581.2|6575.2|37
1718801100000|2024-06-19 12:45:00|6581.2|6575.2|6582.7|6576.7|6583.7|6577.7|6580.7|6574.7|31
1718801400000|2024-06-19 12:50:00|6583.2|6577.2|6584.7|6578.7|6585.7|6579.7|6582.7|6576.7|44
1718801700000|2024-06-19 12:55:00|6585.2|6579.2|6582.7|6576.7|6585.2|6579.2|6582.7|6576.7|31
1718802000000|2024-06-19 13:00:00|6582.2|6576.2|6579.2|6573.2|6582.7|6576.7|6578.2|6572.2|57
1718802300000|2024-06-19 13:05:00|6578.7|6572.7|6579.7|6573.7|6580.2|6574.2|6576.7|6570.7|104
1718802600000|2024-06-19 13:10:00|6578.7|6572.7|6579.2|6573.2|6579.7|6573.7|6578.7|6572.7|30
1718802900000|2024-06-19 13:15:00|6578.7|6572.7|6580.7|6574.7|6580.7|6574.7|6577.7|6571.7|48
1718803200000|2024-06-19 13:20:00|6580.2|6574.2|6578.7|6572.7|6580.2|6574.2|6577.7|6571.7|32
1718803500000|2024-06-19 13:25:00|6579.2|6573.2|6579.2|6573.2|6580.7|6574.7|6578.2|6572.2|22
1718803800000|2024-06-19 13:30:00|6579.7|6573.7|6583.7|6577.7|6584.7|6578.7|6576.7|6570.7|84
1718804100000|2024-06-19 13:35:00|6583.2|6577.2|6582.7|6576.7|6583.2|6577.2|6580.2|6574.2|53
1718804400000|2024-06-19 13:40:00|6582.2|6576.2|6581.7|6575.7|6582.2|6576.2|6578.7|6572.7|50
1718804700000|2024-06-19 13:45:00|6580.7|6574.7|6579.7|6573.7|6581.2|6575.2|6577.7|6571.7|74
1718805000000|2024-06-19 13:50:00|6579.2|6573.2|6578.2|6572.2|6580.2|6574.2|6577.7|6571.7|41
1718805300000|2024-06-19 13:55:00|6577.7|6571.7|6576.7|6570.7|6578.7|6572.7|6575.2|6569.2|118
1718805600000|2024-06-19 14:00:00|6576.2|6570.2|6577.7|6571.7|6578.2|6572.2|6575.7|6569.7|42
1718805900000|2024-06-19 14:05:00|6578.2|6572.2|6579.7|6573.7|6580.7|6574.7|6575.7|6569.7|110
1718806200000|2024-06-19 14:10:00|6579.2|6573.2|6578.7|6572.7|6579.7|6573.7|6577.7|6571.7|122
1718806500000|2024-06-19 14:15:00|6578.2|6572.2|6576.7|6570.7|6578.2|6572.2|6576.7|6570.7|27
1718806800000|2024-06-19 14:20:00|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|6574.7|6568.7|33
1718807100000|2024-06-19 14:25:00|6575.2|6569.2|6575.7|6569.7|6575.7|6569.7|6573.7|6567.7|60
1718807400000|2024-06-19 14:30:00|6575.2|6569.2|6574.2|6568.2|6575.2|6569.2|6573.2|6567.2|29
1718807700000|2024-06-19 14:35:00|6573.7|6567.7|6574.2|6568.2|6574.7|6568.7|6572.7|6566.7|151
1718808000000|2024-06-19 14:40:00|6574.7|6568.7|6577.7|6571.7|6578.7|6572.7|6573.7|6567.7|182
1718808300000|2024-06-19 14:45:00|6576.7|6570.7|6581.7|6575.7|6581.7|6575.7|6575.7|6569.7|155
1718808600000|2024-06-19 14:50:00|6581.2|6575.2|6579.7|6573.7|6581.7|6575.7|6579.7|6573.7|29
1718808900000|2024-06-19 14:55:00|6580.2|6574.2|6580.2|6574.2|6581.7|6575.7|6578.7|6572.7|30
1718809200000|2024-06-19 15:00:00|6579.7|6573.7|6580.7|6574.7|6581.7|6575.7|6578.7|6572.7|28
1718809500000|2024-06-19 15:05:00|6579.7|6573.7|6579.7|6573.7|6579.7|6573.7|6577.7|6571.7|29
1718809800000|2024-06-19 15:10:00|6580.2|6574.2|6582.7|6576.7|6583.7|6577.7|6579.7|6573.7|133
1718810100000|2024-06-19 15:15:00|6583.2|6577.2|6576.7|6570.7|6583.7|6577.7|6576.7|6570.7|386
1718810400000|2024-06-19 15:20:00|6577.7|6571.7|6576.7|6570.7|6577.7|6571.7|6574.7|6568.7|56
1718810700000|2024-06-19 15:25:00|6576.2|6570.2|6576.2|6570.2|6577.7|6571.7|6574.7|6568.7|294
1718811000000|2024-06-19 15:30:00|6575.7|6569.7|6575.7|6569.7|6577.7|6571.7|6574.7|6568.7|165
1718811300000|2024-06-19 15:35:00|6574.7|6568.7|6577.2|6571.2|6577.7|6571.7|6573.7|6567.7|164
1718811600000|2024-06-19 15:40:00|6577.7|6571.7|6577.2|6571.2|6577.7|6571.7|6574.7|6568.7|64
1718811900000|2024-06-19 15:45:00|6576.7|6570.7|6577.7|6571.7|6577.7|6571.7|6576.7|6570.7|67
1718812200000|2024-06-19 15:50:00|6576.7|6570.7|6576.2|6570.2|6577.2|6571.2|6575.7|6569.7|80
1718812500000|2024-06-19 15:55:00|6576.7|6570.7|6577.2|6571.2|6577.2|6571.2|6576.2|6570.2|11
1718812800000|2024-06-19 16:00:00|6576.2|6570.2|6576.2|6570.2|6577.2|6571.2|6576.2|6570.2|20
1718813100000|2024-06-19 16:05:00|6575.2|6569.2|6577.2|6571.2|6577.2|6571.2|6575.2|6569.2|26
1718813400000|2024-06-19 16:10:00|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6577.2|6571.2|165
1718813700000|2024-06-19 16:15:00|6577.2|6571.2|6576.2|6570.2|6577.2|6571.2|6576.2|6570.2|8
1718814000000|2024-06-19 16:20:00|||||||||3
1718814300000|2024-06-19 16:25:00|6577.2|6571.2|6577.2|6571.2|6578.2|6572.2|6577.2|6571.2|9
1718814600000|2024-06-19 16:30:00|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|20
1718814900000|2024-06-19 16:35:00|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|13
1718815200000|2024-06-19 16:40:00|6580.2|6574.2|6582.2|6576.2|6583.2|6577.2|6580.2|6574.2|140
1718815500000|2024-06-19 16:45:00|6583.2|6577.2|6583.2|6577.2|6583.2|6577.2|6582.2|6576.2|155
1718815800000|2024-06-19 16:50:00|6582.2|6576.2|6582.2|6576.2|6584.2|6578.2|6582.2|6576.2|131
1718816100000|2024-06-19 16:55:00|6583.2|6577.2|6580.2|6574.2|6583.2|6577.2|6580.2|6574.2|78
1718816400000|2024-06-19 17:00:00|||||||||2
1718816700000|2024-06-19 17:05:00|6581.2|6575.2|6580.2|6574.2|6581.2|6575.2|6580.2|6574.2|26
1718817000000|2024-06-19 17:10:00|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|7
1718817300000|2024-06-19 17:15:00|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|27
1718817600000|2024-06-19 17:20:00|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|4
1718818200000|2024-06-19 17:30:00|||||||||2
1718818500000|2024-06-19 17:35:00|6578.2|6572.2|6577.2|6571.2|6578.2|6572.2|6577.2|6571.2|9
1718818800000|2024-06-19 17:40:00|6579.2|6573.2|6578.2|6572.2|6579.2|6573.2|6578.2|6572.2|1
1718819100000|2024-06-19 17:45:00|||||||||5
1718819400000|2024-06-19 17:50:00|6579.2|6573.2|6578.2|6572.2|6579.2|6573.2|6578.2|6572.2|4
1718819700000|2024-06-19 17:55:00|||||||||8
1718820000000|2024-06-19 18:00:00|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|4
1718820300000|2024-06-19 18:05:00|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|3
1718820600000|2024-06-19 18:10:00|6577.2|6571.2|6575.2|6569.2|6577.2|6571.2|6575.2|6569.2|14
1718820900000|2024-06-19 18:15:00|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|3
1718821200000|2024-06-19 18:20:00|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|3
1718821500000|2024-06-19 18:25:00|6576.2|6570.2|6577.2|6571.2|6577.2|6571.2|6576.2|6570.2|5
1718821800000|2024-06-19 18:30:00|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|10
1718822100000|2024-06-19 18:35:00|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|2
1718822400000|2024-06-19 18:40:00|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6575.2|6569.2|6
1718822700000|2024-06-19 18:45:00|6575.2|6569.2|6576.2|6570.2|6576.2|6570.2|6574.2|6568.2|10
1718823000000|2024-06-19 18:50:00|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|2
1718823300000|2024-06-19 18:55:00|6576.2|6570.2|6578.2|6560.2|6578.2|6570.2|6567.2|6560.2|97
1718824200000|2024-06-19 19:10:00|6578.3|6560.3|6579|6561|6579|6561|6578.2|6560.2|0
1718825700000|2024-06-19 19:35:00|6578.9|6560.9|6579|6561|6579|6561|6578.2|6560.2|0
1718826300000|2024-06-19 19:45:00|6576.6|6558.6|6577.4|6559.4|6577.4|6559.4|6576.6|6558.6|0
1718826600000|2024-06-19 19:50:00|6577.5|6559.5|6578.7|6560.7|6579|6561|6577.5|6559.5|0
1718826900000|2024-06-19 19:55:00|6578.6|6560.6|6578.6|6560.6|6578.6|6560.6|6578.6|6560.6|0
1718827800000|2024-06-19 20:10:00|6578.8|6560.8|6578.6|6560.6|6578.8|6560.8|6578.6|6560.6|0
1718830500000|2024-06-19 20:55:00|6578.8|6560.8|6578.8|6560.8|6578.8|6560.8|6578.8|6560.8|0
1718832000000|2024-06-19 21:20:00|6580.9|6562.9|6580.9|6562.9|6580.9|6562.9|6580.9|6562.9|0
1718834400000|2024-06-19 22:00:00|6576.6|6558.6|6576.4|6558.4|6577.2|6559.2|6575.5|6557.5|0
1718834700000|2024-06-19 22:05:00|6576.3|6558.3|6575.2|6557.2|6576.4|6558.4|6575|6557|0
1718835000000|2024-06-19 22:10:00|6575.4|6557.4|6576|6558|6576|6558|6575|6557|0
1718835300000|2024-06-19 22:15:00|6578.6|6560.6|6579.1|6561.1|6579.2|6561.2|6578.5|6560.5|0
1718835600000|2024-06-19 22:20:00|6578.9|6560.9|6578.5|6560.5|6579|6561|6578.3|6560.3|0
1718835900000|2024-06-19 22:25:00|6578.4|6560.4|6578.3|6560.3|6578.5|6560.5|6577.8|6559.8|0
1718836200000|2024-06-19 22:30:00|6575.6|6557.6|6575.5|6557.5|6575.7|6557.7|6575|6557|0
1718836500000|2024-06-19 22:35:00|6575.4|6557.4|6575.5|6557.5|6575.5|6557.5|6575.2|6557.2|0
1718836800000|2024-06-19 22:40:00|6575.4|6557.4|6575.4|6557.4|6575.9|6557.9|6575.4|6557.4|0
1718837100000|2024-06-19 22:45:00|6575.2|6557.2|6575.4|6557.4|6575.5|6557.5|6575.2|6557.2|0
1718837400000|2024-06-19 22:50:00|6575.5|6557.5|6575.2|6557.2|6575.5|6557.5|6575.2|6557.2|0
1718837700000|2024-06-19 22:55:00|6575|6557|6575|6557|6575.2|6557.2|6575|6557|0
1718838000000|2024-06-19 23:00:00|6575.1|6557.1|6575.9|6557.9|6575.9|6557.9|6575.1|6557.1|0
1718838300000|2024-06-19 23:05:00|6575.8|6557.8|6575.5|6557.5|6575.8|6557.8|6575.4|6557.4|0
1718838600000|2024-06-19 23:10:00|6575.6|6557.6|6575.7|6557.7|6575.9|6557.9|6575.5|6557.5|0
1718838900000|2024-06-19 23:15:00|6575.6|6557.6|6575.5|6557.5|6575.7|6557.7|6575.5|6557.5|0
1718839200000|2024-06-19 23:20:00|6575.7|6557.7|6575.9|6557.9|6575.9|6557.9|6575.7|6557.7|0
1718839500000|2024-06-19 23:25:00|6575.8|6557.8|6576.1|6558.1|6576.1|6558.1|6575.7|6557.7|0
1718839800000|2024-06-19 23:30:00|6576|6558|6575.9|6557.9|6576.1|6558.1|6575.9|6557.9|0
1718840100000|2024-06-19 23:35:00|6576|6558|6576.1|6558.1|6576.5|6558.5|6576|6558|0
1718840400000|2024-06-19 23:40:00|6576|6558|6575.9|6557.9|6576.3|6558.3|6575.9|6557.9|0
1718840700000|2024-06-19 23:45:00|6575.8|6557.8|6575.7|6557.7|6575.9|6557.9|6575.7|6557.7|0
1718841000000|2024-06-19 23:50:00|6575.8|6557.8|6576.3|6558.3|6576.3|6558.3|6575.7|6557.7|0
1718841300000|2024-06-19 23:55:00|6576.2|6558.2|6576.3|6558.3|6576.5|6558.5|6576.1|6558.1|0
1718841600000|2024-06-20 00:00:00|6576.5|6558.5|6577.3|6559.3|6577.3|6559.3|6576.3|6558.3|0
1718841900000|2024-06-20 00:05:00|6577.4|6559.4|6577.5|6559.5|6577.5|6559.5|6577.1|6559.1|0
1718842200000|2024-06-20 00:10:00|6577.3|6559.3|6577.7|6559.7|6577.8|6559.8|6577.3|6559.3|0
1718842500000|2024-06-20 00:15:00|6580|6562|6580.2|6562.2|6580.4|6562.4|6579.7|6561.7|0
1718842800000|2024-06-20 00:20:00|6580.1|6562.1|6579.7|6561.7|6580.1|6562.1|6579.7|6561.7|0
1718843100000|2024-06-20 00:25:00|6579.6|6561.6|6580.3|6562.3|6580.3|6562.3|6579.6|6561.6|0
1718843400000|2024-06-20 00:30:00|6577.7|6559.7|6577.6|6559.6|6578|6560|6577.5|6559.5|0
1718843700000|2024-06-20 00:35:00|6577.7|6559.7|6578.1|6560.1|6578.1|6560.1|6577.4|6559.4|0
1718844000000|2024-06-20 00:40:00|6578|6560|6577.3|6559.3|6578.1|6560.1|6577.1|6559.1|0
1718844300000|2024-06-20 00:45:00|6580|6562|6581.3|6563.3|6581.3|6563.3|6580|6562|0
1718844600000|2024-06-20 00:50:00|6581.2|6563.2|6581.3|6563.3|6581.6|6563.6|6581.1|6563.1|0
1718844900000|2024-06-20 00:55:00|6581.4|6563.4|6581.5|6563.5|6581.9|6563.9|6581.1|6563.1|0
1718845200000|2024-06-20 01:00:00|6579.1|6561.1|6584.7|6566.7|6585|6567|6579.1|6561.1|0
1718845500000|2024-06-20 01:05:00|6584.9|6566.9|6584.4|6566.4|6584.9|6566.9|6584.4|6566.4|0
1718845800000|2024-06-20 01:10:00|6584.2|6566.2|6584.8|6566.8|6584.8|6566.8|6584.2|6566.2|0
1718846100000|2024-06-20 01:15:00|6584.7|6566.7|6588.3|6582.3|6592.3|6586.3|6566.3|6560.3|2107
1718846400000|2024-06-20 01:20:00|6589.3|6583.3|6584.3|6578.3|6590.3|6584.3|6577.3|6571.3|1108
1718846700000|2024-06-20 01:25:00|6583.3|6577.3|6581.3|6575.3|6584.3|6578.3|6579.3|6573.3|767
1718847000000|2024-06-20 01:30:00|6584.3|6578.3|6617.3|6611.3|6618.3|6612.3|6574.3|6568.3|4937
1718847300000|2024-06-20 01:35:00|6618.3|6612.3|6625.3|6619.3|6626.3|6620.3|6606.3|6600.3|3438
1718847600000|2024-06-20 01:40:00|6624.3|6618.3|6586.3|6580.3|6624.3|6618.3|6584.3|6578.3|2874
1718847900000|2024-06-20 01:45:00|6587.3|6581.3|6581.3|6575.3|6593.3|6587.3|6580.3|6574.3|2277
1718848200000|2024-06-20 01:50:00|6580.3|6574.3|6598.3|6592.3|6599.3|6593.3|6578.3|6572.3|1592
1718848500000|2024-06-20 01:55:00|6599.3|6593.3|6567.3|6561.3|6599.3|6593.3|6566.3|6560.3|2474
1718848800000|2024-06-20 02:00:00|6566.3|6560.3|6573.3|6567.3|6576.3|6570.3|6565.3|6559.3|3705
1718849100000|2024-06-20 02:05:00|6572.3|6566.3|6588.3|6582.3|6592.3|6586.3|6572.3|6566.3|1187
1718849400000|2024-06-20 02:10:00|6587.3|6581.3|6582.3|6576.3|6588.3|6582.3|6579.3|6573.3|1005
1718849700000|2024-06-20 02:15:00|6581.3|6575.3|6595.3|6589.3|6596.3|6590.3|6579.3|6573.3|1803
1718850000000|2024-06-20 02:20:00|6594.3|6588.3|6598.3|6592.3|6603.3|6597.3|6589.3|6583.3|1359
1718850300000|2024-06-20 02:25:00|6599.3|6593.3|6594.3|6588.3|6609.3|6603.3|6594.3|6588.3|990
1718850600000|2024-06-20 02:30:00|6596.3|6590.3|6592.3|6586.3|6598.3|6592.3|6584.3|6578.3|969
1718850900000|2024-06-20 02:35:00|6590.3|6584.3|6582.3|6576.3|6597.3|6591.3|6579.3|6573.3|920
1718851200000|2024-06-20 02:40:00|6581.3|6575.3|6586.3|6580.3|6590.3|6584.3|6579.3|6573.3|880
1718851500000|2024-06-20 02:45:00|6585.3|6579.3|6581.3|6575.3|6590.3|6584.3|6580.3|6574.3|770
1718851800000|2024-06-20 02:50:00|6582.3|6576.3|6576.3|6570.3|6582.3|6576.3|6574.3|6568.3|1786
1718852100000|2024-06-20 02:55:00|6577.3|6571.3|6567.3|6561.3|6582.3|6576.3|6566.3|6560.3|1263
1718852400000|2024-06-20 03:00:00|6569.3|6563.3|6566.3|6560.3|6572.3|6566.3|6561.3|6555.3|1395
1718852700000|2024-06-20 03:05:00|6567.3|6561.3|6561.3|6555.3|6573.3|6567.3|6560.3|6554.3|1259
1718853000000|2024-06-20 03:10:00|6562.3|6556.3|6560.3|6554.3|6565.3|6559.3|6555.3|6549.3|805
1718853300000|2024-06-20 03:15:00|6561.3|6555.3|6569.3|6563.3|6570.3|6564.3|6558.3|6552.3|769
1718853600000|2024-06-20 03:20:00|6570.3|6564.3|6559.3|6553.3|6571.3|6565.3|6559.3|6553.3|384
1718853900000|2024-06-20 03:25:00|6560.3|6554.3|6561.3|6555.3|6562.3|6556.3|6559.3|6553.3|596
1718854200000|2024-06-20 03:30:00|6562.3|6556.3|6563.3|6557.3|6565.3|6559.3|6562.3|6556.3|279
1718854500000|2024-06-20 03:35:00|6562.3|6556.3|6560.3|6554.3|6563.3|6557.3|6560.3|6554.3|204
1718854800000|2024-06-20 03:40:00|6561.3|6555.3|6555.3|6549.3|6562.3|6556.3|6555.3|6549.3|305
1718855100000|2024-06-20 03:45:00|6557.3|6551.3|6555.3|6549.3|6559.3|6553.3|6554.3|6548.3|424
1718855400000|2024-06-20 03:50:00|6556.3|6550.3|6559.3|6553.3|6560.3|6554.3|6554.3|6548.3|645
1718855700000|2024-06-20 03:55:00|6560.3|6554.3|6560.3|6554.3|6560.3|6554.3|6557.3|6551.3|384
1718856000000|2024-06-20 04:00:00|6564.1|6546.1|6563.6|6545.6|6564.5|6546.5|6563.4|6545.4|0
1718856300000|2024-06-20 04:05:00|6563.7|6545.7|6563.6|6545.6|6563.9|6545.9|6563.3|6545.3|0
1718856600000|2024-06-20 04:10:00|6563.5|6545.5|6564.2|6546.2|6564.3|6546.3|6563.3|6545.3|0
1718856900000|2024-06-20 04:15:00|6564.4|6546.4|6564.7|6546.7|6564.7|6546.7|6564.3|6546.3|0
1718857200000|2024-06-20 04:20:00|6564.5|6546.5|6564.8|6546.8|6565.1|6547.1|6564.5|6546.5|0
1718857500000|2024-06-20 04:25:00|6564.7|6546.7|6565.2|6547.2|6565.9|6547.9|6564.7|6546.7|0
1718857800000|2024-06-20 04:30:00|6565.4|6547.4|6565|6547|6565.4|6547.4|6564.8|6546.8|0
1718858100000|2024-06-20 04:35:00|6565.1|6547.1|6565.3|6547.3|6565.4|6547.4|6565|6547|0
1718858400000|2024-06-20 04:40:00|6565.5|6547.5|6565.9|6547.9|6566|6548|6565.3|6547.3|0
1718858700000|2024-06-20 04:45:00|6565.7|6547.7|6565.2|6547.2|6565.8|6547.8|6564.9|6546.9|0
1718859000000|2024-06-20 04:50:00|6565.1|6547.1|6565.7|6547.7|6565.7|6547.7|6565|6547|0
1718859300000|2024-06-20 04:55:00|6565.8|6547.8|6566.8|6548.8|6567|6549|6565.8|6547.8|0
1718859600000|2024-06-20 05:00:00|6566.2|6548.2|6569.3|6563.3|6569.3|6563.3|6559.3|6548|1084
1718859900000|2024-06-20 05:05:00|6568.3|6562.3|6560.3|6554.3|6569.3|6563.3|6555.3|6549.3|3666
1718860200000|2024-06-20 05:10:00|6559.3|6553.3|6562.3|6556.3|6562.3|6556.3|6557.3|6551.3|733
1718860500000|2024-06-20 05:15:00|6561.3|6555.3|6558.3|6552.3|6564.3|6558.3|6556.3|6550.3|583
1718860800000|2024-06-20 05:20:00|6557.3|6551.3|6555.3|6549.3|6558.3|6552.3|6547.3|6541.3|898
1718861100000|2024-06-20 05:25:00|6554.3|6548.3|6553.3|6547.3|6559.3|6553.3|6551.3|6545.3|367
1718861400000|2024-06-20 05:30:00|6552.3|6546.3|6548.3|6542.3|6555.3|6549.3|6547.3|6541.3|803
1718861700000|2024-06-20 05:35:00|6549.3|6543.3|6548.3|6542.3|6549.3|6543.3|6543.3|6537.3|1385
1718862000000|2024-06-20 05:40:00|6549.3|6543.3|6555.3|6549.3|6556.3|6550.3|6549.3|6543.3|812
1718862300000|2024-06-20 05:45:00|6554.3|6548.3|6556.3|6550.3|6560.3|6554.3|6550.3|6544.3|707
1718862600000|2024-06-20 05:50:00|6557.3|6551.3|6557.3|6551.3|6561.3|6555.3|6551.3|6545.3|816
1718862900000|2024-06-20 05:55:00|6556.3|6550.3|6562.3|6556.3|6563.3|6557.3|6552.3|6546.3|502
1718863200000|2024-06-20 06:00:00|6563.3|6557.3|6563.3|6557.3|6570.3|6564.3|6562.3|6556.3|1256
1718863500000|2024-06-20 06:05:00|6562.3|6556.3|6553.3|6547.3|6564.3|6558.3|6553.3|6547.3|776
1718863800000|2024-06-20 06:10:00|6554.3|6548.3|6548.3|6542.3|6554.3|6548.3|6547.3|6541.3|605
1718864100000|2024-06-20 06:15:00|6547.3|6541.3|6553.3|6547.3|6555.3|6549.3|6547.3|6541.3|529
1718864400000|2024-06-20 06:20:00|6552.3|6546.3|6546.3|6540.3|6553.3|6547.3|6544.3|6538.3|715
1718864700000|2024-06-20 06:25:00|6547.3|6541.3|6548.3|6542.3|6551.3|6545.3|6546.3|6540.3|402
1718865000000|2024-06-20 06:30:00|6547.3|6541.3|6543.3|6537.3|6548.3|6542.3|6541.3|6535.3|975
1718865300000|2024-06-20 06:35:00|6544.3|6538.3|6550.3|6544.3|6554.3|6548.3|6544.3|6538.3|785
1718865600000|2024-06-20 06:40:00|6551.3|6545.3|6553.3|6547.3|6556.3|6550.3|6550.3|6544.3|465
1718865900000|2024-06-20 06:45:00|6554.3|6548.3|6559.3|6553.3|6560.3|6554.3|6553.3|6547.3|1013
1718866200000|2024-06-20 06:50:00|6558.3|6552.3|6550.3|6544.3|6559.3|6553.3|6547.3|6541.3|600
1718866500000|2024-06-20 06:55:00|6551.3|6545.3|6552.3|6546.3|6555.3|6549.3|6550.3|6544.3|651
1718866800000|2024-06-20 07:00:00|6553.3|6547.3|6541.3|6535.3|6553.3|6547.3|6541.3|6535.3|828
1718867100000|2024-06-20 07:05:00|6540.3|6534.3|6538.3|6532.3|6543.3|6537.3|6533.3|6527.3|1686
1718867400000|2024-06-20 07:10:00|6537.3|6531.3|6539.3|6533.3|6540.3|6534.3|6535.3|6529.3|934
1718867700000|2024-06-20 07:15:00|6540.3|6534.3|6544.3|6538.3|6546.3|6540.3|6537.3|6531.3|652
1718868000000|2024-06-20 07:20:00|6545.3|6539.3|6542.3|6536.3|6548.3|6542.3|6542.3|6536.3|970
1718868300000|2024-06-20 07:25:00|6544.3|6538.3|6549.3|6543.3|6550.3|6544.3|6543.3|6537.3|962
1718868600000|2024-06-20 07:30:00|6550.3|6544.3|6553.3|6547.3|6553.3|6547.3|6546.3|6540.3|935
1718868900000|2024-06-20 07:35:00|6554.3|6548.3|6551.3|6545.3|6555.3|6549.3|6549.3|6543.3|775
1718869200000|2024-06-20 07:40:00|6552.3|6546.3|6549.3|6543.3|6553.3|6547.3|6547.3|6541.3|1132
1718869500000|2024-06-20 07:45:00|6550.3|6544.3|6552.3|6546.3|6553.3|6547.3|6549.3|6543.3|617
1718869800000|2024-06-20 07:50:00|6551.3|6545.3|6551.3|6545.3|6554.3|6548.3|6549.3|6543.3|1147
1718870100000|2024-06-20 07:55:00|6550.3|6544.3|6552.3|6546.3|6552.3|6546.3|6548.3|6542.3|1618
1718870400000|2024-06-20 08:00:00|6551.3|6545.3|6555.3|6549.3|6555.3|6549.3|6550.3|6544.3|2425
1718870700000|2024-06-20 08:05:00|6554.3|6548.3|6555.3|6549.3|6561.3|6555.3|6553.3|6547.3|2675
1718871000000|2024-06-20 08:10:00|6556.3|6550.3|6557.3|6551.3|6558.3|6552.3|6553.3|6547.3|1087
1718871300000|2024-06-20 08:15:00|6556.3|6550.3|6551.3|6545.3|6556.3|6550.3|6548.3|6542.3|2962
1718871600000|2024-06-20 08:20:00|6550.3|6544.3|6549.3|6543.3|6551.3|6545.3|6548.3|6542.3|723
1718871900000|2024-06-20 08:25:00|6550.3|6544.3|6548.3|6542.3|6550.3|6544.3|6547.3|6541.3|3548
1718872200000|2024-06-20 08:30:00|6553.3|6535.3|6552|6534|6553.4|6535.4|6551.6|6533.6|2
1718872500000|2024-06-20 08:35:00|6552.2|6534.2|6552.4|6534.4|6553|6535|6551.7|6533.7|0
1718872800000|2024-06-20 08:40:00|6552.3|6534.3|6553.9|6535.9|6553.9|6535.9|6552.3|6534.3|45
1718873100000|2024-06-20 08:45:00|6554|6536|6553.5|6535.5|6555.2|6537.2|6553.3|6535.3|0
1718873400000|2024-06-20 08:50:00|6553.3|6535.3|6555.2|6537.2|6555.3|6537.3|6552.9|6534.9|0
1718873700000|2024-06-20 08:55:00|6555.1|6537.1|6555.2|6537.2|6555.3|6537.3|6554.4|6536.4|0
1718874000000|2024-06-20 09:00:00|6555.3|6537.3|6555.2|6537.2|6556|6538|6554.7|6536.7|0
1718874300000|2024-06-20 09:05:00|6555.3|6537.3|6555.6|6537.6|6556.2|6538.2|6554.9|6536.9|0
1718874600000|2024-06-20 09:10:00|6555.7|6537.7|6555|6537|6556.5|6538.5|6554.7|6536.7|0
1718874900000|2024-06-20 09:15:00|6549.3|6543.3|6552.3|6546.3|6552.3|6546.3|6548.3|6542.3|292
1718875200000|2024-06-20 09:20:00|6550.3|6544.3|6551.3|6545.3|6554.3|6548.3|6549.3|6543.3|270
1718875500000|2024-06-20 09:25:00|6550.3|6544.3|6551.3|6545.3|6551.3|6545.3|6548.3|6542.3|37
1718875800000|2024-06-20 09:30:00|6552.3|6546.3|6556.3|6550.3|6557.3|6551.3|6551.3|6545.3|349
1718876100000|2024-06-20 09:35:00|6557.3|6551.3|6556.3|6550.3|6557.3|6551.3|6554.3|6548.3|76
1718876400000|2024-06-20 09:40:00|6557.3|6551.3|6555.3|6549.3|6557.3|6551.3|6554.3|6548.3|68
1718876700000|2024-06-20 09:45:00|6554.3|6548.3|6554.3|6548.3|6556.3|6550.3|6554.3|6548.3|56
1718877000000|2024-06-20 09:50:00|6553.3|6547.3|6550.3|6544.3|6553.3|6547.3|6549.3|6543.3|91
1718877300000|2024-06-20 09:55:00|6551.3|6545.3|6550.3|6544.3|6552.3|6546.3|6550.3|6544.3|69
1718877600000|2024-06-20 10:00:00|6550.8|6544.8|6549.8|6543.8|6550.8|6544.8|6548.8|6542.8|29
1718877900000|2024-06-20 10:05:00|6549.3|6543.3|6549.8|6543.8|6550.8|6544.8|6548.8|6542.8|40
1718878200000|2024-06-20 10:10:00|6549.3|6543.3|6549.8|6543.8|6550.8|6544.8|6548.8|6542.8|49
1718878500000|2024-06-20 10:15:00|6550.3|6544.3|6552.8|6546.8|6552.8|6546.8|6550.3|6544.3|150
1718878800000|2024-06-20 10:20:00|6552.3|6546.3|6551.8|6545.8|6553.8|6547.8|6551.8|6545.8|14
1718879100000|2024-06-20 10:25:00|6552.3|6546.3|6552.8|6546.8|6554.3|6548.3|6551.8|6545.8|13
1718879400000|2024-06-20 10:30:00|6553.8|6547.8|6552.8|6546.8|6553.8|6547.8|6552.8|6546.8|30
1718879700000|2024-06-20 10:35:00|6553.3|6547.3|6552.8|6546.8|6553.8|6547.8|6551.8|6545.8|37
1718880000000|2024-06-20 10:40:00|6552.3|6546.3|6553.8|6547.8|6553.8|6547.8|6550.8|6544.8|29
1718880300000|2024-06-20 10:45:00|6553.3|6547.3|6555.8|6549.8|6555.8|6549.8|6552.8|6546.8|124
1718880600000|2024-06-20 10:50:00|6556.8|6550.8|6554.8|6548.8|6556.8|6550.8|6554.8|6548.8|35
1718880900000|2024-06-20 10:55:00|6554.3|6548.3|6555.8|6549.8|6555.8|6549.8|6554.3|6548.3|29
1718881200000|2024-06-20 11:00:00|6554.3|6548.3|6555.8|6549.8|6557.8|6551.8|6553.8|6547.8|86
1718881500000|2024-06-20 11:05:00|6556.8|6550.8|6555.8|6549.8|6557.8|6551.8|6554.8|6548.8|36
1718881800000|2024-06-20 11:10:00|6554.8|6548.8|6551.8|6545.8|6556.3|6550.3|6551.8|6545.8|70
1718882100000|2024-06-20 11:15:00|6552.8|6546.8|6551.8|6545.8|6552.8|6546.8|6549.8|6543.8|40
1718882400000|2024-06-20 11:20:00|6550.8|6544.8|6549.8|6543.8|6551.8|6545.8|6549.8|6543.8|37
1718882700000|2024-06-20 11:25:00|6548.8|6542.8|6551.3|6545.3|6551.3|6545.3|6548.8|6542.8|90
1718883000000|2024-06-20 11:30:00|6550.8|6544.8|6549.8|6543.8|6551.8|6545.8|6549.8|6543.8|40
1718883300000|2024-06-20 11:35:00|6550.3|6544.3|6549.8|6543.8|6550.8|6544.8|6548.8|6542.8|34
1718883600000|2024-06-20 11:40:00|6549.3|6543.3|6550.3|6544.3|6550.8|6544.8|6548.8|6542.8|37
1718883900000|2024-06-20 11:45:00|6550.8|6544.8|6549.8|6543.8|6550.8|6544.8|6548.8|6542.8|66
1718884200000|2024-06-20 11:50:00|6548.8|6542.8|6550.3|6544.3|6550.8|6544.8|6548.3|6542.3|22
1718884500000|2024-06-20 11:55:00|6549.8|6543.8|6549.8|6543.8|6551.8|6545.8|6549.3|6543.3|25
1718884800000|2024-06-20 12:00:00|6549.3|6543.3|6550.8|6544.8|6550.8|6544.8|6548.3|6542.3|35
1718885100000|2024-06-20 12:05:00|6549.8|6543.8|6552.3|6546.3|6552.8|6546.8|6549.8|6543.8|32
1718885400000|2024-06-20 12:10:00|6551.8|6545.8|6546.3|6540.3|6552.8|6546.8|6546.3|6540.3|38
1718885700000|2024-06-20 12:15:00|6545.8|6539.8|6547.3|6541.3|6547.8|6541.8|6544.3|6538.3|37
1718886000000|2024-06-20 12:20:00|6546.8|6540.8|6548.8|6542.8|6548.8|6542.8|6545.8|6539.8|28
1718886300000|2024-06-20 12:25:00|6550.3|6544.3|6551.3|6545.3|6551.3|6545.3|6548.8|6542.8|39
1718886600000|2024-06-20 12:30:00|6551.8|6545.8|6550.8|6544.8|6554.8|6548.8|6549.8|6543.8|100
1718886900000|2024-06-20 12:35:00|6551.3|6545.3|6547.8|6541.8|6551.8|6545.8|6547.8|6541.8|61
1718887200000|2024-06-20 12:40:00|6548.8|6542.8|6549.3|6543.3|6550.8|6544.8|6545.3|6539.3|163
1718887500000|2024-06-20 12:45:00|6549.8|6543.8|6547.3|6541.3|6549.8|6543.8|6546.3|6540.3|20
1718887800000|2024-06-20 12:50:00|6547.8|6541.8|6544.8|6538.8|6548.8|6542.8|6544.8|6538.8|244
1718888100000|2024-06-20 12:55:00|6544.3|6538.3|6535.8|6529.8|6544.8|6538.8|6534.8|6528.8|150
1718888400000|2024-06-20 13:00:00|6535.3|6529.3|6537.8|6531.8|6537.8|6531.8|6534.8|6528.8|80
1718888700000|2024-06-20 13:05:00|6536.8|6530.8|6534.3|6528.3|6537.8|6531.8|6532.8|6526.8|95
1718889000000|2024-06-20 13:10:00|6533.8|6527.8|6531.3|6525.3|6533.8|6527.8|6528.8|6522.8|36
1718889300000|2024-06-20 13:15:00|6530.8|6524.8|6529.3|6523.3|6531.8|6525.8|6528.8|6522.8|108
1718889600000|2024-06-20 13:20:00|6528.8|6522.8|6530.8|6524.8|6531.8|6525.8|6528.8|6522.8|143
1718889900000|2024-06-20 13:25:00|6531.3|6525.3|6533.8|6527.8|6534.8|6528.8|6528.8|6522.8|122
1718890200000|2024-06-20 13:30:00|6533.3|6527.3|6536.3|6530.3|6541.3|6535.3|6527.8|6521.8|1216
1718890500000|2024-06-20 13:35:00|6535.8|6529.8|6525.8|6519.8|6538.8|6532.8|6524.8|6518.8|908
1718890800000|2024-06-20 13:40:00|6525.3|6519.3|6523.8|6517.8|6528.8|6522.8|6520.8|6514.8|456
1718891100000|2024-06-20 13:45:00|6524.8|6518.8|6524.3|6518.3|6528.8|6522.8|6522.3|6516.3|285
1718891400000|2024-06-20 13:50:00|6523.8|6517.8|6524.8|6518.8|6526.8|6520.8|6520.8|6514.8|165
1718891700000|2024-06-20 13:55:00|6525.8|6519.8|6516.8|6510.8|6526.3|6520.3|6514.3|6508.3|251
1718892000000|2024-06-20 14:00:00|6517.8|6511.8|6513.8|6507.8|6520.8|6514.8|6513.8|6507.8|255
1718892300000|2024-06-20 14:05:00|6514.3|6508.3|6508.3|6502.3|6515.8|6509.8|6507.8|6501.8|343
1718892600000|2024-06-20 14:10:00|6507.8|6501.8|6497.8|6491.8|6509.8|6503.8|6496.8|6490.8|710
1718892900000|2024-06-20 14:15:00|6498.3|6492.3|6497.8|6491.8|6502.8|6496.8|6495.8|6489.8|347
1718893200000|2024-06-20 14:20:00|6498.3|6492.3|6503.8|6497.8|6507.8|6501.8|6498.3|6492.3|461
1718893500000|2024-06-20 14:25:00|6503.3|6497.3|6497.8|6491.8|6505.3|6499.3|6496.8|6490.8|302
1718893800000|2024-06-20 14:30:00|6497.3|6491.3|6499.8|6493.8|6501.8|6495.8|6496.8|6490.8|291
1718894100000|2024-06-20 14:35:00|6500.3|6494.3|6502.8|6496.8|6506.8|6500.8|6498.8|6492.8|215
1718894400000|2024-06-20 14:40:00|6502.3|6496.3|6503.8|6497.8|6504.8|6498.8|6499.8|6493.8|119
1718894700000|2024-06-20 14:45:00|6504.8|6498.8|6500.8|6494.8|6504.8|6498.8|6497.8|6491.8|265
1718895000000|2024-06-20 14:50:00|6501.3|6495.3|6508.8|6502.8|6509.8|6503.8|6501.3|6495.3|267
1718895300000|2024-06-20 14:55:00|6509.3|6503.3|6509.8|6503.8|6510.8|6504.8|6507.8|6501.8|270
1718895600000|2024-06-20 15:00:00|6508.8|6502.8|6510.3|6504.3|6511.8|6505.8|6508.8|6502.8|115
1718895900000|2024-06-20 15:05:00|6510.8|6504.8|6508.3|6502.3|6512.8|6506.8|6508.3|6502.3|193
1718896200000|2024-06-20 15:10:00|6508.8|6502.8|6502.8|6496.8|6508.8|6502.8|6502.8|6496.8|212
1718896500000|2024-06-20 15:15:00|6503.3|6497.3|6497.8|6491.8|6503.8|6497.8|6496.3|6490.3|255
1718896800000|2024-06-20 15:20:00|6497.3|6491.3|6491.8|6485.8|6497.8|6491.8|6491.8|6485.8|308
1718897100000|2024-06-20 15:25:00|6491.3|6485.3|6493.3|6487.3|6495.8|6489.8|6491.3|6485.3|388
1718897400000|2024-06-20 15:30:00|6492.8|6486.8|6504.8|6498.8|6505.8|6499.8|6492.8|6486.8|392
1718897700000|2024-06-20 15:35:00|6504.3|6498.3|6503.8|6497.8|6506.8|6500.8|6501.8|6495.8|153
1718898000000|2024-06-20 15:40:00|6505.8|6499.8|6505.8|6499.8|6507.8|6501.8|6504.8|6498.8|93
1718898300000|2024-06-20 15:45:00|6505.3|6499.3|6499.3|6493.3|6505.8|6499.8|6498.8|6492.8|63
1718898600000|2024-06-20 15:50:00|6499.8|6493.8|6499.8|6493.8|6500.8|6494.8|6496.8|6490.8|225
1718898900000|2024-06-20 15:55:00|6500.3|6494.3|6494.3|6488.3|6500.8|6494.8|6493.8|6487.8|46
1718899200000|2024-06-20 16:00:00|6493.3|6487.3|6493.3|6487.3|6495.3|6489.3|6493.3|6487.3|67
1718899500000|2024-06-20 16:05:00|6492.3|6486.3|6488.3|6482.3|6493.3|6487.3|6488.3|6482.3|209
1718899800000|2024-06-20 16:10:00|6489.3|6483.3|6487.3|6481.3|6489.3|6483.3|6486.3|6480.3|192
1718900100000|2024-06-20 16:15:00|6488.3|6482.3|6490.3|6484.3|6491.3|6485.3|6488.3|6482.3|111
1718900400000|2024-06-20 16:20:00|6491.3|6485.3|6488.3|6482.3|6492.3|6486.3|6488.3|6482.3|54
1718900700000|2024-06-20 16:25:00|6487.3|6481.3|6489.3|6483.3|6490.3|6484.3|6487.3|6481.3|38
1718901000000|2024-06-20 16:30:00|6486.3|6480.3|6486.3|6480.3|6488.3|6482.3|6484.3|6478.3|93
1718901300000|2024-06-20 16:35:00|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|6483.3|6477.3|73
1718901600000|2024-06-20 16:40:00|6486.3|6480.3|6489.3|6483.3|6489.3|6483.3|6485.3|6479.3|36
1718901900000|2024-06-20 16:45:00|6490.3|6484.3|6489.3|6483.3|6490.3|6484.3|6488.3|6482.3|27
1718902200000|2024-06-20 16:50:00|6491.3|6485.3|6491.3|6485.3|6493.3|6487.3|6490.3|6484.3|56
1718902500000|2024-06-20 16:55:00|6492.3|6486.3|6495.3|6489.3|6495.3|6489.3|6492.3|6486.3|80
1718902800000|2024-06-20 17:00:00|6493.3|6487.3|6494.3|6488.3|6495.3|6489.3|6493.3|6487.3|120
1718903100000|2024-06-20 17:05:00|6493.3|6487.3|6492.3|6486.3|6493.3|6487.3|6491.3|6485.3|37
1718903400000|2024-06-20 17:10:00|6493.3|6487.3|6494.3|6488.3|6495.3|6489.3|6493.3|6487.3|36
1718903700000|2024-06-20 17:15:00|6493.3|6487.3|6494.3|6488.3|6495.3|6489.3|6493.3|6487.3|40
1718904000000|2024-06-20 17:20:00|6493.3|6487.3|6491.3|6485.3|6493.3|6487.3|6490.3|6484.3|80
1718904300000|2024-06-20 17:25:00|6490.3|6484.3|6490.3|6484.3|6491.3|6485.3|6489.3|6483.3|54
1718904600000|2024-06-20 17:30:00|6491.3|6485.3|6486.3|6480.3|6491.3|6485.3|6485.3|6479.3|103
1718904900000|2024-06-20 17:35:00|6485.3|6479.3|6486.3|6480.3|6488.3|6482.3|6484.3|6478.3|98
1718905200000|2024-06-20 17:40:00|6487.3|6481.3|6490.3|6484.3|6491.3|6485.3|6487.3|6481.3|46
1718905500000|2024-06-20 17:45:00|6491.3|6485.3|6498.3|6492.3|6499.3|6493.3|6491.3|6485.3|273
1718905800000|2024-06-20 17:50:00|6497.3|6491.3|6495.3|6489.3|6497.3|6491.3|6495.3|6489.3|50
1718906100000|2024-06-20 17:55:00|6496.3|6490.3|6498.3|6492.3|6498.3|6492.3|6496.3|6490.3|28
1718906400000|2024-06-20 18:00:00|6499.3|6493.3|6502.3|6496.3|6502.3|6496.3|6499.3|6493.3|56
1718906700000|2024-06-20 18:05:00|6503.3|6497.3|6502.3|6496.3|6503.3|6497.3|6501.3|6495.3|48
1718907000000|2024-06-20 18:10:00|6500.3|6494.3|6502.3|6496.3|6502.3|6496.3|6500.3|6494.3|43
1718907300000|2024-06-20 18:15:00|6503.3|6497.3|6503.3|6497.3|6504.3|6498.3|6502.3|6496.3|33
1718907600000|2024-06-20 18:20:00|6502.3|6496.3|6504.3|6498.3|6504.3|6498.3|6501.3|6495.3|62
1718907900000|2024-06-20 18:25:00|6503.3|6497.3|6505.3|6499.3|6505.3|6499.3|6503.3|6497.3|56
1718908200000|2024-06-20 18:30:00|6506.3|6500.3|6505.3|6499.3|6506.3|6500.3|6505.3|6499.3|113
1718908500000|2024-06-20 18:35:00|6506.3|6500.3|6506.3|6500.3|6507.3|6501.3|6503.3|6497.3|108
1718908800000|2024-06-20 18:40:00|6507.3|6501.3|6504.3|6498.3|6507.3|6501.3|6504.3|6498.3|94
1718909100000|2024-06-20 18:45:00|6505.3|6499.3|6506.3|6500.3|6506.3|6500.3|6504.3|6498.3|115
1718909400000|2024-06-20 18:50:00|6505.3|6499.3|6505.3|6499.3|6506.3|6500.3|6504.3|6498.3|108
1718909700000|2024-06-20 18:55:00|6506.3|6500.3|6512.7|6494.7|6512.7|6502.3|6505.3|6494.7|112
1718910000000|2024-06-20 19:00:00|6512.6|6494.6|6509.4|6491.4|6513.7|6495.7|6508.6|6490.6|0
1718910300000|2024-06-20 19:05:00|6509.5|6491.5|6512.6|6494.6|6512.7|6494.7|6509.1|6491.1|0
1718910600000|2024-06-20 19:10:00|6512.5|6494.5|6513.1|6495.1|6513.2|6495.2|6512.4|6494.4|0
1718910900000|2024-06-20 19:15:00|6513|6495|6512.3|6494.3|6513.1|6495.1|6512.2|6494.2|0
1718911200000|2024-06-20 19:20:00|6512.4|6494.4|6507.8|6489.8|6512.5|6494.5|6507.3|6489.3|0
1718911500000|2024-06-20 19:25:00|6507.9|6489.9|6511.9|6493.9|6512|6494|6507.4|6489.4|0
1718911800000|2024-06-20 19:30:00|6511|6493|6512.5|6494.5|6512.6|6494.6|6509.2|6491.2|0
1718912100000|2024-06-20 19:35:00|6512.4|6494.4|6511.2|6493.2|6513.5|6495.5|6509.9|6491.9|0
1718912400000|2024-06-20 19:40:00|6511.3|6493.3|6512|6494|6512.8|6494.8|6511.1|6493.1|0
1718912700000|2024-06-20 19:45:00|6511.9|6493.9|6511.7|6493.7|6513.3|6495.3|6511.6|6493.6|0
1718913000000|2024-06-20 19:50:00|6511.6|6493.6|6514.9|6496.9|6515|6497|6510.4|6492.4|0
1718913300000|2024-06-20 19:55:00|6514.8|6496.8|6514.5|6496.5|6517.8|6499.8|6512.4|6494.4|0
1718913600000|2024-06-20 20:00:00|6514|6496|6511.7|6493.7|6514.5|6496.5|6509.5|6491.5|0
1718913900000|2024-06-20 20:05:00|6511.8|6493.8|6513.4|6495.4|6513.8|6495.8|6511.8|6493.8|0
1718914200000|2024-06-20 20:10:00|6513.5|6495.5|6510.7|6492.7|6513.6|6495.6|6510.7|6492.7|0
1718914500000|2024-06-20 20:15:00|6510.9|6492.9|6513.3|6495.3|6513.4|6495.4|6510.7|6492.7|0
1718914800000|2024-06-20 20:20:00|6513.4|6495.4|6512.4|6494.4|6513.4|6495.4|6512.4|6494.4|0
1718915100000|2024-06-20 20:25:00|6512.3|6494.3|6513|6495|6513.2|6495.2|6512.3|6494.3|0
1718915400000|2024-06-20 20:30:00|6513.2|6495.2|6513.6|6495.6|6513.8|6495.8|6513.2|6495.2|0
1718915700000|2024-06-20 20:35:00|6513.7|6495.7|6513.6|6495.6|6513.8|6495.8|6513.2|6495.2|0
1718916000000|2024-06-20 20:40:00|6513.8|6495.8|6513.6|6495.6|6514|6496|6513.2|6495.2|0
1718916300000|2024-06-20 20:45:00|6513.7|6495.7|6513.2|6495.2|6514|6496|6513.2|6495.2|0
1718916600000|2024-06-20 20:50:00|6513.3|6495.3|6513.8|6495.8|6514|6496|6513.3|6495.3|0
1718916900000|2024-06-20 20:55:00|6513.7|6495.7|6513.2|6495.2|6514.2|6496.2|6513|6495|0
1718917200000|2024-06-20 21:00:00|6513.1|6495.1|6513.1|6495.1|6513.1|6495.1|6512.5|6494.5|0
1718917500000|2024-06-20 21:05:00|6512.8|6494.8|6512.5|6494.5|6513.1|6495.1|6512.5|6494.5|0
1718917800000|2024-06-20 21:10:00|6512.6|6494.6|6512.5|6494.5|6512.6|6494.6|6512.5|6494.5|0
1718918100000|2024-06-20 21:15:00|6512.4|6494.4|6512.7|6494.7|6512.7|6494.7|6512.4|6494.4|0
1718918400000|2024-06-20 21:20:00|6512.6|6494.6|6513.1|6495.1|6513.1|6495.1|6512.6|6494.6|0
1718918700000|2024-06-20 21:25:00|6513.9|6495.9|6514.3|6496.3|6514.3|6496.3|6513.9|6495.9|0
1718919000000|2024-06-20 21:30:00|6514.2|6496.2|6513.8|6495.8|6514.2|6496.2|6513.8|6495.8|0
1718919300000|2024-06-20 21:35:00|6513.7|6495.7|6513.3|6495.3|6513.8|6495.8|6513.3|6495.3|0
1718919600000|2024-06-20 21:40:00|6513.6|6495.6|6513.6|6495.6|6513.7|6495.7|6513.5|6495.5|0
1718919900000|2024-06-20 21:45:00|6513.5|6495.5|6513.6|6495.6|6513.6|6495.6|6513.5|6495.5|0
1718920200000|2024-06-20 21:50:00|6513.5|6495.5|6513.6|6495.6|6513.7|6495.7|6513.5|6495.5|0
1718920500000|2024-06-20 21:55:00|6513.7|6495.7|6513.6|6495.6|6513.8|6495.8|6513.6|6495.6|0
1718920800000|2024-06-20 22:00:00|6514.6|6496.6|6514.6|6496.6|6514.8|6496.8|6513.3|6495.3|0
1718921100000|2024-06-20 22:05:00|6514.8|6496.8|6515.2|6497.2|6515.4|6497.4|6514.6|6496.6|0
1718921400000|2024-06-20 22:10:00|6515.3|6497.3|6515.6|6497.6|6515.6|6497.6|6515.2|6497.2|0
1718921700000|2024-06-20 22:15:00|6515.4|6497.4|6515.6|6497.6|6516|6498|6515.2|6497.2|0
1718922000000|2024-06-20 22:20:00|6515.7|6497.7|6515.2|6497.2|6516|6498|6515|6497|0
1718922300000|2024-06-20 22:25:00|6515.1|6497.1|6515.4|6497.4|6515.6|6497.6|6515|6497|0
1718922600000|2024-06-20 22:30:00|6515.3|6497.3|6515|6497|6515.6|6497.6|6514.8|6496.8|0
1718922900000|2024-06-20 22:35:00|6514.9|6496.9|6514.6|6496.6|6515.1|6497.1|6514.6|6496.6|0
1718923200000|2024-06-20 22:40:00|6514.7|6496.7|6514.6|6496.6|6514.8|6496.8|6514.6|6496.6|0
1718923500000|2024-06-20 22:45:00|6514.5|6496.5|6514.4|6496.4|6514.6|6496.6|6514.4|6496.4|0
1718923800000|2024-06-20 22:50:00|6514.6|6496.6|6514.8|6496.8|6514.8|6496.8|6514.3|6496.3|0
1718924100000|2024-06-20 22:55:00|6514.7|6496.7|6515|6497|6515|6497|6514.6|6496.6|0
1718924400000|2024-06-20 23:00:00|6515.2|6497.2|6515.6|6497.6|6515.6|6497.6|6515|6497|0
1718924700000|2024-06-20 23:05:00|6515.4|6497.4|6514.8|6496.8|6515.6|6497.6|6514.8|6496.8|0
1718925000000|2024-06-20 23:10:00|6515|6497|6516|6498|6516.2|6498.2|6514.8|6496.8|0
1718925300000|2024-06-20 23:15:00|6516.2|6498.2|6516.6|6498.6|6516.8|6498.8|6516|6498|0
1718925600000|2024-06-20 23:20:00|6516.7|6498.7|6516.8|6498.8|6517|6499|6516.7|6498.7|0
1718925900000|2024-06-20 23:25:00|6516.6|6498.6|6516.4|6498.4|6517|6499|6516.4|6498.4|0
1718926200000|2024-06-20 23:30:00|6516.6|6498.6|6516.2|6498.2|6516.6|6498.6|6515.8|6497.8|0
1718926500000|2024-06-20 23:35:00|6516|6498|6516.2|6498.2|6516.2|6498.2|6515.8|6497.8|0
1718926800000|2024-06-20 23:40:00|6516|6498|6515.1|6497.1|6516.4|6498.4|6514.8|6496.8|0
1718927100000|2024-06-20 23:45:00|6515.2|6497.2|6514.8|6496.8|6515.6|6497.6|6514.6|6496.6|0
1718927400000|2024-06-20 23:50:00|6514.9|6496.9|6515.6|6497.6|6516|6498|6514.9|6496.9|0
1718927700000|2024-06-20 23:55:00|6515.7|6497.7|6516.2|6498.2|6516.6|6498.6|6515.6|6497.6|0
1718928000000|2024-06-21 00:00:00|6516|6498|6515.4|6497.4|6516.9|6498.9|6515|6497|0
1718928300000|2024-06-21 00:05:00|6515.3|6497.3|6515.6|6497.6|6516|6498|6515.2|6497.2|0
1718928600000|2024-06-21 00:10:00|6515.7|6497.7|6514.5|6496.5|6515.9|6497.9|6514.1|6496.1|0
1718928900000|2024-06-21 00:15:00|6514.4|6496.4|6514.2|6496.2|6515.5|6497.5|6513.9|6495.9|0
1718929200000|2024-06-21 00:20:00|6514|6496|6514.2|6496.2|6514.6|6496.6|6513.9|6495.9|0
1718929500000|2024-06-21 00:25:00|6514.3|6496.3|6514.1|6496.1|6514.4|6496.4|6513.9|6495.9|0
1718929800000|2024-06-21 00:30:00|6514.3|6496.3|6514.9|6496.9|6515.2|6497.2|6514.3|6496.3|0
1718930100000|2024-06-21 00:35:00|6514.7|6496.7|6513.5|6495.5|6514.7|6496.7|6513.4|6495.4|0
1718930400000|2024-06-21 00:40:00|6513.4|6495.4|6512.6|6494.6|6513.4|6495.4|6512.4|6494.4|0
1718930700000|2024-06-21 00:45:00|6512.8|6494.8|6512.5|6494.5|6513.4|6495.4|6512.5|6494.5|0
1718931000000|2024-06-21 00:50:00|6512.4|6494.4|6512.4|6494.4|6512.5|6494.5|6511.5|6493.5|0
1718931300000|2024-06-21 00:55:00|6512.3|6494.3|6511.8|6493.8|6512.5|6494.5|6511.6|6493.6|0
1718931600000|2024-06-21 01:00:00|6512|6494|6512.8|6494.8|6513.1|6495.1|6512|6494|0
1718931900000|2024-06-21 01:05:00|6512.6|6494.6|6512.3|6494.3|6512.6|6494.6|6511.1|6493.1|0
1718932200000|2024-06-21 01:10:00|6512.1|6494.1|6501.7|6483.7|6512.5|6494.5|6501.5|6483.5|0
1718932500000|2024-06-21 01:15:00|6501.6|6483.6|6493.1|6487.1|6501.7|6489.1|6472.1|6466.1|2836
1718932800000|2024-06-21 01:20:00|6496.1|6490.1|6497.1|6491.1|6500.1|6494.1|6486.1|6480.1|1563
1718933100000|2024-06-21 01:25:00|6498.1|6492.1|6499.1|6493.1|6502.1|6496.1|6495.1|6489.1|976
1718933400000|2024-06-21 01:30:00|6504.1|6498.1|6441.1|6435.1|6513.1|6507.1|6441.1|6435.1|16955
1718933700000|2024-06-21 01:35:00|6442.1|6436.1|6466.1|6460.1|6469.1|6463.1|6438.1|6432.1|3808
1718934000000|2024-06-21 01:40:00|6467.1|6461.1|6464.1|6458.1|6471.1|6465.1|6452.1|6446.1|2935
1718934300000|2024-06-21 01:45:00|6463.1|6457.1|6478.1|6472.1|6481.1|6475.1|6454.1|6448.1|3025
1718934600000|2024-06-21 01:50:00|6477.1|6471.1|6481.6|6475.6|6481.6|6475.6|6467.1|6461.1|2337
1718934900000|2024-06-21 01:55:00|6482.6|6476.6|6491.6|6485.6|6492.6|6486.6|6478.6|6472.6|1963
1718935200000|2024-06-21 02:00:00|6490.6|6484.6|6505.6|6499.6|6507.6|6501.6|6487.6|6481.6|5665
1718935500000|2024-06-21 02:05:00|6506.6|6500.6|6490.6|6484.6|6506.6|6500.6|6486.6|6480.6|3843
1718935800000|2024-06-21 02:10:00|6489.6|6483.6|6484.6|6478.6|6493.6|6487.6|6478.6|6472.6|1081
1718936100000|2024-06-21 02:15:00|6483.6|6477.6|6472.6|6466.6|6485.6|6479.6|6465.6|6459.6|1626
1718936400000|2024-06-21 02:20:00|6473.6|6467.6|6467.6|6461.6|6479.6|6473.6|6462.6|6456.6|3313
1718936700000|2024-06-21 02:25:00|6468.6|6462.6|6465.6|6459.6|6469.6|6463.6|6462.6|6456.6|1905
1718937000000|2024-06-21 02:30:00|6464.6|6458.6|6461.6|6455.6|6464.6|6458.6|6455.6|6449.6|1804
1718937300000|2024-06-21 02:35:00|6460.6|6454.6|6447.6|6441.6|6463.6|6457.6|6446.6|6440.6|1455
1718937600000|2024-06-21 02:40:00|6446.6|6440.6|6439.6|6433.6|6447.6|6441.6|6438.6|6432.6|2210
1718937900000|2024-06-21 02:45:00|6438.6|6432.6|6441.6|6435.6|6443.6|6437.6|6432.6|6426.6|1866
1718938200000|2024-06-21 02:50:00|6442.6|6436.6|6441.6|6435.6|6450.6|6444.6|6439.6|6433.6|1221
1718938500000|2024-06-21 02:55:00|6442.6|6436.6|6444.6|6438.6|6445.6|6439.6|6437.6|6431.6|1115
1718938800000|2024-06-21 03:00:00|6443.6|6437.6|6439.6|6433.6|6450.6|6444.6|6437.6|6431.6|995
1718939100000|2024-06-21 03:05:00|6440.6|6434.6|6424.6|6418.6|6440.6|6434.6|6423.6|6417.6|1653
1718939400000|2024-06-21 03:10:00|6423.6|6417.6|6429.6|6423.6|6433.6|6427.6|6422.6|6416.6|1544
1718939700000|2024-06-21 03:15:00|6430.6|6424.6|6422.6|6416.6|6431.6|6425.6|6422.6|6416.6|1782
1718940000000|2024-06-21 03:20:00|6421.6|6415.6|6414.6|6408.6|6422.6|6416.6|6404.6|6398.6|3428
1718940300000|2024-06-21 03:25:00|6415.6|6409.6|6421.6|6415.6|6429.6|6423.6|6414.6|6408.6|2041
1718940600000|2024-06-21 03:30:00|6422.6|6416.6|6420.6|6414.6|6425.6|6419.6|6419.6|6413.6|950
1718940900000|2024-06-21 03:35:00|6421.6|6415.6|6424.6|6418.6|6426.6|6420.6|6418.6|6412.6|1020
1718941200000|2024-06-21 03:40:00|6425.6|6419.6|6432.6|6426.6|6434.6|6428.6|6422.6|6416.6|712
1718941500000|2024-06-21 03:45:00|6431.6|6425.6|6427.6|6421.6|6432.6|6426.6|6427.6|6421.6|848
1718941800000|2024-06-21 03:50:00|6428.6|6422.6|6429.6|6423.6|6431.6|6425.6|6426.6|6420.6|408
1718942100000|2024-06-21 03:55:00|6428.6|6422.6|6425.6|6419.6|6428.6|6422.6|6422.6|6416.6|635
1718942400000|2024-06-21 04:00:00|6432.4|6414.4|6432.6|6414.6|6432.6|6414.6|6432.3|6414.3|0
1718942700000|2024-06-21 04:05:00|6432.4|6414.4|6432.5|6414.5|6432.6|6414.6|6432.3|6414.3|0
1718943000000|2024-06-21 04:10:00|6432.7|6414.7|6432.7|6414.7|6432.9|6414.9|6432.7|6414.7|0
1718943300000|2024-06-21 04:15:00|6432.9|6414.9|6433.5|6415.5|6433.6|6415.6|6432.7|6414.7|0
1718943600000|2024-06-21 04:20:00|6433.7|6415.7|6433.6|6415.6|6433.8|6415.8|6433.5|6415.5|0
1718943900000|2024-06-21 04:25:00|6433.7|6415.7|6433.7|6415.7|6433.8|6415.8|6433.3|6415.3|0
1718944200000|2024-06-21 04:30:00|6433.5|6415.5|6433.3|6415.3|6433.7|6415.7|6433.2|6415.2|0
1718944500000|2024-06-21 04:35:00|6433.4|6415.4|6433.7|6415.7|6433.7|6415.7|6433.4|6415.4|0
1718944800000|2024-06-21 04:40:00|6433.8|6415.8|6433.7|6415.7|6433.9|6415.9|6433.5|6415.5|0
1718945100000|2024-06-21 04:45:00|6433.8|6415.8|6434.1|6416.1|6434.1|6416.1|6433.7|6415.7|0
1718945400000|2024-06-21 04:50:00|6434.3|6416.3|6434.3|6416.3|6434.3|6416.3|6434.1|6416.1|0
1718945700000|2024-06-21 04:55:00|6434.4|6416.4|6434.5|6416.5|6434.6|6416.6|6434.1|6416.1|0
1718946000000|2024-06-21 05:00:00|6423.6|6417.6|6418.6|6412.6|6423.6|6417.6|6412.6|6406.6|2646
1718946300000|2024-06-21 05:05:00|6419.6|6413.6|6424.6|6418.6|6425.6|6419.6|6415.6|6409.6|1010
1718946600000|2024-06-21 05:10:00|6425.6|6419.6|6423.6|6417.6|6428.6|6422.6|6423.6|6417.6|597
1718946900000|2024-06-21 05:15:00|6422.6|6416.6|6433.6|6427.6|6433.6|6427.6|6419.6|6413.6|1020
1718947200000|2024-06-21 05:20:00|6432.6|6426.6|6443.6|6437.6|6447.6|6441.6|6428.6|6422.6|1201
1718947500000|2024-06-21 05:25:00|6444.6|6438.6|6442.6|6436.6|6446.6|6440.6|6439.6|6433.6|639
1718947800000|2024-06-21 05:30:00|6441.6|6435.6|6450.6|6444.6|6450.6|6444.6|6437.6|6431.6|812
1718948100000|2024-06-21 05:35:00|6451.6|6445.6|6456.6|6450.6|6460.6|6454.6|6451.6|6445.6|1084
1718948400000|2024-06-21 05:40:00|6455.6|6449.6|6450.6|6444.6|6455.6|6449.6|6449.6|6443.6|1639
1718948700000|2024-06-21 05:45:00|6451.6|6445.6|6448.6|6442.6|6454.6|6448.6|6444.6|6438.6|823
1718949000000|2024-06-21 05:50:00|6447.6|6441.6|6456.6|6450.6|6459.6|6453.6|6447.6|6441.6|456
1718949300000|2024-06-21 05:55:00|6457.6|6451.6|6463.6|6457.6|6463.6|6457.6|6455.6|6449.6|960
1718949600000|2024-06-21 06:00:00|6462.6|6456.6|6467.6|6461.6|6470.6|6464.6|6457.6|6451.6|740
1718949900000|2024-06-21 06:05:00|6466.6|6460.6|6453.6|6447.6|6466.6|6460.6|6452.6|6446.6|711
1718950200000|2024-06-21 06:10:00|6452.6|6446.6|6458.6|6452.6|6460.6|6454.6|6451.6|6445.6|965
1718950500000|2024-06-21 06:15:00|6457.6|6451.6|6451.6|6445.6|6458.6|6452.6|6450.6|6444.6|674
1718950800000|2024-06-21 06:20:00|6452.6|6446.6|6458.6|6452.6|6461.6|6455.6|6452.6|6446.6|937
1718951100000|2024-06-21 06:25:00|6459.6|6453.6|6460.6|6454.6|6466.6|6460.6|6457.6|6451.6|788
1718951400000|2024-06-21 06:30:00|6459.6|6453.6|6446.6|6440.6|6459.6|6453.6|6445.6|6439.6|995
1718951700000|2024-06-21 06:35:00|6445.6|6439.6|6442.6|6436.6|6448.6|6442.6|6440.6|6434.6|778
1718952000000|2024-06-21 06:40:00|6443.6|6437.6|6439.6|6433.6|6443.6|6437.6|6437.6|6431.6|715
1718952300000|2024-06-21 06:45:00|6438.6|6432.6|6445.6|6439.6|6447.6|6441.6|6438.6|6432.6|1204
1718952600000|2024-06-21 06:50:00|6444.6|6438.6|6450.6|6444.6|6450.6|6444.6|6443.6|6437.6|532
1718952900000|2024-06-21 06:55:00|6449.6|6443.6|6449.6|6443.6|6451.6|6445.6|6447.6|6441.6|547
1718953200000|2024-06-21 07:00:00|6450.6|6444.6|6448.6|6442.6|6450.6|6444.6|6446.6|6440.6|850
1718953500000|2024-06-21 07:05:00|6449.6|6443.6|6441.6|6435.6|6450.6|6444.6|6440.6|6434.6|1273
1718953800000|2024-06-21 07:10:00|6442.6|6436.6|6452.6|6446.6|6452.6|6446.6|6440.6|6434.6|1466
1718954100000|2024-06-21 07:15:00|6451.6|6445.6|6456.6|6450.6|6457.6|6451.6|6448.6|6442.6|2363
1718954400000|2024-06-21 07:20:00|6457.6|6451.6|6447.6|6441.6|6460.6|6454.6|6444.6|6438.6|1781
1718954700000|2024-06-21 07:25:00|6448.6|6442.6|6444.6|6438.6|6449.6|6443.6|6443.6|6437.6|862
1718955000000|2024-06-21 07:30:00|6445.6|6439.6|6439.6|6433.6|6446.6|6440.6|6438.6|6432.6|2782
1718955300000|2024-06-21 07:35:00|6440.6|6434.6|6436.6|6430.6|6443.6|6437.6|6431.6|6425.6|2193
1718955600000|2024-06-21 07:40:00|6437.6|6431.6|6440.6|6434.6|6444.6|6438.6|6437.6|6431.6|2505
1718955900000|2024-06-21 07:45:00|6441.6|6435.6|6447.6|6441.6|6448.6|6442.6|6438.6|6432.6|1464
1718956200000|2024-06-21 07:50:00|6446.6|6440.6|6447.6|6441.6|6449.6|6443.6|6443.6|6437.6|1742
1718956500000|2024-06-21 07:55:00|6446.6|6440.6|6446.6|6440.6|6449.6|6443.6|6443.6|6437.6|2591
1718956800000|2024-06-21 08:00:00|6447.6|6441.6|6452.6|6446.6|6454.6|6448.6|6444.6|6438.6|2578
1718957100000|2024-06-21 08:05:00|6451.6|6445.6|6453.6|6447.6|6454.6|6448.6|6440.6|6434.6|5332
1718957400000|2024-06-21 08:10:00|6452.6|6446.6|6445.6|6439.6|6457.6|6451.6|6444.6|6438.6|4158
1718957700000|2024-06-21 08:15:00|6446.6|6440.6|6440.6|6434.6|6447.6|6441.6|6438.6|6432.6|8748
1718958000000|2024-06-21 08:20:00|6441.6|6435.6|6444.6|6438.6|6445.6|6439.6|6439.6|6433.6|3433
1718958300000|2024-06-21 08:25:00|6445.6|6439.6|6437.6|6431.6|6448.6|6442.6|6436.6|6430.6|2079
1718958600000|2024-06-21 08:30:00|6446.4|6428.4|6446.8|6428.8|6446.8|6428.8|6445.1|6427.1|61
1718958900000|2024-06-21 08:35:00|6446.7|6428.7|6443.7|6425.7|6446.7|6428.7|6443.4|6425.4|1000
1718959200000|2024-06-21 08:40:00|6443.8|6425.8|6446.4|6428.4|6446.6|6428.6|6442.3|6424.3|72
1718959500000|2024-06-21 08:45:00|6446.8|6428.8|6447.7|6429.7|6447.9|6429.9|6446.3|6428.3|0
1718959800000|2024-06-21 08:50:00|6447.5|6429.5|6445.6|6427.6|6448.2|6430.2|6445.1|6427.1|0
1718960100000|2024-06-21 08:55:00|6445.8|6427.8|6446.1|6428.1|6446.4|6428.4|6444.4|6426.4|0
1718960400000|2024-06-21 09:00:00|6445.9|6427.9|6447.5|6429.5|6447.8|6429.8|6445.9|6427.9|0
1718960700000|2024-06-21 09:05:00|6447.7|6429.7|6447.8|6429.8|6447.9|6429.9|6446.8|6428.8|0
1718961000000|2024-06-21 09:10:00|6447.9|6429.9|6444|6426|6447.9|6429.9|6443.9|6425.9|0
1718961300000|2024-06-21 09:15:00|6438.6|6432.6|6436.6|6430.6|6440.6|6434.6|6433.6|6427.6|603
1718961600000|2024-06-21 09:20:00|6435.6|6429.6|6436.6|6430.6|6438.6|6432.6|6433.6|6427.6|310
1718961900000|2024-06-21 09:25:00|6434.6|6428.6|6440.6|6434.6|6441.6|6435.6|6433.6|6427.6|346
1718962200000|2024-06-21 09:30:00|6441.6|6435.6|6441.6|6435.6|6441.6|6435.6|6438.6|6432.6|113
1718962500000|2024-06-21 09:35:00|6440.6|6434.6|6438.6|6432.6|6441.6|6435.6|6438.6|6432.6|74
1718962800000|2024-06-21 09:40:00|6439.6|6433.6|6439.6|6433.6|6441.6|6435.6|6437.6|6431.6|134
1718963100000|2024-06-21 09:45:00|6440.6|6434.6|6441.6|6435.6|6443.6|6437.6|6437.6|6431.6|111
1718963400000|2024-06-21 09:50:00|6440.6|6434.6|6441.6|6435.6|6443.6|6437.6|6438.6|6432.6|71
1718963700000|2024-06-21 09:55:00|6440.6|6434.6|6440.6|6434.6|6442.6|6436.6|6436.6|6430.6|158
1718964000000|2024-06-21 10:00:00|6440.1|6434.1|6439.1|6433.1|6442.6|6436.6|6438.1|6432.1|137
1718964300000|2024-06-21 10:05:00|6438.6|6432.6|6437.1|6431.1|6440.1|6434.1|6437.1|6431.1|138
1718964600000|2024-06-21 10:10:00|6436.1|6430.1|6436.1|6430.1|6437.6|6431.6|6434.1|6428.1|57
1718964900000|2024-06-21 10:15:00|6437.1|6431.1|6435.1|6429.1|6438.6|6432.6|6434.1|6428.1|96
1718965200000|2024-06-21 10:20:00|6434.6|6428.6|6435.1|6429.1|6435.6|6429.6|6433.1|6427.1|39
1718965500000|2024-06-21 10:25:00|6434.6|6428.6|6432.1|6426.1|6435.1|6429.1|6430.1|6424.1|35
1718965800000|2024-06-21 10:30:00|6431.1|6425.1|6432.1|6426.1|6432.6|6426.6|6429.1|6423.1|98
1718966100000|2024-06-21 10:35:00|6431.6|6425.6|6433.1|6427.1|6433.6|6427.6|6430.1|6424.1|38
1718966400000|2024-06-21 10:40:00|6434.6|6428.6|6436.6|6430.6|6437.1|6431.1|6434.6|6428.6|17
1718966700000|2024-06-21 10:45:00|6437.1|6431.1|6436.1|6430.1|6439.1|6433.1|6435.1|6429.1|54
1718967000000|2024-06-21 10:50:00|6436.6|6430.6|6440.1|6434.1|6441.1|6435.1|6436.6|6430.6|64
1718967300000|2024-06-21 10:55:00|6439.6|6433.6|6440.1|6434.1|6441.1|6435.1|6439.1|6433.1|14
1718967600000|2024-06-21 11:00:00|6441.1|6435.1|6444.6|6438.6|6444.6|6438.6|6440.1|6434.1|25
1718967900000|2024-06-21 11:05:00|6445.1|6439.1|6445.1|6439.1|6445.1|6439.1|6444.1|6438.1|25
1718968200000|2024-06-21 11:10:00|6444.6|6438.6|6443.6|6437.6|6446.1|6440.1|6443.1|6437.1|21
1718968500000|2024-06-21 11:15:00|6444.1|6438.1|6446.1|6440.1|6446.1|6440.1|6443.6|6437.6|19
1718968800000|2024-06-21 11:20:00|6447.1|6441.1|6446.1|6440.1|6447.6|6441.6|6445.1|6439.1|57
1718969100000|2024-06-21 11:25:00|6447.1|6441.1|6447.1|6441.1|6448.1|6442.1|6446.1|6440.1|46
1718969400000|2024-06-21 11:30:00|6446.1|6440.1|6441.1|6435.1|6446.1|6440.1|6441.1|6435.1|92
1718969700000|2024-06-21 11:35:00|6441.6|6435.6|6443.1|6437.1|6443.1|6437.1|6439.6|6433.6|271
1718970000000|2024-06-21 11:40:00|6442.6|6436.6|6442.1|6436.1|6444.1|6438.1|6440.1|6434.1|25
1718970300000|2024-06-21 11:45:00|6441.6|6435.6|6441.1|6435.1|6442.1|6436.1|6439.1|6433.1|39
1718970600000|2024-06-21 11:50:00|6440.1|6434.1|6438.6|6432.6|6440.1|6434.1|6438.6|6432.6|20
1718970900000|2024-06-21 11:55:00|6439.1|6433.1|6441.1|6435.1|6442.1|6436.1|6438.1|6432.1|37
1718971200000|2024-06-21 12:00:00|6442.1|6436.1|6447.6|6441.6|6447.6|6441.6|6441.1|6435.1|33
1718971500000|2024-06-21 12:05:00|6447.1|6441.1|6446.1|6440.1|6447.6|6441.6|6445.1|6439.1|17
1718971800000|2024-06-21 12:10:00|6445.6|6439.6|6447.1|6441.1|6448.1|6442.1|6444.1|6438.1|33
1718972100000|2024-06-21 12:15:00|6447.6|6441.6|6450.1|6444.1|6452.1|6446.1|6446.6|6440.6|80
1718972400000|2024-06-21 12:20:00|6450.6|6444.6|6447.6|6441.6|6451.1|6445.1|6447.1|6441.1|38
1718972700000|2024-06-21 12:25:00|6448.1|6442.1|6452.1|6446.1|6452.1|6446.1|6448.1|6442.1|26
1718973000000|2024-06-21 12:30:00|6452.6|6446.6|6450.1|6444.1|6454.1|6448.1|6450.1|6444.1|474
1718973300000|2024-06-21 12:35:00|6449.6|6443.6|6447.6|6441.6|6450.6|6444.6|6447.6|6441.6|56
1718973600000|2024-06-21 12:40:00|6447.1|6441.1|6443.1|6437.1|6448.1|6442.1|6442.6|6436.6|159
1718973900000|2024-06-21 12:45:00|6443.6|6437.6|6446.1|6440.1|6447.1|6441.1|6443.6|6437.6|85
1718974200000|2024-06-21 12:50:00|6445.6|6439.6|6444.1|6438.1|6448.1|6442.1|6443.1|6437.1|85
1718974500000|2024-06-21 12:55:00|6445.1|6439.1|6445.1|6439.1|6447.1|6441.1|6445.1|6439.1|105
1718974800000|2024-06-21 13:00:00|6445.6|6439.6|6446.1|6440.1|6447.6|6441.6|6444.1|6438.1|56
1718975100000|2024-06-21 13:05:00|6445.6|6439.6|6443.1|6437.1|6447.1|6441.1|6442.1|6436.1|89
1718975400000|2024-06-21 13:10:00|6444.6|6438.6|6451.1|6445.1|6452.1|6446.1|6444.1|6438.1|158
1718975700000|2024-06-21 13:15:00|6450.6|6444.6|6450.1|6444.1|6452.1|6446.1|6449.1|6443.1|49
1718976000000|2024-06-21 13:20:00|6450.6|6444.6|6449.1|6443.1|6452.1|6446.1|6449.1|6443.1|82
1718976300000|2024-06-21 13:25:00|6448.6|6442.6|6449.1|6443.1|6451.1|6445.1|6445.1|6439.1|124
1718976600000|2024-06-21 13:30:00|6448.1|6442.1|6452.6|6446.6|6455.1|6449.1|6443.1|6437.1|693
1718976900000|2024-06-21 13:35:00|6452.1|6446.1|6459.1|6453.1|6459.1|6453.1|6447.1|6441.1|207
1718977200000|2024-06-21 13:40:00|6458.6|6452.6|6459.6|6453.6|6459.6|6453.6|6452.1|6446.1|378
1718977500000|2024-06-21 13:45:00|6451.6|6445.6|6454.1|6448.1|6454.6|6448.6|6445.6|6439.6|604
1718977800000|2024-06-21 13:50:00|6455.1|6449.1|6439.6|6433.6|6455.6|6449.6|6439.1|6433.1|505
1718978100000|2024-06-21 13:55:00|6440.1|6434.1|6448.1|6442.1|6448.1|6442.1|6440.1|6434.1|111
1718978400000|2024-06-21 14:00:00|6448.6|6442.6|6447.1|6441.1|6452.1|6446.1|6445.1|6439.1|288
1718978700000|2024-06-21 14:05:00|6446.6|6440.6|6440.1|6434.1|6446.6|6440.6|6439.1|6433.1|304
1718979000000|2024-06-21 14:10:00|6439.6|6433.6|6438.1|6432.1|6440.1|6434.1|6433.1|6427.1|228
1718979300000|2024-06-21 14:15:00|6437.6|6431.6|6436.1|6430.1|6438.1|6432.1|6429.1|6423.1|226
1718979600000|2024-06-21 14:20:00|6436.6|6430.6|6432.6|6426.6|6439.1|6433.1|6430.6|6424.6|183
1718979900000|2024-06-21 14:25:00|6433.1|6427.1|6438.1|6432.1|6438.6|6432.6|6432.1|6426.1|183
1718980200000|2024-06-21 14:30:00|6437.6|6431.6|6435.1|6429.1|6438.1|6432.1|6433.1|6427.1|210
1718980500000|2024-06-21 14:35:00|6436.1|6430.1|6441.1|6435.1|6443.1|6437.1|6436.1|6430.1|145
1718980800000|2024-06-21 14:40:00|6440.6|6434.6|6437.1|6431.1|6441.1|6435.1|6437.1|6431.1|163
1718981100000|2024-06-21 14:45:00|6436.1|6430.1|6437.1|6431.1|6438.6|6432.6|6435.1|6429.1|137
1718981400000|2024-06-21 14:50:00|6436.6|6430.6|6434.1|6428.1|6438.1|6432.1|6433.1|6427.1|133
1718981700000|2024-06-21 14:55:00|6435.1|6429.1|6431.1|6425.1|6435.1|6429.1|6430.1|6424.1|113
1718982000000|2024-06-21 15:00:00|6430.1|6424.1|6425.1|6419.1|6430.6|6424.6|6425.1|6419.1|206
1718982300000|2024-06-21 15:05:00|6425.6|6419.6|6425.1|6419.1|6426.6|6420.6|6424.1|6418.1|217
1718982600000|2024-06-21 15:10:00|6424.6|6418.6|6422.1|6416.1|6426.1|6420.1|6421.1|6415.1|232
1718982900000|2024-06-21 15:15:00|6421.6|6415.6|6422.6|6416.6|6423.1|6417.1|6417.1|6411.1|347
1718983200000|2024-06-21 15:20:00|6422.1|6416.1|6421.1|6415.1|6424.1|6418.1|6419.1|6413.1|718
1718983500000|2024-06-21 15:25:00|6422.1|6416.1|6428.1|6422.1|6428.1|6422.1|6422.1|6416.1|741
1718983800000|2024-06-21 15:30:00|6427.6|6421.6|6425.1|6419.1|6429.1|6423.1|6424.6|6418.6|638
1718984100000|2024-06-21 15:35:00|6425.6|6419.6|6426.6|6420.6|6428.6|6422.6|6425.1|6419.1|502
1718984400000|2024-06-21 15:40:00|6427.1|6421.1|6427.1|6421.1|6428.6|6422.6|6425.1|6419.1|214
1718984700000|2024-06-21 15:45:00|6426.6|6420.6|6428.1|6422.1|6428.6|6422.6|6426.1|6420.1|110
1718985000000|2024-06-21 15:50:00|6428.6|6422.6|6431.1|6425.1|6431.1|6425.1|6427.1|6421.1|145
1718985300000|2024-06-21 15:55:00|6430.6|6424.6|6434.6|6428.6|6434.6|6428.6|6430.1|6424.1|115
1718985600000|2024-06-21 16:00:00|6433.6|6427.6|6434.6|6428.6|6435.6|6429.6|6431.6|6425.6|226
1718985900000|2024-06-21 16:05:00|6433.6|6427.6|6435.6|6429.6|6436.6|6430.6|6433.6|6427.6|71
1718986200000|2024-06-21 16:10:00|6436.6|6430.6|6438.6|6432.6|6439.6|6433.6|6436.6|6430.6|167
1718986500000|2024-06-21 16:15:00|6439.6|6433.6|6439.6|6433.6|6439.6|6433.6|6438.6|6432.6|75
1718986800000|2024-06-21 16:20:00|6440.6|6434.6|6439.6|6433.6|6441.6|6435.6|6439.6|6433.6|104
1718987100000|2024-06-21 16:25:00|6438.6|6432.6|6438.6|6432.6|6439.6|6433.6|6437.6|6431.6|160
1718987400000|2024-06-21 16:30:00|6437.6|6431.6|6437.6|6431.6|6439.6|6433.6|6437.6|6431.6|172
1718987700000|2024-06-21 16:35:00|6436.6|6430.6|6436.6|6430.6|6436.6|6430.6|6435.6|6429.6|43
1718988000000|2024-06-21 16:40:00|6435.6|6429.6|6435.6|6429.6|6436.6|6430.6|6435.6|6429.6|53
1718988300000|2024-06-21 16:45:00|6434.6|6428.6|6433.6|6427.6|6434.6|6428.6|6433.6|6427.6|46
1718988600000|2024-06-21 16:50:00|6432.6|6426.6|6431.6|6425.6|6432.6|6426.6|6430.6|6424.6|100
1718988900000|2024-06-21 16:55:00|6430.6|6424.6|6429.6|6423.6|6430.6|6424.6|6429.6|6423.6|39
1718989200000|2024-06-21 17:00:00|6428.6|6422.6|6425.6|6419.6|6428.6|6422.6|6425.6|6419.6|117
1718989500000|2024-06-21 17:05:00|6426.6|6420.6|6424.6|6418.6|6426.6|6420.6|6424.6|6418.6|295
1718989800000|2024-06-21 17:10:00|6425.6|6419.6|6422.6|6416.6|6425.6|6419.6|6421.6|6415.6|142
1718990100000|2024-06-21 17:15:00|6421.6|6415.6|6421.6|6415.6|6423.6|6417.6|6421.6|6415.6|70
1718990400000|2024-06-21 17:20:00|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|35
1718990700000|2024-06-21 17:25:00|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|39
1718991000000|2024-06-21 17:30:00|6418.6|6412.6|6417.6|6411.6|6419.6|6413.6|6416.6|6410.6|197
1718991300000|2024-06-21 17:35:00|6416.6|6410.6|6418.6|6412.6|6418.6|6412.6|6415.6|6409.6|41
1718991600000|2024-06-21 17:40:00|6419.6|6413.6|6416.6|6410.6|6419.6|6413.6|6416.6|6410.6|57
1718991900000|2024-06-21 17:45:00|6417.6|6411.6|6419.6|6413.6|6419.6|6413.6|6417.6|6411.6|31
1718992200000|2024-06-21 17:50:00|6418.6|6412.6|6418.6|6412.6|6419.6|6413.6|6417.6|6411.6|66
1718992500000|2024-06-21 17:55:00|6417.6|6411.6|6418.6|6412.6|6418.6|6412.6|6417.6|6411.6|24
1718992800000|2024-06-21 18:00:00|6416.6|6410.6|6415.6|6409.6|6416.6|6410.6|6414.6|6408.6|93
1718993100000|2024-06-21 18:05:00|6416.6|6410.6|6416.6|6410.6|6416.6|6410.6|6415.6|6409.6|28
1718993400000|2024-06-21 18:10:00|6417.6|6411.6|6416.6|6410.6|6417.6|6411.6|6416.6|6410.6|25
1718993700000|2024-06-21 18:15:00|6417.6|6411.6|6418.6|6412.6|6418.6|6412.6|6417.6|6411.6|60
1718994000000|2024-06-21 18:20:00|6419.6|6413.6|6420.6|6414.6|6422.6|6416.6|6419.6|6413.6|66
1718994300000|2024-06-21 18:25:00|6421.6|6415.6|6423.6|6417.6|6426.6|6420.6|6420.6|6414.6|170
1718994600000|2024-06-21 18:30:00|6422.6|6416.6|6423.6|6417.6|6424.6|6418.6|6422.6|6416.6|122
1718994900000|2024-06-21 18:35:00|6422.6|6416.6|6422.6|6416.6|6424.6|6418.6|6421.6|6415.6|95
1718995200000|2024-06-21 18:40:00|6421.6|6415.6|6422.6|6416.6|6422.6|6416.6|6420.6|6414.6|89
1718995500000|2024-06-21 18:45:00|6423.6|6417.6|6422.6|6416.6|6424.6|6418.6|6422.6|6416.6|153
1718995800000|2024-06-21 18:50:00|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6419.6|6413.6|174
1718996100000|2024-06-21 18:55:00|6420.6|6414.6|6431.4|6413.4|6431.4|6421.6|6419.6|6413.4|289
1718996400000|2024-06-21 19:00:00|6431.5|6413.5|6430.2|6412.2|6431.5|6413.5|6429.7|6411.7|0
1718996700000|2024-06-21 19:05:00|6430.3|6412.3|6428.2|6410.2|6430.7|6412.7|6428.2|6410.2|0
1718997000000|2024-06-21 19:10:00|6428.3|6410.3|6424.9|6406.9|6428.8|6410.8|6424.8|6406.8|0
1718997300000|2024-06-21 19:15:00|6424.8|6406.8|6425|6407|6426.3|6408.3|6424.8|6406.8|0
1718997600000|2024-06-21 19:20:00|6425.1|6407.1|6429.7|6411.7|6429.8|6411.8|6424.7|6406.7|0
1718997900000|2024-06-21 19:25:00|6429.6|6411.6|6431.8|6413.8|6432|6414|6429.3|6411.3|0
1718998200000|2024-06-21 19:30:00|6431.7|6413.7|6430.3|6412.3|6431.9|6413.9|6429.9|6411.9|0
1718998500000|2024-06-21 19:35:00|6431.2|6413.2|6430.3|6412.3|6431.7|6413.7|6430.3|6412.3|0
1718998800000|2024-06-21 19:40:00|6430.4|6412.4|6429.4|6411.4|6431.3|6413.3|6429.4|6411.4|0
1718999100000|2024-06-21 19:45:00|6429.3|6411.3|6425.2|6407.2|6429.3|6411.3|6425.2|6407.2|0
1718999400000|2024-06-21 19:50:00|6425.3|6407.3|6429.2|6411.2|6429.8|6411.8|6423.6|6405.6|0
1718999700000|2024-06-21 19:55:00|6429.4|6411.4|6424.9|6406.9|6429.4|6411.4|6423.2|6405.2|0
1719000000000|2024-06-21 20:00:00|6424.6|6406.6|6426.8|6408.8|6428.1|6410.1|6424.1|6406.1|0
1719000300000|2024-06-21 20:05:00|6427|6409|6427.6|6409.6|6428.9|6410.9|6426.8|6408.8|0
1719000600000|2024-06-21 20:10:00|6427.8|6409.8|6430.5|6412.5|6431|6413|6427.8|6409.8|0
1719000900000|2024-06-21 20:15:00|6430|6412|6429.8|6411.8|6430.2|6412.2|6429.7|6411.7|0
1719001200000|2024-06-21 20:20:00|6429.9|6411.9|6429.1|6411.1|6430|6412|6428.7|6410.7|0
1719001500000|2024-06-21 20:25:00|6429.2|6411.2|6429.3|6411.3|6429.7|6411.7|6428.7|6410.7|0
1719001800000|2024-06-21 20:30:00|6429.4|6411.4|6429.3|6411.3|6429.8|6411.8|6429.1|6411.1|0
1719002100000|2024-06-21 20:35:00|6429.1|6411.1|6429.3|6411.3|6429.7|6411.7|6429.1|6411.1|0
1719002400000|2024-06-21 20:40:00|6429.4|6411.4|6429.2|6411.2|6429.8|6411.8|6429.1|6411.1|0
1719002700000|2024-06-21 20:45:00|6429.1|6411.1|6428.9|6410.9|6429.7|6411.7|6428.9|6410.9|0
1719003000000|2024-06-21 20:50:00|6428.7|6410.7|6429.1|6411.1|6429.1|6411.1|6428.7|6410.7|0
1719003300000|2024-06-21 20:55:00|6429|6411|6429|6411|6429.2|6411.2|6428.7|6410.7|0
1719003600000|2024-06-21 21:00:00|6429.3|6411.3|6429.3|6411.3|6429.3|6411.3|6429.3|6411.3|0
1719180000000|2024-06-23 22:00:00|6430.3|6412.3|6429.9|6411.9|6430.7|6412.7|6429.9|6411.9|0
1719180300000|2024-06-23 22:05:00|6430.1|6412.1|6429.9|6411.9|6430.5|6412.5|6429.3|6411.3|0
1719180600000|2024-06-23 22:10:00|6430.1|6412.1|6430.9|6412.9|6431|6413|6430.1|6412.1|0
1719180900000|2024-06-23 22:15:00|6427.7|6409.7|6428|6410|6428.1|6410.1|6427.2|6409.2|0
1719181200000|2024-06-23 22:20:00|6427.9|6409.9|6427.8|6409.8|6428|6410|6427.6|6409.6|0
1719181500000|2024-06-23 22:25:00|6427.6|6409.6|6427.4|6409.4|6427.8|6409.8|6427.2|6409.2|0
1719181800000|2024-06-23 22:30:00|6430.6|6412.6|6430.9|6412.9|6430.9|6412.9|6430.6|6412.6|0
1719182100000|2024-06-23 22:35:00|6430.7|6412.7|6430.9|6412.9|6431.1|6413.1|6430.7|6412.7|0
1719182400000|2024-06-23 22:40:00|6430.7|6412.7|6430.7|6412.7|6430.7|6412.7|6430.5|6412.5|0
1719182700000|2024-06-23 22:45:00|6427.5|6409.5|6427.4|6409.4|6427.5|6409.5|6427|6409|0
1719183000000|2024-06-23 22:50:00|6427.3|6409.3|6427|6409|6427.3|6409.3|6426.8|6408.8|0
1719183300000|2024-06-23 22:55:00|6427.1|6409.1|6427.2|6409.2|6427.4|6409.4|6427|6409|0
1719183600000|2024-06-23 23:00:00|6427.1|6409.1|6428.4|6410.4|6428.5|6410.5|6427|6409|0
1719183900000|2024-06-23 23:05:00|6428.2|6410.2|6428.2|6410.2|6428.4|6410.4|6428|6410|0
1719184200000|2024-06-23 23:10:00|6428.3|6410.3|6428.4|6410.4|6428.4|6410.4|6428.1|6410.1|0
1719184500000|2024-06-23 23:15:00|6431.3|6413.3|6431.2|6413.2|6431.4|6413.4|6431.1|6413.1|0
1719184800000|2024-06-23 23:20:00|6431.1|6413.1|6431.6|6413.6|6431.6|6413.6|6431.1|6413.1|0
1719185100000|2024-06-23 23:25:00|6431.5|6413.5|6431.4|6413.4|6431.6|6413.6|6431.2|6413.2|0
1719185400000|2024-06-23 23:30:00|6428.3|6410.3|6427.8|6409.8|6428.3|6410.3|6427.8|6409.8|0
1719185700000|2024-06-23 23:35:00|6427.9|6409.9|6428.2|6410.2|6428.2|6410.2|6427.8|6409.8|0
1719186000000|2024-06-23 23:40:00|6428|6410|6427|6409|6428.2|6410.2|6426.8|6408.8|0
1719186300000|2024-06-23 23:45:00|6427.1|6409.1|6426.6|6408.6|6427.2|6409.2|6426.5|6408.5|0
1719186600000|2024-06-23 23:50:00|6426.7|6408.7|6426.4|6408.4|6426.7|6408.7|6426.2|6408.2|0
1719186900000|2024-06-23 23:55:00|6426.3|6408.3|6426.6|6408.6|6426.6|6408.6|6426.2|6408.2|0
1719187200000|2024-06-24 00:00:00|6429.5|6411.5|6429.6|6411.6|6429.7|6411.7|6428.8|6410.8|0
1719187500000|2024-06-24 00:05:00|6429.4|6411.4|6429.4|6411.4|6429.4|6411.4|6428.8|6410.8|0
1719187800000|2024-06-24 00:10:00|6429.3|6411.3|6429.2|6411.2|6429.8|6411.8|6429.2|6411.2|0
1719188100000|2024-06-24 00:15:00|6429.1|6411.1|6429.9|6411.9|6430.1|6412.1|6429|6411|0
1719188400000|2024-06-24 00:20:00|6430|6412|6430|6412|6430.2|6412.2|6429.4|6411.4|0
1719188700000|2024-06-24 00:25:00|6429.9|6411.9|6430.5|6412.5|6430.5|6412.5|6429.9|6411.9|0
1719189000000|2024-06-24 00:30:00|6427.5|6409.5|6427.9|6409.9|6428.1|6410.1|6427.2|6409.2|0
1719189300000|2024-06-24 00:35:00|6427.8|6409.8|6428.1|6410.1|6428.1|6410.1|6427.8|6409.8|0
1719189600000|2024-06-24 00:40:00|6428|6410|6427.9|6409.9|6428|6410|6427.9|6409.9|0
1719189900000|2024-06-24 00:45:00|6430.9|6412.9|6430.6|6412.6|6430.9|6412.9|6430.6|6412.6|0
1719190200000|2024-06-24 00:50:00|6430.5|6412.5|6430.9|6412.9|6430.9|6412.9|6430.2|6412.2|0
1719190500000|2024-06-24 00:55:00|6430.8|6412.8|6429.8|6411.8|6430.9|6412.9|6429.6|6411.6|0
1719190800000|2024-06-24 01:00:00|6429.9|6411.9|6429.3|6411.3|6430.1|6412.1|6429.3|6411.3|0
1719191100000|2024-06-24 01:05:00|6429.2|6411.2|6432.6|6414.6|6433.9|6415.9|6428.8|6410.8|0
1719191400000|2024-06-24 01:10:00|6432.7|6414.7|6423.6|6405.6|6432.7|6414.7|6423.2|6405.2|0
1719191700000|2024-06-24 01:15:00|6422.4|6404.4|6392.6|6386.6|6425.6|6419.6|6382.6|6376.6|4140
1719192000000|2024-06-24 01:20:00|6394.6|6388.6|6391.1|6385.1|6398.6|6392.6|6384.6|6378.6|1184
1719192300000|2024-06-24 01:25:00|6392.1|6386.1|6399.1|6393.1|6403.1|6397.1|6388.1|6382.1|965
1719192600000|2024-06-24 01:30:00|6398.1|6392.1|6390.1|6384.1|6406.1|6400.1|6380.1|6374.1|4362
1719192900000|2024-06-24 01:35:00|6389.1|6383.1|6387.1|6381.1|6399.1|6393.1|6379.1|6373.1|2838
1719193200000|2024-06-24 01:40:00|6388.1|6382.1|6387.1|6381.1|6406.1|6400.1|6384.1|6378.1|1996
1719193500000|2024-06-24 01:45:00|6390.1|6384.1|6370.1|6364.1|6392.1|6386.1|6368.1|6362.1|2252
1719193800000|2024-06-24 01:50:00|6371.1|6365.1|6372.1|6366.1|6380.1|6374.1|6365.1|6359.1|2210
1719194100000|2024-06-24 01:55:00|6373.1|6367.1|6388.1|6382.1|6388.1|6382.1|6369.1|6363.1|4860
1719194400000|2024-06-24 02:00:00|6389.1|6383.1|6383.1|6377.1|6392.1|6386.1|6377.1|6371.1|3093
1719194700000|2024-06-24 02:05:00|6382.1|6376.1|6380.1|6374.1|6392.1|6386.1|6379.1|6373.1|3703
1719195000000|2024-06-24 02:10:00|6381.1|6375.1|6385.1|6379.1|6389.1|6383.1|6378.1|6372.1|984
1719195300000|2024-06-24 02:15:00|6384.1|6378.1|6387.1|6381.1|6399.1|6393.1|6382.1|6376.1|1674
1719195600000|2024-06-24 02:20:00|6388.1|6382.1|6392.1|6386.1|6405.1|6399.1|6386.1|6380.1|2277
1719195900000|2024-06-24 02:25:00|6393.1|6387.1|6399.1|6393.1|6403.1|6397.1|6393.1|6387.1|1064
1719196200000|2024-06-24 02:30:00|6400.1|6394.1|6392.1|6386.1|6405.1|6399.1|6389.1|6383.1|1786
1719196500000|2024-06-24 02:35:00|6391.1|6385.1|6376.1|6370.1|6391.1|6385.1|6376.1|6370.1|1273
1719196800000|2024-06-24 02:40:00|6375.1|6369.1|6382.1|6376.1|6386.1|6380.1|6374.1|6368.1|1642
1719197100000|2024-06-24 02:45:00|6381.1|6375.1|6361.1|6355.1|6381.1|6375.1|6360.1|6354.1|1431
1719197400000|2024-06-24 02:50:00|6362.1|6356.1|6375.1|6369.1|6377.1|6371.1|6360.1|6354.1|1967
1719197700000|2024-06-24 02:55:00|6374.1|6368.1|6368.1|6362.1|6380.1|6374.1|6367.1|6361.1|925
1719198000000|2024-06-24 03:00:00|6369.1|6363.1|6364.1|6358.1|6373.1|6367.1|6364.1|6358.1|1300
1719198300000|2024-06-24 03:05:00|6363.1|6357.1|6356.1|6350.1|6366.1|6360.1|6355.1|6349.1|1885
1719198600000|2024-06-24 03:10:00|6355.1|6349.1|6364.1|6358.1|6367.1|6361.1|6355.1|6349.1|1614
1719198900000|2024-06-24 03:15:00|6363.1|6357.1|6358.1|6352.1|6367.1|6361.1|6357.1|6351.1|1959
1719199200000|2024-06-24 03:20:00|6357.1|6351.1|6366.1|6360.1|6368.1|6362.1|6351.1|6345.1|1436
1719199500000|2024-06-24 03:25:00|6367.1|6361.1|6380.1|6374.1|6381.1|6375.1|6366.1|6360.1|1238
1719199800000|2024-06-24 03:30:00|6381.1|6375.1|6375.1|6369.1|6384.1|6378.1|6373.1|6367.1|1673
1719200100000|2024-06-24 03:35:00|6374.1|6368.1|6377.1|6371.1|6379.1|6373.1|6372.1|6366.1|2933
1719200400000|2024-06-24 03:40:00|6378.1|6372.1|6378.1|6372.1|6382.1|6376.1|6376.1|6370.1|892
1719200700000|2024-06-24 03:45:00|6379.1|6373.1|6374.1|6368.1|6379.1|6373.1|6373.1|6367.1|850
1719201000000|2024-06-24 03:50:00|6373.1|6367.1|6373.1|6367.1|6374.1|6368.1|6371.1|6365.1|915
1719201300000|2024-06-24 03:55:00|6374.1|6368.1|6374.1|6368.1|6377.1|6371.1|6373.1|6367.1|838
1719201600000|2024-06-24 04:00:00|6380.1|6362.1|6379.9|6361.9|6380.5|6362.5|6379.5|6361.5|0
1719201900000|2024-06-24 04:05:00|6380|6362|6380.1|6362.1|6380.2|6362.2|6379.8|6361.8|0
1719202200000|2024-06-24 04:10:00|6380.2|6362.2|6380.1|6362.1|6380.5|6362.5|6379.8|6361.8|0
1719202500000|2024-06-24 04:15:00|6380.2|6362.2|6379.7|6361.7|6380.4|6362.4|6379.7|6361.7|0
1719202800000|2024-06-24 04:20:00|6379.5|6361.5|6379.4|6361.4|6380|6362|6379.2|6361.2|0
1719203100000|2024-06-24 04:25:00|6379.3|6361.3|6380|6362|6380|6362|6379.2|6361.2|0
1719203400000|2024-06-24 04:30:00|6380.1|6362.1|6380.4|6362.4|6380.6|6362.6|6380.1|6362.1|0
1719203700000|2024-06-24 04:35:00|6380.5|6362.5|6380.4|6362.4|6380.6|6362.6|6379.8|6361.8|0
1719204000000|2024-06-24 04:40:00|6380.6|6362.6|6381.4|6363.4|6382.6|6364.6|6380.4|6362.4|0
1719204300000|2024-06-24 04:45:00|6381|6363|6381.6|6363.6|6381.8|6363.8|6381|6363|0
1719204600000|2024-06-24 04:50:00|6381.5|6363.5|6381.6|6363.6|6381.9|6363.9|6381.4|6363.4|0
1719204900000|2024-06-24 04:55:00|6381.7|6363.7|6381.7|6363.7|6381.8|6363.8|6381.4|6363.4|0
1719205200000|2024-06-24 05:00:00|6382.2|6364.2|6382.1|6376.1|6383.1|6377.1|6370.1|6364.1|1928
1719205500000|2024-06-24 05:05:00|6381.1|6375.1|6391.1|6385.1|6391.1|6385.1|6377.1|6371.1|1112
1719205800000|2024-06-24 05:10:00|6390.1|6384.1|6394.1|6388.1|6403.1|6397.1|6390.1|6384.1|1178
1719206100000|2024-06-24 05:15:00|6395.1|6389.1|6392.1|6386.1|6399.1|6393.1|6390.1|6384.1|949
1719206400000|2024-06-24 05:20:00|6391.1|6385.1|6390.1|6384.1|6393.1|6387.1|6386.1|6380.1|632
1719206700000|2024-06-24 05:25:00|6389.1|6383.1|6395.1|6389.1|6399.1|6393.1|6387.1|6381.1|1096
1719207000000|2024-06-24 05:30:00|6394.1|6388.1|6386.1|6380.1|6399.1|6393.1|6385.1|6379.1|1107
1719207300000|2024-06-24 05:35:00|6387.1|6381.1|6385.1|6379.1|6389.1|6383.1|6382.1|6376.1|1500
1719207600000|2024-06-24 05:40:00|6386.1|6380.1|6389.1|6383.1|6395.1|6389.1|6385.1|6379.1|755
1719207900000|2024-06-24 05:45:00|6390.1|6384.1|6399.1|6393.1|6401.1|6395.1|6390.1|6384.1|1255
1719208200000|2024-06-24 05:50:00|6400.1|6394.1|6395.1|6389.1|6400.1|6394.1|6394.1|6388.1|637
1719208500000|2024-06-24 05:55:00|6396.1|6390.1|6392.1|6386.1|6397.1|6391.1|6389.1|6383.1|975
1719208800000|2024-06-24 06:00:00|6393.1|6387.1|6392.1|6386.1|6402.1|6396.1|6390.1|6384.1|995
1719209100000|2024-06-24 06:05:00|6393.1|6387.1|6398.1|6392.1|6404.1|6398.1|6391.1|6385.1|1814
1719209400000|2024-06-24 06:10:00|6399.1|6393.1|6390.1|6384.1|6399.1|6393.1|6390.1|6384.1|1055
1719209700000|2024-06-24 06:15:00|6391.1|6385.1|6398.1|6392.1|6401.1|6395.1|6389.1|6383.1|795
1719210000000|2024-06-24 06:20:00|6399.1|6393.1|6401.1|6395.1|6407.1|6401.1|6399.1|6393.1|1121
1719210300000|2024-06-24 06:25:00|6402.1|6396.1|6401.1|6395.1|6403.1|6397.1|6397.1|6391.1|724
1719210600000|2024-06-24 06:30:00|6402.1|6396.1|6397.1|6391.1|6404.1|6398.1|6394.1|6388.1|1402
1719210900000|2024-06-24 06:35:00|6398.1|6392.1|6391.1|6385.1|6402.1|6396.1|6391.1|6385.1|826
1719211200000|2024-06-24 06:40:00|6392.1|6386.1|6385.1|6379.1|6394.1|6388.1|6385.1|6379.1|1525
1719211500000|2024-06-24 06:45:00|6386.1|6380.1|6388.1|6382.1|6388.1|6382.1|6384.1|6378.1|1239
1719211800000|2024-06-24 06:50:00|6387.1|6381.1|6385.1|6379.1|6389.1|6383.1|6382.1|6376.1|813
1719212100000|2024-06-24 06:55:00|6384.1|6378.1|6385.1|6379.1|6386.1|6380.1|6382.1|6376.1|1528
1719212400000|2024-06-24 07:00:00|6386.1|6380.1|6394.1|6388.1|6397.1|6391.1|6385.1|6379.1|1725
1719212700000|2024-06-24 07:05:00|6393.1|6387.1|6391.1|6385.1|6395.1|6389.1|6390.1|6384.1|1098
1719213000000|2024-06-24 07:10:00|6392.1|6386.1|6390.1|6384.1|6393.1|6387.1|6388.1|6382.1|2933
1719213300000|2024-06-24 07:15:00|6391.1|6385.1|6386.1|6380.1|6391.1|6385.1|6383.1|6377.1|6113
1719213600000|2024-06-24 07:20:00|6385.1|6379.1|6392.1|6386.1|6392.1|6386.1|6384.1|6378.1|4616
1719213900000|2024-06-24 07:25:00|6393.1|6387.1|6397.1|6391.1|6398.1|6392.1|6391.1|6385.1|1102
1719214200000|2024-06-24 07:30:00|6398.1|6392.1|6408.1|6402.1|6411.1|6405.1|6397.1|6391.1|1654
1719214500000|2024-06-24 07:35:00|6409.1|6403.1|6418.1|6412.1|6421.1|6415.1|6406.1|6400.1|1155
1719214800000|2024-06-24 07:40:00|6417.1|6411.1|6421.1|6415.1|6427.1|6421.1|6414.1|6408.1|3927
1719215100000|2024-06-24 07:45:00|6422.1|6416.1|6435.1|6429.1|6436.1|6430.1|6421.1|6415.1|4425
1719215400000|2024-06-24 07:50:00|6433.1|6427.1|6446.1|6440.1|6446.1|6440.1|6433.1|6427.1|5483
1719215700000|2024-06-24 07:55:00|6445.1|6439.1|6446.1|6440.1|6452.1|6446.1|6444.1|6438.1|7787
1719216000000|2024-06-24 08:00:00|6444.6|6438.6|6446.6|6440.6|6452.6|6446.6|6439.6|6433.6|4162
1719216300000|2024-06-24 08:05:00|6447.6|6441.6|6449.6|6443.6|6451.6|6445.6|6444.6|6438.6|2959
1719216600000|2024-06-24 08:10:00|6450.6|6444.6|6450.6|6444.6|6456.6|6450.6|6448.6|6442.6|17194
1719216900000|2024-06-24 08:15:00|6449.6|6443.6|6452.6|6446.6|6457.6|6451.6|6449.6|6443.6|6329
1719217200000|2024-06-24 08:20:00|6453.6|6447.6|6454.6|6448.6|6455.6|6449.6|6449.6|6443.6|2840
1719217500000|2024-06-24 08:25:00|6455.6|6449.6|6456.6|6450.6|6457.6|6451.6|6450.6|6444.6|1988
1719217800000|2024-06-24 08:30:00|6461.6|6443.6|6459.6|6441.6|6461.6|6443.6|6459.5|6441.5|1042
1719218100000|2024-06-24 08:35:00|6459.5|6441.5|6460.3|6442.3|6460.3|6442.3|6459.4|6441.4|0
1719218400000|2024-06-24 08:40:00|6460.2|6442.2|6460.9|6442.9|6461.3|6443.3|6459.8|6441.8|0
1719218700000|2024-06-24 08:45:00|6460.8|6442.8|6461|6443|6461.8|6443.8|6460.4|6442.4|0
1719219000000|2024-06-24 08:50:00|6460.8|6442.8|6458.7|6440.7|6461.2|6443.2|6458.7|6440.7|0
1719219300000|2024-06-24 08:55:00|6458.8|6440.8|6459.5|6441.5|6460.3|6442.3|6458.8|6440.8|0
1719219600000|2024-06-24 09:00:00|6459.8|6441.8|6459.8|6441.8|6460.8|6442.8|6459.3|6441.3|0
1719219900000|2024-06-24 09:05:00|6460|6442|6460.4|6442.4|6461.2|6443.2|6459.8|6441.8|0
1719220200000|2024-06-24 09:10:00|6460.5|6442.5|6459.7|6441.7|6460.7|6442.7|6459.7|6441.7|0
1719220500000|2024-06-24 09:15:00|6454.6|6448.6|6448.6|6442.6|6456.6|6450.6|6443.6|6437.6|2393
1719220800000|2024-06-24 09:20:00|6447.6|6441.6|6449.6|6443.6|6449.6|6443.6|6441.6|6435.6|644
1719221100000|2024-06-24 09:25:00|6450.6|6444.6|6441.6|6435.6|6450.6|6444.6|6439.6|6433.6|554
1719221400000|2024-06-24 09:30:00|6440.6|6434.6|6434.6|6428.6|6441.6|6435.6|6434.6|6428.6|466
1719221700000|2024-06-24 09:35:00|6435.6|6429.6|6440.6|6434.6|6442.6|6436.6|6435.6|6429.6|832
1719222000000|2024-06-24 09:40:00|6441.6|6435.6|6443.6|6437.6|6448.6|6442.6|6441.6|6435.6|152
1719222300000|2024-06-24 09:45:00|6441.6|6435.6|6435.6|6429.6|6442.6|6436.6|6435.6|6429.6|155
1719222600000|2024-06-24 09:50:00|6436.6|6430.6|6435.6|6429.6|6436.6|6430.6|6434.6|6428.6|92
1719222900000|2024-06-24 09:55:00|6436.6|6430.6|6437.6|6431.6|6437.6|6431.6|6435.6|6429.6|436
1719223200000|2024-06-24 10:00:00|6437.1|6431.1|6440.1|6434.1|6440.6|6434.6|6437.1|6431.1|133
1719223500000|2024-06-24 10:05:00|6439.6|6433.6|6439.1|6433.1|6442.1|6436.1|6439.1|6433.1|140
1719223800000|2024-06-24 10:10:00|6439.6|6433.6|6438.6|6432.6|6440.1|6434.1|6437.1|6431.1|32
1719224100000|2024-06-24 10:15:00|6439.1|6433.1|6438.1|6432.1|6439.6|6433.6|6437.1|6431.1|552
1719224400000|2024-06-24 10:20:00|6437.1|6431.1|6437.1|6431.1|6437.6|6431.6|6435.6|6429.6|119
1719224700000|2024-06-24 10:25:00|6437.6|6431.6|6438.1|6432.1|6438.1|6432.1|6436.1|6430.1|92
1719225000000|2024-06-24 10:30:00|6438.6|6432.6|6436.1|6430.1|6439.1|6433.1|6435.1|6429.1|162
1719225300000|2024-06-24 10:35:00|6435.6|6429.6|6444.6|6438.6|6453.6|6447.6|6435.6|6429.6|488
1719225600000|2024-06-24 10:40:00|6445.1|6439.1|6445.1|6439.1|6446.1|6440.1|6443.1|6437.1|39
1719225900000|2024-06-24 10:45:00|6444.6|6438.6|6445.6|6439.6|6449.1|6443.1|6444.6|6438.6|33
1719226200000|2024-06-24 10:50:00|6446.1|6440.1|6451.1|6445.1|6451.1|6445.1|6445.1|6439.1|304
1719226500000|2024-06-24 10:55:00|6450.6|6444.6|6452.6|6446.6|6456.1|6450.1|6450.1|6444.1|189
1719226800000|2024-06-24 11:00:00|6451.1|6445.1|6454.6|6448.6|6456.6|6450.6|6451.1|6445.1|86
1719227100000|2024-06-24 11:05:00|6455.1|6449.1|6453.6|6447.6|6457.1|6451.1|6453.6|6447.6|14
1719227400000|2024-06-24 11:10:00|6454.1|6448.1|6452.6|6446.6|6455.1|6449.1|6451.1|6445.1|133
1719227700000|2024-06-24 11:15:00|6453.1|6447.1|6450.1|6444.1|6453.1|6447.1|6448.6|6442.6|132
1719228000000|2024-06-24 11:20:00|6450.6|6444.6|6450.1|6444.1|6451.6|6445.6|6449.6|6443.6|25
1719228300000|2024-06-24 11:25:00|6450.6|6444.6|6450.6|6444.6|6451.1|6445.1|6449.1|6443.1|11
1719228600000|2024-06-24 11:30:00|6450.1|6444.1|6448.1|6442.1|6450.1|6444.1|6448.1|6442.1|23
1719228900000|2024-06-24 11:35:00|6448.6|6442.6|6450.1|6444.1|6451.1|6445.1|6448.1|6442.1|52
1719229200000|2024-06-24 11:40:00|6449.6|6443.6|6449.6|6443.6|6451.1|6445.1|6448.1|6442.1|57
1719229500000|2024-06-24 11:45:00|6450.1|6444.1|6452.1|6446.1|6452.6|6446.6|6450.1|6444.1|39
1719229800000|2024-06-24 11:50:00|6452.6|6446.6|6448.6|6442.6|6454.1|6448.1|6448.1|6442.1|104
1719230100000|2024-06-24 11:55:00|6449.1|6443.1|6450.1|6444.1|6450.6|6444.6|6447.1|6441.1|133
1719230400000|2024-06-24 12:00:00|6450.6|6444.6|6446.1|6440.1|6450.6|6444.6|6446.1|6440.1|153
1719230700000|2024-06-24 12:05:00|6445.6|6439.6|6446.1|6440.1|6448.1|6442.1|6445.6|6439.6|102
1719231000000|2024-06-24 12:10:00|6446.6|6440.6|6446.6|6440.6|6447.6|6441.6|6445.1|6439.1|16
1719231300000|2024-06-24 12:15:00|6447.1|6441.1|6450.1|6444.1|6450.1|6444.1|6446.1|6440.1|40
1719231600000|2024-06-24 12:20:00|6450.6|6444.6|6457.1|6451.1|6457.1|6451.1|6449.6|6443.6|75
1719231900000|2024-06-24 12:25:00|6457.6|6451.6|6458.1|6452.1|6459.1|6453.1|6457.1|6451.1|120
1719232200000|2024-06-24 12:30:00|6457.6|6451.6|6457.6|6451.6|6458.1|6452.1|6457.1|6451.1|37
1719232500000|2024-06-24 12:35:00|6457.1|6451.1|6456.1|6450.1|6458.1|6452.1|6456.1|6450.1|235
1719232800000|2024-06-24 12:40:00|6456.6|6450.6|6450.1|6444.1|6457.1|6451.1|6450.1|6444.1|204
1719233100000|2024-06-24 12:45:00|6449.6|6443.6|6451.1|6445.1|6456.6|6450.6|6449.1|6443.1|129
1719233400000|2024-06-24 12:50:00|6451.6|6445.6|6456.1|6450.1|6456.1|6450.1|6449.1|6443.1|177
1719233700000|2024-06-24 12:55:00|6456.6|6450.6|6457.1|6451.1|6457.6|6451.6|6455.1|6449.1|836
1719234000000|2024-06-24 13:00:00|6457.6|6451.6|6461.1|6455.1|6461.1|6455.1|6457.6|6451.6|40
1719234300000|2024-06-24 13:05:00|6460.6|6454.6|6459.1|6453.1|6461.1|6455.1|6458.1|6452.1|107
1719234600000|2024-06-24 13:10:00|6459.6|6453.6|6463.1|6457.1|6464.6|6458.6|6458.6|6452.6|111
1719234900000|2024-06-24 13:15:00|6462.6|6456.6|6463.1|6457.1|6467.6|6461.6|6462.1|6456.1|117
1719235200000|2024-06-24 13:20:00|6462.6|6456.6|6459.1|6453.1|6463.1|6457.1|6459.1|6453.1|117
1719235500000|2024-06-24 13:25:00|6460.1|6454.1|6465.1|6459.1|6466.1|6460.1|6459.1|6453.1|380
1719235800000|2024-06-24 13:30:00|6465.6|6459.6|6488.1|6482.1|6492.1|6486.1|6465.6|6459.6|1508
1719236100000|2024-06-24 13:35:00|6488.6|6482.6|6486.1|6480.1|6500.1|6494.1|6485.1|6479.1|568
1719236400000|2024-06-24 13:40:00|6484.1|6478.1|6481.1|6475.1|6486.6|6480.6|6477.1|6471.1|303
1719236700000|2024-06-24 13:45:00|6481.6|6475.6|6499.1|6493.1|6499.1|6493.1|6480.1|6474.1|353
1719237000000|2024-06-24 13:50:00|6499.6|6493.6|6515.1|6509.1|6515.1|6509.1|6498.6|6492.6|709
1719237300000|2024-06-24 13:55:00|6514.6|6508.6|6519.6|6513.6|6520.1|6514.1|6511.6|6505.6|641
1719237600000|2024-06-24 14:00:00|6519.1|6513.1|6520.1|6514.1|6526.1|6520.1|6518.1|6512.1|639
1719237900000|2024-06-24 14:05:00|6520.6|6514.6|6527.1|6521.1|6528.1|6522.1|6519.1|6513.1|382
1719238200000|2024-06-24 14:10:00|6528.1|6522.1|6526.1|6520.1|6532.1|6526.1|6524.1|6518.1|233
1719238500000|2024-06-24 14:15:00|6525.6|6519.6|6519.1|6513.1|6526.6|6520.6|6517.1|6511.1|137
1719238800000|2024-06-24 14:20:00|6520.1|6514.1|6520.1|6514.1|6523.1|6517.1|6518.6|6512.6|192
1719239100000|2024-06-24 14:25:00|6521.1|6515.1|6514.1|6508.1|6522.1|6516.1|6513.1|6507.1|180
1719239400000|2024-06-24 14:30:00|6514.6|6508.6|6518.1|6512.1|6520.6|6514.6|6513.1|6507.1|561
1719239700000|2024-06-24 14:35:00|6517.6|6511.6|6524.6|6518.6|6524.6|6518.6|6516.1|6510.1|177
1719240000000|2024-06-24 14:40:00|6524.1|6518.1|6519.1|6513.1|6526.1|6520.1|6518.6|6512.6|270
1719240300000|2024-06-24 14:45:00|6518.6|6512.6|6517.1|6511.1|6521.1|6515.1|6517.1|6511.1|410
1719240600000|2024-06-24 14:50:00|6516.1|6510.1|6517.1|6511.1|6518.1|6512.1|6513.1|6507.1|203
1719240900000|2024-06-24 14:55:00|6517.6|6511.6|6517.6|6511.6|6521.1|6515.1|6517.1|6511.1|125
1719241200000|2024-06-24 15:00:00|6518.1|6512.1|6517.1|6511.1|6518.1|6512.1|6515.1|6509.1|163
1719241500000|2024-06-24 15:05:00|6517.6|6511.6|6514.1|6508.1|6519.1|6513.1|6513.1|6507.1|201
1719241800000|2024-06-24 15:10:00|6513.6|6507.6|6512.1|6506.1|6514.1|6508.1|6511.1|6505.1|123
1719242100000|2024-06-24 15:15:00|6511.6|6505.6|6509.1|6503.1|6512.1|6506.1|6508.1|6502.1|219
1719242400000|2024-06-24 15:20:00|6508.6|6502.6|6505.1|6499.1|6508.6|6502.6|6504.1|6498.1|384
1719242700000|2024-06-24 15:25:00|6504.6|6498.6|6505.1|6499.1|6507.1|6501.1|6500.1|6494.1|371
1719243000000|2024-06-24 15:30:00|6505.6|6499.6|6508.1|6502.1|6510.1|6504.1|6503.6|6497.6|179
1719243300000|2024-06-24 15:35:00|6507.6|6501.6|6506.6|6500.6|6507.6|6501.6|6505.1|6499.1|210
1719243600000|2024-06-24 15:40:00|6507.1|6501.1|6503.1|6497.1|6507.6|6501.6|6501.1|6495.1|178
1719243900000|2024-06-24 15:45:00|6503.6|6497.6|6503.1|6497.1|6504.1|6498.1|6501.1|6495.1|324
1719244200000|2024-06-24 15:50:00|6503.6|6497.6|6502.1|6496.1|6506.1|6500.1|6502.1|6496.1|68
1719244500000|2024-06-24 15:55:00|6502.6|6496.6|6501.6|6495.6|6504.1|6498.1|6500.1|6494.1|246
1719244800000|2024-06-24 16:00:00|6500.6|6494.6|6499.6|6493.6|6500.6|6494.6|6496.6|6490.6|87
1719245100000|2024-06-24 16:05:00|6498.6|6492.6|6496.6|6490.6|6498.6|6492.6|6496.6|6490.6|77
1719245400000|2024-06-24 16:10:00|6495.6|6489.6|6495.6|6489.6|6496.6|6490.6|6495.6|6489.6|34
1719245700000|2024-06-24 16:15:00|6494.6|6488.6|6496.6|6490.6|6497.6|6491.6|6493.6|6487.6|128
1719246000000|2024-06-24 16:20:00|6497.6|6491.6|6496.6|6490.6|6497.6|6491.6|6496.6|6490.6|16
1719246300000|2024-06-24 16:25:00|6495.6|6489.6|6493.6|6487.6|6495.6|6489.6|6493.6|6487.6|2019
1719246600000|2024-06-24 16:30:00|6492.6|6486.6|6491.6|6485.6|6492.6|6486.6|6490.6|6484.6|100
1719246900000|2024-06-24 16:35:00|6492.6|6486.6|6491.6|6485.6|6493.6|6487.6|6491.6|6485.6|3312
1719247200000|2024-06-24 16:40:00|6492.6|6486.6|6488.6|6482.6|6492.6|6486.6|6488.6|6482.6|611
1719247500000|2024-06-24 16:45:00|6487.6|6481.6|6492.6|6486.6|6492.6|6486.6|6487.6|6481.6|85
1719247800000|2024-06-24 16:50:00|6491.6|6485.6|6492.6|6486.6|6493.6|6487.6|6490.6|6484.6|102
1719248100000|2024-06-24 16:55:00|6490.6|6484.6|6487.6|6481.6|6490.6|6484.6|6485.6|6479.6|99
1719248400000|2024-06-24 17:00:00|6486.6|6480.6|6486.6|6480.6|6487.6|6481.6|6484.6|6478.6|50
1719248700000|2024-06-24 17:05:00|6487.6|6481.6|6481.6|6475.6|6487.6|6481.6|6478.6|6472.6|132
1719249000000|2024-06-24 17:10:00|6480.6|6474.6|6479.6|6473.6|6481.6|6475.6|6478.6|6472.6|60
1719249300000|2024-06-24 17:15:00|6480.6|6474.6|6480.6|6474.6|6481.6|6475.6|6480.6|6474.6|13
1719249600000|2024-06-24 17:20:00|6482.6|6476.6|6479.6|6473.6|6482.6|6476.6|6478.6|6472.6|15
1719249900000|2024-06-24 17:25:00|6478.6|6472.6|6481.6|6475.6|6482.6|6476.6|6478.6|6472.6|32
1719250200000|2024-06-24 17:30:00|6482.6|6476.6|6479.6|6473.6|6482.6|6476.6|6478.6|6472.6|136
1719250500000|2024-06-24 17:35:00|6480.6|6474.6|6484.6|6478.6|6486.6|6480.6|6480.6|6474.6|69
1719250800000|2024-06-24 17:40:00|6485.6|6479.6|6483.6|6477.6|6486.6|6480.6|6483.6|6477.6|79
1719251100000|2024-06-24 17:45:00|6484.6|6478.6|6481.6|6475.6|6484.6|6478.6|6481.6|6475.6|49
1719251400000|2024-06-24 17:50:00|6482.6|6476.6|6480.6|6474.6|6482.6|6476.6|6478.6|6472.6|44
1719251700000|2024-06-24 17:55:00|6482.6|6476.6|6479.6|6473.6|6483.6|6477.6|6479.6|6473.6|19
1719252000000|2024-06-24 18:00:00|6478.6|6472.6|6479.6|6473.6|6479.6|6473.6|6476.6|6470.6|28
1719252300000|2024-06-24 18:05:00|6478.6|6472.6|6479.6|6473.6|6481.6|6475.6|6478.6|6472.6|56
1719252600000|2024-06-24 18:10:00|6480.6|6474.6|6479.6|6473.6|6480.6|6474.6|6478.6|6472.6|41
1719252900000|2024-06-24 18:15:00|6480.6|6474.6|6478.6|6472.6|6480.6|6474.6|6477.6|6471.6|35
1719253200000|2024-06-24 18:20:00|6479.6|6473.6|6480.6|6474.6|6480.6|6474.6|6478.6|6472.6|87
1719253500000|2024-06-24 18:25:00|6479.6|6473.6|6479.6|6473.6|6480.6|6474.6|6479.6|6473.6|15
1719253800000|2024-06-24 18:30:00|6480.6|6474.6|6480.6|6474.6|6481.6|6475.6|6480.6|6474.6|55
1719254100000|2024-06-24 18:35:00|6481.6|6475.6|6487.6|6481.6|6488.6|6482.6|6480.6|6474.6|81
1719254400000|2024-06-24 18:40:00|6488.6|6482.6|6487.6|6481.6|6490.6|6484.6|6487.6|6481.6|115
1719254700000|2024-06-24 18:45:00|6488.6|6482.6|6492.6|6486.6|6493.6|6487.6|6488.6|6482.6|115
1719255000000|2024-06-24 18:50:00|6493.6|6487.6|6490.6|6484.6|6494.6|6488.6|6490.6|6484.6|193
1719255300000|2024-06-24 18:55:00|6491.6|6485.6|6497.6|6479.6|6497.7|6487.6|6490.6|6479.6|184
1719255600000|2024-06-24 19:00:00|6497.5|6479.5|6495.1|6477.1|6497.5|6479.5|6495|6477|0
1719255900000|2024-06-24 19:05:00|6495.2|6477.2|6496.4|6478.4|6496.6|6478.6|6495.2|6477.2|0
1719256200000|2024-06-24 19:10:00|6496.3|6478.3|6496.1|6478.1|6496.6|6478.6|6495.9|6477.9|0
1719256500000|2024-06-24 19:15:00|6496|6478|6492.9|6474.9|6496.1|6478.1|6492.9|6474.9|0
1719256800000|2024-06-24 19:20:00|6493|6475|6493.8|6475.8|6494.1|6476.1|6492.6|6474.6|0
1719257100000|2024-06-24 19:25:00|6493.7|6475.7|6493.7|6475.7|6494.4|6476.4|6492.8|6474.8|0
1719257400000|2024-06-24 19:30:00|6493.8|6475.8|6493.6|6475.6|6494|6476|6492.5|6474.5|0
1719257700000|2024-06-24 19:35:00|6493.7|6475.7|6493.2|6475.2|6494.1|6476.1|6492.9|6474.9|0
1719258000000|2024-06-24 19:40:00|6493.3|6475.3|6490.4|6472.4|6493.4|6475.4|6490.2|6472.2|0
1719258300000|2024-06-24 19:45:00|6490.5|6472.5|6486|6468|6490.6|6472.6|6485.6|6467.6|0
1719258600000|2024-06-24 19:50:00|6486.1|6468.1|6486.7|6468.7|6488|6470|6485.5|6467.5|0
1719258900000|2024-06-24 19:55:00|6486.5|6468.5|6479.9|6461.9|6486.6|6468.6|6478.1|6460.1|0
1719259200000|2024-06-24 20:00:00|6479.2|6461.2|6479.1|6461.1|6480.1|6462.1|6475.9|6457.9|0
1719259500000|2024-06-24 20:05:00|6479|6461|6480.5|6462.5|6481.3|6463.3|6478.7|6460.7|0
1719259800000|2024-06-24 20:10:00|6480.7|6462.7|6480.3|6462.3|6480.7|6462.7|6479.1|6461.1|0
1719260100000|2024-06-24 20:15:00|6481|6463|6480.9|6462.9|6481.5|6463.5|6480.3|6462.3|0
1719260400000|2024-06-24 20:20:00|6480.8|6462.8|6479.6|6461.6|6480.8|6462.8|6479|6461|0
1719260700000|2024-06-24 20:25:00|6479.5|6461.5|6478.4|6460.4|6479.6|6461.6|6478|6460|0
1719261000000|2024-06-24 20:30:00|6478.6|6460.6|6479.4|6461.4|6479.6|6461.6|6477.6|6459.6|0
1719261300000|2024-06-24 20:35:00|6479.6|6461.6|6480|6462|6480.2|6462.2|6479.4|6461.4|0
1719261600000|2024-06-24 20:40:00|6480.1|6462.1|6480|6462|6480.3|6462.3|6479.9|6461.9|0
1719261900000|2024-06-24 20:45:00|6479.5|6461.5|6479.5|6461.5|6479.9|6461.9|6479.3|6461.3|0
1719262200000|2024-06-24 20:50:00|6479.6|6461.6|6479.5|6461.5|6479.7|6461.7|6479|6461|0
1719262500000|2024-06-24 20:55:00|6479.6|6461.6|6480|6462|6480.2|6462.2|6478.7|6460.7|0
1719262800000|2024-06-24 21:00:00|6479.9|6461.9|6480.1|6462.1|6480.1|6462.1|6479.8|6461.8|0
1719263100000|2024-06-24 21:05:00|6480.3|6462.3|6480.5|6462.5|6480.6|6462.6|6480|6462|0
1719263400000|2024-06-24 21:10:00|6480.6|6462.6|6480.7|6462.7|6480.9|6462.9|6480.4|6462.4|0
1719263700000|2024-06-24 21:15:00|6480.6|6462.6|6480.7|6462.7|6481|6463|6480.6|6462.6|0
1719264000000|2024-06-24 21:20:00|6480.9|6462.9|6480.6|6462.6|6481.1|6463.1|6480.5|6462.5|0
1719264300000|2024-06-24 21:25:00|6480.5|6462.5|6480.5|6462.5|6480.5|6462.5|6480.5|6462.5|0
1719264600000|2024-06-24 21:30:00|6480.4|6462.4|6480.5|6462.5|6480.6|6462.6|6480.4|6462.4|0
1719264900000|2024-06-24 21:35:00|6480.6|6462.6|6480.5|6462.5|6480.6|6462.6|6480.5|6462.5|0
1719265200000|2024-06-24 21:40:00|6480.4|6462.4|6480.6|6462.6|6480.7|6462.7|6480.4|6462.4|0
1719265500000|2024-06-24 21:45:00|6480.5|6462.5|6480.6|6462.6|6480.7|6462.7|6480.5|6462.5|0
1719265800000|2024-06-24 21:50:00|6480.7|6462.7|6480.8|6462.8|6480.8|6462.8|6480.5|6462.5|0
1719266100000|2024-06-24 21:55:00|6480.6|6462.6|6480.5|6462.5|6480.6|6462.6|6480.5|6462.5|0
1719266400000|2024-06-24 22:00:00|6480.3|6462.3|6481.7|6463.7|6482.4|6464.4|6480|6462|0
1719266700000|2024-06-24 22:05:00|6481.9|6463.9|6480.8|6462.8|6481.9|6463.9|6480.1|6462.1|0
1719267000000|2024-06-24 22:10:00|6480.7|6462.7|6480.5|6462.5|6480.9|6462.9|6479.8|6461.8|0
1719267300000|2024-06-24 22:15:00|6481.2|6463.2|6481.5|6463.5|6481.9|6463.9|6480.9|6462.9|0
1719267600000|2024-06-24 22:20:00|6481.6|6463.6|6481.7|6463.7|6482.1|6464.1|6481.5|6463.5|0
1719267900000|2024-06-24 22:25:00|6481.8|6463.8|6481.9|6463.9|6481.9|6463.9|6481.6|6463.6|0
1719268200000|2024-06-24 22:30:00|6481.4|6463.4|6481.9|6463.9|6481.9|6463.9|6481.1|6463.1|0
1719268500000|2024-06-24 22:35:00|6481.7|6463.7|6481.5|6463.5|6481.8|6463.8|6481.1|6463.1|0
1719268800000|2024-06-24 22:40:00|6481.3|6463.3|6481.1|6463.1|6481.7|6463.7|6481.1|6463.1|0
1719269100000|2024-06-24 22:45:00|6481.6|6463.6|6482|6464|6482.1|6464.1|6481.5|6463.5|0
1719269400000|2024-06-24 22:50:00|6481.9|6463.9|6482.3|6464.3|6482.4|6464.4|6481.9|6463.9|0
1719269700000|2024-06-24 22:55:00|6482.2|6464.2|6481.7|6463.7|6482.3|6464.3|6481.5|6463.5|0
1719270000000|2024-06-24 23:00:00|6480.9|6462.9|6480.9|6462.9|6480.9|6462.9|6480.7|6462.7|0
1719270300000|2024-06-24 23:05:00|6481.1|6463.1|6481.9|6463.9|6481.9|6463.9|6481.1|6463.1|0
1719270600000|2024-06-24 23:10:00|6482.1|6464.1|6481.7|6463.7|6482.1|6464.1|6481.5|6463.5|0
1719270900000|2024-06-24 23:15:00|6482.5|6464.5|6482.3|6464.3|6482.7|6464.7|6482.3|6464.3|0
1719271200000|2024-06-24 23:20:00|6482.4|6464.4|6482.9|6464.9|6482.9|6464.9|6482.3|6464.3|0
1719271500000|2024-06-24 23:25:00|6483|6465|6482.7|6464.7|6483.3|6465.3|6482.7|6464.7|0
1719271800000|2024-06-24 23:30:00|6482.2|6464.2|6482.4|6464.4|6482.6|6464.6|6482.2|6464.2|0
1719272100000|2024-06-24 23:35:00|6482.2|6464.2|6482|6464|6482.2|6464.2|6481.7|6463.7|0
1719272400000|2024-06-24 23:40:00|6482.1|6464.1|6481.6|6463.6|6482.2|6464.2|6481.4|6463.4|0
1719272700000|2024-06-24 23:45:00|6482.2|6464.2|6482.9|6464.9|6483.1|6465.1|6482.1|6464.1|0
1719273000000|2024-06-24 23:50:00|6482.8|6464.8|6483.5|6465.5|6483.5|6465.5|6482.7|6464.7|0
1719273300000|2024-06-24 23:55:00|6483.4|6465.4|6483.3|6465.3|6483.5|6465.5|6483.1|6465.1|0
1719273600000|2024-06-25 00:00:00|6483.4|6465.4|6482.5|6464.5|6483.5|6465.5|6482.5|6464.5|0
1719273900000|2024-06-25 00:05:00|6482.7|6464.7|6482.5|6464.5|6483.1|6465.1|6482.3|6464.3|0
1719274200000|2024-06-25 00:10:00|6482.7|6464.7|6482.5|6464.5|6482.9|6464.9|6482.1|6464.1|0
1719274500000|2024-06-25 00:15:00|6481.7|6463.7|6480.9|6462.9|6482.4|6464.4|6480.9|6462.9|0
1719274800000|2024-06-25 00:20:00|6481|6463|6480.3|6462.3|6481.1|6463.1|6480|6462|0
1719275100000|2024-06-25 00:25:00|6480.2|6462.2|6480.4|6462.4|6480.4|6462.4|6480|6462|0
1719275400000|2024-06-25 00:30:00|6480.5|6462.5|6480.9|6462.9|6481|6463|6480.3|6462.3|0
1719275700000|2024-06-25 00:35:00|6481|6463|6480.7|6462.7|6481.1|6463.1|6480.7|6462.7|0
1719276000000|2024-06-25 00:40:00|6480.9|6462.9|6480.6|6462.6|6480.9|6462.9|6480.5|6462.5|0
1719276300000|2024-06-25 00:45:00|6480.7|6462.7|6480.9|6462.9|6481|6463|6480.5|6462.5|0
1719276600000|2024-06-25 00:50:00|6481|6463|6481.1|6463.1|6481.3|6463.3|6480.9|6462.9|0
1719276900000|2024-06-25 00:55:00|6481.2|6463.2|6479.6|6461.6|6481.3|6463.3|6479.2|6461.2|0
1719277200000|2024-06-25 01:00:00|6479.7|6461.7|6479.9|6461.9|6479.9|6461.9|6479.3|6461.3|0
1719277500000|2024-06-25 01:05:00|6479.7|6461.7|6484.3|6466.3|6484.6|6466.6|6479.3|6461.3|0
1719277800000|2024-06-25 01:10:00|6484.5|6466.5|6484.9|6466.9|6484.9|6466.9|6484.3|6466.3|0
1719278100000|2024-06-25 01:15:00|6484.3|6466.3|6471.5|6465.5|6492.6|6486.6|6464.5|6458.5|4202
1719278400000|2024-06-25 01:20:00|6470.5|6464.5|6466.5|6460.5|6470.5|6464.5|6459.5|6453.5|1848
1719278700000|2024-06-25 01:25:00|6465.5|6459.5|6463.5|6457.5|6466.5|6460.5|6460.5|6454.5|860
1719279000000|2024-06-25 01:30:00|6464.5|6458.5|6468.5|6462.5|6475.5|6469.5|6452.5|6446.5|5172
1719279300000|2024-06-25 01:35:00|6466.5|6460.5|6466.5|6460.5|6472.5|6466.5|6454.5|6448.5|2776
1719279600000|2024-06-25 01:40:00|6465.5|6459.5|6485.5|6479.5|6486.5|6480.5|6461.5|6455.5|5319
1719279900000|2024-06-25 01:45:00|6484.5|6478.5|6492.5|6486.5|6495.5|6489.5|6480.5|6474.5|3804
1719280200000|2024-06-25 01:50:00|6491.5|6485.5|6505.5|6499.5|6508.5|6502.5|6488.5|6482.5|3683
1719280500000|2024-06-25 01:55:00|6506.5|6500.5|6521.5|6515.5|6522.5|6516.5|6506.5|6500.5|3608
1719280800000|2024-06-25 02:00:00|6522.5|6516.5|6511.5|6505.5|6529.5|6523.5|6506.5|6500.5|3927
1719281100000|2024-06-25 02:05:00|6510.5|6504.5|6503.5|6497.5|6515.5|6509.5|6500.5|6494.5|2063
1719281400000|2024-06-25 02:10:00|6504.5|6498.5|6503.5|6497.5|6511.5|6505.5|6495.5|6489.5|3044
1719281700000|2024-06-25 02:15:00|6504.5|6498.5|6515.5|6509.5|6517.5|6511.5|6498.5|6492.5|3143
1719282000000|2024-06-25 02:20:00|6517.5|6511.5|6508.5|6502.5|6520.5|6514.5|6506.5|6500.5|1404
1719282300000|2024-06-25 02:25:00|6509.5|6503.5|6511.5|6505.5|6514.5|6508.5|6501.5|6495.5|2182
1719282600000|2024-06-25 02:30:00|6512.5|6506.5|6504.5|6498.5|6514.5|6508.5|6503.5|6497.5|1974
1719282900000|2024-06-25 02:35:00|6503.5|6497.5|6491.5|6485.5|6507.5|6501.5|6490.5|6484.5|1770
1719283200000|2024-06-25 02:40:00|6492.5|6486.5|6487.5|6481.5|6492.5|6486.5|6482.5|6476.5|3234
1719283500000|2024-06-25 02:45:00|6486.5|6480.5|6481.5|6475.5|6488.5|6482.5|6480.5|6474.5|1626
1719283800000|2024-06-25 02:50:00|6480.5|6474.5|6485.5|6479.5|6488.5|6482.5|6480.5|6474.5|817
1719284100000|2024-06-25 02:55:00|6486.5|6480.5|6473.5|6467.5|6486.5|6480.5|6473.5|6467.5|1765
1719284400000|2024-06-25 03:00:00|6474.5|6468.5|6479.5|6473.5|6482.5|6476.5|6472.5|6466.5|17581
1719284700000|2024-06-25 03:05:00|6478.5|6472.5|6486.5|6480.5|6488.5|6482.5|6473.5|6467.5|3398
1719285000000|2024-06-25 03:10:00|6487.5|6481.5|6487.5|6481.5|6494.5|6488.5|6486.5|6480.5|1511
1719285300000|2024-06-25 03:15:00|6486.5|6480.5|6475.5|6469.5|6488.5|6482.5|6473.5|6467.5|2451
1719285600000|2024-06-25 03:20:00|6474.5|6468.5|6472.5|6466.5|6479.5|6473.5|6467.5|6461.5|1363
1719285900000|2024-06-25 03:25:00|6473.5|6467.5|6474.5|6468.5|6477.5|6471.5|6467.5|6461.5|1688
1719286200000|2024-06-25 03:30:00|6475.5|6469.5|6477.5|6471.5|6480.5|6474.5|6474.5|6468.5|909
1719286500000|2024-06-25 03:35:00|6478.5|6472.5|6481.5|6475.5|6482.5|6476.5|6478.5|6472.5|650
1719286800000|2024-06-25 03:40:00|6482.5|6476.5|6480.5|6474.5|6484.5|6478.5|6478.5|6472.5|475
1719287100000|2024-06-25 03:45:00|6479.5|6473.5|6480.5|6474.5|6482.5|6476.5|6478.5|6472.5|577
1719287400000|2024-06-25 03:50:00|6479.5|6473.5|6482.5|6476.5|6483.5|6477.5|6476.5|6470.5|1053
1719287700000|2024-06-25 03:55:00|6481.5|6475.5|6485.5|6479.5|6486.5|6480.5|6481.5|6475.5|628
1719288000000|2024-06-25 04:00:00|6490.5|6472.5|6490.2|6472.2|6490.5|6472.5|6490|6472|0
1719288300000|2024-06-25 04:05:00|6490.3|6472.3|6490.5|6472.5|6490.5|6472.5|6490.3|6472.3|0
1719288600000|2024-06-25 04:10:00|6490.6|6472.6|6490.5|6472.5|6490.7|6472.7|6490.5|6472.5|0
1719288900000|2024-06-25 04:15:00|6490.6|6472.6|6489.8|6471.8|6490.6|6472.6|6489.8|6471.8|0
1719289200000|2024-06-25 04:20:00|6489.6|6471.6|6489.6|6471.6|6489.6|6471.6|6489.6|6471.6|0
1719289500000|2024-06-25 04:25:00|6489.8|6471.8|6489.8|6471.8|6490.1|6472.1|6489.6|6471.6|0
1719289800000|2024-06-25 04:30:00|6489.9|6471.9|6489.5|6471.5|6490|6472|6489.5|6471.5|0
1719290100000|2024-06-25 04:35:00|6489.6|6471.6|6490.4|6472.4|6490.8|6472.8|6489.6|6471.6|0
1719290400000|2024-06-25 04:40:00|6490.5|6472.5|6490.6|6472.6|6490.8|6472.8|6490.5|6472.5|0
1719290700000|2024-06-25 04:45:00|6490.4|6472.4|6490.1|6472.1|6490.6|6472.6|6490.1|6472.1|0
1719291000000|2024-06-25 04:50:00|6490.2|6472.2|6490.6|6472.6|6490.8|6472.8|6490.1|6472.1|0
1719291300000|2024-06-25 04:55:00|6490.7|6472.7|6490.8|6472.8|6490.8|6472.8|6490.6|6472.6|0
1719291600000|2024-06-25 05:00:00|6484.5|6478.5|6477.5|6471.5|6487.5|6481.5|6474.5|6468.5|4314
1719291900000|2024-06-25 05:05:00|6478.5|6472.5|6485.5|6479.5|6488.5|6482.5|6474.5|6468.5|1296
1719292200000|2024-06-25 05:10:00|6484.5|6478.5|6488.5|6482.5|6489.5|6483.5|6479.5|6473.5|656
1719292500000|2024-06-25 05:15:00|6487.5|6481.5|6490.5|6484.5|6491.5|6485.5|6482.5|6476.5|1232
1719292800000|2024-06-25 05:20:00|6489.5|6483.5|6499.5|6493.5|6501.5|6495.5|6489.5|6483.5|1328
1719293100000|2024-06-25 05:25:00|6498.5|6492.5|6503.5|6497.5|6504.5|6498.5|6494.5|6488.5|884
1719293400000|2024-06-25 05:30:00|6502.5|6496.5|6491.5|6485.5|6505.5|6499.5|6489.5|6483.5|1277
1719293700000|2024-06-25 05:35:00|6492.5|6486.5|6485.5|6479.5|6498.5|6492.5|6485.5|6479.5|1743
1719294000000|2024-06-25 05:40:00|6486.5|6480.5|6492.5|6486.5|6493.5|6487.5|6485.5|6479.5|2023
1719294300000|2024-06-25 05:45:00|6491.5|6485.5|6486.5|6480.5|6494.5|6488.5|6482.5|6476.5|1186
1719294600000|2024-06-25 05:50:00|6487.5|6481.5|6485.5|6479.5|6489.5|6483.5|6481.5|6475.5|2984
1719294900000|2024-06-25 05:55:00|6484.5|6478.5|6478.5|6472.5|6486.5|6480.5|6476.5|6470.5|852
1719295200000|2024-06-25 06:00:00|6480.5|6474.5|6474.5|6468.5|6484.5|6478.5|6473.5|6467.5|1080
1719295500000|2024-06-25 06:05:00|6475.5|6469.5|6464.5|6458.5|6478.5|6472.5|6464.5|6458.5|941
1719295800000|2024-06-25 06:10:00|6463.5|6457.5|6455.5|6449.5|6466.5|6460.5|6454.5|6448.5|2317
1719296100000|2024-06-25 06:15:00|6454.5|6448.5|6446.5|6440.5|6455.5|6449.5|6444.5|6438.5|3163
1719296400000|2024-06-25 06:20:00|6445.5|6439.5|6436.5|6430.5|6445.5|6439.5|6421.5|6415.5|11217
1719296700000|2024-06-25 06:25:00|6437.5|6431.5|6443.5|6437.5|6450.5|6444.5|6436.5|6430.5|1583
1719297000000|2024-06-25 06:30:00|6444.5|6438.5|6453.5|6447.5|6454.5|6448.5|6442.5|6436.5|929
1719297300000|2024-06-25 06:35:00|6454.5|6448.5|6449.5|6443.5|6456.5|6450.5|6447.5|6441.5|1250
1719297600000|2024-06-25 06:40:00|6450.5|6444.5|6450.5|6444.5|6453.5|6447.5|6443.5|6437.5|1415
1719297900000|2024-06-25 06:45:00|6449.5|6443.5|6443.5|6437.5|6451.5|6445.5|6440.5|6434.5|9655
1719298200000|2024-06-25 06:50:00|6444.5|6438.5|6438.5|6432.5|6447.5|6441.5|6435.5|6429.5|3627
1719298500000|2024-06-25 06:55:00|6437.5|6431.5|6443.5|6437.5|6445.5|6439.5|6437.5|6431.5|4265
1719298800000|2024-06-25 07:00:00|6444.5|6438.5|6442.5|6436.5|6444.5|6438.5|6436.5|6430.5|5759
1719299100000|2024-06-25 07:05:00|6441.5|6435.5|6445.5|6439.5|6445.5|6439.5|6438.5|6432.5|2360
1719299400000|2024-06-25 07:10:00|6446.5|6440.5|6439.5|6433.5|6446.5|6440.5|6439.5|6433.5|9292
1719299700000|2024-06-25 07:15:00|6440.5|6434.5|6444.5|6438.5|6448.5|6442.5|6440.5|6434.5|2706
1719300000000|2024-06-25 07:20:00|6445.5|6439.5|6453.5|6447.5|6453.5|6447.5|6443.5|6437.5|1048
1719300300000|2024-06-25 07:25:00|6452.5|6446.5|6449.5|6443.5|6453.5|6447.5|6446.5|6440.5|2754
1719300600000|2024-06-25 07:30:00|6448.5|6442.5|6458.5|6452.5|6460.5|6454.5|6448.5|6442.5|3172
1719300900000|2024-06-25 07:35:00|6457.5|6451.5|6457.5|6451.5|6462.5|6456.5|6451.5|6445.5|1764
1719301200000|2024-06-25 07:40:00|6458.5|6452.5|6454.5|6448.5|6458.5|6452.5|6450.5|6444.5|5090
1719301500000|2024-06-25 07:45:00|6455.5|6449.5|6454.5|6448.5|6456.5|6450.5|6452.5|6446.5|1338
1719301800000|2024-06-25 07:50:00|6453.5|6447.5|6452.5|6446.5|6457.5|6451.5|6452.5|6446.5|1372
1719302100000|2024-06-25 07:55:00|6453.5|6447.5|6451.5|6445.5|6454.5|6448.5|6449.5|6443.5|2902
1719302400000|2024-06-25 08:00:00|6452.5|6446.5|6459.5|6453.5|6461.5|6455.5|6450.5|6444.5|1994
1719302700000|2024-06-25 08:05:00|6460.5|6454.5|6465.5|6459.5|6468.5|6462.5|6459.5|6453.5|4182
1719303000000|2024-06-25 08:10:00|6464.5|6458.5|6463.5|6457.5|6465.5|6459.5|6460.5|6454.5|25393
1719303300000|2024-06-25 08:15:00|6464.5|6458.5|6465.5|6459.5|6466.5|6460.5|6462.5|6456.5|23145
1719303600000|2024-06-25 08:20:00|6464.5|6458.5|6464.5|6458.5|6466.5|6460.5|6461.5|6455.5|8382
1719303900000|2024-06-25 08:25:00|6465.5|6459.5|6465.5|6459.5|6470.5|6464.5|6463.5|6457.5|5690
1719304200000|2024-06-25 08:30:00|6471.2|6453.2|6473.2|6455.2|6473.2|6455.2|6470.8|6452.8|0
1719304500000|2024-06-25 08:35:00|6473.1|6455.1|6471.9|6453.9|6473.2|6455.2|6471.8|6453.8|85
1719304800000|2024-06-25 08:40:00|6472|6454|6471|6453|6473.2|6455.2|6471|6453|0
1719305100000|2024-06-25 08:45:00|6470.9|6452.9|6470.6|6452.6|6471.7|6453.7|6470.4|6452.4|0
1719305400000|2024-06-25 08:50:00|6470.5|6452.5|6471.5|6453.5|6472.1|6454.1|6470.1|6452.1|0
1719305700000|2024-06-25 08:55:00|6471.4|6453.4|6473.3|6455.3|6473.5|6455.5|6471.3|6453.3|0
1719306000000|2024-06-25 09:00:00|6473.4|6455.4|6473.8|6455.8|6474.6|6456.6|6473.1|6455.1|0
1719306300000|2024-06-25 09:05:00|6473.7|6455.7|6474.4|6456.4|6474.8|6456.8|6473.1|6455.1|0
1719306600000|2024-06-25 09:10:00|6474.2|6456.2|6473.2|6455.2|6474.2|6456.2|6472.2|6454.2|0
1719306900000|2024-06-25 09:15:00|6463.5|6457.5|6470.5|6464.5|6472.5|6466.5|6463.5|6457.5|427
1719307200000|2024-06-25 09:20:00|6469.5|6463.5|6471.5|6465.5|6473.5|6467.5|6468.5|6462.5|127
1719307500000|2024-06-25 09:25:00|6472.5|6466.5|6471.5|6465.5|6473.5|6467.5|6471.5|6465.5|362
1719307800000|2024-06-25 09:30:00|6472.5|6466.5|6465.5|6459.5|6472.5|6466.5|6465.5|6459.5|105
1719308100000|2024-06-25 09:35:00|6466.5|6460.5|6464.5|6458.5|6467.5|6461.5|6463.5|6457.5|90
1719308400000|2024-06-25 09:40:00|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6460.5|6454.5|45
1719308700000|2024-06-25 09:45:00|6461.5|6455.5|6466.5|6460.5|6467.5|6461.5|6461.5|6455.5|832
1719309000000|2024-06-25 09:50:00|6468.5|6462.5|6468.5|6462.5|6471.5|6465.5|6466.5|6460.5|65
1719309300000|2024-06-25 09:55:00|6467.5|6461.5|6469.5|6463.5|6471.5|6465.5|6467.5|6461.5|82
1719309600000|2024-06-25 10:00:00|6470|6464|6469|6463|6476|6470|6469|6463|475
1719309900000|2024-06-25 10:05:00|6468.5|6462.5|6466|6460|6469|6463|6466|6460|383
1719310200000|2024-06-25 10:10:00|6467|6461|6465|6459|6469|6463|6464|6458|206
1719310500000|2024-06-25 10:15:00|6465.5|6459.5|6469|6463|6469|6463|6465|6459|133
1719310800000|2024-06-25 10:20:00|6468|6462|6467|6461|6468.5|6462.5|6466|6460|128
1719311100000|2024-06-25 10:25:00|6466|6460|6465|6459|6467|6461|6465|6459|122
1719311400000|2024-06-25 10:30:00|6465.5|6459.5|6463|6457|6466|6460|6462|6456|30
1719311700000|2024-06-25 10:35:00|6462.5|6456.5|6461.5|6455.5|6462.5|6456.5|6460.5|6454.5|44
1719312000000|2024-06-25 10:40:00|6462|6456|6461|6455|6462|6456|6460|6454|50
1719312300000|2024-06-25 10:45:00|6461.5|6455.5|6460.5|6454.5|6462|6456|6460|6454|10
1719312600000|2024-06-25 10:50:00|6460|6454|6460|6454|6461.5|6455.5|6460|6454|5
1719312900000|2024-06-25 10:55:00|6460.5|6454.5|6465|6459|6466|6460|6460|6454|41
1719313200000|2024-06-25 11:00:00|6465.5|6459.5|6461|6455|6466.5|6460.5|6460|6454|94
1719313500000|2024-06-25 11:05:00|6460.5|6454.5|6458|6452|6461|6455|6456|6450|42
1719313800000|2024-06-25 11:10:00|6458.5|6452.5|6457|6451|6461.5|6455.5|6457|6451|59
1719314100000|2024-06-25 11:15:00|6457.5|6451.5|6456.5|6450.5|6457.5|6451.5|6452.5|6446.5|84
1719314400000|2024-06-25 11:20:00|6457|6451|6453.5|6447.5|6458.5|6452.5|6453.5|6447.5|17
1719314700000|2024-06-25 11:25:00|6453|6447|6452|6446|6454|6448|6450.5|6444.5|44
1719315000000|2024-06-25 11:30:00|6451.5|6445.5|6452.5|6446.5|6453|6447|6451|6445|19
1719315300000|2024-06-25 11:35:00|6452|6446|6451|6445|6453|6447|6450.5|6444.5|9
1719315600000|2024-06-25 11:40:00|6450.5|6444.5|6448.5|6442.5|6451.5|6445.5|6447|6441|53
1719315900000|2024-06-25 11:45:00|6448|6442|6449|6443|6450|6444|6447|6441|28
1719316200000|2024-06-25 11:50:00|6449.5|6443.5|6451|6445|6452|6446|6449.5|6443.5|24
1719316500000|2024-06-25 11:55:00|6450.5|6444.5|6452|6446|6452|6446|6450|6444|9
1719316800000|2024-06-25 12:00:00|6451.5|6445.5|6451|6445|6453|6447|6450.5|6444.5|7
1719317100000|2024-06-25 12:05:00|6451.5|6445.5|6453|6447|6454|6448|6450|6444|9
1719317400000|2024-06-25 12:10:00|6453.5|6447.5|6451.5|6445.5|6453.5|6447.5|6450.5|6444.5|2
1719317700000|2024-06-25 12:15:00|6451|6445|6451|6445|6452|6446|6450.5|6444.5|1
1719318000000|2024-06-25 12:20:00|6450.5|6444.5|6451|6445|6453|6447|6450.5|6444.5|14
1719318300000|2024-06-25 12:25:00|6451.5|6445.5|6451|6445|6452|6446|6450|6444|12
1719318600000|2024-06-25 12:30:00|6445.5|6439.5|6447|6441|6452.5|6446.5|6444.5|6438.5|90
1719318900000|2024-06-25 12:35:00|6446.5|6440.5|6444.5|6438.5|6449|6443|6443.5|6437.5|36
1719319200000|2024-06-25 12:40:00|6445|6439|6442.5|6436.5|6446|6440|6442|6436|50
1719319500000|2024-06-25 12:45:00|6443|6437|6441|6435|6444|6438|6441|6435|21
1719319800000|2024-06-25 12:50:00|6440.5|6434.5|6443.5|6437.5|6445|6439|6440|6434|32
1719320100000|2024-06-25 12:55:00|6444|6438|6441.5|6435.5|6445.5|6439.5|6441.5|6435.5|39
1719320400000|2024-06-25 13:00:00|6442|6436|6445|6439|6445.5|6439.5|6441.5|6435.5|16
1719320700000|2024-06-25 13:05:00|6445.5|6439.5|6445.5|6439.5|6447|6441|6445|6439|24
1719321000000|2024-06-25 13:10:00|6446|6440|6445.5|6439.5|6447|6441|6445.5|6439.5|1423
1719321300000|2024-06-25 13:15:00|6445|6439|6445.5|6439.5|6446|6440|6443.5|6437.5|58
1719321600000|2024-06-25 13:20:00|6446|6440|6445.5|6439.5|6447|6441|6444|6438|29
1719321900000|2024-06-25 13:25:00|6445|6439|6439.5|6433.5|6445|6439|6439|6433|75
1719322200000|2024-06-25 13:30:00|6440|6434|6438.5|6432.5|6445.5|6439.5|6434|6428|772
1719322500000|2024-06-25 13:35:00|6438|6432|6431|6425|6444|6438|6430|6424|399
1719322800000|2024-06-25 13:40:00|6430|6424|6426.5|6420.5|6433|6427|6423|6417|404
1719323100000|2024-06-25 13:45:00|6426|6420|6426.5|6420.5|6428|6422|6419|6413|381
1719323400000|2024-06-25 13:50:00|6427|6421|6421.5|6415.5|6427|6421|6420.5|6414.5|231
1719323700000|2024-06-25 13:55:00|6421|6415|6414.5|6408.5|6422|6416|6412.5|6406.5|196
1719324000000|2024-06-25 14:00:00|6415|6409|6419|6413|6419|6413|6414|6408|647
1719324300000|2024-06-25 14:05:00|6418.5|6412.5|6417|6411|6419.5|6413.5|6415.5|6409.5|409
1719324600000|2024-06-25 14:10:00|6416.5|6410.5|6422|6416|6422|6416|6414|6408|212
1719324900000|2024-06-25 14:15:00|6421.5|6415.5|6418|6412|6421.5|6415.5|6415|6409|103
1719325200000|2024-06-25 14:20:00|6418.5|6412.5|6425.5|6419.5|6426|6420|6418|6412|155
1719325500000|2024-06-25 14:25:00|6425|6419|6423.5|6417.5|6426.5|6420.5|6422.5|6416.5|146
1719325800000|2024-06-25 14:30:00|6423|6417|6422|6416|6423|6417|6419|6413|71
1719326100000|2024-06-25 14:35:00|6421.5|6415.5|6424.5|6418.5|6425|6419|6420.5|6414.5|134
1719326400000|2024-06-25 14:40:00|6425|6419|6421.5|6415.5|6426|6420|6421|6415|107
1719326700000|2024-06-25 14:45:00|6421|6415|6419|6413|6421|6415|6417.5|6411.5|115
1719327000000|2024-06-25 14:50:00|6418.5|6412.5|6419|6413|6421|6415|6417|6411|120
1719327300000|2024-06-25 14:55:00|6418.5|6412.5|6418|6412|6419|6413|6416.5|6410.5|99
1719327600000|2024-06-25 15:00:00|6417.5|6411.5|6417|6411|6418.5|6412.5|6415.5|6409.5|62
1719327900000|2024-06-25 15:05:00|6417.5|6411.5|6419.5|6413.5|6421|6415|6417|6411|129
1719328200000|2024-06-25 15:10:00|6419|6413|6421.5|6415.5|6422|6416|6417.5|6411.5|68
1719328500000|2024-06-25 15:15:00|6421|6415|6417|6411|6422|6416|6415|6409|231
1719328800000|2024-06-25 15:20:00|6417.5|6411.5|6419|6413|6424.5|6418.5|6417|6411|205
1719329100000|2024-06-25 15:25:00|6419.5|6413.5|6416|6410|6420|6414|6416|6410|145
1719329400000|2024-06-25 15:30:00|6417|6411|6420|6414|6423|6417|6417|6411|2078
1719329700000|2024-06-25 15:35:00|6419.5|6413.5|6417.5|6411.5|6420.5|6414.5|6415.5|6409.5|434
1719330000000|2024-06-25 15:40:00|6418|6412|6418|6412|6420.5|6414.5|6417|6411|134
1719330300000|2024-06-25 15:45:00|6418.5|6412.5|6421|6415|6422|6416|6417.5|6411.5|74
1719330600000|2024-06-25 15:50:00|6422|6416|6420|6414|6422.5|6416.5|6418.5|6412.5|91
1719330900000|2024-06-25 15:55:00|6420.5|6414.5|6420.5|6414.5|6421|6415|6419|6413|38
1719331200000|2024-06-25 16:00:00|6419.5|6413.5|6416.5|6410.5|6419.5|6413.5|6416.5|6410.5|25
1719331500000|2024-06-25 16:05:00|6417.5|6411.5|6416.5|6410.5|6417.5|6411.5|6415.5|6409.5|31
1719331800000|2024-06-25 16:10:00|6415.5|6409.5|6415.5|6409.5|6417.5|6411.5|6414.5|6408.5|105
1719332100000|2024-06-25 16:15:00|6414.5|6408.5|6415.5|6409.5|6415.5|6409.5|6414.5|6408.5|34
1719332400000|2024-06-25 16:20:00|6414.5|6408.5|6414.5|6408.5|6414.5|6408.5|6413.5|6407.5|30
1719332700000|2024-06-25 16:25:00|6415.5|6409.5|6416.5|6410.5|6417.5|6411.5|6415.5|6409.5|27
1719333000000|2024-06-25 16:30:00|6415.5|6409.5|6412.5|6406.5|6415.5|6409.5|6412.5|6406.5|33
1719333300000|2024-06-25 16:35:00|6413.5|6407.5|6415.5|6409.5|6417.5|6411.5|6412.5|6406.5|46
1719333600000|2024-06-25 16:40:00|6414.5|6408.5|6413.5|6407.5|6415.5|6409.5|6412.5|6406.5|35
1719333900000|2024-06-25 16:45:00|6412.5|6406.5|6416.5|6410.5|6416.5|6410.5|6411.5|6405.5|19
1719334200000|2024-06-25 16:50:00|6418.5|6412.5|6417.5|6411.5|6418.5|6412.5|6417.5|6411.5|28
1719334500000|2024-06-25 16:55:00|6418.5|6412.5|6419.5|6413.5|6420.5|6414.5|6417.5|6411.5|35
1719334800000|2024-06-25 17:00:00|6418.5|6412.5|6418.5|6412.5|6418.5|6412.5|6418.5|6412.5|3
1719335100000|2024-06-25 17:05:00|6416.5|6410.5|6420.5|6414.5|6420.5|6414.5|6416.5|6410.5|95
1719335400000|2024-06-25 17:10:00|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|11
1719335700000|2024-06-25 17:15:00|6420.5|6414.5|6420.5|6414.5|6421.5|6415.5|6419.5|6413.5|51
1719336000000|2024-06-25 17:20:00|6421.5|6415.5|6422.5|6416.5|6423.5|6417.5|6420.5|6414.5|74
1719336300000|2024-06-25 17:25:00|6423.5|6417.5|6422.5|6416.5|6423.5|6417.5|6421.5|6415.5|52
1719336600000|2024-06-25 17:30:00|6421.5|6415.5|6421.5|6415.5|6422.5|6416.5|6420.5|6414.5|10
1719336900000|2024-06-25 17:35:00|6419.5|6413.5|6420.5|6414.5|6420.5|6414.5|6419.5|6413.5|9
1719337200000|2024-06-25 17:40:00|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|8
1719337500000|2024-06-25 17:45:00|6423.5|6417.5|6422.5|6416.5|6423.5|6417.5|6421.5|6415.5|23
1719337800000|2024-06-25 17:50:00|6423.5|6417.5|6422.5|6416.5|6423.5|6417.5|6422.5|6416.5|18
1719338100000|2024-06-25 17:55:00|||||||||10
1719338400000|2024-06-25 18:00:00|6421.5|6415.5|6421.5|6415.5|6422.5|6416.5|6421.5|6415.5|30
1719338700000|2024-06-25 18:05:00|6422.5|6416.5|6420.5|6414.5|6422.5|6416.5|6420.5|6414.5|19
1719339000000|2024-06-25 18:10:00|6421.5|6415.5|6422.5|6416.5|6422.5|6416.5|6420.5|6414.5|41
1719339300000|2024-06-25 18:15:00|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|1
1719339600000|2024-06-25 18:20:00|6420.5|6414.5|6421.5|6415.5|6422.5|6416.5|6420.5|6414.5|27
1719339900000|2024-06-25 18:25:00|6422.5|6416.5|6427.5|6421.5|6427.5|6421.5|6421.5|6415.5|73
1719340200000|2024-06-25 18:30:00|6426.5|6420.5|6427.5|6421.5|6428.5|6422.5|6425.5|6419.5|84
1719340500000|2024-06-25 18:35:00|6426.5|6420.5|6425.5|6419.5|6426.5|6420.5|6425.5|6419.5|79
1719340800000|2024-06-25 18:40:00|6424.5|6418.5|6426.5|6420.5|6426.5|6420.5|6423.5|6417.5|74
1719341100000|2024-06-25 18:45:00|6427.5|6421.5|6426.5|6420.5|6427.5|6421.5|6426.5|6420.5|69
1719341400000|2024-06-25 18:50:00|6427.5|6421.5|6426.5|6420.5|6427.5|6421.5|6424.5|6418.5|57
1719341700000|2024-06-25 18:55:00|6425.5|6419.5|6433.7|6415.7|6433.7|6421.5|6424.5|6415.7|104
1719342000000|2024-06-25 19:00:00|6433.6|6415.6|6433.6|6415.6|6433.8|6415.8|6433.3|6415.3|0
1719342300000|2024-06-25 19:05:00|6433.7|6415.7|6432.8|6414.8|6434|6416|6432.8|6414.8|0
1719342600000|2024-06-25 19:10:00|6432.7|6414.7|6431.9|6413.9|6433|6415|6430.8|6412.8|0
1719342900000|2024-06-25 19:15:00|6432|6414|6432.3|6414.3|6434.3|6416.3|6432|6414|0
1719343200000|2024-06-25 19:20:00|6432.4|6414.4|6432.8|6414.8|6432.8|6414.8|6431.4|6413.4|0
1719343500000|2024-06-25 19:25:00|6432.7|6414.7|6433.3|6415.3|6433.3|6415.3|6432.4|6414.4|0
1719343800000|2024-06-25 19:30:00|6433.2|6415.2|6432.7|6414.7|6433.2|6415.2|6431.7|6413.7|0
1719344100000|2024-06-25 19:35:00|6432.6|6414.6|6435.3|6417.3|6436.1|6418.1|6432.6|6414.6|0
1719344400000|2024-06-25 19:40:00|6435.2|6417.2|6435.7|6417.7|6435.8|6417.8|6434.1|6416.1|0
1719344700000|2024-06-25 19:45:00|6435.6|6417.6|6435.5|6417.5|6435.9|6417.9|6435.4|6417.4|0
1719345000000|2024-06-25 19:50:00|6435.2|6417.2|6436.7|6418.7|6437.6|6419.6|6435|6417|0
1719345300000|2024-06-25 19:55:00|6437.5|6419.5|6436.4|6418.4|6438.8|6420.8|6435.6|6417.6|0
1719345600000|2024-06-25 20:00:00|6435.9|6417.9|6433.8|6415.8|6436.5|6418.5|6433.2|6415.2|0
1719345900000|2024-06-25 20:05:00|6434|6416|6435|6417|6435.5|6417.5|6433.6|6415.6|0
1719346200000|2024-06-25 20:10:00|6435.1|6417.1|6434.8|6416.8|6435.5|6417.5|6434.6|6416.6|0
1719346500000|2024-06-25 20:15:00|6434.6|6416.6|6435|6417|6435|6417|6434|6416|0
1719346800000|2024-06-25 20:20:00|6434.8|6416.8|6435.2|6417.2|6435.4|6417.4|6434.8|6416.8|0
1719347100000|2024-06-25 20:25:00|6435.3|6417.3|6434.8|6416.8|6435.4|6417.4|6434.8|6416.8|0
1719347400000|2024-06-25 20:30:00|6434.7|6416.7|6434.8|6416.8|6435.1|6417.1|6434.7|6416.7|0
1719347700000|2024-06-25 20:35:00|6434.7|6416.7|6435.5|6417.5|6435.7|6417.7|6434.7|6416.7|0
1719348000000|2024-06-25 20:40:00|6435.6|6417.6|6435.5|6417.5|6436.1|6418.1|6435.5|6417.5|0
1719348300000|2024-06-25 20:45:00|6435.3|6417.3|6435.2|6417.2|6435.4|6417.4|6435|6417|0
1719348600000|2024-06-25 20:50:00|6435|6417|6435.5|6417.5|6435.5|6417.5|6435|6417|0
1719348900000|2024-06-25 20:55:00|6435.4|6417.4|6435.8|6417.8|6436.1|6418.1|6435.3|6417.3|0
1719349200000|2024-06-25 21:00:00|6435.7|6417.7|6436.1|6418.1|6436.1|6418.1|6435.7|6417.7|0
1719349500000|2024-06-25 21:05:00|6436|6418|6436.3|6418.3|6436.3|6418.3|6435.8|6417.8|0
1719349800000|2024-06-25 21:10:00|6436.2|6418.2|6436.5|6418.5|6436.7|6418.7|6436.2|6418.2|0
1719350100000|2024-06-25 21:15:00|6436.4|6418.4|6436.5|6418.5|6436.5|6418.5|6436.2|6418.2|0
1719350400000|2024-06-25 21:20:00|6436.2|6418.2|6436.2|6418.2|6436.5|6418.5|6436.2|6418.2|0
1719350700000|2024-06-25 21:25:00|6436.1|6418.1|6436|6418|6436.3|6418.3|6435.9|6417.9|0
1719351000000|2024-06-25 21:30:00|6435.9|6417.9|6436.1|6418.1|6436.2|6418.2|6435.9|6417.9|0
1719351300000|2024-06-25 21:35:00|6436.2|6418.2|6436.3|6418.3|6436.3|6418.3|6436.1|6418.1|0
1719351600000|2024-06-25 21:40:00|6436.2|6418.2|6436.5|6418.5|6436.5|6418.5|6436.2|6418.2|0
1719351900000|2024-06-25 21:45:00|6436.4|6418.4|6436.5|6418.5|6436.5|6418.5|6436.4|6418.4|0
1719352500000|2024-06-25 21:55:00|6436.6|6418.6|6436.2|6418.2|6436.6|6418.6|6436.2|6418.2|0
1719352800000|2024-06-25 22:00:00|6435.6|6417.6|6436.6|6418.6|6436.8|6418.8|6434.9|6416.9|0
1719353100000|2024-06-25 22:05:00|6436.4|6418.4|6437|6419|6437|6419|6435.7|6417.7|0
1719353400000|2024-06-25 22:10:00|6437.1|6419.1|6436.8|6418.8|6437.3|6419.3|6436.8|6418.8|0
1719353700000|2024-06-25 22:15:00|6436.9|6418.9|6437.3|6419.3|6437.9|6419.9|6436.8|6418.8|0
1719354000000|2024-06-25 22:20:00|6437.5|6419.5|6437.5|6419.5|6437.7|6419.7|6437.3|6419.3|0
1719354300000|2024-06-25 22:25:00|6437.7|6419.7|6437.3|6419.3|6437.7|6419.7|6437.3|6419.3|0
1719354600000|2024-06-25 22:30:00|6437|6419|6435.5|6417.5|6437.1|6419.1|6435.5|6417.5|0
1719354900000|2024-06-25 22:35:00|6435.4|6417.4|6435.5|6417.5|6436|6418|6435.2|6417.2|0
1719355200000|2024-06-25 22:40:00|6435.4|6417.4|6436.1|6418.1|6436.1|6418.1|6435.4|6417.4|0
1719355500000|2024-06-25 22:45:00|6436.5|6418.5|6436.4|6418.4|6436.6|6418.6|6436.2|6418.2|0
1719355800000|2024-06-25 22:50:00|6436.2|6418.2|6436.9|6418.9|6437|6419|6436.2|6418.2|0
1719356100000|2024-06-25 22:55:00|6436.8|6418.8|6437.1|6419.1|6437.2|6419.2|6436.8|6418.8|0
1719356400000|2024-06-25 23:00:00|6437.2|6419.2|6436.7|6418.7|6437.3|6419.3|6436.5|6418.5|0
1719356700000|2024-06-25 23:05:00|6436.6|6418.6|6436.5|6418.5|6436.7|6418.7|6436.1|6418.1|0
1719357000000|2024-06-25 23:10:00|6436.7|6418.7|6436.5|6418.5|6436.7|6418.7|6436.5|6418.5|0
1719357300000|2024-06-25 23:15:00|6436.6|6418.6|6436.5|6418.5|6436.7|6418.7|6436.5|6418.5|0
1719357600000|2024-06-25 23:20:00|6436.4|6418.4|6436|6418|6436.4|6418.4|6435.6|6417.6|0
1719357900000|2024-06-25 23:25:00|6436.1|6418.1|6436.5|6418.5|6436.5|6418.5|6435.8|6417.8|0
1719358200000|2024-06-25 23:30:00|6436.4|6418.4|6436.3|6418.3|6436.7|6418.7|6436.3|6418.3|0
1719358500000|2024-06-25 23:35:00|6436.2|6418.2|6436|6418|6436.2|6418.2|6436|6418|0
1719358800000|2024-06-25 23:40:00|6435.8|6417.8|6436|6418|6436.1|6418.1|6435.8|6417.8|0
1719359100000|2024-06-25 23:45:00|6436.1|6418.1|6435.6|6417.6|6436.1|6418.1|6435.2|6417.2|0
1719359400000|2024-06-25 23:50:00|6435.8|6417.8|6435.4|6417.4|6435.8|6417.8|6435.2|6417.2|0
1719359700000|2024-06-25 23:55:00|6435.2|6417.2|6435.4|6417.4|6435.8|6417.8|6435.2|6417.2|0
1719360000000|2024-06-26 00:00:00|6434.8|6416.8|6434.8|6416.8|6435|6417|6434.4|6416.4|0
1719360300000|2024-06-26 00:05:00|6434.9|6416.9|6434.6|6416.6|6435|6417|6434.2|6416.2|0
1719360600000|2024-06-26 00:10:00|6434.5|6416.5|6435.2|6417.2|6435.4|6417.4|6434.2|6416.2|0
1719360900000|2024-06-26 00:15:00|6435.7|6417.7|6436.3|6418.3|6436.8|6418.8|6435.1|6417.1|0
1719361200000|2024-06-26 00:20:00|6436.4|6418.4|6436.9|6418.9|6437|6419|6436.3|6418.3|0
1719361500000|2024-06-26 00:25:00|6437|6419|6437.2|6419.2|6437.7|6419.7|6436.8|6418.8|0
1719361800000|2024-06-26 00:30:00|6436.9|6418.9|6437|6419|6437.2|6419.2|6436.5|6418.5|0
1719362100000|2024-06-26 00:35:00|6436.8|6418.8|6436.7|6418.7|6437.1|6419.1|6436.5|6418.5|0
1719362400000|2024-06-26 00:40:00|6436.8|6418.8|6436.8|6418.8|6437.1|6419.1|6436.5|6418.5|0
1719362700000|2024-06-26 00:45:00|6437.1|6419.1|6437.4|6419.4|6437.5|6419.5|6436.9|6418.9|0
1719363000000|2024-06-26 00:50:00|6437.5|6419.5|6438.2|6420.2|6438.4|6420.4|6437.5|6419.5|0
1719363300000|2024-06-26 00:55:00|6438.3|6420.3|6438.5|6420.5|6438.9|6420.9|6438|6420|0
1719363600000|2024-06-26 01:00:00|6438.3|6420.3|6437.8|6419.8|6438.6|6420.6|6437.6|6419.6|0
1719363900000|2024-06-26 01:05:00|6437.9|6419.9|6437.6|6419.6|6443.5|6425.5|6437.6|6419.6|0
1719364200000|2024-06-26 01:10:00|6437.7|6419.7|6437.7|6419.7|6438.1|6420.1|6437.5|6419.5|0
1719364500000|2024-06-26 01:15:00|6418.5|6412.5|6415.5|6409.5|6420.5|6414.5|6405.5|6399.5|3362
1719364800000|2024-06-26 01:20:00|6416.5|6410.5|6418.5|6412.5|6421.5|6415.5|6408.5|6402.5|3738
1719365100000|2024-06-26 01:25:00|6419.5|6413.5|6412.5|6406.5|6424.5|6418.5|6412.5|6406.5|7398
1719365400000|2024-06-26 01:30:00|6414.5|6408.5|6434.5|6428.5|6440.5|6434.5|6412.5|6406.5|5627
1719365700000|2024-06-26 01:35:00|6433.5|6427.5|6442.5|6436.5|6446.5|6440.5|6428.5|6422.5|4280
1719366000000|2024-06-26 01:40:00|6441.5|6435.5|6464.5|6458.5|6468.5|6462.5|6440.5|6434.5|4467
1719366300000|2024-06-26 01:45:00|6463.5|6457.5|6457.5|6451.5|6466.5|6460.5|6451.5|6445.5|6444
1719366600000|2024-06-26 01:50:00|6455.5|6449.5|6458.5|6452.5|6461.5|6455.5|6447.5|6441.5|15601
1719366900000|2024-06-26 01:55:00|6457.5|6451.5|6465.5|6459.5|6472.5|6466.5|6452.5|6446.5|4709
1719367200000|2024-06-26 02:00:00|6464.5|6458.5|6472.5|6466.5|6475.5|6469.5|6460.5|6454.5|3149
1719367500000|2024-06-26 02:05:00|6471.5|6465.5|6477.5|6471.5|6486.5|6480.5|6469.5|6463.5|22256
1719367800000|2024-06-26 02:10:00|6478.5|6472.5|6479.5|6473.5|6481.5|6475.5|6468.5|6462.5|6733
1719368100000|2024-06-26 02:15:00|6478.5|6472.5|6466.5|6460.5|6480.5|6474.5|6464.5|6458.5|4734
1719368400000|2024-06-26 02:20:00|6468.5|6462.5|6465.5|6459.5|6469.5|6463.5|6460.5|6454.5|7186
1719368700000|2024-06-26 02:25:00|6464.5|6458.5|6477.5|6471.5|6479.5|6473.5|6459.5|6453.5|1928
1719369000000|2024-06-26 02:30:00|6476.5|6470.5|6469.5|6463.5|6477.5|6471.5|6461.5|6455.5|4329
1719369300000|2024-06-26 02:35:00|6468.5|6462.5|6467.5|6461.5|6476.5|6470.5|6465.5|6459.5|2485
1719369600000|2024-06-26 02:40:00|6468.5|6462.5|6456.5|6450.5|6468.5|6462.5|6455.5|6449.5|11969
1719369900000|2024-06-26 02:45:00|6455.5|6449.5|6451.9|6445.9|6460.9|6454.9|6448.5|6442.5|1274
1719370200000|2024-06-26 02:50:00|6452.9|6446.9|6461.9|6455.9|6466.9|6460.9|6452.9|6446.9|985
1719370500000|2024-06-26 02:55:00|6460.9|6454.9|6458.9|6452.9|6464.9|6458.9|6457.9|6451.9|868
1719370800000|2024-06-26 03:00:00|6457.9|6451.9|6460.9|6454.9|6466.9|6460.9|6457.9|6451.9|762
1719371100000|2024-06-26 03:05:00|6461.9|6455.9|6459.9|6453.9|6461.9|6455.9|6454.9|6448.9|1074
1719371400000|2024-06-26 03:10:00|6458.9|6452.9|6460.9|6454.9|6469.9|6463.9|6458.9|6452.9|1481
1719371700000|2024-06-26 03:15:00|6459.9|6453.9|6456.9|6450.9|6463.9|6457.9|6447.9|6441.9|693
1719372000000|2024-06-26 03:20:00|6457.9|6451.9|6458.9|6452.9|6463.9|6457.9|6454.9|6448.9|629
1719372300000|2024-06-26 03:25:00|6457.9|6451.9|6463.9|6457.9|6464.9|6458.9|6455.9|6449.9|675
1719372600000|2024-06-26 03:30:00|6462.9|6456.9|6471.9|6465.9|6474.9|6468.9|6460.9|6454.9|1637
1719372900000|2024-06-26 03:35:00|6470.9|6464.9|6465.9|6459.9|6471.9|6465.9|6464.9|6458.9|1118
1719373200000|2024-06-26 03:40:00|6466.9|6460.9|6469.9|6463.9|6472.9|6466.9|6465.9|6459.9|1606
1719373500000|2024-06-26 03:45:00|6470.9|6464.9|6469.9|6463.9|6473.9|6467.9|6468.9|6462.9|831
1719373800000|2024-06-26 03:50:00|6470.9|6464.9|6473.9|6467.9|6474.9|6468.9|6468.9|6462.9|490
1719374100000|2024-06-26 03:55:00|6474.9|6468.9|6472.9|6466.9|6475.9|6469.9|6471.9|6465.9|438
1719374400000|2024-06-26 04:00:00|6480.9|6462.9|6480.7|6462.7|6480.9|6462.9|6480.4|6462.4|0
1719374700000|2024-06-26 04:05:00|6480.6|6462.6|6480.5|6462.5|6480.6|6462.6|6480.1|6462.1|0
1719375000000|2024-06-26 04:10:00|6480.4|6462.4|6480.3|6462.3|6480.5|6462.5|6480.1|6462.1|0
1719375300000|2024-06-26 04:15:00|6480.4|6462.4|6480|6462|6480.5|6462.5|6480|6462|0
1719375600000|2024-06-26 04:20:00|6480.1|6462.1|6480.5|6462.5|6480.5|6462.5|6480.1|6462.1|0
1719375900000|2024-06-26 04:25:00|6480.3|6462.3|6481.5|6463.5|6481.5|6463.5|6480.3|6462.3|0
1719376200000|2024-06-26 04:30:00|6481.4|6463.4|6481.2|6463.2|6481.9|6463.9|6481|6463|0
1719376500000|2024-06-26 04:35:00|6481.1|6463.1|6481.7|6463.7|6481.9|6463.9|6481.1|6463.1|0
1719376800000|2024-06-26 04:40:00|6481.5|6463.5|6481.7|6463.7|6481.8|6463.8|6481.5|6463.5|0
1719377100000|2024-06-26 04:45:00|6481.5|6463.5|6482.5|6464.5|6482.5|6464.5|6481.5|6463.5|0
1719377400000|2024-06-26 04:50:00|6482.6|6464.6|6482.6|6464.6|6482.9|6464.9|6482.5|6464.5|0
1719377700000|2024-06-26 04:55:00|6482.5|6464.5|6482.3|6464.3|6482.5|6464.5|6482.1|6464.1|0
1719378000000|2024-06-26 05:00:00|6482|6464|6480.9|6474.9|6482.9|6476.9|6468.9|6462.9|1502
1719378300000|2024-06-26 05:05:00|6479.9|6473.9|6496.9|6490.9|6496.9|6490.9|6477.9|6471.9|3073
1719378600000|2024-06-26 05:10:00|6497.9|6491.9|6496.9|6490.9|6503.9|6497.9|6490.9|6484.9|1365
1719378900000|2024-06-26 05:15:00|6495.9|6489.9|6485.9|6479.9|6497.9|6491.9|6483.9|6477.9|1082
1719379200000|2024-06-26 05:20:00|6484.9|6478.9|6481.9|6475.9|6491.9|6485.9|6480.9|6474.9|1192
1719379500000|2024-06-26 05:25:00|6482.9|6476.9|6475.9|6469.9|6483.9|6477.9|6474.9|6468.9|922
1719379800000|2024-06-26 05:30:00|6474.9|6468.9|6471.9|6465.9|6479.9|6473.9|6466.9|6460.9|925
1719380100000|2024-06-26 05:35:00|6472.9|6466.9|6467.9|6461.9|6473.9|6467.9|6462.9|6456.9|855
1719380400000|2024-06-26 05:40:00|6468.9|6462.9|6483.9|6477.9|6483.9|6477.9|6468.9|6462.9|649
1719380700000|2024-06-26 05:45:00|6484.9|6478.9|6471.9|6465.9|6484.9|6478.9|6470.9|6464.9|634
1719381000000|2024-06-26 05:50:00|6472.9|6466.9|6487.9|6481.9|6488.9|6482.9|6472.9|6466.9|1064
1719381300000|2024-06-26 05:55:00|6488.9|6482.9|6490.9|6484.9|6494.9|6488.9|6485.9|6479.9|1035
1719381600000|2024-06-26 06:00:00|6489.9|6483.9|6489.9|6483.9|6496.9|6490.9|6483.9|6477.9|1289
1719381900000|2024-06-26 06:05:00|6490.9|6484.9|6492.9|6486.9|6493.9|6487.9|6482.9|6476.9|664
1719382200000|2024-06-26 06:10:00|6493.9|6487.9|6490.9|6484.9|6495.9|6489.9|6489.9|6483.9|1050
1719382500000|2024-06-26 06:15:00|6492.9|6486.9|6492.9|6486.9|6498.9|6492.9|6490.9|6484.9|2555
1719382800000|2024-06-26 06:20:00|6493.9|6487.9|6490.9|6484.9|6495.9|6489.9|6486.9|6480.9|819
1719383100000|2024-06-26 06:25:00|6491.9|6485.9|6499.9|6493.9|6501.9|6495.9|6489.9|6483.9|939
1719383400000|2024-06-26 06:30:00|6500.9|6494.9|6503.9|6497.9|6507.9|6501.9|6499.9|6493.9|2092
1719383700000|2024-06-26 06:35:00|6504.9|6498.9|6496.9|6490.9|6506.9|6500.9|6492.9|6486.9|1327
1719384000000|2024-06-26 06:40:00|6497.9|6491.9|6486.9|6480.9|6497.9|6491.9|6485.9|6479.9|932
1719384300000|2024-06-26 06:45:00|6485.9|6479.9|6483.9|6477.9|6487.9|6481.9|6483.9|6477.9|797
1719384600000|2024-06-26 06:50:00|6484.9|6478.9|6483.9|6477.9|6488.9|6482.9|6482.9|6476.9|2680
1719384900000|2024-06-26 06:55:00|6484.9|6478.9|6483.9|6477.9|6485.9|6479.9|6481.9|6475.9|890
1719385200000|2024-06-26 07:00:00|6482.9|6476.9|6481.9|6475.9|6486.9|6480.9|6479.9|6473.9|801
1719385500000|2024-06-26 07:05:00|6480.9|6474.9|6470.9|6464.9|6480.9|6474.9|6468.9|6462.9|2720
1719385800000|2024-06-26 07:10:00|6471.9|6465.9|6473.9|6467.9|6475.9|6469.9|6464.9|6458.9|1793
1719386100000|2024-06-26 07:15:00|6474.9|6468.9|6474.9|6468.9|6477.9|6471.9|6469.9|6463.9|1403
1719386400000|2024-06-26 07:20:00|6475.9|6469.9|6478.9|6472.9|6480.9|6474.9|6471.9|6465.9|796
1719386700000|2024-06-26 07:25:00|6477.9|6471.9|6485.9|6479.9|6486.9|6480.9|6475.9|6469.9|1896
1719387000000|2024-06-26 07:30:00|6486.9|6480.9|6479.9|6473.9|6486.9|6480.9|6479.9|6473.9|774
1719387300000|2024-06-26 07:35:00|6480.9|6474.9|6478.9|6472.9|6480.9|6474.9|6475.9|6469.9|962
1719387600000|2024-06-26 07:40:00|6479.9|6473.9|6485.9|6479.9|6487.9|6481.9|6479.9|6473.9|1045
1719387900000|2024-06-26 07:45:00|6486.9|6480.9|6480.9|6474.9|6486.9|6480.9|6478.9|6472.9|682
1719388200000|2024-06-26 07:50:00|6481.9|6475.9|6477.9|6471.9|6482.9|6476.9|6476.9|6470.9|1780
1719388500000|2024-06-26 07:55:00|6478.9|6472.9|6485.9|6479.9|6486.9|6480.9|6477.9|6471.9|2795
1719388800000|2024-06-26 08:00:00|6476.7|6470.7|6477.7|6471.7|6484.7|6478.7|6474.7|6468.7|5749
1719389100000|2024-06-26 08:05:00|6476.7|6470.7|6484.7|6478.7|6484.7|6478.7|6473.7|6467.7|4282
1719389400000|2024-06-26 08:10:00|6485.7|6479.7|6480.7|6474.7|6485.7|6479.7|6477.7|6471.7|25853
1719389700000|2024-06-26 08:15:00|6479.7|6473.7|6474.7|6468.7|6482.7|6476.7|6470.7|6464.7|6628
1719390000000|2024-06-26 08:20:00|6473.7|6467.7|6470.7|6464.7|6475.7|6469.7|6469.7|6463.7|8065
1719390300000|2024-06-26 08:25:00|6471.7|6465.7|6469.7|6463.7|6475.7|6469.7|6469.7|6463.7|3335
1719390600000|2024-06-26 08:30:00|6478.7|6460.7|6479.2|6461.2|6479.3|6461.3|6478.3|6460.3|1033
1719390900000|2024-06-26 08:35:00|6479.3|6461.3|6479.2|6461.2|6479.3|6461.3|6478.2|6460.2|63
1719391200000|2024-06-26 08:40:00|6479.3|6461.3|6480.5|6462.5|6480.8|6462.8|6479.2|6461.2|0
1719391500000|2024-06-26 08:45:00|6480.6|6462.6|6480|6462|6481.1|6463.1|6480|6462|0
1719391800000|2024-06-26 08:50:00|6480.2|6462.2|6479.4|6461.4|6480.3|6462.3|6478.9|6460.9|0
1719392100000|2024-06-26 08:55:00|6479.5|6461.5|6478.3|6460.3|6479.9|6461.9|6477.9|6459.9|0
1719392400000|2024-06-26 09:00:00|6478.2|6460.2|6477.8|6459.8|6478.2|6460.2|6477.2|6459.2|0
1719392700000|2024-06-26 09:05:00|6477.7|6459.7|6477.4|6459.4|6478.6|6460.6|6477.2|6459.2|0
1719393000000|2024-06-26 09:10:00|6477.3|6459.3|6476.7|6458.7|6477.4|6459.4|6476.2|6458.2|0
1719393300000|2024-06-26 09:15:00|6471.7|6465.7|6469.7|6463.7|6472.7|6466.7|6462.7|6456.7|299
1719393600000|2024-06-26 09:20:00|6470.7|6464.7|6468.7|6462.7|6473.7|6467.7|6465.7|6459.7|231
1719393900000|2024-06-26 09:25:00|6467.7|6461.7|6469.7|6463.7|6470.7|6464.7|6466.7|6460.7|100
1719394200000|2024-06-26 09:30:00|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6463.7|6457.7|156
1719394500000|2024-06-26 09:35:00|6466.7|6460.7|6461.7|6455.7|6466.7|6460.7|6461.7|6455.7|91
1719394800000|2024-06-26 09:40:00|6460.7|6454.7|6462.7|6456.7|6462.7|6456.7|6460.7|6454.7|109
1719395100000|2024-06-26 09:45:00|6461.7|6455.7|6461.7|6455.7|6462.7|6456.7|6460.7|6454.7|30
1719395400000|2024-06-26 09:50:00|6460.7|6454.7|6459.7|6453.7|6462.7|6456.7|6459.7|6453.7|15
1719395700000|2024-06-26 09:55:00|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|6458.7|6452.7|55
1719396000000|2024-06-26 10:00:00|6460.2|6454.2|6459.2|6453.2|6461.2|6455.2|6457.7|6451.7|71
1719396300000|2024-06-26 10:05:00|6458.7|6452.7|6458.7|6452.7|6460.7|6454.7|6458.2|6452.2|11
1719396600000|2024-06-26 10:10:00|6459.2|6453.2|6454.7|6448.7|6460.7|6454.7|6454.2|6448.2|291
1719396900000|2024-06-26 10:15:00|6454.2|6448.2|6453.2|6447.2|6455.2|6449.2|6452.2|6446.2|63
1719397200000|2024-06-26 10:20:00|6452.7|6446.7|6453.2|6447.2|6453.2|6447.2|6450.2|6444.2|208
1719397500000|2024-06-26 10:25:00|6453.7|6447.7|6454.2|6448.2|6455.2|6449.2|6453.2|6447.2|128
1719397800000|2024-06-26 10:30:00|6453.7|6447.7|6459.2|6453.2|6459.2|6453.2|6452.7|6446.7|71
1719398100000|2024-06-26 10:35:00|6459.7|6453.7|6454.2|6448.2|6461.2|6455.2|6454.2|6448.2|142
1719398400000|2024-06-26 10:40:00|6453.7|6447.7|6456.2|6450.2|6457.7|6451.7|6451.7|6445.7|86
1719398700000|2024-06-26 10:45:00|6455.2|6449.2|6455.2|6449.2|6457.2|6451.2|6454.7|6448.7|112
1719399000000|2024-06-26 10:50:00|6454.7|6448.7|6454.2|6448.2|6456.2|6450.2|6453.2|6447.2|50
1719399300000|2024-06-26 10:55:00|6454.7|6448.7|6452.2|6446.2|6455.2|6449.2|6452.2|6446.2|47
1719399600000|2024-06-26 11:00:00|6451.7|6445.7|6444.2|6438.2|6452.2|6446.2|6444.2|6438.2|107
1719399900000|2024-06-26 11:05:00|6443.7|6437.7|6442.7|6436.7|6444.2|6438.2|6442.2|6436.2|88
1719400200000|2024-06-26 11:10:00|6443.2|6437.2|6445.2|6439.2|6445.2|6439.2|6442.7|6436.7|32
1719400500000|2024-06-26 11:15:00|6444.7|6438.7|6443.2|6437.2|6446.2|6440.2|6442.2|6436.2|65
1719400800000|2024-06-26 11:20:00|6443.7|6437.7|6441.7|6435.7|6444.7|6438.7|6441.2|6435.2|21
1719401100000|2024-06-26 11:25:00|6442.2|6436.2|6446.2|6440.2|6447.2|6441.2|6441.2|6435.2|20
1719401400000|2024-06-26 11:30:00|6446.7|6440.7|6447.2|6441.2|6447.2|6441.2|6444.7|6438.7|9
1719401700000|2024-06-26 11:35:00|6446.7|6440.7|6450.2|6444.2|6450.2|6444.2|6446.2|6440.2|15
1719402000000|2024-06-26 11:40:00|6449.7|6443.7|6453.7|6447.7|6454.2|6448.2|6449.2|6443.2|28
1719402300000|2024-06-26 11:45:00|6454.2|6448.2|6455.2|6449.2|6456.2|6450.2|6453.2|6447.2|10
1719402600000|2024-06-26 11:50:00|6454.7|6448.7|6455.2|6449.2|6455.2|6449.2|6454.2|6448.2|114
1719402900000|2024-06-26 11:55:00|6454.7|6448.7|6454.7|6448.7|6456.2|6450.2|6452.2|6446.2|303
1719403200000|2024-06-26 12:00:00|6455.2|6449.2|6455.2|6449.2|6456.2|6450.2|6453.2|6447.2|35
1719403500000|2024-06-26 12:05:00|6454.7|6448.7|6449.7|6443.7|6454.7|6448.7|6449.2|6443.2|28
1719403800000|2024-06-26 12:10:00|6449.2|6443.2|6444.7|6438.7|6450.7|6444.7|6444.2|6438.2|72
1719404100000|2024-06-26 12:15:00|6444.2|6438.2|6448.2|6442.2|6449.2|6443.2|6444.2|6438.2|27
1719404400000|2024-06-26 12:20:00|6448.7|6442.7|6449.2|6443.2|6449.2|6443.2|6448.2|6442.2|8
1719404700000|2024-06-26 12:25:00|6448.7|6442.7|6445.7|6439.7|6449.2|6443.2|6444.7|6438.7|42
1719405000000|2024-06-26 12:30:00|6445.2|6439.2|6445.2|6439.2|6446.2|6440.2|6444.2|6438.2|29
1719405300000|2024-06-26 12:35:00|6444.7|6438.7|6444.2|6438.2|6446.2|6440.2|6444.2|6438.2|3
1719405600000|2024-06-26 12:40:00|6443.2|6437.2|6445.2|6439.2|6446.2|6440.2|6443.2|6437.2|51
1719405900000|2024-06-26 12:45:00|6445.7|6439.7|6441.7|6435.7|6445.7|6439.7|6441.2|6435.2|9
1719406200000|2024-06-26 12:50:00|6441.2|6435.2|6440.2|6434.2|6442.7|6436.7|6440.2|6434.2|54
1719406500000|2024-06-26 12:55:00|6439.2|6433.2|6437.7|6431.7|6439.2|6433.2|6436.7|6430.7|17
1719406800000|2024-06-26 13:00:00|6437.2|6431.2|6437.7|6431.7|6437.7|6431.7|6435.2|6429.2|111
1719407100000|2024-06-26 13:05:00|6438.2|6432.2|6437.2|6431.2|6438.2|6432.2|6435.7|6429.7|21
1719407400000|2024-06-26 13:10:00|6437.7|6431.7|6437.2|6431.2|6438.2|6432.2|6435.2|6429.2|126
1719407700000|2024-06-26 13:15:00|6436.7|6430.7|6438.2|6432.2|6438.2|6432.2|6435.7|6429.7|29
1719408000000|2024-06-26 13:20:00|6437.7|6431.7|6431.2|6425.2|6439.2|6433.2|6430.2|6424.2|72
1719408300000|2024-06-26 13:25:00|6430.2|6424.2|6428.7|6422.7|6433.2|6427.2|6428.2|6422.2|87
1719408600000|2024-06-26 13:30:00|6429.2|6423.2|6424.2|6418.2|6432.2|6426.2|6417.2|6411.2|487
1719408900000|2024-06-26 13:35:00|6424.7|6418.7|6416.2|6410.2|6425.2|6419.2|6412.2|6406.2|161
1719409200000|2024-06-26 13:40:00|6415.7|6409.7|6419.2|6413.2|6423.2|6417.2|6415.7|6409.7|205
1719409500000|2024-06-26 13:45:00|6419.7|6413.7|6421.2|6415.2|6424.2|6418.2|6416.2|6410.2|118
1719409800000|2024-06-26 13:50:00|6422.2|6416.2|6422.2|6416.2|6426.7|6420.7|6418.2|6412.2|490
1719410100000|2024-06-26 13:55:00|6422.7|6416.7|6418.2|6412.2|6422.7|6416.7|6416.2|6410.2|499
1719410400000|2024-06-26 14:00:00|6417.7|6411.7|6418.2|6412.2|6420.2|6414.2|6414.7|6408.7|139
1719410700000|2024-06-26 14:05:00|6419.7|6413.7|6414.7|6408.7|6420.2|6414.2|6414.2|6408.2|112
1719411000000|2024-06-26 14:10:00|6414.2|6408.2|6421.2|6415.2|6422.2|6416.2|6414.2|6408.2|467
1719411300000|2024-06-26 14:15:00|6421.7|6415.7|6426.2|6420.2|6428.2|6422.2|6420.7|6414.7|93
1719411600000|2024-06-26 14:20:00|6426.7|6420.7|6427.2|6421.2|6428.7|6422.7|6423.7|6417.7|163
1719411900000|2024-06-26 14:25:00|6427.7|6421.7|6422.7|6416.7|6429.2|6423.2|6422.7|6416.7|152
1719412200000|2024-06-26 14:30:00|6422.2|6416.2|6423.2|6417.2|6425.2|6419.2|6422.2|6416.2|68
1719412500000|2024-06-26 14:35:00|6423.7|6417.7|6424.2|6418.2|6425.7|6419.7|6422.2|6416.2|521
1719412800000|2024-06-26 14:40:00|6423.7|6417.7|6422.2|6416.2|6426.7|6420.7|6422.2|6416.2|102
1719413100000|2024-06-26 14:45:00|6422.7|6416.7|6427.2|6421.2|6427.2|6421.2|6422.7|6416.7|187
1719413400000|2024-06-26 14:50:00|6427.7|6421.7|6428.2|6422.2|6428.7|6422.7|6425.2|6419.2|69
1719413700000|2024-06-26 14:55:00|6427.7|6421.7|6432.2|6426.2|6433.2|6427.2|6427.2|6421.2|160
1719414000000|2024-06-26 15:00:00|6433.2|6427.2|6431.2|6425.2|6434.2|6428.2|6429.2|6423.2|129
1719414300000|2024-06-26 15:05:00|6432.2|6426.2|6429.2|6423.2|6435.2|6429.2|6429.2|6423.2|215
1719414600000|2024-06-26 15:10:00|6428.7|6422.7|6423.2|6417.2|6429.2|6423.2|6422.2|6416.2|142
1719414900000|2024-06-26 15:15:00|6423.7|6417.7|6425.2|6419.2|6427.2|6421.2|6423.2|6417.2|106
1719415200000|2024-06-26 15:20:00|6425.7|6419.7|6428.2|6422.2|6428.2|6422.2|6425.2|6419.2|95
1719415500000|2024-06-26 15:25:00|6427.7|6421.7|6426.7|6420.7|6428.7|6422.7|6425.2|6419.2|93
1719415800000|2024-06-26 15:30:00|6426.2|6420.2|6429.2|6423.2|6430.2|6424.2|6426.2|6420.2|180
1719416100000|2024-06-26 15:35:00|6428.7|6422.7|6428.2|6422.2|6432.2|6426.2|6428.2|6422.2|195
1719416400000|2024-06-26 15:40:00|6427.2|6421.2|6431.2|6425.2|6432.2|6426.2|6427.2|6421.2|113
1719416700000|2024-06-26 15:45:00|6431.7|6425.7|6431.2|6425.2|6433.2|6427.2|6430.2|6424.2|89
1719417000000|2024-06-26 15:50:00|6431.7|6425.7|6436.2|6430.2|6436.2|6430.2|6431.7|6425.7|315
1719417300000|2024-06-26 15:55:00|6435.7|6429.7|6436.7|6430.7|6437.2|6431.2|6433.2|6427.2|91
1719417600000|2024-06-26 16:00:00|6437.7|6431.7|6440.7|6434.7|6441.7|6435.7|6437.7|6431.7|249
1719417900000|2024-06-26 16:05:00|6441.7|6435.7|6442.7|6436.7|6443.7|6437.7|6441.7|6435.7|79
1719418200000|2024-06-26 16:10:00|6441.7|6435.7|6438.7|6432.7|6442.7|6436.7|6438.7|6432.7|240
1719418500000|2024-06-26 16:15:00|6439.7|6433.7|6440.7|6434.7|6441.7|6435.7|6439.7|6433.7|82
1719418800000|2024-06-26 16:20:00|6441.7|6435.7|6439.7|6433.7|6441.7|6435.7|6439.7|6433.7|104
1719419100000|2024-06-26 16:25:00|6438.7|6432.7|6441.7|6435.7|6442.7|6436.7|6438.7|6432.7|40
1719419400000|2024-06-26 16:30:00|6442.7|6436.7|6439.7|6433.7|6442.7|6436.7|6437.7|6431.7|86
1719419700000|2024-06-26 16:35:00|6438.7|6432.7|6435.7|6429.7|6439.7|6433.7|6434.7|6428.7|105
1719420000000|2024-06-26 16:40:00|6436.7|6430.7|6434.7|6428.7|6436.7|6430.7|6434.7|6428.7|59
1719420300000|2024-06-26 16:45:00|6433.7|6427.7|6432.7|6426.7|6434.7|6428.7|6431.7|6425.7|101
1719420600000|2024-06-26 16:50:00|6433.7|6427.7|6431.7|6425.7|6433.7|6427.7|6431.7|6425.7|70
1719420900000|2024-06-26 16:55:00|6432.7|6426.7|6431.7|6425.7|6432.7|6426.7|6431.7|6425.7|95
1719421200000|2024-06-26 17:00:00|6430.7|6424.7|6431.7|6425.7|6431.7|6425.7|6429.7|6423.7|43
1719421500000|2024-06-26 17:05:00|6432.7|6426.7|6427.7|6421.7|6432.7|6426.7|6426.7|6420.7|79
1719421800000|2024-06-26 17:10:00|6426.7|6420.7|6428.7|6422.7|6429.7|6423.7|6426.7|6420.7|49
1719422100000|2024-06-26 17:15:00|6427.7|6421.7|6426.7|6420.7|6429.7|6423.7|6426.7|6420.7|25
1719422400000|2024-06-26 17:20:00|6425.7|6419.7|6426.7|6420.7|6428.7|6422.7|6425.7|6419.7|47
1719422700000|2024-06-26 17:25:00|6427.7|6421.7|6429.7|6423.7|6429.7|6423.7|6427.7|6421.7|47
1719423000000|2024-06-26 17:30:00|6428.7|6422.7|6428.7|6422.7|6431.7|6425.7|6428.7|6422.7|78
1719423300000|2024-06-26 17:35:00|6429.7|6423.7|6430.7|6424.7|6432.7|6426.7|6427.7|6421.7|145
1719423600000|2024-06-26 17:40:00|6429.7|6423.7|6432.7|6426.7|6432.7|6426.7|6428.7|6422.7|46
1719423900000|2024-06-26 17:45:00|6431.7|6425.7|6433.7|6427.7|6433.7|6427.7|6430.7|6424.7|27
1719424200000|2024-06-26 17:50:00|6432.7|6426.7|6430.7|6424.7|6432.7|6426.7|6430.7|6424.7|34
1719424500000|2024-06-26 17:55:00|6431.7|6425.7|6432.7|6426.7|6432.7|6426.7|6430.7|6424.7|314
1719424800000|2024-06-26 18:00:00|6431.7|6425.7|6429.7|6423.7|6431.7|6425.7|6427.7|6421.7|42
1719425100000|2024-06-26 18:05:00|6430.7|6424.7|6429.7|6423.7|6430.7|6424.7|6429.7|6423.7|85
1719425400000|2024-06-26 18:10:00|6428.7|6422.7|6427.7|6421.7|6428.7|6422.7|6426.7|6420.7|37
1719425700000|2024-06-26 18:15:00|6428.7|6422.7|6428.7|6422.7|6429.7|6423.7|6428.7|6422.7|37
1719426000000|2024-06-26 18:20:00|6427.7|6421.7|6427.7|6421.7|6429.7|6423.7|6427.7|6421.7|57
1719426300000|2024-06-26 18:25:00|6428.7|6422.7|6427.7|6421.7|6429.7|6423.7|6427.7|6421.7|55
1719426600000|2024-06-26 18:30:00|6426.7|6420.7|6427.7|6421.7|6429.7|6423.7|6426.7|6420.7|43
1719426900000|2024-06-26 18:35:00|6428.7|6422.7|6426.7|6420.7|6429.7|6423.7|6426.7|6420.7|60
1719427200000|2024-06-26 18:40:00|6425.7|6419.7|6426.7|6420.7|6427.7|6421.7|6425.7|6419.7|36
1719427500000|2024-06-26 18:45:00|6427.7|6421.7|6428.7|6422.7|6430.7|6424.7|6426.7|6420.7|164
1719427800000|2024-06-26 18:50:00|6429.7|6423.7|6428.7|6422.7|6431.7|6425.7|6426.7|6420.7|109
1719428100000|2024-06-26 18:55:00|6427.7|6421.7|6435.4|6417.4|6435.4|6428.7|6427.7|6417.4|164
1719428400000|2024-06-26 19:00:00|6435.3|6417.3|6434.2|6416.2|6435.6|6417.6|6433.6|6415.6|0
1719428700000|2024-06-26 19:05:00|6434.3|6416.3|6434.1|6416.1|6435.4|6417.4|6433.9|6415.9|0
1719429000000|2024-06-26 19:10:00|6434|6416|6432.1|6414.1|6435|6417|6431.9|6413.9|0
1719429300000|2024-06-26 19:15:00|6432.2|6414.2|6432.3|6414.3|6433.4|6415.4|6432|6414|0
1719429600000|2024-06-26 19:20:00|6432.2|6414.2|6433.5|6415.5|6433.7|6415.7|6432.1|6414.1|0
1719429900000|2024-06-26 19:25:00|6433.4|6415.4|6433.6|6415.6|6433.8|6415.8|6433.3|6415.3|0
1719430200000|2024-06-26 19:30:00|6433.7|6415.7|6434.7|6416.7|6434.8|6416.8|6433.3|6415.3|0
1719430500000|2024-06-26 19:35:00|6434.8|6416.8|6434|6416|6435|6417|6433.7|6415.7|0
1719430800000|2024-06-26 19:40:00|6433.9|6415.9|6434.2|6416.2|6435|6417|6433.9|6415.9|0
1719431100000|2024-06-26 19:45:00|6434.1|6416.1|6433.8|6415.8|6434.2|6416.2|6433.6|6415.6|0
1719431400000|2024-06-26 19:50:00|6433.9|6415.9|6439.1|6421.1|6439.1|6421.1|6433.8|6415.8|0
1719431700000|2024-06-26 19:55:00|6438.9|6420.9|6436.1|6418.1|6443|6425|6435.1|6417.1|0
1719432000000|2024-06-26 20:00:00|6436|6418|6432.5|6414.5|6436|6418|6425.9|6407.9|0
1719432300000|2024-06-26 20:05:00|6432.7|6414.7|6432.1|6414.1|6435|6417|6431.6|6413.6|0
1719432600000|2024-06-26 20:10:00|6432.3|6414.3|6429.8|6411.8|6432.3|6414.3|6429.8|6411.8|0
1719432900000|2024-06-26 20:15:00|6429.7|6411.7|6431|6413|6431.2|6413.2|6429.7|6411.7|0
1719433200000|2024-06-26 20:20:00|6431.1|6413.1|6430.7|6412.7|6431.9|6413.9|6430.7|6412.7|0
1719433500000|2024-06-26 20:25:00|6430.6|6412.6|6430.2|6412.2|6430.9|6412.9|6430|6412|0
1719433800000|2024-06-26 20:30:00|6430.4|6412.4|6429.1|6411.1|6430.4|6412.4|6428.9|6410.9|0
1719434100000|2024-06-26 20:35:00|6429.3|6411.3|6428.7|6410.7|6429.3|6411.3|6428.1|6410.1|0
1719434400000|2024-06-26 20:40:00|6428.5|6410.5|6428.9|6410.9|6429.5|6411.5|6428.5|6410.5|0
1719434700000|2024-06-26 20:45:00|6428.7|6410.7|6428.7|6410.7|6429.3|6411.3|6428.5|6410.5|0
1719435000000|2024-06-26 20:50:00|6428.5|6410.5|6429.1|6411.1|6429.1|6411.1|6428.3|6410.3|0
1719435300000|2024-06-26 20:55:00|6429.2|6411.2|6430.2|6412.2|6430.3|6412.3|6429.2|6411.2|0
1719435600000|2024-06-26 21:00:00|6430|6412|6429.7|6411.7|6430|6412|6429.4|6411.4|0
1719435900000|2024-06-26 21:05:00|6429.8|6411.8|6429.4|6411.4|6430.2|6412.2|6429.4|6411.4|0
1719436200000|2024-06-26 21:10:00|6430|6412|6429.1|6411.1|6430|6412|6429|6411|0
1719436500000|2024-06-26 21:15:00|6429.2|6411.2|6429.1|6411.1|6429.2|6411.2|6429.1|6411.1|0
1719436800000|2024-06-26 21:20:00|6429.2|6411.2|6429.4|6411.4|6429.5|6411.5|6428.8|6410.8|0
1719437100000|2024-06-26 21:25:00|6429.5|6411.5|6429.2|6411.2|6429.5|6411.5|6428.8|6410.8|0
1719437400000|2024-06-26 21:30:00|6429.4|6411.4|6429.3|6411.3|6429.8|6411.8|6429.2|6411.2|0
1719437700000|2024-06-26 21:35:00|6429.2|6411.2|6429.3|6411.3|6429.3|6411.3|6429.2|6411.2|0
1719438000000|2024-06-26 21:40:00|6429.1|6411.1|6429.3|6411.3|6429.3|6411.3|6428.9|6410.9|0
1719438300000|2024-06-26 21:45:00|6429.1|6411.1|6429.1|6411.1|6429.2|6411.2|6429.1|6411.1|0
1719438600000|2024-06-26 21:50:00|6429.2|6411.2|6429.1|6411.1|6429.6|6411.6|6429.1|6411.1|0
1719438900000|2024-06-26 21:55:00|6429.2|6411.2|6429.2|6411.2|6429.2|6411.2|6429|6411|0
1719439200000|2024-06-26 22:00:00|6429.1|6411.1|6429.4|6411.4|6431.5|6413.5|6428.9|6410.9|0
1719439500000|2024-06-26 22:05:00|6429.3|6411.3|6429.4|6411.4|6430.1|6412.1|6429.3|6411.3|0
1719439800000|2024-06-26 22:10:00|6429.6|6411.6|6429.4|6411.4|6430.5|6412.5|6429.4|6411.4|0
1719440100000|2024-06-26 22:15:00|6429.5|6411.5|6429.6|6411.6|6429.8|6411.8|6429.4|6411.4|0
1719440400000|2024-06-26 22:20:00|6429.7|6411.7|6428.4|6410.4|6430|6412|6428.3|6410.3|0
1719440700000|2024-06-26 22:25:00|6428.3|6410.3|6427.8|6409.8|6428.8|6410.8|6427.7|6409.7|0
1719441000000|2024-06-26 22:30:00|6427.8|6409.8|6427.9|6409.9|6428.5|6410.5|6427.8|6409.8|0
1719441300000|2024-06-26 22:35:00|6428|6410|6426.9|6408.9|6428|6410|6426.2|6408.2|0
1719441600000|2024-06-26 22:40:00|6426.8|6408.8|6426.1|6408.1|6427.3|6409.3|6425.9|6407.9|0
1719441900000|2024-06-26 22:45:00|6426.2|6408.2|6427|6409|6427|6409|6425.7|6407.7|0
1719442200000|2024-06-26 22:50:00|6426.8|6408.8|6427.7|6409.7|6427.8|6409.8|6426.4|6408.4|0
1719442500000|2024-06-26 22:55:00|6427.8|6409.8|6427.6|6409.6|6427.8|6409.8|6427.4|6409.4|0
1719442800000|2024-06-26 23:00:00|6427.5|6409.5|6427.1|6409.1|6427.7|6409.7|6426.9|6408.9|0
1719443100000|2024-06-26 23:05:00|6427|6409|6425.7|6407.7|6427.3|6409.3|6425.3|6407.3|0
1719443400000|2024-06-26 23:10:00|6425.6|6407.6|6425.5|6407.5|6426|6408|6425.4|6407.4|0
1719443700000|2024-06-26 23:15:00|6425.5|6407.5|6424.2|6406.2|6425.9|6407.9|6424|6406|0
1719444000000|2024-06-26 23:20:00|6424|6406|6428.4|6410.4|6428.6|6410.6|6422.9|6404.9|0
1719444300000|2024-06-26 23:25:00|6428.5|6410.5|6428.8|6410.8|6429|6411|6428.4|6410.4|0
1719444600000|2024-06-26 23:30:00|6428.7|6410.7|6427.9|6409.9|6428.7|6410.7|6427.9|6409.9|0
1719444900000|2024-06-26 23:35:00|6428|6410|6428.2|6410.2|6428.6|6410.6|6427.9|6409.9|0
1719445200000|2024-06-26 23:40:00|6428.3|6410.3|6428.6|6410.6|6428.6|6410.6|6427.7|6409.7|0
1719445500000|2024-06-26 23:45:00|6428.5|6410.5|6429.4|6411.4|6429.4|6411.4|6428.4|6410.4|0
1719445800000|2024-06-26 23:50:00|6429.6|6411.6|6429|6411|6429.8|6411.8|6429|6411|0
1719446100000|2024-06-26 23:55:00|6428.9|6410.9|6424.2|6406.2|6429.4|6411.4|6424.2|6406.2|0
1719446400000|2024-06-27 00:00:00|6424.4|6406.4|6424.1|6406.1|6424.4|6406.4|6422.9|6404.9|0
1719446700000|2024-06-27 00:05:00|6424.2|6406.2|6423.3|6405.3|6424.3|6406.3|6422.9|6404.9|0
1719447000000|2024-06-27 00:10:00|6423.2|6405.2|6423|6405|6423.5|6405.5|6422.8|6404.8|0
1719447300000|2024-06-27 00:15:00|6422.7|6404.7|6422.4|6404.4|6423.1|6405.1|6422.2|6404.2|0
1719447600000|2024-06-27 00:20:00|6422.5|6404.5|6422.9|6404.9|6423.1|6405.1|6421.9|6403.9|0
1719447900000|2024-06-27 00:25:00|6422.8|6404.8|6422.4|6404.4|6422.9|6404.9|6422.2|6404.2|0
1719448200000|2024-06-27 00:30:00|6422.3|6404.3|6422.5|6404.5|6422.8|6404.8|6422|6404|0
1719448500000|2024-06-27 00:35:00|6422.3|6404.3|6419.1|6401.1|6422.5|6404.5|6418.8|6400.8|0
1719448800000|2024-06-27 00:40:00|6419.2|6401.2|6419.8|6401.8|6420|6402|6418.5|6400.5|0
1719449100000|2024-06-27 00:45:00|6419.6|6401.6|6418.3|6400.3|6419.6|6401.6|6416.7|6398.7|0
1719449400000|2024-06-27 00:50:00|6417.9|6399.9|6418.7|6400.7|6418.8|6400.8|6417.9|6399.9|0
1719449700000|2024-06-27 00:55:00|6418.9|6400.9|6419.8|6401.8|6420.2|6402.2|6418.7|6400.7|0
1719450000000|2024-06-27 01:00:00|6420|6402|6420.2|6402.2|6421|6403|6419.6|6401.6|0
1719450300000|2024-06-27 01:05:00|6420.3|6402.3|6440.7|6422.7|6440.7|6422.7|6420.2|6402.2|0
1719450600000|2024-06-27 01:10:00|6440.6|6422.6|6435.8|6417.8|6441.4|6423.4|6435.7|6417.7|0
1719450900000|2024-06-27 01:15:00|6435.7|6417.7|6423.6|6417.6|6435.9|6426.6|6415.6|6409.6|5506
1719451200000|2024-06-27 01:20:00|6424.6|6418.6|6419.6|6413.6|6427.6|6421.6|6409.6|6403.6|2257
1719451500000|2024-06-27 01:25:00|6420.6|6414.6|6420.6|6414.6|6423.6|6417.6|6413.6|6407.6|1433
1719451800000|2024-06-27 01:30:00|6422.6|6416.6|6402.6|6396.6|6435.6|6429.6|6400.6|6394.6|5144
1719452100000|2024-06-27 01:35:00|6401.6|6395.6|6382.6|6376.6|6401.6|6395.6|6381.6|6375.6|4821
1719452400000|2024-06-27 01:40:00|6381.6|6375.6|6392.6|6386.6|6404.6|6398.6|6378.6|6372.6|2770
1719452700000|2024-06-27 01:45:00|6393.6|6387.6|6374.6|6368.6|6400.6|6394.6|6372.6|6366.6|2620
1719453000000|2024-06-27 01:50:00|6373.6|6367.6|6368.6|6362.6|6381.6|6375.6|6364.6|6358.6|2565
1719453300000|2024-06-27 01:55:00|6367.6|6361.6|6364.6|6358.6|6373.6|6367.6|6357.6|6351.6|3514
1719453600000|2024-06-27 02:00:00|6363.6|6357.6|6360.6|6354.6|6364.6|6358.6|6352.6|6346.6|2819
1719453900000|2024-06-27 02:05:00|6361.6|6355.6|6365.6|6359.6|6371.6|6365.6|6358.6|6352.6|2563
1719454200000|2024-06-27 02:10:00|6364.6|6358.6|6367.6|6361.6|6374.6|6368.6|6362.6|6356.6|2125
1719454500000|2024-06-27 02:15:00|6366.6|6360.6|6359.6|6353.6|6374.6|6368.6|6356.6|6350.6|1660
1719454800000|2024-06-27 02:20:00|6358.6|6352.6|6356.6|6350.6|6360.6|6354.6|6352.6|6346.6|1492
1719455100000|2024-06-27 02:25:00|6355.6|6349.6|6360.6|6354.6|6366.6|6360.6|6354.6|6348.6|1683
1719455400000|2024-06-27 02:30:00|6359.6|6353.6|6354.6|6348.6|6359.6|6353.6|6350.6|6344.6|2478
1719455700000|2024-06-27 02:35:00|6353.6|6347.6|6347.6|6341.6|6353.6|6347.6|6342.6|6336.6|3280
1719456000000|2024-06-27 02:40:00|6346.6|6340.6|6339.6|6333.6|6348.6|6342.6|6336.6|6330.6|1586
1719456300000|2024-06-27 02:45:00|6340.6|6334.6|6340.6|6334.6|6346.6|6340.6|6337.6|6331.6|1522
1719456600000|2024-06-27 02:50:00|6338.6|6332.6|6339.6|6333.6|6342.6|6336.6|6332.6|6326.6|1498
1719456900000|2024-06-27 02:55:00|6338.6|6332.6|6336.6|6330.6|6342.6|6336.6|6334.6|6328.6|1537
1719457200000|2024-06-27 03:00:00|6337.6|6331.6|6346.6|6340.6|6348.6|6342.6|6335.6|6329.6|1989
1719457500000|2024-06-27 03:05:00|6345.6|6339.6|6341.6|6335.6|6351.6|6345.6|6340.6|6334.6|1932
1719457800000|2024-06-27 03:10:00|6342.6|6336.6|6339.6|6333.6|6345.6|6339.6|6336.6|6330.6|1219
1719458100000|2024-06-27 03:15:00|6338.6|6332.6|6347.6|6341.6|6349.6|6343.6|6338.6|6332.6|2027
1719458400000|2024-06-27 03:20:00|6346.6|6340.6|6341.6|6335.6|6350.6|6344.6|6339.6|6333.6|1123
1719458700000|2024-06-27 03:25:00|6342.6|6336.6|6350.6|6344.6|6352.6|6346.6|6341.6|6335.6|1276
1719459000000|2024-06-27 03:30:00|6349.6|6343.6|6343.6|6337.6|6351.6|6345.6|6340.6|6334.6|1270
1719459300000|2024-06-27 03:35:00|6344.6|6338.6|6345.6|6339.6|6346.6|6340.6|6339.6|6333.6|1503
1719459600000|2024-06-27 03:40:00|6344.6|6338.6|6342.6|6336.6|6345.6|6339.6|6340.6|6334.6|1052
1719459900000|2024-06-27 03:45:00|6343.6|6337.6|6343.6|6337.6|6346.6|6340.6|6341.6|6335.6|969
1719460200000|2024-06-27 03:50:00|6342.6|6336.6|6339.6|6333.6|6343.6|6337.6|6338.6|6332.6|875
1719460500000|2024-06-27 03:55:00|6338.6|6332.6|6335.6|6329.6|6340.6|6334.6|6333.6|6327.6|971
1719460800000|2024-06-27 04:00:00|6340.6|6322.6|6341.1|6323.1|6341.3|6323.3|6340.4|6322.4|0
1719461100000|2024-06-27 04:05:00|6341|6323|6341.1|6323.1|6341.3|6323.3|6340.7|6322.7|0
1719461400000|2024-06-27 04:10:00|6341|6323|6340.6|6322.6|6341.1|6323.1|6340.4|6322.4|0
1719461700000|2024-06-27 04:15:00|6340.8|6322.8|6341.7|6323.7|6341.7|6323.7|6340.8|6322.8|0
1719462000000|2024-06-27 04:20:00|6341.9|6323.9|6342.2|6324.2|6342.2|6324.2|6341.7|6323.7|0
1719462300000|2024-06-27 04:25:00|6342.4|6324.4|6342.6|6324.6|6342.6|6324.6|6342.4|6324.4|0
1719462600000|2024-06-27 04:30:00|6342.5|6324.5|6342.6|6324.6|6342.8|6324.8|6342.4|6324.4|0
1719462900000|2024-06-27 04:35:00|6342.8|6324.8|6342.8|6324.8|6343|6325|6342.8|6324.8|0
1719463200000|2024-06-27 04:40:00|6342.7|6324.7|6342.8|6324.8|6343|6325|6342.7|6324.7|0
1719463500000|2024-06-27 04:45:00|6343|6325|6343.6|6325.6|6343.8|6325.8|6343|6325|0
1719463800000|2024-06-27 04:50:00|6343.8|6325.8|6344.1|6326.1|6344.4|6326.4|6343.8|6325.8|0
1719464100000|2024-06-27 04:55:00|6344.2|6326.2|6344.6|6326.6|6344.6|6326.6|6344.1|6326.1|0
1719464400000|2024-06-27 05:00:00|6345.1|6327.1|6339.6|6333.6|6346.6|6340.6|6331.6|6325.6|2669
1719464700000|2024-06-27 05:05:00|6338.6|6332.6|6323.6|6317.6|6340.6|6334.6|6322.6|6316.6|1932
1719465000000|2024-06-27 05:10:00|6322.6|6316.6|6322.6|6316.6|6330.6|6324.6|6320.6|6314.6|1414
1719465300000|2024-06-27 05:15:00|6323.6|6317.6|6318.6|6312.6|6323.6|6317.6|6317.6|6311.6|1332
1719465600000|2024-06-27 05:20:00|6317.6|6311.6|6317.6|6311.6|6322.6|6316.6|6313.6|6307.6|1495
1719465900000|2024-06-27 05:25:00|6316.6|6310.6|6320.6|6314.6|6322.6|6316.6|6314.6|6308.6|1337
1719466200000|2024-06-27 05:30:00|6319.6|6313.6|6335.6|6329.6|6337.6|6331.6|6317.6|6311.6|1748
1719466500000|2024-06-27 05:35:00|6334.6|6328.6|6335.6|6329.6|6339.6|6333.6|6328.6|6322.6|1892
1719466800000|2024-06-27 05:40:00|6334.6|6328.6|6335.6|6329.6|6342.6|6336.6|6333.6|6327.6|1608
1719467100000|2024-06-27 05:45:00|6336.6|6330.6|6328.6|6322.6|6339.6|6333.6|6327.6|6321.6|1706
1719467400000|2024-06-27 05:50:00|6327.6|6321.6|6329.6|6323.6|6330.6|6324.6|6322.6|6316.6|1759
1719467700000|2024-06-27 05:55:00|6328.6|6322.6|6327.6|6321.6|6334.6|6328.6|6323.6|6317.6|1429
1719468000000|2024-06-27 06:00:00|6326.6|6320.6|6328.6|6322.6|6331.6|6325.6|6322.6|6316.6|1147
1719468300000|2024-06-27 06:05:00|6329.6|6323.6|6329.6|6323.6|6337.6|6331.6|6326.6|6320.6|1450
1719468600000|2024-06-27 06:10:00|6328.6|6322.6|6336.6|6330.6|6337.6|6331.6|6328.6|6322.6|1246
1719468900000|2024-06-27 06:15:00|6335.6|6329.6|6341.6|6335.6|6343.6|6337.6|6331.6|6325.6|1930
1719469200000|2024-06-27 06:20:00|6342.6|6336.6|6339.6|6333.6|6347.6|6341.6|6337.6|6331.6|1191
1719469500000|2024-06-27 06:25:00|6338.6|6332.6|6343.6|6337.6|6344.6|6338.6|6337.6|6331.6|1161
1719469800000|2024-06-27 06:30:00|6344.6|6338.6|6335.6|6329.6|6344.6|6338.6|6334.6|6328.6|1238
1719470100000|2024-06-27 06:35:00|6336.6|6330.6|6330.6|6324.6|6338.6|6332.6|6328.6|6322.6|1832
1719470400000|2024-06-27 06:40:00|6329.6|6323.6|6317.6|6311.6|6329.6|6323.6|6316.6|6310.6|1520
1719470700000|2024-06-27 06:45:00|6318.6|6312.6|6322.6|6316.6|6323.6|6317.6|6314.6|6308.6|1598
1719471000000|2024-06-27 06:50:00|6321.6|6315.6|6322.6|6316.6|6325.6|6319.6|6321.6|6315.6|1320
1719471300000|2024-06-27 06:55:00|6321.6|6315.6|6323.6|6317.6|6327.6|6321.6|6320.6|6314.6|1339
1719471600000|2024-06-27 07:00:00|6322.6|6316.6|6325.6|6319.6|6328.6|6322.6|6322.6|6316.6|1302
1719471900000|2024-06-27 07:05:00|6324.6|6318.6|6329.6|6323.6|6330.6|6324.6|6321.6|6315.6|1175
1719472200000|2024-06-27 07:10:00|6328.6|6322.6|6327.6|6321.6|6330.6|6324.6|6325.6|6319.6|1045
1719472500000|2024-06-27 07:15:00|6328.6|6322.6|6330.6|6324.6|6332.6|6326.6|6325.6|6319.6|943
1719472800000|2024-06-27 07:20:00|6331.6|6325.6|6324.6|6318.6|6333.6|6327.6|6322.6|6316.6|1270
1719473100000|2024-06-27 07:25:00|6325.6|6319.6|6321.6|6315.6|6326.6|6320.6|6320.6|6314.6|1394
1719473400000|2024-06-27 07:30:00|6320.6|6314.6|6325.6|6319.6|6325.6|6319.6|6320.6|6314.6|1634
1719473700000|2024-06-27 07:35:00|6326.6|6320.6|6326.6|6320.6|6329.6|6323.6|6324.6|6318.6|1695
1719474000000|2024-06-27 07:40:00|6327.6|6321.6|6325.6|6319.6|6328.6|6322.6|6324.6|6318.6|1199
1719474300000|2024-06-27 07:45:00|6326.6|6320.6|6322.6|6316.6|6327.6|6321.6|6319.6|6313.6|1856
1719474600000|2024-06-27 07:50:00|6323.6|6317.6|6319.6|6313.6|6323.6|6317.6|6316.6|6310.6|2093
1719474900000|2024-06-27 07:55:00|6320.6|6314.6|6325.6|6319.6|6326.6|6320.6|6319.6|6313.6|3153
1719475200000|2024-06-27 08:00:00|6324.6|6318.6|6330.6|6324.6|6332.6|6326.6|6322.6|6316.6|4273
1719475500000|2024-06-27 08:05:00|6329.6|6323.6|6329.6|6323.6|6334.6|6328.6|6327.6|6321.6|4167
1719475800000|2024-06-27 08:10:00|6328.6|6322.6|6327.6|6321.6|6330.6|6324.6|6326.6|6320.6|3767
1719476100000|2024-06-27 08:15:00|6328.6|6322.6|6328.6|6322.6|6330.6|6324.6|6326.6|6320.6|1428
1719476400000|2024-06-27 08:20:00|6329.6|6323.6|6327.6|6321.6|6329.6|6323.6|6325.6|6319.6|1728
1719476700000|2024-06-27 08:25:00|6328.6|6322.6|6324.6|6318.6|6329.6|6323.6|6321.6|6315.6|1471
1719477000000|2024-06-27 08:30:00|6335.7|6317.7|6336.4|6318.4|6337.4|6319.4|6335.4|6317.4|445
1719477300000|2024-06-27 08:35:00|6336.5|6318.5|6336.4|6318.4|6337.2|6319.2|6336|6318|386
1719477600000|2024-06-27 08:40:00|6336.3|6318.3|6336.8|6318.8|6337.4|6319.4|6336|6318|0
1719477900000|2024-06-27 08:45:00|6336.7|6318.7|6337.4|6319.4|6337.7|6319.7|6336.3|6318.3|0
1719478200000|2024-06-27 08:50:00|6337.3|6319.3|6336.9|6318.9|6337.3|6319.3|6335.7|6317.7|0
1719478500000|2024-06-27 08:55:00|6337.1|6319.1|6337.6|6319.6|6337.9|6319.9|6336.9|6318.9|0
1719478800000|2024-06-27 09:00:00|6337.5|6319.5|6337.4|6319.4|6338.3|6320.3|6337|6319|0
1719479100000|2024-06-27 09:05:00|6337.5|6319.5|6337.1|6319.1|6337.7|6319.7|6336.4|6318.4|0
1719479400000|2024-06-27 09:10:00|6337|6319|6338.8|6320.8|6339.2|6321.2|6336.9|6318.9|0
1719479700000|2024-06-27 09:15:00|6326.6|6320.6|6338.6|6332.6|6341.6|6335.6|6326.6|6320.6|685
1719480000000|2024-06-27 09:20:00|6337.6|6331.6|6337.6|6331.6|6339.6|6333.6|6336.6|6330.6|112
1719480300000|2024-06-27 09:25:00|6336.6|6330.6|6336.6|6330.6|6337.6|6331.6|6336.6|6330.6|37
1719480600000|2024-06-27 09:30:00|6337.6|6331.6|6334.6|6328.6|6337.6|6331.6|6334.6|6328.6|61
1719480900000|2024-06-27 09:35:00|6335.6|6329.6|6338.6|6332.6|6339.6|6333.6|6335.6|6329.6|100
1719481200000|2024-06-27 09:40:00|6337.6|6331.6|6343.6|6337.6|6344.6|6338.6|6337.6|6331.6|260
1719481500000|2024-06-27 09:45:00|6342.6|6336.6|6338.6|6332.6|6343.6|6337.6|6336.6|6330.6|154
1719481800000|2024-06-27 09:50:00|6337.6|6331.6|6339.6|6333.6|6339.6|6333.6|6336.6|6330.6|41
1719482100000|2024-06-27 09:55:00|6338.6|6332.6|6338.6|6332.6|6340.6|6334.6|6337.6|6331.6|139
1719482400000|2024-06-27 10:00:00|6339.1|6333.1|6342.1|6336.1|6343.1|6337.1|6338.1|6332.1|115
1719482700000|2024-06-27 10:05:00|6341.6|6335.6|6342.1|6336.1|6342.6|6336.6|6341.1|6335.1|53
1719483000000|2024-06-27 10:10:00|6341.1|6335.1|6340.1|6334.1|6342.1|6336.1|6340.1|6334.1|69
1719483300000|2024-06-27 10:15:00|6339.6|6333.6|6338.1|6332.1|6341.1|6335.1|6336.6|6330.6|209
1719483600000|2024-06-27 10:20:00|6339.1|6333.1|6340.1|6334.1|6340.1|6334.1|6339.1|6333.1|25
1719483900000|2024-06-27 10:25:00|6340.6|6334.6|6341.1|6335.1|6342.1|6336.1|6340.1|6334.1|54
1719484200000|2024-06-27 10:30:00|6341.6|6335.6|6342.1|6336.1|6342.6|6336.6|6341.1|6335.1|32
1719484500000|2024-06-27 10:35:00|6341.1|6335.1|6343.1|6337.1|6345.1|6339.1|6341.1|6335.1|101
1719484800000|2024-06-27 10:40:00|6342.6|6336.6|6343.1|6337.1|6344.1|6338.1|6342.1|6336.1|52
1719485100000|2024-06-27 10:45:00|6343.6|6337.6|6341.1|6335.1|6344.1|6338.1|6341.1|6335.1|74
1719485400000|2024-06-27 10:50:00|6340.1|6334.1|6340.1|6334.1|6341.1|6335.1|6339.1|6333.1|56
1719485700000|2024-06-27 10:55:00|6340.6|6334.6|6340.1|6334.1|6341.1|6335.1|6340.1|6334.1|51
1719486000000|2024-06-27 11:00:00|6339.1|6333.1|6342.1|6336.1|6343.1|6337.1|6339.1|6333.1|158
1719486300000|2024-06-27 11:05:00|6341.6|6335.6|6346.1|6340.1|6346.1|6340.1|6341.6|6335.6|142
1719486600000|2024-06-27 11:10:00|6345.6|6339.6|6346.1|6340.1|6346.1|6340.1|6343.1|6337.1|69
1719486900000|2024-06-27 11:15:00|6346.6|6340.6|6345.1|6339.1|6347.1|6341.1|6343.6|6337.6|63
1719487200000|2024-06-27 11:20:00|6344.6|6338.6|6345.1|6339.1|6346.1|6340.1|6344.1|6338.1|42
1719487500000|2024-06-27 11:25:00|6344.6|6338.6|6345.1|6339.1|6346.1|6340.1|6343.6|6337.6|84
1719487800000|2024-06-27 11:30:00|6344.6|6338.6|6345.1|6339.1|6346.1|6340.1|6344.6|6338.6|77
1719488100000|2024-06-27 11:35:00|6345.6|6339.6|6343.1|6337.1|6346.1|6340.1|6343.1|6337.1|28
1719488400000|2024-06-27 11:40:00|6342.6|6336.6|6344.1|6338.1|6344.1|6338.1|6342.6|6336.6|119
1719488700000|2024-06-27 11:45:00|6343.6|6337.6|6344.6|6338.6|6346.6|6340.6|6343.6|6337.6|116
1719489000000|2024-06-27 11:50:00|6344.1|6338.1|6342.6|6336.6|6344.1|6338.1|6342.1|6336.1|37
1719489300000|2024-06-27 11:55:00|6342.1|6336.1|6339.1|6333.1|6342.1|6336.1|6339.1|6333.1|61
1719489600000|2024-06-27 12:00:00|6338.1|6332.1|6336.6|6330.6|6339.1|6333.1|6336.1|6330.1|178
1719489900000|2024-06-27 12:05:00|6337.1|6331.1|6336.1|6330.1|6337.1|6331.1|6335.1|6329.1|75
1719490200000|2024-06-27 12:10:00|6336.6|6330.6|6335.6|6329.6|6336.6|6330.6|6334.1|6328.1|89
1719490500000|2024-06-27 12:15:00|6335.1|6329.1|6336.1|6330.1|6336.1|6330.1|6334.1|6328.1|37
1719490800000|2024-06-27 12:20:00|6335.6|6329.6|6335.1|6329.1|6336.6|6330.6|6334.1|6328.1|48
1719491100000|2024-06-27 12:25:00|6334.1|6328.1|6335.6|6329.6|6338.1|6332.1|6334.1|6328.1|116
1719491400000|2024-06-27 12:30:00|6335.1|6329.1|6338.6|6332.6|6346.1|6340.1|6327.1|6321.1|334
1719491700000|2024-06-27 12:35:00|6338.1|6332.1|6348.1|6342.1|6348.1|6342.1|6336.1|6330.1|92
1719492000000|2024-06-27 12:40:00|6348.6|6342.6|6346.1|6340.1|6350.1|6344.1|6345.6|6339.6|168
1719492300000|2024-06-27 12:45:00|6346.6|6340.6|6343.1|6337.1|6347.1|6341.1|6340.1|6334.1|256
1719492600000|2024-06-27 12:50:00|6343.6|6337.6|6349.1|6343.1|6351.1|6345.1|6343.6|6337.6|177
1719492900000|2024-06-27 12:55:00|6348.6|6342.6|6342.6|6336.6|6349.1|6343.1|6342.6|6336.6|126
1719493200000|2024-06-27 13:00:00|6343.1|6337.1|6344.1|6338.1|6345.1|6339.1|6341.1|6335.1|161
1719493500000|2024-06-27 13:05:00|6343.6|6337.6|6343.6|6337.6|6348.1|6342.1|6340.1|6334.1|113
1719493800000|2024-06-27 13:10:00|6344.1|6338.1|6342.6|6336.6|6346.6|6340.6|6340.1|6334.1|111
1719494100000|2024-06-27 13:15:00|6343.1|6337.1|6344.1|6338.1|6344.6|6338.6|6341.6|6335.6|65
1719494400000|2024-06-27 13:20:00|6344.6|6338.6|6347.1|6341.1|6347.1|6341.1|6344.6|6338.6|68
1719494700000|2024-06-27 13:25:00|6348.1|6342.1|6343.6|6337.6|6348.1|6342.1|6343.6|6337.6|61
1719495000000|2024-06-27 13:30:00|6344.1|6338.1|6323.1|6317.1|6344.6|6338.6|6316.1|6310.1|1597
1719495300000|2024-06-27 13:35:00|6322.6|6316.6|6315.1|6309.1|6325.1|6319.1|6311.6|6305.6|1060
1719495600000|2024-06-27 13:40:00|6314.1|6308.1|6325.6|6319.6|6327.6|6321.6|6312.1|6306.1|587
1719495900000|2024-06-27 13:45:00|6325.1|6319.1|6326.1|6320.1|6331.1|6325.1|6325.1|6319.1|255
1719496200000|2024-06-27 13:50:00|6325.1|6319.1|6328.1|6322.1|6330.6|6324.6|6317.1|6311.1|246
1719496500000|2024-06-27 13:55:00|6327.6|6321.6|6329.1|6323.1|6331.1|6325.1|6326.1|6320.1|85
1719496800000|2024-06-27 14:00:00|6327.1|6321.1|6328.6|6322.6|6335.6|6329.6|6326.6|6320.6|356
1719497100000|2024-06-27 14:05:00|6329.1|6323.1|6320.6|6314.6|6329.6|6323.6|6320.1|6314.1|178
1719497400000|2024-06-27 14:10:00|6320.1|6314.1|6322.1|6316.1|6324.1|6318.1|6319.6|6313.6|83
1719497700000|2024-06-27 14:15:00|6321.6|6315.6|6322.1|6316.1|6324.6|6318.6|6319.1|6313.1|126
1719498000000|2024-06-27 14:20:00|6322.6|6316.6|6309.6|6303.6|6323.6|6317.6|6309.1|6303.1|137
1719498300000|2024-06-27 14:25:00|6309.1|6303.1|6308.6|6302.6|6312.1|6306.1|6306.1|6300.1|244
1719498600000|2024-06-27 14:30:00|6309.1|6303.1|6309.1|6303.1|6313.1|6307.1|6306.1|6300.1|184
1719498900000|2024-06-27 14:35:00|6308.6|6302.6|6314.6|6308.6|6315.1|6309.1|6308.6|6302.6|140
1719499200000|2024-06-27 14:40:00|6314.1|6308.1|6310.1|6304.1|6316.1|6310.1|6310.1|6304.1|149
1719499500000|2024-06-27 14:45:00|6310.6|6304.6|6308.1|6302.1|6310.6|6304.6|6305.1|6299.1|166
1719499800000|2024-06-27 14:50:00|6309.1|6303.1|6297.1|6291.1|6309.1|6303.1|6296.1|6290.1|304
1719500100000|2024-06-27 14:55:00|6297.6|6291.6|6302.1|6296.1|6302.1|6296.1|6297.1|6291.1|140
1719500400000|2024-06-27 15:00:00|6302.6|6296.6|6302.1|6296.1|6303.1|6297.1|6296.1|6290.1|175
1719500700000|2024-06-27 15:05:00|6302.6|6296.6|6299.1|6293.1|6304.1|6298.1|6298.1|6292.1|162
1719501000000|2024-06-27 15:10:00|6299.6|6293.6|6299.1|6293.1|6301.1|6295.1|6299.1|6293.1|110
1719501300000|2024-06-27 15:15:00|6299.6|6293.6|6304.1|6298.1|6305.1|6299.1|6299.6|6293.6|219
1719501600000|2024-06-27 15:20:00|6304.6|6298.6|6310.1|6304.1|6310.1|6304.1|6304.1|6298.1|447
1719501900000|2024-06-27 15:25:00|6310.6|6304.6|6302.6|6296.6|6310.6|6304.6|6300.6|6294.6|466
1719502200000|2024-06-27 15:30:00|6302.1|6296.1|6301.1|6295.1|6303.1|6297.1|6298.6|6292.6|191
1719502500000|2024-06-27 15:35:00|6301.6|6295.6|6302.6|6296.6|6303.1|6297.1|6301.1|6295.1|177
1719502800000|2024-06-27 15:40:00|6302.1|6296.1|6305.1|6299.1|6309.1|6303.1|6302.1|6296.1|308
1719503100000|2024-06-27 15:45:00|6304.6|6298.6|6307.6|6301.6|6308.1|6302.1|6302.1|6296.1|114
1719503400000|2024-06-27 15:50:00|6307.1|6301.1|6303.1|6297.1|6307.6|6301.6|6303.1|6297.1|85
1719503700000|2024-06-27 15:55:00|6303.6|6297.6|6305.6|6299.6|6306.1|6300.1|6303.1|6297.1|96
1719504000000|2024-06-27 16:00:00|6304.6|6298.6|6305.6|6299.6|6307.6|6301.6|6303.6|6297.6|98
1719504300000|2024-06-27 16:05:00|6304.6|6298.6|6303.6|6297.6|6305.6|6299.6|6302.6|6296.6|51
1719504600000|2024-06-27 16:10:00|6302.6|6296.6|6300.6|6294.6|6302.6|6296.6|6299.6|6293.6|61
1719504900000|2024-06-27 16:15:00|6301.6|6295.6|6300.6|6294.6|6301.6|6295.6|6300.6|6294.6|19
1719505200000|2024-06-27 16:20:00|6301.6|6295.6|6302.6|6296.6|6303.6|6297.6|6300.6|6294.6|85
1719505500000|2024-06-27 16:25:00|6303.6|6297.6|6301.6|6295.6|6303.6|6297.6|6299.6|6293.6|168
1719505800000|2024-06-27 16:30:00|6303.6|6297.6|6301.6|6295.6|6303.6|6297.6|6300.6|6294.6|38
1719506100000|2024-06-27 16:35:00|6300.6|6294.6|6300.6|6294.6|6301.6|6295.6|6299.6|6293.6|15
1719506400000|2024-06-27 16:40:00|6299.6|6293.6|6298.6|6292.6|6299.6|6293.6|6297.6|6291.6|46
1719506700000|2024-06-27 16:45:00|6299.6|6293.6|6298.6|6292.6|6301.6|6295.6|6298.6|6292.6|97
1719507000000|2024-06-27 16:50:00|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6298.6|6292.6|49
1719507300000|2024-06-27 16:55:00|6298.6|6292.6|6297.6|6291.6|6299.6|6293.6|6297.6|6291.6|36
1719507600000|2024-06-27 17:00:00|6298.6|6292.6|6298.6|6292.6|6300.6|6294.6|6297.6|6291.6|124
1719507900000|2024-06-27 17:05:00|6299.6|6293.6|6295.6|6289.6|6299.6|6293.6|6295.6|6289.6|70
1719508200000|2024-06-27 17:10:00|6296.6|6290.6|6290.6|6284.6|6296.6|6290.6|6288.6|6282.6|174
1719508500000|2024-06-27 17:15:00|6289.6|6283.6|6290.6|6284.6|6290.6|6284.6|6287.6|6281.6|152
1719508800000|2024-06-27 17:20:00|6291.6|6285.6|6293.6|6287.6|6294.6|6288.6|6290.6|6284.6|71
1719509100000|2024-06-27 17:25:00|6295.6|6289.6|6296.6|6290.6|6297.6|6291.6|6294.6|6288.6|43
1719509400000|2024-06-27 17:30:00|6297.6|6291.6|6294.6|6288.6|6297.6|6291.6|6293.6|6287.6|52
1719509700000|2024-06-27 17:35:00|6295.6|6289.6|6293.6|6287.6|6296.6|6290.6|6293.6|6287.6|63
1719510000000|2024-06-27 17:40:00|6294.6|6288.6|6291.6|6285.6|6295.6|6289.6|6291.6|6285.6|60
1719510300000|2024-06-27 17:45:00|6290.6|6284.6|6288.6|6282.6|6290.6|6284.6|6288.6|6282.6|50
1719510600000|2024-06-27 17:50:00|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6287.6|6281.6|69
1719510900000|2024-06-27 17:55:00|6288.6|6282.6|6287.6|6281.6|6289.6|6283.6|6286.6|6280.6|60
1719511200000|2024-06-27 18:00:00|6286.6|6280.6|6280.6|6274.6|6286.6|6280.6|6279.6|6273.6|155
1719511500000|2024-06-27 18:05:00|6281.6|6275.6|6285.6|6279.6|6285.6|6279.6|6281.6|6275.6|85
1719511800000|2024-06-27 18:10:00|6283.6|6277.6|6282.6|6276.6|6284.6|6278.6|6282.6|6276.6|66
1719512100000|2024-06-27 18:15:00|6281.6|6275.6|6281.6|6275.6|6283.6|6277.6|6280.6|6274.6|84
1719512400000|2024-06-27 18:20:00|6282.6|6276.6|6282.6|6276.6|6284.6|6278.6|6281.6|6275.6|54
1719512700000|2024-06-27 18:25:00|6283.6|6277.6|6283.6|6277.6|6284.6|6278.6|6280.6|6274.6|85
1719513000000|2024-06-27 18:30:00|6282.6|6276.6|6285.6|6279.6|6286.6|6280.6|6282.6|6276.6|94
1719513300000|2024-06-27 18:35:00|6284.6|6278.6|6282.6|6276.6|6284.6|6278.6|6281.6|6275.6|79
1719513600000|2024-06-27 18:40:00|6283.6|6277.6|6280.6|6274.6|6283.6|6277.6|6280.6|6274.6|100
1719513900000|2024-06-27 18:45:00|6281.6|6275.6|6289.6|6283.6|6289.6|6283.6|6281.6|6275.6|251
1719514200000|2024-06-27 18:50:00|6290.6|6284.6|6290.6|6284.6|6291.6|6285.6|6290.6|6284.6|40
1719514500000|2024-06-27 18:55:00|6291.6|6285.6|6297.8|6279.8|6297.8|6289.6|6290.6|6279.8|188
1719514800000|2024-06-27 19:00:00|6297.7|6279.7|6296.3|6278.3|6297.9|6279.9|6295.2|6277.2|0
1719515100000|2024-06-27 19:05:00|6295.4|6277.4|6294.4|6276.4|6295.4|6277.4|6294|6276|0
1719515400000|2024-06-27 19:10:00|6294.5|6276.5|6294.8|6276.8|6295.8|6277.8|6294.5|6276.5|0
1719515700000|2024-06-27 19:15:00|6294.9|6276.9|6294.4|6276.4|6294.9|6276.9|6294.2|6276.2|0
1719516000000|2024-06-27 19:20:00|6294.3|6276.3|6294.7|6276.7|6294.8|6276.8|6293.5|6275.5|0
1719516300000|2024-06-27 19:25:00|6294.6|6276.6|6295.9|6277.9|6296|6278|6294.6|6276.6|0
1719516600000|2024-06-27 19:30:00|6296|6278|6293|6275|6296|6278|6292.3|6274.3|0
1719516900000|2024-06-27 19:35:00|6293.1|6275.1|6291.6|6273.6|6293.1|6275.1|6290.3|6272.3|0
1719517200000|2024-06-27 19:40:00|6291.7|6273.7|6291.4|6273.4|6292.7|6274.7|6291.4|6273.4|0
1719517500000|2024-06-27 19:45:00|6291.5|6273.5|6290.4|6272.4|6291.7|6273.7|6289.2|6271.2|0
1719517800000|2024-06-27 19:50:00|6290.3|6272.3|6283.6|6265.6|6290.4|6272.4|6283.6|6265.6|0
1719518100000|2024-06-27 19:55:00|6284|6266|6291.3|6273.3|6291.4|6273.4|6283.8|6265.8|0
1719518400000|2024-06-27 20:00:00|6291.5|6273.5|6292.1|6274.1|6292.5|6274.5|6290.4|6272.4|0
1719518700000|2024-06-27 20:05:00|6291.9|6273.9|6292.8|6274.8|6293.9|6275.9|6290.6|6272.6|0
1719519000000|2024-06-27 20:10:00|6293|6275|6292.2|6274.2|6293.2|6275.2|6292.1|6274.1|0
1719519300000|2024-06-27 20:15:00|6292.1|6274.1|6291.9|6273.9|6292.6|6274.6|6291.5|6273.5|0
1719519600000|2024-06-27 20:20:00|6291.7|6273.7|6292.8|6274.8|6292.8|6274.8|6291.5|6273.5|0
1719519900000|2024-06-27 20:25:00|6292.7|6274.7|6292.5|6274.5|6293|6275|6292.5|6274.5|0
1719520200000|2024-06-27 20:30:00|6292.6|6274.6|6292.5|6274.5|6292.6|6274.6|6292.5|6274.5|0
1719520500000|2024-06-27 20:35:00|6292.6|6274.6|6292.5|6274.5|6292.6|6274.6|6292.1|6274.1|0
1719520800000|2024-06-27 20:40:00|6292.4|6274.4|6291.9|6273.9|6292.5|6274.5|6291.7|6273.7|0
1719521100000|2024-06-27 20:45:00|6292.1|6274.1|6292.3|6274.3|6292.4|6274.4|6291.8|6273.8|0
1719521400000|2024-06-27 20:50:00|6292.2|6274.2|6292.1|6274.1|6292.3|6274.3|6292|6274|0
1719521700000|2024-06-27 20:55:00|6291.9|6273.9|6292.1|6274.1|6292.4|6274.4|6291.7|6273.7|0
1719522000000|2024-06-27 21:00:00|6291.7|6273.7|6291.8|6273.8|6291.8|6273.8|6291.7|6273.7|0
1719522300000|2024-06-27 21:05:00|6291.7|6273.7|6292.5|6274.5|6294.7|6276.7|6291.7|6273.7|0
1719522600000|2024-06-27 21:10:00|6292.3|6274.3|6291.7|6273.7|6292.3|6274.3|6291.6|6273.6|0
1719522900000|2024-06-27 21:15:00|6291.6|6273.6|6293.3|6275.3|6294.3|6276.3|6291.5|6273.5|0
1719523200000|2024-06-27 21:20:00|6293.2|6275.2|6293.1|6275.1|6293.2|6275.2|6292.6|6274.6|0
1719523500000|2024-06-27 21:25:00|6292.9|6274.9|6292.6|6274.6|6292.9|6274.9|6292.5|6274.5|0
1719523800000|2024-06-27 21:30:00|6292.5|6274.5|6292.3|6274.3|6292.5|6274.5|6292.1|6274.1|0
1719524100000|2024-06-27 21:35:00|6292.2|6274.2|6292.1|6274.1|6292.3|6274.3|6292.1|6274.1|0
1719524400000|2024-06-27 21:40:00|6292|6274|6292.1|6274.1|6292.1|6274.1|6292|6274|0
1719524700000|2024-06-27 21:45:00|6292|6274|6292|6274|6292|6274|6291.8|6273.8|0
1719525000000|2024-06-27 21:50:00|6291.9|6273.9|6292|6274|6292.1|6274.1|6291.9|6273.9|0
1719525300000|2024-06-27 21:55:00|6292.1|6274.1|6292.3|6274.3|6292.3|6274.3|6292.1|6274.1|0
1719525600000|2024-06-27 22:00:00|6291.4|6273.4|6289.8|6271.8|6292.1|6274.1|6289.8|6271.8|0
1719525900000|2024-06-27 22:05:00|6289.9|6271.9|6290.4|6272.4|6290.5|6272.5|6289.6|6271.6|0
1719526200000|2024-06-27 22:10:00|6290.5|6272.5|6290.6|6272.6|6290.8|6272.8|6290.4|6272.4|0
1719526500000|2024-06-27 22:15:00|6290.4|6272.4|6290.6|6272.6|6290.6|6272.6|6290.4|6272.4|0
1719526800000|2024-06-27 22:20:00|6290.7|6272.7|6291.1|6273.1|6291.1|6273.1|6290.5|6272.5|0
1719527100000|2024-06-27 22:25:00|6291.2|6273.2|6292|6274|6292.1|6274.1|6291.1|6273.1|0
1719527400000|2024-06-27 22:30:00|6292.2|6274.2|6292.4|6274.4|6292.4|6274.4|6292|6274|0
1719527700000|2024-06-27 22:35:00|6292.6|6274.6|6292.4|6274.4|6292.8|6274.8|6292.2|6274.2|0
1719528000000|2024-06-27 22:40:00|6292.5|6274.5|6292.6|6274.6|6292.6|6274.6|6292.4|6274.4|0
1719528300000|2024-06-27 22:45:00|6292.8|6274.8|6293|6275|6293.2|6275.2|6292.8|6274.8|0
1719528600000|2024-06-27 22:50:00|6292.8|6274.8|6293|6275|6293.2|6275.2|6292.8|6274.8|0
1719528900000|2024-06-27 22:55:00|6292.8|6274.8|6292.4|6274.4|6292.8|6274.8|6292.4|6274.4|0
1719529200000|2024-06-27 23:00:00|6292.6|6274.6|6293|6275|6293.1|6275.1|6292.6|6274.6|0
1719529500000|2024-06-27 23:05:00|6292.8|6274.8|6293.2|6275.2|6293.3|6275.3|6292.8|6274.8|0
1719530400000|2024-06-27 23:20:00|6293.3|6275.3|6293.7|6275.7|6293.7|6275.7|6293.3|6275.3|0
1719530700000|2024-06-27 23:25:00|6293.6|6275.6|6295.4|6277.4|6295.4|6277.4|6293.5|6275.5|0
1719531000000|2024-06-27 23:30:00|6295.2|6277.2|6295.7|6277.7|6295.7|6277.7|6295.1|6277.1|0
1719531300000|2024-06-27 23:35:00|6295.6|6277.6|6295.7|6277.7|6296|6278|6295.6|6277.6|0
1719531600000|2024-06-27 23:40:00|6295.6|6277.6|6295.7|6277.7|6295.9|6277.9|6295.5|6277.5|0
1719531900000|2024-06-27 23:45:00|6295.7|6277.7|6295.9|6277.9|6295.9|6277.9|6295.4|6277.4|0
1719532200000|2024-06-27 23:50:00|6296|6278|6296.1|6278.1|6296.1|6278.1|6295.9|6277.9|0
1719532500000|2024-06-27 23:55:00|6295.9|6277.9|6296.3|6278.3|6296.5|6278.5|6295.9|6277.9|0
1719532800000|2024-06-28 00:00:00|6297.2|6279.2|6296.6|6278.6|6297.3|6279.3|6296.5|6278.5|0
1719533100000|2024-06-28 00:05:00|6296.5|6278.5|6296.6|6278.6|6297.2|6279.2|6296.4|6278.4|0
1719533400000|2024-06-28 00:10:00|6296.7|6278.7|6296.6|6278.6|6297.3|6279.3|6296.6|6278.6|0
1719533700000|2024-06-28 00:15:00|6296.8|6278.8|6296.7|6278.7|6297|6279|6296|6278|0
1719534000000|2024-06-28 00:20:00|6296.5|6278.5|6296.6|6278.6|6296.9|6278.9|6296.5|6278.5|0
1719534300000|2024-06-28 00:25:00|6296.7|6278.7|6296.9|6278.9|6297|6279|6296.5|6278.5|0
1719534600000|2024-06-28 00:30:00|6296.8|6278.8|6296.5|6278.5|6296.9|6278.9|6296.4|6278.4|0
1719534900000|2024-06-28 00:35:00|6296.6|6278.6|6296.6|6278.6|6297|6279|6296.5|6278.5|0
1719535200000|2024-06-28 00:40:00|6296.5|6278.5|6295.7|6277.7|6296.8|6278.8|6295.7|6277.7|0
1719535500000|2024-06-28 00:45:00|6295.5|6277.5|6295.7|6277.7|6295.9|6277.9|6295.4|6277.4|0
1719535800000|2024-06-28 00:50:00|6295.8|6277.8|6294.8|6276.8|6295.9|6277.9|6294.7|6276.7|0
1719536100000|2024-06-28 00:55:00|6294.7|6276.7|6293.9|6275.9|6295.3|6277.3|6293.8|6275.8|0
1719536400000|2024-06-28 01:00:00|6293.8|6275.8|6295|6277|6295|6277|6293.5|6275.5|0
1719536700000|2024-06-28 01:05:00|6295.2|6277.2|6294.5|6276.5|6295.4|6277.4|6294.5|6276.5|0
1719537000000|2024-06-28 01:10:00|6294.4|6276.4|6289.2|6271.2|6294.6|6276.6|6289.2|6271.2|0
1719537300000|2024-06-28 01:15:00|6284.6|6278.6|6263.6|6257.6|6284.6|6278.6|6262.6|6256.6|2474
1719537600000|2024-06-28 01:20:00|6264.6|6258.6|6265.6|6259.6|6268.6|6262.6|6258.6|6252.6|1370
1719537900000|2024-06-28 01:25:00|6266.6|6260.6|6272.6|6266.6|6273.6|6267.6|6266.6|6260.6|870
1719538200000|2024-06-28 01:30:00|6279.6|6273.6|6292.6|6286.6|6307.6|6301.6|6274.6|6268.6|4434
1719538500000|2024-06-28 01:35:00|6289.6|6283.6|6306.3|6300.3|6314.3|6308.3|6286.6|6280.6|4918
1719538800000|2024-06-28 01:40:00|6307.3|6301.3|6315.3|6309.3|6324.3|6318.3|6302.3|6296.3|2929
1719539100000|2024-06-28 01:45:00|6316.3|6310.3|6320.3|6314.3|6322.3|6316.3|6307.3|6301.3|1740
1719539400000|2024-06-28 01:50:00|6321.3|6315.3|6338.3|6332.3|6341.3|6335.3|6317.3|6311.3|1642
1719539700000|2024-06-28 01:55:00|6337.3|6331.3|6356.3|6350.3|6357.3|6351.3|6336.3|6330.3|1819
1719540000000|2024-06-28 02:00:00|6357.3|6351.3|6350.3|6344.3|6359.3|6353.3|6341.3|6335.3|1472
1719540300000|2024-06-28 02:05:00|6349.3|6343.3|6366.3|6360.3|6367.3|6361.3|6345.3|6339.3|988
1719540600000|2024-06-28 02:10:00|6367.3|6361.3|6372.3|6366.3|6379.3|6373.3|6365.3|6359.3|2003
1719540900000|2024-06-28 02:15:00|6373.3|6367.3|6368.3|6362.3|6376.3|6370.3|6364.3|6358.3|1318
1719541200000|2024-06-28 02:20:00|6369.3|6363.3|6382.3|6376.3|6386.3|6380.3|6369.3|6363.3|1383
1719541500000|2024-06-28 02:25:00|6381.3|6375.3|6386.3|6380.3|6388.3|6382.3|6378.3|6372.3|1678
1719541800000|2024-06-28 02:30:00|6385.3|6379.3|6376.3|6370.3|6392.3|6386.3|6375.3|6369.3|1867
1719542100000|2024-06-28 02:35:00|6375.3|6369.3|6366.3|6360.3|6377.3|6371.3|6365.3|6359.3|916
1719542400000|2024-06-28 02:40:00|6367.3|6361.3|6368.3|6362.3|6372.3|6366.3|6364.3|6358.3|781
1719542700000|2024-06-28 02:45:00|6367.3|6361.3|6364.3|6358.3|6373.3|6367.3|6362.3|6356.3|956
1719543000000|2024-06-28 02:50:00|6365.3|6359.3|6367.3|6361.3|6370.3|6364.3|6362.3|6356.3|625
1719543300000|2024-06-28 02:55:00|6368.3|6362.3|6376.3|6370.3|6378.3|6372.3|6363.3|6357.3|898
1719543600000|2024-06-28 03:00:00|6375.3|6369.3|6352.3|6346.3|6375.3|6369.3|6352.3|6346.3|1089
1719543900000|2024-06-28 03:05:00|6351.3|6345.3|6338.3|6332.3|6352.3|6346.3|6338.3|6332.3|1211
1719544200000|2024-06-28 03:10:00|6337.3|6331.3|6344.3|6338.3|6345.3|6339.3|6335.3|6329.3|636
1719544500000|2024-06-28 03:15:00|6343.3|6337.3|6355.3|6349.3|6355.3|6349.3|6343.3|6337.3|723
1719544800000|2024-06-28 03:20:00|6354.3|6348.3|6346.3|6340.3|6357.3|6351.3|6346.3|6340.3|854
1719545100000|2024-06-28 03:25:00|6347.3|6341.3|6354.3|6348.3|6355.3|6349.3|6346.3|6340.3|476
1719545400000|2024-06-28 03:30:00|6355.3|6349.3|6358.3|6352.3|6361.3|6355.3|6351.3|6345.3|663
1719545700000|2024-06-28 03:35:00|6357.3|6351.3|6363.3|6357.3|6364.3|6358.3|6356.3|6350.3|383
1719546000000|2024-06-28 03:40:00|6364.3|6358.3|6365.3|6359.3|6365.3|6359.3|6362.3|6356.3|393
1719546300000|2024-06-28 03:45:00|6364.3|6358.3|6367.3|6361.3|6368.3|6362.3|6363.3|6357.3|422
1719546600000|2024-06-28 03:50:00|6368.3|6362.3|6368.3|6362.3|6369.3|6363.3|6366.3|6360.3|344
1719546900000|2024-06-28 03:55:00|6367.3|6361.3|6370.3|6364.3|6374.3|6368.3|6367.3|6361.3|572
1719547200000|2024-06-28 04:00:00|6379.2|6361.2|6378.7|6360.7|6379.3|6361.3|6378.7|6360.7|1
1719547500000|2024-06-28 04:05:00|6378.6|6360.6|6377.8|6359.8|6378.6|6360.6|6377.5|6359.5|0
1719547800000|2024-06-28 04:10:00|6377.9|6359.9|6377.8|6359.8|6378.4|6360.4|6377.6|6359.6|0
1719548100000|2024-06-28 04:15:00|6377.6|6359.6|6377.8|6359.8|6378|6360|6377.6|6359.6|0
1719548400000|2024-06-28 04:20:00|6377.7|6359.7|6377.6|6359.6|6377.8|6359.8|6377.5|6359.5|0
1719548700000|2024-06-28 04:25:00|6377.5|6359.5|6377.6|6359.6|6377.6|6359.6|6377.5|6359.5|0
1719549000000|2024-06-28 04:30:00|6377.5|6359.5|6377.5|6359.5|6377.5|6359.5|6377.3|6359.3|0
1719549300000|2024-06-28 04:35:00|6377.6|6359.6|6377.8|6359.8|6377.8|6359.8|6377.3|6359.3|0
1719549600000|2024-06-28 04:40:00|6377.6|6359.6|6377.4|6359.4|6377.7|6359.7|6376.9|6358.9|0
1719549900000|2024-06-28 04:45:00|6377.6|6359.6|6377.4|6359.4|6377.6|6359.6|6377.2|6359.2|0
1719550200000|2024-06-28 04:50:00|6377.5|6359.5|6376.9|6358.9|6377.5|6359.5|6376.5|6358.5|0
1719550500000|2024-06-28 04:55:00|6376.8|6358.8|6377.2|6359.2|6377.2|6359.2|6376.8|6358.8|0
1719550800000|2024-06-28 05:00:00|6370.3|6364.3|6357.3|6351.3|6370.3|6364.3|6355.3|6349.3|1304
1719551100000|2024-06-28 05:05:00|6358.3|6352.3|6357.3|6351.3|6359.3|6353.3|6353.3|6347.3|639
1719551400000|2024-06-28 05:10:00|6358.3|6352.3|6357.3|6351.3|6360.3|6354.3|6354.3|6348.3|1527
1719551700000|2024-06-28 05:15:00|6358.3|6352.3|6359.3|6353.3|6366.3|6360.3|6356.3|6350.3|498
1719552000000|2024-06-28 05:20:00|6360.3|6354.3|6364.3|6358.3|6368.3|6362.3|6358.3|6352.3|473
1719552300000|2024-06-28 05:25:00|6363.3|6357.3|6368.3|6362.3|6371.3|6365.3|6360.3|6354.3|649
1719552600000|2024-06-28 05:30:00|6369.3|6363.3|6371.3|6365.3|6375.3|6369.3|6367.3|6361.3|748
1719552900000|2024-06-28 05:35:00|6370.3|6364.3|6373.3|6367.3|6382.3|6376.3|6370.3|6364.3|731
1719553200000|2024-06-28 05:40:00|6372.3|6366.3|6367.3|6361.3|6373.3|6367.3|6364.3|6358.3|420
1719553500000|2024-06-28 05:45:00|6368.3|6362.3|6362.3|6356.3|6368.3|6362.3|6360.3|6354.3|576
1719553800000|2024-06-28 05:50:00|6361.3|6355.3|6359.3|6353.3|6362.3|6356.3|6357.3|6351.3|582
1719554100000|2024-06-28 05:55:00|6358.3|6352.3|6355.3|6349.3|6361.3|6355.3|6352.3|6346.3|769
1719554400000|2024-06-28 06:00:00|6356.3|6350.3|6353.3|6347.3|6357.3|6351.3|6351.3|6345.3|753
1719554700000|2024-06-28 06:05:00|6354.3|6348.3|6351.3|6345.3|6358.3|6352.3|6349.3|6343.3|807
1719555000000|2024-06-28 06:10:00|6350.3|6344.3|6344.3|6338.3|6351.3|6345.3|6343.3|6337.3|1005
1719555300000|2024-06-28 06:15:00|6343.3|6337.3|6338.3|6332.3|6346.3|6340.3|6338.3|6332.3|1025
1719555600000|2024-06-28 06:20:00|6339.3|6333.3|6342.3|6336.3|6344.3|6338.3|6337.3|6331.3|960
1719555900000|2024-06-28 06:25:00|6343.3|6337.3|6340.3|6334.3|6348.3|6342.3|6337.3|6331.3|1077
1719556200000|2024-06-28 06:30:00|6341.3|6335.3|6341.3|6335.3|6343.3|6337.3|6334.3|6328.3|744
1719556500000|2024-06-28 06:35:00|6342.3|6336.3|6338.3|6332.3|6343.3|6337.3|6334.3|6328.3|398
1719556800000|2024-06-28 06:40:00|6337.3|6331.3|6340.3|6334.3|6343.3|6337.3|6337.3|6331.3|558
1719557100000|2024-06-28 06:45:00|6339.3|6333.3|6350.3|6344.3|6351.3|6345.3|6338.3|6332.3|718
1719557400000|2024-06-28 06:50:00|6349.3|6343.3|6349.3|6343.3|6352.3|6346.3|6348.3|6342.3|444
1719557700000|2024-06-28 06:55:00|6350.3|6344.3|6351.3|6345.3|6351.3|6345.3|6347.3|6341.3|364
1719558000000|2024-06-28 07:00:00|6352.3|6346.3|6352.3|6346.3|6355.3|6349.3|6347.3|6341.3|755
1719558300000|2024-06-28 07:05:00|6353.3|6347.3|6353.3|6347.3|6354.3|6348.3|6350.3|6344.3|514
1719558600000|2024-06-28 07:10:00|6354.3|6348.3|6356.3|6350.3|6359.3|6353.3|6354.3|6348.3|561
1719558900000|2024-06-28 07:15:00|6357.3|6351.3|6356.3|6350.3|6358.3|6352.3|6353.3|6347.3|449
1719559200000|2024-06-28 07:20:00|6355.3|6349.3|6352.3|6346.3|6357.3|6351.3|6351.3|6345.3|470
1719559500000|2024-06-28 07:25:00|6353.3|6347.3|6358.3|6352.3|6359.3|6353.3|6353.3|6347.3|504
1719559800000|2024-06-28 07:30:00|6359.3|6353.3|6352.3|6346.3|6359.3|6353.3|6352.3|6346.3|1107
1719560100000|2024-06-28 07:35:00|6351.3|6345.3|6351.3|6345.3|6354.3|6348.3|6349.3|6343.3|663
1719560400000|2024-06-28 07:40:00|6352.3|6346.3|6350.3|6344.3|6355.3|6349.3|6350.3|6344.3|764
1719560700000|2024-06-28 07:45:00|6349.3|6343.3|6337.3|6331.3|6351.3|6345.3|6337.3|6331.3|2063
1719561000000|2024-06-28 07:50:00|6338.3|6332.3|6334.3|6328.3|6341.3|6335.3|6333.3|6327.3|2140
1719561300000|2024-06-28 07:55:00|6333.3|6327.3|6331.3|6325.3|6337.3|6331.3|6330.3|6324.3|2931
1719561600000|2024-06-28 08:00:00|6328.3|6322.3|6322.3|6316.3|6330.3|6324.3|6319.3|6313.3|2825
1719561900000|2024-06-28 08:05:00|6323.3|6317.3|6329.3|6323.3|6334.3|6328.3|6322.3|6316.3|4762
1719562200000|2024-06-28 08:10:00|6328.3|6322.3|6330.3|6324.3|6333.3|6327.3|6326.3|6320.3|2454
1719562500000|2024-06-28 08:15:00|6331.3|6325.3|6333.3|6327.3|6334.3|6328.3|6330.3|6324.3|1467
1719562800000|2024-06-28 08:20:00|6334.3|6328.3|6335.3|6329.3|6335.3|6329.3|6330.3|6324.3|1406
1719563100000|2024-06-28 08:25:00|6334.3|6328.3|6340.3|6334.3|6340.3|6334.3|6334.3|6328.3|966
1719563400000|2024-06-28 08:30:00|6345.3|6327.3|6345.2|6327.2|6346.2|6328.2|6345|6327|0
1719563700000|2024-06-28 08:35:00|6345.3|6327.3|6346.4|6328.4|6346.4|6328.4|6345.3|6327.3|3
1719564000000|2024-06-28 08:40:00|6346.5|6328.5|6346.5|6328.5|6347.8|6329.8|6346.5|6328.5|0
1719564300000|2024-06-28 08:45:00|6346.6|6328.6|6346.4|6328.4|6346.8|6328.8|6345.7|6327.7|0
1719564600000|2024-06-28 08:50:00|6346.6|6328.6|6347.2|6329.2|6347.5|6329.5|6346.5|6328.5|0
1719564900000|2024-06-28 08:55:00|6347|6329|6346.9|6328.9|6347.2|6329.2|6346.2|6328.2|0
1719565200000|2024-06-28 09:00:00|6347|6329|6347.6|6329.6|6348|6330|6346.8|6328.8|0
1719565500000|2024-06-28 09:05:00|6347.8|6329.8|6347|6329|6347.8|6329.8|6346.6|6328.6|0
1719565800000|2024-06-28 09:10:00|6346.9|6328.9|6347.1|6329.1|6347.2|6329.2|6346.5|6328.5|0
1719566100000|2024-06-28 09:15:00|6339.3|6333.3|6351.3|6345.3|6352.3|6346.3|6339.3|6333.3|404
1719566400000|2024-06-28 09:20:00|6350.3|6344.3|6348.3|6342.3|6352.3|6346.3|6348.3|6342.3|141
1719566700000|2024-06-28 09:25:00|6347.3|6341.3|6353.3|6347.3|6354.3|6348.3|6347.3|6341.3|203
1719567000000|2024-06-28 09:30:00|6354.3|6348.3|6353.3|6347.3|6356.3|6350.3|6352.3|6346.3|81
1719567300000|2024-06-28 09:35:00|6354.3|6348.3|6356.3|6350.3|6357.3|6351.3|6353.3|6347.3|62
1719567600000|2024-06-28 09:40:00|6357.3|6351.3|6356.3|6350.3|6358.3|6352.3|6356.3|6350.3|58
1719567900000|2024-06-28 09:45:00|6357.3|6351.3|6358.3|6352.3|6359.3|6353.3|6357.3|6351.3|80
1719568200000|2024-06-28 09:50:00|6357.3|6351.3|6357.3|6351.3|6359.3|6353.3|6356.3|6350.3|138
1719568500000|2024-06-28 09:55:00|6358.3|6352.3|6358.3|6352.3|6360.3|6354.3|6358.3|6352.3|122
1719568800000|2024-06-28 10:00:00|6358.8|6352.8|6356.8|6350.8|6359.3|6353.3|6353.8|6347.8|428
1719569100000|2024-06-28 10:05:00|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6356.3|6350.3|95
1719569400000|2024-06-28 10:10:00|6356.8|6350.8|6357.8|6351.8|6357.8|6351.8|6355.8|6349.8|28
1719569700000|2024-06-28 10:15:00|6357.3|6351.3|6357.8|6351.8|6358.3|6352.3|6356.8|6350.8|25
1719570000000|2024-06-28 10:20:00|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6357.8|6351.8|84
1719570300000|2024-06-28 10:25:00|6358.3|6352.3|6359.8|6353.8|6359.8|6353.8|6358.3|6352.3|18
1719570600000|2024-06-28 10:30:00|6360.3|6354.3|6359.8|6353.8|6360.8|6354.8|6359.8|6353.8|34
1719570900000|2024-06-28 10:35:00|6360.3|6354.3|6362.8|6356.8|6363.3|6357.3|6360.3|6354.3|33
1719571200000|2024-06-28 10:40:00|6362.3|6356.3|6361.8|6355.8|6362.8|6356.8|6361.8|6355.8|35
1719571500000|2024-06-28 10:45:00|6362.3|6356.3|6361.8|6355.8|6362.8|6356.8|6361.8|6355.8|64
1719571800000|2024-06-28 10:50:00|6362.8|6356.8|6361.3|6355.3|6362.8|6356.8|6360.8|6354.8|136
1719572100000|2024-06-28 10:55:00|6360.8|6354.8|6362.3|6356.3|6362.8|6356.8|6360.8|6354.8|29
1719572400000|2024-06-28 11:00:00|6361.8|6355.8|6360.3|6354.3|6361.8|6355.8|6359.8|6353.8|78
1719572700000|2024-06-28 11:05:00|6359.8|6353.8|6356.8|6350.8|6360.3|6354.3|6356.8|6350.8|109
1719573000000|2024-06-28 11:10:00|6356.3|6350.3|6354.3|6348.3|6357.8|6351.8|6353.3|6347.3|229
1719573300000|2024-06-28 11:15:00|6353.8|6347.8|6354.8|6348.8|6355.3|6349.3|6352.8|6346.8|28
1719573600000|2024-06-28 11:20:00|6354.3|6348.3|6351.8|6345.8|6354.8|6348.8|6351.8|6345.8|57
1719573900000|2024-06-28 11:25:00|6351.3|6345.3|6351.3|6345.3|6351.3|6345.3|6348.8|6342.8|78
1719574200000|2024-06-28 11:30:00|6350.8|6344.8|6348.8|6342.8|6350.8|6344.8|6348.8|6342.8|9
1719574500000|2024-06-28 11:35:00|6348.3|6342.3|6347.8|6341.8|6348.8|6342.8|6345.8|6339.8|55
1719574800000|2024-06-28 11:40:00|6348.3|6342.3|6346.8|6340.8|6348.3|6342.3|6345.8|6339.8|35
1719575100000|2024-06-28 11:45:00|6347.3|6341.3|6346.8|6340.8|6347.8|6341.8|6345.8|6339.8|11
1719575400000|2024-06-28 11:50:00|6346.3|6340.3|6348.3|6342.3|6350.8|6344.8|6346.3|6340.3|43
1719575700000|2024-06-28 11:55:00|6348.8|6342.8|6349.3|6343.3|6349.8|6343.8|6348.3|6342.3|15
1719576000000|2024-06-28 12:00:00|6349.8|6343.8|6350.8|6344.8|6352.3|6346.3|6349.8|6343.8|42
1719576300000|2024-06-28 12:05:00|6351.3|6345.3|6349.3|6343.3|6351.3|6345.3|6346.8|6340.8|42
1719576600000|2024-06-28 12:10:00|6348.8|6342.8|6345.8|6339.8|6349.3|6343.3|6345.8|6339.8|27
1719576900000|2024-06-28 12:15:00|6346.3|6340.3|6345.8|6339.8|6346.8|6340.8|6344.8|6338.8|41
1719577200000|2024-06-28 12:20:00|6345.3|6339.3|6344.3|6338.3|6345.3|6339.3|6341.8|6335.8|27
1719577500000|2024-06-28 12:25:00|6344.8|6338.8|6348.8|6342.8|6349.3|6343.3|6342.3|6336.3|69
1719577800000|2024-06-28 12:30:00|6348.3|6342.3|6348.3|6342.3|6363.8|6357.8|6337.3|6331.3|398
1719578100000|2024-06-28 12:35:00|6348.8|6342.8|6348.3|6342.3|6349.3|6343.3|6345.3|6339.3|68
1719578400000|2024-06-28 12:40:00|6347.8|6341.8|6343.3|6337.3|6347.8|6341.8|6340.3|6334.3|107
1719578700000|2024-06-28 12:45:00|6343.8|6337.8|6341.8|6335.8|6345.3|6339.3|6340.8|6334.8|47
1719579000000|2024-06-28 12:50:00|6341.3|6335.3|6343.8|6337.8|6345.8|6339.8|6340.8|6334.8|110
1719579300000|2024-06-28 12:55:00|6344.3|6338.3|6341.3|6335.3|6344.8|6338.8|6340.3|6334.3|20
1719579600000|2024-06-28 13:00:00|6341.8|6335.8|6347.3|6341.3|6348.8|6342.8|6339.8|6333.8|53
1719579900000|2024-06-28 13:05:00|6347.8|6341.8|6352.8|6346.8|6353.3|6347.3|6345.8|6339.8|40
1719580200000|2024-06-28 13:10:00|6353.3|6347.3|6354.3|6348.3|6356.3|6350.3|6351.8|6345.8|47
1719580500000|2024-06-28 13:15:00|6354.8|6348.8|6354.8|6348.8|6356.3|6350.3|6352.8|6346.8|35
1719580800000|2024-06-28 13:20:00|6353.8|6347.8|6351.3|6345.3|6354.8|6348.8|6349.8|6343.8|59
1719581100000|2024-06-28 13:25:00|6350.8|6344.8|6344.8|6338.8|6353.3|6347.3|6344.8|6338.8|207
1719581400000|2024-06-28 13:30:00|6346.8|6340.8|6325.3|6319.3|6347.8|6341.8|6319.3|6313.3|1214
1719581700000|2024-06-28 13:35:00|6325.8|6319.8|6321.3|6315.3|6330.3|6324.3|6319.8|6313.8|380
1719582000000|2024-06-28 13:40:00|6320.8|6314.8|6325.8|6319.8|6326.3|6320.3|6315.3|6309.3|287
1719582300000|2024-06-28 13:45:00|6326.3|6320.3|6320.8|6314.8|6326.8|6320.8|6318.8|6312.8|425
1719582600000|2024-06-28 13:50:00|6321.3|6315.3|6319.8|6313.8|6323.3|6317.3|6316.8|6310.8|202
1719582900000|2024-06-28 13:55:00|6319.3|6313.3|6316.3|6310.3|6322.8|6316.8|6315.3|6309.3|208
1719583200000|2024-06-28 14:00:00|6316.8|6310.8|6312.8|6306.8|6324.3|6318.3|6310.3|6304.3|706
1719583500000|2024-06-28 14:05:00|6313.3|6307.3|6306.8|6300.8|6316.8|6310.8|6305.8|6299.8|406
1719583800000|2024-06-28 14:10:00|6307.8|6301.8|6312.3|6306.3|6314.8|6308.8|6305.8|6299.8|472
1719584100000|2024-06-28 14:15:00|6312.8|6306.8|6310.8|6304.8|6314.8|6308.8|6308.8|6302.8|276
1719584400000|2024-06-28 14:20:00|6310.3|6304.3|6317.3|6311.3|6318.8|6312.8|6308.3|6302.3|116
1719584700000|2024-06-28 14:25:00|6316.8|6310.8|6326.3|6320.3|6328.3|6322.3|6316.8|6310.8|140
1719585000000|2024-06-28 14:30:00|6326.8|6320.8|6330.8|6324.8|6331.3|6325.3|6326.8|6320.8|72
1719585300000|2024-06-28 14:35:00|6331.3|6325.3|6324.8|6318.8|6331.3|6325.3|6324.8|6318.8|312
1719585600000|2024-06-28 14:40:00|6323.8|6317.8|6326.8|6320.8|6328.8|6322.8|6322.8|6316.8|209
1719585900000|2024-06-28 14:45:00|6327.3|6321.3|6332.8|6326.8|6336.8|6330.8|6327.3|6321.3|204
1719586200000|2024-06-28 14:50:00|6333.3|6327.3|6334.3|6328.3|6336.3|6330.3|6331.8|6325.8|66
1719586500000|2024-06-28 14:55:00|6334.8|6328.8|6333.8|6327.8|6336.8|6330.8|6331.8|6325.8|120
1719586800000|2024-06-28 15:00:00|6333.3|6327.3|6325.8|6319.8|6333.3|6327.3|6325.8|6319.8|158
1719587100000|2024-06-28 15:05:00|6326.3|6320.3|6321.8|6315.8|6327.3|6321.3|6321.3|6315.3|77
1719587400000|2024-06-28 15:10:00|6321.3|6315.3|6323.3|6317.3|6325.3|6319.3|6320.8|6314.8|54
1719587700000|2024-06-28 15:15:00|6322.8|6316.8|6327.3|6321.3|6328.3|6322.3|6322.8|6316.8|89
1719588000000|2024-06-28 15:20:00|6327.8|6321.8|6333.8|6327.8|6335.3|6329.3|6327.3|6321.3|54
1719588300000|2024-06-28 15:25:00|6334.3|6328.3|6332.8|6326.8|6335.3|6329.3|6331.8|6325.8|136
1719588600000|2024-06-28 15:30:00|6333.8|6327.8|6336.8|6330.8|6336.8|6330.8|6332.8|6326.8|127
1719588900000|2024-06-28 15:35:00|6337.8|6331.8|6338.8|6332.8|6338.8|6332.8|6334.8|6328.8|262
1719589200000|2024-06-28 15:40:00|6339.8|6333.8|6334.8|6328.8|6341.3|6335.3|6332.8|6326.8|333
1719589500000|2024-06-28 15:45:00|6335.3|6329.3|6329.8|6323.8|6335.3|6329.3|6329.8|6323.8|78
1719589800000|2024-06-28 15:50:00|6330.3|6324.3|6327.3|6321.3|6330.8|6324.8|6325.8|6319.8|92
1719590100000|2024-06-28 15:55:00|6327.8|6321.8|6323.3|6317.3|6327.8|6321.8|6322.8|6316.8|72
1719590400000|2024-06-28 16:00:00|6324.3|6318.3|6325.3|6319.3|6325.3|6319.3|6323.3|6317.3|13
1719590700000|2024-06-28 16:05:00|6324.3|6318.3|6313.3|6307.3|6324.3|6318.3|6313.3|6307.3|264
1719591000000|2024-06-28 16:10:00|6314.3|6308.3|6314.3|6308.3|6314.3|6308.3|6312.3|6306.3|48
1719591300000|2024-06-28 16:15:00|6315.3|6309.3|6313.3|6307.3|6315.3|6309.3|6311.3|6305.3|155
1719591600000|2024-06-28 16:20:00|6312.3|6306.3|6314.3|6308.3|6314.3|6308.3|6311.3|6305.3|121
1719591900000|2024-06-28 16:25:00|6313.3|6307.3|6312.3|6306.3|6314.3|6308.3|6312.3|6306.3|86
1719592200000|2024-06-28 16:30:00|6313.3|6307.3|6310.3|6304.3|6313.3|6307.3|6309.3|6303.3|47
1719592500000|2024-06-28 16:35:00|6311.3|6305.3|6306.3|6300.3|6311.3|6305.3|6306.3|6300.3|39
1719592800000|2024-06-28 16:40:00|6305.3|6299.3|6305.3|6299.3|6306.3|6300.3|6303.3|6297.3|88
1719593100000|2024-06-28 16:45:00|6307.3|6301.3|6309.3|6303.3|6309.3|6303.3|6306.3|6300.3|34
1719593400000|2024-06-28 16:50:00|6308.3|6302.3|6311.3|6305.3|6311.3|6305.3|6308.3|6302.3|54
1719593700000|2024-06-28 16:55:00|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|22
1719594000000|2024-06-28 17:00:00|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6309.3|6303.3|44
1719594300000|2024-06-28 17:05:00|6313.3|6307.3|6314.3|6308.3|6314.3|6308.3|6313.3|6307.3|47
1719594600000|2024-06-28 17:10:00|6313.3|6307.3|6311.3|6305.3|6313.3|6307.3|6309.3|6303.3|56
1719594900000|2024-06-28 17:15:00|6310.3|6304.3|6311.3|6305.3|6311.3|6305.3|6310.3|6304.3|40
1719595200000|2024-06-28 17:20:00|6312.3|6306.3|6312.3|6306.3|6313.3|6307.3|6312.3|6306.3|22
1719595500000|2024-06-28 17:25:00|6311.3|6305.3|6308.3|6302.3|6311.3|6305.3|6308.3|6302.3|30
1719595800000|2024-06-28 17:30:00|6307.3|6301.3|6308.3|6302.3|6310.3|6304.3|6307.3|6301.3|32
1719596100000|2024-06-28 17:35:00|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|6308.3|6302.3|38
1719596400000|2024-06-28 17:40:00|6308.3|6302.3|6306.3|6300.3|6308.3|6302.3|6306.3|6300.3|32
1719596700000|2024-06-28 17:45:00|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|37
1719597000000|2024-06-28 17:50:00|6309.3|6303.3|6306.3|6300.3|6309.3|6303.3|6306.3|6300.3|29
1719597300000|2024-06-28 17:55:00|6305.3|6299.3|6306.3|6300.3|6306.3|6300.3|6305.3|6299.3|23
1719597600000|2024-06-28 18:00:00|6305.3|6299.3|6308.3|6302.3|6308.3|6302.3|6305.3|6299.3|50
1719597900000|2024-06-28 18:05:00|6309.3|6303.3|6312.3|6306.3|6312.3|6306.3|6309.3|6303.3|49
1719598200000|2024-06-28 18:10:00|6311.3|6305.3|6314.3|6308.3|6314.3|6308.3|6310.3|6304.3|22
1719598500000|2024-06-28 18:15:00|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|30
1719598800000|2024-06-28 18:20:00|6312.3|6306.3|6310.3|6304.3|6312.3|6306.3|6308.3|6302.3|51
1719599100000|2024-06-28 18:25:00|6311.3|6305.3|6311.3|6305.3|6312.3|6306.3|6311.3|6305.3|30
1719599400000|2024-06-28 18:30:00|6310.3|6304.3|6313.3|6307.3|6313.3|6307.3|6310.3|6304.3|51
1719599700000|2024-06-28 18:35:00|6312.3|6306.3|6314.3|6308.3|6316.3|6310.3|6312.3|6306.3|51
1719600000000|2024-06-28 18:40:00|6313.3|6307.3|6314.3|6308.3|6314.3|6308.3|6313.3|6307.3|25
1719600300000|2024-06-28 18:45:00|6313.3|6307.3|6311.3|6305.3|6313.3|6307.3|6311.3|6305.3|43
1719600600000|2024-06-28 18:50:00|6312.3|6306.3|6314.3|6308.3|6317.3|6311.3|6312.3|6306.3|163
1719600900000|2024-06-28 18:55:00|6313.3|6307.3|6316.3|6298.3|6316.3|6307.3|6309.3|6298.3|188
1719601200000|2024-06-28 19:00:00|6316.2|6298.2|6313.1|6295.1|6316.3|6298.3|6312.4|6294.4|0
1719601500000|2024-06-28 19:05:00|6313|6295|6314.2|6296.2|6314.2|6296.2|6311.4|6293.4|0
1719601800000|2024-06-28 19:10:00|6314.3|6296.3|6312.9|6294.9|6314.3|6296.3|6312.7|6294.7|0
1719602100000|2024-06-28 19:15:00|6313|6295|6308.9|6290.9|6313.3|6295.3|6308.6|6290.6|0
1719602400000|2024-06-28 19:20:00|6308.8|6290.8|6310.7|6292.7|6310.9|6292.9|6308.8|6290.8|0
1719602700000|2024-06-28 19:25:00|6310.8|6292.8|6311.3|6293.3|6312.2|6294.2|6310.4|6292.4|0
1719603000000|2024-06-28 19:30:00|6311.4|6293.4|6305.9|6287.9|6311.6|6293.6|6304.3|6286.3|0
1719603300000|2024-06-28 19:35:00|6306|6288|6310.2|6292.2|6310.4|6292.4|6305.9|6287.9|0
1719603600000|2024-06-28 19:40:00|6310.1|6292.1|6314.6|6296.6|6315.6|6297.6|6310.1|6292.1|0
1719603900000|2024-06-28 19:45:00|6314.7|6296.7|6313.2|6295.2|6315|6297|6311.6|6293.6|0
1719604200000|2024-06-28 19:50:00|6312.8|6294.8|6307.9|6289.9|6313.9|6295.9|6307.8|6289.8|0
1719604500000|2024-06-28 19:55:00|6308.1|6290.1|6314|6296|6315.8|6297.8|6307.9|6289.9|0
1719604800000|2024-06-28 20:00:00|6314.2|6296.2|6316.9|6298.9|6318.2|6300.2|6313.9|6295.9|0
1719605100000|2024-06-28 20:05:00|6317.1|6299.1|6320.8|6302.8|6321|6303|6316.7|6298.7|0
1719605400000|2024-06-28 20:10:00|6321|6303|6319.7|6301.7|6321.4|6303.4|6319.2|6301.2|0
1719605700000|2024-06-28 20:15:00|6321.5|6303.5|6322.6|6304.6|6322.6|6304.6|6320.9|6302.9|0
1719606000000|2024-06-28 20:20:00|6322.8|6304.8|6322.5|6304.5|6323|6305|6322.2|6304.2|0
1719606300000|2024-06-28 20:25:00|6322.4|6304.4|6322.5|6304.5|6322.7|6304.7|6322.1|6304.1|0
1719606600000|2024-06-28 20:30:00|6322.7|6304.7|6321.2|6303.2|6322.8|6304.8|6321|6303|0
1719606900000|2024-06-28 20:35:00|6321.3|6303.3|6320.8|6302.8|6321.5|6303.5|6320.6|6302.6|0
1719607200000|2024-06-28 20:40:00|6320.7|6302.7|6322.3|6304.3|6322.3|6304.3|6320.1|6302.1|0
1719607500000|2024-06-28 20:45:00|6322.5|6304.5|6322.5|6304.5|6322.7|6304.7|6322.1|6304.1|0
1719607800000|2024-06-28 20:50:00|6322.6|6304.6|6322.1|6304.1|6322.7|6304.7|6322.1|6304.1|0
1719608100000|2024-06-28 20:55:00|6322.3|6304.3|6321.3|6303.3|6322.3|6304.3|6321|6303|0
1719608400000|2024-06-28 21:00:00|6319.7|6301.7|6319.7|6301.7|6319.7|6301.7|6319.7|6301.7|0
1719784800000|2024-06-30 22:00:00|6321.5|6303.5|6321.8|6303.8|6322.5|6304.5|6321.1|6303.1|0
1719785100000|2024-06-30 22:05:00|6322|6304|6319.7|6301.7|6322.9|6304.9|6319.7|6301.7|0
1719785400000|2024-06-30 22:10:00|6319.9|6301.9|6320.1|6302.1|6320.3|6302.3|6319.4|6301.4|0
1719785700000|2024-06-30 22:15:00|6320.2|6302.2|6321.6|6303.6|6321.7|6303.7|6320.1|6302.1|0
1719786000000|2024-06-30 22:20:00|6321.4|6303.4|6321.8|6303.8|6321.8|6303.8|6321.1|6303.1|0
1719786300000|2024-06-30 22:25:00|6321.9|6303.9|6323.9|6305.9|6324.2|6306.2|6321.8|6303.8|0
1719786600000|2024-06-30 22:30:00|6319|6301|6324.2|6306.2|6324.4|6306.4|6318.3|6300.3|0
1719786900000|2024-06-30 22:35:00|6324.3|6306.3|6323.3|6305.3|6324.4|6306.4|6323.3|6305.3|0
1719787200000|2024-06-30 22:40:00|6323.4|6305.4|6323.6|6305.6|6323.7|6305.7|6323|6305|0
1719787500000|2024-06-30 22:45:00|6323.7|6305.7|6322.5|6304.5|6323.8|6305.8|6322.5|6304.5|0
1719787800000|2024-06-30 22:50:00|6322.6|6304.6|6323|6305|6323.4|6305.4|6322.5|6304.5|0
1719788100000|2024-06-30 22:55:00|6322.9|6304.9|6322.7|6304.7|6323.2|6305.2|6322.7|6304.7|0
1719788400000|2024-06-30 23:00:00|6322.6|6304.6|6320.7|6302.7|6322.6|6304.6|6320.2|6302.2|0
1719788700000|2024-06-30 23:05:00|6320.6|6302.6|6321.7|6303.7|6321.7|6303.7|6320.4|6302.4|0
1719789000000|2024-06-30 23:10:00|6321.6|6303.6|6320.3|6302.3|6321.7|6303.7|6319.8|6301.8|0
1719789300000|2024-06-30 23:15:00|6320.2|6302.2|6318.3|6300.3|6320.5|6302.5|6317.9|6299.9|0
1719789600000|2024-06-30 23:20:00|6318.1|6300.1|6320.5|6302.5|6320.9|6302.9|6318.1|6300.1|0
1719789900000|2024-06-30 23:25:00|6320.6|6302.6|6321.2|6303.2|6321.9|6303.9|6320.6|6302.6|0
1719790200000|2024-06-30 23:30:00|6321.3|6303.3|6321.2|6303.2|6321.4|6303.4|6320.6|6302.6|0
1719790500000|2024-06-30 23:35:00|6321.3|6303.3|6321.5|6303.5|6321.7|6303.7|6321|6303|0
1719790800000|2024-06-30 23:40:00|6321.4|6303.4|6321.4|6303.4|6321.7|6303.7|6321.4|6303.4|0
1719791100000|2024-06-30 23:45:00|6321.5|6303.5|6321.3|6303.3|6321.5|6303.5|6320.8|6302.8|0
1719791400000|2024-06-30 23:50:00|6321.2|6303.2|6318.9|6300.9|6321.4|6303.4|6318.9|6300.9|0
1719791700000|2024-06-30 23:55:00|6318.8|6300.8|6318.9|6300.9|6319.3|6301.3|6318.6|6300.6|0
1719792000000|2024-07-01 00:00:00|6323.7|6305.7|6323|6305|6323.8|6305.8|6320.9|6302.9|0
1719792300000|2024-07-01 00:05:00|6322.8|6304.8|6324.1|6306.1|6324.1|6306.1|6322.8|6304.8|0
1719792600000|2024-07-01 00:10:00|6324|6306|6324.4|6306.4|6324.8|6306.8|6323.9|6305.9|0
1719792900000|2024-07-01 00:15:00|6324.6|6306.6|6327.4|6309.4|6327.5|6309.5|6324.6|6306.6|0
1719793200000|2024-07-01 00:20:00|6327.5|6309.5|6327.5|6309.5|6328.6|6310.6|6327.4|6309.4|0
1719793500000|2024-07-01 00:25:00|6327.7|6309.7|6328.7|6310.7|6329|6311|6327.6|6309.6|0
1719793800000|2024-07-01 00:30:00|6328.6|6310.6|6329.4|6311.4|6329.5|6311.5|6328.2|6310.2|0
1719794100000|2024-07-01 00:35:00|6329.2|6311.2|6329.7|6311.7|6329.8|6311.8|6328.7|6310.7|0
1719794400000|2024-07-01 00:40:00|6329.6|6311.6|6329.7|6311.7|6329.9|6311.9|6329.4|6311.4|0
1719794700000|2024-07-01 00:45:00|6329.6|6311.6|6328.5|6310.5|6329.6|6311.6|6328.1|6310.1|0
1719795000000|2024-07-01 00:50:00|6328.4|6310.4|6328.3|6310.3|6328.5|6310.5|6327.7|6309.7|0
1719795300000|2024-07-01 00:55:00|6328.4|6310.4|6330.3|6312.3|6330.3|6312.3|6328.1|6310.1|0
1719795600000|2024-07-01 01:00:00|6325.9|6307.9|6325.5|6307.5|6325.9|6307.9|6325|6307|0
1719795900000|2024-07-01 01:05:00|6325.6|6307.6|6326|6308|6326.5|6308.5|6325.6|6307.6|0
1719796200000|2024-07-01 01:10:00|6326.1|6308.1|6326.1|6308.1|6326.3|6308.3|6325.9|6307.9|0
1719796500000|2024-07-01 01:15:00|6331.2|6313.2|6331.7|6313.7|6332.1|6314.1|6331|6313|0
1719796800000|2024-07-01 01:20:00|6331.8|6313.8|6332.5|6314.5|6332.5|6314.5|6331.6|6313.6|0
1719797100000|2024-07-01 01:25:00|6332.7|6314.7|6331.8|6313.8|6332.9|6314.9|6331.7|6313.7|0
1719797400000|2024-07-01 01:30:00|6331.9|6313.9|6332.2|6314.2|6332.9|6314.9|6331.9|6313.9|0
1719797700000|2024-07-01 01:35:00|6332.3|6314.3|6332.2|6314.2|6332.9|6314.9|6331.9|6313.9|0
1719798000000|2024-07-01 01:40:00|6332|6314|6332.4|6314.4|6332.4|6314.4|6331.8|6313.8|0
1719798300000|2024-07-01 01:45:00|6327.1|6309.1|6326.2|6308.2|6327.6|6309.6|6326.2|6308.2|0
1719798600000|2024-07-01 01:50:00|6326.3|6308.3|6326.2|6308.2|6326.5|6308.5|6325.9|6307.9|0
1719798900000|2024-07-01 01:55:00|6326.1|6308.1|6327.3|6309.3|6327.3|6309.3|6326|6308|0
1719799200000|2024-07-01 02:00:00|6327.4|6309.4|6312.8|6294.8|6327.4|6309.4|6312.6|6294.6|0
1719799500000|2024-07-01 02:05:00|6312.6|6294.6|6313.2|6295.2|6313.2|6295.2|6312.4|6294.4|0
1719799800000|2024-07-01 02:10:00|6313.3|6295.3|6313|6295|6313.4|6295.4|6312.8|6294.8|0
1719800100000|2024-07-01 02:15:00|6318.5|6300.5|6308.1|6290.1|6318.5|6300.5|6307.9|6289.9|0
1719800400000|2024-07-01 02:20:00|6307.9|6289.9|6303.4|6285.4|6308|6290|6302.9|6284.9|0
1719800700000|2024-07-01 02:25:00|6303.5|6285.5|6293.5|6275.5|6304|6286|6293.3|6275.3|0
1719801000000|2024-07-01 02:30:00|6293.6|6275.6|6294.2|6276.2|6294.3|6276.3|6293.5|6275.5|0
1719801300000|2024-07-01 02:35:00|6294.1|6276.1|6294.4|6276.4|6294.4|6276.4|6294.1|6276.1|0
1719801600000|2024-07-01 02:40:00|6294.2|6276.2|6294.2|6276.2|6294.2|6276.2|6294.2|6276.2|0
1719801900000|2024-07-01 02:45:00|6294.3|6276.3|6299.2|6281.2|6299.2|6281.2|6293.8|6275.8|0
1719802200000|2024-07-01 02:50:00|6299|6281|6309|6291|6309|6291|6298.8|6280.8|0
1719802500000|2024-07-01 02:55:00|6308.8|6290.8|6308.7|6290.7|6309|6291|6308.7|6290.7|0
1719802800000|2024-07-01 03:00:00|6308.8|6290.8|6309.3|6291.3|6309.3|6291.3|6308.8|6290.8|0
1719803100000|2024-07-01 03:05:00|6309.2|6291.2|6309.5|6291.5|6309.5|6291.5|6309.1|6291.1|0
1719803400000|2024-07-01 03:10:00|6309.6|6291.6|6320|6302|6320.2|6302.2|6309.6|6291.6|0
1719803700000|2024-07-01 03:15:00|6320.1|6302.1|6319.9|6301.9|6320.3|6302.3|6319.8|6301.8|0
1719804000000|2024-07-01 03:20:00|6319.8|6301.8|6319.3|6301.3|6320.1|6302.1|6319.3|6301.3|0
1719804300000|2024-07-01 03:25:00|6319.4|6301.4|6314.4|6296.4|6319.6|6301.6|6313.9|6295.9|0
1719804600000|2024-07-01 03:30:00|6308.8|6290.8|6307.8|6289.8|6308.9|6290.9|6307.8|6289.8|0
1719804900000|2024-07-01 03:35:00|6307.9|6289.9|6308.5|6290.5|6308.6|6290.6|6307.6|6289.6|0
1719805200000|2024-07-01 03:40:00|6308.6|6290.6|6303.8|6285.8|6309.1|6291.1|6303.5|6285.5|0
1719805500000|2024-07-01 03:45:00|6303.7|6285.7|6303.9|6285.9|6304.2|6286.2|6303.6|6285.6|0
1719805800000|2024-07-01 03:50:00|6303.8|6285.8|6303.8|6285.8|6304|6286|6303.5|6285.5|0
1719806100000|2024-07-01 03:55:00|6303.9|6285.9|6303.7|6285.7|6303.9|6285.9|6303.3|6285.3|0
1719806400000|2024-07-01 04:00:00|6303.6|6285.6|6303.2|6285.2|6303.6|6285.6|6303|6285|0
1719806700000|2024-07-01 04:05:00|6303.3|6285.3|6303.1|6285.1|6303.3|6285.3|6302.8|6284.8|0
1719807000000|2024-07-01 04:10:00|6303|6285|6303.5|6285.5|6303.5|6285.5|6302.5|6284.5|0
1719807300000|2024-07-01 04:15:00|6309.1|6291.1|6309.1|6291.1|6309.3|6291.3|6308.9|6290.9|0
1719807600000|2024-07-01 04:20:00|6309|6291|6309.2|6291.2|6309.4|6291.4|6309|6291|0
1719807900000|2024-07-01 04:25:00|6309.3|6291.3|6308.8|6290.8|6309.6|6291.6|6308.8|6290.8|0
1719808200000|2024-07-01 04:30:00|6308.9|6290.9|6308.9|6290.9|6309.3|6291.3|6308.8|6290.8|0
1719808500000|2024-07-01 04:35:00|6309|6291|6308.9|6290.9|6309.1|6291.1|6308.4|6290.4|0
1719808800000|2024-07-01 04:40:00|6308.8|6290.8|6308.4|6290.4|6308.8|6290.8|6308.2|6290.2|0
1719809100000|2024-07-01 04:45:00|6308.2|6290.2|6308|6290|6308.6|6290.6|6307.5|6289.5|0
1719809400000|2024-07-01 04:50:00|6307.9|6289.9|6307.5|6289.5|6308.1|6290.1|6307.5|6289.5|0
1719809700000|2024-07-01 04:55:00|6307.6|6289.6|6308|6290|6308|6290|6307.2|6289.2|0
1719810000000|2024-07-01 05:00:00|6307.9|6289.9|6308|6290|6308|6290|6307.4|6289.4|0
1719810300000|2024-07-01 05:05:00|6308.1|6290.1|6309|6291|6309|6291|6308.1|6290.1|0
1719810600000|2024-07-01 05:10:00|6309.2|6291.2|6309.9|6291.9|6310.2|6292.2|6309|6291|0
1719810900000|2024-07-01 05:15:00|6309.8|6291.8|6310.1|6292.1|6310.3|6292.3|6309.2|6291.2|0
1719811200000|2024-07-01 05:20:00|6310.2|6292.2|6311|6293|6311.5|6293.5|6310|6292|0
1719811500000|2024-07-01 05:25:00|6311.1|6293.1|6312.3|6294.3|6312.3|6294.3|6310.7|6292.7|0
1719811800000|2024-07-01 05:30:00|6306.7|6288.7|6316.8|6298.8|6317.6|6299.6|6306.7|6288.7|0
1719812100000|2024-07-01 05:35:00|6316.7|6298.7|6317.6|6299.6|6318.1|6300.1|6316.4|6298.4|0
1719812400000|2024-07-01 05:40:00|6317.5|6299.5|6317.4|6299.4|6318|6300|6317.3|6299.3|0
1719812700000|2024-07-01 05:45:00|6323.1|6305.1|6322.5|6304.5|6323.1|6305.1|6322|6304|0
1719813000000|2024-07-01 05:50:00|6322.4|6304.4|6322.9|6304.9|6323.5|6305.5|6322.1|6304.1|0
1719813300000|2024-07-01 05:55:00|6323|6305|6323.3|6305.3|6323.5|6305.5|6322.5|6304.5|0
1719813600000|2024-07-01 06:00:00|6317.7|6299.7|6317.9|6299.9|6319.1|6301.1|6317.7|6299.7|0
1719813900000|2024-07-01 06:05:00|6318|6300|6317.1|6299.1|6318.4|6300.4|6317|6299|0
1719814200000|2024-07-01 06:10:00|6317.2|6299.2|6317.3|6299.3|6318.1|6300.1|6317.1|6299.1|0
1719814500000|2024-07-01 06:15:00|6317.2|6299.2|6318.2|6300.2|6318.3|6300.3|6317|6299|0
1719814800000|2024-07-01 06:20:00|6318.1|6300.1|6318.6|6300.6|6318.7|6300.7|6317.8|6299.8|0
1719815100000|2024-07-01 06:25:00|6318.5|6300.5|6317.8|6299.8|6319|6301|6317.6|6299.6|0
1719815400000|2024-07-01 06:30:00|6323.7|6305.7|6324.1|6306.1|6324.4|6306.4|6323.4|6305.4|0
1719815700000|2024-07-01 06:35:00|6324.2|6306.2|6323.7|6305.7|6324.3|6306.3|6323.7|6305.7|0
1719816000000|2024-07-01 06:40:00|6323.9|6305.9|6322.8|6304.8|6323.9|6305.9|6322.1|6304.1|0
1719816300000|2024-07-01 06:45:00|6323|6305|6323.7|6305.7|6323.9|6305.9|6322.5|6304.5|0
1719816600000|2024-07-01 06:50:00|6323.9|6305.9|6324.4|6306.4|6325.1|6307.1|6323.5|6305.5|0
1719816900000|2024-07-01 06:55:00|6324.5|6306.5|6323.1|6305.1|6324.8|6306.8|6323.1|6305.1|0
1719817200000|2024-07-01 07:00:00|6323.4|6305.4|6324.9|6306.9|6325.4|6307.4|6323.4|6305.4|0
1719817500000|2024-07-01 07:05:00|6324.8|6306.8|6324.7|6306.7|6325.4|6307.4|6322.9|6304.9|0
1719817800000|2024-07-01 07:10:00|6324.8|6306.8|6324.8|6306.8|6325.4|6307.4|6324|6306|0
1719818100000|2024-07-01 07:15:00|6325|6307|6322.5|6304.5|6325|6307|6322.5|6304.5|0
1719818400000|2024-07-01 07:20:00|6322.6|6304.6|6321.9|6303.9|6323.5|6305.5|6321.8|6303.8|0
1719818700000|2024-07-01 07:25:00|6322|6304|6319.9|6301.9|6322.1|6304.1|6319.9|6301.9|0
1719819000000|2024-07-01 07:30:00|6314|6296|6314|6296|6315.3|6297.3|6313.5|6295.5|0
1719819300000|2024-07-01 07:35:00|6313.8|6295.8|6312|6294|6314|6296|6311.8|6293.8|0
1719819600000|2024-07-01 07:40:00|6311.9|6293.9|6311|6293|6312|6294|6310.3|6292.3|0
1719819900000|2024-07-01 07:45:00|6316.6|6298.6|6317.2|6299.2|6319.1|6301.1|6316.3|6298.3|0
1719820200000|2024-07-01 07:50:00|6317.3|6299.3|6315.2|6297.2|6317.3|6299.3|6314.4|6296.4|0
1719820500000|2024-07-01 07:55:00|6314.8|6296.8|6315.8|6297.8|6315.8|6297.8|6312.2|6294.2|0
1719820800000|2024-07-01 08:00:00|6315.9|6297.9|6317.9|6299.9|6319.6|6301.6|6315.6|6297.6|0
1719821100000|2024-07-01 08:05:00|6318|6300|6321.1|6303.1|6321.3|6303.3|6317.9|6299.9|0
1719821400000|2024-07-01 08:10:00|6321.3|6303.3|6319.3|6301.3|6321.4|6303.4|6318.6|6300.6|0
1719821700000|2024-07-01 08:15:00|6310.6|6292.6|6312.4|6294.4|6312.6|6294.6|6310.3|6292.3|0
1719822000000|2024-07-01 08:20:00|6312.6|6294.6|6311.3|6293.3|6312.9|6294.9|6311.2|6293.2|0
1719822300000|2024-07-01 08:25:00|6311.4|6293.4|6312.4|6294.4|6312.5|6294.5|6311.3|6293.3|0
1719822600000|2024-07-01 08:30:00|6312.5|6294.5|6311.2|6293.2|6314.1|6296.1|6311.1|6293.1|0
1719822900000|2024-07-01 08:35:00|6311.1|6293.1|6306.6|6288.6|6311.2|6293.2|6306.6|6288.6|0
1719823200000|2024-07-01 08:40:00|6306.4|6288.4|6306|6288|6306.6|6288.6|6304.6|6286.6|0
1719823500000|2024-07-01 08:45:00|6314.2|6296.2|6315|6297|6316.9|6298.9|6313.9|6295.9|0
1719823800000|2024-07-01 08:50:00|6314.9|6296.9|6314.9|6296.9|6316.2|6298.2|6314.7|6296.7|0
1719824100000|2024-07-01 08:55:00|6314.7|6296.7|6313.7|6295.7|6315.6|6297.6|6313.7|6295.7|0
1719824400000|2024-07-01 09:00:00|6313.9|6295.9|6312.9|6294.9|6314|6296|6312.5|6294.5|0
1719824700000|2024-07-01 09:05:00|6313|6295|6312.1|6294.1|6314|6296|6311.4|6293.4|0
1719825000000|2024-07-01 09:10:00|6311.9|6293.9|6310.8|6292.8|6312.3|6294.3|6310.1|6292.1|0
1719825300000|2024-07-01 09:15:00|6303|6285|6303.9|6285.9|6304.9|6286.9|6302.4|6284.4|0
1719825600000|2024-07-01 09:20:00|6303.8|6285.8|6302.9|6284.9|6304.2|6286.2|6302.8|6284.8|0
1719825900000|2024-07-01 09:25:00|6302.8|6284.8|6302.9|6284.9|6304|6286|6301.9|6283.9|0
1719826200000|2024-07-01 09:30:00|6302.8|6284.8|6305.5|6287.5|6305.5|6287.5|6302.6|6284.6|0
1719826500000|2024-07-01 09:35:00|6305.4|6287.4|6306.9|6288.9|6307.3|6289.3|6304.8|6286.8|0
1719826800000|2024-07-01 09:40:00|6306.8|6288.8|6305.4|6287.4|6306.8|6288.8|6305|6287|0
1719827100000|2024-07-01 09:45:00|6313.2|6295.2|6313.1|6295.1|6313.4|6295.4|6311.5|6293.5|0
1719827400000|2024-07-01 09:50:00|6313|6295|6314.6|6296.6|6314.6|6296.6|6312.9|6294.9|0
1719827700000|2024-07-01 09:55:00|6314.7|6296.7|6315|6297|6315.7|6297.7|6314.2|6296.2|0
1719828000000|2024-07-01 10:00:00|6314.9|6296.9|6316.5|6298.5|6316.7|6298.7|6314.7|6296.7|0
1719828300000|2024-07-01 10:05:00|6316.3|6298.3|6316.5|6298.5|6316.9|6298.9|6315.6|6297.6|0
1719828600000|2024-07-01 10:10:00|6316.4|6298.4|6316.3|6298.3|6316.8|6298.8|6315.9|6297.9|0
1719828900000|2024-07-01 10:15:00|6308.2|6290.2|6307|6289|6308.6|6290.6|6306.9|6288.9|0
1719829200000|2024-07-01 10:20:00|6306.9|6288.9|6308.1|6290.1|6308.7|6290.7|6306.3|6288.3|0
1719829500000|2024-07-01 10:25:00|6308|6290|6307.5|6289.5|6308|6290|6306.6|6288.6|0
1719829800000|2024-07-01 10:30:00|6307.4|6289.4|6306.5|6288.5|6307.5|6289.5|6306.5|6288.5|0
1719830100000|2024-07-01 10:35:00|6306.3|6288.3|6306.5|6288.5|6307|6289|6305.9|6287.9|0
1719830400000|2024-07-01 10:40:00|6306.4|6288.4|6307.8|6289.8|6308.1|6290.1|6306.1|6288.1|0
1719830700000|2024-07-01 10:45:00|6307.7|6289.7|6308.4|6290.4|6308.5|6290.5|6307.5|6289.5|0
1719831000000|2024-07-01 10:50:00|6308.6|6290.6|6309.7|6291.7|6309.8|6291.8|6308.4|6290.4|0
1719831300000|2024-07-01 10:55:00|6309.6|6291.6|6309.5|6291.5|6310.1|6292.1|6309.2|6291.2|0
1719831600000|2024-07-01 11:00:00|6309.3|6291.3|6309|6291|6310.1|6292.1|6308.9|6290.9|0
1719831900000|2024-07-01 11:05:00|6308.9|6290.9|6309.6|6291.6|6310.5|6292.5|6308.7|6290.7|0
1719832200000|2024-07-01 11:10:00|6309.7|6291.7|6310.6|6292.6|6311.1|6293.1|6309.5|6291.5|0
1719832500000|2024-07-01 11:15:00|6310.7|6292.7|6311.7|6293.7|6311.8|6293.8|6310.7|6292.7|0
1719832800000|2024-07-01 11:20:00|6311.6|6293.6|6311.4|6293.4|6311.7|6293.7|6310.6|6292.6|0
1719833100000|2024-07-01 11:25:00|6311.5|6293.5|6310.6|6292.6|6311.6|6293.6|6310.6|6292.6|0
1719833400000|2024-07-01 11:30:00|6310.8|6292.8|6311.6|6293.6|6311.8|6293.8|6310.5|6292.5|0
1719833700000|2024-07-01 11:35:00|6311.5|6293.5|6312.6|6294.6|6312.9|6294.9|6311.3|6293.3|0
1719834000000|2024-07-01 11:40:00|6312.4|6294.4|6311.7|6293.7|6312.8|6294.8|6311|6293|0
1719834300000|2024-07-01 11:45:00|6311.6|6293.6|6311.6|6293.6|6312|6294|6311.2|6293.2|0
1719834600000|2024-07-01 11:50:00|6311.5|6293.5|6311.8|6293.8|6312.6|6294.6|6311.4|6293.4|0
1719834900000|2024-07-01 11:55:00|6311.9|6293.9|6312.7|6294.7|6313|6295|6311.8|6293.8|0
1719835200000|2024-07-01 12:00:00|6312.6|6294.6|6313.5|6295.5|6313.6|6295.6|6312.3|6294.3|0
1719835500000|2024-07-01 12:05:00|6313.6|6295.6|6312.6|6294.6|6314.7|6296.7|6312.6|6294.6|0
1719835800000|2024-07-01 12:10:00|6312.7|6294.7|6312.1|6294.1|6312.8|6294.8|6311.6|6293.6|0
1719836100000|2024-07-01 12:15:00|6311.9|6293.9|6312.5|6294.5|6312.7|6294.7|6311.7|6293.7|0
1719836400000|2024-07-01 12:20:00|6312.6|6294.6|6313.9|6295.9|6314.2|6296.2|6312.2|6294.2|0
1719836700000|2024-07-01 12:25:00|6313.8|6295.8|6312.8|6294.8|6314.1|6296.1|6312.6|6294.6|0
1719837000000|2024-07-01 12:30:00|6312.6|6294.6|6312.9|6294.9|6313.4|6295.4|6312.2|6294.2|0
1719837300000|2024-07-01 12:35:00|6312.8|6294.8|6310.7|6292.7|6313.5|6295.5|6310.6|6292.6|0
1719837600000|2024-07-01 12:40:00|6310.6|6292.6|6310.6|6292.6|6311.1|6293.1|6309.6|6291.6|0
1719837900000|2024-07-01 12:45:00|6310.5|6292.5|6311|6293|6312|6294|6310.4|6292.4|0
1719838200000|2024-07-01 12:50:00|6310.9|6292.9|6312.6|6294.6|6312.8|6294.8|6310.8|6292.8|0
1719838500000|2024-07-01 12:55:00|6312.4|6294.4|6312.4|6294.4|6313.6|6295.6|6312.3|6294.3|0
1719838800000|2024-07-01 13:00:00|6312.6|6294.6|6313.3|6295.3|6314|6296|6312.4|6294.4|0
1719839100000|2024-07-01 13:05:00|6313.4|6295.4|6311|6293|6313.4|6295.4|6310.9|6292.9|0
1719839400000|2024-07-01 13:10:00|6311.2|6293.2|6309.8|6291.8|6311.4|6293.4|6309.8|6291.8|0
1719839700000|2024-07-01 13:15:00|6309.7|6291.7|6310.4|6292.4|6310.6|6292.6|6308.5|6290.5|0
1719840000000|2024-07-01 13:20:00|6310.5|6292.5|6310.9|6292.9|6311.8|6293.8|6310.4|6292.4|0
1719840300000|2024-07-01 13:25:00|6310.8|6292.8|6314.8|6296.8|6314.9|6296.9|6310.3|6292.3|0
1719840600000|2024-07-01 13:30:00|6322.7|6304.7|6315.7|6297.7|6330.1|6312.1|6314.8|6296.8|0
1719840900000|2024-07-01 13:35:00|6315.8|6297.8|6326.9|6308.9|6329.9|6311.9|6314.8|6296.8|0
1719841200000|2024-07-01 13:40:00|6326.8|6308.8|6321.9|6303.9|6328.8|6310.8|6319.4|6301.4|0
1719841500000|2024-07-01 13:45:00|6320.2|6302.2|6313.5|6295.5|6325.4|6307.4|6312.9|6294.9|0
1719841800000|2024-07-01 13:50:00|6313.6|6295.6|6315.2|6297.2|6320.8|6302.8|6312.1|6294.1|0
1719842100000|2024-07-01 13:55:00|6315.3|6297.3|6314.1|6296.1|6317.2|6299.2|6309.6|6291.6|0
1719842400000|2024-07-01 14:00:00|6314.8|6296.8|6316.2|6298.2|6322.4|6304.4|6314.2|6296.2|0
1719842700000|2024-07-01 14:05:00|6316.3|6298.3|6311.6|6293.6|6316.6|6298.6|6308.1|6290.1|0
1719843000000|2024-07-01 14:10:00|6311.5|6293.5|6295.4|6277.4|6311.6|6293.6|6295.2|6277.2|0
1719843300000|2024-07-01 14:15:00|6295.3|6277.3|6300.6|6282.6|6300.9|6282.9|6293.3|6275.3|0
1719843600000|2024-07-01 14:20:00|6300.7|6282.7|6297.1|6279.1|6300.8|6282.8|6292.8|6274.8|0
1719843900000|2024-07-01 14:25:00|6297.2|6279.2|6300.7|6282.7|6303.6|6285.6|6297.1|6279.1|0
1719844200000|2024-07-01 14:30:00|6300.8|6282.8|6295.8|6277.8|6300.9|6282.9|6295.8|6277.8|0
1719844500000|2024-07-01 14:35:00|6295.7|6277.7|6293.5|6275.5|6297.6|6279.6|6292.9|6274.9|0
1719844800000|2024-07-01 14:40:00|6293.4|6275.4|6295.4|6277.4|6295.5|6277.5|6290.1|6272.1|0
1719845100000|2024-07-01 14:45:00|6295.3|6277.3|6292.6|6274.6|6295.5|6277.5|6292|6274|0
1719845400000|2024-07-01 14:50:00|6292.7|6274.7|6294.8|6276.8|6295.5|6277.5|6292.6|6274.6|0
1719845700000|2024-07-01 14:55:00|6294.9|6276.9|6300.4|6282.4|6301.7|6283.7|6294.4|6276.4|0
1719846000000|2024-07-01 15:00:00|6300.3|6282.3|6299.4|6281.4|6300.5|6282.5|6296.9|6278.9|0
1719846300000|2024-07-01 15:05:00|6299.5|6281.5|6301.4|6283.4|6301.5|6283.5|6297.2|6279.2|0
1719846600000|2024-07-01 15:10:00|6301.5|6283.5|6301.5|6283.5|6304.2|6286.2|6301.2|6283.2|0
1719846900000|2024-07-01 15:15:00|6301.6|6283.6|6303|6285|6303.1|6285.1|6299.6|6281.6|0
1719847200000|2024-07-01 15:20:00|6303.1|6285.1|6303.5|6285.5|6303.5|6285.5|6301.4|6283.4|0
1719847500000|2024-07-01 15:25:00|6303.6|6285.6|6305.6|6287.6|6308.9|6290.9|6303.6|6285.6|0
1719847800000|2024-07-01 15:30:00|6305.5|6287.5|6302.8|6284.8|6305.6|6287.6|6301.8|6283.8|0
1719848100000|2024-07-01 15:35:00|6302.7|6284.7|6297|6279|6303|6285|6295.7|6277.7|0
1719848400000|2024-07-01 15:40:00|6296.9|6278.9|6294.9|6276.9|6298.5|6280.5|6294.7|6276.7|0
1719848700000|2024-07-01 15:45:00|6295|6277|6299.1|6281.1|6299.3|6281.3|6295|6277|0
1719849000000|2024-07-01 15:50:00|6299|6281|6299.5|6281.5|6301|6283|6299|6281|0
1719849300000|2024-07-01 15:55:00|6299.6|6281.6|6304.3|6286.3|6304.3|6286.3|6298.9|6280.9|0
1719849600000|2024-07-01 16:00:00|6304.2|6286.2|6301.8|6283.8|6304.2|6286.2|6301.5|6283.5|0
1719849900000|2024-07-01 16:05:00|6301.7|6283.7|6311.2|6293.2|6311.2|6293.2|6301|6283|0
1719850200000|2024-07-01 16:10:00|6311.3|6293.3|6308|6290|6311.3|6293.3|6307.5|6289.5|0
1719850500000|2024-07-01 16:15:00|6307.9|6289.9|6308.1|6290.1|6308.3|6290.3|6305.9|6287.9|0
1719850800000|2024-07-01 16:20:00|6308.2|6290.2|6306.3|6288.3|6308.4|6290.4|6306.2|6288.2|0
1719851100000|2024-07-01 16:25:00|6306.2|6288.2|6310.3|6292.3|6310.3|6292.3|6306.2|6288.2|0
1719851400000|2024-07-01 16:30:00|6310.2|6292.2|6308.1|6290.1|6310.3|6292.3|6308.1|6290.1|0
1719851700000|2024-07-01 16:35:00|6308.2|6290.2|6310.2|6292.2|6310.2|6292.2|6308.1|6290.1|0
1719852000000|2024-07-01 16:40:00|6310.3|6292.3|6311.2|6293.2|6312.1|6294.1|6310|6292|0
1719852300000|2024-07-01 16:45:00|6311.1|6293.1|6303|6285|6311.3|6293.3|6302.1|6284.1|0
1719852600000|2024-07-01 16:50:00|6302.1|6284.1|6304.6|6286.6|6304.9|6286.9|6300.2|6282.2|0
1719852900000|2024-07-01 16:55:00|6304.7|6286.7|6302.1|6284.1|6304.8|6286.8|6301.8|6283.8|0
1719853200000|2024-07-01 17:00:00|6302|6284|6299.8|6281.8|6302.9|6284.9|6298.8|6280.8|0
1719853500000|2024-07-01 17:05:00|6299.9|6281.9|6300.9|6282.9|6301.3|6283.3|6299.8|6281.8|0
1719853800000|2024-07-01 17:10:00|6300.8|6282.8|6301.1|6283.1|6302.4|6284.4|6300.8|6282.8|0
1719854100000|2024-07-01 17:15:00|6301.2|6283.2|6303.2|6285.2|6303.2|6285.2|6301.1|6283.1|0
1719854400000|2024-07-01 17:20:00|6303.1|6285.1|6300.7|6282.7|6303.2|6285.2|6300.4|6282.4|0
1719854700000|2024-07-01 17:25:00|6300.8|6282.8|6303|6285|6303.4|6285.4|6300.8|6282.8|0
1719855000000|2024-07-01 17:30:00|6302.9|6284.9|6300.3|6282.3|6303|6285|6300.1|6282.1|0
1719855300000|2024-07-01 17:35:00|6300.2|6282.2|6301.3|6283.3|6301.3|6283.3|6298.5|6280.5|0
1719855600000|2024-07-01 17:40:00|6301.2|6283.2|6300.6|6282.6|6301.6|6283.6|6299.5|6281.5|0
1719855900000|2024-07-01 17:45:00|6300.5|6282.5|6300.2|6282.2|6301.3|6283.3|6300.1|6282.1|0
1719856200000|2024-07-01 17:50:00|6300.1|6282.1|6301.2|6283.2|6301.4|6283.4|6299.2|6281.2|0
1719856500000|2024-07-01 17:55:00|6301.1|6283.1|6301|6283|6301.2|6283.2|6300.8|6282.8|0
1719856800000|2024-07-01 18:00:00|6300.9|6282.9|6300.8|6282.8|6301|6283|6300.3|6282.3|0
1719857100000|2024-07-01 18:05:00|6300.9|6282.9|6303|6285|6303.2|6285.2|6300.9|6282.9|0
1719857400000|2024-07-01 18:10:00|6302.9|6284.9|6305.4|6287.4|6305.6|6287.6|6302.8|6284.8|0
1719857700000|2024-07-01 18:15:00|6305.5|6287.5|6305.9|6287.9|6306|6288|6305.5|6287.5|0
1719858000000|2024-07-01 18:20:00|6305.8|6287.8|6300.9|6282.9|6305.8|6287.8|6300.8|6282.8|0
1719858300000|2024-07-01 18:25:00|6300|6282|6295.6|6277.6|6300.1|6282.1|6295.5|6277.5|0
1719858600000|2024-07-01 18:30:00|6295.5|6277.5|6297.4|6279.4|6297.4|6279.4|6294.9|6276.9|0
1719858900000|2024-07-01 18:35:00|6297.3|6279.3|6300.1|6282.1|6300.2|6282.2|6297.1|6279.1|0
1719859200000|2024-07-01 18:40:00|6300|6282|6301.1|6283.1|6301.8|6283.8|6299.9|6281.9|0
1719859500000|2024-07-01 18:45:00|6301|6283|6300.6|6282.6|6301.2|6283.2|6299.5|6281.5|0
1719859800000|2024-07-01 18:50:00|6300.7|6282.7|6300.9|6282.9|6301|6283|6299.5|6281.5|0
1719860100000|2024-07-01 18:55:00|6302.7|6284.7|6300.7|6282.7|6302.7|6284.7|6299.8|6281.8|0
1719860400000|2024-07-01 19:00:00|6300.6|6282.6|6297.1|6279.1|6300.6|6282.6|6296.9|6278.9|0
1719860700000|2024-07-01 19:05:00|6297.2|6279.2|6299.4|6281.4|6299.6|6281.6|6297.2|6279.2|0
1719861000000|2024-07-01 19:10:00|6299.5|6281.5|6297.7|6279.7|6299.6|6281.6|6297.6|6279.6|0
1719861300000|2024-07-01 19:15:00|6297.6|6279.6|6297.4|6279.4|6297.6|6279.6|6297.3|6279.3|0
1719861600000|2024-07-01 19:20:00|6297.5|6279.5|6294.4|6276.4|6297.5|6279.5|6294.3|6276.3|0
1719861900000|2024-07-01 19:25:00|6294.3|6276.3|6292.8|6274.8|6294.3|6276.3|6290.4|6272.4|0
1719862200000|2024-07-01 19:30:00|6285.2|6267.2|6287.9|6269.9|6288|6270|6285.1|6267.1|0
1719862500000|2024-07-01 19:35:00|6288|6270|6285.9|6267.9|6289|6271|6285.7|6267.7|0
1719862800000|2024-07-01 19:40:00|6286|6268|6286.8|6268.8|6288|6270|6285.7|6267.7|0
1719863100000|2024-07-01 19:45:00|6294.6|6276.6|6296.5|6278.5|6296.8|6278.8|6294.4|6276.4|0
1719863400000|2024-07-01 19:50:00|6296.7|6278.7|6299.7|6281.7|6299.7|6281.7|6296.7|6278.7|0
1719863700000|2024-07-01 19:55:00|6299.6|6281.6|6297.3|6279.3|6300.3|6282.3|6296.4|6278.4|0
1719864000000|2024-07-01 20:00:00|6297.2|6279.2|6297.4|6279.4|6298.1|6280.1|6295.9|6277.9|0
1719864300000|2024-07-01 20:05:00|6297.5|6279.5|6297.2|6279.2|6297.9|6279.9|6296.6|6278.6|0
1719864600000|2024-07-01 20:10:00|6297.4|6279.4|6295.9|6277.9|6297.4|6279.4|6295.9|6277.9|0
1719864900000|2024-07-01 20:15:00|6287.3|6269.3|6287.5|6269.5|6287.7|6269.7|6286.8|6268.8|0
1719865200000|2024-07-01 20:20:00|6287.7|6269.7|6287.5|6269.5|6287.9|6269.9|6287.4|6269.4|0
1719865500000|2024-07-01 20:25:00|6287.6|6269.6|6287.5|6269.5|6287.7|6269.7|6287.3|6269.3|0
1719865800000|2024-07-01 20:30:00|6287.4|6269.4|6287.5|6269.5|6287.5|6269.5|6287.1|6269.1|0
1719866100000|2024-07-01 20:35:00|6287.4|6269.4|6287.5|6269.5|6287.5|6269.5|6287.1|6269.1|0
1719866400000|2024-07-01 20:40:00|6287.4|6269.4|6287.3|6269.3|6287.5|6269.5|6287.3|6269.3|0
1719866700000|2024-07-01 20:45:00|6295.9|6277.9|6296.3|6278.3|6296.6|6278.6|6295.7|6277.7|0
1719867000000|2024-07-01 20:50:00|6296.1|6278.1|6296.3|6278.3|6296.5|6278.5|6296.1|6278.1|0
1719867300000|2024-07-01 20:55:00|6296.1|6278.1|6295.9|6277.9|6296.5|6278.5|6295.9|6277.9|0
1719867600000|2024-07-01 21:00:00|6296.1|6278.1|6296.1|6278.1|6296.2|6278.2|6295.7|6277.7|0
1719867900000|2024-07-01 21:05:00|6296|6278|6295.8|6277.8|6296.1|6278.1|6295.7|6277.7|0
1719868200000|2024-07-01 21:10:00|6295.7|6277.7|6295.7|6277.7|6295.8|6277.8|6295.7|6277.7|0
1719868500000|2024-07-01 21:15:00|6295.8|6277.8|6305.9|6287.9|6306|6288|6295.8|6277.8|0
1719868800000|2024-07-01 21:20:00|6306.2|6288.2|6305.9|6287.9|6306.2|6288.2|6305.9|6287.9|0
1719869100000|2024-07-01 21:25:00|6305.8|6287.8|6305.8|6287.8|6306|6288|6305.8|6287.8|0
1719869400000|2024-07-01 21:30:00|6305.9|6287.9|6306|6288|6306|6288|6305.8|6287.8|0
1719869700000|2024-07-01 21:35:00|6305.8|6287.8|6305.8|6287.8|6305.8|6287.8|6305.8|6287.8|0
1719870000000|2024-07-01 21:40:00|6305.9|6287.9|6305.9|6287.9|6305.9|6287.9|6305.9|6287.9|0
1719870300000|2024-07-01 21:45:00|6305.8|6287.8|6306|6288|6306|6288|6305.8|6287.8|0
1719870600000|2024-07-01 21:50:00|6306.3|6288.3|6306.4|6288.4|6306.7|6288.7|6306.2|6288.2|0
1719870900000|2024-07-01 21:55:00|6306.3|6288.3|6306.5|6288.5|6306.6|6288.6|6306.3|6288.3|0
1719871200000|2024-07-01 22:00:00|6307|6289|6307.8|6289.8|6307.8|6289.8|6305.8|6287.8|0
1719871500000|2024-07-01 22:05:00|6307.9|6289.9|6307.8|6289.8|6308.1|6290.1|6307.4|6289.4|0
1719871800000|2024-07-01 22:10:00|6307.6|6289.6|6307.4|6289.4|6307.6|6289.6|6307.2|6289.2|0
1719872100000|2024-07-01 22:15:00|6298.5|6280.5|6297.9|6279.9|6298.8|6280.8|6297.7|6279.7|0
1719872400000|2024-07-01 22:20:00|6297.8|6279.8|6297.9|6279.9|6297.9|6279.9|6297.7|6279.7|0
1719872700000|2024-07-01 22:25:00|6297.8|6279.8|6297.5|6279.5|6297.9|6279.9|6297.3|6279.3|0
1719873000000|2024-07-01 22:30:00|6297.3|6279.3|6297.3|6279.3|6297.5|6279.5|6297.1|6279.1|0
1719873300000|2024-07-01 22:35:00|6297.4|6279.4|6297.1|6279.1|6297.5|6279.5|6297.1|6279.1|0
1719873600000|2024-07-01 22:40:00|6297|6279|6297.5|6279.5|6297.5|6279.5|6296.9|6278.9|0
1719873900000|2024-07-01 22:45:00|6297.4|6279.4|6297.1|6279.1|6297.5|6279.5|6297.1|6279.1|0
1719874200000|2024-07-01 22:50:00|6297|6279|6295.8|6277.8|6297|6279|6295.6|6277.6|0
1719874500000|2024-07-01 22:55:00|6296|6278|6295.8|6277.8|6296|6278|6295.6|6277.6|0
1719874800000|2024-07-01 23:00:00|6304.8|6286.8|6304.4|6286.4|6305|6287|6304.2|6286.2|0
1719875100000|2024-07-01 23:05:00|6304.3|6286.3|6304.4|6286.4|6304.6|6286.6|6304.2|6286.2|0
1719875400000|2024-07-01 23:10:00|6304.2|6286.2|6303.1|6285.1|6304.2|6286.2|6302.9|6284.9|0
1719875700000|2024-07-01 23:15:00|6303.3|6285.3|6304.2|6286.2|6304.2|6286.2|6303.1|6285.1|0
1719876000000|2024-07-01 23:20:00|6304.3|6286.3|6304.2|6286.2|6304.6|6286.6|6304|6286|0
1719876300000|2024-07-01 23:25:00|6304.4|6286.4|6304|6286|6304.4|6286.4|6304|6286|0
1719876600000|2024-07-01 23:30:00|6303.9|6285.9|6303.9|6285.9|6303.9|6285.9|6303.1|6285.1|0
1719876900000|2024-07-01 23:35:00|6303.8|6285.8|6302.4|6284.4|6303.9|6285.9|6302.4|6284.4|0
1719877200000|2024-07-01 23:40:00|6302.5|6284.5|6302.9|6284.9|6302.9|6284.9|6302.5|6284.5|0
1719877500000|2024-07-01 23:45:00|6303.1|6285.1|6302.9|6284.9|6303.1|6285.1|6302.6|6284.6|0
1719877800000|2024-07-01 23:50:00|6303.1|6285.1|6303.7|6285.7|6303.8|6285.8|6302.9|6284.9|0
1719878100000|2024-07-01 23:55:00|6303.5|6285.5|6303.7|6285.7|6303.7|6285.7|6303.5|6285.5|0
1719878400000|2024-07-02 00:00:00|6295.1|6277.1|6295.3|6277.3|6295.6|6277.6|6294.9|6276.9|0
1719878700000|2024-07-02 00:05:00|6295.2|6277.2|6294.5|6276.5|6295.3|6277.3|6294.5|6276.5|0
1719879000000|2024-07-02 00:10:00|6294.4|6276.4|6294.6|6276.6|6295.1|6277.1|6294|6276|0
1719879300000|2024-07-02 00:15:00|6303.2|6285.2|6300.4|6282.4|6303.5|6285.5|6299.3|6281.3|0
1719879600000|2024-07-02 00:20:00|6300.3|6282.3|6300.3|6282.3|6300.9|6282.9|6298.9|6280.9|0
1719879900000|2024-07-02 00:25:00|6300.1|6282.1|6299.9|6281.9|6300.5|6282.5|6299.7|6281.7|0
1719880200000|2024-07-02 00:30:00|6299.8|6281.8|6298.8|6280.8|6300.2|6282.2|6298.8|6280.8|0
1719880500000|2024-07-02 00:35:00|6298.9|6280.9|6298.9|6280.9|6299.5|6281.5|6298.8|6280.8|0
1719880800000|2024-07-02 00:40:00|6299|6281|6298.9|6280.9|6299.4|6281.4|6297.6|6279.6|0
1719881100000|2024-07-02 00:45:00|6298.8|6280.8|6305|6287|6305.2|6287.2|6298.7|6280.7|0
1719881400000|2024-07-02 00:50:00|6305.2|6287.2|6304.4|6286.4|6305.2|6287.2|6303.5|6285.5|0
1719881700000|2024-07-02 00:55:00|6304.6|6286.6|6305.3|6287.3|6305.6|6287.6|6304.3|6286.3|0
1719882000000|2024-07-02 01:00:00|6305.4|6287.4|6305|6287|6305.6|6287.6|6304.6|6286.6|0
1719882300000|2024-07-02 01:05:00|6305.1|6287.1|6320.2|6302.2|6320.2|6302.2|6304.4|6286.4|0
1719882600000|2024-07-02 01:10:00|6320|6302|6320.2|6302.2|6320.6|6302.6|6319.6|6301.6|0
1719882900000|2024-07-02 01:15:00|6320|6302|6318.3|6312.3|6331.3|6325.3|6288.3|6282.3|4294
1719883200000|2024-07-02 01:20:00|6319.3|6313.3|6312.3|6306.3|6326.3|6320.3|6307.3|6301.3|1966
1719883500000|2024-07-02 01:25:00|6311.3|6305.3|6313.3|6307.3|6314.3|6308.3|6308.3|6302.3|1070
1719883800000|2024-07-02 01:30:00|6315.3|6309.3|6368.3|6362.3|6368.3|6362.3|6314.3|6308.3|5127
1719884100000|2024-07-02 01:35:00|6366.3|6360.3|6383.3|6377.3|6385.3|6379.3|6356.3|6350.3|2992
1719884400000|2024-07-02 01:40:00|6382.3|6376.3|6383.3|6377.3|6398.3|6392.3|6379.3|6373.3|2551
1719884700000|2024-07-02 01:45:00|6384.3|6378.3|6421.3|6415.3|6426.3|6420.3|6384.3|6378.3|3709
1719885000000|2024-07-02 01:50:00|6420.3|6414.3|6419.3|6413.3|6423.3|6417.3|6405.3|6399.3|3047
1719885300000|2024-07-02 01:55:00|6420.3|6414.3|6431.3|6425.3|6434.3|6428.3|6418.3|6412.3|2581
1719885600000|2024-07-02 02:00:00|6429.3|6423.3|6436.3|6430.3|6442.3|6436.3|6428.3|6422.3|2794
1719885900000|2024-07-02 02:05:00|6435.3|6429.3|6446.3|6440.3|6450.3|6444.3|6433.3|6427.3|1771
1719886200000|2024-07-02 02:10:00|6448.3|6442.3|6459.1|6453.1|6460.1|6454.1|6436.3|6430.3|2085
1719886500000|2024-07-02 02:15:00|6458.1|6452.1|6454.1|6448.1|6460.1|6454.1|6447.1|6441.1|1202
1719886800000|2024-07-02 02:20:00|6455.1|6449.1|6443.1|6437.1|6458.1|6452.1|6442.1|6436.1|1140
1719887100000|2024-07-02 02:25:00|6444.1|6438.1|6437.1|6431.1|6446.1|6440.1|6436.1|6430.1|1268
1719887400000|2024-07-02 02:30:00|6436.1|6430.1|6425.1|6419.1|6438.1|6432.1|6425.1|6419.1|1457
1719887700000|2024-07-02 02:35:00|6426.1|6420.1|6422.1|6416.1|6426.1|6420.1|6414.1|6408.1|1306
1719888000000|2024-07-02 02:40:00|6423.1|6417.1|6412.1|6406.1|6426.1|6420.1|6403.1|6397.1|1205
1719888300000|2024-07-02 02:45:00|6411.1|6405.1|6409.1|6403.1|6412.1|6406.1|6403.1|6397.1|796
1719888600000|2024-07-02 02:50:00|6406.1|6400.1|6401.1|6395.1|6411.1|6405.1|6397.1|6391.1|719
1719888900000|2024-07-02 02:55:00|6400.1|6394.1|6407.1|6401.1|6407.1|6401.1|6399.1|6393.1|693
1719889200000|2024-07-02 03:00:00|6406.1|6400.1|6411.1|6405.1|6417.1|6411.1|6405.1|6399.1|849
1719889500000|2024-07-02 03:05:00|6410.1|6404.1|6384.1|6378.1|6411.1|6405.1|6384.1|6378.1|1197
1719889800000|2024-07-02 03:10:00|6385.1|6379.1|6389.1|6383.1|6392.1|6386.1|6382.1|6376.1|1016
1719890100000|2024-07-02 03:15:00|6388.1|6382.1|6387.1|6381.1|6392.1|6386.1|6386.1|6380.1|643
1719890400000|2024-07-02 03:20:00|6386.1|6380.1|6381.1|6375.1|6387.1|6381.1|6373.1|6367.1|1454
1719890700000|2024-07-02 03:25:00|6382.1|6376.1|6389.1|6383.1|6389.1|6383.1|6382.1|6376.1|640
1719891000000|2024-07-02 03:30:00|6390.1|6384.1|6394.1|6388.1|6397.1|6391.1|6389.1|6383.1|503
1719891300000|2024-07-02 03:35:00|6395.1|6389.1|6402.1|6396.1|6403.1|6397.1|6394.1|6388.1|310
1719891600000|2024-07-02 03:40:00|6403.1|6397.1|6401.1|6395.1|6406.1|6400.1|6398.1|6392.1|499
1719891900000|2024-07-02 03:45:00|6402.1|6396.1|6402.1|6396.1|6402.1|6396.1|6398.1|6392.1|220
1719892200000|2024-07-02 03:50:00|6403.1|6397.1|6400.1|6394.1|6403.1|6397.1|6399.1|6393.1|306
1719892500000|2024-07-02 03:55:00|6399.1|6393.1|6398.1|6392.1|6402.1|6396.1|6397.1|6391.1|376
1719892800000|2024-07-02 04:00:00|6405.3|6387.3|6405.5|6387.5|6405.7|6387.7|6405.3|6387.3|0
1719893100000|2024-07-02 04:05:00|6405.4|6387.4|6405.3|6387.3|6405.6|6387.6|6404.8|6386.8|0
1719893400000|2024-07-02 04:10:00|6405.4|6387.4|6405.6|6387.6|6405.8|6387.8|6405.1|6387.1|0
1719893700000|2024-07-02 04:15:00|6405.4|6387.4|6405.9|6387.9|6405.9|6387.9|6405.4|6387.4|0
1719894000000|2024-07-02 04:20:00|6406.1|6388.1|6405.9|6387.9|6406.3|6388.3|6405.9|6387.9|0
1719894300000|2024-07-02 04:25:00|6406.1|6388.1|6406.3|6388.3|6406.4|6388.4|6405.9|6387.9|0
1719894600000|2024-07-02 04:30:00|6406.4|6388.4|6406.8|6388.8|6407|6389|6406.3|6388.3|0
1719894900000|2024-07-02 04:35:00|6407|6389|6406.6|6388.6|6407|6389|6406.5|6388.5|0
1719895200000|2024-07-02 04:40:00|6406.7|6388.7|6406.1|6388.1|6406.8|6388.8|6406.1|6388.1|0
1719895500000|2024-07-02 04:45:00|6405.9|6387.9|6406.1|6388.1|6406.3|6388.3|6405.7|6387.7|0
1719895800000|2024-07-02 04:50:00|6405.9|6387.9|6406.1|6388.1|6406.1|6388.1|6405.9|6387.9|0
1719896100000|2024-07-02 04:55:00|6406.3|6388.3|6406.1|6388.1|6406.3|6388.3|6405.9|6387.9|0
1719896400000|2024-07-02 05:00:00|6406.3|6388.3|6392.1|6386.1|6406.3|6393.1|6387.1|6381.1|1372
1719896700000|2024-07-02 05:05:00|6391.1|6385.1|6388.1|6382.1|6392.1|6386.1|6383.1|6377.1|561
1719897000000|2024-07-02 05:10:00|6389.1|6383.1|6394.1|6388.1|6397.1|6391.1|6386.1|6380.1|533
1719897300000|2024-07-02 05:15:00|6395.1|6389.1|6385.1|6379.1|6397.1|6391.1|6385.1|6379.1|813
1719897600000|2024-07-02 05:20:00|6386.1|6380.1|6386.1|6380.1|6387.1|6381.1|6381.1|6375.1|749
1719897900000|2024-07-02 05:25:00|6388.1|6382.1|6390.1|6384.1|6393.1|6387.1|6388.1|6382.1|466
1719898200000|2024-07-02 05:30:00|6389.1|6383.1|6390.1|6384.1|6391.1|6385.1|6385.1|6379.1|477
1719898500000|2024-07-02 05:35:00|6391.1|6385.1|6390.1|6384.1|6393.1|6387.1|6388.1|6382.1|530
1719898800000|2024-07-02 05:40:00|6391.1|6385.1|6402.1|6396.1|6402.1|6396.1|6391.1|6385.1|574
1719899100000|2024-07-02 05:45:00|6403.1|6397.1|6401.1|6395.1|6403.1|6397.1|6398.1|6392.1|330
1719899400000|2024-07-02 05:50:00|6402.1|6396.1|6406.1|6400.1|6409.1|6403.1|6402.1|6396.1|576
1719899700000|2024-07-02 05:55:00|6405.1|6399.1|6399.1|6393.1|6405.1|6399.1|6398.1|6392.1|626
1719900000000|2024-07-02 06:00:00|6400.1|6394.1|6406.1|6400.1|6414.1|6408.1|6400.1|6394.1|957
1719900300000|2024-07-02 06:05:00|6407.1|6401.1|6394.1|6388.1|6409.1|6403.1|6394.1|6388.1|683
1719900600000|2024-07-02 06:10:00|6393.1|6387.1|6391.1|6385.1|6395.1|6389.1|6391.1|6385.1|530
1719900900000|2024-07-02 06:15:00|6392.1|6386.1|6372.1|6366.1|6392.1|6386.1|6371.1|6365.1|1646
1719901200000|2024-07-02 06:20:00|6373.1|6367.1|6375.1|6369.1|6377.1|6371.1|6372.1|6366.1|815
1719901500000|2024-07-02 06:25:00|6376.1|6370.1|6377.1|6371.1|6378.1|6372.1|6375.1|6369.1|788
1719901800000|2024-07-02 06:30:00|6378.1|6372.1|6366.1|6360.1|6378.1|6372.1|6365.1|6359.1|966
1719902100000|2024-07-02 06:35:00|6365.1|6359.1|6371.1|6365.1|6372.1|6366.1|6364.1|6358.1|730
1719902400000|2024-07-02 06:40:00|6370.1|6364.1|6374.1|6368.1|6375.1|6369.1|6369.1|6363.1|637
1719902700000|2024-07-02 06:45:00|6375.1|6369.1|6376.1|6370.1|6378.1|6372.1|6375.1|6369.1|412
1719903000000|2024-07-02 06:50:00|6377.1|6371.1|6381.1|6375.1|6381.1|6375.1|6375.1|6369.1|1254
1719903300000|2024-07-02 06:55:00|6380.1|6374.1|6384.1|6378.1|6384.1|6378.1|6380.1|6374.1|627
1719903600000|2024-07-02 07:00:00|6383.1|6377.1|6383.1|6377.1|6384.1|6378.1|6378.1|6372.1|717
1719903900000|2024-07-02 07:05:00|6384.1|6378.1|6386.1|6380.1|6387.1|6381.1|6377.1|6371.1|606
1719904200000|2024-07-02 07:10:00|6387.1|6381.1|6394.1|6388.1|6396.1|6390.1|6387.1|6381.1|502
1719904500000|2024-07-02 07:15:00|6395.1|6389.1|6394.1|6388.1|6396.1|6390.1|6393.1|6387.1|81
1719904800000|2024-07-02 07:20:00|6392.1|6386.1|6386.1|6380.1|6394.1|6388.1|6385.1|6379.1|455
1719905100000|2024-07-02 07:25:00|6387.1|6381.1|6383.1|6377.1|6389.1|6383.1|6381.1|6375.1|1013
1719905400000|2024-07-02 07:30:00|6384.1|6378.1|6380.1|6374.1|6384.1|6378.1|6380.1|6374.1|910
1719905700000|2024-07-02 07:35:00|6382.1|6376.1|6373.1|6367.1|6383.1|6377.1|6373.1|6367.1|907
1719906000000|2024-07-02 07:40:00|6374.1|6368.1|6375.1|6369.1|6378.1|6372.1|6373.1|6367.1|855
1719906300000|2024-07-02 07:45:00|6376.1|6370.1|6375.1|6369.1|6376.1|6370.1|6372.1|6366.1|927
1719906600000|2024-07-02 07:50:00|6374.1|6368.1|6377.1|6371.1|6380.1|6374.1|6373.1|6367.1|854
1719906900000|2024-07-02 07:55:00|6378.1|6372.1|6380.1|6374.1|6381.1|6375.1|6376.1|6370.1|1336
1719907200000|2024-07-02 08:00:00|6368|6362|6362|6356|6368|6362|6359|6353|2017
1719907500000|2024-07-02 08:05:00|6361|6355|6358|6352|6370|6364|6358|6352|2686
1719907800000|2024-07-02 08:10:00|6359|6353|6363|6357|6365|6359|6359|6353|3141
1719908100000|2024-07-02 08:15:00|6362|6356|6364|6358|6365|6359|6360|6354|1200
1719908400000|2024-07-02 08:20:00|6363|6357|6370|6364|6370|6364|6363|6357|1542
1719908700000|2024-07-02 08:25:00|6369|6363|6374|6368|6375|6369|6369|6363|1343
1719909000000|2024-07-02 08:30:00|6379.6|6361.6|6381.6|6363.6|6381.6|6363.6|6378|6360|94
1719909300000|2024-07-02 08:35:00|6381.4|6363.4|6380.1|6362.1|6381.7|6363.7|6379.8|6361.8|51
1719909600000|2024-07-02 08:40:00|6380|6362|6379.5|6361.5|6380.8|6362.8|6379.2|6361.2|0
1719909900000|2024-07-02 08:45:00|6379.4|6361.4|6380.4|6362.4|6381.1|6363.1|6379.4|6361.4|0
1719910200000|2024-07-02 08:50:00|6380.3|6362.3|6382|6364|6382.8|6364.8|6379.7|6361.7|0
1719910500000|2024-07-02 08:55:00|6381.8|6363.8|6382.4|6364.4|6382.8|6364.8|6381.7|6363.7|0
1719910800000|2024-07-02 09:00:00|6382.5|6364.5|6382.8|6364.8|6383.1|6365.1|6381.5|6363.5|0
1719911100000|2024-07-02 09:05:00|6382.9|6364.9|6383.8|6365.8|6383.8|6365.8|6381.6|6363.6|0
1719911400000|2024-07-02 09:10:00|6383.9|6365.9|6382.4|6364.4|6383.9|6365.9|6381.7|6363.7|0
1719911700000|2024-07-02 09:15:00|6376|6370|6379|6373|6385|6379|6375|6369|786
1719912000000|2024-07-02 09:20:00|6381|6375|6381|6375|6384|6378|6380|6374|226
1719912300000|2024-07-02 09:25:00|6382|6376|6382|6376|6382|6376|6380|6374|157
1719912600000|2024-07-02 09:30:00|6383|6377|6378|6372|6384|6378|6378|6372|162
1719912900000|2024-07-02 09:35:00|6377|6371|6377|6371|6379|6373|6376|6370|156
1719913200000|2024-07-02 09:40:00|6376|6370|6377|6371|6378|6372|6376|6370|217
1719913500000|2024-07-02 09:45:00|6376|6370|6379|6373|6380|6374|6376|6370|109
1719913800000|2024-07-02 09:50:00|6378|6372|6379|6373|6379|6373|6377|6371|64
1719914100000|2024-07-02 09:55:00|6380|6374|6380|6374|6381|6375|6379|6373|27
1719914400000|2024-07-02 10:00:00|6379.5|6373.5|6380|6374|6382.5|6376.5|6379.5|6373.5|33
1719914700000|2024-07-02 10:05:00|6379.5|6373.5|6379.5|6373.5|6380|6374|6377.5|6371.5|74
1719915000000|2024-07-02 10:10:00|6380|6374|6382.5|6376.5|6382.5|6376.5|6379.5|6373.5|76
1719915300000|2024-07-02 10:15:00|6382|6376|6382.5|6376.5|6382.5|6376.5|6381.5|6375.5|45
1719915600000|2024-07-02 10:20:00|6381.5|6375.5|6382.5|6376.5|6382.5|6376.5|6381.5|6375.5|37
1719915900000|2024-07-02 10:25:00|6383|6377|6386.5|6380.5|6387.5|6381.5|6382.5|6376.5|116
1719916200000|2024-07-02 10:30:00|6386|6380|6381.5|6375.5|6386|6380|6379.5|6373.5|49
1719916500000|2024-07-02 10:35:00|6382|6376|6378|6372|6383.5|6377.5|6377.5|6371.5|58
1719916800000|2024-07-02 10:40:00|6378.5|6372.5|6383.5|6377.5|6384.5|6378.5|6378.5|6372.5|35
1719917100000|2024-07-02 10:45:00|6384|6378|6379.5|6373.5|6384.5|6378.5|6378.5|6372.5|36
1719917400000|2024-07-02 10:50:00|6380|6374|6380.5|6374.5|6381|6375|6377.5|6371.5|74
1719917700000|2024-07-02 10:55:00|6379.5|6373.5|6378.5|6372.5|6379.5|6373.5|6377.5|6371.5|76
1719918000000|2024-07-02 11:00:00|6378|6372|6375.5|6369.5|6378.5|6372.5|6375.5|6369.5|74
1719918300000|2024-07-02 11:05:00|6374.5|6368.5|6373.5|6367.5|6374.5|6368.5|6372.5|6366.5|96
1719918600000|2024-07-02 11:10:00|6374|6368|6371|6365|6374.5|6368.5|6370.5|6364.5|33
1719918900000|2024-07-02 11:15:00|6371.5|6365.5|6370.5|6364.5|6372.5|6366.5|6370.5|6364.5|38
1719919200000|2024-07-02 11:20:00|6369.5|6363.5|6371.5|6365.5|6372.5|6366.5|6369.5|6363.5|48
1719919500000|2024-07-02 11:25:00|6372|6366|6373.5|6367.5|6375.5|6369.5|6371.5|6365.5|45
1719919800000|2024-07-02 11:30:00|6374|6368|6378.5|6372.5|6379.5|6373.5|6374|6368|32
1719920100000|2024-07-02 11:35:00|6379|6373|6380.5|6374.5|6382.5|6376.5|6378.5|6372.5|40
1719920400000|2024-07-02 11:40:00|6381|6375|6380.5|6374.5|6382.5|6376.5|6379.5|6373.5|21
1719920700000|2024-07-02 11:45:00|6381|6375|6381.5|6375.5|6383.5|6377.5|6381|6375|24
1719921000000|2024-07-02 11:50:00|6381|6375|6376.5|6370.5|6381.5|6375.5|6376.5|6370.5|48
1719921300000|2024-07-02 11:55:00|6376|6370|6378.5|6372.5|6379.5|6373.5|6375.5|6369.5|67
1719921600000|2024-07-02 12:00:00|6379|6373|6380.5|6374.5|6381.5|6375.5|6376.5|6370.5|57
1719921900000|2024-07-02 12:05:00|6381.5|6375.5|6380.5|6374.5|6381.5|6375.5|6379.5|6373.5|79
1719922200000|2024-07-02 12:10:00|6381.5|6375.5|6378.5|6372.5|6381.5|6375.5|6377.5|6371.5|85
1719922500000|2024-07-02 12:15:00|6378|6372|6381|6375|6382.5|6376.5|6376.5|6370.5|116
1719922800000|2024-07-02 12:20:00|6380.5|6374.5|6381.5|6375.5|6382|6376|6378.5|6372.5|55
1719923100000|2024-07-02 12:25:00|6381|6375|6380.5|6374.5|6382.5|6376.5|6379.5|6373.5|48
1719923400000|2024-07-02 12:30:00|6380|6374|6381|6375|6383|6377|6378.5|6372.5|68
1719923700000|2024-07-02 12:35:00|6381.5|6375.5|6375|6369|6381.5|6375.5|6374.5|6368.5|79
1719924000000|2024-07-02 12:40:00|6375.5|6369.5|6373.5|6367.5|6377.5|6371.5|6373.5|6367.5|43
1719924300000|2024-07-02 12:45:00|6374|6368|6375.5|6369.5|6378|6372|6374|6368|28
1719924600000|2024-07-02 12:50:00|6376|6370|6379.5|6373.5|6380.5|6374.5|6376|6370|96
1719924900000|2024-07-02 12:55:00|6380|6374|6380.5|6374.5|6381.5|6375.5|6378.5|6372.5|44
1719925200000|2024-07-02 13:00:00|6379.5|6373.5|6383.5|6377.5|6384.5|6378.5|6379.5|6373.5|101
1719925500000|2024-07-02 13:05:00|6382.5|6376.5|6387.5|6381.5|6387.5|6381.5|6382|6376|72
1719925800000|2024-07-02 13:10:00|6388.5|6382.5|6395.5|6389.5|6395.5|6389.5|6387.5|6381.5|241
1719926100000|2024-07-02 13:15:00|6395|6389|6393|6387|6395|6389|6390.5|6384.5|67
1719926400000|2024-07-02 13:20:00|6393.5|6387.5|6392.5|6386.5|6395.5|6389.5|6392.5|6386.5|50
1719926700000|2024-07-02 13:25:00|6392|6386|6381|6375|6392.5|6386.5|6381|6375|71
1719927000000|2024-07-02 13:30:00|6381.5|6375.5|6382.5|6376.5|6383|6377|6368|6362|696
1719927300000|2024-07-02 13:35:00|6382|6376|6385.5|6379.5|6389.5|6383.5|6379.5|6373.5|587
1719927600000|2024-07-02 13:40:00|6386.5|6380.5|6386.5|6380.5|6394.5|6388.5|6384.5|6378.5|338
1719927900000|2024-07-02 13:45:00|6385.5|6379.5|6383.5|6377.5|6387|6381|6380.5|6374.5|203
1719928200000|2024-07-02 13:50:00|6384|6378|6397.5|6391.5|6398.5|6392.5|6381|6375|433
1719928500000|2024-07-02 13:55:00|6398.5|6392.5|6396|6390|6399.5|6393.5|6387.5|6381.5|260
1719928800000|2024-07-02 14:00:00|6401|6395|6396.5|6390.5|6401|6395|6387|6381|408
1719929100000|2024-07-02 14:05:00|6396|6390|6391.5|6385.5|6398.5|6392.5|6389.5|6383.5|161
1719929400000|2024-07-02 14:10:00|6391|6385|6389|6383|6391|6385|6386|6380|189
1719929700000|2024-07-02 14:15:00|6388.5|6382.5|6389.5|6383.5|6391.5|6385.5|6387|6381|89
1719930000000|2024-07-02 14:20:00|6390.5|6384.5|6378.5|6372.5|6392.5|6386.5|6378.5|6372.5|117
1719930300000|2024-07-02 14:25:00|6379|6373|6381.5|6375.5|6382.5|6376.5|6376.5|6370.5|142
1719930600000|2024-07-02 14:30:00|6382|6376|6387.5|6381.5|6387.5|6381.5|6380.5|6374.5|132
1719930900000|2024-07-02 14:35:00|6387|6381|6382|6376|6387.5|6381.5|6381.5|6375.5|43
1719931200000|2024-07-02 14:40:00|6382.5|6376.5|6373.5|6367.5|6383|6377|6372.5|6366.5|153
1719931500000|2024-07-02 14:45:00|6373|6367|6378.5|6372.5|6379.5|6373.5|6373|6367|68
1719931800000|2024-07-02 14:50:00|6379|6373|6382.5|6376.5|6383.5|6377.5|6378.5|6372.5|77
1719932100000|2024-07-02 14:55:00|6383.5|6377.5|6385|6379|6386.5|6380.5|6382.5|6376.5|99
1719932400000|2024-07-02 15:00:00|6384.5|6378.5|6388.5|6382.5|6389.5|6383.5|6384.5|6378.5|102
1719932700000|2024-07-02 15:05:00|6389|6383|6391.5|6385.5|6393.5|6387.5|6388.5|6382.5|82
1719933000000|2024-07-02 15:10:00|6392|6386|6391.5|6385.5|6394.5|6388.5|6390.5|6384.5|107
1719933300000|2024-07-02 15:15:00|6392|6386|6401.5|6395.5|6404.5|6398.5|6391.5|6385.5|495
1719933600000|2024-07-02 15:20:00|6401|6395|6404.5|6398.5|6407.5|6401.5|6399.5|6393.5|416
1719933900000|2024-07-02 15:25:00|6404|6398|6400.5|6394.5|6404.5|6398.5|6399.5|6393.5|443
1719934200000|2024-07-02 15:30:00|6401|6395|6395|6389|6401.5|6395.5|6394.5|6388.5|240
1719934500000|2024-07-02 15:35:00|6395.5|6389.5|6390.5|6384.5|6396.5|6390.5|6389.5|6383.5|322
1719934800000|2024-07-02 15:40:00|6390|6384|6386.5|6380.5|6390.5|6384.5|6385.5|6379.5|178
1719935100000|2024-07-02 15:45:00|6387.5|6381.5|6387.5|6381.5|6390|6384|6386.5|6380.5|54
1719935400000|2024-07-02 15:50:00|6388|6382|6387.5|6381.5|6388.5|6382.5|6387|6381|18
1719935700000|2024-07-02 15:55:00|6387|6381|6391|6385|6391|6385|6385.5|6379.5|70
1719936000000|2024-07-02 16:00:00|6390|6384|6387|6381|6390|6384|6386|6380|69
1719936300000|2024-07-02 16:05:00|6385|6379|6386|6380|6386|6380|6384|6378|24
1719936600000|2024-07-02 16:10:00|6385|6379|6388|6382|6388|6382|6384|6378|24
1719936900000|2024-07-02 16:15:00|6387|6381|6390|6384|6390|6384|6387|6381|12
1719937200000|2024-07-02 16:20:00|6388|6382|6391|6385|6391|6385|6388|6382|46
1719937500000|2024-07-02 16:25:00|6390|6384|6389|6383|6393|6387|6389|6383|388
1719937800000|2024-07-02 16:30:00|6388|6382|6390|6384|6390|6384|6386|6380|132
1719938100000|2024-07-02 16:35:00|6389|6383|6392|6386|6393|6387|6389|6383|108
1719938400000|2024-07-02 16:40:00|6391|6385|6390|6384|6392|6386|6389|6383|55
1719938700000|2024-07-02 16:45:00|6391|6385|6389|6383|6391|6385|6388|6382|69
1719939000000|2024-07-02 16:50:00|6390|6384|6391|6385|6391|6385|6390|6384|40
1719939300000|2024-07-02 16:55:00|6392|6386|6389|6383|6392|6386|6389|6383|100
1719939600000|2024-07-02 17:00:00|6390|6384|6390|6384|6390|6384|6389|6383|66
1719939900000|2024-07-02 17:05:00|6389|6383|6393|6387|6394|6388|6389|6383|78
1719940200000|2024-07-02 17:10:00|6394|6388|6392|6386|6394|6388|6391|6385|36
1719940500000|2024-07-02 17:15:00|6393|6387|6393|6387|6394|6388|6391|6385|74
1719940800000|2024-07-02 17:20:00|6392|6386|6392|6386|6394|6388|6390|6384|47
1719941100000|2024-07-02 17:25:00|6391|6385|6391|6385|6392|6386|6391|6385|16
1719941400000|2024-07-02 17:30:00|6393|6387|6392|6386|6393|6387|6390|6384|35
1719941700000|2024-07-02 17:35:00|6393|6387|6397|6391|6397|6391|6393|6387|27
1719942000000|2024-07-02 17:40:00|6398|6392|6398|6392|6398|6392|6397|6391|18
1719942300000|2024-07-02 17:45:00|6397|6391|6398|6392|6398|6392|6396|6390|38
1719942600000|2024-07-02 17:50:00|6399|6393|6400|6394|6403|6397|6399|6393|44
1719942900000|2024-07-02 17:55:00|6401|6395|6402|6396|6403|6397|6400|6394|31
1719943200000|2024-07-02 18:00:00|6401|6395|6402|6396|6403|6397|6400|6394|15
1719943500000|2024-07-02 18:05:00|6401|6395|6402|6396|6403|6397|6400|6394|64
1719943800000|2024-07-02 18:10:00|6403|6397|6405|6399|6407|6401|6403|6397|103
1719944100000|2024-07-02 18:15:00|6404|6398|6403|6397|6405|6399|6403|6397|33
1719944400000|2024-07-02 18:20:00|6402|6396|6403|6397|6403|6397|6402|6396|46
1719944700000|2024-07-02 18:25:00|6402|6396|6402|6396|6403|6397|6402|6396|19
1719945000000|2024-07-02 18:30:00|6403|6397|6402|6396|6403|6397|6401|6395|45
1719945300000|2024-07-02 18:35:00|6403|6397|6403|6397|6404|6398|6402|6396|67
1719945600000|2024-07-02 18:40:00|6404|6398|6407|6401|6407|6401|6403|6397|79
1719945900000|2024-07-02 18:45:00|6406|6400|6408|6402|6409|6403|6406|6400|132
1719946200000|2024-07-02 18:50:00|6409|6403|6407|6401|6409|6403|6406|6400|67
1719946500000|2024-07-02 18:55:00|6408|6402|6411.8|6393.8|6411.8|6403|6406|6393.8|147
1719946800000|2024-07-02 19:00:00|6411.7|6393.7|6412.6|6394.6|6412.9|6394.9|6411|6393|0
1719947100000|2024-07-02 19:05:00|6412.7|6394.7|6414.5|6396.5|6414.6|6396.6|6412.5|6394.5|0
1719947400000|2024-07-02 19:10:00|6414.6|6396.6|6414.7|6396.7|6414.8|6396.8|6414.4|6396.4|0
1719947700000|2024-07-02 19:15:00|6414.6|6396.6|6414.7|6396.7|6415.6|6397.6|6414.3|6396.3|0
1719948000000|2024-07-02 19:20:00|6414.8|6396.8|6414.9|6396.9|6415.8|6397.8|6414.7|6396.7|0
1719948300000|2024-07-02 19:25:00|6414.8|6396.8|6418.5|6400.5|6418.7|6400.7|6414.8|6396.8|0
1719948600000|2024-07-02 19:30:00|6418.4|6400.4|6418.8|6400.8|6419.8|6401.8|6418.3|6400.3|0
1719948900000|2024-07-02 19:35:00|6418.7|6400.7|6418.6|6400.6|6419|6401|6418.6|6400.6|0
1719949200000|2024-07-02 19:40:00|6418.5|6400.5|6418.8|6400.8|6418.9|6400.9|6416.1|6398.1|0
1719949500000|2024-07-02 19:45:00|6418.7|6400.7|6417.5|6399.5|6419.9|6401.9|6417.4|6399.4|0
1719949800000|2024-07-02 19:50:00|6417.4|6399.4|6421|6403|6422|6404|6417.4|6399.4|0
1719950100000|2024-07-02 19:55:00|6420.9|6402.9|6421.3|6403.3|6423.1|6405.1|6418.3|6400.3|0
1719950400000|2024-07-02 20:00:00|6421.4|6403.4|6417.2|6399.2|6421.4|6403.4|6416.9|6398.9|0
1719950700000|2024-07-02 20:05:00|6417.4|6399.4|6416.1|6398.1|6417.6|6399.6|6416.1|6398.1|0
1719951000000|2024-07-02 20:10:00|6416|6398|6418.2|6400.2|6418.9|6400.9|6416|6398|0
1719951300000|2024-07-02 20:15:00|6417.8|6399.8|6417.2|6399.2|6418|6400|6417|6399|0
1719951600000|2024-07-02 20:20:00|6417.4|6399.4|6417.2|6399.2|6417.6|6399.6|6416.9|6398.9|0
1719951900000|2024-07-02 20:25:00|6417.3|6399.3|6416.9|6398.9|6417.4|6399.4|6416.9|6398.9|0
1719952200000|2024-07-02 20:30:00|6418.2|6400.2|6418|6400|6418.2|6400.2|6418|6400|0
1719952500000|2024-07-02 20:35:00|6418.2|6400.2|6417|6399|6418.2|6400.2|6416.4|6398.4|0
1719952800000|2024-07-02 20:40:00|6416.8|6398.8|6416.4|6398.4|6417|6399|6416.2|6398.2|0
1719953100000|2024-07-02 20:45:00|6415.2|6397.2|6415.2|6397.2|6415.5|6397.5|6414.8|6396.8|0
1719953400000|2024-07-02 20:50:00|6415.1|6397.1|6415.4|6397.4|6415.4|6397.4|6414.8|6396.8|0
1719953700000|2024-07-02 20:55:00|6415.5|6397.5|6416.5|6398.5|6416.5|6398.5|6415.5|6397.5|0
1719954000000|2024-07-02 21:00:00|6416.4|6398.4|6416|6398|6416.4|6398.4|6416|6398|0
1719954600000|2024-07-02 21:10:00|6416.2|6398.2|6416.4|6398.4|6416.4|6398.4|6416.2|6398.2|0
1719954900000|2024-07-02 21:15:00|6416.5|6398.5|6416.4|6398.4|6416.7|6398.7|6416.4|6398.4|0
1719955200000|2024-07-02 21:20:00|6416.5|6398.5|6416.4|6398.4|6416.7|6398.7|6416.2|6398.2|0
1719955500000|2024-07-02 21:25:00|6416.5|6398.5|6416.3|6398.3|6416.6|6398.6|6416.2|6398.2|0
1719955800000|2024-07-02 21:30:00|6416.4|6398.4|6416.2|6398.2|6416.5|6398.5|6416.2|6398.2|0
1719956700000|2024-07-02 21:45:00|6417.2|6399.2|6416.9|6398.9|6417.2|6399.2|6416.7|6398.7|0
1719957000000|2024-07-02 21:50:00|6417|6399|6417.1|6399.1|6417.1|6399.1|6417|6399|0
1719957300000|2024-07-02 21:55:00|6417.2|6399.2|6417.3|6399.3|6417.3|6399.3|6417.2|6399.2|0
1719957600000|2024-07-02 22:00:00|6415.8|6397.8|6415|6397|6416.7|6398.7|6415|6397|0
1719957900000|2024-07-02 22:05:00|6415.2|6397.2|6415.8|6397.8|6415.9|6397.9|6415|6397|0
1719958200000|2024-07-02 22:10:00|6415.9|6397.9|6415.9|6397.9|6416.2|6398.2|6415.7|6397.7|0
1719958500000|2024-07-02 22:15:00|6415.8|6397.8|6416.1|6398.1|6416.1|6398.1|6415.7|6397.7|0
1719958800000|2024-07-02 22:20:00|6416.2|6398.2|6417.2|6399.2|6417.2|6399.2|6416.1|6398.1|0
1719959100000|2024-07-02 22:25:00|6417.3|6399.3|6417.4|6399.4|6417.8|6399.8|6417|6399|0
1719959400000|2024-07-02 22:30:00|6418.6|6400.6|6419.1|6401.1|6419.3|6401.3|6418.4|6400.4|0
1719959700000|2024-07-02 22:35:00|6419.3|6401.3|6419.3|6401.3|6419.3|6401.3|6419.1|6401.1|0
1719960000000|2024-07-02 22:40:00|6419.2|6401.2|6419|6401|6419.3|6401.3|6418.8|6400.8|0
1719960300000|2024-07-02 22:45:00|6417.9|6399.9|6417.8|6399.8|6418.1|6400.1|6417.6|6399.6|0
1719960600000|2024-07-02 22:50:00|6417.9|6399.9|6418|6400|6418|6400|6417.8|6399.8|0
1719960900000|2024-07-02 22:55:00|6417.8|6399.8|6417.8|6399.8|6418|6400|6417.7|6399.7|0
1719961200000|2024-07-02 23:00:00|6417.9|6399.9|6417.8|6399.8|6418|6400|6417.6|6399.6|0
1719961500000|2024-07-02 23:05:00|6417.9|6399.9|6417.8|6399.8|6418.3|6400.3|6417.8|6399.8|0
1719961800000|2024-07-02 23:10:00|6417.9|6399.9|6417.2|6399.2|6418.1|6400.1|6417.2|6399.2|0
1719962100000|2024-07-02 23:15:00|6417|6399|6416.8|6398.8|6417.4|6399.4|6416.7|6398.7|0
1719962400000|2024-07-02 23:20:00|6416.7|6398.7|6416.3|6398.3|6417|6399|6416.1|6398.1|0
1719962700000|2024-07-02 23:25:00|6416.4|6398.4|6415.9|6397.9|6416.4|6398.4|6415.9|6397.9|0
1719963000000|2024-07-02 23:30:00|6418.9|6400.9|6419.3|6401.3|6419.3|6401.3|6418.5|6400.5|0
1719963300000|2024-07-02 23:35:00|6419.1|6401.1|6418.9|6400.9|6419.3|6401.3|6418.9|6400.9|0
1719963600000|2024-07-02 23:40:00|6419.1|6401.1|6418.7|6400.7|6419.1|6401.1|6418.5|6400.5|0
1719963900000|2024-07-02 23:45:00|6418.6|6400.6|6418.1|6400.1|6418.7|6400.7|6418.1|6400.1|0
1719964200000|2024-07-02 23:50:00|6418.3|6400.3|6418.7|6400.7|6418.9|6400.9|6418.3|6400.3|0
1719964500000|2024-07-02 23:55:00|6418.9|6400.9|6418.9|6400.9|6418.9|6400.9|6418.5|6400.5|0
1719964800000|2024-07-03 00:00:00|6419.1|6401.1|6419.8|6401.8|6419.8|6401.8|6418.9|6400.9|0
1719965100000|2024-07-03 00:05:00|6419.7|6401.7|6420.4|6402.4|6421.1|6403.1|6419.5|6401.5|0
1719965400000|2024-07-03 00:10:00|6420.6|6402.6|6420.9|6402.9|6421|6403|6420.5|6402.5|0
1719965700000|2024-07-03 00:15:00|6421|6403|6421.3|6403.3|6421.8|6403.8|6420.9|6402.9|0
1719966000000|2024-07-03 00:20:00|6421.4|6403.4|6422|6404|6422.4|6404.4|6421.3|6403.3|0
1719966300000|2024-07-03 00:25:00|6422.1|6404.1|6421.7|6403.7|6422.3|6404.3|6421.6|6403.6|0
1719966600000|2024-07-03 00:30:00|6421.8|6403.8|6422.1|6404.1|6422.1|6404.1|6421.7|6403.7|0
1719966900000|2024-07-03 00:35:00|6421.9|6403.9|6422.3|6404.3|6422.3|6404.3|6421.8|6403.8|0
1719967200000|2024-07-03 00:40:00|6422.4|6404.4|6422.3|6404.3|6422.8|6404.8|6422|6404|0
1719967500000|2024-07-03 00:45:00|6422.4|6404.4|6422.4|6404.4|6422.7|6404.7|6422.3|6404.3|0
1719967800000|2024-07-03 00:50:00|6422.3|6404.3|6422.1|6404.1|6422.3|6404.3|6422.1|6404.1|0
1719968100000|2024-07-03 00:55:00|6421.9|6403.9|6421.6|6403.6|6422.4|6404.4|6421.5|6403.5|0
1719968400000|2024-07-03 01:00:00|6421.5|6403.5|6420.9|6402.9|6421.7|6403.7|6420.9|6402.9|0
1719968700000|2024-07-03 01:05:00|6420.7|6402.7|6416.4|6398.4|6420.9|6402.9|6415.9|6397.9|0
1719969000000|2024-07-03 01:10:00|6416.2|6398.2|6415.9|6397.9|6416.2|6398.2|6415.9|6397.9|0
1719969300000|2024-07-03 01:15:00|6395|6389|6401|6395|6406|6400|6385|6379|2240
1719969600000|2024-07-03 01:20:00|6400|6394|6389|6383|6400|6394|6389|6383|1002
1719969900000|2024-07-03 01:25:00|6390|6384|6403.1|6397.1|6404.1|6398.1|6390|6384|945
1719970200000|2024-07-03 01:30:00|6404.1|6398.1|6417.1|6411.1|6433.1|6427.1|6399.1|6393.1|3991
1719970500000|2024-07-03 01:35:00|6418.1|6412.1|6434.1|6428.1|6438.1|6432.1|6411.1|6405.1|2285
1719970800000|2024-07-03 01:40:00|6432.1|6426.1|6412.1|6406.1|6433.1|6427.1|6410.1|6404.1|2145
1719971100000|2024-07-03 01:45:00|6413.1|6407.1|6392.1|6386.1|6413.1|6407.1|6390.1|6384.1|3739
1719971400000|2024-07-03 01:50:00|6391.1|6385.1|6392.1|6386.1|6397.1|6391.1|6383.1|6377.1|1796
1719971700000|2024-07-03 01:55:00|6393.1|6387.1|6393.1|6387.1|6394.1|6388.1|6378.1|6372.1|1453
1719972000000|2024-07-03 02:00:00|6391.1|6385.1|6403.1|6397.1|6406.1|6400.1|6389.1|6383.1|1235
1719972300000|2024-07-03 02:05:00|6402.1|6396.1|6422.1|6416.1|6422.1|6416.1|6393.1|6387.1|1136
1719972600000|2024-07-03 02:10:00|6423.1|6417.1|6424.1|6418.1|6433.1|6427.1|6419.1|6413.1|1382
1719972900000|2024-07-03 02:15:00|6423.1|6417.1|6413.1|6407.1|6424.1|6418.1|6412.1|6406.1|1389
1719973200000|2024-07-03 02:20:00|6414.1|6408.1|6437.1|6431.1|6437.1|6431.1|6413.1|6407.1|1092
1719973500000|2024-07-03 02:25:00|6436.1|6430.1|6421.1|6415.1|6437.1|6431.1|6420.1|6414.1|1045
1719973800000|2024-07-03 02:30:00|6420.1|6414.1|6414.1|6408.1|6421.1|6415.1|6406.1|6400.1|1634
1719974100000|2024-07-03 02:35:00|6413.1|6407.1|6398.1|6392.1|6415.1|6409.1|6398.1|6392.1|924
1719974400000|2024-07-03 02:40:00|6397.1|6391.1|6391.1|6385.1|6399.1|6393.1|6387.1|6381.1|1310
1719974700000|2024-07-03 02:45:00|6390.1|6384.1|6392.1|6386.1|6393.1|6387.1|6385.1|6379.1|1490
1719975000000|2024-07-03 02:50:00|6393.1|6387.1|6392.1|6386.1|6397.1|6391.1|6385.1|6379.1|805
1719975300000|2024-07-03 02:55:00|6391.1|6385.1|6399.1|6393.1|6401.1|6395.1|6389.1|6383.1|827
1719975600000|2024-07-03 03:00:00|6398.1|6392.1|6413.1|6407.1|6415.1|6409.1|6398.1|6392.1|928
1719975900000|2024-07-03 03:05:00|6414.1|6408.1|6403.1|6397.1|6418.1|6412.1|6402.1|6396.1|705
1719976200000|2024-07-03 03:10:00|6402.1|6396.1|6411.1|6405.1|6412.1|6406.1|6400.1|6394.1|638
1719976500000|2024-07-03 03:15:00|6412.1|6406.1|6423.1|6417.1|6426.1|6420.1|6411.1|6405.1|950
1719976800000|2024-07-03 03:20:00|6424.1|6418.1|6424.1|6418.1|6429.1|6423.1|6420.1|6414.1|1418
1719977100000|2024-07-03 03:25:00|6425.1|6419.1|6444.1|6438.1|6448.1|6442.1|6423.1|6417.1|2767
1719977400000|2024-07-03 03:30:00|6445.1|6439.1|6463.1|6457.1|6469.1|6463.1|6434.1|6428.1|3310
1719977700000|2024-07-03 03:35:00|6462.1|6456.1|6451.1|6445.1|6470.1|6464.1|6450.1|6444.1|2065
1719978000000|2024-07-03 03:40:00|6452.1|6446.1|6466.1|6460.1|6467.1|6461.1|6446.1|6440.1|1275
1719978300000|2024-07-03 03:45:00|6465.1|6459.1|6472.1|6466.1|6475.1|6469.1|6462.1|6456.1|1244
1719978600000|2024-07-03 03:50:00|6471.1|6465.1|6474.1|6468.1|6477.1|6471.1|6468.1|6462.1|1652
1719978900000|2024-07-03 03:55:00|6475.1|6469.1|6458.1|6452.1|6475.1|6469.1|6457.1|6451.1|1030
1719979200000|2024-07-03 04:00:00|6466.1|6448.1|6466.5|6448.5|6466.7|6448.7|6466.1|6448.1|5
1719979500000|2024-07-03 04:05:00|6466.6|6448.6|6466.9|6448.9|6466.9|6448.9|6466.5|6448.5|0
1719979800000|2024-07-03 04:10:00|6467|6449|6467.2|6449.2|6467.2|6449.2|6467|6449|0
1719981000000|2024-07-03 04:30:00|6467.4|6449.4|6467.7|6449.7|6467.7|6449.7|6467.3|6449.3|0
1719981300000|2024-07-03 04:35:00|6467.6|6449.6|6467.9|6449.9|6467.9|6449.9|6467.3|6449.3|0
1719981600000|2024-07-03 04:40:00|6468.1|6450.1|6467.8|6449.8|6468.1|6450.1|6467.8|6449.8|0
1719982800000|2024-07-03 05:00:00|6458.1|6452.1|6456.1|6450.1|6467.1|6461.1|6454.1|6448.1|1032
1719983100000|2024-07-03 05:05:00|6455.1|6449.1|6465.1|6459.1|6467.1|6461.1|6454.1|6448.1|627
1719983400000|2024-07-03 05:10:00|6464.1|6458.1|6458.1|6452.1|6469.1|6463.1|6458.1|6452.1|517
1719983700000|2024-07-03 05:15:00|6457.1|6451.1|6440.1|6434.1|6457.1|6451.1|6438.1|6432.1|1424
1719984000000|2024-07-03 05:20:00|6438.1|6432.1|6449.1|6443.1|6451.1|6445.1|6437.1|6431.1|994
1719984300000|2024-07-03 05:25:00|6448.1|6442.1|6440.1|6434.1|6451.1|6445.1|6439.1|6433.1|420
1719984600000|2024-07-03 05:30:00|6439.1|6433.1|6443.1|6437.1|6443.1|6437.1|6437.1|6431.1|632
1719984900000|2024-07-03 05:35:00|6442.1|6436.1|6449.1|6443.1|6450.1|6444.1|6441.1|6435.1|475
1719985200000|2024-07-03 05:40:00|6450.1|6444.1|6456.1|6450.1|6464.1|6458.1|6449.1|6443.1|603
1719985500000|2024-07-03 05:45:00|6455.1|6449.1|6454.1|6448.1|6455.1|6449.1|6448.1|6442.1|718
1719985800000|2024-07-03 05:50:00|6453.1|6447.1|6453.1|6447.1|6459.1|6453.1|6451.1|6445.1|456
1719986100000|2024-07-03 05:55:00|6452.1|6446.1|6455.1|6449.1|6459.1|6453.1|6452.1|6446.1|412
1719986400000|2024-07-03 06:00:00|6456.1|6450.1|6461.1|6455.1|6461.1|6455.1|6455.1|6449.1|354
1719986700000|2024-07-03 06:05:00|6460.1|6454.1|6460.1|6454.1|6468.1|6462.1|6459.1|6453.1|421
1719987000000|2024-07-03 06:10:00|6459.1|6453.1|6456.1|6450.1|6459.1|6453.1|6453.1|6447.1|312
1719987300000|2024-07-03 06:15:00|6457.1|6451.1|6446.1|6440.1|6458.1|6452.1|6446.1|6440.1|614
1719987600000|2024-07-03 06:20:00|6447.1|6441.1|6440.1|6434.1|6447.1|6441.1|6438.1|6432.1|1199
1719987900000|2024-07-03 06:25:00|6439.1|6433.1|6441.1|6435.1|6444.1|6438.1|6439.1|6433.1|382
1719988200000|2024-07-03 06:30:00|6440.1|6434.1|6451.1|6445.1|6452.1|6446.1|6440.1|6434.1|458
1719988500000|2024-07-03 06:35:00|6450.1|6444.1|6454.1|6448.1|6455.1|6449.1|6449.1|6443.1|296
1719988800000|2024-07-03 06:40:00|6455.1|6449.1|6458.1|6452.1|6459.1|6453.1|6452.1|6446.1|450
1719989100000|2024-07-03 06:45:00|6457.1|6451.1|6461.1|6455.1|6462.1|6456.1|6457.1|6451.1|353
1719989400000|2024-07-03 06:50:00|6462.1|6456.1|6465.1|6459.1|6466.1|6460.1|6460.1|6454.1|487
1719989700000|2024-07-03 06:55:00|6466.1|6460.1|6458.1|6452.1|6466.1|6460.1|6456.1|6450.1|669
1719990000000|2024-07-03 07:00:00|6459.1|6453.1|6461.1|6455.1|6461.1|6455.1|6455.1|6449.1|553
1719990300000|2024-07-03 07:05:00|6460.1|6454.1|6459.1|6453.1|6461.1|6455.1|6457.1|6451.1|489
1719990600000|2024-07-03 07:10:00|6460.1|6454.1|6459.1|6453.1|6461.1|6455.1|6458.1|6452.1|353
1719990900000|2024-07-03 07:15:00|6458.1|6452.1|6464.1|6458.1|6464.1|6458.1|6458.1|6452.1|574
1719991200000|2024-07-03 07:20:00|6465.1|6459.1|6460.1|6454.1|6465.1|6459.1|6457.1|6451.1|549
1719991500000|2024-07-03 07:25:00|6461.1|6455.1|6462.1|6456.1|6462.1|6456.1|6459.1|6453.1|331
1719991800000|2024-07-03 07:30:00|6460.1|6454.1|6464.1|6458.1|6464.1|6458.1|6460.1|6454.1|667
1719992100000|2024-07-03 07:35:00|6465.1|6459.1|6472.1|6466.1|6473.1|6467.1|6463.1|6457.1|1419
1719992400000|2024-07-03 07:40:00|6471.1|6465.1|6473.1|6467.1|6477.1|6471.1|6471.1|6465.1|800
1719992700000|2024-07-03 07:45:00|6472.1|6466.1|6467.1|6461.1|6472.1|6466.1|6465.1|6459.1|665
1719993000000|2024-07-03 07:50:00|6466.1|6460.1|6469.1|6463.1|6470.1|6464.1|6466.1|6460.1|952
1719993300000|2024-07-03 07:55:00|6468.1|6462.1|6469.1|6463.1|6470.1|6464.1|6465.1|6459.1|1264
1719993600000|2024-07-03 08:00:00|6429.5|6423.5|6424.5|6418.5|6430.5|6424.5|6424.5|6418.5|1449
1719993900000|2024-07-03 08:05:00|6425.5|6419.5|6419.5|6413.5|6430.5|6424.5|6416.5|6410.5|4121
1719994200000|2024-07-03 08:10:00|6418.5|6412.5|6421.5|6415.5|6421.5|6415.5|6415.5|6409.5|2842
1719994500000|2024-07-03 08:15:00|6420.5|6414.5|6419.5|6413.5|6421.5|6415.5|6417.5|6411.5|1175
1719994800000|2024-07-03 08:20:00|6418.5|6412.5|6416.5|6410.5|6420.5|6414.5|6416.5|6410.5|682
1719995100000|2024-07-03 08:25:00|6415.5|6409.5|6415.5|6409.5|6417.5|6411.5|6412.5|6406.5|1451
1719995400000|2024-07-03 08:30:00|6420.7|6402.7|6422.7|6404.7|6422.8|6404.8|6420.6|6402.6|38
1719995700000|2024-07-03 08:35:00|6422.6|6404.6|6424|6406|6424|6406|6422.6|6404.6|0
1719996000000|2024-07-03 08:40:00|6424.2|6406.2|6425|6407|6426|6408|6424|6406|4
1719996300000|2024-07-03 08:45:00|6425.2|6407.2|6426.5|6408.5|6426.5|6408.5|6425.2|6407.2|0
1719996600000|2024-07-03 08:50:00|6426.6|6408.6|6425.2|6407.2|6426.6|6408.6|6425.2|6407.2|0
1719996900000|2024-07-03 08:55:00|6425.3|6407.3|6424.5|6406.5|6426|6408|6424.5|6406.5|0
1719997200000|2024-07-03 09:00:00|6424.6|6406.6|6424.7|6406.7|6425|6407|6424.3|6406.3|0
1719997500000|2024-07-03 09:05:00|6424.8|6406.8|6425.2|6407.2|6425.3|6407.3|6424.7|6406.7|0
1719997800000|2024-07-03 09:10:00|6425.3|6407.3|6424.8|6406.8|6425.4|6407.4|6424.5|6406.5|0
1719998100000|2024-07-03 09:15:00|6416.5|6410.5|6422.5|6416.5|6422.5|6416.5|6414.5|6408.5|171
1719998400000|2024-07-03 09:20:00|6424.5|6418.5|6422.5|6416.5|6424.5|6418.5|6421.5|6415.5|121
1719998700000|2024-07-03 09:25:00|6423.5|6417.5|6420.5|6414.5|6424.5|6418.5|6420.5|6414.5|83
1719999000000|2024-07-03 09:30:00|6422.5|6416.5|6422.5|6416.5|6422.5|6416.5|6418.5|6412.5|126
1719999300000|2024-07-03 09:35:00|6421.5|6415.5|6423.5|6417.5|6423.5|6417.5|6420.5|6414.5|80
1719999600000|2024-07-03 09:40:00|6424.5|6418.5|6425.5|6419.5|6426.5|6420.5|6423.5|6417.5|55
1719999900000|2024-07-03 09:45:00|6424.5|6418.5|6424.5|6418.5|6425.5|6419.5|6424.5|6418.5|37
1720000200000|2024-07-03 09:50:00|6425.5|6419.5|6425.5|6419.5|6426.5|6420.5|6424.5|6418.5|29
1720000500000|2024-07-03 09:55:00|6426.5|6420.5|6427.5|6421.5|6427.5|6421.5|6425.5|6419.5|29
1720000800000|2024-07-03 10:00:00|6427|6421|6427|6421|6427.5|6421.5|6425.5|6419.5|30
1720001100000|2024-07-03 10:05:00|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6425|6419|67
1720001400000|2024-07-03 10:10:00|6428|6422|6428|6422|6428|6422|6426|6420|26
1720001700000|2024-07-03 10:15:00|6429|6423|6428|6422|6429|6423|6426|6420|42
1720002000000|2024-07-03 10:20:00|6428.5|6422.5|6429|6423|6429|6423|6427|6421|21
1720002300000|2024-07-03 10:25:00|6428.5|6422.5|6430|6424|6430|6424|6428|6422|19
1720002600000|2024-07-03 10:30:00|6430.5|6424.5|6429|6423|6431|6425|6428|6422|35
1720002900000|2024-07-03 10:35:00|6430|6424|6428.5|6422.5|6430|6424|6428|6422|30
1720003200000|2024-07-03 10:40:00|6429|6423|6430|6424|6430|6424|6428|6422|21
1720003500000|2024-07-03 10:45:00|6429.5|6423.5|6431|6425|6432.5|6426.5|6429.5|6423.5|40
1720003800000|2024-07-03 10:50:00|6431.5|6425.5|6431|6425|6432|6426|6430.5|6424.5|42
1720004100000|2024-07-03 10:55:00|6430.5|6424.5|6429|6423|6430.5|6424.5|6429|6423|36
1720004400000|2024-07-03 11:00:00|6429.5|6423.5|6430|6424|6431|6425|6429.5|6423.5|40
1720004700000|2024-07-03 11:05:00|6429.5|6423.5|6429|6423|6430|6424|6428|6422|36
1720005000000|2024-07-03 11:10:00|6428.5|6422.5|6428.5|6422.5|6430|6424|6428|6422|54
1720005300000|2024-07-03 11:15:00|6428|6422|6428|6422|6428|6422|6427|6421|39
1720005600000|2024-07-03 11:20:00|6429|6423|6429|6423|6430|6424|6428.5|6422.5|27
1720005900000|2024-07-03 11:25:00|6428.5|6422.5|6430|6424|6430|6424|6428|6422|42
1720006200000|2024-07-03 11:30:00|6431|6425|6428|6422|6432|6426|6428|6422|54
1720006500000|2024-07-03 11:35:00|6429|6423|6428|6422|6429|6423|6427.5|6421.5|121
1720006800000|2024-07-03 11:40:00|6429|6423|6430|6424|6430.5|6424.5|6428.5|6422.5|26
1720007100000|2024-07-03 11:45:00|6429|6423|6429|6423|6429|6423|6429|6423|15
1720007400000|2024-07-03 11:50:00|6428|6422|6428|6422|6429|6423|6426.5|6420.5|62
1720007700000|2024-07-03 11:55:00|6429|6423|6428|6422|6430|6424|6428|6422|25
1720008000000|2024-07-03 12:00:00|6427|6421|6428|6422|6429.5|6423.5|6427|6421|54
1720008300000|2024-07-03 12:05:00|6427.5|6421.5|6425|6419|6427.5|6421.5|6425|6419|19
1720008600000|2024-07-03 12:10:00|6424.5|6418.5|6425|6419|6425|6419|6423.5|6417.5|40
1720008900000|2024-07-03 12:15:00|6424.5|6418.5|6426|6420|6428|6422|6424.5|6418.5|63
1720009200000|2024-07-03 12:20:00|6425.5|6419.5|6426|6420|6427|6421|6424.5|6418.5|36
1720009500000|2024-07-03 12:25:00|6426.5|6420.5|6426.5|6420.5|6426.5|6420.5|6423.5|6417.5|35
1720009800000|2024-07-03 12:30:00|6426|6420|6425|6419|6427|6421|6423.5|6417.5|162
1720010100000|2024-07-03 12:35:00|6425.5|6419.5|6428|6422|6429|6423|6425.5|6419.5|55
1720010400000|2024-07-03 12:40:00|6428.5|6422.5|6428.5|6422.5|6430|6424|6428|6422|43
1720010700000|2024-07-03 12:45:00|6428|6422|6427|6421|6430|6424|6427|6421|63
1720011000000|2024-07-03 12:50:00|6428|6422|6430|6424|6431|6425|6428|6422|42
1720011300000|2024-07-03 12:55:00|6430.5|6424.5|6432|6426|6435|6429|6430.5|6424.5|115
1720011600000|2024-07-03 13:00:00|6433|6427|6436.5|6430.5|6437|6431|6432|6426|202
1720011900000|2024-07-03 13:05:00|6436|6430|6433|6427|6436|6430|6432.5|6426.5|155
1720012200000|2024-07-03 13:10:00|6432.5|6426.5|6436|6430|6437|6431|6432|6426|64
1720012500000|2024-07-03 13:15:00|6435.5|6429.5|6435|6429|6437|6431|6435|6429|79
1720012800000|2024-07-03 13:20:00|6435.5|6429.5|6431|6425|6436|6430|6430.5|6424.5|70
1720013100000|2024-07-03 13:25:00|6430.5|6424.5|6429.5|6423.5|6431|6425|6427.5|6421.5|90
1720013400000|2024-07-03 13:30:00|6430|6424|6455.5|6449.5|6458|6452|6429.5|6423.5|870
1720013700000|2024-07-03 13:35:00|6455|6449|6459|6453|6461|6455|6452|6446|395
1720014000000|2024-07-03 13:40:00|6459.5|6453.5|6469|6463|6470|6464|6459.5|6453.5|690
1720014300000|2024-07-03 13:45:00|6468.5|6462.5|6471|6465|6473|6467|6461.5|6455.5|577
1720014600000|2024-07-03 13:50:00|6471.5|6465.5|6473|6467|6479|6473|6470|6464|735
1720014900000|2024-07-03 13:55:00|6472.5|6466.5|6474|6468|6475|6469|6468.5|6462.5|299
1720015200000|2024-07-03 14:00:00|6477|6471|6479|6473|6485|6479|6477|6471|848
1720015500000|2024-07-03 14:05:00|6480|6474|6479|6473|6486|6480|6478|6472|461
1720015800000|2024-07-03 14:10:00|6480|6474|6477|6471|6484|6478|6475.5|6469.5|351
1720016100000|2024-07-03 14:15:00|6478|6472|6486|6480|6487|6481|6477.5|6471.5|569
1720016400000|2024-07-03 14:20:00|6486.5|6480.5|6491|6485|6492|6486|6483|6477|342
1720016700000|2024-07-03 14:25:00|6492|6486|6484|6478|6492|6486|6482.5|6476.5|375
1720017000000|2024-07-03 14:30:00|6483.5|6477.5|6482|6476|6485|6479|6480|6474|136
1720017300000|2024-07-03 14:35:00|6482.5|6476.5|6487|6481|6489|6483|6480.5|6474.5|207
1720017600000|2024-07-03 14:40:00|6486|6480|6489|6483|6489.5|6483.5|6483.5|6477.5|349
1720017900000|2024-07-03 14:45:00|6488.5|6482.5|6491|6485|6494|6488|6486|6480|384
1720018200000|2024-07-03 14:50:00|6491.5|6485.5|6493.5|6487.5|6496|6490|6490|6484|221
1720018500000|2024-07-03 14:55:00|6494|6488|6492.5|6486.5|6496|6490|6490|6484|370
1720018800000|2024-07-03 15:00:00|6492|6486|6482|6476|6492.5|6486.5|6482|6476|405
1720019100000|2024-07-03 15:05:00|6481.5|6475.5|6480|6474|6486|6480|6475.5|6469.5|236
1720019400000|2024-07-03 15:10:00|6480.5|6474.5|6483.5|6477.5|6484|6478|6478|6472|132
1720019700000|2024-07-03 15:15:00|6484|6478|6484|6478|6485.5|6479.5|6482|6476|192
1720020000000|2024-07-03 15:20:00|6483.5|6477.5|6485|6479|6486|6480|6482|6476|175
1720020300000|2024-07-03 15:25:00|6484.5|6478.5|6478|6472|6484.5|6478.5|6478|6472|244
1720020600000|2024-07-03 15:30:00|6479|6473|6473|6467|6479|6473|6473|6467|351
1720020900000|2024-07-03 15:35:00|6472|6466|6474|6468|6477.5|6471.5|6472|6466|368
1720021200000|2024-07-03 15:40:00|6474.5|6468.5|6477|6471|6480|6474|6474.5|6468.5|436
1720021500000|2024-07-03 15:45:00|6477.5|6471.5|6477|6471|6479|6473|6476|6470|215
1720021800000|2024-07-03 15:50:00|6477.5|6471.5|6481.5|6475.5|6482.5|6476.5|6476|6470|134
1720022100000|2024-07-03 15:55:00|6481|6475|6483.5|6477.5|6486|6480|6481|6475|97
1720022400000|2024-07-03 16:00:00|6482.5|6476.5|6489.5|6483.5|6490.5|6484.5|6482.5|6476.5|266
1720022700000|2024-07-03 16:05:00|6490.5|6484.5|6490.5|6484.5|6492.5|6486.5|6489.5|6483.5|231
1720023000000|2024-07-03 16:10:00|6491.5|6485.5|6491.5|6485.5|6492.5|6486.5|6490.5|6484.5|171
1720023300000|2024-07-03 16:15:00|6490.5|6484.5|6490.5|6484.5|6493.5|6487.5|6489.5|6483.5|294
1720023600000|2024-07-03 16:20:00|6491.5|6485.5|6489.5|6483.5|6493.5|6487.5|6489.5|6483.5|184
1720023900000|2024-07-03 16:25:00|6490.5|6484.5|6491.5|6485.5|6494.5|6488.5|6490.5|6484.5|241
1720024200000|2024-07-03 16:30:00|6490.5|6484.5|6485.5|6479.5|6490.5|6484.5|6484.5|6478.5|469
1720024500000|2024-07-03 16:35:00|6484.5|6478.5|6484.5|6478.5|6487.5|6481.5|6484.5|6478.5|274
1720024800000|2024-07-03 16:40:00|6485.5|6479.5|6480.5|6474.5|6485.5|6479.5|6479.5|6473.5|515
1720025100000|2024-07-03 16:45:00|6481.5|6475.5|6476.5|6470.5|6482.5|6476.5|6474.5|6468.5|373
1720025400000|2024-07-03 16:50:00|6477.5|6471.5|6476.5|6470.5|6478.5|6472.5|6475.5|6469.5|293
1720025700000|2024-07-03 16:55:00|6477.5|6471.5|6483.5|6477.5|6483.5|6477.5|6474.5|6468.5|238
1720026000000|2024-07-03 17:00:00|6484.5|6478.5|6481.5|6475.5|6484.5|6478.5|6478.5|6472.5|395
1720026300000|2024-07-03 17:05:00|6480.5|6474.5|6475.5|6469.5|6480.5|6474.5|6475.5|6469.5|64
1720026600000|2024-07-03 17:10:00|6476.5|6470.5|6477.5|6471.5|6477.5|6471.5|6474.5|6468.5|133
1720026900000|2024-07-03 17:15:00|6476.5|6470.5|6479.5|6473.5|6479.5|6473.5|6476.5|6470.5|39
1720027200000|2024-07-03 17:20:00|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|2
1720027500000|2024-07-03 17:25:00|6479.5|6473.5|6480.5|6474.5|6482.5|6476.5|6479.5|6473.5|68
1720027800000|2024-07-03 17:30:00|6479.5|6473.5|6478.5|6472.5|6479.5|6473.5|6478.5|6472.5|18
1720028100000|2024-07-03 17:35:00|6479.5|6473.5|6477.5|6471.5|6479.5|6473.5|6477.5|6471.5|28
1720028400000|2024-07-03 17:40:00|6476.5|6470.5|6477.5|6471.5|6477.5|6471.5|6476.5|6470.5|6
1720028700000|2024-07-03 17:45:00|6478.5|6472.5|6476.5|6470.5|6478.5|6472.5|6476.5|6470.5|43
1720029000000|2024-07-03 17:50:00|6475.5|6469.5|6476.5|6470.5|6476.5|6470.5|6475.5|6469.5|45
1720029300000|2024-07-03 17:55:00|6475.5|6469.5|6476.5|6470.5|6477.5|6471.5|6474.5|6468.5|34
1720029600000|2024-07-03 18:00:00|6475.5|6469.5|6474.5|6468.5|6476.5|6470.5|6473.5|6467.5|51
1720029900000|2024-07-03 18:05:00|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|6472.5|6466.5|35
1720030200000|2024-07-03 18:10:00|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|15
1720030500000|2024-07-03 18:15:00|6471.5|6465.5|6471.5|6465.5|6472.5|6466.5|6471.5|6465.5|22
1720030800000|2024-07-03 18:20:00|6470.5|6464.5|6469.5|6463.5|6472.5|6466.5|6469.5|6463.5|29
1720031100000|2024-07-03 18:25:00|6470.5|6464.5|6469.5|6463.5|6471.5|6465.5|6469.5|6463.5|36
1720031400000|2024-07-03 18:30:00|6470.5|6464.5|6469.5|6463.5|6471.5|6465.5|6469.5|6463.5|20
1720031700000|2024-07-03 18:35:00|6470.5|6464.5|6471.5|6465.5|6471.5|6465.5|6470.5|6464.5|62
1720032000000|2024-07-03 18:40:00|6470.5|6464.5|6471.5|6465.5|6471.5|6465.5|6470.5|6464.5|17
1720032300000|2024-07-03 18:45:00|6470.5|6464.5|6470.5|6464.5|6471.5|6465.5|6469.5|6463.5|50
1720032600000|2024-07-03 18:50:00|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|14
1720032900000|2024-07-03 18:55:00|6470.5|6464.5|6476.5|6458.5|6476.5|6466.5|6468.5|6458.5|69
1720033200000|2024-07-03 19:00:00|6476.6|6458.6|6476.6|6458.6|6477|6459|6476.6|6458.6|0
1720033500000|2024-07-03 19:05:00|6476.5|6458.5|6476.2|6458.2|6476.5|6458.5|6476|6458|0
1720033800000|2024-07-03 19:10:00|6476.3|6458.3|6476.4|6458.4|6476.5|6458.5|6476.3|6458.3|0
1720034100000|2024-07-03 19:15:00|6476.5|6458.5|6476.3|6458.3|6476.8|6458.8|6476.3|6458.3|0
1720034400000|2024-07-03 19:20:00|6476.2|6458.2|6476.7|6458.7|6476.9|6458.9|6476.1|6458.1|0
1720034700000|2024-07-03 19:25:00|6476.6|6458.6|6476.5|6458.5|6476.8|6458.8|6476.3|6458.3|0
1720035000000|2024-07-03 19:30:00|6476.2|6458.2|6476.7|6458.7|6476.7|6458.7|6476.1|6458.1|0
1720035300000|2024-07-03 19:35:00|6476.6|6458.6|6476.7|6458.7|6476.7|6458.7|6476.2|6458.2|0
1720035600000|2024-07-03 19:40:00|6476.6|6458.6|6476.7|6458.7|6476.7|6458.7|6476.2|6458.2|0
1720035900000|2024-07-03 19:45:00|6476.6|6458.6|6476.7|6458.7|6476.7|6458.7|6476.2|6458.2|0
1720036200000|2024-07-03 19:50:00|6476.6|6458.6|6476.7|6458.7|6476.7|6458.7|6476.6|6458.6|0
1720036500000|2024-07-03 19:55:00|6476.6|6458.6|6475.7|6457.7|6476.8|6458.8|6475.7|6457.7|0
1720036800000|2024-07-03 20:00:00|6475.8|6457.8|6475.7|6457.7|6476.1|6458.1|6475.2|6457.2|0
1720037100000|2024-07-03 20:05:00|6475.8|6457.8|6476.5|6458.5|6476.5|6458.5|6475.8|6457.8|0
1720037400000|2024-07-03 20:10:00|6476.8|6458.8|6477.6|6459.6|6478.4|6460.4|6476.7|6458.7|0
1720038600000|2024-07-03 20:30:00|6477.3|6459.3|6477.5|6459.5|6477.6|6459.6|6477.1|6459.1|0
1720038900000|2024-07-03 20:35:00|6477.3|6459.3|6477.2|6459.2|6477.3|6459.3|6477.2|6459.2|0
1720039200000|2024-07-03 20:40:00|6477.1|6459.1|6477|6459|6477.2|6459.2|6476.5|6458.5|0
1720039500000|2024-07-03 20:45:00|6477.1|6459.1|6477.1|6459.1|6477.2|6459.2|6477.1|6459.1|0
1720039800000|2024-07-03 20:50:00|6477|6459|6477|6459|6477.4|6459.4|6477|6459|0
1720040100000|2024-07-03 20:55:00|6477.1|6459.1|6476.7|6458.7|6477.2|6459.2|6476.4|6458.4|0
1720044000000|2024-07-03 22:00:00|6476.7|6458.7|6474.6|6456.6|6477|6459|6474.6|6456.6|0
1720044300000|2024-07-03 22:05:00|6474.8|6456.8|6475|6457|6475|6457|6473.9|6455.9|0
1720044600000|2024-07-03 22:10:00|6475.2|6457.2|6475.6|6457.6|6475.9|6457.9|6474.7|6456.7|0
1720044900000|2024-07-03 22:15:00|6475.4|6457.4|6475.9|6457.9|6475.9|6457.9|6475.1|6457.1|0
1720045200000|2024-07-03 22:20:00|6476.1|6458.1|6476.5|6458.5|6476.9|6458.9|6476.1|6458.1|0
1720045500000|2024-07-03 22:25:00|6476.3|6458.3|6477.1|6459.1|6477.3|6459.3|6476.3|6458.3|0
1720045800000|2024-07-03 22:30:00|6477.3|6459.3|6477.5|6459.5|6477.7|6459.7|6477.3|6459.3|0
1720046100000|2024-07-03 22:35:00|6477.6|6459.6|6477.5|6459.5|6477.7|6459.7|6477.5|6459.5|0
1720046400000|2024-07-03 22:40:00|6477.3|6459.3|6477.1|6459.1|6477.3|6459.3|6476.9|6458.9|0
1720046700000|2024-07-03 22:45:00|6476.9|6458.9|6476.9|6458.9|6477.1|6459.1|6476.9|6458.9|0
1720047000000|2024-07-03 22:50:00|6477|6459|6475.9|6457.9|6477.1|6459.1|6475.6|6457.6|0
1720047300000|2024-07-03 22:55:00|6476|6458|6476.1|6458.1|6476.1|6458.1|6475.6|6457.6|0
1720047600000|2024-07-03 23:00:00|6476.3|6458.3|6476.5|6458.5|6476.7|6458.7|6476.1|6458.1|0
1720047900000|2024-07-03 23:05:00|6476.3|6458.3|6476.9|6458.9|6476.9|6458.9|6476.3|6458.3|0
1720048200000|2024-07-03 23:10:00|6476.7|6458.7|6477.1|6459.1|6477.3|6459.3|6476.7|6458.7|0
1720048500000|2024-07-03 23:15:00|6476.9|6458.9|6476.9|6458.9|6476.9|6458.9|6476.9|6458.9|0
1720048800000|2024-07-03 23:20:00|6476.7|6458.7|6476.9|6458.9|6476.9|6458.9|6476.7|6458.7|0
1720049100000|2024-07-03 23:25:00|6477.1|6459.1|6477.1|6459.1|6477.7|6459.7|6477.1|6459.1|0
1720049400000|2024-07-03 23:30:00|6476.9|6458.9|6477.1|6459.1|6477.3|6459.3|6476.9|6458.9|0
1720050000000|2024-07-03 23:40:00|6476.9|6458.9|6476.7|6458.7|6476.9|6458.9|6476.7|6458.7|0
1720050300000|2024-07-03 23:45:00|6476.9|6458.9|6477.3|6459.3|6477.5|6459.5|6476.7|6458.7|0
1720050600000|2024-07-03 23:50:00|6477.4|6459.4|6478|6460|6478.2|6460.2|6477.3|6459.3|0
1720050900000|2024-07-03 23:55:00|6478.2|6460.2|6477.1|6459.1|6478.2|6460.2|6476.9|6458.9|0
1720051200000|2024-07-04 00:00:00|6477.3|6459.3|6477.4|6459.4|6478|6460|6477.3|6459.3|0
1720051500000|2024-07-04 00:05:00|6477.3|6459.3|6477.1|6459.1|6477.5|6459.5|6476.9|6458.9|0
1720051800000|2024-07-04 00:10:00|6476.9|6458.9|6476.9|6458.9|6477.1|6459.1|6476.3|6458.3|0
1720052100000|2024-07-04 00:15:00|6477.1|6459.1|6476.1|6458.1|6477.2|6459.2|6475.9|6457.9|0
1720052400000|2024-07-04 00:20:00|6475.9|6457.9|6476.5|6458.5|6476.7|6458.7|6475.9|6457.9|0
1720052700000|2024-07-04 00:25:00|6476.4|6458.4|6475.9|6457.9|6476.5|6458.5|6475.7|6457.7|0
1720053000000|2024-07-04 00:30:00|6475.8|6457.8|6476.1|6458.1|6476.5|6458.5|6475.5|6457.5|0
1720053300000|2024-07-04 00:35:00|6476.2|6458.2|6476.3|6458.3|6476.3|6458.3|6476|6458|0
1720053600000|2024-07-04 00:40:00|6476.5|6458.5|6476.2|6458.2|6476.5|6458.5|6476.2|6458.2|0
1720053900000|2024-07-04 00:45:00|6476.3|6458.3|6476.1|6458.1|6476.7|6458.7|6476.1|6458.1|0
1720054200000|2024-07-04 00:50:00|6476.2|6458.2|6475.9|6457.9|6476.4|6458.4|6475.9|6457.9|0
1720054500000|2024-07-04 00:55:00|6475.7|6457.7|6476|6458|6476.1|6458.1|6475.7|6457.7|0
1720054800000|2024-07-04 01:00:00|6476.1|6458.1|6476.3|6458.3|6476.3|6458.3|6476|6458|0
1720055100000|2024-07-04 01:05:00|6476.2|6458.2|6470.6|6452.6|6476.5|6458.5|6470.6|6452.6|0
1720055400000|2024-07-04 01:10:00|6470.8|6452.8|6470.5|6452.5|6470.8|6452.8|6470.4|6452.4|0
1720055700000|2024-07-04 01:15:00|6465.5|6459.5|6490.5|6484.5|6495.5|6489.5|6461.5|6455.5|2749
1720056000000|2024-07-04 01:20:00|6491.5|6485.5|6481.5|6475.5|6493.5|6487.5|6477.5|6471.5|1557
1720056300000|2024-07-04 01:25:00|6480.5|6474.5|6487.5|6481.5|6491.5|6485.5|6478.5|6472.5|1461
1720056600000|2024-07-04 01:30:00|6486.5|6480.5|6495.5|6489.5|6506.5|6500.5|6481.5|6475.5|4075
1720056900000|2024-07-04 01:35:00|6497.5|6491.5|6488.5|6482.5|6503.5|6497.5|6475.5|6469.5|3346
1720057200000|2024-07-04 01:40:00|6487.5|6481.5|6509.5|6503.5|6511.5|6505.5|6477.5|6471.5|2623
1720057500000|2024-07-04 01:45:00|6510.5|6504.5|6490.5|6484.5|6511.5|6505.5|6481.5|6475.5|2010
1720057800000|2024-07-04 01:50:00|6489.5|6483.5|6480.5|6474.5|6489.5|6483.5|6470.5|6464.5|1757
1720058100000|2024-07-04 01:55:00|6479.5|6473.5|6472.5|6466.5|6485.5|6479.5|6472.5|6466.5|1212
1720058400000|2024-07-04 02:00:00|6473.5|6467.5|6455.5|6449.5|6475.5|6469.5|6455.5|6449.5|1408
1720058700000|2024-07-04 02:05:00|6456.5|6450.5|6451.5|6445.5|6456.5|6450.5|6444.5|6438.5|1953
1720059000000|2024-07-04 02:10:00|6450.5|6444.5|6457.5|6451.5|6458.5|6452.5|6447.5|6441.5|1582
1720059300000|2024-07-04 02:15:00|6458.5|6452.5|6453.5|6447.5|6461.5|6455.5|6449.5|6443.5|994
1720059600000|2024-07-04 02:20:00|6454.5|6448.5|6467.5|6461.5|6469.5|6463.5|6450.5|6444.5|980
1720059900000|2024-07-04 02:25:00|6466.5|6460.5|6473.5|6467.5|6473.5|6467.5|6458.5|6452.5|542
1720060200000|2024-07-04 02:30:00|6472.5|6466.5|6463.5|6457.5|6478.5|6472.5|6461.5|6455.5|767
1720060500000|2024-07-04 02:35:00|6462.5|6456.5|6464.5|6458.5|6466.5|6460.5|6456.5|6450.5|1113
1720060800000|2024-07-04 02:40:00|6463.5|6457.5|6458.5|6452.5|6464.5|6458.5|6455.5|6449.5|343
1720061100000|2024-07-04 02:45:00|6460.5|6454.5|6465.5|6459.5|6467.5|6461.5|6453.5|6447.5|526
1720061400000|2024-07-04 02:50:00|6466.5|6460.5|6463.5|6457.5|6469.5|6463.5|6463.5|6457.5|408
1720061700000|2024-07-04 02:55:00|6464.5|6458.5|6471.5|6465.5|6471.5|6465.5|6461.5|6455.5|521
1720062000000|2024-07-04 03:00:00|6470.5|6464.5|6478.5|6472.5|6479.5|6473.5|6469.5|6463.5|601
1720062300000|2024-07-04 03:05:00|6479.5|6473.5|6488.5|6482.5|6490.5|6484.5|6479.5|6473.5|646
1720062600000|2024-07-04 03:10:00|6489.5|6483.5|6478.5|6472.5|6489.5|6483.5|6478.5|6472.5|420
1720062900000|2024-07-04 03:15:00|6479.5|6473.5|6473.5|6467.5|6480.5|6474.5|6470.5|6464.5|461
1720063200000|2024-07-04 03:20:00|6472.5|6466.5|6472.5|6466.5|6474.5|6468.5|6469.5|6463.5|911
1720063500000|2024-07-04 03:25:00|6471.5|6465.5|6464.5|6458.5|6471.5|6465.5|6463.5|6457.5|622
1720063800000|2024-07-04 03:30:00|6463.5|6457.5|6465.5|6459.5|6466.5|6460.5|6461.5|6455.5|384
1720064100000|2024-07-04 03:35:00|6464.5|6458.5|6460.5|6454.5|6464.5|6458.5|6457.5|6451.5|482
1720064400000|2024-07-04 03:40:00|6459.5|6453.5|6448.5|6442.5|6459.5|6453.5|6448.5|6442.5|644
1720064700000|2024-07-04 03:45:00|6447.5|6441.5|6450|6444|6454|6448|6447|6441|575
1720065000000|2024-07-04 03:50:00|6451|6445|6454|6448|6455|6449|6450|6444|564
1720065300000|2024-07-04 03:55:00|6453|6447|6454|6448|6458|6452|6452|6446|368
1720065600000|2024-07-04 04:00:00|6459|6441|6459|6441|6459|6441|6459|6441|0
1720066500000|2024-07-04 04:15:00|6459.7|6441.7|6459.3|6441.3|6459.7|6441.7|6459.1|6441.1|0
1720066800000|2024-07-04 04:20:00|6459.4|6441.4|6459.4|6441.4|6459.4|6441.4|6459.4|6441.4|0
1720067100000|2024-07-04 04:25:00|6459.3|6441.3|6459.3|6441.3|6459.4|6441.4|6459.1|6441.1|0
1720067400000|2024-07-04 04:30:00|6459.4|6441.4|6459|6441|6459.4|6441.4|6459|6441|0
1720067700000|2024-07-04 04:35:00|6459.2|6441.2|6458.8|6440.8|6459.3|6441.3|6458.7|6440.7|0
1720068000000|2024-07-04 04:40:00|6458.7|6440.7|6459|6441|6459|6441|6458.6|6440.6|0
1720069200000|2024-07-04 05:00:00|6453|6447|6459|6453|6464|6458|6453|6447|2399
1720069500000|2024-07-04 05:05:00|6458|6452|6446|6440|6458|6452|6446|6440|1087
1720069800000|2024-07-04 05:10:00|6445|6439|6453|6447|6456|6450|6445|6439|1277
1720070100000|2024-07-04 05:15:00|6452|6446|6445|6439|6454|6448|6444|6438|778
1720070400000|2024-07-04 05:20:00|6446|6440|6439|6433|6447|6441|6439|6433|849
1720070700000|2024-07-04 05:25:00|6438|6432|6441|6435|6441|6435|6434|6428|833
1720071000000|2024-07-04 05:30:00|6440|6434|6443|6437|6447|6441|6437|6431|772
1720071300000|2024-07-04 05:35:00|6442|6436|6446|6440|6448|6442|6441|6435|521
1720071600000|2024-07-04 05:40:00|6447|6441|6444|6438|6449|6443|6442|6436|710
1720071900000|2024-07-04 05:45:00|6445|6439|6454|6448|6458|6452|6442|6436|454
1720072200000|2024-07-04 05:50:00|6455|6449|6457|6451|6458|6452|6453|6447|545
1720072500000|2024-07-04 05:55:00|6456|6450|6460|6454|6461|6455|6454|6448|327
1720072800000|2024-07-04 06:00:00|6461|6455|6450|6444|6463|6457|6449|6443|462
1720073100000|2024-07-04 06:05:00|6452|6446|6458|6452|6459|6453|6451|6445|281
1720073400000|2024-07-04 06:10:00|6457|6451|6459|6453|6460|6454|6455|6449|331
1720073700000|2024-07-04 06:15:00|6458|6452|6465|6459|6468|6462|6458|6452|624
1720074000000|2024-07-04 06:20:00|6464|6458|6458|6452|6466|6460|6456|6450|544
1720074300000|2024-07-04 06:25:00|6459|6453|6455|6449|6459|6453|6453|6447|371
1720074600000|2024-07-04 06:30:00|6454|6448|6469|6463|6469|6463|6451|6445|427
1720074900000|2024-07-04 06:35:00|6468|6462|6468|6462|6470|6464|6465|6459|431
1720075200000|2024-07-04 06:40:00|6467|6461|6468|6462|6471|6465|6466|6460|393
1720075500000|2024-07-04 06:45:00|6467|6461|6466|6460|6469|6463|6461|6455|624
1720075800000|2024-07-04 06:50:00|6467|6461|6474|6468|6475|6469|6467|6461|769
1720076100000|2024-07-04 06:55:00|6475|6469|6473|6467|6475|6469|6467|6461|493
1720076400000|2024-07-04 07:00:00|6472|6466|6475|6469|6475|6469|6470|6464|618
1720076700000|2024-07-04 07:05:00|6476|6470|6469|6463|6476|6470|6469|6463|423
1720077000000|2024-07-04 07:10:00|6470|6464|6465|6459|6472|6466|6465|6459|498
1720077300000|2024-07-04 07:15:00|6464|6458|6471|6465|6472|6466|6461|6455|666
1720077600000|2024-07-04 07:20:00|6472|6466|6472|6466|6474|6468|6471|6465|614
1720077900000|2024-07-04 07:25:00|6473|6467|6472|6466|6473|6467|6470|6464|989
1720078200000|2024-07-04 07:30:00|6473|6467|6473|6467|6474|6468|6472|6466|770
1720078500000|2024-07-04 07:35:00|6474|6468|6469|6463|6474|6468|6469|6463|739
1720078800000|2024-07-04 07:40:00|6470|6464|6474|6468|6476|6470|6469|6463|581
1720079100000|2024-07-04 07:45:00|6475|6469|6473|6467|6476|6470|6471|6465|1513
1720079400000|2024-07-04 07:50:00|6474|6468|6475|6469|6477|6471|6472|6466|1197
1720079700000|2024-07-04 07:55:00|6476|6470|6474|6468|6477|6471|6472|6466|1754
1720080000000|2024-07-04 08:00:00|6476|6470|6469|6463|6478|6472|6469|6463|2216
1720080300000|2024-07-04 08:05:00|6470|6464|6474|6468|6475|6469|6469|6463|2352
1720080600000|2024-07-04 08:10:00|6475|6469|6476|6470|6478|6472|6473|6467|1330
1720080900000|2024-07-04 08:15:00|6477|6471|6473|6467|6477|6471|6473|6467|841
1720081200000|2024-07-04 08:20:00|6474|6468|6476|6470|6477|6471|6473|6467|611
1720081500000|2024-07-04 08:25:00|6477|6471|6479|6473|6479|6473|6476|6470|473
1720081800000|2024-07-04 08:30:00|6484.1|6466.1|6483.2|6465.2|6484.2|6466.2|6483.1|6465.1|1
1720082100000|2024-07-04 08:35:00|6483.4|6465.4|6481.9|6463.9|6483.7|6465.7|6481.9|6463.9|0
1720082400000|2024-07-04 08:40:00|6482|6464|6482.5|6464.5|6482.6|6464.6|6481.7|6463.7|0
1720082700000|2024-07-04 08:45:00|6482.6|6464.6|6482.6|6464.6|6483.2|6465.2|6482.3|6464.3|0
1720083000000|2024-07-04 08:50:00|6482.7|6464.7|6482.4|6464.4|6483.3|6465.3|6482.1|6464.1|0
1720083300000|2024-07-04 08:55:00|6482.5|6464.5|6482.8|6464.8|6482.9|6464.9|6482.2|6464.2|0
1720083600000|2024-07-04 09:00:00|6482.6|6464.6|6482.5|6464.5|6483.1|6465.1|6482.4|6464.4|0
1720083900000|2024-07-04 09:05:00|6482.4|6464.4|6483.1|6465.1|6483.1|6465.1|6482|6464|0
1720084200000|2024-07-04 09:10:00|6483|6465|6484.1|6466.1|6484.3|6466.3|6482.9|6464.9|0
1720084500000|2024-07-04 09:15:00|6480|6474|6483|6477|6485|6479|6479|6473|255
1720084800000|2024-07-04 09:20:00|6484|6478|6483|6477|6485|6479|6481|6475|151
1720085100000|2024-07-04 09:25:00|6482|6476|6479|6473|6482|6476|6478|6472|85
1720085400000|2024-07-04 09:30:00|6478|6472|6478|6472|6479|6473|6476|6470|83
1720085700000|2024-07-04 09:35:00|6477|6471|6473|6467|6477|6471|6472|6466|321
1720086000000|2024-07-04 09:40:00|6472|6466|6474|6468|6475|6469|6472|6466|214
1720086300000|2024-07-04 09:45:00|6475|6469|6477|6471|6478|6472|6474|6468|187
1720086600000|2024-07-04 09:50:00|6478|6472|6475|6469|6478|6472|6474|6468|151
1720086900000|2024-07-04 09:55:00|6474|6468|6474|6468|6475|6469|6473|6467|68
1720087200000|2024-07-04 10:00:00|6474.5|6468.5|6470.5|6464.5|6474.5|6468.5|6470.5|6464.5|140
1720087500000|2024-07-04 10:05:00|6471|6465|6472.5|6466.5|6472.5|6466.5|6471|6465|50
1720087800000|2024-07-04 10:10:00|6473|6467|6473.5|6467.5|6473.5|6467.5|6472.5|6466.5|18
1720088100000|2024-07-04 10:15:00|6474.5|6468.5|6475.5|6469.5|6475.5|6469.5|6473.5|6467.5|31
1720088400000|2024-07-04 10:20:00|6475|6469|6473.5|6467.5|6475|6469|6473.5|6467.5|16
1720088700000|2024-07-04 10:25:00|6474.5|6468.5|6472.5|6466.5|6474.5|6468.5|6472.5|6466.5|22
1720089000000|2024-07-04 10:30:00|6473|6467|6471.5|6465.5|6474|6468|6471.5|6465.5|7
1720089300000|2024-07-04 10:35:00|6471|6465|6472.5|6466.5|6472.5|6466.5|6470.5|6464.5|7
1720089600000|2024-07-04 10:40:00|6472|6466|6472|6466|6472.5|6466.5|6471.5|6465.5|4
1720089900000|2024-07-04 10:45:00|6471.5|6465.5|6470.5|6464.5|6472.5|6466.5|6470.5|6464.5|56
1720090200000|2024-07-04 10:50:00|6471|6465|6471.5|6465.5|6472|6466|6469.5|6463.5|11
1720090500000|2024-07-04 10:55:00|6472.5|6466.5|6470.5|6464.5|6472.5|6466.5|6470.5|6464.5|17
1720090800000|2024-07-04 11:00:00|6471|6465|6470.5|6464.5|6471.5|6465.5|6469.5|6463.5|34
1720091100000|2024-07-04 11:05:00|6471|6465|6475.5|6469.5|6475.5|6469.5|6470.5|6464.5|35
1720091400000|2024-07-04 11:10:00|6476|6470|6478.5|6472.5|6479.5|6473.5|6476|6470|58
1720091700000|2024-07-04 11:15:00|6479|6473|6477.5|6471.5|6479|6473|6477.5|6471.5|33
1720092000000|2024-07-04 11:20:00|6478|6472|6477|6471|6478.5|6472.5|6475.5|6469.5|21
1720092300000|2024-07-04 11:25:00|6477.5|6471.5|6474.5|6468.5|6477.5|6471.5|6474.5|6468.5|69
1720092600000|2024-07-04 11:30:00|6475|6469|6475.5|6469.5|6476.5|6470.5|6474.5|6468.5|48
1720092900000|2024-07-04 11:35:00|6476|6470|6476|6470|6477|6471|6475.5|6469.5|27
1720093200000|2024-07-04 11:40:00|6476.5|6470.5|6475.5|6469.5|6476.5|6470.5|6474.5|6468.5|58
1720093500000|2024-07-04 11:45:00|6476.5|6470.5|6478.5|6472.5|6479|6473|6476|6470|38
1720093800000|2024-07-04 11:50:00|6479.5|6473.5|6479|6473|6480|6474|6478.5|6472.5|57
1720094100000|2024-07-04 11:55:00|6478.5|6472.5|6480|6474|6480.5|6474.5|6478.5|6472.5|55
1720094400000|2024-07-04 12:00:00|6479.5|6473.5|6481.5|6475.5|6481.5|6475.5|6479.5|6473.5|26
1720094700000|2024-07-04 12:05:00|6482|6476|6482|6476|6483|6477|6481.5|6475.5|16
1720095000000|2024-07-04 12:10:00|6482.5|6476.5|6483|6477|6483|6477|6481.5|6475.5|60
1720095300000|2024-07-04 12:15:00|6483.5|6477.5|6484.5|6478.5|6485|6479|6482.5|6476.5|12
1720095600000|2024-07-04 12:20:00|6485|6479|6484|6478|6485.5|6479.5|6483|6477|109
1720095900000|2024-07-04 12:25:00|6484.5|6478.5|6483.5|6477.5|6484.5|6478.5|6483.5|6477.5|26
1720096200000|2024-07-04 12:30:00|6484.5|6478.5|6479.5|6473.5|6485|6479|6479.5|6473.5|19
1720096500000|2024-07-04 12:35:00|6478.5|6472.5|6477.5|6471.5|6479|6473|6477.5|6471.5|15
1720096800000|2024-07-04 12:40:00|6477|6471|6478.5|6472.5|6478.5|6472.5|6477|6471|14
1720097100000|2024-07-04 12:45:00|6478|6472|6479.5|6473.5|6479.5|6473.5|6476.5|6470.5|46
1720097400000|2024-07-04 12:50:00|6479|6473|6479.5|6473.5|6479.5|6473.5|6478.5|6472.5|50
1720097700000|2024-07-04 12:55:00|6479|6473|6478|6472|6479|6473|6476|6470|47
1720098000000|2024-07-04 13:00:00|6478.5|6472.5|6477|6471|6478.5|6472.5|6476|6470|24
1720098300000|2024-07-04 13:05:00|6476.5|6470.5|6478.5|6472.5|6478.5|6472.5|6476.5|6470.5|8
1720098600000|2024-07-04 13:10:00|6479.5|6473.5|6481|6475|6481.5|6475.5|6478.5|6472.5|65
1720098900000|2024-07-04 13:15:00|6480.5|6474.5|6477.5|6471.5|6481.5|6475.5|6477.5|6471.5|19
1720099200000|2024-07-04 13:20:00|6477|6471|6475.5|6469.5|6477.5|6471.5|6474|6468|43
1720099500000|2024-07-04 13:25:00|6476|6470|6474.5|6468.5|6476.5|6470.5|6474.5|6468.5|27
1720099800000|2024-07-04 13:30:00|6475|6469|6468|6462|6475.5|6469.5|6467.5|6461.5|117
1720100100000|2024-07-04 13:35:00|6467.5|6461.5|6471.5|6465.5|6471.5|6465.5|6467.5|6461.5|80
1720100400000|2024-07-04 13:40:00|6471|6465|6469.5|6463.5|6471|6465|6468|6462|63
1720100700000|2024-07-04 13:45:00|6468.5|6462.5|6466.5|6460.5|6468.5|6462.5|6465.5|6459.5|38
1720101000000|2024-07-04 13:50:00|6466|6460|6462.5|6456.5|6467.5|6461.5|6461.5|6455.5|189
1720101300000|2024-07-04 13:55:00|6463.5|6457.5|6466.5|6460.5|6466.5|6460.5|6463.5|6457.5|66
1720101600000|2024-07-04 14:00:00|6466|6460|6466.5|6460.5|6467.5|6461.5|6465.5|6459.5|33
1720101900000|2024-07-04 14:05:00|6466|6460|6465.5|6459.5|6467.5|6461.5|6464.5|6458.5|19
1720102200000|2024-07-04 14:10:00|6466|6460|6468.5|6462.5|6468.5|6462.5|6466|6460|24
1720102500000|2024-07-04 14:15:00|6468|6462|6464|6458|6468|6462|6463.5|6457.5|15
1720102800000|2024-07-04 14:20:00|6464.5|6458.5|6465|6459|6466.5|6460.5|6464.5|6458.5|15
1720103100000|2024-07-04 14:25:00|6464.5|6458.5|6464|6458|6465.5|6459.5|6462.5|6456.5|41
1720103400000|2024-07-04 14:30:00|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6462.5|6456.5|19
1720103700000|2024-07-04 14:35:00|6464|6458|6454.5|6448.5|6464|6458|6454.5|6448.5|318
1720104000000|2024-07-04 14:40:00|6454|6448|6457.5|6451.5|6458.5|6452.5|6453.5|6447.5|228
1720104300000|2024-07-04 14:45:00|6457|6451|6458.5|6452.5|6460.5|6454.5|6456.5|6450.5|168
1720104600000|2024-07-04 14:50:00|6459|6453|6456.5|6450.5|6459.5|6453.5|6456.5|6450.5|147
1720104900000|2024-07-04 14:55:00|6456|6450|6451.5|6445.5|6456|6450|6450.5|6444.5|309
1720105200000|2024-07-04 15:00:00|6452|6446|6454.5|6448.5|6456.5|6450.5|6452|6446|287
1720105500000|2024-07-04 15:05:00|6455|6449|6457.5|6451.5|6458|6452|6455|6449|120
1720105800000|2024-07-04 15:10:00|6458|6452|6462|6456|6462.5|6456.5|6457.5|6451.5|51
1720106100000|2024-07-04 15:15:00|6461.5|6455.5|6464|6458|6464|6458|6461.5|6455.5|64
1720106400000|2024-07-04 15:20:00|6464.5|6458.5|6463|6457|6465.5|6459.5|6462.5|6456.5|37
1720106700000|2024-07-04 15:25:00|6463.5|6457.5|6466|6460|6466|6460|6460.5|6454.5|127
1720107000000|2024-07-04 15:30:00|6465.5|6459.5|6475|6469|6475.5|6469.5|6464.5|6458.5|276
1720107300000|2024-07-04 15:35:00|6474.5|6468.5|6477.5|6471.5|6478.5|6472.5|6474.5|6468.5|55
1720107600000|2024-07-04 15:40:00|6476.5|6470.5|6475.5|6469.5|6476.5|6470.5|6473.5|6467.5|98
1720107900000|2024-07-04 15:45:00|6476.5|6470.5|6474.5|6468.5|6476.5|6470.5|6474.5|6468.5|8
1720108200000|2024-07-04 15:50:00|6474|6468|6473|6467|6474.5|6468.5|6473|6467|12
1720108500000|2024-07-04 15:55:00|6472.5|6466.5|6471|6465|6472.5|6466.5|6471|6465|109
1720108800000|2024-07-04 16:00:00|6470|6464|6468|6462|6470|6464|6468|6462|21
1720109100000|2024-07-04 16:05:00|6467|6461|6466|6460|6467|6461|6466|6460|45
1720109400000|2024-07-04 16:10:00|6465|6459|6466|6460|6466|6460|6465|6459|21
1720109700000|2024-07-04 16:15:00|||||||||3
1720110000000|2024-07-04 16:20:00|6468|6462|6468|6462|6468|6462|6468|6462|14
1720110300000|2024-07-04 16:25:00|||||||||1
1720110600000|2024-07-04 16:30:00|6469|6463|6473|6467|6473|6467|6469|6463|30
1720110900000|2024-07-04 16:35:00|6474|6468|6471|6465|6474|6468|6471|6465|17
1720111200000|2024-07-04 16:40:00|6472|6466|6467|6461|6472|6466|6467|6461|31
1720111500000|2024-07-04 16:45:00|6468|6462|6468|6462|6468|6462|6468|6462|4
1720111800000|2024-07-04 16:50:00|6469|6463|6467|6461|6471|6465|6467|6461|10
1720112100000|2024-07-04 16:55:00|6466|6460|6470|6464|6470|6464|6466|6460|31
1720112400000|2024-07-04 17:00:00|6469|6463|6470|6464|6470|6464|6469|6463|5
1720112700000|2024-07-04 17:05:00|6468|6462|6468|6462|6468|6462|6467|6461|5
1720113000000|2024-07-04 17:10:00|||||||||1
1720113300000|2024-07-04 17:15:00|||||||||2
1720113600000|2024-07-04 17:20:00|6469|6463|6469|6463|6472|6466|6469|6463|91
1720113900000|2024-07-04 17:25:00|||||||||8
1720114200000|2024-07-04 17:30:00|6468|6462|6469|6463|6469|6463|6468|6462|15
1720114500000|2024-07-04 17:35:00|6468|6462|6468|6462|6468|6462|6468|6462|2
1720114800000|2024-07-04 17:40:00|6469|6463|6468|6462|6469|6463|6468|6462|18
1720115100000|2024-07-04 17:45:00|||||||||3
1720115400000|2024-07-04 17:50:00|6469|6463|6468|6462|6470|6464|6468|6462|5
1720116000000|2024-07-04 18:00:00|||||||||1
1720116300000|2024-07-04 18:05:00|||||||||1
1720116600000|2024-07-04 18:10:00|6467|6461|6467|6461|6467|6461|6467|6461|3
1720116900000|2024-07-04 18:15:00|||||||||2
1720117200000|2024-07-04 18:20:00|||||||||3
1720117500000|2024-07-04 18:25:00|6466|6460|6466|6460|6466|6460|6466|6460|3
1720117800000|2024-07-04 18:30:00|6465|6459|6466|6460|6466|6460|6465|6459|1
1720118100000|2024-07-04 18:35:00|||||||||1
1720118400000|2024-07-04 18:40:00|||||||||1
1720119000000|2024-07-04 18:50:00|6464|6458|6465|6459|6465|6459|6464|6458|3
1720119300000|2024-07-04 18:55:00|6466|6460|6473|6455|6474|6468|6466|6455|60
1720121400000|2024-07-04 19:30:00|6473.4|6455.4|6473|6455|6473.4|6455.4|6473|6455|0
1720121700000|2024-07-04 19:35:00|6473.4|6455.4|6473|6455|6473.8|6455.8|6473|6455|0
1720122000000|2024-07-04 19:40:00|6473.4|6455.4|6473|6455|6473.8|6455.8|6473|6455|0
1720122300000|2024-07-04 19:45:00|6473.4|6455.4|6473.8|6455.8|6473.8|6455.8|6473.4|6455.4|0
1720122600000|2024-07-04 19:50:00|6473.9|6455.9|6473.8|6455.8|6474.5|6456.5|6473|6455|0
1720122900000|2024-07-04 19:55:00|6473.7|6455.7|6473.8|6455.8|6474.6|6456.6|6473|6455|0
1720130400000|2024-07-04 22:00:00|6471.8|6453.8|6472.2|6454.2|6472.6|6454.6|6470.4|6452.4|0
1720130700000|2024-07-04 22:05:00|6472.4|6454.4|6471.6|6453.6|6473|6455|6471.4|6453.4|0
1720131000000|2024-07-04 22:10:00|6471.8|6453.8|6471.8|6453.8|6472|6454|6471.4|6453.4|0
1720131300000|2024-07-04 22:15:00|6472|6454|6471.8|6453.8|6472.2|6454.2|6471.4|6453.4|0
1720131600000|2024-07-04 22:20:00|6471.7|6453.7|6471.4|6453.4|6472|6454|6471.4|6453.4|0
1720131900000|2024-07-04 22:25:00|6471.6|6453.6|6471.4|6453.4|6471.6|6453.6|6471.3|6453.3|0
1720132200000|2024-07-04 22:30:00|6471.6|6453.6|6471.8|6453.8|6472|6454|6471.6|6453.6|0
1720132500000|2024-07-04 22:35:00|6471.9|6453.9|6471.6|6453.6|6472|6454|6471.4|6453.4|0
1720132800000|2024-07-04 22:40:00|6471.7|6453.7|6471.4|6453.4|6471.8|6453.8|6471.4|6453.4|0
1720133100000|2024-07-04 22:45:00|6471.5|6453.5|6471.7|6453.7|6471.7|6453.7|6471.4|6453.4|0
1720133400000|2024-07-04 22:50:00|6471.8|6453.8|6471.6|6453.6|6471.8|6453.8|6471.6|6453.6|0
1720133700000|2024-07-04 22:55:00|6471.5|6453.5|6471.4|6453.4|6471.6|6453.6|6471.2|6453.2|0
1720134900000|2024-07-04 23:15:00|6471.8|6453.8|6472.3|6454.3|6472.3|6454.3|6471.7|6453.7|0
1720135200000|2024-07-04 23:20:00|6472.4|6454.4|6472.2|6454.2|6472.7|6454.7|6472.1|6454.1|0
1720135500000|2024-07-04 23:25:00|6472.3|6454.3|6472.7|6454.7|6472.9|6454.9|6472.1|6454.1|0
1720135800000|2024-07-04 23:30:00|6472.6|6454.6|6472.9|6454.9|6473.1|6455.1|6472.4|6454.4|0
1720136100000|2024-07-04 23:35:00|6473|6455|6472.5|6454.5|6473.1|6455.1|6472.3|6454.3|0
1720136400000|2024-07-04 23:40:00|6472.3|6454.3|6472.3|6454.3|6472.3|6454.3|6472.1|6454.1|0
1720136700000|2024-07-04 23:45:00|6472.1|6454.1|6472.3|6454.3|6472.5|6454.5|6472.1|6454.1|0
1720137000000|2024-07-04 23:50:00|6472.2|6454.2|6472.3|6454.3|6472.5|6454.5|6472.2|6454.2|0
1720137300000|2024-07-04 23:55:00|6472.2|6454.2|6471.7|6453.7|6472.2|6454.2|6471.7|6453.7|0
1720137600000|2024-07-05 00:00:00|6472.1|6454.1|6472.7|6454.7|6473.1|6455.1|6471.9|6453.9|0
1720137900000|2024-07-05 00:05:00|6472.5|6454.5|6473.1|6455.1|6473.1|6455.1|6472.5|6454.5|0
1720138200000|2024-07-05 00:10:00|6473|6455|6472.9|6454.9|6473|6455|6472.7|6454.7|0
1720138500000|2024-07-05 00:15:00|6473|6455|6472.6|6454.6|6473.6|6455.6|6472.3|6454.3|0
1720138800000|2024-07-05 00:20:00|6472.4|6454.4|6472.7|6454.7|6472.9|6454.9|6472.2|6454.2|0
1720139100000|2024-07-05 00:25:00|6472.5|6454.5|6473|6455|6473|6455|6472.4|6454.4|0
1720139400000|2024-07-05 00:30:00|6473.1|6455.1|6472.8|6454.8|6473.3|6455.3|6472.8|6454.8|0
1720139700000|2024-07-05 00:35:00|6472.9|6454.9|6473.2|6455.2|6473.3|6455.3|6472.8|6454.8|0
1720140000000|2024-07-05 00:40:00|6473.3|6455.3|6474.6|6456.6|6474.8|6456.8|6473.3|6455.3|0
1720140300000|2024-07-05 00:45:00|6474.8|6456.8|6474.5|6456.5|6475.2|6457.2|6474.2|6456.2|0
1720140600000|2024-07-05 00:50:00|6474.3|6456.3|6475.3|6457.3|6475.3|6457.3|6474.3|6456.3|0
1720140900000|2024-07-05 00:55:00|6475.2|6457.2|6474.7|6456.7|6475.2|6457.2|6474|6456|0
1720141200000|2024-07-05 01:00:00|6474.9|6456.9|6474.6|6456.6|6474.9|6456.9|6474.1|6456.1|0
1720141500000|2024-07-05 01:05:00|6474.5|6456.5|6475.3|6457.3|6475.3|6457.3|6474.3|6456.3|0
1720141800000|2024-07-05 01:10:00|6475.2|6457.2|6470.3|6452.3|6475.3|6457.3|6470|6452|0
1720142100000|2024-07-05 01:15:00|6460|6454|6471|6465|6482|6476|6460|6454|1620
1720142400000|2024-07-05 01:20:00|6472|6466|6472|6466|6476|6470|6467|6461|627
1720142700000|2024-07-05 01:25:00|6471|6465|6474|6468|6477|6471|6470|6464|688
1720143000000|2024-07-05 01:30:00|6473|6467|6466|6460|6500|6494|6466|6460|4136
1720143300000|2024-07-05 01:35:00|6468|6462|6481|6475|6481|6475|6461|6455|1878
1720143600000|2024-07-05 01:40:00|6482|6476|6475|6469|6491|6485|6468|6462|1553
1720143900000|2024-07-05 01:45:00|6473|6467|6469|6463|6481|6475|6466|6460|1197
1720144200000|2024-07-05 01:50:00|6470|6464|6475|6469|6480|6474|6465|6459|1474
1720144500000|2024-07-05 01:55:00|6476|6470|6467|6461|6481|6475|6466|6460|1293
1720144800000|2024-07-05 02:00:00|6469|6463|6439|6433|6469|6463|6437|6431|1621
1720145100000|2024-07-05 02:05:00|6438|6432|6444|6438|6447|6441|6432|6426|1356
1720145400000|2024-07-05 02:10:00|6443|6437|6433|6427|6445|6439|6428|6422|1038
1720145700000|2024-07-05 02:15:00|6432|6426|6423|6417|6439|6433|6422|6416|1108
1720146000000|2024-07-05 02:20:00|6422|6416|6430|6424|6431|6425|6420|6414|1331
1720146300000|2024-07-05 02:25:00|6429|6423|6426|6420|6430|6424|6418|6412|1369
1720146600000|2024-07-05 02:30:00|6425|6419|6422|6416|6428|6422|6421|6415|737
1720146900000|2024-07-05 02:35:00|6421|6415|6411|6405|6422|6416|6399|6393|2337
1720147200000|2024-07-05 02:40:00|6410|6404|6415|6409|6418|6412|6410|6404|1268
1720147500000|2024-07-05 02:45:00|6416|6410|6417|6411|6419|6413|6407|6401|856
1720147800000|2024-07-05 02:50:00|6416|6410|6407|6401|6417|6411|6407|6401|911
1720148100000|2024-07-05 02:55:00|6405|6399|6395|6389|6408|6402|6394|6388|950
1720148400000|2024-07-05 03:00:00|6396|6390|6386|6380|6399|6393|6382|6376|1401
1720148700000|2024-07-05 03:05:00|6385|6379|6373|6367|6386|6380|6373|6367|1869
1720149000000|2024-07-05 03:10:00|6372|6366|6377|6371|6379|6373|6370|6364|2023
1720149300000|2024-07-05 03:15:00|6376|6370|6384|6378|6387|6381|6376|6370|1262
1720149600000|2024-07-05 03:20:00|6385|6379|6394|6388|6397|6391|6383|6377|1560
1720149900000|2024-07-05 03:25:00|6395|6389|6396|6390|6400|6394|6389|6383|1082
1720150200000|2024-07-05 03:30:00|6395|6389|6378|6372|6395|6389|6378|6372|597
1720150500000|2024-07-05 03:35:00|6379|6373|6387|6381|6389|6383|6379|6373|813
1720150800000|2024-07-05 03:40:00|6388|6382|6381|6375|6388|6382|6379|6373|265
1720151100000|2024-07-05 03:45:00|6382|6376|6382|6376|6383|6377|6376|6370|826
1720151400000|2024-07-05 03:50:00|6383|6377|6386|6380|6387|6381|6382|6376|396
1720151700000|2024-07-05 03:55:00|6385|6379|6389|6383|6389|6383|6384|6378|551
1720152000000|2024-07-05 04:00:00|6391.8|6373.8|6391.7|6373.7|6391.8|6373.8|6391.6|6373.6|2
1720152300000|2024-07-05 04:05:00|6391.6|6373.6|6391.7|6373.7|6391.7|6373.7|6391.6|6373.6|0
1720152600000|2024-07-05 04:10:00|6391.5|6373.5|6391.2|6373.2|6391.5|6373.5|6391.2|6373.2|0
1720152900000|2024-07-05 04:15:00|6391.3|6373.3|6391.7|6373.7|6391.9|6373.9|6391.3|6373.3|0
1720153200000|2024-07-05 04:20:00|6391.9|6373.9|6391.9|6373.9|6392.3|6374.3|6391.7|6373.7|0
1720153500000|2024-07-05 04:25:00|6392|6374|6391.9|6373.9|6392|6374|6391.7|6373.7|0
1720153800000|2024-07-05 04:30:00|6392|6374|6391.6|6373.6|6392|6374|6391.5|6373.5|0
1720154100000|2024-07-05 04:35:00|6391.7|6373.7|6391.8|6373.8|6391.9|6373.9|6391.6|6373.6|0
1720154400000|2024-07-05 04:40:00|6392|6374|6392|6374|6392.2|6374.2|6392|6374|0
1720154700000|2024-07-05 04:45:00|6392.2|6374.2|6392.1|6374.1|6392.2|6374.2|6391.9|6373.9|0
1720155000000|2024-07-05 04:50:00|6392.2|6374.2|6392.4|6374.4|6392.5|6374.5|6392.2|6374.2|0
1720155300000|2024-07-05 04:55:00|6392.5|6374.5|6392.2|6374.2|6393|6375|6392.2|6374.2|0
1720155600000|2024-07-05 05:00:00|6390|6384|6397|6391|6398|6392|6389|6383|1541
1720155900000|2024-07-05 05:05:00|6398|6392|6397|6391|6401|6395|6388|6382|1092
1720156200000|2024-07-05 05:10:00|6398|6392|6394|6388|6400|6394|6393|6387|448
1720156500000|2024-07-05 05:15:00|6395|6389|6398|6392|6401|6395|6392|6386|727
1720156800000|2024-07-05 05:20:00|6399|6393|6392|6386|6400|6394|6390|6384|671
1720157100000|2024-07-05 05:25:00|6391|6385|6395|6389|6396|6390|6388|6382|605
1720157400000|2024-07-05 05:30:00|6394|6388|6400|6394|6403|6397|6394|6388|616
1720157700000|2024-07-05 05:35:00|6399|6393|6404|6398|6407|6401|6398|6392|834
1720158000000|2024-07-05 05:40:00|6405|6399|6408|6402|6409|6403|6402|6396|1049
1720158300000|2024-07-05 05:45:00|6409|6403|6407|6401|6410|6404|6402|6396|1485
1720158600000|2024-07-05 05:50:00|6408|6402|6411|6405|6415|6409|6408|6402|821
1720158900000|2024-07-05 05:55:00|6412|6406|6413|6407|6418|6412|6409|6403|723
1720159200000|2024-07-05 06:00:00|6414|6408|6411|6405|6414|6408|6402|6396|950
1720159500000|2024-07-05 06:05:00|6412|6406|6411|6405|6415|6409|6409|6403|719
1720159800000|2024-07-05 06:10:00|6410|6404|6406|6400|6412|6406|6403|6397|372
1720160100000|2024-07-05 06:15:00|6405|6399|6400|6394|6407|6401|6399|6393|582
1720160400000|2024-07-05 06:20:00|6401|6395|6394|6388|6401|6395|6394|6388|1105
1720160700000|2024-07-05 06:25:00|6395|6389|6392|6386|6395|6389|6391|6385|744
1720161000000|2024-07-05 06:30:00|6391|6385|6395|6389|6397|6391|6391|6385|930
1720161300000|2024-07-05 06:35:00|6394|6388|6402|6396|6402|6396|6394|6388|597
1720161600000|2024-07-05 06:40:00|6399|6393|6400|6394|6402|6396|6395|6389|828
1720161900000|2024-07-05 06:45:00|6399|6393|6394|6388|6400|6394|6393|6387|1136
1720162200000|2024-07-05 06:50:00|6393|6387|6395|6389|6397|6391|6392|6386|873
1720162500000|2024-07-05 06:55:00|6396|6390|6401|6395|6404|6398|6395|6389|717
1720162800000|2024-07-05 07:00:00|6400|6394|6404|6398|6405|6399|6399|6393|870
1720163100000|2024-07-05 07:05:00|6403|6397|6407|6401|6408|6402|6401|6395|586
1720163400000|2024-07-05 07:10:00|6408|6402|6404|6398|6409|6403|6402|6396|600
1720163700000|2024-07-05 07:15:00|6403|6397|6398|6392|6407|6401|6396|6390|827
1720164000000|2024-07-05 07:20:00|6399|6393|6403|6397|6403|6397|6397|6391|587
1720164300000|2024-07-05 07:25:00|6401|6395|6399|6393|6403|6397|6397|6391|669
1720164600000|2024-07-05 07:30:00|6398|6392|6398|6392|6401|6395|6397|6391|561
1720164900000|2024-07-05 07:35:00|6397|6391|6401|6395|6401|6395|6396|6390|633
1720165200000|2024-07-05 07:40:00|6400|6394|6399|6393|6402|6396|6398|6392|921
1720165500000|2024-07-05 07:45:00|6400|6394|6394|6388|6401|6395|6394|6388|901
1720165800000|2024-07-05 07:50:00|6395|6389|6394|6388|6397|6391|6394|6388|1100
1720166100000|2024-07-05 07:55:00|6395|6389|6388|6382|6396|6390|6386|6380|2797
1720166400000|2024-07-05 08:00:00|6343.6|6337.6|6337.6|6331.6|6343.6|6337.6|6327.6|6321.6|4506
1720166700000|2024-07-05 08:05:00|6336.6|6330.6|6334.6|6328.6|6339.6|6333.6|6329.6|6323.6|3713
1720167000000|2024-07-05 08:10:00|6336.6|6330.6|6328.6|6322.6|6337.6|6331.6|6327.6|6321.6|3276
1720167300000|2024-07-05 08:15:00|6329.6|6323.6|6327.6|6321.6|6331.6|6325.6|6325.6|6319.6|2834
1720167600000|2024-07-05 08:20:00|6326.6|6320.6|6329.6|6323.6|6329.6|6323.6|6324.6|6318.6|1047
1720167900000|2024-07-05 08:25:00|6328.6|6322.6|6328.6|6322.6|6332.6|6326.6|6324.6|6318.6|1726
1720168200000|2024-07-05 08:30:00|6337.4|6319.4|6337.3|6319.3|6337.8|6319.8|6336.8|6318.8|220
1720168500000|2024-07-05 08:35:00|6337.4|6319.4|6336.1|6318.1|6337.4|6319.4|6335.8|6317.8|16
1720168800000|2024-07-05 08:40:00|6336.3|6318.3|6336.8|6318.8|6336.8|6318.8|6335.8|6317.8|12
1720169100000|2024-07-05 08:45:00|6336.9|6318.9|6335.4|6317.4|6336.9|6318.9|6335.4|6317.4|0
1720169400000|2024-07-05 08:50:00|6335.6|6317.6|6335.4|6317.4|6336.1|6318.1|6335.2|6317.2|0
1720169700000|2024-07-05 08:55:00|6335.6|6317.6|6335.9|6317.9|6336.2|6318.2|6335.2|6317.2|0
1720170000000|2024-07-05 09:00:00|6336.1|6318.1|6336.7|6318.7|6337.2|6319.2|6336.1|6318.1|0
1720170300000|2024-07-05 09:05:00|6336.8|6318.8|6337|6319|6337.3|6319.3|6336.4|6318.4|0
1720170600000|2024-07-05 09:10:00|6336.9|6318.9|6337.1|6319.1|6337.6|6319.6|6336.6|6318.6|0
1720170900000|2024-07-05 09:15:00|6330.6|6324.6|6328.6|6322.6|6333.6|6327.6|6326.6|6320.6|429
1720171200000|2024-07-05 09:20:00|6327.6|6321.6|6330.6|6324.6|6330.6|6324.6|6326.6|6320.6|168
1720171500000|2024-07-05 09:25:00|6331.6|6325.6|6329.6|6323.6|6331.6|6325.6|6329.6|6323.6|179
1720171800000|2024-07-05 09:30:00|6328.6|6322.6|6331.6|6325.6|6331.6|6325.6|6327.6|6321.6|232
1720172100000|2024-07-05 09:35:00|6332.6|6326.6|6331.6|6325.6|6332.6|6326.6|6329.6|6323.6|198
1720172400000|2024-07-05 09:40:00|6330.6|6324.6|6328.6|6322.6|6330.6|6324.6|6325.6|6319.6|275
1720172700000|2024-07-05 09:45:00|6327.6|6321.6|6327.6|6321.6|6329.6|6323.6|6325.6|6319.6|157
1720173000000|2024-07-05 09:50:00|6326.6|6320.6|6327.6|6321.6|6328.6|6322.6|6324.6|6318.6|65
1720173300000|2024-07-05 09:55:00|6326.6|6320.6|6329.6|6323.6|6329.6|6323.6|6325.6|6319.6|77
1720173600000|2024-07-05 10:00:00|6328.1|6322.1|6331.1|6325.1|6331.1|6325.1|6327.1|6321.1|51
1720173900000|2024-07-05 10:05:00|6330.6|6324.6|6333.6|6327.6|6333.6|6327.6|6330.1|6324.1|143
1720174200000|2024-07-05 10:10:00|6333.1|6327.1|6337.1|6331.1|6337.1|6331.1|6333.1|6327.1|136
1720174500000|2024-07-05 10:15:00|6336.6|6330.6|6334.6|6328.6|6336.6|6330.6|6333.6|6327.6|46
1720174800000|2024-07-05 10:20:00|6335.1|6329.1|6334.1|6328.1|6336.1|6330.1|6334.1|6328.1|21
1720175100000|2024-07-05 10:25:00|6334.6|6328.6|6335.1|6329.1|6337.6|6331.6|6334.6|6328.6|201
1720175400000|2024-07-05 10:30:00|6336.1|6330.1|6336.1|6330.1|6338.1|6332.1|6336.1|6330.1|37
1720175700000|2024-07-05 10:35:00|6336.6|6330.6|6335.6|6329.6|6337.1|6331.1|6335.1|6329.1|20
1720176000000|2024-07-05 10:40:00|6335.1|6329.1|6333.6|6327.6|6335.1|6329.1|6333.1|6327.1|20
1720176300000|2024-07-05 10:45:00|6334.1|6328.1|6334.1|6328.1|6335.1|6329.1|6333.6|6327.6|7
1720176600000|2024-07-05 10:50:00|6334.6|6328.6|6335.6|6329.6|6335.6|6329.6|6334.1|6328.1|19
1720176900000|2024-07-05 10:55:00|6336.1|6330.1|6335.6|6329.6|6337.1|6331.1|6335.1|6329.1|13
1720177200000|2024-07-05 11:00:00|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|6335.1|6329.1|19
1720177500000|2024-07-05 11:05:00|6337.1|6331.1|6337.6|6331.6|6338.1|6332.1|6337.1|6331.1|22
1720177800000|2024-07-05 11:10:00|6337.1|6331.1|6332.1|6326.1|6338.1|6332.1|6332.1|6326.1|152
1720178100000|2024-07-05 11:15:00|6331.1|6325.1|6333.1|6327.1|6334.1|6328.1|6331.1|6325.1|39
1720178400000|2024-07-05 11:20:00|6332.6|6326.6|6331.1|6325.1|6333.1|6327.1|6331.1|6325.1|29
1720178700000|2024-07-05 11:25:00|6331.6|6325.6|6333.1|6327.1|6333.1|6327.1|6331.1|6325.1|50
1720179000000|2024-07-05 11:30:00|6334.1|6328.1|6334.6|6328.6|6335.1|6329.1|6332.6|6326.6|27
1720179300000|2024-07-05 11:35:00|6334.1|6328.1|6331.1|6325.1|6334.1|6328.1|6330.6|6324.6|22
1720179600000|2024-07-05 11:40:00|6331.6|6325.6|6333.1|6327.1|6333.1|6327.1|6331.1|6325.1|19
1720179900000|2024-07-05 11:45:00|6333.6|6327.6|6333.1|6327.1|6334.1|6328.1|6331.6|6325.6|17
1720180200000|2024-07-05 11:50:00|6332.6|6326.6|6330.6|6324.6|6333.6|6327.6|6330.1|6324.1|32
1720180500000|2024-07-05 11:55:00|6330.1|6324.1|6329.1|6323.1|6330.1|6324.1|6329.1|6323.1|10
1720180800000|2024-07-05 12:00:00|6329.6|6323.6|6325.1|6319.1|6331.1|6325.1|6322.1|6316.1|149
1720181100000|2024-07-05 12:05:00|6324.6|6318.6|6325.1|6319.1|6325.1|6319.1|6322.1|6316.1|66
1720181400000|2024-07-05 12:10:00|6324.1|6318.1|6323.1|6317.1|6325.1|6319.1|6322.1|6316.1|26
1720181700000|2024-07-05 12:15:00|6322.6|6316.6|6323.1|6317.1|6323.6|6317.6|6321.1|6315.1|38
1720182000000|2024-07-05 12:20:00|6323.6|6317.6|6326.1|6320.1|6328.1|6322.1|6323.6|6317.6|41
1720182300000|2024-07-05 12:25:00|6325.6|6319.6|6322.6|6316.6|6326.6|6320.6|6319.1|6313.1|261
1720182600000|2024-07-05 12:30:00|6323.1|6317.1|6320.6|6314.6|6335.1|6329.1|6306.6|6300.6|520
1720182900000|2024-07-05 12:35:00|6321.1|6315.1|6316.6|6310.6|6329.6|6323.6|6313.1|6307.1|277
1720183200000|2024-07-05 12:40:00|6317.1|6311.1|6324.1|6318.1|6324.6|6318.6|6314.1|6308.1|101
1720183500000|2024-07-05 12:45:00|6325.1|6319.1|6318.1|6312.1|6325.6|6319.6|6315.1|6309.1|127
1720183800000|2024-07-05 12:50:00|6317.6|6311.6|6320.1|6314.1|6322.1|6316.1|6315.6|6309.6|76
1720184100000|2024-07-05 12:55:00|6319.6|6313.6|6319.6|6313.6|6322.1|6316.1|6319.1|6313.1|51
1720184400000|2024-07-05 13:00:00|6319.1|6313.1|6316.1|6310.1|6321.1|6315.1|6315.6|6309.6|77
1720184700000|2024-07-05 13:05:00|6315.6|6309.6|6321.1|6315.1|6322.1|6316.1|6314.6|6308.6|58
1720185000000|2024-07-05 13:10:00|6321.6|6315.6|6324.6|6318.6|6326.1|6320.1|6321.1|6315.1|171
1720185300000|2024-07-05 13:15:00|6324.1|6318.1|6321.1|6315.1|6324.1|6318.1|6321.1|6315.1|73
1720185600000|2024-07-05 13:20:00|6320.6|6314.6|6317.1|6311.1|6320.6|6314.6|6315.1|6309.1|76
1720185900000|2024-07-05 13:25:00|6316.6|6310.6|6315.1|6309.1|6317.1|6311.1|6314.1|6308.1|104
1720186200000|2024-07-05 13:30:00|6315.6|6309.6|6309.1|6303.1|6315.6|6309.6|6294.1|6288.1|1127
1720186500000|2024-07-05 13:35:00|6308.1|6302.1|6292.6|6286.6|6314.1|6308.1|6286.1|6280.1|779
1720186800000|2024-07-05 13:40:00|6293.1|6287.1|6299.1|6293.1|6304.1|6298.1|6287.1|6281.1|386
1720187100000|2024-07-05 13:45:00|6299.6|6293.6|6281.6|6275.6|6301.6|6295.6|6281.1|6275.1|579
1720187400000|2024-07-05 13:50:00|6281.1|6275.1|6279.1|6273.1|6284.1|6278.1|6277.6|6271.6|341
1720187700000|2024-07-05 13:55:00|6279.6|6273.6|6278.1|6272.1|6281.1|6275.1|6269.1|6263.1|729
1720188000000|2024-07-05 14:00:00|6277.6|6271.6|6273.6|6267.6|6282.1|6276.1|6266.1|6260.1|1010
1720188300000|2024-07-05 14:05:00|6274.1|6268.1|6267.1|6261.1|6276.6|6270.6|6266.1|6260.1|430
1720188600000|2024-07-05 14:10:00|6266.1|6260.1|6271.1|6265.1|6274.1|6268.1|6262.1|6256.1|398
1720188900000|2024-07-05 14:15:00|6270.6|6264.6|6272.1|6266.1|6274.1|6268.1|6265.1|6259.1|328
1720189200000|2024-07-05 14:20:00|6273.1|6267.1|6277.6|6271.6|6278.1|6272.1|6273.1|6267.1|217
1720189500000|2024-07-05 14:25:00|6278.1|6272.1|6278.6|6272.6|6280.6|6274.6|6274.6|6268.6|171
1720189800000|2024-07-05 14:30:00|6279.1|6273.1|6279.6|6273.6|6288.1|6282.1|6275.1|6269.1|294
1720190100000|2024-07-05 14:35:00|6279.1|6273.1|6285.1|6279.1|6285.1|6279.1|6278.1|6272.1|115
1720190400000|2024-07-05 14:40:00|6284.6|6278.6|6293.1|6287.1|6293.1|6287.1|6283.1|6277.1|160
1720190700000|2024-07-05 14:45:00|6292.1|6286.1|6293.1|6287.1|6298.1|6292.1|6289.1|6283.1|280
1720191000000|2024-07-05 14:50:00|6292.1|6286.1|6296.1|6290.1|6296.6|6290.6|6290.6|6284.6|100
1720191300000|2024-07-05 14:55:00|6296.6|6290.6|6294.1|6288.1|6299.1|6293.1|6293.6|6287.6|234
1720191600000|2024-07-05 15:00:00|6293.6|6287.6|6291.6|6285.6|6295.1|6289.1|6289.6|6283.6|134
1720191900000|2024-07-05 15:05:00|6292.1|6286.1|6289.6|6283.6|6296.1|6290.1|6288.6|6282.6|126
1720192200000|2024-07-05 15:10:00|6289.1|6283.1|6289.1|6283.1|6290.1|6284.1|6285.6|6279.6|122
1720192500000|2024-07-05 15:15:00|6290.1|6284.1|6295.1|6289.1|6296.1|6290.1|6289.1|6283.1|179
1720192800000|2024-07-05 15:20:00|6294.1|6288.1|6295.1|6289.1|6296.1|6290.1|6292.1|6286.1|184
1720193100000|2024-07-05 15:25:00|6296.1|6290.1|6301.1|6295.1|6301.1|6295.1|6295.1|6289.1|290
1720193400000|2024-07-05 15:30:00|6300.6|6294.6|6301.1|6295.1|6304.6|6298.6|6300.1|6294.1|419
1720193700000|2024-07-05 15:35:00|6301.6|6295.6|6302.1|6296.1|6305.1|6299.1|6301.1|6295.1|152
1720194000000|2024-07-05 15:40:00|6302.6|6296.6|6298.1|6292.1|6304.1|6298.1|6298.1|6292.1|124
1720194300000|2024-07-05 15:45:00|6298.6|6292.6|6303.1|6297.1|6304.6|6298.6|6298.6|6292.6|68
1720194600000|2024-07-05 15:50:00|6302.6|6296.6|6297.1|6291.1|6303.1|6297.1|6296.1|6290.1|84
1720194900000|2024-07-05 15:55:00|6296.6|6290.6|6299.6|6293.6|6299.6|6293.6|6295.6|6289.6|58
1720195200000|2024-07-05 16:00:00|6298.6|6292.6|6300.6|6294.6|6302.6|6296.6|6297.6|6291.6|92
1720195500000|2024-07-05 16:05:00|6298.6|6292.6|6294.6|6288.6|6299.6|6293.6|6294.6|6288.6|118
1720195800000|2024-07-05 16:10:00|6295.6|6289.6|6302.6|6296.6|6303.6|6297.6|6295.6|6289.6|172
1720196100000|2024-07-05 16:15:00|6303.6|6297.6|6301.6|6295.6|6305.6|6299.6|6300.6|6294.6|347
1720196400000|2024-07-05 16:20:00|6302.6|6296.6|6301.6|6295.6|6302.6|6296.6|6300.6|6294.6|64
1720196700000|2024-07-05 16:25:00|6300.6|6294.6|6299.6|6293.6|6300.6|6294.6|6297.6|6291.6|84
1720197000000|2024-07-05 16:30:00|6298.6|6292.6|6297.6|6291.6|6299.6|6293.6|6297.6|6291.6|18
1720197300000|2024-07-05 16:35:00|6296.6|6290.6|6299.6|6293.6|6299.6|6293.6|6295.6|6289.6|42
1720197600000|2024-07-05 16:40:00|6298.6|6292.6|6296.6|6290.6|6298.6|6292.6|6296.6|6290.6|56
1720197900000|2024-07-05 16:45:00|6297.6|6291.6|6297.6|6291.6|6298.6|6292.6|6296.6|6290.6|66
1720198200000|2024-07-05 16:50:00|6298.6|6292.6|6298.6|6292.6|6299.6|6293.6|6298.6|6292.6|28
1720198500000|2024-07-05 16:55:00|6297.6|6291.6|6298.6|6292.6|6298.6|6292.6|6295.6|6289.6|57
1720198800000|2024-07-05 17:00:00|6299.6|6293.6|6297.6|6291.6|6300.6|6294.6|6296.6|6290.6|95
1720199100000|2024-07-05 17:05:00|6296.6|6290.6|6299.6|6293.6|6299.6|6293.6|6296.6|6290.6|20
1720199400000|2024-07-05 17:10:00|6298.6|6292.6|6296.6|6290.6|6298.6|6292.6|6296.6|6290.6|19
1720199700000|2024-07-05 17:15:00|6295.6|6289.6|6296.6|6290.6|6296.6|6290.6|6295.6|6289.6|6
1720200000000|2024-07-05 17:20:00|6297.6|6291.6|6300.6|6294.6|6300.6|6294.6|6297.6|6291.6|19
1720200300000|2024-07-05 17:25:00|6301.6|6295.6|6303.6|6297.6|6303.6|6297.6|6301.6|6295.6|30
1720200600000|2024-07-05 17:30:00|6302.6|6296.6|6303.6|6297.6|6303.6|6297.6|6302.6|6296.6|19
1720200900000|2024-07-05 17:35:00|6302.6|6296.6|6303.6|6297.6|6303.6|6297.6|6299.6|6293.6|25
1720201200000|2024-07-05 17:40:00|6304.6|6298.6|6307.6|6301.6|6308.6|6302.6|6302.6|6296.6|17
1720201500000|2024-07-05 17:45:00|6306.6|6300.6|6305.6|6299.6|6306.6|6300.6|6305.6|6299.6|39
1720201800000|2024-07-05 17:50:00|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|21
1720202100000|2024-07-05 17:55:00|6305.6|6299.6|6305.6|6299.6|6305.6|6299.6|6304.6|6298.6|8
1720202400000|2024-07-05 18:00:00|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|11
1720202700000|2024-07-05 18:05:00|6305.6|6299.6|6306.6|6300.6|6308.6|6302.6|6305.6|6299.6|46
1720203000000|2024-07-05 18:10:00|6305.6|6299.6|6307.6|6301.6|6308.6|6302.6|6305.6|6299.6|40
1720203300000|2024-07-05 18:15:00|6308.6|6302.6|6307.6|6301.6|6309.6|6303.6|6307.6|6301.6|31
1720203600000|2024-07-05 18:20:00|||||||||28
1720203900000|2024-07-05 18:25:00|6308.6|6302.6|6309.6|6303.6|6311.6|6305.6|6308.6|6302.6|67
1720204200000|2024-07-05 18:30:00|6308.6|6302.6|6308.6|6302.6|6308.6|6302.6|6304.6|6298.6|96
1720204500000|2024-07-05 18:35:00|6307.6|6301.6|6303.6|6297.6|6307.6|6301.6|6303.6|6297.6|84
1720204800000|2024-07-05 18:40:00|6304.6|6298.6|6305.6|6299.6|6306.6|6300.6|6300.6|6294.6|258
1720205100000|2024-07-05 18:45:00|6306.6|6300.6|6313.6|6307.6|6313.6|6307.6|6305.6|6299.6|293
1720205400000|2024-07-05 18:50:00|6312.6|6306.6|6312.6|6306.6|6314.6|6308.6|6310.6|6304.6|239
1720205700000|2024-07-05 18:55:00|6311.6|6305.6|6320.6|6302.6|6320.6|6310.6|6310.6|6302.6|218
1720206000000|2024-07-05 19:00:00|6320.5|6302.5|6320|6302|6320.7|6302.7|6319.8|6301.8|0
1720206300000|2024-07-05 19:05:00|6320.8|6302.8|6320|6302|6320.9|6302.9|6319|6301|0
1720206600000|2024-07-05 19:10:00|6319.9|6301.9|6319.9|6301.9|6320|6302|6319.9|6301.9|0
1720206900000|2024-07-05 19:15:00|6320|6302|6318.1|6300.1|6320|6302|6317.9|6299.9|0
1720207200000|2024-07-05 19:20:00|6318|6300|6320|6302|6320.9|6302.9|6318|6300|0
1720207500000|2024-07-05 19:25:00|6319.9|6301.9|6319|6301|6320.9|6302.9|6317.4|6299.4|0
1720207800000|2024-07-05 19:30:00|6318.9|6300.9|6320|6302|6320|6302|6318.9|6300.9|0
1720208100000|2024-07-05 19:35:00|6320.1|6302.1|6322.9|6304.9|6322.9|6304.9|6320|6302|0
1720208400000|2024-07-05 19:40:00|6323|6305|6325.1|6307.1|6325.2|6307.2|6322.8|6304.8|0
1720208700000|2024-07-05 19:45:00|6325|6307|6322.2|6304.2|6325.8|6307.8|6321.2|6303.2|0
1720209000000|2024-07-05 19:50:00|6322.4|6304.4|6323.6|6305.6|6325.4|6307.4|6322.1|6304.1|0
1720209300000|2024-07-05 19:55:00|6323.5|6305.5|6319.6|6301.6|6323.7|6305.7|6318.5|6300.5|0
1720209600000|2024-07-05 20:00:00|6319.5|6301.5|6316.5|6298.5|6319.5|6301.5|6316.3|6298.3|0
1720209900000|2024-07-05 20:05:00|6316.6|6298.6|6316.5|6298.5|6317.2|6299.2|6316.3|6298.3|0
1720210200000|2024-07-05 20:10:00|6316.3|6298.3|6317.2|6299.2|6317.4|6299.4|6316.1|6298.1|0
1720210500000|2024-07-05 20:15:00|6317.1|6299.1|6317.2|6299.2|6317.6|6299.6|6317|6299|0
1720210800000|2024-07-05 20:20:00|6317.4|6299.4|6316.9|6298.9|6317.4|6299.4|6316.9|6298.9|0
1720211100000|2024-07-05 20:25:00|6316.7|6298.7|6317|6299|6317.3|6299.3|6316.7|6298.7|0
1720211400000|2024-07-05 20:30:00|6316.9|6298.9|6316.5|6298.5|6317|6299|6316.5|6298.5|0
1720211700000|2024-07-05 20:35:00|6316.3|6298.3|6316.1|6298.1|6316.5|6298.5|6315.9|6297.9|0
1720212000000|2024-07-05 20:40:00|6315.9|6297.9|6315.7|6297.7|6316.1|6298.1|6315.7|6297.7|0
1720212300000|2024-07-05 20:45:00|6315.6|6297.6|6315.4|6297.4|6315.8|6297.8|6315.2|6297.2|0
1720212600000|2024-07-05 20:50:00|6315.5|6297.5|6316|6298|6316|6298|6315.4|6297.4|0
1720212900000|2024-07-05 20:55:00|6315.8|6297.8|6314.4|6296.4|6315.8|6297.8|6314|6296|0
1720389600000|2024-07-07 22:00:00|6312.3|6294.3|6314|6296|6314|6296|6311.8|6293.8|0
1720389900000|2024-07-07 22:05:00|6314.1|6296.1|6314.7|6296.7|6315|6297|6314|6296|0
1720390200000|2024-07-07 22:10:00|6314.9|6296.9|6315.6|6297.6|6315.6|6297.6|6314.7|6296.7|0
1720390500000|2024-07-07 22:15:00|6315.5|6297.5|6314.9|6296.9|6315.6|6297.6|6314.9|6296.9|0
1720390800000|2024-07-07 22:20:00|6315.1|6297.1|6314.3|6296.3|6315.3|6297.3|6314.1|6296.1|0
1720391100000|2024-07-07 22:25:00|6314.2|6296.2|6313.6|6295.6|6314.2|6296.2|6313.4|6295.4|0
1720391400000|2024-07-07 22:30:00|6313.4|6295.4|6313.6|6295.6|6314.1|6296.1|6313.4|6295.4|0
1720391700000|2024-07-07 22:35:00|6313.5|6295.5|6313.7|6295.7|6313.8|6295.8|6313.2|6295.2|0
1720392000000|2024-07-07 22:40:00|6313.9|6295.9|6313.7|6295.7|6314.1|6296.1|6313.5|6295.5|0
1720392300000|2024-07-07 22:45:00|6313.5|6295.5|6313.7|6295.7|6313.7|6295.7|6313.5|6295.5|0
1720392600000|2024-07-07 22:50:00|6313.5|6295.5|6313.3|6295.3|6313.7|6295.7|6313|6295|0
1720392900000|2024-07-07 22:55:00|6313.4|6295.4|6313.3|6295.3|6313.5|6295.5|6313|6295|0
1720393200000|2024-07-07 23:00:00|6313.2|6295.2|6313.5|6295.5|6313.9|6295.9|6313|6295|0
1720393500000|2024-07-07 23:05:00|6313.3|6295.3|6313.7|6295.7|6313.7|6295.7|6313|6295|0
1720393800000|2024-07-07 23:10:00|6313.6|6295.6|6313.9|6295.9|6314.1|6296.1|6313.5|6295.5|0
1720394100000|2024-07-07 23:15:00|6314.1|6296.1|6314.2|6296.2|6314.3|6296.3|6313.9|6295.9|0
1720394400000|2024-07-07 23:20:00|6314.3|6296.3|6314.2|6296.2|6314.5|6296.5|6314.2|6296.2|0
1720394700000|2024-07-07 23:25:00|6314.1|6296.1|6313.6|6295.6|6314.2|6296.2|6313.6|6295.6|0
1720395000000|2024-07-07 23:30:00|6313.8|6295.8|6313.1|6295.1|6313.8|6295.8|6312.7|6294.7|0
1720395300000|2024-07-07 23:35:00|6313.2|6295.2|6312.9|6294.9|6313.2|6295.2|6312.7|6294.7|0
1720395600000|2024-07-07 23:40:00|6312.8|6294.8|6312.8|6294.8|6313.1|6295.1|6312.7|6294.7|0
1720395900000|2024-07-07 23:45:00|6312.6|6294.6|6312.6|6294.6|6312.8|6294.8|6312.1|6294.1|0
1720396200000|2024-07-07 23:50:00|6312.5|6294.5|6312.9|6294.9|6312.9|6294.9|6312.4|6294.4|0
1720396500000|2024-07-07 23:55:00|6312.8|6294.8|6311.8|6293.8|6312.8|6294.8|6311.6|6293.6|0
1720396800000|2024-07-08 00:00:00|6311.9|6293.9|6312.6|6294.6|6312.6|6294.6|6311.8|6293.8|0
1720397100000|2024-07-08 00:05:00|6312.4|6294.4|6311.5|6293.5|6312.4|6294.4|6310.9|6292.9|0
1720397400000|2024-07-08 00:10:00|6311.6|6293.6|6311.1|6293.1|6311.6|6293.6|6310.7|6292.7|0
1720397700000|2024-07-08 00:15:00|6311.3|6293.3|6311.6|6293.6|6312|6294|6310.4|6292.4|0
1720398000000|2024-07-08 00:20:00|6311.7|6293.7|6312.5|6294.5|6312.7|6294.7|6311.5|6293.5|0
1720398300000|2024-07-08 00:25:00|6312.4|6294.4|6313.2|6295.2|6313.8|6295.8|6312.4|6294.4|0
1720398600000|2024-07-08 00:30:00|6313|6295|6311.8|6293.8|6313|6295|6311.7|6293.7|0
1720398900000|2024-07-08 00:35:00|6311.9|6293.9|6311.9|6293.9|6312.1|6294.1|6311.6|6293.6|0
1720399200000|2024-07-08 00:40:00|6312.1|6294.1|6312.1|6294.1|6312.1|6294.1|6310.9|6292.9|0
1720399500000|2024-07-08 00:45:00|6311.9|6293.9|6311.9|6293.9|6312.3|6294.3|6311.7|6293.7|0
1720399800000|2024-07-08 00:50:00|6311.8|6293.8|6312.1|6294.1|6312.2|6294.2|6311.7|6293.7|0
1720400100000|2024-07-08 00:55:00|6312|6294|6311.4|6293.4|6312|6294|6311.2|6293.2|0
1720400400000|2024-07-08 01:00:00|6306.4|6288.4|6310.6|6292.6|6311.9|6293.9|6306.2|6288.2|0
1720400700000|2024-07-08 01:05:00|6310.5|6292.5|6311.2|6293.2|6311.3|6293.3|6310.3|6292.3|0
1720401000000|2024-07-08 01:10:00|6311.3|6293.3|6311.3|6293.3|6311.5|6293.5|6311|6293|0
1720401300000|2024-07-08 01:15:00|6301.6|6295.6|6326.4|6320.4|6326.4|6320.4|6290.6|6284.6|1732
1720401600000|2024-07-08 01:20:00|6325.4|6319.4|6315.4|6309.4|6327.4|6321.4|6304.4|6298.4|1306
1720401900000|2024-07-08 01:25:00|6314.4|6308.4|6317.4|6311.4|6321.4|6315.4|6312.4|6306.4|852
1720402200000|2024-07-08 01:30:00|6314.4|6308.4|6323.4|6317.4|6326.4|6320.4|6296.4|6290.4|5370
1720402500000|2024-07-08 01:35:00|6322.4|6316.4|6340.4|6334.4|6341.4|6335.4|6311.4|6305.4|3126
1720402800000|2024-07-08 01:40:00|6339.4|6333.4|6350.4|6344.4|6356.4|6350.4|6335.4|6329.4|2576
1720403100000|2024-07-08 01:45:00|6349.4|6343.4|6317.4|6311.4|6349.4|6343.4|6316.4|6310.4|1553
1720403400000|2024-07-08 01:50:00|6316.4|6310.4|6302.4|6296.4|6320.4|6314.4|6301.4|6295.4|1726
1720403700000|2024-07-08 01:55:00|6303.4|6297.4|6281.4|6275.4|6306.4|6300.4|6281.4|6275.4|2500
1720404000000|2024-07-08 02:00:00|6280.4|6274.4|6299.4|6293.4|6299.4|6293.4|6277.4|6271.4|1976
1720404300000|2024-07-08 02:05:00|6298.4|6292.4|6298.4|6292.4|6305.4|6299.4|6289.4|6283.4|902
1720404600000|2024-07-08 02:10:00|6299.4|6293.4|6301.4|6295.4|6305.4|6299.4|6290.4|6284.4|1321
1720404900000|2024-07-08 02:15:00|6299.4|6293.4|6296.4|6290.4|6301.4|6295.4|6290.4|6284.4|946
1720405200000|2024-07-08 02:20:00|6295.4|6289.4|6288.4|6282.4|6295.4|6289.4|6284.4|6278.4|866
1720405500000|2024-07-08 02:25:00|6289.4|6283.4|6292.4|6286.4|6292.4|6286.4|6283.4|6277.4|680
1720405800000|2024-07-08 02:30:00|6291.4|6285.4|6293.4|6287.4|6294.4|6288.4|6279.4|6273.4|925
1720406100000|2024-07-08 02:35:00|6294.4|6288.4|6289.4|6283.4|6294.4|6288.4|6281.4|6275.4|560
1720406400000|2024-07-08 02:40:00|6290.4|6284.4|6287.4|6281.4|6290.4|6284.4|6284.4|6278.4|499
1720406700000|2024-07-08 02:45:00|6286.4|6280.4|6298.4|6292.4|6301.4|6295.4|6285.4|6279.4|616
1720407000000|2024-07-08 02:50:00|6299.4|6293.4|6297.4|6291.4|6308.4|6302.4|6295.4|6289.4|1026
1720407300000|2024-07-08 02:55:00|6296.4|6290.4|6296.4|6290.4|6299.4|6293.4|6290.4|6284.4|561
1720407600000|2024-07-08 03:00:00|6297.4|6291.4|6305.4|6299.4|6307.4|6301.4|6294.4|6288.4|630
1720407900000|2024-07-08 03:05:00|6304.4|6298.4|6309.4|6303.4|6311.4|6305.4|6304.4|6298.4|631
1720408200000|2024-07-08 03:10:00|6308.4|6302.4|6292.4|6286.4|6308.4|6302.4|6292.4|6286.4|602
1720408500000|2024-07-08 03:15:00|6293.4|6287.4|6297.4|6291.4|6297.4|6291.4|6292.4|6286.4|328
1720408800000|2024-07-08 03:20:00|6298.4|6292.4|6305.4|6299.4|6306.4|6300.4|6297.4|6291.4|447
1720409100000|2024-07-08 03:25:00|6304.4|6298.4|6305.4|6299.4|6307.4|6301.4|6303.4|6297.4|2545
1720409400000|2024-07-08 03:30:00|6306.4|6300.4|6306.4|6300.4|6309.4|6303.4|6304.4|6298.4|267
1720409700000|2024-07-08 03:35:00|6307.4|6301.4|6303.4|6297.4|6307.4|6301.4|6300.4|6294.4|221
1720410000000|2024-07-08 03:40:00|6304.4|6298.4|6299.4|6293.4|6304.4|6298.4|6298.4|6292.4|297
1720410300000|2024-07-08 03:45:00|6300.4|6294.4|6297.4|6291.4|6301.4|6295.4|6296.4|6290.4|259
1720410600000|2024-07-08 03:50:00|6296.4|6290.4|6295.4|6289.4|6297.4|6291.4|6294.4|6288.4|193
1720410900000|2024-07-08 03:55:00|6294.4|6288.4|6292.4|6286.4|6296.4|6290.4|6292.4|6286.4|258
1720411200000|2024-07-08 04:00:00|6300.4|6282.4|6300.4|6282.4|6300.4|6282.4|6300.4|6282.4|0
1720413000000|2024-07-08 04:30:00|6299.9|6281.9|6299.2|6281.2|6299.9|6281.9|6299.1|6281.1|0
1720413300000|2024-07-08 04:35:00|6299.4|6281.4|6299|6281|6299.6|6281.6|6298.8|6280.8|0
1720413600000|2024-07-08 04:40:00|6298.8|6280.8|6298.8|6280.8|6299.1|6281.1|6298.8|6280.8|0
1720413900000|2024-07-08 04:45:00|6298.9|6280.9|6298.6|6280.6|6299|6281|6298.6|6280.6|0
1720414200000|2024-07-08 04:50:00|6298.8|6280.8|6299|6281|6299.1|6281.1|6298.8|6280.8|0
1720414500000|2024-07-08 04:55:00|6298.9|6280.9|6298.5|6280.5|6298.9|6280.9|6298.5|6280.5|0
1720414800000|2024-07-08 05:00:00|6291.4|6285.4|6279.4|6273.4|6292.4|6286.4|6279.4|6273.4|1006
1720415100000|2024-07-08 05:05:00|6280.4|6274.4|6275.4|6269.4|6281.4|6275.4|6272.4|6266.4|2002
1720415400000|2024-07-08 05:10:00|6276.4|6270.4|6279.4|6273.4|6279.4|6273.4|6272.4|6266.4|619
1720415700000|2024-07-08 05:15:00|6280.4|6274.4|6281.4|6275.4|6285.4|6279.4|6276.4|6270.4|711
1720416000000|2024-07-08 05:20:00|6280.4|6274.4|6280.4|6274.4|6284.4|6278.4|6278.4|6272.4|687
1720416300000|2024-07-08 05:25:00|6281.4|6275.4|6283.4|6277.4|6286.4|6280.4|6280.4|6274.4|604
1720416600000|2024-07-08 05:30:00|6282.4|6276.4|6285.4|6279.4|6287.4|6281.4|6280.4|6274.4|707
1720416900000|2024-07-08 05:35:00|6284.4|6278.4|6289.4|6283.4|6289.4|6283.4|6284.4|6278.4|502
1720417200000|2024-07-08 05:40:00|6287.4|6281.4|6276.4|6270.4|6288.4|6282.4|6275.4|6269.4|1780
1720417500000|2024-07-08 05:45:00|6277.4|6271.4|6270.4|6264.4|6280.4|6274.4|6269.4|6263.4|665
1720417800000|2024-07-08 05:50:00|6269.4|6263.4|6261.4|6255.4|6270.4|6264.4|6260.4|6254.4|992
1720418100000|2024-07-08 05:55:00|6262.4|6256.4|6265.4|6259.4|6267.4|6261.4|6262.4|6256.4|572
1720418400000|2024-07-08 06:00:00|6266.4|6260.4|6262.4|6256.4|6266.4|6260.4|6256.4|6250.4|1205
1720418700000|2024-07-08 06:05:00|6261.4|6255.4|6266.4|6260.4|6266.4|6260.4|6261.4|6255.4|698
1720419000000|2024-07-08 06:10:00|6265.4|6259.4|6266.4|6260.4|6267.4|6261.4|6263.4|6257.4|400
1720419300000|2024-07-08 06:15:00|6265.4|6259.4|6266.4|6260.4|6268.4|6262.4|6262.4|6256.4|688
1720419600000|2024-07-08 06:20:00|6265.4|6259.4|6262.4|6256.4|6266.4|6260.4|6262.4|6256.4|674
1720419900000|2024-07-08 06:25:00|6263.4|6257.4|6258.4|6252.4|6264.4|6258.4|6256.4|6250.4|1230
1720420200000|2024-07-08 06:30:00|6259.4|6253.4|6271.4|6265.4|6272.4|6266.4|6259.4|6253.4|845
1720420500000|2024-07-08 06:35:00|6270.4|6264.4|6264.4|6258.4|6272.4|6266.4|6263.4|6257.4|608
1720420800000|2024-07-08 06:40:00|6265.4|6259.4|6258.4|6252.4|6265.4|6259.4|6255.4|6249.4|749
1720421100000|2024-07-08 06:45:00|6257.4|6251.4|6270.4|6264.4|6270.4|6264.4|6257.4|6251.4|756
1720421400000|2024-07-08 06:50:00|6269.4|6263.4|6269.4|6263.4|6271.4|6265.4|6265.4|6259.4|364
1720421700000|2024-07-08 06:55:00|6268.4|6262.4|6267.4|6261.4|6271.4|6265.4|6266.4|6260.4|417
1720422000000|2024-07-08 07:00:00|6268.4|6262.4|6274.4|6268.4|6274.4|6268.4|6268.4|6262.4|779
1720422300000|2024-07-08 07:05:00|6275.4|6269.4|6270.4|6264.4|6276.4|6270.4|6270.4|6264.4|559
1720422600000|2024-07-08 07:10:00|6271.4|6265.4|6263.4|6257.4|6271.4|6265.4|6262.4|6256.4|825
1720422900000|2024-07-08 07:15:00|6264.4|6258.4|6268.4|6262.4|6268.4|6262.4|6263.4|6257.4|554
1720423200000|2024-07-08 07:20:00|6269.4|6263.4|6272.4|6266.4|6272.4|6266.4|6265.4|6259.4|916
1720423500000|2024-07-08 07:25:00|6270.4|6264.4|6272.4|6266.4|6273.4|6267.4|6269.4|6263.4|551
1720423800000|2024-07-08 07:30:00|6273.4|6267.4|6281.4|6275.4|6281.4|6275.4|6272.4|6266.4|896
1720424100000|2024-07-08 07:35:00|6280.4|6274.4|6272.4|6266.4|6280.4|6274.4|6271.4|6265.4|1168
1720424400000|2024-07-08 07:40:00|6273.4|6267.4|6270.4|6264.4|6274.4|6268.4|6270.4|6264.4|696
1720424700000|2024-07-08 07:45:00|6271.4|6265.4|6271.4|6265.4|6272.4|6266.4|6269.4|6263.4|1292
1720425000000|2024-07-08 07:50:00|6270.4|6264.4|6272.4|6266.4|6274.4|6268.4|6270.4|6264.4|1175
1720425300000|2024-07-08 07:55:00|6271.4|6265.4|6274.4|6268.4|6277.4|6271.4|6271.4|6265.4|1427
1720425600000|2024-07-08 08:00:00|6273.4|6267.4|6283.4|6277.4|6284.4|6278.4|6272.4|6266.4|5689
1720425900000|2024-07-08 08:05:00|6282.4|6276.4|6286.4|6280.4|6286.4|6280.4|6281.4|6275.4|3425
1720426200000|2024-07-08 08:10:00|6284.4|6278.4|6287.4|6281.4|6290.4|6284.4|6284.4|6278.4|1791
1720426500000|2024-07-08 08:15:00|6288.4|6282.4|6287.4|6281.4|6290.4|6284.4|6285.4|6279.4|2805
1720426800000|2024-07-08 08:20:00|6288.4|6282.4|6288.4|6282.4|6291.4|6285.4|6286.4|6280.4|876
1720427100000|2024-07-08 08:25:00|6287.4|6281.4|6290.4|6284.4|6291.4|6285.4|6287.4|6281.4|1347
1720427400000|2024-07-08 08:30:00|6297.5|6279.5|6298.5|6280.5|6299.4|6281.4|6297.4|6279.4|14
1720427700000|2024-07-08 08:35:00|6298.7|6280.7|6298.2|6280.2|6298.9|6280.9|6297.8|6279.8|0
1720428000000|2024-07-08 08:40:00|6298.1|6280.1|6298.5|6280.5|6298.5|6280.5|6297.4|6279.4|0
1720428300000|2024-07-08 08:45:00|6298.7|6280.7|6298.5|6280.5|6298.7|6280.7|6298.1|6280.1|0
1720428600000|2024-07-08 08:50:00|6298.6|6280.6|6297.4|6279.4|6298.7|6280.7|6297.4|6279.4|0
1720428900000|2024-07-08 08:55:00|6297.5|6279.5|6296.4|6278.4|6297.7|6279.7|6296.4|6278.4|0
1720429200000|2024-07-08 09:00:00|6296.5|6278.5|6295.5|6277.5|6296.6|6278.6|6295.3|6277.3|0
1720429500000|2024-07-08 09:05:00|6295.6|6277.6|6295.5|6277.5|6295.9|6277.9|6294.9|6276.9|0
1720429800000|2024-07-08 09:10:00|6295.6|6277.6|6295.9|6277.9|6296.1|6278.1|6294.6|6276.6|0
1720430100000|2024-07-08 09:15:00|6288.4|6282.4|6284.4|6278.4|6289.4|6283.4|6284.4|6278.4|281
1720430400000|2024-07-08 09:20:00|6283.4|6277.4|6280.4|6274.4|6283.4|6277.4|6280.4|6274.4|118
1720430700000|2024-07-08 09:25:00|6281.4|6275.4|6279.4|6273.4|6282.4|6276.4|6279.4|6273.4|217
1720431000000|2024-07-08 09:30:00|6278.4|6272.4|6281.4|6275.4|6281.4|6275.4|6278.4|6272.4|200
1720431300000|2024-07-08 09:35:00|6280.4|6274.4|6279.4|6273.4|6281.4|6275.4|6277.4|6271.4|182
1720431600000|2024-07-08 09:40:00|6278.4|6272.4|6278.4|6272.4|6279.4|6273.4|6277.4|6271.4|78
1720431900000|2024-07-08 09:45:00|6279.4|6273.4|6278.4|6272.4|6281.4|6275.4|6278.4|6272.4|50
1720432200000|2024-07-08 09:50:00|6277.4|6271.4|6279.4|6273.4|6279.4|6273.4|6277.4|6271.4|59
1720432500000|2024-07-08 09:55:00|6278.4|6272.4|6278.4|6272.4|6279.4|6273.4|6276.4|6270.4|82
1720432800000|2024-07-08 10:00:00|6277.9|6271.9|6277.9|6271.9|6277.9|6271.9|6276.4|6270.4|94
1720433100000|2024-07-08 10:05:00|6278.9|6272.9|6276.9|6270.9|6278.9|6272.9|6275.9|6269.9|85
1720433400000|2024-07-08 10:10:00|6276.4|6270.4|6275.9|6269.9|6276.9|6270.9|6274.9|6268.9|286
1720433700000|2024-07-08 10:15:00|6275.4|6269.4|6275.9|6269.9|6275.9|6269.9|6274.9|6268.9|92
1720434000000|2024-07-08 10:20:00|6275.4|6269.4|6278.9|6272.9|6278.9|6272.9|6274.9|6268.9|70
1720434300000|2024-07-08 10:25:00|6277.9|6271.9|6275.9|6269.9|6278.9|6272.9|6275.9|6269.9|33
1720434600000|2024-07-08 10:30:00|6275.4|6269.4|6275.9|6269.9|6276.9|6270.9|6273.9|6267.9|131
1720434900000|2024-07-08 10:35:00|6275.4|6269.4|6272.4|6266.4|6275.4|6269.4|6271.9|6265.9|129
1720435200000|2024-07-08 10:40:00|6272.9|6266.9|6271.9|6265.9|6272.9|6266.9|6270.9|6264.9|124
1720435500000|2024-07-08 10:45:00|6272.4|6266.4|6271.9|6265.9|6272.9|6266.9|6270.9|6264.9|74
1720435800000|2024-07-08 10:50:00|6271.4|6265.4|6270.9|6264.9|6271.4|6265.4|6269.9|6263.9|88
1720436100000|2024-07-08 10:55:00|6269.9|6263.9|6268.9|6262.9|6269.9|6263.9|6267.9|6261.9|55
1720436400000|2024-07-08 11:00:00|6268.4|6262.4|6269.9|6263.9|6269.9|6263.9|6267.9|6261.9|41
1720436700000|2024-07-08 11:05:00|6270.9|6264.9|6272.9|6266.9|6272.9|6266.9|6269.9|6263.9|69
1720437000000|2024-07-08 11:10:00|6272.4|6266.4|6273.4|6267.4|6273.9|6267.9|6270.9|6264.9|70
1720437300000|2024-07-08 11:15:00|6272.9|6266.9|6273.4|6267.4|6273.4|6267.4|6271.9|6265.9|48
1720437600000|2024-07-08 11:20:00|6272.9|6266.9|6271.9|6265.9|6273.9|6267.9|6270.9|6264.9|30
1720437900000|2024-07-08 11:25:00|6272.4|6266.4|6272.9|6266.9|6272.9|6266.9|6270.4|6264.4|18
1720438200000|2024-07-08 11:30:00|6272.4|6266.4|6271.9|6265.9|6272.9|6266.9|6269.9|6263.9|47
1720438500000|2024-07-08 11:35:00|6271.4|6265.4|6270.9|6264.9|6271.9|6265.9|6269.9|6263.9|40
1720438800000|2024-07-08 11:40:00|6271.4|6265.4|6272.4|6266.4|6272.9|6266.9|6269.9|6263.9|30
1720439100000|2024-07-08 11:45:00|6271.9|6265.9|6271.9|6265.9|6272.9|6266.9|6270.9|6264.9|36
1720439400000|2024-07-08 11:50:00|6270.9|6264.9|6271.9|6265.9|6271.9|6265.9|6270.9|6264.9|37
1720439700000|2024-07-08 11:55:00|6270.9|6264.9|6271.9|6265.9|6271.9|6265.9|6270.9|6264.9|10
1720440000000|2024-07-08 12:00:00|6272.9|6266.9|6269.9|6263.9|6273.4|6267.4|6269.9|6263.9|46
1720440300000|2024-07-08 12:05:00|6270.9|6264.9|6271.9|6265.9|6272.4|6266.4|6269.9|6263.9|37
1720440600000|2024-07-08 12:10:00|6272.4|6266.4|6272.9|6266.9|6272.9|6266.9|6271.9|6265.9|47
1720440900000|2024-07-08 12:15:00|6273.4|6267.4|6273.9|6267.9|6273.9|6267.9|6272.9|6266.9|25
1720441200000|2024-07-08 12:20:00|6273.4|6267.4|6273.9|6267.9|6273.9|6267.9|6272.9|6266.9|14
1720441500000|2024-07-08 12:25:00|6274.9|6268.9|6274.9|6268.9|6275.9|6269.9|6272.9|6266.9|48
1720441800000|2024-07-08 12:30:00|6274.4|6268.4|6276.9|6270.9|6276.9|6270.9|6273.9|6267.9|55
1720442100000|2024-07-08 12:35:00|6277.9|6271.9|6276.9|6270.9|6277.9|6271.9|6275.9|6269.9|56
1720442400000|2024-07-08 12:40:00|6275.9|6269.9|6276.9|6270.9|6276.9|6270.9|6274.9|6268.9|48
1720442700000|2024-07-08 12:45:00|6277.9|6271.9|6272.9|6266.9|6277.9|6271.9|6271.9|6265.9|56
1720443000000|2024-07-08 12:50:00|6272.4|6266.4|6271.9|6265.9|6274.4|6268.4|6270.9|6264.9|42
1720443300000|2024-07-08 12:55:00|6272.9|6266.9|6271.9|6265.9|6273.9|6267.9|6271.4|6265.4|101
1720443600000|2024-07-08 13:00:00|6272.4|6266.4|6271.9|6265.9|6274.9|6268.9|6271.9|6265.9|30
1720443900000|2024-07-08 13:05:00|6272.4|6266.4|6273.9|6267.9|6273.9|6267.9|6270.9|6264.9|74
1720444200000|2024-07-08 13:10:00|6272.9|6266.9|6270.9|6264.9|6273.9|6267.9|6270.9|6264.9|35
1720444500000|2024-07-08 13:15:00|6271.9|6265.9|6270.9|6264.9|6272.9|6266.9|6269.9|6263.9|89
1720444800000|2024-07-08 13:20:00|6270.4|6264.4|6266.4|6260.4|6271.9|6265.9|6264.9|6258.9|526
1720445100000|2024-07-08 13:25:00|6265.9|6259.9|6266.9|6260.9|6268.4|6262.4|6264.9|6258.9|176
1720445400000|2024-07-08 13:30:00|6267.4|6261.4|6258.9|6252.9|6267.9|6261.9|6255.9|6249.9|1047
1720445700000|2024-07-08 13:35:00|6259.4|6253.4|6262.4|6256.4|6266.9|6260.9|6254.9|6248.9|441
1720446000000|2024-07-08 13:40:00|6261.9|6255.9|6257.4|6251.4|6265.4|6259.4|6257.4|6251.4|159
1720446300000|2024-07-08 13:45:00|6256.9|6250.9|6255.4|6249.4|6259.4|6253.4|6252.9|6246.9|213
1720446600000|2024-07-08 13:50:00|6255.9|6249.9|6260.9|6254.9|6260.9|6254.9|6254.4|6248.4|266
1720446900000|2024-07-08 13:55:00|6261.9|6255.9|6262.9|6256.9|6264.4|6258.4|6260.9|6254.9|156
1720447200000|2024-07-08 14:00:00|6262.4|6256.4|6260.4|6254.4|6263.4|6257.4|6257.9|6251.9|84
1720447500000|2024-07-08 14:05:00|6260.9|6254.9|6265.9|6259.9|6267.9|6261.9|6260.4|6254.4|116
1720447800000|2024-07-08 14:10:00|6265.4|6259.4|6265.9|6259.9|6267.9|6261.9|6263.9|6257.9|134
1720448100000|2024-07-08 14:15:00|6265.4|6259.4|6260.9|6254.9|6265.4|6259.4|6260.9|6254.9|93
1720448400000|2024-07-08 14:20:00|6260.4|6254.4|6261.9|6255.9|6264.9|6258.9|6258.4|6252.4|78
1720448700000|2024-07-08 14:25:00|6261.4|6255.4|6259.9|6253.9|6261.9|6255.9|6258.4|6252.4|63
1720449000000|2024-07-08 14:30:00|6258.9|6252.9|6254.4|6248.4|6259.9|6253.9|6253.9|6247.9|134
1720449300000|2024-07-08 14:35:00|6254.9|6248.9|6256.4|6250.4|6257.4|6251.4|6251.9|6245.9|101
1720449600000|2024-07-08 14:40:00|6255.9|6249.9|6254.4|6248.4|6259.9|6253.9|6253.9|6247.9|139
1720449900000|2024-07-08 14:45:00|6254.9|6248.9|6259.4|6253.4|6260.4|6254.4|6254.9|6248.9|53
1720450200000|2024-07-08 14:50:00|6258.9|6252.9|6258.4|6252.4|6259.4|6253.4|6257.4|6251.4|76
1720450500000|2024-07-08 14:55:00|6258.9|6252.9|6256.9|6250.9|6258.9|6252.9|6253.9|6247.9|117
1720450800000|2024-07-08 15:00:00|6257.4|6251.4|6254.9|6248.9|6258.9|6252.9|6254.9|6248.9|46
1720451100000|2024-07-08 15:05:00|6255.9|6249.9|6257.9|6251.9|6258.9|6252.9|6255.4|6249.4|81
1720451400000|2024-07-08 15:10:00|6257.4|6251.4|6256.9|6250.9|6258.9|6252.9|6255.9|6249.9|90
1720451700000|2024-07-08 15:15:00|6257.4|6251.4|6257.9|6251.9|6258.9|6252.9|6255.9|6249.9|158
1720452000000|2024-07-08 15:20:00|6257.4|6251.4|6257.9|6251.9|6258.9|6252.9|6256.9|6250.9|211
1720452300000|2024-07-08 15:25:00|6257.4|6251.4|6261.9|6255.9|6262.9|6256.9|6256.9|6250.9|272
1720452600000|2024-07-08 15:30:00|6261.4|6255.4|6256.9|6250.9|6261.9|6255.9|6256.9|6250.9|190
1720452900000|2024-07-08 15:35:00|6255.9|6249.9|6257.4|6251.4|6258.9|6252.9|6255.9|6249.9|205
1720453200000|2024-07-08 15:40:00|6257.9|6251.9|6257.9|6251.9|6259.9|6253.9|6255.4|6249.4|82
1720453500000|2024-07-08 15:45:00|6257.4|6251.4|6255.4|6249.4|6257.9|6251.9|6254.9|6248.9|11
1720453800000|2024-07-08 15:50:00|6254.9|6248.9|6252.9|6246.9|6255.9|6249.9|6252.4|6246.4|29
1720454100000|2024-07-08 15:55:00|6253.4|6247.4|6251.4|6245.4|6253.9|6247.9|6250.9|6244.9|46
1720454400000|2024-07-08 16:00:00|6250.4|6244.4|6246.4|6240.4|6250.4|6244.4|6246.4|6240.4|184
1720454700000|2024-07-08 16:05:00|6247.4|6241.4|6248.4|6242.4|6250.4|6244.4|6246.4|6240.4|54
1720455000000|2024-07-08 16:10:00|6249.4|6243.4|6250.4|6244.4|6251.4|6245.4|6249.4|6243.4|27
1720455300000|2024-07-08 16:15:00|6249.4|6243.4|6250.4|6244.4|6250.4|6244.4|6248.4|6242.4|24
1720455600000|2024-07-08 16:20:00|6251.4|6245.4|6253.4|6247.4|6253.4|6247.4|6251.4|6245.4|12
1720455900000|2024-07-08 16:25:00|6254.4|6248.4|6254.4|6248.4|6255.4|6249.4|6253.4|6247.4|25
1720456200000|2024-07-08 16:30:00|6255.4|6249.4|6256.4|6250.4|6257.4|6251.4|6255.4|6249.4|33
1720456500000|2024-07-08 16:35:00|||||||||6
1720456800000|2024-07-08 16:40:00|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6256.4|6250.4|25
1720457100000|2024-07-08 16:45:00|6258.4|6252.4|6261.4|6255.4|6261.4|6255.4|6257.4|6251.4|49
1720457400000|2024-07-08 16:50:00|6262.4|6256.4|6263.4|6257.4|6263.4|6257.4|6262.4|6256.4|50
1720457700000|2024-07-08 16:55:00|6262.4|6256.4|6259.4|6253.4|6262.4|6256.4|6257.4|6251.4|100
1720458000000|2024-07-08 17:00:00|6260.4|6254.4|6257.4|6251.4|6260.4|6254.4|6257.4|6251.4|47
1720458300000|2024-07-08 17:05:00|6259.4|6253.4|6258.4|6252.4|6260.4|6254.4|6258.4|6252.4|29
1720458600000|2024-07-08 17:10:00|6259.4|6253.4|6258.4|6252.4|6259.4|6253.4|6256.4|6250.4|59
1720458900000|2024-07-08 17:15:00|6259.4|6253.4|6260.4|6254.4|6260.4|6254.4|6258.4|6252.4|152
1720459200000|2024-07-08 17:20:00|6259.4|6253.4|6261.4|6255.4|6262.4|6256.4|6259.4|6253.4|52
1720459500000|2024-07-08 17:25:00|6260.4|6254.4|6259.4|6253.4|6260.4|6254.4|6258.4|6252.4|28
1720459800000|2024-07-08 17:30:00|6260.4|6254.4|6262.4|6256.4|6263.4|6257.4|6260.4|6254.4|199
1720460100000|2024-07-08 17:35:00|6263.4|6257.4|6265.4|6259.4|6265.4|6259.4|6261.4|6255.4|143
1720460400000|2024-07-08 17:40:00|6267.4|6261.4|6266.4|6260.4|6267.4|6261.4|6266.4|6260.4|26
1720460700000|2024-07-08 17:45:00|6267.4|6261.4|6266.4|6260.4|6267.4|6261.4|6266.4|6260.4|11
1720461000000|2024-07-08 17:50:00|6267.4|6261.4|6268.4|6262.4|6268.4|6262.4|6266.4|6260.4|6
1720461300000|2024-07-08 17:55:00|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|11
1720461600000|2024-07-08 18:00:00|6266.4|6260.4|6266.4|6260.4|6266.4|6260.4|6266.4|6260.4|19
1720461900000|2024-07-08 18:05:00|6264.4|6258.4|6264.4|6258.4|6265.4|6259.4|6263.4|6257.4|41
1720462200000|2024-07-08 18:10:00|6263.4|6257.4|6266.4|6260.4|6266.4|6260.4|6263.4|6257.4|27
1720462500000|2024-07-08 18:15:00|||||||||9
1720462800000|2024-07-08 18:20:00|6264.4|6258.4|6265.4|6259.4|6265.4|6259.4|6263.4|6257.4|21
1720463100000|2024-07-08 18:25:00|6266.4|6260.4|6266.4|6260.4|6266.4|6260.4|6265.4|6259.4|12
1720463400000|2024-07-08 18:30:00|6265.4|6259.4|6264.4|6258.4|6265.4|6259.4|6264.4|6258.4|7
1720463700000|2024-07-08 18:35:00|6265.4|6259.4|6263.4|6257.4|6265.4|6259.4|6262.4|6256.4|67
1720464000000|2024-07-08 18:40:00|6262.4|6256.4|6259.4|6253.4|6263.4|6257.4|6257.4|6251.4|126
1720464300000|2024-07-08 18:45:00|6260.4|6254.4|6262.4|6256.4|6262.4|6256.4|6258.4|6252.4|123
1720464600000|2024-07-08 18:50:00|6263.4|6257.4|6264.4|6258.4|6264.4|6258.4|6261.4|6255.4|39
1720464900000|2024-07-08 18:55:00|6265.4|6259.4|6272.4|6254.4|6272.4|6262.4|6264.4|6254.4|99
1720465200000|2024-07-08 19:00:00|6272.3|6254.3|6269.5|6251.5|6272.4|6254.4|6269.5|6251.5|0
1720465500000|2024-07-08 19:05:00|6269.4|6251.4|6269.4|6251.4|6270.4|6252.4|6269.3|6251.3|0
1720465800000|2024-07-08 19:10:00|6270.3|6252.3|6270.4|6252.4|6271.4|6253.4|6270.2|6252.2|0
1720466100000|2024-07-08 19:15:00|6270.3|6252.3|6272|6254|6272|6254|6269.9|6251.9|0
1720466400000|2024-07-08 19:20:00|6271.9|6253.9|6272.1|6254.1|6273.9|6255.9|6271.9|6253.9|0
1720466700000|2024-07-08 19:25:00|6272|6254|6270.8|6252.8|6272.1|6254.1|6270.7|6252.7|0
1720467000000|2024-07-08 19:30:00|6270.7|6252.7|6271.6|6253.6|6272.7|6254.7|6269.9|6251.9|0
1720467300000|2024-07-08 19:35:00|6271.7|6253.7|6270.8|6252.8|6272|6254|6270.7|6252.7|0
1720467600000|2024-07-08 19:40:00|6270.9|6252.9|6272.3|6254.3|6272.3|6254.3|6270.8|6252.8|0
1720467900000|2024-07-08 19:45:00|6272.2|6254.2|6273|6255|6273.7|6255.7|6271.3|6253.3|0
1720468200000|2024-07-08 19:50:00|6273.2|6255.2|6275.2|6257.2|6275.2|6257.2|6273|6255|0
1720468500000|2024-07-08 19:55:00|6275.3|6257.3|6276.1|6258.1|6277.1|6259.1|6273|6255|0
1720468800000|2024-07-08 20:00:00|6276.2|6258.2|6276.7|6258.7|6276.7|6258.7|6275.1|6257.1|0
1720469100000|2024-07-08 20:05:00|6276.9|6258.9|6277.8|6259.8|6278.2|6260.2|6276.9|6258.9|0
1720469400000|2024-07-08 20:10:00|6278|6260|6276.7|6258.7|6278|6260|6276.4|6258.4|0
1720469700000|2024-07-08 20:15:00|6276.9|6258.9|6277.7|6259.7|6278.2|6260.2|6276.9|6258.9|0
1720470000000|2024-07-08 20:20:00|6277.8|6259.8|6277.8|6259.8|6278|6260|6277.7|6259.7|0
1720470300000|2024-07-08 20:25:00|6277.7|6259.7|6277.3|6259.3|6277.7|6259.7|6277.3|6259.3|0
1720470600000|2024-07-08 20:30:00|6277.5|6259.5|6276.7|6258.7|6277.5|6259.5|6276.6|6258.6|0
1720470900000|2024-07-08 20:35:00|6276.6|6258.6|6276.7|6258.7|6276.7|6258.7|6276.6|6258.6|0
1720471200000|2024-07-08 20:40:00|6276.8|6258.8|6276.9|6258.9|6277.1|6259.1|6276.7|6258.7|0
1720471500000|2024-07-08 20:45:00|6276.8|6258.8|6277.1|6259.1|6277.1|6259.1|6276.7|6258.7|0
1720471800000|2024-07-08 20:50:00|6276.9|6258.9|6277.3|6259.3|6277.3|6259.3|6276.9|6258.9|0
1720472100000|2024-07-08 20:55:00|6277.1|6259.1|6277.4|6259.4|6277.4|6259.4|6277.1|6259.1|0
1720476000000|2024-07-08 22:00:00|6276.9|6258.9|6276.7|6258.7|6277.4|6259.4|6275.8|6257.8|0
1720476300000|2024-07-08 22:05:00|6276.6|6258.6|6277.3|6259.3|6277.5|6259.5|6276.6|6258.6|0
1720476600000|2024-07-08 22:10:00|6277.5|6259.5|6278|6260|6278.2|6260.2|6277.5|6259.5|0
1720476900000|2024-07-08 22:15:00|6278.1|6260.1|6279|6261|6279|6261|6277.8|6259.8|0
1720477200000|2024-07-08 22:20:00|6278.8|6260.8|6278.8|6260.8|6278.9|6260.9|6278.6|6260.6|0
1720477500000|2024-07-08 22:25:00|6278.9|6260.9|6279|6261|6279|6261|6278.6|6260.6|0
1720477800000|2024-07-08 22:30:00|6279.1|6261.1|6278.6|6260.6|6279.1|6261.1|6278.6|6260.6|0
1720478100000|2024-07-08 22:35:00|6278.4|6260.4|6278.4|6260.4|6278.4|6260.4|6278.2|6260.2|0
1720478400000|2024-07-08 22:40:00|6278.2|6260.2|6278.2|6260.2|6278.2|6260.2|6278|6260|0
1720478700000|2024-07-08 22:45:00|6278.4|6260.4|6278.6|6260.6|6278.6|6260.6|6278.4|6260.4|0
1720479000000|2024-07-08 22:50:00|6278.4|6260.4|6278.2|6260.2|6278.6|6260.6|6278.2|6260.2|0
1720479300000|2024-07-08 22:55:00|6278.4|6260.4|6278.4|6260.4|6278.4|6260.4|6278.2|6260.2|0
1720479600000|2024-07-08 23:00:00|6278.6|6260.6|6279.9|6261.9|6280.1|6262.1|6278.6|6260.6|0
1720479900000|2024-07-08 23:05:00|6279.7|6261.7|6281.3|6263.3|6282.3|6264.3|6279.7|6261.7|0
1720480200000|2024-07-08 23:10:00|6281.2|6263.2|6281.2|6263.2|6281.9|6263.9|6281.2|6263.2|0
1720480500000|2024-07-08 23:15:00|6281.3|6263.3|6283|6265|6283|6265|6281.2|6263.2|0
1720480800000|2024-07-08 23:20:00|6282.8|6264.8|6283.1|6265.1|6283.3|6265.3|6282.6|6264.6|0
1720481100000|2024-07-08 23:25:00|6283|6265|6284.8|6266.8|6284.8|6266.8|6283|6265|0
1720481400000|2024-07-08 23:30:00|6284.6|6266.6|6285.4|6267.4|6286.3|6268.3|6284.4|6266.4|0
1720481700000|2024-07-08 23:35:00|6285.2|6267.2|6285|6267|6285.4|6267.4|6284.8|6266.8|0
1720482000000|2024-07-08 23:40:00|6284.8|6266.8|6284.8|6266.8|6285|6267|6284.4|6266.4|0
1720482300000|2024-07-08 23:45:00|6284.6|6266.6|6285.2|6267.2|6285.4|6267.4|6284.6|6266.6|0
1720482600000|2024-07-08 23:50:00|6285.3|6267.3|6286.1|6268.1|6286.1|6268.1|6285.2|6267.2|0
1720482900000|2024-07-08 23:55:00|6286|6268|6286.7|6268.7|6286.9|6268.9|6286|6268|0
1720483200000|2024-07-09 00:00:00|6286.9|6268.9|6286.6|6268.6|6287.7|6269.7|6286.4|6268.4|0
1720483500000|2024-07-09 00:05:00|6286.5|6268.5|6286.9|6268.9|6287.1|6269.1|6286.4|6268.4|0
1720483800000|2024-07-09 00:10:00|6286.8|6268.8|6287.2|6269.2|6287.2|6269.2|6286.6|6268.6|0
1720484100000|2024-07-09 00:15:00|6287.4|6269.4|6286.5|6268.5|6287.4|6269.4|6286.5|6268.5|0
1720484400000|2024-07-09 00:20:00|6286.4|6268.4|6286.2|6268.2|6286.5|6268.5|6285.9|6267.9|0
1720484700000|2024-07-09 00:25:00|6286.1|6268.1|6286.4|6268.4|6286.4|6268.4|6286|6268|0
1720485000000|2024-07-09 00:30:00|6286.2|6268.2|6285.5|6267.5|6286.4|6268.4|6285.3|6267.3|0
1720485300000|2024-07-09 00:35:00|6285.4|6267.4|6285.7|6267.7|6285.9|6267.9|6285.3|6267.3|0
1720485600000|2024-07-09 00:40:00|6285.6|6267.6|6286.1|6268.1|6286.1|6268.1|6285.6|6267.6|0
1720485900000|2024-07-09 00:45:00|6286.3|6268.3|6286|6268|6286.3|6268.3|6285.9|6267.9|0
1720486200000|2024-07-09 00:50:00|6285.9|6267.9|6284.9|6266.9|6285.9|6267.9|6284.5|6266.5|0
1720486500000|2024-07-09 00:55:00|6285|6267|6284.4|6266.4|6285|6267|6284.4|6266.4|0
1720486800000|2024-07-09 01:00:00|6284.3|6266.3|6284.3|6266.3|6284.7|6266.7|6284.2|6266.2|0
1720487100000|2024-07-09 01:05:00|6284.4|6266.4|6284.9|6266.9|6285.2|6267.2|6284.3|6266.3|0
1720487400000|2024-07-09 01:10:00|6284.8|6266.8|6285.4|6267.4|6285.4|6267.4|6284.8|6266.8|0
1720487700000|2024-07-09 01:15:00|6280.5|6274.5|6257.5|6251.5|6284.5|6278.5|6255.5|6249.5|1713
1720488000000|2024-07-09 01:20:00|6256.5|6250.5|6256.5|6250.5|6258.5|6252.5|6252.5|6246.5|1134
1720488300000|2024-07-09 01:25:00|6257.5|6251.5|6258.5|6252.5|6258.5|6252.5|6251.5|6245.5|702
1720488600000|2024-07-09 01:30:00|6261.5|6255.5|6252.5|6246.5|6262.5|6256.5|6233.5|6227.5|3983
1720488900000|2024-07-09 01:35:00|6253.5|6247.5|6270.5|6264.5|6273.5|6267.5|6246.5|6240.5|2678
1720489200000|2024-07-09 01:40:00|6269.5|6263.5|6241.5|6235.5|6273.5|6267.5|6241.5|6235.5|3112
1720489500000|2024-07-09 01:45:00|6240.5|6234.5|6246.5|6240.5|6250.5|6244.5|6225.5|6219.5|2981
1720489800000|2024-07-09 01:50:00|6248.5|6242.5|6259.5|6253.5|6265.5|6259.5|6241.5|6235.5|1946
1720490100000|2024-07-09 01:55:00|6260.5|6254.5|6244.5|6238.5|6262.5|6256.5|6238.5|6232.5|1204
1720490400000|2024-07-09 02:00:00|6243.5|6237.5|6230.5|6224.5|6246.5|6240.5|6228.5|6222.5|1766
1720490700000|2024-07-09 02:05:00|6231.5|6225.5|6225.5|6219.5|6236.5|6230.5|6217.5|6211.5|1461
1720491000000|2024-07-09 02:10:00|6226.5|6220.5|6231.5|6225.5|6236.5|6230.5|6224.5|6218.5|1148
1720491300000|2024-07-09 02:15:00|6230.5|6224.5|6226.5|6220.5|6234.5|6228.5|6219.5|6213.5|5404
1720491600000|2024-07-09 02:20:00|6225.5|6219.5|6249.5|6243.5|6253.5|6247.5|6222.5|6216.5|1192
1720491900000|2024-07-09 02:25:00|6248.5|6242.5|6242.5|6236.5|6248.5|6242.5|6238.5|6232.5|896
1720492200000|2024-07-09 02:30:00|6241.5|6235.5|6246.5|6240.5|6253.5|6247.5|6240.5|6234.5|1079
1720492500000|2024-07-09 02:35:00|6245.5|6239.5|6250.5|6244.5|6255.5|6249.5|6239.5|6233.5|784
1720492800000|2024-07-09 02:40:00|6249.5|6243.5|6242.5|6236.5|6250.5|6244.5|6237.5|6231.5|900
1720493100000|2024-07-09 02:45:00|6243.5|6237.5|6236.5|6230.5|6244.5|6238.5|6234.5|6228.5|630
1720493400000|2024-07-09 02:50:00|6235.5|6229.5|6234.5|6228.5|6236.5|6230.5|6230.5|6224.5|4777
1720493700000|2024-07-09 02:55:00|6235.5|6229.5|6222.5|6216.5|6235.5|6229.5|6216.5|6210.5|1739
1720494000000|2024-07-09 03:00:00|6223.5|6217.5|6234.5|6228.5|6237.5|6231.5|6222.5|6216.5|1695
1720494300000|2024-07-09 03:05:00|6235.5|6229.5|6235.5|6229.5|6236.5|6230.5|6230.5|6224.5|659
1720494600000|2024-07-09 03:10:00|6236.5|6230.5|6237.5|6231.5|6237.5|6231.5|6223.5|6217.5|800
1720494900000|2024-07-09 03:15:00|6238.5|6232.5|6257.5|6251.5|6260.5|6254.5|6234.5|6228.5|1156
1720495200000|2024-07-09 03:20:00|6258.5|6252.5|6248.5|6242.5|6264.5|6258.5|6247.5|6241.5|1102
1720495500000|2024-07-09 03:25:00|6247.5|6241.5|6246.5|6240.5|6248.5|6242.5|6241.5|6235.5|989
1720495800000|2024-07-09 03:30:00|6245.5|6239.5|6240.5|6234.5|6251.5|6245.5|6240.5|6234.5|441
1720496100000|2024-07-09 03:35:00|6241.5|6235.5|6244.5|6238.5|6246.5|6240.5|6241.5|6235.5|309
1720496400000|2024-07-09 03:40:00|6245.5|6239.5|6244.5|6238.5|6245.5|6239.5|6239.5|6233.5|347
1720496700000|2024-07-09 03:45:00|6245.5|6239.5|6245.5|6239.5|6246.5|6240.5|6243.5|6237.5|521
1720497000000|2024-07-09 03:50:00|6244.5|6238.5|6241.5|6235.5|6246.5|6240.5|6241.5|6235.5|361
1720497300000|2024-07-09 03:55:00|6242.5|6236.5|6243.5|6237.5|6243.5|6237.5|6239.5|6233.5|264
1720497600000|2024-07-09 04:00:00|6247.5|6229.5|6247.5|6229.5|6247.5|6229.5|6247.5|6229.5|0
1720500300000|2024-07-09 04:45:00|6248.1|6230.1|6247.6|6229.6|6248.2|6230.2|6247.6|6229.6|0
1720500600000|2024-07-09 04:50:00|6247.7|6229.7|6247.7|6229.7|6247.8|6229.8|6247.6|6229.6|0
1720500900000|2024-07-09 04:55:00|6247.9|6229.9|6248.4|6230.4|6248.4|6230.4|6247.9|6229.9|0
1720501200000|2024-07-09 05:00:00|6244.5|6238.5|6262.5|6256.5|6263.5|6257.5|6243.5|6237.5|1537
1720501500000|2024-07-09 05:05:00|6261.5|6255.5|6254.5|6248.5|6265.5|6259.5|6253.5|6247.5|1199
1720501800000|2024-07-09 05:10:00|6253.5|6247.5|6252.5|6246.5|6258.5|6252.5|6250.5|6244.5|1018
1720502100000|2024-07-09 05:15:00|6253.5|6247.5|6262.5|6256.5|6264.5|6258.5|6252.5|6246.5|841
1720502400000|2024-07-09 05:20:00|6261.5|6255.5|6261.5|6255.5|6268.5|6262.5|6259.5|6253.5|900
1720502700000|2024-07-09 05:25:00|6262.5|6256.5|6273.5|6267.5|6273.5|6267.5|6256.5|6250.5|1424
1720503000000|2024-07-09 05:30:00|6272.5|6266.5|6273.5|6267.5|6275.5|6269.5|6269.5|6263.5|2889
1720503300000|2024-07-09 05:35:00|6272.5|6266.5|6289.5|6283.5|6290.5|6284.5|6267.5|6261.5|3371
1720503600000|2024-07-09 05:40:00|6290.5|6284.5|6299.5|6293.5|6303.5|6297.5|6284.5|6278.5|1880
1720503900000|2024-07-09 05:45:00|6300.5|6294.5|6310.5|6304.5|6318.5|6312.5|6299.5|6293.5|3871
1720504200000|2024-07-09 05:50:00|6309.5|6303.5|6305.5|6299.5|6322.5|6316.5|6305.5|6299.5|1967
1720504500000|2024-07-09 05:55:00|6306.5|6300.5|6301.5|6295.5|6315.5|6309.5|6296.5|6290.5|1819
1720504800000|2024-07-09 06:00:00|6300.5|6294.5|6308.5|6302.5|6310.5|6304.5|6300.5|6294.5|957
1720505100000|2024-07-09 06:05:00|6309.5|6303.5|6303.5|6297.5|6316.5|6310.5|6299.5|6293.5|1144
1720505400000|2024-07-09 06:10:00|6302.5|6296.5|6299.5|6293.5|6302.5|6296.5|6292.5|6286.5|1077
1720505700000|2024-07-09 06:15:00|6300.5|6294.5|6291.5|6285.5|6302.5|6296.5|6288.5|6282.5|675
1720506000000|2024-07-09 06:20:00|6290.5|6284.5|6294.5|6288.5|6296.5|6290.5|6289.5|6283.5|761
1720506300000|2024-07-09 06:25:00|6295.5|6289.5|6299.5|6293.5|6305.5|6299.5|6294.5|6288.5|2031
1720506600000|2024-07-09 06:30:00|6298.5|6292.5|6293.5|6287.5|6303.5|6297.5|6293.5|6287.5|492
1720506900000|2024-07-09 06:35:00|6294.5|6288.5|6285.5|6279.5|6294.5|6288.5|6285.5|6279.5|1117
1720507200000|2024-07-09 06:40:00|6284.5|6278.5|6280.5|6274.5|6285.5|6279.5|6275.5|6269.5|1239
1720507500000|2024-07-09 06:45:00|6281.5|6275.5|6285.5|6279.5|6286.5|6280.5|6281.5|6275.5|479
1720507800000|2024-07-09 06:50:00|6286.5|6280.5|6286.5|6280.5|6287.5|6281.5|6284.5|6278.5|870
1720508100000|2024-07-09 06:55:00|6285.5|6279.5|6284.5|6278.5|6286.5|6280.5|6282.5|6276.5|525
1720508400000|2024-07-09 07:00:00|6285.5|6279.5|6280.5|6274.5|6285.5|6279.5|6276.5|6270.5|692
1720508700000|2024-07-09 07:05:00|6281.5|6275.5|6283.5|6277.5|6285.5|6279.5|6280.5|6274.5|432
1720509000000|2024-07-09 07:10:00|6284.5|6278.5|6281.5|6275.5|6286.5|6280.5|6281.5|6275.5|534
1720509300000|2024-07-09 07:15:00|6282.5|6276.5|6283.5|6277.5|6284.5|6278.5|6279.5|6273.5|573
1720509600000|2024-07-09 07:20:00|6282.5|6276.5|6281.5|6275.5|6285.5|6279.5|6281.5|6275.5|560
1720509900000|2024-07-09 07:25:00|6280.5|6274.5|6277.5|6271.5|6280.5|6274.5|6274.5|6268.5|955
1720510200000|2024-07-09 07:30:00|6276.5|6270.5|6274.5|6268.5|6278.5|6272.5|6274.5|6268.5|646
1720510500000|2024-07-09 07:35:00|6275.5|6269.5|6277.5|6271.5|6277.5|6271.5|6272.5|6266.5|716
1720510800000|2024-07-09 07:40:00|6276.5|6270.5|6274.5|6268.5|6278.5|6272.5|6274.5|6268.5|733
1720511100000|2024-07-09 07:45:00|6273.5|6267.5|6270.5|6264.5|6276.5|6270.5|6270.5|6264.5|2589
1720511400000|2024-07-09 07:50:00|6269.5|6263.5|6267.5|6261.5|6270.5|6264.5|6266.5|6260.5|1531
1720511700000|2024-07-09 07:55:00|6266.5|6260.5|6261.5|6255.5|6268.5|6262.5|6260.5|6254.5|2286
1720512000000|2024-07-09 08:00:00|6260.5|6254.5|6261.5|6255.5|6263.5|6257.5|6258.5|6252.5|3183
1720512300000|2024-07-09 08:05:00|6260.5|6254.5|6261.5|6255.5|6266.5|6260.5|6257.5|6251.5|2565
1720512600000|2024-07-09 08:10:00|6262.5|6256.5|6260.5|6254.5|6263.5|6257.5|6259.5|6253.5|1326
1720512900000|2024-07-09 08:15:00|6259.5|6253.5|6261.5|6255.5|6264.5|6258.5|6259.5|6253.5|1941
1720513200000|2024-07-09 08:20:00|6262.5|6256.5|6261.5|6255.5|6263.5|6257.5|6259.5|6253.5|894
1720513500000|2024-07-09 08:25:00|6260.5|6254.5|6260.5|6254.5|6261.5|6255.5|6257.5|6251.5|880
1720513800000|2024-07-09 08:30:00|6265.5|6247.5|6265.9|6247.9|6266.4|6248.4|6265.5|6247.5|0
1720514100000|2024-07-09 08:35:00|6265.8|6247.8|6266|6248|6266.5|6248.5|6265.2|6247.2|0
1720514400000|2024-07-09 08:40:00|6265.8|6247.8|6267.3|6249.3|6267.7|6249.7|6265.7|6247.7|0
1720514700000|2024-07-09 08:45:00|6267.5|6249.5|6266.9|6248.9|6267.5|6249.5|6266.7|6248.7|0
1720515000000|2024-07-09 08:50:00|6266.7|6248.7|6267.2|6249.2|6267.3|6249.3|6266.7|6248.7|0
1720515300000|2024-07-09 08:55:00|6267.1|6249.1|6267.2|6249.2|6267.8|6249.8|6267|6249|0
1720515600000|2024-07-09 09:00:00|6267.3|6249.3|6268|6250|6268.2|6250.2|6267|6249|0
1720515900000|2024-07-09 09:05:00|6267.8|6249.8|6267.5|6249.5|6268.2|6250.2|6267|6249|0
1720516200000|2024-07-09 09:10:00|6267.4|6249.4|6267.3|6249.3|6267.7|6249.7|6267|6249|0
1720516500000|2024-07-09 09:15:00|6259.5|6253.5|6265.5|6259.5|6267.5|6261.5|6259.5|6253.5|349
1720516800000|2024-07-09 09:20:00|6264.5|6258.5|6262.5|6256.5|6264.5|6258.5|6262.5|6256.5|93
1720517100000|2024-07-09 09:25:00|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6259.5|6253.5|238
1720517400000|2024-07-09 09:30:00|6262.5|6256.5|6260.5|6254.5|6264.5|6258.5|6260.5|6254.5|182
1720517700000|2024-07-09 09:35:00|6261.5|6255.5|6259.5|6253.5|6261.5|6255.5|6259.5|6253.5|172
1720518000000|2024-07-09 09:40:00|6260.5|6254.5|6259.5|6253.5|6261.5|6255.5|6259.5|6253.5|73
1720518300000|2024-07-09 09:45:00|6260.5|6254.5|6260.5|6254.5|6262.5|6256.5|6260.5|6254.5|141
1720518600000|2024-07-09 09:50:00|6261.5|6255.5|6262.5|6256.5|6262.5|6256.5|6260.5|6254.5|90
1720518900000|2024-07-09 09:55:00|6261.5|6255.5|6260.5|6254.5|6261.5|6255.5|6260.5|6254.5|31
1720519200000|2024-07-09 10:00:00|6261|6255|6261.5|6255.5|6262|6256|6260|6254|79
1720519500000|2024-07-09 10:05:00|6261|6255|6261|6255|6262|6256|6260|6254|124
1720519800000|2024-07-09 10:10:00|6260.5|6254.5|6261|6255|6261.5|6255.5|6259.5|6253.5|40
1720520100000|2024-07-09 10:15:00|6260.5|6254.5|6261|6255|6261|6255|6260|6254|50
1720520400000|2024-07-09 10:20:00|6261.5|6255.5|6261|6255|6262|6256|6261|6255|12
1720520700000|2024-07-09 10:25:00|6261.5|6255.5|6260.5|6254.5|6261.5|6255.5|6260|6254|15
1720521000000|2024-07-09 10:30:00|6261|6255|6263|6257|6263|6257|6261|6255|110
1720521300000|2024-07-09 10:35:00|6263.5|6257.5|6262|6256|6264|6258|6262|6256|112
1720521600000|2024-07-09 10:40:00|6262.5|6256.5|6261.5|6255.5|6263|6257|6261|6255|13
1720521900000|2024-07-09 10:45:00|6262|6256|6260|6254|6262|6256|6260|6254|41
1720522200000|2024-07-09 10:50:00|6260.5|6254.5|6261.5|6255.5|6262|6256|6260.5|6254.5|1
1720522500000|2024-07-09 10:55:00|6261|6255|6260|6254|6262|6256|6260|6254|22
1720522800000|2024-07-09 11:00:00|6260.5|6254.5|6257|6251|6260.5|6254.5|6257|6251|51
1720523100000|2024-07-09 11:05:00|6256.5|6250.5|6256|6250|6257|6251|6254|6248|69
1720523400000|2024-07-09 11:10:00|6255|6249|6255|6249|6256|6250|6254|6248|27
1720523700000|2024-07-09 11:15:00|6256|6250|6253|6247|6256|6250|6253|6247|38
1720524000000|2024-07-09 11:20:00|6253.5|6247.5|6252|6246|6254|6248|6251|6245|35
1720524300000|2024-07-09 11:25:00|6251.5|6245.5|6255|6249|6255|6249|6251.5|6245.5|33
1720524600000|2024-07-09 11:30:00|6255.5|6249.5|6255|6249|6257|6251|6255|6249|68
1720524900000|2024-07-09 11:35:00|6255.5|6249.5|6254|6248|6256|6250|6253|6247|40
1720525200000|2024-07-09 11:40:00|6253.5|6247.5|6252|6246|6253.5|6247.5|6251|6245|19
1720525500000|2024-07-09 11:45:00|6252.5|6246.5|6253|6247|6253|6247|6252|6246|11
1720525800000|2024-07-09 11:50:00|6252.5|6246.5|6253|6247|6253|6247|6252.5|6246.5|4
1720526100000|2024-07-09 11:55:00|6252.5|6246.5|6251.5|6245.5|6253|6247|6251|6245|6
1720526400000|2024-07-09 12:00:00|6252|6246|6248|6242|6252|6246|6247|6241|77
1720526700000|2024-07-09 12:05:00|6247.5|6241.5|6248|6242|6249|6243|6247|6241|31
1720527000000|2024-07-09 12:10:00|6247.5|6241.5|6248|6242|6249|6243|6247|6241|40
1720527300000|2024-07-09 12:15:00|6248.5|6242.5|6245.5|6239.5|6248.5|6242.5|6245|6239|34
1720527600000|2024-07-09 12:20:00|6246|6240|6243|6237|6247|6241|6242.5|6236.5|43
1720527900000|2024-07-09 12:25:00|6243.5|6237.5|6242.5|6236.5|6244|6238|6242|6236|32
1720528200000|2024-07-09 12:30:00|6242|6236|6242|6236|6243.5|6237.5|6241|6235|53
1720528500000|2024-07-09 12:35:00|6241.5|6235.5|6240|6234|6242|6236|6240|6234|80
1720528800000|2024-07-09 12:40:00|6239|6233|6238|6232|6241|6235|6238|6232|154
1720529100000|2024-07-09 12:45:00|6237.5|6231.5|6238.5|6232.5|6240|6234|6233|6227|109
1720529400000|2024-07-09 12:50:00|6239|6233|6239|6233|6240.5|6234.5|6237.5|6231.5|58
1720529700000|2024-07-09 12:55:00|6239.5|6233.5|6241|6235|6241|6235|6238|6232|23
1720530000000|2024-07-09 13:00:00|6240.5|6234.5|6238.5|6232.5|6241|6235|6238|6232|67
1720530300000|2024-07-09 13:05:00|6238|6232|6241.5|6235.5|6242|6236|6238|6232|34
1720530600000|2024-07-09 13:10:00|6242|6236|6243|6237|6244|6238|6241|6235|46
1720530900000|2024-07-09 13:15:00|6242|6236|6240|6234|6243|6237|6239|6233|44
1720531200000|2024-07-09 13:20:00|6240.5|6234.5|6241|6235|6243|6237|6240|6234|44
1720531500000|2024-07-09 13:25:00|6242|6236|6244|6238|6244|6238|6238|6232|72
1720531800000|2024-07-09 13:30:00|6244.5|6238.5|6245.5|6239.5|6250|6244|6239|6233|622
1720532100000|2024-07-09 13:35:00|6246|6240|6247|6241|6254|6248|6245|6239|314
1720532400000|2024-07-09 13:40:00|6247.5|6241.5|6258|6252|6259|6253|6247.5|6241.5|435
1720532700000|2024-07-09 13:45:00|6257|6251|6255.5|6249.5|6258.5|6252.5|6253|6247|259
1720533000000|2024-07-09 13:50:00|6256|6250|6257|6251|6258|6252|6252|6246|126
1720533300000|2024-07-09 13:55:00|6256.5|6250.5|6249.5|6243.5|6256.5|6250.5|6249.5|6243.5|82
1720533600000|2024-07-09 14:00:00|6249|6243|6248.5|6242.5|6253.5|6247.5|6247|6241|135
1720533900000|2024-07-09 14:05:00|6248|6242|6250|6244|6252|6246|6244|6238|149
1720534200000|2024-07-09 14:10:00|6249.5|6243.5|6252|6246|6252.5|6246.5|6247|6241|145
1720534500000|2024-07-09 14:15:00|6252.5|6246.5|6255|6249|6257|6251|6252|6246|142
1720534800000|2024-07-09 14:20:00|6255.5|6249.5|6258|6252|6262|6256|6255.5|6249.5|284
1720535100000|2024-07-09 14:25:00|6257|6251|6257.5|6251.5|6258|6252|6254|6248|106
1720535400000|2024-07-09 14:30:00|6257|6251|6258|6252|6258|6252|6253|6247|79
1720535700000|2024-07-09 14:35:00|6257|6251|6263.5|6257.5|6264|6258|6257|6251|162
1720536000000|2024-07-09 14:40:00|6264|6258|6268|6262|6269|6263|6264|6258|460
1720536300000|2024-07-09 14:45:00|6268.5|6262.5|6275.5|6269.5|6277|6271|6267|6261|680
1720536600000|2024-07-09 14:50:00|6275|6269|6277|6271|6277|6271|6271|6265|389
1720536900000|2024-07-09 14:55:00|6278|6272|6279|6273|6280|6274|6276|6270|332
1720537200000|2024-07-09 15:00:00|6278.5|6272.5|6284|6278|6285|6279|6275|6269|377
1720537500000|2024-07-09 15:05:00|6284.5|6278.5|6291.5|6285.5|6293.5|6287.5|6282|6276|804
1720537800000|2024-07-09 15:10:00|6291|6285|6282|6276|6292|6286|6281|6275|275
1720538100000|2024-07-09 15:15:00|6282.5|6276.5|6278|6272|6283|6277|6276|6270|150
1720538400000|2024-07-09 15:20:00|6277.5|6271.5|6272|6266|6279|6273|6272|6266|145
1720538700000|2024-07-09 15:25:00|6271.5|6265.5|6263|6257|6272|6266|6260|6254|324
1720539000000|2024-07-09 15:30:00|6263.5|6257.5|6265|6259|6268|6262|6262|6256|485
1720539300000|2024-07-09 15:35:00|6265.5|6259.5|6267|6261|6269|6263|6264|6258|216
1720539600000|2024-07-09 15:40:00|6266|6260|6270|6264|6270.5|6264.5|6261.5|6255.5|128
1720539900000|2024-07-09 15:45:00|6272|6266|6280|6274|6280|6274|6271|6265|142
1720540200000|2024-07-09 15:50:00|6279.5|6273.5|6278|6272|6282|6276|6276|6270|123
1720540500000|2024-07-09 15:55:00|6279|6273|6281.5|6275.5|6281.5|6275.5|6276.5|6270.5|123
1720540800000|2024-07-09 16:00:00|6282.5|6276.5|6287.5|6281.5|6288.5|6282.5|6281.5|6275.5|97
1720541100000|2024-07-09 16:05:00|6286.5|6280.5|6285.5|6279.5|6287.5|6281.5|6283.5|6277.5|119
1720541400000|2024-07-09 16:10:00|6286.5|6280.5|6287.5|6281.5|6289.5|6283.5|6285.5|6279.5|41
1720541700000|2024-07-09 16:15:00|6288.5|6282.5|6289.5|6283.5|6291.5|6285.5|6287.5|6281.5|177
1720542000000|2024-07-09 16:20:00|6290.5|6284.5|6298.5|6292.5|6300.5|6294.5|6290.5|6284.5|204
1720542300000|2024-07-09 16:25:00|6297.5|6291.5|6294.5|6288.5|6300.5|6294.5|6293.5|6287.5|244
1720542600000|2024-07-09 16:30:00|6293.5|6287.5|6295.5|6289.5|6297.5|6291.5|6293.5|6287.5|115
1720542900000|2024-07-09 16:35:00|6294.5|6288.5|6297.5|6291.5|6299.5|6293.5|6293.5|6287.5|202
1720543200000|2024-07-09 16:40:00|6298.5|6292.5|6299.5|6293.5|6300.5|6294.5|6298.5|6292.5|254
1720543500000|2024-07-09 16:45:00|6298.5|6292.5|6293.5|6287.5|6299.5|6293.5|6291.5|6285.5|161
1720543800000|2024-07-09 16:50:00|6292.5|6286.5|6294.5|6288.5|6296.5|6290.5|6292.5|6286.5|100
1720544100000|2024-07-09 16:55:00|6293.5|6287.5|6305.5|6299.5|6305.5|6299.5|6293.5|6287.5|179
1720544400000|2024-07-09 17:00:00|6303.5|6297.5|6311.5|6305.5|6311.5|6305.5|6302.5|6296.5|225
1720544700000|2024-07-09 17:05:00|6310.5|6304.5|6313.5|6307.5|6314.5|6308.5|6310.5|6304.5|184
1720545000000|2024-07-09 17:10:00|6314.5|6308.5|6312.5|6306.5|6317.5|6311.5|6311.5|6305.5|152
1720545300000|2024-07-09 17:15:00|6313.5|6307.5|6308.5|6302.5|6313.5|6307.5|6306.5|6300.5|95
1720545600000|2024-07-09 17:20:00|6307.5|6301.5|6309.5|6303.5|6309.5|6303.5|6305.5|6299.5|90
1720545900000|2024-07-09 17:25:00|6308.5|6302.5|6310.5|6304.5|6311.5|6305.5|6307.5|6301.5|64
1720546200000|2024-07-09 17:30:00|6309.5|6303.5|6314.5|6308.5|6316.5|6310.5|6308.5|6302.5|81
1720546500000|2024-07-09 17:35:00|6313.5|6307.5|6311.5|6305.5|6313.5|6307.5|6310.5|6304.5|65
1720546800000|2024-07-09 17:40:00|6310.5|6304.5|6312.5|6306.5|6312.5|6306.5|6309.5|6303.5|27
1720547100000|2024-07-09 17:45:00|6313.5|6307.5|6312.5|6306.5|6314.5|6308.5|6312.5|6306.5|71
1720547400000|2024-07-09 17:50:00|6311.5|6305.5|6312.5|6306.5|6313.5|6307.5|6311.5|6305.5|46
1720547700000|2024-07-09 17:55:00|6313.5|6307.5|6313.5|6307.5|6315.5|6309.5|6313.5|6307.5|64
1720548000000|2024-07-09 18:00:00|6312.5|6306.5|6312.5|6306.5|6313.5|6307.5|6311.5|6305.5|71
1720548300000|2024-07-09 18:05:00|6313.5|6307.5|6315.5|6309.5|6317.5|6311.5|6312.5|6306.5|117
1720548600000|2024-07-09 18:10:00|6314.5|6308.5|6313.5|6307.5|6315.5|6309.5|6312.5|6306.5|72
1720548900000|2024-07-09 18:15:00|6314.5|6308.5|6311.5|6305.5|6315.5|6309.5|6310.5|6304.5|166
1720549200000|2024-07-09 18:20:00|6310.5|6304.5|6309.5|6303.5|6310.5|6304.5|6307.5|6301.5|173
1720549500000|2024-07-09 18:25:00|6310.5|6304.5|6307.5|6301.5|6310.5|6304.5|6306.5|6300.5|61
1720549800000|2024-07-09 18:30:00|6306.5|6300.5|6308.5|6302.5|6308.5|6302.5|6305.5|6299.5|112
1720550100000|2024-07-09 18:35:00|6307.5|6301.5|6311.5|6305.5|6311.5|6305.5|6306.5|6300.5|80
1720550400000|2024-07-09 18:40:00|6310.5|6304.5|6313.5|6307.5|6313.5|6307.5|6309.5|6303.5|131
1720550700000|2024-07-09 18:45:00|6312.5|6306.5|6314.5|6308.5|6314.5|6308.5|6310.5|6304.5|153
1720551000000|2024-07-09 18:50:00|6313.5|6307.5|6308.5|6302.5|6313.5|6307.5|6308.5|6302.5|128
1720551300000|2024-07-09 18:55:00|6307.5|6301.5|6314.5|6296.5|6314.5|6302.5|6306.5|6296.5|104
1720551600000|2024-07-09 19:00:00|6314.7|6296.7|6311.9|6293.9|6314.7|6296.7|6309.2|6291.2|0
1720551900000|2024-07-09 19:05:00|6311.8|6293.8|6311.9|6293.9|6312.9|6294.9|6310.8|6292.8|0
1720552200000|2024-07-09 19:10:00|6311.8|6293.8|6313.8|6295.8|6313.8|6295.8|6311.7|6293.7|0
1720552500000|2024-07-09 19:15:00|6313.7|6295.7|6314.3|6296.3|6314.6|6296.6|6312.6|6294.6|0
1720552800000|2024-07-09 19:20:00|6314.4|6296.4|6314.3|6296.3|6314.5|6296.5|6314.1|6296.1|0
1720553100000|2024-07-09 19:25:00|6314.4|6296.4|6313.8|6295.8|6314.6|6296.6|6312.6|6294.6|0
1720553400000|2024-07-09 19:30:00|6313.7|6295.7|6312.7|6294.7|6313.7|6295.7|6312.4|6294.4|0
1720553700000|2024-07-09 19:35:00|6312.8|6294.8|6312.9|6294.9|6314.8|6296.8|6312.7|6294.7|0
1720554000000|2024-07-09 19:40:00|6313|6295|6311.2|6293.2|6313|6295|6311.2|6293.2|0
1720554300000|2024-07-09 19:45:00|6311.1|6293.1|6310.4|6292.4|6311.3|6293.3|6310.3|6292.3|0
1720554600000|2024-07-09 19:50:00|6310.3|6292.3|6311.2|6293.2|6315|6297|6310.3|6292.3|0
1720554900000|2024-07-09 19:55:00|6311.1|6293.1|6314.6|6296.6|6315.5|6297.5|6310.8|6292.8|0
1720555200000|2024-07-09 20:00:00|6314.8|6296.8|6314.1|6296.1|6315.7|6297.7|6313.7|6295.7|0
1720555500000|2024-07-09 20:05:00|6313.9|6295.9|6314.4|6296.4|6314.6|6296.6|6313.7|6295.7|0
1720555800000|2024-07-09 20:10:00|6314.6|6296.6|6314.4|6296.4|6314.6|6296.6|6314.2|6296.2|0
1720556100000|2024-07-09 20:15:00|6314.6|6296.6|6314.8|6296.8|6315|6297|6314.6|6296.6|0
1720556400000|2024-07-09 20:20:00|6315.1|6297.1|6315.9|6297.9|6315.9|6297.9|6315.1|6297.1|0
1720556700000|2024-07-09 20:25:00|6315.8|6297.8|6315.4|6297.4|6315.8|6297.8|6315.4|6297.4|0
1720557900000|2024-07-09 20:45:00|6315.7|6297.7|6315.4|6297.4|6315.7|6297.7|6315.2|6297.2|0
1720558200000|2024-07-09 20:50:00|6315.5|6297.5|6315.4|6297.4|6315.5|6297.5|6315.4|6297.4|0
1720558500000|2024-07-09 20:55:00|6315.2|6297.2|6314.6|6296.6|6315.4|6297.4|6314.6|6296.6|0
1720561500000|2024-07-09 21:45:00|6314|6296|6314|6296|6314.1|6296.1|6314|6296|0
1720561800000|2024-07-09 21:50:00|6314.2|6296.2|6313.5|6295.5|6314.2|6296.2|6313.2|6295.2|0
1720562100000|2024-07-09 21:55:00|6313.3|6295.3|6313.3|6295.3|6313.5|6295.5|6313.2|6295.2|0
1720562400000|2024-07-09 22:00:00|6313.5|6295.5|6314.5|6296.5|6315.5|6297.5|6313.5|6295.5|0
1720562700000|2024-07-09 22:05:00|6314.4|6296.4|6314.8|6296.8|6315.1|6297.1|6314.4|6296.4|0
1720563000000|2024-07-09 22:10:00|6314.7|6296.7|6314.4|6296.4|6314.9|6296.9|6314.4|6296.4|0
1720565100000|2024-07-09 22:45:00|6315.7|6297.7|6315.5|6297.5|6316|6298|6315.3|6297.3|0
1720565400000|2024-07-09 22:50:00|6315.3|6297.3|6315.1|6297.1|6315.5|6297.5|6315.1|6297.1|0
1720565700000|2024-07-09 22:55:00|6315.3|6297.3|6315.5|6297.5|6315.5|6297.5|6315.1|6297.1|0
1720566000000|2024-07-09 23:00:00|6315.7|6297.7|6316.2|6298.2|6316.2|6298.2|6315.7|6297.7|0
1720566300000|2024-07-09 23:05:00|6316.3|6298.3|6316.2|6298.2|6316.4|6298.4|6316|6298|0
1720566600000|2024-07-09 23:10:00|6316.1|6298.1|6316|6298|6316.2|6298.2|6316|6298|0
1720567500000|2024-07-09 23:25:00|6315|6297|6315.5|6297.5|6315.5|6297.5|6315|6297|0
1720569600000|2024-07-10 00:00:00|6316.8|6298.8|6317.6|6299.6|6317.6|6299.6|6316.8|6298.8|0
1720569900000|2024-07-10 00:05:00|6317.4|6299.4|6317.9|6299.9|6318.2|6300.2|6317.2|6299.2|0
1720570200000|2024-07-10 00:10:00|6318|6300|6317.8|6299.8|6318|6300|6317.6|6299.6|0
1720570500000|2024-07-10 00:15:00|6317.9|6299.9|6318.3|6300.3|6318.5|6300.5|6317.6|6299.6|0
1720570800000|2024-07-10 00:20:00|6318.2|6300.2|6318.3|6300.3|6318.5|6300.5|6317.9|6299.9|0
1720571100000|2024-07-10 00:25:00|6318.2|6300.2|6317.6|6299.6|6318.3|6300.3|6317.6|6299.6|0
1720571400000|2024-07-10 00:30:00|6317.7|6299.7|6317.7|6299.7|6317.9|6299.9|6317.6|6299.6|0
1720571700000|2024-07-10 00:35:00|6317.9|6299.9|6317.9|6299.9|6318|6300|6317.9|6299.9|0
1720572000000|2024-07-10 00:40:00|6318|6300|6318.1|6300.1|6318.5|6300.5|6317.9|6299.9|0
1720573200000|2024-07-10 01:00:00|6318.4|6300.4|6318.1|6300.1|6318.4|6300.4|6318.1|6300.1|0
1720573500000|2024-07-10 01:05:00|6318.2|6300.2|6318.1|6300.1|6318.5|6300.5|6318.1|6300.1|0
1720573800000|2024-07-10 01:10:00|6318.3|6300.3|6318.3|6300.3|6318.6|6300.6|6318.3|6300.3|0
1720574100000|2024-07-10 01:15:00|6325.5|6319.5|6307.5|6301.5|6327.5|6321.5|6305.5|6299.5|2671
1720574400000|2024-07-10 01:20:00|6304.5|6298.5|6296.5|6290.5|6308.5|6302.5|6296.5|6290.5|1196
1720574700000|2024-07-10 01:25:00|6295.5|6289.5|6298.5|6292.5|6299.5|6293.5|6292.5|6286.5|1091
1720575000000|2024-07-10 01:30:00|6293.5|6287.5|6322.5|6316.5|6343.5|6337.5|6293.5|6287.5|5447
1720575300000|2024-07-10 01:35:00|6323.5|6317.5|6329.5|6323.5|6333.5|6327.5|6308.5|6302.5|2817
1720575600000|2024-07-10 01:40:00|6330.5|6324.5|6363.5|6357.5|6373.5|6367.5|6328.5|6322.5|6148
1720575900000|2024-07-10 01:45:00|6364.5|6358.5|6354.5|6348.5|6374.5|6368.5|6354.5|6348.5|3118
1720576200000|2024-07-10 01:50:00|6353.5|6347.5|6337.5|6331.5|6357.5|6351.5|6336.5|6330.5|2317
1720576500000|2024-07-10 01:55:00|6336.5|6330.5|6326.5|6320.5|6339.5|6333.5|6320.5|6314.5|2009
1720576800000|2024-07-10 02:00:00|6325.5|6319.5|6332.5|6326.5|6332.5|6326.5|6320.5|6314.5|1726
1720577100000|2024-07-10 02:05:00|6331.5|6325.5|6336.5|6330.5|6341.5|6335.5|6328.5|6322.5|1150
1720577400000|2024-07-10 02:10:00|6337.5|6331.5|6332.5|6326.5|6340.5|6334.5|6322.5|6316.5|1063
1720577700000|2024-07-10 02:15:00|6330.5|6324.5|6339.5|6333.5|6346.5|6340.5|6330.5|6324.5|914
1720578000000|2024-07-10 02:20:00|6338.5|6332.5|6338.5|6332.5|6344.5|6338.5|6337.5|6331.5|654
1720578300000|2024-07-10 02:25:00|6337.5|6331.5|6332.5|6326.5|6337.5|6331.5|6328.5|6322.5|658
1720578600000|2024-07-10 02:30:00|6333.5|6327.5|6340.5|6334.5|6344.5|6338.5|6330.5|6324.5|673
1720578900000|2024-07-10 02:35:00|6339.5|6333.5|6334.5|6328.5|6344.5|6338.5|6332.5|6326.5|799
1720579200000|2024-07-10 02:40:00|6335.5|6329.5|6314.5|6308.5|6336.5|6330.5|6314.5|6308.5|1423
1720579500000|2024-07-10 02:45:00|6313.5|6307.5|6309.5|6303.5|6316.5|6310.5|6303.5|6297.5|1156
1720579800000|2024-07-10 02:50:00|6310.5|6304.5|6305.5|6299.5|6312.5|6306.5|6301.5|6295.5|848
1720580100000|2024-07-10 02:55:00|6304.5|6298.5|6308.5|6302.5|6309.5|6303.5|6302.5|6296.5|646
1720580400000|2024-07-10 03:00:00|6307.5|6301.5|6308.5|6302.5|6313.5|6307.5|6305.5|6299.5|1072
1720580700000|2024-07-10 03:05:00|6307.5|6301.5|6310.5|6304.5|6313.5|6307.5|6305.5|6299.5|342
1720581000000|2024-07-10 03:10:00|6309.5|6303.5|6301.5|6295.5|6310.5|6304.5|6300.5|6294.5|463
1720581300000|2024-07-10 03:15:00|6300.5|6294.5|6291.5|6285.5|6301.5|6295.5|6282.5|6276.5|1439
1720581600000|2024-07-10 03:20:00|6292.5|6286.5|6305.5|6299.5|6305.5|6299.5|6292.5|6286.5|663
1720581900000|2024-07-10 03:25:00|6304.5|6298.5|6304.5|6298.5|6305.5|6299.5|6299.5|6293.5|482
1720582200000|2024-07-10 03:30:00|6303.5|6297.5|6299.5|6293.5|6303.5|6297.5|6297.5|6291.5|225
1720582500000|2024-07-10 03:35:00|6298.5|6292.5|6292.5|6286.5|6298.5|6292.5|6292.5|6286.5|532
1720582800000|2024-07-10 03:40:00|6293.5|6287.5|6286.5|6280.5|6293.5|6287.5|6286.5|6280.5|591
1720583100000|2024-07-10 03:45:00|6285.5|6279.5|6285.5|6279.5|6290.5|6284.5|6284.5|6278.5|830
1720583400000|2024-07-10 03:50:00|6286.5|6280.5|6284.5|6278.5|6286.5|6280.5|6283.5|6277.5|535
1720583700000|2024-07-10 03:55:00|6282.5|6276.5|6286.5|6280.5|6287.5|6281.5|6281.5|6275.5|482
1720584000000|2024-07-10 04:00:00|6287.5|6269.5|6287.5|6269.5|6287.5|6269.5|6287.5|6269.5|0
1720587600000|2024-07-10 05:00:00|6286.5|6281.5|6281.5|6275.5|6287.5|6281.5|6276.5|6270.5|1320
1720587900000|2024-07-10 05:05:00|6282.5|6276.5|6283.5|6277.5|6284.5|6278.5|6276.5|6270.5|881
1720588200000|2024-07-10 05:10:00|6282.5|6276.5|6280.5|6274.5|6283.5|6277.5|6274.5|6268.5|681
1720588500000|2024-07-10 05:15:00|6281.5|6275.5|6271.5|6265.5|6281.5|6275.5|6270.5|6264.5|737
1720588800000|2024-07-10 05:20:00|6272.5|6266.5|6269.5|6263.5|6274.5|6268.5|6268.5|6262.5|775
1720589100000|2024-07-10 05:25:00|6270.5|6264.5|6259.5|6253.5|6270.5|6264.5|6258.5|6252.5|1800
1720589400000|2024-07-10 05:30:00|6258.5|6252.5|6260.5|6254.5|6262.5|6256.5|6257.5|6251.5|1328
1720589700000|2024-07-10 05:35:00|6259.5|6253.5|6254.5|6248.5|6259.5|6253.5|6252.5|6246.5|1306
1720590000000|2024-07-10 05:40:00|6255.5|6249.5|6257.5|6251.5|6261.5|6255.5|6253.5|6247.5|1133
1720590300000|2024-07-10 05:45:00|6256.5|6250.5|6260.5|6254.5|6262.5|6256.5|6256.5|6250.5|1066
1720590600000|2024-07-10 05:50:00|6261.5|6255.5|6246.5|6240.5|6262.5|6256.5|6242.5|6236.5|1770
1720590900000|2024-07-10 05:55:00|6247.5|6241.5|6235.5|6229.5|6248.5|6242.5|6235.5|6229.5|1427
1720591200000|2024-07-10 06:00:00|6236.5|6230.5|6251.5|6245.5|6251.5|6245.5|6236.5|6230.5|1366
1720591500000|2024-07-10 06:05:00|6252.5|6246.5|6254.5|6248.5|6258.5|6252.5|6248.5|6242.5|1634
1720591800000|2024-07-10 06:10:00|6253.5|6247.5|6250.5|6244.5|6254.5|6248.5|6249.5|6243.5|657
1720592100000|2024-07-10 06:15:00|6249.5|6243.5|6253.5|6247.5|6253.5|6247.5|6247.5|6241.5|648
1720592400000|2024-07-10 06:20:00|6252.5|6246.5|6250.5|6244.5|6254.5|6248.5|6248.5|6242.5|775
1720592700000|2024-07-10 06:25:00|6251.5|6245.5|6250.5|6244.5|6254.5|6248.5|6248.5|6242.5|816
1720593000000|2024-07-10 06:30:00|6249.5|6243.5|6251.5|6245.5|6253.5|6247.5|6247.5|6241.5|759
1720593300000|2024-07-10 06:35:00|6252.5|6246.5|6253.5|6247.5|6255.5|6249.5|6250.5|6244.5|719
1720593600000|2024-07-10 06:40:00|6252.5|6246.5|6253.5|6247.5|6254.5|6248.5|6249.5|6243.5|595
1720593900000|2024-07-10 06:45:00|6254.5|6248.5|6260.5|6254.5|6260.5|6254.5|6251.5|6245.5|2053
1720594200000|2024-07-10 06:50:00|6259.5|6253.5|6259.5|6253.5|6259.5|6253.5|6255.5|6249.5|919
1720594500000|2024-07-10 06:55:00|6258.5|6252.5|6255.5|6249.5|6259.5|6253.5|6254.5|6248.5|678
1720594800000|2024-07-10 07:00:00|6256.5|6250.5|6259.5|6253.5|6260.5|6254.5|6255.5|6249.5|689
1720595100000|2024-07-10 07:05:00|6260.5|6254.5|6261.5|6255.5|6265.5|6259.5|6260.5|6254.5|1092
1720595400000|2024-07-10 07:10:00|6260.5|6254.5|6257.5|6251.5|6261.5|6255.5|6256.5|6250.5|1928
1720595700000|2024-07-10 07:15:00|6256.5|6250.5|6251.5|6245.5|6256.5|6250.5|6250.5|6244.5|1165
1720596000000|2024-07-10 07:20:00|6252.5|6246.5|6250.5|6244.5|6252.5|6246.5|6247.5|6241.5|857
1720596300000|2024-07-10 07:25:00|6251.5|6245.5|6248.5|6242.5|6251.5|6245.5|6246.5|6240.5|1713
1720596600000|2024-07-10 07:30:00|6247.5|6241.5|6248.5|6242.5|6250.5|6244.5|6246.5|6240.5|691
1720596900000|2024-07-10 07:35:00|6247.5|6241.5|6244.5|6238.5|6249.5|6243.5|6244.5|6238.5|937
1720597200000|2024-07-10 07:40:00|6245.5|6239.5|6242.5|6236.5|6245.5|6239.5|6240.5|6234.5|1142
1720597500000|2024-07-10 07:45:00|6241.5|6235.5|6245.5|6239.5|6246.5|6240.5|6240.5|6234.5|1459
1720597800000|2024-07-10 07:50:00|6246.5|6240.5|6241.5|6235.5|6246.5|6240.5|6239.5|6233.5|2053
1720598100000|2024-07-10 07:55:00|6242.5|6236.5|6244.5|6238.5|6244.5|6238.5|6237.5|6231.5|4017
1720598400000|2024-07-10 08:00:00|6243.5|6237.5|6243.5|6237.5|6245.5|6239.5|6240.5|6234.5|1330
1720598700000|2024-07-10 08:05:00|6242.5|6236.5|6247.5|6241.5|6248.5|6242.5|6242.5|6236.5|2628
1720599000000|2024-07-10 08:10:00|6246.5|6240.5|6244.5|6238.5|6248.5|6242.5|6244.5|6238.5|2091
1720599300000|2024-07-10 08:15:00|6245.5|6239.5|6238.5|6232.5|6245.5|6239.5|6237.5|6231.5|7094
1720599600000|2024-07-10 08:20:00|6239.5|6233.5|6240.5|6234.5|6242.5|6236.5|6238.5|6232.5|1888
1720599900000|2024-07-10 08:25:00|6239.5|6233.5|6245.5|6239.5|6245.5|6239.5|6238.5|6232.5|944
1720600200000|2024-07-10 08:30:00|6250.5|6232.5|6250.4|6232.4|6250.9|6232.9|6250.3|6232.3|1024
1720600500000|2024-07-10 08:35:00|6250.6|6232.6|6250.3|6232.3|6251.1|6233.1|6250.3|6232.3|1222
1720600800000|2024-07-10 08:40:00|6250.2|6232.2|6250.3|6232.3|6250.3|6232.3|6249.6|6231.6|0
1720601100000|2024-07-10 08:45:00|6250.2|6232.2|6249.8|6231.8|6250.3|6232.3|6249.8|6231.8|0
1720601400000|2024-07-10 08:50:00|6249.6|6231.6|6250.3|6232.3|6250.5|6232.5|6249.6|6231.6|0
1720601700000|2024-07-10 08:55:00|6250.5|6232.5|6251.4|6233.4|6251.5|6233.5|6250.5|6232.5|0
1720602000000|2024-07-10 09:00:00|6251.6|6233.6|6251.7|6233.7|6251.7|6233.7|6251.1|6233.1|0
1720602300000|2024-07-10 09:05:00|6251.5|6233.5|6251|6233|6251.5|6233.5|6250.7|6232.7|0
1720602600000|2024-07-10 09:10:00|6251.1|6233.1|6252.3|6234.3|6252.3|6234.3|6251|6233|0
1720602900000|2024-07-10 09:15:00|6244.5|6238.5|6250.5|6244.5|6251.5|6245.5|6244.5|6238.5|200
1720603200000|2024-07-10 09:20:00|6251.5|6245.5|6254.5|6248.5|6254.5|6248.5|6250.5|6244.5|134
1720603500000|2024-07-10 09:25:00|6253.5|6247.5|6252.5|6246.5|6253.5|6247.5|6251.5|6245.5|1717
1720603800000|2024-07-10 09:30:00|6253.5|6247.5|6257.5|6251.5|6257.5|6251.5|6253.5|6247.5|189
1720604100000|2024-07-10 09:35:00|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|6255.5|6249.5|144
1720604400000|2024-07-10 09:40:00|6255.5|6249.5|6252.5|6246.5|6255.5|6249.5|6252.5|6246.5|21
1720604700000|2024-07-10 09:45:00|6254.5|6248.5|6256.5|6250.5|6257.5|6251.5|6253.5|6247.5|56
1720605000000|2024-07-10 09:50:00|6257.5|6251.5|6261.5|6255.5|6261.5|6255.5|6257.5|6251.5|117
1720605300000|2024-07-10 09:55:00|6260.5|6254.5|6264.5|6258.5|6264.5|6258.5|6260.5|6254.5|31
1720605600000|2024-07-10 10:00:00|6264|6258|6262|6256|6264|6258|6261.5|6255.5|123
1720605900000|2024-07-10 10:05:00|6261.5|6255.5|6261|6255|6262|6256|6258|6252|141
1720606200000|2024-07-10 10:10:00|6261.5|6255.5|6259|6253|6262|6256|6258|6252|58
1720606500000|2024-07-10 10:15:00|6259.5|6253.5|6261|6255|6261|6255|6259|6253|7
1720606800000|2024-07-10 10:20:00|6260.5|6254.5|6263.5|6257.5|6264|6258|6260|6254|72
1720607100000|2024-07-10 10:25:00|6263|6257|6266|6260|6267|6261|6263|6257|224
1720607400000|2024-07-10 10:30:00|6267|6261|6271|6265|6272|6266|6267|6261|112
1720607700000|2024-07-10 10:35:00|6270.5|6264.5|6272|6266|6272|6266|6269.5|6263.5|21
1720608000000|2024-07-10 10:40:00|6271.5|6265.5|6272|6266|6273|6267|6271|6265|162
1720608300000|2024-07-10 10:45:00|6271.5|6265.5|6271|6265|6271.5|6265.5|6268.5|6262.5|47
1720608600000|2024-07-10 10:50:00|6271.5|6265.5|6270|6264|6272|6266|6269.5|6263.5|40
1720608900000|2024-07-10 10:55:00|6269|6263|6271|6265|6271|6265|6268.5|6262.5|23
1720609200000|2024-07-10 11:00:00|6272|6266|6272|6266|6273|6267|6271|6265|169
1720609500000|2024-07-10 11:05:00|6271|6265|6270|6264|6271|6265|6269|6263|327
1720609800000|2024-07-10 11:10:00|6269|6263|6272|6266|6272|6266|6269|6263|126
1720610100000|2024-07-10 11:15:00|6271.5|6265.5|6272|6266|6272|6266|6271|6265|115
1720610400000|2024-07-10 11:20:00|6271|6265|6273|6267|6274|6268|6270|6264|248
1720610700000|2024-07-10 11:25:00|6272|6266|6274|6268|6274|6268|6272|6266|98
1720611000000|2024-07-10 11:30:00|6273|6267|6273|6267|6274|6268|6273|6267|43
1720611300000|2024-07-10 11:35:00|6273.5|6267.5|6273|6267|6274|6268|6273|6267|49
1720611600000|2024-07-10 11:40:00|6274|6268|6273.5|6267.5|6274|6268|6272|6266|150
1720611900000|2024-07-10 11:45:00|6273|6267|6274|6268|6275|6269|6273|6267|68
1720612200000|2024-07-10 11:50:00|6273.5|6267.5|6276|6270|6276|6270|6273.5|6267.5|229
1720612500000|2024-07-10 11:55:00|6276.5|6270.5|6273.5|6267.5|6276.5|6270.5|6273.5|6267.5|117
1720612800000|2024-07-10 12:00:00|6273|6267|6275|6269|6275|6269|6273|6267|18
1720613100000|2024-07-10 12:05:00|6275.5|6269.5|6275.5|6269.5|6276|6270|6274|6268|33
1720613400000|2024-07-10 12:10:00|6275|6269|6272.5|6266.5|6275.5|6269.5|6271|6265|59
1720613700000|2024-07-10 12:15:00|6272|6266|6276|6270|6276|6270|6271|6265|43
1720614000000|2024-07-10 12:20:00|6275.5|6269.5|6278|6272|6278|6272|6274|6268|24
1720614300000|2024-07-10 12:25:00|6278.5|6272.5|6281|6275|6281|6275|6277|6271|54
1720614600000|2024-07-10 12:30:00|6281.5|6275.5|6276|6270|6281.5|6275.5|6276|6270|124
1720614900000|2024-07-10 12:35:00|6276.5|6270.5|6276|6270|6278|6272|6276|6270|69
1720615200000|2024-07-10 12:40:00|6275.5|6269.5|6277|6271|6278|6272|6275.5|6269.5|54
1720615500000|2024-07-10 12:45:00|6276.5|6270.5|6278|6272|6278|6272|6275.5|6269.5|45
1720615800000|2024-07-10 12:50:00|6277.5|6271.5|6279|6273|6280|6274|6277.5|6271.5|112
1720616100000|2024-07-10 12:55:00|6280|6274|6277|6271|6281|6275|6277|6271|112
1720616400000|2024-07-10 13:00:00|6277.5|6271.5|6280|6274|6280|6274|6277|6271|37
1720616700000|2024-07-10 13:05:00|6281|6275|6279.5|6273.5|6282|6276|6279|6273|61
1720617000000|2024-07-10 13:10:00|6279|6273|6276|6270|6279|6273|6275.5|6269.5|39
1720617300000|2024-07-10 13:15:00|6276.5|6270.5|6276|6270|6278|6272|6275.5|6269.5|70
1720617600000|2024-07-10 13:20:00|6276.5|6270.5|6275.5|6269.5|6277|6271|6274|6268|73
1720617900000|2024-07-10 13:25:00|6276|6270|6275|6269|6276|6270|6274|6268|40
1720618200000|2024-07-10 13:30:00|6274|6268|6290.5|6284.5|6291.5|6285.5|6269|6263|1024
1720618500000|2024-07-10 13:35:00|6291|6285|6276.5|6270.5|6297|6291|6276|6270|539
1720618800000|2024-07-10 13:40:00|6276|6270|6277|6271|6286.5|6280.5|6276|6270|154
1720619100000|2024-07-10 13:45:00|6277.5|6271.5|6273|6267|6278.5|6272.5|6268|6262|341
1720619400000|2024-07-10 13:50:00|6272.5|6266.5|6279|6273|6283.5|6277.5|6272|6266|136
1720619700000|2024-07-10 13:55:00|6279.5|6273.5|6272|6266|6280.5|6274.5|6271.5|6265.5|167
1720620000000|2024-07-10 14:00:00|6272.5|6266.5|6275|6269|6277|6271|6263|6257|389
1720620300000|2024-07-10 14:05:00|6274.5|6268.5|6284.5|6278.5|6285|6279|6273|6267|172
1720620600000|2024-07-10 14:10:00|6285|6279|6283.5|6277.5|6286|6280|6275|6269|343
1720620900000|2024-07-10 14:15:00|6283|6277|6286|6280|6287|6281|6281|6275|183
1720621200000|2024-07-10 14:20:00|6285.5|6279.5|6284|6278|6286|6280|6280|6274|132
1720621500000|2024-07-10 14:25:00|6284.5|6278.5|6286.5|6280.5|6289|6283|6283|6277|130
1720621800000|2024-07-10 14:30:00|6286|6280|6285.5|6279.5|6287|6281|6282.5|6276.5|94
1720622100000|2024-07-10 14:35:00|6285|6279|6278.5|6272.5|6287|6281|6278|6272|87
1720622400000|2024-07-10 14:40:00|6279|6273|6280|6274|6281|6275|6277|6271|97
1720622700000|2024-07-10 14:45:00|6279.5|6273.5|6281|6275|6281.5|6275.5|6277.5|6271.5|108
1720623000000|2024-07-10 14:50:00|6280.5|6274.5|6267|6261|6280.5|6274.5|6265|6259|338
1720623300000|2024-07-10 14:55:00|6266.5|6260.5|6268|6262|6270|6264|6266|6260|135
1720623600000|2024-07-10 15:00:00|6267|6261|6267.5|6261.5|6268.5|6262.5|6262|6256|123
1720623900000|2024-07-10 15:05:00|6268|6262|6273.5|6267.5|6273.5|6267.5|6265|6259|193
1720624200000|2024-07-10 15:10:00|6274|6268|6283|6277|6283|6277|6273|6267|77
1720624500000|2024-07-10 15:15:00|6282.5|6276.5|6275|6269|6283|6277|6274.5|6268.5|228
1720624800000|2024-07-10 15:20:00|6276|6270|6276|6270|6280|6274|6275|6269|213
1720625100000|2024-07-10 15:25:00|6276.5|6270.5|6281|6275|6282|6276|6276|6270|181
1720625400000|2024-07-10 15:30:00|6281.5|6275.5|6281|6275|6283|6277|6278.5|6272.5|114
1720625700000|2024-07-10 15:35:00|6281.5|6275.5|6283.5|6277.5|6286|6280|6281|6275|188
1720626000000|2024-07-10 15:40:00|6284|6278|6292|6286|6293.5|6287.5|6284|6278|544
1720626300000|2024-07-10 15:45:00|6291|6285|6291|6285|6293|6287|6290|6284|204
1720626600000|2024-07-10 15:50:00|6290.5|6284.5|6287|6281|6292|6286|6287|6281|123
1720626900000|2024-07-10 15:55:00|6286|6280|6289.5|6283.5|6291|6285|6286|6280|92
1720627200000|2024-07-10 16:00:00|6287.5|6281.5|6287.5|6281.5|6291.5|6285.5|6287.5|6281.5|76
1720627500000|2024-07-10 16:05:00|6288.5|6282.5|6287.5|6281.5|6289.5|6283.5|6286.5|6280.5|69
1720627800000|2024-07-10 16:10:00|6285.5|6279.5|6289.5|6283.5|6289.5|6283.5|6285.5|6279.5|52
1720628100000|2024-07-10 16:15:00|6290.5|6284.5|6292.5|6286.5|6292.5|6286.5|6289.5|6283.5|59
1720628400000|2024-07-10 16:20:00|6291.5|6285.5|6292.5|6286.5|6292.5|6286.5|6291.5|6285.5|79
1720628700000|2024-07-10 16:25:00|6293.5|6287.5|6291.5|6285.5|6294.5|6288.5|6290.5|6284.5|90
1720629000000|2024-07-10 16:30:00|6290.5|6284.5|6283.5|6277.5|6290.5|6284.5|6283.5|6277.5|158
1720629300000|2024-07-10 16:35:00|6284.5|6278.5|6283.5|6277.5|6284.5|6278.5|6283.5|6277.5|105
1720629600000|2024-07-10 16:40:00|6284.5|6278.5|6285.5|6279.5|6285.5|6279.5|6283.5|6277.5|86
1720629900000|2024-07-10 16:45:00|6284.5|6278.5|6281.5|6275.5|6284.5|6278.5|6281.5|6275.5|71
1720630200000|2024-07-10 16:50:00|6280.5|6274.5|6276.5|6270.5|6281.5|6275.5|6276.5|6270.5|79
1720630500000|2024-07-10 16:55:00|6277.5|6271.5|6277.5|6271.5|6278.5|6272.5|6277.5|6271.5|85
1720630800000|2024-07-10 17:00:00|6279.5|6273.5|6285.5|6279.5|6285.5|6279.5|6279.5|6273.5|120
1720631100000|2024-07-10 17:05:00|6286.5|6280.5|6281.5|6275.5|6286.5|6280.5|6280.5|6274.5|155
1720631400000|2024-07-10 17:10:00|6280.5|6274.5|6282.5|6276.5|6283.5|6277.5|6280.5|6274.5|61
1720631700000|2024-07-10 17:15:00|6283.5|6277.5|6281.5|6275.5|6283.5|6277.5|6281.5|6275.5|63
1720632000000|2024-07-10 17:20:00|6280.5|6274.5|6278.5|6272.5|6280.5|6274.5|6278.5|6272.5|91
1720632300000|2024-07-10 17:25:00|6279.5|6273.5|6281.5|6275.5|6281.5|6275.5|6279.5|6273.5|57
1720632600000|2024-07-10 17:30:00|6282.5|6276.5|6280.5|6274.5|6282.5|6276.5|6278.5|6272.5|67
1720632900000|2024-07-10 17:35:00|6281.5|6275.5|6283.5|6277.5|6283.5|6277.5|6280.5|6274.5|34
1720633200000|2024-07-10 17:40:00|6282.5|6276.5|6280.5|6274.5|6284.5|6278.5|6280.5|6274.5|37
1720633500000|2024-07-10 17:45:00|6281.5|6275.5|6281.5|6275.5|6282.5|6276.5|6281.5|6275.5|39
1720633800000|2024-07-10 17:50:00|6280.5|6274.5|6279.5|6273.5|6281.5|6275.5|6277.5|6271.5|42
1720634100000|2024-07-10 17:55:00|6278.5|6272.5|6279.5|6273.5|6280.5|6274.5|6278.5|6272.5|42
1720634400000|2024-07-10 18:00:00|6278.5|6272.5|6275.5|6269.5|6278.5|6272.5|6275.5|6269.5|50
1720634700000|2024-07-10 18:05:00|6276.5|6270.5|6276.5|6270.5|6277.5|6271.5|6276.5|6270.5|40
1720635000000|2024-07-10 18:10:00|6274.5|6268.5|6276.5|6270.5|6276.5|6270.5|6273.5|6267.5|119
1720635300000|2024-07-10 18:15:00|6277.5|6271.5|6278.5|6272.5|6278.5|6272.5|6277.5|6271.5|62
1720635600000|2024-07-10 18:20:00|6279.5|6273.5|6278.5|6272.5|6279.5|6273.5|6278.5|6272.5|25
1720635900000|2024-07-10 18:25:00|6277.5|6271.5|6278.5|6272.5|6278.5|6272.5|6277.5|6271.5|38
1720636200000|2024-07-10 18:30:00|6277.5|6271.5|6280.5|6274.5|6280.5|6274.5|6277.5|6271.5|16
1720636500000|2024-07-10 18:35:00|6279.5|6273.5|6281.5|6275.5|6281.5|6275.5|6277.5|6271.5|80
1720636800000|2024-07-10 18:40:00|6280.5|6274.5|6284.5|6278.5|6284.5|6278.5|6279.5|6273.5|58
1720637100000|2024-07-10 18:45:00|6285.5|6279.5|6288.5|6282.5|6289.5|6283.5|6285.5|6279.5|128
1720637400000|2024-07-10 18:50:00|6289.5|6283.5|6286.5|6280.5|6290.5|6284.5|6286.5|6280.5|86
1720637700000|2024-07-10 18:55:00|6287.5|6281.5|6294.5|6276.5|6294.5|6283.5|6284.5|6276.5|112
1720638000000|2024-07-10 19:00:00|6294.5|6276.5|6292.6|6274.6|6294.5|6276.5|6292.6|6274.6|0
1720638300000|2024-07-10 19:05:00|6292.5|6274.5|6292.7|6274.7|6292.7|6274.7|6291.5|6273.5|0
1720638600000|2024-07-10 19:10:00|6292.6|6274.6|6292.7|6274.7|6292.8|6274.8|6292.6|6274.6|0
1720638900000|2024-07-10 19:15:00|6292.6|6274.6|6292.8|6274.8|6292.8|6274.8|6290.9|6272.9|0
1720639200000|2024-07-10 19:20:00|6292.7|6274.7|6291.7|6273.7|6293.7|6275.7|6291.7|6273.7|0
1720639500000|2024-07-10 19:25:00|6291.8|6273.8|6293.7|6275.7|6294.7|6276.7|6291.7|6273.7|0
1720639800000|2024-07-10 19:30:00|6293.6|6275.6|6293.1|6275.1|6293.7|6275.7|6290.9|6272.9|0
1720640100000|2024-07-10 19:35:00|6293|6275|6293.5|6275.5|6293.5|6275.5|6292.9|6274.9|0
1720640400000|2024-07-10 19:40:00|6293.6|6275.6|6295.7|6277.7|6296.8|6278.8|6293.5|6275.5|0
1720640700000|2024-07-10 19:45:00|6295.8|6277.8|6299.4|6281.4|6299.4|6281.4|6295.7|6277.7|0
1720641000000|2024-07-10 19:50:00|6299.2|6281.2|6300.6|6282.6|6302.1|6284.1|6298.4|6280.4|0
1720641300000|2024-07-10 19:55:00|6300.5|6282.5|6298.5|6280.5|6302.8|6284.8|6298.5|6280.5|0
1720641600000|2024-07-10 20:00:00|6298.1|6280.1|6296.4|6278.4|6298.6|6280.6|6296.2|6278.2|0
1720641900000|2024-07-10 20:05:00|6296.2|6278.2|6297.1|6279.1|6297.3|6279.3|6295.7|6277.7|0
1720642200000|2024-07-10 20:10:00|6297|6279|6296.6|6278.6|6297.1|6279.1|6296.4|6278.4|0
1720642500000|2024-07-10 20:15:00|6296.7|6278.7|6297.7|6279.7|6297.7|6279.7|6296|6278|0
1720642800000|2024-07-10 20:20:00|6297.5|6279.5|6297.5|6279.5|6297.5|6279.5|6297.1|6279.1|0
1720643100000|2024-07-10 20:25:00|6297.4|6279.4|6297.7|6279.7|6297.7|6279.7|6297.3|6279.3|0
1720643400000|2024-07-10 20:30:00|6297.5|6279.5|6297.1|6279.1|6297.7|6279.7|6297.1|6279.1|0
1720643700000|2024-07-10 20:35:00|6297|6279|6297.1|6279.1|6297.1|6279.1|6296.9|6278.9|0
1720644000000|2024-07-10 20:40:00|6297|6279|6297.1|6279.1|6297.1|6279.1|6296.8|6278.8|0
1720644300000|2024-07-10 20:45:00|6297|6279|6296.9|6278.9|6297.1|6279.1|6296.4|6278.4|0
1720644600000|2024-07-10 20:50:00|6297.1|6279.1|6297.1|6279.1|6297.3|6279.3|6296.9|6278.9|0
1720644900000|2024-07-10 20:55:00|6297.3|6279.3|6296.7|6278.7|6297.3|6279.3|6296.6|6278.6|0
1720645200000|2024-07-10 21:00:00|6296.8|6278.8|6296.9|6278.9|6296.9|6278.9|6296.5|6278.5|0
1720645500000|2024-07-10 21:05:00|6297.1|6279.1|6296.7|6278.7|6297.1|6279.1|6296.4|6278.4|0
1720645800000|2024-07-10 21:10:00|6296.6|6278.6|6296.7|6278.7|6296.9|6278.9|6296.6|6278.6|0
1720646100000|2024-07-10 21:15:00|6296.8|6278.8|6296.5|6278.5|6296.8|6278.8|6296.5|6278.5|0
1720646400000|2024-07-10 21:20:00|6296.6|6278.6|6296.6|6278.6|6297|6279|6296.4|6278.4|0
1720646700000|2024-07-10 21:25:00|6296.7|6278.7|6296.5|6278.5|6296.8|6278.8|6296.4|6278.4|0
1720647000000|2024-07-10 21:30:00|6296.4|6278.4|6296.6|6278.6|6296.7|6278.7|6296.2|6278.2|0
1720647300000|2024-07-10 21:35:00|6296.5|6278.5|6296.8|6278.8|6296.8|6278.8|6296.4|6278.4|0
1720647600000|2024-07-10 21:40:00|6296.9|6278.9|6296.7|6278.7|6297.2|6279.2|6296.6|6278.6|0
1720647900000|2024-07-10 21:45:00|6296.9|6278.9|6296.9|6278.9|6296.9|6278.9|6296.6|6278.6|0
1720648200000|2024-07-10 21:50:00|6296.7|6278.7|6296.7|6278.7|6296.9|6278.9|6296.5|6278.5|0
1720648500000|2024-07-10 21:55:00|6296.8|6278.8|6296.8|6278.8|6296.9|6278.9|6296.7|6278.7|0
1720648800000|2024-07-10 22:00:00|6296.7|6278.7|6296.9|6278.9|6297.6|6279.6|6296|6278|0
1720649100000|2024-07-10 22:05:00|6296.8|6278.8|6296.4|6278.4|6296.9|6278.9|6296.4|6278.4|0
1720649400000|2024-07-10 22:10:00|6296.2|6278.2|6296.2|6278.2|6296.4|6278.4|6296.2|6278.2|0
1720649700000|2024-07-10 22:15:00|6296.4|6278.4|6296.2|6278.2|6296.4|6278.4|6296|6278|0
1720650000000|2024-07-10 22:20:00|6296.4|6278.4|6297.7|6279.7|6297.7|6279.7|6296.4|6278.4|0
1720650300000|2024-07-10 22:25:00|6297.5|6279.5|6297.5|6279.5|6297.7|6279.7|6297.3|6279.3|0
1720650600000|2024-07-10 22:30:00|6297.3|6279.3|6297.1|6279.1|6297.3|6279.3|6297.1|6279.1|0
1720650900000|2024-07-10 22:35:00|6297.2|6279.2|6296.4|6278.4|6297.2|6279.2|6296.4|6278.4|0
1720651200000|2024-07-10 22:40:00|6296.6|6278.6|6296.4|6278.4|6296.6|6278.6|6296.4|6278.4|0
1720651500000|2024-07-10 22:45:00|6296.2|6278.2|6295.7|6277.7|6296.3|6278.3|6295.7|6277.7|0
1720651800000|2024-07-10 22:50:00|6295.8|6277.8|6296.4|6278.4|6296.4|6278.4|6295.7|6277.7|0
1720652100000|2024-07-10 22:55:00|6296.2|6278.2|6296.8|6278.8|6296.9|6278.9|6296.2|6278.2|0
1720652400000|2024-07-10 23:00:00|6295|6277|6295.5|6277.5|6295.5|6277.5|6295|6277|0
1720655100000|2024-07-10 23:45:00|6297|6279|6297|6279|6297.4|6279.4|6297|6279|0
1720655400000|2024-07-10 23:50:00|6296.9|6278.9|6297|6279|6297.4|6279.4|6296.7|6278.7|0
1720655700000|2024-07-10 23:55:00|6297.2|6279.2|6297.2|6279.2|6297.2|6279.2|6297|6279|0
1720656000000|2024-07-11 00:00:00|6297.4|6279.4|6296.8|6278.8|6297.4|6279.4|6296.7|6278.7|0
1720656300000|2024-07-11 00:05:00|6296.7|6278.7|6297|6279|6297.2|6279.2|6296.7|6278.7|0
1720656600000|2024-07-11 00:10:00|6296.9|6278.9|6296.6|6278.6|6297|6279|6296.5|6278.5|0
1720656900000|2024-07-11 00:15:00|6296.7|6278.7|6296.8|6278.8|6297.4|6279.4|6296.7|6278.7|0
1720657200000|2024-07-11 00:20:00|6297|6279|6296.4|6278.4|6297|6279|6296.3|6278.3|0
1720657500000|2024-07-11 00:25:00|6296.6|6278.6|6295.3|6277.3|6296.6|6278.6|6295.2|6277.2|0
1720657800000|2024-07-11 00:30:00|6295.4|6277.4|6294.7|6276.7|6295.4|6277.4|6294.7|6276.7|0
1720658100000|2024-07-11 00:35:00|6294.8|6276.8|6295.7|6277.7|6295.7|6277.7|6294.7|6276.7|0
1720658400000|2024-07-11 00:40:00|6295.9|6277.9|6295.7|6277.7|6295.9|6277.9|6295.6|6277.6|0
1720658700000|2024-07-11 00:45:00|6295.6|6277.6|6294.7|6276.7|6295.6|6277.6|6294.6|6276.6|0
1720659000000|2024-07-11 00:50:00|6294.6|6276.6|6295.1|6277.1|6295.1|6277.1|6294.6|6276.6|0
1720659300000|2024-07-11 00:55:00|6295|6277|6294.6|6276.6|6295|6277|6294.5|6276.5|0
1720659600000|2024-07-11 01:00:00|6294.5|6276.5|6294.9|6276.9|6294.9|6276.9|6294.3|6276.3|0
1720659900000|2024-07-11 01:05:00|6294.7|6276.7|6294.1|6276.1|6295.1|6277.1|6294.1|6276.1|0
1720660200000|2024-07-11 01:10:00|6293.9|6275.9|6294.3|6276.3|6294.3|6276.3|6293.7|6275.7|0
1720660500000|2024-07-11 01:15:00|6296.5|6290.5|6303.5|6297.5|6308.5|6302.5|6292.5|6286.5|5882
1720660800000|2024-07-11 01:20:00|6302.5|6296.5|6301.5|6295.5|6304.5|6298.5|6295.5|6289.5|1376
1720661100000|2024-07-11 01:25:00|6302.5|6296.5|6309.5|6303.5|6314.5|6308.5|6301.5|6295.5|1728
1720661400000|2024-07-11 01:30:00|6308.5|6302.5|6302.5|6296.5|6320.5|6314.5|6298.5|6292.5|3284
1720661700000|2024-07-11 01:35:00|6300.5|6294.5|6302.5|6296.5|6316.5|6310.5|6295.5|6289.5|2415
1720662000000|2024-07-11 01:40:00|6301.5|6295.5|6322.5|6316.5|6326.5|6320.5|6295.5|6289.5|1873
1720662300000|2024-07-11 01:45:00|6323.5|6317.5|6333.5|6327.5|6334.5|6328.5|6323.5|6317.5|5969
1720662600000|2024-07-11 01:50:00|6334.5|6328.5|6322.5|6316.5|6337.5|6331.5|6321.5|6315.5|1815
1720662900000|2024-07-11 01:55:00|6321.5|6315.5|6335.5|6329.5|6345.5|6339.5|6319.5|6313.5|1894
1720663200000|2024-07-11 02:00:00|6336.5|6330.5|6341.5|6335.5|6342.5|6336.5|6330.5|6324.5|1731
1720663500000|2024-07-11 02:05:00|6342.5|6336.5|6352.5|6346.5|6353.5|6347.5|6340.5|6334.5|4050
1720663800000|2024-07-11 02:10:00|6351.5|6345.5|6360.5|6354.5|6360.5|6354.5|6348.5|6342.5|2751
1720664100000|2024-07-11 02:15:00|6361.5|6355.5|6347.5|6341.5|6366.5|6360.5|6341.5|6335.5|2979
1720664400000|2024-07-11 02:20:00|6348.5|6342.5|6337.5|6331.5|6353.5|6347.5|6337.5|6331.5|2077
1720664700000|2024-07-11 02:25:00|6336.5|6330.5|6339.5|6333.5|6339.5|6333.5|6330.5|6324.5|2656
1720665000000|2024-07-11 02:30:00|6340.5|6334.5|6323.5|6317.5|6342.5|6336.5|6322.5|6316.5|1645
1720665300000|2024-07-11 02:35:00|6324.5|6318.5|6316.5|6310.5|6324.5|6318.5|6311.5|6305.5|1454
1720665600000|2024-07-11 02:40:00|6317.5|6311.5|6327.5|6321.5|6327.5|6321.5|6313.5|6307.5|1203
1720665900000|2024-07-11 02:45:00|6326.5|6320.5|6327.5|6321.5|6329.5|6323.5|6320.5|6314.5|1247
1720666200000|2024-07-11 02:50:00|6328.5|6322.5|6308.5|6302.5|6329.5|6323.5|6305.5|6299.5|1133
1720666500000|2024-07-11 02:55:00|6309.5|6303.5|6313.5|6307.5|6315.5|6309.5|6305.5|6299.5|2133
1720666800000|2024-07-11 03:00:00|6312.5|6306.5|6312.5|6306.5|6316.5|6310.5|6310.5|6304.5|690
1720667100000|2024-07-11 03:05:00|6311.5|6305.5|6321.5|6315.5|6323.5|6317.5|6311.5|6305.5|1701
1720667400000|2024-07-11 03:10:00|6320.5|6314.5|6328.5|6322.5|6328.5|6322.5|6319.5|6313.5|938
1720667700000|2024-07-11 03:15:00|6329.5|6323.5|6335.5|6329.5|6336.5|6330.5|6329.5|6323.5|1265
1720668000000|2024-07-11 03:20:00|6336.5|6330.5|6332.5|6326.5|6336.5|6330.5|6330.5|6324.5|327
1720668300000|2024-07-11 03:25:00|6333.5|6327.5|6333.5|6327.5|6335.5|6329.5|6332.5|6326.5|471
1720668600000|2024-07-11 03:30:00|6332.5|6326.5|6330.5|6324.5|6333.5|6327.5|6326.5|6320.5|445
1720668900000|2024-07-11 03:35:00|6329.5|6323.5|6332.5|6326.5|6332.5|6326.5|6327.5|6321.5|748
1720669200000|2024-07-11 03:40:00|6331.5|6325.5|6334.5|6328.5|6334.5|6328.5|6331.5|6325.5|554
1720669500000|2024-07-11 03:45:00|6335.5|6329.5|6335.5|6329.5|6336.5|6330.5|6332.5|6326.5|402
1720669800000|2024-07-11 03:50:00|6336.5|6330.5|6337.5|6331.5|6338.5|6332.5|6335.5|6329.5|403
1720670100000|2024-07-11 03:55:00|6338.5|6332.5|6334.5|6328.5|6340.5|6334.5|6334.5|6328.5|318
1720670400000|2024-07-11 04:00:00|6344.5|6326.5|6344.5|6326.5|6344.5|6326.5|6344.5|6326.5|0
1720674000000|2024-07-11 05:00:00|6332.5|6325.5|6340.5|6334.5|6341.5|6335.5|6330.5|6324.5|1003
1720674300000|2024-07-11 05:05:00|6339.5|6333.5|6347.5|6341.5|6356.5|6350.5|6339.5|6333.5|2067
1720674600000|2024-07-11 05:10:00|6348.5|6342.5|6342.5|6336.5|6350.5|6344.5|6342.5|6336.5|460
1720674900000|2024-07-11 05:15:00|6343.5|6337.5|6335.5|6329.5|6345.5|6339.5|6334.5|6328.5|1102
1720675200000|2024-07-11 05:20:00|6336.5|6330.5|6341.5|6335.5|6344.5|6338.5|6335.5|6329.5|1635
1720675500000|2024-07-11 05:25:00|6343.5|6337.5|6335.5|6329.5|6345.5|6339.5|6335.5|6329.5|661
1720675800000|2024-07-11 05:30:00|6336.5|6330.5|6341.5|6335.5|6341.5|6335.5|6333.5|6327.5|853
1720676100000|2024-07-11 05:35:00|6342.5|6336.5|6347.5|6341.5|6349.5|6343.5|6338.5|6332.5|661
1720676400000|2024-07-11 05:40:00|6346.5|6340.5|6345.5|6339.5|6347.5|6341.5|6344.5|6338.5|450
1720676700000|2024-07-11 05:45:00|6346.5|6340.5|6342.5|6336.5|6349.5|6343.5|6340.5|6334.5|438
1720677000000|2024-07-11 05:50:00|6343.5|6337.5|6356.5|6350.5|6358.5|6352.5|6343.5|6337.5|765
1720677300000|2024-07-11 05:55:00|6357.5|6351.5|6362.5|6356.5|6363.5|6357.5|6354.5|6348.5|684
1720677600000|2024-07-11 06:00:00|6361.5|6355.5|6361.5|6355.5|6366.5|6360.5|6355.5|6349.5|1381
1720677900000|2024-07-11 06:05:00|6362.5|6356.5|6360.5|6354.5|6365.5|6359.5|6358.5|6352.5|738
1720678200000|2024-07-11 06:10:00|6361.5|6355.5|6357.5|6351.5|6364.5|6358.5|6356.5|6350.5|573
1720678500000|2024-07-11 06:15:00|6356.5|6350.5|6353.5|6347.5|6357.5|6351.5|6352.5|6346.5|698
1720678800000|2024-07-11 06:20:00|6354.5|6348.5|6361.5|6355.5|6362.5|6356.5|6352.5|6346.5|594
1720679100000|2024-07-11 06:25:00|6360.5|6354.5|6353.5|6347.5|6362.5|6356.5|6353.5|6347.5|494
1720679400000|2024-07-11 06:30:00|6354.5|6348.5|6355.5|6349.5|6358.5|6352.5|6353.5|6347.5|597
1720679700000|2024-07-11 06:35:00|6356.5|6350.5|6358.5|6352.5|6360.5|6354.5|6354.5|6348.5|545
1720680000000|2024-07-11 06:40:00|6359.5|6353.5|6362.5|6356.5|6364.5|6358.5|6358.5|6352.5|787
1720680300000|2024-07-11 06:45:00|6361.5|6355.5|6368.5|6362.5|6368.5|6362.5|6361.5|6355.5|625
1720680600000|2024-07-11 06:50:00|6367.5|6361.5|6368.5|6362.5|6371.5|6365.5|6366.5|6360.5|739
1720680900000|2024-07-11 06:55:00|6367.5|6361.5|6372.5|6366.5|6374.5|6368.5|6367.5|6361.5|1043
1720681200000|2024-07-11 07:00:00|6373.5|6367.5|6372.5|6366.5|6373.5|6367.5|6366.5|6360.5|1567
1720681500000|2024-07-11 07:05:00|6371.5|6365.5|6371.5|6365.5|6375.5|6369.5|6368.5|6362.5|847
1720681800000|2024-07-11 07:10:00|6370.5|6364.5|6367.5|6361.5|6371.5|6365.5|6362.5|6356.5|1800
1720682100000|2024-07-11 07:15:00|6366.5|6360.5|6367.5|6361.5|6367.5|6361.5|6362.5|6356.5|952
1720682400000|2024-07-11 07:20:00|6368.5|6362.5|6370.5|6364.5|6371.5|6365.5|6365.5|6359.5|781
1720682700000|2024-07-11 07:25:00|6371.5|6365.5|6373.5|6367.5|6374.5|6368.5|6370.5|6364.5|963
1720683000000|2024-07-11 07:30:00|6374.5|6368.5|6383.5|6377.5|6388.5|6382.5|6373.5|6367.5|2689
1720683300000|2024-07-11 07:35:00|6382.5|6376.5|6378.5|6372.5|6382.5|6376.5|6375.5|6369.5|1625
1720683600000|2024-07-11 07:40:00|6377.5|6371.5|6384.5|6378.5|6385.5|6379.5|6375.5|6369.5|1840
1720683900000|2024-07-11 07:45:00|6383.5|6377.5|6382.5|6376.5|6384.5|6378.5|6380.5|6374.5|1078
1720684200000|2024-07-11 07:50:00|6381.5|6375.5|6384.5|6378.5|6386.5|6380.5|6380.5|6374.5|1186
1720684500000|2024-07-11 07:55:00|6382.5|6376.5|6379.5|6373.5|6384.5|6378.5|6375.5|6369.5|1632
1720684800000|2024-07-11 08:00:00|6379|6373|6370|6364|6381|6375|6369|6363|2504
1720685100000|2024-07-11 08:05:00|6371|6365|6374|6368|6378|6372|6369|6363|4133
1720685400000|2024-07-11 08:10:00|6373|6367|6373|6367|6374|6368|6369|6363|1315
1720685700000|2024-07-11 08:15:00|6372|6366|6369|6363|6373|6367|6366|6360|2094
1720686000000|2024-07-11 08:20:00|6368|6362|6368|6362|6370|6364|6366|6360|1153
1720686300000|2024-07-11 08:25:00|6367|6361|6367|6361|6370|6364|6366|6360|1272
1720686600000|2024-07-11 08:30:00|6374.1|6356.1|6373.8|6355.8|6375.1|6357.1|6373.5|6355.5|173
1720686900000|2024-07-11 08:35:00|6373.6|6355.6|6373.3|6355.3|6373.8|6355.8|6373.2|6355.2|524
1720687200000|2024-07-11 08:40:00|6373.4|6355.4|6373.1|6355.1|6373.6|6355.6|6372.9|6354.9|0
1720687500000|2024-07-11 08:45:00|6373.3|6355.3|6373|6355|6373.6|6355.6|6373|6355|0
1720687800000|2024-07-11 08:50:00|6372.9|6354.9|6372.8|6354.8|6373.4|6355.4|6372.5|6354.5|0
1720688100000|2024-07-11 08:55:00|6372.7|6354.7|6372.4|6354.4|6372.7|6354.7|6371.6|6353.6|0
1720688400000|2024-07-11 09:00:00|6372.3|6354.3|6371.9|6353.9|6372.3|6354.3|6371.5|6353.5|0
1720688700000|2024-07-11 09:05:00|6371.8|6353.8|6371.3|6353.3|6371.9|6353.9|6371.2|6353.2|0
1720689000000|2024-07-11 09:10:00|6371.4|6353.4|6371|6353|6371.7|6353.7|6370.9|6352.9|0
1720689300000|2024-07-11 09:15:00|6368|6362|6373|6367|6374|6368|6367|6361|228
1720689600000|2024-07-11 09:20:00|6374|6368|6373|6367|6374|6368|6371|6365|275
1720689900000|2024-07-11 09:25:00|6374|6368|6372|6366|6374|6368|6372|6366|96
1720690200000|2024-07-11 09:30:00|6371|6365|6367|6361|6371|6365|6366|6360|187
1720690500000|2024-07-11 09:35:00|6368|6362|6366|6360|6368|6362|6366|6360|99
1720690800000|2024-07-11 09:40:00|6367|6361|6370|6364|6370|6364|6367|6361|101
1720691100000|2024-07-11 09:45:00|6369|6363|6369|6363|6369|6363|6368|6362|95
1720691400000|2024-07-11 09:50:00|6368|6362|6368|6362|6368|6362|6367|6361|91
1720691700000|2024-07-11 09:55:00|6369|6363|6369|6363|6369|6363|6369|6363|37
1720692000000|2024-07-11 10:00:00|6368.5|6362.5|6367.5|6361.5|6368.5|6362.5|6367.5|6361.5|22
1720692300000|2024-07-11 10:05:00|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|42
1720692600000|2024-07-11 10:10:00|6365.5|6359.5|6367.5|6361.5|6367.5|6361.5|6365.5|6359.5|117
1720692900000|2024-07-11 10:15:00|6368.5|6362.5|6369.5|6363.5|6369.5|6363.5|6367.5|6361.5|111
1720693200000|2024-07-11 10:20:00|6370|6364|6371.5|6365.5|6372.5|6366.5|6369.5|6363.5|122
1720693500000|2024-07-11 10:25:00|6372|6366|6370.5|6364.5|6372.5|6366.5|6370.5|6364.5|30
1720693800000|2024-07-11 10:30:00|6370|6364|6368|6362|6370|6364|6367.5|6361.5|15
1720694100000|2024-07-11 10:35:00|6368.5|6362.5|6367.5|6361.5|6368.5|6362.5|6366.5|6360.5|35
1720694400000|2024-07-11 10:40:00|6366.5|6360.5|6365.5|6359.5|6368|6362|6364.5|6358.5|47
1720694700000|2024-07-11 10:45:00|6365|6359|6365.5|6359.5|6366|6360|6365|6359|21
1720695000000|2024-07-11 10:50:00|6365|6359|6365.5|6359.5|6365.5|6359.5|6364|6358|29
1720695300000|2024-07-11 10:55:00|6366.5|6360.5|6365.5|6359.5|6367|6361|6365|6359|80
1720695600000|2024-07-11 11:00:00|6364.5|6358.5|6365.5|6359.5|6365.5|6359.5|6364|6358|21
1720695900000|2024-07-11 11:05:00|6365|6359|6364.5|6358.5|6365.5|6359.5|6363.5|6357.5|12
1720696200000|2024-07-11 11:10:00|6363.5|6357.5|6363.5|6357.5|6364.5|6358.5|6363.5|6357.5|95
1720696500000|2024-07-11 11:15:00|6362.5|6356.5|6362.5|6356.5|6362.5|6356.5|6362.5|6356.5|29
1720696800000|2024-07-11 11:20:00|6363.5|6357.5|6362.5|6356.5|6363.5|6357.5|6361.5|6355.5|26
1720697100000|2024-07-11 11:25:00|6363.5|6357.5|6363.5|6357.5|6363.5|6357.5|6361.5|6355.5|112
1720697400000|2024-07-11 11:30:00|6363|6357|6362.5|6356.5|6363.5|6357.5|6362.5|6356.5|72
1720697700000|2024-07-11 11:35:00|6363|6357|6364.5|6358.5|6364.5|6358.5|6362.5|6356.5|16
1720698000000|2024-07-11 11:40:00|6365|6359|6364.5|6358.5|6365.5|6359.5|6363.5|6357.5|44
1720698300000|2024-07-11 11:45:00|6364|6358|6361.5|6355.5|6364|6358|6361.5|6355.5|93
1720698600000|2024-07-11 11:50:00|6362|6356|6364.5|6358.5|6365.5|6359.5|6361.5|6355.5|74
1720698900000|2024-07-11 11:55:00|6365.5|6359.5|6366.5|6360.5|6368|6362|6364.5|6358.5|70
1720699200000|2024-07-11 12:00:00|6366|6360|6364.5|6358.5|6367|6361|6364|6358|35
1720699500000|2024-07-11 12:05:00|6365.5|6359.5|6365.5|6359.5|6366.5|6360.5|6364.5|6358.5|43
1720699800000|2024-07-11 12:10:00|6365|6359|6365.5|6359.5|6366.5|6360.5|6364.5|6358.5|38
1720700100000|2024-07-11 12:15:00|6365|6359|6361|6355|6366|6360|6361|6355|171
1720700400000|2024-07-11 12:20:00|6361.5|6355.5|6359.5|6353.5|6362.5|6356.5|6359.5|6353.5|53
1720700700000|2024-07-11 12:25:00|6360|6354|6364.5|6358.5|6364.5|6358.5|6359.5|6353.5|114
1720701000000|2024-07-11 12:30:00|6365|6359|6398.5|6392.5|6402.5|6396.5|6365|6359|1060
1720701300000|2024-07-11 12:35:00|6397.5|6391.5|6397|6391|6399.5|6393.5|6386.5|6380.5|256
1720701600000|2024-07-11 12:40:00|6397.5|6391.5|6408.5|6402.5|6410|6404|6396|6390|459
1720701900000|2024-07-11 12:45:00|6408|6402|6408.5|6402.5|6410.5|6404.5|6401|6395|349
1720702200000|2024-07-11 12:50:00|6409|6403|6397.5|6391.5|6409.5|6403.5|6396.5|6390.5|197
1720702500000|2024-07-11 12:55:00|6398|6392|6398|6392|6401.5|6395.5|6395.5|6389.5|189
1720702800000|2024-07-11 13:00:00|6397|6391|6401|6395|6401.5|6395.5|6394.5|6388.5|381
1720703100000|2024-07-11 13:05:00|6401.5|6395.5|6407.5|6401.5|6408.5|6402.5|6400.5|6394.5|154
1720703400000|2024-07-11 13:10:00|6408|6402|6397.5|6391.5|6408|6402|6397.5|6391.5|167
1720703700000|2024-07-11 13:15:00|6398|6392|6397.5|6391.5|6399.5|6393.5|6395.5|6389.5|111
1720704000000|2024-07-11 13:20:00|6398|6392|6399|6393|6401|6395|6396.5|6390.5|183
1720704300000|2024-07-11 13:25:00|6398.5|6392.5|6395.5|6389.5|6399.5|6393.5|6393.5|6387.5|84
1720704600000|2024-07-11 13:30:00|6396|6390|6393|6387|6401.5|6395.5|6390.5|6384.5|1091
1720704900000|2024-07-11 13:35:00|6393.5|6387.5|6394|6388|6398.5|6392.5|6390.5|6384.5|360
1720705200000|2024-07-11 13:40:00|6394.5|6388.5|6395.5|6389.5|6398|6392|6387.5|6381.5|470
1720705500000|2024-07-11 13:45:00|6396|6390|6408|6402|6411.5|6405.5|6393|6387|307
1720705800000|2024-07-11 13:50:00|6408.5|6402.5|6416.5|6410.5|6421.5|6415.5|6406.5|6400.5|762
1720706100000|2024-07-11 13:55:00|6416|6410|6421.5|6415.5|6425.5|6419.5|6414.5|6408.5|499
1720706400000|2024-07-11 14:00:00|6422.5|6416.5|6433.5|6427.5|6433.5|6427.5|6420.5|6414.5|706
1720706700000|2024-07-11 14:05:00|6433|6427|6433.5|6427.5|6439.5|6433.5|6430.5|6424.5|553
1720707000000|2024-07-11 14:10:00|6433|6427|6416.5|6410.5|6433|6427|6416.5|6410.5|436
1720707300000|2024-07-11 14:15:00|6417|6411|6408|6402|6418.5|6412.5|6406.5|6400.5|350
1720707600000|2024-07-11 14:20:00|6407.5|6401.5|6404|6398|6409.5|6403.5|6403.5|6397.5|299
1720707900000|2024-07-11 14:25:00|6404.5|6398.5|6410|6404|6414|6408|6403.5|6397.5|302
1720708200000|2024-07-11 14:30:00|6409.5|6403.5|6410.5|6404.5|6416.5|6410.5|6409.5|6403.5|201
1720708500000|2024-07-11 14:35:00|6411|6405|6415.5|6409.5|6417.5|6411.5|6409.5|6403.5|134
1720708800000|2024-07-11 14:40:00|6414.5|6408.5|6419.5|6413.5|6423.5|6417.5|6412|6406|336
1720709100000|2024-07-11 14:45:00|6420|6414|6426|6420|6426|6420|6417.5|6411.5|238
1720709400000|2024-07-11 14:50:00|6426.5|6420.5|6430.5|6424.5|6436.5|6430.5|6426.5|6420.5|665
1720709700000|2024-07-11 14:55:00|6431|6425|6428.5|6422.5|6432|6426|6427.5|6421.5|409
1720710000000|2024-07-11 15:00:00|6429.5|6423.5|6424|6418|6431|6425|6417.5|6411.5|278
1720710300000|2024-07-11 15:05:00|6424.5|6418.5|6422.5|6416.5|6425.5|6419.5|6417.5|6411.5|145
1720710600000|2024-07-11 15:10:00|6423|6417|6425.5|6419.5|6427.5|6421.5|6421.5|6415.5|139
1720710900000|2024-07-11 15:15:00|6425|6419|6427.5|6421.5|6429.5|6423.5|6422.5|6416.5|251
1720711200000|2024-07-11 15:20:00|6427|6421|6422.5|6416.5|6428.5|6422.5|6422.5|6416.5|190
1720711500000|2024-07-11 15:25:00|6422|6416|6417|6411|6422.5|6416.5|6416.5|6410.5|294
1720711800000|2024-07-11 15:30:00|6416.5|6410.5|6415.5|6409.5|6421.5|6415.5|6413|6407|405
1720712100000|2024-07-11 15:35:00|6415|6409|6417.5|6411.5|6422.5|6416.5|6413.5|6407.5|543
1720712400000|2024-07-11 15:40:00|6418.5|6412.5|6417.5|6411.5|6420.5|6414.5|6412.5|6406.5|209
1720712700000|2024-07-11 15:45:00|6417|6411|6418.5|6412.5|6420.5|6414.5|6415.5|6409.5|194
1720713000000|2024-07-11 15:50:00|6419.5|6413.5|6418|6412|6422.5|6416.5|6416.5|6410.5|350
1720713300000|2024-07-11 15:55:00|6418.5|6412.5|6413|6407|6418.5|6412.5|6411.5|6405.5|126
1720713600000|2024-07-11 16:00:00|6412|6406|6407|6401|6414|6408|6407|6401|88
1720713900000|2024-07-11 16:05:00|6406|6400|6412|6406|6413|6407|6406|6400|103
1720714200000|2024-07-11 16:10:00|6411|6405|6413|6407|6414|6408|6411|6405|49
1720714500000|2024-07-11 16:15:00|6412|6406|6413|6407|6415|6409|6410|6404|98
1720714800000|2024-07-11 16:20:00|6412|6406|6413|6407|6413|6407|6410|6404|100
1720715100000|2024-07-11 16:25:00|6412|6406|6414|6408|6414|6408|6410|6404|90
1720715400000|2024-07-11 16:30:00|6413|6407|6415|6409|6416|6410|6413|6407|112
1720715700000|2024-07-11 16:35:00|6414|6408|6417|6411|6418|6412|6412|6406|119
1720716000000|2024-07-11 16:40:00|6416|6410|6416|6410|6417|6411|6415|6409|39
1720716300000|2024-07-11 16:45:00|6415|6409|6410|6404|6415|6409|6410|6404|111
1720716600000|2024-07-11 16:50:00|6411|6405|6415|6409|6415|6409|6411|6405|59
1720716900000|2024-07-11 16:55:00|6416|6410|6415|6409|6417|6411|6415|6409|37
1720717200000|2024-07-11 17:00:00|6413|6407|6411|6405|6414|6408|6409|6403|119
1720717500000|2024-07-11 17:05:00|6410|6404|6417|6411|6417|6411|6410|6404|43
1720717800000|2024-07-11 17:10:00|6416|6410|6422|6416|6422|6416|6415|6409|45
1720718100000|2024-07-11 17:15:00|6421|6415|6426|6420|6427|6421|6421|6415|120
1720718400000|2024-07-11 17:20:00|6427|6421|6425|6419|6428|6422|6424|6418|162
1720718700000|2024-07-11 17:25:00|6426|6420|6424|6418|6426|6420|6421|6415|201
1720719000000|2024-07-11 17:30:00|6423|6417|6423|6417|6423|6417|6421|6415|198
1720719300000|2024-07-11 17:35:00|6422|6416|6421|6415|6423|6417|6421|6415|178
1720719600000|2024-07-11 17:40:00|6422|6416|6421|6415|6422|6416|6420|6414|64
1720719900000|2024-07-11 17:45:00|6420|6414|6419|6413|6420|6414|6417|6411|22
1720720200000|2024-07-11 17:50:00|6418|6412|6417|6411|6418|6412|6417|6411|46
1720720500000|2024-07-11 17:55:00|6418|6412|6416|6410|6418|6412|6416|6410|29
1720720800000|2024-07-11 18:00:00|6415|6409|6411|6405|6415|6409|6411|6405|11
1720721100000|2024-07-11 18:05:00|6413|6407|6414|6408|6414|6408|6412|6406|31
1720721400000|2024-07-11 18:10:00|6413|6407|6416|6410|6416|6410|6413|6407|37
1720721700000|2024-07-11 18:15:00|6417|6411|6419|6413|6419|6413|6416|6410|56
1720722000000|2024-07-11 18:20:00|6420|6414|6419|6413|6421|6415|6418|6412|44
1720722300000|2024-07-11 18:25:00|6418|6412|6415|6409|6418|6412|6414|6408|176
1720722600000|2024-07-11 18:30:00|6416|6410|6421|6415|6422|6416|6414|6408|274
1720722900000|2024-07-11 18:35:00|6420|6414|6419|6413|6422|6416|6418|6412|173
1720723200000|2024-07-11 18:40:00|6418|6412|6418|6412|6420|6414|6416|6410|182
1720723500000|2024-07-11 18:45:00|6419|6413|6414|6408|6420|6414|6414|6408|201
1720723800000|2024-07-11 18:50:00|6415|6409|6415|6409|6416|6410|6414|6408|272
1720724100000|2024-07-11 18:55:00|6416|6410|6420|6402|6420|6411|6413|6402|172
1720724400000|2024-07-11 19:00:00|6421|6403|6425.1|6407.1|6425.1|6407.1|6420.9|6402.9|0
1720724700000|2024-07-11 19:05:00|6425.2|6407.2|6423.7|6405.7|6425.2|6407.2|6423.7|6405.7|0
1720725000000|2024-07-11 19:10:00|6423.8|6405.8|6425|6407|6425.3|6407.3|6422.5|6404.5|0
1720725300000|2024-07-11 19:15:00|6425.1|6407.1|6424.4|6406.4|6425.7|6407.7|6424.2|6406.2|0
1720725600000|2024-07-11 19:20:00|6424.5|6406.5|6423.5|6405.5|6424.5|6406.5|6423.2|6405.2|0
1720725900000|2024-07-11 19:25:00|6423.4|6405.4|6422.6|6404.6|6424.5|6406.5|6422.4|6404.4|0
1720726200000|2024-07-11 19:30:00|6422.5|6404.5|6424.8|6406.8|6425.1|6407.1|6421.9|6403.9|0
1720726500000|2024-07-11 19:35:00|6424.7|6406.7|6427.7|6409.7|6428.8|6410.8|6424.7|6406.7|0
1720726800000|2024-07-11 19:40:00|6427.6|6409.6|6425.5|6407.5|6427.6|6409.6|6425.4|6407.4|0
1720727100000|2024-07-11 19:45:00|6425.4|6407.4|6425.4|6407.4|6427.2|6409.2|6423.1|6405.1|0
1720727400000|2024-07-11 19:50:00|6425.5|6407.5|6424.8|6406.8|6427.6|6409.6|6424.6|6406.6|0
1720727700000|2024-07-11 19:55:00|6424.5|6406.5|6424.9|6406.9|6429.8|6411.8|6424.5|6406.5|0
1720728000000|2024-07-11 20:00:00|6425.1|6407.1|6425.1|6407.1|6425.7|6407.7|6422.3|6404.3|0
1720728300000|2024-07-11 20:05:00|6425|6407|6428.5|6410.5|6428.7|6410.7|6424.2|6406.2|0
1720728600000|2024-07-11 20:10:00|6428.7|6410.7|6426.8|6408.8|6428.7|6410.7|6426.3|6408.3|0
1720728900000|2024-07-11 20:15:00|6427|6409|6427.6|6409.6|6427.8|6409.8|6426.7|6408.7|0
1720729200000|2024-07-11 20:20:00|6427.4|6409.4|6427.6|6409.6|6427.8|6409.8|6427.4|6409.4|0
1720729500000|2024-07-11 20:25:00|6427.8|6409.8|6428.3|6410.3|6428.3|6410.3|6427.6|6409.6|0
1720729800000|2024-07-11 20:30:00|6428.5|6410.5|6428.5|6410.5|6429.1|6411.1|6428.5|6410.5|0
1720730100000|2024-07-11 20:35:00|6428.4|6410.4|6428.7|6410.7|6428.7|6410.7|6428.2|6410.2|0
1720730400000|2024-07-11 20:40:00|6428.6|6410.6|6428.7|6410.7|6428.7|6410.7|6428.3|6410.3|0
1720730700000|2024-07-11 20:45:00|6428.9|6410.9|6428.2|6410.2|6428.9|6410.9|6428.2|6410.2|0
1720731000000|2024-07-11 20:50:00|6428.3|6410.3|6427.6|6409.6|6428.5|6410.5|6427.6|6409.6|0
1720731300000|2024-07-11 20:55:00|6427.4|6409.4|6427.8|6409.8|6428.2|6410.2|6427.2|6409.2|0
1720731600000|2024-07-11 21:00:00|6427.7|6409.7|6427.8|6409.8|6427.8|6409.8|6427.3|6409.3|0
1720731900000|2024-07-11 21:05:00|6428.1|6410.1|6427.7|6409.7|6428.1|6410.1|6427.6|6409.6|0
1720732200000|2024-07-11 21:10:00|6427.6|6409.6|6426.7|6408.7|6427.8|6409.8|6426.7|6408.7|0
1720732500000|2024-07-11 21:15:00|6426.6|6408.6|6432.7|6414.7|6433.2|6415.2|6425.4|6407.4|0
1720732800000|2024-07-11 21:20:00|6432.6|6414.6|6432|6414|6433.1|6415.1|6432|6414|0
1720733100000|2024-07-11 21:25:00|6431.9|6413.9|6431.5|6413.5|6431.9|6413.9|6431.5|6413.5|0
1720733400000|2024-07-11 21:30:00|6431.4|6413.4|6430.8|6412.8|6431.6|6413.6|6430.8|6412.8|0
1720733700000|2024-07-11 21:35:00|6431|6413|6431.5|6413.5|6431.5|6413.5|6430.6|6412.6|0
1720734000000|2024-07-11 21:40:00|6431.6|6413.6|6431.2|6413.2|6431.6|6413.6|6431|6413|0
1720734300000|2024-07-11 21:45:00|6431.3|6413.3|6431.4|6413.4|6431.7|6413.7|6431.3|6413.3|0
1720734600000|2024-07-11 21:50:00|6431.6|6413.6|6431.2|6413.2|6431.8|6413.8|6431.1|6413.1|0
1720734900000|2024-07-11 21:55:00|6431.5|6413.5|6431.3|6413.3|6431.5|6413.5|6431.2|6413.2|0
1720735200000|2024-07-11 22:00:00|6432|6414|6433.7|6415.7|6434.6|6416.6|6431.7|6413.7|0
1720735500000|2024-07-11 22:05:00|6433.5|6415.5|6431.4|6413.4|6433.5|6415.5|6431.1|6413.1|0
1720735800000|2024-07-11 22:10:00|6431.6|6413.6|6431.1|6413.1|6431.8|6413.8|6430.5|6412.5|0
1720736100000|2024-07-11 22:15:00|6431.2|6413.2|6427.8|6409.8|6431.2|6413.2|6427.6|6409.6|0
1720736400000|2024-07-11 22:20:00|6427.9|6409.9|6427|6409|6428|6410|6426.8|6408.8|0
1720736700000|2024-07-11 22:25:00|6426.9|6408.9|6428.5|6410.5|6428.5|6410.5|6426.9|6408.9|0
1720737000000|2024-07-11 22:30:00|6428.7|6410.7|6431.3|6413.3|6432.1|6414.1|6428.7|6410.7|0
1720737300000|2024-07-11 22:35:00|6431.2|6413.2|6431.1|6413.1|6431.7|6413.7|6430.6|6412.6|0
1720737600000|2024-07-11 22:40:00|6431|6413|6430.8|6412.8|6431.1|6413.1|6430.4|6412.4|0
1720737900000|2024-07-11 22:45:00|6430.6|6412.6|6430.4|6412.4|6430.6|6412.6|6430.2|6412.2|0
1720738200000|2024-07-11 22:50:00|6430.6|6412.6|6431.5|6413.5|6431.5|6413.5|6430.6|6412.6|0
1720738500000|2024-07-11 22:55:00|6431.7|6413.7|6431.3|6413.3|6431.7|6413.7|6431|6413|0
1720738800000|2024-07-11 23:00:00|6431.5|6413.5|6432.1|6414.1|6432.3|6414.3|6431.3|6413.3|0
1720739100000|2024-07-11 23:05:00|6432.3|6414.3|6432.7|6414.7|6432.8|6414.8|6432.1|6414.1|0
1720739400000|2024-07-11 23:10:00|6432.8|6414.8|6433.3|6415.3|6433.5|6415.5|6432.3|6414.3|0
1720739700000|2024-07-11 23:15:00|6433.2|6415.2|6433.3|6415.3|6433.3|6415.3|6432.5|6414.5|0
1720740000000|2024-07-11 23:20:00|6433.1|6415.1|6432.5|6414.5|6433.3|6415.3|6432.5|6414.5|0
1720740300000|2024-07-11 23:25:00|6432.7|6414.7|6433.1|6415.1|6433.5|6415.5|6432.7|6414.7|0
1720740600000|2024-07-11 23:30:00|6433.2|6415.2|6432.9|6414.9|6433.3|6415.3|6432.5|6414.5|0
1720740900000|2024-07-11 23:35:00|6433.1|6415.1|6432.7|6414.7|6433.3|6415.3|6432.2|6414.2|0
1720741200000|2024-07-11 23:40:00|6432.6|6414.6|6432.3|6414.3|6432.7|6414.7|6432.2|6414.2|0
1720741500000|2024-07-11 23:45:00|6432.2|6414.2|6430.8|6412.8|6432.2|6414.2|6430.5|6412.5|0
1720741800000|2024-07-11 23:50:00|6430.7|6412.7|6430.1|6412.1|6431|6413|6430|6412|0
1720742100000|2024-07-11 23:55:00|6430.3|6412.3|6428.6|6410.6|6430.5|6412.5|6426.9|6408.9|0
1720742400000|2024-07-12 00:00:00|6428.2|6410.2|6427.4|6409.4|6430.3|6412.3|6426.6|6408.6|0
1720742700000|2024-07-12 00:05:00|6427.2|6409.2|6427.7|6409.7|6428.5|6410.5|6427|6409|0
1720743000000|2024-07-12 00:10:00|6427.9|6409.9|6428.3|6410.3|6428.7|6410.7|6427.9|6409.9|0
1720743300000|2024-07-12 00:15:00|6428.1|6410.1|6429.5|6411.5|6429.8|6411.8|6427.9|6409.9|0
1720743600000|2024-07-12 00:20:00|6429.6|6411.6|6430|6412|6430.1|6412.1|6429.3|6411.3|0
1720743900000|2024-07-12 00:25:00|6430.1|6412.1|6430.8|6412.8|6430.8|6412.8|6430|6412|0
1720744200000|2024-07-12 00:30:00|6430.9|6412.9|6428.7|6410.7|6431.3|6413.3|6428.6|6410.6|0
1720744500000|2024-07-12 00:35:00|6428.8|6410.8|6429.1|6411.1|6429.2|6411.2|6428.5|6410.5|0
1720744800000|2024-07-12 00:40:00|6429.2|6411.2|6429.3|6411.3|6429.7|6411.7|6428.9|6410.9|0
1720745100000|2024-07-12 00:45:00|6429.1|6411.1|6428.2|6410.2|6429.1|6411.1|6428|6410|0
1720745400000|2024-07-12 00:50:00|6428.1|6410.1|6427.3|6409.3|6428.5|6410.5|6427.2|6409.2|0
1720745700000|2024-07-12 00:55:00|6427.4|6409.4|6427|6409|6427.9|6409.9|6427|6409|0
1720746000000|2024-07-12 01:00:00|6426.8|6408.8|6427.6|6409.6|6427.9|6409.9|6426.6|6408.6|0
1720746300000|2024-07-12 01:05:00|6427.7|6409.7|6427.8|6409.8|6428.2|6410.2|6427.4|6409.4|0
1720746600000|2024-07-12 01:10:00|6427.7|6409.7|6433.4|6415.4|6433.4|6415.4|6427.3|6409.3|0
1720746900000|2024-07-12 01:15:00|6427|6421|6445|6439|6445|6439|6426|6420|2630
1720747200000|2024-07-12 01:20:00|6444|6438|6452|6446|6457|6451|6443|6437|1926
1720747500000|2024-07-12 01:25:00|6453|6447|6451|6445|6456|6450|6441|6435|1367
1720747800000|2024-07-12 01:30:00|6448|6442|6471|6465|6472|6466|6442|6436|5588
1720748100000|2024-07-12 01:35:00|6472|6466|6462|6456|6479|6473|6457|6451|3768
1720748400000|2024-07-12 01:40:00|6463|6457|6471|6465|6471|6465|6452|6446|2342
1720748700000|2024-07-12 01:45:00|6472|6466|6490|6484|6492|6486|6471|6465|2922
1720749000000|2024-07-12 01:50:00|6491|6485|6496.5|6490.5|6503.5|6497.5|6488|6482|3502
1720749300000|2024-07-12 01:55:00|6497.5|6491.5|6512.5|6506.5|6515.5|6509.5|6497.5|6491.5|2633
1720749600000|2024-07-12 02:00:00|6511.5|6505.5|6497.5|6491.5|6511.5|6505.5|6494.5|6488.5|2561
1720749900000|2024-07-12 02:05:00|6498.5|6492.5|6485.5|6479.5|6505.5|6499.5|6484.5|6478.5|2118
1720750200000|2024-07-12 02:10:00|6486.5|6480.5|6495.5|6489.5|6495.5|6489.5|6486.5|6480.5|1976
1720750500000|2024-07-12 02:15:00|6496.5|6490.5|6501.5|6495.5|6501.5|6495.5|6491.5|6485.5|1554
1720750800000|2024-07-12 02:20:00|6500.5|6494.5|6494.5|6488.5|6501.5|6495.5|6490.5|6484.5|1276
1720751100000|2024-07-12 02:25:00|6495.5|6489.5|6485.5|6479.5|6495.5|6489.5|6478.5|6472.5|1379
1720751400000|2024-07-12 02:30:00|6484.5|6478.5|6475.5|6469.5|6488.5|6482.5|6475.5|6469.5|1114
1720751700000|2024-07-12 02:35:00|6474.5|6468.5|6483.5|6477.5|6484.5|6478.5|6473.5|6467.5|1364
1720752000000|2024-07-12 02:40:00|6482.5|6476.5|6492.5|6486.5|6493.5|6487.5|6482.5|6476.5|901
1720752300000|2024-07-12 02:45:00|6493.5|6487.5|6487.5|6481.5|6496.5|6490.5|6484.5|6478.5|994
1720752600000|2024-07-12 02:50:00|6485.5|6479.5|6475.5|6469.5|6487.5|6481.5|6470.5|6464.5|960
1720752900000|2024-07-12 02:55:00|6476.5|6470.5|6477.5|6471.5|6481.5|6475.5|6473.5|6467.5|744
1720753200000|2024-07-12 03:00:00|6476.5|6470.5|6480.5|6474.5|6483.5|6477.5|6475.5|6469.5|520
1720753500000|2024-07-12 03:05:00|6479.5|6473.5|6485.5|6479.5|6486.5|6480.5|6478.5|6472.5|734
1720753800000|2024-07-12 03:10:00|6486.5|6480.5|6478.5|6472.5|6486.5|6480.5|6473.5|6467.5|715
1720754100000|2024-07-12 03:15:00|6477.5|6471.5|6486.5|6480.5|6490.5|6484.5|6476.5|6470.5|555
1720754400000|2024-07-12 03:20:00|6487.5|6481.5|6489.5|6483.5|6493.5|6487.5|6486.5|6480.5|663
1720754700000|2024-07-12 03:25:00|6488.5|6482.5|6483.5|6477.5|6488.5|6482.5|6482.5|6476.5|647
1720755000000|2024-07-12 03:30:00|6482.5|6476.5|6485.5|6479.5|6485.5|6479.5|6480.5|6474.5|439
1720755300000|2024-07-12 03:35:00|6486.5|6480.5|6489.5|6483.5|6491.5|6485.5|6483.5|6477.5|464
1720755600000|2024-07-12 03:40:00|6490.5|6484.5|6500.5|6494.5|6500.5|6494.5|6490.5|6484.5|918
1720755900000|2024-07-12 03:45:00|6501.5|6495.5|6497.5|6491.5|6502.5|6496.5|6494.5|6488.5|657
1720756200000|2024-07-12 03:50:00|6498.5|6492.5|6495.5|6489.5|6500.5|6494.5|6494.5|6488.5|538
1720756500000|2024-07-12 03:55:00|6496.5|6490.5|6496.5|6490.5|6497.5|6491.5|6493.5|6487.5|415
1720756800000|2024-07-12 04:00:00|6500.5|6482.5|6500.1|6482.1|6500.7|6482.7|6499.9|6481.9|1
1720757100000|2024-07-12 04:05:00|6500|6482|6500.5|6482.5|6500.7|6482.7|6499.9|6481.9|0
1720757400000|2024-07-12 04:10:00|6500.7|6482.7|6501.2|6483.2|6501.2|6483.2|6500.7|6482.7|0
1720757700000|2024-07-12 04:15:00|6501|6483|6501.1|6483.1|6501.3|6483.3|6501|6483|0
1720758000000|2024-07-12 04:20:00|6500.9|6482.9|6501.1|6483.1|6501.3|6483.3|6500.9|6482.9|0
1720758300000|2024-07-12 04:25:00|6501|6483|6500.7|6482.7|6501|6483|6500.4|6482.4|0
1720758600000|2024-07-12 04:30:00|6500.6|6482.6|6499.8|6481.8|6500.6|6482.6|6499.6|6481.6|0
1720758900000|2024-07-12 04:35:00|6499.7|6481.7|6500|6482|6500.2|6482.2|6499.6|6481.6|0
1720759200000|2024-07-12 04:40:00|6500.1|6482.1|6499.9|6481.9|6500.3|6482.3|6499.6|6481.6|0
1720759500000|2024-07-12 04:45:00|6500.1|6482.1|6500.2|6482.2|6500.6|6482.6|6500|6482|0
1720759800000|2024-07-12 04:50:00|6500|6482|6498.5|6480.5|6500.2|6482.2|6498.5|6480.5|0
1720760100000|2024-07-12 04:55:00|6498.7|6480.7|6498.6|6480.6|6498.9|6480.9|6498.2|6480.2|0
1720760400000|2024-07-12 05:00:00|6492.5|6486.5|6502.5|6496.5|6503.5|6497.5|6489.5|6483.5|1328
1720760700000|2024-07-12 05:05:00|6501.5|6495.5|6505.5|6499.5|6506.5|6500.5|6500.5|6494.5|848
1720761000000|2024-07-12 05:10:00|6504.5|6498.5|6509.5|6503.5|6512.5|6506.5|6501.5|6495.5|979
1720761300000|2024-07-12 05:15:00|6510.5|6504.5|6507.5|6501.5|6510.5|6504.5|6501.5|6495.5|863
1720761600000|2024-07-12 05:20:00|6508.5|6502.5|6520.5|6514.5|6521.5|6515.5|6508.5|6502.5|2355
1720761900000|2024-07-12 05:25:00|6521.5|6515.5|6520.5|6514.5|6522.5|6516.5|6517.5|6511.5|1117
1720762200000|2024-07-12 05:30:00|6521.5|6515.5|6510.5|6504.5|6523.5|6517.5|6507.5|6501.5|864
1720762500000|2024-07-12 05:35:00|6511.5|6505.5|6505.5|6499.5|6512.5|6506.5|6505.5|6499.5|741
1720762800000|2024-07-12 05:40:00|6504.5|6498.5|6511.5|6505.5|6514.5|6508.5|6504.5|6498.5|774
1720763100000|2024-07-12 05:45:00|6512.5|6506.5|6516.5|6510.5|6517.5|6511.5|6510.5|6504.5|1552
1720763400000|2024-07-12 05:50:00|6517.5|6511.5|6520.5|6514.5|6523.5|6517.5|6516.5|6510.5|759
1720763700000|2024-07-12 05:55:00|6521.5|6515.5|6522.5|6516.5|6526.5|6520.5|6518.5|6512.5|797
1720764000000|2024-07-12 06:00:00|6520.5|6514.5|6515.5|6509.5|6525.5|6519.5|6513.5|6507.5|746
1720764300000|2024-07-12 06:05:00|6516.5|6510.5|6519.5|6513.5|6521.5|6515.5|6513.5|6507.5|577
1720764600000|2024-07-12 06:10:00|6520.5|6514.5|6522.5|6516.5|6526.5|6520.5|6520.5|6514.5|591
1720764900000|2024-07-12 06:15:00|6523.5|6517.5|6528.5|6522.5|6530.5|6524.5|6523.5|6517.5|1715
1720765200000|2024-07-12 06:20:00|6529.5|6523.5|6528.5|6522.5|6533.5|6527.5|6527.5|6521.5|657
1720765500000|2024-07-12 06:25:00|6527.5|6521.5|6520.5|6514.5|6528.5|6522.5|6519.5|6513.5|684
1720765800000|2024-07-12 06:30:00|6521.5|6515.5|6523.5|6517.5|6526.5|6520.5|6520.5|6514.5|547
1720766100000|2024-07-12 06:35:00|6524.5|6518.5|6531.5|6525.5|6533.5|6527.5|6524.5|6518.5|747
1720766400000|2024-07-12 06:40:00|6530.5|6524.5|6524.5|6518.5|6530.5|6524.5|6521.5|6515.5|1021
1720766700000|2024-07-12 06:45:00|6523.5|6517.5|6528.5|6522.5|6533.5|6527.5|6522.5|6516.5|856
1720767000000|2024-07-12 06:50:00|6529.5|6523.5|6534.5|6528.5|6535.5|6529.5|6528.5|6522.5|703
1720767300000|2024-07-12 06:55:00|6533.5|6527.5|6527.5|6521.5|6535.5|6529.5|6527.5|6521.5|921
1720767600000|2024-07-12 07:00:00|6528.5|6522.5|6531.5|6525.5|6532.5|6526.5|6524.5|6518.5|1018
1720767900000|2024-07-12 07:05:00|6532.5|6526.5|6537.5|6531.5|6538.5|6532.5|6531.5|6525.5|969
1720768200000|2024-07-12 07:10:00|6536.5|6530.5|6536.5|6530.5|6537.5|6531.5|6529.5|6523.5|1202
1720768500000|2024-07-12 07:15:00|6537.5|6531.5|6542.5|6536.5|6543.5|6537.5|6536.5|6530.5|1714
1720768800000|2024-07-12 07:20:00|6541.5|6535.5|6543.5|6537.5|6545.5|6539.5|6539.5|6533.5|887
1720769100000|2024-07-12 07:25:00|6542.5|6536.5|6540.5|6534.5|6545.5|6539.5|6539.5|6533.5|1057
1720769400000|2024-07-12 07:30:00|6541.5|6535.5|6537.5|6531.5|6543.5|6537.5|6535.5|6529.5|1403
1720769700000|2024-07-12 07:35:00|6536.5|6530.5|6529.5|6523.5|6536.5|6530.5|6527.5|6521.5|1235
1720770000000|2024-07-12 07:40:00|6530.5|6524.5|6527.5|6521.5|6532.5|6526.5|6525.5|6519.5|3322
1720770300000|2024-07-12 07:45:00|6526.5|6520.5|6527.5|6521.5|6528.5|6522.5|6523.5|6517.5|1287
1720770600000|2024-07-12 07:50:00|6526.5|6520.5|6523.5|6517.5|6528.5|6522.5|6520.5|6514.5|1448
1720770900000|2024-07-12 07:55:00|6522.5|6516.5|6523.5|6517.5|6525.5|6519.5|6521.5|6515.5|2842
1720771200000|2024-07-12 08:00:00|6521.7|6515.7|6521.7|6515.7|6527.7|6521.7|6520.7|6514.7|3081
1720771500000|2024-07-12 08:05:00|6522.7|6516.7|6528.7|6522.7|6531.7|6525.7|6522.7|6516.7|4512
1720771800000|2024-07-12 08:10:00|6529.7|6523.7|6534.7|6528.7|6534.7|6528.7|6527.7|6521.7|2727
1720772100000|2024-07-12 08:15:00|6535.7|6529.7|6536.7|6530.7|6537.7|6531.7|6531.7|6525.7|2980
1720772400000|2024-07-12 08:20:00|6537.7|6531.7|6539.7|6533.7|6541.7|6535.7|6537.7|6531.7|2118
1720772700000|2024-07-12 08:25:00|6540.7|6534.7|6541.7|6535.7|6545.7|6539.7|6539.7|6533.7|1795
1720773000000|2024-07-12 08:30:00|6548.6|6530.6|6548.9|6530.9|6549.4|6531.4|6548.6|6530.6|857
1720773300000|2024-07-12 08:35:00|6548.7|6530.7|6549.5|6531.5|6549.7|6531.7|6548.6|6530.6|131
1720773600000|2024-07-12 08:40:00|6549.7|6531.7|6549|6531|6549.8|6531.8|6548.7|6530.7|0
1720773900000|2024-07-12 08:45:00|6549.2|6531.2|6549.8|6531.8|6550|6532|6549|6531|0
1720774200000|2024-07-12 08:50:00|6550|6532|6549|6531|6550|6532|6548.8|6530.8|0
1720774500000|2024-07-12 08:55:00|6549.1|6531.1|6550|6532|6550|6532|6548.8|6530.8|0
1720774800000|2024-07-12 09:00:00|6549.8|6531.8|6549.9|6531.9|6550|6532|6549|6531|0
1720775100000|2024-07-12 09:05:00|6550|6532|6550|6532|6550.3|6532.3|6549.4|6531.4|0
1720775400000|2024-07-12 09:10:00|6550.2|6532.2|6549.6|6531.6|6550.4|6532.4|6549.5|6531.5|0
1720775700000|2024-07-12 09:15:00|6542.7|6536.7|6550.7|6544.7|6551.7|6545.7|6542.7|6536.7|560
1720776000000|2024-07-12 09:20:00|6549.7|6543.7|6544.7|6538.7|6550.7|6544.7|6543.7|6537.7|208
1720776300000|2024-07-12 09:25:00|6543.7|6537.7|6544.7|6538.7|6545.7|6539.7|6543.7|6537.7|263
1720776600000|2024-07-12 09:30:00|6543.7|6537.7|6542.7|6536.7|6543.7|6537.7|6539.7|6533.7|167
1720776900000|2024-07-12 09:35:00|6543.7|6537.7|6543.7|6537.7|6546.7|6540.7|6541.7|6535.7|232
1720777200000|2024-07-12 09:40:00|6544.7|6538.7|6538.7|6532.7|6545.7|6539.7|6538.7|6532.7|304
1720777500000|2024-07-12 09:45:00|6537.7|6531.7|6534.7|6528.7|6537.7|6531.7|6534.7|6528.7|119
1720777800000|2024-07-12 09:50:00|6535.7|6529.7|6533.7|6527.7|6535.7|6529.7|6532.7|6526.7|159
1720778100000|2024-07-12 09:55:00|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|73
1720778400000|2024-07-12 10:00:00|6534.2|6528.2|6534.2|6528.2|6537.2|6531.2|6534.2|6528.2|80
1720778700000|2024-07-12 10:05:00|6534.7|6528.7|6535.7|6529.7|6535.7|6529.7|6532.2|6526.2|122
1720779000000|2024-07-12 10:10:00|6535.2|6529.2|6534.7|6528.7|6536.2|6530.2|6534.2|6528.2|90
1720779300000|2024-07-12 10:15:00|6535.2|6529.2|6534.7|6528.7|6537.2|6531.2|6533.2|6527.2|115
1720779600000|2024-07-12 10:20:00|6535.2|6529.2|6528.2|6522.2|6535.2|6529.2|6526.2|6520.2|106
1720779900000|2024-07-12 10:25:00|6528.7|6522.7|6531.7|6525.7|6532.2|6526.2|6527.2|6521.2|101
1720780200000|2024-07-12 10:30:00|6531.2|6525.2|6534.2|6528.2|6534.2|6528.2|6531.2|6525.2|28
1720780500000|2024-07-12 10:35:00|6533.7|6527.7|6532.2|6526.2|6534.2|6528.2|6532.2|6526.2|28
1720780800000|2024-07-12 10:40:00|6532.7|6526.7|6531.2|6525.2|6533.2|6527.2|6531.2|6525.2|20
1720781100000|2024-07-12 10:45:00|6531.7|6525.7|6530.2|6524.2|6532.7|6526.7|6529.2|6523.2|53
1720781400000|2024-07-12 10:50:00|6530.7|6524.7|6530.2|6524.2|6532.2|6526.2|6528.2|6522.2|44
1720781700000|2024-07-12 10:55:00|6530.7|6524.7|6532.2|6526.2|6533.7|6527.7|6530.2|6524.2|70
1720782000000|2024-07-12 11:00:00|6532.7|6526.7|6530.2|6524.2|6533.2|6527.2|6529.2|6523.2|94
1720782300000|2024-07-12 11:05:00|6529.7|6523.7|6528.7|6522.7|6531.7|6525.7|6528.2|6522.2|44
1720782600000|2024-07-12 11:10:00|6529.2|6523.2|6529.2|6523.2|6531.2|6525.2|6528.7|6522.7|60
1720782900000|2024-07-12 11:15:00|6529.7|6523.7|6531.2|6525.2|6532.2|6526.2|6529.2|6523.2|55
1720783200000|2024-07-12 11:20:00|6530.7|6524.7|6531.2|6525.2|6532.2|6526.2|6529.2|6523.2|37
1720783500000|2024-07-12 11:25:00|6531.7|6525.7|6531.7|6525.7|6533.2|6527.2|6531.2|6525.2|23
1720783800000|2024-07-12 11:30:00|6532.2|6526.2|6531.2|6525.2|6532.2|6526.2|6530.2|6524.2|33
1720784100000|2024-07-12 11:35:00|6530.7|6524.7|6530.7|6524.7|6531.7|6525.7|6529.2|6523.2|40
1720784400000|2024-07-12 11:40:00|6530.2|6524.2|6530.7|6524.7|6532.2|6526.2|6530.2|6524.2|21
1720784700000|2024-07-12 11:45:00|6531.2|6525.2|6533.7|6527.7|6534.2|6528.2|6530.7|6524.7|63
1720785000000|2024-07-12 11:50:00|6534.2|6528.2|6533.7|6527.7|6537.2|6531.2|6533.2|6527.2|65
1720785300000|2024-07-12 11:55:00|6533.2|6527.2|6535.7|6529.7|6535.7|6529.7|6532.2|6526.2|30
1720785600000|2024-07-12 12:00:00|6536.2|6530.2|6538.2|6532.2|6539.7|6533.7|6536.2|6530.2|72
1720785900000|2024-07-12 12:05:00|6537.7|6531.7|6537.2|6531.2|6538.7|6532.7|6535.2|6529.2|40
1720786200000|2024-07-12 12:10:00|6537.7|6531.7|6537.7|6531.7|6539.2|6533.2|6536.2|6530.2|32
1720786500000|2024-07-12 12:15:00|6537.2|6531.2|6532.7|6526.7|6537.2|6531.2|6532.7|6526.7|88
1720786800000|2024-07-12 12:20:00|6533.2|6527.2|6529.7|6523.7|6534.2|6528.2|6528.2|6522.2|80
1720787100000|2024-07-12 12:25:00|6530.2|6524.2|6528.7|6522.7|6530.2|6524.2|6525.2|6519.2|118
1720787400000|2024-07-12 12:30:00|6529.2|6523.2|6525.7|6519.7|6529.2|6523.2|6515.7|6509.7|256
1720787700000|2024-07-12 12:35:00|6525.2|6519.2|6524.2|6518.2|6529.7|6523.7|6522.2|6516.2|195
1720788000000|2024-07-12 12:40:00|6524.7|6518.7|6529.2|6523.2|6529.2|6523.2|6522.7|6516.7|98
1720788300000|2024-07-12 12:45:00|6528.7|6522.7|6529.7|6523.7|6532.2|6526.2|6523.7|6517.7|139
1720788600000|2024-07-12 12:50:00|6530.2|6524.2|6535.2|6529.2|6535.2|6529.2|6526.2|6520.2|220
1720788900000|2024-07-12 12:55:00|6536.2|6530.2|6535.7|6529.7|6538.2|6532.2|6535.2|6529.2|203
1720789200000|2024-07-12 13:00:00|6536.2|6530.2|6527.2|6521.2|6538.2|6532.2|6526.7|6520.7|121
1720789500000|2024-07-12 13:05:00|6528.2|6522.2|6537.2|6531.2|6537.2|6531.2|6526.2|6520.2|66
1720789800000|2024-07-12 13:10:00|6536.7|6530.7|6541.2|6535.2|6541.2|6535.2|6532.7|6526.7|174
1720790100000|2024-07-12 13:15:00|6540.7|6534.7|6540.2|6534.2|6541.2|6535.2|6537.2|6531.2|125
1720790400000|2024-07-12 13:20:00|6539.7|6533.7|6546.2|6540.2|6547.2|6541.2|6538.2|6532.2|152
1720790700000|2024-07-12 13:25:00|6547.2|6541.2|6546.7|6540.7|6550.2|6544.2|6543.7|6537.7|323
1720791000000|2024-07-12 13:30:00|6546.2|6540.2|6550.7|6544.7|6560.2|6554.2|6541.2|6535.2|1741
1720791300000|2024-07-12 13:35:00|6551.2|6545.2|6568.2|6562.2|6568.2|6562.2|6548.2|6542.2|872
1720791600000|2024-07-12 13:40:00|6568.7|6562.7|6550.7|6544.7|6570.2|6564.2|6550.2|6544.2|673
1720791900000|2024-07-12 13:45:00|6550.2|6544.2|6555.2|6549.2|6560.7|6554.7|6546.7|6540.7|395
1720792200000|2024-07-12 13:50:00|6555.7|6549.7|6544.7|6538.7|6556.2|6550.2|6543.7|6537.7|652
1720792500000|2024-07-12 13:55:00|6544.2|6538.2|6539.7|6533.7|6546.2|6540.2|6538.2|6532.2|429
1720792800000|2024-07-12 14:00:00|6540.7|6534.7|6533.2|6527.2|6542.7|6536.7|6526.2|6520.2|800
1720793100000|2024-07-12 14:05:00|6532.2|6526.2|6536.2|6530.2|6539.2|6533.2|6532.2|6526.2|360
1720793400000|2024-07-12 14:10:00|6535.2|6529.2|6539.2|6533.2|6542.2|6536.2|6533.7|6527.7|320
1720793700000|2024-07-12 14:15:00|6538.7|6532.7|6533.7|6527.7|6543.2|6537.2|6531.7|6525.7|309
1720794000000|2024-07-12 14:20:00|6534.2|6528.2|6535.2|6529.2|6536.7|6530.7|6532.2|6526.2|358
1720794300000|2024-07-12 14:25:00|6534.7|6528.7|6538.7|6532.7|6541.7|6535.7|6531.7|6525.7|319
1720794600000|2024-07-12 14:30:00|6539.2|6533.2|6527.2|6521.2|6540.7|6534.7|6526.7|6520.7|385
1720794900000|2024-07-12 14:35:00|6526.2|6520.2|6520.2|6514.2|6526.7|6520.7|6520.2|6514.2|267
1720795200000|2024-07-12 14:40:00|6520.7|6514.7|6509.2|6503.2|6520.7|6514.7|6508.2|6502.2|606
1720795500000|2024-07-12 14:45:00|6508.7|6502.7|6507.2|6501.2|6509.2|6503.2|6501.2|6495.2|412
1720795800000|2024-07-12 14:50:00|6506.2|6500.2|6507.7|6501.7|6508.7|6502.7|6501.2|6495.2|310
1720796100000|2024-07-12 14:55:00|6507.2|6501.2|6510.2|6504.2|6511.2|6505.2|6500.2|6494.2|259
1720796400000|2024-07-12 15:00:00|6509.7|6503.7|6510.7|6504.7|6515.7|6509.7|6507.2|6501.2|157
1720796700000|2024-07-12 15:05:00|6511.2|6505.2|6512.2|6506.2|6513.7|6507.7|6509.2|6503.2|124
1720797000000|2024-07-12 15:10:00|6512.7|6506.7|6510.2|6504.2|6514.2|6508.2|6508.2|6502.2|197
1720797300000|2024-07-12 15:15:00|6510.7|6504.7|6507.2|6501.2|6511.7|6505.7|6506.2|6500.2|150
1720797600000|2024-07-12 15:20:00|6507.7|6501.7|6504.2|6498.2|6511.2|6505.2|6503.2|6497.2|158
1720797900000|2024-07-12 15:25:00|6504.7|6498.7|6509.2|6503.2|6510.2|6504.2|6504.7|6498.7|173
1720798200000|2024-07-12 15:30:00|6510.2|6504.2|6510.2|6504.2|6516.2|6510.2|6509.2|6503.2|295
1720798500000|2024-07-12 15:35:00|6509.7|6503.7|6510.2|6504.2|6511.2|6505.2|6507.2|6501.2|226
1720798800000|2024-07-12 15:40:00|6509.2|6503.2|6509.2|6503.2|6512.2|6506.2|6507.2|6501.2|415
1720799100000|2024-07-12 15:45:00|6509.7|6503.7|6515.2|6509.2|6515.7|6509.7|6508.2|6502.2|201
1720799400000|2024-07-12 15:50:00|6515.7|6509.7|6515.2|6509.2|6517.7|6511.7|6513.2|6507.2|166
1720799700000|2024-07-12 15:55:00|6514.7|6508.7|6506.7|6500.7|6514.7|6508.7|6506.2|6500.2|166
1720800000000|2024-07-12 16:00:00|6507.7|6501.7|6511.7|6505.7|6511.7|6505.7|6507.7|6501.7|53
1720800300000|2024-07-12 16:05:00|6509.7|6503.7|6508.7|6502.7|6510.7|6504.7|6508.7|6502.7|100
1720800600000|2024-07-12 16:10:00|6510.7|6504.7|6509.7|6503.7|6511.7|6505.7|6509.7|6503.7|33
1720800900000|2024-07-12 16:15:00|6508.7|6502.7|6509.7|6503.7|6510.7|6504.7|6508.7|6502.7|27
1720801200000|2024-07-12 16:20:00|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6506.7|6500.7|32
1720801500000|2024-07-12 16:25:00|6509.7|6503.7|6507.7|6501.7|6509.7|6503.7|6506.7|6500.7|64
1720801800000|2024-07-12 16:30:00|6508.7|6502.7|6507.7|6501.7|6508.7|6502.7|6506.7|6500.7|48
1720802100000|2024-07-12 16:35:00|6508.7|6502.7|6507.7|6501.7|6509.7|6503.7|6506.7|6500.7|67
1720802400000|2024-07-12 16:40:00|6506.7|6500.7|6507.7|6501.7|6509.7|6503.7|6506.7|6500.7|74
1720802700000|2024-07-12 16:45:00|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|6503.7|6497.7|73
1720803000000|2024-07-12 16:50:00|6505.7|6499.7|6504.7|6498.7|6506.7|6500.7|6504.7|6498.7|76
1720803300000|2024-07-12 16:55:00|6505.7|6499.7|6507.7|6501.7|6508.7|6502.7|6505.7|6499.7|21
1720803600000|2024-07-12 17:00:00|6506.7|6500.7|6499.7|6493.7|6506.7|6500.7|6499.7|6493.7|378
1720803900000|2024-07-12 17:05:00|6500.7|6494.7|6502.7|6496.7|6502.7|6496.7|6500.7|6494.7|30
1720804200000|2024-07-12 17:10:00|6503.7|6497.7|6502.7|6496.7|6504.7|6498.7|6502.7|6496.7|60
1720804500000|2024-07-12 17:15:00|6501.7|6495.7|6499.7|6493.7|6501.7|6495.7|6499.7|6493.7|38
1720804800000|2024-07-12 17:20:00|6498.7|6492.7|6499.7|6493.7|6499.7|6493.7|6498.7|6492.7|53
1720805100000|2024-07-12 17:25:00|6498.7|6492.7|6501.7|6495.7|6501.7|6495.7|6498.7|6492.7|45
1720805400000|2024-07-12 17:30:00|||||||||38
1720805700000|2024-07-12 17:35:00|6502.7|6496.7|6503.7|6497.7|6503.7|6497.7|6502.7|6496.7|64
1720806000000|2024-07-12 17:40:00|6502.7|6496.7|6504.7|6498.7|6504.7|6498.7|6502.7|6496.7|72
1720806300000|2024-07-12 17:45:00|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|6501.7|6495.7|43
1720806600000|2024-07-12 17:50:00|6504.7|6498.7|6505.7|6499.7|6505.7|6499.7|6504.7|6498.7|29
1720806900000|2024-07-12 17:55:00|6504.7|6498.7|6501.7|6495.7|6505.7|6499.7|6501.7|6495.7|74
1720807200000|2024-07-12 18:00:00|6500.7|6494.7|6501.7|6495.7|6501.7|6495.7|6500.7|6494.7|54
1720807500000|2024-07-12 18:05:00|6502.7|6496.7|6504.7|6498.7|6505.7|6499.7|6502.7|6496.7|67
1720807800000|2024-07-12 18:10:00|6505.7|6499.7|6504.7|6498.7|6505.7|6499.7|6504.7|6498.7|86
1720808100000|2024-07-12 18:15:00|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|23
1720808400000|2024-07-12 18:20:00|6501.7|6495.7|6500.7|6494.7|6502.7|6496.7|6500.7|6494.7|77
1720808700000|2024-07-12 18:25:00|6501.7|6495.7|6504.7|6498.7|6504.7|6498.7|6501.7|6495.7|32
1720809000000|2024-07-12 18:30:00|6503.7|6497.7|6499.7|6493.7|6503.7|6497.7|6499.7|6493.7|36
1720809300000|2024-07-12 18:35:00|6501.7|6495.7|6502.7|6496.7|6502.7|6496.7|6501.7|6495.7|17
1720809600000|2024-07-12 18:40:00|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|6502.7|6496.7|32
1720809900000|2024-07-12 18:45:00|6504.7|6498.7|6502.7|6496.7|6504.7|6498.7|6502.7|6496.7|79
1720810200000|2024-07-12 18:50:00|6501.7|6495.7|6497.7|6491.7|6501.7|6495.7|6497.7|6491.7|113
1720810500000|2024-07-12 18:55:00|6498.7|6492.7|6504.7|6486.7|6506.7|6500.7|6497.7|6486.7|120
1720810800000|2024-07-12 19:00:00|6507.3|6489.3|6507.1|6489.1|6507.5|6489.5|6507.1|6489.1|0
1720811100000|2024-07-12 19:05:00|6507.2|6489.2|6509.7|6491.7|6509.7|6491.7|6507.2|6489.2|0
1720811400000|2024-07-12 19:10:00|6509.6|6491.6|6506.6|6488.6|6509.7|6491.7|6506.2|6488.2|0
1720811700000|2024-07-12 19:15:00|6506.5|6488.5|6509.1|6491.1|6509.2|6491.2|6505.5|6487.5|0
1720812000000|2024-07-12 19:20:00|6509|6491|6508.9|6490.9|6510.8|6492.8|6508.9|6490.9|0
1720812300000|2024-07-12 19:25:00|6509|6491|6510.9|6492.9|6511|6493|6508.9|6490.9|0
1720812600000|2024-07-12 19:30:00|6510.8|6492.8|6505.5|6487.5|6510.9|6492.9|6503.8|6485.8|0
1720812900000|2024-07-12 19:35:00|6505.4|6487.4|6502.9|6484.9|6508|6490|6502.4|6484.4|0
1720813200000|2024-07-12 19:40:00|6502.8|6484.8|6500.3|6482.3|6502.8|6484.8|6499|6481|0
1720813500000|2024-07-12 19:45:00|6500.4|6482.4|6497|6479|6501.9|6483.9|6496.7|6478.7|0
1720813800000|2024-07-12 19:50:00|6496.8|6478.8|6493.9|6475.9|6496.8|6478.8|6490.8|6472.8|0
1720814100000|2024-07-12 19:55:00|6493.8|6475.8|6493.3|6475.3|6493.8|6475.8|6488|6470|0
1720814400000|2024-07-12 20:00:00|6493.8|6475.8|6492.4|6474.4|6497.2|6479.2|6491.1|6473.1|0
1720814700000|2024-07-12 20:05:00|6492.3|6474.3|6492.8|6474.8|6493.8|6475.8|6492.2|6474.2|0
1720815000000|2024-07-12 20:10:00|6492.6|6474.6|6492.4|6474.4|6492.8|6474.8|6491.6|6473.6|0
1720815300000|2024-07-12 20:15:00|6492.6|6474.6|6492|6474|6492.6|6474.6|6491.6|6473.6|0
1720815600000|2024-07-12 20:20:00|6491.8|6473.8|6490.7|6472.7|6492.2|6474.2|6490.7|6472.7|0
1720815900000|2024-07-12 20:25:00|6490.9|6472.9|6490.7|6472.7|6491.4|6473.4|6490.7|6472.7|0
1720816200000|2024-07-12 20:30:00|6490.9|6472.9|6491.4|6473.4|6491.6|6473.6|6490.9|6472.9|0
1720816500000|2024-07-12 20:35:00|6491.3|6473.3|6491.3|6473.3|6491.3|6473.3|6491.1|6473.1|0
1720816800000|2024-07-12 20:40:00|6491.4|6473.4|6491.8|6473.8|6491.8|6473.8|6491.3|6473.3|0
1720817100000|2024-07-12 20:45:00|6492|6474|6491.4|6473.4|6492|6474|6491.4|6473.4|0
1720817400000|2024-07-12 20:50:00|6491.6|6473.6|6491.8|6473.8|6491.8|6473.8|6491.4|6473.4|0
1720817700000|2024-07-12 20:55:00|6491.7|6473.7|6491.6|6473.6|6491.8|6473.8|6491.4|6473.4|0
1720994400000|2024-07-14 22:00:00|6493.5|6475.5|6492.3|6474.3|6493.9|6475.9|6491.3|6473.3|0
1720994700000|2024-07-14 22:05:00|6492.2|6474.2|6490.2|6472.2|6493|6475|6489.7|6471.7|0
1720995000000|2024-07-14 22:10:00|6490.1|6472.1|6486.1|6468.1|6490.8|6472.8|6485.6|6467.6|0
1720995300000|2024-07-14 22:15:00|6485.9|6467.9|6485.1|6467.1|6486.3|6468.3|6484.2|6466.2|0
1720995600000|2024-07-14 22:20:00|6485|6467|6487.2|6469.2|6487.4|6469.4|6484.4|6466.4|0
1720995900000|2024-07-14 22:25:00|6487|6469|6487.6|6469.6|6488.3|6470.3|6486.8|6468.8|0
1720996200000|2024-07-14 22:30:00|6487.4|6469.4|6488.5|6470.5|6488.5|6470.5|6487.4|6469.4|0
1720996500000|2024-07-14 22:35:00|6488|6470|6487.4|6469.4|6488.5|6470.5|6487.4|6469.4|0
1720996800000|2024-07-14 22:40:00|6487.6|6469.6|6486.4|6468.4|6487.6|6469.6|6486.1|6468.1|0
1720997100000|2024-07-14 22:45:00|6486.3|6468.3|6486.4|6468.4|6486.4|6468.4|6486.3|6468.3|0
1720997400000|2024-07-14 22:50:00|6487|6469|6487|6469|6487.2|6469.2|6486.4|6468.4|0
1720997700000|2024-07-14 22:55:00|6486.8|6468.8|6487.2|6469.2|6487.4|6469.4|6486.8|6468.8|0
1720998000000|2024-07-14 23:00:00|6487.1|6469.1|6487.1|6469.1|6487.5|6469.5|6486.6|6468.6|0
1720998300000|2024-07-14 23:05:00|6487.2|6469.2|6485.3|6467.3|6487.4|6469.4|6485.3|6467.3|0
1720998600000|2024-07-14 23:10:00|6485.4|6467.4|6485.9|6467.9|6485.9|6467.9|6485.2|6467.2|0
1720998900000|2024-07-14 23:15:00|6485.8|6467.8|6486.5|6468.5|6486.5|6468.5|6485.7|6467.7|0
1720999200000|2024-07-14 23:20:00|6486.3|6468.3|6488|6470|6488.3|6470.3|6486.3|6468.3|0
1720999500000|2024-07-14 23:25:00|6488.1|6470.1|6487.1|6469.1|6488.2|6470.2|6486.5|6468.5|0
1720999800000|2024-07-14 23:30:00|6487|6469|6486.9|6468.9|6487.1|6469.1|6486.3|6468.3|0
1721000100000|2024-07-14 23:35:00|6487|6469|6487.1|6469.1|6487.6|6469.6|6486.9|6468.9|0
1721000400000|2024-07-14 23:40:00|6486.9|6468.9|6487.6|6469.6|6488|6470|6486.9|6468.9|0
1721000700000|2024-07-14 23:45:00|6487.5|6469.5|6487.6|6469.6|6488|6470|6487.5|6469.5|0
1721001000000|2024-07-14 23:50:00|6487.5|6469.5|6488.2|6470.2|6488.4|6470.4|6487.1|6469.1|0
1721001300000|2024-07-14 23:55:00|6488.3|6470.3|6489|6471|6489.2|6471.2|6488.2|6470.2|0
1721001600000|2024-07-15 00:00:00|6489.1|6471.1|6487.1|6469.1|6489.3|6471.3|6487.1|6469.1|0
1721001900000|2024-07-15 00:05:00|6487|6469|6488.4|6470.4|6488.8|6470.8|6487|6469|0
1721002200000|2024-07-15 00:10:00|6488.3|6470.3|6488.5|6470.5|6488.7|6470.7|6487.9|6469.9|0
1721002500000|2024-07-15 00:15:00|6488.4|6470.4|6487.8|6469.8|6488.7|6470.7|6487.7|6469.7|0
1721002800000|2024-07-15 00:20:00|6487.7|6469.7|6488.1|6470.1|6488.1|6470.1|6487.7|6469.7|0
1721003100000|2024-07-15 00:25:00|6488|6470|6488.5|6470.5|6488.9|6470.9|6487.8|6469.8|0
1721003400000|2024-07-15 00:30:00|6488.4|6470.4|6489.3|6471.3|6489.4|6471.4|6488.4|6470.4|0
1721003700000|2024-07-15 00:35:00|6489.4|6471.4|6490.3|6472.3|6490.8|6472.8|6489.3|6471.3|0
1721004000000|2024-07-15 00:40:00|6490.2|6472.2|6489.7|6471.7|6490.3|6472.3|6489.7|6471.7|0
1721004300000|2024-07-15 00:45:00|6489.9|6471.9|6490.4|6472.4|6490.6|6472.6|6489.7|6471.7|0
1721004600000|2024-07-15 00:50:00|6490.2|6472.2|6489.9|6471.9|6490.4|6472.4|6489.8|6471.8|0
1721004900000|2024-07-15 00:55:00|6490|6472|6489.9|6471.9|6490|6472|6489.6|6471.6|0
1721005200000|2024-07-15 01:00:00|6490.1|6472.1|6490|6472|6490.5|6472.5|6489.8|6471.8|0
1721005500000|2024-07-15 01:05:00|6489.9|6471.9|6494.9|6476.9|6495|6477|6489.7|6471.7|0
1721005800000|2024-07-15 01:10:00|6494.8|6476.8|6494.9|6476.9|6495.4|6477.4|6494.8|6476.8|0
1721006100000|2024-07-15 01:15:00|6485.7|6479.7|6478.7|6472.7|6495.7|6489.7|6470.7|6464.7|2668
1721006400000|2024-07-15 01:20:00|6479.7|6473.7|6487.7|6481.7|6487.7|6481.7|6474.7|6468.7|2695
1721006700000|2024-07-15 01:25:00|6486.7|6480.7|6477.7|6471.7|6487.7|6481.7|6477.7|6471.7|919
1721007000000|2024-07-15 01:30:00|6476.7|6470.7|6495.7|6489.7|6502.7|6496.7|6472.7|6466.7|4178
1721007300000|2024-07-15 01:35:00|6494.7|6488.7|6492.7|6486.7|6506.7|6500.7|6483.7|6477.7|2389
1721007600000|2024-07-15 01:40:00|6493.7|6487.7|6485.7|6479.7|6496.7|6490.7|6484.7|6478.7|1685
1721007900000|2024-07-15 01:45:00|6484.7|6478.7|6495.6|6489.6|6499.6|6493.6|6479.7|6473.7|1807
1721008200000|2024-07-15 01:50:00|6494.6|6488.6|6498.6|6492.6|6503.6|6497.6|6491.6|6485.6|1999
1721008500000|2024-07-15 01:55:00|6497.6|6491.6|6489.6|6483.6|6500.6|6494.6|6483.6|6477.6|1835
1721008800000|2024-07-15 02:00:00|6490.6|6484.6|6475.6|6469.6|6495.6|6489.6|6464.6|6458.6|2666
1721009100000|2024-07-15 02:05:00|6476.6|6470.6|6477.6|6471.6|6480.6|6474.6|6471.6|6465.6|1248
1721009400000|2024-07-15 02:10:00|6476.6|6470.6|6484.6|6478.6|6487.6|6481.6|6475.6|6469.6|1330
1721009700000|2024-07-15 02:15:00|6483.6|6477.6|6469.6|6463.6|6486.6|6480.6|6467.6|6461.6|3632
1721010000000|2024-07-15 02:20:00|6468.6|6462.6|6458.6|6452.6|6468.6|6462.6|6456.6|6450.6|1342
1721010300000|2024-07-15 02:25:00|6457.6|6451.6|6466.6|6460.6|6467.6|6461.6|6457.6|6451.6|1145
1721010600000|2024-07-15 02:30:00|6465.6|6459.6|6454.6|6448.6|6465.6|6459.6|6446.6|6440.6|3415
1721010900000|2024-07-15 02:35:00|6453.6|6447.6|6464.6|6458.6|6465.6|6459.6|6452.6|6446.6|1590
1721011200000|2024-07-15 02:40:00|6463.6|6457.6|6459.6|6453.6|6467.6|6461.6|6456.6|6450.6|1194
1721011500000|2024-07-15 02:45:00|6458.6|6452.6|6458.6|6452.6|6463.6|6457.6|6456.6|6450.6|1347
1721011800000|2024-07-15 02:50:00|6459.6|6453.6|6456.6|6450.6|6460.6|6454.6|6452.6|6446.6|949
1721012100000|2024-07-15 02:55:00|6457.6|6451.6|6445.6|6439.6|6457.6|6451.6|6444.6|6438.6|1436
1721012400000|2024-07-15 03:00:00|6444.6|6438.6|6448.6|6442.6|6449.6|6443.6|6441.6|6435.6|1158
1721012700000|2024-07-15 03:05:00|6447.6|6441.6|6445.6|6439.6|6448.6|6442.6|6442.6|6436.6|1736
1721013000000|2024-07-15 03:10:00|6444.6|6438.6|6431.6|6425.6|6447.6|6441.6|6430.6|6424.6|1652
1721013300000|2024-07-15 03:15:00|6432.6|6426.6|6430.6|6424.6|6433.6|6427.6|6426.6|6420.6|1871
1721013600000|2024-07-15 03:20:00|6431.6|6425.6|6432.6|6426.6|6434.6|6428.6|6429.6|6423.6|1754
1721013900000|2024-07-15 03:25:00|6431.6|6425.6|6423.6|6417.6|6431.6|6425.6|6421.6|6415.6|1376
1721014200000|2024-07-15 03:30:00|6422.6|6416.6|6427.6|6421.6|6427.6|6421.6|6415.6|6409.6|1357
1721014500000|2024-07-15 03:35:00|6426.6|6420.6|6417.6|6411.6|6426.6|6420.6|6416.6|6410.6|906
1721014800000|2024-07-15 03:40:00|6418.6|6412.6|6417.6|6411.6|6419.6|6413.6|6415.6|6409.6|979
1721015100000|2024-07-15 03:45:00|6418.6|6412.6|6419.6|6413.6|6420.6|6414.6|6417.6|6411.6|657
1721015400000|2024-07-15 03:50:00|6418.6|6412.6|6420.6|6414.6|6422.6|6416.6|6418.6|6412.6|913
1721015700000|2024-07-15 03:55:00|6421.6|6415.6|6424.6|6418.6|6424.6|6418.6|6419.6|6413.6|722
1721016000000|2024-07-15 04:00:00|6428.8|6410.8|6428.6|6410.6|6429|6411|6428.6|6410.6|0
1721016300000|2024-07-15 04:05:00|6428.4|6410.4|6428.7|6410.7|6428.9|6410.9|6428.4|6410.4|0
1721016600000|2024-07-15 04:10:00|6428.6|6410.6|6428.3|6410.3|6428.7|6410.7|6428.1|6410.1|0
1721016900000|2024-07-15 04:15:00|6428.4|6410.4|6428.4|6410.4|6428.6|6410.6|6428.1|6410.1|0
1721017200000|2024-07-15 04:20:00|6428.3|6410.3|6428.6|6410.6|6428.6|6410.6|6428.2|6410.2|0
1721017500000|2024-07-15 04:25:00|6428.4|6410.4|6428.6|6410.6|6428.6|6410.6|6428.3|6410.3|0
1721017800000|2024-07-15 04:30:00|6428.7|6410.7|6429.6|6411.6|6429.6|6411.6|6428.5|6410.5|0
1721018100000|2024-07-15 04:35:00|6429.7|6411.7|6429.3|6411.3|6429.7|6411.7|6429.2|6411.2|0
1721018400000|2024-07-15 04:40:00|6429.4|6411.4|6429.6|6411.6|6429.8|6411.8|6429.1|6411.1|0
1721018700000|2024-07-15 04:45:00|6429.7|6411.7|6429.4|6411.4|6429.7|6411.7|6429.2|6411.2|0
1721019000000|2024-07-15 04:50:00|6429.5|6411.5|6430|6412|6430|6412|6429.4|6411.4|0
1721019300000|2024-07-15 04:55:00|6430.1|6412.1|6429.5|6411.5|6430.1|6412.1|6429.4|6411.4|0
1721019600000|2024-07-15 05:00:00|6429.7|6411.7|6426.6|6420.6|6429.7|6423.6|6423.6|6411.6|1286
1721019900000|2024-07-15 05:05:00|6427.6|6421.6|6425.6|6419.6|6432.6|6426.6|6422.6|6416.6|1326
1721020200000|2024-07-15 05:10:00|6426.6|6420.6|6426.6|6420.6|6431.6|6425.6|6424.6|6418.6|848
1721020500000|2024-07-15 05:15:00|6425.6|6419.6|6429.6|6423.6|6429.6|6423.6|6424.6|6418.6|476
1721020800000|2024-07-15 05:20:00|6428.6|6422.6|6437.6|6431.6|6440.6|6434.6|6427.6|6421.6|1413
1721021100000|2024-07-15 05:25:00|6435.6|6429.6|6441.6|6435.6|6443.6|6437.6|6435.6|6429.6|952
1721021400000|2024-07-15 05:30:00|6440.6|6434.6|6430.6|6424.6|6441.6|6435.6|6430.6|6424.6|814
1721021700000|2024-07-15 05:35:00|6429.6|6423.6|6431.6|6425.6|6431.6|6425.6|6428.6|6422.6|402
1721022000000|2024-07-15 05:40:00|6432.6|6426.6|6434.6|6428.6|6435.6|6429.6|6431.6|6425.6|511
1721022300000|2024-07-15 05:45:00|6433.6|6427.6|6432.6|6426.6|6435.6|6429.6|6432.6|6426.6|495
1721022600000|2024-07-15 05:50:00|6431.6|6425.6|6429.6|6423.6|6431.6|6425.6|6428.6|6422.6|535
1721022900000|2024-07-15 05:55:00|6428.6|6422.6|6425.6|6419.6|6431.6|6425.6|6424.6|6418.6|713
1721023200000|2024-07-15 06:00:00|6424.6|6418.6|6422.6|6416.6|6427.6|6421.6|6422.6|6416.6|1117
1721023500000|2024-07-15 06:05:00|6423.6|6417.6|6424.6|6418.6|6431.6|6425.6|6421.6|6415.6|701
1721023800000|2024-07-15 06:10:00|6423.6|6417.6|6424.6|6418.6|6428.6|6422.6|6423.6|6417.6|546
1721024100000|2024-07-15 06:15:00|6423.6|6417.6|6421.6|6415.6|6423.6|6417.6|6416.6|6410.6|862
1721024400000|2024-07-15 06:20:00|6422.6|6416.6|6420.6|6414.6|6422.6|6416.6|6417.6|6411.6|779
1721024700000|2024-07-15 06:25:00|6421.6|6415.6|6417.6|6411.6|6424.6|6418.6|6415.6|6409.6|816
1721025000000|2024-07-15 06:30:00|6416.6|6410.6|6410.6|6404.6|6418.6|6412.6|6409.6|6403.6|763
1721025300000|2024-07-15 06:35:00|6411.6|6405.6|6408.6|6402.6|6411.6|6405.6|6403.6|6397.6|1597
1721025600000|2024-07-15 06:40:00|6407.6|6401.6|6412.6|6406.6|6414.6|6408.6|6406.6|6400.6|964
1721025900000|2024-07-15 06:45:00|6413.6|6407.6|6406.6|6400.6|6415.6|6409.6|6405.6|6399.6|1446
1721026200000|2024-07-15 06:50:00|6407.6|6401.6|6411.6|6405.6|6412.6|6406.6|6403.6|6397.6|1088
1721026500000|2024-07-15 06:55:00|6412.6|6406.6|6411.6|6405.6|6413.6|6407.6|6407.6|6401.6|811
1721026800000|2024-07-15 07:00:00|6410.6|6404.6|6406.6|6400.6|6417.6|6411.6|6404.6|6398.6|2044
1721027100000|2024-07-15 07:05:00|6407.6|6401.6|6395.6|6389.6|6409.6|6403.6|6394.6|6388.6|1501
1721027400000|2024-07-15 07:10:00|6393.6|6387.6|6397.6|6391.6|6398.6|6392.6|6392.6|6386.6|1367
1721027700000|2024-07-15 07:15:00|6396.6|6390.6|6400.6|6394.6|6403.6|6397.6|6395.6|6389.6|1053
1721028000000|2024-07-15 07:20:00|6399.6|6393.6|6401.6|6395.6|6403.6|6397.6|6398.6|6392.6|759
1721028300000|2024-07-15 07:25:00|6400.6|6394.6|6400.6|6394.6|6403.6|6397.6|6399.6|6393.6|1008
1721028600000|2024-07-15 07:30:00|6401.6|6395.6|6397.6|6391.6|6402.6|6396.6|6396.6|6390.6|860
1721028900000|2024-07-15 07:35:00|6398.6|6392.6|6400.6|6394.6|6404.6|6398.6|6398.6|6392.6|1298
1721029200000|2024-07-15 07:40:00|6399.6|6393.6|6402.6|6396.6|6403.6|6397.6|6399.6|6393.6|960
1721029500000|2024-07-15 07:45:00|6401.6|6395.6|6411.6|6405.6|6411.6|6405.6|6401.6|6395.6|1897
1721029800000|2024-07-15 07:50:00|6410.6|6404.6|6414.6|6408.6|6414.6|6408.6|6410.6|6404.6|1491
1721030100000|2024-07-15 07:55:00|6413.6|6407.6|6418.6|6412.6|6418.6|6412.6|6412.6|6406.6|1469
1721030400000|2024-07-15 08:00:00|6416.6|6410.6|6418.6|6412.6|6420.6|6414.6|6415.6|6409.6|2381
1721030700000|2024-07-15 08:05:00|6419.6|6413.6|6420.6|6414.6|6422.6|6416.6|6415.6|6409.6|3542
1721031000000|2024-07-15 08:10:00|6421.6|6415.6|6423.6|6417.6|6425.6|6419.6|6420.6|6414.6|1314
1721031300000|2024-07-15 08:15:00|6422.6|6416.6|6424.6|6418.6|6426.6|6420.6|6420.6|6414.6|891
1721031600000|2024-07-15 08:20:00|6425.6|6419.6|6426.6|6420.6|6426.6|6420.6|6421.6|6415.6|1790
1721031900000|2024-07-15 08:25:00|6425.6|6419.6|6425.6|6419.6|6426.6|6420.6|6421.6|6415.6|1489
1721032200000|2024-07-15 08:30:00|6428.6|6410.6|6429.5|6411.5|6430|6412|6428.6|6410.6|0
1721032500000|2024-07-15 08:35:00|6429.6|6411.6|6430|6412|6430.3|6412.3|6429.4|6411.4|4005
1721032800000|2024-07-15 08:40:00|6429.8|6411.8|6430.3|6412.3|6430.3|6412.3|6429.5|6411.5|0
1721033100000|2024-07-15 08:45:00|6430.2|6412.2|6430.1|6412.1|6430.4|6412.4|6429.8|6411.8|0
1721033400000|2024-07-15 08:50:00|6430|6412|6429.5|6411.5|6430.2|6412.2|6429.4|6411.4|0
1721033700000|2024-07-15 08:55:00|6429.6|6411.6|6430.2|6412.2|6430.4|6412.4|6429.5|6411.5|0
1721034000000|2024-07-15 09:00:00|6430.3|6412.3|6430.1|6412.1|6430.4|6412.4|6429.7|6411.7|0
1721034300000|2024-07-15 09:05:00|6430.2|6412.2|6430.6|6412.6|6430.7|6412.7|6429.3|6411.3|0
1721034600000|2024-07-15 09:10:00|6430.7|6412.7|6430.9|6412.9|6431.2|6413.2|6430.2|6412.2|0
1721034900000|2024-07-15 09:15:00|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|6421.6|6415.6|279
1721035200000|2024-07-15 09:20:00|6425.6|6419.6|6420.6|6414.6|6425.6|6419.6|6419.6|6413.6|136
1721035500000|2024-07-15 09:25:00|6418.6|6412.6|6418.6|6412.6|6419.6|6413.6|6417.6|6411.6|68
1721035800000|2024-07-15 09:30:00|6417.6|6411.6|6417.6|6411.6|6419.6|6413.6|6417.6|6411.6|147
1721036100000|2024-07-15 09:35:00|6418.6|6412.6|6416.6|6410.6|6418.6|6412.6|6416.6|6410.6|89
1721036400000|2024-07-15 09:40:00|6415.6|6409.6|6418.6|6412.6|6418.6|6412.6|6415.6|6409.6|95
1721036700000|2024-07-15 09:45:00|6419.6|6413.6|6417.6|6411.6|6419.6|6413.6|6417.6|6411.6|32
1721037000000|2024-07-15 09:50:00|6415.6|6409.6|6412.6|6406.6|6415.6|6409.6|6412.6|6406.6|38
1721037300000|2024-07-15 09:55:00|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|6411.6|6405.6|79
1721037600000|2024-07-15 10:00:00|6413.1|6407.1|6412.6|6406.6|6415.1|6409.1|6412.6|6406.6|39
1721037900000|2024-07-15 10:05:00|6413.1|6407.1|6412.6|6406.6|6414.1|6408.1|6411.1|6405.1|56
1721038200000|2024-07-15 10:10:00|6412.1|6406.1|6417.1|6411.1|6418.1|6412.1|6412.1|6406.1|69
1721038500000|2024-07-15 10:15:00|6417.6|6411.6|6417.6|6411.6|6419.1|6413.1|6417.1|6411.1|35
1721038800000|2024-07-15 10:20:00|6417.1|6411.1|6415.6|6409.6|6419.1|6413.1|6415.1|6409.1|126
1721039100000|2024-07-15 10:25:00|6415.1|6409.1|6415.6|6409.6|6416.1|6410.1|6415.1|6409.1|25
1721039400000|2024-07-15 10:30:00|6415.1|6409.1|6417.6|6411.6|6417.6|6411.6|6415.1|6409.1|18
1721039700000|2024-07-15 10:35:00|6417.1|6411.1|6414.1|6408.1|6417.1|6411.1|6413.1|6407.1|30
1721040000000|2024-07-15 10:40:00|6413.6|6407.6|6413.6|6407.6|6415.1|6409.1|6413.6|6407.6|51
1721040300000|2024-07-15 10:45:00|6414.1|6408.1|6413.6|6407.6|6414.1|6408.1|6412.6|6406.6|69
1721040600000|2024-07-15 10:50:00|6414.1|6408.1|6415.1|6409.1|6415.1|6409.1|6413.1|6407.1|28
1721040900000|2024-07-15 10:55:00|6415.6|6409.6|6417.6|6411.6|6417.6|6411.6|6415.1|6409.1|8
1721041200000|2024-07-15 11:00:00|6418.1|6412.1|6419.1|6413.1|6419.1|6413.1|6418.1|6412.1|53
1721041500000|2024-07-15 11:05:00|6418.6|6412.6|6419.6|6413.6|6420.1|6414.1|6417.6|6411.6|25
1721041800000|2024-07-15 11:10:00|6420.1|6414.1|6417.1|6411.1|6420.1|6414.1|6416.1|6410.1|38
1721042100000|2024-07-15 11:15:00|6417.6|6411.6|6418.6|6412.6|6419.1|6413.1|6417.1|6411.1|56
1721042400000|2024-07-15 11:20:00|6419.1|6413.1|6417.6|6411.6|6419.1|6413.1|6417.1|6411.1|30
1721042700000|2024-07-15 11:25:00|6418.1|6412.1|6414.1|6408.1|6419.1|6413.1|6413.1|6407.1|13
1721043000000|2024-07-15 11:30:00|6413.6|6407.6|6416.6|6410.6|6417.6|6411.6|6413.6|6407.6|24
1721043300000|2024-07-15 11:35:00|6417.1|6411.1|6418.6|6412.6|6420.1|6414.1|6416.1|6410.1|30
1721043600000|2024-07-15 11:40:00|6418.1|6412.1|6413.1|6407.1|6418.1|6412.1|6413.1|6407.1|29
1721043900000|2024-07-15 11:45:00|6412.6|6406.6|6412.6|6406.6|6414.1|6408.1|6410.6|6404.6|26
1721044200000|2024-07-15 11:50:00|6412.1|6406.1|6412.6|6406.6|6415.1|6409.1|6412.1|6406.1|11
1721044500000|2024-07-15 11:55:00|6412.1|6406.1|6411.6|6405.6|6412.1|6406.1|6410.1|6404.1|9
1721044800000|2024-07-15 12:00:00|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|6409.1|6403.1|17
1721045100000|2024-07-15 12:05:00|6411.6|6405.6|6412.1|6406.1|6413.1|6407.1|6411.1|6405.1|29
1721045400000|2024-07-15 12:10:00|6412.6|6406.6|6410.1|6404.1|6414.1|6408.1|6410.1|6404.1|65
1721045700000|2024-07-15 12:15:00|6410.6|6404.6|6402.1|6396.1|6410.6|6404.6|6401.6|6395.6|81
1721046000000|2024-07-15 12:20:00|6402.6|6396.6|6402.1|6396.1|6404.1|6398.1|6401.6|6395.6|20
1721046300000|2024-07-15 12:25:00|6401.6|6395.6|6403.6|6397.6|6403.6|6397.6|6400.1|6394.1|36
1721046600000|2024-07-15 12:30:00|6404.1|6398.1|6402.6|6396.6|6405.6|6399.6|6398.1|6392.1|81
1721046900000|2024-07-15 12:35:00|6403.1|6397.1|6399.1|6393.1|6405.1|6399.1|6399.1|6393.1|63
1721047200000|2024-07-15 12:40:00|6398.1|6392.1|6400.1|6394.1|6400.1|6394.1|6398.1|6392.1|71
1721047500000|2024-07-15 12:45:00|6399.1|6393.1|6400.1|6394.1|6400.1|6394.1|6396.1|6390.1|67
1721047800000|2024-07-15 12:50:00|6399.6|6393.6|6400.6|6394.6|6401.1|6395.1|6398.1|6392.1|58
1721048100000|2024-07-15 12:55:00|6400.1|6394.1|6401.6|6395.6|6402.6|6396.6|6400.1|6394.1|36
1721048400000|2024-07-15 13:00:00|6402.1|6396.1|6405.1|6399.1|6405.1|6399.1|6401.1|6395.1|44
1721048700000|2024-07-15 13:05:00|6404.6|6398.6|6402.1|6396.1|6405.1|6399.1|6402.1|6396.1|7
1721049000000|2024-07-15 13:10:00|6403.1|6397.1|6400.6|6394.6|6403.1|6397.1|6397.1|6391.1|81
1721049300000|2024-07-15 13:15:00|6401.1|6395.1|6400.6|6394.6|6401.6|6395.6|6399.1|6393.1|42
1721049600000|2024-07-15 13:20:00|6401.1|6395.1|6401.1|6395.1|6402.1|6396.1|6400.1|6394.1|8
1721049900000|2024-07-15 13:25:00|6402.1|6396.1|6399.1|6393.1|6404.1|6398.1|6399.1|6393.1|24
1721050200000|2024-07-15 13:30:00|6398.6|6392.6|6374.6|6368.6|6398.6|6392.6|6367.1|6361.1|1069
1721050500000|2024-07-15 13:35:00|6375.1|6369.1|6376.1|6370.1|6378.6|6372.6|6365.6|6359.6|380
1721050800000|2024-07-15 13:40:00|6376.6|6370.6|6385.6|6379.6|6385.6|6379.6|6376.6|6370.6|348
1721051100000|2024-07-15 13:45:00|6386.6|6380.6|6388.1|6382.1|6391.1|6385.1|6380.1|6374.1|313
1721051400000|2024-07-15 13:50:00|6389.1|6383.1|6388.1|6382.1|6392.6|6386.6|6383.1|6377.1|166
1721051700000|2024-07-15 13:55:00|6387.1|6381.1|6383.6|6377.6|6389.6|6383.6|6378.6|6372.6|106
1721052000000|2024-07-15 14:00:00|6383.1|6377.1|6383.6|6377.6|6391.1|6385.1|6381.1|6375.1|113
1721052300000|2024-07-15 14:05:00|6384.1|6378.1|6383.6|6377.6|6385.1|6379.1|6378.1|6372.1|234
1721052600000|2024-07-15 14:10:00|6384.1|6378.1|6375.6|6369.6|6384.1|6378.1|6375.1|6369.1|73
1721052900000|2024-07-15 14:15:00|6376.1|6370.1|6379.6|6373.6|6379.6|6373.6|6373.1|6367.1|119
1721053200000|2024-07-15 14:20:00|6379.1|6373.1|6373.6|6367.6|6381.1|6375.1|6371.1|6365.1|359
1721053500000|2024-07-15 14:25:00|6374.1|6368.1|6375.1|6369.1|6375.6|6369.6|6371.1|6365.1|127
1721053800000|2024-07-15 14:30:00|6374.1|6368.1|6374.1|6368.1|6377.1|6371.1|6372.1|6366.1|118
1721054100000|2024-07-15 14:35:00|6373.6|6367.6|6374.1|6368.1|6376.6|6370.6|6371.1|6365.1|177
1721054400000|2024-07-15 14:40:00|6374.6|6368.6|6366.6|6360.6|6376.1|6370.1|6366.1|6360.1|82
1721054700000|2024-07-15 14:45:00|6367.1|6361.1|6366.6|6360.6|6368.6|6362.6|6365.1|6359.1|86
1721055000000|2024-07-15 14:50:00|6366.1|6360.1|6363.1|6357.1|6366.1|6360.1|6361.1|6355.1|156
1721055300000|2024-07-15 14:55:00|6363.6|6357.6|6364.1|6358.1|6366.1|6360.1|6361.1|6355.1|78
1721055600000|2024-07-15 15:00:00|6365.1|6359.1|6370.1|6364.1|6372.1|6366.1|6364.6|6358.6|141
1721055900000|2024-07-15 15:05:00|6370.6|6364.6|6373.1|6367.1|6373.1|6367.1|6370.1|6364.1|97
1721056200000|2024-07-15 15:10:00|6373.6|6367.6|6376.1|6370.1|6377.1|6371.1|6373.1|6367.1|117
1721056500000|2024-07-15 15:15:00|6376.6|6370.6|6377.1|6371.1|6378.1|6372.1|6373.1|6367.1|227
1721056800000|2024-07-15 15:20:00|6378.1|6372.1|6377.1|6371.1|6381.1|6375.1|6376.1|6370.1|392
1721057100000|2024-07-15 15:25:00|6377.6|6371.6|6379.6|6373.6|6384.1|6378.1|6377.6|6371.6|442
1721057400000|2024-07-15 15:30:00|6380.1|6374.1|6374.1|6368.1|6380.1|6374.1|6373.1|6367.1|119
1721057700000|2024-07-15 15:35:00|6374.6|6368.6|6383.1|6377.1|6383.1|6377.1|6374.1|6368.1|113
1721058000000|2024-07-15 15:40:00|6383.6|6377.6|6385.1|6379.1|6386.1|6380.1|6383.1|6377.1|84
1721058300000|2024-07-15 15:45:00|6385.6|6379.6|6386.1|6380.1|6386.1|6380.1|6381.6|6375.6|66
1721058600000|2024-07-15 15:50:00|6386.6|6380.6|6384.1|6378.1|6387.1|6381.1|6383.6|6377.6|49
1721058900000|2024-07-15 15:55:00|6383.6|6377.6|6379.6|6373.6|6384.1|6378.1|6379.1|6373.1|112
1721059200000|2024-07-15 16:00:00|6378.6|6372.6|6372.6|6366.6|6378.6|6372.6|6372.6|6366.6|164
1721059500000|2024-07-15 16:05:00|6371.6|6365.6|6370.6|6364.6|6373.6|6367.6|6369.6|6363.6|153
1721059800000|2024-07-15 16:10:00|6371.6|6365.6|6369.6|6363.6|6372.6|6366.6|6367.6|6361.6|150
1721060100000|2024-07-15 16:15:00|6370.6|6364.6|6372.6|6366.6|6372.6|6366.6|6369.6|6363.6|53
1721060400000|2024-07-15 16:20:00|6370.6|6364.6|6374.6|6368.6|6374.6|6368.6|6370.6|6364.6|121
1721060700000|2024-07-15 16:25:00|6373.6|6367.6|6369.6|6363.6|6374.6|6368.6|6369.6|6363.6|83
1721061000000|2024-07-15 16:30:00|6370.6|6364.6|6368.6|6362.6|6370.6|6364.6|6367.6|6361.6|26
1721061300000|2024-07-15 16:35:00|6369.6|6363.6|6361.6|6355.6|6369.6|6363.6|6360.6|6354.6|72
1721061600000|2024-07-15 16:40:00|6360.6|6354.6|6362.6|6356.6|6369.6|6363.6|6360.6|6354.6|155
1721061900000|2024-07-15 16:45:00|6360.6|6354.6|6360.6|6354.6|6362.6|6356.6|6354.6|6348.6|227
1721062200000|2024-07-15 16:50:00|6359.6|6353.6|6357.6|6351.6|6359.6|6353.6|6354.6|6348.6|114
1721062500000|2024-07-15 16:55:00|6358.6|6352.6|6357.6|6351.6|6359.6|6353.6|6356.6|6350.6|92
1721062800000|2024-07-15 17:00:00|6356.6|6350.6|6348.6|6342.6|6356.6|6350.6|6346.6|6340.6|182
1721063100000|2024-07-15 17:05:00|6349.6|6343.6|6352.6|6346.6|6352.6|6346.6|6349.6|6343.6|32
1721063400000|2024-07-15 17:10:00|6351.6|6345.6|6351.6|6345.6|6353.6|6347.6|6351.6|6345.6|69
1721063700000|2024-07-15 17:15:00|6353.6|6347.6|6353.6|6347.6|6355.6|6349.6|6350.6|6344.6|45
1721064000000|2024-07-15 17:20:00|6352.6|6346.6|6358.6|6352.6|6358.6|6352.6|6351.6|6345.6|282
1721064300000|2024-07-15 17:25:00|6357.6|6351.6|6352.6|6346.6|6357.6|6351.6|6351.6|6345.6|62
1721064600000|2024-07-15 17:30:00|6351.6|6345.6|6350.6|6344.6|6352.6|6346.6|6350.6|6344.6|105
1721064900000|2024-07-15 17:35:00|6351.6|6345.6|6347.6|6341.6|6351.6|6345.6|6347.6|6341.6|133
1721065200000|2024-07-15 17:40:00|6346.6|6340.6|6345.6|6339.6|6347.6|6341.6|6345.6|6339.6|193
1721065500000|2024-07-15 17:45:00|6346.6|6340.6|6350.6|6344.6|6351.6|6345.6|6345.6|6339.6|109
1721065800000|2024-07-15 17:50:00|6351.6|6345.6|6352.6|6346.6|6352.6|6346.6|6351.6|6345.6|40
1721066100000|2024-07-15 17:55:00|6353.6|6347.6|6351.6|6345.6|6354.6|6348.6|6351.6|6345.6|36
1721066400000|2024-07-15 18:00:00|6352.6|6346.6|6354.6|6348.6|6355.6|6349.6|6350.6|6344.6|74
1721066700000|2024-07-15 18:05:00|6353.6|6347.6|6351.6|6345.6|6353.6|6347.6|6350.6|6344.6|64
1721067000000|2024-07-15 18:10:00|6352.6|6346.6|6354.6|6348.6|6354.6|6348.6|6351.6|6345.6|47
1721067300000|2024-07-15 18:15:00|6355.6|6349.6|6354.6|6348.6|6355.6|6349.6|6353.6|6347.6|59
1721067600000|2024-07-15 18:20:00|6355.6|6349.6|6358.6|6352.6|6358.6|6352.6|6355.6|6349.6|27
1721067900000|2024-07-15 18:25:00|6357.6|6351.6|6359.6|6353.6|6359.6|6353.6|6356.6|6350.6|43
1721068200000|2024-07-15 18:30:00|6358.6|6352.6|6360.6|6354.6|6360.6|6354.6|6357.6|6351.6|234
1721068500000|2024-07-15 18:35:00|6361.6|6355.6|6355.6|6349.6|6361.6|6355.6|6354.6|6348.6|182
1721068800000|2024-07-15 18:40:00|6357.6|6351.6|6354.6|6348.6|6358.6|6352.6|6354.6|6348.6|125
1721069100000|2024-07-15 18:45:00|6353.6|6347.6|6356.6|6350.6|6356.6|6350.6|6352.6|6346.6|200
1721069400000|2024-07-15 18:50:00|6357.6|6351.6|6355.6|6349.6|6357.6|6351.6|6354.6|6348.6|135
1721069700000|2024-07-15 18:55:00|6356.6|6350.6|6364.7|6346.7|6364.7|6355.6|6354.6|6346.7|164
1721070000000|2024-07-15 19:00:00|6364.6|6346.6|6361.8|6343.8|6364.6|6346.6|6361.6|6343.6|0
1721070300000|2024-07-15 19:05:00|6361.7|6343.7|6362|6344|6362.4|6344.4|6360.6|6342.6|0
1721070600000|2024-07-15 19:10:00|6362.1|6344.1|6363.1|6345.1|6364|6346|6362|6344|0
1721070900000|2024-07-15 19:15:00|6363|6345|6363.6|6345.6|6363.9|6345.9|6362.9|6344.9|0
1721071200000|2024-07-15 19:20:00|6363.5|6345.5|6362.6|6344.6|6363.6|6345.6|6361.2|6343.2|0
1721071500000|2024-07-15 19:25:00|6362.5|6344.5|6361|6343|6362.6|6344.6|6360.9|6342.9|0
1721071800000|2024-07-15 19:30:00|6360.9|6342.9|6359.5|6341.5|6361.4|6343.4|6359.3|6341.3|0
1721072100000|2024-07-15 19:35:00|6359.4|6341.4|6358.9|6340.9|6359.6|6341.6|6358.2|6340.2|0
1721072400000|2024-07-15 19:40:00|6358.8|6340.8|6356|6338|6359.8|6341.8|6355.9|6337.9|0
1721072700000|2024-07-15 19:45:00|6356.1|6338.1|6356.3|6338.3|6357|6339|6355.8|6337.8|0
1721073000000|2024-07-15 19:50:00|6356.1|6338.1|6356.8|6338.8|6357.1|6339.1|6352.8|6334.8|0
1721073300000|2024-07-15 19:55:00|6357|6339|6362.8|6344.8|6363.3|6345.3|6356|6338|0
1721073600000|2024-07-15 20:00:00|6362.6|6344.6|6361.9|6343.9|6364.6|6346.6|6361.4|6343.4|0
1721073900000|2024-07-15 20:05:00|6361.7|6343.7|6361.7|6343.7|6362.2|6344.2|6360.5|6342.5|0
1721074200000|2024-07-15 20:10:00|6361.6|6343.6|6362.8|6344.8|6363|6345|6361.3|6343.3|0
1721074500000|2024-07-15 20:15:00|6362.6|6344.6|6363.1|6345.1|6363.3|6345.3|6362.4|6344.4|0
1721074800000|2024-07-15 20:20:00|6363|6345|6363.1|6345.1|6363.3|6345.3|6362.6|6344.6|0
1721075100000|2024-07-15 20:25:00|6363.3|6345.3|6364|6346|6364.2|6346.2|6363.1|6345.1|0
1721075400000|2024-07-15 20:30:00|6364.2|6346.2|6365.6|6347.6|6366|6348|6363.9|6345.9|0
1721075700000|2024-07-15 20:35:00|6365.5|6347.5|6364.9|6346.9|6365.6|6347.6|6364.8|6346.8|0
1721076000000|2024-07-15 20:40:00|6365|6347|6364.7|6346.7|6365|6347|6364.3|6346.3|0
1721076300000|2024-07-15 20:45:00|6364.5|6346.5|6364.5|6346.5|6364.7|6346.7|6363.9|6345.9|0
1721076600000|2024-07-15 20:50:00|6364.3|6346.3|6364.9|6346.9|6364.9|6346.9|6364.3|6346.3|0
1721076900000|2024-07-15 20:55:00|6364.8|6346.8|6364.8|6346.8|6365.6|6347.6|6364.8|6346.8|0
1721077200000|2024-07-15 21:00:00|6364.9|6346.9|6365.3|6347.3|6365.3|6347.3|6364.9|6346.9|0
1721077500000|2024-07-15 21:05:00|6365.2|6347.2|6365.5|6347.5|6365.5|6347.5|6365.2|6347.2|0
1721077800000|2024-07-15 21:10:00|6365.3|6347.3|6365.3|6347.3|6365.5|6347.5|6365.2|6347.2|0
1721078100000|2024-07-15 21:15:00|6365.2|6347.2|6365.2|6347.2|6365.2|6347.2|6365|6347|0
1721078400000|2024-07-15 21:20:00|6365.3|6347.3|6365.5|6347.5|6365.6|6347.6|6365.3|6347.3|0
1721078700000|2024-07-15 21:25:00|6365.4|6347.4|6365.3|6347.3|6365.4|6347.4|6365.3|6347.3|0
1721079000000|2024-07-15 21:30:00|6365.4|6347.4|6365.6|6347.6|6365.6|6347.6|6365.4|6347.4|0
1721079300000|2024-07-15 21:35:00|6365.7|6347.7|6365.7|6347.7|6365.7|6347.7|6365.6|6347.6|0
1721079600000|2024-07-15 21:40:00|6365.6|6347.6|6365.7|6347.7|6365.8|6347.8|6365.6|6347.6|0
1721079900000|2024-07-15 21:45:00|6365.8|6347.8|6365.7|6347.7|6365.8|6347.8|6365.6|6347.6|0
1721080200000|2024-07-15 21:50:00|6365.6|6347.6|6365.6|6347.6|6365.6|6347.6|6365.3|6347.3|0
1721080500000|2024-07-15 21:55:00|6365.4|6347.4|6365.7|6347.7|6365.7|6347.7|6365.2|6347.2|0
1721080800000|2024-07-15 22:00:00|6365.8|6347.8|6370.1|6352.1|6370.5|6352.5|6365.7|6347.7|0
1721081100000|2024-07-15 22:05:00|6370.2|6352.2|6370.7|6352.7|6371.1|6353.1|6370.1|6352.1|0
1721081400000|2024-07-15 22:10:00|6370.9|6352.9|6366.1|6348.1|6370.9|6352.9|6365.7|6347.7|0
1721081700000|2024-07-15 22:15:00|6366.2|6348.2|6366.8|6348.8|6366.8|6348.8|6366.1|6348.1|0
1721082000000|2024-07-15 22:20:00|6366.7|6348.7|6367.5|6349.5|6367.5|6349.5|6366.6|6348.6|0
1721082300000|2024-07-15 22:25:00|6367.4|6349.4|6367.5|6349.5|6367.7|6349.7|6367.2|6349.2|0
1721082600000|2024-07-15 22:30:00|6367.4|6349.4|6366.4|6348.4|6367.5|6349.5|6365.4|6347.4|0
1721082900000|2024-07-15 22:35:00|6366.5|6348.5|6365.6|6347.6|6366.7|6348.7|6365.6|6347.6|0
1721083200000|2024-07-15 22:40:00|6365.5|6347.5|6365.7|6347.7|6366.1|6348.1|6365.3|6347.3|0
1721083500000|2024-07-15 22:45:00|6365.8|6347.8|6366.1|6348.1|6366.3|6348.3|6365.7|6347.7|0
1721083800000|2024-07-15 22:50:00|6366|6348|6366.1|6348.1|6366.1|6348.1|6365.7|6347.7|0
1721084100000|2024-07-15 22:55:00|6365.9|6347.9|6365.9|6347.9|6365.9|6347.9|6365.5|6347.5|0
1721084400000|2024-07-15 23:00:00|6366|6348|6365.7|6347.7|6366.1|6348.1|6365.6|6347.6|0
1721084700000|2024-07-15 23:05:00|6365.8|6347.8|6366.3|6348.3|6366.4|6348.4|6365.7|6347.7|0
1721085000000|2024-07-15 23:10:00|6366.4|6348.4|6366.6|6348.6|6366.6|6348.6|6366.3|6348.3|0
1721085300000|2024-07-15 23:15:00|6366.5|6348.5|6366.4|6348.4|6366.7|6348.7|6366.3|6348.3|0
1721085600000|2024-07-15 23:20:00|6366.3|6348.3|6366.3|6348.3|6366.4|6348.4|6366|6348|0
1721085900000|2024-07-15 23:25:00|6366.4|6348.4|6366.4|6348.4|6366.4|6348.4|6366.3|6348.3|0
1721086200000|2024-07-15 23:30:00|6366.5|6348.5|6366.6|6348.6|6366.8|6348.8|6366.3|6348.3|0
1721086500000|2024-07-15 23:35:00|6366.8|6348.8|6366.8|6348.8|6366.8|6348.8|6366.6|6348.6|0
1721086800000|2024-07-15 23:40:00|6366.6|6348.6|6367|6349|6367|6349|6366.6|6348.6|0
1721087100000|2024-07-15 23:45:00|6366.9|6348.9|6366.6|6348.6|6367|6349|6366.4|6348.4|0
1721087400000|2024-07-15 23:50:00|6366.3|6348.3|6365.9|6347.9|6366.3|6348.3|6365.9|6347.9|0
1721087700000|2024-07-15 23:55:00|6366|6348|6365.7|6347.7|6366.3|6348.3|6365.7|6347.7|0
1721088000000|2024-07-16 00:00:00|6365.9|6347.9|6365.1|6347.1|6366.1|6348.1|6365.1|6347.1|0
1721088300000|2024-07-16 00:05:00|6365.2|6347.2|6365.1|6347.1|6365.4|6347.4|6365|6347|0
1721088600000|2024-07-16 00:10:00|6365.2|6347.2|6366|6348|6366.2|6348.2|6365.2|6347.2|0
1721088900000|2024-07-16 00:15:00|6365.9|6347.9|6365.9|6347.9|6366.3|6348.3|6365.6|6347.6|0
1721089200000|2024-07-16 00:20:00|6365.7|6347.7|6366|6348|6366.4|6348.4|6365.5|6347.5|0
1721089500000|2024-07-16 00:25:00|6365.9|6347.9|6365.7|6347.7|6366.1|6348.1|6365.7|6347.7|0
1721089800000|2024-07-16 00:30:00|6365.8|6347.8|6365.7|6347.7|6366.2|6348.2|6365.6|6347.6|0
1721090100000|2024-07-16 00:35:00|6365.5|6347.5|6364|6346|6365.5|6347.5|6364|6346|0
1721090400000|2024-07-16 00:40:00|6364.2|6346.2|6364.2|6346.2|6364.6|6346.6|6364|6346|0
1721090700000|2024-07-16 00:45:00|6364|6346|6365.2|6347.2|6365.3|6347.3|6364|6346|0
1721091000000|2024-07-16 00:50:00|6365.3|6347.3|6365|6347|6365.6|6347.6|6365|6347|0
1721091300000|2024-07-16 00:55:00|6365.1|6347.1|6365|6347|6365.3|6347.3|6364.8|6346.8|0
1721091600000|2024-07-16 01:00:00|6365.1|6347.1|6365.4|6347.4|6365.8|6347.8|6365.1|6347.1|0
1721091900000|2024-07-16 01:05:00|6365.3|6347.3|6366.1|6348.1|6366.2|6348.2|6365|6347|0
1721092200000|2024-07-16 01:10:00|6366|6348|6365.3|6347.3|6366.1|6348.1|6365.3|6347.3|0
1721092500000|2024-07-16 01:15:00|6365.2|6347.2|6338.6|6332.6|6365.2|6352.6|6326.6|6320.6|2720
1721092800000|2024-07-16 01:20:00|6337.6|6331.6|6350.6|6344.6|6352.6|6346.6|6337.6|6331.6|1778
1721093100000|2024-07-16 01:25:00|6353.6|6347.6|6342.6|6336.6|6356.6|6350.6|6342.6|6336.6|1395
1721093400000|2024-07-16 01:30:00|6346.6|6340.6|6368.6|6362.6|6369.6|6363.6|6342.6|6336.6|5037
1721093700000|2024-07-16 01:35:00|6367.6|6361.6|6363.6|6357.6|6380.6|6374.6|6363.6|6357.6|3188
1721094000000|2024-07-16 01:40:00|6362.6|6356.6|6355.6|6349.6|6363.6|6357.6|6345.6|6339.6|2432
1721094300000|2024-07-16 01:45:00|6354.6|6348.6|6332.6|6326.6|6356.6|6350.6|6329.6|6323.6|2482
1721094600000|2024-07-16 01:50:00|6333.6|6327.6|6331.6|6325.6|6335.6|6329.6|6324.6|6318.6|2709
1721094900000|2024-07-16 01:55:00|6330.6|6324.6|6330.6|6324.6|6334.6|6328.6|6315.6|6309.6|2533
1721095200000|2024-07-16 02:00:00|6331.6|6325.6|6334.6|6328.6|6342.6|6336.6|6328.6|6322.6|1242
1721095500000|2024-07-16 02:05:00|6333.6|6327.6|6359.8|6353.8|6361.8|6355.8|6333.6|6327.6|1739
1721095800000|2024-07-16 02:10:00|6360.8|6354.8|6342.8|6336.8|6360.8|6354.8|6337.8|6331.8|1318
1721096100000|2024-07-16 02:15:00|6343.8|6337.8|6337.8|6331.8|6351.8|6345.8|6336.8|6330.8|1166
1721096400000|2024-07-16 02:20:00|6338.8|6332.8|6335.8|6329.8|6343.8|6337.8|6332.8|6326.8|1294
1721096700000|2024-07-16 02:25:00|6336.8|6330.8|6341.8|6335.8|6342.8|6336.8|6333.8|6327.8|941
1721097000000|2024-07-16 02:30:00|6340.8|6334.8|6334.8|6328.8|6347.8|6341.8|6332.8|6326.8|1383
1721097300000|2024-07-16 02:35:00|6333.8|6327.8|6334.8|6328.8|6341.8|6335.8|6330.8|6324.8|916
1721097600000|2024-07-16 02:40:00|6335.8|6329.8|6337.8|6331.8|6343.8|6337.8|6335.8|6329.8|792
1721097900000|2024-07-16 02:45:00|6338.8|6332.8|6343.8|6337.8|6346.8|6340.8|6338.8|6332.8|956
1721098200000|2024-07-16 02:50:00|6342.8|6336.8|6336.8|6330.8|6342.8|6336.8|6334.8|6328.8|607
1721098500000|2024-07-16 02:55:00|6335.8|6329.8|6334.8|6328.8|6339.8|6333.8|6333.8|6327.8|538
1721098800000|2024-07-16 03:00:00|6333.8|6327.8|6324.8|6318.8|6335.8|6329.8|6322.8|6316.8|829
1721099100000|2024-07-16 03:05:00|6325.8|6319.8|6319.8|6313.8|6329.8|6323.8|6317.8|6311.8|2399
1721099400000|2024-07-16 03:10:00|6320.8|6314.8|6325.8|6319.8|6327.8|6321.8|6318.8|6312.8|649
1721099700000|2024-07-16 03:15:00|6326.8|6320.8|6332.8|6326.8|6333.8|6327.8|6325.8|6319.8|762
1721100000000|2024-07-16 03:20:00|6333.8|6327.8|6336.8|6330.8|6340.8|6334.8|6331.8|6325.8|865
1721100300000|2024-07-16 03:25:00|6337.8|6331.8|6337.8|6331.8|6338.8|6332.8|6331.8|6325.8|406
1721100600000|2024-07-16 03:30:00|6336.8|6330.8|6334.8|6328.8|6336.8|6330.8|6332.8|6326.8|229
1721100900000|2024-07-16 03:35:00|6335.8|6329.8|6335.8|6329.8|6338.8|6332.8|6334.8|6328.8|2236
1721101200000|2024-07-16 03:40:00|6334.8|6328.8|6333.8|6327.8|6336.8|6330.8|6331.8|6325.8|331
1721101500000|2024-07-16 03:45:00|6334.8|6328.8|6329.8|6323.8|6334.8|6328.8|6327.8|6321.8|386
1721101800000|2024-07-16 03:50:00|6330.8|6324.8|6328.8|6322.8|6330.8|6324.8|6325.8|6319.8|627
1721102100000|2024-07-16 03:55:00|6329.8|6323.8|6327.8|6321.8|6329.8|6323.8|6326.8|6320.8|357
1721102400000|2024-07-16 04:00:00|6334.2|6316.2|6334.2|6316.2|6334.6|6316.6|6334.2|6316.2|0
1721102700000|2024-07-16 04:05:00|6334.3|6316.3|6334.2|6316.2|6334.4|6316.4|6334.2|6316.2|0
1721103000000|2024-07-16 04:10:00|6334.4|6316.4|6334.9|6316.9|6334.9|6316.9|6334.2|6316.2|0
1721103300000|2024-07-16 04:15:00|6334.8|6316.8|6334.4|6316.4|6334.8|6316.8|6334.4|6316.4|0
1721103600000|2024-07-16 04:20:00|6334.6|6316.6|6334.1|6316.1|6334.7|6316.7|6334|6316|0
1721103900000|2024-07-16 04:25:00|6334.3|6316.3|6333.7|6315.7|6334.3|6316.3|6333.7|6315.7|0
1721104200000|2024-07-16 04:30:00|6333.6|6315.6|6333.7|6315.7|6333.9|6315.9|6333.5|6315.5|0
1721104500000|2024-07-16 04:35:00|6333.8|6315.8|6333.8|6315.8|6333.8|6315.8|6333.4|6315.4|0
1721104800000|2024-07-16 04:40:00|6334|6316|6333.7|6315.7|6334.1|6316.1|6333.7|6315.7|0
1721105100000|2024-07-16 04:45:00|6333.6|6315.6|6333.9|6315.9|6334.1|6316.1|6333.5|6315.5|0
1721105400000|2024-07-16 04:50:00|6333.8|6315.8|6334.1|6316.1|6334.2|6316.2|6333.8|6315.8|0
1721105700000|2024-07-16 04:55:00|6334.2|6316.2|6334.1|6316.1|6334.2|6316.2|6334.1|6316.1|0
1721106000000|2024-07-16 05:00:00|6333.9|6315.9|6332.8|6326.8|6334.8|6328.8|6323.8|6315.9|1743
1721106300000|2024-07-16 05:05:00|6333.8|6327.8|6328.8|6322.8|6335.8|6329.8|6324.8|6318.8|1085
1721106600000|2024-07-16 05:10:00|6329.8|6323.8|6328.8|6322.8|6331.8|6325.8|6322.8|6316.8|886
1721106900000|2024-07-16 05:15:00|6329.8|6323.8|6327.8|6321.8|6331.8|6325.8|6327.8|6321.8|1109
1721107200000|2024-07-16 05:20:00|6326.8|6320.8|6327.8|6321.8|6329.8|6323.8|6323.8|6317.8|843
1721107500000|2024-07-16 05:25:00|6326.8|6320.8|6325.8|6319.8|6326.8|6320.8|6318.8|6312.8|1058
1721107800000|2024-07-16 05:30:00|6327.8|6321.8|6340.8|6334.8|6340.8|6334.8|6324.8|6318.8|3426
1721108100000|2024-07-16 05:35:00|6341.8|6335.8|6338.8|6332.8|6344.8|6338.8|6331.8|6325.8|1126
1721108400000|2024-07-16 05:40:00|6337.8|6331.8|6342.8|6336.8|6342.8|6336.8|6334.8|6328.8|600
1721108700000|2024-07-16 05:45:00|6343.8|6337.8|6329.8|6323.8|6343.8|6337.8|6329.8|6323.8|708
1721109000000|2024-07-16 05:50:00|6330.8|6324.8|6331.8|6325.8|6333.8|6327.8|6329.8|6323.8|653
1721109300000|2024-07-16 05:55:00|6330.8|6324.8|6328.8|6322.8|6332.8|6326.8|6325.8|6319.8|674
1721109600000|2024-07-16 06:00:00|6327.8|6321.8|6318.8|6312.8|6327.8|6321.8|6315.8|6309.8|1089
1721109900000|2024-07-16 06:05:00|6317.8|6311.8|6315.8|6309.8|6320.8|6314.8|6315.8|6309.8|1571
1721110200000|2024-07-16 06:10:00|6316.8|6310.8|6328.8|6322.8|6332.8|6326.8|6316.8|6310.8|1928
1721110500000|2024-07-16 06:15:00|6327.8|6321.8|6325.8|6319.8|6330.8|6324.8|6323.8|6317.8|1167
1721110800000|2024-07-16 06:20:00|6324.8|6318.8|6329.8|6323.8|6331.8|6325.8|6321.8|6315.8|564
1721111100000|2024-07-16 06:25:00|6328.8|6322.8|6321.8|6315.8|6329.8|6323.8|6320.8|6314.8|642
1721111400000|2024-07-16 06:30:00|6322.8|6316.8|6320.8|6314.8|6322.8|6316.8|6318.8|6312.8|667
1721111700000|2024-07-16 06:35:00|6319.8|6313.8|6321.8|6315.8|6322.8|6316.8|6315.8|6309.8|551
1721112000000|2024-07-16 06:40:00|6322.8|6316.8|6320.8|6314.8|6322.8|6316.8|6319.8|6313.8|349
1721112300000|2024-07-16 06:45:00|6321.8|6315.8|6330.8|6324.8|6333.8|6327.8|6321.8|6315.8|891
1721112600000|2024-07-16 06:50:00|6329.8|6323.8|6335.8|6329.8|6335.8|6329.8|6328.8|6322.8|721
1721112900000|2024-07-16 06:55:00|6334.8|6328.8|6332.8|6326.8|6334.8|6328.8|6328.8|6322.8|610
1721113200000|2024-07-16 07:00:00|6331.8|6325.8|6322.8|6316.8|6332.8|6326.8|6321.8|6315.8|924
1721113500000|2024-07-16 07:05:00|6323.8|6317.8|6317.8|6311.8|6323.8|6317.8|6316.8|6310.8|1363
1721113800000|2024-07-16 07:10:00|6318.8|6312.8|6316.8|6310.8|6320.8|6314.8|6316.8|6310.8|1156
1721114100000|2024-07-16 07:15:00|6315.8|6309.8|6318.8|6312.8|6319.8|6313.8|6314.8|6308.8|1078
1721114400000|2024-07-16 07:20:00|6319.8|6313.8|6316.8|6310.8|6319.8|6313.8|6313.8|6307.8|1250
1721114700000|2024-07-16 07:25:00|6315.8|6309.8|6316.8|6310.8|6318.8|6312.8|6314.8|6308.8|951
1721115000000|2024-07-16 07:30:00|6317.8|6311.8|6318.8|6312.8|6318.8|6312.8|6316.8|6310.8|802
1721115300000|2024-07-16 07:35:00|6317.8|6311.8|6318.8|6312.8|6319.8|6313.8|6316.8|6310.8|1098
1721115600000|2024-07-16 07:40:00|6317.8|6311.8|6317.8|6311.8|6320.8|6314.8|6317.8|6311.8|1106
1721115900000|2024-07-16 07:45:00|6318.8|6312.8|6318.8|6312.8|6319.8|6313.8|6316.8|6310.8|1848
1721116200000|2024-07-16 07:50:00|6317.8|6311.8|6314.8|6308.8|6320.8|6314.8|6313.8|6307.8|1915
1721116500000|2024-07-16 07:55:00|6313.8|6307.8|6313.8|6307.8|6316.8|6310.8|6311.8|6305.8|2618
1721116800000|2024-07-16 08:00:00|6314.8|6308.8|6304.8|6298.8|6314.8|6308.8|6303.8|6297.8|4166
1721117100000|2024-07-16 08:05:00|6303.8|6297.8|6309.8|6303.8|6313.8|6307.8|6300.8|6294.8|4557
1721117400000|2024-07-16 08:10:00|6310.8|6304.8|6311.8|6305.8|6314.8|6308.8|6308.8|6302.8|2988
1721117700000|2024-07-16 08:15:00|6310.8|6304.8|6303.8|6297.8|6311.8|6305.8|6302.8|6296.8|3296
1721118000000|2024-07-16 08:20:00|6304.8|6298.8|6311.8|6305.8|6312.8|6306.8|6302.8|6296.8|1120
1721118300000|2024-07-16 08:25:00|6310.8|6304.8|6305.8|6299.8|6313.8|6307.8|6305.8|6299.8|1181
1721118600000|2024-07-16 08:30:00|6311.9|6293.9|6311.9|6293.9|6312.9|6294.9|6311.1|6293.1|1
1721118900000|2024-07-16 08:35:00|6311.8|6293.8|6312.1|6294.1|6313|6295|6311.5|6293.5|5221
1721119200000|2024-07-16 08:40:00|6312.2|6294.2|6313.7|6295.7|6313.7|6295.7|6312|6294|0
1721119500000|2024-07-16 08:45:00|6313.6|6295.6|6312.6|6294.6|6313.7|6295.7|6312.1|6294.1|0
1721119800000|2024-07-16 08:50:00|6312.8|6294.8|6315.6|6297.6|6316.2|6298.2|6312.8|6294.8|0
1721120100000|2024-07-16 08:55:00|6315.7|6297.7|6317.2|6299.2|6318|6300|6315.6|6297.6|0
1721120400000|2024-07-16 09:00:00|6317.3|6299.3|6317.8|6299.8|6318.5|6300.5|6317.2|6299.2|0
1721120700000|2024-07-16 09:05:00|6317.7|6299.7|6315.4|6297.4|6317.7|6299.7|6315.4|6297.4|0
1721121000000|2024-07-16 09:10:00|6315.5|6297.5|6317.7|6299.7|6318|6300|6315.5|6297.5|0
1721121300000|2024-07-16 09:15:00|6307.8|6301.8|6311.8|6305.8|6314.8|6308.8|6307.8|6301.8|297
1721121600000|2024-07-16 09:20:00|6310.8|6304.8|6311.8|6305.8|6312.8|6306.8|6310.8|6304.8|212
1721121900000|2024-07-16 09:25:00|6310.8|6304.8|6311.8|6305.8|6311.8|6305.8|6309.8|6303.8|59
1721122200000|2024-07-16 09:30:00|6310.8|6304.8|6310.8|6304.8|6311.8|6305.8|6310.8|6304.8|185
1721122500000|2024-07-16 09:35:00|6309.8|6303.8|6309.8|6303.8|6311.8|6305.8|6308.8|6302.8|125
1721122800000|2024-07-16 09:40:00|6308.8|6302.8|6311.8|6305.8|6311.8|6305.8|6307.8|6301.8|165
1721123100000|2024-07-16 09:45:00|6312.8|6306.8|6311.8|6305.8|6312.8|6306.8|6309.8|6303.8|55
1721123400000|2024-07-16 09:50:00|6310.8|6304.8|6309.8|6303.8|6311.8|6305.8|6309.8|6303.8|117
1721123700000|2024-07-16 09:55:00|6308.8|6302.8|6310.8|6304.8|6311.8|6305.8|6308.8|6302.8|110
1721124000000|2024-07-16 10:00:00|6309.8|6303.8|6311.3|6305.3|6311.8|6305.8|6309.8|6303.8|108
1721124300000|2024-07-16 10:05:00|6310.8|6304.8|6311.3|6305.3|6312.3|6306.3|6310.8|6304.8|87
1721124600000|2024-07-16 10:10:00|6310.8|6304.8|6310.8|6304.8|6311.3|6305.3|6309.8|6303.8|59
1721124900000|2024-07-16 10:15:00|6310.3|6304.3|6311.3|6305.3|6311.3|6305.3|6309.3|6303.3|21
1721125200000|2024-07-16 10:20:00|6312.3|6306.3|6311.3|6305.3|6313.3|6307.3|6311.3|6305.3|44
1721125500000|2024-07-16 10:25:00|6311.8|6305.8|6312.3|6306.3|6313.3|6307.3|6311.3|6305.3|23
1721125800000|2024-07-16 10:30:00|6311.3|6305.3|6311.3|6305.3|6312.3|6306.3|6311.3|6305.3|40
1721126100000|2024-07-16 10:35:00|6311.8|6305.8|6311.3|6305.3|6312.3|6306.3|6310.8|6304.8|26
1721126400000|2024-07-16 10:40:00|6311.8|6305.8|6312.3|6306.3|6312.8|6306.8|6311.8|6305.8|32
1721126700000|2024-07-16 10:45:00|6311.8|6305.8|6310.3|6304.3|6312.3|6306.3|6309.8|6303.8|7
1721127000000|2024-07-16 10:50:00|6309.8|6303.8|6308.8|6302.8|6310.3|6304.3|6308.3|6302.3|23
1721127300000|2024-07-16 10:55:00|6309.3|6303.3|6308.3|6302.3|6309.3|6303.3|6307.3|6301.3|156
1721127600000|2024-07-16 11:00:00|6309.3|6303.3|6306.3|6300.3|6309.3|6303.3|6305.3|6299.3|51
1721127900000|2024-07-16 11:05:00|6305.8|6299.8|6307.3|6301.3|6310.3|6304.3|6305.8|6299.8|25
1721128200000|2024-07-16 11:10:00|6306.8|6300.8|6306.3|6300.3|6307.3|6301.3|6306.3|6300.3|45
1721128500000|2024-07-16 11:15:00|6306.8|6300.8|6306.3|6300.3|6308.3|6302.3|6306.3|6300.3|26
1721128800000|2024-07-16 11:20:00|6305.8|6299.8|6306.3|6300.3|6308.3|6302.3|6305.8|6299.8|32
1721129100000|2024-07-16 11:25:00|6306.8|6300.8|6308.3|6302.3|6308.3|6302.3|6306.8|6300.8|15
1721129400000|2024-07-16 11:30:00|6307.8|6301.8|6307.3|6301.3|6309.3|6303.3|6306.8|6300.8|18
1721129700000|2024-07-16 11:35:00|6307.8|6301.8|6307.8|6301.8|6309.3|6303.3|6307.3|6301.3|44
1721130000000|2024-07-16 11:40:00|6308.3|6302.3|6304.3|6298.3|6308.3|6302.3|6304.3|6298.3|77
1721130300000|2024-07-16 11:45:00|6304.8|6298.8|6308.3|6302.3|6308.3|6302.3|6303.8|6297.8|40
1721130600000|2024-07-16 11:50:00|6309.3|6303.3|6309.8|6303.8|6311.3|6305.3|6307.3|6301.3|67
1721130900000|2024-07-16 11:55:00|6310.3|6304.3|6308.8|6302.8|6310.8|6304.8|6307.8|6301.8|50
1721131200000|2024-07-16 12:00:00|6308.3|6302.3|6310.3|6304.3|6310.8|6304.8|6308.3|6302.3|42
1721131500000|2024-07-16 12:05:00|6309.8|6303.8|6310.3|6304.3|6311.3|6305.3|6307.8|6301.8|46
1721131800000|2024-07-16 12:10:00|6309.8|6303.8|6310.3|6304.3|6311.3|6305.3|6308.8|6302.8|62
1721132100000|2024-07-16 12:15:00|6311.3|6305.3|6311.3|6305.3|6313.3|6307.3|6310.8|6304.8|83
1721132400000|2024-07-16 12:20:00|6312.3|6306.3|6313.3|6307.3|6314.3|6308.3|6311.3|6305.3|48
1721132700000|2024-07-16 12:25:00|6313.8|6307.8|6311.8|6305.8|6314.3|6308.3|6309.8|6303.8|57
1721133000000|2024-07-16 12:30:00|6302.3|6296.3|6306.8|6300.8|6313.3|6307.3|6298.3|6292.3|170
1721133300000|2024-07-16 12:35:00|6307.3|6301.3|6305.3|6299.3|6308.8|6302.8|6304.3|6298.3|60
1721133600000|2024-07-16 12:40:00|6304.8|6298.8|6305.3|6299.3|6307.3|6301.3|6302.3|6296.3|94
1721133900000|2024-07-16 12:45:00|6305.8|6299.8|6298.8|6292.8|6305.8|6299.8|6297.3|6291.3|149
1721134200000|2024-07-16 12:50:00|6298.3|6292.3|6294.8|6288.8|6298.8|6292.8|6294.3|6288.3|185
1721134500000|2024-07-16 12:55:00|6294.3|6288.3|6300.3|6294.3|6300.3|6294.3|6294.3|6288.3|75
1721134800000|2024-07-16 13:00:00|6299.8|6293.8|6294.8|6288.8|6299.8|6293.8|6294.3|6288.3|52
1721135100000|2024-07-16 13:05:00|6295.3|6289.3|6296.3|6290.3|6298.3|6292.3|6294.8|6288.8|69
1721135400000|2024-07-16 13:10:00|6295.8|6289.8|6292.3|6286.3|6297.3|6291.3|6292.3|6286.3|90
1721135700000|2024-07-16 13:15:00|6291.3|6285.3|6288.3|6282.3|6292.3|6286.3|6287.8|6281.8|170
1721136000000|2024-07-16 13:20:00|6287.8|6281.8|6286.3|6280.3|6289.3|6283.3|6277.3|6271.3|463
1721136300000|2024-07-16 13:25:00|6285.8|6279.8|6286.3|6280.3|6288.8|6282.8|6283.3|6277.3|350
1721136600000|2024-07-16 13:30:00|6284.8|6278.8|6284.3|6278.3|6291.3|6285.3|6277.3|6271.3|1020
1721136900000|2024-07-16 13:35:00|6284.8|6278.8|6303.8|6297.8|6305.3|6299.3|6283.3|6277.3|816
1721137200000|2024-07-16 13:40:00|6303.3|6297.3|6298.3|6292.3|6304.3|6298.3|6295.3|6289.3|407
1721137500000|2024-07-16 13:45:00|6299.3|6293.3|6305.3|6299.3|6308.3|6302.3|6296.3|6290.3|497
1721137800000|2024-07-16 13:50:00|6304.8|6298.8|6312.8|6306.8|6316.3|6310.3|6304.3|6298.3|525
1721138100000|2024-07-16 13:55:00|6312.3|6306.3|6308.3|6302.3|6313.8|6307.8|6306.3|6300.3|217
1721138400000|2024-07-16 14:00:00|6309.3|6303.3|6316.3|6310.3|6317.3|6311.3|6307.8|6301.8|377
1721138700000|2024-07-16 14:05:00|6316.8|6310.8|6312.8|6306.8|6319.3|6313.3|6312.8|6306.8|277
1721139000000|2024-07-16 14:10:00|6312.3|6306.3|6313.3|6307.3|6315.3|6309.3|6310.3|6304.3|205
1721139300000|2024-07-16 14:15:00|6313.8|6307.8|6317.3|6311.3|6317.3|6311.3|6312.8|6306.8|165
1721139600000|2024-07-16 14:20:00|6317.8|6311.8|6322.8|6316.8|6324.3|6318.3|6317.3|6311.3|245
1721139900000|2024-07-16 14:25:00|6322.3|6316.3|6321.3|6315.3|6324.8|6318.8|6320.3|6314.3|263
1721140200000|2024-07-16 14:30:00|6320.8|6314.8|6324.3|6318.3|6329.3|6323.3|6318.3|6312.3|277
1721140500000|2024-07-16 14:35:00|6323.8|6317.8|6328.8|6322.8|6330.3|6324.3|6322.8|6316.8|280
1721140800000|2024-07-16 14:40:00|6328.3|6322.3|6322.3|6316.3|6330.8|6324.8|6322.3|6316.3|226
1721141100000|2024-07-16 14:45:00|6321.8|6315.8|6326.3|6320.3|6327.3|6321.3|6321.3|6315.3|348
1721141400000|2024-07-16 14:50:00|6325.8|6319.8|6322.3|6316.3|6327.3|6321.3|6322.3|6316.3|100
1721141700000|2024-07-16 14:55:00|6322.8|6316.8|6325.3|6319.3|6325.3|6319.3|6321.3|6315.3|139
1721142000000|2024-07-16 15:00:00|6326.3|6320.3|6330.3|6324.3|6330.8|6324.8|6323.8|6317.8|157
1721142300000|2024-07-16 15:05:00|6329.8|6323.8|6325.3|6319.3|6331.3|6325.3|6325.3|6319.3|136
1721142600000|2024-07-16 15:10:00|6325.8|6319.8|6324.3|6318.3|6327.3|6321.3|6323.3|6317.3|235
1721142900000|2024-07-16 15:15:00|6324.8|6318.8|6323.8|6317.8|6325.8|6319.8|6323.3|6317.3|82
1721143200000|2024-07-16 15:20:00|6324.3|6318.3|6322.3|6316.3|6324.3|6318.3|6319.3|6313.3|157
1721143500000|2024-07-16 15:25:00|6321.8|6315.8|6315.8|6309.8|6322.8|6316.8|6315.3|6309.3|207
1721143800000|2024-07-16 15:30:00|6315.3|6309.3|6317.3|6311.3|6318.3|6312.3|6312.8|6306.8|262
1721144100000|2024-07-16 15:35:00|6316.8|6310.8|6320.8|6314.8|6321.3|6315.3|6314.8|6308.8|119
1721144400000|2024-07-16 15:40:00|6321.3|6315.3|6320.3|6314.3|6322.8|6316.8|6319.3|6313.3|164
1721144700000|2024-07-16 15:45:00|6320.8|6314.8|6320.3|6314.3|6323.3|6317.3|6319.3|6313.3|116
1721145000000|2024-07-16 15:50:00|6321.3|6315.3|6317.3|6311.3|6321.3|6315.3|6316.8|6310.8|147
1721145300000|2024-07-16 15:55:00|6317.8|6311.8|6317.8|6311.8|6319.3|6313.3|6317.3|6311.3|78
1721145600000|2024-07-16 16:00:00|6316.8|6310.8|6318.8|6312.8|6320.8|6314.8|6316.8|6310.8|151
1721145900000|2024-07-16 16:05:00|6317.8|6311.8|6314.8|6308.8|6319.8|6313.8|6314.8|6308.8|51
1721146200000|2024-07-16 16:10:00|6315.8|6309.8|6318.8|6312.8|6318.8|6312.8|6314.8|6308.8|212
1721146500000|2024-07-16 16:15:00|6319.8|6313.8|6318.8|6312.8|6320.8|6314.8|6315.8|6309.8|80
1721146800000|2024-07-16 16:20:00|6319.8|6313.8|6320.8|6314.8|6321.8|6315.8|6318.8|6312.8|96
1721147100000|2024-07-16 16:25:00|6319.8|6313.8|6316.8|6310.8|6319.8|6313.8|6315.8|6309.8|89
1721147400000|2024-07-16 16:30:00|6315.8|6309.8|6316.8|6310.8|6316.8|6310.8|6314.8|6308.8|128
1721147700000|2024-07-16 16:35:00|6315.8|6309.8|6317.8|6311.8|6318.8|6312.8|6315.8|6309.8|111
1721148000000|2024-07-16 16:40:00|6316.8|6310.8|6314.8|6308.8|6317.8|6311.8|6313.8|6307.8|54
1721148300000|2024-07-16 16:45:00|6315.8|6309.8|6320.8|6314.8|6320.8|6314.8|6314.8|6308.8|112
1721148600000|2024-07-16 16:50:00|6319.8|6313.8|6319.8|6313.8|6320.8|6314.8|6318.8|6312.8|63
1721148900000|2024-07-16 16:55:00|6320.8|6314.8|6324.8|6318.8|6324.8|6318.8|6320.8|6314.8|80
1721149200000|2024-07-16 17:00:00|6323.8|6317.8|6322.8|6316.8|6323.8|6317.8|6321.8|6315.8|82
1721149500000|2024-07-16 17:05:00|6321.8|6315.8|6323.8|6317.8|6325.8|6319.8|6320.8|6314.8|75
1721149800000|2024-07-16 17:10:00|6324.8|6318.8|6323.8|6317.8|6325.8|6319.8|6323.8|6317.8|122
1721150100000|2024-07-16 17:15:00|6324.8|6318.8|6323.8|6317.8|6325.8|6319.8|6323.8|6317.8|115
1721150400000|2024-07-16 17:20:00|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|25
1721150700000|2024-07-16 17:25:00|6323.8|6317.8|6325.8|6319.8|6325.8|6319.8|6322.8|6316.8|91
1721151000000|2024-07-16 17:30:00|6324.8|6318.8|6328.8|6322.8|6328.8|6322.8|6324.8|6318.8|110
1721151300000|2024-07-16 17:35:00|6329.8|6323.8|6333.8|6327.8|6333.8|6327.8|6329.8|6323.8|212
1721151600000|2024-07-16 17:40:00|6334.8|6328.8|6335.8|6329.8|6335.8|6329.8|6334.8|6328.8|120
1721151900000|2024-07-16 17:45:00|6336.8|6330.8|6341.8|6335.8|6343.8|6337.8|6336.8|6330.8|221
1721152200000|2024-07-16 17:50:00|6340.8|6334.8|6343.8|6337.8|6343.8|6337.8|6340.8|6334.8|100
1721152500000|2024-07-16 17:55:00|6344.8|6338.8|6344.8|6338.8|6345.8|6339.8|6343.8|6337.8|113
1721152800000|2024-07-16 18:00:00|6343.8|6337.8|6342.8|6336.8|6344.8|6338.8|6342.8|6336.8|79
1721153100000|2024-07-16 18:05:00|6341.8|6335.8|6341.8|6335.8|6342.8|6336.8|6339.8|6333.8|56
1721153400000|2024-07-16 18:10:00|6342.8|6336.8|6340.8|6334.8|6342.8|6336.8|6340.8|6334.8|47
1721153700000|2024-07-16 18:15:00|6341.8|6335.8|6339.8|6333.8|6341.8|6335.8|6338.8|6332.8|110
1721154000000|2024-07-16 18:20:00|6338.8|6332.8|6340.8|6334.8|6340.8|6334.8|6338.8|6332.8|70
1721154300000|2024-07-16 18:25:00|6339.8|6333.8|6339.8|6333.8|6341.8|6335.8|6339.8|6333.8|117
1721154600000|2024-07-16 18:30:00|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6339.8|6333.8|97
1721154900000|2024-07-16 18:35:00|6341.8|6335.8|6343.8|6337.8|6343.8|6337.8|6341.8|6335.8|118
1721155200000|2024-07-16 18:40:00|6344.8|6338.8|6342.8|6336.8|6344.8|6338.8|6342.8|6336.8|102
1721155500000|2024-07-16 18:45:00|6343.8|6337.8|6343.8|6337.8|6344.8|6338.8|6342.8|6336.8|64
1721155800000|2024-07-16 18:50:00|6342.8|6336.8|6341.8|6335.8|6342.8|6336.8|6341.8|6335.8|58
1721156100000|2024-07-16 18:55:00|6342.8|6336.8|6352.8|6334.8|6352.8|6339.8|6342.8|6334.8|170
1721156400000|2024-07-16 19:00:00|6352.7|6334.7|6352.4|6334.4|6352.9|6334.9|6351.3|6333.3|0
1721156700000|2024-07-16 19:05:00|6352.5|6334.5|6352.3|6334.3|6352.5|6334.5|6351.9|6333.9|0
1721157000000|2024-07-16 19:10:00|6352.2|6334.2|6352.5|6334.5|6352.7|6334.7|6352.1|6334.1|0
1721157300000|2024-07-16 19:15:00|6352.4|6334.4|6349.5|6331.5|6352.5|6334.5|6349.4|6331.4|0
1721157600000|2024-07-16 19:20:00|6349.6|6331.6|6349.8|6331.8|6350.4|6332.4|6347.6|6329.6|0
1721157900000|2024-07-16 19:25:00|6349.7|6331.7|6349.1|6331.1|6350.3|6332.3|6348.5|6330.5|0
1721158200000|2024-07-16 19:30:00|6349|6331|6352.9|6334.9|6353.1|6335.1|6348.6|6330.6|0
1721158500000|2024-07-16 19:35:00|6353|6335|6352.8|6334.8|6353.1|6335.1|6352.4|6334.4|0
1721158800000|2024-07-16 19:40:00|6352.9|6334.9|6350.7|6332.7|6353.7|6335.7|6350.4|6332.4|0
1721159100000|2024-07-16 19:45:00|6350.6|6332.6|6350.3|6332.3|6350.7|6332.7|6349.3|6331.3|0
1721159400000|2024-07-16 19:50:00|6350.2|6332.2|6354.5|6336.5|6354.6|6336.6|6350.1|6332.1|0
1721159700000|2024-07-16 19:55:00|6354.4|6336.4|6351.9|6333.9|6354.4|6336.4|6351.4|6333.4|0
1721160000000|2024-07-16 20:00:00|6352|6334|6348.7|6330.7|6352|6334|6348.4|6330.4|0
1721160300000|2024-07-16 20:05:00|6348.6|6330.6|6350.8|6332.8|6350.9|6332.9|6347.8|6329.8|0
1721160600000|2024-07-16 20:10:00|6350.6|6332.6|6349.8|6331.8|6350.6|6332.6|6349.5|6331.5|0
1721160900000|2024-07-16 20:15:00|6350|6332|6350.2|6332.2|6351.1|6333.1|6349.8|6331.8|0
1721161200000|2024-07-16 20:20:00|6350.1|6332.1|6349.9|6331.9|6350.2|6332.2|6349.5|6331.5|0
1721161500000|2024-07-16 20:25:00|6350|6332|6350.8|6332.8|6351|6333|6350|6332|0
1721161800000|2024-07-16 20:30:00|6350.6|6332.6|6350.6|6332.6|6350.8|6332.8|6350.4|6332.4|0
1721162100000|2024-07-16 20:35:00|6350.7|6332.7|6351|6333|6351|6333|6350.4|6332.4|0
1721162400000|2024-07-16 20:40:00|6350.9|6332.9|6350.8|6332.8|6351.2|6333.2|6350.6|6332.6|0
1721162700000|2024-07-16 20:45:00|6350.6|6332.6|6351|6333|6351.2|6333.2|6350.6|6332.6|0
1721163000000|2024-07-16 20:50:00|6351.1|6333.1|6350.6|6332.6|6351.2|6333.2|6350.6|6332.6|0
1721163300000|2024-07-16 20:55:00|6350.8|6332.8|6350.1|6332.1|6350.8|6332.8|6350.1|6332.1|0
1721163600000|2024-07-16 21:00:00|6350.2|6332.2|6349.9|6331.9|6350.5|6332.5|6349.2|6331.2|0
1721163900000|2024-07-16 21:05:00|6350.1|6332.1|6350.2|6332.2|6350.2|6332.2|6349.7|6331.7|0
1721164200000|2024-07-16 21:10:00|6350.1|6332.1|6350.4|6332.4|6350.9|6332.9|6350.1|6332.1|0
1721164500000|2024-07-16 21:15:00|6350.5|6332.5|6350.6|6332.6|6350.6|6332.6|6350.5|6332.5|0
1721164800000|2024-07-16 21:20:00|6350.5|6332.5|6350.5|6332.5|6350.6|6332.6|6350.5|6332.5|0
1721165100000|2024-07-16 21:25:00|6350.4|6332.4|6350.9|6332.9|6351|6333|6350.4|6332.4|0
1721165400000|2024-07-16 21:30:00|6351|6333|6351|6333|6351|6333|6350.9|6332.9|0
1721166000000|2024-07-16 21:40:00|6350.9|6332.9|6350.9|6332.9|6350.9|6332.9|6350.9|6332.9|0
1721166300000|2024-07-16 21:45:00|6350.7|6332.7|6350.6|6332.6|6350.7|6332.7|6350.6|6332.6|0
1721166600000|2024-07-16 21:50:00|6350.5|6332.5|6350.7|6332.7|6350.8|6332.8|6350.5|6332.5|0
1721166900000|2024-07-16 21:55:00|6350.8|6332.8|6350.5|6332.5|6350.9|6332.9|6350.5|6332.5|0
1721167200000|2024-07-16 22:00:00|6349.7|6331.7|6350.4|6332.4|6351.2|6333.2|6349.1|6331.1|0
1721167500000|2024-07-16 22:05:00|6350.5|6332.5|6350.4|6332.4|6350.5|6332.5|6349.9|6331.9|0
1721167800000|2024-07-16 22:10:00|6350.3|6332.3|6351|6333|6351|6333|6350.1|6332.1|0
1721168100000|2024-07-16 22:15:00|6350.9|6332.9|6351.2|6333.2|6351.4|6333.4|6350.7|6332.7|0
1721168400000|2024-07-16 22:20:00|6351.1|6333.1|6350.8|6332.8|6351.2|6333.2|6350.4|6332.4|0
1721168700000|2024-07-16 22:25:00|6351|6333|6351|6333|6351.2|6333.2|6350.8|6332.8|0
1721169000000|2024-07-16 22:30:00|6350.9|6332.9|6351.4|6333.4|6351.5|6333.5|6350.8|6332.8|0
1721169300000|2024-07-16 22:35:00|6351.2|6333.2|6351|6333|6351.2|6333.2|6350.8|6332.8|0
1721169600000|2024-07-16 22:40:00|6350.9|6332.9|6351.4|6333.4|6351.7|6333.7|6350.8|6332.8|0
1721169900000|2024-07-16 22:45:00|6351.2|6333.2|6350.8|6332.8|6351.2|6333.2|6350.6|6332.6|0
1721170200000|2024-07-16 22:50:00|6350.7|6332.7|6350.8|6332.8|6351.2|6333.2|6350.6|6332.6|0
1721170500000|2024-07-16 22:55:00|6350.6|6332.6|6351|6333|6351.2|6333.2|6350.6|6332.6|0
1721170800000|2024-07-16 23:00:00|6351.1|6333.1|6350.1|6332.1|6351.2|6333.2|6349.9|6331.9|0
1721171100000|2024-07-16 23:05:00|6350|6332|6349.5|6331.5|6350.3|6332.3|6349.3|6331.3|0
1721171400000|2024-07-16 23:10:00|6349.4|6331.4|6349.2|6331.2|6349.5|6331.5|6349|6331|0
1721171700000|2024-07-16 23:15:00|6349.1|6331.1|6347.9|6329.9|6349.3|6331.3|6347.7|6329.7|0
1721172000000|2024-07-16 23:20:00|6348|6330|6347.7|6329.7|6348.1|6330.1|6347.3|6329.3|0
1721172300000|2024-07-16 23:25:00|6347.8|6329.8|6348.4|6330.4|6348.6|6330.6|6347.8|6329.8|0
1721172600000|2024-07-16 23:30:00|6348.3|6330.3|6348.8|6330.8|6348.8|6330.8|6348.1|6330.1|0
1721172900000|2024-07-16 23:35:00|6348.7|6330.7|6348.6|6330.6|6349|6331|6348.2|6330.2|0
1721173200000|2024-07-16 23:40:00|6348.4|6330.4|6348.6|6330.6|6348.8|6330.8|6348.2|6330.2|0
1721173500000|2024-07-16 23:45:00|6348.4|6330.4|6348.2|6330.2|6348.6|6330.6|6348.1|6330.1|0
1721173800000|2024-07-16 23:50:00|6348.4|6330.4|6348.6|6330.6|6348.8|6330.8|6348.2|6330.2|0
1721174100000|2024-07-16 23:55:00|6348.7|6330.7|6348.2|6330.2|6348.7|6330.7|6348.2|6330.2|0
1721174400000|2024-07-17 00:00:00|6348.4|6330.4|6347.8|6329.8|6348.4|6330.4|6347.6|6329.6|0
1721174700000|2024-07-17 00:05:00|6347.6|6329.6|6347.5|6329.5|6347.8|6329.8|6347.2|6329.2|0
1721175000000|2024-07-17 00:10:00|6347.4|6329.4|6347.5|6329.5|6347.6|6329.6|6347.2|6329.2|0
1721175300000|2024-07-17 00:15:00|6347.6|6329.6|6346.8|6328.8|6347.7|6329.7|6346.6|6328.6|0
1721175600000|2024-07-17 00:20:00|6346.9|6328.9|6346.5|6328.5|6347.1|6329.1|6346.3|6328.3|0
1721175900000|2024-07-17 00:25:00|6346.6|6328.6|6347.3|6329.3|6347.5|6329.5|6346.5|6328.5|0
1721176200000|2024-07-17 00:30:00|6347.4|6329.4|6347.7|6329.7|6347.8|6329.8|6347.3|6329.3|0
1721176500000|2024-07-17 00:35:00|6347.6|6329.6|6347.8|6329.8|6348|6330|6347.3|6329.3|0
1721176800000|2024-07-17 00:40:00|6347.9|6329.9|6348.7|6330.7|6348.9|6330.9|6347.7|6329.7|0
1721177100000|2024-07-17 00:45:00|6348.6|6330.6|6347.6|6329.6|6348.6|6330.6|6347.3|6329.3|0
1721177400000|2024-07-17 00:50:00|6347.7|6329.7|6347.5|6329.5|6347.8|6329.8|6347.2|6329.2|0
1721177700000|2024-07-17 00:55:00|6347.4|6329.4|6347.3|6329.3|6347.4|6329.4|6347.1|6329.1|0
1721178000000|2024-07-17 01:00:00|6342.3|6324.3|6341.3|6323.3|6342.3|6324.3|6341|6323|0
1721178300000|2024-07-17 01:05:00|6341.4|6323.4|6341.7|6323.7|6342|6324|6341.4|6323.4|0
1721178600000|2024-07-17 01:10:00|6341.6|6323.6|6336.5|6318.5|6341.7|6323.7|6336.4|6318.4|0
1721178900000|2024-07-17 01:15:00|6328.8|6322.8|6318.8|6312.8|6334.8|6328.8|6304.8|6298.8|2008
1721179200000|2024-07-17 01:20:00|6317.8|6311.8|6320.8|6314.8|6325.8|6319.8|6310.8|6304.8|1161
1721179500000|2024-07-17 01:25:00|6321.8|6315.8|6322|6316|6326|6320|6321|6315|740
1721179800000|2024-07-17 01:30:00|6330|6324|6318|6312|6341|6335|6318|6312|3440
1721180100000|2024-07-17 01:35:00|6317|6311|6328|6322|6333|6327|6311|6305|2369
1721180400000|2024-07-17 01:40:00|6326|6320|6314|6308|6330|6324|6313|6307|1494
1721180700000|2024-07-17 01:45:00|6313|6307|6296|6290|6313|6307|6294|6288|2238
1721181000000|2024-07-17 01:50:00|6295|6289|6296|6290|6298|6292|6288|6282|1265
1721181300000|2024-07-17 01:55:00|6295|6289|6279|6273|6296|6290|6276|6270|1815
1721181600000|2024-07-17 02:00:00|6277|6271|6302|6296|6305|6299|6277|6271|2262
1721181900000|2024-07-17 02:05:00|6301|6295|6297|6291|6311|6305|6296|6290|1350
1721182200000|2024-07-17 02:10:00|6296|6290|6296|6290|6299|6293|6292|6286|1210
1721182500000|2024-07-17 02:15:00|6297|6291|6297|6291|6307|6301|6291|6285|1568
1721182800000|2024-07-17 02:20:00|6298|6292|6316|6310|6317|6311|6296|6290|994
1721183100000|2024-07-17 02:25:00|6317|6311|6321|6315|6332|6326|6317|6311|2579
1721183400000|2024-07-17 02:30:00|6322|6316|6308|6302|6322|6316|6307|6301|1157
1721183700000|2024-07-17 02:35:00|6307|6301|6320|6314|6320|6314|6305|6299|1179
1721184000000|2024-07-17 02:40:00|6321|6315|6327|6321|6329|6323|6318|6312|1330
1721184300000|2024-07-17 02:45:00|6325|6319|6310|6304|6325|6319|6309|6303|793
1721184600000|2024-07-17 02:50:00|6309|6303|6300|6294|6309|6303|6299|6293|790
1721184900000|2024-07-17 02:55:00|6301|6295|6294|6288|6303|6297|6290|6284|986
1721185200000|2024-07-17 03:00:00|6295|6289|6293|6287|6296|6290|6289|6283|687
1721185500000|2024-07-17 03:05:00|6292|6286|6293|6287|6296|6290|6291|6285|509
1721185800000|2024-07-17 03:10:00|6294|6288|6303|6297|6304|6298|6294|6288|559
1721186100000|2024-07-17 03:15:00|6302|6296|6299|6293|6303|6297|6290|6284|652
1721186400000|2024-07-17 03:20:00|6298|6292|6292|6286|6299|6293|6291|6285|379
1721186700000|2024-07-17 03:25:00|6293|6287|6302|6296|6304|6298|6290|6284|562
1721187000000|2024-07-17 03:30:00|6303|6297|6308|6302|6308|6302|6299|6293|473
1721187300000|2024-07-17 03:35:00|6309|6303|6307|6301|6310|6304|6307|6301|606
1721187600000|2024-07-17 03:40:00|6306|6300|6298|6292|6307|6301|6298|6292|491
1721187900000|2024-07-17 03:45:00|6297|6291|6302|6296|6302|6296|6291|6285|721
1721188200000|2024-07-17 03:50:00|6303|6297|6301|6295|6306|6300|6300|6294|229
1721188500000|2024-07-17 03:55:00|6300|6294|6300|6294|6303|6297|6298|6292|318
1721188800000|2024-07-17 04:00:00|6308.2|6290.2|6308|6290|6308.5|6290.5|6307.8|6289.8|0
1721189100000|2024-07-17 04:05:00|6308.1|6290.1|6307.8|6289.8|6308.3|6290.3|6307.6|6289.6|0
1721189400000|2024-07-17 04:10:00|6307.6|6289.6|6307.6|6289.6|6307.7|6289.7|6307.3|6289.3|0
1721189700000|2024-07-17 04:15:00|6307.7|6289.7|6307.7|6289.7|6307.8|6289.8|6307.4|6289.4|0
1721190000000|2024-07-17 04:20:00|6307.8|6289.8|6307.8|6289.8|6308.2|6290.2|6307.8|6289.8|0
1721190300000|2024-07-17 04:25:00|6307.9|6289.9|6307.5|6289.5|6307.9|6289.9|6307.5|6289.5|0
1721190600000|2024-07-17 04:30:00|6307.6|6289.6|6306.9|6288.9|6307.8|6289.8|6306.8|6288.8|0
1721190900000|2024-07-17 04:35:00|6307|6289|6306.8|6288.8|6307.3|6289.3|6306.7|6288.7|0
1721191200000|2024-07-17 04:40:00|6306.9|6288.9|6306.5|6288.5|6307|6289|6306.4|6288.4|0
1721191500000|2024-07-17 04:45:00|6306.4|6288.4|6306.6|6288.6|6306.6|6288.6|6306.3|6288.3|0
1721191800000|2024-07-17 04:50:00|6306.7|6288.7|6306.1|6288.1|6306.9|6288.9|6306|6288|0
1721192100000|2024-07-17 04:55:00|6306.3|6288.3|6306.6|6288.6|6307|6289|6306.1|6288.1|0
1721192400000|2024-07-17 05:00:00|6306.8|6288.8|6297|6291|6307|6297|6296|6288.8|1026
1721192700000|2024-07-17 05:05:00|6298|6292|6300|6294|6300|6294|6293|6287|448
1721193000000|2024-07-17 05:10:00|6299|6293|6297|6291|6301|6295|6293|6287|651
1721193300000|2024-07-17 05:15:00|6298|6292|6285|6279|6298|6292|6285|6279|734
1721193600000|2024-07-17 05:20:00|6286|6280|6290|6284|6293|6287|6281|6275|676
1721193900000|2024-07-17 05:25:00|6289|6283|6290|6284|6294|6288|6289|6283|461
1721194200000|2024-07-17 05:30:00|6291|6285|6297|6291|6300|6294|6287|6281|660
1721194500000|2024-07-17 05:35:00|6298|6292|6309|6303|6312|6306|6298|6292|889
1721194800000|2024-07-17 05:40:00|6310|6304|6321|6315|6325|6319|6309|6303|1107
1721195100000|2024-07-17 05:45:00|6322|6316|6320|6314|6325|6319|6315|6309|958
1721195400000|2024-07-17 05:50:00|6321|6315|6317|6311|6332|6326|6314|6308|1251
1721195700000|2024-07-17 05:55:00|6316|6310|6314|6308|6321|6315|6311|6305|828
1721196000000|2024-07-17 06:00:00|6315|6309|6309|6303|6320|6314|6307|6301|558
1721196300000|2024-07-17 06:05:00|6310|6304|6308|6302|6312|6306|6307|6301|1336
1721196600000|2024-07-17 06:10:00|6309|6303|6302|6296|6313|6307|6301|6295|1071
1721196900000|2024-07-17 06:15:00|6303|6297|6299|6293|6303|6297|6295|6289|1066
1721197200000|2024-07-17 06:20:00|6298|6292|6299|6293|6302|6296|6293|6287|618
1721197500000|2024-07-17 06:25:00|6300|6294|6297|6291|6300|6294|6294|6288|597
1721197800000|2024-07-17 06:30:00|6296|6290|6296|6290|6300|6294|6294|6288|553
1721198100000|2024-07-17 06:35:00|6297|6291|6303|6297|6306|6300|6296|6290|809
1721198400000|2024-07-17 06:40:00|6304|6298|6311|6305|6311|6305|6303|6297|589
1721198700000|2024-07-17 06:45:00|6310|6304|6305|6299|6313|6307|6303|6297|896
1721199000000|2024-07-17 06:50:00|6306|6300|6307|6301|6311|6305|6305|6299|550
1721199300000|2024-07-17 06:55:00|6308|6302|6311|6305|6312|6306|6306|6300|521
1721199600000|2024-07-17 07:00:00|6312|6306|6311|6305|6314|6308|6309|6303|672
1721199900000|2024-07-17 07:05:00|6310|6304|6310|6304|6311|6305|6307|6301|2453
1721200200000|2024-07-17 07:10:00|6311|6305|6306|6300|6311|6305|6303|6297|622
1721200500000|2024-07-17 07:15:00|6307|6301|6309|6303|6310|6304|6305|6299|552
1721200800000|2024-07-17 07:20:00|6310|6304|6309|6303|6310|6304|6306|6300|646
1721201100000|2024-07-17 07:25:00|6308|6302|6308|6302|6309|6303|6304|6298|527
1721201400000|2024-07-17 07:30:00|6307|6301|6312|6306|6314|6308|6307|6301|1150
1721201700000|2024-07-17 07:35:00|6313|6307|6317|6311|6321|6315|6311|6305|1456
1721202000000|2024-07-17 07:40:00|6318|6312|6317|6311|6318|6312|6310|6304|3011
1721202300000|2024-07-17 07:45:00|6316|6310|6311|6305|6316|6310|6311|6305|1255
1721202600000|2024-07-17 07:50:00|6310|6304|6304|6298|6312|6306|6304|6298|1290
1721202900000|2024-07-17 07:55:00|6303|6297|6303|6297|6306|6300|6302|6296|1399
1721203200000|2024-07-17 08:00:00|6304|6298|6298|6292|6304|6298|6298|6292|1685
1721203500000|2024-07-17 08:05:00|6299|6293|6300|6294|6301|6295|6295|6289|3354
1721203800000|2024-07-17 08:10:00|6299|6293|6294|6288|6301|6295|6292|6286|1442
1721204100000|2024-07-17 08:15:00|6295|6289|6295|6289|6297|6291|6291|6285|723
1721204400000|2024-07-17 08:20:00|6296|6290|6297|6291|6298|6292|6293|6287|508
1721204700000|2024-07-17 08:25:00|6296|6290|6295|6289|6300|6294|6294|6288|953
1721205000000|2024-07-17 08:30:00|6302.1|6284.1|6303.2|6285.2|6303.6|6285.6|6301.8|6283.8|131
1721205300000|2024-07-17 08:35:00|6303.3|6285.3|6302.5|6284.5|6304.1|6286.1|6301.8|6283.8|0
1721205600000|2024-07-17 08:40:00|6302.7|6284.7|6301.3|6283.3|6303|6285|6300.9|6282.9|0
1721205900000|2024-07-17 08:45:00|6301.4|6283.4|6305|6287|6305|6287|6301.4|6283.4|0
1721206200000|2024-07-17 08:50:00|6304.9|6286.9|6306.9|6288.9|6307.4|6289.4|6304.5|6286.5|0
1721206500000|2024-07-17 08:55:00|6307|6289|6306.7|6288.7|6307|6289|6305.1|6287.1|0
1721206800000|2024-07-17 09:00:00|6306.6|6288.6|6305.4|6287.4|6306.9|6288.9|6305.3|6287.3|0
1721207100000|2024-07-17 09:05:00|6305.3|6287.3|6305.8|6287.8|6306|6288|6304.5|6286.5|0
1721207400000|2024-07-17 09:10:00|6305.7|6287.7|6306|6288|6306.8|6288.8|6305.5|6287.5|0
1721207700000|2024-07-17 09:15:00|6296|6290|6307|6301|6309|6303|6296|6290|452
1721208000000|2024-07-17 09:20:00|6308|6302|6306|6300|6310|6304|6305|6299|183
1721208300000|2024-07-17 09:25:00|6307|6301|6310|6304|6314|6308|6307|6301|200
1721208600000|2024-07-17 09:30:00|6309|6303|6313|6307|6314|6308|6309|6303|171
1721208900000|2024-07-17 09:35:00|6314|6308|6312|6306|6315|6309|6311|6305|69
1721209200000|2024-07-17 09:40:00|6313|6307|6314|6308|6316|6310|6313|6307|180
1721209500000|2024-07-17 09:45:00|6313|6307|6309|6303|6314|6308|6309|6303|268
1721209800000|2024-07-17 09:50:00|6310|6304|6311|6305|6312|6306|6310|6304|113
1721210100000|2024-07-17 09:55:00|6312|6306|6311|6305|6312|6306|6308|6302|182
1721210400000|2024-07-17 10:00:00|6311.5|6305.5|6313|6307|6314.5|6308.5|6310.5|6304.5|237
1721210700000|2024-07-17 10:05:00|6312|6306|6315.5|6309.5|6316.5|6310.5|6311.5|6305.5|66
1721211000000|2024-07-17 10:10:00|6316|6310|6315.5|6309.5|6316.5|6310.5|6314.5|6308.5|27
1721211300000|2024-07-17 10:15:00|6315|6309|6316.5|6310.5|6317.5|6311.5|6315|6309|35
1721211600000|2024-07-17 10:20:00|6316|6310|6313|6307|6316.5|6310.5|6312.5|6306.5|114
1721211900000|2024-07-17 10:25:00|6312.5|6306.5|6315.5|6309.5|6316.5|6310.5|6312.5|6306.5|207
1721212200000|2024-07-17 10:30:00|6316|6310|6314.5|6308.5|6316.5|6310.5|6313.5|6307.5|74
1721212500000|2024-07-17 10:35:00|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6311.5|6305.5|66
1721212800000|2024-07-17 10:40:00|6314|6308|6312.5|6306.5|6314.5|6308.5|6312.5|6306.5|16
1721213100000|2024-07-17 10:45:00|6312|6306|6312|6306|6312.5|6306.5|6311.5|6305.5|17
1721213400000|2024-07-17 10:50:00|6311.5|6305.5|6310.5|6304.5|6312.5|6306.5|6310.5|6304.5|57
1721213700000|2024-07-17 10:55:00|6309.5|6303.5|6311.5|6305.5|6311.5|6305.5|6309.5|6303.5|70
1721214000000|2024-07-17 11:00:00|6312|6306|6309|6303|6312.5|6306.5|6308.5|6302.5|88
1721214300000|2024-07-17 11:05:00|6309.5|6303.5|6304.5|6298.5|6309.5|6303.5|6303.5|6297.5|105
1721214600000|2024-07-17 11:10:00|6304|6298|6302.5|6296.5|6305.5|6299.5|6302.5|6296.5|94
1721214900000|2024-07-17 11:15:00|6303|6297|6299.5|6293.5|6303.5|6297.5|6298.5|6292.5|76
1721215200000|2024-07-17 11:20:00|6299|6293|6299.5|6293.5|6301.5|6295.5|6296.5|6290.5|198
1721215500000|2024-07-17 11:25:00|6298.5|6292.5|6302|6296|6302.5|6296.5|6297.5|6291.5|84
1721215800000|2024-07-17 11:30:00|6301.5|6295.5|6300.5|6294.5|6302|6296|6299.5|6293.5|32
1721216100000|2024-07-17 11:35:00|6300|6294|6304.5|6298.5|6304.5|6298.5|6298.5|6292.5|163
1721216400000|2024-07-17 11:40:00|6303.5|6297.5|6304.5|6298.5|6305.5|6299.5|6302.5|6296.5|110
1721216700000|2024-07-17 11:45:00|6304|6298|6304.5|6298.5|6306.5|6300.5|6303.5|6297.5|57
1721217000000|2024-07-17 11:50:00|6304|6298|6305.5|6299.5|6306|6300|6303.5|6297.5|38
1721217300000|2024-07-17 11:55:00|6305|6299|6304.5|6298.5|6305.5|6299.5|6303.5|6297.5|57
1721217600000|2024-07-17 12:00:00|6304|6298|6303.5|6297.5|6305.5|6299.5|6303.5|6297.5|68
1721217900000|2024-07-17 12:05:00|6304|6298|6303.5|6297.5|6304.5|6298.5|6302.5|6296.5|53
1721218200000|2024-07-17 12:10:00|6304|6298|6307.5|6301.5|6308|6302|6304|6298|74
1721218500000|2024-07-17 12:15:00|6307|6301|6304|6298|6307.5|6301.5|6303.5|6297.5|51
1721218800000|2024-07-17 12:20:00|6303.5|6297.5|6301|6295|6304.5|6298.5|6300.5|6294.5|52
1721219100000|2024-07-17 12:25:00|6301.5|6295.5|6299|6293|6301.5|6295.5|6299|6293|91
1721219400000|2024-07-17 12:30:00|6298.5|6292.5|6300|6294|6302|6296|6296.5|6290.5|111
1721219700000|2024-07-17 12:35:00|6299.5|6293.5|6297.5|6291.5|6300|6294|6295.5|6289.5|96
1721220000000|2024-07-17 12:40:00|6297|6291|6298.5|6292.5|6300|6294|6296.5|6290.5|34
1721220300000|2024-07-17 12:45:00|6298|6292|6297.5|6291.5|6299.5|6293.5|6296.5|6290.5|40
1721220600000|2024-07-17 12:50:00|6297|6291|6298|6292|6298.5|6292.5|6295.5|6289.5|64
1721220900000|2024-07-17 12:55:00|6297.5|6291.5|6284.5|6278.5|6298.5|6292.5|6284.5|6278.5|357
1721221200000|2024-07-17 13:00:00|6285|6279|6291.5|6285.5|6291.5|6285.5|6281.5|6275.5|218
1721221500000|2024-07-17 13:05:00|6291|6285|6297.5|6291.5|6297.5|6291.5|6289.5|6283.5|81
1721221800000|2024-07-17 13:10:00|6297|6291|6297.5|6291.5|6298|6292|6295.5|6289.5|51
1721222100000|2024-07-17 13:15:00|6298.5|6292.5|6292.5|6286.5|6298.5|6292.5|6292.5|6286.5|208
1721222400000|2024-07-17 13:20:00|6293.5|6287.5|6290.5|6284.5|6293.5|6287.5|6290|6284|159
1721222700000|2024-07-17 13:25:00|6291.5|6285.5|6297|6291|6298.5|6292.5|6290.5|6284.5|178
1721223000000|2024-07-17 13:30:00|6297.5|6291.5|6289.5|6283.5|6297.5|6291.5|6283|6277|823
1721223300000|2024-07-17 13:35:00|6290|6284|6291.5|6285.5|6297|6291|6288|6282|318
1721223600000|2024-07-17 13:40:00|6292|6286|6280.5|6274.5|6294|6288|6279.5|6273.5|402
1721223900000|2024-07-17 13:45:00|6281.5|6275.5|6282|6276|6284.5|6278.5|6278|6272|535
1721224200000|2024-07-17 13:50:00|6282.5|6276.5|6299.5|6293.5|6301.5|6295.5|6282.5|6276.5|487
1721224500000|2024-07-17 13:55:00|6299|6293|6299.5|6293.5|6304.5|6298.5|6298.5|6292.5|237
1721224800000|2024-07-17 14:00:00|6298.5|6292.5|6295.5|6289.5|6300|6294|6292.5|6286.5|267
1721225100000|2024-07-17 14:05:00|6296|6290|6286.5|6280.5|6296.5|6290.5|6284|6278|228
1721225400000|2024-07-17 14:10:00|6286|6280|6290.5|6284.5|6292.5|6286.5|6284|6278|215
1721225700000|2024-07-17 14:15:00|6290|6284|6295.5|6289.5|6297|6291|6290|6284|259
1721226000000|2024-07-17 14:20:00|6294.5|6288.5|6295|6289|6298.5|6292.5|6293.5|6287.5|311
1721226300000|2024-07-17 14:25:00|6295.5|6289.5|6295.5|6289.5|6300.5|6294.5|6293.5|6287.5|236
1721226600000|2024-07-17 14:30:00|6296.5|6290.5|6296|6290|6299.5|6293.5|6291.5|6285.5|255
1721226900000|2024-07-17 14:35:00|6296.5|6290.5|6283.5|6277.5|6296.5|6290.5|6281.5|6275.5|314
1721227200000|2024-07-17 14:40:00|6284|6278|6283.5|6277.5|6287|6281|6279.5|6273.5|288
1721227500000|2024-07-17 14:45:00|6284|6278|6283.5|6277.5|6287|6281|6282.5|6276.5|59
1721227800000|2024-07-17 14:50:00|6283|6277|6282|6276|6287|6281|6281.5|6275.5|145
1721228100000|2024-07-17 14:55:00|6282.5|6276.5|6286.5|6280.5|6286.5|6280.5|6282.5|6276.5|210
1721228400000|2024-07-17 15:00:00|6286|6280|6282|6276|6288|6282|6281.5|6275.5|355
1721228700000|2024-07-17 15:05:00|6281.5|6275.5|6287.5|6281.5|6287.5|6281.5|6280.5|6274.5|266
1721229000000|2024-07-17 15:10:00|6287|6281|6283.5|6277.5|6288|6282|6282.5|6276.5|183
1721229300000|2024-07-17 15:15:00|6283|6277|6283.5|6277.5|6284|6278|6279.5|6273.5|241
1721229600000|2024-07-17 15:20:00|6283|6277|6279.5|6273.5|6284.5|6278.5|6279.5|6273.5|101
1721229900000|2024-07-17 15:25:00|6278.5|6272.5|6279.5|6273.5|6282.5|6276.5|6278.5|6272.5|163
1721230200000|2024-07-17 15:30:00|6280|6274|6279.5|6273.5|6282.5|6276.5|6277.5|6271.5|184
1721230500000|2024-07-17 15:35:00|6279|6273|6276.5|6270.5|6279.5|6273.5|6273.5|6267.5|258
1721230800000|2024-07-17 15:40:00|6277|6271|6269.5|6263.5|6278|6272|6267.5|6261.5|228
1721231100000|2024-07-17 15:45:00|6269|6263|6263.5|6257.5|6269.5|6263.5|6262.5|6256.5|318
1721231400000|2024-07-17 15:50:00|6262.5|6256.5|6266.5|6260.5|6267.5|6261.5|6261.5|6255.5|184
1721231700000|2024-07-17 15:55:00|6265.5|6259.5|6268|6262|6268.5|6262.5|6265.5|6259.5|176
1721232000000|2024-07-17 16:00:00|6269|6263|6264|6258|6269|6263|6264|6258|147
1721232300000|2024-07-17 16:05:00|6263|6257|6261|6255|6264|6258|6261|6255|156
1721232600000|2024-07-17 16:10:00|6260|6254|6257|6251|6260|6254|6257|6251|118
1721232900000|2024-07-17 16:15:00|6258|6252|6255|6249|6259|6253|6255|6249|115
1721233200000|2024-07-17 16:20:00|6257|6251|6250|6244|6257|6251|6250|6244|198
1721233500000|2024-07-17 16:25:00|6251|6245|6252|6246|6253|6247|6250|6244|73
1721233800000|2024-07-17 16:30:00|6253|6247|6252|6246|6254|6248|6251|6245|106
1721234100000|2024-07-17 16:35:00|6253|6247|6260|6254|6260|6254|6253|6247|90
1721234400000|2024-07-17 16:40:00|6259|6253|6255|6249|6259|6253|6255|6249|40
1721234700000|2024-07-17 16:45:00|6254|6248|6252|6246|6254|6248|6249|6243|79
1721235000000|2024-07-17 16:50:00|6253|6247|6255|6249|6257|6251|6252|6246|103
1721235300000|2024-07-17 16:55:00|6256|6250|6261|6255|6262|6256|6255|6249|122
1721235600000|2024-07-17 17:00:00|6260|6254|6258|6252|6261|6255|6258|6252|93
1721235900000|2024-07-17 17:05:00|6257|6251|6256|6250|6259|6253|6256|6250|136
1721236200000|2024-07-17 17:10:00|6257|6251|6255|6249|6258|6252|6253|6247|84
1721236500000|2024-07-17 17:15:00|6254|6248|6254|6248|6255|6249|6253|6247|40
1721236800000|2024-07-17 17:20:00|6253|6247|6252|6246|6255|6249|6250|6244|100
1721237100000|2024-07-17 17:25:00|6253|6247|6254|6248|6255|6249|6252|6246|138
1721237400000|2024-07-17 17:30:00|6255|6249|6260|6254|6260|6254|6255|6249|72
1721237700000|2024-07-17 17:35:00|6261|6255|6261|6255|6261|6255|6259|6253|50
1721238000000|2024-07-17 17:40:00|6260|6254|6260|6254|6261|6255|6259|6253|67
1721238300000|2024-07-17 17:45:00|6261|6255|6263|6257|6263|6257|6260|6254|61
1721238600000|2024-07-17 17:50:00|6262|6256|6258|6252|6262|6256|6256|6250|80
1721238900000|2024-07-17 17:55:00|6259|6253|6257|6251|6259|6253|6257|6251|17
1721239200000|2024-07-17 18:00:00|6256|6250|6256|6250|6257|6251|6255|6249|46
1721239500000|2024-07-17 18:05:00|6257|6251|6259|6253|6260|6254|6257|6251|70
1721239800000|2024-07-17 18:10:00|6260|6254|6260|6254|6261|6255|6260|6254|59
1721240100000|2024-07-17 18:15:00|6259|6253|6265|6259|6265|6259|6259|6253|101
1721240400000|2024-07-17 18:20:00|6266|6260|6264|6258|6268|6262|6264|6258|106
1721240700000|2024-07-17 18:25:00|6265|6259|6266|6260|6266|6260|6263|6257|65
1721241000000|2024-07-17 18:30:00|6267|6261|6262|6256|6267|6261|6262|6256|129
1721241300000|2024-07-17 18:35:00|6263|6257|6262|6256|6266|6260|6261|6255|111
1721241600000|2024-07-17 18:40:00|6261|6255|6263|6257|6263|6257|6261|6255|102
1721241900000|2024-07-17 18:45:00|6262|6256|6263|6257|6264|6258|6262|6256|138
1721242200000|2024-07-17 18:50:00|6262|6256|6261|6255|6264|6258|6261|6255|109
1721242500000|2024-07-17 18:55:00|6262|6256|6271.8|6253.8|6271.8|6260|6262|6253.8|159
1721242800000|2024-07-17 19:00:00|6271|6253|6267|6249|6271.4|6253.4|6267|6249|0
1721243100000|2024-07-17 19:05:00|6267.1|6249.1|6267.2|6249.2|6267.9|6249.9|6266.6|6248.6|0
1721243400000|2024-07-17 19:10:00|6267.1|6249.1|6272.9|6254.9|6273.1|6255.1|6267.1|6249.1|0
1721243700000|2024-07-17 19:15:00|6273|6255|6272|6254|6273.4|6255.4|6269.9|6251.9|0
1721244000000|2024-07-17 19:20:00|6271.2|6253.2|6273.8|6255.8|6274.1|6256.1|6271|6253|0
1721244300000|2024-07-17 19:25:00|6273.7|6255.7|6273.8|6255.8|6274.1|6256.1|6273.4|6255.4|0
1721244600000|2024-07-17 19:30:00|6273.9|6255.9|6273.5|6255.5|6274.3|6256.3|6273.3|6255.3|0
1721244900000|2024-07-17 19:35:00|6273.4|6255.4|6271.7|6253.7|6273.5|6255.5|6271.7|6253.7|0
1721245200000|2024-07-17 19:40:00|6271.8|6253.8|6270.6|6252.6|6272.8|6254.8|6270.2|6252.2|0
1721245500000|2024-07-17 19:45:00|6270.5|6252.5|6269.1|6251.1|6272.5|6254.5|6267.6|6249.6|0
1721245800000|2024-07-17 19:50:00|6269.3|6251.3|6267.9|6249.9|6272.5|6254.5|6267.9|6249.9|0
1721246100000|2024-07-17 19:55:00|6267.8|6249.8|6263.6|6245.6|6268.3|6250.3|6263.6|6245.6|0
1721246400000|2024-07-17 20:00:00|6263.5|6245.5|6262.5|6244.5|6263.8|6245.8|6259.2|6241.2|0
1721246700000|2024-07-17 20:05:00|6262.4|6244.4|6262|6244|6262.9|6244.9|6260.5|6242.5|0
1721247000000|2024-07-17 20:10:00|6261.8|6243.8|6264.2|6246.2|6264.6|6246.6|6261.6|6243.6|0
1721247300000|2024-07-17 20:15:00|6264.3|6246.3|6263.6|6245.6|6264.7|6246.7|6263.4|6245.4|0
1721247600000|2024-07-17 20:20:00|6263.8|6245.8|6265.5|6247.5|6265.5|6247.5|6263.8|6245.8|0
1721247900000|2024-07-17 20:25:00|6265.6|6247.6|6265.8|6247.8|6265.8|6247.8|6265.1|6247.1|0
1721248200000|2024-07-17 20:30:00|6266|6248|6266.3|6248.3|6266.5|6248.5|6265.9|6247.9|0
1721248500000|2024-07-17 20:35:00|6266.1|6248.1|6266.5|6248.5|6267|6249|6265.9|6247.9|0
1721248800000|2024-07-17 20:40:00|6266.4|6248.4|6266.1|6248.1|6266.5|6248.5|6265.7|6247.7|0
1721249100000|2024-07-17 20:45:00|6265.9|6247.9|6266.5|6248.5|6266.6|6248.6|6265.7|6247.7|0
1721249400000|2024-07-17 20:50:00|6266.4|6248.4|6266.1|6248.1|6266.4|6248.4|6266.1|6248.1|0
1721249700000|2024-07-17 20:55:00|6266.2|6248.2|6267.6|6249.6|6267.9|6249.9|6265.9|6247.9|0
1721250000000|2024-07-17 21:00:00|6267.5|6249.5|6268.5|6250.5|6268.8|6250.8|6267.4|6249.4|0
1721250300000|2024-07-17 21:05:00|6268.6|6250.6|6268.6|6250.6|6268.6|6250.6|6268.5|6250.5|0
1721250600000|2024-07-17 21:10:00|6268.5|6250.5|6268.5|6250.5|6268.5|6250.5|6268.5|6250.5|0
1721250900000|2024-07-17 21:15:00|6268.6|6250.6|6268.4|6250.4|6268.6|6250.6|6268.4|6250.4|0
1721251200000|2024-07-17 21:20:00|6268.3|6250.3|6268|6250|6268.4|6250.4|6267.6|6249.6|0
1721251500000|2024-07-17 21:25:00|6268.1|6250.1|6268|6250|6268.2|6250.2|6268|6250|0
1721251800000|2024-07-17 21:30:00|6267.9|6249.9|6267.8|6249.8|6267.9|6249.9|6267.5|6249.5|0
1721252100000|2024-07-17 21:35:00|6267.9|6249.9|6267.9|6249.9|6268|6250|6267.8|6249.8|0
1721252400000|2024-07-17 21:40:00|6268|6250|6268.2|6250.2|6268.3|6250.3|6268|6250|0
1721252700000|2024-07-17 21:45:00|6268.1|6250.1|6268.2|6250.2|6268.2|6250.2|6268|6250|0
1721253000000|2024-07-17 21:50:00|6268|6250|6268.2|6250.2|6268.3|6250.3|6268|6250|0
1721253300000|2024-07-17 21:55:00|6268.3|6250.3|6268.4|6250.4|6268.6|6250.6|6268.3|6250.3|0
1721253600000|2024-07-17 22:00:00|6269.3|6251.3|6272.3|6254.3|6273.5|6255.5|6269|6251|0
1721253900000|2024-07-17 22:05:00|6272.2|6254.2|6270.8|6252.8|6272.4|6254.4|6270.4|6252.4|0
1721254200000|2024-07-17 22:10:00|6270.9|6252.9|6271.5|6253.5|6271.9|6253.9|6270.6|6252.6|0
1721254500000|2024-07-17 22:15:00|6271.6|6253.6|6272.3|6254.3|6272.6|6254.6|6271.5|6253.5|0
1721254800000|2024-07-17 22:20:00|6272.4|6254.4|6272.6|6254.6|6273.2|6255.2|6272.4|6254.4|0
1721255100000|2024-07-17 22:25:00|6272.5|6254.5|6272.4|6254.4|6272.6|6254.6|6272.1|6254.1|0
1721255400000|2024-07-17 22:30:00|6272.6|6254.6|6272.7|6254.7|6273.3|6255.3|6272.3|6254.3|0
1721255700000|2024-07-17 22:35:00|6272.8|6254.8|6271.8|6253.8|6272.9|6254.9|6270.7|6252.7|0
1721256000000|2024-07-17 22:40:00|6271.7|6253.7|6272.4|6254.4|6272.6|6254.6|6271.6|6253.6|0
1721256300000|2024-07-17 22:45:00|6272.6|6254.6|6272.4|6254.4|6272.8|6254.8|6272.2|6254.2|0
1721256600000|2024-07-17 22:50:00|6272.5|6254.5|6272.4|6254.4|6273|6255|6272.2|6254.2|0
1721256900000|2024-07-17 22:55:00|6272.5|6254.5|6273.9|6255.9|6274.3|6256.3|6272.5|6254.5|0
1721257200000|2024-07-17 23:00:00|6273.7|6255.7|6273.2|6255.2|6273.9|6255.9|6273.2|6255.2|0
1721257500000|2024-07-17 23:05:00|6273|6255|6273.2|6255.2|6273.5|6255.5|6272.8|6254.8|0
1721257800000|2024-07-17 23:10:00|6273.1|6255.1|6273|6255|6273.3|6255.3|6273|6255|0
1721258100000|2024-07-17 23:15:00|6273.1|6255.1|6272.8|6254.8|6273.2|6255.2|6272.8|6254.8|0
1721258400000|2024-07-17 23:20:00|6272.6|6254.6|6273|6255|6273.2|6255.2|6272.6|6254.6|0
1721258700000|2024-07-17 23:25:00|6273.1|6255.1|6273|6255|6273.2|6255.2|6272.8|6254.8|0
1721259000000|2024-07-17 23:30:00|6273.1|6255.1|6273.9|6255.9|6274|6256|6273.1|6255.1|0
1721259300000|2024-07-17 23:35:00|6273.8|6255.8|6274.4|6256.4|6274.6|6256.6|6273.3|6255.3|0
1721259600000|2024-07-17 23:40:00|6274.3|6256.3|6274.4|6256.4|6274.4|6256.4|6274.3|6256.3|0
1721259900000|2024-07-17 23:45:00|6274.3|6256.3|6274|6256|6274.3|6256.3|6273.4|6255.4|0
1721260200000|2024-07-17 23:50:00|6274.1|6256.1|6273.8|6255.8|6274.1|6256.1|6273.6|6255.6|0
1721260500000|2024-07-17 23:55:00|6273.9|6255.9|6274.2|6256.2|6274.7|6256.7|6273.9|6255.9|0
1721260800000|2024-07-18 00:00:00|6274.1|6256.1|6275.7|6257.7|6275.9|6257.9|6274|6256|0
1721261100000|2024-07-18 00:05:00|6275.5|6257.5|6275.7|6257.7|6276.1|6258.1|6275.1|6257.1|0
1721261400000|2024-07-18 00:10:00|6275.6|6257.6|6275.9|6257.9|6276.1|6258.1|6275.3|6257.3|0
1721261700000|2024-07-18 00:15:00|6276|6258|6275.3|6257.3|6276.3|6258.3|6275.2|6257.2|0
1721262000000|2024-07-18 00:20:00|6275.4|6257.4|6275.4|6257.4|6275.5|6257.5|6275|6257|0
1721262300000|2024-07-18 00:25:00|6275.6|6257.6|6276.6|6258.6|6277.2|6259.2|6275.3|6257.3|0
1721262600000|2024-07-18 00:30:00|6276.7|6258.7|6277.1|6259.1|6277.5|6259.5|6276.6|6258.6|0
1721262900000|2024-07-18 00:35:00|6277|6259|6276.7|6258.7|6277|6259|6276|6258|0
1721263200000|2024-07-18 00:40:00|6276.8|6258.8|6277.7|6259.7|6277.7|6259.7|6276.7|6258.7|0
1721263500000|2024-07-18 00:45:00|6277.9|6259.9|6276.6|6258.6|6277.9|6259.9|6276.6|6258.6|0
1721263800000|2024-07-18 00:50:00|6276.7|6258.7|6276.2|6258.2|6277.2|6259.2|6276.2|6258.2|0
1721264100000|2024-07-18 00:55:00|6276.1|6258.1|6276.2|6258.2|6276.4|6258.4|6275.9|6257.9|0
1721264400000|2024-07-18 01:00:00|6276.3|6258.3|6270|6252|6276.4|6258.4|6270|6252|0
1721264700000|2024-07-18 01:05:00|6270.2|6252.2|6272.8|6254.8|6273.2|6255.2|6270.2|6252.2|0
1721265000000|2024-07-18 01:10:00|6272.9|6254.9|6266.4|6248.4|6272.9|6254.9|6266.1|6248.1|0
1721265300000|2024-07-18 01:15:00|6265.8|6247.8|6252|6246|6274|6268|6248|6242|1718
1721265600000|2024-07-18 01:20:00|6253|6247|6262|6256|6271|6265|6253|6247|977
1721265900000|2024-07-18 01:25:00|6261|6255|6269|6263|6270|6264|6259|6253|841
1721266200000|2024-07-18 01:30:00|6268|6262|6274|6268|6288|6282|6263|6257|3470
1721266500000|2024-07-18 01:35:00|6273|6267|6298.5|6292.5|6303.5|6297.5|6273|6267|2186
1721266800000|2024-07-18 01:40:00|6297.5|6291.5|6316.5|6310.5|6320.5|6314.5|6293.5|6287.5|2770
1721267100000|2024-07-18 01:45:00|6315.5|6309.5|6315.5|6309.5|6320.5|6314.5|6303.5|6297.5|2127
1721267400000|2024-07-18 01:50:00|6316.5|6310.5|6299.5|6293.5|6317.5|6311.5|6282.5|6276.5|2458
1721267700000|2024-07-18 01:55:00|6300.5|6294.5|6284.5|6278.5|6301.5|6295.5|6283.5|6277.5|974
1721268000000|2024-07-18 02:00:00|6285.5|6279.5|6268.5|6262.5|6285.5|6279.5|6268.5|6262.5|1834
1721268300000|2024-07-18 02:05:00|6267.5|6261.5|6285.5|6279.5|6286.5|6280.5|6267.5|6261.5|1234
1721268600000|2024-07-18 02:10:00|6286.5|6280.5|6276.5|6270.5|6288.5|6282.5|6275.5|6269.5|627
1721268900000|2024-07-18 02:15:00|6275.5|6269.5|6262.5|6256.5|6278.5|6272.5|6261.5|6255.5|827
1721269200000|2024-07-18 02:20:00|6261.5|6255.5|6246.5|6240.5|6262.5|6256.5|6238.5|6232.5|2547
1721269500000|2024-07-18 02:25:00|6247.5|6241.5|6256.5|6250.5|6257.5|6251.5|6245.5|6239.5|1732
1721269800000|2024-07-18 02:30:00|6257.5|6251.5|6257.5|6251.5|6260.5|6254.5|6250.5|6244.5|1221
1721270100000|2024-07-18 02:35:00|6258.5|6252.5|6261.5|6255.5|6269.5|6263.5|6252.5|6246.5|1375
1721270400000|2024-07-18 02:40:00|6259.5|6253.5|6272.5|6266.5|6272.5|6266.5|6259.5|6253.5|530
1721270700000|2024-07-18 02:45:00|6273.5|6267.5|6288.5|6282.5|6289.5|6283.5|6271.5|6265.5|1292
1721271000000|2024-07-18 02:50:00|6289.5|6283.5|6298.5|6292.5|6302.5|6296.5|6281.5|6275.5|1277
1721271300000|2024-07-18 02:55:00|6297.5|6291.5|6302.5|6296.5|6303.5|6297.5|6291.5|6285.5|911
1721271600000|2024-07-18 03:00:00|6301.5|6295.5|6298.5|6292.5|6305.5|6299.5|6296.5|6290.5|1962
1721271900000|2024-07-18 03:05:00|6299.5|6293.5|6298.5|6292.5|6310.5|6304.5|6295.5|6289.5|769
1721272200000|2024-07-18 03:10:00|6297.5|6291.5|6296.5|6290.5|6299.5|6293.5|6294.5|6288.5|985
1721272500000|2024-07-18 03:15:00|6297.5|6291.5|6295.5|6289.5|6305.5|6299.5|6295.5|6289.5|394
1721272800000|2024-07-18 03:20:00|6294.5|6288.5|6300.5|6294.5|6303.5|6297.5|6290.5|6284.5|456
1721273100000|2024-07-18 03:25:00|6301.5|6295.5|6313.5|6307.5|6314.5|6308.5|6299.5|6293.5|625
1721273400000|2024-07-18 03:30:00|6314.5|6308.5|6305.5|6299.5|6316.5|6310.5|6303.5|6297.5|537
1721273700000|2024-07-18 03:35:00|6306.5|6300.5|6301.5|6295.5|6312.5|6306.5|6300.5|6294.5|313
1721274000000|2024-07-18 03:40:00|6302.5|6296.5|6306.5|6300.5|6310.5|6304.5|6302.5|6296.5|278
1721274300000|2024-07-18 03:45:00|6307.5|6301.5|6311.5|6305.5|6314.5|6308.5|6307.5|6301.5|359
1721274600000|2024-07-18 03:50:00|6310.5|6304.5|6305.5|6299.5|6310.5|6304.5|6304.5|6298.5|289
1721274900000|2024-07-18 03:55:00|6306.5|6300.5|6307.5|6301.5|6308.5|6302.5|6303.5|6297.5|1447
1721275200000|2024-07-18 04:00:00|6313.5|6295.5|6313.7|6295.7|6314.3|6296.3|6313.5|6295.5|5
1721275500000|2024-07-18 04:05:00|6313.8|6295.8|6313.3|6295.3|6314|6296|6313.3|6295.3|0
1721275800000|2024-07-18 04:10:00|6313.5|6295.5|6313.5|6295.5|6313.8|6295.8|6313.3|6295.3|0
1721276100000|2024-07-18 04:15:00|6313.4|6295.4|6311.7|6293.7|6313.5|6295.5|6311.4|6293.4|0
1721276400000|2024-07-18 04:20:00|6311.6|6293.6|6312.1|6294.1|6312.4|6294.4|6311.6|6293.6|0
1721276700000|2024-07-18 04:25:00|6312.2|6294.2|6312.2|6294.2|6312.7|6294.7|6312.2|6294.2|0
1721277000000|2024-07-18 04:30:00|6312.1|6294.1|6312|6294|6312.2|6294.2|6311.8|6293.8|0
1721277300000|2024-07-18 04:35:00|6311.9|6293.9|6312.2|6294.2|6312.5|6294.5|6311.8|6293.8|0
1721277600000|2024-07-18 04:40:00|6312.1|6294.1|6312|6294|6312.2|6294.2|6311.7|6293.7|0
1721277900000|2024-07-18 04:45:00|6311.8|6293.8|6311.7|6293.7|6312.2|6294.2|6311.7|6293.7|0
1721278200000|2024-07-18 04:50:00|6311.5|6293.5|6312.1|6294.1|6312.6|6294.6|6311.5|6293.5|0
1721278500000|2024-07-18 04:55:00|6312.2|6294.2|6312.9|6294.9|6313.1|6295.1|6312.2|6294.2|0
1721278800000|2024-07-18 05:00:00|6313.1|6295.1|6304.5|6298.5|6313.1|6301.5|6297.5|6291.5|1350
1721279100000|2024-07-18 05:05:00|6305.5|6299.5|6317.5|6311.5|6321.5|6315.5|6305.5|6299.5|855
1721279400000|2024-07-18 05:10:00|6318.5|6312.5|6326.5|6320.5|6327.5|6321.5|6309.5|6303.5|1084
1721279700000|2024-07-18 05:15:00|6327.5|6321.5|6325.5|6319.5|6334.5|6328.5|6320.5|6314.5|1374
1721280000000|2024-07-18 05:20:00|6326.5|6320.5|6332.5|6326.5|6336.5|6330.5|6323.5|6317.5|1051
1721280300000|2024-07-18 05:25:00|6333.5|6327.5|6319.5|6313.5|6333.5|6327.5|6318.5|6312.5|618
1721280600000|2024-07-18 05:30:00|6320.5|6314.5|6330.5|6324.5|6334.5|6328.5|6319.5|6313.5|522
1721280900000|2024-07-18 05:35:00|6331.5|6325.5|6332.5|6326.5|6337.5|6331.5|6328.5|6322.5|689
1721281200000|2024-07-18 05:40:00|6331.5|6325.5|6328.5|6322.5|6336.5|6330.5|6325.5|6319.5|883
1721281500000|2024-07-18 05:45:00|6330.5|6324.5|6319.5|6313.5|6331.5|6325.5|6319.5|6313.5|412
1721281800000|2024-07-18 05:50:00|6320.5|6314.5|6317.5|6311.5|6321.5|6315.5|6315.5|6309.5|275
1721282100000|2024-07-18 05:55:00|6316.5|6310.5|6323.5|6317.5|6323.5|6317.5|6316.5|6310.5|387
1721282400000|2024-07-18 06:00:00|6324.5|6318.5|6322.5|6316.5|6325.5|6319.5|6319.5|6313.5|384
1721282700000|2024-07-18 06:05:00|6321.5|6315.5|6326.5|6320.5|6329.5|6323.5|6321.5|6315.5|397
1721283000000|2024-07-18 06:10:00|6327.5|6321.5|6326.5|6320.5|6333.5|6327.5|6325.5|6319.5|393
1721283300000|2024-07-18 06:15:00|6325.5|6319.5|6329.5|6323.5|6329.5|6323.5|6313.5|6307.5|835
1721283600000|2024-07-18 06:20:00|6328.5|6322.5|6326.5|6320.5|6329.5|6323.5|6324.5|6318.5|567
1721283900000|2024-07-18 06:25:00|6327.5|6321.5|6332.5|6326.5|6334.5|6328.5|6327.5|6321.5|431
1721284200000|2024-07-18 06:30:00|6331.5|6325.5|6340.5|6334.5|6340.5|6334.5|6331.5|6325.5|716
1721284500000|2024-07-18 06:35:00|6338.5|6332.5|6331.5|6325.5|6342.5|6336.5|6328.5|6322.5|694
1721284800000|2024-07-18 06:40:00|6330.5|6324.5|6328.5|6322.5|6331.5|6325.5|6327.5|6321.5|404
1721285100000|2024-07-18 06:45:00|6329.5|6323.5|6335.5|6329.5|6337.5|6331.5|6327.5|6321.5|451
1721285400000|2024-07-18 06:50:00|6334.5|6328.5|6339.5|6333.5|6339.5|6333.5|6334.5|6328.5|498
1721285700000|2024-07-18 06:55:00|6338.5|6332.5|6338.5|6332.5|6341.5|6335.5|6334.5|6328.5|794
1721286000000|2024-07-18 07:00:00|6337.5|6331.5|6335.5|6329.5|6338.5|6332.5|6332.5|6326.5|1115
1721286300000|2024-07-18 07:05:00|6334.5|6328.5|6336.5|6330.5|6337.5|6331.5|6333.5|6327.5|546
1721286600000|2024-07-18 07:10:00|6335.5|6329.5|6330.5|6324.5|6336.5|6330.5|6329.5|6323.5|511
1721286900000|2024-07-18 07:15:00|6331.5|6325.5|6327.5|6321.5|6335.5|6329.5|6326.5|6320.5|1254
1721287200000|2024-07-18 07:20:00|6328.5|6322.5|6323.5|6317.5|6331.5|6325.5|6322.5|6316.5|824
1721287500000|2024-07-18 07:25:00|6322.5|6316.5|6320.5|6314.5|6326.5|6320.5|6318.5|6312.5|1161
1721287800000|2024-07-18 07:30:00|6319.5|6313.5|6311.5|6305.5|6320.5|6314.5|6309.5|6303.5|1745
1721288100000|2024-07-18 07:35:00|6310.5|6304.5|6312.5|6306.5|6316.5|6310.5|6310.5|6304.5|896
1721288400000|2024-07-18 07:40:00|6313.5|6307.5|6313.5|6307.5|6316.5|6310.5|6312.5|6306.5|634
1721288700000|2024-07-18 07:45:00|6314.5|6308.5|6311.5|6305.5|6316.5|6310.5|6311.5|6305.5|779
1721289000000|2024-07-18 07:50:00|6312.5|6306.5|6312.5|6306.5|6318.5|6312.5|6310.5|6304.5|1299
1721289300000|2024-07-18 07:55:00|6313.5|6307.5|6311.5|6305.5|6313.5|6307.5|6308.5|6302.5|1557
1721289600000|2024-07-18 08:00:00|6310.5|6304.5|6302.5|6296.5|6311.5|6305.5|6302.5|6296.5|1789
1721289900000|2024-07-18 08:05:00|6303.5|6297.5|6297.5|6291.5|6304.5|6298.5|6297.5|6291.5|1929
1721290200000|2024-07-18 08:10:00|6299.5|6293.5|6304.5|6298.5|6305.5|6299.5|6299.5|6293.5|788
1721290500000|2024-07-18 08:15:00|6303.5|6297.5|6304.5|6298.5|6308.5|6302.5|6302.5|6296.5|1840
1721290800000|2024-07-18 08:20:00|6305.5|6299.5|6307.5|6301.5|6308.5|6302.5|6304.5|6298.5|286
1721291100000|2024-07-18 08:25:00|6305.5|6299.5|6308.5|6302.5|6310.5|6304.5|6305.5|6299.5|581
1721291400000|2024-07-18 08:30:00|6313.3|6295.3|6317.6|6299.6|6318.4|6300.4|6312.3|6294.3|19
1721291700000|2024-07-18 08:35:00|6317.5|6299.5|6317.4|6299.4|6318.4|6300.4|6317.2|6299.2|0
1721292000000|2024-07-18 08:40:00|6317.5|6299.5|6317.9|6299.9|6318.5|6300.5|6316.9|6298.9|13
1721292300000|2024-07-18 08:45:00|6318|6300|6318.2|6300.2|6318.4|6300.4|6316.9|6298.9|0
1721292600000|2024-07-18 08:50:00|6318|6300|6317.9|6299.9|6319.1|6301.1|6317.5|6299.5|0
1721292900000|2024-07-18 08:55:00|6318|6300|6319.6|6301.6|6319.6|6301.6|6318|6300|0
1721293200000|2024-07-18 09:00:00|6319.5|6301.5|6317.6|6299.6|6319.8|6301.8|6317.5|6299.5|0
1721293500000|2024-07-18 09:05:00|6317.8|6299.8|6318.4|6300.4|6319|6301|6317.1|6299.1|0
1721293800000|2024-07-18 09:10:00|6318.5|6300.5|6319.6|6301.6|6319.7|6301.7|6318.5|6300.5|0
1721294100000|2024-07-18 09:15:00|6310.5|6304.5|6306.5|6300.5|6310.5|6304.5|6305.5|6299.5|220
1721294400000|2024-07-18 09:20:00|6305.5|6299.5|6299.5|6293.5|6306.5|6300.5|6297.5|6291.5|505
1721294700000|2024-07-18 09:25:00|6298.5|6292.5|6299.5|6293.5|6299.5|6293.5|6294.5|6288.5|472
1721295000000|2024-07-18 09:30:00|6300.5|6294.5|6298.5|6292.5|6300.5|6294.5|6295.5|6289.5|115
1721295300000|2024-07-18 09:35:00|6297.5|6291.5|6296.5|6290.5|6297.5|6291.5|6294.5|6288.5|77
1721295600000|2024-07-18 09:40:00|6297.5|6291.5|6294.5|6288.5|6297.5|6291.5|6293.5|6287.5|149
1721295900000|2024-07-18 09:45:00|6293.5|6287.5|6294.5|6288.5|6295.5|6289.5|6292.5|6286.5|79
1721296200000|2024-07-18 09:50:00|6295.5|6289.5|6297.5|6291.5|6297.5|6291.5|6293.5|6287.5|27
1721296500000|2024-07-18 09:55:00|6296.5|6290.5|6294.5|6288.5|6296.5|6290.5|6293.5|6287.5|47
1721296800000|2024-07-18 10:00:00|6294|6288|6293|6287|6294|6288|6290.5|6284.5|160
1721297100000|2024-07-18 10:05:00|6292.5|6286.5|6288|6282|6293|6287|6288|6282|85
1721297400000|2024-07-18 10:10:00|6288.5|6282.5|6288|6282|6288.5|6282.5|6286|6280|211
1721297700000|2024-07-18 10:15:00|6288.5|6282.5|6286.5|6280.5|6292|6286|6286|6280|62
1721298000000|2024-07-18 10:20:00|6287|6281|6286|6280|6287|6281|6285|6279|26
1721298300000|2024-07-18 10:25:00|6285.5|6279.5|6285|6279|6286|6280|6284|6278|50
1721298600000|2024-07-18 10:30:00|6284.5|6278.5|6288|6282|6288|6282|6283|6277|72
1721298900000|2024-07-18 10:35:00|6288.5|6282.5|6289|6283|6290|6284|6288|6282|63
1721299200000|2024-07-18 10:40:00|6288.5|6282.5|6290.5|6284.5|6290.5|6284.5|6288|6282|45
1721299500000|2024-07-18 10:45:00|6291|6285|6290.5|6284.5|6291|6285|6289|6283|28
1721299800000|2024-07-18 10:50:00|6291|6285|6291.5|6285.5|6292|6286|6289.5|6283.5|38
1721300100000|2024-07-18 10:55:00|6291|6285|6293.5|6287.5|6294|6288|6291|6285|69
1721300400000|2024-07-18 11:00:00|6293|6287|6292|6286|6293.5|6287.5|6290|6284|55
1721300700000|2024-07-18 11:05:00|6291.5|6285.5|6293|6287|6293.5|6287.5|6291.5|6285.5|48
1721301000000|2024-07-18 11:10:00|6292.5|6286.5|6294|6288|6294|6288|6290.5|6284.5|88
1721301300000|2024-07-18 11:15:00|6294.5|6288.5|6290|6284|6295|6289|6289|6283|140
1721301600000|2024-07-18 11:20:00|6290.5|6284.5|6292|6286|6293|6287|6290|6284|54
1721301900000|2024-07-18 11:25:00|6292.5|6286.5|6292|6286|6293|6287|6291|6285|42
1721302200000|2024-07-18 11:30:00|6291|6285|6291|6285|6292|6286|6290|6284|42
1721302500000|2024-07-18 11:35:00|6290.5|6284.5|6292|6286|6293|6287|6290|6284|37
1721302800000|2024-07-18 11:40:00|6292.5|6286.5|6291.5|6285.5|6293.5|6287.5|6291.5|6285.5|20
1721303100000|2024-07-18 11:45:00|6291|6285|6293|6287|6293|6287|6291|6285|18
1721303400000|2024-07-18 11:50:00|6293.5|6287.5|6291|6285|6293.5|6287.5|6290|6284|65
1721303700000|2024-07-18 11:55:00|6290.5|6284.5|6287|6281|6290.5|6284.5|6287|6281|129
1721304000000|2024-07-18 12:00:00|6286.5|6280.5|6282|6276|6287|6281|6280|6274|230
1721304300000|2024-07-18 12:05:00|6281|6275|6278|6272|6284|6278|6278|6272|92
1721304600000|2024-07-18 12:10:00|6278.5|6272.5|6279|6273|6281|6275|6278.5|6272.5|110
1721304900000|2024-07-18 12:15:00|6278.5|6272.5|6278|6272|6280|6274|6275|6269|151
1721305200000|2024-07-18 12:20:00|6278.5|6272.5|6279|6273|6280|6274|6277|6271|57
1721305500000|2024-07-18 12:25:00|6279.5|6273.5|6277|6271|6280|6274|6277|6271|51
1721305800000|2024-07-18 12:30:00|6277.5|6271.5|6286|6280|6287|6281|6276.5|6270.5|459
1721306100000|2024-07-18 12:35:00|6285|6279|6285|6279|6288|6282|6283.5|6277.5|50
1721306400000|2024-07-18 12:40:00|6285.5|6279.5|6285|6279|6287.5|6281.5|6284.5|6278.5|119
1721306700000|2024-07-18 12:45:00|6284.5|6278.5|6283|6277|6285|6279|6280|6274|87
1721307000000|2024-07-18 12:50:00|6282.5|6276.5|6280|6274|6283|6277|6279.5|6273.5|88
1721307300000|2024-07-18 12:55:00|6280.5|6274.5|6280|6274|6281|6275|6279|6273|48
1721307600000|2024-07-18 13:00:00|6280.5|6274.5|6279|6273|6282|6276|6278|6272|123
1721307900000|2024-07-18 13:05:00|6279.5|6273.5|6278.5|6272.5|6281|6275|6278.5|6272.5|49
1721308200000|2024-07-18 13:10:00|6279|6273|6277|6271|6280|6274|6276|6270|121
1721308500000|2024-07-18 13:15:00|6278|6272|6280.5|6274.5|6281|6275|6277.5|6271.5|51
1721308800000|2024-07-18 13:20:00|6280|6274|6277|6271|6280|6274|6277|6271|22
1721309100000|2024-07-18 13:25:00|6278|6272|6274|6268|6279|6273|6273.5|6267.5|121
1721309400000|2024-07-18 13:30:00|6274.5|6268.5|6277|6271|6284|6278|6265|6259|932
1721309700000|2024-07-18 13:35:00|6277.5|6271.5|6289|6283|6289|6283|6273|6267|282
1721310000000|2024-07-18 13:40:00|6288.5|6282.5|6283|6277|6289|6283|6283|6277|176
1721310300000|2024-07-18 13:45:00|6283.5|6277.5|6300|6294|6301|6295|6283|6277|331
1721310600000|2024-07-18 13:50:00|6299.5|6293.5|6291|6285|6305|6299|6289|6283|433
1721310900000|2024-07-18 13:55:00|6292|6286|6297|6291|6300.5|6294.5|6292|6286|187
1721311200000|2024-07-18 14:00:00|6297.5|6291.5|6294|6288|6299.5|6293.5|6293|6287|238
1721311500000|2024-07-18 14:05:00|6294.5|6288.5|6294|6288|6296|6290|6292|6286|96
1721311800000|2024-07-18 14:10:00|6295|6289|6292|6286|6295|6289|6290.5|6284.5|209
1721312100000|2024-07-18 14:15:00|6291.5|6285.5|6288|6282|6294|6288|6287|6281|84
1721312400000|2024-07-18 14:20:00|6287.5|6281.5|6284|6278|6288|6282|6280|6274|270
1721312700000|2024-07-18 14:25:00|6283.5|6277.5|6280|6274|6283.5|6277.5|6278|6272|140
1721313000000|2024-07-18 14:30:00|6279.5|6273.5|6279|6273|6282.5|6276.5|6278|6272|166
1721313300000|2024-07-18 14:35:00|6280|6274|6270|6264|6281|6275|6270|6264|327
1721313600000|2024-07-18 14:40:00|6270.5|6264.5|6260|6254|6270.5|6264.5|6253|6247|662
1721313900000|2024-07-18 14:45:00|6259|6253|6256|6250|6260.5|6254.5|6249|6243|476
1721314200000|2024-07-18 14:50:00|6255.5|6249.5|6259|6253|6260|6254|6251.5|6245.5|228
1721314500000|2024-07-18 14:55:00|6258.5|6252.5|6258|6252|6261.5|6255.5|6256|6250|228
1721314800000|2024-07-18 15:00:00|6257.5|6251.5|6258|6252|6263|6257|6254|6248|196
1721315100000|2024-07-18 15:05:00|6258.5|6252.5|6256|6250|6260|6254|6254|6248|201
1721315400000|2024-07-18 15:10:00|6255.5|6249.5|6250|6244|6255.5|6249.5|6247|6241|296
1721315700000|2024-07-18 15:15:00|6251|6245|6250|6244|6254|6248|6248|6242|376
1721316000000|2024-07-18 15:20:00|6249.5|6243.5|6248|6242|6252|6246|6248|6242|206
1721316300000|2024-07-18 15:25:00|6249|6243|6248|6242|6249|6243|6245|6239|172
1721316600000|2024-07-18 15:30:00|6247.5|6241.5|6241|6235|6250|6244|6241|6235|490
1721316900000|2024-07-18 15:35:00|6240.5|6234.5|6238|6232|6244|6238|6238|6232|358
1721317200000|2024-07-18 15:40:00|6238.5|6232.5|6239|6233|6245|6239|6238|6232|222
1721317500000|2024-07-18 15:45:00|6240|6234|6231|6225|6240|6234|6229.5|6223.5|365
1721317800000|2024-07-18 15:50:00|6230|6224|6231|6225|6233|6227|6229|6223|153
1721318100000|2024-07-18 15:55:00|6231.5|6225.5|6230.5|6224.5|6233|6227|6229|6223|252
1721318400000|2024-07-18 16:00:00|6231.5|6225.5|6234.5|6228.5|6234.5|6228.5|6227.5|6221.5|199
1721318700000|2024-07-18 16:05:00|6235.5|6229.5|6240.5|6234.5|6240.5|6234.5|6233.5|6227.5|285
1721319000000|2024-07-18 16:10:00|6241.5|6235.5|6241.5|6235.5|6242.5|6236.5|6238.5|6232.5|100
1721319300000|2024-07-18 16:15:00|6240.5|6234.5|6238.5|6232.5|6240.5|6234.5|6238.5|6232.5|71
1721319600000|2024-07-18 16:20:00|6239.5|6233.5|6241.5|6235.5|6242.5|6236.5|6239.5|6233.5|217
1721319900000|2024-07-18 16:25:00|6242.5|6236.5|6241.5|6235.5|6242.5|6236.5|6240.5|6234.5|86
1721320200000|2024-07-18 16:30:00|6240.5|6234.5|6245.5|6239.5|6245.5|6239.5|6240.5|6234.5|74
1721320500000|2024-07-18 16:35:00|6244.5|6238.5|6243.5|6237.5|6244.5|6238.5|6242.5|6236.5|70
1721320800000|2024-07-18 16:40:00|6242.5|6236.5|6241.5|6235.5|6242.5|6236.5|6240.5|6234.5|53
1721321100000|2024-07-18 16:45:00|6240.5|6234.5|6241.5|6235.5|6242.5|6236.5|6240.5|6234.5|56
1721321400000|2024-07-18 16:50:00|6242.5|6236.5|6244.5|6238.5|6244.5|6238.5|6242.5|6236.5|69
1721321700000|2024-07-18 16:55:00|6245.5|6239.5|6246.5|6240.5|6247.5|6241.5|6245.5|6239.5|64
1721322000000|2024-07-18 17:00:00|6245.5|6239.5|6245.5|6239.5|6246.5|6240.5|6243.5|6237.5|149
1721322300000|2024-07-18 17:05:00|6244.5|6238.5|6243.5|6237.5|6246.5|6240.5|6241.5|6235.5|99
1721322600000|2024-07-18 17:10:00|6244.5|6238.5|6248.5|6242.5|6249.5|6243.5|6244.5|6238.5|114
1721322900000|2024-07-18 17:15:00|6249.5|6243.5|6248.5|6242.5|6249.5|6243.5|6248.5|6242.5|62
1721323200000|2024-07-18 17:20:00|6247.5|6241.5|6250.5|6244.5|6251.5|6245.5|6247.5|6241.5|96
1721323500000|2024-07-18 17:25:00|6249.5|6243.5|6249.5|6243.5|6250.5|6244.5|6247.5|6241.5|70
1721323800000|2024-07-18 17:30:00|6248.5|6242.5|6248.5|6242.5|6249.5|6243.5|6248.5|6242.5|96
1721324100000|2024-07-18 17:35:00|6247.5|6241.5|6247.5|6241.5|6250.5|6244.5|6246.5|6240.5|84
1721324400000|2024-07-18 17:40:00|6248.5|6242.5|6247.5|6241.5|6248.5|6242.5|6246.5|6240.5|77
1721324700000|2024-07-18 17:45:00|6248.5|6242.5|6247.5|6241.5|6248.5|6242.5|6245.5|6239.5|104
1721325000000|2024-07-18 17:50:00|6246.5|6240.5|6242.5|6236.5|6246.5|6240.5|6242.5|6236.5|76
1721325300000|2024-07-18 17:55:00|6241.5|6235.5|6239.5|6233.5|6241.5|6235.5|6239.5|6233.5|67
1721325600000|2024-07-18 18:00:00|6238.5|6232.5|6236.5|6230.5|6238.5|6232.5|6236.5|6230.5|91
1721325900000|2024-07-18 18:05:00|6235.5|6229.5|6233.5|6227.5|6236.5|6230.5|6233.5|6227.5|192
1721326200000|2024-07-18 18:10:00|6234.5|6228.5|6231.5|6225.5|6234.5|6228.5|6230.5|6224.5|92
1721326500000|2024-07-18 18:15:00|6232.5|6226.5|6231.5|6225.5|6232.5|6226.5|6229.5|6223.5|66
1721326800000|2024-07-18 18:20:00|6230.5|6224.5|6235.5|6229.5|6235.5|6229.5|6230.5|6224.5|133
1721327100000|2024-07-18 18:25:00|6234.5|6228.5|6233.5|6227.5|6236.5|6230.5|6233.5|6227.5|133
1721327400000|2024-07-18 18:30:00|6232.5|6226.5|6233.5|6227.5|6233.5|6227.5|6229.5|6223.5|165
1721327700000|2024-07-18 18:35:00|6232.5|6226.5|6232.5|6226.5|6235.5|6229.5|6232.5|6226.5|257
1721328000000|2024-07-18 18:40:00|6233.5|6227.5|6233.5|6227.5|6234.5|6228.5|6232.5|6226.5|75
1721328300000|2024-07-18 18:45:00|6234.5|6228.5|6233.5|6227.5|6235.5|6229.5|6233.5|6227.5|161
1721328600000|2024-07-18 18:50:00|6234.5|6228.5|6233.5|6227.5|6234.5|6228.5|6230.5|6224.5|155
1721328900000|2024-07-18 18:55:00|6231.5|6225.5|6237.7|6219.7|6237.7|6228.5|6230.5|6219.7|163
1721329200000|2024-07-18 19:00:00|6237.6|6219.6|6237|6219|6240.1|6222.1|6236.9|6218.9|0
1721329500000|2024-07-18 19:05:00|6237.1|6219.1|6235.8|6217.8|6237.4|6219.4|6235.6|6217.6|0
1721329800000|2024-07-18 19:10:00|6235.9|6217.9|6226.1|6208.1|6236|6218|6223.3|6205.3|0
1721330100000|2024-07-18 19:15:00|6226.2|6208.2|6226.2|6208.2|6227|6209|6225.9|6207.9|0
1721330400000|2024-07-18 19:20:00|6226.3|6208.3|6223.9|6205.9|6226.5|6208.5|6223.7|6205.7|0
1721330700000|2024-07-18 19:25:00|6224|6206|6229.3|6211.3|6229.3|6211.3|6223.4|6205.4|0
1721331000000|2024-07-18 19:30:00|6229.1|6211.1|6233.3|6215.3|6234.1|6216.1|6229|6211|0
1721331300000|2024-07-18 19:35:00|6233.2|6215.2|6238.5|6220.5|6238.6|6220.6|6233.2|6215.2|0
1721331600000|2024-07-18 19:40:00|6238.6|6220.6|6240.5|6222.5|6242|6224|6238.3|6220.3|0
1721331900000|2024-07-18 19:45:00|6240.6|6222.6|6245.6|6227.6|6245.7|6227.7|6240.5|6222.5|0
1721332200000|2024-07-18 19:50:00|6245.3|6227.3|6228.4|6210.4|6245.4|6227.4|6228.4|6210.4|0
1721332500000|2024-07-18 19:55:00|6228.7|6210.7|6229.6|6211.6|6231.5|6213.5|6226.2|6208.2|0
1721332800000|2024-07-18 20:00:00|6229.8|6211.8|6230.7|6212.7|6232.8|6214.8|6228.1|6210.1|0
1721333100000|2024-07-18 20:05:00|6230.8|6212.8|6232.9|6214.9|6233|6215|6229.7|6211.7|0
1721333400000|2024-07-18 20:10:00|6233|6215|6231|6213|6233.2|6215.2|6230.5|6212.5|0
1721333700000|2024-07-18 20:15:00|6231.2|6213.2|6234.1|6216.1|6235|6217|6231.2|6213.2|0
1721334000000|2024-07-18 20:20:00|6234.2|6216.2|6234.2|6216.2|6235|6217|6233.7|6215.7|0
1721334300000|2024-07-18 20:25:00|6234.3|6216.3|6235|6217|6235.4|6217.4|6234.1|6216.1|0
1721334600000|2024-07-18 20:30:00|6234.9|6216.9|6235.5|6217.5|6235.5|6217.5|6234.8|6216.8|0
1721334900000|2024-07-18 20:35:00|6235.4|6217.4|6235.5|6217.5|6235.5|6217.5|6235.4|6217.4|0
1721335200000|2024-07-18 20:40:00|6235.4|6217.4|6236.5|6218.5|6237|6219|6235.4|6217.4|0
1721335500000|2024-07-18 20:45:00|6236.6|6218.6|6236.8|6218.8|6237|6219|6236.5|6218.5|0
1721335800000|2024-07-18 20:50:00|6236.9|6218.9|6237.9|6219.9|6237.9|6219.9|6236.6|6218.6|0
1721336100000|2024-07-18 20:55:00|6237.8|6219.8|6236.3|6218.3|6238.1|6220.1|6236.2|6218.2|0
1721336400000|2024-07-18 21:00:00|6236.8|6218.8|6236.6|6218.6|6237.2|6219.2|6236.6|6218.6|0
1721336700000|2024-07-18 21:05:00|6236.7|6218.7|6236.7|6218.7|6236.8|6218.8|6236.7|6218.7|0
1721337000000|2024-07-18 21:10:00|6236.8|6218.8|6237.3|6219.3|6237.9|6219.9|6236.8|6218.8|0
1721337300000|2024-07-18 21:15:00|6237.4|6219.4|6237.7|6219.7|6237.7|6219.7|6237.3|6219.3|0
1721337600000|2024-07-18 21:20:00|6237.6|6219.6|6237.8|6219.8|6238.2|6220.2|6237.5|6219.5|0
1721337900000|2024-07-18 21:25:00|6238.3|6220.3|6238.3|6220.3|6238.4|6220.4|6237.9|6219.9|0
1721338200000|2024-07-18 21:30:00|6238.2|6220.2|6238.2|6220.2|6238.3|6220.3|6238.1|6220.1|0
1721338500000|2024-07-18 21:35:00|6238.3|6220.3|6238.1|6220.1|6238.4|6220.4|6238.1|6220.1|0
1721338800000|2024-07-18 21:40:00|6238.2|6220.2|6238.2|6220.2|6238.3|6220.3|6238.1|6220.1|0
1721339100000|2024-07-18 21:45:00|6238.1|6220.1|6238|6220|6238.1|6220.1|6237.9|6219.9|0
1721339400000|2024-07-18 21:50:00|6238.1|6220.1|6238.2|6220.2|6238.3|6220.3|6238|6220|0
1721339700000|2024-07-18 21:55:00|6238.3|6220.3|6238.1|6220.1|6238.4|6220.4|6238|6220|0
1721340000000|2024-07-18 22:00:00|6238.4|6220.4|6238.3|6220.3|6239.7|6221.7|6236.5|6218.5|0
1721340300000|2024-07-18 22:05:00|6238.1|6220.1|6239.8|6221.8|6239.8|6221.8|6238.1|6220.1|0
1721340600000|2024-07-18 22:10:00|6239.9|6221.9|6245.3|6227.3|6245.5|6227.5|6239.6|6221.6|0
1721340900000|2024-07-18 22:15:00|6245.1|6227.1|6239|6221|6245.1|6227.1|6238.6|6220.6|0
1721341200000|2024-07-18 22:20:00|6238.9|6220.9|6238.1|6220.1|6238.9|6220.9|6237.2|6219.2|0
1721341500000|2024-07-18 22:25:00|6238.2|6220.2|6237.2|6219.2|6238.7|6220.7|6237|6219|0
1721341800000|2024-07-18 22:30:00|6237.5|6219.5|6237.4|6219.4|6238.8|6220.8|6237.4|6219.4|0
1721342100000|2024-07-18 22:35:00|6237.5|6219.5|6237|6219|6237.5|6219.5|6236.3|6218.3|0
1721342400000|2024-07-18 22:40:00|6237.1|6219.1|6238|6220|6238.2|6220.2|6237|6219|0
1721342700000|2024-07-18 22:45:00|6237.9|6219.9|6239.8|6221.8|6240|6222|6237.8|6219.8|0
1721343000000|2024-07-18 22:50:00|6239.7|6221.7|6239.6|6221.6|6240|6222|6239.5|6221.5|0
1721343300000|2024-07-18 22:55:00|6239.7|6221.7|6238.9|6220.9|6239.8|6221.8|6238.7|6220.7|0
1721343600000|2024-07-18 23:00:00|6239.1|6221.1|6239.1|6221.1|6239.3|6221.3|6238.4|6220.4|0
1721343900000|2024-07-18 23:05:00|6239|6221|6238.7|6220.7|6239|6221|6238.5|6220.5|0
1721344200000|2024-07-18 23:10:00|6238.6|6220.6|6239.2|6221.2|6239.2|6221.2|6238.4|6220.4|0
1721344500000|2024-07-18 23:15:00|6239.3|6221.3|6239.6|6221.6|6239.6|6221.6|6239|6221|0
1721344800000|2024-07-18 23:20:00|6239.5|6221.5|6239.3|6221.3|6239.5|6221.5|6239.1|6221.1|0
1721345100000|2024-07-18 23:25:00|6239.2|6221.2|6239.9|6221.9|6240.2|6222.2|6239.2|6221.2|0
1721345400000|2024-07-18 23:30:00|6240|6222|6239.8|6221.8|6240|6222|6239.1|6221.1|0
1721345700000|2024-07-18 23:35:00|6239.9|6221.9|6239.3|6221.3|6239.9|6221.9|6238.9|6220.9|0
1721346000000|2024-07-18 23:40:00|6239.5|6221.5|6238.4|6220.4|6239.5|6221.5|6238.2|6220.2|0
1721346300000|2024-07-18 23:45:00|6238.3|6220.3|6237.5|6219.5|6238.3|6220.3|6236.9|6218.9|0
1721346600000|2024-07-18 23:50:00|6237.6|6219.6|6237.5|6219.5|6238|6220|6237.3|6219.3|0
1721346900000|2024-07-18 23:55:00|6237.6|6219.6|6237.5|6219.5|6238|6220|6237.5|6219.5|0
1721347200000|2024-07-19 00:00:00|6237.3|6219.3|6236.2|6218.2|6237.3|6219.3|6236|6218|0
1721347500000|2024-07-19 00:05:00|6236.3|6218.3|6237.2|6219.2|6237.4|6219.4|6236|6218|0
1721347800000|2024-07-19 00:10:00|6237.3|6219.3|6238.6|6220.6|6238.6|6220.6|6237.2|6219.2|0
1721348100000|2024-07-19 00:15:00|6238.4|6220.4|6237.5|6219.5|6238.8|6220.8|6237.2|6219.2|0
1721348400000|2024-07-19 00:20:00|6237.6|6219.6|6238.6|6220.6|6238.9|6220.9|6237.6|6219.6|0
1721348700000|2024-07-19 00:25:00|6238.5|6220.5|6240|6222|6240.6|6222.6|6238.5|6220.5|0
1721349000000|2024-07-19 00:30:00|6239.9|6221.9|6239.3|6221.3|6240.3|6222.3|6239.1|6221.1|0
1721349300000|2024-07-19 00:35:00|6239.1|6221.1|6238.6|6220.6|6239.4|6221.4|6238.4|6220.4|0
1721349600000|2024-07-19 00:40:00|6238.8|6220.8|6238|6220|6238.8|6220.8|6237.4|6219.4|0
1721349900000|2024-07-19 00:45:00|6238.1|6220.1|6237.7|6219.7|6238.8|6220.8|6237.7|6219.7|0
1721350200000|2024-07-19 00:50:00|6237.5|6219.5|6238.3|6220.3|6238.3|6220.3|6237.2|6219.2|0
1721350500000|2024-07-19 00:55:00|6238.2|6220.2|6237.9|6219.9|6238.2|6220.2|6237.8|6219.8|0
1721350800000|2024-07-19 01:00:00|6238.1|6220.1|6238.7|6220.7|6239.2|6221.2|6237.9|6219.9|0
1721351100000|2024-07-19 01:05:00|6238.5|6220.5|6238.4|6220.4|6239|6221|6238.2|6220.2|0
1721351400000|2024-07-19 01:10:00|6238.6|6220.6|6233.6|6215.6|6238.8|6220.8|6233.4|6215.4|0
1721351700000|2024-07-19 01:15:00|6233.3|6215.3|6230.5|6224.5|6242.5|6236.5|6224.5|6215.2|1999
1721352000000|2024-07-19 01:20:00|6231.5|6225.5|6235.5|6229.5|6235.5|6229.5|6222.5|6216.5|1805
1721352300000|2024-07-19 01:25:00|6236.5|6230.5|6232.5|6226.5|6238.5|6232.5|6228.5|6222.5|1416
1721352600000|2024-07-19 01:30:00|6235.5|6229.5|6215.5|6209.5|6252.5|6246.5|6213.5|6207.5|6376
1721352900000|2024-07-19 01:35:00|6214.5|6208.5|6218.5|6212.5|6218.5|6212.5|6196.5|6190.5|4495
1721353200000|2024-07-19 01:40:00|6216.5|6210.5|6205.5|6199.5|6216.5|6210.5|6196.5|6190.5|3381
1721353500000|2024-07-19 01:45:00|6203.5|6197.5|6192.5|6186.5|6207.5|6201.5|6185.5|6179.5|3117
1721353800000|2024-07-19 01:50:00|6191.5|6185.5|6186.5|6180.5|6199.5|6193.5|6185.5|6179.5|2572
1721354100000|2024-07-19 01:55:00|6185.5|6179.5|6178.4|6172.4|6197.4|6191.4|6175.4|6169.4|4794
1721354400000|2024-07-19 02:00:00|6177.4|6171.4|6184.4|6178.4|6185.4|6179.4|6168.4|6162.4|3278
1721354700000|2024-07-19 02:05:00|6182.4|6176.4|6187.4|6181.4|6189.4|6183.4|6179.4|6173.4|2606
1721355000000|2024-07-19 02:10:00|6188.4|6182.4|6182.4|6176.4|6195.4|6189.4|6181.4|6175.4|1437
1721355300000|2024-07-19 02:15:00|6183.4|6177.4|6175.4|6169.4|6189.4|6183.4|6171.4|6165.4|1522
1721355600000|2024-07-19 02:20:00|6174.4|6168.4|6176.4|6170.4|6181.4|6175.4|6171.4|6165.4|770
1721355900000|2024-07-19 02:25:00|6175.4|6169.4|6171.4|6165.4|6181.4|6175.4|6170.4|6164.4|1047
1721356200000|2024-07-19 02:30:00|6170.4|6164.4|6169.4|6163.4|6173.4|6167.4|6161.4|6155.4|2666
1721356500000|2024-07-19 02:35:00|6170.4|6164.4|6166.4|6160.4|6170.4|6164.4|6162.4|6156.4|2000
1721356800000|2024-07-19 02:40:00|6165.4|6159.4|6176.4|6170.4|6176.4|6170.4|6163.4|6157.4|1266
1721357100000|2024-07-19 02:45:00|6177.4|6171.4|6184.4|6178.4|6187.4|6181.4|6174.4|6168.4|1716
1721357400000|2024-07-19 02:50:00|6185.4|6179.4|6179.4|6173.4|6192.4|6186.4|6175.4|6169.4|1165
1721357700000|2024-07-19 02:55:00|6178.4|6172.4|6167.4|6161.4|6182.4|6176.4|6167.4|6161.4|1234
1721358000000|2024-07-19 03:00:00|6166.4|6160.4|6164.4|6158.4|6171.4|6165.4|6163.4|6157.4|1055
1721358300000|2024-07-19 03:05:00|6163.4|6157.4|6162.4|6156.4|6166.4|6160.4|6162.4|6156.4|969
1721358600000|2024-07-19 03:10:00|6163.4|6157.4|6167.4|6161.4|6169.4|6163.4|6162.4|6156.4|1983
1721358900000|2024-07-19 03:15:00|6168.4|6162.4|6166.4|6160.4|6171.4|6165.4|6156.4|6150.4|1743
1721359200000|2024-07-19 03:20:00|6165.4|6159.4|6157.4|6151.4|6168.4|6162.4|6157.4|6151.4|2042
1721359500000|2024-07-19 03:25:00|6156.4|6150.4|6153.4|6147.4|6158.4|6152.4|6151.4|6145.4|1231
1721359800000|2024-07-19 03:30:00|6152.4|6146.4|6149.4|6143.4|6153.4|6147.4|6140.4|6134.4|2607
1721360100000|2024-07-19 03:35:00|6150.4|6144.4|6150.4|6144.4|6158.4|6152.4|6149.4|6143.4|1300
1721360400000|2024-07-19 03:40:00|6151.4|6145.4|6152.4|6146.4|6155.4|6149.4|6148.4|6142.4|1395
1721360700000|2024-07-19 03:45:00|6153.4|6147.4|6154.4|6148.4|6156.4|6150.4|6151.4|6145.4|773
1721361000000|2024-07-19 03:50:00|6153.4|6147.4|6152.4|6146.4|6156.4|6150.4|6149.4|6143.4|828
1721361300000|2024-07-19 03:55:00|6151.4|6145.4|6152.4|6146.4|6154.4|6148.4|6150.4|6144.4|563
1721361600000|2024-07-19 04:00:00|6160.4|6142.4|6159.5|6141.5|6160.5|6142.5|6159.3|6141.3|3
1721361900000|2024-07-19 04:05:00|6159.7|6141.7|6160.2|6142.2|6160.5|6142.5|6159.5|6141.5|0
1721362200000|2024-07-19 04:10:00|6160.1|6142.1|6160.4|6142.4|6160.6|6142.6|6160.1|6142.1|0
1721362500000|2024-07-19 04:15:00|6160.5|6142.5|6159.9|6141.9|6160.5|6142.5|6159.9|6141.9|0
1721362800000|2024-07-19 04:20:00|6159.8|6141.8|6160.1|6142.1|6160.1|6142.1|6159.7|6141.7|0
1721363100000|2024-07-19 04:25:00|6160.2|6142.2|6160.1|6142.1|6160.5|6142.5|6160.1|6142.1|0
1721363400000|2024-07-19 04:30:00|6160.2|6142.2|6161|6143|6161|6143|6159.9|6141.9|0
1721363700000|2024-07-19 04:35:00|6161.1|6143.1|6160.5|6142.5|6161.1|6143.1|6160.2|6142.2|0
1721364000000|2024-07-19 04:40:00|6160.7|6142.7|6161|6143|6161|6143|6160.5|6142.5|0
1721364300000|2024-07-19 04:45:00|6160.9|6142.9|6160.5|6142.5|6161|6143|6160.5|6142.5|0
1721364600000|2024-07-19 04:50:00|6160.6|6142.6|6160.8|6142.8|6160.8|6142.8|6160.6|6142.6|0
1721364900000|2024-07-19 04:55:00|6160.6|6142.6|6160.9|6142.9|6160.9|6142.9|6160.5|6142.5|0
1721365200000|2024-07-19 05:00:00|6151.4|6145.4|6167.4|6161.4|6167.4|6161.4|6151.4|6145.4|2633
1721365500000|2024-07-19 05:05:00|6166.4|6160.4|6161.4|6155.4|6171.4|6165.4|6161.4|6155.4|1653
1721365800000|2024-07-19 05:10:00|6162.4|6156.4|6167.4|6161.4|6175.4|6169.4|6160.4|6154.4|827
1721366100000|2024-07-19 05:15:00|6168.4|6162.4|6156.4|6150.4|6170.4|6164.4|6156.4|6150.4|984
1721366400000|2024-07-19 05:20:00|6157.4|6151.4|6155.4|6149.4|6159.4|6153.4|6151.4|6145.4|898
1721366700000|2024-07-19 05:25:00|6154.4|6148.4|6158.4|6152.4|6160.4|6154.4|6151.4|6145.4|921
1721367000000|2024-07-19 05:30:00|6157.4|6151.4|6158.4|6152.4|6162.4|6156.4|6154.4|6148.4|725
1721367300000|2024-07-19 05:35:00|6157.4|6151.4|6170.4|6164.4|6171.4|6165.4|6157.4|6151.4|548
1721367600000|2024-07-19 05:40:00|6169.4|6163.4|6166.4|6160.4|6172.4|6166.4|6164.4|6158.4|627
1721367900000|2024-07-19 05:45:00|6164.4|6158.4|6163.4|6157.4|6167.4|6161.4|6162.4|6156.4|512
1721368200000|2024-07-19 05:50:00|6162.4|6156.4|6165.4|6159.4|6167.4|6161.4|6161.4|6155.4|452
1721368500000|2024-07-19 05:55:00|6164.4|6158.4|6171.4|6165.4|6171.4|6165.4|6164.4|6158.4|542
1721368800000|2024-07-19 06:00:00|6172.4|6166.4|6164.4|6158.4|6172.4|6166.4|6163.4|6157.4|648
1721369100000|2024-07-19 06:05:00|6163.4|6157.4|6164.4|6158.4|6166.4|6160.4|6160.4|6154.4|451
1721369400000|2024-07-19 06:10:00|6165.4|6159.4|6168.4|6162.4|6169.4|6163.4|6163.4|6157.4|550
1721369700000|2024-07-19 06:15:00|6167.4|6161.4|6174.4|6168.4|6177.4|6171.4|6167.4|6161.4|1268
1721370000000|2024-07-19 06:20:00|6175.4|6169.4|6168.4|6162.4|6176.4|6170.4|6165.4|6159.4|772
1721370300000|2024-07-19 06:25:00|6167.4|6161.4|6173.4|6167.4|6173.4|6167.4|6166.4|6160.4|422
1721370600000|2024-07-19 06:30:00|6172.4|6166.4|6175.4|6169.4|6178.4|6172.4|6170.4|6164.4|556
1721370900000|2024-07-19 06:35:00|6176.4|6170.4|6174.4|6168.4|6180.4|6174.4|6174.4|6168.4|1083
1721371200000|2024-07-19 06:40:00|6173.4|6167.4|6177.4|6171.4|6178.4|6172.4|6172.4|6166.4|450
1721371500000|2024-07-19 06:45:00|6176.4|6170.4|6175.4|6169.4|6182.4|6176.4|6174.4|6168.4|1385
1721371800000|2024-07-19 06:50:00|6174.4|6168.4|6175.4|6169.4|6180.4|6174.4|6174.4|6168.4|1077
1721372100000|2024-07-19 06:55:00|6176.4|6170.4|6176.4|6170.4|6181.4|6175.4|6173.4|6167.4|1346
1721372400000|2024-07-19 07:00:00|6177.4|6171.4|6169.4|6163.4|6178.4|6172.4|6167.4|6161.4|1483
1721372700000|2024-07-19 07:05:00|6170.4|6164.4|6163.4|6157.4|6173.4|6167.4|6161.4|6155.4|1113
1721373000000|2024-07-19 07:10:00|6162.4|6156.4|6159.4|6153.4|6162.4|6156.4|6155.4|6149.4|1237
1721373300000|2024-07-19 07:15:00|6158.4|6152.4|6159.4|6153.4|6163.4|6157.4|6157.4|6151.4|1399
1721373600000|2024-07-19 07:20:00|6160.4|6154.4|6157.4|6151.4|6160.4|6154.4|6154.4|6148.4|1028
1721373900000|2024-07-19 07:25:00|6156.4|6150.4|6153.4|6147.4|6159.4|6153.4|6152.4|6146.4|956
1721374200000|2024-07-19 07:30:00|6152.4|6146.4|6149.4|6143.4|6156.4|6150.4|6148.4|6142.4|1367
1721374500000|2024-07-19 07:35:00|6150.4|6144.4|6151.4|6145.4|6153.4|6147.4|6146.4|6140.4|1374
1721374800000|2024-07-19 07:40:00|6150.4|6144.4|6153.4|6147.4|6154.4|6148.4|6148.4|6142.4|1309
1721375100000|2024-07-19 07:45:00|6154.4|6148.4|6156.4|6150.4|6157.4|6151.4|6151.4|6145.4|1190
1721375400000|2024-07-19 07:50:00|6157.4|6151.4|6161.4|6155.4|6163.4|6157.4|6156.4|6150.4|1875
1721375700000|2024-07-19 07:55:00|6162.4|6156.4|6159.4|6153.4|6163.4|6157.4|6156.4|6150.4|2021
1721376000000|2024-07-19 08:00:00|6160.4|6154.4|6160.4|6154.4|6161.4|6155.4|6154.4|6148.4|2376
1721376300000|2024-07-19 08:05:00|6161.4|6155.4|6161.4|6155.4|6162.4|6156.4|6155.4|6149.4|3195
1721376600000|2024-07-19 08:10:00|6160.4|6154.4|6167.4|6161.4|6168.4|6162.4|6160.4|6154.4|1929
1721376900000|2024-07-19 08:15:00|6168.4|6162.4|6161.4|6155.4|6169.4|6163.4|6159.4|6153.4|1476
1721377200000|2024-07-19 08:20:00|6162.4|6156.4|6167.4|6161.4|6168.4|6162.4|6161.4|6155.4|1720
1721377500000|2024-07-19 08:25:00|6166.4|6160.4|6161.4|6155.4|6170.4|6164.4|6160.4|6154.4|1371
1721377800000|2024-07-19 08:30:00|6173|6155|6171.3|6153.3|6174.1|6156.1|6170.2|6152.2|0
1721378100000|2024-07-19 08:35:00|6171.4|6153.4|6174.1|6156.1|6174.7|6156.7|6170.9|6152.9|148
1721378400000|2024-07-19 08:40:00|6174.2|6156.2|6174.2|6156.2|6175|6157|6172.5|6154.5|0
1721378700000|2024-07-19 08:45:00|6174.4|6156.4|6173.2|6155.2|6175.1|6157.1|6172.3|6154.3|0
1721379000000|2024-07-19 08:50:00|6173.3|6155.3|6172.9|6154.9|6176.8|6158.8|6172.5|6154.5|0
1721379300000|2024-07-19 08:55:00|6173.1|6155.1|6173.7|6155.7|6174.7|6156.7|6171.5|6153.5|0
1721379600000|2024-07-19 09:00:00|6173.6|6155.6|6173.8|6155.8|6177.2|6159.2|6171.8|6153.8|0
1721379900000|2024-07-19 09:05:00|6173.7|6155.7|6176.2|6158.2|6176.2|6158.2|6173.6|6155.6|0
1721380200000|2024-07-19 09:10:00|6176.1|6158.1|6175.3|6157.3|6176.1|6158.1|6174|6156|0
1721380500000|2024-07-19 09:15:00|6175.4|6157.4|6164.4|6158.4|6175.4|6165.4|6164.4|6157.4|333
1721380800000|2024-07-19 09:20:00|6165.4|6159.4|6159.4|6153.4|6165.4|6159.4|6157.4|6151.4|147
1721381100000|2024-07-19 09:25:00|6160.4|6154.4|6158.4|6152.4|6160.4|6154.4|6158.4|6152.4|52
1721381400000|2024-07-19 09:30:00|6159.4|6153.4|6165.4|6159.4|6165.4|6159.4|6159.4|6153.4|145
1721381700000|2024-07-19 09:35:00|6164.4|6158.4|6160.4|6154.4|6165.4|6159.4|6159.4|6153.4|177
1721382000000|2024-07-19 09:40:00|6157.4|6151.4|6160.4|6154.4|6162.4|6156.4|6156.4|6150.4|85
1721382300000|2024-07-19 09:45:00|6161.4|6155.4|6165.4|6159.4|6166.4|6160.4|6161.4|6155.4|226
1721382600000|2024-07-19 09:50:00|6164.4|6158.4|6163.4|6157.4|6166.4|6160.4|6162.4|6156.4|135
1721382900000|2024-07-19 09:55:00|6162.4|6156.4|6160.4|6154.4|6162.4|6156.4|6159.4|6153.4|28
1721383200000|2024-07-19 10:00:00|6159.9|6153.9|6163.4|6157.4|6163.9|6157.9|6156.9|6150.9|54
1721383500000|2024-07-19 10:05:00|6163.9|6157.9|6161.9|6155.9|6165.4|6159.4|6160.9|6154.9|47
1721383800000|2024-07-19 10:10:00|6162.4|6156.4|6159.4|6153.4|6163.4|6157.4|6157.9|6151.9|28
1721384100000|2024-07-19 10:15:00|6158.9|6152.9|6160.9|6154.9|6164.4|6158.4|6158.9|6152.9|71
1721384400000|2024-07-19 10:20:00|6161.4|6155.4|6164.4|6158.4|6164.9|6158.9|6160.9|6154.9|113
1721384700000|2024-07-19 10:25:00|6163.9|6157.9|6164.9|6158.9|6166.4|6160.4|6161.9|6155.9|45
1721385000000|2024-07-19 10:30:00|6165.4|6159.4|6162.9|6156.9|6165.9|6159.9|6162.9|6156.9|16
1721385300000|2024-07-19 10:35:00|6162.4|6156.4|6160.9|6154.9|6164.4|6158.4|6160.9|6154.9|88
1721385600000|2024-07-19 10:40:00|6160.4|6154.4|6155.9|6149.9|6160.4|6154.4|6155.9|6149.9|121
1721385900000|2024-07-19 10:45:00|6156.4|6150.4|6155.9|6149.9|6159.4|6153.4|6154.9|6148.9|44
1721386200000|2024-07-19 10:50:00|6156.4|6150.4|6154.4|6148.4|6157.4|6151.4|6152.9|6146.9|185
1721386500000|2024-07-19 10:55:00|6154.9|6148.9|6154.9|6148.9|6156.4|6150.4|6153.9|6147.9|22
1721386800000|2024-07-19 11:00:00|6155.4|6149.4|6158.9|6152.9|6159.9|6153.9|6154.9|6148.9|54
1721387100000|2024-07-19 11:05:00|6159.4|6153.4|6158.9|6152.9|6159.4|6153.4|6157.9|6151.9|36
1721387400000|2024-07-19 11:10:00|6158.4|6152.4|6160.9|6154.9|6162.9|6156.9|6157.9|6151.9|36
1721387700000|2024-07-19 11:15:00|6160.4|6154.4|6161.4|6155.4|6162.4|6156.4|6159.9|6153.9|113
1721388000000|2024-07-19 11:20:00|6160.9|6154.9|6162.9|6156.9|6164.4|6158.4|6160.4|6154.4|81
1721388300000|2024-07-19 11:25:00|6162.4|6156.4|6163.9|6157.9|6163.9|6157.9|6160.9|6154.9|68
1721388600000|2024-07-19 11:30:00|6164.4|6158.4|6163.4|6157.4|6165.9|6159.9|6162.9|6156.9|37
1721388900000|2024-07-19 11:35:00|6162.9|6156.9|6164.9|6158.9|6166.9|6160.9|6162.9|6156.9|83
1721389200000|2024-07-19 11:40:00|6165.4|6159.4|6162.9|6156.9|6166.4|6160.4|6162.9|6156.9|39
1721389500000|2024-07-19 11:45:00|6163.4|6157.4|6164.9|6158.9|6165.9|6159.9|6161.9|6155.9|70
1721389800000|2024-07-19 11:50:00|6164.4|6158.4|6166.9|6160.9|6166.9|6160.9|6163.9|6157.9|73
1721390100000|2024-07-19 11:55:00|6165.9|6159.9|6167.4|6161.4|6167.9|6161.9|6164.9|6158.9|64
1721390400000|2024-07-19 12:00:00|6167.9|6161.9|6166.9|6160.9|6169.9|6163.9|6165.9|6159.9|135
1721390700000|2024-07-19 12:05:00|6166.4|6160.4|6164.9|6158.9|6167.4|6161.4|6163.9|6157.9|104
1721391000000|2024-07-19 12:10:00|6165.4|6159.4|6168.9|6162.9|6168.9|6162.9|6163.9|6157.9|82
1721391300000|2024-07-19 12:15:00|6169.4|6163.4|6170.4|6164.4|6170.9|6164.9|6167.9|6161.9|148
1721391600000|2024-07-19 12:20:00|6169.9|6163.9|6164.4|6158.4|6170.9|6164.9|6161.9|6155.9|112
1721391900000|2024-07-19 12:25:00|6163.9|6157.9|6167.9|6161.9|6169.9|6163.9|6163.9|6157.9|22
1721392200000|2024-07-19 12:30:00|6167.4|6161.4|6169.9|6163.9|6170.9|6164.9|6166.9|6160.9|22
1721392500000|2024-07-19 12:35:00|6170.4|6164.4|6172.9|6166.9|6172.9|6166.9|6167.9|6161.9|29
1721392800000|2024-07-19 12:40:00|6173.4|6167.4|6172.9|6166.9|6174.9|6168.9|6172.4|6166.4|47
1721393100000|2024-07-19 12:45:00|6173.9|6167.9|6176.9|6170.9|6176.9|6170.9|6173.4|6167.4|62
1721393400000|2024-07-19 12:50:00|6176.4|6170.4|6173.4|6167.4|6176.9|6170.9|6172.9|6166.9|40
1721393700000|2024-07-19 12:55:00|6173.9|6167.9|6174.4|6168.4|6175.9|6169.9|6172.4|6166.4|160
1721394000000|2024-07-19 13:00:00|6173.9|6167.9|6168.9|6162.9|6175.9|6169.9|6166.9|6160.9|244
1721394300000|2024-07-19 13:05:00|6169.4|6163.4|6172.4|6166.4|6172.9|6166.9|6167.9|6161.9|136
1721394600000|2024-07-19 13:10:00|6171.9|6165.9|6171.9|6165.9|6174.9|6168.9|6171.4|6165.4|83
1721394900000|2024-07-19 13:15:00|6172.4|6166.4|6176.4|6170.4|6181.9|6175.9|6170.9|6164.9|492
1721395200000|2024-07-19 13:20:00|6175.9|6169.9|6179.4|6173.4|6180.9|6174.9|6175.9|6169.9|123
1721395500000|2024-07-19 13:25:00|6178.9|6172.9|6185.4|6179.4|6186.9|6180.9|6177.9|6171.9|244
1721395800000|2024-07-19 13:30:00|6184.9|6178.9|6176.9|6170.9|6185.4|6179.4|6168.9|6162.9|755
1721396100000|2024-07-19 13:35:00|6176.4|6170.4|6176.9|6170.9|6180.4|6174.4|6174.9|6168.9|648
1721396400000|2024-07-19 13:40:00|6176.4|6170.4|6183.9|6177.9|6190.9|6184.9|6175.9|6169.9|312
1721396700000|2024-07-19 13:45:00|6183.4|6177.4|6177.9|6171.9|6183.9|6177.9|6176.4|6170.4|218
1721397000000|2024-07-19 13:50:00|6177.4|6171.4|6179.4|6173.4|6184.9|6178.9|6174.9|6168.9|130
1721397300000|2024-07-19 13:55:00|6178.9|6172.9|6177.9|6171.9|6186.4|6180.4|6177.4|6171.4|123
1721397600000|2024-07-19 14:00:00|6176.9|6170.9|6173.9|6167.9|6177.9|6171.9|6171.9|6165.9|276
1721397900000|2024-07-19 14:05:00|6174.4|6168.4|6174.4|6168.4|6175.9|6169.9|6169.9|6163.9|154
1721398200000|2024-07-19 14:10:00|6174.9|6168.9|6167.9|6161.9|6174.9|6168.9|6167.9|6161.9|124
1721398500000|2024-07-19 14:15:00|6168.4|6162.4|6167.9|6161.9|6172.9|6166.9|6164.9|6158.9|127
1721398800000|2024-07-19 14:20:00|6168.4|6162.4|6166.9|6160.9|6169.9|6163.9|6163.9|6157.9|121
1721399100000|2024-07-19 14:25:00|6166.4|6160.4|6164.9|6158.9|6168.9|6162.9|6158.9|6152.9|261
1721399400000|2024-07-19 14:30:00|6165.4|6159.4|6172.9|6166.9|6174.9|6168.9|6165.4|6159.4|288
1721399700000|2024-07-19 14:35:00|6173.4|6167.4|6178.4|6172.4|6180.9|6174.9|6171.9|6165.9|270
1721400000000|2024-07-19 14:40:00|6178.9|6172.9|6177.9|6171.9|6181.4|6175.4|6174.9|6168.9|206
1721400300000|2024-07-19 14:45:00|6178.9|6172.9|6174.4|6168.4|6181.9|6175.9|6173.4|6167.4|158
1721400600000|2024-07-19 14:50:00|6173.9|6167.9|6176.9|6170.9|6178.4|6172.4|6172.9|6166.9|91
1721400900000|2024-07-19 14:55:00|6177.4|6171.4|6175.9|6169.9|6178.9|6172.9|6174.9|6168.9|159
1721401200000|2024-07-19 15:00:00|6176.4|6170.4|6181.4|6175.4|6182.9|6176.9|6176.4|6170.4|194
1721401500000|2024-07-19 15:05:00|6180.9|6174.9|6169.9|6163.9|6180.9|6174.9|6168.4|6162.4|161
1721401800000|2024-07-19 15:10:00|6170.4|6164.4|6167.9|6161.9|6172.9|6166.9|6167.9|6161.9|388
1721402100000|2024-07-19 15:15:00|6168.4|6162.4|6175.9|6169.9|6176.4|6170.4|6168.4|6162.4|478
1721402400000|2024-07-19 15:20:00|6176.4|6170.4|6172.9|6166.9|6176.9|6170.9|6172.9|6166.9|413
1721402700000|2024-07-19 15:25:00|6173.4|6167.4|6170.9|6164.9|6173.9|6167.9|6170.9|6164.9|221
1721403000000|2024-07-19 15:30:00|6171.4|6165.4|6167.9|6161.9|6172.4|6166.4|6167.9|6161.9|338
1721403300000|2024-07-19 15:35:00|6168.4|6162.4|6171.9|6165.9|6171.9|6165.9|6164.9|6158.9|306
1721403600000|2024-07-19 15:40:00|6171.4|6165.4|6170.9|6164.9|6174.4|6168.4|6167.9|6161.9|319
1721403900000|2024-07-19 15:45:00|6171.9|6165.9|6176.9|6170.9|6178.9|6172.9|6171.9|6165.9|145
1721404200000|2024-07-19 15:50:00|6177.4|6171.4|6180.9|6174.9|6181.9|6175.9|6176.9|6170.9|302
1721404500000|2024-07-19 15:55:00|6181.4|6175.4|6186.4|6180.4|6187.9|6181.9|6180.9|6174.9|201
1721404800000|2024-07-19 16:00:00|6187.4|6181.4|6180.4|6174.4|6188.4|6182.4|6180.4|6174.4|288
1721405100000|2024-07-19 16:05:00|6181.4|6175.4|6184.4|6178.4|6186.4|6180.4|6181.4|6175.4|178
1721405400000|2024-07-19 16:10:00|6185.4|6179.4|6181.4|6175.4|6185.4|6179.4|6181.4|6175.4|72
1721405700000|2024-07-19 16:15:00|6182.4|6176.4|6177.4|6171.4|6184.4|6178.4|6177.4|6171.4|116
1721406000000|2024-07-19 16:20:00|6176.4|6170.4|6176.4|6170.4|6177.4|6171.4|6175.4|6169.4|72
1721406300000|2024-07-19 16:25:00|6175.4|6169.4|6173.4|6167.4|6175.4|6169.4|6171.4|6165.4|137
1721406600000|2024-07-19 16:30:00|6174.4|6168.4|6176.4|6170.4|6176.4|6170.4|6172.4|6166.4|71
1721406900000|2024-07-19 16:35:00|6177.4|6171.4|6176.4|6170.4|6180.4|6174.4|6175.4|6169.4|104
1721407200000|2024-07-19 16:40:00|6177.4|6171.4|6175.4|6169.4|6180.4|6174.4|6175.4|6169.4|109
1721407500000|2024-07-19 16:45:00|6176.4|6170.4|6177.4|6171.4|6178.4|6172.4|6175.4|6169.4|112
1721407800000|2024-07-19 16:50:00|6178.4|6172.4|6173.4|6167.4|6178.4|6172.4|6173.4|6167.4|90
1721408100000|2024-07-19 16:55:00|6174.4|6168.4|6175.4|6169.4|6175.4|6169.4|6174.4|6168.4|80
1721408400000|2024-07-19 17:00:00|6174.4|6168.4|6171.4|6165.4|6174.4|6168.4|6171.4|6165.4|91
1721408700000|2024-07-19 17:05:00|6172.4|6166.4|6173.4|6167.4|6173.4|6167.4|6172.4|6166.4|72
1721409000000|2024-07-19 17:10:00|6172.4|6166.4|6172.4|6166.4|6173.4|6167.4|6172.4|6166.4|62
1721409300000|2024-07-19 17:15:00|6173.4|6167.4|6172.4|6166.4|6176.4|6170.4|6172.4|6166.4|148
1721409600000|2024-07-19 17:20:00|6171.4|6165.4|6169.4|6163.4|6172.4|6166.4|6169.4|6163.4|46
1721409900000|2024-07-19 17:25:00|6170.4|6164.4|6171.4|6165.4|6173.4|6167.4|6170.4|6164.4|66
1721410200000|2024-07-19 17:30:00|6170.4|6164.4|6168.4|6162.4|6170.4|6164.4|6167.4|6161.4|85
1721410500000|2024-07-19 17:35:00|6167.4|6161.4|6170.4|6164.4|6172.4|6166.4|6167.4|6161.4|56
1721410800000|2024-07-19 17:40:00|6169.4|6163.4|6166.4|6160.4|6170.4|6164.4|6166.4|6160.4|66
1721411100000|2024-07-19 17:45:00|6167.4|6161.4|6167.4|6161.4|6168.4|6162.4|6166.4|6160.4|86
1721411400000|2024-07-19 17:50:00|6166.4|6160.4|6165.4|6159.4|6166.4|6160.4|6164.4|6158.4|55
1721411700000|2024-07-19 17:55:00|6167.4|6161.4|6166.4|6160.4|6167.4|6161.4|6166.4|6160.4|19
1721412000000|2024-07-19 18:00:00|6167.4|6161.4|6165.4|6159.4|6167.4|6161.4|6165.4|6159.4|15
1721412300000|2024-07-19 18:05:00|6166.4|6160.4|6164.4|6158.4|6166.4|6160.4|6164.4|6158.4|21
1721412600000|2024-07-19 18:10:00|6165.4|6159.4|6165.4|6159.4|6166.4|6160.4|6164.4|6158.4|34
1721412900000|2024-07-19 18:15:00|6166.4|6160.4|6164.4|6158.4|6166.4|6160.4|6164.4|6158.4|21
1721413200000|2024-07-19 18:20:00|6165.4|6159.4|6162.4|6156.4|6165.4|6159.4|6162.4|6156.4|65
1721413500000|2024-07-19 18:25:00|6163.4|6157.4|6162.4|6156.4|6163.4|6157.4|6161.4|6155.4|101
1721413800000|2024-07-19 18:30:00|6161.4|6155.4|6162.4|6156.4|6162.4|6156.4|6161.4|6155.4|97
1721414100000|2024-07-19 18:35:00|6163.4|6157.4|6162.4|6156.4|6164.4|6158.4|6161.4|6155.4|127
1721414400000|2024-07-19 18:40:00|6163.4|6157.4|6162.4|6156.4|6166.4|6160.4|6161.4|6155.4|62
1721414700000|2024-07-19 18:45:00|6163.4|6157.4|6164.4|6158.4|6166.4|6160.4|6163.4|6157.4|89
1721415000000|2024-07-19 18:50:00|6165.4|6159.4|6167.4|6161.4|6168.4|6162.4|6165.4|6159.4|144
1721415300000|2024-07-19 18:55:00|6166.4|6160.4|6172.4|6154.4|6172.4|6163.4|6164.4|6154.4|171
1721415600000|2024-07-19 19:00:00|6172.3|6154.3|6176|6158|6176.2|6158.2|6172.3|6154.3|5
1721415900000|2024-07-19 19:05:00|6176.1|6158.1|6174.7|6156.7|6176.1|6158.1|6174.4|6156.4|0
1721416200000|2024-07-19 19:10:00|6174.6|6156.6|6174.1|6156.1|6175.4|6157.4|6174|6156|0
1721416500000|2024-07-19 19:15:00|6174|6156|6175.4|6157.4|6175.6|6157.6|6173.4|6155.4|0
1721416800000|2024-07-19 19:20:00|6175.3|6157.3|6174.2|6156.2|6175.7|6157.7|6174.2|6156.2|0
1721417100000|2024-07-19 19:25:00|6174.3|6156.3|6170.7|6152.7|6174.6|6156.6|6170.6|6152.6|0
1721417400000|2024-07-19 19:30:00|6170.6|6152.6|6169.2|6151.2|6170.8|6152.8|6169|6151|0
1721417700000|2024-07-19 19:35:00|6169.3|6151.3|6168|6150|6169.6|6151.6|6167.7|6149.7|0
1721418000000|2024-07-19 19:40:00|6168.1|6150.1|6167.7|6149.7|6170.5|6152.5|6167.5|6149.5|0
1721418300000|2024-07-19 19:45:00|6167.8|6149.8|6167.9|6149.9|6168.2|6150.2|6167.6|6149.6|0
1721418600000|2024-07-19 19:50:00|6167.7|6149.7|6163.5|6145.5|6167.9|6149.9|6163.5|6145.5|0
1721418900000|2024-07-19 19:55:00|6163.4|6145.4|6170|6152|6170.5|6152.5|6162.9|6144.9|0
1721419200000|2024-07-19 20:00:00|6170.1|6152.1|6168.6|6150.6|6174.7|6156.7|6168.6|6150.6|0
1721419500000|2024-07-19 20:05:00|6168.8|6150.8|6165.8|6147.8|6169.1|6151.1|6165.7|6147.7|0
1721419800000|2024-07-19 20:10:00|6166|6148|6165.8|6147.8|6167.1|6149.1|6165.3|6147.3|0
1721420100000|2024-07-19 20:15:00|6166|6148|6167.1|6149.1|6167.1|6149.1|6166|6148|0
1721420400000|2024-07-19 20:20:00|6167|6149|6168|6150|6168.6|6150.6|6166.9|6148.9|0
1721420700000|2024-07-19 20:25:00|6168.2|6150.2|6168|6150|6168.6|6150.6|6168|6150|0
1721421000000|2024-07-19 20:30:00|6167.9|6149.9|6168|6150|6168.6|6150.6|6167.3|6149.3|0
1721421300000|2024-07-19 20:35:00|6167.9|6149.9|6168|6150|6168|6150|6167.1|6149.1|0
1721421600000|2024-07-19 20:40:00|6167.9|6149.9|6167.9|6149.9|6168.6|6150.6|6167.3|6149.3|0
1721421900000|2024-07-19 20:45:00|6168|6150|6168.6|6150.6|6168.6|6150.6|6168|6150|0
1721422200000|2024-07-19 20:50:00|6168.4|6150.4|6168.6|6150.6|6168.6|6150.6|6168.4|6150.4|0
1721422500000|2024-07-19 20:55:00|6168.4|6150.4|6169.1|6151.1|6170.1|6152.1|6168|6150|0
1721599200000|2024-07-21 22:00:00|6171|6153|6173.4|6155.4|6174|6156|6170.9|6152.9|0
1721599500000|2024-07-21 22:05:00|6173.3|6155.3|6172.6|6154.6|6174.1|6156.1|6170.4|6152.4|0
1721599800000|2024-07-21 22:10:00|6172.5|6154.5|6171.5|6153.5|6173|6155|6170.4|6152.4|0
1721600100000|2024-07-21 22:15:00|6171.7|6153.7|6173|6155|6173.7|6155.7|6171.7|6153.7|0
1721600400000|2024-07-21 22:20:00|6173.2|6155.2|6174.9|6156.9|6175|6157|6172.9|6154.9|0
1721600700000|2024-07-21 22:25:00|6174.8|6156.8|6175.4|6157.4|6176|6158|6174.8|6156.8|0
1721601000000|2024-07-21 22:30:00|6175.5|6157.5|6175.2|6157.2|6175.7|6157.7|6174.5|6156.5|0
1721601300000|2024-07-21 22:35:00|6175.1|6157.1|6175|6157|6175.4|6157.4|6174.5|6156.5|0
1721601600000|2024-07-21 22:40:00|6175.1|6157.1|6174.6|6156.6|6175.6|6157.6|6174.5|6156.5|0
1721601900000|2024-07-21 22:45:00|6174.7|6156.7|6174.4|6156.4|6175.7|6157.7|6174.3|6156.3|0
1721602200000|2024-07-21 22:50:00|6174.3|6156.3|6175|6157|6175.4|6157.4|6174.1|6156.1|0
1721602500000|2024-07-21 22:55:00|6175.2|6157.2|6175.5|6157.5|6175.9|6157.9|6175|6157|0
1721602800000|2024-07-21 23:00:00|6175.4|6157.4|6177.6|6159.6|6177.8|6159.8|6175.3|6157.3|0
1721603100000|2024-07-21 23:05:00|6177.9|6159.9|6179.6|6161.6|6181.3|6163.3|6177.8|6159.8|0
1721603400000|2024-07-21 23:10:00|6179.7|6161.7|6179|6161|6180.5|6162.5|6178.7|6160.7|0
1721603700000|2024-07-21 23:15:00|6178.9|6160.9|6176.5|6158.5|6179.8|6161.8|6173.7|6155.7|0
1721604000000|2024-07-21 23:20:00|6176.4|6158.4|6175.8|6157.8|6176.7|6158.7|6175.5|6157.5|0
1721604300000|2024-07-21 23:25:00|6175.6|6157.6|6176.6|6158.6|6176.6|6158.6|6175.6|6157.6|0
1721604600000|2024-07-21 23:30:00|6176.5|6158.5|6175.8|6157.8|6176.8|6158.8|6175.1|6157.1|0
1721604900000|2024-07-21 23:35:00|6175.7|6157.7|6176.4|6158.4|6176.5|6158.5|6175.2|6157.2|0
1721605200000|2024-07-21 23:40:00|6176.3|6158.3|6175.6|6157.6|6176.5|6158.5|6175.1|6157.1|0
1721605500000|2024-07-21 23:45:00|6175.5|6157.5|6175.6|6157.6|6176.1|6158.1|6174.8|6156.8|0
1721605800000|2024-07-21 23:50:00|6175.7|6157.7|6175.8|6157.8|6176.3|6158.3|6175.6|6157.6|0
1721606100000|2024-07-21 23:55:00|6175.7|6157.7|6175.9|6157.9|6176.2|6158.2|6175.5|6157.5|0
1721606400000|2024-07-22 00:00:00|6176.1|6158.1|6175.4|6157.4|6176.6|6158.6|6174.5|6156.5|0
1721606700000|2024-07-22 00:05:00|6175.6|6157.6|6175.1|6157.1|6175.9|6157.9|6174.8|6156.8|0
1721607000000|2024-07-22 00:10:00|6175|6157|6175.6|6157.6|6175.6|6157.6|6174.3|6156.3|0
1721607300000|2024-07-22 00:15:00|6175.7|6157.7|6175.5|6157.5|6176.1|6158.1|6175.3|6157.3|0
1721607600000|2024-07-22 00:20:00|6175.7|6157.7|6172.7|6154.7|6175.7|6157.7|6171.2|6153.2|0
1721607900000|2024-07-22 00:25:00|6172.8|6154.8|6174.5|6156.5|6174.9|6156.9|6172.5|6154.5|0
1721608200000|2024-07-22 00:30:00|6174.6|6156.6|6173.1|6155.1|6174.6|6156.6|6172.7|6154.7|0
1721608500000|2024-07-22 00:35:00|6173|6155|6173.7|6155.7|6173.9|6155.9|6172.2|6154.2|0
1721608800000|2024-07-22 00:40:00|6173.6|6155.6|6173.5|6155.5|6174|6156|6173.1|6155.1|0
1721609100000|2024-07-22 00:45:00|6173.6|6155.6|6174.1|6156.1|6174.7|6156.7|6173.6|6155.6|0
1721609400000|2024-07-22 00:50:00|6173.9|6155.9|6174.8|6156.8|6174.8|6156.8|6173.5|6155.5|0
1721609700000|2024-07-22 00:55:00|6174.6|6156.6|6175.5|6157.5|6175.9|6157.9|6174.4|6156.4|0
1721610000000|2024-07-22 01:00:00|6175.6|6157.6|6189.6|6171.6|6189.8|6171.8|6174|6156|0
1721610300000|2024-07-22 01:05:00|6189.7|6171.7|6191.7|6173.7|6194.1|6176.1|6188.1|6170.1|0
1721610600000|2024-07-22 01:10:00|6191.8|6173.8|6192.3|6174.3|6192.7|6174.7|6190.8|6172.8|91
1721610900000|2024-07-22 01:15:00|6181.4|6175.4|6181.4|6175.4|6199.4|6193.4|6178.4|6172.4|2863
1721611200000|2024-07-22 01:20:00|6182.4|6176.4|6186.4|6180.4|6191.4|6185.4|6181.4|6175.4|811
1721611500000|2024-07-22 01:25:00|6187.4|6181.4|6181.9|6175.9|6187.4|6181.4|6177.4|6171.4|937
1721611800000|2024-07-22 01:30:00|6182.9|6176.9|6185.9|6179.9|6194.9|6188.9|6173.9|6167.9|5859
1721612100000|2024-07-22 01:35:00|6184.9|6178.9|6182.9|6176.9|6188.9|6182.9|6170.9|6164.9|1767
1721612400000|2024-07-22 01:40:00|6183.9|6177.9|6167.9|6161.9|6185.9|6179.9|6163.9|6157.9|1831
1721612700000|2024-07-22 01:45:00|6168.9|6162.9|6147.9|6141.9|6168.9|6162.9|6144.9|6138.9|1519
1721613000000|2024-07-22 01:50:00|6146.9|6140.9|6132.9|6126.9|6149.9|6143.9|6126.9|6120.9|1658
1721613300000|2024-07-22 01:55:00|6130.9|6124.9|6132.9|6126.9|6136.9|6130.9|6122.9|6116.9|2018
1721613600000|2024-07-22 02:00:00|6131.9|6125.9|6133.9|6127.9|6137.9|6131.9|6129.9|6123.9|1553
1721613900000|2024-07-22 02:05:00|6132.9|6126.9|6137.9|6131.9|6138.9|6132.9|6129.9|6123.9|1111
1721614200000|2024-07-22 02:10:00|6138.9|6132.9|6141.9|6135.9|6147.9|6141.9|6132.9|6126.9|1424
1721614500000|2024-07-22 02:15:00|6140.9|6134.9|6149.9|6143.9|6152.9|6146.9|6133.9|6127.9|1128
1721614800000|2024-07-22 02:20:00|6150.9|6144.9|6155.9|6149.9|6162.9|6156.9|6150.9|6144.9|1291
1721615100000|2024-07-22 02:25:00|6154.9|6148.9|6160.9|6154.9|6161.9|6155.9|6149.9|6143.9|1401
1721615400000|2024-07-22 02:30:00|6161.9|6155.9|6188.9|6182.9|6191.9|6185.9|6161.9|6155.9|1665
1721615700000|2024-07-22 02:35:00|6187.9|6181.9|6190.9|6184.9|6199.9|6193.9|6185.9|6179.9|1805
1721616000000|2024-07-22 02:40:00|6189.9|6183.9|6191.9|6185.9|6204.9|6198.9|6187.9|6181.9|1704
1721616300000|2024-07-22 02:45:00|6192.9|6186.9|6208.9|6202.9|6210.9|6204.9|6187.9|6181.9|1468
1721616600000|2024-07-22 02:50:00|6209.9|6203.9|6205.9|6199.9|6214.9|6208.9|6203.9|6197.9|1329
1721616900000|2024-07-22 02:55:00|6206.9|6200.9|6210.9|6204.9|6213.9|6207.9|6199.9|6193.9|1398
1721617200000|2024-07-22 03:00:00|6212.9|6206.9|6225.9|6219.9|6226.9|6220.9|6209.9|6203.9|2547
1721617500000|2024-07-22 03:05:00|6224.9|6218.9|6226.9|6220.9|6234.9|6228.9|6223.9|6217.9|4113
1721617800000|2024-07-22 03:10:00|6225.9|6219.9|6219.9|6213.9|6230.9|6224.9|6215.9|6209.9|1545
1721618100000|2024-07-22 03:15:00|6218.9|6212.9|6222.9|6216.9|6225.9|6219.9|6212.9|6206.9|2009
1721618400000|2024-07-22 03:20:00|6221.9|6215.9|6212.9|6206.9|6226.9|6220.9|6210.9|6204.9|1182
1721618700000|2024-07-22 03:25:00|6213.9|6207.9|6217.9|6211.9|6221.9|6215.9|6211.9|6205.9|770
1721619000000|2024-07-22 03:30:00|6218.9|6212.9|6223.9|6217.9|6226.9|6220.9|6215.9|6209.9|511
1721619300000|2024-07-22 03:35:00|6224.9|6218.9|6222.9|6216.9|6226.9|6220.9|6220.9|6214.9|491
1721619600000|2024-07-22 03:40:00|6223.9|6217.9|6223.9|6217.9|6231.9|6225.9|6223.9|6217.9|714
1721619900000|2024-07-22 03:45:00|6224.9|6218.9|6226.9|6220.9|6227.9|6221.9|6222.9|6216.9|464
1721620200000|2024-07-22 03:50:00|6227.9|6221.9|6229.9|6223.9|6230.9|6224.9|6224.9|6218.9|423
1721620500000|2024-07-22 03:55:00|6228.9|6222.9|6226.9|6220.9|6229.9|6223.9|6223.9|6217.9|927
1721620800000|2024-07-22 04:00:00|6234.8|6216.8|6232.5|6214.5|6235.2|6217.2|6231.9|6213.9|14
1721621100000|2024-07-22 04:05:00|6232.4|6214.4|6230.6|6212.6|6232.8|6214.8|6230.6|6212.6|0
1721621400000|2024-07-22 04:10:00|6230.7|6212.7|6231.1|6213.1|6231.7|6213.7|6230.3|6212.3|0
1721621700000|2024-07-22 04:15:00|6231.3|6213.3|6232.5|6214.5|6233|6215|6231.3|6213.3|0
1721622000000|2024-07-22 04:20:00|6232.3|6214.3|6232.5|6214.5|6232.8|6214.8|6232.3|6214.3|0
1721622300000|2024-07-22 04:25:00|6232.7|6214.7|6234.2|6216.2|6234.4|6216.4|6232.7|6214.7|0
1721622600000|2024-07-22 04:30:00|6234.4|6216.4|6234.2|6216.2|6235|6217|6234.1|6216.1|0
1721622900000|2024-07-22 04:35:00|6234.1|6216.1|6234.9|6216.9|6235.1|6217.1|6233.8|6215.8|0
1721623200000|2024-07-22 04:40:00|6235|6217|6235|6217|6235.6|6217.6|6234.9|6216.9|0
1721623500000|2024-07-22 04:45:00|6235.1|6217.1|6237.3|6219.3|6237.3|6219.3|6234.7|6216.7|0
1721623800000|2024-07-22 04:50:00|6237.1|6219.1|6237|6219|6237.5|6219.5|6236.8|6218.8|0
1721624100000|2024-07-22 04:55:00|6237.1|6219.1|6237|6219|6237.4|6219.4|6236.8|6218.8|0
1721624400000|2024-07-22 05:00:00|6228.9|6222.9|6240.9|6234.9|6244.9|6238.9|6228.9|6222.9|1169
1721624700000|2024-07-22 05:05:00|6241.9|6235.9|6226.9|6220.9|6241.9|6235.9|6226.9|6220.9|1100
1721625000000|2024-07-22 05:10:00|6227.9|6221.9|6226.9|6220.9|6230.9|6224.9|6226.9|6220.9|537
1721625300000|2024-07-22 05:15:00|6225.9|6219.9|6212.9|6206.9|6228.9|6222.9|6211.9|6205.9|867
1721625600000|2024-07-22 05:20:00|6213.9|6207.9|6215.9|6209.9|6216.9|6210.9|6209.9|6203.9|672
1721625900000|2024-07-22 05:25:00|6214.9|6208.9|6208.9|6202.9|6214.9|6208.9|6208.9|6202.9|638
1721626200000|2024-07-22 05:30:00|6207.9|6201.9|6211.9|6205.9|6214.9|6208.9|6205.9|6199.9|800
1721626500000|2024-07-22 05:35:00|6212.9|6206.9|6212.9|6206.9|6216.9|6210.9|6208.9|6202.9|627
1721626800000|2024-07-22 05:40:00|6213.9|6207.9|6212.9|6206.9|6215.9|6209.9|6207.9|6201.9|417
1721627100000|2024-07-22 05:45:00|6211.9|6205.9|6215.9|6209.9|6217.9|6211.9|6207.9|6201.9|342
1721627400000|2024-07-22 05:50:00|6216.9|6210.9|6221.9|6215.9|6221.9|6215.9|6216.9|6210.9|347
1721627700000|2024-07-22 05:55:00|6220.9|6214.9|6214.9|6208.9|6220.9|6214.9|6213.9|6207.9|449
1721628000000|2024-07-22 06:00:00|6215.9|6209.9|6225.9|6219.9|6225.9|6219.9|6214.9|6208.9|1333
1721628300000|2024-07-22 06:05:00|6226.9|6220.9|6227.9|6221.9|6228.9|6222.9|6223.9|6217.9|538
1721628600000|2024-07-22 06:10:00|6228.9|6222.9|6225.9|6219.9|6231.9|6225.9|6224.9|6218.9|479
1721628900000|2024-07-22 06:15:00|6224.9|6218.9|6233.9|6227.9|6236.9|6230.9|6223.9|6217.9|894
1721629200000|2024-07-22 06:20:00|6232.9|6226.9|6227.9|6221.9|6235.9|6229.9|6224.9|6218.9|504
1721629500000|2024-07-22 06:25:00|6228.9|6222.9|6225.9|6219.9|6228.9|6222.9|6222.9|6216.9|397
1721629800000|2024-07-22 06:30:00|6224.9|6218.9|6229.9|6223.9|6230.9|6224.9|6224.9|6218.9|410
1721630100000|2024-07-22 06:35:00|6230.9|6224.9|6234.9|6228.9|6239.9|6233.9|6229.9|6223.9|960
1721630400000|2024-07-22 06:40:00|6233.9|6227.9|6250.9|6244.9|6252.9|6246.9|6233.9|6227.9|3325
1721630700000|2024-07-22 06:45:00|6251.9|6245.9|6255.9|6249.9|6267.9|6261.9|6250.9|6244.9|2210
1721631000000|2024-07-22 06:50:00|6254.9|6248.9|6250.9|6244.9|6254.9|6248.9|6247.9|6241.9|1382
1721631300000|2024-07-22 06:55:00|6249.9|6243.9|6247.9|6241.9|6253.9|6247.9|6246.9|6240.9|2756
1721631600000|2024-07-22 07:00:00|6248.9|6242.9|6247.9|6241.9|6253.9|6247.9|6244.9|6238.9|1027
1721631900000|2024-07-22 07:05:00|6248.9|6242.9|6252.9|6246.9|6257.9|6251.9|6244.9|6238.9|756
1721632200000|2024-07-22 07:10:00|6251.9|6245.9|6252.9|6246.9|6258.9|6252.9|6251.9|6245.9|785
1721632500000|2024-07-22 07:15:00|6251.9|6245.9|6247.9|6241.9|6253.9|6247.9|6246.9|6240.9|735
1721632800000|2024-07-22 07:20:00|6248.9|6242.9|6253.9|6247.9|6255.9|6249.9|6247.9|6241.9|597
1721633100000|2024-07-22 07:25:00|6252.9|6246.9|6252.9|6246.9|6256.9|6250.9|6250.9|6244.9|574
1721633400000|2024-07-22 07:30:00|6253.9|6247.9|6251.9|6245.9|6253.9|6247.9|6249.9|6243.9|2287
1721633700000|2024-07-22 07:35:00|6252.9|6246.9|6262.9|6256.9|6263.9|6257.9|6248.9|6242.9|1759
1721634000000|2024-07-22 07:40:00|6263.9|6257.9|6267.9|6261.9|6278.9|6272.9|6262.9|6256.9|3245
1721634300000|2024-07-22 07:45:00|6266.9|6260.9|6262.9|6256.9|6266.9|6260.9|6261.9|6255.9|1563
1721634600000|2024-07-22 07:50:00|6261.9|6255.9|6260.9|6254.9|6262.9|6256.9|6258.9|6252.9|2768
1721634900000|2024-07-22 07:55:00|6261.9|6255.9|6259.9|6253.9|6262.9|6256.9|6256.9|6250.9|1749
1721635200000|2024-07-22 08:00:00|6260.9|6254.9|6253.9|6247.9|6261.9|6255.9|6253.9|6247.9|2351
1721635500000|2024-07-22 08:05:00|6254.9|6248.9|6253.9|6247.9|6258.9|6252.9|6252.9|6246.9|2896
1721635800000|2024-07-22 08:10:00|6252.9|6246.9|6257.9|6251.9|6259.9|6253.9|6251.9|6245.9|2104
1721636100000|2024-07-22 08:15:00|6256.9|6250.9|6255.9|6249.9|6258.9|6252.9|6254.9|6248.9|1473
1721636400000|2024-07-22 08:20:00|6254.9|6248.9|6252.9|6246.9|6256.9|6250.9|6251.9|6245.9|1575
1721636700000|2024-07-22 08:25:00|6253.9|6247.9|6255.9|6249.9|6255.9|6249.9|6249.9|6243.9|1032
1721637000000|2024-07-22 08:30:00|6261.3|6243.3|6261.4|6243.4|6262|6244|6260.5|6242.5|0
1721637300000|2024-07-22 08:35:00|6261.2|6243.2|6262.8|6244.8|6263.1|6245.1|6261.2|6243.2|0
1721637600000|2024-07-22 08:40:00|6262.9|6244.9|6263.8|6245.8|6264.2|6246.2|6262.9|6244.9|0
1721637900000|2024-07-22 08:45:00|6263.7|6245.7|6264|6246|6264.4|6246.4|6263.6|6245.6|0
1721638200000|2024-07-22 08:50:00|6263.9|6245.9|6262.8|6244.8|6264|6246|6262.3|6244.3|0
1721638500000|2024-07-22 08:55:00|6262.9|6244.9|6261.3|6243.3|6263|6245|6260.9|6242.9|0
1721638800000|2024-07-22 09:00:00|6261.2|6243.2|6262.1|6244.1|6262.4|6244.4|6260.3|6242.3|0
1721639100000|2024-07-22 09:05:00|6261.9|6243.9|6262.8|6244.8|6263.2|6245.2|6261.8|6243.8|0
1721639400000|2024-07-22 09:10:00|6262.9|6244.9|6262.7|6244.7|6262.9|6244.9|6261.8|6243.8|0
1721639700000|2024-07-22 09:15:00|6262.8|6244.8|6251.9|6245.9|6262.8|6250.9|6250.9|6244.8|179
1721640000000|2024-07-22 09:20:00|6252.9|6246.9|6255.9|6249.9|6256.9|6250.9|6252.9|6246.9|89
1721640300000|2024-07-22 09:25:00|6254.9|6248.9|6254.9|6248.9|6256.9|6250.9|6253.9|6247.9|90
1721640600000|2024-07-22 09:30:00|6255.9|6249.9|6253.9|6247.9|6255.9|6249.9|6252.9|6246.9|115
1721640900000|2024-07-22 09:35:00|6254.9|6248.9|6250.9|6244.9|6254.9|6248.9|6250.9|6244.9|204
1721641200000|2024-07-22 09:40:00|6249.9|6243.9|6250.9|6244.9|6252.9|6246.9|6248.9|6242.9|175
1721641500000|2024-07-22 09:45:00|6249.9|6243.9|6255.9|6249.9|6255.9|6249.9|6249.9|6243.9|321
1721641800000|2024-07-22 09:50:00|6254.9|6248.9|6255.9|6249.9|6256.9|6250.9|6252.9|6246.9|66
1721642100000|2024-07-22 09:55:00|6256.9|6250.9|6254.9|6248.9|6258.9|6252.9|6254.9|6248.9|83
1721642400000|2024-07-22 10:00:00|6255.4|6249.4|6257.4|6251.4|6259.4|6253.4|6255.4|6249.4|94
1721642700000|2024-07-22 10:05:00|6258.4|6252.4|6255.4|6249.4|6258.4|6252.4|6255.4|6249.4|143
1721643000000|2024-07-22 10:10:00|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6252.4|6246.4|72
1721643300000|2024-07-22 10:15:00|6253.4|6247.4|6256.4|6250.4|6256.9|6250.9|6253.4|6247.4|58
1721643600000|2024-07-22 10:20:00|6255.9|6249.9|6262.4|6256.4|6262.4|6256.4|6255.4|6249.4|54
1721643900000|2024-07-22 10:25:00|6261.4|6255.4|6267.4|6261.4|6267.4|6261.4|6260.4|6254.4|174
1721644200000|2024-07-22 10:30:00|6266.9|6260.9|6266.4|6260.4|6267.4|6261.4|6264.4|6258.4|36
1721644500000|2024-07-22 10:35:00|6265.9|6259.9|6267.9|6261.9|6270.4|6264.4|6265.9|6259.9|139
1721644800000|2024-07-22 10:40:00|6268.4|6262.4|6272.4|6266.4|6272.4|6266.4|6268.4|6262.4|44
1721645100000|2024-07-22 10:45:00|6273.4|6267.4|6271.9|6265.9|6274.4|6268.4|6269.4|6263.4|128
1721645400000|2024-07-22 10:50:00|6272.4|6266.4|6266.4|6260.4|6272.4|6266.4|6264.4|6258.4|117
1721645700000|2024-07-22 10:55:00|6267.4|6261.4|6269.4|6263.4|6269.4|6263.4|6266.4|6260.4|32
1721646000000|2024-07-22 11:00:00|6269.9|6263.9|6270.9|6264.9|6272.9|6266.9|6269.9|6263.9|54
1721646300000|2024-07-22 11:05:00|6270.4|6264.4|6271.4|6265.4|6271.9|6265.9|6269.4|6263.4|28
1721646600000|2024-07-22 11:10:00|6270.4|6264.4|6269.4|6263.4|6271.4|6265.4|6268.4|6262.4|36
1721646900000|2024-07-22 11:15:00|6268.9|6262.9|6268.4|6262.4|6269.9|6263.9|6267.9|6261.9|24
1721647200000|2024-07-22 11:20:00|6268.9|6262.9|6264.4|6258.4|6268.9|6262.9|6264.4|6258.4|114
1721647500000|2024-07-22 11:25:00|6263.4|6257.4|6262.4|6256.4|6264.4|6258.4|6262.4|6256.4|118
1721647800000|2024-07-22 11:30:00|6262.9|6256.9|6266.9|6260.9|6267.4|6261.4|6262.9|6256.9|93
1721648100000|2024-07-22 11:35:00|6267.4|6261.4|6265.4|6259.4|6267.4|6261.4|6264.9|6258.9|24
1721648400000|2024-07-22 11:40:00|6264.9|6258.9|6264.9|6258.9|6265.4|6259.4|6263.4|6257.4|75
1721648700000|2024-07-22 11:45:00|6264.4|6258.4|6268.9|6262.9|6272.4|6266.4|6264.4|6258.4|114
1721649000000|2024-07-22 11:50:00|6269.4|6263.4|6268.4|6262.4|6270.9|6264.9|6266.4|6260.4|47
1721649300000|2024-07-22 11:55:00|6267.9|6261.9|6270.9|6264.9|6270.9|6264.9|6267.4|6261.4|59
1721649600000|2024-07-22 12:00:00|6270.4|6264.4|6272.9|6266.9|6273.4|6267.4|6270.4|6264.4|63
1721649900000|2024-07-22 12:05:00|6272.4|6266.4|6272.9|6266.9|6274.4|6268.4|6271.9|6265.9|40
1721650200000|2024-07-22 12:10:00|6272.4|6266.4|6276.4|6270.4|6276.4|6270.4|6272.4|6266.4|69
1721650500000|2024-07-22 12:15:00|6277.4|6271.4|6279.9|6273.9|6280.4|6274.4|6275.4|6269.4|210
1721650800000|2024-07-22 12:20:00|6279.4|6273.4|6274.4|6268.4|6280.4|6274.4|6274.4|6268.4|232
1721651100000|2024-07-22 12:25:00|6273.4|6267.4|6276.4|6270.4|6276.4|6270.4|6273.4|6267.4|45
1721651400000|2024-07-22 12:30:00|6277.4|6271.4|6276.4|6270.4|6279.4|6273.4|6275.9|6269.9|188
1721651700000|2024-07-22 12:35:00|6275.9|6269.9|6278.4|6272.4|6279.4|6273.4|6274.4|6268.4|79
1721652000000|2024-07-22 12:40:00|6277.9|6271.9|6274.4|6268.4|6278.9|6272.9|6274.4|6268.4|114
1721652300000|2024-07-22 12:45:00|6275.4|6269.4|6276.4|6270.4|6276.4|6270.4|6273.4|6267.4|63
1721652600000|2024-07-22 12:50:00|6277.4|6271.4|6278.4|6272.4|6280.4|6274.4|6277.4|6271.4|158
1721652900000|2024-07-22 12:55:00|6278.9|6272.9|6275.4|6269.4|6280.4|6274.4|6275.4|6269.4|82
1721653200000|2024-07-22 13:00:00|6275.9|6269.9|6272.9|6266.9|6275.9|6269.9|6272.9|6266.9|54
1721653500000|2024-07-22 13:05:00|6272.4|6266.4|6275.4|6269.4|6276.4|6270.4|6271.4|6265.4|50
1721653800000|2024-07-22 13:10:00|6274.9|6268.9|6276.4|6270.4|6276.4|6270.4|6274.4|6268.4|22
1721654100000|2024-07-22 13:15:00|6276.9|6270.9|6274.4|6268.4|6276.9|6270.9|6273.4|6267.4|64
1721654400000|2024-07-22 13:20:00|6274.9|6268.9|6275.4|6269.4|6276.4|6270.4|6274.4|6268.4|53
1721654700000|2024-07-22 13:25:00|6274.9|6268.9|6270.4|6264.4|6274.9|6268.9|6270.4|6264.4|65
1721655000000|2024-07-22 13:30:00|6270.9|6264.9|6295.4|6289.4|6295.4|6289.4|6269.4|6263.4|1099
1721655300000|2024-07-22 13:35:00|6294.4|6288.4|6281.4|6275.4|6297.4|6291.4|6278.4|6272.4|669
1721655600000|2024-07-22 13:40:00|6283.4|6277.4|6273.9|6267.9|6284.4|6278.4|6272.4|6266.4|313
1721655900000|2024-07-22 13:45:00|6274.4|6268.4|6271.4|6265.4|6274.4|6268.4|6266.4|6260.4|271
1721656200000|2024-07-22 13:50:00|6272.4|6266.4|6266.9|6260.9|6273.4|6267.4|6266.4|6260.4|208
1721656500000|2024-07-22 13:55:00|6266.4|6260.4|6259.4|6253.4|6266.4|6260.4|6258.4|6252.4|359
1721656800000|2024-07-22 14:00:00|6258.9|6252.9|6255.9|6249.9|6262.4|6256.4|6252.4|6246.4|365
1721657100000|2024-07-22 14:05:00|6255.4|6249.4|6254.4|6248.4|6259.4|6253.4|6253.9|6247.9|165
1721657400000|2024-07-22 14:10:00|6255.4|6249.4|6261.4|6255.4|6261.9|6255.9|6255.4|6249.4|168
1721657700000|2024-07-22 14:15:00|6260.9|6254.9|6263.9|6257.9|6264.4|6258.4|6257.4|6251.4|57
1721658000000|2024-07-22 14:20:00|6264.4|6258.4|6273.4|6267.4|6273.4|6267.4|6263.9|6257.9|145
1721658300000|2024-07-22 14:25:00|6272.9|6266.9|6271.4|6265.4|6273.4|6267.4|6267.4|6261.4|98
1721658600000|2024-07-22 14:30:00|6270.9|6264.9|6270.9|6264.9|6271.4|6265.4|6266.9|6260.9|91
1721658900000|2024-07-22 14:35:00|6270.4|6264.4|6280.4|6274.4|6280.4|6274.4|6270.4|6264.4|123
1721659200000|2024-07-22 14:40:00|6281.9|6275.9|6280.4|6274.4|6282.4|6276.4|6276.4|6270.4|172
1721659500000|2024-07-22 14:45:00|6279.4|6273.4|6276.4|6270.4|6279.4|6273.4|6275.4|6269.4|145
1721659800000|2024-07-22 14:50:00|6275.4|6269.4|6276.4|6270.4|6278.4|6272.4|6273.4|6267.4|78
1721660100000|2024-07-22 14:55:00|6276.9|6270.9|6281.4|6275.4|6281.4|6275.4|6275.4|6269.4|93
1721660400000|2024-07-22 15:00:00|6280.4|6274.4|6280.4|6274.4|6282.4|6276.4|6278.4|6272.4|100
1721660700000|2024-07-22 15:05:00|6279.9|6273.9|6274.9|6268.9|6281.4|6275.4|6274.4|6268.4|75
1721661000000|2024-07-22 15:10:00|6274.4|6268.4|6278.4|6272.4|6280.4|6274.4|6274.4|6268.4|105
1721661300000|2024-07-22 15:15:00|6279.4|6273.4|6277.4|6271.4|6281.4|6275.4|6275.4|6269.4|560
1721661600000|2024-07-22 15:20:00|6277.9|6271.9|6274.4|6268.4|6280.9|6274.9|6273.9|6267.9|344
1721661900000|2024-07-22 15:25:00|6273.4|6267.4|6268.4|6262.4|6273.4|6267.4|6266.4|6260.4|320
1721662200000|2024-07-22 15:30:00|6267.4|6261.4|6264.4|6258.4|6268.4|6262.4|6263.4|6257.4|463
1721662500000|2024-07-22 15:35:00|6264.9|6258.9|6267.4|6261.4|6271.4|6265.4|6264.4|6258.4|180
1721662800000|2024-07-22 15:40:00|6267.9|6261.9|6267.4|6261.4|6268.4|6262.4|6264.4|6258.4|206
1721663100000|2024-07-22 15:45:00|6266.4|6260.4|6270.4|6264.4|6271.4|6265.4|6265.4|6259.4|63
1721663400000|2024-07-22 15:50:00|6269.9|6263.9|6273.4|6267.4|6274.4|6268.4|6269.4|6263.4|89
1721663700000|2024-07-22 15:55:00|6272.9|6266.9|6267.9|6261.9|6272.9|6266.9|6267.4|6261.4|74
1721664000000|2024-07-22 16:00:00|6266.9|6260.9|6265.9|6259.9|6268.9|6262.9|6265.9|6259.9|47
1721664300000|2024-07-22 16:05:00|6266.9|6260.9|6270.9|6264.9|6270.9|6264.9|6264.9|6258.9|312
1721664600000|2024-07-22 16:10:00|6271.9|6265.9|6270.9|6264.9|6271.9|6265.9|6269.9|6263.9|40
1721664900000|2024-07-22 16:15:00|6271.9|6265.9|6275.9|6269.9|6275.9|6269.9|6271.9|6265.9|58
1721665200000|2024-07-22 16:20:00|6274.9|6268.9|6275.9|6269.9|6276.9|6270.9|6273.9|6267.9|191
1721665500000|2024-07-22 16:25:00|6274.9|6268.9|6273.9|6267.9|6274.9|6268.9|6271.9|6265.9|25
1721665800000|2024-07-22 16:30:00|6272.9|6266.9|6273.9|6267.9|6273.9|6267.9|6271.9|6265.9|22
1721666100000|2024-07-22 16:35:00|6274.9|6268.9|6281.9|6275.9|6281.9|6275.9|6274.9|6268.9|80
1721666400000|2024-07-22 16:40:00|6280.9|6274.9|6281.9|6275.9|6281.9|6275.9|6279.9|6273.9|19
1721666700000|2024-07-22 16:45:00|6280.9|6274.9|6278.9|6272.9|6281.9|6275.9|6278.9|6272.9|36
1721667000000|2024-07-22 16:50:00|6279.9|6273.9|6282.9|6276.9|6282.9|6276.9|6279.9|6273.9|22
1721667300000|2024-07-22 16:55:00|6283.9|6277.9|6283.9|6277.9|6284.9|6278.9|6280.9|6274.9|41
1721667600000|2024-07-22 17:00:00|6284.9|6278.9|6286.9|6280.9|6286.9|6280.9|6284.9|6278.9|63
1721667900000|2024-07-22 17:05:00|6285.9|6279.9|6284.9|6278.9|6285.9|6279.9|6284.9|6278.9|60
1721668200000|2024-07-22 17:10:00|6283.9|6277.9|6284.9|6278.9|6284.9|6278.9|6282.9|6276.9|139
1721668500000|2024-07-22 17:15:00|6285.9|6279.9|6284.9|6278.9|6285.9|6279.9|6284.9|6278.9|4
1721668800000|2024-07-22 17:20:00|6283.9|6277.9|6284.9|6278.9|6284.9|6278.9|6282.9|6276.9|33
1721669100000|2024-07-22 17:25:00|6285.9|6279.9|6286.9|6280.9|6286.9|6280.9|6285.9|6279.9|19
1721669400000|2024-07-22 17:30:00|6285.9|6279.9|6286.9|6280.9|6286.9|6280.9|6285.9|6279.9|27
1721669700000|2024-07-22 17:35:00|6285.9|6279.9|6287.9|6281.9|6287.9|6281.9|6285.9|6279.9|88
1721670000000|2024-07-22 17:40:00|||||||||5
1721670300000|2024-07-22 17:45:00|6286.9|6280.9|6289.9|6283.9|6290.9|6284.9|6286.9|6280.9|21
1721670600000|2024-07-22 17:50:00|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|6287.9|6281.9|73
1721670900000|2024-07-22 17:55:00|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6283.9|6277.9|120
1721671200000|2024-07-22 18:00:00|6288.9|6282.9|6285.9|6279.9|6288.9|6282.9|6285.9|6279.9|38
1721671500000|2024-07-22 18:05:00|6286.9|6280.9|6287.9|6281.9|6288.9|6282.9|6284.9|6278.9|106
1721671800000|2024-07-22 18:10:00|6286.9|6280.9|6283.9|6277.9|6286.9|6280.9|6283.9|6277.9|60
1721672100000|2024-07-22 18:15:00|6284.9|6278.9|6285.9|6279.9|6285.9|6279.9|6284.9|6278.9|19
1721672400000|2024-07-22 18:20:00|6284.9|6278.9|6285.9|6279.9|6285.9|6279.9|6284.9|6278.9|8
1721672700000|2024-07-22 18:25:00|6284.9|6278.9|6282.9|6276.9|6284.9|6278.9|6282.9|6276.9|29
1721673000000|2024-07-22 18:30:00|6283.9|6277.9|6283.9|6277.9|6284.9|6278.9|6283.9|6277.9|52
1721673300000|2024-07-22 18:35:00|6282.9|6276.9|6281.9|6275.9|6282.9|6276.9|6281.9|6275.9|41
1721673600000|2024-07-22 18:40:00|6283.9|6277.9|6283.9|6277.9|6285.9|6279.9|6281.9|6275.9|120
1721673900000|2024-07-22 18:45:00|6284.9|6278.9|6284.9|6278.9|6285.9|6279.9|6283.9|6277.9|56
1721674200000|2024-07-22 18:50:00|6283.9|6277.9|6286.9|6280.9|6286.9|6280.9|6283.9|6277.9|96
1721674500000|2024-07-22 18:55:00|6287.9|6281.9|6289.6|6271.6|6289.7|6281.9|6282.9|6271.6|264
1721674800000|2024-07-22 19:00:00|6289.7|6271.7|6284.3|6266.3|6289.7|6271.7|6282.6|6264.6|0
1721675100000|2024-07-22 19:05:00|6284.2|6266.2|6285|6267|6285.3|6267.3|6283.7|6265.7|0
1721675400000|2024-07-22 19:10:00|6284.9|6266.9|6287|6269|6288|6270|6284.9|6266.9|0
1721675700000|2024-07-22 19:15:00|6286.9|6268.9|6285.7|6267.7|6287.2|6269.2|6285.6|6267.6|0
1721676000000|2024-07-22 19:20:00|6285.6|6267.6|6287|6269|6287|6269|6285.5|6267.5|0
1721676300000|2024-07-22 19:25:00|6287.1|6269.1|6286.4|6268.4|6287.1|6269.1|6286.1|6268.1|0
1721676600000|2024-07-22 19:30:00|6286.5|6268.5|6284.8|6266.8|6286.6|6268.6|6282.8|6264.8|0
1721676900000|2024-07-22 19:35:00|6284.7|6266.7|6287.5|6269.5|6287.6|6269.6|6284.7|6266.7|0
1721677200000|2024-07-22 19:40:00|6287.4|6269.4|6286.4|6268.4|6287.6|6269.6|6286.3|6268.3|0
1721677500000|2024-07-22 19:45:00|6287.3|6269.3|6287.5|6269.5|6289.9|6271.9|6287.2|6269.2|0
1721677800000|2024-07-22 19:50:00|6287.1|6269.1|6285.5|6267.5|6288.1|6270.1|6285.4|6267.4|0
1721678100000|2024-07-22 19:55:00|6285.6|6267.6|6283.6|6265.6|6287.1|6269.1|6282.1|6264.1|0
1721678400000|2024-07-22 20:00:00|6283.4|6265.4|6284|6266|6286.2|6268.2|6283.4|6265.4|0
1721678700000|2024-07-22 20:05:00|6284.1|6266.1|6284.9|6266.9|6284.9|6266.9|6283.8|6265.8|0
1721679000000|2024-07-22 20:10:00|6284.7|6266.7|6284.1|6266.1|6284.9|6266.9|6284.1|6266.1|0
1721679300000|2024-07-22 20:15:00|6284.3|6266.3|6283|6265|6284.3|6266.3|6282.1|6264.1|0
1721679600000|2024-07-22 20:20:00|6282.9|6264.9|6282.3|6264.3|6282.9|6264.9|6282|6264|0
1721679900000|2024-07-22 20:25:00|6282.2|6264.2|6281.7|6263.7|6282.3|6264.3|6281.7|6263.7|0
1721680200000|2024-07-22 20:30:00|6281.6|6263.6|6282.3|6264.3|6282.5|6264.5|6281.4|6263.4|0
1721680500000|2024-07-22 20:35:00|6282.2|6264.2|6282.5|6264.5|6282.9|6264.9|6282|6264|0
1721680800000|2024-07-22 20:40:00|6282.4|6264.4|6282.1|6264.1|6282.5|6264.5|6281.9|6263.9|0
1721681100000|2024-07-22 20:45:00|6282|6264|6281.6|6263.6|6282|6264|6281.2|6263.2|0
1721681400000|2024-07-22 20:50:00|6281.4|6263.4|6281.8|6263.8|6281.8|6263.8|6281.2|6263.2|0
1721681700000|2024-07-22 20:55:00|6281.9|6263.9|6282.7|6264.7|6283|6265|6281.9|6263.9|0
1721682000000|2024-07-22 21:00:00|6282.8|6264.8|6283.2|6265.2|6283.2|6265.2|6282.8|6264.8|0
1721682300000|2024-07-22 21:05:00|6283.1|6265.1|6283.2|6265.2|6283.2|6265.2|6282.9|6264.9|0
1721682900000|2024-07-22 21:15:00|6283.3|6265.3|6282.1|6264.1|6283.3|6265.3|6281.2|6263.2|0
1721683200000|2024-07-22 21:20:00|6282|6264|6282|6264|6282.1|6264.1|6282|6264|0
1721683500000|2024-07-22 21:25:00|6281.6|6263.6|6281.4|6263.4|6281.8|6263.8|6280.9|6262.9|0
1721683800000|2024-07-22 21:30:00|6281.6|6263.6|6281.3|6263.3|6281.6|6263.6|6281.2|6263.2|0
1721684100000|2024-07-22 21:35:00|6281|6263|6281|6263|6281|6263|6280.9|6262.9|0
1721684400000|2024-07-22 21:40:00|6280.9|6262.9|6281.2|6263.2|6281.2|6263.2|6280.9|6262.9|0
1721684700000|2024-07-22 21:45:00|6281.1|6263.1|6281.2|6263.2|6281.3|6263.3|6281.1|6263.1|0
1721685000000|2024-07-22 21:50:00|6281.3|6263.3|6281.3|6263.3|6281.3|6263.3|6281.2|6263.2|0
1721685300000|2024-07-22 21:55:00|6281.5|6263.5|6281.1|6263.1|6281.6|6263.6|6281.1|6263.1|0
1721685600000|2024-07-22 22:00:00|6282.8|6264.8|6283.9|6265.9|6284.4|6266.4|6282.2|6264.2|0
1721685900000|2024-07-22 22:05:00|6283.8|6265.8|6284.4|6266.4|6284.6|6266.6|6283.7|6265.7|0
1721686200000|2024-07-22 22:10:00|6284.5|6266.5|6285.4|6267.4|6285.8|6267.8|6284.4|6266.4|0
1721686500000|2024-07-22 22:15:00|6285.5|6267.5|6286.1|6268.1|6286.2|6268.2|6285.4|6267.4|0
1721686800000|2024-07-22 22:20:00|6286.2|6268.2|6286|6268|6286.3|6268.3|6285.8|6267.8|0
1721687100000|2024-07-22 22:25:00|6286.1|6268.1|6286.5|6268.5|6286.5|6268.5|6285.8|6267.8|0
1721687400000|2024-07-22 22:30:00|6286.7|6268.7|6286.2|6268.2|6286.7|6268.7|6286|6268|0
1721687700000|2024-07-22 22:35:00|6286.1|6268.1|6286.7|6268.7|6286.7|6268.7|6286.1|6268.1|0
1721688000000|2024-07-22 22:40:00|6286.6|6268.6|6286.5|6268.5|6286.6|6268.6|6286.3|6268.3|0
1721688300000|2024-07-22 22:45:00|6286.4|6268.4|6285.2|6267.2|6286.4|6268.4|6285|6267|0
1721688600000|2024-07-22 22:50:00|6285.3|6267.3|6285.4|6267.4|6285.7|6267.7|6285.1|6267.1|0
1721688900000|2024-07-22 22:55:00|6285.3|6267.3|6285.2|6267.2|6285.3|6267.3|6284.8|6266.8|0
1721689200000|2024-07-22 23:00:00|6285.1|6267.1|6284.9|6266.9|6285.4|6267.4|6284.5|6266.5|0
1721689500000|2024-07-22 23:05:00|6284.7|6266.7|6284.3|6266.3|6285|6267|6283.9|6265.9|0
1721689800000|2024-07-22 23:10:00|6284.2|6266.2|6283.4|6265.4|6284.2|6266.2|6283.2|6265.2|0
1721690100000|2024-07-22 23:15:00|6283.5|6265.5|6284.3|6266.3|6284.4|6266.4|6283.4|6265.4|0
1721690400000|2024-07-22 23:20:00|6284.4|6266.4|6284.3|6266.3|6284.5|6266.5|6283.8|6265.8|0
1721690700000|2024-07-22 23:25:00|6284.2|6266.2|6284.1|6266.1|6284.3|6266.3|6283.9|6265.9|0
1721691000000|2024-07-22 23:30:00|6284.2|6266.2|6283.4|6265.4|6284.3|6266.3|6283|6265|0
1721691300000|2024-07-22 23:35:00|6283.3|6265.3|6282.3|6264.3|6283.3|6265.3|6281.9|6263.9|0
1721691600000|2024-07-22 23:40:00|6282.2|6264.2|6281.2|6263.2|6282.3|6264.3|6281|6263|0
1721691900000|2024-07-22 23:45:00|6281.3|6263.3|6281.5|6263.5|6281.9|6263.9|6281.2|6263.2|0
1721692200000|2024-07-22 23:50:00|6281.4|6263.4|6281.7|6263.7|6281.8|6263.8|6281.2|6263.2|0
1721692500000|2024-07-22 23:55:00|6281.6|6263.6|6281.3|6263.3|6282.1|6264.1|6281.3|6263.3|0
1721692800000|2024-07-23 00:00:00|6281.2|6263.2|6281.4|6263.4|6281.5|6263.5|6279.9|6261.9|0
1721693100000|2024-07-23 00:05:00|6281.5|6263.5|6281.5|6263.5|6282|6264|6280.4|6262.4|0
1721693400000|2024-07-23 00:10:00|6281.4|6263.4|6280.6|6262.6|6281.7|6263.7|6280.6|6262.6|0
1721693700000|2024-07-23 00:15:00|6280.7|6262.7|6281.8|6263.8|6281.9|6263.9|6280.5|6262.5|0
1721694000000|2024-07-23 00:20:00|6281.9|6263.9|6281|6263|6281.9|6263.9|6280.6|6262.6|0
1721694300000|2024-07-23 00:25:00|6280.9|6262.9|6280.4|6262.4|6281|6263|6280.2|6262.2|0
1721694600000|2024-07-23 00:30:00|6280.5|6262.5|6280.2|6262.2|6281.4|6263.4|6280.2|6262.2|0
1721694900000|2024-07-23 00:35:00|6280.3|6262.3|6280.5|6262.5|6281|6263|6280.3|6262.3|0
1721695200000|2024-07-23 00:40:00|6280.4|6262.4|6278.3|6260.3|6280.8|6262.8|6278.1|6260.1|0
1721695500000|2024-07-23 00:45:00|6278.1|6260.1|6278.8|6260.8|6279.4|6261.4|6277.7|6259.7|0
1721695800000|2024-07-23 00:50:00|6278.9|6260.9|6278.7|6260.7|6278.9|6260.9|6278.1|6260.1|0
1721696100000|2024-07-23 00:55:00|6278.6|6260.6|6278.8|6260.8|6279.1|6261.1|6278.4|6260.4|0
1721696400000|2024-07-23 01:00:00|6278.6|6260.6|6279.1|6261.1|6279.3|6261.3|6277.9|6259.9|0
1721696700000|2024-07-23 01:05:00|6278.9|6260.9|6283.9|6265.9|6283.9|6265.9|6278.3|6260.3|0
1721697000000|2024-07-23 01:10:00|6284|6266|6285.3|6267.3|6285.5|6267.5|6283.9|6265.9|0
1721697300000|2024-07-23 01:15:00|6285.6|6267.6|6270.6|6264.6|6285.6|6275.6|6265.6|6259.6|1786
1721697600000|2024-07-23 01:20:00|6269.6|6263.6|6266.6|6260.6|6273.6|6267.6|6264.6|6258.6|997
1721697900000|2024-07-23 01:25:00|6265.6|6259.6|6266.6|6260.6|6268.6|6262.6|6261.6|6255.6|903
1721698200000|2024-07-23 01:30:00|6267.6|6261.6|6266.6|6260.6|6275.6|6269.6|6256.6|6250.6|4576
1721698500000|2024-07-23 01:35:00|6267.6|6261.6|6250.6|6244.6|6267.6|6261.6|6246.6|6240.6|3513
1721698800000|2024-07-23 01:40:00|6249.6|6243.6|6239.6|6233.6|6249.6|6243.6|6236.6|6230.6|2329
1721699100000|2024-07-23 01:45:00|6238.6|6232.6|6247.6|6241.6|6256.6|6250.6|6238.6|6232.6|1791
1721699400000|2024-07-23 01:50:00|6246.6|6240.6|6233.6|6227.6|6247.6|6241.6|6229.6|6223.6|2504
1721699700000|2024-07-23 01:55:00|6232.6|6226.6|6232.6|6226.6|6234.6|6228.6|6224.6|6218.6|3288
1721700000000|2024-07-23 02:00:00|6231.6|6225.6|6238.6|6232.6|6240.6|6234.6|6226.6|6220.6|1614
1721700300000|2024-07-23 02:05:00|6239.6|6233.6|6231.6|6225.6|6246.6|6240.6|6228.6|6222.6|1558
1721700600000|2024-07-23 02:10:00|6230.6|6224.6|6226.6|6220.6|6233.6|6227.6|6224.6|6218.6|1092
1721700900000|2024-07-23 02:15:00|6225.6|6219.6|6225.6|6219.6|6227.6|6221.6|6217.6|6211.6|1111
1721701200000|2024-07-23 02:20:00|6224.6|6218.6|6227.6|6221.6|6229.6|6223.6|6222.6|6216.6|790
1721701500000|2024-07-23 02:25:00|6226.6|6220.6|6224.6|6218.6|6229.6|6223.6|6221.6|6215.6|811
1721701800000|2024-07-23 02:30:00|6223.6|6217.6|6237.6|6231.6|6243.6|6237.6|6223.6|6217.6|1091
1721702100000|2024-07-23 02:35:00|6236.6|6230.6|6242.6|6236.6|6247.6|6241.6|6235.6|6229.6|1222
1721702400000|2024-07-23 02:40:00|6241.6|6235.6|6243.6|6237.6|6244.6|6238.6|6235.6|6229.6|1873
1721702700000|2024-07-23 02:45:00|6244.6|6238.6|6246.6|6240.6|6247.6|6241.6|6241.6|6235.6|797
1721703000000|2024-07-23 02:50:00|6245.6|6239.6|6246.6|6240.6|6250.6|6244.6|6234.6|6228.6|839
1721703300000|2024-07-23 02:55:00|6245.6|6239.6|6239.6|6233.6|6251.6|6245.6|6239.6|6233.6|744
1721703600000|2024-07-23 03:00:00|6238.6|6232.6|6237.6|6231.6|6243.6|6237.6|6235.6|6229.6|1513
1721703900000|2024-07-23 03:05:00|6238.6|6232.6|6247.6|6241.6|6247.6|6241.6|6236.6|6230.6|436
1721704200000|2024-07-23 03:10:00|6248.6|6242.6|6239.6|6233.6|6249.6|6243.6|6235.6|6229.6|549
1721704500000|2024-07-23 03:15:00|6238.6|6232.6|6230.6|6224.6|6239.6|6233.6|6227.6|6221.6|1099
1721704800000|2024-07-23 03:20:00|6231.6|6225.6|6230.6|6224.6|6233.6|6227.6|6226.6|6220.6|465
1721705100000|2024-07-23 03:25:00|6231.6|6225.6|6243.6|6237.6|6243.6|6237.6|6231.6|6225.6|466
1721705400000|2024-07-23 03:30:00|6244.6|6238.6|6243.6|6237.6|6244.6|6238.6|6240.6|6234.6|1202
1721705700000|2024-07-23 03:35:00|6242.6|6236.6|6251.6|6245.6|6251.6|6245.6|6242.6|6236.6|1401
1721706000000|2024-07-23 03:40:00|6252.6|6246.6|6247.6|6241.6|6253.6|6247.6|6245.6|6239.6|2830
1721706300000|2024-07-23 03:45:00|6246.6|6240.6|6246.6|6240.6|6248.6|6242.6|6245.6|6239.6|558
1721706600000|2024-07-23 03:50:00|6247.6|6241.6|6249.6|6243.6|6249.6|6243.6|6244.6|6238.6|332
1721706900000|2024-07-23 03:55:00|6250.6|6244.6|6249.6|6243.6|6250.6|6244.6|6246.6|6240.6|252
1721707200000|2024-07-23 04:00:00|6255.6|6237.6|6256.4|6238.4|6256.5|6238.5|6255.6|6237.6|0
1721707500000|2024-07-23 04:05:00|6256.5|6238.5|6256.3|6238.3|6256.8|6238.8|6256.3|6238.3|0
1721707800000|2024-07-23 04:10:00|6256.5|6238.5|6258.2|6240.2|6258.3|6240.3|6256.5|6238.5|0
1721708100000|2024-07-23 04:15:00|6258.1|6240.1|6257.7|6239.7|6258.1|6240.1|6257.2|6239.2|0
1721708400000|2024-07-23 04:20:00|6257.8|6239.8|6257.9|6239.9|6258.3|6240.3|6257.7|6239.7|0
1721708700000|2024-07-23 04:25:00|6257.7|6239.7|6256.8|6238.8|6257.7|6239.7|6256.7|6238.7|0
1721709000000|2024-07-23 04:30:00|6256.7|6238.7|6256.3|6238.3|6256.7|6238.7|6256.1|6238.1|0
1721709300000|2024-07-23 04:35:00|6256.5|6238.5|6256.4|6238.4|6256.9|6238.9|6256.2|6238.2|0
1721709600000|2024-07-23 04:40:00|6256.3|6238.3|6256.2|6238.2|6256.5|6238.5|6256|6238|0
1721709900000|2024-07-23 04:45:00|6256.3|6238.3|6256.9|6238.9|6256.9|6238.9|6256.3|6238.3|0
1721710200000|2024-07-23 04:50:00|6257|6239|6257|6239|6257.3|6239.3|6256.9|6238.9|0
1721710500000|2024-07-23 04:55:00|6256.8|6238.8|6257.1|6239.1|6257.6|6239.6|6256.8|6238.8|3
1721710800000|2024-07-23 05:00:00|6248.6|6242.6|6241.6|6235.6|6249.6|6243.6|6241.6|6235.6|975
1721711100000|2024-07-23 05:05:00|6240.6|6234.6|6243.6|6237.6|6248.6|6242.6|6238.6|6232.6|977
1721711400000|2024-07-23 05:10:00|6242.6|6236.6|6243.6|6237.6|6247.6|6241.6|6241.6|6235.6|299
1721711700000|2024-07-23 05:15:00|6242.6|6236.6|6240.6|6234.6|6243.6|6237.6|6238.6|6232.6|445
1721712000000|2024-07-23 05:20:00|6241.6|6235.6|6240.6|6234.6|6244.6|6238.6|6235.6|6229.6|614
1721712300000|2024-07-23 05:25:00|6241.6|6235.6|6233.6|6227.6|6243.6|6237.6|6233.6|6227.6|639
1721712600000|2024-07-23 05:30:00|6232.6|6226.6|6221.6|6215.6|6233.6|6227.6|6221.6|6215.6|885
1721712900000|2024-07-23 05:35:00|6220.6|6214.6|6222.6|6216.6|6225.6|6219.6|6216.6|6210.6|1552
1721713200000|2024-07-23 05:40:00|6221.6|6215.6|6220.6|6214.6|6226.6|6220.6|6218.6|6212.6|508
1721713500000|2024-07-23 05:45:00|6219.6|6213.6|6207.6|6201.6|6225.6|6219.6|6207.6|6201.6|1174
1721713800000|2024-07-23 05:50:00|6205.6|6199.6|6212.6|6206.6|6215.6|6209.6|6204.6|6198.6|1018
1721714100000|2024-07-23 05:55:00|6213.6|6207.6|6219.6|6213.6|6223.6|6217.6|6212.6|6206.6|4400
1721714400000|2024-07-23 06:00:00|6218.6|6212.6|6218.6|6212.6|6224.6|6218.6|6214.6|6208.6|720
1721714700000|2024-07-23 06:05:00|6216.6|6210.6|6212.6|6206.6|6216.6|6210.6|6209.6|6203.6|814
1721715000000|2024-07-23 06:10:00|6211.6|6205.6|6207.6|6201.6|6211.6|6205.6|6205.6|6199.6|570
1721715300000|2024-07-23 06:15:00|6208.6|6202.6|6201.6|6195.6|6209.6|6203.6|6199.6|6193.6|1000
1721715600000|2024-07-23 06:20:00|6200.6|6194.6|6199.6|6193.6|6203.6|6197.6|6196.6|6190.6|720
1721715900000|2024-07-23 06:25:00|6200.6|6194.6|6198.6|6192.6|6201.6|6195.6|6194.6|6188.6|2512
1721716200000|2024-07-23 06:30:00|6197.6|6191.6|6187.6|6181.6|6203.6|6197.6|6185.6|6179.6|1117
1721716500000|2024-07-23 06:35:00|6186.6|6180.6|6187.6|6181.6|6188.6|6182.6|6182.6|6176.6|1356
1721716800000|2024-07-23 06:40:00|6188.6|6182.6|6191.6|6185.6|6192.6|6186.6|6187.6|6181.6|763
1721717100000|2024-07-23 06:45:00|6192.6|6186.6|6194.6|6188.6|6197.6|6191.6|6192.6|6186.6|1345
1721717400000|2024-07-23 06:50:00|6195.6|6189.6|6191.6|6185.6|6198.6|6192.6|6191.6|6185.6|790
1721717700000|2024-07-23 06:55:00|6192.6|6186.6|6196.6|6190.6|6198.6|6192.6|6191.6|6185.6|782
1721718000000|2024-07-23 07:00:00|6197.6|6191.6|6201.6|6195.6|6202.6|6196.6|6194.6|6188.6|874
1721718300000|2024-07-23 07:05:00|6202.6|6196.6|6199.6|6193.6|6202.6|6196.6|6198.6|6192.6|708
1721718600000|2024-07-23 07:10:00|6198.6|6192.6|6194.6|6188.6|6202.6|6196.6|6194.6|6188.6|878
1721718900000|2024-07-23 07:15:00|6193.6|6187.6|6194.6|6188.6|6196.6|6190.6|6192.6|6186.6|1003
1721719200000|2024-07-23 07:20:00|6193.6|6187.6|6196.6|6190.6|6196.6|6190.6|6190.6|6184.6|1141
1721719500000|2024-07-23 07:25:00|6195.6|6189.6|6193.6|6187.6|6197.6|6191.6|6192.6|6186.6|1002
1721719800000|2024-07-23 07:30:00|6192.6|6186.6|6197.6|6191.6|6199.6|6193.6|6191.6|6185.6|1393
1721720100000|2024-07-23 07:35:00|6198.6|6192.6|6201.6|6195.6|6201.6|6195.6|6197.6|6191.6|658
1721720400000|2024-07-23 07:40:00|6202.6|6196.6|6205.6|6199.6|6206.6|6200.6|6201.6|6195.6|921
1721720700000|2024-07-23 07:45:00|6204.6|6198.6|6202.6|6196.6|6207.6|6201.6|6202.6|6196.6|825
1721721000000|2024-07-23 07:50:00|6203.6|6197.6|6203.6|6197.6|6206.6|6200.6|6200.6|6194.6|1248
1721721300000|2024-07-23 07:55:00|6202.6|6196.6|6202.6|6196.6|6203.6|6197.6|6201.6|6195.6|1439
1721721600000|2024-07-23 08:00:00|6203.6|6197.6|6195.6|6189.6|6203.6|6197.6|6195.6|6189.6|2080
1721721900000|2024-07-23 08:05:00|6194.6|6188.6|6194.6|6188.6|6197.6|6191.6|6191.6|6185.6|3125
1721722200000|2024-07-23 08:10:00|6195.6|6189.6|6195.6|6189.6|6197.6|6191.6|6192.6|6186.6|2337
1721722500000|2024-07-23 08:15:00|6196.6|6190.6|6196.6|6190.6|6199.6|6193.6|6193.6|6187.6|1782
1721722800000|2024-07-23 08:20:00|6197.6|6191.6|6199.6|6193.6|6200.6|6194.6|6197.6|6191.6|618
1721723100000|2024-07-23 08:25:00|6200.6|6194.6|6200.6|6194.6|6202.6|6196.6|6198.6|6192.6|1162
1721723400000|2024-07-23 08:30:00|6206.7|6188.7|6209.8|6191.8|6209.8|6191.8|6206.5|6188.5|173
1721723700000|2024-07-23 08:35:00|6209.9|6191.9|6210.6|6192.6|6210.9|6192.9|6209.9|6191.9|82
1721724000000|2024-07-23 08:40:00|6210.7|6192.7|6211.5|6193.5|6211.5|6193.5|6210.4|6192.4|0
1721724300000|2024-07-23 08:45:00|6211.4|6193.4|6212.2|6194.2|6212.7|6194.7|6211.1|6193.1|0
1721724600000|2024-07-23 08:50:00|6212.3|6194.3|6211.5|6193.5|6212.6|6194.6|6211.3|6193.3|0
1721724900000|2024-07-23 08:55:00|6211.3|6193.3|6211|6193|6211.7|6193.7|6210.9|6192.9|0
1721725200000|2024-07-23 09:00:00|6211.1|6193.1|6213.2|6195.2|6213.4|6195.4|6210.8|6192.8|0
1721725500000|2024-07-23 09:05:00|6213.3|6195.3|6213.7|6195.7|6213.7|6195.7|6212.3|6194.3|0
1721725800000|2024-07-23 09:10:00|6213.6|6195.6|6213|6195|6213.7|6195.7|6212|6194|0
1721726100000|2024-07-23 09:15:00|6201.6|6195.6|6206.6|6200.6|6210.6|6204.6|6201.6|6195.6|330
1721726400000|2024-07-23 09:20:00|6205.6|6199.6|6207.6|6201.6|6209.6|6203.6|6204.6|6198.6|98
1721726700000|2024-07-23 09:25:00|6206.6|6200.6|6207.6|6201.6|6208.6|6202.6|6205.6|6199.6|107
1721727000000|2024-07-23 09:30:00|6208.6|6202.6|6210.6|6204.6|6210.6|6204.6|6207.6|6201.6|79
1721727300000|2024-07-23 09:35:00|6209.6|6203.6|6205.6|6199.6|6209.6|6203.6|6205.6|6199.6|22
1721727600000|2024-07-23 09:40:00|6206.6|6200.6|6207.6|6201.6|6208.6|6202.6|6205.6|6199.6|76
1721727900000|2024-07-23 09:45:00|6208.6|6202.6|6205.6|6199.6|6208.6|6202.6|6205.6|6199.6|54
1721728200000|2024-07-23 09:50:00|6204.6|6198.6|6203.6|6197.6|6205.6|6199.6|6202.6|6196.6|98
1721728500000|2024-07-23 09:55:00|6202.6|6196.6|6202.6|6196.6|6203.6|6197.6|6200.6|6194.6|109
1721728800000|2024-07-23 10:00:00|6202.1|6196.1|6203.1|6197.1|6203.1|6197.1|6201.1|6195.1|31
1721729100000|2024-07-23 10:05:00|6202.6|6196.6|6201.1|6195.1|6202.6|6196.6|6201.1|6195.1|99
1721729400000|2024-07-23 10:10:00|6200.1|6194.1|6201.1|6195.1|6201.1|6195.1|6199.1|6193.1|107
1721729700000|2024-07-23 10:15:00|6200.6|6194.6|6200.1|6194.1|6200.6|6194.6|6199.1|6193.1|23
1721730000000|2024-07-23 10:20:00|6199.1|6193.1|6201.1|6195.1|6202.1|6196.1|6199.1|6193.1|60
1721730300000|2024-07-23 10:25:00|6200.6|6194.6|6203.1|6197.1|6203.6|6197.6|6200.1|6194.1|21
1721730600000|2024-07-23 10:30:00|6203.6|6197.6|6205.6|6199.6|6206.1|6200.1|6202.6|6196.6|51
1721730900000|2024-07-23 10:35:00|6206.1|6200.1|6206.1|6200.1|6206.6|6200.6|6205.1|6199.1|32
1721731200000|2024-07-23 10:40:00|6206.6|6200.6|6204.1|6198.1|6207.1|6201.1|6204.1|6198.1|47
1721731500000|2024-07-23 10:45:00|6204.6|6198.6|6205.1|6199.1|6205.1|6199.1|6203.1|6197.1|12
1721731800000|2024-07-23 10:50:00|6204.6|6198.6|6206.1|6200.1|6206.1|6200.1|6204.1|6198.1|176
1721732100000|2024-07-23 10:55:00|6206.6|6200.6|6205.6|6199.6|6207.1|6201.1|6205.1|6199.1|35
1721732400000|2024-07-23 11:00:00|6205.1|6199.1|6205.6|6199.6|6206.6|6200.6|6204.6|6198.6|38
1721732700000|2024-07-23 11:05:00|6205.1|6199.1|6208.1|6202.1|6208.1|6202.1|6205.1|6199.1|25
1721733000000|2024-07-23 11:10:00|6209.1|6203.1|6207.1|6201.1|6209.1|6203.1|6206.1|6200.1|33
1721733300000|2024-07-23 11:15:00|6207.6|6201.6|6208.6|6202.6|6210.1|6204.1|6207.6|6201.6|22
1721733600000|2024-07-23 11:20:00|6208.1|6202.1|6208.1|6202.1|6209.1|6203.1|6206.1|6200.1|45
1721733900000|2024-07-23 11:25:00|6207.6|6201.6|6206.1|6200.1|6207.6|6201.6|6206.1|6200.1|2
1721734200000|2024-07-23 11:30:00|6205.6|6199.6|6204.1|6198.1|6205.6|6199.6|6203.6|6197.6|23
1721734500000|2024-07-23 11:35:00|6203.6|6197.6|6202.1|6196.1|6204.1|6198.1|6201.1|6195.1|33
1721734800000|2024-07-23 11:40:00|6201.6|6195.6|6202.1|6196.1|6204.1|6198.1|6201.1|6195.1|46
1721735100000|2024-07-23 11:45:00|6201.6|6195.6|6202.1|6196.1|6204.6|6198.6|6201.1|6195.1|56
1721735400000|2024-07-23 11:50:00|6201.6|6195.6|6203.1|6197.1|6203.6|6197.6|6201.1|6195.1|28
1721735700000|2024-07-23 11:55:00|6202.6|6196.6|6200.6|6194.6|6202.6|6196.6|6200.1|6194.1|26
1721736000000|2024-07-23 12:00:00|6200.1|6194.1|6200.1|6194.1|6203.1|6197.1|6199.1|6193.1|31
1721736300000|2024-07-23 12:05:00|6199.6|6193.6|6201.1|6195.1|6201.1|6195.1|6199.6|6193.6|45
1721736600000|2024-07-23 12:10:00|6200.6|6194.6|6200.1|6194.1|6203.1|6197.1|6200.1|6194.1|18
1721736900000|2024-07-23 12:15:00|6200.6|6194.6|6200.1|6194.1|6201.1|6195.1|6199.1|6193.1|40
1721737200000|2024-07-23 12:20:00|6200.6|6194.6|6194.6|6188.6|6200.6|6194.6|6193.1|6187.1|83
1721737500000|2024-07-23 12:25:00|6194.1|6188.1|6195.1|6189.1|6197.1|6191.1|6192.6|6186.6|12
1721737800000|2024-07-23 12:30:00|6195.6|6189.6|6193.1|6187.1|6195.6|6189.6|6189.1|6183.1|85
1721738100000|2024-07-23 12:35:00|6192.6|6186.6|6192.1|6186.1|6193.1|6187.1|6190.6|6184.6|32
1721738400000|2024-07-23 12:40:00|6192.6|6186.6|6195.6|6189.6|6196.1|6190.1|6191.1|6185.1|138
1721738700000|2024-07-23 12:45:00|6196.1|6190.1|6193.1|6187.1|6197.1|6191.1|6193.1|6187.1|39
1721739000000|2024-07-23 12:50:00|6193.6|6187.6|6191.6|6185.6|6193.6|6187.6|6190.1|6184.1|30
1721739300000|2024-07-23 12:55:00|6191.1|6185.1|6190.1|6184.1|6192.6|6186.6|6190.1|6184.1|24
1721739600000|2024-07-23 13:00:00|6190.6|6184.6|6186.6|6180.6|6190.6|6184.6|6182.1|6176.1|153
1721739900000|2024-07-23 13:05:00|6187.1|6181.1|6182.1|6176.1|6188.6|6182.6|6182.1|6176.1|33
1721740200000|2024-07-23 13:10:00|6182.6|6176.6|6183.6|6177.6|6185.1|6179.1|6182.1|6176.1|21
1721740500000|2024-07-23 13:15:00|6183.1|6177.1|6183.6|6177.6|6185.1|6179.1|6182.1|6176.1|15
1721740800000|2024-07-23 13:20:00|6183.1|6177.1|6184.1|6178.1|6186.1|6180.1|6182.6|6176.6|36
1721741100000|2024-07-23 13:25:00|6184.6|6178.6|6183.6|6177.6|6187.1|6181.1|6183.1|6177.1|58
1721741400000|2024-07-23 13:30:00|6184.1|6178.1|6172.1|6166.1|6184.1|6178.1|6163.6|6157.6|965
1721741700000|2024-07-23 13:35:00|6172.6|6166.6|6172.6|6166.6|6175.1|6169.1|6165.1|6159.1|339
1721742000000|2024-07-23 13:40:00|6172.1|6166.1|6176.1|6170.1|6176.1|6170.1|6170.1|6164.1|162
1721742300000|2024-07-23 13:45:00|6174.1|6168.1|6175.1|6169.1|6179.1|6173.1|6170.1|6164.1|649
1721742600000|2024-07-23 13:50:00|6174.6|6168.6|6165.1|6159.1|6174.6|6168.6|6165.1|6159.1|170
1721742900000|2024-07-23 13:55:00|6165.6|6159.6|6172.1|6166.1|6173.1|6167.1|6165.6|6159.6|226
1721743200000|2024-07-23 14:00:00|6171.6|6165.6|6170.1|6164.1|6177.1|6171.1|6170.1|6164.1|367
1721743500000|2024-07-23 14:05:00|6170.6|6164.6|6170.1|6164.1|6172.1|6166.1|6165.1|6159.1|162
1721743800000|2024-07-23 14:10:00|6170.6|6164.6|6166.6|6160.6|6171.6|6165.6|6166.1|6160.1|88
1721744100000|2024-07-23 14:15:00|6167.1|6161.1|6167.1|6161.1|6170.6|6164.6|6165.6|6159.6|196
1721744400000|2024-07-23 14:20:00|6166.6|6160.6|6168.6|6162.6|6172.1|6166.1|6166.1|6160.1|138
1721744700000|2024-07-23 14:25:00|6169.1|6163.1|6171.1|6165.1|6176.1|6170.1|6168.1|6162.1|300
1721745000000|2024-07-23 14:30:00|6171.6|6165.6|6184.1|6178.1|6184.1|6178.1|6170.1|6164.1|410
1721745300000|2024-07-23 14:35:00|6183.1|6177.1|6178.1|6172.1|6183.6|6177.6|6177.1|6171.1|238
1721745600000|2024-07-23 14:40:00|6177.6|6171.6|6175.6|6169.6|6177.6|6171.6|6173.1|6167.1|91
1721745900000|2024-07-23 14:45:00|6176.1|6170.1|6173.1|6167.1|6177.1|6171.1|6171.1|6165.1|129
1721746200000|2024-07-23 14:50:00|6172.1|6166.1|6169.1|6163.1|6173.1|6167.1|6169.1|6163.1|67
1721746500000|2024-07-23 14:55:00|6168.1|6162.1|6171.1|6165.1|6172.1|6166.1|6168.1|6162.1|148
1721746800000|2024-07-23 15:00:00|6172.1|6166.1|6174.1|6168.1|6177.1|6171.1|6171.1|6165.1|101
1721747100000|2024-07-23 15:05:00|6173.6|6167.6|6177.1|6171.1|6177.1|6171.1|6171.1|6165.1|106
1721747400000|2024-07-23 15:10:00|6176.6|6170.6|6183.1|6177.1|6183.1|6177.1|6176.1|6170.1|214
1721747700000|2024-07-23 15:15:00|6184.1|6178.1|6187.1|6181.1|6188.1|6182.1|6181.1|6175.1|360
1721748000000|2024-07-23 15:20:00|6187.6|6181.6|6187.1|6181.1|6188.1|6182.1|6185.1|6179.1|247
1721748300000|2024-07-23 15:25:00|6188.1|6182.1|6186.1|6180.1|6189.1|6183.1|6186.1|6180.1|400
1721748600000|2024-07-23 15:30:00|6187.1|6181.1|6190.1|6184.1|6190.1|6184.1|6186.1|6180.1|136
1721748900000|2024-07-23 15:35:00|6189.6|6183.6|6189.1|6183.1|6190.6|6184.6|6186.1|6180.1|158
1721749200000|2024-07-23 15:40:00|6188.6|6182.6|6189.1|6183.1|6192.1|6186.1|6188.1|6182.1|39
1721749500000|2024-07-23 15:45:00|6189.6|6183.6|6189.6|6183.6|6190.1|6184.1|6185.6|6179.6|39
1721749800000|2024-07-23 15:50:00|6190.1|6184.1|6189.1|6183.1|6191.1|6185.1|6187.6|6181.6|48
1721750100000|2024-07-23 15:55:00|6188.6|6182.6|6188.6|6182.6|6189.1|6183.1|6187.1|6181.1|45
1721750400000|2024-07-23 16:00:00|6189.6|6183.6|6192.6|6186.6|6192.6|6186.6|6189.6|6183.6|79
1721750700000|2024-07-23 16:05:00|6191.6|6185.6|6196.6|6190.6|6197.6|6191.6|6189.6|6183.6|116
1721751000000|2024-07-23 16:10:00|6195.6|6189.6|6197.6|6191.6|6197.6|6191.6|6195.6|6189.6|81
1721751300000|2024-07-23 16:15:00|6196.6|6190.6|6190.6|6184.6|6197.6|6191.6|6190.6|6184.6|58
1721751600000|2024-07-23 16:20:00|6191.6|6185.6|6187.6|6181.6|6193.6|6187.6|6187.6|6181.6|65
1721751900000|2024-07-23 16:25:00|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6186.6|6180.6|122
1721752200000|2024-07-23 16:30:00|6187.6|6181.6|6183.6|6177.6|6187.6|6181.6|6183.6|6177.6|94
1721752500000|2024-07-23 16:35:00|6184.6|6178.6|6185.6|6179.6|6186.6|6180.6|6184.6|6178.6|86
1721752800000|2024-07-23 16:40:00|6186.6|6180.6|6186.6|6180.6|6187.6|6181.6|6185.6|6179.6|31
1721753100000|2024-07-23 16:45:00|6185.6|6179.6|6188.6|6182.6|6188.6|6182.6|6185.6|6179.6|33
1721753400000|2024-07-23 16:50:00|6187.6|6181.6|6187.6|6181.6|6188.6|6182.6|6184.6|6178.6|124
1721753700000|2024-07-23 16:55:00|6186.6|6180.6|6188.6|6182.6|6189.6|6183.6|6186.6|6180.6|39
1721754000000|2024-07-23 17:00:00|6187.6|6181.6|6191.6|6185.6|6192.6|6186.6|6186.6|6180.6|499
1721754300000|2024-07-23 17:05:00|6190.6|6184.6|6192.6|6186.6|6193.6|6187.6|6189.6|6183.6|207
1721754600000|2024-07-23 17:10:00|6191.6|6185.6|6193.6|6187.6|6193.6|6187.6|6189.6|6183.6|50
1721754900000|2024-07-23 17:15:00|6192.6|6186.6|6191.6|6185.6|6192.6|6186.6|6191.6|6185.6|23
1721755200000|2024-07-23 17:20:00|6192.6|6186.6|6191.6|6185.6|6193.6|6187.6|6191.6|6185.6|32
1721755500000|2024-07-23 17:25:00|6190.6|6184.6|6189.6|6183.6|6191.6|6185.6|6189.6|6183.6|63
1721755800000|2024-07-23 17:30:00|6188.6|6182.6|6186.6|6180.6|6188.6|6182.6|6185.6|6179.6|121
1721756100000|2024-07-23 17:35:00|6187.6|6181.6|6187.6|6181.6|6188.6|6182.6|6187.6|6181.6|76
1721756400000|2024-07-23 17:40:00|6186.6|6180.6|6186.6|6180.6|6187.6|6181.6|6185.6|6179.6|63
1721756700000|2024-07-23 17:45:00|6187.6|6181.6|6190.6|6184.6|6190.6|6184.6|6187.6|6181.6|68
1721757000000|2024-07-23 17:50:00|6189.6|6183.6|6189.6|6183.6|6190.6|6184.6|6189.6|6183.6|38
1721757300000|2024-07-23 17:55:00|6190.6|6184.6|6189.6|6183.6|6191.6|6185.6|6189.6|6183.6|70
1721757600000|2024-07-23 18:00:00|6188.6|6182.6|6188.6|6182.6|6190.6|6184.6|6187.6|6181.6|97
1721757900000|2024-07-23 18:05:00|6189.6|6183.6|6192.6|6186.6|6192.6|6186.6|6188.6|6182.6|93
1721758200000|2024-07-23 18:10:00|6191.6|6185.6|6189.6|6183.6|6192.6|6186.6|6189.6|6183.6|55
1721758500000|2024-07-23 18:15:00|6188.6|6182.6|6188.6|6182.6|6190.6|6184.6|6186.6|6180.6|77
1721758800000|2024-07-23 18:20:00|6189.6|6183.6|6190.6|6184.6|6190.6|6184.6|6189.6|6183.6|30
1721759100000|2024-07-23 18:25:00|6189.6|6183.6|6188.6|6182.6|6189.6|6183.6|6186.6|6180.6|106
1721759400000|2024-07-23 18:30:00|6189.6|6183.6|6188.6|6182.6|6189.6|6183.6|6188.6|6182.6|63
1721759700000|2024-07-23 18:35:00|6187.6|6181.6|6188.6|6182.6|6188.6|6182.6|6187.6|6181.6|61
1721760000000|2024-07-23 18:40:00|6187.6|6181.6|6187.6|6181.6|6188.6|6182.6|6186.6|6180.6|88
1721760300000|2024-07-23 18:45:00|6188.6|6182.6|6187.6|6181.6|6189.6|6183.6|6187.6|6181.6|142
1721760600000|2024-07-23 18:50:00|6186.6|6180.6|6189.6|6183.6|6189.6|6183.6|6186.6|6180.6|74
1721760900000|2024-07-23 18:55:00|6188.6|6182.6|6193.8|6175.8|6193.8|6183.6|6186.6|6175.8|110
1721761200000|2024-07-23 19:00:00|6193.7|6175.7|6191.8|6173.8|6193.8|6175.8|6191.8|6173.8|0
1721761500000|2024-07-23 19:05:00|6191.9|6173.9|6191.8|6173.8|6192.1|6174.1|6191.6|6173.6|0
1721761800000|2024-07-23 19:10:00|6191.9|6173.9|6192|6174|6192.2|6174.2|6191.8|6173.8|0
1721762100000|2024-07-23 19:15:00|6191.9|6173.9|6189.9|6171.9|6191.9|6173.9|6189.7|6171.7|0
1721762400000|2024-07-23 19:20:00|6190|6172|6189.8|6171.8|6190.7|6172.7|6188.8|6170.8|0
1721762700000|2024-07-23 19:25:00|6189.9|6171.9|6188.7|6170.7|6189.9|6171.9|6188.6|6170.6|0
1721763000000|2024-07-23 19:30:00|6188.6|6170.6|6188.3|6170.3|6188.7|6170.7|6188.1|6170.1|0
1721763300000|2024-07-23 19:35:00|6188.2|6170.2|6187.8|6169.8|6188.4|6170.4|6187.3|6169.3|0
1721763600000|2024-07-23 19:40:00|6187.9|6169.9|6185.2|6167.2|6187.9|6169.9|6184.3|6166.3|0
1721763900000|2024-07-23 19:45:00|6185.1|6167.1|6185.9|6167.9|6186|6168|6184.9|6166.9|0
1721764200000|2024-07-23 19:50:00|6186|6168|6183.7|6165.7|6187.5|6169.5|6183.7|6165.7|0
1721764500000|2024-07-23 19:55:00|6183.8|6165.8|6192.9|6174.9|6194.4|6176.4|6183.5|6165.5|0
1721764800000|2024-07-23 20:00:00|6193|6175|6198.9|6180.9|6201.6|6183.6|6189.7|6171.7|0
1721765100000|2024-07-23 20:05:00|6199|6181|6194.9|6176.9|6199.8|6181.8|6194.4|6176.4|0
1721765400000|2024-07-23 20:10:00|6194.1|6176.1|6190.7|6172.7|6194.5|6176.5|6190.6|6172.6|0
1721765700000|2024-07-23 20:15:00|6190.9|6172.9|6193|6175|6193|6175|6190.4|6172.4|0
1721766000000|2024-07-23 20:20:00|6193.2|6175.2|6195.5|6177.5|6196.2|6178.2|6193.2|6175.2|0
1721766300000|2024-07-23 20:25:00|6195.6|6177.6|6196.5|6178.5|6196.7|6178.7|6195.5|6177.5|0
1721766600000|2024-07-23 20:30:00|6196.3|6178.3|6197.6|6179.6|6197.6|6179.6|6194.9|6176.9|0
1721766900000|2024-07-23 20:35:00|6197.4|6179.4|6198.3|6180.3|6198.8|6180.8|6197.4|6179.4|0
1721767200000|2024-07-23 20:40:00|6198.4|6180.4|6197.5|6179.5|6198.4|6180.4|6197|6179|0
1721767500000|2024-07-23 20:45:00|6197.4|6179.4|6197.4|6179.4|6197.9|6179.9|6197.2|6179.2|0
1721767800000|2024-07-23 20:50:00|6197.2|6179.2|6197|6179|6197.7|6179.7|6196.7|6178.7|0
1721768100000|2024-07-23 20:55:00|6197.2|6179.2|6195.3|6177.3|6197.2|6179.2|6194.9|6176.9|0
1721768400000|2024-07-23 21:00:00|6195.6|6177.6|6195|6177|6195.6|6177.6|6194.5|6176.5|0
1721768700000|2024-07-23 21:05:00|6194.6|6176.6|6194.4|6176.4|6194.8|6176.8|6193.8|6175.8|0
1721769000000|2024-07-23 21:10:00|6194.5|6176.5|6193.9|6175.9|6194.6|6176.6|6193.8|6175.8|0
1721769300000|2024-07-23 21:15:00|6193.8|6175.8|6193.2|6175.2|6194|6176|6192.9|6174.9|0
1721769600000|2024-07-23 21:20:00|6193.3|6175.3|6191.4|6173.4|6193.3|6175.3|6191.4|6173.4|0
1721769900000|2024-07-23 21:25:00|6191.5|6173.5|6191.5|6173.5|6192.5|6174.5|6191.3|6173.3|0
1721770200000|2024-07-23 21:30:00|6191.2|6173.2|6191.2|6173.2|6191.6|6173.6|6190.4|6172.4|0
1721770500000|2024-07-23 21:35:00|6191.4|6173.4|6190.5|6172.5|6191.4|6173.4|6190.5|6172.5|0
1721770800000|2024-07-23 21:40:00|6190.7|6172.7|6189.8|6171.8|6190.9|6172.9|6189.8|6171.8|0
1721771100000|2024-07-23 21:45:00|6189.7|6171.7|6188.3|6170.3|6189.7|6171.7|6188.3|6170.3|0
1721771400000|2024-07-23 21:50:00|6188.2|6170.2|6188.3|6170.3|6188.4|6170.4|6187.8|6169.8|0
1721771700000|2024-07-23 21:55:00|6188.4|6170.4|6186.7|6168.7|6188.5|6170.5|6186.7|6168.7|0
1721772000000|2024-07-23 22:00:00|6180.6|6162.6|6180.4|6162.4|6182.5|6164.5|6176.1|6158.1|0
1721772300000|2024-07-23 22:05:00|6180.5|6162.5|6181.6|6163.6|6181.7|6163.7|6178|6160|0
1721772600000|2024-07-23 22:10:00|6181.3|6163.3|6180.8|6162.8|6182.2|6164.2|6180.1|6162.1|0
1721772900000|2024-07-23 22:15:00|6180.9|6162.9|6177.4|6159.4|6181|6163|6177.4|6159.4|0
1721773200000|2024-07-23 22:20:00|6177.6|6159.6|6176.9|6158.9|6179.5|6161.5|6175.9|6157.9|0
1721773500000|2024-07-23 22:25:00|6176.8|6158.8|6177.3|6159.3|6177.7|6159.7|6175.4|6157.4|0
1721773800000|2024-07-23 22:30:00|6177.2|6159.2|6180.1|6162.1|6180.4|6162.4|6177.2|6159.2|0
1721774100000|2024-07-23 22:35:00|6180.2|6162.2|6181.3|6163.3|6181.3|6163.3|6180.1|6162.1|0
1721774400000|2024-07-23 22:40:00|6181.2|6163.2|6181.5|6163.5|6182|6164|6181|6163|0
1721774700000|2024-07-23 22:45:00|6181.3|6163.3|6180.9|6162.9|6181.5|6163.5|6179.9|6161.9|0
1721775000000|2024-07-23 22:50:00|6181|6163|6180.8|6162.8|6181.1|6163.1|6180.3|6162.3|0
1721775300000|2024-07-23 22:55:00|6180.9|6162.9|6179.9|6161.9|6180.9|6162.9|6179.5|6161.5|0
1721775600000|2024-07-23 23:00:00|6180.1|6162.1|6177.8|6159.8|6180.1|6162.1|6177.6|6159.6|0
1721775900000|2024-07-23 23:05:00|6177.9|6159.9|6178.7|6160.7|6179.4|6161.4|6177.4|6159.4|0
1721776200000|2024-07-23 23:10:00|6178.8|6160.8|6178.7|6160.7|6179.2|6161.2|6178.5|6160.5|0
1721776500000|2024-07-23 23:15:00|6178.6|6160.6|6178.9|6160.9|6178.9|6160.9|6178|6160|0
1721776800000|2024-07-23 23:20:00|6178.7|6160.7|6178.2|6160.2|6179|6161|6178.2|6160.2|0
1721777100000|2024-07-23 23:25:00|6178.1|6160.1|6178.3|6160.3|6178.7|6160.7|6177.6|6159.6|0
1721777400000|2024-07-23 23:30:00|6178.2|6160.2|6178|6160|6178.3|6160.3|6177.5|6159.5|0
1721777700000|2024-07-23 23:35:00|6178.1|6160.1|6177.6|6159.6|6178.2|6160.2|6177.5|6159.5|0
1721778000000|2024-07-23 23:40:00|6177.8|6159.8|6178.2|6160.2|6178.9|6160.9|6177.6|6159.6|0
1721778300000|2024-07-23 23:45:00|6178.3|6160.3|6178.6|6160.6|6178.9|6160.9|6178.2|6160.2|0
1721778600000|2024-07-23 23:50:00|6178.7|6160.7|6177.5|6159.5|6178.7|6160.7|6177.2|6159.2|0
1721778900000|2024-07-23 23:55:00|6177.6|6159.6|6176.7|6158.7|6178.1|6160.1|6176.7|6158.7|0
1721779200000|2024-07-24 00:00:00|6176.7|6158.7|6178.1|6160.1|6178.6|6160.6|6176.5|6158.5|0
1721779500000|2024-07-24 00:05:00|6178|6160|6179.1|6161.1|6179.2|6161.2|6177.5|6159.5|0
1721779800000|2024-07-24 00:10:00|6179.2|6161.2|6179.8|6161.8|6180.2|6162.2|6178.4|6160.4|0
1721780100000|2024-07-24 00:15:00|6179.7|6161.7|6179|6161|6180.1|6162.1|6178.7|6160.7|0
1721780400000|2024-07-24 00:20:00|6179.2|6161.2|6178.9|6160.9|6179.7|6161.7|6178.6|6160.6|0
1721780700000|2024-07-24 00:25:00|6179|6161|6179.4|6161.4|6179.6|6161.6|6178.3|6160.3|0
1721781000000|2024-07-24 00:30:00|6179.7|6161.7|6178.4|6160.4|6179.7|6161.7|6178.4|6160.4|0
1721781300000|2024-07-24 00:35:00|6178.5|6160.5|6180.7|6162.7|6180.7|6162.7|6178.5|6160.5|0
1721781600000|2024-07-24 00:40:00|6180.8|6162.8|6181.6|6163.6|6181.6|6163.6|6180.4|6162.4|0
1721781900000|2024-07-24 00:45:00|6181.7|6163.7|6186.6|6168.6|6187.3|6169.3|6181.7|6163.7|0
1721782200000|2024-07-24 00:50:00|6186.7|6168.7|6186.1|6168.1|6187|6169|6185.7|6167.7|0
1721782500000|2024-07-24 00:55:00|6186|6168|6186.6|6168.6|6186.7|6168.7|6185.8|6167.8|0
1721782800000|2024-07-24 01:00:00|6186.7|6168.7|6186.5|6168.5|6186.9|6168.9|6186.2|6168.2|0
1721783100000|2024-07-24 01:05:00|6186.6|6168.6|6186.4|6168.4|6187.1|6169.1|6181.4|6163.4|0
1721783400000|2024-07-24 01:10:00|6186.3|6168.3|6180.7|6162.7|6186.5|6168.5|6180.6|6162.6|0
1721783700000|2024-07-24 01:15:00|6180.8|6162.8|6186.6|6180.6|6188.6|6182.6|6168.6|6162.6|1163
1721784000000|2024-07-24 01:20:00|6185.6|6179.6|6187.5|6181.5|6191.6|6185.6|6184.6|6178.6|979
1721784300000|2024-07-24 01:25:00|6188.5|6182.5|6197.5|6191.5|6197.5|6191.5|6188.5|6182.5|2790
1721784600000|2024-07-24 01:30:00|6196.5|6190.5|6214.5|6208.5|6214.5|6208.5|6181.5|6175.5|3492
1721784900000|2024-07-24 01:35:00|6212.5|6206.5|6212.5|6206.5|6217.5|6211.5|6199.5|6193.5|2403
1721785200000|2024-07-24 01:40:00|6211.5|6205.5|6188.5|6182.5|6212.5|6206.5|6183.5|6177.5|1753
1721785500000|2024-07-24 01:45:00|6187.5|6181.5|6190.5|6184.5|6191.5|6185.5|6170.5|6164.5|1826
1721785800000|2024-07-24 01:50:00|6189.5|6183.5|6169.5|6163.5|6196.5|6190.5|6166.5|6160.5|1586
1721786100000|2024-07-24 01:55:00|6168.5|6162.5|6170.5|6164.5|6172.5|6166.5|6160.5|6154.5|2168
1721786400000|2024-07-24 02:00:00|6171.5|6165.5|6166.5|6160.5|6172.5|6166.5|6158.5|6152.5|1512
1721786700000|2024-07-24 02:05:00|6167.5|6161.5|6174.5|6168.5|6174.5|6168.5|6163.5|6157.5|1760
1721787000000|2024-07-24 02:10:00|6175.5|6169.5|6186.5|6180.5|6190.5|6184.5|6171.5|6165.5|1319
1721787300000|2024-07-24 02:15:00|6187.5|6181.5|6185.5|6179.5|6190.5|6184.5|6180.5|6174.5|940
1721787600000|2024-07-24 02:20:00|6186.5|6180.5|6177.5|6171.5|6189.5|6183.5|6174.5|6168.5|904
1721787900000|2024-07-24 02:25:00|6176.5|6170.5|6173.5|6167.5|6181.5|6175.5|6168.5|6162.5|741
1721788200000|2024-07-24 02:30:00|6172.5|6166.5|6180.5|6174.5|6188.5|6182.5|6168.5|6162.5|1337
1721788500000|2024-07-24 02:35:00|6179.5|6173.5|6164.5|6158.5|6181.5|6175.5|6163.5|6157.5|783
1721788800000|2024-07-24 02:40:00|6163.5|6157.5|6156.5|6150.5|6170.5|6164.5|6155.5|6149.5|1129
1721789100000|2024-07-24 02:45:00|6155.5|6149.5|6144.5|6138.5|6156.5|6150.5|6144.5|6138.5|1433
1721789400000|2024-07-24 02:50:00|6143.5|6137.5|6145.5|6139.5|6150.5|6144.5|6139.5|6133.5|902
1721789700000|2024-07-24 02:55:00|6146.5|6140.5|6153.5|6147.5|6159.5|6153.5|6145.5|6139.5|1296
1721790000000|2024-07-24 03:00:00|6152.5|6146.5|6169.5|6163.5|6171.5|6165.5|6152.5|6146.5|906
1721790300000|2024-07-24 03:05:00|6170.5|6164.5|6154.5|6148.5|6170.5|6164.5|6152.5|6146.5|843
1721790600000|2024-07-24 03:10:00|6155.5|6149.5|6156.5|6150.5|6158.5|6152.5|6149.5|6143.5|526
1721790900000|2024-07-24 03:15:00|6157.5|6151.5|6161.5|6155.5|6166.5|6160.5|6153.5|6147.5|677
1721791200000|2024-07-24 03:20:00|6160.5|6154.5|6154.5|6148.5|6165.5|6159.5|6153.5|6147.5|489
1721791500000|2024-07-24 03:25:00|6155.5|6149.5|6169.5|6163.5|6171.5|6165.5|6154.5|6148.5|674
1721791800000|2024-07-24 03:30:00|6170.5|6164.5|6160.5|6154.5|6170.5|6164.5|6160.5|6154.5|496
1721792100000|2024-07-24 03:35:00|6161.5|6155.5|6165.5|6159.5|6169.5|6163.5|6160.5|6154.5|701
1721792400000|2024-07-24 03:40:00|6164.5|6158.5|6163.5|6157.5|6166.5|6160.5|6161.5|6155.5|280
1721792700000|2024-07-24 03:45:00|6162.5|6156.5|6163.5|6157.5|6163.5|6157.5|6159.5|6153.5|241
1721793000000|2024-07-24 03:50:00|6164.5|6158.5|6160.5|6154.5|6165.5|6159.5|6160.5|6154.5|473
1721793300000|2024-07-24 03:55:00|6161.5|6155.5|6161.5|6155.5|6164.5|6158.5|6160.5|6154.5|395
1721793600000|2024-07-24 04:00:00|6168.7|6150.7|6168.4|6150.4|6168.8|6150.8|6168.3|6150.3|0
1721793900000|2024-07-24 04:05:00|6168.6|6150.6|6167.9|6149.9|6168.6|6150.6|6167.9|6149.9|0
1721794200000|2024-07-24 04:10:00|6167.8|6149.8|6163.4|6145.4|6168.3|6150.3|6162.3|6144.3|0
1721794500000|2024-07-24 04:15:00|6163.5|6145.5|6162.3|6144.3|6163.6|6145.6|6162.2|6144.2|0
1721794800000|2024-07-24 04:20:00|6162.5|6144.5|6159.8|6141.8|6162.5|6144.5|6157.8|6139.8|0
1721795100000|2024-07-24 04:25:00|6159.6|6141.6|6159.6|6141.6|6160.2|6142.2|6159.2|6141.2|0
1721795400000|2024-07-24 04:30:00|6159.7|6141.7|6160.4|6142.4|6160.5|6142.5|6159.6|6141.6|0
1721795700000|2024-07-24 04:35:00|6160.2|6142.2|6160.3|6142.3|6160.9|6142.9|6160|6142|0
1721796000000|2024-07-24 04:40:00|6160.4|6142.4|6160.4|6142.4|6160.7|6142.7|6160|6142|0
1721796300000|2024-07-24 04:45:00|6160.3|6142.3|6161.4|6143.4|6161.4|6143.4|6160.2|6142.2|0
1721796600000|2024-07-24 04:50:00|6161.3|6143.3|6160.9|6142.9|6161.3|6143.3|6160.5|6142.5|0
1721796900000|2024-07-24 04:55:00|6160.8|6142.8|6159.7|6141.7|6160.9|6142.9|6159.1|6141.1|9
1721797200000|2024-07-24 05:00:00|6159.9|6141.9|6162.5|6156.5|6166.5|6160.5|6152.5|6141.9|1110
1721797500000|2024-07-24 05:05:00|6163.5|6157.5|6167.5|6161.5|6171.5|6165.5|6162.5|6156.5|543
1721797800000|2024-07-24 05:10:00|6166.5|6160.5|6161.5|6155.5|6170.5|6164.5|6160.5|6154.5|529
1721798100000|2024-07-24 05:15:00|6160.5|6154.5|6164.5|6158.5|6167.5|6161.5|6159.5|6153.5|782
1721798400000|2024-07-24 05:20:00|6163.5|6157.5|6163.5|6157.5|6169.5|6163.5|6162.5|6156.5|630
1721798700000|2024-07-24 05:25:00|6162.5|6156.5|6176.5|6170.5|6177.5|6171.5|6161.5|6155.5|840
1721799000000|2024-07-24 05:30:00|6177.5|6171.5|6167.5|6161.5|6179.5|6173.5|6165.5|6159.5|591
1721799300000|2024-07-24 05:35:00|6168.5|6162.5|6169.5|6163.5|6171.5|6165.5|6163.5|6157.5|719
1721799600000|2024-07-24 05:40:00|6168.5|6162.5|6161.5|6155.5|6168.5|6162.5|6158.5|6152.5|457
1721799900000|2024-07-24 05:45:00|6160.5|6154.5|6157.5|6151.5|6168.5|6162.5|6154.5|6148.5|724
1721800200000|2024-07-24 05:50:00|6156.5|6150.5|6155.5|6149.5|6158.5|6152.5|6152.5|6146.5|445
1721800500000|2024-07-24 05:55:00|6154.5|6148.5|6160.5|6154.5|6160.5|6154.5|6150.5|6144.5|974
1721800800000|2024-07-24 06:00:00|6159.5|6153.5|6149.5|6143.5|6160.5|6154.5|6149.5|6143.5|649
1721801100000|2024-07-24 06:05:00|6150.5|6144.5|6151.5|6145.5|6155.5|6149.5|6150.5|6144.5|537
1721801400000|2024-07-24 06:10:00|6150.5|6144.5|6144.5|6138.5|6151.5|6145.5|6142.5|6136.5|890
1721801700000|2024-07-24 06:15:00|6143.5|6137.5|6146.5|6140.5|6147.5|6141.5|6142.5|6136.5|843
1721802000000|2024-07-24 06:20:00|6147.5|6141.5|6146.5|6140.5|6150.5|6144.5|6143.5|6137.5|973
1721802300000|2024-07-24 06:25:00|6147.5|6141.5|6135.5|6129.5|6149.5|6143.5|6134.5|6128.5|1386
1721802600000|2024-07-24 06:30:00|6136.5|6130.5|6131.5|6125.5|6139.5|6133.5|6129.5|6123.5|1348
1721802900000|2024-07-24 06:35:00|6130.5|6124.5|6130.5|6124.5|6132.5|6126.5|6121.5|6115.5|1771
1721803200000|2024-07-24 06:40:00|6131.5|6125.5|6130.5|6124.5|6135.5|6129.5|6127.5|6121.5|1172
1721803500000|2024-07-24 06:45:00|6131.5|6125.5|6125.5|6119.5|6131.5|6125.5|6124.5|6118.5|628
1721803800000|2024-07-24 06:50:00|6124.5|6118.5|6128.5|6122.5|6130.5|6124.5|6124.5|6118.5|892
1721804100000|2024-07-24 06:55:00|6129.5|6123.5|6128.5|6122.5|6130.5|6124.5|6124.5|6118.5|3265
1721804400000|2024-07-24 07:00:00|6127.5|6121.5|6127.5|6121.5|6128.5|6122.5|6121.5|6115.5|2401
1721804700000|2024-07-24 07:05:00|6128.5|6122.5|6135.5|6129.5|6135.5|6129.5|6127.5|6121.5|762
1721805000000|2024-07-24 07:10:00|6136.5|6130.5|6134.5|6128.5|6136.5|6130.5|6131.5|6125.5|1232
1721805300000|2024-07-24 07:15:00|6133.5|6127.5|6139.5|6133.5|6139.5|6133.5|6131.5|6125.5|1366
1721805600000|2024-07-24 07:20:00|6140.5|6134.5|6139.5|6133.5|6140.5|6134.5|6137.5|6131.5|1467
1721805900000|2024-07-24 07:25:00|6138.5|6132.5|6134.5|6128.5|6139.5|6133.5|6134.5|6128.5|1705
1721806200000|2024-07-24 07:30:00|6135.5|6129.5|6135.5|6129.5|6137.5|6131.5|6130.5|6124.5|878
1721806500000|2024-07-24 07:35:00|6134.5|6128.5|6144.5|6138.5|6145.5|6139.5|6133.5|6127.5|1820
1721806800000|2024-07-24 07:40:00|6143.5|6137.5|6141.5|6135.5|6144.5|6138.5|6138.5|6132.5|3704
1721807100000|2024-07-24 07:45:00|6140.5|6134.5|6142.5|6136.5|6144.5|6138.5|6140.5|6134.5|1086
1721807400000|2024-07-24 07:50:00|6141.5|6135.5|6136.5|6130.5|6142.5|6136.5|6134.5|6128.5|1314
1721807700000|2024-07-24 07:55:00|6137.5|6131.5|6140.5|6134.5|6144.5|6138.5|6137.5|6131.5|1464
1721808000000|2024-07-24 08:00:00|6141.5|6135.5|6148.5|6142.5|6148.5|6142.5|6139.5|6133.5|2788
1721808300000|2024-07-24 08:05:00|6149.5|6143.5|6148.5|6142.5|6152.5|6146.5|6146.5|6140.5|2607
1721808600000|2024-07-24 08:10:00|6147.5|6141.5|6149.5|6143.5|6153.5|6147.5|6147.5|6141.5|1383
1721808900000|2024-07-24 08:15:00|6148.5|6142.5|6146.5|6140.5|6151.5|6145.5|6145.5|6139.5|1765
1721809200000|2024-07-24 08:20:00|6145.5|6139.5|6149.5|6143.5|6151.5|6145.5|6145.5|6139.5|990
1721809500000|2024-07-24 08:25:00|6150.5|6144.5|6153.5|6147.5|6154.5|6148.5|6149.5|6143.5|1842
1721809800000|2024-07-24 08:30:00|6158.3|6140.3|6159.1|6141.1|6159.8|6141.8|6157.9|6139.9|0
1721810100000|2024-07-24 08:35:00|6159.2|6141.2|6162.2|6144.2|6162.8|6144.8|6158.6|6140.6|302
1721810400000|2024-07-24 08:40:00|6162.1|6144.1|6164.4|6146.4|6165.1|6147.1|6161.6|6143.6|0
1721810700000|2024-07-24 08:45:00|6164.5|6146.5|6165.4|6147.4|6165.4|6147.4|6164.1|6146.1|0
1721811000000|2024-07-24 08:50:00|6165.3|6147.3|6165.7|6147.7|6166.7|6148.7|6165|6147|0
1721811300000|2024-07-24 08:55:00|6165.6|6147.6|6166.4|6148.4|6166.6|6148.6|6165.4|6147.4|0
1721811600000|2024-07-24 09:00:00|6166.6|6148.6|6166|6148|6166.7|6148.7|6165.4|6147.4|0
1721811900000|2024-07-24 09:05:00|6166.1|6148.1|6165.8|6147.8|6166.7|6148.7|6165|6147|0
1721812200000|2024-07-24 09:10:00|6165.9|6147.9|6164.3|6146.3|6166.2|6148.2|6163.9|6145.9|0
1721812500000|2024-07-24 09:15:00|6154.5|6148.5|6151.5|6145.5|6154.5|6148.5|6148.5|6142.5|205
1721812800000|2024-07-24 09:20:00|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6147.5|6141.5|131
1721813100000|2024-07-24 09:25:00|6151.5|6145.5|6148.5|6142.5|6151.5|6145.5|6147.5|6141.5|225
1721813400000|2024-07-24 09:30:00|6149.5|6143.5|6151.5|6145.5|6151.5|6145.5|6148.5|6142.5|320
1721813700000|2024-07-24 09:35:00|6152.5|6146.5|6149.5|6143.5|6152.5|6146.5|6149.5|6143.5|186
1721814000000|2024-07-24 09:40:00|6148.5|6142.5|6150.5|6144.5|6151.5|6145.5|6148.5|6142.5|67
1721814300000|2024-07-24 09:45:00|6151.5|6145.5|6153.5|6147.5|6154.5|6148.5|6149.5|6143.5|73
1721814600000|2024-07-24 09:50:00|6152.5|6146.5|6153.5|6147.5|6155.5|6149.5|6152.5|6146.5|1018
1721814900000|2024-07-24 09:55:00|6154.5|6148.5|6152.5|6146.5|6154.5|6148.5|6150.5|6144.5|231
1721815200000|2024-07-24 10:00:00|6152|6146|6150|6144|6153|6147|6150|6144|121
1721815500000|2024-07-24 10:05:00|6151|6145|6149|6143|6152|6146|6149|6143|140
1721815800000|2024-07-24 10:10:00|6149.5|6143.5|6154|6148|6154|6148|6149|6143|194
1721816100000|2024-07-24 10:15:00|6155|6149|6156|6150|6156|6150|6153.5|6147.5|90
1721816400000|2024-07-24 10:20:00|6156.5|6150.5|6158.5|6152.5|6159|6153|6155|6149|174
1721816700000|2024-07-24 10:25:00|6159|6153|6158|6152|6160|6154|6158|6152|53
1721817000000|2024-07-24 10:30:00|6157|6151|6156|6150|6157.5|6151.5|6155|6149|85
1721817300000|2024-07-24 10:35:00|6157|6151|6156|6150|6157|6151|6155|6149|64
1721817600000|2024-07-24 10:40:00|6156.5|6150.5|6155.5|6149.5|6157|6151|6155|6149|23
1721817900000|2024-07-24 10:45:00|6156|6150|6157|6151|6158|6152|6156|6150|35
1721818200000|2024-07-24 10:50:00|6156.5|6150.5|6157|6151|6158|6152|6156.5|6150.5|23
1721818500000|2024-07-24 10:55:00|6156.5|6150.5|6155|6149|6157|6151|6154|6148|38
1721818800000|2024-07-24 11:00:00|6154.5|6148.5|6156|6150|6156|6150|6153.5|6147.5|41
1721819100000|2024-07-24 11:05:00|6155.5|6149.5|6154|6148|6156|6150|6152|6146|25
1721819400000|2024-07-24 11:10:00|6154.5|6148.5|6155|6149|6156|6150|6154|6148|46
1721819700000|2024-07-24 11:15:00|6156|6150|6157|6151|6158|6152|6156|6150|34
1721820000000|2024-07-24 11:20:00|6158|6152|6160|6154|6160|6154|6157|6151|61
1721820300000|2024-07-24 11:25:00|6159.5|6153.5|6164|6158|6164|6158|6159.5|6153.5|88
1721820600000|2024-07-24 11:30:00|6163.5|6157.5|6161.5|6155.5|6163.5|6157.5|6161.5|6155.5|169
1721820900000|2024-07-24 11:35:00|6161|6155|6161|6155|6162.5|6156.5|6161|6155|22
1721821200000|2024-07-24 11:40:00|6162|6156|6163|6157|6164|6158|6162|6156|49
1721821500000|2024-07-24 11:45:00|6164|6158|6163|6157|6165|6159|6161|6155|54
1721821800000|2024-07-24 11:50:00|6163.5|6157.5|6163|6157|6163.5|6157.5|6161.5|6155.5|21
1721822100000|2024-07-24 11:55:00|6162.5|6156.5|6162|6156|6163|6157|6162|6156|28
1721822400000|2024-07-24 12:00:00|6162.5|6156.5|6163|6157|6164|6158|6162|6156|46
1721822700000|2024-07-24 12:05:00|6163.5|6157.5|6162|6156|6165|6159|6162|6156|51
1721823000000|2024-07-24 12:10:00|6162.5|6156.5|6159|6153|6163|6157|6159|6153|42
1721823300000|2024-07-24 12:15:00|6158.5|6152.5|6159|6153|6159|6153|6157|6151|80
1721823600000|2024-07-24 12:20:00|6160|6154|6160.5|6154.5|6160.5|6154.5|6158|6152|70
1721823900000|2024-07-24 12:25:00|6161|6155|6155|6149|6161|6155|6153.5|6147.5|96
1721824200000|2024-07-24 12:30:00|6154.5|6148.5|6155|6149|6158|6152|6154.5|6148.5|88
1721824500000|2024-07-24 12:35:00|6156|6150|6152|6146|6156|6150|6152|6146|93
1721824800000|2024-07-24 12:40:00|6152.5|6146.5|6149|6143|6153|6147|6149|6143|120
1721825100000|2024-07-24 12:45:00|6149.5|6143.5|6152|6146|6152|6146|6149|6143|193
1721825400000|2024-07-24 12:50:00|6151.5|6145.5|6154.5|6148.5|6157|6151|6151.5|6145.5|108
1721825700000|2024-07-24 12:55:00|6154|6148|6156|6150|6159|6153|6153.5|6147.5|296
1721826000000|2024-07-24 13:00:00|6157|6151|6158|6152|6158|6152|6154|6148|220
1721826300000|2024-07-24 13:05:00|6157|6151|6156|6150|6158|6152|6155|6149|239
1721826600000|2024-07-24 13:10:00|6155.5|6149.5|6150|6144|6157|6151|6149.5|6143.5|488
1721826900000|2024-07-24 13:15:00|6149.5|6143.5|6145|6139|6150.5|6144.5|6142|6136|504
1721827200000|2024-07-24 13:20:00|6145.5|6139.5|6147|6141|6149|6143|6144|6138|422
1721827500000|2024-07-24 13:25:00|6146|6140|6153|6147|6153.5|6147.5|6143.5|6137.5|375
1721827800000|2024-07-24 13:30:00|6153.5|6147.5|6161|6155|6168|6162|6151|6145|871
1721828100000|2024-07-24 13:35:00|6160.5|6154.5|6170|6164|6171|6165|6156|6150|414
1721828400000|2024-07-24 13:40:00|6170.5|6164.5|6174.5|6168.5|6182|6176|6170.5|6164.5|821
1721828700000|2024-07-24 13:45:00|6175|6169|6171|6165|6178.5|6172.5|6171|6165|326
1721829000000|2024-07-24 13:50:00|6170.5|6164.5|6162.5|6156.5|6173|6167|6159|6153|245
1721829300000|2024-07-24 13:55:00|6162|6156|6153|6147|6163.5|6157.5|6153|6147|192
1721829600000|2024-07-24 14:00:00|6152|6146|6154|6148|6157|6151|6150|6144|198
1721829900000|2024-07-24 14:05:00|6154.5|6148.5|6159|6153|6161|6155|6153|6147|179
1721830200000|2024-07-24 14:10:00|6159.5|6153.5|6160|6154|6164|6158|6156|6150|254
1721830500000|2024-07-24 14:15:00|6161|6155|6170|6164|6172|6166|6156|6150|253
1721830800000|2024-07-24 14:20:00|6170.5|6164.5|6169|6163|6173|6167|6167|6161|202
1721831100000|2024-07-24 14:25:00|6170|6164|6179.5|6173.5|6180|6174|6169|6163|154
1721831400000|2024-07-24 14:30:00|6180|6174|6178|6172|6183|6177|6177|6171|296
1721831700000|2024-07-24 14:35:00|6177.5|6171.5|6174|6168|6180|6174|6174|6168|268
1721832000000|2024-07-24 14:40:00|6173.5|6167.5|6173|6167|6175.5|6169.5|6170|6164|302
1721832300000|2024-07-24 14:45:00|6173.5|6167.5|6174|6168|6175|6169|6165|6159|320
1721832600000|2024-07-24 14:50:00|6174.5|6168.5|6173|6167|6178|6172|6171|6165|146
1721832900000|2024-07-24 14:55:00|6173.5|6167.5|6175|6169|6179|6173|6173.5|6167.5|351
1721833200000|2024-07-24 15:00:00|6174.5|6168.5|6171|6165|6176.5|6170.5|6171|6165|324
1721833500000|2024-07-24 15:05:00|6170|6164|6166.5|6160.5|6171|6165|6165.5|6159.5|143
1721833800000|2024-07-24 15:10:00|6167|6161|6165|6159|6167|6161|6163|6157|149
1721834100000|2024-07-24 15:15:00|6165.5|6159.5|6163|6157|6169|6163|6163|6157|237
1721834400000|2024-07-24 15:20:00|6163.5|6157.5|6160.5|6154.5|6165.5|6159.5|6160|6154|135
1721834700000|2024-07-24 15:25:00|6161|6155|6164|6158|6166|6160|6161|6155|142
1721835000000|2024-07-24 15:30:00|6165|6159|6161|6155|6167|6161|6160|6154|160
1721835300000|2024-07-24 15:35:00|6160|6154|6161.5|6155.5|6166|6160|6160|6154|284
1721835600000|2024-07-24 15:40:00|6161|6155|6155|6149|6164|6158|6153|6147|285
1721835900000|2024-07-24 15:45:00|6156|6150|6154|6148|6156|6150|6152|6146|258
1721836200000|2024-07-24 15:50:00|6155|6149|6153|6147|6155|6149|6152|6146|256
1721836500000|2024-07-24 15:55:00|6152|6146|6147.5|6141.5|6152|6146|6147|6141|324
1721836800000|2024-07-24 16:00:00|6148.5|6142.5|6145.5|6139.5|6149.5|6143.5|6145.5|6139.5|211
1721837100000|2024-07-24 16:05:00|6146.5|6140.5|6147.5|6141.5|6148.5|6142.5|6144.5|6138.5|238
1721837400000|2024-07-24 16:10:00|6146.5|6140.5|6147.5|6141.5|6149.5|6143.5|6145.5|6139.5|176
1721837700000|2024-07-24 16:15:00|6148.5|6142.5|6147.5|6141.5|6148.5|6142.5|6145.5|6139.5|123
1721838000000|2024-07-24 16:20:00|6148.5|6142.5|6149.5|6143.5|6150.5|6144.5|6146.5|6140.5|119
1721838300000|2024-07-24 16:25:00|6148.5|6142.5|6148.5|6142.5|6149.5|6143.5|6146.5|6140.5|208
1721838600000|2024-07-24 16:30:00|6149.5|6143.5|6149.5|6143.5|6150.5|6144.5|6148.5|6142.5|151
1721838900000|2024-07-24 16:35:00|6148.5|6142.5|6143.5|6137.5|6148.5|6142.5|6143.5|6137.5|56
1721839200000|2024-07-24 16:40:00|6144.5|6138.5|6141.5|6135.5|6144.5|6138.5|6141.5|6135.5|50
1721839500000|2024-07-24 16:45:00|6140.5|6134.5|6144.5|6138.5|6146.5|6140.5|6140.5|6134.5|66
1721839800000|2024-07-24 16:50:00|6143.5|6137.5|6142.5|6136.5|6143.5|6137.5|6141.5|6135.5|47
1721840100000|2024-07-24 16:55:00|6141.5|6135.5|6140.5|6134.5|6142.5|6136.5|6139.5|6133.5|57
1721840400000|2024-07-24 17:00:00|6139.5|6133.5|6140.5|6134.5|6141.5|6135.5|6137.5|6131.5|87
1721840700000|2024-07-24 17:05:00|6139.5|6133.5|6143.5|6137.5|6144.5|6138.5|6139.5|6133.5|40
1721841000000|2024-07-24 17:10:00|6142.5|6136.5|6142.5|6136.5|6144.5|6138.5|6140.5|6134.5|79
1721841300000|2024-07-24 17:15:00|6143.5|6137.5|6141.5|6135.5|6143.5|6137.5|6139.5|6133.5|44
1721841600000|2024-07-24 17:20:00|6140.5|6134.5|6137.5|6131.5|6141.5|6135.5|6136.5|6130.5|63
1721841900000|2024-07-24 17:25:00|6138.5|6132.5|6135.5|6129.5|6139.5|6133.5|6135.5|6129.5|55
1721842200000|2024-07-24 17:30:00|6136.5|6130.5|6139.5|6133.5|6139.5|6133.5|6133.5|6127.5|56
1721842500000|2024-07-24 17:35:00|6138.5|6132.5|6136.5|6130.5|6138.5|6132.5|6136.5|6130.5|156
1721842800000|2024-07-24 17:40:00|6137.5|6131.5|6136.5|6130.5|6138.5|6132.5|6136.5|6130.5|131
1721843100000|2024-07-24 17:45:00|6135.5|6129.5|6134.5|6128.5|6135.5|6129.5|6133.5|6127.5|74
1721843400000|2024-07-24 17:50:00|6133.5|6127.5|6132.5|6126.5|6133.5|6127.5|6132.5|6126.5|54
1721843700000|2024-07-24 17:55:00|6131.5|6125.5|6129.5|6123.5|6132.5|6126.5|6129.5|6123.5|80
1721844000000|2024-07-24 18:00:00|6128.5|6122.5|6124.5|6118.5|6128.5|6122.5|6124.5|6118.5|259
1721844300000|2024-07-24 18:05:00|6125.5|6119.5|6125.5|6119.5|6127.5|6121.5|6124.5|6118.5|72
1721844600000|2024-07-24 18:10:00|6124.5|6118.5|6124.5|6118.5|6125.5|6119.5|6123.5|6117.5|62
1721844900000|2024-07-24 18:15:00|6125.5|6119.5|6121.5|6115.5|6126.5|6120.5|6121.5|6115.5|115
1721845200000|2024-07-24 18:20:00|6120.5|6114.5|6115.5|6109.5|6120.5|6114.5|6114.5|6108.5|209
1721845500000|2024-07-24 18:25:00|6116.5|6110.5|6114.5|6108.5|6116.5|6110.5|6114.5|6108.5|188
1721845800000|2024-07-24 18:30:00|6115.5|6109.5|6112.5|6106.5|6117.5|6111.5|6112.5|6106.5|122
1721846100000|2024-07-24 18:35:00|6113.5|6107.5|6112.5|6106.5|6115.5|6109.5|6112.5|6106.5|76
1721846400000|2024-07-24 18:40:00|6113.5|6107.5|6110.5|6104.5|6113.5|6107.5|6110.5|6104.5|146
1721846700000|2024-07-24 18:45:00|6111.5|6105.5|6110.5|6104.5|6114.5|6108.5|6110.5|6104.5|131
1721847000000|2024-07-24 18:50:00|6111.5|6105.5|6108.5|6102.5|6111.5|6105.5|6108.5|6102.5|118
1721847300000|2024-07-24 18:55:00|6109.5|6103.5|6117.3|6099.3|6117.3|6109.5|6108.5|6099.3|226
1721847600000|2024-07-24 19:00:00|6117.2|6099.2|6115|6097|6117.5|6099.5|6113.8|6095.8|0
1721847900000|2024-07-24 19:05:00|6115.1|6097.1|6117.4|6099.4|6117.5|6099.5|6114.6|6096.6|0
1721848200000|2024-07-24 19:10:00|6117.5|6099.5|6118.3|6100.3|6118.4|6100.4|6117.4|6099.4|0
1721848500000|2024-07-24 19:15:00|6118.4|6100.4|6116.3|6098.3|6118.8|6100.8|6116.1|6098.1|0
1721848800000|2024-07-24 19:20:00|6117.2|6099.2|6120.4|6102.4|6121.2|6103.2|6117.2|6099.2|0
1721849100000|2024-07-24 19:25:00|6120.3|6102.3|6115.8|6097.8|6120.4|6102.4|6115.5|6097.5|0
1721849400000|2024-07-24 19:30:00|6115.9|6097.9|6120.9|6102.9|6121|6103|6113.9|6095.9|0
1721849700000|2024-07-24 19:35:00|6120.8|6102.8|6123.4|6105.4|6124.4|6106.4|6119.6|6101.6|0
1721850000000|2024-07-24 19:40:00|6123.5|6105.5|6121.1|6103.1|6125.2|6107.2|6121|6103|0
1721850300000|2024-07-24 19:45:00|6121|6103|6119.9|6101.9|6122.3|6104.3|6118.5|6100.5|0
1721850600000|2024-07-24 19:50:00|6120.1|6102.1|6113.5|6095.5|6122.2|6104.2|6113.5|6095.5|0
1721850900000|2024-07-24 19:55:00|6113.4|6095.4|6118.5|6100.5|6119.1|6101.1|6113.4|6095.4|0
1721851200000|2024-07-24 20:00:00|6118.6|6100.6|6120.1|6102.1|6121.5|6103.5|6117.7|6099.7|0
1721851500000|2024-07-24 20:05:00|6120.2|6102.2|6124.1|6106.1|6124.9|6106.9|6120.2|6102.2|0
1721851800000|2024-07-24 20:10:00|6124.2|6106.2|6125.6|6107.6|6126.9|6108.9|6123.4|6105.4|0
1721852100000|2024-07-24 20:15:00|6125.8|6107.8|6124.3|6106.3|6126|6108|6123|6105|0
1721852400000|2024-07-24 20:20:00|6124.2|6106.2|6127.3|6109.3|6127.3|6109.3|6123.6|6105.6|0
1721852700000|2024-07-24 20:25:00|6127.2|6109.2|6126.7|6108.7|6127.4|6109.4|6126.6|6108.6|0
1721853000000|2024-07-24 20:30:00|6126.9|6108.9|6127.3|6109.3|6127.3|6109.3|6126.2|6108.2|0
1721853300000|2024-07-24 20:35:00|6127.1|6109.1|6127|6109|6127.4|6109.4|6126.5|6108.5|0
1721853600000|2024-07-24 20:40:00|6126.9|6108.9|6126.9|6108.9|6127.1|6109.1|6126.2|6108.2|0
1721853900000|2024-07-24 20:45:00|6127.2|6109.2|6127.3|6109.3|6127.6|6109.6|6127.1|6109.1|0
1721854200000|2024-07-24 20:50:00|6127.2|6109.2|6126|6108|6127.2|6109.2|6125.8|6107.8|0
1721854500000|2024-07-24 20:55:00|6125.8|6107.8|6126.7|6108.7|6127|6109|6125.6|6107.6|0
1721854800000|2024-07-24 21:00:00|6126.8|6108.8|6126.9|6108.9|6127.5|6109.5|6126.6|6108.6|0
1721855100000|2024-07-24 21:05:00|6126.6|6108.6|6127|6109|6127.1|6109.1|6126.6|6108.6|0
1721855400000|2024-07-24 21:10:00|6126.8|6108.8|6126.3|6108.3|6127.1|6109.1|6126.2|6108.2|0
1721855700000|2024-07-24 21:15:00|6126.2|6108.2|6126.3|6108.3|6126.5|6108.5|6126|6108|0
1721856000000|2024-07-24 21:20:00|6126.1|6108.1|6125.7|6107.7|6126.2|6108.2|6125.7|6107.7|0
1721856300000|2024-07-24 21:25:00|6125.8|6107.8|6125.9|6107.9|6126.1|6108.1|6125.7|6107.7|0
1721856600000|2024-07-24 21:30:00|6126|6108|6125.5|6107.5|6126|6108|6125.4|6107.4|0
1721856900000|2024-07-24 21:35:00|6125.8|6107.8|6125.5|6107.5|6125.9|6107.9|6125.5|6107.5|0
1721857200000|2024-07-24 21:40:00|6125.6|6107.6|6125.3|6107.3|6125.7|6107.7|6125.3|6107.3|0
1721857500000|2024-07-24 21:45:00|6125.2|6107.2|6125.7|6107.7|6125.7|6107.7|6125|6107|0
1721857800000|2024-07-24 21:50:00|6125.5|6107.5|6125.4|6107.4|6125.6|6107.6|6125.1|6107.1|0
1721858100000|2024-07-24 21:55:00|6125.5|6107.5|6125.8|6107.8|6126|6108|6125.3|6107.3|0
1721858400000|2024-07-24 22:00:00|6126|6108|6126.6|6108.6|6127.6|6109.6|6125.5|6107.5|0
1721858700000|2024-07-24 22:05:00|6126.7|6108.7|6128|6110|6128.3|6110.3|6126.3|6108.3|0
1721859000000|2024-07-24 22:10:00|6128.2|6110.2|6128.6|6110.6|6128.8|6110.8|6127.9|6109.9|0
1721859300000|2024-07-24 22:15:00|6128.7|6110.7|6130.3|6112.3|6130.9|6112.9|6128.4|6110.4|0
1721859600000|2024-07-24 22:20:00|6130.4|6112.4|6128.9|6110.9|6130.5|6112.5|6128.4|6110.4|0
1721859900000|2024-07-24 22:25:00|6129.1|6111.1|6127.6|6109.6|6129.1|6111.1|6127.5|6109.5|0
1721860200000|2024-07-24 22:30:00|6127.7|6109.7|6129.5|6111.5|6129.5|6111.5|6127.6|6109.6|0
1721860500000|2024-07-24 22:35:00|6129.4|6111.4|6129.7|6111.7|6130.2|6112.2|6129.1|6111.1|0
1721860800000|2024-07-24 22:40:00|6129.8|6111.8|6130|6112|6130.2|6112.2|6129.3|6111.3|0
1721861100000|2024-07-24 22:45:00|6129.9|6111.9|6129.1|6111.1|6129.9|6111.9|6128.7|6110.7|0
1721861400000|2024-07-24 22:50:00|6129|6111|6128.9|6110.9|6129.4|6111.4|6128.1|6110.1|0
1721861700000|2024-07-24 22:55:00|6129|6111|6128.2|6110.2|6129.1|6111.1|6127.6|6109.6|0
1721862000000|2024-07-24 23:00:00|6128.4|6110.4|6126.8|6108.8|6128.6|6110.6|6126.6|6108.6|0
1721862300000|2024-07-24 23:05:00|6126.9|6108.9|6128.1|6110.1|6128.1|6110.1|6126.8|6108.8|0
1721862600000|2024-07-24 23:10:00|6128.2|6110.2|6127.9|6109.9|6128.3|6110.3|6127.6|6109.6|0
1721862900000|2024-07-24 23:15:00|6128.1|6110.1|6129.2|6111.2|6129.8|6111.8|6128.1|6110.1|0
1721863200000|2024-07-24 23:20:00|6129.3|6111.3|6128.5|6110.5|6129.4|6111.4|6128.5|6110.5|0
1721863500000|2024-07-24 23:25:00|6128.4|6110.4|6129.1|6111.1|6129.9|6111.9|6128.1|6110.1|0
1721863800000|2024-07-24 23:30:00|6129|6111|6129.1|6111.1|6129.3|6111.3|6128.2|6110.2|0
1721864100000|2024-07-24 23:35:00|6129.3|6111.3|6129.4|6111.4|6130|6112|6129.3|6111.3|0
1721864400000|2024-07-24 23:40:00|6129.3|6111.3|6128.7|6110.7|6129.3|6111.3|6127.8|6109.8|0
1721864700000|2024-07-24 23:45:00|6128.9|6110.9|6128.6|6110.6|6129.1|6111.1|6127.8|6109.8|0
1721865000000|2024-07-24 23:50:00|6128.7|6110.7|6128.7|6110.7|6129.5|6111.5|6128.6|6110.6|0
1721865300000|2024-07-24 23:55:00|6128.8|6110.8|6128.1|6110.1|6129.3|6111.3|6128.1|6110.1|0
1721865600000|2024-07-25 00:00:00|6127.8|6109.8|6126.7|6108.7|6128.4|6110.4|6126.3|6108.3|0
1721865900000|2024-07-25 00:05:00|6126.8|6108.8|6127.4|6109.4|6127.6|6109.6|6126.5|6108.5|0
1721866200000|2024-07-25 00:10:00|6127.2|6109.2|6128.6|6110.6|6128.6|6110.6|6126.9|6108.9|0
1721866500000|2024-07-25 00:15:00|6128.4|6110.4|6131|6113|6131.5|6113.5|6127.8|6109.8|0
1721866800000|2024-07-25 00:20:00|6131.1|6113.1|6132.1|6114.1|6132.5|6114.5|6130.8|6112.8|0
1721867100000|2024-07-25 00:25:00|6132.2|6114.2|6130.6|6112.6|6132.3|6114.3|6130.1|6112.1|0
1721867400000|2024-07-25 00:30:00|6130.5|6112.5|6129.1|6111.1|6131.1|6113.1|6129|6111|0
1721867700000|2024-07-25 00:35:00|6129.2|6111.2|6129.9|6111.9|6130|6112|6128.5|6110.5|0
1721868000000|2024-07-25 00:40:00|6130|6112|6129.8|6111.8|6130|6112|6129.4|6111.4|0
1721868300000|2024-07-25 00:45:00|6129.9|6111.9|6130.1|6112.1|6130.3|6112.3|6129|6111|0
1721868600000|2024-07-25 00:50:00|6130.3|6112.3|6126|6108|6131.4|6113.4|6125.9|6107.9|0
1721868900000|2024-07-25 00:55:00|6126.1|6108.1|6125.7|6107.7|6127|6109|6125.7|6107.7|0
1721869200000|2024-07-25 01:00:00|6125.6|6107.6|6124.6|6106.6|6125.6|6107.6|6124.5|6106.5|0
1721869500000|2024-07-25 01:05:00|6124.7|6106.7|6125.7|6107.7|6126.7|6108.7|6124.5|6106.5|0
1721869800000|2024-07-25 01:10:00|6125.6|6107.6|6125.4|6107.4|6126|6108|6125.3|6107.3|0
1721870100000|2024-07-25 01:15:00|6124.9|6106.9|6124.3|6118.3|6130.3|6124.3|6105.3|6099.3|2419
1721870400000|2024-07-25 01:20:00|6125.3|6119.3|6131.3|6125.3|6132.3|6126.3|6121.3|6115.3|912
1721870700000|2024-07-25 01:25:00|6130.3|6124.3|6133.3|6127.3|6138.3|6132.3|6129.3|6123.3|7199
1721871000000|2024-07-25 01:30:00|6132.3|6126.3|6111.3|6105.3|6135.3|6129.3|6099.3|6093.3|3887
1721871300000|2024-07-25 01:35:00|6110.3|6104.3|6082.3|6076.3|6111.3|6105.3|6075.3|6069.3|3874
1721871600000|2024-07-25 01:40:00|6081.3|6075.3|6088.3|6082.3|6089.3|6083.3|6074.3|6068.3|3595
1721871900000|2024-07-25 01:45:00|6089.3|6083.3|6091.3|6085.3|6105.3|6099.3|6085.3|6079.3|1788
1721872200000|2024-07-25 01:50:00|6090.3|6084.3|6074.3|6068.3|6095.3|6089.3|6071.3|6065.3|1655
1721872500000|2024-07-25 01:55:00|6075.3|6069.3|6068.3|6062.3|6081.3|6075.3|6068.3|6062.3|9815
1721872800000|2024-07-25 02:00:00|6069.3|6063.3|6069.3|6063.3|6075.3|6069.3|6067.3|6061.3|1491
1721873100000|2024-07-25 02:05:00|6068.3|6062.3|6058.3|6052.3|6070.3|6064.3|6057.3|6051.3|1328
1721873400000|2024-07-25 02:10:00|6057.3|6051.3|6059.3|6053.3|6069.3|6063.3|6055.3|6049.3|1570
1721873700000|2024-07-25 02:15:00|6060.3|6054.3|6060.3|6054.3|6061.3|6055.3|6051.3|6045.3|1522
1721874000000|2024-07-25 02:20:00|6061.3|6055.3|6061.3|6055.3|6069.3|6063.3|6057.3|6051.3|1992
1721874300000|2024-07-25 02:25:00|6060.3|6054.3|6044.3|6038.3|6063.3|6057.3|6044.3|6038.3|2158
1721874600000|2024-07-25 02:30:00|6043.3|6037.3|6036.3|6030.3|6048.3|6042.3|6035.3|6029.3|1852
1721874900000|2024-07-25 02:35:00|6037.3|6031.3|6023.3|6017.3|6040.3|6034.3|6021.3|6015.3|3338
1721875200000|2024-07-25 02:40:00|6024.3|6018.3|6022.3|6016.3|6028.3|6022.3|6019.3|6013.3|1465
1721875500000|2024-07-25 02:45:00|6023.3|6017.3|6019.3|6013.3|6026.3|6020.3|6014.3|6008.3|4034
1721875800000|2024-07-25 02:50:00|6020.3|6014.3|6030.3|6024.3|6037.3|6031.3|6017.3|6011.3|2256
1721876100000|2024-07-25 02:55:00|6029.3|6023.3|6023.3|6017.3|6032.3|6026.3|6022.3|6016.3|1151
1721876400000|2024-07-25 03:00:00|6024.3|6018.3|6017.3|6011.3|6028.3|6022.3|6016.3|6010.3|3105
1721876700000|2024-07-25 03:05:00|6016.3|6010.3|6029.3|6023.3|6031.3|6025.3|6015.3|6009.3|1285
1721877000000|2024-07-25 03:10:00|6028.3|6022.3|6020.3|6014.3|6030.3|6024.3|6019.3|6013.3|1335
1721877300000|2024-07-25 03:15:00|6021.3|6015.3|6042.3|6036.3|6045.3|6039.3|6020.3|6014.3|1678
1721877600000|2024-07-25 03:20:00|6041.3|6035.3|6034.3|6028.3|6041.3|6035.3|6030.3|6024.3|1051
1721877900000|2024-07-25 03:25:00|6033.3|6027.3|6040.3|6034.3|6040.3|6034.3|6031.3|6025.3|3431
1721878200000|2024-07-25 03:30:00|6039.3|6033.3|6040.3|6034.3|6050.3|6044.3|6038.3|6032.3|1383
1721878500000|2024-07-25 03:35:00|6041.3|6035.3|6037.3|6031.3|6041.3|6035.3|6035.3|6029.3|1301
1721878800000|2024-07-25 03:40:00|6036.3|6030.3|6038.3|6032.3|6039.3|6033.3|6033.3|6027.3|1960
1721879100000|2024-07-25 03:45:00|6039.3|6033.3|6044.3|6038.3|6046.3|6040.3|6038.3|6032.3|1872
1721879400000|2024-07-25 03:50:00|6043.3|6037.3|6038.3|6032.3|6045.3|6039.3|6037.3|6031.3|2007
1721879700000|2024-07-25 03:55:00|6037.3|6031.3|6038.3|6032.3|6042.3|6036.3|6036.3|6030.3|636
1721880000000|2024-07-25 04:00:00|6045.7|6027.7|6045.6|6027.6|6046|6028|6044.7|6026.7|0
1721880300000|2024-07-25 04:05:00|6045.7|6027.7|6046.4|6028.4|6046.6|6028.6|6045.7|6027.7|0
1721880600000|2024-07-25 04:10:00|6046.2|6028.2|6046|6028|6046.5|6028.5|6045.4|6027.4|0
1721880900000|2024-07-25 04:15:00|6045.8|6027.8|6044.9|6026.9|6045.8|6027.8|6044.3|6026.3|0
1721881200000|2024-07-25 04:20:00|6045.1|6027.1|6044.7|6026.7|6045.2|6027.2|6044.3|6026.3|0
1721881500000|2024-07-25 04:25:00|6044.8|6026.8|6045.2|6027.2|6045.4|6027.4|6044.6|6026.6|0
1721881800000|2024-07-25 04:30:00|6045.4|6027.4|6045.6|6027.6|6045.9|6027.9|6044.2|6026.2|0
1721882100000|2024-07-25 04:35:00|6045.5|6027.5|6045.5|6027.5|6046.2|6028.2|6045|6027|0
1721882400000|2024-07-25 04:40:00|6045.4|6027.4|6044.9|6026.9|6045.7|6027.7|6044.8|6026.8|0
1721882700000|2024-07-25 04:45:00|6045|6027|6044.5|6026.5|6045.6|6027.6|6044.2|6026.2|0
1721883000000|2024-07-25 04:50:00|6044.6|6026.6|6045.6|6027.6|6045.8|6027.8|6044.4|6026.4|0
1721883300000|2024-07-25 04:55:00|6045.5|6027.5|6045.1|6027.1|6045.6|6027.6|6044.9|6026.9|5
1721883600000|2024-07-25 05:00:00|6039.3|6033.3|6044.3|6038.3|6046.3|6040.3|6026.3|6020.3|2001
1721883900000|2024-07-25 05:05:00|6043.3|6037.3|6040.3|6034.3|6044.3|6038.3|6038.3|6032.3|1638
1721884200000|2024-07-25 05:10:00|6039.3|6033.3|6032.3|6026.3|6041.3|6035.3|6029.3|6023.3|922
1721884500000|2024-07-25 05:15:00|6031.3|6025.3|6028.3|6022.3|6039.3|6033.3|6027.3|6021.3|743
1721884800000|2024-07-25 05:20:00|6027.3|6021.3|6024.3|6018.3|6030.3|6024.3|6023.3|6017.3|1159
1721885100000|2024-07-25 05:25:00|6025.3|6019.3|6022.3|6016.3|6026.3|6020.3|6019.3|6013.3|1022
1721885400000|2024-07-25 05:30:00|6021.3|6015.3|6019.3|6013.3|6025.3|6019.3|6016.3|6010.3|1648
1721885700000|2024-07-25 05:35:00|6018.3|6012.3|6025.3|6019.3|6026.3|6020.3|6018.3|6012.3|1042
1721886000000|2024-07-25 05:40:00|6024.3|6018.3|6022.3|6016.3|6031.3|6025.3|6022.3|6016.3|1151
1721886300000|2024-07-25 05:45:00|6021.3|6015.3|6021.3|6015.3|6024.3|6018.3|6015.3|6009.3|836
1721886600000|2024-07-25 05:50:00|6022.3|6016.3|6015.3|6009.3|6024.3|6018.3|6013.3|6007.3|3114
1721886900000|2024-07-25 05:55:00|6014.3|6008.3|6023.3|6017.3|6023.3|6017.3|6013.3|6007.3|1073
1721887200000|2024-07-25 06:00:00|6022.3|6016.3|6015.3|6009.3|6023.3|6017.3|6012.3|6006.3|1231
1721887500000|2024-07-25 06:05:00|6014.3|6008.3|6016.3|6010.3|6017.3|6011.3|6008.3|6002.3|1000
1721887800000|2024-07-25 06:10:00|6015.3|6009.3|6006.3|6000.3|6018.3|6012.3|6006.3|6000.3|1531
1721888100000|2024-07-25 06:15:00|6005.3|5999.3|6016.3|6010.3|6017.3|6011.3|6005.3|5999.3|1140
1721888400000|2024-07-25 06:20:00|6017.3|6011.3|6031.3|6025.3|6031.3|6025.3|6016.3|6010.3|1452
1721888700000|2024-07-25 06:25:00|6030.3|6024.3|6030.3|6024.3|6033.3|6027.3|6026.3|6020.3|1578
1721889000000|2024-07-25 06:30:00|6029.3|6023.3|6018.3|6012.3|6034.3|6028.3|6017.3|6011.3|921
1721889300000|2024-07-25 06:35:00|6019.3|6013.3|6017.3|6011.3|6023.3|6017.3|6017.3|6011.3|1329
1721889600000|2024-07-25 06:40:00|6018.3|6012.3|6024.3|6018.3|6025.3|6019.3|6018.3|6012.3|711
1721889900000|2024-07-25 06:45:00|6023.3|6017.3|6019.3|6013.3|6026.3|6020.3|6017.3|6011.3|1839
1721890200000|2024-07-25 06:50:00|6020.3|6014.3|6020.3|6014.3|6021.3|6015.3|6014.3|6008.3|1048
1721890500000|2024-07-25 06:55:00|6019.3|6013.3|6020.3|6014.3|6022.3|6016.3|6017.3|6011.3|1810
1721890800000|2024-07-25 07:00:00|6019.3|6013.3|6016.3|6010.3|6025.3|6019.3|6014.3|6008.3|1229
1721891100000|2024-07-25 07:05:00|6015.3|6009.3|6005.3|5999.3|6018.3|6012.3|6005.3|5999.3|1670
1721891400000|2024-07-25 07:10:00|6006.3|6000.3|6006.3|6000.3|6007.3|6001.3|6002.3|5996.3|1807
1721891700000|2024-07-25 07:15:00|6005.3|5999.3|6017.3|6011.3|6017.3|6011.3|6005.3|5999.3|2140
1721892000000|2024-07-25 07:20:00|6016.3|6010.3|6008.3|6002.3|6016.3|6010.3|6007.3|6001.3|1279
1721892300000|2024-07-25 07:25:00|6007.3|6001.3|6013.3|6007.3|6015.3|6009.3|6004.3|5998.3|1304
1721892600000|2024-07-25 07:30:00|6012.3|6006.3|6019.3|6013.3|6020.3|6014.3|6009.3|6003.3|2245
1721892900000|2024-07-25 07:35:00|6020.3|6014.3|6022.3|6016.3|6023.3|6017.3|6016.3|6010.3|2786
1721893200000|2024-07-25 07:40:00|6023.3|6017.3|6025.3|6019.3|6028.3|6022.3|6019.3|6013.3|2829
1721893500000|2024-07-25 07:45:00|6024.3|6018.3|6021.3|6015.3|6026.3|6020.3|6019.3|6013.3|1423
1721893800000|2024-07-25 07:50:00|6022.3|6016.3|6024.3|6018.3|6026.3|6020.3|6019.3|6013.3|9430
1721894100000|2024-07-25 07:55:00|6023.3|6017.3|6027.3|6021.3|6028.3|6022.3|6023.3|6017.3|3671
1721894400000|2024-07-25 08:00:00|6026.3|6020.3|6025.3|6019.3|6033.3|6027.3|6025.3|6019.3|5745
1721894700000|2024-07-25 08:05:00|6026.3|6020.3|6013.3|6007.3|6029.3|6023.3|6013.3|6007.3|5029
1721895000000|2024-07-25 08:10:00|6014.3|6008.3|6018.3|6012.3|6021.3|6015.3|6014.3|6008.3|8808
1721895300000|2024-07-25 08:15:00|6017.3|6011.3|6017.3|6011.3|6019.3|6013.3|6014.3|6008.3|17973
1721895600000|2024-07-25 08:20:00|6018.3|6012.3|6024.3|6018.3|6025.3|6019.3|6017.3|6011.3|11757
1721895900000|2024-07-25 08:25:00|6025.3|6019.3|6027.3|6021.3|6028.3|6022.3|6022.3|6016.3|11130
1721896200000|2024-07-25 08:30:00|6032.7|6014.7|6038.2|6020.2|6038.4|6020.4|6031.9|6013.9|19
1721896500000|2024-07-25 08:35:00|6038.4|6020.4|6036.9|6018.9|6038.4|6020.4|6033.5|6015.5|165
1721896800000|2024-07-25 08:40:00|6036.7|6018.7|6039.7|6021.7|6040.9|6022.9|6036.5|6018.5|165
1721897100000|2024-07-25 08:45:00|6039.9|6021.9|6038.3|6020.3|6040.1|6022.1|6037|6019|0
1721897400000|2024-07-25 08:50:00|6038.2|6020.2|6046.8|6028.8|6047.3|6029.3|6037.7|6019.7|0
1721897700000|2024-07-25 08:55:00|6046.7|6028.7|6047.5|6029.5|6048.6|6030.6|6046.3|6028.3|0
1721898000000|2024-07-25 09:00:00|6047.6|6029.6|6046.5|6028.5|6048.5|6030.5|6046.3|6028.3|0
1721898300000|2024-07-25 09:05:00|6046.3|6028.3|6050.9|6032.9|6051.1|6033.1|6046.3|6028.3|0
1721898600000|2024-07-25 09:10:00|6050.8|6032.8|6044.1|6026.1|6051|6033|6044|6026|0
1721898900000|2024-07-25 09:15:00|6029.3|6023.3|6035.3|6029.3|6041.3|6035.3|6028.3|6022.3|1023
1721899200000|2024-07-25 09:20:00|6034.3|6028.3|6031.3|6025.3|6035.3|6029.3|6028.3|6022.3|158
1721899500000|2024-07-25 09:25:00|6029.3|6023.3|6032.3|6026.3|6033.3|6027.3|6027.3|6021.3|179
1721899800000|2024-07-25 09:30:00|6033.3|6027.3|6032.3|6026.3|6040.3|6034.3|6032.3|6026.3|395
1721900100000|2024-07-25 09:35:00|6033.3|6027.3|6034.3|6028.3|6036.3|6030.3|6032.3|6026.3|112
1721900400000|2024-07-25 09:40:00|6033.3|6027.3|6039.3|6033.3|6039.3|6033.3|6033.3|6027.3|258
1721900700000|2024-07-25 09:45:00|6038.3|6032.3|6036.3|6030.3|6038.3|6032.3|6033.3|6027.3|147
1721901000000|2024-07-25 09:50:00|6035.3|6029.3|6033.3|6027.3|6039.3|6033.3|6033.3|6027.3|423
1721901300000|2024-07-25 09:55:00|6034.3|6028.3|6034.3|6028.3|6036.3|6030.3|6033.3|6027.3|63
1721901600000|2024-07-25 10:00:00|6035.8|6029.8|6035.8|6029.8|6038.8|6032.8|6034.8|6028.8|139
1721901900000|2024-07-25 10:05:00|6034.8|6028.8|6033.8|6027.8|6037.3|6031.3|6033.8|6027.8|150
1721902200000|2024-07-25 10:10:00|6034.3|6028.3|6034.8|6028.8|6036.8|6030.8|6032.8|6026.8|319
1721902500000|2024-07-25 10:15:00|6035.8|6029.8|6036.3|6030.3|6036.8|6030.8|6031.8|6025.8|173
1721902800000|2024-07-25 10:20:00|6035.8|6029.8|6039.8|6033.8|6039.8|6033.8|6035.8|6029.8|154
1721903100000|2024-07-25 10:25:00|6039.3|6033.3|6036.3|6030.3|6043.3|6037.3|6036.3|6030.3|159
1721903400000|2024-07-25 10:30:00|6035.8|6029.8|6035.8|6029.8|6039.8|6033.8|6035.8|6029.8|240
1721903700000|2024-07-25 10:35:00|6035.3|6029.3|6031.8|6025.8|6037.3|6031.3|6030.8|6024.8|221
1721904000000|2024-07-25 10:40:00|6032.3|6026.3|6032.3|6026.3|6034.8|6028.8|6031.8|6025.8|377
1721904300000|2024-07-25 10:45:00|6031.8|6025.8|6032.8|6026.8|6034.8|6028.8|6030.8|6024.8|60
1721904600000|2024-07-25 10:50:00|6032.3|6026.3|6035.8|6029.8|6036.3|6030.3|6031.8|6025.8|222
1721904900000|2024-07-25 10:55:00|6036.3|6030.3|6039.3|6033.3|6040.3|6034.3|6035.8|6029.8|63
1721905200000|2024-07-25 11:00:00|6039.8|6033.8|6044.3|6038.3|6045.8|6039.8|6039.8|6033.8|138
1721905500000|2024-07-25 11:05:00|6043.8|6037.8|6044.3|6038.3|6045.8|6039.8|6042.8|6036.8|175
1721905800000|2024-07-25 11:10:00|6043.8|6037.8|6044.3|6038.3|6046.8|6040.8|6042.8|6036.8|94
1721906100000|2024-07-25 11:15:00|6044.8|6038.8|6041.8|6035.8|6044.8|6038.8|6040.3|6034.3|21
1721906400000|2024-07-25 11:20:00|6042.3|6036.3|6040.8|6034.8|6042.8|6036.8|6039.8|6033.8|8
1721906700000|2024-07-25 11:25:00|6041.3|6035.3|6040.8|6034.8|6041.8|6035.8|6038.8|6032.8|38
1721907000000|2024-07-25 11:30:00|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6038.3|6032.3|12
1721907300000|2024-07-25 11:35:00|6041.3|6035.3|6043.3|6037.3|6043.8|6037.8|6039.8|6033.8|561
1721907600000|2024-07-25 11:40:00|6043.8|6037.8|6043.3|6037.3|6044.8|6038.8|6042.8|6036.8|9
1721907900000|2024-07-25 11:45:00|6043.8|6037.8|6041.8|6035.8|6044.8|6038.8|6039.8|6033.8|51
1721908200000|2024-07-25 11:50:00|6042.3|6036.3|6043.8|6037.8|6044.8|6038.8|6041.8|6035.8|28
1721908500000|2024-07-25 11:55:00|6043.3|6037.3|6045.8|6039.8|6047.8|6041.8|6042.8|6036.8|153
1721908800000|2024-07-25 12:00:00|6045.3|6039.3|6044.8|6038.8|6046.8|6040.8|6044.8|6038.8|390
1721909100000|2024-07-25 12:05:00|6045.8|6039.8|6043.3|6037.3|6045.8|6039.8|6041.8|6035.8|51
1721909400000|2024-07-25 12:10:00|6043.8|6037.8|6041.3|6035.3|6043.8|6037.8|6039.8|6033.8|18
1721909700000|2024-07-25 12:15:00|6041.8|6035.8|6039.3|6033.3|6041.8|6035.8|6037.8|6031.8|68
1721910000000|2024-07-25 12:20:00|6038.8|6032.8|6035.8|6029.8|6039.8|6033.8|6034.8|6028.8|85
1721910300000|2024-07-25 12:25:00|6036.3|6030.3|6039.3|6033.3|6040.3|6034.3|6033.8|6027.8|78
1721910600000|2024-07-25 12:30:00|6039.8|6033.8|6030.8|6024.8|6041.3|6035.3|6030.3|6024.3|145
1721910900000|2024-07-25 12:35:00|6030.3|6024.3|6037.3|6031.3|6038.8|6032.8|6029.8|6023.8|59
1721911200000|2024-07-25 12:40:00|6036.8|6030.8|6038.8|6032.8|6040.3|6034.3|6035.8|6029.8|56
1721911500000|2024-07-25 12:45:00|6039.3|6033.3|6040.3|6034.3|6040.8|6034.8|6036.8|6030.8|26
1721911800000|2024-07-25 12:50:00|6039.8|6033.8|6047.3|6041.3|6047.8|6041.8|6036.8|6030.8|74
1721912100000|2024-07-25 12:55:00|6046.8|6040.8|6044.8|6038.8|6047.8|6041.8|6042.8|6036.8|573
1721912400000|2024-07-25 13:00:00|6044.3|6038.3|6036.8|6030.8|6044.8|6038.8|6036.3|6030.3|82
1721912700000|2024-07-25 13:05:00|6037.3|6031.3|6034.8|6028.8|6038.3|6032.3|6033.8|6027.8|103
1721913000000|2024-07-25 13:10:00|6035.8|6029.8|6036.3|6030.3|6038.8|6032.8|6034.8|6028.8|114
1721913300000|2024-07-25 13:15:00|6036.8|6030.8|6043.8|6037.8|6043.8|6037.8|6035.8|6029.8|32
1721913600000|2024-07-25 13:20:00|6044.3|6038.3|6046.8|6040.8|6047.8|6041.8|6043.8|6037.8|115
1721913900000|2024-07-25 13:25:00|6045.8|6039.8|6046.8|6040.8|6051.3|6045.3|6044.8|6038.8|395
1721914200000|2024-07-25 13:30:00|6045.8|6039.8|6050.3|6044.3|6056.8|6050.8|6035.3|6029.3|1287
1721914500000|2024-07-25 13:35:00|6050.8|6044.8|6053.3|6047.3|6058.8|6052.8|6045.8|6039.8|902
1721914800000|2024-07-25 13:40:00|6053.8|6047.8|6056.8|6050.8|6059.8|6053.8|6051.8|6045.8|311
1721915100000|2024-07-25 13:45:00|6056.3|6050.3|6064.8|6058.8|6065.8|6059.8|6055.8|6049.8|393
1721915400000|2024-07-25 13:50:00|6064.3|6058.3|6060.8|6054.8|6066.8|6060.8|6058.3|6052.3|286
1721915700000|2024-07-25 13:55:00|6061.3|6055.3|6054.3|6048.3|6062.8|6056.8|6053.8|6047.8|324
1721916000000|2024-07-25 14:00:00|6053.3|6047.3|6054.8|6048.8|6056.8|6050.8|6048.8|6042.8|248
1721916300000|2024-07-25 14:05:00|6055.8|6049.8|6048.3|6042.3|6055.8|6049.8|6047.3|6041.3|164
1721916600000|2024-07-25 14:10:00|6048.8|6042.8|6043.8|6037.8|6049.3|6043.3|6039.8|6033.8|264
1721916900000|2024-07-25 14:15:00|6043.3|6037.3|6055.8|6049.8|6055.8|6049.8|6042.8|6036.8|262
1721917200000|2024-07-25 14:20:00|6053.8|6047.8|6059.8|6053.8|6061.8|6055.8|6052.8|6046.8|251
1721917500000|2024-07-25 14:25:00|6060.8|6054.8|6063.8|6057.8|6065.8|6059.8|6059.8|6053.8|342
1721917800000|2024-07-25 14:30:00|6063.3|6057.3|6054.8|6048.8|6063.3|6057.3|6051.8|6045.8|390
1721918100000|2024-07-25 14:35:00|6055.3|6049.3|6049.8|6043.8|6055.8|6049.8|6049.8|6043.8|139
1721918400000|2024-07-25 14:40:00|6049.3|6043.3|6055.8|6049.8|6056.8|6050.8|6048.8|6042.8|254
1721918700000|2024-07-25 14:45:00|6056.3|6050.3|6054.8|6048.8|6056.8|6050.8|6051.8|6045.8|195
1721919000000|2024-07-25 14:50:00|6053.8|6047.8|6055.8|6049.8|6056.8|6050.8|6053.3|6047.3|342
1721919300000|2024-07-25 14:55:00|6054.8|6048.8|6056.8|6050.8|6057.8|6051.8|6051.8|6045.8|171
1721919600000|2024-07-25 15:00:00|6055.8|6049.8|6052.3|6046.3|6057.8|6051.8|6051.8|6045.8|162
1721919900000|2024-07-25 15:05:00|6052.8|6046.8|6051.8|6045.8|6053.8|6047.8|6049.8|6043.8|142
1721920200000|2024-07-25 15:10:00|6052.3|6046.3|6058.8|6052.8|6058.8|6052.8|6050.8|6044.8|372
1721920500000|2024-07-25 15:15:00|6058.3|6052.3|6055.3|6049.3|6062.8|6056.8|6055.3|6049.3|524
1721920800000|2024-07-25 15:20:00|6054.8|6048.8|6050.8|6044.8|6055.8|6049.8|6050.8|6044.8|250
1721921100000|2024-07-25 15:25:00|6049.8|6043.8|6047.3|6041.3|6049.8|6043.8|6045.8|6039.8|234
1721921400000|2024-07-25 15:30:00|6046.8|6040.8|6051.8|6045.8|6052.8|6046.8|6045.8|6039.8|213
1721921700000|2024-07-25 15:35:00|6051.3|6045.3|6054.8|6048.8|6054.8|6048.8|6048.8|6042.8|266
1721922000000|2024-07-25 15:40:00|6055.8|6049.8|6056.3|6050.3|6058.8|6052.8|6054.8|6048.8|387
1721922300000|2024-07-25 15:45:00|6056.8|6050.8|6057.8|6051.8|6063.8|6057.8|6056.8|6050.8|91
1721922600000|2024-07-25 15:50:00|6058.3|6052.3|6057.8|6051.8|6060.8|6054.8|6057.3|6051.3|31
1721922900000|2024-07-25 15:55:00|6057.3|6051.3|6060.3|6054.3|6060.3|6054.3|6055.3|6049.3|195
1721923200000|2024-07-25 16:00:00|6059.3|6053.3|6061.3|6055.3|6062.3|6056.3|6059.3|6053.3|51
1721923500000|2024-07-25 16:05:00|6060.3|6054.3|6059.3|6053.3|6062.3|6056.3|6059.3|6053.3|381
1721923800000|2024-07-25 16:10:00|6060.3|6054.3|6062.3|6056.3|6062.3|6056.3|6059.3|6053.3|135
1721924100000|2024-07-25 16:15:00|6061.3|6055.3|6067.3|6061.3|6067.3|6061.3|6061.3|6055.3|118
1721924400000|2024-07-25 16:20:00|6066.3|6060.3|6068.3|6062.3|6068.3|6062.3|6066.3|6060.3|136
1721924700000|2024-07-25 16:25:00|6067.3|6061.3|6065.3|6059.3|6068.3|6062.3|6064.3|6058.3|125
1721925000000|2024-07-25 16:30:00|6064.3|6058.3|6064.3|6058.3|6066.3|6060.3|6062.3|6056.3|146
1721925300000|2024-07-25 16:35:00|6065.3|6059.3|6068.3|6062.3|6068.3|6062.3|6062.3|6056.3|48
1721925600000|2024-07-25 16:40:00|6069.3|6063.3|6067.3|6061.3|6071.3|6065.3|6065.3|6059.3|88
1721925900000|2024-07-25 16:45:00|6066.3|6060.3|6062.3|6056.3|6066.3|6060.3|6061.3|6055.3|187
1721926200000|2024-07-25 16:50:00|6063.3|6057.3|6062.3|6056.3|6063.3|6057.3|6061.3|6055.3|45
1721926500000|2024-07-25 16:55:00|6061.3|6055.3|6061.3|6055.3|6062.3|6056.3|6059.3|6053.3|114
1721926800000|2024-07-25 17:00:00|6062.3|6056.3|6065.3|6059.3|6067.3|6061.3|6062.3|6056.3|38
1721927100000|2024-07-25 17:05:00|6066.3|6060.3|6068.3|6062.3|6069.3|6063.3|6066.3|6060.3|37
1721927400000|2024-07-25 17:10:00|6069.3|6063.3|6065.3|6059.3|6070.3|6064.3|6065.3|6059.3|150
1721927700000|2024-07-25 17:15:00|6064.3|6058.3|6061.3|6055.3|6065.3|6059.3|6059.3|6053.3|130
1721928000000|2024-07-25 17:20:00|6062.3|6056.3|6058.3|6052.3|6062.3|6056.3|6058.3|6052.3|138
1721928300000|2024-07-25 17:25:00|6060.3|6054.3|6059.3|6053.3|6061.3|6055.3|6058.3|6052.3|158
1721928600000|2024-07-25 17:30:00|6058.3|6052.3|6058.3|6052.3|6059.3|6053.3|6057.3|6051.3|40
1721928900000|2024-07-25 17:35:00|6057.3|6051.3|6055.3|6049.3|6058.3|6052.3|6055.3|6049.3|82
1721929200000|2024-07-25 17:40:00|6056.3|6050.3|6059.3|6053.3|6059.3|6053.3|6056.3|6050.3|80
1721929500000|2024-07-25 17:45:00|6058.3|6052.3|6055.3|6049.3|6058.3|6052.3|6054.3|6048.3|85
1721929800000|2024-07-25 17:50:00|6056.3|6050.3|6055.3|6049.3|6058.3|6052.3|6055.3|6049.3|63
1721930100000|2024-07-25 17:55:00|6056.3|6050.3|6058.3|6052.3|6059.3|6053.3|6055.3|6049.3|38
1721930400000|2024-07-25 18:00:00|6057.3|6051.3|6054.3|6048.3|6058.3|6052.3|6054.3|6048.3|66
1721930700000|2024-07-25 18:05:00|6055.3|6049.3|6050.3|6044.3|6055.3|6049.3|6049.3|6043.3|170
1721931000000|2024-07-25 18:10:00|6051.3|6045.3|6052.3|6046.3|6052.3|6046.3|6049.3|6043.3|40
1721931300000|2024-07-25 18:15:00|6051.3|6045.3|6052.3|6046.3|6052.3|6046.3|6050.3|6044.3|34
1721931600000|2024-07-25 18:20:00|6051.3|6045.3|6049.3|6043.3|6051.3|6045.3|6049.3|6043.3|47
1721931900000|2024-07-25 18:25:00|6050.3|6044.3|6051.3|6045.3|6053.3|6047.3|6050.3|6044.3|94
1721932200000|2024-07-25 18:30:00|6052.3|6046.3|6050.3|6044.3|6054.3|6048.3|6050.3|6044.3|95
1721932500000|2024-07-25 18:35:00|6049.3|6043.3|6050.3|6044.3|6052.3|6046.3|6049.3|6043.3|74
1721932800000|2024-07-25 18:40:00|6051.3|6045.3|6048.3|6042.3|6051.3|6045.3|6046.3|6040.3|162
1721933100000|2024-07-25 18:45:00|6047.3|6041.3|6045.3|6039.3|6049.3|6043.3|6044.3|6038.3|146
1721933400000|2024-07-25 18:50:00|6046.3|6040.3|6045.3|6039.3|6046.3|6040.3|6043.3|6037.3|205
1721933700000|2024-07-25 18:55:00|6046.3|6040.3|6046.9|6028.9|6047|6040.3|6041.3|6028.9|164
1721934000000|2024-07-25 19:00:00|6047|6029|6046.4|6028.4|6049.4|6031.4|6046|6028|0
1721934300000|2024-07-25 19:05:00|6046.5|6028.5|6048.4|6030.4|6050.5|6032.5|6046.5|6028.5|0
1721934600000|2024-07-25 19:10:00|6048.3|6030.3|6047.7|6029.7|6048.6|6030.6|6047.1|6029.1|0
1721934900000|2024-07-25 19:15:00|6047.6|6029.6|6051.1|6033.1|6051.2|6033.2|6047.6|6029.6|0
1721935200000|2024-07-25 19:20:00|6051|6033|6056.2|6038.2|6057.6|6039.6|6050.7|6032.7|0
1721935500000|2024-07-25 19:25:00|6056.1|6038.1|6060|6042|6062.7|6044.7|6056.1|6038.1|0
1721935800000|2024-07-25 19:30:00|6060.1|6042.1|6058.9|6040.9|6060.3|6042.3|6058.5|6040.5|0
1721936100000|2024-07-25 19:35:00|6059|6041|6052.7|6034.7|6059.1|6041.1|6052.2|6034.2|0
1721936400000|2024-07-25 19:40:00|6052.6|6034.6|6051|6033|6053|6035|6050.8|6032.8|0
1721936700000|2024-07-25 19:45:00|6050.9|6032.9|6050|6032|6050.9|6032.9|6046.3|6028.3|0
1721937000000|2024-07-25 19:50:00|6050.1|6032.1|6039.5|6021.5|6050.1|6032.1|6039.3|6021.3|0
1721937300000|2024-07-25 19:55:00|6039.2|6021.2|6033.6|6015.6|6040.9|6022.9|6031.6|6013.6|0
1721937600000|2024-07-25 20:00:00|6033.2|6015.2|6029.2|6011.2|6035.5|6017.5|6027.2|6009.2|0
1721937900000|2024-07-25 20:05:00|6029.1|6011.1|6031.9|6013.9|6032.1|6014.1|6028.6|6010.6|0
1721938200000|2024-07-25 20:10:00|6032.1|6014.1|6035.4|6017.4|6035.8|6017.8|6031.4|6013.4|0
1721938500000|2024-07-25 20:15:00|6035.6|6017.6|6032.1|6014.1|6035.6|6017.6|6031.9|6013.9|0
1721938800000|2024-07-25 20:20:00|6032.2|6014.2|6032.6|6014.6|6033.7|6015.7|6030.8|6012.8|0
1721939100000|2024-07-25 20:25:00|6032.7|6014.7|6033.7|6015.7|6034.1|6016.1|6032.2|6014.2|0
1721939400000|2024-07-25 20:30:00|6033.6|6015.6|6031.3|6013.3|6034.1|6016.1|6031.1|6013.1|0
1721939700000|2024-07-25 20:35:00|6031.4|6013.4|6031.9|6013.9|6032.1|6014.1|6030.6|6012.6|0
1721940000000|2024-07-25 20:40:00|6031.8|6013.8|6031.7|6013.7|6032.1|6014.1|6030.4|6012.4|0
1721940300000|2024-07-25 20:45:00|6031.9|6013.9|6034.1|6016.1|6034.3|6016.3|6031.9|6013.9|0
1721940600000|2024-07-25 20:50:00|6034|6016|6033.7|6015.7|6034.3|6016.3|6033.3|6015.3|0
1721940900000|2024-07-25 20:55:00|6033.9|6015.9|6035.6|6017.6|6036|6018|6033.5|6015.5|0
1721941200000|2024-07-25 21:00:00|6035.5|6017.5|6035.2|6017.2|6035.5|6017.5|6035.1|6017.1|0
1721941500000|2024-07-25 21:05:00|6035.1|6017.1|6035.2|6017.2|6035.2|6017.2|6034.8|6016.8|0
1721941800000|2024-07-25 21:10:00|6035.3|6017.3|6034.8|6016.8|6035.3|6017.3|6034.8|6016.8|0
1721942100000|2024-07-25 21:15:00|6034.9|6016.9|6034.1|6016.1|6034.9|6016.9|6034.1|6016.1|0
1721942400000|2024-07-25 21:20:00|6034.3|6016.3|6034.5|6016.5|6034.7|6016.7|6034.3|6016.3|0
1721942700000|2024-07-25 21:25:00|6034.2|6016.2|6034.4|6016.4|6034.4|6016.4|6034.1|6016.1|0
1721943000000|2024-07-25 21:30:00|6034.3|6016.3|6034.8|6016.8|6034.8|6016.8|6034.2|6016.2|0
1721943300000|2024-07-25 21:35:00|6034.9|6016.9|6034.9|6016.9|6034.9|6016.9|6034.6|6016.6|0
1721943600000|2024-07-25 21:40:00|6035|6017|6034.9|6016.9|6035.1|6017.1|6034.9|6016.9|0
1721943900000|2024-07-25 21:45:00|6035|6017|6035.4|6017.4|6035.4|6017.4|6035|6017|0
1721944200000|2024-07-25 21:50:00|6035.3|6017.3|6035.5|6017.5|6035.7|6017.7|6035.3|6017.3|0
1721944500000|2024-07-25 21:55:00|6035.4|6017.4|6035.3|6017.3|6036|6018|6035.2|6017.2|0
1721944800000|2024-07-25 22:00:00|6036.7|6018.7|6041.6|6023.6|6042.8|6024.8|6036.7|6018.7|0
1721945100000|2024-07-25 22:05:00|6041.5|6023.5|6040.6|6022.6|6042.8|6024.8|6038.7|6020.7|0
1721945400000|2024-07-25 22:10:00|6040.4|6022.4|6042.3|6024.3|6042.8|6024.8|6040.4|6022.4|0
1721945700000|2024-07-25 22:15:00|6042.1|6024.1|6040.3|6022.3|6042.7|6024.7|6040.1|6022.1|0
1721946000000|2024-07-25 22:20:00|6040.4|6022.4|6040.1|6022.1|6041.8|6023.8|6039.4|6021.4|0
1721946300000|2024-07-25 22:25:00|6040|6022|6039|6021|6040.3|6022.3|6038.7|6020.7|0
1721946600000|2024-07-25 22:30:00|6039.3|6021.3|6041|6023|6041.2|6023.2|6039.3|6021.3|0
1721946900000|2024-07-25 22:35:00|6040.9|6022.9|6040.1|6022.1|6041.6|6023.6|6040|6022|0
1721947200000|2024-07-25 22:40:00|6040.2|6022.2|6040.1|6022.1|6040.5|6022.5|6039.3|6021.3|0
1721947500000|2024-07-25 22:45:00|6040|6022|6039.7|6021.7|6040.6|6022.6|6039.6|6021.6|0
1721947800000|2024-07-25 22:50:00|6039.6|6021.6|6038.1|6020.1|6039.6|6021.6|6037.7|6019.7|0
1721948100000|2024-07-25 22:55:00|6038.3|6020.3|6038.3|6020.3|6038.8|6020.8|6038.2|6020.2|0
1721948400000|2024-07-25 23:00:00|6038.6|6020.6|6039.9|6021.9|6040.3|6022.3|6037.8|6019.8|0
1721948700000|2024-07-25 23:05:00|6040.1|6022.1|6039.7|6021.7|6040.3|6022.3|6039.6|6021.6|0
1721949000000|2024-07-25 23:10:00|6039.6|6021.6|6039|6021|6039.7|6021.7|6039|6021|0
1721949300000|2024-07-25 23:15:00|6038.7|6020.7|6039.4|6021.4|6039.9|6021.9|6038.5|6020.5|0
1721949600000|2024-07-25 23:20:00|6039.2|6021.2|6041|6023|6041.2|6023.2|6039.2|6021.2|0
1721949900000|2024-07-25 23:25:00|6041.2|6023.2|6040.6|6022.6|6041.2|6023.2|6040.1|6022.1|0
1721950200000|2024-07-25 23:30:00|6040.5|6022.5|6040.8|6022.8|6041.2|6023.2|6040.4|6022.4|0
1721950500000|2024-07-25 23:35:00|6041|6023|6041|6023|6041.2|6023.2|6040.6|6022.6|0
1721950800000|2024-07-25 23:40:00|6041.1|6023.1|6041.2|6023.2|6041.4|6023.4|6040.8|6022.8|0
1721951100000|2024-07-25 23:45:00|6041.1|6023.1|6040.5|6022.5|6041.2|6023.2|6040.1|6022.1|0
1721951400000|2024-07-25 23:50:00|6040.4|6022.4|6041.2|6023.2|6041.4|6023.4|6040.3|6022.3|0
1721951700000|2024-07-25 23:55:00|6041.4|6023.4|6041.9|6023.9|6042.1|6024.1|6040.8|6022.8|0
1721952000000|2024-07-26 00:00:00|6041.8|6023.8|6043|6025|6043.2|6025.2|6041.4|6023.4|0
1721952300000|2024-07-26 00:05:00|6043.1|6025.1|6044.8|6026.8|6045.2|6027.2|6043.1|6025.1|0
1721952600000|2024-07-26 00:10:00|6044.9|6026.9|6046.4|6028.4|6047.3|6029.3|6044.8|6026.8|0
1721952900000|2024-07-26 00:15:00|6046.5|6028.5|6045|6027|6046.6|6028.6|6044.7|6026.7|0
1721953200000|2024-07-26 00:20:00|6044.9|6026.9|6044.1|6026.1|6045.1|6027.1|6043.6|6025.6|0
1721953500000|2024-07-26 00:25:00|6043.9|6025.9|6044.2|6026.2|6044.7|6026.7|6043.7|6025.7|0
1721953800000|2024-07-26 00:30:00|6044.1|6026.1|6043.2|6025.2|6044.1|6026.1|6042.9|6024.9|0
1721954100000|2024-07-26 00:35:00|6043.1|6025.1|6044.7|6026.7|6044.7|6026.7|6043|6025|0
1721954400000|2024-07-26 00:40:00|6044.6|6026.6|6044.4|6026.4|6045.3|6027.3|6044.4|6026.4|0
1721954700000|2024-07-26 00:45:00|6044.3|6026.3|6042.8|6024.8|6044.6|6026.6|6042.7|6024.7|0
1721955000000|2024-07-26 00:50:00|6042.7|6024.7|6043.7|6025.7|6044.3|6026.3|6042.5|6024.5|0
1721955300000|2024-07-26 00:55:00|6043.8|6025.8|6043.8|6025.8|6044.2|6026.2|6043.4|6025.4|0
1721955600000|2024-07-26 01:00:00|6043.7|6025.7|6044.5|6026.5|6044.7|6026.7|6043.4|6025.4|0
1721955900000|2024-07-26 01:05:00|6044.4|6026.4|6044.6|6026.6|6045.6|6027.6|6044.1|6026.1|0
1721956200000|2024-07-26 01:10:00|6044.7|6026.7|6045.3|6027.3|6045.6|6027.6|6044.6|6026.6|0
1721956500000|2024-07-26 01:15:00|6045.8|6027.8|6048.2|6042.2|6061.3|6055.3|6032.3|6026.3|2732
1721956800000|2024-07-26 01:20:00|6046.2|6040.2|6044.2|6038.2|6058.2|6052.2|6043.2|6037.2|1168
1721957100000|2024-07-26 01:25:00|6043.2|6037.2|6046.2|6040.2|6046.2|6040.2|6039.2|6033.2|1666
1721957400000|2024-07-26 01:30:00|6049.2|6043.2|6057.2|6051.2|6063.2|6057.2|6042.2|6036.2|5869
1721957700000|2024-07-26 01:35:00|6055.2|6049.2|6069.2|6063.2|6072.2|6066.2|6048.2|6042.2|3306
1721958000000|2024-07-26 01:40:00|6067.2|6061.2|6089.2|6083.2|6092.2|6086.2|6063.2|6057.2|3725
1721958300000|2024-07-26 01:45:00|6088.2|6082.2|6089.2|6083.2|6099.2|6093.2|6076.2|6070.2|3271
1721958600000|2024-07-26 01:50:00|6088.2|6082.2|6089.2|6083.2|6104.2|6098.2|6085.2|6079.2|3605
1721958900000|2024-07-26 01:55:00|6088.2|6082.2|6088.2|6082.2|6102.2|6096.2|6084.2|6078.2|4518
1721959200000|2024-07-26 02:00:00|6087.2|6081.2|6063.2|6057.2|6089.2|6083.2|6060.2|6054.2|4937
1721959500000|2024-07-26 02:05:00|6062.2|6056.2|6061.2|6055.2|6075.2|6069.2|6059.2|6053.2|2613
1721959800000|2024-07-26 02:10:00|6060.2|6054.2|6062.2|6056.2|6070.2|6064.2|6059.2|6053.2|1807
1721960100000|2024-07-26 02:15:00|6060.2|6054.2|6062.2|6056.2|6067.2|6061.2|6059.2|6053.2|12498
1721960400000|2024-07-26 02:20:00|6060.2|6054.2|6041.2|6035.2|6062.2|6056.2|6041.2|6035.2|4162
1721960700000|2024-07-26 02:25:00|6042.2|6036.2|6039.2|6033.2|6046.2|6040.2|6033.2|6027.2|2421
1721961000000|2024-07-26 02:30:00|6038.2|6032.2|6025.2|6019.2|6038.2|6032.2|6023.2|6017.2|2374
1721961300000|2024-07-26 02:35:00|6024.2|6018.2|6021.2|6015.2|6026.2|6020.2|6018.2|6012.2|2275
1721961600000|2024-07-26 02:40:00|6020.2|6014.2|6017.2|6011.2|6025.2|6019.2|6015.2|6009.2|2161
1721961900000|2024-07-26 02:45:00|6016.2|6010.2|6010.2|6004.2|6025.2|6019.2|6010.2|6004.2|3374
1721962200000|2024-07-26 02:50:00|6009.2|6003.2|6003.2|5997.2|6013.2|6007.2|6000.2|5994.2|1777
1721962500000|2024-07-26 02:55:00|6004.2|5998.2|5996.2|5990.2|6010.2|6004.2|5995.2|5989.2|2882
1721962800000|2024-07-26 03:00:00|5997.2|5991.2|5991.2|5985.2|6004.2|5998.2|5990.2|5984.2|1383
1721963100000|2024-07-26 03:05:00|5990.2|5984.2|5977.2|5971.2|5990.2|5984.2|5977.2|5971.2|1935
1721963400000|2024-07-26 03:10:00|5978.2|5972.2|5992.2|5986.2|5994.2|5988.2|5977.2|5971.2|3439
1721963700000|2024-07-26 03:15:00|5991.2|5985.2|6014.2|6008.2|6019.2|6013.2|5991.2|5985.2|5102
1721964000000|2024-07-26 03:20:00|6013.2|6007.2|6003.2|5997.2|6021.2|6015.2|6001.2|5995.2|1537
1721964300000|2024-07-26 03:25:00|6002.2|5996.2|6006.2|6000.2|6015.2|6009.2|6001.2|5995.2|1153
1721964600000|2024-07-26 03:30:00|6005.2|5999.2|6008.2|6002.2|6011.2|6005.2|6002.2|5996.2|1076
1721964900000|2024-07-26 03:35:00|6007.2|6001.2|6004.2|5998.2|6014.2|6008.2|6002.2|5996.2|1457
1721965200000|2024-07-26 03:40:00|6003.2|5997.2|5998.2|5992.2|6003.2|5997.2|5995.2|5989.2|752
1721965500000|2024-07-26 03:45:00|5997.2|5991.2|6003.2|5997.2|6006.2|6000.2|5996.2|5990.2|1132
1721965800000|2024-07-26 03:50:00|6002.2|5996.2|6005.2|5999.2|6007.2|6001.2|6002.2|5996.2|513
1721966100000|2024-07-26 03:55:00|6004.2|5998.2|6010.2|6004.2|6012.2|6006.2|6004.2|5998.2|726
1721966400000|2024-07-26 04:00:00|6016.4|5998.4|6016|5998|6016.5|5998.5|6015.5|5997.5|0
1721966700000|2024-07-26 04:05:00|6016.1|5998.1|6017.3|5999.3|6017.3|5999.3|6016.1|5998.1|0
1721967000000|2024-07-26 04:10:00|6017.4|5999.4|6016.6|5998.6|6017.4|5999.4|6016.5|5998.5|0
1721967300000|2024-07-26 04:15:00|6016.5|5998.5|6016.8|5998.8|6016.9|5998.9|6016.5|5998.5|0
1721967600000|2024-07-26 04:20:00|6016.9|5998.9|6018.2|6000.2|6018.2|6000.2|6016.8|5998.8|0
1721967900000|2024-07-26 04:25:00|6017.8|5999.8|6019|6001|6019.5|6001.5|6017.4|5999.4|0
1721968200000|2024-07-26 04:30:00|6019.1|6001.1|6019.1|6001.1|6019.5|6001.5|6018.5|6000.5|0
1721968500000|2024-07-26 04:35:00|6019.2|6001.2|6019.2|6001.2|6019.4|6001.4|6018.9|6000.9|0
1721968800000|2024-07-26 04:40:00|6019.3|6001.3|6018.9|6000.9|6019.5|6001.5|6018.9|6000.9|0
1721969100000|2024-07-26 04:45:00|6018.7|6000.7|6019.7|6001.7|6019.9|6001.9|6018.7|6000.7|0
1721969400000|2024-07-26 04:50:00|6019.8|6001.8|6019.6|6001.6|6020|6002|6019.2|6001.2|0
1721969700000|2024-07-26 04:55:00|6019.8|6001.8|6019.8|6001.8|6020.4|6002.4|6019.4|6001.4|5
1721970000000|2024-07-26 05:00:00|6013.2|6007.2|6003.2|5997.2|6015.2|6009.2|6000.2|5994.2|2217
1721970300000|2024-07-26 05:05:00|6002.2|5996.2|6009.2|6003.2|6009.2|6003.2|5999.2|5993.2|1187
1721970600000|2024-07-26 05:10:00|6007.2|6001.2|6002.2|5996.2|6009.2|6003.2|5999.2|5993.2|3123
1721970900000|2024-07-26 05:15:00|6003.2|5997.2|6009.2|6003.2|6011.2|6005.2|6000.2|5994.2|674
1721971200000|2024-07-26 05:20:00|6010.2|6004.2|6015.2|6009.2|6016.2|6010.2|6009.2|6003.2|730
1721971500000|2024-07-26 05:25:00|6014.2|6008.2|6024.2|6018.2|6024.2|6018.2|6014.2|6008.2|1230
1721971800000|2024-07-26 05:30:00|6023.2|6017.2|6021.2|6015.2|6026.2|6020.2|6017.2|6011.2|907
1721972100000|2024-07-26 05:35:00|6020.2|6014.2|6016.2|6010.2|6028.2|6022.2|6013.2|6007.2|2060
1721972400000|2024-07-26 05:40:00|6015.2|6009.2|6017.2|6011.2|6019.2|6013.2|6013.2|6007.2|797
1721972700000|2024-07-26 05:45:00|6015.2|6009.2|6015.2|6009.2|6019.2|6013.2|6010.2|6004.2|1593
1721973000000|2024-07-26 05:50:00|6014.2|6008.2|6017.2|6011.2|6027.2|6021.2|6014.2|6008.2|9696
1721973300000|2024-07-26 05:55:00|6018.2|6012.2|6020.2|6014.2|6027.2|6021.2|6016.2|6010.2|5207
1721973600000|2024-07-26 06:00:00|6019.2|6013.2|6023.2|6017.2|6024.2|6018.2|6013.2|6007.2|1736
1721973900000|2024-07-26 06:05:00|6024.2|6018.2|6031.2|6025.2|6036.2|6030.2|6018.2|6012.2|3969
1721974200000|2024-07-26 06:10:00|6030.2|6024.2|6027.2|6021.2|6031.2|6025.2|6026.2|6020.2|1184
1721974500000|2024-07-26 06:15:00|6026.2|6020.2|6018.2|6012.2|6030.2|6024.2|6017.2|6011.2|2006
1721974800000|2024-07-26 06:20:00|6017.2|6011.2|6011.2|6005.2|6023.2|6017.2|6009.2|6003.2|1204
1721975100000|2024-07-26 06:25:00|6010.2|6004.2|6014.2|6008.2|6016.2|6010.2|6008.2|6002.2|981
1721975400000|2024-07-26 06:30:00|6013.2|6007.2|6013.2|6007.2|6019.2|6013.2|6011.2|6005.2|820
1721975700000|2024-07-26 06:35:00|6012.2|6006.2|6009.2|6003.2|6014.2|6008.2|6007.2|6001.2|980
1721976000000|2024-07-26 06:40:00|6008.2|6002.2|6023.2|6017.2|6024.2|6018.2|6007.2|6001.2|1916
1721976300000|2024-07-26 06:45:00|6022.2|6016.2|6026.2|6020.2|6027.2|6021.2|6021.2|6015.2|1386
1721976600000|2024-07-26 06:50:00|6024.2|6018.2|6022.2|6016.2|6025.2|6019.2|6020.2|6014.2|1340
1721976900000|2024-07-26 06:55:00|6021.2|6015.2|6019.2|6013.2|6024.2|6018.2|6018.2|6012.2|1316
1721977200000|2024-07-26 07:00:00|6018.2|6012.2|6025.2|6019.2|6028.2|6022.2|6016.2|6010.2|1093
1721977500000|2024-07-26 07:05:00|6024.2|6018.2|6020.2|6014.2|6027.2|6021.2|6019.2|6013.2|3871
1721977800000|2024-07-26 07:10:00|6019.2|6013.2|6024.2|6018.2|6024.2|6018.2|6014.2|6008.2|3767
1721978100000|2024-07-26 07:15:00|6023.2|6017.2|6028.2|6022.2|6034.2|6028.2|6022.2|6016.2|4150
1721978400000|2024-07-26 07:20:00|6029.2|6023.2|6032.2|6026.2|6036.2|6030.2|6026.2|6020.2|1264
1721978700000|2024-07-26 07:25:00|6033.2|6027.2|6030.2|6024.2|6035.2|6029.2|6030.2|6024.2|2009
1721979000000|2024-07-26 07:30:00|6031.2|6025.2|6020.2|6014.2|6031.2|6025.2|6019.2|6013.2|2391
1721979300000|2024-07-26 07:35:00|6019.2|6013.2|6013.2|6007.2|6022.2|6016.2|6012.2|6006.2|3301
1721979600000|2024-07-26 07:40:00|6012.2|6006.2|6012.2|6006.2|6014.2|6008.2|6008.2|6002.2|2538
1721979900000|2024-07-26 07:45:00|6011.2|6005.2|6007.2|6001.2|6014.2|6008.2|6006.2|6000.2|2783
1721980200000|2024-07-26 07:50:00|6009.2|6003.2|6014.2|6008.2|6016.2|6010.2|6009.2|6003.2|2921
1721980500000|2024-07-26 07:55:00|6013.2|6007.2|6013.2|6007.2|6018.2|6012.2|6011.2|6005.2|2948
1721980800000|2024-07-26 08:00:00|6012.2|6006.2|6006.2|6000.2|6013.2|6007.2|6005.2|5999.2|2159
1721981100000|2024-07-26 08:05:00|6005.2|5999.2|6012.2|6006.2|6013.2|6007.2|6004.2|5998.2|2870
1721981400000|2024-07-26 08:10:00|6011.2|6005.2|6009.2|6003.2|6013.2|6007.2|6006.2|6000.2|28679
1721981700000|2024-07-26 08:15:00|6010.2|6004.2|6008.2|6002.2|6013.2|6007.2|6006.2|6000.2|8357
1721982000000|2024-07-26 08:20:00|6007.2|6001.2|6009.2|6003.2|6011.2|6005.2|6006.2|6000.2|12409
1721982300000|2024-07-26 08:25:00|6010.2|6004.2|6009.2|6003.2|6012.2|6006.2|6007.2|6001.2|4841
1721982600000|2024-07-26 08:30:00|6017.2|5999.2|6016.5|5998.5|6018.5|6000.5|6016.1|5998.1|1353
1721982900000|2024-07-26 08:35:00|6016.4|5998.4|6017.8|5999.8|6017.8|5999.8|6015.8|5997.8|359
1721983200000|2024-07-26 08:40:00|6017.7|5999.7|6017.6|5999.6|6019.5|6001.5|6016.6|5998.6|0
1721983500000|2024-07-26 08:45:00|6017.7|5999.7|6019.1|6001.1|6019.2|6001.2|6017.3|5999.3|0
1721983800000|2024-07-26 08:50:00|6018.9|6000.9|6019|6001|6019.4|6001.4|6017.6|5999.6|0
1721984100000|2024-07-26 08:55:00|6018.9|6000.9|6022.9|6004.9|6022.9|6004.9|6018.9|6000.9|0
1721984400000|2024-07-26 09:00:00|6022.8|6004.8|6020.5|6002.5|6022.9|6004.9|6019.6|6001.6|0
1721984700000|2024-07-26 09:05:00|6020.6|6002.6|6019.6|6001.6|6020.6|6002.6|6018.9|6000.9|0
1721985000000|2024-07-26 09:10:00|6019.5|6001.5|6020.8|6002.8|6021.9|6003.9|6018.8|6000.8|0
1721985300000|2024-07-26 09:15:00|6011.2|6005.2|6002.2|5996.2|6011.2|6005.2|5995.2|5989.2|585
1721985600000|2024-07-26 09:20:00|6001.2|5995.2|5997.2|5991.2|6001.2|5995.2|5997.2|5991.2|485
1721985900000|2024-07-26 09:25:00|5998.2|5992.2|5998.2|5992.2|6000.2|5994.2|5997.2|5991.2|322
1721986200000|2024-07-26 09:30:00|5997.2|5991.2|6004.2|5998.2|6006.2|6000.2|5997.2|5991.2|335
1721986500000|2024-07-26 09:35:00|6006.2|6000.2|6006.2|6000.2|6008.2|6002.2|6005.2|5999.2|76
1721986800000|2024-07-26 09:40:00|6007.2|6001.2|6004.2|5998.2|6007.2|6001.2|6003.2|5997.2|256
1721987100000|2024-07-26 09:45:00|6005.2|5999.2|6004.2|5998.2|6005.2|5999.2|6002.2|5996.2|323
1721987400000|2024-07-26 09:50:00|6005.2|5999.2|6009.2|6003.2|6011.2|6005.2|6005.2|5999.2|101
1721987700000|2024-07-26 09:55:00|6008.2|6002.2|6007.2|6001.2|6010.2|6004.2|6006.2|6000.2|186
1721988000000|2024-07-26 10:00:00|6007.7|6001.7|6006.7|6000.7|6008.7|6002.7|6004.7|5998.7|123
1721988300000|2024-07-26 10:05:00|6006.2|6000.2|6006.7|6000.7|6007.7|6001.7|6005.7|5999.7|27
1721988600000|2024-07-26 10:10:00|6006.2|6000.2|6008.7|6002.7|6008.7|6002.7|6005.7|5999.7|64
1721988900000|2024-07-26 10:15:00|6008.2|6002.2|6006.7|6000.7|6008.7|6002.7|6005.7|5999.7|96
1721989200000|2024-07-26 10:20:00|6007.2|6001.2|6007.2|6001.2|6007.7|6001.7|6006.7|6000.7|128
1721989500000|2024-07-26 10:25:00|6007.7|6001.7|6009.2|6003.2|6009.7|6003.7|6007.2|6001.2|6
1721989800000|2024-07-26 10:30:00|6009.7|6003.7|6011.2|6005.2|6013.7|6007.7|6009.2|6003.2|110
1721990100000|2024-07-26 10:35:00|6011.7|6005.7|6011.7|6005.7|6012.7|6006.7|6010.7|6004.7|235
1721990400000|2024-07-26 10:40:00|6011.2|6005.2|6011.7|6005.7|6011.7|6005.7|6010.7|6004.7|300
1721990700000|2024-07-26 10:45:00|6011.2|6005.2|6010.7|6004.7|6011.7|6005.7|6009.2|6003.2|18
1721991000000|2024-07-26 10:50:00|6010.2|6004.2|6008.7|6002.7|6010.2|6004.2|6008.7|6002.7|7
1721991300000|2024-07-26 10:55:00|6007.7|6001.7|6008.7|6002.7|6009.7|6003.7|6007.7|6001.7|16
1721991600000|2024-07-26 11:00:00|6008.2|6002.2|6007.7|6001.7|6009.7|6003.7|6007.2|6001.2|5
1721991900000|2024-07-26 11:05:00|6008.2|6002.2|6009.2|6003.2|6009.7|6003.7|6007.7|6001.7|11
1721992200000|2024-07-26 11:10:00|6009.7|6003.7|6007.2|6001.2|6009.7|6003.7|6007.2|6001.2|35
1721992500000|2024-07-26 11:15:00|6006.7|6000.7|6007.7|6001.7|6009.7|6003.7|6006.2|6000.2|29
1721992800000|2024-07-26 11:20:00|6008.2|6002.2|6006.7|6000.7|6008.7|6002.7|6006.7|6000.7|6
1721993100000|2024-07-26 11:25:00|6006.2|6000.2|6007.7|6001.7|6007.7|6001.7|6005.2|5999.2|18
1721993400000|2024-07-26 11:30:00|6007.2|6001.2|6008.2|6002.2|6009.7|6003.7|6007.2|6001.2|24
1721993700000|2024-07-26 11:35:00|6008.7|6002.7|6011.2|6005.2|6011.7|6005.7|6008.7|6002.7|16
1721994000000|2024-07-26 11:40:00|6011.7|6005.7|6011.7|6005.7|6012.7|6006.7|6010.7|6004.7|12
1721994300000|2024-07-26 11:45:00|6011.2|6005.2|6011.7|6005.7|6012.7|6006.7|6010.7|6004.7|1772
1721994600000|2024-07-26 11:50:00|6012.2|6006.2|6013.7|6007.7|6013.7|6007.7|6012.2|6006.2|23
1721994900000|2024-07-26 11:55:00|6013.2|6007.2|6013.7|6007.7|6014.7|6008.7|6012.2|6006.2|624
1721995200000|2024-07-26 12:00:00|6014.2|6008.2|6012.7|6006.7|6014.2|6008.2|6011.7|6005.7|32
1721995500000|2024-07-26 12:05:00|6013.2|6007.2|6013.2|6007.2|6013.7|6007.7|6011.7|6005.7|33
1721995800000|2024-07-26 12:10:00|6013.7|6007.7|6012.2|6006.2|6013.7|6007.7|6011.7|6005.7|340
1721996100000|2024-07-26 12:15:00|6011.7|6005.7|6007.2|6001.2|6011.7|6005.7|6006.7|6000.7|502
1721996400000|2024-07-26 12:20:00|6007.7|6001.7|6007.7|6001.7|6008.7|6002.7|6006.7|6000.7|35
1721996700000|2024-07-26 12:25:00|6007.2|6001.2|6008.7|6002.7|6011.2|6005.2|6005.7|5999.7|72
1721997000000|2024-07-26 12:30:00|6010.7|6004.7|6008.2|6002.2|6016.7|6010.7|6005.7|5999.7|203
1721997300000|2024-07-26 12:35:00|6008.7|6002.7|6013.2|6007.2|6013.7|6007.7|6007.7|6001.7|17
1721997600000|2024-07-26 12:40:00|6013.7|6007.7|6009.7|6003.7|6016.2|6010.2|6009.7|6003.7|52
1721997900000|2024-07-26 12:45:00|6010.2|6004.2|6008.2|6002.2|6010.7|6004.7|6006.7|6000.7|62
1721998200000|2024-07-26 12:50:00|6007.7|6001.7|6006.7|6000.7|6009.2|6003.2|6006.7|6000.7|34
1721998500000|2024-07-26 12:55:00|6006.2|6000.2|6009.7|6003.7|6009.7|6003.7|6004.7|5998.7|290
1721998800000|2024-07-26 13:00:00|6010.2|6004.2|6011.2|6005.2|6012.7|6006.7|6010.2|6004.2|61
1721999100000|2024-07-26 13:05:00|6010.7|6004.7|6011.7|6005.7|6012.7|6006.7|6010.7|6004.7|174
1721999400000|2024-07-26 13:10:00|6010.7|6004.7|6010.7|6004.7|6011.7|6005.7|6007.7|6001.7|57
1721999700000|2024-07-26 13:15:00|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6007.2|6001.2|174
1722000000000|2024-07-26 13:20:00|6010.2|6004.2|6010.7|6004.7|6012.7|6006.7|6009.7|6003.7|71
1722000300000|2024-07-26 13:25:00|6011.2|6005.2|6008.7|6002.7|6011.7|6005.7|6007.7|6001.7|59
1722000600000|2024-07-26 13:30:00|6009.2|6003.2|6009.2|6003.2|6013.7|6007.7|5998.2|5992.2|849
1722000900000|2024-07-26 13:35:00|6009.7|6003.7|6003.2|5997.2|6012.7|6006.7|6001.7|5995.7|388
1722001200000|2024-07-26 13:40:00|6003.7|5997.7|6002.7|5996.7|6004.2|5998.2|5997.7|5991.7|217
1722001500000|2024-07-26 13:45:00|6003.2|5997.2|6002.7|5996.7|6003.7|5997.7|5994.7|5988.7|286
1722001800000|2024-07-26 13:50:00|6001.7|5995.7|6004.7|5998.7|6011.7|6005.7|6001.7|5995.7|201
1722002100000|2024-07-26 13:55:00|6004.2|5998.2|6006.2|6000.2|6010.2|6004.2|6002.2|5996.2|184
1722002400000|2024-07-26 14:00:00|6006.7|6000.7|6002.7|5996.7|6009.7|6003.7|6000.7|5994.7|438
1722002700000|2024-07-26 14:05:00|6002.2|5996.2|6000.7|5994.7|6006.7|6000.7|5999.7|5993.7|1994
1722003000000|2024-07-26 14:10:00|6000.2|5994.2|6003.7|5997.7|6008.2|6002.2|5999.7|5993.7|134
1722003300000|2024-07-26 14:15:00|6004.2|5998.2|6003.2|5997.2|6005.7|5999.7|6002.7|5996.7|125
1722003600000|2024-07-26 14:20:00|6004.2|5998.2|6011.7|6005.7|6013.7|6007.7|6003.7|5997.7|152
1722003900000|2024-07-26 14:25:00|6012.2|6006.2|6009.2|6003.2|6012.7|6006.7|6007.7|6001.7|143
1722004200000|2024-07-26 14:30:00|6009.7|6003.7|6004.7|5998.7|6010.7|6004.7|6003.7|5997.7|187
1722004500000|2024-07-26 14:35:00|6005.7|5999.7|6011.7|6005.7|6014.2|6008.2|6005.7|5999.7|138
1722004800000|2024-07-26 14:40:00|6012.7|6006.7|6016.7|6010.7|6018.7|6012.7|6011.2|6005.2|412
1722005100000|2024-07-26 14:45:00|6017.2|6011.2|6019.7|6013.7|6023.7|6017.7|6016.7|6010.7|141
1722005400000|2024-07-26 14:50:00|6019.2|6013.2|6020.7|6014.7|6023.2|6017.2|6017.7|6011.7|94
1722005700000|2024-07-26 14:55:00|6021.2|6015.2|6024.7|6018.7|6025.7|6019.7|6019.7|6013.7|173
1722006000000|2024-07-26 15:00:00|6024.2|6018.2|6025.7|6019.7|6026.7|6020.7|6021.7|6015.7|115
1722006300000|2024-07-26 15:05:00|6025.2|6019.2|6027.7|6021.7|6029.7|6023.7|6025.2|6019.2|148
1722006600000|2024-07-26 15:10:00|6028.2|6022.2|6026.7|6020.7|6028.7|6022.7|6025.7|6019.7|61
1722006900000|2024-07-26 15:15:00|6026.2|6020.2|6031.7|6025.7|6032.7|6026.7|6025.7|6019.7|261
1722007200000|2024-07-26 15:20:00|6031.2|6025.2|6032.7|6026.7|6034.7|6028.7|6031.2|6025.2|437
1722007500000|2024-07-26 15:25:00|6033.2|6027.2|6032.2|6026.2|6036.2|6030.2|6030.7|6024.7|299
1722007800000|2024-07-26 15:30:00|6032.7|6026.7|6029.7|6023.7|6035.7|6029.7|6029.7|6023.7|282
1722008100000|2024-07-26 15:35:00|6030.2|6024.2|6039.7|6033.7|6039.7|6033.7|6029.2|6023.2|218
1722008400000|2024-07-26 15:40:00|6040.2|6034.2|6038.7|6032.7|6041.7|6035.7|6037.7|6031.7|429
1722008700000|2024-07-26 15:45:00|6039.2|6033.2|6041.2|6035.2|6041.7|6035.7|6036.7|6030.7|101
1722009000000|2024-07-26 15:50:00|6041.7|6035.7|6040.7|6034.7|6042.7|6036.7|6039.7|6033.7|30
1722009300000|2024-07-26 15:55:00|6041.2|6035.2|6045.2|6039.2|6045.7|6039.7|6039.2|6033.2|286
1722009600000|2024-07-26 16:00:00|6044.2|6038.2|6046.2|6040.2|6047.2|6041.2|6043.2|6037.2|106
1722009900000|2024-07-26 16:05:00|6045.2|6039.2|6047.2|6041.2|6047.2|6041.2|6045.2|6039.2|49
1722010200000|2024-07-26 16:10:00|6046.2|6040.2|6047.2|6041.2|6047.2|6041.2|6043.2|6037.2|82
1722010500000|2024-07-26 16:15:00|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6044.2|6038.2|66
1722010800000|2024-07-26 16:20:00|6047.2|6041.2|6051.2|6045.2|6051.2|6045.2|6046.2|6040.2|54
1722011100000|2024-07-26 16:25:00|6052.2|6046.2|6052.2|6046.2|6056.2|6050.2|6051.2|6045.2|69
1722011400000|2024-07-26 16:30:00|6051.2|6045.2|6052.2|6046.2|6054.2|6048.2|6051.2|6045.2|134
1722011700000|2024-07-26 16:35:00|6051.2|6045.2|6054.2|6048.2|6054.2|6048.2|6050.2|6044.2|37
1722012000000|2024-07-26 16:40:00|6055.2|6049.2|6056.2|6050.2|6058.2|6052.2|6054.2|6048.2|99
1722012300000|2024-07-26 16:45:00|6057.2|6051.2|6057.2|6051.2|6058.2|6052.2|6054.2|6048.2|47
1722012600000|2024-07-26 16:50:00|6056.2|6050.2|6062.2|6056.2|6062.2|6056.2|6056.2|6050.2|84
1722012900000|2024-07-26 16:55:00|6061.2|6055.2|6062.2|6056.2|6063.2|6057.2|6061.2|6055.2|82
1722013200000|2024-07-26 17:00:00|6064.2|6058.2|6061.2|6055.2|6064.2|6058.2|6061.2|6055.2|35
1722013500000|2024-07-26 17:05:00|6062.2|6056.2|6057.2|6051.2|6062.2|6056.2|6057.2|6051.2|99
1722013800000|2024-07-26 17:10:00|6058.2|6052.2|6059.2|6053.2|6059.2|6053.2|6057.2|6051.2|20
1722014100000|2024-07-26 17:15:00|6058.2|6052.2|6055.2|6049.2|6058.2|6052.2|6055.2|6049.2|66
1722014400000|2024-07-26 17:20:00|6054.2|6048.2|6057.2|6051.2|6058.2|6052.2|6053.2|6047.2|24
1722014700000|2024-07-26 17:25:00|6056.2|6050.2|6059.2|6053.2|6061.2|6055.2|6056.2|6050.2|47
1722015000000|2024-07-26 17:30:00|6060.2|6054.2|6056.2|6050.2|6060.2|6054.2|6054.2|6048.2|101
1722015300000|2024-07-26 17:35:00|6055.2|6049.2|6048.2|6042.2|6055.2|6049.2|6048.2|6042.2|116
1722015600000|2024-07-26 17:40:00|6049.2|6043.2|6051.2|6045.2|6051.2|6045.2|6048.2|6042.2|48
1722015900000|2024-07-26 17:45:00|6053.2|6047.2|6053.2|6047.2|6058.2|6052.2|6052.2|6046.2|103
1722016200000|2024-07-26 17:50:00|6054.2|6048.2|6053.2|6047.2|6054.2|6048.2|6052.2|6046.2|68
1722016500000|2024-07-26 17:55:00|6052.2|6046.2|6050.2|6044.2|6052.2|6046.2|6050.2|6044.2|50
1722016800000|2024-07-26 18:00:00|6049.2|6043.2|6050.2|6044.2|6051.2|6045.2|6048.2|6042.2|84
1722017100000|2024-07-26 18:05:00|6048.2|6042.2|6053.2|6047.2|6054.2|6048.2|6047.2|6041.2|132
1722017400000|2024-07-26 18:10:00|6054.2|6048.2|6056.2|6050.2|6057.2|6051.2|6054.2|6048.2|80
1722017700000|2024-07-26 18:15:00|6055.2|6049.2|6051.2|6045.2|6055.2|6049.2|6051.2|6045.2|103
1722018000000|2024-07-26 18:20:00|6052.2|6046.2|6053.2|6047.2|6053.2|6047.2|6050.2|6044.2|80
1722018300000|2024-07-26 18:25:00|6054.2|6048.2|6051.2|6045.2|6054.2|6048.2|6051.2|6045.2|52
1722018600000|2024-07-26 18:30:00|6052.2|6046.2|6052.2|6046.2|6054.2|6048.2|6050.2|6044.2|118
1722018900000|2024-07-26 18:35:00|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6051.2|6045.2|560
1722019200000|2024-07-26 18:40:00|6052.2|6046.2|6049.2|6043.2|6052.2|6046.2|6045.2|6039.2|169
1722019500000|2024-07-26 18:45:00|6048.2|6042.2|6047.2|6041.2|6048.2|6042.2|6045.2|6039.2|190
1722019800000|2024-07-26 18:50:00|6048.2|6042.2|6047.2|6041.2|6049.2|6043.2|6047.2|6041.2|610
1722020100000|2024-07-26 18:55:00|6046.2|6040.2|6053.5|6035.5|6053.5|6045.2|6045.2|6035.5|221
1722020400000|2024-07-26 19:00:00|6053.4|6035.4|6050.5|6032.5|6053.5|6035.5|6049.4|6031.4|0
1722020700000|2024-07-26 19:05:00|6050.4|6032.4|6055.7|6037.7|6055.7|6037.7|6049.2|6031.2|0
1722021000000|2024-07-26 19:10:00|6055.6|6037.6|6057.6|6039.6|6058.3|6040.3|6053.5|6035.5|0
1722021300000|2024-07-26 19:15:00|6057.5|6039.5|6055.6|6037.6|6057.7|6039.7|6054.9|6036.9|0
1722021600000|2024-07-26 19:20:00|6055.5|6037.5|6056.9|6038.9|6056.9|6038.9|6054.8|6036.8|0
1722021900000|2024-07-26 19:25:00|6056.8|6038.8|6058.3|6040.3|6059.3|6041.3|6056.7|6038.7|0
1722022200000|2024-07-26 19:30:00|6058.2|6040.2|6050.1|6032.1|6058.3|6040.3|6049.6|6031.6|0
1722022500000|2024-07-26 19:35:00|6050|6032|6050.6|6032.6|6052.5|6034.5|6049.3|6031.3|0
1722022800000|2024-07-26 19:40:00|6050.7|6032.7|6054.3|6036.3|6054.3|6036.3|6050.7|6032.7|0
1722023100000|2024-07-26 19:45:00|6054.2|6036.2|6054.3|6036.3|6054.8|6036.8|6053.5|6035.5|0
1722023400000|2024-07-26 19:50:00|6054.5|6036.5|6051.8|6033.8|6056.7|6038.7|6051.7|6033.7|0
1722023700000|2024-07-26 19:55:00|6051.9|6033.9|6060.8|6042.8|6061.6|6043.6|6049.6|6031.6|0
1722024000000|2024-07-26 20:00:00|6059.6|6041.6|6059.7|6041.7|6061.5|6043.5|6058.1|6040.1|0
1722024300000|2024-07-26 20:05:00|6059.8|6041.8|6061.5|6043.5|6061.9|6043.9|6059|6041|0
1722024600000|2024-07-26 20:10:00|6061.6|6043.6|6061.1|6043.1|6062.8|6044.8|6061|6043|0
1722024900000|2024-07-26 20:15:00|6061.2|6043.2|6060.7|6042.7|6061.7|6043.7|6060.2|6042.2|0
1722025200000|2024-07-26 20:20:00|6060.6|6042.6|6061.9|6043.9|6061.9|6043.9|6060.6|6042.6|0
1722025500000|2024-07-26 20:25:00|6061.8|6043.8|6062|6044|6062.2|6044.2|6061.1|6043.1|0
1722025800000|2024-07-26 20:30:00|6061.9|6043.9|6061.7|6043.7|6062|6044|6061.3|6043.3|0
1722026100000|2024-07-26 20:35:00|6061.5|6043.5|6061|6043|6061.5|6043.5|6060.6|6042.6|0
1722026400000|2024-07-26 20:40:00|6060.9|6042.9|6061|6043|6061|6043|6060.6|6042.6|0
1722026700000|2024-07-26 20:45:00|6060.8|6042.8|6060.8|6042.8|6061|6043|6060.6|6042.6|0
1722027000000|2024-07-26 20:50:00|6060.6|6042.6|6060.4|6042.4|6060.8|6042.8|6060.2|6042.2|0
1722027300000|2024-07-26 20:55:00|6060.3|6042.3|6060.5|6042.5|6060.6|6042.6|6060|6042|0
1722027600000|2024-07-26 21:00:00|6058.5|6040.5|6058.5|6040.5|6058.5|6040.5|6058.5|6040.5|0
1722204000000|2024-07-28 22:00:00|6063|6045|6061.6|6043.6|6064.2|6046.2|6061.5|6043.5|0
1722204300000|2024-07-28 22:05:00|6061.5|6043.5|6062.7|6044.7|6063.8|6045.8|6061|6043|0
1722204600000|2024-07-28 22:10:00|6063.1|6045.1|6064.2|6046.2|6064.3|6046.3|6062.2|6044.2|0
1722204900000|2024-07-28 22:15:00|6064.3|6046.3|6065.7|6047.7|6066.6|6048.6|6064.1|6046.1|0
1722205200000|2024-07-28 22:20:00|6065.8|6047.8|6066.4|6048.4|6066.6|6048.6|6064.8|6046.8|0
1722205500000|2024-07-28 22:25:00|6066.5|6048.5|6065.8|6047.8|6067.9|6049.9|6065.8|6047.8|0
1722205800000|2024-07-28 22:30:00|6065.6|6047.6|6066.3|6048.3|6066.5|6048.5|6064.9|6046.9|0
1722206100000|2024-07-28 22:35:00|6066.2|6048.2|6066.3|6048.3|6066.5|6048.5|6065.4|6047.4|0
1722206400000|2024-07-28 22:40:00|6066.2|6048.2|6067.8|6049.8|6068|6050|6066.2|6048.2|0
1722206700000|2024-07-28 22:45:00|6067.7|6049.7|6067.1|6049.1|6067.8|6049.8|6066.3|6048.3|0
1722207000000|2024-07-28 22:50:00|6066.9|6048.9|6067.5|6049.5|6067.5|6049.5|6066.4|6048.4|0
1722207300000|2024-07-28 22:55:00|6067.6|6049.6|6068|6050|6068.6|6050.6|6067.5|6049.5|0
1722207600000|2024-07-28 23:00:00|6067.8|6049.8|6068.2|6050.2|6069.3|6051.3|6067.8|6049.8|0
1722207900000|2024-07-28 23:05:00|6068|6050|6067.7|6049.7|6068.6|6050.6|6067.7|6049.7|0
1722208200000|2024-07-28 23:10:00|6067.8|6049.8|6068.6|6050.6|6069.7|6051.7|6067.3|6049.3|0
1722208500000|2024-07-28 23:15:00|6068.7|6050.7|6069.7|6051.7|6070|6052|6068.6|6050.6|0
1722208800000|2024-07-28 23:20:00|6069.6|6051.6|6069.8|6051.8|6070.9|6052.9|6069.6|6051.6|0
1722209100000|2024-07-28 23:25:00|6069.7|6051.7|6069.6|6051.6|6070|6052|6069.4|6051.4|0
1722209400000|2024-07-28 23:30:00|6069.8|6051.8|6069.1|6051.1|6070.1|6052.1|6068.9|6050.9|0
1722209700000|2024-07-28 23:35:00|6069.2|6051.2|6068.9|6050.9|6069.6|6051.6|6068.5|6050.5|0
1722210000000|2024-07-28 23:40:00|6069|6051|6073|6055|6073.2|6055.2|6069|6051|0
1722210300000|2024-07-28 23:45:00|6072.9|6054.9|6071.6|6053.6|6072.9|6054.9|6071.6|6053.6|0
1722210600000|2024-07-28 23:50:00|6071.8|6053.8|6072.5|6054.5|6072.5|6054.5|6071.8|6053.8|0
1722210900000|2024-07-28 23:55:00|6072.4|6054.4|6071.6|6053.6|6072.9|6054.9|6071.6|6053.6|0
1722211200000|2024-07-29 00:00:00|6071.8|6053.8|6072|6054|6072.3|6054.3|6070.5|6052.5|0
1722211500000|2024-07-29 00:05:00|6071.9|6053.9|6073.4|6055.4|6073.5|6055.5|6071.6|6053.6|0
1722211800000|2024-07-29 00:10:00|6073.5|6055.5|6073.9|6055.9|6074.6|6056.6|6073|6055|0
1722212100000|2024-07-29 00:15:00|6074.1|6056.1|6075.1|6057.1|6075.4|6057.4|6073.5|6055.5|0
1722212400000|2024-07-29 00:20:00|6075.3|6057.3|6075.9|6057.9|6076.3|6058.3|6075.1|6057.1|0
1722212700000|2024-07-29 00:25:00|6075.7|6057.7|6077.2|6059.2|6078|6060|6075.7|6057.7|0
1722213000000|2024-07-29 00:30:00|6077.1|6059.1|6077.1|6059.1|6077.2|6059.2|6076.4|6058.4|0
1722213300000|2024-07-29 00:35:00|6076.9|6058.9|6077.8|6059.8|6077.8|6059.8|6076.8|6058.8|0
1722213600000|2024-07-29 00:40:00|6077.9|6059.9|6078.9|6060.9|6080|6062|6077.9|6059.9|0
1722213900000|2024-07-29 00:45:00|6079.1|6061.1|6074.9|6056.9|6080.6|6062.6|6074.6|6056.6|0
1722214200000|2024-07-29 00:50:00|6075.1|6057.1|6078|6060|6078.6|6060.6|6075|6057|0
1722214500000|2024-07-29 00:55:00|6077.8|6059.8|6075.1|6057.1|6078.6|6060.6|6074.5|6056.5|0
1722214800000|2024-07-29 01:00:00|6075.2|6057.2|6075.1|6057.1|6075.2|6057.2|6073.8|6055.8|0
1722215100000|2024-07-29 01:05:00|6074.9|6056.9|6072.9|6054.9|6075.9|6057.9|6072.9|6054.9|0
1722215400000|2024-07-29 01:10:00|6073|6055|6073.5|6055.5|6073.9|6055.9|6073|6055|0
1722215700000|2024-07-29 01:15:00|6068.2|6050.2|6084|6078|6084|6078|6063|6050.1|5720
1722216000000|2024-07-29 01:20:00|6085|6079|6069|6063|6088|6082|6069|6063|1967
1722216300000|2024-07-29 01:25:00|6070|6064|6070|6064|6081|6075|6068|6062|1804
1722216600000|2024-07-29 01:30:00|6069|6063|6101|6095|6101|6095|6054|6048|5381
1722216900000|2024-07-29 01:35:00|6102|6096|6088|6082|6103|6097|6082|6076|3669
1722217200000|2024-07-29 01:40:00|6086|6080|6062|6056|6090|6084|6059|6053|2692
1722217500000|2024-07-29 01:45:00|6061|6055|6083|6077|6085|6079|6057|6051|12520
1722217800000|2024-07-29 01:50:00|6084|6078|6077|6071|6091|6085|6066|6060|19881
1722218100000|2024-07-29 01:55:00|6076|6070|6081|6075|6090|6084|6076|6070|7817
1722218400000|2024-07-29 02:00:00|6079|6073|6060|6054|6081|6075|6060|6054|3715
1722218700000|2024-07-29 02:05:00|6061|6055|6057|6051|6070|6064|6055|6049|1047
1722219000000|2024-07-29 02:10:00|6058|6052|6061|6055|6067|6061|6055|6049|2469
1722219300000|2024-07-29 02:15:00|6062|6056|6064|6058|6070|6064|6056|6050|4635
1722219600000|2024-07-29 02:20:00|6063|6057|6068|6062|6072|6066|6055|6049|2114
1722219900000|2024-07-29 02:25:00|6067|6061|6076|6070|6077|6071|6063|6057|3228
1722220200000|2024-07-29 02:30:00|6075|6069|6064|6058|6081|6075|6060|6054|1276
1722220500000|2024-07-29 02:35:00|6065|6059|6074|6068|6078|6072|6064|6058|2998
1722220800000|2024-07-29 02:40:00|6075|6069|6074|6068|6079|6073|6070|6064|1229
1722221100000|2024-07-29 02:45:00|6075|6069|6066|6060|6077|6071|6065|6059|895
1722221400000|2024-07-29 02:50:00|6067|6061|6079|6073|6080|6074|6062|6056|1676
1722221700000|2024-07-29 02:55:00|6080|6074|6075|6069|6083|6077|6074|6068|1244
1722222000000|2024-07-29 03:00:00|6076|6070|6085|6079|6087|6081|6074|6068|1058
1722222300000|2024-07-29 03:05:00|6086|6080|6089|6083|6090|6084|6082|6076|1113
1722222600000|2024-07-29 03:10:00|6090|6084|6104|6098|6105|6099|6089|6083|4657
1722222900000|2024-07-29 03:15:00|6105|6099|6105|6099|6113|6107|6103|6097|2273
1722223200000|2024-07-29 03:20:00|6106|6100|6114|6108|6115|6109|6102|6096|989
1722223500000|2024-07-29 03:25:00|6115|6109|6116|6110|6117|6111|6106|6100|1196
1722223800000|2024-07-29 03:30:00|6117|6111|6124|6118|6127|6121|6113|6107|1536
1722224100000|2024-07-29 03:35:00|6125|6119|6122|6116|6127|6121|6116|6110|1412
1722224400000|2024-07-29 03:40:00|6121|6115|6115|6109|6125|6119|6113|6107|687
1722224700000|2024-07-29 03:45:00|6116|6110|6123|6117|6128|6122|6114|6108|1118
1722225000000|2024-07-29 03:50:00|6124|6118|6122|6116|6124|6118|6116|6110|771
1722225300000|2024-07-29 03:55:00|6121|6115|6122|6116|6127|6121|6120|6114|2153
1722225600000|2024-07-29 04:00:00|6131.8|6113.8|6132.2|6114.2|6132.2|6114.2|6131.8|6113.8|5
1722225900000|2024-07-29 04:05:00|6132.3|6114.3|6132.7|6114.7|6132.8|6114.8|6132.3|6114.3|0
1722226200000|2024-07-29 04:10:00|6132.6|6114.6|6132.6|6114.6|6132.8|6114.8|6132.5|6114.5|0
1722226500000|2024-07-29 04:15:00|6132.7|6114.7|6132.6|6114.6|6132.8|6114.8|6132.2|6114.2|0
1722226800000|2024-07-29 04:20:00|6132.7|6114.7|6132|6114|6132.7|6114.7|6132|6114|0
1722227100000|2024-07-29 04:25:00|6132.1|6114.1|6131.2|6113.2|6132.2|6114.2|6131.2|6113.2|0
1722227400000|2024-07-29 04:30:00|6131.1|6113.1|6131.1|6113.1|6131.2|6113.2|6130.6|6112.6|0
1722227700000|2024-07-29 04:35:00|6130.9|6112.9|6130.9|6112.9|6131.1|6113.1|6130.8|6112.8|0
1722228000000|2024-07-29 04:40:00|6131.1|6113.1|6130.8|6112.8|6131.3|6113.3|6130.7|6112.7|0
1722228300000|2024-07-29 04:45:00|6131|6113|6130.7|6112.7|6131.2|6113.2|6130.7|6112.7|0
1722228600000|2024-07-29 04:50:00|6130.5|6112.5|6129.9|6111.9|6130.6|6112.6|6129.9|6111.9|0
1722228900000|2024-07-29 04:55:00|6129.7|6111.7|6130.5|6112.5|6130.7|6112.7|6129.5|6111.5|0
1722229200000|2024-07-29 05:00:00|6120|6114|6128|6122|6129|6123|6117|6111|1793
1722229500000|2024-07-29 05:05:00|6129|6123|6130|6124|6140|6134|6128|6122|1321
1722229800000|2024-07-29 05:10:00|6132|6126|6128|6122|6136|6130|6124|6118|793
1722230100000|2024-07-29 05:15:00|6127|6121|6122|6116|6128|6122|6116|6110|1206
1722230400000|2024-07-29 05:20:00|6121|6115|6121|6115|6127|6121|6120|6114|1639
1722230700000|2024-07-29 05:25:00|6122|6116|6128|6122|6132|6126|6118|6112|753
1722231000000|2024-07-29 05:30:00|6129|6123|6126|6120|6133|6127|6121|6115|903
1722231300000|2024-07-29 05:35:00|6125|6119|6136|6130|6140|6134|6124|6118|1428
1722231600000|2024-07-29 05:40:00|6135|6129|6132|6126|6136|6130|6126|6120|1498
1722231900000|2024-07-29 05:45:00|6133|6127|6121|6115|6134|6128|6121|6115|3569
1722232200000|2024-07-29 05:50:00|6122|6116|6117|6111|6124|6118|6116|6110|894
1722232500000|2024-07-29 05:55:00|6116|6110|6110|6104|6119|6113|6110|6104|970
1722232800000|2024-07-29 06:00:00|6112|6106|6111|6105|6116|6110|6108|6102|925
1722233100000|2024-07-29 06:05:00|6112|6106|6109|6103|6115|6109|6106|6100|1137
1722233400000|2024-07-29 06:10:00|6110|6104|6112|6106|6114|6108|6109|6103|1062
1722233700000|2024-07-29 06:15:00|6113|6107|6109|6103|6115|6109|6107|6101|998
1722234000000|2024-07-29 06:20:00|6110|6104|6113|6107|6114|6108|6106|6100|829
1722234300000|2024-07-29 06:25:00|6114|6108|6117|6111|6118|6112|6109|6103|4261
1722234600000|2024-07-29 06:30:00|6118|6112|6116|6110|6120|6114|6114|6108|1105
1722234900000|2024-07-29 06:35:00|6115|6109|6110|6104|6120|6114|6109|6103|1080
1722235200000|2024-07-29 06:40:00|6111|6105|6109|6103|6114|6108|6108|6102|1041
1722235500000|2024-07-29 06:45:00|6110|6104|6108|6102|6110|6104|6102|6096|1041
1722235800000|2024-07-29 06:50:00|6109|6103|6109|6103|6111|6105|6105|6099|900
1722236100000|2024-07-29 06:55:00|6110|6104|6106|6100|6113|6107|6104|6098|1083
1722236400000|2024-07-29 07:00:00|6107|6101|6105|6099|6111|6105|6105|6099|819
1722236700000|2024-07-29 07:05:00|6106|6100|6103|6097|6106|6100|6099|6093|1202
1722237000000|2024-07-29 07:10:00|6104|6098|6098|6092|6105|6099|6096|6090|1527
1722237300000|2024-07-29 07:15:00|6099|6093|6101|6095|6104|6098|6097|6091|919
1722237600000|2024-07-29 07:20:00|6102|6096|6110|6104|6111|6105|6101|6095|1365
1722237900000|2024-07-29 07:25:00|6109|6103|6108|6102|6113|6107|6107|6101|987
1722238200000|2024-07-29 07:30:00|6107|6101|6108|6102|6115|6109|6107|6101|1140
1722238500000|2024-07-29 07:35:00|6107|6101|6103|6097|6109|6103|6100|6094|1175
1722238800000|2024-07-29 07:40:00|6102|6096|6097|6091|6103|6097|6095|6089|3717
1722239100000|2024-07-29 07:45:00|6098|6092|6096|6090|6098|6092|6093|6087|1353
1722239400000|2024-07-29 07:50:00|6095|6089|6089|6083|6097|6091|6088|6082|1351
1722239700000|2024-07-29 07:55:00|6090|6084|6088|6082|6093|6087|6088|6082|1769
1722240000000|2024-07-29 08:00:00|6087|6081|6086|6080|6090|6084|6085|6079|2747
1722240300000|2024-07-29 08:05:00|6085|6079|6087|6081|6088|6082|6081|6075|7729
1722240600000|2024-07-29 08:10:00|6086|6080|6089|6083|6091|6085|6084|6078|15594
1722240900000|2024-07-29 08:15:00|6088|6082|6095|6089|6096|6090|6088|6082|19884
1722241200000|2024-07-29 08:20:00|6094|6088|6091|6085|6094|6088|6087|6081|6276
1722241500000|2024-07-29 08:25:00|6090|6084|6089|6083|6090|6084|6087|6081|5935
1722241800000|2024-07-29 08:30:00|6095.1|6077.1|6094.3|6076.3|6095.1|6077.1|6093.5|6075.5|1000
1722242100000|2024-07-29 08:35:00|6094.1|6076.1|6090.6|6072.6|6094.7|6076.7|6090.6|6072.6|0
1722242400000|2024-07-29 08:40:00|6090.7|6072.7|6091.9|6073.9|6092.5|6074.5|6090|6072|0
1722242700000|2024-07-29 08:45:00|6091.8|6073.8|6092.2|6074.2|6092.9|6074.9|6090.6|6072.6|0
1722243000000|2024-07-29 08:50:00|6092.3|6074.3|6092.4|6074.4|6093|6075|6090.7|6072.7|0
1722243300000|2024-07-29 08:55:00|6092.2|6074.2|6093|6075|6093.9|6075.9|6091.8|6073.8|0
1722243600000|2024-07-29 09:00:00|6093.1|6075.1|6093.1|6075.1|6093.1|6075.1|6091.5|6073.5|0
1722243900000|2024-07-29 09:05:00|6093|6075|6091.7|6073.7|6093.6|6075.6|6091.5|6073.5|0
1722244200000|2024-07-29 09:10:00|6091.8|6073.8|6091|6073|6092.2|6074.2|6090.5|6072.5|0
1722244500000|2024-07-29 09:15:00|6088|6082|6085|6079|6088|6082|6081|6075|687
1722244800000|2024-07-29 09:20:00|6084|6078|6092|6086|6092|6086|6082|6076|741
1722245100000|2024-07-29 09:25:00|6093|6087|6091|6085|6093|6087|6088|6082|173
1722245400000|2024-07-29 09:30:00|6090|6084|6089|6083|6091|6085|6088|6082|82
1722245700000|2024-07-29 09:35:00|6088|6082|6093|6087|6093|6087|6088|6082|76
1722246000000|2024-07-29 09:40:00|6094|6088|6093|6087|6094|6088|6092|6086|117
1722246300000|2024-07-29 09:45:00|6094|6088|6093|6087|6094|6088|6093|6087|44
1722246600000|2024-07-29 09:50:00|6094|6088|6093|6087|6096|6090|6093|6087|214
1722246900000|2024-07-29 09:55:00|6094|6088|6094|6088|6095|6089|6093|6087|16
1722247200000|2024-07-29 10:00:00|6094.5|6088.5|6094.5|6088.5|6096.5|6090.5|6094|6088|104
1722247500000|2024-07-29 10:05:00|6095|6089|6094|6088|6095.5|6089.5|6093.5|6087.5|139
1722247800000|2024-07-29 10:10:00|6094.5|6088.5|6091.5|6085.5|6094.5|6088.5|6090.5|6084.5|56
1722248100000|2024-07-29 10:15:00|6092|6086|6092|6086|6093|6087|6090.5|6084.5|19
1722248400000|2024-07-29 10:20:00|6091.5|6085.5|6091.5|6085.5|6093|6087|6091.5|6085.5|147
1722248700000|2024-07-29 10:25:00|6091|6085|6090.5|6084.5|6092.5|6086.5|6089.5|6083.5|90
1722249000000|2024-07-29 10:30:00|6090|6084|6089|6083|6090|6084|6088.5|6082.5|18
1722249300000|2024-07-29 10:35:00|6088.5|6082.5|6088|6082|6089|6083|6087.5|6081.5|19
1722249600000|2024-07-29 10:40:00|6088.5|6082.5|6091|6085|6091.5|6085.5|6088|6082|26
1722249900000|2024-07-29 10:45:00|6090.5|6084.5|6089|6083|6091|6085|6088.5|6082.5|53
1722250200000|2024-07-29 10:50:00|6088.5|6082.5|6088.5|6082.5|6089|6083|6087|6081|25
1722250500000|2024-07-29 10:55:00|6088|6082|6087.5|6081.5|6089.5|6083.5|6087.5|6081.5|47
1722250800000|2024-07-29 11:00:00|6087|6081|6084.5|6078.5|6087.5|6081.5|6082.5|6076.5|59
1722251100000|2024-07-29 11:05:00|6084|6078|6083.5|6077.5|6085|6079|6082.5|6076.5|13
1722251400000|2024-07-29 11:10:00|6084|6078|6082|6076|6084.5|6078.5|6082|6076|10
1722251700000|2024-07-29 11:15:00|6082.5|6076.5|6084.5|6078.5|6084.5|6078.5|6082|6076|64
1722252000000|2024-07-29 11:20:00|6083.5|6077.5|6084.5|6078.5|6085.5|6079.5|6082.5|6076.5|29
1722252300000|2024-07-29 11:25:00|6083.5|6077.5|6086|6080|6086.5|6080.5|6083.5|6077.5|25
1722252600000|2024-07-29 11:30:00|6086.5|6080.5|6087.5|6081.5|6088.5|6082.5|6085.5|6079.5|57
1722252900000|2024-07-29 11:35:00|6086.5|6080.5|6085.5|6079.5|6087|6081|6084.5|6078.5|74
1722253200000|2024-07-29 11:40:00|6085|6079|6084.5|6078.5|6087|6081|6083.5|6077.5|199
1722253500000|2024-07-29 11:45:00|6085.5|6079.5|6083.5|6077.5|6085.5|6079.5|6083.5|6077.5|154
1722253800000|2024-07-29 11:50:00|6083|6077|6082.5|6076.5|6085.5|6079.5|6082.5|6076.5|59
1722254100000|2024-07-29 11:55:00|6082|6076|6085.5|6079.5|6085.5|6079.5|6080.5|6074.5|266
1722254400000|2024-07-29 12:00:00|6085|6079|6082|6076|6086.5|6080.5|6081.5|6075.5|129
1722254700000|2024-07-29 12:05:00|6082.5|6076.5|6083|6077|6083.5|6077.5|6081.5|6075.5|9
1722255000000|2024-07-29 12:10:00|6082.5|6076.5|6086|6080|6087.5|6081.5|6082.5|6076.5|259
1722255300000|2024-07-29 12:15:00|6085.5|6079.5|6085|6079|6086.5|6080.5|6083.5|6077.5|260
1722255600000|2024-07-29 12:20:00|6084.5|6078.5|6084.5|6078.5|6085.5|6079.5|6082.5|6076.5|733
1722255900000|2024-07-29 12:25:00|6084|6078|6083.5|6077.5|6085.5|6079.5|6082.5|6076.5|120
1722256200000|2024-07-29 12:30:00|6084|6078|6085.5|6079.5|6086.5|6080.5|6082.5|6076.5|52
1722256500000|2024-07-29 12:35:00|6086|6080|6086.5|6080.5|6087.5|6081.5|6083.5|6077.5|77
1722256800000|2024-07-29 12:40:00|6086|6080|6083.5|6077.5|6086.5|6080.5|6083.5|6077.5|56
1722257100000|2024-07-29 12:45:00|6082.5|6076.5|6082.5|6076.5|6084.5|6078.5|6081.5|6075.5|53
1722257400000|2024-07-29 12:50:00|6083|6077|6078|6072|6083.5|6077.5|6078|6072|70
1722257700000|2024-07-29 12:55:00|6077.5|6071.5|6076|6070|6078|6072|6075.5|6069.5|166
1722258000000|2024-07-29 13:00:00|6076.5|6070.5|6075.5|6069.5|6078.5|6072.5|6074.5|6068.5|90
1722258300000|2024-07-29 13:05:00|6074.5|6068.5|6072|6066|6075.5|6069.5|6071.5|6065.5|68
1722258600000|2024-07-29 13:10:00|6072.5|6066.5|6073.5|6067.5|6074.5|6068.5|6072|6066|34
1722258900000|2024-07-29 13:15:00|6074|6068|6072.5|6066.5|6074.5|6068.5|6071.5|6065.5|34
1722259200000|2024-07-29 13:20:00|6072|6066|6069|6063|6073.5|6067.5|6067.5|6061.5|66
1722259500000|2024-07-29 13:25:00|6069.5|6063.5|6069.5|6063.5|6072|6066|6068|6062|566
1722259800000|2024-07-29 13:30:00|6070.5|6064.5|6063.5|6057.5|6077.5|6071.5|6063.5|6057.5|652
1722260100000|2024-07-29 13:35:00|6062|6056|6056.5|6050.5|6068.5|6062.5|6056.5|6050.5|356
1722260400000|2024-07-29 13:40:00|6055.5|6049.5|6057.5|6051.5|6068|6062|6054.5|6048.5|659
1722260700000|2024-07-29 13:45:00|6056.5|6050.5|6061|6055|6064.5|6058.5|6055.5|6049.5|230
1722261000000|2024-07-29 13:50:00|6060.5|6054.5|6059.5|6053.5|6064.5|6058.5|6056.5|6050.5|123
1722261300000|2024-07-29 13:55:00|6059|6053|6057.5|6051.5|6064|6058|6054.5|6048.5|267
1722261600000|2024-07-29 14:00:00|6057|6051|6062.5|6056.5|6062.5|6056.5|6056.5|6050.5|129
1722261900000|2024-07-29 14:05:00|6061.5|6055.5|6064.5|6058.5|6066.5|6060.5|6058.5|6052.5|132
1722262200000|2024-07-29 14:10:00|6063.5|6057.5|6059.5|6053.5|6063.5|6057.5|6058|6052|151
1722262500000|2024-07-29 14:15:00|6059|6053|6060|6054|6064.5|6058.5|6057.5|6051.5|52
1722262800000|2024-07-29 14:20:00|6060.5|6054.5|6064.5|6058.5|6064.5|6058.5|6058.5|6052.5|74
1722263100000|2024-07-29 14:25:00|6063.5|6057.5|6057.5|6051.5|6063.5|6057.5|6055.5|6049.5|159
1722263400000|2024-07-29 14:30:00|6056.5|6050.5|6050.5|6044.5|6056.5|6050.5|6048.5|6042.5|278
1722263700000|2024-07-29 14:35:00|6050|6044|6060.5|6054.5|6061.5|6055.5|6049.5|6043.5|250
1722264000000|2024-07-29 14:40:00|6059.5|6053.5|6058.5|6052.5|6061.5|6055.5|6057.5|6051.5|104
1722264300000|2024-07-29 14:45:00|6059|6053|6057|6051|6062.5|6056.5|6056.5|6050.5|116
1722264600000|2024-07-29 14:50:00|6056.5|6050.5|6060.5|6054.5|6063.5|6057.5|6056.5|6050.5|109
1722264900000|2024-07-29 14:55:00|6061|6055|6060|6054|6062.5|6056.5|6058.5|6052.5|79
1722265200000|2024-07-29 15:00:00|6059.5|6053.5|6057.5|6051.5|6060.5|6054.5|6055.5|6049.5|243
1722265500000|2024-07-29 15:05:00|6058|6052|6054|6048|6058.5|6052.5|6053.5|6047.5|121
1722265800000|2024-07-29 15:10:00|6054.5|6048.5|6054.5|6048.5|6056.5|6050.5|6051.5|6045.5|78
1722266100000|2024-07-29 15:15:00|6054|6048|6048.5|6042.5|6054|6048|6048.5|6042.5|169
1722266400000|2024-07-29 15:20:00|6049|6043|6054.5|6048.5|6054.5|6048.5|6048.5|6042.5|100
1722266700000|2024-07-29 15:25:00|6055.5|6049.5|6055.5|6049.5|6058|6052|6052.5|6046.5|234
1722267000000|2024-07-29 15:30:00|6055|6049|6051.5|6045.5|6056|6050|6049.5|6043.5|120
1722267300000|2024-07-29 15:35:00|6052|6046|6055.5|6049.5|6056.5|6050.5|6049.5|6043.5|74
1722267600000|2024-07-29 15:40:00|6055|6049|6051.5|6045.5|6056.5|6050.5|6051.5|6045.5|1293
1722267900000|2024-07-29 15:45:00|6050.5|6044.5|6058.5|6052.5|6059.5|6053.5|6050.5|6044.5|144
1722268200000|2024-07-29 15:50:00|6059.5|6053.5|6057|6051|6061.5|6055.5|6056.5|6050.5|84
1722268500000|2024-07-29 15:55:00|6057.5|6051.5|6062|6056|6062.5|6056.5|6057.5|6051.5|35
1722268800000|2024-07-29 16:00:00|6063|6057|6061|6055|6063|6057|6061|6055|44
1722269100000|2024-07-29 16:05:00|6062|6056|6058|6052|6063|6057|6058|6052|183
1722269400000|2024-07-29 16:10:00|6059|6053|6058|6052|6059|6053|6058|6052|72
1722269700000|2024-07-29 16:15:00|6059|6053|6062|6056|6063|6057|6059|6053|69
1722270000000|2024-07-29 16:20:00|6061|6055|6060|6054|6061|6055|6059|6053|89
1722270300000|2024-07-29 16:25:00|6059|6053|6057|6051|6059|6053|6056|6050|45
1722270600000|2024-07-29 16:30:00|6059|6053|6058|6052|6059|6053|6057|6051|22
1722270900000|2024-07-29 16:35:00|6059|6053|6060|6054|6061|6055|6058|6052|117
1722271200000|2024-07-29 16:40:00|6062|6056|6064|6058|6066|6060|6062|6056|65
1722271500000|2024-07-29 16:45:00|6065|6059|6063|6057|6066|6060|6062|6056|68
1722271800000|2024-07-29 16:50:00|6062|6056|6063|6057|6063|6057|6060|6054|58
1722272100000|2024-07-29 16:55:00|6064|6058|6059|6053|6065|6059|6059|6053|64
1722272400000|2024-07-29 17:00:00|6060|6054|6057|6051|6060|6054|6056|6050|92
1722272700000|2024-07-29 17:05:00|6058|6052|6058|6052|6058|6052|6055|6049|58
1722273000000|2024-07-29 17:10:00|6057|6051|6060|6054|6062|6056|6057|6051|81
1722273300000|2024-07-29 17:15:00|6059|6053|6063|6057|6063|6057|6057|6051|102
1722273600000|2024-07-29 17:20:00|6062|6056|6061|6055|6063|6057|6059|6053|70
1722273900000|2024-07-29 17:25:00|6062|6056|6058|6052|6062|6056|6058|6052|100
1722274200000|2024-07-29 17:30:00|6057|6051|6058|6052|6058|6052|6056|6050|84
1722274500000|2024-07-29 17:35:00|6059|6053|6060|6054|6060|6054|6059|6053|62
1722274800000|2024-07-29 17:40:00|6061|6055|6062|6056|6063|6057|6061|6055|81
1722275100000|2024-07-29 17:45:00|6061|6055|6059|6053|6061|6055|6058|6052|64
1722275400000|2024-07-29 17:50:00|6058|6052|6058|6052|6061|6055|6058|6052|69
1722275700000|2024-07-29 17:55:00|6059|6053|6061|6055|6061|6055|6058|6052|378
1722276000000|2024-07-29 18:00:00|6060|6054|6059|6053|6060|6054|6058|6052|65
1722276300000|2024-07-29 18:05:00|6060|6054|6061|6055|6064|6058|6060|6054|52
1722276600000|2024-07-29 18:10:00|6060|6054|6062|6056|6062|6056|6060|6054|37
1722276900000|2024-07-29 18:15:00|6061|6055|6060|6054|6061|6055|6058|6052|43
1722277200000|2024-07-29 18:20:00|6061|6055|6060|6054|6062|6056|6060|6054|43
1722277500000|2024-07-29 18:25:00|6059|6053|6059|6053|6061|6055|6059|6053|69
1722277800000|2024-07-29 18:30:00|6058|6052|6060|6054|6060|6054|6057|6051|75
1722278100000|2024-07-29 18:35:00|6059|6053|6059|6053|6059|6053|6057|6051|101
1722278400000|2024-07-29 18:40:00|6060|6054|6062|6056|6063|6057|6059|6053|77
1722278700000|2024-07-29 18:45:00|6061|6055|6060|6054|6062|6056|6059|6053|87
1722279000000|2024-07-29 18:50:00|6059|6053|6060|6054|6062|6056|6058|6052|72
1722279300000|2024-07-29 18:55:00|6061|6055|6066.6|6048.6|6066.6|6060|6058|6048.6|414
1722279600000|2024-07-29 19:00:00|6066.5|6048.5|6066.2|6048.2|6067.2|6049.2|6065.4|6047.4|0
1722279900000|2024-07-29 19:05:00|6066.3|6048.3|6064.9|6046.9|6067.2|6049.2|6064.9|6046.9|0
1722280200000|2024-07-29 19:10:00|6065|6047|6066.2|6048.2|6066.5|6048.5|6065|6047|0
1722280500000|2024-07-29 19:15:00|6066.1|6048.1|6067.7|6049.7|6067.8|6049.8|6065.5|6047.5|0
1722280800000|2024-07-29 19:20:00|6067.8|6049.8|6071.7|6053.7|6071.9|6053.9|6067.4|6049.4|0
1722281100000|2024-07-29 19:25:00|6071.6|6053.6|6073.3|6055.3|6073.5|6055.5|6071.1|6053.1|0
1722281400000|2024-07-29 19:30:00|6073.4|6055.4|6073.5|6055.5|6073.6|6055.6|6073|6055|0
1722281700000|2024-07-29 19:35:00|6073.6|6055.6|6074.1|6056.1|6074.2|6056.2|6072.8|6054.8|0
1722282000000|2024-07-29 19:40:00|6074|6056|6076.9|6058.9|6077|6059|6073.9|6055.9|0
1722282300000|2024-07-29 19:45:00|6076.8|6058.8|6072.3|6054.3|6077.1|6059.1|6072.1|6054.1|0
1722282600000|2024-07-29 19:50:00|6072.1|6054.1|6069.5|6051.5|6072.7|6054.7|6068.8|6050.8|0
1722282900000|2024-07-29 19:55:00|6069.6|6051.6|6066.8|6048.8|6069.8|6051.8|6064|6046|0
1722283200000|2024-07-29 20:00:00|6066.7|6048.7|6064.9|6046.9|6068.2|6050.2|6064.7|6046.7|0
1722283500000|2024-07-29 20:05:00|6065.1|6047.1|6065.8|6047.8|6066.3|6048.3|6064.9|6046.9|0
1722283800000|2024-07-29 20:10:00|6065.9|6047.9|6065.4|6047.4|6066|6048|6064.7|6046.7|0
1722284100000|2024-07-29 20:15:00|6065.3|6047.3|6066.3|6048.3|6066.7|6048.7|6065.3|6047.3|0
1722284400000|2024-07-29 20:20:00|6066.5|6048.5|6066.5|6048.5|6066.7|6048.7|6066|6048|0
1722284700000|2024-07-29 20:25:00|6066.9|6048.9|6068.1|6050.1|6068.2|6050.2|6066.7|6048.7|0
1722285000000|2024-07-29 20:30:00|6068.2|6050.2|6067.4|6049.4|6068.7|6050.7|6067.4|6049.4|0
1722285300000|2024-07-29 20:35:00|6067.6|6049.6|6068|6050|6068.2|6050.2|6067.3|6049.3|0
1722285600000|2024-07-29 20:40:00|6067.8|6049.8|6068.2|6050.2|6068.3|6050.3|6067.8|6049.8|0
1722285900000|2024-07-29 20:45:00|6068.3|6050.3|6067.4|6049.4|6068.3|6050.3|6067.4|6049.4|0
1722286200000|2024-07-29 20:50:00|6067.3|6049.3|6066.3|6048.3|6067.3|6049.3|6066.3|6048.3|0
1722286500000|2024-07-29 20:55:00|6066.4|6048.4|6067.7|6049.7|6067.9|6049.9|6066.3|6048.3|0
1722286800000|2024-07-29 21:00:00|6067.5|6049.5|6067.6|6049.6|6068.2|6050.2|6067.5|6049.5|0
1722287100000|2024-07-29 21:05:00|6067.5|6049.5|6067.2|6049.2|6067.5|6049.5|6067.1|6049.1|0
1722287400000|2024-07-29 21:10:00|6067.3|6049.3|6067.6|6049.6|6067.6|6049.6|6067.3|6049.3|0
1722287700000|2024-07-29 21:15:00|6067.5|6049.5|6068|6050|6068.1|6050.1|6067.1|6049.1|0
1722288000000|2024-07-29 21:20:00|6067.8|6049.8|6067.8|6049.8|6068|6050|6067.8|6049.8|0
1722288300000|2024-07-29 21:25:00|6068|6050|6068|6050|6068.3|6050.3|6068|6050|0
1722288600000|2024-07-29 21:30:00|6068.1|6050.1|6067.8|6049.8|6068.1|6050.1|6067.8|6049.8|0
1722288900000|2024-07-29 21:35:00|6068|6050|6068.1|6050.1|6068.1|6050.1|6067.9|6049.9|0
1722289800000|2024-07-29 21:50:00|6067.9|6049.9|6068.1|6050.1|6068.1|6050.1|6067.9|6049.9|0
1722290100000|2024-07-29 21:55:00|6068|6050|6067.9|6049.9|6068.2|6050.2|6067.9|6049.9|0
1722290400000|2024-07-29 22:00:00|6068|6050|6070.8|6052.8|6071.5|6053.5|6068|6050|0
1722290700000|2024-07-29 22:05:00|6070.7|6052.7|6070.4|6052.4|6070.8|6052.8|6069.8|6051.8|0
1722291000000|2024-07-29 22:10:00|6070.5|6052.5|6069.7|6051.7|6070.6|6052.6|6069.3|6051.3|0
1722291300000|2024-07-29 22:15:00|6069.8|6051.8|6069.7|6051.7|6070.4|6052.4|6069.3|6051.3|0
1722291600000|2024-07-29 22:20:00|6069.6|6051.6|6069.5|6051.5|6070|6052|6069.3|6051.3|0
1722291900000|2024-07-29 22:25:00|6069.6|6051.6|6070|6052|6070|6052|6069.5|6051.5|0
1722292200000|2024-07-29 22:30:00|6069.9|6051.9|6068.1|6050.1|6070|6052|6067.8|6049.8|0
1722292500000|2024-07-29 22:35:00|6068|6050|6067.4|6049.4|6068|6050|6066.9|6048.9|0
1722292800000|2024-07-29 22:40:00|6067.5|6049.5|6066.1|6048.1|6067.7|6049.7|6066|6048|0
1722293100000|2024-07-29 22:45:00|6066.2|6048.2|6067.2|6049.2|6067.6|6049.6|6066.2|6048.2|0
1722293400000|2024-07-29 22:50:00|6067.1|6049.1|6067.2|6049.2|6067.2|6049.2|6066.9|6048.9|0
1722293700000|2024-07-29 22:55:00|6067.1|6049.1|6067.6|6049.6|6067.6|6049.6|6066.9|6048.9|0
1722294000000|2024-07-29 23:00:00|6067.7|6049.7|6067|6049|6067.9|6049.9|6066.6|6048.6|0
1722294300000|2024-07-29 23:05:00|6066.9|6048.9|6060.6|6042.6|6066.9|6048.9|6060.2|6042.2|0
1722294600000|2024-07-29 23:10:00|6060.7|6042.7|6060.8|6042.8|6061.3|6043.3|6059.1|6041.1|0
1722294900000|2024-07-29 23:15:00|6060.9|6042.9|6060.2|6042.2|6060.9|6042.9|6059.6|6041.6|0
1722295200000|2024-07-29 23:20:00|6060.3|6042.3|6060.5|6042.5|6060.9|6042.9|6060.2|6042.2|0
1722295500000|2024-07-29 23:25:00|6060.4|6042.4|6059.9|6041.9|6060.5|6042.5|6059.4|6041.4|0
1722295800000|2024-07-29 23:30:00|6060|6042|6061|6043|6061.2|6043.2|6059.7|6041.7|0
1722296100000|2024-07-29 23:35:00|6060.9|6042.9|6060.3|6042.3|6061.2|6043.2|6060.1|6042.1|0
1722296400000|2024-07-29 23:40:00|6060.1|6042.1|6056.2|6038.2|6060.5|6042.5|6056.1|6038.1|0
1722296700000|2024-07-29 23:45:00|6056.3|6038.3|6056.7|6038.7|6057.9|6039.9|6056.1|6038.1|0
1722297000000|2024-07-29 23:50:00|6056.8|6038.8|6054.5|6036.5|6056.9|6038.9|6054|6036|0
1722297300000|2024-07-29 23:55:00|6054.6|6036.6|6056.1|6038.1|6056.7|6038.7|6054.6|6036.6|0
1722297600000|2024-07-30 00:00:00|6055.9|6037.9|6056.8|6038.8|6056.9|6038.9|6054.9|6036.9|0
1722297900000|2024-07-30 00:05:00|6056.9|6038.9|6056.3|6038.3|6058.1|6040.1|6055.9|6037.9|0
1722298200000|2024-07-30 00:10:00|6056.4|6038.4|6056.7|6038.7|6057|6039|6056.1|6038.1|0
1722298500000|2024-07-30 00:15:00|6056.8|6038.8|6056.1|6038.1|6057.1|6039.1|6055.7|6037.7|0
1722298800000|2024-07-30 00:20:00|6056.2|6038.2|6056.2|6038.2|6056.8|6038.8|6055.9|6037.9|0
1722299100000|2024-07-30 00:25:00|6056.1|6038.1|6057.5|6039.5|6057.7|6039.7|6055.8|6037.8|0
1722299400000|2024-07-30 00:30:00|6057.7|6039.7|6057.5|6039.5|6058.7|6040.7|6057.1|6039.1|0
1722299700000|2024-07-30 00:35:00|6057.4|6039.4|6056.6|6038.6|6058.2|6040.2|6056.2|6038.2|0
1722300000000|2024-07-30 00:40:00|6056.7|6038.7|6058|6040|6058.7|6040.7|6056.6|6038.6|0
1722300300000|2024-07-30 00:45:00|6058.2|6040.2|6058.4|6040.4|6058.9|6040.9|6057.7|6039.7|0
1722300600000|2024-07-30 00:50:00|6058.3|6040.3|6063.9|6045.9|6063.9|6045.9|6058.2|6040.2|0
1722300900000|2024-07-30 00:55:00|6063.8|6045.8|6064|6046|6064.8|6046.8|6063.8|6045.8|0
1722301200000|2024-07-30 01:00:00|6064.2|6046.2|6062.9|6044.9|6064.4|6046.4|6062.8|6044.8|0
1722301500000|2024-07-30 01:05:00|6063|6045|6062|6044|6063.2|6045.2|6061.5|6043.5|0
1722301800000|2024-07-30 01:10:00|6062.2|6044.2|6063.1|6045.1|6064.7|6046.7|6062|6044|0
1722302100000|2024-07-30 01:15:00|6063.7|6045.7|6069.7|6063.7|6070.7|6064.7|6045.7|6039.7|1616
1722302400000|2024-07-30 01:20:00|6070.7|6064.7|6062.7|6056.7|6073.7|6067.7|6061.7|6055.7|732
1722302700000|2024-07-30 01:25:00|6061.7|6055.7|6065.7|6059.7|6067.7|6061.7|6061.7|6055.7|789
1722303000000|2024-07-30 01:30:00|6067.7|6061.7|6047.7|6041.7|6067.7|6061.7|6027.7|6021.7|5244
1722303300000|2024-07-30 01:35:00|6046.7|6040.7|6046.7|6040.7|6052.7|6046.7|6036.7|6030.7|3227
1722303600000|2024-07-30 01:40:00|6045.7|6039.7|6027.7|6021.7|6050.7|6044.7|6019.7|6013.7|2362
1722303900000|2024-07-30 01:45:00|6026.7|6020.7|6007.7|6001.7|6029.7|6023.7|6001.7|5995.7|3410
1722304200000|2024-07-30 01:50:00|6006.7|6000.7|6000.7|5994.7|6007.7|6001.7|5992.7|5986.7|3797
1722304500000|2024-07-30 01:55:00|5998.7|5992.7|5998.7|5992.7|6000.7|5994.7|5988.7|5982.7|2676
1722304800000|2024-07-30 02:00:00|5996.7|5990.7|5987.7|5981.7|5999.7|5993.7|5985.7|5979.7|1895
1722305100000|2024-07-30 02:05:00|5986.7|5980.7|5992.7|5986.7|5996.7|5990.7|5981.7|5975.7|2068
1722305400000|2024-07-30 02:10:00|5993.7|5987.7|6007.7|6001.7|6007.7|6001.7|5991.7|5985.7|1303
1722305700000|2024-07-30 02:15:00|6006.7|6000.7|5997.7|5991.7|6007.7|6001.7|5994.7|5988.7|1552
1722306000000|2024-07-30 02:20:00|5996.7|5990.7|5989.7|5983.7|6001.7|5995.7|5982.7|5976.7|1282
1722306300000|2024-07-30 02:25:00|5988.7|5982.7|5992.7|5986.7|5995.7|5989.7|5987.7|5981.7|997
1722306600000|2024-07-30 02:30:00|5991.7|5985.7|5990.7|5984.7|5995.7|5989.7|5982.7|5976.7|1279
1722306900000|2024-07-30 02:35:00|5989.7|5983.7|5989.7|5983.7|5993.7|5987.7|5984.7|5978.7|1126
1722307200000|2024-07-30 02:40:00|5988.7|5982.7|6004.7|5998.7|6004.7|5998.7|5987.7|5981.7|1427
1722307500000|2024-07-30 02:45:00|6005.7|5999.7|5999.7|5993.7|6006.7|6000.7|5992.7|5986.7|1247
1722307800000|2024-07-30 02:50:00|5998.7|5992.7|5994.7|5988.7|6000.7|5994.7|5992.7|5986.7|936
1722308100000|2024-07-30 02:55:00|5995.7|5989.7|5990.7|5984.7|5995.7|5989.7|5986.7|5980.7|1353
1722308400000|2024-07-30 03:00:00|5989.7|5983.7|5993.7|5987.7|5994.7|5988.7|5983.7|5977.7|1026
1722308700000|2024-07-30 03:05:00|5992.7|5986.7|5993.7|5987.7|5996.7|5990.7|5989.7|5983.7|789
1722309000000|2024-07-30 03:10:00|5994.7|5988.7|6004.7|5998.7|6005.7|5999.7|5994.7|5988.7|1156
1722309300000|2024-07-30 03:15:00|6005.7|5999.7|6000.7|5994.7|6008.7|6002.7|5999.7|5993.7|1055
1722309600000|2024-07-30 03:20:00|5999.7|5993.7|5998.7|5992.7|6003.7|5997.7|5995.7|5989.7|1157
1722309900000|2024-07-30 03:25:00|5997.7|5991.7|5997.7|5991.7|6001.7|5995.7|5995.7|5989.7|635
1722310200000|2024-07-30 03:30:00|5996.7|5990.7|5994.7|5988.7|5999.7|5993.7|5994.7|5988.7|614
1722310500000|2024-07-30 03:35:00|5995.7|5989.7|5988.7|5982.7|5995.7|5989.7|5984.7|5978.7|799
1722310800000|2024-07-30 03:40:00|5989.7|5983.7|5991.7|5985.7|5992.7|5986.7|5987.7|5981.7|610
1722311100000|2024-07-30 03:45:00|5992.7|5986.7|5992.7|5986.7|5993.7|5987.7|5990.7|5984.7|619
1722311400000|2024-07-30 03:50:00|5993.7|5987.7|5995.7|5989.7|5996.7|5990.7|5991.7|5985.7|575
1722311700000|2024-07-30 03:55:00|5994.7|5988.7|5994.7|5988.7|5997.7|5991.7|5993.7|5987.7|537
1722312000000|2024-07-30 04:00:00|6000.9|5982.9|6003|5985|6003.1|5985.1|6000.9|5982.9|9
1722312300000|2024-07-30 04:05:00|6003.1|5985.1|6003.1|5985.1|6003.6|5985.6|6002.9|5984.9|0
1722312600000|2024-07-30 04:10:00|6003.3|5985.3|6004.1|5986.1|6004.5|5986.5|6003.1|5985.1|0
1722312900000|2024-07-30 04:15:00|6004|5986|6003.6|5985.6|6004.3|5986.3|6003.5|5985.5|0
1722313200000|2024-07-30 04:20:00|6003.7|5985.7|6005.6|5987.6|6005.8|5987.8|6003.6|5985.6|0
1722313500000|2024-07-30 04:25:00|6005.7|5987.7|6006|5988|6006|5988|6005.2|5987.2|0
1722313800000|2024-07-30 04:30:00|6005.9|5987.9|6006.5|5988.5|6007.1|5989.1|6005.8|5987.8|0
1722314100000|2024-07-30 04:35:00|6006.3|5988.3|6006.1|5988.1|6006.5|5988.5|6005.6|5987.6|0
1722314400000|2024-07-30 04:40:00|6006|5988|6006.7|5988.7|6006.9|5988.9|6005.8|5987.8|0
1722314700000|2024-07-30 04:45:00|6006.6|5988.6|6006.4|5988.4|6006.9|5988.9|6006.1|5988.1|0
1722315000000|2024-07-30 04:50:00|6006.5|5988.5|6007.6|5989.6|6007.8|5989.8|6006|5988|0
1722315300000|2024-07-30 04:55:00|6007.8|5989.8|6007.8|5989.8|6007.9|5989.9|6007.2|5989.2|9
1722315600000|2024-07-30 05:00:00|5996.7|5990.7|5999.7|5993.7|6004.7|5998.7|5996.7|5990.7|1641
1722315900000|2024-07-30 05:05:00|6000.7|5994.7|5999.7|5993.7|6005.7|5999.7|5998.7|5992.7|946
1722316200000|2024-07-30 05:10:00|5998.7|5992.7|5993.7|5987.7|5999.7|5993.7|5992.7|5986.7|730
1722316500000|2024-07-30 05:15:00|5992.7|5986.7|5993.7|5987.7|5995.7|5989.7|5991.7|5985.7|695
1722316800000|2024-07-30 05:20:00|5995.7|5989.7|5996.7|5990.7|5999.7|5993.7|5994.7|5988.7|1012
1722317100000|2024-07-30 05:25:00|5995.7|5989.7|5989.7|5983.7|5996.7|5990.7|5986.7|5980.7|1247
1722317400000|2024-07-30 05:30:00|5988.7|5982.7|5987.7|5981.7|5990.7|5984.7|5986.7|5980.7|7007
1722317700000|2024-07-30 05:35:00|5988.7|5982.7|5992.7|5986.7|5993.7|5987.7|5982.7|5976.7|1744
1722318000000|2024-07-30 05:40:00|5991.7|5985.7|5991.7|5985.7|6001.7|5995.7|5989.7|5983.7|2003
1722318300000|2024-07-30 05:45:00|5990.7|5984.7|5986.7|5980.7|5990.7|5984.7|5982.7|5976.7|1334
1722318600000|2024-07-30 05:50:00|5985.7|5979.7|5987.7|5981.7|5990.7|5984.7|5983.7|5977.7|2242
1722318900000|2024-07-30 05:55:00|5986.7|5980.7|5988.7|5982.7|5992.7|5986.7|5984.7|5978.7|812
1722319200000|2024-07-30 06:00:00|5987.7|5981.7|5984.7|5978.7|5989.7|5983.7|5983.7|5977.7|859
1722319500000|2024-07-30 06:05:00|5983.7|5977.7|5984.7|5978.7|5989.7|5983.7|5982.7|5976.7|955
1722319800000|2024-07-30 06:10:00|5985.7|5979.7|5982.7|5976.7|5986.7|5980.7|5981.7|5975.7|666
1722320100000|2024-07-30 06:15:00|5981.7|5975.7|5980.7|5974.7|5983.7|5977.7|5974.7|5968.7|1532
1722320400000|2024-07-30 06:20:00|5979.7|5973.7|5978.7|5972.7|5985.7|5979.7|5975.7|5969.7|1624
1722320700000|2024-07-30 06:25:00|5979.7|5973.7|5986.7|5980.7|5988.7|5982.7|5977.7|5971.7|1655
1722321000000|2024-07-30 06:30:00|5985.7|5979.7|5984.7|5978.7|5986.7|5980.7|5977.7|5971.7|1326
1722321300000|2024-07-30 06:35:00|5983.7|5977.7|5982.7|5976.7|5988.7|5982.7|5977.7|5971.7|1196
1722321600000|2024-07-30 06:40:00|5981.7|5975.7|5986.7|5980.7|5988.7|5982.7|5979.7|5973.7|1013
1722321900000|2024-07-30 06:45:00|5987.7|5981.7|5987.7|5981.7|5989.7|5983.7|5983.7|5977.7|1011
1722322200000|2024-07-30 06:50:00|5986.7|5980.7|5991.7|5985.7|5992.7|5986.7|5986.7|5980.7|1073
1722322500000|2024-07-30 06:55:00|5990.7|5984.7|5990.7|5984.7|5991.7|5985.7|5987.7|5981.7|809
1722322800000|2024-07-30 07:00:00|5991.7|5985.7|5989.7|5983.7|5993.7|5987.7|5984.7|5978.7|1335
1722323100000|2024-07-30 07:05:00|5988.7|5982.7|5986.7|5980.7|5991.7|5985.7|5985.7|5979.7|900
1722323400000|2024-07-30 07:10:00|5987.7|5981.7|5985.7|5979.7|5987.7|5981.7|5981.7|5975.7|842
1722323700000|2024-07-30 07:15:00|5986.7|5980.7|5987.7|5981.7|5987.7|5981.7|5984.7|5978.7|914
1722324000000|2024-07-30 07:20:00|5988.7|5982.7|5983.7|5977.7|5988.7|5982.7|5979.7|5973.7|1112
1722324300000|2024-07-30 07:25:00|5982.7|5976.7|5980.7|5974.7|5983.7|5977.7|5977.7|5971.7|971
1722324600000|2024-07-30 07:30:00|5981.7|5975.7|5979.7|5973.7|5984.7|5978.7|5978.7|5972.7|1394
1722324900000|2024-07-30 07:35:00|5978.7|5972.7|5985.7|5979.7|5986.7|5980.7|5978.7|5972.7|1382
1722325200000|2024-07-30 07:40:00|5984.7|5978.7|5986.7|5980.7|5986.7|5980.7|5982.7|5976.7|1054
1722325500000|2024-07-30 07:45:00|5985.7|5979.7|5981.7|5975.7|5986.7|5980.7|5978.7|5972.7|2143
1722325800000|2024-07-30 07:50:00|5982.7|5976.7|5981.7|5975.7|5984.7|5978.7|5978.7|5972.7|1544
1722326100000|2024-07-30 07:55:00|5982.7|5976.7|5983.7|5977.7|5984.7|5978.7|5978.7|5972.7|2518
1722326400000|2024-07-30 08:00:00|5981.6|5975.6|5991.6|5985.6|5991.6|5985.6|5978.6|5972.6|3092
1722326700000|2024-07-30 08:05:00|5990.6|5984.6|5989.6|5983.6|5991.6|5985.6|5986.6|5980.6|2945
1722327000000|2024-07-30 08:10:00|5987.6|5981.6|5988.6|5982.6|5991.6|5985.6|5987.6|5981.6|2116
1722327300000|2024-07-30 08:15:00|5989.6|5983.6|5990.6|5984.6|5990.6|5984.6|5986.6|5980.6|2062
1722327600000|2024-07-30 08:20:00|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5987.6|5981.6|1473
1722327900000|2024-07-30 08:25:00|5992.6|5986.6|5990.6|5984.6|5992.6|5986.6|5989.6|5983.6|1322
1722328200000|2024-07-30 08:30:00|5996.6|5978.6|6000|5982|6000|5982|5996.6|5978.6|724
1722328500000|2024-07-30 08:35:00|6000.1|5982.1|6001.7|5983.7|6001.9|5983.9|6000.1|5982.1|0
1722328800000|2024-07-30 08:40:00|6001.5|5983.5|6001.2|5983.2|6002.2|5984.2|6000.7|5982.7|0
1722329100000|2024-07-30 08:45:00|6001.3|5983.3|6000.3|5982.3|6001.6|5983.6|5999.9|5981.9|0
1722329400000|2024-07-30 08:50:00|6000.2|5982.2|5999.4|5981.4|6001.2|5983.2|5999.3|5981.3|0
1722329700000|2024-07-30 08:55:00|5999.5|5981.5|6000.4|5982.4|6000.8|5982.8|5999.5|5981.5|0
1722330000000|2024-07-30 09:00:00|6000.5|5982.5|6001.7|5983.7|6001.9|5983.9|5999.9|5981.9|0
1722330300000|2024-07-30 09:05:00|6001.8|5983.8|6002.1|5984.1|6002.3|5984.3|6001.4|5983.4|0
1722330600000|2024-07-30 09:10:00|6002.2|5984.2|6001.8|5983.8|6002.3|5984.3|6001.4|5983.4|0
1722330900000|2024-07-30 09:15:00|5993.6|5987.6|6000.6|5994.6|6001.6|5995.6|5992.6|5986.6|317
1722331200000|2024-07-30 09:20:00|5999.6|5993.6|5995.6|5989.6|6000.6|5994.6|5995.6|5989.6|137
1722331500000|2024-07-30 09:25:00|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5994.6|5988.6|56
1722331800000|2024-07-30 09:30:00|5995.6|5989.6|5991.6|5985.6|5995.6|5989.6|5991.6|5985.6|72
1722332100000|2024-07-30 09:35:00|5990.6|5984.6|5993.6|5987.6|5993.6|5987.6|5989.6|5983.6|188
1722332400000|2024-07-30 09:40:00|5994.6|5988.6|5991.6|5985.6|5994.6|5988.6|5989.6|5983.6|141
1722332700000|2024-07-30 09:45:00|5990.6|5984.6|5994.6|5988.6|5994.6|5988.6|5990.6|5984.6|45
1722333000000|2024-07-30 09:50:00|5995.6|5989.6|5996.6|5990.6|5997.6|5991.6|5994.6|5988.6|108
1722333300000|2024-07-30 09:55:00|5995.6|5989.6|5993.6|5987.6|5997.6|5991.6|5993.6|5987.6|138
1722333600000|2024-07-30 10:00:00|5994.1|5988.1|5999.6|5993.6|6000.1|5994.1|5993.6|5987.6|73
1722333900000|2024-07-30 10:05:00|6000.1|5994.1|5999.1|5993.1|6000.1|5994.1|5997.6|5991.6|49
1722334200000|2024-07-30 10:10:00|5999.6|5993.6|5999.1|5993.1|6000.1|5994.1|5998.1|5992.1|138
1722334500000|2024-07-30 10:15:00|5998.6|5992.6|5996.1|5990.1|5999.1|5993.1|5995.1|5989.1|52
1722334800000|2024-07-30 10:20:00|5995.6|5989.6|5994.1|5988.1|5996.1|5990.1|5993.1|5987.1|170
1722335100000|2024-07-30 10:25:00|5994.6|5988.6|5997.1|5991.1|5997.6|5991.6|5993.1|5987.1|134
1722335400000|2024-07-30 10:30:00|5996.1|5990.1|5998.6|5992.6|5999.1|5993.1|5996.1|5990.1|31
1722335700000|2024-07-30 10:35:00|5999.1|5993.1|5999.1|5993.1|6000.1|5994.1|5998.1|5992.1|21
1722336000000|2024-07-30 10:40:00|5999.6|5993.6|6003.1|5997.1|6003.1|5997.1|5999.6|5993.6|72
1722336300000|2024-07-30 10:45:00|6002.6|5996.6|6004.1|5998.1|6006.1|6000.1|6002.6|5996.6|184
1722336600000|2024-07-30 10:50:00|6004.6|5998.6|6004.1|5998.1|6005.6|5999.6|6003.1|5997.1|119
1722336900000|2024-07-30 10:55:00|6003.6|5997.6|6003.1|5997.1|6004.1|5998.1|6002.1|5996.1|16
1722337200000|2024-07-30 11:00:00|6002.6|5996.6|6001.1|5995.1|6004.1|5998.1|6000.1|5994.1|48
1722337500000|2024-07-30 11:05:00|6000.6|5994.6|6003.1|5997.1|6003.1|5997.1|6000.6|5994.6|12
1722337800000|2024-07-30 11:10:00|6003.6|5997.6|6003.6|5997.6|6004.1|5998.1|6003.1|5997.1|11
1722338100000|2024-07-30 11:15:00|6003.1|5997.1|6000.1|5994.1|6003.1|5997.1|5999.1|5993.1|25
1722338400000|2024-07-30 11:20:00|5999.6|5993.6|5998.1|5992.1|6001.6|5995.6|5998.1|5992.1|130
1722338700000|2024-07-30 11:25:00|5997.1|5991.1|5999.1|5993.1|5999.1|5993.1|5997.1|5991.1|82
1722339000000|2024-07-30 11:30:00|5998.6|5992.6|6004.1|5998.1|6004.1|5998.1|5998.6|5992.6|39
1722339300000|2024-07-30 11:35:00|6003.6|5997.6|6002.1|5996.1|6005.1|5999.1|6002.1|5996.1|109
1722339600000|2024-07-30 11:40:00|6002.6|5996.6|6004.1|5998.1|6004.1|5998.1|6002.1|5996.1|103
1722339900000|2024-07-30 11:45:00|6003.6|5997.6|6003.1|5997.1|6005.1|5999.1|6003.1|5997.1|81
1722340200000|2024-07-30 11:50:00|6002.1|5996.1|6002.1|5996.1|6003.1|5997.1|6002.1|5996.1|11
1722340500000|2024-07-30 11:55:00|6002.6|5996.6|6002.1|5996.1|6003.1|5997.1|6002.1|5996.1|14
1722340800000|2024-07-30 12:00:00|6002.6|5996.6|6003.1|5997.1|6003.1|5997.1|6002.1|5996.1|10
1722341100000|2024-07-30 12:05:00|6003.6|5997.6|6004.6|5998.6|6005.1|5999.1|6003.1|5997.1|31
1722341400000|2024-07-30 12:10:00|6004.1|5998.1|6002.6|5996.6|6004.6|5998.6|6000.6|5994.6|115
1722341700000|2024-07-30 12:15:00|6002.1|5996.1|6001.1|5995.1|6004.1|5998.1|6001.1|5995.1|31
1722342000000|2024-07-30 12:20:00|6000.6|5994.6|5997.1|5991.1|6001.1|5995.1|5996.1|5990.1|83
1722342300000|2024-07-30 12:25:00|5997.6|5991.6|5996.1|5990.1|5998.1|5992.1|5996.1|5990.1|23
1722342600000|2024-07-30 12:30:00|5995.6|5989.6|5997.1|5991.1|5998.1|5992.1|5995.1|5989.1|26
1722342900000|2024-07-30 12:35:00|5996.1|5990.1|5996.1|5990.1|5998.1|5992.1|5995.6|5989.6|57
1722343200000|2024-07-30 12:40:00|5996.6|5990.6|6001.1|5995.1|6001.1|5995.1|5996.1|5990.1|86
1722343500000|2024-07-30 12:45:00|6000.6|5994.6|6001.6|5995.6|6003.1|5997.1|6000.1|5994.1|142
1722343800000|2024-07-30 12:50:00|6001.1|5995.1|6003.1|5997.1|6003.1|5997.1|6001.1|5995.1|23
1722344100000|2024-07-30 12:55:00|6003.6|5997.6|6002.1|5996.1|6004.1|5998.1|6002.1|5996.1|39
1722344400000|2024-07-30 13:00:00|6002.6|5996.6|6003.6|5997.6|6005.1|5999.1|6002.6|5996.6|57
1722344700000|2024-07-30 13:05:00|6003.1|5997.1|6004.1|5998.1|6005.1|5999.1|6003.1|5997.1|23
1722345000000|2024-07-30 13:10:00|6004.6|5998.6|6005.6|5999.6|6006.1|6000.1|6004.1|5998.1|68
1722345300000|2024-07-30 13:15:00|6006.1|6000.1|6004.6|5998.6|6006.1|6000.1|6004.1|5998.1|58
1722345600000|2024-07-30 13:20:00|6005.1|5999.1|6004.1|5998.1|6005.1|5999.1|6003.1|5997.1|21
1722345900000|2024-07-30 13:25:00|6003.6|5997.6|6004.1|5998.1|6006.1|6000.1|6003.1|5997.1|20
1722346200000|2024-07-30 13:30:00|6004.6|5998.6|5993.1|5987.1|6004.6|5998.6|5985.1|5979.1|1166
1722346500000|2024-07-30 13:35:00|5992.6|5986.6|5998.1|5992.1|5998.6|5992.6|5989.1|5983.1|433
1722346800000|2024-07-30 13:40:00|5999.1|5993.1|5993.1|5987.1|6001.1|5995.1|5990.1|5984.1|386
1722347100000|2024-07-30 13:45:00|5994.1|5988.1|6000.6|5994.6|6001.6|5995.6|5992.1|5986.1|204
1722347400000|2024-07-30 13:50:00|6001.1|5995.1|6005.1|5999.1|6008.1|6002.1|5998.6|5992.6|112
1722347700000|2024-07-30 13:55:00|6005.6|5999.6|6001.6|5995.6|6007.1|6001.1|6001.1|5995.1|129
1722348000000|2024-07-30 14:00:00|6000.6|5994.6|5997.1|5991.1|6003.1|5997.1|5995.1|5989.1|250
1722348300000|2024-07-30 14:05:00|5996.6|5990.6|5999.1|5993.1|6003.6|5997.6|5996.6|5990.6|193
1722348600000|2024-07-30 14:10:00|5998.6|5992.6|6000.1|5994.1|6005.1|5999.1|5998.1|5992.1|324
1722348900000|2024-07-30 14:15:00|5999.1|5993.1|6000.1|5994.1|6002.1|5996.1|5997.6|5991.6|230
1722349200000|2024-07-30 14:20:00|6000.6|5994.6|6003.1|5997.1|6005.1|5999.1|5999.1|5993.1|349
1722349500000|2024-07-30 14:25:00|6003.6|5997.6|6005.1|5999.1|6009.1|6003.1|6003.1|5997.1|113
1722349800000|2024-07-30 14:30:00|6004.6|5998.6|6007.6|6001.6|6010.1|6004.1|6003.1|5997.1|213
1722350100000|2024-07-30 14:35:00|6008.1|6002.1|6002.1|5996.1|6008.1|6002.1|5997.1|5991.1|188
1722350400000|2024-07-30 14:40:00|6001.1|5995.1|6000.1|5994.1|6003.1|5997.1|5997.1|5991.1|261
1722350700000|2024-07-30 14:45:00|6000.6|5994.6|6000.1|5994.1|6005.1|5999.1|5999.1|5993.1|234
1722351000000|2024-07-30 14:50:00|6000.6|5994.6|6000.1|5994.1|6002.1|5996.1|5998.1|5992.1|259
1722351300000|2024-07-30 14:55:00|6000.6|5994.6|5997.1|5991.1|6002.1|5996.1|5997.1|5991.1|104
1722351600000|2024-07-30 15:00:00|5997.6|5991.6|5990.1|5984.1|5998.1|5992.1|5989.1|5983.1|189
1722351900000|2024-07-30 15:05:00|5990.6|5984.6|5992.1|5986.1|5992.6|5986.6|5987.1|5981.1|308
1722352200000|2024-07-30 15:10:00|5991.6|5985.6|5992.1|5986.1|5994.6|5988.6|5991.1|5985.1|103
1722352500000|2024-07-30 15:15:00|5992.6|5986.6|6000.1|5994.1|6000.1|5994.1|5992.6|5986.6|293
1722352800000|2024-07-30 15:20:00|5999.6|5993.6|5999.1|5993.1|6000.1|5994.1|5997.1|5991.1|162
1722353100000|2024-07-30 15:25:00|5998.1|5992.1|5995.1|5989.1|6000.1|5994.1|5995.1|5989.1|279
1722353400000|2024-07-30 15:30:00|5994.6|5988.6|5995.1|5989.1|5997.1|5991.1|5994.1|5988.1|113
1722353700000|2024-07-30 15:35:00|5995.6|5989.6|5992.1|5986.1|5996.6|5990.6|5991.1|5985.1|181
1722354000000|2024-07-30 15:40:00|5992.6|5986.6|5991.6|5985.6|5996.1|5990.1|5991.1|5985.1|338
1722354300000|2024-07-30 15:45:00|5991.1|5985.1|5990.1|5984.1|5993.1|5987.1|5990.1|5984.1|106
1722354600000|2024-07-30 15:50:00|5990.6|5984.6|5987.6|5981.6|5991.1|5985.1|5986.1|5980.1|127
1722354900000|2024-07-30 15:55:00|5988.1|5982.1|5987.6|5981.6|5988.1|5982.1|5986.1|5980.1|69
1722355200000|2024-07-30 16:00:00|5988.6|5982.6|5987.6|5981.6|5991.6|5985.6|5987.6|5981.6|135
1722355500000|2024-07-30 16:05:00|5988.6|5982.6|5992.6|5986.6|5992.6|5986.6|5988.6|5982.6|55
1722355800000|2024-07-30 16:10:00|5991.6|5985.6|5992.6|5986.6|5992.6|5986.6|5990.6|5984.6|75
1722356100000|2024-07-30 16:15:00|5993.6|5987.6|5996.6|5990.6|5997.6|5991.6|5992.6|5986.6|63
1722356400000|2024-07-30 16:20:00|5995.6|5989.6|5994.6|5988.6|5995.6|5989.6|5994.6|5988.6|98
1722356700000|2024-07-30 16:25:00|5995.6|5989.6|5999.6|5993.6|5999.6|5993.6|5994.6|5988.6|156
1722357000000|2024-07-30 16:30:00|5998.6|5992.6|5997.6|5991.6|5998.6|5992.6|5996.6|5990.6|88
1722357300000|2024-07-30 16:35:00|5998.6|5992.6|6002.6|5996.6|6003.6|5997.6|5998.6|5992.6|107
1722357600000|2024-07-30 16:40:00|6003.6|5997.6|6004.6|5998.6|6005.6|5999.6|6003.6|5997.6|77
1722357900000|2024-07-30 16:45:00|6005.6|5999.6|6004.6|5998.6|6005.6|5999.6|6004.6|5998.6|72
1722358200000|2024-07-30 16:50:00|6003.6|5997.6|5997.6|5991.6|6003.6|5997.6|5996.6|5990.6|128
1722358500000|2024-07-30 16:55:00|5996.6|5990.6|5992.6|5986.6|5999.6|5993.6|5992.6|5986.6|88
1722358800000|2024-07-30 17:00:00|5993.6|5987.6|5990.6|5984.6|5993.6|5987.6|5989.6|5983.6|284
1722359100000|2024-07-30 17:05:00|5989.6|5983.6|5991.6|5985.6|5992.6|5986.6|5989.6|5983.6|82
1722359400000|2024-07-30 17:10:00|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5989.6|5983.6|162
1722359700000|2024-07-30 17:15:00|5991.6|5985.6|5994.6|5988.6|5996.6|5990.6|5991.6|5985.6|63
1722360000000|2024-07-30 17:20:00|5995.6|5989.6|5998.6|5992.6|5999.6|5993.6|5995.6|5989.6|60
1722360300000|2024-07-30 17:25:00|5997.6|5991.6|5996.6|5990.6|5997.6|5991.6|5994.6|5988.6|67
1722360600000|2024-07-30 17:30:00|5995.6|5989.6|5994.6|5988.6|5996.6|5990.6|5994.6|5988.6|41
1722360900000|2024-07-30 17:35:00|5993.6|5987.6|5995.6|5989.6|5996.6|5990.6|5992.6|5986.6|99
1722361200000|2024-07-30 17:40:00|5994.6|5988.6|5992.6|5986.6|5994.6|5988.6|5990.6|5984.6|81
1722361500000|2024-07-30 17:45:00|5993.6|5987.6|5991.6|5985.6|5993.6|5987.6|5989.6|5983.6|83
1722361800000|2024-07-30 17:50:00|5992.6|5986.6|5990.6|5984.6|5992.6|5986.6|5990.6|5984.6|52
1722362100000|2024-07-30 17:55:00|5991.6|5985.6|5990.6|5984.6|5991.6|5985.6|5989.6|5983.6|53
1722362400000|2024-07-30 18:00:00|5991.6|5985.6|5988.6|5982.6|5991.6|5985.6|5987.6|5981.6|46
1722362700000|2024-07-30 18:05:00|5989.6|5983.6|5989.6|5983.6|5990.6|5984.6|5988.6|5982.6|90
1722363000000|2024-07-30 18:10:00|5990.6|5984.6|5989.6|5983.6|5990.6|5984.6|5988.6|5982.6|64
1722363300000|2024-07-30 18:15:00|5990.6|5984.6|5991.6|5985.6|5992.6|5986.6|5990.6|5984.6|35
1722363600000|2024-07-30 18:20:00|5992.6|5986.6|5991.6|5985.6|5992.6|5986.6|5989.6|5983.6|64
1722363900000|2024-07-30 18:25:00|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5987.6|5981.6|61
1722364200000|2024-07-30 18:30:00|5989.6|5983.6|5987.6|5981.6|5989.6|5983.6|5987.6|5981.6|70
1722364500000|2024-07-30 18:35:00|5988.6|5982.6|5993.6|5987.6|5993.6|5987.6|5987.6|5981.6|56
1722364800000|2024-07-30 18:40:00|5992.6|5986.6|5993.6|5987.6|5994.6|5988.6|5992.6|5986.6|83
1722365100000|2024-07-30 18:45:00|5994.6|5988.6|5990.6|5984.6|5994.6|5988.6|5989.6|5983.6|94
1722365400000|2024-07-30 18:50:00|5992.6|5986.6|5990.6|5984.6|5992.6|5986.6|5990.6|5984.6|42
1722365700000|2024-07-30 18:55:00|5991.6|5985.6|5997.1|5979.1|5997.1|5986.6|5990.6|5979.1|91
1722366000000|2024-07-30 19:00:00|5997|5979|5996.4|5978.4|5997.1|5979.1|5994.9|5976.9|2
1722366300000|2024-07-30 19:05:00|5996.5|5978.5|5995.7|5977.7|5997.1|5979.1|5995.5|5977.5|0
1722366600000|2024-07-30 19:10:00|5995.6|5977.6|5994.5|5976.5|5996.7|5978.7|5994.3|5976.3|0
1722366900000|2024-07-30 19:15:00|5994.4|5976.4|5997.4|5979.4|5997.5|5979.5|5994.4|5976.4|0
1722367200000|2024-07-30 19:20:00|5997.5|5979.5|6002|5984|6002|5984|5997.5|5979.5|0
1722367500000|2024-07-30 19:25:00|6001.9|5983.9|6003.7|5985.7|6004.1|5986.1|6001|5983|0
1722367800000|2024-07-30 19:30:00|6003.6|5985.6|6000.9|5982.9|6003.6|5985.6|5999.5|5981.5|0
1722368100000|2024-07-30 19:35:00|6000.8|5982.8|6000.5|5982.5|6001.6|5983.6|6000.3|5982.3|0
1722368400000|2024-07-30 19:40:00|6000.6|5982.6|6005.2|5987.2|6005.2|5987.2|6000.3|5982.3|0
1722368700000|2024-07-30 19:45:00|6005.3|5987.3|6012.8|5994.8|6013.4|5995.4|6005|5987|0
1722369000000|2024-07-30 19:50:00|6013.1|5995.1|6007.6|5989.6|6013.3|5995.3|6007.2|5989.2|0
1722369300000|2024-07-30 19:55:00|6007.4|5989.4|5999.3|5981.3|6009.4|5991.4|5997.9|5979.9|0
1722369600000|2024-07-30 20:00:00|6000.1|5982.1|5970.3|5952.3|6001.8|5983.8|5968.7|5950.7|0
1722369900000|2024-07-30 20:05:00|5969.9|5951.9|5976.6|5958.6|5977.5|5959.5|5969.9|5951.9|0
1722370200000|2024-07-30 20:10:00|5976.5|5958.5|5976.3|5958.3|5977.5|5959.5|5974.2|5956.2|0
1722370500000|2024-07-30 20:15:00|5976.2|5958.2|5981.7|5963.7|5981.7|5963.7|5975.3|5957.3|0
1722370800000|2024-07-30 20:20:00|5981.8|5963.8|5978.4|5960.4|5983.1|5965.1|5977|5959|0
1722371100000|2024-07-30 20:25:00|5978.2|5960.2|5980.3|5962.3|5981.2|5963.2|5977.3|5959.3|0
1722371400000|2024-07-30 20:30:00|5980.5|5962.5|5980.6|5962.6|5982.5|5964.5|5978.9|5960.9|0
1722371700000|2024-07-30 20:35:00|5980.8|5962.8|5986.7|5968.7|5986.9|5968.9|5980.5|5962.5|0
1722372000000|2024-07-30 20:40:00|5986.9|5968.9|5985.6|5967.6|5987.7|5969.7|5984.6|5966.6|0
1722372300000|2024-07-30 20:45:00|5985.7|5967.7|5987.7|5969.7|5988.1|5970.1|5985.7|5967.7|0
1722372600000|2024-07-30 20:50:00|5987.6|5969.6|5982.4|5964.4|5987.6|5969.6|5982.4|5964.4|0
1722372900000|2024-07-30 20:55:00|5982.5|5964.5|5984.2|5966.2|5985.5|5967.5|5981|5963|0
1722373200000|2024-07-30 21:00:00|5984.6|5966.6|5985.2|5967.2|5985.5|5967.5|5984.2|5966.2|0
1722373500000|2024-07-30 21:05:00|5984.8|5966.8|5984.3|5966.3|5986.2|5968.2|5983.7|5965.7|0
1722373800000|2024-07-30 21:10:00|5984.2|5966.2|5984.6|5966.6|5984.8|5966.8|5983.4|5965.4|0
1722374100000|2024-07-30 21:15:00|5984.5|5966.5|5983.6|5965.6|5984.7|5966.7|5983.6|5965.6|0
1722374400000|2024-07-30 21:20:00|5983.9|5965.9|5983.7|5965.7|5984.7|5966.7|5983.7|5965.7|0
1722374700000|2024-07-30 21:25:00|5984.7|5966.7|5984.9|5966.9|5984.9|5966.9|5984.6|5966.6|0
1722375000000|2024-07-30 21:30:00|5984.1|5966.1|5985|5967|5985.5|5967.5|5984|5966|0
1722375300000|2024-07-30 21:35:00|5985.6|5967.6|5986.4|5968.4|5986.4|5968.4|5985.2|5967.2|0
1722375600000|2024-07-30 21:40:00|5986.6|5968.6|5987.2|5969.2|5987.2|5969.2|5985.6|5967.6|0
1722375900000|2024-07-30 21:45:00|5987.3|5969.3|5987.9|5969.9|5987.9|5969.9|5987.1|5969.1|0
1722376200000|2024-07-30 21:50:00|5987.8|5969.8|5987.7|5969.7|5988.4|5970.4|5987.7|5969.7|0
1722376500000|2024-07-30 21:55:00|5987.8|5969.8|5985.8|5967.8|5988.1|5970.1|5984.1|5966.1|0
1722376800000|2024-07-30 22:00:00|5984.8|5966.8|5994.5|5976.5|5995|5977|5984|5966|0
1722377100000|2024-07-30 22:05:00|5994.4|5976.4|5998.4|5980.4|5999.7|5981.7|5993.4|5975.4|0
1722377400000|2024-07-30 22:10:00|5998.5|5980.5|5996.5|5978.5|5999.2|5981.2|5994.6|5976.6|0
1722377700000|2024-07-30 22:15:00|5996.6|5978.6|5997.8|5979.8|5999.2|5981.2|5996.3|5978.3|0
1722378000000|2024-07-30 22:20:00|5997.7|5979.7|5995.6|5977.6|5998.5|5980.5|5994.8|5976.8|0
1722378300000|2024-07-30 22:25:00|5995.5|5977.5|5994.2|5976.2|5997.6|5979.6|5994|5976|0
1722378600000|2024-07-30 22:30:00|5994.3|5976.3|6002|5984|6003.5|5985.5|5994.3|5976.3|0
1722378900000|2024-07-30 22:35:00|6001.9|5983.9|6002.4|5984.4|6003|5985|6001.2|5983.2|0
1722379200000|2024-07-30 22:40:00|6002.5|5984.5|6002.4|5984.4|6004.1|5986.1|6001.7|5983.7|0
1722379500000|2024-07-30 22:45:00|6002.3|5984.3|6001.8|5983.8|6002.4|5984.4|6000.7|5982.7|0
1722379800000|2024-07-30 22:50:00|6001.7|5983.7|6001.9|5983.9|6001.9|5983.9|6001|5983|0
1722380100000|2024-07-30 22:55:00|6002|5984|6001.5|5983.5|6002.2|5984.2|6001.1|5983.1|0
1722380400000|2024-07-30 23:00:00|6001.6|5983.6|6001.1|5983.1|6002.5|5984.5|6000.9|5982.9|0
1722380700000|2024-07-30 23:05:00|6001.2|5983.2|6002|5984|6002.2|5984.2|6000.9|5982.9|0
1722381000000|2024-07-30 23:10:00|6002.1|5984.1|6004.6|5986.6|6004.6|5986.6|6001.7|5983.7|0
1722381300000|2024-07-30 23:15:00|6004.5|5986.5|6007.7|5989.7|6008.2|5990.2|6004.2|5986.2|0
1722381600000|2024-07-30 23:20:00|6007.6|5989.6|6007.4|5989.4|6008.1|5990.1|6006.7|5988.7|0
1722381900000|2024-07-30 23:25:00|6007.5|5989.5|6007.7|5989.7|6008|5990|6007|5989|0
1722382200000|2024-07-30 23:30:00|6007.8|5989.8|6008.3|5990.3|6008.9|5990.9|6007.6|5989.6|0
1722382500000|2024-07-30 23:35:00|6008.2|5990.2|6008|5990|6008.7|5990.7|6007.8|5989.8|0
1722382800000|2024-07-30 23:40:00|6007.9|5989.9|6008.8|5990.8|6008.8|5990.8|6007.8|5989.8|0
1722383100000|2024-07-30 23:45:00|6008.7|5990.7|6010.5|5992.5|6011|5993|6007.4|5989.4|0
1722383400000|2024-07-30 23:50:00|6010.3|5992.3|6010.7|5992.7|6011.5|5993.5|6010.3|5992.3|0
1722383700000|2024-07-30 23:55:00|6010.6|5992.6|6010.5|5992.5|6011.2|5993.2|6010.3|5992.3|0
1722384000000|2024-07-31 00:00:00|6010.2|5992.2|6010.8|5992.8|6011.8|5993.8|6010|5992|0
1722384300000|2024-07-31 00:05:00|6010.9|5992.9|6009.5|5991.5|6011.3|5993.3|6008.9|5990.9|0
1722384600000|2024-07-31 00:10:00|6009.4|5991.4|6008.3|5990.3|6009.7|5991.7|6008.3|5990.3|0
1722384900000|2024-07-31 00:15:00|6008.4|5990.4|6009|5991|6009.7|5991.7|6008.4|5990.4|0
1722385200000|2024-07-31 00:20:00|6009.1|5991.1|6007.9|5989.9|6009.2|5991.2|6006.8|5988.8|0
1722385500000|2024-07-31 00:25:00|6008.1|5990.1|6009.3|5991.3|6009.8|5991.8|6008.1|5990.1|0
1722385800000|2024-07-31 00:30:00|6009.2|5991.2|6010.1|5992.1|6010.7|5992.7|6008.7|5990.7|0
1722386100000|2024-07-31 00:35:00|6010.2|5992.2|6012.5|5994.5|6012.6|5994.6|6010.1|5992.1|0
1722386400000|2024-07-31 00:40:00|6012.6|5994.6|6013.2|5995.2|6013.2|5995.2|6012.2|5994.2|0
1722386700000|2024-07-31 00:45:00|6013.4|5995.4|6018.6|6000.6|6018.9|6000.9|6013.2|5995.2|0
1722387000000|2024-07-31 00:50:00|6018.8|6000.8|6018.8|6000.8|6019.3|6001.3|6018.2|6000.2|0
1722387300000|2024-07-31 00:55:00|6018.7|6000.7|6018.9|6000.9|6019.3|6001.3|6018.4|6000.4|0
1722387600000|2024-07-31 01:00:00|6019|6001|6014.9|5996.9|6020.1|6002.1|6014.4|5996.4|0
1722387900000|2024-07-31 01:05:00|6014.8|5996.8|6017.9|5999.9|6018.2|6000.2|6012.9|5994.9|0
1722388200000|2024-07-31 01:10:00|6018|6000|6023|6005|6023.4|6005.4|6018|6000|0
1722388500000|2024-07-31 01:15:00|6023.1|6005.1|6015.3|6009.3|6031.3|6025.3|6009.3|6003.3|2466
1722388800000|2024-07-31 01:20:00|6016.3|6010.3|6014.3|6008.3|6023.3|6017.3|6010.3|6004.3|1222
1722389100000|2024-07-31 01:25:00|6015.3|6009.3|6005.3|5999.3|6017.3|6011.3|6004.3|5998.3|640
1722389400000|2024-07-31 01:30:00|6011.3|6005.3|5997.3|5991.3|6015.3|6009.3|5995.3|5989.3|3681
1722389700000|2024-07-31 01:35:00|5998.3|5992.3|6017.3|6011.3|6020.3|6014.3|5987.3|5981.3|1994
1722390000000|2024-07-31 01:40:00|6018.3|6012.3|6016.3|6010.3|6023.3|6017.3|6002.3|5996.3|2091
1722390300000|2024-07-31 01:45:00|6017.3|6011.3|6029.3|6023.3|6030.3|6024.3|6009.3|6003.3|1534
1722390600000|2024-07-31 01:50:00|6030.3|6024.3|6012.3|6006.3|6034.3|6028.3|6008.3|6002.3|1900
1722390900000|2024-07-31 01:55:00|6013.3|6007.3|6030.3|6024.3|6034.3|6028.3|6008.3|6002.3|1330
1722391200000|2024-07-31 02:00:00|6029.3|6023.3|6033.3|6027.3|6034.3|6028.3|6021.3|6015.3|1372
1722391500000|2024-07-31 02:05:00|6032.3|6026.3|6029.3|6023.3|6034.3|6028.3|6014.3|6008.3|1102
1722391800000|2024-07-31 02:10:00|6030.3|6024.3|6032.3|6026.3|6041.3|6035.3|6028.3|6022.3|1179
1722392100000|2024-07-31 02:15:00|6033.3|6027.3|6055.3|6049.3|6055.3|6049.3|6028.3|6022.3|1709
1722392400000|2024-07-31 02:20:00|6056.3|6050.3|6075.3|6069.3|6083.3|6077.3|6056.3|6050.3|4052
1722392700000|2024-07-31 02:25:00|6076.3|6070.3|6094.3|6088.3|6094.3|6088.3|6072.3|6066.3|1961
1722393000000|2024-07-31 02:30:00|6093.3|6087.3|6102.3|6096.3|6108.3|6102.3|6091.3|6085.3|5071
1722393300000|2024-07-31 02:35:00|6103.3|6097.3|6090.3|6084.3|6103.3|6097.3|6087.3|6081.3|2043
1722393600000|2024-07-31 02:40:00|6092.3|6086.3|6078.3|6072.3|6094.3|6088.3|6077.3|6071.3|1943
1722393900000|2024-07-31 02:45:00|6079.3|6073.3|6078.3|6072.3|6082.3|6076.3|6067.3|6061.3|1656
1722394200000|2024-07-31 02:50:00|6079.3|6073.3|6092.3|6086.3|6092.3|6086.3|6074.3|6068.3|964
1722394500000|2024-07-31 02:55:00|6090.3|6084.3|6089.3|6083.3|6095.3|6089.3|6085.3|6079.3|1108
1722394800000|2024-07-31 03:00:00|6090.3|6084.3|6084.3|6078.3|6091.3|6085.3|6080.3|6074.3|1134
1722395100000|2024-07-31 03:05:00|6085.3|6079.3|6085.3|6079.3|6092.3|6086.3|6084.3|6078.3|889
1722395400000|2024-07-31 03:10:00|6086.3|6080.3|6106.3|6100.3|6108.3|6102.3|6085.3|6079.3|1950
1722395700000|2024-07-31 03:15:00|6107.3|6101.3|6116.3|6110.3|6117.3|6111.3|6104.3|6098.3|1065
1722396000000|2024-07-31 03:20:00|6115.3|6109.3|6138.3|6132.3|6138.3|6132.3|6112.3|6106.3|2541
1722396300000|2024-07-31 03:25:00|6136.3|6130.3|6128.3|6122.3|6137.3|6131.3|6126.3|6120.3|1866
1722396600000|2024-07-31 03:30:00|6127.3|6121.3|6130.3|6124.3|6133.3|6127.3|6125.3|6119.3|1181
1722396900000|2024-07-31 03:35:00|6131.3|6125.3|6120.3|6114.3|6131.3|6125.3|6118.3|6112.3|1113
1722397200000|2024-07-31 03:40:00|6119.3|6113.3|6126.3|6120.3|6127.3|6121.3|6117.3|6111.3|984
1722397500000|2024-07-31 03:45:00|6125.3|6119.3|6113.3|6107.3|6127.3|6121.3|6113.3|6107.3|1020
1722397800000|2024-07-31 03:50:00|6114.3|6108.3|6118.3|6112.3|6122.3|6116.3|6114.3|6108.3|490
1722398100000|2024-07-31 03:55:00|6117.3|6111.3|6118.3|6112.3|6120.3|6114.3|6117.3|6111.3|581
1722398400000|2024-07-31 04:00:00|6127.6|6109.6|6124.6|6106.6|6129|6111|6123.4|6105.4|0
1722398700000|2024-07-31 04:05:00|6124.5|6106.5|6124.6|6106.6|6125|6107|6123.5|6105.5|0
1722399000000|2024-07-31 04:10:00|6124.8|6106.8|6124.1|6106.1|6125.2|6107.2|6123.5|6105.5|0
1722399300000|2024-07-31 04:15:00|6124.2|6106.2|6124.5|6106.5|6125.2|6107.2|6123.5|6105.5|0
1722399600000|2024-07-31 04:20:00|6124.6|6106.6|6123.9|6105.9|6125.2|6107.2|6123.7|6105.7|0
1722399900000|2024-07-31 04:25:00|6124|6106|6124|6106|6124.1|6106.1|6123.1|6105.1|0
1722400200000|2024-07-31 04:30:00|6124.1|6106.1|6124.3|6106.3|6124.5|6106.5|6123.6|6105.6|0
1722400500000|2024-07-31 04:35:00|6124.5|6106.5|6124.5|6106.5|6124.5|6106.5|6123.9|6105.9|0
1722400800000|2024-07-31 04:40:00|6124.4|6106.4|6125.9|6107.9|6126.3|6108.3|6124.2|6106.2|0
1722401100000|2024-07-31 04:45:00|6126|6108|6126.4|6108.4|6126.8|6108.8|6125.7|6107.7|0
1722401400000|2024-07-31 04:50:00|6126.5|6108.5|6126.5|6108.5|6126.8|6108.8|6125.5|6107.5|0
1722401700000|2024-07-31 04:55:00|6126.7|6108.7|6125.8|6107.8|6126.7|6108.7|6124.7|6106.7|0
1722402000000|2024-07-31 05:00:00|6126|6108|6129.3|6123.3|6130.3|6124.3|6120.3|6107.8|2266
1722402300000|2024-07-31 05:05:00|6128.3|6122.3|6117.3|6111.3|6129.3|6123.3|6115.3|6109.3|1339
1722402600000|2024-07-31 05:10:00|6118.3|6112.3|6123.3|6117.3|6125.3|6119.3|6117.3|6111.3|871
1722402900000|2024-07-31 05:15:00|6122.3|6116.3|6123.3|6117.3|6129.3|6123.3|6118.3|6112.3|1452
1722403200000|2024-07-31 05:20:00|6125.3|6119.3|6116.3|6110.3|6127.3|6121.3|6116.3|6110.3|1632
1722403500000|2024-07-31 05:25:00|6117.3|6111.3|6131.3|6125.3|6133.3|6127.3|6114.3|6108.3|1846
1722403800000|2024-07-31 05:30:00|6130.3|6124.3|6122.3|6116.3|6130.3|6124.3|6119.3|6113.3|1112
1722404100000|2024-07-31 05:35:00|6121.3|6115.3|6117.3|6111.3|6123.3|6117.3|6105.3|6099.3|1397
1722404400000|2024-07-31 05:40:00|6118.3|6112.3|6122.3|6116.3|6125.3|6119.3|6114.3|6108.3|937
1722404700000|2024-07-31 05:45:00|6123.3|6117.3|6123.3|6117.3|6132.3|6126.3|6122.3|6116.3|993
1722405000000|2024-07-31 05:50:00|6124.3|6118.3|6130.3|6124.3|6130.3|6124.3|6121.3|6115.3|542
1722405300000|2024-07-31 05:55:00|6129.3|6123.3|6126.3|6120.3|6130.3|6124.3|6124.3|6118.3|472
1722405600000|2024-07-31 06:00:00|6124.3|6118.3|6124.3|6118.3|6127.3|6121.3|6117.3|6111.3|732
1722405900000|2024-07-31 06:05:00|6123.3|6117.3|6118.3|6112.3|6123.3|6117.3|6117.3|6111.3|619
1722406200000|2024-07-31 06:10:00|6119.3|6113.3|6127.3|6121.3|6129.3|6123.3|6118.3|6112.3|834
1722406500000|2024-07-31 06:15:00|6128.3|6122.3|6127.3|6121.3|6130.3|6124.3|6124.3|6118.3|707
1722406800000|2024-07-31 06:20:00|6126.3|6120.3|6120.3|6114.3|6126.3|6120.3|6120.3|6114.3|713
1722407100000|2024-07-31 06:25:00|6121.3|6115.3|6119.3|6113.3|6122.3|6116.3|6118.3|6112.3|602
1722407400000|2024-07-31 06:30:00|6120.3|6114.3|6123.3|6117.3|6125.3|6119.3|6115.3|6109.3|1049
1722407700000|2024-07-31 06:35:00|6124.3|6118.3|6132.3|6126.3|6133.3|6127.3|6122.3|6116.3|1093
1722408000000|2024-07-31 06:40:00|6133.3|6127.3|6131.3|6125.3|6133.3|6127.3|6127.3|6121.3|2996
1722408300000|2024-07-31 06:45:00|6130.3|6124.3|6129.3|6123.3|6130.3|6124.3|6123.3|6117.3|717
1722408600000|2024-07-31 06:50:00|6130.3|6124.3|6124.3|6118.3|6130.3|6124.3|6121.3|6115.3|811
1722408900000|2024-07-31 06:55:00|6123.3|6117.3|6123.3|6117.3|6125.3|6119.3|6120.3|6114.3|1049
1722409200000|2024-07-31 07:00:00|6124.3|6118.3|6123.3|6117.3|6126.3|6120.3|6121.3|6115.3|715
1722409500000|2024-07-31 07:05:00|6124.3|6118.3|6125.3|6119.3|6125.3|6119.3|6115.3|6109.3|1304
1722409800000|2024-07-31 07:10:00|6126.3|6120.3|6129.3|6123.3|6131.3|6125.3|6125.3|6119.3|953
1722410100000|2024-07-31 07:15:00|6128.3|6122.3|6129.3|6123.3|6130.3|6124.3|6125.3|6119.3|622
1722410400000|2024-07-31 07:20:00|6128.3|6122.3|6129.3|6123.3|6132.3|6126.3|6127.3|6121.3|736
1722410700000|2024-07-31 07:25:00|6128.3|6122.3|6130.3|6124.3|6132.3|6126.3|6128.3|6122.3|649
1722411000000|2024-07-31 07:30:00|6129.3|6123.3|6129.3|6123.3|6131.3|6125.3|6126.3|6120.3|713
1722411300000|2024-07-31 07:35:00|6130.3|6124.3|6133.3|6127.3|6134.3|6128.3|6129.3|6123.3|933
1722411600000|2024-07-31 07:40:00|6132.3|6126.3|6134.3|6128.3|6136.3|6130.3|6132.3|6126.3|1031
1722411900000|2024-07-31 07:45:00|6135.3|6129.3|6136.3|6130.3|6136.3|6130.3|6127.3|6121.3|1731
1722412200000|2024-07-31 07:50:00|6134.3|6128.3|6129.3|6123.3|6138.3|6132.3|6128.3|6122.3|2227
1722412500000|2024-07-31 07:55:00|6130.3|6124.3|6129.3|6123.3|6130.3|6124.3|6125.3|6119.3|2757
1722412800000|2024-07-31 08:00:00|6128.8|6122.8|6118.8|6112.8|6129.8|6123.8|6117.8|6111.8|3434
1722413100000|2024-07-31 08:05:00|6119.8|6113.8|6117.8|6111.8|6120.8|6114.8|6113.8|6107.8|5077
1722413400000|2024-07-31 08:10:00|6115.8|6109.8|6108.8|6102.8|6116.8|6110.8|6107.8|6101.8|3287
1722413700000|2024-07-31 08:15:00|6107.8|6101.8|6106.8|6100.8|6108.8|6102.8|6101.8|6095.8|2039
1722414000000|2024-07-31 08:20:00|6107.8|6101.8|6107.8|6101.8|6110.8|6104.8|6105.8|6099.8|1796
1722414300000|2024-07-31 08:25:00|6106.8|6100.8|6102.8|6096.8|6107.8|6101.8|6097.8|6091.8|2869
1722414600000|2024-07-31 08:30:00|6108.8|6090.8|6111.7|6093.7|6111.8|6093.8|6108.7|6090.7|400
1722414900000|2024-07-31 08:35:00|6111.6|6093.6|6112.7|6094.7|6113.2|6095.2|6111.3|6093.3|532
1722415200000|2024-07-31 08:40:00|6112.6|6094.6|6111.8|6093.8|6113.4|6095.4|6110.6|6092.6|0
1722415500000|2024-07-31 08:45:00|6111.9|6093.9|6111.1|6093.1|6112.1|6094.1|6111.1|6093.1|0
1722415800000|2024-07-31 08:50:00|6110.9|6092.9|6109.8|6091.8|6111.7|6093.7|6109.7|6091.7|0
1722416100000|2024-07-31 08:55:00|6109.9|6091.9|6109.8|6091.8|6110.6|6092.6|6108.8|6090.8|0
1722416400000|2024-07-31 09:00:00|6109.7|6091.7|6107.5|6089.5|6110.2|6092.2|6107.5|6089.5|0
1722416700000|2024-07-31 09:05:00|6107.6|6089.6|6107.9|6089.9|6108.6|6090.6|6107.2|6089.2|0
1722417000000|2024-07-31 09:10:00|6107.8|6089.8|6108|6090|6108.8|6090.8|6106.8|6088.8|0
1722417300000|2024-07-31 09:15:00|6103.8|6097.8|6112.8|6106.8|6112.8|6106.8|6103.8|6097.8|231
1722417600000|2024-07-31 09:20:00|6113.8|6107.8|6109.8|6103.8|6113.8|6107.8|6109.8|6103.8|119
1722417900000|2024-07-31 09:25:00|6110.8|6104.8|6108.8|6102.8|6110.8|6104.8|6107.8|6101.8|191
1722418200000|2024-07-31 09:30:00|6109.8|6103.8|6110.8|6104.8|6111.8|6105.8|6108.8|6102.8|126
1722418500000|2024-07-31 09:35:00|6111.8|6105.8|6110.8|6104.8|6112.8|6106.8|6108.8|6102.8|216
1722418800000|2024-07-31 09:40:00|6109.8|6103.8|6108.8|6102.8|6111.8|6105.8|6108.8|6102.8|124
1722419100000|2024-07-31 09:45:00|6109.8|6103.8|6108.8|6102.8|6111.8|6105.8|6107.8|6101.8|187
1722419400000|2024-07-31 09:50:00|6109.8|6103.8|6110.8|6104.8|6111.8|6105.8|6107.8|6101.8|117
1722419700000|2024-07-31 09:55:00|6111.8|6105.8|6113.8|6107.8|6113.8|6107.8|6109.8|6103.8|103
1722420000000|2024-07-31 10:00:00|6113.3|6107.3|6115.8|6109.8|6115.8|6109.8|6112.3|6106.3|30
1722420300000|2024-07-31 10:05:00|6115.3|6109.3|6115.3|6109.3|6117.3|6111.3|6114.3|6108.3|86
1722420600000|2024-07-31 10:10:00|6114.3|6108.3|6113.3|6107.3|6115.3|6109.3|6111.3|6105.3|167
1722420900000|2024-07-31 10:15:00|6113.8|6107.8|6114.3|6108.3|6114.8|6108.8|6112.3|6106.3|47
1722421200000|2024-07-31 10:20:00|6114.8|6108.8|6116.3|6110.3|6116.3|6110.3|6114.3|6108.3|15
1722421500000|2024-07-31 10:25:00|6115.8|6109.8|6112.8|6106.8|6115.8|6109.8|6112.3|6106.3|89
1722421800000|2024-07-31 10:30:00|6112.3|6106.3|6114.3|6108.3|6114.8|6108.8|6111.3|6105.3|150
1722422100000|2024-07-31 10:35:00|6113.8|6107.8|6114.3|6108.3|6114.3|6108.3|6113.3|6107.3|10
1722422400000|2024-07-31 10:40:00|6114.8|6108.8|6117.3|6111.3|6117.3|6111.3|6114.3|6108.3|17
1722422700000|2024-07-31 10:45:00|6116.8|6110.8|6113.8|6107.8|6116.8|6110.8|6113.3|6107.3|10
1722423000000|2024-07-31 10:50:00|6114.3|6108.3|6116.3|6110.3|6116.8|6110.8|6112.3|6106.3|30
1722423300000|2024-07-31 10:55:00|6117.3|6111.3|6119.3|6113.3|6119.3|6113.3|6116.3|6110.3|8
1722423600000|2024-07-31 11:00:00|6118.8|6112.8|6117.3|6111.3|6122.3|6116.3|6116.3|6110.3|304
1722423900000|2024-07-31 11:05:00|6117.8|6111.8|6120.8|6114.8|6121.3|6115.3|6117.3|6111.3|172
1722424200000|2024-07-31 11:10:00|6121.3|6115.3|6119.3|6113.3|6121.3|6115.3|6118.3|6112.3|66
1722424500000|2024-07-31 11:15:00|6118.8|6112.8|6119.8|6113.8|6119.8|6113.8|6118.3|6112.3|10
1722424800000|2024-07-31 11:20:00|6119.3|6113.3|6119.3|6113.3|6121.3|6115.3|6118.8|6112.8|15
1722425100000|2024-07-31 11:25:00|6118.8|6112.8|6119.8|6113.8|6120.3|6114.3|6118.3|6112.3|54
1722425400000|2024-07-31 11:30:00|6120.3|6114.3|6119.3|6113.3|6122.3|6116.3|6118.8|6112.8|105
1722425700000|2024-07-31 11:35:00|6118.8|6112.8|6114.3|6108.3|6119.3|6113.3|6114.3|6108.3|113
1722426000000|2024-07-31 11:40:00|6115.3|6109.3|6113.3|6107.3|6115.3|6109.3|6112.3|6106.3|62
1722426300000|2024-07-31 11:45:00|6112.3|6106.3|6114.3|6108.3|6115.3|6109.3|6112.3|6106.3|75
1722426600000|2024-07-31 11:50:00|6114.8|6108.8|6117.3|6111.3|6118.3|6112.3|6114.8|6108.8|45
1722426900000|2024-07-31 11:55:00|6116.8|6110.8|6118.3|6112.3|6118.3|6112.3|6115.3|6109.3|29
1722427200000|2024-07-31 12:00:00|6118.8|6112.8|6118.3|6112.3|6120.3|6114.3|6116.3|6110.3|49
1722427500000|2024-07-31 12:05:00|6117.8|6111.8|6119.8|6113.8|6120.3|6114.3|6117.8|6111.8|14
1722427800000|2024-07-31 12:10:00|6120.3|6114.3|6117.8|6111.8|6120.3|6114.3|6116.8|6110.8|26
1722428100000|2024-07-31 12:15:00|6117.3|6111.3|6123.3|6117.3|6128.3|6122.3|6117.3|6111.3|543
1722428400000|2024-07-31 12:20:00|6123.8|6117.8|6125.3|6119.3|6126.3|6120.3|6122.3|6116.3|97
1722428700000|2024-07-31 12:25:00|6125.8|6119.8|6131.8|6125.8|6132.3|6126.3|6124.3|6118.3|121
1722429000000|2024-07-31 12:30:00|6132.3|6126.3|6131.3|6125.3|6139.8|6133.8|6126.8|6120.8|255
1722429300000|2024-07-31 12:35:00|6131.8|6125.8|6128.8|6122.8|6132.3|6126.3|6126.8|6120.8|60
1722429600000|2024-07-31 12:40:00|6129.3|6123.3|6134.8|6128.8|6134.8|6128.8|6128.8|6122.8|69
1722429900000|2024-07-31 12:45:00|6134.3|6128.3|6132.8|6126.8|6135.3|6129.3|6132.3|6126.3|31
1722430200000|2024-07-31 12:50:00|6132.3|6126.3|6130.8|6124.8|6133.3|6127.3|6129.3|6123.3|40
1722430500000|2024-07-31 12:55:00|6130.3|6124.3|6127.8|6121.8|6130.8|6124.8|6127.3|6121.3|82
1722430800000|2024-07-31 13:00:00|6128.3|6122.3|6126.8|6120.8|6129.3|6123.3|6126.3|6120.3|43
1722431100000|2024-07-31 13:05:00|6126.3|6120.3|6128.3|6122.3|6128.3|6122.3|6126.3|6120.3|28
1722431400000|2024-07-31 13:10:00|6129.3|6123.3|6129.8|6123.8|6131.3|6125.3|6129.3|6123.3|36
1722431700000|2024-07-31 13:15:00|6130.3|6124.3|6127.3|6121.3|6130.8|6124.8|6126.3|6120.3|95
1722432000000|2024-07-31 13:20:00|6126.8|6120.8|6125.8|6119.8|6128.3|6122.3|6125.3|6119.3|99
1722432300000|2024-07-31 13:25:00|6125.3|6119.3|6123.3|6117.3|6126.3|6120.3|6122.3|6116.3|171
1722432600000|2024-07-31 13:30:00|6124.3|6118.3|6127.8|6121.8|6147.3|6141.3|6124.3|6118.3|1944
1722432900000|2024-07-31 13:35:00|6128.3|6122.3|6107.3|6101.3|6131.3|6125.3|6107.3|6101.3|598
1722433200000|2024-07-31 13:40:00|6107.8|6101.8|6105.8|6099.8|6111.8|6105.8|6103.8|6097.8|354
1722433500000|2024-07-31 13:45:00|6106.3|6100.3|6105.3|6099.3|6108.3|6102.3|6101.8|6095.8|315
1722433800000|2024-07-31 13:50:00|6104.8|6098.8|6103.8|6097.8|6108.3|6102.3|6101.3|6095.3|123
1722434100000|2024-07-31 13:55:00|6103.3|6097.3|6095.3|6089.3|6104.3|6098.3|6094.3|6088.3|255
1722434400000|2024-07-31 14:00:00|6095.8|6089.8|6095.8|6089.8|6101.3|6095.3|6095.3|6089.3|203
1722434700000|2024-07-31 14:05:00|6095.3|6089.3|6103.3|6097.3|6103.3|6097.3|6095.3|6089.3|209
1722435000000|2024-07-31 14:10:00|6103.8|6097.8|6110.8|6104.8|6111.8|6105.8|6101.3|6095.3|144
1722435300000|2024-07-31 14:15:00|6110.3|6104.3|6110.3|6104.3|6114.3|6108.3|6110.3|6104.3|144
1722435600000|2024-07-31 14:20:00|6111.3|6105.3|6108.3|6102.3|6111.8|6105.8|6104.3|6098.3|149
1722435900000|2024-07-31 14:25:00|6108.8|6102.8|6103.8|6097.8|6108.8|6102.8|6103.3|6097.3|75
1722436200000|2024-07-31 14:30:00|6104.3|6098.3|6107.3|6101.3|6107.3|6101.3|6102.8|6096.8|93
1722436500000|2024-07-31 14:35:00|6107.8|6101.8|6105.3|6099.3|6108.3|6102.3|6103.3|6097.3|109
1722436800000|2024-07-31 14:40:00|6104.8|6098.8|6099.3|6093.3|6105.3|6099.3|6099.3|6093.3|210
1722437100000|2024-07-31 14:45:00|6099.8|6093.8|6105.3|6099.3|6107.3|6101.3|6099.3|6093.3|360
1722437400000|2024-07-31 14:50:00|6104.8|6098.8|6099.3|6093.3|6104.8|6098.8|6098.3|6092.3|55
1722437700000|2024-07-31 14:55:00|6098.8|6092.8|6099.3|6093.3|6100.3|6094.3|6098.3|6092.3|61
1722438000000|2024-07-31 15:00:00|6098.8|6092.8|6094.8|6088.8|6099.3|6093.3|6093.8|6087.8|143
1722438300000|2024-07-31 15:05:00|6094.3|6088.3|6095.3|6089.3|6096.3|6090.3|6092.3|6086.3|141
1722438600000|2024-07-31 15:10:00|6095.8|6089.8|6098.3|6092.3|6098.3|6092.3|6094.3|6088.3|244
1722438900000|2024-07-31 15:15:00|6099.3|6093.3|6101.3|6095.3|6103.3|6097.3|6098.3|6092.3|375
1722439200000|2024-07-31 15:20:00|6100.8|6094.8|6095.3|6089.3|6101.3|6095.3|6094.3|6088.3|412
1722439500000|2024-07-31 15:25:00|6096.3|6090.3|6096.3|6090.3|6100.3|6094.3|6095.3|6089.3|201
1722439800000|2024-07-31 15:30:00|6096.8|6090.8|6097.3|6091.3|6099.3|6093.3|6096.3|6090.3|176
1722440100000|2024-07-31 15:35:00|6096.8|6090.8|6097.3|6091.3|6099.3|6093.3|6095.3|6089.3|239
1722440400000|2024-07-31 15:40:00|6096.8|6090.8|6100.8|6094.8|6102.3|6096.3|6095.3|6089.3|55
1722440700000|2024-07-31 15:45:00|6101.3|6095.3|6102.3|6096.3|6102.8|6096.8|6099.8|6093.8|35
1722441000000|2024-07-31 15:50:00|6101.8|6095.8|6103.3|6097.3|6103.3|6097.3|6099.8|6093.8|60
1722441300000|2024-07-31 15:55:00|6102.8|6096.8|6105.8|6099.8|6106.3|6100.3|6102.3|6096.3|48
1722441600000|2024-07-31 16:00:00|6104.8|6098.8|6104.8|6098.8|6107.8|6101.8|6104.8|6098.8|76
1722441900000|2024-07-31 16:05:00|6103.8|6097.8|6103.8|6097.8|6104.8|6098.8|6101.8|6095.8|41
1722442200000|2024-07-31 16:10:00|6102.8|6096.8|6104.8|6098.8|6105.8|6099.8|6102.8|6096.8|27
1722442500000|2024-07-31 16:15:00|6105.8|6099.8|6106.8|6100.8|6106.8|6100.8|6105.8|6099.8|114
1722442800000|2024-07-31 16:20:00|6105.8|6099.8|6107.8|6101.8|6108.8|6102.8|6103.8|6097.8|191
1722443100000|2024-07-31 16:25:00|6106.8|6100.8|6107.8|6101.8|6107.8|6101.8|6105.8|6099.8|76
1722443400000|2024-07-31 16:30:00|6106.8|6100.8|6104.8|6098.8|6107.8|6101.8|6104.8|6098.8|35
1722443700000|2024-07-31 16:35:00|6103.8|6097.8|6104.8|6098.8|6105.8|6099.8|6103.8|6097.8|52
1722444000000|2024-07-31 16:40:00|6105.8|6099.8|6101.8|6095.8|6105.8|6099.8|6101.8|6095.8|111
1722444300000|2024-07-31 16:45:00|6102.8|6096.8|6105.8|6099.8|6105.8|6099.8|6102.8|6096.8|41
1722444600000|2024-07-31 16:50:00|6104.8|6098.8|6103.8|6097.8|6105.8|6099.8|6101.8|6095.8|54
1722444900000|2024-07-31 16:55:00|6102.8|6096.8|6099.8|6093.8|6102.8|6096.8|6099.8|6093.8|74
1722445200000|2024-07-31 17:00:00|6098.8|6092.8|6099.8|6093.8|6100.8|6094.8|6098.8|6092.8|97
1722445500000|2024-07-31 17:05:00|6100.8|6094.8|6096.8|6090.8|6100.8|6094.8|6096.8|6090.8|109
1722445800000|2024-07-31 17:10:00|6095.8|6089.8|6094.8|6088.8|6097.8|6091.8|6093.8|6087.8|125
1722446100000|2024-07-31 17:15:00|6095.8|6089.8|6094.8|6088.8|6095.8|6089.8|6094.8|6088.8|42
1722446400000|2024-07-31 17:20:00|6095.8|6089.8|6091.8|6085.8|6095.8|6089.8|6089.8|6083.8|153
1722446700000|2024-07-31 17:25:00|6090.8|6084.8|6091.8|6085.8|6092.8|6086.8|6088.8|6082.8|179
1722447000000|2024-07-31 17:30:00|6090.8|6084.8|6087.8|6081.8|6090.8|6084.8|6086.8|6080.8|157
1722447300000|2024-07-31 17:35:00|6086.8|6080.8|6087.8|6081.8|6089.8|6083.8|6086.8|6080.8|94
1722447600000|2024-07-31 17:40:00|6086.8|6080.8|6086.8|6080.8|6089.8|6083.8|6081.8|6075.8|236
1722447900000|2024-07-31 17:45:00|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6086.8|6080.8|44
1722448200000|2024-07-31 17:50:00|6088.8|6082.8|6093.8|6087.8|6093.8|6087.8|6088.8|6082.8|83
1722448500000|2024-07-31 17:55:00|6092.8|6086.8|6084.8|6078.8|6092.8|6086.8|6078.8|6072.8|436
1722448800000|2024-07-31 18:00:00|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6078.8|6072.8|400
1722449100000|2024-07-31 18:05:00|6086.8|6080.8|6085.8|6079.8|6086.8|6080.8|6082.8|6076.8|79
1722449400000|2024-07-31 18:10:00|6084.8|6078.8|6080.8|6074.8|6085.8|6079.8|6076.8|6070.8|412
1722449700000|2024-07-31 18:15:00|6082.8|6076.8|6082.8|6076.8|6083.8|6077.8|6079.8|6073.8|176
1722450000000|2024-07-31 18:20:00|6080.8|6074.8|6081.8|6075.8|6082.8|6076.8|6080.8|6074.8|73
1722450300000|2024-07-31 18:25:00|6082.8|6076.8|6082.8|6076.8|6083.8|6077.8|6080.8|6074.8|195
1722450600000|2024-07-31 18:30:00|6081.8|6075.8|6089.8|6083.8|6091.8|6085.8|6081.8|6075.8|210
1722450900000|2024-07-31 18:35:00|6088.8|6082.8|6092.8|6086.8|6092.8|6086.8|6082.8|6076.8|237
1722451200000|2024-07-31 18:40:00|6093.8|6087.8|6105.8|6099.8|6106.8|6100.8|6093.8|6087.8|445
1722451500000|2024-07-31 18:45:00|6106.8|6100.8|6107.8|6101.8|6107.8|6101.8|6100.8|6094.8|279
1722451800000|2024-07-31 18:50:00|6108.8|6102.8|6104.8|6098.8|6110.8|6104.8|6103.8|6097.8|361
1722452100000|2024-07-31 18:55:00|6103.8|6097.8|6115.9|6097.9|6115.9|6103.8|6101.8|6095.8|298
1722452400000|2024-07-31 19:00:00|6116|6098|6113.7|6095.7|6118.2|6100.2|6113.6|6095.6|0
1722452700000|2024-07-31 19:05:00|6113.6|6095.6|6111.8|6093.8|6117.8|6099.8|6111.6|6093.6|0
1722453000000|2024-07-31 19:10:00|6111.9|6093.9|6112.3|6094.3|6112.8|6094.8|6109.5|6091.5|0
1722453300000|2024-07-31 19:15:00|6112.2|6094.2|6101.8|6083.8|6116.3|6098.3|6101.3|6083.3|0
1722453600000|2024-07-31 19:20:00|6101.7|6083.7|6099.1|6081.1|6107.2|6089.2|6099.1|6081.1|0
1722453900000|2024-07-31 19:25:00|6099.2|6081.2|6092.9|6074.9|6100.7|6082.7|6091.4|6073.4|0
1722454200000|2024-07-31 19:30:00|6092.8|6074.8|6094.8|6076.8|6095.3|6077.3|6088.7|6070.7|0
1722454500000|2024-07-31 19:35:00|6094.7|6076.7|6096.7|6078.7|6099.3|6081.3|6094.7|6076.7|0
1722454800000|2024-07-31 19:40:00|6096.5|6078.5|6102.3|6084.3|6103.3|6085.3|6096.5|6078.5|0
1722455100000|2024-07-31 19:45:00|6102.2|6084.2|6101.2|6083.2|6104.3|6086.3|6098.8|6080.8|0
1722455400000|2024-07-31 19:50:00|6101.1|6083.1|6096.7|6078.7|6103.4|6085.4|6092.1|6074.1|0
1722455700000|2024-07-31 19:55:00|6096.8|6078.8|6093.2|6075.2|6098.3|6080.3|6092.4|6074.4|0
1722456000000|2024-07-31 20:00:00|6092.7|6074.7|6099.1|6081.1|6102.4|6084.4|6092.4|6074.4|0
1722456300000|2024-07-31 20:05:00|6099.2|6081.2|6104|6086|6110.4|6092.4|6099.1|6081.1|0
1722456600000|2024-07-31 20:10:00|6103.8|6085.8|6099.9|6081.9|6104.7|6086.7|6098.5|6080.5|0
1722456900000|2024-07-31 20:15:00|6099.8|6081.8|6099.3|6081.3|6103.3|6085.3|6099.2|6081.2|0
1722457200000|2024-07-31 20:20:00|6099.4|6081.4|6099.8|6081.8|6101.9|6083.9|6099.2|6081.2|0
1722457500000|2024-07-31 20:25:00|6099.7|6081.7|6102.3|6084.3|6103|6085|6099.2|6081.2|0
1722457800000|2024-07-31 20:30:00|6102.4|6084.4|6103.5|6085.5|6105.6|6087.6|6102.3|6084.3|0
1722458100000|2024-07-31 20:35:00|6103.6|6085.6|6103.3|6085.3|6104.4|6086.4|6103|6085|0
1722458400000|2024-07-31 20:40:00|6103.2|6085.2|6103.5|6085.5|6104.5|6086.5|6102.6|6084.6|0
1722458700000|2024-07-31 20:45:00|6103.7|6085.7|6102.6|6084.6|6103.7|6085.7|6102.3|6084.3|0
1722459000000|2024-07-31 20:50:00|6102.5|6084.5|6102.1|6084.1|6103.1|6085.1|6102.1|6084.1|0
1722459300000|2024-07-31 20:55:00|6101.9|6083.9|6102.1|6084.1|6102.6|6084.6|6100.6|6082.6|0
1722459600000|2024-07-31 21:00:00|6102|6084|6102.1|6084.1|6102.1|6084.1|6101.8|6083.8|0
1722459900000|2024-07-31 21:05:00|6102|6084|6102.2|6084.2|6102.4|6084.4|6101.6|6083.6|0
1722460200000|2024-07-31 21:10:00|6102.4|6084.4|6102.3|6084.3|6102.8|6084.8|6102.3|6084.3|0
1722460500000|2024-07-31 21:15:00|6102.4|6084.4|6102.5|6084.5|6102.6|6084.6|6102.1|6084.1|0
1722460800000|2024-07-31 21:20:00|6102.6|6084.6|6102.8|6084.8|6102.8|6084.8|6102.1|6084.1|0
1722461100000|2024-07-31 21:25:00|6102.6|6084.6|6102.1|6084.1|6102.9|6084.9|6101.9|6083.9|0
1722461400000|2024-07-31 21:30:00|6102.3|6084.3|6102.1|6084.1|6102.3|6084.3|6102.1|6084.1|0
1722461700000|2024-07-31 21:35:00|6102|6084|6102|6084|6102.2|6084.2|6101.2|6083.2|0
1722462000000|2024-07-31 21:40:00|6102.4|6084.4|6102.3|6084.3|6103|6085|6101.8|6083.8|0
1722462300000|2024-07-31 21:45:00|6102.4|6084.4|6102.6|6084.6|6102.6|6084.6|6102.4|6084.4|0
1722462600000|2024-07-31 21:50:00|6102.7|6084.7|6103.5|6085.5|6104|6086|6102.7|6084.7|0
1722462900000|2024-07-31 21:55:00|6104|6086|6103.7|6085.7|6104.1|6086.1|6102.9|6084.9|0
1722463200000|2024-07-31 22:00:00|6105|6087|6109.8|6091.8|6109.9|6091.9|6103.9|6085.9|0
1722463500000|2024-07-31 22:05:00|6109.7|6091.7|6111.8|6093.8|6112.5|6094.5|6109.4|6091.4|0
1722463800000|2024-07-31 22:10:00|6111.7|6093.7|6111.1|6093.1|6111.7|6093.7|6109.8|6091.8|0
1722464100000|2024-07-31 22:15:00|6111.3|6093.3|6111.1|6093.1|6112.2|6094.2|6110.3|6092.3|0
1722464400000|2024-07-31 22:20:00|6111|6093|6111|6093|6111.7|6093.7|6110.6|6092.6|0
1722464700000|2024-07-31 22:25:00|6110.9|6092.9|6110.8|6092.8|6111.3|6093.3|6109.4|6091.4|0
1722465000000|2024-07-31 22:30:00|6110.7|6092.7|6110|6092|6110.7|6092.7|6109.5|6091.5|0
1722465300000|2024-07-31 22:35:00|6110.1|6092.1|6108.3|6090.3|6112.1|6094.1|6107.5|6089.5|0
1722465600000|2024-07-31 22:40:00|6108.4|6090.4|6110.2|6092.2|6110.5|6092.5|6108.3|6090.3|0
1722465900000|2024-07-31 22:45:00|6110.3|6092.3|6110.2|6092.2|6110.7|6092.7|6110|6092|0
1722466200000|2024-07-31 22:50:00|6110.3|6092.3|6111.7|6093.7|6113.1|6095.1|6110.2|6092.2|0
1722466500000|2024-07-31 22:55:00|6111.6|6093.6|6111.8|6093.8|6112.1|6094.1|6110.7|6092.7|0
1722466800000|2024-07-31 23:00:00|6111.7|6093.7|6111.9|6093.9|6112.6|6094.6|6111.7|6093.7|0
1722467100000|2024-07-31 23:05:00|6111.8|6093.8|6112.1|6094.1|6112.2|6094.2|6111|6093|0
1722467400000|2024-07-31 23:10:00|6112.2|6094.2|6114|6096|6114.2|6096.2|6112.2|6094.2|0
1722467700000|2024-07-31 23:15:00|6114.1|6096.1|6115.2|6097.2|6116.4|6098.4|6113.7|6095.7|0
1722468000000|2024-07-31 23:20:00|6115.3|6097.3|6114.3|6096.3|6115.4|6097.4|6114.2|6096.2|0
1722468300000|2024-07-31 23:25:00|6114|6096|6115.6|6097.6|6116.1|6098.1|6113.6|6095.6|0
1722468600000|2024-07-31 23:30:00|6115.5|6097.5|6115.6|6097.6|6116.1|6098.1|6115.2|6097.2|0
1722468900000|2024-07-31 23:35:00|6115.7|6097.7|6116.4|6098.4|6116.6|6098.6|6115.6|6097.6|0
1722469200000|2024-07-31 23:40:00|6116.3|6098.3|6116.2|6098.2|6116.4|6098.4|6115.7|6097.7|0
1722469500000|2024-07-31 23:45:00|6116.4|6098.4|6115|6097|6116.4|6098.4|6114.9|6096.9|0
1722469800000|2024-07-31 23:50:00|6114.9|6096.9|6114.9|6096.9|6116.2|6098.2|6114.9|6096.9|0
1722470100000|2024-07-31 23:55:00|6115.1|6097.1|6114.9|6096.9|6115.3|6097.3|6114.3|6096.3|0
1722470400000|2024-08-01 00:00:00|6115|6097|6116.8|6098.8|6118|6100|6114|6096|0
1722470700000|2024-08-01 00:05:00|6117|6099|6117.4|6099.4|6117.4|6099.4|6116.2|6098.2|0
1722471000000|2024-08-01 00:10:00|6117.5|6099.5|6118.8|6100.8|6119.6|6101.6|6116.7|6098.7|0
1722471300000|2024-08-01 00:15:00|6118.7|6100.7|6117.4|6099.4|6119.4|6101.4|6116.4|6098.4|0
1722471600000|2024-08-01 00:20:00|6117.5|6099.5|6118.8|6100.8|6119.3|6101.3|6117.2|6099.2|0
1722471900000|2024-08-01 00:25:00|6118.7|6100.7|6117.6|6099.6|6118.7|6100.7|6117|6099|0
1722472200000|2024-08-01 00:30:00|6117.5|6099.5|6116|6098|6118|6100|6115.2|6097.2|0
1722472500000|2024-08-01 00:35:00|6115.9|6097.9|6113.1|6095.1|6116.7|6098.7|6112|6094|0
1722472800000|2024-08-01 00:40:00|6113|6095|6115.5|6097.5|6115.8|6097.8|6112|6094|0
1722473100000|2024-08-01 00:45:00|6115.6|6097.6|6114.5|6096.5|6115.6|6097.6|6113.9|6095.9|0
1722473400000|2024-08-01 00:50:00|6114.4|6096.4|6113.2|6095.2|6114.5|6096.5|6112.9|6094.9|0
1722473700000|2024-08-01 00:55:00|6113.4|6095.4|6110.3|6092.3|6114.1|6096.1|6109.7|6091.7|0
1722474000000|2024-08-01 01:00:00|6110.2|6092.2|6116.8|6098.8|6118.2|6100.2|6109.7|6091.7|0
1722474300000|2024-08-01 01:05:00|6116.9|6098.9|6114.7|6096.7|6117.4|6099.4|6114.5|6096.5|0
1722474600000|2024-08-01 01:10:00|6114.6|6096.6|6120.1|6102.1|6120.6|6102.6|6112.9|6094.9|0
1722474900000|2024-08-01 01:15:00|6121|6103|6103.6|6097.6|6121|6108.6|6089.6|6083.6|2126
1722475200000|2024-08-01 01:20:00|6102.6|6096.6|6107.6|6101.6|6108.6|6102.6|6099.6|6093.6|724
1722475500000|2024-08-01 01:25:00|6106.6|6100.6|6112.6|6106.6|6114.6|6108.6|6106.6|6100.6|766
1722475800000|2024-08-01 01:30:00|6116.6|6110.6|6118.6|6112.6|6139.6|6133.6|6114.6|6108.6|3940
1722476100000|2024-08-01 01:35:00|6119.6|6113.6|6108.6|6102.6|6128.6|6122.6|6099.6|6093.6|2034
1722476400000|2024-08-01 01:40:00|6107.6|6101.6|6108.6|6102.6|6117.6|6111.6|6100.6|6094.6|1895
1722476700000|2024-08-01 01:45:00|6104.6|6098.6|6067.6|6061.6|6104.6|6098.6|6065.6|6059.6|3993
1722477000000|2024-08-01 01:50:00|6068.6|6062.6|6081.6|6075.6|6084.6|6078.6|6063.6|6057.6|2065
1722477300000|2024-08-01 01:55:00|6082.6|6076.6|6104.6|6098.6|6107.6|6101.6|6082.6|6076.6|2229
1722477600000|2024-08-01 02:00:00|6105.6|6099.6|6082.6|6076.6|6107.6|6101.6|6080.6|6074.6|1541
1722477900000|2024-08-01 02:05:00|6081.6|6075.6|6089.6|6083.6|6095.6|6089.6|6081.6|6075.6|1927
1722478200000|2024-08-01 02:10:00|6090.6|6084.6|6093.6|6087.6|6095.6|6089.6|6077.6|6071.6|1334
1722478500000|2024-08-01 02:15:00|6094.6|6088.6|6096.6|6090.6|6105.6|6099.6|6089.6|6083.6|1243
1722478800000|2024-08-01 02:20:00|6097.6|6091.6|6111.6|6105.6|6114.6|6108.6|6095.6|6089.6|1169
1722479100000|2024-08-01 02:25:00|6112.6|6106.6|6114.6|6108.6|6126.6|6120.6|6111.6|6105.6|1046
1722479400000|2024-08-01 02:30:00|6113.6|6107.6|6101.6|6095.6|6113.6|6107.6|6101.6|6095.6|692
1722479700000|2024-08-01 02:35:00|6102.6|6096.6|6104.6|6098.6|6109.6|6103.6|6101.6|6095.6|702
1722480000000|2024-08-01 02:40:00|6105.6|6099.6|6098.6|6092.6|6108.6|6102.6|6087.6|6081.6|1151
1722480300000|2024-08-01 02:45:00|6097.6|6091.6|6099.6|6093.6|6104.6|6098.6|6096.6|6090.6|544
1722480600000|2024-08-01 02:50:00|6098.6|6092.6|6085.6|6079.6|6098.6|6092.6|6083.6|6077.6|1512
1722480900000|2024-08-01 02:55:00|6083.6|6077.6|6087.6|6081.6|6088.6|6082.6|6081.6|6075.6|780
1722481200000|2024-08-01 03:00:00|6086.6|6080.6|6088.6|6082.6|6088.6|6082.6|6077.6|6071.6|697
1722481500000|2024-08-01 03:05:00|6089.6|6083.6|6086.6|6080.6|6092.6|6086.6|6084.6|6078.6|788
1722481800000|2024-08-01 03:10:00|6087.6|6081.6|6078.6|6072.6|6088.6|6082.6|6076.6|6070.6|544
1722482100000|2024-08-01 03:15:00|6079.6|6073.6|6078.6|6072.6|6087.6|6081.6|6075.6|6069.6|781
1722482400000|2024-08-01 03:20:00|6079.6|6073.6|6077.6|6071.6|6081.6|6075.6|6075.6|6069.6|453
1722482700000|2024-08-01 03:25:00|6076.6|6070.6|6082.6|6076.6|6085.6|6079.6|6074.6|6068.6|607
1722483000000|2024-08-01 03:30:00|6081.6|6075.6|6077.6|6071.6|6081.6|6075.6|6073.6|6067.6|518
1722483300000|2024-08-01 03:35:00|6078.6|6072.6|6079.6|6073.6|6081.6|6075.6|6078.6|6072.6|495
1722483600000|2024-08-01 03:40:00|6078.6|6072.6|6083.6|6077.6|6083.6|6077.6|6075.6|6069.6|520
1722483900000|2024-08-01 03:45:00|6082.6|6076.6|6086.6|6080.6|6088.6|6082.6|6082.6|6076.6|274
1722484200000|2024-08-01 03:50:00|6085.6|6079.6|6084.6|6078.6|6087.6|6081.6|6081.6|6075.6|434
1722484500000|2024-08-01 03:55:00|6085.6|6079.6|6082.6|6076.6|6085.6|6079.6|6082.6|6076.6|480
1722484800000|2024-08-01 04:00:00|6091.3|6073.3|6090.2|6072.2|6091.6|6073.6|6090|6072|2
1722485100000|2024-08-01 04:05:00|6090.3|6072.3|6090.7|6072.7|6091.1|6073.1|6090.2|6072.2|0
1722485400000|2024-08-01 04:10:00|6090.6|6072.6|6090.6|6072.6|6091.1|6073.1|6090.5|6072.5|0
1722485700000|2024-08-01 04:15:00|6090.9|6072.9|6091.1|6073.1|6091.7|6073.7|6090.7|6072.7|0
1722486000000|2024-08-01 04:20:00|6091.2|6073.2|6091.3|6073.3|6091.3|6073.3|6090.6|6072.6|0
1722486300000|2024-08-01 04:25:00|6091.2|6073.2|6090.6|6072.6|6091.6|6073.6|6090.6|6072.6|0
1722486600000|2024-08-01 04:30:00|6090.7|6072.7|6090.3|6072.3|6090.9|6072.9|6090.1|6072.1|0
1722486900000|2024-08-01 04:35:00|6090.1|6072.1|6089.6|6071.6|6090.9|6072.9|6089.6|6071.6|0
1722487200000|2024-08-01 04:40:00|6089.5|6071.5|6089.4|6071.4|6089.7|6071.7|6088.7|6070.7|0
1722487500000|2024-08-01 04:45:00|6089.3|6071.3|6089.8|6071.8|6090.1|6072.1|6089.2|6071.2|0
1722487800000|2024-08-01 04:50:00|6089.7|6071.7|6089.4|6071.4|6090|6072|6088.7|6070.7|0
1722488100000|2024-08-01 04:55:00|6089.6|6071.6|6090.1|6072.1|6090.3|6072.3|6089.4|6071.4|9
1722488400000|2024-08-01 05:00:00|6090.3|6072.3|6080.6|6074.6|6090.3|6081.6|6078.6|6072.3|1338
1722488700000|2024-08-01 05:05:00|6081.6|6075.6|6081.6|6075.6|6083.6|6077.6|6078.6|6072.6|669
1722489000000|2024-08-01 05:10:00|6082.6|6076.6|6084.6|6078.6|6089.6|6083.6|6079.6|6073.6|916
1722489300000|2024-08-01 05:15:00|6085.6|6079.6|6096.6|6090.6|6099.6|6093.6|6085.6|6079.6|724
1722489600000|2024-08-01 05:20:00|6095.6|6089.6|6094.6|6088.6|6100.6|6094.6|6090.6|6084.6|476
1722489900000|2024-08-01 05:25:00|6095.6|6089.6|6097.8|6091.8|6102.8|6096.8|6095.6|6089.6|488
1722490200000|2024-08-01 05:30:00|6098.8|6092.8|6104.8|6098.8|6105.8|6099.8|6096.8|6090.8|395
1722490500000|2024-08-01 05:35:00|6105.8|6099.8|6106.8|6100.8|6110.8|6104.8|6103.8|6097.8|401
1722490800000|2024-08-01 05:40:00|6105.8|6099.8|6110.8|6104.8|6111.8|6105.8|6102.8|6096.8|815
1722491100000|2024-08-01 05:45:00|6111.8|6105.8|6113.8|6107.8|6114.8|6108.8|6102.8|6096.8|543
1722491400000|2024-08-01 05:50:00|6114.8|6108.8|6118.8|6112.8|6119.8|6113.8|6109.8|6103.8|579
1722491700000|2024-08-01 05:55:00|6119.8|6113.8|6124.8|6118.8|6124.8|6118.8|6113.8|6107.8|1078
1722492000000|2024-08-01 06:00:00|6123.8|6117.8|6110.8|6104.8|6125.8|6119.8|6109.8|6103.8|1731
1722492300000|2024-08-01 06:05:00|6111.8|6105.8|6107.8|6101.8|6112.8|6106.8|6104.8|6098.8|753
1722492600000|2024-08-01 06:10:00|6108.8|6102.8|6105.8|6099.8|6109.8|6103.8|6102.8|6096.8|514
1722492900000|2024-08-01 06:15:00|6107.8|6101.8|6106.8|6100.8|6108.8|6102.8|6101.8|6095.8|463
1722493200000|2024-08-01 06:20:00|6105.8|6099.8|6104.8|6098.8|6109.8|6103.8|6103.8|6097.8|769
1722493500000|2024-08-01 06:25:00|6105.8|6099.8|6100.8|6094.8|6108.8|6102.8|6100.8|6094.8|468
1722493800000|2024-08-01 06:30:00|6101.8|6095.8|6103.8|6097.8|6110.8|6104.8|6101.8|6095.8|601
1722494100000|2024-08-01 06:35:00|6102.8|6096.8|6098.8|6092.8|6103.8|6097.8|6095.8|6089.8|635
1722494400000|2024-08-01 06:40:00|6097.8|6091.8|6096.8|6090.8|6097.8|6091.8|6093.8|6087.8|479
1722494700000|2024-08-01 06:45:00|6097.8|6091.8|6102.8|6096.8|6103.8|6097.8|6094.8|6088.8|853
1722495000000|2024-08-01 06:50:00|6101.8|6095.8|6095.8|6089.8|6101.8|6095.8|6094.8|6088.8|648
1722495300000|2024-08-01 06:55:00|6096.8|6090.8|6093.8|6087.8|6096.8|6090.8|6090.8|6084.8|717
1722495600000|2024-08-01 07:00:00|6094.8|6088.8|6089.8|6083.8|6098.8|6092.8|6087.8|6081.8|1158
1722495900000|2024-08-01 07:05:00|6088.8|6082.8|6093.8|6087.8|6095.8|6089.8|6087.8|6081.8|600
1722496200000|2024-08-01 07:10:00|6092.8|6086.8|6093.8|6087.8|6098.8|6092.8|6089.8|6083.8|928
1722496500000|2024-08-01 07:15:00|6094.8|6088.8|6098.8|6092.8|6099.8|6093.8|6092.8|6086.8|709
1722496800000|2024-08-01 07:20:00|6099.8|6093.8|6100.8|6094.8|6103.8|6097.8|6097.8|6091.8|704
1722497100000|2024-08-01 07:25:00|6101.8|6095.8|6096.8|6090.8|6101.8|6095.8|6092.8|6086.8|701
1722497400000|2024-08-01 07:30:00|6095.8|6089.8|6096.8|6090.8|6099.8|6093.8|6093.8|6087.8|4524
1722497700000|2024-08-01 07:35:00|6097.8|6091.8|6093.8|6087.8|6097.8|6091.8|6090.8|6084.8|697
1722498000000|2024-08-01 07:40:00|6092.8|6086.8|6097.8|6091.8|6097.8|6091.8|6090.8|6084.8|852
1722498300000|2024-08-01 07:45:00|6098.8|6092.8|6093.8|6087.8|6100.8|6094.8|6092.8|6086.8|963
1722498600000|2024-08-01 07:50:00|6094.8|6088.8|6089.8|6083.8|6095.8|6089.8|6087.8|6081.8|1193
1722498900000|2024-08-01 07:55:00|6090.8|6084.8|6087.8|6081.8|6093.8|6087.8|6086.8|6080.8|1322
1722499200000|2024-08-01 08:00:00|6088.8|6082.8|6092.8|6086.8|6093.8|6087.8|6086.8|6080.8|2265
1722499500000|2024-08-01 08:05:00|6093.8|6087.8|6089.8|6083.8|6094.8|6088.8|6085.8|6079.8|1947
1722499800000|2024-08-01 08:10:00|6087.8|6081.8|6086.8|6080.8|6090.8|6084.8|6084.8|6078.8|3378
1722500100000|2024-08-01 08:15:00|6085.8|6079.8|6088.8|6082.8|6092.8|6086.8|6085.8|6079.8|765
1722500400000|2024-08-01 08:20:00|6087.8|6081.8|6090.8|6084.8|6091.8|6085.8|6085.8|6079.8|491
1722500700000|2024-08-01 08:25:00|6089.8|6083.8|6092.8|6086.8|6093.8|6087.8|6088.8|6082.8|1476
1722501000000|2024-08-01 08:30:00|6098.1|6080.1|6100.1|6082.1|6100.2|6082.2|6095.3|6077.3|0
1722501300000|2024-08-01 08:35:00|6099.9|6081.9|6095.4|6077.4|6100.7|6082.7|6094.9|6076.9|2
1722501600000|2024-08-01 08:40:00|6095.5|6077.5|6096.6|6078.6|6096.9|6078.9|6092.9|6074.9|0
1722501900000|2024-08-01 08:45:00|6096.4|6078.4|6095.8|6077.8|6096.6|6078.6|6093.8|6075.8|0
1722502200000|2024-08-01 08:50:00|6095.7|6077.7|6095.9|6077.9|6097.7|6079.7|6095.2|6077.2|0
1722502500000|2024-08-01 08:55:00|6095.8|6077.8|6095.4|6077.4|6096.2|6078.2|6094|6076|0
1722502800000|2024-08-01 09:00:00|6095.6|6077.6|6098.1|6080.1|6098.4|6080.4|6094.2|6076.2|0
1722503100000|2024-08-01 09:05:00|6098.2|6080.2|6099|6081|6099|6081|6096.5|6078.5|0
1722503400000|2024-08-01 09:10:00|6099.1|6081.1|6102.6|6084.6|6102.6|6084.6|6098.7|6080.7|0
1722503700000|2024-08-01 09:15:00|6102.5|6084.5|6096.8|6090.8|6102.5|6094.8|6093.8|6084.5|534
1722504000000|2024-08-01 09:20:00|6097.8|6091.8|6095.8|6089.8|6099.8|6093.8|6093.8|6087.8|225
1722504300000|2024-08-01 09:25:00|6096.8|6090.8|6096.8|6090.8|6098.8|6092.8|6094.8|6088.8|267
1722504600000|2024-08-01 09:30:00|6095.8|6089.8|6096.8|6090.8|6098.8|6092.8|6093.8|6087.8|126
1722504900000|2024-08-01 09:35:00|6097.8|6091.8|6099.8|6093.8|6099.8|6093.8|6096.8|6090.8|108
1722505200000|2024-08-01 09:40:00|6098.8|6092.8|6100.8|6094.8|6102.8|6096.8|6096.8|6090.8|487
1722505500000|2024-08-01 09:45:00|6099.8|6093.8|6100.8|6094.8|6103.8|6097.8|6099.8|6093.8|285
1722505800000|2024-08-01 09:50:00|6101.8|6095.8|6099.8|6093.8|6101.8|6095.8|6099.8|6093.8|70
1722506100000|2024-08-01 09:55:00|6098.8|6092.8|6098.8|6092.8|6100.8|6094.8|6096.8|6090.8|26
1722506400000|2024-08-01 10:00:00|6097.3|6091.3|6097.8|6091.8|6098.3|6092.3|6096.3|6090.3|40
1722506700000|2024-08-01 10:05:00|6097.3|6091.3|6097.3|6091.3|6098.3|6092.3|6095.3|6089.3|58
1722507000000|2024-08-01 10:10:00|6097.8|6091.8|6096.3|6090.3|6097.8|6091.8|6095.3|6089.3|32
1722507300000|2024-08-01 10:15:00|6095.8|6089.8|6098.3|6092.3|6098.3|6092.3|6095.3|6089.3|36
1722507600000|2024-08-01 10:20:00|6097.8|6091.8|6098.3|6092.3|6099.3|6093.3|6097.3|6091.3|36
1722507900000|2024-08-01 10:25:00|6098.8|6092.8|6100.3|6094.3|6101.3|6095.3|6098.3|6092.3|34
1722508200000|2024-08-01 10:30:00|6099.8|6093.8|6100.3|6094.3|6100.3|6094.3|6098.8|6092.8|29
1722508500000|2024-08-01 10:35:00|6099.8|6093.8|6100.3|6094.3|6102.3|6096.3|6099.3|6093.3|167
1722508800000|2024-08-01 10:40:00|6099.8|6093.8|6100.3|6094.3|6101.3|6095.3|6099.3|6093.3|19
1722509100000|2024-08-01 10:45:00|6100.8|6094.8|6099.3|6093.3|6100.8|6094.8|6098.3|6092.3|51
1722509400000|2024-08-01 10:50:00|6098.8|6092.8|6097.3|6091.3|6099.3|6093.3|6096.3|6090.3|45
1722509700000|2024-08-01 10:55:00|6097.8|6091.8|6100.3|6094.3|6100.8|6094.8|6097.3|6091.3|33
1722510000000|2024-08-01 11:00:00|6099.8|6093.8|6101.3|6095.3|6102.8|6096.8|6098.8|6092.8|52
1722510300000|2024-08-01 11:05:00|6100.8|6094.8|6103.3|6097.3|6105.3|6099.3|6100.3|6094.3|35
1722510600000|2024-08-01 11:10:00|6103.8|6097.8|6106.3|6100.3|6106.3|6100.3|6103.3|6097.3|13
1722510900000|2024-08-01 11:15:00|6106.8|6100.8|6107.3|6101.3|6108.3|6102.3|6105.8|6099.8|98
1722511200000|2024-08-01 11:20:00|6108.3|6102.3|6109.3|6103.3|6109.8|6103.8|6107.3|6101.3|76
1722511500000|2024-08-01 11:25:00|6109.8|6103.8|6111.3|6105.3|6111.8|6105.8|6109.8|6103.8|23
1722511800000|2024-08-01 11:30:00|6110.8|6104.8|6105.8|6099.8|6110.8|6104.8|6105.8|6099.8|40
1722512100000|2024-08-01 11:35:00|6106.3|6100.3|6104.8|6098.8|6106.3|6100.3|6104.3|6098.3|71
1722512400000|2024-08-01 11:40:00|6105.3|6099.3|6103.3|6097.3|6105.3|6099.3|6103.3|6097.3|12
1722512700000|2024-08-01 11:45:00|6103.8|6097.8|6102.3|6096.3|6105.3|6099.3|6102.3|6096.3|22
1722513000000|2024-08-01 11:50:00|6101.8|6095.8|6101.3|6095.3|6102.3|6096.3|6099.8|6093.8|15
1722513300000|2024-08-01 11:55:00|6100.3|6094.3|6099.8|6093.8|6101.3|6095.3|6099.3|6093.3|24
1722513600000|2024-08-01 12:00:00|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6098.3|6092.3|33
1722513900000|2024-08-01 12:05:00|6100.8|6094.8|6101.3|6095.3|6103.3|6097.3|6099.3|6093.3|30
1722514200000|2024-08-01 12:10:00|6100.8|6094.8|6100.3|6094.3|6101.3|6095.3|6099.3|6093.3|23
1722514500000|2024-08-01 12:15:00|6100.8|6094.8|6101.3|6095.3|6102.8|6096.8|6099.8|6093.8|41
1722514800000|2024-08-01 12:20:00|6100.8|6094.8|6102.3|6096.3|6102.3|6096.3|6100.3|6094.3|28
1722515100000|2024-08-01 12:25:00|6101.8|6095.8|6101.8|6095.8|6104.3|6098.3|6101.3|6095.3|14
1722515400000|2024-08-01 12:30:00|6102.3|6096.3|6105.8|6099.8|6109.3|6103.3|6101.8|6095.8|163
1722515700000|2024-08-01 12:35:00|6105.3|6099.3|6100.3|6094.3|6106.3|6100.3|6099.3|6093.3|40
1722516000000|2024-08-01 12:40:00|6100.8|6094.8|6097.8|6091.8|6101.3|6095.3|6097.8|6091.8|88
1722516300000|2024-08-01 12:45:00|6098.3|6092.3|6099.3|6093.3|6100.3|6094.3|6096.3|6090.3|61
1722516600000|2024-08-01 12:50:00|6098.8|6092.8|6100.3|6094.3|6101.3|6095.3|6098.3|6092.3|28
1722516900000|2024-08-01 12:55:00|6100.8|6094.8|6100.3|6094.3|6101.3|6095.3|6098.3|6092.3|46
1722517200000|2024-08-01 13:00:00|6099.8|6093.8|6098.3|6092.3|6101.3|6095.3|6098.3|6092.3|25
1722517500000|2024-08-01 13:05:00|6099.3|6093.3|6097.3|6091.3|6099.3|6093.3|6095.3|6089.3|62
1722517800000|2024-08-01 13:10:00|6096.8|6090.8|6097.3|6091.3|6099.3|6093.3|6095.8|6089.8|31
1722518100000|2024-08-01 13:15:00|6097.8|6091.8|6096.3|6090.3|6098.3|6092.3|6095.3|6089.3|35
1722518400000|2024-08-01 13:20:00|6096.8|6090.8|6096.3|6090.3|6097.3|6091.3|6095.3|6089.3|31
1722518700000|2024-08-01 13:25:00|6096.8|6090.8|6100.3|6094.3|6101.3|6095.3|6096.8|6090.8|40
1722519000000|2024-08-01 13:30:00|6099.8|6093.8|6103.3|6097.3|6104.3|6098.3|6087.3|6081.3|690
1722519300000|2024-08-01 13:35:00|6102.3|6096.3|6100.3|6094.3|6104.3|6098.3|6092.8|6086.8|235
1722519600000|2024-08-01 13:40:00|6099.3|6093.3|6097.3|6091.3|6101.3|6095.3|6096.8|6090.8|214
1722519900000|2024-08-01 13:45:00|6096.3|6090.3|6095.8|6089.8|6101.3|6095.3|6091.3|6085.3|562
1722520200000|2024-08-01 13:50:00|6095.3|6089.3|6084.8|6078.8|6096.3|6090.3|6084.3|6078.3|350
1722520500000|2024-08-01 13:55:00|6084.3|6078.3|6090.8|6084.8|6092.3|6086.3|6083.8|6077.8|356
1722520800000|2024-08-01 14:00:00|6090.3|6084.3|6083.3|6077.3|6093.8|6087.8|6083.3|6077.3|518
1722521100000|2024-08-01 14:05:00|6082.8|6076.8|6065.3|6059.3|6082.8|6076.8|6064.8|6058.8|447
1722521400000|2024-08-01 14:10:00|6065.8|6059.8|6065.3|6059.3|6069.3|6063.3|6062.3|6056.3|417
1722521700000|2024-08-01 14:15:00|6064.8|6058.8|6057.3|6051.3|6065.3|6059.3|6057.3|6051.3|332
1722522000000|2024-08-01 14:20:00|6057.8|6051.8|6052.8|6046.8|6059.3|6053.3|6049.3|6043.3|659
1722522300000|2024-08-01 14:25:00|6053.3|6047.3|6048.3|6042.3|6055.3|6049.3|6048.3|6042.3|305
1722522600000|2024-08-01 14:30:00|6049.3|6043.3|6047.3|6041.3|6050.3|6044.3|6044.3|6038.3|480
1722522900000|2024-08-01 14:35:00|6046.8|6040.8|6048.3|6042.3|6049.3|6043.3|6041.3|6035.3|373
1722523200000|2024-08-01 14:40:00|6047.3|6041.3|6046.3|6040.3|6050.8|6044.8|6045.8|6039.8|336
1722523500000|2024-08-01 14:45:00|6045.8|6039.8|6041.8|6035.8|6049.8|6043.8|6040.8|6034.8|418
1722523800000|2024-08-01 14:50:00|6041.3|6035.3|6049.3|6043.3|6049.3|6043.3|6041.3|6035.3|283
1722524100000|2024-08-01 14:55:00|6048.8|6042.8|6049.3|6043.3|6054.3|6048.3|6046.3|6040.3|234
1722524400000|2024-08-01 15:00:00|6048.8|6042.8|6045.8|6039.8|6050.3|6044.3|6045.3|6039.3|222
1722524700000|2024-08-01 15:05:00|6046.3|6040.3|6042.3|6036.3|6047.3|6041.3|6040.8|6034.8|157
1722525000000|2024-08-01 15:10:00|6042.8|6036.8|6042.3|6036.3|6044.3|6038.3|6041.3|6035.3|103
1722525300000|2024-08-01 15:15:00|6041.8|6035.8|6046.8|6040.8|6048.3|6042.3|6041.3|6035.3|321
1722525600000|2024-08-01 15:20:00|6046.3|6040.3|6038.3|6032.3|6046.3|6040.3|6036.3|6030.3|441
1722525900000|2024-08-01 15:25:00|6039.3|6033.3|6039.3|6033.3|6044.3|6038.3|6037.8|6031.8|507
1722526200000|2024-08-01 15:30:00|6038.8|6032.8|6040.3|6034.3|6043.8|6037.8|6037.3|6031.3|237
1722526500000|2024-08-01 15:35:00|6039.8|6033.8|6042.3|6036.3|6042.3|6036.3|6037.3|6031.3|346
1722526800000|2024-08-01 15:40:00|6041.8|6035.8|6040.3|6034.3|6042.8|6036.8|6038.3|6032.3|339
1722527100000|2024-08-01 15:45:00|6039.8|6033.8|6034.3|6028.3|6039.8|6033.8|6032.8|6026.8|235
1722527400000|2024-08-01 15:50:00|6033.8|6027.8|6038.8|6032.8|6038.8|6032.8|6032.3|6026.3|291
1722527700000|2024-08-01 15:55:00|6039.3|6033.3|6040.8|6034.8|6042.3|6036.3|6038.3|6032.3|257
1722528000000|2024-08-01 16:00:00|6039.8|6033.8|6039.8|6033.8|6040.8|6034.8|6036.8|6030.8|254
1722528300000|2024-08-01 16:05:00|6038.8|6032.8|6036.8|6030.8|6039.8|6033.8|6034.8|6028.8|229
1722528600000|2024-08-01 16:10:00|6035.8|6029.8|6038.8|6032.8|6038.8|6032.8|6034.8|6028.8|200
1722528900000|2024-08-01 16:15:00|6039.8|6033.8|6037.8|6031.8|6041.8|6035.8|6037.8|6031.8|136
1722529200000|2024-08-01 16:20:00|6036.8|6030.8|6027.8|6021.8|6036.8|6030.8|6027.8|6021.8|140
1722529500000|2024-08-01 16:25:00|6026.8|6020.8|6028.8|6022.8|6028.8|6022.8|6022.8|6016.8|165
1722529800000|2024-08-01 16:30:00|6027.8|6021.8|6024.8|6018.8|6027.8|6021.8|6024.8|6018.8|126
1722530100000|2024-08-01 16:35:00|6025.8|6019.8|6021.8|6015.8|6026.8|6020.8|6021.8|6015.8|133
1722530400000|2024-08-01 16:40:00|6020.8|6014.8|6021.8|6015.8|6022.8|6016.8|6019.8|6013.8|233
1722530700000|2024-08-01 16:45:00|6020.8|6014.8|6018.8|6012.8|6021.8|6015.8|6018.8|6012.8|65
1722531000000|2024-08-01 16:50:00|6017.8|6011.8|6020.8|6014.8|6020.8|6014.8|6015.8|6009.8|106
1722531300000|2024-08-01 16:55:00|6019.8|6013.8|6018.8|6012.8|6022.8|6016.8|6018.8|6012.8|108
1722531600000|2024-08-01 17:00:00|6019.8|6013.8|6020.8|6014.8|6020.8|6014.8|6018.8|6012.8|34
1722531900000|2024-08-01 17:05:00|6019.8|6013.8|6015.8|6009.8|6019.8|6013.8|6014.8|6008.8|82
1722532200000|2024-08-01 17:10:00|6016.8|6010.8|6013.8|6007.8|6016.8|6010.8|6012.8|6006.8|108
1722532500000|2024-08-01 17:15:00|6012.8|6006.8|6014.8|6008.8|6016.8|6010.8|6011.8|6005.8|114
1722532800000|2024-08-01 17:20:00|6013.8|6007.8|6011.8|6005.8|6014.8|6008.8|6010.8|6004.8|103
1722533100000|2024-08-01 17:25:00|6012.8|6006.8|6012.8|6006.8|6014.8|6008.8|6010.8|6004.8|229
1722533400000|2024-08-01 17:30:00|6011.8|6005.8|6010.8|6004.8|6012.8|6006.8|6009.8|6003.8|134
1722533700000|2024-08-01 17:35:00|6011.8|6005.8|6006.8|6000.8|6011.8|6005.8|6005.8|5999.8|230
1722534000000|2024-08-01 17:40:00|6005.8|5999.8|6003.8|5997.8|6007.8|6001.8|6003.8|5997.8|195
1722534300000|2024-08-01 17:45:00|6004.8|5998.8|6003.8|5997.8|6006.8|6000.8|6002.8|5996.8|148
1722534600000|2024-08-01 17:50:00|6004.8|5998.8|6009.8|6003.8|6010.8|6004.8|6002.8|5996.8|171
1722534900000|2024-08-01 17:55:00|6008.8|6002.8|6013.8|6007.8|6013.8|6007.8|6006.8|6000.8|239
1722535200000|2024-08-01 18:00:00|6012.8|6006.8|6010.8|6004.8|6013.8|6007.8|6008.8|6002.8|235
1722535500000|2024-08-01 18:05:00|6011.8|6005.8|6010.8|6004.8|6014.8|6008.8|6010.8|6004.8|193
1722535800000|2024-08-01 18:10:00|6009.8|6003.8|6007.8|6001.8|6009.8|6003.8|6006.8|6000.8|155
1722536100000|2024-08-01 18:15:00|6008.8|6002.8|6004.8|5998.8|6009.8|6003.8|6003.8|5997.8|188
1722536400000|2024-08-01 18:20:00|6003.8|5997.8|6002.8|5996.8|6007.8|6001.8|6002.8|5996.8|177
1722536700000|2024-08-01 18:25:00|6001.8|5995.8|6001.8|5995.8|6002.8|5996.8|5998.8|5992.8|176
1722537000000|2024-08-01 18:30:00|6000.8|5994.8|5998.8|5992.8|6001.8|5995.8|5997.8|5991.8|288
1722537300000|2024-08-01 18:35:00|5999.8|5993.8|6003.8|5997.8|6004.8|5998.8|5999.8|5993.8|224
1722537600000|2024-08-01 18:40:00|6004.8|5998.8|6000.8|5994.8|6005.8|5999.8|6000.8|5994.8|145
1722537900000|2024-08-01 18:45:00|5999.8|5993.8|6001.8|5995.8|6002.8|5996.8|5999.8|5993.8|173
1722538200000|2024-08-01 18:50:00|6002.8|5996.8|6001.8|5995.8|6004.8|5998.8|5999.8|5993.8|297
1722538500000|2024-08-01 18:55:00|6000.8|5994.8|6003.2|5985.2|6006.8|6000.8|5996.8|5985.2|512
1722538800000|2024-08-01 19:00:00|6003.1|5985.1|6005.7|5987.7|6006.1|5988.1|6002.8|5984.8|0
1722539100000|2024-08-01 19:05:00|6005.6|5987.6|6003.8|5985.8|6005.8|5987.8|6002.7|5984.7|0
1722539400000|2024-08-01 19:10:00|6003.9|5985.9|6007|5989|6007.9|5989.9|6003.5|5985.5|0
1722539700000|2024-08-01 19:15:00|6006.9|5988.9|6005.1|5987.1|6006.9|5988.9|6003.5|5985.5|0
1722540000000|2024-08-01 19:20:00|6005.2|5987.2|6007.1|5989.1|6008.2|5990.2|6004.8|5986.8|0
1722540300000|2024-08-01 19:25:00|6007.2|5989.2|6009.5|5991.5|6010.3|5992.3|6007.2|5989.2|0
1722540600000|2024-08-01 19:30:00|6009.6|5991.6|6009.4|5991.4|6011.8|5993.8|6009.2|5991.2|0
1722540900000|2024-08-01 19:35:00|6009.5|5991.5|6015.5|5997.5|6015.6|5997.6|6009.5|5991.5|0
1722541200000|2024-08-01 19:40:00|6015.4|5997.4|6011.2|5993.2|6015.5|5997.5|6010.7|5992.7|0
1722541500000|2024-08-01 19:45:00|6011.1|5993.1|6016.9|5998.9|6018.4|6000.4|6011.1|5993.1|0
1722541800000|2024-08-01 19:50:00|6017.2|5999.2|6014.5|5996.5|6022.3|6004.3|6013.8|5995.8|0
1722542100000|2024-08-01 19:55:00|6014.7|5996.7|6018.1|6000.1|6019.6|6001.6|6013.5|5995.5|0
1722542400000|2024-08-01 20:00:00|6018.9|6000.9|6006.6|5988.6|6021.7|6003.7|6002.7|5984.7|0
1722542700000|2024-08-01 20:05:00|6007.5|5989.5|6008.5|5990.5|6014.2|5996.2|6006.7|5988.7|0
1722543000000|2024-08-01 20:10:00|6008.7|5990.7|6007.7|5989.7|6010|5992|6005.9|5987.9|0
1722543300000|2024-08-01 20:15:00|6007.8|5989.8|6005|5987|6009|5991|6004.7|5986.7|0
1722543600000|2024-08-01 20:20:00|6005.1|5987.1|5998.4|5980.4|6005.6|5987.6|5997.9|5979.9|0
1722543900000|2024-08-01 20:25:00|5998.6|5980.6|6002.4|5984.4|6003.8|5985.8|5998.3|5980.3|0
1722544200000|2024-08-01 20:30:00|6002.1|5984.1|6005.8|5987.8|6012.9|5994.9|5998.5|5980.5|0
1722544500000|2024-08-01 20:35:00|6005.7|5987.7|6005|5987|6007.8|5989.8|6002.4|5984.4|0
1722544800000|2024-08-01 20:40:00|6005.1|5987.1|6004.4|5986.4|6005.5|5987.5|6002.1|5984.1|0
1722545100000|2024-08-01 20:45:00|6004.5|5986.5|6006.9|5988.9|6007.5|5989.5|6004.5|5986.5|0
1722545400000|2024-08-01 20:50:00|6006.8|5988.8|6010.2|5992.2|6010.4|5992.4|6006.8|5988.8|0
1722545700000|2024-08-01 20:55:00|6010.1|5992.1|6012.3|5994.3|6013|5995|6008.7|5990.7|0
1722546000000|2024-08-01 21:00:00|6011.8|5993.8|6011.6|5993.6|6012.4|5994.4|6011.6|5993.6|0
1722546300000|2024-08-01 21:05:00|6011.7|5993.7|6011|5993|6011.7|5993.7|6010.8|5992.8|0
1722546600000|2024-08-01 21:10:00|6010.9|5992.9|6009.7|5991.7|6011|5993|6009.3|5991.3|0
1722546900000|2024-08-01 21:15:00|6009.5|5991.5|6005.8|5987.8|6009.5|5991.5|6005.8|5987.8|0
1722547200000|2024-08-01 21:20:00|6005.7|5987.7|6006.1|5988.1|6008.6|5990.6|6005.7|5987.7|0
1722547500000|2024-08-01 21:25:00|6005.9|5987.9|6006.2|5988.2|6007.4|5989.4|6005.9|5987.9|0
1722547800000|2024-08-01 21:30:00|6006.4|5988.4|6007|5989|6007|5989|6005.9|5987.9|0
1722548100000|2024-08-01 21:35:00|6006.7|5988.7|6008.8|5990.8|6009.5|5991.5|6006.6|5988.6|0
1722548400000|2024-08-01 21:40:00|6008.7|5990.7|6008.4|5990.4|6009.4|5991.4|6008.2|5990.2|0
1722548700000|2024-08-01 21:45:00|6008.6|5990.6|6008.5|5990.5|6009.2|5991.2|6008.2|5990.2|0
1722549000000|2024-08-01 21:50:00|6008.1|5990.1|6009.3|5991.3|6009.3|5991.3|6008|5990|0
1722549300000|2024-08-01 21:55:00|6009.4|5991.4|6007.7|5989.7|6009.9|5991.9|6007.7|5989.7|0
1722549600000|2024-08-01 22:00:00|6007.8|5989.8|6011.4|5993.4|6014.2|5996.2|6007.8|5989.8|0
1722549900000|2024-08-01 22:05:00|6011.2|5993.2|6005.7|5987.7|6011.2|5993.2|6005.2|5987.2|0
1722550200000|2024-08-01 22:10:00|6005.8|5987.8|6007|5989|6008.5|5990.5|6005.6|5987.6|0
1722550500000|2024-08-01 22:15:00|6007.1|5989.1|6002.1|5984.1|6008|5990|6001.5|5983.5|0
1722550800000|2024-08-01 22:20:00|6002|5984|6004|5986|6005.3|5987.3|5999.3|5981.3|0
1722551100000|2024-08-01 22:25:00|6004.1|5986.1|6009.3|5991.3|6009.8|5991.8|6004|5986|0
1722551400000|2024-08-01 22:30:00|6009.4|5991.4|6008.6|5990.6|6010.6|5992.6|6007.4|5989.4|0
1722551700000|2024-08-01 22:35:00|6008.5|5990.5|6002.2|5984.2|6008.8|5990.8|6001.5|5983.5|0
1722552000000|2024-08-01 22:40:00|6002.1|5984.1|6000.7|5982.7|6003.3|5985.3|5998.3|5980.3|0
1722552300000|2024-08-01 22:45:00|6000.6|5982.6|6001.3|5983.3|6001.5|5983.5|6000.4|5982.4|0
1722552600000|2024-08-01 22:50:00|6001.2|5983.2|5999.9|5981.9|6001.5|5983.5|5998.9|5980.9|0
1722552900000|2024-08-01 22:55:00|6000|5982|5999.4|5981.4|6000|5982|5995.4|5977.4|0
1722553200000|2024-08-01 23:00:00|5999|5981|5999.8|5981.8|6000.3|5982.3|5997.7|5979.7|0
1722553500000|2024-08-01 23:05:00|6000.1|5982.1|6003.5|5985.5|6003.5|5985.5|5999.8|5981.8|0
1722553800000|2024-08-01 23:10:00|6003.8|5985.8|6003.7|5985.7|6005.2|5987.2|6002.5|5984.5|0
1722554100000|2024-08-01 23:15:00|6004.1|5986.1|6000.7|5982.7|6004.1|5986.1|5999.7|5981.7|0
1722554400000|2024-08-01 23:20:00|6001|5983|6004.8|5986.8|6004.8|5986.8|6000.8|5982.8|0
1722554700000|2024-08-01 23:25:00|6004.7|5986.7|6008.4|5990.4|6009.2|5991.2|6004.2|5986.2|0
1722555000000|2024-08-01 23:30:00|6008.3|5990.3|6007.4|5989.4|6010|5992|6006.8|5988.8|0
1722555300000|2024-08-01 23:35:00|6007.5|5989.5|6009.5|5991.5|6009.6|5991.6|6006.3|5988.3|0
1722555600000|2024-08-01 23:40:00|6009.6|5991.6|6008.1|5990.1|6009.8|5991.8|6007|5989|0
1722555900000|2024-08-01 23:45:00|6008.2|5990.2|6007.4|5989.4|6008.7|5990.7|6005.6|5987.6|0
1722556200000|2024-08-01 23:50:00|6007.3|5989.3|6005.9|5987.9|6007.6|5989.6|6004.8|5986.8|0
1722556500000|2024-08-01 23:55:00|6006|5988|6005.5|5987.5|6007.6|5989.6|6005.2|5987.2|0
1722556800000|2024-08-02 00:00:00|6005.1|5987.1|6006.9|5988.9|6007.8|5989.8|6003.5|5985.5|0
1722557100000|2024-08-02 00:05:00|6006.8|5988.8|6004|5986|6006.8|5988.8|6003.8|5985.8|0
1722557400000|2024-08-02 00:10:00|6004.1|5986.1|6003.8|5985.8|6005.4|5987.4|6003.3|5985.3|0
1722557700000|2024-08-02 00:15:00|6003.6|5985.6|6002.3|5984.3|6003.7|5985.7|6000.2|5982.2|0
1722558000000|2024-08-02 00:20:00|6002.4|5984.4|5992.7|5974.7|6002.9|5984.9|5991.6|5973.6|0
1722558300000|2024-08-02 00:25:00|5992.8|5974.8|5994.9|5976.9|5995.7|5977.7|5991.3|5973.3|0
1722558600000|2024-08-02 00:30:00|5994.8|5976.8|5998.4|5980.4|5998.5|5980.5|5994.5|5976.5|0
1722558900000|2024-08-02 00:35:00|5998.1|5980.1|5997.3|5979.3|5998.7|5980.7|5996.9|5978.9|0
1722559200000|2024-08-02 00:40:00|5997.4|5979.4|5995.4|5977.4|5998.3|5980.3|5994.6|5976.6|0
1722559500000|2024-08-02 00:45:00|5995.3|5977.3|5999.7|5981.7|5999.9|5981.9|5993.9|5975.9|0
1722559800000|2024-08-02 00:50:00|5999.6|5981.6|6000|5982|6000.4|5982.4|5997.7|5979.7|0
1722560100000|2024-08-02 00:55:00|6000.1|5982.1|6002.4|5984.4|6002.6|5984.6|5999.3|5981.3|0
1722560400000|2024-08-02 01:00:00|6002.5|5984.5|5998.9|5980.9|6002.8|5984.8|5998.6|5980.6|0
1722560700000|2024-08-02 01:05:00|5999|5981|5995.5|5977.5|5999.7|5981.7|5993.9|5975.9|0
1722561000000|2024-08-02 01:10:00|5995.4|5977.4|5995.9|5977.9|5996.2|5978.2|5994.6|5976.6|0
1722561300000|2024-08-02 01:15:00|6001.3|5983.3|6003.5|5997.5|6007.5|6001.5|5987.5|5981.5|3359
1722561600000|2024-08-02 01:20:00|6004.5|5998.5|5995.5|5989.5|6005.5|5999.5|5982.5|5976.5|1974
1722561900000|2024-08-02 01:25:00|5997.5|5991.5|5984.5|5978.5|5999.5|5993.5|5977.5|5971.5|1505
1722562200000|2024-08-02 01:30:00|5985.5|5979.5|5982.5|5976.5|5990.5|5984.5|5974.5|5968.5|5795
1722562500000|2024-08-02 01:35:00|5981.5|5975.5|5994.5|5988.5|5998.5|5992.5|5970.5|5964.5|4076
1722562800000|2024-08-02 01:40:00|5995.5|5989.5|6005.5|5999.5|6007.5|6001.5|5980.5|5974.5|2374
1722563100000|2024-08-02 01:45:00|6004.5|5998.5|6011.5|6005.5|6014.5|6008.5|6003.5|5997.5|1837
1722563400000|2024-08-02 01:50:00|6010.5|6004.5|6015.5|6009.5|6015.5|6009.5|6001.5|5995.5|1517
1722563700000|2024-08-02 01:55:00|6014.5|6008.5|6008.5|6002.5|6014.5|6008.5|5999.5|5993.5|1292
1722564000000|2024-08-02 02:00:00|6009.5|6003.5|5989.5|5983.5|6009.5|6003.5|5983.5|5977.5|1963
1722564300000|2024-08-02 02:05:00|5988.5|5982.5|5988.5|5982.5|5989.5|5983.5|5977.5|5971.5|1302
1722564600000|2024-08-02 02:10:00|5987.5|5981.5|5987.5|5981.5|5994.5|5988.5|5981.5|5975.5|859
1722564900000|2024-08-02 02:15:00|5985.5|5979.5|5976.5|5970.5|5986.5|5980.5|5973.5|5967.5|1389
1722565200000|2024-08-02 02:20:00|5975.5|5969.5|5956.5|5950.5|5976.5|5970.5|5956.5|5950.5|2625
1722565500000|2024-08-02 02:25:00|5955.5|5949.5|5960.5|5954.5|5961.5|5955.5|5947.5|5941.5|3537
1722565800000|2024-08-02 02:30:00|5959.5|5953.5|5963.5|5957.5|5967.5|5961.5|5956.5|5950.5|1249
1722566100000|2024-08-02 02:35:00|5964.5|5958.5|5960.5|5954.5|5965.5|5959.5|5956.5|5950.5|983
1722566400000|2024-08-02 02:40:00|5959.5|5953.5|5960.5|5954.5|5972.5|5966.5|5957.5|5951.5|1062
1722566700000|2024-08-02 02:45:00|5961.5|5955.5|5970.5|5964.5|5972.5|5966.5|5958.5|5952.5|863
1722567000000|2024-08-02 02:50:00|5971.5|5965.5|5964.5|5958.5|5974.5|5968.5|5964.5|5958.5|999
1722567300000|2024-08-02 02:55:00|5963.5|5957.5|5971.5|5965.5|5974.5|5968.5|5963.5|5957.5|686
1722567600000|2024-08-02 03:00:00|5972.5|5966.5|5978.5|5972.5|5986.5|5980.5|5972.5|5966.5|1344
1722567900000|2024-08-02 03:05:00|5979.5|5973.5|5980.5|5974.5|5986.5|5980.5|5977.5|5971.5|673
1722568200000|2024-08-02 03:10:00|5981.5|5975.5|5978.5|5972.5|5983.5|5977.5|5976.5|5970.5|418
1722568500000|2024-08-02 03:15:00|5977.5|5971.5|5987.5|5981.5|5988.5|5982.5|5975.5|5969.5|446
1722568800000|2024-08-02 03:20:00|5986.5|5980.5|5978.5|5972.5|5986.5|5980.5|5978.5|5972.5|386
1722569100000|2024-08-02 03:25:00|5977.5|5971.5|5974.5|5968.5|5977.5|5971.5|5972.5|5966.5|504
1722569400000|2024-08-02 03:30:00|5975.5|5969.5|5981.5|5975.5|5983.5|5977.5|5975.5|5969.5|367
1722569700000|2024-08-02 03:35:00|5982.5|5976.5|5977.5|5971.5|5983.5|5977.5|5977.5|5971.5|408
1722570000000|2024-08-02 03:40:00|5978.5|5972.5|5979.5|5973.5|5980.5|5974.5|5976.5|5970.5|458
1722570300000|2024-08-02 03:45:00|5978.5|5972.5|5979.5|5973.5|5982.5|5976.5|5978.5|5972.5|307
1722570600000|2024-08-02 03:50:00|5978.5|5972.5|5977.5|5971.5|5979.5|5973.5|5975.5|5969.5|434
1722570900000|2024-08-02 03:55:00|5976.5|5970.5|5978.5|5972.5|5978.5|5972.5|5975.5|5969.5|384
1722571200000|2024-08-02 04:00:00|5982.3|5964.3|5982.7|5964.7|5983.2|5965.2|5981.4|5963.4|0
1722571500000|2024-08-02 04:05:00|5982.8|5964.8|5980.8|5962.8|5982.8|5964.8|5980.7|5962.7|0
1722571800000|2024-08-02 04:10:00|5980.9|5962.9|5981.2|5963.2|5981.9|5963.9|5980.1|5962.1|0
1722572100000|2024-08-02 04:15:00|5981|5963|5980.8|5962.8|5981.8|5963.8|5980.5|5962.5|0
1722572400000|2024-08-02 04:20:00|5980.7|5962.7|5982.6|5964.6|5982.9|5964.9|5980.3|5962.3|0
1722572700000|2024-08-02 04:25:00|5982.7|5964.7|5981.8|5963.8|5982.8|5964.8|5981.1|5963.1|0
1722573000000|2024-08-02 04:30:00|5982.3|5964.3|5981.3|5963.3|5982.8|5964.8|5981.2|5963.2|0
1722573300000|2024-08-02 04:35:00|5981.2|5963.2|5980.9|5962.9|5981.2|5963.2|5979.3|5961.3|0
1722573600000|2024-08-02 04:40:00|5980.8|5962.8|5979.4|5961.4|5980.8|5962.8|5978.6|5960.6|0
1722573900000|2024-08-02 04:45:00|5979.3|5961.3|5978.8|5960.8|5980|5962|5978.7|5960.7|0
1722574200000|2024-08-02 04:50:00|5978.7|5960.7|5978.7|5960.7|5978.9|5960.9|5977.1|5959.1|0
1722574500000|2024-08-02 04:55:00|5978.8|5960.8|5978.9|5960.9|5979.3|5961.3|5977.5|5959.5|19
1722574800000|2024-08-02 05:00:00|5979.1|5961.1|5972.5|5966.5|5979.1|5971.5|5969.5|5961.1|1414
1722575100000|2024-08-02 05:05:00|5974.5|5968.5|5974.5|5968.5|5980.5|5974.5|5969.5|5963.5|700
1722575400000|2024-08-02 05:10:00|5975.5|5969.5|5979.5|5973.5|5983.5|5977.5|5973.5|5967.5|766
1722575700000|2024-08-02 05:15:00|5978.5|5972.5|5970.5|5964.5|5980.5|5974.5|5969.5|5963.5|935
1722576000000|2024-08-02 05:20:00|5971.5|5965.5|5959.5|5953.5|5972.5|5966.5|5956.5|5950.5|1004
1722576300000|2024-08-02 05:25:00|5958.5|5952.5|5956.5|5950.5|5959.5|5953.5|5954.5|5948.5|1312
1722576600000|2024-08-02 05:30:00|5957.5|5951.5|5945.5|5939.5|5958.5|5952.5|5943.5|5937.5|1187
1722576900000|2024-08-02 05:35:00|5944.5|5938.5|5943.5|5937.5|5946.5|5940.5|5939.5|5933.5|1831
1722577200000|2024-08-02 05:40:00|5944.5|5938.5|5942.5|5936.5|5948.5|5942.5|5940.5|5934.5|1258
1722577500000|2024-08-02 05:45:00|5943.5|5937.5|5947.5|5941.5|5949.5|5943.5|5940.5|5934.5|794
1722577800000|2024-08-02 05:50:00|5948.5|5942.5|5947.5|5941.5|5954.5|5948.5|5947.5|5941.5|746
1722578100000|2024-08-02 05:55:00|5948.5|5942.5|5956.5|5950.5|5957.5|5951.5|5944.5|5938.5|1108
1722578400000|2024-08-02 06:00:00|5955.5|5949.5|5955.5|5949.5|5960.5|5954.5|5951.5|5945.5|3381
1722578700000|2024-08-02 06:05:00|5954.5|5948.5|5953.5|5947.5|5958.5|5952.5|5953.5|5947.5|662
1722579000000|2024-08-02 06:10:00|5954.5|5948.5|5957.5|5951.5|5958.5|5952.5|5949.5|5943.5|691
1722579300000|2024-08-02 06:15:00|5956.5|5950.5|5966.5|5960.5|5967.5|5961.5|5956.5|5950.5|3460
1722579600000|2024-08-02 06:20:00|5967.5|5961.5|5962.5|5956.5|5971.5|5965.5|5961.5|5955.5|945
1722579900000|2024-08-02 06:25:00|5963.5|5957.5|5967.5|5961.5|5969.5|5963.5|5962.5|5956.5|1228
1722580200000|2024-08-02 06:30:00|5968.5|5962.5|5965.5|5959.5|5971.5|5965.5|5961.5|5955.5|873
1722580500000|2024-08-02 06:35:00|5964.5|5958.5|5970.5|5964.5|5972.5|5966.5|5963.5|5957.5|1813
1722580800000|2024-08-02 06:40:00|5969.5|5963.5|5966.5|5960.5|5971.5|5965.5|5962.5|5956.5|1353
1722581100000|2024-08-02 06:45:00|5967.5|5961.5|5970.5|5964.5|5973.5|5967.5|5966.5|5960.5|999
1722581400000|2024-08-02 06:50:00|5971.5|5965.5|5968.5|5962.5|5973.5|5967.5|5966.5|5960.5|1181
1722581700000|2024-08-02 06:55:00|5967.5|5961.5|5963.5|5957.5|5970.5|5964.5|5960.5|5954.5|950
1722582000000|2024-08-02 07:00:00|5964.5|5958.5|5961.5|5955.5|5967.5|5961.5|5960.5|5954.5|1227
1722582300000|2024-08-02 07:05:00|5960.5|5954.5|5963.5|5957.5|5970.5|5964.5|5960.5|5954.5|1160
1722582600000|2024-08-02 07:10:00|5962.5|5956.5|5963.5|5957.5|5969.5|5963.5|5960.5|5954.5|923
1722582900000|2024-08-02 07:15:00|5962.5|5956.5|5958.5|5952.5|5963.5|5957.5|5957.5|5951.5|1062
1722583200000|2024-08-02 07:20:00|5957.5|5951.5|5965.5|5959.5|5969.5|5963.5|5957.5|5951.5|1525
1722583500000|2024-08-02 07:25:00|5964.5|5958.5|5974.5|5968.5|5974.5|5968.5|5962.5|5956.5|1209
1722583800000|2024-08-02 07:30:00|5973.5|5967.5|5978.5|5972.5|5983.5|5977.5|5972.5|5966.5|2068
1722584100000|2024-08-02 07:35:00|5980.5|5974.5|5977.5|5971.5|5982.5|5976.5|5975.5|5969.5|1422
1722584400000|2024-08-02 07:40:00|5978.5|5972.5|5977.5|5971.5|5982.5|5976.5|5976.5|5970.5|940
1722584700000|2024-08-02 07:45:00|5978.5|5972.5|5974.5|5968.5|5979.5|5973.5|5974.5|5968.5|1211
1722585000000|2024-08-02 07:50:00|5975.5|5969.5|5970.5|5964.5|5976.5|5970.5|5967.5|5961.5|1576
1722585300000|2024-08-02 07:55:00|5969.5|5963.5|5969.5|5963.5|5971.5|5965.5|5965.5|5959.5|2441
1722585600000|2024-08-02 08:00:00|5971.5|5965.5|5975.5|5969.5|5978.5|5972.5|5968.5|5962.5|3669
1722585900000|2024-08-02 08:05:00|5976.5|5970.5|5981.5|5975.5|5982.5|5976.5|5972.5|5966.5|3527
1722586200000|2024-08-02 08:10:00|5982.5|5976.5|5982.5|5976.5|5987.5|5981.5|5979.5|5973.5|3535
1722586500000|2024-08-02 08:15:00|5981.5|5975.5|5981.5|5975.5|5982.5|5976.5|5978.5|5972.5|1473
1722586800000|2024-08-02 08:20:00|5982.5|5976.5|5981.5|5975.5|5982.5|5976.5|5979.5|5973.5|2135
1722587100000|2024-08-02 08:25:00|5980.5|5974.5|5981.5|5975.5|5985.5|5979.5|5977.5|5971.5|1204
1722587400000|2024-08-02 08:30:00|5985.4|5967.4|5986.7|5968.7|5987|5969|5983.6|5965.6|679
1722587700000|2024-08-02 08:35:00|5986.2|5968.2|5985.8|5967.8|5987.6|5969.6|5984.3|5966.3|64
1722588000000|2024-08-02 08:40:00|5985.6|5967.6|5986.4|5968.4|5986.9|5968.9|5983.9|5965.9|0
1722588300000|2024-08-02 08:45:00|5986.5|5968.5|5984.2|5966.2|5987.3|5969.3|5983.9|5965.9|0
1722588600000|2024-08-02 08:50:00|5984.3|5966.3|5987.1|5969.1|5987.5|5969.5|5983.9|5965.9|0
1722588900000|2024-08-02 08:55:00|5987.2|5969.2|5988.7|5970.7|5989.6|5971.6|5986.9|5968.9|0
1722589200000|2024-08-02 09:00:00|5988.5|5970.5|5985|5967|5989.2|5971.2|5985|5967|0
1722589500000|2024-08-02 09:05:00|5985.2|5967.2|5983.4|5965.4|5985.6|5967.6|5983|5965|0
1722589800000|2024-08-02 09:10:00|5983.5|5965.5|5981.5|5963.5|5983.5|5965.5|5980.9|5962.9|0
1722590100000|2024-08-02 09:15:00|5980.5|5974.5|5984.5|5978.5|5987.5|5981.5|5974.5|5968.5|536
1722590400000|2024-08-02 09:20:00|5985.5|5979.5|5976.5|5970.5|5985.5|5979.5|5971.5|5965.5|676
1722590700000|2024-08-02 09:25:00|5978.5|5972.5|5974.5|5968.5|5978.5|5972.5|5973.5|5967.5|142
1722591000000|2024-08-02 09:30:00|5975.5|5969.5|5977.5|5971.5|5978.5|5972.5|5974.5|5968.5|148
1722591300000|2024-08-02 09:35:00|5976.5|5970.5|5977.5|5971.5|5981.5|5975.5|5976.5|5970.5|181
1722591600000|2024-08-02 09:40:00|5978.5|5972.5|5977.5|5971.5|5978.5|5972.5|5976.5|5970.5|28
1722591900000|2024-08-02 09:45:00|5976.5|5970.5|5974.5|5968.5|5976.5|5970.5|5974.5|5968.5|17
1722592200000|2024-08-02 09:50:00|5975.5|5969.5|5973.5|5967.5|5975.5|5969.5|5971.5|5965.5|149
1722592500000|2024-08-02 09:55:00|5972.5|5966.5|5972.5|5966.5|5974.5|5968.5|5972.5|5966.5|24
1722592800000|2024-08-02 10:00:00|5973|5967|5970|5964|5975|5969|5970|5964|87
1722593100000|2024-08-02 10:05:00|5970.5|5964.5|5970|5964|5972|5966|5968.5|5962.5|167
1722593400000|2024-08-02 10:10:00|5970.5|5964.5|5973.5|5967.5|5973.5|5967.5|5970|5964|46
1722593700000|2024-08-02 10:15:00|5974|5968|5975|5969|5977|5971|5973.5|5967.5|87
1722594000000|2024-08-02 10:20:00|5974.5|5968.5|5981|5975|5984|5978|5974|5968|131
1722594300000|2024-08-02 10:25:00|5981.5|5975.5|5982|5976|5984.5|5978.5|5981|5975|21
1722594600000|2024-08-02 10:30:00|5982.5|5976.5|5979|5973|5982.5|5976.5|5977|5971|35
1722594900000|2024-08-02 10:35:00|5979.5|5973.5|5982|5976|5983|5977|5978|5972|27
1722595200000|2024-08-02 10:40:00|5981.5|5975.5|5984|5978|5985|5979|5981|5975|25
1722595500000|2024-08-02 10:45:00|5984.5|5978.5|5984.5|5978.5|5985|5979|5983|5977|23
1722595800000|2024-08-02 10:50:00|5984|5978|5986|5980|5986|5980|5983.5|5977.5|38
1722596100000|2024-08-02 10:55:00|5986.5|5980.5|5984|5978|5988|5982|5983|5977|32
1722596400000|2024-08-02 11:00:00|5983.5|5977.5|5987|5981|5987|5981|5983.5|5977.5|38
1722596700000|2024-08-02 11:05:00|5987.5|5981.5|5985|5979|5988|5982|5983|5977|39
1722597000000|2024-08-02 11:10:00|5986|5980|5982|5976|5987|5981|5981|5975|89
1722597300000|2024-08-02 11:15:00|5981.5|5975.5|5982|5976|5983|5977|5980|5974|84
1722597600000|2024-08-02 11:20:00|5982.5|5976.5|5979|5973|5983.5|5977.5|5977|5971|79
1722597900000|2024-08-02 11:25:00|5979.5|5973.5|5978|5972|5980|5974|5976.5|5970.5|116
1722598200000|2024-08-02 11:30:00|5977.5|5971.5|5979.5|5973.5|5980|5974|5976|5970|150
1722598500000|2024-08-02 11:35:00|5980|5974|5981.5|5975.5|5982|5976|5976|5970|81
1722598800000|2024-08-02 11:40:00|5982|5976|5982.5|5976.5|5984|5978|5981.5|5975.5|25
1722599100000|2024-08-02 11:45:00|5982|5976|5981|5975|5983|5977|5981|5975|19
1722599400000|2024-08-02 11:50:00|5982|5976|5983|5977|5985|5979|5982|5976|257
1722599700000|2024-08-02 11:55:00|5982.5|5976.5|5983.5|5977.5|5984|5978|5982|5976|16
1722600000000|2024-08-02 12:00:00|5983|5977|5987|5981|5987|5981|5983|5977|31
1722600300000|2024-08-02 12:05:00|5986.5|5980.5|5988|5982|5988|5982|5986|5980|28
1722600600000|2024-08-02 12:10:00|5987.5|5981.5|5988|5982|5989.5|5983.5|5986.5|5980.5|63
1722600900000|2024-08-02 12:15:00|5987.5|5981.5|5992|5986|5992|5986|5987|5981|41
1722601200000|2024-08-02 12:20:00|5991.5|5985.5|5992|5986|5992|5986|5990|5984|29
1722601500000|2024-08-02 12:25:00|5991.5|5985.5|5993.5|5987.5|5999.5|5993.5|5991|5985|464
1722601800000|2024-08-02 12:30:00|5993|5987|5975|5969|6005|5999|5971|5965|934
1722602100000|2024-08-02 12:35:00|5975.5|5969.5|5971|5965|5979.5|5973.5|5968.5|5962.5|534
1722602400000|2024-08-02 12:40:00|5972|5966|5975|5969|5977|5971|5971.5|5965.5|324
1722602700000|2024-08-02 12:45:00|5975.5|5969.5|5976|5970|5976|5970|5968.5|5962.5|414
1722603000000|2024-08-02 12:50:00|5975.5|5969.5|5982|5976|5984|5978|5975|5969|220
1722603300000|2024-08-02 12:55:00|5981.5|5975.5|5980|5974|5985|5979|5978|5972|244
1722603600000|2024-08-02 13:00:00|5979.5|5973.5|5978.5|5972.5|5982|5976|5976|5970|199
1722603900000|2024-08-02 13:05:00|5978|5972|5983.5|5977.5|5984.5|5978.5|5977.5|5971.5|110
1722604200000|2024-08-02 13:10:00|5984|5978|5985|5979|5987|5981|5982|5976|102
1722604500000|2024-08-02 13:15:00|5984.5|5978.5|5990|5984|5990|5984|5981|5975|167
1722604800000|2024-08-02 13:20:00|5989.5|5983.5|5989|5983|5991.5|5985.5|5987|5981|172
1722605100000|2024-08-02 13:25:00|5988|5982|5978|5972|5988.5|5982.5|5978|5972|270
1722605400000|2024-08-02 13:30:00|5977|5971|5969|5963|5984|5978|5969|5963|1573
1722605700000|2024-08-02 13:35:00|5968|5962|5980|5974|5981|5975|5965|5959|801
1722606000000|2024-08-02 13:40:00|5979|5973|5981|5975|5984|5978|5977|5971|501
1722606300000|2024-08-02 13:45:00|5980.5|5974.5|5983|5977|5984|5978|5973.5|5967.5|494
1722606600000|2024-08-02 13:50:00|5982.5|5976.5|5983|5977|5990|5984|5982.5|5976.5|599
1722606900000|2024-08-02 13:55:00|5984|5978|5985|5979|5986.5|5980.5|5979|5973|168
1722607200000|2024-08-02 14:00:00|5984|5978|5982.5|5976.5|5988|5982|5981|5975|440
1722607500000|2024-08-02 14:05:00|5983|5977|5964|5958|5983|5977|5964|5958|646
1722607800000|2024-08-02 14:10:00|5963|5957|5957.5|5951.5|5965|5959|5957|5951|588
1722608100000|2024-08-02 14:15:00|5958|5952|5958|5952|5964|5958|5957|5951|428
1722608400000|2024-08-02 14:20:00|5957.5|5951.5|5955.5|5949.5|5960.5|5954.5|5954.5|5948.5|451
1722608700000|2024-08-02 14:25:00|5955|5949|5959.5|5953.5|5964|5958|5954.5|5948.5|157
1722609000000|2024-08-02 14:30:00|5958.5|5952.5|5958|5952|5964|5958|5956|5950|180
1722609300000|2024-08-02 14:35:00|5959|5953|5952.5|5946.5|5959|5953|5952|5946|169
1722609600000|2024-08-02 14:40:00|5952|5946|5960|5954|5962|5956|5952|5946|305
1722609900000|2024-08-02 14:45:00|5959.5|5953.5|5964|5958|5967|5961|5958|5952|377
1722610200000|2024-08-02 14:50:00|5964.5|5958.5|5953|5947|5967.5|5961.5|5952|5946|412
1722610500000|2024-08-02 14:55:00|5954|5948|5952|5946|5956.5|5950.5|5951|5945|541
1722610800000|2024-08-02 15:00:00|5952.5|5946.5|5948.5|5942.5|5953|5947|5946|5940|396
1722611100000|2024-08-02 15:05:00|5949|5943|5948|5942|5951|5945|5946|5940|276
1722611400000|2024-08-02 15:10:00|5947.5|5941.5|5953.5|5947.5|5957|5951|5947|5941|396
1722611700000|2024-08-02 15:15:00|5953|5947|5957|5951|5959|5953|5953|5947|354
1722612000000|2024-08-02 15:20:00|5956.5|5950.5|5955|5949|5960|5954|5947|5941|781
1722612300000|2024-08-02 15:25:00|5954|5948|5955|5949|5958|5952|5950|5944|523
1722612600000|2024-08-02 15:30:00|5955.5|5949.5|5961|5955|5964|5958|5954|5948|504
1722612900000|2024-08-02 15:35:00|5960|5954|5960|5954|5967|5961|5959.5|5953.5|253
1722613200000|2024-08-02 15:40:00|5959.5|5953.5|5963|5957|5964|5958|5958.5|5952.5|284
1722613500000|2024-08-02 15:45:00|5962.5|5956.5|5965|5959|5966|5960|5959.5|5953.5|257
1722613800000|2024-08-02 15:50:00|5965.5|5959.5|5963|5957|5967|5961|5963|5957|133
1722614100000|2024-08-02 15:55:00|5964|5958|5964.5|5958.5|5970|5964|5963|5957|368
1722614400000|2024-08-02 16:00:00|5965.5|5959.5|5968.5|5962.5|5969.5|5963.5|5963.5|5957.5|315
1722614700000|2024-08-02 16:05:00|5969.5|5963.5|5964.5|5958.5|5970.5|5964.5|5964.5|5958.5|221
1722615000000|2024-08-02 16:10:00|5963.5|5957.5|5964.5|5958.5|5965.5|5959.5|5960.5|5954.5|244
1722615300000|2024-08-02 16:15:00|5963.5|5957.5|5969.5|5963.5|5969.5|5963.5|5963.5|5957.5|83
1722615600000|2024-08-02 16:20:00|5970.5|5964.5|5969.5|5963.5|5972.5|5966.5|5968.5|5962.5|71
1722615900000|2024-08-02 16:25:00|5968.5|5962.5|5969.5|5963.5|5973.5|5967.5|5968.5|5962.5|266
1722616200000|2024-08-02 16:30:00|5968.5|5962.5|5971.5|5965.5|5972.5|5966.5|5967.5|5961.5|165
1722616500000|2024-08-02 16:35:00|5970.5|5964.5|5972.5|5966.5|5972.5|5966.5|5969.5|5963.5|118
1722616800000|2024-08-02 16:40:00|5973.5|5967.5|5975.5|5969.5|5977.5|5971.5|5973.5|5967.5|276
1722617100000|2024-08-02 16:45:00|5976.5|5970.5|5977.5|5971.5|5977.5|5971.5|5972.5|5966.5|113
1722617400000|2024-08-02 16:50:00|5976.5|5970.5|5969.5|5963.5|5977.5|5971.5|5969.5|5963.5|203
1722617700000|2024-08-02 16:55:00|5968.5|5962.5|5972.5|5966.5|5972.5|5966.5|5966.5|5960.5|98
1722618000000|2024-08-02 17:00:00|5971.5|5965.5|5969.5|5963.5|5971.5|5965.5|5967.5|5961.5|58
1722618300000|2024-08-02 17:05:00|5970.5|5964.5|5973.5|5967.5|5974.5|5968.5|5970.5|5964.5|54
1722618600000|2024-08-02 17:10:00|5972.5|5966.5|5975.5|5969.5|5975.5|5969.5|5971.5|5965.5|62
1722618900000|2024-08-02 17:15:00|5974.5|5968.5|5974.5|5968.5|5975.5|5969.5|5972.5|5966.5|102
1722619200000|2024-08-02 17:20:00|5973.5|5967.5|5970.5|5964.5|5973.5|5967.5|5969.5|5963.5|78
1722619500000|2024-08-02 17:25:00|5971.5|5965.5|5970.5|5964.5|5972.5|5966.5|5969.5|5963.5|74
1722619800000|2024-08-02 17:30:00|5971.5|5965.5|5972.5|5966.5|5973.5|5967.5|5970.5|5964.5|128
1722620100000|2024-08-02 17:35:00|5971.5|5965.5|5970.5|5964.5|5973.5|5967.5|5969.5|5963.5|194
1722620400000|2024-08-02 17:40:00|5971.5|5965.5|5971.5|5965.5|5971.5|5965.5|5968.5|5962.5|22
1722620700000|2024-08-02 17:45:00|5972.5|5966.5|5970.5|5964.5|5974.5|5968.5|5969.5|5963.5|77
1722621000000|2024-08-02 17:50:00|5967.5|5961.5|5964.5|5958.5|5968.5|5962.5|5964.5|5958.5|103
1722621300000|2024-08-02 17:55:00|5965.5|5959.5|5964.5|5958.5|5965.5|5959.5|5963.5|5957.5|65
1722621600000|2024-08-02 18:00:00|5963.5|5957.5|5964.5|5958.5|5965.5|5959.5|5962.5|5956.5|98
1722621900000|2024-08-02 18:05:00|5965.5|5959.5|5964.5|5958.5|5968.5|5962.5|5964.5|5958.5|56
1722622200000|2024-08-02 18:10:00|5965.5|5959.5|5966.5|5960.5|5967.5|5961.5|5964.5|5958.5|25
1722622500000|2024-08-02 18:15:00|5967.5|5961.5|5968.5|5962.5|5968.5|5962.5|5966.5|5960.5|61
1722622800000|2024-08-02 18:20:00|5969.5|5963.5|5972.5|5966.5|5972.5|5966.5|5969.5|5963.5|68
1722623100000|2024-08-02 18:25:00|5973.5|5967.5|5977.5|5971.5|5977.5|5971.5|5972.5|5966.5|113
1722623400000|2024-08-02 18:30:00|5976.5|5970.5|5977.5|5971.5|5981.5|5975.5|5976.5|5970.5|216
1722623700000|2024-08-02 18:35:00|5976.5|5970.5|5976.5|5970.5|5977.5|5971.5|5974.5|5968.5|194
1722624000000|2024-08-02 18:40:00|5977.5|5971.5|5976.5|5970.5|5979.5|5973.5|5975.5|5969.5|160
1722624300000|2024-08-02 18:45:00|5977.5|5971.5|5975.5|5969.5|5978.5|5972.5|5974.5|5968.5|119
1722624600000|2024-08-02 18:50:00|5974.5|5968.5|5972.5|5966.5|5974.5|5968.5|5971.5|5965.5|175
1722624900000|2024-08-02 18:55:00|5971.5|5965.5|5979.9|5961.9|5979.9|5970.5|5971.5|5961.9|143
1722625200000|2024-08-02 19:00:00|5979.8|5961.8|5978.9|5960.9|5980.8|5962.8|5978.6|5960.6|0
1722625500000|2024-08-02 19:05:00|5979|5961|5980|5962|5980.2|5962.2|5975.1|5957.1|0
1722625800000|2024-08-02 19:10:00|5979.8|5961.8|5980.6|5962.6|5980.9|5962.9|5977.8|5959.8|0
1722626100000|2024-08-02 19:15:00|5980.5|5962.5|5983.3|5965.3|5983.7|5965.7|5980.1|5962.1|0
1722626400000|2024-08-02 19:20:00|5983.2|5965.2|5983.2|5965.2|5983.7|5965.7|5980.5|5962.5|0
1722626700000|2024-08-02 19:25:00|5983.3|5965.3|5988.8|5970.8|5989.3|5971.3|5983.1|5965.1|0
1722627000000|2024-08-02 19:30:00|5988.7|5970.7|5988.6|5970.6|5990.6|5972.6|5988.3|5970.3|0
1722627300000|2024-08-02 19:35:00|5988.5|5970.5|5981.8|5963.8|5988.5|5970.5|5981.8|5963.8|0
1722627600000|2024-08-02 19:40:00|5981.9|5963.9|5982.7|5964.7|5982.7|5964.7|5977.1|5959.1|0
1722627900000|2024-08-02 19:45:00|5982.4|5964.4|5982|5964|5984.6|5966.6|5980.6|5962.6|0
1722628200000|2024-08-02 19:50:00|5981.8|5963.8|5984.6|5966.6|5984.7|5966.7|5978.2|5960.2|0
1722628500000|2024-08-02 19:55:00|5984.8|5966.8|5989.5|5971.5|5990.9|5972.9|5984.7|5966.7|0
1722628800000|2024-08-02 20:00:00|5990.2|5972.2|5988.4|5970.4|5990.2|5972.2|5986.6|5968.6|0
1722629100000|2024-08-02 20:05:00|5988.6|5970.6|5986.4|5968.4|5988.8|5970.8|5984.4|5966.4|0
1722629400000|2024-08-02 20:10:00|5986.5|5968.5|5986.7|5968.7|5987.8|5969.8|5984.7|5966.7|0
1722629700000|2024-08-02 20:15:00|5987.1|5969.1|5987.3|5969.3|5987.6|5969.6|5985.2|5967.2|0
1722630000000|2024-08-02 20:20:00|5987|5969|5986.7|5968.7|5987.6|5969.6|5986|5968|0
1722630300000|2024-08-02 20:25:00|5986.6|5968.6|5985.5|5967.5|5986.7|5968.7|5985.5|5967.5|0
1722630600000|2024-08-02 20:30:00|5985.6|5967.6|5982.7|5964.7|5985.6|5967.6|5982.7|5964.7|0
1722630900000|2024-08-02 20:35:00|5982.4|5964.4|5979.7|5961.7|5982.4|5964.4|5979.2|5961.2|0
1722631200000|2024-08-02 20:40:00|5979.8|5961.8|5980.9|5962.9|5980.9|5962.9|5979|5961|0
1722631500000|2024-08-02 20:45:00|5981|5963|5979.4|5961.4|5981.2|5963.2|5979.4|5961.4|0
1722631800000|2024-08-02 20:50:00|5979.2|5961.2|5980.1|5962.1|5980.6|5962.6|5979.2|5961.2|0
1722632100000|2024-08-02 20:55:00|5980|5962|5976.6|5958.6|5980|5962|5975.8|5957.8|0
1722632400000|2024-08-02 21:00:00|5977.1|5959.1|5977.1|5959.1|5977.1|5959.1|5977.1|5959.1|0
1722808800000|2024-08-04 22:00:00|5954.2|5936.2|5952.6|5934.6|5955.6|5937.6|5948.6|5930.6|0
1722809100000|2024-08-04 22:05:00|5952.7|5934.7|5954.3|5936.3|5955|5937|5949.3|5931.3|0
1722809400000|2024-08-04 22:10:00|5954|5936|5956.4|5938.4|5957.9|5939.9|5953.5|5935.5|0
1722809700000|2024-08-04 22:15:00|5956.6|5938.6|5956.9|5938.9|5958|5940|5956.1|5938.1|0
1722810000000|2024-08-04 22:20:00|5957|5939|5957.6|5939.6|5959.3|5941.3|5957|5939|0
1722810300000|2024-08-04 22:25:00|5957.5|5939.5|5961.1|5943.1|5961.4|5943.4|5955.9|5937.9|0
1722810600000|2024-08-04 22:30:00|5961.2|5943.2|5962.6|5944.6|5964.6|5946.6|5961.2|5943.2|0
1722810900000|2024-08-04 22:35:00|5962.5|5944.5|5961.1|5943.1|5963.7|5945.7|5960.8|5942.8|0
1722811200000|2024-08-04 22:40:00|5961.2|5943.2|5963.2|5945.2|5963.6|5945.6|5960.9|5942.9|0
1722811500000|2024-08-04 22:45:00|5963.3|5945.3|5967|5949|5967.1|5949.1|5962.9|5944.9|0
1722811800000|2024-08-04 22:50:00|5966.9|5948.9|5963.2|5945.2|5966.9|5948.9|5962.6|5944.6|0
1722812100000|2024-08-04 22:55:00|5963.3|5945.3|5960.9|5942.9|5963.3|5945.3|5960.6|5942.6|0
1722812400000|2024-08-04 23:00:00|5960.8|5942.8|5957.8|5939.8|5961.7|5943.7|5956.9|5938.9|0
1722812700000|2024-08-04 23:05:00|5957.7|5939.7|5957.9|5939.9|5959.5|5941.5|5956.8|5938.8|0
1722813000000|2024-08-04 23:10:00|5958|5940|5958.2|5940.2|5959.5|5941.5|5954.7|5936.7|0
1722813300000|2024-08-04 23:15:00|5958.1|5940.1|5959.6|5941.6|5960.6|5942.6|5957.3|5939.3|0
1722813600000|2024-08-04 23:20:00|5959.5|5941.5|5954|5936|5960.4|5942.4|5950.9|5932.9|0
1722813900000|2024-08-04 23:25:00|5953.9|5935.9|5953.7|5935.7|5955.1|5937.1|5952.3|5934.3|0
1722814200000|2024-08-04 23:30:00|5953.8|5935.8|5944.6|5926.6|5954.2|5936.2|5943.2|5925.2|0
1722814500000|2024-08-04 23:35:00|5944.7|5926.7|5948.9|5930.9|5950|5932|5944|5926|0
1722814800000|2024-08-04 23:40:00|5948.8|5930.8|5950|5932|5950|5932|5947.9|5929.9|0
1722815100000|2024-08-04 23:45:00|5949.9|5931.9|5948.8|5930.8|5950|5932|5948.6|5930.6|0
1722815400000|2024-08-04 23:50:00|5948.7|5930.7|5940.1|5922.1|5950.5|5932.5|5939.8|5921.8|0
1722815700000|2024-08-04 23:55:00|5940|5922|5923.3|5905.3|5940.1|5922.1|5922.8|5904.8|0
1722816000000|2024-08-05 00:00:00|5922.9|5904.9|5923.1|5905.1|5924.3|5906.3|5921.7|5903.7|0
1722816300000|2024-08-05 00:05:00|5923|5905|5923|5905|5923.9|5905.9|5921.9|5903.9|0
1722816600000|2024-08-05 00:10:00|5923.1|5905.1|5918|5900|5924.4|5906.4|5915.2|5897.2|0
1722816900000|2024-08-05 00:15:00|5917.9|5899.9|5909.4|5891.4|5918.6|5900.6|5904.7|5886.7|0
1722817200000|2024-08-05 00:20:00|5909.5|5891.5|5910.5|5892.5|5912.9|5894.9|5907.3|5889.3|0
1722817500000|2024-08-05 00:25:00|5910.4|5892.4|5907.4|5889.4|5915.2|5897.2|5904.6|5886.6|0
1722817800000|2024-08-05 00:30:00|5907.3|5889.3|5896.4|5878.4|5907.3|5889.3|5891.7|5873.7|0
1722818100000|2024-08-05 00:35:00|5896.8|5878.8|5885.5|5867.5|5897.9|5879.9|5884.6|5866.6|0
1722818400000|2024-08-05 00:40:00|5885.4|5867.4|5890.5|5872.5|5890.9|5872.9|5885|5867|0
1722818700000|2024-08-05 00:45:00|5890.6|5872.6|5888.9|5870.9|5896.2|5878.2|5888.7|5870.7|0
1722819000000|2024-08-05 00:50:00|5889.4|5871.4|5890.3|5872.3|5895.7|5877.7|5888.7|5870.7|0
1722819300000|2024-08-05 00:55:00|5890.5|5872.5|5891.4|5873.4|5893.3|5875.3|5890.3|5872.3|0
1722819600000|2024-08-05 01:00:00|5891.3|5873.3|5883.4|5865.4|5893.3|5875.3|5883.1|5865.1|0
1722819900000|2024-08-05 01:05:00|5883.5|5865.5|5895.5|5877.5|5895.7|5877.7|5882.8|5864.8|0
1722820200000|2024-08-05 01:10:00|5895.6|5877.6|5900.3|5882.3|5901.3|5883.3|5894.2|5876.2|0
1722820500000|2024-08-05 01:15:00|5905.9|5887.9|5886.2|5880.2|5913.2|5907.2|5866.2|5860.2|3968
1722820800000|2024-08-05 01:20:00|5887.2|5881.2|5870.2|5864.2|5901.2|5895.2|5858.2|5852.2|2602
1722821100000|2024-08-05 01:25:00|5871.2|5865.2|5872.2|5866.2|5892.2|5886.2|5864.2|5858.2|1733
1722821400000|2024-08-05 01:30:00|5869.2|5863.2|5944.2|5938.2|5944.2|5938.2|5865.2|5859.2|6726
1722821700000|2024-08-05 01:35:00|5943.2|5937.2|5970.2|5964.2|5974.2|5968.2|5941.2|5935.2|6073
1722822000000|2024-08-05 01:40:00|5972.2|5966.2|5974.2|5968.2|5991.2|5985.2|5956.2|5950.2|4503
1722822300000|2024-08-05 01:45:00|5973.2|5967.2|5964.2|5958.2|5982.2|5976.2|5961.2|5955.2|3278
1722822600000|2024-08-05 01:50:00|5965.2|5959.2|5953.2|5947.2|5969.2|5963.2|5949.2|5943.2|2460
1722822900000|2024-08-05 01:55:00|5952.2|5946.2|5932.2|5926.2|5958.2|5952.2|5932.2|5926.2|2541
1722823200000|2024-08-05 02:00:00|5931.2|5925.2|5920.2|5914.2|5937.2|5931.2|5911.2|5905.2|3530
1722823500000|2024-08-05 02:05:00|5918.2|5912.2|5895.2|5889.2|5920.2|5914.2|5894.2|5888.2|2178
1722823800000|2024-08-05 02:10:00|5896.2|5890.2|5887.2|5881.2|5902.2|5896.2|5885.2|5879.2|1910
1722824100000|2024-08-05 02:15:00|5889.2|5883.2|5916.2|5910.2|5916.2|5910.2|5887.2|5881.2|2061
1722824400000|2024-08-05 02:20:00|5915.2|5909.2|5927.2|5921.2|5927.2|5921.2|5910.2|5904.2|1549
1722824700000|2024-08-05 02:25:00|5926.2|5920.2|5924.2|5918.2|5944.2|5938.2|5922.2|5916.2|2075
1722825000000|2024-08-05 02:30:00|5923.2|5917.2|5916.2|5910.2|5925.2|5919.2|5912.2|5906.2|1297
1722825300000|2024-08-05 02:35:00|5917.2|5911.2|5911.2|5905.2|5925.2|5919.2|5910.2|5904.2|858
1722825600000|2024-08-05 02:40:00|5912.2|5906.2|5914.2|5908.2|5916.2|5910.2|5903.2|5897.2|875
1722825900000|2024-08-05 02:45:00|5915.2|5909.2|5926.2|5920.2|5928.2|5922.2|5910.2|5904.2|640
1722826200000|2024-08-05 02:50:00|5928.2|5922.2|5933.2|5927.2|5943.2|5937.2|5926.2|5920.2|971
1722826500000|2024-08-05 02:55:00|5932.2|5926.2|5929.2|5923.2|5944.2|5938.2|5928.2|5922.2|868
1722826800000|2024-08-05 03:00:00|5931.2|5925.2|5934.2|5928.2|5942.2|5936.2|5930.2|5924.2|881
1722827100000|2024-08-05 03:05:00|5935.2|5929.2|5940.2|5934.2|5940.2|5934.2|5930.2|5924.2|966
1722827400000|2024-08-05 03:10:00|5941.2|5935.2|5945.2|5939.2|5953.2|5947.2|5941.2|5935.2|760
1722827700000|2024-08-05 03:15:00|5944.2|5938.2|5954.2|5948.2|5956.2|5950.2|5944.2|5938.2|539
1722828000000|2024-08-05 03:20:00|5956.2|5950.2|5951.2|5945.2|5958.2|5952.2|5949.2|5943.2|621
1722828300000|2024-08-05 03:25:00|5949.2|5943.2|5938.2|5932.2|5952.2|5946.2|5936.2|5930.2|517
1722828600000|2024-08-05 03:30:00|5939.2|5933.2|5939.2|5933.2|5942.2|5936.2|5936.2|5930.2|424
1722828900000|2024-08-05 03:35:00|5940.2|5934.2|5944.2|5938.2|5948.2|5942.2|5938.2|5932.2|539
1722829200000|2024-08-05 03:40:00|5943.2|5937.2|5952.2|5946.2|5953.2|5947.2|5943.2|5937.2|575
1722829500000|2024-08-05 03:45:00|5951.2|5945.2|5950.2|5944.2|5954.2|5948.2|5944.2|5938.2|694
1722829800000|2024-08-05 03:50:00|5949.2|5943.2|5959.2|5953.2|5961.2|5955.2|5949.2|5943.2|945
1722830100000|2024-08-05 03:55:00|5960.2|5954.2|5957.2|5951.2|5965.2|5959.2|5956.2|5950.2|698
1722830400000|2024-08-05 04:00:00|5965.5|5947.5|5965.9|5947.9|5967.7|5949.7|5965|5947|3
1722830700000|2024-08-05 04:05:00|5965.8|5947.8|5962.8|5944.8|5965.9|5947.9|5961.8|5943.8|0
1722831000000|2024-08-05 04:10:00|5962.7|5944.7|5963|5945|5963.3|5945.3|5960.5|5942.5|0
1722831300000|2024-08-05 04:15:00|5963.1|5945.1|5961.8|5943.8|5964.7|5946.7|5961.5|5943.5|0
1722831600000|2024-08-05 04:20:00|5961.9|5943.9|5962.2|5944.2|5963.2|5945.2|5961|5943|0
1722831900000|2024-08-05 04:25:00|5962.4|5944.4|5963.5|5945.5|5964.2|5946.2|5960.8|5942.8|0
1722832200000|2024-08-05 04:30:00|5963.4|5945.4|5963|5945|5964.9|5946.9|5962.3|5944.3|0
1722832500000|2024-08-05 04:35:00|5963.1|5945.1|5963.7|5945.7|5964.8|5946.8|5960.2|5942.2|0
1722832800000|2024-08-05 04:40:00|5963.6|5945.6|5959.7|5941.7|5964.1|5946.1|5959.5|5941.5|0
1722833100000|2024-08-05 04:45:00|5959.8|5941.8|5957.2|5939.2|5960.1|5942.1|5955.2|5937.2|0
1722833400000|2024-08-05 04:50:00|5957.1|5939.1|5955.8|5937.8|5959.1|5941.1|5955.5|5937.5|0
1722833700000|2024-08-05 04:55:00|5955.9|5937.9|5954.1|5936.1|5956.7|5938.7|5954.1|5936.1|12
1722834000000|2024-08-05 05:00:00|5954.3|5936.3|5914.2|5908.2|5954.4|5947.2|5913.2|5907.2|3161
1722834300000|2024-08-05 05:05:00|5915.2|5909.2|5896.2|5890.2|5915.2|5909.2|5891.2|5885.2|1261
1722834600000|2024-08-05 05:10:00|5897.2|5891.2|5893.2|5887.2|5897.2|5891.2|5879.2|5873.2|1154
1722834900000|2024-08-05 05:15:00|5892.2|5886.2|5874.2|5868.2|5894.2|5888.2|5873.2|5867.2|1274
1722835200000|2024-08-05 05:20:00|5875.2|5869.2|5866.2|5860.2|5880.2|5874.2|5863.2|5857.2|1794
1722835500000|2024-08-05 05:25:00|5865.2|5859.2|5867.2|5861.2|5870.2|5864.2|5859.2|5853.2|1948
1722835800000|2024-08-05 05:30:00|5866.2|5860.2|5848.2|5842.2|5871.2|5865.2|5847.2|5841.2|1996
1722836100000|2024-08-05 05:35:00|5849.2|5843.2|5837.2|5831.2|5849.2|5843.2|5825.2|5819.2|3565
1722836400000|2024-08-05 05:40:00|5838.2|5832.2|5836.2|5830.2|5844.2|5838.2|5832.2|5826.2|2297
1722836700000|2024-08-05 05:45:00|5835.2|5829.2|5812.2|5806.2|5836.2|5830.2|5807.2|5801.2|3698
1722837000000|2024-08-05 05:50:00|5813.2|5807.2|5781.2|5775.2|5814.2|5808.2|5781.2|5775.2|3067
1722837300000|2024-08-05 05:55:00|5782.2|5776.2|5804.2|5798.2|5810.2|5804.2|5774.2|5768.2|5667
1722837600000|2024-08-05 06:00:00|5803.2|5797.2|5792.2|5786.2|5812.2|5806.2|5791.2|5785.2|3204
1722837900000|2024-08-05 06:05:00|5793.2|5787.2|5798.2|5792.2|5806.2|5800.2|5791.2|5785.2|2843
1722838200000|2024-08-05 06:10:00|5797.2|5791.2|5805.2|5799.2|5815.2|5809.2|5797.2|5791.2|2546
1722838500000|2024-08-05 06:15:00|5806.2|5800.2|5817.2|5811.2|5823.2|5817.2|5806.2|5800.2|2154
1722838800000|2024-08-05 06:20:00|5818.2|5812.2|5799.2|5793.2|5821.2|5815.2|5797.2|5791.2|1338
1722839100000|2024-08-05 06:25:00|5798.2|5792.2|5812.2|5806.2|5812.2|5806.2|5794.2|5788.2|1272
1722839400000|2024-08-05 06:30:00|5811.2|5805.2|5828.2|5822.2|5829.2|5823.2|5810.2|5804.2|1644
1722839700000|2024-08-05 06:35:00|5827.2|5821.2|5850.2|5844.2|5852.2|5846.2|5827.2|5821.2|2276
1722840000000|2024-08-05 06:40:00|5849.2|5843.2|5833.2|5827.2|5856.2|5850.2|5833.2|5827.2|1179
1722840300000|2024-08-05 06:45:00|5834.2|5828.2|5828.2|5822.2|5837.2|5831.2|5825.2|5819.2|932
1722840600000|2024-08-05 06:50:00|5829.2|5823.2|5828.2|5822.2|5829.2|5823.2|5820.2|5814.2|1423
1722840900000|2024-08-05 06:55:00|5829.2|5823.2|5827.2|5821.2|5834.2|5828.2|5826.2|5820.2|964
1722841200000|2024-08-05 07:00:00|5826.2|5820.2|5846.2|5840.2|5846.2|5840.2|5826.2|5820.2|1740
1722841500000|2024-08-05 07:05:00|5845.2|5839.2|5843.2|5837.2|5849.2|5843.2|5836.2|5830.2|1361
1722841800000|2024-08-05 07:10:00|5842.2|5836.2|5843.2|5837.2|5848.2|5842.2|5836.2|5830.2|1910
1722842100000|2024-08-05 07:15:00|5845.2|5839.2|5846.2|5840.2|5851.2|5845.2|5841.2|5835.2|1580
1722842400000|2024-08-05 07:20:00|5847.2|5841.2|5852.2|5846.2|5855.2|5849.2|5844.2|5838.2|1006
1722842700000|2024-08-05 07:25:00|5851.2|5845.2|5847.2|5841.2|5853.2|5847.2|5846.2|5840.2|1292
1722843000000|2024-08-05 07:30:00|5846.2|5840.2|5869.2|5863.2|5869.2|5863.2|5843.2|5837.2|1336
1722843300000|2024-08-05 07:35:00|5868.2|5862.2|5878.2|5872.2|5882.2|5876.2|5867.2|5861.2|2227
1722843600000|2024-08-05 07:40:00|5877.2|5871.2|5871.2|5865.2|5881.2|5875.2|5871.2|5865.2|1615
1722843900000|2024-08-05 07:45:00|5872.2|5866.2|5876.2|5870.2|5882.2|5876.2|5870.2|5864.2|1726
1722844200000|2024-08-05 07:50:00|5875.2|5869.2|5873.2|5867.2|5876.2|5870.2|5866.2|5860.2|1730
1722844500000|2024-08-05 07:55:00|5872.2|5866.2|5875.2|5869.2|5879.2|5873.2|5871.2|5865.2|1850
1722844800000|2024-08-05 08:00:00|5876.2|5870.2|5879.2|5873.2|5883.2|5877.2|5872.2|5866.2|2159
1722845100000|2024-08-05 08:05:00|5880.2|5874.2|5893.2|5887.2|5894.2|5888.2|5878.2|5872.2|4202
1722845400000|2024-08-05 08:10:00|5894.2|5888.2|5886.2|5880.2|5905.2|5899.2|5883.2|5877.2|3315
1722845700000|2024-08-05 08:15:00|5885.2|5879.2|5904.2|5898.2|5906.2|5900.2|5883.2|5877.2|3586
1722846000000|2024-08-05 08:20:00|5905.2|5899.2|5895.2|5889.2|5905.2|5899.2|5893.2|5887.2|3129
1722846300000|2024-08-05 08:25:00|5894.2|5888.2|5895.2|5889.2|5900.2|5894.2|5888.2|5882.2|1943
1722846600000|2024-08-05 08:30:00|5901.3|5883.3|5897.8|5879.8|5905.9|5887.9|5895.7|5877.7|5
1722846900000|2024-08-05 08:35:00|5897.9|5879.9|5898.8|5880.8|5902.2|5884.2|5896.1|5878.1|2516
1722847200000|2024-08-05 08:40:00|5898.7|5880.7|5896.5|5878.5|5899.5|5881.5|5893.5|5875.5|0
1722847500000|2024-08-05 08:45:00|5896.4|5878.4|5895.4|5877.4|5898.3|5880.3|5892.9|5874.9|0
1722847800000|2024-08-05 08:50:00|5895.5|5877.5|5888.6|5870.6|5897.2|5879.2|5888.3|5870.3|0
1722848100000|2024-08-05 08:55:00|5888.8|5870.8|5888.3|5870.3|5891.2|5873.2|5884.9|5866.9|0
1722848400000|2024-08-05 09:00:00|5888.4|5870.4|5891.2|5873.2|5895.9|5877.9|5888.1|5870.1|0
1722848700000|2024-08-05 09:05:00|5891.6|5873.6|5884.1|5866.1|5891.7|5873.7|5882.8|5864.8|0
1722849000000|2024-08-05 09:10:00|5884.4|5866.4|5887.1|5869.1|5887.8|5869.8|5881.1|5863.1|0
1722849300000|2024-08-05 09:15:00|5887.3|5869.3|5878.2|5872.2|5894.2|5888.2|5874.2|5868.2|560
1722849600000|2024-08-05 09:20:00|5877.2|5871.2|5874.2|5868.2|5881.2|5875.2|5872.2|5866.2|379
1722849900000|2024-08-05 09:25:00|5873.2|5867.2|5884.2|5878.2|5884.2|5878.2|5873.2|5867.2|649
1722850200000|2024-08-05 09:30:00|5883.2|5877.2|5880.2|5874.2|5884.2|5878.2|5878.2|5872.2|443
1722850500000|2024-08-05 09:35:00|5881.2|5875.2|5875.2|5869.2|5882.2|5876.2|5871.2|5865.2|328
1722850800000|2024-08-05 09:40:00|5876.2|5870.2|5869.2|5863.2|5878.2|5872.2|5869.2|5863.2|388
1722851100000|2024-08-05 09:45:00|5870.2|5864.2|5870.2|5864.2|5873.2|5867.2|5870.2|5864.2|99
1722851400000|2024-08-05 09:50:00|5869.2|5863.2|5877.2|5871.2|5879.2|5873.2|5869.2|5863.2|186
1722851700000|2024-08-05 09:55:00|5876.2|5870.2|5885.2|5879.2|5886.2|5880.2|5875.2|5869.2|310
1722852000000|2024-08-05 10:00:00|5884.7|5878.7|5881.7|5875.7|5886.7|5880.7|5879.7|5873.7|324
1722852300000|2024-08-05 10:05:00|5882.2|5876.2|5878.7|5872.7|5883.7|5877.7|5878.7|5872.7|273
1722852600000|2024-08-05 10:10:00|5879.2|5873.2|5876.7|5870.7|5883.7|5877.7|5873.7|5867.7|294
1722852900000|2024-08-05 10:15:00|5877.2|5871.2|5880.2|5874.2|5881.2|5875.2|5873.2|5867.2|170
1722853200000|2024-08-05 10:20:00|5879.7|5873.7|5878.7|5872.7|5882.7|5876.7|5877.7|5871.7|139
1722853500000|2024-08-05 10:25:00|5879.2|5873.2|5869.7|5863.7|5879.2|5873.2|5869.7|5863.7|225
1722853800000|2024-08-05 10:30:00|5870.2|5864.2|5866.7|5860.7|5873.7|5867.7|5864.7|5858.7|340
1722854100000|2024-08-05 10:35:00|5867.7|5861.7|5859.7|5853.7|5868.7|5862.7|5858.7|5852.7|157
1722854400000|2024-08-05 10:40:00|5859.2|5853.2|5864.7|5858.7|5865.7|5859.7|5854.7|5848.7|174
1722854700000|2024-08-05 10:45:00|5865.2|5859.2|5867.7|5861.7|5869.7|5863.7|5863.7|5857.7|141
1722855000000|2024-08-05 10:50:00|5867.2|5861.2|5864.2|5858.2|5869.7|5863.7|5861.2|5855.2|132
1722855300000|2024-08-05 10:55:00|5864.7|5858.7|5872.2|5866.2|5873.7|5867.7|5860.2|5854.2|158
1722855600000|2024-08-05 11:00:00|5872.7|5866.7|5871.7|5865.7|5876.7|5870.7|5870.7|5864.7|184
1722855900000|2024-08-05 11:05:00|5870.7|5864.7|5865.7|5859.7|5871.2|5865.2|5864.7|5858.7|167
1722856200000|2024-08-05 11:10:00|5865.2|5859.2|5875.7|5869.7|5876.2|5870.2|5864.7|5858.7|139
1722856500000|2024-08-05 11:15:00|5876.2|5870.2|5877.7|5871.7|5878.7|5872.7|5871.7|5865.7|88
1722856800000|2024-08-05 11:20:00|5878.7|5872.7|5877.2|5871.2|5879.7|5873.7|5876.2|5870.2|55
1722857100000|2024-08-05 11:25:00|5876.7|5870.7|5867.7|5861.7|5877.7|5871.7|5867.2|5861.2|28
1722857400000|2024-08-05 11:30:00|5868.7|5862.7|5860.7|5854.7|5870.7|5864.7|5858.7|5852.7|138
1722857700000|2024-08-05 11:35:00|5861.2|5855.2|5858.7|5852.7|5864.7|5858.7|5857.7|5851.7|91
1722858000000|2024-08-05 11:40:00|5859.2|5853.2|5862.2|5856.2|5862.7|5856.7|5857.7|5851.7|62
1722858300000|2024-08-05 11:45:00|5862.7|5856.7|5856.7|5850.7|5862.7|5856.7|5852.7|5846.7|250
1722858600000|2024-08-05 11:50:00|5857.2|5851.2|5859.2|5853.2|5861.2|5855.2|5852.7|5846.7|290
1722858900000|2024-08-05 11:55:00|5859.7|5853.7|5850.7|5844.7|5860.7|5854.7|5844.7|5838.7|313
1722859200000|2024-08-05 12:00:00|5850.2|5844.2|5850.7|5844.7|5858.7|5852.7|5848.7|5842.7|207
1722859500000|2024-08-05 12:05:00|5851.2|5845.2|5835.7|5829.7|5851.7|5845.7|5834.7|5828.7|465
1722859800000|2024-08-05 12:10:00|5834.7|5828.7|5823.7|5817.7|5836.7|5830.7|5820.7|5814.7|563
1722860100000|2024-08-05 12:15:00|5824.2|5818.2|5822.7|5816.7|5826.7|5820.7|5818.2|5812.2|354
1722860400000|2024-08-05 12:20:00|5822.2|5816.2|5803.7|5797.7|5824.2|5818.2|5801.7|5795.7|652
1722860700000|2024-08-05 12:25:00|5804.2|5798.2|5803.7|5797.7|5811.7|5805.7|5800.7|5794.7|457
1722861000000|2024-08-05 12:30:00|5804.7|5798.7|5805.2|5799.2|5808.7|5802.7|5801.7|5795.7|278
1722861300000|2024-08-05 12:35:00|5805.7|5799.7|5818.2|5812.2|5820.7|5814.7|5803.7|5797.7|333
1722861600000|2024-08-05 12:40:00|5819.2|5813.2|5822.7|5816.7|5822.7|5816.7|5818.7|5812.7|28
1722861900000|2024-08-05 12:45:00|5824.7|5818.7|5816.2|5810.2|5826.7|5820.7|5812.7|5806.7|718
1722862200000|2024-08-05 12:50:00|5815.7|5809.7|5818.7|5812.7|5823.7|5817.7|5812.7|5806.7|225
1722862500000|2024-08-05 12:55:00|5819.2|5813.2|5816.7|5810.7|5826.2|5820.2|5815.2|5809.2|157
1722862800000|2024-08-05 13:00:00|5815.2|5809.2|5825.7|5819.7|5828.7|5822.7|5810.7|5804.7|239
1722863100000|2024-08-05 13:05:00|5824.7|5818.7|5828.7|5822.7|5835.7|5829.7|5824.7|5818.7|265
1722863400000|2024-08-05 13:10:00|5829.2|5823.2|5821.2|5815.2|5834.7|5828.7|5821.2|5815.2|419
1722863700000|2024-08-05 13:15:00|5821.7|5815.7|5827.7|5821.7|5828.7|5822.7|5816.7|5810.7|171
1722864000000|2024-08-05 13:20:00|5828.2|5822.2|5831.2|5825.2|5834.7|5828.7|5826.7|5820.7|230
1722864300000|2024-08-05 13:25:00|5830.7|5824.7|5823.7|5817.7|5830.7|5824.7|5822.7|5816.7|232
1722864600000|2024-08-05 13:30:00|5823.2|5817.2|5845.2|5839.2|5848.7|5842.7|5820.7|5814.7|2270
1722864900000|2024-08-05 13:35:00|5845.7|5839.7|5850.2|5844.2|5853.7|5847.7|5841.2|5835.2|1334
1722865200000|2024-08-05 13:40:00|5849.7|5843.7|5826.7|5820.7|5849.7|5843.7|5821.7|5815.7|1419
1722865500000|2024-08-05 13:45:00|5825.2|5819.2|5850.7|5844.7|5853.2|5847.2|5825.2|5819.2|814
1722865800000|2024-08-05 13:50:00|5851.2|5845.2|5849.7|5843.7|5854.7|5848.7|5845.7|5839.7|555
1722866100000|2024-08-05 13:55:00|5850.2|5844.2|5852.7|5846.7|5859.7|5853.7|5846.7|5840.7|418
1722866400000|2024-08-05 14:00:00|5854.2|5848.2|5883.7|5877.7|5888.7|5882.7|5852.2|5846.2|1421
1722866700000|2024-08-05 14:05:00|5883.2|5877.2|5866.7|5860.7|5887.7|5881.7|5864.7|5858.7|637
1722867000000|2024-08-05 14:10:00|5867.2|5861.2|5870.7|5864.7|5872.7|5866.7|5857.7|5851.7|533
1722867300000|2024-08-05 14:15:00|5869.7|5863.7|5878.7|5872.7|5879.7|5873.7|5865.7|5859.7|487
1722867600000|2024-08-05 14:20:00|5878.2|5872.2|5870.7|5864.7|5883.7|5877.7|5865.7|5859.7|587
1722867900000|2024-08-05 14:25:00|5870.2|5864.2|5863.7|5857.7|5876.7|5870.7|5863.7|5857.7|703
1722868200000|2024-08-05 14:30:00|5864.2|5858.2|5884.2|5878.2|5885.7|5879.7|5864.2|5858.2|270
1722868500000|2024-08-05 14:35:00|5884.7|5878.7|5884.2|5878.2|5888.7|5882.7|5878.7|5872.7|253
1722868800000|2024-08-05 14:40:00|5883.7|5877.7|5887.2|5881.2|5888.7|5882.7|5879.2|5873.2|336
1722869100000|2024-08-05 14:45:00|5887.7|5881.7|5894.2|5888.2|5897.7|5891.7|5886.7|5880.7|535
1722869400000|2024-08-05 14:50:00|5893.7|5887.7|5906.7|5900.7|5907.7|5901.7|5889.2|5883.2|527
1722869700000|2024-08-05 14:55:00|5906.2|5900.2|5894.7|5888.7|5907.7|5901.7|5892.2|5886.2|367
1722870000000|2024-08-05 15:00:00|5894.2|5888.2|5901.7|5895.7|5904.7|5898.7|5890.7|5884.7|455
1722870300000|2024-08-05 15:05:00|5902.7|5896.7|5912.7|5906.7|5914.7|5908.7|5902.7|5896.7|679
1722870600000|2024-08-05 15:10:00|5911.7|5905.7|5913.2|5907.2|5914.2|5908.2|5906.7|5900.7|546
1722870900000|2024-08-05 15:15:00|5912.7|5906.7|5916.2|5910.2|5919.7|5913.7|5909.7|5903.7|631
1722871200000|2024-08-05 15:20:00|5915.7|5909.7|5918.7|5912.7|5921.7|5915.7|5914.7|5908.7|671
1722871500000|2024-08-05 15:25:00|5917.7|5911.7|5911.2|5905.2|5920.7|5914.7|5910.7|5904.7|387
1722871800000|2024-08-05 15:30:00|5911.7|5905.7|5915.7|5909.7|5917.7|5911.7|5909.7|5903.7|251
1722872100000|2024-08-05 15:35:00|5916.2|5910.2|5918.7|5912.7|5924.2|5918.2|5913.7|5907.7|461
1722872400000|2024-08-05 15:40:00|5919.2|5913.2|5911.7|5905.7|5919.2|5913.2|5909.7|5903.7|288
1722872700000|2024-08-05 15:45:00|5911.2|5905.2|5907.2|5901.2|5914.7|5908.7|5906.7|5900.7|220
1722873000000|2024-08-05 15:50:00|5907.7|5901.7|5908.7|5902.7|5909.7|5903.7|5903.7|5897.7|173
1722873300000|2024-08-05 15:55:00|5908.2|5902.2|5910.2|5904.2|5912.7|5906.7|5904.7|5898.7|201
1722873600000|2024-08-05 16:00:00|5912.2|5906.2|5913.2|5907.2|5914.2|5908.2|5906.2|5900.2|260
1722873900000|2024-08-05 16:05:00|5912.2|5906.2|5915.2|5909.2|5916.2|5910.2|5909.2|5903.2|179
1722874200000|2024-08-05 16:10:00|5914.2|5908.2|5918.2|5912.2|5919.2|5913.2|5913.2|5907.2|65
1722874500000|2024-08-05 16:15:00|5919.2|5913.2|5920.2|5914.2|5923.2|5917.2|5917.2|5911.2|125
1722874800000|2024-08-05 16:20:00|5918.2|5912.2|5924.2|5918.2|5924.2|5918.2|5918.2|5912.2|111
1722875100000|2024-08-05 16:25:00|5923.2|5917.2|5926.2|5920.2|5927.2|5921.2|5922.2|5916.2|305
1722875400000|2024-08-05 16:30:00|5927.2|5921.2|5922.2|5916.2|5927.2|5921.2|5922.2|5916.2|69
1722875700000|2024-08-05 16:35:00|5921.2|5915.2|5919.2|5913.2|5923.2|5917.2|5917.2|5911.2|115
1722876000000|2024-08-05 16:40:00|5920.2|5914.2|5915.2|5909.2|5922.2|5916.2|5914.2|5908.2|113
1722876300000|2024-08-05 16:45:00|5914.2|5908.2|5914.2|5908.2|5916.2|5910.2|5911.2|5905.2|110
1722876600000|2024-08-05 16:50:00|5912.2|5906.2|5913.2|5907.2|5915.2|5909.2|5911.2|5905.2|100
1722876900000|2024-08-05 16:55:00|5912.2|5906.2|5914.2|5908.2|5917.2|5911.2|5911.2|5905.2|135
1722877200000|2024-08-05 17:00:00|5915.2|5909.2|5914.2|5908.2|5916.2|5910.2|5913.2|5907.2|62
1722877500000|2024-08-05 17:05:00|5915.2|5909.2|5918.2|5912.2|5919.2|5913.2|5911.2|5905.2|35
1722877800000|2024-08-05 17:10:00|5919.2|5913.2|5918.2|5912.2|5921.2|5915.2|5916.2|5910.2|82
1722878100000|2024-08-05 17:15:00|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5917.2|5911.2|169
1722878400000|2024-08-05 17:20:00|5921.2|5915.2|5921.2|5915.2|5921.2|5915.2|5919.2|5913.2|36
1722878700000|2024-08-05 17:25:00|5921.2|5915.2|5919.2|5913.2|5924.2|5918.2|5918.2|5912.2|122
1722879000000|2024-08-05 17:30:00|5920.2|5914.2|5921.2|5915.2|5922.2|5916.2|5918.2|5912.2|152
1722879300000|2024-08-05 17:35:00|5920.2|5914.2|5921.2|5915.2|5922.2|5916.2|5920.2|5914.2|14
1722879600000|2024-08-05 17:40:00|5922.2|5916.2|5922.2|5916.2|5924.2|5918.2|5921.2|5915.2|34
1722879900000|2024-08-05 17:45:00|5923.2|5917.2|5921.2|5915.2|5923.2|5917.2|5920.2|5914.2|50
1722880200000|2024-08-05 17:50:00|5920.2|5914.2|5920.2|5914.2|5923.2|5917.2|5919.2|5913.2|140
1722880500000|2024-08-05 17:55:00|5921.2|5915.2|5916.2|5910.2|5921.2|5915.2|5914.2|5908.2|184
1722880800000|2024-08-05 18:00:00|5917.2|5911.2|5915.2|5909.2|5917.2|5911.2|5911.2|5905.2|381
1722881100000|2024-08-05 18:05:00|5916.2|5910.2|5914.2|5908.2|5916.2|5910.2|5911.2|5905.2|136
1722881400000|2024-08-05 18:10:00|5913.2|5907.2|5911.2|5905.2|5916.2|5910.2|5910.2|5904.2|193
1722881700000|2024-08-05 18:15:00|5912.2|5906.2|5917.2|5911.2|5917.2|5911.2|5911.2|5905.2|36
1722882000000|2024-08-05 18:20:00|5915.2|5909.2|5915.2|5909.2|5918.2|5912.2|5913.2|5907.2|98
1722882300000|2024-08-05 18:25:00|5916.2|5910.2|5917.2|5911.2|5919.2|5913.2|5916.2|5910.2|36
1722882600000|2024-08-05 18:30:00|5918.2|5912.2|5915.2|5909.2|5919.2|5913.2|5915.2|5909.2|66
1722882900000|2024-08-05 18:35:00|5914.2|5908.2|5916.2|5910.2|5917.2|5911.2|5912.2|5906.2|154
1722883200000|2024-08-05 18:40:00|5915.2|5909.2|5911.2|5905.2|5916.2|5910.2|5910.2|5904.2|112
1722883500000|2024-08-05 18:45:00|5912.2|5906.2|5910.2|5904.2|5912.2|5906.2|5907.2|5901.2|141
1722883800000|2024-08-05 18:50:00|5911.2|5905.2|5910.2|5904.2|5914.2|5908.2|5910.2|5904.2|78
1722884100000|2024-08-05 18:55:00|5911.2|5905.2|5915.5|5897.5|5915.5|5905.2|5907.2|5897.5|127
1722884400000|2024-08-05 19:00:00|5915.6|5897.6|5924.2|5906.2|5924.3|5906.3|5915.6|5897.6|0
1722884700000|2024-08-05 19:05:00|5924|5906|5920.9|5902.9|5925|5907|5920.1|5902.1|0
1722885000000|2024-08-05 19:10:00|5921|5903|5921.1|5903.1|5922.9|5904.9|5920.7|5902.7|0
1722885300000|2024-08-05 19:15:00|5921|5903|5925.9|5907.9|5926.3|5908.3|5920.8|5902.8|0
1722885600000|2024-08-05 19:20:00|5925.8|5907.8|5926.1|5908.1|5928.1|5910.1|5924.3|5906.3|0
1722885900000|2024-08-05 19:25:00|5926|5908|5926.4|5908.4|5926.5|5908.5|5923.4|5905.4|0
1722886200000|2024-08-05 19:30:00|5926.3|5908.3|5923.6|5905.6|5928.2|5910.2|5920.4|5902.4|0
1722886500000|2024-08-05 19:35:00|5923.5|5905.5|5921.5|5903.5|5925.6|5907.6|5921.5|5903.5|0
1722886800000|2024-08-05 19:40:00|5921.6|5903.6|5917.2|5899.2|5922.2|5904.2|5917|5899|0
1722887100000|2024-08-05 19:45:00|5917.1|5899.1|5919.8|5901.8|5920.1|5902.1|5916.9|5898.9|0
1722887400000|2024-08-05 19:50:00|5919.6|5901.6|5919.9|5901.9|5923.8|5905.8|5919.2|5901.2|0
1722887700000|2024-08-05 19:55:00|5920.1|5902.1|5926.6|5908.6|5928.1|5910.1|5919.4|5901.4|0
1722888000000|2024-08-05 20:00:00|5926.3|5908.3|5938.6|5920.6|5941.4|5923.4|5922.5|5904.5|0
1722888300000|2024-08-05 20:05:00|5938.7|5920.7|5945.8|5927.8|5950.7|5932.7|5937.6|5919.6|0
1722888600000|2024-08-05 20:10:00|5945.5|5927.5|5934|5916|5945.5|5927.5|5933.6|5915.6|0
1722888900000|2024-08-05 20:15:00|5934.2|5916.2|5935.5|5917.5|5937.4|5919.4|5932.9|5914.9|0
1722889200000|2024-08-05 20:20:00|5935.7|5917.7|5939.8|5921.8|5941.9|5923.9|5935.3|5917.3|0
1722889500000|2024-08-05 20:25:00|5939.9|5921.9|5941.5|5923.5|5941.8|5923.8|5938.5|5920.5|0
1722889800000|2024-08-05 20:30:00|5941.4|5923.4|5941.7|5923.7|5942.7|5924.7|5940.2|5922.2|0
1722890100000|2024-08-05 20:35:00|5941.9|5923.9|5939.7|5921.7|5942|5924|5939|5921|0
1722890400000|2024-08-05 20:40:00|5939.5|5921.5|5940.1|5922.1|5941|5923|5938.9|5920.9|0
1722890700000|2024-08-05 20:45:00|5940|5922|5942.5|5924.5|5942.7|5924.7|5940|5922|0
1722891000000|2024-08-05 20:50:00|5942.4|5924.4|5943.6|5925.6|5944|5926|5942.3|5924.3|0
1722891300000|2024-08-05 20:55:00|5943.7|5925.7|5948.8|5930.8|5948.8|5930.8|5943.6|5925.6|0
1722891600000|2024-08-05 21:00:00|5948.6|5930.6|5947.2|5929.2|5948.6|5930.6|5947.2|5929.2|0
1722891900000|2024-08-05 21:05:00|5947.3|5929.3|5946.9|5928.9|5948.1|5930.1|5946.8|5928.8|0
1722892200000|2024-08-05 21:10:00|5946.8|5928.8|5946.9|5928.9|5946.9|5928.9|5946.8|5928.8|0
1722892500000|2024-08-05 21:15:00|5946.7|5928.7|5946.8|5928.8|5947.2|5929.2|5946.7|5928.7|0
1722892800000|2024-08-05 21:20:00|5946.9|5928.9|5947.7|5929.7|5947.8|5929.8|5946.7|5928.7|0
1722893100000|2024-08-05 21:25:00|5947.6|5929.6|5947.9|5929.9|5947.9|5929.9|5947.6|5929.6|0
1722893400000|2024-08-05 21:30:00|5948|5930|5948.3|5930.3|5948.4|5930.4|5948|5930|0
1722893700000|2024-08-05 21:35:00|5948.4|5930.4|5948.5|5930.5|5949|5931|5948.4|5930.4|0
1722894000000|2024-08-05 21:40:00|5948.6|5930.6|5949.2|5931.2|5949.3|5931.3|5948.5|5930.5|0
1722894300000|2024-08-05 21:45:00|5949.3|5931.3|5949.6|5931.6|5949.6|5931.6|5949.1|5931.1|0
1722894600000|2024-08-05 21:50:00|5949.7|5931.7|5950.3|5932.3|5950.3|5932.3|5949.6|5931.6|0
1722894900000|2024-08-05 21:55:00|5950.4|5932.4|5950.6|5932.6|5950.7|5932.7|5950.3|5932.3|0
1722895200000|2024-08-05 22:00:00|5950.9|5932.9|5956.7|5938.7|5959.1|5941.1|5950.9|5932.9|0
1722895500000|2024-08-05 22:05:00|5956.8|5938.8|5961.9|5943.9|5963.7|5945.7|5956.1|5938.1|0
1722895800000|2024-08-05 22:10:00|5962.3|5944.3|5961.8|5943.8|5965.1|5947.1|5961.1|5943.1|0
1722896100000|2024-08-05 22:15:00|5961.9|5943.9|5965.3|5947.3|5965.8|5947.8|5961.5|5943.5|0
1722896400000|2024-08-05 22:20:00|5965.2|5947.2|5966.5|5948.5|5968.4|5950.4|5964.8|5946.8|0
1722896700000|2024-08-05 22:25:00|5966.7|5948.7|5965.3|5947.3|5968.9|5950.9|5965|5947|0
1722897000000|2024-08-05 22:30:00|5966.1|5948.1|5963.9|5945.9|5966.7|5948.7|5961.4|5943.4|0
1722897300000|2024-08-05 22:35:00|5964|5946|5964.6|5946.6|5965.7|5947.7|5963.4|5945.4|0
1722897600000|2024-08-05 22:40:00|5964.5|5946.5|5963.2|5945.2|5964.9|5946.9|5962.9|5944.9|0
1722897900000|2024-08-05 22:45:00|5963.3|5945.3|5961.2|5943.2|5963.3|5945.3|5960.7|5942.7|0
1722898200000|2024-08-05 22:50:00|5961.1|5943.1|5955.9|5937.9|5961.1|5943.1|5955.7|5937.7|0
1722898500000|2024-08-05 22:55:00|5955.1|5937.1|5960|5942|5960|5942|5953.8|5935.8|0
1722898800000|2024-08-05 23:00:00|5959.9|5941.9|5961.9|5943.9|5962.4|5944.4|5959.6|5941.6|0
1722899100000|2024-08-05 23:05:00|5961.8|5943.8|5963.4|5945.4|5964.4|5946.4|5961.2|5943.2|0
1722899400000|2024-08-05 23:10:00|5963.5|5945.5|5962.7|5944.7|5964|5946|5961.9|5943.9|0
1722899700000|2024-08-05 23:15:00|5962.6|5944.6|5959.2|5941.2|5962.9|5944.9|5958.8|5940.8|0
1722900000000|2024-08-05 23:20:00|5959.1|5941.1|5958.2|5940.2|5960.2|5942.2|5957|5939|0
1722900300000|2024-08-05 23:25:00|5958.1|5940.1|5959.3|5941.3|5959.9|5941.9|5957.1|5939.1|0
1722900600000|2024-08-05 23:30:00|5959.6|5941.6|5963.3|5945.3|5964.6|5946.6|5959.6|5941.6|0
1722900900000|2024-08-05 23:35:00|5963.4|5945.4|5966.4|5948.4|5967.1|5949.1|5963.3|5945.3|0
1722901200000|2024-08-05 23:40:00|5966.5|5948.5|5966.1|5948.1|5966.5|5948.5|5964.8|5946.8|0
1722901500000|2024-08-05 23:45:00|5966|5948|5969.8|5951.8|5970.6|5952.6|5965.9|5947.9|0
1722901800000|2024-08-05 23:50:00|5969.7|5951.7|5970.1|5952.1|5972.5|5954.5|5969.5|5951.5|0
1722902100000|2024-08-05 23:55:00|5969.7|5951.7|5973.4|5955.4|5973.4|5955.4|5968.6|5950.6|0
1722902400000|2024-08-06 00:00:00|5974.5|5956.5|5967.7|5949.7|5974.6|5956.6|5965.8|5947.8|0
1722902700000|2024-08-06 00:05:00|5967.8|5949.8|5968.1|5950.1|5972.2|5954.2|5964.7|5946.7|0
1722903000000|2024-08-06 00:10:00|5968.2|5950.2|5966.8|5948.8|5971|5953|5966.5|5948.5|0
1722903300000|2024-08-06 00:15:00|5966.9|5948.9|5964.8|5946.8|5967.9|5949.9|5961.7|5943.7|0
1722903600000|2024-08-06 00:20:00|5965|5947|5973.5|5955.5|5973.6|5955.6|5962.8|5944.8|0
1722903900000|2024-08-06 00:25:00|5973.4|5955.4|5973|5955|5974.8|5956.8|5971.8|5953.8|0
1722904200000|2024-08-06 00:30:00|5972.9|5954.9|5976.5|5958.5|5976.9|5958.9|5972.2|5954.2|0
1722904500000|2024-08-06 00:35:00|5976.4|5958.4|5978.1|5960.1|5978.9|5960.9|5975|5957|0
1722904800000|2024-08-06 00:40:00|5978.6|5960.6|5979|5961|5979.4|5961.4|5977.1|5959.1|0
1722905100000|2024-08-06 00:45:00|5979.1|5961.1|5986.7|5968.7|5988.8|5970.8|5978.9|5960.9|0
1722905400000|2024-08-06 00:50:00|5986.5|5968.5|5986.4|5968.4|5988.6|5970.6|5985.3|5967.3|0
1722905700000|2024-08-06 00:55:00|5986.5|5968.5|5990.2|5972.2|5990.2|5972.2|5986.3|5968.3|0
1722906000000|2024-08-06 01:00:00|5990.1|5972.1|5990.3|5972.3|5991.6|5973.6|5988.1|5970.1|0
1722906300000|2024-08-06 01:05:00|5990.4|5972.4|5993.9|5975.9|5993.9|5975.9|5989.6|5971.6|0
1722906600000|2024-08-06 01:10:00|5994|5976|5978.1|5960.1|5996.8|5978.8|5975|5957|0
1722906900000|2024-08-06 01:15:00|5975.4|5957.4|5944.9|5938.9|5975.5|5957.5|5933.9|5927.9|2829
1722907200000|2024-08-06 01:20:00|5945.9|5939.9|5943.9|5937.9|5948.9|5942.9|5939.9|5933.9|1674
1722907500000|2024-08-06 01:25:00|5942.9|5936.9|5956.9|5950.9|5956.9|5950.9|5940.9|5934.9|1149
1722907800000|2024-08-06 01:30:00|5959.9|5953.9|5945.9|5939.9|5963.9|5957.9|5932.9|5926.9|5672
1722908100000|2024-08-06 01:35:00|5944.9|5938.9|5943.9|5937.9|5954.9|5948.9|5929.9|5923.9|1852
1722908400000|2024-08-06 01:40:00|5942.9|5936.9|5934.9|5928.9|5943.9|5937.9|5924.9|5918.9|2144
1722908700000|2024-08-06 01:45:00|5935.9|5929.9|5941.9|5935.9|5945.9|5939.9|5920.9|5914.9|1879
1722909000000|2024-08-06 01:50:00|5942.9|5936.9|5928.9|5922.9|5956.9|5950.9|5924.9|5918.9|1696
1722909300000|2024-08-06 01:55:00|5929.9|5923.9|5916.9|5910.9|5940.9|5934.9|5913.9|5907.9|1159
1722909600000|2024-08-06 02:00:00|5915.9|5909.9|5899.9|5893.9|5917.9|5911.9|5899.9|5893.9|1589
1722909900000|2024-08-06 02:05:00|5898.9|5892.9|5882.9|5876.9|5901.9|5895.9|5882.9|5876.9|1544
1722910200000|2024-08-06 02:10:00|5881.9|5875.9|5880.9|5874.9|5888.9|5882.9|5879.9|5873.9|1001
1722910500000|2024-08-06 02:15:00|5879.9|5873.9|5879.9|5873.9|5882.9|5876.9|5872.9|5866.9|745
1722910800000|2024-08-06 02:20:00|5878.9|5872.9|5882.9|5876.9|5885.9|5879.9|5871.9|5865.9|1007
1722911100000|2024-08-06 02:25:00|5883.9|5877.9|5891.9|5885.9|5896.9|5890.9|5880.9|5874.9|861
1722911400000|2024-08-06 02:30:00|5890.9|5884.9|5897.9|5891.9|5897.9|5891.9|5882.9|5876.9|688
1722911700000|2024-08-06 02:35:00|5898.9|5892.9|5889.9|5883.9|5898.9|5892.9|5885.9|5879.9|919
1722912000000|2024-08-06 02:40:00|5888.9|5882.9|5886.9|5880.9|5890.9|5884.9|5883.9|5877.9|882
1722912300000|2024-08-06 02:45:00|5885.9|5879.9|5883.9|5877.9|5894.9|5888.9|5881.9|5875.9|685
1722912600000|2024-08-06 02:50:00|5882.9|5876.9|5883.9|5877.9|5888.9|5882.9|5870.9|5864.9|712
1722912900000|2024-08-06 02:55:00|5882.9|5876.9|5893.9|5887.9|5893.9|5887.9|5882.9|5876.9|489
1722913200000|2024-08-06 03:00:00|5892.9|5886.9|5897.9|5891.9|5906.9|5900.9|5892.9|5886.9|658
1722913500000|2024-08-06 03:05:00|5895.9|5889.9|5885.9|5879.9|5904.9|5898.9|5884.9|5878.9|532
1722913800000|2024-08-06 03:10:00|5884.9|5878.9|5870.9|5864.9|5885.9|5879.9|5870.9|5864.9|536
1722914100000|2024-08-06 03:15:00|5869.9|5863.9|5875.9|5869.9|5876.9|5870.9|5868.9|5862.9|561
1722914400000|2024-08-06 03:20:00|5876.9|5870.9|5876.9|5870.9|5878.9|5872.9|5868.9|5862.9|610
1722914700000|2024-08-06 03:25:00|5877.9|5871.9|5881.9|5875.9|5883.9|5877.9|5876.9|5870.9|616
1722915000000|2024-08-06 03:30:00|5880.9|5874.9|5887.9|5881.9|5888.9|5882.9|5876.9|5870.9|624
1722915300000|2024-08-06 03:35:00|5888.9|5882.9|5893.9|5887.9|5895.9|5889.9|5882.9|5876.9|568
1722915600000|2024-08-06 03:40:00|5894.9|5888.9|5904.9|5898.9|5908.9|5902.9|5893.9|5887.9|480
1722915900000|2024-08-06 03:45:00|5905.9|5899.9|5904.9|5898.9|5906.9|5900.9|5901.9|5895.9|372
1722916200000|2024-08-06 03:50:00|5903.9|5897.9|5906.9|5900.9|5912.9|5906.9|5903.9|5897.9|406
1722916500000|2024-08-06 03:55:00|5905.9|5899.9|5904.9|5898.9|5911.9|5905.9|5901.9|5895.9|334
1722916800000|2024-08-06 04:00:00|5910.9|5892.9|5911.8|5893.8|5912.3|5894.3|5910.5|5892.5|1
1722917100000|2024-08-06 04:05:00|5911.7|5893.7|5911.5|5893.5|5912|5894|5910.6|5892.6|0
1722917400000|2024-08-06 04:10:00|5911.6|5893.6|5912|5894|5913|5895|5911.4|5893.4|0
1722917700000|2024-08-06 04:15:00|5911.9|5893.9|5910.6|5892.6|5912.3|5894.3|5910.4|5892.4|0
1722918000000|2024-08-06 04:20:00|5910.7|5892.7|5912.3|5894.3|5913.2|5895.2|5910.4|5892.4|0
1722918300000|2024-08-06 04:25:00|5912.2|5894.2|5911.5|5893.5|5913.9|5895.9|5910.8|5892.8|0
1722918600000|2024-08-06 04:30:00|5911.6|5893.6|5905.6|5887.6|5912.3|5894.3|5905.5|5887.5|0
1722918900000|2024-08-06 04:35:00|5905.7|5887.7|5907.4|5889.4|5909.7|5891.7|5905.4|5887.4|0
1722919200000|2024-08-06 04:40:00|5907.2|5889.2|5905.5|5887.5|5907.9|5889.9|5905.1|5887.1|0
1722919500000|2024-08-06 04:45:00|5905.6|5887.6|5905.4|5887.4|5906.3|5888.3|5903.5|5885.5|0
1722919800000|2024-08-06 04:50:00|5905.3|5887.3|5906.8|5888.8|5907.1|5889.1|5904.8|5886.8|0
1722920100000|2024-08-06 04:55:00|5906.7|5888.7|5905.7|5887.7|5906.9|5888.9|5903.4|5885.4|10
1722920400000|2024-08-06 05:00:00|5898.9|5892.9|5884.9|5878.9|5899.9|5893.9|5879.9|5873.9|2635
1722920700000|2024-08-06 05:05:00|5883.9|5877.9|5863.9|5857.9|5883.9|5877.9|5857.9|5851.9|1679
1722921000000|2024-08-06 05:10:00|5864.9|5858.9|5862.9|5856.9|5865.9|5859.9|5850.9|5844.9|1361
1722921300000|2024-08-06 05:15:00|5861.9|5855.9|5857.9|5851.9|5862.9|5856.9|5854.9|5848.9|1560
1722921600000|2024-08-06 05:20:00|5859.9|5853.9|5856.9|5850.9|5862.9|5856.9|5855.9|5849.9|690
1722921900000|2024-08-06 05:25:00|5858.9|5852.9|5854.9|5848.9|5862.9|5856.9|5850.9|5844.9|817
1722922200000|2024-08-06 05:30:00|5853.9|5847.9|5858.9|5852.9|5858.9|5852.9|5841.9|5835.9|1194
1722922500000|2024-08-06 05:35:00|5859.9|5853.9|5869.9|5863.9|5870.9|5864.9|5859.9|5853.9|1123
1722922800000|2024-08-06 05:40:00|5868.9|5862.9|5876.9|5870.9|5877.9|5871.9|5865.9|5859.9|598
1722923100000|2024-08-06 05:45:00|5875.9|5869.9|5865.9|5859.9|5877.9|5871.9|5862.9|5856.9|777
1722923400000|2024-08-06 05:50:00|5864.9|5858.9|5864.9|5858.9|5868.9|5862.9|5859.9|5853.9|770
1722923700000|2024-08-06 05:55:00|5862.9|5856.9|5860.9|5854.9|5864.9|5858.9|5855.9|5849.9|808
1722924000000|2024-08-06 06:00:00|5857.9|5851.9|5855.9|5849.9|5865.9|5859.9|5851.9|5845.9|1071
1722924300000|2024-08-06 06:05:00|5856.9|5850.9|5851.9|5845.9|5861.9|5855.9|5849.9|5843.9|772
1722924600000|2024-08-06 06:10:00|5850.9|5844.9|5855.9|5849.9|5857.9|5851.9|5850.9|5844.9|907
1722924900000|2024-08-06 06:15:00|5854.9|5848.9|5845.9|5839.9|5856.9|5850.9|5844.9|5838.9|772
1722925200000|2024-08-06 06:20:00|5844.9|5838.9|5850.9|5844.9|5851.9|5845.9|5842.9|5836.9|764
1722925500000|2024-08-06 06:25:00|5851.9|5845.9|5861.9|5855.9|5862.9|5856.9|5850.9|5844.9|647
1722925800000|2024-08-06 06:30:00|5862.9|5856.9|5871.9|5865.9|5872.9|5866.9|5861.9|5855.9|684
1722926100000|2024-08-06 06:35:00|5872.9|5866.9|5871.9|5865.9|5879.9|5873.9|5867.9|5861.9|1199
1722926400000|2024-08-06 06:40:00|5870.9|5864.9|5872.9|5866.9|5877.9|5871.9|5868.9|5862.9|1047
1722926700000|2024-08-06 06:45:00|5871.9|5865.9|5877.9|5871.9|5877.9|5871.9|5868.9|5862.9|1700
1722927000000|2024-08-06 06:50:00|5876.9|5870.9|5873.9|5867.9|5880.9|5874.9|5872.9|5866.9|910
1722927300000|2024-08-06 06:55:00|5872.9|5866.9|5878.9|5872.9|5879.9|5873.9|5867.9|5861.9|893
1722927600000|2024-08-06 07:00:00|5879.9|5873.9|5870.9|5864.9|5879.9|5873.9|5865.9|5859.9|1385
1722927900000|2024-08-06 07:05:00|5869.9|5863.9|5880.9|5874.9|5881.9|5875.9|5869.9|5863.9|1004
1722928200000|2024-08-06 07:10:00|5879.9|5873.9|5871.9|5865.9|5880.9|5874.9|5868.9|5862.9|856
1722928500000|2024-08-06 07:15:00|5872.9|5866.9|5875.9|5869.9|5879.9|5873.9|5870.9|5864.9|887
1722928800000|2024-08-06 07:20:00|5876.9|5870.9|5879.9|5873.9|5880.9|5874.9|5873.9|5867.9|734
1722929100000|2024-08-06 07:25:00|5880.9|5874.9|5871.9|5865.9|5880.9|5874.9|5867.9|5861.9|1180
1722929400000|2024-08-06 07:30:00|5870.9|5864.9|5864.9|5858.9|5874.9|5868.9|5862.9|5856.9|1485
1722929700000|2024-08-06 07:35:00|5865.9|5859.9|5864.9|5858.9|5865.9|5859.9|5860.9|5854.9|756
1722930000000|2024-08-06 07:40:00|5863.9|5857.9|5856.9|5850.9|5865.9|5859.9|5856.9|5850.9|1485
1722930300000|2024-08-06 07:45:00|5857.9|5851.9|5859.9|5853.9|5863.9|5857.9|5855.9|5849.9|1175
1722930600000|2024-08-06 07:50:00|5858.9|5852.9|5857.9|5851.9|5861.9|5855.9|5854.9|5848.9|1633
1722930900000|2024-08-06 07:55:00|5858.9|5852.9|5862.9|5856.9|5862.9|5856.9|5854.9|5848.9|1748
1722931200000|2024-08-06 08:00:00|5863.9|5857.9|5855.9|5849.9|5863.9|5857.9|5854.9|5848.9|1961
1722931500000|2024-08-06 08:05:00|5856.9|5850.9|5847.9|5841.9|5857.9|5851.9|5845.9|5839.9|2960
1722931800000|2024-08-06 08:10:00|5845.9|5839.9|5841.9|5835.9|5851.9|5845.9|5838.9|5832.9|2089
1722932100000|2024-08-06 08:15:00|5842.9|5836.9|5836.9|5830.9|5842.9|5836.9|5836.9|5830.9|2222
1722932400000|2024-08-06 08:20:00|5835.9|5829.9|5845.9|5839.9|5847.9|5841.9|5835.9|5829.9|1508
1722932700000|2024-08-06 08:25:00|5846.9|5840.9|5843.9|5837.9|5848.9|5842.9|5842.9|5836.9|974
1722933000000|2024-08-06 08:30:00|5852.1|5834.1|5851.5|5833.5|5855.1|5837.1|5851.2|5833.2|58
1722933300000|2024-08-06 08:35:00|5851.3|5833.3|5846.8|5828.8|5852.5|5834.5|5846.4|5828.4|0
1722933600000|2024-08-06 08:40:00|5847|5829|5844.9|5826.9|5848.5|5830.5|5843.6|5825.6|0
1722933900000|2024-08-06 08:45:00|5845.2|5827.2|5844.8|5826.8|5845.7|5827.7|5840.9|5822.9|0
1722934200000|2024-08-06 08:50:00|5844.7|5826.7|5850.2|5832.2|5851.7|5833.7|5844.4|5826.4|0
1722934500000|2024-08-06 08:55:00|5850.1|5832.1|5842.7|5824.7|5850.7|5832.7|5842.7|5824.7|0
1722934800000|2024-08-06 09:00:00|5842.5|5824.5|5832.7|5814.7|5842.6|5824.6|5829.8|5811.8|0
1722935100000|2024-08-06 09:05:00|5832.4|5814.4|5835|5817|5837.6|5819.6|5831.9|5813.9|0
1722935400000|2024-08-06 09:10:00|5835.1|5817.1|5831.8|5813.8|5837|5819|5828.7|5810.7|0
1722935700000|2024-08-06 09:15:00|5842.9|5836.9|5823.9|5817.9|5842.9|5836.9|5818.9|5812.9|889
1722936000000|2024-08-06 09:20:00|5825.9|5819.9|5830.9|5824.9|5830.9|5824.9|5825.9|5819.9|298
1722936300000|2024-08-06 09:25:00|5831.9|5825.9|5830.9|5824.9|5832.9|5826.9|5828.9|5822.9|115
1722936600000|2024-08-06 09:30:00|5831.9|5825.9|5818.9|5812.9|5831.9|5825.9|5816.9|5810.9|462
1722936900000|2024-08-06 09:35:00|5819.9|5813.9|5819.9|5813.9|5820.9|5814.9|5815.9|5809.9|288
1722937200000|2024-08-06 09:40:00|5818.9|5812.9|5823.9|5817.9|5826.9|5820.9|5814.9|5808.9|203
1722937500000|2024-08-06 09:45:00|5821.9|5815.9|5823.9|5817.9|5825.9|5819.9|5819.9|5813.9|115
1722937800000|2024-08-06 09:50:00|5822.9|5816.9|5824.9|5818.9|5826.9|5820.9|5822.9|5816.9|88
1722938100000|2024-08-06 09:55:00|5825.9|5819.9|5824.9|5818.9|5828.9|5822.9|5824.9|5818.9|126
1722938400000|2024-08-06 10:00:00|5825.4|5819.4|5823.9|5817.9|5828.4|5822.4|5823.9|5817.9|326
1722938700000|2024-08-06 10:05:00|5823.4|5817.4|5823.4|5817.4|5824.4|5818.4|5818.9|5812.9|72
1722939000000|2024-08-06 10:10:00|5822.9|5816.9|5829.9|5823.9|5830.4|5824.4|5822.4|5816.4|51
1722939300000|2024-08-06 10:15:00|5829.4|5823.4|5829.4|5823.4|5830.4|5824.4|5826.9|5820.9|55
1722939600000|2024-08-06 10:20:00|5828.9|5822.9|5824.9|5818.9|5829.4|5823.4|5823.4|5817.4|47
1722939900000|2024-08-06 10:25:00|5825.4|5819.4|5832.4|5826.4|5832.4|5826.4|5824.9|5818.9|36
1722940200000|2024-08-06 10:30:00|5831.9|5825.9|5834.9|5828.9|5838.4|5832.4|5831.9|5825.9|110
1722940500000|2024-08-06 10:35:00|5835.4|5829.4|5835.9|5829.9|5838.4|5832.4|5833.9|5827.9|42
1722940800000|2024-08-06 10:40:00|5836.4|5830.4|5836.4|5830.4|5840.4|5834.4|5835.9|5829.9|88
1722941100000|2024-08-06 10:45:00|5835.9|5829.9|5840.9|5834.9|5842.4|5836.4|5834.4|5828.4|197
1722941400000|2024-08-06 10:50:00|5840.4|5834.4|5840.4|5834.4|5842.4|5836.4|5838.4|5832.4|144
1722941700000|2024-08-06 10:55:00|5840.9|5834.9|5839.9|5833.9|5843.4|5837.4|5839.9|5833.9|83
1722942000000|2024-08-06 11:00:00|5840.4|5834.4|5843.4|5837.4|5846.4|5840.4|5840.4|5834.4|122
1722942300000|2024-08-06 11:05:00|5843.9|5837.9|5845.4|5839.4|5846.4|5840.4|5843.4|5837.4|180
1722942600000|2024-08-06 11:10:00|5846.4|5840.4|5842.9|5836.9|5846.4|5840.4|5840.4|5834.4|147
1722942900000|2024-08-06 11:15:00|5843.4|5837.4|5840.4|5834.4|5843.4|5837.4|5839.4|5833.4|75
1722943200000|2024-08-06 11:20:00|5840.9|5834.9|5841.4|5835.4|5844.4|5838.4|5839.4|5833.4|57
1722943500000|2024-08-06 11:25:00|5840.9|5834.9|5845.9|5839.9|5846.4|5840.4|5839.9|5833.9|49
1722943800000|2024-08-06 11:30:00|5846.4|5840.4|5842.4|5836.4|5850.9|5844.9|5841.9|5835.9|186
1722944100000|2024-08-06 11:35:00|5842.9|5836.9|5834.9|5828.9|5842.9|5836.9|5834.9|5828.9|168
1722944400000|2024-08-06 11:40:00|5834.4|5828.4|5822.4|5816.4|5834.4|5828.4|5821.4|5815.4|184
1722944700000|2024-08-06 11:45:00|5823.4|5817.4|5823.4|5817.4|5823.9|5817.9|5817.4|5811.4|208
1722945000000|2024-08-06 11:50:00|5823.9|5817.9|5825.9|5819.9|5825.9|5819.9|5822.4|5816.4|114
1722945300000|2024-08-06 11:55:00|5825.4|5819.4|5825.4|5819.4|5828.9|5822.9|5823.9|5817.9|160
1722945600000|2024-08-06 12:00:00|5825.9|5819.9|5826.9|5820.9|5828.4|5822.4|5822.4|5816.4|63
1722945900000|2024-08-06 12:05:00|5826.4|5820.4|5827.9|5821.9|5827.9|5821.9|5821.4|5815.4|115
1722946200000|2024-08-06 12:10:00|5828.4|5822.4|5822.9|5816.9|5829.9|5823.9|5821.4|5815.4|58
1722946500000|2024-08-06 12:15:00|5823.4|5817.4|5820.4|5814.4|5823.4|5817.4|5819.4|5813.4|139
1722946800000|2024-08-06 12:20:00|5819.9|5813.9|5820.9|5814.9|5823.4|5817.4|5819.4|5813.4|72
1722947100000|2024-08-06 12:25:00|5820.4|5814.4|5821.4|5815.4|5821.9|5815.9|5817.9|5811.9|80
1722947400000|2024-08-06 12:30:00|5820.4|5814.4|5814.9|5808.9|5820.9|5814.9|5814.4|5808.4|180
1722947700000|2024-08-06 12:35:00|5815.4|5809.4|5812.9|5806.9|5817.9|5811.9|5810.4|5804.4|163
1722948000000|2024-08-06 12:40:00|5812.4|5806.4|5814.4|5808.4|5816.9|5810.9|5811.9|5805.9|66
1722948300000|2024-08-06 12:45:00|5813.4|5807.4|5812.9|5806.9|5814.4|5808.4|5810.9|5804.9|88
1722948600000|2024-08-06 12:50:00|5812.4|5806.4|5809.4|5803.4|5813.9|5807.9|5807.9|5801.9|263
1722948900000|2024-08-06 12:55:00|5810.4|5804.4|5807.4|5801.4|5811.4|5805.4|5806.9|5800.9|119
1722949200000|2024-08-06 13:00:00|5807.9|5801.9|5817.4|5811.4|5818.4|5812.4|5807.4|5801.4|86
1722949500000|2024-08-06 13:05:00|5816.9|5810.9|5823.4|5817.4|5825.4|5819.4|5815.4|5809.4|173
1722949800000|2024-08-06 13:10:00|5823.9|5817.9|5820.9|5814.9|5825.9|5819.9|5819.4|5813.4|62
1722950100000|2024-08-06 13:15:00|5820.4|5814.4|5822.4|5816.4|5822.4|5816.4|5816.9|5810.9|62
1722950400000|2024-08-06 13:20:00|5821.9|5815.9|5819.9|5813.9|5823.4|5817.4|5817.4|5811.4|117
1722950700000|2024-08-06 13:25:00|5819.4|5813.4|5817.4|5811.4|5823.4|5817.4|5814.4|5808.4|147
1722951000000|2024-08-06 13:30:00|5817.9|5811.9|5819.4|5813.4|5839.4|5833.4|5813.4|5807.4|971
1722951300000|2024-08-06 13:35:00|5818.9|5812.9|5822.9|5816.9|5825.9|5819.9|5814.4|5808.4|395
1722951600000|2024-08-06 13:40:00|5822.4|5816.4|5819.4|5813.4|5824.4|5818.4|5811.4|5805.4|343
1722951900000|2024-08-06 13:45:00|5818.9|5812.9|5821.4|5815.4|5826.4|5820.4|5810.4|5804.4|518
1722952200000|2024-08-06 13:50:00|5820.9|5814.9|5823.4|5817.4|5824.4|5818.4|5815.4|5809.4|387
1722952500000|2024-08-06 13:55:00|5822.9|5816.9|5818.4|5812.4|5825.4|5819.4|5814.4|5808.4|367
1722952800000|2024-08-06 14:00:00|5817.4|5811.4|5826.4|5820.4|5828.4|5822.4|5810.9|5804.9|433
1722953100000|2024-08-06 14:05:00|5826.9|5820.9|5833.4|5827.4|5834.4|5828.4|5823.4|5817.4|323
1722953400000|2024-08-06 14:10:00|5833.9|5827.9|5831.4|5825.4|5838.9|5832.9|5830.9|5824.9|394
1722953700000|2024-08-06 14:15:00|5831.9|5825.9|5847.4|5841.4|5848.4|5842.4|5826.9|5820.9|1249
1722954000000|2024-08-06 14:20:00|5847.9|5841.9|5854.4|5848.4|5854.4|5848.4|5845.4|5839.4|714
1722954300000|2024-08-06 14:25:00|5853.4|5847.4|5848.4|5842.4|5854.4|5848.4|5847.9|5841.9|368
1722954600000|2024-08-06 14:30:00|5848.9|5842.9|5849.4|5843.4|5850.4|5844.4|5844.4|5838.4|386
1722954900000|2024-08-06 14:35:00|5849.9|5843.9|5853.4|5847.4|5855.4|5849.4|5849.4|5843.4|158
1722955200000|2024-08-06 14:40:00|5853.9|5847.9|5859.4|5853.4|5860.4|5854.4|5852.4|5846.4|300
1722955500000|2024-08-06 14:45:00|5859.9|5853.9|5865.4|5859.4|5869.4|5863.4|5858.4|5852.4|408
1722955800000|2024-08-06 14:50:00|5864.9|5858.9|5860.9|5854.9|5866.4|5860.4|5859.4|5853.4|455
1722956100000|2024-08-06 14:55:00|5860.4|5854.4|5860.4|5854.4|5862.4|5856.4|5859.4|5853.4|155
1722956400000|2024-08-06 15:00:00|5861.4|5855.4|5861.4|5855.4|5864.9|5858.9|5859.4|5853.4|143
1722956700000|2024-08-06 15:05:00|5861.9|5855.9|5866.9|5860.9|5868.9|5862.9|5860.9|5854.9|228
1722957000000|2024-08-06 15:10:00|5866.4|5860.4|5858.4|5852.4|5867.4|5861.4|5857.4|5851.4|265
1722957300000|2024-08-06 15:15:00|5858.9|5852.9|5864.4|5858.4|5866.4|5860.4|5858.4|5852.4|630
1722957600000|2024-08-06 15:20:00|5864.9|5858.9|5865.9|5859.9|5871.4|5865.4|5858.4|5852.4|456
1722957900000|2024-08-06 15:25:00|5866.4|5860.4|5853.4|5847.4|5867.4|5861.4|5853.4|5847.4|243
1722958200000|2024-08-06 15:30:00|5853.9|5847.9|5864.4|5858.4|5864.9|5858.9|5852.9|5846.9|107
1722958500000|2024-08-06 15:35:00|5863.9|5857.9|5865.4|5859.4|5868.4|5862.4|5859.4|5853.4|219
1722958800000|2024-08-06 15:40:00|5866.4|5860.4|5867.9|5861.9|5870.4|5864.4|5865.4|5859.4|150
1722959100000|2024-08-06 15:45:00|5868.4|5862.4|5869.4|5863.4|5869.4|5863.4|5865.4|5859.4|146
1722959400000|2024-08-06 15:50:00|5868.4|5862.4|5873.4|5867.4|5875.4|5869.4|5868.4|5862.4|273
1722959700000|2024-08-06 15:55:00|5872.9|5866.9|5871.9|5865.9|5873.4|5867.4|5869.4|5863.4|103
1722960000000|2024-08-06 16:00:00|5872.9|5866.9|5871.9|5865.9|5876.9|5870.9|5871.9|5865.9|132
1722960300000|2024-08-06 16:05:00|5870.9|5864.9|5867.9|5861.9|5872.9|5866.9|5867.9|5861.9|157
1722960600000|2024-08-06 16:10:00|5868.9|5862.9|5871.9|5865.9|5871.9|5865.9|5867.9|5861.9|140
1722960900000|2024-08-06 16:15:00|5872.9|5866.9|5874.9|5868.9|5875.9|5869.9|5872.9|5866.9|173
1722961200000|2024-08-06 16:20:00|5873.9|5867.9|5870.9|5864.9|5873.9|5867.9|5868.9|5862.9|134
1722961500000|2024-08-06 16:25:00|5869.9|5863.9|5864.9|5858.9|5869.9|5863.9|5862.9|5856.9|119
1722961800000|2024-08-06 16:30:00|5865.9|5859.9|5865.9|5859.9|5866.9|5860.9|5862.9|5856.9|104
1722962100000|2024-08-06 16:35:00|5866.9|5860.9|5866.9|5860.9|5866.9|5860.9|5862.9|5856.9|174
1722962400000|2024-08-06 16:40:00|5867.9|5861.9|5871.9|5865.9|5874.9|5868.9|5867.9|5861.9|361
1722962700000|2024-08-06 16:45:00|5872.9|5866.9|5872.9|5866.9|5875.9|5869.9|5871.9|5865.9|146
1722963000000|2024-08-06 16:50:00|5873.9|5867.9|5878.9|5872.9|5880.9|5874.9|5872.9|5866.9|147
1722963300000|2024-08-06 16:55:00|5877.9|5871.9|5875.9|5869.9|5877.9|5871.9|5873.9|5867.9|186
1722963600000|2024-08-06 17:00:00|5874.9|5868.9|5874.9|5868.9|5876.9|5870.9|5874.9|5868.9|142
1722963900000|2024-08-06 17:05:00|5873.9|5867.9|5872.9|5866.9|5875.9|5869.9|5871.9|5865.9|161
1722964200000|2024-08-06 17:10:00|5871.9|5865.9|5870.9|5864.9|5872.9|5866.9|5869.9|5863.9|151
1722964500000|2024-08-06 17:15:00|5869.9|5863.9|5871.9|5865.9|5873.9|5867.9|5868.9|5862.9|140
1722964800000|2024-08-06 17:20:00|5872.9|5866.9|5870.9|5864.9|5872.9|5866.9|5868.9|5862.9|152
1722965100000|2024-08-06 17:25:00|5871.9|5865.9|5872.9|5866.9|5872.9|5866.9|5871.9|5865.9|100
1722965400000|2024-08-06 17:30:00|5873.9|5867.9|5872.9|5866.9|5874.9|5868.9|5872.9|5866.9|89
1722965700000|2024-08-06 17:35:00|5871.9|5865.9|5873.9|5867.9|5873.9|5867.9|5871.9|5865.9|139
1722966000000|2024-08-06 17:40:00|5874.9|5868.9|5870.9|5864.9|5874.9|5868.9|5869.9|5863.9|139
1722966300000|2024-08-06 17:45:00|5869.9|5863.9|5870.9|5864.9|5871.9|5865.9|5868.9|5862.9|82
1722966600000|2024-08-06 17:50:00|5871.9|5865.9|5873.9|5867.9|5873.9|5867.9|5871.9|5865.9|99
1722966900000|2024-08-06 17:55:00|5874.9|5868.9|5871.9|5865.9|5874.9|5868.9|5871.9|5865.9|67
1722967200000|2024-08-06 18:00:00|5872.9|5866.9|5868.9|5862.9|5872.9|5866.9|5868.9|5862.9|124
1722967500000|2024-08-06 18:05:00|5869.9|5863.9|5868.9|5862.9|5869.9|5863.9|5866.9|5860.9|138
1722967800000|2024-08-06 18:10:00|5869.9|5863.9|5870.9|5864.9|5871.9|5865.9|5869.9|5863.9|119
1722968100000|2024-08-06 18:15:00|5871.9|5865.9|5875.9|5869.9|5875.9|5869.9|5871.9|5865.9|138
1722968400000|2024-08-06 18:20:00|5876.9|5870.9|5879.9|5873.9|5879.9|5873.9|5875.9|5869.9|119
1722968700000|2024-08-06 18:25:00|5878.9|5872.9|5880.9|5874.9|5880.9|5874.9|5877.9|5871.9|82
1722969000000|2024-08-06 18:30:00|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5877.9|5871.9|105
1722969300000|2024-08-06 18:35:00|5878.9|5872.9|5880.9|5874.9|5881.9|5875.9|5878.9|5872.9|129
1722969600000|2024-08-06 18:40:00|5881.9|5875.9|5882.9|5876.9|5882.9|5876.9|5880.9|5874.9|104
1722969900000|2024-08-06 18:45:00|5881.9|5875.9|5880.9|5874.9|5882.9|5876.9|5880.9|5874.9|157
1722970200000|2024-08-06 18:50:00|5881.9|5875.9|5879.9|5873.9|5881.9|5875.9|5878.9|5872.9|139
1722970500000|2024-08-06 18:55:00|5880.9|5874.9|5874.8|5856.8|5880.9|5874.9|5870.9|5856.8|212
1722970800000|2024-08-06 19:00:00|5874.9|5856.9|5865.7|5847.7|5875|5857|5865.4|5847.4|0
1722971100000|2024-08-06 19:05:00|5864.8|5846.8|5867.5|5849.5|5868.2|5850.2|5863.9|5845.9|0
1722971400000|2024-08-06 19:10:00|5867.6|5849.6|5871.3|5853.3|5873.9|5855.9|5867.2|5849.2|0
1722971700000|2024-08-06 19:15:00|5871.2|5853.2|5869|5851|5871.6|5853.6|5865.1|5847.1|0
1722972000000|2024-08-06 19:20:00|5868.9|5850.9|5875.8|5857.8|5875.9|5857.9|5868.6|5850.6|0
1722972300000|2024-08-06 19:25:00|5875.7|5857.7|5872.7|5854.7|5878.1|5860.1|5872.4|5854.4|0
1722972600000|2024-08-06 19:30:00|5872.6|5854.6|5872.8|5854.8|5873.9|5855.9|5871.1|5853.1|0
1722972900000|2024-08-06 19:35:00|5872.7|5854.7|5871.9|5853.9|5875.7|5857.7|5871.1|5853.1|0
1722973200000|2024-08-06 19:40:00|5872|5854|5867.2|5849.2|5872.2|5854.2|5867.2|5849.2|0
1722973500000|2024-08-06 19:45:00|5866.4|5848.4|5862.6|5844.6|5869|5851|5861.6|5843.6|0
1722973800000|2024-08-06 19:50:00|5862.7|5844.7|5856.1|5838.1|5864.2|5846.2|5855.9|5837.9|0
1722974100000|2024-08-06 19:55:00|5856.6|5838.6|5851.3|5833.3|5856.9|5838.9|5850.1|5832.1|0
1722974400000|2024-08-06 20:00:00|5851.2|5833.2|5846.3|5828.3|5854.3|5836.3|5844.1|5826.1|0
1722974700000|2024-08-06 20:05:00|5846.4|5828.4|5849.4|5831.4|5852.5|5834.5|5846.3|5828.3|0
1722975000000|2024-08-06 20:10:00|5849.3|5831.3|5848.5|5830.5|5850.9|5832.9|5846.3|5828.3|0
1722975300000|2024-08-06 20:15:00|5848.3|5830.3|5857.3|5839.3|5857.3|5839.3|5844.8|5826.8|0
1722975600000|2024-08-06 20:20:00|5856.9|5838.9|5855.8|5837.8|5861.6|5843.6|5853.1|5835.1|0
1722975900000|2024-08-06 20:25:00|5856|5838|5853.2|5835.2|5856|5838|5851.9|5833.9|0
1722976200000|2024-08-06 20:30:00|5853.3|5835.3|5851.4|5833.4|5853.5|5835.5|5848.8|5830.8|0
1722976500000|2024-08-06 20:35:00|5851.6|5833.6|5849.2|5831.2|5852.1|5834.1|5849.2|5831.2|0
1722976800000|2024-08-06 20:40:00|5849|5831|5846.2|5828.2|5849.8|5831.8|5845|5827|0
1722977100000|2024-08-06 20:45:00|5846.1|5828.1|5837.1|5819.1|5846.3|5828.3|5836.6|5818.6|0
1722977400000|2024-08-06 20:50:00|5837.2|5819.2|5836.6|5818.6|5840.2|5822.2|5831.3|5813.3|0
1722977700000|2024-08-06 20:55:00|5836.7|5818.7|5838.3|5820.3|5839.1|5821.1|5835.9|5817.9|0
1722978000000|2024-08-06 21:00:00|5838|5820|5839.5|5821.5|5840.6|5822.6|5837.6|5819.6|0
1722978300000|2024-08-06 21:05:00|5839.8|5821.8|5840|5822|5840.3|5822.3|5839.3|5821.3|0
1722978600000|2024-08-06 21:10:00|5839.8|5821.8|5840|5822|5840.4|5822.4|5839.1|5821.1|0
1722978900000|2024-08-06 21:15:00|5840.1|5822.1|5838|5820|5840.1|5822.1|5838|5820|0
1722979200000|2024-08-06 21:20:00|5838.4|5820.4|5836.4|5818.4|5838.7|5820.7|5836.3|5818.3|0
1722979500000|2024-08-06 21:25:00|5836.5|5818.5|5837.3|5819.3|5837.3|5819.3|5836.5|5818.5|0
1722979800000|2024-08-06 21:30:00|5837.4|5819.4|5834.6|5816.6|5837.4|5819.4|5833.8|5815.8|0
1722980100000|2024-08-06 21:35:00|5834.8|5816.8|5834.6|5816.6|5835.7|5817.7|5834.6|5816.6|0
1722980400000|2024-08-06 21:40:00|5834.5|5816.5|5832.9|5814.9|5835|5817|5832.9|5814.9|0
1722980700000|2024-08-06 21:45:00|5833|5815|5832.6|5814.6|5833.4|5815.4|5832.2|5814.2|0
1722981000000|2024-08-06 21:50:00|5832.7|5814.7|5832.3|5814.3|5832.8|5814.8|5831.6|5813.6|0
1722981300000|2024-08-06 21:55:00|5832.1|5814.1|5833.3|5815.3|5834|5816|5831.9|5813.9|0
1722981600000|2024-08-06 22:00:00|5834.5|5816.5|5839.2|5821.2|5840.7|5822.7|5830.8|5812.8|0
1722981900000|2024-08-06 22:05:00|5839|5821|5843.5|5825.5|5847.8|5829.8|5839|5821|0
1722982200000|2024-08-06 22:10:00|5843.7|5825.7|5843|5825|5843.7|5825.7|5840.8|5822.8|0
1722982500000|2024-08-06 22:15:00|5843.1|5825.1|5846.1|5828.1|5847.7|5829.7|5840.4|5822.4|0
1722982800000|2024-08-06 22:20:00|5846.2|5828.2|5844.3|5826.3|5849.9|5831.9|5844.3|5826.3|0
1722983100000|2024-08-06 22:25:00|5844.4|5826.4|5844|5826|5844.9|5826.9|5841.7|5823.7|0
1722983400000|2024-08-06 22:30:00|5843.9|5825.9|5843.9|5825.9|5845.1|5827.1|5842.8|5824.8|0
1722983700000|2024-08-06 22:35:00|5844|5826|5841.9|5823.9|5844.4|5826.4|5840.7|5822.7|0
1722984000000|2024-08-06 22:40:00|5842|5824|5841.8|5823.8|5842.9|5824.9|5840.7|5822.7|0
1722984300000|2024-08-06 22:45:00|5841.9|5823.9|5839.5|5821.5|5841.9|5823.9|5838.7|5820.7|0
1722984600000|2024-08-06 22:50:00|5839.6|5821.6|5841.1|5823.1|5841.5|5823.5|5839.2|5821.2|0
1722984900000|2024-08-06 22:55:00|5840.9|5822.9|5841.4|5823.4|5842.3|5824.3|5840.1|5822.1|0
1722985200000|2024-08-06 23:00:00|5841.5|5823.5|5839.4|5821.4|5842.9|5824.9|5838.2|5820.2|0
1722985500000|2024-08-06 23:05:00|5839.3|5821.3|5844.5|5826.5|5844.9|5826.9|5838.2|5820.2|0
1722985800000|2024-08-06 23:10:00|5844.3|5826.3|5841.9|5823.9|5844.3|5826.3|5841.1|5823.1|0
1722986100000|2024-08-06 23:15:00|5842.1|5824.1|5839.1|5821.1|5842.1|5824.1|5836.2|5818.2|0
1722986400000|2024-08-06 23:20:00|5839|5821|5839.3|5821.3|5840.5|5822.5|5838.2|5820.2|0
1722986700000|2024-08-06 23:25:00|5839.2|5821.2|5836.9|5818.9|5839.5|5821.5|5834.9|5816.9|0
1722987000000|2024-08-06 23:30:00|5836.8|5818.8|5836.4|5818.4|5837.3|5819.3|5835.3|5817.3|0
1722987300000|2024-08-06 23:35:00|5836.5|5818.5|5835.7|5817.7|5836.6|5818.6|5834.4|5816.4|0
1722987600000|2024-08-06 23:40:00|5835.8|5817.8|5836.5|5818.5|5837.1|5819.1|5835.2|5817.2|0
1722987900000|2024-08-06 23:45:00|5836.6|5818.6|5836.7|5818.7|5838|5820|5835.8|5817.8|0
1722988200000|2024-08-06 23:50:00|5836.6|5818.6|5835.1|5817.1|5837.1|5819.1|5835.1|5817.1|0
1722988500000|2024-08-06 23:55:00|5834.9|5816.9|5836.4|5818.4|5836.5|5818.5|5834.3|5816.3|0
1722988800000|2024-08-07 00:00:00|5836.5|5818.5|5838.1|5820.1|5838.2|5820.2|5835.4|5817.4|0
1722989100000|2024-08-07 00:05:00|5838.4|5820.4|5843.3|5825.3|5844.4|5826.4|5838.3|5820.3|0
1722989400000|2024-08-07 00:10:00|5843.5|5825.5|5846.5|5828.5|5848.1|5830.1|5842.1|5824.1|0
1722989700000|2024-08-07 00:15:00|5846.3|5828.3|5846.1|5828.1|5846.9|5828.9|5843.2|5825.2|0
1722990000000|2024-08-07 00:20:00|5846|5828|5849.5|5831.5|5850.9|5832.9|5845.2|5827.2|0
1722990300000|2024-08-07 00:25:00|5849.6|5831.6|5853.4|5835.4|5853.6|5835.6|5849.5|5831.5|0
1722990600000|2024-08-07 00:30:00|5853.5|5835.5|5856.3|5838.3|5857|5839|5850.8|5832.8|0
1722990900000|2024-08-07 00:35:00|5856.4|5838.4|5856.8|5838.8|5858.4|5840.4|5855.6|5837.6|0
1722991200000|2024-08-07 00:40:00|5856.7|5838.7|5857.1|5839.1|5858.1|5840.1|5855.4|5837.4|0
1722991500000|2024-08-07 00:45:00|5857.2|5839.2|5852.9|5834.9|5858.1|5840.1|5852.4|5834.4|0
1722991800000|2024-08-07 00:50:00|5853|5835|5846.8|5828.8|5853.4|5835.4|5846.3|5828.3|0
1722992100000|2024-08-07 00:55:00|5846.9|5828.9|5845.3|5827.3|5847|5829|5842.9|5824.9|0
1722992400000|2024-08-07 01:00:00|5845.4|5827.4|5850.3|5832.3|5850.4|5832.4|5844.1|5826.1|0
1722992700000|2024-08-07 01:05:00|5850.4|5832.4|5864.7|5846.7|5865.2|5847.2|5847.1|5829.1|0
1722993000000|2024-08-07 01:10:00|5864.6|5846.6|5864.2|5846.2|5865.1|5847.1|5862.4|5844.4|0
1722993300000|2024-08-07 01:15:00|5864.5|5846.5|5875.9|5869.9|5879.9|5873.9|5863.9|5846.5|1884
1722993600000|2024-08-07 01:20:00|5874.9|5868.9|5874.9|5868.9|5880.9|5874.9|5872.9|5866.9|1378
1722993900000|2024-08-07 01:25:00|5873.9|5867.9|5881.9|5875.9|5882.9|5876.9|5873.9|5867.9|1334
1722994200000|2024-08-07 01:30:00|5883.9|5877.9|5896.9|5890.9|5899.9|5893.9|5859.9|5853.9|5740
1722994500000|2024-08-07 01:35:00|5897.9|5891.9|5885.9|5879.9|5902.9|5896.9|5882.9|5876.9|2512
1722994800000|2024-08-07 01:40:00|5884.9|5878.9|5906.9|5900.9|5908.9|5902.9|5878.9|5872.9|3498
1722995100000|2024-08-07 01:45:00|5905.9|5899.9|5926.9|5920.9|5926.9|5920.9|5904.9|5898.9|3395
1722995400000|2024-08-07 01:50:00|5925.9|5919.9|5933.9|5927.9|5947.9|5941.9|5922.9|5916.9|3597
1722995700000|2024-08-07 01:55:00|5934.9|5928.9|5924.9|5918.9|5950.9|5944.9|5923.9|5917.9|2520
1722996000000|2024-08-07 02:00:00|5925.9|5919.9|5934.9|5928.9|5938.9|5932.9|5923.9|5917.9|1916
1722996300000|2024-08-07 02:05:00|5935.9|5929.9|5926.9|5920.9|5945.9|5939.9|5920.9|5914.9|1447
1722996600000|2024-08-07 02:10:00|5928.9|5922.9|5908.9|5902.9|5930.9|5924.9|5905.9|5899.9|1815
1722996900000|2024-08-07 02:15:00|5909.9|5903.9|5918.9|5912.9|5922.9|5916.9|5905.9|5899.9|1143
1722997200000|2024-08-07 02:20:00|5919.9|5913.9|5932.9|5926.9|5933.9|5927.9|5917.9|5911.9|1140
1722997500000|2024-08-07 02:25:00|5933.9|5927.9|5934.9|5928.9|5942.9|5936.9|5932.9|5926.9|1015
1722997800000|2024-08-07 02:30:00|5935.9|5929.9|5921.9|5915.9|5940.9|5934.9|5921.9|5915.9|811
1722998100000|2024-08-07 02:35:00|5922.9|5916.9|5943.9|5937.9|5944.9|5938.9|5922.9|5916.9|757
1722998400000|2024-08-07 02:40:00|5944.9|5938.9|5929.9|5923.9|5946.9|5940.9|5927.9|5921.9|925
1722998700000|2024-08-07 02:45:00|5930.9|5924.9|5927.9|5921.9|5937.9|5931.9|5924.9|5918.9|529
1722999000000|2024-08-07 02:50:00|5928.9|5922.9|5918.9|5912.9|5933.9|5927.9|5918.9|5912.9|1312
1722999300000|2024-08-07 02:55:00|5917.9|5911.9|5929.9|5923.9|5929.9|5923.9|5915.9|5909.9|1759
1722999600000|2024-08-07 03:00:00|5930.9|5924.9|5927.9|5921.9|5930.9|5924.9|5920.9|5914.9|618
1722999900000|2024-08-07 03:05:00|5926.9|5920.9|5922.9|5916.9|5932.9|5926.9|5920.9|5914.9|505
1723000200000|2024-08-07 03:10:00|5921.9|5915.9|5916.9|5910.9|5922.9|5916.9|5916.9|5910.9|830
1723000500000|2024-08-07 03:15:00|5917.9|5911.9|5911.9|5905.9|5917.9|5911.9|5908.9|5902.9|1270
1723000800000|2024-08-07 03:20:00|5910.9|5904.9|5924.9|5918.9|5925.9|5919.9|5904.9|5898.9|901
1723001100000|2024-08-07 03:25:00|5925.9|5919.9|5918.9|5912.9|5926.9|5920.9|5917.9|5911.9|518
1723001400000|2024-08-07 03:30:00|5917.9|5911.9|5923.9|5917.9|5924.9|5918.9|5915.9|5909.9|391
1723001700000|2024-08-07 03:35:00|5924.9|5918.9|5928.9|5922.9|5938.9|5932.9|5924.9|5918.9|966
1723002000000|2024-08-07 03:40:00|5929.9|5923.9|5931.9|5925.9|5932.9|5926.9|5924.9|5918.9|511
1723002300000|2024-08-07 03:45:00|5930.9|5924.9|5929.9|5923.9|5930.9|5924.9|5925.9|5919.9|345
1723002600000|2024-08-07 03:50:00|5928.9|5922.9|5931.9|5925.9|5931.9|5925.9|5924.9|5918.9|650
1723002900000|2024-08-07 03:55:00|5930.9|5924.9|5929.9|5923.9|5932.9|5926.9|5927.9|5921.9|397
1723003200000|2024-08-07 04:00:00|5934.1|5916.1|5935.6|5917.6|5937.1|5919.1|5934.1|5916.1|0
1723003500000|2024-08-07 04:05:00|5935.7|5917.7|5937.6|5919.6|5939|5921|5935.5|5917.5|0
1723003800000|2024-08-07 04:10:00|5937.7|5919.7|5938.9|5920.9|5938.9|5920.9|5937|5919|0
1723004100000|2024-08-07 04:15:00|5939|5921|5935.1|5917.1|5939|5921|5934|5916|0
1723004400000|2024-08-07 04:20:00|5935.3|5917.3|5936.1|5918.1|5938.3|5920.3|5935|5917|0
1723004700000|2024-08-07 04:25:00|5936|5918|5936.9|5918.9|5937.4|5919.4|5934|5916|0
1723005000000|2024-08-07 04:30:00|5936.8|5918.8|5936.5|5918.5|5937.5|5919.5|5935.2|5917.2|0
1723005300000|2024-08-07 04:35:00|5936.4|5918.4|5936.1|5918.1|5938.1|5920.1|5935.5|5917.5|0
1723005600000|2024-08-07 04:40:00|5936.2|5918.2|5932.5|5914.5|5941.3|5923.3|5931.8|5913.8|0
1723005900000|2024-08-07 04:45:00|5932.4|5914.4|5929|5911|5932.6|5914.6|5928|5910|0
1723006200000|2024-08-07 04:50:00|5928.9|5910.9|5930.3|5912.3|5930.6|5912.6|5928.3|5910.3|0
1723006500000|2024-08-07 04:55:00|5930.4|5912.4|5929.2|5911.2|5931|5913|5928.3|5910.3|7
1723006800000|2024-08-07 05:00:00|5927.9|5921.9|5940.9|5934.9|5940.9|5934.9|5927.9|5921.9|907
1723007100000|2024-08-07 05:05:00|5941.9|5935.9|5944.9|5938.9|5947.9|5941.9|5940.9|5934.9|844
1723007400000|2024-08-07 05:10:00|5945.9|5939.9|5952.9|5946.9|5953.9|5947.9|5945.9|5939.9|835
1723007700000|2024-08-07 05:15:00|5951.9|5945.9|5973.9|5967.9|5973.9|5967.9|5949.9|5943.9|1254
1723008000000|2024-08-07 05:20:00|5972.9|5966.9|5966.9|5960.9|5981.9|5975.9|5964.9|5958.9|1977
1723008300000|2024-08-07 05:25:00|5967.9|5961.9|5975.9|5969.9|5977.9|5971.9|5965.9|5959.9|2338
1723008600000|2024-08-07 05:30:00|5976.9|5970.9|5975.9|5969.9|5983.9|5977.9|5968.9|5962.9|1121
1723008900000|2024-08-07 05:35:00|5974.9|5968.9|5969.9|5963.9|5980.9|5974.9|5962.9|5956.9|1592
1723009200000|2024-08-07 05:40:00|5970.9|5964.9|5965.9|5959.9|5973.9|5967.9|5962.9|5956.9|1046
1723009500000|2024-08-07 05:45:00|5964.9|5958.9|5960.9|5954.9|5968.9|5962.9|5959.9|5953.9|714
1723009800000|2024-08-07 05:50:00|5959.9|5953.9|5953.9|5947.9|5959.9|5953.9|5945.9|5939.9|1503
1723010100000|2024-08-07 05:55:00|5952.9|5946.9|5952.9|5946.9|5956.9|5950.9|5949.9|5943.9|876
1723010400000|2024-08-07 06:00:00|5954.9|5948.9|5945.9|5939.9|5956.9|5950.9|5945.9|5939.9|1120
1723010700000|2024-08-07 06:05:00|5944.9|5938.9|5946.9|5940.9|5946.9|5940.9|5935.9|5929.9|1003
1723011000000|2024-08-07 06:10:00|5945.9|5939.9|5939.9|5933.9|5945.9|5939.9|5937.9|5931.9|699
1723011300000|2024-08-07 06:15:00|5938.9|5932.9|5921.9|5915.9|5939.9|5933.9|5920.9|5914.9|1516
1723011600000|2024-08-07 06:20:00|5919.9|5913.9|5922.9|5916.9|5927.9|5921.9|5914.9|5908.9|1591
1723011900000|2024-08-07 06:25:00|5921.9|5915.9|5926.9|5920.9|5926.9|5920.9|5920.9|5914.9|937
1723012200000|2024-08-07 06:30:00|5925.9|5919.9|5930.9|5924.9|5931.9|5925.9|5919.9|5913.9|677
1723012500000|2024-08-07 06:35:00|5929.9|5923.9|5930.9|5924.9|5933.9|5927.9|5926.9|5920.9|578
1723012800000|2024-08-07 06:40:00|5929.9|5923.9|5927.9|5921.9|5931.9|5925.9|5923.9|5917.9|1066
1723013100000|2024-08-07 06:45:00|5928.9|5922.9|5926.9|5920.9|5928.9|5922.9|5924.9|5918.9|597
1723013400000|2024-08-07 06:50:00|5927.9|5921.9|5926.9|5920.9|5929.9|5923.9|5924.9|5918.9|630
1723013700000|2024-08-07 06:55:00|5925.9|5919.9|5930.9|5924.9|5931.9|5925.9|5924.9|5918.9|615
1723014000000|2024-08-07 07:00:00|5929.9|5923.9|5920.9|5914.9|5930.9|5924.9|5919.9|5913.9|1129
1723014300000|2024-08-07 07:05:00|5921.9|5915.9|5929.9|5923.9|5930.9|5924.9|5919.9|5913.9|946
1723014600000|2024-08-07 07:10:00|5928.9|5922.9|5928.9|5922.9|5932.9|5926.9|5925.9|5919.9|728
1723014900000|2024-08-07 07:15:00|5929.9|5923.9|5924.9|5918.9|5930.9|5924.9|5924.9|5918.9|767
1723015200000|2024-08-07 07:20:00|5923.9|5917.9|5909.9|5903.9|5924.9|5918.9|5908.9|5902.9|1697
1723015500000|2024-08-07 07:25:00|5910.9|5904.9|5911.9|5905.9|5914.9|5908.9|5904.9|5898.9|1608
1723015800000|2024-08-07 07:30:00|5910.9|5904.9|5911.9|5905.9|5912.9|5906.9|5901.9|5895.9|1167
1723016100000|2024-08-07 07:35:00|5912.9|5906.9|5914.9|5908.9|5917.9|5911.9|5907.9|5901.9|764
1723016400000|2024-08-07 07:40:00|5916.9|5910.9|5916.9|5910.9|5921.9|5915.9|5915.9|5909.9|809
1723016700000|2024-08-07 07:45:00|5915.9|5909.9|5918.9|5912.9|5921.9|5915.9|5914.9|5908.9|1177
1723017000000|2024-08-07 07:50:00|5919.9|5913.9|5917.9|5911.9|5922.9|5916.9|5914.9|5908.9|1358
1723017300000|2024-08-07 07:55:00|5916.9|5910.9|5920.9|5914.9|5923.9|5917.9|5916.9|5910.9|2682
1723017600000|2024-08-07 08:00:00|5919.9|5913.9|5917.9|5911.9|5922.9|5916.9|5913.9|5907.9|2138
1723017900000|2024-08-07 08:05:00|5918.9|5912.9|5928.9|5922.9|5932.9|5926.9|5917.9|5911.9|2698
1723018200000|2024-08-07 08:10:00|5929.9|5923.9|5932.9|5926.9|5934.9|5928.9|5926.9|5920.9|1530
1723018500000|2024-08-07 08:15:00|5933.9|5927.9|5931.9|5925.9|5934.9|5928.9|5929.9|5923.9|3354
1723018800000|2024-08-07 08:20:00|5932.9|5926.9|5933.9|5927.9|5933.9|5927.9|5928.9|5922.9|837
1723019100000|2024-08-07 08:25:00|5934.9|5928.9|5935.9|5929.9|5938.9|5932.9|5931.9|5925.9|855
1723019400000|2024-08-07 08:30:00|5942.7|5924.7|5940.8|5922.8|5943.7|5925.7|5940.5|5922.5|0
1723019700000|2024-08-07 08:35:00|5940.9|5922.9|5941.8|5923.8|5943.9|5925.9|5939.1|5921.1|0
1723020000000|2024-08-07 08:40:00|5941.9|5923.9|5941|5923|5943.4|5925.4|5940.5|5922.5|0
1723020300000|2024-08-07 08:45:00|5940.9|5922.9|5947.6|5929.6|5948|5930|5940.7|5922.7|0
1723020600000|2024-08-07 08:50:00|5947.5|5929.5|5947.8|5929.8|5948.8|5930.8|5946.5|5928.5|0
1723020900000|2024-08-07 08:55:00|5947.9|5929.9|5950.8|5932.8|5950.8|5932.8|5947.6|5929.6|0
1723021200000|2024-08-07 09:00:00|5950.9|5932.9|5949.4|5931.4|5951.2|5933.2|5947.9|5929.9|0
1723021500000|2024-08-07 09:05:00|5949.5|5931.5|5948.6|5930.6|5952.8|5934.8|5948.6|5930.6|0
1723021800000|2024-08-07 09:10:00|5948.8|5930.8|5952.4|5934.4|5954.4|5936.4|5948.6|5930.6|0
1723022100000|2024-08-07 09:15:00|5937.9|5931.9|5948.9|5942.9|5957.9|5951.9|5937.9|5931.9|427
1723022400000|2024-08-07 09:20:00|5947.9|5941.9|5942.9|5936.9|5948.9|5942.9|5942.9|5936.9|503
1723022700000|2024-08-07 09:25:00|5943.9|5937.9|5948.9|5942.9|5948.9|5942.9|5942.9|5936.9|420
1723023000000|2024-08-07 09:30:00|5949.9|5943.9|5953.9|5947.9|5956.9|5950.9|5947.9|5941.9|157
1723023300000|2024-08-07 09:35:00|5954.9|5948.9|5959.9|5953.9|5961.9|5955.9|5954.9|5948.9|71
1723023600000|2024-08-07 09:40:00|5960.9|5954.9|5953.9|5947.9|5960.9|5954.9|5953.9|5947.9|65
1723023900000|2024-08-07 09:45:00|5954.9|5948.9|5947.9|5941.9|5955.9|5949.9|5947.9|5941.9|96
1723024200000|2024-08-07 09:50:00|5948.9|5942.9|5948.9|5942.9|5950.9|5944.9|5946.9|5940.9|111
1723024500000|2024-08-07 09:55:00|5947.9|5941.9|5952.9|5946.9|5952.9|5946.9|5947.9|5941.9|104
1723024800000|2024-08-07 10:00:00|5953.4|5947.4|5950.4|5944.4|5955.4|5949.4|5950.4|5944.4|142
1723025100000|2024-08-07 10:05:00|5949.9|5943.9|5952.4|5946.4|5952.4|5946.4|5949.4|5943.4|65
1723025400000|2024-08-07 10:10:00|5951.9|5945.9|5959.9|5953.9|5960.4|5954.4|5951.9|5945.9|221
1723025700000|2024-08-07 10:15:00|5959.4|5953.4|5956.4|5950.4|5959.4|5953.4|5956.4|5950.4|44
1723026000000|2024-08-07 10:20:00|5956.9|5950.9|5955.9|5949.9|5957.4|5951.4|5953.4|5947.4|140
1723026300000|2024-08-07 10:25:00|5956.4|5950.4|5955.4|5949.4|5956.4|5950.4|5954.4|5948.4|70
1723026600000|2024-08-07 10:30:00|5955.9|5949.9|5954.4|5948.4|5956.9|5950.9|5952.4|5946.4|160
1723026900000|2024-08-07 10:35:00|5953.9|5947.9|5956.4|5950.4|5957.4|5951.4|5953.9|5947.9|112
1723027200000|2024-08-07 10:40:00|5956.9|5950.9|5960.4|5954.4|5960.4|5954.4|5956.4|5950.4|157
1723027500000|2024-08-07 10:45:00|5959.9|5953.9|5958.9|5952.9|5959.9|5953.9|5957.4|5951.4|93
1723027800000|2024-08-07 10:50:00|5959.4|5953.4|5958.4|5952.4|5959.4|5953.4|5957.4|5951.4|44
1723028100000|2024-08-07 10:55:00|5959.4|5953.4|5959.4|5953.4|5962.4|5956.4|5958.4|5952.4|109
1723028400000|2024-08-07 11:00:00|5958.9|5952.9|5960.4|5954.4|5963.4|5957.4|5958.9|5952.9|57
1723028700000|2024-08-07 11:05:00|5960.9|5954.9|5963.4|5957.4|5963.4|5957.4|5959.4|5953.4|29
1723029000000|2024-08-07 11:10:00|5962.9|5956.9|5961.4|5955.4|5963.4|5957.4|5960.4|5954.4|39
1723029300000|2024-08-07 11:15:00|5961.9|5955.9|5965.4|5959.4|5966.4|5960.4|5961.4|5955.4|26
1723029600000|2024-08-07 11:20:00|5964.9|5958.9|5966.9|5960.9|5967.4|5961.4|5964.4|5958.4|21
1723029900000|2024-08-07 11:25:00|5966.4|5960.4|5965.4|5959.4|5967.4|5961.4|5964.4|5958.4|58
1723030200000|2024-08-07 11:30:00|5965.9|5959.9|5959.4|5953.4|5966.4|5960.4|5957.9|5951.9|243
1723030500000|2024-08-07 11:35:00|5958.9|5952.9|5959.4|5953.4|5960.4|5954.4|5957.4|5951.4|91
1723030800000|2024-08-07 11:40:00|5958.9|5952.9|5969.4|5963.4|5969.4|5963.4|5957.4|5951.4|327
1723031100000|2024-08-07 11:45:00|5968.9|5962.9|5965.4|5959.4|5971.4|5965.4|5963.4|5957.4|301
1723031400000|2024-08-07 11:50:00|5965.9|5959.9|5959.4|5953.4|5968.4|5962.4|5958.9|5952.9|124
1723031700000|2024-08-07 11:55:00|5958.9|5952.9|5956.4|5950.4|5959.4|5953.4|5954.4|5948.4|74
1723032000000|2024-08-07 12:00:00|5956.9|5950.9|5958.4|5952.4|5958.4|5952.4|5955.4|5949.4|46
1723032300000|2024-08-07 12:05:00|5957.4|5951.4|5958.4|5952.4|5958.9|5952.9|5955.4|5949.4|63
1723032600000|2024-08-07 12:10:00|5958.9|5952.9|5960.4|5954.4|5960.4|5954.4|5957.4|5951.4|15
1723032900000|2024-08-07 12:15:00|5960.9|5954.9|5967.4|5961.4|5968.4|5962.4|5960.4|5954.4|169
1723033200000|2024-08-07 12:20:00|5966.4|5960.4|5963.4|5957.4|5967.4|5961.4|5961.4|5955.4|113
1723033500000|2024-08-07 12:25:00|5962.9|5956.9|5962.4|5956.4|5965.4|5959.4|5961.4|5955.4|158
1723033800000|2024-08-07 12:30:00|5963.9|5957.9|5965.4|5959.4|5967.4|5961.4|5963.4|5957.4|65
1723034100000|2024-08-07 12:35:00|5964.9|5958.9|5962.9|5956.9|5965.4|5959.4|5961.4|5955.4|118
1723034400000|2024-08-07 12:40:00|5962.4|5956.4|5965.4|5959.4|5966.4|5960.4|5962.4|5956.4|127
1723034700000|2024-08-07 12:45:00|5964.9|5958.9|5967.4|5961.4|5967.9|5961.9|5964.4|5958.4|31
1723035000000|2024-08-07 12:50:00|5966.9|5960.9|5965.4|5959.4|5967.4|5961.4|5965.4|5959.4|21
1723035300000|2024-08-07 12:55:00|5965.9|5959.9|5966.4|5960.4|5966.4|5960.4|5964.4|5958.4|24
1723035600000|2024-08-07 13:00:00|5966.9|5960.9|5966.4|5960.4|5967.4|5961.4|5963.4|5957.4|72
1723035900000|2024-08-07 13:05:00|5966.9|5960.9|5969.4|5963.4|5969.4|5963.4|5966.9|5960.9|217
1723036200000|2024-08-07 13:10:00|5968.9|5962.9|5965.4|5959.4|5969.4|5963.4|5964.4|5958.4|73
1723036500000|2024-08-07 13:15:00|5965.9|5959.9|5963.9|5957.9|5966.4|5960.4|5963.4|5957.4|44
1723036800000|2024-08-07 13:20:00|5964.4|5958.4|5963.4|5957.4|5965.9|5959.9|5963.4|5957.4|26
1723037100000|2024-08-07 13:25:00|5962.4|5956.4|5961.4|5955.4|5965.9|5959.9|5960.4|5954.4|135
1723037400000|2024-08-07 13:30:00|5960.9|5954.9|5948.4|5942.4|5966.4|5960.4|5945.4|5939.4|1222
1723037700000|2024-08-07 13:35:00|5948.9|5942.9|5947.4|5941.4|5957.4|5951.4|5942.4|5936.4|544
1723038000000|2024-08-07 13:40:00|5946.4|5940.4|5942.4|5936.4|5946.4|5940.4|5938.9|5932.9|324
1723038300000|2024-08-07 13:45:00|5942.9|5936.9|5937.4|5931.4|5943.4|5937.4|5935.4|5929.4|333
1723038600000|2024-08-07 13:50:00|5937.9|5931.9|5945.4|5939.4|5947.4|5941.4|5936.4|5930.4|207
1723038900000|2024-08-07 13:55:00|5945.9|5939.9|5948.4|5942.4|5952.4|5946.4|5943.4|5937.4|166
1723039200000|2024-08-07 14:00:00|5947.9|5941.9|5947.4|5941.4|5951.4|5945.4|5943.4|5937.4|548
1723039500000|2024-08-07 14:05:00|5946.9|5940.9|5936.4|5930.4|5947.4|5941.4|5934.4|5928.4|760
1723039800000|2024-08-07 14:10:00|5936.9|5930.9|5928.4|5922.4|5940.4|5934.4|5928.4|5922.4|352
1723040100000|2024-08-07 14:15:00|5928.9|5922.9|5926.9|5920.9|5929.4|5923.4|5922.4|5916.4|387
1723040400000|2024-08-07 14:20:00|5927.4|5921.4|5932.9|5926.9|5936.4|5930.4|5927.4|5921.4|235
1723040700000|2024-08-07 14:25:00|5933.4|5927.4|5923.4|5917.4|5933.4|5927.4|5921.9|5915.9|68
1723041000000|2024-08-07 14:30:00|5923.9|5917.9|5922.4|5916.4|5925.4|5919.4|5921.4|5915.4|83
1723041300000|2024-08-07 14:35:00|5922.9|5916.9|5922.4|5916.4|5923.4|5917.4|5920.4|5914.4|220
1723041600000|2024-08-07 14:40:00|5922.9|5916.9|5930.4|5924.4|5930.9|5924.9|5922.4|5916.4|136
1723041900000|2024-08-07 14:45:00|5930.9|5924.9|5933.4|5927.4|5937.9|5931.9|5930.4|5924.4|274
1723042200000|2024-08-07 14:50:00|5932.9|5926.9|5926.9|5920.9|5933.4|5927.4|5926.9|5920.9|40
1723042500000|2024-08-07 14:55:00|5926.4|5920.4|5930.4|5924.4|5930.4|5924.4|5926.4|5920.4|36
1723042800000|2024-08-07 15:00:00|5930.9|5924.9|5932.4|5926.4|5933.4|5927.4|5928.9|5922.9|111
1723043100000|2024-08-07 15:05:00|5931.9|5925.9|5933.4|5927.4|5935.4|5929.4|5930.4|5924.4|53
1723043400000|2024-08-07 15:10:00|5933.9|5927.9|5931.4|5925.4|5934.4|5928.4|5928.4|5922.4|94
1723043700000|2024-08-07 15:15:00|5930.9|5924.9|5930.4|5924.4|5932.4|5926.4|5929.4|5923.4|84
1723044000000|2024-08-07 15:20:00|5929.9|5923.9|5933.9|5927.9|5935.4|5929.4|5929.4|5923.4|170
1723044300000|2024-08-07 15:25:00|5934.4|5928.4|5936.4|5930.4|5937.4|5931.4|5932.4|5926.4|567
1723044600000|2024-08-07 15:30:00|5936.9|5930.9|5935.4|5929.4|5938.4|5932.4|5933.4|5927.4|184
1723044900000|2024-08-07 15:35:00|5935.9|5929.9|5933.9|5927.9|5938.4|5932.4|5932.9|5926.9|87
1723045200000|2024-08-07 15:40:00|5934.9|5928.9|5929.4|5923.4|5935.4|5929.4|5928.9|5922.9|246
1723045500000|2024-08-07 15:45:00|5928.4|5922.4|5929.4|5923.4|5929.4|5923.4|5925.4|5919.4|145
1723045800000|2024-08-07 15:50:00|5928.9|5922.9|5932.4|5926.4|5933.4|5927.4|5927.4|5921.4|89
1723046100000|2024-08-07 15:55:00|5932.9|5926.9|5933.9|5927.9|5934.4|5928.4|5929.4|5923.4|56
1723046400000|2024-08-07 16:00:00|5934.9|5928.9|5924.9|5918.9|5934.9|5928.9|5923.9|5917.9|85
1723046700000|2024-08-07 16:05:00|5923.9|5917.9|5923.9|5917.9|5925.9|5919.9|5922.9|5916.9|130
1723047000000|2024-08-07 16:10:00|5924.9|5918.9|5927.9|5921.9|5927.9|5921.9|5922.9|5916.9|79
1723047300000|2024-08-07 16:15:00|5926.9|5920.9|5923.9|5917.9|5927.9|5921.9|5923.9|5917.9|43
1723047600000|2024-08-07 16:20:00|5924.9|5918.9|5928.9|5922.9|5928.9|5922.9|5923.9|5917.9|45
1723047900000|2024-08-07 16:25:00|5927.9|5921.9|5928.9|5922.9|5928.9|5922.9|5926.9|5920.9|27
1723048200000|2024-08-07 16:30:00|5927.9|5921.9|5927.9|5921.9|5928.9|5922.9|5925.9|5919.9|135
1723048500000|2024-08-07 16:35:00|5926.9|5920.9|5925.9|5919.9|5926.9|5920.9|5925.9|5919.9|18
1723048800000|2024-08-07 16:40:00|5924.9|5918.9|5921.9|5915.9|5925.9|5919.9|5921.9|5915.9|91
1723049100000|2024-08-07 16:45:00|5922.9|5916.9|5913.9|5907.9|5922.9|5916.9|5913.9|5907.9|137
1723049400000|2024-08-07 16:50:00|5914.9|5908.9|5913.9|5907.9|5914.9|5908.9|5910.9|5904.9|131
1723049700000|2024-08-07 16:55:00|5912.9|5906.9|5913.9|5907.9|5915.9|5909.9|5911.9|5905.9|116
1723050000000|2024-08-07 17:00:00|5912.9|5906.9|5909.9|5903.9|5913.9|5907.9|5906.9|5900.9|166
1723050300000|2024-08-07 17:05:00|5908.9|5902.9|5902.9|5896.9|5909.9|5903.9|5902.9|5896.9|54
1723050600000|2024-08-07 17:10:00|5903.9|5897.9|5903.9|5897.9|5905.9|5899.9|5902.9|5896.9|57
1723050900000|2024-08-07 17:15:00|5902.9|5896.9|5898.9|5892.9|5903.9|5897.9|5895.9|5889.9|227
1723051200000|2024-08-07 17:20:00|5899.9|5893.9|5904.9|5898.9|5904.9|5898.9|5898.9|5892.9|213
1723051500000|2024-08-07 17:25:00|5903.9|5897.9|5907.9|5901.9|5909.9|5903.9|5903.9|5897.9|611
1723051800000|2024-08-07 17:30:00|5908.9|5902.9|5905.9|5899.9|5909.9|5903.9|5902.9|5896.9|136
1723052100000|2024-08-07 17:35:00|5906.9|5900.9|5904.9|5898.9|5907.9|5901.9|5904.9|5898.9|52
1723052400000|2024-08-07 17:40:00|5903.9|5897.9|5900.9|5894.9|5904.9|5898.9|5900.9|5894.9|64
1723052700000|2024-08-07 17:45:00|5899.9|5893.9|5896.9|5890.9|5899.9|5893.9|5894.9|5888.9|50
1723053000000|2024-08-07 17:50:00|5895.9|5889.9|5896.9|5890.9|5897.9|5891.9|5893.9|5887.9|129
1723053300000|2024-08-07 17:55:00|5895.9|5889.9|5891.9|5885.9|5895.9|5889.9|5890.9|5884.9|99
1723053600000|2024-08-07 18:00:00|5890.9|5884.9|5888.9|5882.9|5892.9|5886.9|5888.9|5882.9|34
1723053900000|2024-08-07 18:05:00|5890.9|5884.9|5883.9|5877.9|5890.9|5884.9|5883.9|5877.9|80
1723054200000|2024-08-07 18:10:00|5884.9|5878.9|5880.9|5874.9|5885.9|5879.9|5880.9|5874.9|196
1723054500000|2024-08-07 18:15:00|5881.9|5875.9|5881.9|5875.9|5884.9|5878.9|5878.9|5872.9|81
1723054800000|2024-08-07 18:20:00|5882.9|5876.9|5882.9|5876.9|5884.9|5878.9|5881.9|5875.9|67
1723055100000|2024-08-07 18:25:00|5883.9|5877.9|5886.9|5880.9|5887.9|5881.9|5883.9|5877.9|112
1723055400000|2024-08-07 18:30:00|5885.9|5879.9|5878.9|5872.9|5885.9|5879.9|5873.9|5867.9|429
1723055700000|2024-08-07 18:35:00|5877.9|5871.9|5879.9|5873.9|5880.9|5874.9|5876.9|5870.9|63
1723056000000|2024-08-07 18:40:00|5880.9|5874.9|5878.9|5872.9|5880.9|5874.9|5877.9|5871.9|73
1723056300000|2024-08-07 18:45:00|5879.9|5873.9|5876.9|5870.9|5880.9|5874.9|5871.9|5865.9|197
1723056600000|2024-08-07 18:50:00|5877.9|5871.9|5875.9|5869.9|5877.9|5871.9|5873.9|5867.9|57
1723056900000|2024-08-07 18:55:00|5876.9|5870.9|5885.2|5867.2|5885.2|5877.9|5876.9|5867.2|123
1723057200000|2024-08-07 19:00:00|5885.1|5867.1|5892.8|5874.8|5893.6|5875.6|5883.2|5865.2|1
1723057500000|2024-08-07 19:05:00|5892.7|5874.7|5892.1|5874.1|5896|5878|5889.9|5871.9|0
1723057800000|2024-08-07 19:10:00|5892.2|5874.2|5891.2|5873.2|5894.7|5876.7|5890.7|5872.7|0
1723058100000|2024-08-07 19:15:00|5891.3|5873.3|5896|5878|5897.2|5879.2|5891.2|5873.2|0
1723058400000|2024-08-07 19:20:00|5896.1|5878.1|5892.7|5874.7|5898.1|5880.1|5892.2|5874.2|0
1723058700000|2024-08-07 19:25:00|5892.6|5874.6|5894.4|5876.4|5894.7|5876.7|5891.7|5873.7|0
1723059000000|2024-08-07 19:30:00|5894.3|5876.3|5892.4|5874.4|5896.2|5878.2|5890.5|5872.5|0
1723059300000|2024-08-07 19:35:00|5892.3|5874.3|5898.7|5880.7|5900.1|5882.1|5892.3|5874.3|0
1723059600000|2024-08-07 19:40:00|5898.8|5880.8|5894.2|5876.2|5899|5881|5893.5|5875.5|0
1723059900000|2024-08-07 19:45:00|5894.1|5876.1|5896.1|5878.1|5896.4|5878.4|5894|5876|0
1723060200000|2024-08-07 19:50:00|5895.9|5877.9|5891.4|5873.4|5896.4|5878.4|5889.9|5871.9|0
1723060500000|2024-08-07 19:55:00|5891.5|5873.5|5890.2|5872.2|5891.5|5873.5|5885.3|5867.3|0
1723060800000|2024-08-07 20:00:00|5890.1|5872.1|5888.1|5870.1|5891.8|5873.8|5885.9|5867.9|0
1723061100000|2024-08-07 20:05:00|5887.9|5869.9|5890.7|5872.7|5891.4|5873.4|5887.9|5869.9|0
1723061400000|2024-08-07 20:10:00|5890.9|5872.9|5889.8|5871.8|5893|5875|5889.8|5871.8|0
1723061700000|2024-08-07 20:15:00|5890.1|5872.1|5888.5|5870.5|5890.8|5872.8|5887.7|5869.7|0
1723062000000|2024-08-07 20:20:00|5888.6|5870.6|5881.2|5863.2|5888.9|5870.9|5880.8|5862.8|0
1723062300000|2024-08-07 20:25:00|5881.3|5863.3|5879.6|5861.6|5882|5864|5876.4|5858.4|0
1723062600000|2024-08-07 20:30:00|5879.2|5861.2|5878.6|5860.6|5881.4|5863.4|5878|5860|0
1723062900000|2024-08-07 20:35:00|5878.7|5860.7|5881.8|5863.8|5881.8|5863.8|5878.7|5860.7|0
1723063200000|2024-08-07 20:40:00|5881.9|5863.9|5877.9|5859.9|5882|5864|5877.9|5859.9|0
1723063500000|2024-08-07 20:45:00|5878|5860|5875.1|5857.1|5878.7|5860.7|5873.6|5855.6|0
1723063800000|2024-08-07 20:50:00|5875|5857|5871.7|5853.7|5876.2|5858.2|5871|5853|0
1723064100000|2024-08-07 20:55:00|5871.2|5853.2|5870.6|5852.6|5871.6|5853.6|5866.6|5848.6|0
1723064400000|2024-08-07 21:00:00|5870.7|5852.7|5870.1|5852.1|5871.7|5853.7|5870.1|5852.1|0
1723064700000|2024-08-07 21:05:00|5870.2|5852.2|5871|5853|5871.4|5853.4|5870.2|5852.2|0
1723065000000|2024-08-07 21:10:00|5870.9|5852.9|5869.4|5851.4|5871.7|5853.7|5869.4|5851.4|0
1723065300000|2024-08-07 21:15:00|5869.7|5851.7|5875.4|5857.4|5876.7|5858.7|5869.7|5851.7|0
1723065600000|2024-08-07 21:20:00|5876|5858|5876.2|5858.2|5876.4|5858.4|5875|5857|0
1723065900000|2024-08-07 21:25:00|5876.3|5858.3|5875.7|5857.7|5876.3|5858.3|5875.5|5857.5|0
1723066200000|2024-08-07 21:30:00|5875.8|5857.8|5875.7|5857.7|5875.8|5857.8|5875.3|5857.3|0
1723066500000|2024-08-07 21:35:00|5875.6|5857.6|5875.9|5857.9|5875.9|5857.9|5875.3|5857.3|0
1723066800000|2024-08-07 21:40:00|5876|5858|5876.1|5858.1|5876.1|5858.1|5875.6|5857.6|0
1723067100000|2024-08-07 21:45:00|5876|5858|5876.1|5858.1|5876.2|5858.2|5876|5858|0
1723067400000|2024-08-07 21:50:00|5876|5858|5876.1|5858.1|5876.1|5858.1|5876|5858|0
1723067700000|2024-08-07 21:55:00|5876.3|5858.3|5876.2|5858.2|5876.6|5858.6|5875.6|5857.6|0
1723068000000|2024-08-07 22:00:00|5877.1|5859.1|5875.2|5857.2|5881.9|5863.9|5874.4|5856.4|0
1723068300000|2024-08-07 22:05:00|5875.1|5857.1|5878.6|5860.6|5878.8|5860.8|5874.7|5856.7|0
1723068600000|2024-08-07 22:10:00|5878.5|5860.5|5873.2|5855.2|5878.7|5860.7|5873.2|5855.2|0
1723068900000|2024-08-07 22:15:00|5873.3|5855.3|5879.1|5861.1|5879.7|5861.7|5873.3|5855.3|0
1723069200000|2024-08-07 22:20:00|5879|5861|5879.5|5861.5|5880.3|5862.3|5877.7|5859.7|0
1723069500000|2024-08-07 22:25:00|5879.6|5861.6|5882.9|5864.9|5883.6|5865.6|5878.9|5860.9|0
1723069800000|2024-08-07 22:30:00|5882.8|5864.8|5884.3|5866.3|5884.6|5866.6|5882.7|5864.7|0
1723070100000|2024-08-07 22:35:00|5884.4|5866.4|5883.2|5865.2|5884.7|5866.7|5881.2|5863.2|0
1723070400000|2024-08-07 22:40:00|5883.4|5865.4|5881.5|5863.5|5884.1|5866.1|5880.8|5862.8|0
1723070700000|2024-08-07 22:45:00|5881.4|5863.4|5877.1|5859.1|5881.8|5863.8|5876.5|5858.5|0
1723071000000|2024-08-07 22:50:00|5877.4|5859.4|5878.4|5860.4|5879.7|5861.7|5877|5859|0
1723071300000|2024-08-07 22:55:00|5878.3|5860.3|5880.3|5862.3|5883.4|5865.4|5878.1|5860.1|0
1723071600000|2024-08-07 23:00:00|5880.2|5862.2|5880.6|5862.6|5881.3|5863.3|5879.3|5861.3|0
1723071900000|2024-08-07 23:05:00|5881.1|5863.1|5877.2|5859.2|5881.2|5863.2|5875.8|5857.8|0
1723072200000|2024-08-07 23:10:00|5877.1|5859.1|5877.5|5859.5|5879.9|5861.9|5877|5859|0
1723072500000|2024-08-07 23:15:00|5877.6|5859.6|5877.3|5859.3|5877.8|5859.8|5876.3|5858.3|0
1723072800000|2024-08-07 23:20:00|5877.2|5859.2|5872.8|5854.8|5877.6|5859.6|5872.6|5854.6|0
1723073100000|2024-08-07 23:25:00|5872.7|5854.7|5867.7|5849.7|5872.7|5854.7|5866.7|5848.7|0
1723073400000|2024-08-07 23:30:00|5867.8|5849.8|5866.1|5848.1|5869.8|5851.8|5862.9|5844.9|0
1723073700000|2024-08-07 23:35:00|5866|5848|5857.9|5839.9|5866.1|5848.1|5856.9|5838.9|0
1723074000000|2024-08-07 23:40:00|5857.8|5839.8|5861.6|5843.6|5862.2|5844.2|5857.4|5839.4|0
1723074300000|2024-08-07 23:45:00|5861.5|5843.5|5867.2|5849.2|5868|5850|5861|5843|0
1723074600000|2024-08-07 23:50:00|5867.3|5849.3|5865.3|5847.3|5868.3|5850.3|5865|5847|0
1723074900000|2024-08-07 23:55:00|5865.5|5847.5|5872|5854|5872.1|5854.1|5864.6|5846.6|0
1723075200000|2024-08-08 00:00:00|5872.2|5854.2|5878.3|5860.3|5879.4|5861.4|5869.5|5851.5|0
1723075500000|2024-08-08 00:05:00|5878.2|5860.2|5878.1|5860.1|5879.4|5861.4|5875.6|5857.6|0
1723075800000|2024-08-08 00:10:00|5878.2|5860.2|5875|5857|5878.5|5860.5|5874.7|5856.7|0
1723076100000|2024-08-08 00:15:00|5875.1|5857.1|5885.3|5867.3|5885.6|5867.6|5875|5857|0
1723076400000|2024-08-08 00:20:00|5885.5|5867.5|5883.1|5865.1|5886.7|5868.7|5881.5|5863.5|0
1723076700000|2024-08-08 00:25:00|5882.9|5864.9|5879.4|5861.4|5885.3|5867.3|5878.3|5860.3|0
1723077000000|2024-08-08 00:30:00|5879.3|5861.3|5880.7|5862.7|5884.1|5866.1|5878.7|5860.7|0
1723077300000|2024-08-08 00:35:00|5880.4|5862.4|5876.3|5858.3|5881|5863|5875.4|5857.4|0
1723077600000|2024-08-08 00:40:00|5876.4|5858.4|5875.4|5857.4|5879.2|5861.2|5873.8|5855.8|0
1723077900000|2024-08-08 00:45:00|5875.3|5857.3|5879.8|5861.8|5881.1|5863.1|5874.2|5856.2|0
1723078200000|2024-08-08 00:50:00|5879.9|5861.9|5882.9|5864.9|5883.8|5865.8|5879.9|5861.9|0
1723078500000|2024-08-08 00:55:00|5882.7|5864.7|5883.9|5865.9|5884.7|5866.7|5880.7|5862.7|0
1723078800000|2024-08-08 01:00:00|5883.8|5865.8|5886.8|5868.8|5887|5869|5882.4|5864.4|0
1723079100000|2024-08-08 01:05:00|5886.9|5868.9|5891|5873|5893.8|5875.8|5886.8|5868.8|0
1723079400000|2024-08-08 01:10:00|5891.1|5873.1|5898|5880|5898.8|5880.8|5891|5873|0
1723079700000|2024-08-08 01:15:00|5898.4|5880.4|5901.7|5895.7|5907.7|5901.7|5887.7|5880.4|1706
1723080000000|2024-08-08 01:20:00|5902.7|5896.7|5896.7|5890.7|5903.7|5897.7|5891.7|5885.7|905
1723080300000|2024-08-08 01:25:00|5897.7|5891.7|5890.7|5884.7|5900.7|5894.7|5885.7|5879.7|925
1723080600000|2024-08-08 01:30:00|5891.7|5885.7|5861.7|5855.7|5899.7|5893.7|5860.7|5854.7|5017
1723080900000|2024-08-08 01:35:00|5860.7|5854.7|5861.7|5855.7|5881.7|5875.7|5858.7|5852.7|2376
1723081200000|2024-08-08 01:40:00|5862.7|5856.7|5869.7|5863.7|5872.7|5866.7|5854.7|5848.7|1760
1723081500000|2024-08-08 01:45:00|5866.7|5860.7|5869.7|5863.7|5882.7|5876.7|5862.7|5856.7|1409
1723081800000|2024-08-08 01:50:00|5870.7|5864.7|5895.7|5889.7|5896.7|5890.7|5867.7|5861.7|1335
1723082100000|2024-08-08 01:55:00|5896.7|5890.7|5886.7|5880.7|5901.7|5895.7|5884.7|5878.7|1314
1723082400000|2024-08-08 02:00:00|5885.7|5879.7|5889.7|5883.7|5894.7|5888.7|5878.7|5872.7|1010
1723082700000|2024-08-08 02:05:00|5890.7|5884.7|5892.7|5886.7|5898.7|5892.7|5882.7|5876.7|1038
1723083000000|2024-08-08 02:10:00|5893.7|5887.7|5889.7|5883.7|5893.7|5887.7|5883.7|5877.7|720
1723083300000|2024-08-08 02:15:00|5887.7|5881.7|5907.7|5901.7|5910.7|5904.7|5883.7|5877.7|1223
1723083600000|2024-08-08 02:20:00|5906.7|5900.7|5917.7|5911.7|5920.7|5914.7|5904.7|5898.7|1076
1723083900000|2024-08-08 02:25:00|5918.7|5912.7|5914.7|5908.7|5921.7|5915.7|5904.7|5898.7|945
1723084200000|2024-08-08 02:30:00|5915.7|5909.7|5935.7|5929.7|5944.7|5938.7|5909.7|5903.7|1280
1723084500000|2024-08-08 02:35:00|5936.7|5930.7|5947.7|5941.7|5952.7|5946.7|5935.7|5929.7|1032
1723084800000|2024-08-08 02:40:00|5949.7|5943.7|5950.7|5944.7|5955.7|5949.7|5940.7|5934.7|970
1723085100000|2024-08-08 02:45:00|5951.7|5945.7|5953.7|5947.7|5960.7|5954.7|5946.7|5940.7|855
1723085400000|2024-08-08 02:50:00|5954.7|5948.7|5958.7|5952.7|5959.7|5953.7|5942.7|5936.7|881
1723085700000|2024-08-08 02:55:00|5959.7|5953.7|5967.7|5961.7|5972.7|5966.7|5953.7|5947.7|934
1723086000000|2024-08-08 03:00:00|5968.7|5962.7|5971.7|5965.7|5972.7|5966.7|5961.7|5955.7|829
1723086300000|2024-08-08 03:05:00|5972.7|5966.7|5965.7|5959.7|5977.7|5971.7|5962.7|5956.7|998
1723086600000|2024-08-08 03:10:00|5966.7|5960.7|5991.7|5985.7|5991.7|5985.7|5965.7|5959.7|3672
1723086900000|2024-08-08 03:15:00|5992.7|5986.7|5984.7|5978.7|5995.7|5989.7|5980.7|5974.7|1878
1723087200000|2024-08-08 03:20:00|5985.7|5979.7|5991.7|5985.7|5992.7|5986.7|5976.7|5970.7|2021
1723087500000|2024-08-08 03:25:00|5990.7|5984.7|5982.7|5976.7|5990.7|5984.7|5980.7|5974.7|658
1723087800000|2024-08-08 03:30:00|5984.7|5978.7|5981.7|5975.7|5984.7|5978.7|5974.7|5968.7|706
1723088100000|2024-08-08 03:35:00|5982.7|5976.7|5986.7|5980.7|5993.7|5987.7|5979.7|5973.7|565
1723088400000|2024-08-08 03:40:00|5987.7|5981.7|5988.7|5982.7|5991.7|5985.7|5983.7|5977.7|693
1723088700000|2024-08-08 03:45:00|5990.7|5984.7|5992.7|5986.7|5998.7|5992.7|5990.7|5984.7|711
1723089000000|2024-08-08 03:50:00|5993.7|5987.7|5993.7|5987.7|5996.7|5990.7|5992.7|5986.7|337
1723089300000|2024-08-08 03:55:00|5992.7|5986.7|5986.7|5980.7|5995.7|5989.7|5985.7|5979.7|876
1723089600000|2024-08-08 04:00:00|5996.6|5978.6|5992.3|5974.3|5997.3|5979.3|5992.1|5974.1|0
1723089900000|2024-08-08 04:05:00|5992.4|5974.4|5993|5975|5993.9|5975.9|5989.7|5971.7|0
1723090200000|2024-08-08 04:10:00|5993.1|5975.1|5995.3|5977.3|5997|5979|5993.1|5975.1|0
1723090500000|2024-08-08 04:15:00|5995.4|5977.4|5997.2|5979.2|5999.5|5981.5|5994.5|5976.5|0
1723090800000|2024-08-08 04:20:00|5997.1|5979.1|5996.8|5978.8|5998|5980|5996.7|5978.7|0
1723091100000|2024-08-08 04:25:00|5997.2|5979.2|5993.7|5975.7|5997.8|5979.8|5992.3|5974.3|0
1723091400000|2024-08-08 04:30:00|5993.8|5975.8|5993|5975|5995.4|5977.4|5992.2|5974.2|0
1723091700000|2024-08-08 04:35:00|5992.8|5974.8|5989.4|5971.4|5994.3|5976.3|5988|5970|0
1723092000000|2024-08-08 04:40:00|5989.5|5971.5|5989.5|5971.5|5991.4|5973.4|5987.8|5969.8|0
1723092300000|2024-08-08 04:45:00|5989.6|5971.6|5989.2|5971.2|5990.9|5972.9|5987.2|5969.2|0
1723092600000|2024-08-08 04:50:00|5989.3|5971.3|5991.3|5973.3|5992.1|5974.1|5988.8|5970.8|0
1723092900000|2024-08-08 04:55:00|5991.2|5973.2|5993.7|5975.7|5994.4|5976.4|5990.8|5972.8|80
1723093200000|2024-08-08 05:00:00|5993.9|5975.9|5973.7|5967.7|5993.9|5975.9|5969.7|5963.7|1642
1723093500000|2024-08-08 05:05:00|5975.7|5969.7|5982.7|5976.7|5985.7|5979.7|5971.7|5965.7|707
1723093800000|2024-08-08 05:10:00|5983.7|5977.7|5980.7|5974.7|5985.7|5979.7|5979.7|5973.7|2348
1723094100000|2024-08-08 05:15:00|5979.7|5973.7|5983.7|5977.7|5989.7|5983.7|5978.7|5972.7|471
1723094400000|2024-08-08 05:20:00|5984.7|5978.7|5987.7|5981.7|5992.7|5986.7|5979.7|5973.7|998
1723094700000|2024-08-08 05:25:00|5986.7|5980.7|5975.7|5969.7|5990.7|5984.7|5975.7|5969.7|488
1723095000000|2024-08-08 05:30:00|5976.7|5970.7|5971.7|5965.7|5981.7|5975.7|5971.7|5965.7|791
1723095300000|2024-08-08 05:35:00|5970.7|5964.7|5952.7|5946.7|5970.7|5964.7|5952.7|5946.7|965
1723095600000|2024-08-08 05:40:00|5951.7|5945.7|5934.7|5928.7|5956.7|5950.7|5934.7|5928.7|2098
1723095900000|2024-08-08 05:45:00|5933.7|5927.7|5948.7|5942.7|5951.7|5945.7|5932.7|5926.7|1626
1723096200000|2024-08-08 05:50:00|5947.7|5941.7|5943.7|5937.7|5952.7|5946.7|5940.7|5934.7|729
1723096500000|2024-08-08 05:55:00|5944.7|5938.7|5951.7|5945.7|5953.7|5947.7|5943.7|5937.7|1210
1723096800000|2024-08-08 06:00:00|5952.7|5946.7|5946.7|5940.7|5957.7|5951.7|5942.7|5936.7|615
1723097100000|2024-08-08 06:05:00|5947.7|5941.7|5947.7|5941.7|5951.7|5945.7|5940.7|5934.7|558
1723097400000|2024-08-08 06:10:00|5948.7|5942.7|5956.7|5950.7|5957.7|5951.7|5948.7|5942.7|420
1723097700000|2024-08-08 06:15:00|5955.7|5949.7|5959.7|5953.7|5960.7|5954.7|5947.7|5941.7|508
1723098000000|2024-08-08 06:20:00|5960.7|5954.7|5968.7|5962.7|5969.7|5963.7|5960.7|5954.7|688
1723098300000|2024-08-08 06:25:00|5969.7|5963.7|5967.7|5961.7|5970.7|5964.7|5963.7|5957.7|1210
1723098600000|2024-08-08 06:30:00|5966.7|5960.7|5975.7|5969.7|5976.7|5970.7|5965.7|5959.7|656
1723098900000|2024-08-08 06:35:00|5976.7|5970.7|5970.7|5964.7|5976.7|5970.7|5967.7|5961.7|604
1723099200000|2024-08-08 06:40:00|5969.7|5963.7|5964.7|5958.7|5970.7|5964.7|5963.7|5957.7|571
1723099500000|2024-08-08 06:45:00|5963.7|5957.7|5965.7|5959.7|5967.7|5961.7|5961.7|5955.7|505
1723099800000|2024-08-08 06:50:00|5964.7|5958.7|5964.7|5958.7|5968.7|5962.7|5964.7|5958.7|519
1723100100000|2024-08-08 06:55:00|5963.7|5957.7|5959.7|5953.7|5966.7|5960.7|5957.7|5951.7|603
1723100400000|2024-08-08 07:00:00|5960.7|5954.7|5952.7|5946.7|5962.7|5956.7|5952.7|5946.7|778
1723100700000|2024-08-08 07:05:00|5953.7|5947.7|5955.7|5949.7|5957.7|5951.7|5950.7|5944.7|1092
1723101000000|2024-08-08 07:10:00|5954.7|5948.7|5942.7|5936.7|5954.7|5948.7|5941.7|5935.7|1032
1723101300000|2024-08-08 07:15:00|5941.7|5935.7|5940.7|5934.7|5945.7|5939.7|5933.7|5927.7|1033
1723101600000|2024-08-08 07:20:00|5939.7|5933.7|5936.7|5930.7|5941.7|5935.7|5935.7|5929.7|702
1723101900000|2024-08-08 07:25:00|5937.7|5931.7|5934.7|5928.7|5937.7|5931.7|5929.7|5923.7|911
1723102200000|2024-08-08 07:30:00|5933.7|5927.7|5931.7|5925.7|5933.7|5927.7|5926.7|5920.7|1188
1723102500000|2024-08-08 07:35:00|5930.7|5924.7|5935.7|5929.7|5936.7|5930.7|5925.7|5919.7|928
1723102800000|2024-08-08 07:40:00|5936.7|5930.7|5935.7|5929.7|5940.7|5934.7|5933.7|5927.7|1198
1723103100000|2024-08-08 07:45:00|5934.7|5928.7|5939.7|5933.7|5943.7|5937.7|5931.7|5925.7|879
1723103400000|2024-08-08 07:50:00|5938.7|5932.7|5936.7|5930.7|5939.7|5933.7|5932.7|5926.7|1185
1723103700000|2024-08-08 07:55:00|5935.7|5929.7|5938.7|5932.7|5939.7|5933.7|5934.7|5928.7|819
1723104000000|2024-08-08 08:00:00|5939.7|5933.7|5934.7|5928.7|5941.7|5935.7|5931.7|5925.7|1317
1723104300000|2024-08-08 08:05:00|5935.7|5929.7|5941.7|5935.7|5943.7|5937.7|5931.7|5925.7|3392
1723104600000|2024-08-08 08:10:00|5940.7|5934.7|5943.7|5937.7|5945.7|5939.7|5936.7|5930.7|1643
1723104900000|2024-08-08 08:15:00|5942.7|5936.7|5942.7|5936.7|5943.7|5937.7|5939.7|5933.7|607
1723105200000|2024-08-08 08:20:00|5943.7|5937.7|5939.7|5933.7|5943.7|5937.7|5939.7|5933.7|1162
1723105500000|2024-08-08 08:25:00|5940.7|5934.7|5940.7|5934.7|5942.7|5936.7|5938.7|5932.7|1741
1723105800000|2024-08-08 08:30:00|5946.7|5928.7|5950.2|5932.2|5950.4|5932.4|5945.9|5927.9|38
1723106100000|2024-08-08 08:35:00|5949.9|5931.9|5950|5932|5952.1|5934.1|5949|5931|0
1723106400000|2024-08-08 08:40:00|5949.9|5931.9|5954.5|5936.5|5955.1|5937.1|5949.3|5931.3|0
1723106700000|2024-08-08 08:45:00|5954.4|5936.4|5958.7|5940.7|5958.7|5940.7|5954|5936|0
1723107000000|2024-08-08 08:50:00|5958.8|5940.8|5959|5941|5960.3|5942.3|5957.3|5939.3|0
1723107300000|2024-08-08 08:55:00|5958.9|5940.9|5960.8|5942.8|5962|5944|5958.7|5940.7|0
1723107600000|2024-08-08 09:00:00|5960.7|5942.7|5961.6|5943.6|5964.3|5946.3|5960.3|5942.3|0
1723107900000|2024-08-08 09:05:00|5962|5944|5959.4|5941.4|5962.9|5944.9|5959.4|5941.4|0
1723108200000|2024-08-08 09:10:00|5959.3|5941.3|5960.2|5942.2|5960.2|5942.2|5957.8|5939.8|0
1723108500000|2024-08-08 09:15:00|5950.7|5944.7|5954.7|5948.7|5955.7|5949.7|5948.7|5942.7|477
1723108800000|2024-08-08 09:20:00|5955.7|5949.7|5953.7|5947.7|5956.7|5950.7|5953.7|5947.7|79
1723109100000|2024-08-08 09:25:00|5954.7|5948.7|5951.7|5945.7|5954.7|5948.7|5951.7|5945.7|154
1723109400000|2024-08-08 09:30:00|5950.7|5944.7|5948.7|5942.7|5951.7|5945.7|5948.7|5942.7|27
1723109700000|2024-08-08 09:35:00|5949.7|5943.7|5946.7|5940.7|5949.7|5943.7|5945.7|5939.7|67
1723110000000|2024-08-08 09:40:00|5945.7|5939.7|5944.7|5938.7|5948.7|5942.7|5944.7|5938.7|99
1723110300000|2024-08-08 09:45:00|5942.7|5936.7|5940.7|5934.7|5943.7|5937.7|5940.7|5934.7|62
1723110600000|2024-08-08 09:50:00|5941.7|5935.7|5942.7|5936.7|5942.7|5936.7|5936.7|5930.7|88
1723110900000|2024-08-08 09:55:00|5943.7|5937.7|5947.7|5941.7|5947.7|5941.7|5942.7|5936.7|42
1723111200000|2024-08-08 10:00:00|5947.2|5941.2|5942.2|5936.2|5949.2|5943.2|5941.7|5935.7|55
1723111500000|2024-08-08 10:05:00|5942.7|5936.7|5942.7|5936.7|5945.2|5939.2|5941.2|5935.2|33
1723111800000|2024-08-08 10:10:00|5942.2|5936.2|5947.7|5941.7|5948.2|5942.2|5942.2|5936.2|36
1723112100000|2024-08-08 10:15:00|5947.2|5941.2|5950.2|5944.2|5951.2|5945.2|5947.2|5941.2|17
1723112400000|2024-08-08 10:20:00|5950.7|5944.7|5952.2|5946.2|5953.2|5947.2|5950.2|5944.2|38
1723112700000|2024-08-08 10:25:00|5952.7|5946.7|5952.2|5946.2|5953.2|5947.2|5950.2|5944.2|21
1723113000000|2024-08-08 10:30:00|5951.7|5945.7|5952.2|5946.2|5953.2|5947.2|5950.2|5944.2|16
1723113300000|2024-08-08 10:35:00|5952.7|5946.7|5951.2|5945.2|5953.2|5947.2|5950.2|5944.2|3
1723113600000|2024-08-08 10:40:00|5951.7|5945.7|5952.7|5946.7|5954.2|5948.2|5951.2|5945.2|19
1723113900000|2024-08-08 10:45:00|5953.2|5947.2|5954.7|5948.7|5955.7|5949.7|5952.7|5946.7|19
1723114200000|2024-08-08 10:50:00|5955.2|5949.2|5954.2|5948.2|5955.7|5949.7|5953.2|5947.2|24
1723114500000|2024-08-08 10:55:00|5954.7|5948.7|5952.2|5946.2|5955.2|5949.2|5950.7|5944.7|10
1723114800000|2024-08-08 11:00:00|5951.7|5945.7|5947.2|5941.2|5952.2|5946.2|5946.2|5940.2|250
1723115100000|2024-08-08 11:05:00|5947.7|5941.7|5947.2|5941.2|5949.7|5943.7|5946.2|5940.2|36
1723115400000|2024-08-08 11:10:00|5947.7|5941.7|5957.7|5951.7|5959.2|5953.2|5947.2|5941.2|82
1723115700000|2024-08-08 11:15:00|5958.2|5952.2|5958.7|5952.7|5959.2|5953.2|5957.2|5951.2|35
1723116000000|2024-08-08 11:20:00|5959.2|5953.2|5956.7|5950.7|5959.2|5953.2|5955.2|5949.2|36
1723116300000|2024-08-08 11:25:00|5956.2|5950.2|5953.7|5947.7|5957.2|5951.2|5953.2|5947.2|11
1723116600000|2024-08-08 11:30:00|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5951.7|5945.7|28
1723116900000|2024-08-08 11:35:00|5953.7|5947.7|5954.2|5948.2|5955.2|5949.2|5951.7|5945.7|32
1723117200000|2024-08-08 11:40:00|5953.7|5947.7|5953.2|5947.2|5954.2|5948.2|5952.2|5946.2|55
1723117500000|2024-08-08 11:45:00|5952.7|5946.7|5957.2|5951.2|5958.2|5952.2|5952.7|5946.7|187
1723117800000|2024-08-08 11:50:00|5957.7|5951.7|5957.7|5951.7|5959.2|5953.2|5956.7|5950.7|22
1723118100000|2024-08-08 11:55:00|5957.2|5951.2|5956.2|5950.2|5957.2|5951.2|5955.2|5949.2|24
1723118400000|2024-08-08 12:00:00|5956.7|5950.7|5957.7|5951.7|5958.7|5952.7|5956.2|5950.2|35
1723118700000|2024-08-08 12:05:00|5957.2|5951.2|5956.7|5950.7|5958.7|5952.7|5956.2|5950.2|82
1723119000000|2024-08-08 12:10:00|5956.2|5950.2|5956.2|5950.2|5958.2|5952.2|5955.2|5949.2|33
1723119300000|2024-08-08 12:15:00|5956.7|5950.7|5955.7|5949.7|5957.7|5951.7|5954.7|5948.7|83
1723119600000|2024-08-08 12:20:00|5955.2|5949.2|5952.7|5946.7|5957.2|5951.2|5951.7|5945.7|46
1723119900000|2024-08-08 12:25:00|5952.2|5946.2|5950.7|5944.7|5952.7|5946.7|5949.2|5943.2|45
1723120200000|2024-08-08 12:30:00|5951.2|5945.2|5960.7|5954.7|5971.2|5965.2|5951.2|5945.2|492
1723120500000|2024-08-08 12:35:00|5961.2|5955.2|5967.7|5961.7|5972.2|5966.2|5960.2|5954.2|223
1723120800000|2024-08-08 12:40:00|5968.2|5962.2|5967.7|5961.7|5970.7|5964.7|5965.2|5959.2|111
1723121100000|2024-08-08 12:45:00|5968.2|5962.2|5964.7|5958.7|5969.2|5963.2|5963.2|5957.2|68
1723121400000|2024-08-08 12:50:00|5965.2|5959.2|5966.7|5960.7|5969.2|5963.2|5963.7|5957.7|44
1723121700000|2024-08-08 12:55:00|5966.2|5960.2|5957.2|5951.2|5966.2|5960.2|5957.2|5951.2|123
1723122000000|2024-08-08 13:00:00|5958.2|5952.2|5965.2|5959.2|5965.2|5959.2|5956.2|5950.2|224
1723122300000|2024-08-08 13:05:00|5965.7|5959.7|5964.2|5958.2|5966.2|5960.2|5962.2|5956.2|110
1723122600000|2024-08-08 13:10:00|5964.7|5958.7|5970.2|5964.2|5970.7|5964.7|5963.7|5957.7|214
1723122900000|2024-08-08 13:15:00|5970.7|5964.7|5971.2|5965.2|5976.2|5970.2|5969.2|5963.2|168
1723123200000|2024-08-08 13:20:00|5970.7|5964.7|5977.2|5971.2|5977.2|5971.2|5970.2|5964.2|202
1723123500000|2024-08-08 13:25:00|5976.7|5970.7|5977.2|5971.2|5982.2|5976.2|5976.2|5970.2|183
1723123800000|2024-08-08 13:30:00|5977.7|5971.7|5975.2|5969.2|5978.2|5972.2|5963.2|5957.2|1052
1723124100000|2024-08-08 13:35:00|5975.7|5969.7|5984.2|5978.2|5985.2|5979.2|5973.2|5967.2|687
1723124400000|2024-08-08 13:40:00|5984.7|5978.7|5984.2|5978.2|5989.2|5983.2|5979.2|5973.2|438
1723124700000|2024-08-08 13:45:00|5985.2|5979.2|5981.2|5975.2|5991.2|5985.2|5980.2|5974.2|532
1723125000000|2024-08-08 13:50:00|5981.7|5975.7|5988.2|5982.2|5994.2|5988.2|5979.7|5973.7|378
1723125300000|2024-08-08 13:55:00|5988.7|5982.7|5994.2|5988.2|5994.2|5988.2|5982.2|5976.2|439
1723125600000|2024-08-08 14:00:00|5993.7|5987.7|6001.7|5995.7|6003.2|5997.2|5992.2|5986.2|484
1723125900000|2024-08-08 14:05:00|6002.2|5996.2|6003.2|5997.2|6003.2|5997.2|5994.7|5988.7|234
1723126200000|2024-08-08 14:10:00|6002.2|5996.2|6006.7|6000.7|6007.2|6001.2|5999.2|5993.2|147
1723126500000|2024-08-08 14:15:00|6006.2|6000.2|6003.2|5997.2|6007.2|6001.2|6002.7|5996.7|168
1723126800000|2024-08-08 14:20:00|6003.7|5997.7|6007.2|6001.2|6007.2|6001.2|6000.2|5994.2|88
1723127100000|2024-08-08 14:25:00|6007.7|6001.7|6011.2|6005.2|6012.2|6006.2|6007.2|6001.2|564
1723127400000|2024-08-08 14:30:00|6010.2|6004.2|6017.2|6011.2|6017.2|6011.2|6009.2|6003.2|204
1723127700000|2024-08-08 14:35:00|6016.7|6010.7|6014.2|6008.2|6018.2|6012.2|6013.2|6007.2|242
1723128000000|2024-08-08 14:40:00|6013.7|6007.7|6011.2|6005.2|6015.2|6009.2|6007.2|6001.2|275
1723128300000|2024-08-08 14:45:00|6010.2|6004.2|6014.2|6008.2|6014.2|6008.2|6008.2|6002.2|154
1723128600000|2024-08-08 14:50:00|6013.2|6007.2|6013.2|6007.2|6013.7|6007.7|6009.2|6003.2|141
1723128900000|2024-08-08 14:55:00|6012.2|6006.2|6020.2|6014.2|6020.2|6014.2|6011.2|6005.2|137
1723129200000|2024-08-08 15:00:00|6019.7|6013.7|6019.2|6013.2|6020.2|6014.2|6015.7|6009.7|219
1723129500000|2024-08-08 15:05:00|6018.7|6012.7|6019.2|6013.2|6020.2|6014.2|6016.2|6010.2|91
1723129800000|2024-08-08 15:10:00|6018.2|6012.2|6007.2|6001.2|6019.2|6013.2|6007.2|6001.2|393
1723130100000|2024-08-08 15:15:00|6008.2|6002.2|6010.2|6004.2|6010.7|6004.7|6003.2|5997.2|570
1723130400000|2024-08-08 15:20:00|6011.2|6005.2|6022.2|6016.2|6022.2|6016.2|6011.2|6005.2|204
1723130700000|2024-08-08 15:25:00|6022.7|6016.7|6017.2|6011.2|6024.2|6018.2|6017.2|6011.2|306
1723131000000|2024-08-08 15:30:00|6017.7|6011.7|6020.2|6014.2|6023.2|6017.2|6017.2|6011.2|279
1723131300000|2024-08-08 15:35:00|6020.7|6014.7|6023.2|6017.2|6025.2|6019.2|6020.2|6014.2|286
1723131600000|2024-08-08 15:40:00|6022.2|6016.2|6027.2|6021.2|6027.2|6021.2|6021.2|6015.2|369
1723131900000|2024-08-08 15:45:00|6026.7|6020.7|6027.7|6021.7|6030.2|6024.2|6024.2|6018.2|189
1723132200000|2024-08-08 15:50:00|6027.2|6021.2|6029.2|6023.2|6031.2|6025.2|6027.2|6021.2|122
1723132500000|2024-08-08 15:55:00|6028.7|6022.7|6025.7|6019.7|6030.2|6024.2|6025.7|6019.7|157
1723132800000|2024-08-08 16:00:00|6026.7|6020.7|6026.7|6020.7|6027.7|6021.7|6022.7|6016.7|214
1723133100000|2024-08-08 16:05:00|6027.7|6021.7|6028.7|6022.7|6030.7|6024.7|6026.7|6020.7|213
1723133400000|2024-08-08 16:10:00|6027.7|6021.7|6022.7|6016.7|6027.7|6021.7|6021.7|6015.7|254
1723133700000|2024-08-08 16:15:00|6021.7|6015.7|6020.7|6014.7|6022.7|6016.7|6015.7|6009.7|451
1723134000000|2024-08-08 16:20:00|6021.7|6015.7|6023.7|6017.7|6024.7|6018.7|6020.7|6014.7|79
1723134300000|2024-08-08 16:25:00|6024.7|6018.7|6021.7|6015.7|6025.7|6019.7|6021.7|6015.7|99
1723134600000|2024-08-08 16:30:00|6020.7|6014.7|6019.7|6013.7|6020.7|6014.7|6015.7|6009.7|107
1723134900000|2024-08-08 16:35:00|6018.7|6012.7|6014.7|6008.7|6018.7|6012.7|6012.7|6006.7|135
1723135200000|2024-08-08 16:40:00|6015.7|6009.7|6017.7|6011.7|6017.7|6011.7|6013.7|6007.7|82
1723135500000|2024-08-08 16:45:00|6018.7|6012.7|6019.7|6013.7|6020.7|6014.7|6017.7|6011.7|49
1723135800000|2024-08-08 16:50:00|6021.7|6015.7|6022.7|6016.7|6023.7|6017.7|6018.7|6012.7|80
1723136100000|2024-08-08 16:55:00|6021.7|6015.7|6018.7|6012.7|6022.7|6016.7|6018.7|6012.7|83
1723136400000|2024-08-08 17:00:00|6019.7|6013.7|6016.7|6010.7|6020.7|6014.7|6014.7|6008.7|189
1723136700000|2024-08-08 17:05:00|6017.7|6011.7|6021.7|6015.7|6021.7|6015.7|6015.7|6009.7|64
1723137000000|2024-08-08 17:10:00|6022.7|6016.7|6025.7|6019.7|6026.7|6020.7|6022.7|6016.7|130
1723137300000|2024-08-08 17:15:00|6024.7|6018.7|6027.7|6021.7|6027.7|6021.7|6024.7|6018.7|80
1723137600000|2024-08-08 17:20:00|6028.7|6022.7|6024.7|6018.7|6028.7|6022.7|6023.7|6017.7|144
1723137900000|2024-08-08 17:25:00|6025.7|6019.7|6026.7|6020.7|6027.7|6021.7|6025.7|6019.7|130
1723138200000|2024-08-08 17:30:00|6027.7|6021.7|6028.7|6022.7|6030.7|6024.7|6025.7|6019.7|346
1723138500000|2024-08-08 17:35:00|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6025.7|6019.7|182
1723138800000|2024-08-08 17:40:00|6028.7|6022.7|6027.7|6021.7|6029.7|6023.7|6027.7|6021.7|80
1723139100000|2024-08-08 17:45:00|6028.7|6022.7|6031.7|6025.7|6031.7|6025.7|6028.7|6022.7|119
1723139400000|2024-08-08 17:50:00|6030.7|6024.7|6031.7|6025.7|6032.7|6026.7|6029.7|6023.7|67
1723139700000|2024-08-08 17:55:00|6030.7|6024.7|6032.7|6026.7|6033.7|6027.7|6030.7|6024.7|56
1723140000000|2024-08-08 18:00:00|6033.7|6027.7|6034.7|6028.7|6034.7|6028.7|6030.7|6024.7|144
1723140300000|2024-08-08 18:05:00|6033.7|6027.7|6035.7|6029.7|6035.7|6029.7|6033.7|6027.7|64
1723140600000|2024-08-08 18:10:00|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|6035.7|6029.7|112
1723140900000|2024-08-08 18:15:00|6035.7|6029.7|6037.7|6031.7|6038.7|6032.7|6035.7|6029.7|115
1723141200000|2024-08-08 18:20:00|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|6036.7|6030.7|84
1723141500000|2024-08-08 18:25:00|6039.7|6033.7|6036.7|6030.7|6040.7|6034.7|6033.7|6027.7|162
1723141800000|2024-08-08 18:30:00|6037.7|6031.7|6037.7|6031.7|6038.7|6032.7|6036.7|6030.7|137
1723142100000|2024-08-08 18:35:00|6036.7|6030.7|6032.7|6026.7|6036.7|6030.7|6032.7|6026.7|216
1723142400000|2024-08-08 18:40:00|6031.7|6025.7|6030.7|6024.7|6031.7|6025.7|6028.7|6022.7|240
1723142700000|2024-08-08 18:45:00|6029.7|6023.7|6031.7|6025.7|6033.7|6027.7|6029.7|6023.7|203
1723143000000|2024-08-08 18:50:00|6032.7|6026.7|6033.7|6027.7|6033.7|6027.7|6031.7|6025.7|183
1723143300000|2024-08-08 18:55:00|6032.7|6026.7|6035.9|6017.9|6035.9|6028.7|6027.7|6017.9|187
1723143600000|2024-08-08 19:00:00|6035.7|6017.7|6031.7|6013.7|6035.8|6017.8|6031.6|6013.6|0
1723143900000|2024-08-08 19:05:00|6031.6|6013.6|6037|6019|6037.3|6019.3|6030.3|6012.3|0
1723144200000|2024-08-08 19:10:00|6037.1|6019.1|6036.8|6018.8|6037.7|6019.7|6036.1|6018.1|0
1723144500000|2024-08-08 19:15:00|6036.9|6018.9|6036.4|6018.4|6038.2|6020.2|6035.3|6017.3|0
1723144800000|2024-08-08 19:20:00|6036.3|6018.3|6038.5|6020.5|6040.3|6022.3|6035.3|6017.3|0
1723145100000|2024-08-08 19:25:00|6038.4|6020.4|6035.2|6017.2|6038.9|6020.9|6034.8|6016.8|0
1723145400000|2024-08-08 19:30:00|6035.3|6017.3|6028.5|6010.5|6035.5|6017.5|6027.2|6009.2|0
1723145700000|2024-08-08 19:35:00|6028.4|6010.4|6029.3|6011.3|6029.7|6011.7|6025.2|6007.2|0
1723146000000|2024-08-08 19:40:00|6029.2|6011.2|6032.2|6014.2|6032.4|6014.4|6029.2|6011.2|0
1723146300000|2024-08-08 19:45:00|6032.3|6014.3|6029.6|6011.6|6032.3|6014.3|6029.6|6011.6|0
1723146600000|2024-08-08 19:50:00|6029.5|6011.5|6031.9|6013.9|6033.5|6015.5|6028.4|6010.4|0
1723146900000|2024-08-08 19:55:00|6032.1|6014.1|6036.8|6018.8|6037.4|6019.4|6030.1|6012.1|0
1723147200000|2024-08-08 20:00:00|6037|6019|6041.7|6023.7|6045.8|6027.8|6036.7|6018.7|0
1723147500000|2024-08-08 20:05:00|6042.2|6024.2|6040|6022|6042.9|6024.9|6039.1|6021.1|0
1723147800000|2024-08-08 20:10:00|6039.9|6021.9|6039.5|6021.5|6041.9|6023.9|6038.8|6020.8|0
1723148100000|2024-08-08 20:15:00|6039.3|6021.3|6041.5|6023.5|6041.7|6023.7|6038.8|6020.8|0
1723148400000|2024-08-08 20:20:00|6041.6|6023.6|6044.4|6026.4|6046|6028|6041.6|6023.6|0
1723148700000|2024-08-08 20:25:00|6044.5|6026.5|6042.7|6024.7|6047.5|6029.5|6042.4|6024.4|0
1723149000000|2024-08-08 20:30:00|6042.6|6024.6|6044.4|6026.4|6044.8|6026.8|6042.6|6024.6|0
1723149300000|2024-08-08 20:35:00|6044.3|6026.3|6043.5|6025.5|6044.8|6026.8|6042.6|6024.6|0
1723149600000|2024-08-08 20:40:00|6043.4|6025.4|6043.9|6025.9|6044.5|6026.5|6043.3|6025.3|0
1723149900000|2024-08-08 20:45:00|6043.8|6025.8|6042.4|6024.4|6043.9|6025.9|6042.1|6024.1|0
1723150200000|2024-08-08 20:50:00|6042.3|6024.3|6043|6025|6043.9|6025.9|6042.2|6024.2|0
1723150500000|2024-08-08 20:55:00|6042.9|6024.9|6041.8|6023.8|6043.5|6025.5|6041.2|6023.2|0
1723150800000|2024-08-08 21:00:00|6042.3|6024.3|6041.3|6023.3|6042.4|6024.4|6041.3|6023.3|0
1723151100000|2024-08-08 21:05:00|6041.4|6023.4|6040.5|6022.5|6041.4|6023.4|6040.5|6022.5|0
1723151400000|2024-08-08 21:10:00|6040.4|6022.4|6040.1|6022.1|6041|6023|6040|6022|0
1723151700000|2024-08-08 21:15:00|6040.2|6022.2|6040.6|6022.6|6040.7|6022.7|6040.1|6022.1|0
1723152000000|2024-08-08 21:20:00|6040.5|6022.5|6042.3|6024.3|6042.3|6024.3|6040.5|6022.5|0
1723152300000|2024-08-08 21:25:00|6042.2|6024.2|6042.6|6024.6|6042.6|6024.6|6042.2|6024.2|0
1723152600000|2024-08-08 21:30:00|6042.2|6024.2|6042.1|6024.1|6042.3|6024.3|6042.1|6024.1|0
1723152900000|2024-08-08 21:35:00|6041.9|6023.9|6041.2|6023.2|6041.9|6023.9|6041.1|6023.1|0
1723153200000|2024-08-08 21:40:00|6041.1|6023.1|6041.2|6023.2|6041.2|6023.2|6041.1|6023.1|0
1723153500000|2024-08-08 21:45:00|6041.1|6023.1|6041.1|6023.1|6041.2|6023.2|6040.8|6022.8|0
1723153800000|2024-08-08 21:50:00|6041.2|6023.2|6040.8|6022.8|6041.4|6023.4|6040.8|6022.8|0
1723154100000|2024-08-08 21:55:00|6041.1|6023.1|6041|6023|6041.2|6023.2|6040.8|6022.8|0
1723154400000|2024-08-08 22:00:00|6041.7|6023.7|6043.3|6025.3|6045.3|6027.3|6039.6|6021.6|0
1723154700000|2024-08-08 22:05:00|6043.2|6025.2|6039.6|6021.6|6043.7|6025.7|6039.3|6021.3|0
1723155000000|2024-08-08 22:10:00|6039.7|6021.7|6040.4|6022.4|6041.1|6023.1|6039.1|6021.1|0
1723155300000|2024-08-08 22:15:00|6040.5|6022.5|6039.7|6021.7|6040.5|6022.5|6038.6|6020.6|0
1723155600000|2024-08-08 22:20:00|6039.6|6021.6|6041.8|6023.8|6042.1|6024.1|6039.4|6021.4|0
1723155900000|2024-08-08 22:25:00|6042|6024|6042.7|6024.7|6042.7|6024.7|6041.6|6023.6|0
1723156200000|2024-08-08 22:30:00|6042.6|6024.6|6042.3|6024.3|6043.6|6025.6|6042.1|6024.1|0
1723156500000|2024-08-08 22:35:00|6042.2|6024.2|6041.9|6023.9|6043|6025|6041.6|6023.6|0
1723156800000|2024-08-08 22:40:00|6042.1|6024.1|6041.5|6023.5|6042.1|6024.1|6040.3|6022.3|0
1723157100000|2024-08-08 22:45:00|6041.6|6023.6|6039.7|6021.7|6041.6|6023.6|6039.5|6021.5|0
1723157400000|2024-08-08 22:50:00|6039.8|6021.8|6040.7|6022.7|6040.9|6022.9|6039.7|6021.7|0
1723157700000|2024-08-08 22:55:00|6040.8|6022.8|6043|6025|6043|6025|6039.9|6021.9|0
1723158000000|2024-08-08 23:00:00|6043.1|6025.1|6044.4|6026.4|6044.8|6026.8|6042.5|6024.5|0
1723158300000|2024-08-08 23:05:00|6044.5|6026.5|6045.8|6027.8|6046.8|6028.8|6043.7|6025.7|0
1723158600000|2024-08-08 23:10:00|6045.9|6027.9|6049|6031|6050.9|6032.9|6045.8|6027.8|0
1723158900000|2024-08-08 23:15:00|6049.1|6031.1|6047.5|6029.5|6049.7|6031.7|6046.6|6028.6|0
1723159200000|2024-08-08 23:20:00|6047.7|6029.7|6042.9|6024.9|6047.9|6029.9|6042.2|6024.2|0
1723159500000|2024-08-08 23:25:00|6042.8|6024.8|6042.9|6024.9|6043.8|6025.8|6041.2|6023.2|0
1723159800000|2024-08-08 23:30:00|6042.8|6024.8|6043.9|6025.9|6044.4|6026.4|6042.7|6024.7|0
1723160100000|2024-08-08 23:35:00|6043.8|6025.8|6043.5|6025.5|6044.8|6026.8|6043.1|6025.1|0
1723160400000|2024-08-08 23:40:00|6043.4|6025.4|6045.3|6027.3|6046|6028|6043.4|6025.4|0
1723160700000|2024-08-08 23:45:00|6045.2|6027.2|6048.7|6030.7|6048.7|6030.7|6045|6027|0
1723161000000|2024-08-08 23:50:00|6048.6|6030.6|6048.1|6030.1|6048.6|6030.6|6046.6|6028.6|0
1723161300000|2024-08-08 23:55:00|6048.2|6030.2|6047.3|6029.3|6048.6|6030.6|6046.7|6028.7|0
1723161600000|2024-08-09 00:00:00|6047.2|6029.2|6040.8|6022.8|6047.2|6029.2|6040.7|6022.7|0
1723161900000|2024-08-09 00:05:00|6040.7|6022.7|6042.5|6024.5|6043.5|6025.5|6039.3|6021.3|0
1723162200000|2024-08-09 00:10:00|6042.3|6024.3|6039.5|6021.5|6042.9|6024.9|6038.8|6020.8|0
1723162500000|2024-08-09 00:15:00|6039.6|6021.6|6038.7|6020.7|6039.9|6021.9|6037.7|6019.7|0
1723162800000|2024-08-09 00:20:00|6038.8|6020.8|6036.8|6018.8|6039.5|6021.5|6035.6|6017.6|0
1723163100000|2024-08-09 00:25:00|6036.9|6018.9|6035.7|6017.7|6037.7|6019.7|6035.7|6017.7|0
1723163400000|2024-08-09 00:30:00|6034.9|6016.9|6035.2|6017.2|6037.3|6019.3|6033.9|6015.9|0
1723163700000|2024-08-09 00:35:00|6035.3|6017.3|6035.3|6017.3|6037.3|6019.3|6034.7|6016.7|0
1723164000000|2024-08-09 00:40:00|6035.2|6017.2|6034.7|6016.7|6035.8|6017.8|6031.1|6013.1|0
1723164300000|2024-08-09 00:45:00|6034.6|6016.6|6037|6019|6037.5|6019.5|6033.8|6015.8|0
1723164600000|2024-08-09 00:50:00|6036.9|6018.9|6038.2|6020.2|6039.4|6021.4|6036.7|6018.7|0
1723164900000|2024-08-09 00:55:00|6038.3|6020.3|6032.5|6014.5|6038.6|6020.6|6032.2|6014.2|0
1723165200000|2024-08-09 01:00:00|6032.4|6014.4|6034.4|6016.4|6034.7|6016.7|6031.4|6013.4|0
1723165500000|2024-08-09 01:05:00|6034.6|6016.6|6033.6|6015.6|6035|6017|6032.9|6014.9|0
1723165800000|2024-08-09 01:10:00|6033.5|6015.5|6032|6014|6035.1|6017.1|6031.1|6013.1|0
1723166100000|2024-08-09 01:15:00|6034.2|6016.2|6020.4|6014.4|6034.3|6024.4|6016.4|6010.4|1960
1723166400000|2024-08-09 01:20:00|6019.4|6013.4|6025.4|6019.4|6031.4|6025.4|6019.4|6013.4|1446
1723166700000|2024-08-09 01:25:00|6026.4|6020.4|6030.4|6024.4|6033.4|6027.4|6025.4|6019.4|1002
1723167000000|2024-08-09 01:30:00|6033.4|6027.4|6038.4|6032.4|6056.4|6050.4|6028.4|6022.4|4800
1723167300000|2024-08-09 01:35:00|6037.4|6031.4|6041.4|6035.4|6061.4|6055.4|6034.4|6028.4|3279
1723167600000|2024-08-09 01:40:00|6040.4|6034.4|6041.4|6035.4|6050.4|6044.4|6027.4|6021.4|3006
1723167900000|2024-08-09 01:45:00|6040.4|6034.4|6041.4|6035.4|6048.4|6042.4|6033.4|6027.4|2216
1723168200000|2024-08-09 01:50:00|6040.4|6034.4|6027.4|6021.4|6044.4|6038.4|6017.4|6011.4|1661
1723168500000|2024-08-09 01:55:00|6026.4|6020.4|6033.4|6027.4|6039.4|6033.4|6024.4|6018.4|1267
1723168800000|2024-08-09 02:00:00|6032.4|6026.4|6020.4|6014.4|6037.4|6031.4|6018.4|6012.4|1104
1723169100000|2024-08-09 02:05:00|6019.4|6013.4|6020.4|6014.4|6028.4|6022.4|6015.4|6009.4|2206
1723169400000|2024-08-09 02:10:00|6021.4|6015.4|6042.4|6036.4|6042.4|6036.4|6021.4|6015.4|1244
1723169700000|2024-08-09 02:15:00|6041.4|6035.4|6051.4|6045.4|6054.4|6048.4|6038.4|6032.4|1688
1723170000000|2024-08-09 02:20:00|6050.4|6044.4|6058.4|6052.4|6062.4|6056.4|6046.4|6040.4|3738
1723170300000|2024-08-09 02:25:00|6059.4|6053.4|6065.4|6059.4|6078.4|6072.4|6057.4|6051.4|2654
1723170600000|2024-08-09 02:30:00|6064.4|6058.4|6062.4|6056.4|6068.4|6062.4|6058.4|6052.4|1316
1723170900000|2024-08-09 02:35:00|6061.4|6055.4|6069.4|6063.4|6075.4|6069.4|6060.4|6054.4|921
1723171200000|2024-08-09 02:40:00|6070.4|6064.4|6080.4|6074.4|6081.4|6075.4|6065.4|6059.4|1023
1723171500000|2024-08-09 02:45:00|6079.4|6073.4|6080.4|6074.4|6087.4|6081.4|6076.4|6070.4|1576
1723171800000|2024-08-09 02:50:00|6079.4|6073.4|6076.4|6070.4|6081.4|6075.4|6075.4|6069.4|892
1723172100000|2024-08-09 02:55:00|6077.4|6071.4|6072.4|6066.4|6080.4|6074.4|6067.4|6061.4|734
1723172400000|2024-08-09 03:00:00|6073.4|6067.4|6076.4|6070.4|6077.4|6071.4|6068.4|6062.4|750
1723172700000|2024-08-09 03:05:00|6075.4|6069.4|6080.4|6074.4|6083.4|6077.4|6073.4|6067.4|692
1723173000000|2024-08-09 03:10:00|6079.4|6073.4|6074.4|6068.4|6081.4|6075.4|6072.4|6066.4|1056
1723173300000|2024-08-09 03:15:00|6073.4|6067.4|6069.4|6063.4|6078.4|6072.4|6068.4|6062.4|660
1723173600000|2024-08-09 03:20:00|6068.4|6062.4|6071.4|6065.4|6075.4|6069.4|6067.4|6061.4|552
1723173900000|2024-08-09 03:25:00|6070.4|6064.4|6059.4|6053.4|6074.4|6068.4|6055.4|6049.4|1167
1723174200000|2024-08-09 03:30:00|6060.4|6054.4|6067.4|6061.4|6069.4|6063.4|6058.4|6052.4|1633
1723174500000|2024-08-09 03:35:00|6068.4|6062.4|6067.4|6061.4|6068.4|6062.4|6063.4|6057.4|826
1723174800000|2024-08-09 03:40:00|6066.4|6060.4|6062.4|6056.4|6066.4|6060.4|6057.4|6051.4|509
1723175100000|2024-08-09 03:45:00|6063.4|6057.4|6058.4|6052.4|6065.4|6059.4|6057.4|6051.4|479
1723175400000|2024-08-09 03:50:00|6057.4|6051.4|6063.4|6057.4|6067.4|6061.4|6057.4|6051.4|694
1723175700000|2024-08-09 03:55:00|6062.4|6056.4|6064.4|6058.4|6064.4|6058.4|6061.4|6055.4|740
1723176000000|2024-08-09 04:00:00|6069.9|6051.9|6067.8|6049.8|6070.2|6052.2|6067.5|6049.5|5
1723176300000|2024-08-09 04:05:00|6067.7|6049.7|6070|6052|6071.1|6053.1|6067.3|6049.3|0
1723176600000|2024-08-09 04:10:00|6070.1|6052.1|6069.6|6051.6|6070.4|6052.4|6069.2|6051.2|0
1723176900000|2024-08-09 04:15:00|6069.5|6051.5|6069|6051|6070.3|6052.3|6069|6051|0
1723177200000|2024-08-09 04:20:00|6068.8|6050.8|6069|6051|6069.2|6051.2|6068|6050|0
1723177500000|2024-08-09 04:25:00|6069.1|6051.1|6066.4|6048.4|6069.2|6051.2|6066.4|6048.4|0
1723177800000|2024-08-09 04:30:00|6066.3|6048.3|6065.7|6047.7|6067.1|6049.1|6064.6|6046.6|0
1723178100000|2024-08-09 04:35:00|6065.8|6047.8|6064.6|6046.6|6066.1|6048.1|6064.1|6046.1|0
1723178400000|2024-08-09 04:40:00|6064.7|6046.7|6059.8|6041.8|6064.7|6046.7|6058.1|6040.1|0
1723178700000|2024-08-09 04:45:00|6059.9|6041.9|6059|6041|6060|6042|6058.2|6040.2|0
1723179000000|2024-08-09 04:50:00|6058.9|6040.9|6062.9|6044.9|6064.4|6046.4|6058.3|6040.3|0
1723179300000|2024-08-09 04:55:00|6063|6045|6062.3|6044.3|6068.2|6050.2|6059|6041|19
1723179600000|2024-08-09 05:00:00|6062|6044|6020.4|6014.4|6062|6051.4|6015.4|6009.4|2990
1723179900000|2024-08-09 05:05:00|6019.4|6013.4|6032.4|6026.4|6033.4|6027.4|6018.4|6012.4|2285
1723180200000|2024-08-09 05:10:00|6030.4|6024.4|6037.4|6031.4|6043.4|6037.4|6030.4|6024.4|689
1723180500000|2024-08-09 05:15:00|6036.4|6030.4|6037.4|6031.4|6040.4|6034.4|6033.4|6027.4|685
1723180800000|2024-08-09 05:20:00|6036.4|6030.4|6044.4|6038.4|6045.4|6039.4|6036.4|6030.4|531
1723181100000|2024-08-09 05:25:00|6043.4|6037.4|6043.4|6037.4|6045.4|6039.4|6037.4|6031.4|454
1723181400000|2024-08-09 05:30:00|6042.4|6036.4|6047.4|6041.4|6048.4|6042.4|6036.4|6030.4|375
1723181700000|2024-08-09 05:35:00|6046.4|6040.4|6045.4|6039.4|6052.4|6046.4|6044.4|6038.4|529
1723182000000|2024-08-09 05:40:00|6046.4|6040.4|6040.4|6034.4|6046.4|6040.4|6038.4|6032.4|690
1723182300000|2024-08-09 05:45:00|6041.4|6035.4|6041.4|6035.4|6048.4|6042.4|6039.4|6033.4|328
1723182600000|2024-08-09 05:50:00|6040.4|6034.4|6033.4|6027.4|6043.4|6037.4|6033.4|6027.4|571
1723182900000|2024-08-09 05:55:00|6035.4|6029.4|6034.4|6028.4|6036.4|6030.4|6030.4|6024.4|361
1723183200000|2024-08-09 06:00:00|6032.4|6026.4|6031.4|6025.4|6033.4|6027.4|6027.4|6021.4|465
1723183500000|2024-08-09 06:05:00|6032.4|6026.4|6024.4|6018.4|6032.4|6026.4|6024.4|6018.4|536
1723183800000|2024-08-09 06:10:00|6023.4|6017.4|6025.4|6019.4|6026.4|6020.4|6017.4|6011.4|554
1723184100000|2024-08-09 06:15:00|6024.4|6018.4|6023.4|6017.4|6027.4|6021.4|6021.4|6015.4|324
1723184400000|2024-08-09 06:20:00|6024.4|6018.4|6029.4|6023.4|6030.4|6024.4|6022.4|6016.4|377
1723184700000|2024-08-09 06:25:00|6028.4|6022.4|6027.4|6021.4|6029.4|6023.4|6024.4|6018.4|270
1723185000000|2024-08-09 06:30:00|6028.4|6022.4|6027.4|6021.4|6033.4|6027.4|6025.4|6019.4|339
1723185300000|2024-08-09 06:35:00|6029.4|6023.4|6028.4|6022.4|6034.4|6028.4|6028.4|6022.4|417
1723185600000|2024-08-09 06:40:00|6029.4|6023.4|6027.4|6021.4|6031.4|6025.4|6027.4|6021.4|490
1723185900000|2024-08-09 06:45:00|6029.4|6023.4|6028.4|6022.4|6029.4|6023.4|6026.4|6020.4|390
1723186200000|2024-08-09 06:50:00|6027.4|6021.4|6025.4|6019.4|6031.4|6025.4|6025.4|6019.4|525
1723186500000|2024-08-09 06:55:00|6024.4|6018.4|6029.4|6023.4|6030.4|6024.4|6024.4|6018.4|801
1723186800000|2024-08-09 07:00:00|6030.4|6024.4|6026.4|6020.4|6030.4|6024.4|6021.4|6015.4|698
1723187100000|2024-08-09 07:05:00|6027.4|6021.4|6028.4|6022.4|6028.4|6022.4|6024.4|6018.4|600
1723187400000|2024-08-09 07:10:00|6027.4|6021.4|6032.4|6026.4|6033.4|6027.4|6026.4|6020.4|780
1723187700000|2024-08-09 07:15:00|6031.4|6025.4|6037.4|6031.4|6038.4|6032.4|6030.4|6024.4|725
1723188000000|2024-08-09 07:20:00|6038.4|6032.4|6031.4|6025.4|6038.4|6032.4|6030.4|6024.4|651
1723188300000|2024-08-09 07:25:00|6032.4|6026.4|6033.4|6027.4|6035.4|6029.4|6031.4|6025.4|659
1723188600000|2024-08-09 07:30:00|6034.4|6028.4|6028.4|6022.4|6034.4|6028.4|6026.4|6020.4|2390
1723188900000|2024-08-09 07:35:00|6027.4|6021.4|6023.4|6017.4|6029.4|6023.4|6021.4|6015.4|563
1723189200000|2024-08-09 07:40:00|6022.4|6016.4|6033.4|6027.4|6034.4|6028.4|6022.4|6016.4|635
1723189500000|2024-08-09 07:45:00|6032.4|6026.4|6029.4|6023.4|6033.4|6027.4|6026.4|6020.4|806
1723189800000|2024-08-09 07:50:00|6028.4|6022.4|6024.4|6018.4|6029.4|6023.4|6023.4|6017.4|1331
1723190100000|2024-08-09 07:55:00|6025.4|6019.4|6028.4|6022.4|6030.4|6024.4|6021.4|6015.4|2013
1723190400000|2024-08-09 08:00:00|6029.4|6023.4|6021.4|6015.4|6033.4|6027.4|6019.4|6013.4|2693
1723190700000|2024-08-09 08:05:00|6022.4|6016.4|6016.4|6010.4|6023.4|6017.4|6016.4|6010.4|3292
1723191000000|2024-08-09 08:10:00|6017.4|6011.4|6017.4|6011.4|6020.4|6014.4|6014.4|6008.4|1595
1723191300000|2024-08-09 08:15:00|6016.4|6010.4|6015.4|6009.4|6019.4|6013.4|6014.4|6008.4|1474
1723191600000|2024-08-09 08:20:00|6014.4|6008.4|6012.4|6006.4|6015.4|6009.4|6009.4|6003.4|853
1723191900000|2024-08-09 08:25:00|6011.4|6005.4|6015.4|6009.4|6015.4|6009.4|6009.4|6003.4|773
1723192200000|2024-08-09 08:30:00|6020.9|6002.9|6026.2|6008.2|6026.8|6008.8|6019.9|6001.9|1769
1723192500000|2024-08-09 08:35:00|6026.1|6008.1|6028.1|6010.1|6029.9|6011.9|6025.4|6007.4|0
1723192800000|2024-08-09 08:40:00|6028.3|6010.3|6029.4|6011.4|6029.7|6011.7|6027.2|6009.2|0
1723193100000|2024-08-09 08:45:00|6029.5|6011.5|6028.7|6010.7|6029.9|6011.9|6027.3|6009.3|0
1723193400000|2024-08-09 08:50:00|6028.6|6010.6|6029.9|6011.9|6030.3|6012.3|6028.1|6010.1|0
1723193700000|2024-08-09 08:55:00|6030.1|6012.1|6029.1|6011.1|6031|6013|6027.6|6009.6|0
1723194000000|2024-08-09 09:00:00|6029.2|6011.2|6029.1|6011.1|6029.9|6011.9|6027.9|6009.9|0
1723194300000|2024-08-09 09:05:00|6029.2|6011.2|6028.8|6010.8|6029.6|6011.6|6026.6|6008.6|0
1723194600000|2024-08-09 09:10:00|6028.9|6010.9|6028|6010|6030.1|6012.1|6027.3|6009.3|0
1723194900000|2024-08-09 09:15:00|6020.4|6014.4|6026.4|6020.4|6026.4|6020.4|6020.4|6014.4|302
1723195200000|2024-08-09 09:20:00|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6023.4|6017.4|105
1723195500000|2024-08-09 09:25:00|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6023.4|6017.4|79
1723195800000|2024-08-09 09:30:00|6023.4|6017.4|6021.4|6015.4|6023.4|6017.4|6021.4|6015.4|51
1723196100000|2024-08-09 09:35:00|6020.4|6014.4|6022.4|6016.4|6022.4|6016.4|6020.4|6014.4|27
1723196400000|2024-08-09 09:40:00|6021.4|6015.4|6019.4|6013.4|6021.4|6015.4|6019.4|6013.4|38
1723196700000|2024-08-09 09:45:00|6018.4|6012.4|6019.4|6013.4|6020.4|6014.4|6017.4|6011.4|25
1723197000000|2024-08-09 09:50:00|6020.4|6014.4|6023.4|6017.4|6023.4|6017.4|6019.4|6013.4|45
1723197300000|2024-08-09 09:55:00|6024.4|6018.4|6024.4|6018.4|6025.4|6019.4|6023.4|6017.4|25
1723197600000|2024-08-09 10:00:00|6023.9|6017.9|6018.9|6012.9|6023.9|6017.9|6017.9|6011.9|65
1723197900000|2024-08-09 10:05:00|6019.4|6013.4|6014.9|6008.9|6019.9|6013.9|6014.9|6008.9|59
1723198200000|2024-08-09 10:10:00|6015.4|6009.4|6017.4|6011.4|6017.9|6011.9|6014.9|6008.9|259
1723198500000|2024-08-09 10:15:00|6017.9|6011.9|6015.9|6009.9|6018.9|6012.9|6015.9|6009.9|14
1723198800000|2024-08-09 10:20:00|6016.4|6010.4|6017.4|6011.4|6017.9|6011.9|6015.9|6009.9|10
1723199100000|2024-08-09 10:25:00|6016.9|6010.9|6019.9|6013.9|6019.9|6013.9|6016.9|6010.9|17
1723199400000|2024-08-09 10:30:00|6018.9|6012.9|6020.9|6014.9|6021.4|6015.4|6018.9|6012.9|30
1723199700000|2024-08-09 10:35:00|6021.4|6015.4|6019.9|6013.9|6021.9|6015.9|6018.9|6012.9|19
1723200000000|2024-08-09 10:40:00|6019.4|6013.4|6016.9|6010.9|6019.9|6013.9|6016.9|6010.9|23
1723200300000|2024-08-09 10:45:00|6017.4|6011.4|6014.9|6008.9|6017.9|6011.9|6014.9|6008.9|16
1723200600000|2024-08-09 10:50:00|6014.4|6008.4|6016.9|6010.9|6016.9|6010.9|6013.9|6007.9|155
1723200900000|2024-08-09 10:55:00|6016.4|6010.4|6015.9|6009.9|6016.9|6010.9|6014.9|6008.9|35
1723201200000|2024-08-09 11:00:00|6016.9|6010.9|6017.9|6011.9|6017.9|6011.9|6015.9|6009.9|36
1723201500000|2024-08-09 11:05:00|6016.9|6010.9|6015.9|6009.9|6017.9|6011.9|6015.4|6009.4|16
1723201800000|2024-08-09 11:10:00|6016.4|6010.4|6016.9|6010.9|6017.9|6011.9|6015.9|6009.9|27
1723202100000|2024-08-09 11:15:00|6015.9|6009.9|6017.9|6011.9|6019.9|6013.9|6015.9|6009.9|31
1723202400000|2024-08-09 11:20:00|6018.4|6012.4|6016.9|6010.9|6018.9|6012.9|6015.9|6009.9|37
1723202700000|2024-08-09 11:25:00|6017.4|6011.4|6010.9|6004.9|6017.4|6011.4|6010.9|6004.9|107
1723203000000|2024-08-09 11:30:00|6011.4|6005.4|6007.9|6001.9|6012.9|6006.9|6007.4|6001.4|62
1723203300000|2024-08-09 11:35:00|6008.4|6002.4|6003.9|5997.9|6008.4|6002.4|6002.9|5996.9|125
1723203600000|2024-08-09 11:40:00|6004.4|5998.4|6003.9|5997.9|6005.9|5999.9|6002.9|5996.9|73
1723203900000|2024-08-09 11:45:00|6004.4|5998.4|6004.4|5998.4|6006.9|6000.9|6002.9|5996.9|25
1723204200000|2024-08-09 11:50:00|6003.9|5997.9|6006.9|6000.9|6008.9|6002.9|6003.9|5997.9|20
1723204500000|2024-08-09 11:55:00|6006.4|6000.4|6007.9|6001.9|6007.9|6001.9|6006.4|6000.4|29
1723204800000|2024-08-09 12:00:00|6007.4|6001.4|6005.9|5999.9|6007.9|6001.9|6005.9|5999.9|18
1723205100000|2024-08-09 12:05:00|6004.9|5998.9|6001.9|5995.9|6005.9|5999.9|6001.4|5995.4|56
1723205400000|2024-08-09 12:10:00|6001.4|5995.4|6001.9|5995.9|6003.4|5997.4|6000.9|5994.9|46
1723205700000|2024-08-09 12:15:00|6002.4|5996.4|6001.4|5995.4|6003.9|5997.9|6000.9|5994.9|12
1723206000000|2024-08-09 12:20:00|6000.9|5994.9|6000.9|5994.9|6002.4|5996.4|5999.9|5993.9|42
1723206300000|2024-08-09 12:25:00|6000.4|5994.4|5994.9|5988.9|6003.4|5997.4|5994.9|5988.9|176
1723206600000|2024-08-09 12:30:00|5993.9|5987.9|5992.9|5986.9|5995.9|5989.9|5990.9|5984.9|194
1723206900000|2024-08-09 12:35:00|5993.4|5987.4|5992.4|5986.4|5993.9|5987.9|5989.9|5983.9|61
1723207200000|2024-08-09 12:40:00|5991.9|5985.9|5995.9|5989.9|5995.9|5989.9|5991.9|5985.9|63
1723207500000|2024-08-09 12:45:00|5995.4|5989.4|5995.9|5989.9|5996.9|5990.9|5994.9|5988.9|21
1723207800000|2024-08-09 12:50:00|5995.4|5989.4|5995.9|5989.9|5998.4|5992.4|5994.9|5988.9|25
1723208100000|2024-08-09 12:55:00|5996.4|5990.4|5998.4|5992.4|6000.9|5994.9|5996.4|5990.4|50
1723208400000|2024-08-09 13:00:00|5998.9|5992.9|5999.9|5993.9|6000.9|5994.9|5997.4|5991.4|38
1723208700000|2024-08-09 13:05:00|5999.4|5993.4|6001.9|5995.9|6002.9|5996.9|5998.9|5992.9|75
1723209000000|2024-08-09 13:10:00|6002.4|5996.4|6003.9|5997.9|6003.9|5997.9|6001.9|5995.9|17
1723209300000|2024-08-09 13:15:00|6003.4|5997.4|6001.9|5995.9|6004.4|5998.4|6001.9|5995.9|41
1723209600000|2024-08-09 13:20:00|6001.4|5995.4|6000.9|5994.9|6002.9|5996.9|6000.9|5994.9|24
1723209900000|2024-08-09 13:25:00|6001.4|5995.4|6003.9|5997.9|6004.4|5998.4|5999.9|5993.9|29
1723210200000|2024-08-09 13:30:00|6005.4|5999.4|5997.9|5991.9|6006.9|6000.9|5991.9|5985.9|990
1723210500000|2024-08-09 13:35:00|5996.9|5990.9|5991.9|5985.9|5997.9|5991.9|5987.9|5981.9|595
1723210800000|2024-08-09 13:40:00|5992.4|5986.4|5982.4|5976.4|5995.9|5989.9|5981.9|5975.9|521
1723211100000|2024-08-09 13:45:00|5982.9|5976.9|5982.9|5976.9|5989.4|5983.4|5982.4|5976.4|430
1723211400000|2024-08-09 13:50:00|5983.4|5977.4|5979.9|5973.9|5985.9|5979.9|5975.9|5969.9|577
1723211700000|2024-08-09 13:55:00|5979.4|5973.4|5975.9|5969.9|5981.9|5975.9|5972.9|5966.9|395
1723212000000|2024-08-09 14:00:00|5975.4|5969.4|5986.9|5980.9|5986.9|5980.9|5972.9|5966.9|178
1723212300000|2024-08-09 14:05:00|5987.9|5981.9|5981.9|5975.9|5987.9|5981.9|5981.9|5975.9|271
1723212600000|2024-08-09 14:10:00|5982.4|5976.4|5986.9|5980.9|5988.9|5982.9|5981.9|5975.9|115
1723212900000|2024-08-09 14:15:00|5986.4|5980.4|5983.9|5977.9|5986.9|5980.9|5982.4|5976.4|134
1723213200000|2024-08-09 14:20:00|5984.4|5978.4|5985.9|5979.9|5987.9|5981.9|5983.9|5977.9|99
1723213500000|2024-08-09 14:25:00|5985.4|5979.4|5985.9|5979.9|5988.9|5982.9|5984.4|5978.4|93
1723213800000|2024-08-09 14:30:00|5986.4|5980.4|5986.9|5980.9|5987.9|5981.9|5983.9|5977.9|84
1723214100000|2024-08-09 14:35:00|5986.4|5980.4|5985.9|5979.9|5986.9|5980.9|5982.9|5976.9|123
1723214400000|2024-08-09 14:40:00|5986.9|5980.9|5989.4|5983.4|5990.9|5984.9|5985.4|5979.4|144
1723214700000|2024-08-09 14:45:00|5988.9|5982.9|5991.9|5985.9|5993.9|5987.9|5988.9|5982.9|89
1723215000000|2024-08-09 14:50:00|5991.4|5985.4|5993.9|5987.9|5995.9|5989.9|5990.9|5984.9|140
1723215300000|2024-08-09 14:55:00|5993.4|5987.4|5988.9|5982.9|5995.9|5989.9|5986.9|5980.9|183
1723215600000|2024-08-09 15:00:00|5989.9|5983.9|5994.9|5988.9|5994.9|5988.9|5989.9|5983.9|100
1723215900000|2024-08-09 15:05:00|5994.4|5988.4|5997.4|5991.4|6000.9|5994.9|5992.9|5986.9|225
1723216200000|2024-08-09 15:10:00|5997.9|5991.9|5996.9|5990.9|5999.9|5993.9|5995.9|5989.9|42
1723216500000|2024-08-09 15:15:00|5997.4|5991.4|5997.9|5991.9|6000.9|5994.9|5996.9|5990.9|372
1723216800000|2024-08-09 15:20:00|5997.4|5991.4|5996.9|5990.9|5997.9|5991.9|5993.9|5987.9|105
1723217100000|2024-08-09 15:25:00|5997.4|5991.4|5994.4|5988.4|5997.9|5991.9|5991.9|5985.9|105
1723217400000|2024-08-09 15:30:00|5994.9|5988.9|5994.9|5988.9|5996.9|5990.9|5992.9|5986.9|209
1723217700000|2024-08-09 15:35:00|5994.4|5988.4|5986.9|5980.9|5994.9|5988.9|5985.9|5979.9|308
1723218000000|2024-08-09 15:40:00|5986.4|5980.4|5986.9|5980.9|5987.9|5981.9|5985.4|5979.4|298
1723218300000|2024-08-09 15:45:00|5987.4|5981.4|5992.9|5986.9|5992.9|5986.9|5986.9|5980.9|114
1723218600000|2024-08-09 15:50:00|5991.9|5985.9|5989.9|5983.9|5992.4|5986.4|5989.9|5983.9|48
1723218900000|2024-08-09 15:55:00|5988.9|5982.9|5984.4|5978.4|5988.9|5982.9|5981.9|5975.9|73
1723219200000|2024-08-09 16:00:00|5983.4|5977.4|5984.4|5978.4|5986.4|5980.4|5983.4|5977.4|51
1723219500000|2024-08-09 16:05:00|5985.4|5979.4|5983.4|5977.4|5985.4|5979.4|5983.4|5977.4|109
1723219800000|2024-08-09 16:10:00|5982.4|5976.4|5982.4|5976.4|5984.4|5978.4|5981.4|5975.4|89
1723220100000|2024-08-09 16:15:00|5981.4|5975.4|5983.4|5977.4|5983.4|5977.4|5981.4|5975.4|33
1723220400000|2024-08-09 16:20:00|5984.4|5978.4|5981.4|5975.4|5984.4|5978.4|5980.4|5974.4|86
1723220700000|2024-08-09 16:25:00|5980.4|5974.4|5983.4|5977.4|5984.4|5978.4|5980.4|5974.4|118
1723221000000|2024-08-09 16:30:00|5984.4|5978.4|5985.4|5979.4|5987.4|5981.4|5984.4|5978.4|116
1723221300000|2024-08-09 16:35:00|5984.4|5978.4|5989.4|5983.4|5989.4|5983.4|5984.4|5978.4|109
1723221600000|2024-08-09 16:40:00|5988.4|5982.4|5987.4|5981.4|5988.4|5982.4|5986.4|5980.4|77
1723221900000|2024-08-09 16:45:00|5988.4|5982.4|5989.4|5983.4|5989.4|5983.4|5986.4|5980.4|55
1723222200000|2024-08-09 16:50:00|5990.4|5984.4|5990.4|5984.4|5991.4|5985.4|5989.4|5983.4|20
1723222500000|2024-08-09 16:55:00|5989.4|5983.4|5991.4|5985.4|5992.4|5986.4|5989.4|5983.4|45
1723222800000|2024-08-09 17:00:00|5992.4|5986.4|5993.4|5987.4|5994.4|5988.4|5991.4|5985.4|40
1723223100000|2024-08-09 17:05:00|5995.4|5989.4|5994.4|5988.4|5995.4|5989.4|5991.4|5985.4|93
1723223400000|2024-08-09 17:10:00|5993.4|5987.4|5996.4|5990.4|5996.4|5990.4|5993.4|5987.4|58
1723223700000|2024-08-09 17:15:00|5997.4|5991.4|6001.4|5995.4|6001.4|5995.4|5996.4|5990.4|146
1723224000000|2024-08-09 17:20:00|6002.4|5996.4|6002.4|5996.4|6003.4|5997.4|6001.4|5995.4|83
1723224300000|2024-08-09 17:25:00|6004.4|5998.4|6007.4|6001.4|6007.4|6001.4|6003.4|5997.4|137
1723224600000|2024-08-09 17:30:00|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6007.4|6001.4|71
1723224900000|2024-08-09 17:35:00|6009.4|6003.4|6010.4|6004.4|6012.4|6006.4|6008.4|6002.4|45
1723225200000|2024-08-09 17:40:00|6009.4|6003.4|6008.4|6002.4|6009.4|6003.4|6006.4|6000.4|74
1723225500000|2024-08-09 17:45:00|6009.4|6003.4|6008.4|6002.4|6009.4|6003.4|6007.4|6001.4|53
1723225800000|2024-08-09 17:50:00|6007.4|6001.4|6005.4|5999.4|6009.4|6003.4|6005.4|5999.4|28
1723226100000|2024-08-09 17:55:00|6004.4|5998.4|6002.4|5996.4|6004.4|5998.4|6002.4|5996.4|92
1723226400000|2024-08-09 18:00:00|6003.4|5997.4|6004.4|5998.4|6004.4|5998.4|6002.4|5996.4|78
1723226700000|2024-08-09 18:05:00|6003.4|5997.4|6006.4|6000.4|6007.4|6001.4|6003.4|5997.4|30
1723227000000|2024-08-09 18:10:00|6005.4|5999.4|6003.4|5997.4|6005.4|5999.4|6003.4|5997.4|39
1723227300000|2024-08-09 18:15:00|6004.4|5998.4|6000.4|5994.4|6004.4|5998.4|6000.4|5994.4|50
1723227600000|2024-08-09 18:20:00|6001.4|5995.4|6000.4|5994.4|6002.4|5996.4|6000.4|5994.4|35
1723227900000|2024-08-09 18:25:00|6001.4|5995.4|6000.4|5994.4|6001.4|5995.4|6000.4|5994.4|6
1723228200000|2024-08-09 18:30:00|6002.4|5996.4|6000.4|5994.4|6002.4|5996.4|6000.4|5994.4|46
1723228500000|2024-08-09 18:35:00|6001.4|5995.4|6003.4|5997.4|6003.4|5997.4|6000.4|5994.4|59
1723228800000|2024-08-09 18:40:00|6004.4|5998.4|6002.4|5996.4|6004.4|5998.4|6001.4|5995.4|104
1723229100000|2024-08-09 18:45:00|6003.4|5997.4|6002.4|5996.4|6005.4|5999.4|6002.4|5996.4|53
1723229400000|2024-08-09 18:50:00|6001.4|5995.4|6001.4|5995.4|6003.4|5997.4|6000.4|5994.4|69
1723229700000|2024-08-09 18:55:00|6002.4|5996.4|6007.9|5989.9|6007.9|5998.4|6000.4|5989.9|136
1723230000000|2024-08-09 19:00:00|6007.8|5989.8|6007.2|5989.2|6009.1|5991.1|6006.8|5988.8|0
1723230300000|2024-08-09 19:05:00|6007.3|5989.3|6009.9|5991.9|6010.1|5992.1|6007.1|5989.1|0
1723230600000|2024-08-09 19:10:00|6009.8|5991.8|6011|5993|6011.4|5993.4|6009.8|5991.8|0
1723230900000|2024-08-09 19:15:00|6011.1|5993.1|6011.7|5993.7|6011.9|5993.9|6010.9|5992.9|0
1723231200000|2024-08-09 19:20:00|6011.8|5993.8|6008.8|5990.8|6011.8|5993.8|6008.2|5990.2|0
1723231500000|2024-08-09 19:25:00|6008.9|5990.9|6009.3|5991.3|6009.8|5991.8|6008.6|5990.6|0
1723231800000|2024-08-09 19:30:00|6009.4|5991.4|6009.7|5991.7|6010.4|5992.4|6009.3|5991.3|0
1723232100000|2024-08-09 19:35:00|6009.8|5991.8|6006.7|5988.7|6010.9|5992.9|6006.7|5988.7|0
1723232400000|2024-08-09 19:40:00|6006.8|5988.8|6005.8|5987.8|6008.4|5990.4|6005.5|5987.5|0
1723232700000|2024-08-09 19:45:00|6005.7|5987.7|6006.5|5988.5|6006.6|5988.6|6005.7|5987.7|0
1723233000000|2024-08-09 19:50:00|6006.4|5988.4|6007.7|5989.7|6009|5991|6005.5|5987.5|0
1723233300000|2024-08-09 19:55:00|6007.6|5989.6|6013.3|5995.3|6019.5|6001.5|6007.3|5989.3|0
1723233600000|2024-08-09 20:00:00|6012.9|5994.9|6014|5996|6014.4|5996.4|6011|5993|0
1723233900000|2024-08-09 20:05:00|6014.2|5996.2|6012.9|5994.9|6014.2|5996.2|6011.6|5993.6|0
1723234200000|2024-08-09 20:10:00|6013|5995|6012.7|5994.7|6013.6|5995.6|6011.9|5993.9|0
1723234500000|2024-08-09 20:15:00|6012.8|5994.8|6012.4|5994.4|6013.3|5995.3|6012.2|5994.2|0
1723234800000|2024-08-09 20:20:00|6012.5|5994.5|6011.3|5993.3|6012.6|5994.6|6011.1|5993.1|0
1723235100000|2024-08-09 20:25:00|6011.5|5993.5|6011.1|5993.1|6011.5|5993.5|6010.8|5992.8|0
1723235400000|2024-08-09 20:30:00|6011|5993|6011.1|5993.1|6011.6|5993.6|6010.9|5992.9|0
1723235700000|2024-08-09 20:35:00|6011|5993|6010.8|5992.8|6011.1|5993.1|6010.6|5992.6|0
1723236000000|2024-08-09 20:40:00|6010.6|5992.6|6010.3|5992.3|6010.8|5992.8|6010.2|5992.2|0
1723236300000|2024-08-09 20:45:00|6010.2|5992.2|6010.2|5992.2|6010.5|5992.5|6010|5992|0
1723236600000|2024-08-09 20:50:00|6010.3|5992.3|6009.4|5991.4|6010.5|5992.5|6009.3|5991.3|0
1723236900000|2024-08-09 20:55:00|6009.3|5991.3|6010.4|5992.4|6010.6|5992.6|6008.3|5990.3|0
1723413600000|2024-08-11 22:00:00|6015.7|5997.7|6016.4|5998.4|6016.6|5998.6|6013.3|5995.3|0
1723413900000|2024-08-11 22:05:00|6016.5|5998.5|6015|5997|6017.8|5999.8|6013.5|5995.5|0
1723414200000|2024-08-11 22:10:00|6014.9|5996.9|6004.4|5986.4|6014.9|5996.9|6003.6|5985.6|0
1723414500000|2024-08-11 22:15:00|6004.8|5986.8|6005.4|5987.4|6007|5989|5999.8|5981.8|0
1723414800000|2024-08-11 22:20:00|6005.6|5987.6|6003|5985|6005.7|5987.7|6002.1|5984.1|0
1723415100000|2024-08-11 22:25:00|6003.2|5985.2|6004.9|5986.9|6005.3|5987.3|6001.3|5983.3|0
1723415400000|2024-08-11 22:30:00|6005|5987|6006.7|5988.7|6006.7|5988.7|6004.1|5986.1|0
1723415700000|2024-08-11 22:35:00|6006.8|5988.8|6006.9|5988.9|6008.4|5990.4|6006|5988|0
1723416000000|2024-08-11 22:40:00|6007|5989|6007.9|5989.9|6008.9|5990.9|6006.3|5988.3|0
1723416300000|2024-08-11 22:45:00|6007.8|5989.8|6007.1|5989.1|6008|5990|6006.6|5988.6|0
1723416600000|2024-08-11 22:50:00|6007|5989|6011|5993|6011.7|5993.7|6006.5|5988.5|0
1723416900000|2024-08-11 22:55:00|6011.1|5993.1|6010.6|5992.6|6012.7|5994.7|6010.2|5992.2|0
1723417200000|2024-08-11 23:00:00|6010.7|5992.7|6012.3|5994.3|6013.8|5995.8|6010.3|5992.3|0
1723417500000|2024-08-11 23:05:00|6012.2|5994.2|6012.5|5994.5|6012.6|5994.6|6011.5|5993.5|0
1723417800000|2024-08-11 23:10:00|6012.6|5994.6|6012.1|5994.1|6013|5995|6011.7|5993.7|0
1723418100000|2024-08-11 23:15:00|6012|5994|6011.5|5993.5|6012.5|5994.5|6011|5993|0
1723418400000|2024-08-11 23:20:00|6011.4|5993.4|6011.5|5993.5|6011.7|5993.7|6010.7|5992.7|0
1723418700000|2024-08-11 23:25:00|6011.6|5993.6|6011.6|5993.6|6012.5|5994.5|6011.5|5993.5|0
1723419000000|2024-08-11 23:30:00|6011.5|5993.5|6012.6|5994.6|6013.2|5995.2|6011.4|5993.4|0
1723419300000|2024-08-11 23:35:00|6012.5|5994.5|6011.6|5993.6|6012.5|5994.5|6010.8|5992.8|0
1723419600000|2024-08-11 23:40:00|6011.5|5993.5|6010.7|5992.7|6012.6|5994.6|6008.5|5990.5|0
1723419900000|2024-08-11 23:45:00|6010.6|5992.6|6014.2|5996.2|6016.2|5998.2|6010.6|5992.6|0
1723420200000|2024-08-11 23:50:00|6014.1|5996.1|6014.7|5996.7|6015.4|5997.4|6013.9|5995.9|0
1723420500000|2024-08-11 23:55:00|6014.8|5996.8|6014.5|5996.5|6015.5|5997.5|6014.4|5996.4|0
1723420800000|2024-08-12 00:00:00|6014.4|5996.4|6011|5993|6014.8|5996.8|6009.9|5991.9|0
1723421100000|2024-08-12 00:05:00|6010.9|5992.9|6010.5|5992.5|6011.6|5993.6|6009.4|5991.4|0
1723421400000|2024-08-12 00:10:00|6010.6|5992.6|6010.5|5992.5|6011.9|5993.9|6009.7|5991.7|0
1723421700000|2024-08-12 00:15:00|6010.6|5992.6|6012.4|5994.4|6013.5|5995.5|6009.8|5991.8|0
1723422000000|2024-08-12 00:20:00|6012.5|5994.5|6011.4|5993.4|6012.7|5994.7|6010.5|5992.5|0
1723422300000|2024-08-12 00:25:00|6011.3|5993.3|6010.8|5992.8|6013.1|5995.1|6010.6|5992.6|0
1723422600000|2024-08-12 00:30:00|6011|5993|6010.5|5992.5|6011.4|5993.4|6009.7|5991.7|0
1723422900000|2024-08-12 00:35:00|6010.7|5992.7|6011.9|5993.9|6012.5|5994.5|6010.7|5992.7|0
1723423200000|2024-08-12 00:40:00|6012|5994|6011.8|5993.8|6012.3|5994.3|6010.8|5992.8|0
1723423500000|2024-08-12 00:45:00|6011.9|5993.9|6011.9|5993.9|6012.8|5994.8|6011.5|5993.5|0
1723423800000|2024-08-12 00:50:00|6011.8|5993.8|6013.2|5995.2|6013.3|5995.3|6011.8|5993.8|0
1723424100000|2024-08-12 00:55:00|6013.3|5995.3|6010.7|5992.7|6013.4|5995.4|6010.7|5992.7|0
1723424400000|2024-08-12 01:00:00|6010.5|5992.5|6009.8|5991.8|6010.6|5992.6|6009.5|5991.5|0
1723424700000|2024-08-12 01:05:00|6009.7|5991.7|6008.9|5990.9|6010.9|5992.9|6007.5|5989.5|0
1723425000000|2024-08-12 01:10:00|6009|5991|6011.4|5993.4|6011.6|5993.6|6008.9|5990.9|0
1723425300000|2024-08-12 01:15:00|6011.5|5993.5|6025.4|6019.4|6031.4|6025.4|6002.4|5993.5|1512
1723425600000|2024-08-12 01:20:00|6024.4|6018.4|6027.4|6021.4|6029.4|6023.4|6018.4|6012.4|451
1723425900000|2024-08-12 01:25:00|6026.4|6020.4|6023.4|6017.4|6028.4|6022.4|6023.4|6017.4|281
1723426200000|2024-08-12 01:30:00|6027.4|6021.4|6019.4|6013.4|6049.4|6043.4|6017.4|6011.4|3771
1723426500000|2024-08-12 01:35:00|6018.4|6012.4|6008.4|6002.4|6026.4|6020.4|5998.4|5992.4|3024
1723426800000|2024-08-12 01:40:00|6007.4|6001.4|5992.4|5986.4|6016.4|6010.4|5989.4|5983.4|2817
1723427100000|2024-08-12 01:45:00|5994.4|5988.4|5984.4|5978.4|6000.4|5994.4|5983.4|5977.4|1976
1723427400000|2024-08-12 01:50:00|5983.4|5977.4|6000.4|5994.4|6006.4|6000.4|5982.4|5976.4|1463
1723427700000|2024-08-12 01:55:00|5999.4|5993.4|6004.4|5998.4|6010.4|6004.4|5993.4|5987.4|1199
1723428000000|2024-08-12 02:00:00|6005.4|5999.4|5996.4|5990.4|6009.4|6003.4|5992.4|5986.4|1176
1723428300000|2024-08-12 02:05:00|5997.4|5991.4|5989.4|5983.4|5998.4|5992.4|5986.4|5980.4|923
1723428600000|2024-08-12 02:10:00|5987.4|5981.4|6003.4|5997.4|6004.4|5998.4|5987.4|5981.4|810
1723428900000|2024-08-12 02:15:00|6004.4|5998.4|6017.4|6011.4|6019.4|6013.4|5995.4|5989.4|1181
1723429200000|2024-08-12 02:20:00|6016.4|6010.4|6012.4|6006.4|6022.4|6016.4|6010.4|6004.4|1046
1723429500000|2024-08-12 02:25:00|6011.4|6005.4|6026.4|6020.4|6029.4|6023.4|6009.4|6003.4|660
1723429800000|2024-08-12 02:30:00|6027.4|6021.4|6019.4|6013.4|6032.4|6026.4|6016.4|6010.4|728
1723430100000|2024-08-12 02:35:00|6020.4|6014.4|6033.4|6027.4|6033.4|6027.4|6018.4|6012.4|1039
1723430400000|2024-08-12 02:40:00|6034.4|6028.4|6025.4|6019.4|6037.4|6031.4|6021.4|6015.4|798
1723430700000|2024-08-12 02:45:00|6024.4|6018.4|6036.4|6030.4|6036.4|6030.4|6022.4|6016.4|658
1723431000000|2024-08-12 02:50:00|6037.4|6031.4|6028|6022|6042.4|6036.4|6027|6021|1058
1723431300000|2024-08-12 02:55:00|6029|6023|6014|6008|6032|6026|6014|6008|517
1723431600000|2024-08-12 03:00:00|6015|6009|6013|6007|6021|6015|6012|6006|434
1723431900000|2024-08-12 03:05:00|6012|6006|6014|6008|6017|6011|6009|6003|401
1723432200000|2024-08-12 03:10:00|6015|6009|6012|6006|6015|6009|6007|6001|599
1723432500000|2024-08-12 03:15:00|6011|6005|6000|5994|6014|6008|5999|5993|494
1723432800000|2024-08-12 03:20:00|5999|5993|6000|5994|6001|5995|5996|5990|739
1723433100000|2024-08-12 03:25:00|5999|5993|6002|5996|6005|5999|5998|5992|1697
1723433400000|2024-08-12 03:30:00|6001|5995|6007|6001|6007|6001|6000|5994|691
1723433700000|2024-08-12 03:35:00|6008|6002|6011|6005|6014|6008|6007|6001|715
1723434000000|2024-08-12 03:40:00|6010|6004|6016|6010|6019|6013|6010|6004|2358
1723434300000|2024-08-12 03:45:00|6017|6011|6015|6009|6018|6012|6013|6007|304
1723434600000|2024-08-12 03:50:00|6016|6010|6017|6011|6018|6012|6016|6010|340
1723434900000|2024-08-12 03:55:00|6016|6010|6018|6012|6019|6013|6016|6010|981
1723435200000|2024-08-12 04:00:00|6024.5|6006.5|6024.3|6006.3|6024.6|6006.6|6023.6|6005.6|0
1723435500000|2024-08-12 04:05:00|6024.4|6006.4|6023|6005|6025.1|6007.1|6023|6005|0
1723435800000|2024-08-12 04:10:00|6023.2|6005.2|6023.7|6005.7|6024.6|6006.6|6022.9|6004.9|0
1723436100000|2024-08-12 04:15:00|6023.8|6005.8|6023.8|6005.8|6024|6006|6023.6|6005.6|0
1723436400000|2024-08-12 04:20:00|6023.7|6005.7|6024.2|6006.2|6024.2|6006.2|6023.6|6005.6|0
1723436700000|2024-08-12 04:25:00|6024.1|6006.1|6024.8|6006.8|6025|6007|6024.1|6006.1|0
1723437000000|2024-08-12 04:30:00|6024.9|6006.9|6025.7|6007.7|6025.8|6007.8|6024.8|6006.8|0
1723437300000|2024-08-12 04:35:00|6025.6|6007.6|6025.6|6007.6|6026|6008|6025.2|6007.2|0
1723437600000|2024-08-12 04:40:00|6025.7|6007.7|6026.8|6008.8|6026.8|6008.8|6025.7|6007.7|0
1723437900000|2024-08-12 04:45:00|6026.6|6008.6|6027.2|6009.2|6027.5|6009.5|6026.6|6008.6|0
1723438200000|2024-08-12 04:50:00|6027.3|6009.3|6027|6009|6027.4|6009.4|6026.6|6008.6|0
1723438500000|2024-08-12 04:55:00|6027.1|6009.1|6026.8|6008.8|6027.1|6009.1|6026.3|6008.3|3
1723438800000|2024-08-12 05:00:00|6026.7|6008.7|6036|6030|6037|6031|6016|6008.7|1116
1723439100000|2024-08-12 05:05:00|6037|6031|6030|6024|6039|6033|6023|6017|1014
1723439400000|2024-08-12 05:10:00|6031|6025|6027|6021|6034|6028|6024|6018|683
1723439700000|2024-08-12 05:15:00|6028|6022|6033|6027|6033|6027|6028|6022|466
1723440000000|2024-08-12 05:20:00|6034|6028|6034|6028|6035|6029|6029|6023|513
1723440300000|2024-08-12 05:25:00|6035|6029|6024|6018|6037|6031|6024|6018|497
1723440600000|2024-08-12 05:30:00|6025|6019|6022|6016|6027|6021|6020|6014|524
1723440900000|2024-08-12 05:35:00|6021|6015|6021|6015|6023|6017|6018|6012|443
1723441200000|2024-08-12 05:40:00|6020|6014|6019|6013|6021|6015|6014|6008|432
1723441500000|2024-08-12 05:45:00|6020|6014|6020|6014|6023|6017|6016|6010|412
1723441800000|2024-08-12 05:50:00|6019|6013|6013|6007|6021|6015|6012|6006|300
1723442100000|2024-08-12 05:55:00|6012|6006|6015|6009|6018|6012|6011|6005|359
1723442400000|2024-08-12 06:00:00|6016|6010|6016|6010|6019|6013|6013|6007|481
1723442700000|2024-08-12 06:05:00|6014|6008|6008|6002|6019|6013|6008|6002|650
1723443000000|2024-08-12 06:10:00|6007|6001|6017|6011|6017|6011|6007|6001|903
1723443300000|2024-08-12 06:15:00|6016|6010|6010|6004|6018|6012|6010|6004|417
1723443600000|2024-08-12 06:20:00|6009|6003|6012|6006|6012|6006|6006|6000|242
1723443900000|2024-08-12 06:25:00|6011|6005|6017|6011|6017|6011|6008|6002|496
1723444200000|2024-08-12 06:30:00|6018|6012|6020|6014|6022|6016|6016|6010|716
1723444500000|2024-08-12 06:35:00|6019|6013|6015|6009|6021|6015|6012|6006|624
1723444800000|2024-08-12 06:40:00|6014|6008|6014|6008|6017|6011|6012|6006|517
1723445100000|2024-08-12 06:45:00|6013|6007|6015|6009|6016|6010|6011|6005|754
1723445400000|2024-08-12 06:50:00|6016|6010|6023|6017|6024|6018|6014|6008|448
1723445700000|2024-08-12 06:55:00|6024|6018|6024|6018|6026|6020|6023|6017|468
1723446000000|2024-08-12 07:00:00|6023|6017|6023|6017|6026|6020|6021|6015|498
1723446300000|2024-08-12 07:05:00|6024|6018|6024|6018|6030|6024|6023|6017|561
1723446600000|2024-08-12 07:10:00|6025|6019|6028|6022|6028|6022|6024|6018|980
1723446900000|2024-08-12 07:15:00|6027|6021|6025|6019|6028|6022|6023|6017|631
1723447200000|2024-08-12 07:20:00|6026|6020|6029|6023|6032|6026|6025|6019|688
1723447500000|2024-08-12 07:25:00|6030|6024|6032|6026|6035|6029|6029|6023|715
1723447800000|2024-08-12 07:30:00|6031|6025|6029|6023|6031|6025|6023|6017|742
1723448100000|2024-08-12 07:35:00|6028|6022|6025|6019|6032|6026|6024|6018|622
1723448400000|2024-08-12 07:40:00|6026|6020|6025|6019|6028|6022|6023|6017|577
1723448700000|2024-08-12 07:45:00|6026|6020|6023|6017|6026|6020|6021|6015|1107
1723449000000|2024-08-12 07:50:00|6024|6018|6026|6020|6029|6023|6024|6018|1066
1723449300000|2024-08-12 07:55:00|6025|6019|6026|6020|6028|6022|6024|6018|734
1723449600000|2024-08-12 08:00:00|6027|6021|6026|6020|6030|6024|6025|6019|1250
1723449900000|2024-08-12 08:05:00|6025|6019|6025|6019|6031|6025|6023|6017|1925
1723450200000|2024-08-12 08:10:00|6024|6018|6024|6018|6025|6019|6021|6015|621
1723450500000|2024-08-12 08:15:00|6025|6019|6028|6022|6028|6022|6023|6017|749
1723450800000|2024-08-12 08:20:00|6027|6021|6026|6020|6028|6022|6025|6019|908
1723451100000|2024-08-12 08:25:00|6025|6019|6021|6015|6025|6019|6016|6010|746
1723451400000|2024-08-12 08:30:00|6024.8|6006.8|6024.3|6006.3|6025.4|6007.4|6024|6006|316
1723451700000|2024-08-12 08:35:00|6024.4|6006.4|6022|6004|6024.5|6006.5|6021.9|6003.9|0
1723452000000|2024-08-12 08:40:00|6022.1|6004.1|6021.6|6003.6|6022.7|6004.7|6021|6003|32
1723452300000|2024-08-12 08:45:00|6021.5|6003.5|6020.3|6002.3|6022.5|6004.5|6019.7|6001.7|0
1723452600000|2024-08-12 08:50:00|6020.2|6002.2|6019.7|6001.7|6020.8|6002.8|6019.2|6001.2|0
1723452900000|2024-08-12 08:55:00|6019.5|6001.5|6018.1|6000.1|6019.5|6001.5|6017.3|5999.3|0
1723453200000|2024-08-12 09:00:00|6018|6000|6018|6000|6019.6|6001.6|6017.3|5999.3|0
1723453500000|2024-08-12 09:05:00|6017.9|5999.9|6018.8|6000.8|6019.3|6001.3|6017.8|5999.8|0
1723453800000|2024-08-12 09:10:00|6018.7|6000.7|6020.4|6002.4|6020.6|6002.6|6018|6000|0
1723454100000|2024-08-12 09:15:00|6020.3|6002.3|6014|6008|6020.3|6014|6013|6002.3|139
1723454400000|2024-08-12 09:20:00|6015|6009|6015|6009|6017|6011|6015|6009|60
1723454700000|2024-08-12 09:25:00|6016|6010|6010|6004|6016|6010|6010|6004|66
1723455000000|2024-08-12 09:30:00|6011|6005|6014|6008|6014|6008|6011|6005|47
1723455300000|2024-08-12 09:35:00|6015|6009|6016|6010|6016|6010|6014|6008|31
1723455600000|2024-08-12 09:40:00|6017|6011|6015|6009|6017|6011|6015|6009|16
1723455900000|2024-08-12 09:45:00|6016|6010|6014|6008|6017|6011|6013|6007|50
1723456200000|2024-08-12 09:50:00|6015|6009|6017|6011|6017|6011|6015|6009|28
1723456500000|2024-08-12 09:55:00|6018|6012|6017|6011|6020|6014|6017|6011|18
1723456800000|2024-08-12 10:00:00|6017.5|6011.5|6015|6009|6017.5|6011.5|6012.5|6006.5|57
1723457100000|2024-08-12 10:05:00|6015.5|6009.5|6014.5|6008.5|6015.5|6009.5|6013.5|6007.5|88
1723457400000|2024-08-12 10:10:00|6015|6009|6018.5|6012.5|6018.5|6012.5|6015|6009|170
1723457700000|2024-08-12 10:15:00|6018|6012|6016|6010|6018.5|6012.5|6015.5|6009.5|8
1723458000000|2024-08-12 10:20:00|6016.5|6010.5|6021.5|6015.5|6021.5|6015.5|6015.5|6009.5|30
1723458300000|2024-08-12 10:25:00|6022.5|6016.5|6022.5|6016.5|6023.5|6017.5|6021.5|6015.5|34
1723458600000|2024-08-12 10:30:00|6023|6017|6021.5|6015.5|6023.5|6017.5|6021.5|6015.5|37
1723458900000|2024-08-12 10:35:00|6022|6016|6021.5|6015.5|6023|6017|6021.5|6015.5|5
1723459200000|2024-08-12 10:40:00|6022|6016|6022.5|6016.5|6023.5|6017.5|6021.5|6015.5|6
1723459500000|2024-08-12 10:45:00|6023|6017|6022.5|6016.5|6023|6017|6022.5|6016.5|13
1723459800000|2024-08-12 10:50:00|6022|6016|6023|6017|6023.5|6017.5|6021.5|6015.5|3
1723460100000|2024-08-12 10:55:00|6022.5|6016.5|6023.5|6017.5|6023.5|6017.5|6022|6016|10
1723460400000|2024-08-12 11:00:00|6023|6017|6023.5|6017.5|6024.5|6018.5|6022|6016|26
1723460700000|2024-08-12 11:05:00|6024.5|6018.5|6023.5|6017.5|6024.5|6018.5|6023|6017|9
1723461000000|2024-08-12 11:10:00|6024|6018|6024|6018|6024.5|6018.5|6023|6017|5
1723461300000|2024-08-12 11:15:00|6023.5|6017.5|6028.5|6022.5|6028.5|6022.5|6023.5|6017.5|24
1723461600000|2024-08-12 11:20:00|6028|6022|6028|6022|6029|6023|6027.5|6021.5|11
1723461900000|2024-08-12 11:25:00|6028.5|6022.5|6025.5|6019.5|6029|6023|6025.5|6019.5|9
1723462200000|2024-08-12 11:30:00|6025|6019|6023.5|6017.5|6025|6019|6022.5|6016.5|9
1723462500000|2024-08-12 11:35:00|6023|6017|6023.5|6017.5|6024.5|6018.5|6023|6017|0
1723462800000|2024-08-12 11:40:00|6024|6018|6022.5|6016.5|6024.5|6018.5|6022.5|6016.5|5
1723463100000|2024-08-12 11:45:00|6023|6017|6025.5|6019.5|6025.5|6019.5|6022.5|6016.5|1
1723463400000|2024-08-12 11:50:00|6026|6020|6026.5|6020.5|6027.5|6021.5|6025.5|6019.5|25
1723463700000|2024-08-12 11:55:00|6027|6021|6026.5|6020.5|6027.5|6021.5|6026.5|6020.5|3
1723464000000|2024-08-12 12:00:00|6027|6021|6025.5|6019.5|6027.5|6021.5|6025.5|6019.5|20
1723464300000|2024-08-12 12:05:00|6026|6020|6026.5|6020.5|6027.5|6021.5|6025.5|6019.5|17
1723464600000|2024-08-12 12:10:00|6026|6020|6024.5|6018.5|6027.5|6021.5|6023.5|6017.5|22
1723464900000|2024-08-12 12:15:00|6025|6019|6025|6019|6025.5|6019.5|6024.5|6018.5|35
1723465200000|2024-08-12 12:20:00|6024.5|6018.5|6030.5|6024.5|6030.5|6024.5|6024.5|6018.5|44
1723465500000|2024-08-12 12:25:00|6030|6024|6029.5|6023.5|6030|6024|6028.5|6022.5|25
1723465800000|2024-08-12 12:30:00|6030|6024|6028.5|6022.5|6030|6024|6028.5|6022.5|27
1723466100000|2024-08-12 12:35:00|6027.5|6021.5|6025.5|6019.5|6028.5|6022.5|6025.5|6019.5|22
1723466400000|2024-08-12 12:40:00|6026|6020|6024.5|6018.5|6026.5|6020.5|6024.5|6018.5|12
1723466700000|2024-08-12 12:45:00|6025|6019|6023.5|6017.5|6025.5|6019.5|6023|6017|47
1723467000000|2024-08-12 12:50:00|6024|6018|6024.5|6018.5|6024.5|6018.5|6022.5|6016.5|17
1723467300000|2024-08-12 12:55:00|6024|6018|6024.5|6018.5|6025.5|6019.5|6023.5|6017.5|6
1723467600000|2024-08-12 13:00:00|6024|6018|6023.5|6017.5|6024.5|6018.5|6023|6017|45
1723467900000|2024-08-12 13:05:00|6024|6018|6022.5|6016.5|6024.5|6018.5|6020|6014|79
1723468200000|2024-08-12 13:10:00|6023|6017|6023|6017|6023.5|6017.5|6020.5|6014.5|13
1723468500000|2024-08-12 13:15:00|6022.5|6016.5|6024.5|6018.5|6025|6019|6022.5|6016.5|15
1723468800000|2024-08-12 13:20:00|6025|6019|6026.5|6020.5|6026.5|6020.5|6023.5|6017.5|12
1723469100000|2024-08-12 13:25:00|6027.5|6021.5|6022.5|6016.5|6027.5|6021.5|6022.5|6016.5|51
1723469400000|2024-08-12 13:30:00|6023.5|6017.5|6032|6026|6036.5|6030.5|6021.5|6015.5|566
1723469700000|2024-08-12 13:35:00|6032.5|6026.5|6030.5|6024.5|6036.5|6030.5|6028|6022|355
1723470000000|2024-08-12 13:40:00|6030|6024|6020|6014|6031.5|6025.5|6019.5|6013.5|290
1723470300000|2024-08-12 13:45:00|6020.5|6014.5|6021.5|6015.5|6024.5|6018.5|6018.5|6012.5|232
1723470600000|2024-08-12 13:50:00|6022.5|6016.5|6016.5|6010.5|6028.5|6022.5|6015.5|6009.5|303
1723470900000|2024-08-12 13:55:00|6016|6010|6016.5|6010.5|6019.5|6013.5|6014.5|6008.5|132
1723471200000|2024-08-12 14:00:00|6015.5|6009.5|6023.5|6017.5|6024.5|6018.5|6013.5|6007.5|275
1723471500000|2024-08-12 14:05:00|6024|6018|6035.5|6029.5|6035.5|6029.5|6022.5|6016.5|334
1723471800000|2024-08-12 14:10:00|6035|6029|6034.5|6028.5|6035.5|6029.5|6030.5|6024.5|154
1723472100000|2024-08-12 14:15:00|6034|6028|6033.5|6027.5|6036.5|6030.5|6032.5|6026.5|150
1723472400000|2024-08-12 14:20:00|6033|6027|6031|6025|6033.5|6027.5|6030.5|6024.5|113
1723472700000|2024-08-12 14:25:00|6031.5|6025.5|6032.5|6026.5|6034.5|6028.5|6031.5|6025.5|55
1723473000000|2024-08-12 14:30:00|6032|6026|6030|6024|6032.5|6026.5|6027.5|6021.5|93
1723473300000|2024-08-12 14:35:00|6030.5|6024.5|6037.5|6031.5|6037.5|6031.5|6029|6023|387
1723473600000|2024-08-12 14:40:00|6038|6032|6042.5|6036.5|6045.5|6039.5|6037.5|6031.5|171
1723473900000|2024-08-12 14:45:00|6043|6037|6047.5|6041.5|6048.5|6042.5|6042|6036|107
1723474200000|2024-08-12 14:50:00|6046.5|6040.5|6048.5|6042.5|6048.5|6042.5|6044.5|6038.5|125
1723474500000|2024-08-12 14:55:00|6049|6043|6052.5|6046.5|6053.5|6047.5|6046.5|6040.5|277
1723474800000|2024-08-12 15:00:00|6053|6047|6051.5|6045.5|6055.5|6049.5|6050.5|6044.5|275
1723475100000|2024-08-12 15:05:00|6051|6045|6047.5|6041.5|6052.5|6046.5|6047.5|6041.5|175
1723475400000|2024-08-12 15:10:00|6048|6042|6047.5|6041.5|6051.5|6045.5|6047|6041|46
1723475700000|2024-08-12 15:15:00|6048.5|6042.5|6052.5|6046.5|6053.5|6047.5|6047.5|6041.5|139
1723476000000|2024-08-12 15:20:00|6052|6046|6032.5|6026.5|6052.5|6046.5|6032.5|6026.5|187
1723476300000|2024-08-12 15:25:00|6032|6026|6042.5|6036.5|6042.5|6036.5|6031|6025|235
1723476600000|2024-08-12 15:30:00|6042|6036|6038|6032|6042|6036|6035|6029|198
1723476900000|2024-08-12 15:35:00|6038.5|6032.5|6040.5|6034.5|6041.5|6035.5|6037.5|6031.5|192
1723477200000|2024-08-12 15:40:00|6041|6035|6045|6039|6045|6039|6040.5|6034.5|312
1723477500000|2024-08-12 15:45:00|6044.5|6038.5|6047|6041|6047|6041|6042.5|6036.5|139
1723477800000|2024-08-12 15:50:00|6047.5|6041.5|6051.5|6045.5|6052.5|6046.5|6046.5|6040.5|215
1723478100000|2024-08-12 15:55:00|6052|6046|6053|6047|6055.5|6049.5|6051.5|6045.5|49
1723478400000|2024-08-12 16:00:00|6052|6046|6051|6045|6054|6048|6051|6045|61
1723478700000|2024-08-12 16:05:00|6050|6044|6051|6045|6052|6046|6050|6044|19
1723479000000|2024-08-12 16:10:00|6050|6044|6050|6044|6050|6044|6048|6042|17
1723479300000|2024-08-12 16:15:00|6049|6043|6049|6043|6051|6045|6049|6043|47
1723479600000|2024-08-12 16:20:00|6050|6044|6051|6045|6051|6045|6049|6043|27
1723479900000|2024-08-12 16:25:00|6052|6046|6051|6045|6052|6046|6051|6045|38
1723480200000|2024-08-12 16:30:00|6050|6044|6045|6039|6051|6045|6044|6038|335
1723480500000|2024-08-12 16:35:00|6046|6040|6047|6041|6048|6042|6046|6040|112
1723480800000|2024-08-12 16:40:00|6048|6042|6047|6041|6048|6042|6046|6040|24
1723481100000|2024-08-12 16:45:00|6049|6043|6051|6045|6051|6045|6049|6043|49
1723481400000|2024-08-12 16:50:00|6050|6044|6052|6046|6052|6046|6048|6042|98
1723481700000|2024-08-12 16:55:00|6051|6045|6046|6040|6052|6046|6045|6039|126
1723482000000|2024-08-12 17:00:00|6045|6039|6046|6040|6047|6041|6041|6035|57
1723482300000|2024-08-12 17:05:00|6048|6042|6049|6043|6049|6043|6046|6040|17
1723482600000|2024-08-12 17:10:00|6048|6042|6051|6045|6051|6045|6048|6042|23
1723482900000|2024-08-12 17:15:00|6050|6044|6053|6047|6054|6048|6050|6044|64
1723483200000|2024-08-12 17:20:00|6054|6048|6055|6049|6057|6051|6054|6048|106
1723483500000|2024-08-12 17:25:00|6054|6048|6056|6050|6056|6050|6053|6047|30
1723483800000|2024-08-12 17:30:00|6054|6048|6055|6049|6055|6049|6054|6048|9
1723484100000|2024-08-12 17:35:00|6054|6048|6055|6049|6055|6049|6052|6046|22
1723484400000|2024-08-12 17:40:00|6054|6048|6053|6047|6056|6050|6052|6046|166
1723484700000|2024-08-12 17:45:00|6052|6046|6048|6042|6053|6047|6048|6042|52
1723485000000|2024-08-12 17:50:00|6047|6041|6048|6042|6048|6042|6046|6040|31
1723485300000|2024-08-12 17:55:00|6049|6043|6051|6045|6051|6045|6049|6043|49
1723485600000|2024-08-12 18:00:00|6052|6046|6054|6048|6054|6048|6050|6044|50
1723485900000|2024-08-12 18:05:00|6055|6049|6051|6045|6055|6049|6051|6045|49
1723486200000|2024-08-12 18:10:00|6050|6044|6051|6045|6051|6045|6049|6043|124
1723486500000|2024-08-12 18:15:00|6052|6046|6049|6043|6052|6046|6049|6043|10
1723486800000|2024-08-12 18:20:00|6048|6042|6047|6041|6051|6045|6047|6041|28
1723487100000|2024-08-12 18:25:00|6048|6042|6044|6038|6048|6042|6044|6038|30
1723487400000|2024-08-12 18:30:00|6042|6036|6043|6037|6044|6038|6041|6035|183
1723487700000|2024-08-12 18:35:00|6044|6038|6045|6039|6045|6039|6042|6036|126
1723488000000|2024-08-12 18:40:00|6046|6040|6044|6038|6046|6040|6043|6037|92
1723488300000|2024-08-12 18:45:00|6045|6039|6044|6038|6045|6039|6043|6037|83
1723488600000|2024-08-12 18:50:00|6043|6037|6045|6039|6048|6042|6043|6037|97
1723488900000|2024-08-12 18:55:00|6046|6040|6053|6035|6053|6042|6046|6035|76
1723489200000|2024-08-12 19:00:00|6053.1|6035.1|6052.7|6034.7|6053.1|6035.1|6050.5|6032.5|0
1723489500000|2024-08-12 19:05:00|6052.6|6034.6|6049.5|6031.5|6052.6|6034.6|6049|6031|0
1723489800000|2024-08-12 19:10:00|6049.4|6031.4|6051.1|6033.1|6052.6|6034.6|6049.4|6031.4|0
1723490100000|2024-08-12 19:15:00|6051|6033|6050.5|6032.5|6051|6033|6049|6031|0
1723490400000|2024-08-12 19:20:00|6050.6|6032.6|6050.8|6032.8|6050.8|6032.8|6050|6032|0
1723490700000|2024-08-12 19:25:00|6050.7|6032.7|6050.3|6032.3|6051|6033|6049.1|6031.1|0
1723491000000|2024-08-12 19:30:00|6050.4|6032.4|6048.4|6030.4|6051|6033|6048.3|6030.3|0
1723491300000|2024-08-12 19:35:00|6048.3|6030.3|6047|6029|6048.7|6030.7|6044.9|6026.9|0
1723491600000|2024-08-12 19:40:00|6047.1|6029.1|6043.3|6025.3|6047.1|6029.1|6043.2|6025.2|0
1723491900000|2024-08-12 19:45:00|6043.2|6025.2|6042.5|6024.5|6043.4|6025.4|6041.2|6023.2|0
1723492200000|2024-08-12 19:50:00|6042.4|6024.4|6041.9|6023.9|6045.2|6027.2|6038.8|6020.8|0
1723492500000|2024-08-12 19:55:00|6042|6024|6048.2|6030.2|6048.2|6030.2|6040|6022|0
1723492800000|2024-08-12 20:00:00|6048|6030|6044.2|6026.2|6049.7|6031.7|6044.2|6026.2|0
1723493100000|2024-08-12 20:05:00|6044.1|6026.1|6047.1|6029.1|6047.1|6029.1|6043.9|6025.9|0
1723493400000|2024-08-12 20:10:00|6047.2|6029.2|6046.2|6028.2|6048.6|6030.6|6046.2|6028.2|0
1723493700000|2024-08-12 20:15:00|6046.6|6028.6|6046.2|6028.2|6048|6030|6046.2|6028.2|0
1723494000000|2024-08-12 20:20:00|6046.4|6028.4|6047|6029|6047.1|6029.1|6045.7|6027.7|0
1723494300000|2024-08-12 20:25:00|6046.9|6028.9|6045.5|6027.5|6047|6029|6045.4|6027.4|0
1723494600000|2024-08-12 20:30:00|6045.6|6027.6|6045.7|6027.7|6046.2|6028.2|6045.1|6027.1|0
1723494900000|2024-08-12 20:35:00|6045.5|6027.5|6045.5|6027.5|6045.9|6027.9|6044.9|6026.9|0
1723495200000|2024-08-12 20:40:00|6045.6|6027.6|6045.3|6027.3|6045.9|6027.9|6045.3|6027.3|0
1723495500000|2024-08-12 20:45:00|6045.4|6027.4|6045.3|6027.3|6045.9|6027.9|6045.1|6027.1|0
1723495800000|2024-08-12 20:50:00|6045.1|6027.1|6045.5|6027.5|6045.7|6027.7|6044.9|6026.9|0
1723496100000|2024-08-12 20:55:00|6045.7|6027.7|6045.4|6027.4|6046.2|6028.2|6045.1|6027.1|0
1723496400000|2024-08-12 21:00:00|6045.5|6027.5|6045.6|6027.6|6045.7|6027.7|6045.5|6027.5|0
1723496700000|2024-08-12 21:05:00|6045.7|6027.7|6045.6|6027.6|6045.7|6027.7|6045.6|6027.6|0
1723497000000|2024-08-12 21:10:00|6045.5|6027.5|6045.8|6027.8|6045.8|6027.8|6045.5|6027.5|0
1723497300000|2024-08-12 21:15:00|6045.9|6027.9|6046.1|6028.1|6046.1|6028.1|6045.9|6027.9|0
1723497600000|2024-08-12 21:20:00|6045.9|6027.9|6046.1|6028.1|6046.1|6028.1|6045.9|6027.9|0
1723497900000|2024-08-12 21:25:00|6046|6028|6045.9|6027.9|6046|6028|6045.9|6027.9|0
1723498200000|2024-08-12 21:30:00|6046|6028|6045.9|6027.9|6046|6028|6045.9|6027.9|0
1723499400000|2024-08-12 21:50:00|6046|6028|6046.1|6028.1|6046.2|6028.2|6045.9|6027.9|0
1723499700000|2024-08-12 21:55:00|6046.5|6028.5|6046.5|6028.5|6046.7|6028.7|6046.1|6028.1|0
1723500000000|2024-08-12 22:00:00|6048.7|6030.7|6048|6030|6048.9|6030.9|6046.8|6028.8|0
1723500300000|2024-08-12 22:05:00|6047.9|6029.9|6048|6030|6048.1|6030.1|6046.7|6028.7|0
1723500600000|2024-08-12 22:10:00|6047.8|6029.8|6047.9|6029.9|6048.5|6030.5|6047.1|6029.1|0
1723500900000|2024-08-12 22:15:00|6048|6030|6048.2|6030.2|6048.2|6030.2|6047.5|6029.5|0
1723501200000|2024-08-12 22:20:00|6048.1|6030.1|6048.9|6030.9|6049.6|6031.6|6048|6030|0
1723501500000|2024-08-12 22:25:00|6048.8|6030.8|6049.4|6031.4|6049.5|6031.5|6048|6030|0
1723501800000|2024-08-12 22:30:00|6049.3|6031.3|6047.7|6029.7|6049.3|6031.3|6047.4|6029.4|0
1723502100000|2024-08-12 22:35:00|6047.8|6029.8|6047.3|6029.3|6047.8|6029.8|6047.2|6029.2|0
1723502400000|2024-08-12 22:40:00|6047.4|6029.4|6046.8|6028.8|6047.6|6029.6|6046.8|6028.8|0
1723502700000|2024-08-12 22:45:00|6046.9|6028.9|6048.2|6030.2|6048.2|6030.2|6046.8|6028.8|0
1723503000000|2024-08-12 22:50:00|6048.1|6030.1|6047.9|6029.9|6048.5|6030.5|6047.2|6029.2|0
1723503300000|2024-08-12 22:55:00|6047.8|6029.8|6047.8|6029.8|6048.1|6030.1|6047.6|6029.6|0
1723503600000|2024-08-12 23:00:00|6047.9|6029.9|6047.7|6029.7|6048.2|6030.2|6047.7|6029.7|0
1723503900000|2024-08-12 23:05:00|6047.8|6029.8|6047.7|6029.7|6048.4|6030.4|6047.6|6029.6|0
1723504200000|2024-08-12 23:10:00|6047.8|6029.8|6048|6030|6048.1|6030.1|6047.6|6029.6|0
1723504500000|2024-08-12 23:15:00|6048.1|6030.1|6048.7|6030.7|6048.7|6030.7|6048|6030|0
1723504800000|2024-08-12 23:20:00|6048.8|6030.8|6048.3|6030.3|6048.8|6030.8|6047.9|6029.9|0
1723505100000|2024-08-12 23:25:00|6048.2|6030.2|6049.9|6031.9|6049.9|6031.9|6048.2|6030.2|0
1723505400000|2024-08-12 23:30:00|6050|6032|6048.8|6030.8|6051.6|6033.6|6048.8|6030.8|0
1723505700000|2024-08-12 23:35:00|6048.7|6030.7|6048|6030|6048.8|6030.8|6048|6030|0
1723506000000|2024-08-12 23:40:00|6048.1|6030.1|6047.4|6029.4|6048.1|6030.1|6047.2|6029.2|0
1723506300000|2024-08-12 23:45:00|6047|6029|6048.6|6030.6|6049.5|6031.5|6046.6|6028.6|0
1723506600000|2024-08-12 23:50:00|6048.7|6030.7|6048.3|6030.3|6048.8|6030.8|6047.7|6029.7|0
1723506900000|2024-08-12 23:55:00|6048.4|6030.4|6049.5|6031.5|6049.6|6031.6|6048.3|6030.3|0
1723507200000|2024-08-13 00:00:00|6049.6|6031.6|6048.7|6030.7|6050.4|6032.4|6048.5|6030.5|0
1723507500000|2024-08-13 00:05:00|6048.8|6030.8|6049.2|6031.2|6049.7|6031.7|6048.1|6030.1|0
1723507800000|2024-08-13 00:10:00|6049.1|6031.1|6048|6030|6049.5|6031.5|6047.5|6029.5|0
1723508100000|2024-08-13 00:15:00|6048.1|6030.1|6047.3|6029.3|6048.6|6030.6|6046.7|6028.7|0
1723508400000|2024-08-13 00:20:00|6047.4|6029.4|6046.3|6028.3|6048.6|6030.6|6046|6028|0
1723508700000|2024-08-13 00:25:00|6046.4|6028.4|6047.2|6029.2|6048.2|6030.2|6046.2|6028.2|0
1723509000000|2024-08-13 00:30:00|6047.1|6029.1|6048|6030|6048.2|6030.2|6046.6|6028.6|0
1723509300000|2024-08-13 00:35:00|6048.2|6030.2|6048.2|6030.2|6048.9|6030.9|6047.7|6029.7|0
1723509600000|2024-08-13 00:40:00|6048.1|6030.1|6048|6030|6048.8|6030.8|6047.7|6029.7|0
1723509900000|2024-08-13 00:45:00|6048.2|6030.2|6048.9|6030.9|6049.6|6031.6|6048.2|6030.2|0
1723510200000|2024-08-13 00:50:00|6049|6031|6050.9|6032.9|6051.1|6033.1|6049|6031|0
1723510500000|2024-08-13 00:55:00|6051|6033|6052.5|6034.5|6054.9|6036.9|6051|6033|0
1723510800000|2024-08-13 01:00:00|6052.7|6034.7|6051.7|6033.7|6052.9|6034.9|6051.5|6033.5|0
1723511100000|2024-08-13 01:05:00|6051.8|6033.8|6048.6|6030.6|6052|6034|6048.4|6030.4|0
1723511400000|2024-08-13 01:10:00|6048.3|6030.3|6047.9|6029.9|6049.1|6031.1|6047.2|6029.2|0
1723511700000|2024-08-13 01:15:00|6048.3|6030.3|6051.6|6045.6|6054.6|6048.6|6025.6|6019.6|1350
1723512000000|2024-08-13 01:20:00|6050.6|6044.6|6033.6|6027.6|6059.6|6053.6|6032.6|6026.6|1488
1723512300000|2024-08-13 01:25:00|6034.6|6028.6|6034.6|6028.6|6038.6|6032.6|6032.6|6026.6|555
1723512600000|2024-08-13 01:30:00|6033.6|6027.6|6063.6|6057.6|6064.6|6058.6|6028.6|6022.6|3241
1723512900000|2024-08-13 01:35:00|6064.6|6058.6|6081.6|6075.6|6085.6|6079.6|6063.6|6057.6|3461
1723513200000|2024-08-13 01:40:00|6079.6|6073.6|6063.6|6057.6|6079.6|6073.6|6056.6|6050.6|1892
1723513500000|2024-08-13 01:45:00|6064.6|6058.6|6054.6|6048.6|6077.6|6071.6|6049.6|6043.6|1544
1723513800000|2024-08-13 01:50:00|6052.6|6046.6|6044.6|6038.6|6059.6|6053.6|6042.6|6036.6|1538
1723514100000|2024-08-13 01:55:00|6043.6|6037.6|6026.6|6020.6|6043.6|6037.6|6025.6|6019.6|2142
1723514400000|2024-08-13 02:00:00|6025.6|6019.6|6026.6|6020.6|6028.6|6022.6|6015.6|6009.6|1601
1723514700000|2024-08-13 02:05:00|6027.6|6021.6|6049.6|6043.6|6051.6|6045.6|6024.6|6018.6|1306
1723515000000|2024-08-13 02:10:00|6048.6|6042.6|6023.6|6017.6|6048.6|6042.6|6021.6|6015.6|956
1723515300000|2024-08-13 02:15:00|6022.6|6016.6|6027.6|6021.6|6030.6|6024.6|6013.6|6007.6|1213
1723515600000|2024-08-13 02:20:00|6026.6|6020.6|6029.6|6023.6|6034.6|6028.6|6025.6|6019.6|678
1723515900000|2024-08-13 02:25:00|6030.6|6024.6|6020.6|6014.6|6031.6|6025.6|6017.6|6011.6|790
1723516200000|2024-08-13 02:30:00|6019.6|6013.6|6014.6|6008.6|6019.6|6013.6|6007.6|6001.6|1580
1723516500000|2024-08-13 02:35:00|6013.6|6007.6|6020.6|6014.6|6023.6|6017.6|6008.6|6002.6|726
1723516800000|2024-08-13 02:40:00|6019.6|6013.6|6021.6|6015.6|6025.6|6019.6|6017.6|6011.6|528
1723517100000|2024-08-13 02:45:00|6020.6|6014.6|6021.6|6015.6|6024.6|6018.6|6017.6|6011.6|453
1723517400000|2024-08-13 02:50:00|6023.6|6017.6|6023.6|6017.6|6029.6|6023.6|6021.6|6015.6|651
1723517700000|2024-08-13 02:55:00|6022.6|6016.6|6025.6|6019.6|6026.6|6020.6|6018.6|6012.6|515
1723518000000|2024-08-13 03:00:00|6024.6|6018.6|6022.6|6016.6|6030.6|6024.6|6021.6|6015.6|523
1723518300000|2024-08-13 03:05:00|6021.6|6015.6|6018.6|6012.6|6027.6|6021.6|6017.6|6011.6|446
1723518600000|2024-08-13 03:10:00|6017.6|6011.6|6021.6|6015.6|6026.6|6020.6|6017.6|6011.6|342
1723518900000|2024-08-13 03:15:00|6020.6|6014.6|6021.6|6015.6|6026.6|6020.6|6019.6|6013.6|680
1723519200000|2024-08-13 03:20:00|6020.6|6014.6|6017.6|6011.6|6025.6|6019.6|6015.6|6009.6|553
1723519500000|2024-08-13 03:25:00|6018.6|6012.6|6015.6|6009.6|6020.6|6014.6|6010.6|6004.6|423
1723519800000|2024-08-13 03:30:00|6014.6|6008.6|6021.6|6015.6|6021.6|6015.6|6013.6|6007.6|319
1723520100000|2024-08-13 03:35:00|6020.6|6014.6|6023.6|6017.6|6024.6|6018.6|6019.6|6013.6|291
1723520400000|2024-08-13 03:40:00|6024.6|6018.6|6036.6|6030.6|6038.6|6032.6|6024.6|6018.6|637
1723520700000|2024-08-13 03:45:00|6037.6|6031.6|6035.6|6029.6|6040.6|6034.6|6034.6|6028.6|528
1723521000000|2024-08-13 03:50:00|6034.6|6028.6|6031.6|6025.6|6036.6|6030.6|6029.6|6023.6|1408
1723521300000|2024-08-13 03:55:00|6030.6|6024.6|6031.6|6025.6|6031.6|6025.6|6029.6|6023.6|313
1723521600000|2024-08-13 04:00:00|6037.4|6019.4|6037.8|6019.8|6037.9|6019.9|6037.4|6019.4|0
1723521900000|2024-08-13 04:05:00|6037.9|6019.9|6038.5|6020.5|6038.5|6020.5|6037.8|6019.8|0
1723522200000|2024-08-13 04:10:00|6038.3|6020.3|6038.1|6020.1|6038.9|6020.9|6037.9|6019.9|0
1723522500000|2024-08-13 04:15:00|6038|6020|6037.9|6019.9|6038.3|6020.3|6037.8|6019.8|0
1723522800000|2024-08-13 04:20:00|6037.8|6019.8|6038.7|6020.7|6038.7|6020.7|6037.8|6019.8|0
1723523100000|2024-08-13 04:25:00|6038.4|6020.4|6039|6021|6039.3|6021.3|6038.4|6020.4|0
1723523400000|2024-08-13 04:30:00|6039.1|6021.1|6039|6021|6039.2|6021.2|6038.7|6020.7|0
1723523700000|2024-08-13 04:35:00|6038.9|6020.9|6040.4|6022.4|6040.6|6022.6|6038.9|6020.9|0
1723524000000|2024-08-13 04:40:00|6040.3|6022.3|6041|6023|6041.6|6023.6|6040.2|6022.2|0
1723524300000|2024-08-13 04:45:00|6041.1|6023.1|6041|6023|6041.2|6023.2|6040.7|6022.7|0
1723524600000|2024-08-13 04:50:00|6040.8|6022.8|6040.2|6022.2|6041.1|6023.1|6040.2|6022.2|0
1723524900000|2024-08-13 04:55:00|6040.3|6022.3|6040.8|6022.8|6041|6023|6040.3|6022.3|25
1723525200000|2024-08-13 05:00:00|6040.7|6022.7|6040.6|6034.6|6045.6|6039.6|6030.6|6022.7|1162
1723525500000|2024-08-13 05:05:00|6041.6|6035.6|6038.6|6032.6|6043.6|6037.6|6038.6|6032.6|694
1723525800000|2024-08-13 05:10:00|6037.6|6031.6|6036.6|6030.6|6040.6|6034.6|6033.6|6027.6|636
1723526100000|2024-08-13 05:15:00|6037.6|6031.6|6042.6|6036.6|6044.6|6038.6|6035.6|6029.6|514
1723526400000|2024-08-13 05:20:00|6041.6|6035.6|6037.6|6031.6|6044.6|6038.6|6036.6|6030.6|344
1723526700000|2024-08-13 05:25:00|6038.6|6032.6|6031.6|6025.6|6041.6|6035.6|6029.6|6023.6|793
1723527000000|2024-08-13 05:30:00|6032.6|6026.6|6030.6|6024.6|6035.6|6029.6|6029.6|6023.6|398
1723527300000|2024-08-13 05:35:00|6031.6|6025.6|6031.6|6025.6|6032.6|6026.6|6025.6|6019.6|1162
1723527600000|2024-08-13 05:40:00|6032.6|6026.6|6023.6|6017.6|6037.6|6031.6|6023.6|6017.6|456
1723527900000|2024-08-13 05:45:00|6024.6|6018.6|6020.6|6014.6|6026.6|6020.6|6017.6|6011.6|454
1723528200000|2024-08-13 05:50:00|6019.6|6013.6|6021.6|6015.6|6022.6|6016.6|6015.6|6009.6|786
1723528500000|2024-08-13 05:55:00|6022.6|6016.6|6026.6|6020.6|6026.6|6020.6|6020.6|6014.6|334
1723528800000|2024-08-13 06:00:00|6027.6|6021.6|6026.6|6020.6|6031.6|6025.6|6024.6|6018.6|1185
1723529100000|2024-08-13 06:05:00|6027.6|6021.6|6024.6|6018.6|6027.6|6021.6|6024.6|6018.6|246
1723529400000|2024-08-13 06:10:00|6023.6|6017.6|6018.6|6012.6|6023.6|6017.6|6014.6|6008.6|710
1723529700000|2024-08-13 06:15:00|6017.6|6011.6|6023.6|6017.6|6023.6|6017.6|6017.6|6011.6|373
1723530000000|2024-08-13 06:20:00|6024.6|6018.6|6021.6|6015.6|6029.6|6023.6|6020.6|6014.6|874
1723530300000|2024-08-13 06:25:00|6020.6|6014.6|6022.6|6016.6|6023.6|6017.6|6018.6|6012.6|224
1723530600000|2024-08-13 06:30:00|6023.6|6017.6|6026.6|6020.6|6029.6|6023.6|6023.6|6017.6|380
1723530900000|2024-08-13 06:35:00|6027.6|6021.6|6034.6|6028.6|6035.6|6029.6|6027.6|6021.6|375
1723531200000|2024-08-13 06:40:00|6035.6|6029.6|6045.6|6039.6|6046.6|6040.6|6035.6|6029.6|753
1723531500000|2024-08-13 06:45:00|6046.6|6040.6|6046.6|6040.6|6049.6|6043.6|6042.6|6036.6|667
1723531800000|2024-08-13 06:50:00|6045.6|6039.6|6051.6|6045.6|6053.6|6047.6|6045.6|6039.6|1317
1723532100000|2024-08-13 06:55:00|6050.6|6044.6|6047.6|6041.6|6051.6|6045.6|6046.6|6040.6|673
1723532400000|2024-08-13 07:00:00|6048.6|6042.6|6046.6|6040.6|6051.6|6045.6|6043.6|6037.6|1248
1723532700000|2024-08-13 07:05:00|6045.6|6039.6|6043.6|6037.6|6046.6|6040.6|6043.6|6037.6|679
1723533000000|2024-08-13 07:10:00|6044.6|6038.6|6041.6|6035.6|6044.6|6038.6|6039.6|6033.6|732
1723533300000|2024-08-13 07:15:00|6040.6|6034.6|6037.6|6031.6|6041.6|6035.6|6035.6|6029.6|785
1723533600000|2024-08-13 07:20:00|6036.6|6030.6|6044.6|6038.6|6046.6|6040.6|6036.6|6030.6|1009
1723533900000|2024-08-13 07:25:00|6045.6|6039.6|6043.6|6037.6|6047.6|6041.6|6043.6|6037.6|624
1723534200000|2024-08-13 07:30:00|6044.6|6038.6|6037.6|6031.6|6044.6|6038.6|6037.6|6031.6|1181
1723534500000|2024-08-13 07:35:00|6036.6|6030.6|6040.6|6034.6|6041.6|6035.6|6032.6|6026.6|1286
1723534800000|2024-08-13 07:40:00|6041.6|6035.6|6039.6|6033.6|6041.6|6035.6|6037.6|6031.6|979
1723535100000|2024-08-13 07:45:00|6040.6|6034.6|6040.6|6034.6|6042.6|6036.6|6038.6|6032.6|512
1723535400000|2024-08-13 07:50:00|6041.6|6035.6|6041.6|6035.6|6044.6|6038.6|6040.6|6034.6|1135
1723535700000|2024-08-13 07:55:00|6040.6|6034.6|6045.6|6039.6|6046.6|6040.6|6039.6|6033.6|963
1723536000000|2024-08-13 08:00:00|6044.6|6038.6|6045.6|6039.6|6049.6|6043.6|6043.6|6037.6|1227
1723536300000|2024-08-13 08:05:00|6044.6|6038.6|6053.6|6047.6|6053.6|6047.6|6043.6|6037.6|2603
1723536600000|2024-08-13 08:10:00|6052.6|6046.6|6050.6|6044.6|6054.6|6048.6|6048.6|6042.6|1849
1723536900000|2024-08-13 08:15:00|6049.6|6043.6|6045.6|6039.6|6050.6|6044.6|6044.6|6038.6|1194
1723537200000|2024-08-13 08:20:00|6044.6|6038.6|6042.6|6036.6|6045.6|6039.6|6038.6|6032.6|730
1723537500000|2024-08-13 08:25:00|6041.6|6035.6|6040.6|6034.6|6042.6|6036.6|6038.6|6032.6|648
1723537800000|2024-08-13 08:30:00|6047.5|6029.5|6045.9|6027.9|6047.6|6029.6|6045.6|6027.6|45
1723538100000|2024-08-13 08:35:00|6046|6028|6045.2|6027.2|6046.4|6028.4|6044.9|6026.9|0
1723538400000|2024-08-13 08:40:00|6045.1|6027.1|6045.3|6027.3|6046.5|6028.5|6044.8|6026.8|0
1723538700000|2024-08-13 08:45:00|6045.2|6027.2|6046.4|6028.4|6046.8|6028.8|6044.8|6026.8|0
1723539000000|2024-08-13 08:50:00|6046.3|6028.3|6046.3|6028.3|6047|6029|6046.1|6028.1|0
1723539300000|2024-08-13 08:55:00|6046.4|6028.4|6047.4|6029.4|6047.8|6029.8|6045.9|6027.9|0
1723539600000|2024-08-13 09:00:00|6047.2|6029.2|6046.2|6028.2|6047.2|6029.2|6045.3|6027.3|0
1723539900000|2024-08-13 09:05:00|6046.1|6028.1|6044.9|6026.9|6046.4|6028.4|6043.9|6025.9|0
1723540200000|2024-08-13 09:10:00|6045|6027|6045.6|6027.6|6046|6028|6044.8|6026.8|0
1723540500000|2024-08-13 09:15:00|6039.6|6033.6|6037.6|6031.6|6039.6|6033.6|6035.6|6029.6|136
1723540800000|2024-08-13 09:20:00|6036.6|6030.6|6037.6|6031.6|6038.6|6032.6|6036.6|6030.6|23
1723541100000|2024-08-13 09:25:00|6038.6|6032.6|6039.6|6033.6|6040.6|6034.6|6038.6|6032.6|100
1723541400000|2024-08-13 09:30:00|6038.6|6032.6|6040.6|6034.6|6040.6|6034.6|6038.6|6032.6|22
1723541700000|2024-08-13 09:35:00|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|6038.6|6032.6|22
1723542000000|2024-08-13 09:40:00|6041.6|6035.6|6042.6|6036.6|6043.6|6037.6|6040.6|6034.6|90
1723542300000|2024-08-13 09:45:00|6041.6|6035.6|6039.6|6033.6|6041.6|6035.6|6039.6|6033.6|25
1723542600000|2024-08-13 09:50:00|6041.6|6035.6|6040.6|6034.6|6042.6|6036.6|6039.6|6033.6|55
1723542900000|2024-08-13 09:55:00|6039.6|6033.6|6037.6|6031.6|6039.6|6033.6|6036.6|6030.6|8
1723543200000|2024-08-13 10:00:00|6037.1|6031.1|6034.1|6028.1|6038.1|6032.1|6034.1|6028.1|150
1723543500000|2024-08-13 10:05:00|6034.6|6028.6|6031.6|6025.6|6035.1|6029.1|6031.1|6025.1|36
1723543800000|2024-08-13 10:10:00|6032.1|6026.1|6033.1|6027.1|6033.1|6027.1|6031.1|6025.1|15
1723544100000|2024-08-13 10:15:00|6032.6|6026.6|6034.1|6028.1|6034.1|6028.1|6032.1|6026.1|19
1723544400000|2024-08-13 10:20:00|6033.1|6027.1|6029.1|6023.1|6034.1|6028.1|6029.1|6023.1|22
1723544700000|2024-08-13 10:25:00|6028.1|6022.1|6029.1|6023.1|6030.1|6024.1|6028.1|6022.1|25
1723545000000|2024-08-13 10:30:00|6028.1|6022.1|6027.6|6021.6|6029.1|6023.1|6027.1|6021.1|118
1723545300000|2024-08-13 10:35:00|6027.1|6021.1|6027.1|6021.1|6028.1|6022.1|6025.1|6019.1|67
1723545600000|2024-08-13 10:40:00|6026.6|6020.6|6027.6|6021.6|6029.1|6023.1|6026.6|6020.6|19
1723545900000|2024-08-13 10:45:00|6027.1|6021.1|6030.1|6024.1|6031.1|6025.1|6027.1|6021.1|18
1723546200000|2024-08-13 10:50:00|6029.1|6023.1|6028.1|6022.1|6029.1|6023.1|6027.1|6021.1|66
1723546500000|2024-08-13 10:55:00|6028.6|6022.6|6029.1|6023.1|6030.6|6024.6|6027.6|6021.6|65
1723546800000|2024-08-13 11:00:00|6027.1|6021.1|6026.1|6020.1|6028.1|6022.1|6025.1|6019.1|174
1723547100000|2024-08-13 11:05:00|6026.6|6020.6|6027.1|6021.1|6029.6|6023.6|6026.1|6020.1|126
1723547400000|2024-08-13 11:10:00|6027.6|6021.6|6030.6|6024.6|6030.6|6024.6|6025.1|6019.1|139
1723547700000|2024-08-13 11:15:00|6030.1|6024.1|6030.6|6024.6|6032.1|6026.1|6029.1|6023.1|44
1723548000000|2024-08-13 11:20:00|6030.1|6024.1|6032.1|6026.1|6032.1|6026.1|6029.1|6023.1|90
1723548300000|2024-08-13 11:25:00|6031.6|6025.6|6029.6|6023.6|6031.6|6025.6|6029.1|6023.1|83
1723548600000|2024-08-13 11:30:00|6029.1|6023.1|6030.1|6024.1|6031.1|6025.1|6029.1|6023.1|36
1723548900000|2024-08-13 11:35:00|6030.6|6024.6|6030.1|6024.1|6031.1|6025.1|6029.1|6023.1|93
1723549200000|2024-08-13 11:40:00|6029.6|6023.6|6033.1|6027.1|6034.6|6028.6|6029.1|6023.1|24
1723549500000|2024-08-13 11:45:00|6034.1|6028.1|6034.1|6028.1|6035.1|6029.1|6033.1|6027.1|39
1723549800000|2024-08-13 11:50:00|6034.6|6028.6|6035.1|6029.1|6035.1|6029.1|6034.1|6028.1|44
1723550100000|2024-08-13 11:55:00|6036.1|6030.1|6036.1|6030.1|6037.1|6031.1|6035.1|6029.1|107
1723550400000|2024-08-13 12:00:00|6036.6|6030.6|6042.1|6036.1|6042.1|6036.1|6036.1|6030.1|116
1723550700000|2024-08-13 12:05:00|6041.1|6035.1|6041.6|6035.6|6042.1|6036.1|6041.1|6035.1|59
1723551000000|2024-08-13 12:10:00|6042.1|6036.1|6042.1|6036.1|6043.1|6037.1|6041.1|6035.1|44
1723551300000|2024-08-13 12:15:00|6042.6|6036.6|6042.1|6036.1|6043.6|6037.6|6041.6|6035.6|23
1723551600000|2024-08-13 12:20:00|6041.6|6035.6|6045.1|6039.1|6046.6|6040.6|6041.1|6035.1|156
1723551900000|2024-08-13 12:25:00|6045.6|6039.6|6046.1|6040.1|6047.1|6041.1|6044.1|6038.1|74
1723552200000|2024-08-13 12:30:00|6050.6|6044.6|6052.6|6046.6|6066.6|6060.6|6050.6|6044.6|453
1723552500000|2024-08-13 12:35:00|6053.1|6047.1|6053.1|6047.1|6055.6|6049.6|6051.1|6045.1|21
1723552800000|2024-08-13 12:40:00|6053.6|6047.6|6058.1|6052.1|6058.1|6052.1|6053.1|6047.1|257
1723553100000|2024-08-13 12:45:00|6057.1|6051.1|6062.1|6056.1|6062.1|6056.1|6057.1|6051.1|497
1723553400000|2024-08-13 12:50:00|6061.6|6055.6|6057.1|6051.1|6062.1|6056.1|6053.1|6047.1|217
1723553700000|2024-08-13 12:55:00|6056.6|6050.6|6055.6|6049.6|6057.6|6051.6|6054.6|6048.6|20
1723554000000|2024-08-13 13:00:00|6055.1|6049.1|6054.1|6048.1|6056.1|6050.1|6053.1|6047.1|39
1723554300000|2024-08-13 13:05:00|6054.6|6048.6|6052.1|6046.1|6055.1|6049.1|6051.6|6045.6|23
1723554600000|2024-08-13 13:10:00|6051.6|6045.6|6051.6|6045.6|6053.1|6047.1|6050.1|6044.1|37
1723554900000|2024-08-13 13:15:00|6052.1|6046.1|6053.1|6047.1|6054.1|6048.1|6051.1|6045.1|63
1723555200000|2024-08-13 13:20:00|6053.6|6047.6|6058.1|6052.1|6058.6|6052.6|6053.1|6047.1|33
1723555500000|2024-08-13 13:25:00|6057.6|6051.6|6064.1|6058.1|6065.1|6059.1|6057.6|6051.6|126
1723555800000|2024-08-13 13:30:00|6065.1|6059.1|6067.6|6061.6|6071.1|6065.1|6051.1|6045.1|571
1723556100000|2024-08-13 13:35:00|6067.1|6061.1|6074.6|6068.6|6075.1|6069.1|6059.6|6053.6|288
1723556400000|2024-08-13 13:40:00|6075.1|6069.1|6065.6|6059.6|6076.1|6070.1|6063.6|6057.6|238
1723556700000|2024-08-13 13:45:00|6065.1|6059.1|6065.1|6059.1|6068.1|6062.1|6061.1|6055.1|138
1723557000000|2024-08-13 13:50:00|6064.6|6058.6|6060.1|6054.1|6067.1|6061.1|6060.1|6054.1|135
1723557300000|2024-08-13 13:55:00|6059.6|6053.6|6061.1|6055.1|6063.6|6057.6|6057.1|6051.1|124
1723557600000|2024-08-13 14:00:00|6061.6|6055.6|6060.1|6054.1|6062.1|6056.1|6057.6|6051.6|90
1723557900000|2024-08-13 14:05:00|6060.6|6054.6|6057.6|6051.6|6061.1|6055.1|6054.1|6048.1|169
1723558200000|2024-08-13 14:10:00|6058.1|6052.1|6056.1|6050.1|6058.6|6052.6|6054.1|6048.1|110
1723558500000|2024-08-13 14:15:00|6057.1|6051.1|6051.1|6045.1|6058.1|6052.1|6050.1|6044.1|232
1723558800000|2024-08-13 14:20:00|6050.1|6044.1|6054.1|6048.1|6056.1|6050.1|6050.1|6044.1|51
1723559100000|2024-08-13 14:25:00|6055.1|6049.1|6055.6|6049.6|6057.1|6051.1|6053.1|6047.1|47
1723559400000|2024-08-13 14:30:00|6055.1|6049.1|6051.6|6045.6|6055.1|6049.1|6049.1|6043.1|103
1723559700000|2024-08-13 14:35:00|6052.1|6046.1|6053.1|6047.1|6054.6|6048.6|6051.1|6045.1|58
1723560000000|2024-08-13 14:40:00|6052.6|6046.6|6056.6|6050.6|6056.6|6050.6|6052.6|6046.6|61
1723560300000|2024-08-13 14:45:00|6056.1|6050.1|6061.1|6055.1|6061.6|6055.6|6055.1|6049.1|99
1723560600000|2024-08-13 14:50:00|6060.6|6054.6|6056.1|6050.1|6060.6|6054.6|6055.1|6049.1|97
1723560900000|2024-08-13 14:55:00|6055.6|6049.6|6055.1|6049.1|6056.1|6050.1|6053.1|6047.1|154
1723561200000|2024-08-13 15:00:00|6056.1|6050.1|6056.1|6050.1|6056.1|6050.1|6053.1|6047.1|81
1723561500000|2024-08-13 15:05:00|6055.6|6049.6|6056.1|6050.1|6057.1|6051.1|6054.1|6048.1|46
1723561800000|2024-08-13 15:10:00|6055.6|6049.6|6059.1|6053.1|6061.1|6055.1|6053.1|6047.1|149
1723562100000|2024-08-13 15:15:00|6058.1|6052.1|6058.6|6052.6|6058.6|6052.6|6055.1|6049.1|85
1723562400000|2024-08-13 15:20:00|6058.1|6052.1|6058.1|6052.1|6060.1|6054.1|6055.1|6049.1|109
1723562700000|2024-08-13 15:25:00|6057.1|6051.1|6062.1|6056.1|6063.1|6057.1|6054.1|6048.1|185
1723563000000|2024-08-13 15:30:00|6061.6|6055.6|6059.1|6053.1|6063.1|6057.1|6058.1|6052.1|104
1723563300000|2024-08-13 15:35:00|6058.6|6052.6|6049.1|6043.1|6059.1|6053.1|6048.1|6042.1|537
1723563600000|2024-08-13 15:40:00|6049.6|6043.6|6050.1|6044.1|6052.1|6046.1|6049.1|6043.1|101
1723563900000|2024-08-13 15:45:00|6049.6|6043.6|6051.1|6045.1|6051.1|6045.1|6049.1|6043.1|36
1723564200000|2024-08-13 15:50:00|6051.6|6045.6|6054.1|6048.1|6054.1|6048.1|6051.1|6045.1|67
1723564500000|2024-08-13 15:55:00|6053.1|6047.1|6054.6|6048.6|6056.1|6050.1|6053.1|6047.1|61
1723564800000|2024-08-13 16:00:00|6055.6|6049.6|6055.6|6049.6|6056.6|6050.6|6054.6|6048.6|101
1723565100000|2024-08-13 16:05:00|6056.6|6050.6|6059.6|6053.6|6061.6|6055.6|6056.6|6050.6|113
1723565400000|2024-08-13 16:10:00|6060.6|6054.6|6062.6|6056.6|6063.6|6057.6|6060.6|6054.6|63
1723565700000|2024-08-13 16:15:00|6061.6|6055.6|6064.6|6058.6|6064.6|6058.6|6061.6|6055.6|59
1723566000000|2024-08-13 16:20:00|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|6060.6|6054.6|128
1723566300000|2024-08-13 16:25:00|6064.6|6058.6|6062.6|6056.6|6065.6|6059.6|6061.6|6055.6|177
1723566600000|2024-08-13 16:30:00|6061.6|6055.6|6062.6|6056.6|6062.6|6056.6|6060.6|6054.6|74
1723566900000|2024-08-13 16:35:00|6061.6|6055.6|6063.6|6057.6|6063.6|6057.6|6061.6|6055.6|41
1723567200000|2024-08-13 16:40:00|6064.6|6058.6|6067.6|6061.6|6067.6|6061.6|6064.6|6058.6|67
1723567500000|2024-08-13 16:45:00|6068.6|6062.6|6070.6|6064.6|6070.6|6064.6|6068.6|6062.6|94
1723567800000|2024-08-13 16:50:00|6071.6|6065.6|6072.6|6066.6|6073.6|6067.6|6070.6|6064.6|71
1723568100000|2024-08-13 16:55:00|6074.6|6068.6|6076.6|6070.6|6077.6|6071.6|6074.6|6068.6|96
1723568400000|2024-08-13 17:00:00|6075.6|6069.6|6070.6|6064.6|6075.6|6069.6|6070.6|6064.6|146
1723568700000|2024-08-13 17:05:00|6071.6|6065.6|6074.6|6068.6|6074.6|6068.6|6071.6|6065.6|99
1723569000000|2024-08-13 17:10:00|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6071.6|6065.6|66
1723569300000|2024-08-13 17:15:00|6074.6|6068.6|6075.6|6069.6|6076.6|6070.6|6073.6|6067.6|58
1723569600000|2024-08-13 17:20:00|6076.6|6070.6|6075.6|6069.6|6078.6|6072.6|6075.6|6069.6|194
1723569900000|2024-08-13 17:25:00|6076.6|6070.6|6080.6|6074.6|6081.6|6075.6|6076.6|6070.6|158
1723570200000|2024-08-13 17:30:00|6079.6|6073.6|6078.6|6072.6|6080.6|6074.6|6078.6|6072.6|128
1723570500000|2024-08-13 17:35:00|6077.6|6071.6|6078.6|6072.6|6078.6|6072.6|6077.6|6071.6|152
1723570800000|2024-08-13 17:40:00|6079.6|6073.6|6078.6|6072.6|6081.6|6075.6|6078.6|6072.6|130
1723571100000|2024-08-13 17:45:00|6077.6|6071.6|6076.6|6070.6|6077.6|6071.6|6073.6|6067.6|143
1723571400000|2024-08-13 17:50:00|6075.6|6069.6|6080.6|6074.6|6080.6|6074.6|6075.6|6069.6|15
1723571700000|2024-08-13 17:55:00|6079.6|6073.6|6081.6|6075.6|6082.6|6076.6|6079.6|6073.6|69
1723572000000|2024-08-13 18:00:00|6083.6|6077.6|6081.6|6075.6|6083.6|6077.6|6080.6|6074.6|48
1723572300000|2024-08-13 18:05:00|6082.6|6076.6|6081.6|6075.6|6082.6|6076.6|6081.6|6075.6|40
1723572600000|2024-08-13 18:10:00|6080.6|6074.6|6083.6|6077.6|6083.6|6077.6|6080.6|6074.6|38
1723572900000|2024-08-13 18:15:00|6084.6|6078.6|6082.6|6076.6|6084.6|6078.6|6079.6|6073.6|65
1723573200000|2024-08-13 18:20:00|6081.6|6075.6|6083.6|6077.6|6084.6|6078.6|6081.6|6075.6|42
1723573500000|2024-08-13 18:25:00|6082.6|6076.6|6081.6|6075.6|6083.6|6077.6|6081.6|6075.6|47
1723573800000|2024-08-13 18:30:00|6082.6|6076.6|6083.6|6077.6|6083.6|6077.6|6082.6|6076.6|87
1723574100000|2024-08-13 18:35:00|6082.6|6076.6|6084.6|6078.6|6085.6|6079.6|6082.6|6076.6|93
1723574400000|2024-08-13 18:40:00|6083.6|6077.6|6083.6|6077.6|6084.6|6078.6|6083.6|6077.6|83
1723574700000|2024-08-13 18:45:00|6082.6|6076.6|6082.6|6076.6|6083.6|6077.6|6080.6|6074.6|191
1723575000000|2024-08-13 18:50:00|6081.6|6075.6|6081.6|6075.6|6082.6|6076.6|6079.6|6073.6|100
1723575300000|2024-08-13 18:55:00|6080.6|6074.6|6090.4|6072.4|6090.4|6080.6|6079.6|6072.4|146
1723575600000|2024-08-13 19:00:00|6090.3|6072.3|6089.5|6071.5|6090.9|6072.9|6089.4|6071.4|0
1723575900000|2024-08-13 19:05:00|6089.4|6071.4|6087.3|6069.3|6089.4|6071.4|6086.9|6068.9|0
1723576200000|2024-08-13 19:10:00|6087.2|6069.2|6086.9|6068.9|6087.5|6069.5|6086.9|6068.9|0
1723576500000|2024-08-13 19:15:00|6087|6069|6085.1|6067.1|6088|6070|6084.9|6066.9|0
1723576800000|2024-08-13 19:20:00|6085.2|6067.2|6086.6|6068.6|6086.7|6068.7|6084.6|6066.6|0
1723577100000|2024-08-13 19:25:00|6086.5|6068.5|6087.4|6069.4|6087.5|6069.5|6086.5|6068.5|0
1723577400000|2024-08-13 19:30:00|6087.3|6069.3|6087.3|6069.3|6087.7|6069.7|6087.1|6069.1|0
1723577700000|2024-08-13 19:35:00|6087.4|6069.4|6087.3|6069.3|6088.2|6070.2|6086.3|6068.3|0
1723578000000|2024-08-13 19:40:00|6087.2|6069.2|6087.7|6069.7|6087.7|6069.7|6087.1|6069.1|0
1723578300000|2024-08-13 19:45:00|6087.6|6069.6|6090.6|6072.6|6090.8|6072.8|6087.6|6069.6|0
1723578600000|2024-08-13 19:50:00|6090.4|6072.4|6086.7|6068.7|6090.7|6072.7|6085.5|6067.5|0
1723578900000|2024-08-13 19:55:00|6086.8|6068.8|6088.3|6070.3|6090.3|6072.3|6086|6068|0
1723579200000|2024-08-13 20:00:00|6088.2|6070.2|6088.2|6070.2|6088.2|6070.2|6085.1|6067.1|0
1723579500000|2024-08-13 20:05:00|6088|6070|6088.3|6070.3|6088.8|6070.8|6086.9|6068.9|0
1723579800000|2024-08-13 20:10:00|6088|6070|6088|6070|6088.4|6070.4|6087.3|6069.3|0
1723580100000|2024-08-13 20:15:00|6087.8|6069.8|6087.1|6069.1|6087.8|6069.8|6086.6|6068.6|0
1723580400000|2024-08-13 20:20:00|6086.9|6068.9|6087.1|6069.1|6087.5|6069.5|6086.6|6068.6|0
1723580700000|2024-08-13 20:25:00|6086.9|6068.9|6085.7|6067.7|6087.6|6069.6|6085.1|6067.1|0
1723581000000|2024-08-13 20:30:00|6085.5|6067.5|6085.3|6067.3|6086|6068|6084.7|6066.7|0
1723581300000|2024-08-13 20:35:00|6085.2|6067.2|6084.6|6066.6|6085.3|6067.3|6084.2|6066.2|0
1723581600000|2024-08-13 20:40:00|6084.5|6066.5|6084.8|6066.8|6085.1|6067.1|6084.5|6066.5|0
1723581900000|2024-08-13 20:45:00|6084.9|6066.9|6084.6|6066.6|6084.9|6066.9|6084.2|6066.2|0
1723582200000|2024-08-13 20:50:00|6084.4|6066.4|6084.8|6066.8|6084.8|6066.8|6084.4|6066.4|0
1723582500000|2024-08-13 20:55:00|6084.9|6066.9|6085.7|6067.7|6085.9|6067.9|6084.8|6066.8|0
1723582800000|2024-08-13 21:00:00|6085.8|6067.8|6086|6068|6086.3|6068.3|6085.8|6067.8|0
1723583100000|2024-08-13 21:05:00|6086.1|6068.1|6085|6067|6086.4|6068.4|6085|6067|0
1723583400000|2024-08-13 21:10:00|6085.1|6067.1|6084.6|6066.6|6085.1|6067.1|6083.9|6065.9|0
1723583700000|2024-08-13 21:15:00|6084.7|6066.7|6084.6|6066.6|6084.9|6066.9|6084.3|6066.3|0
1723584000000|2024-08-13 21:20:00|6084.3|6066.3|6085.1|6067.1|6085.1|6067.1|6084.2|6066.2|0
1723584300000|2024-08-13 21:25:00|6084.9|6066.9|6085.4|6067.4|6085.4|6067.4|6084.8|6066.8|0
1723584600000|2024-08-13 21:30:00|6085.5|6067.5|6085.5|6067.5|6085.7|6067.7|6085.4|6067.4|0
1723584900000|2024-08-13 21:35:00|6085.4|6067.4|6085.1|6067.1|6085.5|6067.5|6084.8|6066.8|0
1723585200000|2024-08-13 21:40:00|6085|6067|6084.9|6066.9|6085.1|6067.1|6084.9|6066.9|0
1723585500000|2024-08-13 21:45:00|6085|6067|6085.2|6067.2|6085.2|6067.2|6085|6067|0
1723585800000|2024-08-13 21:50:00|6085.6|6067.6|6085.8|6067.8|6085.8|6067.8|6085.6|6067.6|0
1723586100000|2024-08-13 21:55:00|6086.1|6068.1|6086.2|6068.2|6086.4|6068.4|6086.1|6068.1|0
1723586400000|2024-08-13 22:00:00|6086.3|6068.3|6088.3|6070.3|6088.9|6070.9|6086.3|6068.3|0
1723586700000|2024-08-13 22:05:00|6088.4|6070.4|6088.3|6070.3|6088.9|6070.9|6088.1|6070.1|0
1723587000000|2024-08-13 22:10:00|6088.4|6070.4|6087.8|6069.8|6088.9|6070.9|6087.5|6069.5|0
1723587300000|2024-08-13 22:15:00|6087.7|6069.7|6085.7|6067.7|6087.9|6069.9|6084.4|6066.4|0
1723587600000|2024-08-13 22:20:00|6085.8|6067.8|6085.7|6067.7|6086.1|6068.1|6084.8|6066.8|0
1723587900000|2024-08-13 22:25:00|6085.6|6067.6|6086.5|6068.5|6086.5|6068.5|6085.6|6067.6|0
1723588200000|2024-08-13 22:30:00|6086.4|6068.4|6085.7|6067.7|6086.4|6068.4|6085.5|6067.5|0
1723588500000|2024-08-13 22:35:00|6085.8|6067.8|6085.4|6067.4|6086.2|6068.2|6085.1|6067.1|0
1723588800000|2024-08-13 22:40:00|6085.5|6067.5|6086.1|6068.1|6086.1|6068.1|6085.3|6067.3|0
1723589100000|2024-08-13 22:45:00|6086|6068|6085.9|6067.9|6086.2|6068.2|6085.7|6067.7|0
1723589400000|2024-08-13 22:50:00|6086|6068|6085.9|6067.9|6086.3|6068.3|6085.7|6067.7|0
1723589700000|2024-08-13 22:55:00|6086|6068|6086.2|6068.2|6086.3|6068.3|6085.9|6067.9|0
1723590000000|2024-08-13 23:00:00|6086.1|6068.1|6086.8|6068.8|6086.9|6068.9|6085.4|6067.4|0
1723590300000|2024-08-13 23:05:00|6086.9|6068.9|6086.2|6068.2|6086.9|6068.9|6086.2|6068.2|0
1723590600000|2024-08-13 23:10:00|6086.1|6068.1|6086.6|6068.6|6087.1|6069.1|6086.1|6068.1|0
1723590900000|2024-08-13 23:15:00|6086.7|6068.7|6087.7|6069.7|6087.9|6069.9|6086.7|6068.7|0
1723591200000|2024-08-13 23:20:00|6087.6|6069.6|6087.4|6069.4|6087.9|6069.9|6087.3|6069.3|0
1723591500000|2024-08-13 23:25:00|6087.5|6069.5|6087.7|6069.7|6087.8|6069.8|6087.3|6069.3|0
1723591800000|2024-08-13 23:30:00|6087.6|6069.6|6088|6070|6088.2|6070.2|6086.7|6068.7|0
1723592100000|2024-08-13 23:35:00|6087.9|6069.9|6087.7|6069.7|6087.9|6069.9|6087.1|6069.1|0
1723592400000|2024-08-13 23:40:00|6087.6|6069.6|6087.5|6069.5|6087.7|6069.7|6087.1|6069.1|0
1723592700000|2024-08-13 23:45:00|6087.4|6069.4|6087.3|6069.3|6087.9|6069.9|6086.9|6068.9|0
1723593000000|2024-08-13 23:50:00|6087.2|6069.2|6087.8|6069.8|6088|6070|6087.1|6069.1|0
1723593300000|2024-08-13 23:55:00|6087.7|6069.7|6087.5|6069.5|6088.1|6070.1|6087.5|6069.5|0
1723593600000|2024-08-14 00:00:00|6087.6|6069.6|6087.1|6069.1|6088.2|6070.2|6086.7|6068.7|0
1723593900000|2024-08-14 00:05:00|6087.2|6069.2|6087.3|6069.3|6088.4|6070.4|6086.9|6068.9|0
1723594200000|2024-08-14 00:10:00|6087.2|6069.2|6086.8|6068.8|6087.5|6069.5|6085.9|6067.9|0
1723594500000|2024-08-14 00:15:00|6086.7|6068.7|6087.4|6069.4|6087.7|6069.7|6085.1|6067.1|0
1723594800000|2024-08-14 00:20:00|6087.5|6069.5|6084.7|6066.7|6087.5|6069.5|6084.5|6066.5|0
1723595100000|2024-08-14 00:25:00|6084.8|6066.8|6085.9|6067.9|6086.3|6068.3|6084.5|6066.5|0
1723595400000|2024-08-14 00:30:00|6085.8|6067.8|6085.6|6067.6|6086|6068|6084.9|6066.9|0
1723595700000|2024-08-14 00:35:00|6085.7|6067.7|6086|6068|6086.6|6068.6|6085.4|6067.4|0
1723596000000|2024-08-14 00:40:00|6086.2|6068.2|6086|6068|6086.7|6068.7|6085.9|6067.9|0
1723596300000|2024-08-14 00:45:00|6086.1|6068.1|6085.9|6067.9|6086.5|6068.5|6085.1|6067.1|0
1723596600000|2024-08-14 00:50:00|6085.8|6067.8|6086.5|6068.5|6086.8|6068.8|6085.8|6067.8|0
1723596900000|2024-08-14 00:55:00|6086.3|6068.3|6086.3|6068.3|6087|6069|6085.7|6067.7|0
1723597200000|2024-08-14 01:00:00|6086.1|6068.1|6080.9|6062.9|6086.3|6068.3|6080.2|6062.2|0
1723597500000|2024-08-14 01:05:00|6081|6063|6082|6064|6082.5|6064.5|6080.9|6062.9|0
1723597800000|2024-08-14 01:10:00|6081.9|6063.9|6076.9|6058.9|6082|6064|6076.5|6058.5|0
1723598100000|2024-08-14 01:15:00|6064.6|6058.6|6073.6|6067.6|6081.6|6075.6|6064.6|6058.6|1590
1723598400000|2024-08-14 01:20:00|6072.6|6066.6|6073.6|6067.6|6077.6|6071.6|6068.6|6062.6|1046
1723598700000|2024-08-14 01:25:00|6074.6|6068.6|6072.6|6066.6|6075.6|6069.6|6068.6|6062.6|497
1723599000000|2024-08-14 01:30:00|6071.6|6065.6|6062.6|6056.6|6082.6|6076.6|6058.6|6052.6|3275
1723599300000|2024-08-14 01:35:00|6063.6|6057.6|6084.6|6078.6|6084.6|6078.6|6058.6|6052.6|1690
1723599600000|2024-08-14 01:40:00|6083.6|6077.6|6069.6|6063.6|6083.6|6077.6|6055.6|6049.6|1628
1723599900000|2024-08-14 01:45:00|6068.6|6062.6|6049.6|6043.6|6071.6|6065.6|6046.6|6040.6|1219
1723600200000|2024-08-14 01:50:00|6047.6|6041.6|6035.6|6029.6|6047.6|6041.6|6033.6|6027.6|1214
1723600500000|2024-08-14 01:55:00|6036.6|6030.6|6042.6|6036.6|6044.6|6038.6|6034.6|6028.6|1208
1723600800000|2024-08-14 02:00:00|6043.6|6037.6|6040.6|6034.6|6045.6|6039.6|6035.6|6029.6|1108
1723601100000|2024-08-14 02:05:00|6042.6|6036.6|6041.6|6035.6|6043.6|6037.6|6025.6|6019.6|1394
1723601400000|2024-08-14 02:10:00|6040.6|6034.6|6017.6|6011.6|6040.6|6034.6|6017.6|6011.6|1454
1723601700000|2024-08-14 02:15:00|6016.6|6010.6|6021.6|6015.6|6023.6|6017.6|6013.6|6007.6|1972
1723602000000|2024-08-14 02:20:00|6020.6|6014.6|6024.6|6018.6|6026.6|6020.6|6019.6|6013.6|840
1723602300000|2024-08-14 02:25:00|6025.6|6019.6|6023.6|6017.6|6027.6|6021.6|6015.6|6009.6|1056
1723602600000|2024-08-14 02:30:00|6022.6|6016.6|6032.6|6026.6|6036.6|6030.6|6022.6|6016.6|498
1723602900000|2024-08-14 02:35:00|6033.6|6027.6|6033.6|6027.6|6035.6|6029.6|6027.6|6021.6|496
1723603200000|2024-08-14 02:40:00|6032.6|6026.6|6041.6|6035.6|6042.6|6036.6|6029.6|6023.6|544
1723603500000|2024-08-14 02:45:00|6042.6|6036.6|6040.6|6034.6|6044.6|6038.6|6035.6|6029.6|427
1723603800000|2024-08-14 02:50:00|6039.6|6033.6|6041.6|6035.6|6042.6|6036.6|6030.6|6024.6|337
1723604100000|2024-08-14 02:55:00|6042.6|6036.6|6037.6|6031.6|6044.6|6038.6|6035.6|6029.6|414
1723604400000|2024-08-14 03:00:00|6038.6|6032.6|6036.6|6030.6|6038.6|6032.6|6031.6|6025.6|525
1723604700000|2024-08-14 03:05:00|6035.6|6029.6|6037.6|6031.6|6040.6|6034.6|6033.6|6027.6|435
1723605000000|2024-08-14 03:10:00|6038.6|6032.6|6035.6|6029.6|6042.6|6036.6|6034.6|6028.6|954
1723605300000|2024-08-14 03:15:00|6036.6|6030.6|6028.6|6022.6|6039.6|6033.6|6027.6|6021.6|579
1723605600000|2024-08-14 03:20:00|6027.6|6021.6|6031|6025|6032|6026|6026|6020|498
1723605900000|2024-08-14 03:25:00|6030|6024|6026|6020|6032|6026|6024|6018|597
1723606200000|2024-08-14 03:30:00|6025|6019|6029|6023|6029|6023|6023|6017|473
1723606500000|2024-08-14 03:35:00|6028|6022|6027|6021|6029|6023|6024|6018|374
1723606800000|2024-08-14 03:40:00|6028|6022|6030|6024|6030|6024|6028|6022|385
1723607100000|2024-08-14 03:45:00|6031|6025|6025|6019|6035|6029|6025|6019|499
1723607400000|2024-08-14 03:50:00|6026|6020|6025|6019|6028|6022|6024|6018|564
1723607700000|2024-08-14 03:55:00|6024|6018|6023|6017|6026|6020|6020|6014|546
1723608000000|2024-08-14 04:00:00|6028.4|6010.4|6028.5|6010.5|6029|6011|6027.9|6009.9|0
1723608300000|2024-08-14 04:05:00|6028.6|6010.6|6029.3|6011.3|6029.3|6011.3|6028.6|6010.6|0
1723608600000|2024-08-14 04:10:00|6029.2|6011.2|6029.2|6011.2|6029.7|6011.7|6029|6011|0
1723608900000|2024-08-14 04:15:00|6029.3|6011.3|6028.8|6010.8|6029.5|6011.5|6028.7|6010.7|0
1723609200000|2024-08-14 04:20:00|6028.7|6010.7|6029.5|6011.5|6029.7|6011.7|6028.7|6010.7|0
1723609500000|2024-08-14 04:25:00|6029.6|6011.6|6029.8|6011.8|6029.9|6011.9|6029.5|6011.5|0
1723609800000|2024-08-14 04:30:00|6029.7|6011.7|6029.6|6011.6|6030|6012|6029.2|6011.2|0
1723610100000|2024-08-14 04:35:00|6029.5|6011.5|6029.7|6011.7|6029.9|6011.9|6029.5|6011.5|0
1723610400000|2024-08-14 04:40:00|6029.6|6011.6|6029.8|6011.8|6030.2|6012.2|6029.6|6011.6|0
1723610700000|2024-08-14 04:45:00|6029.9|6011.9|6029.8|6011.8|6029.9|6011.9|6029.3|6011.3|0
1723611000000|2024-08-14 04:50:00|6029.7|6011.7|6029.3|6011.3|6029.8|6011.8|6028.9|6010.9|0
1723611300000|2024-08-14 04:55:00|6029.2|6011.2|6029.2|6011.2|6029.4|6011.4|6028.8|6010.8|4
1723611600000|2024-08-14 05:00:00|6029.1|6011.1|6021|6015|6029.1|6023|6010|6004|2242
1723611900000|2024-08-14 05:05:00|6022|6016|6015|6009|6024|6018|6015|6009|504
1723612200000|2024-08-14 05:10:00|6014|6008|6003|5997|6016|6010|6003|5997|1325
1723612500000|2024-08-14 05:15:00|6002|5996|6012|6006|6012|6006|5999|5993|1224
1723612800000|2024-08-14 05:20:00|6013|6007|6009|6003|6015|6009|6008|6002|338
1723613100000|2024-08-14 05:25:00|6010|6004|6014|6008|6016|6010|6008|6002|384
1723613400000|2024-08-14 05:30:00|6013|6007|6023|6017|6024|6018|6012|6006|852
1723613700000|2024-08-14 05:35:00|6024|6018|6024|6018|6025|6019|6018|6012|673
1723614000000|2024-08-14 05:40:00|6025|6019|6020|6014|6028|6022|6019|6013|527
1723614300000|2024-08-14 05:45:00|6021|6015|6013|6007|6021|6015|6013|6007|251
1723614600000|2024-08-14 05:50:00|6012|6006|6010|6004|6017|6011|6008|6002|688
1723614900000|2024-08-14 05:55:00|6009|6003|6012|6006|6013|6007|6008|6002|523
1723615200000|2024-08-14 06:00:00|6013|6007|6015|6009|6017|6011|6010|6004|533
1723615500000|2024-08-14 06:05:00|6014|6008|6006|6000|6015|6009|6004|5998|1297
1723615800000|2024-08-14 06:10:00|6007|6001|6010|6004|6012|6006|6004|5998|633
1723616100000|2024-08-14 06:15:00|6011|6005|6008|6002|6012|6006|6007|6001|562
1723616400000|2024-08-14 06:20:00|6009|6003|6013|6007|6016|6010|6009|6003|677
1723616700000|2024-08-14 06:25:00|6012|6006|6010|6004|6016|6010|6007|6001|1120
1723617000000|2024-08-14 06:30:00|6011|6005|6016|6010|6017|6011|6010|6004|557
1723617300000|2024-08-14 06:35:00|6015|6009|6019|6013|6019|6013|6013|6007|520
1723617600000|2024-08-14 06:40:00|6020|6014|6016|6010|6020|6014|6012|6006|640
1723617900000|2024-08-14 06:45:00|6017|6011|6012|6006|6019|6013|6011|6005|365
1723618200000|2024-08-14 06:50:00|6011|6005|6006|6000|6012|6006|6005|5999|1355
1723618500000|2024-08-14 06:55:00|6005|5999|6007|6001|6007|6001|6004|5998|383
1723618800000|2024-08-14 07:00:00|6006|6000|6006|6000|6008|6002|6005|5999|355
1723619100000|2024-08-14 07:05:00|6007|6001|6008|6002|6010|6004|6006|6000|471
1723619400000|2024-08-14 07:10:00|6007|6001|6011|6005|6013|6007|6007|6001|459
1723619700000|2024-08-14 07:15:00|6010|6004|6012|6006|6012|6006|6009|6003|292
1723620000000|2024-08-14 07:20:00|6011|6005|6018|6012|6018|6012|6011|6005|483
1723620300000|2024-08-14 07:25:00|6019|6013|6016|6010|6021|6015|6016|6010|950
1723620600000|2024-08-14 07:30:00|6017|6011|6015|6009|6018|6012|6013|6007|922
1723620900000|2024-08-14 07:35:00|6016|6010|6020|6014|6022|6016|6016|6010|865
1723621200000|2024-08-14 07:40:00|6021|6015|6022|6016|6025|6019|6020|6014|661
1723621500000|2024-08-14 07:45:00|6023|6017|6024|6018|6025|6019|6019|6013|668
1723621800000|2024-08-14 07:50:00|6025|6019|6025|6019|6028|6022|6023|6017|1779
1723622100000|2024-08-14 07:55:00|6026|6020|6025|6019|6026|6020|6023|6017|1207
1723622400000|2024-08-14 08:00:00|6026|6020|6024|6018|6029|6023|6024|6018|965
1723622700000|2024-08-14 08:05:00|6026|6020|6023|6017|6026|6020|6021|6015|1022
1723623000000|2024-08-14 08:10:00|6024|6018|6026|6020|6027|6021|6021|6015|1312
1723623300000|2024-08-14 08:15:00|6025|6019|6024|6018|6028|6022|6023|6017|607
1723623600000|2024-08-14 08:20:00|6023|6017|6026|6020|6026|6020|6022|6016|1748
1723623900000|2024-08-14 08:25:00|6025|6019|6025|6019|6029|6023|6024|6018|1780
1723624200000|2024-08-14 08:30:00|6031.8|6013.8|6033.3|6015.3|6034.3|6016.3|6031.8|6013.8|252
1723624500000|2024-08-14 08:35:00|6033.4|6015.4|6032|6014|6033.8|6015.8|6032|6014|12
1723624800000|2024-08-14 08:40:00|6032.1|6014.1|6032.9|6014.9|6033.4|6015.4|6032.1|6014.1|0
1723625100000|2024-08-14 08:45:00|6033|6015|6032.8|6014.8|6033.8|6015.8|6032.4|6014.4|0
1723625400000|2024-08-14 08:50:00|6032.9|6014.9|6033.2|6015.2|6033.7|6015.7|6032.8|6014.8|0
1723625700000|2024-08-14 08:55:00|6033.3|6015.3|6033.8|6015.8|6034.3|6016.3|6032.9|6014.9|0
1723626000000|2024-08-14 09:00:00|6034|6016|6033.1|6015.1|6034.4|6016.4|6033.1|6015.1|0
1723626300000|2024-08-14 09:05:00|6033|6015|6033.2|6015.2|6033.7|6015.7|6032.6|6014.6|0
1723626600000|2024-08-14 09:10:00|6033.3|6015.3|6032.7|6014.7|6033.5|6015.5|6032.6|6014.6|0
1723626900000|2024-08-14 09:15:00|6026|6020|6045|6039|6049|6043|6026|6020|589
1723627200000|2024-08-14 09:20:00|6046|6040|6044|6038|6047|6041|6044|6038|118
1723627500000|2024-08-14 09:25:00|6045|6039|6045|6039|6045|6039|6043|6037|85
1723627800000|2024-08-14 09:30:00|6044|6038|6044|6038|6045|6039|6044|6038|31
1723628100000|2024-08-14 09:35:00|6046|6040|6047|6041|6047|6041|6045|6039|21
1723628400000|2024-08-14 09:40:00|6046|6040|6047|6041|6048|6042|6045|6039|85
1723628700000|2024-08-14 09:45:00|6046|6040|6043|6037|6046|6040|6043|6037|11
1723629000000|2024-08-14 09:50:00|6044|6038|6045|6039|6045|6039|6042|6036|114
1723629300000|2024-08-14 09:55:00|6044|6038|6047|6041|6047|6041|6044|6038|331
1723629600000|2024-08-14 10:00:00|6047.5|6041.5|6048.5|6042.5|6048.5|6042.5|6046.5|6040.5|179
1723629900000|2024-08-14 10:05:00|6047.5|6041.5|6048.5|6042.5|6048.5|6042.5|6047.5|6041.5|70
1723630200000|2024-08-14 10:10:00|6048|6042|6045.5|6039.5|6048.5|6042.5|6045.5|6039.5|34
1723630500000|2024-08-14 10:15:00|6044.5|6038.5|6045.5|6039.5|6045.5|6039.5|6044.5|6038.5|36
1723630800000|2024-08-14 10:20:00|6045|6039|6045.5|6039.5|6046.5|6040.5|6044.5|6038.5|19
1723631100000|2024-08-14 10:25:00|6046.5|6040.5|6044.5|6038.5|6046.5|6040.5|6044.5|6038.5|98
1723631400000|2024-08-14 10:30:00|6045|6039|6044.5|6038.5|6046|6040|6044.5|6038.5|46
1723631700000|2024-08-14 10:35:00|6045|6039|6046.5|6040.5|6047.5|6041.5|6044.5|6038.5|47
1723632000000|2024-08-14 10:40:00|6046|6040|6045.5|6039.5|6046|6040|6045.5|6039.5|10
1723632300000|2024-08-14 10:45:00|6046|6040|6047.5|6041.5|6049.5|6043.5|6045.5|6039.5|75
1723632600000|2024-08-14 10:50:00|6048|6042|6047.5|6041.5|6048.5|6042.5|6047.5|6041.5|36
1723632900000|2024-08-14 10:55:00|6046.5|6040.5|6047.5|6041.5|6047.5|6041.5|6044.5|6038.5|41
1723633200000|2024-08-14 11:00:00|6046.5|6040.5|6045.5|6039.5|6046.5|6040.5|6044.5|6038.5|43
1723633500000|2024-08-14 11:05:00|6046|6040|6044.5|6038.5|6046.5|6040.5|6043.5|6037.5|65
1723633800000|2024-08-14 11:10:00|6044|6038|6044.5|6038.5|6045.5|6039.5|6043.5|6037.5|34
1723634100000|2024-08-14 11:15:00|6045|6039|6045.5|6039.5|6046.5|6040.5|6044.5|6038.5|106
1723634400000|2024-08-14 11:20:00|6046|6040|6045.5|6039.5|6046.5|6040.5|6045.5|6039.5|58
1723634700000|2024-08-14 11:25:00|6046|6040|6045.5|6039.5|6046|6040|6044.5|6038.5|45
1723635000000|2024-08-14 11:30:00|6045|6039|6045.5|6039.5|6046.5|6040.5|6044.5|6038.5|27
1723635300000|2024-08-14 11:35:00|6045|6039|6046.5|6040.5|6047.5|6041.5|6044.5|6038.5|33
1723635600000|2024-08-14 11:40:00|6047|6041|6047.5|6041.5|6047.5|6041.5|6046.5|6040.5|36
1723635900000|2024-08-14 11:45:00|6047|6041|6047|6041|6048.5|6042.5|6046.5|6040.5|17
1723636200000|2024-08-14 11:50:00|6047.5|6041.5|6047.5|6041.5|6048.5|6042.5|6047.5|6041.5|38
1723636500000|2024-08-14 11:55:00|6048|6042|6048|6042|6048.5|6042.5|6046.5|6040.5|63
1723636800000|2024-08-14 12:00:00|6047.5|6041.5|6049.5|6043.5|6049.5|6043.5|6047.5|6041.5|103
1723637100000|2024-08-14 12:05:00|6049|6043|6046.5|6040.5|6049|6043|6046.5|6040.5|28
1723637400000|2024-08-14 12:10:00|6047.5|6041.5|6045.5|6039.5|6047.5|6041.5|6043.5|6037.5|161
1723637700000|2024-08-14 12:15:00|6044.5|6038.5|6044.5|6038.5|6046.5|6040.5|6044|6038|38
1723638000000|2024-08-14 12:20:00|6045.5|6039.5|6044.5|6038.5|6045.5|6039.5|6042|6036|122
1723638300000|2024-08-14 12:25:00|6045|6039|6049.5|6043.5|6052|6046|6044.5|6038.5|223
1723638600000|2024-08-14 12:30:00|6051.5|6045.5|6038|6032|6054|6048|6036|6030|183
1723638900000|2024-08-14 12:35:00|6038.5|6032.5|6039.5|6033.5|6042.5|6036.5|6035|6029|111
1723639200000|2024-08-14 12:40:00|6039|6033|6040.5|6034.5|6040.5|6034.5|6035.5|6029.5|56
1723639500000|2024-08-14 12:45:00|6040|6034|6041.5|6035.5|6041.5|6035.5|6039.5|6033.5|41
1723639800000|2024-08-14 12:50:00|6041|6035|6043.5|6037.5|6043.5|6037.5|6037.5|6031.5|33
1723640100000|2024-08-14 12:55:00|6043|6037|6044.5|6038.5|6045.5|6039.5|6043|6037|30
1723640400000|2024-08-14 13:00:00|6044|6038|6046.5|6040.5|6047.5|6041.5|6043.5|6037.5|20
1723640700000|2024-08-14 13:05:00|6046|6040|6049.5|6043.5|6049.5|6043.5|6045.5|6039.5|50
1723641000000|2024-08-14 13:10:00|6050|6044|6049|6043|6052.5|6046.5|6047.5|6041.5|64
1723641300000|2024-08-14 13:15:00|6049.5|6043.5|6048.5|6042.5|6050.5|6044.5|6048.5|6042.5|14
1723641600000|2024-08-14 13:20:00|6049|6043|6046.5|6040.5|6049|6043|6046|6040|22
1723641900000|2024-08-14 13:25:00|6046|6040|6046.5|6040.5|6047|6041|6045.5|6039.5|30
1723642200000|2024-08-14 13:30:00|6046|6040|6038.5|6032.5|6050.5|6044.5|6038.5|6032.5|727
1723642500000|2024-08-14 13:35:00|6038|6032|6033.5|6027.5|6041|6035|6032.5|6026.5|438
1723642800000|2024-08-14 13:40:00|6032.5|6026.5|6031.5|6025.5|6033|6027|6027.5|6021.5|494
1723643100000|2024-08-14 13:45:00|6032|6026|6028|6022|6034.5|6028.5|6025.5|6019.5|171
1723643400000|2024-08-14 13:50:00|6028.5|6022.5|6018.5|6012.5|6030.5|6024.5|6018.5|6012.5|149
1723643700000|2024-08-14 13:55:00|6017.5|6011.5|6008|6002|6017.5|6011.5|6006.5|6000.5|667
1723644000000|2024-08-14 14:00:00|6008.5|6002.5|6005.5|5999.5|6009|6003|6001.5|5995.5|414
1723644300000|2024-08-14 14:05:00|6005|5999|6002|5996|6005.5|5999.5|5998.5|5992.5|346
1723644600000|2024-08-14 14:10:00|6002.5|5996.5|5996.5|5990.5|6002.5|5996.5|5994.5|5988.5|213
1723644900000|2024-08-14 14:15:00|5997.5|5991.5|6001.5|5995.5|6004.5|5998.5|5995.5|5989.5|359
1723645200000|2024-08-14 14:20:00|6001|5995|5993.5|5987.5|6001|5995|5993.5|5987.5|410
1723645500000|2024-08-14 14:25:00|5993|5987|5992|5986|5993.5|5987.5|5988.5|5982.5|349
1723645800000|2024-08-14 14:30:00|5992.5|5986.5|5980.5|5974.5|5992.5|5986.5|5980.5|5974.5|426
1723646100000|2024-08-14 14:35:00|5981|5975|5984.5|5978.5|5986|5980|5980|5974|281
1723646400000|2024-08-14 14:40:00|5985|5979|5983|5977|5987.5|5981.5|5982.5|5976.5|258
1723646700000|2024-08-14 14:45:00|5983.5|5977.5|5987.5|5981.5|5989.5|5983.5|5980.5|5974.5|202
1723647000000|2024-08-14 14:50:00|5986.5|5980.5|5986.5|5980.5|5987.5|5981.5|5983.5|5977.5|166
1723647300000|2024-08-14 14:55:00|5987.5|5981.5|5989.5|5983.5|5990.5|5984.5|5987.5|5981.5|273
1723647600000|2024-08-14 15:00:00|5988.5|5982.5|5989.5|5983.5|5992.5|5986.5|5988.5|5982.5|549
1723647900000|2024-08-14 15:05:00|5989|5983|5985.5|5979.5|5989|5983|5985.5|5979.5|134
1723648200000|2024-08-14 15:10:00|5986.5|5980.5|5990|5984|5990.5|5984.5|5986.5|5980.5|105
1723648500000|2024-08-14 15:15:00|5989.5|5983.5|5993.5|5987.5|5993.5|5987.5|5988|5982|234
1723648800000|2024-08-14 15:20:00|5992.5|5986.5|5993.5|5987.5|5996.5|5990.5|5992.5|5986.5|330
1723649100000|2024-08-14 15:25:00|5994.5|5988.5|5996.5|5990.5|5998|5992|5992.5|5986.5|294
1723649400000|2024-08-14 15:30:00|5997.5|5991.5|5998.5|5992.5|6000.5|5994.5|5995.5|5989.5|313
1723649700000|2024-08-14 15:35:00|5998|5992|6000.5|5994.5|6000.5|5994.5|5996.5|5990.5|240
1723650000000|2024-08-14 15:40:00|6001|5995|5998.5|5992.5|6003.5|5997.5|5998|5992|132
1723650300000|2024-08-14 15:45:00|5999|5993|5995|5989|6000|5994|5994.5|5988.5|77
1723650600000|2024-08-14 15:50:00|5995.5|5989.5|5994.5|5988.5|5995.5|5989.5|5993.5|5987.5|187
1723650900000|2024-08-14 15:55:00|5995.5|5989.5|5996|5990|6001.5|5995.5|5995.5|5989.5|146
1723651200000|2024-08-14 16:00:00|5994|5988|5989|5983|5995|5989|5989|5983|199
1723651500000|2024-08-14 16:05:00|5991|5985|5983|5977|5991|5985|5983|5977|168
1723651800000|2024-08-14 16:10:00|5984|5978|5982|5976|5986|5980|5982|5976|127
1723652100000|2024-08-14 16:15:00|5983|5977|5979|5973|5983|5977|5977|5971|154
1723652400000|2024-08-14 16:20:00|5978|5972|5973|5967|5980|5974|5971|5965|156
1723652700000|2024-08-14 16:25:00|5972|5966|5971|5965|5972|5966|5969|5963|84
1723653000000|2024-08-14 16:30:00|5970|5964|5961|5955|5970|5964|5956|5950|432
1723653300000|2024-08-14 16:35:00|5962|5956|5959|5953|5962|5956|5953|5947|306
1723653600000|2024-08-14 16:40:00|5960|5954|5960|5954|5966|5960|5959|5953|427
1723653900000|2024-08-14 16:45:00|5961|5955|5961|5955|5962|5956|5958|5952|280
1723654200000|2024-08-14 16:50:00|5962|5956|5961|5955|5962|5956|5958|5952|232
1723654500000|2024-08-14 16:55:00|5962|5956|5967|5961|5968|5962|5962|5956|139
1723654800000|2024-08-14 17:00:00|5966|5960|5963|5957|5966|5960|5961|5955|163
1723655100000|2024-08-14 17:05:00|5962|5956|5966|5960|5967|5961|5962|5956|105
1723655400000|2024-08-14 17:10:00|5965|5959|5963|5957|5965|5959|5962|5956|165
1723655700000|2024-08-14 17:15:00|5964|5958|5963|5957|5965|5959|5962|5956|99
1723656000000|2024-08-14 17:20:00|5962|5956|5964|5958|5964|5958|5962|5956|92
1723656300000|2024-08-14 17:25:00|5963|5957|5962|5956|5964|5958|5960|5954|144
1723656600000|2024-08-14 17:30:00|5963|5957|5963|5957|5963|5957|5961|5955|88
1723656900000|2024-08-14 17:35:00|5964|5958|5963|5957|5964|5958|5961|5955|112
1723657200000|2024-08-14 17:40:00|5964|5958|5966|5960|5970|5964|5962|5956|160
1723657500000|2024-08-14 17:45:00|5967|5961|5967|5961|5968|5962|5966|5960|84
1723657800000|2024-08-14 17:50:00|5966|5960|5970|5964|5970|5964|5966|5960|22
1723658100000|2024-08-14 17:55:00|5971|5965|5968|5962|5971|5965|5967|5961|67
1723658400000|2024-08-14 18:00:00|5967|5961|5963|5957|5968|5962|5962|5956|116
1723658700000|2024-08-14 18:05:00|5964|5958|5962|5956|5964|5958|5961|5955|93
1723659000000|2024-08-14 18:10:00|5963|5957|5962|5956|5963|5957|5961|5955|68
1723659300000|2024-08-14 18:15:00|5963|5957|5963|5957|5964|5958|5962|5956|87
1723659600000|2024-08-14 18:20:00|5964|5958|5963|5957|5964|5958|5962|5956|65
1723659900000|2024-08-14 18:25:00|5964|5958|5967|5961|5967|5961|5963|5957|69
1723660200000|2024-08-14 18:30:00|5968|5962|5969|5963|5969|5963|5966|5960|67
1723660500000|2024-08-14 18:35:00|5968|5962|5969|5963|5969|5963|5967|5961|55
1723660800000|2024-08-14 18:40:00|5968|5962|5970|5964|5972|5966|5968|5962|75
1723661100000|2024-08-14 18:45:00|5969|5963|5971|5965|5971|5965|5968|5962|94
1723661400000|2024-08-14 18:50:00|5972|5966|5977|5971|5977|5971|5972|5966|109
1723661700000|2024-08-14 18:55:00|5976|5970|5982.1|5964.1|5982.1|5972|5975|5964.1|262
1723662000000|2024-08-14 19:00:00|5982|5964|5983.4|5965.4|5983.5|5965.5|5978|5960|0
1723662300000|2024-08-14 19:05:00|5983.5|5965.5|5982.3|5964.3|5984.7|5966.7|5982.3|5964.3|0
1723662600000|2024-08-14 19:10:00|5982.4|5964.4|5978|5960|5982.5|5964.5|5977.8|5959.8|0
1723662900000|2024-08-14 19:15:00|5978.1|5960.1|5978.3|5960.3|5978.5|5960.5|5976|5958|0
1723663200000|2024-08-14 19:20:00|5978.2|5960.2|5982.7|5964.7|5982.9|5964.9|5978|5960|0
1723663500000|2024-08-14 19:25:00|5982.8|5964.8|5980.8|5962.8|5982.9|5964.9|5980.7|5962.7|0
1723663800000|2024-08-14 19:30:00|5980.7|5962.7|5980.2|5962.2|5981.9|5963.9|5980.2|5962.2|0
1723664100000|2024-08-14 19:35:00|5980.4|5962.4|5982.6|5964.6|5983.3|5965.3|5980.2|5962.2|0
1723664400000|2024-08-14 19:40:00|5982.7|5964.7|5983.1|5965.1|5983.8|5965.8|5982.4|5964.4|0
1723664700000|2024-08-14 19:45:00|5983|5965|5985.2|5967.2|5985.3|5967.3|5983|5965|0
1723665000000|2024-08-14 19:50:00|5985.5|5967.5|5986.2|5968.2|5987.2|5969.2|5984.1|5966.1|0
1723665300000|2024-08-14 19:55:00|5986.3|5968.3|5983.7|5965.7|5988.6|5970.6|5983.5|5965.5|0
1723665600000|2024-08-14 20:00:00|5983.4|5965.4|5985.1|5967.1|5986.8|5968.8|5983.1|5965.1|0
1723665900000|2024-08-14 20:05:00|5985.2|5967.2|5987.6|5969.6|5987.9|5969.9|5984.6|5966.6|0
1723666200000|2024-08-14 20:10:00|5987.7|5969.7|5988.8|5970.8|5989|5971|5987.6|5969.6|0
1723666500000|2024-08-14 20:15:00|5989|5971|5988.3|5970.3|5989.3|5971.3|5988.1|5970.1|0
1723666800000|2024-08-14 20:20:00|5988.4|5970.4|5987.9|5969.9|5988.6|5970.6|5987.6|5969.6|0
1723667100000|2024-08-14 20:25:00|5988.1|5970.1|5987.9|5969.9|5988.1|5970.1|5987.8|5969.8|0
1723667400000|2024-08-14 20:30:00|5987.8|5969.8|5986.7|5968.7|5988.1|5970.1|5986.3|5968.3|0
1723667700000|2024-08-14 20:35:00|5986.5|5968.5|5986.5|5968.5|5987|5969|5986.2|5968.2|0
1723668000000|2024-08-14 20:40:00|5986.7|5968.7|5986.9|5968.9|5987.2|5969.2|5986.7|5968.7|0
1723668300000|2024-08-14 20:45:00|5987|5969|5987|5969|5987.2|5969.2|5986.7|5968.7|0
1723668600000|2024-08-14 20:50:00|5986.9|5968.9|5987|5969|5987.2|5969.2|5986.3|5968.3|0
1723668900000|2024-08-14 20:55:00|5986.7|5968.7|5986.6|5968.6|5986.7|5968.7|5986|5968|0
1723669200000|2024-08-14 21:00:00|5986.5|5968.5|5986.6|5968.6|5986.9|5968.9|5986.3|5968.3|0
1723669500000|2024-08-14 21:05:00|5986.9|5968.9|5987|5969|5987.5|5969.5|5986.8|5968.8|0
1723669800000|2024-08-14 21:10:00|5987.9|5969.9|5987|5969|5988|5970|5986.9|5968.9|0
1723670100000|2024-08-14 21:15:00|5986.9|5968.9|5986.5|5968.5|5986.9|5968.9|5986.4|5968.4|0
1723670400000|2024-08-14 21:20:00|5986.4|5968.4|5986.4|5968.4|5986.4|5968.4|5986.4|5968.4|0
1723670700000|2024-08-14 21:25:00|5986.3|5968.3|5986.3|5968.3|5986.3|5968.3|5986.2|5968.2|0
1723671300000|2024-08-14 21:35:00|5986.2|5968.2|5986.2|5968.2|5986.2|5968.2|5986.2|5968.2|0
1723671600000|2024-08-14 21:40:00|5986.3|5968.3|5986.4|5968.4|5986.4|5968.4|5986.3|5968.3|0
1723671900000|2024-08-14 21:45:00|5986.7|5968.7|5986.7|5968.7|5986.8|5968.8|5986.5|5968.5|0
1723672200000|2024-08-14 21:50:00|5986.6|5968.6|5987|5969|5987.2|5969.2|5986.6|5968.6|0
1723672500000|2024-08-14 21:55:00|5987.2|5969.2|5987.1|5969.1|5987.3|5969.3|5986.7|5968.7|0
1723672800000|2024-08-14 22:00:00|5986.4|5968.4|5986.6|5968.6|5987.4|5969.4|5985.3|5967.3|0
1723673100000|2024-08-14 22:05:00|5986.7|5968.7|5986.2|5968.2|5986.8|5968.8|5985.6|5967.6|0
1723673400000|2024-08-14 22:10:00|5986.4|5968.4|5986|5968|5987.1|5969.1|5986|5968|0
1723673700000|2024-08-14 22:15:00|5986.5|5968.5|5986.7|5968.7|5986.8|5968.8|5985.5|5967.5|0
1723674000000|2024-08-14 22:20:00|5986.6|5968.6|5985.2|5967.2|5986.6|5968.6|5985|5967|0
1723674300000|2024-08-14 22:25:00|5985.1|5967.1|5983.9|5965.9|5985.1|5967.1|5983.4|5965.4|0
1723674600000|2024-08-14 22:30:00|5984|5966|5984.5|5966.5|5984.5|5966.5|5984|5966|0
1723674900000|2024-08-14 22:35:00|5984.4|5966.4|5984.8|5966.8|5985.1|5967.1|5984.1|5966.1|0
1723675200000|2024-08-14 22:40:00|5985|5967|5984.6|5966.6|5985.7|5967.7|5984.5|5966.5|0
1723675500000|2024-08-14 22:45:00|5984.5|5966.5|5985|5967|5985.2|5967.2|5984.5|5966.5|0
1723675800000|2024-08-14 22:50:00|5985.1|5967.1|5985|5967|5985.7|5967.7|5984.7|5966.7|0
1723676100000|2024-08-14 22:55:00|5985.2|5967.2|5985|5967|5985.3|5967.3|5984.7|5966.7|0
1723676400000|2024-08-14 23:00:00|5985.1|5967.1|5986.4|5968.4|5986.6|5968.6|5985.1|5967.1|0
1723676700000|2024-08-14 23:05:00|5986.6|5968.6|5986.5|5968.5|5987|5969|5986.4|5968.4|0
1723677000000|2024-08-14 23:10:00|5986.6|5968.6|5986.5|5968.5|5986.6|5968.6|5986.4|5968.4|0
1723677300000|2024-08-14 23:15:00|5986.4|5968.4|5985.7|5967.7|5986.6|5968.6|5985.5|5967.5|0
1723677600000|2024-08-14 23:20:00|5985.8|5967.8|5985.7|5967.7|5985.9|5967.9|5985.5|5967.5|0
1723677900000|2024-08-14 23:25:00|5985.5|5967.5|5985.3|5967.3|5985.5|5967.5|5985.2|5967.2|0
1723678200000|2024-08-14 23:30:00|5985.2|5967.2|5983.1|5965.1|5985.2|5967.2|5982.4|5964.4|0
1723678500000|2024-08-14 23:35:00|5983.2|5965.2|5983.2|5965.2|5983.7|5965.7|5982.8|5964.8|0
1723678800000|2024-08-14 23:40:00|5983.1|5965.1|5983.2|5965.2|5983.5|5965.5|5982.9|5964.9|0
1723679100000|2024-08-14 23:45:00|5983.1|5965.1|5982|5964|5983.1|5965.1|5980.8|5962.8|0
1723679400000|2024-08-14 23:50:00|5981.9|5963.9|5982|5964|5982|5964|5981.3|5963.3|0
1723679700000|2024-08-14 23:55:00|5981.9|5963.9|5982.2|5964.2|5982.9|5964.9|5981.8|5963.8|0
1723680000000|2024-08-15 00:00:00|5982.5|5964.5|5982.3|5964.3|5983.9|5965.9|5982.3|5964.3|0
1723680300000|2024-08-15 00:05:00|5982.1|5964.1|5983.5|5965.5|5984.2|5966.2|5982.1|5964.1|0
1723680600000|2024-08-15 00:10:00|5983.6|5965.6|5984.3|5966.3|5984.6|5966.6|5983.4|5965.4|0
1723680900000|2024-08-15 00:15:00|5984.4|5966.4|5984.9|5966.9|5985|5967|5983.1|5965.1|0
1723681200000|2024-08-15 00:20:00|5985.1|5967.1|5986.8|5968.8|5987.3|5969.3|5984.3|5966.3|0
1723681500000|2024-08-15 00:25:00|5986.7|5968.7|5985.4|5967.4|5986.7|5968.7|5984.9|5966.9|0
1723681800000|2024-08-15 00:30:00|5985.3|5967.3|5986.3|5968.3|5986.3|5968.3|5984.8|5966.8|0
1723682100000|2024-08-15 00:35:00|5986.4|5968.4|5987.5|5969.5|5987.6|5969.6|5986.1|5968.1|0
1723682400000|2024-08-15 00:40:00|5987.6|5969.6|5986.6|5968.6|5987.6|5969.6|5986.4|5968.4|0
1723682700000|2024-08-15 00:45:00|5986.5|5968.5|5987.3|5969.3|5987.9|5969.9|5986.4|5968.4|0
1723683000000|2024-08-15 00:50:00|5987.2|5969.2|5989|5971|5989.3|5971.3|5987.2|5969.2|0
1723683300000|2024-08-15 00:55:00|5988.9|5970.9|5988.1|5970.1|5989|5971|5987.9|5969.9|0
1723683600000|2024-08-15 01:00:00|5988.2|5970.2|5988.2|5970.2|5988.3|5970.3|5987.2|5969.2|0
1723683900000|2024-08-15 01:05:00|5988.3|5970.3|5988.3|5970.3|5990|5972|5988.1|5970.1|0
1723684200000|2024-08-15 01:10:00|5988.2|5970.2|5998.4|5980.4|5998.8|5980.8|5988.2|5970.2|0
1723684500000|2024-08-15 01:15:00|5998.3|5980.3|5988|5982|5998.3|5988|5982|5976|1637
1723684800000|2024-08-15 01:20:00|5987|5981|5985|5979|5992|5986|5981|5975|1158
1723685100000|2024-08-15 01:25:00|5986|5980|5979|5973|5988|5982|5977|5971|923
1723685400000|2024-08-15 01:30:00|5977|5971|6002|5996|6003|5997|5950|5944|5071
1723685700000|2024-08-15 01:35:00|6001|5995|6005|5999|6013|6007|5993|5987|2478
1723686000000|2024-08-15 01:40:00|6004|5998|6001|5995|6016|6010|5999|5993|1512
1723686300000|2024-08-15 01:45:00|6003|5997|6013|6007|6017|6011|5995|5989|1628
1723686600000|2024-08-15 01:50:00|6012|6006|5994|5988|6022|6016|5992|5986|1417
1723686900000|2024-08-15 01:55:00|5995|5989|6010|6004|6011|6005|5985|5979|1116
1723687200000|2024-08-15 02:00:00|6009|6003|6005|5999|6019|6013|6001|5995|1894
1723687500000|2024-08-15 02:05:00|6004|5998|6030|6024|6030|6024|6004|5998|1150
1723687800000|2024-08-15 02:10:00|6031|6025|6059|6053|6060|6054|6030|6024|2982
1723688100000|2024-08-15 02:15:00|6058|6052|6070|6064|6071|6065|6053|6047|2597
1723688400000|2024-08-15 02:20:00|6071|6065|6066|6060|6072|6066|6059|6053|2419
1723688700000|2024-08-15 02:25:00|6067|6061|6071|6065|6074|6068|6058|6052|1361
1723689000000|2024-08-15 02:30:00|6072|6066|6068|6062|6081|6075|6064|6058|1723
1723689300000|2024-08-15 02:35:00|6069|6063|6080|6074|6081|6075|6066|6060|1476
1723689600000|2024-08-15 02:40:00|6081|6075|6099|6093|6099|6093|6077|6071|2204
1723689900000|2024-08-15 02:45:00|6098|6092|6082|6076|6105|6099|6082|6076|1742
1723690200000|2024-08-15 02:50:00|6081|6075|6068|6062|6081|6075|6065|6059|1126
1723690500000|2024-08-15 02:55:00|6067|6061|6071|6065|6077|6071|6065|6059|864
1723690800000|2024-08-15 03:00:00|6072|6066|6063|6057|6077|6071|6062|6056|1051
1723691100000|2024-08-15 03:05:00|6062|6056|6056|6050|6062|6056|6052|6046|1418
1723691400000|2024-08-15 03:10:00|6055|6049|6065|6059|6066|6060|6054|6048|691
1723691700000|2024-08-15 03:15:00|6064|6058|6065|6059|6066|6060|6058|6052|639
1723692000000|2024-08-15 03:20:00|6064|6058|6065|6059|6066|6060|6056|6050|1119
1723692300000|2024-08-15 03:25:00|6064|6058|6064|6058|6066|6060|6060|6054|397
1723692600000|2024-08-15 03:30:00|6065|6059|6071|6065|6072|6066|6064|6058|323
1723692900000|2024-08-15 03:35:00|6070|6064|6074|6068|6075|6069|6069|6063|290
1723693200000|2024-08-15 03:40:00|6075|6069|6071|6065|6075|6069|6069|6063|1097
1723693500000|2024-08-15 03:45:00|6072|6066|6069|6063|6073|6067|6067|6061|282
1723693800000|2024-08-15 03:50:00|6068|6062|6064|6058|6069|6063|6064|6058|301
1723694100000|2024-08-15 03:55:00|6065|6059|6067|6061|6067|6061|6062|6056|386
1723694400000|2024-08-15 04:00:00|6071.9|6053.9|6071.8|6053.8|6072.4|6054.4|6071.7|6053.7|0
1723694700000|2024-08-15 04:05:00|6071.9|6053.9|6072.3|6054.3|6072.6|6054.6|6071.9|6053.9|0
1723695000000|2024-08-15 04:10:00|6072.4|6054.4|6072.3|6054.3|6072.5|6054.5|6071.8|6053.8|0
1723695300000|2024-08-15 04:15:00|6072.4|6054.4|6072.2|6054.2|6072.5|6054.5|6071.9|6053.9|0
1723695600000|2024-08-15 04:20:00|6072.3|6054.3|6072.6|6054.6|6072.7|6054.7|6072.3|6054.3|0
1723695900000|2024-08-15 04:25:00|6072.7|6054.7|6072.7|6054.7|6072.8|6054.8|6072.3|6054.3|0
1723696200000|2024-08-15 04:30:00|6072.8|6054.8|6072.9|6054.9|6072.9|6054.9|6072.5|6054.5|0
1723696500000|2024-08-15 04:35:00|6072.8|6054.8|6072.3|6054.3|6072.9|6054.9|6071.9|6053.9|0
1723696800000|2024-08-15 04:40:00|6072.4|6054.4|6071.8|6053.8|6072.5|6054.5|6071.8|6053.8|0
1723697100000|2024-08-15 04:45:00|6071.9|6053.9|6071.5|6053.5|6072|6054|6071.3|6053.3|0
1723697400000|2024-08-15 04:50:00|6071.4|6053.4|6072|6054|6072|6054|6071.4|6053.4|0
1723697700000|2024-08-15 04:55:00|6072.1|6054.1|6071.8|6053.8|6072.3|6054.3|6071.7|6053.7|20
1723698000000|2024-08-15 05:00:00|6066|6060|6053|6047|6070|6064|6053|6047|1045
1723698300000|2024-08-15 05:05:00|6052|6046|6048|6042|6053|6047|6047|6041|653
1723698600000|2024-08-15 05:10:00|6047|6041|6047|6041|6050|6044|6045|6039|564
1723698900000|2024-08-15 05:15:00|6048|6042|6046|6040|6048|6042|6035|6029|1239
1723699200000|2024-08-15 05:20:00|6045|6039|6044|6038|6047|6041|6041|6035|616
1723699500000|2024-08-15 05:25:00|6043|6037|6040|6034|6043|6037|6037|6031|1414
1723699800000|2024-08-15 05:30:00|6041|6035|6031|6025|6041|6035|6029|6023|830
1723700100000|2024-08-15 05:35:00|6032|6026|6036|6030|6037|6031|6025|6019|1682
1723700400000|2024-08-15 05:40:00|6035|6029|6028|6022|6036|6030|6023|6017|752
1723700700000|2024-08-15 05:45:00|6027|6021|6017|6011|6028|6022|6015|6009|947
1723701000000|2024-08-15 05:50:00|6016|6010|6024|6018|6028|6022|6014|6008|835
1723701300000|2024-08-15 05:55:00|6023|6017|6019|6013|6023|6017|6017|6011|722
1723701600000|2024-08-15 06:00:00|6020|6014|6027|6021|6027|6021|6015|6009|573
1723701900000|2024-08-15 06:05:00|6025|6019|6022|6016|6027|6021|6021|6015|573
1723702200000|2024-08-15 06:10:00|6021|6015|6024|6018|6025|6019|6018|6012|1065
1723702500000|2024-08-15 06:15:00|6025|6019|6017|6011|6025|6019|6016|6010|499
1723702800000|2024-08-15 06:20:00|6015|6009|6015|6009|6017|6011|6007|6001|1038
1723703100000|2024-08-15 06:25:00|6014|6008|6015|6009|6019|6013|6014|6008|732
1723703400000|2024-08-15 06:30:00|6016|6010|6016|6010|6020|6014|6014|6008|944
1723703700000|2024-08-15 06:35:00|6015|6009|6010|6004|6016|6010|6009|6003|378
1723704000000|2024-08-15 06:40:00|6011|6005|6020|6014|6021|6015|6006|6000|842
1723704300000|2024-08-15 06:45:00|6021|6015|6022|6016|6023|6017|6015|6009|600
1723704600000|2024-08-15 06:50:00|6021|6015|6027|6021|6028|6022|6019|6013|503
1723704900000|2024-08-15 06:55:00|6026|6020|6022|6016|6027|6021|6020|6014|469
1723705200000|2024-08-15 07:00:00|6023|6017|6025|6019|6026|6020|6019|6013|545
1723705500000|2024-08-15 07:05:00|6024|6018|6032|6026|6034|6028|6024|6018|1222
1723705800000|2024-08-15 07:10:00|6033|6027|6035|6029|6036|6030|6030|6024|602
1723706100000|2024-08-15 07:15:00|6034|6028|6042|6036|6043|6037|6034|6028|1768
1723706400000|2024-08-15 07:20:00|6041|6035|6035|6029|6043|6037|6035|6029|855
1723706700000|2024-08-15 07:25:00|6036|6030|6035|6029|6037|6031|6031|6025|439
1723707000000|2024-08-15 07:30:00|6034|6028|6028|6022|6036|6030|6028|6022|651
1723707300000|2024-08-15 07:35:00|6027|6021|6028|6022|6032|6026|6025|6019|523
1723707600000|2024-08-15 07:40:00|6029|6023|6026|6020|6030|6024|6024|6018|603
1723707900000|2024-08-15 07:45:00|6025|6019|6028|6022|6030|6024|6024|6018|1045
1723708200000|2024-08-15 07:50:00|6027|6021|6029|6023|6032|6026|6024|6018|918
1723708500000|2024-08-15 07:55:00|6028|6022|6032|6026|6032|6026|6028|6022|710
1723708800000|2024-08-15 08:00:00|6031|6025|6034|6028|6035|6029|6030|6024|701
1723709100000|2024-08-15 08:05:00|6033|6027|6041|6035|6045|6039|6032|6026|1809
1723709400000|2024-08-15 08:10:00|6042|6036|6034|6028|6045|6039|6034|6028|1759
1723709700000|2024-08-15 08:15:00|6035|6029|6030|6024|6035|6029|6029|6023|1111
1723710000000|2024-08-15 08:20:00|6031|6025|6029|6023|6032|6026|6027|6021|912
1723710300000|2024-08-15 08:25:00|6028|6022|6032|6026|6032|6026|6028|6022|603
1723710600000|2024-08-15 08:30:00|6037.8|6019.8|6034.6|6016.6|6038.2|6020.2|6034.6|6016.6|1
1723710900000|2024-08-15 08:35:00|6034.7|6016.7|6035.6|6017.6|6035.8|6017.8|6034.4|6016.4|0
1723711200000|2024-08-15 08:40:00|6035.7|6017.7|6037.2|6019.2|6037.2|6019.2|6035.7|6017.7|0
1723711500000|2024-08-15 08:45:00|6037.3|6019.3|6037.5|6019.5|6038.4|6020.4|6037.3|6019.3|0
1723711800000|2024-08-15 08:50:00|6037.4|6019.4|6037.6|6019.6|6037.9|6019.9|6036.9|6018.9|0
1723712100000|2024-08-15 08:55:00|6037.7|6019.7|6037.4|6019.4|6038.5|6020.5|6036.8|6018.8|0
1723712400000|2024-08-15 09:00:00|6037.3|6019.3|6037.7|6019.7|6038.3|6020.3|6037.2|6019.2|0
1723712700000|2024-08-15 09:05:00|6037.8|6019.8|6037.4|6019.4|6037.9|6019.9|6036.8|6018.8|0
1723713000000|2024-08-15 09:10:00|6037.6|6019.6|6038.6|6020.6|6038.9|6020.9|6037.6|6019.6|0
1723713300000|2024-08-15 09:15:00|6033|6027|6036|6030|6036|6030|6033|6027|52
1723713600000|2024-08-15 09:20:00|6037|6031|6037|6031|6037|6031|6036|6030|51
1723713900000|2024-08-15 09:25:00|6036|6030|6034|6028|6036|6030|6034|6028|15
1723714200000|2024-08-15 09:30:00|6035|6029|6035|6029|6035|6029|6035|6029|9
1723714500000|2024-08-15 09:35:00|6034|6028|6033|6027|6034|6028|6030|6024|148
1723714800000|2024-08-15 09:40:00|6032|6026|6031|6025|6033|6027|6030|6024|36
1723715100000|2024-08-15 09:45:00|6030|6024|6031|6025|6033|6027|6030|6024|25
1723715400000|2024-08-15 09:50:00|6032|6026|6034|6028|6034|6028|6032|6026|42
1723715700000|2024-08-15 09:55:00|6035|6029|6036|6030|6036|6030|6034|6028|41
1723716000000|2024-08-15 10:00:00|6035.5|6029.5|6058.5|6052.5|6067|6061|6035.5|6029.5|1546
1723716300000|2024-08-15 10:05:00|6059|6053|6053|6047|6061|6055|6053|6047|98
1723716600000|2024-08-15 10:10:00|6053.5|6047.5|6056.5|6050.5|6059.5|6053.5|6053.5|6047.5|128
1723716900000|2024-08-15 10:15:00|6056|6050|6053.5|6047.5|6058.5|6052.5|6053|6047|79
1723717200000|2024-08-15 10:20:00|6053|6047|6053.5|6047.5|6057.5|6051.5|6052.5|6046.5|85
1723717500000|2024-08-15 10:25:00|6054|6048|6054.5|6048.5|6055.5|6049.5|6052.5|6046.5|61
1723717800000|2024-08-15 10:30:00|6054|6048|6036|6030|6054|6048|6027.5|6021.5|999
1723718100000|2024-08-15 10:35:00|6036.5|6030.5|6029|6023|6040.5|6034.5|6029|6023|236
1723718400000|2024-08-15 10:40:00|6028.5|6022.5|6034.5|6028.5|6035.5|6029.5|6028.5|6022.5|48
1723718700000|2024-08-15 10:45:00|6034|6028|6033.5|6027.5|6040.5|6034.5|6033.5|6027.5|96
1723719000000|2024-08-15 10:50:00|6033|6027|6035|6029|6038.5|6032.5|6033|6027|132
1723719300000|2024-08-15 10:55:00|6035.5|6029.5|6033.5|6027.5|6035.5|6029.5|6033|6027|51
1723719600000|2024-08-15 11:00:00|6034|6028|6036|6030|6036.5|6030.5|6032|6026|34
1723719900000|2024-08-15 11:05:00|6036.5|6030.5|6027.5|6021.5|6036.5|6030.5|6027.5|6021.5|104
1723720200000|2024-08-15 11:10:00|6028|6022|6032.5|6026.5|6032.5|6026.5|6027.5|6021.5|67
1723720500000|2024-08-15 11:15:00|6032|6026|6033|6027|6033.5|6027.5|6030.5|6024.5|86
1723720800000|2024-08-15 11:20:00|6032.5|6026.5|6035.5|6029.5|6035.5|6029.5|6032.5|6026.5|28
1723721100000|2024-08-15 11:25:00|6036|6030|6037.5|6031.5|6037.5|6031.5|6035.5|6029.5|29
1723721400000|2024-08-15 11:30:00|6037|6031|6037|6031|6037.5|6031.5|6035|6029|39
1723721700000|2024-08-15 11:35:00|6037.5|6031.5|6040|6034|6040.5|6034.5|6036.5|6030.5|53
1723722000000|2024-08-15 11:40:00|6040.5|6034.5|6038.5|6032.5|6040.5|6034.5|6037.5|6031.5|27
1723722300000|2024-08-15 11:45:00|6039.5|6033.5|6037.5|6031.5|6039.5|6033.5|6037|6031|19
1723722600000|2024-08-15 11:50:00|6038|6032|6037.5|6031.5|6039.5|6033.5|6037.5|6031.5|25
1723722900000|2024-08-15 11:55:00|6038.5|6032.5|6038.5|6032.5|6039.5|6033.5|6038|6032|26
1723723200000|2024-08-15 12:00:00|6039|6033|6038.5|6032.5|6039|6033|6037|6031|16
1723723500000|2024-08-15 12:05:00|6038|6032|6036.5|6030.5|6038|6032|6035.5|6029.5|68
1723723800000|2024-08-15 12:10:00|6036|6030|6036.5|6030.5|6038.5|6032.5|6035.5|6029.5|101
1723724100000|2024-08-15 12:15:00|6036|6030|6044.5|6038.5|6045.5|6039.5|6035.5|6029.5|280
1723724400000|2024-08-15 12:20:00|6044|6038|6045.5|6039.5|6048.5|6042.5|6043.5|6037.5|41
1723724700000|2024-08-15 12:25:00|6046|6040|6047.5|6041.5|6047.5|6041.5|6043.5|6037.5|42
1723725000000|2024-08-15 12:30:00|6047|6041|6054.5|6048.5|6057.5|6051.5|6046.5|6040.5|254
1723725300000|2024-08-15 12:35:00|6054|6048|6055.5|6049.5|6057.5|6051.5|6051.5|6045.5|300
1723725600000|2024-08-15 12:40:00|6055|6049|6049.5|6043.5|6055|6049|6049.5|6043.5|127
1723725900000|2024-08-15 12:45:00|6050|6044|6056.5|6050.5|6057.5|6051.5|6049.5|6043.5|182
1723726200000|2024-08-15 12:50:00|6057|6051|6060.5|6054.5|6061.5|6055.5|6057|6051|144
1723726500000|2024-08-15 12:55:00|6061.5|6055.5|6062.5|6056.5|6062.5|6056.5|6058.5|6052.5|157
1723726800000|2024-08-15 13:00:00|6063|6057|6062.5|6056.5|6065.5|6059.5|6060|6054|123
1723727100000|2024-08-15 13:05:00|6062|6056|6060.5|6054.5|6063.5|6057.5|6058.5|6052.5|178
1723727400000|2024-08-15 13:10:00|6060|6054|6062.5|6056.5|6063.5|6057.5|6060|6054|158
1723727700000|2024-08-15 13:15:00|6063.5|6057.5|6062.5|6056.5|6064.5|6058.5|6061.5|6055.5|66
1723728000000|2024-08-15 13:20:00|6061.5|6055.5|6059.5|6053.5|6063|6057|6058|6052|159
1723728300000|2024-08-15 13:25:00|6060|6054|6053.5|6047.5|6064.5|6058.5|6053.5|6047.5|194
1723728600000|2024-08-15 13:30:00|6052.5|6046.5|6085.5|6079.5|6085.5|6079.5|6052.5|6046.5|1134
1723728900000|2024-08-15 13:35:00|6085|6079|6104|6098|6104|6098|6079.5|6073.5|1105
1723729200000|2024-08-15 13:40:00|6103.5|6097.5|6102.5|6096.5|6104.5|6098.5|6093.5|6087.5|1204
1723729500000|2024-08-15 13:45:00|6102|6096|6115.5|6109.5|6117.5|6111.5|6101.5|6095.5|880
1723729800000|2024-08-15 13:50:00|6115|6109|6109.5|6103.5|6118|6112|6105|6099|459
1723730100000|2024-08-15 13:55:00|6110|6104|6109.5|6103.5|6111.5|6105.5|6106|6100|205
1723730400000|2024-08-15 14:00:00|6110|6104|6112|6106|6114.5|6108.5|6108|6102|293
1723730700000|2024-08-15 14:05:00|6112.5|6106.5|6104|6098|6114.5|6108.5|6103.5|6097.5|242
1723731000000|2024-08-15 14:10:00|6104.5|6098.5|6106.5|6100.5|6107.5|6101.5|6099.5|6093.5|255
1723731300000|2024-08-15 14:15:00|6107|6101|6105.5|6099.5|6108.5|6102.5|6103.5|6097.5|288
1723731600000|2024-08-15 14:20:00|6106|6100|6103.5|6097.5|6107.5|6101.5|6102.5|6096.5|432
1723731900000|2024-08-15 14:25:00|6104|6098|6107.5|6101.5|6110.5|6104.5|6101.5|6095.5|154
1723732200000|2024-08-15 14:30:00|6106.5|6100.5|6105|6099|6110|6104|6101.5|6095.5|215
1723732500000|2024-08-15 14:35:00|6104.5|6098.5|6108.5|6102.5|6109.5|6103.5|6104|6098|139
1723732800000|2024-08-15 14:40:00|6108|6102|6105.5|6099.5|6110.5|6104.5|6103.5|6097.5|335
1723733100000|2024-08-15 14:45:00|6104.5|6098.5|6101.5|6095.5|6106|6100|6099.5|6093.5|220
1723733400000|2024-08-15 14:50:00|6100.5|6094.5|6093|6087|6101.5|6095.5|6087.5|6081.5|559
1723733700000|2024-08-15 14:55:00|6093.5|6087.5|6090.5|6084.5|6093.5|6087.5|6088.5|6082.5|91
1723734000000|2024-08-15 15:00:00|6090|6084|6093.5|6087.5|6093.5|6087.5|6086|6080|119
1723734300000|2024-08-15 15:05:00|6093|6087|6085.5|6079.5|6093.5|6087.5|6085.5|6079.5|185
1723734600000|2024-08-15 15:10:00|6086|6080|6083.5|6077.5|6086|6080|6072.5|6066.5|924
1723734900000|2024-08-15 15:15:00|6084|6078|6080.5|6074.5|6088.5|6082.5|6076.5|6070.5|190
1723735200000|2024-08-15 15:20:00|6080|6074|6082.5|6076.5|6083.5|6077.5|6078.5|6072.5|339
1723735500000|2024-08-15 15:25:00|6082|6076|6082.5|6076.5|6084.5|6078.5|6078|6072|307
1723735800000|2024-08-15 15:30:00|6082|6076|6087|6081|6087.5|6081.5|6079|6073|441
1723736100000|2024-08-15 15:35:00|6086.5|6080.5|6092.5|6086.5|6094.5|6088.5|6086.5|6080.5|366
1723736400000|2024-08-15 15:40:00|6093|6087|6091.5|6085.5|6096.5|6090.5|6091.5|6085.5|271
1723736700000|2024-08-15 15:45:00|6091|6085|6092.5|6086.5|6094.5|6088.5|6090.5|6084.5|110
1723737000000|2024-08-15 15:50:00|6093|6087|6096|6090|6096.5|6090.5|6091.5|6085.5|100
1723737300000|2024-08-15 15:55:00|6096.5|6090.5|6098|6092|6098.5|6092.5|6096.5|6090.5|70
1723737600000|2024-08-15 16:00:00|6097|6091|6100|6094|6101|6095|6096|6090|74
1723737900000|2024-08-15 16:05:00|6099|6093|6100|6094|6101|6095|6098|6092|65
1723738200000|2024-08-15 16:10:00|6101|6095|6101|6095|6104|6098|6100|6094|107
1723738500000|2024-08-15 16:15:00|6100|6094|6101|6095|6101|6095|6099|6093|32
1723738800000|2024-08-15 16:20:00|6102|6096|6101|6095|6102|6096|6101|6095|40
1723739100000|2024-08-15 16:25:00|6100|6094|6099|6093|6100|6094|6096|6090|88
1723739400000|2024-08-15 16:30:00|6098|6092|6100|6094|6100|6094|6098|6092|140
1723739700000|2024-08-15 16:35:00|6099|6093|6100|6094|6102|6096|6098|6092|64
1723740000000|2024-08-15 16:40:00|6099|6093|6098|6092|6100|6094|6098|6092|84
1723740300000|2024-08-15 16:45:00|6099|6093|6092|6086|6099|6093|6091|6085|118
1723740600000|2024-08-15 16:50:00|6093|6087|6097|6091|6097|6091|6093|6087|89
1723740900000|2024-08-15 16:55:00|6096|6090|6096|6090|6096|6090|6094|6088|69
1723741200000|2024-08-15 17:00:00|6095|6089|6095|6089|6096|6090|6095|6089|64
1723741500000|2024-08-15 17:05:00|6096|6090|6096|6090|6098|6092|6096|6090|115
1723741800000|2024-08-15 17:10:00|6095|6089|6095|6089|6095|6089|6093|6087|90
1723742100000|2024-08-15 17:15:00|6096|6090|6097|6091|6097|6091|6095|6089|56
1723742400000|2024-08-15 17:20:00|6096|6090|6092|6086|6096|6090|6092|6086|77
1723742700000|2024-08-15 17:25:00|6093|6087|6094|6088|6095|6089|6093|6087|92
1723743000000|2024-08-15 17:30:00|6093|6087|6096|6090|6096|6090|6092|6086|113
1723743300000|2024-08-15 17:35:00|6095|6089|6094|6088|6095|6089|6093|6087|50
1723743600000|2024-08-15 17:40:00|6095|6089|6093|6087|6095|6089|6093|6087|92
1723743900000|2024-08-15 17:45:00|6094|6088|6095|6089|6096|6090|6094|6088|95
1723744200000|2024-08-15 17:50:00|6096|6090|6093|6087|6097|6091|6092|6086|96
1723744500000|2024-08-15 17:55:00|6094|6088|6091|6085|6094|6088|6091|6085|63
1723744800000|2024-08-15 18:00:00|6092|6086|6092|6086|6093|6087|6091|6085|187
1723745100000|2024-08-15 18:05:00|6093|6087|6093|6087|6094|6088|6091|6085|88
1723745400000|2024-08-15 18:10:00|6092|6086|6095|6089|6097|6091|6092|6086|67
1723745700000|2024-08-15 18:15:00|6094|6088|6096|6090|6096|6090|6093|6087|70
1723746000000|2024-08-15 18:20:00|6097|6091|6095|6089|6097|6091|6095|6089|75
1723746300000|2024-08-15 18:25:00|6096|6090|6095|6089|6096|6090|6095|6089|80
1723746600000|2024-08-15 18:30:00|6096|6090|6098|6092|6098|6092|6094|6088|123
1723746900000|2024-08-15 18:35:00|6099|6093|6102|6096|6103|6097|6098|6092|151
1723747200000|2024-08-15 18:40:00|6101|6095|6102|6096|6102|6096|6101|6095|131
1723747500000|2024-08-15 18:45:00|6103|6097|6103|6097|6103|6097|6100|6094|108
1723747800000|2024-08-15 18:50:00|6102|6096|6102|6096|6103|6097|6100|6094|85
1723748100000|2024-08-15 18:55:00|6103|6097|6110|6092|6110|6099|6102|6092|118
1723748400000|2024-08-15 19:00:00|6109.9|6091.9|6108.9|6090.9|6109.9|6091.9|6106.5|6088.5|0
1723748700000|2024-08-15 19:05:00|6108.8|6090.8|6110.2|6092.2|6111|6093|6108.7|6090.7|0
1723749000000|2024-08-15 19:10:00|6110.1|6092.1|6109.8|6091.8|6110.2|6092.2|6107.9|6089.9|0
1723749300000|2024-08-15 19:15:00|6109.7|6091.7|6108.4|6090.4|6109.9|6091.9|6107.2|6089.2|0
1723749600000|2024-08-15 19:20:00|6108.3|6090.3|6107.3|6089.3|6109.2|6091.2|6107.2|6089.2|0
1723749900000|2024-08-15 19:25:00|6107.2|6089.2|6107.4|6089.4|6108.4|6090.4|6107|6089|0
1723750200000|2024-08-15 19:30:00|6107.3|6089.3|6107.7|6089.7|6107.7|6089.7|6106.4|6088.4|0
1723750500000|2024-08-15 19:35:00|6107.8|6089.8|6108.6|6090.6|6109.6|6091.6|6107.7|6089.7|0
1723750800000|2024-08-15 19:40:00|6108.5|6090.5|6107.3|6089.3|6109.3|6091.3|6106.6|6088.6|0
1723751100000|2024-08-15 19:45:00|6107.2|6089.2|6103.1|6085.1|6107.4|6089.4|6101.5|6083.5|0
1723751400000|2024-08-15 19:50:00|6102.8|6084.8|6099|6081|6104.1|6086.1|6096.7|6078.7|0
1723751700000|2024-08-15 19:55:00|6099.6|6081.6|6103.7|6085.7|6104.8|6086.8|6096.4|6078.4|0
1723752000000|2024-08-15 20:00:00|6103.4|6085.4|6100.8|6082.8|6104.6|6086.6|6100.5|6082.5|0
1723752300000|2024-08-15 20:05:00|6101|6083|6102.6|6084.6|6102.8|6084.8|6100.5|6082.5|0
1723752600000|2024-08-15 20:10:00|6102.8|6084.8|6099.2|6081.2|6103|6085|6099.1|6081.1|0
1723752900000|2024-08-15 20:15:00|6099.1|6081.1|6099.6|6081.6|6100.1|6082.1|6099.1|6081.1|0
1723753200000|2024-08-15 20:20:00|6099.4|6081.4|6100.7|6082.7|6101|6083|6099.4|6081.4|0
1723753500000|2024-08-15 20:25:00|6100.5|6082.5|6104.2|6086.2|6104.4|6086.4|6100.5|6082.5|0
1723753800000|2024-08-15 20:30:00|6104.4|6086.4|6104.2|6086.2|6104.4|6086.4|6103.1|6085.1|0
1723754100000|2024-08-15 20:35:00|6104|6086|6104.2|6086.2|6104.2|6086.2|6103.7|6085.7|0
1723754400000|2024-08-15 20:40:00|6104|6086|6103.1|6085.1|6104|6086|6103|6085|0
1723754700000|2024-08-15 20:45:00|6103|6085|6102.8|6084.8|6103.3|6085.3|6102.8|6084.8|0
1723755000000|2024-08-15 20:50:00|6103|6085|6102.8|6084.8|6103.1|6085.1|6102.4|6084.4|0
1723755300000|2024-08-15 20:55:00|6102.6|6084.6|6101.6|6083.6|6102.8|6084.8|6100.5|6082.5|0
1723755600000|2024-08-15 21:00:00|6102.1|6084.1|6101.7|6083.7|6102.1|6084.1|6101.3|6083.3|0
1723755900000|2024-08-15 21:05:00|6101.8|6083.8|6101.9|6083.9|6101.9|6083.9|6101.7|6083.7|0
1723756200000|2024-08-15 21:10:00|6102.1|6084.1|6101.9|6083.9|6102.1|6084.1|6101.8|6083.8|0
1723756500000|2024-08-15 21:15:00|6101.8|6083.8|6101.9|6083.9|6102|6084|6101.7|6083.7|0
1723756800000|2024-08-15 21:20:00|6102|6084|6102.2|6084.2|6102.2|6084.2|6101.9|6083.9|0
1723757100000|2024-08-15 21:25:00|6102.1|6084.1|6102|6084|6102.3|6084.3|6102|6084|0
1723757400000|2024-08-15 21:30:00|6101.9|6083.9|6101.9|6083.9|6101.9|6083.9|6101.9|6083.9|0
1723757700000|2024-08-15 21:35:00|6102|6084|6102|6084|6102.1|6084.1|6101.9|6083.9|0
1723758000000|2024-08-15 21:40:00|6101.9|6083.9|6102.1|6084.1|6102.1|6084.1|6101.9|6083.9|0
1723758300000|2024-08-15 21:45:00|6102|6084|6102.1|6084.1|6102.1|6084.1|6101.9|6083.9|0
1723758600000|2024-08-15 21:50:00|6102|6084|6102.2|6084.2|6102.3|6084.3|6102|6084|0
1723758900000|2024-08-15 21:55:00|6102.5|6084.5|6102.8|6084.8|6102.8|6084.8|6102.5|6084.5|0
1723759200000|2024-08-15 22:00:00|6102.7|6084.7|6104.4|6086.4|6105|6087|6101.2|6083.2|0
1723759500000|2024-08-15 22:05:00|6104.3|6086.3|6102.3|6084.3|6104.8|6086.8|6102|6084|0
1723759800000|2024-08-15 22:10:00|6102.4|6084.4|6104|6086|6104.5|6086.5|6102.4|6084.4|0
1723760100000|2024-08-15 22:15:00|6104.1|6086.1|6104.1|6086.1|6104.4|6086.4|6103.7|6085.7|0
1723760400000|2024-08-15 22:20:00|6104|6086|6105.1|6087.1|6105.3|6087.3|6104|6086|0
1723760700000|2024-08-15 22:25:00|6105|6087|6106.2|6088.2|6106.4|6088.4|6104.8|6086.8|0
1723761000000|2024-08-15 22:30:00|6106.1|6088.1|6105.3|6087.3|6106.1|6088.1|6105|6087|0
1723761300000|2024-08-15 22:35:00|6105.4|6087.4|6107.1|6089.1|6108.3|6090.3|6105.3|6087.3|0
1723761600000|2024-08-15 22:40:00|6107|6089|6106|6088|6107.3|6089.3|6106|6088|0
1723761900000|2024-08-15 22:45:00|6105.9|6087.9|6106.3|6088.3|6106.7|6088.7|6105.9|6087.9|0
1723762200000|2024-08-15 22:50:00|6106.4|6088.4|6106|6088|6107.3|6089.3|6106|6088|0
1723762500000|2024-08-15 22:55:00|6106.1|6088.1|6106.9|6088.9|6107.1|6089.1|6106.1|6088.1|0
1723762800000|2024-08-15 23:00:00|6107|6089|6107.6|6089.6|6107.8|6089.8|6106.9|6088.9|0
1723763100000|2024-08-15 23:05:00|6107.7|6089.7|6107.3|6089.3|6107.7|6089.7|6106.9|6088.9|0
1723763400000|2024-08-15 23:10:00|6107.4|6089.4|6108.9|6090.9|6109.9|6091.9|6107.2|6089.2|0
1723763700000|2024-08-15 23:15:00|6109|6091|6108.7|6090.7|6109.2|6091.2|6108.3|6090.3|0
1723764000000|2024-08-15 23:20:00|6108.6|6090.6|6110.1|6092.1|6110.5|6092.5|6108.5|6090.5|0
1723764300000|2024-08-15 23:25:00|6110|6092|6109.9|6091.9|6110.1|6092.1|6109|6091|0
1723764600000|2024-08-15 23:30:00|6109.8|6091.8|6108.8|6090.8|6109.9|6091.9|6108.6|6090.6|0
1723764900000|2024-08-15 23:35:00|6108.7|6090.7|6108.2|6090.2|6109.2|6091.2|6108.2|6090.2|0
1723765200000|2024-08-15 23:40:00|6108.3|6090.3|6107.5|6089.5|6108.3|6090.3|6105.9|6087.9|0
1723765500000|2024-08-15 23:45:00|6107.3|6089.3|6106.8|6088.8|6107.4|6089.4|6106.6|6088.6|0
1723765800000|2024-08-15 23:50:00|6106.7|6088.7|6106.4|6088.4|6107.1|6089.1|6106.3|6088.3|0
1723766100000|2024-08-15 23:55:00|6106.6|6088.6|6107.3|6089.3|6107.3|6089.3|6106.4|6088.4|0
1723766400000|2024-08-16 00:00:00|6107.5|6089.5|6105.2|6087.2|6107.5|6089.5|6104.7|6086.7|0
1723766700000|2024-08-16 00:05:00|6105.3|6087.3|6104.9|6086.9|6105.4|6087.4|6104|6086|0
1723767000000|2024-08-16 00:10:00|6105|6087|6104.9|6086.9|6105.3|6087.3|6104.5|6086.5|0
1723767300000|2024-08-16 00:15:00|6105|6087|6104|6086|6105.4|6087.4|6103.7|6085.7|0
1723767600000|2024-08-16 00:20:00|6103.7|6085.7|6104|6086|6105.3|6087.3|6103.6|6085.6|0
1723767900000|2024-08-16 00:25:00|6104.1|6086.1|6106|6088|6106.2|6088.2|6104.1|6086.1|0
1723768200000|2024-08-16 00:30:00|6106.1|6088.1|6103.9|6085.9|6106.5|6088.5|6103.9|6085.9|0
1723768500000|2024-08-16 00:35:00|6103.7|6085.7|6102.8|6084.8|6104.3|6086.3|6101.7|6083.7|0
1723768800000|2024-08-16 00:40:00|6102.7|6084.7|6102.8|6084.8|6103.2|6085.2|6102|6084|0
1723769100000|2024-08-16 00:45:00|6102.7|6084.7|6103.5|6085.5|6104.4|6086.4|6102.5|6084.5|0
1723769400000|2024-08-16 00:50:00|6103.7|6085.7|6103.7|6085.7|6104.2|6086.2|6102.7|6084.7|0
1723769700000|2024-08-16 00:55:00|6103.8|6085.8|6105.2|6087.2|6105.6|6087.6|6103.5|6085.5|0
1723770000000|2024-08-16 01:00:00|6105.1|6087.1|6109.6|6091.6|6109.9|6091.9|6099.3|6081.3|0
1723770300000|2024-08-16 01:05:00|6109.9|6091.9|6113.7|6095.7|6114.7|6096.7|6109.3|6091.3|0
1723770600000|2024-08-16 01:10:00|6113.8|6095.8|6113.1|6095.1|6114.6|6096.6|6113|6095|0
1723770900000|2024-08-16 01:15:00|6113.6|6095.6|6111|6105|6113.6|6106|6094|6088|2610
1723771200000|2024-08-16 01:20:00|6110|6104|6112|6106|6116|6110|6107|6101|1301
1723771500000|2024-08-16 01:25:00|6111|6105|6103|6097|6111|6105|6099|6093|1346
1723771800000|2024-08-16 01:30:00|6102|6096|6097|6091|6121|6115|6091|6085|4216
1723772100000|2024-08-16 01:35:00|6095|6089|6127|6121|6129|6123|6091|6085|1794
1723772400000|2024-08-16 01:40:00|6126|6120|6135|6129|6137|6131|6115|6109|2169
1723772700000|2024-08-16 01:45:00|6134|6128|6125|6119|6134|6128|6118|6112|2036
1723773000000|2024-08-16 01:50:00|6124|6118|6136|6130|6141|6135|6106|6100|2169
1723773300000|2024-08-16 01:55:00|6138|6132|6151|6145|6154|6148|6137|6131|2662
1723773600000|2024-08-16 02:00:00|6150|6144|6137|6131|6153|6147|6128|6122|1533
1723773900000|2024-08-16 02:05:00|6138|6132|6134|6128|6138|6132|6127|6121|1179
1723774200000|2024-08-16 02:10:00|6135|6129|6140|6134|6140|6134|6124|6118|1085
1723774500000|2024-08-16 02:15:00|6141|6135|6150|6144|6150|6144|6137|6131|1120
1723774800000|2024-08-16 02:20:00|6149|6143|6157|6151|6160|6154|6143|6137|1115
1723775100000|2024-08-16 02:25:00|6158|6152|6160|6154|6161|6155|6152|6146|1141
1723775400000|2024-08-16 02:30:00|6159|6153|6160|6154|6162|6156|6151|6145|892
1723775700000|2024-08-16 02:35:00|6159|6153|6161|6155|6165|6159|6157|6151|960
1723776000000|2024-08-16 02:40:00|6160|6154|6154|6148|6164|6158|6151|6145|931
1723776300000|2024-08-16 02:45:00|6153|6147|6151|6145|6154|6148|6145|6139|790
1723776600000|2024-08-16 02:50:00|6150|6144|6142|6136|6154|6148|6142|6136|980
1723776900000|2024-08-16 02:55:00|6141|6135|6144|6138|6147|6141|6134|6128|622
1723777200000|2024-08-16 03:00:00|6143|6137|6137|6131|6144|6138|6136|6130|451
1723777500000|2024-08-16 03:05:00|6136|6130|6147|6141|6149|6143|6135|6129|407
1723777800000|2024-08-16 03:10:00|6148|6142|6152|6146|6154|6148|6147|6141|403
1723778100000|2024-08-16 03:15:00|6151|6145|6158|6152|6159|6153|6150|6144|837
1723778400000|2024-08-16 03:20:00|6157|6151|6153|6147|6158|6152|6153|6147|516
1723778700000|2024-08-16 03:25:00|6154|6148|6151|6145|6155|6149|6148|6142|512
1723779000000|2024-08-16 03:30:00|6152|6146|6158|6152|6161|6155|6152|6146|680
1723779300000|2024-08-16 03:35:00|6157|6151|6158|6152|6159|6153|6156|6150|417
1723779600000|2024-08-16 03:40:00|6157|6151|6156|6150|6160|6154|6153|6147|1205
1723779900000|2024-08-16 03:45:00|6157|6151|6150|6144|6157|6151|6150|6144|629
1723780200000|2024-08-16 03:50:00|6149|6143|6156|6150|6156|6150|6149|6143|343
1723780500000|2024-08-16 03:55:00|6157|6151|6159|6153|6160|6154|6156|6150|493
1723780800000|2024-08-16 04:00:00|6163.7|6145.7|6163.2|6145.2|6163.8|6145.8|6162.9|6144.9|1
1723781100000|2024-08-16 04:05:00|6163|6145|6163.5|6145.5|6163.6|6145.6|6163|6145|0
1723781400000|2024-08-16 04:10:00|6163.6|6145.6|6161|6143|6163.6|6145.6|6160.7|6142.7|0
1723781700000|2024-08-16 04:15:00|6160.9|6142.9|6161.1|6143.1|6161.7|6143.7|6160.8|6142.8|0
1723782000000|2024-08-16 04:20:00|6160.9|6142.9|6160.9|6142.9|6161.3|6143.3|6160.7|6142.7|0
1723782300000|2024-08-16 04:25:00|6160.8|6142.8|6162|6144|6162|6144|6160.5|6142.5|0
1723782600000|2024-08-16 04:30:00|6161.9|6143.9|6162.2|6144.2|6162.2|6144.2|6160.8|6142.8|0
1723782900000|2024-08-16 04:35:00|6162.1|6144.1|6161.3|6143.3|6162.3|6144.3|6160.8|6142.8|0
1723783200000|2024-08-16 04:40:00|6161.4|6143.4|6161.9|6143.9|6162|6144|6160.9|6142.9|0
1723783500000|2024-08-16 04:45:00|6162|6144|6161.7|6143.7|6162|6144|6161.4|6143.4|0
1723783800000|2024-08-16 04:50:00|6161.8|6143.8|6161.7|6143.7|6162.1|6144.1|6161.6|6143.6|0
1723784100000|2024-08-16 04:55:00|6161.9|6143.9|6161.8|6143.8|6162|6144|6161.7|6143.7|16
1723784400000|2024-08-16 05:00:00|6154|6148|6150|6144|6159|6153|6148|6142|1046
1723784700000|2024-08-16 05:05:00|6149|6143|6158|6152|6159|6153|6146|6140|900
1723785000000|2024-08-16 05:10:00|6157|6151|6162|6156|6166|6160|6157|6151|1130
1723785300000|2024-08-16 05:15:00|6161|6155|6170|6164|6173|6167|6161|6155|1274
1723785600000|2024-08-16 05:20:00|6171|6165|6170|6164|6175|6169|6169|6163|1015
1723785900000|2024-08-16 05:25:00|6171|6165|6165|6159|6171|6165|6162|6156|971
1723786200000|2024-08-16 05:30:00|6166|6160|6169|6163|6172|6166|6166|6160|678
1723786500000|2024-08-16 05:35:00|6170|6164|6174|6168|6175|6169|6166|6160|1152
1723786800000|2024-08-16 05:40:00|6175|6169|6172|6166|6175|6169|6168|6162|517
1723787100000|2024-08-16 05:45:00|6173|6167|6179|6173|6180|6174|6171|6165|1021
1723787400000|2024-08-16 05:50:00|6180|6174|6181|6175|6182|6176|6175|6169|1159
1723787700000|2024-08-16 05:55:00|6182|6176|6178|6172|6182|6176|6174|6168|614
1723788000000|2024-08-16 06:00:00|6177|6171|6183|6177|6183|6177|6176|6170|1207
1723788300000|2024-08-16 06:05:00|6184|6178|6176|6170|6184|6178|6175|6169|1083
1723788600000|2024-08-16 06:10:00|6175|6169|6171|6165|6176|6170|6168|6162|1781
1723788900000|2024-08-16 06:15:00|6172|6166|6164|6158|6172|6166|6161|6155|3171
1723789200000|2024-08-16 06:20:00|6165|6159|6158|6152|6165|6159|6156|6150|1087
1723789500000|2024-08-16 06:25:00|6157|6151|6157|6151|6158|6152|6149|6143|1992
1723789800000|2024-08-16 06:30:00|6158|6152|6156|6150|6159|6153|6152|6146|1143
1723790100000|2024-08-16 06:35:00|6155|6149|6154|6148|6156|6150|6151|6145|894
1723790400000|2024-08-16 06:40:00|6153|6147|6157|6151|6159|6153|6151|6145|821
1723790700000|2024-08-16 06:45:00|6156|6150|6157|6151|6158|6152|6152|6146|721
1723791000000|2024-08-16 06:50:00|6158|6152|6155|6149|6159|6153|6154|6148|465
1723791300000|2024-08-16 06:55:00|6156|6150|6156|6150|6157|6151|6153|6147|568
1723791600000|2024-08-16 07:00:00|6157|6151|6162|6156|6164|6158|6154|6148|747
1723791900000|2024-08-16 07:05:00|6163|6157|6166|6160|6167|6161|6161|6155|814
1723792200000|2024-08-16 07:10:00|6167|6161|6166|6160|6172|6166|6165|6159|1404
1723792500000|2024-08-16 07:15:00|6165|6159|6162|6156|6166|6160|6159|6153|737
1723792800000|2024-08-16 07:20:00|6163|6157|6160|6154|6164|6158|6159|6153|830
1723793100000|2024-08-16 07:25:00|6161|6155|6163|6157|6165|6159|6160|6154|1008
1723793400000|2024-08-16 07:30:00|6164|6158|6164|6158|6166|6160|6160|6154|1631
1723793700000|2024-08-16 07:35:00|6163|6157|6162|6156|6165|6159|6158|6152|1412
1723794000000|2024-08-16 07:40:00|6161|6155|6164|6158|6165|6159|6160|6154|1006
1723794300000|2024-08-16 07:45:00|6165|6159|6160|6154|6165|6159|6159|6153|948
1723794600000|2024-08-16 07:50:00|6159|6153|6155|6149|6161|6155|6154|6148|1328
1723794900000|2024-08-16 07:55:00|6156|6150|6162|6156|6164|6158|6156|6150|2372
1723795200000|2024-08-16 08:00:00|6163|6157|6157|6151|6164|6158|6156|6150|1837
1723795500000|2024-08-16 08:05:00|6156|6150|6162|6156|6163|6157|6156|6150|3555
1723795800000|2024-08-16 08:10:00|6163|6157|6158|6152|6163|6157|6157|6151|1419
1723796100000|2024-08-16 08:15:00|6159|6153|6159|6153|6160|6154|6156|6150|2306
1723796400000|2024-08-16 08:20:00|6158|6152|6157|6151|6162|6156|6156|6150|830
1723796700000|2024-08-16 08:25:00|6156|6150|6154|6148|6157|6151|6154|6148|1163
1723797000000|2024-08-16 08:30:00|6161.8|6143.8|6161.4|6143.4|6162.7|6144.7|6161|6143|0
1723797300000|2024-08-16 08:35:00|6161.3|6143.3|6161.6|6143.6|6162.8|6144.8|6160.7|6142.7|0
1723797600000|2024-08-16 08:40:00|6161.7|6143.7|6161|6143|6162.1|6144.1|6159.5|6141.5|0
1723797900000|2024-08-16 08:45:00|6161.2|6143.2|6161.9|6143.9|6162.7|6144.7|6161.2|6143.2|0
1723798200000|2024-08-16 08:50:00|6161.8|6143.8|6162.5|6144.5|6162.6|6144.6|6161.5|6143.5|0
1723798500000|2024-08-16 08:55:00|6162.4|6144.4|6161.9|6143.9|6162.5|6144.5|6161.7|6143.7|0
1723798800000|2024-08-16 09:00:00|6161.8|6143.8|6163.4|6145.4|6163.8|6145.8|6161.3|6143.3|0
1723799100000|2024-08-16 09:05:00|6163.2|6145.2|6163|6145|6164.1|6146.1|6162.5|6144.5|0
1723799400000|2024-08-16 09:10:00|6162.9|6144.9|6163|6145|6163.8|6145.8|6162.5|6144.5|0
1723799700000|2024-08-16 09:15:00|6156|6150|6159|6153|6159|6153|6153|6147|530
1723800000000|2024-08-16 09:20:00|6161|6155|6164|6158|6164|6158|6161|6155|182
1723800300000|2024-08-16 09:25:00|6163|6157|6163|6157|6164|6158|6161|6155|113
1723800600000|2024-08-16 09:30:00|6164|6158|6162|6156|6164|6158|6162|6156|150
1723800900000|2024-08-16 09:35:00|6163|6157|6162|6156|6164|6158|6161|6155|104
1723801200000|2024-08-16 09:40:00|6161|6155|6160|6154|6161|6155|6160|6154|52
1723801500000|2024-08-16 09:45:00|6161|6155|6159|6153|6161|6155|6158|6152|75
1723801800000|2024-08-16 09:50:00|6158|6152|6159|6153|6159|6153|6157|6151|130
1723802100000|2024-08-16 09:55:00|6158|6152|6158|6152|6159|6153|6158|6152|21
1723802400000|2024-08-16 10:00:00|6157.5|6151.5|6158.5|6152.5|6158.5|6152.5|6155.5|6149.5|109
1723802700000|2024-08-16 10:05:00|6157.5|6151.5|6155.5|6149.5|6158.5|6152.5|6155|6149|160
1723803000000|2024-08-16 10:10:00|6156|6150|6149.5|6143.5|6156.5|6150.5|6149.5|6143.5|107
1723803300000|2024-08-16 10:15:00|6150.5|6144.5|6149.5|6143.5|6150.5|6144.5|6148.5|6142.5|36
1723803600000|2024-08-16 10:20:00|6150|6144|6147|6141|6150|6144|6146.5|6140.5|27
1723803900000|2024-08-16 10:25:00|6146.5|6140.5|6146.5|6140.5|6146.5|6140.5|6144.5|6138.5|177
1723804200000|2024-08-16 10:30:00|6145.5|6139.5|6143.5|6137.5|6146.5|6140.5|6143|6137|74
1723804500000|2024-08-16 10:35:00|6143|6137|6143.5|6137.5|6144.5|6138.5|6142.5|6136.5|46
1723804800000|2024-08-16 10:40:00|6142.5|6136.5|6145.5|6139.5|6146.5|6140.5|6142.5|6136.5|48
1723805100000|2024-08-16 10:45:00|6146|6140|6146.5|6140.5|6146.5|6140.5|6144.5|6138.5|6
1723805400000|2024-08-16 10:50:00|6147|6141|6149|6143|6149|6143|6146.5|6140.5|60
1723805700000|2024-08-16 10:55:00|6149.5|6143.5|6151|6145|6151.5|6145.5|6148.5|6142.5|66
1723806000000|2024-08-16 11:00:00|6150.5|6144.5|6145.5|6139.5|6150.5|6144.5|6145.5|6139.5|69
1723806300000|2024-08-16 11:05:00|6146|6140|6143.5|6137.5|6146.5|6140.5|6142.5|6136.5|30
1723806600000|2024-08-16 11:10:00|6143|6137|6143.5|6137.5|6144.5|6138.5|6142.5|6136.5|13
1723806900000|2024-08-16 11:15:00|6144|6138|6141.5|6135.5|6144.5|6138.5|6141.5|6135.5|21
1723807200000|2024-08-16 11:20:00|6142|6136|6142.5|6136.5|6142.5|6136.5|6141.5|6135.5|8
1723807500000|2024-08-16 11:25:00|6142|6136|6137.5|6131.5|6142|6136|6136.5|6130.5|171
1723807800000|2024-08-16 11:30:00|6136.5|6130.5|6136|6130|6141|6135|6136|6130|124
1723808100000|2024-08-16 11:35:00|6135.5|6129.5|6136.5|6130.5|6137.5|6131.5|6133.5|6127.5|166
1723808400000|2024-08-16 11:40:00|6137|6131|6136.5|6130.5|6138.5|6132.5|6136|6130|68
1723808700000|2024-08-16 11:45:00|6137|6131|6142.5|6136.5|6142.5|6136.5|6137|6131|27
1723809000000|2024-08-16 11:50:00|6142|6136|6140|6134|6142.5|6136.5|6139.5|6133.5|9
1723809300000|2024-08-16 11:55:00|6139.5|6133.5|6139|6133|6140.5|6134.5|6138.5|6132.5|15
1723809600000|2024-08-16 12:00:00|6139.5|6133.5|6139.5|6133.5|6140|6134|6138|6132|4
1723809900000|2024-08-16 12:05:00|6140|6134|6141.5|6135.5|6141.5|6135.5|6139|6133|58
1723810200000|2024-08-16 12:10:00|6140.5|6134.5|6138.5|6132.5|6141|6135|6137.5|6131.5|14
1723810500000|2024-08-16 12:15:00|6137.5|6131.5|6135.5|6129.5|6138.5|6132.5|6135.5|6129.5|60
1723810800000|2024-08-16 12:20:00|6136|6130|6136.5|6130.5|6136.5|6130.5|6134.5|6128.5|33
1723811100000|2024-08-16 12:25:00|6135.5|6129.5|6137.5|6131.5|6137.5|6131.5|6134|6128|32
1723811400000|2024-08-16 12:30:00|6136.5|6130.5|6129.5|6123.5|6137.5|6131.5|6129.5|6123.5|107
1723811700000|2024-08-16 12:35:00|6128.5|6122.5|6131|6125|6133.5|6127.5|6126.5|6120.5|172
1723812000000|2024-08-16 12:40:00|6131.5|6125.5|6136.5|6130.5|6137|6131|6131.5|6125.5|54
1723812300000|2024-08-16 12:45:00|6136|6130|6138.5|6132.5|6138.5|6132.5|6135|6129|29
1723812600000|2024-08-16 12:50:00|6139|6133|6141.5|6135.5|6141.5|6135.5|6137.5|6131.5|62
1723812900000|2024-08-16 12:55:00|6142.5|6136.5|6143.5|6137.5|6143.5|6137.5|6140.5|6134.5|46
1723813200000|2024-08-16 13:00:00|6144|6138|6145.5|6139.5|6145.5|6139.5|6142.5|6136.5|42
1723813500000|2024-08-16 13:05:00|6146.5|6140.5|6147.5|6141.5|6149.5|6143.5|6146.5|6140.5|91
1723813800000|2024-08-16 13:10:00|6148|6142|6152.5|6146.5|6152.5|6146.5|6148|6142|78
1723814100000|2024-08-16 13:15:00|6153.5|6147.5|6153.5|6147.5|6154.5|6148.5|6151.5|6145.5|163
1723814400000|2024-08-16 13:20:00|6154|6148|6152.5|6146.5|6156|6150|6152.5|6146.5|485
1723814700000|2024-08-16 13:25:00|6153.5|6147.5|6153.5|6147.5|6155.5|6149.5|6152.5|6146.5|127
1723815000000|2024-08-16 13:30:00|6155.5|6149.5|6164.5|6158.5|6166.5|6160.5|6155.5|6149.5|1119
1723815300000|2024-08-16 13:35:00|6164|6158|6172.5|6166.5|6177.5|6171.5|6163.5|6157.5|1095
1723815600000|2024-08-16 13:40:00|6172|6166|6178.5|6172.5|6183.5|6177.5|6169.5|6163.5|469
1723815900000|2024-08-16 13:45:00|6179|6173|6175.5|6169.5|6181.5|6175.5|6172.5|6166.5|413
1723816200000|2024-08-16 13:50:00|6175|6169|6185.5|6179.5|6185.5|6179.5|6174.5|6168.5|563
1723816500000|2024-08-16 13:55:00|6184.5|6178.5|6186.5|6180.5|6188.5|6182.5|6181.5|6175.5|396
1723816800000|2024-08-16 14:00:00|6182.5|6176.5|6189.5|6183.5|6190.5|6184.5|6182.5|6176.5|376
1723817100000|2024-08-16 14:05:00|6188.5|6182.5|6187.5|6181.5|6190.5|6184.5|6185.5|6179.5|317
1723817400000|2024-08-16 14:10:00|6188.5|6182.5|6187|6181|6191.5|6185.5|6185.5|6179.5|324
1723817700000|2024-08-16 14:15:00|6186.5|6180.5|6192.5|6186.5|6192.5|6186.5|6185.5|6179.5|213
1723818000000|2024-08-16 14:20:00|6192|6186|6184.5|6178.5|6192|6186|6184.5|6178.5|278
1723818300000|2024-08-16 14:25:00|6184|6178|6185.5|6179.5|6187.5|6181.5|6183.5|6177.5|310
1723818600000|2024-08-16 14:30:00|6184.5|6178.5|6182.5|6176.5|6186.5|6180.5|6181.5|6175.5|243
1723818900000|2024-08-16 14:35:00|6183|6177|6190.5|6184.5|6190.5|6184.5|6182.5|6176.5|270
1723819200000|2024-08-16 14:40:00|6191|6185|6192.5|6186.5|6193.5|6187.5|6183.5|6177.5|310
1723819500000|2024-08-16 14:45:00|6193.5|6187.5|6184|6178|6195.5|6189.5|6183|6177|278
1723819800000|2024-08-16 14:50:00|6184.5|6178.5|6189.5|6183.5|6193.5|6187.5|6184.5|6178.5|127
1723820100000|2024-08-16 14:55:00|6190.5|6184.5|6191|6185|6193.5|6187.5|6190|6184|246
1723820400000|2024-08-16 15:00:00|6190.5|6184.5|6192.5|6186.5|6193.5|6187.5|6188.5|6182.5|180
1723820700000|2024-08-16 15:05:00|6191.5|6185.5|6194.5|6188.5|6195|6189|6191.5|6185.5|106
1723821000000|2024-08-16 15:10:00|6195|6189|6195.5|6189.5|6195.5|6189.5|6191.5|6185.5|141
1723821300000|2024-08-16 15:15:00|6196|6190|6194|6188|6197.5|6191.5|6191.5|6185.5|223
1723821600000|2024-08-16 15:20:00|6193.5|6187.5|6190.5|6184.5|6195.5|6189.5|6190.5|6184.5|314
1723821900000|2024-08-16 15:25:00|6189.5|6183.5|6188.5|6182.5|6190.5|6184.5|6183.5|6177.5|503
1723822200000|2024-08-16 15:30:00|6188|6182|6191.5|6185.5|6193.5|6187.5|6184.5|6178.5|214
1723822500000|2024-08-16 15:35:00|6190.5|6184.5|6194.5|6188.5|6195|6189|6189.5|6183.5|68
1723822800000|2024-08-16 15:40:00|6194|6188|6191.5|6185.5|6194.5|6188.5|6186.5|6180.5|439
1723823100000|2024-08-16 15:45:00|6192.5|6186.5|6193.5|6187.5|6194.5|6188.5|6191.5|6185.5|183
1723823400000|2024-08-16 15:50:00|6193|6187|6195|6189|6196|6190|6192.5|6186.5|62
1723823700000|2024-08-16 15:55:00|6194.5|6188.5|6197|6191|6198.5|6192.5|6194.5|6188.5|81
1723824000000|2024-08-16 16:00:00|6198|6192|6199|6193|6199|6193|6197|6191|71
1723824300000|2024-08-16 16:05:00|6198|6192|6200|6194|6200|6194|6198|6192|76
1723824600000|2024-08-16 16:10:00|6199|6193|6204|6198|6205|6199|6197|6191|125
1723824900000|2024-08-16 16:15:00|6205|6199|6205|6199|6206|6200|6204|6198|72
1723825200000|2024-08-16 16:20:00|6204|6198|6203|6197|6204|6198|6201|6195|260
1723825500000|2024-08-16 16:25:00|6202|6196|6202|6196|6203|6197|6201|6195|140
1723825800000|2024-08-16 16:30:00|6203|6197|6205|6199|6205|6199|6202|6196|90
1723826100000|2024-08-16 16:35:00|6204|6198|6205|6199|6206|6200|6203|6197|150
1723826400000|2024-08-16 16:40:00|6204|6198|6207|6201|6207|6201|6204|6198|62
1723826700000|2024-08-16 16:45:00|6206|6200|6205|6199|6206|6200|6202|6196|122
1723827000000|2024-08-16 16:50:00|6206|6200|6209|6203|6211|6205|6206|6200|202
1723827300000|2024-08-16 16:55:00|6208|6202|6208|6202|6211|6205|6207|6201|225
1723827600000|2024-08-16 17:00:00|6209|6203|6209|6203|6210|6204|6206|6200|147
1723827900000|2024-08-16 17:05:00|6210|6204|6209|6203|6211|6205|6208|6202|203
1723828200000|2024-08-16 17:10:00|6208|6202|6208|6202|6208|6202|6206|6200|191
1723828500000|2024-08-16 17:15:00|6207|6201|6214|6208|6214|6208|6207|6201|170
1723828800000|2024-08-16 17:20:00|6213|6207|6214|6208|6214|6208|6212|6206|159
1723829100000|2024-08-16 17:25:00|6215|6209|6216|6210|6217|6211|6214|6208|72
1723829400000|2024-08-16 17:30:00|6215|6209|6214|6208|6217|6211|6214|6208|152
1723829700000|2024-08-16 17:35:00|6215|6209|6219|6213|6220|6214|6214|6208|162
1723830000000|2024-08-16 17:40:00|6218|6212|6217|6211|6219|6213|6215|6209|213
1723830300000|2024-08-16 17:45:00|6218|6212|6218|6212|6221|6215|6217|6211|324
1723830600000|2024-08-16 17:50:00|6219|6213|6218|6212|6219|6213|6215|6209|189
1723830900000|2024-08-16 17:55:00|6219|6213|6220|6214|6223|6217|6218|6212|225
1723831200000|2024-08-16 18:00:00|6219|6213|6217|6211|6219|6213|6216|6210|92
1723831500000|2024-08-16 18:05:00|6216|6210|6212|6206|6216|6210|6212|6206|97
1723831800000|2024-08-16 18:10:00|6213|6207|6213|6207|6215|6209|6212|6206|76
1723832100000|2024-08-16 18:15:00|6214|6208|6215|6209|6216|6210|6214|6208|72
1723832400000|2024-08-16 18:20:00|6214|6208|6212|6206|6214|6208|6212|6206|105
1723832700000|2024-08-16 18:25:00|6213|6207|6216|6210|6217|6211|6213|6207|120
1723833000000|2024-08-16 18:30:00|6215|6209|6213|6207|6216|6210|6213|6207|219
1723833300000|2024-08-16 18:35:00|6214|6208|6212|6206|6215|6209|6211|6205|203
1723833600000|2024-08-16 18:40:00|6213|6207|6211|6205|6213|6207|6211|6205|89
1723833900000|2024-08-16 18:45:00|6210|6204|6214|6208|6214|6208|6210|6204|249
1723834200000|2024-08-16 18:50:00|6213|6207|6215|6209|6216|6210|6212|6206|167
1723834500000|2024-08-16 18:55:00|6214|6208|6221.1|6203.1|6221.1|6209|6210|6203.1|169
1723834800000|2024-08-16 19:00:00|6221|6203|6221|6203|6221|6203|6219.5|6201.5|0
1723835100000|2024-08-16 19:05:00|6221.1|6203.1|6220.8|6202.8|6221.3|6203.3|6220.7|6202.7|0
1723835400000|2024-08-16 19:10:00|6220.7|6202.7|6219|6201|6220.9|6202.9|6217.9|6199.9|0
1723835700000|2024-08-16 19:15:00|6218.9|6200.9|6219|6201|6219.1|6201.1|6218.7|6200.7|0
1723836000000|2024-08-16 19:20:00|6218.9|6200.9|6218.7|6200.7|6218.9|6200.9|6218.5|6200.5|0
1723836300000|2024-08-16 19:25:00|6218.6|6200.6|6218.5|6200.5|6218.9|6200.9|6218.4|6200.4|0
1723836600000|2024-08-16 19:30:00|6218.4|6200.4|6219.8|6201.8|6219.8|6201.8|6218.3|6200.3|0
1723836900000|2024-08-16 19:35:00|6219.7|6201.7|6219.7|6201.7|6220|6202|6219.6|6201.6|0
1723837200000|2024-08-16 19:40:00|6219.8|6201.8|6218.3|6200.3|6219.8|6201.8|6218.3|6200.3|0
1723837500000|2024-08-16 19:45:00|6218.4|6200.4|6214.5|6196.5|6218.5|6200.5|6213.6|6195.6|0
1723837800000|2024-08-16 19:50:00|6214.6|6196.6|6213.1|6195.1|6215|6197|6212.6|6194.6|0
1723838100000|2024-08-16 19:55:00|6213|6195|6215|6197|6216.4|6198.4|6212.6|6194.6|0
1723838400000|2024-08-16 20:00:00|6215.1|6197.1|6215.8|6197.8|6216.3|6198.3|6214|6196|0
1723838700000|2024-08-16 20:05:00|6216|6198|6216|6198|6216.5|6198.5|6215.3|6197.3|0
1723839000000|2024-08-16 20:10:00|6216.1|6198.1|6217|6199|6217.6|6199.6|6216|6198|0
1723839300000|2024-08-16 20:15:00|6217.2|6199.2|6217.4|6199.4|6217.6|6199.6|6216.9|6198.9|0
1723839600000|2024-08-16 20:20:00|6217.3|6199.3|6217.6|6199.6|6218|6200|6217|6199|0
1723839900000|2024-08-16 20:25:00|6217.5|6199.5|6216.7|6198.7|6217.8|6199.8|6216.7|6198.7|0
1723840200000|2024-08-16 20:30:00|6216.8|6198.8|6216|6198|6216.8|6198.8|6215.4|6197.4|0
1723840500000|2024-08-16 20:35:00|6215.9|6197.9|6216.1|6198.1|6216.1|6198.1|6215.8|6197.8|0
1723840800000|2024-08-16 20:40:00|6216.2|6198.2|6217|6199|6217.4|6199.4|6216.1|6198.1|0
1723841100000|2024-08-16 20:45:00|6216.9|6198.9|6216.7|6198.7|6216.9|6198.9|6216.3|6198.3|0
1723841400000|2024-08-16 20:50:00|6216.6|6198.6|6217|6199|6217|6199|6216.5|6198.5|0
1723841700000|2024-08-16 20:55:00|6217.2|6199.2|6216.6|6198.6|6217.4|6199.4|6216.2|6198.2|0
1724018400000|2024-08-18 22:00:00|6220.9|6202.9|6223.6|6205.6|6225.8|6207.8|6220.9|6202.9|0
1724018700000|2024-08-18 22:05:00|6223.7|6205.7|6222.9|6204.9|6224.3|6206.3|6222.1|6204.1|0
1724019000000|2024-08-18 22:10:00|6222.8|6204.8|6222.5|6204.5|6223.7|6205.7|6221.9|6203.9|0
1724019300000|2024-08-18 22:15:00|6222.7|6204.7|6220.9|6202.9|6222.7|6204.7|6220.5|6202.5|0
1724019600000|2024-08-18 22:20:00|6220.7|6202.7|6219|6201|6220.9|6202.9|6218.8|6200.8|0
1724019900000|2024-08-18 22:25:00|6219.1|6201.1|6220.2|6202.2|6220.7|6202.7|6218.1|6200.1|0
1724020200000|2024-08-18 22:30:00|6220.1|6202.1|6220.4|6202.4|6220.9|6202.9|6219.5|6201.5|0
1724020500000|2024-08-18 22:35:00|6220.5|6202.5|6220.1|6202.1|6220.5|6202.5|6219.9|6201.9|0
1724020800000|2024-08-18 22:40:00|6220.2|6202.2|6222.7|6204.7|6222.9|6204.9|6218.8|6200.8|0
1724021100000|2024-08-18 22:45:00|6222.8|6204.8|6224|6206|6224.2|6206.2|6222.7|6204.7|0
1724021400000|2024-08-18 22:50:00|6223.9|6205.9|6224.9|6206.9|6224.9|6206.9|6223.8|6205.8|0
1724021700000|2024-08-18 22:55:00|6224.8|6206.8|6223.8|6205.8|6225.1|6207.1|6223.6|6205.6|0
1724022000000|2024-08-18 23:00:00|6223.9|6205.9|6223.8|6205.8|6224.5|6206.5|6223.5|6205.5|0
1724022300000|2024-08-18 23:05:00|6223.7|6205.7|6224.5|6206.5|6224.6|6206.6|6223.7|6205.7|0
1724022600000|2024-08-18 23:10:00|6224.4|6206.4|6225.4|6207.4|6225.8|6207.8|6224.2|6206.2|0
1724022900000|2024-08-18 23:15:00|6225.5|6207.5|6225.4|6207.4|6225.8|6207.8|6225.3|6207.3|0
1724023200000|2024-08-18 23:20:00|6225.3|6207.3|6225.7|6207.7|6225.9|6207.9|6225.3|6207.3|0
1724023500000|2024-08-18 23:25:00|6225.6|6207.6|6226.4|6208.4|6227|6209|6225.6|6207.6|0
1724023800000|2024-08-18 23:30:00|6226.6|6208.6|6226.2|6208.2|6227|6209|6226.1|6208.1|0
1724024100000|2024-08-18 23:35:00|6226.1|6208.1|6225.7|6207.7|6226.1|6208.1|6225.5|6207.5|0
1724024400000|2024-08-18 23:40:00|6225.8|6207.8|6226.1|6208.1|6227|6209|6225.7|6207.7|0
1724024700000|2024-08-18 23:45:00|6226.2|6208.2|6225.6|6207.6|6226.2|6208.2|6225.1|6207.1|0
1724025000000|2024-08-18 23:50:00|6225.4|6207.4|6223.6|6205.6|6225.6|6207.6|6221.1|6203.1|0
1724025300000|2024-08-18 23:55:00|6223.4|6205.4|6224.2|6206.2|6224.2|6206.2|6222.5|6204.5|0
1724025600000|2024-08-19 00:00:00|6224.1|6206.1|6223.1|6205.1|6225.4|6207.4|6222.2|6204.2|0
1724025900000|2024-08-19 00:05:00|6223|6205|6222.9|6204.9|6223.6|6205.6|6222|6204|0
1724026200000|2024-08-19 00:10:00|6223.1|6205.1|6223.9|6205.9|6224.1|6206.1|6222.8|6204.8|0
1724026500000|2024-08-19 00:15:00|6224|6206|6225.7|6207.7|6226|6208|6223.8|6205.8|0
1724026800000|2024-08-19 00:20:00|6225.9|6207.9|6225.1|6207.1|6225.9|6207.9|6224.2|6206.2|0
1724027100000|2024-08-19 00:25:00|6225|6207|6226|6208|6226.2|6208.2|6224.8|6206.8|0
1724027400000|2024-08-19 00:30:00|6225.8|6207.8|6226.1|6208.1|6227.1|6209.1|6225.6|6207.6|0
1724027700000|2024-08-19 00:35:00|6226.2|6208.2|6226.5|6208.5|6226.9|6208.9|6225.7|6207.7|0
1724028000000|2024-08-19 00:40:00|6226.6|6208.6|6227.1|6209.1|6227.5|6209.5|6226|6208|0
1724028300000|2024-08-19 00:45:00|6227.2|6209.2|6226.7|6208.7|6227.4|6209.4|6226.7|6208.7|0
1724028600000|2024-08-19 00:50:00|6226.6|6208.6|6226.3|6208.3|6227.2|6209.2|6225.2|6207.2|0
1724028900000|2024-08-19 00:55:00|6226.2|6208.2|6225.6|6207.6|6226.2|6208.2|6225.1|6207.1|0
1724029200000|2024-08-19 01:00:00|6225.7|6207.7|6224.4|6206.4|6225.7|6207.7|6224.3|6206.3|0
1724029500000|2024-08-19 01:05:00|6224.5|6206.5|6224.7|6206.7|6225|6207|6223.6|6205.6|0
1724029800000|2024-08-19 01:10:00|6224.8|6206.8|6225.6|6207.6|6225.9|6207.9|6224.6|6206.6|0
1724030100000|2024-08-19 01:15:00|6225.4|6207.4|6222|6216|6225.4|6217|6205|6199|1674
1724030400000|2024-08-19 01:20:00|6223|6217|6217|6211|6225|6219|6216|6210|1197
1724030700000|2024-08-19 01:25:00|6218|6212|6211|6205|6218|6212|6209|6203|844
1724031000000|2024-08-19 01:30:00|6212|6206|6245|6239|6247|6241|6208|6202|3192
1724031300000|2024-08-19 01:35:00|6247|6241|6249|6243|6261|6255|6238|6232|2367
1724031600000|2024-08-19 01:40:00|6248|6242|6240|6234|6248|6242|6232|6226|2030
1724031900000|2024-08-19 01:45:00|6239|6233|6246|6240|6253|6247|6235|6229|1414
1724032200000|2024-08-19 01:50:00|6247|6241|6260|6254|6261|6255|6234|6228|1179
1724032500000|2024-08-19 01:55:00|6261|6255|6263|6257|6267|6261|6251|6245|1306
1724032800000|2024-08-19 02:00:00|6265|6259|6257|6251|6266|6260|6252|6246|1212
1724033100000|2024-08-19 02:05:00|6256|6250|6272|6266|6272|6266|6255|6249|1437
1724033400000|2024-08-19 02:10:00|6271|6265|6264|6258|6275|6269|6262|6256|1349
1724033700000|2024-08-19 02:15:00|6265|6259|6258|6252|6265|6259|6253|6247|995
1724034000000|2024-08-19 02:20:00|6259|6253|6260|6254|6265|6259|6258|6252|1596
1724034300000|2024-08-19 02:25:00|6259|6253|6251|6245|6267|6261|6247|6241|966
1724034600000|2024-08-19 02:30:00|6250|6244|6253|6247|6254|6248|6241|6235|947
1724034900000|2024-08-19 02:35:00|6254|6248|6242|6236|6257|6251|6242|6236|943
1724035200000|2024-08-19 02:40:00|6241|6235|6238|6232|6244|6238|6233|6227|1070
1724035500000|2024-08-19 02:45:00|6237|6231|6243|6237|6247|6241|6235|6229|613
1724035800000|2024-08-19 02:50:00|6244|6238|6247|6241|6250|6244|6241|6235|803
1724036100000|2024-08-19 02:55:00|6246|6240|6242|6236|6246|6240|6237|6231|701
1724036400000|2024-08-19 03:00:00|6241|6235|6238|6232|6245|6239|6236|6230|592
1724036700000|2024-08-19 03:05:00|6239|6233|6238|6232|6239|6233|6231|6225|736
1724037000000|2024-08-19 03:10:00|6237|6231|6237|6231|6239|6233|6235|6229|411
1724037300000|2024-08-19 03:15:00|6238|6232|6243|6237|6247|6241|6232|6226|815
1724037600000|2024-08-19 03:20:00|6244|6238|6242|6236|6247|6241|6241|6235|460
1724037900000|2024-08-19 03:25:00|6243|6237|6244|6238|6248|6242|6239|6233|963
1724038200000|2024-08-19 03:30:00|6243|6237|6250|6244|6252|6246|6243|6237|405
1724038500000|2024-08-19 03:35:00|6251|6245|6254|6248|6256|6250|6247|6241|365
1724038800000|2024-08-19 03:40:00|6253|6247|6251|6245|6257|6251|6251|6245|608
1724039100000|2024-08-19 03:45:00|6252|6246|6254|6248|6256|6250|6251|6245|1424
1724039400000|2024-08-19 03:50:00|6253|6247|6251|6245|6255|6249|6249|6243|588
1724039700000|2024-08-19 03:55:00|6250|6244|6246|6240|6250|6244|6244|6238|570
1724040000000|2024-08-19 04:00:00|6253.3|6235.3|6252.7|6234.7|6253.4|6235.4|6252.1|6234.1|0
1724040300000|2024-08-19 04:05:00|6252.6|6234.6|6252.4|6234.4|6252.7|6234.7|6252.4|6234.4|0
1724040600000|2024-08-19 04:10:00|6252.5|6234.5|6252.9|6234.9|6253.1|6235.1|6252.5|6234.5|0
1724040900000|2024-08-19 04:15:00|6253|6235|6252.8|6234.8|6253.1|6235.1|6252.7|6234.7|0
1724041200000|2024-08-19 04:20:00|6253|6235|6253|6235|6253.1|6235.1|6252.5|6234.5|0
1724041500000|2024-08-19 04:25:00|6252.8|6234.8|6252.8|6234.8|6253.2|6235.2|6252.7|6234.7|0
1724041800000|2024-08-19 04:30:00|6252.6|6234.6|6251|6233|6252.6|6234.6|6250.3|6232.3|0
1724042100000|2024-08-19 04:35:00|6250.9|6232.9|6247.8|6229.8|6251|6233|6246|6228|0
1724042400000|2024-08-19 04:40:00|6247.9|6229.9|6246.7|6228.7|6248.4|6230.4|6246.3|6228.3|0
1724042700000|2024-08-19 04:45:00|6246.8|6228.8|6248.1|6230.1|6248.5|6230.5|6246.7|6228.7|0
1724043000000|2024-08-19 04:50:00|6248.2|6230.2|6248.7|6230.7|6248.7|6230.7|6247.3|6229.3|0
1724043300000|2024-08-19 04:55:00|6248.6|6230.6|6248.3|6230.3|6248.8|6230.8|6248.1|6230.1|13
1724043600000|2024-08-19 05:00:00|6241|6235|6244|6238|6246|6240|6237|6231|1039
1724043900000|2024-08-19 05:05:00|6243|6237|6240|6234|6244|6238|6238|6232|992
1724044200000|2024-08-19 05:10:00|6239|6233|6229|6223|6241|6235|6229|6223|1399
1724044500000|2024-08-19 05:15:00|6230|6224|6235|6229|6235|6229|6227|6221|730
1724044800000|2024-08-19 05:20:00|6234|6228|6231|6225|6237|6231|6229|6223|367
1724045100000|2024-08-19 05:25:00|6230|6224|6229|6223|6231|6225|6227|6221|562
1724045400000|2024-08-19 05:30:00|6228|6222|6232|6226|6234|6228|6226|6220|694
1724045700000|2024-08-19 05:35:00|6231|6225|6232|6226|6239|6233|6230|6224|660
1724046000000|2024-08-19 05:40:00|6231|6225|6235|6229|6236|6230|6231|6225|528
1724046300000|2024-08-19 05:45:00|6237|6231|6240|6234|6240|6234|6230|6224|439
1724046600000|2024-08-19 05:50:00|6241|6235|6236|6230|6242|6236|6236|6230|576
1724046900000|2024-08-19 05:55:00|6237|6231|6236|6230|6237|6231|6230|6224|1009
1724047200000|2024-08-19 06:00:00|6235|6229|6233|6227|6235|6229|6228|6222|1251
1724047500000|2024-08-19 06:05:00|6232|6226|6228|6222|6234|6228|6227|6221|534
1724047800000|2024-08-19 06:10:00|6229|6223|6232|6226|6234|6228|6229|6223|472
1724048100000|2024-08-19 06:15:00|6233|6227|6232|6226|6233|6227|6227|6221|906
1724048400000|2024-08-19 06:20:00|6231|6225|6231|6225|6232|6226|6226|6220|831
1724048700000|2024-08-19 06:25:00|6230|6224|6230|6224|6231|6225|6225|6219|494
1724049000000|2024-08-19 06:30:00|6232|6226|6240|6234|6240|6234|6231|6225|516
1724049300000|2024-08-19 06:35:00|6239|6233|6243|6237|6243|6237|6238|6232|399
1724049600000|2024-08-19 06:40:00|6242|6236|6238|6232|6242|6236|6238|6232|486
1724049900000|2024-08-19 06:45:00|6239|6233|6237|6231|6239|6233|6233|6227|374
1724050200000|2024-08-19 06:50:00|6238|6232|6239|6233|6240|6234|6236|6230|552
1724050500000|2024-08-19 06:55:00|6238|6232|6235|6229|6239|6233|6234|6228|317
1724050800000|2024-08-19 07:00:00|6236|6230|6241|6235|6242|6236|6235|6229|815
1724051100000|2024-08-19 07:05:00|6240|6234|6237|6231|6241|6235|6236|6230|569
1724051400000|2024-08-19 07:10:00|6238|6232|6235|6229|6239|6233|6235|6229|678
1724051700000|2024-08-19 07:15:00|6236|6230|6233|6227|6236|6230|6230|6224|965
1724052000000|2024-08-19 07:20:00|6232|6226|6231|6225|6234|6228|6229|6223|600
1724052300000|2024-08-19 07:25:00|6230|6224|6230|6224|6231|6225|6228|6222|846
1724052600000|2024-08-19 07:30:00|6231|6225|6227|6221|6231|6225|6225|6219|1848
1724052900000|2024-08-19 07:35:00|6226|6220|6221|6215|6227|6221|6221|6215|1105
1724053200000|2024-08-19 07:40:00|6222|6216|6229|6223|6229|6223|6222|6216|935
1724053500000|2024-08-19 07:45:00|6228|6222|6230|6224|6230|6224|6227|6221|960
1724053800000|2024-08-19 07:50:00|6229|6223|6229|6223|6230|6224|6227|6221|826
1724054100000|2024-08-19 07:55:00|6228|6222|6229|6223|6230|6224|6225|6219|1917
1724054400000|2024-08-19 08:00:00|6230|6224|6226|6220|6231|6225|6224|6218|2055
1724054700000|2024-08-19 08:05:00|6227|6221|6228|6222|6229|6223|6224|6218|2550
1724055000000|2024-08-19 08:10:00|6229|6223|6230|6224|6231|6225|6226|6220|2247
1724055300000|2024-08-19 08:15:00|6229|6223|6228|6222|6231|6225|6224|6218|1543
1724055600000|2024-08-19 08:20:00|6227|6221|6229|6223|6229|6223|6225|6219|1667
1724055900000|2024-08-19 08:25:00|6228|6222|6233|6227|6233|6227|6227|6221|689
1724056200000|2024-08-19 08:30:00|6235.1|6217.1|6234.5|6216.5|6235.1|6217.1|6234|6216|1
1724056500000|2024-08-19 08:35:00|6234.4|6216.4|6234.2|6216.2|6235.7|6217.7|6234.1|6216.1|7
1724056800000|2024-08-19 08:40:00|6234.3|6216.3|6234.7|6216.7|6235.1|6217.1|6232.8|6214.8|0
1724057100000|2024-08-19 08:45:00|6234.8|6216.8|6235.1|6217.1|6236.4|6218.4|6234.6|6216.6|0
1724057400000|2024-08-19 08:50:00|6235.2|6217.2|6236|6218|6236.3|6218.3|6233.9|6215.9|0
1724057700000|2024-08-19 08:55:00|6235.9|6217.9|6236.8|6218.8|6237.2|6219.2|6235.7|6217.7|0
1724058000000|2024-08-19 09:00:00|6236.9|6218.9|6234.8|6216.8|6237.2|6219.2|6234.7|6216.7|0
1724058300000|2024-08-19 09:05:00|6234.9|6216.9|6234.4|6216.4|6235.2|6217.2|6233.6|6215.6|0
1724058600000|2024-08-19 09:10:00|6234.3|6216.3|6233.7|6215.7|6234.3|6216.3|6233.2|6215.2|0
1724058900000|2024-08-19 09:15:00|6231|6225|6229|6223|6232|6226|6228|6222|195
1724059200000|2024-08-19 09:20:00|6230|6224|6228|6222|6230|6224|6228|6222|18
1724059500000|2024-08-19 09:25:00|6229|6223|6233|6227|6233|6227|6229|6223|55
1724059800000|2024-08-19 09:30:00|6232|6226|6232|6226|6233|6227|6230|6224|58
1724060100000|2024-08-19 09:35:00|6231|6225|6227|6221|6231|6225|6227|6221|82
1724060400000|2024-08-19 09:40:00|6228|6222|6225|6219|6228|6222|6224|6218|100
1724060700000|2024-08-19 09:45:00|6226|6220|6224|6218|6227|6221|6224|6218|170
1724061000000|2024-08-19 09:50:00|6225|6219|6225|6219|6226|6220|6225|6219|143
1724061300000|2024-08-19 09:55:00|6226|6220|6227|6221|6227|6221|6225|6219|149
1724061600000|2024-08-19 10:00:00|6227.5|6221.5|6232|6226|6232.5|6226.5|6226.5|6220.5|162
1724061900000|2024-08-19 10:05:00|6231.5|6225.5|6233.5|6227.5|6235.5|6229.5|6231.5|6225.5|115
1724062200000|2024-08-19 10:10:00|6234|6228|6233.5|6227.5|6234.5|6228.5|6233|6227|10
1724062500000|2024-08-19 10:15:00|6233|6227|6231|6225|6233|6227|6230|6224|55
1724062800000|2024-08-19 10:20:00|6230.5|6224.5|6232.5|6226.5|6232.5|6226.5|6230.5|6224.5|10
1724063100000|2024-08-19 10:25:00|6233.5|6227.5|6230.5|6224.5|6233.5|6227.5|6230.5|6224.5|21
1724063400000|2024-08-19 10:30:00|6231|6225|6230.5|6224.5|6232.5|6226.5|6230.5|6224.5|41
1724063700000|2024-08-19 10:35:00|6231|6225|6231.5|6225.5|6232|6226|6230.5|6224.5|11
1724064000000|2024-08-19 10:40:00|6232|6226|6232.5|6226.5|6232.5|6226.5|6230.5|6224.5|3
1724064300000|2024-08-19 10:45:00|6233|6227|6232.5|6226.5|6233.5|6227.5|6231.5|6225.5|51
1724064600000|2024-08-19 10:50:00|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6230.5|6224.5|10
1724064900000|2024-08-19 10:55:00|6231|6225|6231.5|6225.5|6232.5|6226.5|6230.5|6224.5|6
1724065200000|2024-08-19 11:00:00|6232|6226|6232.5|6226.5|6234|6228|6231|6225|15
1724065500000|2024-08-19 11:05:00|6233|6227|6232.5|6226.5|6233.5|6227.5|6232|6226|15
1724065800000|2024-08-19 11:10:00|6232|6226|6233.5|6227.5|6233.5|6227.5|6231.5|6225.5|10
1724066100000|2024-08-19 11:15:00|6233|6227|6235.5|6229.5|6235.5|6229.5|6232.5|6226.5|44
1724066400000|2024-08-19 11:20:00|6234.5|6228.5|6235.5|6229.5|6235.5|6229.5|6234.5|6228.5|22
1724066700000|2024-08-19 11:25:00|6236.5|6230.5|6235|6229|6236.5|6230.5|6234.5|6228.5|41
1724067000000|2024-08-19 11:30:00|6235.5|6229.5|6234.5|6228.5|6235.5|6229.5|6234.5|6228.5|4
1724067300000|2024-08-19 11:35:00|6235|6229|6234.5|6228.5|6235.5|6229.5|6233.5|6227.5|12
1724067600000|2024-08-19 11:40:00|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|2
1724067900000|2024-08-19 11:45:00|6234|6228|6234.5|6228.5|6234.5|6228.5|6233.5|6227.5|0
1724068200000|2024-08-19 11:50:00|6235.5|6229.5|6235.5|6229.5|6236.5|6230.5|6235.5|6229.5|25
1724068500000|2024-08-19 11:55:00|6236|6230|6238.5|6232.5|6238.5|6232.5|6235.5|6229.5|89
1724068800000|2024-08-19 12:00:00|6239|6233|6241.5|6235.5|6242.5|6236.5|6238.5|6232.5|110
1724069100000|2024-08-19 12:05:00|6241|6235|6236.5|6230.5|6241.5|6235.5|6236.5|6230.5|49
1724069400000|2024-08-19 12:10:00|6236|6230|6238.5|6232.5|6238.5|6232.5|6235.5|6229.5|10
1724069700000|2024-08-19 12:15:00|6239|6233|6239.5|6233.5|6240|6234|6238.5|6232.5|3
1724070000000|2024-08-19 12:20:00|6240|6234|6240.5|6234.5|6240.5|6234.5|6239.5|6233.5|3
1724070300000|2024-08-19 12:25:00|6240|6234|6239.5|6233.5|6240|6234|6239.5|6233.5|3
1724070600000|2024-08-19 12:30:00|6239|6233|6239.5|6233.5|6240.5|6234.5|6238|6232|16
1724070900000|2024-08-19 12:35:00|6238.5|6232.5|6238.5|6232.5|6239.5|6233.5|6238.5|6232.5|19
1724071200000|2024-08-19 12:40:00|6239.5|6233.5|6240.5|6234.5|6240.5|6234.5|6238|6232|22
1724071500000|2024-08-19 12:45:00|6241|6235|6243.5|6237.5|6246.5|6240.5|6241|6235|113
1724071800000|2024-08-19 12:50:00|6244.5|6238.5|6240.5|6234.5|6245.5|6239.5|6239.5|6233.5|64
1724072100000|2024-08-19 12:55:00|6241|6235|6241.5|6235.5|6242.5|6236.5|6240.5|6234.5|57
1724072400000|2024-08-19 13:00:00|6242.5|6236.5|6251.5|6245.5|6251.5|6245.5|6240.5|6234.5|215
1724072700000|2024-08-19 13:05:00|6250.5|6244.5|6247.5|6241.5|6250.5|6244.5|6245.5|6239.5|153
1724073000000|2024-08-19 13:10:00|6247|6241|6244.5|6238.5|6247|6241|6243.5|6237.5|145
1724073300000|2024-08-19 13:15:00|6245|6239|6246.5|6240.5|6247.5|6241.5|6243.5|6237.5|222
1724073600000|2024-08-19 13:20:00|6245.5|6239.5|6246.5|6240.5|6247.5|6241.5|6245.5|6239.5|121
1724073900000|2024-08-19 13:25:00|6245.5|6239.5|6246|6240|6246|6240|6243.5|6237.5|81
1724074200000|2024-08-19 13:30:00|6246.5|6240.5|6260.5|6254.5|6260.5|6254.5|6246|6240|1090
1724074500000|2024-08-19 13:35:00|6261|6255|6253.5|6247.5|6261.5|6255.5|6250.5|6244.5|621
1724074800000|2024-08-19 13:40:00|6254|6248|6260.5|6254.5|6262.5|6256.5|6254|6248|237
1724075100000|2024-08-19 13:45:00|6261|6255|6268|6262|6268.5|6262.5|6258.5|6252.5|370
1724075400000|2024-08-19 13:50:00|6268.5|6262.5|6266.5|6260.5|6268.5|6262.5|6263.5|6257.5|349
1724075700000|2024-08-19 13:55:00|6265.5|6259.5|6271|6265|6274.5|6268.5|6265.5|6259.5|368
1724076000000|2024-08-19 14:00:00|6271.5|6265.5|6275.5|6269.5|6276.5|6270.5|6270.5|6264.5|352
1724076300000|2024-08-19 14:05:00|6276|6270|6283|6277|6285|6279|6275.5|6269.5|351
1724076600000|2024-08-19 14:10:00|6283.5|6277.5|6282.5|6276.5|6284.5|6278.5|6275.5|6269.5|309
1724076900000|2024-08-19 14:15:00|6282|6276|6273.5|6267.5|6284.5|6278.5|6273.5|6267.5|239
1724077200000|2024-08-19 14:20:00|6274.5|6268.5|6278.5|6272.5|6279.5|6273.5|6272.5|6266.5|266
1724077500000|2024-08-19 14:25:00|6279.5|6273.5|6276.5|6270.5|6281.5|6275.5|6274.5|6268.5|299
1724077800000|2024-08-19 14:30:00|6277.5|6271.5|6278.5|6272.5|6282.5|6276.5|6276.5|6270.5|220
1724078100000|2024-08-19 14:35:00|6279|6273|6280.5|6274.5|6281|6275|6278.5|6272.5|137
1724078400000|2024-08-19 14:40:00|6280|6274|6283.5|6277.5|6283.5|6277.5|6279.5|6273.5|219
1724078700000|2024-08-19 14:45:00|6284.5|6278.5|6287|6281|6288.5|6282.5|6283.5|6277.5|252
1724079000000|2024-08-19 14:50:00|6287.5|6281.5|6283.5|6277.5|6287.5|6281.5|6283.5|6277.5|203
1724079300000|2024-08-19 14:55:00|6282.5|6276.5|6285.5|6279.5|6285.5|6279.5|6282|6276|151
1724079600000|2024-08-19 15:00:00|6284.5|6278.5|6284.5|6278.5|6286.5|6280.5|6281.5|6275.5|207
1724079900000|2024-08-19 15:05:00|6285.5|6279.5|6291.5|6285.5|6292|6286|6285.5|6279.5|207
1724080200000|2024-08-19 15:10:00|6291|6285|6293.5|6287.5|6294.5|6288.5|6290|6284|393
1724080500000|2024-08-19 15:15:00|6294|6288|6290.5|6284.5|6294.5|6288.5|6288.5|6282.5|268
1724080800000|2024-08-19 15:20:00|6290|6284|6293.5|6287.5|6293.5|6287.5|6289.5|6283.5|358
1724081100000|2024-08-19 15:25:00|6293|6287|6288.5|6282.5|6293|6287|6285.5|6279.5|588
1724081400000|2024-08-19 15:30:00|6287.5|6281.5|6284.5|6278.5|6287.5|6281.5|6282.5|6276.5|271
1724081700000|2024-08-19 15:35:00|6285|6279|6281.5|6275.5|6286.5|6280.5|6281.5|6275.5|220
1724082000000|2024-08-19 15:40:00|6282|6276|6278.5|6272.5|6282.5|6276.5|6277.5|6271.5|347
1724082300000|2024-08-19 15:45:00|6277.5|6271.5|6279.5|6273.5|6281.5|6275.5|6277.5|6271.5|213
1724082600000|2024-08-19 15:50:00|6280|6274|6281.5|6275.5|6281.5|6275.5|6278.5|6272.5|113
1724082900000|2024-08-19 15:55:00|6280.5|6274.5|6274|6268|6281.5|6275.5|6271.5|6265.5|367
1724083200000|2024-08-19 16:00:00|6275|6269|6273|6267|6276|6270|6273|6267|141
1724083500000|2024-08-19 16:05:00|6274|6268|6275|6269|6277|6271|6272|6266|144
1724083800000|2024-08-19 16:10:00|6276|6270|6274|6268|6277|6271|6274|6268|139
1724084100000|2024-08-19 16:15:00|6275|6269|6275|6269|6276|6270|6275|6269|83
1724084400000|2024-08-19 16:20:00|6276|6270|6275|6269|6276|6270|6275|6269|63
1724084700000|2024-08-19 16:25:00|6274|6268|6275|6269|6275|6269|6273|6267|225
1724085000000|2024-08-19 16:30:00|6274|6268|6273|6267|6275|6269|6273|6267|220
1724085300000|2024-08-19 16:35:00|6274|6268|6276|6270|6277|6271|6273|6267|111
1724085600000|2024-08-19 16:40:00|6277|6271|6276|6270|6277|6271|6276|6270|104
1724085900000|2024-08-19 16:45:00|6275|6269|6276|6270|6277|6271|6275|6269|212
1724086200000|2024-08-19 16:50:00|6277|6271|6279|6273|6280|6274|6277|6271|120
1724086500000|2024-08-19 16:55:00|6280|6274|6280|6274|6280|6274|6279|6273|26
1724086800000|2024-08-19 17:00:00|6279|6273|6279|6273|6280|6274|6278|6272|81
1724087100000|2024-08-19 17:05:00|6278|6272|6279|6273|6280|6274|6276|6270|99
1724087400000|2024-08-19 17:10:00|6280|6274|6278|6272|6280|6274|6277|6271|134
1724087700000|2024-08-19 17:15:00|6279|6273|6279|6273|6280|6274|6279|6273|61
1724088000000|2024-08-19 17:20:00|6278|6272|6279|6273|6279|6273|6278|6272|55
1724088300000|2024-08-19 17:25:00|6278|6272|6274|6268|6280|6274|6274|6268|108
1724088600000|2024-08-19 17:30:00|6275|6269|6274|6268|6275|6269|6273|6267|132
1724088900000|2024-08-19 17:35:00|6275|6269|6274|6268|6276|6270|6273|6267|97
1724089200000|2024-08-19 17:40:00|6275|6269|6275|6269|6276|6270|6275|6269|22
1724089500000|2024-08-19 17:45:00|6276|6270|6275|6269|6276|6270|6275|6269|78
1724089800000|2024-08-19 17:50:00|6276|6270|6277|6271|6278|6272|6276|6270|129
1724090100000|2024-08-19 17:55:00|6278|6272|6279|6273|6279|6273|6278|6272|73
1724090400000|2024-08-19 18:00:00|6280|6274|6279|6273|6282|6276|6279|6273|96
1724090700000|2024-08-19 18:05:00|6280|6274|6281|6275|6281|6275|6279|6273|114
1724091000000|2024-08-19 18:10:00|6280|6274|6281|6275|6283|6277|6280|6274|119
1724091300000|2024-08-19 18:15:00|6280|6274|6279|6273|6280|6274|6279|6273|102
1724091600000|2024-08-19 18:20:00|6278|6272|6280|6274|6280|6274|6278|6272|62
1724091900000|2024-08-19 18:25:00|6281|6275|6280|6274|6281|6275|6279|6273|70
1724092200000|2024-08-19 18:30:00|6279|6273|6279|6273|6279|6273|6278|6272|106
1724092500000|2024-08-19 18:35:00|6278|6272|6280|6274|6280|6274|6278|6272|51
1724092800000|2024-08-19 18:40:00|6279|6273|6280|6274|6281|6275|6279|6273|37
1724093100000|2024-08-19 18:45:00|6281|6275|6280|6274|6281|6275|6279|6273|259
1724093400000|2024-08-19 18:50:00|6279|6273|6280|6274|6281|6275|6279|6273|155
1724093700000|2024-08-19 18:55:00|6279|6273|6285|6267|6285|6274|6277|6267|159
1724094000000|2024-08-19 19:00:00|6284.9|6266.9|6283.6|6265.6|6284.9|6266.9|6282.8|6264.8|0
1724094300000|2024-08-19 19:05:00|6283.5|6265.5|6283.9|6265.9|6284.9|6266.9|6283.5|6265.5|0
1724094600000|2024-08-19 19:10:00|6283.8|6265.8|6283|6265|6283.9|6265.9|6282.9|6264.9|0
1724094900000|2024-08-19 19:15:00|6282.9|6264.9|6284.2|6266.2|6284.2|6266.2|6282.9|6264.9|0
1724095200000|2024-08-19 19:20:00|6284.1|6266.1|6281.5|6263.5|6284.1|6266.1|6281.5|6263.5|0
1724095500000|2024-08-19 19:25:00|6281.6|6263.6|6279.9|6261.9|6281.6|6263.6|6279.5|6261.5|0
1724095800000|2024-08-19 19:30:00|6279.8|6261.8|6278|6260|6280|6262|6278|6260|0
1724096100000|2024-08-19 19:35:00|6278.1|6260.1|6274.5|6256.5|6278.1|6260.1|6273.4|6255.4|0
1724096400000|2024-08-19 19:40:00|6274.6|6256.6|6271.4|6253.4|6274.6|6256.6|6269.5|6251.5|0
1724096700000|2024-08-19 19:45:00|6271.3|6253.3|6270.2|6252.2|6271.3|6253.3|6268.6|6250.6|0
1724097000000|2024-08-19 19:50:00|6270.3|6252.3|6271|6253|6272|6254|6269.4|6251.4|0
1724097300000|2024-08-19 19:55:00|6271.1|6253.1|6276.5|6258.5|6276.5|6258.5|6270.8|6252.8|0
1724097600000|2024-08-19 20:00:00|6276.6|6258.6|6272.7|6254.7|6277.1|6259.1|6272.7|6254.7|0
1724097900000|2024-08-19 20:05:00|6272.6|6254.6|6273|6255|6273.9|6255.9|6272.5|6254.5|0
1724098200000|2024-08-19 20:10:00|6273.1|6255.1|6272.5|6254.5|6273.1|6255.1|6271.9|6253.9|0
1724098500000|2024-08-19 20:15:00|6272.3|6254.3|6272.7|6254.7|6273|6255|6272.3|6254.3|0
1724098800000|2024-08-19 20:20:00|6272.6|6254.6|6273.2|6255.2|6273.2|6255.2|6272.5|6254.5|0
1724099100000|2024-08-19 20:25:00|6273|6255|6273.4|6255.4|6273.9|6255.9|6272.8|6254.8|0
1724099400000|2024-08-19 20:30:00|6273.2|6255.2|6273.9|6255.9|6273.9|6255.9|6273|6255|0
1724099700000|2024-08-19 20:35:00|6274|6256|6273.6|6255.6|6274.3|6256.3|6273.4|6255.4|0
1724100000000|2024-08-19 20:40:00|6273.4|6255.4|6273.7|6255.7|6273.9|6255.9|6273.2|6255.2|0
1724100300000|2024-08-19 20:45:00|6273.6|6255.6|6273.5|6255.5|6273.7|6255.7|6273.2|6255.2|0
1724100600000|2024-08-19 20:50:00|6273.6|6255.6|6273.2|6255.2|6273.6|6255.6|6273.2|6255.2|0
1724100900000|2024-08-19 20:55:00|6273.4|6255.4|6272.6|6254.6|6273.4|6255.4|6272.4|6254.4|0
1724101200000|2024-08-19 21:00:00|6272.7|6254.7|6273.1|6255.1|6273.1|6255.1|6272.7|6254.7|0
1724101500000|2024-08-19 21:05:00|6273|6255|6273.3|6255.3|6273.3|6255.3|6273|6255|0
1724101800000|2024-08-19 21:10:00|6273.2|6255.2|6273.4|6255.4|6273.5|6255.5|6273.2|6255.2|0
1724102100000|2024-08-19 21:15:00|6273.2|6255.2|6273.4|6255.4|6273.5|6255.5|6273.1|6255.1|0
1724102400000|2024-08-19 21:20:00|6273.2|6255.2|6273.2|6255.2|6273.2|6255.2|6273.1|6255.1|0
1724102700000|2024-08-19 21:25:00|6273.3|6255.3|6273.3|6255.3|6273.3|6255.3|6273.1|6255.1|0
1724103300000|2024-08-19 21:35:00|6273.2|6255.2|6273.2|6255.2|6273.2|6255.2|6273.2|6255.2|0
1724103900000|2024-08-19 21:45:00|6273.1|6255.1|6273|6255|6273.1|6255.1|6273|6255|0
1724104200000|2024-08-19 21:50:00|6272.9|6254.9|6273|6255|6273|6255|6272.9|6254.9|0
1724104500000|2024-08-19 21:55:00|6273.2|6255.2|6273.4|6255.4|6273.9|6255.9|6273.2|6255.2|0
1724104800000|2024-08-19 22:00:00|6275.7|6257.7|6276.3|6258.3|6277.2|6259.2|6275.7|6257.7|0
1724105100000|2024-08-19 22:05:00|6276.4|6258.4|6276.5|6258.5|6276.8|6258.8|6276.2|6258.2|0
1724105400000|2024-08-19 22:10:00|6276.6|6258.6|6276.3|6258.3|6276.6|6258.6|6276.2|6258.2|0
1724105700000|2024-08-19 22:15:00|6276.2|6258.2|6276.3|6258.3|6276.6|6258.6|6276.2|6258.2|0
1724106000000|2024-08-19 22:20:00|6276.2|6258.2|6276.7|6258.7|6276.8|6258.8|6276.2|6258.2|0
1724106300000|2024-08-19 22:25:00|6276.6|6258.6|6276.8|6258.8|6276.9|6258.9|6276.6|6258.6|0
1724106600000|2024-08-19 22:30:00|6276.9|6258.9|6276.8|6258.8|6276.9|6258.9|6276.6|6258.6|0
1724106900000|2024-08-19 22:35:00|6276.7|6258.7|6276.9|6258.9|6276.9|6258.9|6276.6|6258.6|0
1724107200000|2024-08-19 22:40:00|6277|6259|6276.8|6258.8|6277.1|6259.1|6276.6|6258.6|0
1724107500000|2024-08-19 22:45:00|6276.7|6258.7|6276.2|6258.2|6276.8|6258.8|6275.5|6257.5|0
1724107800000|2024-08-19 22:50:00|6276.3|6258.3|6276|6258|6276.3|6258.3|6275.7|6257.7|0
1724108100000|2024-08-19 22:55:00|6275.9|6257.9|6275.9|6257.9|6276.2|6258.2|6275.9|6257.9|0
1724108400000|2024-08-19 23:00:00|6276|6258|6276.4|6258.4|6276.6|6258.6|6275.9|6257.9|0
1724108700000|2024-08-19 23:05:00|6276.2|6258.2|6276.2|6258.2|6276.4|6258.4|6275.9|6257.9|0
1724109000000|2024-08-19 23:10:00|6276.3|6258.3|6275.2|6257.2|6276.4|6258.4|6275.2|6257.2|0
1724109300000|2024-08-19 23:15:00|6275.3|6257.3|6275.9|6257.9|6275.9|6257.9|6275.3|6257.3|0
1724109600000|2024-08-19 23:20:00|6275.8|6257.8|6275.5|6257.5|6275.8|6257.8|6275.3|6257.3|0
1724109900000|2024-08-19 23:25:00|6275.6|6257.6|6275.3|6257.3|6275.7|6257.7|6274.9|6256.9|0
1724110200000|2024-08-19 23:30:00|6275.4|6257.4|6275.7|6257.7|6275.9|6257.9|6275.1|6257.1|0
1724110500000|2024-08-19 23:35:00|6275.9|6257.9|6275.5|6257.5|6276|6258|6275.5|6257.5|0
1724110800000|2024-08-19 23:40:00|6275.7|6257.7|6275.5|6257.5|6275.8|6257.8|6275.3|6257.3|0
1724111100000|2024-08-19 23:45:00|6275.6|6257.6|6275.6|6257.6|6275.9|6257.9|6275.5|6257.5|0
1724111400000|2024-08-19 23:50:00|6275.5|6257.5|6275|6257|6275.7|6257.7|6274.4|6256.4|0
1724111700000|2024-08-19 23:55:00|6275.1|6257.1|6275|6257|6275.5|6257.5|6274.7|6256.7|0
1724112000000|2024-08-20 00:00:00|6275.1|6257.1|6275|6257|6275.5|6257.5|6274.6|6256.6|0
1724112300000|2024-08-20 00:05:00|6275.1|6257.1|6275.5|6257.5|6275.5|6257.5|6274.8|6256.8|0
1724112600000|2024-08-20 00:10:00|6275.6|6257.6|6275.2|6257.2|6275.7|6257.7|6274.8|6256.8|0
1724112900000|2024-08-20 00:15:00|6275.3|6257.3|6274.7|6256.7|6275.4|6257.4|6274.3|6256.3|0
1724113200000|2024-08-20 00:20:00|6274.6|6256.6|6275|6257|6275.3|6257.3|6274.5|6256.5|0
1724113500000|2024-08-20 00:25:00|6275.1|6257.1|6274.3|6256.3|6275.2|6257.2|6273.9|6255.9|0
1724113800000|2024-08-20 00:30:00|6274.1|6256.1|6273.5|6255.5|6274.4|6256.4|6273.3|6255.3|0
1724114100000|2024-08-20 00:35:00|6273.4|6255.4|6273.5|6255.5|6273.8|6255.8|6273.3|6255.3|0
1724114400000|2024-08-20 00:40:00|6273.6|6255.6|6273.3|6255.3|6273.9|6255.9|6273.3|6255.3|0
1724114700000|2024-08-20 00:45:00|6273.2|6255.2|6273.7|6255.7|6273.7|6255.7|6272.9|6254.9|0
1724115000000|2024-08-20 00:50:00|6273.8|6255.8|6274|6256|6274|6256|6273.5|6255.5|0
1724115300000|2024-08-20 00:55:00|6274.1|6256.1|6274.4|6256.4|6274.6|6256.6|6273.7|6255.7|0
1724115600000|2024-08-20 01:00:00|6274.5|6256.5|6274|6256|6274.7|6256.7|6273.8|6255.8|0
1724115900000|2024-08-20 01:05:00|6273.9|6255.9|6277.7|6259.7|6277.7|6259.7|6271.8|6253.8|0
1724116200000|2024-08-20 01:10:00|6277.9|6259.9|6278.9|6260.9|6279.1|6261.1|6277.9|6259.9|0
1724116500000|2024-08-20 01:15:00|6278.6|6260.6|6261|6255|6278.6|6272|6259|6253|2198
1724116800000|2024-08-20 01:20:00|6260|6254|6261|6255|6264|6258|6256|6250|1116
1724117100000|2024-08-20 01:25:00|6260|6254|6253|6247|6261|6255|6252|6246|961
1724117400000|2024-08-20 01:30:00|6255|6249|6238|6232|6255|6249|6237|6231|3664
1724117700000|2024-08-20 01:35:00|6237|6231|6222|6216|6245|6239|6219|6213|2328
1724118000000|2024-08-20 01:40:00|6223|6217|6225|6219|6233|6227|6219|6213|1710
1724118300000|2024-08-20 01:45:00|6224|6218|6230|6224|6233|6227|6218|6212|1115
1724118600000|2024-08-20 01:50:00|6229|6223|6211|6205|6229|6223|6210|6204|1088
1724118900000|2024-08-20 01:55:00|6212|6206|6207|6201|6213|6207|6204|6198|1350
1724119200000|2024-08-20 02:00:00|6206|6200|6189|6183|6208|6202|6185|6179|3849
1724119500000|2024-08-20 02:05:00|6190|6184|6193|6187|6198|6192|6189|6183|1363
1724119800000|2024-08-20 02:10:00|6192|6186|6191|6185|6198|6192|6190|6184|1220
1724120100000|2024-08-20 02:15:00|6192|6186|6194|6188|6197|6191|6186|6180|1470
1724120400000|2024-08-20 02:20:00|6193|6187|6195|6189|6200|6194|6192|6186|927
1724120700000|2024-08-20 02:25:00|6196|6190|6195|6189|6200|6194|6193|6187|477
1724121000000|2024-08-20 02:30:00|6196|6190|6196|6190|6201|6195|6193|6187|1236
1724121300000|2024-08-20 02:35:00|6197|6191|6201|6195|6203|6197|6194|6188|612
1724121600000|2024-08-20 02:40:00|6200|6194|6200|6194|6203|6197|6196|6190|396
1724121900000|2024-08-20 02:45:00|6199|6193|6195|6189|6199|6193|6191|6185|999
1724122200000|2024-08-20 02:50:00|6194|6188|6191|6185|6195|6189|6187|6181|651
1724122500000|2024-08-20 02:55:00|6192|6186|6194|6188|6195|6189|6191|6185|290
1724122800000|2024-08-20 03:00:00|6193|6187|6197|6191|6199|6193|6192|6186|462
1724123100000|2024-08-20 03:05:00|6198|6192|6202.8|6196.8|6203.8|6197.8|6196|6190|938
1724123400000|2024-08-20 03:10:00|6201.8|6195.8|6199.8|6193.8|6201.8|6195.8|6195.8|6189.8|554
1724123700000|2024-08-20 03:15:00|6200.8|6194.8|6199.8|6193.8|6203.8|6197.8|6198.8|6192.8|336
1724124000000|2024-08-20 03:20:00|6200.8|6194.8|6196.8|6190.8|6200.8|6194.8|6195.8|6189.8|213
1724124300000|2024-08-20 03:25:00|6197.8|6191.8|6200.8|6194.8|6200.8|6194.8|6197.8|6191.8|764
1724124600000|2024-08-20 03:30:00|6201.8|6195.8|6202.8|6196.8|6204.8|6198.8|6200.8|6194.8|282
1724124900000|2024-08-20 03:35:00|6201.8|6195.8|6200.8|6194.8|6203.8|6197.8|6200.8|6194.8|608
1724125200000|2024-08-20 03:40:00|6199.8|6193.8|6200.8|6194.8|6201.8|6195.8|6198.8|6192.8|212
1724125500000|2024-08-20 03:45:00|6199.8|6193.8|6197.8|6191.8|6199.8|6193.8|6195.8|6189.8|515
1724125800000|2024-08-20 03:50:00|6196.8|6190.8|6193.8|6187.8|6197.8|6191.8|6193.8|6187.8|974
1724126100000|2024-08-20 03:55:00|6192.8|6186.8|6193.8|6187.8|6193.8|6187.8|6191.8|6185.8|286
1724126400000|2024-08-20 04:00:00|6197.7|6179.7|6198.4|6180.4|6198.6|6180.6|6197.5|6179.5|0
1724126700000|2024-08-20 04:05:00|6198.5|6180.5|6198.5|6180.5|6198.5|6180.5|6197.7|6179.7|0
1724127000000|2024-08-20 04:10:00|6198.6|6180.6|6199.8|6181.8|6199.9|6181.9|6198.5|6180.5|0
1724127300000|2024-08-20 04:15:00|6199.7|6181.7|6200.2|6182.2|6200.4|6182.4|6199.5|6181.5|0
1724127600000|2024-08-20 04:20:00|6200.1|6182.1|6200.1|6182.1|6200.3|6182.3|6199.9|6181.9|0
1724127900000|2024-08-20 04:25:00|6200.2|6182.2|6200.1|6182.1|6200.2|6182.2|6199.8|6181.8|0
1724128200000|2024-08-20 04:30:00|6200|6182|6199.2|6181.2|6200.1|6182.1|6199.2|6181.2|0
1724128500000|2024-08-20 04:35:00|6199.3|6181.3|6198.9|6180.9|6199.5|6181.5|6198.8|6180.8|0
1724128800000|2024-08-20 04:40:00|6198.8|6180.8|6198.8|6180.8|6198.8|6180.8|6197.8|6179.8|0
1724129100000|2024-08-20 04:45:00|6198.9|6180.9|6199.5|6181.5|6199.8|6181.8|6198.6|6180.6|0
1724129400000|2024-08-20 04:50:00|6199.6|6181.6|6199.3|6181.3|6199.7|6181.7|6199.1|6181.1|0
1724129700000|2024-08-20 04:55:00|6199.1|6181.1|6199.6|6181.6|6199.6|6181.6|6199.1|6181.1|4
1724130000000|2024-08-20 05:00:00|6192.8|6186.8|6199.8|6193.8|6202.8|6196.8|6190.8|6184.8|707
1724130300000|2024-08-20 05:05:00|6198.8|6192.8|6195.8|6189.8|6198.8|6192.8|6193.8|6187.8|438
1724130600000|2024-08-20 05:10:00|6194.8|6188.8|6196.8|6190.8|6198.8|6192.8|6194.8|6188.8|314
1724130900000|2024-08-20 05:15:00|6195.8|6189.8|6193.8|6187.8|6197.8|6191.8|6191.8|6185.8|402
1724131200000|2024-08-20 05:20:00|6195.8|6189.8|6193.8|6187.8|6199.8|6193.8|6189.8|6183.8|442
1724131500000|2024-08-20 05:25:00|6194.8|6188.8|6195.8|6189.8|6197.8|6191.8|6192.8|6186.8|354
1724131800000|2024-08-20 05:30:00|6194.8|6188.8|6194.8|6188.8|6197.8|6191.8|6193.8|6187.8|596
1724132100000|2024-08-20 05:35:00|6195.8|6189.8|6191.8|6185.8|6197.8|6191.8|6190.8|6184.8|422
1724132400000|2024-08-20 05:40:00|6192.8|6186.8|6183.8|6177.8|6192.8|6186.8|6181.8|6175.8|543
1724132700000|2024-08-20 05:45:00|6182.8|6176.8|6184.8|6178.8|6187.8|6181.8|6175.8|6169.8|789
1724133000000|2024-08-20 05:50:00|6185.8|6179.8|6189.8|6183.8|6190.8|6184.8|6183.8|6177.8|1034
1724133300000|2024-08-20 05:55:00|6190.8|6184.8|6189.8|6183.8|6192.8|6186.8|6187.8|6181.8|1146
1724133600000|2024-08-20 06:00:00|6188.8|6182.8|6185.8|6179.8|6189.8|6183.8|6184.8|6178.8|486
1724133900000|2024-08-20 06:05:00|6184.8|6178.8|6180.8|6174.8|6184.8|6178.8|6180.8|6174.8|422
1724134200000|2024-08-20 06:10:00|6181.8|6175.8|6185.8|6179.8|6186.8|6180.8|6181.8|6175.8|454
1724134500000|2024-08-20 06:15:00|6184.8|6178.8|6181.8|6175.8|6185.8|6179.8|6179.8|6173.8|573
1724134800000|2024-08-20 06:20:00|6180.8|6174.8|6182.8|6176.8|6187.8|6181.8|6180.8|6174.8|597
1724135100000|2024-08-20 06:25:00|6183.8|6177.8|6189.8|6183.8|6190.8|6184.8|6181.8|6175.8|424
1724135400000|2024-08-20 06:30:00|6190.8|6184.8|6189.8|6183.8|6192.8|6186.8|6187.8|6181.8|702
1724135700000|2024-08-20 06:35:00|6190.8|6184.8|6189.8|6183.8|6193.8|6187.8|6188.8|6182.8|424
1724136000000|2024-08-20 06:40:00|6188.8|6182.8|6183.8|6177.8|6189.8|6183.8|6182.8|6176.8|617
1724136300000|2024-08-20 06:45:00|6182.8|6176.8|6185.8|6179.8|6185.8|6179.8|6181.8|6175.8|588
1724136600000|2024-08-20 06:50:00|6184.8|6178.8|6186.8|6180.8|6189.8|6183.8|6184.8|6178.8|541
1724136900000|2024-08-20 06:55:00|6185.8|6179.8|6181.8|6175.8|6186.8|6180.8|6181.8|6175.8|365
1724137200000|2024-08-20 07:00:00|6182.8|6176.8|6184.8|6178.8|6185.8|6179.8|6181.8|6175.8|349
1724137500000|2024-08-20 07:05:00|6185.8|6179.8|6186.8|6180.8|6188.8|6182.8|6183.8|6177.8|416
1724137800000|2024-08-20 07:10:00|6185.8|6179.8|6184.8|6178.8|6186.8|6180.8|6181.8|6175.8|465
1724138100000|2024-08-20 07:15:00|6185.8|6179.8|6184.8|6178.8|6187.8|6181.8|6184.8|6178.8|473
1724138400000|2024-08-20 07:20:00|6185.8|6179.8|6185.8|6179.8|6188.8|6182.8|6182.8|6176.8|366
1724138700000|2024-08-20 07:25:00|6186.8|6180.8|6184.8|6178.8|6187.8|6181.8|6183.8|6177.8|280
1724139000000|2024-08-20 07:30:00|6185.8|6179.8|6182.8|6176.8|6185.8|6179.8|6181.8|6175.8|1082
1724139300000|2024-08-20 07:35:00|6181.8|6175.8|6188.8|6182.8|6188.8|6182.8|6181.8|6175.8|688
1724139600000|2024-08-20 07:40:00|6187.8|6181.8|6189.8|6183.8|6191.8|6185.8|6186.8|6180.8|738
1724139900000|2024-08-20 07:45:00|6190.8|6184.8|6189.8|6183.8|6192.8|6186.8|6189.8|6183.8|946
1724140200000|2024-08-20 07:50:00|6188.8|6182.8|6189.8|6183.8|6190.8|6184.8|6186.8|6180.8|1307
1724140500000|2024-08-20 07:55:00|6188.8|6182.8|6187.8|6181.8|6191.8|6185.8|6186.8|6180.8|1507
1724140800000|2024-08-20 08:00:00|6186.8|6180.8|6186.8|6180.8|6188.8|6182.8|6182.8|6176.8|1702
1724141100000|2024-08-20 08:05:00|6185.8|6179.8|6200.8|6194.8|6204.8|6198.8|6185.8|6179.8|5276
1724141400000|2024-08-20 08:10:00|6201.8|6195.8|6199.8|6193.8|6203.8|6197.8|6198.8|6192.8|1963
1724141700000|2024-08-20 08:15:00|6198.8|6192.8|6201.8|6195.8|6201.8|6195.8|6197.8|6191.8|1206
1724142000000|2024-08-20 08:20:00|6200.8|6194.8|6199.8|6193.8|6201.8|6195.8|6197.8|6191.8|774
1724142300000|2024-08-20 08:25:00|6198.8|6192.8|6203.8|6197.8|6203.8|6197.8|6197.8|6191.8|665
1724142600000|2024-08-20 08:30:00|6208.6|6190.6|6207|6189|6209.2|6191.2|6206.8|6188.8|192
1724142900000|2024-08-20 08:35:00|6206.8|6188.8|6205.7|6187.7|6207|6189|6205.7|6187.7|0
1724143200000|2024-08-20 08:40:00|6205.6|6187.6|6204.3|6186.3|6205.6|6187.6|6203.9|6185.9|21
1724143500000|2024-08-20 08:45:00|6204.2|6186.2|6205.7|6187.7|6206.1|6188.1|6204.1|6186.1|0
1724143800000|2024-08-20 08:50:00|6205.6|6187.6|6206.8|6188.8|6207|6189|6205.6|6187.6|0
1724144100000|2024-08-20 08:55:00|6206.9|6188.9|6208.1|6190.1|6208.4|6190.4|6206.6|6188.6|0
1724144400000|2024-08-20 09:00:00|6208|6190|6209.3|6191.3|6209.6|6191.6|6208|6190|0
1724144700000|2024-08-20 09:05:00|6209.1|6191.1|6209.1|6191.1|6209.6|6191.6|6208.9|6190.9|0
1724145000000|2024-08-20 09:10:00|6208.9|6190.9|6208.4|6190.4|6209.2|6191.2|6208.3|6190.3|0
1724145300000|2024-08-20 09:15:00|6204.8|6198.8|6195.8|6189.8|6204.8|6198.8|6194.8|6188.8|364
1724145600000|2024-08-20 09:20:00|6194.8|6188.8|6192.8|6186.8|6194.8|6188.8|6191.8|6185.8|175
1724145900000|2024-08-20 09:25:00|6193.8|6187.8|6190.8|6184.8|6193.8|6187.8|6190.8|6184.8|179
1724146200000|2024-08-20 09:30:00|6191.8|6185.8|6185.8|6179.8|6192.8|6186.8|6185.8|6179.8|190
1724146500000|2024-08-20 09:35:00|6186.8|6180.8|6186.8|6180.8|6188.8|6182.8|6185.8|6179.8|73
1724146800000|2024-08-20 09:40:00|6187.8|6181.8|6185.8|6179.8|6189.8|6183.8|6185.8|6179.8|43
1724147100000|2024-08-20 09:45:00|6183.8|6177.8|6184.8|6178.8|6184.8|6178.8|6183.8|6177.8|39
1724147400000|2024-08-20 09:50:00|6182.8|6176.8|6182.8|6176.8|6184.8|6178.8|6180.8|6174.8|49
1724147700000|2024-08-20 09:55:00|6181.8|6175.8|6172.8|6166.8|6182.8|6176.8|6170.8|6164.8|369
1724148000000|2024-08-20 10:00:00|6172.3|6166.3|6168.3|6162.3|6173.3|6167.3|6166.3|6160.3|389
1724148300000|2024-08-20 10:05:00|6168.8|6162.8|6171.3|6165.3|6171.3|6165.3|6166.3|6160.3|306
1724148600000|2024-08-20 10:10:00|6170.3|6164.3|6172.8|6166.8|6177.3|6171.3|6170.3|6164.3|404
1724148900000|2024-08-20 10:15:00|6172.3|6166.3|6175.3|6169.3|6175.8|6169.8|6171.8|6165.8|118
1724149200000|2024-08-20 10:20:00|6175.8|6169.8|6175.3|6169.3|6176.3|6170.3|6175.3|6169.3|12
1724149500000|2024-08-20 10:25:00|6175.8|6169.8|6175.3|6169.3|6176.3|6170.3|6175.3|6169.3|2
1724149800000|2024-08-20 10:30:00|6175.8|6169.8|6174.3|6168.3|6176.3|6170.3|6174.3|6168.3|60
1724150100000|2024-08-20 10:35:00|6175.3|6169.3|6178.8|6172.8|6178.8|6172.8|6175.3|6169.3|68
1724150400000|2024-08-20 10:40:00|6178.3|6172.3|6177.3|6171.3|6178.3|6172.3|6174.3|6168.3|118
1724150700000|2024-08-20 10:45:00|6176.3|6170.3|6176.8|6170.8|6177.3|6171.3|6175.3|6169.3|44
1724151000000|2024-08-20 10:50:00|6176.3|6170.3|6176.3|6170.3|6177.3|6171.3|6174.3|6168.3|14
1724151300000|2024-08-20 10:55:00|6175.8|6169.8|6176.3|6170.3|6178.3|6172.3|6175.8|6169.8|42
1724151600000|2024-08-20 11:00:00|6175.8|6169.8|6175.8|6169.8|6178.8|6172.8|6175.8|6169.8|31
1724151900000|2024-08-20 11:05:00|6175.3|6169.3|6176.3|6170.3|6176.8|6170.8|6175.3|6169.3|6
1724152200000|2024-08-20 11:10:00|6176.8|6170.8|6177.3|6171.3|6177.8|6171.8|6176.3|6170.3|1
1724152500000|2024-08-20 11:15:00|6177.8|6171.8|6176.3|6170.3|6178.3|6172.3|6175.3|6169.3|86
1724152800000|2024-08-20 11:20:00|6175.8|6169.8|6176.3|6170.3|6176.3|6170.3|6174.8|6168.8|5
1724153100000|2024-08-20 11:25:00|6175.8|6169.8|6175.3|6169.3|6175.8|6169.8|6175.3|6169.3|3
1724153400000|2024-08-20 11:30:00|6175.8|6169.8|6175.3|6169.3|6176.8|6170.8|6175.3|6169.3|29
1724153700000|2024-08-20 11:35:00|6174.8|6168.8|6175.3|6169.3|6175.3|6169.3|6174.3|6168.3|22
1724154000000|2024-08-20 11:40:00|6176.3|6170.3|6177.3|6171.3|6178.3|6172.3|6176.3|6170.3|42
1724154300000|2024-08-20 11:45:00|6178.3|6172.3|6180.3|6174.3|6181.3|6175.3|6177.3|6171.3|39
1724154600000|2024-08-20 11:50:00|6181.3|6175.3|6180.8|6174.8|6181.3|6175.3|6180.3|6174.3|18
1724154900000|2024-08-20 11:55:00|6181.3|6175.3|6182.3|6176.3|6183.3|6177.3|6180.8|6174.8|45
1724155200000|2024-08-20 12:00:00|6181.3|6175.3|6182.3|6176.3|6183.3|6177.3|6181.3|6175.3|42
1724155500000|2024-08-20 12:05:00|6182.8|6176.8|6188.3|6182.3|6188.3|6182.3|6182.3|6176.3|104
1724155800000|2024-08-20 12:10:00|6187.8|6181.8|6187.3|6181.3|6188.3|6182.3|6185.3|6179.3|140
1724156100000|2024-08-20 12:15:00|6186.8|6180.8|6187.3|6181.3|6187.3|6181.3|6186.8|6180.8|34
1724156400000|2024-08-20 12:20:00|6186.3|6180.3|6188.3|6182.3|6189.3|6183.3|6186.3|6180.3|72
1724156700000|2024-08-20 12:25:00|6187.3|6181.3|6187.3|6181.3|6188.3|6182.3|6187.3|6181.3|41
1724157000000|2024-08-20 12:30:00|6186.8|6180.8|6186.3|6180.3|6187.3|6181.3|6185.3|6179.3|122
1724157300000|2024-08-20 12:35:00|6185.3|6179.3|6186.3|6180.3|6186.8|6180.8|6185.3|6179.3|128
1724157600000|2024-08-20 12:40:00|6187.3|6181.3|6190.3|6184.3|6191.3|6185.3|6187.3|6181.3|90
1724157900000|2024-08-20 12:45:00|6189.8|6183.8|6192.3|6186.3|6192.3|6186.3|6189.3|6183.3|30
1724158200000|2024-08-20 12:50:00|6191.3|6185.3|6192.3|6186.3|6193.3|6187.3|6191.3|6185.3|94
1724158500000|2024-08-20 12:55:00|6192.8|6186.8|6196.3|6190.3|6197.3|6191.3|6192.3|6186.3|115
1724158800000|2024-08-20 13:00:00|6197.3|6191.3|6197.3|6191.3|6199.3|6193.3|6196.3|6190.3|142
1724159100000|2024-08-20 13:05:00|6197.8|6191.8|6201.3|6195.3|6201.8|6195.8|6197.3|6191.3|164
1724159400000|2024-08-20 13:10:00|6202.3|6196.3|6201.3|6195.3|6203.3|6197.3|6201.3|6195.3|268
1724159700000|2024-08-20 13:15:00|6202.3|6196.3|6198.8|6192.8|6203.3|6197.3|6198.8|6192.8|107
1724160000000|2024-08-20 13:20:00|6199.3|6193.3|6196.3|6190.3|6199.3|6193.3|6195.3|6189.3|167
1724160300000|2024-08-20 13:25:00|6197.3|6191.3|6194.3|6188.3|6198.3|6192.3|6194.3|6188.3|55
1724160600000|2024-08-20 13:30:00|6193.8|6187.8|6186.3|6180.3|6194.3|6188.3|6183.8|6177.8|942
1724160900000|2024-08-20 13:35:00|6186.8|6180.8|6174.3|6168.3|6191.3|6185.3|6170.3|6164.3|753
1724161200000|2024-08-20 13:40:00|6175.3|6169.3|6181.3|6175.3|6183.3|6177.3|6173.3|6167.3|426
1724161500000|2024-08-20 13:45:00|6180.8|6174.8|6169.3|6163.3|6180.8|6174.8|6168.3|6162.3|396
1724161800000|2024-08-20 13:50:00|6168.8|6162.8|6172.8|6166.8|6173.3|6167.3|6163.3|6157.3|361
1724162100000|2024-08-20 13:55:00|6172.3|6166.3|6172.3|6166.3|6174.3|6168.3|6170.3|6164.3|170
1724162400000|2024-08-20 14:00:00|6171.8|6165.8|6168.3|6162.3|6172.3|6166.3|6167.3|6161.3|334
1724162700000|2024-08-20 14:05:00|6167.3|6161.3|6166.3|6160.3|6168.3|6162.3|6164.3|6158.3|328
1724163000000|2024-08-20 14:10:00|6165.3|6159.3|6162.3|6156.3|6165.3|6159.3|6160.3|6154.3|325
1724163300000|2024-08-20 14:15:00|6161.8|6155.8|6156.3|6150.3|6162.3|6156.3|6152.8|6146.8|685
1724163600000|2024-08-20 14:20:00|6155.3|6149.3|6156.3|6150.3|6158.3|6152.3|6154.3|6148.3|292
1724163900000|2024-08-20 14:25:00|6155.3|6149.3|6159.3|6153.3|6160.3|6154.3|6152.3|6146.3|400
1724164200000|2024-08-20 14:30:00|6158.3|6152.3|6156.3|6150.3|6158.3|6152.3|6151.3|6145.3|605
1724164500000|2024-08-20 14:35:00|6155.3|6149.3|6143.3|6137.3|6156.3|6150.3|6143.3|6137.3|411
1724164800000|2024-08-20 14:40:00|6144.3|6138.3|6136.3|6130.3|6147.3|6141.3|6135.3|6129.3|675
1724165100000|2024-08-20 14:45:00|6136.8|6130.8|6142.8|6136.8|6147.3|6141.3|6135.3|6129.3|514
1724165400000|2024-08-20 14:50:00|6143.3|6137.3|6148.3|6142.3|6149.3|6143.3|6139.3|6133.3|156
1724165700000|2024-08-20 14:55:00|6147.8|6141.8|6145.3|6139.3|6149.8|6143.8|6143.3|6137.3|214
1724166000000|2024-08-20 15:00:00|6144.8|6138.8|6142.3|6136.3|6145.8|6139.8|6139.3|6133.3|153
1724166300000|2024-08-20 15:05:00|6141.8|6135.8|6135.3|6129.3|6143.3|6137.3|6135.3|6129.3|425
1724166600000|2024-08-20 15:10:00|6136.3|6130.3|6133.8|6127.8|6138.3|6132.3|6132.3|6126.3|406
1724166900000|2024-08-20 15:15:00|6133.3|6127.3|6139.3|6133.3|6140.3|6134.3|6133.3|6127.3|244
1724167200000|2024-08-20 15:20:00|6140.3|6134.3|6138.3|6132.3|6141.3|6135.3|6137.3|6131.3|472
1724167500000|2024-08-20 15:25:00|6138.8|6132.8|6131.3|6125.3|6138.8|6132.8|6131.3|6125.3|834
1724167800000|2024-08-20 15:30:00|6130.3|6124.3|6139.3|6133.3|6139.3|6133.3|6130.3|6124.3|618
1724168100000|2024-08-20 15:35:00|6138.3|6132.3|6140.3|6134.3|6143.3|6137.3|6137.3|6131.3|452
1724168400000|2024-08-20 15:40:00|6140.8|6134.8|6138.3|6132.3|6142.3|6136.3|6136.3|6130.3|384
1724168700000|2024-08-20 15:45:00|6136.8|6130.8|6135.3|6129.3|6138.3|6132.3|6135.3|6129.3|123
1724169000000|2024-08-20 15:50:00|6134.8|6128.8|6138.3|6132.3|6138.8|6132.8|6133.3|6127.3|96
1724169300000|2024-08-20 15:55:00|6137.8|6131.8|6138.8|6132.8|6139.3|6133.3|6136.8|6130.8|106
1724169600000|2024-08-20 16:00:00|6137.8|6131.8|6133.8|6127.8|6137.8|6131.8|6130.8|6124.8|136
1724169900000|2024-08-20 16:05:00|6132.8|6126.8|6137.8|6131.8|6138.8|6132.8|6132.8|6126.8|341
1724170200000|2024-08-20 16:10:00|6136.8|6130.8|6135.8|6129.8|6136.8|6130.8|6132.8|6126.8|125
1724170500000|2024-08-20 16:15:00|6134.8|6128.8|6129.8|6123.8|6134.8|6128.8|6129.8|6123.8|114
1724170800000|2024-08-20 16:20:00|6128.8|6122.8|6127.8|6121.8|6129.8|6123.8|6127.8|6121.8|48
1724171100000|2024-08-20 16:25:00|6126.8|6120.8|6126.8|6120.8|6127.8|6121.8|6124.8|6118.8|52
1724171400000|2024-08-20 16:30:00|6127.8|6121.8|6122.8|6116.8|6127.8|6121.8|6122.8|6116.8|97
1724171700000|2024-08-20 16:35:00|6123.8|6117.8|6122.8|6116.8|6124.8|6118.8|6122.8|6116.8|64
1724172000000|2024-08-20 16:40:00|6123.8|6117.8|6122.8|6116.8|6125.8|6119.8|6121.8|6115.8|91
1724172300000|2024-08-20 16:45:00|6123.8|6117.8|6124.8|6118.8|6125.8|6119.8|6123.8|6117.8|41
1724172600000|2024-08-20 16:50:00|6123.8|6117.8|6120.8|6114.8|6124.8|6118.8|6119.8|6113.8|39
1724172900000|2024-08-20 16:55:00|6122.8|6116.8|6121.8|6115.8|6122.8|6116.8|6121.8|6115.8|11
1724173200000|2024-08-20 17:00:00|6120.8|6114.8|6120.8|6114.8|6120.8|6114.8|6117.8|6111.8|58
1724173500000|2024-08-20 17:05:00|6119.8|6113.8|6123.8|6117.8|6124.8|6118.8|6118.8|6112.8|87
1724173800000|2024-08-20 17:10:00|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6123.8|6117.8|19
1724174100000|2024-08-20 17:15:00|6123.8|6117.8|6122.8|6116.8|6124.8|6118.8|6122.8|6116.8|49
1724174400000|2024-08-20 17:20:00|6121.8|6115.8|6125.8|6119.8|6125.8|6119.8|6121.8|6115.8|37
1724174700000|2024-08-20 17:25:00|6124.8|6118.8|6126.8|6120.8|6127.8|6121.8|6124.8|6118.8|33
1724175000000|2024-08-20 17:30:00|6127.8|6121.8|6128.8|6122.8|6129.8|6123.8|6125.8|6119.8|115
1724175300000|2024-08-20 17:35:00|6129.8|6123.8|6127.8|6121.8|6129.8|6123.8|6125.8|6119.8|60
1724175600000|2024-08-20 17:40:00|6126.8|6120.8|6125.8|6119.8|6127.8|6121.8|6124.8|6118.8|109
1724175900000|2024-08-20 17:45:00|6124.8|6118.8|6127.8|6121.8|6127.8|6121.8|6123.8|6117.8|23
1724176200000|2024-08-20 17:50:00|6126.8|6120.8|6127.8|6121.8|6129.8|6123.8|6126.8|6120.8|46
1724176500000|2024-08-20 17:55:00|6126.8|6120.8|6129.8|6123.8|6129.8|6123.8|6126.8|6120.8|23
1724176800000|2024-08-20 18:00:00|6128.8|6122.8|6129.8|6123.8|6129.8|6123.8|6128.8|6122.8|13
1724177100000|2024-08-20 18:05:00|6130.8|6124.8|6131.8|6125.8|6132.8|6126.8|6130.8|6124.8|12
1724177400000|2024-08-20 18:10:00|6132.8|6126.8|6134.8|6128.8|6134.8|6128.8|6132.8|6126.8|57
1724177700000|2024-08-20 18:15:00|6133.8|6127.8|6136.8|6130.8|6137.8|6131.8|6133.8|6127.8|57
1724178000000|2024-08-20 18:20:00|6137.8|6131.8|6137.8|6131.8|6138.8|6132.8|6136.8|6130.8|113
1724178300000|2024-08-20 18:25:00|6136.8|6130.8|6134.8|6128.8|6136.8|6130.8|6132.8|6126.8|162
1724178600000|2024-08-20 18:30:00|6135.8|6129.8|6135.8|6129.8|6137.8|6131.8|6135.8|6129.8|190
1724178900000|2024-08-20 18:35:00|6134.8|6128.8|6136.8|6130.8|6136.8|6130.8|6133.8|6127.8|183
1724179200000|2024-08-20 18:40:00|6137.8|6131.8|6137.8|6131.8|6139.8|6133.8|6136.8|6130.8|179
1724179500000|2024-08-20 18:45:00|6136.8|6130.8|6134.8|6128.8|6137.8|6131.8|6134.8|6128.8|180
1724179800000|2024-08-20 18:50:00|6135.8|6129.8|6129.8|6123.8|6135.8|6129.8|6129.8|6123.8|203
1724180100000|2024-08-20 18:55:00|6130.8|6124.8|6138.1|6120.1|6138.1|6127.8|6128.8|6120.1|222
1724180400000|2024-08-20 19:00:00|6138|6120|6140.8|6122.8|6140.8|6122.8|6137.8|6119.8|1
1724180700000|2024-08-20 19:05:00|6140.7|6122.7|6139.7|6121.7|6141.8|6123.8|6139.6|6121.6|0
1724181000000|2024-08-20 19:10:00|6139.6|6121.6|6139.6|6121.6|6139.8|6121.8|6138.7|6120.7|0
1724181300000|2024-08-20 19:15:00|6139.5|6121.5|6137.8|6119.8|6139.7|6121.7|6136.7|6118.7|0
1724181600000|2024-08-20 19:20:00|6137.9|6119.9|6135.1|6117.1|6138|6120|6135.1|6117.1|0
1724181900000|2024-08-20 19:25:00|6135.2|6117.2|6135.6|6117.6|6137|6119|6134.9|6116.9|0
1724182200000|2024-08-20 19:30:00|6135.7|6117.7|6137.6|6119.6|6137.6|6119.6|6134.7|6116.7|0
1724182500000|2024-08-20 19:35:00|6137.5|6119.5|6139.9|6121.9|6140.2|6122.2|6137.3|6119.3|0
1724182800000|2024-08-20 19:40:00|6140|6122|6138.8|6120.8|6140.9|6122.9|6138.8|6120.8|0
1724183100000|2024-08-20 19:45:00|6138.9|6120.9|6137.8|6119.8|6139|6121|6137.2|6119.2|0
1724183400000|2024-08-20 19:50:00|6138.1|6120.1|6137.2|6119.2|6138.3|6120.3|6134.5|6116.5|0
1724183700000|2024-08-20 19:55:00|6137.3|6119.3|6139.1|6121.1|6139.2|6121.2|6134.2|6116.2|0
1724184000000|2024-08-20 20:00:00|6139.6|6121.6|6141.1|6123.1|6141.1|6123.1|6138.8|6120.8|0
1724184300000|2024-08-20 20:05:00|6141.2|6123.2|6141.3|6123.3|6141.3|6123.3|6139.9|6121.9|0
1724184600000|2024-08-20 20:10:00|6141.2|6123.2|6142.5|6124.5|6142.7|6124.7|6140.5|6122.5|0
1724184900000|2024-08-20 20:15:00|6142.7|6124.7|6142.1|6124.1|6142.7|6124.7|6142|6124|0
1724185200000|2024-08-20 20:20:00|6142|6124|6141.3|6123.3|6142.3|6124.3|6141.1|6123.1|0
1724185500000|2024-08-20 20:25:00|6141.4|6123.4|6141.3|6123.3|6141.6|6123.6|6141.1|6123.1|0
1724185800000|2024-08-20 20:30:00|6141.2|6123.2|6140.6|6122.6|6141.2|6123.2|6140.4|6122.4|0
1724186100000|2024-08-20 20:35:00|6140.5|6122.5|6140.9|6122.9|6141.1|6123.1|6140.4|6122.4|0
1724186400000|2024-08-20 20:40:00|6140.8|6122.8|6141.1|6123.1|6141.3|6123.3|6140.7|6122.7|0
1724186700000|2024-08-20 20:45:00|6140.9|6122.9|6139.7|6121.7|6140.9|6122.9|6139.7|6121.7|0
1724187000000|2024-08-20 20:50:00|6139.5|6121.5|6139.1|6121.1|6139.9|6121.9|6139|6121|0
1724187300000|2024-08-20 20:55:00|6139.2|6121.2|6138.8|6120.8|6139.3|6121.3|6138.7|6120.7|0
1724187600000|2024-08-20 21:00:00|6138.9|6120.9|6138.8|6120.8|6139|6121|6138.8|6120.8|0
1724187900000|2024-08-20 21:05:00|6132.8|6114.8|6132.8|6114.8|6132.9|6114.9|6132.8|6114.8|0
1724188200000|2024-08-20 21:10:00|6132.5|6114.5|6132.8|6114.8|6132.8|6114.8|6132.5|6114.5|0
1724188500000|2024-08-20 21:15:00|6133|6115|6133|6115|6133|6115|6132.5|6114.5|0
1724188800000|2024-08-20 21:20:00|6133.1|6115.1|6133.1|6115.1|6133.1|6115.1|6133.1|6115.1|0
1724189100000|2024-08-20 21:25:00|6132.9|6114.9|6132.5|6114.5|6133.1|6115.1|6132.5|6114.5|0
1724189400000|2024-08-20 21:30:00|6132.7|6114.7|6132.7|6114.7|6132.7|6114.7|6132.7|6114.7|0
1724189700000|2024-08-20 21:35:00|6132.6|6114.6|6132.5|6114.5|6132.6|6114.6|6132.4|6114.4|0
1724190000000|2024-08-20 21:40:00|6132.4|6114.4|6132.4|6114.4|6132.4|6114.4|6132.4|6114.4|0
1724190300000|2024-08-20 21:45:00|6132.5|6114.5|6132.4|6114.4|6132.7|6114.7|6132.4|6114.4|0
1724190600000|2024-08-20 21:50:00|6132.1|6114.1|6132.6|6114.6|6132.6|6114.6|6132.1|6114.1|0
1724190900000|2024-08-20 21:55:00|6132.7|6114.7|6132.4|6114.4|6132.7|6114.7|6132.3|6114.3|0
1724191200000|2024-08-20 22:00:00|6131.9|6113.9|6132.9|6114.9|6133.9|6115.9|6131.9|6113.9|0
1724191500000|2024-08-20 22:05:00|6133|6115|6132.7|6114.7|6133.2|6115.2|6132.5|6114.5|0
1724191800000|2024-08-20 22:10:00|6132.8|6114.8|6131.6|6113.6|6132.9|6114.9|6131.6|6113.6|0
1724192100000|2024-08-20 22:15:00|6131.7|6113.7|6128|6110|6132.9|6114.9|6127.9|6109.9|0
1724192400000|2024-08-20 22:20:00|6128.1|6110.1|6128.2|6110.2|6128.6|6110.6|6128|6110|0
1724192700000|2024-08-20 22:25:00|6128.1|6110.1|6127.7|6109.7|6128.2|6110.2|6127.5|6109.5|0
1724193000000|2024-08-20 22:30:00|6127|6109|6123|6105|6127.7|6109.7|6122.5|6104.5|0
1724193300000|2024-08-20 22:35:00|6123.1|6105.1|6122.5|6104.5|6123.3|6105.3|6122.5|6104.5|0
1724193600000|2024-08-20 22:40:00|6122.6|6104.6|6122.8|6104.8|6123|6105|6122.5|6104.5|0
1724193900000|2024-08-20 22:45:00|6122.7|6104.7|6122.6|6104.6|6122.8|6104.8|6122.3|6104.3|0
1724194200000|2024-08-20 22:50:00|6122.5|6104.5|6121.1|6103.1|6122.8|6104.8|6121.1|6103.1|0
1724194500000|2024-08-20 22:55:00|6121.2|6103.2|6122.1|6104.1|6122.1|6104.1|6121.2|6103.2|0
1724194800000|2024-08-20 23:00:00|6122.3|6104.3|6121.8|6103.8|6122.5|6104.5|6121.6|6103.6|0
1724195100000|2024-08-20 23:05:00|6121.9|6103.9|6121.6|6103.6|6122.1|6104.1|6121.4|6103.4|0
1724195400000|2024-08-20 23:10:00|6121.7|6103.7|6121.8|6103.8|6121.8|6103.8|6121.4|6103.4|0
1724195700000|2024-08-20 23:15:00|6121.6|6103.6|6122|6104|6122.1|6104.1|6121.6|6103.6|0
1724196000000|2024-08-20 23:20:00|6122.1|6104.1|6121.6|6103.6|6122.1|6104.1|6121.2|6103.2|0
1724196300000|2024-08-20 23:25:00|6121.7|6103.7|6121.6|6103.6|6122|6104|6121.1|6103.1|0
1724196600000|2024-08-20 23:30:00|6121.5|6103.5|6122.7|6104.7|6123|6105|6121.4|6103.4|0
1724196900000|2024-08-20 23:35:00|6122.6|6104.6|6122.7|6104.7|6123.4|6105.4|6122.1|6104.1|0
1724197200000|2024-08-20 23:40:00|6122.5|6104.5|6122.7|6104.7|6123.1|6105.1|6122.5|6104.5|0
1724197500000|2024-08-20 23:45:00|6122.6|6104.6|6122.4|6104.4|6122.9|6104.9|6122.3|6104.3|0
1724197800000|2024-08-20 23:50:00|6122.3|6104.3|6121.9|6103.9|6122.7|6104.7|6121.7|6103.7|0
1724198100000|2024-08-20 23:55:00|6122|6104|6122.5|6104.5|6122.5|6104.5|6121.9|6103.9|0
1724198400000|2024-08-21 00:00:00|6122.4|6104.4|6123.5|6105.5|6124|6106|6122.4|6104.4|0
1724198700000|2024-08-21 00:05:00|6123.6|6105.6|6124.7|6106.7|6125.4|6107.4|6123.4|6105.4|0
1724199000000|2024-08-21 00:10:00|6124.6|6106.6|6125|6107|6125.3|6107.3|6124.4|6106.4|0
1724199300000|2024-08-21 00:15:00|6125.1|6107.1|6126.6|6108.6|6126.8|6108.8|6125.1|6107.1|0
1724199600000|2024-08-21 00:20:00|6126.7|6108.7|6125.4|6107.4|6126.8|6108.8|6124.9|6106.9|0
1724199900000|2024-08-21 00:25:00|6125.2|6107.2|6124.8|6106.8|6125.5|6107.5|6124.4|6106.4|0
1724200200000|2024-08-21 00:30:00|6124.9|6106.9|6125|6107|6125.2|6107.2|6123.3|6105.3|0
1724200500000|2024-08-21 00:35:00|6125.1|6107.1|6125.6|6107.6|6125.8|6107.8|6125|6107|0
1724200800000|2024-08-21 00:40:00|6125.7|6107.7|6126|6108|6126|6108|6125.4|6107.4|0
1724201100000|2024-08-21 00:45:00|6126.1|6108.1|6126.9|6108.9|6127.7|6109.7|6125.9|6107.9|0
1724201400000|2024-08-21 00:50:00|6127.1|6109.1|6127.1|6109.1|6127.4|6109.4|6126.9|6108.9|0
1724201700000|2024-08-21 00:55:00|6127|6109|6127.2|6109.2|6127.3|6109.3|6126.8|6108.8|0
1724202000000|2024-08-21 01:00:00|6127.1|6109.1|6126.2|6108.2|6127.5|6109.5|6126|6108|0
1724202300000|2024-08-21 01:05:00|6126.1|6108.1|6125.8|6107.8|6126.4|6108.4|6125.2|6107.2|0
1724202600000|2024-08-21 01:10:00|6125.9|6107.9|6126.6|6108.6|6126.9|6108.9|6125.4|6107.4|0
1724202900000|2024-08-21 01:15:00|6127.2|6109.2|6114.8|6108.8|6128.8|6122.8|6108.8|6102.8|3289
1724203200000|2024-08-21 01:20:00|6113.8|6107.8|6104.8|6098.8|6116.8|6110.8|6098.8|6092.8|2658
1724203500000|2024-08-21 01:25:00|6105.8|6099.8|6102.8|6096.8|6115.8|6109.8|6102.8|6096.8|1672
1724203800000|2024-08-21 01:30:00|6103.8|6097.8|6087.8|6081.8|6105.8|6099.8|6076.8|6070.8|5069
1724204100000|2024-08-21 01:35:00|6086.8|6080.8|6097.4|6091.4|6098.4|6092.4|6075.8|6069.8|4080
1724204400000|2024-08-21 01:40:00|6096.4|6090.4|6096.4|6090.4|6108.4|6102.4|6085.4|6079.4|3046
1724204700000|2024-08-21 01:45:00|6097.4|6091.4|6120.4|6114.4|6122.4|6116.4|6094.4|6088.4|3151
1724205000000|2024-08-21 01:50:00|6119.4|6113.4|6118.4|6112.4|6126.4|6120.4|6108.4|6102.4|2327
1724205300000|2024-08-21 01:55:00|6119.4|6113.4|6108.4|6102.4|6120.4|6114.4|6099.4|6093.4|1478
1724205600000|2024-08-21 02:00:00|6107.4|6101.4|6121.4|6115.4|6128.4|6122.4|6101.4|6095.4|1609
1724205900000|2024-08-21 02:05:00|6122.4|6116.4|6129.4|6123.4|6129.4|6123.4|6118.4|6112.4|1107
1724206200000|2024-08-21 02:10:00|6130.4|6124.4|6128.4|6122.4|6131.4|6125.4|6124.4|6118.4|968
1724206500000|2024-08-21 02:15:00|6130.4|6124.4|6135.4|6129.4|6142.4|6136.4|6128.4|6122.4|2871
1724206800000|2024-08-21 02:20:00|6134.4|6128.4|6138.4|6132.4|6146.4|6140.4|6131.4|6125.4|1531
1724207100000|2024-08-21 02:25:00|6139.4|6133.4|6136.4|6130.4|6141.4|6135.4|6129.4|6123.4|1210
1724207400000|2024-08-21 02:30:00|6137.4|6131.4|6146.4|6140.4|6146.4|6140.4|6130.4|6124.4|821
1724207700000|2024-08-21 02:35:00|6148.4|6142.4|6144.4|6138.4|6154.4|6148.4|6143.4|6137.4|2146
1724208000000|2024-08-21 02:40:00|6145.4|6139.4|6147.4|6141.4|6152.4|6146.4|6141.4|6135.4|641
1724208300000|2024-08-21 02:45:00|6148.4|6142.4|6142.4|6136.4|6148.4|6142.4|6135.4|6129.4|861
1724208600000|2024-08-21 02:50:00|6141.4|6135.4|6137.4|6131.4|6141.4|6135.4|6134.4|6128.4|664
1724208900000|2024-08-21 02:55:00|6136.4|6130.4|6125.4|6119.4|6138.4|6132.4|6125.4|6119.4|1053
1724209200000|2024-08-21 03:00:00|6126.4|6120.4|6124.4|6118.4|6129.4|6123.4|6121.4|6115.4|782
1724209500000|2024-08-21 03:05:00|6123.4|6117.4|6125.4|6119.4|6125.4|6119.4|6121.4|6115.4|802
1724209800000|2024-08-21 03:10:00|6126.4|6120.4|6131.4|6125.4|6135.4|6129.4|6125.4|6119.4|505
1724210100000|2024-08-21 03:15:00|6132.4|6126.4|6125.4|6119.4|6133.4|6127.4|6122.4|6116.4|454
1724210400000|2024-08-21 03:20:00|6124.4|6118.4|6128.4|6122.4|6131.4|6125.4|6122.4|6116.4|1360
1724210700000|2024-08-21 03:25:00|6130.4|6124.4|6131.4|6125.4|6133.4|6127.4|6127.4|6121.4|1450
1724211000000|2024-08-21 03:30:00|6132.4|6126.4|6129.4|6123.4|6133.4|6127.4|6128.4|6122.4|321
1724211300000|2024-08-21 03:35:00|6128.4|6122.4|6133.4|6127.4|6136.4|6130.4|6127.4|6121.4|251
1724211600000|2024-08-21 03:40:00|6132.4|6126.4|6129.4|6123.4|6134.4|6128.4|6129.4|6123.4|313
1724211900000|2024-08-21 03:45:00|6130.4|6124.4|6131.4|6125.4|6132.4|6126.4|6128.4|6122.4|293
1724212200000|2024-08-21 03:50:00|6133.4|6127.4|6126.4|6120.4|6133.4|6127.4|6126.4|6120.4|629
1724212500000|2024-08-21 03:55:00|6127.4|6121.4|6125.4|6119.4|6128.4|6122.4|6124.4|6118.4|278
1724212800000|2024-08-21 04:00:00|6131.4|6113.4|6131.4|6113.4|6131.7|6113.7|6131.2|6113.2|0
1724213100000|2024-08-21 04:05:00|6131.5|6113.5|6131.5|6113.5|6131.6|6113.6|6131.4|6113.4|0
1724213400000|2024-08-21 04:10:00|6131.6|6113.6|6132|6114|6132.1|6114.1|6131.4|6113.4|0
1724213700000|2024-08-21 04:15:00|6132.1|6114.1|6132.1|6114.1|6132.5|6114.5|6131.9|6113.9|0
1724214000000|2024-08-21 04:20:00|6132|6114|6131.2|6113.2|6132.2|6114.2|6131.2|6113.2|0
1724214300000|2024-08-21 04:25:00|6131.3|6113.3|6131.8|6113.8|6131.8|6113.8|6131.3|6113.3|0
1724214600000|2024-08-21 04:30:00|6131.9|6113.9|6131.7|6113.7|6132|6114|6131.5|6113.5|0
1724214900000|2024-08-21 04:35:00|6131.6|6113.6|6131.9|6113.9|6132.2|6114.2|6131.6|6113.6|0
1724215200000|2024-08-21 04:40:00|6132|6114|6132.4|6114.4|6132.4|6114.4|6132|6114|0
1724215500000|2024-08-21 04:45:00|6132.2|6114.2|6132.5|6114.5|6132.9|6114.9|6132.2|6114.2|0
1724215800000|2024-08-21 04:50:00|6132.6|6114.6|6133.4|6115.4|6133.5|6115.5|6132.5|6114.5|0
1724216100000|2024-08-21 04:55:00|6133.2|6115.2|6133.8|6115.8|6133.8|6115.8|6133.2|6115.2|11
1724216400000|2024-08-21 05:00:00|6120.4|6114.4|6129.4|6123.4|6131.4|6125.4|6115.4|6109.4|4936
1724216700000|2024-08-21 05:05:00|6128.4|6122.4|6130.4|6124.4|6130.4|6124.4|6122.4|6116.4|394
1724217000000|2024-08-21 05:10:00|6131.4|6125.4|6135.4|6129.4|6136.4|6130.4|6129.4|6123.4|486
1724217300000|2024-08-21 05:15:00|6134.4|6128.4|6132.4|6126.4|6135.4|6129.4|6130.4|6124.4|1293
1724217600000|2024-08-21 05:20:00|6131.4|6125.4|6129.4|6123.4|6132.4|6126.4|6126.4|6120.4|410
1724217900000|2024-08-21 05:25:00|6128.4|6122.4|6129.4|6123.4|6130.4|6124.4|6122.4|6116.4|292
1724218200000|2024-08-21 05:30:00|6128.4|6122.4|6128.4|6122.4|6132.4|6126.4|6128.4|6122.4|324
1724218500000|2024-08-21 05:35:00|6127.4|6121.4|6120.4|6114.4|6128.4|6122.4|6117.4|6111.4|413
1724218800000|2024-08-21 05:40:00|6119.4|6113.4|6121.4|6115.4|6125.4|6119.4|6118.4|6112.4|323
1724219100000|2024-08-21 05:45:00|6122.4|6116.4|6125.4|6119.4|6125.4|6119.4|6119.4|6113.4|278
1724219400000|2024-08-21 05:50:00|6124.4|6118.4|6123.4|6117.4|6124.4|6118.4|6117.4|6111.4|452
1724219700000|2024-08-21 05:55:00|6122.4|6116.4|6123.4|6117.4|6123.4|6117.4|6118.4|6112.4|312
1724220000000|2024-08-21 06:00:00|6124.4|6118.4|6120.4|6114.4|6124.4|6118.4|6117.4|6111.4|698
1724220300000|2024-08-21 06:05:00|6121.4|6115.4|6127.4|6121.4|6127.4|6121.4|6121.4|6115.4|1522
1724220600000|2024-08-21 06:10:00|6126.4|6120.4|6126.4|6120.4|6127.4|6121.4|6124.4|6118.4|1857
1724220900000|2024-08-21 06:15:00|6127.4|6121.4|6125.4|6119.4|6128.4|6122.4|6124.4|6118.4|1294
1724221200000|2024-08-21 06:20:00|6124.4|6118.4|6126.4|6120.4|6128.4|6122.4|6124.4|6118.4|242
1724221500000|2024-08-21 06:25:00|6128.4|6122.4|6125.4|6119.4|6128.4|6122.4|6123.4|6117.4|320
1724221800000|2024-08-21 06:30:00|6126.4|6120.4|6126.4|6120.4|6127.4|6121.4|6123.4|6117.4|312
1724222100000|2024-08-21 06:35:00|6127.4|6121.4|6129.4|6123.4|6131.4|6125.4|6127.4|6121.4|414
1724222400000|2024-08-21 06:40:00|6130.4|6124.4|6125.4|6119.4|6130.4|6124.4|6124.4|6118.4|501
1724222700000|2024-08-21 06:45:00|6126.4|6120.4|6124.4|6118.4|6126.4|6120.4|6124.4|6118.4|492
1724223000000|2024-08-21 06:50:00|6123.4|6117.4|6131.4|6125.4|6132.4|6126.4|6123.4|6117.4|460
1724223300000|2024-08-21 06:55:00|6130.4|6124.4|6132.4|6126.4|6134.4|6128.4|6129.4|6123.4|392
1724223600000|2024-08-21 07:00:00|6133.4|6127.4|6138.4|6132.4|6138.4|6132.4|6130.4|6124.4|680
1724223900000|2024-08-21 07:05:00|6137.4|6131.4|6135.4|6129.4|6139.4|6133.4|6133.4|6127.4|522
1724224200000|2024-08-21 07:10:00|6136.4|6130.4|6137.4|6131.4|6140.4|6134.4|6135.4|6129.4|521
1724224500000|2024-08-21 07:15:00|6136.4|6130.4|6141.4|6135.4|6141.4|6135.4|6135.4|6129.4|426
1724224800000|2024-08-21 07:20:00|6140.4|6134.4|6142.4|6136.4|6143.4|6137.4|6139.4|6133.4|740
1724225100000|2024-08-21 07:25:00|6141.4|6135.4|6138.4|6132.4|6142.4|6136.4|6137.4|6131.4|315
1724225400000|2024-08-21 07:30:00|6137.4|6131.4|6136.4|6130.4|6139.4|6133.4|6135.4|6129.4|390
1724225700000|2024-08-21 07:35:00|6137.4|6131.4|6137.4|6131.4|6139.4|6133.4|6135.4|6129.4|245
1724226000000|2024-08-21 07:40:00|6136.4|6130.4|6135.4|6129.4|6137.4|6131.4|6135.4|6129.4|473
1724226300000|2024-08-21 07:45:00|6136.4|6130.4|6139.4|6133.4|6140.4|6134.4|6135.4|6129.4|512
1724226600000|2024-08-21 07:50:00|6140.4|6134.4|6138.4|6132.4|6142.4|6136.4|6135.4|6129.4|1445
1724226900000|2024-08-21 07:55:00|6137.4|6131.4|6140.4|6134.4|6141.4|6135.4|6136.4|6130.4|1386
1724227200000|2024-08-21 08:00:00|6139.4|6133.4|6142.4|6136.4|6145.4|6139.4|6138.4|6132.4|2335
1724227500000|2024-08-21 08:05:00|6141.4|6135.4|6146.4|6140.4|6146.4|6140.4|6138.4|6132.4|2365
1724227800000|2024-08-21 08:10:00|6145.4|6139.4|6139.4|6133.4|6147.4|6141.4|6138.4|6132.4|1613
1724228100000|2024-08-21 08:15:00|6138.4|6132.4|6143.4|6137.4|6146.4|6140.4|6138.4|6132.4|725
1724228400000|2024-08-21 08:20:00|6142.4|6136.4|6141.4|6135.4|6145.4|6139.4|6140.4|6134.4|588
1724228700000|2024-08-21 08:25:00|6140.4|6134.4|6132.4|6126.4|6140.4|6134.4|6131.4|6125.4|1247
1724229000000|2024-08-21 08:30:00|6140.6|6122.6|6139.8|6121.8|6141.1|6123.1|6139.8|6121.8|0
1724229300000|2024-08-21 08:35:00|6140|6122|6141|6123|6141.3|6123.3|6139.6|6121.6|160
1724229600000|2024-08-21 08:40:00|6141.1|6123.1|6141.7|6123.7|6142|6124|6140.8|6122.8|0
1724229900000|2024-08-21 08:45:00|6141.8|6123.8|6141.4|6123.4|6142.1|6124.1|6140.5|6122.5|0
1724230200000|2024-08-21 08:50:00|6141.2|6123.2|6140.7|6122.7|6141.8|6123.8|6140.7|6122.7|0
1724230500000|2024-08-21 08:55:00|6140.9|6122.9|6140|6122|6141.3|6123.3|6139.8|6121.8|0
1724230800000|2024-08-21 09:00:00|6140.2|6122.2|6139.9|6121.9|6140.3|6122.3|6139.7|6121.7|0
1724231100000|2024-08-21 09:05:00|6139.8|6121.8|6141.7|6123.7|6141.9|6123.9|6139.8|6121.8|0
1724231400000|2024-08-21 09:10:00|6141.8|6123.8|6142.7|6124.7|6142.8|6124.8|6141.4|6123.4|0
1724231700000|2024-08-21 09:15:00|6133.4|6127.4|6132.4|6126.4|6135.4|6129.4|6132.4|6126.4|236
1724232000000|2024-08-21 09:20:00|6133.4|6127.4|6133.4|6127.4|6135.4|6129.4|6133.4|6127.4|139
1724232300000|2024-08-21 09:25:00|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|31
1724232600000|2024-08-21 09:30:00|6135.4|6129.4|6137.4|6131.4|6138.4|6132.4|6135.4|6129.4|76
1724232900000|2024-08-21 09:35:00|6138.4|6132.4|6140.4|6134.4|6141.4|6135.4|6137.4|6131.4|227
1724233200000|2024-08-21 09:40:00|6141.4|6135.4|6140.4|6134.4|6141.4|6135.4|6139.4|6133.4|57
1724233500000|2024-08-21 09:45:00|6139.4|6133.4|6137.4|6131.4|6140.4|6134.4|6136.4|6130.4|92
1724233800000|2024-08-21 09:50:00|6136.4|6130.4|6137.4|6131.4|6139.4|6133.4|6136.4|6130.4|106
1724234100000|2024-08-21 09:55:00|6136.4|6130.4|6136.4|6130.4|6138.4|6132.4|6136.4|6130.4|82
1724234400000|2024-08-21 10:00:00|6136.9|6130.9|6139.9|6133.9|6139.9|6133.9|6136.9|6130.9|48
1724234700000|2024-08-21 10:05:00|6140.9|6134.9|6143.9|6137.9|6144.9|6138.9|6140.9|6134.9|58
1724235000000|2024-08-21 10:10:00|6144.9|6138.9|6144.9|6138.9|6146.9|6140.9|6143.9|6137.9|120
1724235300000|2024-08-21 10:15:00|6145.4|6139.4|6141.9|6135.9|6145.9|6139.9|6141.9|6135.9|69
1724235600000|2024-08-21 10:20:00|6140.9|6134.9|6140.9|6134.9|6141.4|6135.4|6140.9|6134.9|11
1724235900000|2024-08-21 10:25:00|6139.9|6133.9|6139.9|6133.9|6140.9|6134.9|6139.9|6133.9|20
1724236200000|2024-08-21 10:30:00|6140.9|6134.9|6144.9|6138.9|6144.9|6138.9|6140.4|6134.4|45
1724236500000|2024-08-21 10:35:00|6144.4|6138.4|6144.9|6138.9|6145.9|6139.9|6143.9|6137.9|52
1724236800000|2024-08-21 10:40:00|6143.9|6137.9|6143.9|6137.9|6144.9|6138.9|6143.9|6137.9|11
1724237100000|2024-08-21 10:45:00|6144.4|6138.4|6144.9|6138.9|6145.4|6139.4|6143.9|6137.9|50
1724237400000|2024-08-21 10:50:00|6145.4|6139.4|6145.9|6139.9|6147.9|6141.9|6144.9|6138.9|24
1724237700000|2024-08-21 10:55:00|6146.4|6140.4|6147.9|6141.9|6147.9|6141.9|6146.4|6140.4|27
1724238000000|2024-08-21 11:00:00|6147.4|6141.4|6149.9|6143.9|6150.9|6144.9|6146.9|6140.9|229
1724238300000|2024-08-21 11:05:00|6149.4|6143.4|6148.9|6142.9|6149.9|6143.9|6148.9|6142.9|229
1724238600000|2024-08-21 11:10:00|6149.4|6143.4|6150.9|6144.9|6151.4|6145.4|6148.9|6142.9|80
1724238900000|2024-08-21 11:15:00|6150.4|6144.4|6149.4|6143.4|6150.4|6144.4|6148.9|6142.9|42
1724239200000|2024-08-21 11:20:00|6149.9|6143.9|6149.4|6143.4|6149.9|6143.9|6148.9|6142.9|51
1724239500000|2024-08-21 11:25:00|6148.9|6142.9|6146.9|6140.9|6148.9|6142.9|6145.9|6139.9|41
1724239800000|2024-08-21 11:30:00|6146.4|6140.4|6146.9|6140.9|6147.9|6141.9|6145.9|6139.9|29
1724240100000|2024-08-21 11:35:00|6147.4|6141.4|6146.9|6140.9|6148.9|6142.9|6146.4|6140.4|26
1724240400000|2024-08-21 11:40:00|6146.4|6140.4|6142.9|6136.9|6146.9|6140.9|6142.9|6136.9|38
1724240700000|2024-08-21 11:45:00|6142.4|6136.4|6141.9|6135.9|6142.9|6136.9|6141.9|6135.9|16
1724241000000|2024-08-21 11:50:00|6141.4|6135.4|6143.9|6137.9|6143.9|6137.9|6140.9|6134.9|14
1724241300000|2024-08-21 11:55:00|6143.4|6137.4|6143.4|6137.4|6143.9|6137.9|6142.9|6136.9|3
1724241600000|2024-08-21 12:00:00|6143.9|6137.9|6142.9|6136.9|6143.9|6137.9|6142.4|6136.4|12
1724241900000|2024-08-21 12:05:00|6143.4|6137.4|6140.9|6134.9|6143.4|6137.4|6139.9|6133.9|14
1724242200000|2024-08-21 12:10:00|6141.4|6135.4|6141.9|6135.9|6142.9|6136.9|6141.4|6135.4|9
1724242500000|2024-08-21 12:15:00|6141.4|6135.4|6141.9|6135.9|6141.9|6135.9|6140.4|6134.4|13
1724242800000|2024-08-21 12:20:00|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|6141.9|6135.9|19
1724243100000|2024-08-21 12:25:00|6143.9|6137.9|6147.4|6141.4|6148.4|6142.4|6143.9|6137.9|34
1724243400000|2024-08-21 12:30:00|6146.9|6140.9|6144.9|6138.9|6147.9|6141.9|6143.9|6137.9|23
1724243700000|2024-08-21 12:35:00|6145.4|6139.4|6146.9|6140.9|6146.9|6140.9|6144.9|6138.9|58
1724244000000|2024-08-21 12:40:00|6145.9|6139.9|6146.9|6140.9|6146.9|6140.9|6145.9|6139.9|30
1724244300000|2024-08-21 12:45:00|6147.9|6141.9|6147.9|6141.9|6148.9|6142.9|6146.9|6140.9|35
1724244600000|2024-08-21 12:50:00|6147.4|6141.4|6148.9|6142.9|6149.4|6143.4|6146.9|6140.9|17
1724244900000|2024-08-21 12:55:00|6149.4|6143.4|6147.9|6141.9|6149.9|6143.9|6146.9|6140.9|68
1724245200000|2024-08-21 13:00:00|6148.9|6142.9|6146.9|6140.9|6149.9|6143.9|6146.4|6140.4|28
1724245500000|2024-08-21 13:05:00|6146.4|6140.4|6143.9|6137.9|6146.9|6140.9|6143.9|6137.9|57
1724245800000|2024-08-21 13:10:00|6142.9|6136.9|6142.9|6136.9|6143.9|6137.9|6141.9|6135.9|29
1724246100000|2024-08-21 13:15:00|6142.4|6136.4|6141.9|6135.9|6143.4|6137.4|6141.9|6135.9|42
1724246400000|2024-08-21 13:20:00|6141.4|6135.4|6141.9|6135.9|6141.9|6135.9|6139.9|6133.9|34
1724246700000|2024-08-21 13:25:00|6140.9|6134.9|6145.9|6139.9|6146.9|6140.9|6140.9|6134.9|127
1724247000000|2024-08-21 13:30:00|6145.4|6139.4|6152.9|6146.9|6162.4|6156.4|6144.9|6138.9|1023
1724247300000|2024-08-21 13:35:00|6151.9|6145.9|6146.9|6140.9|6160.9|6154.9|6145.9|6139.9|515
1724247600000|2024-08-21 13:40:00|6147.4|6141.4|6150.9|6144.9|6150.9|6144.9|6143.4|6137.4|344
1724247900000|2024-08-21 13:45:00|6149.9|6143.9|6162.4|6156.4|6162.4|6156.4|6148.9|6142.9|373
1724248200000|2024-08-21 13:50:00|6161.9|6155.9|6162.9|6156.9|6167.4|6161.4|6157.9|6151.9|323
1724248500000|2024-08-21 13:55:00|6161.9|6155.9|6166.9|6160.9|6166.9|6160.9|6161.9|6155.9|196
1724248800000|2024-08-21 14:00:00|6166.4|6160.4|6169.9|6163.9|6170.9|6164.9|6162.9|6156.9|560
1724249100000|2024-08-21 14:05:00|6169.4|6163.4|6165.9|6159.9|6172.9|6166.9|6164.9|6158.9|351
1724249400000|2024-08-21 14:10:00|6166.4|6160.4|6167.9|6161.9|6173.4|6167.4|6165.4|6159.4|207
1724249700000|2024-08-21 14:15:00|6167.4|6161.4|6173.9|6167.9|6174.9|6168.9|6164.9|6158.9|194
1724250000000|2024-08-21 14:20:00|6174.9|6168.9|6179.9|6173.9|6180.9|6174.9|6172.9|6166.9|254
1724250300000|2024-08-21 14:25:00|6179.4|6173.4|6185.9|6179.9|6188.9|6182.9|6177.9|6171.9|505
1724250600000|2024-08-21 14:30:00|6185.4|6179.4|6180.9|6174.9|6187.9|6181.9|6178.9|6172.9|363
1724250900000|2024-08-21 14:35:00|6181.9|6175.9|6185.9|6179.9|6185.9|6179.9|6180.9|6174.9|303
1724251200000|2024-08-21 14:40:00|6184.9|6178.9|6187.9|6181.9|6188.9|6182.9|6184.9|6178.9|191
1724251500000|2024-08-21 14:45:00|6188.4|6182.4|6181.9|6175.9|6189.9|6183.9|6180.9|6174.9|197
1724251800000|2024-08-21 14:50:00|6182.9|6176.9|6171.9|6165.9|6182.9|6176.9|6171.9|6165.9|506
1724252100000|2024-08-21 14:55:00|6171.4|6165.4|6174.4|6168.4|6175.9|6169.9|6168.9|6162.9|195
1724252400000|2024-08-21 15:00:00|6173.9|6167.9|6176.9|6170.9|6177.9|6171.9|6173.9|6167.9|136
1724252700000|2024-08-21 15:05:00|6177.9|6171.9|6179.9|6173.9|6182.9|6176.9|6177.9|6171.9|138
1724253000000|2024-08-21 15:10:00|6180.9|6174.9|6184.9|6178.9|6185.9|6179.9|6179.9|6173.9|143
1724253300000|2024-08-21 15:15:00|6183.9|6177.9|6184.9|6178.9|6188.4|6182.4|6182.9|6176.9|214
1724253600000|2024-08-21 15:20:00|6185.9|6179.9|6186.9|6180.9|6189.9|6183.9|6185.9|6179.9|218
1724253900000|2024-08-21 15:25:00|6187.9|6181.9|6188.9|6182.9|6190.9|6184.9|6185.9|6179.9|249
1724254200000|2024-08-21 15:30:00|6189.4|6183.4|6187.4|6181.4|6189.9|6183.9|6186.9|6180.9|262
1724254500000|2024-08-21 15:35:00|6186.9|6180.9|6188.9|6182.9|6190.9|6184.9|6185.9|6179.9|201
1724254800000|2024-08-21 15:40:00|6189.9|6183.9|6191.9|6185.9|6192.9|6186.9|6189.4|6183.4|251
1724255100000|2024-08-21 15:45:00|6192.9|6186.9|6185.9|6179.9|6192.9|6186.9|6185.9|6179.9|178
1724255400000|2024-08-21 15:50:00|6186.4|6180.4|6186.9|6180.9|6187.9|6181.9|6184.9|6178.9|131
1724255700000|2024-08-21 15:55:00|6186.4|6180.4|6188.4|6182.4|6191.9|6185.9|6185.9|6179.9|82
1724256000000|2024-08-21 16:00:00|6187.4|6181.4|6180.4|6174.4|6188.4|6182.4|6180.4|6174.4|85
1724256300000|2024-08-21 16:05:00|6181.4|6175.4|6180.4|6174.4|6184.4|6178.4|6180.4|6174.4|59
1724256600000|2024-08-21 16:10:00|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|6179.4|6173.4|69
1724256900000|2024-08-21 16:15:00|6180.4|6174.4|6177.4|6171.4|6180.4|6174.4|6177.4|6171.4|114
1724257200000|2024-08-21 16:20:00|6178.4|6172.4|6180.4|6174.4|6180.4|6174.4|6177.4|6171.4|122
1724257500000|2024-08-21 16:25:00|6179.4|6173.4|6178.4|6172.4|6179.4|6173.4|6176.4|6170.4|106
1724257800000|2024-08-21 16:30:00|6177.4|6171.4|6179.4|6173.4|6179.4|6173.4|6177.4|6171.4|68
1724258100000|2024-08-21 16:35:00|6181.4|6175.4|6178.4|6172.4|6181.4|6175.4|6178.4|6172.4|76
1724258400000|2024-08-21 16:40:00|6179.4|6173.4|6180.4|6174.4|6181.4|6175.4|6178.4|6172.4|66
1724258700000|2024-08-21 16:45:00|6178.4|6172.4|6179.4|6173.4|6179.4|6173.4|6177.4|6171.4|128
1724259000000|2024-08-21 16:50:00|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6179.4|6173.4|27
1724259300000|2024-08-21 16:55:00|6179.4|6173.4|6183.4|6177.4|6184.4|6178.4|6179.4|6173.4|222
1724259600000|2024-08-21 17:00:00|6184.4|6178.4|6187.4|6181.4|6187.4|6181.4|6184.4|6178.4|100
1724259900000|2024-08-21 17:05:00|6186.4|6180.4|6186.4|6180.4|6187.4|6181.4|6183.4|6177.4|140
1724260200000|2024-08-21 17:10:00|6185.4|6179.4|6185.4|6179.4|6186.4|6180.4|6184.4|6178.4|80
1724260500000|2024-08-21 17:15:00|6184.4|6178.4|6184.4|6178.4|6185.4|6179.4|6184.4|6178.4|79
1724260800000|2024-08-21 17:20:00|6183.4|6177.4|6181.4|6175.4|6187.4|6181.4|6181.4|6175.4|182
1724261100000|2024-08-21 17:25:00|6180.4|6174.4|6181.4|6175.4|6181.4|6175.4|6178.4|6172.4|115
1724261400000|2024-08-21 17:30:00|6180.4|6174.4|6183.4|6177.4|6184.4|6178.4|6180.4|6174.4|104
1724261700000|2024-08-21 17:35:00|6184.4|6178.4|6185.4|6179.4|6185.4|6179.4|6183.4|6177.4|75
1724262000000|2024-08-21 17:40:00|6184.4|6178.4|6182.4|6176.4|6185.4|6179.4|6182.4|6176.4|73
1724262300000|2024-08-21 17:45:00|6181.4|6175.4|6184.4|6178.4|6185.4|6179.4|6181.4|6175.4|47
1724262600000|2024-08-21 17:50:00|6185.4|6179.4|6184.4|6178.4|6185.4|6179.4|6184.4|6178.4|45
1724262900000|2024-08-21 17:55:00|6185.4|6179.4|6181.4|6175.4|6185.4|6179.4|6181.4|6175.4|93
1724263200000|2024-08-21 18:00:00|6180.4|6174.4|6183.4|6177.4|6190.4|6184.4|6180.4|6174.4|430
1724263500000|2024-08-21 18:05:00|6182.4|6176.4|6183.4|6177.4|6185.4|6179.4|6181.4|6175.4|131
1724263800000|2024-08-21 18:10:00|6184.4|6178.4|6186.4|6180.4|6187.4|6181.4|6184.4|6178.4|74
1724264100000|2024-08-21 18:15:00|6187.4|6181.4|6190.4|6184.4|6190.4|6184.4|6187.4|6181.4|121
1724264400000|2024-08-21 18:20:00|6191.4|6185.4|6191.4|6185.4|6192.4|6186.4|6189.4|6183.4|94
1724264700000|2024-08-21 18:25:00|6192.4|6186.4|6191.4|6185.4|6192.4|6186.4|6189.4|6183.4|112
1724265000000|2024-08-21 18:30:00|6192.4|6186.4|6189.4|6183.4|6192.4|6186.4|6189.4|6183.4|154
1724265300000|2024-08-21 18:35:00|6188.4|6182.4|6188.4|6182.4|6189.4|6183.4|6186.4|6180.4|113
1724265600000|2024-08-21 18:40:00|6189.4|6183.4|6190.4|6184.4|6190.4|6184.4|6187.4|6181.4|82
1724265900000|2024-08-21 18:45:00|6189.4|6183.4|6189.4|6183.4|6189.4|6183.4|6188.4|6182.4|151
1724266200000|2024-08-21 18:50:00|6188.4|6182.4|6189.4|6183.4|6190.4|6184.4|6187.4|6181.4|149
1724266500000|2024-08-21 18:55:00|6188.4|6182.4|6193.3|6175.3|6193.3|6184.4|6187.4|6175.3|98
1724266800000|2024-08-21 19:00:00|6193.4|6175.4|6191.7|6173.7|6193.6|6175.6|6190.7|6172.7|0
1724267100000|2024-08-21 19:05:00|6191.6|6173.6|6191.1|6173.1|6193.4|6175.4|6189.7|6171.7|0
1724267400000|2024-08-21 19:10:00|6191.2|6173.2|6191.2|6173.2|6192.2|6174.2|6191.1|6173.1|0
1724267700000|2024-08-21 19:15:00|6191.1|6173.1|6191|6173|6191.4|6173.4|6190.8|6172.8|0
1724268000000|2024-08-21 19:20:00|6190.9|6172.9|6189.7|6171.7|6191.5|6173.5|6189.1|6171.1|0
1724268300000|2024-08-21 19:25:00|6189.6|6171.6|6191.3|6173.3|6191.5|6173.5|6189.6|6171.6|0
1724268600000|2024-08-21 19:30:00|6191.2|6173.2|6189.4|6171.4|6191.2|6173.2|6189|6171|0
1724268900000|2024-08-21 19:35:00|6189.3|6171.3|6190.5|6172.5|6191|6173|6189.1|6171.1|0
1724269200000|2024-08-21 19:40:00|6190.6|6172.6|6191.9|6173.9|6192|6174|6190.1|6172.1|0
1724269500000|2024-08-21 19:45:00|6191.8|6173.8|6190.7|6172.7|6192.1|6174.1|6190.1|6172.1|0
1724269800000|2024-08-21 19:50:00|6190.9|6172.9|6190.8|6172.8|6191.2|6173.2|6189|6171|0
1724270100000|2024-08-21 19:55:00|6190.7|6172.7|6192.2|6174.2|6197.2|6179.2|6190.7|6172.7|0
1724270400000|2024-08-21 20:00:00|6192.5|6174.5|6193.5|6175.5|6195.8|6177.8|6191.6|6173.6|0
1724270700000|2024-08-21 20:05:00|6193.4|6175.4|6190.8|6172.8|6194.2|6176.2|6190.8|6172.8|0
1724271000000|2024-08-21 20:10:00|6190.6|6172.6|6192.9|6174.9|6193.6|6175.6|6189.6|6171.6|0
1724271300000|2024-08-21 20:15:00|6193.1|6175.1|6192.4|6174.4|6193.5|6175.5|6191.2|6173.2|0
1724271600000|2024-08-21 20:20:00|6192.5|6174.5|6193.3|6175.3|6193.8|6175.8|6192.5|6174.5|0
1724271900000|2024-08-21 20:25:00|6193.1|6175.1|6193.1|6175.1|6193.5|6175.5|6192.7|6174.7|0
1724272200000|2024-08-21 20:30:00|6193.2|6175.2|6193.6|6175.6|6194|6176|6193.1|6175.1|0
1724272500000|2024-08-21 20:35:00|6193.5|6175.5|6193.8|6175.8|6193.8|6175.8|6192.9|6174.9|0
1724272800000|2024-08-21 20:40:00|6193.7|6175.7|6193.5|6175.5|6194|6176|6193.3|6175.3|0
1724273100000|2024-08-21 20:45:00|6193.3|6175.3|6192.7|6174.7|6193.3|6175.3|6192.7|6174.7|0
1724273400000|2024-08-21 20:50:00|6192.8|6174.8|6193.3|6175.3|6193.3|6175.3|6192.7|6174.7|0
1724273700000|2024-08-21 20:55:00|6193.1|6175.1|6193.8|6175.8|6194|6176|6193.1|6175.1|0
1724274000000|2024-08-21 21:00:00|6193.9|6175.9|6194.4|6176.4|6194.4|6176.4|6193.4|6175.4|0
1724274300000|2024-08-21 21:05:00|6194.3|6176.3|6193.8|6175.8|6194.3|6176.3|6193.7|6175.7|0
1724274600000|2024-08-21 21:10:00|6193.6|6175.6|6193.8|6175.8|6193.8|6175.8|6193.6|6175.6|0
1724274900000|2024-08-21 21:15:00|6193.6|6175.6|6193.6|6175.6|6193.6|6175.6|6193.6|6175.6|0
1724275200000|2024-08-21 21:20:00|6193.5|6175.5|6193.6|6175.6|6193.6|6175.6|6193.5|6175.5|0
1724275500000|2024-08-21 21:25:00|6193.8|6175.8|6193.8|6175.8|6193.9|6175.9|6193.8|6175.8|0
1724275800000|2024-08-21 21:30:00|6193.9|6175.9|6194|6176|6194|6176|6193.9|6175.9|0
1724276400000|2024-08-21 21:40:00|6193.9|6175.9|6193.9|6175.9|6194|6176|6193.9|6175.9|0
1724276700000|2024-08-21 21:45:00|6194|6176|6193.5|6175.5|6194|6176|6193.5|6175.5|0
1724277000000|2024-08-21 21:50:00|6193.6|6175.6|6193.7|6175.7|6193.8|6175.8|6193.4|6175.4|0
1724277300000|2024-08-21 21:55:00|6193.6|6175.6|6193.6|6175.6|6193.8|6175.8|6193.3|6175.3|0
1724277600000|2024-08-21 22:00:00|6194|6176|6193.5|6175.5|6194.6|6176.6|6193.5|6175.5|0
1724277900000|2024-08-21 22:05:00|6193.4|6175.4|6194.3|6176.3|6194.9|6176.9|6192.7|6174.7|0
1724278200000|2024-08-21 22:10:00|6194.4|6176.4|6195.6|6177.6|6195.8|6177.8|6194.3|6176.3|0
1724278500000|2024-08-21 22:15:00|6195.7|6177.7|6195.9|6177.9|6196.1|6178.1|6195|6177|0
1724278800000|2024-08-21 22:20:00|6196|6178|6195.6|6177.6|6196.6|6178.6|6195.6|6177.6|0
1724279100000|2024-08-21 22:25:00|6195.7|6177.7|6195.9|6177.9|6196.1|6178.1|6195.6|6177.6|0
1724279400000|2024-08-21 22:30:00|6196|6178|6196|6178|6197|6179|6196|6178|0
1724279700000|2024-08-21 22:35:00|6196.1|6178.1|6196.3|6178.3|6196.5|6178.5|6195.9|6177.9|0
1724280000000|2024-08-21 22:40:00|6196.4|6178.4|6196.5|6178.5|6196.6|6178.6|6196.1|6178.1|0
1724280300000|2024-08-21 22:45:00|6196.4|6178.4|6196.3|6178.3|6196.5|6178.5|6195.6|6177.6|0
1724280600000|2024-08-21 22:50:00|6196.2|6178.2|6196.6|6178.6|6196.6|6178.6|6196.1|6178.1|0
1724280900000|2024-08-21 22:55:00|6196.5|6178.5|6195.7|6177.7|6196.6|6178.6|6195.6|6177.6|0
1724281200000|2024-08-21 23:00:00|6195.8|6177.8|6194.9|6176.9|6195.9|6177.9|6194.9|6176.9|0
1724281500000|2024-08-21 23:05:00|6194.7|6176.7|6194.7|6176.7|6195|6177|6194.3|6176.3|0
1724281800000|2024-08-21 23:10:00|6194.5|6176.5|6194.9|6176.9|6194.9|6176.9|6194.5|6176.5|0
1724282100000|2024-08-21 23:15:00|6194.8|6176.8|6194.7|6176.7|6194.9|6176.9|6194.4|6176.4|0
1724282400000|2024-08-21 23:20:00|6194.9|6176.9|6194.9|6176.9|6195.2|6177.2|6194.6|6176.6|0
1724282700000|2024-08-21 23:25:00|6195|6177|6194.7|6176.7|6195|6177|6194.5|6176.5|0
1724283000000|2024-08-21 23:30:00|6194.6|6176.6|6194.9|6176.9|6195|6177|6194.6|6176.6|0
1724283300000|2024-08-21 23:35:00|6195|6177|6195.4|6177.4|6195.5|6177.5|6195|6177|0
1724283600000|2024-08-21 23:40:00|6195.6|6177.6|6196.1|6178.1|6196.1|6178.1|6195|6177|0
1724283900000|2024-08-21 23:45:00|6196|6178|6196.1|6178.1|6196.3|6178.3|6195.6|6177.6|0
1724284200000|2024-08-21 23:50:00|6196.2|6178.2|6196.3|6178.3|6196.5|6178.5|6196.1|6178.1|0
1724284500000|2024-08-21 23:55:00|6196.2|6178.2|6196.3|6178.3|6196.5|6178.5|6195.9|6177.9|0
1724284800000|2024-08-22 00:00:00|6196.1|6178.1|6196.2|6178.2|6196.5|6178.5|6195.8|6177.8|0
1724285100000|2024-08-22 00:05:00|6196.4|6178.4|6196.7|6178.7|6196.8|6178.8|6196|6178|0
1724285400000|2024-08-22 00:10:00|6196.9|6178.9|6197.3|6179.3|6197.7|6179.7|6196.8|6178.8|0
1724285700000|2024-08-22 00:15:00|6197.1|6179.1|6197|6179|6198.1|6180.1|6196|6178|0
1724286000000|2024-08-22 00:20:00|6196.9|6178.9|6197|6179|6197.4|6179.4|6196.9|6178.9|0
1724286300000|2024-08-22 00:25:00|6196.9|6178.9|6196.3|6178.3|6196.9|6178.9|6196.1|6178.1|0
1724286600000|2024-08-22 00:30:00|6196.4|6178.4|6197.1|6179.1|6197.2|6179.2|6196.1|6178.1|0
1724286900000|2024-08-22 00:35:00|6197|6179|6197.4|6179.4|6197.6|6179.6|6196.8|6178.8|0
1724287200000|2024-08-22 00:40:00|6197.5|6179.5|6196.9|6178.9|6197.5|6179.5|6196.7|6178.7|0
1724287500000|2024-08-22 00:45:00|6197|6179|6197|6179|6197.1|6179.1|6196.7|6178.7|0
1724287800000|2024-08-22 00:50:00|6196.9|6178.9|6197.4|6179.4|6197.6|6179.6|6196.9|6178.9|0
1724288100000|2024-08-22 00:55:00|6197.3|6179.3|6196.3|6178.3|6197.4|6179.4|6196.1|6178.1|0
1724288400000|2024-08-22 01:00:00|6196.4|6178.4|6191.6|6173.6|6196.7|6178.7|6191.3|6173.3|0
1724288700000|2024-08-22 01:05:00|6191.5|6173.5|6186.2|6168.2|6191.5|6173.5|6186.2|6168.2|0
1724289000000|2024-08-22 01:10:00|6186.1|6168.1|6186.3|6168.3|6186.5|6168.5|6185.8|6167.8|0
1724289300000|2024-08-22 01:15:00|6186.2|6168.2|6187.8|6181.8|6194.8|6188.8|6183.8|6168.2|1393
1724289600000|2024-08-22 01:20:00|6188.8|6182.8|6190.8|6184.8|6196.8|6190.8|6188.8|6182.8|1066
1724289900000|2024-08-22 01:25:00|6189.8|6183.8|6185.8|6179.8|6192.8|6186.8|6184.8|6178.8|731
1724290200000|2024-08-22 01:30:00|6189.8|6183.8|6175.8|6169.8|6191.8|6185.8|6162.8|6156.8|3630
1724290500000|2024-08-22 01:35:00|6173.8|6167.8|6163.8|6157.8|6174.8|6168.8|6159.8|6153.8|1571
1724290800000|2024-08-22 01:40:00|6162.8|6156.8|6162.8|6156.8|6163.8|6157.8|6150.8|6144.8|2702
1724291100000|2024-08-22 01:45:00|6161.8|6155.8|6178.8|6172.8|6188.8|6182.8|6158.8|6152.8|1771
1724291400000|2024-08-22 01:50:00|6177.8|6171.8|6178.8|6172.8|6183.8|6177.8|6172.8|6166.8|787
1724291700000|2024-08-22 01:55:00|6177.8|6171.8|6162.8|6156.8|6177.8|6171.8|6161.8|6155.8|1098
1724292000000|2024-08-22 02:00:00|6161.8|6155.8|6152.8|6146.8|6161.8|6155.8|6147.8|6141.8|1367
1724292300000|2024-08-22 02:05:00|6151.8|6145.8|6156.8|6150.8|6160.8|6154.8|6151.8|6145.8|950
1724292600000|2024-08-22 02:10:00|6155.8|6149.8|6158.8|6152.8|6164.8|6158.8|6153.8|6147.8|1010
1724292900000|2024-08-22 02:15:00|6160.8|6154.8|6159.8|6153.8|6166.8|6160.8|6153.8|6147.8|588
1724293200000|2024-08-22 02:20:00|6161.8|6155.8|6161.8|6155.8|6173.8|6167.8|6161.8|6155.8|829
1724293500000|2024-08-22 02:25:00|6160.8|6154.8|6144.8|6138.8|6161.8|6155.8|6140.8|6134.8|1015
1724293800000|2024-08-22 02:30:00|6143.8|6137.8|6144.8|6138.8|6147.8|6141.8|6139.8|6133.8|762
1724294100000|2024-08-22 02:35:00|6145.8|6139.8|6143.8|6137.8|6147.8|6141.8|6138.8|6132.8|636
1724294400000|2024-08-22 02:40:00|6144.8|6138.8|6150.8|6144.8|6152.8|6146.8|6143.8|6137.8|442
1724294700000|2024-08-22 02:45:00|6149.8|6143.8|6134.8|6128.8|6150.8|6144.8|6133.8|6127.8|792
1724295000000|2024-08-22 02:50:00|6135.8|6129.8|6135.8|6129.8|6138.8|6132.8|6132.8|6126.8|938
1724295300000|2024-08-22 02:55:00|6134.8|6128.8|6138.8|6132.8|6138.8|6132.8|6129.8|6123.8|931
1724295600000|2024-08-22 03:00:00|6139.8|6133.8|6134.8|6128.8|6139.8|6133.8|6131.8|6125.8|470
1724295900000|2024-08-22 03:05:00|6135.8|6129.8|6133.8|6127.8|6135.8|6129.8|6129.8|6123.8|637
1724296200000|2024-08-22 03:10:00|6132.8|6126.8|6139.8|6133.8|6139.8|6133.8|6130.8|6124.8|1314
1724296500000|2024-08-22 03:15:00|6138.8|6132.8|6145.8|6139.8|6146.8|6140.8|6137.8|6131.8|516
1724296800000|2024-08-22 03:20:00|6146.8|6140.8|6141.8|6135.8|6149.8|6143.8|6141.8|6135.8|589
1724297100000|2024-08-22 03:25:00|6142.8|6136.8|6150.8|6144.8|6151.8|6145.8|6141.8|6135.8|462
1724297400000|2024-08-22 03:30:00|6149.8|6143.8|6150.8|6144.8|6155.8|6149.8|6149.8|6143.8|737
1724297700000|2024-08-22 03:35:00|6151.8|6145.8|6152.8|6146.8|6153.8|6147.8|6149.8|6143.8|378
1724298000000|2024-08-22 03:40:00|6151.8|6145.8|6157.8|6151.8|6158.8|6152.8|6151.8|6145.8|380
1724298300000|2024-08-22 03:45:00|6156.8|6150.8|6154.8|6148.8|6156.8|6150.8|6152.8|6146.8|152
1724298600000|2024-08-22 03:50:00|6155.8|6149.8|6156.8|6150.8|6156.8|6150.8|6154.8|6148.8|136
1724298900000|2024-08-22 03:55:00|6157.8|6151.8|6154.8|6148.8|6157.8|6151.8|6153.8|6147.8|238
1724299200000|2024-08-22 04:00:00|6162.1|6144.1|6162.5|6144.5|6162.6|6144.6|6162.1|6144.1|0
1724299500000|2024-08-22 04:05:00|6162.6|6144.6|6163.6|6145.6|6163.6|6145.6|6162.5|6144.5|0
1724299800000|2024-08-22 04:10:00|6163.5|6145.5|6163.3|6145.3|6163.6|6145.6|6163.2|6145.2|0
1724300100000|2024-08-22 04:15:00|6163.1|6145.1|6163|6145|6163.4|6145.4|6163|6145|0
1724300400000|2024-08-22 04:20:00|6162.9|6144.9|6161.9|6143.9|6163|6145|6161.6|6143.6|0
1724300700000|2024-08-22 04:25:00|6161.8|6143.8|6162.1|6144.1|6162.6|6144.6|6161.7|6143.7|0
1724301000000|2024-08-22 04:30:00|6162.2|6144.2|6163.1|6145.1|6163.2|6145.2|6162.2|6144.2|0
1724301300000|2024-08-22 04:35:00|6163|6145|6163.1|6145.1|6163.1|6145.1|6162.9|6144.9|0
1724301600000|2024-08-22 04:40:00|6163.2|6145.2|6164.2|6146.2|6164.3|6146.3|6163.1|6145.1|0
1724301900000|2024-08-22 04:45:00|6164.1|6146.1|6163.8|6145.8|6164.2|6146.2|6163.7|6145.7|0
1724302200000|2024-08-22 04:50:00|6163.7|6145.7|6163.6|6145.6|6164|6146|6163.6|6145.6|0
1724302500000|2024-08-22 04:55:00|6163.8|6145.8|6164.2|6146.2|6164.3|6146.3|6163.6|6145.6|19
1724302800000|2024-08-22 05:00:00|6154.8|6148.8|6160.8|6154.8|6164.8|6158.8|6152.8|6146.8|1018
1724303100000|2024-08-22 05:05:00|6159.8|6153.8|6151.8|6145.8|6161.8|6155.8|6151.8|6145.8|399
1724303400000|2024-08-22 05:10:00|6150.8|6144.8|6151.8|6145.8|6158.8|6152.8|6148.8|6142.8|486
1724303700000|2024-08-22 05:15:00|6150.8|6144.8|6157.8|6151.8|6159.8|6153.8|6149.8|6143.8|557
1724304000000|2024-08-22 05:20:00|6156.8|6150.8|6162.8|6156.8|6163.8|6157.8|6154.8|6148.8|496
1724304300000|2024-08-22 05:25:00|6163.8|6157.8|6165.8|6159.8|6171.8|6165.8|6163.8|6157.8|549
1724304600000|2024-08-22 05:30:00|6164.8|6158.8|6170.8|6164.8|6171.8|6165.8|6164.8|6158.8|431
1724304900000|2024-08-22 05:35:00|6169.8|6163.8|6173.8|6167.8|6174.8|6168.8|6167.8|6161.8|402
1724305200000|2024-08-22 05:40:00|6174.8|6168.8|6174.8|6168.8|6176.8|6170.8|6171.8|6165.8|503
1724305500000|2024-08-22 05:45:00|6173.8|6167.8|6169.8|6163.8|6174.8|6168.8|6166.8|6160.8|416
1724305800000|2024-08-22 05:50:00|6168.8|6162.8|6170.8|6164.8|6172.8|6166.8|6164.8|6158.8|1726
1724306100000|2024-08-22 05:55:00|6171.8|6165.8|6170.8|6164.8|6174.8|6168.8|6168.8|6162.8|852
1724306400000|2024-08-22 06:00:00|6169.8|6163.8|6173.8|6167.8|6174.8|6168.8|6165.8|6159.8|497
1724306700000|2024-08-22 06:05:00|6172.8|6166.8|6170.8|6164.8|6174.8|6168.8|6168.8|6162.8|223
1724307000000|2024-08-22 06:10:00|6171.8|6165.8|6168.8|6162.8|6172.8|6166.8|6168.8|6162.8|233
1724307300000|2024-08-22 06:15:00|6169.8|6163.8|6169.8|6163.8|6172.8|6166.8|6167.8|6161.8|293
1724307600000|2024-08-22 06:20:00|6170.8|6164.8|6176.8|6170.8|6178.8|6172.8|6168.8|6162.8|511
1724307900000|2024-08-22 06:25:00|6175.8|6169.8|6174.8|6168.8|6177.8|6171.8|6173.8|6167.8|360
1724308200000|2024-08-22 06:30:00|6175.8|6169.8|6180.8|6174.8|6181.8|6175.8|6173.8|6167.8|546
1724308500000|2024-08-22 06:35:00|6181.8|6175.8|6193.8|6187.8|6194.8|6188.8|6178.8|6172.8|801
1724308800000|2024-08-22 06:40:00|6192.8|6186.8|6195.8|6189.8|6195.8|6189.8|6188.8|6182.8|865
1724309100000|2024-08-22 06:45:00|6194.8|6188.8|6194.8|6188.8|6200.8|6194.8|6194.8|6188.8|1623
1724309400000|2024-08-22 06:50:00|6193.8|6187.8|6200.8|6194.8|6200.8|6194.8|6193.8|6187.8|700
1724309700000|2024-08-22 06:55:00|6201.8|6195.8|6211.8|6205.8|6212.8|6206.8|6201.8|6195.8|1844
1724310000000|2024-08-22 07:00:00|6212.8|6206.8|6215.8|6209.8|6216.8|6210.8|6207.8|6201.8|961
1724310300000|2024-08-22 07:05:00|6214.8|6208.8|6211.8|6205.8|6219.8|6213.8|6210.8|6204.8|1465
1724310600000|2024-08-22 07:10:00|6212.8|6206.8|6214.8|6208.8|6219.8|6213.8|6212.8|6206.8|921
1724310900000|2024-08-22 07:15:00|6217.8|6211.8|6208.8|6202.8|6218.8|6212.8|6208.8|6202.8|866
1724311200000|2024-08-22 07:20:00|6209.8|6203.8|6216.8|6210.8|6217.8|6211.8|6209.8|6203.8|948
1724311500000|2024-08-22 07:25:00|6215.8|6209.8|6226.8|6220.8|6227.8|6221.8|6215.8|6209.8|1022
1724311800000|2024-08-22 07:30:00|6225.8|6219.8|6215.8|6209.8|6226.8|6220.8|6212.8|6206.8|1362
1724312100000|2024-08-22 07:35:00|6216.8|6210.8|6225.8|6219.8|6226.8|6220.8|6215.8|6209.8|433
1724312400000|2024-08-22 07:40:00|6226.8|6220.8|6224.8|6218.8|6227.8|6221.8|6222.8|6216.8|531
1724312700000|2024-08-22 07:45:00|6223.8|6217.8|6234.8|6228.8|6236.8|6230.8|6222.8|6216.8|1854
1724313000000|2024-08-22 07:50:00|6233.8|6227.8|6228.8|6222.8|6233.8|6227.8|6225.8|6219.8|1401
1724313300000|2024-08-22 07:55:00|6229.8|6223.8|6224.8|6218.8|6229.8|6223.8|6221.8|6215.8|2333
1724313600000|2024-08-22 08:00:00|6225.8|6219.8|6225.8|6219.8|6227.8|6221.8|6220.8|6214.8|2757
1724313900000|2024-08-22 08:05:00|6226.8|6220.8|6224.8|6218.8|6229.8|6223.8|6222.8|6216.8|2759
1724314200000|2024-08-22 08:10:00|6226.8|6220.8|6231.8|6225.8|6231.8|6225.8|6223.8|6217.8|1306
1724314500000|2024-08-22 08:15:00|6230.8|6224.8|6227.8|6221.8|6235.8|6229.8|6226.8|6220.8|2077
1724314800000|2024-08-22 08:20:00|6226.8|6220.8|6223.8|6217.8|6228.8|6222.8|6222.8|6216.8|1519
1724315100000|2024-08-22 08:25:00|6222.8|6216.8|6225.8|6219.8|6226.8|6220.8|6221.8|6215.8|1233
1724315400000|2024-08-22 08:30:00|6230|6212|6230.9|6212.9|6231.6|6213.6|6229.9|6211.9|21
1724315700000|2024-08-22 08:35:00|6231|6213|6231.1|6213.1|6231.2|6213.2|6230.2|6212.2|210
1724316000000|2024-08-22 08:40:00|6231.3|6213.3|6232.3|6214.3|6232.4|6214.4|6231.3|6213.3|0
1724316300000|2024-08-22 08:45:00|6232.1|6214.1|6231.3|6213.3|6232.3|6214.3|6231.1|6213.1|0
1724316600000|2024-08-22 08:50:00|6231.2|6213.2|6231.1|6213.1|6231.5|6213.5|6230.6|6212.6|0
1724316900000|2024-08-22 08:55:00|6231.2|6213.2|6231.2|6213.2|6231.5|6213.5|6231|6213|0
1724317200000|2024-08-22 09:00:00|6231.3|6213.3|6232.2|6214.2|6232.2|6214.2|6231.3|6213.3|0
1724317500000|2024-08-22 09:05:00|6232.3|6214.3|6232.3|6214.3|6232.6|6214.6|6232.1|6214.1|0
1724317800000|2024-08-22 09:10:00|6232.2|6214.2|6233.1|6215.1|6233.1|6215.1|6232.1|6214.1|0
1724318100000|2024-08-22 09:15:00|6226.8|6220.8|6222.8|6216.8|6227.8|6221.8|6220.8|6214.8|329
1724318400000|2024-08-22 09:20:00|6221.8|6215.8|6220.8|6214.8|6223.8|6217.8|6220.8|6214.8|48
1724318700000|2024-08-22 09:25:00|6221.8|6215.8|6219.8|6213.8|6221.8|6215.8|6219.8|6213.8|60
1724319000000|2024-08-22 09:30:00|6220.8|6214.8|6216.8|6210.8|6220.8|6214.8|6216.8|6210.8|139
1724319300000|2024-08-22 09:35:00|6215.8|6209.8|6218.8|6212.8|6218.8|6212.8|6215.8|6209.8|63
1724319600000|2024-08-22 09:40:00|6217.8|6211.8|6215.8|6209.8|6218.8|6212.8|6215.8|6209.8|117
1724319900000|2024-08-22 09:45:00|6216.8|6210.8|6215.8|6209.8|6217.8|6211.8|6215.8|6209.8|44
1724320200000|2024-08-22 09:50:00|6214.8|6208.8|6214.8|6208.8|6215.8|6209.8|6213.8|6207.8|35
1724320500000|2024-08-22 09:55:00|6213.8|6207.8|6213.8|6207.8|6215.8|6209.8|6212.8|6206.8|215
1724320800000|2024-08-22 10:00:00|6215.3|6209.3|6216.3|6210.3|6216.3|6210.3|6214.3|6208.3|61
1724321100000|2024-08-22 10:05:00|6215.8|6209.8|6215.3|6209.3|6217.3|6211.3|6215.3|6209.3|187
1724321400000|2024-08-22 10:10:00|6216.3|6210.3|6211.3|6205.3|6216.3|6210.3|6211.3|6205.3|134
1724321700000|2024-08-22 10:15:00|6210.8|6204.8|6213.3|6207.3|6213.8|6207.8|6209.3|6203.3|203
1724322000000|2024-08-22 10:20:00|6213.8|6207.8|6214.3|6208.3|6215.3|6209.3|6213.3|6207.3|67
1724322300000|2024-08-22 10:25:00|6213.8|6207.8|6214.3|6208.3|6214.8|6208.8|6213.8|6207.8|3
1724322600000|2024-08-22 10:30:00|6215.3|6209.3|6215.3|6209.3|6215.8|6209.8|6214.3|6208.3|10
1724322900000|2024-08-22 10:35:00|6214.3|6208.3|6216.3|6210.3|6217.3|6211.3|6214.3|6208.3|97
1724323200000|2024-08-22 10:40:00|6216.8|6210.8|6216.8|6210.8|6219.3|6213.3|6216.8|6210.8|20
1724323500000|2024-08-22 10:45:00|6217.3|6211.3|6218.3|6212.3|6218.3|6212.3|6215.3|6209.3|84
1724323800000|2024-08-22 10:50:00|6217.8|6211.8|6216.8|6210.8|6217.8|6211.8|6216.3|6210.3|24
1724324100000|2024-08-22 10:55:00|6217.3|6211.3|6219.3|6213.3|6220.3|6214.3|6217.3|6211.3|146
1724324400000|2024-08-22 11:00:00|6218.3|6212.3|6218.3|6212.3|6219.3|6213.3|6217.3|6211.3|100
1724324700000|2024-08-22 11:05:00|6217.3|6211.3|6211.3|6205.3|6218.3|6212.3|6210.3|6204.3|492
1724325000000|2024-08-22 11:10:00|6210.8|6204.8|6210.3|6204.3|6212.3|6206.3|6210.3|6204.3|156
1724325300000|2024-08-22 11:15:00|6210.8|6204.8|6213.3|6207.3|6213.3|6207.3|6210.3|6204.3|60
1724325600000|2024-08-22 11:20:00|6212.8|6206.8|6214.3|6208.3|6215.3|6209.3|6212.8|6206.8|47
1724325900000|2024-08-22 11:25:00|6213.8|6207.8|6215.3|6209.3|6215.3|6209.3|6213.3|6207.3|93
1724326200000|2024-08-22 11:30:00|6214.8|6208.8|6213.3|6207.3|6215.3|6209.3|6212.8|6206.8|27
1724326500000|2024-08-22 11:35:00|6212.8|6206.8|6213.3|6207.3|6213.3|6207.3|6212.3|6206.3|9
1724326800000|2024-08-22 11:40:00|6213.8|6207.8|6213.3|6207.3|6214.3|6208.3|6213.3|6207.3|6
1724327100000|2024-08-22 11:45:00|6212.8|6206.8|6213.3|6207.3|6213.8|6207.8|6212.3|6206.3|13
1724327400000|2024-08-22 11:50:00|6213.8|6207.8|6215.3|6209.3|6216.3|6210.3|6213.3|6207.3|24
1724327700000|2024-08-22 11:55:00|6214.3|6208.3|6214.3|6208.3|6215.3|6209.3|6214.3|6208.3|66
1724328000000|2024-08-22 12:00:00|6214.8|6208.8|6212.3|6206.3|6215.3|6209.3|6212.3|6206.3|38
1724328300000|2024-08-22 12:05:00|6213.3|6207.3|6211.3|6205.3|6214.8|6208.8|6211.3|6205.3|90
1724328600000|2024-08-22 12:10:00|6210.8|6204.8|6207.3|6201.3|6210.8|6204.8|6207.3|6201.3|97
1724328900000|2024-08-22 12:15:00|6207.8|6201.8|6206.3|6200.3|6208.3|6202.3|6206.3|6200.3|65
1724329200000|2024-08-22 12:20:00|6206.8|6200.8|6206.3|6200.3|6207.3|6201.3|6205.3|6199.3|209
1724329500000|2024-08-22 12:25:00|6205.8|6199.8|6205.3|6199.3|6206.3|6200.3|6204.3|6198.3|141
1724329800000|2024-08-22 12:30:00|6205.8|6199.8|6207.3|6201.3|6208.3|6202.3|6202.3|6196.3|230
1724330100000|2024-08-22 12:35:00|6206.8|6200.8|6203.8|6197.8|6207.3|6201.3|6203.3|6197.3|100
1724330400000|2024-08-22 12:40:00|6203.3|6197.3|6206.3|6200.3|6206.8|6200.8|6203.3|6197.3|71
1724330700000|2024-08-22 12:45:00|6205.3|6199.3|6204.3|6198.3|6207.3|6201.3|6204.3|6198.3|107
1724331000000|2024-08-22 12:50:00|6204.8|6198.8|6209.3|6203.3|6209.3|6203.3|6204.3|6198.3|86
1724331300000|2024-08-22 12:55:00|6208.8|6202.8|6210.3|6204.3|6210.3|6204.3|6208.3|6202.3|48
1724331600000|2024-08-22 13:00:00|6211.3|6205.3|6213.3|6207.3|6213.3|6207.3|6210.3|6204.3|60
1724331900000|2024-08-22 13:05:00|6212.8|6206.8|6213.3|6207.3|6213.3|6207.3|6211.8|6205.8|65
1724332200000|2024-08-22 13:10:00|6212.8|6206.8|6209.3|6203.3|6213.3|6207.3|6209.3|6203.3|273
1724332500000|2024-08-22 13:15:00|6209.8|6203.8|6212.3|6206.3|6212.3|6206.3|6209.3|6203.3|56
1724332800000|2024-08-22 13:20:00|6211.8|6205.8|6208.3|6202.3|6212.3|6206.3|6206.8|6200.8|121
1724333100000|2024-08-22 13:25:00|6207.8|6201.8|6205.3|6199.3|6207.8|6201.8|6204.3|6198.3|81
1724333400000|2024-08-22 13:30:00|6205.8|6199.8|6191.3|6185.3|6206.3|6200.3|6188.3|6182.3|1172
1724333700000|2024-08-22 13:35:00|6192.8|6186.8|6184.3|6178.3|6193.3|6187.3|6181.3|6175.3|546
1724334000000|2024-08-22 13:40:00|6184.8|6178.8|6188.8|6182.8|6189.3|6183.3|6180.3|6174.3|550
1724334300000|2024-08-22 13:45:00|6189.3|6183.3|6186.3|6180.3|6190.3|6184.3|6177.8|6171.8|617
1724334600000|2024-08-22 13:50:00|6185.8|6179.8|6190.3|6184.3|6190.3|6184.3|6181.3|6175.3|381
1724334900000|2024-08-22 13:55:00|6189.3|6183.3|6193.3|6187.3|6195.3|6189.3|6187.3|6181.3|450
1724335200000|2024-08-22 14:00:00|6192.8|6186.8|6191.3|6185.3|6200.3|6194.3|6191.3|6185.3|320
1724335500000|2024-08-22 14:05:00|6190.8|6184.8|6185.3|6179.3|6191.8|6185.8|6182.8|6176.8|178
1724335800000|2024-08-22 14:10:00|6185.8|6179.8|6180.3|6174.3|6185.8|6179.8|6177.3|6171.3|281
1724336100000|2024-08-22 14:15:00|6180.8|6174.8|6182.3|6176.3|6184.3|6178.3|6179.3|6173.3|269
1724336400000|2024-08-22 14:20:00|6182.8|6176.8|6171.3|6165.3|6182.8|6176.8|6168.3|6162.3|608
1724336700000|2024-08-22 14:25:00|6171.8|6165.8|6175.8|6169.8|6176.3|6170.3|6171.3|6165.3|190
1724337000000|2024-08-22 14:30:00|6175.3|6169.3|6167.3|6161.3|6175.8|6169.8|6166.3|6160.3|417
1724337300000|2024-08-22 14:35:00|6167.8|6161.8|6170.3|6164.3|6170.3|6164.3|6166.3|6160.3|294
1724337600000|2024-08-22 14:40:00|6169.8|6163.8|6160.3|6154.3|6169.8|6163.8|6160.3|6154.3|463
1724337900000|2024-08-22 14:45:00|6160.8|6154.8|6163.3|6157.3|6167.3|6161.3|6160.3|6154.3|220
1724338200000|2024-08-22 14:50:00|6162.8|6156.8|6161.3|6155.3|6165.3|6159.3|6159.3|6153.3|208
1724338500000|2024-08-22 14:55:00|6161.8|6155.8|6161.3|6155.3|6163.8|6157.8|6160.3|6154.3|205
1724338800000|2024-08-22 15:00:00|6160.8|6154.8|6163.3|6157.3|6165.3|6159.3|6160.8|6154.8|173
1724339100000|2024-08-22 15:05:00|6162.8|6156.8|6159.8|6153.8|6165.3|6159.3|6159.8|6153.8|175
1724339400000|2024-08-22 15:10:00|6159.3|6153.3|6154.8|6148.8|6159.3|6153.3|6153.3|6147.3|287
1724339700000|2024-08-22 15:15:00|6154.3|6148.3|6152.3|6146.3|6158.3|6152.3|6152.3|6146.3|236
1724340000000|2024-08-22 15:20:00|6152.8|6146.8|6149.3|6143.3|6153.3|6147.3|6147.3|6141.3|412
1724340300000|2024-08-22 15:25:00|6149.8|6143.8|6151.3|6145.3|6153.3|6147.3|6147.3|6141.3|251
1724340600000|2024-08-22 15:30:00|6150.3|6144.3|6148.3|6142.3|6152.3|6146.3|6144.3|6138.3|387
1724340900000|2024-08-22 15:35:00|6148.8|6142.8|6147.3|6141.3|6151.3|6145.3|6146.3|6140.3|296
1724341200000|2024-08-22 15:40:00|6148.3|6142.3|6142.3|6136.3|6149.3|6143.3|6140.3|6134.3|379
1724341500000|2024-08-22 15:45:00|6142.8|6136.8|6143.3|6137.3|6148.8|6142.8|6141.3|6135.3|260
1724341800000|2024-08-22 15:50:00|6143.8|6137.8|6142.3|6136.3|6144.3|6138.3|6140.3|6134.3|177
1724342100000|2024-08-22 15:55:00|6142.8|6136.8|6148.8|6142.8|6149.3|6143.3|6141.3|6135.3|130
1724342400000|2024-08-22 16:00:00|6147.8|6141.8|6154.8|6148.8|6154.8|6148.8|6147.8|6141.8|344
1724342700000|2024-08-22 16:05:00|6153.8|6147.8|6154.8|6148.8|6154.8|6148.8|6152.8|6146.8|188
1724343000000|2024-08-22 16:10:00|6155.8|6149.8|6153.8|6147.8|6155.8|6149.8|6152.8|6146.8|184
1724343300000|2024-08-22 16:15:00|6152.8|6146.8|6153.8|6147.8|6153.8|6147.8|6151.8|6145.8|123
1724343600000|2024-08-22 16:20:00|6155.8|6149.8|6158.8|6152.8|6158.8|6152.8|6155.8|6149.8|133
1724343900000|2024-08-22 16:25:00|6159.8|6153.8|6158.8|6152.8|6160.8|6154.8|6158.8|6152.8|160
1724344200000|2024-08-22 16:30:00|6159.8|6153.8|6156.8|6150.8|6161.8|6155.8|6156.8|6150.8|82
1724344500000|2024-08-22 16:35:00|6157.8|6151.8|6157.8|6151.8|6158.8|6152.8|6157.8|6151.8|101
1724344800000|2024-08-22 16:40:00|6156.8|6150.8|6157.8|6151.8|6159.8|6153.8|6156.8|6150.8|153
1724345100000|2024-08-22 16:45:00|6156.8|6150.8|6155.8|6149.8|6157.8|6151.8|6155.8|6149.8|68
1724345400000|2024-08-22 16:50:00|6154.8|6148.8|6150.8|6144.8|6154.8|6148.8|6149.8|6143.8|74
1724345700000|2024-08-22 16:55:00|6149.8|6143.8|6152.8|6146.8|6152.8|6146.8|6147.8|6141.8|126
1724346000000|2024-08-22 17:00:00|6153.8|6147.8|6150.8|6144.8|6153.8|6147.8|6149.8|6143.8|134
1724346300000|2024-08-22 17:05:00|6149.8|6143.8|6151.8|6145.8|6151.8|6145.8|6148.8|6142.8|84
1724346600000|2024-08-22 17:10:00|6152.8|6146.8|6153.8|6147.8|6156.8|6150.8|6152.8|6146.8|169
1724346900000|2024-08-22 17:15:00|6154.8|6148.8|6154.8|6148.8|6156.8|6150.8|6154.8|6148.8|104
1724347200000|2024-08-22 17:20:00|6155.8|6149.8|6154.8|6148.8|6156.8|6150.8|6153.8|6147.8|63
1724347500000|2024-08-22 17:25:00|6153.8|6147.8|6152.8|6146.8|6155.8|6149.8|6152.8|6146.8|60
1724347800000|2024-08-22 17:30:00|6151.8|6145.8|6150.8|6144.8|6151.8|6145.8|6146.8|6140.8|78
1724348100000|2024-08-22 17:35:00|6149.8|6143.8|6153.8|6147.8|6153.8|6147.8|6149.8|6143.8|45
1724348400000|2024-08-22 17:40:00|6152.8|6146.8|6152.8|6146.8|6153.8|6147.8|6151.8|6145.8|138
1724348700000|2024-08-22 17:45:00|6151.8|6145.8|6151.8|6145.8|6153.8|6147.8|6151.8|6145.8|166
1724349000000|2024-08-22 17:50:00|6153.8|6147.8|6146.8|6140.8|6153.8|6147.8|6146.8|6140.8|107
1724349300000|2024-08-22 17:55:00|6147.8|6141.8|6146.8|6140.8|6147.8|6141.8|6146.8|6140.8|128
1724349600000|2024-08-22 18:00:00|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6146.8|6140.8|121
1724349900000|2024-08-22 18:05:00|6148.8|6142.8|6151.8|6145.8|6151.8|6145.8|6147.8|6141.8|111
1724350200000|2024-08-22 18:10:00|6152.8|6146.8|6153.8|6147.8|6153.8|6147.8|6150.8|6144.8|144
1724350500000|2024-08-22 18:15:00|6154.8|6148.8|6156.8|6150.8|6156.8|6150.8|6154.8|6148.8|172
1724350800000|2024-08-22 18:20:00|6155.8|6149.8|6152.8|6146.8|6155.8|6149.8|6152.8|6146.8|77
1724351100000|2024-08-22 18:25:00|6151.8|6145.8|6156.8|6150.8|6156.8|6150.8|6151.8|6145.8|130
1724351400000|2024-08-22 18:30:00|6155.8|6149.8|6157.8|6151.8|6159.8|6153.8|6155.8|6149.8|126
1724351700000|2024-08-22 18:35:00|6158.8|6152.8|6159.8|6153.8|6159.8|6153.8|6157.8|6151.8|100
1724352000000|2024-08-22 18:40:00|6158.8|6152.8|6160.8|6154.8|6160.8|6154.8|6158.8|6152.8|137
1724352300000|2024-08-22 18:45:00|6161.8|6155.8|6161.8|6155.8|6162.8|6156.8|6159.8|6153.8|144
1724352600000|2024-08-22 18:50:00|6160.8|6154.8|6160.8|6154.8|6162.8|6156.8|6160.8|6154.8|82
1724352900000|2024-08-22 18:55:00|6161.8|6155.8|6167.5|6149.5|6167.6|6156.8|6156.8|6149.5|327
1724353200000|2024-08-22 19:00:00|6167.6|6149.6|6172.8|6154.8|6173.1|6155.1|6167|6149|0
1724353500000|2024-08-22 19:05:00|6172.7|6154.7|6172.3|6154.3|6176.1|6158.1|6172.1|6154.1|0
1724353800000|2024-08-22 19:10:00|6172.4|6154.4|6169.7|6151.7|6172.4|6154.4|6169.7|6151.7|0
1724354100000|2024-08-22 19:15:00|6169.8|6151.8|6169.3|6151.3|6171.8|6153.8|6168.9|6150.9|0
1724354400000|2024-08-22 19:20:00|6169.2|6151.2|6166.8|6148.8|6169.3|6151.3|6165.9|6147.9|0
1724354700000|2024-08-22 19:25:00|6166.9|6148.9|6167.9|6149.9|6168.3|6150.3|6165.9|6147.9|0
1724355000000|2024-08-22 19:30:00|6168|6150|6167.8|6149.8|6168.7|6150.7|6167.8|6149.8|0
1724355300000|2024-08-22 19:35:00|6167.9|6149.9|6167|6149|6167.9|6149.9|6165.9|6147.9|0
1724355600000|2024-08-22 19:40:00|6167.1|6149.1|6165.8|6147.8|6168|6150|6165.5|6147.5|0
1724355900000|2024-08-22 19:45:00|6165.7|6147.7|6169.6|6151.6|6170.6|6152.6|6165.7|6147.7|0
1724356200000|2024-08-22 19:50:00|6169.5|6151.5|6165.7|6147.7|6170.1|6152.1|6164.1|6146.1|0
1724356500000|2024-08-22 19:55:00|6165.6|6147.6|6170.6|6152.6|6171.2|6153.2|6162.5|6144.5|0
1724356800000|2024-08-22 20:00:00|6170.4|6152.4|6171.8|6153.8|6172|6154|6166.7|6148.7|0
1724357100000|2024-08-22 20:05:00|6171.7|6153.7|6172.2|6154.2|6172.2|6154.2|6169.9|6151.9|0
1724357400000|2024-08-22 20:10:00|6172|6154|6172|6154|6172.9|6154.9|6171.5|6153.5|0
1724357700000|2024-08-22 20:15:00|6172.2|6154.2|6172.4|6154.4|6173.1|6155.1|6171.6|6153.6|0
1724358000000|2024-08-22 20:20:00|6172.2|6154.2|6172.7|6154.7|6173.1|6155.1|6171.9|6153.9|0
1724358300000|2024-08-22 20:25:00|6172.8|6154.8|6172.2|6154.2|6173.2|6155.2|6172.2|6154.2|0
1724358600000|2024-08-22 20:30:00|6172.3|6154.3|6173.8|6155.8|6174|6156|6172.3|6154.3|0
1724358900000|2024-08-22 20:35:00|6173.9|6155.9|6172.7|6154.7|6174.1|6156.1|6172.7|6154.7|0
1724359200000|2024-08-22 20:40:00|6172.8|6154.8|6173.2|6155.2|6173.2|6155.2|6171.8|6153.8|0
1724359500000|2024-08-22 20:45:00|6173.3|6155.3|6173.8|6155.8|6174|6156|6173.2|6155.2|0
1724359800000|2024-08-22 20:50:00|6173.6|6155.6|6174.3|6156.3|6174.9|6156.9|6173.4|6155.4|0
1724360100000|2024-08-22 20:55:00|6174.2|6156.2|6172.5|6154.5|6175|6157|6172.3|6154.3|0
1724360400000|2024-08-22 21:00:00|6173.3|6155.3|6173.2|6155.2|6173.4|6155.4|6172.6|6154.6|0
1724360700000|2024-08-22 21:05:00|6173.4|6155.4|6173.5|6155.5|6173.5|6155.5|6173.4|6155.4|0
1724361000000|2024-08-22 21:10:00|6173.3|6155.3|6172.9|6154.9|6173.8|6155.8|6172.9|6154.9|0
1724361300000|2024-08-22 21:15:00|6173.2|6155.2|6173.1|6155.1|6173.2|6155.2|6173|6155|0
1724361600000|2024-08-22 21:20:00|6173.2|6155.2|6173.1|6155.1|6173.3|6155.3|6172.9|6154.9|0
1724361900000|2024-08-22 21:25:00|6173|6155|6173.1|6155.1|6173.2|6155.2|6173|6155|0
1724362200000|2024-08-22 21:30:00|6173.2|6155.2|6172.9|6154.9|6173.2|6155.2|6172.6|6154.6|0
1724362500000|2024-08-22 21:35:00|6172.6|6154.6|6173.1|6155.1|6173.7|6155.7|6172.6|6154.6|0
1724362800000|2024-08-22 21:40:00|6173.2|6155.2|6173.2|6155.2|6173.4|6155.4|6172.9|6154.9|0
1724363100000|2024-08-22 21:45:00|6173.3|6155.3|6173.2|6155.2|6173.4|6155.4|6173.2|6155.2|0
1724363400000|2024-08-22 21:50:00|6173.3|6155.3|6173.2|6155.2|6173.4|6155.4|6173.2|6155.2|0
1724363700000|2024-08-22 21:55:00|6173.3|6155.3|6173.3|6155.3|6174|6156|6173.2|6155.2|0
1724364000000|2024-08-22 22:00:00|6173.8|6155.8|6174.2|6156.2|6174.5|6156.5|6172.6|6154.6|0
1724364300000|2024-08-22 22:05:00|6174|6156|6174.5|6156.5|6175|6157|6173.8|6155.8|0
1724364600000|2024-08-22 22:10:00|6174.7|6156.7|6174.2|6156.2|6174.9|6156.9|6174.1|6156.1|0
1724364900000|2024-08-22 22:15:00|6174.3|6156.3|6174.3|6156.3|6174.9|6156.9|6174.3|6156.3|0
1724365200000|2024-08-22 22:20:00|6174.4|6156.4|6174.9|6156.9|6174.9|6156.9|6174.1|6156.1|0
1724365500000|2024-08-22 22:25:00|6174.8|6156.8|6174.7|6156.7|6175|6157|6174.7|6156.7|0
1724365800000|2024-08-22 22:30:00|6175|6157|6175.5|6157.5|6175.6|6157.6|6174.9|6156.9|0
1724366100000|2024-08-22 22:35:00|6175.6|6157.6|6175.8|6157.8|6176.6|6158.6|6175.4|6157.4|0
1724366400000|2024-08-22 22:40:00|6175.7|6157.7|6176.2|6158.2|6176.5|6158.5|6175.6|6157.6|0
1724366700000|2024-08-22 22:45:00|6176.3|6158.3|6176.1|6158.1|6176.3|6158.3|6175.9|6157.9|0
1724367000000|2024-08-22 22:50:00|6176|6158|6176.7|6158.7|6176.7|6158.7|6175.8|6157.8|0
1724367300000|2024-08-22 22:55:00|6176.6|6158.6|6176.1|6158.1|6176.6|6158.6|6175.9|6157.9|0
1724367600000|2024-08-22 23:00:00|6176.2|6158.2|6176.8|6158.8|6177|6159|6176.2|6158.2|0
1724367900000|2024-08-22 23:05:00|6176.7|6158.7|6175.6|6157.6|6176.7|6158.7|6175.6|6157.6|0
1724368200000|2024-08-22 23:10:00|6175.7|6157.7|6176.1|6158.1|6176.2|6158.2|6175.6|6157.6|0
1724368500000|2024-08-22 23:15:00|6176.2|6158.2|6175.6|6157.6|6176.3|6158.3|6175.2|6157.2|0
1724368800000|2024-08-22 23:20:00|6175.5|6157.5|6175.6|6157.6|6175.9|6157.9|6175.4|6157.4|0
1724369100000|2024-08-22 23:25:00|6175.5|6157.5|6175.6|6157.6|6175.7|6157.7|6175.1|6157.1|0
1724369400000|2024-08-22 23:30:00|6175.7|6157.7|6176.1|6158.1|6176.3|6158.3|6175.6|6157.6|0
1724369700000|2024-08-22 23:35:00|6176|6158|6175.6|6157.6|6176.1|6158.1|6175.4|6157.4|0
1724370000000|2024-08-22 23:40:00|6175.5|6157.5|6175.6|6157.6|6175.6|6157.6|6174.8|6156.8|0
1724370300000|2024-08-22 23:45:00|6175.4|6157.4|6175.8|6157.8|6176|6158|6175.3|6157.3|0
1724370600000|2024-08-22 23:50:00|6175.9|6157.9|6176.9|6158.9|6177|6159|6175.8|6157.8|0
1724370900000|2024-08-22 23:55:00|6176.8|6158.8|6177|6159|6177|6159|6176.5|6158.5|0
1724371200000|2024-08-23 00:00:00|6177.1|6159.1|6176.9|6158.9|6177.9|6159.9|6176.9|6158.9|0
1724371500000|2024-08-23 00:05:00|6177|6159|6177.6|6159.6|6178.1|6160.1|6176.9|6158.9|0
1724371800000|2024-08-23 00:10:00|6177.7|6159.7|6177|6159|6177.7|6159.7|6177|6159|0
1724372100000|2024-08-23 00:15:00|6177.2|6159.2|6177.3|6159.3|6177.7|6159.7|6176.5|6158.5|0
1724372400000|2024-08-23 00:20:00|6177.2|6159.2|6177.9|6159.9|6178.1|6160.1|6176.9|6158.9|0
1724372700000|2024-08-23 00:25:00|6178|6160|6178.6|6160.6|6178.8|6160.8|6177.9|6159.9|0
1724373000000|2024-08-23 00:30:00|6178.5|6160.5|6178.3|6160.3|6178.7|6160.7|6178.1|6160.1|0
1724373300000|2024-08-23 00:35:00|6178.2|6160.2|6178.4|6160.4|6178.7|6160.7|6177.8|6159.8|0
1724373600000|2024-08-23 00:40:00|6178.5|6160.5|6168.7|6150.7|6178.5|6160.5|6167.8|6149.8|0
1724373900000|2024-08-23 00:45:00|6168.6|6150.6|6161.9|6143.9|6168.6|6150.6|6161.9|6143.9|0
1724374200000|2024-08-23 00:50:00|6162.1|6144.1|6166.5|6148.5|6166.9|6148.9|6160.7|6142.7|0
1724374500000|2024-08-23 00:55:00|6166.6|6148.6|6166.2|6148.2|6166.8|6148.8|6165.4|6147.4|0
1724374800000|2024-08-23 01:00:00|6166.1|6148.1|6167|6149|6167.2|6149.2|6165.7|6147.7|0
1724375100000|2024-08-23 01:05:00|6166.9|6148.9|6167.4|6149.4|6167.4|6149.4|6166.5|6148.5|0
1724375400000|2024-08-23 01:10:00|6167.3|6149.3|6167.4|6149.4|6167.7|6149.7|6167.1|6149.1|0
1724375700000|2024-08-23 01:15:00|6167.2|6149.2|6166.8|6160.8|6169.8|6163.8|6158.8|6149.2|1898
1724376000000|2024-08-23 01:20:00|6165.8|6159.8|6171.8|6165.8|6171.8|6165.8|6165.8|6159.8|1093
1724376300000|2024-08-23 01:25:00|6172.8|6166.8|6176.8|6170.8|6176.8|6170.8|6170.8|6164.8|881
1724376600000|2024-08-23 01:30:00|6175.8|6169.8|6171.9|6165.9|6186.9|6180.9|6163.9|6157.9|3535
1724376900000|2024-08-23 01:35:00|6170.9|6164.9|6191.9|6185.9|6198.9|6192.9|6170.9|6164.9|3946
1724377200000|2024-08-23 01:40:00|6190.9|6184.9|6180.9|6174.9|6198.9|6192.9|6177.9|6171.9|1725
1724377500000|2024-08-23 01:45:00|6179.9|6173.9|6175.9|6169.9|6189.9|6183.9|6174.9|6168.9|1144
1724377800000|2024-08-23 01:50:00|6176.9|6170.9|6173.9|6167.9|6182.9|6176.9|6173.9|6167.9|934
1724378100000|2024-08-23 01:55:00|6174.9|6168.9|6180.9|6174.9|6184.9|6178.9|6173.9|6167.9|803
1724378400000|2024-08-23 02:00:00|6179.9|6173.9|6187.9|6181.9|6189.9|6183.9|6177.9|6171.9|656
1724378700000|2024-08-23 02:05:00|6186.9|6180.9|6191.9|6185.9|6194.9|6188.9|6184.9|6178.9|924
1724379000000|2024-08-23 02:10:00|6189.9|6183.9|6182.9|6176.9|6192.9|6186.9|6177.9|6171.9|931
1724379300000|2024-08-23 02:15:00|6181.9|6175.9|6169.9|6163.9|6182.9|6176.9|6168.9|6162.9|847
1724379600000|2024-08-23 02:20:00|6170.9|6164.9|6171.9|6165.9|6177.9|6171.9|6166.9|6160.9|1437
1724379900000|2024-08-23 02:25:00|6170.9|6164.9|6171.9|6165.9|6178.9|6172.9|6170.9|6164.9|964
1724380200000|2024-08-23 02:30:00|6172.9|6166.9|6174.9|6168.9|6175.9|6169.9|6168.9|6162.9|721
1724380500000|2024-08-23 02:35:00|6175.9|6169.9|6177.9|6171.9|6181.9|6175.9|6171.9|6165.9|581
1724380800000|2024-08-23 02:40:00|6178.9|6172.9|6177.9|6171.9|6182.9|6176.9|6175.9|6169.9|1633
1724381100000|2024-08-23 02:45:00|6176.9|6170.9|6179.9|6173.9|6180.9|6174.9|6172.9|6166.9|407
1724381400000|2024-08-23 02:50:00|6178.9|6172.9|6173.9|6167.9|6178.9|6172.9|6172.9|6166.9|1044
1724381700000|2024-08-23 02:55:00|6172.9|6166.9|6177.9|6171.9|6178.9|6172.9|6171.9|6165.9|410
1724382000000|2024-08-23 03:00:00|6176.9|6170.9|6187.9|6181.9|6190.9|6184.9|6171.9|6165.9|1908
1724382300000|2024-08-23 03:05:00|6186.9|6180.9|6193.9|6187.9|6194.9|6188.9|6183.9|6177.9|901
1724382600000|2024-08-23 03:10:00|6192.9|6186.9|6197.9|6191.9|6198.9|6192.9|6192.9|6186.9|584
1724382900000|2024-08-23 03:15:00|6196.9|6190.9|6215.9|6209.9|6215.9|6209.9|6195.9|6189.9|1359
1724383200000|2024-08-23 03:20:00|6214.9|6208.9|6210.9|6204.9|6217.9|6211.9|6206.9|6200.9|879
1724383500000|2024-08-23 03:25:00|6209.9|6203.9|6204.9|6198.9|6211.9|6205.9|6203.9|6197.9|1215
1724383800000|2024-08-23 03:30:00|6205.9|6199.9|6205.9|6199.9|6206.9|6200.9|6202.9|6196.9|220
1724384100000|2024-08-23 03:35:00|6204.9|6198.9|6205.9|6199.9|6207.9|6201.9|6198.9|6192.9|2116
1724384400000|2024-08-23 03:40:00|6204.9|6198.9|6207.9|6201.9|6211.9|6205.9|6204.9|6198.9|436
1724384700000|2024-08-23 03:45:00|6205.9|6199.9|6205.9|6199.9|6209.9|6203.9|6205.9|6199.9|444
1724385000000|2024-08-23 03:50:00|6204.9|6198.9|6207.9|6201.9|6208.9|6202.9|6203.9|6197.9|219
1724385300000|2024-08-23 03:55:00|6206.9|6200.9|6207.9|6201.9|6208.9|6202.9|6205.9|6199.9|188
1724385600000|2024-08-23 04:00:00|6213.9|6195.9|6215.4|6197.4|6215.5|6197.5|6213.7|6195.7|2
1724385900000|2024-08-23 04:05:00|6215.2|6197.2|6215.7|6197.7|6215.8|6197.8|6215.1|6197.1|0
1724386200000|2024-08-23 04:10:00|6215.6|6197.6|6216|6198|6216.5|6198.5|6215.4|6197.4|0
1724386500000|2024-08-23 04:15:00|6215.9|6197.9|6215.5|6197.5|6215.9|6197.9|6215.5|6197.5|0
1724386800000|2024-08-23 04:20:00|6215.6|6197.6|6216|6198|6216.3|6198.3|6215.5|6197.5|0
1724387100000|2024-08-23 04:25:00|6215.9|6197.9|6215.9|6197.9|6216.5|6198.5|6215.9|6197.9|0
1724387400000|2024-08-23 04:30:00|6215.7|6197.7|6216.1|6198.1|6216.1|6198.1|6215.7|6197.7|0
1724387700000|2024-08-23 04:35:00|6216|6198|6215.6|6197.6|6216.2|6198.2|6215.6|6197.6|0
1724388000000|2024-08-23 04:40:00|6215.7|6197.7|6215.7|6197.7|6215.9|6197.9|6215.6|6197.6|0
1724388300000|2024-08-23 04:45:00|6215.9|6197.9|6215.9|6197.9|6216|6198|6215.7|6197.7|0
1724388600000|2024-08-23 04:50:00|6215.7|6197.7|6215.3|6197.3|6215.9|6197.9|6215|6197|0
1724388900000|2024-08-23 04:55:00|6215.2|6197.2|6215.4|6197.4|6215.4|6197.4|6215.1|6197.1|8
1724389200000|2024-08-23 05:00:00|6204.9|6198.9|6216.9|6210.9|6218.9|6212.9|6204.9|6198.9|1955
1724389500000|2024-08-23 05:05:00|6217.9|6211.9|6205.9|6199.9|6217.9|6211.9|6203.9|6197.9|538
1724389800000|2024-08-23 05:10:00|6204.9|6198.9|6202.9|6196.9|6210.9|6204.9|6201.9|6195.9|701
1724390100000|2024-08-23 05:15:00|6201.9|6195.9|6203.9|6197.9|6204.9|6198.9|6200.9|6194.9|377
1724390400000|2024-08-23 05:20:00|6202.9|6196.9|6206.9|6200.9|6211.9|6205.9|6201.9|6195.9|544
1724390700000|2024-08-23 05:25:00|6205.9|6199.9|6205.9|6199.9|6208.9|6202.9|6202.9|6196.9|530
1724391000000|2024-08-23 05:30:00|6204.9|6198.9|6206.9|6200.9|6209.9|6203.9|6202.9|6196.9|325
1724391300000|2024-08-23 05:35:00|6207.9|6201.9|6213.9|6207.9|6215.9|6209.9|6205.9|6199.9|442
1724391600000|2024-08-23 05:40:00|6214.9|6208.9|6209.9|6203.9|6215.9|6209.9|6207.9|6201.9|500
1724391900000|2024-08-23 05:45:00|6208.9|6202.9|6212.9|6206.9|6213.9|6207.9|6207.9|6201.9|248
1724392200000|2024-08-23 05:50:00|6211.9|6205.9|6208.9|6202.9|6215.9|6209.9|6208.9|6202.9|248
1724392500000|2024-08-23 05:55:00|6207.9|6201.9|6201.9|6195.9|6207.9|6201.9|6199.9|6193.9|290
1724392800000|2024-08-23 06:00:00|6200.9|6194.9|6204.9|6198.9|6205.9|6199.9|6199.9|6193.9|293
1724393100000|2024-08-23 06:05:00|6203.9|6197.9|6203.9|6197.9|6205.9|6199.9|6202.9|6196.9|333
1724393400000|2024-08-23 06:10:00|6202.9|6196.9|6199.9|6193.9|6202.9|6196.9|6197.9|6191.9|780
1724393700000|2024-08-23 06:15:00|6198.9|6192.9|6198.9|6192.9|6202.9|6196.9|6196.9|6190.9|486
1724394000000|2024-08-23 06:20:00|6197.9|6191.9|6201.9|6195.9|6202.9|6196.9|6196.9|6190.9|304
1724394300000|2024-08-23 06:25:00|6202.9|6196.9|6201.9|6195.9|6203.9|6197.9|6198.9|6192.9|240
1724394600000|2024-08-23 06:30:00|6200.9|6194.9|6203.9|6197.9|6206.9|6200.9|6197.9|6191.9|918
1724394900000|2024-08-23 06:35:00|6205.9|6199.9|6206.9|6200.9|6209.9|6203.9|6203.9|6197.9|1332
1724395200000|2024-08-23 06:40:00|6207.9|6201.9|6208.9|6202.9|6211.9|6205.9|6206.9|6200.9|379
1724395500000|2024-08-23 06:45:00|6207.9|6201.9|6206.9|6200.9|6211.9|6205.9|6205.9|6199.9|538
1724395800000|2024-08-23 06:50:00|6207.9|6201.9|6212.9|6206.9|6213.9|6207.9|6206.9|6200.9|709
1724396100000|2024-08-23 06:55:00|6211.9|6205.9|6215.9|6209.9|6216.9|6210.9|6211.9|6205.9|428
1724396400000|2024-08-23 07:00:00|6214.9|6208.9|6215.9|6209.9|6216.9|6210.9|6212.9|6206.9|745
1724396700000|2024-08-23 07:05:00|6216.9|6210.9|6221.9|6215.9|6223.9|6217.9|6216.9|6210.9|841
1724397000000|2024-08-23 07:10:00|6220.9|6214.9|6225.9|6219.9|6226.9|6220.9|6220.9|6214.9|1096
1724397300000|2024-08-23 07:15:00|6226.9|6220.9|6228.9|6222.9|6233.9|6227.9|6226.9|6220.9|2220
1724397600000|2024-08-23 07:20:00|6227.9|6221.9|6226.9|6220.9|6230.9|6224.9|6223.9|6217.9|560
1724397900000|2024-08-23 07:25:00|6225.9|6219.9|6225.9|6219.9|6226.9|6220.9|6222.9|6216.9|722
1724398200000|2024-08-23 07:30:00|6224.9|6218.9|6222.9|6216.9|6226.9|6220.9|6219.9|6213.9|408
1724398500000|2024-08-23 07:35:00|6223.9|6217.9|6222.9|6216.9|6227.9|6221.9|6221.9|6215.9|987
1724398800000|2024-08-23 07:40:00|6221.9|6215.9|6221.9|6215.9|6223.9|6217.9|6219.9|6213.9|1673
1724399100000|2024-08-23 07:45:00|6220.9|6214.9|6220.9|6214.9|6221.9|6215.9|6216.9|6210.9|826
1724399400000|2024-08-23 07:50:00|6221.9|6215.9|6221.9|6215.9|6221.9|6215.9|6218.9|6212.9|862
1724399700000|2024-08-23 07:55:00|6220.9|6214.9|6223.9|6217.9|6224.9|6218.9|6219.9|6213.9|887
1724400000000|2024-08-23 08:00:00|6222.9|6216.9|6222.9|6216.9|6224.9|6218.9|6218.9|6212.9|1175
1724400300000|2024-08-23 08:05:00|6223.9|6217.9|6227.9|6221.9|6227.9|6221.9|6219.9|6213.9|1479
1724400600000|2024-08-23 08:10:00|6226.9|6220.9|6223.9|6217.9|6227.9|6221.9|6222.9|6216.9|931
1724400900000|2024-08-23 08:15:00|6224.9|6218.9|6224.9|6218.9|6225.9|6219.9|6222.9|6216.9|3918
1724401200000|2024-08-23 08:20:00|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6223.9|6217.9|534
1724401500000|2024-08-23 08:25:00|6224.9|6218.9|6224.9|6218.9|6226.9|6220.9|6221.9|6215.9|962
1724401800000|2024-08-23 08:30:00|6232.2|6214.2|6232.7|6214.7|6233.3|6215.3|6232.2|6214.2|25
1724402100000|2024-08-23 08:35:00|6232.8|6214.8|6232.8|6214.8|6233.3|6215.3|6232.7|6214.7|0
1724402400000|2024-08-23 08:40:00|6232.7|6214.7|6232.9|6214.9|6233.1|6215.1|6232|6214|0
1724402700000|2024-08-23 08:45:00|6232.7|6214.7|6234.2|6216.2|6234.4|6216.4|6232.7|6214.7|0
1724403000000|2024-08-23 08:50:00|6234.4|6216.4|6234.5|6216.5|6234.8|6216.8|6233.7|6215.7|0
1724403300000|2024-08-23 08:55:00|6234.6|6216.6|6235.4|6217.4|6235.6|6217.6|6234.4|6216.4|0
1724403600000|2024-08-23 09:00:00|6235.3|6217.3|6233.7|6215.7|6235.3|6217.3|6233.6|6215.6|0
1724403900000|2024-08-23 09:05:00|6233.9|6215.9|6233.7|6215.7|6234.2|6216.2|6233.2|6215.2|0
1724404200000|2024-08-23 09:10:00|6233.6|6215.6|6233.5|6215.5|6234|6216|6232.9|6214.9|0
1724404500000|2024-08-23 09:15:00|6226.9|6220.9|6227.9|6221.9|6228.9|6222.9|6223.9|6217.9|129
1724404800000|2024-08-23 09:20:00|6228.9|6222.9|6230.9|6224.9|6230.9|6224.9|6228.9|6222.9|52
1724405100000|2024-08-23 09:25:00|6229.9|6223.9|6230.9|6224.9|6231.9|6225.9|6229.9|6223.9|15
1724405400000|2024-08-23 09:30:00|6231.9|6225.9|6234.9|6228.9|6234.9|6228.9|6231.9|6225.9|39
1724405700000|2024-08-23 09:35:00|6235.9|6229.9|6235.9|6229.9|6236.9|6230.9|6234.9|6228.9|58
1724406000000|2024-08-23 09:40:00|6234.9|6228.9|6233.9|6227.9|6234.9|6228.9|6233.9|6227.9|42
1724406300000|2024-08-23 09:45:00|6234.9|6228.9|6235.9|6229.9|6237.9|6231.9|6234.9|6228.9|56
1724406600000|2024-08-23 09:50:00|6234.9|6228.9|6235.9|6229.9|6236.9|6230.9|6234.9|6228.9|24
1724406900000|2024-08-23 09:55:00|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6233.9|6227.9|6
1724407200000|2024-08-23 10:00:00|6234.4|6228.4|6235.4|6229.4|6235.4|6229.4|6232.9|6226.9|41
1724407500000|2024-08-23 10:05:00|6236.4|6230.4|6235.9|6229.9|6237.4|6231.4|6235.4|6229.4|34
1724407800000|2024-08-23 10:10:00|6235.4|6229.4|6232.4|6226.4|6236.4|6230.4|6232.4|6226.4|14
1724408100000|2024-08-23 10:15:00|6231.4|6225.4|6232.4|6226.4|6233.4|6227.4|6231.4|6225.4|58
1724408400000|2024-08-23 10:20:00|6231.9|6225.9|6233.4|6227.4|6233.4|6227.4|6231.4|6225.4|21
1724408700000|2024-08-23 10:25:00|6232.4|6226.4|6231.4|6225.4|6233.4|6227.4|6230.9|6224.9|21
1724409000000|2024-08-23 10:30:00|6232.4|6226.4|6233.4|6227.4|6233.9|6227.9|6231.9|6225.9|24
1724409300000|2024-08-23 10:35:00|6233.9|6227.9|6234.9|6228.9|6235.4|6229.4|6233.4|6227.4|33
1724409600000|2024-08-23 10:40:00|6234.4|6228.4|6237.4|6231.4|6237.4|6231.4|6234.4|6228.4|9
1724409900000|2024-08-23 10:45:00|6236.9|6230.9|6236.4|6230.4|6237.4|6231.4|6236.4|6230.4|3
1724410200000|2024-08-23 10:50:00|6235.4|6229.4|6236.4|6230.4|6236.4|6230.4|6235.4|6229.4|27
1724410500000|2024-08-23 10:55:00|6235.9|6229.9|6234.4|6228.4|6236.4|6230.4|6234.4|6228.4|25
1724410800000|2024-08-23 11:00:00|6233.9|6227.9|6233.4|6227.4|6234.9|6228.9|6232.4|6226.4|13
1724411100000|2024-08-23 11:05:00|6233.9|6227.9|6231.4|6225.4|6233.9|6227.9|6231.4|6225.4|18
1724411400000|2024-08-23 11:10:00|6230.9|6224.9|6230.4|6224.4|6230.9|6224.9|6230.4|6224.4|38
1724411700000|2024-08-23 11:15:00|6230.9|6224.9|6232.4|6226.4|6232.4|6226.4|6229.4|6223.4|86
1724412000000|2024-08-23 11:20:00|6232.9|6226.9|6230.4|6224.4|6232.9|6226.9|6229.9|6223.9|54
1724412300000|2024-08-23 11:25:00|6230.9|6224.9|6231.9|6225.9|6231.9|6225.9|6230.4|6224.4|19
1724412600000|2024-08-23 11:30:00|6231.4|6225.4|6231.4|6225.4|6231.9|6225.9|6230.4|6224.4|31
1724412900000|2024-08-23 11:35:00|6231.9|6225.9|6233.4|6227.4|6233.4|6227.4|6231.4|6225.4|49
1724413200000|2024-08-23 11:40:00|6232.9|6226.9|6235.9|6229.9|6236.4|6230.4|6231.9|6225.9|34
1724413500000|2024-08-23 11:45:00|6236.4|6230.4|6232.4|6226.4|6236.4|6230.4|6232.4|6226.4|74
1724413800000|2024-08-23 11:50:00|6232.9|6226.9|6229.9|6223.9|6232.9|6226.9|6229.9|6223.9|16
1724414100000|2024-08-23 11:55:00|6230.4|6224.4|6230.9|6224.9|6231.4|6225.4|6229.9|6223.9|41
1724414400000|2024-08-23 12:00:00|6231.4|6225.4|6231.9|6225.9|6232.4|6226.4|6231.4|6225.4|25
1724414700000|2024-08-23 12:05:00|6231.4|6225.4|6233.4|6227.4|6234.4|6228.4|6231.4|6225.4|6
1724415000000|2024-08-23 12:10:00|6233.9|6227.9|6232.4|6226.4|6233.9|6227.9|6232.4|6226.4|22
1724415300000|2024-08-23 12:15:00|6231.9|6225.9|6231.9|6225.9|6232.4|6226.4|6231.4|6225.4|30
1724415600000|2024-08-23 12:20:00|6231.4|6225.4|6228.9|6222.9|6232.4|6226.4|6228.4|6222.4|37
1724415900000|2024-08-23 12:25:00|6228.4|6222.4|6227.4|6221.4|6229.4|6223.4|6226.4|6220.4|29
1724416200000|2024-08-23 12:30:00|6226.9|6220.9|6225.9|6219.9|6227.4|6221.4|6225.4|6219.4|76
1724416500000|2024-08-23 12:35:00|6226.4|6220.4|6226.4|6220.4|6226.9|6220.9|6225.4|6219.4|50
1724416800000|2024-08-23 12:40:00|6226.9|6220.9|6225.4|6219.4|6228.4|6222.4|6225.4|6219.4|38
1724417100000|2024-08-23 12:45:00|6224.4|6218.4|6227.9|6221.9|6228.4|6222.4|6224.4|6218.4|78
1724417400000|2024-08-23 12:50:00|6228.4|6222.4|6226.4|6220.4|6230.4|6224.4|6226.4|6220.4|45
1724417700000|2024-08-23 12:55:00|6225.4|6219.4|6222.4|6216.4|6226.4|6220.4|6222.4|6216.4|80
1724418000000|2024-08-23 13:00:00|6221.4|6215.4|6222.9|6216.9|6223.4|6217.4|6220.9|6214.9|37
1724418300000|2024-08-23 13:05:00|6222.4|6216.4|6221.4|6215.4|6223.4|6217.4|6220.4|6214.4|34
1724418600000|2024-08-23 13:10:00|6220.9|6214.9|6222.4|6216.4|6223.4|6217.4|6220.9|6214.9|36
1724418900000|2024-08-23 13:15:00|6221.9|6215.9|6222.4|6216.4|6224.4|6218.4|6221.4|6215.4|564
1724419200000|2024-08-23 13:20:00|6221.9|6215.9|6220.4|6214.4|6222.4|6216.4|6219.4|6213.4|586
1724419500000|2024-08-23 13:25:00|6219.9|6213.9|6220.9|6214.9|6222.4|6216.4|6219.4|6213.4|107
1724419800000|2024-08-23 13:30:00|6220.4|6214.4|6217.4|6211.4|6233.4|6227.4|6212.4|6206.4|1003
1724420100000|2024-08-23 13:35:00|6217.9|6211.9|6211.4|6205.4|6218.4|6212.4|6206.4|6200.4|520
1724420400000|2024-08-23 13:40:00|6209.9|6203.9|6207.4|6201.4|6215.4|6209.4|6204.4|6198.4|184
1724420700000|2024-08-23 13:45:00|6206.9|6200.9|6212.4|6206.4|6212.4|6206.4|6203.4|6197.4|228
1724421000000|2024-08-23 13:50:00|6211.4|6205.4|6214.4|6208.4|6217.4|6211.4|6211.4|6205.4|191
1724421300000|2024-08-23 13:55:00|6214.9|6208.9|6215.4|6209.4|6215.9|6209.9|6210.4|6204.4|149
1724421600000|2024-08-23 14:00:00|6214.9|6208.9|6254.4|6248.4|6254.4|6248.4|6214.4|6208.4|1203
1724421900000|2024-08-23 14:05:00|6253.9|6247.9|6255.9|6249.9|6256.4|6250.4|6245.9|6239.9|451
1724422200000|2024-08-23 14:10:00|6256.4|6250.4|6258.4|6252.4|6263.4|6257.4|6254.4|6248.4|867
1724422500000|2024-08-23 14:15:00|6259.4|6253.4|6247.4|6241.4|6259.4|6253.4|6237.4|6231.4|634
1724422800000|2024-08-23 14:20:00|6246.9|6240.9|6255.9|6249.9|6255.9|6249.9|6243.9|6237.9|200
1724423100000|2024-08-23 14:25:00|6255.4|6249.4|6265.9|6259.9|6267.4|6261.4|6252.4|6246.4|301
1724423400000|2024-08-23 14:30:00|6266.4|6260.4|6266.4|6260.4|6269.4|6263.4|6263.4|6257.4|599
1724423700000|2024-08-23 14:35:00|6265.9|6259.9|6260.4|6254.4|6266.4|6260.4|6257.9|6251.9|698
1724424000000|2024-08-23 14:40:00|6259.4|6253.4|6264.9|6258.9|6265.4|6259.4|6257.4|6251.4|620
1724424300000|2024-08-23 14:45:00|6265.4|6259.4|6248.4|6242.4|6266.4|6260.4|6245.4|6239.4|621
1724424600000|2024-08-23 14:50:00|6248.9|6242.9|6250.9|6244.9|6252.4|6246.4|6244.9|6238.9|378
1724424900000|2024-08-23 14:55:00|6250.4|6244.4|6256.4|6250.4|6259.4|6253.4|6250.4|6244.4|273
1724425200000|2024-08-23 15:00:00|6255.4|6249.4|6261.4|6255.4|6261.9|6255.9|6253.4|6247.4|180
1724425500000|2024-08-23 15:05:00|6261.9|6255.9|6267.4|6261.4|6269.4|6263.4|6260.4|6254.4|137
1724425800000|2024-08-23 15:10:00|6267.9|6261.9|6268.9|6262.9|6269.4|6263.4|6261.4|6255.4|80
1724426100000|2024-08-23 15:15:00|6268.4|6262.4|6279.4|6273.4|6279.4|6273.4|6268.4|6262.4|258
1724426400000|2024-08-23 15:20:00|6278.9|6272.9|6278.4|6272.4|6280.9|6274.9|6276.4|6270.4|279
1724426700000|2024-08-23 15:25:00|6278.9|6272.9|6269.9|6263.9|6280.4|6274.4|6269.4|6263.4|495
1724427000000|2024-08-23 15:30:00|6270.4|6264.4|6268.4|6262.4|6271.4|6265.4|6267.4|6261.4|378
1724427300000|2024-08-23 15:35:00|6268.9|6262.9|6273.4|6267.4|6273.4|6267.4|6268.4|6262.4|277
1724427600000|2024-08-23 15:40:00|6273.9|6267.9|6269.9|6263.9|6277.4|6271.4|6269.4|6263.4|135
1724427900000|2024-08-23 15:45:00|6269.4|6263.4|6265.4|6259.4|6270.4|6264.4|6264.4|6258.4|271
1724428200000|2024-08-23 15:50:00|6264.9|6258.9|6262.4|6256.4|6265.4|6259.4|6260.4|6254.4|238
1724428500000|2024-08-23 15:55:00|6263.4|6257.4|6261.9|6255.9|6265.9|6259.9|6261.4|6255.4|104
1724428800000|2024-08-23 16:00:00|6262.9|6256.9|6261.9|6255.9|6262.9|6256.9|6256.9|6250.9|147
1724429100000|2024-08-23 16:05:00|6260.9|6254.9|6265.9|6259.9|6266.9|6260.9|6258.9|6252.9|193
1724429400000|2024-08-23 16:10:00|6266.9|6260.9|6260.9|6254.9|6266.9|6260.9|6260.9|6254.9|143
1724429700000|2024-08-23 16:15:00|6261.9|6255.9|6265.9|6259.9|6265.9|6259.9|6260.9|6254.9|101
1724430000000|2024-08-23 16:20:00|6266.9|6260.9|6263.9|6257.9|6267.9|6261.9|6263.9|6257.9|55
1724430300000|2024-08-23 16:25:00|6262.9|6256.9|6258.9|6252.9|6263.9|6257.9|6258.9|6252.9|356
1724430600000|2024-08-23 16:30:00|6259.9|6253.9|6263.9|6257.9|6263.9|6257.9|6259.9|6253.9|67
1724430900000|2024-08-23 16:35:00|6264.9|6258.9|6266.9|6260.9|6266.9|6260.9|6264.9|6258.9|47
1724431200000|2024-08-23 16:40:00|6265.9|6259.9|6258.9|6252.9|6265.9|6259.9|6257.9|6251.9|124
1724431500000|2024-08-23 16:45:00|6257.9|6251.9|6257.9|6251.9|6259.9|6253.9|6255.9|6249.9|125
1724431800000|2024-08-23 16:50:00|6258.9|6252.9|6263.9|6257.9|6263.9|6257.9|6258.9|6252.9|47
1724432100000|2024-08-23 16:55:00|6264.9|6258.9|6263.9|6257.9|6266.9|6260.9|6263.9|6257.9|43
1724432400000|2024-08-23 17:00:00|6262.9|6256.9|6265.9|6259.9|6265.9|6259.9|6261.9|6255.9|46
1724432700000|2024-08-23 17:05:00|6266.9|6260.9|6265.9|6259.9|6267.9|6261.9|6265.9|6259.9|29
1724433000000|2024-08-23 17:10:00|6264.9|6258.9|6263.9|6257.9|6264.9|6258.9|6262.9|6256.9|19
1724433300000|2024-08-23 17:15:00|6264.9|6258.9|6263.9|6257.9|6265.9|6259.9|6263.9|6257.9|48
1724433600000|2024-08-23 17:20:00|6264.9|6258.9|6265.9|6259.9|6266.9|6260.9|6264.9|6258.9|13
1724433900000|2024-08-23 17:25:00|6266.9|6260.9|6266.9|6260.9|6267.9|6261.9|6264.9|6258.9|48
1724434200000|2024-08-23 17:30:00|6267.9|6261.9|6268.9|6262.9|6269.9|6263.9|6267.9|6261.9|168
1724434500000|2024-08-23 17:35:00|6269.9|6263.9|6266.9|6260.9|6269.9|6263.9|6265.9|6259.9|59
1724434800000|2024-08-23 17:40:00|6265.9|6259.9|6266.9|6260.9|6266.9|6260.9|6263.9|6257.9|68
1724435100000|2024-08-23 17:45:00|6265.9|6259.9|6263.9|6257.9|6265.9|6259.9|6263.9|6257.9|21
1724435400000|2024-08-23 17:50:00|6264.9|6258.9|6263.9|6257.9|6265.9|6259.9|6263.9|6257.9|48
1724435700000|2024-08-23 17:55:00|6262.9|6256.9|6261.9|6255.9|6262.9|6256.9|6261.9|6255.9|25
1724436000000|2024-08-23 18:00:00|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|6261.9|6255.9|35
1724436300000|2024-08-23 18:05:00|6261.9|6255.9|6261.9|6255.9|6263.9|6257.9|6261.9|6255.9|48
1724436600000|2024-08-23 18:10:00|6262.9|6256.9|6262.9|6256.9|6263.9|6257.9|6262.9|6256.9|17
1724436900000|2024-08-23 18:15:00|6261.9|6255.9|6262.9|6256.9|6262.9|6256.9|6261.9|6255.9|45
1724437200000|2024-08-23 18:20:00|6263.9|6257.9|6260.9|6254.9|6263.9|6257.9|6259.9|6253.9|39
1724437500000|2024-08-23 18:25:00|6262.9|6256.9|6260.9|6254.9|6263.9|6257.9|6260.9|6254.9|39
1724437800000|2024-08-23 18:30:00|6261.9|6255.9|6259.9|6253.9|6261.9|6255.9|6259.9|6253.9|122
1724438100000|2024-08-23 18:35:00|6260.9|6254.9|6259.9|6253.9|6260.9|6254.9|6258.9|6252.9|70
1724438400000|2024-08-23 18:40:00|6260.9|6254.9|6259.9|6253.9|6260.9|6254.9|6258.9|6252.9|104
1724438700000|2024-08-23 18:45:00|6258.9|6252.9|6258.9|6252.9|6260.9|6254.9|6258.9|6252.9|95
1724439000000|2024-08-23 18:50:00|6257.9|6251.9|6258.9|6252.9|6260.9|6254.9|6257.9|6251.9|230
1724439300000|2024-08-23 18:55:00|6259.9|6253.9|6260.5|6242.5|6261.4|6254.9|6253.9|6242.5|193
1724439600000|2024-08-23 19:00:00|6260.4|6242.4|6259.1|6241.1|6260.5|6242.5|6258.5|6240.5|0
1724439900000|2024-08-23 19:05:00|6259|6241|6264.1|6246.1|6264.1|6246.1|6259|6241|0
1724440200000|2024-08-23 19:10:00|6264.2|6246.2|6266.3|6248.3|6266.8|6248.8|6264.1|6246.1|0
1724440500000|2024-08-23 19:15:00|6266.2|6248.2|6265.5|6247.5|6267.1|6249.1|6265.1|6247.1|0
1724440800000|2024-08-23 19:20:00|6265.6|6247.6|6266.1|6248.1|6266.2|6248.2|6265.4|6247.4|0
1724441100000|2024-08-23 19:25:00|6266.2|6248.2|6267.5|6249.5|6267.6|6249.6|6266|6248|0
1724441400000|2024-08-23 19:30:00|6267.6|6249.6|6266.1|6248.1|6267.6|6249.6|6265.8|6247.8|0
1724441700000|2024-08-23 19:35:00|6266|6248|6263.7|6245.7|6266.1|6248.1|6262.4|6244.4|0
1724442000000|2024-08-23 19:40:00|6263.6|6245.6|6264.9|6246.9|6266|6248|6263.6|6245.6|0
1724442300000|2024-08-23 19:45:00|6264.8|6246.8|6265.7|6247.7|6266.6|6248.6|6263.1|6245.1|0
1724442600000|2024-08-23 19:50:00|6266|6248|6269.8|6251.8|6269.8|6251.8|6265|6247|0
1724442900000|2024-08-23 19:55:00|6269.9|6251.9|6267.3|6249.3|6272.8|6254.8|6266.8|6248.8|0
1724443200000|2024-08-23 20:00:00|6267.2|6249.2|6266.7|6248.7|6267.8|6249.8|6264.5|6246.5|0
1724443500000|2024-08-23 20:05:00|6266.8|6248.8|6267.2|6249.2|6267.9|6249.9|6266.5|6248.5|0
1724443800000|2024-08-23 20:10:00|6267.3|6249.3|6266|6248|6267.3|6249.3|6264.9|6246.9|0
1724444100000|2024-08-23 20:15:00|6266.1|6248.1|6267.8|6249.8|6267.8|6249.8|6266.1|6248.1|0
1724444400000|2024-08-23 20:20:00|6267.9|6249.9|6269|6251|6269|6251|6267.8|6249.8|0
1724444700000|2024-08-23 20:25:00|6269.1|6251.1|6268.5|6250.5|6269.5|6251.5|6268.3|6250.3|0
1724445000000|2024-08-23 20:30:00|6268.3|6250.3|6267.6|6249.6|6268.6|6250.6|6267.5|6249.5|0
1724445300000|2024-08-23 20:35:00|6267.4|6249.4|6267.8|6249.8|6268.3|6250.3|6267.4|6249.4|0
1724445600000|2024-08-23 20:40:00|6267.9|6249.9|6267.8|6249.8|6268|6250|6267.5|6249.5|0
1724445900000|2024-08-23 20:45:00|6267.9|6249.9|6267.6|6249.6|6268.1|6250.1|6267.4|6249.4|0
1724446200000|2024-08-23 20:50:00|6267.4|6249.4|6267.6|6249.6|6267.8|6249.8|6267.4|6249.4|0
1724446500000|2024-08-23 20:55:00|6267.5|6249.5|6266.3|6248.3|6267.6|6249.6|6266.2|6248.2|0
1724623200000|2024-08-25 22:00:00|6269.9|6251.9|6270.5|6252.5|6270.6|6252.6|6269.5|6251.5|0
1724623500000|2024-08-25 22:05:00|6270.4|6252.4|6272.2|6254.2|6272.9|6254.9|6270.4|6252.4|0
1724623800000|2024-08-25 22:10:00|6272.1|6254.1|6272|6254|6272.7|6254.7|6272|6254|0
1724624100000|2024-08-25 22:15:00|6271.9|6253.9|6271.8|6253.8|6272.5|6254.5|6270.9|6252.9|0
1724624400000|2024-08-25 22:20:00|6272|6254|6271.3|6253.3|6272.2|6254.2|6271.1|6253.1|0
1724624700000|2024-08-25 22:25:00|6271.2|6253.2|6269.4|6251.4|6271.3|6253.3|6268|6250|0
1724625000000|2024-08-25 22:30:00|6269.5|6251.5|6265.4|6247.4|6270|6252|6264|6246|0
1724625300000|2024-08-25 22:35:00|6265.3|6247.3|6264|6246|6265.7|6247.7|6263.9|6245.9|0
1724625600000|2024-08-25 22:40:00|6264.1|6246.1|6263|6245|6264.8|6246.8|6261.6|6243.6|0
1724625900000|2024-08-25 22:45:00|6262.9|6244.9|6262.7|6244.7|6263.7|6245.7|6261.5|6243.5|0
1724626200000|2024-08-25 22:50:00|6262.8|6244.8|6263|6245|6263.4|6245.4|6262.7|6244.7|0
1724626500000|2024-08-25 22:55:00|6263.1|6245.1|6261.6|6243.6|6263.2|6245.2|6261.2|6243.2|0
1724626800000|2024-08-25 23:00:00|6261.7|6243.7|6260.8|6242.8|6261.9|6243.9|6259.6|6241.6|0
1724627100000|2024-08-25 23:05:00|6260.7|6242.7|6261.2|6243.2|6261.4|6243.4|6260|6242|0
1724627400000|2024-08-25 23:10:00|6261.1|6243.1|6262.6|6244.6|6263|6245|6261.1|6243.1|0
1724627700000|2024-08-25 23:15:00|6262.7|6244.7|6260.2|6242.2|6262.7|6244.7|6260|6242|0
1724628000000|2024-08-25 23:20:00|6260.1|6242.1|6261.2|6243.2|6261.2|6243.2|6259.6|6241.6|0
1724628300000|2024-08-25 23:25:00|6261.4|6243.4|6261.6|6243.6|6262.3|6244.3|6261.1|6243.1|0
1724628600000|2024-08-25 23:30:00|6261.8|6243.8|6261.1|6243.1|6262.1|6244.1|6261.1|6243.1|0
1724628900000|2024-08-25 23:35:00|6261.2|6243.2|6261.9|6243.9|6262.1|6244.1|6261.1|6243.1|0
1724629200000|2024-08-25 23:40:00|6261.8|6243.8|6262.7|6244.7|6263|6245|6260.7|6242.7|0
1724629500000|2024-08-25 23:45:00|6262.8|6244.8|6262.7|6244.7|6263.6|6245.6|6261.8|6243.8|0
1724629800000|2024-08-25 23:50:00|6262.6|6244.6|6264|6246|6264|6246|6262.3|6244.3|0
1724630100000|2024-08-25 23:55:00|6263.9|6245.9|6264|6246|6264.2|6246.2|6263.4|6245.4|0
1724630400000|2024-08-26 00:00:00|6264.2|6246.2|6265.8|6247.8|6266.2|6248.2|6264.2|6246.2|0
1724630700000|2024-08-26 00:05:00|6265.9|6247.9|6264|6246|6266|6248|6263.7|6245.7|0
1724631000000|2024-08-26 00:10:00|6264.2|6246.2|6264.2|6246.2|6264.8|6246.8|6262.3|6244.3|0
1724631300000|2024-08-26 00:15:00|6264.3|6246.3|6265.2|6247.2|6265.5|6247.5|6263.3|6245.3|0
1724631600000|2024-08-26 00:20:00|6265.4|6247.4|6264.4|6246.4|6266.1|6248.1|6264.2|6246.2|0
1724631900000|2024-08-26 00:25:00|6264.2|6246.2|6263.7|6245.7|6264.5|6246.5|6263.1|6245.1|0
1724632200000|2024-08-26 00:30:00|6263.8|6245.8|6264.5|6246.5|6264.8|6246.8|6263.2|6245.2|0
1724632500000|2024-08-26 00:35:00|6264.3|6246.3|6266.4|6248.4|6266.7|6248.7|6264|6246|0
1724632800000|2024-08-26 00:40:00|6266.3|6248.3|6267.6|6249.6|6268.1|6250.1|6266.2|6248.2|0
1724633100000|2024-08-26 00:45:00|6267.5|6249.5|6269.6|6251.6|6269.6|6251.6|6267.3|6249.3|0
1724633400000|2024-08-26 00:50:00|6269.7|6251.7|6269.2|6251.2|6270.2|6252.2|6269|6251|0
1724633700000|2024-08-26 00:55:00|6269|6251|6269.5|6251.5|6269.8|6251.8|6268.9|6250.9|0
1724634000000|2024-08-26 01:00:00|6269.6|6251.6|6270|6252|6270.7|6252.7|6269.4|6251.4|0
1724634300000|2024-08-26 01:05:00|6269.9|6251.9|6269.2|6251.2|6270|6252|6269.1|6251.1|0
1724634600000|2024-08-26 01:10:00|6269.3|6251.3|6270.2|6252.2|6270.6|6252.6|6269.3|6251.3|0
1724634900000|2024-08-26 01:15:00|6270.1|6252.1|6256.6|6250.6|6272.6|6266.6|6250.6|6244.6|3066
1724635200000|2024-08-26 01:20:00|6255.6|6249.6|6255.6|6249.6|6260.6|6254.6|6251.6|6245.6|1827
1724635500000|2024-08-26 01:25:00|6256.6|6250.6|6257.6|6251.6|6261.6|6255.6|6254.6|6248.6|1224
1724635800000|2024-08-26 01:30:00|6256.6|6250.6|6279.6|6273.6|6281.6|6275.6|6256.6|6250.6|4423
1724636100000|2024-08-26 01:35:00|6278.6|6272.6|6286.6|6280.6|6291.6|6285.6|6277.6|6271.6|2140
1724636400000|2024-08-26 01:40:00|6285.6|6279.6|6292.6|6286.6|6293.6|6287.6|6268.6|6262.6|1996
1724636700000|2024-08-26 01:45:00|6293.6|6287.6|6284.6|6278.6|6299.6|6293.6|6284.6|6278.6|2622
1724637000000|2024-08-26 01:50:00|6283.6|6277.6|6284.6|6278.6|6288.6|6282.6|6261.6|6255.6|7851
1724637300000|2024-08-26 01:55:00|6285.6|6279.6|6288.6|6282.6|6296.6|6290.6|6281.6|6275.6|1833
1724637600000|2024-08-26 02:00:00|6289.6|6283.6|6295.6|6289.6|6298.6|6292.6|6277.6|6271.6|1328
1724637900000|2024-08-26 02:05:00|6294.6|6288.6|6297.6|6291.6|6299.6|6293.6|6290.6|6284.6|1222
1724638200000|2024-08-26 02:10:00|6296.6|6290.6|6281.6|6275.6|6297.6|6291.6|6276.6|6270.6|1459
1724638500000|2024-08-26 02:15:00|6280.6|6274.6|6277.6|6271.6|6285.6|6279.6|6274.6|6268.6|1494
1724638800000|2024-08-26 02:20:00|6276.6|6270.6|6264.6|6258.6|6277.6|6271.6|6263.6|6257.6|1954
1724639100000|2024-08-26 02:25:00|6265.6|6259.6|6261.6|6255.6|6274.6|6268.6|6260.6|6254.6|4729
1724639400000|2024-08-26 02:30:00|6262.6|6256.6|6251.6|6245.6|6269.6|6263.6|6250.6|6244.6|1653
1724639700000|2024-08-26 02:35:00|6250.6|6244.6|6259.6|6253.6|6259.6|6253.6|6250.6|6244.6|1217
1724640000000|2024-08-26 02:40:00|6258.6|6252.6|6266.6|6260.6|6267.6|6261.6|6258.6|6252.6|1644
1724640300000|2024-08-26 02:45:00|6265.6|6259.6|6266.6|6260.6|6270.6|6264.6|6261.6|6255.6|595
1724640600000|2024-08-26 02:50:00|6265.6|6259.6|6268.6|6262.6|6269.6|6263.6|6263.6|6257.6|1334
1724640900000|2024-08-26 02:55:00|6269.6|6263.6|6265.6|6259.6|6269.6|6263.6|6264.6|6258.6|3669
1724641200000|2024-08-26 03:00:00|6264.6|6258.6|6270.6|6264.6|6271.6|6265.6|6264.6|6258.6|907
1724641500000|2024-08-26 03:05:00|6269.6|6263.6|6265.6|6259.6|6271.6|6265.6|6265.6|6259.6|363
1724641800000|2024-08-26 03:10:00|6266.6|6260.6|6265.6|6259.6|6267.6|6261.6|6263.6|6257.6|470
1724642100000|2024-08-26 03:15:00|6266.6|6260.6|6276.6|6270.6|6279.6|6273.6|6265.6|6259.6|849
1724642400000|2024-08-26 03:20:00|6275.6|6269.6|6274.6|6268.6|6276.6|6270.6|6272.6|6266.6|614
1724642700000|2024-08-26 03:25:00|6275.6|6269.6|6276.6|6270.6|6276.6|6270.6|6272.6|6266.6|1593
1724643000000|2024-08-26 03:30:00|6274.6|6268.6|6274.6|6268.6|6277.6|6271.6|6273.6|6267.6|383
1724643300000|2024-08-26 03:35:00|6273.6|6267.6|6272.6|6266.6|6274.6|6268.6|6270.6|6264.6|3630
1724643600000|2024-08-26 03:40:00|6273.6|6267.6|6269.6|6263.6|6274.6|6268.6|6268.6|6262.6|449
1724643900000|2024-08-26 03:45:00|6268.6|6262.6|6262.6|6256.6|6269.6|6263.6|6259.6|6253.6|376
1724644200000|2024-08-26 03:50:00|6263.6|6257.6|6265.6|6259.6|6267.6|6261.6|6262.6|6256.6|398
1724644500000|2024-08-26 03:55:00|6266.6|6260.6|6265.6|6259.6|6266.6|6260.6|6264.6|6258.6|439
1724644800000|2024-08-26 04:00:00|6270.6|6252.6|6271.4|6253.4|6271.8|6253.8|6270.4|6252.4|0
1724645100000|2024-08-26 04:05:00|6271.3|6253.3|6271.6|6253.6|6271.8|6253.8|6270.3|6252.3|0
1724645400000|2024-08-26 04:10:00|6271.5|6253.5|6272|6254|6272.2|6254.2|6271.4|6253.4|0
1724645700000|2024-08-26 04:15:00|6271.8|6253.8|6271.8|6253.8|6272|6254|6271.7|6253.7|0
1724646000000|2024-08-26 04:20:00|6271.9|6253.9|6272|6254|6272.2|6254.2|6271.8|6253.8|0
1724646300000|2024-08-26 04:25:00|6271.8|6253.8|6271.9|6253.9|6272.2|6254.2|6271.8|6253.8|0
1724646600000|2024-08-26 04:30:00|6272|6254|6272|6254|6272.2|6254.2|6271.8|6253.8|0
1724646900000|2024-08-26 04:35:00|6272.1|6254.1|6272.7|6254.7|6272.7|6254.7|6272|6254|0
1724647200000|2024-08-26 04:40:00|6272.6|6254.6|6272.4|6254.4|6272.6|6254.6|6272.2|6254.2|0
1724647500000|2024-08-26 04:45:00|6272.5|6254.5|6272.8|6254.8|6272.8|6254.8|6272.4|6254.4|0
1724647800000|2024-08-26 04:50:00|6272.9|6254.9|6272.6|6254.6|6273|6255|6272.4|6254.4|0
1724648100000|2024-08-26 04:55:00|6272.5|6254.5|6272.2|6254.2|6272.6|6254.6|6272.2|6254.2|11
1724648400000|2024-08-26 05:00:00|6264.6|6258.6|6257.6|6251.6|6265.6|6259.6|6254.6|6248.6|1217
1724648700000|2024-08-26 05:05:00|6256.6|6250.6|6255.6|6249.6|6257.6|6251.6|6252.6|6246.6|786
1724649000000|2024-08-26 05:10:00|6254.6|6248.6|6253.6|6247.6|6254.6|6248.6|6250.6|6244.6|548
1724649300000|2024-08-26 05:15:00|6252.6|6246.6|6252.6|6246.6|6254.6|6248.6|6250.6|6244.6|378
1724649600000|2024-08-26 05:20:00|6251.6|6245.6|6256.6|6250.6|6259.6|6253.6|6251.6|6245.6|549
1724649900000|2024-08-26 05:25:00|6257.6|6251.6|6260.6|6254.6|6262.6|6256.6|6249.6|6243.6|2289
1724650200000|2024-08-26 05:30:00|6261.6|6255.6|6261.6|6255.6|6262.6|6256.6|6258.6|6252.6|326
1724650500000|2024-08-26 05:35:00|6262.6|6256.6|6260.6|6254.6|6263.6|6257.6|6259.6|6253.6|1881
1724650800000|2024-08-26 05:40:00|6261.6|6255.6|6263.6|6257.6|6264.6|6258.6|6260.6|6254.6|597
1724651100000|2024-08-26 05:45:00|6262.6|6256.6|6263.6|6257.6|6265.6|6259.6|6259.6|6253.6|466
1724651400000|2024-08-26 05:50:00|6264.6|6258.6|6264.6|6258.6|6266.6|6260.6|6262.6|6256.6|394
1724651700000|2024-08-26 05:55:00|6263.6|6257.6|6262.6|6256.6|6263.6|6257.6|6259.6|6253.6|1149
1724652000000|2024-08-26 06:00:00|6263.6|6257.6|6266.6|6260.6|6267.6|6261.6|6262.6|6256.6|743
1724652300000|2024-08-26 06:05:00|6267.6|6261.6|6270.6|6264.6|6272.6|6266.6|6263.6|6257.6|918
1724652600000|2024-08-26 06:10:00|6271.6|6265.6|6269.6|6263.6|6273.6|6267.6|6268.6|6262.6|1197
1724652900000|2024-08-26 06:15:00|6268.6|6262.6|6270.6|6264.6|6270.6|6264.6|6267.6|6261.6|509
1724653200000|2024-08-26 06:20:00|6271.6|6265.6|6272.6|6266.6|6274.6|6268.6|6269.6|6263.6|437
1724653500000|2024-08-26 06:25:00|6273.6|6267.6|6273.6|6267.6|6276.6|6270.6|6271.6|6265.6|493
1724653800000|2024-08-26 06:30:00|6272.6|6266.6|6278.6|6272.6|6279.6|6273.6|6272.6|6266.6|4385
1724654100000|2024-08-26 06:35:00|6277.6|6271.6|6280.6|6274.6|6282.6|6276.6|6277.6|6271.6|2618
1724654400000|2024-08-26 06:40:00|6279.6|6273.6|6284.6|6278.6|6285.6|6279.6|6277.6|6271.6|760
1724654700000|2024-08-26 06:45:00|6285.6|6279.6|6287.6|6281.6|6287.6|6281.6|6283.6|6277.6|671
1724655000000|2024-08-26 06:50:00|6286.6|6280.6|6290.6|6284.6|6290.6|6284.6|6285.6|6279.6|466
1724655300000|2024-08-26 06:55:00|6291.6|6285.6|6289.6|6283.6|6292.6|6286.6|6287.6|6281.6|1664
1724655600000|2024-08-26 07:00:00|6288.6|6282.6|6294.6|6288.6|6294.6|6288.6|6287.6|6281.6|977
1724655900000|2024-08-26 07:05:00|6293.6|6287.6|6293.6|6287.6|6294.6|6288.6|6290.6|6284.6|812
1724656200000|2024-08-26 07:10:00|6292.6|6286.6|6288.6|6282.6|6293.6|6287.6|6287.6|6281.6|832
1724656500000|2024-08-26 07:15:00|6287.6|6281.6|6286.6|6280.6|6288.6|6282.6|6284.6|6278.6|2587
1724656800000|2024-08-26 07:20:00|6287.6|6281.6|6289.6|6283.6|6290.6|6284.6|6286.6|6280.6|542
1724657100000|2024-08-26 07:25:00|6288.6|6282.6|6286.6|6280.6|6290.6|6284.6|6285.6|6279.6|1253
1724657400000|2024-08-26 07:30:00|6285.6|6279.6|6285.6|6279.6|6287.6|6281.6|6284.6|6278.6|957
1724657700000|2024-08-26 07:35:00|6284.6|6278.6|6282.6|6276.6|6285.6|6279.6|6280.6|6274.6|644
1724658000000|2024-08-26 07:40:00|6281.6|6275.6|6281.6|6275.6|6283.6|6277.6|6279.6|6273.6|1130
1724658300000|2024-08-26 07:45:00|6280.6|6274.6|6279.6|6273.6|6281.6|6275.6|6277.6|6271.6|641
1724658600000|2024-08-26 07:50:00|6278.6|6272.6|6279.6|6273.6|6280.6|6274.6|6276.6|6270.6|1574
1724658900000|2024-08-26 07:55:00|6280.6|6274.6|6280.6|6274.6|6282.6|6276.6|6278.6|6272.6|2596
1724659200000|2024-08-26 08:00:00|6281.6|6275.6|6280.6|6274.6|6282.6|6276.6|6277.6|6271.6|1377
1724659500000|2024-08-26 08:05:00|6281.6|6275.6|6285.6|6279.6|6286.6|6280.6|6280.6|6274.6|1873
1724659800000|2024-08-26 08:10:00|6284.6|6278.6|6279.6|6273.6|6284.6|6278.6|6278.6|6272.6|30263
1724660100000|2024-08-26 08:15:00|6280.6|6274.6|6279.6|6273.6|6282.6|6276.6|6278.6|6272.6|16457
1724660400000|2024-08-26 08:20:00|6278.6|6272.6|6276.6|6270.6|6279.6|6273.6|6276.6|6270.6|2536
1724660700000|2024-08-26 08:25:00|6277.6|6271.6|6279.6|6273.6|6280.6|6274.6|6275.6|6269.6|2823
1724661000000|2024-08-26 08:30:00|6284.3|6266.3|6284.9|6266.9|6285.2|6267.2|6283.8|6265.8|212
1724661300000|2024-08-26 08:35:00|6285|6267|6284.5|6266.5|6285.4|6267.4|6283.8|6265.8|0
1724661600000|2024-08-26 08:40:00|6284.4|6266.4|6284.8|6266.8|6284.9|6266.9|6283.9|6265.9|15
1724661900000|2024-08-26 08:45:00|6284.7|6266.7|6284.1|6266.1|6285|6267|6283.8|6265.8|0
1724662200000|2024-08-26 08:50:00|6284.2|6266.2|6284.8|6266.8|6285|6267|6283.8|6265.8|0
1724662500000|2024-08-26 08:55:00|6284.9|6266.9|6285.5|6267.5|6285.5|6267.5|6284.7|6266.7|0
1724662800000|2024-08-26 09:00:00|6285.6|6267.6|6284.1|6266.1|6285.8|6267.8|6283.9|6265.9|0
1724663100000|2024-08-26 09:05:00|6284.2|6266.2|6283.8|6265.8|6284.6|6266.6|6283.2|6265.2|0
1724663400000|2024-08-26 09:10:00|6283.6|6265.6|6283.1|6265.1|6283.7|6265.7|6282.4|6264.4|0
1724663700000|2024-08-26 09:15:00|6277.6|6271.6|6271.6|6265.6|6277.6|6271.6|6271.6|6265.6|150
1724664000000|2024-08-26 09:20:00|6270.6|6264.6|6271.6|6265.6|6272.6|6266.6|6268.6|6262.6|200
1724664300000|2024-08-26 09:25:00|6270.6|6264.6|6273.6|6267.6|6274.6|6268.6|6270.6|6264.6|75
1724664600000|2024-08-26 09:30:00|6272.6|6266.6|6273.6|6267.6|6274.6|6268.6|6271.6|6265.6|64
1724664900000|2024-08-26 09:35:00|6274.6|6268.6|6276.6|6270.6|6276.6|6270.6|6274.6|6268.6|618
1724665200000|2024-08-26 09:40:00|6277.6|6271.6|6276.6|6270.6|6277.6|6271.6|6276.6|6270.6|60
1724665500000|2024-08-26 09:45:00|6275.6|6269.6|6275.6|6269.6|6277.6|6271.6|6273.6|6267.6|128
1724665800000|2024-08-26 09:50:00|6273.6|6267.6|6272.6|6266.6|6275.6|6269.6|6271.6|6265.6|45
1724666100000|2024-08-26 09:55:00|6273.6|6267.6|6272.6|6266.6|6273.6|6267.6|6271.6|6265.6|56
1724666400000|2024-08-26 10:00:00|6273.1|6267.1|6274.1|6268.1|6274.1|6268.1|6272.6|6266.6|12
1724666700000|2024-08-26 10:05:00|6273.6|6267.6|6276.1|6270.1|6276.1|6270.1|6272.6|6266.6|8
1724667000000|2024-08-26 10:10:00|6275.6|6269.6|6277.1|6271.1|6277.1|6271.1|6275.1|6269.1|10
1724667300000|2024-08-26 10:15:00|6276.6|6270.6|6277.1|6271.1|6278.1|6272.1|6276.6|6270.6|15
1724667600000|2024-08-26 10:20:00|6277.6|6271.6|6280.1|6274.1|6280.1|6274.1|6277.1|6271.1|90
1724667900000|2024-08-26 10:25:00|6279.6|6273.6|6281.1|6275.1|6282.1|6276.1|6279.6|6273.6|16
1724668200000|2024-08-26 10:30:00|6280.6|6274.6|6266.1|6260.1|6280.6|6274.6|6266.1|6260.1|611
1724668500000|2024-08-26 10:35:00|6266.6|6260.6|6267.6|6261.6|6267.6|6261.6|6263.1|6257.1|184
1724668800000|2024-08-26 10:40:00|6268.1|6262.1|6263.6|6257.6|6268.1|6262.1|6263.6|6257.6|24
1724669100000|2024-08-26 10:45:00|6264.1|6258.1|6263.1|6257.1|6265.1|6259.1|6262.1|6256.1|46
1724669400000|2024-08-26 10:50:00|6263.6|6257.6|6263.1|6257.1|6265.1|6259.1|6262.6|6256.6|72
1724669700000|2024-08-26 10:55:00|6262.6|6256.6|6263.1|6257.1|6263.1|6257.1|6261.6|6255.6|55
1724670000000|2024-08-26 11:00:00|6264.1|6258.1|6258.1|6252.1|6264.1|6258.1|6258.1|6252.1|98
1724670300000|2024-08-26 11:05:00|6258.6|6252.6|6261.1|6255.1|6262.1|6256.1|6258.6|6252.6|87
1724670600000|2024-08-26 11:10:00|6260.1|6254.1|6253.1|6247.1|6260.1|6254.1|6253.1|6247.1|2162
1724670900000|2024-08-26 11:15:00|6252.1|6246.1|6254.1|6248.1|6254.6|6248.6|6249.1|6243.1|268
1724671200000|2024-08-26 11:20:00|6255.1|6249.1|6252.6|6246.6|6255.1|6249.1|6252.6|6246.6|25
1724671500000|2024-08-26 11:25:00|6252.1|6246.1|6254.1|6248.1|6256.1|6250.1|6251.6|6245.6|40
1724671800000|2024-08-26 11:30:00|6255.1|6249.1|6254.1|6248.1|6255.1|6249.1|6252.1|6246.1|36
1724672100000|2024-08-26 11:35:00|6255.1|6249.1|6255.1|6249.1|6256.1|6250.1|6254.1|6248.1|167
1724672400000|2024-08-26 11:40:00|6254.6|6248.6|6248.1|6242.1|6255.1|6249.1|6246.1|6240.1|113
1724672700000|2024-08-26 11:45:00|6247.1|6241.1|6248.1|6242.1|6249.1|6243.1|6246.1|6240.1|83
1724673000000|2024-08-26 11:50:00|6248.6|6242.6|6251.6|6245.6|6253.1|6247.1|6248.1|6242.1|173
1724673300000|2024-08-26 11:55:00|6251.1|6245.1|6248.1|6242.1|6251.6|6245.6|6247.1|6241.1|965
1724673600000|2024-08-26 12:00:00|6247.6|6241.6|6249.1|6243.1|6250.1|6244.1|6247.1|6241.1|142
1724673900000|2024-08-26 12:05:00|6248.6|6242.6|6247.1|6241.1|6252.1|6246.1|6247.1|6241.1|114
1724674200000|2024-08-26 12:10:00|6248.1|6242.1|6247.1|6241.1|6249.6|6243.6|6247.1|6241.1|81
1724674500000|2024-08-26 12:15:00|6247.6|6241.6|6246.1|6240.1|6250.1|6244.1|6246.1|6240.1|123
1724674800000|2024-08-26 12:20:00|6245.6|6239.6|6243.1|6237.1|6247.1|6241.1|6243.1|6237.1|194
1724675100000|2024-08-26 12:25:00|6242.1|6236.1|6242.1|6236.1|6244.1|6238.1|6241.6|6235.6|91
1724675400000|2024-08-26 12:30:00|6244.1|6238.1|6236.1|6230.1|6244.6|6238.6|6233.1|6227.1|287
1724675700000|2024-08-26 12:35:00|6236.6|6230.6|6233.1|6227.1|6237.1|6231.1|6232.1|6226.1|84
1724676000000|2024-08-26 12:40:00|6232.6|6226.6|6224.6|6218.6|6233.1|6227.1|6224.1|6218.1|227
1724676300000|2024-08-26 12:45:00|6225.1|6219.1|6227.1|6221.1|6229.6|6223.6|6222.6|6216.6|266
1724676600000|2024-08-26 12:50:00|6226.6|6220.6|6228.6|6222.6|6231.6|6225.6|6225.1|6219.1|129
1724676900000|2024-08-26 12:55:00|6228.1|6222.1|6227.1|6221.1|6229.1|6223.1|6224.1|6218.1|130
1724677200000|2024-08-26 13:00:00|6226.1|6220.1|6217.1|6211.1|6227.1|6221.1|6216.1|6210.1|253
1724677500000|2024-08-26 13:05:00|6216.6|6210.6|6211.1|6205.1|6216.6|6210.6|6211.1|6205.1|411
1724677800000|2024-08-26 13:10:00|6211.6|6205.6|6212.6|6206.6|6215.1|6209.1|6210.6|6204.6|232
1724678100000|2024-08-26 13:15:00|6212.1|6206.1|6213.1|6207.1|6215.1|6209.1|6212.1|6206.1|95
1724678400000|2024-08-26 13:20:00|6212.6|6206.6|6212.1|6206.1|6214.1|6208.1|6210.1|6204.1|193
1724678700000|2024-08-26 13:25:00|6213.1|6207.1|6213.1|6207.1|6217.1|6211.1|6213.1|6207.1|218
1724679000000|2024-08-26 13:30:00|6212.1|6206.1|6208.6|6202.6|6217.1|6211.1|6201.1|6195.1|1340
1724679300000|2024-08-26 13:35:00|6209.1|6203.1|6219.1|6213.1|6219.1|6213.1|6205.1|6199.1|825
1724679600000|2024-08-26 13:40:00|6218.6|6212.6|6223.1|6217.1|6226.1|6220.1|6215.6|6209.6|523
1724679900000|2024-08-26 13:45:00|6222.6|6216.6|6229.1|6223.1|6230.1|6224.1|6217.1|6211.1|983
1724680200000|2024-08-26 13:50:00|6228.6|6222.6|6223.6|6217.6|6234.1|6228.1|6221.1|6215.1|275
1724680500000|2024-08-26 13:55:00|6223.1|6217.1|6240.1|6234.1|6240.1|6234.1|6223.1|6217.1|422
1724680800000|2024-08-26 14:00:00|6239.6|6233.6|6246.1|6240.1|6246.1|6240.1|6237.1|6231.1|337
1724681100000|2024-08-26 14:05:00|6246.6|6240.6|6240.1|6234.1|6246.6|6240.6|6237.1|6231.1|842
1724681400000|2024-08-26 14:10:00|6240.6|6234.6|6240.1|6234.1|6245.1|6239.1|6238.1|6232.1|147
1724681700000|2024-08-26 14:15:00|6239.6|6233.6|6234.1|6228.1|6241.1|6235.1|6233.1|6227.1|390
1724682000000|2024-08-26 14:20:00|6234.6|6228.6|6235.6|6229.6|6240.1|6234.1|6232.1|6226.1|388
1724682300000|2024-08-26 14:25:00|6236.1|6230.1|6227.1|6221.1|6238.1|6232.1|6226.1|6220.1|299
1724682600000|2024-08-26 14:30:00|6226.6|6220.6|6223.6|6217.6|6229.1|6223.1|6219.1|6213.1|327
1724682900000|2024-08-26 14:35:00|6224.1|6218.1|6220.1|6214.1|6226.1|6220.1|6219.1|6213.1|337
1724683200000|2024-08-26 14:40:00|6219.1|6213.1|6216.6|6210.6|6222.1|6216.1|6215.1|6209.1|341
1724683500000|2024-08-26 14:45:00|6216.1|6210.1|6218.1|6212.1|6222.1|6216.1|6215.1|6209.1|343
1724683800000|2024-08-26 14:50:00|6217.6|6211.6|6225.1|6219.1|6228.1|6222.1|6217.1|6211.1|222
1724684100000|2024-08-26 14:55:00|6225.6|6219.6|6225.1|6219.1|6227.1|6221.1|6221.1|6215.1|240
1724684400000|2024-08-26 15:00:00|6224.6|6218.6|6226.6|6220.6|6228.1|6222.1|6223.1|6217.1|171
1724684700000|2024-08-26 15:05:00|6226.1|6220.1|6226.1|6220.1|6227.1|6221.1|6222.1|6216.1|294
1724685000000|2024-08-26 15:10:00|6225.6|6219.6|6226.1|6220.1|6228.1|6222.1|6224.1|6218.1|86
1724685300000|2024-08-26 15:15:00|6226.6|6220.6|6222.1|6216.1|6229.1|6223.1|6221.1|6215.1|203
1724685600000|2024-08-26 15:20:00|6221.6|6215.6|6221.6|6215.6|6224.6|6218.6|6220.1|6214.1|228
1724685900000|2024-08-26 15:25:00|6221.1|6215.1|6226.1|6220.1|6227.1|6221.1|6220.6|6214.6|375
1724686200000|2024-08-26 15:30:00|6226.6|6220.6|6226.1|6220.1|6228.1|6222.1|6224.1|6218.1|611
1724686500000|2024-08-26 15:35:00|6226.6|6220.6|6230.1|6224.1|6231.1|6225.1|6225.1|6219.1|204
1724686800000|2024-08-26 15:40:00|6229.6|6223.6|6228.6|6222.6|6233.1|6227.1|6228.6|6222.6|68
1724687100000|2024-08-26 15:45:00|6228.1|6222.1|6228.1|6222.1|6230.1|6224.1|6224.1|6218.1|332
1724687400000|2024-08-26 15:50:00|6227.6|6221.6|6224.1|6218.1|6227.6|6221.6|6223.1|6217.1|98
1724687700000|2024-08-26 15:55:00|6223.6|6217.6|6223.6|6217.6|6224.1|6218.1|6222.1|6216.1|123
1724688000000|2024-08-26 16:00:00|6222.6|6216.6|6220.6|6214.6|6222.6|6216.6|6219.6|6213.6|113
1724688300000|2024-08-26 16:05:00|6219.6|6213.6|6218.6|6212.6|6220.6|6214.6|6217.6|6211.6|109
1724688600000|2024-08-26 16:10:00|6217.6|6211.6|6217.6|6211.6|6221.6|6215.6|6216.6|6210.6|127
1724688900000|2024-08-26 16:15:00|6218.6|6212.6|6221.6|6215.6|6221.6|6215.6|6217.6|6211.6|128
1724689200000|2024-08-26 16:20:00|6222.6|6216.6|6222.6|6216.6|6225.6|6219.6|6221.6|6215.6|116
1724689500000|2024-08-26 16:25:00|6223.6|6217.6|6223.6|6217.6|6224.6|6218.6|6221.6|6215.6|136
1724689800000|2024-08-26 16:30:00|6222.6|6216.6|6222.6|6216.6|6223.6|6217.6|6221.6|6215.6|536
1724690100000|2024-08-26 16:35:00|6223.6|6217.6|6223.6|6217.6|6224.6|6218.6|6223.6|6217.6|80
1724690400000|2024-08-26 16:40:00|6222.6|6216.6|6228.6|6222.6|6229.6|6223.6|6222.6|6216.6|135
1724690700000|2024-08-26 16:45:00|6229.6|6223.6|6227.6|6221.6|6230.6|6224.6|6227.6|6221.6|143
1724691000000|2024-08-26 16:50:00|6228.6|6222.6|6228.6|6222.6|6230.6|6224.6|6228.6|6222.6|91
1724691300000|2024-08-26 16:55:00|6227.6|6221.6|6229.6|6223.6|6229.6|6223.6|6226.6|6220.6|44
1724691600000|2024-08-26 17:00:00|6228.6|6222.6|6232.6|6226.6|6232.6|6226.6|6227.6|6221.6|57
1724691900000|2024-08-26 17:05:00|6231.6|6225.6|6230.6|6224.6|6232.6|6226.6|6228.6|6222.6|100
1724692200000|2024-08-26 17:10:00|6229.6|6223.6|6232.6|6226.6|6233.6|6227.6|6228.6|6222.6|136
1724692500000|2024-08-26 17:15:00|6231.6|6225.6|6230.6|6224.6|6233.6|6227.6|6230.6|6224.6|93
1724692800000|2024-08-26 17:20:00|6231.6|6225.6|6229.6|6223.6|6232.6|6226.6|6229.6|6223.6|83
1724693100000|2024-08-26 17:25:00|6230.6|6224.6|6229.6|6223.6|6230.6|6224.6|6227.6|6221.6|120
1724693400000|2024-08-26 17:30:00|6228.6|6222.6|6226.6|6220.6|6228.6|6222.6|6226.6|6220.6|79
1724693700000|2024-08-26 17:35:00|6227.6|6221.6|6221.6|6215.6|6227.6|6221.6|6221.6|6215.6|117
1724694000000|2024-08-26 17:40:00|6222.6|6216.6|6223.6|6217.6|6224.6|6218.6|6221.6|6215.6|108
1724694300000|2024-08-26 17:45:00|6222.6|6216.6|6218.6|6212.6|6222.6|6216.6|6216.6|6210.6|110
1724694600000|2024-08-26 17:50:00|6217.6|6211.6|6219.6|6213.6|6219.6|6213.6|6216.6|6210.6|152
1724694900000|2024-08-26 17:55:00|6218.6|6212.6|6216.6|6210.6|6218.6|6212.6|6216.6|6210.6|117
1724695200000|2024-08-26 18:00:00|6215.6|6209.6|6215.6|6209.6|6217.6|6211.6|6215.6|6209.6|40
1724695500000|2024-08-26 18:05:00|6216.6|6210.6|6214.6|6208.6|6216.6|6210.6|6212.6|6206.6|55
1724695800000|2024-08-26 18:10:00|6215.6|6209.6|6217.6|6211.6|6217.6|6211.6|6213.6|6207.6|44
1724696100000|2024-08-26 18:15:00|6218.6|6212.6|6217.6|6211.6|6218.6|6212.6|6217.6|6211.6|65
1724696400000|2024-08-26 18:20:00|6218.6|6212.6|6222.6|6216.6|6222.6|6216.6|6218.6|6212.6|65
1724696700000|2024-08-26 18:25:00|6221.6|6215.6|6222.6|6216.6|6223.6|6217.6|6221.6|6215.6|38
1724697000000|2024-08-26 18:30:00|6221.6|6215.6|6222.6|6216.6|6223.6|6217.6|6221.6|6215.6|41
1724697300000|2024-08-26 18:35:00|6223.6|6217.6|6223.6|6217.6|6224.6|6218.6|6222.6|6216.6|35
1724697600000|2024-08-26 18:40:00|6222.6|6216.6|6224.6|6218.6|6226.6|6220.6|6222.6|6216.6|77
1724697900000|2024-08-26 18:45:00|6225.6|6219.6|6223.6|6217.6|6226.6|6220.6|6223.6|6217.6|90
1724698200000|2024-08-26 18:50:00|6222.6|6216.6|6222.6|6216.6|6224.6|6218.6|6221.6|6215.6|1199
1724698500000|2024-08-26 18:55:00|6221.6|6215.6|6231.8|6213.8|6231.8|6221.6|6221.6|6213.8|190
1724698800000|2024-08-26 19:00:00|6231.7|6213.7|6230.5|6212.5|6232.5|6214.5|6230.5|6212.5|0
1724699100000|2024-08-26 19:05:00|6230.4|6212.4|6223.6|6205.6|6230.6|6212.6|6222.1|6204.1|0
1724699400000|2024-08-26 19:10:00|6225.3|6207.3|6230|6212|6230|6212|6225.3|6207.3|0
1724699700000|2024-08-26 19:15:00|6230.1|6212.1|6226.4|6208.4|6230.1|6212.1|6226.3|6208.3|0
1724700000000|2024-08-26 19:20:00|6226.5|6208.5|6226.5|6208.5|6227.5|6209.5|6226.3|6208.3|0
1724700300000|2024-08-26 19:25:00|6228.2|6210.2|6227.8|6209.8|6228.4|6210.4|6227.8|6209.8|0
1724700600000|2024-08-26 19:30:00|6227|6209|6226.2|6208.2|6227|6209|6225.7|6207.7|0
1724700900000|2024-08-26 19:35:00|6226.3|6208.3|6227.4|6209.4|6227.8|6209.8|6225.9|6207.9|0
1724701200000|2024-08-26 19:40:00|6227.3|6209.3|6227.3|6209.3|6228.8|6210.8|6226.5|6208.5|0
1724701500000|2024-08-26 19:45:00|6227.4|6209.4|6228.8|6210.8|6229.2|6211.2|6226.3|6208.3|0
1724701800000|2024-08-26 19:50:00|6229.2|6211.2|6227.7|6209.7|6229.7|6211.7|6227.5|6209.5|0
1724702100000|2024-08-26 19:55:00|6227.5|6209.5|6230.5|6212.5|6230.8|6212.8|6225.3|6207.3|0
1724702400000|2024-08-26 20:00:00|6230.4|6212.4|6227.4|6209.4|6230.4|6212.4|6227.2|6209.2|0
1724702700000|2024-08-26 20:05:00|6227.2|6209.2|6226.2|6208.2|6227.4|6209.4|6226.1|6208.1|0
1724703000000|2024-08-26 20:10:00|6226.1|6208.1|6225.5|6207.5|6226.4|6208.4|6225.4|6207.4|0
1724703300000|2024-08-26 20:15:00|6225.7|6207.7|6226.1|6208.1|6226.2|6208.2|6225.4|6207.4|0
1724703600000|2024-08-26 20:20:00|6226.2|6208.2|6226.2|6208.2|6226.4|6208.4|6225.9|6207.9|0
1724703900000|2024-08-26 20:25:00|6226.1|6208.1|6225.9|6207.9|6226.2|6208.2|6225.5|6207.5|0
1724704200000|2024-08-26 20:30:00|6225.8|6207.8|6223.6|6205.6|6225.8|6207.8|6223.1|6205.1|0
1724704500000|2024-08-26 20:35:00|6223.7|6205.7|6224.1|6206.1|6224.1|6206.1|6223.4|6205.4|0
1724704800000|2024-08-26 20:40:00|6224.2|6206.2|6223.4|6205.4|6224.5|6206.5|6223.2|6205.2|0
1724705100000|2024-08-26 20:45:00|6223.6|6205.6|6224.6|6206.6|6224.6|6206.6|6223.4|6205.4|0
1724705400000|2024-08-26 20:50:00|6224.5|6206.5|6226.4|6208.4|6226.4|6208.4|6224.5|6206.5|0
1724705700000|2024-08-26 20:55:00|6226.3|6208.3|6224.5|6206.5|6226.3|6208.3|6224.4|6206.4|0
1724706000000|2024-08-26 21:00:00|6224.4|6206.4|6224.5|6206.5|6224.8|6206.8|6224.4|6206.4|0
1724706300000|2024-08-26 21:05:00|6224.6|6206.6|6224.7|6206.7|6224.7|6206.7|6224.6|6206.6|0
1724706600000|2024-08-26 21:10:00|6224.6|6206.6|6225.4|6207.4|6225.6|6207.6|6224.6|6206.6|0
1724706900000|2024-08-26 21:15:00|6225.2|6207.2|6224.8|6206.8|6225.4|6207.4|6224.8|6206.8|0
1724707200000|2024-08-26 21:20:00|6224.7|6206.7|6224.8|6206.8|6224.8|6206.8|6224.7|6206.7|0
1724707500000|2024-08-26 21:25:00|6224.9|6206.9|6225.4|6207.4|6225.5|6207.5|6224.9|6206.9|0
1724707800000|2024-08-26 21:30:00|6225.3|6207.3|6225.4|6207.4|6225.4|6207.4|6225.3|6207.3|0
1724708100000|2024-08-26 21:35:00|6225.2|6207.2|6225|6207|6225.4|6207.4|6225|6207|0
1724708400000|2024-08-26 21:40:00|6225.1|6207.1|6224.3|6206.3|6225.1|6207.1|6224.3|6206.3|0
1724708700000|2024-08-26 21:45:00|6224.5|6206.5|6224.6|6206.6|6224.7|6206.7|6224.5|6206.5|0
1724709000000|2024-08-26 21:50:00|6225.3|6207.3|6225.1|6207.1|6225.3|6207.3|6225.1|6207.1|0
1724709300000|2024-08-26 21:55:00|6225|6207|6225|6207|6225|6207|6224.9|6206.9|0
1724709600000|2024-08-26 22:00:00|6225.4|6207.4|6227.5|6209.5|6228.1|6210.1|6225.3|6207.3|0
1724709900000|2024-08-26 22:05:00|6227.4|6209.4|6222.5|6204.5|6227.7|6209.7|6222.3|6204.3|0
1724710200000|2024-08-26 22:10:00|6222.8|6204.8|6224.9|6206.9|6225|6207|6222.8|6204.8|0
1724710500000|2024-08-26 22:15:00|6224.8|6206.8|6223.6|6205.6|6225|6207|6223.3|6205.3|0
1724710800000|2024-08-26 22:20:00|6223.7|6205.7|6223.8|6205.8|6224.7|6206.7|6223.4|6205.4|0
1724711100000|2024-08-26 22:25:00|6223.9|6205.9|6223.5|6205.5|6223.9|6205.9|6223.2|6205.2|0
1724711400000|2024-08-26 22:30:00|6223.6|6205.6|6222.2|6204.2|6224|6206|6221.2|6203.2|0
1724711700000|2024-08-26 22:35:00|6222.3|6204.3|6222.8|6204.8|6223.1|6205.1|6221.9|6203.9|0
1724712000000|2024-08-26 22:40:00|6222.9|6204.9|6221.9|6203.9|6223|6205|6221.9|6203.9|0
1724712300000|2024-08-26 22:45:00|6221.7|6203.7|6221.7|6203.7|6222.2|6204.2|6221|6203|0
1724712600000|2024-08-26 22:50:00|6221.8|6203.8|6222.1|6204.1|6222.6|6204.6|6221.7|6203.7|0
1724712900000|2024-08-26 22:55:00|6222.2|6204.2|6223.1|6205.1|6223.1|6205.1|6222.2|6204.2|0
1724713200000|2024-08-26 23:00:00|6223|6205|6224|6206|6224.2|6206.2|6222.6|6204.6|0
1724713500000|2024-08-26 23:05:00|6223.9|6205.9|6223.7|6205.7|6223.9|6205.9|6223.3|6205.3|0
1724713800000|2024-08-26 23:10:00|6223.5|6205.5|6223.8|6205.8|6223.8|6205.8|6223.3|6205.3|0
1724714100000|2024-08-26 23:15:00|6224|6206|6225.8|6207.8|6226|6208|6223.8|6205.8|0
1724714400000|2024-08-26 23:20:00|6225.7|6207.7|6227.1|6209.1|6227.4|6209.4|6225.3|6207.3|0
1724714700000|2024-08-26 23:25:00|6227.2|6209.2|6227.4|6209.4|6227.8|6209.8|6226.5|6208.5|0
1724715000000|2024-08-26 23:30:00|6227.5|6209.5|6227.1|6209.1|6227.8|6209.8|6226.9|6208.9|0
1724715300000|2024-08-26 23:35:00|6227.2|6209.2|6227.4|6209.4|6227.6|6209.6|6227.2|6209.2|0
1724715600000|2024-08-26 23:40:00|6227.3|6209.3|6228|6210|6228|6210|6227|6209|0
1724715900000|2024-08-26 23:45:00|6227.9|6209.9|6227.1|6209.1|6228.1|6210.1|6226.7|6208.7|0
1724716200000|2024-08-26 23:50:00|6227|6209|6227.7|6209.7|6227.9|6209.9|6227|6209|0
1724716500000|2024-08-26 23:55:00|6227.8|6209.8|6227.2|6209.2|6227.8|6209.8|6227.1|6209.1|0
1724716800000|2024-08-27 00:00:00|6227.4|6209.4|6226.2|6208.2|6227.4|6209.4|6226|6208|0
1724717100000|2024-08-27 00:05:00|6226.1|6208.1|6226.3|6208.3|6226.8|6208.8|6226|6208|0
1724717400000|2024-08-27 00:10:00|6226.5|6208.5|6226.4|6208.4|6226.6|6208.6|6225.9|6207.9|0
1724717700000|2024-08-27 00:15:00|6226.3|6208.3|6227.6|6209.6|6227.6|6209.6|6226.2|6208.2|0
1724718000000|2024-08-27 00:20:00|6227.7|6209.7|6228.8|6210.8|6229.6|6211.6|6227.7|6209.7|0
1724718300000|2024-08-27 00:25:00|6228.9|6210.9|6228.9|6210.9|6229|6211|6228|6210|0
1724718600000|2024-08-27 00:30:00|6229.1|6211.1|6229.5|6211.5|6230.3|6212.3|6229.1|6211.1|0
1724718900000|2024-08-27 00:35:00|6229.6|6211.6|6229|6211|6230.1|6212.1|6229|6211|0
1724719200000|2024-08-27 00:40:00|6229.1|6211.1|6228|6210|6229.2|6211.2|6227.5|6209.5|0
1724719500000|2024-08-27 00:45:00|6228.1|6210.1|6226.9|6208.9|6228.4|6210.4|6226.3|6208.3|0
1724719800000|2024-08-27 00:50:00|6227|6209|6225.5|6207.5|6227.1|6209.1|6224.3|6206.3|0
1724720100000|2024-08-27 00:55:00|6225.3|6207.3|6225.2|6207.2|6225.5|6207.5|6224.4|6206.4|0
1724720400000|2024-08-27 01:00:00|6225.1|6207.1|6225.2|6207.2|6225.8|6207.8|6224.6|6206.6|0
1724720700000|2024-08-27 01:05:00|6225.3|6207.3|6225.3|6207.3|6226.4|6208.4|6225.2|6207.2|0
1724721000000|2024-08-27 01:10:00|6225.5|6207.5|6225.3|6207.3|6225.7|6207.7|6224.6|6206.6|0
1724721300000|2024-08-27 01:15:00|6225.2|6207.2|6228.3|6222.3|6229.3|6223.3|6215.3|6207.2|1551
1724721600000|2024-08-27 01:20:00|6227.3|6221.3|6235.3|6229.3|6238.3|6232.3|6224.3|6218.3|1263
1724721900000|2024-08-27 01:25:00|6236.3|6230.3|6238.3|6232.3|6241.3|6235.3|6236.3|6230.3|1030
1724722200000|2024-08-27 01:30:00|6237.3|6231.3|6246.3|6240.3|6249.3|6243.3|6229.3|6223.3|5238
1724722500000|2024-08-27 01:35:00|6245.3|6239.3|6245.3|6239.3|6249.3|6243.3|6229.3|6223.3|2386
1724722800000|2024-08-27 01:40:00|6244.3|6238.3|6226.3|6220.3|6246.3|6240.3|6222.3|6216.3|1809
1724723100000|2024-08-27 01:45:00|6225.3|6219.3|6230.3|6224.3|6233.3|6227.3|6215.3|6209.3|2281
1724723400000|2024-08-27 01:50:00|6229.3|6223.3|6239.3|6233.3|6241.3|6235.3|6228.3|6222.3|1281
1724723700000|2024-08-27 01:55:00|6238.3|6232.3|6245.3|6239.3|6250.3|6244.3|6232.3|6226.3|1730
1724724000000|2024-08-27 02:00:00|6244.3|6238.3|6254.3|6248.3|6256.3|6250.3|6237.3|6231.3|2672
1724724300000|2024-08-27 02:05:00|6253.3|6247.3|6250.3|6244.3|6254.3|6248.3|6246.3|6240.3|896
1724724600000|2024-08-27 02:10:00|6249.3|6243.3|6247.3|6241.3|6259.3|6253.3|6245.3|6239.3|1904
1724724900000|2024-08-27 02:15:00|6246.3|6240.3|6249.3|6243.3|6252.3|6246.3|6241.3|6235.3|875
1724725200000|2024-08-27 02:20:00|6248.3|6242.3|6259.3|6253.3|6261.3|6255.3|6244.3|6238.3|2054
1724725500000|2024-08-27 02:25:00|6258.3|6252.3|6259.3|6253.3|6267.3|6261.3|6255.3|6249.3|2285
1724725800000|2024-08-27 02:30:00|6258.3|6252.3|6264.3|6258.3|6270.3|6264.3|6257.3|6251.3|2174
1724726100000|2024-08-27 02:35:00|6265.3|6259.3|6272.3|6266.3|6278.3|6272.3|6265.3|6259.3|2965
1724726400000|2024-08-27 02:40:00|6273.3|6267.3|6275.3|6269.3|6276.3|6270.3|6269.3|6263.3|1962
1724726700000|2024-08-27 02:45:00|6276.3|6270.3|6284.3|6278.3|6286.3|6280.3|6274.3|6268.3|3741
1724727000000|2024-08-27 02:50:00|6283.3|6277.3|6282.3|6276.3|6291.3|6285.3|6280.3|6274.3|1439
1724727300000|2024-08-27 02:55:00|6283.3|6277.3|6278.3|6272.3|6286.3|6280.3|6275.3|6269.3|1506
1724727600000|2024-08-27 03:00:00|6279.3|6273.3|6277.3|6271.3|6284.3|6278.3|6276.3|6270.3|1404
1724727900000|2024-08-27 03:05:00|6276.3|6270.3|6275.3|6269.3|6279.3|6273.3|6274.3|6268.3|1204
1724728200000|2024-08-27 03:10:00|6274.3|6268.3|6274.3|6268.3|6276.3|6270.3|6270.3|6264.3|2050
1724728500000|2024-08-27 03:15:00|6275.3|6269.3|6277.3|6271.3|6281.3|6275.3|6273.3|6267.3|1537
1724728800000|2024-08-27 03:20:00|6278.3|6272.3|6279.3|6273.3|6286.3|6280.3|6278.3|6272.3|813
1724729100000|2024-08-27 03:25:00|6278.3|6272.3|6276.3|6270.3|6281.3|6275.3|6273.3|6267.3|751
1724729400000|2024-08-27 03:30:00|6275.3|6269.3|6271.3|6265.3|6275.3|6269.3|6269.3|6263.3|764
1724729700000|2024-08-27 03:35:00|6272.3|6266.3|6270.3|6264.3|6273.3|6267.3|6269.3|6263.3|980
1724730000000|2024-08-27 03:40:00|6271.3|6265.3|6270.3|6264.3|6273.3|6267.3|6268.3|6262.3|780
1724730300000|2024-08-27 03:45:00|6269.3|6263.3|6273.3|6267.3|6274.3|6268.3|6268.3|6262.3|589
1724730600000|2024-08-27 03:50:00|6272.3|6266.3|6273.3|6267.3|6274.3|6268.3|6269.3|6263.3|791
1724730900000|2024-08-27 03:55:00|6272.3|6266.3|6274.3|6268.3|6275.3|6269.3|6271.3|6265.3|919
1724731200000|2024-08-27 04:00:00|6279.3|6261.3|6278.7|6260.7|6279.3|6261.3|6278.6|6260.6|12
1724731500000|2024-08-27 04:05:00|6278.6|6260.6|6278|6260|6278.7|6260.7|6277.6|6259.6|0
1724731800000|2024-08-27 04:10:00|6278.1|6260.1|6279.1|6261.1|6279.3|6261.3|6278|6260|0
1724732100000|2024-08-27 04:15:00|6279.2|6261.2|6279.3|6261.3|6279.5|6261.5|6279.1|6261.1|0
1724732400000|2024-08-27 04:20:00|6279.4|6261.4|6279.7|6261.7|6280.1|6262.1|6279.4|6261.4|0
1724732700000|2024-08-27 04:25:00|6279.6|6261.6|6279.5|6261.5|6279.8|6261.8|6279.2|6261.2|0
1724733000000|2024-08-27 04:30:00|6279.6|6261.6|6280|6262|6280|6262|6279.5|6261.5|0
1724733300000|2024-08-27 04:35:00|6279.9|6261.9|6279.7|6261.7|6280|6262|6279.5|6261.5|0
1724733600000|2024-08-27 04:40:00|6279.9|6261.9|6279.2|6261.2|6279.9|6261.9|6279|6261|0
1724733900000|2024-08-27 04:45:00|6279.3|6261.3|6279.9|6261.9|6279.9|6261.9|6279.2|6261.2|0
1724734200000|2024-08-27 04:50:00|6280|6262|6279.9|6261.9|6280.6|6262.6|6279.8|6261.8|0
1724734500000|2024-08-27 04:55:00|6280.1|6262.1|6280.3|6262.3|6280.7|6262.7|6279.9|6261.9|13
1724734800000|2024-08-27 05:00:00|6274.3|6268.3|6288.3|6282.3|6293.3|6287.3|6268.3|6262.3|2227
1724735100000|2024-08-27 05:05:00|6289.3|6283.3|6289.3|6283.3|6289.3|6283.3|6285.3|6279.3|1604
1724735400000|2024-08-27 05:10:00|6288.3|6282.3|6292.3|6286.3|6297.3|6291.3|6288.3|6282.3|4821
1724735700000|2024-08-27 05:15:00|6293.3|6287.3|6295.3|6289.3|6297.3|6291.3|6290.3|6284.3|1752
1724736000000|2024-08-27 05:20:00|6294.3|6288.3|6290.3|6284.3|6297.3|6291.3|6288.3|6282.3|7488
1724736300000|2024-08-27 05:25:00|6289.3|6283.3|6284.3|6278.3|6291.3|6285.3|6283.3|6277.3|716
1724736600000|2024-08-27 05:30:00|6285.3|6279.3|6294.3|6288.3|6296.3|6290.3|6284.3|6278.3|1250
1724736900000|2024-08-27 05:35:00|6295.3|6289.3|6293.3|6287.3|6297.3|6291.3|6290.3|6284.3|1331
1724737200000|2024-08-27 05:40:00|6294.3|6288.3|6304.3|6298.3|6304.3|6298.3|6288.3|6282.3|2784
1724737500000|2024-08-27 05:45:00|6305.3|6299.3|6298.3|6292.3|6307.3|6301.3|6298.3|6292.3|1352
1724737800000|2024-08-27 05:50:00|6299.3|6293.3|6305.3|6299.3|6306.3|6300.3|6296.3|6290.3|790
1724738100000|2024-08-27 05:55:00|6306.3|6300.3|6304.3|6298.3|6308.3|6302.3|6303.3|6297.3|2146
1724738400000|2024-08-27 06:00:00|6303.3|6297.3|6312.3|6306.3|6313.3|6307.3|6300.3|6294.3|1855
1724738700000|2024-08-27 06:05:00|6313.3|6307.3|6311.3|6305.3|6313.3|6307.3|6308.3|6302.3|1101
1724739000000|2024-08-27 06:10:00|6312.3|6306.3|6305.3|6299.3|6313.3|6307.3|6304.3|6298.3|1030
1724739300000|2024-08-27 06:15:00|6304.3|6298.3|6308.3|6302.3|6309.3|6303.3|6302.3|6296.3|1184
1724739600000|2024-08-27 06:20:00|6309.3|6303.3|6305.3|6299.3|6310.3|6304.3|6304.3|6298.3|577
1724739900000|2024-08-27 06:25:00|6306.3|6300.3|6300.3|6294.3|6308.3|6302.3|6300.3|6294.3|1333
1724740200000|2024-08-27 06:30:00|6301.3|6295.3|6306.3|6300.3|6306.3|6300.3|6299.3|6293.3|888
1724740500000|2024-08-27 06:35:00|6305.3|6299.3|6302.3|6296.3|6305.3|6299.3|6299.3|6293.3|686
1724740800000|2024-08-27 06:40:00|6301.3|6295.3|6299.3|6293.3|6304.3|6298.3|6298.3|6292.3|717
1724741100000|2024-08-27 06:45:00|6300.3|6294.3|6299.3|6293.3|6301.3|6295.3|6297.3|6291.3|867
1724741400000|2024-08-27 06:50:00|6300.3|6294.3|6304.3|6298.3|6304.3|6298.3|6299.3|6293.3|547
1724741700000|2024-08-27 06:55:00|6303.3|6297.3|6302.3|6296.3|6304.3|6298.3|6301.3|6295.3|662
1724742000000|2024-08-27 07:00:00|6301.3|6295.3|6304.3|6298.3|6305.3|6299.3|6301.3|6295.3|1117
1724742300000|2024-08-27 07:05:00|6303.3|6297.3|6300.3|6294.3|6304.3|6298.3|6299.3|6293.3|1314
1724742600000|2024-08-27 07:10:00|6299.3|6293.3|6300.3|6294.3|6304.3|6298.3|6299.3|6293.3|813
1724742900000|2024-08-27 07:15:00|6299.3|6293.3|6305.3|6299.3|6305.3|6299.3|6299.3|6293.3|1208
1724743200000|2024-08-27 07:20:00|6304.3|6298.3|6305.3|6299.3|6307.3|6301.3|6300.3|6294.3|2065
1724743500000|2024-08-27 07:25:00|6304.3|6298.3|6306.3|6300.3|6310.3|6304.3|6303.3|6297.3|1440
1724743800000|2024-08-27 07:30:00|6305.3|6299.3|6304.3|6298.3|6308.3|6302.3|6303.3|6297.3|1740
1724744100000|2024-08-27 07:35:00|6305.3|6299.3|6304.3|6298.3|6306.3|6300.3|6302.3|6296.3|798
1724744400000|2024-08-27 07:40:00|6305.3|6299.3|6304.3|6298.3|6305.3|6299.3|6301.3|6295.3|1111
1724744700000|2024-08-27 07:45:00|6303.3|6297.3|6308.3|6302.3|6308.3|6302.3|6303.3|6297.3|1017
1724745000000|2024-08-27 07:50:00|6307.3|6301.3|6312.3|6306.3|6314.3|6308.3|6307.3|6301.3|3298
1724745300000|2024-08-27 07:55:00|6313.3|6307.3|6313.3|6307.3|6316.3|6310.3|6312.3|6306.3|6577
1724745600000|2024-08-27 08:00:00|6314.3|6308.3|6312.3|6306.3|6316.3|6310.3|6310.3|6304.3|7302
1724745900000|2024-08-27 08:05:00|6313.3|6307.3|6314.3|6308.3|6315.3|6309.3|6310.3|6304.3|2784
1724746200000|2024-08-27 08:10:00|6313.3|6307.3|6318.3|6312.3|6319.3|6313.3|6313.3|6307.3|16363
1724746500000|2024-08-27 08:15:00|6317.3|6311.3|6313.3|6307.3|6319.3|6313.3|6312.3|6306.3|25936
1724746800000|2024-08-27 08:20:00|6314.3|6308.3|6314.3|6308.3|6316.3|6310.3|6313.3|6307.3|1385
1724747100000|2024-08-27 08:25:00|6313.3|6307.3|6315.3|6309.3|6317.3|6311.3|6311.3|6305.3|3591
1724747400000|2024-08-27 08:30:00|6320.5|6302.5|6321|6303|6321.2|6303.2|6320.1|6302.1|0
1724747700000|2024-08-27 08:35:00|6321.1|6303.1|6322.1|6304.1|6322.3|6304.3|6321|6303|0
1724748000000|2024-08-27 08:40:00|6321.9|6303.9|6321.6|6303.6|6322.1|6304.1|6320.9|6302.9|0
1724748300000|2024-08-27 08:45:00|6321.5|6303.5|6321.5|6303.5|6321.9|6303.9|6321.1|6303.1|0
1724748600000|2024-08-27 08:50:00|6321.3|6303.3|6319.2|6301.2|6321.5|6303.5|6318.9|6300.9|0
1724748900000|2024-08-27 08:55:00|6319.4|6301.4|6319.4|6301.4|6319.6|6301.6|6318.8|6300.8|0
1724749200000|2024-08-27 09:00:00|6319.5|6301.5|6320.1|6302.1|6320.1|6302.1|6319.3|6301.3|0
1724749500000|2024-08-27 09:05:00|6320.2|6302.2|6320.1|6302.1|6320.7|6302.7|6319.3|6301.3|0
1724749800000|2024-08-27 09:10:00|6320.2|6302.2|6320.6|6302.6|6320.9|6302.9|6320|6302|0
1724750100000|2024-08-27 09:15:00|6316.3|6310.3|6320.3|6314.3|6321.3|6315.3|6313.3|6307.3|819
1724750400000|2024-08-27 09:20:00|6319.3|6313.3|6322.3|6316.3|6322.3|6316.3|6319.3|6313.3|2089
1724750700000|2024-08-27 09:25:00|6321.3|6315.3|6320.3|6314.3|6321.3|6315.3|6320.3|6314.3|149
1724751000000|2024-08-27 09:30:00|6321.3|6315.3|6319.3|6313.3|6322.3|6316.3|6318.3|6312.3|164
1724751300000|2024-08-27 09:35:00|6318.3|6312.3|6319.3|6313.3|6319.3|6313.3|6317.3|6311.3|392
1724751600000|2024-08-27 09:40:00|6318.3|6312.3|6318.3|6312.3|6320.3|6314.3|6317.3|6311.3|205
1724751900000|2024-08-27 09:45:00|6317.3|6311.3|6316.3|6310.3|6317.3|6311.3|6316.3|6310.3|29
1724752200000|2024-08-27 09:50:00|6315.3|6309.3|6317.3|6311.3|6317.3|6311.3|6314.3|6308.3|378
1724752500000|2024-08-27 09:55:00|6316.3|6310.3|6315.3|6309.3|6316.3|6310.3|6315.3|6309.3|26
1724752800000|2024-08-27 10:00:00|6314.8|6308.8|6323.3|6317.3|6325.8|6319.8|6312.8|6306.8|463
1724753100000|2024-08-27 10:05:00|6322.8|6316.8|6323.8|6317.8|6328.8|6322.8|6322.3|6316.3|217
1724753400000|2024-08-27 10:10:00|6324.3|6318.3|6319.8|6313.8|6324.8|6318.8|6319.8|6313.8|124
1724753700000|2024-08-27 10:15:00|6319.3|6313.3|6321.8|6315.8|6321.8|6315.8|6317.3|6311.3|70
1724754000000|2024-08-27 10:20:00|6321.3|6315.3|6321.3|6315.3|6322.8|6316.8|6319.8|6313.8|145
1724754300000|2024-08-27 10:25:00|6320.8|6314.8|6318.8|6312.8|6321.8|6315.8|6317.8|6311.8|200
1724754600000|2024-08-27 10:30:00|6319.8|6313.8|6319.3|6313.3|6319.8|6313.8|6316.3|6310.3|142
1724754900000|2024-08-27 10:35:00|6319.8|6313.8|6322.8|6316.8|6323.8|6317.8|6318.8|6312.8|35
1724755200000|2024-08-27 10:40:00|6322.3|6316.3|6324.8|6318.8|6325.8|6319.8|6321.8|6315.8|34
1724755500000|2024-08-27 10:45:00|6325.3|6319.3|6326.3|6320.3|6327.3|6321.3|6324.8|6318.8|25
1724755800000|2024-08-27 10:50:00|6326.8|6320.8|6325.8|6319.8|6326.8|6320.8|6323.3|6317.3|73
1724756100000|2024-08-27 10:55:00|6326.3|6320.3|6325.8|6319.8|6327.3|6321.3|6324.8|6318.8|40
1724756400000|2024-08-27 11:00:00|6325.3|6319.3|6323.3|6317.3|6326.3|6320.3|6321.8|6315.8|142
1724756700000|2024-08-27 11:05:00|6323.8|6317.8|6324.8|6318.8|6325.8|6319.8|6323.8|6317.8|14
1724757000000|2024-08-27 11:10:00|6323.8|6317.8|6322.3|6316.3|6324.8|6318.8|6321.8|6315.8|20
1724757300000|2024-08-27 11:15:00|6322.8|6316.8|6324.3|6318.3|6324.8|6318.8|6322.3|6316.3|11
1724757600000|2024-08-27 11:20:00|6324.8|6318.8|6321.8|6315.8|6324.8|6318.8|6321.8|6315.8|8
1724757900000|2024-08-27 11:25:00|6321.3|6315.3|6321.8|6315.8|6322.3|6316.3|6319.8|6313.8|28
1724758200000|2024-08-27 11:30:00|6321.3|6315.3|6322.3|6316.3|6324.3|6318.3|6320.8|6314.8|23
1724758500000|2024-08-27 11:35:00|6321.8|6315.8|6319.8|6313.8|6323.3|6317.3|6319.8|6313.8|9
1724758800000|2024-08-27 11:40:00|6320.3|6314.3|6319.8|6313.8|6321.8|6315.8|6319.3|6313.3|8
1724759100000|2024-08-27 11:45:00|6320.3|6314.3|6321.3|6315.3|6321.8|6315.8|6319.8|6313.8|28
1724759400000|2024-08-27 11:50:00|6321.8|6315.8|6320.8|6314.8|6321.8|6315.8|6320.8|6314.8|2
1724759700000|2024-08-27 11:55:00|6321.3|6315.3|6320.8|6314.8|6321.8|6315.8|6319.8|6313.8|10
1724760000000|2024-08-27 12:00:00|6320.3|6314.3|6319.3|6313.3|6320.8|6314.8|6318.8|6312.8|16
1724760300000|2024-08-27 12:05:00|6319.8|6313.8|6321.3|6315.3|6322.3|6316.3|6318.8|6312.8|17
1724760600000|2024-08-27 12:10:00|6320.8|6314.8|6321.3|6315.3|6321.8|6315.8|6319.8|6313.8|17
1724760900000|2024-08-27 12:15:00|6320.8|6314.8|6322.8|6316.8|6322.8|6316.8|6320.8|6314.8|49
1724761200000|2024-08-27 12:20:00|6322.3|6316.3|6320.8|6314.8|6322.3|6316.3|6319.3|6313.3|8
1724761500000|2024-08-27 12:25:00|6320.3|6314.3|6318.8|6312.8|6320.8|6314.8|6318.8|6312.8|31
1724761800000|2024-08-27 12:30:00|6318.3|6312.3|6315.3|6309.3|6318.3|6312.3|6313.8|6307.8|61
1724762100000|2024-08-27 12:35:00|6314.8|6308.8|6313.3|6307.3|6315.3|6309.3|6311.8|6305.8|50
1724762400000|2024-08-27 12:40:00|6312.8|6306.8|6311.3|6305.3|6313.3|6307.3|6309.8|6303.8|145
1724762700000|2024-08-27 12:45:00|6310.8|6304.8|6310.3|6304.3|6311.8|6305.8|6308.8|6302.8|882
1724763000000|2024-08-27 12:50:00|6309.8|6303.8|6305.8|6299.8|6309.8|6303.8|6305.3|6299.3|215
1724763300000|2024-08-27 12:55:00|6306.8|6300.8|6306.8|6300.8|6310.3|6304.3|6306.8|6300.8|82
1724763600000|2024-08-27 13:00:00|6307.3|6301.3|6307.8|6301.8|6310.3|6304.3|6306.8|6300.8|99
1724763900000|2024-08-27 13:05:00|6307.3|6301.3|6311.8|6305.8|6312.3|6306.3|6305.8|6299.8|51
1724764200000|2024-08-27 13:10:00|6311.3|6305.3|6310.8|6304.8|6311.8|6305.8|6309.3|6303.3|35
1724764500000|2024-08-27 13:15:00|6311.3|6305.3|6311.3|6305.3|6311.8|6305.8|6310.3|6304.3|194
1724764800000|2024-08-27 13:20:00|6310.8|6304.8|6309.8|6303.8|6312.3|6306.3|6309.8|6303.8|44
1724765100000|2024-08-27 13:25:00|6308.8|6302.8|6311.8|6305.8|6311.8|6305.8|6306.8|6300.8|66
1724765400000|2024-08-27 13:30:00|6312.3|6306.3|6311.3|6305.3|6320.8|6314.8|6306.8|6300.8|722
1724765700000|2024-08-27 13:35:00|6310.8|6304.8|6310.3|6304.3|6313.8|6307.8|6304.3|6298.3|417
1724766000000|2024-08-27 13:40:00|6310.8|6304.8|6295.8|6289.8|6310.8|6304.8|6293.8|6287.8|440
1724766300000|2024-08-27 13:45:00|6295.3|6289.3|6301.3|6295.3|6304.8|6298.8|6294.8|6288.8|987
1724766600000|2024-08-27 13:50:00|6300.8|6294.8|6301.8|6295.8|6304.8|6298.8|6300.8|6294.8|284
1724766900000|2024-08-27 13:55:00|6302.8|6296.8|6301.8|6295.8|6302.8|6296.8|6296.8|6290.8|68
1724767200000|2024-08-27 14:00:00|6301.3|6295.3|6299.8|6293.8|6304.8|6298.8|6295.8|6289.8|98
1724767500000|2024-08-27 14:05:00|6300.3|6294.3|6294.8|6288.8|6300.8|6294.8|6289.8|6283.8|167
1724767800000|2024-08-27 14:10:00|6294.3|6288.3|6292.8|6286.8|6297.8|6291.8|6291.8|6285.8|111
1724768100000|2024-08-27 14:15:00|6293.3|6287.3|6289.8|6283.8|6293.8|6287.8|6287.8|6281.8|129
1724768400000|2024-08-27 14:20:00|6290.3|6284.3|6298.3|6292.3|6298.8|6292.8|6285.8|6279.8|217
1724768700000|2024-08-27 14:25:00|6298.8|6292.8|6298.8|6292.8|6299.8|6293.8|6293.8|6287.8|225
1724769000000|2024-08-27 14:30:00|6297.3|6291.3|6300.8|6294.8|6302.8|6296.8|6296.8|6290.8|231
1724769300000|2024-08-27 14:35:00|6301.3|6295.3|6304.8|6298.8|6305.8|6299.8|6300.8|6294.8|319
1724769600000|2024-08-27 14:40:00|6304.3|6298.3|6301.3|6295.3|6304.8|6298.8|6299.8|6293.8|181
1724769900000|2024-08-27 14:45:00|6300.8|6294.8|6299.8|6293.8|6302.8|6296.8|6296.8|6290.8|194
1724770200000|2024-08-27 14:50:00|6298.8|6292.8|6299.8|6293.8|6302.8|6296.8|6298.8|6292.8|147
1724770500000|2024-08-27 14:55:00|6300.3|6294.3|6300.8|6294.8|6302.8|6296.8|6298.8|6292.8|73
1724770800000|2024-08-27 15:00:00|6301.8|6295.8|6299.8|6293.8|6302.8|6296.8|6297.8|6291.8|54
1724771100000|2024-08-27 15:05:00|6298.8|6292.8|6298.8|6292.8|6301.8|6295.8|6297.8|6291.8|118
1724771400000|2024-08-27 15:10:00|6299.3|6293.3|6298.8|6292.8|6301.8|6295.8|6296.8|6290.8|158
1724771700000|2024-08-27 15:15:00|6299.8|6293.8|6296.8|6290.8|6300.8|6294.8|6293.8|6287.8|299
1724772000000|2024-08-27 15:20:00|6297.3|6291.3|6296.8|6290.8|6299.3|6293.3|6294.8|6288.8|129
1724772300000|2024-08-27 15:25:00|6295.8|6289.8|6292.8|6286.8|6296.8|6290.8|6291.8|6285.8|399
1724772600000|2024-08-27 15:30:00|6291.8|6285.8|6287.8|6281.8|6291.8|6285.8|6286.8|6280.8|304
1724772900000|2024-08-27 15:35:00|6288.3|6282.3|6286.3|6280.3|6289.8|6283.8|6285.8|6279.8|308
1724773200000|2024-08-27 15:40:00|6285.8|6279.8|6285.8|6279.8|6286.3|6280.3|6283.8|6277.8|464
1724773500000|2024-08-27 15:45:00|6284.8|6278.8|6285.8|6279.8|6286.8|6280.8|6284.8|6278.8|339
1724773800000|2024-08-27 15:50:00|6286.3|6280.3|6284.8|6278.8|6286.8|6280.8|6283.8|6277.8|175
1724774100000|2024-08-27 15:55:00|6285.3|6279.3|6285.3|6279.3|6286.8|6280.8|6282.8|6276.8|84
1724774400000|2024-08-27 16:00:00|6284.3|6278.3|6285.3|6279.3|6287.3|6281.3|6284.3|6278.3|56
1724774700000|2024-08-27 16:05:00|6284.3|6278.3|6286.3|6280.3|6287.3|6281.3|6283.3|6277.3|118
1724775000000|2024-08-27 16:10:00|6287.3|6281.3|6289.3|6283.3|6291.3|6285.3|6286.3|6280.3|47
1724775300000|2024-08-27 16:15:00|6291.3|6285.3|6289.3|6283.3|6291.3|6285.3|6289.3|6283.3|47
1724775600000|2024-08-27 16:20:00|6290.3|6284.3|6288.3|6282.3|6290.3|6284.3|6287.3|6281.3|193
1724775900000|2024-08-27 16:25:00|6289.3|6283.3|6287.3|6281.3|6289.3|6283.3|6287.3|6281.3|24
1724776200000|2024-08-27 16:30:00|6288.3|6282.3|6289.3|6283.3|6290.3|6284.3|6288.3|6282.3|27
1724776500000|2024-08-27 16:35:00|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|16
1724776800000|2024-08-27 16:40:00|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6284.3|6278.3|44
1724777100000|2024-08-27 16:45:00|6284.3|6278.3|6288.3|6282.3|6289.3|6283.3|6284.3|6278.3|34
1724777400000|2024-08-27 16:50:00|6287.3|6281.3|6289.3|6283.3|6289.3|6283.3|6287.3|6281.3|51
1724777700000|2024-08-27 16:55:00|6290.3|6284.3|6287.3|6281.3|6290.3|6284.3|6287.3|6281.3|138
1724778000000|2024-08-27 17:00:00|6288.3|6282.3|6289.3|6283.3|6289.3|6283.3|6287.3|6281.3|115
1724778300000|2024-08-27 17:05:00|6290.3|6284.3|6287.3|6281.3|6290.3|6284.3|6287.3|6281.3|18
1724778600000|2024-08-27 17:10:00|6288.3|6282.3|6291.3|6285.3|6291.3|6285.3|6288.3|6282.3|24
1724778900000|2024-08-27 17:15:00|6292.3|6286.3|6294.3|6288.3|6294.3|6288.3|6292.3|6286.3|23
1724779200000|2024-08-27 17:20:00|6295.3|6289.3|6291.3|6285.3|6295.3|6289.3|6291.3|6285.3|68
1724779500000|2024-08-27 17:25:00|6292.3|6286.3|6297.3|6291.3|6297.3|6291.3|6292.3|6286.3|41
1724779800000|2024-08-27 17:30:00|6298.3|6292.3|6294.3|6288.3|6298.3|6292.3|6294.3|6288.3|34
1724780100000|2024-08-27 17:35:00|6295.3|6289.3|6296.3|6290.3|6296.3|6290.3|6295.3|6289.3|13
1724780400000|2024-08-27 17:40:00|6297.3|6291.3|6296.3|6290.3|6298.3|6292.3|6296.3|6290.3|62
1724780700000|2024-08-27 17:45:00|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6296.3|6290.3|37
1724781000000|2024-08-27 17:50:00|6298.3|6292.3|6297.3|6291.3|6300.3|6294.3|6297.3|6291.3|41
1724781300000|2024-08-27 17:55:00|6298.3|6292.3|6300.3|6294.3|6300.3|6294.3|6298.3|6292.3|57
1724781600000|2024-08-27 18:00:00|6301.3|6295.3|6300.3|6294.3|6301.3|6295.3|6299.3|6293.3|54
1724781900000|2024-08-27 18:05:00|6301.3|6295.3|6300.3|6294.3|6301.3|6295.3|6300.3|6294.3|75
1724782200000|2024-08-27 18:10:00|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|6298.3|6292.3|67
1724782500000|2024-08-27 18:15:00|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6297.3|6291.3|26
1724782800000|2024-08-27 18:20:00|6299.3|6293.3|6298.3|6292.3|6299.3|6293.3|6298.3|6292.3|17
1724783100000|2024-08-27 18:25:00|6299.3|6293.3|6300.3|6294.3|6300.3|6294.3|6299.3|6293.3|185
1724783400000|2024-08-27 18:30:00|6301.3|6295.3|6302.3|6296.3|6302.3|6296.3|6300.3|6294.3|118
1724783700000|2024-08-27 18:35:00|6303.3|6297.3|6300.3|6294.3|6303.3|6297.3|6299.3|6293.3|105
1724784000000|2024-08-27 18:40:00|6301.3|6295.3|6300.3|6294.3|6301.3|6295.3|6299.3|6293.3|178
1724784300000|2024-08-27 18:45:00|6299.3|6293.3|6300.3|6294.3|6301.3|6295.3|6299.3|6293.3|65
1724784600000|2024-08-27 18:50:00|6299.3|6293.3|6297.3|6291.3|6300.3|6294.3|6296.3|6290.3|134
1724784900000|2024-08-27 18:55:00|6296.3|6290.3|6301.6|6283.6|6301.6|6293.3|6292.3|6283.6|242
1724785200000|2024-08-27 19:00:00|6301.7|6283.7|6301.8|6283.8|6302.3|6284.3|6301.3|6283.3|0
1724785500000|2024-08-27 19:05:00|6301.9|6283.9|6302.2|6284.2|6302.9|6284.9|6301.4|6283.4|0
1724785800000|2024-08-27 19:10:00|6302.1|6284.1|6305.7|6287.7|6306|6288|6302.1|6284.1|0
1724786100000|2024-08-27 19:15:00|6304.9|6286.9|6304.8|6286.8|6305|6287|6304.7|6286.7|0
1724786400000|2024-08-27 19:20:00|6304.7|6286.7|6304.9|6286.9|6305.6|6287.6|6304.7|6286.7|0
1724786700000|2024-08-27 19:25:00|6304.8|6286.8|6304.9|6286.9|6307|6289|6304.7|6286.7|0
1724787000000|2024-08-27 19:30:00|6304.8|6286.8|6304.6|6286.6|6306.5|6288.5|6304.6|6286.6|0
1724787300000|2024-08-27 19:35:00|6304.5|6286.5|6304.8|6286.8|6305|6287|6304.5|6286.5|0
1724787600000|2024-08-27 19:40:00|6304.7|6286.7|6303|6285|6305.1|6287.1|6302.9|6284.9|0
1724787900000|2024-08-27 19:45:00|6303.1|6285.1|6304.4|6286.4|6304.5|6286.5|6303.1|6285.1|0
1724788200000|2024-08-27 19:50:00|6304.1|6286.1|6300.1|6282.1|6304.3|6286.3|6299.1|6281.1|0
1724788500000|2024-08-27 19:55:00|6300.3|6282.3|6300.6|6282.6|6303.7|6285.7|6298.7|6280.7|0
1724788800000|2024-08-27 20:00:00|6300.4|6282.4|6302.4|6284.4|6302.4|6284.4|6299.5|6281.5|0
1724789100000|2024-08-27 20:05:00|6302.3|6284.3|6301.3|6283.3|6302.6|6284.6|6301|6283|0
1724789400000|2024-08-27 20:10:00|6301.1|6283.1|6300.8|6282.8|6301.7|6283.7|6300.6|6282.6|0
1724789700000|2024-08-27 20:15:00|6300.9|6282.9|6301|6283|6301.1|6283.1|6300.8|6282.8|0
1724790000000|2024-08-27 20:20:00|6301.1|6283.1|6301.3|6283.3|6301.5|6283.5|6300.8|6282.8|0
1724790300000|2024-08-27 20:25:00|6301.2|6283.2|6301.3|6283.3|6301.5|6283.5|6301.1|6283.1|0
1724790600000|2024-08-27 20:30:00|6301.4|6283.4|6301|6283|6301.5|6283.5|6301|6283|0
1724790900000|2024-08-27 20:35:00|6300.9|6282.9|6300.6|6282.6|6301|6283|6300.1|6282.1|0
1724791200000|2024-08-27 20:40:00|6300.8|6282.8|6300.4|6282.4|6300.8|6282.8|6300.1|6282.1|0
1724791500000|2024-08-27 20:45:00|6300.3|6282.3|6299.7|6281.7|6300.3|6282.3|6298.6|6280.6|0
1724791800000|2024-08-27 20:50:00|6299.9|6281.9|6299.9|6281.9|6300.1|6282.1|6299.7|6281.7|0
1724792100000|2024-08-27 20:55:00|6299.7|6281.7|6299.8|6281.8|6300.1|6282.1|6299.2|6281.2|0
1724792400000|2024-08-27 21:00:00|6300.5|6282.5|6300.2|6282.2|6300.5|6282.5|6300.2|6282.2|0
1724792700000|2024-08-27 21:05:00|6300.3|6282.3|6299.8|6281.8|6300.3|6282.3|6299.5|6281.5|0
1724793000000|2024-08-27 21:10:00|6300.1|6282.1|6299.8|6281.8|6300.2|6282.2|6299.8|6281.8|0
1724793300000|2024-08-27 21:15:00|6299.7|6281.7|6299.8|6281.8|6299.8|6281.8|6299.7|6281.7|0
1724793600000|2024-08-27 21:20:00|6299.9|6281.9|6301.1|6283.1|6301.1|6283.1|6299.9|6281.9|0
1724793900000|2024-08-27 21:25:00|6301.3|6283.3|6301.2|6283.2|6301.3|6283.3|6301.2|6283.2|0
1724794200000|2024-08-27 21:30:00|6300.9|6282.9|6300.7|6282.7|6301.1|6283.1|6300.7|6282.7|0
1724794500000|2024-08-27 21:35:00|6300.6|6282.6|6300.9|6282.9|6301|6283|6300.6|6282.6|0
1724794800000|2024-08-27 21:40:00|6301|6283|6300.7|6282.7|6301|6283|6300.6|6282.6|0
1724795100000|2024-08-27 21:45:00|6300.8|6282.8|6300.8|6282.8|6301.1|6283.1|6300.8|6282.8|0
1724795400000|2024-08-27 21:50:00|6301|6283|6300.9|6282.9|6301.1|6283.1|6300.8|6282.8|0
1724795700000|2024-08-27 21:55:00|6301|6283|6297.3|6279.3|6301.2|6283.2|6297.3|6279.3|0
1724796000000|2024-08-27 22:00:00|6297.1|6279.1|6297.9|6279.9|6298.1|6280.1|6296.7|6278.7|0
1724796300000|2024-08-27 22:05:00|6298|6280|6297|6279|6298.2|6280.2|6296.8|6278.8|0
1724796600000|2024-08-27 22:10:00|6296.9|6278.9|6293.7|6275.7|6296.9|6278.9|6292.5|6274.5|0
1724796900000|2024-08-27 22:15:00|6293.8|6275.8|6290.1|6272.1|6294.1|6276.1|6289.9|6271.9|0
1724797200000|2024-08-27 22:20:00|6290|6272|6291.4|6273.4|6291.6|6273.6|6289.5|6271.5|0
1724797500000|2024-08-27 22:25:00|6291.5|6273.5|6292.1|6274.1|6292.5|6274.5|6291.5|6273.5|0
1724797800000|2024-08-27 22:30:00|6291.9|6273.9|6290.9|6272.9|6292.2|6274.2|6290.9|6272.9|0
1724798100000|2024-08-27 22:35:00|6291|6273|6291.7|6273.7|6292.1|6274.1|6290.5|6272.5|0
1724798400000|2024-08-27 22:40:00|6291.6|6273.6|6291.7|6273.7|6291.9|6273.9|6291.1|6273.1|0
1724798700000|2024-08-27 22:45:00|6292.1|6274.1|6291.6|6273.6|6292.6|6274.6|6291.6|6273.6|0
1724799000000|2024-08-27 22:50:00|6291.7|6273.7|6291|6273|6292.1|6274.1|6290.8|6272.8|0
1724799300000|2024-08-27 22:55:00|6291.2|6273.2|6291.7|6273.7|6292.1|6274.1|6291.2|6273.2|0
1724799600000|2024-08-27 23:00:00|6291.6|6273.6|6291.6|6273.6|6291.9|6273.9|6291.4|6273.4|0
1724799900000|2024-08-27 23:05:00|6291.7|6273.7|6293|6275|6293.4|6275.4|6291.4|6273.4|0
1724800200000|2024-08-27 23:10:00|6293.1|6275.1|6293.2|6275.2|6293.9|6275.9|6292.9|6274.9|0
1724800500000|2024-08-27 23:15:00|6293.1|6275.1|6291.9|6273.9|6293.2|6275.2|6291.2|6273.2|0
1724800800000|2024-08-27 23:20:00|6291.7|6273.7|6289.8|6271.8|6291.9|6273.9|6289.4|6271.4|0
1724801100000|2024-08-27 23:25:00|6289.7|6271.7|6289.9|6271.9|6290|6272|6287.8|6269.8|0
1724801400000|2024-08-27 23:30:00|6289.8|6271.8|6291|6273|6291.2|6273.2|6289.2|6271.2|0
1724801700000|2024-08-27 23:35:00|6291.1|6273.1|6290.6|6272.6|6291.4|6273.4|6290.5|6272.5|0
1724802000000|2024-08-27 23:40:00|6290.5|6272.5|6290.8|6272.8|6291.4|6273.4|6290.5|6272.5|0
1724802300000|2024-08-27 23:45:00|6291|6273|6291.2|6273.2|6291.2|6273.2|6290.7|6272.7|0
1724802600000|2024-08-27 23:50:00|6291.4|6273.4|6291.9|6273.9|6292.1|6274.1|6291.4|6273.4|0
1724802900000|2024-08-27 23:55:00|6292.1|6274.1|6291.4|6273.4|6292.3|6274.3|6291|6273|0
1724803200000|2024-08-28 00:00:00|6291.5|6273.5|6292.4|6274.4|6292.8|6274.8|6291.3|6273.3|0
1724803500000|2024-08-28 00:05:00|6292.5|6274.5|6292.3|6274.3|6292.5|6274.5|6291.8|6273.8|0
1724803800000|2024-08-28 00:10:00|6292.4|6274.4|6293.4|6275.4|6293.5|6275.5|6292.3|6274.3|0
1724804100000|2024-08-28 00:15:00|6293.3|6275.3|6291.3|6273.3|6293.5|6275.5|6291.1|6273.1|0
1724804400000|2024-08-28 00:20:00|6291.1|6273.1|6291|6273|6291.1|6273.1|6290.2|6272.2|0
1724804700000|2024-08-28 00:25:00|6291.1|6273.1|6291.5|6273.5|6291.7|6273.7|6291.1|6273.1|0
1724805000000|2024-08-28 00:30:00|6291.4|6273.4|6292.5|6274.5|6292.6|6274.6|6291.4|6273.4|0
1724805300000|2024-08-28 00:35:00|6292.3|6274.3|6293.1|6275.1|6293.5|6275.5|6292.3|6274.3|0
1724805600000|2024-08-28 00:40:00|6293|6275|6292.4|6274.4|6293|6275|6291.7|6273.7|0
1724805900000|2024-08-28 00:45:00|6292.2|6274.2|6293.5|6275.5|6293.6|6275.6|6292|6274|0
1724806200000|2024-08-28 00:50:00|6293.4|6275.4|6293.2|6275.2|6293.6|6275.6|6293.1|6275.1|0
1724806500000|2024-08-28 00:55:00|6293.1|6275.1|6288.4|6270.4|6293.6|6275.6|6288.4|6270.4|0
1724806800000|2024-08-28 01:00:00|6288.3|6270.3|6288.3|6270.3|6288.6|6270.6|6287.8|6269.8|0
1724807100000|2024-08-28 01:05:00|6288.4|6270.4|6288.6|6270.6|6289.7|6271.7|6288.1|6270.1|0
1724807400000|2024-08-28 01:10:00|6288.7|6270.7|6288.1|6270.1|6288.9|6270.9|6288.1|6270.1|0
1724807700000|2024-08-28 01:15:00|6293.5|6275.5|6298|6292|6299|6293|6281|6275|5620
1724808000000|2024-08-28 01:20:00|6296|6290|6300|6294|6301|6295|6292|6286|588
1724808300000|2024-08-28 01:25:00|6299|6293|6298|6292|6300|6294|6296|6290|2225
1724808600000|2024-08-28 01:30:00|6300|6294|6301|6295|6307|6301|6285|6279|3244
1724808900000|2024-08-28 01:35:00|6300|6294|6293|6287|6303|6297|6285|6279|1565
1724809200000|2024-08-28 01:40:00|6292|6286|6303|6297|6304|6298|6288|6282|3700
1724809500000|2024-08-28 01:45:00|6301|6295|6283|6277|6305|6299|6283|6277|2474
1724809800000|2024-08-28 01:50:00|6282|6276|6278|6272|6286|6280|6269|6263|9562
1724810100000|2024-08-28 01:55:00|6277|6271|6272|6266|6279|6273|6270|6264|3546
1724810400000|2024-08-28 02:00:00|6270|6264|6260|6254|6272|6266|6260|6254|2233
1724810700000|2024-08-28 02:05:00|6261|6255|6245|6239|6267|6261|6245|6239|6568
1724811000000|2024-08-28 02:10:00|6246|6240|6239|6233|6248|6242|6239|6233|5482
1724811300000|2024-08-28 02:15:00|6238|6232|6241|6235|6243|6237|6234|6228|1134
1724811600000|2024-08-28 02:20:00|6240|6234|6225|6219|6243|6237|6224|6218|1918
1724811900000|2024-08-28 02:25:00|6224|6218|6221|6215|6227|6221|6220|6214|2158
1724812200000|2024-08-28 02:30:00|6222|6216|6223|6217|6227|6221|6220|6214|2815
1724812500000|2024-08-28 02:35:00|6222|6216|6231|6225|6236|6230|6222|6216|2341
1724812800000|2024-08-28 02:40:00|6232|6226|6235|6229|6236|6230|6230|6224|1127
1724813100000|2024-08-28 02:45:00|6234|6228|6235|6229|6242|6236|6231|6225|1286
1724813400000|2024-08-28 02:50:00|6236|6230|6235|6229|6243|6237|6233|6227|770
1724813700000|2024-08-28 02:55:00|6236|6230|6231|6225|6239|6233|6230|6224|1258
1724814000000|2024-08-28 03:00:00|6232|6226|6232|6226|6235|6229|6230|6224|691
1724814300000|2024-08-28 03:05:00|6231|6225|6226|6220|6231|6225|6224|6218|1164
1724814600000|2024-08-28 03:10:00|6227|6221|6227|6221|6228|6222|6222|6216|781
1724814900000|2024-08-28 03:15:00|6229|6223|6231|6225|6234|6228|6227|6221|2041
1724815200000|2024-08-28 03:20:00|6230|6224|6234|6228|6236|6230|6230|6224|1013
1724815500000|2024-08-28 03:25:00|6235|6229|6235|6229|6238|6232|6232|6226|921
1724815800000|2024-08-28 03:30:00|6236|6230|6229|6223|6236|6230|6226|6220|1967
1724816100000|2024-08-28 03:35:00|6230|6224|6228|6222|6234|6228|6228|6222|771
1724816400000|2024-08-28 03:40:00|6227|6221|6224|6218|6231|6225|6224|6218|2445
1724816700000|2024-08-28 03:45:00|6225|6219|6226|6220|6228|6222|6223|6217|3044
1724817000000|2024-08-28 03:50:00|6225|6219|6228|6222|6231|6225|6223|6217|1218
1724817300000|2024-08-28 03:55:00|6229|6223|6224|6218|6230|6224|6223|6217|2205
1724817600000|2024-08-28 04:00:00|6231|6213|6231.3|6213.3|6231.3|6213.3|6231|6213|8
1724817900000|2024-08-28 04:05:00|6231.2|6213.2|6231.1|6213.1|6231.2|6213.2|6230.8|6212.8|0
1724818200000|2024-08-28 04:10:00|6231|6213|6231.2|6213.2|6231.4|6213.4|6231|6213|0
1724818500000|2024-08-28 04:15:00|6231.3|6213.3|6231.7|6213.7|6231.9|6213.9|6231|6213|0
1724818800000|2024-08-28 04:20:00|6231.8|6213.8|6231.6|6213.6|6231.8|6213.8|6231.6|6213.6|0
1724819100000|2024-08-28 04:25:00|6231.7|6213.7|6232.7|6214.7|6232.7|6214.7|6231.6|6213.6|0
1724819400000|2024-08-28 04:30:00|6232.6|6214.6|6232.6|6214.6|6233.1|6215.1|6232.6|6214.6|0
1724819700000|2024-08-28 04:35:00|6232.7|6214.7|6232.5|6214.5|6232.7|6214.7|6232.3|6214.3|0
1724820000000|2024-08-28 04:40:00|6232.4|6214.4|6232.7|6214.7|6232.9|6214.9|6232.3|6214.3|0
1724820300000|2024-08-28 04:45:00|6232.6|6214.6|6232.6|6214.6|6232.7|6214.7|6232.3|6214.3|0
1724820600000|2024-08-28 04:50:00|6232.4|6214.4|6232.6|6214.6|6232.9|6214.9|6232.4|6214.4|0
1724820900000|2024-08-28 04:55:00|6232.5|6214.5|6232.3|6214.3|6232.5|6214.5|6232.3|6214.3|6
1724821200000|2024-08-28 05:00:00|6222|6216|6227|6221|6229|6223|6218|6212|7926
1724821500000|2024-08-28 05:05:00|6228|6222|6225|6219|6229|6223|6215|6209|42787
1724821800000|2024-08-28 05:10:00|6226|6220|6220|6214|6226|6220|6216|6210|5970
1724822100000|2024-08-28 05:15:00|6219|6213|6210|6204|6221|6215|6206|6200|7278
1724822400000|2024-08-28 05:20:00|6211|6205|6221|6215|6221|6215|6209|6203|2684
1724822700000|2024-08-28 05:25:00|6222|6216|6221|6215|6225|6219|6219|6213|1981
1724823000000|2024-08-28 05:30:00|6220|6214|6217|6211|6222|6216|6216|6210|956
1724823300000|2024-08-28 05:35:00|6218|6212|6219|6213|6220|6214|6212|6206|3310
1724823600000|2024-08-28 05:40:00|6218|6212|6223|6217|6224|6218|6218|6212|819
1724823900000|2024-08-28 05:45:00|6222|6216|6219|6213|6225|6219|6219|6213|2491
1724824200000|2024-08-28 05:50:00|6220|6214|6235|6229|6236|6230|6217|6211|3972
1724824500000|2024-08-28 05:55:00|6236|6230|6233|6227|6237|6231|6229|6223|1461
1724824800000|2024-08-28 06:00:00|6232|6226|6229|6223|6233|6227|6228|6222|2366
1724825100000|2024-08-28 06:05:00|6230|6224|6230|6224|6233|6227|6227|6221|614
1724825400000|2024-08-28 06:10:00|6229|6223|6229|6223|6232|6226|6226|6220|506
1724825700000|2024-08-28 06:15:00|6228|6222|6233|6227|6234|6228|6227|6221|2116
1724826000000|2024-08-28 06:20:00|6232|6226|6232|6226|6235|6229|6229|6223|3405
1724826300000|2024-08-28 06:25:00|6233|6227|6235|6229|6236|6230|6232|6226|729
1724826600000|2024-08-28 06:30:00|6234|6228|6237|6231|6239|6233|6232|6226|701
1724826900000|2024-08-28 06:35:00|6238|6232|6234|6228|6241|6235|6232|6226|1492
1724827200000|2024-08-28 06:40:00|6233|6227|6235|6229|6238|6232|6233|6227|721
1724827500000|2024-08-28 06:45:00|6234|6228|6236|6230|6239|6233|6232|6226|842
1724827800000|2024-08-28 06:50:00|6234|6228|6241|6235|6241|6235|6234|6228|1222
1724828100000|2024-08-28 06:55:00|6240|6234|6239|6233|6242|6236|6236|6230|1209
1724828400000|2024-08-28 07:00:00|6240|6234|6236|6230|6242|6236|6236|6230|1594
1724828700000|2024-08-28 07:05:00|6237|6231|6237|6231|6240|6234|6234|6228|623
1724829000000|2024-08-28 07:10:00|6238|6232|6232|6226|6240|6234|6231|6225|743
1724829300000|2024-08-28 07:15:00|6231|6225|6229|6223|6233|6227|6227|6221|1031
1724829600000|2024-08-28 07:20:00|6230|6224|6228|6222|6231|6225|6227|6221|2881
1724829900000|2024-08-28 07:25:00|6229|6223|6231|6225|6232|6226|6227|6221|930
1724830200000|2024-08-28 07:30:00|6230|6224|6227|6221|6232|6226|6225|6219|719
1724830500000|2024-08-28 07:35:00|6228|6222|6227|6221|6228|6222|6223|6217|1112
1724830800000|2024-08-28 07:40:00|6226|6220|6226|6220|6228|6222|6224|6218|816
1724831100000|2024-08-28 07:45:00|6225|6219|6226|6220|6229|6223|6223|6217|1013
1724831400000|2024-08-28 07:50:00|6225|6219|6229|6223|6230|6224|6224|6218|1466
1724831700000|2024-08-28 07:55:00|6230|6224|6230|6224|6233|6227|6228|6222|2184
1724832000000|2024-08-28 08:00:00|6229.2|6223.2|6233.2|6227.2|6233.2|6227.2|6227.2|6221.2|4568
1724832300000|2024-08-28 08:05:00|6232.2|6226.2|6238.2|6232.2|6239.2|6233.2|6232.2|6226.2|4043
1724832600000|2024-08-28 08:10:00|6237.2|6231.2|6233.2|6227.2|6239.2|6233.2|6232.2|6226.2|11605
1724832900000|2024-08-28 08:15:00|6234.2|6228.2|6237.2|6231.2|6238.2|6232.2|6232.2|6226.2|13616
1724833200000|2024-08-28 08:20:00|6238.2|6232.2|6235.2|6229.2|6238.2|6232.2|6233.2|6227.2|6477
1724833500000|2024-08-28 08:25:00|6236.2|6230.2|6241.2|6235.2|6241.2|6235.2|6234.2|6228.2|2742
1724833800000|2024-08-28 08:30:00|6244.2|6226.2|6245.9|6227.9|6245.9|6227.9|6244.2|6226.2|200
1724834100000|2024-08-28 08:35:00|6246.1|6228.1|6247.1|6229.1|6247.2|6229.2|6245.8|6227.8|0
1724834400000|2024-08-28 08:40:00|6246.9|6228.9|6247.7|6229.7|6247.7|6229.7|6246.7|6228.7|0
1724834700000|2024-08-28 08:45:00|6247.6|6229.6|6247.7|6229.7|6248.2|6230.2|6247.5|6229.5|0
1724835000000|2024-08-28 08:50:00|6247.8|6229.8|6248|6230|6248.1|6230.1|6247.6|6229.6|0
1724835300000|2024-08-28 08:55:00|6248.1|6230.1|6247.3|6229.3|6248.1|6230.1|6247.2|6229.2|0
1724835600000|2024-08-28 09:00:00|6247.5|6229.5|6247.6|6229.6|6248.1|6230.1|6247.1|6229.1|0
1724835900000|2024-08-28 09:05:00|6247.5|6229.5|6247|6229|6247.6|6229.6|6246.8|6228.8|0
1724836200000|2024-08-28 09:10:00|6246.9|6228.9|6246.2|6228.2|6246.9|6228.9|6246|6228|0
1724836500000|2024-08-28 09:15:00|6240.2|6234.2|6254.2|6248.2|6285.2|6279.2|6240.2|6234.2|1383
1724836800000|2024-08-28 09:20:00|6253.2|6247.2|6251.2|6245.2|6255.2|6249.2|6251.2|6245.2|123
1724837100000|2024-08-28 09:25:00|6253.2|6247.2|6256.2|6250.2|6258.2|6252.2|6252.2|6246.2|76
1724837400000|2024-08-28 09:30:00|6255.2|6249.2|6255.2|6249.2|6257.2|6251.2|6254.2|6248.2|97
1724837700000|2024-08-28 09:35:00|6254.2|6248.2|6256.2|6250.2|6257.2|6251.2|6254.2|6248.2|141
1724838000000|2024-08-28 09:40:00|6255.2|6249.2|6254.2|6248.2|6256.2|6250.2|6253.2|6247.2|263
1724838300000|2024-08-28 09:45:00|6255.2|6249.2|6255.2|6249.2|6256.2|6250.2|6253.2|6247.2|93
1724838600000|2024-08-28 09:50:00|6254.2|6248.2|6254.2|6248.2|6255.2|6249.2|6252.2|6246.2|156
1724838900000|2024-08-28 09:55:00|6253.2|6247.2|6254.2|6248.2|6256.2|6250.2|6253.2|6247.2|66
1724839200000|2024-08-28 10:00:00|6254.7|6248.7|6252.2|6246.2|6254.7|6248.7|6251.7|6245.7|44
1724839500000|2024-08-28 10:05:00|6251.7|6245.7|6253.2|6247.2|6253.2|6247.2|6251.7|6245.7|317
1724839800000|2024-08-28 10:10:00|6252.7|6246.7|6250.7|6244.7|6252.7|6246.7|6250.7|6244.7|47
1724840100000|2024-08-28 10:15:00|6249.7|6243.7|6250.7|6244.7|6250.7|6244.7|6249.2|6243.2|392
1724840400000|2024-08-28 10:20:00|6251.7|6245.7|6252.7|6246.7|6252.7|6246.7|6250.7|6244.7|30
1724840700000|2024-08-28 10:25:00|6253.2|6247.2|6254.2|6248.2|6254.7|6248.7|6252.2|6246.2|131
1724841000000|2024-08-28 10:30:00|6254.7|6248.7|6254.7|6248.7|6255.2|6249.2|6252.2|6246.2|50
1724841300000|2024-08-28 10:35:00|6254.2|6248.2|6251.7|6245.7|6254.2|6248.2|6250.7|6244.7|29
1724841600000|2024-08-28 10:40:00|6251.2|6245.2|6252.2|6246.2|6253.2|6247.2|6251.2|6245.2|11
1724841900000|2024-08-28 10:45:00|6252.7|6246.7|6251.2|6245.2|6253.2|6247.2|6251.2|6245.2|12
1724842200000|2024-08-28 10:50:00|6250.7|6244.7|6249.7|6243.7|6250.7|6244.7|6248.7|6242.7|17
1724842500000|2024-08-28 10:55:00|6250.2|6244.2|6250.2|6244.2|6250.7|6244.7|6249.7|6243.7|12
1724842800000|2024-08-28 11:00:00|6250.7|6244.7|6249.7|6243.7|6251.2|6245.2|6248.7|6242.7|122
1724843100000|2024-08-28 11:05:00|6249.2|6243.2|6249.2|6243.2|6250.2|6244.2|6248.7|6242.7|11
1724843400000|2024-08-28 11:10:00|6249.7|6243.7|6251.7|6245.7|6251.7|6245.7|6249.2|6243.2|9
1724843700000|2024-08-28 11:15:00|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6249.2|6243.2|44
1724844000000|2024-08-28 11:20:00|6250.7|6244.7|6251.7|6245.7|6252.2|6246.2|6250.7|6244.7|101
1724844300000|2024-08-28 11:25:00|6251.2|6245.2|6249.2|6243.2|6251.2|6245.2|6249.2|6243.2|27
1724844600000|2024-08-28 11:30:00|6249.7|6243.7|6250.7|6244.7|6253.2|6247.2|6249.7|6243.7|58
1724844900000|2024-08-28 11:35:00|6250.2|6244.2|6251.7|6245.7|6251.7|6245.7|6250.2|6244.2|20
1724845200000|2024-08-28 11:40:00|6251.2|6245.2|6249.7|6243.7|6251.7|6245.7|6249.7|6243.7|26
1724845500000|2024-08-28 11:45:00|6249.2|6243.2|6247.7|6241.7|6249.2|6243.2|6247.2|6241.2|119
1724845800000|2024-08-28 11:50:00|6247.2|6241.2|6245.2|6239.2|6247.2|6241.2|6244.2|6238.2|81
1724846100000|2024-08-28 11:55:00|6244.7|6238.7|6241.7|6235.7|6245.2|6239.2|6240.7|6234.7|53
1724846400000|2024-08-28 12:00:00|6242.2|6236.2|6239.7|6233.7|6242.7|6236.7|6239.7|6233.7|39
1724846700000|2024-08-28 12:05:00|6239.2|6233.2|6237.7|6231.7|6239.7|6233.7|6237.7|6231.7|28
1724847000000|2024-08-28 12:10:00|6237.2|6231.2|6235.2|6229.2|6238.2|6232.2|6232.7|6226.7|55
1724847300000|2024-08-28 12:15:00|6234.7|6228.7|6233.7|6227.7|6236.7|6230.7|6233.2|6227.2|17
1724847600000|2024-08-28 12:20:00|6233.2|6227.2|6232.7|6226.7|6234.7|6228.7|6231.7|6225.7|45
1724847900000|2024-08-28 12:25:00|6233.7|6227.7|6233.2|6227.2|6234.7|6228.7|6232.7|6226.7|24
1724848200000|2024-08-28 12:30:00|6232.7|6226.7|6234.7|6228.7|6235.7|6229.7|6231.7|6225.7|53
1724848500000|2024-08-28 12:35:00|6235.7|6229.7|6236.7|6230.7|6237.7|6231.7|6235.7|6229.7|41
1724848800000|2024-08-28 12:40:00|6237.2|6231.2|6242.7|6236.7|6243.7|6237.7|6237.2|6231.2|83
1724849100000|2024-08-28 12:45:00|6241.7|6235.7|6240.7|6234.7|6242.2|6236.2|6239.7|6233.7|91
1724849400000|2024-08-28 12:50:00|6239.7|6233.7|6240.7|6234.7|6241.7|6235.7|6239.7|6233.7|46
1724849700000|2024-08-28 12:55:00|6241.7|6235.7|6242.7|6236.7|6245.2|6239.2|6241.7|6235.7|124
1724850000000|2024-08-28 13:00:00|6242.2|6236.2|6241.7|6235.7|6242.7|6236.7|6240.2|6234.2|58
1724850300000|2024-08-28 13:05:00|6241.2|6235.2|6243.7|6237.7|6244.7|6238.7|6240.2|6234.2|129
1724850600000|2024-08-28 13:10:00|6243.2|6237.2|6242.7|6236.7|6245.7|6239.7|6241.2|6235.2|104
1724850900000|2024-08-28 13:15:00|6242.2|6236.2|6238.7|6232.7|6242.7|6236.7|6237.2|6231.2|110
1724851200000|2024-08-28 13:20:00|6239.7|6233.7|6237.7|6231.7|6240.7|6234.7|6236.7|6230.7|113
1724851500000|2024-08-28 13:25:00|6237.2|6231.2|6236.7|6230.7|6238.7|6232.7|6233.7|6227.7|182
1724851800000|2024-08-28 13:30:00|6237.2|6231.2|6239.7|6233.7|6250.7|6244.7|6235.2|6229.2|910
1724852100000|2024-08-28 13:35:00|6239.2|6233.2|6258.7|6252.7|6262.7|6256.7|6239.2|6233.2|964
1724852400000|2024-08-28 13:40:00|6259.7|6253.7|6255.2|6249.2|6262.7|6256.7|6251.7|6245.7|668
1724852700000|2024-08-28 13:45:00|6254.7|6248.7|6252.2|6246.2|6255.7|6249.7|6248.2|6242.2|831
1724853000000|2024-08-28 13:50:00|6251.7|6245.7|6249.7|6243.7|6254.7|6248.7|6244.7|6238.7|236
1724853300000|2024-08-28 13:55:00|6249.2|6243.2|6237.2|6231.2|6250.2|6244.2|6235.7|6229.7|303
1724853600000|2024-08-28 14:00:00|6237.7|6231.7|6233.7|6227.7|6237.7|6231.7|6231.7|6225.7|259
1724853900000|2024-08-28 14:05:00|6233.2|6227.2|6230.7|6224.7|6234.7|6228.7|6226.7|6220.7|401
1724854200000|2024-08-28 14:10:00|6231.2|6225.2|6228.7|6222.7|6231.7|6225.7|6227.7|6221.7|150
1724854500000|2024-08-28 14:15:00|6228.2|6222.2|6228.7|6222.7|6228.7|6222.7|6226.7|6220.7|160
1724854800000|2024-08-28 14:20:00|6229.2|6223.2|6229.7|6223.7|6231.7|6225.7|6227.7|6221.7|197
1724855100000|2024-08-28 14:25:00|6229.2|6223.2|6221.7|6215.7|6229.7|6223.7|6220.7|6214.7|137
1724855400000|2024-08-28 14:30:00|6222.2|6216.2|6220.7|6214.7|6224.2|6218.2|6219.2|6213.2|141
1724855700000|2024-08-28 14:35:00|6220.2|6214.2|6230.2|6224.2|6231.7|6225.7|6220.2|6214.2|185
1724856000000|2024-08-28 14:40:00|6230.7|6224.7|6222.2|6216.2|6232.7|6226.7|6219.7|6213.7|213
1724856300000|2024-08-28 14:45:00|6222.7|6216.7|6224.2|6218.2|6225.7|6219.7|6220.7|6214.7|107
1724856600000|2024-08-28 14:50:00|6224.7|6218.7|6220.7|6214.7|6225.2|6219.2|6219.7|6213.7|67
1724856900000|2024-08-28 14:55:00|6220.2|6214.2|6213.7|6207.7|6220.2|6214.2|6212.7|6206.7|126
1724857200000|2024-08-28 15:00:00|6214.2|6208.2|6215.7|6209.7|6215.7|6209.7|6210.7|6204.7|119
1724857500000|2024-08-28 15:05:00|6214.7|6208.7|6217.2|6211.2|6221.7|6215.7|6214.7|6208.7|183
1724857800000|2024-08-28 15:10:00|6216.7|6210.7|6210.7|6204.7|6218.7|6212.7|6209.2|6203.2|521
1724858100000|2024-08-28 15:15:00|6210.2|6204.2|6209.7|6203.7|6214.7|6208.7|6209.7|6203.7|194
1724858400000|2024-08-28 15:20:00|6208.7|6202.7|6209.7|6203.7|6211.7|6205.7|6207.7|6201.7|560
1724858700000|2024-08-28 15:25:00|6209.2|6203.2|6211.7|6205.7|6215.7|6209.7|6207.7|6201.7|445
1724859000000|2024-08-28 15:30:00|6211.2|6205.2|6216.7|6210.7|6217.2|6211.2|6210.7|6204.7|254
1724859300000|2024-08-28 15:35:00|6217.2|6211.2|6220.7|6214.7|6222.7|6216.7|6216.7|6210.7|167
1724859600000|2024-08-28 15:40:00|6219.7|6213.7|6215.7|6209.7|6221.7|6215.7|6214.7|6208.7|134
1724859900000|2024-08-28 15:45:00|6216.2|6210.2|6222.7|6216.7|6222.7|6216.7|6215.7|6209.7|234
1724860200000|2024-08-28 15:50:00|6223.2|6217.2|6219.7|6213.7|6224.7|6218.7|6219.7|6213.7|146
1724860500000|2024-08-28 15:55:00|6220.2|6214.2|6217.2|6211.2|6221.7|6215.7|6217.2|6211.2|496
1724860800000|2024-08-28 16:00:00|6216.2|6210.2|6213.2|6207.2|6216.2|6210.2|6210.2|6204.2|202
1724861100000|2024-08-28 16:05:00|6212.2|6206.2|6207.2|6201.2|6212.2|6206.2|6207.2|6201.2|102
1724861400000|2024-08-28 16:10:00|6206.2|6200.2|6208.2|6202.2|6208.2|6202.2|6204.2|6198.2|107
1724861700000|2024-08-28 16:15:00|6207.2|6201.2|6205.2|6199.2|6207.2|6201.2|6203.2|6197.2|152
1724862000000|2024-08-28 16:20:00|6204.2|6198.2|6199.2|6193.2|6204.2|6198.2|6197.2|6191.2|117
1724862300000|2024-08-28 16:25:00|6198.2|6192.2|6198.2|6192.2|6200.2|6194.2|6198.2|6192.2|84
1724862600000|2024-08-28 16:30:00|6197.2|6191.2|6201.2|6195.2|6203.2|6197.2|6197.2|6191.2|138
1724862900000|2024-08-28 16:35:00|6200.2|6194.2|6199.2|6193.2|6202.2|6196.2|6199.2|6193.2|79
1724863200000|2024-08-28 16:40:00|6200.2|6194.2|6202.2|6196.2|6202.2|6196.2|6197.2|6191.2|81
1724863500000|2024-08-28 16:45:00|6201.2|6195.2|6201.2|6195.2|6202.2|6196.2|6200.2|6194.2|33
1724863800000|2024-08-28 16:50:00|6203.2|6197.2|6205.2|6199.2|6207.2|6201.2|6202.2|6196.2|60
1724864100000|2024-08-28 16:55:00|6204.2|6198.2|6202.2|6196.2|6205.2|6199.2|6201.2|6195.2|27
1724864400000|2024-08-28 17:00:00|6201.2|6195.2|6202.2|6196.2|6204.2|6198.2|6200.2|6194.2|53
1724864700000|2024-08-28 17:05:00|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6201.2|6195.2|10
1724865000000|2024-08-28 17:10:00|6202.2|6196.2|6197.2|6191.2|6202.2|6196.2|6196.2|6190.2|38
1724865300000|2024-08-28 17:15:00|6196.2|6190.2|6199.2|6193.2|6199.2|6193.2|6195.2|6189.2|113
1724865600000|2024-08-28 17:20:00|6198.2|6192.2|6199.2|6193.2|6199.2|6193.2|6197.2|6191.2|99
1724865900000|2024-08-28 17:25:00|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6200.2|6194.2|17
1724866200000|2024-08-28 17:30:00|6199.2|6193.2|6202.2|6196.2|6203.2|6197.2|6198.2|6192.2|25
1724866500000|2024-08-28 17:35:00|6201.2|6195.2|6195.2|6189.2|6201.2|6195.2|6195.2|6189.2|64
1724866800000|2024-08-28 17:40:00|6196.2|6190.2|6193.2|6187.2|6197.2|6191.2|6193.2|6187.2|55
1724867100000|2024-08-28 17:45:00|6194.2|6188.2|6193.2|6187.2|6196.2|6190.2|6193.2|6187.2|31
1724867400000|2024-08-28 17:50:00|6195.2|6189.2|6194.2|6188.2|6196.2|6190.2|6193.2|6187.2|36
1724867700000|2024-08-28 17:55:00|6195.2|6189.2|6191.2|6185.2|6195.2|6189.2|6191.2|6185.2|160
1724868000000|2024-08-28 18:00:00|6192.2|6186.2|6190.2|6184.2|6192.2|6186.2|6189.2|6183.2|80
1724868300000|2024-08-28 18:05:00|6192.2|6186.2|6195.2|6189.2|6195.2|6189.2|6190.2|6184.2|68
1724868600000|2024-08-28 18:10:00|6196.2|6190.2|6197.2|6191.2|6197.2|6191.2|6196.2|6190.2|11
1724868900000|2024-08-28 18:15:00|6198.2|6192.2|6201.2|6195.2|6201.2|6195.2|6198.2|6192.2|54
1724869200000|2024-08-28 18:20:00|6202.2|6196.2|6202.2|6196.2|6204.2|6198.2|6202.2|6196.2|38
1724869500000|2024-08-28 18:25:00|6201.2|6195.2|6201.2|6195.2|6202.2|6196.2|6199.2|6193.2|54
1724869800000|2024-08-28 18:30:00|6200.2|6194.2|6199.2|6193.2|6200.2|6194.2|6198.2|6192.2|10
1724870100000|2024-08-28 18:35:00|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6198.2|6192.2|15
1724870400000|2024-08-28 18:40:00|6199.2|6193.2|6197.2|6191.2|6199.2|6193.2|6196.2|6190.2|35
1724870700000|2024-08-28 18:45:00|6195.2|6189.2|6198.2|6192.2|6199.2|6193.2|6195.2|6189.2|201
1724871000000|2024-08-28 18:50:00|6199.2|6193.2|6208.2|6202.2|6208.2|6202.2|6199.2|6193.2|169
1724871300000|2024-08-28 18:55:00|6209.2|6203.2|6215.7|6197.7|6216.2|6210.2|6206.2|6197.7|292
1724871600000|2024-08-28 19:00:00|6215.5|6197.5|6216.6|6198.6|6218.7|6200.7|6215.5|6197.5|0
1724871900000|2024-08-28 19:05:00|6216.5|6198.5|6214.1|6196.1|6216.6|6198.6|6211.8|6193.8|0
1724872200000|2024-08-28 19:10:00|6214|6196|6213.7|6195.7|6215.3|6197.3|6213.2|6195.2|0
1724872500000|2024-08-28 19:15:00|6213.8|6195.8|6213.6|6195.6|6214.6|6196.6|6213.3|6195.3|0
1724872800000|2024-08-28 19:20:00|6213.7|6195.7|6210.4|6192.4|6215.1|6197.1|6210.1|6192.1|0
1724873100000|2024-08-28 19:25:00|6210.5|6192.5|6214|6196|6214.1|6196.1|6210.4|6192.4|0
1724873400000|2024-08-28 19:30:00|6213.9|6195.9|6214.6|6196.6|6215.4|6197.4|6213.9|6195.9|0
1724873700000|2024-08-28 19:35:00|6214.7|6196.7|6216|6198|6216.5|6198.5|6214.1|6196.1|0
1724874000000|2024-08-28 19:40:00|6215.9|6197.9|6215.8|6197.8|6216.2|6198.2|6212.6|6194.6|0
1724874300000|2024-08-28 19:45:00|6215.7|6197.7|6213.2|6195.2|6216.4|6198.4|6212.7|6194.7|0
1724874600000|2024-08-28 19:50:00|6213.4|6195.4|6217.4|6199.4|6217.8|6199.8|6212|6194|0
1724874900000|2024-08-28 19:55:00|6217.1|6199.1|6213.5|6195.5|6217.4|6199.4|6208.9|6190.9|0
1724875200000|2024-08-28 20:00:00|6214|6196|6210.7|6192.7|6215.1|6197.1|6206.2|6188.2|0
1724875500000|2024-08-28 20:05:00|6210.4|6192.4|6209.1|6191.1|6211.6|6193.6|6209|6191|0
1724875800000|2024-08-28 20:10:00|6209.3|6191.3|6210.7|6192.7|6211.4|6193.4|6208.3|6190.3|0
1724876100000|2024-08-28 20:15:00|6210.9|6192.9|6215.3|6197.3|6215.3|6197.3|6210.2|6192.2|0
1724876400000|2024-08-28 20:20:00|6214.9|6196.9|6194.8|6176.8|6216.9|6198.9|6194|6176|0
1724876700000|2024-08-28 20:25:00|6194.6|6176.6|6200.3|6182.3|6211.3|6193.3|6189.6|6171.6|0
1724877000000|2024-08-28 20:30:00|6199.9|6181.9|6204.7|6186.7|6205.6|6187.6|6196.4|6178.4|0
1724877300000|2024-08-28 20:35:00|6204.6|6186.6|6208.4|6190.4|6208.6|6190.6|6201.2|6183.2|0
1724877600000|2024-08-28 20:40:00|6208.5|6190.5|6204.7|6186.7|6211.7|6193.7|6202.3|6184.3|0
1724877900000|2024-08-28 20:45:00|6204.9|6186.9|6200.5|6182.5|6205.3|6187.3|6200|6182|0
1724878200000|2024-08-28 20:50:00|6200.4|6182.4|6199.5|6181.5|6202.4|6184.4|6199.3|6181.3|0
1724878500000|2024-08-28 20:55:00|6199.4|6181.4|6202|6184|6203.2|6185.2|6199|6181|0
1724878800000|2024-08-28 21:00:00|6202.1|6184.1|6202.2|6184.2|6203.3|6185.3|6201.9|6183.9|0
1724879100000|2024-08-28 21:05:00|6202.1|6184.1|6200.6|6182.6|6202.3|6184.3|6199.3|6181.3|0
1724879400000|2024-08-28 21:10:00|6200.7|6182.7|6198.9|6180.9|6200.9|6182.9|6198.2|6180.2|0
1724879700000|2024-08-28 21:15:00|6198.8|6180.8|6197.9|6179.9|6199.1|6181.1|6197.4|6179.4|0
1724880000000|2024-08-28 21:20:00|6198|6180|6199.1|6181.1|6199.1|6181.1|6197.9|6179.9|0
1724880300000|2024-08-28 21:25:00|6199|6181|6198|6180|6199.6|6181.6|6197.9|6179.9|0
1724880600000|2024-08-28 21:30:00|6197.9|6179.9|6198.8|6180.8|6199.3|6181.3|6197.9|6179.9|0
1724880900000|2024-08-28 21:35:00|6199.2|6181.2|6198.6|6180.6|6199.3|6181.3|6198.6|6180.6|0
1724881200000|2024-08-28 21:40:00|6198.5|6180.5|6197.3|6179.3|6198.5|6180.5|6197.3|6179.3|0
1724881500000|2024-08-28 21:45:00|6197.2|6179.2|6196.3|6178.3|6197.4|6179.4|6196.3|6178.3|0
1724881800000|2024-08-28 21:50:00|6196.2|6178.2|6197.3|6179.3|6198|6180|6196|6178|0
1724882100000|2024-08-28 21:55:00|6197.2|6179.2|6194.6|6176.6|6197.2|6179.2|6194.6|6176.6|0
1724882400000|2024-08-28 22:00:00|6195.2|6177.2|6196.6|6178.6|6196.9|6178.9|6190.9|6172.9|0
1724882700000|2024-08-28 22:05:00|6196.5|6178.5|6193.6|6175.6|6199.3|6181.3|6193.4|6175.4|0
1724883000000|2024-08-28 22:10:00|6193.7|6175.7|6195.7|6177.7|6196|6178|6191.1|6173.1|0
1724883300000|2024-08-28 22:15:00|6195.8|6177.8|6193.6|6175.6|6196.9|6178.9|6193.3|6175.3|0
1724883600000|2024-08-28 22:20:00|6192.7|6174.7|6193.1|6175.1|6195|6177|6192|6174|0
1724883900000|2024-08-28 22:25:00|6193.2|6175.2|6194.4|6176.4|6194.4|6176.4|6192.3|6174.3|0
1724884200000|2024-08-28 22:30:00|6194.3|6176.3|6191.8|6173.8|6195.5|6177.5|6191.5|6173.5|0
1724884500000|2024-08-28 22:35:00|6191.9|6173.9|6192.3|6174.3|6193.9|6175.9|6191.8|6173.8|0
1724884800000|2024-08-28 22:40:00|6192.4|6174.4|6186.1|6168.1|6192.5|6174.5|6183.4|6165.4|0
1724885100000|2024-08-28 22:45:00|6186|6168|6186.7|6168.7|6187|6169|6181.2|6163.2|0
1724885400000|2024-08-28 22:50:00|6186.6|6168.6|6187.3|6169.3|6188.3|6170.3|6185.7|6167.7|0
1724885700000|2024-08-28 22:55:00|6187.2|6169.2|6187.6|6169.6|6187.6|6169.6|6185.9|6167.9|0
1724886000000|2024-08-28 23:00:00|6187.5|6169.5|6186.9|6168.9|6188.2|6170.2|6186.6|6168.6|0
1724886300000|2024-08-28 23:05:00|6187|6169|6189.3|6171.3|6189.5|6171.5|6186.9|6168.9|0
1724886600000|2024-08-28 23:10:00|6189.4|6171.4|6189|6171|6189.9|6171.9|6188.8|6170.8|0
1724886900000|2024-08-28 23:15:00|6189.1|6171.1|6188.1|6170.1|6189.3|6171.3|6187.9|6169.9|0
1724887200000|2024-08-28 23:20:00|6188.3|6170.3|6186.4|6168.4|6188.5|6170.5|6186.4|6168.4|0
1724887500000|2024-08-28 23:25:00|6186.7|6168.7|6186.7|6168.7|6187.6|6169.6|6185.8|6167.8|0
1724887800000|2024-08-28 23:30:00|6186.9|6168.9|6188.1|6170.1|6188.3|6170.3|6186.5|6168.5|0
1724888100000|2024-08-28 23:35:00|6188.2|6170.2|6187.4|6169.4|6188.5|6170.5|6187.2|6169.2|0
1724888400000|2024-08-28 23:40:00|6187.5|6169.5|6188.8|6170.8|6188.8|6170.8|6187.1|6169.1|0
1724888700000|2024-08-28 23:45:00|6189.1|6171.1|6189.9|6171.9|6189.9|6171.9|6189.1|6171.1|0
1724889000000|2024-08-28 23:50:00|6189.7|6171.7|6189.2|6171.2|6189.7|6171.7|6188.8|6170.8|0
1724889300000|2024-08-28 23:55:00|6189.1|6171.1|6188.8|6170.8|6189.5|6171.5|6188.6|6170.6|0
1724889600000|2024-08-29 00:00:00|6189|6171|6189.9|6171.9|6191.1|6173.1|6189|6171|0
1724889900000|2024-08-29 00:05:00|6189.8|6171.8|6189.9|6171.9|6191.7|6173.7|6189|6171|0
1724890200000|2024-08-29 00:10:00|6190|6172|6194|6176|6194.1|6176.1|6190|6172|0
1724890500000|2024-08-29 00:15:00|6193.5|6175.5|6193.6|6175.6|6194.5|6176.5|6193.3|6175.3|0
1724890800000|2024-08-29 00:20:00|6193.7|6175.7|6194.8|6176.8|6195.5|6177.5|6193|6175|0
1724891100000|2024-08-29 00:25:00|6194.7|6176.7|6195.8|6177.8|6195.9|6177.9|6194.3|6176.3|0
1724891400000|2024-08-29 00:30:00|6195.7|6177.7|6196.1|6178.1|6196.3|6178.3|6194.9|6176.9|0
1724891700000|2024-08-29 00:35:00|6196|6178|6195.5|6177.5|6196.7|6178.7|6195|6177|0
1724892000000|2024-08-29 00:40:00|6195.6|6177.6|6198.2|6180.2|6198.2|6180.2|6195.6|6177.6|0
1724892300000|2024-08-29 00:45:00|6198.1|6180.1|6196.4|6178.4|6198.6|6180.6|6196.3|6178.3|0
1724892600000|2024-08-29 00:50:00|6196.3|6178.3|6196.5|6178.5|6197.6|6179.6|6196.3|6178.3|0
1724892900000|2024-08-29 00:55:00|6196.4|6178.4|6196.8|6178.8|6197.7|6179.7|6196.4|6178.4|0
1724893200000|2024-08-29 01:00:00|6197|6179|6197.6|6179.6|6197.6|6179.6|6196.7|6178.7|0
1724893500000|2024-08-29 01:05:00|6197.7|6179.7|6207.1|6189.1|6207.9|6189.9|6197.3|6179.3|0
1724893800000|2024-08-29 01:10:00|6207.2|6189.2|6210.9|6192.9|6211.2|6193.2|6205.9|6187.9|0
1724894100000|2024-08-29 01:15:00|6210.5|6192.5|6207.2|6201.2|6224.2|6218.2|6206.2|6192.5|1496
1724894400000|2024-08-29 01:20:00|6206.2|6200.2|6202.2|6196.2|6209.2|6203.2|6200.2|6194.2|1224
1724894700000|2024-08-29 01:25:00|6203.2|6197.2|6202.2|6196.2|6206.2|6200.2|6201.2|6195.2|998
1724895000000|2024-08-29 01:30:00|6201.2|6195.2|6203.2|6197.2|6222.2|6216.2|6185.2|6179.2|4473
1724895300000|2024-08-29 01:35:00|6201.2|6195.2|6191.6|6185.6|6208.2|6202.2|6186.2|6180.2|3126
1724895600000|2024-08-29 01:40:00|6189.6|6183.6|6208.3|6202.3|6212.3|6206.3|6189.6|6183.6|1905
1724895900000|2024-08-29 01:45:00|6209.3|6203.3|6209.3|6203.3|6212.3|6206.3|6199.3|6193.3|1608
1724896200000|2024-08-29 01:50:00|6210.3|6204.3|6197.3|6191.3|6213.3|6207.3|6194.3|6188.3|1495
1724896500000|2024-08-29 01:55:00|6196.3|6190.3|6182.3|6176.3|6196.3|6190.3|6180.3|6174.3|1827
1724896800000|2024-08-29 02:00:00|6183.3|6177.3|6179.3|6173.3|6184.3|6178.3|6173.3|6167.3|1854
1724897100000|2024-08-29 02:05:00|6180.3|6174.3|6163.3|6157.3|6183.3|6177.3|6163.3|6157.3|2083
1724897400000|2024-08-29 02:10:00|6164.3|6158.3|6170.3|6164.3|6180.3|6174.3|6160.3|6154.3|2175
1724897700000|2024-08-29 02:15:00|6169.3|6163.3|6160.3|6154.3|6170.3|6164.3|6157.3|6151.3|1811
1724898000000|2024-08-29 02:20:00|6159.3|6153.3|6159.3|6153.3|6164.3|6158.3|6158.3|6152.3|1369
1724898300000|2024-08-29 02:25:00|6158.3|6152.3|6161.3|6155.3|6163.3|6157.3|6152.3|6146.3|1468
1724898600000|2024-08-29 02:30:00|6162.3|6156.3|6159.3|6153.3|6169.3|6163.3|6157.3|6151.3|1402
1724898900000|2024-08-29 02:35:00|6160.3|6154.3|6165.3|6159.3|6168.3|6162.3|6157.3|6151.3|1207
1724899200000|2024-08-29 02:40:00|6166.3|6160.3|6169.3|6163.3|6176.3|6170.3|6163.3|6157.3|1796
1724899500000|2024-08-29 02:45:00|6170.3|6164.3|6173.3|6167.3|6175.3|6169.3|6162.3|6156.3|1953
1724899800000|2024-08-29 02:50:00|6174.3|6168.3|6178.3|6172.3|6182.3|6176.3|6170.3|6164.3|1948
1724900100000|2024-08-29 02:55:00|6177.3|6171.3|6155.3|6149.3|6177.3|6171.3|6155.3|6149.3|1838
1724900400000|2024-08-29 03:00:00|6154.3|6148.3|6146.3|6140.3|6158.3|6152.3|6142.3|6136.3|2927
1724900700000|2024-08-29 03:05:00|6147.3|6141.3|6153.3|6147.3|6156.3|6150.3|6144.3|6138.3|1689
1724901000000|2024-08-29 03:10:00|6152.3|6146.3|6150.3|6144.3|6159.3|6153.3|6150.3|6144.3|1235
1724901300000|2024-08-29 03:15:00|6151.3|6145.3|6161.3|6155.3|6163.3|6157.3|6150.3|6144.3|1060
1724901600000|2024-08-29 03:20:00|6162.3|6156.3|6164.3|6158.3|6167.3|6161.3|6159.3|6153.3|1133
1724901900000|2024-08-29 03:25:00|6163.3|6157.3|6167.3|6161.3|6169.3|6163.3|6163.3|6157.3|833
1724902200000|2024-08-29 03:30:00|6166.3|6160.3|6175.3|6169.3|6178.3|6172.3|6166.3|6160.3|962
1724902500000|2024-08-29 03:35:00|6176.3|6170.3|6188.3|6182.3|6198.3|6192.3|6175.3|6169.3|2286
1724902800000|2024-08-29 03:40:00|6187.3|6181.3|6180.3|6174.3|6190.3|6184.3|6180.3|6174.3|1373
1724903100000|2024-08-29 03:45:00|6179.3|6173.3|6178.3|6172.3|6183.3|6177.3|6174.3|6168.3|1049
1724903400000|2024-08-29 03:50:00|6177.3|6171.3|6178.3|6172.3|6180.3|6174.3|6175.3|6169.3|941
1724903700000|2024-08-29 03:55:00|6177.3|6171.3|6179.3|6173.3|6182.3|6176.3|6177.3|6171.3|1439
1724904000000|2024-08-29 04:00:00|6187.6|6169.6|6187.9|6169.9|6188.4|6170.4|6187.6|6169.6|15
1724904300000|2024-08-29 04:05:00|6187.8|6169.8|6187.4|6169.4|6187.9|6169.9|6187.3|6169.3|0
1724904600000|2024-08-29 04:10:00|6187.5|6169.5|6187.9|6169.9|6188.1|6170.1|6187.4|6169.4|0
1724904900000|2024-08-29 04:15:00|6188|6170|6189.4|6171.4|6189.8|6171.8|6187.9|6169.9|0
1724905200000|2024-08-29 04:20:00|6189.2|6171.2|6189.5|6171.5|6189.8|6171.8|6189.2|6171.2|0
1724905500000|2024-08-29 04:25:00|6189.6|6171.6|6189.7|6171.7|6190|6172|6189.5|6171.5|0
1724905800000|2024-08-29 04:30:00|6189.8|6171.8|6189.6|6171.6|6189.8|6171.8|6189.1|6171.1|0
1724906100000|2024-08-29 04:35:00|6189.4|6171.4|6188.8|6170.8|6189.4|6171.4|6188.8|6170.8|0
1724906400000|2024-08-29 04:40:00|6188.9|6170.9|6188.5|6170.5|6189|6171|6188.4|6170.4|0
1724906700000|2024-08-29 04:45:00|6188.6|6170.6|6189.2|6171.2|6189.3|6171.3|6188.4|6170.4|0
1724907000000|2024-08-29 04:50:00|6189.1|6171.1|6189.8|6171.8|6189.9|6171.9|6189|6171|0
1724907300000|2024-08-29 04:55:00|6189.9|6171.9|6189.7|6171.7|6189.9|6171.9|6189.1|6171.1|7
1724907600000|2024-08-29 05:00:00|6179.3|6173.3|6187.3|6181.3|6192.3|6186.3|6177.3|6171.3|4556
1724907900000|2024-08-29 05:05:00|6188.3|6182.3|6194.3|6188.3|6196.3|6190.3|6183.3|6177.3|1194
1724908200000|2024-08-29 05:10:00|6195.3|6189.3|6202.3|6196.3|6207.3|6201.3|6195.3|6189.3|1632
1724908500000|2024-08-29 05:15:00|6203.3|6197.3|6204.3|6198.3|6216.3|6210.3|6201.3|6195.3|1304
1724908800000|2024-08-29 05:20:00|6203.3|6197.3|6210.3|6204.3|6211.3|6205.3|6202.3|6196.3|884
1724909100000|2024-08-29 05:25:00|6211.3|6205.3|6201.3|6195.3|6214.3|6208.3|6200.3|6194.3|841
1724909400000|2024-08-29 05:30:00|6202.3|6196.3|6206.3|6200.3|6207.3|6201.3|6197.3|6191.3|892
1724909700000|2024-08-29 05:35:00|6205.3|6199.3|6219.3|6213.3|6221.3|6215.3|6205.3|6199.3|1117
1724910000000|2024-08-29 05:40:00|6218.3|6212.3|6208.3|6202.3|6219.3|6213.3|6206.3|6200.3|1220
1724910300000|2024-08-29 05:45:00|6207.3|6201.3|6209.3|6203.3|6211.3|6205.3|6204.3|6198.3|1021
1724910600000|2024-08-29 05:50:00|6208.3|6202.3|6221.3|6215.3|6227.3|6221.3|6207.3|6201.3|2229
1724910900000|2024-08-29 05:55:00|6219.3|6213.3|6220.3|6214.3|6227.3|6221.3|6218.3|6212.3|1143
1724911200000|2024-08-29 06:00:00|6221.3|6215.3|6227.3|6221.3|6229.3|6223.3|6219.3|6213.3|1061
1724911500000|2024-08-29 06:05:00|6226.3|6220.3|6231.3|6225.3|6233.3|6227.3|6221.3|6215.3|917
1724911800000|2024-08-29 06:10:00|6230.3|6224.3|6223.3|6217.3|6231.3|6225.3|6219.3|6213.3|946
1724912100000|2024-08-29 06:15:00|6224.3|6218.3|6231.3|6225.3|6233.3|6227.3|6223.3|6217.3|851
1724912400000|2024-08-29 06:20:00|6230.3|6224.3|6233.3|6227.3|6236.3|6230.3|6228.3|6222.3|773
1724912700000|2024-08-29 06:25:00|6234.3|6228.3|6238.3|6232.3|6239.3|6233.3|6234.3|6228.3|966
1724913000000|2024-08-29 06:30:00|6239.3|6233.3|6234.3|6228.3|6242.3|6236.3|6231.3|6225.3|1354
1724913300000|2024-08-29 06:35:00|6233.3|6227.3|6234.3|6228.3|6240.3|6234.3|6229.3|6223.3|1212
1724913600000|2024-08-29 06:40:00|6233.3|6227.3|6235.3|6229.3|6238.3|6232.3|6233.3|6227.3|716
1724913900000|2024-08-29 06:45:00|6236.3|6230.3|6240.3|6234.3|6242.3|6236.3|6235.3|6229.3|957
1724914200000|2024-08-29 06:50:00|6241.3|6235.3|6234.3|6228.3|6244.3|6238.3|6233.3|6227.3|1144
1724914500000|2024-08-29 06:55:00|6233.3|6227.3|6233.3|6227.3|6236.3|6230.3|6232.3|6226.3|1034
1724914800000|2024-08-29 07:00:00|6234.3|6228.3|6241.3|6235.3|6243.3|6237.3|6232.3|6226.3|1357
1724915100000|2024-08-29 07:05:00|6242.3|6236.3|6245.3|6239.3|6247.3|6241.3|6240.3|6234.3|978
1724915400000|2024-08-29 07:10:00|6244.3|6238.3|6243.3|6237.3|6246.3|6240.3|6240.3|6234.3|973
1724915700000|2024-08-29 07:15:00|6244.3|6238.3|6248.3|6242.3|6250.3|6244.3|6242.3|6236.3|1006
1724916000000|2024-08-29 07:20:00|6247.3|6241.3|6255.3|6249.3|6255.3|6249.3|6245.3|6239.3|1312
1724916300000|2024-08-29 07:25:00|6254.3|6248.3|6249.3|6243.3|6255.3|6249.3|6248.3|6242.3|1731
1724916600000|2024-08-29 07:30:00|6248.3|6242.3|6251.3|6245.3|6253.3|6247.3|6248.3|6242.3|1090
1724916900000|2024-08-29 07:35:00|6252.3|6246.3|6249.3|6243.3|6252.3|6246.3|6248.3|6242.3|1249
1724917200000|2024-08-29 07:40:00|6248.3|6242.3|6244.3|6238.3|6251.3|6245.3|6242.3|6236.3|927
1724917500000|2024-08-29 07:45:00|6242.3|6236.3|6245.3|6239.3|6247.3|6241.3|6241.3|6235.3|1108
1724917800000|2024-08-29 07:50:00|6244.3|6238.3|6244.3|6238.3|6246.3|6240.3|6241.3|6235.3|1502
1724918100000|2024-08-29 07:55:00|6243.3|6237.3|6250.3|6244.3|6250.3|6244.3|6243.3|6237.3|1653
1724918400000|2024-08-29 08:00:00|6251.3|6245.3|6246.3|6240.3|6251.3|6245.3|6245.3|6239.3|1618
1724918700000|2024-08-29 08:05:00|6247.3|6241.3|6254.3|6248.3|6254.3|6248.3|6245.3|6239.3|2020
1724919000000|2024-08-29 08:10:00|6253.3|6247.3|6250.3|6244.3|6254.3|6248.3|6247.3|6241.3|1731
1724919300000|2024-08-29 08:15:00|6251.3|6245.3|6252.3|6246.3|6256.3|6250.3|6250.3|6244.3|1198
1724919600000|2024-08-29 08:20:00|6251.3|6245.3|6243.3|6237.3|6251.3|6245.3|6242.3|6236.3|643
1724919900000|2024-08-29 08:25:00|6242.3|6236.3|6247.3|6241.3|6247.3|6241.3|6242.3|6236.3|1138
1724920200000|2024-08-29 08:30:00|6251.3|6233.3|6252.4|6234.4|6253.6|6235.6|6251|6233|0
1724920500000|2024-08-29 08:35:00|6252.3|6234.3|6253.6|6235.6|6253.8|6235.8|6251.5|6233.5|200
1724920800000|2024-08-29 08:40:00|6253.7|6235.7|6255.1|6237.1|6255.3|6237.3|6252.6|6234.6|0
1724921100000|2024-08-29 08:45:00|6255.4|6237.4|6253.9|6235.9|6255.4|6237.4|6253.5|6235.5|0
1724921400000|2024-08-29 08:50:00|6254|6236|6253.1|6235.1|6254.2|6236.2|6252.7|6234.7|0
1724921700000|2024-08-29 08:55:00|6253|6235|6255.5|6237.5|6256.7|6238.7|6252.9|6234.9|0
1724922000000|2024-08-29 09:00:00|6255.7|6237.7|6257.2|6239.2|6257.3|6239.3|6255.1|6237.1|0
1724922300000|2024-08-29 09:05:00|6257|6239|6258.1|6240.1|6259|6241|6256.8|6238.8|0
1724922600000|2024-08-29 09:10:00|6258.2|6240.2|6258.3|6240.3|6259.5|6241.5|6258.1|6240.1|0
1724922900000|2024-08-29 09:15:00|6257.3|6251.3|6263.3|6257.3|6268.3|6262.3|6255.3|6249.3|700
1724923200000|2024-08-29 09:20:00|6262.3|6256.3|6263.3|6257.3|6265.3|6259.3|6261.3|6255.3|83
1724923500000|2024-08-29 09:25:00|6264.3|6258.3|6265.3|6259.3|6265.3|6259.3|6262.3|6256.3|67
1724923800000|2024-08-29 09:30:00|6264.3|6258.3|6263.3|6257.3|6266.3|6260.3|6263.3|6257.3|207
1724924100000|2024-08-29 09:35:00|6264.3|6258.3|6266.3|6260.3|6268.3|6262.3|6264.3|6258.3|206
1724924400000|2024-08-29 09:40:00|6267.3|6261.3|6265.3|6259.3|6267.3|6261.3|6264.3|6258.3|229
1724924700000|2024-08-29 09:45:00|6264.3|6258.3|6265.3|6259.3|6267.3|6261.3|6264.3|6258.3|125
1724925000000|2024-08-29 09:50:00|6264.3|6258.3|6266.3|6260.3|6268.3|6262.3|6264.3|6258.3|118
1724925300000|2024-08-29 09:55:00|6265.3|6259.3|6265.3|6259.3|6266.3|6260.3|6264.3|6258.3|221
1724925600000|2024-08-29 10:00:00|6265.8|6259.8|6265.8|6259.8|6266.8|6260.8|6265.3|6259.3|258
1724925900000|2024-08-29 10:05:00|6265.3|6259.3|6267.8|6261.8|6267.8|6261.8|6263.3|6257.3|210
1724926200000|2024-08-29 10:10:00|6268.3|6262.3|6267.8|6261.8|6270.3|6264.3|6267.3|6261.3|167
1724926500000|2024-08-29 10:15:00|6267.3|6261.3|6260.8|6254.8|6267.8|6261.8|6259.8|6253.8|187
1724926800000|2024-08-29 10:20:00|6260.3|6254.3|6258.8|6252.8|6261.8|6255.8|6258.8|6252.8|90
1724927100000|2024-08-29 10:25:00|6259.3|6253.3|6257.8|6251.8|6259.3|6253.3|6255.8|6249.8|496
1724927400000|2024-08-29 10:30:00|6257.3|6251.3|6256.8|6250.8|6259.8|6253.8|6256.8|6250.8|31
1724927700000|2024-08-29 10:35:00|6257.3|6251.3|6255.8|6249.8|6259.3|6253.3|6252.8|6246.8|181
1724928000000|2024-08-29 10:40:00|6254.8|6248.8|6258.3|6252.3|6258.8|6252.8|6254.8|6248.8|84
1724928300000|2024-08-29 10:45:00|6258.8|6252.8|6260.3|6254.3|6260.8|6254.8|6258.8|6252.8|24
1724928600000|2024-08-29 10:50:00|6260.8|6254.8|6260.8|6254.8|6262.3|6256.3|6259.8|6253.8|51
1724928900000|2024-08-29 10:55:00|6261.8|6255.8|6260.8|6254.8|6262.3|6256.3|6259.3|6253.3|101
1724929200000|2024-08-29 11:00:00|6259.8|6253.8|6257.8|6251.8|6260.3|6254.3|6255.3|6249.3|80
1724929500000|2024-08-29 11:05:00|6257.3|6251.3|6257.3|6251.3|6258.8|6252.8|6256.8|6250.8|42
1724929800000|2024-08-29 11:10:00|6256.8|6250.8|6255.8|6249.8|6256.8|6250.8|6253.8|6247.8|49
1724930100000|2024-08-29 11:15:00|6256.3|6250.3|6256.8|6250.8|6257.8|6251.8|6255.8|6249.8|40
1724930400000|2024-08-29 11:20:00|6257.3|6251.3|6254.8|6248.8|6258.3|6252.3|6254.8|6248.8|17
1724930700000|2024-08-29 11:25:00|6255.3|6249.3|6256.8|6250.8|6258.3|6252.3|6254.8|6248.8|75
1724931000000|2024-08-29 11:30:00|6257.8|6251.8|6254.8|6248.8|6257.8|6251.8|6254.8|6248.8|16
1724931300000|2024-08-29 11:35:00|6254.3|6248.3|6254.8|6248.8|6256.8|6250.8|6254.3|6248.3|22
1724931600000|2024-08-29 11:40:00|6255.3|6249.3|6255.3|6249.3|6255.8|6249.8|6253.3|6247.3|24
1724931900000|2024-08-29 11:45:00|6255.8|6249.8|6258.8|6252.8|6258.8|6252.8|6255.3|6249.3|33
1724932200000|2024-08-29 11:50:00|6259.3|6253.3|6255.8|6249.8|6259.8|6253.8|6255.3|6249.3|25
1724932500000|2024-08-29 11:55:00|6255.3|6249.3|6255.3|6249.3|6257.3|6251.3|6254.8|6248.8|37
1724932800000|2024-08-29 12:00:00|6255.8|6249.8|6250.8|6244.8|6256.3|6250.3|6250.8|6244.8|92
1724933100000|2024-08-29 12:05:00|6250.3|6244.3|6250.3|6244.3|6251.3|6245.3|6249.8|6243.8|109
1724933400000|2024-08-29 12:10:00|6249.8|6243.8|6249.8|6243.8|6252.3|6246.3|6249.8|6243.8|46
1724933700000|2024-08-29 12:15:00|6248.8|6242.8|6247.8|6241.8|6249.8|6243.8|6247.8|6241.8|50
1724934000000|2024-08-29 12:20:00|6247.3|6241.3|6247.8|6241.8|6248.3|6242.3|6246.8|6240.8|27
1724934300000|2024-08-29 12:25:00|6246.8|6240.8|6247.8|6241.8|6248.8|6242.8|6246.8|6240.8|85
1724934600000|2024-08-29 12:30:00|6248.3|6242.3|6250.8|6244.8|6253.3|6247.3|6246.8|6240.8|185
1724934900000|2024-08-29 12:35:00|6249.8|6243.8|6243.8|6237.8|6249.8|6243.8|6242.8|6236.8|103
1724935200000|2024-08-29 12:40:00|6243.3|6237.3|6240.3|6234.3|6243.8|6237.8|6237.8|6231.8|77
1724935500000|2024-08-29 12:45:00|6240.8|6234.8|6242.8|6236.8|6244.8|6238.8|6240.8|6234.8|38
1724935800000|2024-08-29 12:50:00|6243.3|6237.3|6250.8|6244.8|6250.8|6244.8|6241.8|6235.8|94
1724936100000|2024-08-29 12:55:00|6251.3|6245.3|6247.8|6241.8|6251.3|6245.3|6247.8|6241.8|28
1724936400000|2024-08-29 13:00:00|6248.3|6242.3|6242.8|6236.8|6248.3|6242.3|6242.8|6236.8|26
1724936700000|2024-08-29 13:05:00|6243.8|6237.8|6244.8|6238.8|6246.3|6240.3|6239.8|6233.8|57
1724937000000|2024-08-29 13:10:00|6244.3|6238.3|6245.3|6239.3|6246.8|6240.8|6243.8|6237.8|81
1724937300000|2024-08-29 13:15:00|6244.8|6238.8|6245.8|6239.8|6246.8|6240.8|6244.8|6238.8|26
1724937600000|2024-08-29 13:20:00|6246.3|6240.3|6241.8|6235.8|6246.8|6240.8|6241.3|6235.3|91
1724937900000|2024-08-29 13:25:00|6241.3|6235.3|6245.8|6239.8|6248.3|6242.3|6240.8|6234.8|103
1724938200000|2024-08-29 13:30:00|6244.8|6238.8|6245.8|6239.8|6255.8|6249.8|6243.8|6237.8|827
1724938500000|2024-08-29 13:35:00|6245.3|6239.3|6235.8|6229.8|6246.8|6240.8|6233.8|6227.8|370
1724938800000|2024-08-29 13:40:00|6235.3|6229.3|6238.8|6232.8|6246.3|6240.3|6234.8|6228.8|691
1724939100000|2024-08-29 13:45:00|6239.3|6233.3|6241.8|6235.8|6241.8|6235.8|6236.8|6230.8|171
1724939400000|2024-08-29 13:50:00|6241.3|6235.3|6242.3|6236.3|6242.8|6236.8|6235.8|6229.8|141
1724939700000|2024-08-29 13:55:00|6241.8|6235.8|6243.8|6237.8|6248.8|6242.8|6241.8|6235.8|389
1724940000000|2024-08-29 14:00:00|6243.3|6237.3|6251.8|6245.8|6252.8|6246.8|6243.3|6237.3|310
1724940300000|2024-08-29 14:05:00|6252.3|6246.3|6247.8|6241.8|6255.8|6249.8|6246.8|6240.8|257
1724940600000|2024-08-29 14:10:00|6248.3|6242.3|6248.8|6242.8|6249.8|6243.8|6243.3|6237.3|201
1724940900000|2024-08-29 14:15:00|6249.8|6243.8|6241.8|6235.8|6251.8|6245.8|6240.8|6234.8|137
1724941200000|2024-08-29 14:20:00|6242.3|6236.3|6243.8|6237.8|6244.8|6238.8|6238.8|6232.8|94
1724941500000|2024-08-29 14:25:00|6244.3|6238.3|6243.8|6237.8|6248.3|6242.3|6243.3|6237.3|93
1724941800000|2024-08-29 14:30:00|6243.3|6237.3|6238.8|6232.8|6243.8|6237.8|6237.3|6231.3|210
1724942100000|2024-08-29 14:35:00|6239.3|6233.3|6244.8|6238.8|6244.8|6238.8|6238.3|6232.3|164
1724942400000|2024-08-29 14:40:00|6244.3|6238.3|6244.3|6238.3|6245.8|6239.8|6241.8|6235.8|252
1724942700000|2024-08-29 14:45:00|6243.8|6237.8|6243.3|6237.3|6244.8|6238.8|6242.3|6236.3|236
1724943000000|2024-08-29 14:50:00|6242.8|6236.8|6243.8|6237.8|6245.8|6239.8|6242.8|6236.8|54
1724943300000|2024-08-29 14:55:00|6243.3|6237.3|6241.8|6235.8|6244.8|6238.8|6240.3|6234.3|138
1724943600000|2024-08-29 15:00:00|6242.3|6236.3|6243.8|6237.8|6244.8|6238.8|6241.3|6235.3|125
1724943900000|2024-08-29 15:05:00|6244.3|6238.3|6251.3|6245.3|6251.8|6245.8|6242.8|6236.8|298
1724944200000|2024-08-29 15:10:00|6250.8|6244.8|6254.8|6248.8|6255.3|6249.3|6250.3|6244.3|103
1724944500000|2024-08-29 15:15:00|6254.3|6248.3|6253.3|6247.3|6254.8|6248.8|6251.8|6245.8|95
1724944800000|2024-08-29 15:20:00|6252.8|6246.8|6249.8|6243.8|6253.8|6247.8|6247.8|6241.8|329
1724945100000|2024-08-29 15:25:00|6250.8|6244.8|6249.8|6243.8|6251.8|6245.8|6249.8|6243.8|234
1724945400000|2024-08-29 15:30:00|6247.8|6241.8|6252.8|6246.8|6253.3|6247.3|6247.8|6241.8|310
1724945700000|2024-08-29 15:35:00|6253.3|6247.3|6251.8|6245.8|6253.8|6247.8|6247.8|6241.8|86
1724946000000|2024-08-29 15:40:00|6252.3|6246.3|6254.8|6248.8|6258.3|6252.3|6252.3|6246.3|237
1724946300000|2024-08-29 15:45:00|6254.3|6248.3|6252.8|6246.8|6255.8|6249.8|6251.8|6245.8|146
1724946600000|2024-08-29 15:50:00|6253.3|6247.3|6253.3|6247.3|6254.3|6248.3|6251.8|6245.8|110
1724946900000|2024-08-29 15:55:00|6252.8|6246.8|6256.3|6250.3|6256.8|6250.8|6251.8|6245.8|97
1724947200000|2024-08-29 16:00:00|6257.3|6251.3|6257.3|6251.3|6258.3|6252.3|6255.3|6249.3|85
1724947500000|2024-08-29 16:05:00|6258.3|6252.3|6257.3|6251.3|6258.3|6252.3|6257.3|6251.3|35
1724947800000|2024-08-29 16:10:00|6256.3|6250.3|6256.3|6250.3|6256.3|6250.3|6255.3|6249.3|40
1724948100000|2024-08-29 16:15:00|6255.3|6249.3|6256.3|6250.3|6256.3|6250.3|6255.3|6249.3|16
1724948400000|2024-08-29 16:20:00|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|6253.3|6247.3|76
1724948700000|2024-08-29 16:25:00|6254.3|6248.3|6256.3|6250.3|6256.3|6250.3|6253.3|6247.3|35
1724949000000|2024-08-29 16:30:00|6255.3|6249.3|6253.3|6247.3|6255.3|6249.3|6253.3|6247.3|9
1724949300000|2024-08-29 16:35:00|6254.3|6248.3|6252.3|6246.3|6255.3|6249.3|6252.3|6246.3|46
1724949600000|2024-08-29 16:40:00|6253.3|6247.3|6251.3|6245.3|6253.3|6247.3|6251.3|6245.3|11
1724949900000|2024-08-29 16:45:00|6250.3|6244.3|6250.3|6244.3|6252.3|6246.3|6250.3|6244.3|53
1724950200000|2024-08-29 16:50:00|6249.3|6243.3|6247.3|6241.3|6250.3|6244.3|6247.3|6241.3|55
1724950500000|2024-08-29 16:55:00|6248.3|6242.3|6250.3|6244.3|6250.3|6244.3|6248.3|6242.3|55
1724950800000|2024-08-29 17:00:00|6249.3|6243.3|6250.3|6244.3|6250.3|6244.3|6247.3|6241.3|108
1724951100000|2024-08-29 17:05:00|6251.3|6245.3|6252.3|6246.3|6253.3|6247.3|6251.3|6245.3|77
1724951400000|2024-08-29 17:10:00|6253.3|6247.3|6251.3|6245.3|6253.3|6247.3|6249.3|6243.3|91
1724951700000|2024-08-29 17:15:00|6252.3|6246.3|6253.3|6247.3|6253.3|6247.3|6252.3|6246.3|5
1724952000000|2024-08-29 17:20:00|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6253.3|6247.3|9
1724952300000|2024-08-29 17:25:00|6255.3|6249.3|6256.3|6250.3|6258.3|6252.3|6255.3|6249.3|13
1724952600000|2024-08-29 17:30:00|6257.3|6251.3|6258.3|6252.3|6258.3|6252.3|6257.3|6251.3|2
1724952900000|2024-08-29 17:35:00|6259.3|6253.3|6258.3|6252.3|6259.3|6253.3|6258.3|6252.3|17
1724953200000|2024-08-29 17:40:00|6259.3|6253.3|6260.3|6254.3|6260.3|6254.3|6259.3|6253.3|16
1724953500000|2024-08-29 17:45:00|6261.3|6255.3|6258.3|6252.3|6261.3|6255.3|6258.3|6252.3|15
1724953800000|2024-08-29 17:50:00|6259.3|6253.3|6261.3|6255.3|6261.3|6255.3|6259.3|6253.3|16
1724954100000|2024-08-29 17:55:00|6262.3|6256.3|6263.3|6257.3|6263.3|6257.3|6262.3|6256.3|16
1724954400000|2024-08-29 18:00:00|6264.3|6258.3|6263.3|6257.3|6264.3|6258.3|6259.3|6253.3|57
1724954700000|2024-08-29 18:05:00|6264.3|6258.3|6262.3|6256.3|6264.3|6258.3|6262.3|6256.3|11
1724955000000|2024-08-29 18:10:00|6260.3|6254.3|6263.3|6257.3|6263.3|6257.3|6260.3|6254.3|20
1724955300000|2024-08-29 18:15:00|6262.3|6256.3|6263.3|6257.3|6264.3|6258.3|6262.3|6256.3|14
1724955600000|2024-08-29 18:20:00|6264.3|6258.3|6263.3|6257.3|6264.3|6258.3|6262.3|6256.3|51
1724955900000|2024-08-29 18:25:00|6264.3|6258.3|6260.3|6254.3|6264.3|6258.3|6257.3|6251.3|127
1724956200000|2024-08-29 18:30:00|6258.3|6252.3|6259.3|6253.3|6259.3|6253.3|6256.3|6250.3|92
1724956500000|2024-08-29 18:35:00|6258.3|6252.3|6251.3|6245.3|6258.3|6252.3|6249.3|6243.3|188
1724956800000|2024-08-29 18:40:00|6250.3|6244.3|6250.3|6244.3|6254.3|6248.3|6246.3|6240.3|197
1724957100000|2024-08-29 18:45:00|6249.3|6243.3|6247.3|6241.3|6250.3|6244.3|6245.3|6239.3|163
1724957400000|2024-08-29 18:50:00|6246.3|6240.3|6249.3|6243.3|6251.3|6245.3|6244.3|6238.3|149
1724957700000|2024-08-29 18:55:00|6250.3|6244.3|6256.3|6238.3|6256.3|6248.3|6249.3|6238.3|227
1724958000000|2024-08-29 19:00:00|6256.2|6238.2|6254.4|6236.4|6256.5|6238.5|6254|6236|0
1724958300000|2024-08-29 19:05:00|6254.5|6236.5|6258.3|6240.3|6259.1|6241.1|6254.4|6236.4|0
1724958600000|2024-08-29 19:10:00|6258.4|6240.4|6257.1|6239.1|6259.2|6241.2|6255.6|6237.6|0
1724958900000|2024-08-29 19:15:00|6257.2|6239.2|6257.2|6239.2|6261.6|6243.6|6256.2|6238.2|0
1724959200000|2024-08-29 19:20:00|6257.1|6239.1|6257.6|6239.6|6258.4|6240.4|6254.8|6236.8|0
1724959500000|2024-08-29 19:25:00|6257.5|6239.5|6260.1|6242.1|6261.8|6243.8|6257.5|6239.5|0
1724959800000|2024-08-29 19:30:00|6260.2|6242.2|6259|6241|6260.6|6242.6|6258.7|6240.7|0
1724960100000|2024-08-29 19:35:00|6259.1|6241.1|6259.9|6241.9|6262.7|6244.7|6258.7|6240.7|0
1724960400000|2024-08-29 19:40:00|6260|6242|6256.6|6238.6|6260.2|6242.2|6255.6|6237.6|0
1724960700000|2024-08-29 19:45:00|6256.7|6238.7|6251.6|6233.6|6258|6240|6251.5|6233.5|0
1724961000000|2024-08-29 19:50:00|6251.7|6233.7|6252.5|6234.5|6254.4|6236.4|6251.3|6233.3|0
1724961300000|2024-08-29 19:55:00|6252.8|6234.8|6256.3|6238.3|6257.4|6239.4|6252.4|6234.4|0
1724961600000|2024-08-29 20:00:00|6256.2|6238.2|6260.1|6242.1|6260.7|6242.7|6256.2|6238.2|0
1724961900000|2024-08-29 20:05:00|6260|6242|6263.1|6245.1|6263.5|6245.5|6259.8|6241.8|0
1724962200000|2024-08-29 20:10:00|6263.3|6245.3|6262.3|6244.3|6264|6246|6262.1|6244.1|0
1724962500000|2024-08-29 20:15:00|6262.4|6244.4|6263.5|6245.5|6263.5|6245.5|6262.3|6244.3|0
1724962800000|2024-08-29 20:20:00|6263.4|6245.4|6263.3|6245.3|6264.2|6246.2|6263.1|6245.1|0
1724963100000|2024-08-29 20:25:00|6263.2|6245.2|6263.8|6245.8|6264.2|6246.2|6263.1|6245.1|0
1724963400000|2024-08-29 20:30:00|6264|6246|6262.6|6244.6|6264.1|6246.1|6262.6|6244.6|0
1724963700000|2024-08-29 20:35:00|6262.5|6244.5|6262.8|6244.8|6263.5|6245.5|6262.3|6244.3|0
1724964000000|2024-08-29 20:40:00|6262.9|6244.9|6262.4|6244.4|6263.1|6245.1|6262.3|6244.3|0
1724964300000|2024-08-29 20:45:00|6262.3|6244.3|6261.5|6243.5|6262.4|6244.4|6261.5|6243.5|0
1724964600000|2024-08-29 20:50:00|6261.7|6243.7|6262.3|6244.3|6262.7|6244.7|6261.5|6243.5|0
1724964900000|2024-08-29 20:55:00|6262.4|6244.4|6262.3|6244.3|6263|6245|6262.3|6244.3|0
1724965200000|2024-08-29 21:00:00|6262.4|6244.4|6262.8|6244.8|6262.8|6244.8|6262.4|6244.4|0
1724965500000|2024-08-29 21:05:00|6262.7|6244.7|6262.1|6244.1|6262.7|6244.7|6262.1|6244.1|0
1724965800000|2024-08-29 21:10:00|6262|6244|6261.7|6243.7|6262.3|6244.3|6261.6|6243.6|0
1724966100000|2024-08-29 21:15:00|6261.8|6243.8|6261.8|6243.8|6262.7|6244.7|6261.6|6243.6|0
1724966400000|2024-08-29 21:20:00|6262.2|6244.2|6262.5|6244.5|6262.5|6244.5|6261.9|6243.9|0
1724966700000|2024-08-29 21:25:00|6262.3|6244.3|6262.5|6244.5|6262.5|6244.5|6262|6244|0
1724967000000|2024-08-29 21:30:00|6262.6|6244.6|6262.5|6244.5|6262.6|6244.6|6262.5|6244.5|0
1724967300000|2024-08-29 21:35:00|6262.6|6244.6|6263.2|6245.2|6263.3|6245.3|6262.6|6244.6|0
1724967600000|2024-08-29 21:40:00|6263.3|6245.3|6263.3|6245.3|6263.3|6245.3|6263.3|6245.3|0
1724967900000|2024-08-29 21:45:00|6263.1|6245.1|6263.1|6245.1|6263.6|6245.6|6263|6245|0
1724968200000|2024-08-29 21:50:00|6263|6245|6263.3|6245.3|6263.3|6245.3|6263|6245|0
1724968500000|2024-08-29 21:55:00|6263.2|6245.2|6263|6245|6263.3|6245.3|6262.7|6244.7|0
1724968800000|2024-08-29 22:00:00|6263.4|6245.4|6262.9|6244.9|6265|6247|6262.3|6244.3|0
1724969100000|2024-08-29 22:05:00|6262.5|6244.5|6260|6242|6262.5|6244.5|6258|6240|0
1724969400000|2024-08-29 22:10:00|6259.9|6241.9|6260.6|6242.6|6261.5|6243.5|6259.2|6241.2|0
1724969700000|2024-08-29 22:15:00|6260.7|6242.7|6262|6244|6262.7|6244.7|6260.5|6242.5|0
1724970000000|2024-08-29 22:20:00|6261.9|6243.9|6260.5|6242.5|6262.4|6244.4|6259.8|6241.8|0
1724970300000|2024-08-29 22:25:00|6260.4|6242.4|6261.5|6243.5|6261.7|6243.7|6260.1|6242.1|0
1724970600000|2024-08-29 22:30:00|6261.4|6243.4|6261|6243|6261.9|6243.9|6260.8|6242.8|0
1724970900000|2024-08-29 22:35:00|6261.1|6243.1|6261|6243|6261.1|6243.1|6260.5|6242.5|0
1724971200000|2024-08-29 22:40:00|6260.9|6242.9|6262.2|6244.2|6262.3|6244.3|6260.7|6242.7|0
1724971500000|2024-08-29 22:45:00|6262.3|6244.3|6261.4|6243.4|6262.3|6244.3|6260.8|6242.8|0
1724971800000|2024-08-29 22:50:00|6261.3|6243.3|6261.2|6243.2|6261.7|6243.7|6261|6243|0
1724972100000|2024-08-29 22:55:00|6261.1|6243.1|6261.4|6243.4|6261.5|6243.5|6261|6243|0
1724972400000|2024-08-29 23:00:00|6261.3|6243.3|6260.7|6242.7|6261.4|6243.4|6260.1|6242.1|0
1724972700000|2024-08-29 23:05:00|6260.6|6242.6|6261.5|6243.5|6261.7|6243.7|6260.3|6242.3|0
1724973000000|2024-08-29 23:10:00|6261.6|6243.6|6262.1|6244.1|6262.1|6244.1|6261.4|6243.4|0
1724973300000|2024-08-29 23:15:00|6262|6244|6261.8|6243.8|6262.2|6244.2|6261.5|6243.5|0
1724973600000|2024-08-29 23:20:00|6261.7|6243.7|6262.4|6244.4|6263|6245|6261.6|6243.6|0
1724973900000|2024-08-29 23:25:00|6262.5|6244.5|6262.6|6244.6|6262.8|6244.8|6262.1|6244.1|0
1724974200000|2024-08-29 23:30:00|6262.5|6244.5|6261.2|6243.2|6262.5|6244.5|6261|6243|0
1724974500000|2024-08-29 23:35:00|6261.1|6243.1|6260.9|6242.9|6261.7|6243.7|6260.8|6242.8|0
1724974800000|2024-08-29 23:40:00|6261|6243|6261.1|6243.1|6261.4|6243.4|6260.5|6242.5|0
1724975100000|2024-08-29 23:45:00|6261.2|6243.2|6262.2|6244.2|6262.4|6244.4|6260.8|6242.8|0
1724975400000|2024-08-29 23:50:00|6262.3|6244.3|6261|6243|6262.3|6244.3|6260.6|6242.6|0
1724975700000|2024-08-29 23:55:00|6260.9|6242.9|6260.8|6242.8|6261.4|6243.4|6260.8|6242.8|0
1724976000000|2024-08-30 00:00:00|6261|6243|6258.6|6240.6|6261.2|6243.2|6258.3|6240.3|0
1724976300000|2024-08-30 00:05:00|6258.5|6240.5|6257|6239|6258.9|6240.9|6256.2|6238.2|0
1724976600000|2024-08-30 00:10:00|6256.9|6238.9|6256.3|6238.3|6257.5|6239.5|6256.1|6238.1|0
1724976900000|2024-08-30 00:15:00|6256.4|6238.4|6257.4|6239.4|6258.1|6240.1|6256.4|6238.4|0
1724977200000|2024-08-30 00:20:00|6257.5|6239.5|6258.9|6240.9|6258.9|6240.9|6257.5|6239.5|0
1724977500000|2024-08-30 00:25:00|6258.8|6240.8|6262|6244|6262.3|6244.3|6258.8|6240.8|0
1724977800000|2024-08-30 00:30:00|6261.8|6243.8|6262.8|6244.8|6263.7|6245.7|6261.8|6243.8|0
1724978100000|2024-08-30 00:35:00|6262.9|6244.9|6262.8|6244.8|6263.5|6245.5|6262.5|6244.5|0
1724978400000|2024-08-30 00:40:00|6262.7|6244.7|6263.2|6245.2|6263.3|6245.3|6262.6|6244.6|0
1724978700000|2024-08-30 00:45:00|6263.1|6245.1|6263|6245|6263.2|6245.2|6262.2|6244.2|0
1724979000000|2024-08-30 00:50:00|6262.9|6244.9|6262.7|6244.7|6263.2|6245.2|6262.4|6244.4|0
1724979300000|2024-08-30 00:55:00|6262.6|6244.6|6262.9|6244.9|6264.1|6246.1|6262.5|6244.5|0
1724979600000|2024-08-30 01:00:00|6263|6245|6264.9|6246.9|6264.9|6246.9|6263|6245|0
1724979900000|2024-08-30 01:05:00|6264.8|6246.8|6258.3|6240.3|6264.9|6246.9|6258.3|6240.3|0
1724980200000|2024-08-30 01:10:00|6258.2|6240.2|6258.3|6240.3|6258.5|6240.5|6258|6240|0
1724980500000|2024-08-30 01:15:00|6258|6240|6259|6253|6260|6254|6247|6240|1017
1724980800000|2024-08-30 01:20:00|6260|6254|6256|6250|6260|6254|6252|6246|434
1724981100000|2024-08-30 01:25:00|6257|6251|6252|6246|6258|6252|6250|6244|483
1724981400000|2024-08-30 01:30:00|6251|6245|6294|6288|6296|6290|6251|6245|4453
1724981700000|2024-08-30 01:35:00|6295|6289|6299|6293|6301|6295|6285|6279|2057
1724982000000|2024-08-30 01:40:00|6298|6292|6312|6306|6316|6310|6298|6292|2416
1724982300000|2024-08-30 01:45:00|6311|6305|6321|6315|6324|6318|6309|6303|2488
1724982600000|2024-08-30 01:50:00|6320|6314|6328|6322|6328|6322|6314|6308|2094
1724982900000|2024-08-30 01:55:00|6327|6321|6333|6327|6335|6329|6322|6316|1906
1724983200000|2024-08-30 02:00:00|6331|6325|6333|6327|6340|6334|6325|6319|2519
1724983500000|2024-08-30 02:05:00|6332|6326|6311|6305|6334|6328|6309|6303|1659
1724983800000|2024-08-30 02:10:00|6312|6306|6296|6290|6316|6310|6296|6290|1760
1724984100000|2024-08-30 02:15:00|6295|6289|6309|6303|6310|6304|6292|6286|1750
1724984400000|2024-08-30 02:20:00|6310|6304|6308|6302|6312|6306|6304|6298|660
1724984700000|2024-08-30 02:25:00|6309|6303|6311|6305|6314|6308|6307|6301|709
1724985000000|2024-08-30 02:30:00|6313|6307|6318|6312|6320|6314|6311|6305|813
1724985300000|2024-08-30 02:35:00|6317|6311|6310|6304|6320|6314|6310|6304|711
1724985600000|2024-08-30 02:40:00|6311|6305|6320|6314|6321|6315|6309|6303|1221
1724985900000|2024-08-30 02:45:00|6321|6315|6330|6324|6332|6326|6320|6314|1250
1724986200000|2024-08-30 02:50:00|6331|6325|6349|6343|6349|6343|6331|6325|1907
1724986500000|2024-08-30 02:55:00|6348|6342|6350|6344|6351|6345|6342|6336|2109
1724986800000|2024-08-30 03:00:00|6349|6343|6357|6351|6358|6352|6347|6341|1034
1724987100000|2024-08-30 03:05:00|6356|6350|6342|6336|6357|6351|6341|6335|1571
1724987400000|2024-08-30 03:10:00|6341|6335|6347|6341|6350|6344|6336|6330|991
1724987700000|2024-08-30 03:15:00|6346|6340|6346|6340|6347|6341|6341|6335|826
1724988000000|2024-08-30 03:20:00|6347|6341|6357|6351|6359|6353|6345|6339|1263
1724988300000|2024-08-30 03:25:00|6356|6350|6364|6358|6365|6359|6356|6350|972
1724988600000|2024-08-30 03:30:00|6363|6357|6363|6357|6367|6361|6361|6355|585
1724988900000|2024-08-30 03:35:00|6364|6358|6363|6357|6364|6358|6359|6353|454
1724989200000|2024-08-30 03:40:00|6362|6356|6368|6362|6370|6364|6362|6356|1604
1724989500000|2024-08-30 03:45:00|6367|6361|6365|6359|6368|6362|6365|6359|1167
1724989800000|2024-08-30 03:50:00|6364|6358|6388|6382|6397|6391|6364|6358|8287
1724990100000|2024-08-30 03:55:00|6387|6381|6375|6369|6392|6386|6374|6368|2391
1724990400000|2024-08-30 04:00:00|6381.8|6363.8|6381.1|6363.1|6382.2|6364.2|6380.8|6362.8|0
1724990700000|2024-08-30 04:05:00|6381.2|6363.2|6381.1|6363.1|6381.2|6363.2|6380.8|6362.8|0
1724991000000|2024-08-30 04:10:00|6381|6363|6380.8|6362.8|6381.4|6363.4|6380.5|6362.5|0
1724991300000|2024-08-30 04:15:00|6380.7|6362.7|6380.2|6362.2|6381|6363|6379.9|6361.9|0
1724991600000|2024-08-30 04:20:00|6380.4|6362.4|6380.9|6362.9|6381|6363|6380.4|6362.4|0
1724991900000|2024-08-30 04:25:00|6380.8|6362.8|6380.1|6362.1|6381|6363|6379.8|6361.8|0
1724992200000|2024-08-30 04:30:00|6380|6362|6381.2|6363.2|6381.3|6363.3|6379.6|6361.6|0
1724992500000|2024-08-30 04:35:00|6381.3|6363.3|6382.1|6364.1|6382.1|6364.1|6381.1|6363.1|0
1724992800000|2024-08-30 04:40:00|6382|6364|6383|6365|6383.1|6365.1|6382|6364|0
1724993100000|2024-08-30 04:45:00|6383.1|6365.1|6383.3|6365.3|6383.6|6365.6|6382.8|6364.8|0
1724993400000|2024-08-30 04:50:00|6383.4|6365.4|6383.2|6365.2|6383.9|6365.9|6383.2|6365.2|0
1724993700000|2024-08-30 04:55:00|6383.1|6365.1|6383.3|6365.3|6383.3|6365.3|6382.8|6364.8|12
1724994000000|2024-08-30 05:00:00|6377|6371|6365|6359|6387|6381|6353|6347|3145
1724994300000|2024-08-30 05:05:00|6364|6358|6378|6372|6384|6378|6362|6356|1797
1724994600000|2024-08-30 05:10:00|6377|6371|6385|6379|6386|6380|6374|6368|1496
1724994900000|2024-08-30 05:15:00|6386|6380|6388|6382|6389|6383|6375|6369|1421
1724995200000|2024-08-30 05:20:00|6389|6383|6382|6376|6392|6386|6379|6373|1196
1724995500000|2024-08-30 05:25:00|6381|6375|6388|6382|6391|6385|6380|6374|1135
1724995800000|2024-08-30 05:30:00|6389|6383|6391|6385|6396|6390|6384|6378|1783
1724996100000|2024-08-30 05:35:00|6392|6386|6407|6401|6409|6403|6392|6386|1544
1724996400000|2024-08-30 05:40:00|6408|6402|6408|6402|6415|6409|6405|6399|1333
1724996700000|2024-08-30 05:45:00|6407|6401|6402|6396|6411|6405|6402|6396|1180
1724997000000|2024-08-30 05:50:00|6401|6395|6408|6402|6408|6402|6400|6394|783
1724997300000|2024-08-30 05:55:00|6407|6401|6397|6391|6413|6407|6397|6391|1148
1724997600000|2024-08-30 06:00:00|6396|6390|6399|6393|6399|6393|6392|6386|1965
1724997900000|2024-08-30 06:05:00|6400|6394|6386|6380|6401|6395|6386|6380|1055
1724998200000|2024-08-30 06:10:00|6387|6381|6380|6374|6388|6382|6378|6372|1292
1724998500000|2024-08-30 06:15:00|6379|6373|6379|6373|6386|6380|6378|6372|1348
1724998800000|2024-08-30 06:20:00|6378|6372|6374|6368|6379|6373|6369|6363|1680
1724999100000|2024-08-30 06:25:00|6375|6369|6369|6363|6380|6374|6367|6361|1264
1724999400000|2024-08-30 06:30:00|6368|6362|6371|6365|6372|6366|6365|6359|1339
1724999700000|2024-08-30 06:35:00|6370|6364|6373|6367|6373|6367|6367|6361|1104
1725000000000|2024-08-30 06:40:00|6374|6368|6372|6366|6377|6371|6370|6364|1973
1725000300000|2024-08-30 06:45:00|6371|6365|6356|6350|6371|6365|6356|6350|2214
1725000600000|2024-08-30 06:50:00|6355|6349|6358|6352|6361|6355|6354|6348|1228
1725000900000|2024-08-30 06:55:00|6359|6353|6364|6358|6364|6358|6358|6352|613
1725001200000|2024-08-30 07:00:00|6363|6357|6351|6345|6364|6358|6351|6345|1101
1725001500000|2024-08-30 07:05:00|6350|6344|6341|6335|6352|6346|6339|6333|2170
1725001800000|2024-08-30 07:10:00|6340|6334|6350|6344|6350|6344|6340|6334|1038
1725002100000|2024-08-30 07:15:00|6349|6343|6350|6344|6355|6349|6345|6339|1253
1725002400000|2024-08-30 07:20:00|6351|6345|6352|6346|6356|6350|6350|6344|770
1725002700000|2024-08-30 07:25:00|6353|6347|6353|6347|6354|6348|6349|6343|722
1725003000000|2024-08-30 07:30:00|6354|6348|6360|6354|6363|6357|6353|6347|975
1725003300000|2024-08-30 07:35:00|6359|6353|6359|6353|6362|6356|6358|6352|777
1725003600000|2024-08-30 07:40:00|6360|6354|6353|6347|6361|6355|6352|6346|1325
1725003900000|2024-08-30 07:45:00|6354|6348|6346|6340|6354|6348|6346|6340|1870
1725004200000|2024-08-30 07:50:00|6345|6339|6341|6335|6348|6342|6341|6335|2339
1725004500000|2024-08-30 07:55:00|6342|6336|6342|6336|6344|6338|6340|6334|2744
1725004800000|2024-08-30 08:00:00|6328.4|6322.4|6319.4|6313.4|6329.4|6323.4|6315.4|6309.4|4680
1725005100000|2024-08-30 08:05:00|6320.4|6314.4|6318.4|6312.4|6323.4|6317.4|6313.4|6307.4|4989
1725005400000|2024-08-30 08:10:00|6317.4|6311.4|6320.4|6314.4|6320.4|6314.4|6316.4|6310.4|2443
1725005700000|2024-08-30 08:15:00|6319.4|6313.4|6319.4|6313.4|6323.4|6317.4|6318.4|6312.4|3995
1725006000000|2024-08-30 08:20:00|6318.4|6312.4|6318.4|6312.4|6318.4|6312.4|6314.4|6308.4|1866
1725006300000|2024-08-30 08:25:00|6317.4|6311.4|6327.4|6321.4|6327.4|6321.4|6317.4|6311.4|4536
1725006600000|2024-08-30 08:30:00|6332.9|6314.9|6332.7|6314.7|6333.1|6315.1|6331.7|6313.7|1
1725006900000|2024-08-30 08:35:00|6332.8|6314.8|6333.1|6315.1|6333.9|6315.9|6331.9|6313.9|0
1725007200000|2024-08-30 08:40:00|6333|6315|6333.1|6315.1|6333.5|6315.5|6332.2|6314.2|0
1725007500000|2024-08-30 08:45:00|6333.2|6315.2|6332.6|6314.6|6334.2|6316.2|6332.3|6314.3|0
1725007800000|2024-08-30 08:50:00|6332.9|6314.9|6332.2|6314.2|6333.2|6315.2|6331.4|6313.4|0
1725008100000|2024-08-30 08:55:00|6332.1|6314.1|6332|6314|6332.1|6314.1|6331.1|6313.1|0
1725008400000|2024-08-30 09:00:00|6331.8|6313.8|6332.7|6314.7|6333|6315|6331.4|6313.4|0
1725008700000|2024-08-30 09:05:00|6332.5|6314.5|6331.8|6313.8|6332.7|6314.7|6331.8|6313.8|0
1724623200000|2024-08-25 22:00:00|6269.9|6251.9|6270.5|6252.5|6270.6|6252.6|6269.5|6251.5|0
1724623500000|2024-08-25 22:05:00|6270.4|6252.4|6272.2|6254.2|6272.9|6254.9|6270.4|6252.4|0
1724623800000|2024-08-25 22:10:00|6272.1|6254.1|6272|6254|6272.7|6254.7|6272|6254|0
1724624100000|2024-08-25 22:15:00|6271.9|6253.9|6271.8|6253.8|6272.5|6254.5|6270.9|6252.9|0
1724624400000|2024-08-25 22:20:00|6272|6254|6271.3|6253.3|6272.2|6254.2|6271.1|6253.1|0
1724624700000|2024-08-25 22:25:00|6271.2|6253.2|6269.4|6251.4|6271.3|6253.3|6268|6250|0
1724625000000|2024-08-25 22:30:00|6269.5|6251.5|6265.4|6247.4|6270|6252|6264|6246|0
1724625300000|2024-08-25 22:35:00|6265.3|6247.3|6264|6246|6265.7|6247.7|6263.9|6245.9|0
1724625600000|2024-08-25 22:40:00|6264.1|6246.1|6263|6245|6264.8|6246.8|6261.6|6243.6|0
1724625900000|2024-08-25 22:45:00|6262.9|6244.9|6262.7|6244.7|6263.7|6245.7|6261.5|6243.5|0
1724626200000|2024-08-25 22:50:00|6262.8|6244.8|6263|6245|6263.4|6245.4|6262.7|6244.7|0
1724626500000|2024-08-25 22:55:00|6263.1|6245.1|6261.6|6243.6|6263.2|6245.2|6261.2|6243.2|0
1724626800000|2024-08-25 23:00:00|6261.7|6243.7|6260.8|6242.8|6261.9|6243.9|6259.6|6241.6|0
1724627100000|2024-08-25 23:05:00|6260.7|6242.7|6261.2|6243.2|6261.4|6243.4|6260|6242|0
1724627400000|2024-08-25 23:10:00|6261.1|6243.1|6262.6|6244.6|6263|6245|6261.1|6243.1|0
1724627700000|2024-08-25 23:15:00|6262.7|6244.7|6260.2|6242.2|6262.7|6244.7|6260|6242|0
1724628000000|2024-08-25 23:20:00|6260.1|6242.1|6261.2|6243.2|6261.2|6243.2|6259.6|6241.6|0
1724628300000|2024-08-25 23:25:00|6261.4|6243.4|6261.6|6243.6|6262.3|6244.3|6261.1|6243.1|0
1724628600000|2024-08-25 23:30:00|6261.8|6243.8|6261.1|6243.1|6262.1|6244.1|6261.1|6243.1|0
1724628900000|2024-08-25 23:35:00|6261.2|6243.2|6261.9|6243.9|6262.1|6244.1|6261.1|6243.1|0
1724629200000|2024-08-25 23:40:00|6261.8|6243.8|6262.7|6244.7|6263|6245|6260.7|6242.7|0
1724629500000|2024-08-25 23:45:00|6262.8|6244.8|6262.7|6244.7|6263.6|6245.6|6261.8|6243.8|0
1724629800000|2024-08-25 23:50:00|6262.6|6244.6|6264|6246|6264|6246|6262.3|6244.3|0
1724630100000|2024-08-25 23:55:00|6263.9|6245.9|6264|6246|6264.2|6246.2|6263.4|6245.4|0
1724630400000|2024-08-26 00:00:00|6264.2|6246.2|6265.8|6247.8|6266.2|6248.2|6264.2|6246.2|0
1724630700000|2024-08-26 00:05:00|6265.9|6247.9|6264|6246|6266|6248|6263.7|6245.7|0
1724631000000|2024-08-26 00:10:00|6264.2|6246.2|6264.2|6246.2|6264.8|6246.8|6262.3|6244.3|0
1724631300000|2024-08-26 00:15:00|6264.3|6246.3|6265.2|6247.2|6265.5|6247.5|6263.3|6245.3|0
1724631600000|2024-08-26 00:20:00|6265.4|6247.4|6264.4|6246.4|6266.1|6248.1|6264.2|6246.2|0
1724631900000|2024-08-26 00:25:00|6264.2|6246.2|6263.7|6245.7|6264.5|6246.5|6263.1|6245.1|0
1724632200000|2024-08-26 00:30:00|6263.8|6245.8|6264.5|6246.5|6264.8|6246.8|6263.2|6245.2|0
1724632500000|2024-08-26 00:35:00|6264.3|6246.3|6266.4|6248.4|6266.7|6248.7|6264|6246|0
1724632800000|2024-08-26 00:40:00|6266.3|6248.3|6267.6|6249.6|6268.1|6250.1|6266.2|6248.2|0
1724633100000|2024-08-26 00:45:00|6267.5|6249.5|6269.6|6251.6|6269.6|6251.6|6267.3|6249.3|0
1724633400000|2024-08-26 00:50:00|6269.7|6251.7|6269.2|6251.2|6270.2|6252.2|6269|6251|0
1724633700000|2024-08-26 00:55:00|6269|6251|6269.5|6251.5|6269.8|6251.8|6268.9|6250.9|0
1724634000000|2024-08-26 01:00:00|6269.6|6251.6|6270|6252|6270.7|6252.7|6269.4|6251.4|0
1724634300000|2024-08-26 01:05:00|6269.9|6251.9|6269.2|6251.2|6270|6252|6269.1|6251.1|0
1724634600000|2024-08-26 01:10:00|6269.3|6251.3|6270.2|6252.2|6270.6|6252.6|6269.3|6251.3|0
1724634900000|2024-08-26 01:15:00|6270.1|6252.1|6256.6|6250.6|6272.6|6266.6|6250.6|6244.6|3066
1724635200000|2024-08-26 01:20:00|6255.6|6249.6|6255.6|6249.6|6260.6|6254.6|6251.6|6245.6|1827
1724635500000|2024-08-26 01:25:00|6256.6|6250.6|6257.6|6251.6|6261.6|6255.6|6254.6|6248.6|1224
1724635800000|2024-08-26 01:30:00|6256.6|6250.6|6279.6|6273.6|6281.6|6275.6|6256.6|6250.6|4423
1724636100000|2024-08-26 01:35:00|6278.6|6272.6|6286.6|6280.6|6291.6|6285.6|6277.6|6271.6|2140
1724636400000|2024-08-26 01:40:00|6285.6|6279.6|6292.6|6286.6|6293.6|6287.6|6268.6|6262.6|1996
1724636700000|2024-08-26 01:45:00|6293.6|6287.6|6284.6|6278.6|6299.6|6293.6|6284.6|6278.6|2622
1724637000000|2024-08-26 01:50:00|6283.6|6277.6|6284.6|6278.6|6288.6|6282.6|6261.6|6255.6|7851
1724637300000|2024-08-26 01:55:00|6285.6|6279.6|6288.6|6282.6|6296.6|6290.6|6281.6|6275.6|1833
1724637600000|2024-08-26 02:00:00|6289.6|6283.6|6295.6|6289.6|6298.6|6292.6|6277.6|6271.6|1328
1724637900000|2024-08-26 02:05:00|6294.6|6288.6|6297.6|6291.6|6299.6|6293.6|6290.6|6284.6|1222
1724638200000|2024-08-26 02:10:00|6296.6|6290.6|6281.6|6275.6|6297.6|6291.6|6276.6|6270.6|1459
1724638500000|2024-08-26 02:15:00|6280.6|6274.6|6277.6|6271.6|6285.6|6279.6|6274.6|6268.6|1494
1724638800000|2024-08-26 02:20:00|6276.6|6270.6|6264.6|6258.6|6277.6|6271.6|6263.6|6257.6|1954
1724639100000|2024-08-26 02:25:00|6265.6|6259.6|6261.6|6255.6|6274.6|6268.6|6260.6|6254.6|4729
1724639400000|2024-08-26 02:30:00|6262.6|6256.6|6251.6|6245.6|6269.6|6263.6|6250.6|6244.6|1653
1724639700000|2024-08-26 02:35:00|6250.6|6244.6|6259.6|6253.6|6259.6|6253.6|6250.6|6244.6|1217
1724640000000|2024-08-26 02:40:00|6258.6|6252.6|6266.6|6260.6|6267.6|6261.6|6258.6|6252.6|1644
1724640300000|2024-08-26 02:45:00|6265.6|6259.6|6266.6|6260.6|6270.6|6264.6|6261.6|6255.6|595
1724640600000|2024-08-26 02:50:00|6265.6|6259.6|6268.6|6262.6|6269.6|6263.6|6263.6|6257.6|1334
1724640900000|2024-08-26 02:55:00|6269.6|6263.6|6265.6|6259.6|6269.6|6263.6|6264.6|6258.6|3669
1724641200000|2024-08-26 03:00:00|6264.6|6258.6|6270.6|6264.6|6271.6|6265.6|6264.6|6258.6|907
1724641500000|2024-08-26 03:05:00|6269.6|6263.6|6265.6|6259.6|6271.6|6265.6|6265.6|6259.6|363
1724641800000|2024-08-26 03:10:00|6266.6|6260.6|6265.6|6259.6|6267.6|6261.6|6263.6|6257.6|470
1724642100000|2024-08-26 03:15:00|6266.6|6260.6|6276.6|6270.6|6279.6|6273.6|6265.6|6259.6|849
1724642400000|2024-08-26 03:20:00|6275.6|6269.6|6274.6|6268.6|6276.6|6270.6|6272.6|6266.6|614
1724642700000|2024-08-26 03:25:00|6275.6|6269.6|6276.6|6270.6|6276.6|6270.6|6272.6|6266.6|1593
1724643000000|2024-08-26 03:30:00|6274.6|6268.6|6274.6|6268.6|6277.6|6271.6|6273.6|6267.6|383
1724643300000|2024-08-26 03:35:00|6273.6|6267.6|6272.6|6266.6|6274.6|6268.6|6270.6|6264.6|3630
1724643600000|2024-08-26 03:40:00|6273.6|6267.6|6269.6|6263.6|6274.6|6268.6|6268.6|6262.6|449
1724643900000|2024-08-26 03:45:00|6268.6|6262.6|6262.6|6256.6|6269.6|6263.6|6259.6|6253.6|376
1724644200000|2024-08-26 03:50:00|6263.6|6257.6|6265.6|6259.6|6267.6|6261.6|6262.6|6256.6|398
1724644500000|2024-08-26 03:55:00|6266.6|6260.6|6265.6|6259.6|6266.6|6260.6|6264.6|6258.6|439
1724644800000|2024-08-26 04:00:00|6270.6|6252.6|6271.4|6253.4|6271.8|6253.8|6270.4|6252.4|0
1724645100000|2024-08-26 04:05:00|6271.3|6253.3|6271.6|6253.6|6271.8|6253.8|6270.3|6252.3|0
1724645400000|2024-08-26 04:10:00|6271.5|6253.5|6272|6254|6272.2|6254.2|6271.4|6253.4|0
1724645700000|2024-08-26 04:15:00|6271.8|6253.8|6271.8|6253.8|6272|6254|6271.7|6253.7|0
1724646000000|2024-08-26 04:20:00|6271.9|6253.9|6272|6254|6272.2|6254.2|6271.8|6253.8|0
1724646300000|2024-08-26 04:25:00|6271.8|6253.8|6271.9|6253.9|6272.2|6254.2|6271.8|6253.8|0
1724646600000|2024-08-26 04:30:00|6272|6254|6272|6254|6272.2|6254.2|6271.8|6253.8|0
1724646900000|2024-08-26 04:35:00|6272.1|6254.1|6272.7|6254.7|6272.7|6254.7|6272|6254|0
1724647200000|2024-08-26 04:40:00|6272.6|6254.6|6272.4|6254.4|6272.6|6254.6|6272.2|6254.2|0
1724647500000|2024-08-26 04:45:00|6272.5|6254.5|6272.8|6254.8|6272.8|6254.8|6272.4|6254.4|0
1724647800000|2024-08-26 04:50:00|6272.9|6254.9|6272.6|6254.6|6273|6255|6272.4|6254.4|0
1724648100000|2024-08-26 04:55:00|6272.5|6254.5|6272.2|6254.2|6272.6|6254.6|6272.2|6254.2|11
1724648400000|2024-08-26 05:00:00|6264.6|6258.6|6257.6|6251.6|6265.6|6259.6|6254.6|6248.6|1217
1724648700000|2024-08-26 05:05:00|6256.6|6250.6|6255.6|6249.6|6257.6|6251.6|6252.6|6246.6|786
1724649000000|2024-08-26 05:10:00|6254.6|6248.6|6253.6|6247.6|6254.6|6248.6|6250.6|6244.6|548
1724649300000|2024-08-26 05:15:00|6252.6|6246.6|6252.6|6246.6|6254.6|6248.6|6250.6|6244.6|378
1724649600000|2024-08-26 05:20:00|6251.6|6245.6|6256.6|6250.6|6259.6|6253.6|6251.6|6245.6|549
1724649900000|2024-08-26 05:25:00|6257.6|6251.6|6260.6|6254.6|6262.6|6256.6|6249.6|6243.6|2289
1724650200000|2024-08-26 05:30:00|6261.6|6255.6|6261.6|6255.6|6262.6|6256.6|6258.6|6252.6|326
1724650500000|2024-08-26 05:35:00|6262.6|6256.6|6260.6|6254.6|6263.6|6257.6|6259.6|6253.6|1881
1724650800000|2024-08-26 05:40:00|6261.6|6255.6|6263.6|6257.6|6264.6|6258.6|6260.6|6254.6|597
1724651100000|2024-08-26 05:45:00|6262.6|6256.6|6263.6|6257.6|6265.6|6259.6|6259.6|6253.6|466
1724651400000|2024-08-26 05:50:00|6264.6|6258.6|6264.6|6258.6|6266.6|6260.6|6262.6|6256.6|394
1724651700000|2024-08-26 05:55:00|6263.6|6257.6|6262.6|6256.6|6263.6|6257.6|6259.6|6253.6|1149
1724652000000|2024-08-26 06:00:00|6263.6|6257.6|6266.6|6260.6|6267.6|6261.6|6262.6|6256.6|743
1724652300000|2024-08-26 06:05:00|6267.6|6261.6|6270.6|6264.6|6272.6|6266.6|6263.6|6257.6|918
1724652600000|2024-08-26 06:10:00|6271.6|6265.6|6269.6|6263.6|6273.6|6267.6|6268.6|6262.6|1197
1724652900000|2024-08-26 06:15:00|6268.6|6262.6|6270.6|6264.6|6270.6|6264.6|6267.6|6261.6|509
1724653200000|2024-08-26 06:20:00|6271.6|6265.6|6272.6|6266.6|6274.6|6268.6|6269.6|6263.6|437
1724653500000|2024-08-26 06:25:00|6273.6|6267.6|6273.6|6267.6|6276.6|6270.6|6271.6|6265.6|493
1724653800000|2024-08-26 06:30:00|6272.6|6266.6|6278.6|6272.6|6279.6|6273.6|6272.6|6266.6|4385
1724654100000|2024-08-26 06:35:00|6277.6|6271.6|6280.6|6274.6|6282.6|6276.6|6277.6|6271.6|2618
1724654400000|2024-08-26 06:40:00|6279.6|6273.6|6284.6|6278.6|6285.6|6279.6|6277.6|6271.6|760
1724654700000|2024-08-26 06:45:00|6285.6|6279.6|6287.6|6281.6|6287.6|6281.6|6283.6|6277.6|671
1724655000000|2024-08-26 06:50:00|6286.6|6280.6|6290.6|6284.6|6290.6|6284.6|6285.6|6279.6|466
1724655300000|2024-08-26 06:55:00|6291.6|6285.6|6289.6|6283.6|6292.6|6286.6|6287.6|6281.6|1664
1724655600000|2024-08-26 07:00:00|6288.6|6282.6|6294.6|6288.6|6294.6|6288.6|6287.6|6281.6|977
1724655900000|2024-08-26 07:05:00|6293.6|6287.6|6293.6|6287.6|6294.6|6288.6|6290.6|6284.6|812
1724656200000|2024-08-26 07:10:00|6292.6|6286.6|6288.6|6282.6|6293.6|6287.6|6287.6|6281.6|832
1724656500000|2024-08-26 07:15:00|6287.6|6281.6|6286.6|6280.6|6288.6|6282.6|6284.6|6278.6|2587
1724656800000|2024-08-26 07:20:00|6287.6|6281.6|6289.6|6283.6|6290.6|6284.6|6286.6|6280.6|542
1724657100000|2024-08-26 07:25:00|6288.6|6282.6|6286.6|6280.6|6290.6|6284.6|6285.6|6279.6|1253
1724657400000|2024-08-26 07:30:00|6285.6|6279.6|6285.6|6279.6|6287.6|6281.6|6284.6|6278.6|957
1724657700000|2024-08-26 07:35:00|6284.6|6278.6|6282.6|6276.6|6285.6|6279.6|6280.6|6274.6|644
1724658000000|2024-08-26 07:40:00|6281.6|6275.6|6281.6|6275.6|6283.6|6277.6|6279.6|6273.6|1130
1724658300000|2024-08-26 07:45:00|6280.6|6274.6|6279.6|6273.6|6281.6|6275.6|6277.6|6271.6|641
1724658600000|2024-08-26 07:50:00|6278.6|6272.6|6279.6|6273.6|6280.6|6274.6|6276.6|6270.6|1574
1724658900000|2024-08-26 07:55:00|6280.6|6274.6|6280.6|6274.6|6282.6|6276.6|6278.6|6272.6|2596
1724659200000|2024-08-26 08:00:00|6281.6|6275.6|6280.6|6274.6|6282.6|6276.6|6277.6|6271.6|1377
1724659500000|2024-08-26 08:05:00|6281.6|6275.6|6285.6|6279.6|6286.6|6280.6|6280.6|6274.6|1873
1724659800000|2024-08-26 08:10:00|6284.6|6278.6|6279.6|6273.6|6284.6|6278.6|6278.6|6272.6|30263
1724660100000|2024-08-26 08:15:00|6280.6|6274.6|6279.6|6273.6|6282.6|6276.6|6278.6|6272.6|16457
1724660400000|2024-08-26 08:20:00|6278.6|6272.6|6276.6|6270.6|6279.6|6273.6|6276.6|6270.6|2536
1724660700000|2024-08-26 08:25:00|6277.6|6271.6|6279.6|6273.6|6280.6|6274.6|6275.6|6269.6|2823
1724661000000|2024-08-26 08:30:00|6284.3|6266.3|6284.9|6266.9|6285.2|6267.2|6283.8|6265.8|212
1724661300000|2024-08-26 08:35:00|6285|6267|6284.5|6266.5|6285.4|6267.4|6283.8|6265.8|0
1724661600000|2024-08-26 08:40:00|6284.4|6266.4|6284.8|6266.8|6284.9|6266.9|6283.9|6265.9|15
1724661900000|2024-08-26 08:45:00|6284.7|6266.7|6284.1|6266.1|6285|6267|6283.8|6265.8|0
1724662200000|2024-08-26 08:50:00|6284.2|6266.2|6284.8|6266.8|6285|6267|6283.8|6265.8|0
1724662500000|2024-08-26 08:55:00|6284.9|6266.9|6285.5|6267.5|6285.5|6267.5|6284.7|6266.7|0
1724662800000|2024-08-26 09:00:00|6285.6|6267.6|6284.1|6266.1|6285.8|6267.8|6283.9|6265.9|0
1724663100000|2024-08-26 09:05:00|6284.2|6266.2|6283.8|6265.8|6284.6|6266.6|6283.2|6265.2|0
1724663400000|2024-08-26 09:10:00|6283.6|6265.6|6283.1|6265.1|6283.7|6265.7|6282.4|6264.4|0
1724663700000|2024-08-26 09:15:00|6277.6|6271.6|6271.6|6265.6|6277.6|6271.6|6271.6|6265.6|150
1724664000000|2024-08-26 09:20:00|6270.6|6264.6|6271.6|6265.6|6272.6|6266.6|6268.6|6262.6|200
1724664300000|2024-08-26 09:25:00|6270.6|6264.6|6273.6|6267.6|6274.6|6268.6|6270.6|6264.6|75
1724664600000|2024-08-26 09:30:00|6272.6|6266.6|6273.6|6267.6|6274.6|6268.6|6271.6|6265.6|64
1724664900000|2024-08-26 09:35:00|6274.6|6268.6|6276.6|6270.6|6276.6|6270.6|6274.6|6268.6|618
1724665200000|2024-08-26 09:40:00|6277.6|6271.6|6276.6|6270.6|6277.6|6271.6|6276.6|6270.6|60
1724665500000|2024-08-26 09:45:00|6275.6|6269.6|6275.6|6269.6|6277.6|6271.6|6273.6|6267.6|128
1724665800000|2024-08-26 09:50:00|6273.6|6267.6|6272.6|6266.6|6275.6|6269.6|6271.6|6265.6|45
1724666100000|2024-08-26 09:55:00|6273.6|6267.6|6272.6|6266.6|6273.6|6267.6|6271.6|6265.6|56
1724666400000|2024-08-26 10:00:00|6273.1|6267.1|6274.1|6268.1|6274.1|6268.1|6272.6|6266.6|12
1724666700000|2024-08-26 10:05:00|6273.6|6267.6|6276.1|6270.1|6276.1|6270.1|6272.6|6266.6|8
1724667000000|2024-08-26 10:10:00|6275.6|6269.6|6277.1|6271.1|6277.1|6271.1|6275.1|6269.1|10
1724667300000|2024-08-26 10:15:00|6276.6|6270.6|6277.1|6271.1|6278.1|6272.1|6276.6|6270.6|15
1724667600000|2024-08-26 10:20:00|6277.6|6271.6|6280.1|6274.1|6280.1|6274.1|6277.1|6271.1|90
1724667900000|2024-08-26 10:25:00|6279.6|6273.6|6281.1|6275.1|6282.1|6276.1|6279.6|6273.6|16
1724668200000|2024-08-26 10:30:00|6280.6|6274.6|6266.1|6260.1|6280.6|6274.6|6266.1|6260.1|611
1724668500000|2024-08-26 10:35:00|6266.6|6260.6|6267.6|6261.6|6267.6|6261.6|6263.1|6257.1|184
1724668800000|2024-08-26 10:40:00|6268.1|6262.1|6263.6|6257.6|6268.1|6262.1|6263.6|6257.6|24
1724669100000|2024-08-26 10:45:00|6264.1|6258.1|6263.1|6257.1|6265.1|6259.1|6262.1|6256.1|46
1724669400000|2024-08-26 10:50:00|6263.6|6257.6|6263.1|6257.1|6265.1|6259.1|6262.6|6256.6|72
1724669700000|2024-08-26 10:55:00|6262.6|6256.6|6263.1|6257.1|6263.1|6257.1|6261.6|6255.6|55
1724670000000|2024-08-26 11:00:00|6264.1|6258.1|6258.1|6252.1|6264.1|6258.1|6258.1|6252.1|98
1724670300000|2024-08-26 11:05:00|6258.6|6252.6|6261.1|6255.1|6262.1|6256.1|6258.6|6252.6|87
1724670600000|2024-08-26 11:10:00|6260.1|6254.1|6253.1|6247.1|6260.1|6254.1|6253.1|6247.1|2162
1724670900000|2024-08-26 11:15:00|6252.1|6246.1|6254.1|6248.1|6254.6|6248.6|6249.1|6243.1|268
1724671200000|2024-08-26 11:20:00|6255.1|6249.1|6252.6|6246.6|6255.1|6249.1|6252.6|6246.6|25
1724671500000|2024-08-26 11:25:00|6252.1|6246.1|6254.1|6248.1|6256.1|6250.1|6251.6|6245.6|40
1724671800000|2024-08-26 11:30:00|6255.1|6249.1|6254.1|6248.1|6255.1|6249.1|6252.1|6246.1|36
1724672100000|2024-08-26 11:35:00|6255.1|6249.1|6255.1|6249.1|6256.1|6250.1|6254.1|6248.1|167
1724672400000|2024-08-26 11:40:00|6254.6|6248.6|6248.1|6242.1|6255.1|6249.1|6246.1|6240.1|113
1724672700000|2024-08-26 11:45:00|6247.1|6241.1|6248.1|6242.1|6249.1|6243.1|6246.1|6240.1|83
1724673000000|2024-08-26 11:50:00|6248.6|6242.6|6251.6|6245.6|6253.1|6247.1|6248.1|6242.1|173
1724673300000|2024-08-26 11:55:00|6251.1|6245.1|6248.1|6242.1|6251.6|6245.6|6247.1|6241.1|965
1724673600000|2024-08-26 12:00:00|6247.6|6241.6|6249.1|6243.1|6250.1|6244.1|6247.1|6241.1|142
1724673900000|2024-08-26 12:05:00|6248.6|6242.6|6247.1|6241.1|6252.1|6246.1|6247.1|6241.1|114
1724674200000|2024-08-26 12:10:00|6248.1|6242.1|6247.1|6241.1|6249.6|6243.6|6247.1|6241.1|81
1724674500000|2024-08-26 12:15:00|6247.6|6241.6|6246.1|6240.1|6250.1|6244.1|6246.1|6240.1|123
1724674800000|2024-08-26 12:20:00|6245.6|6239.6|6243.1|6237.1|6247.1|6241.1|6243.1|6237.1|194
1724675100000|2024-08-26 12:25:00|6242.1|6236.1|6242.1|6236.1|6244.1|6238.1|6241.6|6235.6|91
1724675400000|2024-08-26 12:30:00|6244.1|6238.1|6236.1|6230.1|6244.6|6238.6|6233.1|6227.1|287
1724675700000|2024-08-26 12:35:00|6236.6|6230.6|6233.1|6227.1|6237.1|6231.1|6232.1|6226.1|84
1724676000000|2024-08-26 12:40:00|6232.6|6226.6|6224.6|6218.6|6233.1|6227.1|6224.1|6218.1|227
1724676300000|2024-08-26 12:45:00|6225.1|6219.1|6227.1|6221.1|6229.6|6223.6|6222.6|6216.6|266
1724676600000|2024-08-26 12:50:00|6226.6|6220.6|6228.6|6222.6|6231.6|6225.6|6225.1|6219.1|129
1724676900000|2024-08-26 12:55:00|6228.1|6222.1|6227.1|6221.1|6229.1|6223.1|6224.1|6218.1|130
1724677200000|2024-08-26 13:00:00|6226.1|6220.1|6217.1|6211.1|6227.1|6221.1|6216.1|6210.1|253
1724677500000|2024-08-26 13:05:00|6216.6|6210.6|6211.1|6205.1|6216.6|6210.6|6211.1|6205.1|411
1724677800000|2024-08-26 13:10:00|6211.6|6205.6|6212.6|6206.6|6215.1|6209.1|6210.6|6204.6|232
1724678100000|2024-08-26 13:15:00|6212.1|6206.1|6213.1|6207.1|6215.1|6209.1|6212.1|6206.1|95
1724678400000|2024-08-26 13:20:00|6212.6|6206.6|6212.1|6206.1|6214.1|6208.1|6210.1|6204.1|193
1724678700000|2024-08-26 13:25:00|6213.1|6207.1|6213.1|6207.1|6217.1|6211.1|6213.1|6207.1|218
1724679000000|2024-08-26 13:30:00|6212.1|6206.1|6208.6|6202.6|6217.1|6211.1|6201.1|6195.1|1340
1724679300000|2024-08-26 13:35:00|6209.1|6203.1|6219.1|6213.1|6219.1|6213.1|6205.1|6199.1|825
1724679600000|2024-08-26 13:40:00|6218.6|6212.6|6223.1|6217.1|6226.1|6220.1|6215.6|6209.6|523
1724679900000|2024-08-26 13:45:00|6222.6|6216.6|6229.1|6223.1|6230.1|6224.1|6217.1|6211.1|983
1724680200000|2024-08-26 13:50:00|6228.6|6222.6|6223.6|6217.6|6234.1|6228.1|6221.1|6215.1|275
1724680500000|2024-08-26 13:55:00|6223.1|6217.1|6240.1|6234.1|6240.1|6234.1|6223.1|6217.1|422
1724680800000|2024-08-26 14:00:00|6239.6|6233.6|6246.1|6240.1|6246.1|6240.1|6237.1|6231.1|337
1724681100000|2024-08-26 14:05:00|6246.6|6240.6|6240.1|6234.1|6246.6|6240.6|6237.1|6231.1|842
1724681400000|2024-08-26 14:10:00|6240.6|6234.6|6240.1|6234.1|6245.1|6239.1|6238.1|6232.1|147
1724681700000|2024-08-26 14:15:00|6239.6|6233.6|6234.1|6228.1|6241.1|6235.1|6233.1|6227.1|390
1724682000000|2024-08-26 14:20:00|6234.6|6228.6|6235.6|6229.6|6240.1|6234.1|6232.1|6226.1|388
1724682300000|2024-08-26 14:25:00|6236.1|6230.1|6227.1|6221.1|6238.1|6232.1|6226.1|6220.1|299
1724682600000|2024-08-26 14:30:00|6226.6|6220.6|6223.6|6217.6|6229.1|6223.1|6219.1|6213.1|327
1724682900000|2024-08-26 14:35:00|6224.1|6218.1|6220.1|6214.1|6226.1|6220.1|6219.1|6213.1|337
1724683200000|2024-08-26 14:40:00|6219.1|6213.1|6216.6|6210.6|6222.1|6216.1|6215.1|6209.1|341
1724683500000|2024-08-26 14:45:00|6216.1|6210.1|6218.1|6212.1|6222.1|6216.1|6215.1|6209.1|343
1724683800000|2024-08-26 14:50:00|6217.6|6211.6|6225.1|6219.1|6228.1|6222.1|6217.1|6211.1|222
1724684100000|2024-08-26 14:55:00|6225.6|6219.6|6225.1|6219.1|6227.1|6221.1|6221.1|6215.1|240
1724684400000|2024-08-26 15:00:00|6224.6|6218.6|6226.6|6220.6|6228.1|6222.1|6223.1|6217.1|171
1724684700000|2024-08-26 15:05:00|6226.1|6220.1|6226.1|6220.1|6227.1|6221.1|6222.1|6216.1|294
1724685000000|2024-08-26 15:10:00|6225.6|6219.6|6226.1|6220.1|6228.1|6222.1|6224.1|6218.1|86
1724685300000|2024-08-26 15:15:00|6226.6|6220.6|6222.1|6216.1|6229.1|6223.1|6221.1|6215.1|203
1724685600000|2024-08-26 15:20:00|6221.6|6215.6|6221.6|6215.6|6224.6|6218.6|6220.1|6214.1|228
1724685900000|2024-08-26 15:25:00|6221.1|6215.1|6226.1|6220.1|6227.1|6221.1|6220.6|6214.6|375
1724686200000|2024-08-26 15:30:00|6226.6|6220.6|6226.1|6220.1|6228.1|6222.1|6224.1|6218.1|611
1724686500000|2024-08-26 15:35:00|6226.6|6220.6|6230.1|6224.1|6231.1|6225.1|6225.1|6219.1|204
1724686800000|2024-08-26 15:40:00|6229.6|6223.6|6228.6|6222.6|6233.1|6227.1|6228.6|6222.6|68
1724687100000|2024-08-26 15:45:00|6228.1|6222.1|6228.1|6222.1|6230.1|6224.1|6224.1|6218.1|332
1724687400000|2024-08-26 15:50:00|6227.6|6221.6|6224.1|6218.1|6227.6|6221.6|6223.1|6217.1|98
1724687700000|2024-08-26 15:55:00|6223.6|6217.6|6223.6|6217.6|6224.1|6218.1|6222.1|6216.1|123
1724688000000|2024-08-26 16:00:00|6222.6|6216.6|6220.6|6214.6|6222.6|6216.6|6219.6|6213.6|113
1724688300000|2024-08-26 16:05:00|6219.6|6213.6|6218.6|6212.6|6220.6|6214.6|6217.6|6211.6|109
1724688600000|2024-08-26 16:10:00|6217.6|6211.6|6217.6|6211.6|6221.6|6215.6|6216.6|6210.6|127
1724688900000|2024-08-26 16:15:00|6218.6|6212.6|6221.6|6215.6|6221.6|6215.6|6217.6|6211.6|128
1724689200000|2024-08-26 16:20:00|6222.6|6216.6|6222.6|6216.6|6225.6|6219.6|6221.6|6215.6|116
1724689500000|2024-08-26 16:25:00|6223.6|6217.6|6223.6|6217.6|6224.6|6218.6|6221.6|6215.6|136
1724689800000|2024-08-26 16:30:00|6222.6|6216.6|6222.6|6216.6|6223.6|6217.6|6221.6|6215.6|536
1724690100000|2024-08-26 16:35:00|6223.6|6217.6|6223.6|6217.6|6224.6|6218.6|6223.6|6217.6|80
1724690400000|2024-08-26 16:40:00|6222.6|6216.6|6228.6|6222.6|6229.6|6223.6|6222.6|6216.6|135
1724690700000|2024-08-26 16:45:00|6229.6|6223.6|6227.6|6221.6|6230.6|6224.6|6227.6|6221.6|143
1724691000000|2024-08-26 16:50:00|6228.6|6222.6|6228.6|6222.6|6230.6|6224.6|6228.6|6222.6|91
1724691300000|2024-08-26 16:55:00|6227.6|6221.6|6229.6|6223.6|6229.6|6223.6|6226.6|6220.6|44
1724691600000|2024-08-26 17:00:00|6228.6|6222.6|6232.6|6226.6|6232.6|6226.6|6227.6|6221.6|57
1724691900000|2024-08-26 17:05:00|6231.6|6225.6|6230.6|6224.6|6232.6|6226.6|6228.6|6222.6|100
1724692200000|2024-08-26 17:10:00|6229.6|6223.6|6232.6|6226.6|6233.6|6227.6|6228.6|6222.6|136
1724692500000|2024-08-26 17:15:00|6231.6|6225.6|6230.6|6224.6|6233.6|6227.6|6230.6|6224.6|93
1724692800000|2024-08-26 17:20:00|6231.6|6225.6|6229.6|6223.6|6232.6|6226.6|6229.6|6223.6|83
1724693100000|2024-08-26 17:25:00|6230.6|6224.6|6229.6|6223.6|6230.6|6224.6|6227.6|6221.6|120
1724693400000|2024-08-26 17:30:00|6228.6|6222.6|6226.6|6220.6|6228.6|6222.6|6226.6|6220.6|79
1724693700000|2024-08-26 17:35:00|6227.6|6221.6|6221.6|6215.6|6227.6|6221.6|6221.6|6215.6|117
1724694000000|2024-08-26 17:40:00|6222.6|6216.6|6223.6|6217.6|6224.6|6218.6|6221.6|6215.6|108
1724694300000|2024-08-26 17:45:00|6222.6|6216.6|6218.6|6212.6|6222.6|6216.6|6216.6|6210.6|110
1724694600000|2024-08-26 17:50:00|6217.6|6211.6|6219.6|6213.6|6219.6|6213.6|6216.6|6210.6|152
1724694900000|2024-08-26 17:55:00|6218.6|6212.6|6216.6|6210.6|6218.6|6212.6|6216.6|6210.6|117
1724695200000|2024-08-26 18:00:00|6215.6|6209.6|6215.6|6209.6|6217.6|6211.6|6215.6|6209.6|40
1724695500000|2024-08-26 18:05:00|6216.6|6210.6|6214.6|6208.6|6216.6|6210.6|6212.6|6206.6|55
1724695800000|2024-08-26 18:10:00|6215.6|6209.6|6217.6|6211.6|6217.6|6211.6|6213.6|6207.6|44
1724696100000|2024-08-26 18:15:00|6218.6|6212.6|6217.6|6211.6|6218.6|6212.6|6217.6|6211.6|65
1724696400000|2024-08-26 18:20:00|6218.6|6212.6|6222.6|6216.6|6222.6|6216.6|6218.6|6212.6|65
1724696700000|2024-08-26 18:25:00|6221.6|6215.6|6222.6|6216.6|6223.6|6217.6|6221.6|6215.6|38
1724697000000|2024-08-26 18:30:00|6221.6|6215.6|6222.6|6216.6|6223.6|6217.6|6221.6|6215.6|41
1724697300000|2024-08-26 18:35:00|6223.6|6217.6|6223.6|6217.6|6224.6|6218.6|6222.6|6216.6|35
1724697600000|2024-08-26 18:40:00|6222.6|6216.6|6224.6|6218.6|6226.6|6220.6|6222.6|6216.6|77
1724697900000|2024-08-26 18:45:00|6225.6|6219.6|6223.6|6217.6|6226.6|6220.6|6223.6|6217.6|90
1724698200000|2024-08-26 18:50:00|6222.6|6216.6|6222.6|6216.6|6224.6|6218.6|6221.6|6215.6|1199
1724698500000|2024-08-26 18:55:00|6221.6|6215.6|6231.8|6213.8|6231.8|6221.6|6221.6|6213.8|190
1724698800000|2024-08-26 19:00:00|6231.7|6213.7|6230.5|6212.5|6232.5|6214.5|6230.5|6212.5|0
1724699100000|2024-08-26 19:05:00|6230.4|6212.4|6223.6|6205.6|6230.6|6212.6|6222.1|6204.1|0
1724699400000|2024-08-26 19:10:00|6225.3|6207.3|6230|6212|6230|6212|6225.3|6207.3|0
1724699700000|2024-08-26 19:15:00|6230.1|6212.1|6226.4|6208.4|6230.1|6212.1|6226.3|6208.3|0
1724700000000|2024-08-26 19:20:00|6226.5|6208.5|6226.5|6208.5|6227.5|6209.5|6226.3|6208.3|0
1724700300000|2024-08-26 19:25:00|6228.2|6210.2|6227.8|6209.8|6228.4|6210.4|6227.8|6209.8|0
1724700600000|2024-08-26 19:30:00|6227|6209|6226.2|6208.2|6227|6209|6225.7|6207.7|0
1724700900000|2024-08-26 19:35:00|6226.3|6208.3|6227.4|6209.4|6227.8|6209.8|6225.9|6207.9|0
1724701200000|2024-08-26 19:40:00|6227.3|6209.3|6227.3|6209.3|6228.8|6210.8|6226.5|6208.5|0
1724701500000|2024-08-26 19:45:00|6227.4|6209.4|6228.8|6210.8|6229.2|6211.2|6226.3|6208.3|0
1724701800000|2024-08-26 19:50:00|6229.2|6211.2|6227.7|6209.7|6229.7|6211.7|6227.5|6209.5|0
1724702100000|2024-08-26 19:55:00|6227.5|6209.5|6230.5|6212.5|6230.8|6212.8|6225.3|6207.3|0
1724702400000|2024-08-26 20:00:00|6230.4|6212.4|6227.4|6209.4|6230.4|6212.4|6227.2|6209.2|0
1724702700000|2024-08-26 20:05:00|6227.2|6209.2|6226.2|6208.2|6227.4|6209.4|6226.1|6208.1|0
1724703000000|2024-08-26 20:10:00|6226.1|6208.1|6225.5|6207.5|6226.4|6208.4|6225.4|6207.4|0
1724703300000|2024-08-26 20:15:00|6225.7|6207.7|6226.1|6208.1|6226.2|6208.2|6225.4|6207.4|0
1724703600000|2024-08-26 20:20:00|6226.2|6208.2|6226.2|6208.2|6226.4|6208.4|6225.9|6207.9|0
1724703900000|2024-08-26 20:25:00|6226.1|6208.1|6225.9|6207.9|6226.2|6208.2|6225.5|6207.5|0
1724704200000|2024-08-26 20:30:00|6225.8|6207.8|6223.6|6205.6|6225.8|6207.8|6223.1|6205.1|0
1724704500000|2024-08-26 20:35:00|6223.7|6205.7|6224.1|6206.1|6224.1|6206.1|6223.4|6205.4|0
1724704800000|2024-08-26 20:40:00|6224.2|6206.2|6223.4|6205.4|6224.5|6206.5|6223.2|6205.2|0
1724705100000|2024-08-26 20:45:00|6223.6|6205.6|6224.6|6206.6|6224.6|6206.6|6223.4|6205.4|0
1724705400000|2024-08-26 20:50:00|6224.5|6206.5|6226.4|6208.4|6226.4|6208.4|6224.5|6206.5|0
1724705700000|2024-08-26 20:55:00|6226.3|6208.3|6224.5|6206.5|6226.3|6208.3|6224.4|6206.4|0
1724706000000|2024-08-26 21:00:00|6224.4|6206.4|6224.5|6206.5|6224.8|6206.8|6224.4|6206.4|0
1724706300000|2024-08-26 21:05:00|6224.6|6206.6|6224.7|6206.7|6224.7|6206.7|6224.6|6206.6|0
1724706600000|2024-08-26 21:10:00|6224.6|6206.6|6225.4|6207.4|6225.6|6207.6|6224.6|6206.6|0
1724706900000|2024-08-26 21:15:00|6225.2|6207.2|6224.8|6206.8|6225.4|6207.4|6224.8|6206.8|0
1724707200000|2024-08-26 21:20:00|6224.7|6206.7|6224.8|6206.8|6224.8|6206.8|6224.7|6206.7|0
1724707500000|2024-08-26 21:25:00|6224.9|6206.9|6225.4|6207.4|6225.5|6207.5|6224.9|6206.9|0
1724707800000|2024-08-26 21:30:00|6225.3|6207.3|6225.4|6207.4|6225.4|6207.4|6225.3|6207.3|0
1724708100000|2024-08-26 21:35:00|6225.2|6207.2|6225|6207|6225.4|6207.4|6225|6207|0
1724708400000|2024-08-26 21:40:00|6225.1|6207.1|6224.3|6206.3|6225.1|6207.1|6224.3|6206.3|0
1724708700000|2024-08-26 21:45:00|6224.5|6206.5|6224.6|6206.6|6224.7|6206.7|6224.5|6206.5|0
1724709000000|2024-08-26 21:50:00|6225.3|6207.3|6225.1|6207.1|6225.3|6207.3|6225.1|6207.1|0
1724709300000|2024-08-26 21:55:00|6225|6207|6225|6207|6225|6207|6224.9|6206.9|0
1724709600000|2024-08-26 22:00:00|6225.4|6207.4|6227.5|6209.5|6228.1|6210.1|6225.3|6207.3|0
1724709900000|2024-08-26 22:05:00|6227.4|6209.4|6222.5|6204.5|6227.7|6209.7|6222.3|6204.3|0
1724710200000|2024-08-26 22:10:00|6222.8|6204.8|6224.9|6206.9|6225|6207|6222.8|6204.8|0
1724710500000|2024-08-26 22:15:00|6224.8|6206.8|6223.6|6205.6|6225|6207|6223.3|6205.3|0
1724710800000|2024-08-26 22:20:00|6223.7|6205.7|6223.8|6205.8|6224.7|6206.7|6223.4|6205.4|0
1724711100000|2024-08-26 22:25:00|6223.9|6205.9|6223.5|6205.5|6223.9|6205.9|6223.2|6205.2|0
1724711400000|2024-08-26 22:30:00|6223.6|6205.6|6222.2|6204.2|6224|6206|6221.2|6203.2|0
1724711700000|2024-08-26 22:35:00|6222.3|6204.3|6222.8|6204.8|6223.1|6205.1|6221.9|6203.9|0
1724712000000|2024-08-26 22:40:00|6222.9|6204.9|6221.9|6203.9|6223|6205|6221.9|6203.9|0
1724712300000|2024-08-26 22:45:00|6221.7|6203.7|6221.7|6203.7|6222.2|6204.2|6221|6203|0
1724712600000|2024-08-26 22:50:00|6221.8|6203.8|6222.1|6204.1|6222.6|6204.6|6221.7|6203.7|0
1724712900000|2024-08-26 22:55:00|6222.2|6204.2|6223.1|6205.1|6223.1|6205.1|6222.2|6204.2|0
1724713200000|2024-08-26 23:00:00|6223|6205|6224|6206|6224.2|6206.2|6222.6|6204.6|0
1724713500000|2024-08-26 23:05:00|6223.9|6205.9|6223.7|6205.7|6223.9|6205.9|6223.3|6205.3|0
1724713800000|2024-08-26 23:10:00|6223.5|6205.5|6223.8|6205.8|6223.8|6205.8|6223.3|6205.3|0
1724714100000|2024-08-26 23:15:00|6224|6206|6225.8|6207.8|6226|6208|6223.8|6205.8|0
1724714400000|2024-08-26 23:20:00|6225.7|6207.7|6227.1|6209.1|6227.4|6209.4|6225.3|6207.3|0
1724714700000|2024-08-26 23:25:00|6227.2|6209.2|6227.4|6209.4|6227.8|6209.8|6226.5|6208.5|0
1724715000000|2024-08-26 23:30:00|6227.5|6209.5|6227.1|6209.1|6227.8|6209.8|6226.9|6208.9|0
1724715300000|2024-08-26 23:35:00|6227.2|6209.2|6227.4|6209.4|6227.6|6209.6|6227.2|6209.2|0
1724715600000|2024-08-26 23:40:00|6227.3|6209.3|6228|6210|6228|6210|6227|6209|0
1724715900000|2024-08-26 23:45:00|6227.9|6209.9|6227.1|6209.1|6228.1|6210.1|6226.7|6208.7|0
1724716200000|2024-08-26 23:50:00|6227|6209|6227.7|6209.7|6227.9|6209.9|6227|6209|0
1724716500000|2024-08-26 23:55:00|6227.8|6209.8|6227.2|6209.2|6227.8|6209.8|6227.1|6209.1|0
1724716800000|2024-08-27 00:00:00|6227.4|6209.4|6226.2|6208.2|6227.4|6209.4|6226|6208|0
1724717100000|2024-08-27 00:05:00|6226.1|6208.1|6226.3|6208.3|6226.8|6208.8|6226|6208|0
1724717400000|2024-08-27 00:10:00|6226.5|6208.5|6226.4|6208.4|6226.6|6208.6|6225.9|6207.9|0
1724717700000|2024-08-27 00:15:00|6226.3|6208.3|6227.6|6209.6|6227.6|6209.6|6226.2|6208.2|0
1724718000000|2024-08-27 00:20:00|6227.7|6209.7|6228.8|6210.8|6229.6|6211.6|6227.7|6209.7|0
1724718300000|2024-08-27 00:25:00|6228.9|6210.9|6228.9|6210.9|6229|6211|6228|6210|0
1724718600000|2024-08-27 00:30:00|6229.1|6211.1|6229.5|6211.5|6230.3|6212.3|6229.1|6211.1|0
1724718900000|2024-08-27 00:35:00|6229.6|6211.6|6229|6211|6230.1|6212.1|6229|6211|0
1724719200000|2024-08-27 00:40:00|6229.1|6211.1|6228|6210|6229.2|6211.2|6227.5|6209.5|0
1724719500000|2024-08-27 00:45:00|6228.1|6210.1|6226.9|6208.9|6228.4|6210.4|6226.3|6208.3|0
1724719800000|2024-08-27 00:50:00|6227|6209|6225.5|6207.5|6227.1|6209.1|6224.3|6206.3|0
1724720100000|2024-08-27 00:55:00|6225.3|6207.3|6225.2|6207.2|6225.5|6207.5|6224.4|6206.4|0
1724720400000|2024-08-27 01:00:00|6225.1|6207.1|6225.2|6207.2|6225.8|6207.8|6224.6|6206.6|0
1724720700000|2024-08-27 01:05:00|6225.3|6207.3|6225.3|6207.3|6226.4|6208.4|6225.2|6207.2|0
1724721000000|2024-08-27 01:10:00|6225.5|6207.5|6225.3|6207.3|6225.7|6207.7|6224.6|6206.6|0
1724721300000|2024-08-27 01:15:00|6225.2|6207.2|6228.3|6222.3|6229.3|6223.3|6215.3|6207.2|1551
1724721600000|2024-08-27 01:20:00|6227.3|6221.3|6235.3|6229.3|6238.3|6232.3|6224.3|6218.3|1263
1724721900000|2024-08-27 01:25:00|6236.3|6230.3|6238.3|6232.3|6241.3|6235.3|6236.3|6230.3|1030
1724722200000|2024-08-27 01:30:00|6237.3|6231.3|6246.3|6240.3|6249.3|6243.3|6229.3|6223.3|5238
1724722500000|2024-08-27 01:35:00|6245.3|6239.3|6245.3|6239.3|6249.3|6243.3|6229.3|6223.3|2386
1724722800000|2024-08-27 01:40:00|6244.3|6238.3|6226.3|6220.3|6246.3|6240.3|6222.3|6216.3|1809
1724723100000|2024-08-27 01:45:00|6225.3|6219.3|6230.3|6224.3|6233.3|6227.3|6215.3|6209.3|2281
1724723400000|2024-08-27 01:50:00|6229.3|6223.3|6239.3|6233.3|6241.3|6235.3|6228.3|6222.3|1281
1724723700000|2024-08-27 01:55:00|6238.3|6232.3|6245.3|6239.3|6250.3|6244.3|6232.3|6226.3|1730
1724724000000|2024-08-27 02:00:00|6244.3|6238.3|6254.3|6248.3|6256.3|6250.3|6237.3|6231.3|2672
1724724300000|2024-08-27 02:05:00|6253.3|6247.3|6250.3|6244.3|6254.3|6248.3|6246.3|6240.3|896
1724724600000|2024-08-27 02:10:00|6249.3|6243.3|6247.3|6241.3|6259.3|6253.3|6245.3|6239.3|1904
1724724900000|2024-08-27 02:15:00|6246.3|6240.3|6249.3|6243.3|6252.3|6246.3|6241.3|6235.3|875
1724725200000|2024-08-27 02:20:00|6248.3|6242.3|6259.3|6253.3|6261.3|6255.3|6244.3|6238.3|2054
1724725500000|2024-08-27 02:25:00|6258.3|6252.3|6259.3|6253.3|6267.3|6261.3|6255.3|6249.3|2285
1724725800000|2024-08-27 02:30:00|6258.3|6252.3|6264.3|6258.3|6270.3|6264.3|6257.3|6251.3|2174
1724726100000|2024-08-27 02:35:00|6265.3|6259.3|6272.3|6266.3|6278.3|6272.3|6265.3|6259.3|2965
1724726400000|2024-08-27 02:40:00|6273.3|6267.3|6275.3|6269.3|6276.3|6270.3|6269.3|6263.3|1962
1724726700000|2024-08-27 02:45:00|6276.3|6270.3|6284.3|6278.3|6286.3|6280.3|6274.3|6268.3|3741
1724727000000|2024-08-27 02:50:00|6283.3|6277.3|6282.3|6276.3|6291.3|6285.3|6280.3|6274.3|1439
1724727300000|2024-08-27 02:55:00|6283.3|6277.3|6278.3|6272.3|6286.3|6280.3|6275.3|6269.3|1506
1724727600000|2024-08-27 03:00:00|6279.3|6273.3|6277.3|6271.3|6284.3|6278.3|6276.3|6270.3|1404
1724727900000|2024-08-27 03:05:00|6276.3|6270.3|6275.3|6269.3|6279.3|6273.3|6274.3|6268.3|1204
1724728200000|2024-08-27 03:10:00|6274.3|6268.3|6274.3|6268.3|6276.3|6270.3|6270.3|6264.3|2050
1724728500000|2024-08-27 03:15:00|6275.3|6269.3|6277.3|6271.3|6281.3|6275.3|6273.3|6267.3|1537
1724728800000|2024-08-27 03:20:00|6278.3|6272.3|6279.3|6273.3|6286.3|6280.3|6278.3|6272.3|813
1724729100000|2024-08-27 03:25:00|6278.3|6272.3|6276.3|6270.3|6281.3|6275.3|6273.3|6267.3|751
1724729400000|2024-08-27 03:30:00|6275.3|6269.3|6271.3|6265.3|6275.3|6269.3|6269.3|6263.3|764
1724729700000|2024-08-27 03:35:00|6272.3|6266.3|6270.3|6264.3|6273.3|6267.3|6269.3|6263.3|980
1724730000000|2024-08-27 03:40:00|6271.3|6265.3|6270.3|6264.3|6273.3|6267.3|6268.3|6262.3|780
1724730300000|2024-08-27 03:45:00|6269.3|6263.3|6273.3|6267.3|6274.3|6268.3|6268.3|6262.3|589
1724730600000|2024-08-27 03:50:00|6272.3|6266.3|6273.3|6267.3|6274.3|6268.3|6269.3|6263.3|791
1724730900000|2024-08-27 03:55:00|6272.3|6266.3|6274.3|6268.3|6275.3|6269.3|6271.3|6265.3|919
1724731200000|2024-08-27 04:00:00|6279.3|6261.3|6278.7|6260.7|6279.3|6261.3|6278.6|6260.6|12
1724731500000|2024-08-27 04:05:00|6278.6|6260.6|6278|6260|6278.7|6260.7|6277.6|6259.6|0
1724731800000|2024-08-27 04:10:00|6278.1|6260.1|6279.1|6261.1|6279.3|6261.3|6278|6260|0
1724732100000|2024-08-27 04:15:00|6279.2|6261.2|6279.3|6261.3|6279.5|6261.5|6279.1|6261.1|0
1724732400000|2024-08-27 04:20:00|6279.4|6261.4|6279.7|6261.7|6280.1|6262.1|6279.4|6261.4|0
1724732700000|2024-08-27 04:25:00|6279.6|6261.6|6279.5|6261.5|6279.8|6261.8|6279.2|6261.2|0
1724733000000|2024-08-27 04:30:00|6279.6|6261.6|6280|6262|6280|6262|6279.5|6261.5|0
1724733300000|2024-08-27 04:35:00|6279.9|6261.9|6279.7|6261.7|6280|6262|6279.5|6261.5|0
1724733600000|2024-08-27 04:40:00|6279.9|6261.9|6279.2|6261.2|6279.9|6261.9|6279|6261|0
1724733900000|2024-08-27 04:45:00|6279.3|6261.3|6279.9|6261.9|6279.9|6261.9|6279.2|6261.2|0
1724734200000|2024-08-27 04:50:00|6280|6262|6279.9|6261.9|6280.6|6262.6|6279.8|6261.8|0
1724734500000|2024-08-27 04:55:00|6280.1|6262.1|6280.3|6262.3|6280.7|6262.7|6279.9|6261.9|13
1724734800000|2024-08-27 05:00:00|6274.3|6268.3|6288.3|6282.3|6293.3|6287.3|6268.3|6262.3|2227
1724735100000|2024-08-27 05:05:00|6289.3|6283.3|6289.3|6283.3|6289.3|6283.3|6285.3|6279.3|1604
1724735400000|2024-08-27 05:10:00|6288.3|6282.3|6292.3|6286.3|6297.3|6291.3|6288.3|6282.3|4821
1724735700000|2024-08-27 05:15:00|6293.3|6287.3|6295.3|6289.3|6297.3|6291.3|6290.3|6284.3|1752
1724736000000|2024-08-27 05:20:00|6294.3|6288.3|6290.3|6284.3|6297.3|6291.3|6288.3|6282.3|7488
1724736300000|2024-08-27 05:25:00|6289.3|6283.3|6284.3|6278.3|6291.3|6285.3|6283.3|6277.3|716
1724736600000|2024-08-27 05:30:00|6285.3|6279.3|6294.3|6288.3|6296.3|6290.3|6284.3|6278.3|1250
1724736900000|2024-08-27 05:35:00|6295.3|6289.3|6293.3|6287.3|6297.3|6291.3|6290.3|6284.3|1331
1724737200000|2024-08-27 05:40:00|6294.3|6288.3|6304.3|6298.3|6304.3|6298.3|6288.3|6282.3|2784
1724737500000|2024-08-27 05:45:00|6305.3|6299.3|6298.3|6292.3|6307.3|6301.3|6298.3|6292.3|1352
1724737800000|2024-08-27 05:50:00|6299.3|6293.3|6305.3|6299.3|6306.3|6300.3|6296.3|6290.3|790
1724738100000|2024-08-27 05:55:00|6306.3|6300.3|6304.3|6298.3|6308.3|6302.3|6303.3|6297.3|2146
1724738400000|2024-08-27 06:00:00|6303.3|6297.3|6312.3|6306.3|6313.3|6307.3|6300.3|6294.3|1855
1724738700000|2024-08-27 06:05:00|6313.3|6307.3|6311.3|6305.3|6313.3|6307.3|6308.3|6302.3|1101
1724739000000|2024-08-27 06:10:00|6312.3|6306.3|6305.3|6299.3|6313.3|6307.3|6304.3|6298.3|1030
1724739300000|2024-08-27 06:15:00|6304.3|6298.3|6308.3|6302.3|6309.3|6303.3|6302.3|6296.3|1184
1724739600000|2024-08-27 06:20:00|6309.3|6303.3|6305.3|6299.3|6310.3|6304.3|6304.3|6298.3|577
1724739900000|2024-08-27 06:25:00|6306.3|6300.3|6300.3|6294.3|6308.3|6302.3|6300.3|6294.3|1333
1724740200000|2024-08-27 06:30:00|6301.3|6295.3|6306.3|6300.3|6306.3|6300.3|6299.3|6293.3|888
1724740500000|2024-08-27 06:35:00|6305.3|6299.3|6302.3|6296.3|6305.3|6299.3|6299.3|6293.3|686
1724740800000|2024-08-27 06:40:00|6301.3|6295.3|6299.3|6293.3|6304.3|6298.3|6298.3|6292.3|717
1724741100000|2024-08-27 06:45:00|6300.3|6294.3|6299.3|6293.3|6301.3|6295.3|6297.3|6291.3|867
1724741400000|2024-08-27 06:50:00|6300.3|6294.3|6304.3|6298.3|6304.3|6298.3|6299.3|6293.3|547
1724741700000|2024-08-27 06:55:00|6303.3|6297.3|6302.3|6296.3|6304.3|6298.3|6301.3|6295.3|662
1724742000000|2024-08-27 07:00:00|6301.3|6295.3|6304.3|6298.3|6305.3|6299.3|6301.3|6295.3|1117
1724742300000|2024-08-27 07:05:00|6303.3|6297.3|6300.3|6294.3|6304.3|6298.3|6299.3|6293.3|1314
1724742600000|2024-08-27 07:10:00|6299.3|6293.3|6300.3|6294.3|6304.3|6298.3|6299.3|6293.3|813
1724742900000|2024-08-27 07:15:00|6299.3|6293.3|6305.3|6299.3|6305.3|6299.3|6299.3|6293.3|1208
1724743200000|2024-08-27 07:20:00|6304.3|6298.3|6305.3|6299.3|6307.3|6301.3|6300.3|6294.3|2065
1724743500000|2024-08-27 07:25:00|6304.3|6298.3|6306.3|6300.3|6310.3|6304.3|6303.3|6297.3|1440
1724743800000|2024-08-27 07:30:00|6305.3|6299.3|6304.3|6298.3|6308.3|6302.3|6303.3|6297.3|1740
1724744100000|2024-08-27 07:35:00|6305.3|6299.3|6304.3|6298.3|6306.3|6300.3|6302.3|6296.3|798
1724744400000|2024-08-27 07:40:00|6305.3|6299.3|6304.3|6298.3|6305.3|6299.3|6301.3|6295.3|1111
1724744700000|2024-08-27 07:45:00|6303.3|6297.3|6308.3|6302.3|6308.3|6302.3|6303.3|6297.3|1017
1724745000000|2024-08-27 07:50:00|6307.3|6301.3|6312.3|6306.3|6314.3|6308.3|6307.3|6301.3|3298
1724745300000|2024-08-27 07:55:00|6313.3|6307.3|6313.3|6307.3|6316.3|6310.3|6312.3|6306.3|6577
1724745600000|2024-08-27 08:00:00|6314.3|6308.3|6312.3|6306.3|6316.3|6310.3|6310.3|6304.3|7302
1724745900000|2024-08-27 08:05:00|6313.3|6307.3|6314.3|6308.3|6315.3|6309.3|6310.3|6304.3|2784
1724746200000|2024-08-27 08:10:00|6313.3|6307.3|6318.3|6312.3|6319.3|6313.3|6313.3|6307.3|16363
1724746500000|2024-08-27 08:15:00|6317.3|6311.3|6313.3|6307.3|6319.3|6313.3|6312.3|6306.3|25936
1724746800000|2024-08-27 08:20:00|6314.3|6308.3|6314.3|6308.3|6316.3|6310.3|6313.3|6307.3|1385
1724747100000|2024-08-27 08:25:00|6313.3|6307.3|6315.3|6309.3|6317.3|6311.3|6311.3|6305.3|3591
1724747400000|2024-08-27 08:30:00|6320.5|6302.5|6321|6303|6321.2|6303.2|6320.1|6302.1|0
1724747700000|2024-08-27 08:35:00|6321.1|6303.1|6322.1|6304.1|6322.3|6304.3|6321|6303|0
1724748000000|2024-08-27 08:40:00|6321.9|6303.9|6321.6|6303.6|6322.1|6304.1|6320.9|6302.9|0
1724748300000|2024-08-27 08:45:00|6321.5|6303.5|6321.5|6303.5|6321.9|6303.9|6321.1|6303.1|0
1724748600000|2024-08-27 08:50:00|6321.3|6303.3|6319.2|6301.2|6321.5|6303.5|6318.9|6300.9|0
1724748900000|2024-08-27 08:55:00|6319.4|6301.4|6319.4|6301.4|6319.6|6301.6|6318.8|6300.8|0
1724749200000|2024-08-27 09:00:00|6319.5|6301.5|6320.1|6302.1|6320.1|6302.1|6319.3|6301.3|0
1724749500000|2024-08-27 09:05:00|6320.2|6302.2|6320.1|6302.1|6320.7|6302.7|6319.3|6301.3|0
1724749800000|2024-08-27 09:10:00|6320.2|6302.2|6320.6|6302.6|6320.9|6302.9|6320|6302|0
1724750100000|2024-08-27 09:15:00|6316.3|6310.3|6320.3|6314.3|6321.3|6315.3|6313.3|6307.3|819
1724750400000|2024-08-27 09:20:00|6319.3|6313.3|6322.3|6316.3|6322.3|6316.3|6319.3|6313.3|2089
1724750700000|2024-08-27 09:25:00|6321.3|6315.3|6320.3|6314.3|6321.3|6315.3|6320.3|6314.3|149
1724751000000|2024-08-27 09:30:00|6321.3|6315.3|6319.3|6313.3|6322.3|6316.3|6318.3|6312.3|164
1724751300000|2024-08-27 09:35:00|6318.3|6312.3|6319.3|6313.3|6319.3|6313.3|6317.3|6311.3|392
1724751600000|2024-08-27 09:40:00|6318.3|6312.3|6318.3|6312.3|6320.3|6314.3|6317.3|6311.3|205
1724751900000|2024-08-27 09:45:00|6317.3|6311.3|6316.3|6310.3|6317.3|6311.3|6316.3|6310.3|29
1724752200000|2024-08-27 09:50:00|6315.3|6309.3|6317.3|6311.3|6317.3|6311.3|6314.3|6308.3|378
1724752500000|2024-08-27 09:55:00|6316.3|6310.3|6315.3|6309.3|6316.3|6310.3|6315.3|6309.3|26
1724752800000|2024-08-27 10:00:00|6314.8|6308.8|6323.3|6317.3|6325.8|6319.8|6312.8|6306.8|463
1724753100000|2024-08-27 10:05:00|6322.8|6316.8|6323.8|6317.8|6328.8|6322.8|6322.3|6316.3|217
1724753400000|2024-08-27 10:10:00|6324.3|6318.3|6319.8|6313.8|6324.8|6318.8|6319.8|6313.8|124
1724753700000|2024-08-27 10:15:00|6319.3|6313.3|6321.8|6315.8|6321.8|6315.8|6317.3|6311.3|70
1724754000000|2024-08-27 10:20:00|6321.3|6315.3|6321.3|6315.3|6322.8|6316.8|6319.8|6313.8|145
1724754300000|2024-08-27 10:25:00|6320.8|6314.8|6318.8|6312.8|6321.8|6315.8|6317.8|6311.8|200
1724754600000|2024-08-27 10:30:00|6319.8|6313.8|6319.3|6313.3|6319.8|6313.8|6316.3|6310.3|142
1724754900000|2024-08-27 10:35:00|6319.8|6313.8|6322.8|6316.8|6323.8|6317.8|6318.8|6312.8|35
1724755200000|2024-08-27 10:40:00|6322.3|6316.3|6324.8|6318.8|6325.8|6319.8|6321.8|6315.8|34
1724755500000|2024-08-27 10:45:00|6325.3|6319.3|6326.3|6320.3|6327.3|6321.3|6324.8|6318.8|25
1724755800000|2024-08-27 10:50:00|6326.8|6320.8|6325.8|6319.8|6326.8|6320.8|6323.3|6317.3|73
1724756100000|2024-08-27 10:55:00|6326.3|6320.3|6325.8|6319.8|6327.3|6321.3|6324.8|6318.8|40
1724756400000|2024-08-27 11:00:00|6325.3|6319.3|6323.3|6317.3|6326.3|6320.3|6321.8|6315.8|142
1724756700000|2024-08-27 11:05:00|6323.8|6317.8|6324.8|6318.8|6325.8|6319.8|6323.8|6317.8|14
1724757000000|2024-08-27 11:10:00|6323.8|6317.8|6322.3|6316.3|6324.8|6318.8|6321.8|6315.8|20
1724757300000|2024-08-27 11:15:00|6322.8|6316.8|6324.3|6318.3|6324.8|6318.8|6322.3|6316.3|11
1724757600000|2024-08-27 11:20:00|6324.8|6318.8|6321.8|6315.8|6324.8|6318.8|6321.8|6315.8|8
1724757900000|2024-08-27 11:25:00|6321.3|6315.3|6321.8|6315.8|6322.3|6316.3|6319.8|6313.8|28
1724758200000|2024-08-27 11:30:00|6321.3|6315.3|6322.3|6316.3|6324.3|6318.3|6320.8|6314.8|23
1724758500000|2024-08-27 11:35:00|6321.8|6315.8|6319.8|6313.8|6323.3|6317.3|6319.8|6313.8|9
1724758800000|2024-08-27 11:40:00|6320.3|6314.3|6319.8|6313.8|6321.8|6315.8|6319.3|6313.3|8
1724759100000|2024-08-27 11:45:00|6320.3|6314.3|6321.3|6315.3|6321.8|6315.8|6319.8|6313.8|28
1724759400000|2024-08-27 11:50:00|6321.8|6315.8|6320.8|6314.8|6321.8|6315.8|6320.8|6314.8|2
1724759700000|2024-08-27 11:55:00|6321.3|6315.3|6320.8|6314.8|6321.8|6315.8|6319.8|6313.8|10
1724760000000|2024-08-27 12:00:00|6320.3|6314.3|6319.3|6313.3|6320.8|6314.8|6318.8|6312.8|16
1724760300000|2024-08-27 12:05:00|6319.8|6313.8|6321.3|6315.3|6322.3|6316.3|6318.8|6312.8|17
1724760600000|2024-08-27 12:10:00|6320.8|6314.8|6321.3|6315.3|6321.8|6315.8|6319.8|6313.8|17
1724760900000|2024-08-27 12:15:00|6320.8|6314.8|6322.8|6316.8|6322.8|6316.8|6320.8|6314.8|49
1724761200000|2024-08-27 12:20:00|6322.3|6316.3|6320.8|6314.8|6322.3|6316.3|6319.3|6313.3|8
1724761500000|2024-08-27 12:25:00|6320.3|6314.3|6318.8|6312.8|6320.8|6314.8|6318.8|6312.8|31
1724761800000|2024-08-27 12:30:00|6318.3|6312.3|6315.3|6309.3|6318.3|6312.3|6313.8|6307.8|61
1724762100000|2024-08-27 12:35:00|6314.8|6308.8|6313.3|6307.3|6315.3|6309.3|6311.8|6305.8|50
1724762400000|2024-08-27 12:40:00|6312.8|6306.8|6311.3|6305.3|6313.3|6307.3|6309.8|6303.8|145
1724762700000|2024-08-27 12:45:00|6310.8|6304.8|6310.3|6304.3|6311.8|6305.8|6308.8|6302.8|882
1724763000000|2024-08-27 12:50:00|6309.8|6303.8|6305.8|6299.8|6309.8|6303.8|6305.3|6299.3|215
1724763300000|2024-08-27 12:55:00|6306.8|6300.8|6306.8|6300.8|6310.3|6304.3|6306.8|6300.8|82
1724763600000|2024-08-27 13:00:00|6307.3|6301.3|6307.8|6301.8|6310.3|6304.3|6306.8|6300.8|99
1724763900000|2024-08-27 13:05:00|6307.3|6301.3|6311.8|6305.8|6312.3|6306.3|6305.8|6299.8|51
1724764200000|2024-08-27 13:10:00|6311.3|6305.3|6310.8|6304.8|6311.8|6305.8|6309.3|6303.3|35
1724764500000|2024-08-27 13:15:00|6311.3|6305.3|6311.3|6305.3|6311.8|6305.8|6310.3|6304.3|194
1724764800000|2024-08-27 13:20:00|6310.8|6304.8|6309.8|6303.8|6312.3|6306.3|6309.8|6303.8|44
1724765100000|2024-08-27 13:25:00|6308.8|6302.8|6311.8|6305.8|6311.8|6305.8|6306.8|6300.8|66
1724765400000|2024-08-27 13:30:00|6312.3|6306.3|6311.3|6305.3|6320.8|6314.8|6306.8|6300.8|722
1724765700000|2024-08-27 13:35:00|6310.8|6304.8|6310.3|6304.3|6313.8|6307.8|6304.3|6298.3|417
1724766000000|2024-08-27 13:40:00|6310.8|6304.8|6295.8|6289.8|6310.8|6304.8|6293.8|6287.8|440
1724766300000|2024-08-27 13:45:00|6295.3|6289.3|6301.3|6295.3|6304.8|6298.8|6294.8|6288.8|987
1724766600000|2024-08-27 13:50:00|6300.8|6294.8|6301.8|6295.8|6304.8|6298.8|6300.8|6294.8|284
1724766900000|2024-08-27 13:55:00|6302.8|6296.8|6301.8|6295.8|6302.8|6296.8|6296.8|6290.8|68
1724767200000|2024-08-27 14:00:00|6301.3|6295.3|6299.8|6293.8|6304.8|6298.8|6295.8|6289.8|98
1724767500000|2024-08-27 14:05:00|6300.3|6294.3|6294.8|6288.8|6300.8|6294.8|6289.8|6283.8|167
1724767800000|2024-08-27 14:10:00|6294.3|6288.3|6292.8|6286.8|6297.8|6291.8|6291.8|6285.8|111
1724768100000|2024-08-27 14:15:00|6293.3|6287.3|6289.8|6283.8|6293.8|6287.8|6287.8|6281.8|129
1724768400000|2024-08-27 14:20:00|6290.3|6284.3|6298.3|6292.3|6298.8|6292.8|6285.8|6279.8|217
1724768700000|2024-08-27 14:25:00|6298.8|6292.8|6298.8|6292.8|6299.8|6293.8|6293.8|6287.8|225
1724769000000|2024-08-27 14:30:00|6297.3|6291.3|6300.8|6294.8|6302.8|6296.8|6296.8|6290.8|231
1724769300000|2024-08-27 14:35:00|6301.3|6295.3|6304.8|6298.8|6305.8|6299.8|6300.8|6294.8|319
1724769600000|2024-08-27 14:40:00|6304.3|6298.3|6301.3|6295.3|6304.8|6298.8|6299.8|6293.8|181
1724769900000|2024-08-27 14:45:00|6300.8|6294.8|6299.8|6293.8|6302.8|6296.8|6296.8|6290.8|194
1724770200000|2024-08-27 14:50:00|6298.8|6292.8|6299.8|6293.8|6302.8|6296.8|6298.8|6292.8|147
1724770500000|2024-08-27 14:55:00|6300.3|6294.3|6300.8|6294.8|6302.8|6296.8|6298.8|6292.8|73
1724770800000|2024-08-27 15:00:00|6301.8|6295.8|6299.8|6293.8|6302.8|6296.8|6297.8|6291.8|54
1724771100000|2024-08-27 15:05:00|6298.8|6292.8|6298.8|6292.8|6301.8|6295.8|6297.8|6291.8|118
1724771400000|2024-08-27 15:10:00|6299.3|6293.3|6298.8|6292.8|6301.8|6295.8|6296.8|6290.8|158
1724771700000|2024-08-27 15:15:00|6299.8|6293.8|6296.8|6290.8|6300.8|6294.8|6293.8|6287.8|299
1724772000000|2024-08-27 15:20:00|6297.3|6291.3|6296.8|6290.8|6299.3|6293.3|6294.8|6288.8|129
1724772300000|2024-08-27 15:25:00|6295.8|6289.8|6292.8|6286.8|6296.8|6290.8|6291.8|6285.8|399
1724772600000|2024-08-27 15:30:00|6291.8|6285.8|6287.8|6281.8|6291.8|6285.8|6286.8|6280.8|304
1724772900000|2024-08-27 15:35:00|6288.3|6282.3|6286.3|6280.3|6289.8|6283.8|6285.8|6279.8|308
1724773200000|2024-08-27 15:40:00|6285.8|6279.8|6285.8|6279.8|6286.3|6280.3|6283.8|6277.8|464
1724773500000|2024-08-27 15:45:00|6284.8|6278.8|6285.8|6279.8|6286.8|6280.8|6284.8|6278.8|339
1724773800000|2024-08-27 15:50:00|6286.3|6280.3|6284.8|6278.8|6286.8|6280.8|6283.8|6277.8|175
1724774100000|2024-08-27 15:55:00|6285.3|6279.3|6285.3|6279.3|6286.8|6280.8|6282.8|6276.8|84
1724774400000|2024-08-27 16:00:00|6284.3|6278.3|6285.3|6279.3|6287.3|6281.3|6284.3|6278.3|56
1724774700000|2024-08-27 16:05:00|6284.3|6278.3|6286.3|6280.3|6287.3|6281.3|6283.3|6277.3|118
1724775000000|2024-08-27 16:10:00|6287.3|6281.3|6289.3|6283.3|6291.3|6285.3|6286.3|6280.3|47
1724775300000|2024-08-27 16:15:00|6291.3|6285.3|6289.3|6283.3|6291.3|6285.3|6289.3|6283.3|47
1724775600000|2024-08-27 16:20:00|6290.3|6284.3|6288.3|6282.3|6290.3|6284.3|6287.3|6281.3|193
1724775900000|2024-08-27 16:25:00|6289.3|6283.3|6287.3|6281.3|6289.3|6283.3|6287.3|6281.3|24
1724776200000|2024-08-27 16:30:00|6288.3|6282.3|6289.3|6283.3|6290.3|6284.3|6288.3|6282.3|27
1724776500000|2024-08-27 16:35:00|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|16
1724776800000|2024-08-27 16:40:00|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6284.3|6278.3|44
1724777100000|2024-08-27 16:45:00|6284.3|6278.3|6288.3|6282.3|6289.3|6283.3|6284.3|6278.3|34
1724777400000|2024-08-27 16:50:00|6287.3|6281.3|6289.3|6283.3|6289.3|6283.3|6287.3|6281.3|51
1724777700000|2024-08-27 16:55:00|6290.3|6284.3|6287.3|6281.3|6290.3|6284.3|6287.3|6281.3|138
1724778000000|2024-08-27 17:00:00|6288.3|6282.3|6289.3|6283.3|6289.3|6283.3|6287.3|6281.3|115
1724778300000|2024-08-27 17:05:00|6290.3|6284.3|6287.3|6281.3|6290.3|6284.3|6287.3|6281.3|18
1724778600000|2024-08-27 17:10:00|6288.3|6282.3|6291.3|6285.3|6291.3|6285.3|6288.3|6282.3|24
1724778900000|2024-08-27 17:15:00|6292.3|6286.3|6294.3|6288.3|6294.3|6288.3|6292.3|6286.3|23
1724779200000|2024-08-27 17:20:00|6295.3|6289.3|6291.3|6285.3|6295.3|6289.3|6291.3|6285.3|68
1724779500000|2024-08-27 17:25:00|6292.3|6286.3|6297.3|6291.3|6297.3|6291.3|6292.3|6286.3|41
1724779800000|2024-08-27 17:30:00|6298.3|6292.3|6294.3|6288.3|6298.3|6292.3|6294.3|6288.3|34
1724780100000|2024-08-27 17:35:00|6295.3|6289.3|6296.3|6290.3|6296.3|6290.3|6295.3|6289.3|13
1724780400000|2024-08-27 17:40:00|6297.3|6291.3|6296.3|6290.3|6298.3|6292.3|6296.3|6290.3|62
1724780700000|2024-08-27 17:45:00|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6296.3|6290.3|37
1724781000000|2024-08-27 17:50:00|6298.3|6292.3|6297.3|6291.3|6300.3|6294.3|6297.3|6291.3|41
1724781300000|2024-08-27 17:55:00|6298.3|6292.3|6300.3|6294.3|6300.3|6294.3|6298.3|6292.3|57
1724781600000|2024-08-27 18:00:00|6301.3|6295.3|6300.3|6294.3|6301.3|6295.3|6299.3|6293.3|54
1724781900000|2024-08-27 18:05:00|6301.3|6295.3|6300.3|6294.3|6301.3|6295.3|6300.3|6294.3|75
1724782200000|2024-08-27 18:10:00|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|6298.3|6292.3|67
1724782500000|2024-08-27 18:15:00|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6297.3|6291.3|26
1724782800000|2024-08-27 18:20:00|6299.3|6293.3|6298.3|6292.3|6299.3|6293.3|6298.3|6292.3|17
1724783100000|2024-08-27 18:25:00|6299.3|6293.3|6300.3|6294.3|6300.3|6294.3|6299.3|6293.3|185
1724783400000|2024-08-27 18:30:00|6301.3|6295.3|6302.3|6296.3|6302.3|6296.3|6300.3|6294.3|118
1724783700000|2024-08-27 18:35:00|6303.3|6297.3|6300.3|6294.3|6303.3|6297.3|6299.3|6293.3|105
1724784000000|2024-08-27 18:40:00|6301.3|6295.3|6300.3|6294.3|6301.3|6295.3|6299.3|6293.3|178
1724784300000|2024-08-27 18:45:00|6299.3|6293.3|6300.3|6294.3|6301.3|6295.3|6299.3|6293.3|65
1724784600000|2024-08-27 18:50:00|6299.3|6293.3|6297.3|6291.3|6300.3|6294.3|6296.3|6290.3|134
1724784900000|2024-08-27 18:55:00|6296.3|6290.3|6301.6|6283.6|6301.6|6293.3|6292.3|6283.6|242
1724785200000|2024-08-27 19:00:00|6301.7|6283.7|6301.8|6283.8|6302.3|6284.3|6301.3|6283.3|0
1724785500000|2024-08-27 19:05:00|6301.9|6283.9|6302.2|6284.2|6302.9|6284.9|6301.4|6283.4|0
1724785800000|2024-08-27 19:10:00|6302.1|6284.1|6305.7|6287.7|6306|6288|6302.1|6284.1|0
1724786100000|2024-08-27 19:15:00|6304.9|6286.9|6304.8|6286.8|6305|6287|6304.7|6286.7|0
1724786400000|2024-08-27 19:20:00|6304.7|6286.7|6304.9|6286.9|6305.6|6287.6|6304.7|6286.7|0
1724786700000|2024-08-27 19:25:00|6304.8|6286.8|6304.9|6286.9|6307|6289|6304.7|6286.7|0
1724787000000|2024-08-27 19:30:00|6304.8|6286.8|6304.6|6286.6|6306.5|6288.5|6304.6|6286.6|0
1724787300000|2024-08-27 19:35:00|6304.5|6286.5|6304.8|6286.8|6305|6287|6304.5|6286.5|0
1724787600000|2024-08-27 19:40:00|6304.7|6286.7|6303|6285|6305.1|6287.1|6302.9|6284.9|0
1724787900000|2024-08-27 19:45:00|6303.1|6285.1|6304.4|6286.4|6304.5|6286.5|6303.1|6285.1|0
1724788200000|2024-08-27 19:50:00|6304.1|6286.1|6300.1|6282.1|6304.3|6286.3|6299.1|6281.1|0
1724788500000|2024-08-27 19:55:00|6300.3|6282.3|6300.6|6282.6|6303.7|6285.7|6298.7|6280.7|0
1724788800000|2024-08-27 20:00:00|6300.4|6282.4|6302.4|6284.4|6302.4|6284.4|6299.5|6281.5|0
1724789100000|2024-08-27 20:05:00|6302.3|6284.3|6301.3|6283.3|6302.6|6284.6|6301|6283|0
1724789400000|2024-08-27 20:10:00|6301.1|6283.1|6300.8|6282.8|6301.7|6283.7|6300.6|6282.6|0
1724789700000|2024-08-27 20:15:00|6300.9|6282.9|6301|6283|6301.1|6283.1|6300.8|6282.8|0
1724790000000|2024-08-27 20:20:00|6301.1|6283.1|6301.3|6283.3|6301.5|6283.5|6300.8|6282.8|0
1724790300000|2024-08-27 20:25:00|6301.2|6283.2|6301.3|6283.3|6301.5|6283.5|6301.1|6283.1|0
1724790600000|2024-08-27 20:30:00|6301.4|6283.4|6301|6283|6301.5|6283.5|6301|6283|0
1724790900000|2024-08-27 20:35:00|6300.9|6282.9|6300.6|6282.6|6301|6283|6300.1|6282.1|0
1724791200000|2024-08-27 20:40:00|6300.8|6282.8|6300.4|6282.4|6300.8|6282.8|6300.1|6282.1|0
1724791500000|2024-08-27 20:45:00|6300.3|6282.3|6299.7|6281.7|6300.3|6282.3|6298.6|6280.6|0
1724791800000|2024-08-27 20:50:00|6299.9|6281.9|6299.9|6281.9|6300.1|6282.1|6299.7|6281.7|0
1724792100000|2024-08-27 20:55:00|6299.7|6281.7|6299.8|6281.8|6300.1|6282.1|6299.2|6281.2|0
1724792400000|2024-08-27 21:00:00|6300.5|6282.5|6300.2|6282.2|6300.5|6282.5|6300.2|6282.2|0
1724792700000|2024-08-27 21:05:00|6300.3|6282.3|6299.8|6281.8|6300.3|6282.3|6299.5|6281.5|0
1724793000000|2024-08-27 21:10:00|6300.1|6282.1|6299.8|6281.8|6300.2|6282.2|6299.8|6281.8|0
1724793300000|2024-08-27 21:15:00|6299.7|6281.7|6299.8|6281.8|6299.8|6281.8|6299.7|6281.7|0
1724793600000|2024-08-27 21:20:00|6299.9|6281.9|6301.1|6283.1|6301.1|6283.1|6299.9|6281.9|0
1724793900000|2024-08-27 21:25:00|6301.3|6283.3|6301.2|6283.2|6301.3|6283.3|6301.2|6283.2|0
1724794200000|2024-08-27 21:30:00|6300.9|6282.9|6300.7|6282.7|6301.1|6283.1|6300.7|6282.7|0
1724794500000|2024-08-27 21:35:00|6300.6|6282.6|6300.9|6282.9|6301|6283|6300.6|6282.6|0
1724794800000|2024-08-27 21:40:00|6301|6283|6300.7|6282.7|6301|6283|6300.6|6282.6|0
1724795100000|2024-08-27 21:45:00|6300.8|6282.8|6300.8|6282.8|6301.1|6283.1|6300.8|6282.8|0
1724795400000|2024-08-27 21:50:00|6301|6283|6300.9|6282.9|6301.1|6283.1|6300.8|6282.8|0
1724795700000|2024-08-27 21:55:00|6301|6283|6297.3|6279.3|6301.2|6283.2|6297.3|6279.3|0
1724796000000|2024-08-27 22:00:00|6297.1|6279.1|6297.9|6279.9|6298.1|6280.1|6296.7|6278.7|0
1724796300000|2024-08-27 22:05:00|6298|6280|6297|6279|6298.2|6280.2|6296.8|6278.8|0
1724796600000|2024-08-27 22:10:00|6296.9|6278.9|6293.7|6275.7|6296.9|6278.9|6292.5|6274.5|0
1724796900000|2024-08-27 22:15:00|6293.8|6275.8|6290.1|6272.1|6294.1|6276.1|6289.9|6271.9|0
1724797200000|2024-08-27 22:20:00|6290|6272|6291.4|6273.4|6291.6|6273.6|6289.5|6271.5|0
1724797500000|2024-08-27 22:25:00|6291.5|6273.5|6292.1|6274.1|6292.5|6274.5|6291.5|6273.5|0
1724797800000|2024-08-27 22:30:00|6291.9|6273.9|6290.9|6272.9|6292.2|6274.2|6290.9|6272.9|0
1724798100000|2024-08-27 22:35:00|6291|6273|6291.7|6273.7|6292.1|6274.1|6290.5|6272.5|0
1724798400000|2024-08-27 22:40:00|6291.6|6273.6|6291.7|6273.7|6291.9|6273.9|6291.1|6273.1|0
1724798700000|2024-08-27 22:45:00|6292.1|6274.1|6291.6|6273.6|6292.6|6274.6|6291.6|6273.6|0
1724799000000|2024-08-27 22:50:00|6291.7|6273.7|6291|6273|6292.1|6274.1|6290.8|6272.8|0
1724799300000|2024-08-27 22:55:00|6291.2|6273.2|6291.7|6273.7|6292.1|6274.1|6291.2|6273.2|0
1724799600000|2024-08-27 23:00:00|6291.6|6273.6|6291.6|6273.6|6291.9|6273.9|6291.4|6273.4|0
1724799900000|2024-08-27 23:05:00|6291.7|6273.7|6293|6275|6293.4|6275.4|6291.4|6273.4|0
1724800200000|2024-08-27 23:10:00|6293.1|6275.1|6293.2|6275.2|6293.9|6275.9|6292.9|6274.9|0
1724800500000|2024-08-27 23:15:00|6293.1|6275.1|6291.9|6273.9|6293.2|6275.2|6291.2|6273.2|0
1724800800000|2024-08-27 23:20:00|6291.7|6273.7|6289.8|6271.8|6291.9|6273.9|6289.4|6271.4|0
1724801100000|2024-08-27 23:25:00|6289.7|6271.7|6289.9|6271.9|6290|6272|6287.8|6269.8|0
1724801400000|2024-08-27 23:30:00|6289.8|6271.8|6291|6273|6291.2|6273.2|6289.2|6271.2|0
1724801700000|2024-08-27 23:35:00|6291.1|6273.1|6290.6|6272.6|6291.4|6273.4|6290.5|6272.5|0
1724802000000|2024-08-27 23:40:00|6290.5|6272.5|6290.8|6272.8|6291.4|6273.4|6290.5|6272.5|0
1724802300000|2024-08-27 23:45:00|6291|6273|6291.2|6273.2|6291.2|6273.2|6290.7|6272.7|0
1724802600000|2024-08-27 23:50:00|6291.4|6273.4|6291.9|6273.9|6292.1|6274.1|6291.4|6273.4|0
1724802900000|2024-08-27 23:55:00|6292.1|6274.1|6291.4|6273.4|6292.3|6274.3|6291|6273|0
1724803200000|2024-08-28 00:00:00|6291.5|6273.5|6292.4|6274.4|6292.8|6274.8|6291.3|6273.3|0
1724803500000|2024-08-28 00:05:00|6292.5|6274.5|6292.3|6274.3|6292.5|6274.5|6291.8|6273.8|0
1724803800000|2024-08-28 00:10:00|6292.4|6274.4|6293.4|6275.4|6293.5|6275.5|6292.3|6274.3|0
1724804100000|2024-08-28 00:15:00|6293.3|6275.3|6291.3|6273.3|6293.5|6275.5|6291.1|6273.1|0
1724804400000|2024-08-28 00:20:00|6291.1|6273.1|6291|6273|6291.1|6273.1|6290.2|6272.2|0
1724804700000|2024-08-28 00:25:00|6291.1|6273.1|6291.5|6273.5|6291.7|6273.7|6291.1|6273.1|0
1724805000000|2024-08-28 00:30:00|6291.4|6273.4|6292.5|6274.5|6292.6|6274.6|6291.4|6273.4|0
1724805300000|2024-08-28 00:35:00|6292.3|6274.3|6293.1|6275.1|6293.5|6275.5|6292.3|6274.3|0
1724805600000|2024-08-28 00:40:00|6293|6275|6292.4|6274.4|6293|6275|6291.7|6273.7|0
1724805900000|2024-08-28 00:45:00|6292.2|6274.2|6293.5|6275.5|6293.6|6275.6|6292|6274|0
1724806200000|2024-08-28 00:50:00|6293.4|6275.4|6293.2|6275.2|6293.6|6275.6|6293.1|6275.1|0
1724806500000|2024-08-28 00:55:00|6293.1|6275.1|6288.4|6270.4|6293.6|6275.6|6288.4|6270.4|0
1724806800000|2024-08-28 01:00:00|6288.3|6270.3|6288.3|6270.3|6288.6|6270.6|6287.8|6269.8|0
1724807100000|2024-08-28 01:05:00|6288.4|6270.4|6288.6|6270.6|6289.7|6271.7|6288.1|6270.1|0
1724807400000|2024-08-28 01:10:00|6288.7|6270.7|6288.1|6270.1|6288.9|6270.9|6288.1|6270.1|0
1724807700000|2024-08-28 01:15:00|6293.5|6275.5|6298|6292|6299|6293|6281|6275|5620
1724808000000|2024-08-28 01:20:00|6296|6290|6300|6294|6301|6295|6292|6286|588
1724808300000|2024-08-28 01:25:00|6299|6293|6298|6292|6300|6294|6296|6290|2225
1724808600000|2024-08-28 01:30:00|6300|6294|6301|6295|6307|6301|6285|6279|3244
1724808900000|2024-08-28 01:35:00|6300|6294|6293|6287|6303|6297|6285|6279|1565
1724809200000|2024-08-28 01:40:00|6292|6286|6303|6297|6304|6298|6288|6282|3700
1724809500000|2024-08-28 01:45:00|6301|6295|6283|6277|6305|6299|6283|6277|2474
1724809800000|2024-08-28 01:50:00|6282|6276|6278|6272|6286|6280|6269|6263|9562
1724810100000|2024-08-28 01:55:00|6277|6271|6272|6266|6279|6273|6270|6264|3546
1724810400000|2024-08-28 02:00:00|6270|6264|6260|6254|6272|6266|6260|6254|2233
1724810700000|2024-08-28 02:05:00|6261|6255|6245|6239|6267|6261|6245|6239|6568
1724811000000|2024-08-28 02:10:00|6246|6240|6239|6233|6248|6242|6239|6233|5482
1724811300000|2024-08-28 02:15:00|6238|6232|6241|6235|6243|6237|6234|6228|1134
1724811600000|2024-08-28 02:20:00|6240|6234|6225|6219|6243|6237|6224|6218|1918
1724811900000|2024-08-28 02:25:00|6224|6218|6221|6215|6227|6221|6220|6214|2158
1724812200000|2024-08-28 02:30:00|6222|6216|6223|6217|6227|6221|6220|6214|2815
1724812500000|2024-08-28 02:35:00|6222|6216|6231|6225|6236|6230|6222|6216|2341
1724812800000|2024-08-28 02:40:00|6232|6226|6235|6229|6236|6230|6230|6224|1127
1724813100000|2024-08-28 02:45:00|6234|6228|6235|6229|6242|6236|6231|6225|1286
1724813400000|2024-08-28 02:50:00|6236|6230|6235|6229|6243|6237|6233|6227|770
1724813700000|2024-08-28 02:55:00|6236|6230|6231|6225|6239|6233|6230|6224|1258
1724814000000|2024-08-28 03:00:00|6232|6226|6232|6226|6235|6229|6230|6224|691
1724814300000|2024-08-28 03:05:00|6231|6225|6226|6220|6231|6225|6224|6218|1164
1724814600000|2024-08-28 03:10:00|6227|6221|6227|6221|6228|6222|6222|6216|781
1724814900000|2024-08-28 03:15:00|6229|6223|6231|6225|6234|6228|6227|6221|2041
1724815200000|2024-08-28 03:20:00|6230|6224|6234|6228|6236|6230|6230|6224|1013
1724815500000|2024-08-28 03:25:00|6235|6229|6235|6229|6238|6232|6232|6226|921
1724815800000|2024-08-28 03:30:00|6236|6230|6229|6223|6236|6230|6226|6220|1967
1724816100000|2024-08-28 03:35:00|6230|6224|6228|6222|6234|6228|6228|6222|771
1724816400000|2024-08-28 03:40:00|6227|6221|6224|6218|6231|6225|6224|6218|2445
1724816700000|2024-08-28 03:45:00|6225|6219|6226|6220|6228|6222|6223|6217|3044
1724817000000|2024-08-28 03:50:00|6225|6219|6228|6222|6231|6225|6223|6217|1218
1724817300000|2024-08-28 03:55:00|6229|6223|6224|6218|6230|6224|6223|6217|2205
1724817600000|2024-08-28 04:00:00|6231|6213|6231.3|6213.3|6231.3|6213.3|6231|6213|8
1724817900000|2024-08-28 04:05:00|6231.2|6213.2|6231.1|6213.1|6231.2|6213.2|6230.8|6212.8|0
1724818200000|2024-08-28 04:10:00|6231|6213|6231.2|6213.2|6231.4|6213.4|6231|6213|0
1724818500000|2024-08-28 04:15:00|6231.3|6213.3|6231.7|6213.7|6231.9|6213.9|6231|6213|0
1724818800000|2024-08-28 04:20:00|6231.8|6213.8|6231.6|6213.6|6231.8|6213.8|6231.6|6213.6|0
1724819100000|2024-08-28 04:25:00|6231.7|6213.7|6232.7|6214.7|6232.7|6214.7|6231.6|6213.6|0
1724819400000|2024-08-28 04:30:00|6232.6|6214.6|6232.6|6214.6|6233.1|6215.1|6232.6|6214.6|0
1724819700000|2024-08-28 04:35:00|6232.7|6214.7|6232.5|6214.5|6232.7|6214.7|6232.3|6214.3|0
1724820000000|2024-08-28 04:40:00|6232.4|6214.4|6232.7|6214.7|6232.9|6214.9|6232.3|6214.3|0
1724820300000|2024-08-28 04:45:00|6232.6|6214.6|6232.6|6214.6|6232.7|6214.7|6232.3|6214.3|0
1724820600000|2024-08-28 04:50:00|6232.4|6214.4|6232.6|6214.6|6232.9|6214.9|6232.4|6214.4|0
1724820900000|2024-08-28 04:55:00|6232.5|6214.5|6232.3|6214.3|6232.5|6214.5|6232.3|6214.3|6
1724821200000|2024-08-28 05:00:00|6222|6216|6227|6221|6229|6223|6218|6212|7926
1724821500000|2024-08-28 05:05:00|6228|6222|6225|6219|6229|6223|6215|6209|42787
1724821800000|2024-08-28 05:10:00|6226|6220|6220|6214|6226|6220|6216|6210|5970
1724822100000|2024-08-28 05:15:00|6219|6213|6210|6204|6221|6215|6206|6200|7278
1724822400000|2024-08-28 05:20:00|6211|6205|6221|6215|6221|6215|6209|6203|2684
1724822700000|2024-08-28 05:25:00|6222|6216|6221|6215|6225|6219|6219|6213|1981
1724823000000|2024-08-28 05:30:00|6220|6214|6217|6211|6222|6216|6216|6210|956
1724823300000|2024-08-28 05:35:00|6218|6212|6219|6213|6220|6214|6212|6206|3310
1724823600000|2024-08-28 05:40:00|6218|6212|6223|6217|6224|6218|6218|6212|819
1724823900000|2024-08-28 05:45:00|6222|6216|6219|6213|6225|6219|6219|6213|2491
1724824200000|2024-08-28 05:50:00|6220|6214|6235|6229|6236|6230|6217|6211|3972
1724824500000|2024-08-28 05:55:00|6236|6230|6233|6227|6237|6231|6229|6223|1461
1724824800000|2024-08-28 06:00:00|6232|6226|6229|6223|6233|6227|6228|6222|2366
1724825100000|2024-08-28 06:05:00|6230|6224|6230|6224|6233|6227|6227|6221|614
1724825400000|2024-08-28 06:10:00|6229|6223|6229|6223|6232|6226|6226|6220|506
1724825700000|2024-08-28 06:15:00|6228|6222|6233|6227|6234|6228|6227|6221|2116
1724826000000|2024-08-28 06:20:00|6232|6226|6232|6226|6235|6229|6229|6223|3405
1724826300000|2024-08-28 06:25:00|6233|6227|6235|6229|6236|6230|6232|6226|729
1724826600000|2024-08-28 06:30:00|6234|6228|6237|6231|6239|6233|6232|6226|701
1724826900000|2024-08-28 06:35:00|6238|6232|6234|6228|6241|6235|6232|6226|1492
1724827200000|2024-08-28 06:40:00|6233|6227|6235|6229|6238|6232|6233|6227|721
1724827500000|2024-08-28 06:45:00|6234|6228|6236|6230|6239|6233|6232|6226|842
1724827800000|2024-08-28 06:50:00|6234|6228|6241|6235|6241|6235|6234|6228|1222
1724828100000|2024-08-28 06:55:00|6240|6234|6239|6233|6242|6236|6236|6230|1209
1724828400000|2024-08-28 07:00:00|6240|6234|6236|6230|6242|6236|6236|6230|1594
1724828700000|2024-08-28 07:05:00|6237|6231|6237|6231|6240|6234|6234|6228|623
1724829000000|2024-08-28 07:10:00|6238|6232|6232|6226|6240|6234|6231|6225|743
1724829300000|2024-08-28 07:15:00|6231|6225|6229|6223|6233|6227|6227|6221|1031
1724829600000|2024-08-28 07:20:00|6230|6224|6228|6222|6231|6225|6227|6221|2881
1724829900000|2024-08-28 07:25:00|6229|6223|6231|6225|6232|6226|6227|6221|930
1724830200000|2024-08-28 07:30:00|6230|6224|6227|6221|6232|6226|6225|6219|719
1724830500000|2024-08-28 07:35:00|6228|6222|6227|6221|6228|6222|6223|6217|1112
1724830800000|2024-08-28 07:40:00|6226|6220|6226|6220|6228|6222|6224|6218|816
1724831100000|2024-08-28 07:45:00|6225|6219|6226|6220|6229|6223|6223|6217|1013
1724831400000|2024-08-28 07:50:00|6225|6219|6229|6223|6230|6224|6224|6218|1466
1724831700000|2024-08-28 07:55:00|6230|6224|6230|6224|6233|6227|6228|6222|2184
1724832000000|2024-08-28 08:00:00|6229.2|6223.2|6233.2|6227.2|6233.2|6227.2|6227.2|6221.2|4568
1724832300000|2024-08-28 08:05:00|6232.2|6226.2|6238.2|6232.2|6239.2|6233.2|6232.2|6226.2|4043
1724832600000|2024-08-28 08:10:00|6237.2|6231.2|6233.2|6227.2|6239.2|6233.2|6232.2|6226.2|11605
1724832900000|2024-08-28 08:15:00|6234.2|6228.2|6237.2|6231.2|6238.2|6232.2|6232.2|6226.2|13616
1724833200000|2024-08-28 08:20:00|6238.2|6232.2|6235.2|6229.2|6238.2|6232.2|6233.2|6227.2|6477
1724833500000|2024-08-28 08:25:00|6236.2|6230.2|6241.2|6235.2|6241.2|6235.2|6234.2|6228.2|2742
1724833800000|2024-08-28 08:30:00|6244.2|6226.2|6245.9|6227.9|6245.9|6227.9|6244.2|6226.2|200
1724834100000|2024-08-28 08:35:00|6246.1|6228.1|6247.1|6229.1|6247.2|6229.2|6245.8|6227.8|0
1724834400000|2024-08-28 08:40:00|6246.9|6228.9|6247.7|6229.7|6247.7|6229.7|6246.7|6228.7|0
1724834700000|2024-08-28 08:45:00|6247.6|6229.6|6247.7|6229.7|6248.2|6230.2|6247.5|6229.5|0
1724835000000|2024-08-28 08:50:00|6247.8|6229.8|6248|6230|6248.1|6230.1|6247.6|6229.6|0
1724835300000|2024-08-28 08:55:00|6248.1|6230.1|6247.3|6229.3|6248.1|6230.1|6247.2|6229.2|0
1724835600000|2024-08-28 09:00:00|6247.5|6229.5|6247.6|6229.6|6248.1|6230.1|6247.1|6229.1|0
1724835900000|2024-08-28 09:05:00|6247.5|6229.5|6247|6229|6247.6|6229.6|6246.8|6228.8|0
1724836200000|2024-08-28 09:10:00|6246.9|6228.9|6246.2|6228.2|6246.9|6228.9|6246|6228|0
1724836500000|2024-08-28 09:15:00|6240.2|6234.2|6254.2|6248.2|6285.2|6279.2|6240.2|6234.2|1383
1724836800000|2024-08-28 09:20:00|6253.2|6247.2|6251.2|6245.2|6255.2|6249.2|6251.2|6245.2|123
1724837100000|2024-08-28 09:25:00|6253.2|6247.2|6256.2|6250.2|6258.2|6252.2|6252.2|6246.2|76
1724837400000|2024-08-28 09:30:00|6255.2|6249.2|6255.2|6249.2|6257.2|6251.2|6254.2|6248.2|97
1724837700000|2024-08-28 09:35:00|6254.2|6248.2|6256.2|6250.2|6257.2|6251.2|6254.2|6248.2|141
1724838000000|2024-08-28 09:40:00|6255.2|6249.2|6254.2|6248.2|6256.2|6250.2|6253.2|6247.2|263
1724838300000|2024-08-28 09:45:00|6255.2|6249.2|6255.2|6249.2|6256.2|6250.2|6253.2|6247.2|93
1724838600000|2024-08-28 09:50:00|6254.2|6248.2|6254.2|6248.2|6255.2|6249.2|6252.2|6246.2|156
1724838900000|2024-08-28 09:55:00|6253.2|6247.2|6254.2|6248.2|6256.2|6250.2|6253.2|6247.2|66
1724839200000|2024-08-28 10:00:00|6254.7|6248.7|6252.2|6246.2|6254.7|6248.7|6251.7|6245.7|44
1724839500000|2024-08-28 10:05:00|6251.7|6245.7|6253.2|6247.2|6253.2|6247.2|6251.7|6245.7|317
1724839800000|2024-08-28 10:10:00|6252.7|6246.7|6250.7|6244.7|6252.7|6246.7|6250.7|6244.7|47
1724840100000|2024-08-28 10:15:00|6249.7|6243.7|6250.7|6244.7|6250.7|6244.7|6249.2|6243.2|392
1724840400000|2024-08-28 10:20:00|6251.7|6245.7|6252.7|6246.7|6252.7|6246.7|6250.7|6244.7|30
1724840700000|2024-08-28 10:25:00|6253.2|6247.2|6254.2|6248.2|6254.7|6248.7|6252.2|6246.2|131
1724841000000|2024-08-28 10:30:00|6254.7|6248.7|6254.7|6248.7|6255.2|6249.2|6252.2|6246.2|50
1724841300000|2024-08-28 10:35:00|6254.2|6248.2|6251.7|6245.7|6254.2|6248.2|6250.7|6244.7|29
1724841600000|2024-08-28 10:40:00|6251.2|6245.2|6252.2|6246.2|6253.2|6247.2|6251.2|6245.2|11
1724841900000|2024-08-28 10:45:00|6252.7|6246.7|6251.2|6245.2|6253.2|6247.2|6251.2|6245.2|12
1724842200000|2024-08-28 10:50:00|6250.7|6244.7|6249.7|6243.7|6250.7|6244.7|6248.7|6242.7|17
1724842500000|2024-08-28 10:55:00|6250.2|6244.2|6250.2|6244.2|6250.7|6244.7|6249.7|6243.7|12
1724842800000|2024-08-28 11:00:00|6250.7|6244.7|6249.7|6243.7|6251.2|6245.2|6248.7|6242.7|122
1724843100000|2024-08-28 11:05:00|6249.2|6243.2|6249.2|6243.2|6250.2|6244.2|6248.7|6242.7|11
1724843400000|2024-08-28 11:10:00|6249.7|6243.7|6251.7|6245.7|6251.7|6245.7|6249.2|6243.2|9
1724843700000|2024-08-28 11:15:00|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6249.2|6243.2|44
1724844000000|2024-08-28 11:20:00|6250.7|6244.7|6251.7|6245.7|6252.2|6246.2|6250.7|6244.7|101
1724844300000|2024-08-28 11:25:00|6251.2|6245.2|6249.2|6243.2|6251.2|6245.2|6249.2|6243.2|27
1724844600000|2024-08-28 11:30:00|6249.7|6243.7|6250.7|6244.7|6253.2|6247.2|6249.7|6243.7|58
1724844900000|2024-08-28 11:35:00|6250.2|6244.2|6251.7|6245.7|6251.7|6245.7|6250.2|6244.2|20
1724845200000|2024-08-28 11:40:00|6251.2|6245.2|6249.7|6243.7|6251.7|6245.7|6249.7|6243.7|26
1724845500000|2024-08-28 11:45:00|6249.2|6243.2|6247.7|6241.7|6249.2|6243.2|6247.2|6241.2|119
1724845800000|2024-08-28 11:50:00|6247.2|6241.2|6245.2|6239.2|6247.2|6241.2|6244.2|6238.2|81
1724846100000|2024-08-28 11:55:00|6244.7|6238.7|6241.7|6235.7|6245.2|6239.2|6240.7|6234.7|53
1724846400000|2024-08-28 12:00:00|6242.2|6236.2|6239.7|6233.7|6242.7|6236.7|6239.7|6233.7|39
1724846700000|2024-08-28 12:05:00|6239.2|6233.2|6237.7|6231.7|6239.7|6233.7|6237.7|6231.7|28
1724847000000|2024-08-28 12:10:00|6237.2|6231.2|6235.2|6229.2|6238.2|6232.2|6232.7|6226.7|55
1724847300000|2024-08-28 12:15:00|6234.7|6228.7|6233.7|6227.7|6236.7|6230.7|6233.2|6227.2|17
1724847600000|2024-08-28 12:20:00|6233.2|6227.2|6232.7|6226.7|6234.7|6228.7|6231.7|6225.7|45
1724847900000|2024-08-28 12:25:00|6233.7|6227.7|6233.2|6227.2|6234.7|6228.7|6232.7|6226.7|24
1724848200000|2024-08-28 12:30:00|6232.7|6226.7|6234.7|6228.7|6235.7|6229.7|6231.7|6225.7|53
1724848500000|2024-08-28 12:35:00|6235.7|6229.7|6236.7|6230.7|6237.7|6231.7|6235.7|6229.7|41
1724848800000|2024-08-28 12:40:00|6237.2|6231.2|6242.7|6236.7|6243.7|6237.7|6237.2|6231.2|83
1724849100000|2024-08-28 12:45:00|6241.7|6235.7|6240.7|6234.7|6242.2|6236.2|6239.7|6233.7|91
1724849400000|2024-08-28 12:50:00|6239.7|6233.7|6240.7|6234.7|6241.7|6235.7|6239.7|6233.7|46
1724849700000|2024-08-28 12:55:00|6241.7|6235.7|6242.7|6236.7|6245.2|6239.2|6241.7|6235.7|124
1724850000000|2024-08-28 13:00:00|6242.2|6236.2|6241.7|6235.7|6242.7|6236.7|6240.2|6234.2|58
1724850300000|2024-08-28 13:05:00|6241.2|6235.2|6243.7|6237.7|6244.7|6238.7|6240.2|6234.2|129
1724850600000|2024-08-28 13:10:00|6243.2|6237.2|6242.7|6236.7|6245.7|6239.7|6241.2|6235.2|104
1724850900000|2024-08-28 13:15:00|6242.2|6236.2|6238.7|6232.7|6242.7|6236.7|6237.2|6231.2|110
1724851200000|2024-08-28 13:20:00|6239.7|6233.7|6237.7|6231.7|6240.7|6234.7|6236.7|6230.7|113
1724851500000|2024-08-28 13:25:00|6237.2|6231.2|6236.7|6230.7|6238.7|6232.7|6233.7|6227.7|182
1724851800000|2024-08-28 13:30:00|6237.2|6231.2|6239.7|6233.7|6250.7|6244.7|6235.2|6229.2|910
1724852100000|2024-08-28 13:35:00|6239.2|6233.2|6258.7|6252.7|6262.7|6256.7|6239.2|6233.2|964
1724852400000|2024-08-28 13:40:00|6259.7|6253.7|6255.2|6249.2|6262.7|6256.7|6251.7|6245.7|668
1724852700000|2024-08-28 13:45:00|6254.7|6248.7|6252.2|6246.2|6255.7|6249.7|6248.2|6242.2|831
1724853000000|2024-08-28 13:50:00|6251.7|6245.7|6249.7|6243.7|6254.7|6248.7|6244.7|6238.7|236
1724853300000|2024-08-28 13:55:00|6249.2|6243.2|6237.2|6231.2|6250.2|6244.2|6235.7|6229.7|303
1724853600000|2024-08-28 14:00:00|6237.7|6231.7|6233.7|6227.7|6237.7|6231.7|6231.7|6225.7|259
1724853900000|2024-08-28 14:05:00|6233.2|6227.2|6230.7|6224.7|6234.7|6228.7|6226.7|6220.7|401
1724854200000|2024-08-28 14:10:00|6231.2|6225.2|6228.7|6222.7|6231.7|6225.7|6227.7|6221.7|150
1724854500000|2024-08-28 14:15:00|6228.2|6222.2|6228.7|6222.7|6228.7|6222.7|6226.7|6220.7|160
1724854800000|2024-08-28 14:20:00|6229.2|6223.2|6229.7|6223.7|6231.7|6225.7|6227.7|6221.7|197
1724855100000|2024-08-28 14:25:00|6229.2|6223.2|6221.7|6215.7|6229.7|6223.7|6220.7|6214.7|137
1724855400000|2024-08-28 14:30:00|6222.2|6216.2|6220.7|6214.7|6224.2|6218.2|6219.2|6213.2|141
1724855700000|2024-08-28 14:35:00|6220.2|6214.2|6230.2|6224.2|6231.7|6225.7|6220.2|6214.2|185
1724856000000|2024-08-28 14:40:00|6230.7|6224.7|6222.2|6216.2|6232.7|6226.7|6219.7|6213.7|213
1724856300000|2024-08-28 14:45:00|6222.7|6216.7|6224.2|6218.2|6225.7|6219.7|6220.7|6214.7|107
1724856600000|2024-08-28 14:50:00|6224.7|6218.7|6220.7|6214.7|6225.2|6219.2|6219.7|6213.7|67
1724856900000|2024-08-28 14:55:00|6220.2|6214.2|6213.7|6207.7|6220.2|6214.2|6212.7|6206.7|126
1724857200000|2024-08-28 15:00:00|6214.2|6208.2|6215.7|6209.7|6215.7|6209.7|6210.7|6204.7|119
1724857500000|2024-08-28 15:05:00|6214.7|6208.7|6217.2|6211.2|6221.7|6215.7|6214.7|6208.7|183
1724857800000|2024-08-28 15:10:00|6216.7|6210.7|6210.7|6204.7|6218.7|6212.7|6209.2|6203.2|521
1724858100000|2024-08-28 15:15:00|6210.2|6204.2|6209.7|6203.7|6214.7|6208.7|6209.7|6203.7|194
1724858400000|2024-08-28 15:20:00|6208.7|6202.7|6209.7|6203.7|6211.7|6205.7|6207.7|6201.7|560
1724858700000|2024-08-28 15:25:00|6209.2|6203.2|6211.7|6205.7|6215.7|6209.7|6207.7|6201.7|445
1724859000000|2024-08-28 15:30:00|6211.2|6205.2|6216.7|6210.7|6217.2|6211.2|6210.7|6204.7|254
1724859300000|2024-08-28 15:35:00|6217.2|6211.2|6220.7|6214.7|6222.7|6216.7|6216.7|6210.7|167
1724859600000|2024-08-28 15:40:00|6219.7|6213.7|6215.7|6209.7|6221.7|6215.7|6214.7|6208.7|134
1724859900000|2024-08-28 15:45:00|6216.2|6210.2|6222.7|6216.7|6222.7|6216.7|6215.7|6209.7|234
1724860200000|2024-08-28 15:50:00|6223.2|6217.2|6219.7|6213.7|6224.7|6218.7|6219.7|6213.7|146
1724860500000|2024-08-28 15:55:00|6220.2|6214.2|6217.2|6211.2|6221.7|6215.7|6217.2|6211.2|496
1724860800000|2024-08-28 16:00:00|6216.2|6210.2|6213.2|6207.2|6216.2|6210.2|6210.2|6204.2|202
1724861100000|2024-08-28 16:05:00|6212.2|6206.2|6207.2|6201.2|6212.2|6206.2|6207.2|6201.2|102
1724861400000|2024-08-28 16:10:00|6206.2|6200.2|6208.2|6202.2|6208.2|6202.2|6204.2|6198.2|107
1724861700000|2024-08-28 16:15:00|6207.2|6201.2|6205.2|6199.2|6207.2|6201.2|6203.2|6197.2|152
1724862000000|2024-08-28 16:20:00|6204.2|6198.2|6199.2|6193.2|6204.2|6198.2|6197.2|6191.2|117
1724862300000|2024-08-28 16:25:00|6198.2|6192.2|6198.2|6192.2|6200.2|6194.2|6198.2|6192.2|84
1724862600000|2024-08-28 16:30:00|6197.2|6191.2|6201.2|6195.2|6203.2|6197.2|6197.2|6191.2|138
1724862900000|2024-08-28 16:35:00|6200.2|6194.2|6199.2|6193.2|6202.2|6196.2|6199.2|6193.2|79
1724863200000|2024-08-28 16:40:00|6200.2|6194.2|6202.2|6196.2|6202.2|6196.2|6197.2|6191.2|81
1724863500000|2024-08-28 16:45:00|6201.2|6195.2|6201.2|6195.2|6202.2|6196.2|6200.2|6194.2|33
1724863800000|2024-08-28 16:50:00|6203.2|6197.2|6205.2|6199.2|6207.2|6201.2|6202.2|6196.2|60
1724864100000|2024-08-28 16:55:00|6204.2|6198.2|6202.2|6196.2|6205.2|6199.2|6201.2|6195.2|27
1724864400000|2024-08-28 17:00:00|6201.2|6195.2|6202.2|6196.2|6204.2|6198.2|6200.2|6194.2|53
1724864700000|2024-08-28 17:05:00|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6201.2|6195.2|10
1724865000000|2024-08-28 17:10:00|6202.2|6196.2|6197.2|6191.2|6202.2|6196.2|6196.2|6190.2|38
1724865300000|2024-08-28 17:15:00|6196.2|6190.2|6199.2|6193.2|6199.2|6193.2|6195.2|6189.2|113
1724865600000|2024-08-28 17:20:00|6198.2|6192.2|6199.2|6193.2|6199.2|6193.2|6197.2|6191.2|99
1724865900000|2024-08-28 17:25:00|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6200.2|6194.2|17
1724866200000|2024-08-28 17:30:00|6199.2|6193.2|6202.2|6196.2|6203.2|6197.2|6198.2|6192.2|25
1724866500000|2024-08-28 17:35:00|6201.2|6195.2|6195.2|6189.2|6201.2|6195.2|6195.2|6189.2|64
1724866800000|2024-08-28 17:40:00|6196.2|6190.2|6193.2|6187.2|6197.2|6191.2|6193.2|6187.2|55
1724867100000|2024-08-28 17:45:00|6194.2|6188.2|6193.2|6187.2|6196.2|6190.2|6193.2|6187.2|31
1724867400000|2024-08-28 17:50:00|6195.2|6189.2|6194.2|6188.2|6196.2|6190.2|6193.2|6187.2|36
1724867700000|2024-08-28 17:55:00|6195.2|6189.2|6191.2|6185.2|6195.2|6189.2|6191.2|6185.2|160
1724868000000|2024-08-28 18:00:00|6192.2|6186.2|6190.2|6184.2|6192.2|6186.2|6189.2|6183.2|80
1724868300000|2024-08-28 18:05:00|6192.2|6186.2|6195.2|6189.2|6195.2|6189.2|6190.2|6184.2|68
1724868600000|2024-08-28 18:10:00|6196.2|6190.2|6197.2|6191.2|6197.2|6191.2|6196.2|6190.2|11
1724868900000|2024-08-28 18:15:00|6198.2|6192.2|6201.2|6195.2|6201.2|6195.2|6198.2|6192.2|54
1724869200000|2024-08-28 18:20:00|6202.2|6196.2|6202.2|6196.2|6204.2|6198.2|6202.2|6196.2|38
1724869500000|2024-08-28 18:25:00|6201.2|6195.2|6201.2|6195.2|6202.2|6196.2|6199.2|6193.2|54
1724869800000|2024-08-28 18:30:00|6200.2|6194.2|6199.2|6193.2|6200.2|6194.2|6198.2|6192.2|10
1724870100000|2024-08-28 18:35:00|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6198.2|6192.2|15
1724870400000|2024-08-28 18:40:00|6199.2|6193.2|6197.2|6191.2|6199.2|6193.2|6196.2|6190.2|35
1724870700000|2024-08-28 18:45:00|6195.2|6189.2|6198.2|6192.2|6199.2|6193.2|6195.2|6189.2|201
1724871000000|2024-08-28 18:50:00|6199.2|6193.2|6208.2|6202.2|6208.2|6202.2|6199.2|6193.2|169
1724871300000|2024-08-28 18:55:00|6209.2|6203.2|6215.7|6197.7|6216.2|6210.2|6206.2|6197.7|292
1724871600000|2024-08-28 19:00:00|6215.5|6197.5|6216.6|6198.6|6218.7|6200.7|6215.5|6197.5|0
1724871900000|2024-08-28 19:05:00|6216.5|6198.5|6214.1|6196.1|6216.6|6198.6|6211.8|6193.8|0
1724872200000|2024-08-28 19:10:00|6214|6196|6213.7|6195.7|6215.3|6197.3|6213.2|6195.2|0
1724872500000|2024-08-28 19:15:00|6213.8|6195.8|6213.6|6195.6|6214.6|6196.6|6213.3|6195.3|0
1724872800000|2024-08-28 19:20:00|6213.7|6195.7|6210.4|6192.4|6215.1|6197.1|6210.1|6192.1|0
1724873100000|2024-08-28 19:25:00|6210.5|6192.5|6214|6196|6214.1|6196.1|6210.4|6192.4|0
1724873400000|2024-08-28 19:30:00|6213.9|6195.9|6214.6|6196.6|6215.4|6197.4|6213.9|6195.9|0
1724873700000|2024-08-28 19:35:00|6214.7|6196.7|6216|6198|6216.5|6198.5|6214.1|6196.1|0
1724874000000|2024-08-28 19:40:00|6215.9|6197.9|6215.8|6197.8|6216.2|6198.2|6212.6|6194.6|0
1724874300000|2024-08-28 19:45:00|6215.7|6197.7|6213.2|6195.2|6216.4|6198.4|6212.7|6194.7|0
1724874600000|2024-08-28 19:50:00|6213.4|6195.4|6217.4|6199.4|6217.8|6199.8|6212|6194|0
1724874900000|2024-08-28 19:55:00|6217.1|6199.1|6213.5|6195.5|6217.4|6199.4|6208.9|6190.9|0
1724875200000|2024-08-28 20:00:00|6214|6196|6210.7|6192.7|6215.1|6197.1|6206.2|6188.2|0
1724875500000|2024-08-28 20:05:00|6210.4|6192.4|6209.1|6191.1|6211.6|6193.6|6209|6191|0
1724875800000|2024-08-28 20:10:00|6209.3|6191.3|6210.7|6192.7|6211.4|6193.4|6208.3|6190.3|0
1724876100000|2024-08-28 20:15:00|6210.9|6192.9|6215.3|6197.3|6215.3|6197.3|6210.2|6192.2|0
1724876400000|2024-08-28 20:20:00|6214.9|6196.9|6194.8|6176.8|6216.9|6198.9|6194|6176|0
1724876700000|2024-08-28 20:25:00|6194.6|6176.6|6200.3|6182.3|6211.3|6193.3|6189.6|6171.6|0
1724877000000|2024-08-28 20:30:00|6199.9|6181.9|6204.7|6186.7|6205.6|6187.6|6196.4|6178.4|0
1724877300000|2024-08-28 20:35:00|6204.6|6186.6|6208.4|6190.4|6208.6|6190.6|6201.2|6183.2|0
1724877600000|2024-08-28 20:40:00|6208.5|6190.5|6204.7|6186.7|6211.7|6193.7|6202.3|6184.3|0
1724877900000|2024-08-28 20:45:00|6204.9|6186.9|6200.5|6182.5|6205.3|6187.3|6200|6182|0
1724878200000|2024-08-28 20:50:00|6200.4|6182.4|6199.5|6181.5|6202.4|6184.4|6199.3|6181.3|0
1724878500000|2024-08-28 20:55:00|6199.4|6181.4|6202|6184|6203.2|6185.2|6199|6181|0
1724878800000|2024-08-28 21:00:00|6202.1|6184.1|6202.2|6184.2|6203.3|6185.3|6201.9|6183.9|0
1724879100000|2024-08-28 21:05:00|6202.1|6184.1|6200.6|6182.6|6202.3|6184.3|6199.3|6181.3|0
1724879400000|2024-08-28 21:10:00|6200.7|6182.7|6198.9|6180.9|6200.9|6182.9|6198.2|6180.2|0
1724879700000|2024-08-28 21:15:00|6198.8|6180.8|6197.9|6179.9|6199.1|6181.1|6197.4|6179.4|0
1724880000000|2024-08-28 21:20:00|6198|6180|6199.1|6181.1|6199.1|6181.1|6197.9|6179.9|0
1724880300000|2024-08-28 21:25:00|6199|6181|6198|6180|6199.6|6181.6|6197.9|6179.9|0
1724880600000|2024-08-28 21:30:00|6197.9|6179.9|6198.8|6180.8|6199.3|6181.3|6197.9|6179.9|0
1724880900000|2024-08-28 21:35:00|6199.2|6181.2|6198.6|6180.6|6199.3|6181.3|6198.6|6180.6|0
1724881200000|2024-08-28 21:40:00|6198.5|6180.5|6197.3|6179.3|6198.5|6180.5|6197.3|6179.3|0
1724881500000|2024-08-28 21:45:00|6197.2|6179.2|6196.3|6178.3|6197.4|6179.4|6196.3|6178.3|0
1724881800000|2024-08-28 21:50:00|6196.2|6178.2|6197.3|6179.3|6198|6180|6196|6178|0
1724882100000|2024-08-28 21:55:00|6197.2|6179.2|6194.6|6176.6|6197.2|6179.2|6194.6|6176.6|0
1724882400000|2024-08-28 22:00:00|6195.2|6177.2|6196.6|6178.6|6196.9|6178.9|6190.9|6172.9|0
1724882700000|2024-08-28 22:05:00|6196.5|6178.5|6193.6|6175.6|6199.3|6181.3|6193.4|6175.4|0
1724883000000|2024-08-28 22:10:00|6193.7|6175.7|6195.7|6177.7|6196|6178|6191.1|6173.1|0
1724883300000|2024-08-28 22:15:00|6195.8|6177.8|6193.6|6175.6|6196.9|6178.9|6193.3|6175.3|0
1724883600000|2024-08-28 22:20:00|6192.7|6174.7|6193.1|6175.1|6195|6177|6192|6174|0
1724883900000|2024-08-28 22:25:00|6193.2|6175.2|6194.4|6176.4|6194.4|6176.4|6192.3|6174.3|0
1724884200000|2024-08-28 22:30:00|6194.3|6176.3|6191.8|6173.8|6195.5|6177.5|6191.5|6173.5|0
1724884500000|2024-08-28 22:35:00|6191.9|6173.9|6192.3|6174.3|6193.9|6175.9|6191.8|6173.8|0
1724884800000|2024-08-28 22:40:00|6192.4|6174.4|6186.1|6168.1|6192.5|6174.5|6183.4|6165.4|0
1724885100000|2024-08-28 22:45:00|6186|6168|6186.7|6168.7|6187|6169|6181.2|6163.2|0
1724885400000|2024-08-28 22:50:00|6186.6|6168.6|6187.3|6169.3|6188.3|6170.3|6185.7|6167.7|0
1724885700000|2024-08-28 22:55:00|6187.2|6169.2|6187.6|6169.6|6187.6|6169.6|6185.9|6167.9|0
1724886000000|2024-08-28 23:00:00|6187.5|6169.5|6186.9|6168.9|6188.2|6170.2|6186.6|6168.6|0
1724886300000|2024-08-28 23:05:00|6187|6169|6189.3|6171.3|6189.5|6171.5|6186.9|6168.9|0
1724886600000|2024-08-28 23:10:00|6189.4|6171.4|6189|6171|6189.9|6171.9|6188.8|6170.8|0
1724886900000|2024-08-28 23:15:00|6189.1|6171.1|6188.1|6170.1|6189.3|6171.3|6187.9|6169.9|0
1724887200000|2024-08-28 23:20:00|6188.3|6170.3|6186.4|6168.4|6188.5|6170.5|6186.4|6168.4|0
1724887500000|2024-08-28 23:25:00|6186.7|6168.7|6186.7|6168.7|6187.6|6169.6|6185.8|6167.8|0
1724887800000|2024-08-28 23:30:00|6186.9|6168.9|6188.1|6170.1|6188.3|6170.3|6186.5|6168.5|0
1724888100000|2024-08-28 23:35:00|6188.2|6170.2|6187.4|6169.4|6188.5|6170.5|6187.2|6169.2|0
1724888400000|2024-08-28 23:40:00|6187.5|6169.5|6188.8|6170.8|6188.8|6170.8|6187.1|6169.1|0
1724888700000|2024-08-28 23:45:00|6189.1|6171.1|6189.9|6171.9|6189.9|6171.9|6189.1|6171.1|0
1724889000000|2024-08-28 23:50:00|6189.7|6171.7|6189.2|6171.2|6189.7|6171.7|6188.8|6170.8|0
1724889300000|2024-08-28 23:55:00|6189.1|6171.1|6188.8|6170.8|6189.5|6171.5|6188.6|6170.6|0
1724889600000|2024-08-29 00:00:00|6189|6171|6189.9|6171.9|6191.1|6173.1|6189|6171|0
1724889900000|2024-08-29 00:05:00|6189.8|6171.8|6189.9|6171.9|6191.7|6173.7|6189|6171|0
1724890200000|2024-08-29 00:10:00|6190|6172|6194|6176|6194.1|6176.1|6190|6172|0
1724890500000|2024-08-29 00:15:00|6193.5|6175.5|6193.6|6175.6|6194.5|6176.5|6193.3|6175.3|0
1724890800000|2024-08-29 00:20:00|6193.7|6175.7|6194.8|6176.8|6195.5|6177.5|6193|6175|0
1724891100000|2024-08-29 00:25:00|6194.7|6176.7|6195.8|6177.8|6195.9|6177.9|6194.3|6176.3|0
1724891400000|2024-08-29 00:30:00|6195.7|6177.7|6196.1|6178.1|6196.3|6178.3|6194.9|6176.9|0
1724891700000|2024-08-29 00:35:00|6196|6178|6195.5|6177.5|6196.7|6178.7|6195|6177|0
1724892000000|2024-08-29 00:40:00|6195.6|6177.6|6198.2|6180.2|6198.2|6180.2|6195.6|6177.6|0
1724892300000|2024-08-29 00:45:00|6198.1|6180.1|6196.4|6178.4|6198.6|6180.6|6196.3|6178.3|0
1724892600000|2024-08-29 00:50:00|6196.3|6178.3|6196.5|6178.5|6197.6|6179.6|6196.3|6178.3|0
1724892900000|2024-08-29 00:55:00|6196.4|6178.4|6196.8|6178.8|6197.7|6179.7|6196.4|6178.4|0
1724893200000|2024-08-29 01:00:00|6197|6179|6197.6|6179.6|6197.6|6179.6|6196.7|6178.7|0
1724893500000|2024-08-29 01:05:00|6197.7|6179.7|6207.1|6189.1|6207.9|6189.9|6197.3|6179.3|0
1724893800000|2024-08-29 01:10:00|6207.2|6189.2|6210.9|6192.9|6211.2|6193.2|6205.9|6187.9|0
1724894100000|2024-08-29 01:15:00|6210.5|6192.5|6207.2|6201.2|6224.2|6218.2|6206.2|6192.5|1496
1724894400000|2024-08-29 01:20:00|6206.2|6200.2|6202.2|6196.2|6209.2|6203.2|6200.2|6194.2|1224
1724894700000|2024-08-29 01:25:00|6203.2|6197.2|6202.2|6196.2|6206.2|6200.2|6201.2|6195.2|998
1724895000000|2024-08-29 01:30:00|6201.2|6195.2|6203.2|6197.2|6222.2|6216.2|6185.2|6179.2|4473
1724895300000|2024-08-29 01:35:00|6201.2|6195.2|6191.6|6185.6|6208.2|6202.2|6186.2|6180.2|3126
1724895600000|2024-08-29 01:40:00|6189.6|6183.6|6208.3|6202.3|6212.3|6206.3|6189.6|6183.6|1905
1724895900000|2024-08-29 01:45:00|6209.3|6203.3|6209.3|6203.3|6212.3|6206.3|6199.3|6193.3|1608
1724896200000|2024-08-29 01:50:00|6210.3|6204.3|6197.3|6191.3|6213.3|6207.3|6194.3|6188.3|1495
1724896500000|2024-08-29 01:55:00|6196.3|6190.3|6182.3|6176.3|6196.3|6190.3|6180.3|6174.3|1827
1724896800000|2024-08-29 02:00:00|6183.3|6177.3|6179.3|6173.3|6184.3|6178.3|6173.3|6167.3|1854
1724897100000|2024-08-29 02:05:00|6180.3|6174.3|6163.3|6157.3|6183.3|6177.3|6163.3|6157.3|2083
1724897400000|2024-08-29 02:10:00|6164.3|6158.3|6170.3|6164.3|6180.3|6174.3|6160.3|6154.3|2175
1724897700000|2024-08-29 02:15:00|6169.3|6163.3|6160.3|6154.3|6170.3|6164.3|6157.3|6151.3|1811
1724898000000|2024-08-29 02:20:00|6159.3|6153.3|6159.3|6153.3|6164.3|6158.3|6158.3|6152.3|1369
1724898300000|2024-08-29 02:25:00|6158.3|6152.3|6161.3|6155.3|6163.3|6157.3|6152.3|6146.3|1468
1724898600000|2024-08-29 02:30:00|6162.3|6156.3|6159.3|6153.3|6169.3|6163.3|6157.3|6151.3|1402
1724898900000|2024-08-29 02:35:00|6160.3|6154.3|6165.3|6159.3|6168.3|6162.3|6157.3|6151.3|1207
1724899200000|2024-08-29 02:40:00|6166.3|6160.3|6169.3|6163.3|6176.3|6170.3|6163.3|6157.3|1796
1724899500000|2024-08-29 02:45:00|6170.3|6164.3|6173.3|6167.3|6175.3|6169.3|6162.3|6156.3|1953
1724899800000|2024-08-29 02:50:00|6174.3|6168.3|6178.3|6172.3|6182.3|6176.3|6170.3|6164.3|1948
1724900100000|2024-08-29 02:55:00|6177.3|6171.3|6155.3|6149.3|6177.3|6171.3|6155.3|6149.3|1838
1724900400000|2024-08-29 03:00:00|6154.3|6148.3|6146.3|6140.3|6158.3|6152.3|6142.3|6136.3|2927
1724900700000|2024-08-29 03:05:00|6147.3|6141.3|6153.3|6147.3|6156.3|6150.3|6144.3|6138.3|1689
1724901000000|2024-08-29 03:10:00|6152.3|6146.3|6150.3|6144.3|6159.3|6153.3|6150.3|6144.3|1235
1724901300000|2024-08-29 03:15:00|6151.3|6145.3|6161.3|6155.3|6163.3|6157.3|6150.3|6144.3|1060
1724901600000|2024-08-29 03:20:00|6162.3|6156.3|6164.3|6158.3|6167.3|6161.3|6159.3|6153.3|1133
1724901900000|2024-08-29 03:25:00|6163.3|6157.3|6167.3|6161.3|6169.3|6163.3|6163.3|6157.3|833
1724902200000|2024-08-29 03:30:00|6166.3|6160.3|6175.3|6169.3|6178.3|6172.3|6166.3|6160.3|962
1724902500000|2024-08-29 03:35:00|6176.3|6170.3|6188.3|6182.3|6198.3|6192.3|6175.3|6169.3|2286
1724902800000|2024-08-29 03:40:00|6187.3|6181.3|6180.3|6174.3|6190.3|6184.3|6180.3|6174.3|1373
1724903100000|2024-08-29 03:45:00|6179.3|6173.3|6178.3|6172.3|6183.3|6177.3|6174.3|6168.3|1049
1724903400000|2024-08-29 03:50:00|6177.3|6171.3|6178.3|6172.3|6180.3|6174.3|6175.3|6169.3|941
1724903700000|2024-08-29 03:55:00|6177.3|6171.3|6179.3|6173.3|6182.3|6176.3|6177.3|6171.3|1439
1724904000000|2024-08-29 04:00:00|6187.6|6169.6|6187.9|6169.9|6188.4|6170.4|6187.6|6169.6|15
1724904300000|2024-08-29 04:05:00|6187.8|6169.8|6187.4|6169.4|6187.9|6169.9|6187.3|6169.3|0
1724904600000|2024-08-29 04:10:00|6187.5|6169.5|6187.9|6169.9|6188.1|6170.1|6187.4|6169.4|0
1724904900000|2024-08-29 04:15:00|6188|6170|6189.4|6171.4|6189.8|6171.8|6187.9|6169.9|0
1724905200000|2024-08-29 04:20:00|6189.2|6171.2|6189.5|6171.5|6189.8|6171.8|6189.2|6171.2|0
1724905500000|2024-08-29 04:25:00|6189.6|6171.6|6189.7|6171.7|6190|6172|6189.5|6171.5|0
1724905800000|2024-08-29 04:30:00|6189.8|6171.8|6189.6|6171.6|6189.8|6171.8|6189.1|6171.1|0
1724906100000|2024-08-29 04:35:00|6189.4|6171.4|6188.8|6170.8|6189.4|6171.4|6188.8|6170.8|0
1724906400000|2024-08-29 04:40:00|6188.9|6170.9|6188.5|6170.5|6189|6171|6188.4|6170.4|0
1724906700000|2024-08-29 04:45:00|6188.6|6170.6|6189.2|6171.2|6189.3|6171.3|6188.4|6170.4|0
1724907000000|2024-08-29 04:50:00|6189.1|6171.1|6189.8|6171.8|6189.9|6171.9|6189|6171|0
1724907300000|2024-08-29 04:55:00|6189.9|6171.9|6189.7|6171.7|6189.9|6171.9|6189.1|6171.1|7
1724907600000|2024-08-29 05:00:00|6179.3|6173.3|6187.3|6181.3|6192.3|6186.3|6177.3|6171.3|4556
1724907900000|2024-08-29 05:05:00|6188.3|6182.3|6194.3|6188.3|6196.3|6190.3|6183.3|6177.3|1194
1724908200000|2024-08-29 05:10:00|6195.3|6189.3|6202.3|6196.3|6207.3|6201.3|6195.3|6189.3|1632
1724908500000|2024-08-29 05:15:00|6203.3|6197.3|6204.3|6198.3|6216.3|6210.3|6201.3|6195.3|1304
1724908800000|2024-08-29 05:20:00|6203.3|6197.3|6210.3|6204.3|6211.3|6205.3|6202.3|6196.3|884
1724909100000|2024-08-29 05:25:00|6211.3|6205.3|6201.3|6195.3|6214.3|6208.3|6200.3|6194.3|841
1724909400000|2024-08-29 05:30:00|6202.3|6196.3|6206.3|6200.3|6207.3|6201.3|6197.3|6191.3|892
1724909700000|2024-08-29 05:35:00|6205.3|6199.3|6219.3|6213.3|6221.3|6215.3|6205.3|6199.3|1117
1724910000000|2024-08-29 05:40:00|6218.3|6212.3|6208.3|6202.3|6219.3|6213.3|6206.3|6200.3|1220
1724910300000|2024-08-29 05:45:00|6207.3|6201.3|6209.3|6203.3|6211.3|6205.3|6204.3|6198.3|1021
1724910600000|2024-08-29 05:50:00|6208.3|6202.3|6221.3|6215.3|6227.3|6221.3|6207.3|6201.3|2229
1724910900000|2024-08-29 05:55:00|6219.3|6213.3|6220.3|6214.3|6227.3|6221.3|6218.3|6212.3|1143
1724911200000|2024-08-29 06:00:00|6221.3|6215.3|6227.3|6221.3|6229.3|6223.3|6219.3|6213.3|1061
1724911500000|2024-08-29 06:05:00|6226.3|6220.3|6231.3|6225.3|6233.3|6227.3|6221.3|6215.3|917
1724911800000|2024-08-29 06:10:00|6230.3|6224.3|6223.3|6217.3|6231.3|6225.3|6219.3|6213.3|946
1724912100000|2024-08-29 06:15:00|6224.3|6218.3|6231.3|6225.3|6233.3|6227.3|6223.3|6217.3|851
1724912400000|2024-08-29 06:20:00|6230.3|6224.3|6233.3|6227.3|6236.3|6230.3|6228.3|6222.3|773
1724912700000|2024-08-29 06:25:00|6234.3|6228.3|6238.3|6232.3|6239.3|6233.3|6234.3|6228.3|966
1724913000000|2024-08-29 06:30:00|6239.3|6233.3|6234.3|6228.3|6242.3|6236.3|6231.3|6225.3|1354
1724913300000|2024-08-29 06:35:00|6233.3|6227.3|6234.3|6228.3|6240.3|6234.3|6229.3|6223.3|1212
1724913600000|2024-08-29 06:40:00|6233.3|6227.3|6235.3|6229.3|6238.3|6232.3|6233.3|6227.3|716
1724913900000|2024-08-29 06:45:00|6236.3|6230.3|6240.3|6234.3|6242.3|6236.3|6235.3|6229.3|957
1724914200000|2024-08-29 06:50:00|6241.3|6235.3|6234.3|6228.3|6244.3|6238.3|6233.3|6227.3|1144
1724914500000|2024-08-29 06:55:00|6233.3|6227.3|6233.3|6227.3|6236.3|6230.3|6232.3|6226.3|1034
1724914800000|2024-08-29 07:00:00|6234.3|6228.3|6241.3|6235.3|6243.3|6237.3|6232.3|6226.3|1357
1724915100000|2024-08-29 07:05:00|6242.3|6236.3|6245.3|6239.3|6247.3|6241.3|6240.3|6234.3|978
1724915400000|2024-08-29 07:10:00|6244.3|6238.3|6243.3|6237.3|6246.3|6240.3|6240.3|6234.3|973
1724915700000|2024-08-29 07:15:00|6244.3|6238.3|6248.3|6242.3|6250.3|6244.3|6242.3|6236.3|1006
1724916000000|2024-08-29 07:20:00|6247.3|6241.3|6255.3|6249.3|6255.3|6249.3|6245.3|6239.3|1312
1724916300000|2024-08-29 07:25:00|6254.3|6248.3|6249.3|6243.3|6255.3|6249.3|6248.3|6242.3|1731
1724916600000|2024-08-29 07:30:00|6248.3|6242.3|6251.3|6245.3|6253.3|6247.3|6248.3|6242.3|1090
1724916900000|2024-08-29 07:35:00|6252.3|6246.3|6249.3|6243.3|6252.3|6246.3|6248.3|6242.3|1249
1724917200000|2024-08-29 07:40:00|6248.3|6242.3|6244.3|6238.3|6251.3|6245.3|6242.3|6236.3|927
1724917500000|2024-08-29 07:45:00|6242.3|6236.3|6245.3|6239.3|6247.3|6241.3|6241.3|6235.3|1108
1724917800000|2024-08-29 07:50:00|6244.3|6238.3|6244.3|6238.3|6246.3|6240.3|6241.3|6235.3|1502
1724918100000|2024-08-29 07:55:00|6243.3|6237.3|6250.3|6244.3|6250.3|6244.3|6243.3|6237.3|1653
1724918400000|2024-08-29 08:00:00|6251.3|6245.3|6246.3|6240.3|6251.3|6245.3|6245.3|6239.3|1618
1724918700000|2024-08-29 08:05:00|6247.3|6241.3|6254.3|6248.3|6254.3|6248.3|6245.3|6239.3|2020
1724919000000|2024-08-29 08:10:00|6253.3|6247.3|6250.3|6244.3|6254.3|6248.3|6247.3|6241.3|1731
1724919300000|2024-08-29 08:15:00|6251.3|6245.3|6252.3|6246.3|6256.3|6250.3|6250.3|6244.3|1198
1724919600000|2024-08-29 08:20:00|6251.3|6245.3|6243.3|6237.3|6251.3|6245.3|6242.3|6236.3|643
1724919900000|2024-08-29 08:25:00|6242.3|6236.3|6247.3|6241.3|6247.3|6241.3|6242.3|6236.3|1138
1724920200000|2024-08-29 08:30:00|6251.3|6233.3|6252.4|6234.4|6253.6|6235.6|6251|6233|0
1724920500000|2024-08-29 08:35:00|6252.3|6234.3|6253.6|6235.6|6253.8|6235.8|6251.5|6233.5|200
1724920800000|2024-08-29 08:40:00|6253.7|6235.7|6255.1|6237.1|6255.3|6237.3|6252.6|6234.6|0
1724921100000|2024-08-29 08:45:00|6255.4|6237.4|6253.9|6235.9|6255.4|6237.4|6253.5|6235.5|0
1724921400000|2024-08-29 08:50:00|6254|6236|6253.1|6235.1|6254.2|6236.2|6252.7|6234.7|0
1724921700000|2024-08-29 08:55:00|6253|6235|6255.5|6237.5|6256.7|6238.7|6252.9|6234.9|0
1724922000000|2024-08-29 09:00:00|6255.7|6237.7|6257.2|6239.2|6257.3|6239.3|6255.1|6237.1|0
1724922300000|2024-08-29 09:05:00|6257|6239|6258.1|6240.1|6259|6241|6256.8|6238.8|0
1724922600000|2024-08-29 09:10:00|6258.2|6240.2|6258.3|6240.3|6259.5|6241.5|6258.1|6240.1|0
1724922900000|2024-08-29 09:15:00|6257.3|6251.3|6263.3|6257.3|6268.3|6262.3|6255.3|6249.3|700
1724923200000|2024-08-29 09:20:00|6262.3|6256.3|6263.3|6257.3|6265.3|6259.3|6261.3|6255.3|83
1724923500000|2024-08-29 09:25:00|6264.3|6258.3|6265.3|6259.3|6265.3|6259.3|6262.3|6256.3|67
1724923800000|2024-08-29 09:30:00|6264.3|6258.3|6263.3|6257.3|6266.3|6260.3|6263.3|6257.3|207
1724924100000|2024-08-29 09:35:00|6264.3|6258.3|6266.3|6260.3|6268.3|6262.3|6264.3|6258.3|206
1724924400000|2024-08-29 09:40:00|6267.3|6261.3|6265.3|6259.3|6267.3|6261.3|6264.3|6258.3|229
1724924700000|2024-08-29 09:45:00|6264.3|6258.3|6265.3|6259.3|6267.3|6261.3|6264.3|6258.3|125
1724925000000|2024-08-29 09:50:00|6264.3|6258.3|6266.3|6260.3|6268.3|6262.3|6264.3|6258.3|118
1724925300000|2024-08-29 09:55:00|6265.3|6259.3|6265.3|6259.3|6266.3|6260.3|6264.3|6258.3|221
1724925600000|2024-08-29 10:00:00|6265.8|6259.8|6265.8|6259.8|6266.8|6260.8|6265.3|6259.3|258
1724925900000|2024-08-29 10:05:00|6265.3|6259.3|6267.8|6261.8|6267.8|6261.8|6263.3|6257.3|210
1724926200000|2024-08-29 10:10:00|6268.3|6262.3|6267.8|6261.8|6270.3|6264.3|6267.3|6261.3|167
1724926500000|2024-08-29 10:15:00|6267.3|6261.3|6260.8|6254.8|6267.8|6261.8|6259.8|6253.8|187
1724926800000|2024-08-29 10:20:00|6260.3|6254.3|6258.8|6252.8|6261.8|6255.8|6258.8|6252.8|90
1724927100000|2024-08-29 10:25:00|6259.3|6253.3|6257.8|6251.8|6259.3|6253.3|6255.8|6249.8|496
1724927400000|2024-08-29 10:30:00|6257.3|6251.3|6256.8|6250.8|6259.8|6253.8|6256.8|6250.8|31
1724927700000|2024-08-29 10:35:00|6257.3|6251.3|6255.8|6249.8|6259.3|6253.3|6252.8|6246.8|181
1724928000000|2024-08-29 10:40:00|6254.8|6248.8|6258.3|6252.3|6258.8|6252.8|6254.8|6248.8|84
1724928300000|2024-08-29 10:45:00|6258.8|6252.8|6260.3|6254.3|6260.8|6254.8|6258.8|6252.8|24
1724928600000|2024-08-29 10:50:00|6260.8|6254.8|6260.8|6254.8|6262.3|6256.3|6259.8|6253.8|51
1724928900000|2024-08-29 10:55:00|6261.8|6255.8|6260.8|6254.8|6262.3|6256.3|6259.3|6253.3|101
1724929200000|2024-08-29 11:00:00|6259.8|6253.8|6257.8|6251.8|6260.3|6254.3|6255.3|6249.3|80
1724929500000|2024-08-29 11:05:00|6257.3|6251.3|6257.3|6251.3|6258.8|6252.8|6256.8|6250.8|42
1724929800000|2024-08-29 11:10:00|6256.8|6250.8|6255.8|6249.8|6256.8|6250.8|6253.8|6247.8|49
1724930100000|2024-08-29 11:15:00|6256.3|6250.3|6256.8|6250.8|6257.8|6251.8|6255.8|6249.8|40
1724930400000|2024-08-29 11:20:00|6257.3|6251.3|6254.8|6248.8|6258.3|6252.3|6254.8|6248.8|17
1724930700000|2024-08-29 11:25:00|6255.3|6249.3|6256.8|6250.8|6258.3|6252.3|6254.8|6248.8|75
1724931000000|2024-08-29 11:30:00|6257.8|6251.8|6254.8|6248.8|6257.8|6251.8|6254.8|6248.8|16
1724931300000|2024-08-29 11:35:00|6254.3|6248.3|6254.8|6248.8|6256.8|6250.8|6254.3|6248.3|22
1724931600000|2024-08-29 11:40:00|6255.3|6249.3|6255.3|6249.3|6255.8|6249.8|6253.3|6247.3|24
1724931900000|2024-08-29 11:45:00|6255.8|6249.8|6258.8|6252.8|6258.8|6252.8|6255.3|6249.3|33
1724932200000|2024-08-29 11:50:00|6259.3|6253.3|6255.8|6249.8|6259.8|6253.8|6255.3|6249.3|25
1724932500000|2024-08-29 11:55:00|6255.3|6249.3|6255.3|6249.3|6257.3|6251.3|6254.8|6248.8|37
1724932800000|2024-08-29 12:00:00|6255.8|6249.8|6250.8|6244.8|6256.3|6250.3|6250.8|6244.8|92
1724933100000|2024-08-29 12:05:00|6250.3|6244.3|6250.3|6244.3|6251.3|6245.3|6249.8|6243.8|109
1724933400000|2024-08-29 12:10:00|6249.8|6243.8|6249.8|6243.8|6252.3|6246.3|6249.8|6243.8|46
1724933700000|2024-08-29 12:15:00|6248.8|6242.8|6247.8|6241.8|6249.8|6243.8|6247.8|6241.8|50
1724934000000|2024-08-29 12:20:00|6247.3|6241.3|6247.8|6241.8|6248.3|6242.3|6246.8|6240.8|27
1724934300000|2024-08-29 12:25:00|6246.8|6240.8|6247.8|6241.8|6248.8|6242.8|6246.8|6240.8|85
1724934600000|2024-08-29 12:30:00|6248.3|6242.3|6250.8|6244.8|6253.3|6247.3|6246.8|6240.8|185
1724934900000|2024-08-29 12:35:00|6249.8|6243.8|6243.8|6237.8|6249.8|6243.8|6242.8|6236.8|103
1724935200000|2024-08-29 12:40:00|6243.3|6237.3|6240.3|6234.3|6243.8|6237.8|6237.8|6231.8|77
1724935500000|2024-08-29 12:45:00|6240.8|6234.8|6242.8|6236.8|6244.8|6238.8|6240.8|6234.8|38
1724935800000|2024-08-29 12:50:00|6243.3|6237.3|6250.8|6244.8|6250.8|6244.8|6241.8|6235.8|94
1724936100000|2024-08-29 12:55:00|6251.3|6245.3|6247.8|6241.8|6251.3|6245.3|6247.8|6241.8|28
1724936400000|2024-08-29 13:00:00|6248.3|6242.3|6242.8|6236.8|6248.3|6242.3|6242.8|6236.8|26
1724936700000|2024-08-29 13:05:00|6243.8|6237.8|6244.8|6238.8|6246.3|6240.3|6239.8|6233.8|57
1724937000000|2024-08-29 13:10:00|6244.3|6238.3|6245.3|6239.3|6246.8|6240.8|6243.8|6237.8|81
1724937300000|2024-08-29 13:15:00|6244.8|6238.8|6245.8|6239.8|6246.8|6240.8|6244.8|6238.8|26
1724937600000|2024-08-29 13:20:00|6246.3|6240.3|6241.8|6235.8|6246.8|6240.8|6241.3|6235.3|91
1724937900000|2024-08-29 13:25:00|6241.3|6235.3|6245.8|6239.8|6248.3|6242.3|6240.8|6234.8|103
1724938200000|2024-08-29 13:30:00|6244.8|6238.8|6245.8|6239.8|6255.8|6249.8|6243.8|6237.8|827
1724938500000|2024-08-29 13:35:00|6245.3|6239.3|6235.8|6229.8|6246.8|6240.8|6233.8|6227.8|370
1724938800000|2024-08-29 13:40:00|6235.3|6229.3|6238.8|6232.8|6246.3|6240.3|6234.8|6228.8|691
1724939100000|2024-08-29 13:45:00|6239.3|6233.3|6241.8|6235.8|6241.8|6235.8|6236.8|6230.8|171
1724939400000|2024-08-29 13:50:00|6241.3|6235.3|6242.3|6236.3|6242.8|6236.8|6235.8|6229.8|141
1724939700000|2024-08-29 13:55:00|6241.8|6235.8|6243.8|6237.8|6248.8|6242.8|6241.8|6235.8|389
1724940000000|2024-08-29 14:00:00|6243.3|6237.3|6251.8|6245.8|6252.8|6246.8|6243.3|6237.3|310
1724940300000|2024-08-29 14:05:00|6252.3|6246.3|6247.8|6241.8|6255.8|6249.8|6246.8|6240.8|257
1724940600000|2024-08-29 14:10:00|6248.3|6242.3|6248.8|6242.8|6249.8|6243.8|6243.3|6237.3|201
1724940900000|2024-08-29 14:15:00|6249.8|6243.8|6241.8|6235.8|6251.8|6245.8|6240.8|6234.8|137
1724941200000|2024-08-29 14:20:00|6242.3|6236.3|6243.8|6237.8|6244.8|6238.8|6238.8|6232.8|94
1724941500000|2024-08-29 14:25:00|6244.3|6238.3|6243.8|6237.8|6248.3|6242.3|6243.3|6237.3|93
1724941800000|2024-08-29 14:30:00|6243.3|6237.3|6238.8|6232.8|6243.8|6237.8|6237.3|6231.3|210
1724942100000|2024-08-29 14:35:00|6239.3|6233.3|6244.8|6238.8|6244.8|6238.8|6238.3|6232.3|164
1724942400000|2024-08-29 14:40:00|6244.3|6238.3|6244.3|6238.3|6245.8|6239.8|6241.8|6235.8|252
1724942700000|2024-08-29 14:45:00|6243.8|6237.8|6243.3|6237.3|6244.8|6238.8|6242.3|6236.3|236
1724943000000|2024-08-29 14:50:00|6242.8|6236.8|6243.8|6237.8|6245.8|6239.8|6242.8|6236.8|54
1724943300000|2024-08-29 14:55:00|6243.3|6237.3|6241.8|6235.8|6244.8|6238.8|6240.3|6234.3|138
1724943600000|2024-08-29 15:00:00|6242.3|6236.3|6243.8|6237.8|6244.8|6238.8|6241.3|6235.3|125
1724943900000|2024-08-29 15:05:00|6244.3|6238.3|6251.3|6245.3|6251.8|6245.8|6242.8|6236.8|298
1724944200000|2024-08-29 15:10:00|6250.8|6244.8|6254.8|6248.8|6255.3|6249.3|6250.3|6244.3|103
1724944500000|2024-08-29 15:15:00|6254.3|6248.3|6253.3|6247.3|6254.8|6248.8|6251.8|6245.8|95
1724944800000|2024-08-29 15:20:00|6252.8|6246.8|6249.8|6243.8|6253.8|6247.8|6247.8|6241.8|329
1724945100000|2024-08-29 15:25:00|6250.8|6244.8|6249.8|6243.8|6251.8|6245.8|6249.8|6243.8|234
1724945400000|2024-08-29 15:30:00|6247.8|6241.8|6252.8|6246.8|6253.3|6247.3|6247.8|6241.8|310
1724945700000|2024-08-29 15:35:00|6253.3|6247.3|6251.8|6245.8|6253.8|6247.8|6247.8|6241.8|86
1724946000000|2024-08-29 15:40:00|6252.3|6246.3|6254.8|6248.8|6258.3|6252.3|6252.3|6246.3|237
1724946300000|2024-08-29 15:45:00|6254.3|6248.3|6252.8|6246.8|6255.8|6249.8|6251.8|6245.8|146
1724946600000|2024-08-29 15:50:00|6253.3|6247.3|6253.3|6247.3|6254.3|6248.3|6251.8|6245.8|110
1724946900000|2024-08-29 15:55:00|6252.8|6246.8|6256.3|6250.3|6256.8|6250.8|6251.8|6245.8|97
1724947200000|2024-08-29 16:00:00|6257.3|6251.3|6257.3|6251.3|6258.3|6252.3|6255.3|6249.3|85
1724947500000|2024-08-29 16:05:00|6258.3|6252.3|6257.3|6251.3|6258.3|6252.3|6257.3|6251.3|35
1724947800000|2024-08-29 16:10:00|6256.3|6250.3|6256.3|6250.3|6256.3|6250.3|6255.3|6249.3|40
1724948100000|2024-08-29 16:15:00|6255.3|6249.3|6256.3|6250.3|6256.3|6250.3|6255.3|6249.3|16
1724948400000|2024-08-29 16:20:00|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|6253.3|6247.3|76
1724948700000|2024-08-29 16:25:00|6254.3|6248.3|6256.3|6250.3|6256.3|6250.3|6253.3|6247.3|35
1724949000000|2024-08-29 16:30:00|6255.3|6249.3|6253.3|6247.3|6255.3|6249.3|6253.3|6247.3|9
1724949300000|2024-08-29 16:35:00|6254.3|6248.3|6252.3|6246.3|6255.3|6249.3|6252.3|6246.3|46
1724949600000|2024-08-29 16:40:00|6253.3|6247.3|6251.3|6245.3|6253.3|6247.3|6251.3|6245.3|11
1724949900000|2024-08-29 16:45:00|6250.3|6244.3|6250.3|6244.3|6252.3|6246.3|6250.3|6244.3|53
1724950200000|2024-08-29 16:50:00|6249.3|6243.3|6247.3|6241.3|6250.3|6244.3|6247.3|6241.3|55
1724950500000|2024-08-29 16:55:00|6248.3|6242.3|6250.3|6244.3|6250.3|6244.3|6248.3|6242.3|55
1724950800000|2024-08-29 17:00:00|6249.3|6243.3|6250.3|6244.3|6250.3|6244.3|6247.3|6241.3|108
1724951100000|2024-08-29 17:05:00|6251.3|6245.3|6252.3|6246.3|6253.3|6247.3|6251.3|6245.3|77
1724951400000|2024-08-29 17:10:00|6253.3|6247.3|6251.3|6245.3|6253.3|6247.3|6249.3|6243.3|91
1724951700000|2024-08-29 17:15:00|6252.3|6246.3|6253.3|6247.3|6253.3|6247.3|6252.3|6246.3|5
1724952000000|2024-08-29 17:20:00|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6253.3|6247.3|9
1724952300000|2024-08-29 17:25:00|6255.3|6249.3|6256.3|6250.3|6258.3|6252.3|6255.3|6249.3|13
1724952600000|2024-08-29 17:30:00|6257.3|6251.3|6258.3|6252.3|6258.3|6252.3|6257.3|6251.3|2
1724952900000|2024-08-29 17:35:00|6259.3|6253.3|6258.3|6252.3|6259.3|6253.3|6258.3|6252.3|17
1724953200000|2024-08-29 17:40:00|6259.3|6253.3|6260.3|6254.3|6260.3|6254.3|6259.3|6253.3|16
1724953500000|2024-08-29 17:45:00|6261.3|6255.3|6258.3|6252.3|6261.3|6255.3|6258.3|6252.3|15
1724953800000|2024-08-29 17:50:00|6259.3|6253.3|6261.3|6255.3|6261.3|6255.3|6259.3|6253.3|16
1724954100000|2024-08-29 17:55:00|6262.3|6256.3|6263.3|6257.3|6263.3|6257.3|6262.3|6256.3|16
1724954400000|2024-08-29 18:00:00|6264.3|6258.3|6263.3|6257.3|6264.3|6258.3|6259.3|6253.3|57
1724954700000|2024-08-29 18:05:00|6264.3|6258.3|6262.3|6256.3|6264.3|6258.3|6262.3|6256.3|11
1724955000000|2024-08-29 18:10:00|6260.3|6254.3|6263.3|6257.3|6263.3|6257.3|6260.3|6254.3|20
1724955300000|2024-08-29 18:15:00|6262.3|6256.3|6263.3|6257.3|6264.3|6258.3|6262.3|6256.3|14
1724955600000|2024-08-29 18:20:00|6264.3|6258.3|6263.3|6257.3|6264.3|6258.3|6262.3|6256.3|51
1724955900000|2024-08-29 18:25:00|6264.3|6258.3|6260.3|6254.3|6264.3|6258.3|6257.3|6251.3|127
1724956200000|2024-08-29 18:30:00|6258.3|6252.3|6259.3|6253.3|6259.3|6253.3|6256.3|6250.3|92
1724956500000|2024-08-29 18:35:00|6258.3|6252.3|6251.3|6245.3|6258.3|6252.3|6249.3|6243.3|188
1724956800000|2024-08-29 18:40:00|6250.3|6244.3|6250.3|6244.3|6254.3|6248.3|6246.3|6240.3|197
1724957100000|2024-08-29 18:45:00|6249.3|6243.3|6247.3|6241.3|6250.3|6244.3|6245.3|6239.3|163
1724957400000|2024-08-29 18:50:00|6246.3|6240.3|6249.3|6243.3|6251.3|6245.3|6244.3|6238.3|149
1724957700000|2024-08-29 18:55:00|6250.3|6244.3|6256.3|6238.3|6256.3|6248.3|6249.3|6238.3|227
1724958000000|2024-08-29 19:00:00|6256.2|6238.2|6254.4|6236.4|6256.5|6238.5|6254|6236|0
1724958300000|2024-08-29 19:05:00|6254.5|6236.5|6258.3|6240.3|6259.1|6241.1|6254.4|6236.4|0
1724958600000|2024-08-29 19:10:00|6258.4|6240.4|6257.1|6239.1|6259.2|6241.2|6255.6|6237.6|0
1724958900000|2024-08-29 19:15:00|6257.2|6239.2|6257.2|6239.2|6261.6|6243.6|6256.2|6238.2|0
1724959200000|2024-08-29 19:20:00|6257.1|6239.1|6257.6|6239.6|6258.4|6240.4|6254.8|6236.8|0
1724959500000|2024-08-29 19:25:00|6257.5|6239.5|6260.1|6242.1|6261.8|6243.8|6257.5|6239.5|0
1724959800000|2024-08-29 19:30:00|6260.2|6242.2|6259|6241|6260.6|6242.6|6258.7|6240.7|0
1724960100000|2024-08-29 19:35:00|6259.1|6241.1|6259.9|6241.9|6262.7|6244.7|6258.7|6240.7|0
1724960400000|2024-08-29 19:40:00|6260|6242|6256.6|6238.6|6260.2|6242.2|6255.6|6237.6|0
1724960700000|2024-08-29 19:45:00|6256.7|6238.7|6251.6|6233.6|6258|6240|6251.5|6233.5|0
1724961000000|2024-08-29 19:50:00|6251.7|6233.7|6252.5|6234.5|6254.4|6236.4|6251.3|6233.3|0
1724961300000|2024-08-29 19:55:00|6252.8|6234.8|6256.3|6238.3|6257.4|6239.4|6252.4|6234.4|0
1724961600000|2024-08-29 20:00:00|6256.2|6238.2|6260.1|6242.1|6260.7|6242.7|6256.2|6238.2|0
1724961900000|2024-08-29 20:05:00|6260|6242|6263.1|6245.1|6263.5|6245.5|6259.8|6241.8|0
1724962200000|2024-08-29 20:10:00|6263.3|6245.3|6262.3|6244.3|6264|6246|6262.1|6244.1|0
1724962500000|2024-08-29 20:15:00|6262.4|6244.4|6263.5|6245.5|6263.5|6245.5|6262.3|6244.3|0
1724962800000|2024-08-29 20:20:00|6263.4|6245.4|6263.3|6245.3|6264.2|6246.2|6263.1|6245.1|0
1724963100000|2024-08-29 20:25:00|6263.2|6245.2|6263.8|6245.8|6264.2|6246.2|6263.1|6245.1|0
1724963400000|2024-08-29 20:30:00|6264|6246|6262.6|6244.6|6264.1|6246.1|6262.6|6244.6|0
1724963700000|2024-08-29 20:35:00|6262.5|6244.5|6262.8|6244.8|6263.5|6245.5|6262.3|6244.3|0
1724964000000|2024-08-29 20:40:00|6262.9|6244.9|6262.4|6244.4|6263.1|6245.1|6262.3|6244.3|0
1724964300000|2024-08-29 20:45:00|6262.3|6244.3|6261.5|6243.5|6262.4|6244.4|6261.5|6243.5|0
1724964600000|2024-08-29 20:50:00|6261.7|6243.7|6262.3|6244.3|6262.7|6244.7|6261.5|6243.5|0
1724964900000|2024-08-29 20:55:00|6262.4|6244.4|6262.3|6244.3|6263|6245|6262.3|6244.3|0
1724965200000|2024-08-29 21:00:00|6262.4|6244.4|6262.8|6244.8|6262.8|6244.8|6262.4|6244.4|0
1724965500000|2024-08-29 21:05:00|6262.7|6244.7|6262.1|6244.1|6262.7|6244.7|6262.1|6244.1|0
1724965800000|2024-08-29 21:10:00|6262|6244|6261.7|6243.7|6262.3|6244.3|6261.6|6243.6|0
1724966100000|2024-08-29 21:15:00|6261.8|6243.8|6261.8|6243.8|6262.7|6244.7|6261.6|6243.6|0
1724966400000|2024-08-29 21:20:00|6262.2|6244.2|6262.5|6244.5|6262.5|6244.5|6261.9|6243.9|0
1724966700000|2024-08-29 21:25:00|6262.3|6244.3|6262.5|6244.5|6262.5|6244.5|6262|6244|0
1724967000000|2024-08-29 21:30:00|6262.6|6244.6|6262.5|6244.5|6262.6|6244.6|6262.5|6244.5|0
1724967300000|2024-08-29 21:35:00|6262.6|6244.6|6263.2|6245.2|6263.3|6245.3|6262.6|6244.6|0
1724967600000|2024-08-29 21:40:00|6263.3|6245.3|6263.3|6245.3|6263.3|6245.3|6263.3|6245.3|0
1724967900000|2024-08-29 21:45:00|6263.1|6245.1|6263.1|6245.1|6263.6|6245.6|6263|6245|0
1724968200000|2024-08-29 21:50:00|6263|6245|6263.3|6245.3|6263.3|6245.3|6263|6245|0
1724968500000|2024-08-29 21:55:00|6263.2|6245.2|6263|6245|6263.3|6245.3|6262.7|6244.7|0
1724968800000|2024-08-29 22:00:00|6263.4|6245.4|6262.9|6244.9|6265|6247|6262.3|6244.3|0
1724969100000|2024-08-29 22:05:00|6262.5|6244.5|6260|6242|6262.5|6244.5|6258|6240|0
1724969400000|2024-08-29 22:10:00|6259.9|6241.9|6260.6|6242.6|6261.5|6243.5|6259.2|6241.2|0
1724969700000|2024-08-29 22:15:00|6260.7|6242.7|6262|6244|6262.7|6244.7|6260.5|6242.5|0
1724970000000|2024-08-29 22:20:00|6261.9|6243.9|6260.5|6242.5|6262.4|6244.4|6259.8|6241.8|0
1724970300000|2024-08-29 22:25:00|6260.4|6242.4|6261.5|6243.5|6261.7|6243.7|6260.1|6242.1|0
1724970600000|2024-08-29 22:30:00|6261.4|6243.4|6261|6243|6261.9|6243.9|6260.8|6242.8|0
1724970900000|2024-08-29 22:35:00|6261.1|6243.1|6261|6243|6261.1|6243.1|6260.5|6242.5|0
1724971200000|2024-08-29 22:40:00|6260.9|6242.9|6262.2|6244.2|6262.3|6244.3|6260.7|6242.7|0
1724971500000|2024-08-29 22:45:00|6262.3|6244.3|6261.4|6243.4|6262.3|6244.3|6260.8|6242.8|0
1724971800000|2024-08-29 22:50:00|6261.3|6243.3|6261.2|6243.2|6261.7|6243.7|6261|6243|0
1724972100000|2024-08-29 22:55:00|6261.1|6243.1|6261.4|6243.4|6261.5|6243.5|6261|6243|0
1724972400000|2024-08-29 23:00:00|6261.3|6243.3|6260.7|6242.7|6261.4|6243.4|6260.1|6242.1|0
1724972700000|2024-08-29 23:05:00|6260.6|6242.6|6261.5|6243.5|6261.7|6243.7|6260.3|6242.3|0
1724973000000|2024-08-29 23:10:00|6261.6|6243.6|6262.1|6244.1|6262.1|6244.1|6261.4|6243.4|0
1724973300000|2024-08-29 23:15:00|6262|6244|6261.8|6243.8|6262.2|6244.2|6261.5|6243.5|0
1724973600000|2024-08-29 23:20:00|6261.7|6243.7|6262.4|6244.4|6263|6245|6261.6|6243.6|0
1724973900000|2024-08-29 23:25:00|6262.5|6244.5|6262.6|6244.6|6262.8|6244.8|6262.1|6244.1|0
1724974200000|2024-08-29 23:30:00|6262.5|6244.5|6261.2|6243.2|6262.5|6244.5|6261|6243|0
1724974500000|2024-08-29 23:35:00|6261.1|6243.1|6260.9|6242.9|6261.7|6243.7|6260.8|6242.8|0
1724974800000|2024-08-29 23:40:00|6261|6243|6261.1|6243.1|6261.4|6243.4|6260.5|6242.5|0
1724975100000|2024-08-29 23:45:00|6261.2|6243.2|6262.2|6244.2|6262.4|6244.4|6260.8|6242.8|0
1724975400000|2024-08-29 23:50:00|6262.3|6244.3|6261|6243|6262.3|6244.3|6260.6|6242.6|0
1724975700000|2024-08-29 23:55:00|6260.9|6242.9|6260.8|6242.8|6261.4|6243.4|6260.8|6242.8|0
1724976000000|2024-08-30 00:00:00|6261|6243|6258.6|6240.6|6261.2|6243.2|6258.3|6240.3|0
1724976300000|2024-08-30 00:05:00|6258.5|6240.5|6257|6239|6258.9|6240.9|6256.2|6238.2|0
1724976600000|2024-08-30 00:10:00|6256.9|6238.9|6256.3|6238.3|6257.5|6239.5|6256.1|6238.1|0
1724976900000|2024-08-30 00:15:00|6256.4|6238.4|6257.4|6239.4|6258.1|6240.1|6256.4|6238.4|0
1724977200000|2024-08-30 00:20:00|6257.5|6239.5|6258.9|6240.9|6258.9|6240.9|6257.5|6239.5|0
1724977500000|2024-08-30 00:25:00|6258.8|6240.8|6262|6244|6262.3|6244.3|6258.8|6240.8|0
1724977800000|2024-08-30 00:30:00|6261.8|6243.8|6262.8|6244.8|6263.7|6245.7|6261.8|6243.8|0
1724978100000|2024-08-30 00:35:00|6262.9|6244.9|6262.8|6244.8|6263.5|6245.5|6262.5|6244.5|0
1724978400000|2024-08-30 00:40:00|6262.7|6244.7|6263.2|6245.2|6263.3|6245.3|6262.6|6244.6|0
1724978700000|2024-08-30 00:45:00|6263.1|6245.1|6263|6245|6263.2|6245.2|6262.2|6244.2|0
1724979000000|2024-08-30 00:50:00|6262.9|6244.9|6262.7|6244.7|6263.2|6245.2|6262.4|6244.4|0
1724979300000|2024-08-30 00:55:00|6262.6|6244.6|6262.9|6244.9|6264.1|6246.1|6262.5|6244.5|0
1724979600000|2024-08-30 01:00:00|6263|6245|6264.9|6246.9|6264.9|6246.9|6263|6245|0
1724979900000|2024-08-30 01:05:00|6264.8|6246.8|6258.3|6240.3|6264.9|6246.9|6258.3|6240.3|0
1724980200000|2024-08-30 01:10:00|6258.2|6240.2|6258.3|6240.3|6258.5|6240.5|6258|6240|0
1724980500000|2024-08-30 01:15:00|6258|6240|6259|6253|6260|6254|6247|6240|1017
1724980800000|2024-08-30 01:20:00|6260|6254|6256|6250|6260|6254|6252|6246|434
1724981100000|2024-08-30 01:25:00|6257|6251|6252|6246|6258|6252|6250|6244|483
1724981400000|2024-08-30 01:30:00|6251|6245|6294|6288|6296|6290|6251|6245|4453
1724981700000|2024-08-30 01:35:00|6295|6289|6299|6293|6301|6295|6285|6279|2057
1724982000000|2024-08-30 01:40:00|6298|6292|6312|6306|6316|6310|6298|6292|2416
1724982300000|2024-08-30 01:45:00|6311|6305|6321|6315|6324|6318|6309|6303|2488
1724982600000|2024-08-30 01:50:00|6320|6314|6328|6322|6328|6322|6314|6308|2094
1724982900000|2024-08-30 01:55:00|6327|6321|6333|6327|6335|6329|6322|6316|1906
1724983200000|2024-08-30 02:00:00|6331|6325|6333|6327|6340|6334|6325|6319|2519
1724983500000|2024-08-30 02:05:00|6332|6326|6311|6305|6334|6328|6309|6303|1659
1724983800000|2024-08-30 02:10:00|6312|6306|6296|6290|6316|6310|6296|6290|1760
1724984100000|2024-08-30 02:15:00|6295|6289|6309|6303|6310|6304|6292|6286|1750
1724984400000|2024-08-30 02:20:00|6310|6304|6308|6302|6312|6306|6304|6298|660
1724984700000|2024-08-30 02:25:00|6309|6303|6311|6305|6314|6308|6307|6301|709
1724985000000|2024-08-30 02:30:00|6313|6307|6318|6312|6320|6314|6311|6305|813
1724985300000|2024-08-30 02:35:00|6317|6311|6310|6304|6320|6314|6310|6304|711
1724985600000|2024-08-30 02:40:00|6311|6305|6320|6314|6321|6315|6309|6303|1221
1724985900000|2024-08-30 02:45:00|6321|6315|6330|6324|6332|6326|6320|6314|1250
1724986200000|2024-08-30 02:50:00|6331|6325|6349|6343|6349|6343|6331|6325|1907
1724986500000|2024-08-30 02:55:00|6348|6342|6350|6344|6351|6345|6342|6336|2109
1724986800000|2024-08-30 03:00:00|6349|6343|6357|6351|6358|6352|6347|6341|1034
1724987100000|2024-08-30 03:05:00|6356|6350|6342|6336|6357|6351|6341|6335|1571
1724987400000|2024-08-30 03:10:00|6341|6335|6347|6341|6350|6344|6336|6330|991
1724987700000|2024-08-30 03:15:00|6346|6340|6346|6340|6347|6341|6341|6335|826
1724988000000|2024-08-30 03:20:00|6347|6341|6357|6351|6359|6353|6345|6339|1263
1724988300000|2024-08-30 03:25:00|6356|6350|6364|6358|6365|6359|6356|6350|972
1724988600000|2024-08-30 03:30:00|6363|6357|6363|6357|6367|6361|6361|6355|585
1724988900000|2024-08-30 03:35:00|6364|6358|6363|6357|6364|6358|6359|6353|454
1724989200000|2024-08-30 03:40:00|6362|6356|6368|6362|6370|6364|6362|6356|1604
1724989500000|2024-08-30 03:45:00|6367|6361|6365|6359|6368|6362|6365|6359|1167
1724989800000|2024-08-30 03:50:00|6364|6358|6388|6382|6397|6391|6364|6358|8287
1724990100000|2024-08-30 03:55:00|6387|6381|6375|6369|6392|6386|6374|6368|2391
1724990400000|2024-08-30 04:00:00|6381.8|6363.8|6381.1|6363.1|6382.2|6364.2|6380.8|6362.8|0
1724990700000|2024-08-30 04:05:00|6381.2|6363.2|6381.1|6363.1|6381.2|6363.2|6380.8|6362.8|0
1724991000000|2024-08-30 04:10:00|6381|6363|6380.8|6362.8|6381.4|6363.4|6380.5|6362.5|0
1724991300000|2024-08-30 04:15:00|6380.7|6362.7|6380.2|6362.2|6381|6363|6379.9|6361.9|0
1724991600000|2024-08-30 04:20:00|6380.4|6362.4|6380.9|6362.9|6381|6363|6380.4|6362.4|0
1724991900000|2024-08-30 04:25:00|6380.8|6362.8|6380.1|6362.1|6381|6363|6379.8|6361.8|0
1724992200000|2024-08-30 04:30:00|6380|6362|6381.2|6363.2|6381.3|6363.3|6379.6|6361.6|0
1724992500000|2024-08-30 04:35:00|6381.3|6363.3|6382.1|6364.1|6382.1|6364.1|6381.1|6363.1|0
1724992800000|2024-08-30 04:40:00|6382|6364|6383|6365|6383.1|6365.1|6382|6364|0
1724993100000|2024-08-30 04:45:00|6383.1|6365.1|6383.3|6365.3|6383.6|6365.6|6382.8|6364.8|0
1724993400000|2024-08-30 04:50:00|6383.4|6365.4|6383.2|6365.2|6383.9|6365.9|6383.2|6365.2|0
1724993700000|2024-08-30 04:55:00|6383.1|6365.1|6383.3|6365.3|6383.3|6365.3|6382.8|6364.8|12
1724994000000|2024-08-30 05:00:00|6377|6371|6365|6359|6387|6381|6353|6347|3145
1724994300000|2024-08-30 05:05:00|6364|6358|6378|6372|6384|6378|6362|6356|1797
1724994600000|2024-08-30 05:10:00|6377|6371|6385|6379|6386|6380|6374|6368|1496
1724994900000|2024-08-30 05:15:00|6386|6380|6388|6382|6389|6383|6375|6369|1421
1724995200000|2024-08-30 05:20:00|6389|6383|6382|6376|6392|6386|6379|6373|1196
1724995500000|2024-08-30 05:25:00|6381|6375|6388|6382|6391|6385|6380|6374|1135
1724995800000|2024-08-30 05:30:00|6389|6383|6391|6385|6396|6390|6384|6378|1783
1724996100000|2024-08-30 05:35:00|6392|6386|6407|6401|6409|6403|6392|6386|1544
1724996400000|2024-08-30 05:40:00|6408|6402|6408|6402|6415|6409|6405|6399|1333
1724996700000|2024-08-30 05:45:00|6407|6401|6402|6396|6411|6405|6402|6396|1180
1724997000000|2024-08-30 05:50:00|6401|6395|6408|6402|6408|6402|6400|6394|783
1724997300000|2024-08-30 05:55:00|6407|6401|6397|6391|6413|6407|6397|6391|1148
1724997600000|2024-08-30 06:00:00|6396|6390|6399|6393|6399|6393|6392|6386|1965
1724997900000|2024-08-30 06:05:00|6400|6394|6386|6380|6401|6395|6386|6380|1055
1724998200000|2024-08-30 06:10:00|6387|6381|6380|6374|6388|6382|6378|6372|1292
1724998500000|2024-08-30 06:15:00|6379|6373|6379|6373|6386|6380|6378|6372|1348
1724998800000|2024-08-30 06:20:00|6378|6372|6374|6368|6379|6373|6369|6363|1680
1724999100000|2024-08-30 06:25:00|6375|6369|6369|6363|6380|6374|6367|6361|1264
1724999400000|2024-08-30 06:30:00|6368|6362|6371|6365|6372|6366|6365|6359|1339
1724999700000|2024-08-30 06:35:00|6370|6364|6373|6367|6373|6367|6367|6361|1104
1725000000000|2024-08-30 06:40:00|6374|6368|6372|6366|6377|6371|6370|6364|1973
1725000300000|2024-08-30 06:45:00|6371|6365|6356|6350|6371|6365|6356|6350|2214
1725000600000|2024-08-30 06:50:00|6355|6349|6358|6352|6361|6355|6354|6348|1228
1725000900000|2024-08-30 06:55:00|6359|6353|6364|6358|6364|6358|6358|6352|613
1725001200000|2024-08-30 07:00:00|6363|6357|6351|6345|6364|6358|6351|6345|1101
1725001500000|2024-08-30 07:05:00|6350|6344|6341|6335|6352|6346|6339|6333|2170
1725001800000|2024-08-30 07:10:00|6340|6334|6350|6344|6350|6344|6340|6334|1038
1725002100000|2024-08-30 07:15:00|6349|6343|6350|6344|6355|6349|6345|6339|1253
1725002400000|2024-08-30 07:20:00|6351|6345|6352|6346|6356|6350|6350|6344|770
1725002700000|2024-08-30 07:25:00|6353|6347|6353|6347|6354|6348|6349|6343|722
1725003000000|2024-08-30 07:30:00|6354|6348|6360|6354|6363|6357|6353|6347|975
1725003300000|2024-08-30 07:35:00|6359|6353|6359|6353|6362|6356|6358|6352|777
1725003600000|2024-08-30 07:40:00|6360|6354|6353|6347|6361|6355|6352|6346|1325
1725003900000|2024-08-30 07:45:00|6354|6348|6346|6340|6354|6348|6346|6340|1870
1725004200000|2024-08-30 07:50:00|6345|6339|6341|6335|6348|6342|6341|6335|2339
1725004500000|2024-08-30 07:55:00|6342|6336|6342|6336|6344|6338|6340|6334|2744
1725004800000|2024-08-30 08:00:00|6328.4|6322.4|6319.4|6313.4|6329.4|6323.4|6315.4|6309.4|4680
1725005100000|2024-08-30 08:05:00|6320.4|6314.4|6318.4|6312.4|6323.4|6317.4|6313.4|6307.4|4989
1725005400000|2024-08-30 08:10:00|6317.4|6311.4|6320.4|6314.4|6320.4|6314.4|6316.4|6310.4|2443
1725005700000|2024-08-30 08:15:00|6319.4|6313.4|6319.4|6313.4|6323.4|6317.4|6318.4|6312.4|3995
1725006000000|2024-08-30 08:20:00|6318.4|6312.4|6318.4|6312.4|6318.4|6312.4|6314.4|6308.4|1866
1725006300000|2024-08-30 08:25:00|6317.4|6311.4|6327.4|6321.4|6327.4|6321.4|6317.4|6311.4|4536
1725006600000|2024-08-30 08:30:00|6332.9|6314.9|6332.7|6314.7|6333.1|6315.1|6331.7|6313.7|1
1725006900000|2024-08-30 08:35:00|6332.8|6314.8|6333.1|6315.1|6333.9|6315.9|6331.9|6313.9|0
1725007200000|2024-08-30 08:40:00|6333|6315|6333.1|6315.1|6333.5|6315.5|6332.2|6314.2|0
1725007500000|2024-08-30 08:45:00|6333.2|6315.2|6332.6|6314.6|6334.2|6316.2|6332.3|6314.3|0
1725007800000|2024-08-30 08:50:00|6332.9|6314.9|6332.2|6314.2|6333.2|6315.2|6331.4|6313.4|0
1725008100000|2024-08-30 08:55:00|6332.1|6314.1|6332|6314|6332.1|6314.1|6331.1|6313.1|0
1725008400000|2024-08-30 09:00:00|6331.8|6313.8|6332.7|6314.7|6333|6315|6331.4|6313.4|0
1725008700000|2024-08-30 09:05:00|6332.5|6314.5|6331.8|6313.8|6332.7|6314.7|6331.8|6313.8|0
1725009000000|2024-08-30 09:10:00|6332.6|6314.6|6333.7|6315.7|6333.7|6315.7|6332.3|6314.3|0
1725009300000|2024-08-30 09:15:00|6333.6|6315.6|6319.4|6313.4|6333.6|6326.4|6317.4|6311.4|707
1725009600000|2024-08-30 09:20:00|6318.4|6312.4|6319.4|6313.4|6321.4|6315.4|6317.4|6311.4|251
1725009900000|2024-08-30 09:25:00|6318.4|6312.4|6320.4|6314.4|6320.4|6314.4|6318.4|6312.4|13
1725010200000|2024-08-30 09:30:00|6321.4|6315.4|6319.4|6313.4|6321.4|6315.4|6317.4|6311.4|87
1725010500000|2024-08-30 09:35:00|6317.4|6311.4|6321.4|6315.4|6321.4|6315.4|6317.4|6311.4|135
1725010800000|2024-08-30 09:40:00|6322.4|6316.4|6320.4|6314.4|6322.4|6316.4|6320.4|6314.4|90
1725011100000|2024-08-30 09:45:00|6319.4|6313.4|6319.4|6313.4|6321.4|6315.4|6318.4|6312.4|175
1725011400000|2024-08-30 09:50:00|6318.4|6312.4|6320.4|6314.4|6323.4|6317.4|6318.4|6312.4|97
1725011700000|2024-08-30 09:55:00|6319.4|6313.4|6319.4|6313.4|6321.4|6315.4|6317.4|6311.4|142
1725012000000|2024-08-30 10:00:00|6318.9|6312.9|6311.9|6305.9|6318.9|6312.9|6310.9|6304.9|123
1725012300000|2024-08-30 10:05:00|6311.4|6305.4|6310.9|6304.9|6313.9|6307.9|6310.4|6304.4|59
1725012600000|2024-08-30 10:10:00|6310.4|6304.4|6305.9|6299.9|6310.4|6304.4|6305.9|6299.9|72
1725012900000|2024-08-30 10:15:00|6305.4|6299.4|6305.9|6299.9|6305.9|6299.9|6304.9|6298.9|153
1725013200000|2024-08-30 10:20:00|6305.4|6299.4|6302.9|6296.9|6305.4|6299.4|6301.9|6295.9|162
1725013500000|2024-08-30 10:25:00|6302.4|6296.4|6305.9|6299.9|6306.9|6300.9|6302.4|6296.4|140
1725013800000|2024-08-30 10:30:00|6306.4|6300.4|6301.9|6295.9|6306.4|6300.4|6301.9|6295.9|86
1725014100000|2024-08-30 10:35:00|6301.4|6295.4|6298.9|6292.9|6301.9|6295.9|6298.9|6292.9|78
1725014400000|2024-08-30 10:40:00|6299.4|6293.4|6302.9|6296.9|6303.9|6297.9|6298.9|6292.9|73
1725014700000|2024-08-30 10:45:00|6302.4|6296.4|6300.9|6294.9|6304.9|6298.9|6300.9|6294.9|162
1725015000000|2024-08-30 10:50:00|6299.9|6293.9|6302.4|6296.4|6302.4|6296.4|6299.9|6293.9|159
1725015300000|2024-08-30 10:55:00|6301.9|6295.9|6300.9|6294.9|6303.9|6297.9|6300.9|6294.9|52
1725015600000|2024-08-30 11:00:00|6301.4|6295.4|6296.9|6290.9|6303.9|6297.9|6296.9|6290.9|154
1725015900000|2024-08-30 11:05:00|6297.9|6291.9|6298.9|6292.9|6299.9|6293.9|6296.9|6290.9|163
1725016200000|2024-08-30 11:10:00|6299.9|6293.9|6301.4|6295.4|6302.9|6296.9|6298.9|6292.9|57
1725016500000|2024-08-30 11:15:00|6300.9|6294.9|6301.4|6295.4|6304.4|6298.4|6300.4|6294.4|66
1725016800000|2024-08-30 11:20:00|6300.9|6294.9|6302.4|6296.4|6302.9|6296.9|6299.9|6293.9|59
1725017100000|2024-08-30 11:25:00|6302.9|6296.9|6302.4|6296.4|6303.4|6297.4|6301.9|6295.9|21
1725017400000|2024-08-30 11:30:00|6301.9|6295.9|6303.4|6297.4|6303.9|6297.9|6301.9|6295.9|5
1725017700000|2024-08-30 11:35:00|6302.9|6296.9|6306.9|6300.9|6307.9|6301.9|6302.9|6296.9|25
1725018000000|2024-08-30 11:40:00|6307.4|6301.4|6306.9|6300.9|6307.9|6301.9|6305.9|6299.9|41
1725018300000|2024-08-30 11:45:00|6307.4|6301.4|6308.9|6302.9|6309.9|6303.9|6306.9|6300.9|33
1725018600000|2024-08-30 11:50:00|6307.9|6301.9|6310.9|6304.9|6310.9|6304.9|6307.9|6301.9|41
1725018900000|2024-08-30 11:55:00|6310.4|6304.4|6309.9|6303.9|6310.9|6304.9|6308.9|6302.9|51
1725019200000|2024-08-30 12:00:00|6309.4|6303.4|6312.9|6306.9|6313.4|6307.4|6309.4|6303.4|60
1725019500000|2024-08-30 12:05:00|6313.4|6307.4|6316.9|6310.9|6317.9|6311.9|6312.9|6306.9|99
1725019800000|2024-08-30 12:10:00|6316.4|6310.4|6321.9|6315.9|6322.9|6316.9|6316.4|6310.4|153
1725020100000|2024-08-30 12:15:00|6322.4|6316.4|6323.4|6317.4|6324.9|6318.9|6320.9|6314.9|150
1725020400000|2024-08-30 12:20:00|6322.9|6316.9|6323.9|6317.9|6325.9|6319.9|6321.9|6315.9|120
1725020700000|2024-08-30 12:25:00|6324.4|6318.4|6324.9|6318.9|6326.9|6320.9|6323.9|6317.9|210
1725021000000|2024-08-30 12:30:00|6325.4|6319.4|6322.9|6316.9|6326.9|6320.9|6321.9|6315.9|261
1725021300000|2024-08-30 12:35:00|6323.4|6317.4|6323.9|6317.9|6325.9|6319.9|6318.4|6312.4|174
1725021600000|2024-08-30 12:40:00|6323.4|6317.4|6320.9|6314.9|6328.9|6322.9|6320.9|6314.9|110
1725021900000|2024-08-30 12:45:00|6320.4|6314.4|6315.4|6309.4|6320.4|6314.4|6313.9|6307.9|139
1725022200000|2024-08-30 12:50:00|6314.9|6308.9|6313.9|6307.9|6315.9|6309.9|6309.4|6303.4|68
1725022500000|2024-08-30 12:55:00|6312.9|6306.9|6312.4|6306.4|6314.9|6308.9|6308.9|6302.9|82
1725022800000|2024-08-30 13:00:00|6312.9|6306.9|6307.9|6301.9|6312.9|6306.9|6307.4|6301.4|120
1725023100000|2024-08-30 13:05:00|6306.9|6300.9|6303.4|6297.4|6306.9|6300.9|6302.9|6296.9|132
1725023400000|2024-08-30 13:10:00|6303.9|6297.9|6301.9|6295.9|6304.9|6298.9|6300.4|6294.4|102
1725023700000|2024-08-30 13:15:00|6302.4|6296.4|6306.4|6300.4|6308.4|6302.4|6302.4|6296.4|75
1725024000000|2024-08-30 13:20:00|6305.9|6299.9|6303.9|6297.9|6306.9|6300.9|6303.4|6297.4|47
1725024300000|2024-08-30 13:25:00|6303.4|6297.4|6305.9|6299.9|6306.4|6300.4|6301.9|6295.9|80
1725024600000|2024-08-30 13:30:00|6306.4|6300.4|6286.9|6280.9|6306.4|6300.4|6285.4|6279.4|906
1725024900000|2024-08-30 13:35:00|6287.4|6281.4|6279.4|6273.4|6288.9|6282.9|6278.9|6272.9|485
1725025200000|2024-08-30 13:40:00|6278.9|6272.9|6284.9|6278.9|6288.9|6282.9|6276.4|6270.4|332
1725025500000|2024-08-30 13:45:00|6284.4|6278.4|6279.9|6273.9|6284.9|6278.9|6277.9|6271.9|281
1725025800000|2024-08-30 13:50:00|6279.4|6273.4|6281.9|6275.9|6286.9|6280.9|6277.4|6271.4|302
1725026100000|2024-08-30 13:55:00|6282.4|6276.4|6285.9|6279.9|6287.9|6281.9|6280.4|6274.4|154
1725026400000|2024-08-30 14:00:00|6286.4|6280.4|6283.9|6277.9|6290.4|6284.4|6282.4|6276.4|208
1725026700000|2024-08-30 14:05:00|6284.4|6278.4|6287.9|6281.9|6288.4|6282.4|6277.9|6271.9|274
1725027000000|2024-08-30 14:10:00|6288.4|6282.4|6285.9|6279.9|6291.9|6285.9|6285.9|6279.9|138
1725027300000|2024-08-30 14:15:00|6286.9|6280.9|6290.9|6284.9|6291.9|6285.9|6283.9|6277.9|287
1725027600000|2024-08-30 14:20:00|6290.4|6284.4|6279.9|6273.9|6290.9|6284.9|6278.9|6272.9|231
1725027900000|2024-08-30 14:25:00|6280.9|6274.9|6276.9|6270.9|6281.9|6275.9|6273.9|6267.9|313
1725028200000|2024-08-30 14:30:00|6276.4|6270.4|6276.9|6270.9|6278.9|6272.9|6274.9|6268.9|347
1725028500000|2024-08-30 14:35:00|6277.9|6271.9|6275.9|6269.9|6278.9|6272.9|6272.9|6266.9|240
1725028800000|2024-08-30 14:40:00|6276.4|6270.4|6271.9|6265.9|6279.9|6273.9|6270.9|6264.9|253
1725029100000|2024-08-30 14:45:00|6272.9|6266.9|6273.9|6267.9|6277.9|6271.9|6271.9|6265.9|149
1725029400000|2024-08-30 14:50:00|6273.4|6267.4|6267.9|6261.9|6274.9|6268.9|6267.9|6261.9|152
1725029700000|2024-08-30 14:55:00|6266.9|6260.9|6262.9|6256.9|6269.9|6263.9|6261.9|6255.9|307
1725030000000|2024-08-30 15:00:00|6263.4|6257.4|6264.9|6258.9|6265.9|6259.9|6259.4|6253.4|406
1725030300000|2024-08-30 15:05:00|6264.4|6258.4|6264.9|6258.9|6266.9|6260.9|6261.9|6255.9|164
1725030600000|2024-08-30 15:10:00|6264.4|6258.4|6259.9|6253.9|6265.4|6259.4|6256.9|6250.9|540
1725030900000|2024-08-30 15:15:00|6260.4|6254.4|6252.4|6246.4|6260.4|6254.4|6251.9|6245.9|218
1725031200000|2024-08-30 15:20:00|6252.9|6246.9|6249.9|6243.9|6252.9|6246.9|6247.9|6241.9|516
1725031500000|2024-08-30 15:25:00|6249.4|6243.4|6248.9|6242.9|6251.9|6245.9|6245.9|6239.9|358
1725031800000|2024-08-30 15:30:00|6248.4|6242.4|6247.9|6241.9|6248.9|6242.9|6238.9|6232.9|600
1725032100000|2024-08-30 15:35:00|6247.4|6241.4|6244.9|6238.9|6247.9|6241.9|6242.9|6236.9|361
1725032400000|2024-08-30 15:40:00|6244.4|6238.4|6246.9|6240.9|6248.9|6242.9|6242.4|6236.4|277
1725032700000|2024-08-30 15:45:00|6247.4|6241.4|6247.4|6241.4|6249.9|6243.9|6243.9|6237.9|163
1725033000000|2024-08-30 15:50:00|6247.9|6241.9|6248.9|6242.9|6250.9|6244.9|6246.9|6240.9|83
1725033300000|2024-08-30 15:55:00|6249.4|6243.4|6249.4|6243.4|6251.9|6245.9|6249.4|6243.4|79
1725033600000|2024-08-30 16:00:00|6248.4|6242.4|6247.4|6241.4|6248.4|6242.4|6241.4|6235.4|148
1725033900000|2024-08-30 16:05:00|6248.4|6242.4|6249.4|6243.4|6252.4|6246.4|6247.4|6241.4|91
1725034200000|2024-08-30 16:10:00|6250.4|6244.4|6246.4|6240.4|6250.4|6244.4|6246.4|6240.4|122
1725034500000|2024-08-30 16:15:00|6245.4|6239.4|6243.4|6237.4|6245.4|6239.4|6241.4|6235.4|114
1725034800000|2024-08-30 16:20:00|6242.4|6236.4|6241.4|6235.4|6243.4|6237.4|6241.4|6235.4|40
1725035100000|2024-08-30 16:25:00|6243.4|6237.4|6237.4|6231.4|6244.4|6238.4|6237.4|6231.4|66
1725035400000|2024-08-30 16:30:00|6238.4|6232.4|6232.4|6226.4|6240.4|6234.4|6232.4|6226.4|230
1725035700000|2024-08-30 16:35:00|6233.4|6227.4|6236.4|6230.4|6237.4|6231.4|6231.4|6225.4|179
1725036000000|2024-08-30 16:40:00|6235.4|6229.4|6238.4|6232.4|6238.4|6232.4|6234.4|6228.4|75
1725036300000|2024-08-30 16:45:00|6237.4|6231.4|6239.4|6233.4|6240.4|6234.4|6237.4|6231.4|43
1725036600000|2024-08-30 16:50:00|6240.4|6234.4|6240.4|6234.4|6241.4|6235.4|6240.4|6234.4|26
1725036900000|2024-08-30 16:55:00|6241.4|6235.4|6240.4|6234.4|6242.4|6236.4|6239.4|6233.4|69
1725037200000|2024-08-30 17:00:00|6239.4|6233.4|6242.4|6236.4|6242.4|6236.4|6238.4|6232.4|54
1725037500000|2024-08-30 17:05:00|6243.4|6237.4|6242.4|6236.4|6244.4|6238.4|6242.4|6236.4|69
1725037800000|2024-08-30 17:10:00|6241.4|6235.4|6242.4|6236.4|6243.4|6237.4|6241.4|6235.4|27
1725038100000|2024-08-30 17:15:00|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6240.4|6234.4|36
1725038400000|2024-08-30 17:20:00|6242.4|6236.4|6240.4|6234.4|6242.4|6236.4|6240.4|6234.4|60
1725038700000|2024-08-30 17:25:00|6241.4|6235.4|6243.4|6237.4|6244.4|6238.4|6240.4|6234.4|69
1725039000000|2024-08-30 17:30:00|6242.4|6236.4|6244.4|6238.4|6245.4|6239.4|6242.4|6236.4|64
1725039300000|2024-08-30 17:35:00|6243.4|6237.4|6244.4|6238.4|6246.4|6240.4|6242.4|6236.4|61
1725039600000|2024-08-30 17:40:00|6243.4|6237.4|6245.4|6239.4|6246.4|6240.4|6243.4|6237.4|53
1725039900000|2024-08-30 17:45:00|6244.4|6238.4|6245.4|6239.4|6247.4|6241.4|6244.4|6238.4|70
1725040200000|2024-08-30 17:50:00|6246.4|6240.4|6244.4|6238.4|6246.4|6240.4|6242.4|6236.4|93
1725040500000|2024-08-30 17:55:00|6245.4|6239.4|6246.4|6240.4|6247.4|6241.4|6243.4|6237.4|61
1725040800000|2024-08-30 18:00:00|6245.4|6239.4|6248.4|6242.4|6249.4|6243.4|6245.4|6239.4|24
1725041100000|2024-08-30 18:05:00|6249.4|6243.4|6251.4|6245.4|6251.4|6245.4|6249.4|6243.4|86
1725041400000|2024-08-30 18:10:00|6252.4|6246.4|6252.4|6246.4|6253.4|6247.4|6251.4|6245.4|49
1725041700000|2024-08-30 18:15:00|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6251.4|6245.4|14
1725042000000|2024-08-30 18:20:00|6252.4|6246.4|6255.4|6249.4|6255.4|6249.4|6252.4|6246.4|102
1725042300000|2024-08-30 18:25:00|6256.4|6250.4|6253.4|6247.4|6256.4|6250.4|6253.4|6247.4|47
1725042600000|2024-08-30 18:30:00|6252.4|6246.4|6254.4|6248.4|6254.4|6248.4|6252.4|6246.4|58
1725042900000|2024-08-30 18:35:00|6253.4|6247.4|6255.4|6249.4|6257.4|6251.4|6253.4|6247.4|61
1725043200000|2024-08-30 18:40:00|6254.4|6248.4|6255.4|6249.4|6256.4|6250.4|6254.4|6248.4|131
1725043500000|2024-08-30 18:45:00|6256.4|6250.4|6258.4|6252.4|6258.4|6252.4|6255.4|6249.4|79
1725043800000|2024-08-30 18:50:00|6257.4|6251.4|6258.4|6252.4|6261.4|6255.4|6257.4|6251.4|126
1725044100000|2024-08-30 18:55:00|6259.4|6253.4|6264.4|6246.4|6264.4|6255.4|6257.4|6246.4|171
1725044400000|2024-08-30 19:00:00|6266.8|6248.8|6265.6|6247.6|6267.9|6249.9|6265.6|6247.6|0
1725044700000|2024-08-30 19:05:00|6266.8|6248.8|6266.8|6248.8|6267.9|6249.9|6266.8|6248.8|0
1725045000000|2024-08-30 19:10:00|6267.9|6249.9|6265.6|6247.6|6267.9|6249.9|6265.6|6247.6|0
1725045300000|2024-08-30 19:15:00|6266.8|6248.8|6264.4|6246.4|6267.9|6249.9|6264.4|6246.4|0
1725045600000|2024-08-30 19:20:00|6265.6|6247.6|6267.9|6249.9|6267.9|6249.9|6265.6|6247.6|0
1725045900000|2024-08-30 19:25:00|6266.8|6248.8|6270.3|6252.3|6270.3|6252.3|6266.8|6248.8|0
1725046200000|2024-08-30 19:30:00|6269.1|6251.1|6262|6244|6269.1|6251.1|6262|6244|0
1725046500000|2024-08-30 19:35:00|6263.2|6245.2|6266.8|6248.8|6266.8|6248.8|6263.2|6245.2|0
1725046800000|2024-08-30 19:40:00|6267.9|6249.9|6267.9|6249.9|6267.9|6249.9|6267.9|6249.9|0
1725047100000|2024-08-30 19:45:00|6266.8|6248.8|6265.6|6247.6|6266.8|6248.8|6265.6|6247.6|0
1725047400000|2024-08-30 19:50:00|6266.8|6248.8|6267.9|6249.9|6270.3|6252.3|6265.6|6247.6|0
1725047700000|2024-08-30 19:55:00|6269.1|6251.1|6271.5|6253.5|6276.2|6258.2|6269.1|6251.1|0
1725239700000|2024-09-02 01:15:00|6263.4|6257.4|6271.4|6265.4|6272.4|6266.4|6258.4|6252.4|3328
1725240000000|2024-09-02 01:20:00|6272.4|6266.4|6250.4|6244.4|6273.4|6267.4|6249.4|6243.4|1630
1725240300000|2024-09-02 01:25:00|6251.4|6245.4|6243.4|6237.4|6253.4|6247.4|6241.4|6235.4|1190
1725240600000|2024-09-02 01:30:00|6241.4|6235.4|6252.4|6246.4|6259.4|6253.4|6239.4|6233.4|5429
1725240900000|2024-09-02 01:35:00|6251.4|6245.4|6241.4|6235.4|6252.4|6246.4|6237.4|6231.4|3548
1725241200000|2024-09-02 01:40:00|6240.4|6234.4|6250.4|6244.4|6254.4|6248.4|6233.4|6227.4|1882
1725241500000|2024-09-02 01:45:00|6248.4|6242.4|6240.4|6234.4|6250.4|6244.4|6237.4|6231.4|2583
1725241800000|2024-09-02 01:50:00|6239.4|6233.4|6239.4|6233.4|6241.4|6235.4|6225.4|6219.4|2094
1725242100000|2024-09-02 01:55:00|6238.4|6232.4|6239.4|6233.4|6245.4|6239.4|6235.4|6229.4|1322
1725242400000|2024-09-02 02:00:00|6238.4|6232.4|6235.4|6229.4|6238.4|6232.4|6221.4|6215.4|2181
1725242700000|2024-09-02 02:05:00|6234.4|6228.4|6238.4|6232.4|6239.4|6233.4|6225.4|6219.4|1653
1725243000000|2024-09-02 02:10:00|6239.4|6233.4|6220.4|6214.4|6239.4|6233.4|6219.4|6213.4|1590
1725243300000|2024-09-02 02:15:00|6219.4|6213.4|6215.4|6209.4|6220.4|6214.4|6213.4|6207.4|1914
1725243600000|2024-09-02 02:20:00|6216.4|6210.4|6216.4|6210.4|6219.4|6213.4|6207.4|6201.4|2740
1725243900000|2024-09-02 02:25:00|6215.4|6209.4|6202.4|6196.4|6217.4|6211.4|6202.4|6196.4|1852
1725244200000|2024-09-02 02:30:00|6203.4|6197.4|6217.4|6211.4|6218.4|6212.4|6200.4|6194.4|2255
1725244500000|2024-09-02 02:35:00|6216.4|6210.4|6220.4|6214.4|6220.4|6214.4|6213.4|6207.4|997
1725244800000|2024-09-02 02:40:00|6219.4|6213.4|6220.9|6214.9|6222.9|6216.9|6213.9|6207.9|1146
1725245100000|2024-09-02 02:45:00|6219.9|6213.9|6221.9|6215.9|6223.9|6217.9|6212.9|6206.9|1184
1725245400000|2024-09-02 02:50:00|6220.9|6214.9|6218.9|6212.9|6227.9|6221.9|6217.9|6211.9|1003
1725245700000|2024-09-02 02:55:00|6217.9|6211.9|6214.9|6208.9|6219.9|6213.9|6212.9|6206.9|1192
1725246000000|2024-09-02 03:00:00|6215.9|6209.9|6218.9|6212.9|6219.9|6213.9|6211.9|6205.9|928
1725246300000|2024-09-02 03:05:00|6217.9|6211.9|6212.9|6206.9|6219.9|6213.9|6209.9|6203.9|877
1725246600000|2024-09-02 03:10:00|6211.9|6205.9|6211.9|6205.9|6222.9|6216.9|6208.9|6202.9|1011
1725246900000|2024-09-02 03:15:00|6212.9|6206.9|6208.9|6202.9|6213.9|6207.9|6207.9|6201.9|1032
1725247200000|2024-09-02 03:20:00|6207.9|6201.9|6210.9|6204.9|6214.9|6208.9|6207.9|6201.9|794
1725247500000|2024-09-02 03:25:00|6209.9|6203.9|6211.9|6205.9|6213.9|6207.9|6205.9|6199.9|637
1725247800000|2024-09-02 03:30:00|6210.9|6204.9|6204.9|6198.9|6211.9|6205.9|6202.9|6196.9|1172
1725248100000|2024-09-02 03:35:00|6203.9|6197.9|6207.9|6201.9|6210.9|6204.9|6203.9|6197.9|698
1725248400000|2024-09-02 03:40:00|6206.9|6200.9|6210.9|6204.9|6211.9|6205.9|6205.9|6199.9|520
1725248700000|2024-09-02 03:45:00|6211.9|6205.9|6209.9|6203.9|6211.9|6205.9|6205.9|6199.9|605
1725249000000|2024-09-02 03:50:00|6208.9|6202.9|6212.9|6206.9|6213.9|6207.9|6207.9|6201.9|759
1725249300000|2024-09-02 03:55:00|6211.9|6205.9|6210.9|6204.9|6212.9|6206.9|6209.9|6203.9|622
1725249600000|2024-09-02 04:00:00|6215.9|6197.9|6215.9|6197.9|6215.9|6197.9|6215.9|6197.9|5
1725252900000|2024-09-02 04:55:00|||||||||2
1725253200000|2024-09-02 05:00:00|6207.9|6201.9|6210.9|6204.9|6211.9|6205.9|6205.9|6199.9|1602
1725253500000|2024-09-02 05:05:00|6211.9|6205.9|6212.9|6206.9|6214.9|6208.9|6205.9|6199.9|1232
1725253800000|2024-09-02 05:10:00|6211.9|6205.9|6206.9|6200.9|6215.9|6209.9|6206.9|6200.9|981
1725254100000|2024-09-02 05:15:00|6207.9|6201.9|6207.9|6201.9|6210.9|6204.9|6205.9|6199.9|850
1725254400000|2024-09-02 05:20:00|6206.9|6200.9|6219.9|6213.9|6219.9|6213.9|6204.9|6198.9|1520
1725254700000|2024-09-02 05:25:00|6218.9|6212.9|6222.9|6216.9|6222.9|6216.9|6217.9|6211.9|593
1725255000000|2024-09-02 05:30:00|6221.9|6215.9|6216.9|6210.9|6222.9|6216.9|6213.9|6207.9|479
1725255300000|2024-09-02 05:35:00|6217.9|6211.9|6224.9|6218.9|6227.9|6221.9|6216.9|6210.9|614
1725255600000|2024-09-02 05:40:00|6225.9|6219.9|6228.9|6222.9|6229.9|6223.9|6222.9|6216.9|1231
1725255900000|2024-09-02 05:45:00|6227.9|6221.9|6223.9|6217.9|6229.9|6223.9|6220.9|6214.9|577
1725256200000|2024-09-02 05:50:00|6222.9|6216.9|6216.9|6210.9|6222.9|6216.9|6214.9|6208.9|656
1725256500000|2024-09-02 05:55:00|6217.9|6211.9|6217.9|6211.9|6220.9|6214.9|6213.9|6207.9|636
1725256800000|2024-09-02 06:00:00|6218.9|6212.9|6221.9|6215.9|6223.9|6217.9|6214.9|6208.9|721
1725257100000|2024-09-02 06:05:00|6222.9|6216.9|6221.9|6215.9|6224.9|6218.9|6219.9|6213.9|632
1725257400000|2024-09-02 06:10:00|6220.9|6214.9|6215.9|6209.9|6223.9|6217.9|6215.9|6209.9|606
1725257700000|2024-09-02 06:15:00|6216.9|6210.9|6217.9|6211.9|6220.9|6214.9|6213.9|6207.9|723
1725258000000|2024-09-02 06:20:00|6216.9|6210.9|6214.9|6208.9|6217.9|6211.9|6214.9|6208.9|874
1725258300000|2024-09-02 06:25:00|6213.9|6207.9|6211.9|6205.9|6215.9|6209.9|6209.9|6203.9|601
1725258600000|2024-09-02 06:30:00|6212.9|6206.9|6208.9|6202.9|6212.9|6206.9|6206.9|6200.9|496
1725258900000|2024-09-02 06:35:00|6209.9|6203.9|6210.9|6204.9|6213.9|6207.9|6208.9|6202.9|615
1725259200000|2024-09-02 06:40:00|6209.9|6203.9|6211.9|6205.9|6212.9|6206.9|6207.9|6201.9|811
1725259500000|2024-09-02 06:45:00|6212.9|6206.9|6205.9|6199.9|6212.9|6206.9|6203.9|6197.9|1074
1725259800000|2024-09-02 06:50:00|6204.9|6198.9|6204.9|6198.9|6206.9|6200.9|6203.9|6197.9|1150
1725260100000|2024-09-02 06:55:00|6205.9|6199.9|6202.9|6196.9|6205.9|6199.9|6201.9|6195.9|882
1725260400000|2024-09-02 07:00:00|6201.9|6195.9|6200.9|6194.9|6203.9|6197.9|6198.9|6192.9|831
1725260700000|2024-09-02 07:05:00|6201.9|6195.9|6204.9|6198.9|6206.9|6200.9|6199.9|6193.9|824
1725261000000|2024-09-02 07:10:00|6205.9|6199.9|6202.9|6196.9|6205.9|6199.9|6200.9|6194.9|696
1725261300000|2024-09-02 07:15:00|6203.9|6197.9|6198.9|6192.9|6203.9|6197.9|6198.9|6192.9|869
1725261600000|2024-09-02 07:20:00|6199.9|6193.9|6201.9|6195.9|6203.9|6197.9|6197.9|6191.9|1153
1725261900000|2024-09-02 07:25:00|6202.9|6196.9|6197.9|6191.9|6202.9|6196.9|6196.9|6190.9|780
1725262200000|2024-09-02 07:30:00|6196.9|6190.9|6202.9|6196.9|6202.9|6196.9|6195.9|6189.9|1344
1725262500000|2024-09-02 07:35:00|6201.9|6195.9|6206.9|6200.9|6207.9|6201.9|6199.9|6193.9|959
1725262800000|2024-09-02 07:40:00|6207.9|6201.9|6201.9|6195.9|6208.9|6202.9|6199.9|6193.9|821
1725263100000|2024-09-02 07:45:00|6202.9|6196.9|6200.9|6194.9|6204.9|6198.9|6199.9|6193.9|1008
1725263400000|2024-09-02 07:50:00|6201.9|6195.9|6204.9|6198.9|6205.9|6199.9|6194.9|6188.9|2177
1725263700000|2024-09-02 07:55:00|6205.9|6199.9|6206.9|6200.9|6206.9|6200.9|6201.9|6195.9|1851
1725264000000|2024-09-02 08:00:00|6205.3|6199.3|6209.3|6203.3|6211.3|6205.3|6205.3|6199.3|2181
1725264300000|2024-09-02 08:05:00|6208.3|6202.3|6213.3|6207.3|6214.3|6208.3|6205.3|6199.3|2886
1725264600000|2024-09-02 08:10:00|6212.3|6206.3|6213.3|6207.3|6215.3|6209.3|6211.3|6205.3|1576
1725264900000|2024-09-02 08:15:00|6212.3|6206.3|6211.3|6205.3|6213.3|6207.3|6210.3|6204.3|1216
1725265200000|2024-09-02 08:20:00|6212.3|6206.3|6212.3|6206.3|6213.3|6207.3|6209.3|6203.3|927
1725265500000|2024-09-02 08:25:00|6213.3|6207.3|6211.3|6205.3|6214.3|6208.3|6209.3|6203.3|770
1725265800000|2024-09-02 08:30:00|6218.3|6200.3|6218.3|6200.3|6218.3|6200.3|6218.3|6200.3|21
1725266100000|2024-09-02 08:35:00|||||||||45
1725268500000|2024-09-02 09:15:00|6214.3|6208.3|6217.3|6211.3|6217.3|6211.3|6212.3|6206.3|434
1725268800000|2024-09-02 09:20:00|6218.3|6212.3|6216.3|6210.3|6218.3|6212.3|6216.3|6210.3|153
1725269100000|2024-09-02 09:25:00|6215.3|6209.3|6211.3|6205.3|6216.3|6210.3|6211.3|6205.3|82
1725269400000|2024-09-02 09:30:00|6212.3|6206.3|6206.3|6200.3|6212.3|6206.3|6203.3|6197.3|190
1725269700000|2024-09-02 09:35:00|6205.3|6199.3|6204.3|6198.3|6208.3|6202.3|6203.3|6197.3|113
1725270000000|2024-09-02 09:40:00|6203.3|6197.3|6204.3|6198.3|6205.3|6199.3|6202.3|6196.3|125
1725270300000|2024-09-02 09:45:00|6203.3|6197.3|6206.3|6200.3|6206.3|6200.3|6203.3|6197.3|66
1725270600000|2024-09-02 09:50:00|6207.3|6201.3|6204.3|6198.3|6207.3|6201.3|6203.3|6197.3|78
1725270900000|2024-09-02 09:55:00|6203.3|6197.3|6202.3|6196.3|6204.3|6198.3|6202.3|6196.3|50
1725271200000|2024-09-02 10:00:00|6203.3|6197.3|6203.8|6197.8|6204.3|6198.3|6203.3|6197.3|27
1725271500000|2024-09-02 10:05:00|6204.3|6198.3|6205.8|6199.8|6206.3|6200.3|6204.3|6198.3|115
1725271800000|2024-09-02 10:10:00|6206.3|6200.3|6206.8|6200.8|6208.3|6202.3|6206.3|6200.3|81
1725272100000|2024-09-02 10:15:00|6207.8|6201.8|6206.8|6200.8|6207.8|6201.8|6206.8|6200.8|23
1725272400000|2024-09-02 10:20:00|6207.3|6201.3|6209.8|6203.8|6209.8|6203.8|6206.8|6200.8|90
1725272700000|2024-09-02 10:25:00|6208.8|6202.8|6209.8|6203.8|6209.8|6203.8|6208.8|6202.8|66
1725273000000|2024-09-02 10:30:00|||||||||10
1725273300000|2024-09-02 10:35:00|6209.3|6203.3|6209.8|6203.8|6209.8|6203.8|6209.3|6203.3|43
1725273600000|2024-09-02 10:40:00|6210.3|6204.3|6207.8|6201.8|6210.8|6204.8|6207.8|6201.8|127
1725273900000|2024-09-02 10:45:00|6208.3|6202.3|6206.8|6200.8|6208.8|6202.8|6204.8|6198.8|27
1725274200000|2024-09-02 10:50:00|6207.3|6201.3|6207.8|6201.8|6207.8|6201.8|6206.8|6200.8|2
1725274500000|2024-09-02 10:55:00|6208.3|6202.3|6210.8|6204.8|6210.8|6204.8|6208.3|6202.3|6
1725274800000|2024-09-02 11:00:00|6211.3|6205.3|6210.3|6204.3|6211.8|6205.8|6209.8|6203.8|53
1725275100000|2024-09-02 11:05:00|6209.8|6203.8|6209.8|6203.8|6210.8|6204.8|6209.3|6203.3|8
1725275400000|2024-09-02 11:10:00|6209.3|6203.3|6210.3|6204.3|6211.3|6205.3|6208.8|6202.8|5
1725275700000|2024-09-02 11:15:00|6209.8|6203.8|6208.8|6202.8|6209.8|6203.8|6208.8|6202.8|6
1725276000000|2024-09-02 11:20:00|6208.3|6202.3|6206.8|6200.8|6208.8|6202.8|6205.8|6199.8|9
1725276300000|2024-09-02 11:25:00|6206.3|6200.3|6204.3|6198.3|6206.3|6200.3|6204.3|6198.3|5
1725276600000|2024-09-02 11:30:00|6203.8|6197.8|6202.8|6196.8|6203.8|6197.8|6202.8|6196.8|19
1725276900000|2024-09-02 11:35:00|6203.3|6197.3|6201.8|6195.8|6203.8|6197.8|6201.8|6195.8|15
1725277200000|2024-09-02 11:40:00|6200.8|6194.8|6199.8|6193.8|6201.8|6195.8|6199.8|6193.8|22
1725277500000|2024-09-02 11:45:00|6198.8|6192.8|6200.8|6194.8|6200.8|6194.8|6198.8|6192.8|28
1725277800000|2024-09-02 11:50:00|6199.8|6193.8|6199.8|6193.8|6200.8|6194.8|6199.8|6193.8|23
1725278100000|2024-09-02 11:55:00|6198.8|6192.8|6196.8|6190.8|6198.8|6192.8|6196.8|6190.8|47
1725278400000|2024-09-02 12:00:00|6195.8|6189.8|6197.8|6191.8|6198.8|6192.8|6194.8|6188.8|94
1725278700000|2024-09-02 12:05:00|6198.8|6192.8|6196.8|6190.8|6199.3|6193.3|6196.8|6190.8|55
1725279000000|2024-09-02 12:10:00|6197.8|6191.8|6195.8|6189.8|6197.8|6191.8|6194.8|6188.8|49
1725279300000|2024-09-02 12:15:00|6196.3|6190.3|6195.8|6189.8|6196.8|6190.8|6194.8|6188.8|43
1725279600000|2024-09-02 12:20:00|6196.8|6190.8|6195.8|6189.8|6196.8|6190.8|6194.8|6188.8|40
1725279900000|2024-09-02 12:25:00|6196.8|6190.8|6197.8|6191.8|6197.8|6191.8|6195.8|6189.8|42
1725280200000|2024-09-02 12:30:00|6197.3|6191.3|6197.8|6191.8|6197.8|6191.8|6196.8|6190.8|42
1725280500000|2024-09-02 12:35:00|6196.8|6190.8|6198.8|6192.8|6198.8|6192.8|6196.8|6190.8|25
1725280800000|2024-09-02 12:40:00|6199.8|6193.8|6200.8|6194.8|6200.8|6194.8|6198.8|6192.8|32
1725281100000|2024-09-02 12:45:00|6200.3|6194.3|6199.8|6193.8|6200.8|6194.8|6199.8|6193.8|23
1725281400000|2024-09-02 12:50:00|6200.8|6194.8|6203.8|6197.8|6204.8|6198.8|6200.8|6194.8|52
1725281700000|2024-09-02 12:55:00|6204.3|6198.3|6206.8|6200.8|6206.8|6200.8|6203.8|6197.8|14
1725282000000|2024-09-02 13:00:00|6207.3|6201.3|6206.3|6200.3|6210.8|6204.8|6206.3|6200.3|22
1725282300000|2024-09-02 13:05:00|6206.8|6200.8|6205.3|6199.3|6206.8|6200.8|6204.3|6198.3|11
1725282600000|2024-09-02 13:10:00|6205.8|6199.8|6204.8|6198.8|6205.8|6199.8|6204.3|6198.3|7
1725282900000|2024-09-02 13:15:00|6205.8|6199.8|6204.3|6198.3|6205.8|6199.8|6203.8|6197.8|37
1725283200000|2024-09-02 13:20:00|6204.8|6198.8|6203.8|6197.8|6205.8|6199.8|6203.8|6197.8|9
1725283500000|2024-09-02 13:25:00|6202.8|6196.8|6201.3|6195.3|6204.8|6198.8|6200.3|6194.3|62
1725283800000|2024-09-02 13:30:00|6201.8|6195.8|6202.8|6196.8|6204.8|6198.8|6201.8|6195.8|38
1725284100000|2024-09-02 13:35:00|6203.3|6197.3|6208.8|6202.8|6208.8|6202.8|6202.8|6196.8|25
1725284400000|2024-09-02 13:40:00|6208.3|6202.3|6212.3|6206.3|6212.8|6206.8|6207.8|6201.8|44
1725284700000|2024-09-02 13:45:00|6211.8|6205.8|6210.8|6204.8|6212.3|6206.3|6210.8|6204.8|38
1725285000000|2024-09-02 13:50:00|6211.3|6205.3|6213.8|6207.8|6213.8|6207.8|6211.3|6205.3|27
1725285300000|2024-09-02 13:55:00|6214.3|6208.3|6212.8|6206.8|6215.8|6209.8|6212.8|6206.8|32
1725285600000|2024-09-02 14:00:00|6212.3|6206.3|6212.8|6206.8|6212.8|6206.8|6210.8|6204.8|34
1725285900000|2024-09-02 14:05:00|6212.3|6206.3|6209.8|6203.8|6212.3|6206.3|6209.8|6203.8|65
1725286200000|2024-09-02 14:10:00|6210.3|6204.3|6207.8|6201.8|6210.8|6204.8|6207.8|6201.8|22
1725286500000|2024-09-02 14:15:00|6208.3|6202.3|6208.8|6202.8|6209.3|6203.3|6207.8|6201.8|16
1725286800000|2024-09-02 14:20:00|6209.3|6203.3|6203.8|6197.8|6209.8|6203.8|6199.8|6193.8|154
1725287100000|2024-09-02 14:25:00|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6200.3|6194.3|133
1725287400000|2024-09-02 14:30:00|6203.3|6197.3|6204.8|6198.8|6205.8|6199.8|6202.8|6196.8|81
1725287700000|2024-09-02 14:35:00|6204.3|6198.3|6206.8|6200.8|6206.8|6200.8|6203.8|6197.8|68
1725288000000|2024-09-02 14:40:00|6205.8|6199.8|6204.8|6198.8|6206.8|6200.8|6204.8|6198.8|30
1725288300000|2024-09-02 14:45:00|6205.3|6199.3|6204.3|6198.3|6205.8|6199.8|6202.8|6196.8|45
1725288600000|2024-09-02 14:50:00|6204.8|6198.8|6207.8|6201.8|6208.8|6202.8|6204.8|6198.8|53
1725288900000|2024-09-02 14:55:00|6208.3|6202.3|6207.8|6201.8|6208.8|6202.8|6206.8|6200.8|62
1725289200000|2024-09-02 15:00:00|6208.3|6202.3|6207.8|6201.8|6208.8|6202.8|6206.3|6200.3|30
1725289500000|2024-09-02 15:05:00|6207.3|6201.3|6207.8|6201.8|6208.8|6202.8|6206.8|6200.8|18
1725289800000|2024-09-02 15:10:00|6208.3|6202.3|6205.8|6199.8|6209.3|6203.3|6205.8|6199.8|20
1725290100000|2024-09-02 15:15:00|6206.3|6200.3|6207.8|6201.8|6208.8|6202.8|6205.8|6199.8|51
1725290400000|2024-09-02 15:20:00|6208.8|6202.8|6209.8|6203.8|6211.8|6205.8|6207.8|6201.8|102
1725290700000|2024-09-02 15:25:00|6210.8|6204.8|6211.8|6205.8|6212.8|6206.8|6210.8|6204.8|126
1725291000000|2024-09-02 15:30:00|6212.3|6206.3|6215.8|6209.8|6215.8|6209.8|6212.3|6206.3|151
1725291300000|2024-09-02 15:35:00|6216.3|6210.3|6215.8|6209.8|6216.8|6210.8|6214.8|6208.8|40
1725291600000|2024-09-02 15:40:00|6216.8|6210.8|6217.3|6211.3|6217.8|6211.8|6216.3|6210.3|87
1725291900000|2024-09-02 15:45:00|6217.8|6211.8|6217.3|6211.3|6217.8|6211.8|6216.8|6210.8|1
1725292200000|2024-09-02 15:50:00|6217.8|6211.8|6217.8|6211.8|6219.3|6213.3|6217.8|6211.8|37
1725292500000|2024-09-02 15:55:00|6218.3|6212.3|6217.3|6211.3|6218.3|6212.3|6217.3|6211.3|18
1725292800000|2024-09-02 16:00:00|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|2
1725293100000|2024-09-02 16:05:00|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|12
1725293700000|2024-09-02 16:15:00|||||||||15
1725294000000|2024-09-02 16:20:00|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|5
1725294300000|2024-09-02 16:25:00|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|3
1725294600000|2024-09-02 16:30:00|6216.3|6210.3|6217.3|6211.3|6217.3|6211.3|6216.3|6210.3|10
1725295200000|2024-09-02 16:40:00|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|2
1725295500000|2024-09-02 16:45:00|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|7
1725295800000|2024-09-02 16:50:00|6218.3|6212.3|6216.3|6210.3|6218.3|6212.3|6215.3|6209.3|19
1725296100000|2024-09-02 16:55:00|6215.3|6209.3|6216.3|6210.3|6216.3|6210.3|6215.3|6209.3|4
1725296400000|2024-09-02 17:00:00|6218.3|6212.3|6218.3|6212.3|6219.3|6213.3|6218.3|6212.3|47
1725297000000|2024-09-02 17:10:00|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|1
1725297300000|2024-09-02 17:15:00|||||||||6
1725297600000|2024-09-02 17:20:00|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|6218.3|6212.3|1
1725297900000|2024-09-02 17:25:00|6219.3|6213.3|6218.3|6212.3|6219.3|6213.3|6218.3|6212.3|11
1725298200000|2024-09-02 17:30:00|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|19
1725298500000|2024-09-02 17:35:00|||||||||1
1725298800000|2024-09-02 17:40:00|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|6220.3|6214.3|1
1725299400000|2024-09-02 17:50:00|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|11
1725299700000|2024-09-02 17:55:00|||||||||2
1725300000000|2024-09-02 18:00:00|||||||||1
1725301200000|2024-09-02 18:20:00|6222.3|6216.3|6222.3|6216.3|6222.3|6216.3|6222.3|6216.3|1
1725301500000|2024-09-02 18:25:00|||||||||1
1725301800000|2024-09-02 18:30:00|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|1
1725302400000|2024-09-02 18:40:00|6222.3|6216.3|6223.3|6217.3|6223.3|6217.3|6222.3|6216.3|4
1725302700000|2024-09-02 18:45:00|||||||||4
1725303000000|2024-09-02 18:50:00|||||||||7
1725303300000|2024-09-02 18:55:00|6221.3|6215.3|6227.3|6209.3|6227.3|6218.3|6220.3|6209.3|71
1725324600000|2024-09-03 00:50:00|6237.3|6219.3|6237.3|6219.3|6237.3|6219.3|6237.3|6219.3|0
1725326100000|2024-09-03 01:15:00|6208.3|6202.3|6200.3|6194.3|6224.3|6218.3|6198.3|6192.3|1217
1725326400000|2024-09-03 01:20:00|6199.3|6193.3|6206.3|6200.3|6208.3|6202.3|6199.3|6193.3|461
1725326700000|2024-09-03 01:25:00|6207.3|6201.3|6202.3|6196.3|6207.3|6201.3|6201.3|6195.3|395
1725327000000|2024-09-03 01:30:00|6205.3|6199.3|6206.3|6200.3|6228.3|6222.3|6201.3|6195.3|3551
1725327300000|2024-09-03 01:35:00|6205.3|6199.3|6182.3|6176.3|6210.3|6204.3|6182.3|6176.3|2347
1725327600000|2024-09-03 01:40:00|6181.3|6175.3|6180.3|6174.3|6183.3|6177.3|6173.3|6167.3|2655
1725327900000|2024-09-03 01:45:00|6181.3|6175.3|6191.3|6185.3|6199.3|6193.3|6175.3|6169.3|1332
1725328200000|2024-09-03 01:50:00|6193.3|6187.3|6185.3|6179.3|6201.3|6195.3|6182.3|6176.3|964
1725328500000|2024-09-03 01:55:00|6187.3|6181.3|6197.3|6191.3|6201.3|6195.3|6179.3|6173.3|2115
1725328800000|2024-09-03 02:00:00|6196.3|6190.3|6189.3|6183.3|6202.3|6196.3|6172.3|6166.3|1890
1725329100000|2024-09-03 02:05:00|6188.3|6182.3|6198.3|6192.3|6198.3|6192.3|6179.3|6173.3|1679
1725329400000|2024-09-03 02:10:00|6197.3|6191.3|6218.3|6212.3|6228.3|6222.3|6197.3|6191.3|3650
1725329700000|2024-09-03 02:15:00|6219.3|6213.3|6204.3|6198.3|6223.3|6217.3|6203.3|6197.3|2057
1725330000000|2024-09-03 02:20:00|6205.3|6199.3|6205.3|6199.3|6214.3|6208.3|6199.3|6193.3|1529
1725330300000|2024-09-03 02:25:00|6206.3|6200.3|6210.3|6204.3|6211.3|6205.3|6199.3|6193.3|877
1725330600000|2024-09-03 02:30:00|6209.3|6203.3|6212.3|6206.3|6216.3|6210.3|6200.3|6194.3|760
1725330900000|2024-09-03 02:35:00|6211.3|6205.3|6208.3|6202.3|6216.3|6210.3|6203.3|6197.3|897
1725331200000|2024-09-03 02:40:00|6209.3|6203.3|6219.3|6213.3|6221.3|6215.3|6209.3|6203.3|1155
1725331500000|2024-09-03 02:45:00|6220.3|6214.3|6213.3|6207.3|6220.3|6214.3|6212.3|6206.3|654
1725331800000|2024-09-03 02:50:00|6214.3|6208.3|6212.4|6206.4|6218.4|6212.4|6207.3|6201.3|906
1725332100000|2024-09-03 02:55:00|6213.4|6207.4|6201.4|6195.4|6213.4|6207.4|6197.4|6191.4|794
1725332400000|2024-09-03 03:00:00|6200.4|6194.4|6199.4|6193.4|6203.4|6197.4|6191.4|6185.4|657
1725332700000|2024-09-03 03:05:00|6198.4|6192.4|6192.4|6186.4|6199.4|6193.4|6187.4|6181.4|749
1725333000000|2024-09-03 03:10:00|6193.4|6187.4|6192.4|6186.4|6197.4|6191.4|6186.4|6180.4|759
1725333300000|2024-09-03 03:15:00|6193.4|6187.4|6192.4|6186.4|6198.4|6192.4|6187.4|6181.4|582
1725333600000|2024-09-03 03:20:00|6193.4|6187.4|6187.4|6181.4|6193.4|6187.4|6186.4|6180.4|556
1725333900000|2024-09-03 03:25:00|6186.4|6180.4|6191.4|6185.4|6191.4|6185.4|6185.4|6179.4|450
1725334200000|2024-09-03 03:30:00|6193.4|6187.4|6189.4|6183.4|6193.4|6187.4|6189.4|6183.4|217
1725334500000|2024-09-03 03:35:00|6190.4|6184.4|6190.4|6184.4|6192.4|6186.4|6187.4|6181.4|350
1725334800000|2024-09-03 03:40:00|6189.4|6183.4|6191.4|6185.4|6192.4|6186.4|6187.4|6181.4|264
1725335100000|2024-09-03 03:45:00|6190.4|6184.4|6193.4|6187.4|6194.4|6188.4|6188.4|6182.4|385
1725335400000|2024-09-03 03:50:00|6192.4|6186.4|6191.4|6185.4|6192.4|6186.4|6187.4|6181.4|400
1725335700000|2024-09-03 03:55:00|6192.4|6186.4|6189.4|6183.4|6192.4|6186.4|6184.4|6178.4|959
1725336000000|2024-09-03 04:00:00|6192.4|6174.4|6192.4|6174.4|6192.4|6174.4|6192.4|6174.4|0
1725339300000|2024-09-03 04:55:00|||||||||2
1725339600000|2024-09-03 05:00:00|6190.4|6184.4|6190.4|6184.4|6193.4|6187.4|6183.4|6177.4|1571
1725339900000|2024-09-03 05:05:00|6189.4|6183.4|6177.4|6171.4|6193.4|6187.4|6176.4|6170.4|732
1725340200000|2024-09-03 05:10:00|6178.4|6172.4|6181.4|6175.4|6182.4|6176.4|6175.4|6169.4|551
1725340500000|2024-09-03 05:15:00|6182.4|6176.4|6176.4|6170.4|6182.4|6176.4|6175.4|6169.4|842
1725340800000|2024-09-03 05:20:00|6177.4|6171.4|6180.4|6174.4|6181.4|6175.4|6177.4|6171.4|309
1725341100000|2024-09-03 05:25:00|6181.4|6175.4|6186.4|6180.4|6187.4|6181.4|6179.4|6173.4|298
1725341400000|2024-09-03 05:30:00|6185.4|6179.4|6188.4|6182.4|6191.4|6185.4|6180.4|6174.4|622
1725341700000|2024-09-03 05:35:00|6187.4|6181.4|6182.4|6176.4|6187.4|6181.4|6179.4|6173.4|431
1725342000000|2024-09-03 05:40:00|6183.4|6177.4|6182.4|6176.4|6186.4|6180.4|6181.4|6175.4|571
1725342300000|2024-09-03 05:45:00|6181.4|6175.4|6180.4|6174.4|6183.4|6177.4|6180.4|6174.4|359
1725342600000|2024-09-03 05:50:00|6181.4|6175.4|6181.4|6175.4|6183.4|6177.4|6179.4|6173.4|377
1725342900000|2024-09-03 05:55:00|6182.4|6176.4|6181.4|6175.4|6183.4|6177.4|6179.4|6173.4|408
1725343200000|2024-09-03 06:00:00|6182.4|6176.4|6181.4|6175.4|6184.4|6178.4|6178.4|6172.4|478
1725343500000|2024-09-03 06:05:00|6182.4|6176.4|6185.4|6179.4|6186.4|6180.4|6182.4|6176.4|318
1725343800000|2024-09-03 06:10:00|6186.4|6180.4|6182.4|6176.4|6186.4|6180.4|6182.4|6176.4|483
1725344100000|2024-09-03 06:15:00|6183.4|6177.4|6189.4|6183.4|6189.4|6183.4|6180.4|6174.4|576
1725344400000|2024-09-03 06:20:00|6190.4|6184.4|6189.4|6183.4|6195.4|6189.4|6189.4|6183.4|753
1725344700000|2024-09-03 06:25:00|6190.4|6184.4|6189.4|6183.4|6191.4|6185.4|6184.4|6178.4|426
1725345000000|2024-09-03 06:30:00|6190.4|6184.4|6191.4|6185.4|6192.4|6186.4|6187.4|6181.4|497
1725345300000|2024-09-03 06:35:00|6190.4|6184.4|6189.4|6183.4|6191.4|6185.4|6187.4|6181.4|232
1725345600000|2024-09-03 06:40:00|6188.4|6182.4|6188.4|6182.4|6189.4|6183.4|6186.4|6180.4|648
1725345900000|2024-09-03 06:45:00|6189.4|6183.4|6190.4|6184.4|6191.4|6185.4|6187.4|6181.4|230
1725346200000|2024-09-03 06:50:00|6189.4|6183.4|6190.4|6184.4|6193.4|6187.4|6189.4|6183.4|436
1725346500000|2024-09-03 06:55:00|6191.4|6185.4|6189.4|6183.4|6191.4|6185.4|6188.4|6182.4|447
1725346800000|2024-09-03 07:00:00|6190.4|6184.4|6194.4|6188.4|6194.4|6188.4|6190.4|6184.4|448
1725347100000|2024-09-03 07:05:00|6193.4|6187.4|6193.4|6187.4|6194.4|6188.4|6189.4|6183.4|488
1725347400000|2024-09-03 07:10:00|6192.4|6186.4|6194.4|6188.4|6195.4|6189.4|6191.4|6185.4|385
1725347700000|2024-09-03 07:15:00|6193.4|6187.4|6204.4|6198.4|6204.4|6198.4|6193.4|6187.4|1019
1725348000000|2024-09-03 07:20:00|6205.4|6199.4|6206.4|6200.4|6207.4|6201.4|6201.4|6195.4|775
1725348300000|2024-09-03 07:25:00|6207.4|6201.4|6199.4|6193.4|6207.4|6201.4|6199.4|6193.4|918
1725348600000|2024-09-03 07:30:00|6200.4|6194.4|6202.4|6196.4|6203.4|6197.4|6197.4|6191.4|834
1725348900000|2024-09-03 07:35:00|6203.4|6197.4|6204.4|6198.4|6206.4|6200.4|6202.4|6196.4|474
1725349200000|2024-09-03 07:40:00|6205.4|6199.4|6203.4|6197.4|6205.4|6199.4|6201.4|6195.4|858
1725349500000|2024-09-03 07:45:00|6204.4|6198.4|6202.4|6196.4|6205.4|6199.4|6201.4|6195.4|826
1725349800000|2024-09-03 07:50:00|6203.4|6197.4|6201.4|6195.4|6204.4|6198.4|6200.4|6194.4|693
1725350100000|2024-09-03 07:55:00|6202.4|6196.4|6202.4|6196.4|6203.4|6197.4|6199.4|6193.4|915
1725350400000|2024-09-03 08:00:00|6195.2|6189.2|6201.2|6195.2|6202.2|6196.2|6194.2|6188.2|1996
1725350700000|2024-09-03 08:05:00|6200.2|6194.2|6201.2|6195.2|6203.2|6197.2|6198.2|6192.2|1982
1725351000000|2024-09-03 08:10:00|6200.2|6194.2|6195.2|6189.2|6200.2|6194.2|6194.2|6188.2|1112
1725351300000|2024-09-03 08:15:00|6194.2|6188.2|6195.2|6189.2|6197.2|6191.2|6192.2|6186.2|718
1725351600000|2024-09-03 08:20:00|6196.2|6190.2|6194.2|6188.2|6196.2|6190.2|6192.2|6186.2|574
1725351900000|2024-09-03 08:25:00|6195.2|6189.2|6191.2|6185.2|6195.2|6189.2|6190.2|6184.2|562
1725352200000|2024-09-03 08:30:00|6197.2|6179.2|6197.2|6179.2|6197.2|6179.2|6197.2|6179.2|0
1725352500000|2024-09-03 08:35:00|||||||||99
1725354900000|2024-09-03 09:15:00|6184.2|6178.2|6171.2|6165.2|6184.2|6178.2|6163.2|6157.2|707
1725355200000|2024-09-03 09:20:00|6170.2|6164.2|6171.2|6165.2|6174.2|6168.2|6169.2|6163.2|116
1725355500000|2024-09-03 09:25:00|6172.2|6166.2|6172.2|6166.2|6173.2|6167.2|6171.2|6165.2|93
1725355800000|2024-09-03 09:30:00|6170.2|6164.2|6169.2|6163.2|6170.2|6164.2|6166.2|6160.2|79
1725356100000|2024-09-03 09:35:00|6168.2|6162.2|6168.2|6162.2|6169.2|6163.2|6165.2|6159.2|155
1725356400000|2024-09-03 09:40:00|6167.2|6161.2|6167.2|6161.2|6168.2|6162.2|6165.2|6159.2|96
1725356700000|2024-09-03 09:45:00|6168.2|6162.2|6165.2|6159.2|6168.2|6162.2|6165.2|6159.2|130
1725357000000|2024-09-03 09:50:00|6166.2|6160.2|6162.2|6156.2|6166.2|6160.2|6161.2|6155.2|94
1725357300000|2024-09-03 09:55:00|6161.2|6155.2|6160.2|6154.2|6162.2|6156.2|6159.2|6153.2|120
1725357600000|2024-09-03 10:00:00|6159.2|6153.2|6158.2|6152.2|6159.7|6153.7|6151.7|6145.7|213
1725357900000|2024-09-03 10:05:00|6157.7|6151.7|6153.7|6147.7|6157.7|6151.7|6152.7|6146.7|96
1725358200000|2024-09-03 10:10:00|6154.2|6148.2|6154.2|6148.2|6156.2|6150.2|6153.7|6147.7|19
1725358500000|2024-09-03 10:15:00|6153.7|6147.7|6151.7|6145.7|6153.7|6147.7|6151.7|6145.7|38
1725358800000|2024-09-03 10:20:00|6152.2|6146.2|6153.2|6147.2|6153.7|6147.7|6151.7|6145.7|34
1725359100000|2024-09-03 10:25:00|6153.7|6147.7|6155.7|6149.7|6156.7|6150.7|6153.2|6147.2|26
1725359400000|2024-09-03 10:30:00|6155.2|6149.2|6153.2|6147.2|6155.2|6149.2|6152.7|6146.7|19
1725359700000|2024-09-03 10:35:00|6152.7|6146.7|6154.2|6148.2|6155.7|6149.7|6151.2|6145.2|133
1725360000000|2024-09-03 10:40:00|6154.7|6148.7|6156.2|6150.2|6156.7|6150.7|6154.7|6148.7|83
1725360300000|2024-09-03 10:45:00|6155.7|6149.7|6156.7|6150.7|6156.7|6150.7|6153.7|6147.7|14
1725360600000|2024-09-03 10:50:00|6157.2|6151.2|6156.7|6150.7|6157.7|6151.7|6155.7|6149.7|9
1725360900000|2024-09-03 10:55:00|6157.2|6151.2|6156.7|6150.7|6158.2|6152.2|6156.7|6150.7|45
1725361200000|2024-09-03 11:00:00|6156.2|6150.2|6157.2|6151.2|6157.7|6151.7|6155.7|6149.7|32
1725361500000|2024-09-03 11:05:00|6156.7|6150.7|6157.7|6151.7|6158.2|6152.2|6156.7|6150.7|65
1725361800000|2024-09-03 11:10:00|6157.2|6151.2|6158.7|6152.7|6158.7|6152.7|6157.2|6151.2|24
1725362100000|2024-09-03 11:15:00|6158.2|6152.2|6161.7|6155.7|6161.7|6155.7|6157.7|6151.7|104
1725362400000|2024-09-03 11:20:00|6161.2|6155.2|6160.7|6154.7|6161.2|6155.2|6159.2|6153.2|38
1725362700000|2024-09-03 11:25:00|6160.2|6154.2|6160.7|6154.7|6161.7|6155.7|6159.7|6153.7|22
1725363000000|2024-09-03 11:30:00|6161.2|6155.2|6163.7|6157.7|6164.7|6158.7|6160.7|6154.7|94
1725363300000|2024-09-03 11:35:00|6163.2|6157.2|6163.7|6157.7|6164.7|6158.7|6162.7|6156.7|56
1725363600000|2024-09-03 11:40:00|6163.2|6157.2|6159.7|6153.7|6163.2|6157.2|6159.7|6153.7|18
1725363900000|2024-09-03 11:45:00|6159.2|6153.2|6157.7|6151.7|6159.2|6153.2|6157.7|6151.7|90
1725364200000|2024-09-03 11:50:00|6156.7|6150.7|6157.7|6151.7|6157.7|6151.7|6155.7|6149.7|47
1725364500000|2024-09-03 11:55:00|6158.2|6152.2|6157.7|6151.7|6160.2|6154.2|6157.7|6151.7|59
1725364800000|2024-09-03 12:00:00|6158.7|6152.7|6158.7|6152.7|6160.2|6154.2|6157.2|6151.2|38
1725365100000|2024-09-03 12:05:00|6158.2|6152.2|6159.7|6153.7|6159.7|6153.7|6154.7|6148.7|89
1725365400000|2024-09-03 12:10:00|6160.2|6154.2|6163.7|6157.7|6164.7|6158.7|6157.7|6151.7|24
1725365700000|2024-09-03 12:15:00|6163.2|6157.2|6165.7|6159.7|6165.7|6159.7|6162.7|6156.7|24
1725366000000|2024-09-03 12:20:00|6165.2|6159.2|6163.7|6157.7|6166.7|6160.7|6163.2|6157.2|40
1725366300000|2024-09-03 12:25:00|6163.2|6157.2|6161.7|6155.7|6163.7|6157.7|6160.7|6154.7|29
1725366600000|2024-09-03 12:30:00|6161.2|6155.2|6163.7|6157.7|6163.7|6157.7|6159.7|6153.7|23
1725366900000|2024-09-03 12:35:00|6164.7|6158.7|6163.7|6157.7|6166.2|6160.2|6163.2|6157.2|21
1725367200000|2024-09-03 12:40:00|6164.2|6158.2|6163.7|6157.7|6167.2|6161.2|6163.7|6157.7|15
1725367500000|2024-09-03 12:45:00|6162.7|6156.7|6161.7|6155.7|6164.2|6158.2|6161.2|6155.2|28
1725367800000|2024-09-03 12:50:00|6161.2|6155.2|6158.7|6152.7|6162.7|6156.7|6158.7|6152.7|38
1725368100000|2024-09-03 12:55:00|6158.2|6152.2|6157.7|6151.7|6158.2|6152.2|6155.7|6149.7|28
1725368400000|2024-09-03 13:00:00|6158.2|6152.2|6160.2|6154.2|6160.2|6154.2|6156.7|6150.7|113
1725368700000|2024-09-03 13:05:00|6160.7|6154.7|6158.7|6152.7|6161.7|6155.7|6158.2|6152.2|95
1725369000000|2024-09-03 13:10:00|6158.2|6152.2|6161.7|6155.7|6161.7|6155.7|6158.2|6152.2|175
1725369300000|2024-09-03 13:15:00|6161.2|6155.2|6162.7|6156.7|6162.7|6156.7|6159.7|6153.7|60
1725369600000|2024-09-03 13:20:00|6161.7|6155.7|6165.2|6159.2|6165.7|6159.7|6161.7|6155.7|146
1725369900000|2024-09-03 13:25:00|6165.7|6159.7|6164.2|6158.2|6166.7|6160.7|6162.7|6156.7|147
1725370200000|2024-09-03 13:30:00|6164.7|6158.7|6164.7|6158.7|6166.2|6160.2|6143.7|6137.7|1163
1725370500000|2024-09-03 13:35:00|6164.2|6158.2|6153.7|6147.7|6167.2|6161.2|6152.7|6146.7|423
1725370800000|2024-09-03 13:40:00|6154.2|6148.2|6151.7|6145.7|6156.2|6150.2|6149.7|6143.7|374
1725371100000|2024-09-03 13:45:00|6152.2|6146.2|6161.7|6155.7|6161.7|6155.7|6150.7|6144.7|463
1725371400000|2024-09-03 13:50:00|6161.2|6155.2|6153.7|6147.7|6161.2|6155.2|6153.7|6147.7|262
1725371700000|2024-09-03 13:55:00|6151.7|6145.7|6158.2|6152.2|6159.7|6153.7|6151.7|6145.7|153
1725372000000|2024-09-03 14:00:00|6159.7|6153.7|6154.7|6148.7|6159.7|6153.7|6149.7|6143.7|390
1725372300000|2024-09-03 14:05:00|6155.2|6149.2|6150.7|6144.7|6155.7|6149.7|6144.7|6138.7|355
1725372600000|2024-09-03 14:10:00|6150.2|6144.2|6151.7|6145.7|6153.7|6147.7|6148.7|6142.7|163
1725372900000|2024-09-03 14:15:00|6151.2|6145.2|6153.2|6147.2|6157.7|6151.7|6149.7|6143.7|224
1725373200000|2024-09-03 14:20:00|6152.7|6146.7|6153.7|6147.7|6158.7|6152.7|6151.2|6145.2|177
1725373500000|2024-09-03 14:25:00|6154.7|6148.7|6158.7|6152.7|6161.7|6155.7|6154.7|6148.7|234
1725373800000|2024-09-03 14:30:00|6157.7|6151.7|6159.7|6153.7|6162.7|6156.7|6154.7|6148.7|253
1725374100000|2024-09-03 14:35:00|6159.2|6153.2|6158.7|6152.7|6160.7|6154.7|6156.7|6150.7|160
1725374400000|2024-09-03 14:40:00|6159.2|6153.2|6157.7|6151.7|6159.7|6153.7|6156.2|6150.2|206
1725374700000|2024-09-03 14:45:00|6158.7|6152.7|6151.7|6145.7|6160.2|6154.2|6151.7|6145.7|207
1725375000000|2024-09-03 14:50:00|6152.2|6146.2|6149.7|6143.7|6153.7|6147.7|6148.7|6142.7|175
1725375300000|2024-09-03 14:55:00|6150.7|6144.7|6149.7|6143.7|6151.7|6145.7|6147.7|6141.7|164
1725375600000|2024-09-03 15:00:00|6148.7|6142.7|6156.7|6150.7|6159.7|6153.7|6148.7|6142.7|301
1725375900000|2024-09-03 15:05:00|6155.7|6149.7|6160.7|6154.7|6163.7|6157.7|6155.7|6149.7|301
1725376200000|2024-09-03 15:10:00|6161.2|6155.2|6168.7|6162.7|6168.7|6162.7|6161.2|6155.2|356
1725376500000|2024-09-03 15:15:00|6169.2|6163.2|6169.7|6163.7|6171.7|6165.7|6167.7|6161.7|317
1725376800000|2024-09-03 15:20:00|6169.2|6163.2|6171.2|6165.2|6171.7|6165.7|6165.7|6159.7|315
1725377100000|2024-09-03 15:25:00|6171.7|6165.7|6171.7|6165.7|6173.7|6167.7|6169.7|6163.7|401
1725377400000|2024-09-03 15:30:00|6171.2|6165.2|6168.7|6162.7|6173.7|6167.7|6167.7|6161.7|333
1725377700000|2024-09-03 15:35:00|6169.2|6163.2|6170.7|6164.7|6173.7|6167.7|6168.7|6162.7|267
1725378000000|2024-09-03 15:40:00|6170.2|6164.2|6167.7|6161.7|6170.2|6164.2|6165.7|6159.7|291
1725378300000|2024-09-03 15:45:00|6168.2|6162.2|6168.7|6162.7|6170.7|6164.7|6166.7|6160.7|128
1725378600000|2024-09-03 15:50:00|6167.7|6161.7|6168.7|6162.7|6170.7|6164.7|6166.7|6160.7|106
1725378900000|2024-09-03 15:55:00|6168.2|6162.2|6167.2|6161.2|6170.7|6164.7|6166.7|6160.7|135
1725379200000|2024-09-03 16:00:00|6166.2|6160.2|6171.2|6165.2|6172.2|6166.2|6166.2|6160.2|74
1725379500000|2024-09-03 16:05:00|6170.2|6164.2|6173.2|6167.2|6173.2|6167.2|6170.2|6164.2|115
1725379800000|2024-09-03 16:10:00|6174.2|6168.2|6176.2|6170.2|6176.2|6170.2|6173.2|6167.2|86
1725380100000|2024-09-03 16:15:00|6177.2|6171.2|6175.2|6169.2|6179.2|6173.2|6175.2|6169.2|109
1725380400000|2024-09-03 16:20:00|6174.2|6168.2|6177.2|6171.2|6178.2|6172.2|6174.2|6168.2|45
1725380700000|2024-09-03 16:25:00|6176.2|6170.2|6179.2|6173.2|6179.2|6173.2|6176.2|6170.2|94
1725381000000|2024-09-03 16:30:00|6181.2|6175.2|6180.2|6174.2|6183.2|6177.2|6180.2|6174.2|212
1725381300000|2024-09-03 16:35:00|6179.2|6173.2|6179.2|6173.2|6182.2|6176.2|6179.2|6173.2|118
1725381600000|2024-09-03 16:40:00|6178.2|6172.2|6178.2|6172.2|6179.2|6173.2|6177.2|6171.2|77
1725381900000|2024-09-03 16:45:00|6179.2|6173.2|6181.2|6175.2|6182.2|6176.2|6179.2|6173.2|92
1725382200000|2024-09-03 16:50:00|6180.2|6174.2|6181.2|6175.2|6181.2|6175.2|6180.2|6174.2|46
1725382500000|2024-09-03 16:55:00|6182.2|6176.2|6179.2|6173.2|6182.2|6176.2|6178.2|6172.2|26
1725382800000|2024-09-03 17:00:00|6180.2|6174.2|6179.2|6173.2|6180.2|6174.2|6178.2|6172.2|70
1725383100000|2024-09-03 17:05:00|6180.2|6174.2|6180.2|6174.2|6180.2|6174.2|6178.2|6172.2|55
1725383400000|2024-09-03 17:10:00|6179.2|6173.2|6176.2|6170.2|6180.2|6174.2|6173.2|6167.2|161
1725383700000|2024-09-03 17:15:00|6175.2|6169.2|6175.2|6169.2|6177.2|6171.2|6174.2|6168.2|42
1725384000000|2024-09-03 17:20:00|6176.2|6170.2|6179.2|6173.2|6179.2|6173.2|6176.2|6170.2|42
1725384300000|2024-09-03 17:25:00|6178.2|6172.2|6174.2|6168.2|6178.2|6172.2|6174.2|6168.2|136
1725384600000|2024-09-03 17:30:00|6173.2|6167.2|6172.2|6166.2|6176.2|6170.2|6171.2|6165.2|135
1725384900000|2024-09-03 17:35:00|6171.2|6165.2|6172.2|6166.2|6172.2|6166.2|6170.2|6164.2|94
1725385200000|2024-09-03 17:40:00|6171.2|6165.2|6167.2|6161.2|6171.2|6165.2|6167.2|6161.2|89
1725385500000|2024-09-03 17:45:00|6168.2|6162.2|6166.2|6160.2|6168.2|6162.2|6165.2|6159.2|102
1725385800000|2024-09-03 17:50:00|6164.2|6158.2|6163.2|6157.2|6164.2|6158.2|6162.2|6156.2|72
1725386100000|2024-09-03 17:55:00|6164.2|6158.2|6158.2|6152.2|6164.2|6158.2|6157.2|6151.2|126
1725386400000|2024-09-03 18:00:00|6157.2|6151.2|6155.2|6149.2|6158.2|6152.2|6154.2|6148.2|124
1725386700000|2024-09-03 18:05:00|6156.2|6150.2|6155.2|6149.2|6157.2|6151.2|6155.2|6149.2|44
1725387000000|2024-09-03 18:10:00|6154.2|6148.2|6155.2|6149.2|6157.2|6151.2|6154.2|6148.2|171
1725387300000|2024-09-03 18:15:00|6156.2|6150.2|6153.2|6147.2|6156.2|6150.2|6153.2|6147.2|33
1725387600000|2024-09-03 18:20:00|6154.2|6148.2|6155.2|6149.2|6157.2|6151.2|6153.2|6147.2|58
1725387900000|2024-09-03 18:25:00|6156.2|6150.2|6158.2|6152.2|6160.2|6154.2|6156.2|6150.2|30
1725388200000|2024-09-03 18:30:00|6159.2|6153.2|6161.2|6155.2|6161.2|6155.2|6157.2|6151.2|63
1725388500000|2024-09-03 18:35:00|6162.2|6156.2|6160.2|6154.2|6163.2|6157.2|6160.2|6154.2|200
1725388800000|2024-09-03 18:40:00|6161.2|6155.2|6160.2|6154.2|6162.2|6156.2|6159.2|6153.2|209
1725389100000|2024-09-03 18:45:00|6159.2|6153.2|6160.2|6154.2|6161.2|6155.2|6159.2|6153.2|151
1725389400000|2024-09-03 18:50:00|6159.2|6153.2|6160.2|6154.2|6162.2|6156.2|6159.2|6153.2|233
1725389700000|2024-09-03 18:55:00|6159.2|6153.2|6166.2|6148.2|6166.2|6154.2|6158.2|6148.2|125
1725390300000|2024-09-03 19:05:00|6165|6147|6165|6147|6165|6147|6165|6147|0
1725390600000|2024-09-03 19:10:00|6163.8|6145.8|6166.2|6148.2|6166.2|6148.2|6163.8|6145.8|0
1725391500000|2024-09-03 19:25:00|6163.8|6145.8|6165|6147|6165|6147|6163.8|6145.8|0
1725391800000|2024-09-03 19:30:00|6166.2|6148.2|6163.8|6145.8|6166.2|6148.2|6163.8|6145.8|0
1725392100000|2024-09-03 19:35:00|6162.6|6144.6|6161.5|6143.5|6162.6|6144.6|6161.5|6143.5|0
1725392400000|2024-09-03 19:40:00|6160.3|6142.3|6159.1|6141.1|6161.5|6143.5|6159.1|6141.1|0
1725392700000|2024-09-03 19:45:00|6160.3|6142.3|6159.1|6141.1|6160.3|6142.3|6156.8|6138.8|0
1725393000000|2024-09-03 19:50:00|6160.3|6142.3|6166.2|6148.2|6167.4|6149.4|6160.3|6142.3|0
1725393300000|2024-09-03 19:55:00|6165|6147|6163.8|6145.8|6165|6147|6161.5|6143.5|0
1725410700000|2024-09-04 00:45:00|6153.8|6135.8|6153.8|6135.8|6153.8|6135.8|6153.8|6135.8|0
1725411000000|2024-09-04 00:50:00|6163.8|6145.8|6168.8|6150.8|6168.8|6150.8|6163.8|6145.8|0
1725411300000|2024-09-04 00:55:00|6173.8|6155.8|6173.8|6155.8|6173.8|6155.8|6173.8|6155.8|0
1725412200000|2024-09-04 01:10:00|6163.8|6145.8|6163.8|6145.8|6163.8|6145.8|6163.8|6145.8|0
1725412500000|2024-09-04 01:15:00|6168.8|6150.8|6134.2|6128.2|6168.8|6150.8|6133.2|6127.2|2058
1725412800000|2024-09-04 01:20:00|6133.2|6127.2|6136.2|6130.2|6145.2|6139.2|6133.2|6127.2|1250
1725413100000|2024-09-04 01:25:00|6135.2|6129.2|6142.2|6136.2|6142.2|6136.2|6135.2|6129.2|1096
1725413400000|2024-09-04 01:30:00|6141.2|6135.2|6143.2|6137.2|6166.2|6160.2|6127.2|6121.2|5462
1725413700000|2024-09-04 01:35:00|6141.2|6135.2|6134.2|6128.2|6148.2|6142.2|6127.2|6121.2|2346
1725414000000|2024-09-04 01:40:00|6133.2|6127.2|6115.2|6109.2|6142.2|6136.2|6113.2|6107.2|2733
1725414300000|2024-09-04 01:45:00|6117.2|6111.2|6108.2|6102.2|6126.2|6120.2|6106.2|6100.2|2064
1725414600000|2024-09-04 01:50:00|6107.2|6101.2|6113.2|6107.2|6115.2|6109.2|6106.2|6100.2|1883
1725414900000|2024-09-04 01:55:00|6111.2|6105.2|6108.2|6102.2|6114.2|6108.2|6101.2|6095.2|1468
1725415200000|2024-09-04 02:00:00|6107.2|6101.2|6106.2|6100.2|6109.2|6103.2|6098.2|6092.2|1944
1725415500000|2024-09-04 02:05:00|6107.2|6101.2|6090.2|6084.2|6107.2|6101.2|6087.2|6081.2|2148
1725415800000|2024-09-04 02:10:00|6089.2|6083.2|6086.2|6080.2|6093.2|6087.2|6081.2|6075.2|2733
1725416100000|2024-09-04 02:15:00|6085.2|6079.2|6088|6082|6097|6091|6085.2|6079.2|1609
1725416400000|2024-09-04 02:20:00|6087|6081|6097|6091|6098|6092|6087|6081|1655
1725416700000|2024-09-04 02:25:00|6096|6090|6105|6099|6107|6101|6095|6089|1263
1725417000000|2024-09-04 02:30:00|6104|6098|6104|6098|6113|6107|6100|6094|1376
1725417300000|2024-09-04 02:35:00|6105|6099|6120|6114|6132|6126|6104|6098|1379
1725417600000|2024-09-04 02:40:00|6121|6115|6128|6122|6133|6127|6119|6113|1644
1725417900000|2024-09-04 02:45:00|6127|6121|6134|6128|6136|6130|6122|6116|1214
1725418200000|2024-09-04 02:50:00|6135|6129|6149|6143|6149|6143|6131|6125|1828
1725418500000|2024-09-04 02:55:00|6150|6144|6157|6151|6158|6152|6142|6136|1588
1725418800000|2024-09-04 03:00:00|6156|6150|6162|6156|6166|6160|6150|6144|2004
1725419100000|2024-09-04 03:05:00|6163|6157|6152|6146|6163|6157|6152|6146|1108
1725419400000|2024-09-04 03:10:00|6151|6145|6145|6139|6153|6147|6145|6139|992
1725419700000|2024-09-04 03:15:00|6144|6138|6148|6142|6149|6143|6141|6135|878
1725420000000|2024-09-04 03:20:00|6149|6143|6143|6137|6151|6145|6142|6136|630
1725420300000|2024-09-04 03:25:00|6142|6136|6129|6123|6144|6138|6129|6123|1427
1725420600000|2024-09-04 03:30:00|6128|6122|6133|6127|6134|6128|6128|6122|746
1725420900000|2024-09-04 03:35:00|6132|6126|6134|6128|6134|6128|6128|6122|510
1725421200000|2024-09-04 03:40:00|6133|6127|6134|6128|6134|6128|6131|6125|284
1725421500000|2024-09-04 03:45:00|6133|6127|6137|6131|6138|6132|6133|6127|419
1725421800000|2024-09-04 03:50:00|6136|6130|6136|6130|6139|6133|6133|6127|521
1725422100000|2024-09-04 03:55:00|6137|6131|6136|6130|6138|6132|6135|6129|241
1725422400000|2024-09-04 04:00:00|6142|6124|6142|6124|6142|6124|6142|6124|11
1725425700000|2024-09-04 04:55:00|||||||||8
1725426000000|2024-09-04 05:00:00|6134|6128|6116|6110|6134|6128|6114|6108|1659
1725426300000|2024-09-04 05:05:00|6117|6111|6113|6107|6119|6113|6110|6104|1031
1725426600000|2024-09-04 05:10:00|6112|6106|6117|6111|6119|6113|6111|6105|708
1725426900000|2024-09-04 05:15:00|6118|6112|6116|6110|6123|6117|6114|6108|763
1725427200000|2024-09-04 05:20:00|6118|6112|6122|6116|6128|6122|6118|6112|903
1725427500000|2024-09-04 05:25:00|6123|6117|6126|6120|6128|6122|6123|6117|457
1725427800000|2024-09-04 05:30:00|6125|6119|6123|6117|6128|6122|6120|6114|1146
1725428100000|2024-09-04 05:35:00|6122|6116|6125|6119|6128|6122|6122|6116|728
1725428400000|2024-09-04 05:40:00|6124|6118|6132|6126|6134|6128|6123|6117|853
1725428700000|2024-09-04 05:45:00|6131|6125|6129|6123|6137|6131|6129|6123|846
1725429000000|2024-09-04 05:50:00|6128|6122|6130|6124|6130|6124|6124|6118|725
1725429300000|2024-09-04 05:55:00|6131|6125|6135|6129|6139|6133|6128|6122|637
1725429600000|2024-09-04 06:00:00|6134|6128|6139|6133|6144|6138|6134|6128|1069
1725429900000|2024-09-04 06:05:00|6138|6132|6133|6127|6141|6135|6132|6126|764
1725430200000|2024-09-04 06:10:00|6134|6128|6128|6122|6134|6128|6126|6120|649
1725430500000|2024-09-04 06:15:00|6127|6121|6122|6116|6131|6125|6122|6116|562
1725430800000|2024-09-04 06:20:00|6123|6117|6130|6124|6131|6125|6122|6116|419
1725431100000|2024-09-04 06:25:00|6131|6125|6129|6123|6131|6125|6125|6119|723
1725431400000|2024-09-04 06:30:00|6128|6122|6123|6117|6129|6123|6121|6115|448
1725431700000|2024-09-04 06:35:00|6122|6116|6120|6114|6124|6118|6120|6114|425
1725432000000|2024-09-04 06:40:00|6119|6113|6118|6112|6120|6114|6115|6109|672
1725432300000|2024-09-04 06:45:00|6119|6113|6120|6114|6122|6116|6118|6112|415
1725432600000|2024-09-04 06:50:00|6121|6115|6120|6114|6123|6117|6119|6113|489
1725432900000|2024-09-04 06:55:00|6119|6113|6115|6109|6119|6113|6114|6108|791
1725433200000|2024-09-04 07:00:00|6116|6110|6122|6116|6122|6116|6113|6107|963
1725433500000|2024-09-04 07:05:00|6121|6115|6129|6123|6130|6124|6120|6114|516
1725433800000|2024-09-04 07:10:00|6130|6124|6133|6127|6136|6130|6127|6121|856
1725434100000|2024-09-04 07:15:00|6134|6128|6137|6131|6138|6132|6133|6127|1240
1725434400000|2024-09-04 07:20:00|6138|6132|6138|6132|6139|6133|6134|6128|1481
1725434700000|2024-09-04 07:25:00|6139|6133|6134|6128|6139|6133|6133|6127|1584
1725435000000|2024-09-04 07:30:00|6133|6127|6133|6127|6137|6131|6132|6126|677
1725435300000|2024-09-04 07:35:00|6134|6128|6134|6128|6135|6129|6130|6124|763
1725435600000|2024-09-04 07:40:00|6133|6127|6136|6130|6137|6131|6132|6126|1268
1725435900000|2024-09-04 07:45:00|6135|6129|6144|6138|6144|6138|6135|6129|1755
1725436200000|2024-09-04 07:50:00|6143|6137|6139|6133|6144|6138|6137|6131|1543
1725436500000|2024-09-04 07:55:00|6138|6132|6140|6134|6141|6135|6136|6130|2070
1725436800000|2024-09-04 08:00:00|6136.3|6130.3|6134.3|6128.3|6139.3|6133.3|6134.3|6128.3|2119
1725437100000|2024-09-04 08:05:00|6133.3|6127.3|6131.3|6125.3|6134.3|6128.3|6128.3|6122.3|2373
1725437400000|2024-09-04 08:10:00|6132.3|6126.3|6128.3|6122.3|6134.3|6128.3|6128.3|6122.3|2018
1725437700000|2024-09-04 08:15:00|6129.3|6123.3|6128.3|6122.3|6130.3|6124.3|6125.3|6119.3|915
1725438000000|2024-09-04 08:20:00|6129.3|6123.3|6130.3|6124.3|6133.3|6127.3|6128.3|6122.3|544
1725438300000|2024-09-04 08:25:00|6131.3|6125.3|6133.3|6127.3|6133.3|6127.3|6129.3|6123.3|2382
1725438600000|2024-09-04 08:30:00|6138.3|6120.3|6138.3|6120.3|6138.3|6120.3|6138.3|6120.3|108
1725439200000|2024-09-04 08:40:00|||||||||253
1725441300000|2024-09-04 09:15:00|6141.3|6135.3|6143.3|6137.3|6145.3|6139.3|6140.3|6134.3|518
1725441600000|2024-09-04 09:20:00|6144.3|6138.3|6142.3|6136.3|6145.3|6139.3|6142.3|6136.3|63
1725441900000|2024-09-04 09:25:00|6141.3|6135.3|6143.3|6137.3|6144.3|6138.3|6141.3|6135.3|65
1725442200000|2024-09-04 09:30:00|6142.3|6136.3|6147.3|6141.3|6148.3|6142.3|6142.3|6136.3|219
1725442500000|2024-09-04 09:35:00|6148.3|6142.3|6152.3|6146.3|6153.3|6147.3|6147.3|6141.3|167
1725442800000|2024-09-04 09:40:00|6153.3|6147.3|6152.3|6146.3|6156.3|6150.3|6151.3|6145.3|165
1725443100000|2024-09-04 09:45:00|6153.3|6147.3|6156.3|6150.3|6157.3|6151.3|6153.3|6147.3|219
1725443400000|2024-09-04 09:50:00|6155.3|6149.3|6153.3|6147.3|6155.3|6149.3|6151.3|6145.3|166
1725443700000|2024-09-04 09:55:00|6152.3|6146.3|6155.3|6149.3|6155.3|6149.3|6151.3|6145.3|257
1725444000000|2024-09-04 10:00:00|6154.8|6148.8|6151.8|6145.8|6154.8|6148.8|6151.8|6145.8|161
1725444300000|2024-09-04 10:05:00|6152.8|6146.8|6153.8|6147.8|6155.3|6149.3|6152.8|6146.8|264
1725444600000|2024-09-04 10:10:00|6153.3|6147.3|6149.8|6143.8|6155.3|6149.3|6149.8|6143.8|344
1725444900000|2024-09-04 10:15:00|6149.3|6143.3|6148.8|6142.8|6149.3|6143.3|6147.3|6141.3|78
1725445200000|2024-09-04 10:20:00|6149.3|6143.3|6151.8|6145.8|6151.8|6145.8|6148.8|6142.8|69
1725445500000|2024-09-04 10:25:00|6152.3|6146.3|6149.8|6143.8|6152.8|6146.8|6148.8|6142.8|96
1725445800000|2024-09-04 10:30:00|6150.3|6144.3|6151.8|6145.8|6152.8|6146.8|6149.8|6143.8|100
1725446100000|2024-09-04 10:35:00|6152.3|6146.3|6151.8|6145.8|6152.8|6146.8|6151.3|6145.3|36
1725446400000|2024-09-04 10:40:00|6151.3|6145.3|6151.3|6145.3|6151.8|6145.8|6150.3|6144.3|146
1725446700000|2024-09-04 10:45:00|6150.8|6144.8|6152.8|6146.8|6152.8|6146.8|6150.3|6144.3|57
1725447000000|2024-09-04 10:50:00|6153.8|6147.8|6153.8|6147.8|6155.8|6149.8|6152.8|6146.8|218
1725447300000|2024-09-04 10:55:00|6152.8|6146.8|6150.8|6144.8|6152.8|6146.8|6149.8|6143.8|126
1725447600000|2024-09-04 11:00:00|6149.8|6143.8|6151.8|6145.8|6153.8|6147.8|6149.8|6143.8|209
1725447900000|2024-09-04 11:05:00|6151.3|6145.3|6152.8|6146.8|6152.8|6146.8|6150.3|6144.3|79
1725448200000|2024-09-04 11:10:00|6153.8|6147.8|6152.8|6146.8|6153.8|6147.8|6151.8|6145.8|66
1725448500000|2024-09-04 11:15:00|6152.3|6146.3|6151.3|6145.3|6152.8|6146.8|6150.8|6144.8|94
1725448800000|2024-09-04 11:20:00|6150.8|6144.8|6149.8|6143.8|6152.8|6146.8|6149.8|6143.8|85
1725449100000|2024-09-04 11:25:00|6150.3|6144.3|6151.8|6145.8|6152.8|6146.8|6150.3|6144.3|50
1725449400000|2024-09-04 11:30:00|6152.8|6146.8|6152.8|6146.8|6153.8|6147.8|6149.8|6143.8|438
1725449700000|2024-09-04 11:35:00|6152.3|6146.3|6153.8|6147.8|6153.8|6147.8|6151.8|6145.8|45
1725450000000|2024-09-04 11:40:00|6152.8|6146.8|6150.8|6144.8|6153.8|6147.8|6149.8|6143.8|95
1725450300000|2024-09-04 11:45:00|6150.3|6144.3|6150.8|6144.8|6151.8|6145.8|6149.8|6143.8|45
1725450600000|2024-09-04 11:50:00|6151.3|6145.3|6150.8|6144.8|6151.8|6145.8|6149.8|6143.8|46
1725450900000|2024-09-04 11:55:00|6151.8|6145.8|6150.8|6144.8|6153.8|6147.8|6150.8|6144.8|70
1725451200000|2024-09-04 12:00:00|6150.3|6144.3|6151.8|6145.8|6152.8|6146.8|6149.8|6143.8|83
1725451500000|2024-09-04 12:05:00|6152.3|6146.3|6154.8|6148.8|6155.8|6149.8|6151.8|6145.8|100
1725451800000|2024-09-04 12:10:00|6155.3|6149.3|6153.8|6147.8|6155.8|6149.8|6152.8|6146.8|108
1725452100000|2024-09-04 12:15:00|6154.3|6148.3|6149.8|6143.8|6154.8|6148.8|6149.8|6143.8|138
1725452400000|2024-09-04 12:20:00|6150.8|6144.8|6149.8|6143.8|6150.8|6144.8|6149.8|6143.8|68
1725452700000|2024-09-04 12:25:00|6148.8|6142.8|6150.8|6144.8|6150.8|6144.8|6147.8|6141.8|112
1725453000000|2024-09-04 12:30:00|6151.8|6145.8|6150.3|6144.3|6151.8|6145.8|6148.8|6142.8|98
1725453300000|2024-09-04 12:35:00|6149.8|6143.8|6148.8|6142.8|6150.3|6144.3|6147.8|6141.8|80
1725453600000|2024-09-04 12:40:00|6148.3|6142.3|6153.8|6147.8|6154.8|6148.8|6147.8|6141.8|124
1725453900000|2024-09-04 12:45:00|6154.8|6148.8|6153.8|6147.8|6154.8|6148.8|6152.8|6146.8|82
1725454200000|2024-09-04 12:50:00|6153.3|6147.3|6153.8|6147.8|6155.8|6149.8|6152.8|6146.8|67
1725454500000|2024-09-04 12:55:00|6154.3|6148.3|6156.8|6150.8|6157.8|6151.8|6154.3|6148.3|46
1725454800000|2024-09-04 13:00:00|6156.3|6150.3|6155.8|6149.8|6157.8|6151.8|6154.8|6148.8|126
1725455100000|2024-09-04 13:05:00|6155.3|6149.3|6157.8|6151.8|6157.8|6151.8|6154.8|6148.8|188
1725455400000|2024-09-04 13:10:00|6157.3|6151.3|6156.8|6150.8|6160.8|6154.8|6156.8|6150.8|317
1725455700000|2024-09-04 13:15:00|6156.3|6150.3|6154.8|6148.8|6157.8|6151.8|6154.8|6148.8|118
1725456000000|2024-09-04 13:20:00|6153.8|6147.8|6149.8|6143.8|6153.8|6147.8|6148.8|6142.8|169
1725456300000|2024-09-04 13:25:00|6149.3|6143.3|6141.8|6135.8|6149.3|6143.3|6140.8|6134.8|229
1725456600000|2024-09-04 13:30:00|6140.8|6134.8|6161.8|6155.8|6161.8|6155.8|6140.8|6134.8|638
1725456900000|2024-09-04 13:35:00|6161.3|6155.3|6162.8|6156.8|6168.8|6162.8|6158.8|6152.8|693
1725457200000|2024-09-04 13:40:00|6163.3|6157.3|6159.3|6153.3|6166.8|6160.8|6157.3|6151.3|270
1725457500000|2024-09-04 13:45:00|6158.8|6152.8|6166.8|6160.8|6167.3|6161.3|6158.8|6152.8|241
1725457800000|2024-09-04 13:50:00|6166.3|6160.3|6164.8|6158.8|6168.8|6162.8|6163.8|6157.8|215
1725458100000|2024-09-04 13:55:00|6164.3|6158.3|6163.3|6157.3|6166.8|6160.8|6159.8|6153.8|171
1725458400000|2024-09-04 14:00:00|6161.3|6155.3|6158.8|6152.8|6164.8|6158.8|6152.3|6146.3|445
1725458700000|2024-09-04 14:05:00|6158.3|6152.3|6163.8|6157.8|6163.8|6157.8|6154.8|6148.8|221
1725459000000|2024-09-04 14:10:00|6162.8|6156.8|6160.8|6154.8|6164.8|6158.8|6157.3|6151.3|259
1725459300000|2024-09-04 14:15:00|6159.8|6153.8|6154.8|6148.8|6160.3|6154.3|6153.8|6147.8|322
1725459600000|2024-09-04 14:20:00|6155.3|6149.3|6161.8|6155.8|6161.8|6155.8|6154.8|6148.8|338
1725459900000|2024-09-04 14:25:00|6162.8|6156.8|6159.3|6153.3|6162.8|6156.8|6154.8|6148.8|196
1725460200000|2024-09-04 14:30:00|6159.8|6153.8|6163.8|6157.8|6163.8|6157.8|6157.8|6151.8|142
1725460500000|2024-09-04 14:35:00|6163.3|6157.3|6165.8|6159.8|6167.8|6161.8|6162.3|6156.3|199
1725460800000|2024-09-04 14:40:00|6166.8|6160.8|6165.8|6159.8|6169.8|6163.8|6163.3|6157.3|201
1725461100000|2024-09-04 14:45:00|6166.8|6160.8|6160.8|6154.8|6166.8|6160.8|6159.8|6153.8|152
1725461400000|2024-09-04 14:50:00|6161.3|6155.3|6162.8|6156.8|6163.8|6157.8|6159.8|6153.8|153
1725461700000|2024-09-04 14:55:00|6163.3|6157.3|6165.8|6159.8|6166.8|6160.8|6161.8|6155.8|150
1725462000000|2024-09-04 15:00:00|6166.3|6160.3|6165.8|6159.8|6167.8|6161.8|6163.8|6157.8|308
1725462300000|2024-09-04 15:05:00|6165.3|6159.3|6164.8|6158.8|6167.8|6161.8|6164.8|6158.8|143
1725462600000|2024-09-04 15:10:00|6165.8|6159.8|6163.3|6157.3|6166.8|6160.8|6162.8|6156.8|111
1725462900000|2024-09-04 15:15:00|6162.8|6156.8|6161.8|6155.8|6163.8|6157.8|6161.3|6155.3|126
1725463200000|2024-09-04 15:20:00|6162.3|6156.3|6161.8|6155.8|6162.8|6156.8|6159.8|6153.8|113
1725463500000|2024-09-04 15:25:00|6161.3|6155.3|6154.8|6148.8|6161.8|6155.8|6154.8|6148.8|233
1725463800000|2024-09-04 15:30:00|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|6149.8|6143.8|312
1725464100000|2024-09-04 15:35:00|6153.8|6147.8|6148.8|6142.8|6153.8|6147.8|6147.8|6141.8|207
1725464400000|2024-09-04 15:40:00|6149.3|6143.3|6146.8|6140.8|6150.8|6144.8|6146.8|6140.8|120
1725464700000|2024-09-04 15:45:00|6147.3|6141.3|6146.8|6140.8|6150.8|6144.8|6146.3|6140.3|66
1725465000000|2024-09-04 15:50:00|6147.3|6141.3|6149.8|6143.8|6149.8|6143.8|6146.8|6140.8|152
1725465300000|2024-09-04 15:55:00|6149.3|6143.3|6148.3|6142.3|6151.8|6145.8|6147.8|6141.8|95
1725465600000|2024-09-04 16:00:00|6147.3|6141.3|6144.3|6138.3|6148.3|6142.3|6144.3|6138.3|152
1725465900000|2024-09-04 16:05:00|6143.3|6137.3|6145.3|6139.3|6145.3|6139.3|6140.3|6134.3|167
1725466200000|2024-09-04 16:10:00|6146.3|6140.3|6147.3|6141.3|6149.3|6143.3|6145.3|6139.3|98
1725466500000|2024-09-04 16:15:00|6148.3|6142.3|6151.3|6145.3|6152.3|6146.3|6148.3|6142.3|45
1725466800000|2024-09-04 16:20:00|6150.3|6144.3|6152.3|6146.3|6153.3|6147.3|6150.3|6144.3|46
1725467100000|2024-09-04 16:25:00|6153.3|6147.3|6154.3|6148.3|6154.3|6148.3|6153.3|6147.3|28
1725467400000|2024-09-04 16:30:00|6156.3|6150.3|6157.3|6151.3|6157.3|6151.3|6156.3|6150.3|7
1725467700000|2024-09-04 16:35:00|6158.3|6152.3|6157.3|6151.3|6158.3|6152.3|6157.3|6151.3|55
1725468000000|2024-09-04 16:40:00|6156.3|6150.3|6154.3|6148.3|6157.3|6151.3|6154.3|6148.3|47
1725468300000|2024-09-04 16:45:00|6153.3|6147.3|6155.3|6149.3|6155.3|6149.3|6152.3|6146.3|16
1725468600000|2024-09-04 16:50:00|6156.3|6150.3|6157.3|6151.3|6157.3|6151.3|6155.3|6149.3|23
1725468900000|2024-09-04 16:55:00|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|6155.3|6149.3|17
1725469200000|2024-09-04 17:00:00|6157.3|6151.3|6153.3|6147.3|6157.3|6151.3|6152.3|6146.3|51
1725469500000|2024-09-04 17:05:00|6155.3|6149.3|6156.3|6150.3|6156.3|6150.3|6153.3|6147.3|34
1725469800000|2024-09-04 17:10:00|6157.3|6151.3|6154.3|6148.3|6157.3|6151.3|6154.3|6148.3|52
1725470100000|2024-09-04 17:15:00|6153.3|6147.3|6152.3|6146.3|6153.3|6147.3|6150.3|6144.3|143
1725470400000|2024-09-04 17:20:00|6153.3|6147.3|6151.3|6145.3|6154.3|6148.3|6151.3|6145.3|37
1725470700000|2024-09-04 17:25:00|6152.3|6146.3|6148.3|6142.3|6152.3|6146.3|6147.3|6141.3|161
1725471000000|2024-09-04 17:30:00|6147.3|6141.3|6148.3|6142.3|6148.3|6142.3|6147.3|6141.3|38
1725471300000|2024-09-04 17:35:00|6149.3|6143.3|6149.3|6143.3|6151.3|6145.3|6149.3|6143.3|96
1725471600000|2024-09-04 17:40:00|6150.3|6144.3|6150.3|6144.3|6152.3|6146.3|6150.3|6144.3|115
1725471900000|2024-09-04 17:45:00|6149.3|6143.3|6146.3|6140.3|6149.3|6143.3|6146.3|6140.3|132
1725472200000|2024-09-04 17:50:00|6147.3|6141.3|6144.3|6138.3|6147.3|6141.3|6143.3|6137.3|74
1725472500000|2024-09-04 17:55:00|6145.3|6139.3|6144.3|6138.3|6145.3|6139.3|6143.3|6137.3|112
1725472800000|2024-09-04 18:00:00|6143.3|6137.3|6141.3|6135.3|6144.3|6138.3|6141.3|6135.3|67
1725473100000|2024-09-04 18:05:00|6142.3|6136.3|6142.3|6136.3|6144.3|6138.3|6141.3|6135.3|38
1725473400000|2024-09-04 18:10:00|6143.3|6137.3|6143.3|6137.3|6145.3|6139.3|6142.3|6136.3|58
1725473700000|2024-09-04 18:15:00|6145.3|6139.3|6143.3|6137.3|6145.3|6139.3|6143.3|6137.3|42
1725474000000|2024-09-04 18:20:00|6142.3|6136.3|6145.3|6139.3|6145.3|6139.3|6142.3|6136.3|51
1725474300000|2024-09-04 18:25:00|6148.3|6142.3|6147.3|6141.3|6148.3|6142.3|6147.3|6141.3|22
1725474600000|2024-09-04 18:30:00|6148.3|6142.3|6146.3|6140.3|6149.3|6143.3|6146.3|6140.3|104
1725474900000|2024-09-04 18:35:00|6145.3|6139.3|6142.3|6136.3|6145.3|6139.3|6141.3|6135.3|61
1725475200000|2024-09-04 18:40:00|6141.3|6135.3|6142.3|6136.3|6142.3|6136.3|6141.3|6135.3|33
1725475500000|2024-09-04 18:45:00|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|6142.3|6136.3|69
1725475800000|2024-09-04 18:50:00|6142.3|6136.3|6144.3|6138.3|6144.3|6138.3|6140.3|6134.3|103
1725476100000|2024-09-04 18:55:00|6143.3|6137.3|6146.3|6128.3|6146.3|6137.3|6139.3|6128.3|113
1725476400000|2024-09-04 19:00:00|6145.1|6127.1|6143.9|6125.9|6145.1|6127.1|6143.9|6125.9|0
1725476700000|2024-09-04 19:05:00|6142.8|6124.8|6142.8|6124.8|6143.9|6125.9|6142.8|6124.8|0
1725477000000|2024-09-04 19:10:00|6140.4|6122.4|6138.1|6120.1|6140.4|6122.4|6136.9|6118.9|0
1725477300000|2024-09-04 19:15:00|6136.9|6118.9|6136.9|6118.9|6138.1|6120.1|6136.9|6118.9|0
1725477600000|2024-09-04 19:20:00|6138.1|6120.1|6139.2|6121.2|6139.2|6121.2|6138.1|6120.1|0
1725477900000|2024-09-04 19:25:00|6138.1|6120.1|6139.2|6121.2|6139.2|6121.2|6138.1|6120.1|0
1725478200000|2024-09-04 19:30:00|6138.1|6120.1|6136.9|6118.9|6138.1|6120.1|6136.9|6118.9|0
1725478500000|2024-09-04 19:35:00|6135.7|6117.7|6140.4|6122.4|6140.4|6122.4|6135.7|6117.7|0
1725478800000|2024-09-04 19:40:00|6139.2|6121.2|6138.1|6120.1|6139.2|6121.2|6136.9|6118.9|0
1725479100000|2024-09-04 19:45:00|6139.2|6121.2|6136.9|6118.9|6139.2|6121.2|6136.9|6118.9|0
1725479400000|2024-09-04 19:50:00|6138.1|6120.1|6136.9|6118.9|6139.2|6121.2|6136.9|6118.9|0
1725479700000|2024-09-04 19:55:00|6138.1|6120.1|6140.4|6122.4|6141.6|6123.6|6136.9|6118.9|0
1725498300000|2024-09-05 01:05:00|6130.4|6112.4|6130.4|6112.4|6130.4|6112.4|6130.4|6112.4|0
1725498600000|2024-09-05 01:10:00|6140.4|6122.4|6140.4|6122.4|6140.4|6122.4|6140.4|6122.4|0
1725498900000|2024-09-05 01:15:00|6136.3|6130.3|6134.3|6128.3|6149.3|6143.3|6127.3|6121.3|1760
1725499200000|2024-09-05 01:20:00|6133.3|6127.3|6131.3|6125.3|6138.3|6132.3|6131.3|6125.3|1033
1725499500000|2024-09-05 01:25:00|6130.3|6124.3|6131.3|6125.3|6137.3|6131.3|6129.3|6123.3|845
1725499800000|2024-09-05 01:30:00|6130.3|6124.3|6141.3|6135.3|6153.3|6147.3|6130.3|6124.3|3575
1725500100000|2024-09-05 01:35:00|6140.3|6134.3|6147.3|6141.3|6149.3|6143.3|6124.3|6118.3|2120
1725500400000|2024-09-05 01:40:00|6146.3|6140.3|6132.3|6126.3|6148.3|6142.3|6125.3|6119.3|3280
1725500700000|2024-09-05 01:45:00|6133.3|6127.3|6106.3|6100.3|6133.3|6127.3|6106.3|6100.3|2634
1725501000000|2024-09-05 01:50:00|6107.3|6101.3|6102.3|6096.3|6113.3|6107.3|6099.3|6093.3|1973
1725501300000|2024-09-05 01:55:00|6101.3|6095.3|6105.3|6099.3|6111.3|6105.3|6101.3|6095.3|1047
1725501600000|2024-09-05 02:00:00|6104.3|6098.3|6112.3|6106.3|6117.3|6111.3|6102.3|6096.3|1017
1725501900000|2024-09-05 02:05:00|6113.3|6107.3|6119.3|6113.3|6126.3|6120.3|6109.3|6103.3|801
1725502200000|2024-09-05 02:10:00|6117.3|6111.3|6100.3|6094.3|6118.3|6112.3|6098.3|6092.3|708
1725502500000|2024-09-05 02:15:00|6101.3|6095.3|6110.3|6104.3|6111.3|6105.3|6097.3|6091.3|835
1725502800000|2024-09-05 02:20:00|6111.3|6105.3|6114.3|6108.3|6116.3|6110.3|6108.3|6102.3|913
1725503100000|2024-09-05 02:25:00|6115.3|6109.3|6119.3|6113.3|6123.3|6117.3|6115.3|6109.3|1142
1725503400000|2024-09-05 02:30:00|6120.3|6114.3|6133.3|6127.3|6133.3|6127.3|6115.3|6109.3|994
1725503700000|2024-09-05 02:35:00|6132.3|6126.3|6115.3|6109.3|6132.3|6126.3|6111.3|6105.3|1021
1725504000000|2024-09-05 02:40:00|6114.3|6108.3|6111.3|6105.3|6114.3|6108.3|6104.3|6098.3|888
1725504300000|2024-09-05 02:45:00|6110.3|6104.3|6110.3|6104.3|6115.3|6109.3|6107.3|6101.3|450
1725504600000|2024-09-05 02:50:00|6111.3|6105.3|6112.3|6106.3|6117.3|6111.3|6110.3|6104.3|614
1725504900000|2024-09-05 02:55:00|6111.3|6105.3|6106.3|6100.3|6111.3|6105.3|6104.3|6098.3|1722
1725505200000|2024-09-05 03:00:00|6105.3|6099.3|6096.3|6090.3|6106.3|6100.3|6096.3|6090.3|1232
1725505500000|2024-09-05 03:05:00|6095.3|6089.3|6087.3|6081.3|6096.3|6090.3|6083.3|6077.3|2078
1725505800000|2024-09-05 03:10:00|6088.3|6082.3|6087.3|6081.3|6091.3|6085.3|6084.3|6078.3|1048
1725506100000|2024-09-05 03:15:00|6088.3|6082.3|6092.3|6086.3|6093.3|6087.3|6086.3|6080.3|726
1725506400000|2024-09-05 03:20:00|6093.3|6087.3|6089.3|6083.3|6093.3|6087.3|6088.3|6082.3|537
1725506700000|2024-09-05 03:25:00|6088.3|6082.3|6084.3|6078.3|6088.3|6082.3|6080.3|6074.3|887
1725507000000|2024-09-05 03:30:00|6083.3|6077.3|6082.3|6076.3|6086.3|6080.3|6082.3|6076.3|524
1725507300000|2024-09-05 03:35:00|6083.3|6077.3|6078.3|6072.3|6085.3|6079.3|6077.3|6071.3|810
1725507600000|2024-09-05 03:40:00|6077.3|6071.3|6076.3|6070.3|6081.3|6075.3|6074.3|6068.3|1429
1725507900000|2024-09-05 03:45:00|6077.3|6071.3|6074.3|6068.3|6077.3|6071.3|6071.3|6065.3|815
1725508200000|2024-09-05 03:50:00|6075.3|6069.3|6074.3|6068.3|6078.3|6072.3|6073.3|6067.3|495
1725508500000|2024-09-05 03:55:00|6073.3|6067.3|6076.3|6070.3|6077.3|6071.3|6073.3|6067.3|484
1725508800000|2024-09-05 04:00:00|6081.3|6063.3|6081.3|6063.3|6081.3|6063.3|6081.3|6063.3|2
1725512100000|2024-09-05 04:55:00|||||||||3
1725512400000|2024-09-05 05:00:00|6075.3|6069.3|6065.3|6059.3|6076.3|6070.3|6064.3|6058.3|2229
1725512700000|2024-09-05 05:05:00|6066.3|6060.3|6067.3|6061.3|6070.3|6064.3|6064.3|6058.3|972
1725513000000|2024-09-05 05:10:00|6068.3|6062.3|6069.3|6063.3|6071.3|6065.3|6064.3|6058.3|778
1725513300000|2024-09-05 05:15:00|6070.3|6064.3|6070.3|6064.3|6075.3|6069.3|6067.3|6061.3|1184
1725513600000|2024-09-05 05:20:00|6071.3|6065.3|6078.3|6072.3|6079.3|6073.3|6070.3|6064.3|794
1725513900000|2024-09-05 05:25:00|6077.3|6071.3|6079.3|6073.3|6081.3|6075.3|6074.3|6068.3|638
1725514200000|2024-09-05 05:30:00|6078.3|6072.3|6078.3|6072.3|6079.3|6073.3|6074.3|6068.3|552
1725514500000|2024-09-05 05:35:00|6079.3|6073.3|6078.3|6072.3|6082.3|6076.3|6077.3|6071.3|630
1725514800000|2024-09-05 05:40:00|6079.3|6073.3|6072.3|6066.3|6079.3|6073.3|6070.3|6064.3|693
1725515100000|2024-09-05 05:45:00|6071.3|6065.3|6067.3|6061.3|6073.3|6067.3|6065.3|6059.3|721
1725515400000|2024-09-05 05:50:00|6066.3|6060.3|6071.3|6065.3|6072.3|6066.3|6064.3|6058.3|812
1725515700000|2024-09-05 05:55:00|6070.3|6064.3|6069.3|6063.3|6071.3|6065.3|6066.3|6060.3|511
1725516000000|2024-09-05 06:00:00|6070.3|6064.3|6068.3|6062.3|6073.3|6067.3|6065.3|6059.3|800
1725516300000|2024-09-05 06:05:00|6069.3|6063.3|6076.3|6070.3|6078.3|6072.3|6069.3|6063.3|1078
1725516600000|2024-09-05 06:10:00|6075.3|6069.3|6076.3|6070.3|6080.3|6074.3|6074.3|6068.3|683
1725516900000|2024-09-05 06:15:00|6077.3|6071.3|6082.3|6076.3|6082.3|6076.3|6076.3|6070.3|909
1725517200000|2024-09-05 06:20:00|6081.3|6075.3|6070.3|6064.3|6081.3|6075.3|6070.3|6064.3|571
1725517500000|2024-09-05 06:25:00|6071.3|6065.3|6074.3|6068.3|6074.3|6068.3|6068.3|6062.3|882
1725517800000|2024-09-05 06:30:00|6073.3|6067.3|6077.3|6071.3|6078.3|6072.3|6072.3|6066.3|487
1725518100000|2024-09-05 06:35:00|6076.3|6070.3|6081.3|6075.3|6081.3|6075.3|6075.3|6069.3|512
1725518400000|2024-09-05 06:40:00|6080.3|6074.3|6078.3|6072.3|6081.3|6075.3|6076.3|6070.3|1122
1725518700000|2024-09-05 06:45:00|6077.3|6071.3|6080.3|6074.3|6081.3|6075.3|6076.3|6070.3|1725
1725519000000|2024-09-05 06:50:00|6081.3|6075.3|6081.3|6075.3|6082.3|6076.3|6078.3|6072.3|563
1725519300000|2024-09-05 06:55:00|6082.3|6076.3|6084.3|6078.3|6085.3|6079.3|6078.3|6072.3|646
1725519600000|2024-09-05 07:00:00|6085.3|6079.3|6085.3|6079.3|6087.3|6081.3|6080.3|6074.3|879
1725519900000|2024-09-05 07:05:00|6084.3|6078.3|6087.3|6081.3|6088.3|6082.3|6083.3|6077.3|744
1725520200000|2024-09-05 07:10:00|6086.3|6080.3|6088.3|6082.3|6091.3|6085.3|6085.3|6079.3|862
1725520500000|2024-09-05 07:15:00|6089.3|6083.3|6094.3|6088.3|6094.3|6088.3|6089.3|6083.3|882
1725520800000|2024-09-05 07:20:00|6095.3|6089.3|6090.3|6084.3|6097.3|6091.3|6089.3|6083.3|760
1725521100000|2024-09-05 07:25:00|6089.3|6083.3|6088.3|6082.3|6091.3|6085.3|6087.3|6081.3|412
1725521400000|2024-09-05 07:30:00|6089.3|6083.3|6091.3|6085.3|6092.3|6086.3|6088.3|6082.3|927
1725521700000|2024-09-05 07:35:00|6090.3|6084.3|6094.3|6088.3|6094.3|6088.3|6089.3|6083.3|609
1725522000000|2024-09-05 07:40:00|6095.3|6089.3|6094.3|6088.3|6095.3|6089.3|6091.3|6085.3|786
1725522300000|2024-09-05 07:45:00|6095.3|6089.3|6098.3|6092.3|6100.3|6094.3|6092.3|6086.3|1319
1725522600000|2024-09-05 07:50:00|6097.3|6091.3|6098.3|6092.3|6098.3|6092.3|6093.3|6087.3|1513
1725522900000|2024-09-05 07:55:00|6097.3|6091.3|6096.3|6090.3|6102.3|6096.3|6095.3|6089.3|1506
1725523200000|2024-09-05 08:00:00|6097.3|6091.3|6101.3|6095.3|6101.3|6095.3|6096.3|6090.3|1440
1725523500000|2024-09-05 08:05:00|6099.3|6093.3|6098.3|6092.3|6104.3|6098.3|6098.3|6092.3|1793
1725523800000|2024-09-05 08:10:00|6099.3|6093.3|6100.3|6094.3|6102.3|6096.3|6098.3|6092.3|1010
1725524100000|2024-09-05 08:15:00|6101.3|6095.3|6105.3|6099.3|6105.3|6099.3|6101.3|6095.3|1041
1725524400000|2024-09-05 08:20:00|6106.3|6100.3|6103.3|6097.3|6106.3|6100.3|6101.3|6095.3|748
1725524700000|2024-09-05 08:25:00|6102.3|6096.3|6104.3|6098.3|6106.3|6100.3|6101.3|6095.3|962
1725525000000|2024-09-05 08:30:00|6111.3|6093.3|6111.3|6093.3|6111.3|6093.3|6111.3|6093.3|8
1725525300000|2024-09-05 08:35:00|||||||||11
1725525600000|2024-09-05 08:40:00|||||||||52
1725527700000|2024-09-05 09:15:00|6103.3|6097.3|6101.3|6095.3|6104.3|6098.3|6098.3|6092.3|666
1725528000000|2024-09-05 09:20:00|6100.3|6094.3|6092.3|6086.3|6100.3|6094.3|6091.3|6085.3|163
1725528300000|2024-09-05 09:25:00|6091.3|6085.3|6092.3|6086.3|6096.3|6090.3|6090.3|6084.3|182
1725528600000|2024-09-05 09:30:00|6091.3|6085.3|6093.3|6087.3|6095.3|6089.3|6091.3|6085.3|99
1725528900000|2024-09-05 09:35:00|6092.3|6086.3|6094.3|6088.3|6094.3|6088.3|6089.3|6083.3|268
1725529200000|2024-09-05 09:40:00|6093.3|6087.3|6098.3|6092.3|6099.3|6093.3|6093.3|6087.3|106
1725529500000|2024-09-05 09:45:00|6099.3|6093.3|6101.3|6095.3|6102.3|6096.3|6098.3|6092.3|223
1725529800000|2024-09-05 09:50:00|6102.3|6096.3|6102.3|6096.3|6103.3|6097.3|6101.3|6095.3|158
1725530100000|2024-09-05 09:55:00|6103.3|6097.3|6104.3|6098.3|6104.3|6098.3|6102.3|6096.3|53
1725530400000|2024-09-05 10:00:00|6104.8|6098.8|6104.3|6098.3|6104.8|6098.8|6102.8|6096.8|78
1725530700000|2024-09-05 10:05:00|6103.8|6097.8|6103.3|6097.3|6105.8|6099.8|6100.8|6094.8|45
1725531000000|2024-09-05 10:10:00|6103.8|6097.8|6102.3|6096.3|6104.8|6098.8|6102.3|6096.3|21
1725531300000|2024-09-05 10:15:00|6102.8|6096.8|6103.3|6097.3|6103.8|6097.8|6101.3|6095.3|5
1725531600000|2024-09-05 10:20:00|6102.8|6096.8|6100.8|6094.8|6103.3|6097.3|6099.8|6093.8|45
1725531900000|2024-09-05 10:25:00|6101.3|6095.3|6099.8|6093.8|6102.8|6096.8|6099.8|6093.8|101
1725532200000|2024-09-05 10:30:00|6100.3|6094.3|6099.8|6093.8|6100.8|6094.8|6099.3|6093.3|59
1725535500000|2024-09-05 11:25:00|6110.3|6092.3|6110.3|6092.3|6110.3|6092.3|6110.3|6092.3|0
1725539700000|2024-09-05 12:35:00|6105.3|6087.3|6105.3|6087.3|6105.3|6087.3|6105.3|6087.3|0
1725543000000|2024-09-05 13:30:00|6108.8|6090.8|6101.8|6083.8|6108.8|6090.8|6098.2|6080.2|0
1725543300000|2024-09-05 13:35:00|6100.6|6082.6|6127.6|6109.6|6128.7|6110.7|6100.6|6082.6|0
1725543600000|2024-09-05 13:40:00|6125.2|6107.2|6124|6106|6127.6|6109.6|6120.5|6102.5|0
1725543900000|2024-09-05 13:45:00|6125.2|6107.2|6114.7|6096.7|6129.9|6111.9|6112.3|6094.3|0
1725544200000|2024-09-05 13:50:00|6113.5|6095.5|6106.5|6088.5|6113.5|6095.5|6104.1|6086.1|0
1725544500000|2024-09-05 13:55:00|6108.8|6090.8|6111.1|6093.1|6112.3|6094.3|6107.6|6089.6|0
1725544800000|2024-09-05 14:00:00|6113.5|6095.5|6113.5|6095.5|6118.2|6100.2|6105.3|6087.3|0
1725545100000|2024-09-05 14:05:00|6115.8|6097.8|6122.9|6104.9|6122.9|6104.9|6114.7|6096.7|0
1725545400000|2024-09-05 14:10:00|6120.5|6102.5|6114.7|6096.7|6120.5|6102.5|6113.5|6095.5|0
1725545700000|2024-09-05 14:15:00|6113.5|6095.5|6115.8|6097.8|6115.8|6097.8|6111.1|6093.1|0
1725546000000|2024-09-05 14:20:00|6114.7|6096.7|6119.4|6101.4|6120.5|6102.5|6114.7|6096.7|0
1725546300000|2024-09-05 14:25:00|6121.7|6103.7|6114.7|6096.7|6121.7|6103.7|6113.5|6095.5|0
1725546600000|2024-09-05 14:30:00|6115.8|6097.8|6113.5|6095.5|6117|6099|6110|6092|0
1725546900000|2024-09-05 14:35:00|6115.8|6097.8|6117|6099|6117|6099|6113.5|6095.5|0
1725547200000|2024-09-05 14:40:00|6115.8|6097.8|6114.7|6096.7|6115.8|6097.8|6112.3|6094.3|0
1725547500000|2024-09-05 14:45:00|6113.5|6095.5|6106.5|6088.5|6114.7|6096.7|6106.5|6088.5|0
1725547800000|2024-09-05 14:50:00|6104.1|6086.1|6101.8|6083.8|6104.1|6086.1|6100.6|6082.6|0
1725548100000|2024-09-05 14:55:00|6104.1|6086.1|6099.4|6081.4|6104.1|6086.1|6099.4|6081.4|0
1725548400000|2024-09-05 15:00:00|6098.2|6080.2|6097.1|6079.1|6098.2|6080.2|6093.6|6075.6|0
1725548700000|2024-09-05 15:05:00|6098.2|6080.2|6104.1|6086.1|6104.1|6086.1|6098.2|6080.2|0
1725549000000|2024-09-05 15:10:00|6102.9|6084.9|6097.1|6079.1|6102.9|6084.9|6097.1|6079.1|0
1725549300000|2024-09-05 15:15:00|6095.9|6077.9|6098.2|6080.2|6102.9|6084.9|6095.9|6077.9|0
1725549600000|2024-09-05 15:20:00|6097.1|6079.1|6090|6072|6098.2|6080.2|6090|6072|0
1725549900000|2024-09-05 15:25:00|6092.4|6074.4|6090|6072|6093.6|6075.6|6090|6072|0
1725550200000|2024-09-05 15:30:00|6092.4|6074.4|6088.9|6070.9|6092.4|6074.4|6086.5|6068.5|0
1725550500000|2024-09-05 15:35:00|6090|6072|6095.9|6077.9|6097.1|6079.1|6090|6072|0
1725550800000|2024-09-05 15:40:00|6094.7|6076.7|6094.7|6076.7|6095.9|6077.9|6094.7|6076.7|0
1725551100000|2024-09-05 15:45:00|6095.9|6077.9|6097.1|6079.1|6100.6|6082.6|6095.9|6077.9|0
1725551400000|2024-09-05 15:50:00|6094.7|6076.7|6094.7|6076.7|6098.2|6080.2|6094.7|6076.7|0
1725551700000|2024-09-05 15:55:00|6095.9|6077.9|6092.4|6074.4|6095.9|6077.9|6092.4|6074.4|0
1725552000000|2024-09-05 16:00:00|6091.2|6073.2|6093.6|6075.6|6095.9|6077.9|6091.2|6073.2|0
1725552300000|2024-09-05 16:05:00|6094.7|6076.7|6095.9|6077.9|6095.9|6077.9|6093.6|6075.6|0
1725552600000|2024-09-05 16:10:00|6094.7|6076.7|6091.2|6073.2|6094.7|6076.7|6088.9|6070.9|0
1725552900000|2024-09-05 16:15:00|6090|6072|6092.4|6074.4|6092.4|6074.4|6088.9|6070.9|0
1725553200000|2024-09-05 16:20:00|6093.6|6075.6|6098.2|6080.2|6098.2|6080.2|6092.4|6074.4|0
1725553500000|2024-09-05 16:25:00|6099.4|6081.4|6099.4|6081.4|6100.6|6082.6|6099.4|6081.4|0
1725553800000|2024-09-05 16:30:00|6097.1|6079.1|6093.6|6075.6|6097.1|6079.1|6093.6|6075.6|0
1725554100000|2024-09-05 16:35:00|6095.9|6077.9|6092.4|6074.4|6095.9|6077.9|6092.4|6074.4|0
1725554400000|2024-09-05 16:40:00|6093.6|6075.6|6093.6|6075.6|6094.7|6076.7|6092.4|6074.4|0
1725554700000|2024-09-05 16:45:00|6092.4|6074.4|6090|6072|6092.4|6074.4|6090|6072|0
1725555000000|2024-09-05 16:50:00|6088.9|6070.9|6087.7|6069.7|6088.9|6070.9|6087.7|6069.7|0
1725555300000|2024-09-05 16:55:00|6088.9|6070.9|6090|6072|6091.2|6073.2|6088.9|6070.9|0
1725555600000|2024-09-05 17:00:00|6091.2|6073.2|6090|6072|6091.2|6073.2|6090|6072|0
1725555900000|2024-09-05 17:05:00|6087.7|6069.7|6090|6072|6090|6072|6087.7|6069.7|0
1725556200000|2024-09-05 17:10:00|6092.4|6074.4|6092.4|6074.4|6092.4|6074.4|6092.4|6074.4|0
1725556500000|2024-09-05 17:15:00|6090|6072|6088.9|6070.9|6090|6072|6085.4|6067.4|0
1725556800000|2024-09-05 17:20:00|6087.7|6069.7|6087.7|6069.7|6088.9|6070.9|6087.7|6069.7|0
1725557100000|2024-09-05 17:25:00|6085.4|6067.4|6085.4|6067.4|6085.4|6067.4|6085.4|6067.4|0
1725557400000|2024-09-05 17:30:00|6084.2|6066.2|6084.2|6066.2|6084.2|6066.2|6083|6065|0
1725557700000|2024-09-05 17:35:00|6085.4|6067.4|6083|6065|6085.4|6067.4|6083|6065|0
1725558000000|2024-09-05 17:40:00|6084.2|6066.2|6087.7|6069.7|6087.7|6069.7|6084.2|6066.2|0
1725558300000|2024-09-05 17:45:00|6090|6072|6092.4|6074.4|6092.4|6074.4|6087.7|6069.7|0
1725558600000|2024-09-05 17:50:00|6091.2|6073.2|6090|6072|6091.2|6073.2|6090|6072|0
1725558900000|2024-09-05 17:55:00|6091.2|6073.2|6091.2|6073.2|6091.2|6073.2|6090|6072|0
1725559200000|2024-09-05 18:00:00|6093.6|6075.6|6093.6|6075.6|6093.6|6075.6|6093.6|6075.6|0
1725559500000|2024-09-05 18:05:00|6094.7|6076.7|6095.9|6077.9|6097.1|6079.1|6094.7|6076.7|0
1725559800000|2024-09-05 18:10:00|6097.1|6079.1|6094.7|6076.7|6097.1|6079.1|6094.7|6076.7|0
1725560100000|2024-09-05 18:15:00|6095.9|6077.9|6095.9|6077.9|6095.9|6077.9|6095.9|6077.9|0
1725560700000|2024-09-05 18:25:00|6094.7|6076.7|6094.7|6076.7|6094.7|6076.7|6094.7|6076.7|0
1725561000000|2024-09-05 18:30:00|6093.6|6075.6|6099.4|6081.4|6099.4|6081.4|6093.6|6075.6|0
1725561300000|2024-09-05 18:35:00|6098.2|6080.2|6095.9|6077.9|6100.6|6082.6|6094.7|6076.7|0
1725561600000|2024-09-05 18:40:00|6094.7|6076.7|6095.9|6077.9|6095.9|6077.9|6094.7|6076.7|0
1725562200000|2024-09-05 18:50:00|6097.1|6079.1|6095.9|6077.9|6100.6|6082.6|6095.9|6077.9|0
1725562500000|2024-09-05 18:55:00|6094.7|6076.7|6093.6|6075.6|6094.7|6076.7|6093.6|6075.6|0
1725563100000|2024-09-05 19:05:00|6092.4|6074.4|6093.6|6075.6|6093.6|6075.6|6092.4|6074.4|0
1725563700000|2024-09-05 19:15:00|6092.4|6074.4|6090|6072|6092.4|6074.4|6090|6072|0
1725564000000|2024-09-05 19:20:00|6091.2|6073.2|6093.6|6075.6|6093.6|6075.6|6091.2|6073.2|0
1725564300000|2024-09-05 19:25:00|6092.4|6074.4|6092.4|6074.4|6092.4|6074.4|6091.2|6073.2|0
1725564600000|2024-09-05 19:30:00|6091.2|6073.2|6093.6|6075.6|6093.6|6075.6|6090|6072|0
1725564900000|2024-09-05 19:35:00|6094.7|6076.7|6092.4|6074.4|6094.7|6076.7|6092.4|6074.4|0
1725565200000|2024-09-05 19:40:00|6091.2|6073.2|6087.7|6069.7|6091.2|6073.2|6087.7|6069.7|0
1725565500000|2024-09-05 19:45:00|6088.9|6070.9|6087.7|6069.7|6088.9|6070.9|6086.5|6068.5|0
1725565800000|2024-09-05 19:50:00|6086.5|6068.5|6088.9|6070.9|6088.9|6070.9|6086.5|6068.5|0
1725566100000|2024-09-05 19:55:00|6090|6072|6091.2|6073.2|6093.6|6075.6|6088.9|6070.9|0
1725594900000|2024-09-06 03:55:00|6092.7|6074.7|6092.7|6074.7|6092.7|6074.7|6092.7|6074.7|0
1725596700000|2024-09-06 04:25:00|6087.7|6069.7|6087.7|6069.7|6087.7|6069.7|6087.7|6069.7|0
1725597000000|2024-09-06 04:30:00|6082.7|6064.7|6082.7|6064.7|6082.7|6064.7|6082.7|6064.7|0
1725606900000|2024-09-06 07:15:00|6087.7|6069.7|6087.7|6069.7|6087.7|6069.7|6087.7|6069.7|0
1725609600000|2024-09-06 08:00:00|6084.3|6066.3|6084.3|6066.3|6084.3|6066.3|6084.3|6066.3|0
1725629400000|2024-09-06 13:30:00|6086.6|6068.6|6094.8|6076.8|6094.8|6076.8|6084.3|6066.3|0
1725629700000|2024-09-06 13:35:00|6093.7|6075.7|6074.9|6056.9|6093.7|6075.7|6074.9|6056.9|0
1725630000000|2024-09-06 13:40:00|6073.7|6055.7|6073.7|6055.7|6078.4|6060.4|6069|6051|0
1725630300000|2024-09-06 13:45:00|6072.5|6054.5|6067.8|6049.8|6073.7|6055.7|6067.8|6049.8|0
1725630600000|2024-09-06 13:50:00|6066.7|6048.7|6063.1|6045.1|6066.7|6048.7|6062|6044|0
1725630900000|2024-09-06 13:55:00|6064.3|6046.3|6052.6|6034.6|6066.7|6048.7|6052.6|6034.6|0
1725631200000|2024-09-06 14:00:00|6047.9|6029.9|6045.5|6027.5|6049|6031|6042|6024|0
1725631500000|2024-09-06 14:05:00|6046.7|6028.7|6040.8|6022.8|6047.9|6029.9|6040.8|6022.8|0
1725631800000|2024-09-06 14:10:00|6042|6024|6045.5|6027.5|6046.7|6028.7|6042|6024|0
1725632100000|2024-09-06 14:15:00|6046.7|6028.7|6043.2|6025.2|6046.7|6028.7|6038.5|6020.5|0
1725632400000|2024-09-06 14:20:00|6042|6024|6042|6024|6045.5|6027.5|6040.8|6022.8|0
1725632700000|2024-09-06 14:25:00|6040.8|6022.8|6031.4|6013.4|6042|6024|6031.4|6013.4|0
1725633000000|2024-09-06 14:30:00|6032.6|6014.6|6032.6|6014.6|6039.6|6021.6|6029.1|6011.1|0
1725633300000|2024-09-06 14:35:00|6033.8|6015.8|6037.3|6019.3|6040.8|6022.8|6030.2|6012.2|0
1725633600000|2024-09-06 14:40:00|6036.1|6018.1|6034.9|6016.9|6038.5|6020.5|6033.8|6015.8|0
1725633900000|2024-09-06 14:45:00|6033.8|6015.8|6034.9|6016.9|6038.5|6020.5|6033.8|6015.8|0
1725634200000|2024-09-06 14:50:00|6033.8|6015.8|6031.4|6013.4|6034.9|6016.9|6031.4|6013.4|0
1725634500000|2024-09-06 14:55:00|6032.6|6014.6|6029.1|6011.1|6032.6|6014.6|6029.1|6011.1|0
1725634800000|2024-09-06 15:00:00|6030.2|6012.2|6043.2|6025.2|6051.4|6033.4|6030.2|6012.2|0
1725635100000|2024-09-06 15:05:00|6040.8|6022.8|6034.9|6016.9|6045.5|6027.5|6033.8|6015.8|0
1725635400000|2024-09-06 15:10:00|6033.8|6015.8|6034.9|6016.9|6034.9|6016.9|6031.4|6013.4|0
1725635700000|2024-09-06 15:15:00|6033.8|6015.8|6029.1|6011.1|6033.8|6015.8|6026.7|6008.7|0
1725636000000|2024-09-06 15:20:00|6030.2|6012.2|6026.7|6008.7|6030.2|6012.2|6026.7|6008.7|0
1725636300000|2024-09-06 15:25:00|6027.9|6009.9|6024.4|6006.4|6032.6|6014.6|6024.4|6006.4|0
1725636600000|2024-09-06 15:30:00|6025.5|6007.5|6033.8|6015.8|6034.9|6016.9|6025.5|6007.5|0
1725636900000|2024-09-06 15:35:00|6032.6|6014.6|6033.8|6015.8|6034.9|6016.9|6030.2|6012.2|0
1725637200000|2024-09-06 15:40:00|6034.9|6016.9|6032.6|6014.6|6034.9|6016.9|6031.4|6013.4|0
1725637500000|2024-09-06 15:45:00|6030.2|6012.2|6027.9|6009.9|6030.2|6012.2|6026.7|6008.7|0
1725637800000|2024-09-06 15:50:00|6025.5|6007.5|6024.4|6006.4|6025.5|6007.5|6023.2|6005.2|0
1725638100000|2024-09-06 15:55:00|6025.5|6007.5|6025.5|6007.5|6025.5|6007.5|6024.4|6006.4|0
1725638400000|2024-09-06 16:00:00|6023.2|6005.2|6025.5|6007.5|6025.5|6007.5|6023.2|6005.2|0
1725638700000|2024-09-06 16:05:00|6023.2|6005.2|6020.8|6002.8|6023.2|6005.2|6020.8|6002.8|0
1725639000000|2024-09-06 16:10:00|6023.2|6005.2|6022|6004|6023.2|6005.2|6022|6004|0
1725639300000|2024-09-06 16:15:00|6020.8|6002.8|6016.1|5998.1|6020.8|6002.8|6016.1|5998.1|0
1725639900000|2024-09-06 16:25:00|6017.3|5999.3|6012.6|5994.6|6017.3|5999.3|6012.6|5994.6|0
1725640200000|2024-09-06 16:30:00|6013.8|5995.8|6017.3|5999.3|6017.3|5999.3|6013.8|5995.8|0
1725640500000|2024-09-06 16:35:00|6018.5|6000.5|6015|5997|6019.7|6001.7|6015|5997|0
1725641100000|2024-09-06 16:45:00|6013.8|5995.8|6007.9|5989.9|6013.8|5995.8|6007.9|5989.9|0
1725641400000|2024-09-06 16:50:00|6006.7|5988.7|6007.9|5989.9|6007.9|5989.9|6005.6|5987.6|0
1725641700000|2024-09-06 16:55:00|6009.1|5991.1|6010.3|5992.3|6011.4|5993.4|6007.9|5989.9|0
1725642000000|2024-09-06 17:00:00|6011.4|5993.4|6013.8|5995.8|6013.8|5995.8|6010.3|5992.3|0
1725642300000|2024-09-06 17:05:00|6015|5997|6018.5|6000.5|6018.5|6000.5|6012.6|5994.6|0
1725642600000|2024-09-06 17:10:00|6020.8|6002.8|6023.2|6005.2|6023.2|6005.2|6020.8|6002.8|0
1725642900000|2024-09-06 17:15:00|6022|6004|6025.5|6007.5|6025.5|6007.5|6022|6004|0
1725643200000|2024-09-06 17:20:00|6027.9|6009.9|6030.2|6012.2|6031.4|6013.4|6027.9|6009.9|0
1725643500000|2024-09-06 17:25:00|6029.1|6011.1|6024.4|6006.4|6029.1|6011.1|6024.4|6006.4|0
1725643800000|2024-09-06 17:30:00|6023.2|6005.2|6023.2|6005.2|6023.2|6005.2|6020.8|6002.8|0
1725644100000|2024-09-06 17:35:00|6022|6004|6020.8|6002.8|6022|6004|6020.8|6002.8|0
1725644400000|2024-09-06 17:40:00|6019.7|6001.7|6022|6004|6022|6004|6019.7|6001.7|0
1725644700000|2024-09-06 17:45:00|6023.2|6005.2|6024.4|6006.4|6024.4|6006.4|6023.2|6005.2|0
1725645300000|2024-09-06 17:55:00|6025.5|6007.5|6025.5|6007.5|6027.9|6009.9|6024.4|6006.4|0
1725645600000|2024-09-06 18:00:00|6024.4|6006.4|6018.5|6000.5|6024.4|6006.4|6018.5|6000.5|0
1725645900000|2024-09-06 18:05:00|6017.3|5999.3|6019.7|6001.7|6019.7|6001.7|6017.3|5999.3|0
1725646200000|2024-09-06 18:10:00|6020.8|6002.8|6020.8|6002.8|6022|6004|6020.8|6002.8|0
1725646500000|2024-09-06 18:15:00|6019.7|6001.7|6016.1|5998.1|6019.7|6001.7|6013.8|5995.8|0
1725646800000|2024-09-06 18:20:00|6018.5|6000.5|6015|5997|6019.7|6001.7|6015|5997|0
1725647100000|2024-09-06 18:25:00|6016.1|5998.1|6015|5997|6016.1|5998.1|6015|5997|0
1725647400000|2024-09-06 18:30:00|6013.8|5995.8|6006.7|5988.7|6013.8|5995.8|6005.6|5987.6|0
1725647700000|2024-09-06 18:35:00|6005.6|5987.6|6009.1|5991.1|6009.1|5991.1|6000.9|5982.9|0
1725648000000|2024-09-06 18:40:00|6007.9|5989.9|6007.9|5989.9|6009.1|5991.1|6007.9|5989.9|0
1725648300000|2024-09-06 18:45:00|6009.1|5991.1|6009.1|5991.1|6009.1|5991.1|6007.9|5989.9|0
1725648600000|2024-09-06 18:50:00|6007.9|5989.9|6006.7|5988.7|6009.1|5991.1|6006.7|5988.7|0
1725648900000|2024-09-06 18:55:00|6007.9|5989.9|6010.3|5992.3|6010.3|5992.3|6007.9|5989.9|0
1725649200000|2024-09-06 19:00:00|6009.1|5991.1|6009.1|5991.1|6009.1|5991.1|6006.7|5988.7|0
1725649500000|2024-09-06 19:05:00|6011.4|5993.4|6011.4|5993.4|6012.6|5994.6|6010.3|5992.3|0
1725649800000|2024-09-06 19:10:00|6012.6|5994.6|6012.6|5994.6|6012.6|5994.6|6012.6|5994.6|0
1725650400000|2024-09-06 19:20:00|6013.8|5995.8|6012.6|5994.6|6013.8|5995.8|6012.6|5994.6|0
1725650700000|2024-09-06 19:25:00|6013.8|5995.8|6017.3|5999.3|6017.3|5999.3|6012.6|5994.6|0
1725651000000|2024-09-06 19:30:00|6016.1|5998.1|6016.1|5998.1|6017.3|5999.3|6016.1|5998.1|0
1725651300000|2024-09-06 19:35:00|6015|5997|6011.4|5993.4|6015|5997|6011.4|5993.4|0
1725651600000|2024-09-06 19:40:00|6012.6|5994.6|6013.8|5995.8|6013.8|5995.8|6012.6|5994.6|0
1725651900000|2024-09-06 19:45:00|6012.6|5994.6|6017.3|5999.3|6017.3|5999.3|6012.6|5994.6|0
1725652200000|2024-09-06 19:50:00|6016.1|5998.1|6016.1|5998.1|6017.3|5999.3|6015|5997|0
1725652500000|2024-09-06 19:55:00|6017.3|5999.3|6017.3|5999.3|6018.5|6000.5|6013.8|5995.8|0
1725837600000|2024-09-08 23:20:00|6027.3|6009.3|6027.3|6009.3|6027.3|6009.3|6027.3|6009.3|0
1725839100000|2024-09-08 23:45:00|6037.3|6019.3|6037.3|6019.3|6037.3|6019.3|6037.3|6019.3|0
1725841500000|2024-09-09 00:25:00|6032.3|6014.3|6032.3|6014.3|6032.3|6014.3|6032.3|6014.3|0
1725842700000|2024-09-09 00:45:00|6047.3|6029.3|6042.3|6024.3|6047.3|6029.3|6042.3|6024.3|0
1725843000000|2024-09-09 00:50:00|6057.3|6039.3|6067.3|6049.3|6067.3|6049.3|6057.3|6039.3|0
1725843300000|2024-09-09 00:55:00|6057.3|6039.3|6057.3|6039.3|6057.3|6039.3|6057.3|6039.3|0
1725843600000|2024-09-09 01:00:00|6067.3|6049.3|6072.3|6054.3|6072.3|6054.3|6062.3|6044.3|0
1725843900000|2024-09-09 01:05:00|6062.3|6044.3|6042.3|6024.3|6062.3|6044.3|6042.3|6024.3|0
1725844200000|2024-09-09 01:10:00|6032.3|6014.3|6032.3|6014.3|6032.3|6014.3|6032.3|6014.3|0
1725844500000|2024-09-09 01:15:00|6028.3|6026.3|6040.3|6034.3|6056.3|6050.3|6028.3|6022.3|2926
1725844800000|2024-09-09 01:20:00|6039.3|6033.3|6035.3|6029.3|6045.3|6039.3|6027.3|6021.3|1923
1725845100000|2024-09-09 01:25:00|6033.3|6027.3|6042.3|6036.3|6042.3|6036.3|6026.3|6020.3|1336
1725845400000|2024-09-09 01:30:00|6045.3|6039.3|6021.3|6015.3|6051.3|6045.3|6021.3|6015.3|5561
1725845700000|2024-09-09 01:35:00|6020.3|6014.3|6010.3|6004.3|6025.3|6019.3|6004.3|5998.3|3705
1725846000000|2024-09-09 01:40:00|6008.3|6002.3|6000.3|5994.3|6011.3|6005.3|5998.3|5992.3|2720
1725846300000|2024-09-09 01:45:00|5999.3|5993.3|5992.3|5986.3|6000.3|5994.3|5982.3|5976.3|2479
1725846600000|2024-09-09 01:50:00|5991.3|5985.3|5994.3|5988.3|5999.3|5993.3|5988.3|5982.3|2366
1725846900000|2024-09-09 01:55:00|5993.3|5987.3|5994.3|5988.3|5998.3|5992.3|5992.3|5986.3|1560
1725847200000|2024-09-09 02:00:00|5993.3|5987.3|5987.3|5981.3|6002.3|5996.3|5985.3|5979.3|1857
1725847500000|2024-09-09 02:05:00|5985.3|5979.3|5985.3|5979.3|5990.3|5984.3|5977.3|5971.3|1152
1725847800000|2024-09-09 02:10:00|5986.3|5980.3|5980.3|5974.3|5989.3|5983.3|5978.3|5972.3|1174
1725848100000|2024-09-09 02:15:00|5979.3|5973.3|5974.3|5968.3|5985.3|5979.3|5973.3|5967.3|908
1725848400000|2024-09-09 02:20:00|5973.3|5967.3|5978.3|5972.3|5980.3|5974.3|5972.3|5966.3|989
1725848700000|2024-09-09 02:25:00|5977.3|5971.3|5981.3|5975.3|5988.3|5982.3|5976.3|5970.3|1008
1725849000000|2024-09-09 02:30:00|5980.3|5974.3|5973.3|5967.3|5982.3|5976.3|5972.3|5966.3|577
1725849300000|2024-09-09 02:35:00|5974.3|5968.3|5974.3|5968.3|5977.3|5971.3|5970.3|5964.3|1395
1725849600000|2024-09-09 02:40:00|5975.3|5969.3|5980.3|5974.3|5981.3|5975.3|5974.3|5968.3|1050
1725849900000|2024-09-09 02:45:00|5981.3|5975.3|5978.3|5972.3|5982.3|5976.3|5975.3|5969.3|1142
1725850200000|2024-09-09 02:50:00|5976.3|5970.3|5977.3|5971.3|5982.3|5976.3|5976.3|5970.3|596
1725850500000|2024-09-09 02:55:00|5976.3|5970.3|5970.3|5964.3|5978.3|5972.3|5967.3|5961.3|834
1725850800000|2024-09-09 03:00:00|5969.3|5963.3|5972.7|5966.7|5975.7|5969.7|5969.3|5963.3|605
1725851100000|2024-09-09 03:05:00|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|5966.7|5960.7|976
1725851400000|2024-09-09 03:10:00|5972.7|5966.7|5980.7|5974.7|5980.7|5974.7|5971.7|5965.7|1007
1725851700000|2024-09-09 03:15:00|5979.7|5973.7|5979.7|5973.7|5985.7|5979.7|5979.7|5973.7|1378
1725852000000|2024-09-09 03:20:00|5978.7|5972.7|5979.7|5973.7|5979.7|5973.7|5971.7|5965.7|810
1725852300000|2024-09-09 03:25:00|5978.7|5972.7|5976.7|5970.7|5985.7|5979.7|5975.7|5969.7|516
1725852600000|2024-09-09 03:30:00|5975.7|5969.7|5984.7|5978.7|5986.7|5980.7|5975.7|5969.7|454
1725852900000|2024-09-09 03:35:00|5985.7|5979.7|5974.7|5968.7|5985.7|5979.7|5974.7|5968.7|318
1725853200000|2024-09-09 03:40:00|5975.7|5969.7|5972.7|5966.7|5976.7|5970.7|5970.7|5964.7|532
1725853500000|2024-09-09 03:45:00|5973.7|5967.7|5973.7|5967.7|5975.7|5969.7|5969.7|5963.7|492
1725853800000|2024-09-09 03:50:00|5974.7|5968.7|5970.7|5964.7|5974.7|5968.7|5969.7|5963.7|329
1725854100000|2024-09-09 03:55:00|5971.7|5965.7|5970.7|5964.7|5972.7|5966.7|5969.7|5963.7|550
1725854400000|2024-09-09 04:00:00|5976.7|5958.7|5976.7|5958.7|5976.7|5958.7|5976.7|5958.7|0
1725857700000|2024-09-09 04:55:00|||||||||13
1725858000000|2024-09-09 05:00:00|5975.7|5969.7|5972.7|5966.7|5980.7|5974.7|5969.7|5963.7|1807
1725858300000|2024-09-09 05:05:00|5971.7|5965.7|5976.7|5970.7|5977.7|5971.7|5969.7|5963.7|732
1725858600000|2024-09-09 05:10:00|5975.7|5969.7|5976.7|5970.7|5979.7|5973.7|5973.7|5967.7|502
1725858900000|2024-09-09 05:15:00|5975.7|5969.7|5983.7|5977.7|5983.7|5977.7|5974.7|5968.7|489
1725859200000|2024-09-09 05:20:00|5984.7|5978.7|5984.7|5978.7|5986.7|5980.7|5980.7|5974.7|824
1725859500000|2024-09-09 05:25:00|5985.7|5979.7|5980.7|5974.7|5988.7|5982.7|5979.7|5973.7|1189
1725859800000|2024-09-09 05:30:00|5979.7|5973.7|5976.7|5970.7|5985.7|5979.7|5975.7|5969.7|832
1725860100000|2024-09-09 05:35:00|5977.7|5971.7|5976.7|5970.7|5980.7|5974.7|5973.7|5967.7|490
1725860400000|2024-09-09 05:40:00|5977.7|5971.7|5983.7|5977.7|5986.7|5980.7|5977.7|5971.7|536
1725860700000|2024-09-09 05:45:00|5982.7|5976.7|5980.7|5974.7|5983.7|5977.7|5979.7|5973.7|499
1725861000000|2024-09-09 05:50:00|5979.7|5973.7|5975.7|5969.7|5981.7|5975.7|5972.7|5966.7|652
1725861300000|2024-09-09 05:55:00|5974.7|5968.7|5969.7|5963.7|5974.7|5968.7|5967.7|5961.7|828
1725861600000|2024-09-09 06:00:00|5968.7|5962.7|5965.7|5959.7|5970.7|5964.7|5962.7|5956.7|979
1725861900000|2024-09-09 06:05:00|5964.7|5958.7|5966.7|5960.7|5967.7|5961.7|5962.7|5956.7|950
1725862200000|2024-09-09 06:10:00|5965.7|5959.7|5960.7|5954.7|5965.7|5959.7|5956.7|5950.7|2344
1725862500000|2024-09-09 06:15:00|5959.7|5953.7|5959.7|5953.7|5962.7|5956.7|5957.7|5951.7|679
1725862800000|2024-09-09 06:20:00|5958.7|5952.7|5959.7|5953.7|5963.7|5957.7|5957.7|5951.7|623
1725863100000|2024-09-09 06:25:00|5960.7|5954.7|5961.7|5955.7|5965.7|5959.7|5960.7|5954.7|743
1725863400000|2024-09-09 06:30:00|5960.7|5954.7|5964.7|5958.7|5966.7|5960.7|5959.7|5953.7|931
1725863700000|2024-09-09 06:35:00|5965.7|5959.7|5970.7|5964.7|5972.7|5966.7|5965.7|5959.7|1038
1725864000000|2024-09-09 06:40:00|5971.7|5965.7|5972.7|5966.7|5977.7|5971.7|5970.7|5964.7|830
1725864300000|2024-09-09 06:45:00|5971.7|5965.7|5965.7|5959.7|5972.7|5966.7|5963.7|5957.7|687
1725864600000|2024-09-09 06:50:00|5966.7|5960.7|5967.7|5961.7|5970.7|5964.7|5963.7|5957.7|725
1725864900000|2024-09-09 06:55:00|5969.7|5963.7|5973.7|5967.7|5974.7|5968.7|5967.7|5961.7|929
1725865200000|2024-09-09 07:00:00|5974.7|5968.7|5973.7|5967.7|5977.7|5971.7|5972.7|5966.7|1159
1725865500000|2024-09-09 07:05:00|5974.7|5968.7|5978.7|5972.7|5981.7|5975.7|5970.7|5964.7|1061
1725865800000|2024-09-09 07:10:00|5979.7|5973.7|5979.7|5973.7|5983.7|5977.7|5978.7|5972.7|1391
1725866100000|2024-09-09 07:15:00|5980.7|5974.7|5979.7|5973.7|5983.7|5977.7|5978.7|5972.7|1007
1725866400000|2024-09-09 07:20:00|5978.7|5972.7|5974.7|5968.7|5981.7|5975.7|5973.7|5967.7|1248
1725866700000|2024-09-09 07:25:00|5975.7|5969.7|5981.7|5975.7|5982.7|5976.7|5975.7|5969.7|1427
1725867000000|2024-09-09 07:30:00|5982.7|5976.7|5981.7|5975.7|5984.7|5978.7|5979.7|5973.7|1422
1725867300000|2024-09-09 07:35:00|5980.7|5974.7|5982.7|5976.7|5983.7|5977.7|5979.7|5973.7|1455
1725867600000|2024-09-09 07:40:00|5983.7|5977.7|5984.7|5978.7|5986.7|5980.7|5979.7|5973.7|1252
1725867900000|2024-09-09 07:45:00|5983.7|5977.7|5989.7|5983.7|5991.7|5985.7|5982.7|5976.7|2189
1725868200000|2024-09-09 07:50:00|5990.7|5984.7|5993.7|5987.7|5993.7|5987.7|5986.7|5980.7|1893
1725868500000|2024-09-09 07:55:00|5992.7|5986.7|5991.7|5985.7|5995.7|5989.7|5990.7|5984.7|2211
1725868800000|2024-09-09 08:00:00|5991.4|5985.4|5993.4|5987.4|5994.4|5988.4|5988.4|5982.4|1935
1725869100000|2024-09-09 08:05:00|5992.4|5986.4|5990.4|5984.4|5995.4|5989.4|5988.4|5982.4|4473
1725869400000|2024-09-09 08:10:00|5989.4|5983.4|5994.4|5988.4|5995.4|5989.4|5989.4|5983.4|4206
1725869700000|2024-09-09 08:15:00|5993.4|5987.4|5989.4|5983.4|5994.4|5988.4|5988.4|5982.4|2247
1725870000000|2024-09-09 08:20:00|5990.4|5984.4|5990.4|5984.4|5991.4|5985.4|5988.4|5982.4|1950
1725870300000|2024-09-09 08:25:00|5991.4|5985.4|5990.4|5984.4|5992.4|5986.4|5988.4|5982.4|1538
1725870600000|2024-09-09 08:30:00|5996.4|5978.4|5996.4|5978.4|5996.4|5978.4|5996.4|5978.4|2
1725870900000|2024-09-09 08:35:00|||||||||59
1725873300000|2024-09-09 09:15:00|5991.4|5985.4|5979.4|5973.4|5995.4|5989.4|5977.4|5971.4|1031
1725873600000|2024-09-09 09:20:00|5980.4|5974.4|5982.4|5976.4|5982.4|5976.4|5980.4|5974.4|230
1725873900000|2024-09-09 09:25:00|5981.4|5975.4|5980.4|5974.4|5983.4|5977.4|5980.4|5974.4|273
1725874200000|2024-09-09 09:30:00|5981.4|5975.4|5984.4|5978.4|5985.4|5979.4|5980.4|5974.4|249
1725874500000|2024-09-09 09:35:00|5983.4|5977.4|5981.4|5975.4|5984.4|5978.4|5981.4|5975.4|246
1725874800000|2024-09-09 09:40:00|5980.4|5974.4|5979.4|5973.4|5980.4|5974.4|5979.4|5973.4|100
1725875100000|2024-09-09 09:45:00|5980.4|5974.4|5976.4|5970.4|5980.4|5974.4|5976.4|5970.4|202
1725875400000|2024-09-09 09:50:00|5977.4|5971.4|5974.4|5968.4|5978.4|5972.4|5973.4|5967.4|246
1725875700000|2024-09-09 09:55:00|5973.4|5967.4|5977.4|5971.4|5977.4|5971.4|5973.4|5967.4|134
1725876000000|2024-09-09 10:00:00|5976.9|5970.9|5973.9|5967.9|5976.9|5970.9|5973.9|5967.9|213
1725876300000|2024-09-09 10:05:00|5974.4|5968.4|5973.9|5967.9|5974.9|5968.9|5972.9|5966.9|82
1725876600000|2024-09-09 10:10:00|5973.4|5967.4|5972.9|5966.9|5973.9|5967.9|5971.9|5965.9|176
1725876900000|2024-09-09 10:15:00|5972.4|5966.4|5970.9|5964.9|5972.9|5966.9|5970.9|5964.9|232
1725877200000|2024-09-09 10:20:00|5971.4|5965.4|5967.9|5961.9|5971.9|5965.9|5967.4|5961.4|322
1725877500000|2024-09-09 10:25:00|5968.4|5962.4|5972.9|5966.9|5972.9|5966.9|5966.9|5960.9|100
1725877800000|2024-09-09 10:30:00|5972.4|5966.4|5971.9|5965.9|5973.9|5967.9|5971.9|5965.9|40
1725878100000|2024-09-09 10:35:00|5971.4|5965.4|5970.4|5964.4|5971.4|5965.4|5968.9|5962.9|46
1725878400000|2024-09-09 10:40:00|5970.9|5964.9|5970.4|5964.4|5972.9|5966.9|5968.9|5962.9|131
1725878700000|2024-09-09 10:45:00|5969.9|5963.9|5969.9|5963.9|5971.4|5965.4|5968.4|5962.4|34
1725879000000|2024-09-09 10:50:00|5969.4|5963.4|5971.4|5965.4|5971.4|5965.4|5968.9|5962.9|29
1725879300000|2024-09-09 10:55:00|5971.9|5965.9|5970.4|5964.4|5971.9|5965.9|5969.9|5963.9|31
1725879600000|2024-09-09 11:00:00|5969.9|5963.9|5972.9|5966.9|5973.9|5967.9|5969.9|5963.9|60
1725879900000|2024-09-09 11:05:00|5973.4|5967.4|5972.9|5966.9|5973.9|5967.9|5971.9|5965.9|44
1725880200000|2024-09-09 11:10:00|5973.4|5967.4|5974.9|5968.9|5974.9|5968.9|5972.4|5966.4|81
1725880500000|2024-09-09 11:15:00|5973.9|5967.9|5972.9|5966.9|5974.4|5968.4|5972.9|5966.9|35
1725880800000|2024-09-09 11:20:00|5973.4|5967.4|5976.9|5970.9|5976.9|5970.9|5972.9|5966.9|103
1725881100000|2024-09-09 11:25:00|5977.9|5971.9|5979.9|5973.9|5979.9|5973.9|5976.9|5970.9|392
1725881400000|2024-09-09 11:30:00|5980.9|5974.9|5978.9|5972.9|5984.9|5978.9|5978.9|5972.9|255
1725881700000|2024-09-09 11:35:00|5978.4|5972.4|5981.9|5975.9|5983.9|5977.9|5977.4|5971.4|449
1725882000000|2024-09-09 11:40:00|5981.4|5975.4|5981.4|5975.4|5982.9|5976.9|5980.9|5974.9|129
1725882300000|2024-09-09 11:45:00|5981.9|5975.9|5982.4|5976.4|5982.9|5976.9|5979.9|5973.9|31
1725882600000|2024-09-09 11:50:00|5981.9|5975.9|5981.9|5975.9|5982.9|5976.9|5979.9|5973.9|83
1725882900000|2024-09-09 11:55:00|5982.4|5976.4|5985.4|5979.4|5985.9|5979.9|5981.9|5975.9|109
1725883200000|2024-09-09 12:00:00|5984.9|5978.9|5981.9|5975.9|5985.9|5979.9|5981.9|5975.9|36
1725883500000|2024-09-09 12:05:00|5981.4|5975.4|5982.9|5976.9|5983.9|5977.9|5980.9|5974.9|15
1725883800000|2024-09-09 12:10:00|5983.4|5977.4|5983.9|5977.9|5983.9|5977.9|5981.4|5975.4|55
1725884100000|2024-09-09 12:15:00|5984.4|5978.4|5983.9|5977.9|5987.4|5981.4|5983.9|5977.9|43
1725884400000|2024-09-09 12:20:00|5984.4|5978.4|5983.9|5977.9|5985.4|5979.4|5982.9|5976.9|19
1725884700000|2024-09-09 12:25:00|5983.4|5977.4|5982.9|5976.9|5984.4|5978.4|5981.9|5975.9|34
1725885000000|2024-09-09 12:30:00|5983.9|5977.9|5988.9|5982.9|5988.9|5982.9|5982.9|5976.9|200
1725885300000|2024-09-09 12:35:00|5989.9|5983.9|5991.9|5985.9|5992.9|5986.9|5989.9|5983.9|136
1725885600000|2024-09-09 12:40:00|5992.9|5986.9|5991.9|5985.9|5992.9|5986.9|5991.4|5985.4|49
1725885900000|2024-09-09 12:45:00|5992.4|5986.4|5989.9|5983.9|5992.4|5986.4|5988.9|5982.9|24
1725886200000|2024-09-09 12:50:00|5990.4|5984.4|5990.9|5984.9|5991.9|5985.9|5988.9|5982.9|78
1725886500000|2024-09-09 12:55:00|5991.4|5985.4|5990.9|5984.9|5992.9|5986.9|5990.4|5984.4|16
1725886800000|2024-09-09 13:00:00|5991.4|5985.4|5982.9|5976.9|5992.9|5986.9|5982.9|5976.9|113
1725887100000|2024-09-09 13:05:00|5982.4|5976.4|5980.9|5974.9|5982.9|5976.9|5980.4|5974.4|167
1725887400000|2024-09-09 13:10:00|5981.4|5975.4|5982.9|5976.9|5982.9|5976.9|5980.9|5974.9|186
1725887700000|2024-09-09 13:15:00|5983.4|5977.4|5985.9|5979.9|5986.9|5980.9|5981.9|5975.9|106
1725888000000|2024-09-09 13:20:00|5984.9|5978.9|5986.9|5980.9|5986.9|5980.9|5984.9|5978.9|37
1725888300000|2024-09-09 13:25:00|5986.4|5980.4|5983.9|5977.9|5987.9|5981.9|5983.9|5977.9|23
1725888600000|2024-09-09 13:30:00|5984.4|5978.4|5987.4|5981.4|5997.9|5991.9|5979.9|5973.9|1470
1725888900000|2024-09-09 13:35:00|5987.9|5981.9|5993.9|5987.9|5995.9|5989.9|5982.9|5976.9|411
1725889200000|2024-09-09 13:40:00|5994.4|5988.4|5990.9|5984.9|5994.4|5988.4|5986.9|5980.9|168
1725889500000|2024-09-09 13:45:00|5989.9|5983.9|5995.4|5989.4|5996.9|5990.9|5988.9|5982.9|173
1725889800000|2024-09-09 13:50:00|5995.9|5989.9|5997.9|5991.9|5999.4|5993.4|5993.9|5987.9|220
1725890100000|2024-09-09 13:55:00|5998.4|5992.4|5997.9|5991.9|5999.9|5993.9|5996.9|5990.9|280
1725890400000|2024-09-09 14:00:00|5998.4|5992.4|5998.9|5992.9|5998.9|5992.9|5995.9|5989.9|178
1725890700000|2024-09-09 14:05:00|5997.9|5991.9|6003.9|5997.9|6003.9|5997.9|5997.9|5991.9|562
1725891000000|2024-09-09 14:10:00|6004.4|5998.4|6005.9|5999.9|6008.9|6002.9|6004.4|5998.4|342
1725891300000|2024-09-09 14:15:00|6006.9|6000.9|6004.9|5998.9|6007.9|6001.9|6002.9|5996.9|277
1725891600000|2024-09-09 14:20:00|6005.4|5999.4|5998.9|5992.9|6006.9|6000.9|5998.9|5992.9|271
1725891900000|2024-09-09 14:25:00|5999.4|5993.4|5994.9|5988.9|6001.4|5995.4|5994.4|5988.4|220
1725892200000|2024-09-09 14:30:00|5995.4|5989.4|5992.4|5986.4|5996.9|5990.9|5989.9|5983.9|336
1725892500000|2024-09-09 14:35:00|5992.9|5986.9|5993.9|5987.9|5995.9|5989.9|5990.9|5984.9|170
1725892800000|2024-09-09 14:40:00|5992.9|5986.9|5989.9|5983.9|5993.9|5987.9|5989.9|5983.9|221
1725893100000|2024-09-09 14:45:00|5990.4|5984.4|5991.4|5985.4|5993.9|5987.9|5987.9|5981.9|172
1725893400000|2024-09-09 14:50:00|5991.9|5985.9|5995.4|5989.4|5995.4|5989.4|5990.9|5984.9|106
1725893700000|2024-09-09 14:55:00|5994.9|5988.9|5992.9|5986.9|5997.9|5991.9|5991.9|5985.9|89
1725894000000|2024-09-09 15:00:00|5991.9|5985.9|5997.9|5991.9|6000.9|5994.9|5991.9|5985.9|103
1725894300000|2024-09-09 15:05:00|5997.4|5991.4|5997.9|5991.9|5999.9|5993.9|5995.9|5989.9|114
1725894600000|2024-09-09 15:10:00|5997.4|5991.4|5996.9|5990.9|6000.9|5994.9|5996.4|5990.4|434
1725894900000|2024-09-09 15:15:00|5997.4|5991.4|6003.9|5997.9|6003.9|5997.9|5996.4|5990.4|287
1725895200000|2024-09-09 15:20:00|6004.9|5998.9|6003.4|5997.4|6006.9|6000.9|6001.9|5995.9|287
1725895500000|2024-09-09 15:25:00|6002.9|5996.9|6003.9|5997.9|6006.9|6000.9|6000.9|5994.9|520
1725895800000|2024-09-09 15:30:00|6004.4|5998.4|6005.9|5999.9|6007.4|6001.4|6003.9|5997.9|237
1725896100000|2024-09-09 15:35:00|6006.4|6000.4|6006.9|6000.9|6007.9|6001.9|6004.9|5998.9|179
1725896400000|2024-09-09 15:40:00|6007.4|6001.4|6008.9|6002.9|6009.9|6003.9|6007.4|6001.4|384
1725896700000|2024-09-09 15:45:00|6009.4|6003.4|6013.4|6007.4|6013.9|6007.9|6008.9|6002.9|352
1725897000000|2024-09-09 15:50:00|6012.9|6006.9|6011.9|6005.9|6013.9|6007.9|6010.9|6004.9|61
1725897300000|2024-09-09 15:55:00|6012.4|6006.4|6013.4|6007.4|6013.9|6007.9|6011.9|6005.9|84
1725897600000|2024-09-09 16:00:00|6012.4|6006.4|6015.4|6009.4|6015.4|6009.4|6012.4|6006.4|102
1725897900000|2024-09-09 16:05:00|6014.4|6008.4|6015.4|6009.4|6015.4|6009.4|6012.4|6006.4|49
1725898200000|2024-09-09 16:10:00|6016.4|6010.4|6017.4|6011.4|6018.4|6012.4|6016.4|6010.4|144
1725898500000|2024-09-09 16:15:00|6016.4|6010.4|6018.4|6012.4|6020.4|6014.4|6016.4|6010.4|52
1725898800000|2024-09-09 16:20:00|6017.4|6011.4|6016.4|6010.4|6017.4|6011.4|6014.4|6008.4|98
1725899100000|2024-09-09 16:25:00|6015.4|6009.4|6019.4|6013.4|6019.4|6013.4|6015.4|6009.4|61
1725899400000|2024-09-09 16:30:00|6018.4|6012.4|6018.4|6012.4|6020.4|6014.4|6018.4|6012.4|65
1725899700000|2024-09-09 16:35:00|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6018.4|6012.4|63
1725900000000|2024-09-09 16:40:00|6020.4|6014.4|6020.4|6014.4|6022.4|6016.4|6019.4|6013.4|126
1725900300000|2024-09-09 16:45:00|6019.4|6013.4|6021.4|6015.4|6022.4|6016.4|6019.4|6013.4|117
1725900600000|2024-09-09 16:50:00|6022.4|6016.4|6022.4|6016.4|6023.4|6017.4|6021.4|6015.4|41
1725900900000|2024-09-09 16:55:00|6023.4|6017.4|6023.4|6017.4|6024.4|6018.4|6022.4|6016.4|20
1725901200000|2024-09-09 17:00:00|6024.4|6018.4|6025.4|6019.4|6027.4|6021.4|6023.4|6017.4|167
1725901500000|2024-09-09 17:05:00|6026.4|6020.4|6028.4|6022.4|6028.4|6022.4|6025.4|6019.4|60
1725901800000|2024-09-09 17:10:00|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|6028.4|6022.4|60
1725902100000|2024-09-09 17:15:00|6028.4|6022.4|6028.4|6022.4|6029.4|6023.4|6027.4|6021.4|80
1725902400000|2024-09-09 17:20:00|6027.4|6021.4|6028.4|6022.4|6030.4|6024.4|6027.4|6021.4|70
1725902700000|2024-09-09 17:25:00|6029.4|6023.4|6029.4|6023.4|6030.4|6024.4|6029.4|6023.4|25
1725903000000|2024-09-09 17:30:00|6028.4|6022.4|6029.4|6023.4|6030.4|6024.4|6027.4|6021.4|91
1725903300000|2024-09-09 17:35:00|6030.4|6024.4|6033.4|6027.4|6033.4|6027.4|6029.4|6023.4|92
1725903600000|2024-09-09 17:40:00|6032.4|6026.4|6029.4|6023.4|6034.4|6028.4|6028.4|6022.4|153
1725903900000|2024-09-09 17:45:00|6028.4|6022.4|6032.4|6026.4|6032.4|6026.4|6028.4|6022.4|72
1725904200000|2024-09-09 17:50:00|6031.4|6025.4|6029.4|6023.4|6031.4|6025.4|6028.4|6022.4|63
1725904500000|2024-09-09 17:55:00|6030.4|6024.4|6024.4|6018.4|6030.4|6024.4|6023.4|6017.4|134
1725904800000|2024-09-09 18:00:00|6025.4|6019.4|6019.4|6013.4|6025.4|6019.4|6018.4|6012.4|126
1725905100000|2024-09-09 18:05:00|6020.4|6014.4|6019.4|6013.4|6020.4|6014.4|6018.4|6012.4|185
1725905400000|2024-09-09 18:10:00|6020.4|6014.4|6022.4|6016.4|6024.4|6018.4|6019.4|6013.4|178
1725905700000|2024-09-09 18:15:00|6021.4|6015.4|6024.4|6018.4|6024.4|6018.4|6019.4|6013.4|198
1725906000000|2024-09-09 18:20:00|6023.4|6017.4|6023.4|6017.4|6024.4|6018.4|6021.4|6015.4|68
1725906300000|2024-09-09 18:25:00|6022.4|6016.4|6022.4|6016.4|6025.4|6019.4|6022.4|6016.4|65
1725906600000|2024-09-09 18:30:00|6021.4|6015.4|6021.4|6015.4|6024.4|6018.4|6020.4|6014.4|87
1725906900000|2024-09-09 18:35:00|6022.4|6016.4|6018.4|6012.4|6023.4|6017.4|6018.4|6012.4|115
1725907200000|2024-09-09 18:40:00|6017.4|6011.4|6023.4|6017.4|6023.4|6017.4|6017.4|6011.4|234
1725907500000|2024-09-09 18:45:00|6022.4|6016.4|6020.4|6014.4|6023.4|6017.4|6020.4|6014.4|99
1725907800000|2024-09-09 18:50:00|6021.4|6015.4|6018.4|6012.4|6022.4|6016.4|6018.4|6012.4|167
1725908100000|2024-09-09 18:55:00|6017.4|6011.4|6022.4|6004.4|6022.4|6014.4|6014.4|6004.4|245
1725908400000|2024-09-09 19:00:00|6021.8|6003.8|6021.2|6003.2|6022.4|6004.4|6021.2|6003.2|0
1725908700000|2024-09-09 19:05:00|6021.8|6003.8|6022.4|6004.4|6022.4|6004.4|6021.8|6003.8|0
1725909000000|2024-09-09 19:10:00|6023|6005|6023|6005|6023|6005|6023|6005|0
1725909300000|2024-09-09 19:15:00|6022.4|6004.4|6023|6005|6023|6005|6021.8|6003.8|0
1725909900000|2024-09-09 19:25:00|6023.6|6005.6|6024.2|6006.2|6024.2|6006.2|6023.6|6005.6|0
1725910200000|2024-09-09 19:30:00|6023.6|6005.6|6021.2|6003.2|6023.6|6005.6|6021.2|6003.2|0
1725910500000|2024-09-09 19:35:00|6020.6|6002.6|6021.2|6003.2|6021.2|6003.2|6020.6|6002.6|0
1725910800000|2024-09-09 19:40:00|6021.8|6003.8|6023|6005|6023|6005|6021.8|6003.8|0
1725911100000|2024-09-09 19:45:00|6022.4|6004.4|6022.4|6004.4|6022.4|6004.4|6022.4|6004.4|0
1725911400000|2024-09-09 19:50:00|6023|6005|6023|6005|6023|6005|6022.4|6004.4|0
1725911700000|2024-09-09 19:55:00|6023.6|6005.6|6024.2|6006.2|6024.2|6006.2|6023.6|6005.6|0
1725929400000|2024-09-10 00:50:00|6019.2|6001.2|6019.2|6001.2|6019.2|6001.2|6019.2|6001.2|0
1725929700000|2024-09-10 00:55:00|6014.2|5996.2|6014.2|5996.2|6014.2|5996.2|6014.2|5996.2|0
1725930600000|2024-09-10 01:10:00|6009.2|5991.2|6009.2|5991.2|6009.2|5991.2|6009.2|5991.2|0
1725930900000|2024-09-10 01:15:00|5993.4|5987.4|6002.4|5996.4|6008.4|6002.4|5993.4|5987.4|1623
1725931200000|2024-09-10 01:20:00|6003.4|5997.4|6003.4|5997.4|6008.4|6002.4|6002.4|5996.4|1309
1725931500000|2024-09-10 01:25:00|6004.4|5998.4|6004.2|5998.2|6006.4|6000.4|6002.4|5996.4|561
1725931800000|2024-09-10 01:30:00|6008.2|6002.2|6009.2|6003.2|6016.2|6010.2|6002.2|5996.2|4528
1725932100000|2024-09-10 01:35:00|6007.2|6001.2|6017.2|6011.2|6020.2|6014.2|6002.2|5996.2|2069
1725932400000|2024-09-10 01:40:00|6016.2|6010.2|5996.2|5990.2|6017.2|6011.2|5992.2|5986.2|1617
1725932700000|2024-09-10 01:45:00|5994.2|5988.2|5987.2|5981.2|5996.2|5990.2|5984.2|5978.2|1330
1725933000000|2024-09-10 01:50:00|5988.2|5982.2|5992.2|5986.2|5999.2|5993.2|5985.2|5979.2|1549
1725933300000|2024-09-10 01:55:00|5993.2|5987.2|5997.2|5991.2|6012.2|6006.2|5992.2|5986.2|1059
1725933600000|2024-09-10 02:00:00|5996.2|5990.2|5979.2|5973.2|5996.2|5990.2|5977.2|5971.2|1552
1725933900000|2024-09-10 02:05:00|5980.2|5974.2|5984.2|5978.2|5986.2|5980.2|5978.2|5972.2|940
1725934200000|2024-09-10 02:10:00|5985.2|5979.2|5987.2|5981.2|5990.2|5984.2|5980.2|5974.2|968
1725934500000|2024-09-10 02:15:00|5988.2|5982.2|5995.2|5989.2|5998.2|5992.2|5986.2|5980.2|929
1725934800000|2024-09-10 02:20:00|5994.2|5988.2|6000.2|5994.2|6005.2|5999.2|5993.2|5987.2|892
1725935100000|2024-09-10 02:25:00|5999.2|5993.2|6003.2|5997.2|6004.2|5998.2|5997.2|5991.2|860
1725935400000|2024-09-10 02:30:00|6002.2|5996.2|6011.2|6005.2|6012.2|6006.2|6001.2|5995.2|1125
1725935700000|2024-09-10 02:35:00|6012.2|6006.2|6025.2|6019.2|6027.2|6021.2|6012.2|6006.2|1754
1725936000000|2024-09-10 02:40:00|6024.2|6018.2|6021.2|6015.2|6028.2|6022.2|6018.2|6012.2|1422
1725936300000|2024-09-10 02:45:00|6022.2|6016.2|6032.2|6026.2|6037.2|6031.2|6021.2|6015.2|1728
1725936600000|2024-09-10 02:50:00|6031.2|6025.2|6023.2|6017.2|6032.2|6026.2|6023.2|6017.2|1081
1725936900000|2024-09-10 02:55:00|6024.2|6018.2|6029.2|6023.2|6034.2|6028.2|6024.2|6018.2|789
1725937200000|2024-09-10 03:00:00|6030.2|6024.2|6037.2|6031.2|6038.2|6032.2|6030.2|6024.2|922
1725937500000|2024-09-10 03:05:00|6036.2|6030.2|6022.2|6016.2|6036.2|6030.2|6020.2|6014.2|949
1725937800000|2024-09-10 03:10:00|6021.2|6015.2|6029.2|6023.2|6032.2|6026.2|6020.2|6014.2|633
1725938100000|2024-09-10 03:15:00|6028.2|6022.2|6032.2|6026.2|6035.2|6029.2|6027.2|6021.2|460
1725938400000|2024-09-10 03:20:00|6031.2|6025.2|6016.2|6010.2|6031.2|6025.2|6016.2|6010.2|438
1725938700000|2024-09-10 03:25:00|6015.2|6009.2|6021.2|6015.2|6022.2|6016.2|6011.2|6005.2|810
1725939000000|2024-09-10 03:30:00|6022.2|6016.2|6021.2|6015.2|6024.2|6018.2|6020.2|6014.2|308
1725939300000|2024-09-10 03:35:00|6020.2|6014.2|6016.2|6010.2|6022.2|6016.2|6011.2|6005.2|1174
1725939600000|2024-09-10 03:40:00|6015.2|6009.2|6017.2|6011.2|6018.2|6012.2|6012.2|6006.2|548
1725939900000|2024-09-10 03:45:00|6018.2|6012.2|6024.2|6018.2|6024.2|6018.2|6018.2|6012.2|258
1725940200000|2024-09-10 03:50:00|6025.2|6019.2|6026.2|6020.2|6027.2|6021.2|6024.2|6018.2|351
1725940500000|2024-09-10 03:55:00|6025.2|6019.2|6023.2|6017.2|6026.2|6020.2|6022.2|6016.2|959
1725940800000|2024-09-10 04:00:00|6030.2|6012.2|6030.2|6012.2|6030.2|6012.2|6030.2|6012.2|0
1725944100000|2024-09-10 04:55:00|||||||||3
1725944400000|2024-09-10 05:00:00|6022.2|6016.2|6026.2|6020.2|6028.2|6022.2|6014.2|6008.2|1719
1725944700000|2024-09-10 05:05:00|6025.2|6019.2|6022.2|6016.2|6032.2|6026.2|6022.2|6016.2|870
1725945000000|2024-09-10 05:10:00|6021.2|6015.2|6040.2|6034.2|6040.2|6034.2|6019.2|6013.2|924
1725945300000|2024-09-10 05:15:00|6041.2|6035.2|6043.2|6037.2|6048.2|6042.2|6038.2|6032.2|2299
1725945600000|2024-09-10 05:20:00|6042.2|6036.2|6038.2|6032.2|6048.2|6042.2|6036.2|6030.2|1176
1725945900000|2024-09-10 05:25:00|6037.2|6031.2|6033.2|6027.2|6037.2|6031.2|6031.2|6025.2|472
1725946200000|2024-09-10 05:30:00|6032.2|6026.2|6023.2|6017.2|6033.2|6027.2|6021.2|6015.2|851
1725946500000|2024-09-10 05:35:00|6022.2|6016.2|6024.2|6018.2|6025.2|6019.2|6019.2|6013.2|760
1725946800000|2024-09-10 05:40:00|6025.2|6019.2|6026.2|6020.2|6028.2|6022.2|6022.2|6016.2|542
1725947100000|2024-09-10 05:45:00|6028.2|6022.2|6025.2|6019.2|6028.2|6022.2|6021.2|6015.2|323
1725947400000|2024-09-10 05:50:00|6026.2|6020.2|6030.2|6024.2|6032.2|6026.2|6026.2|6020.2|612
1725947700000|2024-09-10 05:55:00|6031.2|6025.2|6036.2|6030.2|6039.2|6033.2|6030.2|6024.2|706
1725948000000|2024-09-10 06:00:00|6035.2|6029.2|6040.2|6034.2|6041.2|6035.2|6029.2|6023.2|528
1725948300000|2024-09-10 06:05:00|6041.2|6035.2|6040.2|6034.2|6042.2|6036.2|6036.2|6030.2|697
1725948600000|2024-09-10 06:10:00|6039.2|6033.2|6047.2|6041.2|6048.2|6042.2|6039.2|6033.2|755
1725948900000|2024-09-10 06:15:00|6046.2|6040.2|6039.2|6033.2|6051.2|6045.2|6037.2|6031.2|791
1725949200000|2024-09-10 06:20:00|6038.2|6032.2|6037.2|6031.2|6038.2|6032.2|6033.2|6027.2|403
1725949500000|2024-09-10 06:25:00|6036.2|6030.2|6039.2|6033.2|6039.2|6033.2|6035.2|6029.2|433
1725949800000|2024-09-10 06:30:00|6040.2|6034.2|6041.2|6035.2|6045.2|6039.2|6038.2|6032.2|416
1725950100000|2024-09-10 06:35:00|6042.2|6036.2|6040.2|6034.2|6043.2|6037.2|6040.2|6034.2|430
1725950400000|2024-09-10 06:40:00|6039.2|6033.2|6035.2|6029.2|6040.2|6034.2|6034.2|6028.2|943
1725950700000|2024-09-10 06:45:00|6034.2|6028.2|6035.2|6029.2|6036.2|6030.2|6031.2|6025.2|673
1725951000000|2024-09-10 06:50:00|6036.2|6030.2|6037.2|6031.2|6040.2|6034.2|6035.2|6029.2|491
1725951300000|2024-09-10 06:55:00|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|6035.2|6029.2|659
1725951600000|2024-09-10 07:00:00|6037.2|6031.2|6030.2|6024.2|6039.2|6033.2|6030.2|6024.2|677
1725951900000|2024-09-10 07:05:00|6031.2|6025.2|6036.2|6030.2|6036.2|6030.2|6030.2|6024.2|633
1725952200000|2024-09-10 07:10:00|6037.2|6031.2|6040.2|6034.2|6041.2|6035.2|6036.2|6030.2|443
1725952500000|2024-09-10 07:15:00|6039.2|6033.2|6045.2|6039.2|6045.2|6039.2|6039.2|6033.2|529
1725952800000|2024-09-10 07:20:00|6044.2|6038.2|6039.2|6033.2|6045.2|6039.2|6038.2|6032.2|700
1725953100000|2024-09-10 07:25:00|6040.2|6034.2|6037.2|6031.2|6040.2|6034.2|6036.2|6030.2|1230
1725953400000|2024-09-10 07:30:00|6036.2|6030.2|6038.2|6032.2|6040.2|6034.2|6035.2|6029.2|938
1725953700000|2024-09-10 07:35:00|6037.2|6031.2|6038.2|6032.2|6039.2|6033.2|6036.2|6030.2|856
1725954000000|2024-09-10 07:40:00|6037.2|6031.2|6031.2|6025.2|6038.2|6032.2|6031.2|6025.2|835
1725954300000|2024-09-10 07:45:00|6032.2|6026.2|6026.2|6020.2|6033.2|6027.2|6026.2|6020.2|1567
1725954600000|2024-09-10 07:50:00|6025.2|6019.2|6026.2|6020.2|6027.2|6021.2|6023.2|6017.2|1375
1725954900000|2024-09-10 07:55:00|6027.2|6021.2|6025.2|6019.2|6027.2|6021.2|6024.2|6018.2|1522
1725955200000|2024-09-10 08:00:00|6020.9|6014.9|6016.9|6010.9|6023.9|6017.9|6015.9|6009.9|2118
1725955500000|2024-09-10 08:05:00|6017.9|6011.9|6018.9|6012.9|6021.9|6015.9|6014.9|6008.9|3102
1725955800000|2024-09-10 08:10:00|6019.9|6013.9|6014.9|6008.9|6019.9|6013.9|6013.9|6007.9|2884
1725956100000|2024-09-10 08:15:00|6013.9|6007.9|6010.9|6004.9|6015.9|6009.9|6009.9|6003.9|3808
1725956400000|2024-09-10 08:20:00|6009.9|6003.9|6005.9|5999.9|6010.9|6004.9|6004.9|5998.9|1520
1725956700000|2024-09-10 08:25:00|6004.9|5998.9|6004.9|5998.9|6009.9|6003.9|6003.9|5997.9|1379
1725957000000|2024-09-10 08:30:00|6012.9|5994.9|6012.9|5994.9|6012.9|5994.9|6012.9|5994.9|186
1725957600000|2024-09-10 08:40:00|||||||||10
1725959700000|2024-09-10 09:15:00|5993.9|5987.9|5990.9|5984.9|5993.9|5987.9|5988.9|5982.9|660
1725960000000|2024-09-10 09:20:00|5991.9|5985.9|5991.9|5985.9|5995.9|5989.9|5988.9|5982.9|395
1725960300000|2024-09-10 09:25:00|5992.9|5986.9|5995.9|5989.9|5995.9|5989.9|5991.9|5985.9|110
1725960600000|2024-09-10 09:30:00|5996.9|5990.9|5997.9|5991.9|5997.9|5991.9|5994.9|5988.9|84
1725960900000|2024-09-10 09:35:00|5998.9|5992.9|6002.9|5996.9|6002.9|5996.9|5997.9|5991.9|138
1725961200000|2024-09-10 09:40:00|6001.9|5995.9|6002.9|5996.9|6003.9|5997.9|5999.9|5993.9|384
1725961500000|2024-09-10 09:45:00|6003.9|5997.9|6002.9|5996.9|6004.9|5998.9|6001.9|5995.9|126
1725961800000|2024-09-10 09:50:00|6003.9|5997.9|6004.9|5998.9|6004.9|5998.9|6003.9|5997.9|77
1725962100000|2024-09-10 09:55:00|6003.9|5997.9|6001.9|5995.9|6003.9|5997.9|6000.9|5994.9|69
1725962400000|2024-09-10 10:00:00|6002.4|5996.4|6004.4|5998.4|6006.4|6000.4|6002.4|5996.4|68
1725962700000|2024-09-10 10:05:00|6003.4|5997.4|6004.4|5998.4|6005.4|5999.4|6003.4|5997.4|118
1725963000000|2024-09-10 10:10:00|6003.9|5997.9|6001.4|5995.4|6003.9|5997.9|6000.4|5994.4|56
1725963300000|2024-09-10 10:15:00|6000.9|5994.9|6000.4|5994.4|6001.4|5995.4|5998.9|5992.9|56
1725963600000|2024-09-10 10:20:00|5999.9|5993.9|6001.4|5995.4|6001.9|5995.9|5999.4|5993.4|17
1725963900000|2024-09-10 10:25:00|6001.9|5995.9|6004.4|5998.4|6005.4|5999.4|6001.9|5995.9|12
1725964200000|2024-09-10 10:30:00|6004.9|5998.9|6007.4|6001.4|6007.4|6001.4|6004.4|5998.4|38
1725964500000|2024-09-10 10:35:00|6006.9|6000.9|6007.4|6001.4|6007.4|6001.4|6006.4|6000.4|19
1725964800000|2024-09-10 10:40:00|6006.9|6000.9|6005.4|5999.4|6006.9|6000.9|6005.4|5999.4|20
1725965100000|2024-09-10 10:45:00|6005.9|5999.9|6004.4|5998.4|6006.9|6000.9|6004.4|5998.4|30
1725965400000|2024-09-10 10:50:00|6004.9|5998.9|6002.4|5996.4|6005.4|5999.4|6002.4|5996.4|47
1725965700000|2024-09-10 10:55:00|6002.9|5996.9|6001.9|5995.9|6003.4|5997.4|6000.4|5994.4|29
1725966000000|2024-09-10 11:00:00|6002.4|5996.4|6005.4|5999.4|6006.4|6000.4|6002.4|5996.4|18
1725966300000|2024-09-10 11:05:00|6006.4|6000.4|6005.4|5999.4|6006.4|6000.4|6004.9|5998.9|37
1725966600000|2024-09-10 11:10:00|6004.4|5998.4|6001.9|5995.9|6005.4|5999.4|6001.9|5995.9|73
1725966900000|2024-09-10 11:15:00|6001.4|5995.4|5998.4|5992.4|6002.9|5996.9|5998.4|5992.4|69
1725967200000|2024-09-10 11:20:00|5998.9|5992.9|5997.9|5991.9|5999.9|5993.9|5996.4|5990.4|107
1725967500000|2024-09-10 11:25:00|5997.4|5991.4|6000.4|5994.4|6001.4|5995.4|5997.4|5991.4|22
1725967800000|2024-09-10 11:30:00|5999.9|5993.9|5997.4|5991.4|5999.9|5993.9|5996.9|5990.9|27
1725968100000|2024-09-10 11:35:00|5996.9|5990.9|5994.4|5988.4|5997.4|5991.4|5993.4|5987.4|38
1725968400000|2024-09-10 11:40:00|5993.4|5987.4|5995.4|5989.4|5996.4|5990.4|5993.4|5987.4|26
1725968700000|2024-09-10 11:45:00|5995.9|5989.9|5998.4|5992.4|5998.4|5992.4|5995.9|5989.9|42
1725969000000|2024-09-10 11:50:00|5998.9|5992.9|5999.4|5993.4|6000.4|5994.4|5997.9|5991.9|100
1725969300000|2024-09-10 11:55:00|5999.9|5993.9|5997.4|5991.4|6000.4|5994.4|5997.4|5991.4|37
1725969600000|2024-09-10 12:00:00|5996.4|5990.4|5996.4|5990.4|5997.4|5991.4|5994.9|5988.9|11
1725969900000|2024-09-10 12:05:00|5995.9|5989.9|5997.9|5991.9|5998.4|5992.4|5995.4|5989.4|9
1725970200000|2024-09-10 12:10:00|5997.4|5991.4|6005.4|5999.4|6005.4|5999.4|5997.4|5991.4|58
1725970500000|2024-09-10 12:15:00|6004.9|5998.9|6006.4|6000.4|6006.4|6000.4|6003.4|5997.4|19
1725970800000|2024-09-10 12:20:00|6007.4|6001.4|6004.4|5998.4|6008.9|6002.9|6004.4|5998.4|13
1725971100000|2024-09-10 12:25:00|6003.9|5997.9|6002.4|5996.4|6004.4|5998.4|6001.4|5995.4|29
1725971400000|2024-09-10 12:30:00|6002.9|5996.9|6002.9|5996.9|6004.4|5998.4|6001.9|5995.9|59
1725971700000|2024-09-10 12:35:00|6002.4|5996.4|6001.4|5995.4|6004.4|5998.4|6001.4|5995.4|21
1725972000000|2024-09-10 12:40:00|6001.9|5995.9|6001.4|5995.4|6002.4|5996.4|5999.4|5993.4|49
1725972300000|2024-09-10 12:45:00|6000.9|5994.9|5999.4|5993.4|6001.4|5995.4|5999.4|5993.4|38
1725972600000|2024-09-10 12:50:00|5998.9|5992.9|6001.9|5995.9|6003.4|5997.4|5998.9|5992.9|17
1725972900000|2024-09-10 12:55:00|6001.4|5995.4|6003.4|5997.4|6005.4|5999.4|6001.4|5995.4|46
1725973200000|2024-09-10 13:00:00|6002.9|5996.9|6005.9|5999.9|6007.9|6001.9|6002.9|5996.9|90
1725973500000|2024-09-10 13:05:00|6006.4|6000.4|6001.4|5995.4|6006.4|6000.4|5999.4|5993.4|85
1725973800000|2024-09-10 13:10:00|6000.9|5994.9|5998.4|5992.4|6001.4|5995.4|5997.9|5991.9|143
1725974100000|2024-09-10 13:15:00|5997.4|5991.4|6004.4|5998.4|6004.4|5998.4|5997.4|5991.4|106
1725974400000|2024-09-10 13:20:00|6005.4|5999.4|6005.4|5999.4|6006.4|6000.4|6003.9|5997.9|92
1725974700000|2024-09-10 13:25:00|6004.9|5998.9|6005.4|5999.4|6008.4|6002.4|6004.4|5998.4|140
1725975000000|2024-09-10 13:30:00|6005.9|5999.9|5987.4|5981.4|6007.4|6001.4|5986.4|5980.4|1175
1725975300000|2024-09-10 13:35:00|5986.4|5980.4|5983.4|5977.4|5993.4|5987.4|5983.4|5977.4|355
1725975600000|2024-09-10 13:40:00|5983.9|5977.9|5983.9|5977.9|5986.4|5980.4|5979.4|5973.4|625
1725975900000|2024-09-10 13:45:00|5983.4|5977.4|5985.4|5979.4|5989.4|5983.4|5981.9|5975.9|611
1725976200000|2024-09-10 13:50:00|5984.9|5978.9|5987.4|5981.4|5989.4|5983.4|5984.4|5978.4|489
1725976500000|2024-09-10 13:55:00|5986.4|5980.4|5984.4|5978.4|5989.4|5983.4|5982.4|5976.4|392
1725976800000|2024-09-10 14:00:00|5983.9|5977.9|5991.4|5985.4|5991.4|5985.4|5983.4|5977.4|311
1725977100000|2024-09-10 14:05:00|5990.9|5984.9|5994.9|5988.9|5997.9|5991.9|5985.4|5979.4|439
1725977400000|2024-09-10 14:10:00|5994.4|5988.4|5979.4|5973.4|5994.4|5988.4|5979.4|5973.4|406
1725977700000|2024-09-10 14:15:00|5978.4|5972.4|5977.4|5971.4|5980.4|5974.4|5975.9|5969.9|262
1725978000000|2024-09-10 14:20:00|5977.9|5971.9|5973.9|5967.9|5978.4|5972.4|5973.4|5967.4|105
1725978300000|2024-09-10 14:25:00|5973.4|5967.4|5976.4|5970.4|5977.4|5971.4|5972.9|5966.9|164
1725978600000|2024-09-10 14:30:00|5975.9|5969.9|5968.4|5962.4|5975.9|5969.9|5968.4|5962.4|181
1725978900000|2024-09-10 14:35:00|5969.4|5963.4|5966.4|5960.4|5969.4|5963.4|5963.4|5957.4|405
1725979200000|2024-09-10 14:40:00|5966.9|5960.9|5964.4|5958.4|5968.4|5962.4|5964.4|5958.4|127
1725979500000|2024-09-10 14:45:00|5964.9|5958.9|5969.4|5963.4|5969.4|5963.4|5964.4|5958.4|124
1725979800000|2024-09-10 14:50:00|5969.9|5963.9|5967.4|5961.4|5970.4|5964.4|5965.4|5959.4|110
1725980100000|2024-09-10 14:55:00|5966.9|5960.9|5974.4|5968.4|5974.4|5968.4|5966.9|5960.9|218
1725980400000|2024-09-10 15:00:00|5973.9|5967.9|5972.4|5966.4|5974.4|5968.4|5971.4|5965.4|248
1725980700000|2024-09-10 15:05:00|5971.9|5965.9|5974.4|5968.4|5975.4|5969.4|5970.4|5964.4|262
1725981000000|2024-09-10 15:10:00|5974.9|5968.9|5976.4|5970.4|5976.4|5970.4|5973.4|5967.4|282
1725981300000|2024-09-10 15:15:00|5977.4|5971.4|5971.9|5965.9|5977.4|5971.4|5971.9|5965.9|226
1725981600000|2024-09-10 15:20:00|5971.4|5965.4|5971.4|5965.4|5972.4|5966.4|5970.4|5964.4|245
1725981900000|2024-09-10 15:25:00|5971.9|5965.9|5971.4|5965.4|5974.4|5968.4|5969.4|5963.4|243
1725982200000|2024-09-10 15:30:00|5971.9|5965.9|5975.4|5969.4|5977.4|5971.4|5971.9|5965.9|413
1725982500000|2024-09-10 15:35:00|5974.9|5968.9|5971.4|5965.4|5977.4|5971.4|5971.4|5965.4|229
1725982800000|2024-09-10 15:40:00|5972.4|5966.4|5969.4|5963.4|5972.4|5966.4|5968.4|5962.4|367
1725983100000|2024-09-10 15:45:00|5968.9|5962.9|5969.4|5963.4|5971.4|5965.4|5968.4|5962.4|80
1725983400000|2024-09-10 15:50:00|5968.9|5962.9|5959.9|5953.9|5969.4|5963.4|5959.9|5953.9|145
1725983700000|2024-09-10 15:55:00|5959.4|5953.4|5956.9|5950.9|5961.4|5955.4|5956.4|5950.4|107
1725984000000|2024-09-10 16:00:00|5955.9|5949.9|5954.9|5948.9|5955.9|5949.9|5952.9|5946.9|152
1725984300000|2024-09-10 16:05:00|5956.9|5950.9|5958.9|5952.9|5959.9|5953.9|5956.9|5950.9|156
1725984600000|2024-09-10 16:10:00|5957.9|5951.9|5956.9|5950.9|5960.9|5954.9|5956.9|5950.9|89
1725984900000|2024-09-10 16:15:00|5955.9|5949.9|5958.9|5952.9|5958.9|5952.9|5955.9|5949.9|61
1725985200000|2024-09-10 16:20:00|5959.9|5953.9|5959.9|5953.9|5959.9|5953.9|5956.9|5950.9|113
1725985500000|2024-09-10 16:25:00|5960.9|5954.9|5959.9|5953.9|5960.9|5954.9|5958.9|5952.9|73
1725985800000|2024-09-10 16:30:00|5958.9|5952.9|5958.9|5952.9|5959.9|5953.9|5956.9|5950.9|92
1725986100000|2024-09-10 16:35:00|5957.9|5951.9|5962.9|5956.9|5962.9|5956.9|5957.9|5951.9|85
1725986400000|2024-09-10 16:40:00|5963.9|5957.9|5960.9|5954.9|5963.9|5957.9|5959.9|5953.9|80
1725986700000|2024-09-10 16:45:00|5959.9|5953.9|5960.9|5954.9|5961.9|5955.9|5958.9|5952.9|64
1725987000000|2024-09-10 16:50:00|5961.9|5955.9|5960.9|5954.9|5961.9|5955.9|5959.9|5953.9|55
1725987300000|2024-09-10 16:55:00|5959.9|5953.9|5958.9|5952.9|5959.9|5953.9|5958.9|5952.9|69
1725987600000|2024-09-10 17:00:00|5957.9|5951.9|5958.9|5952.9|5959.9|5953.9|5956.9|5950.9|55
1725987900000|2024-09-10 17:05:00|5957.9|5951.9|5957.9|5951.9|5959.9|5953.9|5957.9|5951.9|56
1725988200000|2024-09-10 17:10:00|5958.9|5952.9|5961.9|5955.9|5962.9|5956.9|5958.9|5952.9|97
1725988500000|2024-09-10 17:15:00|5962.9|5956.9|5962.9|5956.9|5964.9|5958.9|5961.9|5955.9|48
1725988800000|2024-09-10 17:20:00|5961.9|5955.9|5963.9|5957.9|5963.9|5957.9|5959.9|5953.9|71
1725989100000|2024-09-10 17:25:00|5962.9|5956.9|5958.9|5952.9|5962.9|5956.9|5958.9|5952.9|97
1725989400000|2024-09-10 17:30:00|5957.9|5951.9|5957.9|5951.9|5958.9|5952.9|5957.9|5951.9|45
1725989700000|2024-09-10 17:35:00|5958.9|5952.9|5958.9|5952.9|5959.9|5953.9|5958.9|5952.9|48
1725990000000|2024-09-10 17:40:00|5959.9|5953.9|5959.9|5953.9|5960.9|5954.9|5959.9|5953.9|84
1725990300000|2024-09-10 17:45:00|5960.9|5954.9|5961.9|5955.9|5962.9|5956.9|5960.9|5954.9|51
1725990600000|2024-09-10 17:50:00|5962.9|5956.9|5961.9|5955.9|5963.9|5957.9|5961.9|5955.9|79
1725990900000|2024-09-10 17:55:00|5962.9|5956.9|5961.9|5955.9|5962.9|5956.9|5960.9|5954.9|33
1725991200000|2024-09-10 18:00:00|5962.9|5956.9|5964.9|5958.9|5965.9|5959.9|5962.9|5956.9|38
1725991500000|2024-09-10 18:05:00|5965.9|5959.9|5965.9|5959.9|5966.9|5960.9|5964.9|5958.9|106
1725991800000|2024-09-10 18:10:00|5966.9|5960.9|5966.9|5960.9|5966.9|5960.9|5965.9|5959.9|183
1725992100000|2024-09-10 18:15:00|5965.9|5959.9|5967.9|5961.9|5967.9|5961.9|5965.9|5959.9|58
1725992400000|2024-09-10 18:20:00|5966.9|5960.9|5968.9|5962.9|5968.9|5962.9|5966.9|5960.9|129
1725992700000|2024-09-10 18:25:00|5969.9|5963.9|5970.9|5964.9|5970.9|5964.9|5968.9|5962.9|78
1725993000000|2024-09-10 18:30:00|5969.9|5963.9|5969.9|5963.9|5970.9|5964.9|5968.9|5962.9|81
1725993300000|2024-09-10 18:35:00|5970.9|5964.9|5971.9|5965.9|5971.9|5965.9|5968.9|5962.9|100
1725993600000|2024-09-10 18:40:00|5972.9|5966.9|5972.9|5966.9|5972.9|5966.9|5970.9|5964.9|81
1725993900000|2024-09-10 18:45:00|5971.9|5965.9|5972.9|5966.9|5973.9|5967.9|5971.9|5965.9|171
1725994200000|2024-09-10 18:50:00|5973.9|5967.9|5973.9|5967.9|5973.9|5967.9|5971.9|5965.9|85
1725994500000|2024-09-10 18:55:00|5972.9|5966.9|5980.5|5962.5|5980.5|5969.9|5971.9|5962.5|118
1725994800000|2024-09-10 19:00:00|5979.3|5961.3|5979.3|5961.3|5979.3|5961.3|5979.3|5961.3|1
1725995100000|2024-09-10 19:05:00|5980.5|5962.5|5981.6|5963.6|5981.6|5963.6|5980.5|5962.5|0
1725995400000|2024-09-10 19:10:00|5982.8|5964.8|5982.8|5964.8|5983.4|5965.4|5982.8|5964.8|0
1725995700000|2024-09-10 19:15:00|5982.2|5964.2|5982.2|5964.2|5982.2|5964.2|5982.2|5964.2|0
1725996000000|2024-09-10 19:20:00|5982.8|5964.8|5982.8|5964.8|5982.8|5964.8|5982.8|5964.8|0
1725996300000|2024-09-10 19:25:00|5983.4|5965.4|5985.8|5967.8|5985.8|5967.8|5983.4|5965.4|0
1725996600000|2024-09-10 19:30:00|5985.2|5967.2|5986.3|5968.3|5986.3|5968.3|5985.2|5967.2|0
1725996900000|2024-09-10 19:35:00|5987.5|5969.5|5986.9|5968.9|5987.5|5969.5|5986.9|5968.9|0
1725997200000|2024-09-10 19:40:00|5987.5|5969.5|5988.1|5970.1|5988.1|5970.1|5986.9|5968.9|0
1725997500000|2024-09-10 19:45:00|5987.5|5969.5|5985.8|5967.8|5987.5|5969.5|5985.8|5967.8|0
1725997800000|2024-09-10 19:50:00|5985.2|5967.2|5987.5|5969.5|5987.5|5969.5|5985.2|5967.2|0
1725998100000|2024-09-10 19:55:00|5986.9|5968.9|5986.9|5968.9|5988.1|5970.1|5986.9|5968.9|0
1726017300000|2024-09-11 01:15:00|5976.9|5958.9|5958.9|5952.9|5976.9|5961.9|5945.9|5939.9|1830
1726017600000|2024-09-11 01:20:00|5956.9|5950.9|5957.9|5951.9|5957.9|5951.9|5944.9|5938.9|1437
1726017900000|2024-09-11 01:25:00|5956.9|5950.9|5962.9|5956.9|5966.9|5960.9|5955.9|5949.9|1304
1726018200000|2024-09-11 01:30:00|5963.9|5957.9|5937.1|5931.1|5963.9|5957.9|5935.1|5929.1|6601
1726018500000|2024-09-11 01:35:00|5936.1|5930.1|5936.1|5930.1|5944.1|5938.1|5928.1|5922.1|3474
1726018800000|2024-09-11 01:40:00|5935.1|5929.1|5961.1|5955.1|5962.1|5956.1|5933.1|5927.1|2787
1726019100000|2024-09-11 01:45:00|5962.1|5956.1|5955.1|5949.1|5970.1|5964.1|5955.1|5949.1|1633
1726019400000|2024-09-11 01:50:00|5956.1|5950.1|5954.1|5948.1|5967.1|5961.1|5952.1|5946.1|1124
1726019700000|2024-09-11 01:55:00|5953.1|5947.1|5960.1|5954.1|5972.1|5966.1|5951.1|5945.1|1058
1726020000000|2024-09-11 02:00:00|5961.1|5955.1|5950.1|5944.1|5968.1|5962.1|5945.1|5939.1|1377
1726020300000|2024-09-11 02:05:00|5951.1|5945.1|5960.1|5954.1|5963.1|5957.1|5947.1|5941.1|4811
1726020600000|2024-09-11 02:10:00|5959.1|5953.1|5944.1|5938.1|5961.1|5955.1|5938.1|5932.1|1070
1726020900000|2024-09-11 02:15:00|5943.1|5937.1|5953.1|5947.1|5955.1|5949.1|5940.1|5934.1|887
1726021200000|2024-09-11 02:20:00|5952.1|5946.1|5955.1|5949.1|5960.1|5954.1|5947.1|5941.1|713
1726021500000|2024-09-11 02:25:00|5956.1|5950.1|5948.1|5942.1|5956.1|5950.1|5945.1|5939.1|533
1726021800000|2024-09-11 02:30:00|5949.1|5943.1|5952.1|5946.1|5957.1|5951.1|5948.1|5942.1|863
1726022100000|2024-09-11 02:35:00|5951.1|5945.1|5957.1|5951.1|5960.1|5954.1|5949.1|5943.1|683
1726022400000|2024-09-11 02:40:00|5958.1|5952.1|5952.1|5946.1|5962.1|5956.1|5951.1|5945.1|1836
1726022700000|2024-09-11 02:45:00|5951.1|5945.1|5957.1|5951.1|5957.1|5951.1|5947.1|5941.1|4647
1726023000000|2024-09-11 02:50:00|5956.1|5950.1|5940.1|5934.1|5960.1|5954.1|5940.1|5934.1|1108
1726023300000|2024-09-11 02:55:00|5941.1|5935.1|5946.1|5940.1|5947.1|5941.1|5939.1|5933.1|631
1726023600000|2024-09-11 03:00:00|5947.1|5941.1|5933.1|5927.1|5950.1|5944.1|5930.1|5924.1|1822
1726023900000|2024-09-11 03:05:00|5932.1|5926.1|5935.1|5929.1|5938.1|5932.1|5930.1|5924.1|668
1726024200000|2024-09-11 03:10:00|5936.1|5930.1|5934.1|5928.1|5938.1|5932.1|5931.1|5925.1|673
1726024500000|2024-09-11 03:15:00|5935.1|5929.1|5934.1|5928.1|5937.1|5931.1|5929.1|5923.1|1436
1726024800000|2024-09-11 03:20:00|5933.1|5927.1|5930.1|5924.1|5934.1|5928.1|5928.1|5922.1|810
1726025100000|2024-09-11 03:25:00|5929.1|5923.1|5933.1|5927.1|5934.1|5928.1|5928.1|5922.1|607
1726025400000|2024-09-11 03:30:00|5932.1|5926.1|5928.1|5922.1|5933.1|5927.1|5925.1|5919.1|1051
1726025700000|2024-09-11 03:35:00|5929.1|5923.1|5930.1|5924.1|5930.1|5924.1|5927.1|5921.1|763
1726026000000|2024-09-11 03:40:00|5929.1|5923.1|5929.1|5923.1|5933.1|5927.1|5928.1|5922.1|329
1726026300000|2024-09-11 03:45:00|5930.1|5924.1|5937.1|5931.1|5937.1|5931.1|5930.1|5924.1|561
1726026600000|2024-09-11 03:50:00|5936.1|5930.1|5935.1|5929.1|5937.1|5931.1|5933.1|5927.1|463
1726026900000|2024-09-11 03:55:00|5936.1|5930.1|5935.1|5929.1|5936.1|5930.1|5932.1|5926.1|254
1726027200000|2024-09-11 04:00:00|5939.1|5921.1|5939.1|5921.1|5939.1|5921.1|5939.1|5921.1|5
1726030500000|2024-09-11 04:55:00|||||||||5
1726030800000|2024-09-11 05:00:00|5934.1|5928.1|5947.1|5941.1|5947.1|5941.1|5934.1|5928.1|1611
1726031100000|2024-09-11 05:05:00|5946.1|5940.1|5945.1|5939.1|5949.1|5943.1|5944.1|5938.1|1107
1726031400000|2024-09-11 05:10:00|5944.1|5938.1|5940.1|5934.1|5947.1|5941.1|5940.1|5934.1|535
1726031700000|2024-09-11 05:15:00|5941.1|5935.1|5944.1|5938.1|5947.1|5941.1|5941.1|5935.1|571
1726032000000|2024-09-11 05:20:00|5945.1|5939.1|5936.1|5930.1|5946.1|5940.1|5935.1|5929.1|710
1726032300000|2024-09-11 05:25:00|5937.1|5931.1|5930.1|5924.1|5939.1|5933.1|5930.1|5924.1|790
1726032600000|2024-09-11 05:30:00|5931.1|5925.1|5936.1|5930.1|5937.1|5931.1|5929.1|5923.1|683
1726032900000|2024-09-11 05:35:00|5937.1|5931.1|5933.1|5927.1|5938.1|5932.1|5931.1|5925.1|394
1726033200000|2024-09-11 05:40:00|5934.1|5928.1|5934.1|5928.1|5938.1|5932.1|5933.1|5927.1|594
1726033500000|2024-09-11 05:45:00|5933.1|5927.1|5940.1|5934.1|5941.1|5935.1|5932.1|5926.1|617
1726033800000|2024-09-11 05:50:00|5941.1|5935.1|5947.1|5941.1|5948.1|5942.1|5941.1|5935.1|515
1726034100000|2024-09-11 05:55:00|5948.1|5942.1|5947.1|5941.1|5949.1|5943.1|5945.1|5939.1|549
1726034400000|2024-09-11 06:00:00|5946.1|5940.1|5958.1|5952.1|5959.1|5953.1|5946.1|5940.1|755
1726034700000|2024-09-11 06:05:00|5957.1|5951.1|5960.1|5954.1|5961.1|5955.1|5956.1|5950.1|822
1726035000000|2024-09-11 06:10:00|5961.1|5955.1|5962.1|5956.1|5964.1|5958.1|5960.1|5954.1|872
1726035300000|2024-09-11 06:15:00|5963.1|5957.1|5968.1|5962.1|5970.1|5964.1|5963.1|5957.1|915
1726035600000|2024-09-11 06:20:00|5967.1|5961.1|5962.1|5956.1|5971.1|5965.1|5961.1|5955.1|972
1726035900000|2024-09-11 06:25:00|5963.1|5957.1|5976.1|5970.1|5979.1|5973.1|5963.1|5957.1|1334
1726036200000|2024-09-11 06:30:00|5977.1|5971.1|5979.1|5973.1|5982.1|5976.1|5975.1|5969.1|1552
1726036500000|2024-09-11 06:35:00|5980.1|5974.1|5977.1|5971.1|5980.1|5974.1|5974.1|5968.1|567
1726036800000|2024-09-11 06:40:00|5978.1|5972.1|5976.1|5970.1|5980.1|5974.1|5973.1|5967.1|662
1726037100000|2024-09-11 06:45:00|5977.1|5971.1|5976.1|5970.1|5978.1|5972.1|5973.1|5967.1|547
1726037400000|2024-09-11 06:50:00|5977.1|5971.1|5973.1|5967.1|5977.1|5971.1|5971.1|5965.1|778
1726037700000|2024-09-11 06:55:00|5972.1|5966.1|5976.1|5970.1|5977.1|5971.1|5970.1|5964.1|1319
1726038000000|2024-09-11 07:00:00|5977.1|5971.1|5980.1|5974.1|5983.1|5977.1|5974.1|5968.1|1113
1726038300000|2024-09-11 07:05:00|5979.1|5973.1|5982.1|5976.1|5984.1|5978.1|5978.1|5972.1|666
1726038600000|2024-09-11 07:10:00|5981.1|5975.1|5983.1|5977.1|5985.1|5979.1|5980.1|5974.1|1026
1726038900000|2024-09-11 07:15:00|5984.1|5978.1|5982.1|5976.1|5987.1|5981.1|5981.1|5975.1|878
1726039200000|2024-09-11 07:20:00|5981.1|5975.1|5979.1|5973.1|5985.1|5979.1|5978.1|5972.1|551
1726039500000|2024-09-11 07:25:00|5980.1|5974.1|5980.1|5974.1|5981.1|5975.1|5976.1|5970.1|614
1726039800000|2024-09-11 07:30:00|5979.1|5973.1|5979.1|5973.1|5986.1|5980.1|5978.1|5972.1|778
1726040100000|2024-09-11 07:35:00|5978.1|5972.1|5982.1|5976.1|5985.1|5979.1|5978.1|5972.1|574
1726040400000|2024-09-11 07:40:00|5981.1|5975.1|5981.1|5975.1|5982.1|5976.1|5977.1|5971.1|703
1726040700000|2024-09-11 07:45:00|5982.1|5976.1|5979.1|5973.1|5983.1|5977.1|5978.1|5972.1|868
1726041000000|2024-09-11 07:50:00|5980.1|5974.1|5981.1|5975.1|5982.1|5976.1|5977.1|5971.1|1308
1726041300000|2024-09-11 07:55:00|5980.1|5974.1|5982.1|5976.1|5983.1|5977.1|5979.1|5973.1|1602
1726041600000|2024-09-11 08:00:00|5972|5966|5969|5963|5972|5966|5968|5962|1703
1726041900000|2024-09-11 08:05:00|5970|5964|5968|5962|5972|5966|5966|5960|2158
1726042200000|2024-09-11 08:10:00|5969|5963|5966|5960|5969|5963|5965|5959|1127
1726042500000|2024-09-11 08:15:00|5965|5959|5965|5959|5967|5961|5964|5958|1038
1726042800000|2024-09-11 08:20:00|5966|5960|5967|5961|5969|5963|5966|5960|1437
1726043100000|2024-09-11 08:25:00|5968|5962|5965|5959|5968|5962|5963|5957|1101
1726043400000|2024-09-11 08:30:00|5971|5953|5971|5953|5971|5953|5971|5953|1
1726043700000|2024-09-11 08:35:00|||||||||100
1726044000000|2024-09-11 08:40:00|||||||||68
1726046100000|2024-09-11 09:15:00|5963|5957|5962|5956|5965|5959|5960|5954|293
1726046400000|2024-09-11 09:20:00|5961|5955|5962|5956|5963|5957|5961|5955|66
1726046700000|2024-09-11 09:25:00|5961|5955|5963|5957|5964|5958|5960|5954|56
1726047000000|2024-09-11 09:30:00|5964|5958|5969|5963|5969|5963|5963|5957|197
1726047300000|2024-09-11 09:35:00|5970|5964|5969|5963|5972|5966|5969|5963|90
1726047600000|2024-09-11 09:40:00|5968|5962|5968|5962|5970|5964|5967|5961|35
1726047900000|2024-09-11 09:45:00|5967|5961|5969|5963|5969|5963|5967|5961|58
1726048200000|2024-09-11 09:50:00|5970|5964|5973|5967|5973|5967|5969|5963|63
1726048500000|2024-09-11 09:55:00|5972|5966|5971|5965|5974|5968|5971|5965|54
1726048800000|2024-09-11 10:00:00|5970.5|5964.5|5971.5|5965.5|5973|5967|5970.5|5964.5|25
1726049100000|2024-09-11 10:05:00|5972|5966|5971.5|5965.5|5973|5967|5970.5|5964.5|64
1726049400000|2024-09-11 10:10:00|5972|5966|5973.5|5967.5|5974.5|5968.5|5972|5966|15
1726049700000|2024-09-11 10:15:00|5973|5967|5975.5|5969.5|5975.5|5969.5|5973|5967|12
1726050000000|2024-09-11 10:20:00|5976.5|5970.5|5975.5|5969.5|5976.5|5970.5|5975.5|5969.5|62
1726050300000|2024-09-11 10:25:00|5975|5969|5972.5|5966.5|5975|5969|5972.5|5966.5|40
1726050600000|2024-09-11 10:30:00|5972|5966|5977.5|5971.5|5978.5|5972.5|5972|5966|196
1726050900000|2024-09-11 10:35:00|5978|5972|5980.5|5974.5|5980.5|5974.5|5977.5|5971.5|171
1726051200000|2024-09-11 10:40:00|5980|5974|5982.5|5976.5|5982.5|5976.5|5979.5|5973.5|131
1726051500000|2024-09-11 10:45:00|5981.5|5975.5|5984.5|5978.5|5985.5|5979.5|5981.5|5975.5|311
1726051800000|2024-09-11 10:50:00|5985|5979|5983.5|5977.5|5985.5|5979.5|5982.5|5976.5|55
1726052100000|2024-09-11 10:55:00|5984.5|5978.5|5982.5|5976.5|5985.5|5979.5|5982.5|5976.5|26
1726052400000|2024-09-11 11:00:00|5983|5977|5979.5|5973.5|5983.5|5977.5|5978.5|5972.5|62
1726052700000|2024-09-11 11:05:00|5979|5973|5979.5|5973.5|5981|5975|5978|5972|46
1726053000000|2024-09-11 11:10:00|5980|5974|5981.5|5975.5|5982.5|5976.5|5979|5973|35
1726053300000|2024-09-11 11:15:00|5982|5976|5982.5|5976.5|5982.5|5976.5|5981.5|5975.5|45
1726053600000|2024-09-11 11:20:00|5983|5977|5982.5|5976.5|5984|5978|5982.5|5976.5|14
1726053900000|2024-09-11 11:25:00|5981.5|5975.5|5982.5|5976.5|5982.5|5976.5|5981.5|5975.5|34
1726054200000|2024-09-11 11:30:00|5983|5977|5984.5|5978.5|5984.5|5978.5|5983|5977|13
1726054500000|2024-09-11 11:35:00|5984|5978|5986.5|5980.5|5986.5|5980.5|5983.5|5977.5|41
1726054800000|2024-09-11 11:40:00|5987|5981|5986.5|5980.5|5987.5|5981.5|5986.5|5980.5|48
1726055100000|2024-09-11 11:45:00|5987|5981|5987.5|5981.5|5988.5|5982.5|5986|5980|24
1726055400000|2024-09-11 11:50:00|5988|5982|5986|5980|5988.5|5982.5|5986|5980|12
1726055700000|2024-09-11 11:55:00|5986.5|5980.5|5984|5978|5986.5|5980.5|5983|5977|10
1726056000000|2024-09-11 12:00:00|5983.5|5977.5|5981.5|5975.5|5984.5|5978.5|5979.5|5973.5|43
1726056300000|2024-09-11 12:05:00|5982.5|5976.5|5981.5|5975.5|5983.5|5977.5|5981.5|5975.5|73
1726056600000|2024-09-11 12:10:00|5981|5975|5980.5|5974.5|5982.5|5976.5|5980|5974|241
1726056900000|2024-09-11 12:15:00|5980|5974|5982.5|5976.5|5983.5|5977.5|5979.5|5973.5|101
1726057200000|2024-09-11 12:20:00|5982|5976|5978.5|5972.5|5982.5|5976.5|5976.5|5970.5|94
1726057500000|2024-09-11 12:25:00|5979.5|5973.5|5982.5|5976.5|5985.5|5979.5|5977.5|5971.5|301
1726057800000|2024-09-11 12:30:00|5968.5|5962.5|5967.5|5961.5|5983|5977|5956.5|5950.5|520
1726058100000|2024-09-11 12:35:00|5967|5961|5969|5963|5972.5|5966.5|5965.5|5959.5|117
1726058400000|2024-09-11 12:40:00|5968.5|5962.5|5962.5|5956.5|5969|5963|5960.5|5954.5|187
1726058700000|2024-09-11 12:45:00|5963.5|5957.5|5967|5961|5969.5|5963.5|5961.5|5955.5|102
1726059000000|2024-09-11 12:50:00|5967.5|5961.5|5969.5|5963.5|5969.5|5963.5|5964.5|5958.5|60
1726059300000|2024-09-11 12:55:00|5969|5963|5976.5|5970.5|5978.5|5972.5|5968.5|5962.5|89
1726059600000|2024-09-11 13:00:00|5977|5971|5979.5|5973.5|5981.5|5975.5|5976|5970|102
1726059900000|2024-09-11 13:05:00|5979|5973|5978.5|5972.5|5980.5|5974.5|5977.5|5971.5|14
1726060200000|2024-09-11 13:10:00|5979|5973|5982.5|5976.5|5982.5|5976.5|5976.5|5970.5|53
1726060500000|2024-09-11 13:15:00|5982|5976|5982.5|5976.5|5983.5|5977.5|5980.5|5974.5|31
1726060800000|2024-09-11 13:20:00|5981.5|5975.5|5980.5|5974.5|5982.5|5976.5|5980.5|5974.5|26
1726061100000|2024-09-11 13:25:00|5980|5974|5976.5|5970.5|5980.5|5974.5|5974|5968|83
1726061400000|2024-09-11 13:30:00|5976|5970|5979.5|5973.5|5984|5978|5966.5|5960.5|743
1726061700000|2024-09-11 13:35:00|5980.5|5974.5|5993.5|5987.5|5994.5|5988.5|5980|5974|712
1726062000000|2024-09-11 13:40:00|5993|5987|5995.5|5989.5|5996.5|5990.5|5988|5982|316
1726062300000|2024-09-11 13:45:00|5996.5|5990.5|6008.5|6002.5|6008.5|6002.5|5995.5|5989.5|861
1726062600000|2024-09-11 13:50:00|6008|6002|5998.5|5992.5|6008.5|6002.5|5996.5|5990.5|636
1726062900000|2024-09-11 13:55:00|5998|5992|5991.5|5985.5|5999.5|5993.5|5989.5|5983.5|456
1726063200000|2024-09-11 14:00:00|5991|5985|5982.5|5976.5|5991|5985|5982.5|5976.5|508
1726063500000|2024-09-11 14:05:00|5981.5|5975.5|5983.5|5977.5|5985.5|5979.5|5979.5|5973.5|366
1726063800000|2024-09-11 14:10:00|5984.5|5978.5|5973|5967|5984.5|5978.5|5973|5967|267
1726064100000|2024-09-11 14:15:00|5972.5|5966.5|5964|5958|5973|5967|5962|5956|367
1726064400000|2024-09-11 14:20:00|5964.5|5958.5|5963.5|5957.5|5966.5|5960.5|5960.5|5954.5|346
1726064700000|2024-09-11 14:25:00|5962.5|5956.5|5961.5|5955.5|5965.5|5959.5|5960.5|5954.5|370
1726065000000|2024-09-11 14:30:00|5961|5955|5953.5|5947.5|5961|5955|5953|5947|214
1726065300000|2024-09-11 14:35:00|5954.5|5948.5|5957.5|5951.5|5961|5955|5954|5948|135
1726065600000|2024-09-11 14:40:00|5957|5951|5956.5|5950.5|5957|5951|5952.5|5946.5|97
1726065900000|2024-09-11 14:45:00|5956|5950|5951.5|5945.5|5957.5|5951.5|5950|5944|113
1726066200000|2024-09-11 14:50:00|5951|5945|5959.5|5953.5|5959.5|5953.5|5949.5|5943.5|277
1726066500000|2024-09-11 14:55:00|5958.5|5952.5|5968.5|5962.5|5969.5|5963.5|5956.5|5950.5|252
1726066800000|2024-09-11 15:00:00|5967.5|5961.5|5972.5|5966.5|5973|5967|5963.5|5957.5|273
1726067100000|2024-09-11 15:05:00|5973.5|5967.5|5982.5|5976.5|5984.5|5978.5|5972.5|5966.5|362
1726067400000|2024-09-11 15:10:00|5983|5977|5987.5|5981.5|5988.5|5982.5|5982|5976|294
1726067700000|2024-09-11 15:15:00|5988.5|5982.5|5991.5|5985.5|5993.5|5987.5|5987.5|5981.5|195
1726068000000|2024-09-11 15:20:00|5991|5985|5990.5|5984.5|5991.5|5985.5|5986.5|5980.5|209
1726068300000|2024-09-11 15:25:00|5990|5984|5989|5983|5991.5|5985.5|5988.5|5982.5|308
1726068600000|2024-09-11 15:30:00|5988.5|5982.5|5992.5|5986.5|5994.5|5988.5|5988.5|5982.5|209
1726068900000|2024-09-11 15:35:00|5992|5986|5999.5|5993.5|5999.5|5993.5|5991.5|5985.5|336
1726069200000|2024-09-11 15:40:00|5999|5993|6000.5|5994.5|6000.5|5994.5|5998|5992|143
1726069500000|2024-09-11 15:45:00|6000|5994|6000.5|5994.5|6001.5|5995.5|5998.5|5992.5|80
1726069800000|2024-09-11 15:50:00|6000|5994|5998.5|5992.5|6001.5|5995.5|5997.5|5991.5|64
1726070100000|2024-09-11 15:55:00|5998|5992|6000|5994|6000|5994|5993.5|5987.5|137
1726070400000|2024-09-11 16:00:00|5999|5993|6002|5996|6002|5996|5997|5991|118
1726070700000|2024-09-11 16:05:00|6001|5995|6000|5994|6004|5998|6000|5994|130
1726071000000|2024-09-11 16:10:00|6001|5995|6000|5994|6002|5996|5997|5991|132
1726071300000|2024-09-11 16:15:00|6001|5995|6000|5994|6001|5995|5998|5992|44
1726071600000|2024-09-11 16:20:00|6001|5995|6000|5994|6003|5997|5999|5993|83
1726071900000|2024-09-11 16:25:00|6001|5995|6002|5996|6002|5996|5999|5993|79
1726072200000|2024-09-11 16:30:00|6003|5997|6003|5997|6004|5998|6001|5995|107
1726072500000|2024-09-11 16:35:00|6004|5998|6004|5998|6005|5999|6002|5996|142
1726072800000|2024-09-11 16:40:00|6005|5999|6006|6000|6007|6001|6004|5998|170
1726073100000|2024-09-11 16:45:00|6005|5999|6003|5997|6005|5999|6003|5997|74
1726073400000|2024-09-11 16:50:00|6004|5998|6008|6002|6008|6002|6004|5998|156
1726073700000|2024-09-11 16:55:00|6007|6001|6007|6001|6008|6002|6005|5999|42
1726074000000|2024-09-11 17:00:00|6006|6000|6010|6004|6011|6005|6006|6000|96
1726074300000|2024-09-11 17:05:00|6009|6003|6011|6005|6012|6006|6008|6002|139
1726074600000|2024-09-11 17:10:00|6012|6006|6013|6007|6014|6008|6011|6005|231
1726074900000|2024-09-11 17:15:00|6012|6006|6012|6006|6013|6007|6011|6005|100
1726075200000|2024-09-11 17:20:00|6011|6005|6010|6004|6011|6005|6009|6003|58
1726075500000|2024-09-11 17:25:00|6011|6005|6012|6006|6013|6007|6011|6005|82
1726075800000|2024-09-11 17:30:00|6013|6007|6013|6007|6014|6008|6011|6005|91
1726076100000|2024-09-11 17:35:00|6014|6008|6016|6010|6016|6010|6013|6007|77
1726076400000|2024-09-11 17:40:00|6017|6011|6017|6011|6018|6012|6015|6009|115
1726076700000|2024-09-11 17:45:00|6016|6010|6018|6012|6019|6013|6015|6009|92
1726077000000|2024-09-11 17:50:00|6019|6013|6016|6010|6021|6015|6016|6010|66
1726077300000|2024-09-11 17:55:00|6017|6011|6017|6011|6018|6012|6014|6008|59
1726077600000|2024-09-11 18:00:00|6018|6012|6017|6011|6019|6013|6016|6010|118
1726077900000|2024-09-11 18:05:00|6016|6010|6019|6013|6019|6013|6016|6010|158
1726078200000|2024-09-11 18:10:00|6018|6012|6018|6012|6019|6013|6017|6011|96
1726078500000|2024-09-11 18:15:00|6017|6011|6017|6011|6019|6013|6015|6009|176
1726078800000|2024-09-11 18:20:00|6018|6012|6019|6013|6020|6014|6017|6011|42
1726079100000|2024-09-11 18:25:00|6018|6012|6021|6015|6021|6015|6018|6012|52
1726079400000|2024-09-11 18:30:00|6020|6014|6020|6014|6021|6015|6019|6013|121
1726079700000|2024-09-11 18:35:00|6019|6013|6020|6014|6021|6015|6017|6011|86
1726080000000|2024-09-11 18:40:00|6021|6015|6021|6015|6022|6016|6019|6013|151
1726080300000|2024-09-11 18:45:00|6022|6016|6019|6013|6022|6016|6017|6011|124
1726080600000|2024-09-11 18:50:00|6018|6012|6015|6009|6018|6012|6014|6008|113
1726080900000|2024-09-11 18:55:00|6014|6008|6020.4|6002.4|6020.4|6010|6012|6002.4|136
1726081200000|2024-09-11 19:00:00|6019.8|6001.8|6019.2|6001.2|6019.8|6001.8|6019.2|6001.2|0
1726081500000|2024-09-11 19:05:00|6019.8|6001.8|6020.4|6002.4|6020.4|6002.4|6019.8|6001.8|0
1726081800000|2024-09-11 19:10:00|6021|6003|6021|6003|6021|6003|6021|6003|0
1726082100000|2024-09-11 19:15:00|6021.6|6003.6|6020.4|6002.4|6021.6|6003.6|6020.4|6002.4|0
1726082400000|2024-09-11 19:20:00|6021|6003|6021.6|6003.6|6021.6|6003.6|6021|6003|0
1726082700000|2024-09-11 19:25:00|6021|6003|6021.6|6003.6|6021.6|6003.6|6021|6003|0
1726083000000|2024-09-11 19:30:00|6021|6003|6021.6|6003.6|6021.6|6003.6|6021|6003|0
1726083300000|2024-09-11 19:35:00|6021|6003|6021.6|6003.6|6021.6|6003.6|6021|6003|0
1726083600000|2024-09-11 19:40:00|6021|6003|6020.4|6002.4|6021|6003|6019.8|6001.8|0
1726083900000|2024-09-11 19:45:00|6019.8|6001.8|6019.2|6001.2|6020.4|6002.4|6018.7|6000.7|0
1726084200000|2024-09-11 19:50:00|6018.7|6000.7|6019.8|6001.8|6019.8|6001.8|6018.1|6000.1|0
1726084500000|2024-09-11 19:55:00|6019.2|6001.2|6020.4|6002.4|6023.9|6005.9|6019.2|6001.2|0
1726100700000|2024-09-12 00:25:00|6021|6003|6021|6003|6021|6003|6021|6003|0
1726103400000|2024-09-12 01:10:00|6016|5998|6016|5998|6016|5998|6016|5998|0
1726103700000|2024-09-12 01:15:00|5997.6|5991.6|6003.6|5997.6|6007.6|6001.6|5994.6|5988.6|2215
1726104000000|2024-09-12 01:20:00|6002.6|5996.6|5996.6|5990.6|6004.6|5998.6|5995.6|5989.6|836
1726104300000|2024-09-12 01:25:00|5995.6|5989.6|6003.6|5997.6|6006.6|6000.6|5995.6|5989.6|703
1726104600000|2024-09-12 01:30:00|6005.6|5999.6|6010.6|6004.6|6011.6|6005.6|5991.6|5985.6|4670
1726104900000|2024-09-12 01:35:00|6009.6|6003.6|6012.6|6006.6|6013.6|6007.6|5998.6|5992.6|1818
1726105200000|2024-09-12 01:40:00|6011.6|6005.6|5994.6|5988.6|6014.6|6008.6|5991.6|5985.6|1752
1726105500000|2024-09-12 01:45:00|5993.6|5987.6|5994.6|5988.6|6012.6|6006.6|5989.6|5983.6|2199
1726105800000|2024-09-12 01:50:00|5995.6|5989.6|5987.6|5981.6|5996.6|5990.6|5981.6|5975.6|1847
1726106100000|2024-09-12 01:55:00|5986.6|5980.6|6004.6|5998.6|6009.6|6003.6|5984.6|5978.6|2077
1726106400000|2024-09-12 02:00:00|6003.6|5997.6|5992.6|5986.6|6009.6|6003.6|5991.6|5985.6|1708
1726106700000|2024-09-12 02:05:00|5991.6|5985.6|5976.6|5970.6|5993.6|5987.6|5976.6|5970.6|1638
1726107000000|2024-09-12 02:10:00|5977.6|5971.6|5976.6|5970.6|5978.6|5972.6|5971.6|5965.6|1883
1726107300000|2024-09-12 02:15:00|5977.6|5971.6|5987.6|5981.6|5988.6|5982.6|5975.6|5969.6|1418
1726107600000|2024-09-12 02:20:00|5986.6|5980.6|6006.6|6000.6|6006.6|6000.6|5985.6|5979.6|1262
1726107900000|2024-09-12 02:25:00|6007.6|6001.6|6028.6|6022.6|6031.6|6025.6|6007.6|6001.6|2416
1726108200000|2024-09-12 02:30:00|6027.6|6021.6|6027.6|6021.6|6034.6|6028.6|6022.6|6016.6|1479
1726108500000|2024-09-12 02:35:00|6025.6|6019.6|6019.6|6013.6|6028.6|6022.6|6016.6|6010.6|853
1726108800000|2024-09-12 02:40:00|6018.6|6012.6|6018.6|6012.6|6020.6|6014.6|6012.6|6006.6|717
1726109100000|2024-09-12 02:45:00|6017.6|6011.6|6016.6|6010.6|6023.6|6017.6|6014.6|6008.6|580
1726109400000|2024-09-12 02:50:00|6015.6|6009.6|6014.6|6008.6|6016.6|6010.6|6006.6|6000.6|543
1726109700000|2024-09-12 02:55:00|6015.6|6009.6|6020.6|6014.6|6020.6|6014.6|6010.6|6004.6|384
1726110000000|2024-09-12 03:00:00|6019.6|6013.6|6023.6|6017.6|6023.6|6017.6|6016.6|6010.6|440
1726110300000|2024-09-12 03:05:00|6024.6|6018.6|6018.6|6012.6|6024.6|6018.6|6016.6|6010.6|544
1726110600000|2024-09-12 03:10:00|6019.6|6013.6|6027.6|6021.6|6029.6|6023.6|6019.6|6013.6|693
1726110900000|2024-09-12 03:15:00|6026.6|6020.6|6032.6|6026.6|6033.6|6027.6|6024.6|6018.6|541
1726111200000|2024-09-12 03:20:00|6033.6|6027.6|6034.6|6028.6|6036.6|6030.6|6031.6|6025.6|618
1726111500000|2024-09-12 03:25:00|6033.6|6027.6|6033.6|6027.6|6038.6|6032.6|6033.6|6027.6|683
1726111800000|2024-09-12 03:30:00|6032.6|6026.6|6032.6|6026.6|6034.6|6028.6|6030.6|6024.6|503
1726112100000|2024-09-12 03:35:00|6031.6|6025.6|6030.6|6024.6|6033.6|6027.6|6028.6|6022.6|1418
1726112400000|2024-09-12 03:40:00|6031.6|6025.6|6031.6|6025.6|6032.6|6026.6|6027.6|6021.6|356
1726112700000|2024-09-12 03:45:00|6032.6|6026.6|6032.6|6026.6|6034.6|6028.6|6031.6|6025.6|278
1726113000000|2024-09-12 03:50:00|6031.6|6025.6|6032.6|6026.6|6032.6|6026.6|6028.6|6022.6|255
1726113300000|2024-09-12 03:55:00|6031.6|6025.6|6028.6|6022.6|6032.6|6026.6|6028.6|6022.6|302
1726113600000|2024-09-12 04:00:00|6035.6|6017.6|6035.6|6017.6|6035.6|6017.6|6035.6|6017.6|0
1726116900000|2024-09-12 04:55:00|||||||||8
1726117200000|2024-09-12 05:00:00|6028.6|6022.6|6041.6|6035.6|6041.6|6035.6|6028.6|6022.6|1714
1726117500000|2024-09-12 05:05:00|6042.6|6036.6|6043.6|6037.6|6045.6|6039.6|6033.6|6027.6|922
1726117800000|2024-09-12 05:10:00|6044.6|6038.6|6048.6|6042.6|6050.6|6044.6|6043.6|6037.6|1200
1726118100000|2024-09-12 05:15:00|6047.6|6041.6|6056.6|6050.6|6058.6|6052.6|6046.6|6040.6|1924
1726118400000|2024-09-12 05:20:00|6057.6|6051.6|6054.6|6048.6|6057.6|6051.6|6051.6|6045.6|1075
1726118700000|2024-09-12 05:25:00|6053.6|6047.6|6051.6|6045.6|6061.6|6055.6|6051.6|6045.6|1292
1726119000000|2024-09-12 05:30:00|6052.6|6046.6|6050.6|6044.6|6057.6|6051.6|6050.6|6044.6|1041
1726119300000|2024-09-12 05:35:00|6051.6|6045.6|6048.6|6042.6|6051.6|6045.6|6044.6|6038.6|843
1726119600000|2024-09-12 05:40:00|6049.6|6043.6|6046.6|6040.6|6049.6|6043.6|6043.6|6037.6|495
1726119900000|2024-09-12 05:45:00|6047.6|6041.6|6048.6|6042.6|6049.6|6043.6|6044.6|6038.6|414
1726120200000|2024-09-12 05:50:00|6049.6|6043.6|6041.6|6035.6|6053.6|6047.6|6041.6|6035.6|668
1726120500000|2024-09-12 05:55:00|6042.6|6036.6|6043.6|6037.6|6044.6|6038.6|6040.6|6034.6|718
1726120800000|2024-09-12 06:00:00|6042.6|6036.6|6038.6|6032.6|6044.6|6038.6|6037.6|6031.6|393
1726121100000|2024-09-12 06:05:00|6037.6|6031.6|6038.6|6032.6|6039.6|6033.6|6034.6|6028.6|324
1726121400000|2024-09-12 06:10:00|6037.6|6031.6|6039.6|6033.6|6039.6|6033.6|6036.6|6030.6|315
1726121700000|2024-09-12 06:15:00|6038.6|6032.6|6031.6|6025.6|6039.6|6033.6|6031.6|6025.6|612
1726122000000|2024-09-12 06:20:00|6030.6|6024.6|6031.6|6025.6|6031.6|6025.6|6029.6|6023.6|514
1726122300000|2024-09-12 06:25:00|6030.6|6024.6|6033.6|6027.6|6033.6|6027.6|6029.6|6023.6|571
1726122600000|2024-09-12 06:30:00|6034.6|6028.6|6042.6|6036.6|6042.6|6036.6|6033.6|6027.6|883
1726122900000|2024-09-12 06:35:00|6041.6|6035.6|6041.6|6035.6|6042.6|6036.6|6039.6|6033.6|500
1726123200000|2024-09-12 06:40:00|6040.6|6034.6|6039.6|6033.6|6040.6|6034.6|6036.6|6030.6|530
1726123500000|2024-09-12 06:45:00|6037.6|6031.6|6038.6|6032.6|6038.6|6032.6|6035.6|6029.6|525
1726123800000|2024-09-12 06:50:00|6037.6|6031.6|6034.6|6028.6|6038.6|6032.6|6034.6|6028.6|548
1726124100000|2024-09-12 06:55:00|6033.6|6027.6|6031.6|6025.6|6033.6|6027.6|6029.6|6023.6|555
1726124400000|2024-09-12 07:00:00|6030.6|6024.6|6031.6|6025.6|6034.6|6028.6|6030.6|6024.6|1265
1726124700000|2024-09-12 07:05:00|6032.6|6026.6|6032.6|6026.6|6033.6|6027.6|6026.6|6020.6|804
1726125000000|2024-09-12 07:10:00|6031.6|6025.6|6032.6|6026.6|6034.6|6028.6|6030.6|6024.6|509
1726125300000|2024-09-12 07:15:00|6031.6|6025.6|6026.6|6020.6|6032.6|6026.6|6026.6|6020.6|774
1726125600000|2024-09-12 07:20:00|6025.6|6019.6|6028.6|6022.6|6030.6|6024.6|6023.6|6017.6|786
1726125900000|2024-09-12 07:25:00|6029.6|6023.6|6033.6|6027.6|6033.6|6027.6|6029.6|6023.6|642
1726126200000|2024-09-12 07:30:00|6032.6|6026.6|6030.6|6024.6|6035.6|6029.6|6028.6|6022.6|666
1726126500000|2024-09-12 07:35:00|6029.6|6023.6|6021.6|6015.6|6029.6|6023.6|6021.6|6015.6|762
1726126800000|2024-09-12 07:40:00|6022.6|6016.6|6022.6|6016.6|6024.6|6018.6|6020.6|6014.6|690
1726127100000|2024-09-12 07:45:00|6023.6|6017.6|6020.6|6014.6|6023.6|6017.6|6019.6|6013.6|800
1726127400000|2024-09-12 07:50:00|6019.6|6013.6|6020.6|6014.6|6021.6|6015.6|6017.6|6011.6|838
1726127700000|2024-09-12 07:55:00|6019.6|6013.6|6016.6|6010.6|6021.6|6015.6|6015.6|6009.6|1558
1726128000000|2024-09-12 08:00:00|6015.6|6009.6|6016.6|6010.6|6020.6|6014.6|6009.6|6003.6|2161
1726128300000|2024-09-12 08:05:00|6017.6|6011.6|6017.6|6011.6|6021.6|6015.6|6011.6|6005.6|2871
1726128600000|2024-09-12 08:10:00|6018.6|6012.6|6018.6|6012.6|6020.6|6014.6|6015.6|6009.6|1073
1726128900000|2024-09-12 08:15:00|6017.6|6011.6|6018.6|6012.6|6020.6|6014.6|6016.6|6010.6|761
1726129200000|2024-09-12 08:20:00|6017.6|6011.6|6017.6|6011.6|6019.6|6013.6|6015.6|6009.6|411
1726129500000|2024-09-12 08:25:00|6019.6|6013.6|6015.6|6009.6|6020.6|6014.6|6015.6|6009.6|534
1726129800000|2024-09-12 08:30:00|6024.6|6006.6|6024.6|6006.6|6024.6|6006.6|6024.6|6006.6|49
1726132500000|2024-09-12 09:15:00|6017.6|6011.6|6026.6|6020.6|6029.6|6023.6|6017.6|6011.6|363
1726132800000|2024-09-12 09:20:00|6027.6|6021.6|6029.6|6023.6|6030.6|6024.6|6026.6|6020.6|50
1726133100000|2024-09-12 09:25:00|6028.6|6022.6|6027.6|6021.6|6029.6|6023.6|6027.6|6021.6|144
1726133400000|2024-09-12 09:30:00|6026.6|6020.6|6026.6|6020.6|6027.6|6021.6|6025.6|6019.6|47
1726133700000|2024-09-12 09:35:00|6027.6|6021.6|6024.6|6018.6|6027.6|6021.6|6024.6|6018.6|166
1726134000000|2024-09-12 09:40:00|6023.6|6017.6|6024.6|6018.6|6025.6|6019.6|6022.6|6016.6|73
1726134300000|2024-09-12 09:45:00|6023.6|6017.6|6023.6|6017.6|6024.6|6018.6|6020.6|6014.6|88
1726134600000|2024-09-12 09:50:00|6022.6|6016.6|6023.6|6017.6|6023.6|6017.6|6020.6|6014.6|21
1726134900000|2024-09-12 09:55:00|6024.6|6018.6|6024.6|6018.6|6025.6|6019.6|6023.6|6017.6|12
1726135200000|2024-09-12 10:00:00|6023.1|6017.1|6024.1|6018.1|6025.1|6019.1|6022.1|6016.1|57
1726135500000|2024-09-12 10:05:00|6023.1|6017.1|6025.6|6019.6|6026.1|6020.1|6023.1|6017.1|37
1726135800000|2024-09-12 10:10:00|6025.1|6019.1|6027.1|6021.1|6028.1|6022.1|6025.1|6019.1|11
1726136100000|2024-09-12 10:15:00|6026.6|6020.6|6024.1|6018.1|6026.6|6020.6|6023.1|6017.1|19
1726136400000|2024-09-12 10:20:00|6023.6|6017.6|6023.1|6017.1|6024.1|6018.1|6022.6|6016.6|11
1726136700000|2024-09-12 10:25:00|6022.6|6016.6|6019.6|6013.6|6023.1|6017.1|6019.6|6013.6|16
1726137000000|2024-09-12 10:30:00|6020.1|6014.1|6020.1|6014.1|6021.1|6015.1|6019.6|6013.6|14
1726137300000|2024-09-12 10:35:00|6020.6|6014.6|6021.6|6015.6|6023.1|6017.1|6020.6|6014.6|17
1726137600000|2024-09-12 10:40:00|6022.1|6016.1|6023.6|6017.6|6024.1|6018.1|6021.6|6015.6|19
1726137900000|2024-09-12 10:45:00|6024.1|6018.1|6021.6|6015.6|6024.1|6018.1|6021.1|6015.1|2
1726138200000|2024-09-12 10:50:00|6021.1|6015.1|6022.6|6016.6|6023.1|6017.1|6020.6|6014.6|6
1726138500000|2024-09-12 10:55:00|6022.1|6016.1|6022.1|6016.1|6023.1|6017.1|6021.1|6015.1|11
1726138800000|2024-09-12 11:00:00|6021.6|6015.6|6019.1|6013.1|6022.1|6016.1|6019.1|6013.1|28
1726139100000|2024-09-12 11:05:00|6018.6|6012.6|6019.1|6013.1|6020.1|6014.1|6018.1|6012.1|7
1726139400000|2024-09-12 11:10:00|6018.6|6012.6|6017.6|6011.6|6019.1|6013.1|6017.6|6011.6|357
1726139700000|2024-09-12 11:15:00|6018.1|6012.1|6021.1|6015.1|6021.1|6015.1|6015.1|6009.1|132
1726140000000|2024-09-12 11:20:00|6020.6|6014.6|6021.6|6015.6|6022.1|6016.1|6019.6|6013.6|10
1726140300000|2024-09-12 11:25:00|6022.1|6016.1|6022.1|6016.1|6022.6|6016.6|6021.1|6015.1|20
1726140600000|2024-09-12 11:30:00|6021.6|6015.6|6021.1|6015.1|6022.1|6016.1|6019.1|6013.1|36
1726140900000|2024-09-12 11:35:00|6020.6|6014.6|6019.1|6013.1|6022.1|6016.1|6019.1|6013.1|62
1726141200000|2024-09-12 11:40:00|6019.6|6013.6|6018.1|6012.1|6020.6|6014.6|6017.6|6011.6|69
1726141500000|2024-09-12 11:45:00|6017.6|6011.6|6020.1|6014.1|6021.1|6015.1|6017.1|6011.1|52
1726141800000|2024-09-12 11:50:00|6019.1|6013.1|6020.1|6014.1|6020.6|6014.6|6017.1|6011.1|102
1726142100000|2024-09-12 11:55:00|6019.6|6013.6|6019.1|6013.1|6019.6|6013.6|6018.1|6012.1|17
1726142400000|2024-09-12 12:00:00|6019.6|6013.6|6022.1|6016.1|6024.1|6018.1|6019.1|6013.1|134
1726142700000|2024-09-12 12:05:00|6023.1|6017.1|6023.1|6017.1|6024.1|6018.1|6022.1|6016.1|48
1726143000000|2024-09-12 12:10:00|6023.6|6017.6|6022.1|6016.1|6024.1|6018.1|6021.1|6015.1|92
1726143300000|2024-09-12 12:15:00|6022.6|6016.6|6023.6|6017.6|6025.1|6019.1|6021.1|6015.1|84
1726143600000|2024-09-12 12:20:00|6023.1|6017.1|6023.1|6017.1|6024.1|6018.1|6022.1|6016.1|28
1726143900000|2024-09-12 12:25:00|6023.6|6017.6|6024.1|6018.1|6025.1|6019.1|6022.1|6016.1|74
1726144200000|2024-09-12 12:30:00|6023.1|6017.1|6016.6|6010.6|6023.6|6017.6|6013.1|6007.1|204
1726144500000|2024-09-12 12:35:00|6017.1|6011.1|6011.1|6005.1|6017.1|6011.1|6010.1|6004.1|69
1726144800000|2024-09-12 12:40:00|6010.6|6004.6|6016.1|6010.1|6016.1|6010.1|6010.6|6004.6|40
1726145100000|2024-09-12 12:45:00|6016.6|6010.6|6017.1|6011.1|6019.1|6013.1|6016.1|6010.1|26
1726145400000|2024-09-12 12:50:00|6016.6|6010.6|6011.1|6005.1|6016.6|6010.6|6010.6|6004.6|42
1726145700000|2024-09-12 12:55:00|6011.6|6005.6|6011.1|6005.1|6013.6|6007.6|6009.1|6003.1|80
1726146000000|2024-09-12 13:00:00|6010.6|6004.6|6013.1|6007.1|6014.1|6008.1|6010.1|6004.1|112
1726146300000|2024-09-12 13:05:00|6012.6|6006.6|6017.1|6011.1|6017.1|6011.1|6012.1|6006.1|49
1726146600000|2024-09-12 13:10:00|6016.1|6010.1|6019.1|6013.1|6020.1|6014.1|6016.1|6010.1|83
1726146900000|2024-09-12 13:15:00|6018.6|6012.6|6016.6|6010.6|6020.1|6014.1|6016.6|6010.6|33
1726147200000|2024-09-12 13:20:00|6016.1|6010.1|6015.1|6009.1|6017.1|6011.1|6015.1|6009.1|26
1726147500000|2024-09-12 13:25:00|6014.1|6008.1|6012.1|6006.1|6015.1|6009.1|6010.1|6004.1|48
1726147800000|2024-09-12 13:30:00|6014.1|6008.1|6000.1|5994.1|6014.1|6008.1|5999.1|5993.1|556
1726148100000|2024-09-12 13:35:00|6000.6|5994.6|6003.1|5997.1|6005.6|5999.6|5999.1|5993.1|271
1726148400000|2024-09-12 13:40:00|6004.1|5998.1|6000.1|5994.1|6008.1|6002.1|5999.1|5993.1|208
1726148700000|2024-09-12 13:45:00|6000.6|5994.6|5990.1|5984.1|6003.1|5997.1|5990.1|5984.1|315
1726149000000|2024-09-12 13:50:00|5989.6|5983.6|5990.1|5984.1|5992.1|5986.1|5986.1|5980.1|293
1726149300000|2024-09-12 13:55:00|5991.1|5985.1|5985.1|5979.1|5991.1|5985.1|5983.1|5977.1|311
1726149600000|2024-09-12 14:00:00|5984.6|5978.6|5982.1|5976.1|5985.1|5979.1|5982.1|5976.1|144
1726149900000|2024-09-12 14:05:00|5983.1|5977.1|5983.6|5977.6|5985.1|5979.1|5982.1|5976.1|112
1726150200000|2024-09-12 14:10:00|5984.1|5978.1|5992.1|5986.1|5993.1|5987.1|5981.1|5975.1|262
1726150500000|2024-09-12 14:15:00|5991.1|5985.1|5995.1|5989.1|5995.1|5989.1|5989.1|5983.1|217
1726150800000|2024-09-12 14:20:00|5994.6|5988.6|5990.1|5984.1|5995.1|5989.1|5990.1|5984.1|314
1726151100000|2024-09-12 14:25:00|5991.1|5985.1|5993.1|5987.1|5994.1|5988.1|5990.1|5984.1|303
1726151400000|2024-09-12 14:30:00|5993.6|5987.6|5997.1|5991.1|5997.6|5991.6|5992.1|5986.1|311
1726151700000|2024-09-12 14:35:00|5996.1|5990.1|5997.1|5991.1|5998.1|5992.1|5989.1|5983.1|265
1726152000000|2024-09-12 14:40:00|5996.6|5990.6|6002.1|5996.1|6002.1|5996.1|5996.6|5990.6|188
1726152300000|2024-09-12 14:45:00|6002.6|5996.6|6004.1|5998.1|6005.1|5999.1|6001.1|5995.1|168
1726152600000|2024-09-12 14:50:00|6003.6|5997.6|6002.1|5996.1|6005.1|5999.1|6002.1|5996.1|110
1726152900000|2024-09-12 14:55:00|6002.6|5996.6|6001.1|5995.1|6008.1|6002.1|6001.1|5995.1|179
1726153200000|2024-09-12 15:00:00|6000.6|5994.6|6004.1|5998.1|6004.1|5998.1|5997.1|5991.1|153
1726153500000|2024-09-12 15:05:00|6004.6|5998.6|6003.1|5997.1|6006.6|6000.6|6002.1|5996.1|152
1726153800000|2024-09-12 15:10:00|6002.6|5996.6|6005.1|5999.1|6007.1|6001.1|6002.1|5996.1|204
1726154100000|2024-09-12 15:15:00|6004.6|5998.6|6000.1|5994.1|6005.1|5999.1|6000.1|5994.1|186
1726154400000|2024-09-12 15:20:00|6001.1|5995.1|6002.1|5996.1|6003.1|5997.1|6001.1|5995.1|162
1726154700000|2024-09-12 15:25:00|6001.6|5995.6|6000.1|5994.1|6003.6|5997.6|6000.1|5994.1|140
1726155000000|2024-09-12 15:30:00|6000.6|5994.6|6003.1|5997.1|6004.1|5998.1|5999.1|5993.1|261
1726155300000|2024-09-12 15:35:00|6003.6|5997.6|6006.1|6000.1|6008.1|6002.1|6003.1|5997.1|251
1726155600000|2024-09-12 15:40:00|6005.1|5999.1|6006.1|6000.1|6008.6|6002.6|6005.1|5999.1|139
1726155900000|2024-09-12 15:45:00|6006.6|6000.6|6007.1|6001.1|6007.1|6001.1|6005.1|5999.1|46
1726156200000|2024-09-12 15:50:00|6006.6|6000.6|6006.1|6000.1|6008.1|6002.1|6005.1|5999.1|28
1726156500000|2024-09-12 15:55:00|6006.6|6000.6|6005.6|5999.6|6008.1|6002.1|6004.1|5998.1|41
1726156800000|2024-09-12 16:00:00|6006.6|6000.6|6011.6|6005.6|6011.6|6005.6|6006.6|6000.6|112
1726157100000|2024-09-12 16:05:00|6010.6|6004.6|6010.6|6004.6|6011.6|6005.6|6009.6|6003.6|39
1726157400000|2024-09-12 16:10:00|6011.6|6005.6|6010.6|6004.6|6011.6|6005.6|6009.6|6003.6|137
1726157700000|2024-09-12 16:15:00|6011.6|6005.6|6013.6|6007.6|6013.6|6007.6|6011.6|6005.6|63
1726158000000|2024-09-12 16:20:00|6012.6|6006.6|6013.6|6007.6|6014.6|6008.6|6012.6|6006.6|73
1726158300000|2024-09-12 16:25:00|6012.6|6006.6|6011.6|6005.6|6013.6|6007.6|6011.6|6005.6|29
1726158600000|2024-09-12 16:30:00|6012.6|6006.6|6010.6|6004.6|6012.6|6006.6|6009.6|6003.6|41
1726158900000|2024-09-12 16:35:00|6009.6|6003.6|6011.6|6005.6|6011.6|6005.6|6008.6|6002.6|81
1726159200000|2024-09-12 16:40:00|6010.6|6004.6|6012.6|6006.6|6013.6|6007.6|6009.6|6003.6|53
1726159500000|2024-09-12 16:45:00|6011.6|6005.6|6015.6|6009.6|6015.6|6009.6|6011.6|6005.6|55
1726159800000|2024-09-12 16:50:00|6016.6|6010.6|6020.6|6014.6|6020.6|6014.6|6016.6|6010.6|45
1726160100000|2024-09-12 16:55:00|6019.6|6013.6|6021.6|6015.6|6022.6|6016.6|6017.6|6011.6|99
1726160400000|2024-09-12 17:00:00|6020.6|6014.6|6025.6|6019.6|6025.6|6019.6|6019.6|6013.6|129
1726160700000|2024-09-12 17:05:00|6026.6|6020.6|6023.6|6017.6|6027.6|6021.6|6023.6|6017.6|138
1726161000000|2024-09-12 17:10:00|6025.6|6019.6|6023.6|6017.6|6025.6|6019.6|6022.6|6016.6|47
1726161300000|2024-09-12 17:15:00|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6023.6|6017.6|58
1726161600000|2024-09-12 17:20:00|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6020.6|6014.6|76
1726161900000|2024-09-12 17:25:00|6024.6|6018.6|6023.6|6017.6|6025.6|6019.6|6022.6|6016.6|33
1726162200000|2024-09-12 17:30:00|6024.6|6018.6|6024.6|6018.6|6025.6|6019.6|6024.6|6018.6|18
1726162500000|2024-09-12 17:35:00|6023.6|6017.6|6024.6|6018.6|6024.6|6018.6|6022.6|6016.6|124
1726162800000|2024-09-12 17:40:00|6023.6|6017.6|6026.6|6020.6|6026.6|6020.6|6023.6|6017.6|55
1726163100000|2024-09-12 17:45:00|6025.6|6019.6|6027.6|6021.6|6027.6|6021.6|6025.6|6019.6|27
1726163400000|2024-09-12 17:50:00|6029.6|6023.6|6030.6|6024.6|6030.6|6024.6|6028.6|6022.6|17
1726163700000|2024-09-12 17:55:00|6032.6|6026.6|6029.6|6023.6|6032.6|6026.6|6029.6|6023.6|55
1726164000000|2024-09-12 18:00:00|6030.6|6024.6|6029.6|6023.6|6030.6|6024.6|6029.6|6023.6|22
1726164300000|2024-09-12 18:05:00|6028.6|6022.6|6027.6|6021.6|6029.6|6023.6|6027.6|6021.6|21
1726164600000|2024-09-12 18:10:00|6026.6|6020.6|6028.6|6022.6|6028.6|6022.6|6026.6|6020.6|19
1726164900000|2024-09-12 18:15:00|6029.6|6023.6|6026.6|6020.6|6029.6|6023.6|6026.6|6020.6|21
1726165200000|2024-09-12 18:20:00|6027.6|6021.6|6028.6|6022.6|6028.6|6022.6|6026.6|6020.6|13
1726165500000|2024-09-12 18:25:00|6027.6|6021.6|6027.6|6021.6|6028.6|6022.6|6027.6|6021.6|78
1726165800000|2024-09-12 18:30:00|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6027.6|6021.6|59
1726166100000|2024-09-12 18:35:00|6027.6|6021.6|6027.6|6021.6|6028.6|6022.6|6026.6|6020.6|54
1726166400000|2024-09-12 18:40:00|6028.6|6022.6|6026.6|6020.6|6028.6|6022.6|6026.6|6020.6|18
1726166700000|2024-09-12 18:45:00|6027.6|6021.6|6025.6|6019.6|6027.6|6021.6|6025.6|6019.6|74
1726167000000|2024-09-12 18:50:00|6026.6|6020.6|6020.6|6014.6|6027.6|6021.6|6017.6|6011.6|228
1726167300000|2024-09-12 18:55:00|6021.6|6015.6|6030.6|6012.6|6030.6|6021.6|6021.6|6012.6|183
1726167600000|2024-09-12 19:00:00|6031.8|6013.8|6031.2|6013.2|6031.8|6013.8|6031.2|6013.2|0
1726167900000|2024-09-12 19:05:00|6031.8|6013.8|6032.9|6014.9|6032.9|6014.9|6031.8|6013.8|0
1726169100000|2024-09-12 19:25:00|6032.4|6014.4|6031.8|6013.8|6032.4|6014.4|6031.8|6013.8|0
1726169400000|2024-09-12 19:30:00|6032.4|6014.4|6031.8|6013.8|6032.4|6014.4|6031.8|6013.8|0
1726169700000|2024-09-12 19:35:00|6032.4|6014.4|6032.4|6014.4|6032.4|6014.4|6032.4|6014.4|0
1726170000000|2024-09-12 19:40:00|6031.8|6013.8|6031.8|6013.8|6031.8|6013.8|6031.8|6013.8|0
1726170300000|2024-09-12 19:45:00|6031.2|6013.2|6030|6012|6031.2|6013.2|6030|6012|0
1726170600000|2024-09-12 19:50:00|6030.6|6012.6|6030|6012|6031.2|6013.2|6030|6012|0
1726170900000|2024-09-12 19:55:00|6030.6|6012.6|6028.3|6010.3|6031.2|6013.2|6028.3|6010.3|0
1726177200000|2024-09-12 21:40:00|6029|6011|6029|6011|6029|6011|6029|6011|0
1726186500000|2024-09-13 00:15:00|6024|6006|6019|6001|6024|6006|6019|6001|0
1726189200000|2024-09-13 01:00:00|6024|6006|6024|6006|6024|6006|6024|6006|0
1726189800000|2024-09-13 01:10:00|6029|6011|6034|6016|6034|6016|6029|6011|0
1726190100000|2024-09-13 01:15:00|6035.3|6029.3|6040.3|6034.3|6044.3|6038.3|6027.3|6021.3|1781
1726190400000|2024-09-13 01:20:00|6039.3|6033.3|6045.3|6039.3|6047.3|6041.3|6038.3|6032.3|987
1726190700000|2024-09-13 01:25:00|6046.3|6040.3|6049.3|6043.3|6049.3|6043.3|6046.3|6040.3|622
1726191000000|2024-09-13 01:30:00|6047.3|6041.3|6081.3|6075.3|6081.3|6075.3|6047.3|6041.3|4918
1726191300000|2024-09-13 01:35:00|6079.3|6073.3|6085.3|6079.3|6089.3|6083.3|6065.3|6059.3|2689
1726191600000|2024-09-13 01:40:00|6084.3|6078.3|6088.3|6082.3|6093.3|6087.3|6079.3|6073.3|2329
1726191900000|2024-09-13 01:45:00|6087.3|6081.3|6090.3|6084.3|6090.3|6084.3|6076.3|6070.3|1588
1726192200000|2024-09-13 01:50:00|6088.3|6082.3|6104.3|6098.3|6107.3|6101.3|6087.3|6081.3|2352
1726192500000|2024-09-13 01:55:00|6103.3|6097.3|6106.3|6100.3|6120.3|6114.3|6103.3|6097.3|3200
1726192800000|2024-09-13 02:00:00|6107.3|6101.3|6103.3|6097.3|6107.3|6101.3|6092.3|6086.3|1721
1726193100000|2024-09-13 02:05:00|6102.3|6096.3|6112.3|6106.3|6115.3|6109.3|6099.3|6093.3|1500
1726193400000|2024-09-13 02:10:00|6113.3|6107.3|6121.3|6115.3|6124.3|6118.3|6112.3|6106.3|1520
1726193700000|2024-09-13 02:15:00|6120.3|6114.3|6128.3|6122.3|6129.3|6123.3|6117.3|6111.3|2596
1726194000000|2024-09-13 02:20:00|6129.3|6123.3|6122.3|6116.3|6131.3|6125.3|6121.3|6115.3|2136
1726194300000|2024-09-13 02:25:00|6123.3|6117.3|6109.3|6103.3|6123.3|6117.3|6108.3|6102.3|1345
1726194600000|2024-09-13 02:30:00|6108.3|6102.3|6103.3|6097.3|6113.3|6107.3|6102.3|6096.3|1267
1726194900000|2024-09-13 02:35:00|6104.3|6098.3|6112.3|6106.3|6115.3|6109.3|6104.3|6098.3|858
1726195200000|2024-09-13 02:40:00|6111.3|6105.3|6108.3|6102.3|6112.3|6106.3|6104.3|6098.3|648
1726195500000|2024-09-13 02:45:00|6107.3|6101.3|6091.3|6085.3|6107.3|6101.3|6088.3|6082.3|1795
1726195800000|2024-09-13 02:50:00|6090.3|6084.3|6087.3|6081.3|6093.3|6087.3|6086.3|6080.3|1205
1726196100000|2024-09-13 02:55:00|6086.3|6080.3|6081.3|6075.3|6088.3|6082.3|6077.3|6071.3|1110
1726196400000|2024-09-13 03:00:00|6080.3|6074.3|6080.3|6074.3|6084.3|6078.3|6078.3|6072.3|969
1726196700000|2024-09-13 03:05:00|6079.3|6073.3|6089.3|6083.3|6091.3|6085.3|6079.3|6073.3|1136
1726197000000|2024-09-13 03:10:00|6090.3|6084.3|6091.3|6085.3|6095.3|6089.3|6088.3|6082.3|666
1726197300000|2024-09-13 03:15:00|6090.3|6084.3|6095.3|6089.3|6098.3|6092.3|6086.3|6080.3|386
1726197600000|2024-09-13 03:20:00|6094.3|6088.3|6092.3|6086.3|6094.3|6088.3|6089.3|6083.3|286
1726197900000|2024-09-13 03:25:00|6091.3|6085.3|6095.3|6089.3|6095.3|6089.3|6090.3|6084.3|420
1726198200000|2024-09-13 03:30:00|6094.3|6088.3|6085.3|6079.3|6094.3|6088.3|6085.3|6079.3|206
1726198500000|2024-09-13 03:35:00|6084.3|6078.3|6079.3|6073.3|6086.3|6080.3|6078.3|6072.3|402
1726198800000|2024-09-13 03:40:00|6075.3|6069.3|6079.3|6073.3|6079.3|6073.3|6075.3|6069.3|668
1726199100000|2024-09-13 03:45:00|6078.3|6072.3|6085.3|6079.3|6085.3|6079.3|6077.3|6071.3|237
1726199400000|2024-09-13 03:50:00|6084.3|6078.3|6082.3|6076.3|6086.3|6080.3|6081.3|6075.3|364
1726199700000|2024-09-13 03:55:00|6081.3|6075.3|6084.3|6078.3|6085.3|6079.3|6080.3|6074.3|288
1726200000000|2024-09-13 04:00:00|6089.3|6071.3|6089.3|6071.3|6089.3|6071.3|6089.3|6071.3|0
1726203300000|2024-09-13 04:55:00|||||||||10
1726203600000|2024-09-13 05:00:00|6081.3|6075.3|6074.3|6068.3|6085.3|6079.3|6072.3|6066.3|3925
1726203900000|2024-09-13 05:05:00|6073.3|6067.3|6074.3|6068.3|6075.3|6069.3|6066.3|6060.3|876
1726204200000|2024-09-13 05:10:00|6073.3|6067.3|6075.3|6069.3|6075.3|6069.3|6067.3|6061.3|675
1726204500000|2024-09-13 05:15:00|6076.3|6070.3|6074.3|6068.3|6077.3|6071.3|6072.3|6066.3|586
1726204800000|2024-09-13 05:20:00|6075.3|6069.3|6075.3|6069.3|6076.3|6070.3|6073.3|6067.3|361
1726205100000|2024-09-13 05:25:00|6074.3|6068.3|6082.3|6076.3|6083.3|6077.3|6074.3|6068.3|354
1726205400000|2024-09-13 05:30:00|6083.3|6077.3|6086.3|6080.3|6087.3|6081.3|6082.3|6076.3|683
1726205700000|2024-09-13 05:35:00|6087.3|6081.3|6086.3|6080.3|6090.3|6084.3|6084.3|6078.3|251
1726206000000|2024-09-13 05:40:00|6085.3|6079.3|6088.3|6082.3|6093.3|6087.3|6085.3|6079.3|387
1726206300000|2024-09-13 05:45:00|6089.3|6083.3|6081.3|6075.3|6089.3|6083.3|6079.3|6073.3|359
1726206600000|2024-09-13 05:50:00|6082.3|6076.3|6078.3|6072.3|6082.3|6076.3|6074.3|6068.3|607
1726206900000|2024-09-13 05:55:00|6077.3|6071.3|6077.3|6071.3|6079.3|6073.3|6077.3|6071.3|376
1726207200000|2024-09-13 06:00:00|6078.3|6072.3|6076.3|6070.3|6079.3|6073.3|6075.3|6069.3|308
1726207500000|2024-09-13 06:05:00|6077.3|6071.3|6078.3|6072.3|6080.3|6074.3|6076.3|6070.3|250
1726207800000|2024-09-13 06:10:00|6079.3|6073.3|6077.3|6071.3|6080.3|6074.3|6076.3|6070.3|312
1726208100000|2024-09-13 06:15:00|6076.3|6070.3|6072.3|6066.3|6078.3|6072.3|6071.3|6065.3|546
1726208400000|2024-09-13 06:20:00|6073.3|6067.3|6071.3|6065.3|6074.3|6068.3|6071.3|6065.3|632
1726208700000|2024-09-13 06:25:00|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6066.3|6060.3|434
1726209000000|2024-09-13 06:30:00|6071.3|6065.3|6070.3|6064.3|6073.3|6067.3|6065.3|6059.3|541
1726209300000|2024-09-13 06:35:00|6069.3|6063.3|6068.3|6062.3|6069.3|6063.3|6064.3|6058.3|412
1726209600000|2024-09-13 06:40:00|6069.3|6063.3|6071.3|6065.3|6072.3|6066.3|6068.3|6062.3|402
1726209900000|2024-09-13 06:45:00|6070.3|6064.3|6070.3|6064.3|6072.3|6066.3|6068.3|6062.3|450
1726210200000|2024-09-13 06:50:00|6069.3|6063.3|6071.3|6065.3|6073.3|6067.3|6067.3|6061.3|389
1726210500000|2024-09-13 06:55:00|6070.3|6064.3|6074.3|6068.3|6076.3|6070.3|6069.3|6063.3|787
1726210800000|2024-09-13 07:00:00|6075.3|6069.3|6075.3|6069.3|6077.3|6071.3|6072.3|6066.3|925
1726211100000|2024-09-13 07:05:00|6076.3|6070.3|6077.3|6071.3|6079.3|6073.3|6075.3|6069.3|341
1726211400000|2024-09-13 07:10:00|6078.3|6072.3|6075.3|6069.3|6079.3|6073.3|6074.3|6068.3|548
1726211700000|2024-09-13 07:15:00|6076.3|6070.3|6074.3|6068.3|6076.3|6070.3|6071.3|6065.3|405
1726212000000|2024-09-13 07:20:00|6075.3|6069.3|6074.3|6068.3|6078.3|6072.3|6072.3|6066.3|652
1726212300000|2024-09-13 07:25:00|6073.3|6067.3|6074.3|6068.3|6078.3|6072.3|6073.3|6067.3|523
1726212600000|2024-09-13 07:30:00|6075.3|6069.3|6074.3|6068.3|6078.3|6072.3|6073.3|6067.3|621
1726212900000|2024-09-13 07:35:00|6075.3|6069.3|6072.3|6066.3|6076.3|6070.3|6072.3|6066.3|468
1726213200000|2024-09-13 07:40:00|6073.3|6067.3|6072.3|6066.3|6075.3|6069.3|6071.3|6065.3|539
1726213500000|2024-09-13 07:45:00|6073.3|6067.3|6073.3|6067.3|6074.3|6068.3|6071.3|6065.3|1047
1726213800000|2024-09-13 07:50:00|6072.3|6066.3|6069.3|6063.3|6074.3|6068.3|6069.3|6063.3|1439
1726214100000|2024-09-13 07:55:00|6070.3|6064.3|6067.3|6061.3|6071.3|6065.3|6066.3|6060.3|2052
1726214400000|2024-09-13 08:00:00|6066.3|6060.3|6064.3|6058.3|6067.3|6061.3|6063.3|6057.3|1392
1726214700000|2024-09-13 08:05:00|6065.3|6059.3|6065.3|6059.3|6067.3|6061.3|6063.3|6057.3|2187
1726215000000|2024-09-13 08:10:00|6064.3|6058.3|6068.3|6062.3|6068.3|6062.3|6063.3|6057.3|1523
1726215300000|2024-09-13 08:15:00|6067.3|6061.3|6065.3|6059.3|6068.3|6062.3|6062.3|6056.3|1152
1726215600000|2024-09-13 08:20:00|6066.3|6060.3|6065.3|6059.3|6069.3|6063.3|6064.3|6058.3|848
1726215900000|2024-09-13 08:25:00|6064.3|6058.3|6062.3|6056.3|6066.3|6060.3|6059.3|6053.3|890
1726216200000|2024-09-13 08:30:00|6066.3|6048.3|6066.3|6048.3|6066.3|6048.3|6066.3|6048.3|17
1726216500000|2024-09-13 08:35:00|||||||||54
1726216800000|2024-09-13 08:40:00|||||||||12
1726218900000|2024-09-13 09:15:00|6063.3|6057.3|6070.3|6064.3|6073.3|6067.3|6063.3|6057.3|295
1726219200000|2024-09-13 09:20:00|6071.3|6065.3|6072.3|6066.3|6072.3|6066.3|6070.3|6064.3|64
1726219500000|2024-09-13 09:25:00|6073.3|6067.3|6071.3|6065.3|6073.3|6067.3|6070.3|6064.3|152
1726219800000|2024-09-13 09:30:00|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6071.3|6065.3|119
1726220100000|2024-09-13 09:35:00|6073.3|6067.3|6076.3|6070.3|6077.3|6071.3|6072.3|6066.3|190
1726220400000|2024-09-13 09:40:00|6075.3|6069.3|6075.3|6069.3|6077.3|6071.3|6075.3|6069.3|77
1726220700000|2024-09-13 09:45:00|6074.3|6068.3|6074.3|6068.3|6075.3|6069.3|6073.3|6067.3|106
1726221000000|2024-09-13 09:50:00|6073.3|6067.3|6072.3|6066.3|6073.3|6067.3|6071.3|6065.3|44
1726221300000|2024-09-13 09:55:00|6070.3|6064.3|6071.3|6065.3|6073.3|6067.3|6070.3|6064.3|22
1726221600000|2024-09-13 10:00:00|6071.8|6065.8|6072.8|6066.8|6073.8|6067.8|6071.3|6065.3|19
1726221900000|2024-09-13 10:05:00|6073.8|6067.8|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|124
1726222200000|2024-09-13 10:10:00|6073.3|6067.3|6070.8|6064.8|6073.3|6067.3|6070.8|6064.8|30
1726222500000|2024-09-13 10:15:00|6070.3|6064.3|6068.8|6062.8|6070.8|6064.8|6068.8|6062.8|74
1726222800000|2024-09-13 10:20:00|6068.3|6062.3|6069.8|6063.8|6069.8|6063.8|6067.8|6061.8|14
1726223100000|2024-09-13 10:25:00|6069.3|6063.3|6068.8|6062.8|6069.8|6063.8|6068.3|6062.3|23
1726223400000|2024-09-13 10:30:00|6069.8|6063.8|6067.8|6061.8|6069.8|6063.8|6067.3|6061.3|18
1726223700000|2024-09-13 10:35:00|6068.8|6062.8|6067.8|6061.8|6068.8|6062.8|6066.8|6060.8|13
1726224000000|2024-09-13 10:40:00|6067.3|6061.3|6067.3|6061.3|6067.8|6061.8|6066.8|6060.8|10
1726224300000|2024-09-13 10:45:00|6066.8|6060.8|6065.8|6059.8|6067.8|6061.8|6065.8|6059.8|47
1726224600000|2024-09-13 10:50:00|6066.8|6060.8|6067.8|6061.8|6068.8|6062.8|6066.8|6060.8|25
1726224900000|2024-09-13 10:55:00|6066.8|6060.8|6065.8|6059.8|6066.8|6060.8|6062.8|6056.8|200
1726225200000|2024-09-13 11:00:00|6066.3|6060.3|6062.3|6056.3|6066.8|6060.8|6061.8|6055.8|29
1726225500000|2024-09-13 11:05:00|6062.8|6056.8|6060.8|6054.8|6063.3|6057.3|6060.8|6054.8|18
1726225800000|2024-09-13 11:10:00|6061.3|6055.3|6059.8|6053.8|6061.8|6055.8|6058.3|6052.3|27
1726226100000|2024-09-13 11:15:00|6059.3|6053.3|6060.8|6054.8|6061.3|6055.3|6059.3|6053.3|18
1726226400000|2024-09-13 11:20:00|6061.3|6055.3|6061.3|6055.3|6061.8|6055.8|6060.8|6054.8|10
1726226700000|2024-09-13 11:25:00|6060.8|6054.8|6056.8|6050.8|6061.3|6055.3|6056.8|6050.8|58
1726227000000|2024-09-13 11:30:00|6055.8|6049.8|6047.8|6041.8|6055.8|6049.8|6047.8|6041.8|200
1726227300000|2024-09-13 11:35:00|6048.3|6042.3|6044.3|6038.3|6055.8|6049.8|6036.8|6030.8|496
1726227600000|2024-09-13 11:40:00|6043.8|6037.8|6046.8|6040.8|6048.8|6042.8|6042.8|6036.8|130
1726227900000|2024-09-13 11:45:00|6047.8|6041.8|6050.3|6044.3|6052.8|6046.8|6047.8|6041.8|91
1726228200000|2024-09-13 11:50:00|6049.8|6043.8|6048.8|6042.8|6051.8|6045.8|6048.3|6042.3|14
1726228500000|2024-09-13 11:55:00|6048.3|6042.3|6049.8|6043.8|6050.8|6044.8|6048.3|6042.3|34
1726228800000|2024-09-13 12:00:00|6048.8|6042.8|6049.8|6043.8|6051.3|6045.3|6046.8|6040.8|64
1726229100000|2024-09-13 12:05:00|6049.3|6043.3|6055.8|6049.8|6057.3|6051.3|6045.3|6039.3|254
1726229400000|2024-09-13 12:10:00|6055.3|6049.3|6055.8|6049.8|6056.8|6050.8|6051.8|6045.8|36
1726229700000|2024-09-13 12:15:00|6056.8|6050.8|6058.8|6052.8|6059.8|6053.8|6056.8|6050.8|65
1726230000000|2024-09-13 12:20:00|6059.3|6053.3|6059.8|6053.8|6060.8|6054.8|6058.8|6052.8|57
1726230300000|2024-09-13 12:25:00|6060.3|6054.3|6061.8|6055.8|6062.8|6056.8|6059.8|6053.8|78
1726230600000|2024-09-13 12:30:00|6062.8|6056.8|6061.8|6055.8|6064.8|6058.8|6060.8|6054.8|90
1726230900000|2024-09-13 12:35:00|6062.8|6056.8|6060.8|6054.8|6063.8|6057.8|6060.8|6054.8|87
1726231200000|2024-09-13 12:40:00|6060.3|6054.3|6063.8|6057.8|6063.8|6057.8|6056.8|6050.8|412
1726231500000|2024-09-13 12:45:00|6063.3|6057.3|6062.8|6056.8|6063.3|6057.3|6059.8|6053.8|64
1726231800000|2024-09-13 12:50:00|6062.3|6056.3|6060.3|6054.3|6063.8|6057.8|6060.3|6054.3|16
1726232100000|2024-09-13 12:55:00|6059.8|6053.8|6062.8|6056.8|6065.8|6059.8|6059.8|6053.8|65
1726232400000|2024-09-13 13:00:00|6063.8|6057.8|6064.8|6058.8|6065.8|6059.8|6061.8|6055.8|80
1726232700000|2024-09-13 13:05:00|6065.3|6059.3|6070.3|6064.3|6072.3|6066.3|6064.8|6058.8|162
1726233000000|2024-09-13 13:10:00|6069.8|6063.8|6071.8|6065.8|6071.8|6065.8|6068.3|6062.3|260
1726233300000|2024-09-13 13:15:00|6072.3|6066.3|6074.3|6068.3|6074.8|6068.8|6070.8|6064.8|88
1726233600000|2024-09-13 13:20:00|6074.8|6068.8|6073.8|6067.8|6075.3|6069.3|6072.8|6066.8|162
1726233900000|2024-09-13 13:25:00|6074.3|6068.3|6077.8|6071.8|6078.8|6072.8|6073.8|6067.8|304
1726234200000|2024-09-13 13:30:00|6079.8|6073.8|6061.8|6055.8|6079.8|6073.8|6059.8|6053.8|954
1726234500000|2024-09-13 13:35:00|6062.3|6056.3|6051.3|6045.3|6062.3|6056.3|6049.8|6043.8|540
1726234800000|2024-09-13 13:40:00|6050.8|6044.8|6058.8|6052.8|6061.3|6055.3|6050.8|6044.8|226
1726235100000|2024-09-13 13:45:00|6057.8|6051.8|6062.8|6056.8|6063.3|6057.3|6053.8|6047.8|439
1726235400000|2024-09-13 13:50:00|6063.3|6057.3|6060.8|6054.8|6066.8|6060.8|6058.8|6052.8|237
1726235700000|2024-09-13 13:55:00|6060.3|6054.3|6063.8|6057.8|6066.8|6060.8|6058.8|6052.8|251
1726236000000|2024-09-13 14:00:00|6064.3|6058.3|6067.8|6061.8|6067.8|6061.8|6059.3|6053.3|234
1726236300000|2024-09-13 14:05:00|6067.3|6061.3|6057.8|6051.8|6067.8|6061.8|6057.8|6051.8|248
1726236600000|2024-09-13 14:10:00|6058.3|6052.3|6055.8|6049.8|6060.8|6054.8|6052.8|6046.8|350
1726236900000|2024-09-13 14:15:00|6055.3|6049.3|6061.8|6055.8|6062.8|6056.8|6054.8|6048.8|165
1726237200000|2024-09-13 14:20:00|6060.8|6054.8|6063.3|6057.3|6064.8|6058.8|6058.8|6052.8|212
1726237500000|2024-09-13 14:25:00|6062.8|6056.8|6053.8|6047.8|6066.8|6060.8|6052.8|6046.8|297
1726237800000|2024-09-13 14:30:00|6053.3|6047.3|6054.3|6048.3|6055.3|6049.3|6050.8|6044.8|171
1726238100000|2024-09-13 14:35:00|6053.8|6047.8|6062.3|6056.3|6062.3|6056.3|6052.8|6046.8|99
1726238400000|2024-09-13 14:40:00|6061.8|6055.8|6070.3|6064.3|6070.3|6064.3|6061.8|6055.8|105
1726238700000|2024-09-13 14:45:00|6069.8|6063.8|6068.8|6062.8|6070.8|6064.8|6067.8|6061.8|88
1726239000000|2024-09-13 14:50:00|6068.3|6062.3|6063.3|6057.3|6068.3|6062.3|6061.3|6055.3|183
1726239300000|2024-09-13 14:55:00|6062.8|6056.8|6060.3|6054.3|6065.3|6059.3|6057.3|6051.3|141
1726239600000|2024-09-13 15:00:00|6059.8|6053.8|6056.8|6050.8|6060.3|6054.3|6056.8|6050.8|46
1726239900000|2024-09-13 15:05:00|6057.3|6051.3|6058.8|6052.8|6059.8|6053.8|6054.3|6048.3|105
1726240200000|2024-09-13 15:10:00|6059.3|6053.3|6063.8|6057.8|6064.8|6058.8|6058.8|6052.8|59
1726240500000|2024-09-13 15:15:00|6063.3|6057.3|6064.8|6058.8|6065.8|6059.8|6061.8|6055.8|62
1726240800000|2024-09-13 15:20:00|6063.8|6057.8|6071.3|6065.3|6071.8|6065.8|6063.8|6057.8|264
1726241100000|2024-09-13 15:25:00|6070.8|6064.8|6066.3|6060.3|6073.8|6067.8|6065.8|6059.8|238
1726241400000|2024-09-13 15:30:00|6066.8|6060.8|6064.8|6058.8|6067.8|6061.8|6064.8|6058.8|154
1726241700000|2024-09-13 15:35:00|6065.3|6059.3|6063.8|6057.8|6066.8|6060.8|6061.3|6055.3|105
1726242000000|2024-09-13 15:40:00|6063.3|6057.3|6056.8|6050.8|6063.3|6057.3|6056.8|6050.8|298
1726242300000|2024-09-13 15:45:00|6055.8|6049.8|6056.8|6050.8|6059.8|6053.8|6055.8|6049.8|200
1726242600000|2024-09-13 15:50:00|6057.8|6051.8|6058.8|6052.8|6058.8|6052.8|6056.8|6050.8|45
1726242900000|2024-09-13 15:55:00|6059.8|6053.8|6057.3|6051.3|6060.8|6054.8|6057.3|6051.3|32
1726243200000|2024-09-13 16:00:00|6056.3|6050.3|6056.3|6050.3|6057.3|6051.3|6055.3|6049.3|34
1726243500000|2024-09-13 16:05:00|6055.3|6049.3|6051.3|6045.3|6055.3|6049.3|6051.3|6045.3|53
1726243800000|2024-09-13 16:10:00|6052.3|6046.3|6052.3|6046.3|6053.3|6047.3|6051.3|6045.3|46
1726244100000|2024-09-13 16:15:00|6050.3|6044.3|6050.3|6044.3|6051.3|6045.3|6049.3|6043.3|55
1726244400000|2024-09-13 16:20:00|6049.3|6043.3|6047.3|6041.3|6049.3|6043.3|6046.3|6040.3|83
1726244700000|2024-09-13 16:25:00|6048.3|6042.3|6046.3|6040.3|6050.3|6044.3|6046.3|6040.3|75
1726245000000|2024-09-13 16:30:00|6045.3|6039.3|6044.3|6038.3|6047.3|6041.3|6043.3|6037.3|79
1726245300000|2024-09-13 16:35:00|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6041.3|6035.3|58
1726245600000|2024-09-13 16:40:00|6042.3|6036.3|6042.3|6036.3|6043.3|6037.3|6041.3|6035.3|57
1726245900000|2024-09-13 16:45:00|6043.3|6037.3|6044.3|6038.3|6044.3|6038.3|6042.3|6036.3|34
1726246200000|2024-09-13 16:50:00|6043.3|6037.3|6046.3|6040.3|6047.3|6041.3|6043.3|6037.3|44
1726246500000|2024-09-13 16:55:00|6047.3|6041.3|6047.3|6041.3|6048.3|6042.3|6046.3|6040.3|24
1726246800000|2024-09-13 17:00:00|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6045.3|6039.3|37
1726247100000|2024-09-13 17:05:00|6047.3|6041.3|6046.3|6040.3|6047.3|6041.3|6045.3|6039.3|27
1726247400000|2024-09-13 17:10:00|6045.3|6039.3|6045.3|6039.3|6046.3|6040.3|6044.3|6038.3|66
1726247700000|2024-09-13 17:15:00|6046.3|6040.3|6048.3|6042.3|6048.3|6042.3|6046.3|6040.3|66
1726248000000|2024-09-13 17:20:00|6047.3|6041.3|6045.3|6039.3|6047.3|6041.3|6045.3|6039.3|46
1726248300000|2024-09-13 17:25:00|6046.3|6040.3|6048.3|6042.3|6048.3|6042.3|6046.3|6040.3|44
1726248600000|2024-09-13 17:30:00|6049.3|6043.3|6049.3|6043.3|6050.3|6044.3|6049.3|6043.3|22
1726248900000|2024-09-13 17:35:00|6050.3|6044.3|6050.3|6044.3|6051.3|6045.3|6049.3|6043.3|23
1726249200000|2024-09-13 17:40:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|22
1726249500000|2024-09-13 17:45:00|6052.3|6046.3|6051.3|6045.3|6052.3|6046.3|6051.3|6045.3|14
1726249800000|2024-09-13 17:50:00|6050.3|6044.3|6050.3|6044.3|6051.3|6045.3|6050.3|6044.3|4
1726250100000|2024-09-13 17:55:00|6051.3|6045.3|6049.3|6043.3|6051.3|6045.3|6049.3|6043.3|6
1726250400000|2024-09-13 18:00:00|6047.3|6041.3|6049.3|6043.3|6050.3|6044.3|6046.3|6040.3|59
1726250700000|2024-09-13 18:05:00|6048.3|6042.3|6053.3|6047.3|6053.3|6047.3|6048.3|6042.3|65
1726251000000|2024-09-13 18:10:00|6052.3|6046.3|6053.3|6047.3|6054.3|6048.3|6052.3|6046.3|47
1726251300000|2024-09-13 18:15:00|6054.3|6048.3|6056.3|6050.3|6056.3|6050.3|6053.3|6047.3|90
1726251600000|2024-09-13 18:20:00|6055.3|6049.3|6054.3|6048.3|6055.3|6049.3|6054.3|6048.3|82
1726251900000|2024-09-13 18:25:00|6053.3|6047.3|6054.3|6048.3|6054.3|6048.3|6052.3|6046.3|36
1726252200000|2024-09-13 18:30:00|6053.3|6047.3|6054.3|6048.3|6054.3|6048.3|6052.3|6046.3|30
1726252500000|2024-09-13 18:35:00|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6054.3|6048.3|22
1726252800000|2024-09-13 18:40:00|6054.3|6048.3|6057.3|6051.3|6057.3|6051.3|6054.3|6048.3|33
1726253100000|2024-09-13 18:45:00|6058.3|6052.3|6056.3|6050.3|6058.3|6052.3|6056.3|6050.3|26
1726253400000|2024-09-13 18:50:00|6054.3|6048.3|6056.3|6050.3|6057.3|6051.3|6054.3|6048.3|70
1726253700000|2024-09-13 18:55:00|6055.3|6049.3|6058.1|6040.1|6058.1|6049.3|6049.3|6040.1|218
1726254300000|2024-09-13 19:05:00|6058.7|6040.7|6058.7|6040.7|6058.7|6040.7|6058.7|6040.7|0
1726254900000|2024-09-13 19:15:00|6059.3|6041.3|6059.9|6041.9|6059.9|6041.9|6059.3|6041.3|0
1726255500000|2024-09-13 19:25:00|6060.5|6042.5|6061.7|6043.7|6062.2|6044.2|6060.5|6042.5|0
1726255800000|2024-09-13 19:30:00|6062.2|6044.2|6062.2|6044.2|6062.2|6044.2|6062.2|6044.2|0
1726256100000|2024-09-13 19:35:00|6061.7|6043.7|6061.7|6043.7|6061.7|6043.7|6061.7|6043.7|0
1726256400000|2024-09-13 19:40:00|6062.2|6044.2|6062.2|6044.2|6062.2|6044.2|6061.7|6043.7|0
1726257000000|2024-09-13 19:50:00|6061.7|6043.7|6062.8|6044.8|6062.8|6044.8|6061.7|6043.7|0
1726257300000|2024-09-13 19:55:00|6063.4|6045.4|6064.6|6046.6|6065.8|6047.8|6062.8|6044.8|0
1726437600000|2024-09-15 22:00:00|6051.4|6033.4|6051.8|6033.8|6052.6|6034.6|6051.4|6033.4|0
1726437900000|2024-09-15 22:05:00|6051.7|6033.7|6051.8|6033.8|6052.7|6034.7|6051.4|6033.4|0
1726438200000|2024-09-15 22:10:00|6051.7|6033.7|6050.8|6032.8|6051.8|6033.8|6049.7|6031.7|0
1726438500000|2024-09-15 22:15:00|6050.5|6032.5|6049.2|6031.2|6050.6|6032.6|6048.3|6030.3|0
1726438800000|2024-09-15 22:20:00|6049.1|6031.1|6047.6|6029.6|6049.1|6031.1|6047.6|6029.6|0
1726439100000|2024-09-15 22:25:00|6047.7|6029.7|6048.1|6030.1|6048.3|6030.3|6047.4|6029.4|0
1726439400000|2024-09-15 22:30:00|6048.3|6030.3|6048.9|6030.9|6049|6031|6048.1|6030.1|0
1726439700000|2024-09-15 22:35:00|6049|6031|6048.6|6030.6|6049.9|6031.9|6048.6|6030.6|0
1726440000000|2024-09-15 22:40:00|6048.7|6030.7|6051.8|6033.8|6052|6034|6048.7|6030.7|0
1726440300000|2024-09-15 22:45:00|6051.7|6033.7|6051.8|6033.8|6052.3|6034.3|6050.9|6032.9|0
1726440600000|2024-09-15 22:50:00|6051.7|6033.7|6051.8|6033.8|6052.2|6034.2|6051.6|6033.6|0
1726440900000|2024-09-15 22:55:00|6051.9|6033.9|6052.3|6034.3|6052.7|6034.7|6051.8|6033.8|0
1726441200000|2024-09-15 23:00:00|6052.2|6034.2|6052.2|6034.2|6053.1|6035.1|6052|6034|0
1726441500000|2024-09-15 23:05:00|6052.3|6034.3|6054.2|6036.2|6054.3|6036.3|6052.3|6034.3|0
1726441800000|2024-09-15 23:10:00|6054.3|6036.3|6055|6037|6055.2|6037.2|6054.1|6036.1|0
1726442100000|2024-09-15 23:15:00|6055.1|6037.1|6055.9|6037.9|6056|6038|6055.1|6037.1|0
1726442400000|2024-09-15 23:20:00|6056|6038|6055.5|6037.5|6056.8|6038.8|6055.2|6037.2|0
1726442700000|2024-09-15 23:25:00|6055.6|6037.6|6056.3|6038.3|6056.5|6038.5|6055.6|6037.6|0
1726443000000|2024-09-15 23:30:00|6056.1|6038.1|6055.7|6037.7|6056.4|6038.4|6055.7|6037.7|0
1726443300000|2024-09-15 23:35:00|6055.6|6037.6|6055.2|6037.2|6056.3|6038.3|6055|6037|0
1726443600000|2024-09-15 23:40:00|6055.7|6037.7|6056.4|6038.4|6056.6|6038.6|6055.4|6037.4|0
1726443900000|2024-09-15 23:45:00|6056.3|6038.3|6057.3|6039.3|6057.7|6039.7|6056.1|6038.1|0
1726444200000|2024-09-15 23:50:00|6057.2|6039.2|6057.2|6039.2|6057.6|6039.6|6056.9|6038.9|0
1726444500000|2024-09-15 23:55:00|6057.3|6039.3|6057|6039|6057.3|6039.3|6056.6|6038.6|0
1726444800000|2024-09-16 00:00:00|6057.1|6039.1|6056.7|6038.7|6057.2|6039.2|6056.6|6038.6|0
1726445100000|2024-09-16 00:05:00|6056.8|6038.8|6057.1|6039.1|6057.2|6039.2|6056.2|6038.2|0
1726445400000|2024-09-16 00:10:00|6057.2|6039.2|6056.2|6038.2|6057.2|6039.2|6055.1|6037.1|0
1726445700000|2024-09-16 00:15:00|6056.1|6038.1|6055.6|6037.6|6056.4|6038.4|6055.2|6037.2|0
1726446000000|2024-09-16 00:20:00|6055.7|6037.7|6055.4|6037.4|6056.3|6038.3|6055.1|6037.1|0
1726446300000|2024-09-16 00:25:00|6055.3|6037.3|6055.3|6037.3|6055.6|6037.6|6055.1|6037.1|0
1726446600000|2024-09-16 00:30:00|6055.2|6037.2|6055.1|6037.1|6055.3|6037.3|6054.4|6036.4|0
1726446900000|2024-09-16 00:35:00|6055|6037|6055.3|6037.3|6055.3|6037.3|6054.3|6036.3|0
1726447200000|2024-09-16 00:40:00|6055.4|6037.4|6057|6039|6057|6039|6054.4|6036.4|0
1726447500000|2024-09-16 00:45:00|6056.9|6038.9|6055.7|6037.7|6056.9|6038.9|6054.4|6036.4|0
1726447800000|2024-09-16 00:50:00|6055.6|6037.6|6054.4|6036.4|6056|6038|6054.4|6036.4|0
1726448100000|2024-09-16 00:55:00|6054.5|6036.5|6054.9|6036.9|6055.4|6037.4|6054.4|6036.4|0
1726448400000|2024-09-16 01:00:00|6054.8|6036.8|6059.7|6041.7|6060.4|6042.4|6054.5|6036.5|0
1726448700000|2024-09-16 01:05:00|6059.5|6041.5|6059.5|6041.5|6060|6042|6059.5|6041.5|0
1726449000000|2024-09-16 01:10:00|6059.6|6041.6|6063.7|6045.7|6064.6|6046.6|6058.3|6040.3|0
1726449300000|2024-09-16 01:15:00|6063.9|6045.9|6028.3|6022.3|6063.9|6047.3|6019.3|6013.3|2481
1726449600000|2024-09-16 01:20:00|6029.3|6023.3|6023.3|6017.3|6032.3|6026.3|6019.3|6013.3|739
1726449900000|2024-09-16 01:25:00|6024.3|6018.3|6029.3|6023.3|6035.3|6029.3|6020.3|6014.3|683
1726450200000|2024-09-16 01:30:00|6031.3|6025.3|6006.3|6000.3|6038.3|6032.3|5997.3|5991.3|4212
1726450500000|2024-09-16 01:35:00|6005.3|5999.3|6020.3|6014.3|6022.3|6016.3|5993.3|5987.3|2748
1726450800000|2024-09-16 01:40:00|6021.3|6015.3|6024.3|6018.3|6025.3|6019.3|6002.3|5996.3|1982
1726451100000|2024-09-16 01:45:00|6023.3|6017.3|6043.3|6037.3|6045.3|6039.3|6023.3|6017.3|1630
1726451400000|2024-09-16 01:50:00|6042.3|6036.3|6043.3|6037.3|6052.3|6046.3|6039.3|6033.3|1350
1726451700000|2024-09-16 01:55:00|6044.3|6038.3|6041.3|6035.3|6048.3|6042.3|6039.3|6033.3|735
1726452000000|2024-09-16 02:00:00|6042.3|6036.3|6046.3|6040.3|6053.3|6047.3|6036.3|6030.3|1058
1726452300000|2024-09-16 02:05:00|6047.3|6041.3|6048.3|6042.3|6053.3|6047.3|6036.3|6030.3|781
1726452600000|2024-09-16 02:10:00|6047.3|6041.3|6037.3|6031.3|6054.3|6048.3|6036.3|6030.3|894
1726452900000|2024-09-16 02:15:00|6036.3|6030.3|6035.4|6029.4|6036.3|6030.3|6028.4|6022.4|810
1726453200000|2024-09-16 02:20:00|6036.4|6030.4|6043.4|6037.4|6047.4|6041.4|6025.4|6019.4|623
1726453500000|2024-09-16 02:25:00|6042.4|6036.4|6042.4|6036.4|6044.4|6038.4|6037.4|6031.4|390
1726453800000|2024-09-16 02:30:00|6043.4|6037.4|6033.4|6027.4|6048.4|6042.4|6030.4|6024.4|785
1726454100000|2024-09-16 02:35:00|6032.4|6026.4|6025.4|6019.4|6034.4|6028.4|6025.4|6019.4|857
1726454400000|2024-09-16 02:40:00|6024.4|6018.4|6022.4|6016.4|6026.4|6020.4|6016.4|6010.4|949
1726454700000|2024-09-16 02:45:00|6023.4|6017.4|6030.4|6024.4|6033.4|6027.4|6020.4|6014.4|448
1726455000000|2024-09-16 02:50:00|6031.4|6025.4|6031.4|6025.4|6034.4|6028.4|6028.4|6022.4|460
1726455300000|2024-09-16 02:55:00|6032.4|6026.4|6039.4|6033.4|6041.4|6035.4|6032.4|6026.4|365
1726455600000|2024-09-16 03:00:00|6041.4|6035.4|6039.4|6033.4|6043.4|6037.4|6037.4|6031.4|449
1726455900000|2024-09-16 03:05:00|6041.4|6035.4|6048.4|6042.4|6048.4|6042.4|6039.4|6033.4|453
1726456200000|2024-09-16 03:10:00|6049.4|6043.4|6056.4|6050.4|6060.4|6054.4|6047.4|6041.4|793
1726456500000|2024-09-16 03:15:00|6055.4|6049.4|6061.4|6055.4|6062.4|6056.4|6054.4|6048.4|780
1726456800000|2024-09-16 03:20:00|6062.4|6056.4|6056.4|6050.4|6063.4|6057.4|6056.4|6050.4|1086
1726457100000|2024-09-16 03:25:00|6057.4|6051.4|6060.4|6054.4|6061.4|6055.4|6056.4|6050.4|322
1726457400000|2024-09-16 03:30:00|6061.4|6055.4|6059.4|6053.4|6061.4|6055.4|6053.4|6047.4|249
1726457700000|2024-09-16 03:35:00|6058.4|6052.4|6052.4|6046.4|6059.4|6053.4|6052.4|6046.4|308
1726458000000|2024-09-16 03:40:00|6053.4|6047.4|6051.4|6045.4|6054.4|6048.4|6048.4|6042.4|318
1726458300000|2024-09-16 03:45:00|6050.4|6044.4|6056.4|6050.4|6056.4|6050.4|6050.4|6044.4|133
1726458600000|2024-09-16 03:50:00|6055.4|6049.4|6053.4|6047.4|6056.4|6050.4|6052.4|6046.4|222
1726458900000|2024-09-16 03:55:00|6052.4|6046.4|6052.4|6046.4|6053.4|6047.4|6049.4|6043.4|207
1726459200000|2024-09-16 04:00:00|6058.6|6040.6|6058.2|6040.2|6058.7|6040.7|6058.1|6040.1|0
1726459500000|2024-09-16 04:05:00|6058.4|6040.4|6058.4|6040.4|6058.4|6040.4|6057.9|6039.9|0
1726459800000|2024-09-16 04:10:00|6058.5|6040.5|6058.7|6040.7|6058.7|6040.7|6058.4|6040.4|0
1726460100000|2024-09-16 04:15:00|6058.6|6040.6|6058.9|6040.9|6058.9|6040.9|6058.6|6040.6|0
1726460400000|2024-09-16 04:20:00|6058.8|6040.8|6058.9|6040.9|6058.9|6040.9|6058.4|6040.4|0
1726460700000|2024-09-16 04:25:00|6058.8|6040.8|6058.7|6040.7|6058.9|6040.9|6058.6|6040.6|0
1726461000000|2024-09-16 04:30:00|6058.8|6040.8|6058.7|6040.7|6058.8|6040.8|6058.6|6040.6|0
1726461300000|2024-09-16 04:35:00|6058.8|6040.8|6058.7|6040.7|6058.8|6040.8|6058.4|6040.4|0
1726461600000|2024-09-16 04:40:00|6058.8|6040.8|6058.6|6040.6|6059|6041|6058.4|6040.4|0
1726461900000|2024-09-16 04:45:00|6058.5|6040.5|6058.5|6040.5|6058.6|6040.6|6058.3|6040.3|0
1726462200000|2024-09-16 04:50:00|6058.4|6040.4|6058.9|6040.9|6059|6041|6058.4|6040.4|0
1726462500000|2024-09-16 04:55:00|6059|6041|6058.2|6040.2|6059|6041|6058.1|6040.1|1
1726462800000|2024-09-16 05:00:00|6054.4|6048.4|6068.4|6062.4|6068.4|6062.4|6051.4|6045.4|1059
1726463100000|2024-09-16 05:05:00|6069.4|6063.4|6068.4|6062.4|6073.4|6067.4|6065.4|6059.4|1146
1726463400000|2024-09-16 05:10:00|6067.4|6061.4|6064.4|6058.4|6068.4|6062.4|6064.4|6058.4|1632
1726463700000|2024-09-16 05:15:00|6063.4|6057.4|6072.4|6066.4|6072.4|6066.4|6061.4|6055.4|379
1726464000000|2024-09-16 05:20:00|6073.4|6067.4|6066.4|6060.4|6074.4|6068.4|6065.4|6059.4|732
1726464300000|2024-09-16 05:25:00|6067.4|6061.4|6071.4|6065.4|6072.4|6066.4|6066.4|6060.4|274
1726464600000|2024-09-16 05:30:00|6072.4|6066.4|6067.4|6061.4|6076.4|6070.4|6064.4|6058.4|664
1726464900000|2024-09-16 05:35:00|6068.4|6062.4|6069.4|6063.4|6070.4|6064.4|6066.4|6060.4|425
1726465200000|2024-09-16 05:40:00|6068.4|6062.4|6068.4|6062.4|6070.4|6064.4|6066.4|6060.4|267
1726465500000|2024-09-16 05:45:00|6069.4|6063.4|6074.4|6068.4|6074.4|6068.4|6068.4|6062.4|268
1726465800000|2024-09-16 05:50:00|6075.4|6069.4|6073.4|6067.4|6076.4|6070.4|6070.4|6064.4|487
1726466100000|2024-09-16 05:55:00|6074.4|6068.4|6077.4|6071.4|6078.4|6072.4|6072.4|6066.4|325
1726466400000|2024-09-16 06:00:00|6076.4|6070.4|6065.4|6059.4|6076.4|6070.4|6064.4|6058.4|533
1726466700000|2024-09-16 06:05:00|6066.4|6060.4|6070.4|6064.4|6070.4|6064.4|6064.4|6058.4|404
1726467000000|2024-09-16 06:10:00|6069.4|6063.4|6066.4|6060.4|6070.4|6064.4|6064.4|6058.4|363
1726467300000|2024-09-16 06:15:00|6067.4|6061.4|6074.4|6068.4|6075.4|6069.4|6066.4|6060.4|306
1726467600000|2024-09-16 06:20:00|6075.4|6069.4|6074.4|6068.4|6076.4|6070.4|6072.4|6066.4|326
1726467900000|2024-09-16 06:25:00|6075.4|6069.4|6075.4|6069.4|6077.4|6071.4|6073.4|6067.4|414
1726468200000|2024-09-16 06:30:00|6076.4|6070.4|6074.4|6068.4|6078.4|6072.4|6074.4|6068.4|272
1726468500000|2024-09-16 06:35:00|6073.4|6067.4|6075.4|6069.4|6075.4|6069.4|6069.4|6063.4|442
1726468800000|2024-09-16 06:40:00|6074.4|6068.4|6074.4|6068.4|6075.4|6069.4|6070.4|6064.4|321
1726469100000|2024-09-16 06:45:00|6073.4|6067.4|6077.4|6071.4|6077.4|6071.4|6072.4|6066.4|314
1726469400000|2024-09-16 06:50:00|6076.4|6070.4|6073.4|6067.4|6077.4|6071.4|6073.4|6067.4|359
1726469700000|2024-09-16 06:55:00|6074.4|6068.4|6075.4|6069.4|6075.4|6069.4|6071.4|6065.4|352
1726470000000|2024-09-16 07:00:00|6074.4|6068.4|6079.4|6073.4|6082.4|6076.4|6074.4|6068.4|572
1726470300000|2024-09-16 07:05:00|6080.4|6074.4|6085.4|6079.4|6085.4|6079.4|6078.4|6072.4|594
1726470600000|2024-09-16 07:10:00|6086.4|6080.4|6082.4|6076.4|6086.4|6080.4|6081.4|6075.4|677
1726470900000|2024-09-16 07:15:00|6083.4|6077.4|6082.4|6076.4|6084.4|6078.4|6080.4|6074.4|515
1726471200000|2024-09-16 07:20:00|6081.4|6075.4|6084.4|6078.4|6085.4|6079.4|6081.4|6075.4|342
1726471500000|2024-09-16 07:25:00|6083.4|6077.4|6081.4|6075.4|6086.4|6080.4|6080.4|6074.4|459
1726471800000|2024-09-16 07:30:00|6082.4|6076.4|6084.4|6078.4|6086.4|6080.4|6080.4|6074.4|646
1726472100000|2024-09-16 07:35:00|6085.4|6079.4|6085.4|6079.4|6088.4|6082.4|6084.4|6078.4|560
1726472400000|2024-09-16 07:40:00|6086.4|6080.4|6081.4|6075.4|6086.4|6080.4|6080.4|6074.4|968
1726472700000|2024-09-16 07:45:00|6080.4|6074.4|6085.4|6079.4|6085.4|6079.4|6080.4|6074.4|513
1726473000000|2024-09-16 07:50:00|6086.4|6080.4|6088.4|6082.4|6088.4|6082.4|6084.4|6078.4|1008
1726473300000|2024-09-16 07:55:00|6087.4|6081.4|6090.4|6084.4|6091.4|6085.4|6087.4|6081.4|1231
1726473600000|2024-09-16 08:00:00|6089.4|6083.4|6091.4|6085.4|6093.4|6087.4|6087.4|6081.4|1143
1726473900000|2024-09-16 08:05:00|6092.4|6086.4|6093.4|6087.4|6093.4|6087.4|6088.4|6082.4|1262
1726474200000|2024-09-16 08:10:00|6092.4|6086.4|6089.4|6083.4|6092.4|6086.4|6088.4|6082.4|1478
1726474500000|2024-09-16 08:15:00|6090.4|6084.4|6089.4|6083.4|6093.4|6087.4|6088.4|6082.4|910
1726474800000|2024-09-16 08:20:00|6090.4|6084.4|6092.4|6086.4|6092.4|6086.4|6089.4|6083.4|872
1726475100000|2024-09-16 08:25:00|6091.4|6085.4|6091.4|6085.4|6093.4|6087.4|6089.4|6083.4|706
1726475400000|2024-09-16 08:30:00|6097.5|6079.5|6096.3|6078.3|6097.9|6079.9|6096.3|6078.3|1
1726475700000|2024-09-16 08:35:00|6096.2|6078.2|6095.7|6077.7|6096.3|6078.3|6095.3|6077.3|0
1726476000000|2024-09-16 08:40:00|6095.8|6077.8|6096.6|6078.6|6096.8|6078.8|6095.8|6077.8|0
1726476300000|2024-09-16 08:45:00|6096.5|6078.5|6095.6|6077.6|6096.6|6078.6|6095.4|6077.4|0
1726476600000|2024-09-16 08:50:00|6095.5|6077.5|6096.5|6078.5|6097.1|6079.1|6095.4|6077.4|0
1726476900000|2024-09-16 08:55:00|6096.4|6078.4|6097|6079|6097.2|6079.2|6096.4|6078.4|0
1726477200000|2024-09-16 09:00:00|6096.9|6078.9|6097.3|6079.3|6097.4|6079.4|6096.6|6078.6|0
1726477500000|2024-09-16 09:05:00|6097.2|6079.2|6097|6079|6097.4|6079.4|6096.5|6078.5|0
1726477800000|2024-09-16 09:10:00|6096.9|6078.9|6098.6|6080.6|6098.7|6080.7|6096.9|6078.9|0
1726478100000|2024-09-16 09:15:00|6098.7|6080.7|6097.4|6091.4|6098.7|6092.4|6087.4|6080.7|442
1726478400000|2024-09-16 09:20:00|6096.4|6090.4|6096.4|6090.4|6097.4|6091.4|6095.4|6089.4|58
1726478700000|2024-09-16 09:25:00|6095.4|6089.4|6093.4|6087.4|6095.4|6089.4|6093.4|6087.4|56
1726479000000|2024-09-16 09:30:00|6094.4|6088.4|6093.4|6087.4|6095.4|6089.4|6093.4|6087.4|281
1726479300000|2024-09-16 09:35:00|6094.4|6088.4|6091.4|6085.4|6096.4|6090.4|6091.4|6085.4|171
1726479600000|2024-09-16 09:40:00|6092.4|6086.4|6091.4|6085.4|6092.4|6086.4|6091.4|6085.4|20
1726479900000|2024-09-16 09:45:00|6090.4|6084.4|6088.4|6082.4|6090.4|6084.4|6088.4|6082.4|38
1726480200000|2024-09-16 09:50:00|6087.4|6081.4|6085.4|6079.4|6087.4|6081.4|6084.4|6078.4|481
1726480500000|2024-09-16 09:55:00|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6085.4|6079.4|45
1726480800000|2024-09-16 10:00:00|6086.9|6080.9|6087.9|6081.9|6087.9|6081.9|6084.9|6078.9|25
1726481100000|2024-09-16 10:05:00|6088.4|6082.4|6088.9|6082.9|6090.9|6084.9|6088.4|6082.4|14
1726481400000|2024-09-16 10:10:00|6087.9|6081.9|6090.9|6084.9|6091.9|6085.9|6087.9|6081.9|57
1726481700000|2024-09-16 10:15:00|6089.4|6083.4|6089.9|6083.9|6090.9|6084.9|6089.4|6083.4|60
1726482000000|2024-09-16 10:20:00|6090.4|6084.4|6089.9|6083.9|6091.4|6085.4|6089.9|6083.9|17
1726482300000|2024-09-16 10:25:00|6090.4|6084.4|6086.9|6080.9|6090.9|6084.9|6084.9|6078.9|71
1726482600000|2024-09-16 10:30:00|6087.4|6081.4|6089.9|6083.9|6090.9|6084.9|6087.4|6081.4|28
1726482900000|2024-09-16 10:35:00|6090.4|6084.4|6090.9|6084.9|6091.4|6085.4|6089.9|6083.9|4
1726483200000|2024-09-16 10:40:00|6090.4|6084.4|6089.9|6083.9|6090.9|6084.9|6089.9|6083.9|17
1726483500000|2024-09-16 10:45:00|6090.9|6084.9|6092.4|6086.4|6092.9|6086.9|6090.4|6084.4|12
1726483800000|2024-09-16 10:50:00|6092.9|6086.9|6093.9|6087.9|6093.9|6087.9|6092.4|6086.4|35
1726484100000|2024-09-16 10:55:00|6093.4|6087.4|6093.9|6087.9|6093.9|6087.9|6092.9|6086.9|38
1726484400000|2024-09-16 11:00:00|6092.9|6086.9|6094.9|6088.9|6094.9|6088.9|6092.9|6086.9|27
1726484700000|2024-09-16 11:05:00|6093.9|6087.9|6092.9|6086.9|6094.9|6088.9|6091.9|6085.9|40
1726485000000|2024-09-16 11:10:00|6093.4|6087.4|6090.9|6084.9|6093.9|6087.9|6090.9|6084.9|5
1726485300000|2024-09-16 11:15:00|6089.9|6083.9|6087.9|6081.9|6089.9|6083.9|6087.9|6081.9|51
1726485600000|2024-09-16 11:20:00|6088.4|6082.4|6086.9|6080.9|6089.9|6083.9|6086.4|6080.4|37
1726485900000|2024-09-16 11:25:00|6087.4|6081.4|6088.4|6082.4|6088.4|6082.4|6086.4|6080.4|12
1726486200000|2024-09-16 11:30:00|6087.9|6081.9|6087.9|6081.9|6088.9|6082.9|6087.4|6081.4|8
1726486500000|2024-09-16 11:35:00|6087.4|6081.4|6088.9|6082.9|6088.9|6082.9|6086.9|6080.9|10
1726486800000|2024-09-16 11:40:00|6089.9|6083.9|6086.9|6080.9|6089.9|6083.9|6086.9|6080.9|7
1726487100000|2024-09-16 11:45:00|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6086.9|6080.9|24
1726487400000|2024-09-16 11:50:00|6087.4|6081.4|6086.9|6080.9|6087.9|6081.9|6085.9|6079.9|13
1726487700000|2024-09-16 11:55:00|6086.4|6080.4|6087.4|6081.4|6087.4|6081.4|6084.9|6078.9|81
1726488000000|2024-09-16 12:00:00|6087.9|6081.9|6087.9|6081.9|6088.9|6082.9|6087.4|6081.4|83
1726488300000|2024-09-16 12:05:00|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6087.4|6081.4|114
1726488600000|2024-09-16 12:10:00|6089.4|6083.4|6088.9|6082.9|6089.9|6083.9|6088.9|6082.9|202
1726488900000|2024-09-16 12:15:00|6087.9|6081.9|6086.9|6080.9|6088.9|6082.9|6086.9|6080.9|63
1726489200000|2024-09-16 12:20:00|6087.4|6081.4|6083.9|6077.9|6087.9|6081.9|6083.9|6077.9|62
1726489500000|2024-09-16 12:25:00|6082.9|6076.9|6085.4|6079.4|6085.9|6079.9|6082.9|6076.9|102
1726489800000|2024-09-16 12:30:00|6085.9|6079.9|6080.4|6074.4|6085.9|6079.9|6079.9|6073.9|73
1726490100000|2024-09-16 12:35:00|6079.9|6073.9|6083.9|6077.9|6084.9|6078.9|6079.9|6073.9|54
1726490400000|2024-09-16 12:40:00|6082.9|6076.9|6081.9|6075.9|6083.4|6077.4|6080.9|6074.9|34
1726490700000|2024-09-16 12:45:00|6082.4|6076.4|6081.9|6075.9|6082.9|6076.9|6080.4|6074.4|33
1726491000000|2024-09-16 12:50:00|6081.4|6075.4|6082.4|6076.4|6082.9|6076.9|6079.9|6073.9|53
1726491300000|2024-09-16 12:55:00|6082.9|6076.9|6085.9|6079.9|6086.4|6080.4|6081.9|6075.9|56
1726491600000|2024-09-16 13:00:00|6086.4|6080.4|6090.9|6084.9|6090.9|6084.9|6085.9|6079.9|84
1726491900000|2024-09-16 13:05:00|6090.4|6084.4|6088.9|6082.9|6090.4|6084.4|6087.4|6081.4|42
1726492200000|2024-09-16 13:10:00|6088.4|6082.4|6092.9|6086.9|6092.9|6086.9|6087.9|6081.9|78
1726492500000|2024-09-16 13:15:00|6093.4|6087.4|6098.9|6092.9|6098.9|6092.9|6091.9|6085.9|188
1726492800000|2024-09-16 13:20:00|6098.4|6092.4|6099.9|6093.9|6100.9|6094.9|6097.9|6091.9|153
1726493100000|2024-09-16 13:25:00|6099.4|6093.4|6094.9|6088.9|6099.9|6093.9|6092.9|6086.9|79
1726493400000|2024-09-16 13:30:00|6095.4|6089.4|6092.4|6086.4|6103.9|6097.9|6087.9|6081.9|902
1726493700000|2024-09-16 13:35:00|6091.9|6085.9|6090.9|6084.9|6092.9|6086.9|6084.9|6078.9|286
1726494000000|2024-09-16 13:40:00|6090.4|6084.4|6090.9|6084.9|6095.9|6089.9|6085.9|6079.9|238
1726494300000|2024-09-16 13:45:00|6090.4|6084.4|6093.4|6087.4|6094.9|6088.9|6085.9|6079.9|197
1726494600000|2024-09-16 13:50:00|6093.9|6087.9|6097.9|6091.9|6099.9|6093.9|6093.4|6087.4|221
1726494900000|2024-09-16 13:55:00|6098.4|6092.4|6098.9|6092.9|6101.9|6095.9|6096.9|6090.9|135
1726495200000|2024-09-16 14:00:00|6098.4|6092.4|6095.9|6089.9|6098.9|6092.9|6091.9|6085.9|247
1726495500000|2024-09-16 14:05:00|6095.4|6089.4|6096.9|6090.9|6097.9|6091.9|6090.9|6084.9|150
1726495800000|2024-09-16 14:10:00|6097.4|6091.4|6099.9|6093.9|6100.9|6094.9|6095.9|6089.9|116
1726496100000|2024-09-16 14:15:00|6099.4|6093.4|6096.9|6090.9|6102.9|6096.9|6096.9|6090.9|116
1726496400000|2024-09-16 14:20:00|6096.4|6090.4|6092.9|6086.9|6099.4|6093.4|6090.9|6084.9|134
1726496700000|2024-09-16 14:25:00|6092.4|6086.4|6087.9|6081.9|6093.9|6087.9|6085.9|6079.9|176
1726497000000|2024-09-16 14:30:00|6088.9|6082.9|6080.4|6074.4|6088.9|6082.9|6077.9|6071.9|137
1726497300000|2024-09-16 14:35:00|6079.9|6073.9|6088.9|6082.9|6088.9|6082.9|6078.9|6072.9|178
1726497600000|2024-09-16 14:40:00|6089.9|6083.9|6089.9|6083.9|6090.9|6084.9|6086.9|6080.9|103
1726497900000|2024-09-16 14:45:00|6089.4|6083.4|6088.9|6082.9|6089.4|6083.4|6083.9|6077.9|93
1726498200000|2024-09-16 14:50:00|6089.4|6083.4|6087.9|6081.9|6090.9|6084.9|6086.9|6080.9|99
1726498500000|2024-09-16 14:55:00|6088.9|6082.9|6086.9|6080.9|6089.9|6083.9|6085.9|6079.9|136
1726498800000|2024-09-16 15:00:00|6086.4|6080.4|6085.9|6079.9|6088.9|6082.9|6084.9|6078.9|104
1726499100000|2024-09-16 15:05:00|6086.4|6080.4|6085.9|6079.9|6087.9|6081.9|6084.9|6078.9|94
1726499400000|2024-09-16 15:10:00|6085.4|6079.4|6084.9|6078.9|6087.9|6081.9|6084.9|6078.9|90
1726499700000|2024-09-16 15:15:00|6085.4|6079.4|6085.9|6079.9|6087.4|6081.4|6083.9|6077.9|144
1726500000000|2024-09-16 15:20:00|6085.4|6079.4|6086.9|6080.9|6086.9|6080.9|6082.9|6076.9|171
1726500300000|2024-09-16 15:25:00|6087.4|6081.4|6086.9|6080.9|6087.9|6081.9|6083.9|6077.9|225
1726500600000|2024-09-16 15:30:00|6086.4|6080.4|6084.9|6078.9|6087.9|6081.9|6083.9|6077.9|296
1726500900000|2024-09-16 15:35:00|6085.4|6079.4|6083.9|6077.9|6085.9|6079.9|6081.9|6075.9|254
1726501200000|2024-09-16 15:40:00|6084.4|6078.4|6084.9|6078.9|6084.9|6078.9|6081.9|6075.9|189
1726501500000|2024-09-16 15:45:00|6083.9|6077.9|6082.4|6076.4|6084.9|6078.9|6081.9|6075.9|146
1726501800000|2024-09-16 15:50:00|6081.9|6075.9|6083.9|6077.9|6083.9|6077.9|6080.9|6074.9|22
1726502100000|2024-09-16 15:55:00|6084.9|6078.9|6084.4|6078.4|6084.9|6078.9|6082.9|6076.9|46
1726502400000|2024-09-16 16:00:00|6085.4|6079.4|6083.4|6077.4|6086.4|6080.4|6083.4|6077.4|47
1726502700000|2024-09-16 16:05:00|6084.4|6078.4|6085.4|6079.4|6086.4|6080.4|6084.4|6078.4|30
1726503000000|2024-09-16 16:10:00|6086.4|6080.4|6083.4|6077.4|6086.4|6080.4|6083.4|6077.4|101
1726503300000|2024-09-16 16:15:00|6084.4|6078.4|6082.4|6076.4|6084.4|6078.4|6082.4|6076.4|101
1726503600000|2024-09-16 16:20:00|6081.4|6075.4|6081.4|6075.4|6082.4|6076.4|6081.4|6075.4|44
1726503900000|2024-09-16 16:25:00|6082.4|6076.4|6084.4|6078.4|6084.4|6078.4|6082.4|6076.4|13
1726504200000|2024-09-16 16:30:00|6083.4|6077.4|6084.4|6078.4|6084.4|6078.4|6081.4|6075.4|36
1726504500000|2024-09-16 16:35:00|6082.4|6076.4|6083.4|6077.4|6083.4|6077.4|6082.4|6076.4|18
1726504800000|2024-09-16 16:40:00|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|5
1726505100000|2024-09-16 16:45:00|6085.4|6079.4|6084.4|6078.4|6085.4|6079.4|6082.4|6076.4|30
1726505400000|2024-09-16 16:50:00|6085.4|6079.4|6084.4|6078.4|6085.4|6079.4|6084.4|6078.4|11
1726505700000|2024-09-16 16:55:00|6085.4|6079.4|6084.4|6078.4|6085.4|6079.4|6084.4|6078.4|8
1726506000000|2024-09-16 17:00:00|6085.4|6079.4|6084.4|6078.4|6085.4|6079.4|6084.4|6078.4|9
1726506300000|2024-09-16 17:05:00|6085.4|6079.4|6084.4|6078.4|6085.4|6079.4|6083.4|6077.4|14
1726506600000|2024-09-16 17:10:00|6083.4|6077.4|6082.4|6076.4|6083.4|6077.4|6082.4|6076.4|15
1726506900000|2024-09-16 17:15:00|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6082.4|6076.4|17
1726507200000|2024-09-16 17:20:00|6082.4|6076.4|6082.4|6076.4|6083.4|6077.4|6080.4|6074.4|56
1726507500000|2024-09-16 17:25:00|6081.4|6075.4|6080.4|6074.4|6083.4|6077.4|6079.4|6073.4|17
1726507800000|2024-09-16 17:30:00|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6080.4|6074.4|24
1726508100000|2024-09-16 17:35:00|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|5
1726508400000|2024-09-16 17:40:00|6084.4|6078.4|6085.4|6079.4|6086.4|6080.4|6084.4|6078.4|42
1726508700000|2024-09-16 17:45:00|6086.4|6080.4|6085.4|6079.4|6086.4|6080.4|6084.4|6078.4|26
1726509000000|2024-09-16 17:50:00|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|27
1726509300000|2024-09-16 17:55:00|6087.4|6081.4|6088.4|6082.4|6088.4|6082.4|6087.4|6081.4|22
1726509600000|2024-09-16 18:00:00|6087.4|6081.4|6085.4|6079.4|6088.4|6082.4|6085.4|6079.4|67
1726509900000|2024-09-16 18:05:00|6086.4|6080.4|6086.4|6080.4|6087.4|6081.4|6085.4|6079.4|84
1726510200000|2024-09-16 18:10:00|6087.4|6081.4|6085.4|6079.4|6088.4|6082.4|6085.4|6079.4|77
1726510500000|2024-09-16 18:15:00|6086.4|6080.4|6085.4|6079.4|6086.4|6080.4|6084.4|6078.4|61
1726510800000|2024-09-16 18:20:00|6084.4|6078.4|6084.4|6078.4|6085.4|6079.4|6083.4|6077.4|146
1726511100000|2024-09-16 18:25:00|6085.4|6079.4|6085.4|6079.4|6086.4|6080.4|6084.4|6078.4|70
1726511400000|2024-09-16 18:30:00|6084.4|6078.4|6084.4|6078.4|6085.4|6079.4|6083.4|6077.4|53
1726511700000|2024-09-16 18:35:00|6085.4|6079.4|6083.4|6077.4|6085.4|6079.4|6083.4|6077.4|42
1726512000000|2024-09-16 18:40:00|6084.4|6078.4|6082.4|6076.4|6084.4|6078.4|6081.4|6075.4|61
1726512300000|2024-09-16 18:45:00|6081.4|6075.4|6080.4|6074.4|6082.4|6076.4|6080.4|6074.4|85
1726512600000|2024-09-16 18:50:00|6079.4|6073.4|6078.4|6072.4|6080.4|6074.4|6078.4|6072.4|115
1726512900000|2024-09-16 18:55:00|6079.4|6073.4|6086.7|6068.7|6086.8|6075.4|6077.4|6068.7|188
1726513200000|2024-09-16 19:00:00|6086.6|6068.6|6086.1|6068.1|6086.7|6068.7|6086.1|6068.1|0
1726513500000|2024-09-16 19:05:00|6086.2|6068.2|6088|6070|6088.3|6070.3|6086|6068|0
1726513800000|2024-09-16 19:10:00|6088.1|6070.1|6086.5|6068.5|6088.2|6070.2|6086.4|6068.4|0
1726514100000|2024-09-16 19:15:00|6086.4|6068.4|6087.6|6069.6|6087.7|6069.7|6086.3|6068.3|0
1726514400000|2024-09-16 19:20:00|6087.5|6069.5|6087.2|6069.2|6087.6|6069.6|6087.1|6069.1|0
1726514700000|2024-09-16 19:25:00|6087.3|6069.3|6087.6|6069.6|6088.3|6070.3|6087.3|6069.3|0
1726515000000|2024-09-16 19:30:00|6087.5|6069.5|6088.1|6070.1|6088.3|6070.3|6087.5|6069.5|0
1726515300000|2024-09-16 19:35:00|6088.2|6070.2|6088.2|6070.2|6088.4|6070.4|6087.5|6069.5|0
1726515600000|2024-09-16 19:40:00|6088.3|6070.3|6090.1|6072.1|6090.1|6072.1|6088.3|6070.3|0
1726515900000|2024-09-16 19:45:00|6090.2|6072.2|6090|6072|6090.3|6072.3|6090|6072|0
1726516200000|2024-09-16 19:50:00|6090.1|6072.1|6090.7|6072.7|6090.8|6072.8|6089.1|6071.1|0
1726516500000|2024-09-16 19:55:00|6090.6|6072.6|6092.5|6074.5|6093.5|6075.5|6090.6|6072.6|0
1726516800000|2024-09-16 20:00:00|6092.6|6074.6|6089.9|6071.9|6092.8|6074.8|6089.6|6071.6|0
1726517100000|2024-09-16 20:05:00|6089.8|6071.8|6090.5|6072.5|6090.8|6072.8|6089.6|6071.6|0
1726517400000|2024-09-16 20:10:00|6090.3|6072.3|6089.4|6071.4|6090.5|6072.5|6089.2|6071.2|0
1726517700000|2024-09-16 20:15:00|6089.6|6071.6|6089.7|6071.7|6090.1|6072.1|6089.4|6071.4|0
1726518000000|2024-09-16 20:20:00|6089.8|6071.8|6090.8|6072.8|6091|6073|6089.6|6071.6|0
1726518300000|2024-09-16 20:25:00|6090.9|6072.9|6090.5|6072.5|6091|6073|6090.3|6072.3|0
1726518600000|2024-09-16 20:30:00|6090.4|6072.4|6089.4|6071.4|6090.6|6072.6|6089.2|6071.2|0
1726518900000|2024-09-16 20:35:00|6089.6|6071.6|6089.9|6071.9|6089.9|6071.9|6089.4|6071.4|0
1726519200000|2024-09-16 20:40:00|6089.8|6071.8|6089.4|6071.4|6089.8|6071.8|6089.2|6071.2|0
1726519500000|2024-09-16 20:45:00|6089.3|6071.3|6089.2|6071.2|6089.8|6071.8|6089|6071|0
1726519800000|2024-09-16 20:50:00|6089.1|6071.1|6088.7|6070.7|6089.2|6071.2|6088.7|6070.7|0
1726520100000|2024-09-16 20:55:00|6088.6|6070.6|6088.5|6070.5|6088.8|6070.8|6088.2|6070.2|0
1726520400000|2024-09-16 21:00:00|6088.8|6070.8|6088.1|6070.1|6088.9|6070.9|6087.7|6069.7|0
1726520700000|2024-09-16 21:05:00|6088|6070|6088|6070|6088.1|6070.1|6087.5|6069.5|0
1726521000000|2024-09-16 21:10:00|6087.9|6069.9|6088.1|6070.1|6088.1|6070.1|6087.8|6069.8|0
1726521300000|2024-09-16 21:15:00|6088|6070|6088.1|6070.1|6088.2|6070.2|6088|6070|0
1726521600000|2024-09-16 21:20:00|6088|6070|6088|6070|6088|6070|6088|6070|0
1726521900000|2024-09-16 21:25:00|6088.1|6070.1|6087.4|6069.4|6088.1|6070.1|6087.4|6069.4|0
1726522200000|2024-09-16 21:30:00|6087.7|6069.7|6087.8|6069.8|6087.8|6069.8|6087.6|6069.6|0
1726522500000|2024-09-16 21:35:00|6087.9|6069.9|6087.8|6069.8|6087.9|6069.9|6087.4|6069.4|0
1726522800000|2024-09-16 21:40:00|6087.9|6069.9|6087.7|6069.7|6087.9|6069.9|6087.5|6069.5|0
1726523100000|2024-09-16 21:45:00|6087.9|6069.9|6087.9|6069.9|6088.1|6070.1|6087.8|6069.8|0
1726523400000|2024-09-16 21:50:00|6087.5|6069.5|6087.4|6069.4|6087.7|6069.7|6087.1|6069.1|0
1726523700000|2024-09-16 21:55:00|6087.6|6069.6|6087.6|6069.6|6088.5|6070.5|6087.5|6069.5|0
1726524000000|2024-09-16 22:00:00|6088.6|6070.6|6089.1|6071.1|6089.8|6071.8|6088.6|6070.6|0
1726524300000|2024-09-16 22:05:00|6089|6071|6090.3|6072.3|6090.5|6072.5|6088.9|6070.9|0
1726524600000|2024-09-16 22:10:00|6090.4|6072.4|6090.6|6072.6|6090.6|6072.6|6090.3|6072.3|0
1726524900000|2024-09-16 22:15:00|6090.5|6072.5|6092|6074|6092.2|6074.2|6090.4|6072.4|0
1726525200000|2024-09-16 22:20:00|6091.9|6073.9|6092.3|6074.3|6092.6|6074.6|6091.4|6073.4|0
1726525500000|2024-09-16 22:25:00|6092.2|6074.2|6091.1|6073.1|6092.4|6074.4|6090.9|6072.9|0
1726525800000|2024-09-16 22:30:00|6091.2|6073.2|6091.8|6073.8|6092|6074|6090.9|6072.9|0
1726526100000|2024-09-16 22:35:00|6091.7|6073.7|6092.2|6074.2|6092.2|6074.2|6091.6|6073.6|0
1726526400000|2024-09-16 22:40:00|6092|6074|6091.9|6073.9|6092.1|6074.1|6091.4|6073.4|0
1726526700000|2024-09-16 22:45:00|6091.8|6073.8|6091.3|6073.3|6092|6074|6090.9|6072.9|0
1726527000000|2024-09-16 22:50:00|6091.1|6073.1|6091.7|6073.7|6092.1|6074.1|6091.1|6073.1|0
1726527300000|2024-09-16 22:55:00|6091.6|6073.6|6090.9|6072.9|6091.7|6073.7|6090.5|6072.5|0
1726527600000|2024-09-16 23:00:00|6091|6073|6091.1|6073.1|6092.1|6074.1|6091|6073|0
1726527900000|2024-09-16 23:05:00|6091.2|6073.2|6090.4|6072.4|6091.4|6073.4|6090.4|6072.4|0
1726528200000|2024-09-16 23:10:00|6090.2|6072.2|6089.1|6071.1|6090.2|6072.2|6088.7|6070.7|0
1726528500000|2024-09-16 23:15:00|6089.2|6071.2|6090.6|6072.6|6090.8|6072.8|6089.2|6071.2|0
1726528800000|2024-09-16 23:20:00|6090.5|6072.5|6090.7|6072.7|6090.7|6072.7|6089.9|6071.9|0
1726529100000|2024-09-16 23:25:00|6090.8|6072.8|6091.2|6073.2|6092.2|6074.2|6090.4|6072.4|0
1726529400000|2024-09-16 23:30:00|6091.3|6073.3|6090.4|6072.4|6091.7|6073.7|6090.2|6072.2|0
1726529700000|2024-09-16 23:35:00|6090.3|6072.3|6090.2|6072.2|6090.4|6072.4|6089.9|6071.9|0
1726530000000|2024-09-16 23:40:00|6090.1|6072.1|6090.2|6072.2|6090.8|6072.8|6090.1|6072.1|0
1726530300000|2024-09-16 23:45:00|6090.3|6072.3|6090.4|6072.4|6090.6|6072.6|6090.1|6072.1|0
1726530600000|2024-09-16 23:50:00|6090.6|6072.6|6090.2|6072.2|6090.8|6072.8|6090.2|6072.2|0
1726530900000|2024-09-16 23:55:00|6090.1|6072.1|6089.9|6071.9|6090.2|6072.2|6089.3|6071.3|0
1726531200000|2024-09-17 00:00:00|6089.6|6071.6|6090.1|6072.1|6091.3|6073.3|6089.3|6071.3|0
1726531500000|2024-09-17 00:05:00|6090.2|6072.2|6089.7|6071.7|6090.3|6072.3|6089.3|6071.3|0
1726531800000|2024-09-17 00:10:00|6089.6|6071.6|6089.3|6071.3|6089.9|6071.9|6088.8|6070.8|0
1726532100000|2024-09-17 00:15:00|6089.2|6071.2|6089.5|6071.5|6089.6|6071.6|6088.7|6070.7|0
1726532400000|2024-09-17 00:20:00|6089.4|6071.4|6088.9|6070.9|6089.8|6071.8|6088.9|6070.9|0
1726532700000|2024-09-17 00:25:00|6089|6071|6088.2|6070.2|6089.4|6071.4|6088.1|6070.1|0
1726533000000|2024-09-17 00:30:00|6088.1|6070.1|6088|6070|6088.6|6070.6|6087.1|6069.1|0
1726533300000|2024-09-17 00:35:00|6087.9|6069.9|6087.5|6069.5|6088|6070|6087.1|6069.1|0
1726533600000|2024-09-17 00:40:00|6087.3|6069.3|6086.7|6068.7|6087.6|6069.6|6086.5|6068.5|0
1726533900000|2024-09-17 00:45:00|6086.6|6068.6|6086.7|6068.7|6087.2|6069.2|6086.4|6068.4|0
1726534200000|2024-09-17 00:50:00|6086.8|6068.8|6087|6069|6087.6|6069.6|6086.8|6068.8|0
1726534500000|2024-09-17 00:55:00|6086.9|6068.9|6086.8|6068.8|6087.3|6069.3|6086.6|6068.6|0
1726534800000|2024-09-17 01:00:00|6086.7|6068.7|6097.5|6079.5|6097.6|6079.6|6086.3|6068.3|0
1726535100000|2024-09-17 01:05:00|6097.4|6079.4|6096.9|6078.9|6097.4|6079.4|6096.8|6078.8|0
1726535400000|2024-09-17 01:10:00|6097|6079|6097.2|6079.2|6097.5|6079.5|6096.8|6078.8|0
1726535700000|2024-09-17 01:15:00|6096.7|6078.7|6074|6068|6096.7|6078.7|6070|6064|1160
1726536000000|2024-09-17 01:20:00|6075|6069|6075|6069|6077|6071|6067|6061|692
1726536300000|2024-09-17 01:25:00|6076|6070|6079|6073|6081|6075|6073|6067|606
1726536600000|2024-09-17 01:30:00|6077|6071|6104|6098|6108|6102|6073|6067|3330
1726536900000|2024-09-17 01:35:00|6105|6099|6116|6110|6118|6112|6099|6093|2226
1726537200000|2024-09-17 01:40:00|6115|6109|6136|6130|6136|6130|6115|6109|1986
1726537500000|2024-09-17 01:45:00|6137|6131|6121|6115|6142|6136|6121|6115|2200
1726537800000|2024-09-17 01:50:00|6122|6116|6135|6129|6139|6133|6119|6113|1562
1726538100000|2024-09-17 01:55:00|6136|6130|6146|6140|6146|6140|6132|6126|2119
1726538400000|2024-09-17 02:00:00|6145|6139|6155|6149|6157|6151|6140|6134|2816
1726538700000|2024-09-17 02:05:00|6156|6150|6148|6142|6157|6151|6144|6138|2668
1726539000000|2024-09-17 02:10:00|6147|6141|6157|6151|6163|6157|6146|6140|1433
1726539300000|2024-09-17 02:15:00|6158|6152|6154|6148|6158|6152|6151|6145|973
1726539600000|2024-09-17 02:20:00|6153|6147|6141|6135|6153|6147|6140|6134|892
1726539900000|2024-09-17 02:25:00|6140|6134|6143|6137|6147|6141|6140|6134|839
1726540200000|2024-09-17 02:30:00|6144|6138|6160|6154|6161|6155|6144|6138|887
1726540500000|2024-09-17 02:35:00|6159|6153|6159|6153|6161|6155|6157|6151|653
1726540800000|2024-09-17 02:40:00|6158|6152|6162|6156|6168|6162|6157|6151|910
1726541100000|2024-09-17 02:45:00|6163|6157|6170|6164|6171|6165|6161|6155|1075
1726541400000|2024-09-17 02:50:00|6171|6165|6177|6171|6177|6171|6169|6163|1001
1726541700000|2024-09-17 02:55:00|6178|6172|6177|6171|6186|6180|6175|6169|2316
1726542000000|2024-09-17 03:00:00|6178|6172|6185|6179|6185|6179|6175|6169|1192
1726542300000|2024-09-17 03:05:00|6184|6178|6184|6178|6189|6183|6182|6176|1072
1726542600000|2024-09-17 03:10:00|6185|6179|6174|6168|6186|6180|6174|6168|1848
1726542900000|2024-09-17 03:15:00|6175|6169|6175|6169|6182|6176|6174|6168|2064
1726543200000|2024-09-17 03:20:00|6176|6170|6185|6179|6185|6179|6175|6169|608
1726543500000|2024-09-17 03:25:00|6186|6180|6188|6182|6189|6183|6183|6177|532
1726543800000|2024-09-17 03:30:00|6189|6183|6188|6182|6190|6184|6188|6182|976
1726544100000|2024-09-17 03:35:00|6187|6181|6187|6181|6188|6182|6184|6178|479
1726544400000|2024-09-17 03:40:00|6188|6182|6186|6180|6189|6183|6185|6179|825
1726544700000|2024-09-17 03:45:00|6185|6179|6182|6176|6188|6182|6180|6174|626
1726545000000|2024-09-17 03:50:00|6181|6175|6185|6179|6187|6181|6180|6174|475
1726545300000|2024-09-17 03:55:00|6186|6180|6181|6175|6186|6180|6181|6175|473
1726545600000|2024-09-17 04:00:00|6189|6171|6188.4|6170.4|6189.3|6171.3|6188.2|6170.2|0
1726545900000|2024-09-17 04:05:00|6188.5|6170.5|6189.2|6171.2|6189.4|6171.4|6188.4|6170.4|0
1726546200000|2024-09-17 04:10:00|6189.3|6171.3|6189.5|6171.5|6190|6172|6189.2|6171.2|0
1726546500000|2024-09-17 04:15:00|6189.4|6171.4|6189.5|6171.5|6189.7|6171.7|6189.3|6171.3|0
1726546800000|2024-09-17 04:20:00|6189.3|6171.3|6189.1|6171.1|6189.3|6171.3|6188.5|6170.5|0
1726547100000|2024-09-17 04:25:00|6189|6171|6189.3|6171.3|6189.6|6171.6|6189|6171|0
1726547400000|2024-09-17 04:30:00|6189.4|6171.4|6189.5|6171.5|6189.6|6171.6|6189.2|6171.2|0
1726547700000|2024-09-17 04:35:00|6189.6|6171.6|6189.8|6171.8|6190.3|6172.3|6189.5|6171.5|0
1726548000000|2024-09-17 04:40:00|6189.6|6171.6|6190|6172|6190.3|6172.3|6189.5|6171.5|0
1726548300000|2024-09-17 04:45:00|6190.1|6172.1|6190.8|6172.8|6190.8|6172.8|6190|6172|0
1726548600000|2024-09-17 04:50:00|6190.9|6172.9|6190.7|6172.7|6191|6173|6190.5|6172.5|0
1726548900000|2024-09-17 04:55:00|6190.8|6172.8|6191.3|6173.3|6191.5|6173.5|6190.7|6172.7|86
1726549200000|2024-09-17 05:00:00|6185|6179|6174|6168|6185|6179|6174|6168|1878
1726549500000|2024-09-17 05:05:00|6175|6169|6183|6177|6184|6178|6174|6168|848
1726549800000|2024-09-17 05:10:00|6182|6176|6191|6185|6194|6188|6182|6176|860
1726550100000|2024-09-17 05:15:00|6192|6186|6193|6187|6195|6189|6190|6184|756
1726550400000|2024-09-17 05:20:00|6194|6188|6196|6190|6196|6190|6191|6185|676
1726550700000|2024-09-17 05:25:00|6197|6191|6195|6189|6201|6195|6194|6188|1266
1726551000000|2024-09-17 05:30:00|6194|6188|6196|6190|6199|6193|6190|6184|1045
1726551300000|2024-09-17 05:35:00|6197|6191|6194|6188|6197|6191|6191|6185|556
1726551600000|2024-09-17 05:40:00|6193|6187|6189|6183|6193|6187|6189|6183|571
1726551900000|2024-09-17 05:45:00|6190|6184|6189|6183|6191|6185|6187|6181|3989
1726552200000|2024-09-17 05:50:00|6188|6182|6187|6181|6188|6182|6185|6179|1549
1726552500000|2024-09-17 05:55:00|6188|6182|6184|6178|6188|6182|6184|6178|507
1726552800000|2024-09-17 06:00:00|6185|6179|6174|6168|6185|6179|6174|6168|1121
1726553100000|2024-09-17 06:05:00|6173|6167|6166|6160|6173|6167|6164|6158|2000
1726553400000|2024-09-17 06:10:00|6165|6159|6167|6161|6168|6162|6162|6156|815
1726553700000|2024-09-17 06:15:00|6166|6160|6171|6165|6171|6165|6163|6157|4909
1726554000000|2024-09-17 06:20:00|6170|6164|6171|6165|6172|6166|6169|6163|606
1726554300000|2024-09-17 06:25:00|6172|6166|6174|6168|6175|6169|6171|6165|574
1726554600000|2024-09-17 06:30:00|6173|6167|6180|6174|6181|6175|6171|6165|866
1726554900000|2024-09-17 06:35:00|6179|6173|6178|6172|6180|6174|6176|6170|565
1726555200000|2024-09-17 06:40:00|6177|6171|6180|6174|6180|6174|6176|6170|567
1726555500000|2024-09-17 06:45:00|6179|6173|6179|6173|6180|6174|6178|6172|732
1726555800000|2024-09-17 06:50:00|6178|6172|6176|6170|6178|6172|6172|6166|500
1726556100000|2024-09-17 06:55:00|6175|6169|6177|6171|6178|6172|6174|6168|698
1726556400000|2024-09-17 07:00:00|6178|6172|6178|6172|6179|6173|6176|6170|695
1726556700000|2024-09-17 07:05:00|6177|6171|6177|6171|6178|6172|6175|6169|485
1726557000000|2024-09-17 07:10:00|6178|6172|6175|6169|6178|6172|6174|6168|627
1726557300000|2024-09-17 07:15:00|6176|6170|6178|6172|6180|6174|6174|6168|547
1726557600000|2024-09-17 07:20:00|6179|6173|6182|6176|6183|6177|6179|6173|551
1726557900000|2024-09-17 07:25:00|6183|6177|6179|6173|6184|6178|6179|6173|1869
1726558200000|2024-09-17 07:30:00|6180|6174|6178|6172|6181|6175|6175|6169|1419
1726558500000|2024-09-17 07:35:00|6177|6171|6179|6173|6179|6173|6175|6169|1268
1726558800000|2024-09-17 07:40:00|6178|6172|6175|6169|6179|6173|6173|6167|1012
1726559100000|2024-09-17 07:45:00|6176|6170|6175|6169|6176|6170|6172|6166|722
1726559400000|2024-09-17 07:50:00|6176|6170|6179|6173|6180|6174|6175|6169|4161
1726559700000|2024-09-17 07:55:00|6178|6172|6182|6176|6183|6177|6175|6169|2232
1726560000000|2024-09-17 08:00:00|6181|6175|6179|6173|6184|6178|6178|6172|2394
1726560300000|2024-09-17 08:05:00|6181|6175|6179|6173|6181|6175|6177|6171|2257
1726560600000|2024-09-17 08:10:00|6180|6174|6179|6173|6180|6174|6177|6171|1206
1726560900000|2024-09-17 08:15:00|6178|6172|6176|6170|6181|6175|6174|6168|863
1726561200000|2024-09-17 08:20:00|6175|6169|6178|6172|6178|6172|6175|6169|671
1726561500000|2024-09-17 08:25:00|6177|6171|6177|6171|6178|6172|6174|6168|1071
1726561800000|2024-09-17 08:30:00|6181.8|6163.8|6182.4|6164.4|6183|6165|6181.8|6163.8|8
1726562100000|2024-09-17 08:35:00|6182.5|6164.5|6183.1|6165.1|6183.2|6165.2|6181.9|6163.9|0
1726562400000|2024-09-17 08:40:00|6183.2|6165.2|6183.3|6165.3|6183.7|6165.7|6182.7|6164.7|0
1726562700000|2024-09-17 08:45:00|6183.4|6165.4|6182.1|6164.1|6183.5|6165.5|6181.9|6163.9|0
1726563000000|2024-09-17 08:50:00|6182.3|6164.3|6183.9|6165.9|6183.9|6165.9|6182.2|6164.2|0
1726563300000|2024-09-17 08:55:00|6183.7|6165.7|6183.7|6165.7|6184.6|6166.6|6183.6|6165.6|0
1726563600000|2024-09-17 09:00:00|6183.8|6165.8|6184.5|6166.5|6184.5|6166.5|6183.6|6165.6|0
1726563900000|2024-09-17 09:05:00|6184.4|6166.4|6186|6168|6186.4|6168.4|6184.3|6166.3|0
1726564200000|2024-09-17 09:10:00|6185.9|6167.9|6186.9|6168.9|6187.6|6169.6|6185.8|6167.8|0
1726564500000|2024-09-17 09:15:00|6185|6179|6184|6178|6185|6179|6180|6174|369
1726564800000|2024-09-17 09:20:00|6185|6179|6184|6178|6187|6181|6183|6177|290
1726565100000|2024-09-17 09:25:00|6185|6179|6186|6180|6187|6181|6184|6178|145
1726565400000|2024-09-17 09:30:00|6185|6179|6184|6178|6187|6181|6184|6178|58
1726565700000|2024-09-17 09:35:00|6185|6179|6185|6179|6187|6181|6184|6178|16
1726566000000|2024-09-17 09:40:00|6184|6178|6178|6172|6184|6178|6178|6172|63
1726566300000|2024-09-17 09:45:00|6179|6173|6179|6173|6181|6175|6178|6172|118
1726566600000|2024-09-17 09:50:00|6178|6172|6181|6175|6181|6175|6178|6172|107
1726566900000|2024-09-17 09:55:00|6180|6174|6181|6175|6181|6175|6180|6174|86
1726567200000|2024-09-17 10:00:00|6180.5|6174.5|6185.5|6179.5|6185.5|6179.5|6180.5|6174.5|89
1726567500000|2024-09-17 10:05:00|6186.5|6180.5|6187|6181|6187.5|6181.5|6186|6180|64
1726567800000|2024-09-17 10:10:00|6187.5|6181.5|6188.5|6182.5|6189.5|6183.5|6187|6181|40
1726568100000|2024-09-17 10:15:00|6188|6182|6186.5|6180.5|6188|6182|6183.5|6177.5|125
1726568400000|2024-09-17 10:20:00|6186|6180|6185.5|6179.5|6187.5|6181.5|6185.5|6179.5|38
1726568700000|2024-09-17 10:25:00|6185|6179|6183.5|6177.5|6186|6180|6183.5|6177.5|52
1726569000000|2024-09-17 10:30:00|6184|6178|6182.5|6176.5|6184.5|6178.5|6182.5|6176.5|46
1726569300000|2024-09-17 10:35:00|6183.5|6177.5|6179.5|6173.5|6183.5|6177.5|6179.5|6173.5|69
1726569600000|2024-09-17 10:40:00|6180.5|6174.5|6179.5|6173.5|6181|6175|6178.5|6172.5|35
1726569900000|2024-09-17 10:45:00|6178.5|6172.5|6176.5|6170.5|6179.5|6173.5|6176.5|6170.5|52
1726570200000|2024-09-17 10:50:00|6176|6170|6174.5|6168.5|6176.5|6170.5|6174.5|6168.5|39
1726570500000|2024-09-17 10:55:00|6174|6168|6175.5|6169.5|6176.5|6170.5|6174|6168|77
1726570800000|2024-09-17 11:00:00|6175|6169|6172|6166|6175|6169|6171.5|6165.5|20
1726571100000|2024-09-17 11:05:00|6171.5|6165.5|6172.5|6166.5|6173|6167|6170.5|6164.5|12
1726571400000|2024-09-17 11:10:00|6173|6167|6173|6167|6174.5|6168.5|6172|6166|7
1726571700000|2024-09-17 11:15:00|6172.5|6166.5|6171.5|6165.5|6173.5|6167.5|6171|6165|14
1726572000000|2024-09-17 11:20:00|6171|6165|6172.5|6166.5|6172.5|6166.5|6170|6164|15
1726572300000|2024-09-17 11:25:00|6173|6167|6171.5|6165.5|6173|6167|6170.5|6164.5|7
1726572600000|2024-09-17 11:30:00|6172|6166|6175.5|6169.5|6175.5|6169.5|6171.5|6165.5|34
1726572900000|2024-09-17 11:35:00|6175|6169|6176.5|6170.5|6176.5|6170.5|6174.5|6168.5|46
1726573200000|2024-09-17 11:40:00|6177|6171|6177|6171|6177.5|6171.5|6174.5|6168.5|43
1726573500000|2024-09-17 11:45:00|6177.5|6171.5|6179.5|6173.5|6179.5|6173.5|6177.5|6171.5|24
1726573800000|2024-09-17 11:50:00|6180|6174|6180.5|6174.5|6181.5|6175.5|6179.5|6173.5|83
1726574100000|2024-09-17 11:55:00|6180|6174|6182.5|6176.5|6182.5|6176.5|6180|6174|31
1726574400000|2024-09-17 12:00:00|6182|6176|6185.5|6179.5|6185.5|6179.5|6181|6175|123
1726574700000|2024-09-17 12:05:00|6186|6180|6184|6178|6186.5|6180.5|6183|6177|83
1726575000000|2024-09-17 12:10:00|6183.5|6177.5|6186|6180|6187|6181|6183.5|6177.5|45
1726575300000|2024-09-17 12:15:00|6186.5|6180.5|6188|6182|6188.5|6182.5|6186.5|6180.5|123
1726575600000|2024-09-17 12:20:00|6187.5|6181.5|6186.5|6180.5|6188|6182|6186|6180|47
1726575900000|2024-09-17 12:25:00|6187|6181|6186|6180|6187.5|6181.5|6184.5|6178.5|56
1726576200000|2024-09-17 12:30:00|6186.5|6180.5|6178|6172|6191.5|6185.5|6176.5|6170.5|226
1726576500000|2024-09-17 12:35:00|6178.5|6172.5|6172.5|6166.5|6180|6174|6172.5|6166.5|64
1726576800000|2024-09-17 12:40:00|6172|6166|6174.5|6168.5|6175.5|6169.5|6171.5|6165.5|16
1726577100000|2024-09-17 12:45:00|6175|6169|6173.5|6167.5|6175.5|6169.5|6172|6166|6
1726577400000|2024-09-17 12:50:00|6173|6167|6175.5|6169.5|6175.5|6169.5|6171|6165|31
1726577700000|2024-09-17 12:55:00|6175|6169|6175.5|6169.5|6176|6170|6173.5|6167.5|24
1726578000000|2024-09-17 13:00:00|6176|6170|6171.5|6165.5|6176.5|6170.5|6171.5|6165.5|40
1726578300000|2024-09-17 13:05:00|6172|6166|6175|6169|6175.5|6169.5|6170|6164|76
1726578600000|2024-09-17 13:10:00|6174.5|6168.5|6173.5|6167.5|6175|6169|6172.5|6166.5|19
1726578900000|2024-09-17 13:15:00|6174|6168|6173.5|6167.5|6174|6168|6170.5|6164.5|22
1726579200000|2024-09-17 13:20:00|6174|6168|6171.5|6165.5|6174.5|6168.5|6170.5|6164.5|34
1726579500000|2024-09-17 13:25:00|6171|6165|6172.5|6166.5|6173.5|6167.5|6167.5|6161.5|71
1726579800000|2024-09-17 13:30:00|6173|6167|6183.5|6177.5|6187.5|6181.5|6164.5|6158.5|1385
1726580100000|2024-09-17 13:35:00|6184.5|6178.5|6186.5|6180.5|6187.5|6181.5|6180|6174|647
1726580400000|2024-09-17 13:40:00|6186|6180|6189.5|6183.5|6192|6186|6182.5|6176.5|604
1726580700000|2024-09-17 13:45:00|6190.5|6184.5|6203.5|6197.5|6207.5|6201.5|6189.5|6183.5|729
1726581000000|2024-09-17 13:50:00|6203|6197|6195|6189|6206.5|6200.5|6193.5|6187.5|381
1726581300000|2024-09-17 13:55:00|6195.5|6189.5|6189.5|6183.5|6198.5|6192.5|6189.5|6183.5|183
1726581600000|2024-09-17 14:00:00|6189|6183|6192.5|6186.5|6196|6190|6188|6182|146
1726581900000|2024-09-17 14:05:00|6192|6186|6199.5|6193.5|6205|6199|6191|6185|371
1726582200000|2024-09-17 14:10:00|6199|6193|6194.5|6188.5|6199|6193|6190.5|6184.5|179
1726582500000|2024-09-17 14:15:00|6194|6188|6196.5|6190.5|6198.5|6192.5|6193.5|6187.5|550
1726582800000|2024-09-17 14:20:00|6197.5|6191.5|6196|6190|6197.5|6191.5|6192.5|6186.5|73
1726583100000|2024-09-17 14:25:00|6196.5|6190.5|6192.5|6186.5|6198.5|6192.5|6192|6186|93
1726583400000|2024-09-17 14:30:00|6192|6186|6192.5|6186.5|6193|6187|6189.5|6183.5|61
1726583700000|2024-09-17 14:35:00|6192|6186|6191.5|6185.5|6193.5|6187.5|6189|6183|43
1726584000000|2024-09-17 14:40:00|6191|6185|6191.5|6185.5|6192.5|6186.5|6188.5|6182.5|137
1726584300000|2024-09-17 14:45:00|6190.5|6184.5|6188.5|6182.5|6192.5|6186.5|6186.5|6180.5|217
1726584600000|2024-09-17 14:50:00|6189|6183|6192|6186|6192.5|6186.5|6187|6181|168
1726584900000|2024-09-17 14:55:00|6192.5|6186.5|6189|6183|6193.5|6187.5|6185.5|6179.5|95
1726585200000|2024-09-17 15:00:00|6188.5|6182.5|6190|6184|6194|6188|6188.5|6182.5|47
1726585500000|2024-09-17 15:05:00|6190.5|6184.5|6189|6183|6191|6185|6187.5|6181.5|52
1726585800000|2024-09-17 15:10:00|6189.5|6183.5|6190.5|6184.5|6192.5|6186.5|6188.5|6182.5|96
1726586100000|2024-09-17 15:15:00|6191|6185|6187.5|6181.5|6191.5|6185.5|6185.5|6179.5|485
1726586400000|2024-09-17 15:20:00|6186.5|6180.5|6188.5|6182.5|6190.5|6184.5|6185|6179|306
1726586700000|2024-09-17 15:25:00|6189|6183|6184.5|6178.5|6189.5|6183.5|6184.5|6178.5|246
1726587000000|2024-09-17 15:30:00|6184|6178|6178.5|6172.5|6184|6178|6178.5|6172.5|126
1726587300000|2024-09-17 15:35:00|6178|6172|6179.5|6173.5|6179.5|6173.5|6176.5|6170.5|180
1726587600000|2024-09-17 15:40:00|6179|6173|6184|6178|6184.5|6178.5|6178.5|6172.5|65
1726587900000|2024-09-17 15:45:00|6183.5|6177.5|6183|6177|6185.5|6179.5|6183|6177|34
1726588200000|2024-09-17 15:50:00|6183.5|6177.5|6189.5|6183.5|6190.5|6184.5|6183|6177|44
1726588500000|2024-09-17 15:55:00|6189|6183|6191|6185|6191.5|6185.5|6186.5|6180.5|141
1726588800000|2024-09-17 16:00:00|6190|6184|6189|6183|6191|6185|6189|6183|39
1726589100000|2024-09-17 16:05:00|6188|6182|6186|6180|6188|6182|6186|6180|188
1726589400000|2024-09-17 16:10:00|6185|6179|6187|6181|6188|6182|6185|6179|30
1726589700000|2024-09-17 16:15:00|6186|6180|6181|6175|6187|6181|6181|6175|69
1726590000000|2024-09-17 16:20:00|6180|6174|6179|6173|6182|6176|6177|6171|55
1726590300000|2024-09-17 16:25:00|6181|6175|6183|6177|6183|6177|6180|6174|10
1726590600000|2024-09-17 16:30:00|6181|6175|6181|6175|6182|6176|6180|6174|16
1726590900000|2024-09-17 16:35:00|6180|6174|6180|6174|6182|6176|6180|6174|23
1726591200000|2024-09-17 16:40:00|6181|6175|6178|6172|6181|6175|6178|6172|20
1726591500000|2024-09-17 16:45:00|6177|6171|6174|6168|6179|6173|6173|6167|106
1726591800000|2024-09-17 16:50:00|6173|6167|6175|6169|6176|6170|6172|6166|88
1726592100000|2024-09-17 16:55:00|6177|6171|6174|6168|6179|6173|6172|6166|134
1726592400000|2024-09-17 17:00:00|6173|6167|6176|6170|6177|6171|6173|6167|82
1726592700000|2024-09-17 17:05:00|6177|6171|6174|6168|6177|6171|6172|6166|91
1726593000000|2024-09-17 17:10:00|6175|6169|6175|6169|6176|6170|6170|6164|61
1726593300000|2024-09-17 17:15:00|6176|6170|6177|6171|6178|6172|6176|6170|15
1726593600000|2024-09-17 17:20:00|6176|6170|6181|6175|6181|6175|6176|6170|38
1726593900000|2024-09-17 17:25:00|6180|6174|6178|6172|6180|6174|6178|6172|74
1726594200000|2024-09-17 17:30:00|6179|6173|6176|6170|6180|6174|6176|6170|45
1726594500000|2024-09-17 17:35:00|6177|6171|6178|6172|6179|6173|6177|6171|51
1726594800000|2024-09-17 17:40:00|6176|6170|6175|6169|6177|6171|6173|6167|43
1726595100000|2024-09-17 17:45:00|6173|6167|6178|6172|6178|6172|6173|6167|35
1726595400000|2024-09-17 17:50:00|6179|6173|6182|6176|6182|6176|6179|6173|38
1726595700000|2024-09-17 17:55:00|6183|6177|6183|6177|6184|6178|6182|6176|58
1726596000000|2024-09-17 18:00:00|6182|6176|6180|6174|6182|6176|6179|6173|67
1726596300000|2024-09-17 18:05:00|6179|6173|6180|6174|6181|6175|6179|6173|61
1726596600000|2024-09-17 18:10:00|6181|6175|6177|6171|6181|6175|6176|6170|61
1726596900000|2024-09-17 18:15:00|6178|6172|6175|6169|6178|6172|6174|6168|72
1726597200000|2024-09-17 18:20:00|6176|6170|6179|6173|6179|6173|6176|6170|27
1726597500000|2024-09-17 18:25:00|6180|6174|6178|6172|6181|6175|6178|6172|103
1726597800000|2024-09-17 18:30:00|6177|6171|6179|6173|6180|6174|6176|6170|123
1726598100000|2024-09-17 18:35:00|6180|6174|6178|6172|6180|6174|6178|6172|87
1726598400000|2024-09-17 18:40:00|6177|6171|6179|6173|6179|6173|6175|6169|136
1726598700000|2024-09-17 18:45:00|6180|6174|6178|6172|6181|6175|6175|6169|218
1726599000000|2024-09-17 18:50:00|6177|6171|6179|6173|6180|6174|6176|6170|220
1726599300000|2024-09-17 18:55:00|6178|6172|6182.2|6164.2|6182.2|6175|6171|6164.2|475
1726599600000|2024-09-17 19:00:00|6182.1|6164.1|6181.9|6163.9|6182.6|6164.6|6181.2|6163.2|0
1726599900000|2024-09-17 19:05:00|6181.7|6163.7|6180.6|6162.6|6182.1|6164.1|6180.5|6162.5|0
1726600200000|2024-09-17 19:10:00|6180.5|6162.5|6182.9|6164.9|6182.9|6164.9|6180.4|6162.4|0
1726600500000|2024-09-17 19:15:00|6182.8|6164.8|6182.5|6164.5|6183.9|6165.9|6182.2|6164.2|0
1726600800000|2024-09-17 19:20:00|6182.4|6164.4|6179.6|6161.6|6182.5|6164.5|6178.7|6160.7|0
1726601100000|2024-09-17 19:25:00|6179.7|6161.7|6183.4|6165.4|6183.4|6165.4|6179.7|6161.7|0
1726601400000|2024-09-17 19:30:00|6183.3|6165.3|6182.3|6164.3|6183.6|6165.6|6181.9|6163.9|0
1726601700000|2024-09-17 19:35:00|6182.4|6164.4|6180.9|6162.9|6182.4|6164.4|6179.3|6161.3|0
1726602000000|2024-09-17 19:40:00|6181|6163|6177.8|6159.8|6181.2|6163.2|6177.8|6159.8|0
1726602300000|2024-09-17 19:45:00|6177.9|6159.9|6179.6|6161.6|6179.6|6161.6|6177.8|6159.8|0
1726602600000|2024-09-17 19:50:00|6179.8|6161.8|6178|6160|6180.5|6162.5|6176.6|6158.6|0
1726602900000|2024-09-17 19:55:00|6177.9|6159.9|6180.2|6162.2|6181.1|6163.1|6177.2|6159.2|0
1726603200000|2024-09-17 20:00:00|6180.4|6162.4|6180.9|6162.9|6181.5|6163.5|6179.1|6161.1|0
1726603500000|2024-09-17 20:05:00|6180.8|6162.8|6180.4|6162.4|6181.3|6163.3|6179.9|6161.9|0
1726603800000|2024-09-17 20:10:00|6180.5|6162.5|6180.8|6162.8|6180.8|6162.8|6180|6162|0
1726604100000|2024-09-17 20:15:00|6181.1|6163.1|6182.9|6164.9|6182.9|6164.9|6181.1|6163.1|0
1726604400000|2024-09-17 20:20:00|6183|6165|6182.4|6164.4|6183.1|6165.1|6182.3|6164.3|0
1726604700000|2024-09-17 20:25:00|6182.5|6164.5|6182.7|6164.7|6183.4|6165.4|6182.5|6164.5|0
1726605000000|2024-09-17 20:30:00|6182.9|6164.9|6182.4|6164.4|6183.4|6165.4|6182.4|6164.4|0
1726605300000|2024-09-17 20:35:00|6182.5|6164.5|6181.7|6163.7|6182.5|6164.5|6181.7|6163.7|0
1726605600000|2024-09-17 20:40:00|6181.8|6163.8|6182.2|6164.2|6182.2|6164.2|6181.5|6163.5|0
1726605900000|2024-09-17 20:45:00|6182|6164|6181.1|6163.1|6182.2|6164.2|6181.1|6163.1|0
1726606200000|2024-09-17 20:50:00|6181|6163|6180.9|6162.9|6181.2|6163.2|6180.4|6162.4|0
1726606500000|2024-09-17 20:55:00|6180.8|6162.8|6180.1|6162.1|6180.9|6162.9|6180|6162|0
1726606800000|2024-09-17 21:00:00|6180.3|6162.3|6180.2|6162.2|6180.3|6162.3|6180|6162|0
1726607100000|2024-09-17 21:05:00|6180.1|6162.1|6179.7|6161.7|6180.2|6162.2|6179.5|6161.5|0
1726607400000|2024-09-17 21:10:00|6179.5|6161.5|6179.7|6161.7|6179.7|6161.7|6179.5|6161.5|0
1726607700000|2024-09-17 21:15:00|6179.8|6161.8|6179.8|6161.8|6179.8|6161.8|6179.8|6161.8|0
1726608000000|2024-09-17 21:20:00|6180.4|6162.4|6180.4|6162.4|6180.4|6162.4|6180.4|6162.4|0
1726608300000|2024-09-17 21:25:00|6180.2|6162.2|6180.2|6162.2|6180.3|6162.3|6180.2|6162.2|0
1726608600000|2024-09-17 21:30:00|6180.4|6162.4|6180.5|6162.5|6180.7|6162.7|6180.4|6162.4|0
1726608900000|2024-09-17 21:35:00|6180.6|6162.6|6180.6|6162.6|6180.7|6162.7|6180.6|6162.6|0
1726609200000|2024-09-17 21:40:00|6180.5|6162.5|6180.4|6162.4|6180.5|6162.5|6180.4|6162.4|0
1726609500000|2024-09-17 21:45:00|6180.5|6162.5|6180.4|6162.4|6180.5|6162.5|6180.4|6162.4|0
1726609800000|2024-09-17 21:50:00|6180.5|6162.5|6180.4|6162.4|6180.5|6162.5|6180.4|6162.4|0
1726610100000|2024-09-17 21:55:00|6180.3|6162.3|6180.3|6162.3|6180.4|6162.4|6180.3|6162.3|0
1726610400000|2024-09-17 22:00:00|6180.8|6162.8|6180.3|6162.3|6181.3|6163.3|6179.8|6161.8|0
1726610700000|2024-09-17 22:05:00|6180.4|6162.4|6179.9|6161.9|6180.6|6162.6|6179.7|6161.7|0
1726611000000|2024-09-17 22:10:00|6180.1|6162.1|6181.4|6163.4|6181.5|6163.5|6179.9|6161.9|0
1726611300000|2024-09-17 22:15:00|6181.5|6163.5|6181.4|6163.4|6181.5|6163.5|6181|6163|0
1726611600000|2024-09-17 22:20:00|6181.5|6163.5|6182.1|6164.1|6182.3|6164.3|6181.2|6163.2|0
1726611900000|2024-09-17 22:25:00|6181.9|6163.9|6181.7|6163.7|6181.9|6163.9|6181.5|6163.5|0
1726612200000|2024-09-17 22:30:00|6181.6|6163.6|6181.9|6163.9|6182.1|6164.1|6181.6|6163.6|0
1726612500000|2024-09-17 22:35:00|6181.8|6163.8|6180.8|6162.8|6181.8|6163.8|6180.8|6162.8|0
1726612800000|2024-09-17 22:40:00|6180.7|6162.7|6181|6163|6181.4|6163.4|6180.5|6162.5|0
1726613100000|2024-09-17 22:45:00|6180.9|6162.9|6181.4|6163.4|6181.4|6163.4|6180.8|6162.8|0
1726613400000|2024-09-17 22:50:00|6181.7|6163.7|6181.5|6163.5|6182.1|6164.1|6181.4|6163.4|0
1726613700000|2024-09-17 22:55:00|6181.4|6163.4|6181|6163|6181.5|6163.5|6180.5|6162.5|0
1726614000000|2024-09-17 23:00:00|6181.1|6163.1|6181|6163|6181.4|6163.4|6180.6|6162.6|0
1726614300000|2024-09-17 23:05:00|6181.2|6163.2|6180.3|6162.3|6181.2|6163.2|6180.1|6162.1|0
1726614600000|2024-09-17 23:10:00|6180.4|6162.4|6180.8|6162.8|6180.8|6162.8|6179.9|6161.9|0
1726614900000|2024-09-17 23:15:00|6180.7|6162.7|6181.5|6163.5|6181.7|6163.7|6180.6|6162.6|0
1726615200000|2024-09-17 23:20:00|6181.4|6163.4|6181|6163|6181.5|6163.5|6181|6163|0
1726615500000|2024-09-17 23:25:00|6181.1|6163.1|6181.2|6163.2|6181.9|6163.9|6181.1|6163.1|0
1726615800000|2024-09-17 23:30:00|6181.3|6163.3|6181.4|6163.4|6181.4|6163.4|6181.2|6163.2|0
1726616100000|2024-09-17 23:35:00|6181.5|6163.5|6183.3|6165.3|6183.3|6165.3|6181.5|6163.5|0
1726616400000|2024-09-17 23:40:00|6183.2|6165.2|6183.3|6165.3|6183.5|6165.5|6183.1|6165.1|0
1726616700000|2024-09-17 23:45:00|6183.4|6165.4|6183.5|6165.5|6183.5|6165.5|6183|6165|0
1726617000000|2024-09-17 23:50:00|6183.4|6165.4|6183.7|6165.7|6184|6166|6183|6165|0
1726617300000|2024-09-17 23:55:00|6183.8|6165.8|6183.5|6165.5|6183.9|6165.9|6183.5|6165.5|0
1726617600000|2024-09-18 00:00:00|6183.8|6165.8|6183|6165|6184.1|6166.1|6182.9|6164.9|0
1726617900000|2024-09-18 00:05:00|6183.1|6165.1|6182.3|6164.3|6183.3|6165.3|6181.9|6163.9|0
1726618200000|2024-09-18 00:10:00|6182.2|6164.2|6182.8|6164.8|6183.1|6165.1|6181.9|6163.9|0
1726618500000|2024-09-18 00:15:00|6182.9|6164.9|6183.4|6165.4|6183.6|6165.6|6182.4|6164.4|0
1726618800000|2024-09-18 00:20:00|6183.6|6165.6|6182.9|6164.9|6183.6|6165.6|6182.7|6164.7|0
1726619100000|2024-09-18 00:25:00|6183|6165|6183.4|6165.4|6183.7|6165.7|6182.8|6164.8|0
1726619400000|2024-09-18 00:30:00|6183.5|6165.5|6183.5|6165.5|6183.7|6165.7|6183.4|6165.4|0
1726619700000|2024-09-18 00:35:00|6183.6|6165.6|6183|6165|6183.7|6165.7|6182.6|6164.6|0
1726620000000|2024-09-18 00:40:00|6183.1|6165.1|6183.3|6165.3|6183.3|6165.3|6182.5|6164.5|0
1726620300000|2024-09-18 00:45:00|6183.4|6165.4|6183.7|6165.7|6183.8|6165.8|6183.3|6165.3|0
1726620600000|2024-09-18 00:50:00|6183.5|6165.5|6183|6165|6183.8|6165.8|6183|6165|0
1726620900000|2024-09-18 00:55:00|6183.2|6165.2|6183|6165|6184|6166|6183|6165|0
1726621200000|2024-09-18 01:00:00|6183.2|6165.2|6182.4|6164.4|6183.2|6165.2|6182.2|6164.2|0
1726621500000|2024-09-18 01:05:00|6182.3|6164.3|6183.9|6165.9|6183.9|6165.9|6182|6164|0
1726621800000|2024-09-18 01:10:00|6183.7|6165.7|6182.5|6164.5|6183.9|6165.9|6182.3|6164.3|0
1726622100000|2024-09-18 01:15:00|6182.4|6164.4|6183|6165|6183.1|6165.1|6182.2|6164.2|0
1726622400000|2024-09-18 01:20:00|6183.1|6165.1|6183.3|6165.3|6183.3|6165.3|6182.6|6164.6|0
1726622700000|2024-09-18 01:25:00|6183.6|6165.6|6183.7|6165.7|6184|6166|6183.5|6165.5|0
1726623000000|2024-09-18 01:30:00|6183.6|6165.6|6183.6|6165.6|6183.7|6165.7|6183.1|6165.1|0
1726623300000|2024-09-18 01:35:00|6183.4|6165.4|6183.9|6165.9|6183.9|6165.9|6183|6165|0
1726623600000|2024-09-18 01:40:00|6184|6166|6183|6165|6184|6166|6183|6165|0
1726623900000|2024-09-18 01:45:00|6183.2|6165.2|6184.2|6166.2|6184.2|6166.2|6183|6165|0
1726624200000|2024-09-18 01:50:00|6184.4|6166.4|6183.8|6165.8|6185|6167|6183.8|6165.8|0
1726624500000|2024-09-18 01:55:00|6183.9|6165.9|6184.5|6166.5|6184.6|6166.6|6183.5|6165.5|0
1726624800000|2024-09-18 02:00:00|6184.6|6166.6|6185.1|6167.1|6185.1|6167.1|6184.4|6166.4|0
1726625100000|2024-09-18 02:05:00|6185.2|6167.2|6184.7|6166.7|6185.4|6167.4|6184.5|6166.5|0
1726625400000|2024-09-18 02:10:00|6184.9|6166.9|6184.9|6166.9|6185|6167|6184.6|6166.6|0
1726625700000|2024-09-18 02:15:00|6185|6167|6184.7|6166.7|6185|6167|6184.5|6166.5|0
1726626000000|2024-09-18 02:20:00|6184.6|6166.6|6184.5|6166.5|6184.7|6166.7|6184.3|6166.3|0
1726626300000|2024-09-18 02:25:00|6184.6|6166.6|6185|6167|6185|6167|6184.6|6166.6|0
1726626600000|2024-09-18 02:30:00|6185.1|6167.1|6184.8|6166.8|6185.4|6167.4|6184.8|6166.8|0
1726626900000|2024-09-18 02:35:00|6184.9|6166.9|6184.6|6166.6|6185|6167|6184.4|6166.4|0
1726627200000|2024-09-18 02:40:00|6184.5|6166.5|6184.4|6166.4|6184.8|6166.8|6184.2|6166.2|0
1726627500000|2024-09-18 02:45:00|6184.3|6166.3|6184.5|6166.5|6184.5|6166.5|6184.2|6166.2|0
1726627800000|2024-09-18 02:50:00|6184.6|6166.6|6184.4|6166.4|6184.6|6166.6|6184.1|6166.1|0
1726628100000|2024-09-18 02:55:00|6184.5|6166.5|6184.6|6166.6|6184.8|6166.8|6184.2|6166.2|0
1726628400000|2024-09-18 03:00:00|6184.7|6166.7|6184.2|6166.2|6184.7|6166.7|6184.2|6166.2|0
1726628700000|2024-09-18 03:05:00|6184.3|6166.3|6183.9|6165.9|6184.3|6166.3|6183.9|6165.9|0
1726629000000|2024-09-18 03:10:00|6184|6166|6183.2|6165.2|6184.2|6166.2|6183.2|6165.2|0
1726629300000|2024-09-18 03:15:00|6183.3|6165.3|6183.5|6165.5|6183.6|6165.6|6183|6165|0
1726629600000|2024-09-18 03:20:00|6183.6|6165.6|6183.4|6165.4|6183.7|6165.7|6183.3|6165.3|0
1726629900000|2024-09-18 03:25:00|6183.3|6165.3|6184.2|6166.2|6184.2|6166.2|6183.3|6165.3|0
1726630200000|2024-09-18 03:30:00|6184.1|6166.1|6182.2|6164.2|6184.1|6166.1|6181.9|6163.9|0
1726630500000|2024-09-18 03:35:00|6182.1|6164.1|6182.9|6164.9|6182.9|6164.9|6182|6164|0
1726630800000|2024-09-18 03:40:00|6183|6165|6183.5|6165.5|6183.6|6165.6|6182.6|6164.6|0
1726631100000|2024-09-18 03:45:00|6183.3|6165.3|6182.3|6164.3|6183.5|6165.5|6182.2|6164.2|0
1726631400000|2024-09-18 03:50:00|6182.2|6164.2|6182.5|6164.5|6182.8|6164.8|6182.2|6164.2|0
1726631700000|2024-09-18 03:55:00|6182.4|6164.4|6181.5|6163.5|6182.5|6164.5|6181.2|6163.2|0
1726632000000|2024-09-18 04:00:00|6181.7|6163.7|6181.2|6163.2|6181.7|6163.7|6181.2|6163.2|0
1726632300000|2024-09-18 04:05:00|6181.1|6163.1|6182.5|6164.5|6182.7|6164.7|6181.1|6163.1|0
1726632600000|2024-09-18 04:10:00|6182.4|6164.4|6182.6|6164.6|6182.9|6164.9|6182.2|6164.2|0
1726632900000|2024-09-18 04:15:00|6182.5|6164.5|6182.7|6164.7|6182.8|6164.8|6182|6164|0
1726633200000|2024-09-18 04:20:00|6182.9|6164.9|6183.4|6165.4|6183.7|6165.7|6182.7|6164.7|0
1726633500000|2024-09-18 04:25:00|6183.2|6165.2|6183.1|6165.1|6183.6|6165.6|6182.8|6164.8|0
1726633800000|2024-09-18 04:30:00|6183|6165|6181.4|6163.4|6183|6165|6181.1|6163.1|0
1726634100000|2024-09-18 04:35:00|6181.2|6163.2|6181.7|6163.7|6181.7|6163.7|6181.2|6163.2|0
1726634400000|2024-09-18 04:40:00|6181.6|6163.6|6181.7|6163.7|6181.8|6163.8|6181.5|6163.5|0
1726634700000|2024-09-18 04:45:00|6181.6|6163.6|6181.7|6163.7|6181.9|6163.9|6181.3|6163.3|0
1726635000000|2024-09-18 04:50:00|6181.8|6163.8|6181.2|6163.2|6181.8|6163.8|6181.1|6163.1|0
1726635300000|2024-09-18 04:55:00|6181.3|6163.3|6181.3|6163.3|6181.5|6163.5|6180.2|6162.2|0
1726635600000|2024-09-18 05:00:00|6181|6163|6180.9|6162.9|6181.3|6163.3|6180.6|6162.6|0
1726635900000|2024-09-18 05:05:00|6181|6163|6181.1|6163.1|6181.4|6163.4|6180.7|6162.7|0
1726636200000|2024-09-18 05:10:00|6181|6163|6166.5|6148.5|6181.7|6163.7|6166.5|6148.5|0
1726636500000|2024-09-18 05:15:00|6166.4|6148.4|6166|6148|6166.5|6148.5|6165.6|6147.6|0
1726636800000|2024-09-18 05:20:00|6165.9|6147.9|6167|6149|6167|6149|6165.6|6147.6|0
1726637100000|2024-09-18 05:25:00|6167.1|6149.1|6166.9|6148.9|6167.4|6149.4|6166.8|6148.8|0
1726637400000|2024-09-18 05:30:00|6167|6149|6165.8|6147.8|6167.1|6149.1|6165.1|6147.1|0
1726637700000|2024-09-18 05:35:00|6165.6|6147.6|6171.2|6153.2|6171.6|6153.6|6165.6|6147.6|0
1726638000000|2024-09-18 05:40:00|6171|6153|6171.9|6153.9|6172|6154|6171|6153|0
1726638300000|2024-09-18 05:45:00|6172|6154|6172.6|6154.6|6172.6|6154.6|6172|6154|0
1726638600000|2024-09-18 05:50:00|6172.5|6154.5|6173.1|6155.1|6173.4|6155.4|6172.4|6154.4|0
1726638900000|2024-09-18 05:55:00|6173.2|6155.2|6173.3|6155.3|6173.7|6155.7|6173.1|6155.1|0
1726639200000|2024-09-18 06:00:00|6173.2|6155.2|6174.7|6156.7|6174.9|6156.9|6173.2|6155.2|0
1726639500000|2024-09-18 06:05:00|6174.8|6156.8|6175.9|6157.9|6176.3|6158.3|6174.8|6156.8|0
1726639800000|2024-09-18 06:10:00|6176|6158|6176.2|6158.2|6176.4|6158.4|6175.8|6157.8|0
1726640100000|2024-09-18 06:15:00|6176.3|6158.3|6176.5|6158.5|6177.1|6159.1|6176|6158|0
1726640400000|2024-09-18 06:20:00|6176.3|6158.3|6176.1|6158.1|6176.5|6158.5|6175.7|6157.7|0
1726640700000|2024-09-18 06:25:00|6176|6158|6175.9|6157.9|6176.5|6158.5|6175.8|6157.8|0
1726641000000|2024-09-18 06:30:00|6175.8|6157.8|6175.2|6157.2|6176.2|6158.2|6175.1|6157.1|0
1726641300000|2024-09-18 06:35:00|6175.3|6157.3|6174.8|6156.8|6175.6|6157.6|6174.7|6156.7|0
1726641600000|2024-09-18 06:40:00|6174.9|6156.9|6174.5|6156.5|6175.2|6157.2|6174.5|6156.5|0
1726641900000|2024-09-18 06:45:00|6174.4|6156.4|6174.3|6156.3|6174.4|6156.4|6173.5|6155.5|0
1726642200000|2024-09-18 06:50:00|6174.4|6156.4|6175.8|6157.8|6175.8|6157.8|6174.3|6156.3|0
1726642500000|2024-09-18 06:55:00|6175.7|6157.7|6175.3|6157.3|6175.9|6157.9|6174.8|6156.8|0
1726642800000|2024-09-18 07:00:00|6175.4|6157.4|6176.1|6158.1|6176.5|6158.5|6175.2|6157.2|0
1726643100000|2024-09-18 07:05:00|6176.2|6158.2|6176|6158|6176.5|6158.5|6175.2|6157.2|0
1726643400000|2024-09-18 07:10:00|6176.1|6158.1|6175.8|6157.8|6176.7|6158.7|6175.3|6157.3|0
1726643700000|2024-09-18 07:15:00|6175.7|6157.7|6174.8|6156.8|6175.8|6157.8|6174.6|6156.6|0
1726644000000|2024-09-18 07:20:00|6174.6|6156.6|6173.7|6155.7|6174.8|6156.8|6173.4|6155.4|0
1726644300000|2024-09-18 07:25:00|6173.8|6155.8|6172.4|6154.4|6174.1|6156.1|6171.8|6153.8|0
1726644600000|2024-09-18 07:30:00|6172.3|6154.3|6171.2|6153.2|6173.2|6155.2|6171.2|6153.2|0
1726644900000|2024-09-18 07:35:00|6171.3|6153.3|6171.5|6153.5|6172.2|6154.2|6171|6153|0
1726645200000|2024-09-18 07:40:00|6171.6|6153.6|6170.2|6152.2|6172|6154|6169.4|6151.4|0
1726645500000|2024-09-18 07:45:00|6170.1|6152.1|6170.6|6152.6|6170.6|6152.6|6169.7|6151.7|0
1726645800000|2024-09-18 07:50:00|6170.5|6152.5|6169.9|6151.9|6172|6154|6169.6|6151.6|0
1726646100000|2024-09-18 07:55:00|6169.8|6151.8|6169.5|6151.5|6170.6|6152.6|6169.4|6151.4|0
1726646400000|2024-09-18 08:00:00|6169.4|6151.4|6168.9|6150.9|6170.1|6152.1|6168.6|6150.6|0
1726646700000|2024-09-18 08:05:00|6168.8|6150.8|6167.4|6149.4|6168.8|6150.8|6167.2|6149.2|0
1726647000000|2024-09-18 08:10:00|6167.5|6149.5|6166.8|6148.8|6167.7|6149.7|6166.6|6148.6|0
1726647300000|2024-09-18 08:15:00|6166.7|6148.7|6168|6150|6168.8|6150.8|6166.5|6148.5|0
1726647600000|2024-09-18 08:20:00|6168.1|6150.1|6167.4|6149.4|6169.2|6151.2|6167.3|6149.3|0
1726647900000|2024-09-18 08:25:00|6167.3|6149.3|6166.8|6148.8|6167.6|6149.6|6166.4|6148.4|0
1726648200000|2024-09-18 08:30:00|6166.7|6148.7|6167.7|6149.7|6167.9|6149.9|6166.1|6148.1|0
1726648500000|2024-09-18 08:35:00|6167.5|6149.5|6167.2|6149.2|6168.4|6150.4|6167|6149|0
1726648800000|2024-09-18 08:40:00|6167.1|6149.1|6167.8|6149.8|6168.7|6150.7|6167|6149|0
1726649100000|2024-09-18 08:45:00|6167.7|6149.7|6168.3|6150.3|6168.4|6150.4|6167.1|6149.1|0
1726649400000|2024-09-18 08:50:00|6168.4|6150.4|6169.6|6151.6|6169.6|6151.6|6167.9|6149.9|0
1726649700000|2024-09-18 08:55:00|6169.8|6151.8|6169.8|6151.8|6170.1|6152.1|6169.6|6151.6|0
1726650000000|2024-09-18 09:00:00|6169.7|6151.7|6169.1|6151.1|6169.7|6151.7|6169.1|6151.1|0
1726650300000|2024-09-18 09:05:00|6169.2|6151.2|6169.8|6151.8|6169.8|6151.8|6168.9|6150.9|0
1726650600000|2024-09-18 09:10:00|6169.9|6151.9|6169.4|6151.4|6169.9|6151.9|6169|6151|0
1726650900000|2024-09-18 09:15:00|6169.5|6151.5|6169.5|6151.5|6169.6|6151.6|6169|6151|0
1726651200000|2024-09-18 09:20:00|6169.4|6151.4|6169.9|6151.9|6170.2|6152.2|6169|6151|0
1726651500000|2024-09-18 09:25:00|6169.8|6151.8|6171.1|6153.1|6171.4|6153.4|6169.8|6151.8|0
1726651800000|2024-09-18 09:30:00|6171.2|6153.2|6171.7|6153.7|6172.1|6154.1|6171|6153|0
1726652100000|2024-09-18 09:35:00|6171.8|6153.8|6171.7|6153.7|6172.2|6154.2|6171.5|6153.5|0
1726652400000|2024-09-18 09:40:00|6171.8|6153.8|6171.5|6153.5|6171.8|6153.8|6171.2|6153.2|0
1726652700000|2024-09-18 09:45:00|6171.6|6153.6|6171.9|6153.9|6171.9|6153.9|6171.4|6153.4|0
1726653000000|2024-09-18 09:50:00|6171.8|6153.8|6172.5|6154.5|6172.7|6154.7|6171.4|6153.4|0
1726653300000|2024-09-18 09:55:00|6172.6|6154.6|6173|6155|6173.2|6155.2|6172.2|6154.2|0
1726653600000|2024-09-18 10:00:00|6172.8|6154.8|6172.7|6154.7|6173.1|6155.1|6172.3|6154.3|0
1726653900000|2024-09-18 10:05:00|6172.8|6154.8|6172.5|6154.5|6172.9|6154.9|6172.2|6154.2|0
1726654200000|2024-09-18 10:10:00|6172.4|6154.4|6171.3|6153.3|6172.7|6154.7|6171.3|6153.3|0
1726654500000|2024-09-18 10:15:00|6171.4|6153.4|6171.5|6153.5|6171.6|6153.6|6171|6153|0
1726654800000|2024-09-18 10:20:00|6171.6|6153.6|6172.3|6154.3|6172.3|6154.3|6171.6|6153.6|0
1726655100000|2024-09-18 10:25:00|6172.4|6154.4|6172.3|6154.3|6172.7|6154.7|6172|6154|0
1726655400000|2024-09-18 10:30:00|6172.5|6154.5|6172.5|6154.5|6172.5|6154.5|6171.9|6153.9|0
1726655700000|2024-09-18 10:35:00|6172.6|6154.6|6172.5|6154.5|6172.7|6154.7|6172.4|6154.4|0
1726656000000|2024-09-18 10:40:00|6172.4|6154.4|6172.3|6154.3|6172.9|6154.9|6172.3|6154.3|0
1726656300000|2024-09-18 10:45:00|6172.4|6154.4|6171.9|6153.9|6172.7|6154.7|6171.7|6153.7|0
1726656600000|2024-09-18 10:50:00|6172|6154|6172.1|6154.1|6172.4|6154.4|6171.6|6153.6|0
1726656900000|2024-09-18 10:55:00|6172|6154|6172|6154|6172.4|6154.4|6171.8|6153.8|0
1726657200000|2024-09-18 11:00:00|6171.8|6153.8|6171.7|6153.7|6172.5|6154.5|6171.2|6153.2|0
1726657500000|2024-09-18 11:05:00|6171.6|6153.6|6171.9|6153.9|6172.2|6154.2|6171.3|6153.3|0
1726657800000|2024-09-18 11:10:00|6171.8|6153.8|6172|6154|6172.2|6154.2|6171.7|6153.7|0
1726658100000|2024-09-18 11:15:00|6172.1|6154.1|6172.6|6154.6|6172.7|6154.7|6172|6154|0
1726658400000|2024-09-18 11:20:00|6172.5|6154.5|6172.3|6154.3|6173.4|6155.4|6171.8|6153.8|0
1726658700000|2024-09-18 11:25:00|6172.2|6154.2|6171.7|6153.7|6172.5|6154.5|6170.8|6152.8|0
1726659000000|2024-09-18 11:30:00|6171.8|6153.8|6171.3|6153.3|6172.6|6154.6|6171.3|6153.3|0
1726659300000|2024-09-18 11:35:00|6171.2|6153.2|6171.7|6153.7|6171.9|6153.9|6169.3|6151.3|0
1726659600000|2024-09-18 11:40:00|6171.8|6153.8|6169.8|6151.8|6171.9|6153.9|6169.6|6151.6|0
1726659900000|2024-09-18 11:45:00|6169.9|6151.9|6172.6|6154.6|6173.4|6155.4|6169.7|6151.7|0
1726660200000|2024-09-18 11:50:00|6172.5|6154.5|6172.1|6154.1|6173|6155|6172|6154|0
1726660500000|2024-09-18 11:55:00|6172.2|6154.2|6171.8|6153.8|6172.6|6154.6|6171.7|6153.7|0
1726660800000|2024-09-18 12:00:00|6171.9|6153.9|6170.8|6152.8|6172|6154|6170.3|6152.3|0
1726661100000|2024-09-18 12:05:00|6170.9|6152.9|6171.3|6153.3|6171.3|6153.3|6169.5|6151.5|0
1726661400000|2024-09-18 12:10:00|6171.2|6153.2|6168.7|6150.7|6171.2|6153.2|6168.3|6150.3|0
1726661700000|2024-09-18 12:15:00|6168.8|6150.8|6170.3|6152.3|6170.8|6152.8|6168.2|6150.2|0
1726662000000|2024-09-18 12:20:00|6170.4|6152.4|6172.1|6154.1|6172.2|6154.2|6170|6152|0
1726662300000|2024-09-18 12:25:00|6172|6154|6172.6|6154.6|6172.6|6154.6|6171.5|6153.5|0
1726662600000|2024-09-18 12:30:00|6172.5|6154.5|6173.6|6155.6|6174.1|6156.1|6172.5|6154.5|0
1726662900000|2024-09-18 12:35:00|6173.7|6155.7|6176.3|6158.3|6176.5|6158.5|6173.7|6155.7|0
1726663200000|2024-09-18 12:40:00|6176.2|6158.2|6176.3|6158.3|6176.8|6158.8|6175.6|6157.6|0
1726663500000|2024-09-18 12:45:00|6176.4|6158.4|6174.5|6156.5|6176.6|6158.6|6174.1|6156.1|0
1726663800000|2024-09-18 12:50:00|6174.7|6156.7|6174.3|6156.3|6175.4|6157.4|6174.2|6156.2|0
1726664100000|2024-09-18 12:55:00|6174.2|6156.2|6175.3|6157.3|6175.3|6157.3|6174.1|6156.1|0
1726664400000|2024-09-18 13:00:00|6175.1|6157.1|6175.4|6157.4|6175.9|6157.9|6175|6157|0
1726664700000|2024-09-18 13:05:00|6175.5|6157.5|6174.9|6156.9|6175.5|6157.5|6173.6|6155.6|0
1726665000000|2024-09-18 13:10:00|6175|6157|6175.2|6157.2|6175.8|6157.8|6174.5|6156.5|0
1726665300000|2024-09-18 13:15:00|6175.3|6157.3|6174.5|6156.5|6175.5|6157.5|6174.3|6156.3|0
1726665600000|2024-09-18 13:20:00|6174.3|6156.3|6175|6157|6175.6|6157.6|6174.3|6156.3|0
1726665900000|2024-09-18 13:25:00|6175.1|6157.1|6174.3|6156.3|6175.5|6157.5|6173.1|6155.1|0
1726666200000|2024-09-18 13:30:00|6173.5|6155.5|6165.3|6147.3|6175.7|6157.7|6162.8|6144.8|0
1726666500000|2024-09-18 13:35:00|6165.2|6147.2|6163.2|6145.2|6166.1|6148.1|6162.2|6144.2|0
1726666800000|2024-09-18 13:40:00|6163.3|6145.3|6161.9|6143.9|6163.8|6145.8|6159.1|6141.1|0
1726667100000|2024-09-18 13:45:00|6161.8|6143.8|6158|6140|6163.7|6145.7|6157.8|6139.8|0
1726667400000|2024-09-18 13:50:00|6158.1|6140.1|6153.1|6135.1|6159.1|6141.1|6153.1|6135.1|0
1726667700000|2024-09-18 13:55:00|6153.2|6135.2|6155.9|6137.9|6156.5|6138.5|6153.2|6135.2|0
1726668000000|2024-09-18 14:00:00|6156|6138|6152.1|6134.1|6156|6138|6151.6|6133.6|0
1726668300000|2024-09-18 14:05:00|6152|6134|6148.2|6130.2|6153.6|6135.6|6148.1|6130.1|0
1726668600000|2024-09-18 14:10:00|6148.1|6130.1|6151.4|6133.4|6154.9|6136.9|6148|6130|0
1726668900000|2024-09-18 14:15:00|6151.3|6133.3|6150|6132|6153.7|6135.7|6149.9|6131.9|0
1726669200000|2024-09-18 14:20:00|6150.1|6132.1|6146.7|6128.7|6150.2|6132.2|6145.4|6127.4|0
1726669500000|2024-09-18 14:25:00|6146.6|6128.6|6146.1|6128.1|6147.7|6129.7|6145.5|6127.5|0
1726669800000|2024-09-18 14:30:00|6146|6128|6142.4|6124.4|6147.1|6129.1|6142.4|6124.4|0
1726670100000|2024-09-18 14:35:00|6142.3|6124.3|6144.8|6126.8|6144.9|6126.9|6142.3|6124.3|0
1726670400000|2024-09-18 14:40:00|6144.7|6126.7|6148.8|6130.8|6149.9|6131.9|6144.6|6126.6|0
1726670700000|2024-09-18 14:45:00|6148.9|6130.9|6148.6|6130.6|6150.8|6132.8|6148.4|6130.4|0
1726671000000|2024-09-18 14:50:00|6148.7|6130.7|6146.8|6128.8|6148.7|6130.7|6144.7|6126.7|0
1726671300000|2024-09-18 14:55:00|6146.9|6128.9|6145.5|6127.5|6146.9|6128.9|6145.2|6127.2|0
1726671600000|2024-09-18 15:00:00|6145.6|6127.6|6145|6127|6146.8|6128.8|6144.9|6126.9|0
1726671900000|2024-09-18 15:05:00|6145.1|6127.1|6142.9|6124.9|6146.1|6128.1|6142.6|6124.6|0
1726672200000|2024-09-18 15:10:00|6142.8|6124.8|6139.3|6121.3|6142.8|6124.8|6137.1|6119.1|0
1726672500000|2024-09-18 15:15:00|6139.2|6121.2|6140.9|6122.9|6141|6123|6137.2|6119.2|0
1726672800000|2024-09-18 15:20:00|6141|6123|6137.8|6119.8|6141|6123|6137.8|6119.8|0
1726673100000|2024-09-18 15:25:00|6137.9|6119.9|6136|6118|6137.9|6119.9|6135.1|6117.1|0
1726673400000|2024-09-18 15:30:00|6136.1|6118.1|6129.3|6111.3|6136.1|6118.1|6126.4|6108.4|0
1726673700000|2024-09-18 15:35:00|6128.4|6110.4|6129.1|6111.1|6130.4|6112.4|6128.3|6110.3|0
1726674000000|2024-09-18 15:40:00|6129|6111|6125.3|6107.3|6130|6112|6125.2|6107.2|0
1726674300000|2024-09-18 15:45:00|6125.4|6107.4|6123.8|6105.8|6125.5|6107.5|6121.7|6103.7|0
1726674600000|2024-09-18 15:50:00|6123.9|6105.9|6125.7|6107.7|6125.8|6107.8|6123.9|6105.9|0
1726674900000|2024-09-18 15:55:00|6126.5|6108.5|6123.6|6105.6|6127.7|6109.7|6123.5|6105.5|0
1726675200000|2024-09-18 16:00:00|6123.5|6105.5|6120.5|6102.5|6126.5|6108.5|6120.4|6102.4|0
1726675500000|2024-09-18 16:05:00|6120.6|6102.6|6121.2|6103.2|6121.3|6103.3|6120.5|6102.5|0
1726675800000|2024-09-18 16:10:00|6122.1|6104.1|6125.9|6107.9|6125.9|6107.9|6122.1|6104.1|0
1726676100000|2024-09-18 16:15:00|6125.8|6107.8|6128|6110|6128.3|6110.3|6125.8|6107.8|0
1726676400000|2024-09-18 16:20:00|6127.9|6109.9|6128.1|6110.1|6128.4|6110.4|6127.9|6109.9|0
1726676700000|2024-09-18 16:25:00|6128|6110|6130.5|6112.5|6130.7|6112.7|6128|6110|0
1726677000000|2024-09-18 16:30:00|6130.6|6112.6|6128|6110|6130.6|6112.6|6127.8|6109.8|0
1726677300000|2024-09-18 16:35:00|6127.9|6109.9|6126.4|6108.4|6128|6110|6125.3|6107.3|0
1726677600000|2024-09-18 16:40:00|6126.3|6108.3|6124.7|6106.7|6126.3|6108.3|6124.4|6106.4|0
1726677900000|2024-09-18 16:45:00|6124.6|6106.6|6125.8|6107.8|6126|6108|6124.6|6106.6|0
1726678200000|2024-09-18 16:50:00|6125.9|6107.9|6126.3|6108.3|6127.9|6109.9|6125.8|6107.8|0
1726678500000|2024-09-18 16:55:00|6126.2|6108.2|6128.3|6110.3|6128.5|6110.5|6126.2|6108.2|0
1726678800000|2024-09-18 17:00:00|6128.2|6110.2|6128.2|6110.2|6128.4|6110.4|6128.1|6110.1|0
1726679100000|2024-09-18 17:05:00|6128.3|6110.3|6128.3|6110.3|6128.5|6110.5|6127.1|6109.1|0
1726679400000|2024-09-18 17:10:00|6128.2|6110.2|6127.4|6109.4|6128.5|6110.5|6127.3|6109.3|0
1726679700000|2024-09-18 17:15:00|6127.5|6109.5|6126.4|6108.4|6127.5|6109.5|6126.1|6108.1|0
1726680000000|2024-09-18 17:20:00|6126.5|6108.5|6125.7|6107.7|6128.3|6110.3|6125.7|6107.7|0
1726680300000|2024-09-18 17:25:00|6125.8|6107.8|6129.5|6111.5|6129.5|6111.5|6125.8|6107.8|0
1726680600000|2024-09-18 17:30:00|6129.6|6111.6|6136.2|6118.2|6137.1|6119.1|6129.5|6111.5|0
1726680900000|2024-09-18 17:35:00|6136.3|6118.3|6134.1|6116.1|6136.5|6118.5|6133.1|6115.1|0
1726681200000|2024-09-18 17:40:00|6134.2|6116.2|6140.4|6122.4|6140.4|6122.4|6134.1|6116.1|0
1726681500000|2024-09-18 17:45:00|6140.5|6122.5|6140.7|6122.7|6142.5|6124.5|6140.5|6122.5|0
1726681800000|2024-09-18 17:50:00|6140.8|6122.8|6137.8|6119.8|6140.8|6122.8|6137.6|6119.6|0
1726682100000|2024-09-18 17:55:00|6137.7|6119.7|6140|6122|6144.2|6126.2|6137.4|6119.4|0
1726682400000|2024-09-18 18:00:00|6139.8|6121.8|6162.7|6144.7|6183.7|6165.7|6137.6|6119.6|0
1726682700000|2024-09-18 18:05:00|6162.8|6144.8|6154.6|6136.6|6166.1|6148.1|6151.2|6133.2|0
1726683000000|2024-09-18 18:10:00|6154.7|6136.7|6152.4|6134.4|6156.7|6138.7|6139.9|6121.9|0
1726683300000|2024-09-18 18:15:00|6152.6|6134.6|6164.1|6146.1|6166.3|6148.3|6152.5|6134.5|0
1726683600000|2024-09-18 18:20:00|6164|6146|6162.7|6144.7|6167.7|6149.7|6161.3|6143.3|0
1726683900000|2024-09-18 18:25:00|6162.8|6144.8|6165.2|6147.2|6165.4|6147.4|6159.4|6141.4|0
1726684200000|2024-09-18 18:30:00|6165.3|6147.3|6173.2|6155.2|6173.2|6155.2|6161.7|6143.7|0
1726684500000|2024-09-18 18:35:00|6173.3|6155.3|6173.3|6155.3|6177.5|6159.5|6160.9|6142.9|0
1726684800000|2024-09-18 18:40:00|6173.5|6155.5|6150.6|6132.6|6173.5|6155.5|6150.1|6132.1|0
1726685100000|2024-09-18 18:45:00|6150.4|6132.4|6156.3|6138.3|6161|6143|6145.7|6127.7|0
1726685400000|2024-09-18 18:50:00|6156.2|6138.2|6157.5|6139.5|6163.4|6145.4|6153.2|6135.2|0
1726685700000|2024-09-18 18:55:00|6155.8|6137.8|6140.4|6122.4|6160.8|6142.8|6140.1|6122.1|0
1726686000000|2024-09-18 19:00:00|6140.3|6122.3|6137.2|6119.2|6140.4|6122.4|6132.5|6114.5|0
1726686300000|2024-09-18 19:05:00|6135.5|6117.5|6132.9|6114.9|6135.5|6117.5|6125|6107|0
1726686600000|2024-09-18 19:10:00|6132.8|6114.8|6147.2|6129.2|6149.3|6131.3|6129.6|6111.6|0
1726686900000|2024-09-18 19:15:00|6147.1|6129.1|6144.3|6126.3|6147.3|6129.3|6141.6|6123.6|0
1726687200000|2024-09-18 19:20:00|6144.1|6126.1|6138.2|6120.2|6144.5|6126.5|6127.5|6109.5|0
1726687500000|2024-09-18 19:25:00|6138.1|6120.1|6142.9|6124.9|6148.7|6130.7|6137.1|6119.1|0
1726687800000|2024-09-18 19:30:00|6143|6125|6137.2|6119.2|6146.3|6128.3|6135.6|6117.6|0
1726688100000|2024-09-18 19:35:00|6137.1|6119.1|6138|6120|6141.2|6123.2|6132.8|6114.8|0
1726688400000|2024-09-18 19:40:00|6138.1|6120.1|6129|6111|6138.6|6120.6|6129|6111|0
1726688700000|2024-09-18 19:45:00|6128.8|6110.8|6125.4|6107.4|6129.9|6111.9|6123.9|6105.9|0
1726689000000|2024-09-18 19:50:00|6125.2|6107.2|6127.8|6109.8|6129.9|6111.9|6121.5|6103.5|0
1726689300000|2024-09-18 19:55:00|6127.9|6109.9|6124.8|6106.8|6129.8|6111.8|6122.8|6104.8|0
1726689600000|2024-09-18 20:00:00|6125|6107|6128.9|6110.9|6129.2|6111.2|6122.5|6104.5|0
1726689900000|2024-09-18 20:05:00|6129|6111|6133.3|6115.3|6134.6|6116.6|6128.6|6110.6|0
1726690200000|2024-09-18 20:10:00|6133.4|6115.4|6132.3|6114.3|6133.6|6115.6|6131.3|6113.3|0
1726690500000|2024-09-18 20:15:00|6132.4|6114.4|6135.6|6117.6|6136.2|6118.2|6131.7|6113.7|0
1726690800000|2024-09-18 20:20:00|6135.8|6117.8|6134.2|6116.2|6135.8|6117.8|6133.3|6115.3|0
1726691100000|2024-09-18 20:25:00|6134.4|6116.4|6133.7|6115.7|6134.9|6116.9|6133|6115|0
1726691400000|2024-09-18 20:30:00|6133.8|6115.8|6134.4|6116.4|6135.1|6117.1|6133.7|6115.7|0
1726691700000|2024-09-18 20:35:00|6134.5|6116.5|6133.1|6115.1|6135.6|6117.6|6133.1|6115.1|0
1726692000000|2024-09-18 20:40:00|6133.3|6115.3|6131.4|6113.4|6133.3|6115.3|6130.2|6112.2|0
1726692300000|2024-09-18 20:45:00|6131.7|6113.7|6132.5|6114.5|6132.5|6114.5|6129.9|6111.9|0
1726692600000|2024-09-18 20:50:00|6132.6|6114.6|6131.3|6113.3|6133.2|6115.2|6130|6112|0
1726692900000|2024-09-18 20:55:00|6131.4|6113.4|6131.8|6113.8|6132.5|6114.5|6130.5|6112.5|0
1726693200000|2024-09-18 21:00:00|6131.9|6113.9|6131.7|6113.7|6132.1|6114.1|6131.7|6113.7|0
1726693500000|2024-09-18 21:05:00|6131.5|6113.5|6132.2|6114.2|6132.5|6114.5|6131.4|6113.4|0
1726693800000|2024-09-18 21:10:00|6132.4|6114.4|6132.7|6114.7|6132.8|6114.8|6132.4|6114.4|0
1726694100000|2024-09-18 21:15:00|6132.5|6114.5|6132.7|6114.7|6132.7|6114.7|6132.4|6114.4|0
1726694400000|2024-09-18 21:20:00|6132.8|6114.8|6133|6115|6133.1|6115.1|6132.6|6114.6|0
1726694700000|2024-09-18 21:25:00|6132.9|6114.9|6132.8|6114.8|6133|6115|6132.6|6114.6|0
1726695000000|2024-09-18 21:30:00|6132.9|6114.9|6132.8|6114.8|6133|6115|6132.8|6114.8|0
1726695300000|2024-09-18 21:35:00|6132.7|6114.7|6132.9|6114.9|6132.9|6114.9|6132.4|6114.4|0
1726695600000|2024-09-18 21:40:00|6132.7|6114.7|6132.7|6114.7|6133|6115|6132.7|6114.7|0
1726695900000|2024-09-18 21:45:00|6133|6115|6132.9|6114.9|6133.5|6115.5|6132.8|6114.8|0
1726696200000|2024-09-18 21:50:00|6133.1|6115.1|6132.9|6114.9|6133.1|6115.1|6132.9|6114.9|0
1726696500000|2024-09-18 21:55:00|6132.8|6114.8|6133.3|6115.3|6133.4|6115.4|6132.6|6114.6|0
1726696800000|2024-09-18 22:00:00|6132.9|6114.9|6135.8|6117.8|6136.8|6118.8|6132.4|6114.4|0
1726697100000|2024-09-18 22:05:00|6135.7|6117.7|6134.6|6116.6|6136.3|6118.3|6134|6116|0
1726697400000|2024-09-18 22:10:00|6134.7|6116.7|6137.8|6119.8|6138.2|6120.2|6134|6116|0
1726697700000|2024-09-18 22:15:00|6137.9|6119.9|6140.1|6122.1|6140.2|6122.2|6137.9|6119.9|0
1726698000000|2024-09-18 22:20:00|6140.2|6122.2|6139.9|6121.9|6140.4|6122.4|6139.7|6121.7|0
1726698300000|2024-09-18 22:25:00|6139.7|6121.7|6140.8|6122.8|6141.6|6123.6|6139.5|6121.5|0
1726698600000|2024-09-18 22:30:00|6140.9|6122.9|6141.5|6123.5|6142.1|6124.1|6140.6|6122.6|0
1726698900000|2024-09-18 22:35:00|6141.6|6123.6|6143.5|6125.5|6143.6|6125.6|6141.2|6123.2|0
1726699200000|2024-09-18 22:40:00|6143.4|6125.4|6143.4|6125.4|6143.7|6125.7|6143|6125|0
1726699500000|2024-09-18 22:45:00|6143.2|6125.2|6157|6139|6157.4|6139.4|6141.6|6123.6|0
1726699800000|2024-09-18 22:50:00|6156.9|6138.9|6156.2|6138.2|6157.1|6139.1|6156|6138|0
1726700100000|2024-09-18 22:55:00|6156.3|6138.3|6156.2|6138.2|6156.8|6138.8|6155|6137|0
1726700400000|2024-09-18 23:00:00|6156.5|6138.5|6156.7|6138.7|6158.7|6140.7|6156|6138|0
1726700700000|2024-09-18 23:05:00|6156.8|6138.8|6157.3|6139.3|6157.6|6139.6|6156.4|6138.4|0
1726701000000|2024-09-18 23:10:00|6157.5|6139.5|6156.8|6138.8|6157.5|6139.5|6156.1|6138.1|0
1726701300000|2024-09-18 23:15:00|6156.6|6138.6|6155|6137|6156.8|6138.8|6154.6|6136.6|0
1726701600000|2024-09-18 23:20:00|6154.8|6136.8|6155|6137|6155.3|6137.3|6152.7|6134.7|0
1726701900000|2024-09-18 23:25:00|6155.1|6137.1|6153.4|6135.4|6155.2|6137.2|6153|6135|0
1726702200000|2024-09-18 23:30:00|6153.3|6135.3|6158.4|6140.4|6158.7|6140.7|6152.1|6134.1|0
1726702500000|2024-09-18 23:35:00|6158.2|6140.2|6160.1|6142.1|6160.3|6142.3|6157.8|6139.8|0
1726702800000|2024-09-18 23:40:00|6160|6142|6164.3|6146.3|6164.6|6146.6|6158.9|6140.9|0
1726703100000|2024-09-18 23:45:00|6164.2|6146.2|6165.5|6147.5|6165.5|6147.5|6163.9|6145.9|0
1726703400000|2024-09-18 23:50:00|6165.6|6147.6|6171.4|6153.4|6172.1|6154.1|6165.5|6147.5|0
1726703700000|2024-09-18 23:55:00|6171.3|6153.3|6179.7|6161.7|6180.7|6162.7|6171.2|6153.2|0
1726704000000|2024-09-19 00:00:00|6179.8|6161.8|6182.1|6164.1|6188.1|6170.1|6179.7|6161.7|0
1726704300000|2024-09-19 00:05:00|6182.2|6164.2|6179|6161|6183.1|6165.1|6177.7|6159.7|0
1726704600000|2024-09-19 00:10:00|6179.1|6161.1|6179.2|6161.2|6181.5|6163.5|6177.9|6159.9|0
1726704900000|2024-09-19 00:15:00|6179.1|6161.1|6178.3|6160.3|6180.1|6162.1|6176.8|6158.8|0
1726705200000|2024-09-19 00:20:00|6178.4|6160.4|6178.3|6160.3|6180.3|6162.3|6176.8|6158.8|0
1726705500000|2024-09-19 00:25:00|6178.4|6160.4|6178.7|6160.7|6182.3|6164.3|6178|6160|0
1726705800000|2024-09-19 00:30:00|6178.4|6160.4|6176.5|6158.5|6178.7|6160.7|6176|6158|0
1726706100000|2024-09-19 00:35:00|6176.3|6158.3|6179.5|6161.5|6180.2|6162.2|6172.2|6154.2|0
1726706400000|2024-09-19 00:40:00|6179.4|6161.4|6179|6161|6180.2|6162.2|6178.5|6160.5|0
1726706700000|2024-09-19 00:45:00|6179.1|6161.1|6178.7|6160.7|6180|6162|6178.1|6160.1|0
1726707000000|2024-09-19 00:50:00|6178.8|6160.8|6179.6|6161.6|6179.8|6161.8|6176.9|6158.9|0
1726707300000|2024-09-19 00:55:00|6179.7|6161.7|6178|6160|6180.1|6162.1|6176.4|6158.4|0
1726707600000|2024-09-19 01:00:00|6178.3|6160.3|6177.5|6159.5|6183.6|6165.6|6177.3|6159.3|0
1726707900000|2024-09-19 01:05:00|6177.4|6159.4|6172.6|6154.6|6178.2|6160.2|6171.8|6153.8|0
1726708200000|2024-09-19 01:10:00|6172.7|6154.7|6179.7|6161.7|6181.8|6163.8|6171.4|6153.4|0
1726708500000|2024-09-19 01:15:00|6181.4|6163.4|6158.6|6152.6|6186.6|6180.6|6154.6|6148.6|3683
1726708800000|2024-09-19 01:20:00|6159.6|6153.6|6168.6|6162.6|6169.6|6163.6|6155.6|6149.6|1765
1726709100000|2024-09-19 01:25:00|6169.6|6163.6|6161.6|6155.6|6169.6|6163.6|6156.6|6150.6|822
1726709400000|2024-09-19 01:30:00|6164.6|6158.6|6150.6|6144.6|6171.6|6165.6|6142.6|6136.6|4866
1726709700000|2024-09-19 01:35:00|6151.6|6145.6|6180.6|6174.6|6181.6|6175.6|6144.6|6138.6|2820
1726710000000|2024-09-19 01:40:00|6179.6|6173.6|6160.6|6154.6|6184.6|6178.6|6160.6|6154.6|2008
1726710300000|2024-09-19 01:45:00|6159.6|6153.6|6160.6|6154.6|6170.6|6164.6|6153.6|6147.6|1639
1726710600000|2024-09-19 01:50:00|6161.6|6155.6|6167.6|6161.6|6170.6|6164.6|6157.6|6151.6|2083
1726710900000|2024-09-19 01:55:00|6168.6|6162.6|6187.6|6181.6|6187.6|6181.6|6166.6|6160.6|1554
1726711200000|2024-09-19 02:00:00|6188.6|6182.6|6174.2|6168.2|6191.6|6185.6|6173.2|6167.2|1882
1726711500000|2024-09-19 02:05:00|6175.2|6169.2|6194.2|6188.2|6196.2|6190.2|6166.2|6160.2|1011
1726711800000|2024-09-19 02:10:00|6193.2|6187.2|6215.2|6209.2|6219.2|6213.2|6188.2|6182.2|1633
1726712100000|2024-09-19 02:15:00|6214.2|6208.2|6220.2|6214.2|6221.2|6215.2|6204.2|6198.2|1715
1726712400000|2024-09-19 02:20:00|6219.2|6213.2|6223.2|6217.2|6227.2|6221.2|6215.2|6209.2|1512
1726712700000|2024-09-19 02:25:00|6224.2|6218.2|6224.2|6218.2|6232.2|6226.2|6219.2|6213.2|1094
1726713000000|2024-09-19 02:30:00|6225.2|6219.2|6235.2|6229.2|6238.2|6232.2|6223.2|6217.2|2064
1726713300000|2024-09-19 02:35:00|6237.2|6231.2|6252.2|6246.2|6256.2|6250.2|6236.2|6230.2|2002
1726713600000|2024-09-19 02:40:00|6251.2|6245.2|6261.2|6255.2|6262.2|6256.2|6247.2|6241.2|1919
1726713900000|2024-09-19 02:45:00|6260.2|6254.2|6247.2|6241.2|6263.2|6257.2|6246.2|6240.2|1944
1726714200000|2024-09-19 02:50:00|6246.2|6240.2|6259.2|6253.2|6259.2|6253.2|6244.2|6238.2|1139
1726714500000|2024-09-19 02:55:00|6260.2|6254.2|6262.2|6256.2|6265.2|6259.2|6259.2|6253.2|1174
1726714800000|2024-09-19 03:00:00|6263.2|6257.2|6252.2|6246.2|6264.2|6258.2|6247.2|6241.2|1369
1726715100000|2024-09-19 03:05:00|6253.2|6247.2|6250.2|6244.2|6256.2|6250.2|6249.2|6243.2|942
1726715400000|2024-09-19 03:10:00|6249.2|6243.2|6260.2|6254.2|6263.2|6257.2|6249.2|6243.2|1749
1726715700000|2024-09-19 03:15:00|6259.2|6253.2|6263.2|6257.2|6266.2|6260.2|6258.2|6252.2|1448
1726716000000|2024-09-19 03:20:00|6262.2|6256.2|6272.2|6266.2|6272.2|6266.2|6259.2|6253.2|1048
1726716300000|2024-09-19 03:25:00|6271.2|6265.2|6273.2|6267.2|6277.2|6271.2|6269.2|6263.2|1255
1726716600000|2024-09-19 03:30:00|6272.2|6266.2|6276.2|6270.2|6279.2|6273.2|6272.2|6266.2|1106
1726716900000|2024-09-19 03:35:00|6277.2|6271.2|6285.2|6279.2|6288.2|6282.2|6277.2|6271.2|2306
1726717200000|2024-09-19 03:40:00|6286.2|6280.2|6281.2|6275.2|6289.2|6283.2|6281.2|6275.2|1129
1726717500000|2024-09-19 03:45:00|6282.2|6276.2|6278.2|6272.2|6286.2|6280.2|6273.2|6267.2|1287
1726717800000|2024-09-19 03:50:00|6280.2|6274.2|6290.2|6284.2|6291.2|6285.2|6279.2|6273.2|1176
1726718100000|2024-09-19 03:55:00|6291.2|6285.2|6299.2|6293.2|6299.2|6293.2|6289.2|6283.2|1124
1726718400000|2024-09-19 04:00:00|6305.2|6287.2|6303.3|6285.3|6305.9|6287.9|6302.9|6284.9|1
1726718700000|2024-09-19 04:05:00|6303.2|6285.2|6304.3|6286.3|6304.7|6286.7|6302.7|6284.7|0
1726719000000|2024-09-19 04:10:00|6304.4|6286.4|6303.7|6285.7|6304.7|6286.7|6303.7|6285.7|0
1726719300000|2024-09-19 04:15:00|6303.8|6285.8|6304.1|6286.1|6304.2|6286.2|6303.4|6285.4|0
1726719600000|2024-09-19 04:20:00|6304.2|6286.2|6303.7|6285.7|6304.2|6286.2|6302.9|6284.9|0
1726719900000|2024-09-19 04:25:00|6303.8|6285.8|6303|6285|6304.1|6286.1|6302.9|6284.9|0
1726720200000|2024-09-19 04:30:00|6302.9|6284.9|6304.5|6286.5|6304.7|6286.7|6302.9|6284.9|0
1726720500000|2024-09-19 04:35:00|6304.6|6286.6|6303.7|6285.7|6305.2|6287.2|6303.4|6285.4|0
1726720800000|2024-09-19 04:40:00|6303.8|6285.8|6303.2|6285.2|6304|6286|6302.5|6284.5|0
1726721100000|2024-09-19 04:45:00|6303.1|6285.1|6303.6|6285.6|6304.1|6286.1|6303.1|6285.1|0
1726721400000|2024-09-19 04:50:00|6303.7|6285.7|6304.5|6286.5|6304.9|6286.9|6303.6|6285.6|0
1726721700000|2024-09-19 04:55:00|6304.4|6286.4|6304.5|6286.5|6304.9|6286.9|6304.1|6286.1|6
1726722000000|2024-09-19 05:00:00|6304.4|6286.4|6318.2|6312.2|6320.2|6314.2|6295.2|6286.4|4091
1726722300000|2024-09-19 05:05:00|6317.2|6311.2|6319.2|6313.2|6320.2|6314.2|6307.2|6301.2|2213
1726722600000|2024-09-19 05:10:00|6318.2|6312.2|6315.2|6309.2|6320.2|6314.2|6314.2|6308.2|1575
1726722900000|2024-09-19 05:15:00|6314.2|6308.2|6310.2|6304.2|6318.2|6312.2|6308.2|6302.2|1209
1726723200000|2024-09-19 05:20:00|6309.2|6303.2|6304.2|6298.2|6310.2|6304.2|6303.2|6297.2|2045
1726723500000|2024-09-19 05:25:00|6303.2|6297.2|6294.2|6288.2|6303.2|6297.2|6291.2|6285.2|1430
1726723800000|2024-09-19 05:30:00|6295.2|6289.2|6300.2|6294.2|6304.2|6298.2|6291.2|6285.2|1633
1726724100000|2024-09-19 05:35:00|6299.2|6293.2|6307.2|6301.2|6311.2|6305.2|6299.2|6293.2|947
1726724400000|2024-09-19 05:40:00|6308.2|6302.2|6305.2|6299.2|6311.2|6305.2|6303.2|6297.2|1121
1726724700000|2024-09-19 05:45:00|6306.2|6300.2|6306.2|6300.2|6309.2|6303.2|6300.2|6294.2|1319
1726725000000|2024-09-19 05:50:00|6307.2|6301.2|6307.2|6301.2|6310.2|6304.2|6305.2|6299.2|1139
1726725300000|2024-09-19 05:55:00|6308.2|6302.2|6309.2|6303.2|6310.2|6304.2|6305.2|6299.2|779
1726725600000|2024-09-19 06:00:00|6308.2|6302.2|6303.2|6297.2|6311.2|6305.2|6303.2|6297.2|1123
1726725900000|2024-09-19 06:05:00|6304.2|6298.2|6304.2|6298.2|6304.2|6298.2|6298.2|6292.2|1963
1726726200000|2024-09-19 06:10:00|6303.2|6297.2|6305.2|6299.2|6306.2|6300.2|6299.2|6293.2|1059
1726726500000|2024-09-19 06:15:00|6306.2|6300.2|6312.2|6306.2|6312.2|6306.2|6303.2|6297.2|628
1726726800000|2024-09-19 06:20:00|6311.2|6305.2|6316.2|6310.2|6317.2|6311.2|6309.2|6303.2|913
1726727100000|2024-09-19 06:25:00|6317.2|6311.2|6316.2|6310.2|6321.2|6315.2|6315.2|6309.2|1837
1726727400000|2024-09-19 06:30:00|6317.2|6311.2|6327.2|6321.2|6327.2|6321.2|6316.2|6310.2|1623
1726727700000|2024-09-19 06:35:00|6328.2|6322.2|6323.2|6317.2|6328.2|6322.2|6321.2|6315.2|947
1726728000000|2024-09-19 06:40:00|6324.2|6318.2|6324.2|6318.2|6326.2|6320.2|6321.2|6315.2|2879
1726728300000|2024-09-19 06:45:00|6325.2|6319.2|6331.2|6325.2|6333.2|6327.2|6323.2|6317.2|2975
1726728600000|2024-09-19 06:50:00|6330.2|6324.2|6330.2|6324.2|6334.2|6328.2|6329.2|6323.2|2247
1726728900000|2024-09-19 06:55:00|6329.2|6323.2|6328.2|6322.2|6332.2|6326.2|6328.2|6322.2|1702
1726729200000|2024-09-19 07:00:00|6329.2|6323.2|6326.2|6320.2|6333.2|6327.2|6324.2|6318.2|2976
1726729500000|2024-09-19 07:05:00|6325.2|6319.2|6319.2|6313.2|6327.2|6321.2|6317.2|6311.2|2023
1726729800000|2024-09-19 07:10:00|6318.2|6312.2|6314.2|6308.2|6318.2|6312.2|6311.2|6305.2|2143
1726730100000|2024-09-19 07:15:00|6313.2|6307.2|6314.2|6308.2|6315.2|6309.2|6309.2|6303.2|1751
1726730400000|2024-09-19 07:20:00|6313.2|6307.2|6311.2|6305.2|6314.2|6308.2|6306.2|6300.2|1794
1726730700000|2024-09-19 07:25:00|6312.2|6306.2|6310.2|6304.2|6313.2|6307.2|6309.2|6303.2|2064
1726731000000|2024-09-19 07:30:00|6309.2|6303.2|6308.2|6302.2|6310.2|6304.2|6303.2|6297.2|2117
1726731300000|2024-09-19 07:35:00|6307.2|6301.2|6307.2|6301.2|6309.2|6303.2|6305.2|6299.2|1538
1726731600000|2024-09-19 07:40:00|6308.2|6302.2|6308.2|6302.2|6310.2|6304.2|6306.2|6300.2|1616
1726731900000|2024-09-19 07:45:00|6307.2|6301.2|6308.2|6302.2|6311.2|6305.2|6306.2|6300.2|2212
1726732200000|2024-09-19 07:50:00|6309.2|6303.2|6312.2|6306.2|6313.2|6307.2|6305.2|6299.2|2162
1726732500000|2024-09-19 07:55:00|6311.2|6305.2|6311.2|6305.2|6313.2|6307.2|6310.2|6304.2|6329
1726732800000|2024-09-19 08:00:00|6312.2|6306.2|6310.2|6304.2|6314.2|6308.2|6309.2|6303.2|3797
1726733100000|2024-09-19 08:05:00|6311.2|6305.2|6312.2|6306.2|6315.2|6309.2|6308.2|6302.2|4097
1726733400000|2024-09-19 08:10:00|6313.2|6307.2|6314.2|6308.2|6316.2|6310.2|6311.2|6305.2|2184
1726733700000|2024-09-19 08:15:00|6315.2|6309.2|6314.2|6308.2|6316.2|6310.2|6313.2|6307.2|1716
1726734000000|2024-09-19 08:20:00|6315.2|6309.2|6313.2|6307.2|6315.2|6309.2|6311.2|6305.2|1139
1726734300000|2024-09-19 08:25:00|6314.2|6308.2|6317.2|6311.2|6317.2|6311.2|6312.2|6306.2|1598
1726734600000|2024-09-19 08:30:00|6322.5|6304.5|6324.5|6306.5|6325.3|6307.3|6322.4|6304.4|139
1726734900000|2024-09-19 08:35:00|6324.6|6306.6|6325.2|6307.2|6325.5|6307.5|6323.3|6305.3|0
1726735200000|2024-09-19 08:40:00|6325.3|6307.3|6326.2|6308.2|6327.2|6309.2|6325.1|6307.1|101
1726735500000|2024-09-19 08:45:00|6326.1|6308.1|6327|6309|6327.2|6309.2|6325.2|6307.2|0
1726735800000|2024-09-19 08:50:00|6327.2|6309.2|6327|6309|6327.7|6309.7|6326.6|6308.6|0
1726736100000|2024-09-19 08:55:00|6326.9|6308.9|6327|6309|6327.9|6309.9|6326.6|6308.6|0
1726736400000|2024-09-19 09:00:00|6327.1|6309.1|6330|6312|6330.1|6312.1|6325.9|6307.9|0
1726736700000|2024-09-19 09:05:00|6330.1|6312.1|6330.8|6312.8|6331.7|6313.7|6330.1|6312.1|0
1726737000000|2024-09-19 09:10:00|6330.9|6312.9|6332.2|6314.2|6333.5|6315.5|6330.1|6312.1|0
1726737300000|2024-09-19 09:15:00|6316.2|6310.2|6329.2|6323.2|6330.2|6324.2|6316.2|6310.2|502
1726737600000|2024-09-19 09:20:00|6328.2|6322.2|6327.2|6321.2|6330.2|6324.2|6326.2|6320.2|255
1726737900000|2024-09-19 09:25:00|6326.2|6320.2|6326.2|6320.2|6326.2|6320.2|6324.2|6318.2|141
1726738200000|2024-09-19 09:30:00|6325.2|6319.2|6325.2|6319.2|6327.2|6321.2|6324.2|6318.2|478
1726738500000|2024-09-19 09:35:00|6326.2|6320.2|6327.2|6321.2|6328.2|6322.2|6325.2|6319.2|349
1726738800000|2024-09-19 09:40:00|6328.2|6322.2|6327.2|6321.2|6328.2|6322.2|6325.2|6319.2|104
1726739100000|2024-09-19 09:45:00|6326.2|6320.2|6326.2|6320.2|6327.2|6321.2|6325.2|6319.2|215
1726739400000|2024-09-19 09:50:00|6327.2|6321.2|6330.2|6324.2|6330.2|6324.2|6326.2|6320.2|260
1726739700000|2024-09-19 09:55:00|6331.2|6325.2|6328.2|6322.2|6332.2|6326.2|6328.2|6322.2|208
1726740000000|2024-09-19 10:00:00|6328.7|6322.7|6326.7|6320.7|6328.7|6322.7|6326.7|6320.7|66
1726740300000|2024-09-19 10:05:00|6327.2|6321.2|6326.7|6320.7|6328.7|6322.7|6326.7|6320.7|151
1726740600000|2024-09-19 10:10:00|6327.2|6321.2|6327.7|6321.7|6329.7|6323.7|6326.7|6320.7|383
1726740900000|2024-09-19 10:15:00|6328.2|6322.2|6326.7|6320.7|6328.2|6322.2|6326.7|6320.7|77
1726741200000|2024-09-19 10:20:00|6327.7|6321.7|6331.7|6325.7|6331.7|6325.7|6327.7|6321.7|250
1726741500000|2024-09-19 10:25:00|6332.2|6326.2|6333.7|6327.7|6335.7|6329.7|6331.7|6325.7|213
1726741800000|2024-09-19 10:30:00|6334.2|6328.2|6334.7|6328.7|6337.7|6331.7|6332.7|6326.7|199
1726742100000|2024-09-19 10:35:00|6335.7|6329.7|6335.7|6329.7|6336.7|6330.7|6335.7|6329.7|116
1726742400000|2024-09-19 10:40:00|6336.2|6330.2|6336.7|6330.7|6337.7|6331.7|6333.7|6327.7|197
1726742700000|2024-09-19 10:45:00|6338.2|6332.2|6336.7|6330.7|6339.7|6333.7|6336.7|6330.7|343
1726743000000|2024-09-19 10:50:00|6337.2|6331.2|6336.7|6330.7|6338.7|6332.7|6336.7|6330.7|101
1726743300000|2024-09-19 10:55:00|6335.7|6329.7|6333.7|6327.7|6336.7|6330.7|6333.2|6327.2|78
1726743600000|2024-09-19 11:00:00|6332.7|6326.7|6332.7|6326.7|6335.7|6329.7|6332.7|6326.7|102
1726743900000|2024-09-19 11:05:00|6332.2|6326.2|6330.7|6324.7|6332.7|6326.7|6330.7|6324.7|90
1726744200000|2024-09-19 11:10:00|6331.2|6325.2|6327.7|6321.7|6331.2|6325.2|6326.7|6320.7|145
1726744500000|2024-09-19 11:15:00|6326.7|6320.7|6321.7|6315.7|6327.7|6321.7|6320.7|6314.7|404
1726744800000|2024-09-19 11:20:00|6322.7|6316.7|6323.7|6317.7|6324.7|6318.7|6322.7|6316.7|171
1726745100000|2024-09-19 11:25:00|6324.2|6318.2|6324.7|6318.7|6325.2|6319.2|6323.7|6317.7|74
1726745400000|2024-09-19 11:30:00|6325.7|6319.7|6328.2|6322.2|6328.7|6322.7|6324.7|6318.7|135
1726745700000|2024-09-19 11:35:00|6327.7|6321.7|6327.7|6321.7|6328.7|6322.7|6327.2|6321.2|49
1726746000000|2024-09-19 11:40:00|6328.2|6322.2|6332.7|6326.7|6333.7|6327.7|6327.7|6321.7|67
1726746300000|2024-09-19 11:45:00|6332.2|6326.2|6328.7|6322.7|6332.2|6326.2|6328.7|6322.7|67
1726746600000|2024-09-19 11:50:00|6329.2|6323.2|6324.7|6318.7|6330.2|6324.2|6324.2|6318.2|57
1726746900000|2024-09-19 11:55:00|6324.2|6318.2|6323.7|6317.7|6324.7|6318.7|6322.7|6316.7|55
1726747200000|2024-09-19 12:00:00|6324.2|6318.2|6324.7|6318.7|6326.7|6320.7|6323.7|6317.7|134
1726747500000|2024-09-19 12:05:00|6323.7|6317.7|6322.2|6316.2|6323.7|6317.7|6319.7|6313.7|150
1726747800000|2024-09-19 12:10:00|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6320.7|6314.7|60
1726748100000|2024-09-19 12:15:00|6321.7|6315.7|6320.7|6314.7|6321.7|6315.7|6318.7|6312.7|73
1726748400000|2024-09-19 12:20:00|6320.2|6314.2|6316.7|6310.7|6322.7|6316.7|6315.7|6309.7|162
1726748700000|2024-09-19 12:25:00|6317.2|6311.2|6317.7|6311.7|6319.7|6313.7|6316.2|6310.2|107
1726749000000|2024-09-19 12:30:00|6318.2|6312.2|6312.7|6306.7|6318.2|6312.2|6309.7|6303.7|255
1726749300000|2024-09-19 12:35:00|6311.7|6305.7|6317.7|6311.7|6317.7|6311.7|6309.7|6303.7|180
1726749600000|2024-09-19 12:40:00|6317.2|6311.2|6318.7|6312.7|6319.7|6313.7|6316.2|6310.2|214
1726749900000|2024-09-19 12:45:00|6318.2|6312.2|6317.7|6311.7|6318.7|6312.7|6316.2|6310.2|139
1726750200000|2024-09-19 12:50:00|6317.2|6311.2|6311.7|6305.7|6317.2|6311.2|6309.7|6303.7|461
1726750500000|2024-09-19 12:55:00|6312.2|6306.2|6303.7|6297.7|6312.7|6306.7|6302.7|6296.7|216
1726750800000|2024-09-19 13:00:00|6303.2|6297.2|6304.7|6298.7|6307.7|6301.7|6303.2|6297.2|322
1726751100000|2024-09-19 13:05:00|6303.7|6297.7|6303.7|6297.7|6307.7|6301.7|6301.7|6295.7|222
1726751400000|2024-09-19 13:10:00|6303.2|6297.2|6308.7|6302.7|6309.7|6303.7|6302.7|6296.7|163
1726751700000|2024-09-19 13:15:00|6308.2|6302.2|6309.7|6303.7|6310.7|6304.7|6306.7|6300.7|129
1726752000000|2024-09-19 13:20:00|6310.2|6304.2|6304.7|6298.7|6310.7|6304.7|6301.7|6295.7|303
1726752300000|2024-09-19 13:25:00|6304.2|6298.2|6307.7|6301.7|6308.7|6302.7|6301.7|6295.7|195
1726752600000|2024-09-19 13:30:00|6308.7|6302.7|6290.2|6284.2|6312.7|6306.7|6286.7|6280.7|992
1726752900000|2024-09-19 13:35:00|6290.7|6284.7|6294.7|6288.7|6296.7|6290.7|6280.7|6274.7|723
1726753200000|2024-09-19 13:40:00|6295.2|6289.2|6291.7|6285.7|6300.7|6294.7|6288.7|6282.7|394
1726753500000|2024-09-19 13:45:00|6290.7|6284.7|6282.7|6276.7|6291.7|6285.7|6279.7|6273.7|518
1726753800000|2024-09-19 13:50:00|6282.2|6276.2|6274.7|6268.7|6282.2|6276.2|6271.2|6265.2|589
1726754100000|2024-09-19 13:55:00|6275.2|6269.2|6272.2|6266.2|6275.7|6269.7|6269.7|6263.7|571
1726754400000|2024-09-19 14:00:00|6271.7|6265.7|6272.7|6266.7|6276.7|6270.7|6268.7|6262.7|265
1726754700000|2024-09-19 14:05:00|6271.7|6265.7|6273.2|6267.2|6275.7|6269.7|6268.7|6262.7|455
1726755000000|2024-09-19 14:10:00|6273.7|6267.7|6285.7|6279.7|6286.7|6280.7|6272.7|6266.7|540
1726755300000|2024-09-19 14:15:00|6286.2|6280.2|6292.7|6286.7|6294.7|6288.7|6281.7|6275.7|505
1726755600000|2024-09-19 14:20:00|6293.2|6287.2|6291.7|6285.7|6295.7|6289.7|6288.7|6282.7|210
1726755900000|2024-09-19 14:25:00|6292.7|6286.7|6295.7|6289.7|6297.7|6291.7|6290.7|6284.7|203
1726756200000|2024-09-19 14:30:00|6296.2|6290.2|6306.7|6300.7|6306.7|6300.7|6293.7|6287.7|1226
1726756500000|2024-09-19 14:35:00|6306.2|6300.2|6313.7|6307.7|6314.7|6308.7|6305.7|6299.7|337
1726756800000|2024-09-19 14:40:00|6313.2|6307.2|6307.2|6301.2|6313.7|6307.7|6305.7|6299.7|273
1726757100000|2024-09-19 14:45:00|6306.7|6300.7|6304.7|6298.7|6307.7|6301.7|6299.2|6293.2|217
1726757400000|2024-09-19 14:50:00|6304.2|6298.2|6307.7|6301.7|6309.7|6303.7|6303.7|6297.7|240
1726757700000|2024-09-19 14:55:00|6307.2|6301.2|6302.7|6296.7|6308.7|6302.7|6301.7|6295.7|165
1726758000000|2024-09-19 15:00:00|6303.2|6297.2|6302.2|6296.2|6304.7|6298.7|6298.2|6292.2|114
1726758300000|2024-09-19 15:05:00|6301.7|6295.7|6297.2|6291.2|6301.7|6295.7|6294.7|6288.7|132
1726758600000|2024-09-19 15:10:00|6297.7|6291.7|6302.7|6296.7|6303.7|6297.7|6295.7|6289.7|336
1726758900000|2024-09-19 15:15:00|6302.2|6296.2|6303.7|6297.7|6306.7|6300.7|6301.7|6295.7|161
1726759200000|2024-09-19 15:20:00|6304.2|6298.2|6309.7|6303.7|6310.2|6304.2|6303.7|6297.7|140
1726759500000|2024-09-19 15:25:00|6310.2|6304.2|6314.2|6308.2|6314.7|6308.7|6308.7|6302.7|378
1726759800000|2024-09-19 15:30:00|6313.7|6307.7|6314.2|6308.2|6315.7|6309.7|6311.2|6305.2|264
1726760100000|2024-09-19 15:35:00|6314.7|6308.7|6319.7|6313.7|6322.7|6316.7|6313.7|6307.7|474
1726760400000|2024-09-19 15:40:00|6320.2|6314.2|6318.7|6312.7|6324.2|6318.2|6317.2|6311.2|227
1726760700000|2024-09-19 15:45:00|6318.2|6312.2|6322.7|6316.7|6322.7|6316.7|6318.2|6312.2|241
1726761000000|2024-09-19 15:50:00|6321.7|6315.7|6322.7|6316.7|6322.7|6316.7|6320.7|6314.7|158
1726761300000|2024-09-19 15:55:00|6324.2|6318.2|6325.2|6319.2|6326.7|6320.7|6323.7|6317.7|204
1726761600000|2024-09-19 16:00:00|6326.2|6320.2|6329.2|6323.2|6329.2|6323.2|6325.2|6319.2|141
1726761900000|2024-09-19 16:05:00|6330.2|6324.2|6331.2|6325.2|6331.2|6325.2|6330.2|6324.2|65
1726762200000|2024-09-19 16:10:00|6332.2|6326.2|6331.2|6325.2|6333.2|6327.2|6329.2|6323.2|113
1726762500000|2024-09-19 16:15:00|6330.2|6324.2|6334.2|6328.2|6335.2|6329.2|6330.2|6324.2|107
1726762800000|2024-09-19 16:20:00|6333.2|6327.2|6328.2|6322.2|6333.2|6327.2|6328.2|6322.2|93
1726763100000|2024-09-19 16:25:00|6329.2|6323.2|6331.2|6325.2|6332.2|6326.2|6329.2|6323.2|46
1726763400000|2024-09-19 16:30:00|6330.2|6324.2|6328.2|6322.2|6330.2|6324.2|6328.2|6322.2|66
1726763700000|2024-09-19 16:35:00|6329.2|6323.2|6331.2|6325.2|6331.2|6325.2|6329.2|6323.2|78
1726764000000|2024-09-19 16:40:00|6332.2|6326.2|6331.2|6325.2|6333.2|6327.2|6329.2|6323.2|175
1726764300000|2024-09-19 16:45:00|6332.2|6326.2|6331.2|6325.2|6333.2|6327.2|6331.2|6325.2|81
1726764600000|2024-09-19 16:50:00|6332.2|6326.2|6333.2|6327.2|6333.2|6327.2|6331.2|6325.2|35
1726764900000|2024-09-19 16:55:00|6332.2|6326.2|6334.2|6328.2|6334.2|6328.2|6332.2|6326.2|78
1726765200000|2024-09-19 17:00:00|6333.2|6327.2|6333.2|6327.2|6334.2|6328.2|6332.2|6326.2|71
1726765500000|2024-09-19 17:05:00|6332.2|6326.2|6336.2|6330.2|6336.2|6330.2|6332.2|6326.2|150
1726765800000|2024-09-19 17:10:00|6335.2|6329.2|6339.2|6333.2|6339.2|6333.2|6335.2|6329.2|140
1726766100000|2024-09-19 17:15:00|6340.2|6334.2|6345.2|6339.2|6345.2|6339.2|6340.2|6334.2|159
1726766400000|2024-09-19 17:20:00|6346.2|6340.2|6349.2|6343.2|6350.2|6344.2|6346.2|6340.2|233
1726766700000|2024-09-19 17:25:00|6350.2|6344.2|6347.2|6341.2|6351.2|6345.2|6346.2|6340.2|200
1726767000000|2024-09-19 17:30:00|6348.2|6342.2|6346.2|6340.2|6349.2|6343.2|6345.2|6339.2|61
1726767300000|2024-09-19 17:35:00|6347.2|6341.2|6351.2|6345.2|6351.2|6345.2|6347.2|6341.2|113
1726767600000|2024-09-19 17:40:00|6350.2|6344.2|6351.2|6345.2|6352.2|6346.2|6350.2|6344.2|59
1726767900000|2024-09-19 17:45:00|6352.2|6346.2|6353.2|6347.2|6353.2|6347.2|6351.2|6345.2|84
1726768200000|2024-09-19 17:50:00|6354.2|6348.2|6353.2|6347.2|6354.2|6348.2|6351.2|6345.2|77
1726768500000|2024-09-19 17:55:00|6352.2|6346.2|6353.2|6347.2|6353.2|6347.2|6350.2|6344.2|71
1726768800000|2024-09-19 18:00:00|6354.2|6348.2|6351.2|6345.2|6354.2|6348.2|6350.2|6344.2|78
1726769100000|2024-09-19 18:05:00|6352.2|6346.2|6353.2|6347.2|6353.2|6347.2|6352.2|6346.2|92
1726769400000|2024-09-19 18:10:00|6352.2|6346.2|6352.2|6346.2|6353.2|6347.2|6350.2|6344.2|162
1726769700000|2024-09-19 18:15:00|6353.2|6347.2|6348.2|6342.2|6353.2|6347.2|6346.2|6340.2|294
1726770000000|2024-09-19 18:20:00|6349.2|6343.2|6350.2|6344.2|6350.2|6344.2|6348.2|6342.2|110
1726770300000|2024-09-19 18:25:00|6349.2|6343.2|6352.2|6346.2|6356.2|6350.2|6349.2|6343.2|698
1726770600000|2024-09-19 18:30:00|6354.2|6348.2|6353.2|6347.2|6358.2|6352.2|6352.2|6346.2|636
1726770900000|2024-09-19 18:35:00|6352.2|6346.2|6350.2|6344.2|6352.2|6346.2|6350.2|6344.2|178
1726771200000|2024-09-19 18:40:00|6351.2|6345.2|6348.2|6342.2|6351.2|6345.2|6348.2|6342.2|115
1726771500000|2024-09-19 18:45:00|6347.2|6341.2|6343.2|6337.2|6348.2|6342.2|6343.2|6337.2|357
1726771800000|2024-09-19 18:50:00|6344.2|6338.2|6343.2|6337.2|6344.2|6338.2|6340.2|6334.2|282
1726772100000|2024-09-19 18:55:00|6342.2|6336.2|6357.7|6339.7|6357.7|6349.2|6342.2|6336.2|709
1726772400000|2024-09-19 19:00:00|6357.6|6339.6|6355.3|6337.3|6357.9|6339.9|6354.4|6336.4|0
1726772700000|2024-09-19 19:05:00|6355.2|6337.2|6352.1|6334.1|6355.3|6337.3|6351.8|6333.8|0
1726773000000|2024-09-19 19:10:00|6352.2|6334.2|6353.2|6335.2|6355.6|6337.6|6352.1|6334.1|0
1726773300000|2024-09-19 19:15:00|6353.1|6335.1|6350.4|6332.4|6353.7|6335.7|6350.2|6332.2|0
1726773600000|2024-09-19 19:20:00|6350.3|6332.3|6349.5|6331.5|6350.4|6332.4|6347.5|6329.5|0
1726773900000|2024-09-19 19:25:00|6349.4|6331.4|6348.7|6330.7|6349.5|6331.5|6347.3|6329.3|0
1726774200000|2024-09-19 19:30:00|6348.6|6330.6|6350.1|6332.1|6350.3|6332.3|6347.7|6329.7|0
1726774500000|2024-09-19 19:35:00|6350.2|6332.2|6351.5|6333.5|6351.6|6333.6|6350.2|6332.2|0
1726774800000|2024-09-19 19:40:00|6351.6|6333.6|6353.6|6335.6|6355.5|6337.5|6351.6|6333.6|0
1726775100000|2024-09-19 19:45:00|6353.5|6335.5|6356.2|6338.2|6357.3|6339.3|6353.5|6335.5|0
1726775400000|2024-09-19 19:50:00|6355.8|6337.8|6348.9|6330.9|6355.8|6337.8|6348|6330|0
1726775700000|2024-09-19 19:55:00|6349|6331|6355.9|6337.9|6356.3|6338.3|6345.1|6327.1|0
1726776000000|2024-09-19 20:00:00|6355.8|6337.8|6353.4|6335.4|6356.2|6338.2|6353.4|6335.4|0
1726776300000|2024-09-19 20:05:00|6353.5|6335.5|6354.2|6336.2|6354.4|6336.4|6353.4|6335.4|0
1726776600000|2024-09-19 20:10:00|6354|6336|6352.2|6334.2|6354|6336|6352|6334|0
1726776900000|2024-09-19 20:15:00|6352|6334|6353.6|6335.6|6354|6336|6352|6334|0
1726777200000|2024-09-19 20:20:00|6353.5|6335.5|6354|6336|6354.5|6336.5|6353.1|6335.1|0
1726777500000|2024-09-19 20:25:00|6353.8|6335.8|6354.4|6336.4|6354.5|6336.5|6353.8|6335.8|0
1726777800000|2024-09-19 20:30:00|6354.3|6336.3|6354.4|6336.4|6354.7|6336.7|6354.2|6336.2|0
1726778100000|2024-09-19 20:35:00|6354.2|6336.2|6354.7|6336.7|6354.9|6336.9|6354.2|6336.2|0
1726778400000|2024-09-19 20:40:00|6354.9|6336.9|6354.9|6336.9|6354.9|6336.9|6354.6|6336.6|0
1726778700000|2024-09-19 20:45:00|6354.7|6336.7|6354.4|6336.4|6354.7|6336.7|6354.2|6336.2|0
1726779000000|2024-09-19 20:50:00|6354.2|6336.2|6353.3|6335.3|6354.4|6336.4|6353.1|6335.1|0
1726779300000|2024-09-19 20:55:00|6353.1|6335.1|6353|6335|6353.4|6335.4|6352.4|6334.4|0
1726779600000|2024-09-19 21:00:00|6352.9|6334.9|6353|6335|6353|6335|6352.6|6334.6|0
1726779900000|2024-09-19 21:05:00|6353.3|6335.3|6354|6336|6354|6336|6353.3|6335.3|0
1726780200000|2024-09-19 21:10:00|6353.5|6335.5|6353.6|6335.6|6354|6336|6353.5|6335.5|0
1726780500000|2024-09-19 21:15:00|6353.5|6335.5|6353.5|6335.5|6353.5|6335.5|6353.5|6335.5|0
1726780800000|2024-09-19 21:20:00|6353.6|6335.6|6353.5|6335.5|6353.6|6335.6|6353.5|6335.5|0
1726781100000|2024-09-19 21:25:00|6353.4|6335.4|6353.4|6335.4|6353.4|6335.4|6353.4|6335.4|0
1726781400000|2024-09-19 21:30:00|6353.3|6335.3|6353.4|6335.4|6353.7|6335.7|6353.3|6335.3|0
1726781700000|2024-09-19 21:35:00|6353.3|6335.3|6352.9|6334.9|6353.3|6335.3|6352.9|6334.9|0
1726782000000|2024-09-19 21:40:00|6352.8|6334.8|6353.3|6335.3|6353.4|6335.4|6352.8|6334.8|0
1726782300000|2024-09-19 21:45:00|6353.1|6335.1|6353|6335|6353.1|6335.1|6352.9|6334.9|0
1726782600000|2024-09-19 21:50:00|6352.9|6334.9|6353.2|6335.2|6353.2|6335.2|6352.9|6334.9|0
1726782900000|2024-09-19 21:55:00|6353.4|6335.4|6353.3|6335.3|6353.6|6335.6|6353.2|6335.2|0
1726783200000|2024-09-19 22:00:00|6353.7|6335.7|6354.4|6336.4|6354.6|6336.6|6353|6335|0
1726783500000|2024-09-19 22:05:00|6354.3|6336.3|6354.5|6336.5|6354.8|6336.8|6354.1|6336.1|0
1726783800000|2024-09-19 22:10:00|6354.4|6336.4|6354.4|6336.4|6354.9|6336.9|6354.2|6336.2|0
1726784100000|2024-09-19 22:15:00|6354.3|6336.3|6352.5|6334.5|6354.4|6336.4|6351.8|6333.8|0
1726784400000|2024-09-19 22:20:00|6352.4|6334.4|6353.1|6335.1|6353.1|6335.1|6352|6334|0
1726784700000|2024-09-19 22:25:00|6353.2|6335.2|6353.8|6335.8|6354|6336|6353.2|6335.2|0
1726785000000|2024-09-19 22:30:00|6353.9|6335.9|6352.8|6334.8|6354.2|6336.2|6352.5|6334.5|0
1726785300000|2024-09-19 22:35:00|6352.7|6334.7|6350.5|6332.5|6352.9|6334.9|6349.9|6331.9|0
1726785600000|2024-09-19 22:40:00|6350.4|6332.4|6350.5|6332.5|6351.3|6333.3|6350|6332|0
1726785900000|2024-09-19 22:45:00|6350.4|6332.4|6349.5|6331.5|6350.7|6332.7|6349.3|6331.3|0
1726786200000|2024-09-19 22:50:00|6349.4|6331.4|6350.5|6332.5|6350.5|6332.5|6349.3|6331.3|0
1726786500000|2024-09-19 22:55:00|6350.6|6332.6|6351.6|6333.6|6351.6|6333.6|6350.4|6332.4|0
1726786800000|2024-09-19 23:00:00|6351.5|6333.5|6350.9|6332.9|6351.6|6333.6|6350.9|6332.9|0
1726787100000|2024-09-19 23:05:00|6351|6333|6350.9|6332.9|6351.4|6333.4|6350.7|6332.7|0
1726787400000|2024-09-19 23:10:00|6351|6333|6351.9|6333.9|6352.2|6334.2|6350.9|6332.9|0
1726787700000|2024-09-19 23:15:00|6352|6334|6351.6|6333.6|6352|6334|6351.1|6333.1|0
1726788000000|2024-09-19 23:20:00|6351.5|6333.5|6351.3|6333.3|6351.8|6333.8|6351.3|6333.3|0
1726788300000|2024-09-19 23:25:00|6351.4|6333.4|6351.8|6333.8|6352|6334|6351.1|6333.1|0
1726788600000|2024-09-19 23:30:00|6351.9|6333.9|6352.7|6334.7|6352.7|6334.7|6351.9|6333.9|0
1726788900000|2024-09-19 23:35:00|6352.8|6334.8|6352.5|6334.5|6353.2|6335.2|6352|6334|0
1726789200000|2024-09-19 23:40:00|6352.6|6334.6|6353.6|6335.6|6353.6|6335.6|6352.5|6334.5|0
1726789500000|2024-09-19 23:45:00|6353.7|6335.7|6353.2|6335.2|6354.1|6336.1|6353.1|6335.1|0
1726789800000|2024-09-19 23:50:00|6353.1|6335.1|6351.6|6333.6|6353.2|6335.2|6351.4|6333.4|0
1726790100000|2024-09-19 23:55:00|6351.5|6333.5|6350.9|6332.9|6351.6|6333.6|6350.1|6332.1|0
1726790400000|2024-09-20 00:00:00|6350.7|6332.7|6351|6333|6351.4|6333.4|6350.3|6332.3|0
1726790700000|2024-09-20 00:05:00|6351.1|6333.1|6349.9|6331.9|6351.7|6333.7|6348.5|6330.5|0
1726791000000|2024-09-20 00:10:00|6349.8|6331.8|6347.9|6329.9|6349.9|6331.9|6346.7|6328.7|0
1726791300000|2024-09-20 00:15:00|6348|6330|6348.6|6330.6|6349.4|6331.4|6347.6|6329.6|0
1726791600000|2024-09-20 00:20:00|6348.7|6330.7|6348.1|6330.1|6348.7|6330.7|6347.4|6329.4|0
1726791900000|2024-09-20 00:25:00|6348.3|6330.3|6349.1|6331.1|6349.7|6331.7|6348.2|6330.2|0
1726792200000|2024-09-20 00:30:00|6349.2|6331.2|6348.1|6330.1|6349.2|6331.2|6347.9|6329.9|0
1726792500000|2024-09-20 00:35:00|6347.9|6329.9|6349.1|6331.1|6349.3|6331.3|6347.8|6329.8|0
1726792800000|2024-09-20 00:40:00|6349|6331|6348.4|6330.4|6349.3|6331.3|6348.3|6330.3|0
1726793100000|2024-09-20 00:45:00|6348.2|6330.2|6348.5|6330.5|6348.9|6330.9|6348.1|6330.1|0
1726793400000|2024-09-20 00:50:00|6348.4|6330.4|6348.3|6330.3|6348.7|6330.7|6347.9|6329.9|0
1726793700000|2024-09-20 00:55:00|6348.4|6330.4|6347.9|6329.9|6348.8|6330.8|6347.5|6329.5|0
1726794000000|2024-09-20 01:00:00|6348|6330|6348.1|6330.1|6349.5|6331.5|6347.7|6329.7|0
1726794300000|2024-09-20 01:05:00|6348.2|6330.2|6343.6|6325.6|6349.1|6331.1|6343.1|6325.1|0
1726794600000|2024-09-20 01:10:00|6343.7|6325.7|6344|6326|6344.1|6326.1|6343.1|6325.1|0
1726794900000|2024-09-20 01:15:00|6343.9|6325.9|6321.9|6315.9|6344|6326|6297.9|6291.9|4973
1726795200000|2024-09-20 01:20:00|6322.9|6316.9|6315.9|6309.9|6326.9|6320.9|6309.9|6303.9|1799
1726795500000|2024-09-20 01:25:00|6316.9|6310.9|6300.9|6294.9|6317.9|6311.9|6295.9|6289.9|3210
1726795800000|2024-09-20 01:30:00|6299.9|6293.9|6368.9|6362.9|6369.9|6363.9|6299.9|6293.9|8258
1726796100000|2024-09-20 01:35:00|6369.9|6363.9|6356.9|6350.9|6370.9|6364.9|6349.9|6343.9|3003
1726796400000|2024-09-20 01:40:00|6355.9|6349.9|6350.9|6344.9|6364.9|6358.9|6339.9|6333.9|2295
1726796700000|2024-09-20 01:45:00|6351.9|6345.9|6373.9|6367.9|6377.9|6371.9|6346.9|6340.9|2254
1726797000000|2024-09-20 01:50:00|6372.9|6366.9|6387.9|6381.9|6391.9|6385.9|6371.9|6365.9|2206
1726797300000|2024-09-20 01:55:00|6386.9|6380.9|6379.9|6373.9|6395.9|6389.9|6377.9|6371.9|3364
1726797600000|2024-09-20 02:00:00|6380.9|6374.9|6395.9|6389.9|6398.9|6392.9|6374.9|6368.9|2118
1726797900000|2024-09-20 02:05:00|6394.9|6388.9|6406.9|6400.9|6409.9|6403.9|6389.9|6383.9|1843
1726798200000|2024-09-20 02:10:00|6407.9|6401.9|6428.9|6422.9|6428.9|6422.9|6407.9|6401.9|2847
1726798500000|2024-09-20 02:15:00|6429.9|6423.9|6412.9|6406.9|6430.9|6424.9|6410.9|6404.9|1510
1726798800000|2024-09-20 02:20:00|6413.9|6407.9|6422.9|6416.9|6423.9|6417.9|6412.9|6406.9|1468
1726799100000|2024-09-20 02:25:00|6421.9|6415.9|6431.9|6425.9|6433.9|6427.9|6420.9|6414.9|1336
1726799400000|2024-09-20 02:30:00|6432.9|6426.9|6429.9|6423.9|6433.9|6427.9|6421.9|6415.9|1280
1726799700000|2024-09-20 02:35:00|6430.9|6424.9|6409.9|6403.9|6431.9|6425.9|6409.9|6403.9|2463
1726800000000|2024-09-20 02:40:00|6410.9|6404.9|6406.9|6400.9|6410.9|6404.9|6401.9|6395.9|1639
1726800300000|2024-09-20 02:45:00|6407.9|6401.9|6392.9|6386.9|6407.9|6401.9|6385.9|6379.9|2439
1726800600000|2024-09-20 02:50:00|6393.9|6387.9|6395.9|6389.9|6398.9|6392.9|6393.9|6387.9|1555
1726800900000|2024-09-20 02:55:00|6396.9|6390.9|6400.9|6394.9|6404.9|6398.9|6391.9|6385.9|1236
1726801200000|2024-09-20 03:00:00|6401.9|6395.9|6406.9|6400.9|6409.9|6403.9|6400.9|6394.9|2612
1726801500000|2024-09-20 03:05:00|6407.9|6401.9|6400.9|6394.9|6411.9|6405.9|6393.9|6387.9|2391
1726801800000|2024-09-20 03:10:00|6399.9|6393.9|6402.9|6396.9|6403.9|6397.9|6397.9|6391.9|991
1726802100000|2024-09-20 03:15:00|6403.9|6397.9|6413.9|6407.9|6426.9|6420.9|6402.9|6396.9|6403
1726802400000|2024-09-20 03:20:00|6414.9|6408.9|6388.9|6382.9|6415.9|6409.9|6384.9|6378.9|2163
1726802700000|2024-09-20 03:25:00|6389.9|6383.9|6378.9|6372.9|6389.9|6383.9|6377.9|6371.9|2210
1726803000000|2024-09-20 03:30:00|6379.9|6373.9|6371.9|6365.9|6381.9|6375.9|6371.9|6365.9|1482
1726803300000|2024-09-20 03:35:00|6372.9|6366.9|6384.9|6378.9|6389.9|6383.9|6367.9|6361.9|1545
1726803600000|2024-09-20 03:40:00|6386.9|6380.9|6393.9|6387.9|6394.9|6388.9|6386.9|6380.9|1133
1726803900000|2024-09-20 03:45:00|6392.9|6386.9|6393.9|6387.9|6396.9|6390.9|6390.9|6384.9|905
1726804200000|2024-09-20 03:50:00|6394.9|6388.9|6398.9|6392.9|6399.9|6393.9|6393.9|6387.9|1084
1726804500000|2024-09-20 03:55:00|6397.9|6391.9|6399.9|6393.9|6401.9|6395.9|6397.9|6391.9|1119
1726804800000|2024-09-20 04:00:00|6405.9|6387.9|6405.5|6387.5|6406.1|6388.1|6404.7|6386.7|3
1726805100000|2024-09-20 04:05:00|6405.4|6387.4|6406|6388|6406|6388|6404.9|6386.9|0
1726805400000|2024-09-20 04:10:00|6405.9|6387.9|6406.2|6388.2|6406.4|6388.4|6405.7|6387.7|0
1726805700000|2024-09-20 04:15:00|6406.1|6388.1|6405.3|6387.3|6406.1|6388.1|6404.6|6386.6|0
1726806000000|2024-09-20 04:20:00|6405.4|6387.4|6405.7|6387.7|6406.3|6388.3|6405.3|6387.3|0
1726806300000|2024-09-20 04:25:00|6405.8|6387.8|6406.8|6388.8|6406.8|6388.8|6405.6|6387.6|0
1726806600000|2024-09-20 04:30:00|6406.9|6388.9|6407.3|6389.3|6407.8|6389.8|6406.9|6388.9|0
1726806900000|2024-09-20 04:35:00|6407.2|6389.2|6407.6|6389.6|6407.9|6389.9|6407.2|6389.2|0
1726807200000|2024-09-20 04:40:00|6407.7|6389.7|6407.3|6389.3|6407.7|6389.7|6407.1|6389.1|0
1726807500000|2024-09-20 04:45:00|6407.5|6389.5|6407.4|6389.4|6407.5|6389.5|6406.8|6388.8|0
1726807800000|2024-09-20 04:50:00|6407.5|6389.5|6407|6389|6407.5|6389.5|6407|6389|0
1726808100000|2024-09-20 04:55:00|6406.9|6388.9|6407|6389|6407.4|6389.4|6406.8|6388.8|2
1726808400000|2024-09-20 05:00:00|6400.9|6394.9|6386.9|6380.9|6400.9|6394.9|6383.9|6377.9|1545
1726808700000|2024-09-20 05:05:00|6387.9|6381.9|6372.9|6366.9|6387.9|6381.9|6371.9|6365.9|1157
1726809000000|2024-09-20 05:10:00|6373.9|6367.9|6375.9|6369.9|6376.9|6370.9|6368.9|6362.9|1058
1726809300000|2024-09-20 05:15:00|6374.9|6368.9|6366.9|6360.9|6375.9|6369.9|6362.9|6356.9|1156
1726809600000|2024-09-20 05:20:00|6365.9|6359.9|6368.9|6362.9|6372.9|6366.9|6364.9|6358.9|856
1726809900000|2024-09-20 05:25:00|6369.9|6363.9|6375.9|6369.9|6379.9|6373.9|6368.9|6362.9|612
1726810200000|2024-09-20 05:30:00|6374.9|6368.9|6366.9|6360.9|6376.9|6370.9|6365.9|6359.9|723
1726810500000|2024-09-20 05:35:00|6365.9|6359.9|6363.9|6357.9|6368.9|6362.9|6360.9|6354.9|966
1726810800000|2024-09-20 05:40:00|6362.9|6356.9|6355.9|6349.9|6363.9|6357.9|6355.9|6349.9|1761
1726811100000|2024-09-20 05:45:00|6356.9|6350.9|6356.9|6350.9|6359.9|6353.9|6350.9|6344.9|1311
1726811400000|2024-09-20 05:50:00|6355.9|6349.9|6355.9|6349.9|6362.9|6356.9|6354.9|6348.9|787
1726811700000|2024-09-20 05:55:00|6354.9|6348.9|6359.9|6353.9|6363.9|6357.9|6354.9|6348.9|488
1726812000000|2024-09-20 06:00:00|6360.9|6354.9|6369.9|6363.9|6370.9|6364.9|6360.9|6354.9|2825
1726812300000|2024-09-20 06:05:00|6370.9|6364.9|6368.9|6362.9|6372.9|6366.9|6366.9|6360.9|424
1726812600000|2024-09-20 06:10:00|6367.9|6361.9|6360.9|6354.9|6368.9|6362.9|6356.9|6350.9|663
1726812900000|2024-09-20 06:15:00|6359.9|6353.9|6363.9|6357.9|6363.9|6357.9|6358.9|6352.9|673
1726813200000|2024-09-20 06:20:00|6362.9|6356.9|6370.9|6364.9|6370.9|6364.9|6362.9|6356.9|1122
1726813500000|2024-09-20 06:25:00|6371.9|6365.9|6372.9|6366.9|6375.9|6369.9|6371.9|6365.9|1136
1726813800000|2024-09-20 06:30:00|6373.9|6367.9|6375.9|6369.9|6378.9|6372.9|6367.9|6361.9|767
1726814100000|2024-09-20 06:35:00|6376.9|6370.9|6378.9|6372.9|6382.9|6376.9|6376.9|6370.9|638
1726814400000|2024-09-20 06:40:00|6376.9|6370.9|6378.9|6372.9|6384.9|6378.9|6376.9|6370.9|952
1726814700000|2024-09-20 06:45:00|6379.9|6373.9|6380.9|6374.9|6380.9|6374.9|6375.9|6369.9|452
1726815000000|2024-09-20 06:50:00|6381.9|6375.9|6370.9|6364.9|6381.9|6375.9|6369.9|6363.9|511
1726815300000|2024-09-20 06:55:00|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6368.9|6362.9|750
1726815600000|2024-09-20 07:00:00|6372.9|6366.9|6380.9|6374.9|6380.9|6374.9|6369.9|6363.9|1000
1726815900000|2024-09-20 07:05:00|6379.9|6373.9|6382.9|6376.9|6383.9|6377.9|6378.9|6372.9|929
1726816200000|2024-09-20 07:10:00|6383.9|6377.9|6386.9|6380.9|6387.9|6381.9|6383.9|6377.9|2522
1726816500000|2024-09-20 07:15:00|6387.9|6381.9|6386.9|6380.9|6389.9|6383.9|6386.9|6380.9|945
1726816800000|2024-09-20 07:20:00|6385.9|6379.9|6385.9|6379.9|6387.9|6381.9|6381.9|6375.9|3137
1726817100000|2024-09-20 07:25:00|6384.9|6378.9|6383.9|6377.9|6387.9|6381.9|6380.9|6374.9|913
1726817400000|2024-09-20 07:30:00|6382.9|6376.9|6379.9|6373.9|6384.9|6378.9|6375.9|6369.9|1201
1726817700000|2024-09-20 07:35:00|6378.9|6372.9|6379.9|6373.9|6381.9|6375.9|6376.9|6370.9|869
1726818000000|2024-09-20 07:40:00|6378.9|6372.9|6378.9|6372.9|6381.9|6375.9|6378.9|6372.9|996
1726818300000|2024-09-20 07:45:00|6377.9|6371.9|6375.9|6369.9|6377.9|6371.9|6374.9|6368.9|1044
1726818600000|2024-09-20 07:50:00|6376.9|6370.9|6377.9|6371.9|6379.9|6373.9|6374.9|6368.9|3482
1726818900000|2024-09-20 07:55:00|6376.9|6370.9|6377.9|6371.9|6379.9|6373.9|6375.9|6369.9|2562
1726819200000|2024-09-20 08:00:00|6376.6|6370.6|6376.6|6370.6|6379.6|6373.6|6374.6|6368.6|2320
1726819500000|2024-09-20 08:05:00|6377.6|6371.6|6379.6|6373.6|6393.6|6387.6|6376.6|6370.6|3868
1726819800000|2024-09-20 08:10:00|6381.6|6375.6|6384.6|6378.6|6385.6|6379.6|6379.6|6373.6|4182
1726820100000|2024-09-20 08:15:00|6383.6|6377.6|6382.6|6376.6|6385.6|6379.6|6380.6|6374.6|2233
1726820400000|2024-09-20 08:20:00|6383.6|6377.6|6383.6|6377.6|6384.6|6378.6|6381.6|6375.6|7373
1726820700000|2024-09-20 08:25:00|6382.6|6376.6|6385.6|6379.6|6386.6|6380.6|6381.6|6375.6|1413
1726821000000|2024-09-20 08:30:00|6391.6|6373.6|6391.2|6373.2|6392.6|6374.6|6391.2|6373.2|1459
1726821300000|2024-09-20 08:35:00|6391.3|6373.3|6392.9|6374.9|6392.9|6374.9|6391.2|6373.2|0
1726821600000|2024-09-20 08:40:00|6392.7|6374.7|6393|6375|6393.5|6375.5|6392.5|6374.5|0
1726821900000|2024-09-20 08:45:00|6393.1|6375.1|6393.6|6375.6|6394.2|6376.2|6393|6375|0
1726822200000|2024-09-20 08:50:00|6393.5|6375.5|6392.8|6374.8|6394.6|6376.6|6392.7|6374.7|0
1726822500000|2024-09-20 08:55:00|6392.9|6374.9|6393.1|6375.1|6393.6|6375.6|6392.5|6374.5|0
1726822800000|2024-09-20 09:00:00|6393|6375|6394.2|6376.2|6394.5|6376.5|6392.6|6374.6|0
1726823100000|2024-09-20 09:05:00|6394.1|6376.1|6394.3|6376.3|6394.9|6376.9|6393.7|6375.7|0
1726823400000|2024-09-20 09:10:00|6394.4|6376.4|6394.5|6376.5|6395.2|6377.2|6393.4|6375.4|0
1726823700000|2024-09-20 09:15:00|6386.6|6380.6|6391.6|6385.6|6392.6|6386.6|6386.6|6380.6|1151
1726824000000|2024-09-20 09:20:00|6390.6|6384.6|6391.6|6385.6|6392.6|6386.6|6388.6|6382.6|230
1726824300000|2024-09-20 09:25:00|6390.6|6384.6|6389.6|6383.6|6390.6|6384.6|6389.6|6383.6|169
1726824600000|2024-09-20 09:30:00|6390.6|6384.6|6381.6|6375.6|6390.6|6384.6|6381.6|6375.6|219
1726824900000|2024-09-20 09:35:00|6380.6|6374.6|6380.6|6374.6|6382.6|6376.6|6380.6|6374.6|88
1726825200000|2024-09-20 09:40:00|6379.6|6373.6|6379.6|6373.6|6380.6|6374.6|6378.6|6372.6|235
1726825500000|2024-09-20 09:45:00|6378.6|6372.6|6379.6|6373.6|6379.6|6373.6|6376.6|6370.6|102
1726825800000|2024-09-20 09:50:00|6380.6|6374.6|6379.6|6373.6|6380.6|6374.6|6379.6|6373.6|58
1726826100000|2024-09-20 09:55:00|6378.6|6372.6|6376.6|6370.6|6380.6|6374.6|6376.6|6370.6|583
1726826400000|2024-09-20 10:00:00|6377.1|6371.1|6377.1|6371.1|6379.1|6373.1|6377.1|6371.1|135
1726826700000|2024-09-20 10:05:00|6377.6|6371.6|6381.1|6375.1|6382.1|6376.1|6377.6|6371.6|195
1726827000000|2024-09-20 10:10:00|6380.6|6374.6|6380.1|6374.1|6381.1|6375.1|6380.1|6374.1|36
1726827300000|2024-09-20 10:15:00|6381.1|6375.1|6380.1|6374.1|6381.1|6375.1|6379.1|6373.1|58
1726827600000|2024-09-20 10:20:00|6379.6|6373.6|6383.6|6377.6|6385.1|6379.1|6379.6|6373.6|77
1726827900000|2024-09-20 10:25:00|6384.1|6378.1|6384.1|6378.1|6386.1|6380.1|6383.1|6377.1|25
1726828200000|2024-09-20 10:30:00|6383.1|6377.1|6385.1|6379.1|6385.1|6379.1|6383.1|6377.1|35
1726828500000|2024-09-20 10:35:00|6384.6|6378.6|6387.1|6381.1|6388.1|6382.1|6384.1|6378.1|100
1726828800000|2024-09-20 10:40:00|6388.1|6382.1|6388.1|6382.1|6389.1|6383.1|6388.1|6382.1|27
1726829100000|2024-09-20 10:45:00|6387.1|6381.1|6386.1|6380.1|6388.1|6382.1|6385.1|6379.1|22
1726829400000|2024-09-20 10:50:00|6386.6|6380.6|6388.1|6382.1|6389.1|6383.1|6385.1|6379.1|61
1726829700000|2024-09-20 10:55:00|6387.6|6381.6|6390.1|6384.1|6391.1|6385.1|6387.1|6381.1|51
1726830000000|2024-09-20 11:00:00|6391.1|6385.1|6390.1|6384.1|6391.6|6385.6|6389.1|6383.1|85
1726830300000|2024-09-20 11:05:00|6389.6|6383.6|6390.1|6384.1|6390.1|6384.1|6388.6|6382.6|42
1726830600000|2024-09-20 11:10:00|6389.6|6383.6|6382.6|6376.6|6389.6|6383.6|6382.1|6376.1|154
1726830900000|2024-09-20 11:15:00|6383.1|6377.1|6385.1|6379.1|6385.1|6379.1|6382.1|6376.1|97
1726831200000|2024-09-20 11:20:00|6385.6|6379.6|6388.6|6382.6|6388.6|6382.6|6385.6|6379.6|96
1726831500000|2024-09-20 11:25:00|6388.1|6382.1|6388.1|6382.1|6390.1|6384.1|6386.6|6380.6|94
1726831800000|2024-09-20 11:30:00|6388.6|6382.6|6386.1|6380.1|6389.1|6383.1|6386.1|6380.1|111
1726832100000|2024-09-20 11:35:00|6385.6|6379.6|6388.6|6382.6|6389.1|6383.1|6385.1|6379.1|87
1726832400000|2024-09-20 11:40:00|6389.1|6383.1|6391.1|6385.1|6391.6|6385.6|6387.1|6381.1|53
1726832700000|2024-09-20 11:45:00|6390.6|6384.6|6389.1|6383.1|6390.6|6384.6|6389.1|6383.1|24
1726833000000|2024-09-20 11:50:00|6389.6|6383.6|6389.1|6383.1|6390.1|6384.1|6388.6|6382.6|23
1726833300000|2024-09-20 11:55:00|6389.6|6383.6|6391.1|6385.1|6391.1|6385.1|6388.1|6382.1|24
1726833600000|2024-09-20 12:00:00|6392.1|6386.1|6393.1|6387.1|6393.1|6387.1|6389.1|6383.1|112
1726833900000|2024-09-20 12:05:00|6393.6|6387.6|6391.1|6385.1|6394.1|6388.1|6389.1|6383.1|204
1726834200000|2024-09-20 12:10:00|6390.1|6384.1|6393.1|6387.1|6393.1|6387.1|6390.1|6384.1|159
1726834500000|2024-09-20 12:15:00|6393.6|6387.6|6394.1|6388.1|6395.1|6389.1|6392.1|6386.1|49
1726834800000|2024-09-20 12:20:00|6393.6|6387.6|6394.1|6388.1|6395.1|6389.1|6392.6|6386.6|20
1726835100000|2024-09-20 12:25:00|6395.1|6389.1|6396.1|6390.1|6397.1|6391.1|6394.6|6388.6|213
1726835400000|2024-09-20 12:30:00|6395.6|6389.6|6396.1|6390.1|6398.1|6392.1|6395.1|6389.1|66
1726835700000|2024-09-20 12:35:00|6395.6|6389.6|6393.1|6387.1|6396.6|6390.6|6392.1|6386.1|85
1726836000000|2024-09-20 12:40:00|6393.6|6387.6|6392.1|6386.1|6396.1|6390.1|6392.1|6386.1|89
1726836300000|2024-09-20 12:45:00|6391.1|6385.1|6388.1|6382.1|6391.6|6385.6|6388.1|6382.1|215
1726836600000|2024-09-20 12:50:00|6387.6|6381.6|6390.1|6384.1|6392.1|6386.1|6387.1|6381.1|72
1726836900000|2024-09-20 12:55:00|6390.6|6384.6|6391.1|6385.1|6393.1|6387.1|6390.6|6384.6|38
1726837200000|2024-09-20 13:00:00|6390.1|6384.1|6386.1|6380.1|6391.1|6385.1|6386.1|6380.1|93
1726837500000|2024-09-20 13:05:00|6385.6|6379.6|6385.1|6379.1|6387.1|6381.1|6384.1|6378.1|75
1726837800000|2024-09-20 13:10:00|6386.1|6380.1|6384.1|6378.1|6387.1|6381.1|6384.1|6378.1|31
1726838100000|2024-09-20 13:15:00|6383.6|6377.6|6385.1|6379.1|6385.1|6379.1|6382.1|6376.1|46
1726838400000|2024-09-20 13:20:00|6385.6|6379.6|6387.1|6381.1|6388.1|6382.1|6385.6|6379.6|105
1726838700000|2024-09-20 13:25:00|6387.6|6381.6|6388.1|6382.1|6389.1|6383.1|6386.1|6380.1|150
1726839000000|2024-09-20 13:30:00|6389.1|6383.1|6392.1|6386.1|6400.1|6394.1|6387.1|6381.1|1233
1726839300000|2024-09-20 13:35:00|6393.1|6387.1|6383.1|6377.1|6395.6|6389.6|6381.6|6375.6|701
1726839600000|2024-09-20 13:40:00|6382.6|6376.6|6368.6|6362.6|6383.1|6377.1|6368.1|6362.1|381
1726839900000|2024-09-20 13:45:00|6369.1|6363.1|6363.6|6357.6|6371.1|6365.1|6363.1|6357.1|335
1726840200000|2024-09-20 13:50:00|6364.1|6358.1|6368.1|6362.1|6373.6|6367.6|6364.1|6358.1|296
1726840500000|2024-09-20 13:55:00|6369.1|6363.1|6372.1|6366.1|6373.1|6367.1|6369.1|6363.1|113
1726840800000|2024-09-20 14:00:00|6371.6|6365.6|6363.6|6357.6|6372.1|6366.1|6361.6|6355.6|233
1726841100000|2024-09-20 14:05:00|6364.1|6358.1|6359.6|6353.6|6366.1|6360.1|6357.1|6351.1|266
1726841400000|2024-09-20 14:10:00|6360.1|6354.1|6355.1|6349.1|6360.1|6354.1|6352.1|6346.1|251
1726841700000|2024-09-20 14:15:00|6354.6|6348.6|6361.1|6355.1|6363.6|6357.6|6354.6|6348.6|224
1726842000000|2024-09-20 14:20:00|6361.6|6355.6|6360.1|6354.1|6362.1|6356.1|6356.1|6350.1|276
1726842300000|2024-09-20 14:25:00|6360.6|6354.6|6364.1|6358.1|6366.1|6360.1|6359.1|6353.1|325
1726842600000|2024-09-20 14:30:00|6364.6|6358.6|6362.1|6356.1|6367.1|6361.1|6360.1|6354.1|224
1726842900000|2024-09-20 14:35:00|6362.6|6356.6|6363.6|6357.6|6367.1|6361.1|6361.6|6355.6|222
1726843200000|2024-09-20 14:40:00|6364.1|6358.1|6364.1|6358.1|6369.1|6363.1|6362.6|6356.6|277
1726843500000|2024-09-20 14:45:00|6363.6|6357.6|6365.6|6359.6|6367.1|6361.1|6362.6|6356.6|144
1726843800000|2024-09-20 14:50:00|6366.1|6360.1|6364.6|6358.6|6368.1|6362.1|6364.1|6358.1|111
1726844100000|2024-09-20 14:55:00|6364.1|6358.1|6361.6|6355.6|6364.1|6358.1|6359.1|6353.1|134
1726844400000|2024-09-20 15:00:00|6361.1|6355.1|6352.1|6346.1|6361.6|6355.6|6351.1|6345.1|206
1726844700000|2024-09-20 15:05:00|6351.6|6345.6|6352.1|6346.1|6354.1|6348.1|6349.1|6343.1|188
1726845000000|2024-09-20 15:10:00|6351.6|6345.6|6346.1|6340.1|6353.6|6347.6|6345.1|6339.1|112
1726845300000|2024-09-20 15:15:00|6346.6|6340.6|6350.1|6344.1|6351.1|6345.1|6344.1|6338.1|126
1726845600000|2024-09-20 15:20:00|6350.6|6344.6|6356.1|6350.1|6356.1|6350.1|6350.1|6344.1|272
1726845900000|2024-09-20 15:25:00|6357.1|6351.1|6347.1|6341.1|6357.1|6351.1|6347.1|6341.1|152
1726846200000|2024-09-20 15:30:00|6346.6|6340.6|6353.1|6347.1|6353.1|6347.1|6345.6|6339.6|347
1726846500000|2024-09-20 15:35:00|6353.6|6347.6|6353.1|6347.1|6358.1|6352.1|6352.1|6346.1|125
1726846800000|2024-09-20 15:40:00|6353.6|6347.6|6360.1|6354.1|6361.1|6355.1|6353.1|6347.1|250
1726847100000|2024-09-20 15:45:00|6359.1|6353.1|6360.1|6354.1|6363.1|6357.1|6357.1|6351.1|96
1726847400000|2024-09-20 15:50:00|6360.6|6354.6|6360.1|6354.1|6362.1|6356.1|6358.1|6352.1|119
1726847700000|2024-09-20 15:55:00|6361.1|6355.1|6361.6|6355.6|6364.1|6358.1|6361.1|6355.1|76
1726848000000|2024-09-20 16:00:00|6360.6|6354.6|6361.6|6355.6|6361.6|6355.6|6358.6|6352.6|121
1726848300000|2024-09-20 16:05:00|6359.6|6353.6|6361.6|6355.6|6361.6|6355.6|6359.6|6353.6|65
1726848600000|2024-09-20 16:10:00|6362.6|6356.6|6362.6|6356.6|6363.6|6357.6|6360.6|6354.6|98
1726848900000|2024-09-20 16:15:00|6361.6|6355.6|6361.6|6355.6|6362.6|6356.6|6360.6|6354.6|129
1726849200000|2024-09-20 16:20:00|6360.6|6354.6|6362.6|6356.6|6364.6|6358.6|6358.6|6352.6|83
1726849500000|2024-09-20 16:25:00|6363.6|6357.6|6364.6|6358.6|6364.6|6358.6|6361.6|6355.6|69
1726849800000|2024-09-20 16:30:00|6363.6|6357.6|6362.6|6356.6|6363.6|6357.6|6361.6|6355.6|82
1726850100000|2024-09-20 16:35:00|6361.6|6355.6|6361.6|6355.6|6364.6|6358.6|6361.6|6355.6|122
1726850400000|2024-09-20 16:40:00|6362.6|6356.6|6363.6|6357.6|6363.6|6357.6|6362.6|6356.6|135
1726850700000|2024-09-20 16:45:00|6362.6|6356.6|6363.6|6357.6|6363.6|6357.6|6360.6|6354.6|95
1726851000000|2024-09-20 16:50:00|6362.6|6356.6|6361.6|6355.6|6363.6|6357.6|6361.6|6355.6|109
1726851300000|2024-09-20 16:55:00|6362.6|6356.6|6362.6|6356.6|6364.6|6358.6|6361.6|6355.6|105
1726851600000|2024-09-20 17:00:00|6361.6|6355.6|6353.6|6347.6|6361.6|6355.6|6353.6|6347.6|131
1726851900000|2024-09-20 17:05:00|6354.6|6348.6|6355.6|6349.6|6355.6|6349.6|6352.6|6346.6|146
1726852200000|2024-09-20 17:10:00|6353.6|6347.6|6354.6|6348.6|6354.6|6348.6|6351.6|6345.6|335
1726852500000|2024-09-20 17:15:00|6353.6|6347.6|6355.6|6349.6|6355.6|6349.6|6352.6|6346.6|198
1726852800000|2024-09-20 17:20:00|6356.6|6350.6|6353.6|6347.6|6356.6|6350.6|6353.6|6347.6|57
1726853100000|2024-09-20 17:25:00|6354.6|6348.6|6355.6|6349.6|6355.6|6349.6|6352.6|6346.6|134
1726853400000|2024-09-20 17:30:00|6353.6|6347.6|6354.6|6348.6|6355.6|6349.6|6352.6|6346.6|77
1726853700000|2024-09-20 17:35:00|6353.6|6347.6|6350.6|6344.6|6353.6|6347.6|6350.6|6344.6|33
1726854000000|2024-09-20 17:40:00|6351.6|6345.6|6351.6|6345.6|6352.6|6346.6|6350.6|6344.6|76
1726854300000|2024-09-20 17:45:00|6350.6|6344.6|6349.6|6343.6|6350.6|6344.6|6349.6|6343.6|54
1726854600000|2024-09-20 17:50:00|6350.6|6344.6|6348.6|6342.6|6350.6|6344.6|6347.6|6341.6|65
1726854900000|2024-09-20 17:55:00|6347.6|6341.6|6346.6|6340.6|6349.6|6343.6|6346.6|6340.6|120
1726855200000|2024-09-20 18:00:00|6345.6|6339.6|6346.6|6340.6|6347.6|6341.6|6344.6|6338.6|97
1726855500000|2024-09-20 18:05:00|6347.6|6341.6|6347.6|6341.6|6348.6|6342.6|6346.6|6340.6|143
1726855800000|2024-09-20 18:10:00|6346.6|6340.6|6345.6|6339.6|6347.6|6341.6|6344.6|6338.6|167
1726856100000|2024-09-20 18:15:00|6346.6|6340.6|6346.6|6340.6|6347.6|6341.6|6346.6|6340.6|91
1726856400000|2024-09-20 18:20:00|6347.6|6341.6|6346.6|6340.6|6347.6|6341.6|6346.6|6340.6|13
1726856700000|2024-09-20 18:25:00|6346.6|6340.6|6347.6|6341.6|6348.6|6342.6|6346.6|6340.6|74
1726857000000|2024-09-20 18:30:00|6346.6|6340.6|6347.6|6341.6|6347.6|6341.6|6345.6|6339.6|74
1726857300000|2024-09-20 18:35:00|6346.6|6340.6|6350.6|6344.6|6350.6|6344.6|6346.6|6340.6|112
1726857600000|2024-09-20 18:40:00|6349.6|6343.6|6350.6|6344.6|6350.6|6344.6|6349.6|6343.6|43
1726857900000|2024-09-20 18:45:00|6351.6|6345.6|6353.6|6347.6|6353.6|6347.6|6350.6|6344.6|47
1726858200000|2024-09-20 18:50:00|6352.6|6346.6|6356.6|6350.6|6357.6|6351.6|6352.6|6346.6|106
1726858500000|2024-09-20 18:55:00|6355.6|6349.6|6361.4|6343.4|6361.4|6350.6|6351.6|6343.4|119
1726858800000|2024-09-20 19:00:00|6361.3|6343.3|6361.7|6343.7|6362.5|6344.5|6361.1|6343.1|0
1726859100000|2024-09-20 19:05:00|6361.6|6343.6|6357.8|6339.8|6361.6|6343.6|6357.3|6339.3|0
1726859400000|2024-09-20 19:10:00|6357.9|6339.9|6357.8|6339.8|6358|6340|6356.4|6338.4|0
1726859700000|2024-09-20 19:15:00|6357.9|6339.9|6358.5|6340.5|6358.8|6340.8|6357.7|6339.7|0
1726860000000|2024-09-20 19:20:00|6358.6|6340.6|6360.7|6342.7|6363.4|6345.4|6358.4|6340.4|0
1726860300000|2024-09-20 19:25:00|6360.8|6342.8|6361.1|6343.1|6361.3|6343.3|6360.7|6342.7|0
1726860600000|2024-09-20 19:30:00|6361|6343|6360.3|6342.3|6361|6343|6359|6341|0
1726860900000|2024-09-20 19:35:00|6360.2|6342.2|6363.1|6345.1|6363.9|6345.9|6360|6342|0
1726861200000|2024-09-20 19:40:00|6363.2|6345.2|6362.7|6344.7|6363.2|6345.2|6361|6343|0
1726861500000|2024-09-20 19:45:00|6362.6|6344.6|6359.9|6341.9|6362.9|6344.9|6359.8|6341.8|0
1726861800000|2024-09-20 19:50:00|6360.3|6342.3|6362.2|6344.2|6362.3|6344.3|6359.4|6341.4|0
1726862100000|2024-09-20 19:55:00|6362.3|6344.3|6360.5|6342.5|6362.3|6344.3|6359.7|6341.7|0
1726862400000|2024-09-20 20:00:00|6360.9|6342.9|6359.8|6341.8|6361.3|6343.3|6359.5|6341.5|0
1726862700000|2024-09-20 20:05:00|6359.9|6341.9|6358.4|6340.4|6360|6342|6357.3|6339.3|0
1726863000000|2024-09-20 20:10:00|6358.2|6340.2|6355.8|6337.8|6358.6|6340.6|6355.1|6337.1|0
1726863300000|2024-09-20 20:15:00|6355.7|6337.7|6356.2|6338.2|6356.7|6338.7|6355.3|6337.3|0
1726863600000|2024-09-20 20:20:00|6356|6338|6356|6338|6356.4|6338.4|6354.9|6336.9|0
1726863900000|2024-09-20 20:25:00|6356.1|6338.1|6355.7|6337.7|6356.6|6338.6|6355.3|6337.3|0
1726864200000|2024-09-20 20:30:00|6355.5|6337.5|6355.7|6337.7|6355.7|6337.7|6354.4|6336.4|0
1726864500000|2024-09-20 20:35:00|6355.8|6337.8|6357.7|6339.7|6357.7|6339.7|6355.7|6337.7|0
1726864800000|2024-09-20 20:40:00|6357.8|6339.8|6358.2|6340.2|6359.3|6341.3|6357.7|6339.7|0
1726865100000|2024-09-20 20:45:00|6358|6340|6357.8|6339.8|6358.9|6340.9|6357.7|6339.7|0
1726865400000|2024-09-20 20:50:00|6357.9|6339.9|6358.4|6340.4|6358.7|6340.7|6357.8|6339.8|0
1726865700000|2024-09-20 20:55:00|6358.2|6340.2|6357.9|6339.9|6358.6|6340.6|6357.7|6339.7|0
1727042400000|2024-09-22 22:00:00|6357.3|6339.3|6357|6339|6357.6|6339.6|6356.9|6338.9|0
1727042700000|2024-09-22 22:05:00|6356.9|6338.9|6356.1|6338.1|6357|6339|6355.4|6337.4|0
1727043000000|2024-09-22 22:10:00|6356.3|6338.3|6356.5|6338.5|6356.9|6338.9|6355.4|6337.4|0
1727043300000|2024-09-22 22:15:00|6356.7|6338.7|6356.3|6338.3|6357|6339|6356.1|6338.1|0
1727043600000|2024-09-22 22:20:00|6356.5|6338.5|6358.9|6340.9|6359|6341|6356.5|6338.5|0
1727043900000|2024-09-22 22:25:00|6359|6341|6359.8|6341.8|6360.4|6342.4|6358.7|6340.7|0
1727044200000|2024-09-22 22:30:00|6359.9|6341.9|6360.1|6342.1|6360.3|6342.3|6359.2|6341.2|0
1727044500000|2024-09-22 22:35:00|6360.2|6342.2|6360.1|6342.1|6360.5|6342.5|6359.8|6341.8|0
1727044800000|2024-09-22 22:40:00|6360.3|6342.3|6360.9|6342.9|6361.1|6343.1|6360.1|6342.1|0
1727045100000|2024-09-22 22:45:00|6360.7|6342.7|6361|6343|6361.1|6343.1|6360.3|6342.3|0
1727045400000|2024-09-22 22:50:00|6360.9|6342.9|6360.7|6342.7|6361.3|6343.3|6360.5|6342.5|0
1727045700000|2024-09-22 22:55:00|6360.5|6342.5|6360.7|6342.7|6361.2|6343.2|6359.4|6341.4|0
1727046000000|2024-09-22 23:00:00|6360.6|6342.6|6359.8|6341.8|6361.2|6343.2|6359.6|6341.6|0
1727046300000|2024-09-22 23:05:00|6359.6|6341.6|6360.5|6342.5|6361|6343|6359.4|6341.4|0
1727046600000|2024-09-22 23:10:00|6360.3|6342.3|6359.8|6341.8|6360.3|6342.3|6359|6341|0
1727046900000|2024-09-22 23:15:00|6359.6|6341.6|6360|6342|6360.1|6342.1|6359.3|6341.3|0
1727047200000|2024-09-22 23:20:00|6359.8|6341.8|6359.8|6341.8|6360|6342|6359.8|6341.8|0
1727047500000|2024-09-22 23:25:00|6359.9|6341.9|6360|6342|6360|6342|6359.6|6341.6|0
1727047800000|2024-09-22 23:30:00|6360.1|6342.1|6360.5|6342.5|6360.9|6342.9|6360|6342|0
1727048100000|2024-09-22 23:35:00|6360.6|6342.6|6361.8|6343.8|6362|6344|6360.5|6342.5|0
1727048400000|2024-09-22 23:40:00|6361.9|6343.9|6363.1|6345.1|6363.4|6345.4|6361.6|6343.6|0
1727048700000|2024-09-22 23:45:00|6363.3|6345.3|6363.9|6345.9|6364.1|6346.1|6363.1|6345.1|0
1727049000000|2024-09-22 23:50:00|6363.8|6345.8|6364.3|6346.3|6364.3|6346.3|6363.4|6345.4|0
1727049300000|2024-09-22 23:55:00|6364.1|6346.1|6363.9|6345.9|6364.3|6346.3|6363.8|6345.8|0
1727049600000|2024-09-23 00:00:00|6364.1|6346.1|6364.5|6346.5|6365.4|6347.4|6364.1|6346.1|0
1727049900000|2024-09-23 00:05:00|6364.3|6346.3|6364.3|6346.3|6364.5|6346.5|6363.6|6345.6|0
1727050200000|2024-09-23 00:10:00|6364.1|6346.1|6363.6|6345.6|6364.5|6346.5|6363.6|6345.6|0
1727050500000|2024-09-23 00:15:00|6363.7|6345.7|6364.2|6346.2|6364.3|6346.3|6362.8|6344.8|0
1727050800000|2024-09-23 00:20:00|6364|6346|6365.9|6347.9|6365.9|6347.9|6364|6346|0
1727051100000|2024-09-23 00:25:00|6365.8|6347.8|6366.8|6348.8|6366.8|6348.8|6365.3|6347.3|0
1727051400000|2024-09-23 00:30:00|6366.9|6348.9|6368.4|6350.4|6369.6|6351.6|6366.9|6348.9|0
1727051700000|2024-09-23 00:35:00|6368.6|6350.6|6368.6|6350.6|6368.8|6350.8|6368|6350|0
1727052000000|2024-09-23 00:40:00|6368.7|6350.7|6368.7|6350.7|6369.4|6351.4|6368.6|6350.6|0
1727052300000|2024-09-23 00:45:00|6368.8|6350.8|6370.6|6352.6|6371.6|6353.6|6368.8|6350.8|0
1727052600000|2024-09-23 00:50:00|6370.8|6352.8|6371.6|6353.6|6371.9|6353.9|6370.6|6352.6|0
1727052900000|2024-09-23 00:55:00|6371.7|6353.7|6371.9|6353.9|6372.5|6354.5|6371.1|6353.1|0
1727053200000|2024-09-23 01:00:00|6371.8|6353.8|6371.2|6353.2|6373.1|6355.1|6370.9|6352.9|0
1727053500000|2024-09-23 01:05:00|6371.3|6353.3|6372.3|6354.3|6372.4|6354.4|6371.2|6353.2|0
1727053800000|2024-09-23 01:10:00|6372.1|6354.1|6377.3|6359.3|6377.5|6359.5|6371.8|6353.8|0
1727054100000|2024-09-23 01:15:00|6376.7|6358.7|6376.6|6370.6|6380.6|6374.6|6365.6|6358.7|2442
1727054400000|2024-09-23 01:20:00|6377.6|6371.6|6383.6|6377.6|6384.6|6378.6|6374.6|6368.6|2095
1727054700000|2024-09-23 01:25:00|6382.6|6376.6|6387.6|6381.6|6387.6|6381.6|6379.6|6373.6|903
1727055000000|2024-09-23 01:30:00|6386.6|6380.6|6405.6|6399.6|6413.6|6407.6|6376.6|6370.6|4643
1727055300000|2024-09-23 01:35:00|6404.6|6398.6|6433.6|6427.6|6438.6|6432.6|6400.6|6394.6|3556
1727055600000|2024-09-23 01:40:00|6434.6|6428.6|6449.6|6443.6|6455.6|6449.6|6427.6|6421.6|7706
1727055900000|2024-09-23 01:45:00|6450.6|6444.6|6443.6|6437.6|6452.6|6446.6|6430.6|6424.6|1737
1727056200000|2024-09-23 01:50:00|6441.6|6435.6|6420.6|6414.6|6443.6|6437.6|6418.6|6412.6|1919
1727056500000|2024-09-23 01:55:00|6419.6|6413.6|6425.6|6419.6|6425.6|6419.6|6406.6|6400.6|1824
1727056800000|2024-09-23 02:00:00|6426.6|6420.6|6405.6|6399.6|6426.6|6420.6|6404.6|6398.6|2332
1727057100000|2024-09-23 02:05:00|6404.6|6398.6|6409.6|6403.6|6418.6|6412.6|6403.6|6397.6|1968
1727057400000|2024-09-23 02:10:00|6408.6|6402.6|6422.6|6416.6|6424.6|6418.6|6406.6|6400.6|1354
1727057700000|2024-09-23 02:15:00|6421.6|6415.6|6432.6|6426.6|6435.6|6429.6|6416.6|6410.6|1347
1727058000000|2024-09-23 02:20:00|6431.6|6425.6|6445.6|6439.6|6445.6|6439.6|6428.6|6422.6|2167
1727058300000|2024-09-23 02:25:00|6446.6|6440.6|6428.6|6422.6|6446.6|6440.6|6427.6|6421.6|1042
1727058600000|2024-09-23 02:30:00|6427.6|6421.6|6421.6|6415.6|6428.6|6422.6|6416.6|6410.6|775
1727058900000|2024-09-23 02:35:00|6420.6|6414.6|6420.6|6414.6|6424.6|6418.6|6414.6|6408.6|794
1727059200000|2024-09-23 02:40:00|6419.6|6413.6|6435.6|6429.6|6438.6|6432.6|6417.6|6411.6|842
1727059500000|2024-09-23 02:45:00|6434.6|6428.6|6436.6|6430.6|6444.6|6438.6|6434.6|6428.6|1149
1727059800000|2024-09-23 02:50:00|6437.6|6431.6|6446.6|6440.6|6446.6|6440.6|6435.6|6429.6|1177
1727060100000|2024-09-23 02:55:00|6445.6|6439.6|6443.6|6437.6|6446.6|6440.6|6439.6|6433.6|2987
1727060400000|2024-09-23 03:00:00|6442.6|6436.6|6453.6|6447.6|6459.6|6453.6|6440.6|6434.6|1786
1727060700000|2024-09-23 03:05:00|6452.6|6446.6|6443.6|6437.6|6453.6|6447.6|6442.6|6436.6|993
1727061000000|2024-09-23 03:10:00|6442.6|6436.6|6449.6|6443.6|6452.6|6446.6|6439.6|6433.6|843
1727061300000|2024-09-23 03:15:00|6448.6|6442.6|6453.6|6447.6|6458.6|6452.6|6448.6|6442.6|721
1727061600000|2024-09-23 03:20:00|6452.6|6446.6|6450.6|6444.6|6454.6|6448.6|6448.6|6442.6|1260
1727061900000|2024-09-23 03:25:00|6449.6|6443.6|6443.6|6437.6|6450.6|6444.6|6440.6|6434.6|1116
1727062200000|2024-09-23 03:30:00|6444.6|6438.6|6435.6|6429.6|6449.6|6443.6|6434.6|6428.6|3620
1727062500000|2024-09-23 03:35:00|6436.6|6430.6|6441.6|6435.6|6441.6|6435.6|6435.6|6429.6|559
1727062800000|2024-09-23 03:40:00|6440.6|6434.6|6447.6|6441.6|6447.6|6441.6|6440.6|6434.6|605
1727063100000|2024-09-23 03:45:00|6446.6|6440.6|6434.6|6428.6|6447.6|6441.6|6434.6|6428.6|618
1727063400000|2024-09-23 03:50:00|6435.6|6429.6|6433.6|6427.6|6436.6|6430.6|6432.6|6426.6|484
1727063700000|2024-09-23 03:55:00|6432.6|6426.6|6434.6|6428.6|6436.6|6430.6|6431.6|6425.6|473
1727064000000|2024-09-23 04:00:00|6440.8|6422.8|6441.1|6423.1|6441.6|6423.6|6440.6|6422.6|0
1727064300000|2024-09-23 04:05:00|6441.2|6423.2|6442|6424|6442.2|6424.2|6441.2|6423.2|0
1727064600000|2024-09-23 04:10:00|6442.2|6424.2|6442.5|6424.5|6442.5|6424.5|6441.6|6423.6|0
1727064900000|2024-09-23 04:15:00|6442.3|6424.3|6442.3|6424.3|6442.5|6424.5|6441.9|6423.9|0
1727065200000|2024-09-23 04:20:00|6442.2|6424.2|6441.5|6423.5|6442.2|6424.2|6441.3|6423.3|0
1727065500000|2024-09-23 04:25:00|6441.4|6423.4|6441.5|6423.5|6441.5|6423.5|6441.3|6423.3|0
1727065800000|2024-09-23 04:30:00|6441.7|6423.7|6441.5|6423.5|6441.7|6423.7|6441.3|6423.3|0
1727066100000|2024-09-23 04:35:00|6441.6|6423.6|6442.1|6424.1|6442.3|6424.3|6441.6|6423.6|0
1727066400000|2024-09-23 04:40:00|6442|6424|6441.6|6423.6|6442|6424|6441.1|6423.1|0
1727066700000|2024-09-23 04:45:00|6441.8|6423.8|6441.3|6423.3|6441.8|6423.8|6440.7|6422.7|0
1727067000000|2024-09-23 04:50:00|6441.4|6423.4|6441.2|6423.2|6441.4|6423.4|6440.9|6422.9|0
1727067300000|2024-09-23 04:55:00|6441.3|6423.3|6441.1|6423.1|6441.5|6423.5|6441|6423|25
1727067600000|2024-09-23 05:00:00|6441.2|6423.2|6425.6|6419.6|6441.3|6431.6|6421.6|6415.6|1589
1727067900000|2024-09-23 05:05:00|6427.6|6421.6|6416.6|6410.6|6428.6|6422.6|6416.6|6410.6|830
1727068200000|2024-09-23 05:10:00|6417.6|6411.6|6414.6|6408.6|6424.6|6418.6|6413.6|6407.6|808
1727068500000|2024-09-23 05:15:00|6415.6|6409.6|6422.6|6416.6|6423.6|6417.6|6414.6|6408.6|1220
1727068800000|2024-09-23 05:20:00|6423.6|6417.6|6419.6|6413.6|6426.6|6420.6|6417.6|6411.6|3496
1727069100000|2024-09-23 05:25:00|6418.6|6412.6|6417.6|6411.6|6421.6|6415.6|6413.6|6407.6|2688
1727069400000|2024-09-23 05:30:00|6418.6|6412.6|6411.6|6405.6|6420.6|6414.6|6408.6|6402.6|1446
1727069700000|2024-09-23 05:35:00|6412.6|6406.6|6409.6|6403.6|6416.6|6410.6|6409.6|6403.6|454
1727070000000|2024-09-23 05:40:00|6410.6|6404.6|6414.6|6408.6|6415.6|6409.6|6410.6|6404.6|652
1727070300000|2024-09-23 05:45:00|6413.6|6407.6|6412.6|6406.6|6418.6|6412.6|6411.6|6405.6|705
1727070600000|2024-09-23 05:50:00|6411.6|6405.6|6407.6|6401.6|6412.6|6406.6|6407.6|6401.6|832
1727070900000|2024-09-23 05:55:00|6408.6|6402.6|6410.6|6404.6|6411.6|6405.6|6404.6|6398.6|1266
1727071200000|2024-09-23 06:00:00|6409.6|6403.6|6405.6|6399.6|6412.6|6406.6|6405.6|6399.6|1365
1727071500000|2024-09-23 06:05:00|6404.6|6398.6|6401.6|6395.6|6406.6|6400.6|6400.6|6394.6|1540
1727071800000|2024-09-23 06:10:00|6402.6|6396.6|6402.6|6396.6|6405.6|6399.6|6400.6|6394.6|834
1727072100000|2024-09-23 06:15:00|6401.6|6395.6|6391.6|6385.6|6403.6|6397.6|6385.6|6379.6|1977
1727072400000|2024-09-23 06:20:00|6392.6|6386.6|6395.6|6389.6|6395.6|6389.6|6391.6|6385.6|777
1727072700000|2024-09-23 06:25:00|6396.6|6390.6|6404.6|6398.6|6405.6|6399.6|6396.6|6390.6|984
1727073000000|2024-09-23 06:30:00|6403.6|6397.6|6403.6|6397.6|6409.6|6403.6|6402.6|6396.6|631
1727073300000|2024-09-23 06:35:00|6402.6|6396.6|6399.6|6393.6|6404.6|6398.6|6395.6|6389.6|995
1727073600000|2024-09-23 06:40:00|6400.6|6394.6|6404.6|6398.6|6405.6|6399.6|6398.6|6392.6|986
1727073900000|2024-09-23 06:45:00|6403.6|6397.6|6403.6|6397.6|6407.6|6401.6|6401.6|6395.6|856
1727074200000|2024-09-23 06:50:00|6402.6|6396.6|6402.6|6396.6|6403.6|6397.6|6399.6|6393.6|595
1727074500000|2024-09-23 06:55:00|6401.6|6395.6|6400.6|6394.6|6402.6|6396.6|6395.6|6389.6|464
1727074800000|2024-09-23 07:00:00|6401.6|6395.6|6396.6|6390.6|6401.6|6395.6|6390.6|6384.6|2016
1727075100000|2024-09-23 07:05:00|6395.6|6389.6|6393.6|6387.6|6396.6|6390.6|6389.6|6383.6|970
1727075400000|2024-09-23 07:10:00|6392.6|6386.6|6395.6|6389.6|6395.6|6389.6|6387.6|6381.6|1297
1727075700000|2024-09-23 07:15:00|6391.6|6385.6|6380.6|6374.6|6391.6|6385.6|6378.6|6372.6|1790
1727076000000|2024-09-23 07:20:00|6379.6|6373.6|6383.6|6377.6|6386.6|6380.6|6379.6|6373.6|3907
1727076300000|2024-09-23 07:25:00|6384.6|6378.6|6389.6|6383.6|6392.6|6386.6|6384.6|6378.6|959
1727076600000|2024-09-23 07:30:00|6388.6|6382.6|6383.6|6377.6|6392.6|6386.6|6383.6|6377.6|1679
1727076900000|2024-09-23 07:35:00|6384.6|6378.6|6386.6|6380.6|6387.6|6381.6|6380.6|6374.6|1319
1727077200000|2024-09-23 07:40:00|6387.6|6381.6|6387.6|6381.6|6389.6|6383.6|6384.6|6378.6|1680
1727077500000|2024-09-23 07:45:00|6386.6|6380.6|6391.6|6385.6|6392.6|6386.6|6384.6|6378.6|1382
1727077800000|2024-09-23 07:50:00|6390.6|6384.6|6385.6|6379.6|6392.6|6386.6|6382.6|6376.6|2113
1727078100000|2024-09-23 07:55:00|6384.6|6378.6|6384.6|6378.6|6387.6|6381.6|6382.6|6376.6|1583
1727078400000|2024-09-23 08:00:00|6383.6|6377.6|6385.6|6379.6|6386.6|6380.6|6381.6|6375.6|2118
1727078700000|2024-09-23 08:05:00|6384.6|6378.6|6391.6|6385.6|6391.6|6385.6|6382.6|6376.6|3391
1727079000000|2024-09-23 08:10:00|6390.6|6384.6|6387.6|6381.6|6391.6|6385.6|6385.6|6379.6|2107
1727079300000|2024-09-23 08:15:00|6386.6|6380.6|6382.6|6376.6|6388.6|6382.6|6379.6|6373.6|4388
1727079600000|2024-09-23 08:20:00|6383.6|6377.6|6384.6|6378.6|6385.6|6379.6|6382.6|6376.6|1872
1727079900000|2024-09-23 08:25:00|6385.6|6379.6|6391.6|6385.6|6393.6|6387.6|6385.6|6379.6|1319
1727080200000|2024-09-23 08:30:00|6394.4|6376.4|6391.6|6373.6|6394.8|6376.8|6391|6373|2
1727080500000|2024-09-23 08:35:00|6391.7|6373.7|6389.7|6371.7|6392.2|6374.2|6389.3|6371.3|0
1727080800000|2024-09-23 08:40:00|6389.8|6371.8|6390.3|6372.3|6390.3|6372.3|6387.7|6369.7|0
1727081100000|2024-09-23 08:45:00|6390.1|6372.1|6390.9|6372.9|6390.9|6372.9|6388|6370|0
1727081400000|2024-09-23 08:50:00|6391.1|6373.1|6393.1|6375.1|6393.8|6375.8|6391.1|6373.1|0
1727081700000|2024-09-23 08:55:00|6393.3|6375.3|6392.8|6374.8|6394|6376|6392.7|6374.7|0
1727082000000|2024-09-23 09:00:00|6393.1|6375.1|6392.6|6374.6|6393.6|6375.6|6392.1|6374.1|0
1727082300000|2024-09-23 09:05:00|6392.2|6374.2|6393.7|6375.7|6394.2|6376.2|6391.8|6373.8|0
1727082600000|2024-09-23 09:10:00|6393.8|6375.8|6392.8|6374.8|6394.6|6376.6|6392.3|6374.3|0
1727082900000|2024-09-23 09:15:00|6390.6|6384.6|6389.6|6383.6|6392.6|6386.6|6389.6|6383.6|377
1727083200000|2024-09-23 09:20:00|6388.6|6382.6|6392.6|6386.6|6392.6|6386.6|6387.6|6381.6|156
1727083500000|2024-09-23 09:25:00|6393.6|6387.6|6395.6|6389.6|6395.6|6389.6|6392.6|6386.6|337
1727083800000|2024-09-23 09:30:00|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|6394.6|6388.6|81
1727084100000|2024-09-23 09:35:00|6395.6|6389.6|6394.6|6388.6|6396.6|6390.6|6393.6|6387.6|120
1727084400000|2024-09-23 09:40:00|6392.6|6386.6|6392.6|6386.6|6393.6|6387.6|6390.6|6384.6|254
1727084700000|2024-09-23 09:45:00|6391.6|6385.6|6394.6|6388.6|6394.6|6388.6|6390.6|6384.6|128
1727085000000|2024-09-23 09:50:00|6393.6|6387.6|6395.6|6389.6|6395.6|6389.6|6393.6|6387.6|543
1727085300000|2024-09-23 09:55:00|6396.6|6390.6|6397.6|6391.6|6397.6|6391.6|6395.6|6389.6|138
1727085600000|2024-09-23 10:00:00|6396.6|6390.6|6398.1|6392.1|6398.1|6392.1|6396.1|6390.1|90
1727085900000|2024-09-23 10:05:00|6397.1|6391.1|6397.1|6391.1|6397.1|6391.1|6396.1|6390.1|41
1727086200000|2024-09-23 10:10:00|6398.1|6392.1|6396.1|6390.1|6398.1|6392.1|6395.6|6389.6|27
1727086500000|2024-09-23 10:15:00|6397.1|6391.1|6394.1|6388.1|6398.1|6392.1|6394.1|6388.1|68
1727086800000|2024-09-23 10:20:00|6394.6|6388.6|6396.1|6390.1|6396.1|6390.1|6394.1|6388.1|40
1727087100000|2024-09-23 10:25:00|6397.1|6391.1|6398.1|6392.1|6398.6|6392.6|6397.1|6391.1|31
1727087400000|2024-09-23 10:30:00|6398.6|6392.6|6399.1|6393.1|6401.1|6395.1|6398.1|6392.1|109
1727087700000|2024-09-23 10:35:00|6399.6|6393.6|6401.1|6395.1|6401.1|6395.1|6399.1|6393.1|26
1727088000000|2024-09-23 10:40:00|6400.1|6394.1|6400.1|6394.1|6401.1|6395.1|6400.1|6394.1|40
1727088300000|2024-09-23 10:45:00|6399.1|6393.1|6399.1|6393.1|6401.1|6395.1|6399.1|6393.1|58
1727088600000|2024-09-23 10:50:00|6399.6|6393.6|6399.1|6393.1|6400.1|6394.1|6398.1|6392.1|52
1727088900000|2024-09-23 10:55:00|6398.6|6392.6|6398.1|6392.1|6399.1|6393.1|6398.1|6392.1|113
1727089200000|2024-09-23 11:00:00|6397.1|6391.1|6397.1|6391.1|6399.1|6393.1|6397.1|6391.1|155
1727089500000|2024-09-23 11:05:00|6396.6|6390.6|6397.1|6391.1|6398.1|6392.1|6396.1|6390.1|56
1727089800000|2024-09-23 11:10:00|6397.6|6391.6|6398.1|6392.1|6398.1|6392.1|6397.1|6391.1|27
1727090100000|2024-09-23 11:15:00|6397.1|6391.1|6400.1|6394.1|6400.1|6394.1|6397.1|6391.1|56
1727090400000|2024-09-23 11:20:00|6401.1|6395.1|6400.1|6394.1|6404.1|6398.1|6400.1|6394.1|136
1727090700000|2024-09-23 11:25:00|6401.1|6395.1|6400.1|6394.1|6401.1|6395.1|6398.6|6392.6|86
1727091000000|2024-09-23 11:30:00|6401.1|6395.1|6402.6|6396.6|6403.1|6397.1|6399.1|6393.1|62
1727091300000|2024-09-23 11:35:00|6402.1|6396.1|6404.1|6398.1|6405.1|6399.1|6402.1|6396.1|48
1727091600000|2024-09-23 11:40:00|6403.6|6397.6|6406.1|6400.1|6406.6|6400.6|6403.1|6397.1|160
1727091900000|2024-09-23 11:45:00|6405.6|6399.6|6407.1|6401.1|6408.1|6402.1|6405.1|6399.1|50
1727092200000|2024-09-23 11:50:00|6406.6|6400.6|6405.6|6399.6|6407.1|6401.1|6405.1|6399.1|36
1727092500000|2024-09-23 11:55:00|6406.1|6400.1|6405.1|6399.1|6406.6|6400.6|6405.1|6399.1|10
1727092800000|2024-09-23 12:00:00|6404.1|6398.1|6405.1|6399.1|6407.1|6401.1|6403.1|6397.1|92
1727093100000|2024-09-23 12:05:00|6405.6|6399.6|6405.6|6399.6|6407.1|6401.1|6405.1|6399.1|48
1727093400000|2024-09-23 12:10:00|6406.1|6400.1|6406.1|6400.1|6406.6|6400.6|6405.1|6399.1|21
1727093700000|2024-09-23 12:15:00|6405.6|6399.6|6407.6|6401.6|6408.1|6402.1|6405.6|6399.6|129
1727094000000|2024-09-23 12:20:00|6408.1|6402.1|6409.1|6403.1|6409.1|6403.1|6406.1|6400.1|68
1727094300000|2024-09-23 12:25:00|6410.1|6404.1|6413.1|6407.1|6413.1|6407.1|6410.1|6404.1|112
1727094600000|2024-09-23 12:30:00|6413.6|6407.6|6411.1|6405.1|6414.1|6408.1|6411.1|6405.1|124
1727094900000|2024-09-23 12:35:00|6411.6|6405.6|6411.6|6405.6|6412.1|6406.1|6411.1|6405.1|732
1727095200000|2024-09-23 12:40:00|6412.1|6406.1|6413.1|6407.1|6415.1|6409.1|6412.1|6406.1|104
1727095500000|2024-09-23 12:45:00|6414.1|6408.1|6417.1|6411.1|6418.1|6412.1|6414.1|6408.1|230
1727095800000|2024-09-23 12:50:00|6417.6|6411.6|6420.1|6414.1|6421.1|6415.1|6417.6|6411.6|173
1727096100000|2024-09-23 12:55:00|6419.1|6413.1|6422.1|6416.1|6422.1|6416.1|6417.1|6411.1|118
1727096400000|2024-09-23 13:00:00|6423.1|6417.1|6424.1|6418.1|6424.1|6418.1|6421.6|6415.6|159
1727096700000|2024-09-23 13:05:00|6423.1|6417.1|6426.1|6420.1|6426.1|6420.1|6422.6|6416.6|92
1727097000000|2024-09-23 13:10:00|6426.6|6420.6|6427.1|6421.1|6431.1|6425.1|6426.1|6420.1|274
1727097300000|2024-09-23 13:15:00|6427.6|6421.6|6425.6|6419.6|6428.1|6422.1|6425.1|6419.1|82
1727097600000|2024-09-23 13:20:00|6426.1|6420.1|6426.1|6420.1|6428.1|6422.1|6424.1|6418.1|94
1727097900000|2024-09-23 13:25:00|6425.1|6419.1|6421.1|6415.1|6426.1|6420.1|6420.6|6414.6|144
1727098200000|2024-09-23 13:30:00|6421.6|6415.6|6420.1|6414.1|6421.6|6415.6|6412.1|6406.1|937
1727098500000|2024-09-23 13:35:00|6420.6|6414.6|6418.6|6412.6|6422.1|6416.1|6414.1|6408.1|465
1727098800000|2024-09-23 13:40:00|6418.1|6412.1|6429.1|6423.1|6429.1|6423.1|6418.1|6412.1|432
1727099100000|2024-09-23 13:45:00|6428.6|6422.6|6441.1|6435.1|6441.1|6435.1|6420.1|6414.1|626
1727099400000|2024-09-23 13:50:00|6441.6|6435.6|6436.1|6430.1|6443.1|6437.1|6432.1|6426.1|293
1727099700000|2024-09-23 13:55:00|6436.6|6430.6|6433.6|6427.6|6441.1|6435.1|6433.6|6427.6|344
1727100000000|2024-09-23 14:00:00|6433.1|6427.1|6445.1|6439.1|6445.1|6439.1|6432.1|6426.1|414
1727100300000|2024-09-23 14:05:00|6444.6|6438.6|6455.1|6449.1|6455.1|6449.1|6444.6|6438.6|558
1727100600000|2024-09-23 14:10:00|6455.6|6449.6|6458.1|6452.1|6460.1|6454.1|6450.1|6444.1|338
1727100900000|2024-09-23 14:15:00|6458.6|6452.6|6467.1|6461.1|6471.1|6465.1|6457.1|6451.1|565
1727101200000|2024-09-23 14:20:00|6467.6|6461.6|6472.1|6466.1|6474.1|6468.1|6466.1|6460.1|287
1727101500000|2024-09-23 14:25:00|6471.6|6465.6|6473.6|6467.6|6479.1|6473.1|6471.1|6465.1|670
1727101800000|2024-09-23 14:30:00|6474.1|6468.1|6477.1|6471.1|6478.1|6472.1|6469.6|6463.6|451
1727102100000|2024-09-23 14:35:00|6478.1|6472.1|6479.1|6473.1|6482.1|6476.1|6476.6|6470.6|479
1727102400000|2024-09-23 14:40:00|6478.1|6472.1|6486.1|6480.1|6486.1|6480.1|6477.1|6471.1|310
1727102700000|2024-09-23 14:45:00|6485.6|6479.6|6486.1|6480.1|6488.1|6482.1|6482.1|6476.1|292
1727103000000|2024-09-23 14:50:00|6485.6|6479.6|6493.6|6487.6|6494.1|6488.1|6484.1|6478.1|459
1727103300000|2024-09-23 14:55:00|6493.1|6487.1|6495.6|6489.6|6496.1|6490.1|6489.1|6483.1|509
1727103600000|2024-09-23 15:00:00|6496.1|6490.1|6490.1|6484.1|6497.1|6491.1|6490.1|6484.1|373
1727103900000|2024-09-23 15:05:00|6489.6|6483.6|6481.1|6475.1|6489.6|6483.6|6478.1|6472.1|424
1727104200000|2024-09-23 15:10:00|6482.1|6476.1|6481.1|6475.1|6486.6|6480.6|6481.1|6475.1|283
1727104500000|2024-09-23 15:15:00|6482.1|6476.1|6470.1|6464.1|6482.1|6476.1|6470.1|6464.1|517
1727104800000|2024-09-23 15:20:00|6471.1|6465.1|6469.1|6463.1|6471.1|6465.1|6468.1|6462.1|601
1727105100000|2024-09-23 15:25:00|6468.6|6462.6|6465.6|6459.6|6471.1|6465.1|6463.1|6457.1|824
1727105400000|2024-09-23 15:30:00|6466.1|6460.1|6464.1|6458.1|6468.1|6462.1|6463.1|6457.1|460
1727105700000|2024-09-23 15:35:00|6464.6|6458.6|6470.1|6464.1|6470.1|6464.1|6464.1|6458.1|265
1727106000000|2024-09-23 15:40:00|6471.1|6465.1|6466.1|6460.1|6471.1|6465.1|6465.1|6459.1|218
1727106300000|2024-09-23 15:45:00|6467.1|6461.1|6469.6|6463.6|6473.1|6467.1|6466.1|6460.1|204
1727106600000|2024-09-23 15:50:00|6470.1|6464.1|6471.1|6465.1|6472.1|6466.1|6469.1|6463.1|185
1727106900000|2024-09-23 15:55:00|6471.6|6465.6|6462.6|6456.6|6471.6|6465.6|6461.1|6455.1|213
1727107200000|2024-09-23 16:00:00|6461.6|6455.6|6458.6|6452.6|6463.6|6457.6|6456.6|6450.6|284
1727107500000|2024-09-23 16:05:00|6457.6|6451.6|6454.6|6448.6|6457.6|6451.6|6453.6|6447.6|163
1727107800000|2024-09-23 16:10:00|6453.6|6447.6|6449.6|6443.6|6456.6|6450.6|6447.6|6441.6|260
1727108100000|2024-09-23 16:15:00|6448.6|6442.6|6454.6|6448.6|6457.6|6451.6|6448.6|6442.6|215
1727108400000|2024-09-23 16:20:00|6453.6|6447.6|6459.6|6453.6|6459.6|6453.6|6453.6|6447.6|160
1727108700000|2024-09-23 16:25:00|6458.6|6452.6|6460.6|6454.6|6460.6|6454.6|6457.6|6451.6|182
1727109000000|2024-09-23 16:30:00|6459.6|6453.6|6457.6|6451.6|6459.6|6453.6|6453.6|6447.6|199
1727109300000|2024-09-23 16:35:00|6458.6|6452.6|6451.6|6445.6|6460.6|6454.6|6451.6|6445.6|288
1727109600000|2024-09-23 16:40:00|6452.6|6446.6|6453.6|6447.6|6455.6|6449.6|6452.6|6446.6|122
1727109900000|2024-09-23 16:45:00|6452.6|6446.6|6459.6|6453.6|6460.6|6454.6|6452.6|6446.6|144
1727110200000|2024-09-23 16:50:00|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|6459.6|6453.6|62
1727110500000|2024-09-23 16:55:00|6459.6|6453.6|6459.6|6453.6|6460.6|6454.6|6458.6|6452.6|114
1727110800000|2024-09-23 17:00:00|6458.6|6452.6|6458.6|6452.6|6459.6|6453.6|6455.6|6449.6|167
1727111100000|2024-09-23 17:05:00|6457.6|6451.6|6460.6|6454.6|6460.6|6454.6|6457.6|6451.6|138
1727111400000|2024-09-23 17:10:00|6461.6|6455.6|6465.6|6459.6|6466.6|6460.6|6461.6|6455.6|183
1727111700000|2024-09-23 17:15:00|6464.6|6458.6|6465.6|6459.6|6465.6|6459.6|6462.6|6456.6|108
1727112000000|2024-09-23 17:20:00|6464.6|6458.6|6462.6|6456.6|6466.6|6460.6|6462.6|6456.6|142
1727112300000|2024-09-23 17:25:00|6463.6|6457.6|6467.6|6461.6|6467.6|6461.6|6462.6|6456.6|101
1727112600000|2024-09-23 17:30:00|6466.6|6460.6|6469.6|6463.6|6470.6|6464.6|6466.6|6460.6|91
1727112900000|2024-09-23 17:35:00|6468.6|6462.6|6465.6|6459.6|6468.6|6462.6|6464.6|6458.6|74
1727113200000|2024-09-23 17:40:00|6466.6|6460.6|6464.6|6458.6|6466.6|6460.6|6464.6|6458.6|37
1727113500000|2024-09-23 17:45:00|6463.6|6457.6|6467.6|6461.6|6467.6|6461.6|6463.6|6457.6|85
1727113800000|2024-09-23 17:50:00|6466.6|6460.6|6471.6|6465.6|6471.6|6465.6|6466.6|6460.6|130
1727114100000|2024-09-23 17:55:00|6472.6|6466.6|6469.6|6463.6|6472.6|6466.6|6468.6|6462.6|131
1727114400000|2024-09-23 18:00:00|6467.6|6461.6|6465.6|6459.6|6467.6|6461.6|6464.6|6458.6|123
1727114700000|2024-09-23 18:05:00|6464.6|6458.6|6463.6|6457.6|6464.6|6458.6|6462.6|6456.6|57
1727115000000|2024-09-23 18:10:00|6464.6|6458.6|6462.6|6456.6|6464.6|6458.6|6462.6|6456.6|106
1727115300000|2024-09-23 18:15:00|6463.6|6457.6|6464.6|6458.6|6464.6|6458.6|6462.6|6456.6|64
1727115600000|2024-09-23 18:20:00|6465.6|6459.6|6465.6|6459.6|6466.6|6460.6|6465.6|6459.6|79
1727115900000|2024-09-23 18:25:00|6466.6|6460.6|6464.6|6458.6|6466.6|6460.6|6463.6|6457.6|128
1727116200000|2024-09-23 18:30:00|6463.6|6457.6|6464.6|6458.6|6467.6|6461.6|6463.6|6457.6|91
1727116500000|2024-09-23 18:35:00|6465.6|6459.6|6463.6|6457.6|6467.6|6461.6|6463.6|6457.6|159
1727116800000|2024-09-23 18:40:00|6464.6|6458.6|6461.6|6455.6|6464.6|6458.6|6460.6|6454.6|110
1727117100000|2024-09-23 18:45:00|6462.6|6456.6|6462.6|6456.6|6464.6|6458.6|6460.6|6454.6|275
1727117400000|2024-09-23 18:50:00|6463.6|6457.6|6462.6|6456.6|6463.6|6457.6|6460.6|6454.6|139
1727117700000|2024-09-23 18:55:00|6463.6|6457.6|6470.6|6452.6|6470.6|6463.6|6461.6|6452.6|360
1727118000000|2024-09-23 19:00:00|6470.5|6452.5|6471.4|6453.4|6471.5|6453.5|6470.3|6452.3|0
1727118300000|2024-09-23 19:05:00|6471.5|6453.5|6470.9|6452.9|6472.1|6454.1|6470.9|6452.9|0
1727118600000|2024-09-23 19:10:00|6470.8|6452.8|6470.8|6452.8|6471.1|6453.1|6470.7|6452.7|0
1727118900000|2024-09-23 19:15:00|6470.7|6452.7|6469.7|6451.7|6471.1|6453.1|6469.2|6451.2|0
1727119200000|2024-09-23 19:20:00|6469.8|6451.8|6468.8|6450.8|6469.9|6451.9|6468.1|6450.1|0
1727119500000|2024-09-23 19:25:00|6468.9|6450.9|6469|6451|6469.1|6451.1|6468.7|6450.7|0
1727119800000|2024-09-23 19:30:00|6468.9|6450.9|6469.4|6451.4|6469.4|6451.4|6468.7|6450.7|0
1727120100000|2024-09-23 19:35:00|6469.3|6451.3|6468.3|6450.3|6469.7|6451.7|6468.3|6450.3|0
1727120400000|2024-09-23 19:40:00|6468.2|6450.2|6464.3|6446.3|6468.4|6450.4|6463.6|6445.6|0
1727120700000|2024-09-23 19:45:00|6464.2|6446.2|6464.3|6446.3|6465|6447|6463.8|6445.8|0
1727121000000|2024-09-23 19:50:00|6464.2|6446.2|6460.6|6442.6|6464.2|6446.2|6460.3|6442.3|0
1727121300000|2024-09-23 19:55:00|6460.5|6442.5|6461|6443|6463.8|6445.8|6459.7|6441.7|0
1727121600000|2024-09-23 20:00:00|6461.2|6443.2|6460.8|6442.8|6462.1|6444.1|6460.3|6442.3|0
1727121900000|2024-09-23 20:05:00|6461|6443|6459.5|6441.5|6461|6443|6459.4|6441.4|0
1727122200000|2024-09-23 20:10:00|6459.4|6441.4|6460.5|6442.5|6460.5|6442.5|6459.4|6441.4|0
1727122500000|2024-09-23 20:15:00|6460.6|6442.6|6459.5|6441.5|6460.7|6442.7|6459.5|6441.5|0
1727122800000|2024-09-23 20:20:00|6459.7|6441.7|6459.2|6441.2|6459.7|6441.7|6458.6|6440.6|0
1727123100000|2024-09-23 20:25:00|6459|6441|6458.8|6440.8|6459|6441|6458.8|6440.8|0
1727123400000|2024-09-23 20:30:00|6459|6441|6459|6441|6459.2|6441.2|6458.6|6440.6|0
1727123700000|2024-09-23 20:35:00|6458.8|6440.8|6458.8|6440.8|6459|6441|6458.8|6440.8|0
1727124000000|2024-09-23 20:40:00|6459|6441|6459.2|6441.2|6459.2|6441.2|6459|6441|0
1727124300000|2024-09-23 20:45:00|6459|6441|6459.2|6441.2|6459.4|6441.4|6458.8|6440.8|0
1727124600000|2024-09-23 20:50:00|6459|6441|6459|6441|6459.4|6441.4|6459|6441|0
1727124900000|2024-09-23 20:55:00|6459.1|6441.1|6460|6442|6460|6442|6458.8|6440.8|0
1727125200000|2024-09-23 21:00:00|6459.9|6441.9|6459.7|6441.7|6459.9|6441.9|6459.7|6441.7|0
1727125500000|2024-09-23 21:05:00|6459.8|6441.8|6459.9|6441.9|6460|6442|6459.8|6441.8|0
1727125800000|2024-09-23 21:10:00|6459.8|6441.8|6459.6|6441.6|6459.8|6441.8|6459.6|6441.6|0
1727126100000|2024-09-23 21:15:00|6459.5|6441.5|6459.5|6441.5|6459.5|6441.5|6459.5|6441.5|0
1727126400000|2024-09-23 21:20:00|6459.6|6441.6|6459.5|6441.5|6459.6|6441.6|6459.5|6441.5|0
1727127900000|2024-09-23 21:45:00|6459.6|6441.6|6459.6|6441.6|6459.6|6441.6|6459.6|6441.6|0
1727128200000|2024-09-23 21:50:00|6459.5|6441.5|6459.4|6441.4|6459.6|6441.6|6459.4|6441.4|0
1727128500000|2024-09-23 21:55:00|6459.5|6441.5|6459.5|6441.5|6459.5|6441.5|6459.4|6441.4|0
1727128800000|2024-09-23 22:00:00|6459.3|6441.3|6459.7|6441.7|6460.2|6442.2|6458.6|6440.6|0
1727129100000|2024-09-23 22:05:00|6459.5|6441.5|6457.5|6439.5|6459.7|6441.7|6457.1|6439.1|0
1727129400000|2024-09-23 22:10:00|6457.6|6439.6|6458|6440|6458.2|6440.2|6457.6|6439.6|0
1727129700000|2024-09-23 22:15:00|6457.9|6439.9|6458.4|6440.4|6459|6441|6457.9|6439.9|0
1727130000000|2024-09-23 22:20:00|6458.3|6440.3|6458.4|6440.4|6458.6|6440.6|6458.1|6440.1|0
1727130300000|2024-09-23 22:25:00|6458.6|6440.6|6458.2|6440.2|6458.8|6440.8|6458.2|6440.2|0
1727130600000|2024-09-23 22:30:00|6458.4|6440.4|6458.6|6440.6|6458.8|6440.8|6458.2|6440.2|0
1727130900000|2024-09-23 22:35:00|6458.8|6440.8|6457.5|6439.5|6458.8|6440.8|6457.5|6439.5|0
1727131200000|2024-09-23 22:40:00|6457.6|6439.6|6457.5|6439.5|6458|6440|6457.3|6439.3|0
1727131500000|2024-09-23 22:45:00|6457.6|6439.6|6457.7|6439.7|6458|6440|6457.5|6439.5|0
1727131800000|2024-09-23 22:50:00|6457.5|6439.5|6457.7|6439.7|6457.8|6439.8|6457.3|6439.3|0
1727132100000|2024-09-23 22:55:00|6457.8|6439.8|6457.5|6439.5|6457.8|6439.8|6457.5|6439.5|0
1727132400000|2024-09-23 23:00:00|6457.6|6439.6|6457.6|6439.6|6457.7|6439.7|6457.1|6439.1|0
1727132700000|2024-09-23 23:05:00|6457.4|6439.4|6457.6|6439.6|6457.9|6439.9|6457.4|6439.4|0
1727133000000|2024-09-23 23:10:00|6457.7|6439.7|6457.7|6439.7|6457.9|6439.9|6457.6|6439.6|0
1727133300000|2024-09-23 23:15:00|6457.6|6439.6|6457.6|6439.6|6457.7|6439.7|6457.4|6439.4|0
1727133600000|2024-09-23 23:20:00|6457.4|6439.4|6457.7|6439.7|6457.9|6439.9|6457.4|6439.4|0
1727133900000|2024-09-23 23:25:00|6457.6|6439.6|6457.4|6439.4|6457.7|6439.7|6456.7|6438.7|0
1727134200000|2024-09-23 23:30:00|6457.5|6439.5|6458.1|6440.1|6458.5|6440.5|6457.5|6439.5|0
1727134500000|2024-09-23 23:35:00|6458.3|6440.3|6458.5|6440.5|6459.4|6441.4|6458.3|6440.3|0
1727134800000|2024-09-23 23:40:00|6458.3|6440.3|6458.5|6440.5|6458.5|6440.5|6457.4|6439.4|0
1727135100000|2024-09-23 23:45:00|6458.6|6440.6|6459.4|6441.4|6460|6442|6458.4|6440.4|0
1727135400000|2024-09-23 23:50:00|6459.6|6441.6|6459.2|6441.2|6459.8|6441.8|6459|6441|0
1727135700000|2024-09-23 23:55:00|6459.4|6441.4|6459.2|6441.2|6459.5|6441.5|6459|6441|0
1727136000000|2024-09-24 00:00:00|6459|6441|6458.5|6440.5|6459.2|6441.2|6458.1|6440.1|0
1727136300000|2024-09-24 00:05:00|6458.3|6440.3|6458.1|6440.1|6458.5|6440.5|6457.7|6439.7|0
1727136600000|2024-09-24 00:10:00|6458|6440|6459|6441|6459.4|6441.4|6457.9|6439.9|0
1727136900000|2024-09-24 00:15:00|6459.1|6441.1|6459.3|6441.3|6460.7|6442.7|6459.1|6441.1|0
1727137200000|2024-09-24 00:20:00|6459.5|6441.5|6459.1|6441.1|6459.5|6441.5|6458.5|6440.5|0
1727137500000|2024-09-24 00:25:00|6459.2|6441.2|6459.2|6441.2|6460.3|6442.3|6459.2|6441.2|0
1727137800000|2024-09-24 00:30:00|6459.4|6441.4|6458.6|6440.6|6459.4|6441.4|6458.5|6440.5|0
1727138100000|2024-09-24 00:35:00|6458.5|6440.5|6456.6|6438.6|6458.8|6440.8|6455.2|6437.2|0
1727138400000|2024-09-24 00:40:00|6456.8|6438.8|6456.5|6438.5|6456.8|6438.8|6455.5|6437.5|0
1727138700000|2024-09-24 00:45:00|6456.7|6438.7|6456.5|6438.5|6457.4|6439.4|6456.4|6438.4|0
1727139000000|2024-09-24 00:50:00|6456.6|6438.6|6457.2|6439.2|6457.2|6439.2|6456.5|6438.5|0
1727139300000|2024-09-24 00:55:00|6457|6439|6457.2|6439.2|6457.4|6439.4|6457|6439|0
1727139600000|2024-09-24 01:00:00|6457.4|6439.4|6459.6|6441.6|6459.6|6441.6|6457.2|6439.2|0
1727139900000|2024-09-24 01:05:00|6459.5|6441.5|6499.9|6481.9|6500.1|6482.1|6458.9|6440.9|0
1727140200000|2024-09-24 01:10:00|6500|6482|6506.9|6488.9|6507.7|6489.7|6499.7|6481.7|0
1727140500000|2024-09-24 01:15:00|6506.8|6488.8|6533.3|6527.3|6536.3|6530.3|6494.3|6488.3|5170
1727140800000|2024-09-24 01:20:00|6534.3|6528.3|6566.3|6560.3|6567.3|6561.3|6520.3|6514.3|6486
1727141100000|2024-09-24 01:25:00|6565.3|6559.3|6581.3|6575.3|6583.3|6577.3|6555.3|6549.3|7671
1727141400000|2024-09-24 01:30:00|6579.3|6573.3|6559.3|6553.3|6585.3|6579.3|6545.3|6539.3|19106
1727141700000|2024-09-24 01:35:00|6560.3|6554.3|6548.3|6542.3|6569.3|6563.3|6546.3|6540.3|6470
1727142000000|2024-09-24 01:40:00|6547.3|6541.3|6569.3|6563.3|6569.3|6563.3|6540.3|6534.3|8454
1727142300000|2024-09-24 01:45:00|6568.3|6562.3|6531.3|6525.3|6575.3|6569.3|6529.3|6523.3|6544
1727142600000|2024-09-24 01:50:00|6530.3|6524.3|6536.3|6530.3|6549.3|6543.3|6522.3|6516.3|4771
1727142900000|2024-09-24 01:55:00|6537.3|6531.3|6527.3|6521.3|6538.3|6532.3|6524.3|6518.3|3360
1727143200000|2024-09-24 02:00:00|6526.3|6520.3|6519.3|6513.3|6529.3|6523.3|6516.3|6510.3|3900
1727143500000|2024-09-24 02:05:00|6518.3|6512.3|6520.3|6514.3|6527.3|6521.3|6514.3|6508.3|5792
1727143800000|2024-09-24 02:10:00|6521.3|6515.3|6537.3|6531.3|6537.3|6531.3|6516.3|6510.3|2711
1727144100000|2024-09-24 02:15:00|6538.3|6532.3|6524.3|6518.3|6538.3|6532.3|6522.3|6516.3|3745
1727144400000|2024-09-24 02:20:00|6525.3|6519.3|6516.3|6510.3|6525.3|6519.3|6514.3|6508.3|1217
1727144700000|2024-09-24 02:25:00|6517.3|6511.3|6510.3|6504.3|6517.3|6511.3|6507.3|6501.3|2223
1727145000000|2024-09-24 02:30:00|6511.3|6505.3|6524.3|6518.3|6527.3|6521.3|6510.3|6504.3|1998
1727145300000|2024-09-24 02:35:00|6523.3|6517.3|6532.3|6526.3|6536.3|6530.3|6518.3|6512.3|2028
1727145600000|2024-09-24 02:40:00|6533.3|6527.3|6550.3|6544.3|6550.3|6544.3|6531.3|6525.3|3614
1727145900000|2024-09-24 02:45:00|6549.3|6543.3|6566.3|6560.3|6569.3|6563.3|6548.3|6542.3|3749
1727146200000|2024-09-24 02:50:00|6567.3|6561.3|6572.3|6566.3|6575.3|6569.3|6559.3|6553.3|4524
1727146500000|2024-09-24 02:55:00|6573.3|6567.3|6583.3|6577.3|6587.3|6581.3|6568.3|6562.3|3653
1727146800000|2024-09-24 03:00:00|6582.3|6576.3|6592.3|6586.3|6597.3|6591.3|6581.3|6575.3|3832
1727147100000|2024-09-24 03:05:00|6591.3|6585.3|6599.3|6593.3|6599.3|6593.3|6585.3|6579.3|1807
1727147400000|2024-09-24 03:10:00|6598.3|6592.3|6599.3|6593.3|6604.3|6598.3|6596.3|6590.3|2733
1727147700000|2024-09-24 03:15:00|6600.3|6594.3|6623.3|6617.3|6626.3|6620.3|6599.3|6593.3|8747
1727148000000|2024-09-24 03:20:00|6624.3|6618.3|6634.3|6628.3|6634.3|6628.3|6622.3|6616.3|6512
1727148300000|2024-09-24 03:25:00|6633.3|6627.3|6638.3|6632.3|6641.3|6635.3|6625.3|6619.3|3743
1727148600000|2024-09-24 03:30:00|6639.3|6633.3|6639.3|6633.3|6655.3|6649.3|6639.3|6633.3|6381
1727148900000|2024-09-24 03:35:00|6640.3|6634.3|6643.3|6637.3|6647.3|6641.3|6628.3|6622.3|3362
1727149200000|2024-09-24 03:40:00|6644.3|6638.3|6657.3|6651.3|6657.3|6651.3|6641.3|6635.3|3108
1727149500000|2024-09-24 03:45:00|6656.3|6650.3|6655.3|6649.3|6657.3|6651.3|6647.3|6641.3|3321
1727149800000|2024-09-24 03:50:00|6654.3|6648.3|6654.3|6648.3|6655.3|6649.3|6648.3|6642.3|3466
1727150100000|2024-09-24 03:55:00|6655.3|6649.3|6653.3|6647.3|6659.3|6653.3|6650.3|6644.3|3063
1727150400000|2024-09-24 04:00:00|6657.5|6639.5|6657.4|6639.4|6658.3|6640.3|6657.2|6639.2|1
1727150700000|2024-09-24 04:05:00|6657.3|6639.3|6656.8|6638.8|6657.5|6639.5|6656.8|6638.8|0
1727151000000|2024-09-24 04:10:00|6656.7|6638.7|6657|6639|6657.3|6639.3|6656.3|6638.3|0
1727151300000|2024-09-24 04:15:00|6656.8|6638.8|6657|6639|6657.3|6639.3|6656.7|6638.7|0
1727151600000|2024-09-24 04:20:00|6656.9|6638.9|6658.1|6640.1|6658.1|6640.1|6656.8|6638.8|0
1727151900000|2024-09-24 04:25:00|6658|6640|6659.6|6641.6|6659.7|6641.7|6657.9|6639.9|0
1727152200000|2024-09-24 04:30:00|6660.1|6642.1|6660.3|6642.3|6660.7|6642.7|6659.7|6641.7|0
1727152500000|2024-09-24 04:35:00|6660.2|6642.2|6660.6|6642.6|6660.9|6642.9|6660.1|6642.1|0
1727152800000|2024-09-24 04:40:00|6660.8|6642.8|6660.5|6642.5|6661.1|6643.1|6660.4|6642.4|0
1727153100000|2024-09-24 04:45:00|6660.6|6642.6|6660.8|6642.8|6661.1|6643.1|6660.5|6642.5|0
1727153400000|2024-09-24 04:50:00|6660.9|6642.9|6661.3|6643.3|6661.3|6643.3|6660.7|6642.7|0
1727153700000|2024-09-24 04:55:00|6661.4|6643.4|6661.1|6643.1|6661.4|6643.4|6660.9|6642.9|47
1727154000000|2024-09-24 05:00:00|6659.3|6653.3|6684.3|6678.3|6686.3|6680.3|6657.3|6651.3|7377
1727154300000|2024-09-24 05:05:00|6683.3|6677.3|6709.3|6703.3|6709.3|6703.3|6677.3|6671.3|5642
1727154600000|2024-09-24 05:10:00|6710.3|6704.3|6686.3|6680.3|6710.3|6704.3|6684.3|6678.3|7646
1727154900000|2024-09-24 05:15:00|6685.3|6679.3|6676.3|6670.3|6685.3|6679.3|6675.3|6669.3|2619
1727155200000|2024-09-24 05:20:00|6677.3|6671.3|6690.3|6684.3|6690.3|6684.3|6675.3|6669.3|4520
1727155500000|2024-09-24 05:25:00|6691.3|6685.3|6681.3|6675.3|6697.3|6691.3|6679.3|6673.3|2284
1727155800000|2024-09-24 05:30:00|6680.3|6674.3|6691.3|6685.3|6693.3|6687.3|6680.3|6674.3|1789
1727156100000|2024-09-24 05:35:00|6692.3|6686.3|6698.3|6692.3|6704.3|6698.3|6691.3|6685.3|2072
1727156400000|2024-09-24 05:40:00|6699.3|6693.3|6697.3|6691.3|6705.3|6699.3|6695.3|6689.3|1830
1727156700000|2024-09-24 05:45:00|6698.3|6692.3|6691.3|6685.3|6699.3|6693.3|6685.3|6679.3|1744
1727157000000|2024-09-24 05:50:00|6690.3|6684.3|6695.3|6689.3|6699.3|6693.3|6690.3|6684.3|1548
1727157300000|2024-09-24 05:55:00|6696.3|6690.3|6694.3|6688.3|6696.3|6690.3|6685.3|6679.3|2270
1727157600000|2024-09-24 06:00:00|6695.3|6689.3|6692.3|6686.3|6702.3|6696.3|6692.3|6686.3|1811
1727157900000|2024-09-24 06:05:00|6693.3|6687.3|6671.3|6665.3|6693.3|6687.3|6669.3|6663.3|3140
1727158200000|2024-09-24 06:10:00|6670.3|6664.3|6683.3|6677.3|6684.3|6678.3|6670.3|6664.3|2889
1727158500000|2024-09-24 06:15:00|6684.3|6678.3|6689.3|6683.3|6693.3|6687.3|6679.3|6673.3|3035
1727158800000|2024-09-24 06:20:00|6690.3|6684.3|6681.3|6675.3|6693.3|6687.3|6679.3|6673.3|1358
1727159100000|2024-09-24 06:25:00|6680.3|6674.3|6683.3|6677.3|6687.3|6681.3|6679.3|6673.3|1086
1727159400000|2024-09-24 06:30:00|6684.3|6678.3|6698.3|6692.3|6700.3|6694.3|6683.3|6677.3|1614
1727159700000|2024-09-24 06:35:00|6699.3|6693.3|6700.3|6694.3|6704.3|6698.3|6698.3|6692.3|1703
1727160000000|2024-09-24 06:40:00|6701.3|6695.3|6701.3|6695.3|6705.3|6699.3|6697.3|6691.3|2165
1727160300000|2024-09-24 06:45:00|6702.3|6696.3|6707.3|6701.3|6707.3|6701.3|6701.3|6695.3|2278
1727160600000|2024-09-24 06:50:00|6708.3|6702.3|6711.3|6705.3|6712.3|6706.3|6705.3|6699.3|1898
1727160900000|2024-09-24 06:55:00|6712.3|6706.3|6704.3|6698.3|6716.3|6710.3|6703.3|6697.3|4029
1727161200000|2024-09-24 07:00:00|6703.3|6697.3|6720.3|6714.3|6721.3|6715.3|6702.3|6696.3|2785
1727161500000|2024-09-24 07:05:00|6719.3|6713.3|6719.3|6713.3|6723.3|6717.3|6715.3|6709.3|5531
1727161800000|2024-09-24 07:10:00|6720.3|6714.3|6724.3|6718.3|6726.3|6720.3|6717.3|6711.3|2337
1727162100000|2024-09-24 07:15:00|6725.3|6719.3|6729.3|6723.3|6732.3|6726.3|6723.3|6717.3|2859
1727162400000|2024-09-24 07:20:00|6728.3|6722.3|6726.3|6720.3|6734.3|6728.3|6725.3|6719.3|2810
1727162700000|2024-09-24 07:25:00|6725.3|6719.3|6724.3|6718.3|6730.3|6724.3|6723.3|6717.3|3382
1727163000000|2024-09-24 07:30:00|6725.3|6719.3|6715.3|6709.3|6725.3|6719.3|6708.3|6702.3|3908
1727163300000|2024-09-24 07:35:00|6716.3|6710.3|6717.3|6711.3|6722.3|6716.3|6715.3|6709.3|2408
1727163600000|2024-09-24 07:40:00|6716.3|6710.3|6716.3|6710.3|6720.3|6714.3|6714.3|6708.3|2754
1727163900000|2024-09-24 07:45:00|6717.3|6711.3|6721.3|6715.3|6721.3|6715.3|6715.3|6709.3|3424
1727164200000|2024-09-24 07:50:00|6720.3|6714.3|6720.3|6714.3|6723.3|6717.3|6717.3|6711.3|3040
1727164500000|2024-09-24 07:55:00|6719.3|6713.3|6721.3|6715.3|6724.3|6718.3|6718.3|6712.3|2829
1727164800000|2024-09-24 08:00:00|6722.3|6716.3|6727.3|6721.3|6730.3|6724.3|6720.3|6714.3|3592
1727165100000|2024-09-24 08:05:00|6728.3|6722.3|6730.3|6724.3|6735.3|6729.3|6727.3|6721.3|7019
1727165400000|2024-09-24 08:10:00|6731.3|6725.3|6732.3|6726.3|6735.3|6729.3|6729.3|6723.3|25234
1727165700000|2024-09-24 08:15:00|6731.3|6725.3|6738.3|6732.3|6740.3|6734.3|6730.3|6724.3|16712
1727166000000|2024-09-24 08:20:00|6739.3|6733.3|6737.3|6731.3|6742.3|6736.3|6736.3|6730.3|10435
1727166300000|2024-09-24 08:25:00|6736.3|6730.3|6747.3|6741.3|6748.3|6742.3|6736.3|6730.3|2616
1727166600000|2024-09-24 08:30:00|6748.3|6730.3|6746|6728|6748.5|6730.5|6745.6|6727.6|36
1727166900000|2024-09-24 08:35:00|6745.9|6727.9|6744.8|6726.8|6746.9|6728.9|6744.8|6726.8|0
1727167200000|2024-09-24 08:40:00|6744.9|6726.9|6744|6726|6745.5|6727.5|6744|6726|833
1727167500000|2024-09-24 08:45:00|6744.1|6726.1|6745.7|6727.7|6745.8|6727.8|6743.5|6725.5|250
1727167800000|2024-09-24 08:50:00|6745.5|6727.5|6745.8|6727.8|6746.4|6728.4|6744.9|6726.9|0
1727168100000|2024-09-24 08:55:00|6745.9|6727.9|6746.3|6728.3|6746.6|6728.6|6745.4|6727.4|0
1727168400000|2024-09-24 09:00:00|6746.2|6728.2|6745.9|6727.9|6746.4|6728.4|6745.5|6727.5|0
1727168700000|2024-09-24 09:05:00|6746.1|6728.1|6745.9|6727.9|6746.1|6728.1|6744.9|6726.9|0
1727169000000|2024-09-24 09:10:00|6745.7|6727.7|6744.1|6726.1|6746|6728|6743.7|6725.7|0
1727169300000|2024-09-24 09:15:00|6746.3|6740.3|6741.3|6735.3|6754.3|6748.3|6740.3|6734.3|1214
1727169600000|2024-09-24 09:20:00|6742.3|6736.3|6740.3|6734.3|6742.3|6736.3|6738.3|6732.3|363
1727169900000|2024-09-24 09:25:00|6739.3|6733.3|6740.3|6734.3|6741.3|6735.3|6738.3|6732.3|214
1727170200000|2024-09-24 09:30:00|6741.3|6735.3|6743.3|6737.3|6744.3|6738.3|6740.3|6734.3|268
1727170500000|2024-09-24 09:35:00|6744.3|6738.3|6762.3|6756.3|6766.3|6760.3|6744.3|6738.3|677
1727170800000|2024-09-24 09:40:00|6763.3|6757.3|6778.3|6772.3|6779.3|6773.3|6760.3|6754.3|690
1727171100000|2024-09-24 09:45:00|6777.3|6771.3|6789.3|6783.3|6791.3|6785.3|6773.3|6767.3|954
1727171400000|2024-09-24 09:50:00|6787.3|6781.3|6781.3|6775.3|6791.3|6785.3|6781.3|6775.3|498
1727171700000|2024-09-24 09:55:00|6782.3|6776.3|6782.3|6776.3|6783.3|6777.3|6772.3|6766.3|422
1727172000000|2024-09-24 10:00:00|6783.8|6777.8|6783.8|6777.8|6786.3|6780.3|6780.8|6774.8|451
1727172300000|2024-09-24 10:05:00|6783.3|6777.3|6778.8|6772.8|6783.8|6777.8|6777.8|6771.8|357
1727172600000|2024-09-24 10:10:00|6779.3|6773.3|6782.8|6776.8|6783.8|6777.8|6776.8|6770.8|257
1727172900000|2024-09-24 10:15:00|6781.8|6775.8|6788.3|6782.3|6790.3|6784.3|6781.8|6775.8|300
1727173200000|2024-09-24 10:20:00|6788.8|6782.8|6789.8|6783.8|6791.3|6785.3|6787.3|6781.3|255
1727173500000|2024-09-24 10:25:00|6789.3|6783.3|6789.3|6783.3|6789.8|6783.8|6786.8|6780.8|108
1727173800000|2024-09-24 10:30:00|6789.8|6783.8|6795.8|6789.8|6795.8|6789.8|6789.3|6783.3|351
1727174100000|2024-09-24 10:35:00|6796.3|6790.3|6792.8|6786.8|6796.8|6790.8|6790.8|6784.8|160
1727174400000|2024-09-24 10:40:00|6793.8|6787.8|6810.8|6804.8|6810.8|6804.8|6793.8|6787.8|504
1727174700000|2024-09-24 10:45:00|6810.3|6804.3|6793.8|6787.8|6810.3|6804.3|6792.3|6786.3|836
1727175000000|2024-09-24 10:50:00|6793.3|6787.3|6793.3|6787.3|6795.8|6789.8|6788.3|6782.3|543
1727175300000|2024-09-24 10:55:00|6793.8|6787.8|6792.8|6786.8|6794.8|6788.8|6791.3|6785.3|272
1727175600000|2024-09-24 11:00:00|6792.3|6786.3|6784.8|6778.8|6792.3|6786.3|6784.8|6778.8|382
1727175900000|2024-09-24 11:05:00|6785.3|6779.3|6782.8|6776.8|6788.8|6782.8|6781.8|6775.8|465
1727176200000|2024-09-24 11:10:00|6783.3|6777.3|6782.8|6776.8|6784.8|6778.8|6781.3|6775.3|365
1727176500000|2024-09-24 11:15:00|6783.3|6777.3|6784.3|6778.3|6787.8|6781.8|6781.8|6775.8|298
1727176800000|2024-09-24 11:20:00|6784.8|6778.8|6790.8|6784.8|6790.8|6784.8|6781.8|6775.8|1284
1727177100000|2024-09-24 11:25:00|6791.3|6785.3|6800.8|6794.8|6800.8|6794.8|6788.8|6782.8|469
1727177400000|2024-09-24 11:30:00|6799.8|6793.8|6799.3|6793.3|6803.8|6797.8|6796.8|6790.8|409
1727177700000|2024-09-24 11:35:00|6798.8|6792.8|6805.8|6799.8|6809.3|6803.3|6795.8|6789.8|207
1727178000000|2024-09-24 11:40:00|6805.3|6799.3|6804.8|6798.8|6809.8|6803.8|6801.8|6795.8|312
1727178300000|2024-09-24 11:45:00|6803.8|6797.8|6800.3|6794.3|6803.8|6797.8|6794.8|6788.8|355
1727178600000|2024-09-24 11:50:00|6799.8|6793.8|6794.8|6788.8|6800.8|6794.8|6793.3|6787.3|565
1727178900000|2024-09-24 11:55:00|6795.8|6789.8|6796.8|6790.8|6796.8|6790.8|6792.8|6786.8|225
1727179200000|2024-09-24 12:00:00|6795.8|6789.8|6790.8|6784.8|6799.8|6793.8|6787.8|6781.8|246
1727179500000|2024-09-24 12:05:00|6791.3|6785.3|6798.8|6792.8|6800.3|6794.3|6791.3|6785.3|218
1727179800000|2024-09-24 12:10:00|6798.3|6792.3|6802.8|6796.8|6804.8|6798.8|6794.8|6788.8|366
1727180100000|2024-09-24 12:15:00|6801.8|6795.8|6806.3|6800.3|6807.8|6801.8|6801.8|6795.8|195
1727180400000|2024-09-24 12:20:00|6806.8|6800.8|6804.3|6798.3|6807.8|6801.8|6801.8|6795.8|115
1727180700000|2024-09-24 12:25:00|6804.8|6798.8|6809.8|6803.8|6809.8|6803.8|6803.3|6797.3|177
1727181000000|2024-09-24 12:30:00|6808.8|6802.8|6809.8|6803.8|6812.8|6806.8|6801.8|6795.8|551
1727181300000|2024-09-24 12:35:00|6810.8|6804.8|6810.8|6804.8|6811.8|6805.8|6808.8|6802.8|415
1727181600000|2024-09-24 12:40:00|6811.8|6805.8|6812.3|6806.3|6812.8|6806.8|6806.8|6800.8|259
1727181900000|2024-09-24 12:45:00|6811.8|6805.8|6814.8|6808.8|6816.8|6810.8|6809.8|6803.8|168
1727182200000|2024-09-24 12:50:00|6815.3|6809.3|6822.8|6816.8|6823.8|6817.8|6814.8|6808.8|229
1727182500000|2024-09-24 12:55:00|6823.8|6817.8|6822.3|6816.3|6824.8|6818.8|6817.8|6811.8|188
1727182800000|2024-09-24 13:00:00|6822.8|6816.8|6827.8|6821.8|6827.8|6821.8|6821.8|6815.8|171
1727183100000|2024-09-24 13:05:00|6828.8|6822.8|6854.8|6848.8|6855.3|6849.3|6828.8|6822.8|637
1727183400000|2024-09-24 13:10:00|6854.3|6848.3|6857.3|6851.3|6862.8|6856.8|6843.8|6837.8|1621
1727183700000|2024-09-24 13:15:00|6856.8|6850.8|6852.8|6846.8|6857.8|6851.8|6850.8|6844.8|573
1727184000000|2024-09-24 13:20:00|6853.3|6847.3|6855.3|6849.3|6857.8|6851.8|6851.8|6845.8|735
1727184300000|2024-09-24 13:25:00|6854.8|6848.8|6854.8|6848.8|6855.8|6849.8|6841.8|6835.8|412
1727184600000|2024-09-24 13:30:00|6855.3|6849.3|6859.8|6853.8|6867.8|6861.8|6827.8|6821.8|3208
1727184900000|2024-09-24 13:35:00|6860.3|6854.3|6880.8|6874.8|6886.8|6880.8|6857.8|6851.8|1937
1727185200000|2024-09-24 13:40:00|6879.8|6873.8|6884.8|6878.8|6903.8|6897.8|6879.8|6873.8|1522
1727185500000|2024-09-24 13:45:00|6885.8|6879.8|6860.8|6854.8|6889.8|6883.8|6860.8|6854.8|1505
1727185800000|2024-09-24 13:50:00|6859.8|6853.8|6854.8|6848.8|6864.8|6858.8|6839.8|6833.8|1339
1727186100000|2024-09-24 13:55:00|6854.3|6848.3|6853.8|6847.8|6856.8|6850.8|6845.8|6839.8|832
1727186400000|2024-09-24 14:00:00|6854.3|6848.3|6835.8|6829.8|6854.8|6848.8|6829.8|6823.8|1024
1727186700000|2024-09-24 14:05:00|6836.3|6830.3|6856.8|6850.8|6860.3|6854.3|6832.8|6826.8|1183
1727187000000|2024-09-24 14:10:00|6857.3|6851.3|6866.8|6860.8|6878.3|6872.3|6855.8|6849.8|1229
1727187300000|2024-09-24 14:15:00|6865.8|6859.8|6845.8|6839.8|6867.8|6861.8|6844.8|6838.8|911
1727187600000|2024-09-24 14:20:00|6844.8|6838.8|6857.8|6851.8|6857.8|6851.8|6843.8|6837.8|681
1727187900000|2024-09-24 14:25:00|6858.3|6852.3|6859.8|6853.8|6863.8|6857.8|6853.3|6847.3|679
1727188200000|2024-09-24 14:30:00|6860.8|6854.8|6866.8|6860.8|6874.8|6868.8|6856.8|6850.8|965
1727188500000|2024-09-24 14:35:00|6867.3|6861.3|6870.8|6864.8|6879.8|6873.8|6860.8|6854.8|841
1727188800000|2024-09-24 14:40:00|6871.8|6865.8|6880.8|6874.8|6881.3|6875.3|6862.3|6856.3|1274
1727189100000|2024-09-24 14:45:00|6881.3|6875.3|6889.8|6883.8|6889.8|6883.8|6878.8|6872.8|582
1727189400000|2024-09-24 14:50:00|6889.3|6883.3|6894.8|6888.8|6900.8|6894.8|6888.8|6882.8|1064
1727189700000|2024-09-24 14:55:00|6894.3|6888.3|6905.8|6899.8|6907.8|6901.8|6890.8|6884.8|684
1727190000000|2024-09-24 15:00:00|6904.8|6898.8|6898.8|6892.8|6906.3|6900.3|6897.8|6891.8|717
1727190300000|2024-09-24 15:05:00|6898.3|6892.3|6919.8|6913.8|6919.8|6913.8|6894.3|6888.3|656
1727190600000|2024-09-24 15:10:00|6918.8|6912.8|6916.8|6910.8|6922.8|6916.8|6914.8|6908.8|628
1727190900000|2024-09-24 15:15:00|6916.3|6910.3|6919.3|6913.3|6919.3|6913.3|6907.8|6901.8|799
1727191200000|2024-09-24 15:20:00|6918.8|6912.8|6922.8|6916.8|6924.8|6918.8|6917.8|6911.8|745
1727191500000|2024-09-24 15:25:00|6921.8|6915.8|6938.8|6932.8|6941.8|6935.8|6919.8|6913.8|1705
1727191800000|2024-09-24 15:30:00|6937.8|6931.8|6944.8|6938.8|6948.8|6942.8|6937.8|6931.8|926
1727192100000|2024-09-24 15:35:00|6943.8|6937.8|6939.8|6933.8|6946.8|6940.8|6937.8|6931.8|607
1727192400000|2024-09-24 15:40:00|6940.3|6934.3|6943.8|6937.8|6946.8|6940.8|6937.8|6931.8|881
1727192700000|2024-09-24 15:45:00|6942.8|6936.8|6948.8|6942.8|6950.8|6944.8|6941.8|6935.8|877
1727193000000|2024-09-24 15:50:00|6948.3|6942.3|6950.8|6944.8|6951.3|6945.3|6945.8|6939.8|416
1727193300000|2024-09-24 15:55:00|6950.3|6944.3|6963.3|6957.3|6963.8|6957.8|6948.8|6942.8|534
1727193600000|2024-09-24 16:00:00|6964.3|6958.3|6978.3|6972.3|6981.3|6975.3|6964.3|6958.3|769
1727193900000|2024-09-24 16:05:00|6980.3|6974.3|6975.3|6969.3|6984.3|6978.3|6972.3|6966.3|579
1727194200000|2024-09-24 16:10:00|6976.3|6970.3|6978.3|6972.3|6982.3|6976.3|6976.3|6970.3|398
1727194500000|2024-09-24 16:15:00|6977.3|6971.3|6971.3|6965.3|6977.3|6971.3|6966.3|6960.3|526
1727194800000|2024-09-24 16:20:00|6972.3|6966.3|6965.3|6959.3|6974.3|6968.3|6964.3|6958.3|310
1727195100000|2024-09-24 16:25:00|6966.3|6960.3|6942.3|6936.3|6966.3|6960.3|6941.3|6935.3|567
1727195400000|2024-09-24 16:30:00|6941.3|6935.3|6950.3|6944.3|6950.3|6944.3|6919.3|6913.3|655
1727195700000|2024-09-24 16:35:00|6949.3|6943.3|6958.3|6952.3|6960.3|6954.3|6945.3|6939.3|244
1727196000000|2024-09-24 16:40:00|6959.3|6953.3|6965.3|6959.3|6967.3|6961.3|6958.3|6952.3|239
1727196300000|2024-09-24 16:45:00|6966.3|6960.3|6971.3|6965.3|6975.3|6969.3|6965.3|6959.3|936
1727196600000|2024-09-24 16:50:00|6970.3|6964.3|6979.3|6973.3|6984.3|6978.3|6966.3|6960.3|494
1727196900000|2024-09-24 16:55:00|6978.3|6972.3|6980.3|6974.3|6985.3|6979.3|6978.3|6972.3|348
1727197200000|2024-09-24 17:00:00|6979.3|6973.3|6986.3|6980.3|6991.3|6985.3|6977.3|6971.3|359
1727197500000|2024-09-24 17:05:00|6985.3|6979.3|6986.3|6980.3|6990.3|6984.3|6984.3|6978.3|310
1727197800000|2024-09-24 17:10:00|6985.3|6979.3|6987.3|6981.3|6988.3|6982.3|6985.3|6979.3|285
1727198100000|2024-09-24 17:15:00|6988.3|6982.3|6995.3|6989.3|6995.3|6989.3|6986.3|6980.3|216
1727198400000|2024-09-24 17:20:00|6994.3|6988.3|6995.3|6989.3|6996.3|6990.3|6993.3|6987.3|199
1727198700000|2024-09-24 17:25:00|6996.3|6990.3|6994.3|6988.3|6999.3|6993.3|6993.3|6987.3|410
1727199000000|2024-09-24 17:30:00|6995.3|6989.3|7006.3|7000.3|7007.3|7001.3|6995.3|6989.3|263
1727199300000|2024-09-24 17:35:00|7007.3|7001.3|7010.3|7004.3|7012.3|7006.3|7007.3|7001.3|378
1727199600000|2024-09-24 17:40:00|7011.3|7005.3|7013.3|7007.3|7015.3|7009.3|7002.3|6996.3|523
1727199900000|2024-09-24 17:45:00|7012.3|7006.3|7015.3|7009.3|7015.3|7009.3|7010.3|7004.3|458
1727200200000|2024-09-24 17:50:00|7016.3|7010.3|7013.3|7007.3|7018.3|7012.3|7011.3|7005.3|416
1727200500000|2024-09-24 17:55:00|7012.3|7006.3|7007.3|7001.3|7012.3|7006.3|7004.3|6998.3|465
1727200800000|2024-09-24 18:00:00|7006.3|7000.3|6998.3|6992.3|7006.3|7000.3|6998.3|6992.3|538
1727201100000|2024-09-24 18:05:00|6999.3|6993.3|7006.3|7000.3|7006.3|7000.3|6996.3|6990.3|402
1727201400000|2024-09-24 18:10:00|7005.3|6999.3|6994.3|6988.3|7005.3|6999.3|6992.3|6986.3|387
1727201700000|2024-09-24 18:15:00|6995.3|6989.3|6989.3|6983.3|6995.3|6989.3|6985.3|6979.3|313
1727202000000|2024-09-24 18:20:00|6990.3|6984.3|6990.3|6984.3|6990.3|6984.3|6979.3|6973.3|342
1727202300000|2024-09-24 18:25:00|6991.3|6985.3|7004.3|6998.3|7005.3|6999.3|6990.3|6984.3|150
1727202600000|2024-09-24 18:30:00|7003.3|6997.3|7006.3|7000.3|7006.3|7000.3|6997.3|6991.3|210
1727202900000|2024-09-24 18:35:00|7007.3|7001.3|7017.3|7011.3|7017.3|7011.3|7006.3|7000.3|329
1727203200000|2024-09-24 18:40:00|7016.3|7010.3|7016.3|7010.3|7021.3|7015.3|7012.3|7006.3|426
1727203500000|2024-09-24 18:45:00|7015.3|7009.3|7022.3|7016.3|7023.3|7017.3|7015.3|7009.3|445
1727203800000|2024-09-24 18:50:00|7021.3|7015.3|7026.3|7020.3|7026.3|7020.3|7020.3|7014.3|408
1727204100000|2024-09-24 18:55:00|7027.3|7021.3|7038.2|7020.2|7038.2|7029.3|7027.3|7020.2|407
1727204400000|2024-09-24 19:00:00|7038.1|7020.1|7041|7023|7041|7023|7035.6|7017.6|0
1727204700000|2024-09-24 19:05:00|7040.2|7022.2|7052.3|7034.3|7052.5|7034.5|7040.2|7022.2|0
1727205000000|2024-09-24 19:10:00|7051.4|7033.4|7046.3|7028.3|7053.4|7035.4|7042.8|7024.8|0
1727205300000|2024-09-24 19:15:00|7046.2|7028.2|7051.4|7033.4|7051.5|7033.5|7042.2|7024.2|0
1727205600000|2024-09-24 19:20:00|7051.3|7033.3|7071.6|7053.6|7081.9|7063.9|7051.3|7033.3|0
1727205900000|2024-09-24 19:25:00|7073.3|7055.3|7067.2|7049.2|7075.8|7057.8|7058.8|7040.8|0
1727206200000|2024-09-24 19:30:00|7067.1|7049.1|7048.3|7030.3|7068.8|7050.8|7048.2|7030.2|0
1727206500000|2024-09-24 19:35:00|7048.2|7030.2|7057.3|7039.3|7057.3|7039.3|7041.3|7023.3|0
1727206800000|2024-09-24 19:40:00|7057.2|7039.2|7055.4|7037.4|7059.9|7041.9|7052.8|7034.8|0
1727207100000|2024-09-24 19:45:00|7056.2|7038.2|7061.6|7043.6|7062.6|7044.6|7055.6|7037.6|0
1727207400000|2024-09-24 19:50:00|7061.7|7043.7|7038.9|7020.9|7061.8|7043.8|7038.9|7020.9|0
1727207700000|2024-09-24 19:55:00|7038.7|7020.7|7052.1|7034.1|7063.4|7045.4|7034.4|7016.4|0
1727208000000|2024-09-24 20:00:00|7052.7|7034.7|7049.9|7031.9|7052.7|7034.7|7049.9|7031.9|0
1727208300000|2024-09-24 20:05:00|7049.7|7031.7|7049.1|7031.1|7050.7|7032.7|7048.9|7030.9|0
1727208600000|2024-09-24 20:10:00|7049|7031|7050.1|7032.1|7050.3|7032.3|7048.9|7030.9|0
1727208900000|2024-09-24 20:15:00|7050.3|7032.3|7050.9|7032.9|7051.3|7033.3|7050.3|7032.3|0
1727209200000|2024-09-24 20:20:00|7051.1|7033.1|7051.5|7033.5|7051.5|7033.5|7051.1|7033.1|0
1727209500000|2024-09-24 20:25:00|7051.7|7033.7|7051.8|7033.8|7051.8|7033.8|7051.2|7033.2|0
1727209800000|2024-09-24 20:30:00|7051.7|7033.7|7052|7034|7052|7034|7051.4|7033.4|0
1727210100000|2024-09-24 20:35:00|7051.8|7033.8|7052.2|7034.2|7052.6|7034.6|7051.8|7033.8|0
1727210400000|2024-09-24 20:40:00|7052|7034|7052.2|7034.2|7052.4|7034.4|7052|7034|0
1727210700000|2024-09-24 20:45:00|7052|7034|7052.2|7034.2|7052.2|7034.2|7051.8|7033.8|0
1727211000000|2024-09-24 20:50:00|7052|7034|7051|7033|7052|7034|7050.6|7032.6|0
1727211300000|2024-09-24 20:55:00|7051.2|7033.2|7050.3|7032.3|7051.2|7033.2|7050.2|7032.2|0
1727211600000|2024-09-24 21:00:00|7050.4|7032.4|7050.6|7032.6|7050.6|7032.6|7050.3|7032.3|0
1727211900000|2024-09-24 21:05:00|7050.4|7032.4|7050.6|7032.6|7050.6|7032.6|7050.3|7032.3|0
1727212200000|2024-09-24 21:10:00|7050.5|7032.5|7050.5|7032.5|7050.6|7032.6|7050.4|7032.4|0
1727212500000|2024-09-24 21:15:00|7050.6|7032.6|7050.6|7032.6|7050.6|7032.6|7050.5|7032.5|0
1727212800000|2024-09-24 21:20:00|7050.7|7032.7|7050.5|7032.5|7050.7|7032.7|7050.5|7032.5|0
1727213400000|2024-09-24 21:30:00|7050.4|7032.4|7050.4|7032.4|7050.4|7032.4|7050.4|7032.4|0
1727213700000|2024-09-24 21:35:00|7050.5|7032.5|7050.5|7032.5|7050.5|7032.5|7050.5|7032.5|0
1727214000000|2024-09-24 21:40:00|7050.6|7032.6|7050.6|7032.6|7050.7|7032.7|7050.6|7032.6|0
1727214300000|2024-09-24 21:45:00|7050.7|7032.7|7050.6|7032.6|7050.7|7032.7|7050.6|7032.6|0
1727214600000|2024-09-24 21:50:00|7050.3|7032.3|7050.5|7032.5|7050.6|7032.6|7050.3|7032.3|0
1727214900000|2024-09-24 21:55:00|7050.4|7032.4|7050.6|7032.6|7050.6|7032.6|7050.4|7032.4|0
1727215200000|2024-09-24 22:00:00|7050.8|7032.8|7049.8|7031.8|7051.9|7033.9|7049.7|7031.7|0
1727215500000|2024-09-24 22:05:00|7049.9|7031.9|7049.1|7031.1|7049.9|7031.9|7048.7|7030.7|0
1727215800000|2024-09-24 22:10:00|7049.2|7031.2|7049.8|7031.8|7050|7032|7049.2|7031.2|0
1727216100000|2024-09-24 22:15:00|7050|7032|7049.3|7031.3|7050|7032|7049.1|7031.1|0
1727216400000|2024-09-24 22:20:00|7049.5|7031.5|7049.1|7031.1|7049.7|7031.7|7049.1|7031.1|0
1727216700000|2024-09-24 22:25:00|7049.5|7031.5|7048.7|7030.7|7049.5|7031.5|7048.5|7030.5|0
1727217000000|2024-09-24 22:30:00|7048.6|7030.6|7042.8|7024.8|7048.8|7030.8|7042.8|7024.8|0
1727217300000|2024-09-24 22:35:00|7042.7|7024.7|7042.3|7024.3|7042.8|7024.8|7041.9|7023.9|0
1727217600000|2024-09-24 22:40:00|7042.5|7024.5|7043.1|7025.1|7043.3|7025.3|7042.1|7024.1|0
1727217900000|2024-09-24 22:45:00|7043.3|7025.3|7043.3|7025.3|7043.5|7025.5|7043.1|7025.1|0
1727218200000|2024-09-24 22:50:00|7043.1|7025.1|7043.4|7025.4|7043.4|7025.4|7043.1|7025.1|0
1727218500000|2024-09-24 22:55:00|7043.5|7025.5|7043.4|7025.4|7043.5|7025.5|7043|7025|0
1727218800000|2024-09-24 23:00:00|7043.2|7025.2|7043.4|7025.4|7043.4|7025.4|7043.2|7025.2|0
1727219100000|2024-09-24 23:05:00|7043.2|7025.2|7044.4|7026.4|7044.4|7026.4|7043.2|7025.2|0
1727219400000|2024-09-24 23:10:00|7044.2|7026.2|7044|7026|7044.4|7026.4|7043.9|7025.9|0
1727219700000|2024-09-24 23:15:00|7044.1|7026.1|7044.1|7026.1|7044.3|7026.3|7043.9|7025.9|0
1727220000000|2024-09-24 23:20:00|7043.8|7025.8|7043.4|7025.4|7043.8|7025.8|7043.2|7025.2|0
1727220300000|2024-09-24 23:25:00|7043.6|7025.6|7043.4|7025.4|7043.6|7025.6|7043.4|7025.4|0
1727220600000|2024-09-24 23:30:00|7043.2|7025.2|7043|7025|7043.4|7025.4|7042.6|7024.6|0
1727220900000|2024-09-24 23:35:00|7042.8|7024.8|7043.5|7025.5|7043.7|7025.7|7042.8|7024.8|0
1727221200000|2024-09-24 23:40:00|7043.7|7025.7|7042.9|7024.9|7043.7|7025.7|7042.9|7024.9|0
1727221500000|2024-09-24 23:45:00|7043.1|7025.1|7042.9|7024.9|7043.3|7025.3|7042.7|7024.7|0
1727221800000|2024-09-24 23:50:00|7042.8|7024.8|7042.5|7024.5|7042.9|7024.9|7042.5|7024.5|0
1727222100000|2024-09-24 23:55:00|7042.4|7024.4|7042.7|7024.7|7042.9|7024.9|7042.3|7024.3|0
1727222400000|2024-09-25 00:00:00|7042.9|7024.9|7042.2|7024.2|7043.1|7025.1|7042|7024|0
1727222700000|2024-09-25 00:05:00|7042.4|7024.4|7041.6|7023.6|7042.4|7024.4|7041.2|7023.2|0
1727223000000|2024-09-25 00:10:00|7041.4|7023.4|7039.2|7021.2|7041.5|7023.5|7039.2|7021.2|0
1727223300000|2024-09-25 00:15:00|7039|7021|7038.5|7020.5|7039.8|7021.8|7038.3|7020.3|0
1727223600000|2024-09-25 00:20:00|7038.3|7020.3|7037.8|7019.8|7038.8|7020.8|7037.1|7019.1|0
1727223900000|2024-09-25 00:25:00|7038|7020|7038|7020|7038.4|7020.4|7037.5|7019.5|0
1727224200000|2024-09-25 00:30:00|7038.2|7020.2|7037.9|7019.9|7038.4|7020.4|7037.4|7019.4|0
1727224500000|2024-09-25 00:35:00|7037.8|7019.8|7037.8|7019.8|7038.2|7020.2|7036.5|7018.5|0
1727224800000|2024-09-25 00:40:00|7037.6|7019.6|7037.3|7019.3|7037.9|7019.9|7036.3|7018.3|0
1727225100000|2024-09-25 00:45:00|7037.1|7019.1|7042.1|7024.1|7042.4|7024.4|7036.6|7018.6|0
1727225400000|2024-09-25 00:50:00|7041.9|7023.9|7046.7|7028.7|7046.9|7028.9|7041.7|7023.7|0
1727225700000|2024-09-25 00:55:00|7046.8|7028.8|7051.7|7033.7|7052.1|7034.1|7046.7|7028.7|0
1727226000000|2024-09-25 01:00:00|7051.8|7033.8|7042|7024|7051.8|7033.8|7041.2|7023.2|0
1727226300000|2024-09-25 01:05:00|7042.1|7024.1|7042.5|7024.5|7043.1|7025.1|7042|7024|0
1727226600000|2024-09-25 01:10:00|7042.3|7024.3|7033.1|7015.1|7042.5|7024.5|7032.9|7014.9|0
1727226900000|2024-09-25 01:15:00|7032.8|7014.8|6972.3|6966.3|7032.8|7014.8|6964.3|6958.3|7559
1727227200000|2024-09-25 01:20:00|6973.3|6967.3|6971.3|6965.3|6979.3|6973.3|6964.3|6958.3|4431
1727227500000|2024-09-25 01:25:00|6972.3|6966.3|6957.3|6951.3|6973.3|6967.3|6951.3|6945.3|3854
1727227800000|2024-09-25 01:30:00|6954.3|6948.3|6931.3|6925.3|6957.3|6951.3|6919.3|6913.3|16053
1727228100000|2024-09-25 01:35:00|6933.3|6927.3|6947.3|6941.3|6955.3|6949.3|6924.3|6918.3|7190
1727228400000|2024-09-25 01:40:00|6946.3|6940.3|6918.3|6912.3|6956.3|6950.3|6911.3|6905.3|5279
1727228700000|2024-09-25 01:45:00|6917.3|6911.3|6857.3|6851.3|6921.3|6915.3|6856.3|6850.3|9582
1727229000000|2024-09-25 01:50:00|6856.3|6850.3|6884.3|6878.3|6895.3|6889.3|6844.3|6838.3|6987
1727229300000|2024-09-25 01:55:00|6883.3|6877.3|6889.3|6883.3|6906.3|6900.3|6878.3|6872.3|3689
1727229600000|2024-09-25 02:00:00|6890.3|6884.3|6899.3|6893.3|6900.3|6894.3|6880.3|6874.3|2763
1727229900000|2024-09-25 02:05:00|6900.3|6894.3|6921.3|6915.3|6924.3|6918.3|6900.3|6894.3|3444
1727230200000|2024-09-25 02:10:00|6922.3|6916.3|6904.3|6898.3|6922.3|6916.3|6893.3|6887.3|2647
1727230500000|2024-09-25 02:15:00|6903.3|6897.3|6919.3|6913.3|6922.3|6916.3|6897.3|6891.3|3598
1727230800000|2024-09-25 02:20:00|6920.3|6914.3|6890.3|6884.3|6920.3|6914.3|6889.3|6883.3|2565
1727231100000|2024-09-25 02:25:00|6891.3|6885.3|6897.3|6891.3|6899.3|6893.3|6884.3|6878.3|2874
1727231400000|2024-09-25 02:30:00|6896.3|6890.3|6862.3|6856.3|6899.3|6893.3|6859.3|6853.3|3042
1727231700000|2024-09-25 02:35:00|6861.3|6855.3|6870.3|6864.3|6879.3|6873.3|6861.3|6855.3|7596
1727232000000|2024-09-25 02:40:00|6869.3|6863.3|6867.3|6861.3|6878.3|6872.3|6864.3|6858.3|3395
1727232300000|2024-09-25 02:45:00|6868.3|6862.3|6862.3|6856.3|6871.3|6865.3|6859.3|6853.3|2812
1727232600000|2024-09-25 02:50:00|6863.3|6857.3|6886.3|6880.3|6886.3|6880.3|6858.3|6852.3|4965
1727232900000|2024-09-25 02:55:00|6885.3|6879.3|6865.3|6859.3|6889.3|6883.3|6864.3|6858.3|1868
1727233200000|2024-09-25 03:00:00|6866.3|6860.3|6836.3|6830.3|6866.3|6860.3|6835.3|6829.3|3624
1727233500000|2024-09-25 03:05:00|6837.3|6831.3|6841.3|6835.3|6852.3|6846.3|6836.3|6830.3|3897
1727233800000|2024-09-25 03:10:00|6840.3|6834.3|6847.3|6841.3|6850.3|6844.3|6837.3|6831.3|3654
1727234100000|2024-09-25 03:15:00|6848.3|6842.3|6850.3|6844.3|6854.3|6848.3|6843.3|6837.3|1465
1727234400000|2024-09-25 03:20:00|6849.3|6843.3|6862.3|6856.3|6864.3|6858.3|6844.3|6838.3|2873
1727234700000|2024-09-25 03:25:00|6861.3|6855.3|6871.3|6865.3|6873.3|6867.3|6857.3|6851.3|4978
1727235000000|2024-09-25 03:30:00|6873.3|6867.3|6873.3|6867.3|6880.3|6874.3|6871.3|6865.3|1411
1727235300000|2024-09-25 03:35:00|6872.3|6866.3|6867.3|6861.3|6872.3|6866.3|6863.3|6857.3|1423
1727235600000|2024-09-25 03:40:00|6868.3|6862.3|6869.3|6863.3|6872.3|6866.3|6866.3|6860.3|2413
1727235900000|2024-09-25 03:45:00|6870.3|6864.3|6874.3|6868.3|6876.3|6870.3|6870.3|6864.3|3398
1727236200000|2024-09-25 03:50:00|6873.3|6867.3|6875.3|6869.3|6876.3|6870.3|6871.3|6865.3|1535
1727236500000|2024-09-25 03:55:00|6874.3|6868.3|6882.3|6876.3|6882.3|6876.3|6874.3|6868.3|3337
1727236800000|2024-09-25 04:00:00|6886.7|6868.7|6887.3|6869.3|6887.5|6869.5|6886.7|6868.7|0
1727237100000|2024-09-25 04:05:00|6887.4|6869.4|6887|6869|6887.4|6869.4|6886.8|6868.8|0
1727237400000|2024-09-25 04:10:00|6887.2|6869.2|6886.9|6868.9|6887.2|6869.2|6886.8|6868.8|0
1727237700000|2024-09-25 04:15:00|6886.8|6868.8|6886.7|6868.7|6886.9|6868.9|6886.2|6868.2|0
1727238000000|2024-09-25 04:20:00|6886.6|6868.6|6887.1|6869.1|6887.1|6869.1|6886.5|6868.5|0
1727238300000|2024-09-25 04:25:00|6887.3|6869.3|6887.1|6869.1|6887.6|6869.6|6887.1|6869.1|0
1727238600000|2024-09-25 04:30:00|6887.2|6869.2|6886.8|6868.8|6887.4|6869.4|6886.7|6868.7|0
1727238900000|2024-09-25 04:35:00|6886.9|6868.9|6887.5|6869.5|6887.5|6869.5|6886.7|6868.7|0
1727239200000|2024-09-25 04:40:00|6887.4|6869.4|6887.1|6869.1|6887.5|6869.5|6886.7|6868.7|0
1727239500000|2024-09-25 04:45:00|6887.2|6869.2|6888.4|6870.4|6888.4|6870.4|6887.1|6869.1|0
1727239800000|2024-09-25 04:50:00|6888.2|6870.2|6887.4|6869.4|6888.2|6870.2|6887.4|6869.4|0
1727240100000|2024-09-25 04:55:00|6887.2|6869.2|6886.6|6868.6|6887.5|6869.5|6886.2|6868.2|11
1727240400000|2024-09-25 05:00:00|6879.3|6873.3|6873.3|6867.3|6882.3|6876.3|6860.3|6854.3|3114
1727240700000|2024-09-25 05:05:00|6872.3|6866.3|6877.3|6871.3|6884.3|6878.3|6872.3|6866.3|2044
1727241000000|2024-09-25 05:10:00|6878.3|6872.3|6857.3|6851.3|6884.3|6878.3|6857.3|6851.3|2397
1727241300000|2024-09-25 05:15:00|6858.3|6852.3|6850.3|6844.3|6862.3|6856.3|6846.3|6840.3|1883
1727241600000|2024-09-25 05:20:00|6851.3|6845.3|6849.3|6843.3|6854.3|6848.3|6842.3|6836.3|1772
1727241900000|2024-09-25 05:25:00|6850.3|6844.3|6849.3|6843.3|6854.3|6848.3|6840.3|6834.3|1724
1727242200000|2024-09-25 05:30:00|6850.3|6844.3|6845.3|6839.3|6857.3|6851.3|6843.3|6837.3|1377
1727242500000|2024-09-25 05:35:00|6844.3|6838.3|6831.3|6825.3|6845.3|6839.3|6825.3|6819.3|2880
1727242800000|2024-09-25 05:40:00|6830.3|6824.3|6822.3|6816.3|6835.3|6829.3|6821.3|6815.3|4414
1727243100000|2024-09-25 05:45:00|6823.3|6817.3|6806.3|6800.3|6824.3|6818.3|6806.3|6800.3|3685
1727243400000|2024-09-25 05:50:00|6807.3|6801.3|6808.3|6802.3|6820.3|6814.3|6804.3|6798.3|2513
1727243700000|2024-09-25 05:55:00|6807.3|6801.3|6812.3|6806.3|6824.3|6818.3|6807.3|6801.3|2921
1727244000000|2024-09-25 06:00:00|6814.3|6808.3|6824.3|6818.3|6824.3|6818.3|6814.3|6808.3|1597
1727244300000|2024-09-25 06:05:00|6823.3|6817.3|6794.3|6788.3|6824.3|6818.3|6793.3|6787.3|2045
1727244600000|2024-09-25 06:10:00|6795.3|6789.3|6784.3|6778.3|6810.3|6804.3|6782.3|6776.3|1888
1727244900000|2024-09-25 06:15:00|6785.3|6779.3|6786.3|6780.3|6787.3|6781.3|6771.3|6765.3|2212
1727245200000|2024-09-25 06:20:00|6785.3|6779.3|6774.3|6768.3|6785.3|6779.3|6773.3|6767.3|6882
1727245500000|2024-09-25 06:25:00|6776.3|6770.3|6769.3|6763.3|6778.3|6772.3|6761.3|6755.3|1929
1727245800000|2024-09-25 06:30:00|6768.3|6762.3|6775.3|6769.3|6777.3|6771.3|6761.3|6755.3|3556
1727246100000|2024-09-25 06:35:00|6776.3|6770.3|6793.3|6787.3|6793.3|6787.3|6771.3|6765.3|2901
1727246400000|2024-09-25 06:40:00|6792.3|6786.3|6795.3|6789.3|6796.3|6790.3|6788.3|6782.3|2505
1727246700000|2024-09-25 06:45:00|6794.3|6788.3|6780.3|6774.3|6796.3|6790.3|6779.3|6773.3|2245
1727247000000|2024-09-25 06:50:00|6781.3|6775.3|6788.3|6782.3|6788.3|6782.3|6774.3|6768.3|2558
1727247300000|2024-09-25 06:55:00|6787.3|6781.3|6792.3|6786.3|6794.3|6788.3|6781.3|6775.3|1701
1727247600000|2024-09-25 07:00:00|6791.3|6785.3|6785.3|6779.3|6796.3|6790.3|6782.3|6776.3|1324
1727247900000|2024-09-25 07:05:00|6784.3|6778.3|6779.3|6773.3|6784.3|6778.3|6773.3|6767.3|3349
1727248200000|2024-09-25 07:10:00|6780.3|6774.3|6783.3|6777.3|6788.3|6782.3|6779.3|6773.3|1374
1727248500000|2024-09-25 07:15:00|6784.3|6778.3|6777.3|6771.3|6786.3|6780.3|6772.3|6766.3|1290
1727248800000|2024-09-25 07:20:00|6776.3|6770.3|6773.3|6767.3|6779.3|6773.3|6773.3|6767.3|2282
1727249100000|2024-09-25 07:25:00|6774.3|6768.3|6773.3|6767.3|6778.3|6772.3|6771.3|6765.3|2611
1727249400000|2024-09-25 07:30:00|6774.3|6768.3|6767.3|6761.3|6775.3|6769.3|6767.3|6761.3|1845
1727249700000|2024-09-25 07:35:00|6766.3|6760.3|6757.3|6751.3|6767.3|6761.3|6755.3|6749.3|2438
1727250000000|2024-09-25 07:40:00|6758.3|6752.3|6760.3|6754.3|6762.3|6756.3|6756.3|6750.3|2280
1727250300000|2024-09-25 07:45:00|6759.3|6753.3|6761.3|6755.3|6763.3|6757.3|6757.3|6751.3|2483
1727250600000|2024-09-25 07:50:00|6760.3|6754.3|6752.3|6746.3|6760.3|6754.3|6749.3|6743.3|3588
1727250900000|2024-09-25 07:55:00|6753.3|6747.3|6752.3|6746.3|6756.3|6750.3|6752.3|6746.3|4353
1727251200000|2024-09-25 08:00:00|6753.3|6747.3|6762.3|6756.3|6763.3|6757.3|6753.3|6747.3|3387
1727251500000|2024-09-25 08:05:00|6761.3|6755.3|6765.3|6759.3|6767.3|6761.3|6760.3|6754.3|8594
1727251800000|2024-09-25 08:10:00|6766.3|6760.3|6780.3|6774.3|6782.3|6776.3|6765.3|6759.3|22749
1727252100000|2024-09-25 08:15:00|6781.3|6775.3|6777.3|6771.3|6783.3|6777.3|6777.3|6771.3|25413
1727252400000|2024-09-25 08:20:00|6776.3|6770.3|6778.3|6772.3|6781.3|6775.3|6775.3|6769.3|5850
1727252700000|2024-09-25 08:25:00|6779.3|6773.3|6791.3|6785.3|6792.3|6786.3|6776.3|6770.3|3486
1727253000000|2024-09-25 08:30:00|6797.1|6779.1|6798.5|6780.5|6799.4|6781.4|6797.1|6779.1|2
1727253300000|2024-09-25 08:35:00|6798.4|6780.4|6798.5|6780.5|6799.5|6781.5|6797.9|6779.9|240
1727253600000|2024-09-25 08:40:00|6798.4|6780.4|6795.7|6777.7|6799|6781|6795.4|6777.4|1674
1727253900000|2024-09-25 08:45:00|6795.9|6777.9|6796.1|6778.1|6796.7|6778.7|6795.3|6777.3|14
1727254200000|2024-09-25 08:50:00|6796.2|6778.2|6796.3|6778.3|6797.2|6779.2|6795.6|6777.6|0
1727254500000|2024-09-25 08:55:00|6796.4|6778.4|6796.5|6778.5|6796.6|6778.6|6795.1|6777.1|0
1727254800000|2024-09-25 09:00:00|6796.3|6778.3|6795.8|6777.8|6796.8|6778.8|6795.4|6777.4|0
1727255100000|2024-09-25 09:05:00|6795.7|6777.7|6796.5|6778.5|6796.9|6778.9|6795.4|6777.4|0
1727255400000|2024-09-25 09:10:00|6796.6|6778.6|6796.9|6778.9|6797.3|6779.3|6796.4|6778.4|0
1727255700000|2024-09-25 09:15:00|6792.3|6786.3|6794.3|6788.3|6802.3|6796.3|6792.3|6786.3|610
1727256000000|2024-09-25 09:20:00|6795.3|6789.3|6784.3|6778.3|6798.3|6792.3|6784.3|6778.3|190
1727256300000|2024-09-25 09:25:00|6783.3|6777.3|6780.3|6774.3|6784.3|6778.3|6770.3|6764.3|800
1727256600000|2024-09-25 09:30:00|6779.3|6773.3|6785.3|6779.3|6786.3|6780.3|6778.3|6772.3|307
1727256900000|2024-09-25 09:35:00|6784.3|6778.3|6797.3|6791.3|6797.3|6791.3|6784.3|6778.3|177
1727257200000|2024-09-25 09:40:00|6798.3|6792.3|6802.3|6796.3|6802.3|6796.3|6797.3|6791.3|123
1727257500000|2024-09-25 09:45:00|6801.3|6795.3|6810.3|6804.3|6811.3|6805.3|6799.3|6793.3|526
1727257800000|2024-09-25 09:50:00|6809.3|6803.3|6814.3|6808.3|6814.3|6808.3|6808.3|6802.3|195
1727258100000|2024-09-25 09:55:00|6815.3|6809.3|6809.3|6803.3|6818.3|6812.3|6807.3|6801.3|706
1727258400000|2024-09-25 10:00:00|6809.8|6803.8|6811.3|6805.3|6813.3|6807.3|6806.3|6800.3|294
1727258700000|2024-09-25 10:05:00|6810.8|6804.8|6810.8|6804.8|6814.8|6808.8|6809.8|6803.8|68
1727259000000|2024-09-25 10:10:00|6810.3|6804.3|6821.8|6815.8|6822.3|6816.3|6809.8|6803.8|102
1727259300000|2024-09-25 10:15:00|6822.3|6816.3|6830.3|6824.3|6830.8|6824.8|6822.3|6816.3|337
1727259600000|2024-09-25 10:20:00|6829.8|6823.8|6829.3|6823.3|6832.3|6826.3|6827.3|6821.3|196
1727259900000|2024-09-25 10:25:00|6829.8|6823.8|6829.8|6823.8|6832.8|6826.8|6828.8|6822.8|49
1727260200000|2024-09-25 10:30:00|6828.8|6822.8|6830.8|6824.8|6831.8|6825.8|6827.8|6821.8|54
1727260500000|2024-09-25 10:35:00|6830.3|6824.3|6831.8|6825.8|6832.8|6826.8|6830.3|6824.3|34
1727260800000|2024-09-25 10:40:00|6832.3|6826.3|6828.8|6822.8|6832.8|6826.8|6828.3|6822.3|20
1727261100000|2024-09-25 10:45:00|6827.8|6821.8|6823.8|6817.8|6829.8|6823.8|6818.8|6812.8|262
1727261400000|2024-09-25 10:50:00|6824.3|6818.3|6823.3|6817.3|6825.3|6819.3|6819.3|6813.3|24
1727261700000|2024-09-25 10:55:00|6824.3|6818.3|6827.8|6821.8|6828.3|6822.3|6824.3|6818.3|365
1727262000000|2024-09-25 11:00:00|6828.8|6822.8|6849.8|6843.8|6857.3|6851.3|6827.8|6821.8|859
1727262300000|2024-09-25 11:05:00|6849.3|6843.3|6854.8|6848.8|6855.8|6849.8|6845.8|6839.8|150
1727262600000|2024-09-25 11:10:00|6855.3|6849.3|6851.3|6845.3|6856.8|6850.8|6848.8|6842.8|608
1727262900000|2024-09-25 11:15:00|6851.8|6845.8|6854.8|6848.8|6855.3|6849.3|6849.8|6843.8|131
1727263200000|2024-09-25 11:20:00|6855.3|6849.3|6856.3|6850.3|6857.3|6851.3|6852.8|6846.8|291
1727263500000|2024-09-25 11:25:00|6855.8|6849.8|6845.3|6839.3|6858.8|6852.8|6845.3|6839.3|125
1727263800000|2024-09-25 11:30:00|6844.8|6838.8|6851.3|6845.3|6853.8|6847.8|6841.8|6835.8|123
1727264100000|2024-09-25 11:35:00|6851.8|6845.8|6836.3|6830.3|6853.8|6847.8|6835.3|6829.3|164
1727264400000|2024-09-25 11:40:00|6835.8|6829.8|6835.8|6829.8|6839.8|6833.8|6835.3|6829.3|448
1727264700000|2024-09-25 11:45:00|6836.3|6830.3|6835.8|6829.8|6839.3|6833.3|6832.3|6826.3|533
1727265000000|2024-09-25 11:50:00|6834.3|6828.3|6840.8|6834.8|6842.8|6836.8|6834.3|6828.3|188
1727265300000|2024-09-25 11:55:00|6841.3|6835.3|6848.8|6842.8|6848.8|6842.8|6838.8|6832.8|233
1727265600000|2024-09-25 12:00:00|6848.3|6842.3|6853.8|6847.8|6854.8|6848.8|6846.3|6840.3|352
1727265900000|2024-09-25 12:05:00|6853.3|6847.3|6851.8|6845.8|6854.8|6848.8|6850.8|6844.8|112
1727266200000|2024-09-25 12:10:00|6852.3|6846.3|6848.8|6842.8|6855.8|6849.8|6846.3|6840.3|353
1727266500000|2024-09-25 12:15:00|6849.8|6843.8|6852.8|6846.8|6853.8|6847.8|6847.3|6841.3|179
1727266800000|2024-09-25 12:20:00|6852.3|6846.3|6846.8|6840.8|6852.8|6846.8|6845.8|6839.8|118
1727267100000|2024-09-25 12:25:00|6847.3|6841.3|6846.8|6840.8|6847.8|6841.8|6844.8|6838.8|204
1727267400000|2024-09-25 12:30:00|6847.8|6841.8|6847.8|6841.8|6852.8|6846.8|6846.8|6840.8|634
1727267700000|2024-09-25 12:35:00|6848.8|6842.8|6851.8|6845.8|6851.8|6845.8|6847.8|6841.8|114
1727268000000|2024-09-25 12:40:00|6851.3|6845.3|6842.8|6836.8|6851.8|6845.8|6841.8|6835.8|156
1727268300000|2024-09-25 12:45:00|6842.3|6836.3|6820.8|6814.8|6842.8|6836.8|6820.8|6814.8|352
1727268600000|2024-09-25 12:50:00|6820.3|6814.3|6821.8|6815.8|6823.8|6817.8|6818.8|6812.8|188
1727268900000|2024-09-25 12:55:00|6822.3|6816.3|6815.3|6809.3|6823.8|6817.8|6813.8|6807.8|171
1727269200000|2024-09-25 13:00:00|6814.8|6808.8|6821.8|6815.8|6823.8|6817.8|6813.8|6807.8|215
1727269500000|2024-09-25 13:05:00|6822.8|6816.8|6826.8|6820.8|6826.8|6820.8|6818.3|6812.3|167
1727269800000|2024-09-25 13:10:00|6826.3|6820.3|6823.8|6817.8|6826.8|6820.8|6820.3|6814.3|94
1727270100000|2024-09-25 13:15:00|6824.3|6818.3|6825.3|6819.3|6827.3|6821.3|6823.8|6817.8|96
1727270400000|2024-09-25 13:20:00|6825.8|6819.8|6822.8|6816.8|6825.8|6819.8|6820.8|6814.8|294
1727270700000|2024-09-25 13:25:00|6823.3|6817.3|6826.8|6820.8|6835.8|6829.8|6821.8|6815.8|706
1727271000000|2024-09-25 13:30:00|6825.3|6819.3|6857.8|6851.8|6869.8|6863.8|6820.8|6814.8|2725
1727271300000|2024-09-25 13:35:00|6856.8|6850.8|6837.3|6831.3|6858.8|6852.8|6826.8|6820.8|1084
1727271600000|2024-09-25 13:40:00|6837.8|6831.8|6825.8|6819.8|6839.8|6833.8|6814.3|6808.3|1309
1727271900000|2024-09-25 13:45:00|6828.8|6822.8|6836.8|6830.8|6842.8|6836.8|6827.3|6821.3|1749
1727272200000|2024-09-25 13:50:00|6837.3|6831.3|6853.8|6847.8|6854.8|6848.8|6835.3|6829.3|890
1727272500000|2024-09-25 13:55:00|6854.8|6848.8|6864.8|6858.8|6867.8|6861.8|6847.8|6841.8|679
1727272800000|2024-09-25 14:00:00|6864.3|6858.3|6867.8|6861.8|6869.8|6863.8|6857.3|6851.3|661
1727273100000|2024-09-25 14:05:00|6867.3|6861.3|6899.3|6893.3|6899.3|6893.3|6865.8|6859.8|1026
1727273400000|2024-09-25 14:10:00|6899.8|6893.8|6893.8|6887.8|6899.8|6893.8|6878.8|6872.8|623
1727273700000|2024-09-25 14:15:00|6893.3|6887.3|6902.8|6896.8|6903.8|6897.8|6889.8|6883.8|629
1727274000000|2024-09-25 14:20:00|6901.8|6895.8|6898.8|6892.8|6903.3|6897.3|6893.8|6887.8|585
1727274300000|2024-09-25 14:25:00|6899.3|6893.3|6890.8|6884.8|6899.3|6893.3|6879.8|6873.8|309
1727274600000|2024-09-25 14:30:00|6890.3|6884.3|6903.8|6897.8|6905.3|6899.3|6887.3|6881.3|366
1727274900000|2024-09-25 14:35:00|6903.3|6897.3|6915.3|6909.3|6917.8|6911.8|6901.8|6895.8|685
1727275200000|2024-09-25 14:40:00|6914.8|6908.8|6908.8|6902.8|6924.3|6918.3|6908.8|6902.8|438
1727275500000|2024-09-25 14:45:00|6909.3|6903.3|6903.8|6897.8|6913.8|6907.8|6897.8|6891.8|580
1727275800000|2024-09-25 14:50:00|6903.3|6897.3|6899.8|6893.8|6903.8|6897.8|6892.8|6886.8|345
1727276100000|2024-09-25 14:55:00|6898.8|6892.8|6900.8|6894.8|6902.3|6896.3|6893.8|6887.8|255
1727276400000|2024-09-25 15:00:00|6901.8|6895.8|6904.3|6898.3|6905.3|6899.3|6897.3|6891.3|371
1727276700000|2024-09-25 15:05:00|6903.8|6897.8|6898.8|6892.8|6903.8|6897.8|6890.8|6884.8|312
1727277000000|2024-09-25 15:10:00|6899.3|6893.3|6898.8|6892.8|6903.3|6897.3|6895.3|6889.3|299
1727277300000|2024-09-25 15:15:00|6898.3|6892.3|6899.8|6893.8|6901.8|6895.8|6893.8|6887.8|406
1727277600000|2024-09-25 15:20:00|6899.3|6893.3|6899.8|6893.8|6901.8|6895.8|6895.8|6889.8|358
1727277900000|2024-09-25 15:25:00|6898.3|6892.3|6889.3|6883.3|6900.3|6894.3|6887.3|6881.3|526
1727278200000|2024-09-25 15:30:00|6888.8|6882.8|6884.8|6878.8|6894.3|6888.3|6884.3|6878.3|309
1727278500000|2024-09-25 15:35:00|6884.3|6878.3|6884.8|6878.8|6890.8|6884.8|6882.8|6876.8|604
1727278800000|2024-09-25 15:40:00|6885.3|6879.3|6878.8|6872.8|6889.8|6883.8|6877.8|6871.8|264
1727279100000|2024-09-25 15:45:00|6879.3|6873.3|6874.8|6868.8|6880.8|6874.8|6874.3|6868.3|230
1727279400000|2024-09-25 15:50:00|6874.3|6868.3|6865.8|6859.8|6876.8|6870.8|6865.8|6859.8|306
1727279700000|2024-09-25 15:55:00|6866.3|6860.3|6871.3|6865.3|6871.8|6865.8|6863.8|6857.8|254
1727280000000|2024-09-25 16:00:00|6870.3|6864.3|6868.3|6862.3|6871.3|6865.3|6865.3|6859.3|175
1727280300000|2024-09-25 16:05:00|6867.3|6861.3|6873.3|6867.3|6874.3|6868.3|6862.3|6856.3|312
1727280600000|2024-09-25 16:10:00|6872.3|6866.3|6872.3|6866.3|6874.3|6868.3|6871.3|6865.3|137
1727280900000|2024-09-25 16:15:00|6871.3|6865.3|6870.3|6864.3|6871.3|6865.3|6868.3|6862.3|89
1727281200000|2024-09-25 16:20:00|6871.3|6865.3|6874.3|6868.3|6874.3|6868.3|6869.3|6863.3|629
1727281500000|2024-09-25 16:25:00|6875.3|6869.3|6881.3|6875.3|6881.3|6875.3|6875.3|6869.3|201
1727281800000|2024-09-25 16:30:00|6880.3|6874.3|6878.3|6872.3|6880.3|6874.3|6876.3|6870.3|143
1727282100000|2024-09-25 16:35:00|6880.3|6874.3|6879.3|6873.3|6880.3|6874.3|6878.3|6872.3|78
1727282400000|2024-09-25 16:40:00|6878.3|6872.3|6873.3|6867.3|6878.3|6872.3|6873.3|6867.3|51
1727282700000|2024-09-25 16:45:00|6872.3|6866.3|6874.3|6868.3|6876.3|6870.3|6872.3|6866.3|65
1727283000000|2024-09-25 16:50:00|6875.3|6869.3|6877.3|6871.3|6877.3|6871.3|6874.3|6868.3|52
1727283300000|2024-09-25 16:55:00|6876.3|6870.3|6871.3|6865.3|6876.3|6870.3|6871.3|6865.3|56
1727283600000|2024-09-25 17:00:00|6872.3|6866.3|6885.3|6879.3|6885.3|6879.3|6867.3|6861.3|285
1727283900000|2024-09-25 17:05:00|6883.3|6877.3|6881.3|6875.3|6887.3|6881.3|6881.3|6875.3|112
1727284200000|2024-09-25 17:10:00|6882.3|6876.3|6875.3|6869.3|6882.3|6876.3|6871.3|6865.3|284
1727284500000|2024-09-25 17:15:00|6876.3|6870.3|6876.3|6870.3|6879.3|6873.3|6875.3|6869.3|160
1727284800000|2024-09-25 17:20:00|6875.3|6869.3|6876.3|6870.3|6877.3|6871.3|6875.3|6869.3|75
1727285100000|2024-09-25 17:25:00|6874.3|6868.3|6878.3|6872.3|6879.3|6873.3|6874.3|6868.3|46
1727285400000|2024-09-25 17:30:00|6879.3|6873.3|6877.3|6871.3|6879.3|6873.3|6877.3|6871.3|28
1727285700000|2024-09-25 17:35:00|6876.3|6870.3|6874.3|6868.3|6878.3|6872.3|6873.3|6867.3|103
1727286000000|2024-09-25 17:40:00|6873.3|6867.3|6869.3|6863.3|6873.3|6867.3|6869.3|6863.3|25
1727286300000|2024-09-25 17:45:00|6867.3|6861.3|6868.3|6862.3|6868.3|6862.3|6865.3|6859.3|190
1727286600000|2024-09-25 17:50:00|6869.3|6863.3|6871.3|6865.3|6871.3|6865.3|6869.3|6863.3|292
1727286900000|2024-09-25 17:55:00|6872.3|6866.3|6870.3|6864.3|6873.3|6867.3|6870.3|6864.3|44
1727287200000|2024-09-25 18:00:00|6871.3|6865.3|6871.3|6865.3|6872.3|6866.3|6870.3|6864.3|36
1727287500000|2024-09-25 18:05:00|6870.3|6864.3|6866.3|6860.3|6871.3|6865.3|6866.3|6860.3|91
1727287800000|2024-09-25 18:10:00|6865.3|6859.3|6863.3|6857.3|6867.3|6861.3|6863.3|6857.3|76
1727288100000|2024-09-25 18:15:00|6864.3|6858.3|6862.3|6856.3|6864.3|6858.3|6862.3|6856.3|72
1727288400000|2024-09-25 18:20:00|6861.3|6855.3|6859.3|6853.3|6863.3|6857.3|6859.3|6853.3|75
1727288700000|2024-09-25 18:25:00|6858.3|6852.3|6863.3|6857.3|6863.3|6857.3|6858.3|6852.3|118
1727289000000|2024-09-25 18:30:00|6862.3|6856.3|6863.3|6857.3|6864.3|6858.3|6861.3|6855.3|81
1727289300000|2024-09-25 18:35:00|6862.3|6856.3|6861.3|6855.3|6865.3|6859.3|6861.3|6855.3|40
1727289600000|2024-09-25 18:40:00|6860.3|6854.3|6859.3|6853.3|6863.3|6857.3|6859.3|6853.3|63
1727289900000|2024-09-25 18:45:00|6860.3|6854.3|6861.3|6855.3|6862.3|6856.3|6859.3|6853.3|105
1727290200000|2024-09-25 18:50:00|6862.3|6856.3|6861.3|6855.3|6862.3|6856.3|6857.3|6851.3|113
1727290500000|2024-09-25 18:55:00|6859.3|6853.3|6862.6|6844.6|6862.6|6856.3|6855.3|6844.6|418
1727290800000|2024-09-25 19:00:00|6862.5|6844.5|6860.4|6842.4|6862.5|6844.5|6858.2|6840.2|0
1727291100000|2024-09-25 19:05:00|6860.3|6842.3|6854.9|6836.9|6860.4|6842.4|6854.8|6836.8|0
1727291400000|2024-09-25 19:10:00|6854.8|6836.8|6854.1|6836.1|6855.2|6837.2|6850.9|6832.9|0
1727291700000|2024-09-25 19:15:00|6854.2|6836.2|6852.2|6834.2|6854.2|6836.2|6852.2|6834.2|0
1727292000000|2024-09-25 19:20:00|6852.3|6834.3|6850.6|6832.6|6852.5|6834.5|6850.6|6832.6|0
1727292300000|2024-09-25 19:25:00|6850.7|6832.7|6852.4|6834.4|6852.5|6834.5|6850.6|6832.6|0
1727292600000|2024-09-25 19:30:00|6852.3|6834.3|6850.4|6832.4|6852.4|6834.4|6849.3|6831.3|0
1727292900000|2024-09-25 19:35:00|6850.3|6832.3|6850|6832|6852.2|6834.2|6849.9|6831.9|0
1727293200000|2024-09-25 19:40:00|6849.9|6831.9|6847.6|6829.6|6850|6832|6846.6|6828.6|0
1727293500000|2024-09-25 19:45:00|6847.7|6829.7|6850.4|6832.4|6850.6|6832.6|6845.8|6827.8|0
1727293800000|2024-09-25 19:50:00|6850.5|6832.5|6850.7|6832.7|6850.9|6832.9|6849.4|6831.4|0
1727294100000|2024-09-25 19:55:00|6850.5|6832.5|6854.4|6836.4|6855.1|6837.1|6848.3|6830.3|0
1727294400000|2024-09-25 20:00:00|6854.1|6836.1|6856.3|6838.3|6857.1|6839.1|6853|6835|0
1727294700000|2024-09-25 20:05:00|6856.1|6838.1|6857.9|6839.9|6858.5|6840.5|6855.9|6837.9|0
1727295000000|2024-09-25 20:10:00|6858.1|6840.1|6859.5|6841.5|6859.7|6841.7|6857.7|6839.7|0
1727295300000|2024-09-25 20:15:00|6859.3|6841.3|6858.4|6840.4|6859.5|6841.5|6858.3|6840.3|0
1727295600000|2024-09-25 20:20:00|6858.2|6840.2|6857.4|6839.4|6858.2|6840.2|6856.8|6838.8|0
1727295900000|2024-09-25 20:25:00|6857.6|6839.6|6858.2|6840.2|6858.2|6840.2|6857.6|6839.6|0
1727296200000|2024-09-25 20:30:00|6858.3|6840.3|6858.2|6840.2|6858.6|6840.6|6858.2|6840.2|0
1727296500000|2024-09-25 20:35:00|6858.3|6840.3|6858.8|6840.8|6858.8|6840.8|6858.1|6840.1|0
1727296800000|2024-09-25 20:40:00|6859|6841|6858.8|6840.8|6859.2|6841.2|6858.7|6840.7|0
1727297100000|2024-09-25 20:45:00|6858.7|6840.7|6859.4|6841.4|6859.8|6841.8|6858.6|6840.6|0
1727297400000|2024-09-25 20:50:00|6859.6|6841.6|6859.6|6841.6|6859.8|6841.8|6859.4|6841.4|0
1727297700000|2024-09-25 20:55:00|6859.4|6841.4|6859.5|6841.5|6859.6|6841.6|6859|6841|0
1727298000000|2024-09-25 21:00:00|6859.3|6841.3|6859.4|6841.4|6860.2|6842.2|6858.4|6840.4|0
1727298300000|2024-09-25 21:05:00|6859.5|6841.5|6860.2|6842.2|6860.2|6842.2|6859.5|6841.5|0
1727298600000|2024-09-25 21:10:00|6860.1|6842.1|6859.8|6841.8|6860.1|6842.1|6859.5|6841.5|0
1727298900000|2024-09-25 21:15:00|6860.4|6842.4|6861.5|6843.5|6861.5|6843.5|6860|6842|0
1727299200000|2024-09-25 21:20:00|6861.4|6843.4|6861.4|6843.4|6861.5|6843.5|6861.2|6843.2|0
1727299500000|2024-09-25 21:25:00|6861.8|6843.8|6861.3|6843.3|6862.1|6844.1|6860.7|6842.7|0
1727299800000|2024-09-25 21:30:00|6861.2|6843.2|6861.3|6843.3|6861.3|6843.3|6861.2|6843.2|0
1727300100000|2024-09-25 21:35:00|6861.4|6843.4|6861|6843|6861.4|6843.4|6861|6843|0
1727300700000|2024-09-25 21:45:00|6861.2|6843.2|6861.4|6843.4|6861.5|6843.5|6861.2|6843.2|0
1727301000000|2024-09-25 21:50:00|6861.5|6843.5|6861.4|6843.4|6861.6|6843.6|6861.3|6843.3|0
1727301300000|2024-09-25 21:55:00|6861.6|6843.6|6861.8|6843.8|6861.8|6843.8|6861.5|6843.5|0
1727301600000|2024-09-25 22:00:00|6861.2|6843.2|6859.7|6841.7|6861.6|6843.6|6859.4|6841.4|0
1727301900000|2024-09-25 22:05:00|6859.8|6841.8|6859.7|6841.7|6860.6|6842.6|6859.7|6841.7|0
1727302200000|2024-09-25 22:10:00|6859.8|6841.8|6860.6|6842.6|6860.8|6842.8|6859.5|6841.5|0
1727302500000|2024-09-25 22:15:00|6860.5|6842.5|6860.2|6842.2|6860.6|6842.6|6860.2|6842.2|0
1727302800000|2024-09-25 22:20:00|6860|6842|6860.2|6842.2|6860.2|6842.2|6860|6842|0
1727303100000|2024-09-25 22:25:00|6860.4|6842.4|6860.8|6842.8|6860.9|6842.9|6860.4|6842.4|0
1727303400000|2024-09-25 22:30:00|6860.6|6842.6|6862.6|6844.6|6862.6|6844.6|6860.6|6842.6|0
1727303700000|2024-09-25 22:35:00|6862.7|6844.7|6862.6|6844.6|6862.7|6844.7|6862.2|6844.2|0
1727304000000|2024-09-25 22:40:00|6862.7|6844.7|6863.3|6845.3|6863.6|6845.6|6862.7|6844.7|0
1727304300000|2024-09-25 22:45:00|6863.5|6845.5|6861.8|6843.8|6863.5|6845.5|6861.8|6843.8|0
1727304600000|2024-09-25 22:50:00|6861.7|6843.7|6861.8|6843.8|6861.8|6843.8|6861.6|6843.6|0
1727304900000|2024-09-25 22:55:00|6861.7|6843.7|6861.6|6843.6|6862|6844|6861.6|6843.6|0
1727305200000|2024-09-25 23:00:00|6861.8|6843.8|6861.2|6843.2|6862|6844|6861|6843|0
1727305500000|2024-09-25 23:05:00|6861.1|6843.1|6861|6843|6861.2|6843.2|6860.9|6842.9|0
1727305800000|2024-09-25 23:10:00|6860.9|6842.9|6861.6|6843.6|6861.6|6843.6|6860.9|6842.9|0
1727306100000|2024-09-25 23:15:00|6861.8|6843.8|6861.2|6843.2|6861.8|6843.8|6861.2|6843.2|0
1727306400000|2024-09-25 23:20:00|6861.3|6843.3|6862.2|6844.2|6862.2|6844.2|6861.2|6843.2|0
1727306700000|2024-09-25 23:25:00|6862.4|6844.4|6862.4|6844.4|6862.6|6844.6|6862.4|6844.4|0
1727307000000|2024-09-25 23:30:00|6862.6|6844.6|6862.6|6844.6|6862.8|6844.8|6862.4|6844.4|0
1727307300000|2024-09-25 23:35:00|6862.4|6844.4|6863|6845|6863.2|6845.2|6862.2|6844.2|0
1727307600000|2024-09-25 23:40:00|6863.1|6845.1|6863.1|6845.1|6863.6|6845.6|6862.4|6844.4|0
1727307900000|2024-09-25 23:45:00|6863.3|6845.3|6866.1|6848.1|6866.6|6848.6|6863.1|6845.1|0
1727308200000|2024-09-25 23:50:00|6866.3|6848.3|6865.4|6847.4|6866.3|6848.3|6865.3|6847.3|0
1727308500000|2024-09-25 23:55:00|6865.3|6847.3|6865.6|6847.6|6866|6848|6865.3|6847.3|0
1727308800000|2024-09-26 00:00:00|6865.9|6847.9|6866.7|6848.7|6867.4|6849.4|6865.9|6847.9|0
1727309100000|2024-09-26 00:05:00|6866.8|6848.8|6868.4|6850.4|6868.8|6850.8|6866.8|6848.8|0
1727309400000|2024-09-26 00:10:00|6868.5|6850.5|6869.3|6851.3|6869.4|6851.4|6867.8|6849.8|0
1727309700000|2024-09-26 00:15:00|6869.4|6851.4|6874.7|6856.7|6875.1|6857.1|6869.2|6851.2|0
1727310000000|2024-09-26 00:20:00|6874.9|6856.9|6874.4|6856.4|6875.2|6857.2|6874.2|6856.2|0
1727310300000|2024-09-26 00:25:00|6874.5|6856.5|6875.2|6857.2|6875.2|6857.2|6874.5|6856.5|0
1727310600000|2024-09-26 00:30:00|6875.3|6857.3|6876.6|6858.6|6876.9|6858.9|6875.1|6857.1|0
1727310900000|2024-09-26 00:35:00|6876.8|6858.8|6876.4|6858.4|6877.3|6859.3|6876.3|6858.3|0
1727311200000|2024-09-26 00:40:00|6876.3|6858.3|6876.4|6858.4|6877.2|6859.2|6875.8|6857.8|0
1727311500000|2024-09-26 00:45:00|6876.1|6858.1|6875.9|6857.9|6876.4|6858.4|6875.8|6857.8|0
1727311800000|2024-09-26 00:50:00|6876|6858|6874.8|6856.8|6876.1|6858.1|6874.8|6856.8|0
1727312100000|2024-09-26 00:55:00|6874.7|6856.7|6875.8|6857.8|6876|6858|6874.7|6856.7|0
1727312400000|2024-09-26 01:00:00|6875.7|6857.7|6875.8|6857.8|6876|6858|6875.2|6857.2|0
1727312700000|2024-09-26 01:05:00|6876|6858|6875.6|6857.6|6876|6858|6875.3|6857.3|0
1727313000000|2024-09-26 01:10:00|6875.8|6857.8|6871|6853|6876.2|6858.2|6871|6853|0
1727313300000|2024-09-26 01:15:00|6871.2|6853.2|6859|6853|6872|6866|6849|6843|3497
1727313600000|2024-09-26 01:20:00|6856|6850|6860|6854|6876|6870|6849|6843|5452
1727313900000|2024-09-26 01:25:00|6859|6853|6856|6850|6862|6856|6847|6841|4233
1727314200000|2024-09-26 01:30:00|6850|6844|6834|6828|6850|6844|6821|6815|6557
1727314500000|2024-09-26 01:35:00|6835|6829|6794|6788|6836|6830|6784|6778|3475
1727314800000|2024-09-26 01:40:00|6793|6787|6798|6792|6802|6796|6784|6778|2180
1727315100000|2024-09-26 01:45:00|6799|6793|6836|6830|6837|6831|6799|6793|2384
1727315400000|2024-09-26 01:50:00|6835|6829|6863|6857|6867|6861|6831|6825|2856
1727315700000|2024-09-26 01:55:00|6865|6859|6880|6874|6928|6922|6863|6857|11547
1727316000000|2024-09-26 02:00:00|6881|6875|6869|6863|6892|6886|6855|6849|3237
1727316300000|2024-09-26 02:05:00|6870|6864|6888|6882|6891|6885|6864|6858|3568
1727316600000|2024-09-26 02:10:00|6889|6883|6880|6874|6898|6892|6877|6871|1930
1727316900000|2024-09-26 02:15:00|6878|6872|6893|6887|6893|6887|6868|6862|2912
1727317200000|2024-09-26 02:20:00|6892|6886|6909|6903|6911|6905|6886|6880|1707
1727317500000|2024-09-26 02:25:00|6910|6904|6921|6915|6923|6917|6903|6897|3536
1727317800000|2024-09-26 02:30:00|6922|6916|6906|6900|6924|6918|6900|6894|2029
1727318100000|2024-09-26 02:35:00|6907|6901|6907|6901|6920|6914|6906|6900|12069
1727318400000|2024-09-26 02:40:00|6906|6900|6911|6905|6913|6907|6889|6883|4705
1727318700000|2024-09-26 02:45:00|6909|6903|6901|6895|6920|6914|6901|6895|2776
1727319000000|2024-09-26 02:50:00|6902|6896|6910|6904|6912|6906|6897|6891|2896
1727319300000|2024-09-26 02:55:00|6911|6905|6911|6905|6917|6911|6908|6902|3394
1727319600000|2024-09-26 03:00:00|6912|6906|6918|6912|6926|6920|6911|6905|2895
1727319900000|2024-09-26 03:05:00|6919|6913|6913|6907|6925|6919|6912|6906|3084
1727320200000|2024-09-26 03:10:00|6912|6906|6909|6903|6922|6916|6907|6901|924
1727320500000|2024-09-26 03:15:00|6910|6904|6915|6909|6922|6916|6906|6900|1489
1727320800000|2024-09-26 03:20:00|6914|6908|6923|6917|6923|6917|6907|6901|1593
1727321100000|2024-09-26 03:25:00|6922|6916|6928|6922|6936|6930|6918|6912|2589
1727321400000|2024-09-26 03:30:00|6930|6924|6939|6933|6944|6938|6928|6922|1830
1727321700000|2024-09-26 03:35:00|6938|6932|6941|6935|6944|6938|6937|6931|1280
1727322000000|2024-09-26 03:40:00|6942|6936|6948|6942|6950|6944|6940|6934|1067
1727322300000|2024-09-26 03:45:00|6949|6943|6957|6951|6961|6955|6949|6943|1685
1727322600000|2024-09-26 03:50:00|6956|6950|6961|6955|6963|6957|6956|6950|1238
1727322900000|2024-09-26 03:55:00|6960|6954|6962|6956|6963|6957|6957|6951|1226
1727323200000|2024-09-26 04:00:00|6965.2|6947.2|6964|6946|6965.2|6947.2|6963.8|6945.8|10
1727323500000|2024-09-26 04:05:00|6963.8|6945.8|6964.7|6946.7|6964.9|6946.9|6963.4|6945.4|0
1727323800000|2024-09-26 04:10:00|6964.9|6946.9|6964.6|6946.6|6965.3|6947.3|6964.5|6946.5|0
1727324100000|2024-09-26 04:15:00|6964.7|6946.7|6964.9|6946.9|6964.9|6946.9|6964.6|6946.6|0
1727324400000|2024-09-26 04:20:00|6965|6947|6965|6947|6965.3|6947.3|6964.6|6946.6|0
1727324700000|2024-09-26 04:25:00|6964.8|6946.8|6964.9|6946.9|6965|6947|6964.6|6946.6|0
1727325000000|2024-09-26 04:30:00|6964.8|6946.8|6965.1|6947.1|6965.1|6947.1|6964.6|6946.6|0
1727325300000|2024-09-26 04:35:00|6965.8|6947.8|6965.3|6947.3|6965.9|6947.9|6965.3|6947.3|0
1727325600000|2024-09-26 04:40:00|6965.4|6947.4|6966.4|6948.4|6966.4|6948.4|6965.1|6947.1|0
1727325900000|2024-09-26 04:45:00|6966.2|6948.2|6966.1|6948.1|6966.4|6948.4|6965.8|6947.8|0
1727326200000|2024-09-26 04:50:00|6966.2|6948.2|6966.3|6948.3|6966.9|6948.9|6965.8|6947.8|0
1727326500000|2024-09-26 04:55:00|6966.1|6948.1|6966.6|6948.6|6966.8|6948.8|6966|6948|4
1727326800000|2024-09-26 05:00:00|6959|6953|6954|6948|6960|6954|6938|6932|3282
1727327100000|2024-09-26 05:05:00|6953|6947|6977|6971|6985|6979|6950|6944|3568
1727327400000|2024-09-26 05:10:00|6978|6972|6999|6993|7001|6995|6978|6972|1745
1727327700000|2024-09-26 05:15:00|6996|6990|6991|6985|6999|6993|6962|6956|3284
1727328000000|2024-09-26 05:20:00|6990|6984|6999|6993|7001|6995|6980|6974|2195
1727328300000|2024-09-26 05:25:00|7000|6994|7009|7003|7013|7007|6993|6987|2863
1727328600000|2024-09-26 05:30:00|7010|7004|7001|6995|7021|7015|6997|6991|2877
1727328900000|2024-09-26 05:35:00|7000|6994|6995|6989|7002|6996|6977|6971|1906
1727329200000|2024-09-26 05:40:00|6997|6991|7002|6996|7005|6999|6978|6972|2664
1727329500000|2024-09-26 05:45:00|7004|6998|7013|7007|7014|7008|6994|6988|2333
1727329800000|2024-09-26 05:50:00|7012|7006|7011|7005|7014|7008|6995|6989|2395
1727330100000|2024-09-26 05:55:00|7012|7006|7024|7018|7024|7018|7010|7004|1805
1727330400000|2024-09-26 06:00:00|7025|7019|7028|7022|7028|7022|7014|7008|1531
1727330700000|2024-09-26 06:05:00|7029|7023|7041|7035|7041|7035|7028|7022|3187
1727331000000|2024-09-26 06:10:00|7042|7036|7053|7047|7053|7047|7039|7033|1360
1727331300000|2024-09-26 06:15:00|7052|7046|7026|7020|7055|7049|7023|7017|1808
1727331600000|2024-09-26 06:20:00|7028|7022|7046|7040|7046|7040|7018|7012|1318
1727331900000|2024-09-26 06:25:00|7047|7041|7020|7014|7052|7046|7019|7013|1665
1727332200000|2024-09-26 06:30:00|7019|7013|7016|7010|7020|7014|6999|6993|1908
1727332500000|2024-09-26 06:35:00|7017|7011|7036|7030|7039|7033|7012|7006|3598
1727332800000|2024-09-26 06:40:00|7037|7031|7038|7032|7045|7039|7030|7024|2312
1727333100000|2024-09-26 06:45:00|7039|7033|7052|7046|7053|7047|7035|7029|1968
1727333400000|2024-09-26 06:50:00|7051|7045|7059|7053|7062|7056|7041|7035|2193
1727333700000|2024-09-26 06:55:00|7058|7052|7067|7061|7069|7063|7055|7049|1779
1727334000000|2024-09-26 07:00:00|7068|7062|7068|7062|7069|7063|7056|7050|1858
1727334300000|2024-09-26 07:05:00|7069|7063|7084|7078|7091|7085|7069|7063|2754
1727334600000|2024-09-26 07:10:00|7083|7077|7090|7084|7094|7088|7080|7074|3436
1727334900000|2024-09-26 07:15:00|7091|7085|7102|7096|7115|7109|7091|7085|5474
1727335200000|2024-09-26 07:20:00|7103|7097|7100|7094|7110|7104|7097|7091|2992
1727335500000|2024-09-26 07:25:00|7101|7095|7079|7073|7101|7095|7078|7072|3296
1727335800000|2024-09-26 07:30:00|7080|7074|7070|7064|7081|7075|7060|7054|2258
1727336100000|2024-09-26 07:35:00|7069|7063|7074|7068|7074|7068|7049|7043|2695
1727336400000|2024-09-26 07:40:00|7075|7069|7082|7076|7088|7082|7071|7065|3384
1727336700000|2024-09-26 07:45:00|7081|7075|7081|7075|7085|7079|7077|7071|3000
1727337000000|2024-09-26 07:50:00|7080|7074|7089|7083|7090|7084|7076|7070|2777
1727337300000|2024-09-26 07:55:00|7088|7082|7100|7094|7102|7096|7085|7079|3709
1727337600000|2024-09-26 08:00:00|7101|7095|7106|7100|7118|7112|7099|7093|5390
1727337900000|2024-09-26 08:05:00|7108|7102|7108|7102|7121|7115|7094|7088|5957
1727338200000|2024-09-26 08:10:00|7109|7103|7107|7101|7113|7107|7104|7098|11297
1727338500000|2024-09-26 08:15:00|7108|7102|7132|7126|7134|7128|7107|7101|9244
1727338800000|2024-09-26 08:20:00|7134|7128|7128|7122|7135|7129|7123|7117|4776
1727339100000|2024-09-26 08:25:00|7126|7120|7135|7129|7139|7133|7124|7118|2616
1727339400000|2024-09-26 08:30:00|7141|7123|7141.1|7123.1|7141.6|7123.6|7140.9|7122.9|32
1727339700000|2024-09-26 08:35:00|7141.2|7123.2|7140.1|7122.1|7142.5|7124.5|7139.4|7121.4|0
1727340000000|2024-09-26 08:40:00|7140|7122|7139|7121|7140.1|7122.1|7137.8|7119.8|0
1727340300000|2024-09-26 08:45:00|7139.1|7121.1|7139|7121|7140.6|7122.6|7138.9|7120.9|0
1727340600000|2024-09-26 08:50:00|7139.1|7121.1|7139.2|7121.2|7139.9|7121.9|7138.6|7120.6|0
1727340900000|2024-09-26 08:55:00|7139.3|7121.3|7138.4|7120.4|7140.1|7122.1|7137.9|7119.9|0
1727341200000|2024-09-26 09:00:00|7138.5|7120.5|7136.7|7118.7|7138.5|7120.5|7136.3|7118.3|0
1727341500000|2024-09-26 09:05:00|7136.6|7118.6|7135.6|7117.6|7136.8|7118.8|7135.6|7117.6|0
1727341800000|2024-09-26 09:10:00|7135.4|7117.4|7136.2|7118.2|7136.4|7118.4|7134.2|7116.2|0
1727342100000|2024-09-26 09:15:00|7132|7126|7152|7146|7163|7157|7132|7126|1481
1727342400000|2024-09-26 09:20:00|7151|7145|7150|7144|7157|7151|7145|7139|723
1727342700000|2024-09-26 09:25:00|7151|7145|7184|7178|7191|7185|7148|7142|1187
1727343000000|2024-09-26 09:30:00|7183|7177|7185|7179|7205|7199|7174|7168|890
1727343300000|2024-09-26 09:35:00|7186|7180|7213|7207|7213|7207|7185|7179|1282
1727343600000|2024-09-26 09:40:00|7212|7206|7210|7204|7222|7216|7207|7201|1480
1727343900000|2024-09-26 09:45:00|7211|7205|7205|7199|7222|7216|7203|7197|704
1727344200000|2024-09-26 09:50:00|7203|7197|7194|7188|7206|7200|7188|7182|717
1727344500000|2024-09-26 09:55:00|7195|7189|7214|7208|7214|7208|7193|7187|399
1727344800000|2024-09-26 10:00:00|7212.5|7206.5|7217.5|7211.5|7223|7217|7210|7204|474
1727345100000|2024-09-26 10:05:00|7218|7212|7223.5|7217.5|7223.5|7217.5|7215|7209|346
1727345400000|2024-09-26 10:10:00|7218|7212|7237|7231|7237.5|7231.5|7217.5|7211.5|795
1727345700000|2024-09-26 10:15:00|7236.5|7230.5|7252.5|7246.5|7254.5|7248.5|7232|7226|829
1727346000000|2024-09-26 10:20:00|7251.5|7245.5|7236|7230|7251.5|7245.5|7211|7205|759
1727346300000|2024-09-26 10:25:00|7235.5|7229.5|7225.5|7219.5|7245|7239|7225.5|7219.5|718
1727346600000|2024-09-26 10:30:00|7226|7220|7218.5|7212.5|7235|7229|7217|7211|423
1727346900000|2024-09-26 10:35:00|7219|7213|7217|7211|7219|7213|7207|7201|309
1727347200000|2024-09-26 10:40:00|7217.5|7211.5|7203|7197|7219.5|7213.5|7200|7194|274
1727347500000|2024-09-26 10:45:00|7202.5|7196.5|7220.5|7214.5|7221|7215|7201.5|7195.5|273
1727347800000|2024-09-26 10:50:00|7221|7215|7226|7220|7237|7231|7220|7214|198
1727348100000|2024-09-26 10:55:00|7226.5|7220.5|7210.5|7204.5|7226.5|7220.5|7209|7203|203
1727348400000|2024-09-26 11:00:00|7210|7204|7214.5|7208.5|7214.5|7208.5|7203.5|7197.5|450
1727348700000|2024-09-26 11:05:00|7216.5|7210.5|7214|7208|7216.5|7210.5|7211.5|7205.5|262
1727349000000|2024-09-26 11:10:00|7213.5|7207.5|7214|7208|7217.5|7211.5|7212|7206|247
1727349300000|2024-09-26 11:15:00|7214.5|7208.5|7206.5|7200.5|7215.5|7209.5|7201.5|7195.5|759
1727349600000|2024-09-26 11:20:00|7203.5|7197.5|7211|7205|7211.5|7205.5|7203.5|7197.5|242
1727349900000|2024-09-26 11:25:00|7210.5|7204.5|7214.5|7208.5|7217.5|7211.5|7209.5|7203.5|176
1727350200000|2024-09-26 11:30:00|7215|7209|7230.5|7224.5|7237|7231|7213.5|7207.5|556
1727350500000|2024-09-26 11:35:00|7229.5|7223.5|7231|7225|7235|7229|7224.5|7218.5|161
1727350800000|2024-09-26 11:40:00|7231.5|7225.5|7229.5|7223.5|7237|7231|7228.5|7222.5|107
1727351100000|2024-09-26 11:45:00|7231|7225|7248.5|7242.5|7249.5|7243.5|7223|7217|419
1727351400000|2024-09-26 11:50:00|7249|7243|7246|7240|7258|7252|7246|7240|515
1727351700000|2024-09-26 11:55:00|7245.5|7239.5|7248|7242|7254|7248|7239|7233|158
1727352000000|2024-09-26 12:00:00|7248.5|7242.5|7255.5|7249.5|7256|7250|7244.5|7238.5|295
1727352300000|2024-09-26 12:05:00|7254.5|7248.5|7273|7267|7276|7270|7250|7244|553
1727352600000|2024-09-26 12:10:00|7272.5|7266.5|7303|7297|7306.5|7300.5|7272.5|7266.5|1032
1727352900000|2024-09-26 12:15:00|7302.5|7296.5|7306|7300|7310|7304|7296.5|7290.5|519
1727353200000|2024-09-26 12:20:00|7305.5|7299.5|7320.5|7314.5|7320.5|7314.5|7298.5|7292.5|310
1727353500000|2024-09-26 12:25:00|7321|7315|7346.5|7340.5|7353.5|7347.5|7321|7315|1467
1727353800000|2024-09-26 12:30:00|7346|7340|7390|7384|7390|7384|7342|7336|1130
1727354100000|2024-09-26 12:35:00|7389.5|7383.5|7346.5|7340.5|7395|7389|7346.5|7340.5|905
1727354400000|2024-09-26 12:40:00|7346|7340|7346|7340|7349.5|7343.5|7316.5|7310.5|875
1727354700000|2024-09-26 12:45:00|7344|7338|7322.5|7316.5|7348|7342|7321.5|7315.5|871
1727355000000|2024-09-26 12:50:00|7323|7317|7377|7371|7378.5|7372.5|7317|7311|703
1727355300000|2024-09-26 12:55:00|7377.5|7371.5|7346.5|7340.5|7389|7383|7345|7339|683
1727355600000|2024-09-26 13:00:00|7345.5|7339.5|7347.5|7341.5|7353.5|7347.5|7333|7327|585
1727355900000|2024-09-26 13:05:00|7345|7339|7356.5|7350.5|7359|7353|7326.5|7320.5|415
1727356200000|2024-09-26 13:10:00|7356|7350|7290|7284|7356|7350|7286.5|7280.5|1605
1727356500000|2024-09-26 13:15:00|7289.5|7283.5|7308|7302|7309|7303|7289.5|7283.5|854
1727356800000|2024-09-26 13:20:00|7307.5|7301.5|7330|7324|7331|7325|7305|7299|527
1727357100000|2024-09-26 13:25:00|7329.5|7323.5|7339.5|7333.5|7349.5|7343.5|7313|7307|796
1727357400000|2024-09-26 13:30:00|7340.5|7334.5|7386.5|7380.5|7392|7386|7335|7329|2509
1727357700000|2024-09-26 13:35:00|7387|7381|7345|7339|7397|7391|7343.5|7337.5|1203
1727358000000|2024-09-26 13:40:00|7344.5|7338.5|7305.5|7299.5|7348|7342|7301|7295|1529
1727358300000|2024-09-26 13:45:00|7304.5|7298.5|7287|7281|7321.5|7315.5|7273.5|7267.5|1119
1727358600000|2024-09-26 13:50:00|7286.5|7280.5|7272.5|7266.5|7288|7282|7257.5|7251.5|886
1727358900000|2024-09-26 13:55:00|7273|7267|7307.5|7301.5|7321.5|7315.5|7271.5|7265.5|808
1727359200000|2024-09-26 14:00:00|7308.5|7302.5|7315|7309|7318.5|7312.5|7297.5|7291.5|531
1727359500000|2024-09-26 14:05:00|7314.5|7308.5|7301.5|7295.5|7315|7309|7293|7287|976
1727359800000|2024-09-26 14:10:00|7300.5|7294.5|7333.5|7327.5|7333.5|7327.5|7297.5|7291.5|575
1727360100000|2024-09-26 14:15:00|7334.5|7328.5|7320|7314|7334.5|7328.5|7318.5|7312.5|396
1727360400000|2024-09-26 14:20:00|7319.5|7313.5|7312|7306|7328.5|7322.5|7303|7297|396
1727360700000|2024-09-26 14:25:00|7311.5|7305.5|7285.5|7279.5|7312.5|7306.5|7277|7271|410
1727361000000|2024-09-26 14:30:00|7286|7280|7269.5|7263.5|7286|7280|7266.5|7260.5|796
1727361300000|2024-09-26 14:35:00|7270|7264|7301|7295|7301|7295|7244|7238|847
1727361600000|2024-09-26 14:40:00|7301.5|7295.5|7254|7248|7301.5|7295.5|7249|7243|2483
1727361900000|2024-09-26 14:45:00|7254.5|7248.5|7244.5|7238.5|7263.5|7257.5|7240.5|7234.5|829
1727362200000|2024-09-26 14:50:00|7244|7238|7215.5|7209.5|7247.5|7241.5|7206|7200|1596
1727362500000|2024-09-26 14:55:00|7216.5|7210.5|7239.5|7233.5|7242.5|7236.5|7207.5|7201.5|1167
1727362800000|2024-09-26 15:00:00|7239|7233|7218.5|7212.5|7239|7233|7210.5|7204.5|488
1727363100000|2024-09-26 15:05:00|7219|7213|7240.5|7234.5|7248.5|7242.5|7219|7213|560
1727363400000|2024-09-26 15:10:00|7241|7235|7271|7265|7275.5|7269.5|7240|7234|693
1727363700000|2024-09-26 15:15:00|7271.5|7265.5|7277.5|7271.5|7278.5|7272.5|7266.5|7260.5|451
1727364000000|2024-09-26 15:20:00|7277|7271|7264|7258|7277|7271|7261.5|7255.5|501
1727364300000|2024-09-26 15:25:00|7264.5|7258.5|7277|7271|7277|7271|7240|7234|531
1727364600000|2024-09-26 15:30:00|7277.5|7271.5|7297|7291|7302.5|7296.5|7275|7269|477
1727364900000|2024-09-26 15:35:00|7296.5|7290.5|7319.5|7313.5|7319.5|7313.5|7296.5|7290.5|522
1727365200000|2024-09-26 15:40:00|7320|7314|7323.5|7317.5|7324|7318|7310.5|7304.5|378
1727365500000|2024-09-26 15:45:00|7323|7317|7302|7296|7329|7323|7297.5|7291.5|643
1727365800000|2024-09-26 15:50:00|7302.5|7296.5|7326|7320|7326|7320|7300.5|7294.5|482
1727366100000|2024-09-26 15:55:00|7326.5|7320.5|7317|7311|7328.5|7322.5|7315|7309|289
1727366400000|2024-09-26 16:00:00|7318|7312|7309|7303|7318|7312|7303|7297|455
1727366700000|2024-09-26 16:05:00|7311|7305|7318|7312|7318|7312|7305|7299|387
1727367000000|2024-09-26 16:10:00|7317|7311|7320|7314|7328|7322|7317|7311|302
1727367300000|2024-09-26 16:15:00|7321|7315|7326|7320|7327|7321|7319|7313|586
1727367600000|2024-09-26 16:20:00|7324|7318|7307|7301|7324|7318|7306|7300|659
1727367900000|2024-09-26 16:25:00|7308|7302|7311|7305|7315|7309|7306|7300|256
1727368200000|2024-09-26 16:30:00|7310|7304|7307|7301|7322|7316|7307|7301|166
1727368500000|2024-09-26 16:35:00|7306|7300|7307|7301|7315|7309|7302|7296|383
1727368800000|2024-09-26 16:40:00|7306|7300|7296|7290|7306|7300|7288|7282|250
1727369100000|2024-09-26 16:45:00|7295|7289|7298|7292|7301|7295|7294|7288|126
1727369400000|2024-09-26 16:50:00|7297|7291|7292|7286|7303|7297|7291|7285|129
1727369700000|2024-09-26 16:55:00|7293|7287|7287|7281|7294|7288|7284|7278|311
1727370000000|2024-09-26 17:00:00|7286|7280|7300|7294|7300|7294|7283|7277|192
1727370300000|2024-09-26 17:05:00|7299|7293|7301|7295|7301|7295|7285|7279|316
1727370600000|2024-09-26 17:10:00|7302|7296|7302|7296|7303|7297|7297|7291|172
1727370900000|2024-09-26 17:15:00|7301|7295|7290|7284|7303|7297|7289|7283|318
1727371200000|2024-09-26 17:20:00|7289|7283|7300|7294|7302|7296|7289|7283|162
1727371500000|2024-09-26 17:25:00|7298|7292|7305|7299|7308|7302|7296|7290|118
1727371800000|2024-09-26 17:30:00|7306|7300|7322|7316|7324|7318|7306|7300|242
1727372100000|2024-09-26 17:35:00|7321|7315|7323|7317|7324|7318|7319|7313|127
1727372400000|2024-09-26 17:40:00|7325|7319|7328|7322|7329|7323|7322|7316|167
1727372700000|2024-09-26 17:45:00|7327|7321|7328|7322|7333|7327|7327|7321|237
1727373000000|2024-09-26 17:50:00|7326|7320|7330|7324|7330|7324|7324|7318|251
1727373300000|2024-09-26 17:55:00|7329|7323|7337|7331|7340|7334|7329|7323|230
1727373600000|2024-09-26 18:00:00|7338|7332|7343|7337|7347|7341|7337|7331|332
1727373900000|2024-09-26 18:05:00|7342|7336|7339|7333|7342|7336|7338|7332|242
1727374200000|2024-09-26 18:10:00|7338|7332|7340|7334|7340|7334|7335|7329|368
1727374500000|2024-09-26 18:15:00|7339|7333|7340|7334|7340|7334|7337|7331|126
1727374800000|2024-09-26 18:20:00|7339|7333|7345|7339|7346|7340|7339|7333|309
1727375100000|2024-09-26 18:25:00|7346|7340|7347|7341|7349|7343|7346|7340|187
1727375400000|2024-09-26 18:30:00|7349|7343|7353|7347|7354|7348|7348|7342|294
1727375700000|2024-09-26 18:35:00|7354|7348|7355|7349|7357|7351|7349|7343|278
1727376000000|2024-09-26 18:40:00|7356|7350|7343|7337|7356|7350|7343|7337|324
1727376300000|2024-09-26 18:45:00|7344|7338|7345|7339|7347|7341|7339|7333|295
1727376600000|2024-09-26 18:50:00|7344|7338|7348|7342|7351|7345|7344|7338|277
1727376900000|2024-09-26 18:55:00|7347|7341|7351.3|7333.3|7351.3|7342|7343|7333.3|273
1727377200000|2024-09-26 19:00:00|7351.2|7333.2|7351.1|7333.1|7351.3|7333.3|7348.5|7330.5|0
1727377500000|2024-09-26 19:05:00|7351|7333|7349.3|7331.3|7357.2|7339.2|7349.3|7331.3|0
1727377800000|2024-09-26 19:10:00|7350.2|7332.2|7349|7331|7351.4|7333.4|7348.5|7330.5|0
1727378100000|2024-09-26 19:15:00|7348.9|7330.9|7330.1|7312.1|7348.9|7330.9|7329.2|7311.2|0
1727378400000|2024-09-26 19:20:00|7337.7|7319.7|7343.5|7325.5|7343.7|7325.7|7335.2|7317.2|0
1727378700000|2024-09-26 19:25:00|7343.6|7325.6|7337.3|7319.3|7344.4|7326.4|7329.3|7311.3|0
1727379000000|2024-09-26 19:30:00|7339|7321|7341|7323|7342.7|7324.7|7333.4|7315.4|0
1727379300000|2024-09-26 19:35:00|7341.1|7323.1|7333.5|7315.5|7342.8|7324.8|7332.4|7314.4|0
1727379600000|2024-09-26 19:40:00|7333.6|7315.6|7340.3|7322.3|7342.8|7324.8|7330.8|7312.8|0
1727379900000|2024-09-26 19:45:00|7341.2|7323.2|7340.8|7322.8|7342.9|7324.9|7338.9|7320.9|0
1727380200000|2024-09-26 19:50:00|7339.9|7321.9|7342.3|7324.3|7342.7|7324.7|7335.9|7317.9|0
1727380500000|2024-09-26 19:55:00|7342.2|7324.2|7345.1|7327.1|7354.4|7336.4|7339.8|7321.8|0
1727380800000|2024-09-26 20:00:00|7344.9|7326.9|7345.5|7327.5|7347|7329|7344.3|7326.3|0
1727381100000|2024-09-26 20:05:00|7345.7|7327.7|7347.6|7329.6|7347.8|7329.8|7345.3|7327.3|0
1727381400000|2024-09-26 20:10:00|7347.4|7329.4|7345.7|7327.7|7347.4|7329.4|7345.7|7327.7|0
1727381700000|2024-09-26 20:15:00|7346.1|7328.1|7346.2|7328.2|7346.8|7328.8|7346|7328|0
1727382000000|2024-09-26 20:20:00|7346.4|7328.4|7346.2|7328.2|7346.5|7328.5|7346|7328|0
1727382300000|2024-09-26 20:25:00|7346.4|7328.4|7346|7328|7346.5|7328.5|7346|7328|0
1727382600000|2024-09-26 20:30:00|7346.2|7328.2|7346.9|7328.9|7346.9|7328.9|7346|7328|0
1727382900000|2024-09-26 20:35:00|7347.1|7329.1|7346.9|7328.9|7347.1|7329.1|7346.5|7328.5|0
1727383200000|2024-09-26 20:40:00|7346.7|7328.7|7346.2|7328.2|7346.7|7328.7|7345.8|7327.8|0
1727383500000|2024-09-26 20:45:00|7346.1|7328.1|7346|7328|7346.2|7328.2|7345.6|7327.6|0
1727383800000|2024-09-26 20:50:00|7345.8|7327.8|7345.8|7327.8|7346|7328|7345.6|7327.6|0
1727384100000|2024-09-26 20:55:00|7345.9|7327.9|7346|7328|7346.5|7328.5|7345.7|7327.7|0
1727384400000|2024-09-26 21:00:00|7345.9|7327.9|7345.8|7327.8|7345.9|7327.9|7345.8|7327.8|0
1727384700000|2024-09-26 21:05:00|7345.7|7327.7|7344.7|7326.7|7345.7|7327.7|7344.7|7326.7|0
1727385000000|2024-09-26 21:10:00|7344.6|7326.6|7344.6|7326.6|7344.6|7326.6|7344.6|7326.6|0
1727385300000|2024-09-26 21:15:00|7344.7|7326.7|7344.6|7326.6|7344.8|7326.8|7344.4|7326.4|0
1727385600000|2024-09-26 21:20:00|7344.5|7326.5|7344.7|7326.7|7344.9|7326.9|7344.4|7326.4|0
1727385900000|2024-09-26 21:25:00|7344.8|7326.8|7344.6|7326.6|7345|7327|7344.5|7326.5|0
1727386200000|2024-09-26 21:30:00|7344.7|7326.7|7344.3|7326.3|7344.7|7326.7|7344.3|7326.3|0
1727386500000|2024-09-26 21:35:00|7344.5|7326.5|7344.3|7326.3|7344.7|7326.7|7344.3|7326.3|0
1727386800000|2024-09-26 21:40:00|7344.4|7326.4|7344.4|7326.4|7344.4|7326.4|7344.3|7326.3|0
1727387100000|2024-09-26 21:45:00|7344.3|7326.3|7344.4|7326.4|7344.4|7326.4|7344.3|7326.3|0
1727387400000|2024-09-26 21:50:00|7344.3|7326.3|7344.4|7326.4|7344.4|7326.4|7344.3|7326.3|0
1727387700000|2024-09-26 21:55:00|7344.6|7326.6|7344.2|7326.2|7345|7327|7344.2|7326.2|0
1727388000000|2024-09-26 22:00:00|7344.5|7326.5|7345.4|7327.4|7345.7|7327.7|7344.3|7326.3|0
1727388300000|2024-09-26 22:05:00|7345.5|7327.5|7347.1|7329.1|7348.1|7330.1|7345.3|7327.3|0
1727388600000|2024-09-26 22:10:00|7347.3|7329.3|7349|7331|7349|7331|7347.3|7329.3|0
1727388900000|2024-09-26 22:15:00|7348.9|7330.9|7350.8|7332.8|7351|7333|7348.8|7330.8|0
1727389200000|2024-09-26 22:20:00|7350.9|7332.9|7349.4|7331.4|7351|7333|7349.3|7331.3|0
1727389500000|2024-09-26 22:25:00|7349.3|7331.3|7349.2|7331.2|7349.8|7331.8|7349|7331|0
1727389800000|2024-09-26 22:30:00|7349.1|7331.1|7348.5|7330.5|7349.2|7331.2|7348.1|7330.1|0
1727390100000|2024-09-26 22:35:00|7348.4|7330.4|7348.3|7330.3|7349.7|7331.7|7348.3|7330.3|0
1727390400000|2024-09-26 22:40:00|7348.2|7330.2|7349.3|7331.3|7349.6|7331.6|7348.1|7330.1|0
1727390700000|2024-09-26 22:45:00|7349.4|7331.4|7349.2|7331.2|7350|7332|7349.2|7331.2|0
1727391000000|2024-09-26 22:50:00|7349|7331|7348.6|7330.6|7349|7331|7348.5|7330.5|0
1727391300000|2024-09-26 22:55:00|7348.5|7330.5|7348.1|7330.1|7348.8|7330.8|7347.7|7329.7|0
1727391600000|2024-09-26 23:00:00|7347.9|7329.9|7346|7328|7347.9|7329.9|7346|7328|0
1727391900000|2024-09-26 23:05:00|7346.4|7328.4|7348.1|7330.1|7348.3|7330.3|7346.2|7328.2|0
1727392200000|2024-09-26 23:10:00|7348.3|7330.3|7348.3|7330.3|7348.5|7330.5|7347.9|7329.9|0
1727392500000|2024-09-26 23:15:00|7348.1|7330.1|7348.1|7330.1|7348.3|7330.3|7347.7|7329.7|0
1727392800000|2024-09-26 23:20:00|7348|7330|7347.2|7329.2|7348.1|7330.1|7347.1|7329.1|0
1727393100000|2024-09-26 23:25:00|7347.1|7329.1|7346.7|7328.7|7347.1|7329.1|7346.4|7328.4|0
1727393400000|2024-09-26 23:30:00|7346.6|7328.6|7346.4|7328.4|7346.7|7328.7|7346.2|7328.2|0
1727393700000|2024-09-26 23:35:00|7346.3|7328.3|7346.2|7328.2|7346.4|7328.4|7345.8|7327.8|0
1727394000000|2024-09-26 23:40:00|7346.1|7328.1|7345.6|7327.6|7346.1|7328.1|7344.8|7326.8|0
1727394300000|2024-09-26 23:45:00|7345.4|7327.4|7343.9|7325.9|7345.4|7327.4|7342.8|7324.8|0
1727394600000|2024-09-26 23:50:00|7344.1|7326.1|7343.9|7325.9|7344.3|7326.3|7343.3|7325.3|0
1727394900000|2024-09-26 23:55:00|7344|7326|7345.2|7327.2|7345.2|7327.2|7343.9|7325.9|0
1727395200000|2024-09-27 00:00:00|7345.3|7327.3|7343.4|7325.4|7345.3|7327.3|7340.1|7322.1|0
1727395500000|2024-09-27 00:05:00|7343.2|7325.2|7342.7|7324.7|7343.4|7325.4|7341.7|7323.7|0
1727395800000|2024-09-27 00:10:00|7342.5|7324.5|7343.1|7325.1|7343.1|7325.1|7341.7|7323.7|0
1727396100000|2024-09-27 00:15:00|7343.3|7325.3|7344.4|7326.4|7345.6|7327.6|7343.1|7325.1|0
1727396400000|2024-09-27 00:20:00|7344.5|7326.5|7344.1|7326.1|7344.8|7326.8|7343.6|7325.6|0
1727396700000|2024-09-27 00:25:00|7343.9|7325.9|7345.4|7327.4|7345.9|7327.9|7343.8|7325.8|0
1727397000000|2024-09-27 00:30:00|7345.5|7327.5|7345.9|7327.9|7346|7328|7345|7327|0
1727397300000|2024-09-27 00:35:00|7345.7|7327.7|7343.5|7325.5|7346.2|7328.2|7342.2|7324.2|0
1727397600000|2024-09-27 00:40:00|7343.6|7325.6|7344|7326|7345|7327|7343.2|7325.2|0
1727397900000|2024-09-27 00:45:00|7344.2|7326.2|7344.5|7326.5|7345.1|7327.1|7344.2|7326.2|0
1727398200000|2024-09-27 00:50:00|7344.7|7326.7|7344|7326|7344.8|7326.8|7343.8|7325.8|0
1727398500000|2024-09-27 00:55:00|7344.2|7326.2|7345|7327|7345.1|7327.1|7343.6|7325.6|0
1727398800000|2024-09-27 01:00:00|7344.6|7326.6|7345|7327|7345.6|7327.6|7343.6|7325.6|0
1727399100000|2024-09-27 01:05:00|7345.1|7327.1|7334.6|7316.6|7345.2|7327.2|7334.6|7316.6|0
1727399400000|2024-09-27 01:10:00|7334.7|7316.7|7324.5|7306.5|7334.9|7316.9|7324.5|7306.5|0
1727399700000|2024-09-27 01:15:00|7324.4|7306.4|7277|7271|7324.4|7306.4|7259|7253|6478
1727400000000|2024-09-27 01:20:00|7276|7270|7251|7245|7290|7284|7245|7239|3659
1727400300000|2024-09-27 01:25:00|7250|7244|7261|7255|7264|7258|7247|7241|1872
1727400600000|2024-09-27 01:30:00|7262|7256|7251|7245|7299|7293|7248|7242|9728
1727400900000|2024-09-27 01:35:00|7249|7243|7226|7220|7257|7251|7221|7215|5514
1727401200000|2024-09-27 01:40:00|7225|7219|7183|7177|7228|7222|7183|7177|14911
1727401500000|2024-09-27 01:45:00|7184|7178|7179|7173|7200|7194|7177|7171|5581
1727401800000|2024-09-27 01:50:00|7178|7172|7225|7219|7231|7225|7173|7167|3696
1727402100000|2024-09-27 01:55:00|7226|7220|7223|7217|7247|7241|7216|7210|4944
1727402400000|2024-09-27 02:00:00|7225|7219|7209|7203|7239|7233|7206|7200|3441
1727402700000|2024-09-27 02:05:00|7208|7202|7234|7228|7254|7248|7208|7202|4075
1727403000000|2024-09-27 02:10:00|7235|7229|7231|7225|7246|7240|7218|7212|3114
1727403300000|2024-09-27 02:15:00|7230|7224|7226|7220|7249|7243|7217|7211|2947
1727403600000|2024-09-27 02:20:00|7225|7219|7213|7207|7232|7226|7208|7202|2539
1727403900000|2024-09-27 02:25:00|7212|7206|7179|7173|7216|7210|7175|7169|3101
1727404200000|2024-09-27 02:30:00|7181|7175|7196|7190|7208|7202|7177|7171|3039
1727404500000|2024-09-27 02:35:00|7195|7189|7202|7196|7215|7209|7188|7182|2080
1727404800000|2024-09-27 02:40:00|7204|7198|7226|7220|7236|7230|7199|7193|2614
1727405100000|2024-09-27 02:45:00|7225|7219|7256|7250|7261|7255|7224|7218|2794
1727405400000|2024-09-27 02:50:00|7257|7251|7245|7239|7271|7265|7238|7232|2791
1727405700000|2024-09-27 02:55:00|7244|7238|7254|7248|7262|7256|7244|7238|2265
1727406000000|2024-09-27 03:00:00|7253|7247|7242|7236|7260|7254|7242|7236|2141
1727406300000|2024-09-27 03:05:00|7243|7237|7261|7255|7267|7261|7241|7235|2104
1727406600000|2024-09-27 03:10:00|7262|7256|7260|7254|7276|7270|7256|7250|2666
1727406900000|2024-09-27 03:15:00|7261|7255|7301|7295|7302|7296|7258|7252|2454
1727407200000|2024-09-27 03:20:00|7300|7294|7302|7296|7312|7306|7290|7284|3430
1727407500000|2024-09-27 03:25:00|7300|7294|7333|7327|7334|7328|7299|7293|3625
1727407800000|2024-09-27 03:30:00|7334|7328|7329|7323|7344|7338|7329|7323|3870
1727408100000|2024-09-27 03:35:00|7330|7324|7345|7339|7347|7341|7324|7318|2024
1727408400000|2024-09-27 03:40:00|7346|7340|7340|7334|7351|7345|7339|7333|3388
1727408700000|2024-09-27 03:45:00|7339|7333|7316|7310|7343|7337|7312|7306|2348
1727409000000|2024-09-27 03:50:00|7314|7308|7313|7307|7325|7319|7305|7299|1529
1727409300000|2024-09-27 03:55:00|7314|7308|7324|7318|7324|7318|7301|7295|1410
1727409600000|2024-09-27 04:00:00|7325|7307|7325.6|7307.6|7326.2|7308.2|7324.8|7306.8|0
1727409900000|2024-09-27 04:05:00|7325.8|7307.8|7326.8|7308.8|7327.3|7309.3|7325.8|7307.8|0
1727410200000|2024-09-27 04:10:00|7327|7309|7326.6|7308.6|7327|7309|7326.3|7308.3|0
1727410500000|2024-09-27 04:15:00|7326.7|7308.7|7326.9|7308.9|7327.1|7309.1|7326.6|7308.6|0
1727410800000|2024-09-27 04:20:00|7327.1|7309.1|7326.7|7308.7|7327.1|7309.1|7326.2|7308.2|0
1727411100000|2024-09-27 04:25:00|7326.5|7308.5|7327.1|7309.1|7327.1|7309.1|7325.9|7307.9|0
1727411400000|2024-09-27 04:30:00|7327.3|7309.3|7327.4|7309.4|7327.5|7309.5|7326.9|7308.9|0
1727411700000|2024-09-27 04:35:00|7327.6|7309.6|7327.4|7309.4|7327.9|7309.9|7327.1|7309.1|0
1727412000000|2024-09-27 04:40:00|7327.5|7309.5|7328.6|7310.6|7328.9|7310.9|7327.4|7309.4|0
1727412300000|2024-09-27 04:45:00|7328.8|7310.8|7328.3|7310.3|7329.7|7311.7|7328|7310|0
1727412600000|2024-09-27 04:50:00|7328.4|7310.4|7330.1|7312.1|7330.1|7312.1|7328.3|7310.3|0
1727412900000|2024-09-27 04:55:00|7329.8|7311.8|7329.9|7311.9|7330.1|7312.1|7329.4|7311.4|16
1727413200000|2024-09-27 05:00:00|7330|7312|7327|7321|7356|7350|7322|7311.9|3291
1727413500000|2024-09-27 05:05:00|7328|7322|7351|7345|7364|7358|7327|7321|3918
1727413800000|2024-09-27 05:10:00|7352|7346|7347|7341|7369|7363|7337|7331|4942
1727414100000|2024-09-27 05:15:00|7348|7342|7292|7286|7349|7343|7292|7286|3308
1727414400000|2024-09-27 05:20:00|7293|7287|7278|7272|7313|7307|7267|7261|3614
1727414700000|2024-09-27 05:25:00|7279|7273|7219|7213|7296|7290|7205|7199|8096
1727415000000|2024-09-27 05:30:00|7220|7214|7211|7205|7235|7229|7195|7189|4049
1727415300000|2024-09-27 05:35:00|7210|7204|7176|7170|7230|7224|7173|7167|3125
1727415600000|2024-09-27 05:40:00|7177|7171|7192|7186|7223|7217|7177|7171|4351
1727415900000|2024-09-27 05:45:00|7194|7188|7187|7181|7220|7214|7174|7168|3970
1727416200000|2024-09-27 05:50:00|7188|7182|7204|7198|7213|7207|7175|7169|3818
1727416500000|2024-09-27 05:55:00|7205|7199|7230|7224|7243|7237|7203|7197|2734
1727416800000|2024-09-27 06:00:00|7231|7225|7234|7228|7255|7249|7229|7223|3373
1727417100000|2024-09-27 06:05:00|7233|7227|7230|7224|7244|7238|7212|7206|3892
1727417400000|2024-09-27 06:10:00|7231|7225|7234|7228|7240|7234|7216|7210|2694
1727417700000|2024-09-27 06:15:00|7235|7229|7251|7245|7263|7257|7234|7228|2570
1727418000000|2024-09-27 06:20:00|7250|7244|7244|7238|7266|7260|7242|7236|6475
1727418300000|2024-09-27 06:25:00|7245|7239|7237|7231|7251|7245|7227|7221|4388
1727418600000|2024-09-27 06:30:00|7239|7233|7273|7267|7279|7273|7238|7232|2040
1727418900000|2024-09-27 06:35:00|7274|7268|7269|7263|7276|7270|7257|7251|1774
1727419200000|2024-09-27 06:40:00|7268|7262|7259|7253|7282|7276|7258|7252|1896
1727419500000|2024-09-27 06:45:00|7258|7252|7228|7222|7261|7255|7225|7219|3158
1727419800000|2024-09-27 06:50:00|7229|7223|7253|7247|7257|7251|7225|7219|2925
1727420100000|2024-09-27 06:55:00|7254|7248|7278|7272|7285|7279|7249|7243|3583
1727420400000|2024-09-27 07:00:00|7280|7274|7296|7290|7303|7297|7274|7268|2279
1727420700000|2024-09-27 07:05:00|7297|7291|7288|7282|7298|7292|7281|7275|1975
1727421000000|2024-09-27 07:10:00|7289|7283|7287|7281|7293|7287|7279|7273|1916
1727421300000|2024-09-27 07:15:00|7286|7280|7293|7287|7300|7294|7279|7273|2201
1727421600000|2024-09-27 07:20:00|7294|7288|7279|7273|7297|7291|7277|7271|2345
1727421900000|2024-09-27 07:25:00|7278|7272|7283|7277|7292|7286|7276|7270|2496
1727422200000|2024-09-27 07:30:00|7284|7278|7278|7272|7289|7283|7266|7260|2322
1727422500000|2024-09-27 07:35:00|7279|7273|7280|7274|7297|7291|7275|7269|2046
1727422800000|2024-09-27 07:40:00|7279|7273|7290|7284|7293|7287|7277|7271|3806
1727423100000|2024-09-27 07:45:00|7289|7283|7291|7285|7293|7287|7280|7274|2357
1727423400000|2024-09-27 07:50:00|7292|7286|7299|7293|7302|7296|7289|7283|1786
1727423700000|2024-09-27 07:55:00|7298|7292|7305|7299|7305|7299|7294|7288|2311
1727424000000|2024-09-27 08:00:00|7304|7298|7304|7298|7318|7312|7303|7297|3783
1727424300000|2024-09-27 08:05:00|7303|7297|7323|7317|7324|7318|7303|7297|4980
1727424600000|2024-09-27 08:10:00|7322|7316|7326|7320|7329|7323|7315|7309|2938
1727424900000|2024-09-27 08:15:00|7327|7321|7331|7325|7331|7325|7317|7311|3494
1727425200000|2024-09-27 08:20:00|7332|7326|7377|7371|7379|7373|7332|7326|3091
1727425500000|2024-09-27 08:25:00|7378|7372|7379|7373|7404|7398|7376|7370|4730
1727425800000|2024-09-27 08:30:00|7388|7370|7389.9|7371.9|7390.6|7372.6|7387.6|7369.6|89
1727426100000|2024-09-27 08:35:00|7389.8|7371.8|7388.5|7370.5|7389.9|7371.9|7388|7370|12
1727426400000|2024-09-27 08:40:00|7388.6|7370.6|7385.9|7367.9|7389.1|7371.1|7385.8|7367.8|8
1727426700000|2024-09-27 08:45:00|7386.1|7368.1|7385.8|7367.8|7387.1|7369.1|7385.4|7367.4|0
1727427000000|2024-09-27 08:50:00|7385.9|7367.9|7386.8|7368.8|7387.3|7369.3|7385.8|7367.8|0
1727427300000|2024-09-27 08:55:00|7386.7|7368.7|7387|7369|7387.1|7369.1|7385.4|7367.4|0
1727427600000|2024-09-27 09:00:00|7387.1|7369.1|7387.8|7369.8|7388.8|7370.8|7387|7369|0
1727427900000|2024-09-27 09:05:00|7387.6|7369.6|7388.6|7370.6|7388.9|7370.9|7386.6|7368.6|0
1727428200000|2024-09-27 09:10:00|7388.7|7370.7|7389.3|7371.3|7389.8|7371.8|7388.2|7370.2|0
1727428500000|2024-09-27 09:15:00|7381|7375|7388|7382|7402|7396|7381|7375|1140
1727428800000|2024-09-27 09:20:00|7387|7381|7348|7342|7394|7388|7348|7342|1608
1727429100000|2024-09-27 09:25:00|7347|7341|7347|7341|7352|7346|7338|7332|1172
1727429400000|2024-09-27 09:30:00|7346|7340|7365|7359|7366|7360|7346|7340|557
1727429700000|2024-09-27 09:35:00|7366|7360|7371|7365|7378|7372|7360|7354|753
1727430000000|2024-09-27 09:40:00|7372|7366|7346|7340|7372|7366|7344|7338|985
1727430300000|2024-09-27 09:45:00|7345|7339|7350|7344|7354|7348|7345|7339|373
1727430600000|2024-09-27 09:50:00|7349|7343|7346|7340|7351|7345|7336|7330|547
1727430900000|2024-09-27 09:55:00|7345|7339|7321|7315|7349|7343|7319|7313|411
1727431200000|2024-09-27 10:00:00|7321.5|7315.5|7305.5|7299.5|7322|7316|7289.5|7283.5|1067
1727431500000|2024-09-27 10:05:00|7305|7299|7313|7307|7315|7309|7296|7290|612
1727431800000|2024-09-27 10:10:00|7312.5|7306.5|7298|7292|7325.5|7319.5|7291.5|7285.5|656
1727432100000|2024-09-27 10:15:00|7298.5|7292.5|7268.5|7262.5|7301.5|7295.5|7253.5|7247.5|1166
1727432400000|2024-09-27 10:20:00|7271.5|7265.5|7275|7269|7278|7272|7268.5|7262.5|462
1727432700000|2024-09-27 10:25:00|7275.5|7269.5|7280|7274|7286.5|7280.5|7275.5|7269.5|251
1727433000000|2024-09-27 10:30:00|7280.5|7274.5|7302|7296|7302|7296|7280.5|7274.5|139
1727433300000|2024-09-27 10:35:00|7301.5|7295.5|7288|7282|7308|7302|7288|7282|230
1727433600000|2024-09-27 10:40:00|7288.5|7282.5|7302.5|7296.5|7307.5|7301.5|7284.5|7278.5|298
1727433900000|2024-09-27 10:45:00|7302|7296|7315|7309|7321|7315|7301.5|7295.5|1680
1727434200000|2024-09-27 10:50:00|7315.5|7309.5|7309|7303|7319|7313|7307|7301|77
1727434500000|2024-09-27 10:55:00|7308.5|7302.5|7296|7290|7312.5|7306.5|7296|7290|112
1727434800000|2024-09-27 11:00:00|7297.5|7291.5|7314.5|7308.5|7314.5|7308.5|7297.5|7291.5|128
1727435100000|2024-09-27 11:05:00|7315|7309|7324|7318|7324|7318|7314|7308|76
1727435400000|2024-09-27 11:10:00|7325|7319|7358.5|7352.5|7358.5|7352.5|7325|7319|421
1727435700000|2024-09-27 11:15:00|7359|7353|7342|7336|7375|7369|7337.5|7331.5|320
1727436000000|2024-09-27 11:20:00|7340|7334|7330|7324|7351.5|7345.5|7328|7322|126
1727436300000|2024-09-27 11:25:00|7329.5|7323.5|7316.5|7310.5|7335.5|7329.5|7311.5|7305.5|234
1727436600000|2024-09-27 11:30:00|7317|7311|7329|7323|7330|7324|7316.5|7310.5|157
1727436900000|2024-09-27 11:35:00|7329.5|7323.5|7331.5|7325.5|7336|7330|7329|7323|181
1727437200000|2024-09-27 11:40:00|7332|7326|7325.5|7319.5|7336.5|7330.5|7323.5|7317.5|192
1727437500000|2024-09-27 11:45:00|7326|7320|7306.5|7300.5|7328|7322|7299.5|7293.5|173
1727437800000|2024-09-27 11:50:00|7305|7299|7311|7305|7311.5|7305.5|7303|7297|160
1727438100000|2024-09-27 11:55:00|7311.5|7305.5|7310|7304|7317|7311|7306.5|7300.5|120
1727438400000|2024-09-27 12:00:00|7309.5|7303.5|7313.5|7307.5|7316|7310|7298.5|7292.5|390
1727438700000|2024-09-27 12:05:00|7314|7308|7342|7336|7345.5|7339.5|7314|7308|535
1727439000000|2024-09-27 12:10:00|7341.5|7335.5|7337|7331|7343.5|7337.5|7335.5|7329.5|184
1727439300000|2024-09-27 12:15:00|7337.5|7331.5|7327.5|7321.5|7343|7337|7321|7315|252
1727439600000|2024-09-27 12:20:00|7327|7321|7334.5|7328.5|7335|7329|7325|7319|144
1727439900000|2024-09-27 12:25:00|7333.5|7327.5|7350|7344|7352.5|7346.5|7333|7327|369
1727440200000|2024-09-27 12:30:00|7354.5|7348.5|7321|7315|7359.5|7353.5|7320|7314|369
1727440500000|2024-09-27 12:35:00|7320|7314|7318.5|7312.5|7325.5|7319.5|7307.5|7301.5|854
1727440800000|2024-09-27 12:40:00|7319|7313|7312.5|7306.5|7325.5|7319.5|7308.5|7302.5|358
1727441100000|2024-09-27 12:45:00|7313.5|7307.5|7302.5|7296.5|7320.5|7314.5|7299.5|7293.5|240
1727441400000|2024-09-27 12:50:00|7303.5|7297.5|7274.5|7268.5|7308.5|7302.5|7274.5|7268.5|384
1727441700000|2024-09-27 12:55:00|7275|7269|7280|7274|7282|7276|7270|7264|545
1727442000000|2024-09-27 13:00:00|7280.5|7274.5|7288.5|7282.5|7291.5|7285.5|7277.5|7271.5|429
1727442300000|2024-09-27 13:05:00|7288|7282|7288.5|7282.5|7293.5|7287.5|7286|7280|255
1727442600000|2024-09-27 13:10:00|7287.5|7281.5|7267.5|7261.5|7292|7286|7263.5|7257.5|319
1727442900000|2024-09-27 13:15:00|7268|7262|7263.5|7257.5|7274.5|7268.5|7262.5|7256.5|534
1727443200000|2024-09-27 13:20:00|7264.5|7258.5|7274.5|7268.5|7278|7272|7258.5|7252.5|887
1727443500000|2024-09-27 13:25:00|7273.5|7267.5|7289.5|7283.5|7291.5|7285.5|7271.5|7265.5|624
1727443800000|2024-09-27 13:30:00|7288|7282|7321.5|7315.5|7328.5|7322.5|7274.5|7268.5|2430
1727444100000|2024-09-27 13:35:00|7323|7317|7334|7328|7334.5|7328.5|7303.5|7297.5|1597
1727444400000|2024-09-27 13:40:00|7333.5|7327.5|7331.5|7325.5|7344|7338|7310|7304|1265
1727444700000|2024-09-27 13:45:00|7332.5|7326.5|7360|7354|7361.5|7355.5|7328|7322|1228
1727445000000|2024-09-27 13:50:00|7359.5|7353.5|7362|7356|7373|7367|7351|7345|1244
1727445300000|2024-09-27 13:55:00|7361.5|7355.5|7369.5|7363.5|7380.5|7374.5|7353|7347|662
1727445600000|2024-09-27 14:00:00|7369|7363|7384|7378|7387|7381|7366|7360|555
1727445900000|2024-09-27 14:05:00|7383.5|7377.5|7407|7401|7409.5|7403.5|7382|7376|888
1727446200000|2024-09-27 14:10:00|7406.5|7400.5|7404.5|7398.5|7406.5|7400.5|7389|7383|901
1727446500000|2024-09-27 14:15:00|7404|7398|7415.5|7409.5|7419.5|7413.5|7395.5|7389.5|876
1727446800000|2024-09-27 14:20:00|7416.5|7410.5|7425.5|7419.5|7430.5|7424.5|7414.5|7408.5|737
1727447100000|2024-09-27 14:25:00|7426|7420|7411.5|7405.5|7426|7420|7407.5|7401.5|998
1727447400000|2024-09-27 14:30:00|7411|7405|7395|7389|7416.5|7410.5|7388|7382|722
1727447700000|2024-09-27 14:35:00|7395.5|7389.5|7396|7390|7403.5|7397.5|7389.5|7383.5|736
1727448000000|2024-09-27 14:40:00|7395.5|7389.5|7398.5|7392.5|7408.5|7402.5|7391.5|7385.5|765
1727448300000|2024-09-27 14:45:00|7398|7392|7388.5|7382.5|7404.5|7398.5|7385|7379|867
1727448600000|2024-09-27 14:50:00|7387.5|7381.5|7383.5|7377.5|7388.5|7382.5|7371.5|7365.5|793
1727448900000|2024-09-27 14:55:00|7382.5|7376.5|7373.5|7367.5|7384.5|7378.5|7367.5|7361.5|718
1727449200000|2024-09-27 15:00:00|7371.5|7365.5|7377.5|7371.5|7385.5|7379.5|7368.5|7362.5|977
1727449500000|2024-09-27 15:05:00|7378.5|7372.5|7363.5|7357.5|7381.5|7375.5|7353.5|7347.5|1035
1727449800000|2024-09-27 15:10:00|7364|7358|7372.5|7366.5|7375.5|7369.5|7362.5|7356.5|729
1727450100000|2024-09-27 15:15:00|7372|7366|7376.5|7370.5|7388.5|7382.5|7371|7365|796
1727450400000|2024-09-27 15:20:00|7376|7370|7371.5|7365.5|7387.5|7381.5|7366.5|7360.5|484
1727450700000|2024-09-27 15:25:00|7372|7366|7358.5|7352.5|7376.5|7370.5|7358|7352|926
1727451000000|2024-09-27 15:30:00|7358|7352|7350.5|7344.5|7366.5|7360.5|7346.5|7340.5|747
1727451300000|2024-09-27 15:35:00|7350|7344|7349|7343|7355.5|7349.5|7346.5|7340.5|970
1727451600000|2024-09-27 15:40:00|7348.5|7342.5|7361.5|7355.5|7364.5|7358.5|7340.5|7334.5|471
1727451900000|2024-09-27 15:45:00|7361|7355|7361|7355|7365.5|7359.5|7356.5|7350.5|508
1727452200000|2024-09-27 15:50:00|7360.5|7354.5|7353.5|7347.5|7364|7358|7347.5|7341.5|259
1727452500000|2024-09-27 15:55:00|7353|7347|7344|7338|7355|7349|7341.5|7335.5|115
1727452800000|2024-09-27 16:00:00|7343|7337|7355|7349|7358|7352|7333|7327|458
1727453100000|2024-09-27 16:05:00|7352|7346|7357|7351|7362|7356|7351|7345|272
1727453400000|2024-09-27 16:10:00|7355|7349|7353|7347|7361|7355|7349|7343|224
1727453700000|2024-09-27 16:15:00|7352|7346|7359|7353|7360|7354|7349|7343|236
1727454000000|2024-09-27 16:20:00|7361|7355|7358|7352|7366|7360|7357|7351|127
1727454300000|2024-09-27 16:25:00|7359|7353|7379|7373|7382|7376|7358|7352|208
1727454600000|2024-09-27 16:30:00|7378|7372|7383|7377|7387|7381|7376|7370|226
1727454900000|2024-09-27 16:35:00|7384|7378|7386|7380|7391|7385|7384|7378|242
1727455200000|2024-09-27 16:40:00|7385|7379|7387|7381|7387|7381|7381|7375|195
1727455500000|2024-09-27 16:45:00|7386|7380|7384|7378|7389|7383|7381|7375|123
1727455800000|2024-09-27 16:50:00|7385|7379|7389|7383|7390|7384|7383|7377|129
1727456100000|2024-09-27 16:55:00|7390|7384|7385|7379|7391|7385|7384|7378|171
1727456400000|2024-09-27 17:00:00|7386|7380|7391|7385|7392|7386|7386|7380|207
1727456700000|2024-09-27 17:05:00|7392|7386|7375|7369|7392|7386|7374|7368|262
1727457000000|2024-09-27 17:10:00|7376|7370|7380|7374|7382|7376|7376|7370|190
1727457300000|2024-09-27 17:15:00|7379|7373|7382|7376|7383|7377|7379|7373|194
1727457600000|2024-09-27 17:20:00|7383|7377|7373|7367|7383|7377|7372|7366|227
1727457900000|2024-09-27 17:25:00|7371|7365|7373|7367|7373|7367|7367|7361|238
1727458200000|2024-09-27 17:30:00|7372|7366|7374|7368|7377|7371|7370|7364|159
1727458500000|2024-09-27 17:35:00|7373|7367|7360|7354|7373|7367|7359|7353|152
1727458800000|2024-09-27 17:40:00|7359|7353|7361|7355|7362|7356|7358|7352|129
1727459100000|2024-09-27 17:45:00|7362|7356|7367|7361|7367|7361|7362|7356|230
1727459400000|2024-09-27 17:50:00|7368|7362|7379|7373|7379|7373|7368|7362|189
1727459700000|2024-09-27 17:55:00|7378|7372|7384|7378|7385|7379|7377|7371|181
1727460000000|2024-09-27 18:00:00|7383|7377|7384|7378|7386|7380|7379|7373|126
1727460300000|2024-09-27 18:05:00|7386|7380|7381|7375|7387|7381|7377|7371|210
1727460600000|2024-09-27 18:10:00|7380|7374|7383|7377|7390|7384|7380|7374|242
1727460900000|2024-09-27 18:15:00|7381|7375|7379|7373|7386|7380|7374|7368|127
1727461200000|2024-09-27 18:20:00|7380|7374|7382|7376|7383|7377|7379|7373|249
1727461500000|2024-09-27 18:25:00|7383|7377|7369|7363|7383|7377|7369|7363|326
1727461800000|2024-09-27 18:30:00|7367|7361|7359|7353|7369|7363|7358|7352|260
1727462100000|2024-09-27 18:35:00|7358|7352|7367|7361|7368|7362|7352|7346|347
1727462400000|2024-09-27 18:40:00|7366|7360|7367|7361|7371|7365|7366|7360|131
1727462700000|2024-09-27 18:45:00|7365|7359|7374|7368|7377|7371|7365|7359|200
1727463000000|2024-09-27 18:50:00|7375|7369|7371|7365|7375|7369|7371|7365|138
1727463300000|2024-09-27 18:55:00|7372|7366|7380.5|7362.5|7380.5|7372|7371|7362.5|244
1727463600000|2024-09-27 19:00:00|7380.4|7362.4|7381.4|7363.4|7382.1|7364.1|7378.6|7360.6|0
1727463900000|2024-09-27 19:05:00|7381.3|7363.3|7380.1|7362.1|7383.1|7365.1|7379.9|7361.9|0
1727464200000|2024-09-27 19:10:00|7380|7362|7384|7366|7384.3|7366.3|7376.3|7358.3|0
1727464500000|2024-09-27 19:15:00|7383.9|7365.9|7383.5|7365.5|7384.5|7366.5|7381.9|7363.9|0
1727464800000|2024-09-27 19:20:00|7383.6|7365.6|7383.8|7365.8|7384.1|7366.1|7381.9|7363.9|0
1727465100000|2024-09-27 19:25:00|7383.7|7365.7|7379.7|7361.7|7384.6|7366.6|7379.7|7361.7|0
1727465400000|2024-09-27 19:30:00|7379.6|7361.6|7380.6|7362.6|7380.7|7362.7|7378.5|7360.5|0
1727465700000|2024-09-27 19:35:00|7380.5|7362.5|7385.1|7367.1|7387.2|7369.2|7380.5|7362.5|0
1727466000000|2024-09-27 19:40:00|7385|7367|7386.5|7368.5|7386.7|7368.7|7380.7|7362.7|0
1727466300000|2024-09-27 19:45:00|7386.6|7368.6|7381.7|7363.7|7386.7|7368.7|7381.7|7363.7|0
1727466600000|2024-09-27 19:50:00|7381.6|7363.6|7377.1|7359.1|7382.7|7364.7|7374.3|7356.3|0
1727466900000|2024-09-27 19:55:00|7377.3|7359.3|7375.6|7357.6|7378.8|7360.8|7375|7357|0
1727467200000|2024-09-27 20:00:00|7376|7358|7374.4|7356.4|7376.4|7358.4|7373.1|7355.1|0
1727467500000|2024-09-27 20:05:00|7374.6|7356.6|7374|7356|7375.2|7357.2|7373.7|7355.7|0
1727467800000|2024-09-27 20:10:00|7374.2|7356.2|7374.5|7356.5|7374.7|7356.7|7373.8|7355.8|0
1727468100000|2024-09-27 20:15:00|7374.6|7356.6|7373.4|7355.4|7374.7|7356.7|7373.2|7355.2|0
1727468400000|2024-09-27 20:20:00|7373.2|7355.2|7373.4|7355.4|7373.4|7355.4|7372.6|7354.6|0
1727468700000|2024-09-27 20:25:00|7373.6|7355.6|7374.1|7356.1|7375.2|7357.2|7373.6|7355.6|0
1727469000000|2024-09-27 20:30:00|7374.3|7356.3|7374.3|7356.3|7374.5|7356.5|7374.1|7356.1|0
1727469300000|2024-09-27 20:35:00|7374.1|7356.1|7373.5|7355.5|7374.3|7356.3|7373.3|7355.3|0
1727469600000|2024-09-27 20:40:00|7373.3|7355.3|7372.7|7354.7|7373.3|7355.3|7370.8|7352.8|0
1727469900000|2024-09-27 20:45:00|7372.9|7354.9|7372.5|7354.5|7373.5|7355.5|7372.5|7354.5|0
1727470200000|2024-09-27 20:50:00|7372.4|7354.4|7373.4|7355.4|7373.4|7355.4|7370.5|7352.5|0
1727470500000|2024-09-27 20:55:00|7373.6|7355.6|7373.4|7355.4|7374.3|7356.3|7373.3|7355.3|0
1727470800000|2024-09-27 21:00:00|7373.2|7355.2|7373.2|7355.2|7373.2|7355.2|7373.2|7355.2|0
1727647200000|2024-09-29 22:00:00|7413.3|7395.3|7412.8|7394.8|7413.3|7395.3|7407.9|7389.9|0
1727647500000|2024-09-29 22:05:00|7412.6|7394.6|7424.4|7406.4|7425|7407|7412.6|7394.6|0
1727647800000|2024-09-29 22:10:00|7424.5|7406.5|7427.6|7409.6|7428|7410|7424.4|7406.4|0
1727648100000|2024-09-29 22:15:00|7427.7|7409.7|7427.7|7409.7|7428.2|7410.2|7426.9|7408.9|0
1727648400000|2024-09-29 22:20:00|7427.6|7409.6|7438|7420|7438|7420|7426.8|7408.8|0
1727648700000|2024-09-29 22:25:00|7438.2|7420.2|7457.3|7439.3|7457.7|7439.7|7437.6|7419.6|0
1727649000000|2024-09-29 22:30:00|7457.5|7439.5|7457.8|7439.8|7458|7440|7456.9|7438.9|0
1727649300000|2024-09-29 22:35:00|7458|7440|7458.1|7440.1|7458.3|7440.3|7457.2|7439.2|0
1727649600000|2024-09-29 22:40:00|7457.9|7439.9|7458.1|7440.1|7458.3|7440.3|7457.4|7439.4|0
1727649900000|2024-09-29 22:45:00|7458.2|7440.2|7466.6|7448.6|7466.6|7448.6|7457.8|7439.8|0
1727650200000|2024-09-29 22:50:00|7466.4|7448.4|7466.6|7448.6|7466.8|7448.8|7466.4|7448.4|0
1727650500000|2024-09-29 22:55:00|7466.8|7448.8|7466.8|7448.8|7466.8|7448.8|7466.6|7448.6|0
1727650800000|2024-09-29 23:00:00|7466.6|7448.6|7468|7450|7469.3|7451.3|7466.4|7448.4|0
1727651100000|2024-09-29 23:05:00|7468.2|7450.2|7467.1|7449.1|7468.2|7450.2|7467.1|7449.1|0
1727651400000|2024-09-29 23:10:00|7467.3|7449.3|7467.5|7449.5|7468|7450|7467.2|7449.2|0
1727651700000|2024-09-29 23:15:00|7467.6|7449.6|7468.4|7450.4|7468.4|7450.4|7467.6|7449.6|0
1727652000000|2024-09-29 23:20:00|7468.7|7450.7|7468.5|7450.5|7468.7|7450.7|7468.3|7450.3|0
1727652300000|2024-09-29 23:25:00|7468.3|7450.3|7468.8|7450.8|7468.8|7450.8|7468.2|7450.2|0
1727652600000|2024-09-29 23:30:00|7469|7451|7469|7451|7469|7451|7468.4|7450.4|0
1727652900000|2024-09-29 23:35:00|7468.8|7450.8|7468.6|7450.6|7469|7451|7468|7450|0
1727653200000|2024-09-29 23:40:00|7468.8|7450.8|7468.4|7450.4|7468.8|7450.8|7468|7450|0
1727653500000|2024-09-29 23:45:00|7468.2|7450.2|7472.9|7454.9|7473.2|7455.2|7468.2|7450.2|0
1727653800000|2024-09-29 23:50:00|7473|7455|7483.4|7465.4|7483.4|7465.4|7472.3|7454.3|0
1727654100000|2024-09-29 23:55:00|7483|7465|7482.5|7464.5|7483.6|7465.6|7482.2|7464.2|0
1727654400000|2024-09-30 00:00:00|7482.8|7464.8|7478.5|7460.5|7483.7|7465.7|7477.8|7459.8|0
1727654700000|2024-09-30 00:05:00|7478.6|7460.6|7480.1|7462.1|7480.3|7462.3|7477.6|7459.6|0
1727655000000|2024-09-30 00:10:00|7480.2|7462.2|7479.1|7461.1|7480.4|7462.4|7479.1|7461.1|0
1727655300000|2024-09-30 00:15:00|7478.9|7460.9|7481.6|7463.6|7482.7|7464.7|7478.9|7460.9|0
1727655600000|2024-09-30 00:20:00|7481.4|7463.4|7484.5|7466.5|7486.2|7468.2|7480.9|7462.9|0
1727655900000|2024-09-30 00:25:00|7484.3|7466.3|7483|7465|7484.5|7466.5|7482.9|7464.9|0
1727656200000|2024-09-30 00:30:00|7483.2|7465.2|7477.7|7459.7|7484.1|7466.1|7477.2|7459.2|0
1727656500000|2024-09-30 00:35:00|7477.8|7459.8|7472.1|7454.1|7478.3|7460.3|7472.1|7454.1|0
1727656800000|2024-09-30 00:40:00|7472.2|7454.2|7466.9|7448.9|7472.3|7454.3|7466.6|7448.6|0
1727657100000|2024-09-30 00:45:00|7467.1|7449.1|7467|7449|7467.4|7449.4|7466.2|7448.2|0
1727657400000|2024-09-30 00:50:00|7466.9|7448.9|7485.7|7467.7|7486.4|7468.4|7466.6|7448.6|0
1727657700000|2024-09-30 00:55:00|7485.9|7467.9|7495.9|7477.9|7501.5|7483.5|7485.2|7467.2|0
1727658000000|2024-09-30 01:00:00|7495.7|7477.7|7479|7461|7495.7|7477.7|7452.9|7434.9|0
1727658300000|2024-09-30 01:05:00|7479.1|7461.1|7478.7|7460.7|7480.3|7462.3|7478.7|7460.7|0
1727658600000|2024-09-30 01:10:00|7478.9|7460.9|7465.8|7447.8|7479.2|7461.2|7465.6|7447.6|0
1727658900000|2024-09-30 01:15:00|7466.6|7448.6|7490|7484|7566|7560|7458|7448.6|10717
1727659200000|2024-09-30 01:20:00|7492|7486|7506|7500|7525|7519|7483|7477|4391
1727659500000|2024-09-30 01:25:00|7505|7499|7506|7500|7515|7509|7481|7475|2369
1727659800000|2024-09-30 01:30:00|7505|7499|7533|7527|7541|7535|7483|7477|12818
1727660100000|2024-09-30 01:35:00|7532|7526|7490|7484|7545|7539|7488|7482|7130
1727660400000|2024-09-30 01:40:00|7488|7482|7423|7417|7499|7493|7413|7407|8195
1727660700000|2024-09-30 01:45:00|7425|7419|7389|7383|7444|7438|7387|7381|7330
1727661000000|2024-09-30 01:50:00|7390|7384|7396|7390|7401|7395|7350|7344|5953
1727661300000|2024-09-30 01:55:00|7394|7388|7410|7404|7416|7410|7377|7371|4115
1727661600000|2024-09-30 02:00:00|7411|7405|7425|7419|7447|7441|7397|7391|3985
1727661900000|2024-09-30 02:05:00|7424|7418|7416|7410|7438|7432|7409|7403|2602
1727662200000|2024-09-30 02:10:00|7417|7411|7401|7395|7422|7416|7394|7388|2784
1727662500000|2024-09-30 02:15:00|7400|7394|7414|7408|7418|7412|7383|7377|1925
1727662800000|2024-09-30 02:20:00|7412|7406|7410|7404|7421|7415|7403|7397|2346
1727663100000|2024-09-30 02:25:00|7412|7406|7412|7406|7429|7423|7407|7401|1813
1727663400000|2024-09-30 02:30:00|7415|7409|7395|7389|7425|7419|7385|7379|2049
1727663700000|2024-09-30 02:35:00|7396|7390|7388|7382|7402|7396|7383|7377|1588
1727664000000|2024-09-30 02:40:00|7386|7380|7379.5|7373.5|7408|7402|7375|7369|1558
1727664300000|2024-09-30 02:45:00|7380.5|7374.5|7395.5|7389.5|7399.5|7393.5|7375.5|7369.5|3195
1727664600000|2024-09-30 02:50:00|7396.5|7390.5|7415.5|7409.5|7420.5|7414.5|7384.5|7378.5|2929
1727664900000|2024-09-30 02:55:00|7413.5|7407.5|7432.5|7426.5|7440.5|7434.5|7413.5|7407.5|3290
1727665200000|2024-09-30 03:00:00|7430.5|7424.5|7446.5|7440.5|7459.5|7453.5|7430.5|7424.5|2902
1727665500000|2024-09-30 03:05:00|7447.5|7441.5|7460.5|7454.5|7463.5|7457.5|7434.5|7428.5|1925
1727665800000|2024-09-30 03:10:00|7459.5|7453.5|7469.5|7463.5|7472.5|7466.5|7437.5|7431.5|2035
1727666100000|2024-09-30 03:15:00|7468.5|7462.5|7476.5|7470.5|7484.5|7478.5|7466.5|7460.5|7210
1727666400000|2024-09-30 03:20:00|7475.5|7469.5|7499.5|7493.5|7500.5|7494.5|7465.5|7459.5|3348
1727666700000|2024-09-30 03:25:00|7500.5|7494.5|7537.5|7531.5|7537.5|7531.5|7496.5|7490.5|2116
1727667000000|2024-09-30 03:30:00|7536.5|7530.5|7530.5|7524.5|7550.5|7544.5|7512.5|7506.5|3177
1727667300000|2024-09-30 03:35:00|7531.5|7525.5|7528.5|7522.5|7546.5|7540.5|7525.5|7519.5|2566
1727667600000|2024-09-30 03:40:00|7526.5|7520.5|7535.5|7529.5|7543.5|7537.5|7521.5|7515.5|1638
1727667900000|2024-09-30 03:45:00|7536.5|7530.5|7547.5|7541.5|7549.5|7543.5|7526.5|7520.5|1380
1727668200000|2024-09-30 03:50:00|7548.5|7542.5|7550.5|7544.5|7555.5|7549.5|7539.5|7533.5|3717
1727668500000|2024-09-30 03:55:00|7549.5|7543.5|7570.5|7564.5|7575.5|7569.5|7547.5|7541.5|1620
1727668800000|2024-09-30 04:00:00|7578.3|7560.3|7578.7|7560.7|7579.4|7561.4|7578.1|7560.1|0
1727669100000|2024-09-30 04:05:00|7578.9|7560.9|7579.1|7561.1|7579.1|7561.1|7578.6|7560.6|0
1727669400000|2024-09-30 04:10:00|7578.9|7560.9|7578.1|7560.1|7579.1|7561.1|7577.9|7559.9|0
1727669700000|2024-09-30 04:15:00|7577.9|7559.9|7576.2|7558.2|7577.9|7559.9|7575.4|7557.4|0
1727670000000|2024-09-30 04:20:00|7576|7558|7575.9|7557.9|7576.1|7558.1|7575.4|7557.4|0
1727670300000|2024-09-30 04:25:00|7575.7|7557.7|7574.7|7556.7|7576.1|7558.1|7574.5|7556.5|0
1727670600000|2024-09-30 04:30:00|7574.8|7556.8|7569.3|7551.3|7574.8|7556.8|7569|7551|0
1727670900000|2024-09-30 04:35:00|7569.5|7551.5|7573.6|7555.6|7574.2|7556.2|7569.1|7551.1|0
1727671200000|2024-09-30 04:40:00|7573.7|7555.7|7574.2|7556.2|7574.4|7556.4|7573.6|7555.6|0
1727671500000|2024-09-30 04:45:00|7574.4|7556.4|7572.9|7554.9|7574.4|7556.4|7572.9|7554.9|0
1727671800000|2024-09-30 04:50:00|7573.1|7555.1|7568.8|7550.8|7573.5|7555.5|7568.3|7550.3|0
1727672100000|2024-09-30 04:55:00|7568.9|7550.9|7568.9|7550.9|7569.1|7551.1|7568.4|7550.4|35
1727672400000|2024-09-30 05:00:00|7570.5|7564.5|7560.5|7554.5|7603.5|7597.5|7551.5|7545.5|5840
1727672700000|2024-09-30 05:05:00|7561.5|7555.5|7589.5|7583.5|7597.5|7591.5|7561.5|7555.5|3109
1727673000000|2024-09-30 05:10:00|7590.5|7584.5|7510.5|7504.5|7602.5|7596.5|7509.5|7503.5|3790
1727673300000|2024-09-30 05:15:00|7511.5|7505.5|7547.5|7541.5|7558.5|7552.5|7511.5|7505.5|2930
1727673600000|2024-09-30 05:20:00|7545.5|7539.5|7570.5|7564.5|7571.5|7565.5|7537.5|7531.5|2602
1727673900000|2024-09-30 05:25:00|7567.5|7561.5|7587.5|7581.5|7589.5|7583.5|7558.5|7552.5|2634
1727674200000|2024-09-30 05:30:00|7586.5|7580.5|7615.5|7609.5|7615.5|7609.5|7582.5|7576.5|2419
1727674500000|2024-09-30 05:35:00|7614.5|7608.5|7605.5|7599.5|7623.5|7617.5|7598.5|7592.5|3592
1727674800000|2024-09-30 05:40:00|7606.5|7600.5|7624.5|7618.5|7625.5|7619.5|7589.5|7583.5|2969
1727675100000|2024-09-30 05:45:00|7625.5|7619.5|7632.5|7626.5|7634.5|7628.5|7616.5|7610.5|2920
1727675400000|2024-09-30 05:50:00|7631.5|7625.5|7633.5|7627.5|7644.5|7638.5|7617.5|7611.5|4377
1727675700000|2024-09-30 05:55:00|7634.5|7628.5|7639.5|7633.5|7645.5|7639.5|7627.5|7621.5|2276
1727676000000|2024-09-30 06:00:00|7640.5|7634.5|7647.5|7641.5|7649.5|7643.5|7622.5|7616.5|3111
1727676300000|2024-09-30 06:05:00|7648.5|7642.5|7620.5|7614.5|7652.5|7646.5|7617.5|7611.5|2283
1727676600000|2024-09-30 06:10:00|7621.5|7615.5|7652.5|7646.5|7657.5|7651.5|7618.5|7612.5|2133
1727676900000|2024-09-30 06:15:00|7651.5|7645.5|7586.5|7580.5|7651.5|7645.5|7586.5|7580.5|2393
1727677200000|2024-09-30 06:20:00|7587.5|7581.5|7548.5|7542.5|7591.5|7585.5|7515.5|7509.5|5785
1727677500000|2024-09-30 06:25:00|7547.5|7541.5|7524.5|7518.5|7560.5|7554.5|7508.5|7502.5|6691
1727677800000|2024-09-30 06:30:00|7523.5|7517.5|7565.5|7559.5|7567.5|7561.5|7520.5|7514.5|3334
1727678100000|2024-09-30 06:35:00|7564.5|7558.5|7582.5|7576.5|7583.5|7577.5|7557.5|7551.5|3213
1727678400000|2024-09-30 06:40:00|7583.5|7577.5|7586.5|7580.5|7593.5|7587.5|7565.5|7559.5|2133
1727678700000|2024-09-30 06:45:00|7585.5|7579.5|7583.5|7577.5|7591.5|7585.5|7572.5|7566.5|1881
1727679000000|2024-09-30 06:50:00|7584.5|7578.5|7598.5|7592.5|7608.5|7602.5|7584.5|7578.5|2882
1727679300000|2024-09-30 06:55:00|7599.5|7593.5|7595.5|7589.5|7604.5|7598.5|7589.5|7583.5|2791
1727679600000|2024-09-30 07:00:00|7594.5|7588.5|7572.5|7566.5|7594.5|7588.5|7563.5|7557.5|2910
1727679900000|2024-09-30 07:05:00|7573.5|7567.5|7585.5|7579.5|7592.5|7586.5|7569.5|7563.5|2673
1727680200000|2024-09-30 07:10:00|7584.5|7578.5|7576.5|7570.5|7597.5|7591.5|7571.5|7565.5|2685
1727680500000|2024-09-30 07:15:00|7575.5|7569.5|7559.5|7553.5|7575.5|7569.5|7559.5|7553.5|2502
1727680800000|2024-09-30 07:20:00|7560.5|7554.5|7542.5|7536.5|7564.5|7558.5|7537.5|7531.5|2870
1727681100000|2024-09-30 07:25:00|7543.5|7537.5|7526.5|7520.5|7552.5|7546.5|7524.5|7518.5|4488
1727681400000|2024-09-30 07:30:00|7525.5|7519.5|7499.5|7493.5|7525.5|7519.5|7490.5|7484.5|3967
1727681700000|2024-09-30 07:35:00|7500.5|7494.5|7461.5|7455.5|7511.5|7505.5|7461.5|7455.5|4438
1727682000000|2024-09-30 07:40:00|7462.5|7456.5|7498.5|7492.5|7518.5|7512.5|7461.5|7455.5|5150
1727682300000|2024-09-30 07:45:00|7497.5|7491.5|7514.5|7508.5|7519.5|7513.5|7489.5|7483.5|3508
1727682600000|2024-09-30 07:50:00|7512.5|7506.5|7514.5|7508.5|7524.5|7518.5|7506.5|7500.5|4209
1727682900000|2024-09-30 07:55:00|7516.5|7510.5|7521.5|7515.5|7528.5|7522.5|7511.5|7505.5|3968
1727683200000|2024-09-30 08:00:00|7519.5|7513.5|7498.5|7492.5|7522.5|7516.5|7497.5|7491.5|3547
1727683500000|2024-09-30 08:05:00|7499.5|7493.5|7550.5|7544.5|7550.5|7544.5|7493.5|7487.5|5466
1727683800000|2024-09-30 08:10:00|7547.5|7541.5|7523.5|7517.5|7547.5|7541.5|7508.5|7502.5|4287
1727684100000|2024-09-30 08:15:00|7522.5|7516.5|7525.5|7519.5|7525.5|7519.5|7507.5|7501.5|2416
1727684400000|2024-09-30 08:20:00|7526.5|7520.5|7526.5|7520.5|7529.5|7523.5|7513.5|7507.5|2806
1727684700000|2024-09-30 08:25:00|7527.5|7521.5|7528.5|7522.5|7531.5|7525.5|7519.5|7513.5|2078
1727685000000|2024-09-30 08:30:00|7533.7|7515.7|7529.6|7511.6|7533.9|7515.9|7528.9|7510.9|2
1727685300000|2024-09-30 08:35:00|7529.8|7511.8|7532.2|7514.2|7534|7516|7529.8|7511.8|0
1727685600000|2024-09-30 08:40:00|7532.1|7514.1|7531.9|7513.9|7533.2|7515.2|7531.3|7513.3|26
1727685900000|2024-09-30 08:45:00|7531.7|7513.7|7530.4|7512.4|7532.1|7514.1|7530.1|7512.1|0
1727686200000|2024-09-30 08:50:00|7530.3|7512.3|7531.2|7513.2|7531.9|7513.9|7529.3|7511.3|0
1727686500000|2024-09-30 08:55:00|7531.6|7513.6|7532.7|7514.7|7532.8|7514.8|7531.1|7513.1|0
1727686800000|2024-09-30 09:00:00|7532.6|7514.6|7530.3|7512.3|7532.7|7514.7|7529.3|7511.3|0
1727687100000|2024-09-30 09:05:00|7530.2|7512.2|7530.6|7512.6|7531.3|7513.3|7530.2|7512.2|0
1727687400000|2024-09-30 09:10:00|7530.5|7512.5|7529.7|7511.7|7531.5|7513.5|7529|7511|0
1727687700000|2024-09-30 09:15:00|7527.5|7521.5|7509.5|7503.5|7530.5|7524.5|7508.5|7502.5|1204
1727688000000|2024-09-30 09:20:00|7510.5|7504.5|7555.5|7549.5|7555.5|7549.5|7507.5|7501.5|799
1727688300000|2024-09-30 09:25:00|7553.5|7547.5|7544.5|7538.5|7561.5|7555.5|7538.5|7532.5|692
1727688600000|2024-09-30 09:30:00|7547.5|7541.5|7546.5|7540.5|7551.5|7545.5|7542.5|7536.5|171
1727688900000|2024-09-30 09:35:00|7545.5|7539.5|7543.5|7537.5|7549.5|7543.5|7540.5|7534.5|308
1727689200000|2024-09-30 09:40:00|7542.5|7536.5|7503.5|7497.5|7547.5|7541.5|7499.5|7493.5|1083
1727689500000|2024-09-30 09:45:00|7504.5|7498.5|7510.5|7504.5|7523.5|7517.5|7504.5|7498.5|604
1727689800000|2024-09-30 09:50:00|7511.5|7505.5|7503.5|7497.5|7520.5|7514.5|7501.5|7495.5|575
1727690100000|2024-09-30 09:55:00|7504.5|7498.5|7510.5|7504.5|7512.5|7506.5|7502.5|7496.5|743
1727690400000|2024-09-30 10:00:00|7509.5|7503.5|7515.5|7509.5|7521.5|7515.5|7503|7497|342
1727690700000|2024-09-30 10:05:00|7516|7510|7518|7512|7522.5|7516.5|7512.5|7506.5|326
1727691000000|2024-09-30 10:10:00|7517.5|7511.5|7523|7517|7526.5|7520.5|7512.5|7506.5|250
1727691300000|2024-09-30 10:15:00|7522.5|7516.5|7519.5|7513.5|7537|7531|7517|7511|368
1727691600000|2024-09-30 10:20:00|7519|7513|7511.5|7505.5|7521|7515|7508|7502|415
1727691900000|2024-09-30 10:25:00|7511|7505|7516|7510|7517.5|7511.5|7509|7503|229
1727692200000|2024-09-30 10:30:00|7516.5|7510.5|7513.5|7507.5|7519|7513|7500.5|7494.5|444
1727692500000|2024-09-30 10:35:00|7514|7508|7513.5|7507.5|7522.5|7516.5|7510.5|7504.5|289
1727692800000|2024-09-30 10:40:00|7516|7510|7496.5|7490.5|7516|7510|7496|7490|366
1727693100000|2024-09-30 10:45:00|7496|7490|7503.5|7497.5|7506|7500|7489.5|7483.5|386
1727693400000|2024-09-30 10:50:00|7503|7497|7517.5|7511.5|7526|7520|7500|7494|287
1727693700000|2024-09-30 10:55:00|7518|7512|7520.5|7514.5|7528|7522|7515.5|7509.5|378
1727694000000|2024-09-30 11:00:00|7521|7515|7508.5|7502.5|7528.5|7522.5|7508.5|7502.5|502
1727694300000|2024-09-30 11:05:00|7509|7503|7501|7495|7518.5|7512.5|7501|7495|458
1727694600000|2024-09-30 11:10:00|7501.5|7495.5|7488.5|7482.5|7507|7501|7484.5|7478.5|402
1727694900000|2024-09-30 11:15:00|7488|7482|7485.5|7479.5|7497.5|7491.5|7480.5|7474.5|592
1727695200000|2024-09-30 11:20:00|7483|7477|7479|7473|7488|7482|7474|7468|424
1727695500000|2024-09-30 11:25:00|7479.5|7473.5|7478|7472|7482|7476|7470|7464|351
1727695800000|2024-09-30 11:30:00|7478.5|7472.5|7480.5|7474.5|7488.5|7482.5|7474.5|7468.5|220
1727696100000|2024-09-30 11:35:00|7481.5|7475.5|7473.5|7467.5|7483.5|7477.5|7471.5|7465.5|236
1727696400000|2024-09-30 11:40:00|7474|7468|7484.5|7478.5|7487.5|7481.5|7474|7468|114
1727696700000|2024-09-30 11:45:00|7484|7478|7472|7466|7489.5|7483.5|7469|7463|192
1727697000000|2024-09-30 11:50:00|7471.5|7465.5|7476|7470|7479|7473|7463|7457|205
1727697300000|2024-09-30 11:55:00|7475.5|7469.5|7473|7467|7476.5|7470.5|7467|7461|145
1727697600000|2024-09-30 12:00:00|7474|7468|7486.5|7480.5|7490.5|7484.5|7473.5|7467.5|150
1727697900000|2024-09-30 12:05:00|7486|7480|7525|7519|7526|7520|7483|7477|638
1727698200000|2024-09-30 12:10:00|7524.5|7518.5|7539|7533|7539|7533|7509.5|7503.5|877
1727698500000|2024-09-30 12:15:00|7539.5|7533.5|7519.5|7513.5|7540.5|7534.5|7514.5|7508.5|286
1727698800000|2024-09-30 12:20:00|7519|7513|7522|7516|7524.5|7518.5|7516|7510|174
1727699100000|2024-09-30 12:25:00|7522.5|7516.5|7522.5|7516.5|7526|7520|7514.5|7508.5|321
1727699400000|2024-09-30 12:30:00|7523|7517|7521|7515|7528|7522|7517.5|7511.5|237
1727699700000|2024-09-30 12:35:00|7521.5|7515.5|7505|7499|7525|7519|7504.5|7498.5|161
1727700000000|2024-09-30 12:40:00|7506|7500|7508.5|7502.5|7512.5|7506.5|7503.5|7497.5|247
1727700300000|2024-09-30 12:45:00|7508|7502|7511.5|7505.5|7511.5|7505.5|7502.5|7496.5|196
1727700600000|2024-09-30 12:50:00|7511|7505|7518|7512|7520.5|7514.5|7508.5|7502.5|181
1727700900000|2024-09-30 12:55:00|7517.5|7511.5|7500|7494|7517.5|7511.5|7497|7491|231
1727701200000|2024-09-30 13:00:00|7499.5|7493.5|7516|7510|7517|7511|7496.5|7490.5|301
1727701500000|2024-09-30 13:05:00|7516.5|7510.5|7513.5|7507.5|7517.5|7511.5|7507.5|7501.5|379
1727701800000|2024-09-30 13:10:00|7515.5|7509.5|7516.5|7510.5|7520.5|7514.5|7512|7506|383
1727702100000|2024-09-30 13:15:00|7516|7510|7494|7488|7516|7510|7494|7488|620
1727702400000|2024-09-30 13:20:00|7492.5|7486.5|7485|7479|7494|7488|7483|7477|282
1727702700000|2024-09-30 13:25:00|7485.5|7479.5|7483.5|7477.5|7490|7484|7479.5|7473.5|566
1727703000000|2024-09-30 13:30:00|7483|7477|7454|7448|7486|7480|7433.5|7427.5|2594
1727703300000|2024-09-30 13:35:00|7454.5|7448.5|7423.5|7417.5|7456.5|7450.5|7406.5|7400.5|1894
1727703600000|2024-09-30 13:40:00|7424|7418|7456|7450|7459.5|7453.5|7412|7406|642
1727703900000|2024-09-30 13:45:00|7452.5|7446.5|7451|7445|7465.5|7459.5|7439.5|7433.5|428
1727704200000|2024-09-30 13:50:00|7451.5|7445.5|7487.5|7481.5|7491.5|7485.5|7451|7445|580
1727704500000|2024-09-30 13:55:00|7486|7480|7479.5|7473.5|7492|7486|7469|7463|615
1727704800000|2024-09-30 14:00:00|7477.5|7471.5|7478.5|7472.5|7491|7485|7474.5|7468.5|583
1727705100000|2024-09-30 14:05:00|7479|7473|7458|7452|7488|7482|7458|7452|429
1727705400000|2024-09-30 14:10:00|7458.5|7452.5|7459.5|7453.5|7473.5|7467.5|7457.5|7451.5|278
1727705700000|2024-09-30 14:15:00|7459|7453|7439|7433|7460|7454|7433|7427|356
1727706000000|2024-09-30 14:20:00|7438.5|7432.5|7437.5|7431.5|7447|7441|7436|7430|339
1727706300000|2024-09-30 14:25:00|7438|7432|7437|7431|7441.5|7435.5|7426|7420|309
1727706600000|2024-09-30 14:30:00|7437.5|7431.5|7452.5|7446.5|7455.5|7449.5|7431|7425|391
1727706900000|2024-09-30 14:35:00|7453|7447|7462.5|7456.5|7474|7468|7453|7447|323
1727707200000|2024-09-30 14:40:00|7462|7456|7459|7453|7470.5|7464.5|7457|7451|187
1727707500000|2024-09-30 14:45:00|7459.5|7453.5|7443.5|7437.5|7463.5|7457.5|7443.5|7437.5|200
1727707800000|2024-09-30 14:50:00|7444|7438|7442|7436|7449|7443|7435.5|7429.5|254
1727708100000|2024-09-30 14:55:00|7442.5|7436.5|7413.5|7407.5|7444|7438|7412|7406|515
1727708400000|2024-09-30 15:00:00|7413|7407|7404|7398|7413|7407|7400|7394|665
1727708700000|2024-09-30 15:05:00|7402.5|7396.5|7409.5|7403.5|7414|7408|7401|7395|587
1727709000000|2024-09-30 15:10:00|7409|7403|7418.5|7412.5|7424.5|7418.5|7409|7403|434
1727709300000|2024-09-30 15:15:00|7418|7412|7414|7408|7430.5|7424.5|7414|7408|296
1727709600000|2024-09-30 15:20:00|7414.5|7408.5|7395|7389|7422.5|7416.5|7394|7388|505
1727709900000|2024-09-30 15:25:00|7394|7388|7382.5|7376.5|7395|7389|7370|7364|1015
1727710200000|2024-09-30 15:30:00|7383.5|7377.5|7370|7364|7385|7379|7362.5|7356.5|885
1727710500000|2024-09-30 15:35:00|7370.5|7364.5|7328|7322|7371|7365|7328|7322|813
1727710800000|2024-09-30 15:40:00|7327.5|7321.5|7332.5|7326.5|7353|7347|7317.5|7311.5|1046
1727711100000|2024-09-30 15:45:00|7330.5|7324.5|7319|7313|7349.5|7343.5|7319|7313|1184
1727711400000|2024-09-30 15:50:00|7317.5|7311.5|7309.5|7303.5|7330|7324|7309|7303|639
1727711700000|2024-09-30 15:55:00|7309|7303|7295.5|7289.5|7314.5|7308.5|7294|7288|890
1727712000000|2024-09-30 16:00:00|7294.5|7288.5|7308.5|7302.5|7320.5|7314.5|7293.5|7287.5|874
1727712300000|2024-09-30 16:05:00|7307.5|7301.5|7321.5|7315.5|7327.5|7321.5|7299.5|7293.5|561
1727712600000|2024-09-30 16:10:00|7319.5|7313.5|7327.5|7321.5|7330.5|7324.5|7311.5|7305.5|380
1727712900000|2024-09-30 16:15:00|7328.5|7322.5|7328.5|7322.5|7335.5|7329.5|7324.5|7318.5|211
1727713200000|2024-09-30 16:20:00|7329.5|7323.5|7324.5|7318.5|7329.5|7323.5|7316.5|7310.5|211
1727713500000|2024-09-30 16:25:00|7320.5|7314.5|7334.5|7328.5|7343.5|7337.5|7318.5|7312.5|427
1727713800000|2024-09-30 16:30:00|7331.5|7325.5|7321.5|7315.5|7337.5|7331.5|7321.5|7315.5|264
1727714100000|2024-09-30 16:35:00|7319.5|7313.5|7333.5|7327.5|7335.5|7329.5|7316.5|7310.5|306
1727714400000|2024-09-30 16:40:00|7334.5|7328.5|7343.5|7337.5|7346.5|7340.5|7325.5|7319.5|230
1727714700000|2024-09-30 16:45:00|7342.5|7336.5|7355.5|7349.5|7356.5|7350.5|7338.5|7332.5|214
1727715000000|2024-09-30 16:50:00|7354.5|7348.5|7349.5|7343.5|7359.5|7353.5|7349.5|7343.5|392
1727715300000|2024-09-30 16:55:00|7350.5|7344.5|7357.5|7351.5|7357.5|7351.5|7350.5|7344.5|160
1727715600000|2024-09-30 17:00:00|7356.5|7350.5|7353.5|7347.5|7362.5|7356.5|7353.5|7347.5|223
1727715900000|2024-09-30 17:05:00|7354.5|7348.5|7326.5|7320.5|7358.5|7352.5|7325.5|7319.5|180
1727716200000|2024-09-30 17:10:00|7327.5|7321.5|7327.5|7321.5|7332.5|7326.5|7321.5|7315.5|307
1727716500000|2024-09-30 17:15:00|7326.5|7320.5|7318.5|7312.5|7328.5|7322.5|7316.5|7310.5|162
1727716800000|2024-09-30 17:20:00|7317.5|7311.5|7313.5|7307.5|7320.5|7314.5|7311.5|7305.5|177
1727717100000|2024-09-30 17:25:00|7314.5|7308.5|7311.5|7305.5|7315.5|7309.5|7306.5|7300.5|194
1727717400000|2024-09-30 17:30:00|7313.5|7307.5|7313.5|7307.5|7315.5|7309.5|7308.5|7302.5|160
1727717700000|2024-09-30 17:35:00|7312.5|7306.5|7318.5|7312.5|7320.5|7314.5|7309.5|7303.5|153
1727718000000|2024-09-30 17:40:00|7317.5|7311.5|7320.5|7314.5|7320.5|7314.5|7311.5|7305.5|119
1727718300000|2024-09-30 17:45:00|7321.5|7315.5|7322.5|7316.5|7324.5|7318.5|7316.5|7310.5|256
1727718600000|2024-09-30 17:50:00|7323.5|7317.5|7341.5|7335.5|7342.5|7336.5|7323.5|7317.5|182
1727718900000|2024-09-30 17:55:00|7347.5|7341.5|7341.5|7335.5|7347.5|7341.5|7331.5|7325.5|254
1727719200000|2024-09-30 18:00:00|7342.5|7336.5|7348.5|7342.5|7350.5|7344.5|7337.5|7331.5|142
1727719500000|2024-09-30 18:05:00|7344.5|7338.5|7351.5|7345.5|7351.5|7345.5|7331.5|7325.5|296
1727719800000|2024-09-30 18:10:00|7350.5|7344.5|7338.5|7332.5|7352.5|7346.5|7335.5|7329.5|347
1727720100000|2024-09-30 18:15:00|7337.5|7331.5|7323.5|7317.5|7337.5|7331.5|7318.5|7312.5|142
1727720400000|2024-09-30 18:20:00|7318.5|7312.5|7318.5|7312.5|7323.5|7317.5|7314.5|7308.5|132
1727720700000|2024-09-30 18:25:00|7319.5|7313.5|7324.5|7318.5|7324.5|7318.5|7310.5|7304.5|102
1727721000000|2024-09-30 18:30:00|7323.5|7317.5|7323.5|7317.5|7328.5|7322.5|7317.5|7311.5|155
1727721300000|2024-09-30 18:35:00|7322.5|7316.5|7326.5|7320.5|7327.5|7321.5|7319.5|7313.5|147
1727721600000|2024-09-30 18:40:00|7325.5|7319.5|7326.5|7320.5|7327.5|7321.5|7319.5|7313.5|148
1727721900000|2024-09-30 18:45:00|7329.5|7323.5|7325.5|7319.5|7330.5|7324.5|7322.5|7316.5|195
1727722200000|2024-09-30 18:50:00|7326.5|7320.5|7328.5|7322.5|7329.5|7323.5|7321.5|7315.5|322
1727722500000|2024-09-30 18:55:00|7327.5|7321.5|7322.8|7304.8|7327.5|7321.5|7311.5|7304.8|229
1727722800000|2024-09-30 19:00:00|7321.1|7303.1|7321.3|7303.3|7325.3|7307.3|7317.4|7299.4|0
1727723100000|2024-09-30 19:05:00|7321.2|7303.2|7321.3|7303.3|7323.9|7305.9|7318.8|7300.8|0
1727723400000|2024-09-30 19:10:00|7321.2|7303.2|7312.4|7294.4|7321.4|7303.4|7311.5|7293.5|0
1727723700000|2024-09-30 19:15:00|7312.3|7294.3|7312.7|7294.7|7315.4|7297.4|7312.3|7294.3|0
1727724000000|2024-09-30 19:20:00|7312.8|7294.8|7310.7|7292.7|7312.8|7294.8|7309.3|7291.3|0
1727724300000|2024-09-30 19:25:00|7310.6|7292.6|7312.6|7294.6|7314|7296|7309.5|7291.5|0
1727724600000|2024-09-30 19:30:00|7312.5|7294.5|7307.5|7289.5|7312.5|7294.5|7307.3|7289.3|0
1727724900000|2024-09-30 19:35:00|7307.4|7289.4|7307.2|7289.2|7309.5|7291.5|7305.5|7287.5|0
1727725200000|2024-09-30 19:40:00|7307.1|7289.1|7304.6|7286.6|7307.1|7289.1|7303.5|7285.5|0
1727725500000|2024-09-30 19:45:00|7305.4|7287.4|7317.4|7299.4|7318.1|7300.1|7305.4|7287.4|0
1727725800000|2024-09-30 19:50:00|7317.6|7299.6|7314.2|7296.2|7326.3|7308.3|7313.7|7295.7|0
1727726100000|2024-09-30 19:55:00|7314.3|7296.3|7318.5|7300.5|7318.5|7300.5|7307.6|7289.6|0
1727726400000|2024-09-30 20:00:00|7318.9|7300.9|7312.6|7294.6|7318.9|7300.9|7310.9|7292.9|0
1727726700000|2024-09-30 20:05:00|7312.4|7294.4|7311.2|7293.2|7313.7|7295.7|7311|7293|0
1727727000000|2024-09-30 20:10:00|7311.3|7293.3|7311.4|7293.4|7313|7295|7311.2|7293.2|0
1727727300000|2024-09-30 20:15:00|7311.6|7293.6|7312.8|7294.8|7312.9|7294.9|7311.6|7293.6|0
1727727600000|2024-09-30 20:20:00|7312.9|7294.9|7314.7|7296.7|7314.7|7296.7|7312.8|7294.8|0
1727727900000|2024-09-30 20:25:00|7314.5|7296.5|7315.5|7297.5|7316.4|7298.4|7313.9|7295.9|0
1727728200000|2024-09-30 20:30:00|7315.3|7297.3|7314|7296|7315.7|7297.7|7314|7296|0
1727728500000|2024-09-30 20:35:00|7314.2|7296.2|7314.6|7296.6|7314.8|7296.8|7313.9|7295.9|0
1727728800000|2024-09-30 20:40:00|7314.4|7296.4|7314|7296|7314.4|7296.4|7313.8|7295.8|0
1727729100000|2024-09-30 20:45:00|7313.8|7295.8|7313.1|7295.1|7313.8|7295.8|7312.9|7294.9|0
1727729400000|2024-09-30 20:50:00|7313|7295|7312.6|7294.6|7313.1|7295.1|7312.5|7294.5|0
1727729700000|2024-09-30 20:55:00|7312.7|7294.7|7309.5|7291.5|7312.7|7294.7|7309.4|7291.4|0
1727730000000|2024-09-30 21:00:00|7309.2|7291.2|7310|7292|7310|7292|7309.2|7291.2|0
1727730300000|2024-09-30 21:05:00|7309.8|7291.8|7309.8|7291.8|7309.8|7291.8|7309.6|7291.6|0
1727730600000|2024-09-30 21:10:00|7310.1|7292.1|7310.1|7292.1|7310.1|7292.1|7310|7292|0
1727730900000|2024-09-30 21:15:00|7309.9|7291.9|7310|7292|7310.1|7292.1|7309.6|7291.6|0
1727731200000|2024-09-30 21:20:00|7309.9|7291.9|7310.1|7292.1|7310.2|7292.2|7309.9|7291.9|0
1727731500000|2024-09-30 21:25:00|7310|7292|7310.2|7292.2|7310.2|7292.2|7310|7292|0
1727731800000|2024-09-30 21:30:00|7310.5|7292.5|7310.5|7292.5|7310.7|7292.7|7310.4|7292.4|0
1727732100000|2024-09-30 21:35:00|7310.3|7292.3|7310.4|7292.4|7310.9|7292.9|7309.9|7291.9|0
1727732400000|2024-09-30 21:40:00|7310.5|7292.5|7296|7278|7311.2|7293.2|7296|7278|0
1727732700000|2024-09-30 21:45:00|7295.7|7277.7|7291.3|7273.3|7296|7278|7290.6|7272.6|0
1727733000000|2024-09-30 21:50:00|7290.9|7272.9|7291.4|7273.4|7291.4|7273.4|7290.8|7272.8|0
1727733300000|2024-09-30 21:55:00|7291.2|7273.2|7290.9|7272.9|7291.5|7273.5|7290.9|7272.9|0
1727733600000|2024-09-30 22:00:00|7290.7|7272.7|7291.1|7273.1|7292.1|7274.1|7290.7|7272.7|0
1727733900000|2024-09-30 22:05:00|7291.2|7273.2|7288.6|7270.6|7291.3|7273.3|7287.8|7269.8|0
1727734200000|2024-09-30 22:10:00|7288.8|7270.8|7288.2|7270.2|7288.8|7270.8|7287.6|7269.6|0
1727734500000|2024-09-30 22:15:00|7288|7270|7288.2|7270.2|7288.2|7270.2|7286.3|7268.3|0
1727734800000|2024-09-30 22:20:00|7288|7270|7288.5|7270.5|7288.5|7270.5|7287.6|7269.6|0
1727735100000|2024-09-30 22:25:00|7288.7|7270.7|7290.1|7272.1|7291.5|7273.5|7288.5|7270.5|0
1727735400000|2024-09-30 22:30:00|7290|7272|7291.1|7273.1|7291.3|7273.3|7289.3|7271.3|0
1727735700000|2024-09-30 22:35:00|7291.3|7273.3|7292|7274|7292.2|7274.2|7291.1|7273.1|0
1727736000000|2024-09-30 22:40:00|7292.3|7274.3|7291.1|7273.1|7292.4|7274.4|7290.7|7272.7|0
1727736300000|2024-09-30 22:45:00|7291.3|7273.3|7291.7|7273.7|7291.9|7273.9|7290.3|7272.3|0
1727736600000|2024-09-30 22:50:00|7291.9|7273.9|7291.7|7273.7|7292.2|7274.2|7291.4|7273.4|0
1727736900000|2024-09-30 22:55:00|7291.5|7273.5|7291.2|7273.2|7292.1|7274.1|7290.8|7272.8|0
1727737200000|2024-09-30 23:00:00|7291.1|7273.1|7289.1|7271.1|7291.2|7273.2|7288.9|7270.9|0
1727737500000|2024-09-30 23:05:00|7289.2|7271.2|7290|7272|7290.6|7272.6|7288.3|7270.3|0
1727737800000|2024-09-30 23:10:00|7290.1|7272.1|7290.6|7272.6|7290.8|7272.8|7289.5|7271.5|0
1727738100000|2024-09-30 23:15:00|7290.8|7272.8|7289.8|7271.8|7291.1|7273.1|7289.8|7271.8|0
1727738400000|2024-09-30 23:20:00|7289.9|7271.9|7289.6|7271.6|7290.4|7272.4|7289.4|7271.4|0
1727738700000|2024-09-30 23:25:00|7289.4|7271.4|7289|7271|7289.4|7271.4|7288.4|7270.4|0
1727739000000|2024-09-30 23:30:00|7289.1|7271.1|7289.4|7271.4|7289.4|7271.4|7288.6|7270.6|0
1727739300000|2024-09-30 23:35:00|7289.2|7271.2|7289.3|7271.3|7289.5|7271.5|7289|7271|0
1727739600000|2024-09-30 23:40:00|7289.2|7271.2|7290.2|7272.2|7290.3|7272.3|7289.1|7271.1|0
1727739900000|2024-09-30 23:45:00|7290|7272|7289.1|7271.1|7290.2|7272.2|7289.1|7271.1|0
1727740200000|2024-09-30 23:50:00|7289.3|7271.3|7290.8|7272.8|7290.8|7272.8|7289.1|7271.1|0
1727740500000|2024-09-30 23:55:00|7290.7|7272.7|7292.2|7274.2|7292.7|7274.7|7290.6|7272.6|0
1727740800000|2024-10-01 00:00:00|7292.1|7274.1|7292.1|7274.1|7293.7|7275.7|7290.4|7272.4|0
1727741100000|2024-10-01 00:05:00|7292.3|7274.3|7293.9|7275.9|7293.9|7275.9|7292.2|7274.2|0
1727741400000|2024-10-01 00:10:00|7294.1|7276.1|7292.6|7274.6|7294.3|7276.3|7292.6|7274.6|0
1727741700000|2024-10-01 00:15:00|7292.8|7274.8|7290.1|7272.1|7292.8|7274.8|7289.1|7271.1|0
1727742000000|2024-10-01 00:20:00|7290.3|7272.3|7291.8|7273.8|7291.8|7273.8|7289.9|7271.9|0
1727742300000|2024-10-01 00:25:00|7291.6|7273.6|7293.8|7275.8|7293.9|7275.9|7291.1|7273.1|0
1727742600000|2024-10-01 00:30:00|7293.6|7275.6|7294.5|7276.5|7294.5|7276.5|7293.6|7275.6|0
1727742900000|2024-10-01 00:35:00|7294.3|7276.3|7294.5|7276.5|7295.6|7277.6|7294.3|7276.3|0
1727743200000|2024-10-01 00:40:00|7294.7|7276.7|7300.4|7282.4|7300.9|7282.9|7294.7|7276.7|0
1727743500000|2024-10-01 00:45:00|7300.5|7282.5|7303.9|7285.9|7304.6|7286.6|7300.4|7282.4|0
1727743800000|2024-10-01 00:50:00|7303.8|7285.8|7303.1|7285.1|7303.9|7285.9|7302.7|7284.7|0
1727744100000|2024-10-01 00:55:00|7303.3|7285.3|7303.1|7285.1|7304|7286|7302.9|7284.9|0
1727744400000|2024-10-01 01:00:00|7303|7285|7303.4|7285.4|7303.7|7285.7|7302.9|7284.9|0
1727744700000|2024-10-01 01:05:00|7303.5|7285.5|7304.1|7286.1|7304.4|7286.4|7303.5|7285.5|0
1727745000000|2024-10-01 01:10:00|7304.3|7286.3|7319.4|7301.4|7319.9|7301.9|7304.1|7286.1|0
1727745300000|2024-10-01 01:15:00|7318.9|7300.9|7324.1|7306.1|7324.3|7306.3|7318.9|7300.9|0
1727745600000|2024-10-01 01:20:00|7324.3|7306.3|7324.7|7306.7|7324.9|7306.9|7324.1|7306.1|0
1727745900000|2024-10-01 01:25:00|7324.9|7306.9|7326.8|7308.8|7327.2|7309.2|7324.7|7306.7|0
1727746200000|2024-10-01 01:30:00|7326.6|7308.6|7328.1|7310.1|7328.9|7310.9|7326.6|7308.6|0
1727746500000|2024-10-01 01:35:00|7327.9|7309.9|7333.3|7315.3|7334.5|7316.5|7327.9|7309.9|0
1727746800000|2024-10-01 01:40:00|7333.5|7315.5|7333.5|7315.5|7334.1|7316.1|7333.5|7315.5|0
1727747100000|2024-10-01 01:45:00|7333.6|7315.6|7333.5|7315.5|7334.9|7316.9|7332.6|7314.6|0
1727747400000|2024-10-01 01:50:00|7333.6|7315.6|7334.9|7316.9|7335.1|7317.1|7333.6|7315.6|0
1727747700000|2024-10-01 01:55:00|7335.1|7317.1|7338|7320|7338.2|7320.2|7333.9|7315.9|0
1727748000000|2024-10-01 02:00:00|7337.8|7319.8|7336.1|7318.1|7338.5|7320.5|7336.1|7318.1|0
1727748300000|2024-10-01 02:05:00|7335.9|7317.9|7335.7|7317.7|7336.4|7318.4|7335.7|7317.7|0
1727748600000|2024-10-01 02:10:00|7335.9|7317.9|7335.3|7317.3|7336.3|7318.3|7335.3|7317.3|0
1727748900000|2024-10-01 02:15:00|7335.4|7317.4|7335.7|7317.7|7335.9|7317.9|7335.3|7317.3|0
1727749200000|2024-10-01 02:20:00|7335.6|7317.6|7335.7|7317.7|7335.7|7317.7|7334.9|7316.9|0
1727749500000|2024-10-01 02:25:00|7335.5|7317.5|7335.7|7317.7|7336|7318|7335|7317|0
1727749800000|2024-10-01 02:30:00|7335.6|7317.6|7334.6|7316.6|7335.8|7317.8|7334.6|7316.6|0
1727750100000|2024-10-01 02:35:00|7334.5|7316.5|7335.2|7317.2|7335.2|7317.2|7334|7316|0
1727750400000|2024-10-01 02:40:00|7335.1|7317.1|7335.2|7317.2|7335.8|7317.8|7335|7317|0
1727750700000|2024-10-01 02:45:00|7335.4|7317.4|7335|7317|7335.6|7317.6|7334.8|7316.8|0
1727751000000|2024-10-01 02:50:00|7335.2|7317.2|7334.9|7316.9|7335.5|7317.5|7334.7|7316.7|0
1727751300000|2024-10-01 02:55:00|7334.8|7316.8|7333.8|7315.8|7334.8|7316.8|7332.5|7314.5|0
1727751600000|2024-10-01 03:00:00|7334|7316|7333|7315|7334.2|7316.2|7332.8|7314.8|0
1727751900000|2024-10-01 03:05:00|7332.8|7314.8|7327.8|7309.8|7332.8|7314.8|7327.6|7309.6|0
1727752200000|2024-10-01 03:10:00|7328|7310|7327.8|7309.8|7328.4|7310.4|7327.6|7309.6|0
1727752500000|2024-10-01 03:15:00|7327.6|7309.6|7327.8|7309.8|7328.3|7310.3|7327.6|7309.6|0
1727752800000|2024-10-01 03:20:00|7327.9|7309.9|7326.6|7308.6|7327.9|7309.9|7326.6|7308.6|0
1727753100000|2024-10-01 03:25:00|7326.4|7308.4|7325.8|7307.8|7326.6|7308.6|7325.7|7307.7|0
1727753400000|2024-10-01 03:30:00|7326|7308|7327.1|7309.1|7327.1|7309.1|7325.8|7307.8|0
1727753700000|2024-10-01 03:35:00|7327.3|7309.3|7326.9|7308.9|7327.5|7309.5|7326.7|7308.7|0
1727754000000|2024-10-01 03:40:00|7326.7|7308.7|7327.7|7309.7|7328|7310|7326.4|7308.4|0
1727754300000|2024-10-01 03:45:00|7327.8|7309.8|7327.6|7309.6|7328.6|7310.6|7327.6|7309.6|0
1727754600000|2024-10-01 03:50:00|7327.8|7309.8|7327.7|7309.7|7328.1|7310.1|7326.9|7308.9|0
1727754900000|2024-10-01 03:55:00|7327.9|7309.9|7327.5|7309.5|7327.9|7309.9|7327.2|7309.2|0
1727755200000|2024-10-01 04:00:00|7327.4|7309.4|7327|7309|7327.5|7309.5|7326.5|7308.5|0
1727755500000|2024-10-01 04:05:00|7327.1|7309.1|7326.9|7308.9|7327.7|7309.7|7326.8|7308.8|0
1727755800000|2024-10-01 04:10:00|7326.5|7308.5|7325.9|7307.9|7326.9|7308.9|7325.5|7307.5|0
1727756100000|2024-10-01 04:15:00|7325.7|7307.7|7326.2|7308.2|7326.2|7308.2|7325.2|7307.2|0
1727756400000|2024-10-01 04:20:00|7326.4|7308.4|7326.2|7308.2|7326.7|7308.7|7326|7308|0
1727756700000|2024-10-01 04:25:00|7326.4|7308.4|7327|7309|7327.2|7309.2|7326.2|7308.2|0
1727757000000|2024-10-01 04:30:00|7326.9|7308.9|7325.3|7307.3|7327|7309|7324.4|7306.4|0
1727757300000|2024-10-01 04:35:00|7325.1|7307.1|7325.3|7307.3|7325.6|7307.6|7324.4|7306.4|0
1727757600000|2024-10-01 04:40:00|7325.4|7307.4|7324.6|7306.6|7325.6|7307.6|7324.5|7306.5|0
1727757900000|2024-10-01 04:45:00|7324.8|7306.8|7324.9|7306.9|7325.1|7307.1|7324.4|7306.4|0
1727758200000|2024-10-01 04:50:00|7324.8|7306.8|7324.5|7306.5|7325|7307|7324.2|7306.2|0
1727758500000|2024-10-01 04:55:00|7324.7|7306.7|7324.5|7306.5|7324.8|7306.8|7324.4|7306.4|0
1727758800000|2024-10-01 05:00:00|7324.3|7306.3|7324.2|7306.2|7324.4|7306.4|7324|7306|0
1727759100000|2024-10-01 05:05:00|7324.3|7306.3|7324.2|7306.2|7324.3|7306.3|7322.9|7304.9|0
1727759400000|2024-10-01 05:10:00|7324.4|7306.4|7324.7|7306.7|7324.7|7306.7|7323.9|7305.9|0
1727759700000|2024-10-01 05:15:00|7324.5|7306.5|7323.2|7305.2|7324.5|7306.5|7323.1|7305.1|0
1727760000000|2024-10-01 05:20:00|7323|7305|7324.5|7306.5|7324.7|7306.7|7323|7305|0
1727760300000|2024-10-01 05:25:00|7324.7|7306.7|7325|7307|7325.1|7307.1|7324.3|7306.3|0
1727760600000|2024-10-01 05:30:00|7325.1|7307.1|7325.4|7307.4|7325.7|7307.7|7324.6|7306.6|0
1727760900000|2024-10-01 05:35:00|7325.2|7307.2|7322.9|7304.9|7325.4|7307.4|7322.5|7304.5|0
1727761200000|2024-10-01 05:40:00|7322.7|7304.7|7323.1|7305.1|7323.1|7305.1|7321.3|7303.3|0
1727761500000|2024-10-01 05:45:00|7322.9|7304.9|7324.6|7306.6|7324.6|7306.6|7322.4|7304.4|0
1727761800000|2024-10-01 05:50:00|7324.4|7306.4|7329.9|7311.9|7330.7|7312.7|7324.4|7306.4|0
1727762100000|2024-10-01 05:55:00|7329.7|7311.7|7328.2|7310.2|7329.7|7311.7|7327.7|7309.7|0
1727762400000|2024-10-01 06:00:00|7328.7|7310.7|7328.2|7310.2|7329|7311|7326.2|7308.2|0
1727762700000|2024-10-01 06:05:00|7328.1|7310.1|7328.1|7310.1|7328.9|7310.9|7327.7|7309.7|0
1727763000000|2024-10-01 06:10:00|7328.2|7310.2|7329.7|7311.7|7329.9|7311.9|7328.2|7310.2|0
1727763300000|2024-10-01 06:15:00|7329.8|7311.8|7331.2|7313.2|7331.5|7313.5|7329.5|7311.5|0
1727763600000|2024-10-01 06:20:00|7331|7313|7330.7|7312.7|7331.1|7313.1|7330.4|7312.4|0
1727763900000|2024-10-01 06:25:00|7330.5|7312.5|7331.6|7313.6|7331.7|7313.7|7330.4|7312.4|0
1727764200000|2024-10-01 06:30:00|7331.8|7313.8|7332.8|7314.8|7332.9|7314.9|7331.8|7313.8|0
1727764500000|2024-10-01 06:35:00|7332.9|7314.9|7332.9|7314.9|7333.4|7315.4|7332.6|7314.6|0
1727764800000|2024-10-01 06:40:00|7333|7315|7331.4|7313.4|7333.2|7315.2|7331.2|7313.2|0
1727765100000|2024-10-01 06:45:00|7331.3|7313.3|7332.6|7314.6|7332.9|7314.9|7331.1|7313.1|0
1727765400000|2024-10-01 06:50:00|7332.7|7314.7|7331.7|7313.7|7333|7315|7331.3|7313.3|0
1727765700000|2024-10-01 06:55:00|7331.6|7313.6|7330.8|7312.8|7331.6|7313.6|7329.6|7311.6|0
1727766000000|2024-10-01 07:00:00|7330.7|7312.7|7330.9|7312.9|7331|7313|7327.1|7309.1|0
1727766300000|2024-10-01 07:05:00|7330.8|7312.8|7323.6|7305.6|7331.1|7313.1|7323.6|7305.6|0
1727766600000|2024-10-01 07:10:00|7323.8|7305.8|7320.5|7302.5|7324|7306|7320.5|7302.5|0
1727766900000|2024-10-01 07:15:00|7320.9|7302.9|7319.6|7301.6|7321.8|7303.8|7319.4|7301.4|0
1727767200000|2024-10-01 07:20:00|7319.8|7301.8|7322.5|7304.5|7323.7|7305.7|7319.4|7301.4|0
1727767500000|2024-10-01 07:25:00|7322.4|7304.4|7324.8|7306.8|7326.2|7308.2|7322.3|7304.3|0
1727767800000|2024-10-01 07:30:00|7324.6|7306.6|7325.1|7307.1|7326.9|7308.9|7322.8|7304.8|0
1727768100000|2024-10-01 07:35:00|7325.3|7307.3|7328|7310|7328.2|7310.2|7324.8|7306.8|0
1727768400000|2024-10-01 07:40:00|7328.1|7310.1|7329|7311|7329|7311|7327.4|7309.4|0
1727768700000|2024-10-01 07:45:00|7328.9|7310.9|7328.4|7310.4|7329.8|7311.8|7327.9|7309.9|0
1727769000000|2024-10-01 07:50:00|7328.9|7310.9|7329.8|7311.8|7330|7312|7328.5|7310.5|0
1727769300000|2024-10-01 07:55:00|7330|7312|7330.1|7312.1|7330.5|7312.5|7328.6|7310.6|0
1727769600000|2024-10-01 08:00:00|7330.2|7312.2|7327.1|7309.1|7330.7|7312.7|7327.1|7309.1|0
1727769900000|2024-10-01 08:05:00|7326.9|7308.9|7326.7|7308.7|7328.1|7310.1|7326.4|7308.4|0
1727770200000|2024-10-01 08:10:00|7326.8|7308.8|7324.9|7306.9|7327.2|7309.2|7324.4|7306.4|0
1727770500000|2024-10-01 08:15:00|7324.7|7306.7|7325.8|7307.8|7327.1|7309.1|7323.9|7305.9|0
1727770800000|2024-10-01 08:20:00|7325.9|7307.9|7324.5|7306.5|7327.2|7309.2|7324.5|7306.5|0
1727771100000|2024-10-01 08:25:00|7324.7|7306.7|7326.4|7308.4|7326.7|7308.7|7324.5|7306.5|0
1727771400000|2024-10-01 08:30:00|7326.3|7308.3|7328.2|7310.2|7328.7|7310.7|7325.6|7307.6|0
1727771700000|2024-10-01 08:35:00|7328.4|7310.4|7326.5|7308.5|7329.6|7311.6|7326.5|7308.5|0
1727772000000|2024-10-01 08:40:00|7326.3|7308.3|7328.2|7310.2|7329.1|7311.1|7326.3|7308.3|0
1727772300000|2024-10-01 08:45:00|7328.1|7310.1|7327.6|7309.6|7328.6|7310.6|7327|7309|0
1727772600000|2024-10-01 08:50:00|7327.5|7309.5|7325.5|7307.5|7327.6|7309.6|7325|7307|0
1727772900000|2024-10-01 08:55:00|7325.4|7307.4|7326.4|7308.4|7327.2|7309.2|7324.8|7306.8|0
1727773200000|2024-10-01 09:00:00|7326.2|7308.2|7326.5|7308.5|7327|7309|7325.1|7307.1|0
1727773500000|2024-10-01 09:05:00|7326.4|7308.4|7325.3|7307.3|7326.7|7308.7|7324.7|7306.7|0
1727773800000|2024-10-01 09:10:00|7325.1|7307.1|7324.5|7306.5|7325.6|7307.6|7324.3|7306.3|0
1727774100000|2024-10-01 09:15:00|7324.6|7306.6|7324.1|7306.1|7325.9|7307.9|7324|7306|0
1727774400000|2024-10-01 09:20:00|7324|7306|7326|7308|7326.5|7308.5|7323.7|7305.7|0
1727774700000|2024-10-01 09:25:00|7326.2|7308.2|7328.3|7310.3|7328.7|7310.7|7325.9|7307.9|0
1727775000000|2024-10-01 09:30:00|7328.5|7310.5|7328.9|7310.9|7328.9|7310.9|7327.5|7309.5|0
1727775300000|2024-10-01 09:35:00|7328.8|7310.8|7328|7310|7328.8|7310.8|7328|7310|0
1727775600000|2024-10-01 09:40:00|7327.8|7309.8|7328|7310|7328.3|7310.3|7326.8|7308.8|0
1727775900000|2024-10-01 09:45:00|7328.1|7310.1|7328.1|7310.1|7328.6|7310.6|7327.3|7309.3|0
1727776200000|2024-10-01 09:50:00|7328.2|7310.2|7328.8|7310.8|7329.8|7311.8|7328|7310|0
1727776500000|2024-10-01 09:55:00|7328.9|7310.9|7329.1|7311.1|7329.4|7311.4|7328.7|7310.7|0
1727776800000|2024-10-01 10:00:00|7329.2|7311.2|7328.8|7310.8|7329.3|7311.3|7327.9|7309.9|0
1727777100000|2024-10-01 10:05:00|7329|7311|7328.6|7310.6|7329.5|7311.5|7328.3|7310.3|0
1727777400000|2024-10-01 10:10:00|7328.4|7310.4|7330.6|7312.6|7330.6|7312.6|7328.4|7310.4|0
1727777700000|2024-10-01 10:15:00|7330.4|7312.4|7330.3|7312.3|7330.6|7312.6|7329.8|7311.8|0
1727778000000|2024-10-01 10:20:00|7330.4|7312.4|7330.8|7312.8|7331.5|7313.5|7330.4|7312.4|0
1727778300000|2024-10-01 10:25:00|7330.6|7312.6|7331.9|7313.9|7332.3|7314.3|7330.6|7312.6|0
1727778600000|2024-10-01 10:30:00|7332|7314|7331.3|7313.3|7332|7314|7330.6|7312.6|0
1727778900000|2024-10-01 10:35:00|7331.1|7313.1|7332.2|7314.2|7332.2|7314.2|7330.6|7312.6|0
1727779200000|2024-10-01 10:40:00|7332.4|7314.4|7332.2|7314.2|7332.9|7314.9|7332|7314|0
1727779500000|2024-10-01 10:45:00|7332.4|7314.4|7332.5|7314.5|7332.5|7314.5|7331.7|7313.7|0
1727779800000|2024-10-01 10:50:00|7332.4|7314.4|7332.9|7314.9|7333.2|7315.2|7331.3|7313.3|0
1727780100000|2024-10-01 10:55:00|7332.8|7314.8|7334.6|7316.6|7335.2|7317.2|7332.4|7314.4|0
1727780400000|2024-10-01 11:00:00|7334.4|7316.4|7336.5|7318.5|7336.5|7318.5|7334.4|7316.4|0
1727780700000|2024-10-01 11:05:00|7336.6|7318.6|7336.1|7318.1|7336.8|7318.8|7335.2|7317.2|0
1727781000000|2024-10-01 11:10:00|7336.3|7318.3|7336.7|7318.7|7337.8|7319.8|7336.2|7318.2|0
1727781300000|2024-10-01 11:15:00|7336.6|7318.6|7335|7317|7337.1|7319.1|7334|7316|0
1727781600000|2024-10-01 11:20:00|7335.2|7317.2|7332.8|7314.8|7335.2|7317.2|7332.8|7314.8|0
1727781900000|2024-10-01 11:25:00|7332.7|7314.7|7333.1|7315.1|7333.7|7315.7|7332.7|7314.7|0
1727782200000|2024-10-01 11:30:00|7333.3|7315.3|7331|7313|7333.6|7315.6|7330.6|7312.6|0
1727782500000|2024-10-01 11:35:00|7330.8|7312.8|7329.7|7311.7|7331.9|7313.9|7329.5|7311.5|0
1727782800000|2024-10-01 11:40:00|7329.6|7311.6|7329.7|7311.7|7330.7|7312.7|7329.3|7311.3|0
1727783100000|2024-10-01 11:45:00|7329.6|7311.6|7330.4|7312.4|7331.1|7313.1|7329.6|7311.6|0
1727783400000|2024-10-01 11:50:00|7330.5|7312.5|7331.7|7313.7|7332.2|7314.2|7330.3|7312.3|0
1727783700000|2024-10-01 11:55:00|7331.6|7313.6|7331.5|7313.5|7332.1|7314.1|7331|7313|0
1727784000000|2024-10-01 12:00:00|7331.3|7313.3|7333.1|7315.1|7333.6|7315.6|7331.3|7313.3|0
1727784300000|2024-10-01 12:05:00|7332.9|7314.9|7332.6|7314.6|7333.3|7315.3|7331.4|7313.4|0
1727784600000|2024-10-01 12:10:00|7332.7|7314.7|7332.2|7314.2|7333.1|7315.1|7331.7|7313.7|0
1727784900000|2024-10-01 12:15:00|7332|7314|7331.4|7313.4|7332.2|7314.2|7330.3|7312.3|0
1727785200000|2024-10-01 12:20:00|7331.5|7313.5|7332.7|7314.7|7332.7|7314.7|7331.4|7313.4|0
1727785500000|2024-10-01 12:25:00|7333.1|7315.1|7330.7|7312.7|7334|7316|7330.7|7312.7|0
1727785800000|2024-10-01 12:30:00|7330.9|7312.9|7329.3|7311.3|7330.9|7312.9|7328.7|7310.7|0
1727786100000|2024-10-01 12:35:00|7329.5|7311.5|7329.8|7311.8|7330.5|7312.5|7329.3|7311.3|0
1727786400000|2024-10-01 12:40:00|7329.6|7311.6|7330.5|7312.5|7331.5|7313.5|7329.4|7311.4|0
1727786700000|2024-10-01 12:45:00|7330.3|7312.3|7330.5|7312.5|7330.7|7312.7|7329.7|7311.7|0
1727787000000|2024-10-01 12:50:00|7330.6|7312.6|7331.2|7313.2|7331.4|7313.4|7330.3|7312.3|0
1727787300000|2024-10-01 12:55:00|7331.1|7313.1|7339.9|7321.9|7339.9|7321.9|7330.7|7312.7|0
1727787600000|2024-10-01 13:00:00|7339.7|7321.7|7344.9|7326.9|7345.7|7327.7|7339.3|7321.3|0
1727787900000|2024-10-01 13:05:00|7344.7|7326.7|7345.5|7327.5|7345.9|7327.9|7344.5|7326.5|0
1727788200000|2024-10-01 13:10:00|7345.4|7327.4|7344.9|7326.9|7346.2|7328.2|7344.2|7326.2|0
1727788500000|2024-10-01 13:15:00|7344.7|7326.7|7337.3|7319.3|7344.8|7326.8|7337|7319|0
1727788800000|2024-10-01 13:20:00|7337.1|7319.1|7338.1|7320.1|7338.3|7320.3|7335.8|7317.8|0
1727789100000|2024-10-01 13:25:00|7337.9|7319.9|7339.1|7321.1|7339.4|7321.4|7337.4|7319.4|0
1727789400000|2024-10-01 13:30:00|7339.3|7321.3|7329.6|7311.6|7369.9|7351.9|7327.5|7309.5|0
1727789700000|2024-10-01 13:35:00|7329.5|7311.5|7308.4|7290.4|7340.3|7322.3|7304.7|7286.7|0
1727790000000|2024-10-01 13:40:00|7309.3|7291.3|7310.5|7292.5|7310.5|7292.5|7291.3|7273.3|0
1727790300000|2024-10-01 13:45:00|7310.4|7292.4|7335.8|7317.8|7339.2|7321.2|7307.9|7289.9|0
1727790600000|2024-10-01 13:50:00|7335.9|7317.9|7342.3|7324.3|7347.1|7329.1|7327.2|7309.2|0
1727790900000|2024-10-01 13:55:00|7342.2|7324.2|7350|7332|7371.8|7353.8|7342|7324|0
1727791200000|2024-10-01 14:00:00|7349.9|7331.9|7394.4|7376.4|7395.4|7377.4|7340|7322|0
1727791500000|2024-10-01 14:05:00|7393.5|7375.5|7349.3|7331.3|7395.8|7377.8|7349.2|7331.2|0
1727791800000|2024-10-01 14:10:00|7349.2|7331.2|7345.5|7327.5|7354.5|7336.5|7341.3|7323.3|0
1727792100000|2024-10-01 14:15:00|7345.4|7327.4|7325.9|7307.9|7348.8|7330.8|7317.2|7299.2|0
1727792400000|2024-10-01 14:20:00|7325.8|7307.8|7333.2|7315.2|7348.3|7330.3|7318.1|7300.1|0
1727792700000|2024-10-01 14:25:00|7333.3|7315.3|7319.9|7301.9|7333.6|7315.6|7310.8|7292.8|0
1727793000000|2024-10-01 14:30:00|7319.8|7301.8|7328|7310|7332.3|7314.3|7307.8|7289.8|0
1727793300000|2024-10-01 14:35:00|7327.8|7309.8|7352.3|7334.3|7354.3|7336.3|7326|7308|0
1727793600000|2024-10-01 14:40:00|7352.4|7334.4|7364.3|7346.3|7377.8|7359.8|7351.2|7333.2|0
1727793900000|2024-10-01 14:45:00|7364.2|7346.2|7351.8|7333.8|7368.1|7350.1|7348.1|7330.1|0
1727794200000|2024-10-01 14:50:00|7351.9|7333.9|7356.5|7338.5|7364.4|7346.4|7348|7330|0
1727794500000|2024-10-01 14:55:00|7356.6|7338.6|7360.4|7342.4|7365.3|7347.3|7353.6|7335.6|0
1727794800000|2024-10-01 15:00:00|7361.2|7343.2|7351.2|7333.2|7364.7|7346.7|7351.2|7333.2|0
1727795100000|2024-10-01 15:05:00|7351.1|7333.1|7337.1|7319.1|7353.2|7335.2|7337.1|7319.1|0
1727795400000|2024-10-01 15:10:00|7337.2|7319.2|7350.5|7332.5|7351.4|7333.4|7335.6|7317.6|0
1727795700000|2024-10-01 15:15:00|7350.4|7332.4|7359.5|7341.5|7359.6|7341.6|7349.6|7331.6|0
1727796000000|2024-10-01 15:20:00|7359.4|7341.4|7371.6|7353.6|7375.3|7357.3|7357.8|7339.8|0
1727796300000|2024-10-01 15:25:00|7371.7|7353.7|7375.1|7357.1|7377.5|7359.5|7362.9|7344.9|0
1727796600000|2024-10-01 15:30:00|7375|7357|7385.4|7367.4|7393.7|7375.7|7373.7|7355.7|0
1727796900000|2024-10-01 15:35:00|7385.3|7367.3|7390.5|7372.5|7390.5|7372.5|7380.2|7362.2|0
1727797200000|2024-10-01 15:40:00|7390.6|7372.6|7401.1|7383.1|7403.6|7385.6|7388.8|7370.8|0
1727797500000|2024-10-01 15:45:00|7401|7383|7398.3|7380.3|7401|7383|7387.7|7369.7|0
1727797800000|2024-10-01 15:50:00|7398.4|7380.4|7405.3|7387.3|7410.7|7392.7|7398.4|7380.4|0
1727798100000|2024-10-01 15:55:00|7405.4|7387.4|7403.6|7385.6|7406.8|7388.8|7399.3|7381.3|0
1727798400000|2024-10-01 16:00:00|7403.5|7385.5|7410.7|7392.7|7411|7393|7400.3|7382.3|0
1727798700000|2024-10-01 16:05:00|7410.8|7392.8|7432.5|7414.5|7432.5|7414.5|7410.8|7392.8|0
1727799000000|2024-10-01 16:10:00|7432.6|7414.6|7433.4|7415.4|7447.7|7429.7|7431.6|7413.6|0
1727799300000|2024-10-01 16:15:00|7433.5|7415.5|7426|7408|7433.7|7415.7|7425.9|7407.9|0
1727799600000|2024-10-01 16:20:00|7426.1|7408.1|7425.7|7407.7|7427.6|7409.6|7422.8|7404.8|0
1727799900000|2024-10-01 16:25:00|7425.8|7407.8|7425.9|7407.9|7427.6|7409.6|7417.9|7399.9|0
1727800200000|2024-10-01 16:30:00|7425.8|7407.8|7413.4|7395.4|7426|7408|7407.6|7389.6|0
1727800500000|2024-10-01 16:35:00|7413.3|7395.3|7393|7375|7413.4|7395.4|7391.5|7373.5|0
1727800800000|2024-10-01 16:40:00|7392.9|7374.9|7399.3|7381.3|7407.1|7389.1|7391.3|7373.3|0
1727801100000|2024-10-01 16:45:00|7399.4|7381.4|7370.4|7352.4|7399.4|7381.4|7369.3|7351.3|0
1727801400000|2024-10-01 16:50:00|7368.8|7350.8|7407.4|7389.4|7410.8|7392.8|7367.1|7349.1|0
1727801700000|2024-10-01 16:55:00|7407.5|7389.5|7406.7|7388.7|7408.4|7390.4|7398.7|7380.7|0
1727802000000|2024-10-01 17:00:00|7406.6|7388.6|7399.8|7381.8|7406.6|7388.6|7399.7|7381.7|0
1727802300000|2024-10-01 17:05:00|7399.9|7381.9|7397|7379|7402.1|7384.1|7392.1|7374.1|0
1727802600000|2024-10-01 17:10:00|7397.1|7379.1|7372.6|7354.6|7399|7381|7372.5|7354.5|0
1727802900000|2024-10-01 17:15:00|7372.7|7354.7|7374.3|7356.3|7378.2|7360.2|7367.3|7349.3|0
1727803200000|2024-10-01 17:20:00|7374.4|7356.4|7379.8|7361.8|7380|7362|7366.4|7348.4|0
1727803500000|2024-10-01 17:25:00|7379.9|7361.9|7384.4|7366.4|7386.7|7368.7|7379.2|7361.2|0
1727803800000|2024-10-01 17:30:00|7384.3|7366.3|7401.4|7383.4|7407.1|7389.1|7384.2|7366.2|0
1727804100000|2024-10-01 17:35:00|7401.3|7383.3|7399.7|7381.7|7401.9|7383.9|7395.2|7377.2|0
1727804400000|2024-10-01 17:40:00|7399.6|7381.6|7411.6|7393.6|7411.7|7393.7|7396.6|7378.6|0
1727804700000|2024-10-01 17:45:00|7411.7|7393.7|7404.5|7386.5|7413.9|7395.9|7404.4|7386.4|0
1727805000000|2024-10-01 17:50:00|7404.4|7386.4|7417.3|7399.3|7417.3|7399.3|7404.4|7386.4|0
1727805300000|2024-10-01 17:55:00|7417.2|7399.2|7422|7404|7427.1|7409.1|7417.1|7399.1|0
1727805600000|2024-10-01 18:00:00|7421.8|7403.8|7432.2|7414.2|7432.5|7414.5|7421.8|7403.8|0
1727805900000|2024-10-01 18:05:00|7432.3|7414.3|7432.7|7414.7|7435.5|7417.5|7430|7412|0
1727806200000|2024-10-01 18:10:00|7432.6|7414.6|7445|7427|7445.8|7427.8|7430.6|7412.6|0
1727806500000|2024-10-01 18:15:00|7444.9|7426.9|7452|7434|7454.8|7436.8|7441|7423|0
1727806800000|2024-10-01 18:20:00|7451.9|7433.9|7460.3|7442.3|7460.5|7442.5|7449.5|7431.5|0
1727807100000|2024-10-01 18:25:00|7460.4|7442.4|7465.9|7447.9|7471.1|7453.1|7460.2|7442.2|0
1727807400000|2024-10-01 18:30:00|7465.8|7447.8|7469.4|7451.4|7474.1|7456.1|7465.8|7447.8|0
1727807700000|2024-10-01 18:35:00|7469.5|7451.5|7467.5|7449.5|7470.8|7452.8|7464.4|7446.4|0
1727808000000|2024-10-01 18:40:00|7467.6|7449.6|7470.9|7452.9|7471.8|7453.8|7466.2|7448.2|0
1727808300000|2024-10-01 18:45:00|7471|7453|7471.2|7453.2|7475.1|7457.1|7467.4|7449.4|0
1727808600000|2024-10-01 18:50:00|7471.3|7453.3|7475.8|7457.8|7476.7|7458.7|7470.3|7452.3|0
1727808900000|2024-10-01 18:55:00|7475.9|7457.9|7473.1|7455.1|7481.8|7463.8|7471.4|7453.4|0
1727809200000|2024-10-01 19:00:00|7473|7455|7473.8|7455.8|7475.6|7457.6|7468.2|7450.2|0
1727809500000|2024-10-01 19:05:00|7473.9|7455.9|7481.6|7463.6|7482.8|7464.8|7470.9|7452.9|0
1727809800000|2024-10-01 19:10:00|7481.7|7463.7|7475|7457|7483.4|7465.4|7473.7|7455.7|0
1727810100000|2024-10-01 19:15:00|7474.9|7456.9|7473.4|7455.4|7479.3|7461.3|7470.7|7452.7|0
1727810400000|2024-10-01 19:20:00|7473.3|7455.3|7477.3|7459.3|7481.4|7463.4|7473.2|7455.2|0
1727810700000|2024-10-01 19:25:00|7477.2|7459.2|7484|7466|7485.1|7467.1|7476.3|7458.3|0
1727811000000|2024-10-01 19:30:00|7483.9|7465.9|7479.4|7461.4|7486.6|7468.6|7479.4|7461.4|0
1727811300000|2024-10-01 19:35:00|7479.5|7461.5|7476.2|7458.2|7481|7463|7470.9|7452.9|0
1727811600000|2024-10-01 19:40:00|7476.3|7458.3|7480.8|7462.8|7484.2|7466.2|7476.2|7458.2|0
1727811900000|2024-10-01 19:45:00|7480.9|7462.9|7483.5|7465.5|7485|7467|7476.5|7458.5|0
1727812200000|2024-10-01 19:50:00|7483.9|7465.9|7489.3|7471.3|7491.8|7473.8|7481|7463|0
1727812500000|2024-10-01 19:55:00|7489.4|7471.4|7494.7|7476.7|7502.3|7484.3|7488.4|7470.4|0
1727812800000|2024-10-01 20:00:00|7494.6|7476.6|7498.1|7480.1|7500.8|7482.8|7494.6|7476.6|0
1727813100000|2024-10-01 20:05:00|7497.9|7479.9|7496.4|7478.4|7498.7|7480.7|7495.3|7477.3|0
1727813400000|2024-10-01 20:10:00|7496.6|7478.6|7495.5|7477.5|7497.3|7479.3|7495.1|7477.1|0
1727813700000|2024-10-01 20:15:00|7495.4|7477.4|7495.8|7477.8|7495.9|7477.9|7495.1|7477.1|0
1727814000000|2024-10-01 20:20:00|7495.6|7477.6|7494.5|7476.5|7495.6|7477.6|7494.3|7476.3|0
1727814300000|2024-10-01 20:25:00|7494.3|7476.3|7495.1|7477.1|7495.6|7477.6|7494.3|7476.3|0
1727814600000|2024-10-01 20:30:00|7494.9|7476.9|7494.1|7476.1|7495.2|7477.2|7494.1|7476.1|0
1727814900000|2024-10-01 20:35:00|7494.3|7476.3|7494.3|7476.3|7494.7|7476.7|7493.7|7475.7|0
1727815200000|2024-10-01 20:40:00|7494.2|7476.2|7492.5|7474.5|7494.5|7476.5|7492.3|7474.3|0
1727815500000|2024-10-01 20:45:00|7492.7|7474.7|7492.5|7474.5|7493|7475|7492.1|7474.1|0
1727815800000|2024-10-01 20:50:00|7492.7|7474.7|7493|7475|7493.2|7475.2|7492.3|7474.3|0
1727816100000|2024-10-01 20:55:00|7493.1|7475.1|7492.9|7474.9|7494.3|7476.3|7492.7|7474.7|0
1727816400000|2024-10-01 21:00:00|7493|7475|7490.7|7472.7|7493.2|7475.2|7490.7|7472.7|0
1727816700000|2024-10-01 21:05:00|7490.9|7472.9|7491.3|7473.3|7491.9|7473.9|7490.9|7472.9|0
1727817000000|2024-10-01 21:10:00|7491.2|7473.2|7481.2|7463.2|7491.2|7473.2|7481.2|7463.2|0
1727817300000|2024-10-01 21:15:00|7481.3|7463.3|7481.1|7463.1|7481.3|7463.3|7481.1|7463.1|0
1727817600000|2024-10-01 21:20:00|7481.2|7463.2|7480.5|7462.5|7481.2|7463.2|7480.5|7462.5|0
1727818200000|2024-10-01 21:30:00|7480.4|7462.4|7480.4|7462.4|7480.4|7462.4|7480.4|7462.4|0
1727818500000|2024-10-01 21:35:00|7480.5|7462.5|7480.5|7462.5|7480.5|7462.5|7480.4|7462.4|0
1727818800000|2024-10-01 21:40:00|7480.4|7462.4|7480.4|7462.4|7480.5|7462.5|7480.4|7462.4|0
1727819100000|2024-10-01 21:45:00|7480.3|7462.3|7480.2|7462.2|7480.4|7462.4|7480.2|7462.2|0
1727819400000|2024-10-01 21:50:00|7480.1|7462.1|7480.3|7462.3|7480.3|7462.3|7479.7|7461.7|0
1727819700000|2024-10-01 21:55:00|7480.5|7462.5|7481.1|7463.1|7481.1|7463.1|7480.2|7462.2|0
1727820000000|2024-10-01 22:00:00|7481.8|7463.8|7474.6|7456.6|7484.2|7466.2|7474.2|7456.2|0
1727820300000|2024-10-01 22:05:00|7474.5|7456.5|7469.7|7451.7|7474.8|7456.8|7467.5|7449.5|0
1727820600000|2024-10-01 22:10:00|7469.5|7451.5|7472.4|7454.4|7472.5|7454.5|7465.6|7447.6|0
1727820900000|2024-10-01 22:15:00|7472.3|7454.3|7470.7|7452.7|7472.3|7454.3|7467.4|7449.4|0
1727821200000|2024-10-01 22:20:00|7470.9|7452.9|7469.6|7451.6|7471.1|7453.1|7468.7|7450.7|0
1727821500000|2024-10-01 22:25:00|7469.5|7451.5|7463.3|7445.3|7471|7453|7463.1|7445.1|0
1727821800000|2024-10-01 22:30:00|7463.2|7445.2|7465|7447|7465.4|7447.4|7462|7444|0
1727822100000|2024-10-01 22:35:00|7465.2|7447.2|7466.8|7448.8|7467|7449|7465.2|7447.2|0
1727822400000|2024-10-01 22:40:00|7466.9|7448.9|7460.5|7442.5|7466.9|7448.9|7459|7441|0
1727822700000|2024-10-01 22:45:00|7460.4|7442.4|7460.7|7442.7|7463.1|7445.1|7460.4|7442.4|0
1727823000000|2024-10-01 22:50:00|7459.9|7441.9|7461.3|7443.3|7462.2|7444.2|7459.4|7441.4|0
1727823300000|2024-10-01 22:55:00|7461.5|7443.5|7462|7444|7463.5|7445.5|7461.1|7443.1|0
1727823600000|2024-10-01 23:00:00|7462.1|7444.1|7462.8|7444.8|7463.7|7445.7|7461.1|7443.1|0
1727823900000|2024-10-01 23:05:00|7462.7|7444.7|7462.7|7444.7|7464.3|7446.3|7461.3|7443.3|0
1727824200000|2024-10-01 23:10:00|7462.6|7444.6|7464.7|7446.7|7464.7|7446.7|7462.6|7444.6|0
1727824500000|2024-10-01 23:15:00|7464.5|7446.5|7458|7440|7465.6|7447.6|7457.5|7439.5|0
1727824800000|2024-10-01 23:20:00|7457.6|7439.6|7455.2|7437.2|7457.6|7439.6|7455|7437|0
1727825100000|2024-10-01 23:25:00|7455|7437|7456.3|7438.3|7456.8|7438.8|7452.1|7434.1|0
1727825400000|2024-10-01 23:30:00|7456.1|7438.1|7458.1|7440.1|7458.7|7440.7|7455.6|7437.6|0
1727825700000|2024-10-01 23:35:00|7458|7440|7459.1|7441.1|7459.8|7441.8|7457|7439|0
1727826000000|2024-10-01 23:40:00|7459.3|7441.3|7459.7|7441.7|7460.4|7442.4|7458.8|7440.8|0
1727826300000|2024-10-01 23:45:00|7459.8|7441.8|7463.1|7445.1|7463.6|7445.6|7459.1|7441.1|0
1727826600000|2024-10-01 23:50:00|7463|7445|7460.4|7442.4|7463.2|7445.2|7459.9|7441.9|0
1727826900000|2024-10-01 23:55:00|7460.3|7442.3|7460.8|7442.8|7461.1|7443.1|7460.2|7442.2|0
1727827200000|2024-10-02 00:00:00|7461|7443|7464.6|7446.6|7465.2|7447.2|7460.4|7442.4|0
1727827500000|2024-10-02 00:05:00|7464.8|7446.8|7464.2|7446.2|7465.2|7447.2|7462.2|7444.2|0
1727827800000|2024-10-02 00:10:00|7464.3|7446.3|7481.1|7463.1|7481.3|7463.3|7463.4|7445.4|0
1727828100000|2024-10-02 00:15:00|7480.9|7462.9|7484.8|7466.8|7487.9|7469.9|7479.9|7461.9|0
1727828400000|2024-10-02 00:20:00|7484.6|7466.6|7484.9|7466.9|7485.7|7467.7|7483.2|7465.2|0
1727828700000|2024-10-02 00:25:00|7484.8|7466.8|7484.2|7466.2|7485.6|7467.6|7482.7|7464.7|0
1727829000000|2024-10-02 00:30:00|7484.4|7466.4|7485.5|7467.5|7485.5|7467.5|7483.2|7465.2|0
1727829300000|2024-10-02 00:35:00|7485.3|7467.3|7487.4|7469.4|7487.8|7469.8|7485.1|7467.1|0
1727829600000|2024-10-02 00:40:00|7487.6|7469.6|7490.1|7472.1|7491|7473|7487.2|7469.2|0
1727829900000|2024-10-02 00:45:00|7490.2|7472.2|7504.7|7486.7|7505.3|7487.3|7484|7466|0
1727830200000|2024-10-02 00:50:00|7504.8|7486.8|7486.6|7468.6|7505|7487|7485.5|7467.5|0
1727830500000|2024-10-02 00:55:00|7486.4|7468.4|7487.6|7469.6|7488.1|7470.1|7485.7|7467.7|0
1727830800000|2024-10-02 01:00:00|7487.8|7469.8|7494.1|7476.1|7494.3|7476.3|7477.2|7459.2|0
1727831100000|2024-10-02 01:05:00|7494.3|7476.3|7528.3|7510.3|7533.7|7515.7|7494|7476|0
1727831400000|2024-10-02 01:10:00|7528.2|7510.2|7523.2|7505.2|7528.7|7510.7|7522.7|7504.7|0
1727831700000|2024-10-02 01:15:00|7525.7|7519.7|7578.7|7572.7|7595.7|7589.7|7504.7|7498.7|9270
1727832000000|2024-10-02 01:20:00|7577.7|7571.7|7592.7|7586.7|7593.7|7587.7|7564.7|7558.7|5429
1727832300000|2024-10-02 01:25:00|7593.7|7587.7|7642.7|7636.7|7645.7|7639.7|7588.7|7582.7|4597
1727832600000|2024-10-02 01:30:00|7641.7|7635.7|7709.7|7703.7|7745.7|7739.7|7630.7|7624.7|11803
1727832900000|2024-10-02 01:35:00|7710.7|7704.7|7735.7|7729.7|7739.7|7733.7|7669.7|7663.7|7748
1727833200000|2024-10-02 01:40:00|7734.7|7728.7|7725.7|7719.7|7734.7|7728.7|7678.7|7672.7|5790
1727833500000|2024-10-02 01:45:00|7726.7|7720.7|7774.7|7768.7|7792.7|7786.7|7726.7|7720.7|7369
1727833800000|2024-10-02 01:50:00|7776.7|7770.7|7820.7|7814.7|7824.7|7818.7|7769.7|7763.7|5123
1727834100000|2024-10-02 01:55:00|7818.7|7812.7|7788.7|7782.7|7822.7|7816.7|7782.7|7776.7|3456
1727834400000|2024-10-02 02:00:00|7789.7|7783.7|7833.7|7827.7|7841.7|7835.7|7789.7|7783.7|3262
1727834700000|2024-10-02 02:05:00|7836.7|7830.7|7828.7|7822.7|7852.7|7846.7|7810.7|7804.7|3410
1727835000000|2024-10-02 02:10:00|7826.7|7820.7|7816.7|7810.7|7826.7|7820.7|7788.7|7782.7|3568
1727835300000|2024-10-02 02:15:00|7817.7|7811.7|7852.7|7846.7|7854.7|7848.7|7813.7|7807.7|2841
1727835600000|2024-10-02 02:20:00|7853.7|7847.7|7900.7|7894.7|7900.7|7894.7|7830.7|7824.7|4180
1727835900000|2024-10-02 02:25:00|7901.7|7895.7|7925.7|7919.7|7928.7|7922.7|7876.7|7870.7|4133
1727836200000|2024-10-02 02:30:00|7924.7|7918.7|7938.7|7932.7|7949.7|7943.7|7904.7|7898.7|2822
1727836500000|2024-10-02 02:35:00|7936.7|7930.7|7953.7|7947.7|7957.7|7951.7|7920.7|7914.7|3562
1727836800000|2024-10-02 02:40:00|7951.7|7945.7|7888.7|7882.7|7957.7|7951.7|7888.7|7882.7|3466
1727837100000|2024-10-02 02:45:00|7887.7|7881.7|7921.7|7915.7|7928.7|7922.7|7887.7|7881.7|3562
1727837400000|2024-10-02 02:50:00|7920.7|7914.7|7956.7|7950.7|7956.7|7950.7|7910.7|7904.7|4080
1727837700000|2024-10-02 02:55:00|7957.7|7951.7|7953.7|7947.7|7968.7|7962.7|7950.7|7944.7|3315
1727838000000|2024-10-02 03:00:00|7956.7|7950.7|7981.7|7975.7|7981.7|7975.7|7952.7|7946.7|2949
1727838300000|2024-10-02 03:05:00|7980.7|7974.7|8012.7|8006.7|8014.7|8008.7|7980.7|7974.7|4632
1727838600000|2024-10-02 03:10:00|8011.7|8005.7|8062.7|8056.7|8067.7|8061.7|8006.7|8000.7|9244
1727838900000|2024-10-02 03:15:00|8061.7|8055.7|8070.7|8064.7|8079.7|8073.7|8020.7|8014.7|6009
1727839200000|2024-10-02 03:20:00|8069.7|8063.7|8016.7|8010.7|8069.7|8063.7|8013.7|8007.7|4016
1727839500000|2024-10-02 03:25:00|8014.7|8008.7|8051.7|8045.7|8066.7|8060.7|8010.7|8004.7|3299
1727839800000|2024-10-02 03:30:00|8050.7|8044.7|8075.4|8069.4|8075.4|8069.4|8035.7|8029.7|2308
1727840100000|2024-10-02 03:35:00|8076.4|8070.4|8122.4|8116.4|8134.4|8128.4|8066.4|8060.4|3133
1727840400000|2024-10-02 03:40:00|8123.4|8117.4|8097.4|8091.4|8158.4|8152.4|8082.4|8076.4|7917
1727840700000|2024-10-02 03:45:00|8096.4|8090.4|8033.4|8027.4|8103.4|8097.4|8033.4|8027.4|6307
1727841000000|2024-10-02 03:50:00|8034.4|8028.4|8068.4|8062.4|8077.4|8071.4|8033.4|8027.4|4842
1727841300000|2024-10-02 03:55:00|8067.4|8061.4|8061.4|8055.4|8068.4|8062.4|8026.4|8020.4|2727
1727841600000|2024-10-02 04:00:00|8043.7|8025.7|8043.2|8025.2|8044.3|8026.3|8043.1|8025.1|541
1727841900000|2024-10-02 04:05:00|8043.1|8025.1|8048.4|8030.4|8048.4|8030.4|8042.6|8024.6|0
1727842200000|2024-10-02 04:10:00|8048.9|8030.9|8048.5|8030.5|8048.9|8030.9|8048.1|8030.1|0
1727842500000|2024-10-02 04:15:00|8048.6|8030.6|8048.3|8030.3|8049.3|8031.3|8048|8030|0
1727842800000|2024-10-02 04:20:00|8048.5|8030.5|8046.8|8028.8|8048.9|8030.9|8046.2|8028.2|0
1727843100000|2024-10-02 04:25:00|8046.9|8028.9|8045.1|8027.1|8047|8029|8045|8027|0
1727843400000|2024-10-02 04:30:00|8044.9|8026.9|8038.1|8020.1|8045.1|8027.1|8037|8019|0
1727843700000|2024-10-02 04:35:00|8038.3|8020.3|8020.1|8002.1|8038.3|8020.3|8018.4|8000.4|0
1727844000000|2024-10-02 04:40:00|8020.2|8002.2|8021.7|8003.7|8021.9|8003.9|8015.5|7997.5|0
1727844300000|2024-10-02 04:45:00|8021.5|8003.5|8032|8014|8032.3|8014.3|8021.3|8003.3|0
1727844600000|2024-10-02 04:50:00|8031.8|8013.8|8040.6|8022.6|8041.6|8023.6|8031.3|8013.3|0
1727844900000|2024-10-02 04:55:00|8040.5|8022.5|8044.6|8026.6|8044.9|8026.9|8036.7|8018.7|58
1727845200000|2024-10-02 05:00:00|8044.2|8026.2|8092.4|8086.4|8099.4|8093.4|8042.4|8026.2|2842
1727845500000|2024-10-02 05:05:00|8093.4|8087.4|8101.4|8095.4|8114.4|8108.4|8078.4|8072.4|1849
1727845800000|2024-10-02 05:10:00|8102.4|8096.4|8113.4|8107.4|8125.4|8119.4|8093.4|8087.4|2451
1727846100000|2024-10-02 05:15:00|8112.4|8106.4|8156.4|8150.4|8163.4|8157.4|8100.4|8094.4|2372
1727846400000|2024-10-02 05:20:00|8154.4|8148.4|8114.4|8108.4|8154.4|8148.4|8112.4|8106.4|2569
1727846700000|2024-10-02 05:25:00|8113.4|8107.4|8088.4|8082.4|8114.4|8108.4|8060.4|8054.4|3117
1727847000000|2024-10-02 05:30:00|8089.4|8083.4|8031.4|8025.4|8109.4|8103.4|8027.4|8021.4|2605
1727847300000|2024-10-02 05:35:00|8030.4|8024.4|8002.4|7996.4|8049.4|8043.4|7977.4|7971.4|4166
1727847600000|2024-10-02 05:40:00|8003.4|7997.4|7955.4|7949.4|8003.4|7997.4|7907.4|7901.4|5383
1727847900000|2024-10-02 05:45:00|7952.4|7946.4|7904.4|7898.4|7982.4|7976.4|7891.4|7885.4|4828
1727848200000|2024-10-02 05:50:00|7902.4|7896.4|7916.4|7910.4|7935.4|7929.4|7872.4|7866.4|5625
1727848500000|2024-10-02 05:55:00|7914.4|7908.4|7961.4|7955.4|7970.4|7964.4|7912.4|7906.4|5448
1727848800000|2024-10-02 06:00:00|7963.4|7957.4|7944.4|7938.4|7977.4|7971.4|7913.4|7907.4|2905
1727849100000|2024-10-02 06:05:00|7946.4|7940.4|7940.4|7934.4|7967.4|7961.4|7922.4|7916.4|2069
1727849400000|2024-10-02 06:10:00|7941.4|7935.4|7995.4|7989.4|8004.4|7998.4|7936.4|7930.4|2701
1727849700000|2024-10-02 06:15:00|7996.4|7990.4|7976.4|7970.4|8010.4|8004.4|7975.4|7969.4|2115
1727850000000|2024-10-02 06:20:00|7973.4|7967.4|7992.4|7986.4|8019.4|8013.4|7967.4|7961.4|1657
1727850300000|2024-10-02 06:25:00|7991.4|7985.4|8046.4|8040.4|8057.4|8051.4|7984.4|7978.4|2564
1727850600000|2024-10-02 06:30:00|8048.4|8042.4|8016.4|8010.4|8048.4|8042.4|7995.4|7989.4|2323
1727850900000|2024-10-02 06:35:00|8017.4|8011.4|8040.4|8034.4|8056.4|8050.4|8005.4|7999.4|1861
1727851200000|2024-10-02 06:40:00|8039.4|8033.4|8028.4|8022.4|8076.4|8070.4|8023.4|8017.4|1976
1727851500000|2024-10-02 06:45:00|8027.4|8021.4|8014.4|8008.4|8047.4|8041.4|8006.4|8000.4|2718
1727851800000|2024-10-02 06:50:00|8013.4|8007.4|8053.4|8047.4|8053.4|8047.4|8013.4|8007.4|1304
1727852100000|2024-10-02 06:55:00|8052.4|8046.4|8044.4|8038.4|8070.4|8064.4|8034.4|8028.4|1621
1727852400000|2024-10-02 07:00:00|8045.4|8039.4|8019.4|8013.4|8053.4|8047.4|8014.4|8008.4|1751
1727852700000|2024-10-02 07:05:00|8017.4|8011.4|7990.4|7984.4|8026.4|8020.4|7972.4|7966.4|2153
1727853000000|2024-10-02 07:10:00|7989.4|7983.4|7994.4|7988.4|8013.4|8007.4|7979.4|7973.4|2315
1727853300000|2024-10-02 07:15:00|7992.4|7986.4|8007.4|8001.4|8014.4|8008.4|7984.4|7978.4|1663
1727853600000|2024-10-02 07:20:00|8006.4|8000.4|8007.4|8001.4|8015.4|8009.4|7991.4|7985.4|1342
1727853900000|2024-10-02 07:25:00|8008.4|8002.4|7999.4|7993.4|8028.4|8022.4|7999.4|7993.4|1400
1727854200000|2024-10-02 07:30:00|8000.4|7994.4|7975.4|7969.4|8012.4|8006.4|7973.4|7967.4|3052
1727854500000|2024-10-02 07:35:00|7976.4|7970.4|8007.4|8001.4|8015.4|8009.4|7976.4|7970.4|1833
1727854800000|2024-10-02 07:40:00|8008.4|8002.4|8036.4|8030.4|8036.4|8030.4|8001.4|7995.4|2584
1727855100000|2024-10-02 07:45:00|8035.4|8029.4|8056.4|8050.4|8057.4|8051.4|8032.4|8026.4|2628
1727855400000|2024-10-02 07:50:00|8055.4|8049.4|8058.4|8052.4|8060.4|8054.4|8043.4|8037.4|3060
1727855700000|2024-10-02 07:55:00|8057.4|8051.4|8060.4|8054.4|8062.4|8056.4|8050.4|8044.4|4294
1727856000000|2024-10-02 08:00:00|8061.4|8055.4|8039.4|8033.4|8061.4|8055.4|8032.4|8026.4|3926
1727856300000|2024-10-02 08:05:00|8040.4|8034.4|8027.4|8021.4|8052.4|8046.4|8024.4|8018.4|4708
1727856600000|2024-10-02 08:10:00|8024.4|8018.4|7984.4|7978.4|8028.4|8022.4|7976.4|7970.4|6251
1727856900000|2024-10-02 08:15:00|7983.4|7977.4|7997.4|7991.4|8012.4|8006.4|7977.4|7971.4|4198
1727857200000|2024-10-02 08:20:00|7998.4|7992.4|8015.4|8009.4|8020.4|8014.4|7984.4|7978.4|1572
1727857500000|2024-10-02 08:25:00|8016.4|8010.4|8014.4|8008.4|8030.4|8024.4|8012.4|8006.4|1899
1727857800000|2024-10-02 08:30:00|8022.2|8004.2|8024.1|8006.1|8025|8007|8021.9|8003.9|1565
1727858100000|2024-10-02 08:35:00|8024.3|8006.3|8024.3|8006.3|8025.4|8007.4|8023.5|8005.5|0
1727858400000|2024-10-02 08:40:00|8024.4|8006.4|8015.5|7997.5|8024.4|8006.4|8014.6|7996.6|0
1727858700000|2024-10-02 08:45:00|8015.4|7997.4|8013.3|7995.3|8016.7|7998.7|8013.3|7995.3|0
1727859000000|2024-10-02 08:50:00|8013.2|7995.2|8015.5|7997.5|8016.4|7998.4|8012.7|7994.7|0
1727859300000|2024-10-02 08:55:00|8015.7|7997.7|8012.4|7994.4|8016|7998|8012.4|7994.4|0
1727859600000|2024-10-02 09:00:00|8012.6|7994.6|8010|7992|8012.8|7994.8|8009|7991|0
1727859900000|2024-10-02 09:05:00|8010.1|7992.1|8007.8|7989.8|8010.3|7992.3|8007.6|7989.6|0
1727860200000|2024-10-02 09:10:00|8007.7|7989.7|8007.8|7989.8|8008.9|7990.9|8007.1|7989.1|0
1727860500000|2024-10-02 09:15:00|8017.4|8011.4|8026.4|8020.4|8031.4|8025.4|8003.4|7997.4|687
1727860800000|2024-10-02 09:20:00|8028.4|8022.4|8020.4|8014.4|8042.4|8036.4|8012.4|8006.4|611
1727861100000|2024-10-02 09:25:00|8021.4|8015.4|8026.4|8020.4|8031.4|8025.4|8010.4|8004.4|509
1727861400000|2024-10-02 09:30:00|8024.4|8018.4|8058.4|8052.4|8062.4|8056.4|8022.4|8016.4|611
1727861700000|2024-10-02 09:35:00|8057.4|8051.4|8059.4|8053.4|8062.4|8056.4|8044.4|8038.4|953
1727862000000|2024-10-02 09:40:00|8057.4|8051.4|8040.4|8034.4|8060.4|8054.4|8036.4|8030.4|605
1727862300000|2024-10-02 09:45:00|8041.4|8035.4|8037.4|8031.4|8048.4|8042.4|8022.4|8016.4|545
1727862600000|2024-10-02 09:50:00|8035.4|8029.4|8040.4|8034.4|8041.4|8035.4|8027.4|8021.4|251
1727862900000|2024-10-02 09:55:00|8039.4|8033.4|8050.4|8044.4|8052.4|8046.4|8036.4|8030.4|252
1727863200000|2024-10-02 10:00:00|8047.9|8041.9|8046.4|8040.4|8053.9|8047.9|8041.9|8035.9|205
1727863500000|2024-10-02 10:05:00|8046.9|8040.9|8031.4|8025.4|8048.4|8042.4|8026.9|8020.9|507
1727863800000|2024-10-02 10:10:00|8031.9|8025.9|8039.4|8033.4|8041.4|8035.4|8022.9|8016.9|507
1727864100000|2024-10-02 10:15:00|8038.9|8032.9|8060.4|8054.4|8064.4|8058.4|8034.9|8028.9|476
1727864400000|2024-10-02 10:20:00|8059.9|8053.9|8055.4|8049.4|8066.4|8060.4|8053.4|8047.4|342
1727864700000|2024-10-02 10:25:00|8055.9|8049.9|8088.9|8082.9|8094.9|8088.9|8050.4|8044.4|901
1727865000000|2024-10-02 10:30:00|8088.4|8082.4|8144.9|8138.9|8144.9|8138.9|8084.9|8078.9|1134
1727865300000|2024-10-02 10:35:00|8145.4|8139.4|8111.4|8105.4|8145.4|8139.4|8106.4|8100.4|788
1727865600000|2024-10-02 10:40:00|8111.9|8105.9|8111.9|8105.9|8119.4|8113.4|8096.4|8090.4|409
1727865900000|2024-10-02 10:45:00|8111.4|8105.4|8136.4|8130.4|8139.4|8133.4|8102.4|8096.4|376
1727866200000|2024-10-02 10:50:00|8135.9|8129.9|8155.4|8149.4|8169.4|8163.4|8121.9|8115.9|875
1727866500000|2024-10-02 10:55:00|8154.9|8148.9|8129.4|8123.4|8154.9|8148.9|8112.9|8106.9|1209
1727866800000|2024-10-02 11:00:00|8132.9|8126.9|8113.4|8107.4|8136.9|8130.9|8098.9|8092.9|760
1727867100000|2024-10-02 11:05:00|8112.9|8106.9|8085.9|8079.9|8113.4|8107.4|8076.4|8070.4|627
1727867400000|2024-10-02 11:10:00|8086.4|8080.4|8113.9|8107.9|8130.9|8124.9|8086.4|8080.4|730
1727867700000|2024-10-02 11:15:00|8113.4|8107.4|8078.4|8072.4|8113.4|8107.4|8073.9|8067.9|592
1727868000000|2024-10-02 11:20:00|8077.9|8071.9|8097.9|8091.9|8109.9|8103.9|8059.9|8053.9|836
1727868300000|2024-10-02 11:25:00|8098.4|8092.4|8119.9|8113.9|8131.9|8125.9|8080.4|8074.4|689
1727868600000|2024-10-02 11:30:00|8122.9|8116.9|8104.9|8098.9|8134.4|8128.4|8090.4|8084.4|461
1727868900000|2024-10-02 11:35:00|8103.9|8097.9|8086.4|8080.4|8111.4|8105.4|8084.4|8078.4|233
1727869200000|2024-10-02 11:40:00|8085.9|8079.9|8082.9|8076.9|8101.4|8095.4|8082.4|8076.4|156
1727869500000|2024-10-02 11:45:00|8083.4|8077.4|8093.9|8087.9|8118.4|8112.4|8080.4|8074.4|277
1727869800000|2024-10-02 11:50:00|8093.4|8087.4|8084.4|8078.4|8093.4|8087.4|8080.9|8074.9|199
1727870100000|2024-10-02 11:55:00|8084.9|8078.9|8088.9|8082.9|8102.4|8096.4|8080.9|8074.9|185
1727870400000|2024-10-02 12:00:00|8089.4|8083.4|8075.4|8069.4|8091.9|8085.9|8074.9|8068.9|298
1727870700000|2024-10-02 12:05:00|8074.9|8068.9|8042.4|8036.4|8075.9|8069.9|8041.9|8035.9|334
1727871000000|2024-10-02 12:10:00|8042.9|8036.9|8057.4|8051.4|8066.9|8060.9|8033.9|8027.9|562
1727871300000|2024-10-02 12:15:00|8056.9|8050.9|8064.4|8058.4|8068.9|8062.9|8043.4|8037.4|394
1727871600000|2024-10-02 12:20:00|8065.9|8059.9|8062.9|8056.9|8073.9|8067.9|8055.9|8049.9|275
1727871900000|2024-10-02 12:25:00|8062.4|8056.4|8048.9|8042.9|8066.4|8060.4|8047.4|8041.4|165
1727872200000|2024-10-02 12:30:00|8047.9|8041.9|8059.9|8053.9|8060.4|8054.4|8041.9|8035.9|334
1727872500000|2024-10-02 12:35:00|8059.4|8053.4|8078.9|8072.9|8079.9|8073.9|8056.9|8050.9|275
1727872800000|2024-10-02 12:40:00|8079.4|8073.4|8072.4|8066.4|8080.4|8074.4|8069.4|8063.4|262
1727873100000|2024-10-02 12:45:00|8070.9|8064.9|8078.4|8072.4|8078.9|8072.9|8063.9|8057.9|190
1727873400000|2024-10-02 12:50:00|8078.9|8072.9|8049.4|8043.4|8085.4|8079.4|8048.9|8042.9|552
1727873700000|2024-10-02 12:55:00|8048.9|8042.9|8022.9|8016.9|8052.9|8046.9|7997.9|7991.9|1511
1727874000000|2024-10-02 13:00:00|8025.9|8019.9|8016.4|8010.4|8025.9|8019.9|7998.9|7992.9|712
1727874300000|2024-10-02 13:05:00|8015.9|8009.9|8001.9|7995.9|8028.4|8022.4|7999.9|7993.9|543
1727874600000|2024-10-02 13:10:00|8002.4|7996.4|8006.9|8000.9|8012.9|8006.9|7992.9|7986.9|328
1727874900000|2024-10-02 13:15:00|8006.4|8000.4|8017.9|8011.9|8020.9|8014.9|7994.4|7988.4|289
1727875200000|2024-10-02 13:20:00|8018.4|8012.4|7996.4|7990.4|8025.9|8019.9|7996.4|7990.4|366
1727875500000|2024-10-02 13:25:00|7995.9|7989.9|7992.9|7986.9|7999.4|7993.4|7977.9|7971.9|617
1727875800000|2024-10-02 13:30:00|7986.9|7980.9|7978.4|7972.4|8003.9|7997.9|7940.4|7934.4|3821
1727876100000|2024-10-02 13:35:00|7977.4|7971.4|7964.4|7958.4|8021.4|8015.4|7955.4|7949.4|2341
1727876400000|2024-10-02 13:40:00|7965.4|7959.4|7927.4|7921.4|7980.9|7974.9|7919.9|7913.9|2416
1727876700000|2024-10-02 13:45:00|7926.4|7920.4|7969.4|7963.4|7969.4|7963.4|7917.4|7911.4|2340
1727877000000|2024-10-02 13:50:00|7969.9|7963.9|7953.4|7947.4|7988.9|7982.9|7936.4|7930.4|1547
1727877300000|2024-10-02 13:55:00|7950.9|7944.9|7941.4|7935.4|7959.9|7953.9|7929.4|7923.4|1479
1727877600000|2024-10-02 14:00:00|7941.9|7935.9|7985.9|7979.9|7994.9|7988.9|7941.9|7935.9|1040
1727877900000|2024-10-02 14:05:00|7985.4|7979.4|7968.4|7962.4|8008.4|8002.4|7967.9|7961.9|856
1727878200000|2024-10-02 14:10:00|7967.9|7961.9|7955.4|7949.4|8016.4|8010.4|7950.4|7944.4|1447
1727878500000|2024-10-02 14:15:00|7953.9|7947.9|7985.4|7979.4|7995.4|7989.4|7953.4|7947.4|673
1727878800000|2024-10-02 14:20:00|7985.9|7979.9|7913.9|7907.9|7995.4|7989.4|7913.9|7907.9|1329
1727879100000|2024-10-02 14:25:00|7913.4|7907.4|7902.9|7896.9|7926.9|7920.9|7879.4|7873.4|1015
1727879400000|2024-10-02 14:30:00|7901.9|7895.9|7906.4|7900.4|7930.4|7924.4|7897.9|7891.9|691
1727879700000|2024-10-02 14:35:00|7906.9|7900.9|7916.9|7910.9|7925.9|7919.9|7890.4|7884.4|477
1727880000000|2024-10-02 14:40:00|7914.9|7908.9|7913.9|7907.9|7926.4|7920.4|7906.9|7900.9|791
1727880300000|2024-10-02 14:45:00|7913.4|7907.4|7952.4|7946.4|7952.4|7946.4|7910.9|7904.9|685
1727880600000|2024-10-02 14:50:00|7952.9|7946.9|7927.4|7921.4|7954.4|7948.4|7925.9|7919.9|451
1727880900000|2024-10-02 14:55:00|7926.9|7920.9|7880.4|7874.4|7930.9|7924.9|7879.4|7873.4|697
1727881200000|2024-10-02 15:00:00|7879.9|7873.9|7897.4|7891.4|7906.9|7900.9|7877.9|7871.9|329
1727881500000|2024-10-02 15:05:00|7896.9|7890.9|7895.9|7889.9|7909.4|7903.4|7872.4|7866.4|408
1727881800000|2024-10-02 15:10:00|7896.4|7890.4|7877.4|7871.4|7906.9|7900.9|7876.9|7870.9|338
1727882100000|2024-10-02 15:15:00|7876.9|7870.9|7895.4|7889.4|7910.4|7904.4|7867.9|7861.9|503
1727882400000|2024-10-02 15:20:00|7894.9|7888.9|7872.4|7866.4|7894.9|7888.9|7871.9|7865.9|556
1727882700000|2024-10-02 15:25:00|7871.9|7865.9|7884.4|7878.4|7897.9|7891.9|7862.9|7856.9|755
1727883000000|2024-10-02 15:30:00|7880.4|7874.4|7913.9|7907.9|7914.4|7908.4|7873.4|7867.4|426
1727883300000|2024-10-02 15:35:00|7913.4|7907.4|7900.4|7894.4|7926.4|7920.4|7895.4|7889.4|522
1727883600000|2024-10-02 15:40:00|7900.9|7894.9|7884.9|7878.9|7901.9|7895.9|7875.9|7869.9|371
1727883900000|2024-10-02 15:45:00|7885.9|7879.9|7920.4|7914.4|7920.9|7914.9|7878.4|7872.4|450
1727884200000|2024-10-02 15:50:00|7920.9|7914.9|7917.9|7911.9|7928.9|7922.9|7901.9|7895.9|587
1727884500000|2024-10-02 15:55:00|7918.4|7912.4|7915.4|7909.4|7923.9|7917.9|7896.9|7890.9|604
1727884800000|2024-10-02 16:00:00|7913.4|7907.4|7938.4|7932.4|7938.4|7932.4|7913.4|7907.4|344
1727885100000|2024-10-02 16:05:00|7939.4|7933.4|7952.4|7946.4|7975.4|7969.4|7938.4|7932.4|795
1727885400000|2024-10-02 16:10:00|7951.4|7945.4|7951.4|7945.4|7969.4|7963.4|7948.4|7942.4|483
1727885700000|2024-10-02 16:15:00|7950.4|7944.4|7954.4|7948.4|7967.4|7961.4|7950.4|7944.4|262
1727886000000|2024-10-02 16:20:00|7953.4|7947.4|7973.4|7967.4|7973.4|7967.4|7948.4|7942.4|338
1727886300000|2024-10-02 16:25:00|7972.4|7966.4|7967.4|7961.4|7976.4|7970.4|7955.4|7949.4|317
1727886600000|2024-10-02 16:30:00|7965.4|7959.4|7950.4|7944.4|7965.4|7959.4|7948.4|7942.4|271
1727886900000|2024-10-02 16:35:00|7948.4|7942.4|7958.4|7952.4|7966.4|7960.4|7948.4|7942.4|263
1727887200000|2024-10-02 16:40:00|7957.4|7951.4|7967.4|7961.4|7975.4|7969.4|7954.4|7948.4|216
1727887500000|2024-10-02 16:45:00|7966.4|7960.4|7978.4|7972.4|7992.4|7986.4|7966.4|7960.4|329
1727887800000|2024-10-02 16:50:00|7975.4|7969.4|7974.4|7968.4|7983.4|7977.4|7969.4|7963.4|244
1727888100000|2024-10-02 16:55:00|7977.4|7971.4|7957.4|7951.4|7980.4|7974.4|7957.4|7951.4|229
1727888400000|2024-10-02 17:00:00|7959.4|7953.4|7964.4|7958.4|7966.4|7960.4|7959.4|7953.4|134
1727888700000|2024-10-02 17:05:00|7962.4|7956.4|7956.4|7950.4|7968.4|7962.4|7954.4|7948.4|144
1727889000000|2024-10-02 17:10:00|7957.4|7951.4|7954.4|7948.4|7958.4|7952.4|7943.4|7937.4|172
1727889300000|2024-10-02 17:15:00|7953.4|7947.4|7944.4|7938.4|7953.4|7947.4|7943.4|7937.4|149
1727889600000|2024-10-02 17:20:00|7940.4|7934.4|7944.4|7938.4|7951.4|7945.4|7940.4|7934.4|97
1727889900000|2024-10-02 17:25:00|7945.4|7939.4|7958.4|7952.4|7962.4|7956.4|7943.4|7937.4|184
1727890200000|2024-10-02 17:30:00|7956.4|7950.4|7929.4|7923.4|7960.4|7954.4|7929.4|7923.4|355
1727890500000|2024-10-02 17:35:00|7925.4|7919.4|7937.4|7931.4|7946.4|7940.4|7920.4|7914.4|640
1727890800000|2024-10-02 17:40:00|7939.4|7933.4|7940.4|7934.4|7943.4|7937.4|7931.4|7925.4|314
1727891100000|2024-10-02 17:45:00|7939.4|7933.4|7948.4|7942.4|7951.4|7945.4|7931.4|7925.4|184
1727891400000|2024-10-02 17:50:00|7945.4|7939.4|7952.4|7946.4|7957.4|7951.4|7942.4|7936.4|116
1727891700000|2024-10-02 17:55:00|7953.4|7947.4|7963.4|7957.4|7972.4|7966.4|7949.4|7943.4|202
1727892000000|2024-10-02 18:00:00|7966.4|7960.4|7955.4|7949.4|7966.4|7960.4|7949.4|7943.4|410
1727892300000|2024-10-02 18:05:00|7954.4|7948.4|7962.4|7956.4|7965.4|7959.4|7944.4|7938.4|372
1727892600000|2024-10-02 18:10:00|7963.4|7957.4|7965.4|7959.4|7965.4|7959.4|7950.4|7944.4|163
1727892900000|2024-10-02 18:15:00|7964.4|7958.4|7975.4|7969.4|7978.4|7972.4|7958.4|7952.4|244
1727893200000|2024-10-02 18:20:00|7976.4|7970.4|7982.4|7976.4|7986.4|7980.4|7968.4|7962.4|283
1727893500000|2024-10-02 18:25:00|7981.4|7975.4|7971.4|7965.4|7992.4|7986.4|7964.4|7958.4|340
1727893800000|2024-10-02 18:30:00|7972.4|7966.4|7983.4|7977.4|7983.4|7977.4|7959.4|7953.4|408
1727894100000|2024-10-02 18:35:00|7984.4|7978.4|7981.4|7975.4|7985.4|7979.4|7975.4|7969.4|382
1727894400000|2024-10-02 18:40:00|7980.4|7974.4|7978.4|7972.4|7985.4|7979.4|7971.4|7965.4|396
1727894700000|2024-10-02 18:45:00|7977.4|7971.4|7979.4|7973.4|7985.4|7979.4|7968.4|7962.4|284
1727895000000|2024-10-02 18:50:00|7978.4|7972.4|7990.4|7984.4|7991.4|7985.4|7976.4|7970.4|286
1727895300000|2024-10-02 18:55:00|7992.4|7986.4|8011.2|7993.2|8011.2|8003.4|7991.4|7985.4|642
1727895600000|2024-10-02 19:00:00|8011.1|7993.1|7991.8|7973.8|8012.1|7994.1|7991.8|7973.8|0
1727895900000|2024-10-02 19:05:00|7991.7|7973.7|8004.3|7986.3|8010.9|7992.9|7989.1|7971.1|0
1727896200000|2024-10-02 19:10:00|8004.4|7986.4|8010.6|7992.6|8012.2|7994.2|8002.8|7984.8|0
1727896500000|2024-10-02 19:15:00|8010.5|7992.5|8012.3|7994.3|8017.3|7999.3|8010.5|7992.5|0
1727896800000|2024-10-02 19:20:00|8013.1|7995.1|8032.1|8014.1|8032.9|8014.9|8013.1|7995.1|0
1727897100000|2024-10-02 19:25:00|8032|8014|8030.6|8012.6|8032.8|8014.8|8027.9|8009.9|0
1727897400000|2024-10-02 19:30:00|8030.7|8012.7|8040.7|8022.7|8041.9|8023.9|8030.1|8012.1|0
1727897700000|2024-10-02 19:35:00|8040.6|8022.6|8044|8026|8049.2|8031.2|8039.2|8021.2|0
1727898000000|2024-10-02 19:40:00|8044.9|8026.9|8050.9|8032.9|8059.2|8041.2|8044.6|8026.6|0
1727898300000|2024-10-02 19:45:00|8051|8033|8062|8044|8063|8045|8051|8033|0
1727898600000|2024-10-02 19:50:00|8061.9|8043.9|8073.8|8055.8|8074.7|8056.7|8058.9|8040.9|0
1727898900000|2024-10-02 19:55:00|8073.6|8055.6|8081.9|8063.9|8098.9|8080.9|8065.1|8047.1|0
1727899200000|2024-10-02 20:00:00|8082.3|8064.3|8085.5|8067.5|8085.7|8067.7|8081|8063|0
1727899500000|2024-10-02 20:05:00|8085.3|8067.3|8087.1|8069.1|8087.1|8069.1|8085|8067|0
1727899800000|2024-10-02 20:10:00|8087|8069|8087.8|8069.8|8088.3|8070.3|8086.6|8068.6|0
1727900100000|2024-10-02 20:15:00|8088|8070|8088.9|8070.9|8088.9|8070.9|8087.6|8069.6|0
1727900400000|2024-10-02 20:20:00|8089.2|8071.2|8089.6|8071.6|8090.1|8072.1|8088.5|8070.5|0
1727900700000|2024-10-02 20:25:00|8089.8|8071.8|8089.9|8071.9|8089.9|8071.9|8089.4|8071.4|0
1727901000000|2024-10-02 20:30:00|8090.1|8072.1|8089.3|8071.3|8090.1|8072.1|8089.1|8071.1|0
1727901300000|2024-10-02 20:35:00|8089.5|8071.5|8090.9|8072.9|8090.9|8072.9|8089.3|8071.3|0
1727901600000|2024-10-02 20:40:00|8090.8|8072.8|8098.4|8080.4|8099|8081|8090.7|8072.7|0
1727901900000|2024-10-02 20:45:00|8098.6|8080.6|8102.2|8084.2|8102.2|8084.2|8098.6|8080.6|0
1727902200000|2024-10-02 20:50:00|8102|8084|8104.8|8086.8|8104.8|8086.8|8101.9|8083.9|0
1727902500000|2024-10-02 20:55:00|8104.6|8086.6|8102.8|8084.8|8104.8|8086.8|8102.5|8084.5|0
1727902800000|2024-10-02 21:00:00|8102.9|8084.9|8102.7|8084.7|8103.1|8085.1|8102.6|8084.6|0
1727903100000|2024-10-02 21:05:00|8102.6|8084.6|8102.8|8084.8|8103.2|8085.2|8102.4|8084.4|0
1727903400000|2024-10-02 21:10:00|8102.7|8084.7|8102.6|8084.6|8102.9|8084.9|8102.3|8084.3|0
1727903700000|2024-10-02 21:15:00|8102.5|8084.5|8102.3|8084.3|8102.7|8084.7|8102.3|8084.3|0
1727904000000|2024-10-02 21:20:00|8102.5|8084.5|8102.3|8084.3|8102.5|8084.5|8102.2|8084.2|0
1727904300000|2024-10-02 21:25:00|8102.4|8084.4|8102.5|8084.5|8102.7|8084.7|8102.4|8084.4|0
1727904600000|2024-10-02 21:30:00|8102.4|8084.4|8102.4|8084.4|8102.5|8084.5|8102.4|8084.4|0
1727904900000|2024-10-02 21:35:00|8102.2|8084.2|8102.2|8084.2|8102.4|8084.4|8101.9|8083.9|0
1727905200000|2024-10-02 21:40:00|8102.3|8084.3|8101.9|8083.9|8102.3|8084.3|8101.9|8083.9|0
1727905500000|2024-10-02 21:45:00|8101.7|8083.7|8101.7|8083.7|8102.1|8084.1|8101.5|8083.5|0
1727905800000|2024-10-02 21:50:00|8101.8|8083.8|8101.8|8083.8|8101.8|8083.8|8101.8|8083.8|0
1727906100000|2024-10-02 21:55:00|8101.9|8083.9|8101.9|8083.9|8101.9|8083.9|8101.9|8083.9|0
1727906400000|2024-10-02 22:00:00|8102.5|8084.5|8113.2|8095.2|8117.4|8099.4|8100.3|8082.3|0
1727906700000|2024-10-02 22:05:00|8113.3|8095.3|8114.4|8096.4|8118.1|8100.1|8111.6|8093.6|0
1727907000000|2024-10-02 22:10:00|8114.3|8096.3|8115.7|8097.7|8115.7|8097.7|8112.5|8094.5|0
1727907300000|2024-10-02 22:15:00|8115.5|8097.5|8113.6|8095.6|8115.5|8097.5|8113.6|8095.6|0
1727907600000|2024-10-02 22:20:00|8113.4|8095.4|8113.2|8095.2|8113.6|8095.6|8112.9|8094.9|0
1727907900000|2024-10-02 22:25:00|8113.4|8095.4|8114.5|8096.5|8114.5|8096.5|8113.1|8095.1|0
1727908200000|2024-10-02 22:30:00|8114.4|8096.4|8111.8|8093.8|8114.5|8096.5|8111.8|8093.8|0
1727908500000|2024-10-02 22:35:00|8101.8|8083.8|8102.2|8084.2|8102.4|8084.4|8101.3|8083.3|0
1727908800000|2024-10-02 22:40:00|8102.1|8084.1|8102.5|8084.5|8102.8|8084.8|8101.5|8083.5|0
1727909100000|2024-10-02 22:45:00|8102.7|8084.7|8103.9|8085.9|8104.1|8086.1|8102.3|8084.3|0
1727909400000|2024-10-02 22:50:00|8104.3|8086.3|8104.5|8086.5|8104.7|8086.7|8104.2|8086.2|0
1727909700000|2024-10-02 22:55:00|8104.2|8086.2|8103.9|8085.9|8104.7|8086.7|8103.9|8085.9|0
1727910000000|2024-10-02 23:00:00|8104|8086|8104.5|8086.5|8104.5|8086.5|8101.9|8083.9|0
1727910300000|2024-10-02 23:05:00|8104.7|8086.7|8106|8088|8106|8088|8104.7|8086.7|0
1727910600000|2024-10-02 23:10:00|8106.2|8088.2|8107.4|8089.4|8108.3|8090.3|8106|8088|0
1727910900000|2024-10-02 23:15:00|8107.2|8089.2|8106.7|8088.7|8107.2|8089.2|8106.4|8088.4|0
1727911200000|2024-10-02 23:20:00|8106.5|8088.5|8105.6|8087.6|8106.5|8088.5|8104.4|8086.4|0
1727911500000|2024-10-02 23:25:00|8105.7|8087.7|8106.2|8088.2|8106.7|8088.7|8105.4|8087.4|0
1727911800000|2024-10-02 23:30:00|8106|8088|8106.6|8088.6|8106.8|8088.8|8105.7|8087.7|0
1727912100000|2024-10-02 23:35:00|8106.5|8088.5|8106.8|8088.8|8107.1|8089.1|8106.4|8088.4|0
1727912400000|2024-10-02 23:40:00|8107.1|8089.1|8109.3|8091.3|8109.4|8091.4|8106.9|8088.9|0
1727912700000|2024-10-02 23:45:00|8109.5|8091.5|8109.8|8091.8|8110|8092|8109.3|8091.3|0
1727913000000|2024-10-02 23:50:00|8109.6|8091.6|8112.6|8094.6|8112.6|8094.6|8109.5|8091.5|0
1727913300000|2024-10-02 23:55:00|8112.4|8094.4|8112.2|8094.2|8112.6|8094.6|8111.9|8093.9|0
1727913600000|2024-10-03 00:00:00|8112|8094|8107.2|8089.2|8112.2|8094.2|8107|8089|0
1727913900000|2024-10-03 00:05:00|8107|8089|8106.4|8088.4|8107.2|8089.2|8102.4|8084.4|0
1727914200000|2024-10-03 00:10:00|8106.2|8088.2|8102.8|8084.8|8106.2|8088.2|8102.8|8084.8|0
1727914500000|2024-10-03 00:15:00|8103|8085|8089.8|8071.8|8103.1|8085.1|8087.9|8069.9|0
1727914800000|2024-10-03 00:20:00|8089.7|8071.7|8090|8072|8090.2|8072.2|8088.2|8070.2|0
1727915100000|2024-10-03 00:25:00|8089.8|8071.8|8087.1|8069.1|8090.2|8072.2|8086.7|8068.7|0
1727915400000|2024-10-03 00:30:00|8086.9|8068.9|8087.6|8069.6|8088.8|8070.8|8085.7|8067.7|0
1727915700000|2024-10-03 00:35:00|8087.5|8069.5|8085.7|8067.7|8088.3|8070.3|8085.2|8067.2|0
1727916000000|2024-10-03 00:40:00|8085.9|8067.9|8083.5|8065.5|8085.9|8067.9|8083.5|8065.5|0
1727916300000|2024-10-03 00:45:00|8083.2|8065.2|8084|8066|8084.7|8066.7|8082.3|8064.3|0
1727916600000|2024-10-03 00:50:00|8084.2|8066.2|8082.8|8064.8|8084.6|8066.6|8082.6|8064.6|0
1727916900000|2024-10-03 00:55:00|8082.6|8064.6|8079.4|8061.4|8083.4|8065.4|8077.7|8059.7|0
1727917200000|2024-10-03 01:00:00|8079.6|8061.6|8076.5|8058.5|8080.1|8062.1|8075.1|8057.1|0
1727917500000|2024-10-03 01:05:00|8076.7|8058.7|8100.2|8082.2|8102.3|8084.3|8076.3|8058.3|0
1727917800000|2024-10-03 01:10:00|8100|8082|8091.9|8073.9|8102.3|8084.3|8091.6|8073.6|0
1727918100000|2024-10-03 01:15:00|8091.3|8073.3|8065.1|8059.1|8133.1|8127.1|8055.1|8049.1|6603
1727918400000|2024-10-03 01:20:00|8064.1|8058.1|8026.1|8020.1|8065.1|8059.1|8022.1|8016.1|3327
1727918700000|2024-10-03 01:25:00|8025.1|8019.1|8013.1|8007.1|8025.1|8019.1|7994.1|7988.1|2485
1727919000000|2024-10-03 01:30:00|8016.1|8010.1|7905.1|7899.1|8035.1|8029.1|7905.1|7899.1|10211
1727919300000|2024-10-03 01:35:00|7907.1|7901.1|7871.1|7865.1|7920.1|7914.1|7844.1|7838.1|7095
1727919600000|2024-10-03 01:40:00|7869.1|7863.1|7840.1|7834.1|7869.1|7863.1|7799.1|7793.1|5805
1727919900000|2024-10-03 01:45:00|7841.1|7835.1|7833.1|7827.1|7845.1|7839.1|7793.1|7787.1|5666
1727920200000|2024-10-03 01:50:00|7832.1|7826.1|7876.1|7870.1|7878.1|7872.1|7830.1|7824.1|4779
1727920500000|2024-10-03 01:55:00|7877.1|7871.1|7896.1|7890.1|7904.1|7898.1|7860.1|7854.1|4875
1727920800000|2024-10-03 02:00:00|7894.1|7888.1|7825.1|7819.1|7894.1|7888.1|7817.1|7811.1|4021
1727921100000|2024-10-03 02:05:00|7823.1|7817.1|7784.9|7778.9|7832.1|7826.1|7776.9|7770.9|4195
1727921400000|2024-10-03 02:10:00|7786.9|7780.9|7785.9|7779.9|7825.9|7819.9|7775.9|7769.9|4457
1727921700000|2024-10-03 02:15:00|7786.9|7780.9|7764.9|7758.9|7796.9|7790.9|7754.9|7748.9|4739
1727922000000|2024-10-03 02:20:00|7763.9|7757.9|7751.9|7745.9|7780.9|7774.9|7748.9|7742.9|2670
1727922300000|2024-10-03 02:25:00|7753.9|7747.9|7789.9|7783.9|7790.9|7784.9|7753.9|7747.9|3565
1727922600000|2024-10-03 02:30:00|7792.9|7786.9|7754.9|7748.9|7802.9|7796.9|7753.9|7747.9|2799
1727922900000|2024-10-03 02:35:00|7757.9|7751.9|7755.9|7749.9|7782.9|7776.9|7754.9|7748.9|2808
1727923200000|2024-10-03 02:40:00|7756.9|7750.9|7755.9|7749.9|7766.9|7760.9|7741.9|7735.9|3301
1727923500000|2024-10-03 02:45:00|7756.9|7750.9|7759.9|7753.9|7782.9|7776.9|7756.9|7750.9|3041
1727923800000|2024-10-03 02:50:00|7760.9|7754.9|7732.9|7726.9|7762.9|7756.9|7728.9|7722.9|2300
1727924100000|2024-10-03 02:55:00|7731.9|7725.9|7712.9|7706.9|7731.9|7725.9|7704.9|7698.9|3132
1727924400000|2024-10-03 03:00:00|7711.9|7705.9|7685.9|7679.9|7718.9|7712.9|7684.9|7678.9|3818
1727924700000|2024-10-03 03:05:00|7686.9|7680.9|7680.9|7674.9|7697.9|7691.9|7676.9|7670.9|4074
1727925000000|2024-10-03 03:10:00|7681.9|7675.9|7691.9|7685.9|7693.9|7687.9|7672.9|7666.9|3457
1727925300000|2024-10-03 03:15:00|7690.9|7684.9|7664.9|7658.9|7699.9|7693.9|7653.9|7647.9|2836
1727925600000|2024-10-03 03:20:00|7662.9|7656.9|7695.9|7689.9|7696.9|7690.9|7658.9|7652.9|1955
1727925900000|2024-10-03 03:25:00|7696.9|7690.9|7692.9|7686.9|7698.9|7692.9|7660.9|7654.9|1530
1727926200000|2024-10-03 03:30:00|7694.9|7688.9|7716.9|7710.9|7724.9|7718.9|7694.9|7688.9|3625
1727926500000|2024-10-03 03:35:00|7717.9|7711.9|7731.9|7725.9|7731.9|7725.9|7694.9|7688.9|1530
1727926800000|2024-10-03 03:40:00|7733.9|7727.9|7735.9|7729.9|7739.9|7733.9|7715.9|7709.9|5366
1727927100000|2024-10-03 03:45:00|7736.9|7730.9|7757.9|7751.9|7763.9|7757.9|7727.9|7721.9|1969
1727927400000|2024-10-03 03:50:00|7758.9|7752.9|7777.9|7771.9|7793.9|7787.9|7754.9|7748.9|2402
1727927700000|2024-10-03 03:55:00|7776.9|7770.9|7769.9|7763.9|7780.9|7774.9|7751.9|7745.9|2242
1727928000000|2024-10-03 04:00:00|7785.3|7767.3|7785.7|7767.7|7785.9|7767.9|7784.9|7766.9|0
1727928300000|2024-10-03 04:05:00|7785.6|7767.6|7785.1|7767.1|7786.2|7768.2|7784.7|7766.7|0
1727928600000|2024-10-03 04:10:00|7784.9|7766.9|7785.2|7767.2|7785.8|7767.8|7784.9|7766.9|0
1727928900000|2024-10-03 04:15:00|7785.3|7767.3|7784.7|7766.7|7785.5|7767.5|7784.3|7766.3|0
1727929200000|2024-10-03 04:20:00|7784.5|7766.5|7785.2|7767.2|7785.5|7767.5|7784.5|7766.5|0
1727929500000|2024-10-03 04:25:00|7785|7767|7784.4|7766.4|7785|7767|7784.2|7766.2|0
1727929800000|2024-10-03 04:30:00|7784.5|7766.5|7784.8|7766.8|7785.2|7767.2|7784.3|7766.3|0
1727930100000|2024-10-03 04:35:00|7784.6|7766.6|7784.5|7766.5|7785.1|7767.1|7784.2|7766.2|0
1727930400000|2024-10-03 04:40:00|7784.7|7766.7|7783.5|7765.5|7784.7|7766.7|7783|7765|0
1727930700000|2024-10-03 04:45:00|7783.7|7765.7|7782.8|7764.8|7783.8|7765.8|7781.7|7763.7|0
1727931000000|2024-10-03 04:50:00|7782.7|7764.7|7782.6|7764.6|7783|7765|7782|7764|0
1727931300000|2024-10-03 04:55:00|7782.7|7764.7|7782.5|7764.5|7783.3|7765.3|7782.4|7764.4|164
1727931600000|2024-10-03 05:00:00|7782.7|7764.7|7814.9|7808.9|7818.9|7812.9|7772.9|7764.7|2668
1727931900000|2024-10-03 05:05:00|7813.9|7807.9|7860.9|7854.9|7862.9|7856.9|7808.9|7802.9|3717
1727932200000|2024-10-03 05:10:00|7859.9|7853.9|7850.9|7844.9|7866.9|7860.9|7839.9|7833.9|2674
1727932500000|2024-10-03 05:15:00|7851.9|7845.9|7850.9|7844.9|7878.9|7872.9|7846.9|7840.9|1839
1727932800000|2024-10-03 05:20:00|7848.9|7842.9|7878.9|7872.9|7880.9|7874.9|7842.9|7836.9|2110
1727933100000|2024-10-03 05:25:00|7876.9|7870.9|7893.9|7887.9|7893.9|7887.9|7859.9|7853.9|1888
1727933400000|2024-10-03 05:30:00|7894.9|7888.9|7916.9|7910.9|7920.9|7914.9|7870.9|7864.9|2546
1727933700000|2024-10-03 05:35:00|7917.9|7911.9|7951.9|7945.9|7951.9|7945.9|7906.9|7900.9|3019
1727934000000|2024-10-03 05:40:00|7952.9|7946.9|7915.9|7909.9|7968.9|7962.9|7914.9|7908.9|2799
1727934300000|2024-10-03 05:45:00|7916.9|7910.9|7902.9|7896.9|7927.9|7921.9|7888.9|7882.9|3008
1727934600000|2024-10-03 05:50:00|7903.9|7897.9|7889.9|7883.9|7926.9|7920.9|7889.9|7883.9|1891
1727934900000|2024-10-03 05:55:00|7891.9|7885.9|7927.9|7921.9|7931.9|7925.9|7880.9|7874.9|2619
1727935200000|2024-10-03 06:00:00|7925.9|7919.9|7920.9|7914.9|7932.9|7926.9|7900.9|7894.9|2202
1727935500000|2024-10-03 06:05:00|7921.9|7915.9|7962.9|7956.9|7964.9|7958.9|7921.9|7915.9|2401
1727935800000|2024-10-03 06:10:00|7963.9|7957.9|7953.9|7947.9|7982.9|7976.9|7949.9|7943.9|2419
1727936100000|2024-10-03 06:15:00|7954.9|7948.9|7931.9|7925.9|7957.9|7951.9|7928.9|7922.9|1314
1727936400000|2024-10-03 06:20:00|7932.9|7926.9|7934.9|7928.9|7944.9|7938.9|7919.9|7913.9|2126
1727936700000|2024-10-03 06:25:00|7935.9|7929.9|7948.9|7942.9|7952.9|7946.9|7931.9|7925.9|1423
1727937000000|2024-10-03 06:30:00|7949.9|7943.9|7953.9|7947.9|7966.9|7960.9|7947.9|7941.9|1617
1727937300000|2024-10-03 06:35:00|7954.9|7948.9|7936.9|7930.9|7965.9|7959.9|7934.9|7928.9|1494
1727937600000|2024-10-03 06:40:00|7937.9|7931.9|7972.9|7966.9|7974.9|7968.9|7937.9|7931.9|2399
1727937900000|2024-10-03 06:45:00|7974.9|7968.9|7944.9|7938.9|7976.9|7970.9|7942.9|7936.9|6027
1727938200000|2024-10-03 06:50:00|7945.9|7939.9|7979.9|7973.9|7979.9|7973.9|7942.9|7936.9|1541
1727938500000|2024-10-03 06:55:00|7978.9|7972.9|7985.9|7979.9|7991.9|7985.9|7968.9|7962.9|1632
1727938800000|2024-10-03 07:00:00|7986.9|7980.9|8017.9|8011.9|8018.9|8012.9|7971.9|7965.9|2574
1727939100000|2024-10-03 07:05:00|8018.9|8012.9|8041.9|8035.9|8042.9|8036.9|8011.9|8005.9|2515
1727939400000|2024-10-03 07:10:00|8040.9|8034.9|8010.9|8004.9|8044.9|8038.9|8001.9|7995.9|2602
1727939700000|2024-10-03 07:15:00|8011.9|8005.9|7957.9|7951.9|8012.9|8006.9|7950.9|7944.9|3777
1727940000000|2024-10-03 07:20:00|7959.9|7953.9|7971.9|7965.9|7979.9|7973.9|7950.9|7944.9|2235
1727940300000|2024-10-03 07:25:00|7970.9|7964.9|7925.9|7919.9|7971.9|7965.9|7925.9|7919.9|2538
1727940600000|2024-10-03 07:30:00|7926.9|7920.9|7918.9|7912.9|7931.9|7925.9|7905.9|7899.9|2639
1727940900000|2024-10-03 07:35:00|7919.9|7913.9|7945.9|7939.9|7950.9|7944.9|7918.9|7912.9|3589
1727941200000|2024-10-03 07:40:00|7946.9|7940.9|7934.9|7928.9|7959.9|7953.9|7934.9|7928.9|1767
1727941500000|2024-10-03 07:45:00|7933.9|7927.9|7930.9|7924.9|7942.9|7936.9|7924.9|7918.9|1812
1727941800000|2024-10-03 07:50:00|7932.9|7926.9|7937.9|7931.9|7942.9|7936.9|7924.9|7918.9|2157
1727942100000|2024-10-03 07:55:00|7936.9|7930.9|7932.9|7926.9|7936.9|7930.9|7923.9|7917.9|2975
1727942400000|2024-10-03 08:00:00|7933.9|7927.9|7925.9|7919.9|7934.9|7928.9|7913.9|7907.9|2210
1727942700000|2024-10-03 08:05:00|7926.9|7920.9|7914.9|7908.9|7931.9|7925.9|7914.9|7908.9|3098
1727943000000|2024-10-03 08:10:00|7915.9|7909.9|7916.9|7910.9|7920.9|7914.9|7895.9|7889.9|2282
1727943300000|2024-10-03 08:15:00|7917.9|7911.9|7922.9|7916.9|7929.9|7923.9|7916.9|7910.9|1740
1727943600000|2024-10-03 08:20:00|7923.9|7917.9|7925.9|7919.9|7927.9|7921.9|7919.9|7913.9|1501
1727943900000|2024-10-03 08:25:00|7924.9|7918.9|7913.9|7907.9|7928.9|7922.9|7909.9|7903.9|1518
1727944200000|2024-10-03 08:30:00|7920|7902|7919.5|7901.5|7921.1|7903.1|7919.3|7901.3|88
1727944500000|2024-10-03 08:35:00|7919.7|7901.7|7923.6|7905.6|7923.9|7905.9|7919|7901|0
1727944800000|2024-10-03 08:40:00|7923.4|7905.4|7924.4|7906.4|7925.4|7907.4|7923|7905|180
1727945100000|2024-10-03 08:45:00|7924.6|7906.6|7923.6|7905.6|7927.2|7909.2|7923.3|7905.3|0
1727945400000|2024-10-03 08:50:00|7923.8|7905.8|7924.2|7906.2|7925|7907|7922.6|7904.6|0
1727945700000|2024-10-03 08:55:00|7924.4|7906.4|7924.1|7906.1|7925.2|7907.2|7923.4|7905.4|0
1727946000000|2024-10-03 09:00:00|7924.3|7906.3|7921.8|7903.8|7925|7907|7921.7|7903.7|0
1727946300000|2024-10-03 09:05:00|7921.9|7903.9|7922.7|7904.7|7922.9|7904.9|7921.4|7903.4|0
1727946600000|2024-10-03 09:10:00|7922.8|7904.8|7926.8|7908.8|7927|7909|7922.7|7904.7|0
1727946900000|2024-10-03 09:15:00|7912.9|7906.9|7887.9|7881.9|7912.9|7906.9|7887.9|7881.9|507
1727947200000|2024-10-03 09:20:00|7888.9|7882.9|7897.9|7891.9|7905.9|7899.9|7865.9|7859.9|547
1727947500000|2024-10-03 09:25:00|7895.9|7889.9|7913.9|7907.9|7918.9|7912.9|7895.9|7889.9|357
1727947800000|2024-10-03 09:30:00|7917.9|7911.9|7955.9|7949.9|7956.9|7950.9|7916.9|7910.9|566
1727948100000|2024-10-03 09:35:00|7953.9|7947.9|7974.9|7968.9|7982.9|7976.9|7952.9|7946.9|1124
1727948400000|2024-10-03 09:40:00|7976.9|7970.9|7947.9|7941.9|7979.9|7973.9|7947.9|7941.9|544
1727948700000|2024-10-03 09:45:00|7946.9|7940.9|7931.9|7925.9|7953.9|7947.9|7927.9|7921.9|301
1727949000000|2024-10-03 09:50:00|7932.9|7926.9|7910.9|7904.9|7941.9|7935.9|7910.9|7904.9|323
1727949300000|2024-10-03 09:55:00|7912.9|7906.9|7892.9|7886.9|7916.9|7910.9|7892.9|7886.9|479
1727949600000|2024-10-03 10:00:00|7892.4|7886.4|7898.9|7892.9|7904.9|7898.9|7884.9|7878.9|477
1727949900000|2024-10-03 10:05:00|7896.9|7890.9|7880.9|7874.9|7896.9|7890.9|7875.4|7869.4|523
1727950200000|2024-10-03 10:10:00|7880.4|7874.4|7878.9|7872.9|7883.9|7877.9|7870.9|7864.9|385
1727950500000|2024-10-03 10:15:00|7878.4|7872.4|7853.4|7847.4|7882.9|7876.9|7852.4|7846.4|593
1727950800000|2024-10-03 10:20:00|7853.9|7847.9|7858.9|7852.9|7860.4|7854.4|7837.9|7831.9|828
1727951100000|2024-10-03 10:25:00|7859.4|7853.4|7841.9|7835.9|7866.4|7860.4|7840.4|7834.4|468
1727951400000|2024-10-03 10:30:00|7842.4|7836.4|7835.4|7829.4|7851.9|7845.9|7830.9|7824.9|581
1727951700000|2024-10-03 10:35:00|7833.9|7827.9|7833.4|7827.4|7839.9|7833.9|7826.4|7820.4|337
1727952000000|2024-10-03 10:40:00|7832.4|7826.4|7855.9|7849.9|7869.4|7863.4|7832.4|7826.4|363
1727952300000|2024-10-03 10:45:00|7856.9|7850.9|7856.4|7850.4|7873.9|7867.9|7854.4|7848.4|261
1727952600000|2024-10-03 10:50:00|7855.9|7849.9|7847.4|7841.4|7864.9|7858.9|7826.4|7820.4|431
1727952900000|2024-10-03 10:55:00|7848.9|7842.9|7857.9|7851.9|7858.9|7852.9|7844.9|7838.9|171
1727953200000|2024-10-03 11:00:00|7858.4|7852.4|7865.9|7859.9|7878.9|7872.9|7858.4|7852.4|256
1727953500000|2024-10-03 11:05:00|7864.9|7858.9|7856.9|7850.9|7873.4|7867.4|7855.9|7849.9|247
1727953800000|2024-10-03 11:10:00|7854.9|7848.9|7856.9|7850.9|7859.9|7853.9|7839.9|7833.9|227
1727954100000|2024-10-03 11:15:00|7856.4|7850.4|7850.9|7844.9|7858.4|7852.4|7847.9|7841.9|191
1727954400000|2024-10-03 11:20:00|7850.4|7844.4|7865.4|7859.4|7869.4|7863.4|7843.4|7837.4|198
1727954700000|2024-10-03 11:25:00|7863.9|7857.9|7872.9|7866.9|7873.4|7867.4|7860.9|7854.9|134
1727955000000|2024-10-03 11:30:00|7872.4|7866.4|7871.9|7865.9|7878.4|7872.4|7866.9|7860.9|167
1727955300000|2024-10-03 11:35:00|7871.4|7865.4|7856.4|7850.4|7877.4|7871.4|7853.9|7847.9|143
1727955600000|2024-10-03 11:40:00|7856.9|7850.9|7868.4|7862.4|7868.9|7862.9|7856.4|7850.4|90
1727955900000|2024-10-03 11:45:00|7867.9|7861.9|7860.9|7854.9|7872.4|7866.4|7859.9|7853.9|132
1727956200000|2024-10-03 11:50:00|7861.4|7855.4|7861.4|7855.4|7866.4|7860.4|7854.4|7848.4|101
1727956500000|2024-10-03 11:55:00|7861.9|7855.9|7863.4|7857.4|7873.4|7867.4|7861.9|7855.9|117
1727956800000|2024-10-03 12:00:00|7862.9|7856.9|7861.4|7855.4|7871.9|7865.9|7856.9|7850.9|168
1727957100000|2024-10-03 12:05:00|7861.9|7855.9|7853.9|7847.9|7864.4|7858.4|7848.9|7842.9|146
1727957400000|2024-10-03 12:10:00|7854.4|7848.4|7842.4|7836.4|7856.9|7850.9|7840.9|7834.9|149
1727957700000|2024-10-03 12:15:00|7843.4|7837.4|7847.9|7841.9|7847.9|7841.9|7840.4|7834.4|107
1727958000000|2024-10-03 12:20:00|7847.4|7841.4|7839.4|7833.4|7848.9|7842.9|7836.9|7830.9|145
1727958300000|2024-10-03 12:25:00|7838.9|7832.9|7840.4|7834.4|7843.4|7837.4|7836.9|7830.9|86
1727958600000|2024-10-03 12:30:00|7840.9|7834.9|7795.9|7789.9|7843.4|7837.4|7794.9|7788.9|754
1727958900000|2024-10-03 12:35:00|7796.4|7790.4|7798.4|7792.4|7812.9|7806.9|7792.9|7786.9|240
1727959200000|2024-10-03 12:40:00|7798.9|7792.9|7800.9|7794.9|7814.9|7808.9|7794.9|7788.9|164
1727959500000|2024-10-03 12:45:00|7800.4|7794.4|7782.9|7776.9|7810.9|7804.9|7779.4|7773.4|254
1727959800000|2024-10-03 12:50:00|7782.4|7776.4|7784.4|7778.4|7788.9|7782.9|7776.9|7770.9|174
1727960100000|2024-10-03 12:55:00|7784.9|7778.9|7762.4|7756.4|7789.4|7783.4|7762.4|7756.4|284
1727960400000|2024-10-03 13:00:00|7764.4|7758.4|7759.9|7753.9|7770.9|7764.9|7746.4|7740.4|501
1727960700000|2024-10-03 13:05:00|7759.4|7753.4|7740.9|7734.9|7761.9|7755.9|7740.9|7734.9|406
1727961000000|2024-10-03 13:10:00|7740.4|7734.4|7749.4|7743.4|7753.9|7747.9|7722.9|7716.9|629
1727961300000|2024-10-03 13:15:00|7746.4|7740.4|7770.9|7764.9|7773.4|7767.4|7733.9|7727.9|553
1727961600000|2024-10-03 13:20:00|7770.4|7764.4|7764.9|7758.9|7778.9|7772.9|7761.4|7755.4|346
1727961900000|2024-10-03 13:25:00|7764.4|7758.4|7783.4|7777.4|7787.9|7781.9|7763.9|7757.9|198
1727962200000|2024-10-03 13:30:00|7783.9|7777.9|7804.4|7798.4|7818.9|7812.9|7763.9|7757.9|1200
1727962500000|2024-10-03 13:35:00|7804.9|7798.9|7787.9|7781.9|7821.4|7815.4|7784.9|7778.9|776
1727962800000|2024-10-03 13:40:00|7787.4|7781.4|7825.4|7819.4|7827.9|7821.9|7778.9|7772.9|687
1727963100000|2024-10-03 13:45:00|7825.9|7819.9|7875.9|7869.9|7884.4|7878.4|7821.4|7815.4|1274
1727963400000|2024-10-03 13:50:00|7874.9|7868.9|7894.4|7888.4|7910.9|7904.9|7846.9|7840.9|1019
1727963700000|2024-10-03 13:55:00|7893.9|7887.9|7894.9|7888.9|7921.4|7915.4|7891.9|7885.9|1005
1727964000000|2024-10-03 14:00:00|7895.9|7889.9|7907.9|7901.9|7910.9|7904.9|7884.4|7878.4|616
1727964300000|2024-10-03 14:05:00|7907.4|7901.4|7942.9|7936.9|7946.9|7940.9|7904.9|7898.9|947
1727964600000|2024-10-03 14:10:00|7942.4|7936.4|7921.4|7915.4|7942.4|7936.4|7899.4|7893.4|667
1727964900000|2024-10-03 14:15:00|7920.9|7914.9|7929.9|7923.9|7945.9|7939.9|7913.4|7907.4|719
1727965200000|2024-10-03 14:20:00|7929.4|7923.4|7932.9|7926.9|7938.9|7932.9|7897.9|7891.9|617
1727965500000|2024-10-03 14:25:00|7932.4|7926.4|7932.4|7926.4|7946.4|7940.4|7927.9|7921.9|645
1727965800000|2024-10-03 14:30:00|7931.9|7925.9|7914.4|7908.4|7932.9|7926.9|7908.9|7902.9|697
1727966100000|2024-10-03 14:35:00|7914.9|7908.9|7856.4|7850.4|7915.9|7909.9|7849.4|7843.4|779
1727966400000|2024-10-03 14:40:00|7856.9|7850.9|7865.9|7859.9|7879.9|7873.9|7839.9|7833.9|861
1727966700000|2024-10-03 14:45:00|7865.4|7859.4|7873.4|7867.4|7893.4|7887.4|7862.9|7856.9|657
1727967000000|2024-10-03 14:50:00|7874.4|7868.4|7865.9|7859.9|7882.9|7876.9|7860.9|7854.9|488
1727967300000|2024-10-03 14:55:00|7865.4|7859.4|7846.9|7840.9|7865.4|7859.4|7844.4|7838.4|432
1727967600000|2024-10-03 15:00:00|7847.4|7841.4|7874.4|7868.4|7877.9|7871.9|7844.4|7838.4|562
1727967900000|2024-10-03 15:05:00|7873.9|7867.9|7880.9|7874.9|7889.4|7883.4|7868.9|7862.9|402
1727968200000|2024-10-03 15:10:00|7880.4|7874.4|7888.9|7882.9|7890.9|7884.9|7868.9|7862.9|424
1727968500000|2024-10-03 15:15:00|7889.4|7883.4|7908.9|7902.9|7920.9|7914.9|7889.4|7883.4|922
1727968800000|2024-10-03 15:20:00|7908.4|7902.4|7913.4|7907.4|7919.9|7913.9|7905.4|7899.4|469
1727969100000|2024-10-03 15:25:00|7913.9|7907.9|7920.9|7914.9|7923.9|7917.9|7899.4|7893.4|315
1727969400000|2024-10-03 15:30:00|7920.4|7914.4|7922.4|7916.4|7925.9|7919.9|7912.9|7906.9|157
1727969700000|2024-10-03 15:35:00|7921.9|7915.9|7912.9|7906.9|7924.9|7918.9|7911.9|7905.9|136
1727970000000|2024-10-03 15:40:00|7913.4|7907.4|7904.9|7898.9|7919.9|7913.9|7900.9|7894.9|151
1727970300000|2024-10-03 15:45:00|7904.4|7898.4|7909.9|7903.9|7910.4|7904.4|7893.4|7887.4|203
1727970600000|2024-10-03 15:50:00|7910.4|7904.4|7912.4|7906.4|7921.4|7915.4|7906.9|7900.9|291
1727970900000|2024-10-03 15:55:00|7911.9|7905.9|7890.9|7884.9|7914.4|7908.4|7887.9|7881.9|256
1727971200000|2024-10-03 16:00:00|7891.9|7885.9|7895.9|7889.9|7897.9|7891.9|7886.9|7880.9|214
1727971500000|2024-10-03 16:05:00|7897.9|7891.9|7906.9|7900.9|7908.9|7902.9|7896.9|7890.9|218
1727971800000|2024-10-03 16:10:00|7907.9|7901.9|7928.9|7922.9|7935.9|7929.9|7907.9|7901.9|539
1727972100000|2024-10-03 16:15:00|7929.9|7923.9|7925.9|7919.9|7929.9|7923.9|7919.9|7913.9|171
1727972400000|2024-10-03 16:20:00|7924.9|7918.9|7928.9|7922.9|7931.9|7925.9|7921.9|7915.9|110
1727972700000|2024-10-03 16:25:00|7927.9|7921.9|7932.9|7926.9|7933.9|7927.9|7925.9|7919.9|304
1727973000000|2024-10-03 16:30:00|7931.9|7925.9|7932.9|7926.9|7935.9|7929.9|7922.9|7916.9|279
1727973300000|2024-10-03 16:35:00|7931.9|7925.9|7945.9|7939.9|7953.9|7947.9|7927.9|7921.9|369
1727973600000|2024-10-03 16:40:00|7943.9|7937.9|7925.9|7919.9|7944.9|7938.9|7924.9|7918.9|201
1727973900000|2024-10-03 16:45:00|7923.9|7917.9|7909.9|7903.9|7927.9|7921.9|7907.9|7901.9|188
1727974200000|2024-10-03 16:50:00|7910.9|7904.9|7899.9|7893.9|7910.9|7904.9|7893.9|7887.9|214
1727974500000|2024-10-03 16:55:00|7898.9|7892.9|7891.9|7885.9|7903.9|7897.9|7888.9|7882.9|214
1727974800000|2024-10-03 17:00:00|7888.9|7882.9|7890.9|7884.9|7896.9|7890.9|7886.9|7880.9|177
1727975100000|2024-10-03 17:05:00|7891.9|7885.9|7898.9|7892.9|7898.9|7892.9|7887.9|7881.9|147
1727975400000|2024-10-03 17:10:00|7897.9|7891.9|7885.9|7879.9|7903.9|7897.9|7885.9|7879.9|175
1727975700000|2024-10-03 17:15:00|7884.9|7878.9|7884.9|7878.9|7890.9|7884.9|7879.9|7873.9|152
1727976000000|2024-10-03 17:20:00|7888.9|7882.9|7903.9|7897.9|7903.9|7897.9|7887.9|7881.9|210
1727976300000|2024-10-03 17:25:00|7902.9|7896.9|7897.9|7891.9|7908.9|7902.9|7896.9|7890.9|233
1727976600000|2024-10-03 17:30:00|7900.9|7894.9|7899.9|7893.9|7906.9|7900.9|7895.9|7889.9|91
1727976900000|2024-10-03 17:35:00|7901.9|7895.9|7877.9|7871.9|7902.9|7896.9|7877.9|7871.9|151
1727977200000|2024-10-03 17:40:00|7878.9|7872.9|7887.9|7881.9|7887.9|7881.9|7876.9|7870.9|197
1727977500000|2024-10-03 17:45:00|7888.9|7882.9|7885.9|7879.9|7892.9|7886.9|7884.9|7878.9|132
1727977800000|2024-10-03 17:50:00|7884.9|7878.9|7887.9|7881.9|7892.9|7886.9|7883.9|7877.9|145
1727978100000|2024-10-03 17:55:00|7888.9|7882.9|7887.9|7881.9|7892.9|7886.9|7883.9|7877.9|140
1727978400000|2024-10-03 18:00:00|7888.9|7882.9|7887.9|7881.9|7890.9|7884.9|7881.9|7875.9|124
1727978700000|2024-10-03 18:05:00|7886.9|7880.9|7888.9|7882.9|7892.9|7886.9|7882.9|7876.9|175
1727979000000|2024-10-03 18:10:00|7889.9|7883.9|7893.9|7887.9|7895.9|7889.9|7888.9|7882.9|204
1727979300000|2024-10-03 18:15:00|7892.9|7886.9|7902.9|7896.9|7902.9|7896.9|7890.9|7884.9|106
1727979600000|2024-10-03 18:20:00|7904.9|7898.9|7904.9|7898.9|7905.9|7899.9|7891.9|7885.9|162
1727979900000|2024-10-03 18:25:00|7905.9|7899.9|7905.9|7899.9|7908.9|7902.9|7900.9|7894.9|91
1727980200000|2024-10-03 18:30:00|7904.9|7898.9|7906.9|7900.9|7906.9|7900.9|7899.9|7893.9|110
1727980500000|2024-10-03 18:35:00|7907.9|7901.9|7906.9|7900.9|7910.9|7904.9|7901.9|7895.9|148
1727980800000|2024-10-03 18:40:00|7905.9|7899.9|7909.9|7903.9|7913.9|7907.9|7905.9|7899.9|135
1727981100000|2024-10-03 18:45:00|7908.9|7902.9|7904.9|7898.9|7912.9|7906.9|7903.9|7897.9|124
1727981400000|2024-10-03 18:50:00|7905.9|7899.9|7900.9|7894.9|7907.9|7901.9|7897.9|7891.9|156
1727981700000|2024-10-03 18:55:00|7899.9|7893.9|7899.3|7881.3|7908.9|7902.9|7890.9|7881.3|206
1727982000000|2024-10-03 19:00:00|7899|7881|7902.4|7884.4|7904.2|7886.2|7897.7|7879.7|0
1727982300000|2024-10-03 19:05:00|7902.5|7884.5|7896|7878|7902.5|7884.5|7895.9|7877.9|0
1727982600000|2024-10-03 19:10:00|7894.3|7876.3|7892.5|7874.5|7897.3|7879.3|7891.7|7873.7|0
1727982900000|2024-10-03 19:15:00|7892.4|7874.4|7891.8|7873.8|7893.5|7875.5|7887.3|7869.3|0
1727983200000|2024-10-03 19:20:00|7891.9|7873.9|7890.8|7872.8|7894.5|7876.5|7890.8|7872.8|0
1727983500000|2024-10-03 19:25:00|7890.7|7872.7|7890.2|7872.2|7892.5|7874.5|7888.2|7870.2|0
1727983800000|2024-10-03 19:30:00|7890.3|7872.3|7896.8|7878.8|7896.9|7878.9|7886.9|7868.9|0
1727984100000|2024-10-03 19:35:00|7896.7|7878.7|7889.4|7871.4|7897.7|7879.7|7887.5|7869.5|0
1727984400000|2024-10-03 19:40:00|7889.5|7871.5|7885.2|7867.2|7889.5|7871.5|7884.4|7866.4|0
1727984700000|2024-10-03 19:45:00|7885.3|7867.3|7885.8|7867.8|7887.5|7869.5|7880.9|7862.9|0
1727985000000|2024-10-03 19:50:00|7885.9|7867.9|7871.2|7853.2|7889|7871|7868.6|7850.6|0
1727985300000|2024-10-03 19:55:00|7872.9|7854.9|7882.6|7864.6|7887.1|7869.1|7869.5|7851.5|0
1727985600000|2024-10-03 20:00:00|7882.8|7864.8|7884.8|7866.8|7884.8|7866.8|7882.1|7864.1|0
1727985900000|2024-10-03 20:05:00|7884.6|7866.6|7882.1|7864.1|7887.3|7869.3|7882.1|7864.1|0
1727986200000|2024-10-03 20:10:00|7882.2|7864.2|7884.5|7866.5|7885.2|7867.2|7882.2|7864.2|0
1727986500000|2024-10-03 20:15:00|7884.3|7866.3|7884.8|7866.8|7885.2|7867.2|7884.1|7866.1|0
1727986800000|2024-10-03 20:20:00|7884.9|7866.9|7884.3|7866.3|7885.2|7867.2|7884.1|7866.1|0
1727987100000|2024-10-03 20:25:00|7884.1|7866.1|7883.4|7865.4|7884.1|7866.1|7883.2|7865.2|0
1727987400000|2024-10-03 20:30:00|7882.6|7864.6|7881.6|7863.6|7882.6|7864.6|7881.1|7863.1|0
1727987700000|2024-10-03 20:35:00|7881.5|7863.5|7881|7863|7881.5|7863.5|7880.9|7862.9|0
1727988000000|2024-10-03 20:40:00|7880.8|7862.8|7880.3|7862.3|7881.2|7863.2|7879.6|7861.6|0
1727988300000|2024-10-03 20:45:00|7880.1|7862.1|7880.7|7862.7|7881.4|7863.4|7880.1|7862.1|0
1727988600000|2024-10-03 20:50:00|7880.5|7862.5|7881.4|7863.4|7881.4|7863.4|7880.5|7862.5|0
1727988900000|2024-10-03 20:55:00|7881.2|7863.2|7879.2|7861.2|7881.6|7863.6|7878.1|7860.1|0
1727989200000|2024-10-03 21:00:00|7879.4|7861.4|7879.3|7861.3|7879.7|7861.7|7879.2|7861.2|0
1727989500000|2024-10-03 21:05:00|7879.2|7861.2|7879.3|7861.3|7879.5|7861.5|7879.2|7861.2|0
1727989800000|2024-10-03 21:10:00|7879.4|7861.4|7880|7862|7880|7862|7879.4|7861.4|0
1727990100000|2024-10-03 21:15:00|7879.6|7861.6|7879.6|7861.6|7879.7|7861.7|7879.5|7861.5|0
1727990400000|2024-10-03 21:20:00|7879.5|7861.5|7879.4|7861.4|7879.5|7861.5|7879.2|7861.2|0
1727990700000|2024-10-03 21:25:00|7879.5|7861.5|7879|7861|7879.5|7861.5|7879|7861|0
1727991000000|2024-10-03 21:30:00|7878.9|7860.9|7879|7861|7879|7861|7878.9|7860.9|0
1727991300000|2024-10-03 21:35:00|7879.2|7861.2|7879.5|7861.5|7879.9|7861.9|7879.2|7861.2|0
1727991600000|2024-10-03 21:40:00|7879.6|7861.6|7879.4|7861.4|7879.8|7861.8|7879.4|7861.4|0
1727991900000|2024-10-03 21:45:00|7879.5|7861.5|7879.7|7861.7|7879.8|7861.8|7879.5|7861.5|0
1727992200000|2024-10-03 21:50:00|7879.4|7861.4|7879.2|7861.2|7879.4|7861.4|7878.9|7860.9|0
1727992500000|2024-10-03 21:55:00|7879.5|7861.5|7879.6|7861.6|7880.1|7862.1|7879.5|7861.5|0
1727992800000|2024-10-03 22:00:00|7880.1|7862.1|7877.6|7859.6|7880.4|7862.4|7877.4|7859.4|0
1727993100000|2024-10-03 22:05:00|7877.8|7859.8|7877.8|7859.8|7878|7860|7876.6|7858.6|0
1727993400000|2024-10-03 22:10:00|7877.9|7859.9|7877.2|7859.2|7878|7860|7877.2|7859.2|0
1727993700000|2024-10-03 22:15:00|7877.1|7859.1|7877.3|7859.3|7877.8|7859.8|7876.2|7858.2|0
1727994000000|2024-10-03 22:20:00|7877.5|7859.5|7878.4|7860.4|7878.4|7860.4|7877.5|7859.5|0
1727994300000|2024-10-03 22:25:00|7878.2|7860.2|7878.7|7860.7|7878.7|7860.7|7878|7860|0
1727994600000|2024-10-03 22:30:00|7879.1|7861.1|7881.5|7863.5|7881.5|7863.5|7878.9|7860.9|0
1727994900000|2024-10-03 22:35:00|7881.4|7863.4|7881.3|7863.3|7883.2|7865.2|7880.6|7862.6|0
1727995200000|2024-10-03 22:40:00|7881.5|7863.5|7882.7|7864.7|7882.9|7864.9|7881.4|7863.4|0
1727995500000|2024-10-03 22:45:00|7882.6|7864.6|7884.5|7866.5|7884.5|7866.5|7882.4|7864.4|0
1727995800000|2024-10-03 22:50:00|7884.7|7866.7|7885.5|7867.5|7886.4|7868.4|7884.7|7866.7|0
1727996100000|2024-10-03 22:55:00|7885.7|7867.7|7883.6|7865.6|7886.2|7868.2|7883.5|7865.5|0
1727996400000|2024-10-03 23:00:00|7883.7|7865.7|7883.9|7865.9|7884.7|7866.7|7883.5|7865.5|0
1727996700000|2024-10-03 23:05:00|7884.1|7866.1|7882.8|7864.8|7884.8|7866.8|7882.8|7864.8|0
1727997000000|2024-10-03 23:10:00|7883|7865|7884.1|7866.1|7884.6|7866.6|7882.6|7864.6|0
1727997300000|2024-10-03 23:15:00|7884.4|7866.4|7882.2|7864.2|7884.4|7866.4|7881.8|7863.8|0
1727997600000|2024-10-03 23:20:00|7882|7864|7879.9|7861.9|7882.4|7864.4|7879.9|7861.9|0
1727997900000|2024-10-03 23:25:00|7880.1|7862.1|7881.9|7863.9|7881.9|7863.9|7880.1|7862.1|0
1727998200000|2024-10-03 23:30:00|7882.1|7864.1|7881.9|7863.9|7883.5|7865.5|7880.8|7862.8|0
1727998500000|2024-10-03 23:35:00|7881.7|7863.7|7882.3|7864.3|7882.6|7864.6|7881|7863|0
1727998800000|2024-10-03 23:40:00|7882.5|7864.5|7882.1|7864.1|7882.8|7864.8|7881.4|7863.4|0
1727999100000|2024-10-03 23:45:00|7882.2|7864.2|7883.7|7865.7|7884.6|7866.6|7882.1|7864.1|0
1727999400000|2024-10-03 23:50:00|7883.9|7865.9|7883|7865|7883.9|7865.9|7881.9|7863.9|0
1727999700000|2024-10-03 23:55:00|7883.2|7865.2|7883.2|7865.2|7883.7|7865.7|7882.6|7864.6|0
1728000000000|2024-10-04 00:00:00|7883|7865|7881.5|7863.5|7883.8|7865.8|7881.5|7863.5|0
1728000300000|2024-10-04 00:05:00|7881.4|7863.4|7880.7|7862.7|7883.1|7865.1|7880.1|7862.1|0
1728000600000|2024-10-04 00:10:00|7880.6|7862.6|7882|7864|7883.2|7865.2|7880.6|7862.6|0
1728000900000|2024-10-04 00:15:00|7881.8|7863.8|7879.5|7861.5|7881.8|7863.8|7878.3|7860.3|0
1728001200000|2024-10-04 00:20:00|7879.4|7861.4|7879.9|7861.9|7879.9|7861.9|7878.5|7860.5|0
1728001500000|2024-10-04 00:25:00|7879.7|7861.7|7880.4|7862.4|7881.5|7863.5|7879.6|7861.6|0
1728001800000|2024-10-04 00:30:00|7880.6|7862.6|7879.9|7861.9|7880.7|7862.7|7878.8|7860.8|0
1728002100000|2024-10-04 00:35:00|7880.1|7862.1|7880.5|7862.5|7880.6|7862.6|7877.3|7859.3|0
1728002400000|2024-10-04 00:40:00|7880.4|7862.4|7878.3|7860.3|7880.6|7862.6|7878.1|7860.1|0
1728002700000|2024-10-04 00:45:00|7878.5|7860.5|7879.5|7861.5|7880.1|7862.1|7878.4|7860.4|0
1728003000000|2024-10-04 00:50:00|7879.4|7861.4|7880.6|7862.6|7881|7863|7879.3|7861.3|0
1728003300000|2024-10-04 00:55:00|7880.8|7862.8|7872.2|7854.2|7883|7865|7872.2|7854.2|0
1728003600000|2024-10-04 01:00:00|7872.4|7854.4|7866.7|7848.7|7873.3|7855.3|7866.5|7848.5|0
1728003900000|2024-10-04 01:05:00|7866.6|7848.6|7866.5|7848.5|7866.6|7848.6|7864.9|7846.9|0
1728004200000|2024-10-04 01:10:00|7866.7|7848.7|7845.5|7827.5|7866.9|7848.9|7845.5|7827.5|0
1728004500000|2024-10-04 01:15:00|7845.4|7827.4|7883.9|7877.9|7885.9|7879.9|7833.9|7827.2|2151
1728004800000|2024-10-04 01:20:00|7882.9|7876.9|7904.9|7898.9|7907.9|7901.9|7872.9|7866.9|1362
1728005100000|2024-10-04 01:25:00|7903.9|7897.9|7914.9|7908.9|7917.9|7911.9|7897.9|7891.9|1032
1728005400000|2024-10-04 01:30:00|7921.9|7915.9|7828.9|7822.9|7922.9|7916.9|7810.9|7804.9|6384
1728005700000|2024-10-04 01:35:00|7827.9|7821.9|7854.9|7848.9|7886.9|7880.9|7811.9|7805.9|3862
1728006000000|2024-10-04 01:40:00|7853.9|7847.9|7968.9|7962.9|7973.9|7967.9|7852.9|7846.9|4622
1728006300000|2024-10-04 01:45:00|7963.9|7957.9|7957.1|7951.1|7969.1|7963.1|7919.9|7913.9|3364
1728006600000|2024-10-04 01:50:00|7953.1|7947.1|7966.1|7960.1|7986.1|7980.1|7912.1|7906.1|3891
1728006900000|2024-10-04 01:55:00|7965.1|7959.1|7989.1|7983.1|7996.1|7990.1|7958.1|7952.1|2693
1728007200000|2024-10-04 02:00:00|7990.1|7984.1|7981.1|7975.1|7991.1|7985.1|7940.1|7934.1|2307
1728007500000|2024-10-04 02:05:00|7979.1|7973.1|7934.1|7928.1|7979.1|7973.1|7923.1|7917.1|2059
1728007800000|2024-10-04 02:10:00|7935.1|7929.1|7978.1|7972.1|7981.1|7975.1|7933.1|7927.1|1986
1728008100000|2024-10-04 02:15:00|7979.1|7973.1|8002.1|7996.1|8005.1|7999.1|7972.1|7966.1|2655
1728008400000|2024-10-04 02:20:00|8005.1|7999.1|8052.1|8046.1|8061.1|8055.1|7989.1|7983.1|3339
1728008700000|2024-10-04 02:25:00|8051.1|8045.1|8083.1|8077.1|8085.1|8079.1|8034.1|8028.1|2256
1728009000000|2024-10-04 02:30:00|8080.1|8074.1|8101.1|8095.1|8101.1|8095.1|8055.1|8049.1|2298
1728009300000|2024-10-04 02:35:00|8100.1|8094.1|8128.1|8122.1|8130.1|8124.1|8095.1|8089.1|2345
1728009600000|2024-10-04 02:40:00|8129.1|8123.1|8101.1|8095.1|8130.1|8124.1|8095.1|8089.1|2386
1728009900000|2024-10-04 02:45:00|8102.1|8096.1|8111.1|8105.1|8122.1|8116.1|8091.1|8085.1|2631
1728010200000|2024-10-04 02:50:00|8114.1|8108.1|8066.1|8060.1|8126.1|8120.1|8061.1|8055.1|3101
1728010500000|2024-10-04 02:55:00|8067.1|8061.1|8097.1|8091.1|8102.1|8096.1|8051.1|8045.1|3260
1728010800000|2024-10-04 03:00:00|8099.1|8093.1|8102.1|8096.1|8119.1|8113.1|8089.1|8083.1|1669
1728011100000|2024-10-04 03:05:00|8103.1|8097.1|8123.1|8117.1|8123.1|8117.1|8090.1|8084.1|1747
1728011400000|2024-10-04 03:10:00|8122.1|8116.1|8114.1|8108.1|8148.1|8142.1|8113.1|8107.1|1684
1728011700000|2024-10-04 03:15:00|8117.1|8111.1|8131.1|8125.1|8133.1|8127.1|8089.1|8083.1|1868
1728012000000|2024-10-04 03:20:00|8130.1|8124.1|8131.1|8125.1|8136.1|8130.1|8112.1|8106.1|1380
1728012300000|2024-10-04 03:25:00|8130.1|8124.1|8102.1|8096.1|8133.1|8127.1|8097.1|8091.1|1344
1728012600000|2024-10-04 03:30:00|8106.1|8100.1|8068.1|8062.1|8114.1|8108.1|8068.1|8062.1|1764
1728012900000|2024-10-04 03:35:00|8069.1|8063.1|8071.1|8065.1|8081.1|8075.1|8058.1|8052.1|1648
1728013200000|2024-10-04 03:40:00|8069.1|8063.1|8026.1|8020.1|8069.1|8063.1|8015.1|8009.1|2245
1728013500000|2024-10-04 03:45:00|8027.1|8021.1|8056.1|8050.1|8059.1|8053.1|8012.1|8006.1|2763
1728013800000|2024-10-04 03:50:00|8055.1|8049.1|8067.1|8061.1|8072.1|8066.1|8046.1|8040.1|1728
1728014100000|2024-10-04 03:55:00|8068.1|8062.1|8082.1|8076.1|8083.1|8077.1|8054.1|8048.1|1594
1728014400000|2024-10-04 04:00:00|8080.2|8062.2|8081.7|8063.7|8081.7|8063.7|8079.8|8061.8|0
1728014700000|2024-10-04 04:05:00|8081.5|8063.5|8081.2|8063.2|8081.7|8063.7|8080.7|8062.7|0
1728015000000|2024-10-04 04:10:00|8081.3|8063.3|8081|8063|8081.6|8063.6|8080.8|8062.8|0
1728015300000|2024-10-04 04:15:00|8080.9|8062.9|8081.8|8063.8|8081.9|8063.9|8080.4|8062.4|0
1728015600000|2024-10-04 04:20:00|8081.6|8063.6|8081.6|8063.6|8081.9|8063.9|8080.2|8062.2|0
1728015900000|2024-10-04 04:25:00|8081.3|8063.3|8083.2|8065.2|8084.4|8066.4|8081.3|8063.3|0
1728016200000|2024-10-04 04:30:00|8083|8065|8083.6|8065.6|8083.6|8065.6|8082.2|8064.2|0
1728016500000|2024-10-04 04:35:00|8083.8|8065.8|8082.1|8064.1|8084.3|8066.3|8080.3|8062.3|0
1728016800000|2024-10-04 04:40:00|8081.9|8063.9|8091|8073|8092.4|8074.4|8079.2|8061.2|0
1728017100000|2024-10-04 04:45:00|8090.8|8072.8|8094.6|8076.6|8094.7|8076.7|8089.1|8071.1|0
1728017400000|2024-10-04 04:50:00|8094.7|8076.7|8095.6|8077.6|8096.2|8078.2|8094.5|8076.5|0
1728017700000|2024-10-04 04:55:00|8095.5|8077.5|8095.8|8077.8|8096.2|8078.2|8095|8077|32
1728018000000|2024-10-04 05:00:00|8112.1|8106.1|8126.1|8120.1|8135.1|8129.1|8082.1|8076.1|2565
1728018300000|2024-10-04 05:05:00|8125.1|8119.1|8122.1|8116.1|8128.1|8122.1|8108.1|8102.1|1130
1728018600000|2024-10-04 05:10:00|8120.1|8114.1|8113.1|8107.1|8134.1|8128.1|8099.1|8093.1|1008
1728018900000|2024-10-04 05:15:00|8114.1|8108.1|8114.1|8108.1|8129.1|8123.1|8110.1|8104.1|1331
1728019200000|2024-10-04 05:20:00|8113.1|8107.1|8139.1|8133.1|8140.1|8134.1|8111.1|8105.1|1254
1728019500000|2024-10-04 05:25:00|8140.1|8134.1|8138.1|8132.1|8155.1|8149.1|8115.1|8109.1|1988
1728019800000|2024-10-04 05:30:00|8139.1|8133.1|8129.1|8123.1|8141.1|8135.1|8121.1|8115.1|1046
1728020100000|2024-10-04 05:35:00|8127.1|8121.1|8103.1|8097.1|8133.1|8127.1|8102.1|8096.1|1266
1728020400000|2024-10-04 05:40:00|8102.1|8096.1|8107.1|8101.1|8120.1|8114.1|8086.1|8080.1|1244
1728020700000|2024-10-04 05:45:00|8106.1|8100.1|8104.1|8098.1|8120.1|8114.1|8099.1|8093.1|1562
1728021000000|2024-10-04 05:50:00|8103.1|8097.1|8112.1|8106.1|8113.1|8107.1|8085.1|8079.1|957
1728021300000|2024-10-04 05:55:00|8109.1|8103.1|8097.1|8091.1|8116.1|8110.1|8091.1|8085.1|862
1728021600000|2024-10-04 06:00:00|8099.1|8093.1|8058.1|8052.1|8105.1|8099.1|8048.1|8042.1|2001
1728021900000|2024-10-04 06:05:00|8059.1|8053.1|8069.1|8063.1|8074.1|8068.1|8050.1|8044.1|1796
1728022200000|2024-10-04 06:10:00|8068.1|8062.1|8096.1|8090.1|8098.1|8092.1|8067.1|8061.1|1207
1728022500000|2024-10-04 06:15:00|8095.1|8089.1|8101.1|8095.1|8107.1|8101.1|8085.1|8079.1|966
1728022800000|2024-10-04 06:20:00|8103.1|8097.1|8103.1|8097.1|8114.1|8108.1|8097.1|8091.1|1042
1728023100000|2024-10-04 06:25:00|8105.1|8099.1|8089.1|8083.1|8114.1|8108.1|8087.1|8081.1|888
1728023400000|2024-10-04 06:30:00|8088.1|8082.1|8091.1|8085.1|8093.1|8087.1|8074.1|8068.1|1385
1728023700000|2024-10-04 06:35:00|8092.1|8086.1|8107.1|8101.1|8111.1|8105.1|8087.1|8081.1|818
1728024000000|2024-10-04 06:40:00|8106.1|8100.1|8113.1|8107.1|8116.1|8110.1|8105.1|8099.1|890
1728024300000|2024-10-04 06:45:00|8114.1|8108.1|8113.1|8107.1|8118.1|8112.1|8104.1|8098.1|847
1728024600000|2024-10-04 06:50:00|8112.1|8106.1|8121.1|8115.1|8121.1|8115.1|8106.1|8100.1|710
1728024900000|2024-10-04 06:55:00|8120.1|8114.1|8101.1|8095.1|8126.1|8120.1|8098.1|8092.1|860
1728025200000|2024-10-04 07:00:00|8102.1|8096.1|8117.1|8111.1|8120.1|8114.1|8097.1|8091.1|1345
1728025500000|2024-10-04 07:05:00|8118.1|8112.1|8128.1|8122.1|8137.1|8131.1|8116.1|8110.1|1497
1728025800000|2024-10-04 07:10:00|8129.1|8123.1|8140.1|8134.1|8150.1|8144.1|8127.1|8121.1|1749
1728026100000|2024-10-04 07:15:00|8141.1|8135.1|8122.1|8116.1|8145.1|8139.1|8122.1|8116.1|1349
1728026400000|2024-10-04 07:20:00|8123.1|8117.1|8136.1|8130.1|8140.1|8134.1|8123.1|8117.1|988
1728026700000|2024-10-04 07:25:00|8137.1|8131.1|8139.1|8133.1|8140.1|8134.1|8132.1|8126.1|1379
1728027000000|2024-10-04 07:30:00|8140.1|8134.1|8135.1|8129.1|8146.1|8140.1|8118.1|8112.1|1372
1728027300000|2024-10-04 07:35:00|8134.1|8128.1|8144.1|8138.1|8147.1|8141.1|8129.1|8123.1|974
1728027600000|2024-10-04 07:40:00|8143.1|8137.1|8153.1|8147.1|8155.1|8149.1|8142.1|8136.1|1196
1728027900000|2024-10-04 07:45:00|8154.1|8148.1|8158.1|8152.1|8162.1|8156.1|8146.1|8140.1|1332
1728028200000|2024-10-04 07:50:00|8157.1|8151.1|8172.1|8166.1|8173.1|8167.1|8157.1|8151.1|1743
1728028500000|2024-10-04 07:55:00|8173.1|8167.1|8167.1|8161.1|8175.1|8169.1|8163.1|8157.1|3249
1728028800000|2024-10-04 08:00:00|8168.1|8162.1|8172.1|8166.1|8181.1|8175.1|8162.1|8156.1|3252
1728029100000|2024-10-04 08:05:00|8173.1|8167.1|8157.1|8151.1|8174.1|8168.1|8154.1|8148.1|3550
1728029400000|2024-10-04 08:10:00|8158.1|8152.1|8170.1|8164.1|8172.1|8166.1|8153.1|8147.1|3108
1728029700000|2024-10-04 08:15:00|8169.1|8163.1|8181.1|8175.1|8187.1|8181.1|8168.1|8162.1|2202
1728030000000|2024-10-04 08:20:00|8180.1|8174.1|8181.1|8175.1|8195.1|8189.1|8179.1|8173.1|1565
1728030300000|2024-10-04 08:25:00|8180.1|8174.1|8190.1|8184.1|8190.1|8184.1|8172.1|8166.1|2547
1728030600000|2024-10-04 08:30:00|8187.1|8169.1|8186.7|8168.7|8188|8170|8184.1|8166.1|215
1728030900000|2024-10-04 08:35:00|8187|8169|8187.2|8169.2|8188.4|8170.4|8186.6|8168.6|0
1728031200000|2024-10-04 08:40:00|8187|8169|8190.5|8172.5|8192|8174|8187|8169|0
1728031500000|2024-10-04 08:45:00|8190.3|8172.3|8188.9|8170.9|8191.2|8173.2|8186.3|8168.3|0
1728031800000|2024-10-04 08:50:00|8189.1|8171.1|8187.4|8169.4|8189.8|8171.8|8187.3|8169.3|0
1728032100000|2024-10-04 08:55:00|8187.3|8169.3|8185.1|8167.1|8187.3|8169.3|8184.9|8166.9|0
1728032400000|2024-10-04 09:00:00|8185.3|8167.3|8186|8168|8186.8|8168.8|8184.4|8166.4|0
1728032700000|2024-10-04 09:05:00|8186.2|8168.2|8188.5|8170.5|8188.9|8170.9|8185.9|8167.9|0
1728033000000|2024-10-04 09:10:00|8188.6|8170.6|8186.4|8168.4|8188.9|8170.9|8186.1|8168.1|0
1728033300000|2024-10-04 09:15:00|8181.1|8175.1|8151.1|8145.1|8181.1|8175.1|8148.1|8142.1|734
1728033600000|2024-10-04 09:20:00|8150.1|8144.1|8166.1|8160.1|8167.1|8161.1|8142.1|8136.1|215
1728033900000|2024-10-04 09:25:00|8168.1|8162.1|8168.1|8162.1|8183.1|8177.1|8162.1|8156.1|264
1728034200000|2024-10-04 09:30:00|8170.1|8164.1|8161.1|8155.1|8181.1|8175.1|8159.1|8153.1|336
1728034500000|2024-10-04 09:35:00|8162.1|8156.1|8146.1|8140.1|8165.1|8159.1|8143.1|8137.1|221
1728034800000|2024-10-04 09:40:00|8147.1|8141.1|8148.1|8142.1|8156.1|8150.1|8144.1|8138.1|237
1728035100000|2024-10-04 09:45:00|8149.1|8143.1|8141.1|8135.1|8151.1|8145.1|8137.1|8131.1|585
1728035400000|2024-10-04 09:50:00|8140.1|8134.1|8139.1|8133.1|8147.1|8141.1|8134.1|8128.1|409
1728035700000|2024-10-04 09:55:00|8140.1|8134.1|8141.1|8135.1|8155.1|8149.1|8138.1|8132.1|387
1728036000000|2024-10-04 10:00:00|8141.6|8135.6|8137.1|8131.1|8144.6|8138.6|8133.1|8127.1|182
1728036300000|2024-10-04 10:05:00|8136.6|8130.6|8161.1|8155.1|8166.1|8160.1|8136.1|8130.1|352
1728036600000|2024-10-04 10:10:00|8161.6|8155.6|8161.1|8155.1|8169.1|8163.1|8157.1|8151.1|254
1728036900000|2024-10-04 10:15:00|8160.6|8154.6|8164.6|8158.6|8173.1|8167.1|8159.1|8153.1|158
1728037200000|2024-10-04 10:20:00|8165.6|8159.6|8149.6|8143.6|8166.1|8160.1|8145.1|8139.1|173
1728037500000|2024-10-04 10:25:00|8150.1|8144.1|8149.1|8143.1|8152.6|8146.6|8143.6|8137.6|119
1728037800000|2024-10-04 10:30:00|8148.6|8142.6|8141.6|8135.6|8150.1|8144.1|8136.6|8130.6|294
1728038100000|2024-10-04 10:35:00|8142.1|8136.1|8140.1|8134.1|8149.1|8143.1|8133.6|8127.6|376
1728038400000|2024-10-04 10:40:00|8141.6|8135.6|8140.1|8134.1|8144.1|8138.1|8133.1|8127.1|173
1728038700000|2024-10-04 10:45:00|8140.6|8134.6|8136.6|8130.6|8144.6|8138.6|8131.6|8125.6|269
1728039000000|2024-10-04 10:50:00|8137.1|8131.1|8131.1|8125.1|8142.1|8136.1|8129.6|8123.6|83
1728039300000|2024-10-04 10:55:00|8130.6|8124.6|8126.6|8120.6|8131.6|8125.6|8118.6|8112.6|166
1728039600000|2024-10-04 11:00:00|8126.1|8120.1|8117.6|8111.6|8127.6|8121.6|8114.6|8108.6|176
1728039900000|2024-10-04 11:05:00|8117.1|8111.1|8129.1|8123.1|8130.1|8124.1|8117.1|8111.1|133
1728040200000|2024-10-04 11:10:00|8128.6|8122.6|8145.1|8139.1|8150.1|8144.1|8125.1|8119.1|232
1728040500000|2024-10-04 11:15:00|8144.6|8138.6|8133.1|8127.1|8145.1|8139.1|8127.6|8121.6|396
1728040800000|2024-10-04 11:20:00|8133.6|8127.6|8134.1|8128.1|8138.6|8132.6|8119.1|8113.1|160
1728041100000|2024-10-04 11:25:00|8135.1|8129.1|8142.1|8136.1|8143.1|8137.1|8131.6|8125.6|121
1728041400000|2024-10-04 11:30:00|8141.6|8135.6|8143.6|8137.6|8149.6|8143.6|8137.1|8131.1|59
1728041700000|2024-10-04 11:35:00|8143.1|8137.1|8135.1|8129.1|8143.1|8137.1|8131.6|8125.6|51
1728042000000|2024-10-04 11:40:00|8136.6|8130.6|8137.1|8131.1|8145.6|8139.6|8133.1|8127.1|102
1728042300000|2024-10-04 11:45:00|8136.6|8130.6|8136.1|8130.1|8139.1|8133.1|8127.6|8121.6|77
1728042600000|2024-10-04 11:50:00|8134.1|8128.1|8135.1|8129.1|8137.1|8131.1|8130.1|8124.1|24
1728042900000|2024-10-04 11:55:00|8135.6|8129.6|8141.1|8135.1|8142.1|8136.1|8133.1|8127.1|72
1728043200000|2024-10-04 12:00:00|8141.6|8135.6|8150.1|8144.1|8158.1|8152.1|8141.6|8135.6|142
1728043500000|2024-10-04 12:05:00|8149.6|8143.6|8146.6|8140.6|8153.6|8147.6|8142.1|8136.1|166
1728043800000|2024-10-04 12:10:00|8147.1|8141.1|8141.6|8135.6|8147.1|8141.1|8135.6|8129.6|93
1728044100000|2024-10-04 12:15:00|8141.1|8135.1|8150.1|8144.1|8150.6|8144.6|8140.1|8134.1|79
1728044400000|2024-10-04 12:20:00|8149.1|8143.1|8121.6|8115.6|8150.1|8144.1|8121.1|8115.1|332
1728044700000|2024-10-04 12:25:00|8122.6|8116.6|8137.1|8131.1|8137.1|8131.1|8119.6|8113.6|123
1728045000000|2024-10-04 12:30:00|8137.6|8131.6|8114.1|8108.1|8138.1|8132.1|8100.6|8094.6|715
1728045300000|2024-10-04 12:35:00|8115.1|8109.1|8140.1|8134.1|8156.1|8150.1|8114.1|8108.1|429
1728045600000|2024-10-04 12:40:00|8141.6|8135.6|8111.6|8105.6|8143.6|8137.6|8108.6|8102.6|311
1728045900000|2024-10-04 12:45:00|8112.1|8106.1|8136.1|8130.1|8139.1|8133.1|8112.1|8106.1|337
1728046200000|2024-10-04 12:50:00|8136.6|8130.6|8136.1|8130.1|8145.6|8139.6|8129.1|8123.1|258
1728046500000|2024-10-04 12:55:00|8136.6|8130.6|8140.1|8134.1|8147.1|8141.1|8131.1|8125.1|380
1728046800000|2024-10-04 13:00:00|8143.6|8137.6|8137.1|8131.1|8149.6|8143.6|8123.6|8117.6|419
1728047100000|2024-10-04 13:05:00|8137.6|8131.6|8119.6|8113.6|8139.1|8133.1|8118.6|8112.6|421
1728047400000|2024-10-04 13:10:00|8120.1|8114.1|8133.1|8127.1|8136.1|8130.1|8119.1|8113.1|99
1728047700000|2024-10-04 13:15:00|8133.6|8127.6|8130.6|8124.6|8142.6|8136.6|8130.6|8124.6|166
1728048000000|2024-10-04 13:20:00|8129.1|8123.1|8113.6|8107.6|8131.6|8125.6|8113.6|8107.6|199
1728048300000|2024-10-04 13:25:00|8112.6|8106.6|8105.6|8099.6|8115.1|8109.1|8096.1|8090.1|571
1728048600000|2024-10-04 13:30:00|8106.1|8100.1|8076.1|8070.1|8112.6|8106.6|8062.6|8056.6|2424
1728048900000|2024-10-04 13:35:00|8076.6|8070.6|8102.6|8096.6|8133.1|8127.1|8074.1|8068.1|1155
1728049200000|2024-10-04 13:40:00|8103.1|8097.1|8092.6|8086.6|8115.6|8109.6|8087.1|8081.1|731
1728049500000|2024-10-04 13:45:00|8092.1|8086.1|8062.1|8056.1|8096.1|8090.1|8056.6|8050.6|651
1728049800000|2024-10-04 13:50:00|8061.6|8055.6|8057.6|8051.6|8076.6|8070.6|8057.6|8051.6|477
1728050100000|2024-10-04 13:55:00|8057.1|8051.1|8079.1|8073.1|8087.1|8081.1|8056.1|8050.1|477
1728050400000|2024-10-04 14:00:00|8077.1|8071.1|8081.1|8075.1|8081.1|8075.1|8057.1|8051.1|338
1728050700000|2024-10-04 14:05:00|8080.6|8074.6|8113.1|8107.1|8127.1|8121.1|8078.1|8072.1|643
1728051000000|2024-10-04 14:10:00|8112.6|8106.6|8126.6|8120.6|8126.6|8120.6|8105.1|8099.1|758
1728051300000|2024-10-04 14:15:00|8125.6|8119.6|8110.1|8104.1|8139.1|8133.1|8108.1|8102.1|1197
1728051600000|2024-10-04 14:20:00|8109.6|8103.6|8104.6|8098.6|8115.1|8109.1|8097.1|8091.1|1080
1728051900000|2024-10-04 14:25:00|8104.1|8098.1|8099.1|8093.1|8119.6|8113.6|8098.1|8092.1|843
1728052200000|2024-10-04 14:30:00|8098.6|8092.6|8083.1|8077.1|8106.1|8100.1|8071.1|8065.1|1367
1728052500000|2024-10-04 14:35:00|8083.6|8077.6|8062.1|8056.1|8093.1|8087.1|8058.6|8052.6|1207
1728052800000|2024-10-04 14:40:00|8062.6|8056.6|8084.1|8078.1|8084.6|8078.6|8061.1|8055.1|437
1728053100000|2024-10-04 14:45:00|8084.6|8078.6|8090.6|8084.6|8094.6|8088.6|8079.6|8073.6|185
1728053400000|2024-10-04 14:50:00|8090.1|8084.1|8074.1|8068.1|8103.1|8097.1|8066.6|8060.6|1283
1728053700000|2024-10-04 14:55:00|8073.6|8067.6|8060.1|8054.1|8081.6|8075.6|8046.1|8040.1|1171
1728054000000|2024-10-04 15:00:00|8060.6|8054.6|8043.1|8037.1|8065.1|8059.1|8037.1|8031.1|591
1728054300000|2024-10-04 15:05:00|8043.6|8037.6|8060.1|8054.1|8068.6|8062.6|8043.1|8037.1|221
1728054600000|2024-10-04 15:10:00|8060.6|8054.6|8071.1|8065.1|8073.1|8067.1|8056.1|8050.1|151
1728054900000|2024-10-04 15:15:00|8070.6|8064.6|8054.1|8048.1|8070.6|8064.6|8052.1|8046.1|326
1728055200000|2024-10-04 15:20:00|8053.6|8047.6|8045.1|8039.1|8056.6|8050.6|8041.1|8035.1|211
1728055500000|2024-10-04 15:25:00|8044.1|8038.1|8049.1|8043.1|8053.6|8047.6|8041.1|8035.1|175
1728055800000|2024-10-04 15:30:00|8048.6|8042.6|8049.6|8043.6|8049.6|8043.6|8040.1|8034.1|264
1728056100000|2024-10-04 15:35:00|8050.1|8044.1|8061.1|8055.1|8063.6|8057.6|8049.6|8043.6|198
1728056400000|2024-10-04 15:40:00|8060.1|8054.1|8083.6|8077.6|8089.6|8083.6|8053.1|8047.1|394
1728056700000|2024-10-04 15:45:00|8083.1|8077.1|8062.6|8056.6|8092.6|8086.6|8052.1|8046.1|1102
1728057000000|2024-10-04 15:50:00|8061.6|8055.6|8057.1|8051.1|8070.1|8064.1|8044.6|8038.6|1139
1728057300000|2024-10-04 15:55:00|8056.6|8050.6|8065.1|8059.1|8069.1|8063.1|8051.6|8045.6|245
1728057600000|2024-10-04 16:00:00|8067.1|8061.1|8067.1|8061.1|8073.1|8067.1|8059.1|8053.1|200
1728057900000|2024-10-04 16:05:00|8064.1|8058.1|8056.1|8050.1|8067.1|8061.1|8055.1|8049.1|167
1728058200000|2024-10-04 16:10:00|8057.1|8051.1|8055.1|8049.1|8067.1|8061.1|8054.1|8048.1|269
1728058500000|2024-10-04 16:15:00|8054.1|8048.1|8059.1|8053.1|8062.1|8056.1|8054.1|8048.1|137
1728058800000|2024-10-04 16:20:00|8058.1|8052.1|8050.1|8044.1|8059.1|8053.1|8048.1|8042.1|130
1728059100000|2024-10-04 16:25:00|8049.1|8043.1|8053.1|8047.1|8056.1|8050.1|8047.1|8041.1|159
1728059400000|2024-10-04 16:30:00|8052.1|8046.1|8047.1|8041.1|8052.1|8046.1|8046.1|8040.1|115
1728059700000|2024-10-04 16:35:00|8049.1|8043.1|8054.1|8048.1|8056.1|8050.1|8049.1|8043.1|108
1728060000000|2024-10-04 16:40:00|8057.1|8051.1|8059.1|8053.1|8060.1|8054.1|8053.1|8047.1|160
1728060300000|2024-10-04 16:45:00|8058.1|8052.1|8064.1|8058.1|8068.1|8062.1|8058.1|8052.1|153
1728060600000|2024-10-04 16:50:00|8063.1|8057.1|8063.1|8057.1|8069.1|8063.1|8061.1|8055.1|162
1728060900000|2024-10-04 16:55:00|8064.1|8058.1|8070.1|8064.1|8075.1|8069.1|8064.1|8058.1|197
1728061200000|2024-10-04 17:00:00|8068.1|8062.1|8070.1|8064.1|8072.1|8066.1|8058.1|8052.1|200
1728061500000|2024-10-04 17:05:00|8069.1|8063.1|8068.1|8062.1|8072.1|8066.1|8064.1|8058.1|164
1728061800000|2024-10-04 17:10:00|8069.1|8063.1|8074.1|8068.1|8078.1|8072.1|8069.1|8063.1|124
1728062100000|2024-10-04 17:15:00|8075.1|8069.1|8073.1|8067.1|8076.1|8070.1|8071.1|8065.1|97
1728062400000|2024-10-04 17:20:00|8074.1|8068.1|8084.1|8078.1|8090.1|8084.1|8073.1|8067.1|244
1728062700000|2024-10-04 17:25:00|8085.1|8079.1|8083.1|8077.1|8090.1|8084.1|8071.1|8065.1|651
1728063000000|2024-10-04 17:30:00|8082.1|8076.1|8081.1|8075.1|8084.1|8078.1|8076.1|8070.1|125
1728063300000|2024-10-04 17:35:00|8079.1|8073.1|8077.1|8071.1|8083.1|8077.1|8074.1|8068.1|141
1728063600000|2024-10-04 17:40:00|8076.1|8070.1|8089.1|8083.1|8089.1|8083.1|8076.1|8070.1|494
1728063900000|2024-10-04 17:45:00|8088.1|8082.1|8078.1|8072.1|8092.1|8086.1|8072.1|8066.1|519
1728064200000|2024-10-04 17:50:00|8079.1|8073.1|8071.1|8065.1|8079.1|8073.1|8066.1|8060.1|143
1728064500000|2024-10-04 17:55:00|8073.1|8067.1|8071.1|8065.1|8075.1|8069.1|8071.1|8065.1|98
1728064800000|2024-10-04 18:00:00|8070.1|8064.1|8072.1|8066.1|8072.1|8066.1|8066.1|8060.1|148
1728065100000|2024-10-04 18:05:00|8071.1|8065.1|8068.1|8062.1|8072.1|8066.1|8068.1|8062.1|139
1728065400000|2024-10-04 18:10:00|8067.1|8061.1|8072.1|8066.1|8072.1|8066.1|8065.1|8059.1|161
1728065700000|2024-10-04 18:15:00|8070.1|8064.1|8069.1|8063.1|8078.1|8072.1|8068.1|8062.1|128
1728066000000|2024-10-04 18:20:00|8070.1|8064.1|8065.1|8059.1|8071.1|8065.1|8063.1|8057.1|123
1728066300000|2024-10-04 18:25:00|8066.1|8060.1|8065.1|8059.1|8070.1|8064.1|8064.1|8058.1|131
1728066600000|2024-10-04 18:30:00|8064.1|8058.1|8065.1|8059.1|8067.1|8061.1|8058.1|8052.1|208
1728066900000|2024-10-04 18:35:00|8064.1|8058.1|8067.1|8061.1|8070.1|8064.1|8064.1|8058.1|163
1728067200000|2024-10-04 18:40:00|8066.1|8060.1|8069.1|8063.1|8075.1|8069.1|8065.1|8059.1|219
1728067500000|2024-10-04 18:45:00|8070.1|8064.1|8075.1|8069.1|8077.1|8071.1|8070.1|8064.1|172
1728067800000|2024-10-04 18:50:00|8074.1|8068.1|8083.1|8077.1|8084.1|8078.1|8073.1|8067.1|268
1728068100000|2024-10-04 18:55:00|8084.1|8078.1|8092.3|8074.3|8093.1|8087.1|8071.1|8065.1|808
1728068400000|2024-10-04 19:00:00|8092.2|8074.2|8090.9|8072.9|8094.4|8076.4|8089.3|8071.3|0
1728068700000|2024-10-04 19:05:00|8091|8073|8091.3|8073.3|8093.1|8075.1|8091|8073|0
1728069000000|2024-10-04 19:10:00|8091.4|8073.4|8085.5|8067.5|8093|8075|8085.4|8067.4|0
1728069300000|2024-10-04 19:15:00|8085.4|8067.4|8087.4|8069.4|8087.5|8069.5|8081.8|8063.8|0
1728069600000|2024-10-04 19:20:00|8088.2|8070.2|8092.7|8074.7|8093.8|8075.8|8088.1|8070.1|0
1728069900000|2024-10-04 19:25:00|8092.8|8074.8|8094.5|8076.5|8094.9|8076.9|8092.2|8074.2|0
1728070200000|2024-10-04 19:30:00|8094.4|8076.4|8099.3|8081.3|8099.5|8081.5|8094.2|8076.2|0
1728070500000|2024-10-04 19:35:00|8099.2|8081.2|8114|8096|8114.9|8096.9|8098.6|8080.6|0
1728070800000|2024-10-04 19:40:00|8113.9|8095.9|8116.5|8098.5|8124.9|8106.9|8111.5|8093.5|0
1728071100000|2024-10-04 19:45:00|8116.4|8098.4|8116.9|8098.9|8116.9|8098.9|8111.4|8093.4|0
1728071400000|2024-10-04 19:50:00|8116.8|8098.8|8124.8|8106.8|8135|8117|8115.2|8097.2|0
1728071700000|2024-10-04 19:55:00|8124.7|8106.7|8122.9|8104.9|8129.5|8111.5|8118|8100|0
1728072000000|2024-10-04 20:00:00|8123|8105|8121.1|8103.1|8123.2|8105.2|8120.7|8102.7|0
1728072300000|2024-10-04 20:05:00|8121.3|8103.3|8122.9|8104.9|8123.4|8105.4|8121.3|8103.3|0
1728072600000|2024-10-04 20:10:00|8122.7|8104.7|8120.9|8102.9|8123.6|8105.6|8120.4|8102.4|0
1728072900000|2024-10-04 20:15:00|8120.7|8102.7|8119.7|8101.7|8120.9|8102.9|8119.5|8101.5|0
1728073200000|2024-10-04 20:20:00|8119.5|8101.5|8119.9|8101.9|8120.1|8102.1|8119|8101|0
1728073500000|2024-10-04 20:25:00|8119.7|8101.7|8119.9|8101.9|8120.4|8102.4|8119.4|8101.4|0
1728073800000|2024-10-04 20:30:00|8119.7|8101.7|8118.6|8100.6|8119.7|8101.7|8118.2|8100.2|0
1728074100000|2024-10-04 20:35:00|8118.8|8100.8|8118.4|8100.4|8119.1|8101.1|8118.2|8100.2|0
1728074400000|2024-10-04 20:40:00|8118.2|8100.2|8117|8099|8118.4|8100.4|8116.6|8098.6|0
1728074700000|2024-10-04 20:45:00|8116.8|8098.8|8116|8098|8117|8099|8115.5|8097.5|0
1728075000000|2024-10-04 20:50:00|8116.2|8098.2|8116.9|8098.9|8117.8|8099.8|8116.2|8098.2|0
1728075300000|2024-10-04 20:55:00|8116.7|8098.7|8116.2|8098.2|8117|8099|8115.8|8097.8|0
1728252000000|2024-10-06 22:00:00|8124.3|8106.3|8126.7|8108.7|8128.3|8110.3|8124.3|8106.3|0
1728252300000|2024-10-06 22:05:00|8126.8|8108.8|8128.8|8110.8|8129.1|8111.1|8126.7|8108.7|0
1728252600000|2024-10-06 22:10:00|8128.7|8110.7|8129.3|8111.3|8129.3|8111.3|8127.2|8109.2|0
1728252900000|2024-10-06 22:15:00|8129.1|8111.1|8130.1|8112.1|8130.1|8112.1|8127.8|8109.8|0
1728253200000|2024-10-06 22:20:00|8130.3|8112.3|8128.5|8110.5|8130.4|8112.4|8128.3|8110.3|0
1728253500000|2024-10-06 22:25:00|8128.6|8110.6|8130.4|8112.4|8130.4|8112.4|8128.5|8110.5|0
1728253800000|2024-10-06 22:30:00|8130.2|8112.2|8126.5|8108.5|8130.8|8112.8|8126.5|8108.5|0
1728254100000|2024-10-06 22:35:00|8126.6|8108.6|8128|8110|8128.7|8110.7|8125.9|8107.9|0
1728254400000|2024-10-06 22:40:00|8128.2|8110.2|8128.2|8110.2|8128.6|8110.6|8127.8|8109.8|0
1728254700000|2024-10-06 22:45:00|8128.1|8110.1|8127.4|8109.4|8128.1|8110.1|8127.2|8109.2|0
1728255000000|2024-10-06 22:50:00|8127.2|8109.2|8127.2|8109.2|8127.4|8109.4|8126.6|8108.6|0
1728255300000|2024-10-06 22:55:00|8127.1|8109.1|8129.5|8111.5|8129.5|8111.5|8126.9|8108.9|0
1728255600000|2024-10-06 23:00:00|8129.4|8111.4|8133.7|8115.7|8133.9|8115.9|8129.4|8111.4|0
1728255900000|2024-10-06 23:05:00|8138.7|8120.7|8143|8125|8143.9|8125.9|8138.7|8120.7|0
1728256200000|2024-10-06 23:10:00|8142.8|8124.8|8148.6|8130.6|8148.7|8130.7|8142.8|8124.8|0
1728256500000|2024-10-06 23:15:00|8148.4|8130.4|8159.4|8141.4|8159.5|8141.5|8147.6|8129.6|0
1728256800000|2024-10-06 23:20:00|8159.3|8141.3|8158.3|8140.3|8160.4|8142.4|8158.3|8140.3|0
1728257100000|2024-10-06 23:25:00|8158.1|8140.1|8159.3|8141.3|8159.3|8141.3|8157.6|8139.6|0
1728257400000|2024-10-06 23:30:00|8159.1|8141.1|8158.1|8140.1|8159.6|8141.6|8157.1|8139.1|0
1728257700000|2024-10-06 23:35:00|8158.3|8140.3|8158.6|8140.6|8158.6|8140.6|8156.9|8138.9|0
1728258000000|2024-10-06 23:40:00|8158|8140|8157.7|8139.7|8158.1|8140.1|8157.5|8139.5|0
1728258300000|2024-10-06 23:45:00|8157.9|8139.9|8156.8|8138.8|8158.1|8140.1|8155.8|8137.8|0
1728258600000|2024-10-06 23:50:00|8156.6|8138.6|8157.3|8139.3|8157.3|8139.3|8156.1|8138.1|0
1728258900000|2024-10-06 23:55:00|8157.5|8139.5|8156.2|8138.2|8158.2|8140.2|8156.2|8138.2|0
1728259200000|2024-10-07 00:00:00|8156|8138|8154.4|8136.4|8157.1|8139.1|8153.5|8135.5|0
1728259500000|2024-10-07 00:05:00|8154.2|8136.2|8152.1|8134.1|8154.3|8136.3|8151.9|8133.9|0
1728259800000|2024-10-07 00:10:00|8151.9|8133.9|8151.3|8133.3|8152.6|8134.6|8150.7|8132.7|0
1728260100000|2024-10-07 00:15:00|8151.2|8133.2|8150.7|8132.7|8152|8134|8149.9|8131.9|0
1728260400000|2024-10-07 00:20:00|8150.8|8132.8|8150|8132|8151.6|8133.6|8150|8132|0
1728260700000|2024-10-07 00:25:00|8150.2|8132.2|8150.1|8132.1|8151.1|8133.1|8150|8132|0
1728261000000|2024-10-07 00:30:00|8150.3|8132.3|8149.8|8131.8|8151.1|8133.1|8149.2|8131.2|0
1728261300000|2024-10-07 00:35:00|8149.6|8131.6|8150.6|8132.6|8151.5|8133.5|8149.3|8131.3|0
1728261600000|2024-10-07 00:40:00|8150.8|8132.8|8151.7|8133.7|8152|8134|8150.8|8132.8|0
1728261900000|2024-10-07 00:45:00|8151.6|8133.6|8150.1|8132.1|8151.8|8133.8|8149.6|8131.6|0
1728262200000|2024-10-07 00:50:00|8150.3|8132.3|8151.1|8133.1|8151.1|8133.1|8150|8132|0
1728262500000|2024-10-07 00:55:00|8151.3|8133.3|8151.6|8133.6|8152.4|8134.4|8150.7|8132.7|0
1728262800000|2024-10-07 01:00:00|8151.8|8133.8|8153.6|8135.6|8153.7|8135.7|8150.8|8132.8|0
1728263100000|2024-10-07 01:05:00|8153.8|8135.8|8177.7|8159.7|8178.6|8160.6|8153.4|8135.4|0
1728263400000|2024-10-07 01:10:00|8177.5|8159.5|8214|8196|8214|8196|8177.5|8159.5|0
1728263700000|2024-10-07 01:15:00|8214.3|8196.3|8272.1|8266.1|8277.1|8271.1|8187.1|8181.1|5613
1728264000000|2024-10-07 01:20:00|8271.1|8265.1|8265.1|8259.1|8317.1|8311.1|8235.1|8229.1|3597
1728264300000|2024-10-07 01:25:00|8267.1|8261.1|8245.1|8239.1|8274.1|8268.1|8242.1|8236.1|2854
1728264600000|2024-10-07 01:30:00|8244.1|8238.1|8330.1|8324.1|8330.1|8324.1|8233.1|8227.1|6075
1728264900000|2024-10-07 01:35:00|8331.1|8325.1|8346.1|8340.1|8388.1|8382.1|8323.1|8317.1|5511
1728265200000|2024-10-07 01:40:00|8347.1|8341.1|8259.1|8253.1|8371.1|8365.1|8257.1|8251.1|4919
1728265500000|2024-10-07 01:45:00|8262.1|8256.1|8190.1|8184.1|8282.1|8276.1|8171.1|8165.1|6334
1728265800000|2024-10-07 01:50:00|8195.1|8189.1|8242.1|8236.1|8244.1|8238.1|8181.1|8175.1|4756
1728266100000|2024-10-07 01:55:00|8238.1|8232.1|8240.1|8234.1|8279.1|8273.1|8220.1|8214.1|2584
1728266400000|2024-10-07 02:00:00|8241.1|8235.1|8284.1|8278.1|8285.1|8279.1|8228.1|8222.1|2648
1728266700000|2024-10-07 02:05:00|8285.1|8279.1|8306.1|8300.1|8327.1|8321.1|8280.1|8274.1|2133
1728267000000|2024-10-07 02:10:00|8309.1|8303.1|8246.1|8240.1|8326.1|8320.1|8245.1|8239.1|2140
1728267300000|2024-10-07 02:15:00|8247.1|8241.1|8253.1|8247.1|8274.1|8268.1|8211.1|8205.1|2225
1728267600000|2024-10-07 02:20:00|8254.1|8248.1|8259.1|8253.1|8265.1|8259.1|8229.1|8223.1|1755
1728267900000|2024-10-07 02:25:00|8262.1|8256.1|8237.1|8231.1|8270.1|8264.1|8225.1|8219.1|1356
1728268200000|2024-10-07 02:30:00|8240.1|8234.1|8253.1|8247.1|8253.1|8247.1|8214.1|8208.1|1744
1728268500000|2024-10-07 02:35:00|8254.1|8248.1|8281.1|8275.1|8281.1|8275.1|8222.1|8216.1|1519
1728268800000|2024-10-07 02:40:00|8280.1|8274.1|8237.1|8231.1|8294.1|8288.1|8236.1|8230.1|1654
1728269100000|2024-10-07 02:45:00|8236.1|8230.1|8235.1|8229.1|8241.1|8235.1|8203.1|8197.1|1535
1728269400000|2024-10-07 02:50:00|8234.1|8228.1|8245.1|8239.1|8255.1|8249.1|8224.1|8218.1|939
1728269700000|2024-10-07 02:55:00|8242.1|8236.1|8256.1|8250.1|8262.1|8256.1|8231.1|8225.1|1076
1728270000000|2024-10-07 03:00:00|8253.1|8247.1|8280.1|8274.1|8283.1|8277.1|8253.1|8247.1|1095
1728270300000|2024-10-07 03:05:00|8282.1|8276.1|8290.1|8284.1|8295.1|8289.1|8269.1|8263.1|1314
1728270600000|2024-10-07 03:10:00|8292.1|8286.1|8296.1|8290.1|8309.1|8303.1|8288.1|8282.1|1742
1728270900000|2024-10-07 03:15:00|8295.1|8289.1|8317.1|8311.1|8323.1|8317.1|8281.1|8275.1|2353
1728271200000|2024-10-07 03:20:00|8319.1|8313.1|8295.1|8289.1|8332.1|8326.1|8294.1|8288.1|1599
1728271500000|2024-10-07 03:25:00|8293.1|8287.1|8294.1|8288.1|8315.1|8309.1|8287.1|8281.1|1074
1728271800000|2024-10-07 03:30:00|8296.1|8290.1|8296.1|8290.1|8302.1|8296.1|8277.1|8271.1|1094
1728272100000|2024-10-07 03:35:00|8295.1|8289.1|8300.1|8294.1|8306.1|8300.1|8289.1|8283.1|703
1728272400000|2024-10-07 03:40:00|8296.1|8290.1|8305.1|8299.1|8308.1|8302.1|8270.1|8264.1|1239
1728272700000|2024-10-07 03:45:00|8304.1|8298.1|8279.1|8273.1|8304.1|8298.1|8276.1|8270.1|810
1728273000000|2024-10-07 03:50:00|8277.1|8271.1|8274.1|8268.1|8293.1|8287.1|8272.1|8266.1|979
1728273300000|2024-10-07 03:55:00|8275.1|8269.1|8296.1|8290.1|8299.1|8293.1|8274.1|8268.1|956
1728273600000|2024-10-07 04:00:00|8298.1|8280.1|8298.3|8280.3|8298.3|8280.3|8297.6|8279.6|1
1728273900000|2024-10-07 04:05:00|8298.6|8280.6|8298.3|8280.3|8298.8|8280.8|8298.1|8280.1|0
1728274200000|2024-10-07 04:10:00|8298.1|8280.1|8297.6|8279.6|8298.1|8280.1|8297.3|8279.3|0
1728274500000|2024-10-07 04:15:00|8297.7|8279.7|8297.8|8279.8|8297.9|8279.9|8296.9|8278.9|0
1728274800000|2024-10-07 04:20:00|8297.6|8279.6|8299.2|8281.2|8299.6|8281.6|8297.6|8279.6|0
1728275100000|2024-10-07 04:25:00|8299|8281|8298.7|8280.7|8299.2|8281.2|8298.3|8280.3|0
1728275400000|2024-10-07 04:30:00|8298.9|8280.9|8300.6|8282.6|8300.8|8282.8|8298.9|8280.9|0
1728275700000|2024-10-07 04:35:00|8300.8|8282.8|8299.8|8281.8|8300.8|8282.8|8299.8|8281.8|0
1728276000000|2024-10-07 04:40:00|8299.6|8281.6|8300.1|8282.1|8300.3|8282.3|8299.3|8281.3|0
1728276300000|2024-10-07 04:45:00|8299.9|8281.9|8299|8281|8300.1|8282.1|8298.6|8280.6|0
1728276600000|2024-10-07 04:50:00|8298.8|8280.8|8297.5|8279.5|8298.8|8280.8|8296.5|8278.5|0
1728276900000|2024-10-07 04:55:00|8297.4|8279.4|8302.7|8284.7|8302.8|8284.8|8297.1|8279.1|5
1728277200000|2024-10-07 05:00:00|8302.8|8284.8|8317.1|8311.1|8321.1|8315.1|8289.1|8283.1|1246
1728277500000|2024-10-07 05:05:00|8318.1|8312.1|8320.1|8314.1|8329.1|8323.1|8304.1|8298.1|1014
1728277800000|2024-10-07 05:10:00|8321.1|8315.1|8310.1|8304.1|8329.1|8323.1|8309.1|8303.1|935
1728278100000|2024-10-07 05:15:00|8309.1|8303.1|8314.1|8308.1|8323.1|8317.1|8297.1|8291.1|1148
1728278400000|2024-10-07 05:20:00|8313.1|8307.1|8312.1|8306.1|8320.1|8314.1|8301.1|8295.1|622
1728278700000|2024-10-07 05:25:00|8313.1|8307.1|8292.1|8286.1|8317.1|8311.1|8292.1|8286.1|887
1728279000000|2024-10-07 05:30:00|8290.1|8284.1|8280.1|8274.1|8299.1|8293.1|8279.1|8273.1|972
1728279300000|2024-10-07 05:35:00|8281.1|8275.1|8291.1|8285.1|8300.1|8294.1|8277.1|8271.1|981
1728279600000|2024-10-07 05:40:00|8292.1|8286.1|8304.1|8298.1|8309.1|8303.1|8288.1|8282.1|968
1728279900000|2024-10-07 05:45:00|8303.1|8297.1|8278.1|8272.1|8310.1|8304.1|8274.1|8268.1|1096
1728280200000|2024-10-07 05:50:00|8277.1|8271.1|8292.1|8286.1|8298.1|8292.1|8276.1|8270.1|736
1728280500000|2024-10-07 05:55:00|8293.1|8287.1|8311.1|8305.1|8313.1|8307.1|8285.1|8279.1|1149
1728280800000|2024-10-07 06:00:00|8309.1|8303.1|8296.1|8290.1|8314.1|8308.1|8295.1|8289.1|908
1728281100000|2024-10-07 06:05:00|8295.1|8289.1|8299.1|8293.1|8310.1|8304.1|8289.1|8283.1|1170
1728281400000|2024-10-07 06:10:00|8298.1|8292.1|8301.1|8295.1|8307.1|8301.1|8292.1|8286.1|941
1728281700000|2024-10-07 06:15:00|8300.1|8294.1|8306.1|8300.1|8306.1|8300.1|8288.1|8282.1|911
1728282000000|2024-10-07 06:20:00|8305.1|8299.1|8296.1|8290.1|8305.1|8299.1|8287.1|8281.1|960
1728282300000|2024-10-07 06:25:00|8294.1|8288.1|8291.1|8285.1|8303.1|8297.1|8286.1|8280.1|1183
1728282600000|2024-10-07 06:30:00|8290.1|8284.1|8301.1|8295.1|8302.1|8296.1|8288.1|8282.1|1359
1728282900000|2024-10-07 06:35:00|8302.1|8296.1|8305.1|8299.1|8318.1|8312.1|8302.1|8296.1|819
1728283200000|2024-10-07 06:40:00|8304.1|8298.1|8324.1|8318.1|8325.1|8319.1|8300.1|8294.1|694
1728283500000|2024-10-07 06:45:00|8327.1|8321.1|8347.1|8341.1|8351.1|8345.1|8323.1|8317.1|6339
1728283800000|2024-10-07 06:50:00|8346.1|8340.1|8346.1|8340.1|8361.1|8355.1|8342.1|8336.1|1536
1728284100000|2024-10-07 06:55:00|8345.1|8339.1|8335.1|8329.1|8347.1|8341.1|8333.1|8327.1|1550
1728284400000|2024-10-07 07:00:00|8336.1|8330.1|8323.1|8317.1|8336.1|8330.1|8310.1|8304.1|1795
1728284700000|2024-10-07 07:05:00|8322.1|8316.1|8327.1|8321.1|8335.1|8329.1|8321.1|8315.1|966
1728285000000|2024-10-07 07:10:00|8326.1|8320.1|8299.1|8293.1|8333.1|8327.1|8295.1|8289.1|1470
1728285300000|2024-10-07 07:15:00|8301.1|8295.1|8308.1|8302.1|8311.1|8305.1|8292.1|8286.1|1331
1728285600000|2024-10-07 07:20:00|8307.1|8301.1|8314.1|8308.1|8317.1|8311.1|8292.1|8286.1|1016
1728285900000|2024-10-07 07:25:00|8312.1|8306.1|8318.1|8312.1|8323.1|8317.1|8307.1|8301.1|1458
1728286200000|2024-10-07 07:30:00|8319.1|8313.1|8325.1|8319.1|8330.1|8324.1|8317.1|8311.1|1283
1728286500000|2024-10-07 07:35:00|8324.1|8318.1|8313.1|8307.1|8324.1|8318.1|8309.1|8303.1|1171
1728286800000|2024-10-07 07:40:00|8314.1|8308.1|8314.1|8308.1|8323.1|8317.1|8311.1|8305.1|1034
1728287100000|2024-10-07 07:45:00|8313.1|8307.1|8336.1|8330.1|8336.1|8330.1|8311.1|8305.1|1436
1728287400000|2024-10-07 07:50:00|8337.1|8331.1|8340.1|8334.1|8346.1|8340.1|8333.1|8327.1|1849
1728287700000|2024-10-07 07:55:00|8339.1|8333.1|8350.1|8344.1|8352.1|8346.1|8337.1|8331.1|2271
1728288000000|2024-10-07 08:00:00|8351.1|8345.1|8340.1|8334.1|8356.1|8350.1|8336.1|8330.1|2450
1728288300000|2024-10-07 08:05:00|8341.1|8335.1|8354.1|8348.1|8354.1|8348.1|8332.1|8326.1|2610
1728288600000|2024-10-07 08:10:00|8355.1|8349.1|8336.1|8330.1|8355.1|8349.1|8336.1|8330.1|2388
1728288900000|2024-10-07 08:15:00|8337.1|8331.1|8341.1|8335.1|8343.1|8337.1|8330.1|8324.1|1408
1728289200000|2024-10-07 08:20:00|8340.1|8334.1|8347.1|8341.1|8352.1|8346.1|8338.1|8332.1|680
1728289500000|2024-10-07 08:25:00|8346.1|8340.1|8345.1|8339.1|8352.1|8346.1|8341.1|8335.1|1123
1728289800000|2024-10-07 08:30:00|8357|8339|8360.6|8342.6|8360.7|8342.7|8356.5|8338.5|52
1728290100000|2024-10-07 08:35:00|8360.5|8342.5|8355.5|8337.5|8361.2|8343.2|8355.5|8337.5|20
1728290400000|2024-10-07 08:40:00|8355.3|8337.3|8355.3|8337.3|8357|8339|8353.9|8335.9|0
1728290700000|2024-10-07 08:45:00|8355.2|8337.2|8356.7|8338.7|8356.7|8338.7|8353.5|8335.5|0
1728291000000|2024-10-07 08:50:00|8356.5|8338.5|8355.4|8337.4|8357.2|8339.2|8354.7|8336.7|0
1728291300000|2024-10-07 08:55:00|8355.6|8337.6|8352.2|8334.2|8356.2|8338.2|8351.9|8333.9|0
1728291600000|2024-10-07 09:00:00|8352.1|8334.1|8346.5|8328.5|8352.2|8334.2|8346.4|8328.4|0
1728291900000|2024-10-07 09:05:00|8346.3|8328.3|8345.7|8327.7|8348.5|8330.5|8345.2|8327.2|0
1728292200000|2024-10-07 09:10:00|8345.2|8327.2|8346.7|8328.7|8347.2|8329.2|8343.6|8325.6|0
1728292500000|2024-10-07 09:15:00|8343.1|8337.1|8328.1|8322.1|8343.1|8337.1|8324.1|8318.1|720
1728292800000|2024-10-07 09:20:00|8329.1|8323.1|8331.1|8325.1|8337.1|8331.1|8327.1|8321.1|298
1728293100000|2024-10-07 09:25:00|8332.1|8326.1|8332.1|8326.1|8342.1|8336.1|8330.1|8324.1|323
1728293400000|2024-10-07 09:30:00|8333.1|8327.1|8338.1|8332.1|8344.1|8338.1|8331.1|8325.1|131
1728293700000|2024-10-07 09:35:00|8339.1|8333.1|8336.1|8330.1|8343.1|8337.1|8331.1|8325.1|248
1728294000000|2024-10-07 09:40:00|8337.1|8331.1|8343.1|8337.1|8348.1|8342.1|8336.1|8330.1|342
1728294300000|2024-10-07 09:45:00|8344.1|8338.1|8352.1|8346.1|8355.1|8349.1|8344.1|8338.1|251
1728294600000|2024-10-07 09:50:00|8351.1|8345.1|8354.1|8348.1|8357.1|8351.1|8347.1|8341.1|136
1728294900000|2024-10-07 09:55:00|8353.1|8347.1|8354.1|8348.1|8365.1|8359.1|8353.1|8347.1|192
1728295200000|2024-10-07 10:00:00|8355.1|8349.1|8359.1|8353.1|8360.6|8354.6|8350.6|8344.6|475
1728295500000|2024-10-07 10:05:00|8358.6|8352.6|8361.1|8355.1|8368.1|8362.1|8355.1|8349.1|161
1728295800000|2024-10-07 10:10:00|8360.6|8354.6|8355.1|8349.1|8362.1|8356.1|8353.6|8347.6|111
1728296100000|2024-10-07 10:15:00|8355.6|8349.6|8355.6|8349.6|8365.1|8359.1|8353.1|8347.1|152
1728296400000|2024-10-07 10:20:00|8356.1|8350.1|8364.6|8358.6|8365.6|8359.6|8353.6|8347.6|281
1728296700000|2024-10-07 10:25:00|8365.6|8359.6|8371.1|8365.1|8373.1|8367.1|8362.1|8356.1|138
1728297000000|2024-10-07 10:30:00|8371.6|8365.6|8373.1|8367.1|8376.1|8370.1|8367.6|8361.6|96
1728297300000|2024-10-07 10:35:00|8373.6|8367.6|8380.1|8374.1|8382.1|8376.1|8370.1|8364.1|125
1728297600000|2024-10-07 10:40:00|8380.6|8374.6|8378.1|8372.1|8380.6|8374.6|8375.1|8369.1|56
1728297900000|2024-10-07 10:45:00|8378.6|8372.6|8368.1|8362.1|8378.6|8372.6|8367.1|8361.1|84
1728298200000|2024-10-07 10:50:00|8370.1|8364.1|8355.1|8349.1|8370.1|8364.1|8353.6|8347.6|125
1728298500000|2024-10-07 10:55:00|8354.6|8348.6|8347.6|8341.6|8354.6|8348.6|8343.6|8337.6|366
1728298800000|2024-10-07 11:00:00|8347.1|8341.1|8352.1|8346.1|8352.6|8346.6|8340.1|8334.1|202
1728299100000|2024-10-07 11:05:00|8352.6|8346.6|8359.1|8353.1|8360.6|8354.6|8349.6|8343.6|75
1728299400000|2024-10-07 11:10:00|8359.6|8353.6|8362.1|8356.1|8364.1|8358.1|8355.1|8349.1|120
1728299700000|2024-10-07 11:15:00|8361.1|8355.1|8376.1|8370.1|8376.6|8370.6|8353.1|8347.1|575
1728300000000|2024-10-07 11:20:00|8378.1|8372.1|8374.1|8368.1|8384.1|8378.1|8367.1|8361.1|326
1728300300000|2024-10-07 11:25:00|8373.1|8367.1|8360.1|8354.1|8377.1|8371.1|8360.1|8354.1|100
1728300600000|2024-10-07 11:30:00|8359.1|8353.1|8356.6|8350.6|8362.6|8356.6|8354.1|8348.1|204
1728300900000|2024-10-07 11:35:00|8356.1|8350.1|8367.1|8361.1|8370.1|8364.1|8356.1|8350.1|85
1728301200000|2024-10-07 11:40:00|8367.6|8361.6|8358.1|8352.1|8369.1|8363.1|8355.1|8349.1|58
1728301500000|2024-10-07 11:45:00|8358.6|8352.6|8350.1|8344.1|8360.1|8354.1|8347.6|8341.6|197
1728301800000|2024-10-07 11:50:00|8349.6|8343.6|8351.1|8345.1|8356.6|8350.6|8348.6|8342.6|113
1728302100000|2024-10-07 11:55:00|8351.6|8345.6|8348.6|8342.6|8352.6|8346.6|8345.6|8339.6|138
1728302400000|2024-10-07 12:00:00|8348.1|8342.1|8347.1|8341.1|8350.6|8344.6|8343.6|8337.6|289
1728302700000|2024-10-07 12:05:00|8347.6|8341.6|8346.6|8340.6|8351.6|8345.6|8341.6|8335.6|280
1728303000000|2024-10-07 12:10:00|8347.6|8341.6|8345.1|8339.1|8352.1|8346.1|8342.6|8336.6|189
1728303300000|2024-10-07 12:15:00|8345.6|8339.6|8333.1|8327.1|8348.6|8342.6|8332.1|8326.1|482
1728303600000|2024-10-07 12:20:00|8332.6|8326.6|8334.6|8328.6|8337.6|8331.6|8329.1|8323.1|209
1728303900000|2024-10-07 12:25:00|8334.1|8328.1|8341.6|8335.6|8344.1|8338.1|8333.1|8327.1|178
1728304200000|2024-10-07 12:30:00|8340.1|8334.1|8336.1|8330.1|8344.6|8338.6|8336.1|8330.1|74
1728304500000|2024-10-07 12:35:00|8336.6|8330.6|8333.1|8327.1|8340.1|8334.1|8331.6|8325.6|228
1728304800000|2024-10-07 12:40:00|8334.1|8328.1|8324.6|8318.6|8335.6|8329.6|8324.1|8318.1|185
1728305100000|2024-10-07 12:45:00|8323.6|8317.6|8324.1|8318.1|8328.6|8322.6|8320.6|8314.6|224
1728305400000|2024-10-07 12:50:00|8324.6|8318.6|8326.6|8320.6|8331.6|8325.6|8322.1|8316.1|144
1728305700000|2024-10-07 12:55:00|8326.1|8320.1|8319.6|8313.6|8328.1|8322.1|8318.6|8312.6|167
1728306000000|2024-10-07 13:00:00|8320.6|8314.6|8313.1|8307.1|8320.6|8314.6|8308.6|8302.6|173
1728306300000|2024-10-07 13:05:00|8312.6|8306.6|8317.1|8311.1|8324.1|8318.1|8311.1|8305.1|133
1728306600000|2024-10-07 13:10:00|8317.6|8311.6|8318.6|8312.6|8320.1|8314.1|8312.1|8306.1|173
1728306900000|2024-10-07 13:15:00|8318.1|8312.1|8312.1|8306.1|8328.1|8322.1|8310.6|8304.6|377
1728307200000|2024-10-07 13:20:00|8311.6|8305.6|8320.1|8314.1|8324.1|8318.1|8305.6|8299.6|265
1728307500000|2024-10-07 13:25:00|8320.6|8314.6|8319.1|8313.1|8323.1|8317.1|8315.1|8309.1|222
1728307800000|2024-10-07 13:30:00|8318.6|8312.6|8338.1|8332.1|8364.1|8358.1|8316.1|8310.1|1997
1728308100000|2024-10-07 13:35:00|8338.6|8332.6|8359.6|8353.6|8369.1|8363.1|8315.6|8309.6|1295
1728308400000|2024-10-07 13:40:00|8357.1|8351.1|8347.1|8341.1|8362.6|8356.6|8336.1|8330.1|819
1728308700000|2024-10-07 13:45:00|8347.6|8341.6|8372.1|8366.1|8373.6|8367.6|8342.1|8336.1|829
1728309000000|2024-10-07 13:50:00|8372.6|8366.6|8366.1|8360.1|8386.6|8380.6|8350.6|8344.6|847
1728309300000|2024-10-07 13:55:00|8366.6|8360.6|8370.1|8364.1|8376.6|8370.6|8351.1|8345.1|939
1728309600000|2024-10-07 14:00:00|8371.1|8365.1|8359.1|8353.1|8373.6|8367.6|8348.1|8342.1|721
1728309900000|2024-10-07 14:05:00|8357.1|8351.1|8358.1|8352.1|8368.1|8362.1|8350.1|8344.1|599
1728310200000|2024-10-07 14:10:00|8358.6|8352.6|8360.1|8354.1|8368.6|8362.6|8351.1|8345.1|717
1728310500000|2024-10-07 14:15:00|8360.6|8354.6|8323.1|8317.1|8360.6|8354.6|8323.1|8317.1|1031
1728310800000|2024-10-07 14:20:00|8323.6|8317.6|8326.1|8320.1|8334.1|8328.1|8316.6|8310.6|1084
1728311100000|2024-10-07 14:25:00|8325.6|8319.6|8313.6|8307.6|8329.6|8323.6|8310.6|8304.6|1263
1728311400000|2024-10-07 14:30:00|8313.1|8307.1|8298.6|8292.6|8313.1|8307.1|8274.6|8268.6|2290
1728311700000|2024-10-07 14:35:00|8298.1|8292.1|8285.6|8279.6|8300.1|8294.1|8267.6|8261.6|722
1728312000000|2024-10-07 14:40:00|8286.1|8280.1|8296.1|8290.1|8308.1|8302.1|8282.6|8276.6|777
1728312300000|2024-10-07 14:45:00|8295.6|8289.6|8294.1|8288.1|8308.1|8302.1|8292.1|8286.1|525
1728312600000|2024-10-07 14:50:00|8293.6|8287.6|8280.1|8274.1|8293.6|8287.6|8273.6|8267.6|345
1728312900000|2024-10-07 14:55:00|8280.6|8274.6|8257.1|8251.1|8286.1|8280.1|8252.6|8246.6|571
1728313200000|2024-10-07 15:00:00|8256.6|8250.6|8265.1|8259.1|8267.6|8261.6|8250.1|8244.1|568
1728313500000|2024-10-07 15:05:00|8265.6|8259.6|8245.1|8239.1|8269.1|8263.1|8232.1|8226.1|730
1728313800000|2024-10-07 15:10:00|8245.6|8239.6|8247.6|8241.6|8250.6|8244.6|8231.1|8225.1|630
1728314100000|2024-10-07 15:15:00|8248.1|8242.1|8268.1|8262.1|8270.6|8264.6|8243.1|8237.1|1071
1728314400000|2024-10-07 15:20:00|8268.6|8262.6|8275.1|8269.1|8280.1|8274.1|8265.1|8259.1|820
1728314700000|2024-10-07 15:25:00|8275.6|8269.6|8282.1|8276.1|8290.6|8284.6|8274.1|8268.1|639
1728315000000|2024-10-07 15:30:00|8281.6|8275.6|8288.6|8282.6|8290.6|8284.6|8271.1|8265.1|478
1728315300000|2024-10-07 15:35:00|8288.1|8282.1|8280.6|8274.6|8297.1|8291.1|8280.6|8274.6|300
1728315600000|2024-10-07 15:40:00|8281.1|8275.1|8263.6|8257.6|8289.1|8283.1|8259.1|8253.1|305
1728315900000|2024-10-07 15:45:00|8263.1|8257.1|8274.1|8268.1|8274.1|8268.1|8260.1|8254.1|174
1728316200000|2024-10-07 15:50:00|8274.6|8268.6|8283.1|8277.1|8283.1|8277.1|8260.1|8254.1|241
1728316500000|2024-10-07 15:55:00|8283.6|8277.6|8308.1|8302.1|8314.1|8308.1|8280.1|8274.1|324
1728316800000|2024-10-07 16:00:00|8307.1|8301.1|8311.1|8305.1|8324.1|8318.1|8306.1|8300.1|376
1728317100000|2024-10-07 16:05:00|8312.1|8306.1|8320.1|8314.1|8322.1|8316.1|8302.1|8296.1|358
1728317400000|2024-10-07 16:10:00|8319.1|8313.1|8322.1|8316.1|8323.1|8317.1|8316.1|8310.1|256
1728317700000|2024-10-07 16:15:00|8323.1|8317.1|8320.1|8314.1|8323.1|8317.1|8316.1|8310.1|196
1728318000000|2024-10-07 16:20:00|8318.1|8312.1|8319.1|8313.1|8325.1|8319.1|8315.1|8309.1|184
1728318300000|2024-10-07 16:25:00|8318.1|8312.1|8310.1|8304.1|8319.1|8313.1|8308.1|8302.1|231
1728318600000|2024-10-07 16:30:00|8311.1|8305.1|8324.1|8318.1|8324.1|8318.1|8307.1|8301.1|170
1728318900000|2024-10-07 16:35:00|8326.1|8320.1|8330.1|8324.1|8338.1|8332.1|8326.1|8320.1|379
1728319200000|2024-10-07 16:40:00|8329.1|8323.1|8339.1|8333.1|8339.1|8333.1|8328.1|8322.1|153
1728319500000|2024-10-07 16:45:00|8337.1|8331.1|8337.1|8331.1|8339.1|8333.1|8331.1|8325.1|168
1728319800000|2024-10-07 16:50:00|8334.1|8328.1|8343.1|8337.1|8344.1|8338.1|8332.1|8326.1|200
1728320100000|2024-10-07 16:55:00|8341.1|8335.1|8356.1|8350.1|8356.1|8350.1|8341.1|8335.1|277
1728320400000|2024-10-07 17:00:00|8358.1|8352.1|8357.1|8351.1|8362.1|8356.1|8353.1|8347.1|309
1728320700000|2024-10-07 17:05:00|8355.1|8349.1|8358.1|8352.1|8359.1|8353.1|8352.1|8346.1|165
1728321000000|2024-10-07 17:10:00|8360.1|8354.1|8360.1|8354.1|8361.1|8355.1|8349.1|8343.1|296
1728321300000|2024-10-07 17:15:00|8359.1|8353.1|8370.1|8364.1|8371.1|8365.1|8357.1|8351.1|299
1728321600000|2024-10-07 17:20:00|8368.1|8362.1|8372.1|8366.1|8373.1|8367.1|8368.1|8362.1|304
1728321900000|2024-10-07 17:25:00|8373.1|8367.1|8377.1|8371.1|8383.1|8377.1|8369.1|8363.1|392
1728322200000|2024-10-07 17:30:00|8376.1|8370.1|8386.1|8380.1|8389.1|8383.1|8375.1|8369.1|372
1728322500000|2024-10-07 17:35:00|8388.1|8382.1|8393.1|8387.1|8396.1|8390.1|8386.1|8380.1|323
1728322800000|2024-10-07 17:40:00|8394.1|8388.1|8398.1|8392.1|8401.1|8395.1|8391.1|8385.1|240
1728323100000|2024-10-07 17:45:00|8397.1|8391.1|8393.1|8387.1|8398.1|8392.1|8389.1|8383.1|309
1728323400000|2024-10-07 17:50:00|8391.1|8385.1|8365.1|8359.1|8392.1|8386.1|8364.1|8358.1|355
1728323700000|2024-10-07 17:55:00|8366.1|8360.1|8383.1|8377.1|8388.1|8382.1|8366.1|8360.1|218
1728324000000|2024-10-07 18:00:00|8382.1|8376.1|8382.1|8376.1|8391.1|8385.1|8381.1|8375.1|402
1728324300000|2024-10-07 18:05:00|8383.1|8377.1|8374.1|8368.1|8386.1|8380.1|8369.1|8363.1|341
1728324600000|2024-10-07 18:10:00|8373.1|8367.1|8368.1|8362.1|8374.1|8368.1|8366.1|8360.1|254
1728324900000|2024-10-07 18:15:00|8367.1|8361.1|8371.1|8365.1|8375.1|8369.1|8365.1|8359.1|345
1728325200000|2024-10-07 18:20:00|8372.1|8366.1|8373.1|8367.1|8375.1|8369.1|8369.1|8363.1|186
1728325500000|2024-10-07 18:25:00|8374.1|8368.1|8364.1|8358.1|8378.1|8372.1|8363.1|8357.1|225
1728325800000|2024-10-07 18:30:00|8363.1|8357.1|8361.1|8355.1|8371.1|8365.1|8347.1|8341.1|605
1728326100000|2024-10-07 18:35:00|8359.1|8353.1|8374.1|8368.1|8378.1|8372.1|8350.1|8344.1|243
1728326400000|2024-10-07 18:40:00|8376.1|8370.1|8378.1|8372.1|8388.1|8382.1|8372.1|8366.1|277
1728326700000|2024-10-07 18:45:00|8379.1|8373.1|8352.1|8346.1|8379.1|8373.1|8348.1|8342.1|469
1728327000000|2024-10-07 18:50:00|8354.1|8348.1|8341.1|8335.1|8358.1|8352.1|8338.1|8332.1|470
1728327300000|2024-10-07 18:55:00|8342.1|8336.1|8345.6|8327.6|8351.1|8345.1|8335.1|8327.5|297
1728327600000|2024-10-07 19:00:00|8345.5|8327.5|8348.2|8330.2|8351.1|8333.1|8338.9|8320.9|0
1728327900000|2024-10-07 19:05:00|8348.1|8330.1|8354.2|8336.2|8357.6|8339.6|8345.6|8327.6|0
1728328200000|2024-10-07 19:10:00|8354.3|8336.3|8359.5|8341.5|8362.6|8344.6|8351.8|8333.8|0
1728328500000|2024-10-07 19:15:00|8359.6|8341.6|8369.7|8351.7|8370.6|8352.6|8359.4|8341.4|0
1728328800000|2024-10-07 19:20:00|8369.6|8351.6|8392|8374|8396.4|8378.4|8369.6|8351.6|0
1728329100000|2024-10-07 19:25:00|8392.8|8374.8|8402.3|8384.3|8402.8|8384.8|8392.8|8374.8|0
1728329400000|2024-10-07 19:30:00|8402.4|8384.4|8412.1|8394.1|8416.6|8398.6|8399.3|8381.3|0
1728329700000|2024-10-07 19:35:00|8411.2|8393.2|8433.3|8415.3|8441.5|8423.5|8411.2|8393.2|0
1728330000000|2024-10-07 19:40:00|8432.5|8414.5|8446.6|8428.6|8446.6|8428.6|8427.2|8409.2|0
1728330300000|2024-10-07 19:45:00|8446.5|8428.5|8470.7|8452.7|8470.8|8452.8|8446.5|8428.5|0
1728330600000|2024-10-07 19:50:00|8469.9|8451.9|8482.8|8464.8|8490.1|8472.1|8467.4|8449.4|0
1728330900000|2024-10-07 19:55:00|8482.9|8464.9|8465|8447|8484.8|8466.8|8447|8429|0
1728331200000|2024-10-07 20:00:00|8465.2|8447.2|8467.1|8449.1|8469.7|8451.7|8465.2|8447.2|0
1728331500000|2024-10-07 20:05:00|8466.7|8448.7|8467.4|8449.4|8468.3|8450.3|8466.4|8448.4|0
1728331800000|2024-10-07 20:10:00|8467.2|8449.2|8467.6|8449.6|8468.1|8450.1|8466.9|8448.9|0
1728332100000|2024-10-07 20:15:00|8467.4|8449.4|8469.4|8451.4|8469.4|8451.4|8467.4|8449.4|0
1728332400000|2024-10-07 20:20:00|8469.2|8451.2|8469.8|8451.8|8470.1|8452.1|8469.1|8451.1|0
1728332700000|2024-10-07 20:25:00|8470|8452|8470|8452|8470.1|8452.1|8469.8|8451.8|0
1728333000000|2024-10-07 20:30:00|8470.3|8452.3|8470.6|8452.6|8470.6|8452.6|8470|8452|0
1728333300000|2024-10-07 20:35:00|8470.9|8452.9|8472.6|8454.6|8473.1|8455.1|8470.9|8452.9|0
1728333600000|2024-10-07 20:40:00|8472.8|8454.8|8472.4|8454.4|8474|8456|8472.4|8454.4|0
1728333900000|2024-10-07 20:45:00|8472.6|8454.6|8472.2|8454.2|8473.6|8455.6|8471.7|8453.7|0
1728334200000|2024-10-07 20:50:00|8472.4|8454.4|8472.4|8454.4|8472.6|8454.6|8472.2|8454.2|0
1728334500000|2024-10-07 20:55:00|8472.2|8454.2|8470.9|8452.9|8472.2|8454.2|8470.7|8452.7|0
1728334800000|2024-10-07 21:00:00|8470.8|8452.8|8468.8|8450.8|8470.8|8452.8|8468.7|8450.7|0
1728335100000|2024-10-07 21:05:00|8468.7|8450.7|8463.1|8445.1|8468.9|8450.9|8462.7|8444.7|0
1728335400000|2024-10-07 21:10:00|8463.5|8445.5|8463.5|8445.5|8463.5|8445.5|8463.2|8445.2|0
1728335700000|2024-10-07 21:15:00|8463.6|8445.6|8463.6|8445.6|8463.6|8445.6|8463.6|8445.6|0
1728336000000|2024-10-07 21:20:00|8463.5|8445.5|8464|8446|8464|8446|8463.5|8445.5|0
1728336300000|2024-10-07 21:25:00|8464.2|8446.2|8464.2|8446.2|8464.2|8446.2|8464|8446|0
1728336600000|2024-10-07 21:30:00|8464.1|8446.1|8464.9|8446.9|8465.1|8447.1|8463.9|8445.9|0
1728336900000|2024-10-07 21:35:00|8465.8|8447.8|8466.7|8448.7|8466.7|8448.7|8465.6|8447.6|0
1728337200000|2024-10-07 21:40:00|8466.8|8448.8|8466.9|8448.9|8467|8449|8466.8|8448.8|0
1728337500000|2024-10-07 21:45:00|8466.8|8448.8|8463.8|8445.8|8466.9|8448.9|8463.4|8445.4|0
1728337800000|2024-10-07 21:50:00|8463.7|8445.7|8466.9|8448.9|8466.9|8448.9|8463.6|8445.6|0
1728338100000|2024-10-07 21:55:00|8466.7|8448.7|8468.7|8450.7|8468.7|8450.7|8466.7|8448.7|0
1728338400000|2024-10-07 22:00:00|8470.4|8452.4|8466.7|8448.7|8471.3|8453.3|8466.4|8448.4|0
1728338700000|2024-10-07 22:05:00|8466.8|8448.8|8466.9|8448.9|8467.2|8449.2|8466.2|8448.2|0
1728339000000|2024-10-07 22:10:00|8467|8449|8467.4|8449.4|8467.9|8449.9|8466.9|8448.9|0
1728339300000|2024-10-07 22:15:00|8467.6|8449.6|8467.1|8449.1|8467.6|8449.6|8466.9|8448.9|0
1728339600000|2024-10-07 22:20:00|8467|8449|8465.4|8447.4|8467.1|8449.1|8464.9|8446.9|0
1728339900000|2024-10-07 22:25:00|8465.6|8447.6|8465.6|8447.6|8465.7|8447.7|8463.7|8445.7|0
1728340200000|2024-10-07 22:30:00|8465.8|8447.8|8451.7|8433.7|8466.3|8448.3|8445.2|8427.2|0
1728340500000|2024-10-07 22:35:00|8449.1|8431.1|8454.3|8436.3|8460.4|8442.4|8448.2|8430.2|0
1728340800000|2024-10-07 22:40:00|8454.5|8436.5|8455.5|8437.5|8456.9|8438.9|8454.5|8436.5|0
1728341100000|2024-10-07 22:45:00|8455.3|8437.3|8455.2|8437.2|8455.5|8437.5|8452.1|8434.1|0
1728341400000|2024-10-07 22:50:00|8455|8437|8452.4|8434.4|8456|8438|8451.7|8433.7|0
1728341700000|2024-10-07 22:55:00|8452.5|8434.5|8453.9|8435.9|8454.9|8436.9|8448.7|8430.7|0
1728342000000|2024-10-07 23:00:00|8453.8|8435.8|8454.8|8436.8|8456.6|8438.6|8452.3|8434.3|0
1728342300000|2024-10-07 23:05:00|8454.7|8436.7|8460.5|8442.5|8462.2|8444.2|8454.7|8436.7|0
1728342600000|2024-10-07 23:10:00|8459.8|8441.8|8456.8|8438.8|8460|8442|8456.6|8438.6|0
1728342900000|2024-10-07 23:15:00|8456.9|8438.9|8460.7|8442.7|8461.2|8443.2|8456.9|8438.9|0
1728343200000|2024-10-07 23:20:00|8460.6|8442.6|8460.5|8442.5|8462|8444|8460.3|8442.3|0
1728343500000|2024-10-07 23:25:00|8460.4|8442.4|8459.5|8441.5|8461|8443|8459.3|8441.3|0
1728343800000|2024-10-07 23:30:00|8459.4|8441.4|8462.2|8444.2|8463.4|8445.4|8458.3|8440.3|0
1728344100000|2024-10-07 23:35:00|8462.4|8444.4|8462.4|8444.4|8462.7|8444.7|8461.2|8443.2|0
1728344400000|2024-10-07 23:40:00|8462.2|8444.2|8478.7|8460.7|8478.7|8460.7|8461.8|8443.8|0
1728344700000|2024-10-07 23:45:00|8478.5|8460.5|8484.1|8466.1|8484.1|8466.1|8477.6|8459.6|0
1728345000000|2024-10-07 23:50:00|8483.8|8465.8|8485|8467|8486.7|8468.7|8483.1|8465.1|0
1728345300000|2024-10-07 23:55:00|8484.9|8466.9|8482.4|8464.4|8484.9|8466.9|8482.4|8464.4|0
1728345600000|2024-10-08 00:00:00|8483|8465|8487.2|8469.2|8487.4|8469.4|8483|8465|0
1728345900000|2024-10-08 00:05:00|8487.4|8469.4|8489.1|8471.1|8490.1|8472.1|8486.7|8468.7|0
1728346200000|2024-10-08 00:10:00|8489.2|8471.2|8491.8|8473.8|8492|8474|8488.4|8470.4|0
1728346500000|2024-10-08 00:15:00|8491.9|8473.9|8491.3|8473.3|8492.5|8474.5|8490.3|8472.3|0
1728346800000|2024-10-08 00:20:00|8491.4|8473.4|8491|8473|8491.5|8473.5|8489.5|8471.5|0
1728347100000|2024-10-08 00:25:00|8490.8|8472.8|8491.6|8473.6|8492|8474|8490.4|8472.4|0
1728347400000|2024-10-08 00:30:00|8491.8|8473.8|8492.9|8474.9|8493.8|8475.8|8491.6|8473.6|0
1728347700000|2024-10-08 00:35:00|8492.7|8474.7|8491.9|8473.9|8492.7|8474.7|8491|8473|0
1728348000000|2024-10-08 00:40:00|8492|8474|8494.8|8476.8|8495.7|8477.7|8490.6|8472.6|0
1728348300000|2024-10-08 00:45:00|8494.9|8476.9|8476.5|8458.5|8495.4|8477.4|8475|8457|0
1728348600000|2024-10-08 00:50:00|8476.7|8458.7|8465.1|8447.1|8477|8459|8464.5|8446.5|0
1728348900000|2024-10-08 00:55:00|8455.1|8437.1|8450|8432|8455.1|8437.1|8449.4|8431.4|0
1728349200000|2024-10-08 01:00:00|8449.9|8431.9|8370.2|8352.2|8450.8|8432.8|8370|8352|0
1728349500000|2024-10-08 01:05:00|8370.1|8352.1|8327.5|8309.5|8370.5|8352.5|8327.3|8309.3|0
1728349800000|2024-10-08 01:10:00|8327.6|8309.6|8328|8310|8329.4|8311.4|8327.6|8309.6|0
1728350100000|2024-10-08 01:15:00|8326.2|8308.2|8231.2|8225.2|8326.3|8308.3|8222.2|8216.2|4921
1728350400000|2024-10-08 01:20:00|8232.2|8226.2|8272.2|8266.2|8305.2|8299.2|8229.2|8223.2|3018
1728350700000|2024-10-08 01:25:00|8270.2|8264.2|8255.2|8249.2|8280.2|8274.2|8250.2|8244.2|1964
1728351000000|2024-10-08 01:30:00|8256.2|8250.2|7955.2|7949.2|8274.2|8268.2|7955.2|7949.2|10741
1728351300000|2024-10-08 01:35:00|7956.2|7950.2|8045.2|8039.2|8124.2|8118.2|7934.2|7928.2|8228
1728351600000|2024-10-08 01:40:00|8044.2|8038.2|7975.2|7969.2|8058.2|8052.2|7958.2|7952.2|5217
1728351900000|2024-10-08 01:45:00|7974.2|7968.2|8023.2|8017.2|8025.2|8019.2|7895.2|7889.2|5792
1728352200000|2024-10-08 01:50:00|8022.2|8016.2|8003.2|7997.2|8037.2|8031.2|7986.2|7980.2|4172
1728352500000|2024-10-08 01:55:00|8006.2|8000.2|7948.2|7942.2|8021.2|8015.2|7947.2|7941.2|3266
1728352800000|2024-10-08 02:00:00|7947.2|7941.2|7895.2|7889.2|7970.2|7964.2|7893.2|7887.2|5599
1728353100000|2024-10-08 02:05:00|7892.2|7886.2|7863.2|7857.2|7906.2|7900.2|7795.2|7789.2|8040
1728353400000|2024-10-08 02:10:00|7864.2|7858.2|7726.2|7720.2|7868.2|7862.2|7721.2|7715.2|11933
1728353700000|2024-10-08 02:15:00|7723.2|7717.2|7846.2|7840.2|7850.2|7844.2|7723.2|7717.2|6072
1728354000000|2024-10-08 02:20:00|7845.2|7839.2|7752.2|7746.2|7860.2|7854.2|7747.2|7741.2|5967
1728354300000|2024-10-08 02:25:00|7754.2|7748.2|7712.2|7706.2|7779.2|7773.2|7710.2|7704.2|4815
1728354600000|2024-10-08 02:30:00|7714.2|7708.2|7503.2|7497.2|7715.2|7709.2|7497.2|7491.2|7209
1728354900000|2024-10-08 02:35:00|7505.2|7499.2|7569.2|7563.2|7603.2|7597.2|7423.2|7417.2|11325
1728355200000|2024-10-08 02:40:00|7566.2|7560.2|7714.2|7708.2|7737.2|7731.2|7554.2|7548.2|8876
1728355500000|2024-10-08 02:45:00|7713.2|7707.2|7691.2|7685.2|7775.2|7769.2|7652.2|7646.2|7870
1728355800000|2024-10-08 02:50:00|7690.2|7684.2|7727.2|7721.2|7752.2|7746.2|7637.2|7631.2|5650
1728356100000|2024-10-08 02:55:00|7726.2|7720.2|7673.2|7667.2|7750.2|7744.2|7657.2|7651.2|4316
1728356400000|2024-10-08 03:00:00|7671.2|7665.2|7782.2|7776.2|7786.2|7780.2|7669.2|7663.2|4126
1728356700000|2024-10-08 03:05:00|7784.2|7778.2|7816.2|7810.2|7844.2|7838.2|7777.2|7771.2|5144
1728357000000|2024-10-08 03:10:00|7814.2|7808.2|7836.2|7830.2|7845.2|7839.2|7781.2|7775.2|3383
1728357300000|2024-10-08 03:15:00|7835.2|7829.2|7821.2|7815.2|7869.2|7863.2|7806.2|7800.2|4385
1728357600000|2024-10-08 03:20:00|7820.2|7814.2|7790.2|7784.2|7835.2|7829.2|7781.2|7775.2|4166
1728357900000|2024-10-08 03:25:00|7788.2|7782.2|7805.2|7799.2|7810.2|7804.2|7746.2|7740.2|3811
1728358200000|2024-10-08 03:30:00|7807.2|7801.2|7824.2|7818.2|7828.2|7822.2|7762.2|7756.2|2390
1728358500000|2024-10-08 03:35:00|7826.2|7820.2|7816.2|7810.2|7832.2|7826.2|7785.2|7779.2|2721
1728358800000|2024-10-08 03:40:00|7813.2|7807.2|7781.2|7775.2|7825.2|7819.2|7771.2|7765.2|1679
1728359100000|2024-10-08 03:45:00|7782.2|7776.2|7781.2|7775.2|7816.2|7810.2|7764.2|7758.2|1734
1728359400000|2024-10-08 03:50:00|7783.2|7777.2|7803.2|7797.2|7804.2|7798.2|7769.2|7763.2|1781
1728359700000|2024-10-08 03:55:00|7800.2|7794.2|7827.2|7821.2|7831.2|7825.2|7795.2|7789.2|2361
1728360000000|2024-10-08 04:00:00|7827.7|7809.7|7828.5|7810.5|7828.9|7810.9|7827.3|7809.3|0
1728360300000|2024-10-08 04:05:00|7828.3|7810.3|7828.6|7810.6|7829.5|7811.5|7828.3|7810.3|0
1728360600000|2024-10-08 04:10:00|7828.8|7810.8|7828.2|7810.2|7829|7811|7827.8|7809.8|0
1728360900000|2024-10-08 04:15:00|7828.4|7810.4|7828.6|7810.6|7829.4|7811.4|7828.4|7810.4|0
1728361200000|2024-10-08 04:20:00|7828.5|7810.5|7827|7809|7829|7811|7826.8|7808.8|0
1728361500000|2024-10-08 04:25:00|7827.1|7809.1|7827|7809|7828.3|7810.3|7827|7809|0
1728361800000|2024-10-08 04:30:00|7827.1|7809.1|7827.9|7809.9|7828|7810|7827|7809|0
1728362100000|2024-10-08 04:35:00|7827.7|7809.7|7826.9|7808.9|7828|7810|7826.7|7808.7|0
1728362400000|2024-10-08 04:40:00|7827.1|7809.1|7827.7|7809.7|7827.7|7809.7|7826.7|7808.7|0
1728362700000|2024-10-08 04:45:00|7827.6|7809.6|7829.2|7811.2|7829.8|7811.8|7827.2|7809.2|0
1728363000000|2024-10-08 04:50:00|7829.3|7811.3|7829.6|7811.6|7829.8|7811.8|7828.9|7810.9|0
1728363300000|2024-10-08 04:55:00|7829.9|7811.9|7829|7811|7830.3|7812.3|7829|7811|8
1728363600000|2024-10-08 05:00:00|7819.2|7813.2|7844.2|7838.2|7898.2|7892.2|7812.2|7806.2|3581
1728363900000|2024-10-08 05:05:00|7845.2|7839.2|7786.2|7780.2|7846.2|7840.2|7781.2|7775.2|5088
1728364200000|2024-10-08 05:10:00|7783.2|7777.2|7726.2|7720.2|7799.2|7793.2|7724.2|7718.2|3462
1728364500000|2024-10-08 05:15:00|7732.2|7726.2|7714.2|7708.2|7763.2|7757.2|7709.2|7703.2|4280
1728364800000|2024-10-08 05:20:00|7712.2|7706.2|7674.2|7668.2|7724.2|7718.2|7674.2|7668.2|3590
1728365100000|2024-10-08 05:25:00|7677.2|7671.2|7713.2|7707.2|7739.2|7733.2|7677.2|7671.2|4219
1728365400000|2024-10-08 05:30:00|7714.2|7708.2|7678.2|7672.2|7753.2|7747.2|7678.2|7672.2|3255
1728365700000|2024-10-08 05:35:00|7677.2|7671.2|7630.2|7624.2|7679.2|7673.2|7626.2|7620.2|4782
1728366000000|2024-10-08 05:40:00|7631.2|7625.2|7674.2|7668.2|7677.2|7671.2|7621.2|7615.2|3036
1728366300000|2024-10-08 05:45:00|7673.2|7667.2|7639.2|7633.2|7685.2|7679.2|7630.2|7624.2|3036
1728366600000|2024-10-08 05:50:00|7641.2|7635.2|7593.2|7587.2|7668.2|7662.2|7583.2|7577.2|4683
1728366900000|2024-10-08 05:55:00|7595.2|7589.2|7677.2|7671.2|7677.2|7671.2|7595.2|7589.2|4041
1728367200000|2024-10-08 06:00:00|7678.2|7672.2|7679.2|7673.2|7716.2|7710.2|7669.2|7663.2|4223
1728367500000|2024-10-08 06:05:00|7680.2|7674.2|7666.2|7660.2|7694.2|7688.2|7646.2|7640.2|2640
1728367800000|2024-10-08 06:10:00|7670.2|7664.2|7634.2|7628.2|7676.2|7670.2|7621.2|7615.2|2483
1728368100000|2024-10-08 06:15:00|7630.2|7624.2|7610.2|7604.2|7653.2|7647.2|7608.2|7602.2|2362
1728368400000|2024-10-08 06:20:00|7612.2|7606.2|7637.2|7631.2|7648.2|7642.2|7609.2|7603.2|2105
1728368700000|2024-10-08 06:25:00|7633.2|7627.2|7685.2|7679.2|7686.2|7680.2|7628.2|7622.2|2330
1728369000000|2024-10-08 06:30:00|7687.2|7681.2|7677.2|7671.2|7725.2|7719.2|7674.2|7668.2|3074
1728369300000|2024-10-08 06:35:00|7680.2|7674.2|7730.2|7724.2|7732.2|7726.2|7680.2|7674.2|1913
1728369600000|2024-10-08 06:40:00|7729.2|7723.2|7678.2|7672.2|7731.2|7725.2|7667.2|7661.2|2321
1728369900000|2024-10-08 06:45:00|7679.2|7673.2|7695.2|7689.2|7710.2|7704.2|7675.2|7669.2|1878
1728370200000|2024-10-08 06:50:00|7694.2|7688.2|7695.2|7689.2|7717.2|7711.2|7682.2|7676.2|1725
1728370500000|2024-10-08 06:55:00|7697.2|7691.2|7707.2|7701.2|7710.2|7704.2|7680.2|7674.2|1790
1728370800000|2024-10-08 07:00:00|7704.2|7698.2|7632.2|7626.2|7709.2|7703.2|7618.2|7612.2|3410
1728371100000|2024-10-08 07:05:00|7631.2|7625.2|7645.2|7639.2|7652.2|7646.2|7619.2|7613.2|2831
1728371400000|2024-10-08 07:10:00|7646.2|7640.2|7626.2|7620.2|7666.2|7660.2|7625.2|7619.2|2421
1728371700000|2024-10-08 07:15:00|7625.2|7619.2|7587.2|7581.2|7639.2|7633.2|7586.2|7580.2|2384
1728372000000|2024-10-08 07:20:00|7586.2|7580.2|7561.2|7555.2|7614.2|7608.2|7560.2|7554.2|3975
1728372300000|2024-10-08 07:25:00|7562.2|7556.2|7572.2|7566.2|7576.2|7570.2|7545.2|7539.2|3900
1728372600000|2024-10-08 07:30:00|7571.2|7565.2|7575.2|7569.2|7607.2|7601.2|7569.2|7563.2|5066
1728372900000|2024-10-08 07:35:00|7577.2|7571.2|7577.2|7571.2|7605.2|7599.2|7570.2|7564.2|3877
1728373200000|2024-10-08 07:40:00|7578.2|7572.2|7551.2|7545.2|7590.2|7584.2|7549.2|7543.2|3389
1728373500000|2024-10-08 07:45:00|7550.2|7544.2|7498.2|7492.2|7564.2|7558.2|7498.2|7492.2|5700
1728373800000|2024-10-08 07:50:00|7499.2|7493.2|7477.2|7471.2|7510.2|7504.2|7467.2|7461.2|6784
1728374100000|2024-10-08 07:55:00|7478.2|7472.2|7474.2|7468.2|7493.2|7487.2|7464.2|7458.2|5940
1728374400000|2024-10-08 08:00:00|7475.2|7469.2|7494.2|7488.2|7513.2|7507.2|7467.2|7461.2|7651
1728374700000|2024-10-08 08:05:00|7495.2|7489.2|7454.2|7448.2|7502.2|7496.2|7431.2|7425.2|6855
1728375000000|2024-10-08 08:10:00|7457.2|7451.2|7424.2|7418.2|7471.2|7465.2|7418.2|7412.2|5797
1728375300000|2024-10-08 08:15:00|7423.2|7417.2|7431.2|7425.2|7444.2|7438.2|7381.2|7375.2|5654
1728375600000|2024-10-08 08:20:00|7429.2|7423.2|7370.2|7364.2|7431.2|7425.2|7367.2|7361.2|6584
1728375900000|2024-10-08 08:25:00|7371.2|7365.2|7410.2|7404.2|7418.2|7412.2|7359.2|7353.2|4160
1728376200000|2024-10-08 08:30:00|7415|7397|7415.4|7397.4|7415.9|7397.9|7412.1|7394.1|165
1728376500000|2024-10-08 08:35:00|7415.6|7397.6|7425.5|7407.5|7426.6|7408.6|7414.9|7396.9|355
1728376800000|2024-10-08 08:40:00|7425.3|7407.3|7423.1|7405.1|7425.5|7407.5|7422.3|7404.3|338
1728377100000|2024-10-08 08:45:00|7423.3|7405.3|7431.8|7413.8|7432|7414|7423.1|7405.1|0
1728377400000|2024-10-08 08:50:00|7431.7|7413.7|7432.6|7414.6|7432.9|7414.9|7430.4|7412.4|0
1728377700000|2024-10-08 08:55:00|7432.7|7414.7|7442.7|7424.7|7443.8|7425.8|7432.3|7414.3|0
1728378000000|2024-10-08 09:00:00|7442.9|7424.9|7445.9|7427.9|7449.2|7431.2|7442.9|7424.9|0
1728378300000|2024-10-08 09:05:00|7445.7|7427.7|7441.2|7423.2|7446.4|7428.4|7440.8|7422.8|0
1728378600000|2024-10-08 09:10:00|7441.1|7423.1|7440.2|7422.2|7441.3|7423.3|7439.1|7421.1|0
1728378900000|2024-10-08 09:15:00|7440.3|7422.3|7461.2|7455.2|7485.2|7479.2|7430.2|7422.3|2035
1728379200000|2024-10-08 09:20:00|7462.2|7456.2|7488.2|7482.2|7494.2|7488.2|7461.2|7455.2|1689
1728379500000|2024-10-08 09:25:00|7487.2|7481.2|7500.2|7494.2|7507.2|7501.2|7480.2|7474.2|899
1728379800000|2024-10-08 09:30:00|7503.2|7497.2|7550.2|7544.2|7550.2|7544.2|7493.2|7487.2|1371
1728380100000|2024-10-08 09:35:00|7548.2|7542.2|7509.2|7503.2|7549.2|7543.2|7497.2|7491.2|3938
1728380400000|2024-10-08 09:40:00|7515.2|7509.2|7510.2|7504.2|7540.2|7534.2|7501.2|7495.2|928
1728380700000|2024-10-08 09:45:00|7509.2|7503.2|7470.2|7464.2|7517.2|7511.2|7469.2|7463.2|982
1728381000000|2024-10-08 09:50:00|7468.2|7462.2|7488.2|7482.2|7500.2|7494.2|7467.2|7461.2|1080
1728381300000|2024-10-08 09:55:00|7487.2|7481.2|7483.2|7477.2|7513.2|7507.2|7482.2|7476.2|1215
1728381600000|2024-10-08 10:00:00|7485.2|7479.2|7479.7|7473.7|7493.7|7487.7|7472.2|7466.2|620
1728381900000|2024-10-08 10:05:00|7480.2|7474.2|7489.2|7483.2|7500.2|7494.2|7479.2|7473.2|503
1728382200000|2024-10-08 10:10:00|7490.2|7484.2|7488.2|7482.2|7493.2|7487.2|7476.2|7470.2|369
1728382500000|2024-10-08 10:15:00|7488.7|7482.7|7492.2|7486.2|7500.2|7494.2|7488.7|7482.7|419
1728382800000|2024-10-08 10:20:00|7494.2|7488.2|7505.7|7499.7|7508.7|7502.7|7491.2|7485.2|163
1728383100000|2024-10-08 10:25:00|7506.2|7500.2|7517.2|7511.2|7518.2|7512.2|7502.2|7496.2|300
1728383400000|2024-10-08 10:30:00|7517.7|7511.7|7519.7|7513.7|7523.2|7517.2|7505.2|7499.2|286
1728383700000|2024-10-08 10:35:00|7520.2|7514.2|7532.2|7526.2|7535.2|7529.2|7509.7|7503.7|567
1728384000000|2024-10-08 10:40:00|7534.2|7528.2|7515.2|7509.2|7535.2|7529.2|7509.7|7503.7|584
1728384300000|2024-10-08 10:45:00|7516.7|7510.7|7516.2|7510.2|7524.2|7518.2|7504.2|7498.2|434
1728384600000|2024-10-08 10:50:00|7516.7|7510.7|7531.7|7525.7|7534.7|7528.7|7516.7|7510.7|205
1728384900000|2024-10-08 10:55:00|7531.2|7525.2|7546.2|7540.2|7548.7|7542.7|7531.2|7525.2|408
1728385200000|2024-10-08 11:00:00|7542.7|7536.7|7574.2|7568.2|7585.2|7579.2|7536.7|7530.7|925
1728385500000|2024-10-08 11:05:00|7573.7|7567.7|7577.7|7571.7|7596.7|7590.7|7561.7|7555.7|814
1728385800000|2024-10-08 11:10:00|7578.2|7572.2|7565.2|7559.2|7580.2|7574.2|7549.7|7543.7|764
1728386100000|2024-10-08 11:15:00|7564.7|7558.7|7601.2|7595.2|7605.2|7599.2|7563.2|7557.2|605
1728386400000|2024-10-08 11:20:00|7600.7|7594.7|7599.2|7593.2|7611.2|7605.2|7586.7|7580.7|545
1728386700000|2024-10-08 11:25:00|7598.7|7592.7|7600.2|7594.2|7603.2|7597.2|7583.2|7577.2|213
1728387000000|2024-10-08 11:30:00|7600.7|7594.7|7607.2|7601.2|7614.2|7608.2|7599.7|7593.7|309
1728387300000|2024-10-08 11:35:00|7606.7|7600.7|7615.7|7609.7|7635.7|7629.7|7604.2|7598.2|674
1728387600000|2024-10-08 11:40:00|7615.2|7609.2|7608.2|7602.2|7623.7|7617.7|7599.7|7593.7|350
1728387900000|2024-10-08 11:45:00|7607.2|7601.2|7632.7|7626.7|7632.7|7626.7|7607.2|7601.2|474
1728388200000|2024-10-08 11:50:00|7631.7|7625.7|7634.2|7628.2|7636.7|7630.7|7614.2|7608.2|573
1728388500000|2024-10-08 11:55:00|7633.7|7627.7|7661.7|7655.7|7663.2|7657.2|7631.2|7625.2|722
1728388800000|2024-10-08 12:00:00|7659.7|7653.7|7645.7|7639.7|7664.2|7658.2|7640.7|7634.7|697
1728389100000|2024-10-08 12:05:00|7646.7|7640.7|7644.7|7638.7|7653.7|7647.7|7617.2|7611.2|755
1728389400000|2024-10-08 12:10:00|7645.2|7639.2|7638.7|7632.7|7647.7|7641.7|7627.7|7621.7|449
1728389700000|2024-10-08 12:15:00|7639.2|7633.2|7652.7|7646.7|7662.7|7656.7|7636.7|7630.7|368
1728390000000|2024-10-08 12:20:00|7651.7|7645.7|7618.7|7612.7|7656.2|7650.2|7615.2|7609.2|462
1728390300000|2024-10-08 12:25:00|7619.2|7613.2|7616.2|7610.2|7625.7|7619.7|7601.2|7595.2|365
1728390600000|2024-10-08 12:30:00|7617.2|7611.2|7604.2|7598.2|7624.7|7618.7|7604.2|7598.2|302
1728390900000|2024-10-08 12:35:00|7604.7|7598.7|7596.2|7590.2|7608.2|7602.2|7583.2|7577.2|577
1728391200000|2024-10-08 12:40:00|7596.7|7590.7|7597.7|7591.7|7605.7|7599.7|7589.7|7583.7|313
1728391500000|2024-10-08 12:45:00|7598.2|7592.2|7602.2|7596.2|7621.2|7615.2|7598.2|7592.2|240
1728391800000|2024-10-08 12:50:00|7601.7|7595.7|7597.2|7591.2|7607.2|7601.2|7593.2|7587.2|251
1728392100000|2024-10-08 12:55:00|7599.2|7593.2|7591.2|7585.2|7600.2|7594.2|7589.7|7583.7|182
1728392400000|2024-10-08 13:00:00|7594.2|7588.2|7614.2|7608.2|7616.2|7610.2|7589.2|7583.2|212
1728392700000|2024-10-08 13:05:00|7616.2|7610.2|7609.2|7603.2|7628.7|7622.7|7606.7|7600.7|309
1728393000000|2024-10-08 13:10:00|7608.7|7602.7|7613.2|7607.2|7613.2|7607.2|7590.7|7584.7|305
1728393300000|2024-10-08 13:15:00|7612.7|7606.7|7610.2|7604.2|7617.7|7611.7|7605.2|7599.2|374
1728393600000|2024-10-08 13:20:00|7610.7|7604.7|7605.7|7599.7|7615.2|7609.2|7597.2|7591.2|215
1728393900000|2024-10-08 13:25:00|7605.2|7599.2|7605.7|7599.7|7621.7|7615.7|7587.7|7581.7|666
1728394200000|2024-10-08 13:30:00|7606.2|7600.2|7624.7|7618.7|7658.2|7652.2|7576.2|7570.2|2953
1728394500000|2024-10-08 13:35:00|7625.2|7619.2|7669.7|7663.7|7701.7|7695.7|7625.2|7619.2|2864
1728394800000|2024-10-08 13:40:00|7670.2|7664.2|7662.7|7656.7|7688.2|7682.2|7637.2|7631.2|1700
1728395100000|2024-10-08 13:45:00|7662.2|7656.2|7634.2|7628.2|7671.2|7665.2|7625.7|7619.7|1380
1728395400000|2024-10-08 13:50:00|7633.7|7627.7|7599.7|7593.7|7633.7|7627.7|7592.2|7586.2|1014
1728395700000|2024-10-08 13:55:00|7597.7|7591.7|7592.2|7586.2|7600.2|7594.2|7556.2|7550.2|1612
1728396000000|2024-10-08 14:00:00|7589.2|7583.2|7624.2|7618.2|7633.2|7627.2|7570.7|7564.7|1182
1728396300000|2024-10-08 14:05:00|7625.2|7619.2|7631.7|7625.7|7633.2|7627.2|7612.2|7606.2|856
1728396600000|2024-10-08 14:10:00|7631.2|7625.2|7626.7|7620.7|7638.2|7632.2|7600.7|7594.7|971
1728396900000|2024-10-08 14:15:00|7626.2|7620.2|7610.2|7604.2|7626.7|7620.7|7579.7|7573.7|992
1728397200000|2024-10-08 14:20:00|7611.7|7605.7|7604.7|7598.7|7627.2|7621.2|7601.7|7595.7|944
1728397500000|2024-10-08 14:25:00|7605.2|7599.2|7613.2|7607.2|7619.2|7613.2|7596.7|7590.7|354
1728397800000|2024-10-08 14:30:00|7612.7|7606.7|7615.2|7609.2|7621.7|7615.7|7601.7|7595.7|406
1728398100000|2024-10-08 14:35:00|7614.7|7608.7|7621.2|7615.2|7622.2|7616.2|7599.2|7593.2|580
1728398400000|2024-10-08 14:40:00|7620.7|7614.7|7629.7|7623.7|7638.7|7632.7|7618.7|7612.7|408
1728398700000|2024-10-08 14:45:00|7630.2|7624.2|7631.7|7625.7|7633.2|7627.2|7619.2|7613.2|402
1728399000000|2024-10-08 14:50:00|7632.2|7626.2|7646.7|7640.7|7649.2|7643.2|7624.2|7618.2|651
1728399300000|2024-10-08 14:55:00|7646.2|7640.2|7659.2|7653.2|7668.2|7662.2|7645.7|7639.7|538
1728399600000|2024-10-08 15:00:00|7659.7|7653.7|7646.2|7640.2|7660.2|7654.2|7619.7|7613.7|644
1728399900000|2024-10-08 15:05:00|7645.7|7639.7|7625.2|7619.2|7645.7|7639.7|7623.2|7617.2|627
1728400200000|2024-10-08 15:10:00|7624.2|7618.2|7640.7|7634.7|7640.7|7634.7|7620.2|7614.2|576
1728400500000|2024-10-08 15:15:00|7641.2|7635.2|7615.2|7609.2|7641.7|7635.7|7614.7|7608.7|404
1728400800000|2024-10-08 15:20:00|7614.7|7608.7|7603.7|7597.7|7628.2|7622.2|7603.2|7597.2|472
1728401100000|2024-10-08 15:25:00|7603.2|7597.2|7579.7|7573.7|7608.2|7602.2|7577.2|7571.2|1521
1728401400000|2024-10-08 15:30:00|7581.2|7575.2|7586.2|7580.2|7595.2|7589.2|7578.7|7572.7|949
1728401700000|2024-10-08 15:35:00|7585.7|7579.7|7590.2|7584.2|7595.7|7589.7|7575.7|7569.7|746
1728402000000|2024-10-08 15:40:00|7592.2|7586.2|7597.7|7591.7|7600.7|7594.7|7587.2|7581.2|499
1728402300000|2024-10-08 15:45:00|7598.7|7592.7|7627.7|7621.7|7628.2|7622.2|7597.7|7591.7|655
1728402600000|2024-10-08 15:50:00|7628.2|7622.2|7646.2|7640.2|7653.2|7647.2|7628.2|7622.2|835
1728402900000|2024-10-08 15:55:00|7645.7|7639.7|7656.2|7650.2|7656.2|7650.2|7637.7|7631.7|599
1728403200000|2024-10-08 16:00:00|7653.2|7647.2|7640.2|7634.2|7653.2|7647.2|7640.2|7634.2|348
1728403500000|2024-10-08 16:05:00|7639.2|7633.2|7625.2|7619.2|7644.2|7638.2|7619.2|7613.2|766
1728403800000|2024-10-08 16:10:00|7627.2|7621.2|7622.2|7616.2|7629.2|7623.2|7613.2|7607.2|603
1728404100000|2024-10-08 16:15:00|7624.2|7618.2|7619.2|7613.2|7626.2|7620.2|7615.2|7609.2|366
1728404400000|2024-10-08 16:20:00|7620.2|7614.2|7593.2|7587.2|7623.2|7617.2|7593.2|7587.2|468
1728404700000|2024-10-08 16:25:00|7595.2|7589.2|7611.2|7605.2|7614.2|7608.2|7581.2|7575.2|499
1728405000000|2024-10-08 16:30:00|7612.2|7606.2|7603.2|7597.2|7622.2|7616.2|7601.2|7595.2|444
1728405300000|2024-10-08 16:35:00|7602.2|7596.2|7606.2|7600.2|7609.2|7603.2|7601.2|7595.2|351
1728405600000|2024-10-08 16:40:00|7605.2|7599.2|7585.2|7579.2|7610.2|7604.2|7585.2|7579.2|509
1728405900000|2024-10-08 16:45:00|7586.2|7580.2|7571.2|7565.2|7586.2|7580.2|7566.2|7560.2|618
1728406200000|2024-10-08 16:50:00|7572.2|7566.2|7574.2|7568.2|7581.2|7575.2|7569.2|7563.2|701
1728406500000|2024-10-08 16:55:00|7573.2|7567.2|7584.2|7578.2|7584.2|7578.2|7572.2|7566.2|478
1728406800000|2024-10-08 17:00:00|7583.2|7577.2|7561.2|7555.2|7583.2|7577.2|7561.2|7555.2|528
1728407100000|2024-10-08 17:05:00|7563.2|7557.2|7555.2|7549.2|7572.2|7566.2|7550.2|7544.2|547
1728407400000|2024-10-08 17:10:00|7554.2|7548.2|7551.2|7545.2|7557.2|7551.2|7546.2|7540.2|510
1728407700000|2024-10-08 17:15:00|7552.2|7546.2|7530.2|7524.2|7552.2|7546.2|7525.2|7519.2|654
1728408000000|2024-10-08 17:20:00|7528.2|7522.2|7554.2|7548.2|7554.2|7548.2|7526.2|7520.2|494
1728408300000|2024-10-08 17:25:00|7555.2|7549.2|7538.2|7532.2|7556.2|7550.2|7535.2|7529.2|468
1728408600000|2024-10-08 17:30:00|7539.2|7533.2|7555.2|7549.2|7557.2|7551.2|7539.2|7533.2|493
1728408900000|2024-10-08 17:35:00|7556.2|7550.2|7554.2|7548.2|7559.2|7553.2|7553.2|7547.2|364
1728409200000|2024-10-08 17:40:00|7553.2|7547.2|7542.2|7536.2|7554.2|7548.2|7541.2|7535.2|512
1728409500000|2024-10-08 17:45:00|7543.2|7537.2|7516.2|7510.2|7548.2|7542.2|7515.2|7509.2|610
1728409800000|2024-10-08 17:50:00|7515.2|7509.2|7529.2|7523.2|7537.2|7531.2|7514.2|7508.2|586
1728410100000|2024-10-08 17:55:00|7531.2|7525.2|7513.2|7507.2|7535.2|7529.2|7513.2|7507.2|578
1728410400000|2024-10-08 18:00:00|7512.2|7506.2|7511.2|7505.2|7526.2|7520.2|7492.2|7486.2|1030
1728410700000|2024-10-08 18:05:00|7509.2|7503.2|7524.2|7518.2|7527.2|7521.2|7505.2|7499.2|820
1728411000000|2024-10-08 18:10:00|7525.2|7519.2|7514.2|7508.2|7530.2|7524.2|7514.2|7508.2|779
1728411300000|2024-10-08 18:15:00|7513.2|7507.2|7501.2|7495.2|7521.2|7515.2|7492.2|7486.2|785
1728411600000|2024-10-08 18:20:00|7500.2|7494.2|7476.2|7470.2|7502.2|7496.2|7475.2|7469.2|1009
1728411900000|2024-10-08 18:25:00|7478.2|7472.2|7508.2|7502.2|7508.2|7502.2|7475.2|7469.2|664
1728412200000|2024-10-08 18:30:00|7507.2|7501.2|7495.2|7489.2|7507.2|7501.2|7490.2|7484.2|726
1728412500000|2024-10-08 18:35:00|7497.2|7491.2|7499.2|7493.2|7501.2|7495.2|7485.2|7479.2|650
1728412800000|2024-10-08 18:40:00|7500.2|7494.2|7510.2|7504.2|7516.2|7510.2|7500.2|7494.2|586
1728413100000|2024-10-08 18:45:00|7509.2|7503.2|7502.2|7496.2|7511.2|7505.2|7500.2|7494.2|552
1728413400000|2024-10-08 18:50:00|7503.2|7497.2|7487.2|7481.2|7505.2|7499.2|7486.2|7480.2|438
1728413700000|2024-10-08 18:55:00|7488.2|7482.2|7483|7465|7488.2|7482.2|7474.2|7465|545
1728414000000|2024-10-08 19:00:00|7482.9|7464.9|7458.9|7440.9|7483.6|7465.6|7445.9|7427.9|0
1728414300000|2024-10-08 19:05:00|7457.2|7439.2|7424.6|7406.6|7459|7441|7412.9|7394.9|0
1728414600000|2024-10-08 19:10:00|7423.7|7405.7|7448.4|7430.4|7448.4|7430.4|7418.1|7400.1|0
1728414900000|2024-10-08 19:15:00|7446.7|7428.7|7444.2|7426.2|7450.5|7432.5|7442.2|7424.2|0
1728415200000|2024-10-08 19:20:00|7444.1|7426.1|7443.4|7425.4|7446|7428|7429|7411|0
1728415500000|2024-10-08 19:25:00|7443.3|7425.3|7436.1|7418.1|7448.6|7430.6|7422.5|7404.5|0
1728415800000|2024-10-08 19:30:00|7436|7418|7455.7|7437.7|7458.4|7440.4|7434.1|7416.1|0
1728416100000|2024-10-08 19:35:00|7455.6|7437.6|7475.8|7457.8|7475.9|7457.9|7450.1|7432.1|0
1728416400000|2024-10-08 19:40:00|7475.9|7457.9|7474.6|7456.6|7481.7|7463.7|7468|7450|0
1728416700000|2024-10-08 19:45:00|7474.7|7456.7|7516.6|7498.6|7516.8|7498.8|7474.7|7456.7|0
1728417000000|2024-10-08 19:50:00|7516.5|7498.5|7564.4|7546.4|7565.3|7547.3|7515.7|7497.7|0
1728417300000|2024-10-08 19:55:00|7565.2|7547.2|7595.6|7577.6|7606.4|7588.4|7564.1|7546.1|0
1728417600000|2024-10-08 20:00:00|7595.2|7577.2|7591.3|7573.3|7595.2|7577.2|7591.1|7573.1|0
1728417900000|2024-10-08 20:05:00|7591.5|7573.5|7593.6|7575.6|7594.2|7576.2|7591.5|7573.5|0
1728418200000|2024-10-08 20:10:00|7593.4|7575.4|7594|7576|7594.5|7576.5|7593.4|7575.4|0
1728418500000|2024-10-08 20:15:00|7594.2|7576.2|7593|7575|7594.5|7576.5|7592.8|7574.8|0
1728418800000|2024-10-08 20:20:00|7592.8|7574.8|7588.2|7570.2|7593.3|7575.3|7588.2|7570.2|0
1728419100000|2024-10-08 20:25:00|7588.4|7570.4|7589.5|7571.5|7589.5|7571.5|7588.4|7570.4|0
1728419400000|2024-10-08 20:30:00|7589.3|7571.3|7588.8|7570.8|7589.3|7571.3|7588.6|7570.6|0
1728419700000|2024-10-08 20:35:00|7588.6|7570.6|7589.9|7571.9|7590.3|7572.3|7588.6|7570.6|0
1728420000000|2024-10-08 20:40:00|7589.7|7571.7|7590.3|7572.3|7590.6|7572.6|7589.7|7571.7|0
1728420300000|2024-10-08 20:45:00|7590.2|7572.2|7590.3|7572.3|7591|7573|7589.3|7571.3|0
1728420600000|2024-10-08 20:50:00|7590.2|7572.2|7586.1|7568.1|7590.2|7572.2|7585.8|7567.8|0
1728420900000|2024-10-08 20:55:00|7585.9|7567.9|7584.8|7566.8|7585.9|7567.9|7584.1|7566.1|0
1728421200000|2024-10-08 21:00:00|7585|7567|7584.2|7566.2|7585.2|7567.2|7583.7|7565.7|0
1728421500000|2024-10-08 21:05:00|7584.3|7566.3|7584.4|7566.4|7584.4|7566.4|7584.2|7566.2|0
1728421800000|2024-10-08 21:10:00|7584.3|7566.3|7584.5|7566.5|7584.5|7566.5|7583.9|7565.9|0
1728422100000|2024-10-08 21:15:00|7584.6|7566.6|7584.7|7566.7|7584.7|7566.7|7584.6|7566.6|0
1728422400000|2024-10-08 21:20:00|7584.9|7566.9|7585.1|7567.1|7585.2|7567.2|7584.8|7566.8|0
1728422700000|2024-10-08 21:25:00|7584.9|7566.9|7585.7|7567.7|7585.7|7567.7|7584.9|7566.9|0
1728423000000|2024-10-08 21:30:00|7585.6|7567.6|7585.5|7567.5|7585.6|7567.6|7585.2|7567.2|0
1728423300000|2024-10-08 21:35:00|7585.3|7567.3|7585.5|7567.5|7585.6|7567.6|7585.3|7567.3|0
1728423600000|2024-10-08 21:40:00|7585.8|7567.8|7586.1|7568.1|7586.1|7568.1|7585.8|7567.8|0
1728423900000|2024-10-08 21:45:00|7586.2|7568.2|7586.1|7568.1|7586.3|7568.3|7586|7568|0
1728424200000|2024-10-08 21:50:00|7586.2|7568.2|7586.3|7568.3|7586.3|7568.3|7586.2|7568.2|0
1728424500000|2024-10-08 21:55:00|7586.5|7568.5|7586.3|7568.3|7586.6|7568.6|7586.2|7568.2|0
1728424800000|2024-10-08 22:00:00|7587.1|7569.1|7585.4|7567.4|7587.2|7569.2|7585.1|7567.1|0
1728425100000|2024-10-08 22:05:00|7585.5|7567.5|7585.4|7567.4|7586|7568|7585.4|7567.4|0
1728425400000|2024-10-08 22:10:00|7585.5|7567.5|7585.8|7567.8|7586.4|7568.4|7585.1|7567.1|0
1728425700000|2024-10-08 22:15:00|7585.9|7567.9|7585.7|7567.7|7586|7568|7585.6|7567.6|0
1728426000000|2024-10-08 22:20:00|7585.6|7567.6|7585.8|7567.8|7586|7568|7585.6|7567.6|0
1728426300000|2024-10-08 22:25:00|7585.9|7567.9|7585.3|7567.3|7586|7568|7585.1|7567.1|0
1728426600000|2024-10-08 22:30:00|7585.4|7567.4|7584.4|7566.4|7585.5|7567.5|7584.2|7566.2|0
1728426900000|2024-10-08 22:35:00|7584.3|7566.3|7584.4|7566.4|7584.6|7566.6|7583.8|7565.8|0
1728427200000|2024-10-08 22:40:00|7584.3|7566.3|7584.4|7566.4|7584.6|7566.6|7584.2|7566.2|0
1728427500000|2024-10-08 22:45:00|7584.2|7566.2|7584.8|7566.8|7585.3|7567.3|7584|7566|0
1728427800000|2024-10-08 22:50:00|7585|7567|7585.3|7567.3|7585.5|7567.5|7584.6|7566.6|0
1728428100000|2024-10-08 22:55:00|7585.1|7567.1|7586.7|7568.7|7587.2|7569.2|7585.1|7567.1|0
1728428400000|2024-10-08 23:00:00|7586.8|7568.8|7586.5|7568.5|7587.9|7569.9|7586.5|7568.5|0
1728428700000|2024-10-08 23:05:00|7586.3|7568.3|7586.2|7568.2|7586.3|7568.3|7585.4|7567.4|0
1728429000000|2024-10-08 23:10:00|7586.4|7568.4|7584.9|7566.9|7586.5|7568.5|7584.9|7566.9|0
1728429300000|2024-10-08 23:15:00|7585|7567|7584.9|7566.9|7585.6|7567.6|7584.7|7566.7|0
1728429600000|2024-10-08 23:20:00|7585|7567|7584.4|7566.4|7585.3|7567.3|7584.4|7566.4|0
1728429900000|2024-10-08 23:25:00|7584.3|7566.3|7584.2|7566.2|7584.4|7566.4|7584.2|7566.2|0
1728430200000|2024-10-08 23:30:00|7584|7566|7584.4|7566.4|7584.4|7566.4|7583.3|7565.3|0
1728430500000|2024-10-08 23:35:00|7584.2|7566.2|7584.5|7566.5|7584.7|7566.7|7584|7566|0
1728430800000|2024-10-08 23:40:00|7584.4|7566.4|7584.7|7566.7|7584.7|7566.7|7584.3|7566.3|0
1728431100000|2024-10-08 23:45:00|7584.5|7566.5|7584.1|7566.1|7584.9|7566.9|7583.8|7565.8|0
1728431400000|2024-10-08 23:50:00|7584|7566|7584.1|7566.1|7584.5|7566.5|7583.8|7565.8|0
1728431700000|2024-10-08 23:55:00|7583.9|7565.9|7583.8|7565.8|7584.1|7566.1|7583.8|7565.8|0
1728432000000|2024-10-09 00:00:00|7584|7566|7583.8|7565.8|7584.3|7566.3|7582.3|7564.3|0
1728432300000|2024-10-09 00:05:00|7583.9|7565.9|7583.2|7565.2|7584.3|7566.3|7582.5|7564.5|0
1728432600000|2024-10-09 00:10:00|7583|7565|7583.2|7565.2|7583.2|7565.2|7582.8|7564.8|0
1728432900000|2024-10-09 00:15:00|7583.4|7565.4|7585.4|7567.4|7585.5|7567.5|7583.4|7565.4|0
1728433200000|2024-10-09 00:20:00|7585.3|7567.3|7574.8|7556.8|7585.3|7567.3|7574.6|7556.6|0
1728433500000|2024-10-09 00:25:00|7574.7|7556.7|7574.8|7556.8|7575.1|7557.1|7574.3|7556.3|0
1728433800000|2024-10-09 00:30:00|7575|7557|7574.8|7556.8|7575.1|7557.1|7574.1|7556.1|0
1728434100000|2024-10-09 00:35:00|7574.7|7556.7|7573.4|7555.4|7574.8|7556.8|7573.4|7555.4|0
1728434400000|2024-10-09 00:40:00|7573.5|7555.5|7575.8|7557.8|7576|7558|7573.4|7555.4|0
1728434700000|2024-10-09 00:45:00|7575.6|7557.6|7561|7543|7575.6|7557.6|7560.7|7542.7|0
1728435000000|2024-10-09 00:50:00|7560.9|7542.9|7545.5|7527.5|7561|7543|7545.1|7527.1|0
1728435300000|2024-10-09 00:55:00|7545.7|7527.7|7550.6|7532.6|7550.6|7532.6|7545.1|7527.1|0
1728435600000|2024-10-09 01:00:00|7550.7|7532.7|7586.4|7568.4|7586.6|7568.6|7545.6|7527.6|0
1728435900000|2024-10-09 01:05:00|7586.5|7568.5|7605.7|7587.7|7606.6|7588.6|7586.2|7568.2|0
1728436200000|2024-10-09 01:10:00|7605.5|7587.5|7600.7|7582.7|7605.7|7587.7|7600.3|7582.3|0
1728436500000|2024-10-09 01:15:00|7600.5|7582.5|7616|7610|7631|7625|7576|7570|4605
1728436800000|2024-10-09 01:20:00|7617|7611|7604|7598|7641|7635|7596|7590|3235
1728437100000|2024-10-09 01:25:00|7603|7597|7632|7626|7632|7626|7573|7567|2815
1728437400000|2024-10-09 01:30:00|7633|7627|7560|7554|7633|7627|7507|7501|9457
1728437700000|2024-10-09 01:35:00|7561|7555|7598|7592|7621|7615|7553|7547|5243
1728438000000|2024-10-09 01:40:00|7597|7591|7604|7598|7647|7641|7580|7574|5500
1728438300000|2024-10-09 01:45:00|7603|7597|7659|7653|7667|7661|7603|7597|5325
1728438600000|2024-10-09 01:50:00|7657|7651|7586|7580|7674|7668|7583|7577|3835
1728438900000|2024-10-09 01:55:00|7588|7582|7519|7513|7604|7598|7514|7508|4400
1728439200000|2024-10-09 02:00:00|7522|7516|7473|7467|7522|7516|7458|7452|5065
1728439500000|2024-10-09 02:05:00|7471|7465|7396|7390|7471|7465|7395|7389|5546
1728439800000|2024-10-09 02:10:00|7399|7393|7465|7459|7465|7459|7376|7370|5007
1728440100000|2024-10-09 02:15:00|7463|7457|7478|7472|7507|7501|7448|7442|8262
1728440400000|2024-10-09 02:20:00|7482|7476|7497|7491|7514|7508|7465|7459|2920
1728440700000|2024-10-09 02:25:00|7496|7490|7445|7439|7510|7504|7428|7422|2346
1728441000000|2024-10-09 02:30:00|7443|7437|7393|7387|7472|7466|7385|7379|2347
1728441300000|2024-10-09 02:35:00|7396|7390|7308|7302|7421|7415|7305|7299|5284
1728441600000|2024-10-09 02:40:00|7306|7300|7395|7389|7397|7391|7304|7298|5312
1728441900000|2024-10-09 02:45:00|7400|7394|7349|7343|7412|7406|7349|7343|3665
1728442200000|2024-10-09 02:50:00|7352|7346|7355|7349|7407|7401|7350|7344|2284
1728442500000|2024-10-09 02:55:00|7354|7348|7315|7309|7378|7372|7311|7305|2777
1728442800000|2024-10-09 03:00:00|7314|7308|7298|7292|7347|7341|7294|7288|3394
1728443100000|2024-10-09 03:05:00|7299|7293|7246|7240|7304|7298|7246|7240|5148
1728443400000|2024-10-09 03:10:00|7247|7241|7210|7204|7256|7250|7198|7192|4897
1728443700000|2024-10-09 03:15:00|7213|7207|7246|7240|7252|7246|7198|7192|5284
1728444000000|2024-10-09 03:20:00|7245|7239|7301|7295|7304|7298|7211|7205|4966
1728444300000|2024-10-09 03:25:00|7300|7294|7345|7339|7347|7341|7271|7265|3194
1728444600000|2024-10-09 03:30:00|7346|7340|7331|7325|7379|7373|7305|7299|3120
1728444900000|2024-10-09 03:35:00|7328|7322|7394|7388|7394|7388|7310|7304|4632
1728445200000|2024-10-09 03:40:00|7392|7386|7371|7365|7410|7404|7362|7356|2868
1728445500000|2024-10-09 03:45:00|7370|7364|7335|7329|7400|7394|7335|7329|4649
1728445800000|2024-10-09 03:50:00|7334|7328|7384|7378|7394|7388|7327|7321|1902
1728446100000|2024-10-09 03:55:00|7385|7379|7364|7358|7388|7382|7361|7355|1426
1728446400000|2024-10-09 04:00:00|7392.3|7374.3|7392.6|7374.6|7392.8|7374.8|7392.1|7374.1|0
1728446700000|2024-10-09 04:05:00|7392.8|7374.8|7393|7375|7393|7375|7392.5|7374.5|0
1728447000000|2024-10-09 04:10:00|7392.8|7374.8|7392.6|7374.6|7393|7375|7392.6|7374.6|0
1728447300000|2024-10-09 04:15:00|7392.4|7374.4|7391.9|7373.9|7392.6|7374.6|7391.7|7373.7|0
1728447600000|2024-10-09 04:20:00|7391.8|7373.8|7391|7373|7391.9|7373.9|7390.7|7372.7|0
1728447900000|2024-10-09 04:25:00|7390.8|7372.8|7390.1|7372.1|7391.1|7373.1|7390.1|7372.1|0
1728448200000|2024-10-09 04:30:00|7389.9|7371.9|7390.3|7372.3|7390.5|7372.5|7389.9|7371.9|0
1728448500000|2024-10-09 04:35:00|7390.1|7372.1|7389.6|7371.6|7390.1|7372.1|7389.6|7371.6|0
1728448800000|2024-10-09 04:40:00|7389.5|7371.5|7389.3|7371.3|7389.5|7371.5|7389.1|7371.1|0
1728449100000|2024-10-09 04:45:00|7389.4|7371.4|7388.7|7370.7|7389.4|7371.4|7388.7|7370.7|0
1728449400000|2024-10-09 04:50:00|7388.5|7370.5|7387.9|7369.9|7388.5|7370.5|7387.5|7369.5|0
1728449700000|2024-10-09 04:55:00|7388.1|7370.1|7378.7|7360.7|7388.4|7370.4|7377.9|7359.9|12
1728450000000|2024-10-09 05:00:00|7370|7364|7577|7571|7577|7571|7370|7364|10439
1728450300000|2024-10-09 05:05:00|7576|7570|7574|7568|7609|7603|7534|7528|6085
1728450600000|2024-10-09 05:10:00|7578|7572|7491|7485|7585|7579|7483|7477|5976
1728450900000|2024-10-09 05:15:00|7488|7482|7527|7521|7541|7535|7478|7472|2941
1728451200000|2024-10-09 05:20:00|7525|7519|7575|7569|7575|7569|7503|7497|3324
1728451500000|2024-10-09 05:25:00|7574|7568|7535|7529|7591|7585|7534|7528|3071
1728451800000|2024-10-09 05:30:00|7534|7528|7599|7593|7602|7596|7527|7521|3841
1728452100000|2024-10-09 05:35:00|7597|7591|7622|7616|7645|7639|7587|7581|4078
1728452400000|2024-10-09 05:40:00|7618|7612|7554|7548|7621|7615|7551|7545|3194
1728452700000|2024-10-09 05:45:00|7555|7549|7539|7533|7578|7572|7528|7522|2673
1728453000000|2024-10-09 05:50:00|7540|7534|7528|7522|7551|7545|7510|7504|2135
1728453300000|2024-10-09 05:55:00|7529|7523|7502|7496|7538|7532|7490|7484|1947
1728453600000|2024-10-09 06:00:00|7499|7493|7500|7494|7541|7535|7497|7491|2167
1728453900000|2024-10-09 06:05:00|7503|7497|7469|7463|7534|7528|7468|7462|2961
1728454200000|2024-10-09 06:10:00|7467|7461|7491|7485|7507|7501|7467|7461|1678
1728454500000|2024-10-09 06:15:00|7493|7487|7422|7416|7510|7504|7422|7416|2197
1728454800000|2024-10-09 06:20:00|7420|7414|7436|7430|7442|7436|7392|7386|2839
1728455100000|2024-10-09 06:25:00|7437|7431|7445|7439|7465|7459|7434|7428|3144
1728455400000|2024-10-09 06:30:00|7446|7440|7411|7405|7473|7467|7410|7404|1790
1728455700000|2024-10-09 06:35:00|7413|7407|7403|7397|7430|7424|7390|7384|2209
1728456000000|2024-10-09 06:40:00|7400|7394|7374|7368|7436|7430|7369|7363|2779
1728456300000|2024-10-09 06:45:00|7371|7365|7374|7368|7383|7377|7342|7336|2962
1728456600000|2024-10-09 06:50:00|7373|7367|7353|7347|7392|7386|7349|7343|4722
1728456900000|2024-10-09 06:55:00|7352|7346|7334|7328|7362|7356|7327|7321|5519
1728457200000|2024-10-09 07:00:00|7332|7326|7400|7394|7421|7415|7331|7325|4554
1728457500000|2024-10-09 07:05:00|7399|7393|7322|7316|7419|7413|7321|7315|3694
1728457800000|2024-10-09 07:10:00|7321|7315|7343|7337|7351|7345|7319|7313|3654
1728458100000|2024-10-09 07:15:00|7347|7341|7325|7319|7376|7370|7320|7314|2791
1728458400000|2024-10-09 07:20:00|7323|7317|7347|7341|7360|7354|7321|7315|2481
1728458700000|2024-10-09 07:25:00|7346|7340|7334|7328|7378|7372|7334|7328|3812
1728459000000|2024-10-09 07:30:00|7333|7327|7378|7372|7383|7377|7328|7322|2443
1728459300000|2024-10-09 07:35:00|7376|7370|7379|7373|7384|7378|7352|7346|1954
1728459600000|2024-10-09 07:40:00|7380|7374|7364|7358|7380|7374|7343|7337|2231
1728459900000|2024-10-09 07:45:00|7365|7359|7357|7351|7370|7364|7353|7347|1829
1728460200000|2024-10-09 07:50:00|7359|7353|7332|7326|7367|7361|7325|7319|4246
1728460500000|2024-10-09 07:55:00|7333|7327|7351|7345|7360|7354|7333|7327|4675
1728460800000|2024-10-09 08:00:00|7352|7346|7355|7349|7359|7353|7340|7334|2961
1728461100000|2024-10-09 08:05:00|7354|7348|7339|7333|7359|7353|7327|7321|5852
1728461400000|2024-10-09 08:10:00|7338|7332|7347|7341|7369|7363|7335|7329|2630
1728461700000|2024-10-09 08:15:00|7345|7339|7348|7342|7355|7349|7340|7334|1084
1728462000000|2024-10-09 08:20:00|7347|7341|7359|7353|7369|7363|7343|7337|1235
1728462300000|2024-10-09 08:25:00|7358|7352|7338|7332|7365|7359|7338|7332|2199
1728462600000|2024-10-09 08:30:00|7349.2|7331.2|7351|7333|7351.2|7333.2|7348.3|7330.3|236
1728462900000|2024-10-09 08:35:00|7351.2|7333.2|7356.1|7338.1|7356.2|7338.2|7351|7333|67
1728463200000|2024-10-09 08:40:00|7355.9|7337.9|7355.9|7337.9|7356.7|7338.7|7355|7337|0
1728463500000|2024-10-09 08:45:00|7356|7338|7355.7|7337.7|7357|7339|7355.5|7337.5|0
1728463800000|2024-10-09 08:50:00|7355.8|7337.8|7354.2|7336.2|7355.8|7337.8|7353.6|7335.6|0
1728464100000|2024-10-09 08:55:00|7354.3|7336.3|7355.7|7337.7|7355.8|7337.8|7353.7|7335.7|0
1728464400000|2024-10-09 09:00:00|7355.5|7337.5|7356.7|7338.7|7357.1|7339.1|7355.5|7337.5|0
1728464700000|2024-10-09 09:05:00|7356.8|7338.8|7357.1|7339.1|7357.4|7339.4|7356.5|7338.5|0
1728465000000|2024-10-09 09:10:00|7357.2|7339.2|7356.9|7338.9|7357.4|7339.4|7356.4|7338.4|0
1728465300000|2024-10-09 09:15:00|7343|7337|7392|7386|7397|7391|7343|7337|1071
1728465600000|2024-10-09 09:20:00|7391|7385|7407|7401|7410|7404|7390|7384|525
1728465900000|2024-10-09 09:25:00|7408|7402|7404|7398|7421|7415|7398|7392|335
1728466200000|2024-10-09 09:30:00|7401|7395|7418|7412|7428|7422|7401|7395|334
1728466500000|2024-10-09 09:35:00|7414|7408|7403|7397|7419|7413|7393|7387|247
1728466800000|2024-10-09 09:40:00|7406|7400|7417|7411|7426|7420|7405|7399|183
1728467100000|2024-10-09 09:45:00|7419|7413|7427|7421|7434|7428|7414|7408|216
1728467400000|2024-10-09 09:50:00|7425|7419|7447|7441|7458|7452|7425|7419|944
1728467700000|2024-10-09 09:55:00|7445|7439|7448|7442|7449|7443|7431|7425|448
1728468000000|2024-10-09 10:00:00|7449|7443|7431|7425|7450|7444|7426.5|7420.5|235
1728468300000|2024-10-09 10:05:00|7431.5|7425.5|7432|7426|7440.5|7434.5|7430|7424|177
1728468600000|2024-10-09 10:10:00|7432.5|7426.5|7433|7427|7433|7427|7414.5|7408.5|201
1728468900000|2024-10-09 10:15:00|7433.5|7427.5|7442|7436|7444|7438|7432|7426|636
1728469200000|2024-10-09 10:20:00|7443|7437|7430|7424|7444.5|7438.5|7425|7419|260
1728469500000|2024-10-09 10:25:00|7432|7426|7431|7425|7434|7428|7426.5|7420.5|140
1728469800000|2024-10-09 10:30:00|7432|7426|7410.5|7404.5|7435|7429|7409.5|7403.5|431
1728470100000|2024-10-09 10:35:00|7412|7406|7405|7399|7414|7408|7403.5|7397.5|147
1728470400000|2024-10-09 10:40:00|7402.5|7396.5|7407|7401|7408|7402|7398.5|7392.5|136
1728470700000|2024-10-09 10:45:00|7407.5|7401.5|7410|7404|7414|7408|7405|7399|77
1728471000000|2024-10-09 10:50:00|7410.5|7404.5|7416|7410|7417|7411|7410|7404|136
1728471300000|2024-10-09 10:55:00|7414|7408|7423|7417|7425|7419|7408|7402|178
1728471600000|2024-10-09 11:00:00|7422.5|7416.5|7429|7423|7430.5|7424.5|7421|7415|203
1728471900000|2024-10-09 11:05:00|7428.5|7422.5|7434.5|7428.5|7435.5|7429.5|7427|7421|59
1728472200000|2024-10-09 11:10:00|7435|7429|7424|7418|7435.5|7429.5|7420.5|7414.5|161
1728472500000|2024-10-09 11:15:00|7423.5|7417.5|7429|7423|7429.5|7423.5|7421|7415|92
1728472800000|2024-10-09 11:20:00|7429.5|7423.5|7434|7428|7437.5|7431.5|7429|7423|350
1728473100000|2024-10-09 11:25:00|7435|7429|7409.5|7403.5|7435|7429|7409|7403|187
1728473400000|2024-10-09 11:30:00|7410|7404|7400.5|7394.5|7410|7404|7385.5|7379.5|423
1728473700000|2024-10-09 11:35:00|7401|7395|7416|7410|7420|7414|7401|7395|238
1728474000000|2024-10-09 11:40:00|7414|7408|7417|7411|7420|7414|7410|7404|102
1728474300000|2024-10-09 11:45:00|7416.5|7410.5|7429|7423|7431|7425|7413|7407|145
1728474600000|2024-10-09 11:50:00|7429.5|7423.5|7429|7423|7433.5|7427.5|7427.5|7421.5|105
1728474900000|2024-10-09 11:55:00|7430|7424|7426|7420|7430|7424|7419|7413|117
1728475200000|2024-10-09 12:00:00|7425.5|7419.5|7423|7417|7428|7422|7419|7413|130
1728475500000|2024-10-09 12:05:00|7423.5|7417.5|7428|7422|7435|7429|7423.5|7417.5|118
1728475800000|2024-10-09 12:10:00|7427.5|7421.5|7422.5|7416.5|7431|7425|7422|7416|112
1728476100000|2024-10-09 12:15:00|7422|7416|7417|7411|7423|7417|7414|7408|196
1728476400000|2024-10-09 12:20:00|7416.5|7410.5|7408|7402|7417.5|7411.5|7404.5|7398.5|76
1728476700000|2024-10-09 12:25:00|7407.5|7401.5|7407.5|7401.5|7409.5|7403.5|7404|7398|111
1728477000000|2024-10-09 12:30:00|7406.5|7400.5|7404|7398|7406.5|7400.5|7400.5|7394.5|120
1728477300000|2024-10-09 12:35:00|7404.5|7398.5|7406|7400|7408.5|7402.5|7396.5|7390.5|211
1728477600000|2024-10-09 12:40:00|7403|7397|7388.5|7382.5|7406|7400|7387.5|7381.5|94
1728477900000|2024-10-09 12:45:00|7389|7383|7385|7379|7389.5|7383.5|7371|7365|141
1728478200000|2024-10-09 12:50:00|7386.5|7380.5|7368|7362|7389.5|7383.5|7360|7354|407
1728478500000|2024-10-09 12:55:00|7367.5|7361.5|7389|7383|7392|7386|7363|7357|397
1728478800000|2024-10-09 13:00:00|7388.5|7382.5|7390.5|7384.5|7398|7392|7381|7375|289
1728479100000|2024-10-09 13:05:00|7391.5|7385.5|7385|7379|7396.5|7390.5|7381|7375|308
1728479400000|2024-10-09 13:10:00|7384.5|7378.5|7370|7364|7386|7380|7362.5|7356.5|103
1728479700000|2024-10-09 13:15:00|7370.5|7364.5|7376|7370|7386|7380|7366|7360|246
1728480000000|2024-10-09 13:20:00|7374.5|7368.5|7382.5|7376.5|7387|7381|7371|7365|200
1728480300000|2024-10-09 13:25:00|7382|7376|7370|7364|7382.5|7376.5|7369|7363|123
1728480600000|2024-10-09 13:30:00|7369.5|7363.5|7382.5|7376.5|7409.5|7403.5|7360.5|7354.5|1969
1728480900000|2024-10-09 13:35:00|7383|7377|7439.5|7433.5|7443|7437|7383|7377|1807
1728481200000|2024-10-09 13:40:00|7440|7434|7473.5|7467.5|7484|7478|7440|7434|1688
1728481500000|2024-10-09 13:45:00|7472|7466|7513|7507|7527.5|7521.5|7464|7458|1674
1728481800000|2024-10-09 13:50:00|7512.5|7506.5|7513|7507|7536.5|7530.5|7498|7492|1225
1728482100000|2024-10-09 13:55:00|7515|7509|7503.5|7497.5|7527|7521|7484|7478|926
1728482400000|2024-10-09 14:00:00|7504|7498|7486.5|7480.5|7512.5|7506.5|7481.5|7475.5|916
1728482700000|2024-10-09 14:05:00|7485.5|7479.5|7499|7493|7499|7493|7470.5|7464.5|839
1728483000000|2024-10-09 14:10:00|7498.5|7492.5|7496|7490|7529|7523|7487.5|7481.5|1161
1728483300000|2024-10-09 14:15:00|7495.5|7489.5|7509.5|7503.5|7509.5|7503.5|7477.5|7471.5|739
1728483600000|2024-10-09 14:20:00|7509|7503|7505|7499|7511.5|7505.5|7484|7478|780
1728483900000|2024-10-09 14:25:00|7504.5|7498.5|7525.5|7519.5|7525.5|7519.5|7501|7495|629
1728484200000|2024-10-09 14:30:00|7525|7519|7501|7495|7525|7519|7498|7492|441
1728484500000|2024-10-09 14:35:00|7500|7494|7479|7473|7501|7495|7479|7473|468
1728484800000|2024-10-09 14:40:00|7478.5|7472.5|7459|7453|7480|7474|7455.5|7449.5|861
1728485100000|2024-10-09 14:45:00|7459.5|7453.5|7462|7456|7462|7456|7439|7433|839
1728485400000|2024-10-09 14:50:00|7462.5|7456.5|7476|7470|7480.5|7474.5|7457.5|7451.5|421
1728485700000|2024-10-09 14:55:00|7475.5|7469.5|7507|7501|7508.5|7502.5|7475.5|7469.5|391
1728486000000|2024-10-09 15:00:00|7507.5|7501.5|7512.5|7506.5|7513|7507|7497.5|7491.5|350
1728486300000|2024-10-09 15:05:00|7511|7505|7579.5|7573.5|7580.5|7574.5|7507|7501|2062
1728486600000|2024-10-09 15:10:00|7577.5|7571.5|7532|7526|7577.5|7571.5|7525|7519|1226
1728486900000|2024-10-09 15:15:00|7531.5|7525.5|7522|7516|7534.5|7528.5|7498|7492|1443
1728487200000|2024-10-09 15:20:00|7519.5|7513.5|7529|7523|7538|7532|7518.5|7512.5|454
1728487500000|2024-10-09 15:25:00|7528.5|7522.5|7522.5|7516.5|7560.5|7554.5|7521|7515|706
1728487800000|2024-10-09 15:30:00|7523|7517|7554|7548|7566.5|7560.5|7521|7515|1189
1728488100000|2024-10-09 15:35:00|7552.5|7546.5|7559.5|7553.5|7560|7554|7534|7528|492
1728488400000|2024-10-09 15:40:00|7561|7555|7554|7548|7573|7567|7550|7544|630
1728488700000|2024-10-09 15:45:00|7553.5|7547.5|7554.5|7548.5|7565.5|7559.5|7546.5|7540.5|329
1728489000000|2024-10-09 15:50:00|7554|7548|7534|7528|7559.5|7553.5|7528.5|7522.5|382
1728489300000|2024-10-09 15:55:00|7534.5|7528.5|7560|7554|7561|7555|7534.5|7528.5|349
1728489600000|2024-10-09 16:00:00|7561|7555|7537|7531|7561|7555|7537|7531|208
1728489900000|2024-10-09 16:05:00|7538|7532|7547|7541|7552|7546|7535|7529|231
1728490200000|2024-10-09 16:10:00|7546|7540|7549|7543|7555|7549|7545|7539|188
1728490500000|2024-10-09 16:15:00|7548|7542|7533|7527|7548|7542|7530|7524|209
1728490800000|2024-10-09 16:20:00|7532|7526|7546|7540|7546|7540|7532|7526|208
1728491100000|2024-10-09 16:25:00|7544|7538|7552|7546|7566|7560|7544|7538|295
1728491400000|2024-10-09 16:30:00|7551|7545|7544|7538|7551|7545|7537|7531|306
1728491700000|2024-10-09 16:35:00|7543|7537|7546|7540|7547|7541|7540|7534|197
1728492000000|2024-10-09 16:40:00|7547|7541|7553|7547|7553|7547|7546|7540|254
1728492300000|2024-10-09 16:45:00|7552|7546|7553|7547|7556|7550|7546|7540|290
1728492600000|2024-10-09 16:50:00|7554|7548|7544|7538|7560|7554|7540|7534|330
1728492900000|2024-10-09 16:55:00|7542|7536|7538|7532|7542|7536|7535|7529|272
1728493200000|2024-10-09 17:00:00|7537|7531|7529|7523|7538|7532|7529|7523|229
1728493500000|2024-10-09 17:05:00|7530|7524|7535|7529|7540|7534|7529|7523|218
1728493800000|2024-10-09 17:10:00|7537|7531|7525|7519|7542|7536|7525|7519|359
1728494100000|2024-10-09 17:15:00|7524|7518|7515|7509|7527|7521|7515|7509|281
1728494400000|2024-10-09 17:20:00|7516|7510|7495|7489|7518|7512|7495|7489|451
1728494700000|2024-10-09 17:25:00|7494|7488|7501|7495|7506|7500|7493|7487|358
1728495000000|2024-10-09 17:30:00|7500|7494|7507|7501|7510|7504|7500|7494|204
1728495300000|2024-10-09 17:35:00|7508|7502|7511|7505|7512|7506|7506|7500|130
1728495600000|2024-10-09 17:40:00|7510|7504|7512|7506|7516|7510|7508|7502|127
1728495900000|2024-10-09 17:45:00|7513|7507|7512|7506|7515|7509|7509|7503|261
1728496200000|2024-10-09 17:50:00|7511|7505|7509|7503|7515|7509|7506|7500|325
1728496500000|2024-10-09 17:55:00|7508|7502|7512|7506|7517|7511|7508|7502|251
1728496800000|2024-10-09 18:00:00|7513|7507|7510|7504|7516|7510|7500|7494|464
1728497100000|2024-10-09 18:05:00|7509|7503|7522|7516|7528|7522|7505|7499|299
1728497400000|2024-10-09 18:10:00|7521|7515|7548|7542|7551|7545|7520|7514|504
1728497700000|2024-10-09 18:15:00|7549|7543|7548|7542|7551|7545|7538|7532|218
1728498000000|2024-10-09 18:20:00|7549|7543|7548|7542|7552|7546|7542|7536|226
1728498300000|2024-10-09 18:25:00|7550|7544|7567|7561|7570|7564|7550|7544|423
1728498600000|2024-10-09 18:30:00|7566|7560|7553|7547|7568|7562|7553|7547|366
1728498900000|2024-10-09 18:35:00|7552|7546|7542|7536|7552|7546|7536|7530|213
1728499200000|2024-10-09 18:40:00|7541|7535|7546|7540|7549|7543|7538|7532|261
1728499500000|2024-10-09 18:45:00|7547|7541|7537|7531|7549|7543|7536|7530|166
1728499800000|2024-10-09 18:50:00|7538|7532|7535|7529|7538|7532|7524|7518|301
1728500100000|2024-10-09 18:55:00|7536|7530|7523.3|7505.3|7536|7530|7516|7505.3|278
1728500400000|2024-10-09 19:00:00|7523.2|7505.2|7527.4|7509.4|7527.4|7509.4|7523|7505|0
1728500700000|2024-10-09 19:05:00|7527.5|7509.5|7525.4|7507.4|7527.5|7509.5|7523.1|7505.1|0
1728501000000|2024-10-09 19:10:00|7525.5|7507.5|7540.6|7522.6|7544.6|7526.6|7525.2|7507.2|0
1728501300000|2024-10-09 19:15:00|7540.7|7522.7|7539.8|7521.8|7541.4|7523.4|7535|7517|0
1728501600000|2024-10-09 19:20:00|7539|7521|7542|7524|7542|7524|7537.3|7519.3|0
1728501900000|2024-10-09 19:25:00|7541.1|7523.1|7539.5|7521.5|7541.1|7523.1|7539.4|7521.4|0
1728502200000|2024-10-09 19:30:00|7539.6|7521.6|7548|7530|7552.3|7534.3|7537.5|7519.5|0
1728502500000|2024-10-09 19:35:00|7547.9|7529.9|7542.6|7524.6|7553.1|7535.1|7542.6|7524.6|0
1728502800000|2024-10-09 19:40:00|7540.9|7522.9|7526.9|7508.9|7546|7528|7526.9|7508.9|0
1728503100000|2024-10-09 19:45:00|7527|7509|7532.4|7514.4|7532.4|7514.4|7520.5|7502.5|0
1728503400000|2024-10-09 19:50:00|7532.3|7514.3|7533.6|7515.6|7541.8|7523.8|7525.7|7507.7|0
1728503700000|2024-10-09 19:55:00|7533.5|7515.5|7513.7|7495.7|7535.3|7517.3|7512.3|7494.3|0
1728504000000|2024-10-09 20:00:00|7513.5|7495.5|7509.6|7491.6|7513.8|7495.8|7509.4|7491.4|0
1728504300000|2024-10-09 20:05:00|7509.2|7491.2|7509.4|7491.4|7510.2|7492.2|7509.2|7491.2|0
1728504600000|2024-10-09 20:10:00|7509.2|7491.2|7508.5|7490.5|7509.6|7491.6|7508.3|7490.3|0
1728504900000|2024-10-09 20:15:00|7508.7|7490.7|7506.3|7488.3|7508.8|7490.8|7506.3|7488.3|0
1728505200000|2024-10-09 20:20:00|7506.1|7488.1|7506.7|7488.7|7507.2|7489.2|7506.1|7488.1|0
1728505500000|2024-10-09 20:25:00|7506.8|7488.8|7507|7489|7507.4|7489.4|7506.8|7488.8|0
1728505800000|2024-10-09 20:30:00|7506.8|7488.8|7506.6|7488.6|7507|7489|7506.4|7488.4|0
1728506100000|2024-10-09 20:35:00|7507|7489|7508.1|7490.1|7508.4|7490.4|7507|7489|0
1728506400000|2024-10-09 20:40:00|7508|7490|7508.4|7490.4|7508.4|7490.4|7507.9|7489.9|0
1728506700000|2024-10-09 20:45:00|7508|7490|7508.1|7490.1|7508.1|7490.1|7507.5|7489.5|0
1728507000000|2024-10-09 20:50:00|7508.3|7490.3|7509.8|7491.8|7509.8|7491.8|7508.1|7490.1|0
1728507300000|2024-10-09 20:55:00|7509.6|7491.6|7510|7492|7510.4|7492.4|7509.4|7491.4|0
1728507600000|2024-10-09 21:00:00|7510.1|7492.1|7510.1|7492.1|7510.5|7492.5|7510|7492|0
1728507900000|2024-10-09 21:05:00|7510.2|7492.2|7510.1|7492.1|7510.5|7492.5|7510.1|7492.1|0
1728508200000|2024-10-09 21:10:00|7509.9|7491.9|7510.1|7492.1|7510.1|7492.1|7509.9|7491.9|0
1728508500000|2024-10-09 21:15:00|7510|7492|7510.2|7492.2|7510.2|7492.2|7510|7492|0
1728508800000|2024-10-09 21:20:00|7510.1|7492.1|7510|7492|7510.2|7492.2|7510|7492|0
1728509100000|2024-10-09 21:25:00|7509.7|7491.7|7509.7|7491.7|7509.7|7491.7|7509.7|7491.7|0
1728509400000|2024-10-09 21:30:00|7509.6|7491.6|7509.5|7491.5|7509.7|7491.7|7509.5|7491.5|0
1728509700000|2024-10-09 21:35:00|7509.3|7491.3|7509.3|7491.3|7509.4|7491.4|7509.3|7491.3|0
1728510000000|2024-10-09 21:40:00|7509.4|7491.4|7509.6|7491.6|7509.6|7491.6|7509.2|7491.2|0
1728510300000|2024-10-09 21:45:00|7509.7|7491.7|7509.4|7491.4|7509.7|7491.7|7509.4|7491.4|0
1728510600000|2024-10-09 21:50:00|7509.5|7491.5|7509.6|7491.6|7509.7|7491.7|7509.3|7491.3|0
1728510900000|2024-10-09 21:55:00|7509.5|7491.5|7509.6|7491.6|7509.6|7491.6|7509.4|7491.4|0
1728511200000|2024-10-09 22:00:00|7509.5|7491.5|7508.3|7490.3|7510.6|7492.6|7508.1|7490.1|0
1728511500000|2024-10-09 22:05:00|7508.4|7490.4|7511.2|7493.2|7511.6|7493.6|7508.4|7490.4|0
1728511800000|2024-10-09 22:10:00|7511.3|7493.3|7511.3|7493.3|7512.2|7494.2|7511.1|7493.1|0
1728512100000|2024-10-09 22:15:00|7511.4|7493.4|7512.2|7494.2|7512.6|7494.6|7511.3|7493.3|0
1728512400000|2024-10-09 22:20:00|7512.3|7494.3|7513.3|7495.3|7514.1|7496.1|7512.2|7494.2|0
1728512700000|2024-10-09 22:25:00|7513.1|7495.1|7513.7|7495.7|7513.9|7495.9|7513|7495|0
1728513000000|2024-10-09 22:30:00|7513.8|7495.8|7513.7|7495.7|7513.9|7495.9|7513.5|7495.5|0
1728513300000|2024-10-09 22:35:00|7513.9|7495.9|7514.1|7496.1|7514.1|7496.1|7513.5|7495.5|0
1728513600000|2024-10-09 22:40:00|7514.3|7496.3|7514.3|7496.3|7514.5|7496.5|7513.9|7495.9|0
1728513900000|2024-10-09 22:45:00|7514.1|7496.1|7513.7|7495.7|7514.2|7496.2|7513.7|7495.7|0
1728514200000|2024-10-09 22:50:00|7513.6|7495.6|7514.2|7496.2|7514.4|7496.4|7513.5|7495.5|0
1728514500000|2024-10-09 22:55:00|7514.4|7496.4|7514.2|7496.2|7514.7|7496.7|7514.2|7496.2|0
1728514800000|2024-10-09 23:00:00|7514.1|7496.1|7514.9|7496.9|7515.3|7497.3|7514|7496|0
1728515100000|2024-10-09 23:05:00|7515.2|7497.2|7515.2|7497.2|7515.4|7497.4|7514.7|7496.7|0
1728515400000|2024-10-09 23:10:00|7515.4|7497.4|7516.2|7498.2|7516.3|7498.3|7515.4|7497.4|0
1728515700000|2024-10-09 23:15:00|7516|7498|7516.2|7498.2|7516.8|7498.8|7516|7498|0
1728516000000|2024-10-09 23:20:00|7516|7498|7514.6|7496.6|7516|7498|7514.1|7496.1|0
1728516300000|2024-10-09 23:25:00|7514.4|7496.4|7514.3|7496.3|7514.6|7496.6|7514.3|7496.3|0
1728516600000|2024-10-09 23:30:00|7514.4|7496.4|7514.3|7496.3|7514.6|7496.6|7513.9|7495.9|0
1728516900000|2024-10-09 23:35:00|7514.5|7496.5|7513.6|7495.6|7514.6|7496.6|7513.5|7495.5|0
1728517200000|2024-10-09 23:40:00|7513.7|7495.7|7515.6|7497.6|7515.9|7497.9|7513.5|7495.5|0
1728517500000|2024-10-09 23:45:00|7515.8|7497.8|7514.9|7496.9|7516.5|7498.5|7514.8|7496.8|0
1728517800000|2024-10-09 23:50:00|7514.8|7496.8|7514.4|7496.4|7514.9|7496.9|7514.3|7496.3|0
1728518100000|2024-10-09 23:55:00|7514.2|7496.2|7514.9|7496.9|7514.9|7496.9|7514|7496|0
1728518400000|2024-10-10 00:00:00|7514.7|7496.7|7513.5|7495.5|7515.5|7497.5|7513.5|7495.5|0
1728518700000|2024-10-10 00:05:00|7513.3|7495.3|7513.9|7495.9|7514.4|7496.4|7513.1|7495.1|0
1728519000000|2024-10-10 00:10:00|7513.7|7495.7|7514|7496|7514.6|7496.6|7513.3|7495.3|0
1728519300000|2024-10-10 00:15:00|7514.1|7496.1|7514.4|7496.4|7514.7|7496.7|7513.4|7495.4|0
1728519600000|2024-10-10 00:20:00|7514.3|7496.3|7513.6|7495.6|7514.5|7496.5|7513.4|7495.4|0
1728519900000|2024-10-10 00:25:00|7513.4|7495.4|7524.7|7506.7|7529.3|7511.3|7512.7|7494.7|0
1728520200000|2024-10-10 00:30:00|7524.5|7506.5|7524.8|7506.8|7525.2|7507.2|7524.2|7506.2|0
1728520500000|2024-10-10 00:35:00|7524.9|7506.9|7525.4|7507.4|7525.8|7507.8|7524.8|7506.8|0
1728520800000|2024-10-10 00:40:00|7525.5|7507.5|7525.3|7507.3|7525.8|7507.8|7525|7507|0
1728521100000|2024-10-10 00:45:00|7525.4|7507.4|7526.6|7508.6|7526.9|7508.9|7525.1|7507.1|0
1728521400000|2024-10-10 00:50:00|7526.4|7508.4|7516.6|7498.6|7526.9|7508.9|7516.6|7498.6|0
1728521700000|2024-10-10 00:55:00|7516.5|7498.5|7510.6|7492.6|7516.5|7498.5|7510.4|7492.4|0
1728522000000|2024-10-10 01:00:00|7510.8|7492.8|7520.8|7502.8|7521|7503|7510.1|7492.1|0
1728522300000|2024-10-10 01:05:00|7521|7503|7526.9|7508.9|7527.7|7509.7|7521|7503|0
1728522600000|2024-10-10 01:10:00|7531.9|7513.9|7556.5|7538.5|7557.2|7539.2|7531.9|7513.9|0
1728522900000|2024-10-10 01:15:00|7555.9|7537.9|7533.8|7527.8|7596.8|7590.8|7533.8|7527.8|2547
1728523200000|2024-10-10 01:20:00|7532.8|7526.8|7528.8|7522.8|7553.8|7547.8|7516.8|7510.8|1897
1728523500000|2024-10-10 01:25:00|7527.8|7521.8|7561.8|7555.8|7571.8|7565.8|7509.8|7503.8|1557
1728523800000|2024-10-10 01:30:00|7564.8|7558.8|7547.8|7541.8|7598.8|7592.8|7515.8|7509.8|6947
1728524100000|2024-10-10 01:35:00|7543.8|7537.8|7582.8|7576.8|7589.8|7583.8|7543.8|7537.8|4160
1728524400000|2024-10-10 01:40:00|7583.8|7577.8|7623.8|7617.8|7653.8|7647.8|7573.8|7567.8|4151
1728524700000|2024-10-10 01:45:00|7622.8|7616.8|7604.8|7598.8|7629.8|7623.8|7574.8|7568.8|4469
1728525000000|2024-10-10 01:50:00|7603.8|7597.8|7539.8|7533.8|7603.8|7597.8|7539.8|7533.8|3282
1728525300000|2024-10-10 01:55:00|7538.8|7532.8|7562.8|7556.8|7581.8|7575.8|7534.8|7528.8|2948
1728525600000|2024-10-10 02:00:00|7567.8|7561.8|7613.8|7607.8|7613.8|7607.8|7560.8|7554.8|3372
1728525900000|2024-10-10 02:05:00|7614.8|7608.8|7588.8|7582.8|7633.8|7627.8|7575.8|7569.8|3306
1728526200000|2024-10-10 02:10:00|7589.8|7583.8|7537.8|7531.8|7593.8|7587.8|7519.8|7513.8|3169
1728526500000|2024-10-10 02:15:00|7536.8|7530.8|7561.5|7555.5|7574.5|7568.5|7504.5|7498.5|3109
1728526800000|2024-10-10 02:20:00|7559.5|7553.5|7566.5|7560.5|7603.5|7597.5|7558.5|7552.5|2322
1728527100000|2024-10-10 02:25:00|7565.5|7559.5|7605.5|7599.5|7615.5|7609.5|7551.5|7545.5|2053
1728527400000|2024-10-10 02:30:00|7602.5|7596.5|7624.5|7618.5|7634.5|7628.5|7585.5|7579.5|3570
1728527700000|2024-10-10 02:35:00|7622.5|7616.5|7626.5|7620.5|7637.5|7631.5|7597.5|7591.5|2363
1728528000000|2024-10-10 02:40:00|7625.5|7619.5|7614.5|7608.5|7629.5|7623.5|7592.5|7586.5|2548
1728528300000|2024-10-10 02:45:00|7615.5|7609.5|7628.5|7622.5|7631.5|7625.5|7600.5|7594.5|2267
1728528600000|2024-10-10 02:50:00|7627.5|7621.5|7636.5|7630.5|7645.5|7639.5|7605.5|7599.5|2201
1728528900000|2024-10-10 02:55:00|7637.5|7631.5|7658.5|7652.5|7673.5|7667.5|7626.5|7620.5|3136
1728529200000|2024-10-10 03:00:00|7660.5|7654.5|7692.5|7686.5|7694.5|7688.5|7647.5|7641.5|3694
1728529500000|2024-10-10 03:05:00|7693.5|7687.5|7701.5|7695.5|7705.5|7699.5|7668.5|7662.5|2730
1728529800000|2024-10-10 03:10:00|7698.5|7692.5|7695.5|7689.5|7709.5|7703.5|7675.5|7669.5|1973
1728530100000|2024-10-10 03:15:00|7693.5|7687.5|7732.5|7726.5|7732.5|7726.5|7691.5|7685.5|2090
1728530400000|2024-10-10 03:20:00|7730.5|7724.5|7679.5|7673.5|7731.5|7725.5|7673.5|7667.5|2078
1728530700000|2024-10-10 03:25:00|7681.5|7675.5|7703.5|7697.5|7719.5|7713.5|7681.5|7675.5|1831
1728531000000|2024-10-10 03:30:00|7702.5|7696.5|7686.5|7680.5|7704.5|7698.5|7670.5|7664.5|1699
1728531300000|2024-10-10 03:35:00|7684.5|7678.5|7703.5|7697.5|7712.5|7706.5|7680.5|7674.5|1874
1728531600000|2024-10-10 03:40:00|7702.5|7696.5|7708.5|7702.5|7712.5|7706.5|7680.5|7674.5|1406
1728531900000|2024-10-10 03:45:00|7707.5|7701.5|7710.5|7704.5|7719.5|7713.5|7705.5|7699.5|983
1728532200000|2024-10-10 03:50:00|7709.5|7703.5|7713.5|7707.5|7718.5|7712.5|7697.5|7691.5|1100
1728532500000|2024-10-10 03:55:00|7709.5|7703.5|7727.5|7721.5|7728.5|7722.5|7706.5|7700.5|766
1728532800000|2024-10-10 04:00:00|7725.1|7707.1|7725.4|7707.4|7725.5|7707.5|7725.1|7707.1|0
1728533100000|2024-10-10 04:05:00|7725.3|7707.3|7724.8|7706.8|7725.5|7707.5|7724.8|7706.8|0
1728533400000|2024-10-10 04:10:00|7724.6|7706.6|7724.6|7706.6|7724.9|7706.9|7724.3|7706.3|0
1728533700000|2024-10-10 04:15:00|7724.7|7706.7|7724.2|7706.2|7724.9|7706.9|7724.2|7706.2|0
1728534000000|2024-10-10 04:20:00|7724.4|7706.4|7724.3|7706.3|7724.7|7706.7|7724.2|7706.2|0
1728534300000|2024-10-10 04:25:00|7724.2|7706.2|7724.2|7706.2|7724.7|7706.7|7724|7706|0
1728534600000|2024-10-10 04:30:00|7724.3|7706.3|7723.9|7705.9|7724.7|7706.7|7723.7|7705.7|0
1728534900000|2024-10-10 04:35:00|7724.1|7706.1|7724.4|7706.4|7724.4|7706.4|7724|7706|0
1728535200000|2024-10-10 04:40:00|7724.6|7706.6|7724.4|7706.4|7724.7|7706.7|7724.3|7706.3|0
1728535500000|2024-10-10 04:45:00|7724.2|7706.2|7723.8|7705.8|7724.2|7706.2|7723.7|7705.7|0
1728535800000|2024-10-10 04:50:00|7723.9|7705.9|7728.9|7710.9|7728.9|7710.9|7723.7|7705.7|0
1728536100000|2024-10-10 04:55:00|7728.7|7710.7|7729|7711|7729.2|7711.2|7728.7|7710.7|6
1728536400000|2024-10-10 05:00:00|7728.9|7710.9|7753.5|7747.5|7778.5|7772.5|7724.5|7710.9|2995
1728536700000|2024-10-10 05:05:00|7752.5|7746.5|7707.5|7701.5|7763.5|7757.5|7703.5|7697.5|4824
1728537000000|2024-10-10 05:10:00|7708.5|7702.5|7698.5|7692.5|7727.5|7721.5|7689.5|7683.5|1858
1728537300000|2024-10-10 05:15:00|7696.5|7690.5|7696.5|7690.5|7735.5|7729.5|7687.5|7681.5|1575
1728537600000|2024-10-10 05:20:00|7697.5|7691.5|7688.5|7682.5|7708.5|7702.5|7676.5|7670.5|1643
1728537900000|2024-10-10 05:25:00|7687.5|7681.5|7712.5|7706.5|7712.5|7706.5|7679.5|7673.5|1631
1728538200000|2024-10-10 05:30:00|7710.5|7704.5|7682.5|7676.5|7711.5|7705.5|7676.5|7670.5|1439
1728538500000|2024-10-10 05:35:00|7683.5|7677.5|7686.5|7680.5|7711.5|7705.5|7672.5|7666.5|2265
1728538800000|2024-10-10 05:40:00|7685.5|7679.5|7719.5|7713.5|7727.5|7721.5|7681.5|7675.5|1226
1728539100000|2024-10-10 05:45:00|7718.5|7712.5|7702.5|7696.5|7728.5|7722.5|7699.5|7693.5|1395
1728539400000|2024-10-10 05:50:00|7703.5|7697.5|7678.5|7672.5|7714.5|7708.5|7677.5|7671.5|987
1728539700000|2024-10-10 05:55:00|7679.5|7673.5|7675.5|7669.5|7684.5|7678.5|7651.5|7645.5|1868
1728540000000|2024-10-10 06:00:00|7673.5|7667.5|7658.5|7652.5|7687.5|7681.5|7656.5|7650.5|1245
1728540300000|2024-10-10 06:05:00|7656.5|7650.5|7662.5|7656.5|7675.5|7669.5|7642.5|7636.5|1350
1728540600000|2024-10-10 06:10:00|7661.5|7655.5|7657.5|7651.5|7676.5|7670.5|7649.5|7643.5|1624
1728540900000|2024-10-10 06:15:00|7656.5|7650.5|7624.5|7618.5|7658.5|7652.5|7624.5|7618.5|1525
1728541200000|2024-10-10 06:20:00|7623.5|7617.5|7633.5|7627.5|7652.5|7646.5|7623.5|7617.5|2006
1728541500000|2024-10-10 06:25:00|7632.5|7626.5|7625.5|7619.5|7639.5|7633.5|7613.5|7607.5|1448
1728541800000|2024-10-10 06:30:00|7624.5|7618.5|7636.5|7630.5|7653.5|7647.5|7622.5|7616.5|3938
1728542100000|2024-10-10 06:35:00|7638.5|7632.5|7619.5|7613.5|7650.5|7644.5|7607.5|7601.5|2195
1728542400000|2024-10-10 06:40:00|7618.5|7612.5|7595.5|7589.5|7626.5|7620.5|7593.5|7587.5|1791
1728542700000|2024-10-10 06:45:00|7596.5|7590.5|7620.5|7614.5|7626.5|7620.5|7593.5|7587.5|1453
1728543000000|2024-10-10 06:50:00|7618.5|7612.5|7609.5|7603.5|7626.5|7620.5|7605.5|7599.5|1090
1728543300000|2024-10-10 06:55:00|7608.5|7602.5|7626.5|7620.5|7629.5|7623.5|7604.5|7598.5|1401
1728543600000|2024-10-10 07:00:00|7625.5|7619.5|7616.5|7610.5|7637.5|7631.5|7615.5|7609.5|1865
1728543900000|2024-10-10 07:05:00|7615.5|7609.5|7585.5|7579.5|7619.5|7613.5|7583.5|7577.5|1441
1728544200000|2024-10-10 07:10:00|7586.5|7580.5|7594.5|7588.5|7594.5|7588.5|7571.5|7565.5|1968
1728544500000|2024-10-10 07:15:00|7593.5|7587.5|7594.5|7588.5|7604.5|7598.5|7587.5|7581.5|1464
1728544800000|2024-10-10 07:20:00|7595.5|7589.5|7593.5|7587.5|7608.5|7602.5|7592.5|7586.5|1783
1728545100000|2024-10-10 07:25:00|7592.5|7586.5|7604.5|7598.5|7608.5|7602.5|7585.5|7579.5|1753
1728545400000|2024-10-10 07:30:00|7603.5|7597.5|7624.5|7618.5|7626.5|7620.5|7601.5|7595.5|1783
1728545700000|2024-10-10 07:35:00|7623.5|7617.5|7617.5|7611.5|7630.5|7624.5|7608.5|7602.5|1708
1728546000000|2024-10-10 07:40:00|7618.5|7612.5|7622.5|7616.5|7625.5|7619.5|7607.5|7601.5|1622
1728546300000|2024-10-10 07:45:00|7621.5|7615.5|7632.5|7626.5|7635.5|7629.5|7609.5|7603.5|2201
1728546600000|2024-10-10 07:50:00|7631.5|7625.5|7624.5|7618.5|7641.5|7635.5|7622.5|7616.5|2496
1728546900000|2024-10-10 07:55:00|7623.5|7617.5|7636.5|7630.5|7641.5|7635.5|7619.5|7613.5|4113
1728547200000|2024-10-10 08:00:00|7637.5|7631.5|7615.5|7609.5|7639.5|7633.5|7614.5|7608.5|2459
1728547500000|2024-10-10 08:05:00|7614.5|7608.5|7607.5|7601.5|7624.5|7618.5|7605.5|7599.5|3265
1728547800000|2024-10-10 08:10:00|7608.5|7602.5|7602.5|7596.5|7610.5|7604.5|7594.5|7588.5|2149
1728548100000|2024-10-10 08:15:00|7601.5|7595.5|7601.5|7595.5|7607.5|7601.5|7593.5|7587.5|1398
1728548400000|2024-10-10 08:20:00|7602.5|7596.5|7593.5|7587.5|7606.5|7600.5|7589.5|7583.5|2248
1728548700000|2024-10-10 08:25:00|7592.5|7586.5|7617.5|7611.5|7620.5|7614.5|7592.5|7586.5|2525
1728549000000|2024-10-10 08:30:00|7623.1|7605.1|7623.5|7605.5|7623.7|7605.7|7622.7|7604.7|0
1728549300000|2024-10-10 08:35:00|7623.7|7605.7|7617.9|7599.9|7624.1|7606.1|7617.7|7599.7|550
1728549600000|2024-10-10 08:40:00|7618.1|7600.1|7616.5|7598.5|7618.3|7600.3|7616.2|7598.2|233
1728549900000|2024-10-10 08:45:00|7616.4|7598.4|7616.7|7598.7|7617.3|7599.3|7616.4|7598.4|0
1728550200000|2024-10-10 08:50:00|7616.9|7598.9|7617.6|7599.6|7617.6|7599.6|7616.7|7598.7|0
1728550500000|2024-10-10 08:55:00|7617.5|7599.5|7616.9|7598.9|7617.6|7599.6|7616.6|7598.6|0
1728550800000|2024-10-10 09:00:00|7617.1|7599.1|7613.2|7595.2|7617.1|7599.1|7613.2|7595.2|0
1728551100000|2024-10-10 09:05:00|7613.4|7595.4|7612.9|7594.9|7613.5|7595.5|7612.7|7594.7|0
1728551400000|2024-10-10 09:10:00|7612.8|7594.8|7613.8|7595.8|7614.4|7596.4|7612.7|7594.7|0
1728551700000|2024-10-10 09:15:00|7618.5|7612.5|7625.5|7619.5|7628.5|7622.5|7617.5|7611.5|559
1728552000000|2024-10-10 09:20:00|7624.5|7618.5|7621.5|7615.5|7632.5|7626.5|7618.5|7612.5|289
1728552300000|2024-10-10 09:25:00|7622.5|7616.5|7625.5|7619.5|7629.5|7623.5|7619.5|7613.5|132
1728552600000|2024-10-10 09:30:00|7624.5|7618.5|7641.5|7635.5|7642.5|7636.5|7622.5|7616.5|791
1728552900000|2024-10-10 09:35:00|7640.5|7634.5|7644.5|7638.5|7645.5|7639.5|7638.5|7632.5|173
1728553200000|2024-10-10 09:40:00|7642.5|7636.5|7643.5|7637.5|7645.5|7639.5|7637.5|7631.5|82
1728553500000|2024-10-10 09:45:00|7642.5|7636.5|7643.5|7637.5|7649.5|7643.5|7640.5|7634.5|105
1728553800000|2024-10-10 09:50:00|7642.5|7636.5|7646.5|7640.5|7646.5|7640.5|7637.5|7631.5|123
1728554100000|2024-10-10 09:55:00|7644.5|7638.5|7649.5|7643.5|7650.5|7644.5|7640.5|7634.5|101
1728554400000|2024-10-10 10:00:00|7650|7644|7641.5|7635.5|7654.5|7648.5|7640.5|7634.5|227
1728554700000|2024-10-10 10:05:00|7642|7636|7632.5|7626.5|7644|7638|7632|7626|149
1728555000000|2024-10-10 10:10:00|7633|7627|7639.5|7633.5|7640.5|7634.5|7630|7624|61
1728555300000|2024-10-10 10:15:00|7640|7634|7641.5|7635.5|7643|7637|7636.5|7630.5|30
1728555600000|2024-10-10 10:20:00|7640.5|7634.5|7641.5|7635.5|7645|7639|7639.5|7633.5|35
1728555900000|2024-10-10 10:25:00|7641|7635|7632.5|7626.5|7641.5|7635.5|7630.5|7624.5|108
1728556200000|2024-10-10 10:30:00|7633|7627|7649.5|7643.5|7650.5|7644.5|7633|7627|185
1728556500000|2024-10-10 10:35:00|7650|7644|7644.5|7638.5|7651|7645|7641.5|7635.5|44
1728556800000|2024-10-10 10:40:00|7645|7639|7646|7640|7652.5|7646.5|7643|7637|154
1728557100000|2024-10-10 10:45:00|7646.5|7640.5|7647.5|7641.5|7649|7643|7644|7638|35
1728557400000|2024-10-10 10:50:00|7647|7641|7642|7636|7648.5|7642.5|7642|7636|41
1728557700000|2024-10-10 10:55:00|7642.5|7636.5|7642|7636|7645|7639|7640.5|7634.5|49
1728558000000|2024-10-10 11:00:00|7641|7635|7642|7636|7644.5|7638.5|7636.5|7630.5|113
1728558300000|2024-10-10 11:05:00|7642.5|7636.5|7640|7634|7642.5|7636.5|7633.5|7627.5|185
1728558600000|2024-10-10 11:10:00|7639.5|7633.5|7636.5|7630.5|7642|7636|7636.5|7630.5|121
1728558900000|2024-10-10 11:15:00|7637|7631|7639|7633|7642.5|7636.5|7636.5|7630.5|89
1728559200000|2024-10-10 11:20:00|7638|7632|7634.5|7628.5|7638|7632|7624.5|7618.5|217
1728559500000|2024-10-10 11:25:00|7635|7629|7634|7628|7639|7633|7628|7622|256
1728559800000|2024-10-10 11:30:00|7634.5|7628.5|7641.5|7635.5|7642.5|7636.5|7632|7626|128
1728560100000|2024-10-10 11:35:00|7641|7635|7626|7620|7643.5|7637.5|7626|7620|129
1728560400000|2024-10-10 11:40:00|7625.5|7619.5|7622.5|7616.5|7631|7625|7619.5|7613.5|134
1728560700000|2024-10-10 11:45:00|7622|7616|7615.5|7609.5|7624|7618|7611|7605|93
1728561000000|2024-10-10 11:50:00|7617.5|7611.5|7619.5|7613.5|7621.5|7615.5|7614.5|7608.5|163
1728561300000|2024-10-10 11:55:00|7620|7614|7623.5|7617.5|7624|7618|7615.5|7609.5|92
1728561600000|2024-10-10 12:00:00|7622.5|7616.5|7622.5|7616.5|7628|7622|7621.5|7615.5|114
1728561900000|2024-10-10 12:05:00|7622|7616|7624.5|7618.5|7626|7620|7612.5|7606.5|104
1728562200000|2024-10-10 12:10:00|7625|7619|7628.5|7622.5|7641|7635|7625|7619|169
1728562500000|2024-10-10 12:15:00|7628|7622|7613.5|7607.5|7629|7623|7612|7606|203
1728562800000|2024-10-10 12:20:00|7613|7607|7612.5|7606.5|7615.5|7609.5|7607|7601|321
1728563100000|2024-10-10 12:25:00|7613|7607|7610|7604|7617|7611|7605.5|7599.5|382
1728563400000|2024-10-10 12:30:00|7611|7605|7622|7616|7627|7621|7594|7588|184
1728563700000|2024-10-10 12:35:00|7622.5|7616.5|7617.5|7611.5|7628|7622|7612.5|7606.5|291
1728564000000|2024-10-10 12:40:00|7618|7612|7612.5|7606.5|7618.5|7612.5|7608.5|7602.5|104
1728564300000|2024-10-10 12:45:00|7613|7607|7628.5|7622.5|7632|7626|7613|7607|173
1728564600000|2024-10-10 12:50:00|7629.5|7623.5|7635.5|7629.5|7636.5|7630.5|7624|7618|102
1728564900000|2024-10-10 12:55:00|7636|7630|7650.5|7644.5|7650.5|7644.5|7632.5|7626.5|106
1728565200000|2024-10-10 13:00:00|7651|7645|7677.5|7671.5|7684|7678|7648.5|7642.5|468
1728565500000|2024-10-10 13:05:00|7678|7672|7664.5|7658.5|7678.5|7672.5|7661|7655|288
1728565800000|2024-10-10 13:10:00|7664|7658|7662.5|7656.5|7669.5|7663.5|7661|7655|72
1728566100000|2024-10-10 13:15:00|7663|7657|7653|7647|7663.5|7657.5|7647|7641|227
1728566400000|2024-10-10 13:20:00|7652.5|7646.5|7659.5|7653.5|7664|7658|7652.5|7646.5|125
1728566700000|2024-10-10 13:25:00|7660|7654|7650|7644|7662|7656|7644|7638|121
1728567000000|2024-10-10 13:30:00|7648.5|7642.5|7589.5|7583.5|7663|7657|7587.5|7581.5|1202
1728567300000|2024-10-10 13:35:00|7590|7584|7560|7554|7603.5|7597.5|7560|7554|609
1728567600000|2024-10-10 13:40:00|7564|7558|7542.5|7536.5|7575|7569|7538|7532|609
1728567900000|2024-10-10 13:45:00|7543|7537|7528.5|7522.5|7553|7547|7527.5|7521.5|459
1728568200000|2024-10-10 13:50:00|7528|7522|7530|7524|7535.5|7529.5|7508.5|7502.5|612
1728568500000|2024-10-10 13:55:00|7529.5|7523.5|7571|7565|7574|7568|7526.5|7520.5|998
1728568800000|2024-10-10 14:00:00|7570.5|7564.5|7583.5|7577.5|7603|7597|7570.5|7564.5|771
1728569100000|2024-10-10 14:05:00|7585|7579|7593.5|7587.5|7603.5|7597.5|7583|7577|703
1728569400000|2024-10-10 14:10:00|7592.5|7586.5|7593.5|7587.5|7603.5|7597.5|7591.5|7585.5|351
1728569700000|2024-10-10 14:15:00|7594|7588|7598|7592|7614|7608|7590.5|7584.5|335
1728570000000|2024-10-10 14:20:00|7599.5|7593.5|7595.5|7589.5|7601|7595|7572.5|7566.5|367
1728570300000|2024-10-10 14:25:00|7596|7590|7585|7579|7599.5|7593.5|7580.5|7574.5|263
1728570600000|2024-10-10 14:30:00|7584.5|7578.5|7579.5|7573.5|7591|7585|7574|7568|345
1728570900000|2024-10-10 14:35:00|7580|7574|7574.5|7568.5|7580|7574|7562.5|7556.5|470
1728571200000|2024-10-10 14:40:00|7574|7568|7584|7578|7594.5|7588.5|7568|7562|631
1728571500000|2024-10-10 14:45:00|7583.5|7577.5|7577.5|7571.5|7587.5|7581.5|7572.5|7566.5|336
1728571800000|2024-10-10 14:50:00|7577|7571|7570|7564|7585.5|7579.5|7565.5|7559.5|298
1728572100000|2024-10-10 14:55:00|7569.5|7563.5|7596|7590|7597|7591|7569.5|7563.5|390
1728572400000|2024-10-10 15:00:00|7597|7591|7603.5|7597.5|7604.5|7598.5|7586.5|7580.5|198
1728572700000|2024-10-10 15:05:00|7603|7597|7606|7600|7612|7606|7599.5|7593.5|221
1728573000000|2024-10-10 15:10:00|7605.5|7599.5|7616.5|7610.5|7618|7612|7600.5|7594.5|247
1728573300000|2024-10-10 15:15:00|7616|7610|7639.5|7633.5|7651|7645|7609.5|7603.5|482
1728573600000|2024-10-10 15:20:00|7639|7633|7620.5|7614.5|7641|7635|7618.5|7612.5|278
1728573900000|2024-10-10 15:25:00|7621|7615|7617.5|7611.5|7626|7620|7602|7596|446
1728574200000|2024-10-10 15:30:00|7617|7611|7620.5|7614.5|7622.5|7616.5|7598.5|7592.5|426
1728574500000|2024-10-10 15:35:00|7620|7614|7638.5|7632.5|7639|7633|7619.5|7613.5|281
1728574800000|2024-10-10 15:40:00|7638|7632|7630|7624|7638|7632|7621.5|7615.5|215
1728575100000|2024-10-10 15:45:00|7630.5|7624.5|7626.5|7620.5|7632.5|7626.5|7623|7617|168
1728575400000|2024-10-10 15:50:00|7626|7620|7636.5|7630.5|7639|7633|7625|7619|312
1728575700000|2024-10-10 15:55:00|7637|7631|7642.5|7636.5|7645.5|7639.5|7637|7631|195
1728576000000|2024-10-10 16:00:00|7641.5|7635.5|7632.5|7626.5|7647.5|7641.5|7628.5|7622.5|345
1728576300000|2024-10-10 16:05:00|7631.5|7625.5|7632.5|7626.5|7640.5|7634.5|7630.5|7624.5|249
1728576600000|2024-10-10 16:10:00|7633.5|7627.5|7627.5|7621.5|7636.5|7630.5|7626.5|7620.5|147
1728576900000|2024-10-10 16:15:00|7626.5|7620.5|7630.5|7624.5|7632.5|7626.5|7622.5|7616.5|185
1728577200000|2024-10-10 16:20:00|7629.5|7623.5|7634.5|7628.5|7643.5|7637.5|7628.5|7622.5|156
1728577500000|2024-10-10 16:25:00|7633.5|7627.5|7625.5|7619.5|7636.5|7630.5|7622.5|7616.5|243
1728577800000|2024-10-10 16:30:00|7626.5|7620.5|7631.5|7625.5|7632.5|7626.5|7618.5|7612.5|220
1728578100000|2024-10-10 16:35:00|7630.5|7624.5|7632.5|7626.5|7637.5|7631.5|7629.5|7623.5|291
1728578400000|2024-10-10 16:40:00|7633.5|7627.5|7642.5|7636.5|7650.5|7644.5|7633.5|7627.5|255
1728578700000|2024-10-10 16:45:00|7641.5|7635.5|7636.5|7630.5|7646.5|7640.5|7635.5|7629.5|201
1728579000000|2024-10-10 16:50:00|7635.5|7629.5|7631.5|7625.5|7640.5|7634.5|7625.5|7619.5|174
1728579300000|2024-10-10 16:55:00|7632.5|7626.5|7629.5|7623.5|7636.5|7630.5|7627.5|7621.5|118
1728579600000|2024-10-10 17:00:00|7630.5|7624.5|7635.5|7629.5|7638.5|7632.5|7629.5|7623.5|89
1728579900000|2024-10-10 17:05:00|7636.5|7630.5|7622.5|7616.5|7636.5|7630.5|7619.5|7613.5|130
1728580200000|2024-10-10 17:10:00|7624.5|7618.5|7633.5|7627.5|7637.5|7631.5|7623.5|7617.5|267
1728580500000|2024-10-10 17:15:00|7634.5|7628.5|7649.5|7643.5|7652.5|7646.5|7634.5|7628.5|227
1728580800000|2024-10-10 17:20:00|7650.5|7644.5|7670.5|7664.5|7670.5|7664.5|7649.5|7643.5|306
1728581100000|2024-10-10 17:25:00|7669.5|7663.5|7672.5|7666.5|7675.5|7669.5|7665.5|7659.5|254
1728581400000|2024-10-10 17:30:00|7673.5|7667.5|7679.5|7673.5|7684.5|7678.5|7672.5|7666.5|172
1728581700000|2024-10-10 17:35:00|7680.5|7674.5|7680.5|7674.5|7685.5|7679.5|7679.5|7673.5|104
1728582000000|2024-10-10 17:40:00|7679.5|7673.5|7680.5|7674.5|7680.5|7674.5|7673.5|7667.5|142
1728582300000|2024-10-10 17:45:00|7679.5|7673.5|7673.5|7667.5|7680.5|7674.5|7670.5|7664.5|135
1728582600000|2024-10-10 17:50:00|7674.5|7668.5|7677.5|7671.5|7677.5|7671.5|7667.5|7661.5|96
1728582900000|2024-10-10 17:55:00|7676.5|7670.5|7682.5|7676.5|7684.5|7678.5|7675.5|7669.5|118
1728583200000|2024-10-10 18:00:00|7683.5|7677.5|7680.5|7674.5|7686.5|7680.5|7680.5|7674.5|129
1728583500000|2024-10-10 18:05:00|7681.5|7675.5|7679.5|7673.5|7685.5|7679.5|7678.5|7672.5|119
1728583800000|2024-10-10 18:10:00|7678.5|7672.5|7656.5|7650.5|7678.5|7672.5|7656.5|7650.5|400
1728584100000|2024-10-10 18:15:00|7657.5|7651.5|7654.5|7648.5|7658.5|7652.5|7653.5|7647.5|375
1728584400000|2024-10-10 18:20:00|7653.5|7647.5|7653.5|7647.5|7654.5|7648.5|7647.5|7641.5|505
1728584700000|2024-10-10 18:25:00|7652.5|7646.5|7653.5|7647.5|7655.5|7649.5|7648.5|7642.5|183
1728585000000|2024-10-10 18:30:00|7655.5|7649.5|7649.5|7643.5|7657.5|7651.5|7646.5|7640.5|162
1728585300000|2024-10-10 18:35:00|7650.5|7644.5|7647.5|7641.5|7650.5|7644.5|7643.5|7637.5|169
1728585600000|2024-10-10 18:40:00|7648.5|7642.5|7632.5|7626.5|7649.5|7643.5|7632.5|7626.5|294
1728585900000|2024-10-10 18:45:00|7631.5|7625.5|7636.5|7630.5|7650.5|7644.5|7631.5|7625.5|505
1728586200000|2024-10-10 18:50:00|7634.5|7628.5|7623.5|7617.5|7634.5|7628.5|7623.5|7617.5|416
1728586500000|2024-10-10 18:55:00|7624.5|7618.5|7623.9|7605.9|7629.5|7623.5|7617.5|7605.9|353
1728586800000|2024-10-10 19:00:00|7623.8|7605.8|7625|7607|7626.3|7608.3|7619.6|7601.6|0
1728587100000|2024-10-10 19:05:00|7625.1|7607.1|7624.9|7606.9|7630.7|7612.7|7624|7606|0
1728587400000|2024-10-10 19:10:00|7625|7607|7632.6|7614.6|7636|7618|7624.9|7606.9|0
1728587700000|2024-10-10 19:15:00|7632.7|7614.7|7634.8|7616.8|7634.8|7616.8|7629|7611|0
1728588000000|2024-10-10 19:20:00|7634.9|7616.9|7633.2|7615.2|7645.3|7627.3|7633.1|7615.1|0
1728588300000|2024-10-10 19:25:00|7633.1|7615.1|7629.2|7611.2|7635.8|7617.8|7624.8|7606.8|0
1728588600000|2024-10-10 19:30:00|7629.1|7611.1|7626|7608|7629.2|7611.2|7625.3|7607.3|0
1728588900000|2024-10-10 19:35:00|7626.1|7608.1|7629.6|7611.6|7629.7|7611.7|7621.6|7603.6|0
1728589200000|2024-10-10 19:40:00|7629.7|7611.7|7628.1|7610.1|7632.2|7614.2|7624.3|7606.3|0
1728589500000|2024-10-10 19:45:00|7628.2|7610.2|7632|7614|7632.9|7614.9|7625.5|7607.5|0
1728589800000|2024-10-10 19:50:00|7631.9|7613.9|7633.1|7615.1|7636.8|7618.8|7628.1|7610.1|0
1728590100000|2024-10-10 19:55:00|7632.9|7614.9|7628.4|7610.4|7633.1|7615.1|7614.6|7596.6|0
1728590400000|2024-10-10 20:00:00|7628.6|7610.6|7628.4|7610.4|7629|7611|7626.9|7608.9|0
1728590700000|2024-10-10 20:05:00|7628.2|7610.2|7627.2|7609.2|7628.2|7610.2|7626.9|7608.9|0
1728591000000|2024-10-10 20:10:00|7627.4|7609.4|7627.6|7609.6|7627.6|7609.6|7626.8|7608.8|0
1728591300000|2024-10-10 20:15:00|7627.5|7609.5|7628.9|7610.9|7629.2|7611.2|7627.4|7609.4|0
1728591600000|2024-10-10 20:20:00|7628.6|7610.6|7628.9|7610.9|7628.9|7610.9|7628.3|7610.3|0
1728591900000|2024-10-10 20:25:00|7628.7|7610.7|7630|7612|7630.9|7612.9|7628.7|7610.7|0
1728592200000|2024-10-10 20:30:00|7630.2|7612.2|7630.9|7612.9|7631.1|7613.1|7630|7612|0
1728592500000|2024-10-10 20:35:00|7631.1|7613.1|7631.5|7613.5|7631.5|7613.5|7631.1|7613.1|0
1728592800000|2024-10-10 20:40:00|7631.3|7613.3|7631.3|7613.3|7631.8|7613.8|7631.3|7613.3|0
1728593100000|2024-10-10 20:45:00|7631.5|7613.5|7631.8|7613.8|7632|7614|7631.3|7613.3|0
1728593400000|2024-10-10 20:50:00|7631.6|7613.6|7632.6|7614.6|7632.8|7614.8|7631.5|7613.5|0
1728593700000|2024-10-10 20:55:00|7632.4|7614.4|7631.7|7613.7|7632.9|7614.9|7631.6|7613.6|0
1728594000000|2024-10-10 21:00:00|7631.8|7613.8|7631.6|7613.6|7631.8|7613.8|7631.2|7613.2|0
1728594300000|2024-10-10 21:05:00|7631.5|7613.5|7632.1|7614.1|7632.2|7614.2|7631.4|7613.4|0
1728594600000|2024-10-10 21:10:00|7632.2|7614.2|7632.2|7614.2|7632.6|7614.6|7631.6|7613.6|0
1728594900000|2024-10-10 21:15:00|7632.1|7614.1|7632.1|7614.1|7632.2|7614.2|7632.1|7614.1|0
1728595200000|2024-10-10 21:20:00|7632.2|7614.2|7632.1|7614.1|7632.2|7614.2|7632.1|7614.1|0
1728595500000|2024-10-10 21:25:00|7632|7614|7632|7614|7632|7614|7632|7614|0
1728595800000|2024-10-10 21:30:00|7632.1|7614.1|7632.1|7614.1|7632.1|7614.1|7632|7614|0
1728596700000|2024-10-10 21:45:00|7633.1|7615.1|7633.1|7615.1|7633.2|7615.2|7633.1|7615.1|0
1728597000000|2024-10-10 21:50:00|7632.8|7614.8|7633|7615|7633|7615|7632.8|7614.8|0
1728597300000|2024-10-10 21:55:00|7632.9|7614.9|7632.8|7614.8|7632.9|7614.9|7632.8|7614.8|0
1728597600000|2024-10-10 22:00:00|7633.6|7615.6|7632.8|7614.8|7633.9|7615.9|7632.3|7614.3|0
1728597900000|2024-10-10 22:05:00|7632.9|7614.9|7632.7|7614.7|7633.1|7615.1|7632.7|7614.7|0
1728598200000|2024-10-10 22:10:00|7632.9|7614.9|7632.6|7614.6|7632.9|7614.9|7632.3|7614.3|0
1728598500000|2024-10-10 22:15:00|7632.5|7614.5|7633.3|7615.3|7633.3|7615.3|7632.3|7614.3|0
1728598800000|2024-10-10 22:20:00|7633.1|7615.1|7633.5|7615.5|7633.9|7615.9|7633|7615|0
1728599100000|2024-10-10 22:25:00|7633.3|7615.3|7633.9|7615.9|7634.6|7616.6|7633.3|7615.3|0
1728599400000|2024-10-10 22:30:00|7633.8|7615.8|7633.7|7615.7|7633.9|7615.9|7633|7615|0
1728599700000|2024-10-10 22:35:00|7633.8|7615.8|7633.9|7615.9|7634.1|7616.1|7633.5|7615.5|0
1728600000000|2024-10-10 22:40:00|7634.1|7616.1|7634.2|7616.2|7634.8|7616.8|7633.9|7615.9|0
1728600300000|2024-10-10 22:45:00|7634.4|7616.4|7634.4|7616.4|7634.6|7616.6|7634.2|7616.2|0
1728600600000|2024-10-10 22:50:00|7634.2|7616.2|7633.3|7615.3|7634.4|7616.4|7633.3|7615.3|0
1728600900000|2024-10-10 22:55:00|7633|7615|7633.5|7615.5|7633.5|7615.5|7632.9|7614.9|0
1728601200000|2024-10-10 23:00:00|7633.7|7615.7|7635.2|7617.2|7636.1|7618.1|7633.7|7615.7|0
1728601500000|2024-10-10 23:05:00|7635|7617|7636.7|7618.7|7636.7|7618.7|7635|7617|0
1728601800000|2024-10-10 23:10:00|7636.5|7618.5|7636.3|7618.3|7636.7|7618.7|7636.1|7618.1|0
1728602100000|2024-10-10 23:15:00|7636.5|7618.5|7637.6|7619.6|7637.6|7619.6|7636.3|7618.3|0
1728602400000|2024-10-10 23:20:00|7637.8|7619.8|7637.2|7619.2|7638.5|7620.5|7637.2|7619.2|0
1728602700000|2024-10-10 23:25:00|7637.4|7619.4|7637.8|7619.8|7638.2|7620.2|7637.4|7619.4|0
1728603000000|2024-10-10 23:30:00|7638|7620|7637.4|7619.4|7638.2|7620.2|7637.4|7619.4|0
1728603300000|2024-10-10 23:35:00|7637|7619|7638|7620|7638.2|7620.2|7636.9|7618.9|0
1728603600000|2024-10-10 23:40:00|7637.8|7619.8|7637.4|7619.4|7637.8|7619.8|7637.3|7619.3|0
1728603900000|2024-10-10 23:45:00|7637.6|7619.6|7637.8|7619.8|7638|7620|7636.9|7618.9|0
1728604200000|2024-10-10 23:50:00|7638|7620|7637.2|7619.2|7638|7620|7636.9|7618.9|0
1728604500000|2024-10-10 23:55:00|7637.3|7619.3|7637.4|7619.4|7637.8|7619.8|7636.7|7618.7|0
1728604800000|2024-10-11 00:00:00|7637.6|7619.6|7638|7620|7638.5|7620.5|7637.4|7619.4|0
1728605100000|2024-10-11 00:05:00|7637.8|7619.8|7638.5|7620.5|7638.5|7620.5|7636.7|7618.7|0
1728605400000|2024-10-11 00:10:00|7638.8|7620.8|7636.6|7618.6|7638.9|7620.9|7636.2|7618.2|0
1728605700000|2024-10-11 00:15:00|7636.8|7618.8|7636.1|7618.1|7636.8|7618.8|7635.6|7617.6|0
1728606000000|2024-10-11 00:20:00|7636.2|7618.2|7637.4|7619.4|7637.4|7619.4|7635.6|7617.6|0
1728606300000|2024-10-11 00:25:00|7637.2|7619.2|7636.2|7618.2|7637.4|7619.4|7636.2|7618.2|0
1728606600000|2024-10-11 00:30:00|7636.3|7618.3|7636.1|7618.1|7636.4|7618.4|7635.6|7617.6|0
1728606900000|2024-10-11 00:35:00|7635.9|7617.9|7636.4|7618.4|7636.9|7618.9|7635.4|7617.4|0
1728607200000|2024-10-11 00:40:00|7636.6|7618.6|7636.9|7618.9|7637.1|7619.1|7636.4|7618.4|0
1728607500000|2024-10-11 00:45:00|7636.8|7618.8|7636.8|7618.8|7637|7619|7635.8|7617.8|0
1728607800000|2024-10-11 00:50:00|7636.6|7618.6|7636.3|7618.3|7636.6|7618.6|7635.4|7617.4|0
1728608100000|2024-10-11 00:55:00|7636.1|7618.1|7635.7|7617.7|7636.3|7618.3|7635.2|7617.2|0
1728608400000|2024-10-11 01:00:00|7635.9|7617.9|7635.6|7617.6|7635.9|7617.9|7635.3|7617.3|0
1728608700000|2024-10-11 01:05:00|7635.8|7617.8|7637.2|7619.2|7637.2|7619.2|7635.7|7617.7|0
1728609000000|2024-10-11 01:10:00|7637.4|7619.4|7637.4|7619.4|7638.3|7620.3|7636.9|7618.9|0
1728609300000|2024-10-11 01:15:00|7637.7|7619.7|7637|7619|7637.9|7619.9|7637|7619|0
1728609600000|2024-10-11 01:20:00|7637.2|7619.2|7617.5|7599.5|7637.7|7619.7|7617.5|7599.5|0
1728609900000|2024-10-11 01:25:00|7612.5|7594.5|7607.3|7589.3|7617.7|7599.7|7607.3|7589.3|0
1728610200000|2024-10-11 01:30:00|7607.2|7589.2|7576.1|7558.1|7607.3|7589.3|7576.1|7558.1|0
1728610500000|2024-10-11 01:35:00|7577.1|7559.1|7551.3|7533.3|7577.1|7559.1|7546.3|7528.3|0
1728610800000|2024-10-11 01:40:00|7551.5|7533.5|7592.7|7574.7|7592.7|7574.7|7551.5|7533.5|0
1728611100000|2024-10-11 01:45:00|7592.6|7574.6|7617.2|7599.2|7617.4|7599.4|7592.2|7574.2|0
1728611400000|2024-10-11 01:50:00|7617|7599|7611.9|7593.9|7617.2|7599.2|7611.7|7593.7|0
1728611700000|2024-10-11 01:55:00|7611.7|7593.7|7606.9|7588.9|7611.9|7593.9|7606.5|7588.5|0
1728612000000|2024-10-11 02:00:00|7606.7|7588.7|7606.7|7588.7|7606.7|7588.7|7606.1|7588.1|0
1728612300000|2024-10-11 02:05:00|7606.8|7588.8|7596.4|7578.4|7607|7589|7596|7578|0
1728612600000|2024-10-11 02:10:00|7596.5|7578.5|7571.4|7553.4|7596.5|7578.5|7570.9|7552.9|0
1728612900000|2024-10-11 02:15:00|7571.6|7553.6|7566.9|7548.9|7571.8|7553.8|7566.6|7548.6|0
1728613200000|2024-10-11 02:20:00|7566.8|7548.8|7566.9|7548.9|7567|7549|7566.5|7548.5|0
1728613500000|2024-10-11 02:25:00|7567|7549|7556.4|7538.4|7567|7549|7556.4|7538.4|0
1728613800000|2024-10-11 02:30:00|7556.5|7538.5|7555.3|7537.3|7556.5|7538.5|7555.3|7537.3|0
1728614100000|2024-10-11 02:35:00|7555.4|7537.4|7550.5|7532.5|7555.5|7537.5|7550.1|7532.1|0
1728614400000|2024-10-11 02:40:00|7550.4|7532.4|7549.8|7531.8|7550.5|7532.5|7549.4|7531.4|0
1728614700000|2024-10-11 02:45:00|7549.7|7531.7|7550.8|7532.8|7551|7533|7549.7|7531.7|0
1728615000000|2024-10-11 02:50:00|7550.7|7532.7|7550.6|7532.6|7551.2|7533.2|7550.5|7532.5|0
1728615300000|2024-10-11 02:55:00|7550.7|7532.7|7561.6|7543.6|7561.9|7543.9|7550.6|7532.6|0
1728615600000|2024-10-11 03:00:00|7561.8|7543.8|7560.9|7542.9|7561.8|7543.8|7560.4|7542.4|0
1728615900000|2024-10-11 03:05:00|7561.1|7543.1|7562.7|7544.7|7563.1|7545.1|7560.9|7542.9|0
1728616200000|2024-10-11 03:10:00|7562.8|7544.8|7563.8|7545.8|7564|7546|7562.8|7544.8|0
1728616500000|2024-10-11 03:15:00|7564|7546|7563.6|7545.6|7564|7546|7563|7545|0
1728616800000|2024-10-11 03:20:00|7563.5|7545.5|7562.7|7544.7|7563.9|7545.9|7562.7|7544.7|0
1728617100000|2024-10-11 03:25:00|7562.9|7544.9|7562.1|7544.1|7563.1|7545.1|7562|7544|0
1728617400000|2024-10-11 03:30:00|7562.3|7544.3|7552.4|7534.4|7562.6|7544.6|7552.2|7534.2|0
1728617700000|2024-10-11 03:35:00|7552.5|7534.5|7552.1|7534.1|7552.5|7534.5|7551.6|7533.6|0
1728618000000|2024-10-11 03:40:00|7552.3|7534.3|7552.7|7534.7|7552.9|7534.9|7552.3|7534.3|0
1728618300000|2024-10-11 03:45:00|7552.9|7534.9|7552.7|7534.7|7552.9|7534.9|7552.5|7534.5|0
1728618600000|2024-10-11 03:50:00|7552.9|7534.9|7553.4|7535.4|7553.4|7535.4|7552.9|7534.9|0
1728618900000|2024-10-11 03:55:00|7553.6|7535.6|7553.3|7535.3|7553.6|7535.6|7553.3|7535.3|0
1728619200000|2024-10-11 04:00:00|7553.1|7535.1|7551.9|7533.9|7553.3|7535.3|7551.7|7533.7|0
1728619500000|2024-10-11 04:05:00|7552|7534|7552.6|7534.6|7552.6|7534.6|7551.9|7533.9|0
1728619800000|2024-10-11 04:10:00|7552.4|7534.4|7552.6|7534.6|7552.6|7534.6|7552.4|7534.4|0
1728620100000|2024-10-11 04:15:00|7552.4|7534.4|7552.4|7534.4|7552.6|7534.6|7552.3|7534.3|0
1728620400000|2024-10-11 04:20:00|7552.2|7534.2|7551.7|7533.7|7552.4|7534.4|7551.5|7533.5|0
1728620700000|2024-10-11 04:25:00|7551.8|7533.8|7551.9|7533.9|7552|7534|7551.7|7533.7|0
1728621000000|2024-10-11 04:30:00|7552|7534|7551.6|7533.6|7552|7534|7551.4|7533.4|0
1728621300000|2024-10-11 04:35:00|7551.8|7533.8|7551.4|7533.4|7552|7534|7551.4|7533.4|0
1728621600000|2024-10-11 04:40:00|7551.3|7533.3|7550.7|7532.7|7551.6|7533.6|7550.5|7532.5|0
1728621900000|2024-10-11 04:45:00|7550.8|7532.8|7550.9|7532.9|7551.2|7533.2|7550.6|7532.6|0
1728622200000|2024-10-11 04:50:00|7551.1|7533.1|7550|7532|7551.1|7533.1|7550|7532|0
1728622500000|2024-10-11 04:55:00|7550.1|7532.1|7550|7532|7550.2|7532.2|7549.5|7531.5|0
1728622800000|2024-10-11 05:00:00|7549.9|7531.9|7539.9|7521.9|7550.2|7532.2|7539.7|7521.7|0
1728623100000|2024-10-11 05:05:00|7539.7|7521.7|7539.4|7521.4|7539.7|7521.7|7539.2|7521.2|0
1728623400000|2024-10-11 05:10:00|7539.2|7521.2|7538.5|7520.5|7539.2|7521.2|7537.9|7519.9|0
1728623700000|2024-10-11 05:15:00|7538.7|7520.7|7533.7|7515.7|7539|7521|7533.5|7515.5|0
1728624000000|2024-10-11 05:20:00|7533.8|7515.8|7522.8|7504.8|7533.8|7515.8|7522.8|7504.8|0
1728624300000|2024-10-11 05:25:00|7522.7|7504.7|7522.9|7504.9|7523.3|7505.3|7521.9|7503.9|0
1728624600000|2024-10-11 05:30:00|7522.7|7504.7|7522.6|7504.6|7523.2|7505.2|7522.1|7504.1|0
1728624900000|2024-10-11 05:35:00|7522.5|7504.5|7522.8|7504.8|7522.8|7504.8|7522|7504|0
1728625200000|2024-10-11 05:40:00|7523|7505|7524|7506|7524|7506|7522.7|7504.7|0
1728625500000|2024-10-11 05:45:00|7524.2|7506.2|7523.8|7505.8|7524.4|7506.4|7523.7|7505.7|0
1728625800000|2024-10-11 05:50:00|7523.6|7505.6|7524.2|7506.2|7524.2|7506.2|7523.3|7505.3|0
1728626100000|2024-10-11 05:55:00|7524.4|7506.4|7524.4|7506.4|7524.6|7506.6|7524.1|7506.1|0
1728626400000|2024-10-11 06:00:00|7524.3|7506.3|7525.1|7507.1|7525.1|7507.1|7523.4|7505.4|0
1728626700000|2024-10-11 06:05:00|7524.9|7506.9|7523.8|7505.8|7524.9|7506.9|7523.2|7505.2|0
1728627000000|2024-10-11 06:10:00|7524|7506|7522.9|7504.9|7524.4|7506.4|7522.7|7504.7|0
1728627300000|2024-10-11 06:15:00|7522.8|7504.8|7477.4|7459.4|7524|7506|7477.4|7459.4|0
1728627600000|2024-10-11 06:20:00|7477.2|7459.2|7477.6|7459.6|7477.9|7459.9|7477.1|7459.1|0
1728627900000|2024-10-11 06:25:00|7477.8|7459.8|7477.2|7459.2|7478.2|7460.2|7477|7459|0
1728628200000|2024-10-11 06:30:00|7477|7459|7476.4|7458.4|7477.3|7459.3|7476.4|7458.4|0
1728628500000|2024-10-11 06:35:00|7476.3|7458.3|7475.4|7457.4|7476.4|7458.4|7475|7457|0
1728628800000|2024-10-11 06:40:00|7475.2|7457.2|7474.8|7456.8|7475.4|7457.4|7474.6|7456.6|0
1728629100000|2024-10-11 06:45:00|7474.7|7456.7|7474.9|7456.9|7475.2|7457.2|7474.6|7456.6|0
1728629400000|2024-10-11 06:50:00|7475.1|7457.1|7475.2|7457.2|7475.5|7457.5|7474.7|7456.7|0
1728629700000|2024-10-11 06:55:00|7475.4|7457.4|7474.3|7456.3|7475.6|7457.6|7474|7456|0
1728630000000|2024-10-11 07:00:00|7474.5|7456.5|7474|7456|7475|7457|7472.1|7454.1|0
1728630300000|2024-10-11 07:05:00|7474.1|7456.1|7473.2|7455.2|7474.5|7456.5|7472.2|7454.2|0
1728630600000|2024-10-11 07:10:00|7473|7455|7471|7453|7473|7455|7470.8|7452.8|0
1728630900000|2024-10-11 07:15:00|7470.8|7452.8|7467.9|7449.9|7470.9|7452.9|7467.2|7449.2|0
1728631200000|2024-10-11 07:20:00|7468|7450|7465.4|7447.4|7468.2|7450.2|7464.6|7446.6|0
1728631500000|2024-10-11 07:25:00|7465.5|7447.5|7468.6|7450.6|7469.1|7451.1|7465.5|7447.5|0
1728631800000|2024-10-11 07:30:00|7468.4|7450.4|7467.4|7449.4|7468.8|7450.8|7467.3|7449.3|0
1728632100000|2024-10-11 07:35:00|7467.3|7449.3|7468.2|7450.2|7468.6|7450.6|7467.2|7449.2|0
1728632400000|2024-10-11 07:40:00|7468.4|7450.4|7468.9|7450.9|7469.6|7451.6|7468.4|7450.4|0
1728632700000|2024-10-11 07:45:00|7469|7451|7470.9|7452.9|7471.2|7453.2|7468.9|7450.9|0
1728633000000|2024-10-11 07:50:00|7471.1|7453.1|7474.2|7456.2|7475.6|7457.6|7471.1|7453.1|0
1728633300000|2024-10-11 07:55:00|7474.4|7456.4|7475.8|7457.8|7476.5|7458.5|7473.8|7455.8|0
1728633600000|2024-10-11 08:00:00|7475.9|7457.9|7473.8|7455.8|7476.1|7458.1|7473.5|7455.5|0
1728633900000|2024-10-11 08:05:00|7473.7|7455.7|7471.9|7453.9|7474.5|7456.5|7471.2|7453.2|0
1728634200000|2024-10-11 08:10:00|7471.8|7453.8|7471.2|7453.2|7472.3|7454.3|7469.8|7451.8|0
1728634500000|2024-10-11 08:15:00|7471.4|7453.4|7471.4|7453.4|7472.8|7454.8|7470.5|7452.5|0
1728634800000|2024-10-11 08:20:00|7471.2|7453.2|7473.4|7455.4|7473.9|7455.9|7470.8|7452.8|0
1728635100000|2024-10-11 08:25:00|7473.3|7455.3|7472.9|7454.9|7473.3|7455.3|7471.8|7453.8|0
1728635400000|2024-10-11 08:30:00|7473|7455|7473.3|7455.3|7473.3|7455.3|7472.3|7454.3|0
1728635700000|2024-10-11 08:35:00|7473.2|7455.2|7473.9|7455.9|7474.1|7456.1|7472.5|7454.5|0
1728636000000|2024-10-11 08:40:00|7473.8|7455.8|7470.9|7452.9|7474|7456|7470.7|7452.7|0
1728636300000|2024-10-11 08:45:00|7470.7|7452.7|7467|7449|7471|7453|7467|7449|0
1728636600000|2024-10-11 08:50:00|7467.2|7449.2|7468.7|7450.7|7468.9|7450.9|7466.4|7448.4|0
1728636900000|2024-10-11 08:55:00|7468.6|7450.6|7467.8|7449.8|7468.6|7450.6|7466.8|7448.8|0
1728637200000|2024-10-11 09:00:00|7468|7450|7470.3|7452.3|7471|7453|7467.3|7449.3|0
1728637500000|2024-10-11 09:05:00|7470.5|7452.5|7471.6|7453.6|7472.1|7454.1|7470.3|7452.3|0
1728637800000|2024-10-11 09:10:00|7471.7|7453.7|7470.7|7452.7|7472|7454|7470.7|7452.7|0
1728638100000|2024-10-11 09:15:00|7471.3|7453.3|7469.5|7451.5|7471.6|7453.6|7468.9|7450.9|0
1728638400000|2024-10-11 09:20:00|7469.3|7451.3|7469.1|7451.1|7470.1|7452.1|7468.9|7450.9|0
1728638700000|2024-10-11 09:25:00|7469.3|7451.3|7470.1|7452.1|7470.5|7452.5|7469.2|7451.2|0
1728639000000|2024-10-11 09:30:00|7470.2|7452.2|7470.9|7452.9|7470.9|7452.9|7469.2|7451.2|0
1728639300000|2024-10-11 09:35:00|7471.3|7453.3|7471.1|7453.1|7471.5|7453.5|7470.2|7452.2|0
1728639600000|2024-10-11 09:40:00|7470.9|7452.9|7470.5|7452.5|7472|7454|7470.3|7452.3|0
1728639900000|2024-10-11 09:45:00|7470.4|7452.4|7469.8|7451.8|7470.7|7452.7|7468.7|7450.7|0
1728640200000|2024-10-11 09:50:00|7470|7452|7468.1|7450.1|7470.4|7452.4|7468.1|7450.1|0
1728640500000|2024-10-11 09:55:00|7468.2|7450.2|7469|7451|7469.5|7451.5|7467.1|7449.1|0
1728640800000|2024-10-11 10:00:00|7469.2|7451.2|7469.1|7451.1|7470|7452|7467.8|7449.8|0
1728641100000|2024-10-11 10:05:00|7469.3|7451.3|7470.3|7452.3|7470.5|7452.5|7469.1|7451.1|0
1728641400000|2024-10-11 10:10:00|7470.1|7452.1|7470.9|7452.9|7471.6|7453.6|7469.3|7451.3|0
1728641700000|2024-10-11 10:15:00|7470.8|7452.8|7472.4|7454.4|7472.5|7454.5|7470.8|7452.8|0
1728642000000|2024-10-11 10:20:00|7472.2|7454.2|7472.9|7454.9|7473.3|7455.3|7471.7|7453.7|0
1728642300000|2024-10-11 10:25:00|7473|7455|7473.7|7455.7|7474.1|7456.1|7472.9|7454.9|0
1728642600000|2024-10-11 10:30:00|7473.6|7455.6|7487.4|7469.4|7487.4|7469.4|7473.1|7455.1|0
1728642900000|2024-10-11 10:35:00|7487.3|7469.3|7487.6|7469.6|7487.7|7469.7|7486.9|7468.9|0
1728643200000|2024-10-11 10:40:00|7487.8|7469.8|7487.5|7469.5|7488|7470|7487.3|7469.3|0
1728643500000|2024-10-11 10:45:00|7487.6|7469.6|7488.8|7470.8|7489.7|7471.7|7486.1|7468.1|0
1728643800000|2024-10-11 10:50:00|7488.9|7470.9|7489.7|7471.7|7491.2|7473.2|7487.7|7469.7|0
1728644100000|2024-10-11 10:55:00|7489.8|7471.8|7492.1|7474.1|7492.1|7474.1|7489.8|7471.8|0
1728644400000|2024-10-11 11:00:00|7491.9|7473.9|7493|7475|7493|7475|7491.5|7473.5|0
1728644700000|2024-10-11 11:05:00|7493.2|7475.2|7491.9|7473.9|7493.7|7475.7|7491.7|7473.7|0
1728645000000|2024-10-11 11:10:00|7492.1|7474.1|7491.7|7473.7|7492.6|7474.6|7491.7|7473.7|0
1728645300000|2024-10-11 11:15:00|7490.4|7472.4|7489|7471|7490.7|7472.7|7488.8|7470.8|0
1728645600000|2024-10-11 11:20:00|7489.1|7471.1|7488.9|7470.9|7489.3|7471.3|7488.6|7470.6|0
1728645900000|2024-10-11 11:25:00|7488.8|7470.8|7488.4|7470.4|7488.9|7470.9|7488.3|7470.3|0
1728646200000|2024-10-11 11:30:00|7488.6|7470.6|7487.7|7469.7|7488.8|7470.8|7487.7|7469.7|0
1728646500000|2024-10-11 11:35:00|7487.5|7469.5|7488.6|7470.6|7489|7471|7487.5|7469.5|0
1728646800000|2024-10-11 11:40:00|7488.5|7470.5|7489|7471|7489|7471|7488.3|7470.3|0
1728647100000|2024-10-11 11:45:00|7489.2|7471.2|7488.7|7470.7|7489.4|7471.4|7488.5|7470.5|0
1728647400000|2024-10-11 11:50:00|7489.1|7471.1|7488.2|7470.2|7489.4|7471.4|7488.2|7470.2|0
1728647700000|2024-10-11 11:55:00|7488.4|7470.4|7488.1|7470.1|7489|7471|7488.1|7470.1|0
1728648000000|2024-10-11 12:00:00|7488.3|7470.3|7487.9|7469.9|7488.7|7470.7|7487.7|7469.7|0
1728648300000|2024-10-11 12:05:00|7488.1|7470.1|7492.5|7474.5|7492.6|7474.6|7487.7|7469.7|0
1728648600000|2024-10-11 12:10:00|7492.8|7474.8|7491.8|7473.8|7494.5|7476.5|7491|7473|0
1728648900000|2024-10-11 12:15:00|7491.6|7473.6|7491.2|7473.2|7492.2|7474.2|7490.8|7472.8|0
1728649200000|2024-10-11 12:20:00|7491|7473|7490.8|7472.8|7491.3|7473.3|7490.1|7472.1|0
1728649500000|2024-10-11 12:25:00|7491|7473|7490.5|7472.5|7491.5|7473.5|7490|7472|0
1728649800000|2024-10-11 12:30:00|7490.4|7472.4|7495.1|7477.1|7496.5|7478.5|7488.9|7470.9|0
1728650100000|2024-10-11 12:35:00|7495.2|7477.2|7489.8|7471.8|7495.6|7477.6|7489.8|7471.8|0
1728650400000|2024-10-11 12:40:00|7490|7472|7492.7|7474.7|7493.9|7475.9|7488.8|7470.8|0
1728650700000|2024-10-11 12:45:00|7492.9|7474.9|7492.1|7474.1|7493.8|7475.8|7490.3|7472.3|0
1728651000000|2024-10-11 12:50:00|7492.2|7474.2|7491.2|7473.2|7492.4|7474.4|7490.4|7472.4|0
1728651300000|2024-10-11 12:55:00|7491|7473|7490.9|7472.9|7491.4|7473.4|7487.3|7469.3|0
1728651600000|2024-10-11 13:00:00|7491.1|7473.1|7491.6|7473.6|7492.4|7474.4|7490.8|7472.8|0
1728651900000|2024-10-11 13:05:00|7491.7|7473.7|7491.8|7473.8|7492.1|7474.1|7490.4|7472.4|0
1728652200000|2024-10-11 13:10:00|7491.7|7473.7|7490.7|7472.7|7491.7|7473.7|7490.1|7472.1|0
1728652500000|2024-10-11 13:15:00|7490.6|7472.6|7490.4|7472.4|7491.4|7473.4|7489.2|7471.2|0
1728652800000|2024-10-11 13:20:00|7490.6|7472.6|7491.9|7473.9|7492.1|7474.1|7490.6|7472.6|0
1728653100000|2024-10-11 13:25:00|7491.5|7473.5|7490.1|7472.1|7491.5|7473.5|7489|7471|0
1728653400000|2024-10-11 13:30:00|7490.3|7472.3|7528.8|7510.8|7528.8|7510.8|7481.5|7463.5|0
1728653700000|2024-10-11 13:35:00|7528.9|7510.9|7511.3|7493.3|7538.7|7520.7|7496.1|7478.1|0
1728654000000|2024-10-11 13:40:00|7511.2|7493.2|7537.6|7519.6|7537.7|7519.7|7507.7|7489.7|0
1728654300000|2024-10-11 13:45:00|7537.7|7519.7|7556|7538|7556.9|7538.9|7535.8|7517.8|0
1728654600000|2024-10-11 13:50:00|7556.8|7538.8|7553.2|7535.2|7567.8|7549.8|7544.3|7526.3|0
1728654900000|2024-10-11 13:55:00|7553.3|7535.3|7547.6|7529.6|7553.6|7535.6|7540.7|7522.7|0
1728655200000|2024-10-11 14:00:00|7547.5|7529.5|7562.6|7544.6|7570.8|7552.8|7547.3|7529.3|0
1728655500000|2024-10-11 14:05:00|7559.1|7541.1|7567.3|7549.3|7569.4|7551.4|7557.1|7539.1|0
1728655800000|2024-10-11 14:10:00|7567.4|7549.4|7564.8|7546.8|7567.5|7549.5|7552.4|7534.4|0
1728656100000|2024-10-11 14:15:00|7564.9|7546.9|7569.7|7551.7|7573.4|7555.4|7559.3|7541.3|0
1728656400000|2024-10-11 14:20:00|7569.8|7551.8|7577.1|7559.1|7578|7560|7567.5|7549.5|0
1728656700000|2024-10-11 14:25:00|7577.2|7559.2|7574.4|7556.4|7586.1|7568.1|7572.6|7554.6|0
1728657000000|2024-10-11 14:30:00|7572.7|7554.7|7573.6|7555.6|7574.6|7556.6|7568.6|7550.6|0
1728657300000|2024-10-11 14:35:00|7573.7|7555.7|7563.9|7545.9|7577.1|7559.1|7562.7|7544.7|0
1728657600000|2024-10-11 14:40:00|7564|7546|7562.1|7544.1|7572.5|7554.5|7561.3|7543.3|0
1728657900000|2024-10-11 14:45:00|7562.2|7544.2|7558.9|7540.9|7562.9|7544.9|7550.6|7532.6|0
1728658200000|2024-10-11 14:50:00|7559|7541|7566.9|7548.9|7570.2|7552.2|7558.8|7540.8|0
1728658500000|2024-10-11 14:55:00|7566.8|7548.8|7573.3|7555.3|7578|7560|7566.8|7548.8|0
1728658800000|2024-10-11 15:00:00|7573.2|7555.2|7589.9|7571.9|7590|7572|7572.2|7554.2|0
1728659100000|2024-10-11 15:05:00|7590.8|7572.8|7604.9|7586.9|7609|7591|7590.5|7572.5|0
1728659400000|2024-10-11 15:10:00|7605|7587|7628.9|7610.9|7629|7611|7604.9|7586.9|0
1728659700000|2024-10-11 15:15:00|7629.8|7611.8|7622|7604|7632.6|7614.6|7604.9|7586.9|0
1728660000000|2024-10-11 15:20:00|7622.1|7604.1|7624.4|7606.4|7625.4|7607.4|7615.1|7597.1|0
1728660300000|2024-10-11 15:25:00|7624.5|7606.5|7645.3|7627.3|7648.8|7630.8|7624.4|7606.4|0
1728660600000|2024-10-11 15:30:00|7645.4|7627.4|7635.8|7617.8|7648.8|7630.8|7621.8|7603.8|0
1728660900000|2024-10-11 15:35:00|7635.7|7617.7|7644|7626|7647.4|7629.4|7633.9|7615.9|0
1728661200000|2024-10-11 15:40:00|7645.7|7627.7|7654.3|7636.3|7670.5|7652.5|7645.7|7627.7|0
1728661500000|2024-10-11 15:45:00|7656|7638|7658.2|7640.2|7665.2|7647.2|7653.5|7635.5|0
1728661800000|2024-10-11 15:50:00|7658.1|7640.1|7640|7622|7662.1|7644.1|7640|7622|0
1728662100000|2024-10-11 15:55:00|7639.1|7621.1|7632|7614|7643.8|7625.8|7631.8|7613.8|0
1728662400000|2024-10-11 16:00:00|7631.9|7613.9|7637.8|7619.8|7645.5|7627.5|7625.7|7607.7|0
1728662700000|2024-10-11 16:05:00|7637.9|7619.9|7625.3|7607.3|7643.1|7625.1|7624.4|7606.4|0
1728663000000|2024-10-11 16:10:00|7624.5|7606.5|7621.3|7603.3|7628.7|7610.7|7616.1|7598.1|0
1728663300000|2024-10-11 16:15:00|7621.4|7603.4|7617.7|7599.7|7622.2|7604.2|7614.5|7596.5|0
1728663600000|2024-10-11 16:20:00|7617.6|7599.6|7638.8|7620.8|7638.8|7620.8|7617.5|7599.5|0
1728663900000|2024-10-11 16:25:00|7637.9|7619.9|7639.4|7621.4|7642.5|7624.5|7631.3|7613.3|0
1728664200000|2024-10-11 16:30:00|7639.3|7621.3|7632|7614|7644|7626|7632|7614|0
1728664500000|2024-10-11 16:35:00|7631.9|7613.9|7625.5|7607.5|7638.2|7620.2|7625.4|7607.4|0
1728664800000|2024-10-11 16:40:00|7625.4|7607.4|7615.8|7597.8|7627.3|7609.3|7611.6|7593.6|0
1728665100000|2024-10-11 16:45:00|7616.7|7598.7|7613.3|7595.3|7618.4|7600.4|7608.3|7590.3|0
1728665400000|2024-10-11 16:50:00|7613.4|7595.4|7582.4|7564.4|7613.7|7595.7|7579|7561|0
1728665700000|2024-10-11 16:55:00|7582.3|7564.3|7597.4|7579.4|7606.7|7588.7|7578.2|7560.2|0
1728666000000|2024-10-11 17:00:00|7597.5|7579.5|7608.2|7590.2|7611.8|7593.8|7594.4|7576.4|0
1728666300000|2024-10-11 17:05:00|7606.5|7588.5|7609.8|7591.8|7612.4|7594.4|7603.5|7585.5|0
1728666600000|2024-10-11 17:10:00|7609.7|7591.7|7608|7590|7610.7|7592.7|7606|7588|0
1728666900000|2024-10-11 17:15:00|7612.2|7594.2|7625.6|7607.6|7627.3|7609.3|7612.2|7594.2|0
1728667200000|2024-10-11 17:20:00|7625.7|7607.7|7632.1|7614.1|7636.2|7618.2|7625.6|7607.6|0
1728667500000|2024-10-11 17:25:00|7632|7614|7627.8|7609.8|7632.3|7614.3|7623.6|7605.6|0
1728667800000|2024-10-11 17:30:00|7627.9|7609.9|7619.9|7601.9|7628.2|7610.2|7618.4|7600.4|0
1728668100000|2024-10-11 17:35:00|7621.6|7603.6|7634.1|7616.1|7634.1|7616.1|7621.4|7603.4|0
1728668400000|2024-10-11 17:40:00|7634.2|7616.2|7633.8|7615.8|7640.2|7622.2|7632.6|7614.6|0
1728668700000|2024-10-11 17:45:00|7633|7615|7645.7|7627.7|7650|7632|7633|7615|0
1728669000000|2024-10-11 17:50:00|7646.5|7628.5|7647.8|7629.8|7650.3|7632.3|7646.1|7628.1|0
1728669300000|2024-10-11 17:55:00|7647.7|7629.7|7648.4|7630.4|7651.2|7633.2|7643.2|7625.2|0
1728669600000|2024-10-11 18:00:00|7647.5|7629.5|7656.9|7638.9|7657.6|7639.6|7647.5|7629.5|0
1728669900000|2024-10-11 18:05:00|7657|7639|7662.3|7644.3|7664.9|7646.9|7657|7639|0
1728670200000|2024-10-11 18:10:00|7662.4|7644.4|7662.1|7644.1|7663.8|7645.8|7657.5|7639.5|0
1728670500000|2024-10-11 18:15:00|7662|7644|7659|7641|7663.1|7645.1|7657.1|7639.1|0
1728670800000|2024-10-11 18:20:00|7659.1|7641.1|7662.1|7644.1|7665|7647|7659|7641|0
1728671100000|2024-10-11 18:25:00|7662|7644|7655.8|7637.8|7663.9|7645.9|7654.1|7636.1|0
1728671400000|2024-10-11 18:30:00|7655.9|7637.9|7653.3|7635.3|7656|7638|7648.4|7630.4|0
1728671700000|2024-10-11 18:35:00|7653.2|7635.2|7647.4|7629.4|7654.9|7636.9|7645|7627|0
1728672000000|2024-10-11 18:40:00|7647.3|7629.3|7642.7|7624.7|7648.2|7630.2|7636.6|7618.6|0
1728672300000|2024-10-11 18:45:00|7642.8|7624.8|7650.5|7632.5|7651.6|7633.6|7642.8|7624.8|0
1728672600000|2024-10-11 18:50:00|7650.6|7632.6|7642.9|7624.9|7653.1|7635.1|7639.4|7621.4|0
1728672900000|2024-10-11 18:55:00|7643|7625|7652|7634|7652.1|7634.1|7642.9|7624.9|0
1728673200000|2024-10-11 19:00:00|7651.9|7633.9|7650.4|7632.4|7652.9|7634.9|7647|7629|0
1728673500000|2024-10-11 19:05:00|7651.2|7633.2|7652.8|7634.8|7655.7|7637.7|7647.2|7629.2|0
1728673800000|2024-10-11 19:10:00|7652.7|7634.7|7653.7|7635.7|7656.2|7638.2|7651.9|7633.9|0
1728674100000|2024-10-11 19:15:00|7653.8|7635.8|7658.2|7640.2|7658.2|7640.2|7653.7|7635.7|0
1728674400000|2024-10-11 19:20:00|7659.1|7641.1|7661.6|7643.6|7665|7647|7659.1|7641.1|0
1728674700000|2024-10-11 19:25:00|7661.5|7643.5|7661.6|7643.6|7661.9|7643.9|7659.9|7641.9|0
1728675000000|2024-10-11 19:30:00|7661.4|7643.4|7651.6|7633.6|7661.5|7643.5|7647.8|7629.8|0
1728675300000|2024-10-11 19:35:00|7651.5|7633.5|7647|7629|7653.1|7635.1|7646.9|7628.9|0
1728675600000|2024-10-11 19:40:00|7646.1|7628.1|7640.9|7622.9|7647.8|7629.8|7635|7617|0
1728675900000|2024-10-11 19:45:00|7640.8|7622.8|7641.8|7623.8|7644.4|7626.4|7638.7|7620.7|0
1728676200000|2024-10-11 19:50:00|7642.1|7624.1|7642.4|7624.4|7643.5|7625.5|7637.8|7619.8|0
1728676500000|2024-10-11 19:55:00|7642.1|7624.1|7622.4|7604.4|7644.5|7626.5|7621.4|7603.4|0
1728676800000|2024-10-11 20:00:00|7622.2|7604.2|7621.1|7603.1|7623.7|7605.7|7620.6|7602.6|0
1728677100000|2024-10-11 20:05:00|7620.9|7602.9|7620|7602|7620.9|7602.9|7619.1|7601.1|0
1728677400000|2024-10-11 20:10:00|7619.8|7601.8|7619|7601|7620.2|7602.2|7619|7601|0
1728677700000|2024-10-11 20:15:00|7618.2|7600.2|7619|7601|7619.7|7601.7|7617.9|7599.9|0
1728678000000|2024-10-11 20:20:00|7618.8|7600.8|7619.2|7601.2|7619.7|7601.7|7618.8|7600.8|0
1728678300000|2024-10-11 20:25:00|7619.3|7601.3|7618.4|7600.4|7619.5|7601.5|7618.4|7600.4|0
1728678600000|2024-10-11 20:30:00|7618.2|7600.2|7616.6|7598.6|7618.2|7600.2|7615.3|7597.3|0
1728678900000|2024-10-11 20:35:00|7616.4|7598.4|7617.3|7599.3|7617.3|7599.3|7616.2|7598.2|0
1728679200000|2024-10-11 20:40:00|7617.5|7599.5|7617.1|7599.1|7617.7|7599.7|7617.1|7599.1|0
1728679500000|2024-10-11 20:45:00|7617.3|7599.3|7616.6|7598.6|7617.5|7599.5|7616.6|7598.6|0
1728679800000|2024-10-11 20:50:00|7616.7|7598.7|7616.6|7598.6|7616.8|7598.8|7616.2|7598.2|0
1728680100000|2024-10-11 20:55:00|7616.8|7598.8|7615.8|7597.8|7617.5|7599.5|7615.6|7597.6|0
1728857100000|2024-10-13 22:05:00|7425.9|7407.9|7423.3|7405.3|7426.3|7408.3|7422.8|7404.8|0
1728857400000|2024-10-13 22:10:00|7423.4|7405.4|7424.6|7406.6|7425.1|7407.1|7423.4|7405.4|0
1728857700000|2024-10-13 22:15:00|7424.8|7406.8|7425.8|7407.8|7425.8|7407.8|7424.7|7406.7|0
1728858000000|2024-10-13 22:20:00|7426|7408|7426.4|7408.4|7426.9|7408.9|7425.7|7407.7|0
1728858300000|2024-10-13 22:25:00|7426.5|7408.5|7447.2|7429.2|7447.4|7429.4|7426.2|7408.2|0
1728858600000|2024-10-13 22:30:00|7447.4|7429.4|7458.4|7440.4|7458.8|7440.8|7447.4|7429.4|0
1728858900000|2024-10-13 22:35:00|7458.5|7440.5|7457.9|7439.9|7459.2|7441.2|7457.9|7439.9|0
1728859200000|2024-10-13 22:40:00|7457.8|7439.8|7458|7440|7458.3|7440.3|7457.2|7439.2|0
1728859500000|2024-10-13 22:45:00|7458.2|7440.2|7467.8|7449.8|7468.2|7450.2|7458|7440|0
1728859800000|2024-10-13 22:50:00|7467.9|7449.9|7478.7|7460.7|7478.7|7460.7|7467.9|7449.9|0
1728860100000|2024-10-13 22:55:00|7478.6|7460.6|7489.4|7471.4|7489.4|7471.4|7478.3|7460.3|0
1728860400000|2024-10-13 23:00:00|7489.6|7471.6|7490.1|7472.1|7490.1|7472.1|7489.2|7471.2|0
1728860700000|2024-10-13 23:05:00|7490.3|7472.3|7489|7471|7490.7|7472.7|7488.8|7470.8|0
1728861000000|2024-10-13 23:10:00|7488.8|7470.8|7488.1|7470.1|7489.2|7471.2|7487.9|7469.9|0
1728861300000|2024-10-13 23:15:00|7488.3|7470.3|7498.4|7480.4|7498.7|7480.7|7487.3|7469.3|0
1728861600000|2024-10-13 23:20:00|7498.3|7480.3|7498.2|7480.2|7498.8|7480.8|7497.9|7479.9|0
1728861900000|2024-10-13 23:25:00|7498.4|7480.4|7498.2|7480.2|7498.7|7480.7|7498|7480|0
1728862200000|2024-10-13 23:30:00|7498.4|7480.4|7498.4|7480.4|7498.6|7480.6|7497.5|7479.5|0
1728862500000|2024-10-13 23:35:00|7498.5|7480.5|7498.5|7480.5|7499|7481|7498.2|7480.2|0
1728862800000|2024-10-13 23:40:00|7498.4|7480.4|7500.4|7482.4|7501|7483|7498.2|7480.2|0
1728863100000|2024-10-13 23:45:00|7500.2|7482.2|7498.5|7480.5|7500.6|7482.6|7497.9|7479.9|0
1728863400000|2024-10-13 23:50:00|7498.6|7480.6|7497.7|7479.7|7498.6|7480.6|7497.4|7479.4|0
1728863700000|2024-10-13 23:55:00|7497.6|7479.6|7497.6|7479.6|7498.1|7480.1|7497.2|7479.2|0
1728864000000|2024-10-14 00:00:00|7497.8|7479.8|7496.8|7478.8|7498.1|7480.1|7496.8|7478.8|0
1728864300000|2024-10-14 00:05:00|7497|7479|7497.8|7479.8|7498.2|7480.2|7497|7479|0
1728864600000|2024-10-14 00:10:00|7498|7480|7496.3|7478.3|7498|7480|7496|7478|0
1728864900000|2024-10-14 00:15:00|7496.5|7478.5|7497|7479|7497|7479|7495.8|7477.8|0
1728865200000|2024-10-14 00:20:00|7496.9|7478.9|7498.1|7480.1|7498.8|7480.8|7496.9|7478.9|0
1728865500000|2024-10-14 00:25:00|7498.3|7480.3|7502.6|7484.6|7504|7486|7498.3|7480.3|0
1728865800000|2024-10-14 00:30:00|7502.4|7484.4|7507.6|7489.6|7508.1|7490.1|7502.1|7484.1|0
1728866100000|2024-10-14 00:35:00|7507.4|7489.4|7507.2|7489.2|7507.6|7489.6|7506.8|7488.8|0
1728866400000|2024-10-14 00:40:00|7507.3|7489.3|7507.4|7489.4|7507.8|7489.8|7507.2|7489.2|0
1728866700000|2024-10-14 00:45:00|7507.6|7489.6|7526.8|7508.8|7527.1|7509.1|7507.4|7489.4|0
1728867000000|2024-10-14 00:50:00|7526.6|7508.6|7547.5|7529.5|7547.5|7529.5|7526.6|7508.6|0
1728867300000|2024-10-14 00:55:00|7547.3|7529.3|7537.5|7519.5|7548.2|7530.2|7537.3|7519.3|0
1728867600000|2024-10-14 01:00:00|7537.3|7519.3|7536|7518|7537.7|7519.7|7535.4|7517.4|0
1728867900000|2024-10-14 01:05:00|7535.9|7517.9|7591.7|7573.7|7591.7|7573.7|7535.7|7517.7|0
1728868200000|2024-10-14 01:10:00|7591.6|7573.6|7587.4|7569.4|7596.5|7578.5|7586|7568|0
1728868500000|2024-10-14 01:15:00|7584.5|7578.5|7627.5|7621.5|7630.5|7624.5|7496.5|7490.5|6953
1728868800000|2024-10-14 01:20:00|7635.5|7629.5|7559.5|7553.5|7635.5|7629.5|7552.5|7546.5|1982
1728869100000|2024-10-14 01:25:00|7561.5|7555.5|7579.5|7573.5|7589.5|7583.5|7555.5|7549.5|1488
1728869400000|2024-10-14 01:30:00|7570.5|7564.5|7591.5|7585.5|7598.5|7592.5|7541.5|7535.5|7469
1728869700000|2024-10-14 01:35:00|7592.5|7586.5|7655.5|7649.5|7670.5|7664.5|7571.5|7565.5|7376
1728870000000|2024-10-14 01:40:00|7656.5|7650.5|7643.5|7637.5|7672.5|7666.5|7616.5|7610.5|5964
1728870300000|2024-10-14 01:45:00|7640.5|7634.5|7606.5|7600.5|7676.5|7670.5|7603.5|7597.5|3783
1728870600000|2024-10-14 01:50:00|7602.5|7596.5|7576.5|7570.5|7605.5|7599.5|7573.5|7567.5|3180
1728870900000|2024-10-14 01:55:00|7573.5|7567.5|7504.5|7498.5|7575.5|7569.5|7502.5|7496.5|3759
1728871200000|2024-10-14 02:00:00|7505.5|7499.5|7482|7476|7526.5|7520.5|7466|7460|4666
1728871500000|2024-10-14 02:05:00|7480|7474|7448|7442|7483|7477|7441|7435|4546
1728871800000|2024-10-14 02:10:00|7449|7443|7493|7487|7495|7489|7446|7440|4642
1728872100000|2024-10-14 02:15:00|7499|7493|7469|7463|7503|7497|7456|7450|2622
1728872400000|2024-10-14 02:20:00|7472|7466|7453|7447|7482|7476|7446|7440|1604
1728872700000|2024-10-14 02:25:00|7452|7446|7440|7434|7472|7466|7422|7416|3865
1728873000000|2024-10-14 02:30:00|7439|7433|7465|7459|7474|7468|7427|7421|2180
1728873300000|2024-10-14 02:35:00|7463|7457|7477|7471|7495|7489|7439|7433|2112
1728873600000|2024-10-14 02:40:00|7474|7468|7464|7458|7484|7478|7452|7446|2129
1728873900000|2024-10-14 02:45:00|7463|7457|7462|7456|7481|7475|7451|7445|1800
1728874200000|2024-10-14 02:50:00|7463|7457|7514|7508|7519|7513|7460|7454|3233
1728874500000|2024-10-14 02:55:00|7513|7507|7490|7484|7513|7507|7479|7473|2348
1728874800000|2024-10-14 03:00:00|7491|7485|7514|7508|7520|7514|7474|7468|1344
1728875100000|2024-10-14 03:05:00|7512|7506|7542|7536|7542|7536|7509|7503|1487
1728875400000|2024-10-14 03:10:00|7543|7537|7562|7556|7568|7562|7534|7528|1780
1728875700000|2024-10-14 03:15:00|7561|7555|7577|7571|7579|7573|7537|7531|1402
1728876000000|2024-10-14 03:20:00|7579|7573|7596|7590|7598|7592|7568|7562|1397
1728876300000|2024-10-14 03:25:00|7595|7589|7605|7599|7610|7604|7580|7574|1246
1728876600000|2024-10-14 03:30:00|7606|7600|7583|7577|7609|7603|7580|7574|930
1728876900000|2024-10-14 03:35:00|7584|7578|7607|7601|7609|7603|7581|7575|1394
1728877200000|2024-10-14 03:40:00|7608|7602|7642|7636|7653|7647|7602|7596|2192
1728877500000|2024-10-14 03:45:00|7643|7637|7642|7636|7646|7640|7621|7615|1397
1728877800000|2024-10-14 03:50:00|7638|7632|7619|7613|7638|7632|7611|7605|1180
1728878100000|2024-10-14 03:55:00|7617|7611|7615|7609|7621|7615|7610|7604|405
1728878400000|2024-10-14 04:00:00|7618|7600|7617.6|7599.6|7618.2|7600.2|7617.6|7599.6|1
1728878700000|2024-10-14 04:05:00|7617.3|7599.3|7616.5|7598.5|7617.3|7599.3|7616.4|7598.4|0
1728879000000|2024-10-14 04:10:00|7616.7|7598.7|7617.1|7599.1|7617.1|7599.1|7616.5|7598.5|0
1728879300000|2024-10-14 04:15:00|7617.2|7599.2|7617|7599|7617.2|7599.2|7616.8|7598.8|0
1728879600000|2024-10-14 04:20:00|7617.2|7599.2|7617.2|7599.2|7617.2|7599.2|7617|7599|0
1728879900000|2024-10-14 04:25:00|7617.1|7599.1|7617.2|7599.2|7617.4|7599.4|7617|7599|0
1728880200000|2024-10-14 04:30:00|7617.4|7599.4|7617.6|7599.6|7617.6|7599.6|7617.3|7599.3|0
1728880500000|2024-10-14 04:35:00|7617.5|7599.5|7616.8|7598.8|7617.5|7599.5|7616.8|7598.8|0
1728880800000|2024-10-14 04:40:00|7617|7599|7617|7599|7617.3|7599.3|7617|7599|0
1728881100000|2024-10-14 04:45:00|7617.2|7599.2|7617.1|7599.1|7617.3|7599.3|7616.9|7598.9|0
1728881400000|2024-10-14 04:50:00|7617.2|7599.2|7617.4|7599.4|7617.4|7599.4|7617|7599|0
1728881700000|2024-10-14 04:55:00|7617.2|7599.2|7617.4|7599.4|7617.4|7599.4|7617.2|7599.2|5
1728882000000|2024-10-14 05:00:00|7607|7601|7632|7626|7632|7626|7594|7588|1760
1728882300000|2024-10-14 05:05:00|7630|7624|7607|7601|7630|7624|7582|7576|1664
1728882600000|2024-10-14 05:10:00|7606|7600|7621|7615|7628|7622|7590|7584|1343
1728882900000|2024-10-14 05:15:00|7620|7614|7655|7649|7655|7649|7620|7614|1721
1728883200000|2024-10-14 05:20:00|7656|7650|7661|7655|7679|7673|7649|7643|1717
1728883500000|2024-10-14 05:25:00|7662|7656|7682|7676|7685|7679|7646|7640|1592
1728883800000|2024-10-14 05:30:00|7679|7673|7645|7639|7689|7683|7641|7635|2054
1728884100000|2024-10-14 05:35:00|7647|7641|7662|7656|7672|7666|7647|7641|2069
1728884400000|2024-10-14 05:40:00|7661|7655|7630|7624|7661|7655|7612|7606|1493
1728884700000|2024-10-14 05:45:00|7629|7623|7617|7611|7637|7631|7608|7602|1298
1728885000000|2024-10-14 05:50:00|7618|7612|7625|7619|7634|7628|7606|7600|1017
1728885300000|2024-10-14 05:55:00|7626|7620|7639|7633|7640|7634|7617|7611|940
1728885600000|2024-10-14 06:00:00|7640|7634|7619|7613|7646|7640|7618|7612|1650
1728885900000|2024-10-14 06:05:00|7618|7612|7608|7602|7631|7625|7606|7600|920
1728886200000|2024-10-14 06:10:00|7607|7601|7596|7590|7609|7603|7581|7575|1274
1728886500000|2024-10-14 06:15:00|7595|7589|7592|7586|7603|7597|7586|7580|627
1728886800000|2024-10-14 06:20:00|7591|7585|7597|7591|7603|7597|7587|7581|1264
1728887100000|2024-10-14 06:25:00|7596|7590|7602|7596|7613|7607|7593|7587|627
1728887400000|2024-10-14 06:30:00|7601|7595|7589|7583|7618|7612|7584|7578|679
1728887700000|2024-10-14 06:35:00|7590|7584|7603|7597|7603|7597|7584|7578|572
1728888000000|2024-10-14 06:40:00|7601|7595|7600|7594|7608|7602|7593|7587|581
1728888300000|2024-10-14 06:45:00|7597|7591|7587|7581|7602|7596|7585|7579|657
1728888600000|2024-10-14 06:50:00|7586|7580|7596|7590|7599|7593|7581|7575|452
1728888900000|2024-10-14 06:55:00|7595|7589|7602|7596|7603|7597|7590|7584|525
1728889200000|2024-10-14 07:00:00|7601|7595|7567|7561|7610|7604|7564|7558|1041
1728889500000|2024-10-14 07:05:00|7568|7562|7576|7570|7578|7572|7562|7556|804
1728889800000|2024-10-14 07:10:00|7575|7569|7578|7572|7584|7578|7573|7567|1013
1728890100000|2024-10-14 07:15:00|7577|7571|7580|7574|7582|7576|7567|7561|847
1728890400000|2024-10-14 07:20:00|7581|7575|7593|7587|7597|7591|7578|7572|1155
1728890700000|2024-10-14 07:25:00|7591|7585|7582|7576|7602|7596|7578|7572|2083
1728891000000|2024-10-14 07:30:00|7580|7574|7567|7561|7581|7575|7567|7561|1301
1728891300000|2024-10-14 07:35:00|7565|7559|7576|7570|7586|7580|7565|7559|1766
1728891600000|2024-10-14 07:40:00|7578|7572|7585|7579|7589|7583|7576|7570|1091
1728891900000|2024-10-14 07:45:00|7584|7578|7579|7573|7584|7578|7569|7563|1580
1728892200000|2024-10-14 07:50:00|7577|7571|7567|7561|7577|7571|7563|7557|1307
1728892500000|2024-10-14 07:55:00|7566|7560|7579|7573|7581|7575|7566|7560|1274
1728892800000|2024-10-14 08:00:00|7580|7574|7581|7575|7585|7579|7575|7569|1524
1728893100000|2024-10-14 08:05:00|7580|7574|7585|7579|7595|7589|7577|7571|2330
1728893400000|2024-10-14 08:10:00|7584|7578|7586|7580|7592|7586|7584|7578|1504
1728893700000|2024-10-14 08:15:00|7585|7579|7591|7585|7592|7586|7583|7577|877
1728894000000|2024-10-14 08:20:00|7590|7584|7582|7576|7591|7585|7582|7576|811
1728894300000|2024-10-14 08:25:00|7581|7575|7573|7567|7585|7579|7573|7567|848
1728894600000|2024-10-14 08:30:00|7585.8|7567.8|7585.3|7567.3|7586.3|7568.3|7584.8|7566.8|112
1728894900000|2024-10-14 08:35:00|7585.4|7567.4|7585.7|7567.7|7586.1|7568.1|7584.8|7566.8|0
1728895200000|2024-10-14 08:40:00|7585.6|7567.6|7586.3|7568.3|7586.6|7568.6|7585.5|7567.5|0
1728895500000|2024-10-14 08:45:00|7586.1|7568.1|7586.3|7568.3|7586.8|7568.8|7585.8|7567.8|0
1728895800000|2024-10-14 08:50:00|7586.2|7568.2|7585|7567|7586.2|7568.2|7585|7567|0
1728896100000|2024-10-14 08:55:00|7584.9|7566.9|7584.8|7566.8|7585.2|7567.2|7583.9|7565.9|0
1728896400000|2024-10-14 09:00:00|7584.9|7566.9|7587.7|7569.7|7588.1|7570.1|7584.9|7566.9|0
1728896700000|2024-10-14 09:05:00|7588|7570|7587.8|7569.8|7588.4|7570.4|7587.5|7569.5|0
1728897000000|2024-10-14 09:10:00|7588|7570|7587.7|7569.7|7588|7570|7586.9|7568.9|0
1728897300000|2024-10-14 09:15:00|7576|7570|7586|7580|7588|7582|7576|7570|124
1728897600000|2024-10-14 09:20:00|7585|7579|7585|7579|7586|7580|7582|7576|34
1728897900000|2024-10-14 09:25:00|7583|7577|7582|7576|7586|7580|7582|7576|61
1728898200000|2024-10-14 09:30:00|7579|7573|7569|7563|7579|7573|7569|7563|178
1728898500000|2024-10-14 09:35:00|7567|7561|7563|7557|7568|7562|7563|7557|60
1728898800000|2024-10-14 09:40:00|7562|7556|7563|7557|7565|7559|7560|7554|63
1728899100000|2024-10-14 09:45:00|7564|7558|7574|7568|7577|7571|7564|7558|306
1728899400000|2024-10-14 09:50:00|7572|7566|7567|7561|7572|7566|7566|7560|199
1728899700000|2024-10-14 09:55:00|7568|7562|7569|7563|7570|7564|7565|7559|164
1728900000000|2024-10-14 10:00:00|7569.5|7563.5|7571|7565|7571.5|7565.5|7568|7562|73
1728900300000|2024-10-14 10:05:00|7571.5|7565.5|7574|7568|7574|7568|7569.5|7563.5|112
1728900600000|2024-10-14 10:10:00|7574.5|7568.5|7574|7568|7575|7569|7571.5|7565.5|29
1728900900000|2024-10-14 10:15:00|7573.5|7567.5|7580|7574|7580.5|7574.5|7572.5|7566.5|58
1728901200000|2024-10-14 10:20:00|7579.5|7573.5|7584|7578|7585.5|7579.5|7579.5|7573.5|162
1728901500000|2024-10-14 10:25:00|7583.5|7577.5|7576|7570|7585|7579|7576|7570|70
1728901800000|2024-10-14 10:30:00|7577|7571|7575.5|7569.5|7578|7572|7572.5|7566.5|43
1728902100000|2024-10-14 10:35:00|7575|7569|7575.5|7569.5|7578.5|7572.5|7571|7565|53
1728902400000|2024-10-14 10:40:00|7575|7569|7569|7563|7575|7569|7563|7557|89
1728902700000|2024-10-14 10:45:00|7568.5|7562.5|7565.5|7559.5|7569|7563|7565.5|7559.5|28
1728903000000|2024-10-14 10:50:00|7565|7559|7530|7524|7565|7559|7527|7521|347
1728903300000|2024-10-14 10:55:00|7530.5|7524.5|7518|7512|7537|7531|7517.5|7511.5|317
1728903600000|2024-10-14 11:00:00|7519|7513|7531|7525|7534|7528|7519|7513|347
1728903900000|2024-10-14 11:05:00|7532.5|7526.5|7540|7534|7540|7534|7531|7525|166
1728904200000|2024-10-14 11:10:00|7540.5|7534.5|7541.5|7535.5|7543|7537|7535|7529|71
1728904500000|2024-10-14 11:15:00|7541|7535|7538.5|7532.5|7541|7535|7536.5|7530.5|24
1728904800000|2024-10-14 11:20:00|7539|7533|7545|7539|7546|7540|7539|7533|41
1728905100000|2024-10-14 11:25:00|7545.5|7539.5|7546|7540|7548|7542|7543|7537|19
1728905400000|2024-10-14 11:30:00|7546.5|7540.5|7548|7542|7550.5|7544.5|7545.5|7539.5|33
1728905700000|2024-10-14 11:35:00|7548.5|7542.5|7548|7542|7549.5|7543.5|7545|7539|20
1728906000000|2024-10-14 11:40:00|7547.5|7541.5|7556|7550|7557|7551|7546.5|7540.5|74
1728906300000|2024-10-14 11:45:00|7556.5|7550.5|7548|7542|7559|7553|7548|7542|47
1728906600000|2024-10-14 11:50:00|7547.5|7541.5|7546|7540|7549|7543|7542|7536|37
1728906900000|2024-10-14 11:55:00|7546.5|7540.5|7545|7539|7548.5|7542.5|7544|7538|24
1728907200000|2024-10-14 12:00:00|7545.5|7539.5|7545|7539|7545.5|7539.5|7540|7534|40
1728907500000|2024-10-14 12:05:00|7545.5|7539.5|7541|7535|7551|7545|7540.5|7534.5|28
1728907800000|2024-10-14 12:10:00|7541.5|7535.5|7541|7535|7543.5|7537.5|7538.5|7532.5|41
1728908100000|2024-10-14 12:15:00|7540.5|7534.5|7542|7536|7543|7537|7539|7533|27
1728908400000|2024-10-14 12:20:00|7541.5|7535.5|7542|7536|7546.5|7540.5|7541|7535|119
1728908700000|2024-10-14 12:25:00|7541.5|7535.5|7541.5|7535.5|7546|7540|7540.5|7534.5|58
1728909000000|2024-10-14 12:30:00|7542|7536|7543|7537|7543|7537|7537.5|7531.5|59
1728909300000|2024-10-14 12:35:00|7543.5|7537.5|7540.5|7534.5|7546|7540|7540|7534|23
1728909600000|2024-10-14 12:40:00|7541|7535|7547|7541|7547|7541|7540.5|7534.5|26
1728909900000|2024-10-14 12:45:00|7547.5|7541.5|7551|7545|7551|7545|7545|7539|70
1728910200000|2024-10-14 12:50:00|7550.5|7544.5|7549.5|7543.5|7554|7548|7549.5|7543.5|29
1728910500000|2024-10-14 12:55:00|7549|7543|7549|7543|7552|7546|7548|7542|44
1728910800000|2024-10-14 13:00:00|7548.5|7542.5|7552|7546|7553|7547|7546.5|7540.5|28
1728911100000|2024-10-14 13:05:00|7552.5|7546.5|7553|7547|7554|7548|7550|7544|15
1728911400000|2024-10-14 13:10:00|7552.5|7546.5|7561|7555|7562.5|7556.5|7550|7544|67
1728911700000|2024-10-14 13:15:00|7560.5|7554.5|7560.5|7554.5|7562|7556|7557|7551|49
1728912000000|2024-10-14 13:20:00|7561|7555|7555|7549|7561.5|7555.5|7555|7549|43
1728912300000|2024-10-14 13:25:00|7555.5|7549.5|7556.5|7550.5|7558|7552|7554|7548|172
1728912600000|2024-10-14 13:30:00|7556|7550|7551.5|7545.5|7571|7565|7523|7517|1646
1728912900000|2024-10-14 13:35:00|7551|7545|7498|7492|7551|7545|7494.5|7488.5|725
1728913200000|2024-10-14 13:40:00|7497|7491|7665|7659|7675|7669|7495.5|7489.5|3706
1728913500000|2024-10-14 13:45:00|7665.5|7659.5|7683.5|7677.5|7693|7687|7634.5|7628.5|1651
1728913800000|2024-10-14 13:50:00|7684|7678|7676|7670|7711|7705|7664|7658|1373
1728914100000|2024-10-14 13:55:00|7675.5|7669.5|7678|7672|7697|7691|7654|7648|1114
1728914400000|2024-10-14 14:00:00|7677.5|7671.5|7686|7680|7705.5|7699.5|7670|7664|867
1728914700000|2024-10-14 14:05:00|7686.5|7680.5|7657|7651|7690|7684|7634|7628|905
1728915000000|2024-10-14 14:10:00|7656.5|7650.5|7631|7625|7658.5|7652.5|7624|7618|482
1728915300000|2024-10-14 14:15:00|7630.5|7624.5|7627|7621|7642.5|7636.5|7622.5|7616.5|651
1728915600000|2024-10-14 14:20:00|7626.5|7620.5|7670|7664|7677.5|7671.5|7623|7617|434
1728915900000|2024-10-14 14:25:00|7669.5|7663.5|7671|7665|7686.5|7680.5|7663|7657|426
1728916200000|2024-10-14 14:30:00|7670.5|7664.5|7658|7652|7671|7665|7649|7643|296
1728916500000|2024-10-14 14:35:00|7657.5|7651.5|7652|7646|7658.5|7652.5|7640|7634|247
1728916800000|2024-10-14 14:40:00|7651|7645|7648.5|7642.5|7656.5|7650.5|7638|7632|271
1728917100000|2024-10-14 14:45:00|7649|7643|7626|7620|7649.5|7643.5|7626|7620|198
1728917400000|2024-10-14 14:50:00|7625|7619|7617.5|7611.5|7625.5|7619.5|7607|7601|330
1728917700000|2024-10-14 14:55:00|7618|7612|7620.5|7614.5|7633.5|7627.5|7612|7606|211
1728918000000|2024-10-14 15:00:00|7621|7615|7619|7613|7629.5|7623.5|7612|7606|343
1728918300000|2024-10-14 15:05:00|7618.5|7612.5|7636.5|7630.5|7637|7631|7618.5|7612.5|98
1728918600000|2024-10-14 15:10:00|7637|7631|7629|7623|7637.5|7631.5|7623|7617|102
1728918900000|2024-10-14 15:15:00|7629.5|7623.5|7628.5|7622.5|7648.5|7642.5|7627.5|7621.5|508
1728919200000|2024-10-14 15:20:00|7629|7623|7601|7595|7629|7623|7600.5|7594.5|378
1728919500000|2024-10-14 15:25:00|7600|7594|7596|7590|7606|7600|7594.5|7588.5|206
1728919800000|2024-10-14 15:30:00|7595.5|7589.5|7598|7592|7605|7599|7586|7580|388
1728920100000|2024-10-14 15:35:00|7597.5|7591.5|7605|7599|7606|7600|7593.5|7587.5|155
1728920400000|2024-10-14 15:40:00|7604.5|7598.5|7590|7584|7606|7600|7585|7579|259
1728920700000|2024-10-14 15:45:00|7588|7582|7596|7590|7599.5|7593.5|7587|7581|119
1728921000000|2024-10-14 15:50:00|7596.5|7590.5|7600.5|7594.5|7606|7600|7596.5|7590.5|75
1728921300000|2024-10-14 15:55:00|7600|7594|7627|7621|7628|7622|7600|7594|143
1728921600000|2024-10-14 16:00:00|7626|7620|7628|7622|7633|7627|7626|7620|149
1728921900000|2024-10-14 16:05:00|7626|7620|7625|7619|7629|7623|7621|7615|100
1728922200000|2024-10-14 16:10:00|7626|7620|7616|7610|7629|7623|7616|7610|161
1728922500000|2024-10-14 16:15:00|7618|7612|7606|7600|7618|7612|7606|7600|102
1728922800000|2024-10-14 16:20:00|7607|7601|7604|7598|7607|7601|7596|7590|119
1728923100000|2024-10-14 16:25:00|7603|7597|7608|7602|7611|7605|7603|7597|155
1728923400000|2024-10-14 16:30:00|7609|7603|7612|7606|7613|7607|7607|7601|75
1728923700000|2024-10-14 16:35:00|7611|7605|7601|7595|7616|7610|7600|7594|98
1728924000000|2024-10-14 16:40:00|7600|7594|7609|7603|7609|7603|7598|7592|62
1728924300000|2024-10-14 16:45:00|7608|7602|7612|7606|7613|7607|7607|7601|71
1728924600000|2024-10-14 16:50:00|7613|7607|7614|7608|7614|7608|7608|7602|79
1728924900000|2024-10-14 16:55:00|7615|7609|7603|7597|7616|7610|7602|7596|73
1728925200000|2024-10-14 17:00:00|7600|7594|7594|7588|7605|7599|7591|7585|173
1728925500000|2024-10-14 17:05:00|7593|7587|7584|7578|7596|7590|7584|7578|142
1728925800000|2024-10-14 17:10:00|7585|7579|7566|7560|7589|7583|7566|7560|133
1728926100000|2024-10-14 17:15:00|7567|7561|7572|7566|7573|7567|7567|7561|119
1728926400000|2024-10-14 17:20:00|7574|7568|7574|7568|7578|7572|7570|7564|102
1728926700000|2024-10-14 17:25:00|7573|7567|7577|7571|7584|7578|7573|7567|77
1728927000000|2024-10-14 17:30:00|7575|7569|7593|7587|7593|7587|7575|7569|100
1728927300000|2024-10-14 17:35:00|7592|7586|7600|7594|7605|7599|7591|7585|256
1728927600000|2024-10-14 17:40:00|7599|7593|7590|7584|7599|7593|7588|7582|133
1728927900000|2024-10-14 17:45:00|7589|7583|7592|7586|7596|7590|7584|7578|106
1728928200000|2024-10-14 17:50:00|7591|7585|7587|7581|7596|7590|7587|7581|130
1728928500000|2024-10-14 17:55:00|7588|7582|7585|7579|7592|7586|7585|7579|88
1728928800000|2024-10-14 18:00:00|7586|7580|7583|7577|7589|7583|7581|7575|73
1728929100000|2024-10-14 18:05:00|7584|7578|7586|7580|7586|7580|7580|7574|55
1728929400000|2024-10-14 18:10:00|7584|7578|7585|7579|7587|7581|7582|7576|57
1728929700000|2024-10-14 18:15:00|7584|7578|7576|7570|7586|7580|7575|7569|121
1728930000000|2024-10-14 18:20:00|7575|7569|7570|7564|7577|7571|7564|7558|303
1728930300000|2024-10-14 18:25:00|7571|7565|7572|7566|7576|7570|7570|7564|97
1728930600000|2024-10-14 18:30:00|7570|7564|7580|7574|7584|7578|7569|7563|191
1728930900000|2024-10-14 18:35:00|7581|7575|7591|7585|7594|7588|7581|7575|176
1728931200000|2024-10-14 18:40:00|7590|7584|7592|7586|7592|7586|7586|7580|104
1728931500000|2024-10-14 18:45:00|7591|7585|7592|7586|7593|7587|7590|7584|76
1728931800000|2024-10-14 18:50:00|7591|7585|7582|7576|7592|7586|7580|7574|173
1728932100000|2024-10-14 18:55:00|7583|7577|7576.7|7558.7|7583|7577|7570|7558.7|158
1728932400000|2024-10-14 19:00:00|7576.6|7558.6|7575.1|7557.1|7580.8|7562.8|7571.3|7553.3|0
1728932700000|2024-10-14 19:05:00|7575.2|7557.2|7571.8|7553.8|7575.9|7557.9|7568.3|7550.3|0
1728933000000|2024-10-14 19:10:00|7571.7|7553.7|7566.7|7548.7|7574.4|7556.4|7566.7|7548.7|0
1728933300000|2024-10-14 19:15:00|7566.6|7548.6|7576.1|7558.1|7579.5|7561.5|7563.4|7545.4|0
1728933600000|2024-10-14 19:20:00|7576|7558|7572.9|7554.9|7576|7558|7566.9|7548.9|0
1728933900000|2024-10-14 19:25:00|7572.8|7554.8|7551.2|7533.2|7572.8|7554.8|7550.2|7532.2|0
1728934200000|2024-10-14 19:30:00|7551.1|7533.1|7559.6|7541.6|7564.7|7546.7|7550.2|7532.2|0
1728934500000|2024-10-14 19:35:00|7559.5|7541.5|7550.5|7532.5|7564.6|7546.6|7548.8|7530.8|0
1728934800000|2024-10-14 19:40:00|7550.6|7532.6|7555|7537|7558.5|7540.5|7548|7530|0
1728935100000|2024-10-14 19:45:00|7554.9|7536.9|7554.2|7536.2|7557.2|7539.2|7549.8|7531.8|0
1728935400000|2024-10-14 19:50:00|7554.1|7536.1|7553.6|7535.6|7556.7|7538.7|7550.3|7532.3|0
1728935700000|2024-10-14 19:55:00|7553.5|7535.5|7555.3|7537.3|7564.2|7546.2|7550.2|7532.2|0
1728936000000|2024-10-14 20:00:00|7555.4|7537.4|7553.5|7535.5|7556.7|7538.7|7553.5|7535.5|0
1728936300000|2024-10-14 20:05:00|7553.4|7535.4|7555|7537|7555.2|7537.2|7553.3|7535.3|0
1728936600000|2024-10-14 20:10:00|7554.8|7536.8|7554.4|7536.4|7555.2|7537.2|7554.4|7536.4|0
1728936900000|2024-10-14 20:15:00|7554.6|7536.6|7555|7537|7555.2|7537.2|7554.2|7536.2|0
1728937200000|2024-10-14 20:20:00|7554.8|7536.8|7554.2|7536.2|7555|7537|7554.2|7536.2|0
1728937500000|2024-10-14 20:25:00|7554|7536|7554.6|7536.6|7554.8|7536.8|7554|7536|0
1728937800000|2024-10-14 20:30:00|7554.4|7536.4|7554.6|7536.6|7554.8|7536.8|7554.4|7536.4|0
1728938100000|2024-10-14 20:35:00|7554.4|7536.4|7554.8|7536.8|7555|7537|7554|7536|0
1728938400000|2024-10-14 20:40:00|7554.7|7536.7|7556.7|7538.7|7559|7541|7554.2|7536.2|0
1728938700000|2024-10-14 20:45:00|7556.5|7538.5|7558.7|7540.7|7558.9|7540.9|7556.3|7538.3|0
1728939000000|2024-10-14 20:50:00|7558.9|7540.9|7559.2|7541.2|7559.3|7541.3|7558.7|7540.7|0
1728939300000|2024-10-14 20:55:00|7559.3|7541.3|7560|7542|7560.3|7542.3|7559.1|7541.1|0
1728939600000|2024-10-14 21:00:00|7559.8|7541.8|7560|7542|7560.4|7542.4|7559.7|7541.7|0
1728939900000|2024-10-14 21:05:00|7560.1|7542.1|7559.8|7541.8|7560.1|7542.1|7559.8|7541.8|0
1728940200000|2024-10-14 21:10:00|7559.7|7541.7|7558.2|7540.2|7559.7|7541.7|7557.3|7539.3|0
1728940500000|2024-10-14 21:15:00|7558.7|7540.7|7558.7|7540.7|7558.7|7540.7|7557.8|7539.8|0
1728940800000|2024-10-14 21:20:00|7558.5|7540.5|7559.2|7541.2|7559.3|7541.3|7558.5|7540.5|0
1728941100000|2024-10-14 21:25:00|7559.3|7541.3|7559.7|7541.7|7559.7|7541.7|7559.3|7541.3|0
1728941700000|2024-10-14 21:35:00|7559.8|7541.8|7559.5|7541.5|7559.8|7541.8|7559.5|7541.5|0
1728942000000|2024-10-14 21:40:00|7559.6|7541.6|7560|7542|7560.1|7542.1|7559.6|7541.6|0
1728942300000|2024-10-14 21:45:00|7559.9|7541.9|7559.2|7541.2|7559.9|7541.9|7559.2|7541.2|0
1728942600000|2024-10-14 21:50:00|7559.1|7541.1|7559|7541|7559.3|7541.3|7559|7541|0
1728942900000|2024-10-14 21:55:00|7559.2|7541.2|7559|7541|7559.5|7541.5|7559|7541|0
1728943200000|2024-10-14 22:00:00|7560.2|7542.2|7561.2|7543.2|7561.4|7543.4|7558.2|7540.2|0
1728943500000|2024-10-14 22:05:00|7561|7543|7559|7541|7561|7543|7558.7|7540.7|0
1728943800000|2024-10-14 22:10:00|7558.8|7540.8|7559.1|7541.1|7559.5|7541.5|7558.8|7540.8|0
1728944100000|2024-10-14 22:15:00|7559.3|7541.3|7559.3|7541.3|7559.7|7541.7|7559.3|7541.3|0
1728944400000|2024-10-14 22:20:00|7559.1|7541.1|7559.1|7541.1|7559.3|7541.3|7558.9|7540.9|0
1728944700000|2024-10-14 22:25:00|7559.3|7541.3|7559.5|7541.5|7559.9|7541.9|7559.1|7541.1|0
1728945000000|2024-10-14 22:30:00|7559.6|7541.6|7559.7|7541.7|7559.7|7541.7|7559.5|7541.5|0
1728945300000|2024-10-14 22:35:00|7559.5|7541.5|7558.2|7540.2|7559.5|7541.5|7558|7540|0
1728945600000|2024-10-14 22:40:00|7558.3|7540.3|7558.3|7540.3|7558.5|7540.5|7557.9|7539.9|0
1728945900000|2024-10-14 22:45:00|7558.1|7540.1|7558.9|7540.9|7558.9|7540.9|7558.1|7540.1|0
1728946200000|2024-10-14 22:50:00|7558.8|7540.8|7559.3|7541.3|7559.3|7541.3|7558.3|7540.3|0
1728946500000|2024-10-14 22:55:00|7559.5|7541.5|7560.6|7542.6|7560.6|7542.6|7559.5|7541.5|0
1728946800000|2024-10-14 23:00:00|7560.2|7542.2|7560.5|7542.5|7561|7543|7560.2|7542.2|0
1728947100000|2024-10-14 23:05:00|7560.3|7542.3|7560.3|7542.3|7560.5|7542.5|7560.3|7542.3|0
1728947400000|2024-10-14 23:10:00|7560.5|7542.5|7560.7|7542.7|7560.7|7542.7|7560.1|7542.1|0
1728947700000|2024-10-14 23:15:00|7560.9|7542.9|7560.9|7542.9|7561.1|7543.1|7560.5|7542.5|0
1728948000000|2024-10-14 23:20:00|7561.1|7543.1|7561.7|7543.7|7562|7544|7560.9|7542.9|0
1728948300000|2024-10-14 23:25:00|7561.8|7543.8|7562.2|7544.2|7562.4|7544.4|7561.8|7543.8|0
1728948600000|2024-10-14 23:30:00|7562|7544|7562.1|7544.1|7562.8|7544.8|7562|7544|0
1728948900000|2024-10-14 23:35:00|7562.2|7544.2|7561.9|7543.9|7562.3|7544.3|7561.7|7543.7|0
1728949200000|2024-10-14 23:40:00|7561.8|7543.8|7562.3|7544.3|7562.7|7544.7|7561.7|7543.7|0
1728949500000|2024-10-14 23:45:00|7562.4|7544.4|7562.3|7544.3|7562.6|7544.6|7562.1|7544.1|0
1728949800000|2024-10-14 23:50:00|7562.5|7544.5|7562.3|7544.3|7562.8|7544.8|7562.3|7544.3|0
1728950100000|2024-10-14 23:55:00|7562.5|7544.5|7561.7|7543.7|7562.5|7544.5|7561.5|7543.5|0
1728950400000|2024-10-15 00:00:00|7561.9|7543.9|7560.9|7542.9|7562.1|7544.1|7560.6|7542.6|0
1728950700000|2024-10-15 00:05:00|7561.1|7543.1|7559.6|7541.6|7561.2|7543.2|7559.6|7541.6|0
1728951000000|2024-10-15 00:10:00|7559.8|7541.8|7559.5|7541.5|7560.3|7542.3|7559.2|7541.2|0
1728951300000|2024-10-15 00:15:00|7559.6|7541.6|7560.6|7542.6|7560.6|7542.6|7559.6|7541.6|0
1728951600000|2024-10-15 00:20:00|7560.4|7542.4|7560.3|7542.3|7560.6|7542.6|7560.3|7542.3|0
1728951900000|2024-10-15 00:25:00|7560.4|7542.4|7560.5|7542.5|7560.6|7542.6|7559.9|7541.9|0
1728952200000|2024-10-15 00:30:00|7560.4|7542.4|7559.8|7541.8|7560.6|7542.6|7559.5|7541.5|0
1728952500000|2024-10-15 00:35:00|7559.9|7541.9|7560.5|7542.5|7560.6|7542.6|7559.8|7541.8|0
1728952800000|2024-10-15 00:40:00|7560.4|7542.4|7560.1|7542.1|7560.8|7542.8|7559.7|7541.7|0
1728953100000|2024-10-15 00:45:00|7559.9|7541.9|7559|7541|7559.9|7541.9|7556.4|7538.4|0
1728953400000|2024-10-15 00:50:00|7558.8|7540.8|7553.9|7535.9|7558.9|7540.9|7552.2|7534.2|0
1728953700000|2024-10-15 00:55:00|7554|7536|7553.7|7535.7|7554.2|7536.2|7553.5|7535.5|0
1728954000000|2024-10-15 01:00:00|7553.5|7535.5|7558.8|7540.8|7559.2|7541.2|7553.1|7535.1|0
1728954300000|2024-10-15 01:05:00|7558.7|7540.7|7554|7536|7559.4|7541.4|7553.8|7535.8|0
1728954600000|2024-10-15 01:10:00|7554.1|7536.1|7560.8|7542.8|7560.8|7542.8|7554|7536|0
1728954900000|2024-10-15 01:15:00|7561|7543|7562.9|7556.9|7569.9|7563.9|7529.9|7523.9|2434
1728955200000|2024-10-15 01:20:00|7563.9|7557.9|7556.9|7550.9|7569.9|7563.9|7555.9|7549.9|836
1728955500000|2024-10-15 01:25:00|7557.9|7551.9|7540.9|7534.9|7562.9|7556.9|7535.9|7529.9|1344
1728955800000|2024-10-15 01:30:00|7541.9|7535.9|7534.9|7528.9|7561.9|7555.9|7510.9|7504.9|6764
1728956100000|2024-10-15 01:35:00|7533.9|7527.9|7532.9|7526.9|7555.9|7549.9|7505.9|7499.9|4809
1728956400000|2024-10-15 01:40:00|7534.9|7528.9|7565.9|7559.9|7569.9|7563.9|7523.9|7517.9|2389
1728956700000|2024-10-15 01:45:00|7566.9|7560.9|7538.9|7532.9|7577.9|7571.9|7533.9|7527.9|2448
1728957000000|2024-10-15 01:50:00|7539.9|7533.9|7539.9|7533.9|7568.9|7562.9|7533.9|7527.9|1964
1728957300000|2024-10-15 01:55:00|7538.9|7532.9|7526.9|7520.9|7538.9|7532.9|7505.9|7499.9|2456
1728957600000|2024-10-15 02:00:00|7524.9|7518.9|7541.9|7535.9|7556.9|7550.9|7510.9|7504.9|1890
1728957900000|2024-10-15 02:05:00|7539.9|7533.9|7519.9|7513.9|7546.9|7540.9|7516.9|7510.9|1918
1728958200000|2024-10-15 02:10:00|7518.9|7512.9|7510.9|7504.9|7527.9|7521.9|7503.9|7497.9|1912
1728958500000|2024-10-15 02:15:00|7507.9|7501.9|7506.9|7500.9|7524.9|7518.9|7496.9|7490.9|1679
1728958800000|2024-10-15 02:20:00|7507.9|7501.9|7525.9|7519.9|7545.9|7539.9|7507.9|7501.9|2292
1728959100000|2024-10-15 02:25:00|7528.9|7522.9|7517.9|7511.9|7539.9|7533.9|7513.9|7507.9|1349
1728959400000|2024-10-15 02:30:00|7518.9|7512.9|7538.9|7532.9|7547.9|7541.9|7518.9|7512.9|2311
1728959700000|2024-10-15 02:35:00|7536.9|7530.9|7508.9|7502.9|7536.9|7530.9|7508.9|7502.9|1282
1728960000000|2024-10-15 02:40:00|7507.9|7501.9|7483.9|7477.9|7513.9|7507.9|7482.9|7476.9|1428
1728960300000|2024-10-15 02:45:00|7484.9|7478.9|7473.9|7467.9|7495.9|7489.9|7463.9|7457.9|2071
1728960600000|2024-10-15 02:50:00|7474.9|7468.9|7482.9|7476.9|7486.9|7480.9|7468.9|7462.9|1793
1728960900000|2024-10-15 02:55:00|7481.9|7475.9|7475.9|7469.9|7482.9|7476.9|7466.9|7460.9|1009
1728961200000|2024-10-15 03:00:00|7474.9|7468.9|7465.9|7459.9|7497.9|7491.9|7464.9|7458.9|1403
1728961500000|2024-10-15 03:05:00|7464.9|7458.9|7451.9|7445.9|7472.9|7466.9|7448.9|7442.9|1140
1728961800000|2024-10-15 03:10:00|7452.9|7446.9|7448.9|7442.9|7464.9|7458.9|7446.9|7440.9|1057
1728962100000|2024-10-15 03:15:00|7449.9|7443.9|7452.9|7446.9|7464.9|7458.9|7435.9|7429.9|2357
1728962400000|2024-10-15 03:20:00|7453.9|7447.9|7441.9|7435.9|7457.9|7451.9|7438.9|7432.9|1564
1728962700000|2024-10-15 03:25:00|7443.9|7437.9|7471.9|7465.9|7474.9|7468.9|7442.9|7436.9|1800
1728963000000|2024-10-15 03:30:00|7469.9|7463.9|7477.9|7471.9|7479.9|7473.9|7467.9|7461.9|1320
1728963300000|2024-10-15 03:35:00|7474.9|7468.9|7473.9|7467.9|7480.9|7474.9|7469.9|7463.9|769
1728963600000|2024-10-15 03:40:00|7471.9|7465.9|7468.9|7462.9|7474.9|7468.9|7463.9|7457.9|622
1728963900000|2024-10-15 03:45:00|7469.9|7463.9|7470.9|7464.9|7474.9|7468.9|7461.9|7455.9|775
1728964200000|2024-10-15 03:50:00|7469.9|7463.9|7472.9|7466.9|7476.9|7470.9|7467.9|7461.9|349
1728964500000|2024-10-15 03:55:00|7470.9|7464.9|7469.9|7463.9|7473.9|7467.9|7465.9|7459.9|475
1728964800000|2024-10-15 04:00:00|7474.9|7456.9|7474.3|7456.3|7474.9|7456.9|7474.2|7456.2|0
1728965100000|2024-10-15 04:05:00|7474.4|7456.4|7474.5|7456.5|7474.7|7456.7|7474.1|7456.1|0
1728965400000|2024-10-15 04:10:00|7474.7|7456.7|7474.8|7456.8|7475|7457|7474.7|7456.7|0
1728965700000|2024-10-15 04:15:00|7474.7|7456.7|7474.5|7456.5|7474.9|7456.9|7474.3|7456.3|0
1728966000000|2024-10-15 04:20:00|7474.6|7456.6|7474.9|7456.9|7475.1|7457.1|7474.5|7456.5|0
1728966300000|2024-10-15 04:25:00|7474.8|7456.8|7474.4|7456.4|7474.8|7456.8|7474.2|7456.2|0
1728966600000|2024-10-15 04:30:00|7474.5|7456.5|7474.4|7456.4|7474.6|7456.6|7474.2|7456.2|0
1728966900000|2024-10-15 04:35:00|7474.6|7456.6|7474.6|7456.6|7475.1|7457.1|7474.4|7456.4|0
1728967200000|2024-10-15 04:40:00|7474.7|7456.7|7474.8|7456.8|7475.1|7457.1|7474.7|7456.7|0
1728967500000|2024-10-15 04:45:00|7474.9|7456.9|7474.6|7456.6|7475.1|7457.1|7474.5|7456.5|0
1728967800000|2024-10-15 04:50:00|7474.5|7456.5|7474.5|7456.5|7474.5|7456.5|7474.3|7456.3|0
1728968100000|2024-10-15 04:55:00|7474.7|7456.7|7474.4|7456.4|7474.7|7456.7|7474.2|7456.2|6
1728968400000|2024-10-15 05:00:00|7463.9|7457.9|7454.9|7448.9|7476.9|7470.9|7451.9|7445.9|1329
1728968700000|2024-10-15 05:05:00|7452.9|7446.9|7454.9|7448.9|7460.9|7454.9|7446.9|7440.9|832
1728969000000|2024-10-15 05:10:00|7452.9|7446.9|7441.9|7435.9|7464.9|7458.9|7436.9|7430.9|686
1728969300000|2024-10-15 05:15:00|7439.9|7433.9|7424.9|7418.9|7440.9|7434.9|7422.9|7416.9|835
1728969600000|2024-10-15 05:20:00|7423.9|7417.9|7424.9|7418.9|7432.9|7426.9|7421.9|7415.9|891
1728969900000|2024-10-15 05:25:00|7423.9|7417.9|7388.9|7382.9|7423.9|7417.9|7387.9|7381.9|1921
1728970200000|2024-10-15 05:30:00|7389.9|7383.9|7379.9|7373.9|7395.9|7389.9|7366.9|7360.9|3723
1728970500000|2024-10-15 05:35:00|7377.9|7371.9|7386.9|7380.9|7392.9|7386.9|7373.9|7367.9|1485
1728970800000|2024-10-15 05:40:00|7385.9|7379.9|7395.9|7389.9|7399.9|7393.9|7376.9|7370.9|1411
1728971100000|2024-10-15 05:45:00|7396.9|7390.9|7409.9|7403.9|7416.9|7410.9|7386.9|7380.9|1655
1728971400000|2024-10-15 05:50:00|7408.9|7402.9|7390.9|7384.9|7408.9|7402.9|7387.9|7381.9|1378
1728971700000|2024-10-15 05:55:00|7389.9|7383.9|7381.9|7375.9|7394.9|7388.9|7375.9|7369.9|1242
1728972000000|2024-10-15 06:00:00|7379.9|7373.9|7374.9|7368.9|7390.9|7384.9|7365.9|7359.9|1687
1728972300000|2024-10-15 06:05:00|7373.9|7367.9|7356.9|7350.9|7377.9|7371.9|7356.9|7350.9|1871
1728972600000|2024-10-15 06:10:00|7355.9|7349.9|7351.9|7345.9|7366.9|7360.9|7342.9|7336.9|2362
1728972900000|2024-10-15 06:15:00|7350.9|7344.9|7322.9|7316.9|7351.9|7345.9|7313.9|7307.9|2817
1728973200000|2024-10-15 06:20:00|7323.9|7317.9|7319.9|7313.9|7326.9|7320.9|7284.9|7278.9|5045
1728973500000|2024-10-15 06:25:00|7318.9|7312.9|7299.9|7293.9|7318.9|7312.9|7284.9|7278.9|2181
1728973800000|2024-10-15 06:30:00|7300.9|7294.9|7305.9|7299.9|7326.9|7320.9|7297.9|7291.9|2776
1728974100000|2024-10-15 06:35:00|7306.9|7300.9|7271.9|7265.9|7313.9|7307.9|7270.9|7264.9|2165
1728974400000|2024-10-15 06:40:00|7273.9|7267.9|7273.9|7267.9|7285.9|7279.9|7264.9|7258.9|1942
1728974700000|2024-10-15 06:45:00|7271.9|7265.9|7260.9|7254.9|7284.9|7278.9|7257.9|7251.9|1545
1728975000000|2024-10-15 06:50:00|7259.9|7253.9|7255.9|7249.9|7262.9|7256.9|7248.9|7242.9|1511
1728975300000|2024-10-15 06:55:00|7254.9|7248.9|7269.9|7263.9|7270.9|7264.9|7248.9|7242.9|2468
1728975600000|2024-10-15 07:00:00|7265.9|7259.9|7271.9|7265.9|7288.9|7282.9|7259.9|7253.9|2587
1728975900000|2024-10-15 07:05:00|7270.9|7264.9|7270.9|7264.9|7273.9|7267.9|7260.9|7254.9|1137
1728976200000|2024-10-15 07:10:00|7269.9|7263.9|7262.9|7256.9|7277.9|7271.9|7262.9|7256.9|1679
1728976500000|2024-10-15 07:15:00|7263.9|7257.9|7252.9|7246.9|7265.9|7259.9|7250.9|7244.9|1243
1728976800000|2024-10-15 07:20:00|7251.9|7245.9|7227.9|7221.9|7252.9|7246.9|7219.9|7213.9|2332
1728977100000|2024-10-15 07:25:00|7226.9|7220.9|7222.9|7216.9|7242.9|7236.9|7222.9|7216.9|2281
1728977400000|2024-10-15 07:30:00|7221.9|7215.9|7248.9|7242.9|7258.9|7252.9|7221.9|7215.9|2129
1728977700000|2024-10-15 07:35:00|7247.9|7241.9|7230.9|7224.9|7247.9|7241.9|7229.9|7223.9|1504
1728978000000|2024-10-15 07:40:00|7229.9|7223.9|7233.9|7227.9|7243.9|7237.9|7225.9|7219.9|2504
1728978300000|2024-10-15 07:45:00|7234.9|7228.9|7251.9|7245.9|7251.9|7245.9|7234.9|7228.9|3502
1728978600000|2024-10-15 07:50:00|7252.9|7246.9|7265.9|7259.9|7269.9|7263.9|7249.9|7243.9|2324
1728978900000|2024-10-15 07:55:00|7264.9|7258.9|7277.9|7271.9|7283.9|7277.9|7263.9|7257.9|2470
1728979200000|2024-10-15 08:00:00|7278.9|7272.9|7277.9|7271.9|7283.9|7277.9|7271.9|7265.9|2702
1728979500000|2024-10-15 08:05:00|7276.9|7270.9|7279.9|7273.9|7289.9|7283.9|7266.9|7260.9|5537
1728979800000|2024-10-15 08:10:00|7281.9|7275.9|7293.9|7287.9|7302.9|7296.9|7280.9|7274.9|7481
1728980100000|2024-10-15 08:15:00|7292.9|7286.9|7284.9|7278.9|7293.9|7287.9|7282.9|7276.9|2116
1728980400000|2024-10-15 08:20:00|7285.9|7279.9|7281.9|7275.9|7287.9|7281.9|7277.9|7271.9|1564
1728980700000|2024-10-15 08:25:00|7282.9|7276.9|7279.9|7273.9|7288.9|7282.9|7274.9|7268.9|2209
1728981000000|2024-10-15 08:30:00|7285|7267|7286.2|7268.2|7287.1|7269.1|7284.8|7266.8|242
1728981300000|2024-10-15 08:35:00|7286|7268|7285.4|7267.4|7286.1|7268.1|7284.6|7266.6|800
1728981600000|2024-10-15 08:40:00|7285.2|7267.2|7286.2|7268.2|7286.7|7268.7|7284.6|7266.6|0
1728981900000|2024-10-15 08:45:00|7286.3|7268.3|7286.9|7268.9|7287.2|7269.2|7285.9|7267.9|0
1728982200000|2024-10-15 08:50:00|7286.8|7268.8|7286.3|7268.3|7288|7270|7286.3|7268.3|0
1728982500000|2024-10-15 08:55:00|7286.5|7268.5|7286.5|7268.5|7286.5|7268.5|7285.6|7267.6|0
1728982800000|2024-10-15 09:00:00|7286.6|7268.6|7285.7|7267.7|7287.7|7269.7|7285.5|7267.5|0
1728983100000|2024-10-15 09:05:00|7285.5|7267.5|7285|7267|7285.9|7267.9|7284.2|7266.2|0
1728983400000|2024-10-15 09:10:00|7284.9|7266.9|7285.7|7267.7|7285.9|7267.9|7284.5|7266.5|0
1728983700000|2024-10-15 09:15:00|7280.9|7274.9|7291.9|7285.9|7293.9|7287.9|7276.9|7270.9|413
1728984000000|2024-10-15 09:20:00|7292.9|7286.9|7286.9|7280.9|7292.9|7286.9|7282.9|7276.9|193
1728984300000|2024-10-15 09:25:00|7285.9|7279.9|7286.9|7280.9|7288.9|7282.9|7283.9|7277.9|359
1728984600000|2024-10-15 09:30:00|7287.9|7281.9|7272.9|7266.9|7289.9|7283.9|7272.9|7266.9|266
1728984900000|2024-10-15 09:35:00|7274.9|7268.9|7264.9|7258.9|7276.9|7270.9|7264.9|7258.9|200
1728985200000|2024-10-15 09:40:00|7265.9|7259.9|7256.9|7250.9|7266.9|7260.9|7256.9|7250.9|232
1728985500000|2024-10-15 09:45:00|7257.9|7251.9|7260.9|7254.9|7265.9|7259.9|7257.9|7251.9|88
1728985800000|2024-10-15 09:50:00|7259.9|7253.9|7261.9|7255.9|7269.9|7263.9|7259.9|7253.9|370
1728986100000|2024-10-15 09:55:00|7259.9|7253.9|7263.9|7257.9|7264.9|7258.9|7256.9|7250.9|161
1728986400000|2024-10-15 10:00:00|7264.4|7258.4|7273.9|7267.9|7277.9|7271.9|7263.9|7257.9|144
1728986700000|2024-10-15 10:05:00|7273.4|7267.4|7266.4|7260.4|7275.4|7269.4|7264.9|7258.9|67
1728987000000|2024-10-15 10:10:00|7265.9|7259.9|7263.9|7257.9|7269.9|7263.9|7263.9|7257.9|50
1728987300000|2024-10-15 10:15:00|7264.4|7258.4|7262.4|7256.4|7267.9|7261.9|7260.9|7254.9|121
1728987600000|2024-10-15 10:20:00|7261.9|7255.9|7263.9|7257.9|7265.9|7259.9|7260.4|7254.4|45
1728987900000|2024-10-15 10:25:00|7264.4|7258.4|7261.4|7255.4|7265.4|7259.4|7260.9|7254.9|51
1728988200000|2024-10-15 10:30:00|7260.4|7254.4|7264.9|7258.9|7265.4|7259.4|7260.4|7254.4|55
1728988500000|2024-10-15 10:35:00|7264.4|7258.4|7263.9|7257.9|7270.4|7264.4|7262.9|7256.9|94
1728988800000|2024-10-15 10:40:00|7263.4|7257.4|7257.9|7251.9|7263.9|7257.9|7257.9|7251.9|63
1728989100000|2024-10-15 10:45:00|7257.4|7251.4|7267.4|7261.4|7271.9|7265.9|7255.9|7249.9|561
1728989400000|2024-10-15 10:50:00|7265.9|7259.9|7268.9|7262.9|7274.9|7268.9|7263.4|7257.4|191
1728989700000|2024-10-15 10:55:00|7268.4|7262.4|7261.9|7255.9|7268.9|7262.9|7261.4|7255.4|35
1728990000000|2024-10-15 11:00:00|7260.9|7254.9|7273.4|7267.4|7273.4|7267.4|7260.9|7254.9|219
1728990300000|2024-10-15 11:05:00|7272.9|7266.9|7276.4|7270.4|7276.4|7270.4|7267.4|7261.4|374
1728990600000|2024-10-15 11:10:00|7275.9|7269.9|7280.9|7274.9|7284.9|7278.9|7268.4|7262.4|287
1728990900000|2024-10-15 11:15:00|7280.4|7274.4|7264.9|7258.9|7280.4|7274.4|7261.4|7255.4|249
1728991200000|2024-10-15 11:20:00|7263.9|7257.9|7265.9|7259.9|7268.4|7262.4|7261.9|7255.9|134
1728991500000|2024-10-15 11:25:00|7266.4|7260.4|7268.9|7262.9|7269.9|7263.9|7264.4|7258.4|98
1728991800000|2024-10-15 11:30:00|7269.4|7263.4|7266.9|7260.9|7274.9|7268.9|7266.4|7260.4|162
1728992100000|2024-10-15 11:35:00|7267.4|7261.4|7260.9|7254.9|7270.4|7264.4|7260.9|7254.9|175
1728992400000|2024-10-15 11:40:00|7261.4|7255.4|7298.4|7292.4|7307.4|7301.4|7260.4|7254.4|1300
1728992700000|2024-10-15 11:45:00|7297.9|7291.9|7295.4|7289.4|7321.9|7315.9|7291.4|7285.4|1346
1728993000000|2024-10-15 11:50:00|7295.9|7289.9|7309.9|7303.9|7315.9|7309.9|7295.4|7289.4|232
1728993300000|2024-10-15 11:55:00|7310.4|7304.4|7311.9|7305.9|7311.9|7305.9|7296.9|7290.9|272
1728993600000|2024-10-15 12:00:00|7311.4|7305.4|7307.9|7301.9|7317.4|7311.4|7303.4|7297.4|233
1728993900000|2024-10-15 12:05:00|7307.4|7301.4|7312.4|7306.4|7318.9|7312.9|7305.4|7299.4|294
1728994200000|2024-10-15 12:10:00|7312.9|7306.9|7321.9|7315.9|7324.4|7318.4|7311.9|7305.9|250
1728994500000|2024-10-15 12:15:00|7321.4|7315.4|7327.4|7321.4|7327.4|7321.4|7314.9|7308.9|271
1728994800000|2024-10-15 12:20:00|7328.4|7322.4|7317.9|7311.9|7328.4|7322.4|7314.4|7308.4|308
1728995100000|2024-10-15 12:25:00|7317.4|7311.4|7312.9|7306.9|7318.4|7312.4|7310.9|7304.9|173
1728995400000|2024-10-15 12:30:00|7313.4|7307.4|7306.9|7300.9|7318.9|7312.9|7299.9|7293.9|232
1728995700000|2024-10-15 12:35:00|7307.4|7301.4|7307.9|7301.9|7310.4|7304.4|7300.4|7294.4|134
1728996000000|2024-10-15 12:40:00|7305.9|7299.9|7289.9|7283.9|7306.4|7300.4|7289.9|7283.9|281
1728996300000|2024-10-15 12:45:00|7290.4|7284.4|7295.9|7289.9|7299.4|7293.4|7288.9|7282.9|92
1728996600000|2024-10-15 12:50:00|7295.4|7289.4|7286.4|7280.4|7295.4|7289.4|7285.4|7279.4|129
1728996900000|2024-10-15 12:55:00|7285.9|7279.9|7309.9|7303.9|7314.9|7308.9|7284.9|7278.9|413
1728997200000|2024-10-15 13:00:00|7310.9|7304.9|7311.9|7305.9|7317.4|7311.4|7307.9|7301.9|145
1728997500000|2024-10-15 13:05:00|7312.4|7306.4|7321.9|7315.9|7323.9|7317.9|7307.4|7301.4|212
1728997800000|2024-10-15 13:10:00|7321.4|7315.4|7336.4|7330.4|7336.4|7330.4|7317.4|7311.4|415
1728998100000|2024-10-15 13:15:00|7337.4|7331.4|7346.9|7340.9|7350.4|7344.4|7330.9|7324.9|613
1728998400000|2024-10-15 13:20:00|7345.9|7339.9|7330.9|7324.9|7347.9|7341.9|7330.9|7324.9|163
1728998700000|2024-10-15 13:25:00|7328.9|7322.9|7339.9|7333.9|7345.4|7339.4|7324.9|7318.9|881
1728999000000|2024-10-15 13:30:00|7339.4|7333.4|7318.9|7312.9|7350.9|7344.9|7316.4|7310.4|1234
1728999300000|2024-10-15 13:35:00|7319.9|7313.9|7310.9|7304.9|7337.4|7331.4|7303.4|7297.4|637
1728999600000|2024-10-15 13:40:00|7312.9|7306.9|7310.9|7304.9|7314.4|7308.4|7294.9|7288.9|647
1728999900000|2024-10-15 13:45:00|7309.4|7303.4|7309.9|7303.9|7316.4|7310.4|7295.9|7289.9|627
1729000200000|2024-10-15 13:50:00|7310.9|7304.9|7329.9|7323.9|7330.9|7324.9|7310.4|7304.4|648
1729000500000|2024-10-15 13:55:00|7329.4|7323.4|7327.4|7321.4|7330.9|7324.9|7307.9|7301.9|907
1729000800000|2024-10-15 14:00:00|7326.4|7320.4|7313.4|7307.4|7328.4|7322.4|7301.4|7295.4|782
1729001100000|2024-10-15 14:05:00|7312.9|7306.9|7322.4|7316.4|7324.4|7318.4|7303.9|7297.9|449
1729001400000|2024-10-15 14:10:00|7323.4|7317.4|7320.9|7314.9|7332.4|7326.4|7314.9|7308.9|429
1729001700000|2024-10-15 14:15:00|7320.4|7314.4|7326.9|7320.9|7327.9|7321.9|7308.9|7302.9|411
1729002000000|2024-10-15 14:20:00|7324.9|7318.9|7295.9|7289.9|7330.4|7324.4|7290.9|7284.9|379
1729002300000|2024-10-15 14:25:00|7296.4|7290.4|7279.9|7273.9|7302.9|7296.9|7278.4|7272.4|418
1729002600000|2024-10-15 14:30:00|7279.4|7273.4|7263.9|7257.9|7284.9|7278.9|7260.4|7254.4|746
1729002900000|2024-10-15 14:35:00|7263.4|7257.4|7258.4|7252.4|7269.9|7263.9|7253.9|7247.9|846
1729003200000|2024-10-15 14:40:00|7258.9|7252.9|7252.4|7246.4|7264.9|7258.9|7245.9|7239.9|1184
1729003500000|2024-10-15 14:45:00|7251.4|7245.4|7263.4|7257.4|7273.9|7267.9|7249.9|7243.9|872
1729003800000|2024-10-15 14:50:00|7262.4|7256.4|7270.4|7264.4|7276.4|7270.4|7259.9|7253.9|615
1729004100000|2024-10-15 14:55:00|7270.9|7264.9|7258.9|7252.9|7273.9|7267.9|7257.4|7251.4|398
1729004400000|2024-10-15 15:00:00|7258.4|7252.4|7263.9|7257.9|7268.4|7262.4|7251.4|7245.4|445
1729004700000|2024-10-15 15:05:00|7264.4|7258.4|7253.9|7247.9|7267.9|7261.9|7251.9|7245.9|427
1729005000000|2024-10-15 15:10:00|7254.4|7248.4|7242.4|7236.4|7255.9|7249.9|7237.4|7231.4|447
1729005300000|2024-10-15 15:15:00|7242.9|7236.9|7238.9|7232.9|7251.9|7245.9|7237.4|7231.4|707
1729005600000|2024-10-15 15:20:00|7238.4|7232.4|7218.4|7212.4|7246.4|7240.4|7218.4|7212.4|780
1729005900000|2024-10-15 15:25:00|7218.9|7212.9|7227.9|7221.9|7232.4|7226.4|7218.4|7212.4|744
1729006200000|2024-10-15 15:30:00|7227.4|7221.4|7243.4|7237.4|7245.4|7239.4|7225.9|7219.9|584
1729006500000|2024-10-15 15:35:00|7243.9|7237.9|7230.4|7224.4|7245.4|7239.4|7230.4|7224.4|715
1729006800000|2024-10-15 15:40:00|7230.9|7224.9|7231.4|7225.4|7236.9|7230.9|7218.9|7212.9|617
1729007100000|2024-10-15 15:45:00|7230.9|7224.9|7219.4|7213.4|7231.9|7225.9|7214.9|7208.9|601
1729007400000|2024-10-15 15:50:00|7218.9|7212.9|7213.4|7207.4|7219.9|7213.9|7207.9|7201.9|363
1729007700000|2024-10-15 15:55:00|7212.9|7206.9|7207.9|7201.9|7214.4|7208.4|7197.4|7191.4|423
1729008000000|2024-10-15 16:00:00|7208.9|7202.9|7202.9|7196.9|7212.9|7206.9|7198.9|7192.9|308
1729008300000|2024-10-15 16:05:00|7201.9|7195.9|7221.9|7215.9|7221.9|7215.9|7200.9|7194.9|344
1729008600000|2024-10-15 16:10:00|7220.9|7214.9|7206.9|7200.9|7220.9|7214.9|7206.9|7200.9|222
1729008900000|2024-10-15 16:15:00|7207.9|7201.9|7212.9|7206.9|7215.9|7209.9|7197.9|7191.9|215
1729009200000|2024-10-15 16:20:00|7211.9|7205.9|7197.9|7191.9|7212.9|7206.9|7194.9|7188.9|184
1729009500000|2024-10-15 16:25:00|7198.9|7192.9|7201.9|7195.9|7202.9|7196.9|7193.9|7187.9|180
1729009800000|2024-10-15 16:30:00|7200.9|7194.9|7203.9|7197.9|7205.9|7199.9|7194.9|7188.9|107
1729010100000|2024-10-15 16:35:00|7204.9|7198.9|7212.9|7206.9|7212.9|7206.9|7204.9|7198.9|133
1729010400000|2024-10-15 16:40:00|7211.9|7205.9|7203.9|7197.9|7213.9|7207.9|7203.9|7197.9|102
1729010700000|2024-10-15 16:45:00|7202.9|7196.9|7209.9|7203.9|7209.9|7203.9|7196.9|7190.9|128
1729011000000|2024-10-15 16:50:00|7208.9|7202.9|7220.9|7214.9|7221.9|7215.9|7203.9|7197.9|219
1729011300000|2024-10-15 16:55:00|7219.9|7213.9|7227.9|7221.9|7231.9|7225.9|7218.9|7212.9|249
1729011600000|2024-10-15 17:00:00|7225.9|7219.9|7218.9|7212.9|7228.9|7222.9|7218.9|7212.9|165
1729011900000|2024-10-15 17:05:00|7217.9|7211.9|7213.9|7207.9|7220.9|7214.9|7213.9|7207.9|85
1729012200000|2024-10-15 17:10:00|7212.9|7206.9|7217.9|7211.9|7217.9|7211.9|7207.9|7201.9|135
1729012500000|2024-10-15 17:15:00|7218.9|7212.9|7213.9|7207.9|7225.9|7219.9|7212.9|7206.9|172
1729012800000|2024-10-15 17:20:00|7212.9|7206.9|7215.9|7209.9|7221.9|7215.9|7212.9|7206.9|117
1729013100000|2024-10-15 17:25:00|7211.9|7205.9|7206.9|7200.9|7213.9|7207.9|7202.9|7196.9|116
1729013400000|2024-10-15 17:30:00|7205.9|7199.9|7212.9|7206.9|7214.9|7208.9|7203.9|7197.9|102
1729013700000|2024-10-15 17:35:00|7210.9|7204.9|7205.9|7199.9|7210.9|7204.9|7201.9|7195.9|108
1729014000000|2024-10-15 17:40:00|7206.9|7200.9|7211.9|7205.9|7214.9|7208.9|7204.9|7198.9|104
1729014300000|2024-10-15 17:45:00|7212.9|7206.9|7206.9|7200.9|7213.9|7207.9|7205.9|7199.9|123
1729014600000|2024-10-15 17:50:00|7205.9|7199.9|7206.9|7200.9|7208.9|7202.9|7202.9|7196.9|95
1729014900000|2024-10-15 17:55:00|7205.9|7199.9|7200.9|7194.9|7205.9|7199.9|7200.9|7194.9|177
1729015200000|2024-10-15 18:00:00|7201.9|7195.9|7204.9|7198.9|7206.9|7200.9|7199.9|7193.9|117
1729015500000|2024-10-15 18:05:00|7203.9|7197.9|7195.9|7189.9|7204.9|7198.9|7195.9|7189.9|117
1729015800000|2024-10-15 18:10:00|7196.9|7190.9|7179.9|7173.9|7197.9|7191.9|7176.9|7170.9|379
1729016100000|2024-10-15 18:15:00|7180.9|7174.9|7191.9|7185.9|7196.9|7190.9|7176.9|7170.9|223
1729016400000|2024-10-15 18:20:00|7190.9|7184.9|7197.9|7191.9|7200.9|7194.9|7188.9|7182.9|98
1729016700000|2024-10-15 18:25:00|7198.9|7192.9|7188.9|7182.9|7199.9|7193.9|7187.9|7181.9|114
1729017000000|2024-10-15 18:30:00|7189.9|7183.9|7185.9|7179.9|7189.9|7183.9|7182.9|7176.9|209
1729017300000|2024-10-15 18:35:00|7186.9|7180.9|7182.9|7176.9|7187.9|7181.9|7178.9|7172.9|156
1729017600000|2024-10-15 18:40:00|7186.9|7180.9|7180.9|7174.9|7187.9|7181.9|7178.9|7172.9|465
1729017900000|2024-10-15 18:45:00|7179.9|7173.9|7173.9|7167.9|7179.9|7173.9|7172.9|7166.9|510
1729018200000|2024-10-15 18:50:00|7174.9|7168.9|7176.9|7170.9|7182.9|7176.9|7173.9|7167.9|573
1729018500000|2024-10-15 18:55:00|7177.9|7171.9|7174.6|7156.6|7179.9|7173.9|7166.9|7156.6|419
1729018800000|2024-10-15 19:00:00|7173.8|7155.8|7173.8|7155.8|7180.2|7162.2|7170.9|7152.9|2
1729019100000|2024-10-15 19:05:00|7173.7|7155.7|7166.8|7148.8|7173.9|7155.9|7162.8|7144.8|0
1729019400000|2024-10-15 19:10:00|7166.9|7148.9|7160.7|7142.7|7168.8|7150.8|7160.6|7142.6|0
1729019700000|2024-10-15 19:15:00|7161.5|7143.5|7155.7|7137.7|7168.2|7150.2|7153.6|7135.6|0
1729020000000|2024-10-15 19:20:00|7155.6|7137.6|7168.4|7150.4|7170.2|7152.2|7155.5|7137.5|0
1729020300000|2024-10-15 19:25:00|7168.5|7150.5|7169.8|7151.8|7171.5|7153.5|7164.7|7146.7|0
1729020600000|2024-10-15 19:30:00|7169.9|7151.9|7165|7147|7173|7155|7164.1|7146.1|0
1729020900000|2024-10-15 19:35:00|7164.9|7146.9|7161.1|7143.1|7167.3|7149.3|7151.8|7133.8|0
1729021200000|2024-10-15 19:40:00|7161.2|7143.2|7163.8|7145.8|7170.8|7152.8|7153.8|7135.8|0
1729021500000|2024-10-15 19:45:00|7163.9|7145.9|7184.3|7166.3|7186|7168|7161.2|7143.2|0
1729021800000|2024-10-15 19:50:00|7184.4|7166.4|7182.9|7164.9|7189.4|7171.4|7168.8|7150.8|0
1729022100000|2024-10-15 19:55:00|7181.3|7163.3|7176.9|7158.9|7187.1|7169.1|7166.2|7148.2|0
1729022400000|2024-10-15 20:00:00|7176.3|7158.3|7174.8|7156.8|7177.4|7159.4|7174.4|7156.4|0
1729022700000|2024-10-15 20:05:00|7174.6|7156.6|7174.4|7156.4|7175.8|7157.8|7174|7156|0
1729023000000|2024-10-15 20:10:00|7174.6|7156.6|7173|7155|7174.6|7156.6|7173|7155|0
1729023300000|2024-10-15 20:15:00|7173.2|7155.2|7172.6|7154.6|7173.4|7155.4|7172.4|7154.4|0
1729023600000|2024-10-15 20:20:00|7172.4|7154.4|7175|7157|7175|7157|7172.4|7154.4|0
1729023900000|2024-10-15 20:25:00|7175.1|7157.1|7175.2|7157.2|7175.8|7157.8|7175|7157|0
1729024200000|2024-10-15 20:30:00|7175.4|7157.4|7174.2|7156.2|7175.4|7157.4|7173.8|7155.8|0
1729024500000|2024-10-15 20:35:00|7174|7156|7175.2|7157.2|7175.2|7157.2|7174|7156|0
1729024800000|2024-10-15 20:40:00|7175|7157|7173.6|7155.6|7175.2|7157.2|7173.6|7155.6|0
1729025100000|2024-10-15 20:45:00|7173.8|7155.8|7174.1|7156.1|7174.5|7156.5|7173.7|7155.7|0
1729025400000|2024-10-15 20:50:00|7174.2|7156.2|7174.7|7156.7|7174.7|7156.7|7174.2|7156.2|0
1729025700000|2024-10-15 20:55:00|7174.9|7156.9|7176|7158|7176.5|7158.5|7174.7|7156.7|0
1729026000000|2024-10-15 21:00:00|7176.1|7158.1|7176|7158|7176.3|7158.3|7176|7158|0
1729026300000|2024-10-15 21:05:00|7175.9|7157.9|7176.6|7158.6|7176.9|7158.9|7175.9|7157.9|0
1729026600000|2024-10-15 21:10:00|7176.5|7158.5|7176.5|7158.5|7176.6|7158.6|7176.4|7158.4|0
1729026900000|2024-10-15 21:15:00|7176.6|7158.6|7176.9|7158.9|7177.1|7159.1|7176.6|7158.6|0
1729027200000|2024-10-15 21:20:00|7177|7159|7177|7159|7177|7159|7177|7159|0
1729027500000|2024-10-15 21:25:00|7177.1|7159.1|7177.1|7159.1|7177.3|7159.3|7177.1|7159.1|0
1729027800000|2024-10-15 21:30:00|7177|7159|7177|7159|7177|7159|7176.9|7158.9|0
1729028100000|2024-10-15 21:35:00|7176.7|7158.7|7177.5|7159.5|7177.6|7159.6|7176.7|7158.7|0
1729028400000|2024-10-15 21:40:00|7177.6|7159.6|7177.7|7159.7|7177.7|7159.7|7177.6|7159.6|0
1729028700000|2024-10-15 21:45:00|7177.5|7159.5|7177.6|7159.6|7177.7|7159.7|7177.4|7159.4|0
1729029000000|2024-10-15 21:50:00|7177.4|7159.4|7177.8|7159.8|7177.8|7159.8|7177.4|7159.4|0
1729029300000|2024-10-15 21:55:00|7177.7|7159.7|7177.7|7159.7|7177.7|7159.7|7177.5|7159.5|0
1729029600000|2024-10-15 22:00:00|7177.4|7159.4|7173|7155|7177.7|7159.7|7171.4|7153.4|0
1729029900000|2024-10-15 22:05:00|7173.2|7155.2|7173.5|7155.5|7174.1|7156.1|7173|7155|0
1729030200000|2024-10-15 22:10:00|7174|7156|7174.7|7156.7|7175.1|7157.1|7174|7156|0
1729030500000|2024-10-15 22:15:00|7174.5|7156.5|7175.9|7157.9|7176.1|7158.1|7174.5|7156.5|0
1729030800000|2024-10-15 22:20:00|7176|7158|7177|7159|7177.3|7159.3|7176|7158|0
1729031100000|2024-10-15 22:25:00|7176.9|7158.9|7176.6|7158.6|7177.3|7159.3|7176.6|7158.6|0
1729031400000|2024-10-15 22:30:00|7177.2|7159.2|7177|7159|7177.3|7159.3|7176.6|7158.6|0
1729031700000|2024-10-15 22:35:00|7177.2|7159.2|7177.3|7159.3|7177.9|7159.9|7177|7159|0
1729032000000|2024-10-15 22:40:00|7177.4|7159.4|7175.8|7157.8|7177.5|7159.5|7175.8|7157.8|0
1729032300000|2024-10-15 22:45:00|7176|7158|7176.6|7158.6|7176.7|7158.7|7175.9|7157.9|0
1729032600000|2024-10-15 22:50:00|7176.5|7158.5|7178.9|7160.9|7179.1|7161.1|7176.4|7158.4|0
1729032900000|2024-10-15 22:55:00|7179|7161|7178.9|7160.9|7179.3|7161.3|7178.7|7160.7|0
1729033200000|2024-10-15 23:00:00|7179.1|7161.1|7179.9|7161.9|7180.7|7162.7|7179.1|7161.1|0
1729033500000|2024-10-15 23:05:00|7179.7|7161.7|7179.7|7161.7|7179.9|7161.9|7178.7|7160.7|0
1729033800000|2024-10-15 23:10:00|7179.5|7161.5|7179.1|7161.1|7180.3|7162.3|7178.9|7160.9|0
1729034100000|2024-10-15 23:15:00|7178.9|7160.9|7179.9|7161.9|7180.1|7162.1|7178.9|7160.9|0
1729034400000|2024-10-15 23:20:00|7180.1|7162.1|7179.9|7161.9|7180.3|7162.3|7179.3|7161.3|0
1729034700000|2024-10-15 23:25:00|7180.1|7162.1|7180.3|7162.3|7180.3|7162.3|7179.9|7161.9|0
1729035000000|2024-10-15 23:30:00|7180.2|7162.2|7180.1|7162.1|7180.3|7162.3|7179.5|7161.5|0
1729035300000|2024-10-15 23:35:00|7180.3|7162.3|7179.9|7161.9|7180.5|7162.5|7179.5|7161.5|0
1729035600000|2024-10-15 23:40:00|7179.7|7161.7|7180.3|7162.3|7180.3|7162.3|7179.5|7161.5|0
1729035900000|2024-10-15 23:45:00|7180.5|7162.5|7180.3|7162.3|7181.1|7163.1|7180.3|7162.3|0
1729036200000|2024-10-15 23:50:00|7180.1|7162.1|7179.8|7161.8|7180.2|7162.2|7179.1|7161.1|0
1729036500000|2024-10-15 23:55:00|7179.9|7161.9|7179.1|7161.1|7180.1|7162.1|7178.7|7160.7|0
1729036800000|2024-10-16 00:00:00|7179.3|7161.3|7178.5|7160.5|7179.5|7161.5|7178.3|7160.3|0
1729037100000|2024-10-16 00:05:00|7178.3|7160.3|7178.5|7160.5|7178.7|7160.7|7177.9|7159.9|0
1729037400000|2024-10-16 00:10:00|7178.4|7160.4|7179.5|7161.5|7179.7|7161.7|7178.4|7160.4|0
1729037700000|2024-10-16 00:15:00|7179.3|7161.3|7181|7163|7181|7163|7179.1|7161.1|0
1729038000000|2024-10-16 00:20:00|7180.8|7162.8|7181.1|7163.1|7181.5|7163.5|7180.1|7162.1|0
1729038300000|2024-10-16 00:25:00|7181.3|7163.3|7180.4|7162.4|7181.3|7163.3|7179.6|7161.6|0
1729038600000|2024-10-16 00:30:00|7180.3|7162.3|7180|7162|7180.5|7162.5|7179.6|7161.6|0
1729038900000|2024-10-16 00:35:00|7179.8|7161.8|7181.7|7163.7|7182|7164|7179.8|7161.8|0
1729039200000|2024-10-16 00:40:00|7181.9|7163.9|7180.2|7162.2|7181.9|7163.9|7180.1|7162.1|0
1729039500000|2024-10-16 00:45:00|7180.1|7162.1|7179.5|7161.5|7180.2|7162.2|7179.2|7161.2|0
1729039800000|2024-10-16 00:50:00|7179.6|7161.6|7173.8|7155.8|7180.1|7162.1|7173.7|7155.7|0
1729040100000|2024-10-16 00:55:00|7173.9|7155.9|7174.5|7156.5|7174.9|7156.9|7173.6|7155.6|0
1729040400000|2024-10-16 01:00:00|7174.4|7156.4|7179|7161|7179.9|7161.9|7174.4|7156.4|0
1729040700000|2024-10-16 01:05:00|7178.9|7160.9|7183.2|7165.2|7184.2|7166.2|7178.4|7160.4|0
1729041000000|2024-10-16 01:10:00|7183.1|7165.1|7193.6|7175.6|7193.6|7175.6|7182.2|7164.2|0
1729041300000|2024-10-16 01:15:00|7215.8|7209.8|7211.8|7205.8|7224.8|7218.8|7198.8|7192.8|3342
1729041600000|2024-10-16 01:20:00|7210.8|7204.8|7200.8|7194.8|7214.8|7208.8|7191.8|7185.8|1922
1729041900000|2024-10-16 01:25:00|7199.8|7193.8|7212.8|7206.8|7218.8|7212.8|7194.8|7188.8|1444
1729042200000|2024-10-16 01:30:00|7218.8|7212.8|7232.8|7226.8|7246.8|7240.8|7208.8|7202.8|8413
1729042500000|2024-10-16 01:35:00|7229.8|7223.8|7288.8|7282.8|7288.8|7282.8|7211.8|7205.8|5346
1729042800000|2024-10-16 01:40:00|7287.8|7281.8|7329.8|7323.8|7343.8|7337.8|7276.8|7270.8|7562
1729043100000|2024-10-16 01:45:00|7333.8|7327.8|7305.8|7299.8|7349.8|7343.8|7302.8|7296.8|4065
1729043400000|2024-10-16 01:50:00|7306.8|7300.8|7342.8|7336.8|7346.8|7340.8|7301.8|7295.8|3045
1729043700000|2024-10-16 01:55:00|7340.8|7334.8|7343.8|7337.8|7347.8|7341.8|7310.8|7304.8|2485
1729044000000|2024-10-16 02:00:00|7342.8|7336.8|7286.8|7280.8|7346.8|7340.8|7286.8|7280.8|1651
1729044300000|2024-10-16 02:05:00|7288.8|7282.8|7260.8|7254.8|7291.8|7285.8|7257.8|7251.8|1710
1729044600000|2024-10-16 02:10:00|7263.8|7257.8|7257.8|7251.8|7283.8|7277.8|7256.8|7250.8|1517
1729044900000|2024-10-16 02:15:00|7256.8|7250.8|7236.8|7230.8|7256.8|7250.8|7226.8|7220.8|1898
1729045200000|2024-10-16 02:20:00|7235.8|7229.8|7256.8|7250.8|7263.8|7257.8|7234.8|7228.8|1119
1729045500000|2024-10-16 02:25:00|7257.8|7251.8|7231.8|7225.8|7261.8|7255.8|7229.8|7223.8|1299
1729045800000|2024-10-16 02:30:00|7233.8|7227.8|7259.8|7253.8|7271.8|7265.8|7227.8|7221.8|1179
1729046100000|2024-10-16 02:35:00|7261.8|7255.8|7288.8|7282.8|7289.8|7283.8|7252.8|7246.8|1104
1729046400000|2024-10-16 02:40:00|7290.8|7284.8|7265.8|7259.8|7291.8|7285.8|7261.8|7255.8|1259
1729046700000|2024-10-16 02:45:00|7266.8|7260.8|7295.8|7289.8|7299.8|7293.8|7265.8|7259.8|1123
1729047000000|2024-10-16 02:50:00|7294.8|7288.8|7311.8|7305.8|7313.8|7307.8|7284.8|7278.8|1012
1729047300000|2024-10-16 02:55:00|7312.8|7306.8|7322.8|7316.8|7326.8|7320.8|7311.8|7305.8|1124
1729047600000|2024-10-16 03:00:00|7324.8|7318.8|7328.8|7322.8|7329.8|7323.8|7309.8|7303.8|1169
1729047900000|2024-10-16 03:05:00|7329.8|7323.8|7361.8|7355.8|7363.8|7357.8|7329.8|7323.8|1750
1729048200000|2024-10-16 03:10:00|7362.8|7356.8|7367.8|7361.8|7374.8|7368.8|7354.8|7348.8|1682
1729048500000|2024-10-16 03:15:00|7368.8|7362.8|7317.8|7311.8|7368.8|7362.8|7316.8|7310.8|1509
1729048800000|2024-10-16 03:20:00|7318.8|7312.8|7322.8|7316.8|7330.8|7324.8|7317.8|7311.8|1342
1729049100000|2024-10-16 03:25:00|7323.8|7317.8|7306.8|7300.8|7323.8|7317.8|7302.8|7296.8|533
1729049400000|2024-10-16 03:30:00|7307.8|7301.8|7314.8|7308.8|7317.8|7311.8|7303.8|7297.8|477
1729049700000|2024-10-16 03:35:00|7313.8|7307.8|7309.8|7303.8|7320.8|7314.8|7307.8|7301.8|624
1729050000000|2024-10-16 03:40:00|7310.8|7304.8|7323.8|7317.8|7328.8|7322.8|7309.8|7303.8|573
1729050300000|2024-10-16 03:45:00|7322.8|7316.8|7334.8|7328.8|7334.8|7328.8|7321.8|7315.8|469
1729050600000|2024-10-16 03:50:00|7333.8|7327.8|7341.8|7335.8|7342.8|7336.8|7331.8|7325.8|442
1729050900000|2024-10-16 03:55:00|7342.8|7336.8|7354.8|7348.8|7361.8|7355.8|7342.8|7336.8|914
1729051200000|2024-10-16 04:00:00|7364.3|7346.3|7364.3|7346.3|7364.6|7346.6|7364.1|7346.1|5
1729051500000|2024-10-16 04:05:00|7364.5|7346.5|7363.8|7345.8|7364.5|7346.5|7363.4|7345.4|0
1729051800000|2024-10-16 04:10:00|7363.7|7345.7|7363.6|7345.6|7363.9|7345.9|7363.6|7345.6|0
1729052100000|2024-10-16 04:15:00|7363.7|7345.7|7362.9|7344.9|7363.7|7345.7|7362.9|7344.9|0
1729052400000|2024-10-16 04:20:00|7362.7|7344.7|7361.8|7343.8|7362.7|7344.7|7361.6|7343.6|0
1729052700000|2024-10-16 04:25:00|7361.9|7343.9|7362|7344|7362.4|7344.4|7361.9|7343.9|0
1729053000000|2024-10-16 04:30:00|7361.8|7343.8|7362.5|7344.5|7362.5|7344.5|7361.8|7343.8|0
1729053300000|2024-10-16 04:35:00|7362.3|7344.3|7363.1|7345.1|7363.2|7345.2|7362.1|7344.1|0
1729053600000|2024-10-16 04:40:00|7363.2|7345.2|7362.6|7344.6|7363.3|7345.3|7362.4|7344.4|0
1729053900000|2024-10-16 04:45:00|7362.8|7344.8|7362.5|7344.5|7362.8|7344.8|7362.2|7344.2|0
1729054200000|2024-10-16 04:50:00|7362.3|7344.3|7367.3|7349.3|7367.7|7349.7|7362.3|7344.3|0
1729054500000|2024-10-16 04:55:00|7367.2|7349.2|7367.8|7349.8|7367.8|7349.8|7367.2|7349.2|17
1729054800000|2024-10-16 05:00:00|7357.8|7351.8|7368.8|7362.8|7375.8|7369.8|7350.8|7344.8|2365
1729055100000|2024-10-16 05:05:00|7367.8|7361.8|7328.8|7322.8|7369.8|7363.8|7325.8|7319.8|1289
1729055400000|2024-10-16 05:10:00|7329.8|7323.8|7343.8|7337.8|7344.8|7338.8|7324.8|7318.8|1219
1729055700000|2024-10-16 05:15:00|7342.8|7336.8|7326.8|7320.8|7350.8|7344.8|7322.8|7316.8|587
1729056000000|2024-10-16 05:20:00|7324.8|7318.8|7317.8|7311.8|7325.8|7319.8|7307.8|7301.8|723
1729056300000|2024-10-16 05:25:00|7318.8|7312.8|7334.8|7328.8|7337.8|7331.8|7310.8|7304.8|631
1729056600000|2024-10-16 05:30:00|7332.8|7326.8|7306.8|7300.8|7332.8|7326.8|7299.8|7293.8|578
1729056900000|2024-10-16 05:35:00|7305.8|7299.8|7319.8|7313.8|7319.8|7313.8|7303.8|7297.8|1101
1729057200000|2024-10-16 05:40:00|7318.8|7312.8|7329.8|7323.8|7333.8|7327.8|7311.8|7305.8|571
1729057500000|2024-10-16 05:45:00|7328.8|7322.8|7320.8|7314.8|7344.8|7338.8|7319.8|7313.8|666
1729057800000|2024-10-16 05:50:00|7319.8|7313.8|7317.8|7311.8|7321.8|7315.8|7306.8|7300.8|599
1729058100000|2024-10-16 05:55:00|7320.8|7314.8|7323.8|7317.8|7326.8|7320.8|7315.8|7309.8|907
1729058400000|2024-10-16 06:00:00|7324.8|7318.8|7292.8|7286.8|7324.8|7318.8|7292.8|7286.8|1638
1729058700000|2024-10-16 06:05:00|7294.8|7288.8|7288.8|7282.8|7296.8|7290.8|7279.8|7273.8|1156
1729059000000|2024-10-16 06:10:00|7287.8|7281.8|7280.8|7274.8|7293.8|7287.8|7272.8|7266.8|744
1729059300000|2024-10-16 06:15:00|7281.8|7275.8|7262.8|7256.8|7296.8|7290.8|7262.8|7256.8|1420
1729059600000|2024-10-16 06:20:00|7263.8|7257.8|7275.8|7269.8|7275.8|7269.8|7256.8|7250.8|1571
1729059900000|2024-10-16 06:25:00|7277.8|7271.8|7296.8|7290.8|7297.8|7291.8|7273.8|7267.8|1475
1729060200000|2024-10-16 06:30:00|7295.8|7289.8|7293.8|7287.8|7298.8|7292.8|7283.8|7277.8|555
1729060500000|2024-10-16 06:35:00|7295.8|7289.8|7313.8|7307.8|7313.8|7307.8|7289.8|7283.8|913
1729060800000|2024-10-16 06:40:00|7312.8|7306.8|7311.8|7305.8|7315.8|7309.8|7301.8|7295.8|1437
1729061100000|2024-10-16 06:45:00|7312.8|7306.8|7299.8|7293.8|7317.8|7311.8|7299.8|7293.8|614
1729061400000|2024-10-16 06:50:00|7300.8|7294.8|7306.8|7300.8|7309.8|7303.8|7299.8|7293.8|794
1729061700000|2024-10-16 06:55:00|7307.8|7301.8|7312.8|7306.8|7314.8|7308.8|7300.8|7294.8|623
1729062000000|2024-10-16 07:00:00|7311.8|7305.8|7287.8|7281.8|7311.8|7305.8|7287.8|7281.8|1148
1729062300000|2024-10-16 07:05:00|7288.8|7282.8|7298.8|7292.8|7303.8|7297.8|7282.8|7276.8|1572
1729062600000|2024-10-16 07:10:00|7299.8|7293.8|7319.8|7313.8|7320.8|7314.8|7297.8|7291.8|1410
1729062900000|2024-10-16 07:15:00|7318.8|7312.8|7316.8|7310.8|7321.8|7315.8|7314.8|7308.8|478
1729063200000|2024-10-16 07:20:00|7315.8|7309.8|7312.8|7306.8|7323.8|7317.8|7308.8|7302.8|768
1729063500000|2024-10-16 07:25:00|7313.8|7307.8|7309.8|7303.8|7319.8|7313.8|7308.8|7302.8|1383
1729063800000|2024-10-16 07:30:00|7308.8|7302.8|7306.8|7300.8|7312.8|7306.8|7299.8|7293.8|1068
1729064100000|2024-10-16 07:35:00|7305.8|7299.8|7295.8|7289.8|7312.8|7306.8|7295.8|7289.8|1117
1729064400000|2024-10-16 07:40:00|7296.8|7290.8|7304.8|7298.8|7306.8|7300.8|7294.8|7288.8|4173
1729064700000|2024-10-16 07:45:00|7303.8|7297.8|7299.8|7293.8|7304.8|7298.8|7295.8|7289.8|928
1729065000000|2024-10-16 07:50:00|7300.8|7294.8|7304.8|7298.8|7309.8|7303.8|7295.8|7289.8|1082
1729065300000|2024-10-16 07:55:00|7303.8|7297.8|7285.8|7279.8|7303.8|7297.8|7282.8|7276.8|1515
1729065600000|2024-10-16 08:00:00|7284.8|7278.8|7269.8|7263.8|7285.8|7279.8|7266.8|7260.8|1328
1729065900000|2024-10-16 08:05:00|7270.8|7264.8|7270.8|7264.8|7272.8|7266.8|7261.8|7255.8|2891
1729066200000|2024-10-16 08:10:00|7271.8|7265.8|7252.8|7246.8|7271.8|7265.8|7247.8|7241.8|1736
1729066500000|2024-10-16 08:15:00|7251.8|7245.8|7262.8|7256.8|7264.8|7258.8|7250.8|7244.8|2999
1729066800000|2024-10-16 08:20:00|7261.8|7255.8|7257.8|7251.8|7267.8|7261.8|7257.8|7251.8|781
1729067100000|2024-10-16 08:25:00|7258.8|7252.8|7260.8|7254.8|7262.8|7256.8|7254.8|7248.8|1062
1729067400000|2024-10-16 08:30:00|7267.2|7249.2|7265.7|7247.7|7267.4|7249.4|7265.7|7247.7|152
1729067700000|2024-10-16 08:35:00|7265.9|7247.9|7269.7|7251.7|7270.9|7252.9|7264.4|7246.4|52
1729068000000|2024-10-16 08:40:00|7269.9|7251.9|7270.3|7252.3|7270.7|7252.7|7268.5|7250.5|0
1729068300000|2024-10-16 08:45:00|7270.5|7252.5|7269.6|7251.6|7270.6|7252.6|7269.2|7251.2|0
1729068600000|2024-10-16 08:50:00|7269.5|7251.5|7269.3|7251.3|7270.1|7252.1|7269.1|7251.1|0
1729068900000|2024-10-16 08:55:00|7269.1|7251.1|7269.4|7251.4|7269.9|7251.9|7268.6|7250.6|0
1729069200000|2024-10-16 09:00:00|7269.2|7251.2|7270.2|7252.2|7270.8|7252.8|7268.9|7250.9|0
1729069500000|2024-10-16 09:05:00|7270.4|7252.4|7273.5|7255.5|7273.8|7255.8|7269.3|7251.3|0
1729069800000|2024-10-16 09:10:00|7273.4|7255.4|7274.4|7256.4|7274.4|7256.4|7272.6|7254.6|0
1729070100000|2024-10-16 09:15:00|7261.8|7255.8|7272.8|7266.8|7278.8|7272.8|7261.8|7255.8|575
1729070400000|2024-10-16 09:20:00|7273.8|7267.8|7273.8|7267.8|7275.8|7269.8|7269.8|7263.8|115
1729070700000|2024-10-16 09:25:00|7272.8|7266.8|7275.8|7269.8|7277.8|7271.8|7271.8|7265.8|80
1729071000000|2024-10-16 09:30:00|7276.8|7270.8|7281.8|7275.8|7283.8|7277.8|7276.8|7270.8|98
1729071300000|2024-10-16 09:35:00|7282.8|7276.8|7273.8|7267.8|7282.8|7276.8|7270.8|7264.8|112
1729071600000|2024-10-16 09:40:00|7275.8|7269.8|7270.8|7264.8|7275.8|7269.8|7269.8|7263.8|40
1729071900000|2024-10-16 09:45:00|7271.8|7265.8|7265.8|7259.8|7273.8|7267.8|7265.8|7259.8|104
1729072200000|2024-10-16 09:50:00|7264.8|7258.8|7260.8|7254.8|7266.8|7260.8|7258.8|7252.8|97
1729072500000|2024-10-16 09:55:00|7261.8|7255.8|7263.8|7257.8|7263.8|7257.8|7260.8|7254.8|79
1729072800000|2024-10-16 10:00:00|7264.3|7258.3|7255.8|7249.8|7266.3|7260.3|7255.8|7249.8|114
1729073100000|2024-10-16 10:05:00|7256.3|7250.3|7253.8|7247.8|7258.3|7252.3|7251.8|7245.8|138
1729073400000|2024-10-16 10:10:00|7254.3|7248.3|7256.3|7250.3|7257.3|7251.3|7251.8|7245.8|71
1729073700000|2024-10-16 10:15:00|7257.3|7251.3|7259.8|7253.8|7259.8|7253.8|7253.8|7247.8|34
1729074000000|2024-10-16 10:20:00|7260.3|7254.3|7264.8|7258.8|7264.8|7258.8|7258.8|7252.8|46
1729074300000|2024-10-16 10:25:00|7264.3|7258.3|7263.3|7257.3|7265.3|7259.3|7261.8|7255.8|28
1729074600000|2024-10-16 10:30:00|7262.8|7256.8|7264.8|7258.8|7265.3|7259.3|7261.3|7255.3|58
1729074900000|2024-10-16 10:35:00|7265.3|7259.3|7261.8|7255.8|7267.3|7261.3|7261.8|7255.8|49
1729075200000|2024-10-16 10:40:00|7261.3|7255.3|7257.8|7251.8|7263.3|7257.3|7256.3|7250.3|53
1729075500000|2024-10-16 10:45:00|7257.3|7251.3|7260.3|7254.3|7261.8|7255.8|7257.3|7251.3|24
1729075800000|2024-10-16 10:50:00|7260.8|7254.8|7262.8|7256.8|7263.8|7257.8|7258.8|7252.8|69
1729076100000|2024-10-16 10:55:00|7263.3|7257.3|7265.8|7259.8|7266.8|7260.8|7262.3|7256.3|17
1729076400000|2024-10-16 11:00:00|7266.3|7260.3|7254.8|7248.8|7267.8|7261.8|7252.8|7246.8|105
1729076700000|2024-10-16 11:05:00|7254.3|7248.3|7256.8|7250.8|7256.8|7250.8|7248.8|7242.8|39
1729077000000|2024-10-16 11:10:00|7257.3|7251.3|7260.8|7254.8|7262.8|7256.8|7254.3|7248.3|63
1729077300000|2024-10-16 11:15:00|7260.3|7254.3|7263.8|7257.8|7266.8|7260.8|7259.3|7253.3|78
1729077600000|2024-10-16 11:20:00|7264.3|7258.3|7263.8|7257.8|7268.8|7262.8|7262.3|7256.3|60
1729077900000|2024-10-16 11:25:00|7264.3|7258.3|7262.8|7256.8|7265.3|7259.3|7261.8|7255.8|25
1729078200000|2024-10-16 11:30:00|7262.3|7256.3|7266.8|7260.8|7271.3|7265.3|7262.3|7256.3|141
1729078500000|2024-10-16 11:35:00|7266.3|7260.3|7267.8|7261.8|7268.8|7262.8|7265.3|7259.3|50
1729078800000|2024-10-16 11:40:00|7267.3|7261.3|7266.8|7260.8|7267.8|7261.8|7264.8|7258.8|24
1729079100000|2024-10-16 11:45:00|7266.3|7260.3|7270.8|7264.8|7271.3|7265.3|7263.3|7257.3|184
1729079400000|2024-10-16 11:50:00|7271.3|7265.3|7269.8|7263.8|7274.8|7268.8|7267.8|7261.8|223
1729079700000|2024-10-16 11:55:00|7269.3|7263.3|7277.3|7271.3|7281.8|7275.8|7265.8|7259.8|174
1729080000000|2024-10-16 12:00:00|7276.8|7270.8|7291.3|7285.3|7297.3|7291.3|7276.3|7270.3|419
1729080300000|2024-10-16 12:05:00|7290.8|7284.8|7280.8|7274.8|7290.8|7284.8|7277.8|7271.8|73
1729080600000|2024-10-16 12:10:00|7280.3|7274.3|7286.3|7280.3|7287.3|7281.3|7280.3|7274.3|20
1729080900000|2024-10-16 12:15:00|7286.8|7280.8|7282.8|7276.8|7287.3|7281.3|7280.8|7274.8|23
1729081200000|2024-10-16 12:20:00|7282.3|7276.3|7273.8|7267.8|7282.3|7276.3|7272.3|7266.3|172
1729081500000|2024-10-16 12:25:00|7273.3|7267.3|7274.8|7268.8|7276.3|7270.3|7272.8|7266.8|21
1729081800000|2024-10-16 12:30:00|7275.3|7269.3|7275.8|7269.8|7277.8|7271.8|7274.8|7268.8|17
1729082100000|2024-10-16 12:35:00|7275.3|7269.3|7275.8|7269.8|7276.8|7270.8|7273.3|7267.3|71
1729082400000|2024-10-16 12:40:00|7276.3|7270.3|7270.3|7264.3|7276.3|7270.3|7269.8|7263.8|49
1729082700000|2024-10-16 12:45:00|7269.3|7263.3|7272.3|7266.3|7272.3|7266.3|7267.8|7261.8|62
1729083000000|2024-10-16 12:50:00|7272.8|7266.8|7270.8|7264.8|7273.3|7267.3|7266.8|7260.8|77
1729083300000|2024-10-16 12:55:00|7271.3|7265.3|7270.8|7264.8|7274.3|7268.3|7269.8|7263.8|53
1729083600000|2024-10-16 13:00:00|7271.3|7265.3|7274.8|7268.8|7275.3|7269.3|7267.8|7261.8|38
1729083900000|2024-10-16 13:05:00|7274.3|7268.3|7270.3|7264.3|7275.3|7269.3|7268.8|7262.8|143
1729084200000|2024-10-16 13:10:00|7269.8|7263.8|7273.8|7267.8|7273.8|7267.8|7261.8|7255.8|247
1729084500000|2024-10-16 13:15:00|7273.3|7267.3|7271.8|7265.8|7275.8|7269.8|7270.8|7264.8|67
1729084800000|2024-10-16 13:20:00|7271.3|7265.3|7270.3|7264.3|7271.3|7265.3|7265.8|7259.8|79
1729085100000|2024-10-16 13:25:00|7270.8|7264.8|7281.8|7275.8|7282.8|7276.8|7269.8|7263.8|114
1729085400000|2024-10-16 13:30:00|7282.3|7276.3|7288.8|7282.8|7299.3|7293.3|7271.8|7265.8|1275
1729085700000|2024-10-16 13:35:00|7288.3|7282.3|7298.3|7292.3|7298.3|7292.3|7278.8|7272.8|632
1729086000000|2024-10-16 13:40:00|7298.8|7292.8|7302.8|7296.8|7308.3|7302.3|7290.8|7284.8|508
1729086300000|2024-10-16 13:45:00|7303.8|7297.8|7328.3|7322.3|7328.8|7322.8|7300.3|7294.3|629
1729086600000|2024-10-16 13:50:00|7327.8|7321.8|7300.8|7294.8|7328.3|7322.3|7297.8|7291.8|538
1729086900000|2024-10-16 13:55:00|7301.3|7295.3|7316.8|7310.8|7320.8|7314.8|7295.3|7289.3|309
1729087200000|2024-10-16 14:00:00|7317.3|7311.3|7319.3|7313.3|7325.3|7319.3|7309.3|7303.3|473
1729087500000|2024-10-16 14:05:00|7318.8|7312.8|7307.8|7301.8|7319.3|7313.3|7304.3|7298.3|550
1729087800000|2024-10-16 14:10:00|7308.3|7302.3|7313.8|7307.8|7314.3|7308.3|7302.8|7296.8|274
1729088100000|2024-10-16 14:15:00|7314.3|7308.3|7304.8|7298.8|7320.3|7314.3|7297.3|7291.3|340
1729088400000|2024-10-16 14:20:00|7305.3|7299.3|7322.3|7316.3|7327.3|7321.3|7305.3|7299.3|475
1729088700000|2024-10-16 14:25:00|7322.8|7316.8|7318.8|7312.8|7328.3|7322.3|7316.3|7310.3|253
1729089000000|2024-10-16 14:30:00|7319.3|7313.3|7313.3|7307.3|7326.3|7320.3|7307.3|7301.3|364
1729089300000|2024-10-16 14:35:00|7313.8|7307.8|7309.3|7303.3|7316.3|7310.3|7309.3|7303.3|175
1729089600000|2024-10-16 14:40:00|7309.8|7303.8|7308.3|7302.3|7312.8|7306.8|7297.8|7291.8|223
1729089900000|2024-10-16 14:45:00|7310.3|7304.3|7324.3|7318.3|7325.8|7319.8|7309.8|7303.8|359
1729090200000|2024-10-16 14:50:00|7323.8|7317.8|7321.8|7315.8|7342.8|7336.8|7320.3|7314.3|481
1729090500000|2024-10-16 14:55:00|7323.3|7317.3|7337.3|7331.3|7339.3|7333.3|7319.8|7313.8|206
1729090800000|2024-10-16 15:00:00|7338.3|7332.3|7340.3|7334.3|7340.8|7334.8|7331.3|7325.3|237
1729091100000|2024-10-16 15:05:00|7339.8|7333.8|7332.8|7326.8|7342.8|7336.8|7324.8|7318.8|224
1729091400000|2024-10-16 15:10:00|7332.3|7326.3|7348.3|7342.3|7348.3|7342.3|7328.8|7322.8|338
1729091700000|2024-10-16 15:15:00|7348.8|7342.8|7344.8|7338.8|7352.8|7346.8|7342.8|7336.8|237
1729092000000|2024-10-16 15:20:00|7344.3|7338.3|7346.3|7340.3|7355.8|7349.8|7339.3|7333.3|336
1729092300000|2024-10-16 15:25:00|7346.8|7340.8|7350.3|7344.3|7352.3|7346.3|7340.3|7334.3|528
1729092600000|2024-10-16 15:30:00|7350.8|7344.8|7351.3|7345.3|7361.8|7355.8|7349.3|7343.3|316
1729092900000|2024-10-16 15:35:00|7351.8|7345.8|7356.3|7350.3|7358.3|7352.3|7347.3|7341.3|303
1729093200000|2024-10-16 15:40:00|7357.3|7351.3|7351.8|7345.8|7358.8|7352.8|7349.8|7343.8|177
1729093500000|2024-10-16 15:45:00|7351.3|7345.3|7341.3|7335.3|7351.8|7345.8|7338.3|7332.3|99
1729093800000|2024-10-16 15:50:00|7341.8|7335.8|7333.3|7327.3|7343.3|7337.3|7328.3|7322.3|124
1729094100000|2024-10-16 15:55:00|7333.8|7327.8|7323.8|7317.8|7335.8|7329.8|7322.8|7316.8|66
1729094400000|2024-10-16 16:00:00|7320.8|7314.8|7322.8|7316.8|7327.8|7321.8|7320.8|7314.8|70
1729094700000|2024-10-16 16:05:00|7321.8|7315.8|7319.8|7313.8|7323.8|7317.8|7313.8|7307.8|133
1729095000000|2024-10-16 16:10:00|7320.8|7314.8|7318.8|7312.8|7322.8|7316.8|7316.8|7310.8|137
1729095300000|2024-10-16 16:15:00|7319.8|7313.8|7321.8|7315.8|7322.8|7316.8|7312.8|7306.8|308
1729095600000|2024-10-16 16:20:00|7322.8|7316.8|7323.8|7317.8|7328.8|7322.8|7322.8|7316.8|277
1729095900000|2024-10-16 16:25:00|7325.8|7319.8|7324.8|7318.8|7327.8|7321.8|7321.8|7315.8|80
1729096200000|2024-10-16 16:30:00|7323.8|7317.8|7321.8|7315.8|7326.8|7320.8|7321.8|7315.8|66
1729096500000|2024-10-16 16:35:00|7320.8|7314.8|7316.8|7310.8|7320.8|7314.8|7315.8|7309.8|109
1729096800000|2024-10-16 16:40:00|7317.8|7311.8|7318.8|7312.8|7320.8|7314.8|7316.8|7310.8|82
1729097100000|2024-10-16 16:45:00|7319.8|7313.8|7313.8|7307.8|7320.8|7314.8|7313.8|7307.8|92
1729097400000|2024-10-16 16:50:00|7314.8|7308.8|7315.8|7309.8|7317.8|7311.8|7313.8|7307.8|183
1729097700000|2024-10-16 16:55:00|7316.8|7310.8|7326.8|7320.8|7326.8|7320.8|7316.8|7310.8|88
1729098000000|2024-10-16 17:00:00|7325.8|7319.8|7323.8|7317.8|7325.8|7319.8|7321.8|7315.8|41
1729098300000|2024-10-16 17:05:00|7324.8|7318.8|7326.8|7320.8|7331.8|7325.8|7324.8|7318.8|77
1729098600000|2024-10-16 17:10:00|7328.8|7322.8|7326.8|7320.8|7329.8|7323.8|7325.8|7319.8|46
1729098900000|2024-10-16 17:15:00|7325.8|7319.8|7327.8|7321.8|7327.8|7321.8|7323.8|7317.8|30
1729099200000|2024-10-16 17:20:00|7326.8|7320.8|7339.8|7333.8|7340.8|7334.8|7326.8|7320.8|125
1729099500000|2024-10-16 17:25:00|7340.8|7334.8|7344.8|7338.8|7344.8|7338.8|7339.8|7333.8|116
1729099800000|2024-10-16 17:30:00|7343.8|7337.8|7339.8|7333.8|7344.8|7338.8|7339.8|7333.8|46
1729100100000|2024-10-16 17:35:00|7340.8|7334.8|7338.8|7332.8|7340.8|7334.8|7336.8|7330.8|59
1729100400000|2024-10-16 17:40:00|7337.8|7331.8|7336.8|7330.8|7338.8|7332.8|7335.8|7329.8|97
1729100700000|2024-10-16 17:45:00|7337.8|7331.8|7336.8|7330.8|7338.8|7332.8|7336.8|7330.8|102
1729101000000|2024-10-16 17:50:00|7335.8|7329.8|7335.8|7329.8|7335.8|7329.8|7332.8|7326.8|54
1729101300000|2024-10-16 17:55:00|7334.8|7328.8|7339.8|7333.8|7343.8|7337.8|7333.8|7327.8|177
1729101600000|2024-10-16 18:00:00|7338.8|7332.8|7332.8|7326.8|7338.8|7332.8|7330.8|7324.8|78
1729101900000|2024-10-16 18:05:00|7331.8|7325.8|7331.8|7325.8|7333.8|7327.8|7320.8|7314.8|139
1729102200000|2024-10-16 18:10:00|7332.8|7326.8|7335.8|7329.8|7336.8|7330.8|7330.8|7324.8|81
1729102500000|2024-10-16 18:15:00|7334.8|7328.8|7335.8|7329.8|7337.8|7331.8|7333.8|7327.8|67
1729102800000|2024-10-16 18:20:00|7337.8|7331.8|7340.8|7334.8|7342.8|7336.8|7337.8|7331.8|74
1729103100000|2024-10-16 18:25:00|7339.8|7333.8|7340.8|7334.8|7341.8|7335.8|7338.8|7332.8|72
1729103400000|2024-10-16 18:30:00|7339.8|7333.8|7337.8|7331.8|7340.8|7334.8|7337.8|7331.8|65
1729103700000|2024-10-16 18:35:00|7336.8|7330.8|7332.8|7326.8|7336.8|7330.8|7329.8|7323.8|82
1729104000000|2024-10-16 18:40:00|7331.8|7325.8|7331.8|7325.8|7333.8|7327.8|7325.8|7319.8|118
1729104300000|2024-10-16 18:45:00|7330.8|7324.8|7332.8|7326.8|7334.8|7328.8|7330.8|7324.8|36
1729104600000|2024-10-16 18:50:00|7331.8|7325.8|7327.8|7321.8|7331.8|7325.8|7327.8|7321.8|55
1729104900000|2024-10-16 18:55:00|7328.8|7322.8|7338.1|7320.1|7338.1|7329.8|7326.8|7320.1|167
1729105200000|2024-10-16 19:00:00|7337.3|7319.3|7331.9|7313.9|7337.3|7319.3|7330.1|7312.1|0
1729105500000|2024-10-16 19:05:00|7331.8|7313.8|7332.3|7314.3|7332.3|7314.3|7330.4|7312.4|0
1729105800000|2024-10-16 19:10:00|7332.4|7314.4|7329|7311|7332.7|7314.7|7326.4|7308.4|0
1729106100000|2024-10-16 19:15:00|7328.9|7310.9|7330.7|7312.7|7333.5|7315.5|7328.9|7310.9|0
1729106400000|2024-10-16 19:20:00|7330.8|7312.8|7329.4|7311.4|7333.3|7315.3|7327.8|7309.8|0
1729106700000|2024-10-16 19:25:00|7329.3|7311.3|7332.1|7314.1|7333.1|7315.1|7329.3|7311.3|0
1729107000000|2024-10-16 19:30:00|7332|7314|7330.7|7312.7|7332.1|7314.1|7328.3|7310.3|0
1729107300000|2024-10-16 19:35:00|7330.6|7312.6|7322.9|7304.9|7330.6|7312.6|7322.8|7304.8|0
1729107600000|2024-10-16 19:40:00|7322|7304|7322|7304|7324.7|7306.7|7320.2|7302.2|0
1729107900000|2024-10-16 19:45:00|7321.9|7303.9|7316.8|7298.8|7322|7304|7313.2|7295.2|0
1729108200000|2024-10-16 19:50:00|7317.7|7299.7|7318.2|7300.2|7319.1|7301.1|7313.8|7295.8|0
1729108500000|2024-10-16 19:55:00|7318.3|7300.3|7313.8|7295.8|7318.3|7300.3|7310.5|7292.5|0
1729108800000|2024-10-16 20:00:00|7314.2|7296.2|7314.2|7296.2|7314.4|7296.4|7312.7|7294.7|0
1729109100000|2024-10-16 20:05:00|7314.3|7296.3|7313.5|7295.5|7314.4|7296.4|7313.1|7295.1|0
1729109400000|2024-10-16 20:10:00|7313.4|7295.4|7313.7|7295.7|7314.2|7296.2|7313.3|7295.3|0
1729109700000|2024-10-16 20:15:00|7313.6|7295.6|7312.5|7294.5|7313.6|7295.6|7312.1|7294.1|0
1729110000000|2024-10-16 20:20:00|7312.7|7294.7|7313.3|7295.3|7313.3|7295.3|7312.1|7294.1|0
1729110300000|2024-10-16 20:25:00|7313.4|7295.4|7313.9|7295.9|7313.9|7295.9|7313.3|7295.3|0
1729110600000|2024-10-16 20:30:00|7314.1|7296.1|7314.4|7296.4|7314.4|7296.4|7313.9|7295.9|0
1729110900000|2024-10-16 20:35:00|7314.5|7296.5|7313.9|7295.9|7314.6|7296.6|7313.9|7295.9|0
1729111200000|2024-10-16 20:40:00|7314.1|7296.1|7313.5|7295.5|7314.6|7296.6|7313.3|7295.3|0
1729111500000|2024-10-16 20:45:00|7313.4|7295.4|7313.5|7295.5|7313.9|7295.9|7313.1|7295.1|0
1729111800000|2024-10-16 20:50:00|7313.6|7295.6|7311.5|7293.5|7313.6|7295.6|7311.3|7293.3|0
1729112100000|2024-10-16 20:55:00|7311.7|7293.7|7311.5|7293.5|7312.7|7294.7|7311.2|7293.2|0
1729112400000|2024-10-16 21:00:00|7311.6|7293.6|7311.9|7293.9|7311.9|7293.9|7311.3|7293.3|0
1729112700000|2024-10-16 21:05:00|7311.8|7293.8|7311.9|7293.9|7311.9|7293.9|7311.8|7293.8|0
1729113000000|2024-10-16 21:10:00|7311.7|7293.7|7311.8|7293.8|7311.9|7293.9|7311.6|7293.6|0
1729113300000|2024-10-16 21:15:00|7311.9|7293.9|7311.9|7293.9|7311.9|7293.9|7311.8|7293.8|0
1729113600000|2024-10-16 21:20:00|7313|7295|7314.5|7296.5|7314.6|7296.6|7313|7295|0
1729113900000|2024-10-16 21:25:00|7314.6|7296.6|7314.6|7296.6|7314.6|7296.6|7314.6|7296.6|0
1729114200000|2024-10-16 21:30:00|7314.5|7296.5|7314.2|7296.2|7314.5|7296.5|7314.1|7296.1|0
1729114500000|2024-10-16 21:35:00|7314.3|7296.3|7314.3|7296.3|7314.5|7296.5|7314.2|7296.2|0
1729114800000|2024-10-16 21:40:00|7314.5|7296.5|7314.6|7296.6|7314.6|7296.6|7314.5|7296.5|0
1729115100000|2024-10-16 21:45:00|7314.7|7296.7|7317.2|7299.2|7317.3|7299.3|7314.3|7296.3|0
1729115700000|2024-10-16 21:55:00|7317.3|7299.3|7317.3|7299.3|7317.3|7299.3|7317.2|7299.2|0
1729116000000|2024-10-16 22:00:00|7317.1|7299.1|7317.8|7299.8|7318.5|7300.5|7317.1|7299.1|0
1729116300000|2024-10-16 22:05:00|7317.6|7299.6|7316.1|7298.1|7317.8|7299.8|7316.1|7298.1|0
1729116600000|2024-10-16 22:10:00|7316.3|7298.3|7316.3|7298.3|7316.3|7298.3|7315.5|7297.5|0
1729116900000|2024-10-16 22:15:00|7316.4|7298.4|7316.3|7298.3|7317.1|7299.1|7316.1|7298.1|0
1729117200000|2024-10-16 22:20:00|7316.5|7298.5|7316.3|7298.3|7316.7|7298.7|7315.9|7297.9|0
1729117500000|2024-10-16 22:25:00|7316.1|7298.1|7316.3|7298.3|7316.5|7298.5|7315.7|7297.7|0
1729117800000|2024-10-16 22:30:00|7316.5|7298.5|7316.7|7298.7|7316.9|7298.9|7316.3|7298.3|0
1729118100000|2024-10-16 22:35:00|7316.6|7298.6|7316.5|7298.5|7316.6|7298.6|7315.3|7297.3|0
1729118400000|2024-10-16 22:40:00|7316.7|7298.7|7316.5|7298.5|7316.7|7298.7|7316.3|7298.3|0
1729118700000|2024-10-16 22:45:00|7316.7|7298.7|7316.3|7298.3|7317.1|7299.1|7316.1|7298.1|0
1729119000000|2024-10-16 22:50:00|7316.2|7298.2|7316.9|7298.9|7317.1|7299.1|7315.9|7297.9|0
1729119300000|2024-10-16 22:55:00|7317.1|7299.1|7316.8|7298.8|7317.4|7299.4|7316.8|7298.8|0
1729119600000|2024-10-16 23:00:00|7316.6|7298.6|7316.2|7298.2|7317|7299|7316|7298|0
1729119900000|2024-10-16 23:05:00|7316|7298|7315.6|7297.6|7316|7298|7315.1|7297.1|0
1729120200000|2024-10-16 23:10:00|7315.7|7297.7|7316.2|7298.2|7316.2|7298.2|7315.7|7297.7|0
1729120500000|2024-10-16 23:15:00|7316|7298|7315.6|7297.6|7316.2|7298.2|7315.4|7297.4|0
1729120800000|2024-10-16 23:20:00|7315.7|7297.7|7315.4|7297.4|7315.7|7297.7|7315.4|7297.4|0
1729121100000|2024-10-16 23:25:00|7315.5|7297.5|7315.6|7297.6|7315.8|7297.8|7315.4|7297.4|0
1729121400000|2024-10-16 23:30:00|7315.7|7297.7|7314.3|7296.3|7316|7298|7314.3|7296.3|0
1729121700000|2024-10-16 23:35:00|7314.2|7296.2|7314.3|7296.3|7314.7|7296.7|7313.9|7295.9|0
1729122000000|2024-10-16 23:40:00|7314.4|7296.4|7314.9|7296.9|7314.9|7296.9|7314.3|7296.3|0
1729122300000|2024-10-16 23:45:00|7315|7297|7314.1|7296.1|7315.1|7297.1|7313.9|7295.9|0
1729122600000|2024-10-16 23:50:00|7314.3|7296.3|7314.6|7296.6|7314.6|7296.6|7314.2|7296.2|0
1729122900000|2024-10-16 23:55:00|7314.4|7296.4|7314.2|7296.2|7314.4|7296.4|7313.7|7295.7|0
1729123200000|2024-10-17 00:00:00|7313.8|7295.8|7313.4|7295.4|7314.2|7296.2|7312.6|7294.6|0
1729123500000|2024-10-17 00:05:00|7313.5|7295.5|7312.2|7294.2|7313.6|7295.6|7312.2|7294.2|0
1729123800000|2024-10-17 00:10:00|7311.8|7293.8|7311.7|7293.7|7312.5|7294.5|7310.2|7292.2|0
1729124100000|2024-10-17 00:15:00|7311.5|7293.5|7312.7|7294.7|7312.7|7294.7|7309.8|7291.8|0
1729124400000|2024-10-17 00:20:00|7312.5|7294.5|7313|7295|7313.1|7295.1|7312.5|7294.5|0
1729124700000|2024-10-17 00:25:00|7313.1|7295.1|7314.8|7296.8|7314.8|7296.8|7313|7295|0
1729125000000|2024-10-17 00:30:00|7315|7297|7314.7|7296.7|7316.6|7298.6|7314.1|7296.1|0
1729125300000|2024-10-17 00:35:00|7314.6|7296.6|7314.8|7296.8|7314.9|7296.9|7314.1|7296.1|0
1729125600000|2024-10-17 00:40:00|7314.7|7296.7|7315|7297|7315.4|7297.4|7314.3|7296.3|0
1729125900000|2024-10-17 00:45:00|7314.9|7296.9|7314.3|7296.3|7315|7297|7314.1|7296.1|0
1729126200000|2024-10-17 00:50:00|7314.4|7296.4|7319.3|7301.3|7319.3|7301.3|7314|7296|0
1729126500000|2024-10-17 00:55:00|7324.3|7306.3|7329.6|7311.6|7329.7|7311.7|7324|7306|0
1729126800000|2024-10-17 01:00:00|7329.8|7311.8|7318.7|7300.7|7334.8|7316.8|7309.3|7291.3|0
1729127100000|2024-10-17 01:05:00|7318.6|7300.6|7329.4|7311.4|7329.4|7311.4|7318.3|7300.3|0
1729127400000|2024-10-17 01:10:00|7329.6|7311.6|7334.7|7316.7|7335|7317|7329.6|7311.6|0
1729127700000|2024-10-17 01:15:00|7334.1|7316.1|7333.5|7327.5|7335.5|7329.5|7314.5|7308.5|1426
1729128000000|2024-10-17 01:20:00|7334.5|7328.5|7343.5|7337.5|7352.5|7346.5|7327.5|7321.5|1035
1729128300000|2024-10-17 01:25:00|7344.5|7338.5|7336.5|7330.5|7345.5|7339.5|7334.5|7328.5|685
1729128600000|2024-10-17 01:30:00|7335.5|7329.5|7371.5|7365.5|7379.5|7373.5|7331.5|7325.5|5002
1729128900000|2024-10-17 01:35:00|7373.5|7367.5|7381.5|7375.5|7393.5|7387.5|7353.5|7347.5|3014
1729129200000|2024-10-17 01:40:00|7379.5|7373.5|7422.5|7416.5|7434.5|7428.5|7374.5|7368.5|2358
1729129500000|2024-10-17 01:45:00|7421.5|7415.5|7425.5|7419.5|7430.5|7424.5|7401.5|7395.5|2273
1729129800000|2024-10-17 01:50:00|7423.5|7417.5|7413.5|7407.5|7430.5|7424.5|7402.5|7396.5|1713
1729130100000|2024-10-17 01:55:00|7415.5|7409.5|7423.5|7417.5|7424.5|7418.5|7401.5|7395.5|2631
1729130400000|2024-10-17 02:00:00|7424.5|7418.5|7453.5|7447.5|7455.5|7449.5|7406.5|7400.5|2130
1729130700000|2024-10-17 02:05:00|7452.5|7446.5|7442.5|7436.5|7467.5|7461.5|7437.5|7431.5|2888
1729131000000|2024-10-17 02:10:00|7440.5|7434.5|7379.5|7373.5|7442.5|7436.5|7376.5|7370.5|3661
1729131300000|2024-10-17 02:15:00|7382.5|7376.5|7357.5|7351.5|7397.5|7391.5|7343.5|7337.5|2304
1729131600000|2024-10-17 02:20:00|7360.5|7354.5|7367.5|7361.5|7379.5|7373.5|7353.5|7347.5|1503
1729131900000|2024-10-17 02:25:00|7366.5|7360.5|7341.5|7335.5|7366.5|7360.5|7324.5|7318.5|2052
1729132200000|2024-10-17 02:30:00|7345.5|7339.5|7353.5|7347.5|7356.5|7350.5|7337.5|7331.5|1460
1729132500000|2024-10-17 02:35:00|7354.5|7348.5|7323.5|7317.5|7366.5|7360.5|7323.5|7317.5|1238
1729132800000|2024-10-17 02:40:00|7322.5|7316.5|7324.5|7318.5|7328.5|7322.5|7302.5|7296.5|2390
1729133100000|2024-10-17 02:45:00|7325.5|7319.5|7344.5|7338.5|7344.5|7338.5|7319.5|7313.5|1403
1729133400000|2024-10-17 02:50:00|7343.5|7337.5|7347.5|7341.5|7357.5|7351.5|7328.5|7322.5|1205
1729133700000|2024-10-17 02:55:00|7348.5|7342.5|7365.5|7359.5|7367.5|7361.5|7345.5|7339.5|1467
1729134000000|2024-10-17 03:00:00|7364.5|7358.5|7355.5|7349.5|7370.5|7364.5|7353.5|7347.5|1554
1729134300000|2024-10-17 03:05:00|7356.5|7350.5|7370.5|7364.5|7371.5|7365.5|7340.5|7334.5|1807
1729134600000|2024-10-17 03:10:00|7369.5|7363.5|7333.5|7327.5|7371.5|7365.5|7333.5|7327.5|1570
1729134900000|2024-10-17 03:15:00|7335.5|7329.5|7332.5|7326.5|7338.5|7332.5|7323.5|7317.5|978
1729135200000|2024-10-17 03:20:00|7334.5|7328.5|7322.5|7316.5|7340.5|7334.5|7318.5|7312.5|777
1729135500000|2024-10-17 03:25:00|7321.5|7315.5|7328.5|7322.5|7330.5|7324.5|7313.5|7307.5|690
1729135800000|2024-10-17 03:30:00|7326.5|7320.5|7296.5|7290.5|7326.5|7320.5|7295.5|7289.5|792
1729136100000|2024-10-17 03:35:00|7295.5|7289.5|7319.5|7313.5|7321.5|7315.5|7295.5|7289.5|662
1729136400000|2024-10-17 03:40:00|7320.5|7314.5|7319.5|7313.5|7325.5|7319.5|7316.5|7310.5|594
1729136700000|2024-10-17 03:45:00|7320.5|7314.5|7326.5|7320.5|7330.5|7324.5|7315.5|7309.5|779
1729137000000|2024-10-17 03:50:00|7327.5|7321.5|7330.5|7324.5|7334.5|7328.5|7325.5|7319.5|519
1729137300000|2024-10-17 03:55:00|7329.5|7323.5|7338.5|7332.5|7339.5|7333.5|7328.5|7322.5|1142
1729137600000|2024-10-17 04:00:00|7341.7|7323.7|7341.5|7323.5|7341.9|7323.9|7341.5|7323.5|3
1729137900000|2024-10-17 04:05:00|7341.6|7323.6|7340.9|7322.9|7341.6|7323.6|7340.7|7322.7|0
1729138200000|2024-10-17 04:10:00|7340.7|7322.7|7341|7323|7341.1|7323.1|7339.9|7321.9|0
1729138500000|2024-10-17 04:15:00|7340.8|7322.8|7341.1|7323.1|7341.1|7323.1|7340.6|7322.6|0
1729138800000|2024-10-17 04:20:00|7341.2|7323.2|7340.6|7322.6|7341.4|7323.4|7340.5|7322.5|0
1729139100000|2024-10-17 04:25:00|7340.5|7322.5|7341|7323|7341|7323|7340.4|7322.4|0
1729139400000|2024-10-17 04:30:00|7340.9|7322.9|7340.8|7322.8|7341.3|7323.3|7340.4|7322.4|0
1729139700000|2024-10-17 04:35:00|7340.9|7322.9|7340.6|7322.6|7341.1|7323.1|7340.6|7322.6|0
1729140000000|2024-10-17 04:40:00|7340.7|7322.7|7341.1|7323.1|7341.1|7323.1|7340.4|7322.4|0
1729140300000|2024-10-17 04:45:00|7341.2|7323.2|7340.9|7322.9|7341.7|7323.7|7340.9|7322.9|0
1729140600000|2024-10-17 04:50:00|7340.8|7322.8|7340.7|7322.7|7340.8|7322.8|7340|7322|0
1729140900000|2024-10-17 04:55:00|7340.9|7322.9|7341.1|7323.1|7341.1|7323.1|7340.8|7322.8|0
1729141200000|2024-10-17 05:00:00|7336.5|7330.5|7320.5|7314.5|7341.5|7335.5|7320.5|7314.5|1506
1729141500000|2024-10-17 05:05:00|7321.5|7315.5|7340.5|7334.5|7341.5|7335.5|7315.5|7309.5|876
1729141800000|2024-10-17 05:10:00|7342.5|7336.5|7338.5|7332.5|7344.5|7338.5|7327.5|7321.5|847
1729142100000|2024-10-17 05:15:00|7339.5|7333.5|7333.5|7327.5|7340.5|7334.5|7323.5|7317.5|672
1729142400000|2024-10-17 05:20:00|7334.5|7328.5|7320.5|7314.5|7346.5|7340.5|7319.5|7313.5|801
1729142700000|2024-10-17 05:25:00|7322.5|7316.5|7311.5|7305.5|7325.5|7319.5|7311.5|7305.5|928
1729143000000|2024-10-17 05:30:00|7310.5|7304.5|7320.5|7314.5|7324.5|7318.5|7307.5|7301.5|785
1729143300000|2024-10-17 05:35:00|7321.5|7315.5|7315.5|7309.5|7324.5|7318.5|7309.5|7303.5|552
1729143600000|2024-10-17 05:40:00|7314.5|7308.5|7295.5|7289.5|7314.5|7308.5|7293.5|7287.5|1262
1729143900000|2024-10-17 05:45:00|7296.5|7290.5|7294.5|7288.5|7303.5|7297.5|7293.5|7287.5|862
1729144200000|2024-10-17 05:50:00|7295.5|7289.5|7295.5|7289.5|7299.5|7293.5|7280.5|7274.5|1142
1729144500000|2024-10-17 05:55:00|7293.5|7287.5|7299.5|7293.5|7307.5|7301.5|7293.5|7287.5|784
1729144800000|2024-10-17 06:00:00|7300.5|7294.5|7287.5|7281.5|7302.5|7296.5|7283.5|7277.5|843
1729145100000|2024-10-17 06:05:00|7288.5|7282.5|7283.5|7277.5|7291.5|7285.5|7272.5|7266.5|1125
1729145400000|2024-10-17 06:10:00|7282.5|7276.5|7256.5|7250.5|7282.5|7276.5|7254.5|7248.5|1444
1729145700000|2024-10-17 06:15:00|7257.5|7251.5|7249.5|7243.5|7265.5|7259.5|7246.5|7240.5|1589
1729146000000|2024-10-17 06:20:00|7248.5|7242.5|7238.5|7232.5|7259.5|7253.5|7235.5|7229.5|1500
1729146300000|2024-10-17 06:25:00|7237.5|7231.5|7234.5|7228.5|7241.5|7235.5|7220.5|7214.5|2530
1729146600000|2024-10-17 06:30:00|7233.5|7227.5|7236.5|7230.5|7245.5|7239.5|7227.5|7221.5|2209
1729146900000|2024-10-17 06:35:00|7234.5|7228.5|7237.5|7231.5|7238.5|7232.5|7224.5|7218.5|1287
1729147200000|2024-10-17 06:40:00|7240.5|7234.5|7239.5|7233.5|7245.5|7239.5|7236.5|7230.5|1060
1729147500000|2024-10-17 06:45:00|7241.5|7235.5|7224.5|7218.5|7241.5|7235.5|7219.5|7213.5|858
1729147800000|2024-10-17 06:50:00|7226.5|7220.5|7221.5|7215.5|7239.5|7233.5|7220.5|7214.5|2742
1729148100000|2024-10-17 06:55:00|7220.5|7214.5|7219.5|7213.5|7225.5|7219.5|7214.5|7208.5|875
1729148400000|2024-10-17 07:00:00|7220.5|7214.5|7203.5|7197.5|7222.5|7216.5|7201.5|7195.5|1111
1729148700000|2024-10-17 07:05:00|7206.5|7200.5|7179.5|7173.5|7206.5|7200.5|7177.5|7171.5|1870
1729149000000|2024-10-17 07:10:00|7181.5|7175.5|7180.5|7174.5|7196.5|7190.5|7179.5|7173.5|917
1729149300000|2024-10-17 07:15:00|7179.5|7173.5|7166.5|7160.5|7188.5|7182.5|7165.5|7159.5|1445
1729149600000|2024-10-17 07:20:00|7165.5|7159.5|7145.5|7139.5|7168.5|7162.5|7144.5|7138.5|2063
1729149900000|2024-10-17 07:25:00|7146.5|7140.5|7164.5|7158.5|7176.5|7170.5|7143.5|7137.5|1666
1729150200000|2024-10-17 07:30:00|7165.5|7159.5|7176.5|7170.5|7187.5|7181.5|7165.5|7159.5|1683
1729150500000|2024-10-17 07:35:00|7177.5|7171.5|7190.5|7184.5|7192.5|7186.5|7175.5|7169.5|1265
1729150800000|2024-10-17 07:40:00|7189.5|7183.5|7177.5|7171.5|7192.5|7186.5|7171.5|7165.5|1311
1729151100000|2024-10-17 07:45:00|7176.5|7170.5|7168.5|7162.5|7179.5|7173.5|7163.5|7157.5|1625
1729151400000|2024-10-17 07:50:00|7167.5|7161.5|7165.5|7159.5|7174.5|7168.5|7162.5|7156.5|3477
1729151700000|2024-10-17 07:55:00|7166.5|7160.5|7175.5|7169.5|7178.5|7172.5|7163.5|7157.5|1835
1729152000000|2024-10-17 08:00:00|7174.5|7168.5|7173.5|7167.5|7183.5|7177.5|7168.5|7162.5|1811
1729152300000|2024-10-17 08:05:00|7172.5|7166.5|7166.5|7160.5|7180.5|7174.5|7162.5|7156.5|4276
1729152600000|2024-10-17 08:10:00|7167.5|7161.5|7166.5|7160.5|7172.5|7166.5|7160.5|7154.5|1011
1729152900000|2024-10-17 08:15:00|7165.5|7159.5|7163.5|7157.5|7166.5|7160.5|7157.5|7151.5|846
1729153200000|2024-10-17 08:20:00|7162.5|7156.5|7162.5|7156.5|7164.5|7158.5|7152.5|7146.5|975
1729153500000|2024-10-17 08:25:00|7163.5|7157.5|7155.5|7149.5|7163.5|7157.5|7153.5|7147.5|1153
1729153800000|2024-10-17 08:30:00|7163.8|7145.8|7164.1|7146.1|7165.5|7147.5|7163.8|7145.8|27
1729154100000|2024-10-17 08:35:00|7164.3|7146.3|7164.2|7146.2|7165.4|7147.4|7163.8|7145.8|33
1729154400000|2024-10-17 08:40:00|7164.4|7146.4|7164.4|7146.4|7164.7|7146.7|7163.8|7145.8|0
1729154700000|2024-10-17 08:45:00|7164.3|7146.3|7166.5|7148.5|7166.7|7148.7|7164.1|7146.1|0
1729155000000|2024-10-17 08:50:00|7166.4|7148.4|7167.6|7149.6|7167.8|7149.8|7165.9|7147.9|0
1729155300000|2024-10-17 08:55:00|7167.8|7149.8|7167.6|7149.6|7168.1|7150.1|7166.6|7148.6|0
1729155600000|2024-10-17 09:00:00|7167.7|7149.7|7168.9|7150.9|7169.1|7151.1|7167.5|7149.5|0
1729155900000|2024-10-17 09:05:00|7168.8|7150.8|7168.8|7150.8|7169.9|7151.9|7168.2|7150.2|0
1729156200000|2024-10-17 09:10:00|7169|7151|7170.7|7152.7|7172.6|7154.6|7169|7151|0
1729156500000|2024-10-17 09:15:00|7170.8|7152.8|7152.5|7146.5|7170.8|7159.5|7147.5|7141.5|444
1729156800000|2024-10-17 09:20:00|7153.5|7147.5|7145.5|7139.5|7153.5|7147.5|7134.5|7128.5|534
1729157100000|2024-10-17 09:25:00|7144.5|7138.5|7139.5|7133.5|7150.5|7144.5|7139.5|7133.5|168
1729157400000|2024-10-17 09:30:00|7140.5|7134.5|7129.5|7123.5|7143.5|7137.5|7128.5|7122.5|213
1729157700000|2024-10-17 09:35:00|7130.5|7124.5|7136.5|7130.5|7138.5|7132.5|7124.5|7118.5|238
1729158000000|2024-10-17 09:40:00|7138.5|7132.5|7148.5|7142.5|7149.5|7143.5|7138.5|7132.5|155
1729158300000|2024-10-17 09:45:00|7147.5|7141.5|7151.5|7145.5|7152.5|7146.5|7147.5|7141.5|74
1729158600000|2024-10-17 09:50:00|7152.5|7146.5|7160.5|7154.5|7161.5|7155.5|7151.5|7145.5|116
1729158900000|2024-10-17 09:55:00|7161.5|7155.5|7150.5|7144.5|7161.5|7155.5|7148.5|7142.5|120
1729159200000|2024-10-17 10:00:00|7151|7145|7155.5|7149.5|7157.5|7151.5|7149|7143|325
1729159500000|2024-10-17 10:05:00|7156|7150|7161|7155|7163|7157|7155|7149|164
1729159800000|2024-10-17 10:10:00|7160.5|7154.5|7163.5|7157.5|7164.5|7158.5|7159|7153|95
1729160100000|2024-10-17 10:15:00|7164|7158|7154.5|7148.5|7164|7158|7154|7148|76
1729160400000|2024-10-17 10:20:00|7155|7149|7159|7153|7159.5|7153.5|7154.5|7148.5|79
1729160700000|2024-10-17 10:25:00|7158|7152|7160|7154|7164|7158|7157.5|7151.5|49
1729161000000|2024-10-17 10:30:00|7161.5|7155.5|7158.5|7152.5|7165|7159|7158|7152|133
1729161300000|2024-10-17 10:35:00|7158|7152|7160|7154|7160|7154|7155|7149|46
1729161600000|2024-10-17 10:40:00|7161|7155|7165|7159|7169.5|7163.5|7159.5|7153.5|58
1729161900000|2024-10-17 10:45:00|7167|7161|7173|7167|7173|7167|7166|7160|121
1729162200000|2024-10-17 10:50:00|7172.5|7166.5|7175.5|7169.5|7176|7170|7171.5|7165.5|77
1729162500000|2024-10-17 10:55:00|7176|7170|7169.5|7163.5|7176|7170|7167.5|7161.5|67
1729162800000|2024-10-17 11:00:00|7169|7163|7164.5|7158.5|7170|7164|7163.5|7157.5|70
1729163100000|2024-10-17 11:05:00|7165|7159|7168|7162|7169|7163|7164|7158|90
1729163400000|2024-10-17 11:10:00|7169|7163|7167.5|7161.5|7173|7167|7165.5|7159.5|197
1729163700000|2024-10-17 11:15:00|7168|7162|7174.5|7168.5|7176|7170|7167.5|7161.5|94
1729164000000|2024-10-17 11:20:00|7174|7168|7170|7164|7174|7168|7169.5|7163.5|65
1729164300000|2024-10-17 11:25:00|7169.5|7163.5|7171.5|7165.5|7172|7166|7169|7163|105
1729164600000|2024-10-17 11:30:00|7171|7165|7172|7166|7174.5|7168.5|7171|7165|59
1729164900000|2024-10-17 11:35:00|7171|7165|7166|7160|7172|7166|7164|7158|85
1729165200000|2024-10-17 11:40:00|7165|7159|7157|7151|7167|7161|7157|7151|45
1729165500000|2024-10-17 11:45:00|7158.5|7152.5|7161.5|7155.5|7162|7156|7154|7148|140
1729165800000|2024-10-17 11:50:00|7161|7155|7159|7153|7161|7155|7157|7151|96
1729166100000|2024-10-17 11:55:00|7158.5|7152.5|7159|7153|7161|7155|7158|7152|37
1729166400000|2024-10-17 12:00:00|7158.5|7152.5|7153.5|7147.5|7161|7155|7151.5|7145.5|67
1729166700000|2024-10-17 12:05:00|7153|7147|7149.5|7143.5|7154|7148|7149|7143|82
1729167000000|2024-10-17 12:10:00|7149|7143|7162.5|7156.5|7163.5|7157.5|7149|7143|91
1729167300000|2024-10-17 12:15:00|7163|7157|7167.5|7161.5|7169.5|7163.5|7161|7155|112
1729167600000|2024-10-17 12:20:00|7168|7162|7165.5|7159.5|7170.5|7164.5|7165|7159|203
1729167900000|2024-10-17 12:25:00|7166|7160|7166.5|7160.5|7169|7163|7162|7156|119
1729168200000|2024-10-17 12:30:00|7166|7160|7154|7148|7167.5|7161.5|7153.5|7147.5|122
1729168500000|2024-10-17 12:35:00|7154.5|7148.5|7156.5|7150.5|7159.5|7153.5|7152|7146|109
1729168800000|2024-10-17 12:40:00|7156|7150|7154.5|7148.5|7157.5|7151.5|7152.5|7146.5|85
1729169100000|2024-10-17 12:45:00|7154|7148|7162|7156|7163|7157|7152.5|7146.5|51
1729169400000|2024-10-17 12:50:00|7163.5|7157.5|7168|7162|7170.5|7164.5|7162.5|7156.5|92
1729169700000|2024-10-17 12:55:00|7168.5|7162.5|7171|7165|7171.5|7165.5|7166|7160|60
1729170000000|2024-10-17 13:00:00|7169.5|7163.5|7170|7164|7172|7166|7165.5|7159.5|166
1729170300000|2024-10-17 13:05:00|7171|7165|7157.5|7151.5|7171|7165|7156.5|7150.5|125
1729170600000|2024-10-17 13:10:00|7157|7151|7133.5|7127.5|7158|7152|7133.5|7127.5|219
1729170900000|2024-10-17 13:15:00|7135.5|7129.5|7142.5|7136.5|7150|7144|7132.5|7126.5|307
1729171200000|2024-10-17 13:20:00|7142|7136|7160|7154|7161|7155|7141|7135|362
1729171500000|2024-10-17 13:25:00|7159|7153|7165|7159|7171|7165|7158|7152|319
1729171800000|2024-10-17 13:30:00|7164.5|7158.5|7151|7145|7176|7170|7136.5|7130.5|1107
1729172100000|2024-10-17 13:35:00|7150.5|7144.5|7145.5|7139.5|7151.5|7145.5|7122.5|7116.5|908
1729172400000|2024-10-17 13:40:00|7145|7139|7129|7123|7153.5|7147.5|7124.5|7118.5|651
1729172700000|2024-10-17 13:45:00|7129.5|7123.5|7109|7103|7142.5|7136.5|7109|7103|535
1729173000000|2024-10-17 13:50:00|7109.5|7103.5|7114.5|7108.5|7117|7111|7104|7098|353
1729173300000|2024-10-17 13:55:00|7114|7108|7106|7100|7116.5|7110.5|7100|7094|415
1729173600000|2024-10-17 14:00:00|7107|7101|7096|7090|7113.5|7107.5|7086.5|7080.5|572
1729173900000|2024-10-17 14:05:00|7096.5|7090.5|7103|7097|7105.5|7099.5|7086.5|7080.5|327
1729174200000|2024-10-17 14:10:00|7102|7096|7104.5|7098.5|7108.5|7102.5|7093.5|7087.5|381
1729174500000|2024-10-17 14:15:00|7105|7099|7112|7106|7114.5|7108.5|7099.5|7093.5|399
1729174800000|2024-10-17 14:20:00|7112.5|7106.5|7118|7112|7121|7115|7110.5|7104.5|370
1729175100000|2024-10-17 14:25:00|7118.5|7112.5|7121.5|7115.5|7125|7119|7114|7108|412
1729175400000|2024-10-17 14:30:00|7122|7116|7133.5|7127.5|7135.5|7129.5|7122|7116|450
1729175700000|2024-10-17 14:35:00|7133|7127|7136|7130|7139|7133|7130|7124|212
1729176000000|2024-10-17 14:40:00|7136.5|7130.5|7132|7126|7149|7143|7128.5|7122.5|257
1729176300000|2024-10-17 14:45:00|7131|7125|7144|7138|7160.5|7154.5|7130|7124|882
1729176600000|2024-10-17 14:50:00|7144.5|7138.5|7151|7145|7154.5|7148.5|7142|7136|611
1729176900000|2024-10-17 14:55:00|7150.5|7144.5|7154.5|7148.5|7156.5|7150.5|7146|7140|413
1729177200000|2024-10-17 15:00:00|7155|7149|7132|7126|7155.5|7149.5|7129|7123|589
1729177500000|2024-10-17 15:05:00|7132.5|7126.5|7132|7126|7136|7130|7119|7113|514
1729177800000|2024-10-17 15:10:00|7132.5|7126.5|7119|7113|7137|7131|7116.5|7110.5|389
1729178100000|2024-10-17 15:15:00|7119.5|7113.5|7112.5|7106.5|7120|7114|7111|7105|465
1729178400000|2024-10-17 15:20:00|7113|7107|7121|7115|7123.5|7117.5|7108|7102|399
1729178700000|2024-10-17 15:25:00|7122|7116|7132.5|7126.5|7136.5|7130.5|7122|7116|360
1729179000000|2024-10-17 15:30:00|7133|7127|7136|7130|7139.5|7133.5|7128|7122|405
1729179300000|2024-10-17 15:35:00|7136.5|7130.5|7134|7128|7139|7133|7127.5|7121.5|203
1729179600000|2024-10-17 15:40:00|7133.5|7127.5|7120|7114|7134|7128|7119|7113|274
1729179900000|2024-10-17 15:45:00|7120.5|7114.5|7121|7115|7126.5|7120.5|7117|7111|185
1729180200000|2024-10-17 15:50:00|7120.5|7114.5|7129.5|7123.5|7131.5|7125.5|7119|7113|196
1729180500000|2024-10-17 15:55:00|7130|7124|7134.5|7128.5|7137|7131|7128|7122|108
1729180800000|2024-10-17 16:00:00|7133.5|7127.5|7125.5|7119.5|7138.5|7132.5|7123.5|7117.5|281
1729181100000|2024-10-17 16:05:00|7126.5|7120.5|7137.5|7131.5|7138.5|7132.5|7126.5|7120.5|213
1729181400000|2024-10-17 16:10:00|7136.5|7130.5|7134.5|7128.5|7138.5|7132.5|7134.5|7128.5|138
1729181700000|2024-10-17 16:15:00|7135.5|7129.5|7138.5|7132.5|7140.5|7134.5|7134.5|7128.5|103
1729182000000|2024-10-17 16:20:00|7137.5|7131.5|7135.5|7129.5|7137.5|7131.5|7133.5|7127.5|51
1729182300000|2024-10-17 16:25:00|7134.5|7128.5|7133.5|7127.5|7134.5|7128.5|7130.5|7124.5|69
1729182600000|2024-10-17 16:30:00|7131.5|7125.5|7129.5|7123.5|7131.5|7125.5|7125.5|7119.5|78
1729182900000|2024-10-17 16:35:00|7128.5|7122.5|7128.5|7122.5|7128.5|7122.5|7126.5|7120.5|88
1729183200000|2024-10-17 16:40:00|7129.5|7123.5|7135.5|7129.5|7135.5|7129.5|7129.5|7123.5|63
1729183500000|2024-10-17 16:45:00|7134.5|7128.5|7136.5|7130.5|7136.5|7130.5|7132.5|7126.5|96
1729183800000|2024-10-17 16:50:00|7137.5|7131.5|7141.5|7135.5|7144.5|7138.5|7136.5|7130.5|104
1729184100000|2024-10-17 16:55:00|7140.5|7134.5|7140.5|7134.5|7141.5|7135.5|7137.5|7131.5|127
1729184400000|2024-10-17 17:00:00|7141.5|7135.5|7135.5|7129.5|7144.5|7138.5|7133.5|7127.5|184
1729184700000|2024-10-17 17:05:00|7134.5|7128.5|7125.5|7119.5|7134.5|7128.5|7121.5|7115.5|113
1729185000000|2024-10-17 17:10:00|7124.5|7118.5|7123.5|7117.5|7127.5|7121.5|7122.5|7116.5|81
1729185300000|2024-10-17 17:15:00|7122.5|7116.5|7121.5|7115.5|7122.5|7116.5|7119.5|7113.5|57
1729185600000|2024-10-17 17:20:00|7120.5|7114.5|7119.5|7113.5|7121.5|7115.5|7119.5|7113.5|73
1729185900000|2024-10-17 17:25:00|7118.5|7112.5|7116.5|7110.5|7118.5|7112.5|7116.5|7110.5|48
1729186200000|2024-10-17 17:30:00|7117.5|7111.5|7119.5|7113.5|7122.5|7116.5|7117.5|7111.5|87
1729186500000|2024-10-17 17:35:00|7118.5|7112.5|7124.5|7118.5|7125.5|7119.5|7116.5|7110.5|170
1729186800000|2024-10-17 17:40:00|7125.5|7119.5|7122.5|7116.5|7126.5|7120.5|7122.5|7116.5|62
1729187100000|2024-10-17 17:45:00|7121.5|7115.5|7123.5|7117.5|7124.5|7118.5|7121.5|7115.5|88
1729187400000|2024-10-17 17:50:00|7124.5|7118.5|7148.5|7142.5|7148.5|7142.5|7124.5|7118.5|276
1729187700000|2024-10-17 17:55:00|7149.5|7143.5|7151.5|7145.5|7157.5|7151.5|7149.5|7143.5|293
1729188000000|2024-10-17 18:00:00|7148.5|7142.5|7141.5|7135.5|7150.5|7144.5|7139.5|7133.5|125
1729188300000|2024-10-17 18:05:00|7140.5|7134.5|7135.5|7129.5|7141.5|7135.5|7135.5|7129.5|70
1729188600000|2024-10-17 18:10:00|7134.5|7128.5|7127.5|7121.5|7134.5|7128.5|7125.5|7119.5|79
1729188900000|2024-10-17 18:15:00|7125.5|7119.5|7126.5|7120.5|7127.5|7121.5|7123.5|7117.5|100
1729189200000|2024-10-17 18:20:00|7127.5|7121.5|7121.5|7115.5|7127.5|7121.5|7120.5|7114.5|96
1729189500000|2024-10-17 18:25:00|7120.5|7114.5|7119.5|7113.5|7121.5|7115.5|7117.5|7111.5|135
1729189800000|2024-10-17 18:30:00|7120.5|7114.5|7122.5|7116.5|7123.5|7117.5|7118.5|7112.5|178
1729190100000|2024-10-17 18:35:00|7123.5|7117.5|7121.5|7115.5|7123.5|7117.5|7117.5|7111.5|222
1729190400000|2024-10-17 18:40:00|7122.5|7116.5|7125.5|7119.5|7127.5|7121.5|7121.5|7115.5|210
1729190700000|2024-10-17 18:45:00|7126.5|7120.5|7126.5|7120.5|7132.5|7126.5|7125.5|7119.5|192
1729191000000|2024-10-17 18:50:00|7125.5|7119.5|7122.5|7116.5|7128.5|7122.5|7121.5|7115.5|164
1729191300000|2024-10-17 18:55:00|7123.5|7117.5|7121|7103|7123.5|7117.5|7111.5|7103|234
1729191600000|2024-10-17 19:00:00|7121.1|7103.1|7125|7107|7126.3|7108.3|7118.9|7100.9|0
1729191900000|2024-10-17 19:05:00|7124.9|7106.9|7129|7111|7129.1|7111.1|7120.8|7102.8|0
1729192200000|2024-10-17 19:10:00|7128.1|7110.1|7124.3|7106.3|7129.4|7111.4|7123.4|7105.4|0
1729192500000|2024-10-17 19:15:00|7124.2|7106.2|7122.1|7104.1|7124.4|7106.4|7120.4|7102.4|0
1729192800000|2024-10-17 19:20:00|7122|7104|7119.1|7101.1|7122.1|7104.1|7116.4|7098.4|0
1729193100000|2024-10-17 19:25:00|7119|7101|7121|7103|7124.1|7106.1|7118.9|7100.9|0
1729193400000|2024-10-17 19:30:00|7121.1|7103.1|7119.5|7101.5|7121.1|7103.1|7118.1|7100.1|0
1729193700000|2024-10-17 19:35:00|7119.4|7101.4|7121.5|7103.5|7121.5|7103.5|7118.4|7100.4|0
1729194000000|2024-10-17 19:40:00|7121.4|7103.4|7126.2|7108.2|7128.6|7110.6|7121.4|7103.4|0
1729194300000|2024-10-17 19:45:00|7126.1|7108.1|7125.8|7107.8|7126.6|7108.6|7124|7106|0
1729194600000|2024-10-17 19:50:00|7125.6|7107.6|7133.8|7115.8|7133.8|7115.8|7123.6|7105.6|0
1729194900000|2024-10-17 19:55:00|7133.5|7115.5|7130.7|7112.7|7136.3|7118.3|7130.3|7112.3|0
1729195200000|2024-10-17 20:00:00|7130.4|7112.4|7132|7114|7134|7116|7129.7|7111.7|0
1729195500000|2024-10-17 20:05:00|7131.9|7113.9|7134|7116|7135.2|7117.2|7131.6|7113.6|0
1729195800000|2024-10-17 20:10:00|7134.2|7116.2|7132|7114|7135|7117|7131.8|7113.8|0
1729196100000|2024-10-17 20:15:00|7132.2|7114.2|7134.4|7116.4|7134.7|7116.7|7132.2|7114.2|0
1729196400000|2024-10-17 20:20:00|7134.3|7116.3|7133.8|7115.8|7134.4|7116.4|7133.4|7115.4|0
1729196700000|2024-10-17 20:25:00|7133.7|7115.7|7132.2|7114.2|7133.7|7115.7|7132.1|7114.1|0
1729197000000|2024-10-17 20:30:00|7132.1|7114.1|7132.4|7114.4|7132.4|7114.4|7131.6|7113.6|0
1729197300000|2024-10-17 20:35:00|7132.3|7114.3|7131.6|7113.6|7132.6|7114.6|7131.6|7113.6|0
1729197600000|2024-10-17 20:40:00|7131.8|7113.8|7131.8|7113.8|7132.2|7114.2|7131.8|7113.8|0
1729197900000|2024-10-17 20:45:00|7132.2|7114.2|7132.4|7114.4|7132.9|7114.9|7132|7114|0
1729198200000|2024-10-17 20:50:00|7132.6|7114.6|7132.9|7114.9|7132.9|7114.9|7132.2|7114.2|0
1729198500000|2024-10-17 20:55:00|7132.8|7114.8|7131.9|7113.9|7132.9|7114.9|7131.3|7113.3|0
1729198800000|2024-10-17 21:00:00|7132|7114|7131.5|7113.5|7132.1|7114.1|7131.4|7113.4|0
1729199100000|2024-10-17 21:05:00|7131.9|7113.9|7131.6|7113.6|7132.1|7114.1|7131.5|7113.5|0
1729199400000|2024-10-17 21:10:00|7131.7|7113.7|7131.7|7113.7|7131.7|7113.7|7131.7|7113.7|0
1729199700000|2024-10-17 21:15:00|7132.2|7114.2|7131.7|7113.7|7132.3|7114.3|7131.7|7113.7|0
1729200000000|2024-10-17 21:20:00|7132|7114|7132.8|7114.8|7132.8|7114.8|7131.2|7113.2|0
1729200300000|2024-10-17 21:25:00|7132.9|7114.9|7133|7115|7133|7115|7132.9|7114.9|0
1729200900000|2024-10-17 21:35:00|7133.2|7115.2|7133.1|7115.1|7133.2|7115.2|7133|7115|0
1729201200000|2024-10-17 21:40:00|7133|7115|7133|7115|7133.1|7115.1|7133|7115|0
1729201500000|2024-10-17 21:45:00|7133.1|7115.1|7132.9|7114.9|7133.2|7115.2|7132.9|7114.9|0
1729201800000|2024-10-17 21:50:00|7132.8|7114.8|7132.8|7114.8|7132.9|7114.9|7132.8|7114.8|0
1729202100000|2024-10-17 21:55:00|7132.9|7114.9|7137.8|7119.8|7138|7120|7132.8|7114.8|0
1729202400000|2024-10-17 22:00:00|7137.1|7119.1|7137|7119|7138.6|7120.6|7136.6|7118.6|0
1729202700000|2024-10-17 22:05:00|7136.8|7118.8|7137.8|7119.8|7138|7120|7136.6|7118.6|0
1729203000000|2024-10-17 22:10:00|7137.9|7119.9|7143.2|7125.2|7143.6|7125.6|7137.8|7119.8|0
1729203300000|2024-10-17 22:15:00|7143|7125|7144.2|7126.2|7144.4|7126.4|7143|7125|0
1729203600000|2024-10-17 22:20:00|7143.6|7125.6|7144.6|7126.6|7145|7127|7143.6|7125.6|0
1729203900000|2024-10-17 22:25:00|7144.5|7126.5|7145|7127|7145.3|7127.3|7144.4|7126.4|0
1729204200000|2024-10-17 22:30:00|7145.1|7127.1|7146.2|7128.2|7146.8|7128.8|7145|7127|0
1729204500000|2024-10-17 22:35:00|7146.4|7128.4|7146.6|7128.6|7146.8|7128.8|7146|7128|0
1729204800000|2024-10-17 22:40:00|7146.5|7128.5|7146.6|7128.6|7146.6|7128.6|7146.4|7128.4|0
1729205100000|2024-10-17 22:45:00|7146.8|7128.8|7146.7|7128.7|7147|7129|7146.5|7128.5|0
1729205400000|2024-10-17 22:50:00|7146.9|7128.9|7146.5|7128.5|7147.3|7129.3|7146.5|7128.5|0
1729205700000|2024-10-17 22:55:00|7146.7|7128.7|7146|7128|7146.7|7128.7|7145.5|7127.5|0
1729206000000|2024-10-17 23:00:00|7145.9|7127.9|7145.5|7127.5|7146.1|7128.1|7145.3|7127.3|0
1729206300000|2024-10-17 23:05:00|7145.3|7127.3|7144.9|7126.9|7145.5|7127.5|7144.7|7126.7|0
1729206600000|2024-10-17 23:10:00|7145.1|7127.1|7145.9|7127.9|7145.9|7127.9|7145.1|7127.1|0
1729206900000|2024-10-17 23:15:00|7145.7|7127.7|7145.9|7127.9|7145.9|7127.9|7145.7|7127.7|0
1729207200000|2024-10-17 23:20:00|7145.7|7127.7|7145.5|7127.5|7145.7|7127.7|7145.3|7127.3|0
1729207500000|2024-10-17 23:25:00|7145.3|7127.3|7145.5|7127.5|7145.7|7127.7|7145.3|7127.3|0
1729207800000|2024-10-17 23:30:00|7145.7|7127.7|7145.7|7127.7|7145.9|7127.9|7145.7|7127.7|0
1729208100000|2024-10-17 23:35:00|7145.9|7127.9|7146.3|7128.3|7146.3|7128.3|7145.5|7127.5|0
1729208400000|2024-10-17 23:40:00|7146.1|7128.1|7145.5|7127.5|7146.1|7128.1|7145.3|7127.3|0
1729208700000|2024-10-17 23:45:00|7145.4|7127.4|7145.5|7127.5|7145.7|7127.7|7145.3|7127.3|0
1729209000000|2024-10-17 23:50:00|7145.7|7127.7|7145.7|7127.7|7145.9|7127.9|7145.5|7127.5|0
1729209300000|2024-10-17 23:55:00|7145.5|7127.5|7145.7|7127.7|7146.1|7128.1|7145.5|7127.5|0
1729209600000|2024-10-18 00:00:00|7145.5|7127.5|7144.9|7126.9|7145.9|7127.9|7144.5|7126.5|0
1729209900000|2024-10-18 00:05:00|7145.1|7127.1|7143.9|7125.9|7145.3|7127.3|7143.7|7125.7|0
1729210200000|2024-10-18 00:10:00|7144.1|7126.1|7145.1|7127.1|7145.1|7127.1|7143.7|7125.7|0
1729210500000|2024-10-18 00:15:00|7144.4|7126.4|7141|7123|7144.4|7126.4|7140.9|7122.9|0
1729210800000|2024-10-18 00:20:00|7140.9|7122.9|7140|7122|7141.3|7123.3|7139.7|7121.7|0
1729211100000|2024-10-18 00:25:00|7139.9|7121.9|7135.1|7117.1|7139.9|7121.9|7133.3|7115.3|0
1729211400000|2024-10-18 00:30:00|7135|7117|7137.2|7119.2|7137.6|7119.6|7132.6|7114.6|0
1729211700000|2024-10-18 00:35:00|7137.1|7119.1|7137.3|7119.3|7137.9|7119.9|7136.6|7118.6|0
1729212000000|2024-10-18 00:40:00|7137.1|7119.1|7138.5|7120.5|7138.8|7120.8|7137.1|7119.1|0
1729212300000|2024-10-18 00:45:00|7138.6|7120.6|7149.4|7131.4|7149.4|7131.4|7137.6|7119.6|0
1729212600000|2024-10-18 00:50:00|7149.5|7131.5|7149.6|7131.6|7155.2|7137.2|7149.3|7131.3|0
1729212900000|2024-10-18 00:55:00|7149.7|7131.7|7149.5|7131.5|7150.3|7132.3|7149.5|7131.5|0
1729213200000|2024-10-18 01:00:00|7149.4|7131.4|7144.3|7126.3|7149.9|7131.9|7144|7126|0
1729213500000|2024-10-18 01:05:00|7144.5|7126.5|7149.8|7131.8|7150|7132|7143.9|7125.9|0
1729213800000|2024-10-18 01:10:00|7149.7|7131.7|7144.3|7126.3|7149.8|7131.8|7143.8|7125.8|0
1729214100000|2024-10-18 01:15:00|7144.5|7126.5|7189.4|7183.4|7189.4|7183.4|7144.5|7126.5|1865
1729214400000|2024-10-18 01:20:00|7187.4|7181.4|7204.4|7198.4|7204.4|7198.4|7183.4|7177.4|1189
1729214700000|2024-10-18 01:25:00|7203.4|7197.4|7215.4|7209.4|7215.4|7209.4|7195.4|7189.4|1214
1729215000000|2024-10-18 01:30:00|7217.4|7211.4|7244.4|7238.4|7248.4|7242.4|7214.4|7208.4|5138
1729215300000|2024-10-18 01:35:00|7243.4|7237.4|7234.4|7228.4|7260.4|7254.4|7226.4|7220.4|2777
1729215600000|2024-10-18 01:40:00|7233.4|7227.4|7241.4|7235.4|7256.4|7250.4|7219.4|7213.4|2749
1729215900000|2024-10-18 01:45:00|7240.4|7234.4|7245.4|7239.4|7255.4|7249.4|7221.4|7215.4|1784
1729216200000|2024-10-18 01:50:00|7244.4|7238.4|7266.4|7260.4|7268.4|7262.4|7238.4|7232.4|2145
1729216500000|2024-10-18 01:55:00|7265.4|7259.4|7223.4|7217.4|7265.4|7259.4|7217.4|7211.4|1556
1729216800000|2024-10-18 02:00:00|7224.4|7218.4|7227.4|7221.4|7259.4|7253.4|7217.4|7211.4|2198
1729217100000|2024-10-18 02:05:00|7229.4|7223.4|7213.4|7207.4|7236.4|7230.4|7203.4|7197.4|1881
1729217400000|2024-10-18 02:10:00|7216.4|7210.4|7188.4|7182.4|7219.4|7213.4|7182.4|7176.4|1568
1729217700000|2024-10-18 02:15:00|7191.4|7185.4|7195.4|7189.4|7198.4|7192.4|7176.4|7170.4|2072
1729218000000|2024-10-18 02:20:00|7194.4|7188.4|7202.4|7196.4|7202.4|7196.4|7170.4|7164.4|2433
1729218300000|2024-10-18 02:25:00|7203.4|7197.4|7228.4|7222.4|7228.4|7222.4|7197.4|7191.4|1528
1729218600000|2024-10-18 02:30:00|7227.4|7221.4|7275.4|7269.4|7276.4|7270.4|7219.4|7213.4|1912
1729218900000|2024-10-18 02:35:00|7272.4|7266.4|7320.4|7314.4|7323.4|7317.4|7264.4|7258.4|3032
1729219200000|2024-10-18 02:40:00|7319.4|7313.4|7284.4|7278.4|7333.4|7327.4|7282.4|7276.4|6097
1729219500000|2024-10-18 02:45:00|7285.4|7279.4|7288.4|7282.4|7314.4|7308.4|7285.4|7279.4|3085
1729219800000|2024-10-18 02:50:00|7287.4|7281.4|7272.4|7266.4|7296.4|7290.4|7267.4|7261.4|1683
1729220100000|2024-10-18 02:55:00|7273.4|7267.4|7277.4|7271.4|7289.4|7283.4|7266.4|7260.4|1633
1729220400000|2024-10-18 03:00:00|7274.4|7268.4|7282.4|7276.4|7287.4|7281.4|7264.4|7258.4|1361
1729220700000|2024-10-18 03:05:00|7281.4|7275.4|7266.4|7260.4|7293.4|7287.4|7257.4|7251.4|1557
1729221000000|2024-10-18 03:10:00|7265.4|7259.4|7247.4|7241.4|7266.4|7260.4|7242.4|7236.4|1274
1729221300000|2024-10-18 03:15:00|7249.4|7243.4|7240.4|7234.4|7255.4|7249.4|7235.4|7229.4|1073
1729221600000|2024-10-18 03:20:00|7239.4|7233.4|7252.4|7246.4|7259.4|7253.4|7233.4|7227.4|990
1729221900000|2024-10-18 03:25:00|7251.4|7245.4|7272.4|7266.4|7273.4|7267.4|7247.4|7241.4|751
1729222200000|2024-10-18 03:30:00|7271.4|7265.4|7276.4|7270.4|7278.4|7272.4|7267.4|7261.4|616
1729222500000|2024-10-18 03:35:00|7274.4|7268.4|7261.4|7255.4|7274.4|7268.4|7261.4|7255.4|594
1729222800000|2024-10-18 03:40:00|7259.4|7253.4|7255.4|7249.4|7261.4|7255.4|7251.4|7245.4|580
1729223100000|2024-10-18 03:45:00|7254.4|7248.4|7250.4|7244.4|7255.4|7249.4|7241.4|7235.4|612
1729223400000|2024-10-18 03:50:00|7249.4|7243.4|7245.4|7239.4|7253.4|7247.4|7243.4|7237.4|562
1729223700000|2024-10-18 03:55:00|7244.4|7238.4|7254.4|7248.4|7255.4|7249.4|7242.4|7236.4|553
1729224000000|2024-10-18 04:00:00|7254.3|7236.4|7253.8|7235.8|7254.3|7236.4|7253.6|7235.6|0
1729224300000|2024-10-18 04:05:00|7253.9|7235.9|7254.1|7236.1|7254.8|7236.8|7253.8|7235.8|0
1729224600000|2024-10-18 04:10:00|7254.2|7236.2|7254.1|7236.1|7254.4|7236.4|7253.9|7235.9|0
1729224900000|2024-10-18 04:15:00|7254|7236|7254.8|7236.8|7255.1|7237.1|7253.8|7235.8|0
1729225200000|2024-10-18 04:20:00|7254.9|7236.9|7255.5|7237.5|7255.7|7237.7|7254.9|7236.9|0
1729225500000|2024-10-18 04:25:00|7255.6|7237.6|7254.6|7236.6|7255.7|7237.7|7254.4|7236.4|0
1729225800000|2024-10-18 04:30:00|7254.7|7236.7|7255.6|7237.6|7255.6|7237.6|7254.5|7236.5|0
1729226100000|2024-10-18 04:35:00|7255.7|7237.7|7255.8|7237.8|7256.4|7238.4|7255.5|7237.5|0
1729226400000|2024-10-18 04:40:00|7256|7238|7255.5|7237.5|7256.1|7238.1|7255.4|7237.4|0
1729226700000|2024-10-18 04:45:00|7255.6|7237.6|7255.6|7237.6|7255.8|7237.8|7255.2|7237.2|0
1729227000000|2024-10-18 04:50:00|7255.7|7237.7|7255.6|7237.6|7255.9|7237.9|7255.4|7237.4|0
1729227300000|2024-10-18 04:55:00|7255.4|7237.4|7255|7237|7255.4|7237.4|7254.6|7236.6|2
1729227600000|2024-10-18 05:00:00|7255.1|7237.1|7299.4|7293.4|7303.4|7297.4|7253.4|7237.1|2226
1729227900000|2024-10-18 05:05:00|7298.4|7292.4|7312.4|7306.4|7314.4|7308.4|7290.4|7284.4|1543
1729228200000|2024-10-18 05:10:00|7311.4|7305.4|7350.4|7344.4|7351.4|7345.4|7309.4|7303.4|1988
1729228500000|2024-10-18 05:15:00|7351.4|7345.4|7356.4|7350.4|7392.4|7386.4|7343.4|7337.4|3228
1729228800000|2024-10-18 05:20:00|7352.4|7346.4|7326.4|7320.4|7373.4|7367.4|7326.4|7320.4|3142
1729229100000|2024-10-18 05:25:00|7325.4|7319.4|7341.4|7335.4|7353.4|7347.4|7317.4|7311.4|2578
1729229400000|2024-10-18 05:30:00|7339.4|7333.4|7356.5|7350.5|7357.5|7351.5|7326.5|7320.5|1515
1729229700000|2024-10-18 05:35:00|7357.5|7351.5|7359.5|7353.5|7375.5|7369.5|7356.5|7350.5|1536
1729230000000|2024-10-18 05:40:00|7358.5|7352.5|7364.5|7358.5|7369.5|7363.5|7345.5|7339.5|1252
1729230300000|2024-10-18 05:45:00|7365.5|7359.5|7390.5|7384.5|7396.5|7390.5|7365.5|7359.5|1783
1729230600000|2024-10-18 05:50:00|7387.5|7381.5|7404.5|7398.5|7405.5|7399.5|7384.5|7378.5|1990
1729230900000|2024-10-18 05:55:00|7403.5|7397.5|7417.5|7411.5|7428.5|7422.5|7400.5|7394.5|2340
1729231200000|2024-10-18 06:00:00|7415.5|7409.5|7402.5|7396.5|7426.5|7420.5|7388.5|7382.5|3363
1729231500000|2024-10-18 06:05:00|7400.5|7394.5|7422.5|7416.5|7423.5|7417.5|7391.5|7385.5|1981
1729231800000|2024-10-18 06:10:00|7419.5|7413.5|7430.5|7424.5|7440.5|7434.5|7417.5|7411.5|3025
1729232100000|2024-10-18 06:15:00|7432.5|7426.5|7460.5|7454.5|7462.5|7456.5|7427.5|7421.5|3264
1729232400000|2024-10-18 06:20:00|7457.5|7451.5|7458.5|7452.5|7466.5|7460.5|7433.5|7427.5|3034
1729232700000|2024-10-18 06:25:00|7457.5|7451.5|7458.5|7452.5|7471.5|7465.5|7451.5|7445.5|2775
1729233000000|2024-10-18 06:30:00|7457.5|7451.5|7494.5|7488.5|7497.5|7491.5|7456.5|7450.5|4161
1729233300000|2024-10-18 06:35:00|7490.5|7484.5|7516.5|7510.5|7523.5|7517.5|7483.5|7477.5|3422
1729233600000|2024-10-18 06:40:00|7515.5|7509.5|7472.5|7466.5|7539.5|7533.5|7472.5|7466.5|4410
1729233900000|2024-10-18 06:45:00|7470.5|7464.5|7450.5|7444.5|7481.5|7475.5|7446.5|7440.5|4626
1729234200000|2024-10-18 06:50:00|7449.5|7443.5|7436.5|7430.5|7457.5|7451.5|7430.5|7424.5|3505
1729234500000|2024-10-18 06:55:00|7438.5|7432.5|7443.5|7437.5|7452.5|7446.5|7424.5|7418.5|3368
1729234800000|2024-10-18 07:00:00|7442.5|7436.5|7413.5|7407.5|7462.5|7456.5|7411.5|7405.5|2970
1729235100000|2024-10-18 07:05:00|7414.5|7408.5|7429.5|7423.5|7438.5|7432.5|7411.5|7405.5|1626
1729235400000|2024-10-18 07:10:00|7428.5|7422.5|7461.5|7455.5|7463.5|7457.5|7421.5|7415.5|1613
1729235700000|2024-10-18 07:15:00|7459.5|7453.5|7468.5|7462.5|7471.5|7465.5|7450.5|7444.5|1620
1729236000000|2024-10-18 07:20:00|7467.5|7461.5|7472.5|7466.5|7478.5|7472.5|7457.5|7451.5|1235
1729236300000|2024-10-18 07:25:00|7473.5|7467.5|7459.5|7453.5|7478.5|7472.5|7455.5|7449.5|1186
1729236600000|2024-10-18 07:30:00|7458.5|7452.5|7458.5|7452.5|7472.5|7466.5|7450.5|7444.5|1278
1729236900000|2024-10-18 07:35:00|7459.5|7453.5|7467.5|7461.5|7468.5|7462.5|7443.5|7437.5|1691
1729237200000|2024-10-18 07:40:00|7468.5|7462.5|7493.5|7487.5|7495.5|7489.5|7467.5|7461.5|1835
1729237500000|2024-10-18 07:45:00|7492.5|7486.5|7485.5|7479.5|7494.5|7488.5|7478.5|7472.5|2856
1729237800000|2024-10-18 07:50:00|7483.5|7477.5|7476.5|7470.5|7485.5|7479.5|7468.5|7462.5|2287
1729238100000|2024-10-18 07:55:00|7475.5|7469.5|7482.5|7476.5|7484.5|7478.5|7469.5|7463.5|3002
1729238400000|2024-10-18 08:00:00|7483.5|7477.5|7469.5|7463.5|7491.5|7485.5|7463.5|7457.5|3065
1729238700000|2024-10-18 08:05:00|7470.5|7464.5|7482.5|7476.5|7496.5|7490.5|7470.5|7464.5|5542
1729239000000|2024-10-18 08:10:00|7483.5|7477.5|7487.5|7481.5|7492.5|7486.5|7479.5|7473.5|2742
1729239300000|2024-10-18 08:15:00|7486.5|7480.5|7485.5|7479.5|7488.5|7482.5|7476.5|7470.5|2440
1729239600000|2024-10-18 08:20:00|7484.5|7478.5|7478.5|7472.5|7489.5|7483.5|7475.5|7469.5|1894
1729239900000|2024-10-18 08:25:00|7477.5|7471.5|7493.5|7487.5|7495.5|7489.5|7477.5|7471.5|2097
1729240200000|2024-10-18 08:30:00|7498.5|7480.5|7499|7481|7499.6|7481.6|7497.4|7479.4|1
1729240500000|2024-10-18 08:35:00|7499.2|7481.2|7497|7479|7499.5|7481.5|7496.1|7478.1|0
1729240800000|2024-10-18 08:40:00|7497.1|7479.1|7498.1|7480.1|7498.3|7480.3|7496.9|7478.9|0
1729241100000|2024-10-18 08:45:00|7498.2|7480.2|7498.6|7480.6|7498.9|7480.9|7497.7|7479.7|0
1729241400000|2024-10-18 08:50:00|7498.7|7480.7|7497.6|7479.6|7499.3|7481.3|7497.4|7479.4|0
1729241700000|2024-10-18 08:55:00|7497.7|7479.7|7497.9|7479.9|7498.4|7480.4|7497.4|7479.4|0
1729242000000|2024-10-18 09:00:00|7498|7480|7498.7|7480.7|7498.9|7480.9|7497.8|7479.8|0
1729242300000|2024-10-18 09:05:00|7498.9|7480.9|7500|7482|7500|7482|7498.5|7480.5|0
1729242600000|2024-10-18 09:10:00|7499.8|7481.8|7500.6|7482.6|7500.9|7482.9|7499.4|7481.4|0
1729242900000|2024-10-18 09:15:00|7493.5|7487.5|7497.5|7491.5|7505.5|7499.5|7493.5|7487.5|2788
1729243200000|2024-10-18 09:20:00|7496.5|7490.5|7490.5|7484.5|7496.5|7490.5|7489.5|7483.5|182
1729243500000|2024-10-18 09:25:00|7491.5|7485.5|7484.5|7478.5|7492.5|7486.5|7483.5|7477.5|94
1729243800000|2024-10-18 09:30:00|7483.5|7477.5|7474.5|7468.5|7483.5|7477.5|7469.5|7463.5|284
1729244100000|2024-10-18 09:35:00|7476.5|7470.5|7473.5|7467.5|7480.5|7474.5|7470.5|7464.5|184
1729244400000|2024-10-18 09:40:00|7471.5|7465.5|7466.5|7460.5|7472.5|7466.5|7463.5|7457.5|233
1729244700000|2024-10-18 09:45:00|7464.5|7458.5|7478.5|7472.5|7478.5|7472.5|7464.5|7458.5|235
1729245000000|2024-10-18 09:50:00|7479.5|7473.5|7476.5|7470.5|7479.5|7473.5|7471.5|7465.5|335
1729245300000|2024-10-18 09:55:00|7474.5|7468.5|7468.5|7462.5|7477.5|7471.5|7467.5|7461.5|144
1729245600000|2024-10-18 10:00:00|7469|7463|7464.5|7458.5|7470.5|7464.5|7461.5|7455.5|192
1729245900000|2024-10-18 10:05:00|7465|7459|7473.5|7467.5|7479.5|7473.5|7464.5|7458.5|234
1729246200000|2024-10-18 10:10:00|7473|7467|7473.5|7467.5|7473.5|7467.5|7466|7460|124
1729246500000|2024-10-18 10:15:00|7473|7467|7472.5|7466.5|7474.5|7468.5|7469.5|7463.5|84
1729246800000|2024-10-18 10:20:00|7472|7466|7472|7466|7474|7468|7466|7460|95
1729247100000|2024-10-18 10:25:00|7472.5|7466.5|7476.5|7470.5|7477.5|7471.5|7470|7464|171
1729247400000|2024-10-18 10:30:00|7476|7470|7489|7483|7489|7483|7474|7468|166
1729247700000|2024-10-18 10:35:00|7490|7484|7488.5|7482.5|7490.5|7484.5|7484|7478|85
1729248000000|2024-10-18 10:40:00|7489|7483|7495|7489|7495|7489|7486.5|7480.5|69
1729248300000|2024-10-18 10:45:00|7494|7488|7500|7494|7501|7495|7491|7485|205
1729248600000|2024-10-18 10:50:00|7499|7493|7500.5|7494.5|7504|7498|7494.5|7488.5|291
1729248900000|2024-10-18 10:55:00|7500|7494|7513.5|7507.5|7518.5|7512.5|7498|7492|290
1729249200000|2024-10-18 11:00:00|7511.5|7505.5|7495|7489|7515|7509|7492.5|7486.5|194
1729249500000|2024-10-18 11:05:00|7495.5|7489.5|7489.5|7483.5|7495.5|7489.5|7488|7482|161
1729249800000|2024-10-18 11:10:00|7489|7483|7495.5|7489.5|7498.5|7492.5|7489|7483|96
1729250100000|2024-10-18 11:15:00|7496|7490|7500|7494|7503.5|7497.5|7494.5|7488.5|134
1729250400000|2024-10-18 11:20:00|7500.5|7494.5|7505.5|7499.5|7505.5|7499.5|7494|7488|94
1729250700000|2024-10-18 11:25:00|7506|7500|7504.5|7498.5|7520.5|7514.5|7503.5|7497.5|203
1729251000000|2024-10-18 11:30:00|7505|7499|7508.5|7502.5|7511|7505|7502|7496|100
1729251300000|2024-10-18 11:35:00|7510.5|7504.5|7511|7505|7512|7506|7503.5|7497.5|176
1729251600000|2024-10-18 11:40:00|7510|7504|7502.5|7496.5|7512|7506|7501|7495|125
1729251900000|2024-10-18 11:45:00|7502|7496|7511.5|7505.5|7512|7506|7501.5|7495.5|179
1729252200000|2024-10-18 11:50:00|7512|7506|7508|7502|7519.5|7513.5|7505.5|7499.5|277
1729252500000|2024-10-18 11:55:00|7508.5|7502.5|7507.5|7501.5|7513|7507|7506.5|7500.5|171
1729252800000|2024-10-18 12:00:00|7508|7502|7505|7499|7512.5|7506.5|7503|7497|121
1729253100000|2024-10-18 12:05:00|7505.5|7499.5|7495.5|7489.5|7507|7501|7495|7489|157
1729253400000|2024-10-18 12:10:00|7496|7490|7498|7492|7500|7494|7492|7486|123
1729253700000|2024-10-18 12:15:00|7498.5|7492.5|7497|7491|7501|7495|7497|7491|116
1729254000000|2024-10-18 12:20:00|7496.5|7490.5|7496.5|7490.5|7501|7495|7494|7488|142
1729254300000|2024-10-18 12:25:00|7497|7491|7501|7495|7501.5|7495.5|7496|7490|239
1729254600000|2024-10-18 12:30:00|7503|7497|7502|7496|7506.5|7500.5|7500|7494|259
1729254900000|2024-10-18 12:35:00|7502.5|7496.5|7500.5|7494.5|7503|7497|7497.5|7491.5|140
1729255200000|2024-10-18 12:40:00|7501|7495|7498.5|7492.5|7501|7495|7494.5|7488.5|171
1729255500000|2024-10-18 12:45:00|7498|7492|7503.5|7497.5|7505|7499|7493.5|7487.5|91
1729255800000|2024-10-18 12:50:00|7503|7497|7501.5|7495.5|7510|7504|7501.5|7495.5|124
1729256100000|2024-10-18 12:55:00|7502|7496|7499.5|7493.5|7503|7497|7497|7491|129
1729256400000|2024-10-18 13:00:00|7499|7493|7497.5|7491.5|7503|7497|7497.5|7491.5|131
1729256700000|2024-10-18 13:05:00|7497|7491|7496.5|7490.5|7499|7493|7495|7489|92
1729257000000|2024-10-18 13:10:00|7497|7491|7503|7497|7503.5|7497.5|7496|7490|91
1729257300000|2024-10-18 13:15:00|7502|7496|7499|7493|7507|7501|7499|7493|126
1729257600000|2024-10-18 13:20:00|7500|7494|7501|7495|7503.5|7497.5|7500|7494|119
1729257900000|2024-10-18 13:25:00|7500|7494|7490|7484|7500|7494|7487.5|7481.5|177
1729258200000|2024-10-18 13:30:00|7488.5|7482.5|7457.5|7451.5|7495|7489|7444|7438|1967
1729258500000|2024-10-18 13:35:00|7457|7451|7453|7447|7476.5|7470.5|7453|7447|872
1729258800000|2024-10-18 13:40:00|7453.5|7447.5|7450|7444|7463|7457|7444.5|7438.5|956
1729259100000|2024-10-18 13:45:00|7451|7445|7419|7413|7451|7445|7418|7412|1192
1729259400000|2024-10-18 13:50:00|7419.5|7413.5|7419.5|7413.5|7429.5|7423.5|7411|7405|929
1729259700000|2024-10-18 13:55:00|7419|7413|7425.5|7419.5|7435.5|7429.5|7417|7411|763
1729260000000|2024-10-18 14:00:00|7424|7418|7431.5|7425.5|7443|7437|7423|7417|597
1729260300000|2024-10-18 14:05:00|7431|7425|7444|7438|7445|7439|7425|7419|604
1729260600000|2024-10-18 14:10:00|7445|7439|7421.5|7415.5|7445|7439|7421|7415|545
1729260900000|2024-10-18 14:15:00|7421|7415|7423.5|7417.5|7431.5|7425.5|7413|7407|613
1729261200000|2024-10-18 14:20:00|7424|7418|7434.5|7428.5|7441.5|7435.5|7422|7416|393
1729261500000|2024-10-18 14:25:00|7435|7429|7446.5|7440.5|7447|7441|7433.5|7427.5|194
1729261800000|2024-10-18 14:30:00|7447|7441|7433|7427|7460|7454|7433|7427|346
1729262100000|2024-10-18 14:35:00|7432.5|7426.5|7424.5|7418.5|7437.5|7431.5|7421|7415|351
1729262400000|2024-10-18 14:40:00|7425.5|7419.5|7434|7428|7437.5|7431.5|7424|7418|231
1729262700000|2024-10-18 14:45:00|7434.5|7428.5|7442|7436|7448|7442|7431|7425|249
1729263000000|2024-10-18 14:50:00|7443|7437|7447.5|7441.5|7453|7447|7441|7435|213
1729263300000|2024-10-18 14:55:00|7448|7442|7457|7451|7459.5|7453.5|7444|7438|354
1729263600000|2024-10-18 15:00:00|7458|7452|7448|7442|7463|7457|7446.5|7440.5|415
1729263900000|2024-10-18 15:05:00|7448.5|7442.5|7451|7445|7454|7448|7442.5|7436.5|333
1729264200000|2024-10-18 15:10:00|7453.5|7447.5|7452.5|7446.5|7455|7449|7448.5|7442.5|145
1729264500000|2024-10-18 15:15:00|7451.5|7445.5|7445|7439|7452.5|7446.5|7444|7438|308
1729264800000|2024-10-18 15:20:00|7444.5|7438.5|7431.5|7425.5|7444.5|7438.5|7426.5|7420.5|261
1729265100000|2024-10-18 15:25:00|7432|7426|7432|7426|7440|7434|7425|7419|466
1729265400000|2024-10-18 15:30:00|7432.5|7426.5|7437.5|7431.5|7438.5|7432.5|7428.5|7422.5|337
1729265700000|2024-10-18 15:35:00|7439|7433|7437.5|7431.5|7439.5|7433.5|7432|7426|303
1729266000000|2024-10-18 15:40:00|7437|7431|7435|7429|7443.5|7437.5|7432|7426|249
1729266300000|2024-10-18 15:45:00|7435.5|7429.5|7433|7427|7440|7434|7428.5|7422.5|180
1729266600000|2024-10-18 15:50:00|7432.5|7426.5|7427.5|7421.5|7432.5|7426.5|7420|7414|370
1729266900000|2024-10-18 15:55:00|7427|7421|7415.5|7409.5|7428|7422|7415.5|7409.5|312
1729267200000|2024-10-18 16:00:00|7416.5|7410.5|7421.5|7415.5|7423.5|7417.5|7415.5|7409.5|223
1729267500000|2024-10-18 16:05:00|7420.5|7414.5|7419.5|7413.5|7423.5|7417.5|7419.5|7413.5|198
1729267800000|2024-10-18 16:10:00|7420.5|7414.5|7422.5|7416.5|7427.5|7421.5|7419.5|7413.5|172
1729268100000|2024-10-18 16:15:00|7423.5|7417.5|7435.5|7429.5|7436.5|7430.5|7421.5|7415.5|222
1729268400000|2024-10-18 16:20:00|7436.5|7430.5|7437.5|7431.5|7441.5|7435.5|7435.5|7429.5|170
1729268700000|2024-10-18 16:25:00|7438.5|7432.5|7439.5|7433.5|7439.5|7433.5|7434.5|7428.5|192
1729269000000|2024-10-18 16:30:00|7440.5|7434.5|7437.5|7431.5|7443.5|7437.5|7436.5|7430.5|212
1729269300000|2024-10-18 16:35:00|7436.5|7430.5|7428.5|7422.5|7439.5|7433.5|7428.5|7422.5|259
1729269600000|2024-10-18 16:40:00|7429.5|7423.5|7432.5|7426.5|7433.5|7427.5|7429.5|7423.5|177
1729269900000|2024-10-18 16:45:00|7431.5|7425.5|7422.5|7416.5|7431.5|7425.5|7422.5|7416.5|314
1729270200000|2024-10-18 16:50:00|7424.5|7418.5|7431.5|7425.5|7432.5|7426.5|7424.5|7418.5|115
1729270500000|2024-10-18 16:55:00|7432.5|7426.5|7431.5|7425.5|7433.5|7427.5|7429.5|7423.5|86
1729270800000|2024-10-18 17:00:00|7430.5|7424.5|7431.5|7425.5|7432.5|7426.5|7425.5|7419.5|184
1729271100000|2024-10-18 17:05:00|7430.5|7424.5|7435.5|7429.5|7435.5|7429.5|7427.5|7421.5|174
1729271400000|2024-10-18 17:10:00|7434.5|7428.5|7439.5|7433.5|7439.5|7433.5|7434.5|7428.5|78
1729271700000|2024-10-18 17:15:00|7437.5|7431.5|7443.5|7437.5|7443.5|7437.5|7436.5|7430.5|197
1729272000000|2024-10-18 17:20:00|7442.5|7436.5|7442.5|7436.5|7443.5|7437.5|7440.5|7434.5|94
1729272300000|2024-10-18 17:25:00|7443.5|7437.5|7439.5|7433.5|7444.5|7438.5|7438.5|7432.5|71
1729272600000|2024-10-18 17:30:00|7440.5|7434.5|7438.5|7432.5|7441.5|7435.5|7435.5|7429.5|86
1729272900000|2024-10-18 17:35:00|7439.5|7433.5|7438.5|7432.5|7440.5|7434.5|7437.5|7431.5|52
1729273200000|2024-10-18 17:40:00|7440.5|7434.5|7436.5|7430.5|7440.5|7434.5|7435.5|7429.5|42
1729273500000|2024-10-18 17:45:00|7437.5|7431.5|7441.5|7435.5|7441.5|7435.5|7437.5|7431.5|81
1729273800000|2024-10-18 17:50:00|7440.5|7434.5|7443.5|7437.5|7446.5|7440.5|7440.5|7434.5|114
1729274100000|2024-10-18 17:55:00|7442.5|7436.5|7448.5|7442.5|7448.5|7442.5|7442.5|7436.5|42
1729274400000|2024-10-18 18:00:00|7449.5|7443.5|7446.5|7440.5|7449.5|7443.5|7441.5|7435.5|159
1729274700000|2024-10-18 18:05:00|7447.5|7441.5|7444.5|7438.5|7447.5|7441.5|7443.5|7437.5|74
1729275000000|2024-10-18 18:10:00|7445.5|7439.5|7439.5|7433.5|7446.5|7440.5|7439.5|7433.5|141
1729275300000|2024-10-18 18:15:00|7441.5|7435.5|7439.5|7433.5|7442.5|7436.5|7439.5|7433.5|74
1729275600000|2024-10-18 18:20:00|7441.5|7435.5|7443.5|7437.5|7445.5|7439.5|7440.5|7434.5|167
1729275900000|2024-10-18 18:25:00|7444.5|7438.5|7446.5|7440.5|7449.5|7443.5|7442.5|7436.5|170
1729276200000|2024-10-18 18:30:00|7447.5|7441.5|7443.5|7437.5|7449.5|7443.5|7443.5|7437.5|192
1729276500000|2024-10-18 18:35:00|7442.5|7436.5|7448.5|7442.5|7449.5|7443.5|7441.5|7435.5|212
1729276800000|2024-10-18 18:40:00|7446.5|7440.5|7443.5|7437.5|7447.5|7441.5|7443.5|7437.5|134
1729277100000|2024-10-18 18:45:00|7442.5|7436.5|7445.5|7439.5|7448.5|7442.5|7439.5|7433.5|215
1729277400000|2024-10-18 18:50:00|7444.5|7438.5|7446.5|7440.5|7447.5|7441.5|7442.5|7436.5|91
1729277700000|2024-10-18 18:55:00|7445.5|7439.5|7453.2|7435.2|7453.2|7446.5|7443.5|7435.2|69
1729278000000|2024-10-18 19:00:00|7453.1|7435.1|7449.6|7431.6|7453.1|7435.1|7447.7|7429.7|0
1729278300000|2024-10-18 19:05:00|7449.7|7431.7|7454|7436|7454|7436|7449.7|7431.7|0
1729278600000|2024-10-18 19:10:00|7453.9|7435.9|7455|7437|7456.4|7438.4|7453.9|7435.9|0
1729278900000|2024-10-18 19:15:00|7454.9|7436.9|7456.3|7438.3|7457.3|7439.3|7454.8|7436.8|0
1729279200000|2024-10-18 19:20:00|7456.4|7438.4|7457.6|7439.6|7459.6|7441.6|7454.1|7436.1|0
1729279500000|2024-10-18 19:25:00|7457.7|7439.7|7464.7|7446.7|7464.8|7446.8|7457.6|7439.6|0
1729279800000|2024-10-18 19:30:00|7464.6|7446.6|7455|7437|7464.6|7446.6|7455|7437|0
1729280100000|2024-10-18 19:35:00|7454.9|7436.9|7447.5|7429.5|7458|7440|7446.7|7428.7|0
1729280400000|2024-10-18 19:40:00|7446.6|7428.6|7447.2|7429.2|7447.2|7429.2|7443.8|7425.8|0
1729280700000|2024-10-18 19:45:00|7447.1|7429.1|7442.9|7424.9|7449.1|7431.1|7442.9|7424.9|0
1729281000000|2024-10-18 19:50:00|7443|7425|7447|7429|7449.7|7431.7|7442.7|7424.7|0
1729281300000|2024-10-18 19:55:00|7447.1|7429.1|7442.7|7424.7|7447.2|7429.2|7440.7|7422.7|0
1729281600000|2024-10-18 20:00:00|7442.8|7424.8|7444.1|7426.1|7444.5|7426.5|7441.2|7423.2|0
1729281900000|2024-10-18 20:05:00|7444.3|7426.3|7443.7|7425.7|7445.6|7427.6|7443.5|7425.5|0
1729282200000|2024-10-18 20:10:00|7443.9|7425.9|7443.9|7425.9|7444.1|7426.1|7443.5|7425.5|0
1729282500000|2024-10-18 20:15:00|7443.8|7425.8|7443.5|7425.5|7444.1|7426.1|7443.5|7425.5|0
1729282800000|2024-10-18 20:20:00|7443.7|7425.7|7443.7|7425.7|7443.9|7425.9|7443.3|7425.3|0
1729283100000|2024-10-18 20:25:00|7443.9|7425.9|7444.1|7426.1|7444.3|7426.3|7443.9|7425.9|0
1729283400000|2024-10-18 20:30:00|7444|7426|7443.9|7425.9|7444.5|7426.5|7443.7|7425.7|0
1729283700000|2024-10-18 20:35:00|7444.1|7426.1|7444.1|7426.1|7444.3|7426.3|7444.1|7426.1|0
1729284000000|2024-10-18 20:40:00|7444.3|7426.3|7444.7|7426.7|7444.9|7426.9|7444.1|7426.1|0
1729284300000|2024-10-18 20:45:00|7444.5|7426.5|7443.9|7425.9|7444.5|7426.5|7443.9|7425.9|0
1729284600000|2024-10-18 20:50:00|7444.1|7426.1|7444.1|7426.1|7444.1|7426.1|7443.9|7425.9|0
1729284900000|2024-10-18 20:55:00|7444.2|7426.2|7444.1|7426.1|7444.9|7426.9|7443.8|7425.8|0
1729461600000|2024-10-20 22:00:00|7452.8|7434.8|7452.6|7434.6|7454.1|7436.1|7452.3|7434.3|0
1729461900000|2024-10-20 22:05:00|7452.5|7434.5|7452.9|7434.9|7454|7436|7452.5|7434.5|0
1729462200000|2024-10-20 22:10:00|7452.7|7434.7|7452.7|7434.7|7453.3|7435.3|7451.6|7433.6|0
1729462500000|2024-10-20 22:15:00|7452.9|7434.9|7452.8|7434.8|7453.6|7435.6|7452.5|7434.5|0
1729462800000|2024-10-20 22:20:00|7452.9|7434.9|7458.3|7440.3|7458.3|7440.3|7452.9|7434.9|0
1729463100000|2024-10-20 22:25:00|7458.2|7440.2|7458.8|7440.8|7459|7441|7458.1|7440.1|0
1729463400000|2024-10-20 22:30:00|7458.9|7440.9|7458.8|7440.8|7459|7441|7458.3|7440.3|0
1729463700000|2024-10-20 22:35:00|7458.9|7440.9|7458.9|7440.9|7459.1|7441.1|7458.6|7440.6|0
1729464000000|2024-10-20 22:40:00|7459.1|7441.1|7461|7443|7461.2|7443.2|7459.1|7441.1|0
1729464300000|2024-10-20 22:45:00|7461.2|7443.2|7460.7|7442.7|7461.4|7443.4|7460.4|7442.4|0
1729464600000|2024-10-20 22:50:00|7460.8|7442.8|7460|7442|7461|7443|7460|7442|0
1729464900000|2024-10-20 22:55:00|7460.1|7442.1|7460.6|7442.6|7460.6|7442.6|7460.1|7442.1|0
1729465200000|2024-10-20 23:00:00|7460.7|7442.7|7461.2|7443.2|7461.4|7443.4|7460.7|7442.7|0
1729465500000|2024-10-20 23:05:00|7461|7443|7461.1|7443.1|7461.4|7443.4|7460.6|7442.6|0
1729465800000|2024-10-20 23:10:00|7461.2|7443.2|7461.1|7443.1|7461.2|7443.2|7460.6|7442.6|0
1729466100000|2024-10-20 23:15:00|7461.2|7443.2|7461.8|7443.8|7462|7444|7460.6|7442.6|0
1729466400000|2024-10-20 23:20:00|7461.9|7443.9|7461.4|7443.4|7462|7444|7461.2|7443.2|0
1729466700000|2024-10-20 23:25:00|7461.5|7443.5|7461.2|7443.2|7461.6|7443.6|7461|7443|0
1729467000000|2024-10-20 23:30:00|7461.4|7443.4|7461.2|7443.2|7461.5|7443.5|7460.8|7442.8|0
1729467300000|2024-10-20 23:35:00|7461.3|7443.3|7460.4|7442.4|7461.4|7443.4|7460.4|7442.4|0
1729467600000|2024-10-20 23:40:00|7460.2|7442.2|7460.8|7442.8|7460.8|7442.8|7459.9|7441.9|0
1729467900000|2024-10-20 23:45:00|7460.6|7442.6|7459.3|7441.3|7460.9|7442.9|7458.9|7440.9|0
1729468200000|2024-10-20 23:50:00|7459.2|7441.2|7460.6|7442.6|7460.8|7442.8|7459.1|7441.1|0
1729468500000|2024-10-20 23:55:00|7460.4|7442.4|7460.5|7442.5|7461|7443|7460.1|7442.1|0
1729468800000|2024-10-21 00:00:00|7460.6|7442.6|7459.7|7441.7|7460.7|7442.7|7459.7|7441.7|0
1729469100000|2024-10-21 00:05:00|7459.9|7441.9|7459.9|7441.9|7460.5|7442.5|7459.5|7441.5|0
1729469400000|2024-10-21 00:10:00|7459.8|7441.8|7458.8|7440.8|7459.8|7441.8|7458|7440|0
1729469700000|2024-10-21 00:15:00|7458.6|7440.6|7457.9|7439.9|7458.8|7440.8|7457.9|7439.9|0
1729470000000|2024-10-21 00:20:00|7457.8|7439.8|7457.9|7439.9|7458.4|7440.4|7457.1|7439.1|0
1729470300000|2024-10-21 00:25:00|7458|7440|7457.8|7439.8|7458.2|7440.2|7457.4|7439.4|0
1729470600000|2024-10-21 00:30:00|7457.9|7439.9|7459.4|7441.4|7459.6|7441.6|7457.7|7439.7|0
1729470900000|2024-10-21 00:35:00|7459.2|7441.2|7458.9|7440.9|7459.7|7441.7|7458.8|7440.8|0
1729471200000|2024-10-21 00:40:00|7459.1|7441.1|7459.2|7441.2|7459.8|7441.8|7459.1|7441.1|0
1729471500000|2024-10-21 00:45:00|7459.4|7441.4|7449.9|7431.9|7459.9|7441.9|7449.2|7431.2|0
1729471800000|2024-10-21 00:50:00|7450.1|7432.1|7449.9|7431.9|7450.3|7432.3|7449.6|7431.6|0
1729472100000|2024-10-21 00:55:00|7449.8|7431.8|7459.4|7441.4|7459.5|7441.5|7449.4|7431.4|0
1729472400000|2024-10-21 01:00:00|7459.3|7441.3|7464.1|7446.1|7464.8|7446.8|7459.3|7441.3|0
1729472700000|2024-10-21 01:05:00|7469.1|7451.1|7479.1|7461.1|7479.4|7461.4|7468.8|7450.8|0
1729473000000|2024-10-21 01:10:00|7479.3|7461.3|7479.2|7461.2|7479.8|7461.8|7474.4|7456.4|0
1729473300000|2024-10-21 01:15:00|7476.5|7470.5|7437.5|7431.5|7482.5|7476.5|7429.5|7423.5|2748
1729473600000|2024-10-21 01:20:00|7438.5|7432.5|7447.5|7441.5|7450.5|7444.5|7433.5|7427.5|1323
1729473900000|2024-10-21 01:25:00|7446.5|7440.5|7433.5|7427.5|7449.5|7443.5|7432.5|7426.5|1102
1729474200000|2024-10-21 01:30:00|7429.5|7423.5|7490.5|7484.5|7494.5|7488.5|7424.5|7418.5|6717
1729474500000|2024-10-21 01:35:00|7489.5|7483.5|7438.5|7432.5|7489.5|7483.5|7424.5|7418.5|3145
1729474800000|2024-10-21 01:40:00|7441.5|7435.5|7460.5|7454.5|7472.5|7466.5|7428.5|7422.5|2285
1729475100000|2024-10-21 01:45:00|7461.5|7455.5|7408.5|7402.5|7463.5|7457.5|7408.5|7402.5|1666
1729475400000|2024-10-21 01:50:00|7409.5|7403.5|7414.5|7408.5|7424.5|7418.5|7400.5|7394.5|2239
1729475700000|2024-10-21 01:55:00|7413.5|7407.5|7382.5|7376.5|7416.5|7410.5|7379.5|7373.5|2473
1729476000000|2024-10-21 02:00:00|7381.5|7375.5|7415.5|7409.5|7419.5|7413.5|7376.5|7370.5|2295
1729476300000|2024-10-21 02:05:00|7414.5|7408.5|7418.5|7412.5|7436.5|7430.5|7405.5|7399.5|1928
1729476600000|2024-10-21 02:10:00|7415.5|7409.5|7450.5|7444.5|7454.5|7448.5|7398.5|7392.5|2223
1729476900000|2024-10-21 02:15:00|7447.5|7441.5|7436.5|7430.5|7448.5|7442.5|7416.5|7410.5|1314
1729477200000|2024-10-21 02:20:00|7438.5|7432.5|7447.5|7441.5|7451.5|7445.5|7422.5|7416.5|1567
1729477500000|2024-10-21 02:25:00|7445.5|7439.5|7462.5|7456.5|7474.5|7468.5|7414.5|7408.5|1940
1729477800000|2024-10-21 02:30:00|7463.5|7457.5|7456.5|7450.5|7466.5|7460.5|7440.5|7434.5|1323
1729478100000|2024-10-21 02:35:00|7455.5|7449.5|7470.5|7464.5|7471.5|7465.5|7445.5|7439.5|1106
1729478400000|2024-10-21 02:40:00|7468.5|7462.5|7433.5|7427.5|7474.5|7468.5|7429.5|7423.5|1102
1729478700000|2024-10-21 02:45:00|7434.5|7428.5|7435.5|7429.5|7440.5|7434.5|7416.5|7410.5|2238
1729479000000|2024-10-21 02:50:00|7434.5|7428.5|7429.5|7423.5|7438.5|7432.5|7416.5|7410.5|563
1729479300000|2024-10-21 02:55:00|7427.5|7421.5|7430.5|7424.5|7432.5|7426.5|7410.5|7404.5|551
1729479600000|2024-10-21 03:00:00|7427.5|7421.5|7441.5|7435.5|7442.5|7436.5|7421.5|7415.5|1162
1729479900000|2024-10-21 03:05:00|7442.5|7436.5|7460.5|7454.5|7461.5|7455.5|7438.5|7432.5|741
1729480200000|2024-10-21 03:10:00|7462.5|7456.5|7445.5|7439.5|7462.5|7456.5|7438.5|7432.5|768
1729480500000|2024-10-21 03:15:00|7446.5|7440.5|7464.5|7458.5|7464.5|7458.5|7433.5|7427.5|979
1729480800000|2024-10-21 03:20:00|7463.5|7457.5|7451.5|7445.5|7473.5|7467.5|7448.5|7442.5|934
1729481100000|2024-10-21 03:25:00|7449.5|7443.5|7450.5|7444.5|7470.5|7464.5|7442.5|7436.5|1359
1729481400000|2024-10-21 03:30:00|7448.5|7442.5|7450.8|7444.8|7453.8|7447.8|7438.5|7432.5|547
1729481700000|2024-10-21 03:35:00|7449.8|7443.8|7455.8|7449.8|7459.8|7453.8|7449.8|7443.8|511
1729482000000|2024-10-21 03:40:00|7452.8|7446.8|7441.8|7435.8|7452.8|7446.8|7438.8|7432.8|407
1729482300000|2024-10-21 03:45:00|7440.8|7434.8|7441.8|7435.8|7443.8|7437.8|7436.8|7430.8|802
1729482600000|2024-10-21 03:50:00|7440.8|7434.8|7430.8|7424.8|7442.8|7436.8|7428.8|7422.8|559
1729482900000|2024-10-21 03:55:00|7429.8|7423.8|7430.8|7424.8|7432.8|7426.8|7426.8|7420.8|596
1729483200000|2024-10-21 04:00:00|7434|7416|7433.7|7415.7|7434|7416|7433.6|7415.6|0
1729483500000|2024-10-21 04:05:00|7433.8|7415.8|7433.9|7415.9|7434.1|7416.1|7433.4|7415.4|0
1729483800000|2024-10-21 04:10:00|7433.8|7415.8|7434.2|7416.2|7434.3|7416.3|7433.6|7415.6|0
1729484100000|2024-10-21 04:15:00|7434.1|7416.1|7433.8|7415.8|7434.3|7416.3|7433.8|7415.8|0
1729484400000|2024-10-21 04:20:00|7433.6|7415.6|7433.8|7415.8|7434|7416|7433.1|7415.1|0
1729484700000|2024-10-21 04:25:00|7433.7|7415.7|7433.9|7415.9|7433.9|7415.9|7433.6|7415.6|0
1729485000000|2024-10-21 04:30:00|7434|7416|7433.6|7415.6|7434.2|7416.2|7433.6|7415.6|0
1729485300000|2024-10-21 04:35:00|7433.7|7415.7|7433.1|7415.1|7433.8|7415.8|7432.9|7414.9|0
1729485600000|2024-10-21 04:40:00|7433|7415|7432.3|7414.3|7433|7415|7432.2|7414.2|0
1729485900000|2024-10-21 04:45:00|7432.5|7414.5|7432.3|7414.3|7432.8|7414.8|7432.3|7414.3|0
1729486200000|2024-10-21 04:50:00|7432.2|7414.2|7431.9|7413.9|7432.4|7414.4|7431.6|7413.6|0
1729486500000|2024-10-21 04:55:00|7431.7|7413.7|7432.2|7414.2|7432.2|7414.2|7431.6|7413.6|0
1729486800000|2024-10-21 05:00:00|7427.8|7421.8|7452.8|7446.8|7453.8|7447.8|7407.8|7401.8|1429
1729487100000|2024-10-21 05:05:00|7450.8|7444.8|7433.8|7427.8|7454.8|7448.8|7418.8|7412.8|1726
1729487400000|2024-10-21 05:10:00|7432.8|7426.8|7402.8|7396.8|7432.8|7426.8|7399.8|7393.8|1434
1729487700000|2024-10-21 05:15:00|7404.8|7398.8|7396.8|7390.8|7410.8|7404.8|7390.8|7384.8|824
1729488000000|2024-10-21 05:20:00|7397.8|7391.8|7398.8|7392.8|7411.8|7405.8|7393.8|7387.8|747
1729488300000|2024-10-21 05:25:00|7396.8|7390.8|7377.8|7371.8|7401.8|7395.8|7365.8|7359.8|1849
1729488600000|2024-10-21 05:30:00|7378.8|7372.8|7364.8|7358.8|7383.8|7377.8|7363.8|7357.8|1255
1729488900000|2024-10-21 05:35:00|7366.8|7360.8|7359.8|7353.8|7375.8|7369.8|7354.8|7348.8|1443
1729489200000|2024-10-21 05:40:00|7356.8|7350.8|7368.8|7362.8|7375.8|7369.8|7353.8|7347.8|760
1729489500000|2024-10-21 05:45:00|7366.8|7360.8|7365.8|7359.8|7373.8|7367.8|7351.8|7345.8|885
1729489800000|2024-10-21 05:50:00|7366.8|7360.8|7345.8|7339.8|7370.8|7364.8|7341.8|7335.8|1430
1729490100000|2024-10-21 05:55:00|7346.8|7340.8|7332.8|7326.8|7350.8|7344.8|7331.8|7325.8|1999
1729490400000|2024-10-21 06:00:00|7333.8|7327.8|7340.8|7334.8|7343.8|7337.8|7322.8|7316.8|1942
1729490700000|2024-10-21 06:05:00|7339.8|7333.8|7334.8|7328.8|7351.8|7345.8|7328.8|7322.8|1243
1729491000000|2024-10-21 06:10:00|7335.8|7329.8|7336.8|7330.8|7343.8|7337.8|7326.8|7320.8|815
1729491300000|2024-10-21 06:15:00|7334.8|7328.8|7342.8|7336.8|7347.8|7341.8|7322.8|7316.8|1035
1729491600000|2024-10-21 06:20:00|7340.8|7334.8|7334.8|7328.8|7349.8|7343.8|7329.8|7323.8|927
1729491900000|2024-10-21 06:25:00|7332.8|7326.8|7354.8|7348.8|7361.8|7355.8|7328.8|7322.8|2060
1729492200000|2024-10-21 06:30:00|7353.8|7347.8|7355.8|7349.8|7366.8|7360.8|7350.8|7344.8|1338
1729492500000|2024-10-21 06:35:00|7354.8|7348.8|7367.8|7361.8|7369.8|7363.8|7350.8|7344.8|915
1729492800000|2024-10-21 06:40:00|7368.8|7362.8|7363.8|7357.8|7372.8|7366.8|7354.8|7348.8|986
1729493100000|2024-10-21 06:45:00|7360.8|7354.8|7351.8|7345.8|7361.8|7355.8|7344.8|7338.8|868
1729493400000|2024-10-21 06:50:00|7350.8|7344.8|7355.8|7349.8|7355.8|7349.8|7341.8|7335.8|712
1729493700000|2024-10-21 06:55:00|7354.8|7348.8|7343.8|7337.8|7358.8|7352.8|7342.8|7336.8|454
1729494000000|2024-10-21 07:00:00|7344.8|7338.8|7364.8|7358.8|7366.8|7360.8|7343.8|7337.8|680
1729494300000|2024-10-21 07:05:00|7363.8|7357.8|7366.8|7360.8|7368.8|7362.8|7360.8|7354.8|514
1729494600000|2024-10-21 07:10:00|7365.8|7359.8|7350.8|7344.8|7365.8|7359.8|7348.8|7342.8|600
1729494900000|2024-10-21 07:15:00|7348.8|7342.8|7356.8|7350.8|7360.8|7354.8|7343.8|7337.8|538
1729495200000|2024-10-21 07:20:00|7357.8|7351.8|7353.8|7347.8|7360.8|7354.8|7353.8|7347.8|614
1729495500000|2024-10-21 07:25:00|7352.8|7346.8|7341.8|7335.8|7353.8|7347.8|7339.8|7333.8|780
1729495800000|2024-10-21 07:30:00|7342.8|7336.8|7342.8|7336.8|7351.8|7345.8|7338.8|7332.8|847
1729496100000|2024-10-21 07:35:00|7341.8|7335.8|7340.8|7334.8|7341.8|7335.8|7330.8|7324.8|1372
1729496400000|2024-10-21 07:40:00|7341.8|7335.8|7339.8|7333.8|7345.8|7339.8|7336.8|7330.8|797
1729496700000|2024-10-21 07:45:00|7338.8|7332.8|7340.8|7334.8|7343.8|7337.8|7335.8|7329.8|1221
1729497000000|2024-10-21 07:50:00|7341.8|7335.8|7339.8|7333.8|7345.8|7339.8|7336.8|7330.8|1108
1729497300000|2024-10-21 07:55:00|7338.8|7332.8|7338.8|7332.8|7341.8|7335.8|7334.8|7328.8|1789
1729497600000|2024-10-21 08:00:00|7340.8|7334.8|7346.8|7340.8|7348.8|7342.8|7340.8|7334.8|1587
1729497900000|2024-10-21 08:05:00|7344.8|7338.8|7341.8|7335.8|7347.8|7341.8|7340.8|7334.8|1981
1729498200000|2024-10-21 08:10:00|7342.8|7336.8|7336.8|7330.8|7344.8|7338.8|7335.8|7329.8|1360
1729498500000|2024-10-21 08:15:00|7338.8|7332.8|7336.8|7330.8|7340.8|7334.8|7332.8|7326.8|524
1729498800000|2024-10-21 08:20:00|7337.8|7331.8|7337.8|7331.8|7341.8|7335.8|7333.8|7327.8|769
1729499100000|2024-10-21 08:25:00|7338.8|7332.8|7330.8|7324.8|7340.8|7334.8|7328.8|7322.8|1948
1729499400000|2024-10-21 08:30:00|7341.1|7323.1|7340.9|7322.9|7341.6|7323.6|7340.4|7322.4|3
1729499700000|2024-10-21 08:35:00|7340.8|7322.8|7341.3|7323.3|7341.5|7323.5|7340.5|7322.5|0
1729500000000|2024-10-21 08:40:00|7341.1|7323.1|7341.5|7323.5|7341.7|7323.7|7340.7|7322.7|0
1729500300000|2024-10-21 08:45:00|7341.4|7323.4|7341.1|7323.1|7341.7|7323.7|7340.2|7322.2|0
1729500600000|2024-10-21 08:50:00|7341.2|7323.2|7342.3|7324.3|7342.5|7324.5|7341|7323|0
1729500900000|2024-10-21 08:55:00|7342.4|7324.4|7341.2|7323.2|7342.6|7324.6|7341|7323|0
1729501200000|2024-10-21 09:00:00|7341.1|7323.1|7340.8|7322.8|7341.6|7323.6|7340.4|7322.4|0
1729501500000|2024-10-21 09:05:00|7340.7|7322.7|7339.5|7321.5|7341.2|7323.2|7339.2|7321.2|0
1729501800000|2024-10-21 09:10:00|7339.6|7321.6|7339.2|7321.2|7340.2|7322.2|7339.2|7321.2|0
1729502100000|2024-10-21 09:15:00|7333.8|7327.8|7318.8|7312.8|7340.8|7334.8|7317.8|7311.8|508
1729502400000|2024-10-21 09:20:00|7319.8|7313.8|7316.8|7310.8|7320.8|7314.8|7312.8|7306.8|229
1729502700000|2024-10-21 09:25:00|7315.8|7309.8|7321.8|7315.8|7321.8|7315.8|7315.8|7309.8|156
1729503000000|2024-10-21 09:30:00|7320.8|7314.8|7310.8|7304.8|7320.8|7314.8|7309.8|7303.8|195
1729503300000|2024-10-21 09:35:00|7312.8|7306.8|7317.8|7311.8|7318.8|7312.8|7311.8|7305.8|161
1729503600000|2024-10-21 09:40:00|7318.8|7312.8|7325.8|7319.8|7327.8|7321.8|7318.8|7312.8|155
1729503900000|2024-10-21 09:45:00|7326.8|7320.8|7322.8|7316.8|7329.8|7323.8|7322.8|7316.8|136
1729504200000|2024-10-21 09:50:00|7321.8|7315.8|7318.8|7312.8|7322.8|7316.8|7316.8|7310.8|137
1729504500000|2024-10-21 09:55:00|7317.8|7311.8|7317.8|7311.8|7318.8|7312.8|7313.8|7307.8|70
1729504800000|2024-10-21 10:00:00|7317.3|7311.3|7314.8|7308.8|7318.8|7312.8|7313.8|7307.8|52
1729505100000|2024-10-21 10:05:00|7315.3|7309.3|7321.8|7315.8|7326.3|7320.3|7313.3|7307.3|255
1729505400000|2024-10-21 10:10:00|7321.3|7315.3|7322.3|7316.3|7322.3|7316.3|7314.3|7308.3|84
1729505700000|2024-10-21 10:15:00|7321.8|7315.8|7317.3|7311.3|7322.3|7316.3|7314.3|7308.3|39
1729506000000|2024-10-21 10:20:00|7316.3|7310.3|7314.8|7308.8|7318.3|7312.3|7312.3|7306.3|93
1729506300000|2024-10-21 10:25:00|7314.3|7308.3|7315.3|7309.3|7318.8|7312.8|7314.3|7308.3|64
1729506600000|2024-10-21 10:30:00|7316.3|7310.3|7316.8|7310.8|7316.8|7310.8|7313.3|7307.3|24
1729506900000|2024-10-21 10:35:00|7318.3|7312.3|7303.8|7297.8|7319.3|7313.3|7301.3|7295.3|184
1729507200000|2024-10-21 10:40:00|7304.3|7298.3|7300.3|7294.3|7308.8|7302.8|7300.3|7294.3|57
1729507500000|2024-10-21 10:45:00|7300.8|7294.8|7293.8|7287.8|7300.8|7294.8|7274.8|7268.8|514
1729507800000|2024-10-21 10:50:00|7294.3|7288.3|7292.3|7286.3|7295.8|7289.8|7290.3|7284.3|87
1729508100000|2024-10-21 10:55:00|7292.8|7286.8|7300.3|7294.3|7300.8|7294.8|7292.8|7286.8|43
1729508400000|2024-10-21 11:00:00|7299.3|7293.3|7305.3|7299.3|7306.8|7300.8|7297.8|7291.8|60
1729508700000|2024-10-21 11:05:00|7304.3|7298.3|7301.8|7295.8|7305.8|7299.8|7301.8|7295.8|30
1729509000000|2024-10-21 11:10:00|7302.3|7296.3|7301.8|7295.8|7304.3|7298.3|7301.3|7295.3|71
1729509300000|2024-10-21 11:15:00|7302.3|7296.3|7297.8|7291.8|7303.8|7297.8|7297.3|7291.3|35
1729509600000|2024-10-21 11:20:00|7297.3|7291.3|7296.3|7290.3|7300.8|7294.8|7295.8|7289.8|55
1729509900000|2024-10-21 11:25:00|7296.8|7290.8|7295.3|7289.3|7298.8|7292.8|7293.8|7287.8|76
1729510200000|2024-10-21 11:30:00|7295.8|7289.8|7301.3|7295.3|7301.8|7295.8|7294.8|7288.8|124
1729510500000|2024-10-21 11:35:00|7301.8|7295.8|7294.8|7288.8|7302.3|7296.3|7294.8|7288.8|42
1729510800000|2024-10-21 11:40:00|7293.8|7287.8|7301.8|7295.8|7301.8|7295.8|7292.8|7286.8|71
1729511100000|2024-10-21 11:45:00|7302.3|7296.3|7300.8|7294.8|7303.8|7297.8|7297.8|7291.8|33
1729511400000|2024-10-21 11:50:00|7300.3|7294.3|7299.3|7293.3|7300.3|7294.3|7294.3|7288.3|160
1729511700000|2024-10-21 11:55:00|7298.8|7292.8|7300.8|7294.8|7301.8|7295.8|7294.8|7288.8|42
1729512000000|2024-10-21 12:00:00|7301.3|7295.3|7299.3|7293.3|7301.8|7295.8|7297.8|7291.8|116
1729512300000|2024-10-21 12:05:00|7298.8|7292.8|7303.8|7297.8|7303.8|7297.8|7298.8|7292.8|80
1729512600000|2024-10-21 12:10:00|7304.3|7298.3|7303.3|7297.3|7306.8|7300.8|7300.8|7294.8|80
1729512900000|2024-10-21 12:15:00|7303.8|7297.8|7304.8|7298.8|7305.3|7299.3|7303.3|7297.3|15
1729513200000|2024-10-21 12:20:00|7304.3|7298.3|7303.3|7297.3|7304.3|7298.3|7301.8|7295.8|27
1729513500000|2024-10-21 12:25:00|7302.8|7296.8|7305.3|7299.3|7308.8|7302.8|7302.3|7296.3|96
1729513800000|2024-10-21 12:30:00|7304.8|7298.8|7310.3|7304.3|7312.3|7306.3|7304.3|7298.3|127
1729514100000|2024-10-21 12:35:00|7310.8|7304.8|7307.8|7301.8|7313.8|7307.8|7307.8|7301.8|87
1729514400000|2024-10-21 12:40:00|7308.3|7302.3|7308.3|7302.3|7309.3|7303.3|7306.8|7300.8|7
1729514700000|2024-10-21 12:45:00|7308.8|7302.8|7312.3|7306.3|7312.8|7306.8|7308.8|7302.8|37
1729515000000|2024-10-21 12:50:00|7311.8|7305.8|7308.8|7302.8|7313.8|7307.8|7307.8|7301.8|28
1729515300000|2024-10-21 12:55:00|7309.3|7303.3|7308.8|7302.8|7309.8|7303.8|7305.3|7299.3|17
1729515600000|2024-10-21 13:00:00|7308.3|7302.3|7305.8|7299.8|7308.3|7302.3|7302.3|7296.3|69
1729515900000|2024-10-21 13:05:00|7305.3|7299.3|7307.8|7301.8|7308.8|7302.8|7303.8|7297.8|23
1729516200000|2024-10-21 13:10:00|7308.3|7302.3|7306.8|7300.8|7309.8|7303.8|7304.8|7298.8|30
1729516500000|2024-10-21 13:15:00|7306.3|7300.3|7309.8|7303.8|7309.8|7303.8|7306.3|7300.3|37
1729516800000|2024-10-21 13:20:00|7310.3|7304.3|7308.8|7302.8|7310.8|7304.8|7307.8|7301.8|23
1729517100000|2024-10-21 13:25:00|7308.3|7302.3|7314.3|7308.3|7317.8|7311.8|7307.3|7301.3|57
1729517400000|2024-10-21 13:30:00|7313.8|7307.8|7342.8|7336.8|7351.8|7345.8|7313.8|7307.8|1147
1729517700000|2024-10-21 13:35:00|7343.8|7337.8|7341.8|7335.8|7362.8|7356.8|7340.8|7334.8|470
1729518000000|2024-10-21 13:40:00|7341.3|7335.3|7339.3|7333.3|7347.8|7341.8|7336.3|7330.3|394
1729518300000|2024-10-21 13:45:00|7340.8|7334.8|7333.8|7327.8|7342.8|7336.8|7331.3|7325.3|316
1729518600000|2024-10-21 13:50:00|7333.3|7327.3|7333.3|7327.3|7341.8|7335.8|7331.8|7325.8|181
1729518900000|2024-10-21 13:55:00|7333.8|7327.8|7324.3|7318.3|7336.8|7330.8|7320.3|7314.3|255
1729519200000|2024-10-21 14:00:00|7323.8|7317.8|7330.8|7324.8|7340.3|7334.3|7323.3|7317.3|393
1729519500000|2024-10-21 14:05:00|7331.3|7325.3|7333.8|7327.8|7334.3|7328.3|7325.8|7319.8|167
1729519800000|2024-10-21 14:10:00|7334.3|7328.3|7321.8|7315.8|7334.3|7328.3|7316.3|7310.3|159
1729520100000|2024-10-21 14:15:00|7321.3|7315.3|7322.3|7316.3|7326.3|7320.3|7318.3|7312.3|179
1729520400000|2024-10-21 14:20:00|7322.8|7316.8|7317.8|7311.8|7325.3|7319.3|7315.8|7309.8|97
1729520700000|2024-10-21 14:25:00|7317.3|7311.3|7320.3|7314.3|7322.8|7316.8|7313.8|7307.8|141
1729521000000|2024-10-21 14:30:00|7319.8|7313.8|7321.8|7315.8|7329.3|7323.3|7317.8|7311.8|197
1729521300000|2024-10-21 14:35:00|7321.3|7315.3|7315.3|7309.3|7325.8|7319.8|7315.3|7309.3|172
1729521600000|2024-10-21 14:40:00|7315.8|7309.8|7324.3|7318.3|7326.3|7320.3|7312.3|7306.3|251
1729521900000|2024-10-21 14:45:00|7323.8|7317.8|7311.3|7305.3|7326.3|7320.3|7311.3|7305.3|363
1729522200000|2024-10-21 14:50:00|7311.8|7305.8|7313.3|7307.3|7314.8|7308.8|7305.3|7299.3|194
1729522500000|2024-10-21 14:55:00|7314.3|7308.3|7315.3|7309.3|7319.3|7313.3|7312.3|7306.3|161
1729522800000|2024-10-21 15:00:00|7315.8|7309.8|7305.3|7299.3|7316.3|7310.3|7303.8|7297.8|158
1729523100000|2024-10-21 15:05:00|7304.8|7298.8|7295.3|7289.3|7305.3|7299.3|7292.3|7286.3|183
1729523400000|2024-10-21 15:10:00|7295.8|7289.8|7298.8|7292.8|7300.8|7294.8|7289.8|7283.8|128
1729523700000|2024-10-21 15:15:00|7298.3|7292.3|7292.3|7286.3|7302.3|7296.3|7291.8|7285.8|203
1729524000000|2024-10-21 15:20:00|7292.8|7286.8|7288.3|7282.3|7296.3|7290.3|7287.8|7281.8|291
1729524300000|2024-10-21 15:25:00|7287.8|7281.8|7274.3|7268.3|7290.3|7284.3|7273.8|7267.8|381
1729524600000|2024-10-21 15:30:00|7273.3|7267.3|7283.3|7277.3|7283.3|7277.3|7268.8|7262.8|350
1729524900000|2024-10-21 15:35:00|7282.8|7276.8|7278.3|7272.3|7282.8|7276.8|7270.8|7264.8|300
1729525200000|2024-10-21 15:40:00|7277.8|7271.8|7281.8|7275.8|7281.8|7275.8|7273.8|7267.8|236
1729525500000|2024-10-21 15:45:00|7281.3|7275.3|7301.3|7295.3|7306.8|7300.8|7280.3|7274.3|222
1729525800000|2024-10-21 15:50:00|7301.8|7295.8|7299.8|7293.8|7309.8|7303.8|7299.8|7293.8|113
1729526100000|2024-10-21 15:55:00|7300.3|7294.3|7301.8|7295.8|7305.8|7299.8|7299.8|7293.8|51
1729526400000|2024-10-21 16:00:00|7300.8|7294.8|7298.8|7292.8|7305.8|7299.8|7296.8|7290.8|66
1729526700000|2024-10-21 16:05:00|7299.8|7293.8|7299.8|7293.8|7303.8|7297.8|7298.8|7292.8|51
1729527000000|2024-10-21 16:10:00|7296.8|7290.8|7295.8|7289.8|7297.8|7291.8|7294.8|7288.8|20
1729527300000|2024-10-21 16:15:00|7296.8|7290.8|7297.8|7291.8|7300.8|7294.8|7296.8|7290.8|51
1729527600000|2024-10-21 16:20:00|7298.8|7292.8|7299.8|7293.8|7299.8|7293.8|7295.8|7289.8|78
1729527900000|2024-10-21 16:25:00|7300.8|7294.8|7303.8|7297.8|7305.8|7299.8|7298.8|7292.8|94
1729528200000|2024-10-21 16:30:00|7305.8|7299.8|7303.8|7297.8|7305.8|7299.8|7300.8|7294.8|71
1729528500000|2024-10-21 16:35:00|7302.8|7296.8|7300.8|7294.8|7303.8|7297.8|7295.8|7289.8|216
1729528800000|2024-10-21 16:40:00|7299.8|7293.8|7303.8|7297.8|7303.8|7297.8|7299.8|7293.8|62
1729529100000|2024-10-21 16:45:00|7304.8|7298.8|7303.8|7297.8|7305.8|7299.8|7303.8|7297.8|48
1729529400000|2024-10-21 16:50:00|7304.8|7298.8|7309.8|7303.8|7312.8|7306.8|7303.8|7297.8|89
1729529700000|2024-10-21 16:55:00|7310.8|7304.8|7312.8|7306.8|7316.8|7310.8|7309.8|7303.8|77
1729530000000|2024-10-21 17:00:00|7313.8|7307.8|7309.8|7303.8|7317.8|7311.8|7308.8|7302.8|197
1729530300000|2024-10-21 17:05:00|7311.8|7305.8|7312.8|7306.8|7313.8|7307.8|7308.8|7302.8|56
1729530600000|2024-10-21 17:10:00|7311.8|7305.8|7311.8|7305.8|7313.8|7307.8|7309.8|7303.8|70
1729530900000|2024-10-21 17:15:00|7310.8|7304.8|7295.8|7289.8|7311.8|7305.8|7295.8|7289.8|232
1729531200000|2024-10-21 17:20:00|7296.8|7290.8|7303.8|7297.8|7304.8|7298.8|7284.8|7278.8|428
1729531500000|2024-10-21 17:25:00|7302.8|7296.8|7303.8|7297.8|7305.8|7299.8|7300.8|7294.8|59
1729531800000|2024-10-21 17:30:00|7306.8|7300.8|7307.8|7301.8|7308.8|7302.8|7305.8|7299.8|52
1729532100000|2024-10-21 17:35:00|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7306.8|7300.8|62
1729532400000|2024-10-21 17:40:00|7307.8|7301.8|7307.8|7301.8|7309.8|7303.8|7305.8|7299.8|52
1729532700000|2024-10-21 17:45:00|7309.8|7303.8|7309.8|7303.8|7309.8|7303.8|7306.8|7300.8|53
1729533000000|2024-10-21 17:50:00|7310.8|7304.8|7311.8|7305.8|7312.8|7306.8|7308.8|7302.8|41
1729533300000|2024-10-21 17:55:00|7312.8|7306.8|7311.8|7305.8|7312.8|7306.8|7309.8|7303.8|58
1729533600000|2024-10-21 18:00:00|7312.8|7306.8|7309.8|7303.8|7312.8|7306.8|7307.8|7301.8|37
1729533900000|2024-10-21 18:05:00|7307.8|7301.8|7307.8|7301.8|7308.8|7302.8|7305.8|7299.8|83
1729534200000|2024-10-21 18:10:00|7306.8|7300.8|7307.8|7301.8|7307.8|7301.8|7304.8|7298.8|57
1729534500000|2024-10-21 18:15:00|7308.8|7302.8|7310.8|7304.8|7310.8|7304.8|7308.8|7302.8|72
1729534800000|2024-10-21 18:20:00|7311.8|7305.8|7314.8|7308.8|7314.8|7308.8|7307.8|7301.8|79
1729535100000|2024-10-21 18:25:00|7313.8|7307.8|7313.8|7307.8|7315.8|7309.8|7313.8|7307.8|65
1729535400000|2024-10-21 18:30:00|7312.8|7306.8|7316.8|7310.8|7317.8|7311.8|7310.8|7304.8|83
1729535700000|2024-10-21 18:35:00|7317.8|7311.8|7318.8|7312.8|7318.8|7312.8|7315.8|7309.8|81
1729536000000|2024-10-21 18:40:00|7316.8|7310.8|7321.8|7315.8|7322.8|7316.8|7316.8|7310.8|61
1729536300000|2024-10-21 18:45:00|7322.8|7316.8|7322.8|7316.8|7326.8|7320.8|7321.8|7315.8|87
1729536600000|2024-10-21 18:50:00|7321.8|7315.8|7319.8|7313.8|7323.8|7317.8|7318.8|7312.8|91
1729536900000|2024-10-21 18:55:00|7320.8|7314.8|7323|7305|7323|7315.8|7314.8|7305|35
1729537200000|2024-10-21 19:00:00|7322.9|7304.9|7322.7|7304.7|7323.2|7305.2|7322.1|7304.1|0
1729537500000|2024-10-21 19:05:00|7322.8|7304.8|7323.4|7305.4|7324.8|7306.8|7322.1|7304.1|0
1729537800000|2024-10-21 19:10:00|7323.5|7305.5|7327.7|7309.7|7328|7310|7322.7|7304.7|0
1729538100000|2024-10-21 19:15:00|7327.8|7309.8|7327.2|7309.2|7328.1|7310.1|7327.2|7309.2|0
1729538400000|2024-10-21 19:20:00|7328.1|7310.1|7327.7|7309.7|7328.1|7310.1|7327.4|7309.4|0
1729538700000|2024-10-21 19:25:00|7327.6|7309.6|7325.8|7307.8|7327.8|7309.8|7325.7|7307.7|0
1729539000000|2024-10-21 19:30:00|7325.7|7307.7|7326.7|7308.7|7326.8|7308.8|7324.9|7306.9|0
1729539300000|2024-10-21 19:35:00|7326.6|7308.6|7326.5|7308.5|7326.8|7308.8|7326.5|7308.5|0
1729539600000|2024-10-21 19:40:00|7326.6|7308.6|7330.1|7312.1|7330.1|7312.1|7325.7|7307.7|0
1729539900000|2024-10-21 19:45:00|7330|7312|7334.3|7316.3|7334.3|7316.3|7330|7312|0
1729540200000|2024-10-21 19:50:00|7334.1|7316.1|7334.6|7316.6|7334.8|7316.8|7330.4|7312.4|0
1729540500000|2024-10-21 19:55:00|7334.4|7316.4|7339.4|7321.4|7340.2|7322.2|7331|7313|0
1729540800000|2024-10-21 20:00:00|7339.3|7321.3|7338.7|7320.7|7339.3|7321.3|7337.3|7319.3|0
1729541100000|2024-10-21 20:05:00|7338.9|7320.9|7338.9|7320.9|7339.3|7321.3|7338.5|7320.5|0
1729541400000|2024-10-21 20:10:00|7339.1|7321.1|7340.2|7322.2|7340.7|7322.7|7338.9|7320.9|0
1729541700000|2024-10-21 20:15:00|7340|7322|7340.2|7322.2|7340.8|7322.8|7339.8|7321.8|0
1729542000000|2024-10-21 20:20:00|7340.4|7322.4|7341.4|7323.4|7341.7|7323.7|7340.4|7322.4|0
1729542300000|2024-10-21 20:25:00|7341.6|7323.6|7341.8|7323.8|7341.8|7323.8|7341.4|7323.4|0
1729542600000|2024-10-21 20:30:00|7341.6|7323.6|7342|7324|7342|7324|7341.2|7323.2|0
1729542900000|2024-10-21 20:35:00|7341.8|7323.8|7342.8|7324.8|7342.8|7324.8|7341.8|7323.8|0
1729543200000|2024-10-21 20:40:00|7342.6|7324.6|7342.6|7324.6|7342.8|7324.8|7342.4|7324.4|0
1729543500000|2024-10-21 20:45:00|7342.8|7324.8|7342.4|7324.4|7342.8|7324.8|7342.2|7324.2|0
1729543800000|2024-10-21 20:50:00|7342.2|7324.2|7341.6|7323.6|7342.2|7324.2|7341.4|7323.4|0
1729544100000|2024-10-21 20:55:00|7341.8|7323.8|7341.7|7323.7|7342.8|7324.8|7341.3|7323.3|0
1729544400000|2024-10-21 21:00:00|7341.6|7323.6|7341.8|7323.8|7342.1|7324.1|7341.6|7323.6|0
1729544700000|2024-10-21 21:05:00|7342|7324|7342|7324|7342|7324|7342|7324|0
1729545000000|2024-10-21 21:10:00|7342.1|7324.1|7342.1|7324.1|7342.1|7324.1|7342.1|7324.1|0
1729545300000|2024-10-21 21:15:00|7342|7324|7342.1|7324.1|7342.1|7324.1|7342|7324|0
1729545600000|2024-10-21 21:20:00|7342.2|7324.2|7342.2|7324.2|7342.2|7324.2|7342.2|7324.2|0
1729546500000|2024-10-21 21:35:00|7342.3|7324.3|7342.2|7324.2|7342.3|7324.3|7342.2|7324.2|0
1729546800000|2024-10-21 21:40:00|7342.3|7324.3|7342.4|7324.4|7342.4|7324.4|7342.2|7324.2|0
1729547100000|2024-10-21 21:45:00|7342.5|7324.5|7342.4|7324.4|7342.5|7324.5|7342.4|7324.4|0
1729547400000|2024-10-21 21:50:00|7342.5|7324.5|7342.4|7324.4|7342.5|7324.5|7342.3|7324.3|0
1729548000000|2024-10-21 22:00:00|7343|7325|7340.9|7322.9|7343|7325|7340.7|7322.7|0
1729548300000|2024-10-21 22:05:00|7341.1|7323.1|7342.7|7324.7|7342.7|7324.7|7341.1|7323.1|0
1729548600000|2024-10-21 22:10:00|7342.8|7324.8|7342.1|7324.1|7342.9|7324.9|7341.7|7323.7|0
1729548900000|2024-10-21 22:15:00|7342.2|7324.2|7341.3|7323.3|7342.3|7324.3|7341.1|7323.1|0
1729549200000|2024-10-21 22:20:00|7341.5|7323.5|7342.3|7324.3|7342.5|7324.5|7341.2|7323.2|0
1729549500000|2024-10-21 22:25:00|7342.5|7324.5|7341.9|7323.9|7342.5|7324.5|7341.5|7323.5|0
1729549800000|2024-10-21 22:30:00|7341.8|7323.8|7342.4|7324.4|7342.8|7324.8|7341.5|7323.5|0
1729550100000|2024-10-21 22:35:00|7342.1|7324.1|7341.6|7323.6|7342.1|7324.1|7341.4|7323.4|0
1729550400000|2024-10-21 22:40:00|7342|7324|7341|7323|7342|7324|7340.4|7322.4|0
1729550700000|2024-10-21 22:45:00|7340.9|7322.9|7340.9|7322.9|7341|7323|7340.6|7322.6|0
1729551000000|2024-10-21 22:50:00|7340.8|7322.8|7340.8|7322.8|7341|7323|7340.6|7322.6|0
1729551300000|2024-10-21 22:55:00|7340.7|7322.7|7340.2|7322.2|7340.8|7322.8|7340|7322|0
1729551600000|2024-10-21 23:00:00|7340.3|7322.3|7341.2|7323.2|7341.2|7323.2|7340.2|7322.2|0
1729551900000|2024-10-21 23:05:00|7341.1|7323.1|7340.3|7322.3|7341.3|7323.3|7340.3|7322.3|0
1729552200000|2024-10-21 23:10:00|7340.2|7322.2|7340.3|7322.3|7340.5|7322.5|7340.1|7322.1|0
1729552500000|2024-10-21 23:15:00|7340.1|7322.1|7340.1|7322.1|7341.1|7323.1|7340.1|7322.1|0
1729552800000|2024-10-21 23:20:00|7340.3|7322.3|7340.1|7322.1|7340.3|7322.3|7340.1|7322.1|0
1729553100000|2024-10-21 23:25:00|7340.3|7322.3|7340.5|7322.5|7340.7|7322.7|7340.1|7322.1|0
1729553400000|2024-10-21 23:30:00|7340.3|7322.3|7340.4|7322.4|7340.5|7322.5|7340.1|7322.1|0
1729553700000|2024-10-21 23:35:00|7340.3|7322.3|7340|7322|7340.5|7322.5|7339.8|7321.8|0
1729554000000|2024-10-21 23:40:00|7339.9|7321.9|7340.2|7322.2|7340.2|7322.2|7339.8|7321.8|0
1729554300000|2024-10-21 23:45:00|7340|7322|7340|7322|7340.2|7322.2|7339.4|7321.4|0
1729554600000|2024-10-21 23:50:00|7339.8|7321.8|7340.2|7322.2|7340.4|7322.4|7339.8|7321.8|0
1729554900000|2024-10-21 23:55:00|7340.1|7322.1|7340|7322|7340.4|7322.4|7340|7322|0
1729555200000|2024-10-22 00:00:00|7339.8|7321.8|7337.5|7319.5|7339.8|7321.8|7337.3|7319.3|0
1729555500000|2024-10-22 00:05:00|7337.3|7319.3|7336.3|7318.3|7337.7|7319.7|7335.5|7317.5|0
1729555800000|2024-10-22 00:10:00|7336.1|7318.1|7336.9|7318.9|7337.1|7319.1|7335.9|7317.9|0
1729556100000|2024-10-22 00:15:00|7337.1|7319.1|7336|7318|7337.1|7319.1|7334.4|7316.4|0
1729556400000|2024-10-22 00:20:00|7335.9|7317.9|7338.6|7320.6|7338.9|7320.9|7335.8|7317.8|0
1729556700000|2024-10-22 00:25:00|7338.4|7320.4|7338.3|7320.3|7338.9|7320.9|7338|7320|0
1729557000000|2024-10-22 00:30:00|7338.5|7320.5|7338.1|7320.1|7338.5|7320.5|7337.3|7319.3|0
1729557300000|2024-10-22 00:35:00|7337.9|7319.9|7336.2|7318.2|7337.9|7319.9|7335.8|7317.8|0
1729557600000|2024-10-22 00:40:00|7336.1|7318.1|7335.4|7317.4|7336.9|7318.9|7335.4|7317.4|0
1729557900000|2024-10-22 00:45:00|7335.2|7317.2|7335.2|7317.2|7336.3|7318.3|7334.7|7316.7|0
1729558200000|2024-10-22 00:50:00|7335.4|7317.4|7325|7307|7336|7318|7324.7|7306.7|0
1729558500000|2024-10-22 00:55:00|7324.9|7306.9|7333.5|7315.5|7333.6|7315.6|7323.3|7305.3|0
1729558800000|2024-10-22 01:00:00|7333.4|7315.4|7333.1|7315.1|7334.6|7316.6|7332.8|7314.8|0
1729559100000|2024-10-22 01:05:00|7333.2|7315.2|7319.6|7301.6|7335|7317|7319.4|7301.4|0
1729559400000|2024-10-22 01:10:00|7319.5|7301.5|7317.7|7299.7|7319.5|7301.5|7317.6|7299.6|0
1729559700000|2024-10-22 01:15:00|7317.5|7299.5|7336.7|7330.7|7336.7|7330.7|7285.7|7279.7|1729
1729560000000|2024-10-22 01:20:00|7335.7|7329.7|7350.7|7344.7|7353.7|7347.7|7333.7|7327.7|1060
1729560300000|2024-10-22 01:25:00|7349.7|7343.7|7351.7|7345.7|7357.7|7351.7|7345.7|7339.7|755
1729560600000|2024-10-22 01:30:00|7352.7|7346.7|7398.7|7392.7|7403.7|7397.7|7349.7|7343.7|5506
1729560900000|2024-10-22 01:35:00|7399.7|7393.7|7394.7|7388.7|7414.7|7408.7|7385.7|7379.7|2350
1729561200000|2024-10-22 01:40:00|7395.7|7389.7|7413.7|7407.7|7418.7|7412.7|7376.7|7370.7|2492
1729561500000|2024-10-22 01:45:00|7410.7|7404.7|7366.7|7360.7|7412.7|7406.7|7363.7|7357.7|2152
1729561800000|2024-10-22 01:50:00|7364.7|7358.7|7400.7|7394.7|7409.7|7403.7|7361.7|7355.7|1559
1729562100000|2024-10-22 01:55:00|7399.7|7393.7|7364.7|7358.7|7399.7|7393.7|7364.7|7358.7|1580
1729562400000|2024-10-22 02:00:00|7363.7|7357.7|7400.7|7394.7|7406.7|7400.7|7347.7|7341.7|1834
1729562700000|2024-10-22 02:05:00|7401.7|7395.7|7376.7|7370.7|7401.7|7395.7|7370.7|7364.7|1366
1729563000000|2024-10-22 02:10:00|7375.7|7369.7|7391.7|7385.7|7399.7|7393.7|7370.7|7364.7|1277
1729563300000|2024-10-22 02:15:00|7392.7|7386.7|7366.7|7360.7|7402.7|7396.7|7353.7|7347.7|2334
1729563600000|2024-10-22 02:20:00|7367.7|7361.7|7399.7|7393.7|7402.7|7396.7|7367.7|7361.7|1075
1729563900000|2024-10-22 02:25:00|7398.7|7392.7|7386.7|7380.7|7404.7|7398.7|7372.7|7366.7|835
1729564200000|2024-10-22 02:30:00|7384.7|7378.7|7364.7|7358.7|7397.7|7391.7|7362.7|7356.7|1219
1729564500000|2024-10-22 02:35:00|7362.7|7356.7|7364.7|7358.7|7372.7|7366.7|7357.7|7351.7|1105
1729564800000|2024-10-22 02:40:00|7365.7|7359.7|7345.7|7339.7|7370.7|7364.7|7345.7|7339.7|1504
1729565100000|2024-10-22 02:45:00|7344.7|7338.7|7360.7|7354.7|7367.7|7361.7|7333.7|7327.7|2334
1729565400000|2024-10-22 02:50:00|7361.7|7355.7|7358.7|7352.7|7371.7|7365.7|7349.7|7343.7|688
1729565700000|2024-10-22 02:55:00|7357.7|7351.7|7355.7|7349.7|7365.7|7359.7|7347.7|7341.7|1018
1729566000000|2024-10-22 03:00:00|7353.7|7347.7|7364.7|7358.7|7369.7|7363.7|7348.7|7342.7|660
1729566300000|2024-10-22 03:05:00|7362.7|7356.7|7378.7|7372.7|7379.7|7373.7|7357.7|7351.7|666
1729566600000|2024-10-22 03:10:00|7375.7|7369.7|7369.7|7363.7|7385.7|7379.7|7368.7|7362.7|754
1729566900000|2024-10-22 03:15:00|7368.7|7362.7|7358.7|7352.7|7371.7|7365.7|7352.7|7346.7|693
1729567200000|2024-10-22 03:20:00|7357.7|7351.7|7378.7|7372.7|7381.7|7375.7|7350.7|7344.7|839
1729567500000|2024-10-22 03:25:00|7377.7|7371.7|7391.7|7385.7|7391.7|7385.7|7376.7|7370.7|1815
1729567800000|2024-10-22 03:30:00|7389.7|7383.7|7392.7|7386.7|7404.7|7398.7|7389.7|7383.7|761
1729568100000|2024-10-22 03:35:00|7391.7|7385.7|7387.7|7381.7|7392.7|7386.7|7382.7|7376.7|296
1729568400000|2024-10-22 03:40:00|7386.7|7380.7|7392.7|7386.7|7396.7|7390.7|7385.7|7379.7|716
1729568700000|2024-10-22 03:45:00|7393.7|7387.7|7392.7|7386.7|7400.7|7394.7|7385.7|7379.7|397
1729569000000|2024-10-22 03:50:00|7393.7|7387.7|7394.7|7388.7|7394.7|7388.7|7388.7|7382.7|399
1729569300000|2024-10-22 03:55:00|7393.7|7387.7|7394.7|7388.7|7395.7|7389.7|7391.7|7385.7|286
1729569600000|2024-10-22 04:00:00|7399.9|7381.9|7399.1|7381.1|7400.4|7382.4|7399|7381|1
1729569900000|2024-10-22 04:05:00|7399|7381|7398.8|7380.8|7399.3|7381.3|7398.7|7380.7|0
1729570200000|2024-10-22 04:10:00|7398.6|7380.6|7399.5|7381.5|7399.7|7381.7|7398.3|7380.3|0
1729570500000|2024-10-22 04:15:00|7399.3|7381.3|7400.7|7382.7|7400.9|7382.9|7399.2|7381.2|0
1729570800000|2024-10-22 04:20:00|7400.8|7382.8|7400.7|7382.7|7401.1|7383.1|7400.5|7382.5|0
1729571100000|2024-10-22 04:25:00|7400.9|7382.9|7400.6|7382.6|7400.9|7382.9|7400.4|7382.4|0
1729571400000|2024-10-22 04:30:00|7400.4|7382.4|7400.4|7382.4|7400.6|7382.6|7399.9|7381.9|0
1729571700000|2024-10-22 04:35:00|7400.2|7382.2|7400.4|7382.4|7400.6|7382.6|7400|7382|0
1729572000000|2024-10-22 04:40:00|7400.2|7382.2|7399.9|7381.9|7400.3|7382.3|7399.7|7381.7|0
1729572300000|2024-10-22 04:45:00|7400|7382|7399.3|7381.3|7400|7382|7399|7381|0
1729572600000|2024-10-22 04:50:00|7399.2|7381.2|7398.2|7380.2|7399.5|7381.5|7398.2|7380.2|0
1729572900000|2024-10-22 04:55:00|7398.1|7380.1|7397.5|7379.5|7398.5|7380.5|7397.5|7379.5|4
1729573200000|2024-10-22 05:00:00|7394.7|7388.7|7393.7|7387.7|7412.7|7406.7|7377.7|7371.7|1697
1729573500000|2024-10-22 05:05:00|7392.7|7386.7|7378.7|7372.7|7392.7|7386.7|7368.7|7362.7|1005
1729573800000|2024-10-22 05:10:00|7376.7|7370.7|7361.7|7355.7|7381.7|7375.7|7361.7|7355.7|737
1729574100000|2024-10-22 05:15:00|7362.7|7356.7|7361.7|7355.7|7368.7|7362.7|7354.7|7348.7|748
1729574400000|2024-10-22 05:20:00|7357.7|7351.7|7358.7|7352.7|7369.7|7363.7|7357.7|7351.7|461
1729574700000|2024-10-22 05:25:00|7357.7|7351.7|7368.7|7362.7|7369.7|7363.7|7352.7|7346.7|675
1729575000000|2024-10-22 05:30:00|7369.7|7363.7|7379.7|7373.7|7381.7|7375.7|7364.7|7358.7|586
1729575300000|2024-10-22 05:35:00|7378.7|7372.7|7372.7|7366.7|7381.7|7375.7|7369.7|7363.7|344
1729575600000|2024-10-22 05:40:00|7374.7|7368.7|7356.7|7350.7|7374.7|7368.7|7351.7|7345.7|666
1729575900000|2024-10-22 05:45:00|7353.7|7347.7|7324.7|7318.7|7354.7|7348.7|7324.7|7318.7|1054
1729576200000|2024-10-22 05:50:00|7323.7|7317.7|7330.7|7324.7|7334.7|7328.7|7316.7|7310.7|871
1729576500000|2024-10-22 05:55:00|7329.7|7323.7|7346.7|7340.7|7346.7|7340.7|7328.7|7322.7|571
1729576800000|2024-10-22 06:00:00|7344.7|7338.7|7353.7|7347.7|7356.7|7350.7|7337.7|7331.7|579
1729577100000|2024-10-22 06:05:00|7352.7|7346.7|7342.7|7336.7|7354.7|7348.7|7336.7|7330.7|437
1729577400000|2024-10-22 06:10:00|7341.7|7335.7|7341.7|7335.7|7344.7|7338.7|7331.7|7325.7|595
1729577700000|2024-10-22 06:15:00|7340.7|7334.7|7352.7|7346.7|7358.7|7352.7|7338.7|7332.7|670
1729578000000|2024-10-22 06:20:00|7351.7|7345.7|7357.7|7351.7|7359.7|7353.7|7343.7|7337.7|626
1729578300000|2024-10-22 06:25:00|7358.7|7352.7|7365.7|7359.7|7369.7|7363.7|7354.7|7348.7|537
1729578600000|2024-10-22 06:30:00|7364.7|7358.7|7356.7|7350.7|7369.7|7363.7|7353.7|7347.7|568
1729578900000|2024-10-22 06:35:00|7357.7|7351.7|7355.7|7349.7|7367.7|7361.7|7349.7|7343.7|468
1729579200000|2024-10-22 06:40:00|7353.7|7347.7|7349.7|7343.7|7361.7|7355.7|7349.7|7343.7|349
1729579500000|2024-10-22 06:45:00|7350.7|7344.7|7359.7|7353.7|7362.7|7356.7|7348.7|7342.7|696
1729579800000|2024-10-22 06:50:00|7358.7|7352.7|7363.7|7357.7|7367.7|7361.7|7358.7|7352.7|453
1729580100000|2024-10-22 06:55:00|7362.7|7356.7|7361.7|7355.7|7367.7|7361.7|7359.7|7353.7|585
1729580400000|2024-10-22 07:00:00|7360.7|7354.7|7353.7|7347.7|7360.7|7354.7|7348.7|7342.7|643
1729580700000|2024-10-22 07:05:00|7352.7|7346.7|7358.7|7352.7|7359.7|7353.7|7349.7|7343.7|441
1729581000000|2024-10-22 07:10:00|7359.7|7353.7|7363.7|7357.7|7363.7|7357.7|7357.7|7351.7|365
1729581300000|2024-10-22 07:15:00|7361.7|7355.7|7368.7|7362.7|7370.7|7364.7|7360.7|7354.7|394
1729581600000|2024-10-22 07:20:00|7367.7|7361.7|7368.7|7362.7|7373.7|7367.7|7366.7|7360.7|394
1729581900000|2024-10-22 07:25:00|7369.7|7363.7|7368.7|7362.7|7370.7|7364.7|7366.7|7360.7|383
1729582200000|2024-10-22 07:30:00|7367.7|7361.7|7361.7|7355.7|7369.7|7363.7|7359.7|7353.7|436
1729582500000|2024-10-22 07:35:00|7362.7|7356.7|7361.7|7355.7|7363.7|7357.7|7358.7|7352.7|315
1729582800000|2024-10-22 07:40:00|7360.7|7354.7|7362.7|7356.7|7365.7|7359.7|7356.7|7350.7|550
1729583100000|2024-10-22 07:45:00|7361.7|7355.7|7356.7|7350.7|7364.7|7358.7|7354.7|7348.7|909
1729583400000|2024-10-22 07:50:00|7357.7|7351.7|7354.7|7348.7|7357.7|7351.7|7352.7|7346.7|421
1729583700000|2024-10-22 07:55:00|7353.7|7347.7|7354.7|7348.7|7356.7|7350.7|7351.7|7345.7|1224
1729584000000|2024-10-22 08:00:00|7355.7|7349.7|7356.7|7350.7|7360.7|7354.7|7351.7|7345.7|1084
1729584300000|2024-10-22 08:05:00|7355.7|7349.7|7361.7|7355.7|7366.7|7360.7|7355.7|7349.7|1402
1729584600000|2024-10-22 08:10:00|7362.7|7356.7|7365.7|7359.7|7365.7|7359.7|7358.7|7352.7|1159
1729584900000|2024-10-22 08:15:00|7366.7|7360.7|7360.7|7354.7|7369.7|7363.7|7358.7|7352.7|868
1729585200000|2024-10-22 08:20:00|7359.7|7353.7|7356.7|7350.7|7360.7|7354.7|7353.7|7347.7|638
1729585500000|2024-10-22 08:25:00|7357.7|7351.7|7355.7|7349.7|7358.7|7352.7|7351.7|7345.7|1535
1729585800000|2024-10-22 08:30:00|7359.7|7341.7|7355.6|7337.6|7360.4|7342.4|7354.8|7336.8|117
1729586100000|2024-10-22 08:35:00|7355.8|7337.8|7357|7339|7357.2|7339.2|7355|7337|0
1729586400000|2024-10-22 08:40:00|7357.2|7339.2|7358.6|7340.6|7358.8|7340.8|7355.7|7337.7|1500
1729586700000|2024-10-22 08:45:00|7358.7|7340.7|7359.6|7341.6|7360.1|7342.1|7358.5|7340.5|0
1729587000000|2024-10-22 08:50:00|7359.7|7341.7|7357.2|7339.2|7359.9|7341.9|7356.9|7338.9|0
1729587300000|2024-10-22 08:55:00|7357|7339|7354.3|7336.3|7357|7339|7354.3|7336.3|0
1729587600000|2024-10-22 09:00:00|7354.2|7336.2|7353.4|7335.4|7354.2|7336.2|7352.7|7334.7|0
1729587900000|2024-10-22 09:05:00|7353.6|7335.6|7354.3|7336.3|7354.7|7336.7|7353.5|7335.5|0
1729588200000|2024-10-22 09:10:00|7354.2|7336.2|7352.6|7334.6|7355.7|7337.7|7352.5|7334.5|0
1729588500000|2024-10-22 09:15:00|7352.7|7346.7|7332.7|7326.7|7352.7|7346.7|7332.7|7326.7|663
1729588800000|2024-10-22 09:20:00|7333.7|7327.7|7330.7|7324.7|7333.7|7327.7|7325.7|7319.7|332
1729589100000|2024-10-22 09:25:00|7331.7|7325.7|7324.7|7318.7|7333.7|7327.7|7324.7|7318.7|164
1729589400000|2024-10-22 09:30:00|7323.7|7317.7|7321.7|7315.7|7327.7|7321.7|7320.7|7314.7|440
1729589700000|2024-10-22 09:35:00|7320.7|7314.7|7326.7|7320.7|7328.7|7322.7|7320.7|7314.7|92
1729590000000|2024-10-22 09:40:00|7327.7|7321.7|7317.7|7311.7|7328.7|7322.7|7316.7|7310.7|86
1729590300000|2024-10-22 09:45:00|7318.7|7312.7|7316.7|7310.7|7320.7|7314.7|7314.7|7308.7|75
1729590600000|2024-10-22 09:50:00|7318.7|7312.7|7319.7|7313.7|7324.7|7318.7|7318.7|7312.7|73
1729590900000|2024-10-22 09:55:00|7320.7|7314.7|7320.7|7314.7|7321.7|7315.7|7319.7|7313.7|26
1729591200000|2024-10-22 10:00:00|7321.2|7315.2|7318.2|7312.2|7322.2|7316.2|7317.7|7311.7|56
1729591500000|2024-10-22 10:05:00|7318.7|7312.7|7323.2|7317.2|7323.2|7317.2|7317.7|7311.7|65
1729591800000|2024-10-22 10:10:00|7324.2|7318.2|7326.2|7320.2|7326.2|7320.2|7320.2|7314.2|38
1729592100000|2024-10-22 10:15:00|7325.7|7319.7|7323.2|7317.2|7325.7|7319.7|7321.2|7315.2|25
1729592400000|2024-10-22 10:20:00|7323.7|7317.7|7322.7|7316.7|7323.7|7317.7|7320.2|7314.2|30
1729592700000|2024-10-22 10:25:00|7322.2|7316.2|7315.2|7309.2|7322.7|7316.7|7314.2|7308.2|21
1729593000000|2024-10-22 10:30:00|7316.2|7310.2|7318.7|7312.7|7320.2|7314.2|7315.7|7309.7|80
1729593300000|2024-10-22 10:35:00|7318.2|7312.2|7319.7|7313.7|7319.7|7313.7|7317.2|7311.2|36
1729593600000|2024-10-22 10:40:00|7319.2|7313.2|7318.2|7312.2|7319.2|7313.2|7316.7|7310.7|22
1729593900000|2024-10-22 10:45:00|7319.2|7313.2|7321.2|7315.2|7321.2|7315.2|7319.2|7313.2|13
1729594200000|2024-10-22 10:50:00|7321.7|7315.7|7316.7|7310.7|7322.7|7316.7|7316.2|7310.2|73
1729594500000|2024-10-22 10:55:00|7317.2|7311.2|7318.2|7312.2|7318.2|7312.2|7316.2|7310.2|78
1729594800000|2024-10-22 11:00:00|7319.2|7313.2|7324.7|7318.7|7325.7|7319.7|7316.7|7310.7|95
1729595100000|2024-10-22 11:05:00|7324.2|7318.2|7324.7|7318.7|7327.2|7321.2|7323.2|7317.2|43
1729595400000|2024-10-22 11:10:00|7325.2|7319.2|7324.7|7318.7|7327.2|7321.2|7324.2|7318.2|26
1729595700000|2024-10-22 11:15:00|7324.2|7318.2|7327.2|7321.2|7328.2|7322.2|7323.2|7317.2|63
1729596000000|2024-10-22 11:20:00|7328.2|7322.2|7330.7|7324.7|7331.2|7325.2|7327.2|7321.2|60
1729596300000|2024-10-22 11:25:00|7331.2|7325.2|7334.7|7328.7|7335.7|7329.7|7330.7|7324.7|56
1729596600000|2024-10-22 11:30:00|7334.2|7328.2|7331.7|7325.7|7335.2|7329.2|7331.7|7325.7|44
1729596900000|2024-10-22 11:35:00|7331.2|7325.2|7326.7|7320.7|7333.2|7327.2|7325.7|7319.7|56
1729597200000|2024-10-22 11:40:00|7327.2|7321.2|7326.2|7320.2|7328.7|7322.7|7326.2|7320.2|42
1729597500000|2024-10-22 11:45:00|7325.7|7319.7|7325.7|7319.7|7326.7|7320.7|7323.2|7317.2|74
1729597800000|2024-10-22 11:50:00|7326.2|7320.2|7327.7|7321.7|7328.2|7322.2|7321.2|7315.2|54
1729598100000|2024-10-22 11:55:00|7328.2|7322.2|7329.7|7323.7|7330.2|7324.2|7327.7|7321.7|26
1729598400000|2024-10-22 12:00:00|7330.2|7324.2|7342.7|7336.7|7347.7|7341.7|7329.2|7323.2|243
1729598700000|2024-10-22 12:05:00|7342.2|7336.2|7342.2|7336.2|7347.2|7341.2|7341.2|7335.2|38
1729599000000|2024-10-22 12:10:00|7342.7|7336.7|7340.2|7334.2|7342.7|7336.7|7339.2|7333.2|29
1729599300000|2024-10-22 12:15:00|7340.7|7334.7|7342.2|7336.2|7343.2|7337.2|7337.7|7331.7|29
1729599600000|2024-10-22 12:20:00|7341.7|7335.7|7343.2|7337.2|7345.2|7339.2|7341.2|7335.2|36
1729599900000|2024-10-22 12:25:00|7343.7|7337.7|7340.2|7334.2|7344.2|7338.2|7339.2|7333.2|23
1729600200000|2024-10-22 12:30:00|7340.7|7334.7|7337.2|7331.2|7343.2|7337.2|7337.2|7331.2|66
1729600500000|2024-10-22 12:35:00|7337.7|7331.7|7337.2|7331.2|7339.2|7333.2|7335.2|7329.2|39
1729600800000|2024-10-22 12:40:00|7338.2|7332.2|7341.2|7335.2|7341.2|7335.2|7338.2|7332.2|31
1729601100000|2024-10-22 12:45:00|7340.2|7334.2|7340.7|7334.7|7341.7|7335.7|7338.2|7332.2|29
1729601400000|2024-10-22 12:50:00|7340.2|7334.2|7338.7|7332.7|7340.7|7334.7|7338.2|7332.2|15
1729601700000|2024-10-22 12:55:00|7339.2|7333.2|7343.2|7337.2|7343.2|7337.2|7336.2|7330.2|52
1729602000000|2024-10-22 13:00:00|7342.7|7336.7|7339.7|7333.7|7344.2|7338.2|7338.7|7332.7|59
1729602300000|2024-10-22 13:05:00|7339.2|7333.2|7337.7|7331.7|7342.2|7336.2|7335.7|7329.7|47
1729602600000|2024-10-22 13:10:00|7338.2|7332.2|7341.2|7335.2|7343.2|7337.2|7337.7|7331.7|47
1729602900000|2024-10-22 13:15:00|7341.7|7335.7|7348.2|7342.2|7350.2|7344.2|7341.7|7335.7|114
1729603200000|2024-10-22 13:20:00|7348.7|7342.7|7351.7|7345.7|7353.2|7347.2|7348.7|7342.7|66
1729603500000|2024-10-22 13:25:00|7351.2|7345.2|7351.7|7345.7|7353.2|7347.2|7349.2|7343.2|32
1729603800000|2024-10-22 13:30:00|7351.2|7345.2|7367.7|7361.7|7379.2|7373.2|7349.2|7343.2|1160
1729604100000|2024-10-22 13:35:00|7367.2|7361.2|7363.7|7357.7|7367.7|7361.7|7351.2|7345.2|493
1729604400000|2024-10-22 13:40:00|7363.2|7357.2|7363.2|7357.2|7367.7|7361.7|7355.2|7349.2|291
1729604700000|2024-10-22 13:45:00|7364.2|7358.2|7358.2|7352.2|7366.2|7360.2|7357.2|7351.2|277
1729605000000|2024-10-22 13:50:00|7357.7|7351.7|7373.2|7367.2|7373.7|7367.7|7356.2|7350.2|304
1729605300000|2024-10-22 13:55:00|7373.7|7367.7|7389.2|7383.2|7390.7|7384.7|7364.7|7358.7|293
1729605600000|2024-10-22 14:00:00|7390.7|7384.7|7417.2|7411.2|7425.2|7419.2|7390.7|7384.7|1065
1729605900000|2024-10-22 14:05:00|7416.7|7410.7|7424.7|7418.7|7436.7|7430.7|7411.7|7405.7|893
1729606200000|2024-10-22 14:10:00|7424.2|7418.2|7435.2|7429.2|7436.2|7430.2|7419.2|7413.2|478
1729606500000|2024-10-22 14:15:00|7435.7|7429.7|7430.2|7424.2|7441.7|7435.7|7429.2|7423.2|354
1729606800000|2024-10-22 14:20:00|7431.2|7425.2|7421.7|7415.7|7431.2|7425.2|7415.2|7409.2|353
1729607100000|2024-10-22 14:25:00|7421.2|7415.2|7421.7|7415.7|7426.2|7420.2|7420.2|7414.2|224
1729607400000|2024-10-22 14:30:00|7423.2|7417.2|7441.7|7435.7|7443.2|7437.2|7423.2|7417.2|436
1729607700000|2024-10-22 14:35:00|7441.2|7435.2|7444.7|7438.7|7447.2|7441.2|7437.2|7431.2|231
1729608000000|2024-10-22 14:40:00|7445.2|7439.2|7446.7|7440.7|7456.7|7450.7|7444.2|7438.2|390
1729608300000|2024-10-22 14:45:00|7446.2|7440.2|7445.2|7439.2|7450.7|7444.7|7440.2|7434.2|214
1729608600000|2024-10-22 14:50:00|7444.7|7438.7|7452.2|7446.2|7452.2|7446.2|7443.2|7437.2|198
1729608900000|2024-10-22 14:55:00|7451.7|7445.7|7442.2|7436.2|7454.2|7448.2|7441.7|7435.7|282
1729609200000|2024-10-22 15:00:00|7443.2|7437.2|7433.7|7427.7|7443.2|7437.2|7432.2|7426.2|255
1729609500000|2024-10-22 15:05:00|7433.2|7427.2|7427.7|7421.7|7433.2|7427.2|7427.2|7421.2|173
1729609800000|2024-10-22 15:10:00|7427.2|7421.2|7424.2|7418.2|7428.7|7422.7|7419.2|7413.2|154
1729610100000|2024-10-22 15:15:00|7424.7|7418.7|7415.2|7409.2|7426.7|7420.7|7414.2|7408.2|449
1729610400000|2024-10-22 15:20:00|7414.7|7408.7|7409.2|7403.2|7419.7|7413.7|7408.2|7402.2|245
1729610700000|2024-10-22 15:25:00|7409.7|7403.7|7402.2|7396.2|7410.7|7404.7|7400.2|7394.2|518
1729611000000|2024-10-22 15:30:00|7401.2|7395.2|7394.2|7388.2|7403.2|7397.2|7394.2|7388.2|479
1729611300000|2024-10-22 15:35:00|7395.2|7389.2|7385.2|7379.2|7398.2|7392.2|7382.2|7376.2|342
1729611600000|2024-10-22 15:40:00|7384.7|7378.7|7396.2|7390.2|7397.2|7391.2|7384.7|7378.7|404
1729611900000|2024-10-22 15:45:00|7397.2|7391.2|7407.2|7401.2|7409.2|7403.2|7395.2|7389.2|257
1729612200000|2024-10-22 15:50:00|7406.7|7400.7|7412.2|7406.2|7414.2|7408.2|7404.7|7398.7|229
1729612500000|2024-10-22 15:55:00|7411.7|7405.7|7408.7|7402.7|7412.7|7406.7|7407.2|7401.2|97
1729612800000|2024-10-22 16:00:00|7407.7|7401.7|7408.7|7402.7|7409.7|7403.7|7403.7|7397.7|80
1729613100000|2024-10-22 16:05:00|7406.7|7400.7|7404.7|7398.7|7407.7|7401.7|7404.7|7398.7|54
1729613400000|2024-10-22 16:10:00|7405.7|7399.7|7401.7|7395.7|7408.7|7402.7|7399.7|7393.7|119
1729613700000|2024-10-22 16:15:00|7400.7|7394.7|7403.7|7397.7|7404.7|7398.7|7400.7|7394.7|45
1729614000000|2024-10-22 16:20:00|7399.7|7393.7|7403.7|7397.7|7404.7|7398.7|7399.7|7393.7|65
1729614300000|2024-10-22 16:25:00|7405.7|7399.7|7407.7|7401.7|7409.7|7403.7|7403.7|7397.7|83
1729614600000|2024-10-22 16:30:00|7408.7|7402.7|7411.7|7405.7|7412.7|7406.7|7407.7|7401.7|70
1729614900000|2024-10-22 16:35:00|7410.7|7404.7|7405.7|7399.7|7411.7|7405.7|7404.7|7398.7|68
1729615200000|2024-10-22 16:40:00|7406.7|7400.7|7408.7|7402.7|7409.7|7403.7|7405.7|7399.7|48
1729615500000|2024-10-22 16:45:00|7409.7|7403.7|7413.7|7407.7|7413.7|7407.7|7409.7|7403.7|80
1729615800000|2024-10-22 16:50:00|7414.7|7408.7|7419.7|7413.7|7420.7|7414.7|7414.7|7408.7|86
1729616100000|2024-10-22 16:55:00|7418.7|7412.7|7417.7|7411.7|7421.7|7415.7|7417.7|7411.7|37
1729616400000|2024-10-22 17:00:00|7415.7|7409.7|7415.7|7409.7|7416.7|7410.7|7414.7|7408.7|26
1729616700000|2024-10-22 17:05:00|7414.7|7408.7|7416.7|7410.7|7416.7|7410.7|7413.7|7407.7|78
1729617000000|2024-10-22 17:10:00|7415.7|7409.7|7415.7|7409.7|7417.7|7411.7|7413.7|7407.7|192
1729617300000|2024-10-22 17:15:00|7416.7|7410.7|7418.7|7412.7|7418.7|7412.7|7413.7|7407.7|106
1729617600000|2024-10-22 17:20:00|7417.7|7411.7|7420.7|7414.7|7421.7|7415.7|7417.7|7411.7|79
1729617900000|2024-10-22 17:25:00|7421.7|7415.7|7423.7|7417.7|7424.7|7418.7|7420.7|7414.7|90
1729618200000|2024-10-22 17:30:00|7424.7|7418.7|7422.7|7416.7|7424.7|7418.7|7421.7|7415.7|45
1729618500000|2024-10-22 17:35:00|7423.7|7417.7|7424.7|7418.7|7424.7|7418.7|7421.7|7415.7|29
1729618800000|2024-10-22 17:40:00|7425.7|7419.7|7421.7|7415.7|7425.7|7419.7|7421.7|7415.7|59
1729619100000|2024-10-22 17:45:00|7422.7|7416.7|7416.7|7410.7|7422.7|7416.7|7416.7|7410.7|52
1729619400000|2024-10-22 17:50:00|7415.7|7409.7|7416.7|7410.7|7418.7|7412.7|7413.7|7407.7|56
1729619700000|2024-10-22 17:55:00|7415.7|7409.7|7416.7|7410.7|7416.7|7410.7|7414.7|7408.7|18
1729620000000|2024-10-22 18:00:00|7415.7|7409.7|7416.7|7410.7|7418.7|7412.7|7415.7|7409.7|89
1729620300000|2024-10-22 18:05:00|7415.7|7409.7|7408.7|7402.7|7415.7|7409.7|7408.7|7402.7|93
1729620600000|2024-10-22 18:10:00|7409.7|7403.7|7405.7|7399.7|7410.7|7404.7|7405.7|7399.7|133
1729620900000|2024-10-22 18:15:00|7406.7|7400.7|7408.7|7402.7|7411.7|7405.7|7406.7|7400.7|90
1729621200000|2024-10-22 18:20:00|7407.7|7401.7|7413.7|7407.7|7413.7|7407.7|7406.7|7400.7|77
1729621500000|2024-10-22 18:25:00|7412.7|7406.7|7412.7|7406.7|7412.7|7406.7|7409.7|7403.7|45
1729621800000|2024-10-22 18:30:00|7413.7|7407.7|7409.7|7403.7|7413.7|7407.7|7408.7|7402.7|59
1729622100000|2024-10-22 18:35:00|7408.7|7402.7|7409.7|7403.7|7410.7|7404.7|7408.7|7402.7|74
1729622400000|2024-10-22 18:40:00|7408.7|7402.7|7402.7|7396.7|7408.7|7402.7|7402.7|7396.7|310
1729622700000|2024-10-22 18:45:00|7403.7|7397.7|7402.7|7396.7|7405.7|7399.7|7401.7|7395.7|445
1729623000000|2024-10-22 18:50:00|7403.7|7397.7|7401.7|7395.7|7405.7|7399.7|7401.7|7395.7|404
1729623300000|2024-10-22 18:55:00|7402.7|7396.7|7405.9|7387.9|7405.9|7397.7|7398.7|7387.9|121
1729623600000|2024-10-22 19:00:00|7405.8|7387.8|7397.9|7379.9|7405.8|7387.8|7393.5|7375.5|0
1729623900000|2024-10-22 19:05:00|7398|7380|7403.5|7385.5|7403.5|7385.5|7397.1|7379.1|0
1729624200000|2024-10-22 19:10:00|7403.6|7385.6|7404.6|7386.6|7405.4|7387.4|7402.9|7384.9|0
1729624500000|2024-10-22 19:15:00|7404.5|7386.5|7404.1|7386.1|7404.6|7386.6|7402.9|7384.9|0
1729624800000|2024-10-22 19:20:00|7404|7386|7399.6|7381.6|7404.1|7386.1|7399.6|7381.6|0
1729625100000|2024-10-22 19:25:00|7400.4|7382.4|7404.1|7386.1|7404.9|7386.9|7400.4|7382.4|0
1729625400000|2024-10-22 19:30:00|7404.2|7386.2|7402.8|7384.8|7405.3|7387.3|7399.3|7381.3|0
1729625700000|2024-10-22 19:35:00|7402.9|7384.9|7403.3|7385.3|7403.9|7385.9|7402.2|7384.2|0
1729626000000|2024-10-22 19:40:00|7402.4|7384.4|7402.8|7384.8|7403.5|7385.5|7401.7|7383.7|0
1729626300000|2024-10-22 19:45:00|7402.9|7384.9|7414.8|7396.8|7420.5|7402.5|7402.6|7384.6|0
1729626600000|2024-10-22 19:50:00|7414.9|7396.9|7414.3|7396.3|7416.1|7398.1|7408.7|7390.7|0
1729626900000|2024-10-22 19:55:00|7414.1|7396.1|7408.4|7390.4|7417.6|7399.6|7407.8|7389.8|0
1729627200000|2024-10-22 20:00:00|7408.6|7390.6|7408.5|7390.5|7408.7|7390.7|7405.4|7387.4|0
1729627500000|2024-10-22 20:05:00|7408.3|7390.3|7407.9|7389.9|7408.7|7390.7|7406.9|7388.9|0
1729627800000|2024-10-22 20:10:00|7407.7|7389.7|7406.9|7388.9|7407.9|7389.9|7406.3|7388.3|0
1729628100000|2024-10-22 20:15:00|7407.2|7389.2|7406.5|7388.5|7407.3|7389.3|7406|7388|0
1729628400000|2024-10-22 20:20:00|7406.6|7388.6|7405.8|7387.8|7406.9|7388.9|7405.8|7387.8|0
1729628700000|2024-10-22 20:25:00|7405.7|7387.7|7406.5|7388.5|7406.5|7388.5|7404.8|7386.8|0
1729629000000|2024-10-22 20:30:00|7406.3|7388.3|7406.3|7388.3|7406.9|7388.9|7406.3|7388.3|0
1729629300000|2024-10-22 20:35:00|7406.4|7388.4|7406.7|7388.7|7407.2|7389.2|7406.4|7388.4|0
1729629600000|2024-10-22 20:40:00|7406.3|7388.3|7405.4|7387.4|7406.3|7388.3|7404.8|7386.8|0
1729629900000|2024-10-22 20:45:00|7405.3|7387.3|7406.5|7388.5|7406.7|7388.7|7405.2|7387.2|0
1729630200000|2024-10-22 20:50:00|7406.3|7388.3|7406.3|7388.3|7406.5|7388.5|7405.6|7387.6|0
1729630500000|2024-10-22 20:55:00|7406.1|7388.1|7404.4|7386.4|7406.3|7388.3|7404.1|7386.1|0
1729630800000|2024-10-22 21:00:00|7404.5|7386.5|7404.7|7386.7|7404.7|7386.7|7404.5|7386.5|0
1729631100000|2024-10-22 21:05:00|7405|7387|7404.9|7386.9|7405.1|7387.1|7404.9|7386.9|0
1729631400000|2024-10-22 21:10:00|7405|7387|7405.2|7387.2|7405.2|7387.2|7405|7387|0
1729631700000|2024-10-22 21:15:00|7405.1|7387.1|7405.1|7387.1|7405.2|7387.2|7405.1|7387.1|0
1729632000000|2024-10-22 21:20:00|7405.2|7387.2|7405.1|7387.1|7405.2|7387.2|7405.1|7387.1|0
1729632900000|2024-10-22 21:35:00|7405.2|7387.2|7405.2|7387.2|7405.2|7387.2|7405.2|7387.2|0
1729633200000|2024-10-22 21:40:00|7405.3|7387.3|7405.3|7387.3|7405.3|7387.3|7405.3|7387.3|0
1729633500000|2024-10-22 21:45:00|7405.2|7387.2|7404.9|7386.9|7405.2|7387.2|7404.9|7386.9|0
1729634100000|2024-10-22 21:55:00|7405.1|7387.1|7405|7387|7405.3|7387.3|7405|7387|0
1729634400000|2024-10-22 22:00:00|7404.2|7386.2|7401.3|7383.3|7404.3|7386.3|7401.1|7383.1|0
1729634700000|2024-10-22 22:05:00|7401.5|7383.5|7402.6|7384.6|7402.7|7384.7|7401.5|7383.5|0
1729635000000|2024-10-22 22:10:00|7402.7|7384.7|7402.5|7384.5|7402.7|7384.7|7402.5|7384.5|0
1729635300000|2024-10-22 22:15:00|7402.3|7384.3|7400.7|7382.7|7402.3|7384.3|7400.3|7382.3|0
1729635600000|2024-10-22 22:20:00|7400.8|7382.8|7401.5|7383.5|7401.5|7383.5|7399.6|7381.6|0
1729635900000|2024-10-22 22:25:00|7401.3|7383.3|7402.1|7384.1|7402.5|7384.5|7401.3|7383.3|0
1729636200000|2024-10-22 22:30:00|7402|7384|7401.9|7383.9|7402.3|7384.3|7401.8|7383.8|0
1729636500000|2024-10-22 22:35:00|7402|7384|7401.7|7383.7|7402.5|7384.5|7401.7|7383.7|0
1729636800000|2024-10-22 22:40:00|7401.5|7383.5|7401.9|7383.9|7402.1|7384.1|7401.5|7383.5|0
1729637100000|2024-10-22 22:45:00|7402|7384|7402.3|7384.3|7402.5|7384.5|7401.9|7383.9|0
1729637400000|2024-10-22 22:50:00|7402.1|7384.1|7402.1|7384.1|7402.3|7384.3|7401.7|7383.7|0
1729637700000|2024-10-22 22:55:00|7401.9|7383.9|7403|7385|7403|7385|7401.9|7383.9|0
1729638000000|2024-10-22 23:00:00|7402.8|7384.8|7402.9|7384.9|7403.5|7385.5|7402.8|7384.8|0
1729638300000|2024-10-22 23:05:00|7403|7385|7403.9|7385.9|7403.9|7385.9|7403|7385|0
1729638600000|2024-10-22 23:10:00|7404.1|7386.1|7402.9|7384.9|7404.3|7386.3|7402.2|7384.2|0
1729638900000|2024-10-22 23:15:00|7402.7|7384.7|7402.4|7384.4|7403.3|7385.3|7402.2|7384.2|0
1729639200000|2024-10-22 23:20:00|7402.6|7384.6|7404.1|7386.1|7404.1|7386.1|7402.6|7384.6|0
1729639500000|2024-10-22 23:25:00|7404|7386|7404.3|7386.3|7404.5|7386.5|7403.9|7385.9|0
1729639800000|2024-10-22 23:30:00|7404.5|7386.5|7405.3|7387.3|7405.5|7387.5|7404.3|7386.3|0
1729640100000|2024-10-22 23:35:00|7405.5|7387.5|7405.3|7387.3|7405.5|7387.5|7404.9|7386.9|0
1729640400000|2024-10-22 23:40:00|7405.5|7387.5|7406.4|7388.4|7406.6|7388.6|7405.3|7387.3|0
1729640700000|2024-10-22 23:45:00|7406.6|7388.6|7406.7|7388.7|7407.6|7389.6|7406.6|7388.6|0
1729641000000|2024-10-22 23:50:00|7406.6|7388.6|7407.4|7389.4|7407.4|7389.4|7406|7388|0
1729641300000|2024-10-22 23:55:00|7407.2|7389.2|7407.8|7389.8|7408.2|7390.2|7407.2|7389.2|0
1729641600000|2024-10-23 00:00:00|7407.6|7389.6|7407.8|7389.8|7408.2|7390.2|7407.2|7389.2|0
1729641900000|2024-10-23 00:05:00|7407.6|7389.6|7406.6|7388.6|7408.4|7390.4|7405.9|7387.9|0
1729642200000|2024-10-23 00:10:00|7406.4|7388.4|7405.9|7387.9|7406.8|7388.8|7405.7|7387.7|0
1729642500000|2024-10-23 00:15:00|7406|7388|7406.2|7388.2|7406.4|7388.4|7405.2|7387.2|0
1729642800000|2024-10-23 00:20:00|7406.4|7388.4|7405.6|7387.6|7406.6|7388.6|7405.6|7387.6|0
1729643100000|2024-10-23 00:25:00|7405.8|7387.8|7406.4|7388.4|7407.2|7389.2|7405.8|7387.8|0
1729643400000|2024-10-23 00:30:00|7406.2|7388.2|7405.4|7387.4|7406.2|7388.2|7404.7|7386.7|0
1729643700000|2024-10-23 00:35:00|7405.6|7387.6|7404.8|7386.8|7406.2|7388.2|7404.6|7386.6|0
1729644000000|2024-10-23 00:40:00|7404.6|7386.6|7403.7|7385.7|7404.8|7386.8|7403.3|7385.3|0
1729644300000|2024-10-23 00:45:00|7403.6|7385.6|7404.3|7386.3|7404.3|7386.3|7403.4|7385.4|0
1729644600000|2024-10-23 00:50:00|7404.5|7386.5|7403|7385|7404.7|7386.7|7402.7|7384.7|0
1729644900000|2024-10-23 00:55:00|7403.2|7385.2|7402.4|7384.4|7403.2|7385.2|7401.9|7383.9|0
1729645200000|2024-10-23 01:00:00|7402.6|7384.6|7402.9|7384.9|7403.3|7385.3|7401.2|7383.2|0
1729645500000|2024-10-23 01:05:00|7402.8|7384.8|7402.6|7384.6|7403|7385|7402.2|7384.2|0
1729645800000|2024-10-23 01:10:00|7402.5|7384.5|7402.6|7384.6|7402.9|7384.9|7402.1|7384.1|0
1729646100000|2024-10-23 01:15:00|7403|7385|7356.4|7350.4|7403|7385|7345.4|7339.4|2545
1729646400000|2024-10-23 01:20:00|7355.4|7349.4|7361.4|7355.4|7363.4|7357.4|7348.4|7342.4|1328
1729646700000|2024-10-23 01:25:00|7362.4|7356.4|7344.4|7338.4|7363.4|7357.4|7344.4|7338.4|936
1729647000000|2024-10-23 01:30:00|7347.4|7341.4|7390.4|7384.4|7393.4|7387.4|7342.4|7336.4|3638
1729647300000|2024-10-23 01:35:00|7386.4|7380.4|7390.4|7384.4|7397.4|7391.4|7375.4|7369.4|2375
1729647600000|2024-10-23 01:40:00|7391.4|7385.4|7386.4|7380.4|7404.4|7398.4|7376.4|7370.4|2365
1729647900000|2024-10-23 01:45:00|7387.4|7381.4|7419.4|7413.4|7430.4|7424.4|7387.4|7381.4|2901
1729648200000|2024-10-23 01:50:00|7417.4|7411.4|7407.4|7401.4|7425.4|7419.4|7393.4|7387.4|1848
1729648500000|2024-10-23 01:55:00|7403.4|7397.4|7428.4|7422.4|7431.4|7425.4|7398.4|7392.4|1410
1729648800000|2024-10-23 02:00:00|7427.4|7421.4|7449.4|7443.4|7463.4|7457.4|7422.4|7416.4|3564
1729649100000|2024-10-23 02:05:00|7447.4|7441.4|7480.4|7474.4|7484.4|7478.4|7440.4|7434.4|2112
1729649400000|2024-10-23 02:10:00|7479.4|7473.4|7485.4|7479.4|7501.4|7495.4|7475.4|7469.4|3241
1729649700000|2024-10-23 02:15:00|7486.4|7480.4|7497.4|7491.4|7501.4|7495.4|7474.4|7468.4|1660
1729650000000|2024-10-23 02:20:00|7496.4|7490.4|7513.4|7507.4|7516.4|7510.4|7489.4|7483.4|1816
1729650300000|2024-10-23 02:25:00|7514.4|7508.4|7485.4|7479.4|7516.4|7510.4|7483.4|7477.4|3021
1729650600000|2024-10-23 02:30:00|7484.4|7478.4|7506.4|7500.4|7511.4|7505.4|7481.4|7475.4|996
1729650900000|2024-10-23 02:35:00|7508.4|7502.4|7489.4|7483.4|7513.4|7507.4|7483.4|7477.4|4665
1729651200000|2024-10-23 02:40:00|7488.4|7482.4|7478.4|7472.4|7490.4|7484.4|7467.4|7461.4|1394
1729651500000|2024-10-23 02:45:00|7475.4|7469.4|7469.4|7463.4|7482.4|7476.4|7460.4|7454.4|2149
1729651800000|2024-10-23 02:50:00|7467.4|7461.4|7465.4|7459.4|7473.4|7467.4|7452.4|7446.4|2204
1729652100000|2024-10-23 02:55:00|7464.4|7458.4|7461.4|7455.4|7474.4|7468.4|7459.4|7453.4|3030
1729652400000|2024-10-23 03:00:00|7460.4|7454.4|7479.4|7473.4|7480.4|7474.4|7457.4|7451.4|1953
1729652700000|2024-10-23 03:05:00|7478.4|7472.4|7491.4|7485.4|7495.4|7489.4|7470.4|7464.4|915
1729653000000|2024-10-23 03:10:00|7490.4|7484.4|7494.4|7488.4|7496.4|7490.4|7485.4|7479.4|972
1729653300000|2024-10-23 03:15:00|7495.4|7489.4|7493.4|7487.4|7510.4|7504.4|7489.4|7483.4|1727
1729653600000|2024-10-23 03:20:00|7492.4|7486.4|7487.4|7481.4|7496.4|7490.4|7479.4|7473.4|1386
1729653900000|2024-10-23 03:25:00|7486.4|7480.4|7495.4|7489.4|7497.4|7491.4|7483.4|7477.4|1638
1729654200000|2024-10-23 03:30:00|7494.4|7488.4|7492.4|7486.4|7497.4|7491.4|7486.4|7480.4|770
1729654500000|2024-10-23 03:35:00|7490.4|7484.4|7508.4|7502.4|7509.4|7503.4|7490.4|7484.4|568
1729654800000|2024-10-23 03:40:00|7507.4|7501.4|7499.4|7493.4|7512.4|7506.4|7499.4|7493.4|414
1729655100000|2024-10-23 03:45:00|7498.4|7492.4|7506.4|7500.4|7507.4|7501.4|7498.4|7492.4|582
1729655400000|2024-10-23 03:50:00|7505.4|7499.4|7505.4|7499.4|7507.4|7501.4|7503.4|7497.4|310
1729655700000|2024-10-23 03:55:00|7506.4|7500.4|7505.4|7499.4|7507.4|7501.4|7500.4|7494.4|1306
1729656000000|2024-10-23 04:00:00|7511.2|7493.2|7511.2|7493.2|7511.9|7493.9|7510.6|7492.6|4
1729656300000|2024-10-23 04:05:00|7511.1|7493.1|7511.3|7493.3|7511.3|7493.3|7510.9|7492.9|0
1729656600000|2024-10-23 04:10:00|7511.2|7493.2|7511.5|7493.5|7511.5|7493.5|7511|7493|0
1729656900000|2024-10-23 04:15:00|7511.7|7493.7|7512.6|7494.6|7512.6|7494.6|7511.3|7493.3|0
1729657200000|2024-10-23 04:20:00|7512.4|7494.4|7512.3|7494.3|7512.4|7494.4|7512.1|7494.1|0
1729657500000|2024-10-23 04:25:00|7512.4|7494.4|7513.3|7495.3|7513.3|7495.3|7512.2|7494.2|0
1729657800000|2024-10-23 04:30:00|7513.2|7495.2|7513.1|7495.1|7513.4|7495.4|7513|7495|0
1729658100000|2024-10-23 04:35:00|7513.3|7495.3|7513.3|7495.3|7513.4|7495.4|7513.1|7495.1|0
1729658400000|2024-10-23 04:40:00|7513.1|7495.1|7513.5|7495.5|7513.7|7495.7|7513.1|7495.1|0
1729658700000|2024-10-23 04:45:00|7513.6|7495.6|7513.6|7495.6|7513.8|7495.8|7513.4|7495.4|0
1729659000000|2024-10-23 04:50:00|7513.5|7495.5|7513.6|7495.6|7513.6|7495.6|7513.1|7495.1|0
1729659300000|2024-10-23 04:55:00|7513.7|7495.7|7513.3|7495.3|7513.7|7495.7|7513.3|7495.3|20
1729659600000|2024-10-23 05:00:00|7513.4|7495.4|7528.4|7522.4|7530.4|7524.4|7506.4|7495.4|2575
1729659900000|2024-10-23 05:05:00|7527.4|7521.4|7544.4|7538.4|7544.4|7538.4|7526.4|7520.4|1259
1729660200000|2024-10-23 05:10:00|7546.4|7540.4|7531.4|7525.4|7552.4|7546.4|7524.4|7518.4|1484
1729660500000|2024-10-23 05:15:00|7532.4|7526.4|7524.4|7518.4|7541.4|7535.4|7523.4|7517.4|1150
1729660800000|2024-10-23 05:20:00|7523.4|7517.4|7515.4|7509.4|7524.4|7518.4|7513.4|7507.4|988
1729661100000|2024-10-23 05:25:00|7516.4|7510.4|7512.4|7506.4|7523.4|7517.4|7507.4|7501.4|1000
1729661400000|2024-10-23 05:30:00|7513.4|7507.4|7521.4|7515.4|7528.4|7522.4|7510.4|7504.4|768
1729661700000|2024-10-23 05:35:00|7516.4|7510.4|7520.4|7514.4|7532.4|7526.4|7516.4|7510.4|661
1729662000000|2024-10-23 05:40:00|7519.4|7513.4|7499.4|7493.4|7519.4|7513.4|7496.4|7490.4|1287
1729662300000|2024-10-23 05:45:00|7497.4|7491.4|7503.4|7497.4|7505.4|7499.4|7492.4|7486.4|1071
1729662600000|2024-10-23 05:50:00|7501.4|7495.4|7504.4|7498.4|7507.4|7501.4|7495.4|7489.4|1051
1729662900000|2024-10-23 05:55:00|7503.4|7497.4|7506.4|7500.4|7508.4|7502.4|7496.4|7490.4|618
1729663200000|2024-10-23 06:00:00|7505.4|7499.4|7476.4|7470.4|7509.4|7503.4|7472.4|7466.4|1383
1729663500000|2024-10-23 06:05:00|7478.4|7472.4|7471.4|7465.4|7483.4|7477.4|7470.4|7464.4|939
1729663800000|2024-10-23 06:10:00|7470.4|7464.4|7482.4|7476.4|7483.4|7477.4|7462.4|7456.4|1041
1729664100000|2024-10-23 06:15:00|7483.4|7477.4|7478.4|7472.4|7486.4|7480.4|7473.4|7467.4|628
1729664400000|2024-10-23 06:20:00|7479.4|7473.4|7484.4|7478.4|7489.4|7483.4|7468.4|7462.4|926
1729664700000|2024-10-23 06:25:00|7485.4|7479.4|7484.4|7478.4|7490.4|7484.4|7477.4|7471.4|1642
1729665000000|2024-10-23 06:30:00|7483.4|7477.4|7467.4|7461.4|7485.4|7479.4|7465.4|7459.4|1757
1729665300000|2024-10-23 06:35:00|7466.4|7460.4|7457.4|7451.4|7477.4|7471.4|7456.4|7450.4|2293
1729665600000|2024-10-23 06:40:00|7458.4|7452.4|7458.4|7452.4|7462.4|7456.4|7452.4|7446.4|1560
1729665900000|2024-10-23 06:45:00|7457.4|7451.4|7453.4|7447.4|7458.4|7452.4|7448.4|7442.4|1275
1729666200000|2024-10-23 06:50:00|7454.4|7448.4|7466.4|7460.4|7466.4|7460.4|7454.4|7448.4|601
1729666500000|2024-10-23 06:55:00|7465.4|7459.4|7466.4|7460.4|7469.4|7463.4|7460.4|7454.4|379
1729666800000|2024-10-23 07:00:00|7465.4|7459.4|7468.4|7462.4|7469.4|7463.4|7462.4|7456.4|1199
1729667100000|2024-10-23 07:05:00|7467.4|7461.4|7476.4|7470.4|7477.4|7471.4|7465.4|7459.4|849
1729667400000|2024-10-23 07:10:00|7477.4|7471.4|7479.4|7473.4|7479.4|7473.4|7473.4|7467.4|383
1729667700000|2024-10-23 07:15:00|7478.4|7472.4|7481.4|7475.4|7482.4|7476.4|7474.4|7468.4|429
1729668000000|2024-10-23 07:20:00|7482.4|7476.4|7478.4|7472.4|7482.4|7476.4|7475.4|7469.4|392
1729668300000|2024-10-23 07:25:00|7477.4|7471.4|7486.4|7480.4|7486.4|7480.4|7475.4|7469.4|476
1729668600000|2024-10-23 07:30:00|7485.4|7479.4|7487.4|7481.4|7487.4|7481.4|7481.4|7475.4|552
1729668900000|2024-10-23 07:35:00|7486.4|7480.4|7489.4|7483.4|7490.4|7484.4|7484.4|7478.4|684
1729669200000|2024-10-23 07:40:00|7488.4|7482.4|7488.4|7482.4|7489.4|7483.4|7483.4|7477.4|1015
1729669500000|2024-10-23 07:45:00|7487.4|7481.4|7482.4|7476.4|7492.4|7486.4|7481.4|7475.4|1155
1729669800000|2024-10-23 07:50:00|7483.4|7477.4|7479.4|7473.4|7483.4|7477.4|7475.4|7469.4|799
1729670100000|2024-10-23 07:55:00|7478.4|7472.4|7478.4|7472.4|7481.4|7475.4|7477.4|7471.4|1068
1729670400000|2024-10-23 08:00:00|7477.4|7471.4|7474.4|7468.4|7480.4|7474.4|7471.4|7465.4|1856
1729670700000|2024-10-23 08:05:00|7475.4|7469.4|7484.4|7478.4|7488.4|7482.4|7472.4|7466.4|2775
1729671000000|2024-10-23 08:10:00|7483.4|7477.4|7484.4|7478.4|7486.4|7480.4|7481.4|7475.4|1872
1729671300000|2024-10-23 08:15:00|7483.4|7477.4|7481.4|7475.4|7487.4|7481.4|7481.4|7475.4|3253
1729671600000|2024-10-23 08:20:00|7480.4|7474.4|7474.4|7468.4|7481.4|7475.4|7473.4|7467.4|612
1729671900000|2024-10-23 08:25:00|7473.4|7467.4|7468.4|7462.4|7475.4|7469.4|7467.4|7461.4|709
1729672200000|2024-10-23 08:30:00|7475.4|7457.4|7474.5|7456.5|7475.6|7457.6|7474.3|7456.3|114
1729672500000|2024-10-23 08:35:00|7474.6|7456.6|7474.4|7456.4|7475.2|7457.2|7474.3|7456.3|170
1729672800000|2024-10-23 08:40:00|7474.5|7456.5|7471.6|7453.6|7474.6|7456.6|7471.6|7453.6|0
1729673100000|2024-10-23 08:45:00|7471.7|7453.7|7470.6|7452.6|7472.3|7454.3|7470.6|7452.6|0
1729673400000|2024-10-23 08:50:00|7470.4|7452.4|7470.4|7452.4|7470.9|7452.9|7470.2|7452.2|0
1729673700000|2024-10-23 08:55:00|7470.3|7452.3|7470.7|7452.7|7471|7453|7470.1|7452.1|0
1729674000000|2024-10-23 09:00:00|7470.6|7452.6|7472.6|7454.6|7472.6|7454.6|7470.6|7452.6|0
1729674300000|2024-10-23 09:05:00|7472.5|7454.5|7473.3|7455.3|7473.3|7455.3|7472.2|7454.2|0
1729674600000|2024-10-23 09:10:00|7473.5|7455.5|7472.5|7454.5|7473.5|7455.5|7472.5|7454.5|0
1729674900000|2024-10-23 09:15:00|7471.9|7453.9|7477.4|7471.4|7478.4|7472.4|7456.4|7450.4|290
1729675200000|2024-10-23 09:20:00|7476.4|7470.4|7475.4|7469.4|7478.4|7472.4|7472.4|7466.4|51
1729675500000|2024-10-23 09:25:00|7476.4|7470.4|7474.4|7468.4|7477.4|7471.4|7474.4|7468.4|77
1729675800000|2024-10-23 09:30:00|7475.4|7469.4|7473.4|7467.4|7476.4|7470.4|7471.4|7465.4|155
1729676100000|2024-10-23 09:35:00|7474.4|7468.4|7473.4|7467.4|7474.4|7468.4|7472.4|7466.4|20
1729676400000|2024-10-23 09:40:00|7472.4|7466.4|7471.4|7465.4|7472.4|7466.4|7468.4|7462.4|69
1729676700000|2024-10-23 09:45:00|7469.4|7463.4|7470.4|7464.4|7472.4|7466.4|7469.4|7463.4|84
1729677000000|2024-10-23 09:50:00|7471.4|7465.4|7473.4|7467.4|7474.4|7468.4|7471.4|7465.4|81
1729677300000|2024-10-23 09:55:00|7474.4|7468.4|7472.4|7466.4|7476.4|7470.4|7472.4|7466.4|19
1729677600000|2024-10-23 10:00:00|7471.9|7465.9|7467.4|7461.4|7471.9|7465.9|7465.9|7459.9|63
1729677900000|2024-10-23 10:05:00|7466.9|7460.9|7467.9|7461.9|7469.9|7463.9|7466.9|7460.9|24
1729678200000|2024-10-23 10:10:00|7468.4|7462.4|7468.9|7462.9|7471.9|7465.9|7467.9|7461.9|132
1729678500000|2024-10-23 10:15:00|7468.4|7462.4|7467.4|7461.4|7468.9|7462.9|7466.9|7460.9|3
1729678800000|2024-10-23 10:20:00|7466.9|7460.9|7460.9|7454.9|7467.4|7461.4|7460.4|7454.4|38
1729679100000|2024-10-23 10:25:00|7460.4|7454.4|7457.9|7451.9|7461.4|7455.4|7457.9|7451.9|37
1729679400000|2024-10-23 10:30:00|7458.4|7452.4|7457.9|7451.9|7460.4|7454.4|7456.9|7450.9|44
1729679700000|2024-10-23 10:35:00|7457.4|7451.4|7460.9|7454.9|7460.9|7454.9|7456.9|7450.9|31
1729680000000|2024-10-23 10:40:00|7460.4|7454.4|7458.9|7452.9|7460.9|7454.9|7457.9|7451.9|103
1729680300000|2024-10-23 10:45:00|7458.4|7452.4|7456.4|7450.4|7458.9|7452.9|7456.4|7450.4|34
1729680600000|2024-10-23 10:50:00|7455.9|7449.9|7452.4|7446.4|7458.4|7452.4|7451.9|7445.9|98
1729680900000|2024-10-23 10:55:00|7452.9|7446.9|7452.9|7446.9|7453.4|7447.4|7449.9|7443.9|111
1729681200000|2024-10-23 11:00:00|7452.4|7446.4|7453.9|7447.9|7456.9|7450.9|7451.9|7445.9|111
1729681500000|2024-10-23 11:05:00|7453.4|7447.4|7457.4|7451.4|7457.4|7451.4|7452.9|7446.9|6
1729681800000|2024-10-23 11:10:00|7456.9|7450.9|7458.9|7452.9|7459.9|7453.9|7454.4|7448.4|17
1729682100000|2024-10-23 11:15:00|7458.4|7452.4|7462.9|7456.9|7467.9|7461.9|7457.4|7451.4|145
1729682400000|2024-10-23 11:20:00|7461.9|7455.9|7459.9|7453.9|7462.9|7456.9|7458.9|7452.9|20
1729682700000|2024-10-23 11:25:00|7458.9|7452.9|7455.9|7449.9|7460.9|7454.9|7455.4|7449.4|74
1729683000000|2024-10-23 11:30:00|7455.4|7449.4|7454.4|7448.4|7455.9|7449.9|7448.9|7442.9|74
1729683300000|2024-10-23 11:35:00|7454.9|7448.9|7454.4|7448.4|7456.9|7450.9|7451.4|7445.4|28
1729683600000|2024-10-23 11:40:00|7453.9|7447.9|7452.4|7446.4|7454.4|7448.4|7450.9|7444.9|10
1729683900000|2024-10-23 11:45:00|7451.9|7445.9|7455.4|7449.4|7456.9|7450.9|7450.4|7444.4|8
1729684200000|2024-10-23 11:50:00|7454.9|7448.9|7454.4|7448.4|7456.9|7450.9|7454.4|7448.4|9
1729684500000|2024-10-23 11:55:00|7453.4|7447.4|7445.4|7439.4|7453.4|7447.4|7444.9|7438.9|136
1729684800000|2024-10-23 12:00:00|7445.9|7439.9|7440.4|7434.4|7445.9|7439.9|7440.4|7434.4|73
1729685100000|2024-10-23 12:05:00|7439.9|7433.9|7440.4|7434.4|7442.9|7436.9|7433.9|7427.9|68
1729685400000|2024-10-23 12:10:00|7440.9|7434.9|7443.9|7437.9|7445.4|7439.4|7439.9|7433.9|56
1729685700000|2024-10-23 12:15:00|7444.4|7438.4|7442.4|7436.4|7444.9|7438.9|7438.9|7432.9|51
1729686000000|2024-10-23 12:20:00|7441.9|7435.9|7440.9|7434.9|7442.4|7436.4|7437.9|7431.9|14
1729686300000|2024-10-23 12:25:00|7441.4|7435.4|7445.4|7439.4|7446.9|7440.9|7440.9|7434.9|64
1729686600000|2024-10-23 12:30:00|7444.9|7438.9|7446.4|7440.4|7447.9|7441.9|7443.9|7437.9|21
1729686900000|2024-10-23 12:35:00|7445.9|7439.9|7445.4|7439.4|7447.9|7441.9|7444.4|7438.4|25
1729687200000|2024-10-23 12:40:00|7444.9|7438.9|7446.4|7440.4|7447.4|7441.4|7443.9|7437.9|51
1729687500000|2024-10-23 12:45:00|7446.9|7440.9|7443.4|7437.4|7450.9|7444.9|7441.9|7435.9|96
1729687800000|2024-10-23 12:50:00|7443.9|7437.9|7442.9|7436.9|7443.9|7437.9|7439.9|7433.9|136
1729688100000|2024-10-23 12:55:00|7443.4|7437.4|7444.9|7438.9|7445.9|7439.9|7440.4|7434.4|53
1729688400000|2024-10-23 13:00:00|7444.4|7438.4|7450.4|7444.4|7450.4|7444.4|7443.9|7437.9|71
1729688700000|2024-10-23 13:05:00|7449.9|7443.9|7449.9|7443.9|7450.4|7444.4|7447.4|7441.4|43
1729689000000|2024-10-23 13:10:00|7450.4|7444.4|7450.9|7444.9|7452.9|7446.9|7449.9|7443.9|107
1729689300000|2024-10-23 13:15:00|7451.4|7445.4|7454.9|7448.9|7455.9|7449.9|7451.4|7445.4|66
1729689600000|2024-10-23 13:20:00|7454.4|7448.4|7456.9|7450.9|7456.9|7450.9|7452.9|7446.9|27
1729689900000|2024-10-23 13:25:00|7457.4|7451.4|7459.9|7453.9|7461.4|7455.4|7456.9|7450.9|82
1729690200000|2024-10-23 13:30:00|7459.4|7453.4|7453.4|7447.4|7467.9|7461.9|7436.4|7430.4|1273
1729690500000|2024-10-23 13:35:00|7452.9|7446.9|7455.4|7449.4|7461.4|7455.4|7450.9|7444.9|625
1729690800000|2024-10-23 13:40:00|7455.9|7449.9|7447.4|7441.4|7461.4|7455.4|7441.9|7435.9|597
1729691100000|2024-10-23 13:45:00|7446.9|7440.9|7451.4|7445.4|7453.9|7447.9|7439.4|7433.4|586
1729691400000|2024-10-23 13:50:00|7451.9|7445.9|7465.4|7459.4|7466.4|7460.4|7442.9|7436.9|408
1729691700000|2024-10-23 13:55:00|7464.9|7458.9|7458.4|7452.4|7474.4|7468.4|7456.4|7450.4|331
1729692000000|2024-10-23 14:00:00|7460.4|7454.4|7450.4|7444.4|7462.9|7456.9|7446.9|7440.9|247
1729692300000|2024-10-23 14:05:00|7450.9|7444.9|7438.9|7432.9|7453.4|7447.4|7434.4|7428.4|451
1729692600000|2024-10-23 14:10:00|7438.4|7432.4|7448.4|7442.4|7450.4|7444.4|7429.9|7423.9|279
1729692900000|2024-10-23 14:15:00|7447.9|7441.9|7445.4|7439.4|7453.4|7447.4|7441.4|7435.4|200
1729693200000|2024-10-23 14:20:00|7445.9|7439.9|7449.4|7443.4|7453.4|7447.4|7445.9|7439.9|128
1729693500000|2024-10-23 14:25:00|7448.9|7442.9|7450.4|7444.4|7450.9|7444.9|7441.9|7435.9|149
1729693800000|2024-10-23 14:30:00|7449.9|7443.9|7436.9|7430.9|7451.4|7445.4|7435.4|7429.4|189
1729694100000|2024-10-23 14:35:00|7437.9|7431.9|7413.4|7407.4|7438.9|7432.9|7408.9|7402.9|471
1729694400000|2024-10-23 14:40:00|7414.4|7408.4|7417.4|7411.4|7417.4|7411.4|7409.9|7403.9|269
1729694700000|2024-10-23 14:45:00|7416.9|7410.9|7412.4|7406.4|7416.9|7410.9|7406.9|7400.9|350
1729695000000|2024-10-23 14:50:00|7412.9|7406.9|7392.4|7386.4|7414.4|7408.4|7382.9|7376.9|947
1729695300000|2024-10-23 14:55:00|7393.9|7387.9|7401.9|7395.9|7404.9|7398.9|7391.9|7385.9|287
1729695600000|2024-10-23 15:00:00|7402.4|7396.4|7409.4|7403.4|7410.4|7404.4|7400.9|7394.9|283
1729695900000|2024-10-23 15:05:00|7408.4|7402.4|7395.9|7389.9|7408.9|7402.9|7391.9|7385.9|324
1729696200000|2024-10-23 15:10:00|7396.4|7390.4|7390.4|7384.4|7396.9|7390.9|7387.4|7381.4|167
1729696500000|2024-10-23 15:15:00|7389.9|7383.9|7382.9|7376.9|7393.4|7387.4|7382.9|7376.9|259
1729696800000|2024-10-23 15:20:00|7383.4|7377.4|7382.9|7376.9|7392.9|7386.9|7382.9|7376.9|210
1729697100000|2024-10-23 15:25:00|7383.4|7377.4|7390.9|7384.9|7392.9|7386.9|7382.4|7376.4|220
1729697400000|2024-10-23 15:30:00|7390.4|7384.4|7392.9|7386.9|7395.9|7389.9|7385.4|7379.4|260
1729697700000|2024-10-23 15:35:00|7393.4|7387.4|7394.9|7388.9|7398.9|7392.9|7390.9|7384.9|161
1729698000000|2024-10-23 15:40:00|7394.4|7388.4|7393.4|7387.4|7394.4|7388.4|7389.9|7383.9|126
1729698300000|2024-10-23 15:45:00|7393.9|7387.9|7392.9|7386.9|7395.9|7389.9|7391.9|7385.9|97
1729698600000|2024-10-23 15:50:00|7393.4|7387.4|7391.4|7385.4|7397.4|7391.4|7390.9|7384.9|147
1729698900000|2024-10-23 15:55:00|7391.9|7385.9|7394.4|7388.4|7395.9|7389.9|7390.9|7384.9|63
1729699200000|2024-10-23 16:00:00|7393.4|7387.4|7387.4|7381.4|7393.4|7387.4|7384.4|7378.4|83
1729699500000|2024-10-23 16:05:00|7388.4|7382.4|7389.4|7383.4|7390.4|7384.4|7382.4|7376.4|121
1729699800000|2024-10-23 16:10:00|7391.4|7385.4|7392.4|7386.4|7394.4|7388.4|7389.4|7383.4|90
1729700100000|2024-10-23 16:15:00|7393.4|7387.4|7399.4|7393.4|7400.4|7394.4|7392.4|7386.4|66
1729700400000|2024-10-23 16:20:00|7398.4|7392.4|7399.4|7393.4|7402.4|7396.4|7398.4|7392.4|89
1729700700000|2024-10-23 16:25:00|7398.4|7392.4|7392.4|7386.4|7399.4|7393.4|7390.4|7384.4|147
1729701000000|2024-10-23 16:30:00|7393.4|7387.4|7395.4|7389.4|7396.4|7390.4|7390.4|7384.4|94
1729701300000|2024-10-23 16:35:00|7396.4|7390.4|7396.4|7390.4|7397.4|7391.4|7392.4|7386.4|72
1729701600000|2024-10-23 16:40:00|7395.4|7389.4|7390.4|7384.4|7395.4|7389.4|7388.4|7382.4|71
1729701900000|2024-10-23 16:45:00|7391.4|7385.4|7395.4|7389.4|7395.4|7389.4|7391.4|7385.4|40
1729702200000|2024-10-23 16:50:00|7396.4|7390.4|7393.4|7387.4|7398.4|7392.4|7391.4|7385.4|27
1729702500000|2024-10-23 16:55:00|7394.4|7388.4|7393.4|7387.4|7398.4|7392.4|7393.4|7387.4|248
1729702800000|2024-10-23 17:00:00|7395.4|7389.4|7388.4|7382.4|7395.4|7389.4|7388.4|7382.4|115
1729703100000|2024-10-23 17:05:00|7387.4|7381.4|7383.4|7377.4|7387.4|7381.4|7382.4|7376.4|66
1729703400000|2024-10-23 17:10:00|7382.4|7376.4|7375.4|7369.4|7382.4|7376.4|7375.4|7369.4|158
1729703700000|2024-10-23 17:15:00|7376.4|7370.4|7377.4|7371.4|7377.4|7371.4|7374.4|7368.4|122
1729704000000|2024-10-23 17:20:00|7376.4|7370.4|7375.4|7369.4|7377.4|7371.4|7374.4|7368.4|104
1729704300000|2024-10-23 17:25:00|7376.4|7370.4|7381.4|7375.4|7381.4|7375.4|7375.4|7369.4|65
1729704600000|2024-10-23 17:30:00|7380.4|7374.4|7375.4|7369.4|7380.4|7374.4|7374.4|7368.4|55
1729704900000|2024-10-23 17:35:00|7376.4|7370.4|7377.4|7371.4|7379.4|7373.4|7374.4|7368.4|71
1729705200000|2024-10-23 17:40:00|7378.4|7372.4|7374.4|7368.4|7379.4|7373.4|7373.4|7367.4|151
1729705500000|2024-10-23 17:45:00|7373.4|7367.4|7377.4|7371.4|7377.4|7371.4|7373.4|7367.4|59
1729705800000|2024-10-23 17:50:00|7376.4|7370.4|7375.4|7369.4|7376.4|7370.4|7373.4|7367.4|41
1729706100000|2024-10-23 17:55:00|7374.4|7368.4|7373.4|7367.4|7376.4|7370.4|7373.4|7367.4|81
1729706400000|2024-10-23 18:00:00|7374.4|7368.4|7368.4|7362.4|7375.4|7369.4|7368.4|7362.4|101
1729706700000|2024-10-23 18:05:00|7367.4|7361.4|7368.4|7362.4|7369.4|7363.4|7364.4|7358.4|133
1729707000000|2024-10-23 18:10:00|7367.4|7361.4|7366.4|7360.4|7368.4|7362.4|7363.4|7357.4|105
1729707300000|2024-10-23 18:15:00|7367.4|7361.4|7366.4|7360.4|7367.4|7361.4|7363.4|7357.4|62
1729707600000|2024-10-23 18:20:00|7368.4|7362.4|7376.4|7370.4|7377.4|7371.4|7367.4|7361.4|112
1729707900000|2024-10-23 18:25:00|7377.4|7371.4|7376.4|7370.4|7379.4|7373.4|7376.4|7370.4|116
1729708200000|2024-10-23 18:30:00|7378.4|7372.4|7381.4|7375.4|7381.4|7375.4|7376.4|7370.4|116
1729708500000|2024-10-23 18:35:00|7382.4|7376.4|7381.4|7375.4|7385.4|7379.4|7379.4|7373.4|73
1729708800000|2024-10-23 18:40:00|7380.4|7374.4|7379.4|7373.4|7385.4|7379.4|7379.4|7373.4|86
1729709100000|2024-10-23 18:45:00|7380.4|7374.4|7373.4|7367.4|7383.4|7377.4|7371.4|7365.4|109
1729709400000|2024-10-23 18:50:00|7374.4|7368.4|7377.4|7371.4|7380.4|7374.4|7374.4|7368.4|113
1729709700000|2024-10-23 18:55:00|7378.4|7372.4|7383.9|7365.9|7383.9|7375.4|7372.4|7365.9|87
1729710000000|2024-10-23 19:00:00|7383.7|7365.7|7376.9|7358.9|7383.7|7365.7|7376.1|7358.1|0
1729710300000|2024-10-23 19:05:00|7376.8|7358.8|7375|7357|7377|7359|7374.6|7356.6|0
1729710600000|2024-10-23 19:10:00|7375.1|7357.1|7375.5|7357.5|7378.6|7360.6|7374.6|7356.6|0
1729710900000|2024-10-23 19:15:00|7375.6|7357.6|7377.4|7359.4|7377.5|7359.5|7374.1|7356.1|0
1729711200000|2024-10-23 19:20:00|7377.3|7359.3|7379.6|7361.6|7382.3|7364.3|7375.1|7357.1|0
1729711500000|2024-10-23 19:25:00|7379.5|7361.5|7382.3|7364.3|7382.7|7364.7|7377.5|7359.5|0
1729711800000|2024-10-23 19:30:00|7382.4|7364.4|7380.9|7362.9|7382.7|7364.7|7379.4|7361.4|0
1729712100000|2024-10-23 19:35:00|7381.7|7363.7|7385.8|7367.8|7385.8|7367.8|7381.7|7363.7|0
1729712400000|2024-10-23 19:40:00|7385.7|7367.7|7388.9|7370.9|7388.9|7370.9|7384.7|7366.7|0
1729712700000|2024-10-23 19:45:00|7388.8|7370.8|7386.8|7368.8|7389|7371|7384.9|7366.9|0
1729713000000|2024-10-23 19:50:00|7387.1|7369.1|7386.1|7368.1|7387.6|7369.6|7383.5|7365.5|0
1729713300000|2024-10-23 19:55:00|7386|7368|7387.6|7369.6|7388.6|7370.6|7386|7368|0
1729713600000|2024-10-23 20:00:00|7387.8|7369.8|7390.8|7372.8|7392.3|7374.3|7385.5|7367.5|0
1729713900000|2024-10-23 20:05:00|7390.7|7372.7|7388.6|7370.6|7391.3|7373.3|7388.6|7370.6|0
1729714200000|2024-10-23 20:10:00|7388.7|7370.7|7392.1|7374.1|7392.3|7374.3|7388.3|7370.3|0
1729714500000|2024-10-23 20:15:00|7392.3|7374.3|7395.4|7377.4|7395.4|7377.4|7392.3|7374.3|0
1729714800000|2024-10-23 20:20:00|7395.5|7377.5|7395.4|7377.4|7395.8|7377.8|7393.9|7375.9|0
1729715100000|2024-10-23 20:25:00|7395.2|7377.2|7396|7378|7396.2|7378.2|7394.8|7376.8|0
1729715400000|2024-10-23 20:30:00|7396.1|7378.1|7395.6|7377.6|7396.2|7378.2|7395.2|7377.2|0
1729715700000|2024-10-23 20:35:00|7395.4|7377.4|7395.7|7377.7|7396.4|7378.4|7395.4|7377.4|0
1729716000000|2024-10-23 20:40:00|7395.5|7377.5|7394.7|7376.7|7395.9|7377.9|7394.3|7376.3|0
1729716300000|2024-10-23 20:45:00|7394.8|7376.8|7394.9|7376.9|7395.1|7377.1|7393.8|7375.8|0
1729716600000|2024-10-23 20:50:00|7394.7|7376.7|7395.1|7377.1|7395.7|7377.7|7394.5|7376.5|0
1729716900000|2024-10-23 20:55:00|7394.9|7376.9|7393.6|7375.6|7394.9|7376.9|7392.1|7374.1|0
1729717200000|2024-10-23 21:00:00|7392.7|7374.7|7392.8|7374.8|7393|7375|7392.5|7374.5|0
1729717500000|2024-10-23 21:05:00|7392.9|7374.9|7393.1|7375.1|7393.4|7375.4|7392.7|7374.7|0
1729717800000|2024-10-23 21:10:00|7393|7375|7393|7375|7393.1|7375.1|7392.7|7374.7|0
1729718100000|2024-10-23 21:15:00|7392.9|7374.9|7393.4|7375.4|7393.4|7375.4|7392.9|7374.9|0
1729718400000|2024-10-23 21:20:00|7394|7376|7394.6|7376.6|7394.6|7376.6|7393.9|7375.9|0
1729718700000|2024-10-23 21:25:00|7394.1|7376.1|7394.9|7376.9|7395|7377|7393.9|7375.9|0
1729719000000|2024-10-23 21:30:00|7394.6|7376.6|7394.1|7376.1|7394.9|7376.9|7394.1|7376.1|0
1729719300000|2024-10-23 21:35:00|7394|7376|7394.4|7376.4|7394.4|7376.4|7393.8|7375.8|0
1729719600000|2024-10-23 21:40:00|7394.5|7376.5|7394.4|7376.4|7394.5|7376.5|7394.4|7376.4|0
1729719900000|2024-10-23 21:45:00|7394.8|7376.8|7394.4|7376.4|7395|7377|7394.3|7376.3|0
1729720200000|2024-10-23 21:50:00|7394.2|7376.2|7394.4|7376.4|7394.4|7376.4|7394.2|7376.2|0
1729720500000|2024-10-23 21:55:00|7394.5|7376.5|7394.5|7376.5|7395.1|7377.1|7394.4|7376.4|0
1729720800000|2024-10-23 22:00:00|7395|7377|7397.1|7379.1|7398.4|7380.4|7394.6|7376.6|0
1729721100000|2024-10-23 22:05:00|7397|7379|7396.6|7378.6|7397.2|7379.2|7396.2|7378.2|0
1729721400000|2024-10-23 22:10:00|7396.8|7378.8|7397.4|7379.4|7397.6|7379.6|7396.8|7378.8|0
1729721700000|2024-10-23 22:15:00|7397.5|7379.5|7395.8|7377.8|7397.5|7379.5|7395.6|7377.6|0
1729722000000|2024-10-23 22:20:00|7395.9|7377.9|7397.8|7379.8|7397.8|7379.8|7395.6|7377.6|0
1729722300000|2024-10-23 22:25:00|7398|7380|7397.6|7379.6|7398.1|7380.1|7397.6|7379.6|0
1729722600000|2024-10-23 22:30:00|7397.8|7379.8|7396.4|7378.4|7397.9|7379.9|7395.1|7377.1|0
1729722900000|2024-10-23 22:35:00|7396.2|7378.2|7395.3|7377.3|7396.4|7378.4|7395.2|7377.2|0
1729723200000|2024-10-23 22:40:00|7395.4|7377.4|7395.8|7377.8|7396.4|7378.4|7395.2|7377.2|0
1729723500000|2024-10-23 22:45:00|7395.6|7377.6|7396.1|7378.1|7396.3|7378.3|7395.6|7377.6|0
1729723800000|2024-10-23 22:50:00|7396.2|7378.2|7395.9|7377.9|7396.5|7378.5|7395.4|7377.4|0
1729724100000|2024-10-23 22:55:00|7395.8|7377.8|7396.5|7378.5|7396.7|7378.7|7395.6|7377.6|0
1729724400000|2024-10-23 23:00:00|7396.3|7378.3|7395.9|7377.9|7396.5|7378.5|7395.6|7377.6|0
1729724700000|2024-10-23 23:05:00|7396|7378|7396.1|7378.1|7396.3|7378.3|7395.6|7377.6|0
1729725000000|2024-10-23 23:10:00|7396.2|7378.2|7395.9|7377.9|7396.3|7378.3|7395.9|7377.9|0
1729725300000|2024-10-23 23:15:00|7395.7|7377.7|7395.4|7377.4|7396.1|7378.1|7395.4|7377.4|0
1729725600000|2024-10-23 23:20:00|7395.3|7377.3|7394.6|7376.6|7395.4|7377.4|7394.6|7376.6|0
1729725900000|2024-10-23 23:25:00|7394.4|7376.4|7394.7|7376.7|7394.8|7376.8|7393.2|7375.2|0
1729726200000|2024-10-23 23:30:00|7394.9|7376.9|7396.4|7378.4|7396.4|7378.4|7394.9|7376.9|0
1729726500000|2024-10-23 23:35:00|7396.2|7378.2|7396.8|7378.8|7397.2|7379.2|7395.9|7377.9|0
1729726800000|2024-10-23 23:40:00|7396.6|7378.6|7396.8|7378.8|7397.4|7379.4|7396.6|7378.6|0
1729727100000|2024-10-23 23:45:00|7397|7379|7396.8|7378.8|7397.2|7379.2|7396.4|7378.4|0
1729727400000|2024-10-23 23:50:00|7396.7|7378.7|7396.8|7378.8|7397.2|7379.2|7396.6|7378.6|0
1729727700000|2024-10-23 23:55:00|7396.6|7378.6|7396.7|7378.7|7397.4|7379.4|7396.6|7378.6|0
1729728000000|2024-10-24 00:00:00|7396.6|7378.6|7396.3|7378.3|7397.8|7379.8|7395.8|7377.8|0
1729728300000|2024-10-24 00:05:00|7396.4|7378.4|7396.5|7378.5|7397.2|7379.2|7395.9|7377.9|0
1729728600000|2024-10-24 00:10:00|7396.4|7378.4|7396.8|7378.8|7397|7379|7396.1|7378.1|0
1729728900000|2024-10-24 00:15:00|7396.7|7378.7|7396|7378|7396.8|7378.8|7394.5|7376.5|0
1729729200000|2024-10-24 00:20:00|7396.1|7378.1|7397.7|7379.7|7397.9|7379.9|7396.1|7378.1|0
1729729500000|2024-10-24 00:25:00|7397.8|7379.8|7397.9|7379.9|7398.7|7380.7|7397.6|7379.6|0
1729729800000|2024-10-24 00:30:00|7398|7380|7399.1|7381.1|7399.1|7381.1|7397.7|7379.7|0
1729730100000|2024-10-24 00:35:00|7400.6|7382.6|7402.9|7384.9|7402.9|7384.9|7400.6|7382.6|0
1729730400000|2024-10-24 00:40:00|7403.1|7385.1|7402.3|7384.3|7405.4|7387.4|7402.2|7384.2|0
1729730700000|2024-10-24 00:45:00|7402.7|7384.7|7393.9|7375.9|7404.3|7386.3|7393.7|7375.7|0
1729731000000|2024-10-24 00:50:00|7393.7|7375.7|7394.7|7376.7|7395.1|7377.1|7392.8|7374.8|0
1729731300000|2024-10-24 00:55:00|7394.5|7376.5|7396.2|7378.2|7396.2|7378.2|7394.2|7376.2|0
1729731600000|2024-10-24 01:00:00|7396|7378|7384.3|7366.3|7396|7378|7383.8|7365.8|0
1729731900000|2024-10-24 01:05:00|7384.5|7366.5|7384.2|7366.2|7385.1|7367.1|7383.5|7365.5|0
1729732200000|2024-10-24 01:10:00|7384.4|7366.4|7399.4|7381.4|7399.6|7381.6|7384.2|7366.2|0
1729732500000|2024-10-24 01:15:00|7409.1|7391.1|7406.4|7400.4|7427.4|7421.4|7404.4|7391.1|2558
1729732800000|2024-10-24 01:20:00|7404.4|7398.4|7390.4|7384.4|7406.4|7400.4|7389.4|7383.4|1383
1729733100000|2024-10-24 01:25:00|7389.4|7383.4|7383.4|7377.4|7393.4|7387.4|7383.4|7377.4|1045
1729733400000|2024-10-24 01:30:00|7381.4|7375.4|7395.4|7389.4|7410.4|7404.4|7368.4|7362.4|5176
1729733700000|2024-10-24 01:35:00|7393.4|7387.4|7370.4|7364.4|7410.4|7404.4|7370.4|7364.4|3114
1729734000000|2024-10-24 01:40:00|7369.4|7363.4|7382.4|7376.4|7387.4|7381.4|7361.4|7355.4|3064
1729734300000|2024-10-24 01:45:00|7381.4|7375.4|7352.4|7346.4|7387.4|7381.4|7352.4|7346.4|3516
1729734600000|2024-10-24 01:50:00|7353.4|7347.4|7368.4|7362.4|7374.4|7368.4|7349.4|7343.4|2016
1729734900000|2024-10-24 01:55:00|7369.4|7363.4|7364.4|7358.4|7381.4|7375.4|7352.4|7346.4|1824
1729735200000|2024-10-24 02:00:00|7363.4|7357.4|7352.4|7346.4|7374.4|7368.4|7350.4|7344.4|2346
1729735500000|2024-10-24 02:05:00|7351.4|7345.4|7364.4|7358.4|7372.4|7366.4|7350.4|7344.4|2015
1729735800000|2024-10-24 02:10:00|7367.4|7361.4|7378.4|7372.4|7384.4|7378.4|7367.4|7361.4|1241
1729736100000|2024-10-24 02:15:00|7379.4|7373.4|7390.4|7384.4|7390.4|7384.4|7369.4|7363.4|1329
1729736400000|2024-10-24 02:20:00|7389.4|7383.4|7402.4|7396.4|7402.4|7396.4|7389.4|7383.4|1478
1729736700000|2024-10-24 02:25:00|7400.4|7394.4|7407|7401|7420.4|7414.4|7400.4|7394.4|1711
1729737000000|2024-10-24 02:30:00|7404|7398|7417|7411|7423|7417|7403|7397|1658
1729737300000|2024-10-24 02:35:00|7418|7412|7415|7409|7418|7412|7405|7399|1008
1729737600000|2024-10-24 02:40:00|7417|7411|7401|7395|7420|7414|7396|7390|758
1729737900000|2024-10-24 02:45:00|7400|7394|7403|7397|7411|7405|7397|7391|1291
1729738200000|2024-10-24 02:50:00|7404|7398|7400|7394|7421|7415|7400|7394|867
1729738500000|2024-10-24 02:55:00|7399|7393|7409|7403|7409|7403|7394|7388|1088
1729738800000|2024-10-24 03:00:00|7410|7404|7427|7421|7436|7430|7405|7399|1001
1729739100000|2024-10-24 03:05:00|7428|7422|7410|7404|7431|7425|7409|7403|1083
1729739400000|2024-10-24 03:10:00|7409|7403|7408|7402|7414|7408|7404|7398|882
1729739700000|2024-10-24 03:15:00|7409|7403|7405|7399|7412|7406|7397|7391|693
1729740000000|2024-10-24 03:20:00|7404|7398|7398|7392|7411|7405|7396|7390|572
1729740300000|2024-10-24 03:25:00|7399|7393|7404|7398|7409|7403|7395|7389|817
1729740600000|2024-10-24 03:30:00|7405|7399|7388|7382|7405|7399|7387|7381|2705
1729740900000|2024-10-24 03:35:00|7387|7381|7395|7389|7397|7391|7387|7381|1239
1729741200000|2024-10-24 03:40:00|7396|7390|7393|7387|7399|7393|7391|7385|356
1729741500000|2024-10-24 03:45:00|7392|7386|7385|7379|7394|7388|7385|7379|2183
1729741800000|2024-10-24 03:50:00|7386|7380|7388|7382|7388|7382|7384|7378|329
1729742100000|2024-10-24 03:55:00|7387|7381|7380|7374|7388|7382|7374|7368|444
1729742400000|2024-10-24 04:00:00|7382|7364|7381.2|7363.2|7382|7364|7380.7|7362.7|0
1729742700000|2024-10-24 04:05:00|7381.3|7363.3|7382.2|7364.2|7382.2|7364.2|7381.3|7363.3|0
1729743000000|2024-10-24 04:10:00|7382.1|7364.1|7381.6|7363.6|7382.7|7364.7|7381.2|7363.2|0
1729743300000|2024-10-24 04:15:00|7381.7|7363.7|7381.8|7363.8|7382|7364|7381.2|7363.2|0
1729743600000|2024-10-24 04:20:00|7381.9|7363.9|7381.7|7363.7|7382|7364|7381.3|7363.3|0
1729743900000|2024-10-24 04:25:00|7381.9|7363.9|7382|7364|7382.5|7364.5|7381.7|7363.7|0
1729744200000|2024-10-24 04:30:00|7381.8|7363.8|7381.2|7363.2|7381.8|7363.8|7381|7363|0
1729744500000|2024-10-24 04:35:00|7381.3|7363.3|7381.2|7363.2|7381.5|7363.5|7381.1|7363.1|0
1729744800000|2024-10-24 04:40:00|7381.1|7363.1|7381.5|7363.5|7381.6|7363.6|7380.7|7362.7|0
1729745100000|2024-10-24 04:45:00|7381.6|7363.6|7381.5|7363.5|7381.6|7363.6|7380.4|7362.4|0
1729745400000|2024-10-24 04:50:00|7381.6|7363.6|7381.6|7363.6|7381.6|7363.6|7380.6|7362.6|0
1729745700000|2024-10-24 04:55:00|7381.7|7363.7|7382.4|7364.4|7382.9|7364.9|7381.7|7363.7|6
1729746000000|2024-10-24 05:00:00|7380|7374|7369|7363|7388|7382|7369|7363|1594
1729746300000|2024-10-24 05:05:00|7368|7362|7372|7366|7377|7371|7364|7358|844
1729746600000|2024-10-24 05:10:00|7369|7363|7367|7361|7372|7366|7360|7354|647
1729746900000|2024-10-24 05:15:00|7366|7360|7367|7361|7374|7368|7359|7353|1023
1729747200000|2024-10-24 05:20:00|7366|7360|7359|7353|7372|7366|7358|7352|584
1729747500000|2024-10-24 05:25:00|7358|7352|7356|7350|7364|7358|7346|7340|988
1729747800000|2024-10-24 05:30:00|7355|7349|7349|7343|7359|7353|7348|7342|575
1729748100000|2024-10-24 05:35:00|7348|7342|7362|7356|7363|7357|7347|7341|444
1729748400000|2024-10-24 05:40:00|7363|7357|7359|7353|7367|7361|7351|7345|441
1729748700000|2024-10-24 05:45:00|7358|7352|7363|7357|7366|7360|7353|7347|745
1729749000000|2024-10-24 05:50:00|7362|7356|7351|7345|7370|7364|7351|7345|538
1729749300000|2024-10-24 05:55:00|7349|7343|7350|7344|7355|7349|7348|7342|534
1729749600000|2024-10-24 06:00:00|7349|7343|7367|7361|7369|7363|7348|7342|563
1729749900000|2024-10-24 06:05:00|7366|7360|7371|7365|7372|7366|7357|7351|777
1729750200000|2024-10-24 06:10:00|7372|7366|7376|7370|7380|7374|7369|7363|769
1729750500000|2024-10-24 06:15:00|7377|7371|7378|7372|7381|7375|7369|7363|746
1729750800000|2024-10-24 06:20:00|7379|7373|7382|7376|7385|7379|7373|7367|641
1729751100000|2024-10-24 06:25:00|7381|7375|7372|7366|7382|7376|7370|7364|449
1729751400000|2024-10-24 06:30:00|7371|7365|7376|7370|7379|7373|7369|7363|714
1729751700000|2024-10-24 06:35:00|7375|7369|7378|7372|7386|7380|7372|7366|577
1729752000000|2024-10-24 06:40:00|7377|7371|7384|7378|7387|7381|7377|7371|407
1729752300000|2024-10-24 06:45:00|7383|7377|7379|7373|7384|7378|7374|7368|1031
1729752600000|2024-10-24 06:50:00|7380|7374|7373|7367|7382|7376|7370|7364|595
1729752900000|2024-10-24 06:55:00|7372|7366|7374|7368|7378|7372|7369|7363|551
1729753200000|2024-10-24 07:00:00|7375|7369|7366|7360|7375|7369|7364|7358|622
1729753500000|2024-10-24 07:05:00|7365|7359|7364|7358|7367|7361|7360|7354|545
1729753800000|2024-10-24 07:10:00|7363|7357|7363|7357|7367|7361|7359|7353|586
1729754100000|2024-10-24 07:15:00|7360|7354|7355|7349|7363|7357|7354|7348|714
1729754400000|2024-10-24 07:20:00|7354|7348|7346|7340|7355|7349|7344|7338|1331
1729754700000|2024-10-24 07:25:00|7347|7341|7354|7348|7355|7349|7344|7338|730
1729755000000|2024-10-24 07:30:00|7355|7349|7371|7365|7371|7365|7355|7349|1599
1729755300000|2024-10-24 07:35:00|7370|7364|7366|7360|7372|7366|7362|7356|2325
1729755600000|2024-10-24 07:40:00|7365|7359|7364|7358|7365|7359|7360|7354|1107
1729755900000|2024-10-24 07:45:00|7361|7355|7361|7355|7363|7357|7359|7353|1601
1729756200000|2024-10-24 07:50:00|7360|7354|7355|7349|7361|7355|7354|7348|1266
1729756500000|2024-10-24 07:55:00|7356|7350|7353|7347|7358|7352|7351|7345|1127
1729756800000|2024-10-24 08:00:00|7352|7346|7352|7346|7354|7348|7348|7342|1693
1729757100000|2024-10-24 08:05:00|7351|7345|7348|7342|7356|7350|7347|7341|3081
1729757400000|2024-10-24 08:10:00|7349|7343|7353|7347|7355|7349|7348|7342|6632
1729757700000|2024-10-24 08:15:00|7352|7346|7355|7349|7357|7351|7351|7345|775
1729758000000|2024-10-24 08:20:00|7356|7350|7358|7352|7359|7353|7355|7349|481
1729758300000|2024-10-24 08:25:00|7357|7351|7357|7351|7358|7352|7352|7346|1497
1729758600000|2024-10-24 08:30:00|7362|7344|7362.6|7344.6|7363.7|7345.7|7362|7344|17
1729758900000|2024-10-24 08:35:00|7362.4|7344.4|7362.7|7344.7|7363.3|7345.3|7362.4|7344.4|22
1729759200000|2024-10-24 08:40:00|7362.6|7344.6|7361.3|7343.3|7363|7345|7360.8|7342.8|0
1729759500000|2024-10-24 08:45:00|7361.4|7343.4|7359.3|7341.3|7361.6|7343.6|7358.5|7340.5|0
1729759800000|2024-10-24 08:50:00|7359.4|7341.4|7356.6|7338.6|7359.5|7341.5|7356.1|7338.1|0
1729760100000|2024-10-24 08:55:00|7356.5|7338.5|7359|7341|7359.2|7341.2|7356.2|7338.2|0
1729760400000|2024-10-24 09:00:00|7359.2|7341.2|7357.6|7339.6|7359.2|7341.2|7357.5|7339.5|0
1729760700000|2024-10-24 09:05:00|7357.8|7339.8|7359.5|7341.5|7359.9|7341.9|7357.4|7339.4|0
1729761000000|2024-10-24 09:10:00|7359.7|7341.7|7359.5|7341.5|7360|7342|7357.9|7339.9|0
1729761300000|2024-10-24 09:15:00|7356|7350|7345|7339|7358|7352|7345|7339|286
1729761600000|2024-10-24 09:20:00|7344|7338|7334|7328|7344|7338|7332|7326|270
1729761900000|2024-10-24 09:25:00|7336|7330|7338|7332|7341|7335|7335|7329|267
1729762200000|2024-10-24 09:30:00|7339|7333|7347|7341|7349|7343|7339|7333|255
1729762500000|2024-10-24 09:35:00|7346|7340|7345|7339|7348|7342|7345|7339|29
1729762800000|2024-10-24 09:40:00|7344|7338|7344|7338|7346|7340|7341|7335|46
1729763100000|2024-10-24 09:45:00|7343|7337|7340|7334|7343|7337|7336|7330|84
1729763400000|2024-10-24 09:50:00|7341|7335|7341|7335|7343|7337|7336|7330|66
1729763700000|2024-10-24 09:55:00|7339|7333|7341|7335|7343|7337|7337|7331|16
1729764000000|2024-10-24 10:00:00|7341.5|7335.5|7343.5|7337.5|7345|7339|7340.5|7334.5|164
1729764300000|2024-10-24 10:05:00|7343|7337|7343.5|7337.5|7346.5|7340.5|7342.5|7336.5|47
1729764600000|2024-10-24 10:10:00|7343|7337|7342.5|7336.5|7343.5|7337.5|7340|7334|45
1729764900000|2024-10-24 10:15:00|7342|7336|7339.5|7333.5|7344|7338|7339.5|7333.5|38
1729765200000|2024-10-24 10:20:00|7340|7334|7340.5|7334.5|7340.5|7334.5|7335.5|7329.5|54
1729765500000|2024-10-24 10:25:00|7340|7334|7340|7334|7343.5|7337.5|7339.5|7333.5|15
1729765800000|2024-10-24 10:30:00|7340.5|7334.5|7342.5|7336.5|7343.5|7337.5|7340|7334|52
1729766100000|2024-10-24 10:35:00|7342|7336|7342|7336|7344.5|7338.5|7341.5|7335.5|34
1729766400000|2024-10-24 10:40:00|7342.5|7336.5|7341|7335|7343.5|7337.5|7340.5|7334.5|29
1729766700000|2024-10-24 10:45:00|7340.5|7334.5|7340.5|7334.5|7342.5|7336.5|7339.5|7333.5|33
1729767000000|2024-10-24 10:50:00|7340|7334|7340|7334|7340.5|7334.5|7337|7331|35
1729767300000|2024-10-24 10:55:00|7339.5|7333.5|7333|7327|7340|7334|7332.5|7326.5|51
1729767600000|2024-10-24 11:00:00|7332|7326|7333|7327|7335.5|7329.5|7331.5|7325.5|77
1729767900000|2024-10-24 11:05:00|7333.5|7327.5|7336.5|7330.5|7336.5|7330.5|7331.5|7325.5|87
1729768200000|2024-10-24 11:10:00|7335.5|7329.5|7336|7330|7336.5|7330.5|7334.5|7328.5|24
1729768500000|2024-10-24 11:15:00|7335.5|7329.5|7334|7328|7336.5|7330.5|7332|7326|32
1729768800000|2024-10-24 11:20:00|7333.5|7327.5|7334.5|7328.5|7335.5|7329.5|7333|7327|22
1729769100000|2024-10-24 11:25:00|7334|7328|7331.5|7325.5|7334|7328|7329.5|7323.5|291
1729769400000|2024-10-24 11:30:00|7331|7325|7327.5|7321.5|7331.5|7325.5|7327.5|7321.5|52
1729769700000|2024-10-24 11:35:00|7327|7321|7326.5|7320.5|7327|7321|7324.5|7318.5|71
1729770000000|2024-10-24 11:40:00|7327.5|7321.5|7325|7319|7329.5|7323.5|7324|7318|66
1729770300000|2024-10-24 11:45:00|7325.5|7319.5|7324.5|7318.5|7326.5|7320.5|7323.5|7317.5|60
1729770600000|2024-10-24 11:50:00|7324|7318|7327.5|7321.5|7327.5|7321.5|7323.5|7317.5|85
1729770900000|2024-10-24 11:55:00|7329|7323|7326.5|7320.5|7329.5|7323.5|7326|7320|68
1729771200000|2024-10-24 12:00:00|7327|7321|7322|7316|7327|7321|7320.5|7314.5|132
1729771500000|2024-10-24 12:05:00|7321.5|7315.5|7322.5|7316.5|7322.5|7316.5|7318.5|7312.5|77
1729771800000|2024-10-24 12:10:00|7323|7317|7330.5|7324.5|7330.5|7324.5|7323|7317|35
1729772100000|2024-10-24 12:15:00|7330|7324|7327.5|7321.5|7332|7326|7327.5|7321.5|28
1729772400000|2024-10-24 12:20:00|7326.5|7320.5|7329.5|7323.5|7333.5|7327.5|7326.5|7320.5|51
1729772700000|2024-10-24 12:25:00|7329|7323|7330|7324|7331|7325|7328.5|7322.5|37
1729773000000|2024-10-24 12:30:00|7329.5|7323.5|7326.5|7320.5|7329.5|7323.5|7323|7317|92
1729773300000|2024-10-24 12:35:00|7325.5|7319.5|7327.5|7321.5|7331|7325|7325|7319|57
1729773600000|2024-10-24 12:40:00|7326.5|7320.5|7326|7320|7328|7322|7320|7314|77
1729773900000|2024-10-24 12:45:00|7326.5|7320.5|7322|7316|7326.5|7320.5|7321.5|7315.5|42
1729774200000|2024-10-24 12:50:00|7321.5|7315.5|7325.5|7319.5|7325.5|7319.5|7321|7315|16
1729774500000|2024-10-24 12:55:00|7326|7320|7325|7319|7328|7322|7323|7317|20
1729774800000|2024-10-24 13:00:00|7325.5|7319.5|7331|7325|7335.5|7329.5|7325|7319|190
1729775100000|2024-10-24 13:05:00|7331.5|7325.5|7333.5|7327.5|7335.5|7329.5|7330.5|7324.5|46
1729775400000|2024-10-24 13:10:00|7334.5|7328.5|7338.5|7332.5|7339.5|7333.5|7333.5|7327.5|50
1729775700000|2024-10-24 13:15:00|7338|7332|7338.5|7332.5|7338.5|7332.5|7334.5|7328.5|33
1729776000000|2024-10-24 13:20:00|7338|7332|7342.5|7336.5|7343|7337|7337.5|7331.5|109
1729776300000|2024-10-24 13:25:00|7343|7337|7348|7342|7348.5|7342.5|7342.5|7336.5|74
1729776600000|2024-10-24 13:30:00|7348.5|7342.5|7351|7345|7369|7363|7343|7337|1057
1729776900000|2024-10-24 13:35:00|7351.5|7345.5|7337|7331|7356|7350|7331|7325|739
1729777200000|2024-10-24 13:40:00|7337.5|7331.5|7349|7343|7351.5|7345.5|7333|7327|309
1729777500000|2024-10-24 13:45:00|7346|7340|7322|7316|7351|7345|7322|7316|540
1729777800000|2024-10-24 13:50:00|7322.5|7316.5|7310.5|7304.5|7323.5|7317.5|7302|7296|576
1729778100000|2024-10-24 13:55:00|7311|7305|7301|7295|7312|7306|7298.5|7292.5|337
1729778400000|2024-10-24 14:00:00|7300.5|7294.5|7294|7288|7306.5|7300.5|7292|7286|253
1729778700000|2024-10-24 14:05:00|7294.5|7288.5|7299.5|7293.5|7306|7300|7294.5|7288.5|300
1729779000000|2024-10-24 14:10:00|7300|7294|7296.5|7290.5|7303.5|7297.5|7292.5|7286.5|195
1729779300000|2024-10-24 14:15:00|7296|7290|7304.5|7298.5|7304.5|7298.5|7292.5|7286.5|215
1729779600000|2024-10-24 14:20:00|7304|7298|7306|7300|7309|7303|7299.5|7293.5|196
1729779900000|2024-10-24 14:25:00|7305.5|7299.5|7297|7291|7310.5|7304.5|7297|7291|187
1729780200000|2024-10-24 14:30:00|7297.5|7291.5|7279|7273|7302|7296|7279|7273|527
1729780500000|2024-10-24 14:35:00|7279.5|7273.5|7288.5|7282.5|7290.5|7284.5|7275.5|7269.5|385
1729780800000|2024-10-24 14:40:00|7288|7282|7280|7274|7289|7283|7278.5|7272.5|167
1729781100000|2024-10-24 14:45:00|7279.5|7273.5|7279.5|7273.5|7280.5|7274.5|7271.5|7265.5|299
1729781400000|2024-10-24 14:50:00|7280|7274|7281.5|7275.5|7286.5|7280.5|7279|7273|148
1729781700000|2024-10-24 14:55:00|7280.5|7274.5|7289.5|7283.5|7290.5|7284.5|7280.5|7274.5|141
1729782000000|2024-10-24 15:00:00|7289|7283|7297|7291|7300|7294|7289|7283|316
1729782300000|2024-10-24 15:05:00|7296.5|7290.5|7298|7292|7298|7292|7292.5|7286.5|108
1729782600000|2024-10-24 15:10:00|7297.5|7291.5|7304.5|7298.5|7305.5|7299.5|7297.5|7291.5|189
1729782900000|2024-10-24 15:15:00|7304|7298|7304|7298|7304.5|7298.5|7298.5|7292.5|275
1729783200000|2024-10-24 15:20:00|7303.5|7297.5|7303|7297|7306.5|7300.5|7301.5|7295.5|140
1729783500000|2024-10-24 15:25:00|7303.5|7297.5|7302.5|7296.5|7311|7305|7302.5|7296.5|329
1729783800000|2024-10-24 15:30:00|7302|7296|7292.5|7286.5|7302.5|7296.5|7292.5|7286.5|241
1729784100000|2024-10-24 15:35:00|7292|7286|7293|7287|7295.5|7289.5|7289|7283|139
1729784400000|2024-10-24 15:40:00|7293.5|7287.5|7298.5|7292.5|7300.5|7294.5|7293|7287|129
1729784700000|2024-10-24 15:45:00|7299|7293|7293|7287|7302.5|7296.5|7292|7286|69
1729785000000|2024-10-24 15:50:00|7292.5|7286.5|7303|7297|7303|7297|7292.5|7286.5|95
1729785300000|2024-10-24 15:55:00|7302.5|7296.5|7310|7304|7312.5|7306.5|7302.5|7296.5|108
1729785600000|2024-10-24 16:00:00|7311|7305|7309|7303|7312|7306|7305|7299|58
1729785900000|2024-10-24 16:05:00|7310|7304|7297|7291|7310|7304|7294|7288|136
1729786200000|2024-10-24 16:10:00|7298|7292|7293|7287|7298|7292|7290|7284|98
1729786500000|2024-10-24 16:15:00|7292|7286|7294|7288|7294|7288|7290|7284|63
1729786800000|2024-10-24 16:20:00|7293|7287|7295|7289|7295|7289|7291|7285|66
1729787100000|2024-10-24 16:25:00|7294|7288|7298|7292|7299|7293|7294|7288|87
1729787400000|2024-10-24 16:30:00|7297|7291|7307|7301|7307|7301|7297|7291|227
1729787700000|2024-10-24 16:35:00|7308|7302|7304|7298|7309|7303|7302|7296|143
1729788000000|2024-10-24 16:40:00|7306|7300|7308|7302|7308|7302|7304|7298|20
1729788300000|2024-10-24 16:45:00|7307|7301|7309|7303|7309|7303|7307|7301|20
1729788600000|2024-10-24 16:50:00|7308|7302|7307|7301|7309|7303|7306|7300|45
1729788900000|2024-10-24 16:55:00|7308|7302|7304|7298|7309|7303|7304|7298|77
1729789200000|2024-10-24 17:00:00|7305|7299|7309|7303|7309|7303|7303|7297|42
1729789500000|2024-10-24 17:05:00|7308|7302|7312|7306|7313|7307|7308|7302|70
1729789800000|2024-10-24 17:10:00|7313|7307|7311|7305|7313|7307|7310|7304|61
1729790100000|2024-10-24 17:15:00|7312|7306|7309|7303|7312|7306|7309|7303|59
1729790400000|2024-10-24 17:20:00|7310|7304|7309|7303|7311|7305|7308|7302|74
1729790700000|2024-10-24 17:25:00|7310|7304|7313|7307|7313|7307|7309|7303|59
1729791000000|2024-10-24 17:30:00|7312|7306|7311|7305|7313|7307|7310|7304|71
1729791300000|2024-10-24 17:35:00|7312|7306|7318|7312|7318|7312|7312|7306|29
1729791600000|2024-10-24 17:40:00|7319|7313|7320|7314|7323|7317|7319|7313|123
1729791900000|2024-10-24 17:45:00|7319|7313|7318|7312|7319|7313|7315|7309|59
1729792200000|2024-10-24 17:50:00|7317|7311|7319|7313|7323|7317|7316|7310|105
1729792500000|2024-10-24 17:55:00|7320|7314|7310|7304|7320|7314|7310|7304|69
1729792800000|2024-10-24 18:00:00|7309|7303|7309|7303|7310|7304|7307|7301|40
1729793100000|2024-10-24 18:05:00|7310|7304|7309|7303|7310|7304|7308|7302|37
1729793400000|2024-10-24 18:10:00|7310|7304|7314|7308|7315|7309|7309|7303|36
1729793700000|2024-10-24 18:15:00|7313|7307|7315|7309|7316|7310|7312|7306|26
1729794000000|2024-10-24 18:20:00|7316|7310|7316|7310|7318|7312|7316|7310|25
1729794300000|2024-10-24 18:25:00|7315|7309|7313|7307|7316|7310|7313|7307|39
1729794600000|2024-10-24 18:30:00|7314|7308|7314|7308|7315|7309|7311|7305|44
1729794900000|2024-10-24 18:35:00|7315|7309|7315|7309|7316|7310|7313|7307|36
1729795200000|2024-10-24 18:40:00|7314|7308|7317|7311|7317|7311|7314|7308|34
1729795500000|2024-10-24 18:45:00|7315|7309|7314|7308|7315|7309|7312|7306|45
1729795800000|2024-10-24 18:50:00|7313|7307|7318|7312|7318|7312|7313|7307|36
1729796100000|2024-10-24 18:55:00|7317|7311|7324|7306|7324|7318|7316|7306|69
1729796400000|2024-10-24 19:00:00|7323.9|7305.9|7321.3|7303.3|7323.9|7305.9|7320.4|7302.4|0
1729796700000|2024-10-24 19:05:00|7321.2|7303.2|7324.9|7306.9|7325|7307|7321.2|7303.2|0
1729797000000|2024-10-24 19:10:00|7325|7307|7325.8|7307.8|7326.5|7308.5|7324.7|7306.7|0
1729797300000|2024-10-24 19:15:00|7325.7|7307.7|7327.7|7309.7|7327.7|7309.7|7324.5|7306.5|0
1729797600000|2024-10-24 19:20:00|7327.6|7309.6|7329.4|7311.4|7330.2|7312.2|7327.6|7309.6|0
1729797900000|2024-10-24 19:25:00|7329.5|7311.5|7328.8|7310.8|7330.7|7312.7|7328.7|7310.7|0
1729798200000|2024-10-24 19:30:00|7328|7310|7331.1|7313.1|7331.1|7313.1|7327|7309|0
1729798500000|2024-10-24 19:35:00|7331.2|7313.2|7331.9|7313.9|7334.2|7316.2|7330.9|7312.9|0
1729798800000|2024-10-24 19:40:00|7332|7314|7329.4|7311.4|7333.6|7315.6|7327.2|7309.2|0
1729799100000|2024-10-24 19:45:00|7328.5|7310.5|7329.6|7311.6|7330.3|7312.3|7328|7310|0
1729799400000|2024-10-24 19:50:00|7329.7|7311.7|7334.9|7316.9|7334.9|7316.9|7328.8|7310.8|0
1729799700000|2024-10-24 19:55:00|7334.8|7316.8|7329.7|7311.7|7334.8|7316.8|7328.2|7310.2|0
1729800000000|2024-10-24 20:00:00|7329.5|7311.5|7333.5|7315.5|7333.7|7315.7|7328.9|7310.9|0
1729800300000|2024-10-24 20:05:00|7333.4|7315.4|7334.8|7316.8|7334.8|7316.8|7333|7315|0
1729800600000|2024-10-24 20:10:00|7334.6|7316.6|7334.8|7316.8|7336|7318|7334.6|7316.6|0
1729800900000|2024-10-24 20:15:00|7335|7317|7333.3|7315.3|7335.2|7317.2|7333.3|7315.3|0
1729801200000|2024-10-24 20:20:00|7333.5|7315.5|7333.8|7315.8|7334|7316|7333.3|7315.3|0
1729801500000|2024-10-24 20:25:00|7333.6|7315.6|7334.6|7316.6|7334.6|7316.6|7333.5|7315.5|0
1729801800000|2024-10-24 20:30:00|7334.8|7316.8|7334|7316|7334.8|7316.8|7333.6|7315.6|0
1729802100000|2024-10-24 20:35:00|7334.2|7316.2|7332.5|7314.5|7334.6|7316.6|7332.3|7314.3|0
1729802400000|2024-10-24 20:40:00|7332.4|7314.4|7331.7|7313.7|7332.7|7314.7|7331.5|7313.5|0
1729802700000|2024-10-24 20:45:00|7331.5|7313.5|7331.7|7313.7|7331.9|7313.9|7331.3|7313.3|0
1729803000000|2024-10-24 20:50:00|7331.9|7313.9|7332.3|7314.3|7332.3|7314.3|7331.7|7313.7|0
1729803300000|2024-10-24 20:55:00|7332.5|7314.5|7331.6|7313.6|7332.5|7314.5|7330.7|7312.7|0
1729803600000|2024-10-24 21:00:00|7331.7|7313.7|7331.4|7313.4|7332|7314|7331.4|7313.4|0
1729803900000|2024-10-24 21:05:00|7331.3|7313.3|7331.6|7313.6|7332|7314|7331.3|7313.3|0
1729804200000|2024-10-24 21:10:00|7331.5|7313.5|7331.5|7313.5|7332|7314|7331.3|7313.3|0
1729807200000|2024-10-24 22:00:00|7332.7|7314.7|7330.5|7312.5|7333.4|7315.4|7330.5|7312.5|0
1729807500000|2024-10-24 22:05:00|7330.7|7312.7|7330.3|7312.3|7330.7|7312.7|7330.1|7312.1|0
1729807800000|2024-10-24 22:10:00|7330.2|7312.2|7330.8|7312.8|7331.5|7313.5|7330.2|7312.2|0
1729808100000|2024-10-24 22:15:00|7331|7313|7331.3|7313.3|7331.5|7313.5|7330.9|7312.9|0
1729808400000|2024-10-24 22:20:00|7331.1|7313.1|7331.7|7313.7|7331.7|7313.7|7331.1|7313.1|0
1729808700000|2024-10-24 22:25:00|7331.6|7313.6|7331.5|7313.5|7332|7314|7331.5|7313.5|0
1729809000000|2024-10-24 22:30:00|7331.2|7313.2|7330.3|7312.3|7331.2|7313.2|7329.9|7311.9|0
1729809300000|2024-10-24 22:35:00|7330.5|7312.5|7330.1|7312.1|7330.5|7312.5|7329.7|7311.7|0
1729809600000|2024-10-24 22:40:00|7330.3|7312.3|7329.9|7311.9|7330.3|7312.3|7329.7|7311.7|0
1729809900000|2024-10-24 22:45:00|7330.1|7312.1|7330.8|7312.8|7330.8|7312.8|7329.7|7311.7|0
1729810200000|2024-10-24 22:50:00|7331.4|7313.4|7331.2|7313.2|7331.4|7313.4|7330.7|7312.7|0
1729810500000|2024-10-24 22:55:00|7331|7313|7331.6|7313.6|7331.6|7313.6|7331|7313|0
1729810800000|2024-10-24 23:00:00|7331.4|7313.4|7330.5|7312.5|7331.6|7313.6|7330.3|7312.3|0
1729811100000|2024-10-24 23:05:00|7330.7|7312.7|7329.9|7311.9|7331|7313|7329.9|7311.9|0
1729811400000|2024-10-24 23:10:00|7330|7312|7330.5|7312.5|7330.5|7312.5|7329.7|7311.7|0
1729811700000|2024-10-24 23:15:00|7330.4|7312.4|7329.9|7311.9|7330.7|7312.7|7329.9|7311.9|0
1729812000000|2024-10-24 23:20:00|7329.8|7311.8|7330.5|7312.5|7330.7|7312.7|7329.7|7311.7|0
1729812300000|2024-10-24 23:25:00|7330.7|7312.7|7329.9|7311.9|7331|7313|7329.9|7311.9|0
1729812600000|2024-10-24 23:30:00|7329.7|7311.7|7329.3|7311.3|7329.9|7311.9|7328.7|7310.7|0
1729812900000|2024-10-24 23:35:00|7329.5|7311.5|7329.7|7311.7|7329.7|7311.7|7329.3|7311.3|0
1729813200000|2024-10-24 23:40:00|7329.9|7311.9|7330.1|7312.1|7330.3|7312.3|7329.7|7311.7|0
1729813500000|2024-10-24 23:45:00|7329.9|7311.9|7329.9|7311.9|7330.1|7312.1|7329.3|7311.3|0
1729813800000|2024-10-24 23:50:00|7330.1|7312.1|7331.4|7313.4|7331.6|7313.6|7330.1|7312.1|0
1729814100000|2024-10-24 23:55:00|7331.2|7313.2|7331.6|7313.6|7331.6|7313.6|7330.5|7312.5|0
1729814400000|2024-10-25 00:00:00|7331.8|7313.8|7332.1|7314.1|7332.7|7314.7|7331.6|7313.6|0
1729814700000|2024-10-25 00:05:00|7331.9|7313.9|7330.7|7312.7|7332.3|7314.3|7329.6|7311.6|0
1729815000000|2024-10-25 00:10:00|7330.5|7312.5|7331.4|7313.4|7331.6|7313.6|7330.2|7312.2|0
1729815300000|2024-10-25 00:15:00|7331.3|7313.3|7331.3|7313.3|7331.8|7313.8|7330.9|7312.9|0
1729815600000|2024-10-25 00:20:00|7331.2|7313.2|7331.1|7313.1|7331.6|7313.6|7330.2|7312.2|0
1729815900000|2024-10-25 00:25:00|7331.2|7313.2|7330.5|7312.5|7331.2|7313.2|7330.2|7312.2|0
1729816200000|2024-10-25 00:30:00|7330.6|7312.6|7330.6|7312.6|7331.2|7313.2|7330.5|7312.5|0
1729816500000|2024-10-25 00:35:00|7330.4|7312.4|7330.7|7312.7|7331.3|7313.3|7330.2|7312.2|0
1729816800000|2024-10-25 00:40:00|7330.8|7312.8|7331.2|7313.2|7331.4|7313.4|7330.8|7312.8|0
1729817100000|2024-10-25 00:45:00|7331.3|7313.3|7332|7314|7333.4|7315.4|7331.3|7313.3|0
1729817400000|2024-10-25 00:50:00|7331.6|7313.6|7332.6|7314.6|7332.7|7314.7|7331|7313|0
1729817700000|2024-10-25 00:55:00|7332.7|7314.7|7333|7315|7333.9|7315.9|7332.6|7314.6|0
1729818000000|2024-10-25 01:00:00|7332.8|7314.8|7333.3|7315.3|7333.6|7315.6|7332.8|7314.8|0
1729818300000|2024-10-25 01:05:00|7333.2|7315.2|7333.1|7315.1|7333.9|7315.9|7332.6|7314.6|0
1729818600000|2024-10-25 01:10:00|7333.3|7315.3|7333.6|7315.6|7333.8|7315.8|7332.8|7314.8|0
1729818900000|2024-10-25 01:15:00|7341.5|7323.5|7358.6|7352.6|7363.6|7357.6|7335.6|7323.5|4047
1729819200000|2024-10-25 01:20:00|7359.6|7353.6|7367.6|7361.6|7369.6|7363.6|7354.6|7348.6|1725
1729819500000|2024-10-25 01:25:00|7366.6|7360.6|7370.6|7364.6|7372.6|7366.6|7365.6|7359.6|636
1729819800000|2024-10-25 01:30:00|7375.6|7369.6|7400.6|7394.6|7411.6|7405.6|7375.6|7369.6|3951
1729820100000|2024-10-25 01:35:00|7399.6|7393.6|7409.6|7403.6|7412.6|7406.6|7389.6|7383.6|4035
1729820400000|2024-10-25 01:40:00|7407.6|7401.6|7383.6|7377.6|7416.6|7410.6|7380.6|7374.6|1913
1729820700000|2024-10-25 01:45:00|7382.6|7376.6|7389.6|7383.6|7402.6|7396.6|7377.6|7371.6|2352
1729821000000|2024-10-25 01:50:00|7387.6|7381.6|7388.6|7382.6|7393.6|7387.6|7373.6|7367.6|1929
1729821300000|2024-10-25 01:55:00|7389.6|7383.6|7412.6|7406.6|7413.6|7407.6|7382.6|7376.6|1361
1729821600000|2024-10-25 02:00:00|7411.6|7405.6|7384.6|7378.6|7412.6|7406.6|7379.6|7373.6|1352
1729821900000|2024-10-25 02:05:00|7383.6|7377.6|7389.6|7383.6|7390.6|7384.6|7365.6|7359.6|1421
1729822200000|2024-10-25 02:10:00|7388.6|7382.6|7414.6|7408.6|7415.6|7409.6|7388.6|7382.6|3621
1729822500000|2024-10-25 02:15:00|7413.6|7407.6|7415.6|7409.6|7430.6|7424.6|7412.6|7406.6|1657
1729822800000|2024-10-25 02:20:00|7416.6|7410.6|7405.6|7399.6|7422.6|7416.6|7402.6|7396.6|2031
1729823100000|2024-10-25 02:25:00|7404.6|7398.6|7414.6|7408.6|7416.6|7410.6|7397.6|7391.6|985
1729823400000|2024-10-25 02:30:00|7417.6|7411.6|7404.6|7398.6|7419.6|7413.6|7398.6|7392.6|1151
1729823700000|2024-10-25 02:35:00|7405.6|7399.6|7396.6|7390.6|7409.6|7403.6|7393.6|7387.6|900
1729824000000|2024-10-25 02:40:00|7400.6|7394.6|7410.6|7404.6|7412.6|7406.6|7396.6|7390.6|1118
1729824300000|2024-10-25 02:45:00|7413.6|7407.6|7413.6|7407.6|7416.6|7410.6|7405.6|7399.6|1175
1729824600000|2024-10-25 02:50:00|7414.6|7408.6|7424.6|7418.6|7428.6|7422.6|7413.6|7407.6|1396
1729824900000|2024-10-25 02:55:00|7425.6|7419.6|7429.6|7423.6|7440.6|7434.6|7425.6|7419.6|969
1729825200000|2024-10-25 03:00:00|7428.6|7422.6|7434.6|7428.6|7436.6|7430.6|7424.6|7418.6|824
1729825500000|2024-10-25 03:05:00|7433.6|7427.6|7433.6|7427.6|7441.6|7435.6|7427.6|7421.6|967
1729825800000|2024-10-25 03:10:00|7434.6|7428.6|7423.6|7417.6|7439.6|7433.6|7421.6|7415.6|1114
1729826100000|2024-10-25 03:15:00|7422.6|7416.6|7436.6|7430.6|7436.6|7430.6|7417.6|7411.6|2659
1729826400000|2024-10-25 03:20:00|7437.6|7431.6|7431.6|7425.6|7443.6|7437.6|7427.6|7421.6|912
1729826700000|2024-10-25 03:25:00|7428.6|7422.6|7444.6|7438.6|7445.6|7439.6|7425.6|7419.6|3617
1729827000000|2024-10-25 03:30:00|7445.6|7439.6|7438.6|7432.6|7446.6|7440.6|7435.6|7429.6|479
1729827300000|2024-10-25 03:35:00|7439.6|7433.6|7438.6|7432.6|7442.6|7436.6|7435.6|7429.6|696
1729827600000|2024-10-25 03:40:00|7437.6|7431.6|7431.6|7425.6|7440.6|7434.6|7430.6|7424.6|446
1729827900000|2024-10-25 03:45:00|7432.6|7426.6|7414.6|7408.6|7432.6|7426.6|7410.6|7404.6|589
1729828200000|2024-10-25 03:50:00|7413.6|7407.6|7421.6|7415.6|7422.6|7416.6|7409.6|7403.6|515
1729828500000|2024-10-25 03:55:00|7419.6|7413.6|7428.6|7422.6|7429.6|7423.6|7418.6|7412.6|564
1729828800000|2024-10-25 04:00:00|7433.9|7415.9|7433.4|7415.4|7433.9|7415.9|7433.2|7415.2|0
1729829100000|2024-10-25 04:05:00|7433.2|7415.2|7432.6|7414.6|7433.2|7415.2|7432.1|7414.1|0
1729829400000|2024-10-25 04:10:00|7432.5|7414.5|7433|7415|7433.5|7415.5|7432.4|7414.4|0
1729829700000|2024-10-25 04:15:00|7433.2|7415.2|7433|7415|7433.9|7415.9|7432.9|7414.9|0
1729830000000|2024-10-25 04:20:00|7433.2|7415.2|7432.7|7414.7|7433.3|7415.3|7432.5|7414.5|0
1729830300000|2024-10-25 04:25:00|7432.5|7414.5|7432.8|7414.8|7433.1|7415.1|7432.5|7414.5|0
1729830600000|2024-10-25 04:30:00|7432.6|7414.6|7432.2|7414.2|7432.6|7414.6|7432.2|7414.2|0
1729830900000|2024-10-25 04:35:00|7432.3|7414.3|7432.4|7414.4|7432.6|7414.6|7431.9|7413.9|0
1729831200000|2024-10-25 04:40:00|7432.2|7414.2|7431.9|7413.9|7432.4|7414.4|7431.5|7413.5|0
1729831500000|2024-10-25 04:45:00|7431.8|7413.8|7432.2|7414.2|7432.5|7414.5|7431.6|7413.6|0
1729831800000|2024-10-25 04:50:00|7432.1|7414.1|7432.9|7414.9|7433.1|7415.1|7432.1|7414.1|0
1729832100000|2024-10-25 04:55:00|7433|7415|7432.6|7414.6|7433.3|7415.3|7432.6|7414.6|0
1729832400000|2024-10-25 05:00:00|7432.6|7426.6|7447.6|7441.6|7463.6|7457.6|7432.6|7426.6|2206
1729832700000|2024-10-25 05:05:00|7448.6|7442.6|7442.6|7436.6|7460.6|7454.6|7437.6|7431.6|1123
1729833000000|2024-10-25 05:10:00|7441.6|7435.6|7443.6|7437.6|7457.6|7451.6|7439.6|7433.6|824
1729833300000|2024-10-25 05:15:00|7444.6|7438.6|7427.6|7421.6|7449.6|7443.6|7426.6|7420.6|788
1729833600000|2024-10-25 05:20:00|7428.6|7422.6|7432.6|7426.6|7438.6|7432.6|7425.6|7419.6|1043
1729833900000|2024-10-25 05:25:00|7434.6|7428.6|7434.6|7428.6|7442.6|7436.6|7431.6|7425.6|786
1729834200000|2024-10-25 05:30:00|7435.6|7429.6|7409.6|7403.6|7443.6|7437.6|7403.6|7397.6|1277
1729834500000|2024-10-25 05:35:00|7408.6|7402.6|7401.6|7395.6|7408.6|7402.6|7392.6|7386.6|827
1729834800000|2024-10-25 05:40:00|7400.6|7394.6|7404.6|7398.6|7409.6|7403.6|7395.6|7389.6|781
1729835100000|2024-10-25 05:45:00|7403.6|7397.6|7408.6|7402.6|7413.6|7407.6|7396.6|7390.6|758
1729835400000|2024-10-25 05:50:00|7409.6|7403.6|7409.6|7403.6|7416.6|7410.6|7405.6|7399.6|630
1729835700000|2024-10-25 05:55:00|7407.6|7401.6|7405.6|7399.6|7412.6|7406.6|7400.6|7394.6|1565
1729836000000|2024-10-25 06:00:00|7406.6|7400.6|7386.6|7380.6|7407.6|7401.6|7382.6|7376.6|2124
1729836300000|2024-10-25 06:05:00|7387.6|7381.6|7387.6|7381.6|7390.6|7384.6|7383.6|7377.6|782
1729836600000|2024-10-25 06:10:00|7388.6|7382.6|7391.6|7385.6|7392.6|7386.6|7374.6|7368.6|814
1729836900000|2024-10-25 06:15:00|7392.6|7386.6|7391.6|7385.6|7398.6|7392.6|7387.6|7381.6|629
1729837200000|2024-10-25 06:20:00|7392.6|7386.6|7383.6|7377.6|7397.6|7391.6|7380.6|7374.6|740
1729837500000|2024-10-25 06:25:00|7382.6|7376.6|7382.6|7376.6|7384.6|7378.6|7373.6|7367.6|695
1729837800000|2024-10-25 06:30:00|7383.6|7377.6|7396.6|7390.6|7398.6|7392.6|7378.6|7372.6|1295
1729838100000|2024-10-25 06:35:00|7395.6|7389.6|7390.6|7384.6|7395.6|7389.6|7385.6|7379.6|1754
1729838400000|2024-10-25 06:40:00|7389.6|7383.6|7386.6|7380.6|7393.6|7387.6|7381.6|7375.6|2344
1729838700000|2024-10-25 06:45:00|7385.6|7379.6|7379.6|7373.6|7387.6|7381.6|7377.6|7371.6|789
1729839000000|2024-10-25 06:50:00|7380.6|7374.6|7377.6|7371.6|7386.6|7380.6|7374.6|7368.6|1706
1729839300000|2024-10-25 06:55:00|7378.6|7372.6|7379.6|7373.6|7380.6|7374.6|7373.6|7367.6|991
1729839600000|2024-10-25 07:00:00|7380.6|7374.6|7385.6|7379.6|7389.6|7383.6|7376.6|7370.6|1261
1729839900000|2024-10-25 07:05:00|7386.6|7380.6|7385.6|7379.6|7391.6|7385.6|7383.6|7377.6|840
1729840200000|2024-10-25 07:10:00|7386.6|7380.6|7378.6|7372.6|7387.6|7381.6|7378.6|7372.6|1242
1729840500000|2024-10-25 07:15:00|7377.6|7371.6|7379.6|7373.6|7381.6|7375.6|7376.6|7370.6|2253
1729840800000|2024-10-25 07:20:00|7380.6|7374.6|7381.6|7375.6|7388.6|7382.6|7380.6|7374.6|1160
1729841100000|2024-10-25 07:25:00|7380.6|7374.6|7384.6|7378.6|7385.6|7379.6|7377.6|7371.6|1022
1729841400000|2024-10-25 07:30:00|7383.6|7377.6|7380.6|7374.6|7384.6|7378.6|7377.6|7371.6|1064
1729841700000|2024-10-25 07:35:00|7379.6|7373.6|7381.6|7375.6|7391.6|7385.6|7377.6|7371.6|1178
1729842000000|2024-10-25 07:40:00|7380.6|7374.6|7385.6|7379.6|7388.6|7382.6|7377.6|7371.6|1465
1729842300000|2024-10-25 07:45:00|7384.6|7378.6|7384.6|7378.6|7388.6|7382.6|7382.6|7376.6|2808
1729842600000|2024-10-25 07:50:00|7383.6|7377.6|7387.6|7381.6|7395.6|7389.6|7375.6|7369.6|2159
1729842900000|2024-10-25 07:55:00|7386.6|7380.6|7385.6|7379.6|7390.6|7384.6|7381.6|7375.6|3493
1729843200000|2024-10-25 08:00:00|7386.6|7380.6|7383.6|7377.6|7395.6|7389.6|7380.6|7374.6|2792
1729843500000|2024-10-25 08:05:00|7382.6|7376.6|7379.6|7373.6|7386.6|7380.6|7377.6|7371.6|1903
1729843800000|2024-10-25 08:10:00|7380.6|7374.6|7382.6|7376.6|7388.6|7382.6|7380.6|7374.6|26817
1729844100000|2024-10-25 08:15:00|7384.6|7378.6|7392.6|7386.6|7393.6|7387.6|7383.6|7377.6|6366
1729844400000|2024-10-25 08:20:00|7393.6|7387.6|7389.6|7383.6|7394.6|7388.6|7387.6|7381.6|9741
1729844700000|2024-10-25 08:25:00|7388.6|7382.6|7392.6|7386.6|7393.6|7387.6|7386.6|7380.6|1517
1729845000000|2024-10-25 08:30:00|7393.7|7375.7|7395.7|7377.7|7395.7|7377.7|7393.3|7375.3|3
1729845300000|2024-10-25 08:35:00|7396.5|7378.5|7395.2|7377.2|7396.6|7378.6|7394.2|7376.2|0
1729845600000|2024-10-25 08:40:00|7395.3|7377.3|7396.1|7378.1|7396.4|7378.4|7394.5|7376.5|0
1729845900000|2024-10-25 08:45:00|7395.9|7377.9|7395.4|7377.4|7396.6|7378.6|7395.2|7377.2|0
1729846200000|2024-10-25 08:50:00|7395.5|7377.5|7395.2|7377.2|7395.7|7377.7|7394.1|7376.1|0
1729846500000|2024-10-25 08:55:00|7395.1|7377.1|7396.7|7378.7|7397.3|7379.3|7395|7377|0
1729846800000|2024-10-25 09:00:00|7396.9|7378.9|7398.8|7380.8|7399.3|7381.3|7396.7|7378.7|0
1729847100000|2024-10-25 09:05:00|7398.4|7380.4|7399.1|7381.1|7399.4|7381.4|7398|7380|0
1729847400000|2024-10-25 09:10:00|7399.2|7381.2|7400.8|7382.8|7401.1|7383.1|7398.7|7380.7|0
1729847700000|2024-10-25 09:15:00|7390.6|7384.6|7403.6|7397.6|7404.6|7398.6|7390.6|7384.6|264
1729848000000|2024-10-25 09:20:00|7401.6|7395.6|7405.6|7399.6|7405.6|7399.6|7401.6|7395.6|66
1729848300000|2024-10-25 09:25:00|7406.6|7400.6|7407.6|7401.6|7409.6|7403.6|7406.6|7400.6|76
1729848600000|2024-10-25 09:30:00|7408.6|7402.6|7405.6|7399.6|7410.6|7404.6|7402.6|7396.6|352
1729848900000|2024-10-25 09:35:00|7404.6|7398.6|7401.6|7395.6|7404.6|7398.6|7398.6|7392.6|115
1729849200000|2024-10-25 09:40:00|7399.6|7393.6|7401.6|7395.6|7402.6|7396.6|7399.6|7393.6|21
1729849500000|2024-10-25 09:45:00|7399.6|7393.6|7404.6|7398.6|7406.6|7400.6|7399.6|7393.6|267
1729849800000|2024-10-25 09:50:00|7403.6|7397.6|7397.6|7391.6|7403.6|7397.6|7397.6|7391.6|73
1729850100000|2024-10-25 09:55:00|7398.6|7392.6|7394.6|7388.6|7398.6|7392.6|7393.6|7387.6|79
1729850400000|2024-10-25 10:00:00|7395.1|7389.1|7395.1|7389.1|7396.1|7390.1|7393.1|7387.1|74
1729850700000|2024-10-25 10:05:00|7396.1|7390.1|7392.1|7386.1|7396.1|7390.1|7392.1|7386.1|108
1729851000000|2024-10-25 10:10:00|7392.6|7386.6|7391.6|7385.6|7393.6|7387.6|7390.1|7384.1|86
1729851300000|2024-10-25 10:15:00|7392.1|7386.1|7391.1|7385.1|7394.1|7388.1|7390.1|7384.1|34
1729851600000|2024-10-25 10:20:00|7391.6|7385.6|7387.6|7381.6|7392.1|7386.1|7387.1|7381.1|116
1729851900000|2024-10-25 10:25:00|7388.1|7382.1|7391.6|7385.6|7391.6|7385.6|7386.1|7380.1|87
1729852200000|2024-10-25 10:30:00|7392.1|7386.1|7390.6|7384.6|7393.6|7387.6|7390.1|7384.1|23
1729852500000|2024-10-25 10:35:00|7390.1|7384.1|7391.6|7385.6|7391.6|7385.6|7389.6|7383.6|21
1729852800000|2024-10-25 10:40:00|7391.1|7385.1|7391.6|7385.6|7392.6|7386.6|7390.1|7384.1|79
1729853100000|2024-10-25 10:45:00|7391.1|7385.1|7395.1|7389.1|7395.1|7389.1|7389.6|7383.6|764
1729853400000|2024-10-25 10:50:00|7395.6|7389.6|7392.6|7386.6|7398.1|7392.1|7392.6|7386.6|30
1729853700000|2024-10-25 10:55:00|7393.1|7387.1|7387.6|7381.6|7393.1|7387.1|7386.6|7380.6|40
1729854000000|2024-10-25 11:00:00|7387.1|7381.1|7381.1|7375.1|7387.6|7381.6|7380.6|7374.6|78
1729854300000|2024-10-25 11:05:00|7380.6|7374.6|7382.6|7376.6|7383.1|7377.1|7376.1|7370.1|56
1729854600000|2024-10-25 11:10:00|7383.1|7377.1|7382.1|7376.1|7387.1|7381.1|7381.1|7375.1|167
1729854900000|2024-10-25 11:15:00|7382.6|7376.6|7374.1|7368.1|7382.6|7376.6|7372.1|7366.1|97
1729855200000|2024-10-25 11:20:00|7375.1|7369.1|7373.6|7367.6|7375.6|7369.6|7369.1|7363.1|50
1729855500000|2024-10-25 11:25:00|7374.1|7368.1|7371.6|7365.6|7377.1|7371.1|7371.6|7365.6|39
1729855800000|2024-10-25 11:30:00|7371.1|7365.1|7372.1|7366.1|7372.6|7366.6|7366.1|7360.1|86
1729856100000|2024-10-25 11:35:00|7371.6|7365.6|7377.6|7371.6|7378.6|7372.6|7370.1|7364.1|52
1729856400000|2024-10-25 11:40:00|7377.1|7371.1|7380.1|7374.1|7380.1|7374.1|7376.6|7370.6|29
1729856700000|2024-10-25 11:45:00|7380.6|7374.6|7379.1|7373.1|7381.6|7375.6|7378.6|7372.6|19
1729857000000|2024-10-25 11:50:00|7379.6|7373.6|7377.6|7371.6|7381.1|7375.1|7377.1|7371.1|16
1729857300000|2024-10-25 11:55:00|7377.1|7371.1|7374.1|7368.1|7378.1|7372.1|7373.6|7367.6|20
1729857600000|2024-10-25 12:00:00|7374.6|7368.6|7379.1|7373.1|7380.6|7374.6|7374.6|7368.6|30
1729857900000|2024-10-25 12:05:00|7378.6|7372.6|7384.6|7378.6|7385.6|7379.6|7378.6|7372.6|39
1729858200000|2024-10-25 12:10:00|7384.1|7378.1|7385.6|7379.6|7386.1|7380.1|7381.6|7375.6|21
1729858500000|2024-10-25 12:15:00|7385.1|7379.1|7380.1|7374.1|7385.6|7379.6|7380.1|7374.1|46
1729858800000|2024-10-25 12:20:00|7380.6|7374.6|7384.1|7378.1|7384.1|7378.1|7379.1|7373.1|46
1729859100000|2024-10-25 12:25:00|7383.6|7377.6|7381.6|7375.6|7384.1|7378.1|7381.1|7375.1|952
1729859400000|2024-10-25 12:30:00|7381.1|7375.1|7381.6|7375.6|7382.6|7376.6|7376.1|7370.1|112
1729859700000|2024-10-25 12:35:00|7382.1|7376.1|7380.6|7374.6|7383.1|7377.1|7379.6|7373.6|44
1729860000000|2024-10-25 12:40:00|7380.1|7374.1|7384.1|7378.1|7385.1|7379.1|7379.1|7373.1|235
1729860300000|2024-10-25 12:45:00|7383.1|7377.1|7388.1|7382.1|7388.6|7382.6|7382.6|7376.6|44
1729860600000|2024-10-25 12:50:00|7387.1|7381.1|7390.1|7384.1|7390.6|7384.6|7384.1|7378.1|78
1729860900000|2024-10-25 12:55:00|7389.6|7383.6|7391.6|7385.6|7392.6|7386.6|7388.6|7382.6|34
1729861200000|2024-10-25 13:00:00|7391.1|7385.1|7388.6|7382.6|7392.1|7386.1|7388.6|7382.6|32
1729861500000|2024-10-25 13:05:00|7389.1|7383.1|7390.1|7384.1|7391.1|7385.1|7385.6|7379.6|48
1729861800000|2024-10-25 13:10:00|7389.6|7383.6|7388.6|7382.6|7390.1|7384.1|7385.1|7379.1|118
1729862100000|2024-10-25 13:15:00|7389.1|7383.1|7386.1|7380.1|7390.1|7384.1|7383.1|7377.1|180
1729862400000|2024-10-25 13:20:00|7386.6|7380.6|7389.1|7383.1|7390.1|7384.1|7384.1|7378.1|34
1729862700000|2024-10-25 13:25:00|7388.6|7382.6|7393.1|7387.1|7395.1|7389.1|7388.1|7382.1|40
1729863000000|2024-10-25 13:30:00|7394.1|7388.1|7372.6|7366.6|7399.6|7393.6|7360.6|7354.6|1611
1729863300000|2024-10-25 13:35:00|7373.6|7367.6|7370.6|7364.6|7374.1|7368.1|7355.6|7349.6|643
1729863600000|2024-10-25 13:40:00|7370.1|7364.1|7356.6|7350.6|7370.6|7364.6|7355.1|7349.1|961
1729863900000|2024-10-25 13:45:00|7357.1|7351.1|7371.6|7365.6|7374.1|7368.1|7345.6|7339.6|741
1729864200000|2024-10-25 13:50:00|7372.1|7366.1|7369.1|7363.1|7374.6|7368.6|7360.6|7354.6|296
1729864500000|2024-10-25 13:55:00|7368.6|7362.6|7375.6|7369.6|7376.1|7370.1|7366.6|7360.6|177
1729864800000|2024-10-25 14:00:00|7376.1|7370.1|7379.6|7373.6|7393.6|7387.6|7373.1|7367.1|689
1729865100000|2024-10-25 14:05:00|7380.1|7374.1|7383.6|7377.6|7389.6|7383.6|7374.1|7368.1|214
1729865400000|2024-10-25 14:10:00|7384.1|7378.1|7400.6|7394.6|7400.6|7394.6|7382.1|7376.1|198
1729865700000|2024-10-25 14:15:00|7401.1|7395.1|7406.6|7400.6|7409.1|7403.1|7397.1|7391.1|327
1729866000000|2024-10-25 14:20:00|7407.1|7401.1|7409.1|7403.1|7419.1|7413.1|7402.6|7396.6|297
1729866300000|2024-10-25 14:25:00|7409.6|7403.6|7411.1|7405.1|7412.6|7406.6|7405.6|7399.6|292
1729866600000|2024-10-25 14:30:00|7410.6|7404.6|7396.6|7390.6|7413.1|7407.1|7393.1|7387.1|389
1729866900000|2024-10-25 14:35:00|7397.6|7391.6|7403.6|7397.6|7405.6|7399.6|7396.1|7390.1|269
1729867200000|2024-10-25 14:40:00|7404.1|7398.1|7394.1|7388.1|7410.1|7404.1|7392.6|7386.6|320
1729867500000|2024-10-25 14:45:00|7394.6|7388.6|7394.6|7388.6|7401.1|7395.1|7388.6|7382.6|242
1729867800000|2024-10-25 14:50:00|7395.1|7389.1|7397.6|7391.6|7402.6|7396.6|7392.6|7386.6|191
1729868100000|2024-10-25 14:55:00|7398.1|7392.1|7392.6|7386.6|7402.1|7396.1|7391.6|7385.6|254
1729868400000|2024-10-25 15:00:00|7393.1|7387.1|7385.1|7379.1|7394.1|7388.1|7380.1|7374.1|157
1729868700000|2024-10-25 15:05:00|7385.6|7379.6|7385.6|7379.6|7388.1|7382.1|7381.1|7375.1|162
1729869000000|2024-10-25 15:10:00|7385.1|7379.1|7370.6|7364.6|7385.6|7379.6|7368.6|7362.6|422
1729869300000|2024-10-25 15:15:00|7371.1|7365.1|7374.1|7368.1|7381.6|7375.6|7366.1|7360.1|329
1729869600000|2024-10-25 15:20:00|7373.6|7367.6|7360.6|7354.6|7375.6|7369.6|7355.1|7349.1|543
1729869900000|2024-10-25 15:25:00|7361.1|7355.1|7356.6|7350.6|7373.6|7367.6|7356.6|7350.6|362
1729870200000|2024-10-25 15:30:00|7357.6|7351.6|7362.1|7356.1|7365.1|7359.1|7357.1|7351.1|242
1729870500000|2024-10-25 15:35:00|7362.6|7356.6|7359.1|7353.1|7365.6|7359.6|7353.1|7347.1|525
1729870800000|2024-10-25 15:40:00|7359.6|7353.6|7352.6|7346.6|7364.6|7358.6|7350.1|7344.1|851
1729871100000|2024-10-25 15:45:00|7353.1|7347.1|7357.1|7351.1|7363.6|7357.6|7351.1|7345.1|394
1729871400000|2024-10-25 15:50:00|7356.6|7350.6|7355.6|7349.6|7360.1|7354.1|7355.6|7349.6|95
1729871700000|2024-10-25 15:55:00|7355.1|7349.1|7362.6|7356.6|7364.1|7358.1|7355.1|7349.1|132
1729872000000|2024-10-25 16:00:00|7361.6|7355.6|7357.6|7351.6|7363.6|7357.6|7357.6|7351.6|54
1729872300000|2024-10-25 16:05:00|7358.6|7352.6|7362.6|7356.6|7363.6|7357.6|7354.6|7348.6|75
1729872600000|2024-10-25 16:10:00|7363.6|7357.6|7359.6|7353.6|7363.6|7357.6|7359.6|7353.6|55
1729872900000|2024-10-25 16:15:00|7358.6|7352.6|7354.6|7348.6|7358.6|7352.6|7353.6|7347.6|155
1729873200000|2024-10-25 16:20:00|7355.6|7349.6|7354.6|7348.6|7355.6|7349.6|7347.6|7341.6|153
1729873500000|2024-10-25 16:25:00|7355.6|7349.6|7357.6|7351.6|7357.6|7351.6|7354.6|7348.6|83
1729873800000|2024-10-25 16:30:00|7356.6|7350.6|7356.6|7350.6|7357.6|7351.6|7349.6|7343.6|70
1729874100000|2024-10-25 16:35:00|7355.6|7349.6|7356.6|7350.6|7360.6|7354.6|7355.6|7349.6|45
1729874400000|2024-10-25 16:40:00|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|7352.6|7346.6|135
1729874700000|2024-10-25 16:45:00|7354.6|7348.6|7358.6|7352.6|7359.6|7353.6|7354.6|7348.6|100
1729875000000|2024-10-25 16:50:00|7357.6|7351.6|7358.6|7352.6|7358.6|7352.6|7356.6|7350.6|56
1729875300000|2024-10-25 16:55:00|7357.6|7351.6|7356.6|7350.6|7358.6|7352.6|7350.6|7344.6|62
1729875600000|2024-10-25 17:00:00|7357.6|7351.6|7355.6|7349.6|7357.6|7351.6|7352.6|7346.6|59
1729875900000|2024-10-25 17:05:00|7357.6|7351.6|7354.6|7348.6|7357.6|7351.6|7351.6|7345.6|49
1729876200000|2024-10-25 17:10:00|7355.6|7349.6|7350.6|7344.6|7355.6|7349.6|7347.6|7341.6|58
1729876500000|2024-10-25 17:15:00|7347.6|7341.6|7342.6|7336.6|7349.6|7343.6|7342.6|7336.6|91
1729876800000|2024-10-25 17:20:00|7343.6|7337.6|7345.6|7339.6|7345.6|7339.6|7340.6|7334.6|107
1729877100000|2024-10-25 17:25:00|7346.6|7340.6|7347.6|7341.6|7350.6|7344.6|7345.6|7339.6|102
1729877400000|2024-10-25 17:30:00|7346.6|7340.6|7344.6|7338.6|7351.6|7345.6|7344.6|7338.6|71
1729877700000|2024-10-25 17:35:00|7345.6|7339.6|7347.6|7341.6|7349.6|7343.6|7345.6|7339.6|54
1729878000000|2024-10-25 17:40:00|7349.6|7343.6|7340.6|7334.6|7350.6|7344.6|7339.6|7333.6|87
1729878300000|2024-10-25 17:45:00|7341.6|7335.6|7352.6|7346.6|7352.6|7346.6|7341.6|7335.6|57
1729878600000|2024-10-25 17:50:00|7351.6|7345.6|7350.6|7344.6|7353.6|7347.6|7348.6|7342.6|69
1729878900000|2024-10-25 17:55:00|7349.6|7343.6|7343.6|7337.6|7349.6|7343.6|7341.6|7335.6|69
1729879200000|2024-10-25 18:00:00|7344.6|7338.6|7343.6|7337.6|7345.6|7339.6|7338.6|7332.6|78
1729879500000|2024-10-25 18:05:00|7344.6|7338.6|7338.6|7332.6|7344.6|7338.6|7338.6|7332.6|82
1729879800000|2024-10-25 18:10:00|7337.6|7331.6|7340.6|7334.6|7341.6|7335.6|7336.6|7330.6|81
1729880100000|2024-10-25 18:15:00|7339.6|7333.6|7343.6|7337.6|7344.6|7338.6|7339.6|7333.6|75
1729880400000|2024-10-25 18:20:00|7344.6|7338.6|7346.6|7340.6|7346.6|7340.6|7341.6|7335.6|41
1729880700000|2024-10-25 18:25:00|7344.6|7338.6|7349.6|7343.6|7351.6|7345.6|7344.6|7338.6|90
1729881000000|2024-10-25 18:30:00|7348.6|7342.6|7352.6|7346.6|7353.6|7347.6|7348.6|7342.6|71
1729881300000|2024-10-25 18:35:00|7353.6|7347.6|7354.6|7348.6|7356.6|7350.6|7350.6|7344.6|80
1729881600000|2024-10-25 18:40:00|7353.6|7347.6|7354.6|7348.6|7355.6|7349.6|7353.6|7347.6|115
1729881900000|2024-10-25 18:45:00|7355.6|7349.6|7356.6|7350.6|7359.6|7353.6|7354.6|7348.6|90
1729882200000|2024-10-25 18:50:00|7355.6|7349.6|7354.6|7348.6|7356.6|7350.6|7352.6|7346.6|491
1729882500000|2024-10-25 18:55:00|7355.6|7349.6|7360.8|7342.8|7360.8|7350.6|7351.6|7342.8|83
1729882800000|2024-10-25 19:00:00|7360.5|7342.5|7356.9|7338.9|7360.6|7342.6|7356.5|7338.5|0
1729883100000|2024-10-25 19:05:00|7356.8|7338.8|7357.4|7339.4|7357.7|7339.7|7356.5|7338.5|0
1729883400000|2024-10-25 19:10:00|7357.3|7339.3|7355.1|7337.1|7357.6|7339.6|7354.7|7336.7|0
1729883700000|2024-10-25 19:15:00|7355.2|7337.2|7353.2|7335.2|7356.4|7338.4|7353.2|7335.2|0
1729884000000|2024-10-25 19:20:00|7353.1|7335.1|7351.6|7333.6|7355|7337|7351.4|7333.4|0
1729884300000|2024-10-25 19:25:00|7351.5|7333.5|7354|7336|7354.1|7336.1|7351.5|7333.5|0
1729884600000|2024-10-25 19:30:00|7354.1|7336.1|7352.8|7334.8|7354.1|7336.1|7351.8|7333.8|0
1729884900000|2024-10-25 19:35:00|7352.9|7334.9|7352.1|7334.1|7352.9|7334.9|7351.9|7333.9|0
1729885200000|2024-10-25 19:40:00|7352|7334|7349.3|7331.3|7352.1|7334.1|7349.2|7331.2|0
1729885500000|2024-10-25 19:45:00|7349.4|7331.4|7350.5|7332.5|7350.9|7332.9|7348.8|7330.8|0
1729885800000|2024-10-25 19:50:00|7350.4|7332.4|7351.5|7333.5|7351.7|7333.7|7346.9|7328.9|0
1729886100000|2024-10-25 19:55:00|7351.3|7333.3|7352.8|7334.8|7354.2|7336.2|7347.6|7329.6|0
1729886400000|2024-10-25 20:00:00|7352.9|7334.9|7351|7333|7354.5|7336.5|7351|7333|0
1729886700000|2024-10-25 20:05:00|7349.9|7331.9|7350.8|7332.8|7352|7334|7349.3|7331.3|0
1729887000000|2024-10-25 20:10:00|7350.6|7332.6|7349.9|7331.9|7351.2|7333.2|7349.3|7331.3|0
1729887300000|2024-10-25 20:15:00|7349.7|7331.7|7349.7|7331.7|7350.6|7332.6|7349.1|7331.1|0
1729887600000|2024-10-25 20:20:00|7349.5|7331.5|7349.7|7331.7|7349.9|7331.9|7349.1|7331.1|0
1729887900000|2024-10-25 20:25:00|7349.9|7331.9|7349.1|7331.1|7350.6|7332.6|7349.1|7331.1|0
1729888200000|2024-10-25 20:30:00|7349.3|7331.3|7348.9|7330.9|7349.7|7331.7|7348.7|7330.7|0
1729888500000|2024-10-25 20:35:00|7348.7|7330.7|7349.1|7331.1|7349.5|7331.5|7348.3|7330.3|0
1729888800000|2024-10-25 20:40:00|7349.3|7331.3|7348.7|7330.7|7349.3|7331.3|7348.5|7330.5|0
1729889100000|2024-10-25 20:45:00|7348.9|7330.9|7349.3|7331.3|7349.9|7331.9|7348.9|7330.9|0
1729889400000|2024-10-25 20:50:00|7349.5|7331.5|7349.5|7331.5|7349.7|7331.7|7348.9|7330.9|0
1729889700000|2024-10-25 20:55:00|7349.7|7331.7|7349.3|7331.3|7349.9|7331.9|7348.9|7330.9|0
1730066400000|2024-10-27 22:00:00|7366.4|7348.4|7370.8|7352.8|7371|7353|7363.7|7345.7|0
1730066700000|2024-10-27 22:05:00|7370.9|7352.9|7373.2|7355.2|7374.2|7356.2|7370.8|7352.8|0
1730067000000|2024-10-27 22:10:00|7373.4|7355.4|7375|7357|7376|7358|7372.2|7354.2|0
1730067300000|2024-10-27 22:15:00|7375.2|7357.2|7375.8|7357.8|7376.9|7358.9|7375|7357|0
1730067600000|2024-10-27 22:20:00|7375.9|7357.9|7373.5|7355.5|7376.5|7358.5|7372.9|7354.9|0
1730067900000|2024-10-27 22:25:00|7373.6|7355.6|7375.8|7357.8|7375.8|7357.8|7373.3|7355.3|0
1730068200000|2024-10-27 22:30:00|7375.5|7357.5|7376.8|7358.8|7376.8|7358.8|7375.4|7357.4|0
1730068500000|2024-10-27 22:35:00|7376.9|7358.9|7376.5|7358.5|7377.7|7359.7|7375.6|7357.6|0
1730068800000|2024-10-27 22:40:00|7376.6|7358.6|7378.8|7360.8|7379.9|7361.9|7376.5|7358.5|0
1730069100000|2024-10-27 22:45:00|7378.6|7360.6|7378.8|7360.8|7379|7361|7377.8|7359.8|0
1730069400000|2024-10-27 22:50:00|7378.7|7360.7|7377.8|7359.8|7378.7|7360.7|7377.4|7359.4|0
1730069700000|2024-10-27 22:55:00|7377.6|7359.6|7378.4|7360.4|7378.4|7360.4|7377.2|7359.2|0
1730070000000|2024-10-27 23:00:00|7378.6|7360.6|7378.1|7360.1|7379.4|7361.4|7377.4|7359.4|0
1730070300000|2024-10-27 23:05:00|7378.2|7360.2|7377.9|7359.9|7378.3|7360.3|7377.3|7359.3|0
1730070600000|2024-10-27 23:10:00|7377.8|7359.8|7378.1|7360.1|7378.3|7360.3|7377.5|7359.5|0
1730070900000|2024-10-27 23:15:00|7378.2|7360.2|7380.2|7362.2|7380.6|7362.6|7378.2|7360.2|0
1730071200000|2024-10-27 23:20:00|7380.1|7362.1|7379.1|7361.1|7380.1|7362.1|7379.1|7361.1|0
1730071500000|2024-10-27 23:25:00|7379.2|7361.2|7379.4|7361.4|7380|7362|7378.8|7360.8|0
1730071800000|2024-10-27 23:30:00|7379.3|7361.3|7379.2|7361.2|7379.6|7361.6|7378.8|7360.8|0
1730072100000|2024-10-27 23:35:00|7379|7361|7379.2|7361.2|7379.4|7361.4|7378.4|7360.4|0
1730072400000|2024-10-27 23:40:00|7379.1|7361.1|7378.4|7360.4|7379.2|7361.2|7378.2|7360.2|0
1730072700000|2024-10-27 23:45:00|7378.5|7360.5|7376.9|7358.9|7378.6|7360.6|7376.3|7358.3|0
1730073000000|2024-10-27 23:50:00|7377|7359|7376.3|7358.3|7377.1|7359.1|7375.9|7357.9|0
1730073300000|2024-10-27 23:55:00|7376.4|7358.4|7377.5|7359.5|7377.9|7359.9|7376.4|7358.4|0
1730073600000|2024-10-28 00:00:00|7377.3|7359.3|7379.4|7361.4|7379.4|7361.4|7376.9|7358.9|0
1730073900000|2024-10-28 00:05:00|7379.2|7361.2|7381.9|7363.9|7383.1|7365.1|7378.6|7360.6|0
1730074200000|2024-10-28 00:10:00|7381.7|7363.7|7382.1|7364.1|7383.5|7365.5|7381.5|7363.5|0
1730074500000|2024-10-28 00:15:00|7382|7364|7383.2|7365.2|7384.2|7366.2|7381.8|7363.8|0
1730074800000|2024-10-28 00:20:00|7383.1|7365.1|7382.9|7364.9|7383.6|7365.6|7382.2|7364.2|0
1730075100000|2024-10-28 00:25:00|7382.7|7364.7|7383|7365|7383.5|7365.5|7382.6|7364.6|0
1730075400000|2024-10-28 00:30:00|7383.2|7365.2|7385.6|7367.6|7387|7369|7383.2|7365.2|0
1730075700000|2024-10-28 00:35:00|7385.5|7367.5|7384.7|7366.7|7385.5|7367.5|7383.8|7365.8|0
1730076000000|2024-10-28 00:40:00|7384.6|7366.6|7384.1|7366.1|7384.7|7366.7|7383.9|7365.9|0
1730076300000|2024-10-28 00:45:00|7384.2|7366.2|7384.7|7366.7|7385.6|7367.6|7384.2|7366.2|0
1730076600000|2024-10-28 00:50:00|7384.5|7366.5|7384.4|7366.4|7385.2|7367.2|7384.4|7366.4|0
1730076900000|2024-10-28 00:55:00|7384.5|7366.5|7382.4|7364.4|7384.8|7366.8|7381.8|7363.8|0
1730077200000|2024-10-28 01:00:00|7382.2|7364.2|7383.7|7365.7|7384.9|7366.9|7381.6|7363.6|0
1730077500000|2024-10-28 01:05:00|7383.9|7365.9|7386.2|7368.2|7387.5|7369.5|7383.7|7365.7|0
1730077800000|2024-10-28 01:10:00|7386.1|7368.1|7387|7369|7387|7369|7385|7367|0
1730078100000|2024-10-28 01:15:00|7386|7368|7384.6|7378.6|7386.6|7380.6|7361.6|7355.6|2654
1730078400000|2024-10-28 01:20:00|7383.6|7377.6|7369.6|7363.6|7388.6|7382.6|7369.6|7363.6|1399
1730078700000|2024-10-28 01:25:00|7368.6|7362.6|7357.6|7351.6|7373.6|7367.6|7355.6|7349.6|771
1730079000000|2024-10-28 01:30:00|7355.6|7349.6|7381.6|7375.6|7391.6|7385.6|7352.6|7346.6|4810
1730079300000|2024-10-28 01:35:00|7383.6|7377.6|7357.6|7351.6|7383.6|7377.6|7352.6|7346.6|9898
1730079600000|2024-10-28 01:40:00|7360.6|7354.6|7351.6|7345.6|7364.6|7358.6|7348.6|7342.6|9302
1730079900000|2024-10-28 01:45:00|7349.6|7343.6|7322.6|7316.6|7350.6|7344.6|7320.6|7314.6|2029
1730080200000|2024-10-28 01:50:00|7321.6|7315.6|7335.6|7329.6|7335.6|7329.6|7309.6|7303.6|2845
1730080500000|2024-10-28 01:55:00|7333.6|7327.6|7358.6|7352.6|7360.6|7354.6|7327.6|7321.6|2713
1730080800000|2024-10-28 02:00:00|7356.6|7350.6|7382.6|7376.6|7383.6|7377.6|7350.6|7344.6|2762
1730081100000|2024-10-28 02:05:00|7380.6|7374.6|7400.6|7394.6|7403.6|7397.6|7373.6|7367.6|2713
1730081400000|2024-10-28 02:10:00|7401.6|7395.6|7412.6|7406.6|7413.6|7407.6|7388.6|7382.6|2178
1730081700000|2024-10-28 02:15:00|7413.6|7407.6|7387.6|7381.6|7414.6|7408.6|7386.6|7380.6|1467
1730082000000|2024-10-28 02:20:00|7386.6|7380.6|7384.6|7378.6|7401.6|7395.6|7383.6|7377.6|1646
1730082300000|2024-10-28 02:25:00|7382.6|7376.6|7380.6|7374.6|7384.6|7378.6|7369.6|7363.6|897
1730082600000|2024-10-28 02:30:00|7377.6|7371.6|7385.6|7379.6|7385.6|7379.6|7371.6|7365.6|1334
1730082900000|2024-10-28 02:35:00|7384.6|7378.6|7382.6|7376.6|7386.6|7380.6|7369.6|7363.6|1148
1730083200000|2024-10-28 02:40:00|7381.6|7375.6|7373.6|7367.6|7383.6|7377.6|7368.6|7362.6|4138
1730083500000|2024-10-28 02:45:00|7374.6|7368.6|7376.6|7370.6|7376.6|7370.6|7360.6|7354.6|1497
1730083800000|2024-10-28 02:50:00|7377.6|7371.6|7377.6|7371.6|7379.6|7373.6|7360.6|7354.6|1724
1730084100000|2024-10-28 02:55:00|7376.6|7370.6|7374.6|7368.6|7381.6|7375.6|7372.6|7366.6|3845
1730084400000|2024-10-28 03:00:00|7375.6|7369.6|7380.6|7374.6|7381.6|7375.6|7369.6|7363.6|3350
1730084700000|2024-10-28 03:05:00|7379.6|7373.6|7370.6|7364.6|7379.6|7373.6|7366.6|7360.6|1109
1730085000000|2024-10-28 03:10:00|7369.6|7363.6|7360.6|7354.6|7377.6|7371.6|7356.6|7350.6|879
1730085300000|2024-10-28 03:15:00|7359.6|7353.6|7373.6|7367.6|7375.6|7369.6|7356.6|7350.6|915
1730085600000|2024-10-28 03:20:00|7372.6|7366.6|7378.6|7372.6|7381.6|7375.6|7370.6|7364.6|2060
1730085900000|2024-10-28 03:25:00|7377.6|7371.6|7378.6|7372.6|7381.6|7375.6|7370.6|7364.6|840
1730086200000|2024-10-28 03:30:00|7379.6|7373.6|7374.6|7368.6|7380.6|7374.6|7370.6|7364.6|1080
1730086500000|2024-10-28 03:35:00|7375.6|7369.6|7362.6|7356.6|7375.6|7369.6|7361.6|7355.6|2970
1730086800000|2024-10-28 03:40:00|7361.6|7355.6|7362.6|7356.6|7366.6|7360.6|7356.6|7350.6|857
1730087100000|2024-10-28 03:45:00|7361.6|7355.6|7361.6|7355.6|7364.6|7358.6|7359.6|7353.6|511
1730087400000|2024-10-28 03:50:00|7362.6|7356.6|7363.6|7357.6|7365.6|7359.6|7358.6|7352.6|2150
1730087700000|2024-10-28 03:55:00|7362.6|7356.6|7365.6|7359.6|7366.6|7360.6|7360.6|7354.6|896
1730088000000|2024-10-28 04:00:00|7370.4|7352.4|7370.9|7352.9|7370.9|7352.9|7369.7|7351.7|11
1730088300000|2024-10-28 04:05:00|7370.8|7352.8|7371.7|7353.7|7372.1|7354.1|7370.5|7352.5|0
1730088600000|2024-10-28 04:10:00|7371.8|7353.8|7371.9|7353.9|7372.2|7354.2|7371.4|7353.4|0
1730088900000|2024-10-28 04:15:00|7371.8|7353.8|7371.9|7353.9|7372.1|7354.1|7371.6|7353.6|0
1730089200000|2024-10-28 04:20:00|7372.1|7354.1|7372.8|7354.8|7373.7|7355.7|7371.9|7353.9|0
1730089500000|2024-10-28 04:25:00|7372.7|7354.7|7371.2|7353.2|7372.7|7354.7|7370.7|7352.7|0
1730089800000|2024-10-28 04:30:00|7371.3|7353.3|7371.2|7353.2|7371.7|7353.7|7370.9|7352.9|0
1730090100000|2024-10-28 04:35:00|7371.3|7353.3|7371.9|7353.9|7371.9|7353.9|7371.3|7353.3|0
1730090400000|2024-10-28 04:40:00|7372.1|7354.1|7373.4|7355.4|7373.5|7355.5|7371.9|7353.9|0
1730090700000|2024-10-28 04:45:00|7373.5|7355.5|7375.3|7357.3|7375.7|7357.7|7373.5|7355.5|0
1730091000000|2024-10-28 04:50:00|7375.4|7357.4|7375.7|7357.7|7376.3|7358.3|7375.3|7357.3|0
1730091300000|2024-10-28 04:55:00|7375.8|7357.8|7376.6|7358.6|7376.8|7358.8|7375.7|7357.7|4
1730091600000|2024-10-28 05:00:00|7365.6|7359.6|7369.6|7363.6|7384.6|7378.6|7364.6|7358.6|1576
1730091900000|2024-10-28 05:05:00|7370.6|7364.6|7362.6|7356.6|7372.6|7366.6|7362.6|7356.6|1164
1730092200000|2024-10-28 05:10:00|7364.6|7358.6|7381.6|7375.6|7381.6|7375.6|7360.6|7354.6|740
1730092500000|2024-10-28 05:15:00|7380.6|7374.6|7376.6|7370.6|7383.6|7377.6|7373.6|7367.6|1489
1730092800000|2024-10-28 05:20:00|7377.6|7371.6|7392.6|7386.6|7393.6|7387.6|7375.6|7369.6|2607
1730093100000|2024-10-28 05:25:00|7391.6|7385.6|7396.6|7390.6|7398.6|7392.6|7390.6|7384.6|2874
1730093400000|2024-10-28 05:30:00|7395.6|7389.6|7398.6|7392.6|7401.6|7395.6|7390.6|7384.6|1486
1730093700000|2024-10-28 05:35:00|7399.6|7393.6|7411.6|7405.6|7420.6|7414.6|7396.6|7390.6|2844
1730094000000|2024-10-28 05:40:00|7410.6|7404.6|7408.6|7402.6|7410.6|7404.6|7402.6|7396.6|875
1730094300000|2024-10-28 05:45:00|7406.6|7400.6|7409.6|7403.6|7415.6|7409.6|7404.6|7398.6|1283
1730094600000|2024-10-28 05:50:00|7410.6|7404.6|7413.6|7407.6|7418.6|7412.6|7408.6|7402.6|793
1730094900000|2024-10-28 05:55:00|7412.6|7406.6|7404.6|7398.6|7416.6|7410.6|7404.6|7398.6|770
1730095200000|2024-10-28 06:00:00|7405.6|7399.6|7400.6|7394.6|7405.6|7399.6|7388.6|7382.6|2142
1730095500000|2024-10-28 06:05:00|7399.6|7393.6|7400.6|7394.6|7404.6|7398.6|7393.6|7387.6|1606
1730095800000|2024-10-28 06:10:00|7403.6|7397.6|7414.6|7408.6|7416.6|7410.6|7400.6|7394.6|958
1730096100000|2024-10-28 06:15:00|7415.6|7409.6|7415.6|7409.6|7419.6|7413.6|7412.6|7406.6|809
1730096400000|2024-10-28 06:20:00|7414.6|7408.6|7414.6|7408.6|7415.6|7409.6|7407.6|7401.6|985
1730096700000|2024-10-28 06:25:00|7415.6|7409.6|7414.6|7408.6|7417.6|7411.6|7407.6|7401.6|652
1730097000000|2024-10-28 06:30:00|7412.6|7406.6|7405.6|7399.6|7412.6|7406.6|7399.6|7393.6|686
1730097300000|2024-10-28 06:35:00|7403.6|7397.6|7401.6|7395.6|7406.6|7400.6|7400.6|7394.6|538
1730097600000|2024-10-28 06:40:00|7402.6|7396.6|7409.6|7403.6|7413.6|7407.6|7402.6|7396.6|818
1730097900000|2024-10-28 06:45:00|7410.6|7404.6|7413.6|7407.6|7414.6|7408.6|7406.6|7400.6|1494
1730098200000|2024-10-28 06:50:00|7412.6|7406.6|7415.6|7409.6|7418.6|7412.6|7410.6|7404.6|813
1730098500000|2024-10-28 06:55:00|7414.6|7408.6|7411.6|7405.6|7416.6|7410.6|7409.6|7403.6|748
1730098800000|2024-10-28 07:00:00|7412.6|7406.6|7408.6|7402.6|7414.6|7408.6|7407.6|7401.6|580
1730099100000|2024-10-28 07:05:00|7409.6|7403.6|7407.6|7401.6|7409.6|7403.6|7404.6|7398.6|1069
1730099400000|2024-10-28 07:10:00|7406.6|7400.6|7407.6|7401.6|7413.6|7407.6|7406.6|7400.6|461
1730099700000|2024-10-28 07:15:00|7408.6|7402.6|7413.6|7407.6|7414.6|7408.6|7405.6|7399.6|496
1730100000000|2024-10-28 07:20:00|7414.6|7408.6|7414.6|7408.6|7418.6|7412.6|7413.6|7407.6|1038
1730100300000|2024-10-28 07:25:00|7413.6|7407.6|7411.6|7405.6|7415.6|7409.6|7410.6|7404.6|912
1730100600000|2024-10-28 07:30:00|7410.6|7404.6|7400.6|7394.6|7412.6|7406.6|7398.6|7392.6|777
1730100900000|2024-10-28 07:35:00|7399.6|7393.6|7400.6|7394.6|7403.6|7397.6|7397.6|7391.6|863
1730101200000|2024-10-28 07:40:00|7399.6|7393.6|7403.6|7397.6|7403.6|7397.6|7399.6|7393.6|3433
1730101500000|2024-10-28 07:45:00|7402.6|7396.6|7400.6|7394.6|7406.6|7400.6|7397.6|7391.6|2688
1730101800000|2024-10-28 07:50:00|7401.6|7395.6|7403.6|7397.6|7404.6|7398.6|7401.6|7395.6|1270
1730102100000|2024-10-28 07:55:00|7402.6|7396.6|7402.6|7396.6|7405.6|7399.6|7398.6|7392.6|3738
1730102400000|2024-10-28 08:00:00|7401.6|7395.6|7395.6|7389.6|7403.6|7397.6|7393.6|7387.6|1552
1730102700000|2024-10-28 08:05:00|7396.6|7390.6|7388.6|7382.6|7396.6|7390.6|7386.6|7380.6|2895
1730103000000|2024-10-28 08:10:00|7387.6|7381.6|7388.6|7382.6|7390.6|7384.6|7385.6|7379.6|18055
1730103300000|2024-10-28 08:15:00|7389.6|7383.6|7394.6|7388.6|7396.6|7390.6|7389.6|7383.6|24007
1730103600000|2024-10-28 08:20:00|7393.6|7387.6|7389.6|7383.6|7394.6|7388.6|7387.6|7381.6|3017
1730103900000|2024-10-28 08:25:00|7390.6|7384.6|7391.6|7385.6|7394.6|7388.6|7387.6|7381.6|1096
1730104200000|2024-10-28 08:30:00|7398.4|7380.4|7399|7381|7399|7381|7398|7380|0
1730104500000|2024-10-28 08:35:00|7399.2|7381.2|7402.4|7384.4|7403.1|7385.1|7398.9|7380.9|0
1730104800000|2024-10-28 08:40:00|7402.2|7384.2|7402.2|7384.2|7403.1|7385.1|7400.8|7382.8|200
1730105100000|2024-10-28 08:45:00|7402.4|7384.4|7402.3|7384.3|7402.6|7384.6|7401.5|7383.5|0
1730105400000|2024-10-28 08:50:00|7402.1|7384.1|7401.7|7383.7|7402.9|7384.9|7400.4|7382.4|0
1730105700000|2024-10-28 08:55:00|7401.8|7383.8|7402|7384|7402.3|7384.3|7401.1|7383.1|0
1730106000000|2024-10-28 09:00:00|7402.1|7384.1|7402.5|7384.5|7403|7385|7401.2|7383.2|0
1730106300000|2024-10-28 09:05:00|7402.7|7384.7|7401.4|7383.4|7402.7|7384.7|7399.7|7381.7|0
1730106600000|2024-10-28 09:10:00|7401.6|7383.6|7400.7|7382.7|7402.4|7384.4|7400.3|7382.3|0
1730106900000|2024-10-28 09:15:00|7390.6|7384.6|7386.6|7380.6|7393.6|7387.6|7385.6|7379.6|1847
1730107200000|2024-10-28 09:20:00|7385.6|7379.6|7376.6|7370.6|7385.6|7379.6|7376.6|7370.6|3381
1730107500000|2024-10-28 09:25:00|7375.6|7369.6|7372.6|7366.6|7377.6|7371.6|7371.6|7365.6|379
1730107800000|2024-10-28 09:30:00|7371.6|7365.6|7372.6|7366.6|7372.6|7366.6|7362.6|7356.6|292
1730108100000|2024-10-28 09:35:00|7373.6|7367.6|7370.6|7364.6|7376.6|7370.6|7370.6|7364.6|487
1730108400000|2024-10-28 09:40:00|7371.6|7365.6|7369.6|7363.6|7371.6|7365.6|7366.6|7360.6|125
1730108700000|2024-10-28 09:45:00|7370.6|7364.6|7369.6|7363.6|7370.6|7364.6|7368.6|7362.6|352
1730109000000|2024-10-28 09:50:00|7368.6|7362.6|7366.6|7360.6|7370.6|7364.6|7366.6|7360.6|68
1730109300000|2024-10-28 09:55:00|7367.6|7361.6|7374.6|7368.6|7374.6|7368.6|7367.6|7361.6|344
1730109600000|2024-10-28 10:00:00|7373.1|7367.1|7375.1|7369.1|7376.6|7370.6|7372.1|7366.1|268
1730109900000|2024-10-28 10:05:00|7375.6|7369.6|7371.1|7365.1|7376.1|7370.1|7368.6|7362.6|288
1730110200000|2024-10-28 10:10:00|7370.6|7364.6|7374.6|7368.6|7375.1|7369.1|7369.1|7363.1|37
1730110500000|2024-10-28 10:15:00|7374.1|7368.1|7377.1|7371.1|7378.1|7372.1|7373.1|7367.1|506
1730110800000|2024-10-28 10:20:00|7377.6|7371.6|7379.6|7373.6|7380.1|7374.1|7376.1|7370.1|593
1730111100000|2024-10-28 10:25:00|7379.1|7373.1|7377.6|7371.6|7381.6|7375.6|7377.1|7371.1|83
1730111400000|2024-10-28 10:30:00|7378.1|7372.1|7374.1|7368.1|7380.1|7374.1|7373.1|7367.1|20
1730111700000|2024-10-28 10:35:00|7374.6|7368.6|7382.6|7376.6|7382.6|7376.6|7374.1|7368.1|37
1730112000000|2024-10-28 10:40:00|7383.1|7377.1|7382.6|7376.6|7384.1|7378.1|7381.1|7375.1|256
1730112300000|2024-10-28 10:45:00|7383.1|7377.1|7383.1|7377.1|7383.1|7377.1|7380.1|7374.1|266
1730112600000|2024-10-28 10:50:00|7382.1|7376.1|7385.1|7379.1|7386.1|7380.1|7382.1|7376.1|71
1730112900000|2024-10-28 10:55:00|7384.6|7378.6|7374.6|7368.6|7387.1|7381.1|7374.1|7368.1|61
1730113200000|2024-10-28 11:00:00|7374.1|7368.1|7372.1|7366.1|7376.1|7370.1|7369.1|7363.1|25
1730113500000|2024-10-28 11:05:00|7372.6|7366.6|7377.6|7371.6|7377.6|7371.6|7372.6|7366.6|59
1730113800000|2024-10-28 11:10:00|7377.1|7371.1|7380.1|7374.1|7380.1|7374.1|7377.1|7371.1|137
1730114100000|2024-10-28 11:15:00|7379.1|7373.1|7384.1|7378.1|7384.1|7378.1|7379.1|7373.1|49
1730114400000|2024-10-28 11:20:00|7384.6|7378.6|7380.6|7374.6|7384.6|7378.6|7379.6|7373.6|112
1730114700000|2024-10-28 11:25:00|7381.1|7375.1|7380.1|7374.1|7382.6|7376.6|7379.1|7373.1|21
1730115000000|2024-10-28 11:30:00|7379.6|7373.6|7377.6|7371.6|7380.1|7374.1|7376.1|7370.1|650
1730115300000|2024-10-28 11:35:00|7377.1|7371.1|7378.1|7372.1|7378.1|7372.1|7374.1|7368.1|66
1730115600000|2024-10-28 11:40:00|7378.6|7372.6|7381.1|7375.1|7381.1|7375.1|7378.1|7372.1|70
1730115900000|2024-10-28 11:45:00|7380.1|7374.1|7382.1|7376.1|7383.1|7377.1|7380.1|7374.1|80
1730116200000|2024-10-28 11:50:00|7380.6|7374.6|7381.1|7375.1|7382.1|7376.1|7379.1|7373.1|16
1730116500000|2024-10-28 11:55:00|7380.6|7374.6|7377.1|7371.1|7380.6|7374.6|7377.1|7371.1|18
1730116800000|2024-10-28 12:00:00|7375.6|7369.6|7375.1|7369.1|7377.1|7371.1|7374.1|7368.1|40
1730117100000|2024-10-28 12:05:00|7375.6|7369.6|7377.6|7371.6|7377.6|7371.6|7373.6|7367.6|54
1730117400000|2024-10-28 12:10:00|7377.1|7371.1|7382.1|7376.1|7382.1|7376.1|7376.6|7370.6|32
1730117700000|2024-10-28 12:15:00|7381.6|7375.6|7378.6|7372.6|7383.1|7377.1|7377.1|7371.1|68
1730118000000|2024-10-28 12:20:00|7378.1|7372.1|7379.1|7373.1|7379.1|7373.1|7377.1|7371.1|32
1730118300000|2024-10-28 12:25:00|7378.6|7372.6|7378.1|7372.1|7379.1|7373.1|7376.6|7370.6|1096
1730118600000|2024-10-28 12:30:00|7378.6|7372.6|7382.1|7376.1|7382.6|7376.6|7378.1|7372.1|59
1730118900000|2024-10-28 12:35:00|7382.6|7376.6|7381.1|7375.1|7384.1|7378.1|7381.1|7375.1|243
1730119200000|2024-10-28 12:40:00|7381.6|7375.6|7384.1|7378.1|7385.1|7379.1|7381.1|7375.1|62
1730119500000|2024-10-28 12:45:00|7383.6|7377.6|7378.1|7372.1|7384.1|7378.1|7377.1|7371.1|44
1730119800000|2024-10-28 12:50:00|7377.6|7371.6|7380.1|7374.1|7380.1|7374.1|7377.6|7371.6|295
1730120100000|2024-10-28 12:55:00|7379.6|7373.6|7381.6|7375.6|7383.1|7377.1|7379.1|7373.1|65
1730120400000|2024-10-28 13:00:00|7381.1|7375.1|7385.6|7379.6|7386.1|7380.1|7380.6|7374.6|34
1730120700000|2024-10-28 13:05:00|7386.1|7380.1|7386.1|7380.1|7387.1|7381.1|7383.1|7377.1|18
1730121000000|2024-10-28 13:10:00|7385.6|7379.6|7381.6|7375.6|7386.1|7380.1|7381.6|7375.6|129
1730121300000|2024-10-28 13:15:00|7382.1|7376.1|7383.6|7377.6|7384.1|7378.1|7380.1|7374.1|138
1730121600000|2024-10-28 13:20:00|7383.1|7377.1|7377.1|7371.1|7384.6|7378.6|7376.6|7370.6|115
1730121900000|2024-10-28 13:25:00|7376.1|7370.1|7375.1|7369.1|7376.6|7370.6|7372.1|7366.1|35
1730122200000|2024-10-28 13:30:00|7375.6|7369.6|7372.6|7366.6|7390.1|7384.1|7366.6|7360.6|673
1730122500000|2024-10-28 13:35:00|7373.1|7367.1|7389.6|7383.6|7389.6|7383.6|7368.6|7362.6|287
1730122800000|2024-10-28 13:40:00|7389.1|7383.1|7376.1|7370.1|7391.1|7385.1|7371.1|7365.1|370
1730123100000|2024-10-28 13:45:00|7377.1|7371.1|7393.6|7387.6|7394.6|7388.6|7376.1|7370.1|372
1730123400000|2024-10-28 13:50:00|7393.1|7387.1|7409.6|7403.6|7410.6|7404.6|7386.6|7380.6|439
1730123700000|2024-10-28 13:55:00|7410.1|7404.1|7420.6|7414.6|7421.1|7415.1|7407.6|7401.6|374
1730124000000|2024-10-28 14:00:00|7421.1|7415.1|7413.1|7407.1|7425.1|7419.1|7412.1|7406.1|445
1730124300000|2024-10-28 14:05:00|7414.1|7408.1|7416.1|7410.1|7421.1|7415.1|7411.1|7405.1|221
1730124600000|2024-10-28 14:10:00|7415.6|7409.6|7428.1|7422.1|7432.1|7426.1|7411.6|7405.6|447
1730124900000|2024-10-28 14:15:00|7429.1|7423.1|7425.1|7419.1|7432.1|7426.1|7423.6|7417.6|336
1730125200000|2024-10-28 14:20:00|7426.6|7420.6|7423.1|7417.1|7429.1|7423.1|7421.1|7415.1|257
1730125500000|2024-10-28 14:25:00|7422.6|7416.6|7418.1|7412.1|7427.1|7421.1|7415.1|7409.1|264
1730125800000|2024-10-28 14:30:00|7417.6|7411.6|7422.6|7416.6|7423.1|7417.1|7415.6|7409.6|155
1730126100000|2024-10-28 14:35:00|7423.1|7417.1|7424.1|7418.1|7425.1|7419.1|7419.6|7413.6|110
1730126400000|2024-10-28 14:40:00|7424.6|7418.6|7429.6|7423.6|7430.1|7424.1|7419.6|7413.6|75
1730126700000|2024-10-28 14:45:00|7430.1|7424.1|7441.1|7435.1|7442.1|7436.1|7429.1|7423.1|380
1730127000000|2024-10-28 14:50:00|7443.1|7437.1|7458.1|7452.1|7459.6|7453.6|7442.1|7436.1|574
1730127300000|2024-10-28 14:55:00|7459.1|7453.1|7457.6|7451.6|7469.1|7463.1|7455.6|7449.6|468
1730127600000|2024-10-28 15:00:00|7457.1|7451.1|7451.6|7445.6|7460.6|7454.6|7449.6|7443.6|247
1730127900000|2024-10-28 15:05:00|7451.1|7445.1|7453.1|7447.1|7457.6|7451.6|7449.6|7443.6|116
1730128200000|2024-10-28 15:10:00|7453.6|7447.6|7461.6|7455.6|7462.6|7456.6|7453.1|7447.1|34
1730128500000|2024-10-28 15:15:00|7462.1|7456.1|7465.6|7459.6|7472.6|7466.6|7460.6|7454.6|190
1730128800000|2024-10-28 15:20:00|7465.1|7459.1|7469.1|7463.1|7470.1|7464.1|7462.1|7456.1|128
1730129100000|2024-10-28 15:25:00|7469.6|7463.6|7470.6|7464.6|7472.1|7466.1|7464.6|7458.6|1211
1730129400000|2024-10-28 15:30:00|7471.1|7465.1|7462.6|7456.6|7471.1|7465.1|7459.1|7453.1|152
1730129700000|2024-10-28 15:35:00|7462.1|7456.1|7456.1|7450.1|7466.1|7460.1|7456.1|7450.1|1702
1730130000000|2024-10-28 15:40:00|7457.1|7451.1|7454.6|7448.6|7460.6|7454.6|7450.6|7444.6|363
1730130300000|2024-10-28 15:45:00|7455.1|7449.1|7452.6|7446.6|7457.1|7451.1|7448.1|7442.1|74
1730130600000|2024-10-28 15:50:00|7453.1|7447.1|7448.1|7442.1|7458.1|7452.1|7448.1|7442.1|115
1730130900000|2024-10-28 15:55:00|7449.1|7443.1|7449.6|7443.6|7451.1|7445.1|7446.1|7440.1|111
1730131200000|2024-10-28 16:00:00|7450.6|7444.6|7448.6|7442.6|7450.6|7444.6|7446.6|7440.6|78
1730131500000|2024-10-28 16:05:00|7453.6|7447.6|7457.6|7451.6|7457.6|7451.6|7450.6|7444.6|58
1730131800000|2024-10-28 16:10:00|7456.6|7450.6|7446.6|7440.6|7459.6|7453.6|7446.6|7440.6|184
1730132100000|2024-10-28 16:15:00|7447.6|7441.6|7456.6|7450.6|7456.6|7450.6|7447.6|7441.6|59
1730132400000|2024-10-28 16:20:00|7458.6|7452.6|7459.6|7453.6|7460.6|7454.6|7456.6|7450.6|89
1730132700000|2024-10-28 16:25:00|7458.6|7452.6|7458.6|7452.6|7461.6|7455.6|7457.6|7451.6|179
1730133000000|2024-10-28 16:30:00|7457.6|7451.6|7447.6|7441.6|7459.6|7453.6|7447.6|7441.6|427
1730133300000|2024-10-28 16:35:00|7446.6|7440.6|7437.6|7431.6|7448.6|7442.6|7435.6|7429.6|116
1730133600000|2024-10-28 16:40:00|7438.6|7432.6|7441.6|7435.6|7441.6|7435.6|7437.6|7431.6|60
1730133900000|2024-10-28 16:45:00|7440.6|7434.6|7439.6|7433.6|7440.6|7434.6|7437.6|7431.6|104
1730134200000|2024-10-28 16:50:00|7438.6|7432.6|7437.6|7431.6|7439.6|7433.6|7436.6|7430.6|51
1730134500000|2024-10-28 16:55:00|7436.6|7430.6|7436.6|7430.6|7436.6|7430.6|7432.6|7426.6|104
1730134800000|2024-10-28 17:00:00|7437.6|7431.6|7434.6|7428.6|7438.6|7432.6|7431.6|7425.6|42
1730135100000|2024-10-28 17:05:00|7435.6|7429.6|7441.6|7435.6|7441.6|7435.6|7435.6|7429.6|11
1730135400000|2024-10-28 17:10:00|7439.6|7433.6|7435.6|7429.6|7439.6|7433.6|7434.6|7428.6|19
1730135700000|2024-10-28 17:15:00|7436.6|7430.6|7440.6|7434.6|7440.6|7434.6|7436.6|7430.6|20
1730136000000|2024-10-28 17:20:00|7442.6|7436.6|7450.6|7444.6|7451.6|7445.6|7442.6|7436.6|41
1730136300000|2024-10-28 17:25:00|7451.6|7445.6|7448.6|7442.6|7454.6|7448.6|7448.6|7442.6|109
1730136600000|2024-10-28 17:30:00|7449.6|7443.6|7448.6|7442.6|7452.6|7446.6|7448.6|7442.6|65
1730136900000|2024-10-28 17:35:00|7447.6|7441.6|7449.6|7443.6|7450.6|7444.6|7447.6|7441.6|30
1730137200000|2024-10-28 17:40:00|7448.6|7442.6|7449.6|7443.6|7449.6|7443.6|7446.6|7440.6|12
1730137500000|2024-10-28 17:45:00|7450.6|7444.6|7445.6|7439.6|7451.6|7445.6|7445.6|7439.6|44
1730137800000|2024-10-28 17:50:00|7446.6|7440.6|7445.6|7439.6|7450.6|7444.6|7445.6|7439.6|403
1730138100000|2024-10-28 17:55:00|7443.6|7437.6|7445.6|7439.6|7448.6|7442.6|7443.6|7437.6|77
1730138400000|2024-10-28 18:00:00|7442.6|7436.6|7444.6|7438.6|7445.6|7439.6|7441.6|7435.6|121
1730138700000|2024-10-28 18:05:00|7445.6|7439.6|7444.6|7438.6|7445.6|7439.6|7444.6|7438.6|48
1730139000000|2024-10-28 18:10:00|7443.6|7437.6|7439.6|7433.6|7443.6|7437.6|7438.6|7432.6|116
1730139300000|2024-10-28 18:15:00|7440.6|7434.6|7440.6|7434.6|7440.6|7434.6|7438.6|7432.6|37
1730139600000|2024-10-28 18:20:00|7441.6|7435.6|7443.6|7437.6|7444.6|7438.6|7441.6|7435.6|61
1730139900000|2024-10-28 18:25:00|7444.6|7438.6|7447.6|7441.6|7449.6|7443.6|7443.6|7437.6|42
1730140200000|2024-10-28 18:30:00|7445.6|7439.6|7443.6|7437.6|7445.6|7439.6|7443.6|7437.6|82
1730140500000|2024-10-28 18:35:00|7444.6|7438.6|7443.6|7437.6|7446.6|7440.6|7441.6|7435.6|64
1730140800000|2024-10-28 18:40:00|7444.6|7438.6|7442.6|7436.6|7447.6|7441.6|7441.6|7435.6|94
1730141100000|2024-10-28 18:45:00|7443.6|7437.6|7444.6|7438.6|7444.6|7438.6|7440.6|7434.6|108
1730141400000|2024-10-28 18:50:00|7445.6|7439.6|7443.6|7437.6|7447.6|7441.6|7442.6|7436.6|138
1730141700000|2024-10-28 18:55:00|7442.6|7436.6|7447.2|7429.2|7447.2|7437.6|7439.6|7429.1|67
1730142000000|2024-10-28 19:00:00|7447|7429|7450.2|7432.2|7451.5|7433.5|7446.8|7428.8|0
1730142300000|2024-10-28 19:05:00|7450.1|7432.1|7448.8|7430.8|7451.1|7433.1|7448.8|7430.8|0
1730142600000|2024-10-28 19:10:00|7448.9|7430.9|7453.3|7435.3|7454.3|7436.3|7448.8|7430.8|0
1730142900000|2024-10-28 19:15:00|7453.4|7435.4|7451.2|7433.2|7454.2|7436.2|7451.1|7433.1|0
1730143200000|2024-10-28 19:20:00|7449.5|7431.5|7453.6|7435.6|7454.1|7436.1|7448.5|7430.5|0
1730143500000|2024-10-28 19:25:00|7453.5|7435.5|7453.8|7435.8|7454.8|7436.8|7452.6|7434.6|0
1730143800000|2024-10-28 19:30:00|7453.9|7435.9|7453.3|7435.3|7453.9|7435.9|7452.7|7434.7|0
1730144100000|2024-10-28 19:35:00|7453.2|7435.2|7450.4|7432.4|7456|7438|7448.4|7430.4|0
1730144400000|2024-10-28 19:40:00|7450.5|7432.5|7446.9|7428.9|7451.6|7433.6|7446.8|7428.8|0
1730144700000|2024-10-28 19:45:00|7447|7429|7447.7|7429.7|7447.7|7429.7|7445|7427|0
1730145000000|2024-10-28 19:50:00|7447.4|7429.4|7445.4|7427.4|7450.8|7432.8|7443.6|7425.6|0
1730145300000|2024-10-28 19:55:00|7446.3|7428.3|7450.5|7432.5|7451.7|7433.7|7444.2|7426.2|0
1730145600000|2024-10-28 20:00:00|7450.7|7432.7|7451.6|7433.6|7452|7434|7449.4|7431.4|0
1730145900000|2024-10-28 20:05:00|7451.4|7433.4|7450|7432|7451.4|7433.4|7450|7432|0
1730146200000|2024-10-28 20:10:00|7450.2|7432.2|7450.6|7432.6|7451.3|7433.3|7450|7432|0
1730146500000|2024-10-28 20:15:00|7450.8|7432.8|7450.9|7432.9|7451.5|7433.5|7450.6|7432.6|0
1730146800000|2024-10-28 20:20:00|7451.1|7433.1|7451.5|7433.5|7451.5|7433.5|7451.1|7433.1|0
1730147100000|2024-10-28 20:25:00|7451.6|7433.6|7452|7434|7452|7434|7451.6|7433.6|0
1730147400000|2024-10-28 20:30:00|7452.4|7434.4|7453.3|7435.3|7453.5|7435.5|7452.2|7434.2|0
1730147700000|2024-10-28 20:35:00|7453.1|7435.1|7452.6|7434.6|7453.1|7435.1|7452.6|7434.6|0
1730148000000|2024-10-28 20:40:00|7452.7|7434.7|7452.6|7434.6|7452.9|7434.9|7452.6|7434.6|0
1730148300000|2024-10-28 20:45:00|7452.7|7434.7|7452.6|7434.6|7452.9|7434.9|7452.6|7434.6|0
1730148600000|2024-10-28 20:50:00|7452.4|7434.4|7452.4|7434.4|7452.4|7434.4|7452.4|7434.4|0
1730148900000|2024-10-28 20:55:00|7452.3|7434.3|7452.1|7434.1|7452.3|7434.3|7451.7|7433.7|0
1730149200000|2024-10-28 21:00:00|7452.2|7434.2|7452|7434|7452.2|7434.2|7451.7|7433.7|0
1730149800000|2024-10-28 21:10:00|7451.6|7433.6|7451.6|7433.6|7451.6|7433.6|7451.3|7433.3|0
1730150100000|2024-10-28 21:15:00|7451.5|7433.5|7451.5|7433.5|7451.7|7433.7|7451.4|7433.4|0
1730150400000|2024-10-28 21:20:00|7451.6|7433.6|7451.5|7433.5|7451.6|7433.6|7451.4|7433.4|0
1730150700000|2024-10-28 21:25:00|7451.4|7433.4|7451.5|7433.5|7451.7|7433.7|7451.4|7433.4|0
1730151000000|2024-10-28 21:30:00|7451.6|7433.6|7451.6|7433.6|7451.7|7433.7|7451.6|7433.6|0
1730151300000|2024-10-28 21:35:00|7453.8|7435.8|7454|7436|7454|7436|7453.8|7435.8|0
1730151600000|2024-10-28 21:40:00|7453.9|7435.9|7454|7436|7454.1|7436.1|7453.7|7435.7|0
1730151900000|2024-10-28 21:45:00|7454.1|7436.1|7454.2|7436.2|7454.2|7436.2|7454.1|7436.1|0
1730152200000|2024-10-28 21:50:00|7454.3|7436.3|7455.5|7437.5|7455.5|7437.5|7454.2|7436.2|0
1730152500000|2024-10-28 21:55:00|7455.3|7437.3|7455.4|7437.4|7455.6|7437.6|7455.3|7437.3|0
1730152800000|2024-10-28 22:00:00|7455.3|7437.3|7454.1|7436.1|7455.9|7437.9|7453.8|7435.8|0
1730153100000|2024-10-28 22:05:00|7453.9|7435.9|7451.9|7433.9|7453.9|7435.9|7451.8|7433.8|0
1730153400000|2024-10-28 22:10:00|7451.8|7433.8|7451.4|7433.4|7451.8|7433.8|7450.6|7432.6|0
1730153700000|2024-10-28 22:15:00|7451.3|7433.3|7451.2|7433.2|7451.4|7433.4|7449.7|7431.7|0
1730154000000|2024-10-28 22:20:00|7451|7433|7451.4|7433.4|7451.8|7433.8|7450.8|7432.8|0
1730154300000|2024-10-28 22:25:00|7451.6|7433.6|7450.4|7432.4|7451.6|7433.6|7450.1|7432.1|0
1730154600000|2024-10-28 22:30:00|7447.7|7429.7|7448.6|7430.6|7448.9|7430.9|7447.7|7429.7|0
1730154900000|2024-10-28 22:35:00|7448.5|7430.5|7448.7|7430.7|7448.9|7430.9|7448.4|7430.4|0
1730155200000|2024-10-28 22:40:00|7448.8|7430.8|7449.1|7431.1|7449.3|7431.3|7448.6|7430.6|0
1730155500000|2024-10-28 22:45:00|7451.7|7433.7|7450.4|7432.4|7451.7|7433.7|7450.1|7432.1|0
1730155800000|2024-10-28 22:50:00|7450.6|7432.6|7451|7433|7451|7433|7450.6|7432.6|0
1730156100000|2024-10-28 22:55:00|7451.2|7433.2|7451.4|7433.4|7451.4|7433.4|7450.8|7432.8|0
1730156400000|2024-10-28 23:00:00|7451.6|7433.6|7451.4|7433.4|7452.5|7434.5|7451.4|7433.4|0
1730156700000|2024-10-28 23:05:00|7451.6|7433.6|7452.5|7434.5|7453.1|7435.1|7451.6|7433.6|0
1730157000000|2024-10-28 23:10:00|7452.6|7434.6|7452|7434|7452.7|7434.7|7451.8|7433.8|0
1730157300000|2024-10-28 23:15:00|7452.2|7434.2|7451.8|7433.8|7452.7|7434.7|7451.8|7433.8|0
1730157600000|2024-10-28 23:20:00|7451.6|7433.6|7452.3|7434.3|7452.5|7434.5|7451.4|7433.4|0
1730157900000|2024-10-28 23:25:00|7452.1|7434.1|7451.4|7433.4|7452.1|7434.1|7451.4|7433.4|0
1730158200000|2024-10-28 23:30:00|7451.2|7433.2|7451.6|7433.6|7452|7434|7451.2|7433.2|0
1730158500000|2024-10-28 23:35:00|7451.8|7433.8|7451.6|7433.6|7452|7434|7451.5|7433.5|0
1730158800000|2024-10-28 23:40:00|7451.8|7433.8|7452|7434|7452.7|7434.7|7451.8|7433.8|0
1730159100000|2024-10-28 23:45:00|7452.2|7434.2|7450.4|7432.4|7452.5|7434.5|7450.4|7432.4|0
1730159400000|2024-10-28 23:50:00|7450.6|7432.6|7450.6|7432.6|7451.2|7433.2|7450.4|7432.4|0
1730159700000|2024-10-28 23:55:00|7450.7|7432.7|7452|7434|7452|7434|7450.6|7432.6|0
1730160000000|2024-10-29 00:00:00|7452.6|7434.6|7451.6|7433.6|7452.9|7434.9|7451.6|7433.6|0
1730160300000|2024-10-29 00:05:00|7451.8|7433.8|7447.8|7429.8|7451.8|7433.8|7447|7429|0
1730160600000|2024-10-29 00:10:00|7448.2|7430.2|7449.6|7431.6|7449.6|7431.6|7447.8|7429.8|0
1730160900000|2024-10-29 00:15:00|7449.4|7431.4|7450.3|7432.3|7450.7|7432.7|7448.7|7430.7|0
1730161200000|2024-10-29 00:20:00|7450.4|7432.4|7450.9|7432.9|7450.9|7432.9|7449.7|7431.7|0
1730161500000|2024-10-29 00:25:00|7450.7|7432.7|7453|7435|7453.2|7435.2|7450.5|7432.5|0
1730161800000|2024-10-29 00:30:00|7452.8|7434.8|7452.3|7434.3|7452.8|7434.8|7451.7|7433.7|0
1730162100000|2024-10-29 00:35:00|7452.1|7434.1|7452.2|7434.2|7453.5|7435.5|7452.1|7434.1|0
1730162400000|2024-10-29 00:40:00|7452.1|7434.1|7452|7434|7452.4|7434.4|7452|7434|0
1730162700000|2024-10-29 00:45:00|7451.9|7433.9|7452.3|7434.3|7452.8|7434.8|7451.6|7433.6|0
1730163000000|2024-10-29 00:50:00|7452.1|7434.1|7452.2|7434.2|7452.8|7434.8|7451.7|7433.7|0
1730163300000|2024-10-29 00:55:00|7452.4|7434.4|7451.7|7433.7|7452.5|7434.5|7451.6|7433.6|0
1730163600000|2024-10-29 01:00:00|7451.5|7433.5|7450.3|7432.3|7451.5|7433.5|7450|7432|0
1730163900000|2024-10-29 01:05:00|7450.1|7432.1|7450.1|7432.1|7450.8|7432.8|7449.4|7431.4|0
1730164200000|2024-10-29 01:10:00|7450.3|7432.3|7444.9|7426.9|7450.7|7432.7|7444.4|7426.4|0
1730164500000|2024-10-29 01:15:00|7443.9|7425.9|7441.6|7435.6|7443.9|7436.6|7412.6|7406.6|2092
1730164800000|2024-10-29 01:20:00|7442.6|7436.6|7453.6|7447.6|7456.6|7450.6|7441.6|7435.6|2127
1730165100000|2024-10-29 01:25:00|7452.6|7446.6|7461.6|7455.6|7463.6|7457.6|7449.6|7443.6|1958
1730165400000|2024-10-29 01:30:00|7460.6|7454.6|7494.6|7488.6|7495.6|7489.6|7460.6|7454.6|5315
1730165700000|2024-10-29 01:35:00|7495.6|7489.6|7495.6|7489.6|7506.6|7500.6|7490.6|7484.6|2489
1730166000000|2024-10-29 01:40:00|7494.6|7488.6|7462.6|7456.6|7498.6|7492.6|7462.6|7456.6|2302
1730166300000|2024-10-29 01:45:00|7464.6|7458.6|7436.6|7430.6|7477.6|7471.6|7436.6|7430.6|2242
1730166600000|2024-10-29 01:50:00|7437.6|7431.6|7432.6|7426.6|7442.6|7436.6|7418.6|7412.6|2746
1730166900000|2024-10-29 01:55:00|7433.6|7427.6|7430.6|7424.6|7434.6|7428.6|7417.6|7411.6|3440
1730167200000|2024-10-29 02:00:00|7431.6|7425.6|7432.6|7426.6|7445.6|7439.6|7426.6|7420.6|4663
1730167500000|2024-10-29 02:05:00|7433.6|7427.6|7438.6|7432.6|7441.6|7435.6|7424.6|7418.6|2165
1730167800000|2024-10-29 02:10:00|7439.6|7433.6|7441.6|7435.6|7443.6|7437.6|7423.6|7417.6|1915
1730168100000|2024-10-29 02:15:00|7442.6|7436.6|7440.6|7434.6|7449.6|7443.6|7434.6|7428.6|2237
1730168400000|2024-10-29 02:20:00|7439.6|7433.6|7466.6|7460.6|7468.6|7462.6|7438.6|7432.6|1643
1730168700000|2024-10-29 02:25:00|7467.6|7461.6|7482.6|7476.6|7487.6|7481.6|7466.6|7460.6|9238
1730169000000|2024-10-29 02:30:00|7483.6|7477.6|7479.6|7473.6|7490.6|7484.6|7474.6|7468.6|3440
1730169300000|2024-10-29 02:35:00|7481.6|7475.6|7482.6|7476.6|7491.6|7485.6|7478.6|7472.6|1796
1730169600000|2024-10-29 02:40:00|7481.6|7475.6|7497.6|7491.6|7498.6|7492.6|7478.6|7472.6|5532
1730169900000|2024-10-29 02:45:00|7498.6|7492.6|7498.6|7492.6|7502.6|7496.6|7494.6|7488.6|797
1730170200000|2024-10-29 02:50:00|7497.6|7491.6|7471.6|7465.6|7498.6|7492.6|7467.6|7461.6|855
1730170500000|2024-10-29 02:55:00|7472.6|7466.6|7462.6|7456.6|7476.6|7470.6|7462.6|7456.6|4481
1730170800000|2024-10-29 03:00:00|7464.6|7458.6|7457.6|7451.6|7468.6|7462.6|7453.6|7447.6|776
1730171100000|2024-10-29 03:05:00|7458.6|7452.6|7458.6|7452.6|7459.6|7453.6|7448.6|7442.6|540
1730171400000|2024-10-29 03:10:00|7457.6|7451.6|7450.6|7444.6|7459.6|7453.6|7447.6|7441.6|807
1730171700000|2024-10-29 03:15:00|7448.6|7442.6|7426.6|7420.6|7450.6|7444.6|7421.6|7415.6|851
1730172000000|2024-10-29 03:20:00|7425.6|7419.6|7430.6|7424.6|7434.6|7428.6|7415.6|7409.6|830
1730172300000|2024-10-29 03:25:00|7431.6|7425.6|7423.6|7417.6|7435.6|7429.6|7420.6|7414.6|571
1730172600000|2024-10-29 03:30:00|7421.6|7415.6|7409.6|7403.6|7424.6|7418.6|7405.6|7399.6|920
1730172900000|2024-10-29 03:35:00|7408.6|7402.6|7405.6|7399.6|7412.6|7406.6|7400.6|7394.6|689
1730173200000|2024-10-29 03:40:00|7404.6|7398.6|7400.6|7394.6|7405.6|7399.6|7392.6|7386.6|714
1730173500000|2024-10-29 03:45:00|7399.6|7393.6|7380.6|7374.6|7400.6|7394.6|7379.6|7373.6|1402
1730173800000|2024-10-29 03:50:00|7381.6|7375.6|7378.6|7372.6|7386.6|7380.6|7374.6|7368.6|899
1730174100000|2024-10-29 03:55:00|7377.6|7371.6|7380.6|7374.6|7383.6|7377.6|7364.6|7358.6|6036
1730174400000|2024-10-29 04:00:00|7377.6|7359.6|7377.1|7359.1|7378|7360|7376.6|7358.6|0
1730174700000|2024-10-29 04:05:00|7377.3|7359.3|7378.8|7360.8|7379.4|7361.4|7377.3|7359.3|0
1730175000000|2024-10-29 04:10:00|7379|7361|7380.3|7362.3|7380.3|7362.3|7379|7361|0
1730175300000|2024-10-29 04:15:00|7380.2|7362.2|7380.9|7362.9|7381.1|7363.1|7380.2|7362.2|0
1730175600000|2024-10-29 04:20:00|7380.8|7362.8|7381.5|7363.5|7381.7|7363.7|7380.8|7362.8|0
1730175900000|2024-10-29 04:25:00|7381.7|7363.7|7382|7364|7382.3|7364.3|7381.4|7363.4|0
1730176200000|2024-10-29 04:30:00|7382.2|7364.2|7382.1|7364.1|7382.4|7364.4|7382|7364|0
1730176500000|2024-10-29 04:35:00|7382|7364|7381.2|7363.2|7382.1|7364.1|7381.2|7363.2|0
1730176800000|2024-10-29 04:40:00|7381.4|7363.4|7380.8|7362.8|7381.4|7363.4|7380.8|7362.8|0
1730177100000|2024-10-29 04:45:00|7380.9|7362.9|7381|7363|7381.4|7363.4|7380.8|7362.8|0
1730177400000|2024-10-29 04:50:00|7380.8|7362.8|7381.5|7363.5|7382.2|7364.2|7380.8|7362.8|0
1730177700000|2024-10-29 04:55:00|7381.7|7363.7|7382.4|7364.4|7382.4|7364.4|7381.7|7363.7|2
1730178000000|2024-10-29 05:00:00|7386.6|7380.6|7390.6|7384.6|7397.6|7391.6|7368.6|7362.6|2601
1730178300000|2024-10-29 05:05:00|7389.6|7383.6|7397.6|7391.6|7398.6|7392.6|7380.6|7374.6|1021
1730178600000|2024-10-29 05:10:00|7398.6|7392.6|7398.6|7392.6|7402.6|7396.6|7389.6|7383.6|1472
1730178900000|2024-10-29 05:15:00|7397.6|7391.6|7406.6|7400.6|7412.6|7406.6|7397.6|7391.6|1663
1730179200000|2024-10-29 05:20:00|7405.6|7399.6|7406.6|7400.6|7413.6|7407.6|7403.6|7397.6|4572
1730179500000|2024-10-29 05:25:00|7404.6|7398.6|7404.6|7398.6|7408.6|7402.6|7397.6|7391.6|432
1730179800000|2024-10-29 05:30:00|7406.6|7400.6|7417.6|7411.6|7419.6|7413.6|7402.6|7396.6|823
1730180100000|2024-10-29 05:35:00|7418.6|7412.6|7418.6|7412.6|7432.6|7426.6|7415.6|7409.6|1117
1730180400000|2024-10-29 05:40:00|7417.6|7411.6|7404.6|7398.6|7417.6|7411.6|7401.6|7395.6|3194
1730180700000|2024-10-29 05:45:00|7403.6|7397.6|7404.6|7398.6|7417.6|7411.6|7400.6|7394.6|6845
1730181000000|2024-10-29 05:50:00|7405.6|7399.6|7402.6|7396.6|7411.6|7405.6|7393.6|7387.6|1102
1730181300000|2024-10-29 05:55:00|7403.6|7397.6|7406.6|7400.6|7412.6|7406.6|7402.6|7396.6|739
1730181600000|2024-10-29 06:00:00|7407.6|7401.6|7403.6|7397.6|7414.6|7408.6|7401.6|7395.6|688
1730181900000|2024-10-29 06:05:00|7404.6|7398.6|7405.6|7399.6|7410.6|7404.6|7399.6|7393.6|1585
1730182200000|2024-10-29 06:10:00|7403.6|7397.6|7401.6|7395.6|7411.6|7405.6|7398.6|7392.6|538
1730182500000|2024-10-29 06:15:00|7402.6|7396.6|7407.6|7401.6|7410.6|7404.6|7399.6|7393.6|1105
1730182800000|2024-10-29 06:20:00|7408.6|7402.6|7416.6|7410.6|7417.6|7411.6|7407.6|7401.6|1475
1730183100000|2024-10-29 06:25:00|7415.6|7409.6|7412.6|7406.6|7416.6|7410.6|7404.6|7398.6|620
1730183400000|2024-10-29 06:30:00|7411.6|7405.6|7419.6|7413.6|7419.6|7413.6|7406.6|7400.6|1423
1730183700000|2024-10-29 06:35:00|7420.6|7414.6|7412.6|7406.6|7423.6|7417.6|7412.6|7406.6|1747
1730184000000|2024-10-29 06:40:00|7410.6|7404.6|7407.6|7401.6|7415.6|7409.6|7405.6|7399.6|762
1730184300000|2024-10-29 06:45:00|7406.6|7400.6|7404.6|7398.6|7410.6|7404.6|7400.6|7394.6|720
1730184600000|2024-10-29 06:50:00|7405.6|7399.6|7396.6|7390.6|7406.6|7400.6|7396.6|7390.6|636
1730184900000|2024-10-29 06:55:00|7397.6|7391.6|7398.6|7392.6|7400.6|7394.6|7390.6|7384.6|2409
1730185200000|2024-10-29 07:00:00|7397.6|7391.6|7396.6|7390.6|7398.6|7392.6|7392.6|7386.6|1063
1730185500000|2024-10-29 07:05:00|7397.6|7391.6|7407.6|7401.6|7409.6|7403.6|7397.6|7391.6|622
1730185800000|2024-10-29 07:10:00|7405.6|7399.6|7408.6|7402.6|7410.6|7404.6|7405.6|7399.6|1841
1730186100000|2024-10-29 07:15:00|7409.6|7403.6|7408.6|7402.6|7413.6|7407.6|7407.6|7401.6|581
1730186400000|2024-10-29 07:20:00|7409.6|7403.6|7410.6|7404.6|7415.6|7409.6|7407.6|7401.6|1228
1730186700000|2024-10-29 07:25:00|7409.6|7403.6|7411.6|7405.6|7413.6|7407.6|7409.6|7403.6|2354
1730187000000|2024-10-29 07:30:00|7410.6|7404.6|7404.6|7398.6|7414.6|7408.6|7404.6|7398.6|955
1730187300000|2024-10-29 07:35:00|7405.6|7399.6|7406.6|7400.6|7407.6|7401.6|7401.6|7395.6|950
1730187600000|2024-10-29 07:40:00|7405.6|7399.6|7404.6|7398.6|7411.6|7405.6|7404.6|7398.6|4430
1730187900000|2024-10-29 07:45:00|7405.6|7399.6|7404.6|7398.6|7407.6|7401.6|7400.6|7394.6|861
1730188200000|2024-10-29 07:50:00|7403.6|7397.6|7403.6|7397.6|7407.6|7401.6|7400.6|7394.6|1535
1730188500000|2024-10-29 07:55:00|7404.6|7398.6|7407.6|7401.6|7409.6|7403.6|7401.6|7395.6|1332
1730188800000|2024-10-29 08:00:00|7406.6|7400.6|7414.6|7408.6|7416.6|7410.6|7406.6|7400.6|4782
1730189100000|2024-10-29 08:05:00|7413.6|7407.6|7419.6|7413.6|7421.6|7415.6|7412.6|7406.6|5541
1730189400000|2024-10-29 08:10:00|7421.6|7415.6|7416.6|7410.6|7422.6|7416.6|7412.6|7406.6|17808
1730189700000|2024-10-29 08:15:00|7417.6|7411.6|7412.6|7406.6|7419.6|7413.6|7408.6|7402.6|10198
1730190000000|2024-10-29 08:20:00|7411.6|7405.6|7411.6|7405.6|7413.6|7407.6|7404.6|7398.6|1713
1730190300000|2024-10-29 08:25:00|7410.6|7404.6|7435.6|7429.6|7436.6|7430.6|7408.6|7402.6|781
1730190600000|2024-10-29 08:30:00|7421.1|7403.1|7421.3|7403.3|7423.2|7405.2|7419.5|7401.5|0
1730190900000|2024-10-29 08:35:00|7421.1|7403.1|7424.3|7406.3|7424.6|7406.6|7420.9|7402.9|0
1730191200000|2024-10-29 08:40:00|7424.5|7406.5|7425.9|7407.9|7425.9|7407.9|7423.8|7405.8|0
1730191500000|2024-10-29 08:45:00|7425.7|7407.7|7426.3|7408.3|7427|7409|7424.8|7406.8|0
1730191800000|2024-10-29 08:50:00|7426.5|7408.5|7426|7408|7427.3|7409.3|7424.8|7406.8|0
1730192100000|2024-10-29 08:55:00|7426.1|7408.1|7434.5|7416.5|7435.5|7417.5|7422.7|7404.7|0
1730192400000|2024-10-29 09:00:00|7434.7|7416.7|7446.8|7428.8|7448.4|7430.4|7429.4|7411.4|0
1730192700000|2024-10-29 09:05:00|7447|7429|7449.4|7431.4|7450|7432|7446.9|7428.9|0
1730193000000|2024-10-29 09:10:00|7449.2|7431.2|7448.5|7430.5|7452.2|7434.2|7448.2|7430.2|0
1730193300000|2024-10-29 09:15:00|7448.7|7430.7|7537.6|7531.6|7576.6|7570.6|7448.7|7430.7|2329
1730193600000|2024-10-29 09:20:00|7536.6|7530.6|7555.6|7549.6|7561.6|7555.6|7525.6|7519.6|1042
1730193900000|2024-10-29 09:25:00|7556.6|7550.6|7563.6|7557.6|7577.6|7571.6|7554.6|7548.6|791
1730194200000|2024-10-29 09:30:00|7564.6|7558.6|7558.6|7552.6|7567.6|7561.6|7549.6|7543.6|825
1730194500000|2024-10-29 09:35:00|7560.6|7554.6|7562.6|7556.6|7568.6|7562.6|7547.6|7541.6|872
1730194800000|2024-10-29 09:40:00|7561.6|7555.6|7569.6|7563.6|7577.6|7571.6|7557.6|7551.6|591
1730195100000|2024-10-29 09:45:00|7568.6|7562.6|7556.6|7550.6|7571.6|7565.6|7550.6|7544.6|1385
1730195400000|2024-10-29 09:50:00|7555.6|7549.6|7554.6|7548.6|7564.6|7558.6|7551.6|7545.6|201
1730195700000|2024-10-29 09:55:00|7555.6|7549.6|7557.6|7551.6|7559.6|7553.6|7552.6|7546.6|158
1730196000000|2024-10-29 10:00:00|7557.1|7551.1|7536.1|7530.1|7557.1|7551.1|7532.1|7526.1|1888
1730196300000|2024-10-29 10:05:00|7537.6|7531.6|7549.1|7543.1|7552.1|7546.1|7530.6|7524.6|448
1730196600000|2024-10-29 10:10:00|7548.6|7542.6|7537.6|7531.6|7551.1|7545.1|7537.6|7531.6|598
1730196900000|2024-10-29 10:15:00|7538.1|7532.1|7530.6|7524.6|7540.6|7534.6|7526.6|7520.6|363
1730197200000|2024-10-29 10:20:00|7531.1|7525.1|7538.1|7532.1|7538.1|7532.1|7528.6|7522.6|207
1730197500000|2024-10-29 10:25:00|7537.6|7531.6|7535.1|7529.1|7540.1|7534.1|7531.1|7525.1|182
1730197800000|2024-10-29 10:30:00|7536.1|7530.1|7538.1|7532.1|7544.1|7538.1|7533.6|7527.6|342
1730198100000|2024-10-29 10:35:00|7537.6|7531.6|7543.1|7537.1|7543.1|7537.1|7532.6|7526.6|681
1730198400000|2024-10-29 10:40:00|7542.6|7536.6|7535.1|7529.1|7544.1|7538.1|7530.6|7524.6|133
1730198700000|2024-10-29 10:45:00|7534.6|7528.6|7530.6|7524.6|7538.6|7532.6|7524.1|7518.1|289
1730199000000|2024-10-29 10:50:00|7531.1|7525.1|7537.6|7531.6|7539.1|7533.1|7530.1|7524.1|204
1730199300000|2024-10-29 10:55:00|7538.1|7532.1|7542.6|7536.6|7545.1|7539.1|7535.6|7529.6|244
1730199600000|2024-10-29 11:00:00|7543.1|7537.1|7549.6|7543.6|7550.6|7544.6|7538.6|7532.6|151
1730199900000|2024-10-29 11:05:00|7549.1|7543.1|7550.1|7544.1|7559.1|7553.1|7545.1|7539.1|677
1730200200000|2024-10-29 11:10:00|7551.1|7545.1|7544.1|7538.1|7551.1|7545.1|7537.6|7531.6|253
1730200500000|2024-10-29 11:15:00|7541.6|7535.6|7534.1|7528.1|7545.1|7539.1|7533.6|7527.6|92
1730200800000|2024-10-29 11:20:00|7535.1|7529.1|7534.6|7528.6|7541.1|7535.1|7532.6|7526.6|87
1730201100000|2024-10-29 11:25:00|7535.1|7529.1|7534.1|7528.1|7537.1|7531.1|7532.6|7526.6|61
1730201400000|2024-10-29 11:30:00|7533.6|7527.6|7540.6|7534.6|7545.6|7539.6|7533.6|7527.6|130
1730201700000|2024-10-29 11:35:00|7539.6|7533.6|7550.6|7544.6|7550.6|7544.6|7539.1|7533.1|117
1730202000000|2024-10-29 11:40:00|7550.1|7544.1|7545.6|7539.6|7555.1|7549.1|7544.6|7538.6|150
1730202300000|2024-10-29 11:45:00|7545.1|7539.1|7542.1|7536.1|7546.1|7540.1|7539.1|7533.1|187
1730202600000|2024-10-29 11:50:00|7540.6|7534.6|7536.6|7530.6|7543.1|7537.1|7534.1|7528.1|130
1730202900000|2024-10-29 11:55:00|7537.1|7531.1|7529.6|7523.6|7537.1|7531.1|7527.6|7521.6|99
1730203200000|2024-10-29 12:00:00|7527.6|7521.6|7525.6|7519.6|7529.6|7523.6|7524.6|7518.6|143
1730203500000|2024-10-29 12:05:00|7525.1|7519.1|7531.1|7525.1|7533.1|7527.1|7524.6|7518.6|67
1730203800000|2024-10-29 12:10:00|7530.1|7524.1|7521.6|7515.6|7530.1|7524.1|7520.6|7514.6|59
1730204100000|2024-10-29 12:15:00|7524.6|7518.6|7515.6|7509.6|7525.1|7519.1|7515.1|7509.1|89
1730204400000|2024-10-29 12:20:00|7515.1|7509.1|7513.1|7507.1|7516.1|7510.1|7511.1|7505.1|235
1730204700000|2024-10-29 12:25:00|7512.6|7506.6|7507.6|7501.6|7512.6|7506.6|7505.6|7499.6|197
1730205000000|2024-10-29 12:30:00|7507.1|7501.1|7508.6|7502.6|7509.1|7503.1|7505.1|7499.1|83
1730205300000|2024-10-29 12:35:00|7508.1|7502.1|7503.6|7497.6|7513.1|7507.1|7499.1|7493.1|196
1730205600000|2024-10-29 12:40:00|7504.1|7498.1|7496.6|7490.6|7504.1|7498.1|7494.1|7488.1|180
1730205900000|2024-10-29 12:45:00|7497.1|7491.1|7496.6|7490.6|7498.6|7492.6|7489.1|7483.1|215
1730206200000|2024-10-29 12:50:00|7497.1|7491.1|7494.6|7488.6|7499.1|7493.1|7493.6|7487.6|121
1730206500000|2024-10-29 12:55:00|7494.1|7488.1|7490.1|7484.1|7497.1|7491.1|7485.1|7479.1|167
1730206800000|2024-10-29 13:00:00|7490.6|7484.6|7488.6|7482.6|7491.6|7485.6|7483.1|7477.1|148
1730207100000|2024-10-29 13:05:00|7488.1|7482.1|7493.1|7487.1|7495.1|7489.1|7485.1|7479.1|118
1730207400000|2024-10-29 13:10:00|7491.1|7485.1|7487.1|7481.1|7492.6|7486.6|7483.6|7477.6|205
1730207700000|2024-10-29 13:15:00|7488.1|7482.1|7490.1|7484.1|7492.1|7486.1|7486.6|7480.6|95
1730208000000|2024-10-29 13:20:00|7488.6|7482.6|7491.1|7485.1|7492.1|7486.1|7487.6|7481.6|110
1730208300000|2024-10-29 13:25:00|7491.6|7485.6|7485.1|7479.1|7492.1|7486.1|7485.1|7479.1|208
1730208600000|2024-10-29 13:30:00|7484.6|7478.6|7436.1|7430.1|7492.1|7486.1|7430.1|7424.1|1177
1730208900000|2024-10-29 13:35:00|7435.6|7429.6|7442.1|7436.1|7452.1|7446.1|7430.6|7424.6|529
1730209200000|2024-10-29 13:40:00|7442.6|7436.6|7444.6|7438.6|7452.1|7446.1|7434.6|7428.6|329
1730209500000|2024-10-29 13:45:00|7444.1|7438.1|7434.1|7428.1|7452.1|7446.1|7430.1|7424.1|578
1730209800000|2024-10-29 13:50:00|7435.1|7429.1|7442.6|7436.6|7445.6|7439.6|7426.6|7420.6|290
1730210100000|2024-10-29 13:55:00|7442.1|7436.1|7435.6|7429.6|7452.1|7446.1|7435.6|7429.6|261
1730210400000|2024-10-29 14:00:00|7435.1|7429.1|7416.6|7410.6|7438.6|7432.6|7410.6|7404.6|514
1730210700000|2024-10-29 14:05:00|7417.1|7411.1|7414.1|7408.1|7420.1|7414.1|7406.1|7400.1|335
1730211000000|2024-10-29 14:10:00|7413.6|7407.6|7408.6|7402.6|7420.1|7414.1|7404.6|7398.6|325
1730211300000|2024-10-29 14:15:00|7409.1|7403.1|7426.1|7420.1|7427.1|7421.1|7409.1|7403.1|188
1730211600000|2024-10-29 14:20:00|7425.6|7419.6|7428.6|7422.6|7430.6|7424.6|7419.6|7413.6|194
1730211900000|2024-10-29 14:25:00|7429.1|7423.1|7426.6|7420.6|7435.1|7429.1|7421.6|7415.6|257
1730212200000|2024-10-29 14:30:00|7427.1|7421.1|7440.1|7434.1|7440.6|7434.6|7425.1|7419.1|106
1730212500000|2024-10-29 14:35:00|7438.6|7432.6|7454.1|7448.1|7457.1|7451.1|7438.1|7432.1|213
1730212800000|2024-10-29 14:40:00|7453.6|7447.6|7452.1|7446.1|7457.1|7451.1|7446.6|7440.6|228
1730213100000|2024-10-29 14:45:00|7451.6|7445.6|7448.6|7442.6|7452.6|7446.6|7441.1|7435.1|254
1730213400000|2024-10-29 14:50:00|7449.1|7443.1|7449.1|7443.1|7452.1|7446.1|7444.1|7438.1|215
1730213700000|2024-10-29 14:55:00|7450.6|7444.6|7446.6|7440.6|7452.1|7446.1|7445.6|7439.6|61
1730214000000|2024-10-29 15:00:00|7447.6|7441.6|7453.1|7447.1|7454.1|7448.1|7442.6|7436.6|83
1730214300000|2024-10-29 15:05:00|7452.6|7446.6|7443.6|7437.6|7455.1|7449.1|7443.1|7437.1|88
1730214600000|2024-10-29 15:10:00|7443.1|7437.1|7443.6|7437.6|7448.1|7442.1|7439.6|7433.6|95
1730214900000|2024-10-29 15:15:00|7443.1|7437.1|7443.6|7437.6|7447.6|7441.6|7442.1|7436.1|37
1730215200000|2024-10-29 15:20:00|7443.1|7437.1|7423.6|7417.6|7443.6|7437.6|7423.1|7417.1|204
1730215500000|2024-10-29 15:25:00|7424.1|7418.1|7419.1|7413.1|7426.1|7420.1|7415.1|7409.1|190
1730215800000|2024-10-29 15:30:00|7418.6|7412.6|7417.6|7411.6|7422.1|7416.1|7416.1|7410.1|109
1730216100000|2024-10-29 15:35:00|7418.1|7412.1|7421.1|7415.1|7422.1|7416.1|7416.1|7410.1|102
1730216400000|2024-10-29 15:40:00|7420.1|7414.1|7421.6|7415.6|7427.1|7421.1|7420.1|7414.1|83
1730216700000|2024-10-29 15:45:00|7422.1|7416.1|7422.1|7416.1|7425.6|7419.6|7420.1|7414.1|41
1730217000000|2024-10-29 15:50:00|7422.6|7416.6|7425.1|7419.1|7429.6|7423.6|7420.1|7414.1|56
1730217300000|2024-10-29 15:55:00|7426.1|7420.1|7431.6|7425.6|7433.1|7427.1|7424.1|7418.1|52
1730217600000|2024-10-29 16:00:00|7433.6|7427.6|7440.6|7434.6|7440.6|7434.6|7433.6|7427.6|54
1730217900000|2024-10-29 16:05:00|7441.6|7435.6|7442.6|7436.6|7448.6|7442.6|7439.6|7433.6|91
1730218200000|2024-10-29 16:10:00|7443.6|7437.6|7436.6|7430.6|7444.6|7438.6|7436.6|7430.6|283
1730218500000|2024-10-29 16:15:00|7437.6|7431.6|7430.6|7424.6|7437.6|7431.6|7429.6|7423.6|76
1730218800000|2024-10-29 16:20:00|7431.6|7425.6|7432.6|7426.6|7435.6|7429.6|7429.6|7423.6|67
1730219100000|2024-10-29 16:25:00|7431.6|7425.6|7428.6|7422.6|7435.6|7429.6|7428.6|7422.6|88
1730219400000|2024-10-29 16:30:00|7427.6|7421.6|7422.6|7416.6|7428.6|7422.6|7421.6|7415.6|177
1730219700000|2024-10-29 16:35:00|7423.6|7417.6|7411.6|7405.6|7425.6|7419.6|7411.6|7405.6|73
1730220000000|2024-10-29 16:40:00|7412.6|7406.6|7411.6|7405.6|7415.6|7409.6|7409.6|7403.6|78
1730220300000|2024-10-29 16:45:00|7413.6|7407.6|7412.6|7406.6|7415.6|7409.6|7410.6|7404.6|61
1730220600000|2024-10-29 16:50:00|7411.6|7405.6|7421.6|7415.6|7421.6|7415.6|7411.6|7405.6|245
1730220900000|2024-10-29 16:55:00|7420.6|7414.6|7414.6|7408.6|7420.6|7414.6|7412.6|7406.6|54
1730221200000|2024-10-29 17:00:00|7420.6|7414.6|7419.6|7413.6|7426.6|7420.6|7419.6|7413.6|71
1730221500000|2024-10-29 17:05:00|7420.6|7414.6|7421.6|7415.6|7423.6|7417.6|7420.6|7414.6|25
1730221800000|2024-10-29 17:10:00|7420.6|7414.6|7421.6|7415.6|7421.6|7415.6|7417.6|7411.6|43
1730222100000|2024-10-29 17:15:00|7420.6|7414.6|7418.6|7412.6|7421.6|7415.6|7416.6|7410.6|30
1730222400000|2024-10-29 17:20:00|7419.6|7413.6|7420.6|7414.6|7420.6|7414.6|7417.6|7411.6|28
1730222700000|2024-10-29 17:25:00|7418.6|7412.6|7417.6|7411.6|7420.6|7414.6|7416.6|7410.6|34
1730223000000|2024-10-29 17:30:00|7419.6|7413.6|7411.6|7405.6|7419.6|7413.6|7408.6|7402.6|87
1730223300000|2024-10-29 17:35:00|7415.6|7409.6|7411.6|7405.6|7415.6|7409.6|7409.6|7403.6|36
1730223600000|2024-10-29 17:40:00|7412.6|7406.6|7410.6|7404.6|7412.6|7406.6|7408.6|7402.6|32
1730223900000|2024-10-29 17:45:00|7411.6|7405.6|7408.6|7402.6|7411.6|7405.6|7406.6|7400.6|39
1730224200000|2024-10-29 17:50:00|7407.6|7401.6|7412.6|7406.6|7412.6|7406.6|7407.6|7401.6|31
1730224500000|2024-10-29 17:55:00|7413.6|7407.6|7414.6|7408.6|7417.6|7411.6|7412.6|7406.6|322
1730224800000|2024-10-29 18:00:00|7413.6|7407.6|7414.6|7408.6|7415.6|7409.6|7412.6|7406.6|23
1730225100000|2024-10-29 18:05:00|7413.6|7407.6|7415.6|7409.6|7415.6|7409.6|7412.6|7406.6|21
1730225400000|2024-10-29 18:10:00|7416.6|7410.6|7407.6|7401.6|7416.6|7410.6|7407.6|7401.6|88
1730225700000|2024-10-29 18:15:00|7408.6|7402.6|7413.6|7407.6|7413.6|7407.6|7408.6|7402.6|107
1730226000000|2024-10-29 18:20:00|7414.6|7408.6|7412.6|7406.6|7414.6|7408.6|7409.6|7403.6|56
1730226300000|2024-10-29 18:25:00|7413.6|7407.6|7410.6|7404.6|7413.6|7407.6|7408.6|7402.6|545
1730226600000|2024-10-29 18:30:00|7413.6|7407.6|7410.6|7404.6|7414.6|7408.6|7408.6|7402.6|83
1730226900000|2024-10-29 18:35:00|7411.6|7405.6|7418.6|7412.6|7418.6|7412.6|7411.6|7405.6|42
1730227200000|2024-10-29 18:40:00|7419.6|7413.6|7416.6|7410.6|7422.6|7416.6|7414.6|7408.6|71
1730227500000|2024-10-29 18:45:00|7417.6|7411.6|7421.6|7415.6|7427.6|7421.6|7414.6|7408.6|113
1730227800000|2024-10-29 18:50:00|7420.6|7414.6|7424.6|7418.6|7430.6|7424.6|7418.6|7412.6|84
1730228100000|2024-10-29 18:55:00|7425.6|7419.6|7426.8|7408.8|7428.6|7422.6|7421.6|7408.8|244
1730228400000|2024-10-29 19:00:00|7426.9|7408.9|7424.2|7406.2|7427|7409|7423.3|7405.3|0
1730228700000|2024-10-29 19:05:00|7424.3|7406.3|7425.5|7407.5|7427.6|7409.6|7424.1|7406.1|0
1730229000000|2024-10-29 19:10:00|7425.4|7407.4|7420.2|7402.2|7425.6|7407.6|7420.2|7402.2|0
1730229300000|2024-10-29 19:15:00|7420.1|7402.1|7420.4|7402.4|7422.2|7404.2|7419.2|7401.2|0
1730229600000|2024-10-29 19:20:00|7420.3|7402.3|7417.9|7399.9|7420.4|7402.4|7416.7|7398.7|0
1730229900000|2024-10-29 19:25:00|7417.8|7399.8|7417.4|7399.4|7418.8|7400.8|7416.2|7398.2|0
1730230200000|2024-10-29 19:30:00|7417.3|7399.3|7413.8|7395.8|7417.4|7399.4|7413.6|7395.6|0
1730230500000|2024-10-29 19:35:00|7413.9|7395.9|7415|7397|7415.2|7397.2|7413.2|7395.2|0
1730230800000|2024-10-29 19:40:00|7414.9|7396.9|7413.3|7395.3|7414.9|7396.9|7413|7395|0
1730231100000|2024-10-29 19:45:00|7413.2|7395.2|7410.7|7392.7|7413.2|7395.2|7409.8|7391.8|0
1730231400000|2024-10-29 19:50:00|7410.5|7392.5|7407.5|7389.5|7412.2|7394.2|7407.4|7389.4|0
1730231700000|2024-10-29 19:55:00|7407.4|7389.4|7404.9|7386.9|7407.4|7389.4|7391.4|7373.4|0
1730232000000|2024-10-29 20:00:00|7405.3|7387.3|7408.6|7390.6|7414.1|7396.1|7404.7|7386.7|0
1730232300000|2024-10-29 20:05:00|7408.7|7390.7|7412|7394|7413.1|7395.1|7408.1|7390.1|0
1730232600000|2024-10-29 20:10:00|7411.7|7393.7|7413.5|7395.5|7414.6|7396.6|7411.5|7393.5|0
1730232900000|2024-10-29 20:15:00|7413.3|7395.3|7408.7|7390.7|7413.3|7395.3|7408.5|7390.5|0
1730233200000|2024-10-29 20:20:00|7408.6|7390.6|7409.7|7391.7|7411.4|7393.4|7407.7|7389.7|0
1730233500000|2024-10-29 20:25:00|7409.6|7391.6|7410.7|7392.7|7411.1|7393.1|7408.5|7390.5|0
1730233800000|2024-10-29 20:30:00|7411.1|7393.1|7410.5|7392.5|7411.4|7393.4|7409.5|7391.5|0
1730234100000|2024-10-29 20:35:00|7410.4|7392.4|7411|7393|7411|7393|7410.3|7392.3|0
1730234400000|2024-10-29 20:40:00|7411.1|7393.1|7411.3|7393.3|7411.7|7393.7|7411|7393|0
1730234700000|2024-10-29 20:45:00|7411.1|7393.1|7411|7393|7411.7|7393.7|7410.9|7392.9|0
1730235000000|2024-10-29 20:50:00|7411.1|7393.1|7412.5|7394.5|7412.7|7394.7|7411|7393|0
1730235300000|2024-10-29 20:55:00|7412.3|7394.3|7410.6|7392.6|7412.3|7394.3|7410.5|7392.5|0
1730235600000|2024-10-29 21:00:00|7410.8|7392.8|7410.8|7392.8|7410.9|7392.9|7410.6|7392.6|0
1730235900000|2024-10-29 21:05:00|7411|7393|7412.3|7394.3|7412.3|7394.3|7410.8|7392.8|0
1730236200000|2024-10-29 21:10:00|7412.2|7394.2|7413.4|7395.4|7413.4|7395.4|7412.2|7394.2|0
1730236500000|2024-10-29 21:15:00|7413.3|7395.3|7415.3|7397.3|7416.3|7398.3|7412.3|7394.3|0
1730236800000|2024-10-29 21:20:00|7415.2|7397.2|7415.1|7397.1|7415.3|7397.3|7414.6|7396.6|0
1730237100000|2024-10-29 21:25:00|7415.2|7397.2|7415|7397|7415.3|7397.3|7414.3|7396.3|0
1730237400000|2024-10-29 21:30:00|7415.1|7397.1|7415.9|7397.9|7416.2|7398.2|7415|7397|0
1730237700000|2024-10-29 21:35:00|7415.8|7397.8|7415.9|7397.9|7415.9|7397.9|7415.7|7397.7|0
1730238000000|2024-10-29 21:40:00|7416|7398|7416.7|7398.7|7416.9|7398.9|7415.5|7397.5|0
1730238300000|2024-10-29 21:45:00|7412.7|7394.7|7412.7|7394.7|7413.2|7395.2|7412.5|7394.5|0
1730238600000|2024-10-29 21:50:00|7412.6|7394.6|7412.3|7394.3|7412.7|7394.7|7412.3|7394.3|0
1730238900000|2024-10-29 21:55:00|7412.5|7394.5|7412.4|7394.4|7412.5|7394.5|7412.3|7394.3|0
1730239200000|2024-10-29 22:00:00|7417.8|7399.8|7416.5|7398.5|7418.4|7400.4|7415.6|7397.6|0
1730239500000|2024-10-29 22:05:00|7416.6|7398.6|7419|7401|7419.4|7401.4|7416.6|7398.6|0
1730239800000|2024-10-29 22:10:00|7418.9|7400.9|7417.9|7399.9|7419.2|7401.2|7417.7|7399.7|0
1730240100000|2024-10-29 22:15:00|7417.8|7399.8|7417.7|7399.7|7418.2|7400.2|7417.1|7399.1|0
1730240400000|2024-10-29 22:20:00|7417.6|7399.6|7418.1|7400.1|7418.4|7400.4|7417.3|7399.3|0
1730240700000|2024-10-29 22:25:00|7418.3|7400.3|7417.8|7399.8|7418.3|7400.3|7417.5|7399.5|0
1730241000000|2024-10-29 22:30:00|7417.7|7399.7|7419.5|7401.5|7419.5|7401.5|7417.7|7399.7|0
1730241300000|2024-10-29 22:35:00|7419.6|7401.6|7424.7|7406.7|7424.8|7406.8|7419.1|7401.1|0
1730241600000|2024-10-29 22:40:00|7424.8|7406.8|7424.3|7406.3|7425|7407|7423.9|7405.9|0
1730241900000|2024-10-29 22:45:00|7424.1|7406.1|7424.9|7406.9|7425.1|7407.1|7423.9|7405.9|0
1730242200000|2024-10-29 22:50:00|7425.1|7407.1|7425.5|7407.5|7426.2|7408.2|7424.7|7406.7|0
1730242500000|2024-10-29 22:55:00|7425.7|7407.7|7425.4|7407.4|7426.2|7408.2|7425.4|7407.4|0
1730242800000|2024-10-29 23:00:00|7425.6|7407.6|7422.9|7404.9|7425.7|7407.7|7422.9|7404.9|0
1730243100000|2024-10-29 23:05:00|7422.7|7404.7|7422.1|7404.1|7423.6|7405.6|7421.9|7403.9|0
1730243400000|2024-10-29 23:10:00|7422.2|7404.2|7422.9|7404.9|7422.9|7404.9|7421.7|7403.7|0
1730243700000|2024-10-29 23:15:00|7422.8|7404.8|7423.8|7405.8|7424.4|7406.4|7422.3|7404.3|0
1730244000000|2024-10-29 23:20:00|7423.6|7405.6|7424.2|7406.2|7424.2|7406.2|7423.6|7405.6|0
1730244300000|2024-10-29 23:25:00|7424.1|7406.1|7424.5|7406.5|7425.1|7407.1|7424.1|7406.1|0
1730244600000|2024-10-29 23:30:00|7424.3|7406.3|7423.9|7405.9|7424.3|7406.3|7423.5|7405.5|0
1730244900000|2024-10-29 23:35:00|7423.7|7405.7|7423.5|7405.5|7424.1|7406.1|7423.2|7405.2|0
1730245200000|2024-10-29 23:40:00|7423.4|7405.4|7423.8|7405.8|7423.9|7405.9|7422.6|7404.6|0
1730245500000|2024-10-29 23:45:00|7423.7|7405.7|7423.9|7405.9|7423.9|7405.9|7423|7405|0
1730245800000|2024-10-29 23:50:00|7423.8|7405.8|7424.8|7406.8|7425|7407|7423.5|7405.5|0
1730246100000|2024-10-29 23:55:00|7424.9|7406.9|7424.8|7406.8|7425.8|7407.8|7424.8|7406.8|0
1730246400000|2024-10-30 00:00:00|7424.6|7406.6|7425|7407|7425.2|7407.2|7423.9|7405.9|0
1730246700000|2024-10-30 00:05:00|7425.1|7407.1|7432.6|7414.6|7432.7|7414.7|7424.5|7406.5|0
1730247000000|2024-10-30 00:10:00|7432.4|7414.4|7433.2|7415.2|7434.1|7416.1|7432.4|7414.4|0
1730247300000|2024-10-30 00:15:00|7433.1|7415.1|7433.6|7415.6|7433.8|7415.8|7432|7414|0
1730247600000|2024-10-30 00:20:00|7433.5|7415.5|7435.5|7417.5|7435.7|7417.7|7433.5|7415.5|0
1730247900000|2024-10-30 00:25:00|7435.7|7417.7|7436.5|7418.5|7437|7419|7435.7|7417.7|0
1730248200000|2024-10-30 00:30:00|7436.7|7418.7|7441.6|7423.6|7442.1|7424.1|7436.2|7418.2|0
1730248500000|2024-10-30 00:35:00|7441.5|7423.5|7442.9|7424.9|7442.9|7424.9|7441.4|7423.4|0
1730248800000|2024-10-30 00:40:00|7443.1|7425.1|7441.8|7423.8|7444.2|7426.2|7441.6|7423.6|0
1730249100000|2024-10-30 00:45:00|7441.6|7423.6|7437.7|7419.7|7442.4|7424.4|7437.1|7419.1|0
1730249400000|2024-10-30 00:50:00|7437.6|7419.6|7438|7420|7438.2|7420.2|7436.7|7418.7|0
1730249700000|2024-10-30 00:55:00|7437.9|7419.9|7432.9|7414.9|7438.6|7420.6|7432.7|7414.7|0
1730250000000|2024-10-30 01:00:00|7432.8|7414.8|7427|7409|7433|7415|7427|7409|0
1730250300000|2024-10-30 01:05:00|7426.9|7408.9|7426.9|7408.9|7427.1|7409.1|7425.7|7407.7|0
1730250600000|2024-10-30 01:10:00|7427|7409|7421.9|7403.9|7427.1|7409.1|7421.5|7403.5|0
1730250900000|2024-10-30 01:15:00|7427.6|7421.6|7390.6|7384.6|7427.6|7421.6|7386.6|7380.6|3197
1730251200000|2024-10-30 01:20:00|7391.6|7385.6|7368.6|7362.6|7391.6|7385.6|7366.6|7360.6|2382
1730251500000|2024-10-30 01:25:00|7369.6|7363.6|7384.6|7378.6|7386.6|7380.6|7367.6|7361.6|1173
1730251800000|2024-10-30 01:30:00|7389.6|7383.6|7392.6|7386.6|7409.6|7403.6|7381.6|7375.6|5284
1730252100000|2024-10-30 01:35:00|7393.6|7387.6|7373.6|7367.6|7395.6|7389.6|7365.6|7359.6|3003
1730252400000|2024-10-30 01:40:00|7372.6|7366.6|7358.6|7352.6|7382.6|7376.6|7355.6|7349.6|2166
1730252700000|2024-10-30 01:45:00|7357.6|7351.6|7340.6|7334.6|7358.6|7352.6|7339.6|7333.6|2665
1730253000000|2024-10-30 01:50:00|7342.6|7336.6|7391.6|7385.6|7394.6|7388.6|7332.6|7326.6|3432
1730253300000|2024-10-30 01:55:00|7392.6|7386.6|7376.6|7370.6|7404.6|7398.6|7372.6|7366.6|2090
1730253600000|2024-10-30 02:00:00|7375.6|7369.6|7371.6|7365.6|7388.6|7382.6|7369.6|7363.6|1175
1730253900000|2024-10-30 02:05:00|7372.6|7366.6|7364.6|7358.6|7375.6|7369.6|7357.6|7351.6|2609
1730254200000|2024-10-30 02:10:00|7363.6|7357.6|7352.6|7346.6|7370.6|7364.6|7351.6|7345.6|2648
1730254500000|2024-10-30 02:15:00|7354.6|7348.6|7346.6|7340.6|7355.6|7349.6|7342.6|7336.6|3234
1730254800000|2024-10-30 02:20:00|7345.6|7339.6|7343.6|7337.6|7359.6|7353.6|7341.6|7335.6|1106
1730255100000|2024-10-30 02:25:00|7342.6|7336.6|7338.6|7332.6|7346.6|7340.6|7335.6|7329.6|1773
1730255400000|2024-10-30 02:30:00|7339.6|7333.6|7330.6|7324.6|7344.6|7338.6|7328.6|7322.6|1532
1730255700000|2024-10-30 02:35:00|7331.6|7325.6|7341.6|7335.6|7344.6|7338.6|7325.6|7319.6|1681
1730256000000|2024-10-30 02:40:00|7340.6|7334.6|7344.6|7338.6|7351.6|7345.6|7340.6|7334.6|1068
1730256300000|2024-10-30 02:45:00|7345.6|7339.6|7341.6|7335.6|7352.6|7346.6|7338.6|7332.6|1415
1730256600000|2024-10-30 02:50:00|7342.6|7336.6|7348.6|7342.6|7360.6|7354.6|7341.6|7335.6|1462
1730256900000|2024-10-30 02:55:00|7347.6|7341.6|7332.6|7326.6|7352.6|7346.6|7330.6|7324.6|1439
1730257200000|2024-10-30 03:00:00|7333.6|7327.6|7329.6|7323.6|7344.6|7338.6|7324.6|7318.6|1193
1730257500000|2024-10-30 03:05:00|7328.6|7322.6|7328.6|7322.6|7338.6|7332.6|7328.6|7322.6|2759
1730257800000|2024-10-30 03:10:00|7329.6|7323.6|7323.6|7317.6|7333.6|7327.6|7322.6|7316.6|911
1730258100000|2024-10-30 03:15:00|7322.6|7316.6|7311.6|7305.6|7327.6|7321.6|7309.6|7303.6|1434
1730258400000|2024-10-30 03:20:00|7310.6|7304.6|7298.6|7292.6|7314.6|7308.6|7296.6|7290.6|2101
1730258700000|2024-10-30 03:25:00|7299.6|7293.6|7283.6|7277.6|7305.6|7299.6|7278.6|7272.6|1851
1730259000000|2024-10-30 03:30:00|7284.6|7278.6|7268.6|7262.6|7286.6|7280.6|7267.6|7261.6|1159
1730259300000|2024-10-30 03:35:00|7267.6|7261.6|7273.6|7267.6|7279.6|7273.6|7267.6|7261.6|1103
1730259600000|2024-10-30 03:40:00|7274.6|7268.6|7264.6|7258.6|7278.6|7272.6|7263.6|7257.6|1092
1730259900000|2024-10-30 03:45:00|7265.6|7259.6|7274.6|7268.6|7283.6|7277.6|7265.6|7259.6|872
1730260200000|2024-10-30 03:50:00|7275.6|7269.6|7266.6|7260.6|7280.6|7274.6|7264.6|7258.6|690
1730260500000|2024-10-30 03:55:00|7267.6|7261.6|7270.6|7264.6|7271.6|7265.6|7263.6|7257.6|829
1730260800000|2024-10-30 04:00:00|7275.4|7257.4|7273.8|7255.8|7275.4|7257.4|7273.6|7255.6|0
1730261100000|2024-10-30 04:05:00|7273.6|7255.6|7274.4|7256.4|7274.5|7256.5|7273.4|7255.4|0
1730261400000|2024-10-30 04:10:00|7274.5|7256.5|7274.7|7256.7|7275.4|7257.4|7274.5|7256.5|0
1730261700000|2024-10-30 04:15:00|7274.8|7256.8|7273.8|7255.8|7274.8|7256.8|7273.7|7255.7|0
1730262000000|2024-10-30 04:20:00|7273.9|7255.9|7272.9|7254.9|7274|7256|7272.9|7254.9|0
1730262300000|2024-10-30 04:25:00|7272.8|7254.8|7272.9|7254.9|7273.3|7255.3|7272.5|7254.5|0
1730262600000|2024-10-30 04:30:00|7273.5|7255.5|7274.8|7256.8|7274.8|7256.8|7273.4|7255.4|0
1730262900000|2024-10-30 04:35:00|7274.9|7256.9|7273.9|7255.9|7274.9|7256.9|7273.5|7255.5|0
1730263200000|2024-10-30 04:40:00|7273.8|7255.8|7274|7256|7274.3|7256.3|7273.6|7255.6|0
1730263500000|2024-10-30 04:45:00|7274.2|7256.2|7273.4|7255.4|7274.5|7256.5|7273.2|7255.2|0
1730263800000|2024-10-30 04:50:00|7273.3|7255.3|7272.9|7254.9|7273.3|7255.3|7272.3|7254.3|0
1730264100000|2024-10-30 04:55:00|7272.8|7254.8|7272.6|7254.6|7273.2|7255.2|7272.5|7254.5|8
1730264400000|2024-10-30 05:00:00|7270.6|7264.6|7255.6|7249.6|7278.6|7272.6|7255.6|7249.6|2236
1730264700000|2024-10-30 05:05:00|7256.6|7250.6|7249.6|7243.6|7261.6|7255.6|7249.6|7243.6|1620
1730265000000|2024-10-30 05:10:00|7250.6|7244.6|7254.6|7248.6|7267.6|7261.6|7249.6|7243.6|1224
1730265300000|2024-10-30 05:15:00|7255.6|7249.6|7247.6|7241.6|7259.6|7253.6|7245.6|7239.6|945
1730265600000|2024-10-30 05:20:00|7248.6|7242.6|7256.6|7250.6|7260.6|7254.6|7248.6|7242.6|1121
1730265900000|2024-10-30 05:25:00|7255.6|7249.6|7265.6|7259.6|7271.6|7265.6|7252.6|7246.6|1157
1730266200000|2024-10-30 05:30:00|7266.6|7260.6|7264.6|7258.6|7277.6|7271.6|7263.6|7257.6|1075
1730266500000|2024-10-30 05:35:00|7265.6|7259.6|7260.6|7254.6|7273.6|7267.6|7260.6|7254.6|906
1730266800000|2024-10-30 05:40:00|7261.6|7255.6|7264.6|7258.6|7271.6|7265.6|7261.6|7255.6|837
1730267100000|2024-10-30 05:45:00|7265.6|7259.6|7257.6|7251.6|7269.6|7263.6|7256.6|7250.6|911
1730267400000|2024-10-30 05:50:00|7258.6|7252.6|7285.6|7279.6|7287.6|7281.6|7255.6|7249.6|1426
1730267700000|2024-10-30 05:55:00|7284.6|7278.6|7274.6|7268.6|7292.6|7286.6|7272.6|7266.6|1309
1730268000000|2024-10-30 06:00:00|7273.6|7267.6|7261.6|7255.6|7279.6|7273.6|7257.6|7251.6|1392
1730268300000|2024-10-30 06:05:00|7260.6|7254.6|7261.6|7255.6|7269.6|7263.6|7260.6|7254.6|831
1730268600000|2024-10-30 06:10:00|7262.6|7256.6|7265.6|7259.6|7272.6|7266.6|7260.6|7254.6|1321
1730268900000|2024-10-30 06:15:00|7266.6|7260.6|7280.6|7274.6|7282.6|7276.6|7264.6|7258.6|1205
1730269200000|2024-10-30 06:20:00|7281.6|7275.6|7273.6|7267.6|7283.6|7277.6|7271.6|7265.6|1055
1730269500000|2024-10-30 06:25:00|7274.6|7268.6|7284.6|7278.6|7291.6|7285.6|7272.6|7266.6|1322
1730269800000|2024-10-30 06:30:00|7285.6|7279.6|7284.6|7278.6|7295.6|7289.6|7283.6|7277.6|1791
1730270100000|2024-10-30 06:35:00|7285.6|7279.6|7295.6|7289.6|7305.6|7299.6|7285.6|7279.6|1287
1730270400000|2024-10-30 06:40:00|7296.6|7290.6|7297.6|7291.6|7304.6|7298.6|7295.6|7289.6|1066
1730270700000|2024-10-30 06:45:00|7296.6|7290.6|7288.6|7282.6|7298.6|7292.6|7286.6|7280.6|1288
1730271000000|2024-10-30 06:50:00|7287.6|7281.6|7283.6|7277.6|7290.6|7284.6|7281.6|7275.6|877
1730271300000|2024-10-30 06:55:00|7282.6|7276.6|7282.6|7276.6|7289.6|7283.6|7279.6|7273.6|964
1730271600000|2024-10-30 07:00:00|7283.6|7277.6|7277.6|7271.6|7287.6|7281.6|7277.6|7271.6|756
1730271900000|2024-10-30 07:05:00|7278.6|7272.6|7274.6|7268.6|7284.6|7278.6|7273.6|7267.6|890
1730272200000|2024-10-30 07:10:00|7273.6|7267.6|7276.6|7270.6|7280.6|7274.6|7273.6|7267.6|759
1730272500000|2024-10-30 07:15:00|7277.6|7271.6|7283.6|7277.6|7286.6|7280.6|7277.6|7271.6|1231
1730272800000|2024-10-30 07:20:00|7282.6|7276.6|7279.6|7273.6|7285.6|7279.6|7278.6|7272.6|899
1730273100000|2024-10-30 07:25:00|7278.6|7272.6|7276.6|7270.6|7284.6|7278.6|7273.6|7267.6|1173
1730273400000|2024-10-30 07:30:00|7275.6|7269.6|7283.6|7277.6|7288.6|7282.6|7275.6|7269.6|1131
1730273700000|2024-10-30 07:35:00|7284.6|7278.6|7276.6|7270.6|7288.6|7282.6|7273.6|7267.6|912
1730274000000|2024-10-30 07:40:00|7275.6|7269.6|7277.6|7271.6|7278.6|7272.6|7273.6|7267.6|1096
1730274300000|2024-10-30 07:45:00|7278.6|7272.6|7280.6|7274.6|7282.6|7276.6|7276.6|7270.6|1257
1730274600000|2024-10-30 07:50:00|7281.6|7275.6|7273.6|7267.6|7283.6|7277.6|7269.6|7263.6|1391
1730274900000|2024-10-30 07:55:00|7274.6|7268.6|7273.6|7267.6|7278.6|7272.6|7271.6|7265.6|1649
1730275200000|2024-10-30 08:00:00|7272.4|7266.4|7281.4|7275.4|7281.4|7275.4|7271.4|7265.4|1870
1730275500000|2024-10-30 08:05:00|7280.4|7274.4|7276.4|7270.4|7283.4|7277.4|7274.4|7268.4|2240
1730275800000|2024-10-30 08:10:00|7277.4|7271.4|7277.4|7271.4|7280.4|7274.4|7274.4|7268.4|1477
1730276100000|2024-10-30 08:15:00|7278.4|7272.4|7275.4|7269.4|7282.4|7276.4|7275.4|7269.4|832
1730276400000|2024-10-30 08:20:00|7276.4|7270.4|7280.4|7274.4|7280.4|7274.4|7272.4|7266.4|640
1730276700000|2024-10-30 08:25:00|7281.4|7275.4|7284.4|7278.4|7286.4|7280.4|7277.4|7271.4|1190
1730277000000|2024-10-30 08:30:00|7289.8|7271.8|7289.3|7271.3|7290.4|7272.4|7288.3|7270.3|1
1730277300000|2024-10-30 08:35:00|7289.4|7271.4|7288.1|7270.1|7290.2|7272.2|7287.9|7269.9|0
1730277600000|2024-10-30 08:40:00|7288|7270|7285.6|7267.6|7288.1|7270.1|7285.3|7267.3|0
1730277900000|2024-10-30 08:45:00|7285.7|7267.7|7285.5|7267.5|7286.4|7268.4|7283.8|7265.8|0
1730278200000|2024-10-30 08:50:00|7285.7|7267.7|7285.8|7267.8|7287.1|7269.1|7285.1|7267.1|0
1730278500000|2024-10-30 08:55:00|7285.6|7267.6|7284.6|7266.6|7285.6|7267.6|7283.9|7265.9|0
1730278800000|2024-10-30 09:00:00|7284.5|7266.5|7282.7|7264.7|7284.9|7266.9|7282.1|7264.1|0
1730279100000|2024-10-30 09:05:00|7282.8|7264.8|7284.2|7266.2|7285.3|7267.3|7282.4|7264.4|0
1730279400000|2024-10-30 09:10:00|7284.3|7266.3|7286.4|7268.4|7286.5|7268.5|7283.7|7265.7|0
1730279700000|2024-10-30 09:15:00|7283.4|7277.4|7272.4|7266.4|7283.4|7277.4|7268.4|7262.4|425
1730280000000|2024-10-30 09:20:00|7271.4|7265.4|7274.4|7268.4|7276.4|7270.4|7269.4|7263.4|158
1730280300000|2024-10-30 09:25:00|7273.4|7267.4|7270.4|7264.4|7273.4|7267.4|7266.4|7260.4|149
1730280600000|2024-10-30 09:30:00|7269.4|7263.4|7267.4|7261.4|7270.4|7264.4|7265.4|7259.4|131
1730280900000|2024-10-30 09:35:00|7268.4|7262.4|7268.4|7262.4|7271.4|7265.4|7266.4|7260.4|134
1730281200000|2024-10-30 09:40:00|7267.4|7261.4|7261.4|7255.4|7268.4|7262.4|7260.4|7254.4|104
1730281500000|2024-10-30 09:45:00|7262.4|7256.4|7264.4|7258.4|7264.4|7258.4|7259.4|7253.4|188
1730281800000|2024-10-30 09:50:00|7265.4|7259.4|7265.4|7259.4|7267.4|7261.4|7263.4|7257.4|116
1730282100000|2024-10-30 09:55:00|7264.4|7258.4|7264.4|7258.4|7265.4|7259.4|7263.4|7257.4|115
1730282400000|2024-10-30 10:00:00|7264.9|7258.9|7265.4|7259.4|7266.9|7260.9|7262.9|7256.9|120
1730282700000|2024-10-30 10:05:00|7265.9|7259.9|7262.9|7256.9|7265.9|7259.9|7260.9|7254.9|139
1730283000000|2024-10-30 10:10:00|7261.9|7255.9|7263.9|7257.9|7266.4|7260.4|7260.9|7254.9|265
1730283300000|2024-10-30 10:15:00|7262.9|7256.9|7260.9|7254.9|7265.9|7259.9|7260.9|7254.9|205
1730283600000|2024-10-30 10:20:00|7261.4|7255.4|7258.9|7252.9|7262.9|7256.9|7258.4|7252.4|120
1730283900000|2024-10-30 10:25:00|7258.4|7252.4|7259.9|7253.9|7260.9|7254.9|7256.9|7250.9|79
1730284200000|2024-10-30 10:30:00|7260.4|7254.4|7253.4|7247.4|7261.4|7255.4|7251.9|7245.9|54
1730284500000|2024-10-30 10:35:00|7252.9|7246.9|7248.9|7242.9|7253.4|7247.4|7245.4|7239.4|174
1730284800000|2024-10-30 10:40:00|7248.4|7242.4|7248.9|7242.9|7248.9|7242.9|7247.9|7241.9|4
1730285100000|2024-10-30 10:45:00|7252.9|7246.9|7249.4|7243.4|7252.9|7246.9|7247.9|7241.9|31
1730285400000|2024-10-30 10:50:00|7248.9|7242.9|7245.9|7239.9|7249.9|7243.9|7244.9|7238.9|61
1730285700000|2024-10-30 10:55:00|7246.4|7240.4|7254.4|7248.4|7256.9|7250.9|7246.4|7240.4|99
1730286000000|2024-10-30 11:00:00|7254.9|7248.9|7254.4|7248.4|7257.4|7251.4|7252.9|7246.9|49
1730286300000|2024-10-30 11:05:00|7253.9|7247.9|7259.4|7253.4|7260.4|7254.4|7253.9|7247.9|83
1730286600000|2024-10-30 11:10:00|7258.9|7252.9|7258.4|7252.4|7261.4|7255.4|7258.4|7252.4|62
1730286900000|2024-10-30 11:15:00|7257.9|7251.9|7255.4|7249.4|7259.4|7253.4|7254.4|7248.4|83
1730287200000|2024-10-30 11:20:00|7254.9|7248.9|7255.4|7249.4|7257.4|7251.4|7254.4|7248.4|81
1730287500000|2024-10-30 11:25:00|7254.9|7248.9|7253.4|7247.4|7256.9|7250.9|7252.4|7246.4|51
1730287800000|2024-10-30 11:30:00|7253.9|7247.9|7253.4|7247.4|7256.4|7250.4|7251.9|7245.9|82
1730288100000|2024-10-30 11:35:00|7253.9|7247.9|7257.4|7251.4|7257.4|7251.4|7252.4|7246.4|83
1730288400000|2024-10-30 11:40:00|7256.9|7250.9|7257.4|7251.4|7257.9|7251.9|7255.9|7249.9|58
1730288700000|2024-10-30 11:45:00|7257.9|7251.9|7248.4|7242.4|7258.9|7252.9|7247.9|7241.9|61
1730289000000|2024-10-30 11:50:00|7247.9|7241.9|7252.4|7246.4|7253.9|7247.9|7247.4|7241.4|84
1730289300000|2024-10-30 11:55:00|7251.9|7245.9|7252.9|7246.9|7254.4|7248.4|7251.4|7245.4|33
1730289600000|2024-10-30 12:00:00|7252.4|7246.4|7248.4|7242.4|7254.4|7248.4|7244.9|7238.9|103
1730289900000|2024-10-30 12:05:00|7248.9|7242.9|7248.4|7242.4|7251.9|7245.9|7246.9|7240.9|70
1730290200000|2024-10-30 12:10:00|7247.9|7241.9|7257.9|7251.9|7258.4|7252.4|7246.4|7240.4|97
1730290500000|2024-10-30 12:15:00|7257.4|7251.4|7248.4|7242.4|7259.9|7253.9|7247.9|7241.9|99
1730290800000|2024-10-30 12:20:00|7248.9|7242.9|7239.9|7233.9|7249.4|7243.4|7239.9|7233.9|145
1730291100000|2024-10-30 12:25:00|7240.4|7234.4|7238.9|7232.9|7241.9|7235.9|7237.4|7231.4|270
1730291400000|2024-10-30 12:30:00|7237.9|7231.9|7235.4|7229.4|7240.4|7234.4|7234.9|7228.9|240
1730291700000|2024-10-30 12:35:00|7234.9|7228.9|7240.4|7234.4|7241.4|7235.4|7233.9|7227.9|252
1730292000000|2024-10-30 12:40:00|7240.9|7234.9|7235.4|7229.4|7242.4|7236.4|7235.4|7229.4|79
1730292300000|2024-10-30 12:45:00|7234.9|7228.9|7237.4|7231.4|7237.9|7231.9|7232.4|7226.4|84
1730292600000|2024-10-30 12:50:00|7237.9|7231.9|7234.4|7228.4|7240.9|7234.9|7234.4|7228.4|177
1730292900000|2024-10-30 12:55:00|7234.9|7228.9|7236.4|7230.4|7236.9|7230.9|7233.9|7227.9|70
1730293200000|2024-10-30 13:00:00|7236.9|7230.9|7235.4|7229.4|7238.9|7232.9|7233.9|7227.9|146
1730293500000|2024-10-30 13:05:00|7235.9|7229.9|7232.9|7226.9|7235.9|7229.9|7230.9|7224.9|169
1730293800000|2024-10-30 13:10:00|7233.4|7227.4|7238.9|7232.9|7239.9|7233.9|7232.9|7226.9|127
1730294100000|2024-10-30 13:15:00|7238.4|7232.4|7238.4|7232.4|7240.4|7234.4|7236.4|7230.4|101
1730294400000|2024-10-30 13:20:00|7237.9|7231.9|7240.9|7234.9|7240.9|7234.9|7235.4|7229.4|82
1730294700000|2024-10-30 13:25:00|7240.4|7234.4|7243.9|7237.9|7246.9|7240.9|7240.4|7234.4|99
1730295000000|2024-10-30 13:30:00|7243.4|7237.4|7252.4|7246.4|7258.9|7252.9|7230.9|7224.9|1011
1730295300000|2024-10-30 13:35:00|7251.4|7245.4|7282.4|7276.4|7283.9|7277.9|7251.4|7245.4|594
1730295600000|2024-10-30 13:40:00|7281.9|7275.9|7268.9|7262.9|7282.9|7276.9|7266.4|7260.4|458
1730295900000|2024-10-30 13:45:00|7268.4|7262.4|7274.9|7268.9|7282.4|7276.4|7263.4|7257.4|275
1730296200000|2024-10-30 13:50:00|7273.9|7267.9|7295.4|7289.4|7295.4|7289.4|7273.4|7267.4|261
1730296500000|2024-10-30 13:55:00|7294.9|7288.9|7294.9|7288.9|7299.9|7293.9|7291.4|7285.4|195
1730296800000|2024-10-30 14:00:00|7294.4|7288.4|7289.4|7283.4|7294.9|7288.9|7281.9|7275.9|260
1730297100000|2024-10-30 14:05:00|7289.9|7283.9|7298.4|7292.4|7300.4|7294.4|7284.9|7278.9|217
1730297400000|2024-10-30 14:10:00|7297.9|7291.9|7305.9|7299.9|7306.4|7300.4|7294.4|7288.4|299
1730297700000|2024-10-30 14:15:00|7305.4|7299.4|7302.4|7296.4|7306.4|7300.4|7298.9|7292.9|178
1730298000000|2024-10-30 14:20:00|7302.9|7296.9|7305.4|7299.4|7309.4|7303.4|7302.4|7296.4|243
1730298300000|2024-10-30 14:25:00|7304.9|7298.9|7311.4|7305.4|7318.4|7312.4|7304.4|7298.4|288
1730298600000|2024-10-30 14:30:00|7310.9|7304.9|7311.4|7305.4|7315.9|7309.9|7309.9|7303.9|159
1730298900000|2024-10-30 14:35:00|7311.9|7305.9|7320.4|7314.4|7321.4|7315.4|7306.9|7300.9|318
1730299200000|2024-10-30 14:40:00|7320.9|7314.9|7307.4|7301.4|7321.9|7315.9|7303.4|7297.4|295
1730299500000|2024-10-30 14:45:00|7307.9|7301.9|7303.4|7297.4|7307.9|7301.9|7297.9|7291.9|146
1730299800000|2024-10-30 14:50:00|7303.9|7297.9|7306.4|7300.4|7308.9|7302.9|7296.9|7290.9|221
1730300100000|2024-10-30 14:55:00|7305.9|7299.9|7310.4|7304.4|7312.9|7306.9|7303.4|7297.4|150
1730300400000|2024-10-30 15:00:00|7310.9|7304.9|7301.4|7295.4|7310.9|7304.9|7298.4|7292.4|143
1730300700000|2024-10-30 15:05:00|7300.9|7294.9|7305.4|7299.4|7307.4|7301.4|7299.4|7293.4|89
1730301000000|2024-10-30 15:10:00|7304.9|7298.9|7301.9|7295.9|7306.4|7300.4|7297.4|7291.4|127
1730301300000|2024-10-30 15:15:00|7302.4|7296.4|7305.4|7299.4|7307.4|7301.4|7300.9|7294.9|122
1730301600000|2024-10-30 15:20:00|7305.9|7299.9|7304.4|7298.4|7306.4|7300.4|7301.4|7295.4|60
1730301900000|2024-10-30 15:25:00|7304.9|7298.9|7306.9|7300.9|7309.4|7303.4|7300.4|7294.4|135
1730302200000|2024-10-30 15:30:00|7306.4|7300.4|7304.9|7298.9|7311.9|7305.9|7303.9|7297.9|82
1730302500000|2024-10-30 15:35:00|7303.9|7297.9|7302.4|7296.4|7307.9|7301.9|7302.4|7296.4|91
1730302800000|2024-10-30 15:40:00|7302.9|7296.9|7307.9|7301.9|7307.9|7301.9|7302.9|7296.9|159
1730303100000|2024-10-30 15:45:00|7308.4|7302.4|7313.9|7307.9|7313.9|7307.9|7306.9|7300.9|87
1730303400000|2024-10-30 15:50:00|7314.4|7308.4|7316.9|7310.9|7317.9|7311.9|7312.4|7306.4|60
1730303700000|2024-10-30 15:55:00|7317.4|7311.4|7313.4|7307.4|7317.4|7311.4|7311.4|7305.4|89
1730304000000|2024-10-30 16:00:00|7315.4|7309.4|7307.4|7301.4|7316.4|7310.4|7305.4|7299.4|172
1730304300000|2024-10-30 16:05:00|7306.4|7300.4|7302.4|7296.4|7308.4|7302.4|7300.4|7294.4|196
1730304600000|2024-10-30 16:10:00|7301.4|7295.4|7299.4|7293.4|7304.4|7298.4|7298.4|7292.4|126
1730304900000|2024-10-30 16:15:00|7300.4|7294.4|7302.4|7296.4|7303.4|7297.4|7299.4|7293.4|96
1730305200000|2024-10-30 16:20:00|7303.4|7297.4|7299.4|7293.4|7305.4|7299.4|7298.4|7292.4|90
1730305500000|2024-10-30 16:25:00|7300.4|7294.4|7299.4|7293.4|7303.4|7297.4|7297.4|7291.4|262
1730305800000|2024-10-30 16:30:00|7300.4|7294.4|7297.4|7291.4|7300.4|7294.4|7295.4|7289.4|95
1730306100000|2024-10-30 16:35:00|7298.4|7292.4|7303.4|7297.4|7303.4|7297.4|7296.4|7290.4|110
1730306400000|2024-10-30 16:40:00|7304.4|7298.4|7306.4|7300.4|7308.4|7302.4|7301.4|7295.4|123
1730306700000|2024-10-30 16:45:00|7305.4|7299.4|7309.4|7303.4|7309.4|7303.4|7305.4|7299.4|99
1730307000000|2024-10-30 16:50:00|7310.4|7304.4|7309.4|7303.4|7310.4|7304.4|7307.4|7301.4|117
1730307300000|2024-10-30 16:55:00|7308.4|7302.4|7302.4|7296.4|7308.4|7302.4|7302.4|7296.4|55
1730307600000|2024-10-30 17:00:00|7303.4|7297.4|7302.4|7296.4|7303.4|7297.4|7301.4|7295.4|42
1730307900000|2024-10-30 17:05:00|7301.4|7295.4|7299.4|7293.4|7303.4|7297.4|7299.4|7293.4|67
1730308200000|2024-10-30 17:10:00|7298.4|7292.4|7300.4|7294.4|7303.4|7297.4|7298.4|7292.4|101
1730308500000|2024-10-30 17:15:00|7301.4|7295.4|7304.4|7298.4|7304.4|7298.4|7301.4|7295.4|67
1730308800000|2024-10-30 17:20:00|7305.4|7299.4|7304.4|7298.4|7306.4|7300.4|7302.4|7296.4|63
1730309100000|2024-10-30 17:25:00|7305.4|7299.4|7300.4|7294.4|7306.4|7300.4|7299.4|7293.4|83
1730309400000|2024-10-30 17:30:00|7299.4|7293.4|7296.4|7290.4|7301.4|7295.4|7296.4|7290.4|67
1730309700000|2024-10-30 17:35:00|7297.4|7291.4|7301.4|7295.4|7304.4|7298.4|7297.4|7291.4|81
1730310000000|2024-10-30 17:40:00|7300.4|7294.4|7303.4|7297.4|7303.4|7297.4|7297.4|7291.4|95
1730310300000|2024-10-30 17:45:00|7302.4|7296.4|7303.4|7297.4|7307.4|7301.4|7301.4|7295.4|75
1730310600000|2024-10-30 17:50:00|7302.4|7296.4|7301.4|7295.4|7302.4|7296.4|7298.4|7292.4|64
1730310900000|2024-10-30 17:55:00|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|7298.4|7292.4|70
1730311200000|2024-10-30 18:00:00|7301.4|7295.4|7306.4|7300.4|7306.4|7300.4|7299.4|7293.4|131
1730311500000|2024-10-30 18:05:00|7307.4|7301.4|7309.4|7303.4|7312.4|7306.4|7306.4|7300.4|97
1730311800000|2024-10-30 18:10:00|7308.4|7302.4|7314.4|7308.4|7314.4|7308.4|7308.4|7302.4|74
1730312100000|2024-10-30 18:15:00|7313.4|7307.4|7317.4|7311.4|7321.4|7315.4|7313.4|7307.4|152
1730312400000|2024-10-30 18:20:00|7318.4|7312.4|7321.4|7315.4|7322.4|7316.4|7318.4|7312.4|165
1730312700000|2024-10-30 18:25:00|7322.4|7316.4|7318.4|7312.4|7323.4|7317.4|7317.4|7311.4|128
1730313000000|2024-10-30 18:30:00|7319.4|7313.4|7313.4|7307.4|7321.4|7315.4|7313.4|7307.4|151
1730313300000|2024-10-30 18:35:00|7314.4|7308.4|7317.4|7311.4|7317.4|7311.4|7313.4|7307.4|244
1730313600000|2024-10-30 18:40:00|7318.4|7312.4|7317.4|7311.4|7321.4|7315.4|7316.4|7310.4|163
1730313900000|2024-10-30 18:45:00|7316.4|7310.4|7316.4|7310.4|7318.4|7312.4|7312.4|7306.4|167
1730314200000|2024-10-30 18:50:00|7317.4|7311.4|7320.4|7314.4|7321.4|7315.4|7316.4|7310.4|120
1730314500000|2024-10-30 18:55:00|7319.4|7313.4|7324.4|7306.4|7325.4|7319.4|7318.4|7306.4|146
1730314800000|2024-10-30 19:00:00|7324.3|7306.3|7316.4|7298.4|7324.4|7306.4|7315.3|7297.3|0
1730315100000|2024-10-30 19:05:00|7316.5|7298.5|7320.1|7302.1|7320.2|7302.2|7313.7|7295.7|0
1730315400000|2024-10-30 19:10:00|7320.2|7302.2|7327.4|7309.4|7327.4|7309.4|7320.2|7302.2|0
1730315700000|2024-10-30 19:15:00|7327.3|7309.3|7321.5|7303.5|7327.4|7309.4|7321|7303|0
1730316000000|2024-10-30 19:20:00|7321.6|7303.6|7319.9|7301.9|7321.8|7303.8|7318|7300|0
1730316300000|2024-10-30 19:25:00|7319.8|7301.8|7317.2|7299.2|7320.2|7302.2|7317.2|7299.2|0
1730316600000|2024-10-30 19:30:00|7317.4|7299.4|7314.4|7296.4|7318.4|7300.4|7314.4|7296.4|0
1730316900000|2024-10-30 19:35:00|7314.5|7296.5|7314.5|7296.5|7314.6|7296.6|7311.6|7293.6|0
1730317200000|2024-10-30 19:40:00|7313.7|7295.7|7312.4|7294.4|7313.8|7295.8|7312.4|7294.4|0
1730317500000|2024-10-30 19:45:00|7312.5|7294.5|7315.2|7297.2|7317.9|7299.9|7312.5|7294.5|0
1730317800000|2024-10-30 19:50:00|7315|7297|7315.3|7297.3|7318.1|7300.1|7314.3|7296.3|0
1730318100000|2024-10-30 19:55:00|7315.4|7297.4|7310.2|7292.2|7315.4|7297.4|7302.1|7284.1|0
1730318400000|2024-10-30 20:00:00|7310.4|7292.4|7314.5|7296.5|7315.7|7297.7|7301.3|7283.3|0
1730318700000|2024-10-30 20:05:00|7314.4|7296.4|7309.5|7291.5|7314.8|7296.8|7305.4|7287.4|0
1730319000000|2024-10-30 20:10:00|7309.7|7291.7|7305|7287|7310.9|7292.9|7302|7284|0
1730319300000|2024-10-30 20:15:00|7305.3|7287.3|7305.1|7287.1|7306.4|7288.4|7304.6|7286.6|0
1730319600000|2024-10-30 20:20:00|7304.9|7286.9|7304|7286|7305.8|7287.8|7303.3|7285.3|0
1730319900000|2024-10-30 20:25:00|7304.2|7286.2|7309.9|7291.9|7309.9|7291.9|7304.2|7286.2|0
1730320200000|2024-10-30 20:30:00|7309.8|7291.8|7309.1|7291.1|7311.5|7293.5|7308.1|7290.1|0
1730320500000|2024-10-30 20:35:00|7309.3|7291.3|7307.4|7289.4|7309.3|7291.3|7306.6|7288.6|0
1730320800000|2024-10-30 20:40:00|7307.5|7289.5|7306.2|7288.2|7307.5|7289.5|7304.9|7286.9|0
1730321100000|2024-10-30 20:45:00|7306.4|7288.4|7307.3|7289.3|7308|7290|7306.4|7288.4|0
1730321400000|2024-10-30 20:50:00|7307.4|7289.4|7305.6|7287.6|7307.4|7289.4|7305.1|7287.1|0
1730321700000|2024-10-30 20:55:00|7305.4|7287.4|7305.1|7287.1|7305.8|7287.8|7304.5|7286.5|0
1730322000000|2024-10-30 21:00:00|7305.2|7287.2|7305.5|7287.5|7305.7|7287.7|7305.2|7287.2|0
1730322300000|2024-10-30 21:05:00|7305.7|7287.7|7304.7|7286.7|7305.9|7287.9|7304.6|7286.6|0
1730322600000|2024-10-30 21:10:00|7304.8|7286.8|7304.9|7286.9|7305.1|7287.1|7304.3|7286.3|0
1730322900000|2024-10-30 21:15:00|7304.8|7286.8|7304.6|7286.6|7305|7287|7304.5|7286.5|0
1730323200000|2024-10-30 21:20:00|7304.5|7286.5|7305.4|7287.4|7305.4|7287.4|7304.5|7286.5|0
1730323500000|2024-10-30 21:25:00|7305.5|7287.5|7304.7|7286.7|7305.6|7287.6|7304.5|7286.5|0
1730323800000|2024-10-30 21:30:00|7304.2|7286.2|7302.5|7284.5|7304.2|7286.2|7302.5|7284.5|0
1730324100000|2024-10-30 21:35:00|7302.4|7284.4|7302.6|7284.6|7302.9|7284.9|7302.1|7284.1|0
1730324400000|2024-10-30 21:40:00|7302.7|7284.7|7302.6|7284.6|7302.9|7284.9|7302.2|7284.2|0
1730324700000|2024-10-30 21:45:00|7302.7|7284.7|7301.9|7283.9|7302.7|7284.7|7301.7|7283.7|0
1730325000000|2024-10-30 21:50:00|7301.8|7283.8|7302.4|7284.4|7302.9|7284.9|7301.7|7283.7|0
1730325300000|2024-10-30 21:55:00|7302.5|7284.5|7300.7|7282.7|7302.8|7284.8|7300.7|7282.7|0
1730325600000|2024-10-30 22:00:00|7300.6|7282.6|7297.1|7279.1|7303.8|7285.8|7294.7|7276.7|0
1730325900000|2024-10-30 22:05:00|7297|7279|7296.5|7278.5|7299.6|7281.6|7295.9|7277.9|0
1730326200000|2024-10-30 22:10:00|7296.7|7278.7|7295.9|7277.9|7297.1|7279.1|7295|7277|0
1730326500000|2024-10-30 22:15:00|7296|7278|7296.7|7278.7|7297.7|7279.7|7295.5|7277.5|0
1730326800000|2024-10-30 22:20:00|7296.6|7278.6|7295.5|7277.5|7297.1|7279.1|7295|7277|0
1730327100000|2024-10-30 22:25:00|7295.3|7277.3|7297.9|7279.9|7298.2|7280.2|7295.3|7277.3|0
1730327400000|2024-10-30 22:30:00|7298|7280|7297.6|7279.6|7298.6|7280.6|7296.7|7278.7|0
1730327700000|2024-10-30 22:35:00|7297.7|7279.7|7298.1|7280.1|7299|7281|7297.4|7279.4|0
1730328000000|2024-10-30 22:40:00|7298.2|7280.2|7299.2|7281.2|7300.2|7282.2|7297.4|7279.4|0
1730328300000|2024-10-30 22:45:00|7299.4|7281.4|7297.1|7279.1|7299.4|7281.4|7296.3|7278.3|0
1730328600000|2024-10-30 22:50:00|7297|7279|7296.8|7278.8|7297.6|7279.6|7296.1|7278.1|0
1730328900000|2024-10-30 22:55:00|7296.7|7278.7|7297.1|7279.1|7297.1|7279.1|7296.1|7278.1|0
1730329200000|2024-10-30 23:00:00|7296.9|7278.9|7297.5|7279.5|7297.5|7279.5|7295.9|7277.9|0
1730329500000|2024-10-30 23:05:00|7297.4|7279.4|7297.7|7279.7|7298.4|7280.4|7297.1|7279.1|0
1730329800000|2024-10-30 23:10:00|7297.9|7279.9|7297.3|7279.3|7298.4|7280.4|7296.5|7278.5|0
1730330100000|2024-10-30 23:15:00|7297.1|7279.1|7296.9|7278.9|7298.2|7280.2|7296.9|7278.9|0
1730330400000|2024-10-30 23:20:00|7296.8|7278.8|7296.1|7278.1|7296.8|7278.8|7295.7|7277.7|0
1730330700000|2024-10-30 23:25:00|7296|7278|7296.3|7278.3|7297.1|7279.1|7295.9|7277.9|0
1730331000000|2024-10-30 23:30:00|7296.4|7278.4|7295.3|7277.3|7296.7|7278.7|7295.3|7277.3|0
1730331300000|2024-10-30 23:35:00|7295.4|7277.4|7297|7279|7297.5|7279.5|7295.4|7277.4|0
1730331600000|2024-10-30 23:40:00|7296.9|7278.9|7296.1|7278.1|7296.9|7278.9|7295.3|7277.3|0
1730331900000|2024-10-30 23:45:00|7296|7278|7295.5|7277.5|7296.4|7278.4|7294.8|7276.8|0
1730332200000|2024-10-30 23:50:00|7295.3|7277.3|7295.1|7277.1|7295.8|7277.8|7295|7277|0
1730332500000|2024-10-30 23:55:00|7295|7277|7294.6|7276.6|7295.2|7277.2|7294.3|7276.3|0
1730332800000|2024-10-31 00:00:00|7294.5|7276.5|7292.3|7274.3|7294.6|7276.6|7291.7|7273.7|0
1730333100000|2024-10-31 00:05:00|7292.4|7274.4|7293.3|7275.3|7293.3|7275.3|7290.8|7272.8|0
1730333400000|2024-10-31 00:10:00|7293.4|7275.4|7295.5|7277.5|7296.5|7278.5|7293.1|7275.1|0
1730333700000|2024-10-31 00:15:00|7295.6|7277.6|7295.1|7277.1|7295.9|7277.9|7294.9|7276.9|0
1730334000000|2024-10-31 00:20:00|7295.2|7277.2|7295|7277|7295.6|7277.6|7294.3|7276.3|0
1730334300000|2024-10-31 00:25:00|7295.1|7277.1|7294.1|7276.1|7295.1|7277.1|7294|7276|0
1730334600000|2024-10-31 00:30:00|7294.2|7276.2|7294.3|7276.3|7294.5|7276.5|7293.9|7275.9|0
1730334900000|2024-10-31 00:35:00|7294.1|7276.1|7294|7276|7294.3|7276.3|7293.1|7275.1|0
1730335200000|2024-10-31 00:40:00|7294.2|7276.2|7294.8|7276.8|7294.8|7276.8|7293.4|7275.4|0
1730335500000|2024-10-31 00:45:00|7294.7|7276.7|7300|7282|7300|7282|7294.3|7276.3|0
1730335800000|2024-10-31 00:50:00|7299.9|7281.9|7299.3|7281.3|7300.3|7282.3|7299.3|7281.3|0
1730336100000|2024-10-31 00:55:00|7299.4|7281.4|7298.6|7280.6|7299.4|7281.4|7298.1|7280.1|0
1730336400000|2024-10-31 01:00:00|7298.8|7280.8|7310.5|7292.5|7311.3|7293.3|7298.6|7280.6|0
1730336700000|2024-10-31 01:05:00|7310.7|7292.7|7311.8|7293.8|7311.9|7293.9|7310.4|7292.4|0
1730337000000|2024-10-31 01:10:00|7311.7|7293.7|7313.3|7295.3|7313.4|7295.4|7311.6|7293.6|0
1730337300000|2024-10-31 01:15:00|7313.2|7295.2|7294.4|7288.4|7317.4|7311.4|7292.4|7286.4|1368
1730337600000|2024-10-31 01:20:00|7295.4|7289.4|7307|7301|7311|7305|7295.4|7289.4|658
1730337900000|2024-10-31 01:25:00|7306|7300|7319|7313|7319|7313|7305|7299|366
1730338200000|2024-10-31 01:30:00|7321|7315|7335|7329|7343|7337|7309|7303|3017
1730338500000|2024-10-31 01:35:00|7336|7330|7316|7310|7345|7339|7306|7300|1745
1730338800000|2024-10-31 01:40:00|7315|7309|7322|7316|7331|7325|7304|7298|1716
1730339100000|2024-10-31 01:45:00|7321|7315|7337|7331|7346|7340|7319|7313|1465
1730339400000|2024-10-31 01:50:00|7335|7329|7304|7298|7340|7334|7294|7288|1744
1730339700000|2024-10-31 01:55:00|7303|7297|7308|7302|7311|7305|7293|7287|1367
1730340000000|2024-10-31 02:00:00|7310|7304|7339|7333|7355|7349|7308|7302|1534
1730340300000|2024-10-31 02:05:00|7340|7334|7327|7321|7359|7353|7325|7319|1576
1730340600000|2024-10-31 02:10:00|7328|7322|7334|7328|7334|7328|7315|7309|908
1730340900000|2024-10-31 02:15:00|7332|7326|7338|7332|7346|7340|7326|7320|1255
1730341200000|2024-10-31 02:20:00|7337|7331|7341|7335|7352|7346|7325|7319|1101
1730341500000|2024-10-31 02:25:00|7340|7334|7318|7312|7346|7340|7314|7308|991
1730341800000|2024-10-31 02:30:00|7320|7314|7341|7335|7348|7342|7313|7307|870
1730342100000|2024-10-31 02:35:00|7340|7334|7353|7347|7356|7350|7340|7334|1187
1730342400000|2024-10-31 02:40:00|7354|7348|7337|7331|7357|7351|7327|7321|1408
1730342700000|2024-10-31 02:45:00|7338|7332|7330|7324|7340|7334|7324|7318|763
1730343000000|2024-10-31 02:50:00|7328|7322|7319|7313|7342|7336|7317|7311|673
1730343300000|2024-10-31 02:55:00|7318|7312|7317|7311|7323|7317|7308|7302|739
1730343600000|2024-10-31 03:00:00|7318|7312|7336|7330|7340|7334|7315|7309|582
1730343900000|2024-10-31 03:05:00|7335|7329|7341|7335|7344|7338|7331|7325|847
1730344200000|2024-10-31 03:10:00|7342|7336|7345|7339|7350|7344|7332|7326|826
1730344500000|2024-10-31 03:15:00|7344|7338|7326|7320|7348|7342|7325|7319|715
1730344800000|2024-10-31 03:20:00|7328|7322|7319|7313|7328|7322|7313|7307|664
1730345100000|2024-10-31 03:25:00|7320|7314|7326|7320|7328|7322|7311|7305|362
1730345400000|2024-10-31 03:30:00|7327|7321|7331|7325|7334|7328|7327|7321|250
1730345700000|2024-10-31 03:35:00|7332|7326|7334|7328|7336|7330|7328|7322|267
1730346000000|2024-10-31 03:40:00|7333|7327|7336|7330|7336|7330|7331|7325|526
1730346300000|2024-10-31 03:45:00|7335|7329|7323|7317|7336|7330|7322|7316|249
1730346600000|2024-10-31 03:50:00|7322|7316|7325|7319|7327|7321|7321|7315|220
1730346900000|2024-10-31 03:55:00|7326|7320|7323|7317|7326|7320|7320|7314|321
1730347200000|2024-10-31 04:00:00|7327.4|7309.4|7326.2|7308.2|7327.7|7309.7|7325.7|7307.7|0
1730347500000|2024-10-31 04:05:00|7326|7308|7326|7308|7326.4|7308.4|7325.9|7307.9|0
1730347800000|2024-10-31 04:10:00|7325.8|7307.8|7326.8|7308.8|7326.8|7308.8|7325.6|7307.6|0
1730348100000|2024-10-31 04:15:00|7326.9|7308.9|7325.9|7307.9|7327|7309|7325.7|7307.7|0
1730348400000|2024-10-31 04:20:00|7326|7308|7326.3|7308.3|7326.4|7308.4|7325.9|7307.9|0
1730348700000|2024-10-31 04:25:00|7326.2|7308.2|7325.6|7307.6|7326.4|7308.4|7325.1|7307.1|0
1730349000000|2024-10-31 04:30:00|7325.8|7307.8|7326.3|7308.3|7326.4|7308.4|7325.6|7307.6|0
1730349300000|2024-10-31 04:35:00|7326.4|7308.4|7326|7308|7326.7|7308.7|7326|7308|0
1730349600000|2024-10-31 04:40:00|7326.1|7308.1|7324.9|7306.9|7326.1|7308.1|7324.7|7306.7|0
1730349900000|2024-10-31 04:45:00|7325|7307|7324.4|7306.4|7325|7307|7324.1|7306.1|0
1730350200000|2024-10-31 04:50:00|7324.3|7306.3|7325.1|7307.1|7325.5|7307.5|7324.1|7306.1|0
1730350500000|2024-10-31 04:55:00|7325|7307|7324.9|7306.9|7325.6|7307.6|7324.8|7306.8|107
1730350800000|2024-10-31 05:00:00|7325|7307|7292|7286|7325|7312|7290|7284|1284
1730351100000|2024-10-31 05:05:00|7290|7284|7297|7291|7299|7293|7285|7279|573
1730351400000|2024-10-31 05:10:00|7298|7292|7267|7261|7298|7292|7265|7259|1089
1730351700000|2024-10-31 05:15:00|7266|7260|7264|7258|7273|7267|7261|7255|830
1730352000000|2024-10-31 05:20:00|7265|7259|7279|7273|7285|7279|7264|7258|714
1730352300000|2024-10-31 05:25:00|7278|7272|7281|7275|7290|7284|7277|7271|690
1730352600000|2024-10-31 05:30:00|7282|7276|7286|7280|7292|7286|7278|7272|1043
1730352900000|2024-10-31 05:35:00|7287|7281|7280|7274|7294|7288|7277|7271|1060
1730353200000|2024-10-31 05:40:00|7281|7275|7284|7278|7290|7284|7279|7273|1090
1730353500000|2024-10-31 05:45:00|7283|7277|7263|7257|7289|7283|7259|7253|1046
1730353800000|2024-10-31 05:50:00|7264|7258|7286|7280|7289|7283|7263|7257|567
1730354100000|2024-10-31 05:55:00|7285|7279|7295|7289|7299|7293|7279|7273|560
1730354400000|2024-10-31 06:00:00|7296|7290|7296|7290|7299|7293|7290|7284|583
1730354700000|2024-10-31 06:05:00|7295|7289|7302|7296|7304|7298|7288|7282|695
1730355000000|2024-10-31 06:10:00|7303|7297|7314|7308|7318|7312|7301|7295|795
1730355300000|2024-10-31 06:15:00|7313|7307|7311|7305|7315|7309|7302|7296|615
1730355600000|2024-10-31 06:20:00|7313|7307|7318|7312|7319|7313|7308|7302|647
1730355900000|2024-10-31 06:25:00|7317|7311|7310|7304|7318|7312|7310|7304|498
1730356200000|2024-10-31 06:30:00|7309|7303|7301|7295|7313|7307|7297|7291|522
1730356500000|2024-10-31 06:35:00|7302|7296|7297|7291|7308|7302|7296|7290|741
1730356800000|2024-10-31 06:40:00|7296|7290|7288|7282|7297|7291|7285|7279|1174
1730357100000|2024-10-31 06:45:00|7289|7283|7294|7288|7296|7290|7284|7278|686
1730357400000|2024-10-31 06:50:00|7293|7287|7293|7287|7297|7291|7289|7283|869
1730357700000|2024-10-31 06:55:00|7294|7288|7284|7278|7294|7288|7281|7275|532
1730358000000|2024-10-31 07:00:00|7285|7279|7283|7277|7290|7284|7283|7277|679
1730358300000|2024-10-31 07:05:00|7284|7278|7289|7283|7295|7289|7284|7278|1079
1730358600000|2024-10-31 07:10:00|7290|7284|7281|7275|7292|7286|7281|7275|616
1730358900000|2024-10-31 07:15:00|7282|7276|7283|7277|7286|7280|7281|7275|342
1730359200000|2024-10-31 07:20:00|7282|7276|7287|7281|7290|7284|7282|7276|363
1730359500000|2024-10-31 07:25:00|7286|7280|7287|7281|7292|7286|7284|7278|411
1730359800000|2024-10-31 07:30:00|7286|7280|7299|7293|7300|7294|7286|7280|889
1730360100000|2024-10-31 07:35:00|7300|7294|7299|7293|7302|7296|7297|7291|648
1730360400000|2024-10-31 07:40:00|7298|7292|7297|7291|7301|7295|7296|7290|876
1730360700000|2024-10-31 07:45:00|7298|7292|7284|7278|7302|7296|7283|7277|1257
1730361000000|2024-10-31 07:50:00|7283|7277|7286|7280|7289|7283|7281|7275|1195
1730361300000|2024-10-31 07:55:00|7287|7281|7283|7277|7287|7281|7282|7276|1284
1730361600000|2024-10-31 08:00:00|7281.5|7275.5|7274.5|7268.5|7283.5|7277.5|7266.5|7260.5|2493
1730361900000|2024-10-31 08:05:00|7275.5|7269.5|7263.5|7257.5|7276.5|7270.5|7261.5|7255.5|3872
1730362200000|2024-10-31 08:10:00|7264.5|7258.5|7268.5|7262.5|7268.5|7262.5|7260.5|7254.5|2386
1730362500000|2024-10-31 08:15:00|7267.5|7261.5|7266.5|7260.5|7270.5|7264.5|7263.5|7257.5|910
1730362800000|2024-10-31 08:20:00|7267.5|7261.5|7263.5|7257.5|7272.5|7266.5|7262.5|7256.5|2229
1730363100000|2024-10-31 08:25:00|7262.5|7256.5|7249.5|7243.5|7263.5|7257.5|7249.5|7243.5|2464
1730363400000|2024-10-31 08:30:00|7257.9|7239.9|7255.7|7237.7|7258|7240|7254.3|7236.3|0
1730363700000|2024-10-31 08:35:00|7255.8|7237.8|7257.2|7239.2|7257.4|7239.4|7254.8|7236.8|375
1730364000000|2024-10-31 08:40:00|7257.3|7239.3|7256.7|7238.7|7258.3|7240.3|7256.1|7238.1|0
1730364300000|2024-10-31 08:45:00|7256.6|7238.6|7259.8|7241.8|7260.4|7242.4|7256.6|7238.6|0
1730364600000|2024-10-31 08:50:00|7259.9|7241.9|7259.6|7241.6|7260.4|7242.4|7258.9|7240.9|0
1730364900000|2024-10-31 08:55:00|7259.7|7241.7|7258|7240|7260.9|7242.9|7257.8|7239.8|0
1730365200000|2024-10-31 09:00:00|7257.8|7239.8|7256.7|7238.7|7258.2|7240.2|7256.7|7238.7|0
1730365500000|2024-10-31 09:05:00|7256.8|7238.8|7255.9|7237.9|7257|7239|7254.7|7236.7|0
1730365800000|2024-10-31 09:10:00|7256.1|7238.1|7256.8|7238.8|7257.5|7239.5|7255.9|7237.9|0
1730366100000|2024-10-31 09:15:00|7256.6|7238.6|7257.5|7251.5|7260.5|7254.5|7248.5|7238.6|339
1730366400000|2024-10-31 09:20:00|7255.5|7249.5|7256.5|7250.5|7259.5|7253.5|7252.5|7246.5|133
1730366700000|2024-10-31 09:25:00|7255.5|7249.5|7255.5|7249.5|7260.5|7254.5|7254.5|7248.5|95
1730367000000|2024-10-31 09:30:00|7254.5|7248.5|7253.5|7247.5|7258.5|7252.5|7250.5|7244.5|115
1730367300000|2024-10-31 09:35:00|7254.5|7248.5|7252.5|7246.5|7254.5|7248.5|7249.5|7243.5|86
1730367600000|2024-10-31 09:40:00|7251.5|7245.5|7255.5|7249.5|7258.5|7252.5|7251.5|7245.5|158
1730367900000|2024-10-31 09:45:00|7254.5|7248.5|7248.5|7242.5|7254.5|7248.5|7247.5|7241.5|97
1730368200000|2024-10-31 09:50:00|7249.5|7243.5|7250.5|7244.5|7251.5|7245.5|7248.5|7242.5|68
1730368500000|2024-10-31 09:55:00|7251.5|7245.5|7250.5|7244.5|7253.5|7247.5|7250.5|7244.5|40
1730368800000|2024-10-31 10:00:00|7250|7244|7252|7246|7252.5|7246.5|7249|7243|49
1730369100000|2024-10-31 10:05:00|7252.5|7246.5|7247|7241|7253|7247|7246.5|7240.5|62
1730369400000|2024-10-31 10:10:00|7246.5|7240.5|7251.5|7245.5|7253.5|7247.5|7246.5|7240.5|53
1730369700000|2024-10-31 10:15:00|7251|7245|7258.5|7252.5|7259|7253|7250|7244|61
1730370000000|2024-10-31 10:20:00|7258|7252|7260.5|7254.5|7265.5|7259.5|7257.5|7251.5|42
1730370300000|2024-10-31 10:25:00|7261|7255|7265.5|7259.5|7266|7260|7260.5|7254.5|20
1730370600000|2024-10-31 10:30:00|7265|7259|7261|7255|7265|7259|7260|7254|66
1730370900000|2024-10-31 10:35:00|7260|7254|7263|7257|7264.5|7258.5|7259|7253|82
1730371200000|2024-10-31 10:40:00|7262.5|7256.5|7264.5|7258.5|7265|7259|7260|7254|52
1730371500000|2024-10-31 10:45:00|7265|7259|7265|7259|7265|7259|7263|7257|48
1730371800000|2024-10-31 10:50:00|7266|7260|7266.5|7260.5|7267.5|7261.5|7264|7258|61
1730372100000|2024-10-31 10:55:00|7266|7260|7264.5|7258.5|7270|7264|7264.5|7258.5|100
1730372400000|2024-10-31 11:00:00|7265|7259|7270|7264|7271|7265|7265|7259|77
1730372700000|2024-10-31 11:05:00|7270.5|7264.5|7269|7263|7272.5|7266.5|7269|7263|66
1730373000000|2024-10-31 11:10:00|7269.5|7263.5|7271|7265|7271|7265|7268.5|7262.5|47
1730373300000|2024-10-31 11:15:00|7270.5|7264.5|7271|7265|7272|7266|7268|7262|42
1730373600000|2024-10-31 11:20:00|7271.5|7265.5|7270.5|7264.5|7271.5|7265.5|7269|7263|20
1730373900000|2024-10-31 11:25:00|7270|7264|7269.5|7263.5|7271.5|7265.5|7269.5|7263.5|22
1730374200000|2024-10-31 11:30:00|7270|7264|7263.5|7257.5|7270|7264|7263.5|7257.5|17
1730374500000|2024-10-31 11:35:00|7264|7258|7263|7257|7264.5|7258.5|7262.5|7256.5|22
1730374800000|2024-10-31 11:40:00|7263.5|7257.5|7267|7261|7267.5|7261.5|7263.5|7257.5|24
1730375100000|2024-10-31 11:45:00|7267.5|7261.5|7268.5|7262.5|7270.5|7264.5|7267.5|7261.5|17
1730375400000|2024-10-31 11:50:00|7269|7263|7271.5|7265.5|7272.5|7266.5|7268.5|7262.5|17
1730375700000|2024-10-31 11:55:00|7272|7266|7274.5|7268.5|7274.5|7268.5|7272|7266|25
1730376000000|2024-10-31 12:00:00|7273.5|7267.5|7277.5|7271.5|7278|7272|7271.5|7265.5|56
1730376300000|2024-10-31 12:05:00|7278|7272|7282.5|7276.5|7287.5|7281.5|7278|7272|168
1730376600000|2024-10-31 12:10:00|7283|7277|7284|7278|7286.5|7280.5|7280|7274|56
1730376900000|2024-10-31 12:15:00|7285|7279|7283.5|7277.5|7286|7280|7283|7277|61
1730377200000|2024-10-31 12:20:00|7283|7277|7286|7280|7286|7280|7282.5|7276.5|94
1730377500000|2024-10-31 12:25:00|7285.5|7279.5|7280|7274|7286.5|7280.5|7278|7272|96
1730377800000|2024-10-31 12:30:00|7279.5|7273.5|7281.5|7275.5|7285.5|7279.5|7278|7272|89
1730378100000|2024-10-31 12:35:00|7282|7276|7282|7276|7284.5|7278.5|7280.5|7274.5|49
1730378400000|2024-10-31 12:40:00|7282.5|7276.5|7284.5|7278.5|7287|7281|7282|7276|21
1730378700000|2024-10-31 12:45:00|7284|7278|7280.5|7274.5|7286|7280|7279|7273|25
1730379000000|2024-10-31 12:50:00|7281|7275|7283|7277|7284|7278|7280.5|7274.5|36
1730379300000|2024-10-31 12:55:00|7282.5|7276.5|7279.5|7273.5|7283.5|7277.5|7278.5|7272.5|68
1730379600000|2024-10-31 13:00:00|7279|7273|7278.5|7272.5|7280|7274|7275|7269|82
1730379900000|2024-10-31 13:05:00|7279|7273|7281.5|7275.5|7283.5|7277.5|7277|7271|61
1730380200000|2024-10-31 13:10:00|7281|7275|7281.5|7275.5|7283|7277|7280|7274|38
1730380500000|2024-10-31 13:15:00|7281|7275|7282|7276|7282|7276|7278|7272|49
1730380800000|2024-10-31 13:20:00|7281.5|7275.5|7282|7276|7282|7276|7279|7273|96
1730381100000|2024-10-31 13:25:00|7281.5|7275.5|7291|7285|7297|7291|7281.5|7275.5|339
1730381400000|2024-10-31 13:30:00|7290.5|7284.5|7269.5|7263.5|7298.5|7292.5|7269|7263|729
1730381700000|2024-10-31 13:35:00|7268.5|7262.5|7263.5|7257.5|7274.5|7268.5|7251|7245|311
1730382000000|2024-10-31 13:40:00|7264.5|7258.5|7264.5|7258.5|7274|7268|7261.5|7255.5|190
1730382300000|2024-10-31 13:45:00|7263|7257|7243|7237|7265.5|7259.5|7243|7237|317
1730382600000|2024-10-31 13:50:00|7242.5|7236.5|7231|7225|7245.5|7239.5|7230|7224|259
1730382900000|2024-10-31 13:55:00|7230.5|7224.5|7216.5|7210.5|7234.5|7228.5|7215|7209|564
1730383200000|2024-10-31 14:00:00|7216|7210|7223|7217|7224.5|7218.5|7212|7206|304
1730383500000|2024-10-31 14:05:00|7222.5|7216.5|7238.5|7232.5|7238.5|7232.5|7221.5|7215.5|223
1730383800000|2024-10-31 14:10:00|7239|7233|7234.5|7228.5|7241|7235|7230.5|7224.5|338
1730384100000|2024-10-31 14:15:00|7235|7229|7252|7246|7252|7246|7234.5|7228.5|235
1730384400000|2024-10-31 14:20:00|7251.5|7245.5|7247|7241|7252.5|7246.5|7244.5|7238.5|97
1730384700000|2024-10-31 14:25:00|7246.5|7240.5|7234.5|7228.5|7248|7242|7234.5|7228.5|77
1730385000000|2024-10-31 14:30:00|7234|7228|7235.5|7229.5|7237.5|7231.5|7230|7224|143
1730385300000|2024-10-31 14:35:00|7236|7230|7231|7225|7236.5|7230.5|7228.5|7222.5|146
1730385600000|2024-10-31 14:40:00|7230.5|7224.5|7225.5|7219.5|7230.5|7224.5|7222|7216|144
1730385900000|2024-10-31 14:45:00|7225|7219|7219.5|7213.5|7228.5|7222.5|7216.5|7210.5|237
1730386200000|2024-10-31 14:50:00|7219|7213|7234.5|7228.5|7234.5|7228.5|7218.5|7212.5|235
1730386500000|2024-10-31 14:55:00|7234|7228|7238.5|7232.5|7240.5|7234.5|7232.5|7226.5|159
1730386800000|2024-10-31 15:00:00|7239|7233|7235.5|7229.5|7239|7233|7234|7228|73
1730387100000|2024-10-31 15:05:00|7235|7229|7247.5|7241.5|7251.5|7245.5|7235|7229|112
1730387400000|2024-10-31 15:10:00|7247|7241|7241.5|7235.5|7247.5|7241.5|7241|7235|76
1730387700000|2024-10-31 15:15:00|7241|7235|7246|7240|7251.5|7245.5|7240.5|7234.5|178
1730388000000|2024-10-31 15:20:00|7245.5|7239.5|7252.5|7246.5|7255.5|7249.5|7245.5|7239.5|167
1730388300000|2024-10-31 15:25:00|7252|7246|7247.5|7241.5|7252.5|7246.5|7246|7240|88
1730388600000|2024-10-31 15:30:00|7247|7241|7247.5|7241.5|7251|7245|7242.5|7236.5|68
1730388900000|2024-10-31 15:35:00|7247|7241|7251.5|7245.5|7253.5|7247.5|7247|7241|61
1730389200000|2024-10-31 15:40:00|7252|7246|7252.5|7246.5|7255|7249|7250.5|7244.5|75
1730389500000|2024-10-31 15:45:00|7252|7246|7246|7240|7252|7246|7245|7239|89
1730389800000|2024-10-31 15:50:00|7245.5|7239.5|7240|7234|7247.5|7241.5|7237|7231|182
1730390100000|2024-10-31 15:55:00|7239.5|7233.5|7254.5|7248.5|7254.5|7248.5|7239|7233|155
1730390400000|2024-10-31 16:00:00|7252.5|7246.5|7251.5|7245.5|7254.5|7248.5|7245.5|7239.5|118
1730390700000|2024-10-31 16:05:00|7249.5|7243.5|7253.5|7247.5|7255.5|7249.5|7249.5|7243.5|69
1730391000000|2024-10-31 16:10:00|7254.5|7248.5|7261.5|7255.5|7263.5|7257.5|7252.5|7246.5|108
1730391300000|2024-10-31 16:15:00|7262.5|7256.5|7262.5|7256.5|7265.5|7259.5|7259.5|7253.5|178
1730391600000|2024-10-31 16:20:00|7263.5|7257.5|7261.5|7255.5|7269.5|7263.5|7261.5|7255.5|147
1730391900000|2024-10-31 16:25:00|7262.5|7256.5|7275.5|7269.5|7278.5|7272.5|7257.5|7251.5|325
1730392200000|2024-10-31 16:30:00|7274.5|7268.5|7269.5|7263.5|7275.5|7269.5|7268.5|7262.5|167
1730392500000|2024-10-31 16:35:00|7270.5|7264.5|7273.5|7267.5|7273.5|7267.5|7264.5|7258.5|165
1730392800000|2024-10-31 16:40:00|7272.5|7266.5|7275.5|7269.5|7275.5|7269.5|7271.5|7265.5|33
1730393100000|2024-10-31 16:45:00|7276.5|7270.5|7276.5|7270.5|7279.5|7273.5|7272.5|7266.5|133
1730393400000|2024-10-31 16:50:00|7275.5|7269.5|7280.5|7274.5|7281.5|7275.5|7275.5|7269.5|132
1730393700000|2024-10-31 16:55:00|7281.5|7275.5|7281.5|7275.5|7281.5|7275.5|7275.5|7269.5|112
1730394000000|2024-10-31 17:00:00|7280.5|7274.5|7282.5|7276.5|7284.5|7278.5|7280.5|7274.5|111
1730394300000|2024-10-31 17:05:00|7283.5|7277.5|7282.5|7276.5|7284.5|7278.5|7279.5|7273.5|91
1730394600000|2024-10-31 17:10:00|7281.5|7275.5|7283.5|7277.5|7283.5|7277.5|7280.5|7274.5|80
1730394900000|2024-10-31 17:15:00|7282.5|7276.5|7286.5|7280.5|7287.5|7281.5|7282.5|7276.5|73
1730395200000|2024-10-31 17:20:00|7285.5|7279.5|7285.5|7279.5|7285.5|7279.5|7284.5|7278.5|34
1730395500000|2024-10-31 17:25:00|7286.5|7280.5|7283.5|7277.5|7289.5|7283.5|7283.5|7277.5|104
1730395800000|2024-10-31 17:30:00|7282.5|7276.5|7292.5|7286.5|7292.5|7286.5|7281.5|7275.5|79
1730396100000|2024-10-31 17:35:00|7293.5|7287.5|7293.5|7287.5|7294.5|7288.5|7290.5|7284.5|103
1730396400000|2024-10-31 17:40:00|7294.5|7288.5|7290.5|7284.5|7296.5|7290.5|7290.5|7284.5|83
1730396700000|2024-10-31 17:45:00|7291.5|7285.5|7290.5|7284.5|7291.5|7285.5|7286.5|7280.5|50
1730397000000|2024-10-31 17:50:00|7291.5|7285.5|7291.5|7285.5|7294.5|7288.5|7287.5|7281.5|54
1730397300000|2024-10-31 17:55:00|7289.5|7283.5|7289.5|7283.5|7290.5|7284.5|7280.5|7274.5|165
1730397600000|2024-10-31 18:00:00|7290.5|7284.5|7283.5|7277.5|7290.5|7284.5|7283.5|7277.5|57
1730397900000|2024-10-31 18:05:00|7284.5|7278.5|7289.5|7283.5|7289.5|7283.5|7284.5|7278.5|93
1730398200000|2024-10-31 18:10:00|7288.5|7282.5|7293.5|7287.5|7294.5|7288.5|7286.5|7280.5|98
1730398500000|2024-10-31 18:15:00|7294.5|7288.5|7290.5|7284.5|7296.5|7290.5|7290.5|7284.5|120
1730398800000|2024-10-31 18:20:00|7291.5|7285.5|7296.5|7290.5|7296.5|7290.5|7291.5|7285.5|62
1730399100000|2024-10-31 18:25:00|7293.5|7287.5|7296.5|7290.5|7297.5|7291.5|7293.5|7287.5|67
1730399400000|2024-10-31 18:30:00|7297.5|7291.5|7286.5|7280.5|7298.5|7292.5|7283.5|7277.5|172
1730399700000|2024-10-31 18:35:00|7287.5|7281.5|7288.5|7282.5|7288.5|7282.5|7282.5|7276.5|121
1730400000000|2024-10-31 18:40:00|7289.5|7283.5|7291.5|7285.5|7293.5|7287.5|7287.5|7281.5|108
1730400300000|2024-10-31 18:45:00|7289.5|7283.5|7289.5|7283.5|7292.5|7286.5|7287.5|7281.5|151
1730400600000|2024-10-31 18:50:00|7288.5|7282.5|7289.5|7283.5|7293.5|7287.5|7287.5|7281.5|187
1730400900000|2024-10-31 18:55:00|7291.5|7285.5|7302.2|7284.2|7302.3|7292.5|7291.5|7284.2|115
1730401200000|2024-10-31 19:00:00|7302.3|7284.3|7301.7|7283.7|7302.8|7284.8|7301.4|7283.4|0
1730401500000|2024-10-31 19:05:00|7301.8|7283.8|7304.4|7286.4|7306.3|7288.3|7301.7|7283.7|0
1730401800000|2024-10-31 19:10:00|7304.5|7286.5|7303.4|7285.4|7304.5|7286.5|7300.2|7282.2|0
1730402100000|2024-10-31 19:15:00|7303.5|7285.5|7304.6|7286.6|7304.6|7286.6|7302.1|7284.1|0
1730402400000|2024-10-31 19:20:00|7304.7|7286.7|7308.2|7290.2|7308.8|7290.8|7304.5|7286.5|0
1730402700000|2024-10-31 19:25:00|7308.3|7290.3|7304.3|7286.3|7308.3|7290.3|7304.1|7286.1|0
1730403000000|2024-10-31 19:30:00|7304.4|7286.4|7296.1|7278.1|7304.7|7286.7|7295.3|7277.3|0
1730403300000|2024-10-31 19:35:00|7296.2|7278.2|7293.8|7275.8|7296.3|7278.3|7292.6|7274.6|0
1730403600000|2024-10-31 19:40:00|7293.7|7275.7|7299.4|7281.4|7299.4|7281.4|7292.6|7274.6|0
1730403900000|2024-10-31 19:45:00|7299.3|7281.3|7300.4|7282.4|7304.4|7286.4|7299.2|7281.2|0
1730404200000|2024-10-31 19:50:00|7300.5|7282.5|7293.9|7275.9|7302.5|7284.5|7293.8|7275.8|0
1730404500000|2024-10-31 19:55:00|7294|7276|7290.6|7272.6|7300.2|7282.2|7289.5|7271.5|0
1730404800000|2024-10-31 20:00:00|7289.8|7271.8|7300.1|7282.1|7304.3|7286.3|7289.5|7271.5|0
1730405100000|2024-10-31 20:05:00|7300|7282|7294.1|7276.1|7300.1|7282.1|7293.4|7275.4|0
1730405400000|2024-10-31 20:10:00|7294.3|7276.3|7293|7275|7294.8|7276.8|7291.1|7273.1|0
1730405700000|2024-10-31 20:15:00|7293.4|7275.4|7292.1|7274.1|7295.8|7277.8|7291.8|7273.8|0
1730406000000|2024-10-31 20:20:00|7292.2|7274.2|7294.6|7276.6|7295|7277|7290.8|7272.8|0
1730406300000|2024-10-31 20:25:00|7294.4|7276.4|7296.8|7278.8|7299.5|7281.5|7294.4|7276.4|0
1730406600000|2024-10-31 20:30:00|7287|7269|7286.9|7268.9|7300.6|7282.6|7284.6|7266.6|0
1730406900000|2024-10-31 20:35:00|7287|7269|7286.7|7268.7|7287.7|7269.7|7285.1|7267.1|0
1730407200000|2024-10-31 20:40:00|7286.6|7268.6|7285.7|7267.7|7288|7270|7285.5|7267.5|0
1730407500000|2024-10-31 20:45:00|7285.8|7267.8|7289.4|7271.4|7289.4|7271.4|7285.8|7267.8|0
1730407800000|2024-10-31 20:50:00|7289.6|7271.6|7291.6|7273.6|7294.9|7276.9|7288.5|7270.5|0
1730408100000|2024-10-31 20:55:00|7291.5|7273.5|7293.1|7275.1|7293.9|7275.9|7290.5|7272.5|0
1730408400000|2024-10-31 21:00:00|7293.2|7275.2|7293.9|7275.9|7294.1|7276.1|7292.7|7274.7|0
1730408700000|2024-10-31 21:05:00|7293.8|7275.8|7294.6|7276.6|7294.6|7276.6|7293.7|7275.7|0
1730409000000|2024-10-31 21:10:00|7294.7|7276.7|7295.7|7277.7|7295.7|7277.7|7294.5|7276.5|0
1730409300000|2024-10-31 21:15:00|7295.8|7277.8|7297.9|7279.9|7297.9|7279.9|7295.8|7277.8|0
1730409600000|2024-10-31 21:20:00|7298|7280|7295.6|7277.6|7298.9|7280.9|7295.5|7277.5|0
1730409900000|2024-10-31 21:25:00|7295.7|7277.7|7293.6|7275.6|7295.7|7277.7|7293.6|7275.6|0
1730410200000|2024-10-31 21:30:00|7293.5|7275.5|7294|7276|7294.7|7276.7|7293.4|7275.4|0
1730410500000|2024-10-31 21:35:00|7294.1|7276.1|7295.2|7277.2|7295.5|7277.5|7293.7|7275.7|0
1730410800000|2024-10-31 21:40:00|7294.9|7276.9|7294.2|7276.2|7294.9|7276.9|7294.2|7276.2|0
1730411100000|2024-10-31 21:45:00|7294.1|7276.1|7295.2|7277.2|7295.9|7277.9|7294.1|7276.1|0
1730411400000|2024-10-31 21:50:00|7295.1|7277.1|7296|7278|7296.1|7278.1|7295|7277|0
1730411700000|2024-10-31 21:55:00|7295.3|7277.3|7295.6|7277.6|7296.7|7278.7|7295.1|7277.1|0
1730412000000|2024-10-31 22:00:00|7297.9|7279.9|7299.9|7281.9|7302.2|7284.2|7297.4|7279.4|0
1730412300000|2024-10-31 22:05:00|7300|7282|7296.8|7278.8|7300|7282|7296.2|7278.2|0
1730412600000|2024-10-31 22:10:00|7297|7279|7298.5|7280.5|7299.4|7281.4|7297|7279|0
1730412900000|2024-10-31 22:15:00|7298.6|7280.6|7298.7|7280.7|7299.6|7281.6|7297.5|7279.5|0
1730413200000|2024-10-31 22:20:00|7298.6|7280.6|7298.3|7280.3|7298.9|7280.9|7298.1|7280.1|0
1730413500000|2024-10-31 22:25:00|7298.5|7280.5|7299.6|7281.6|7300|7282|7297.9|7279.9|0
1730413800000|2024-10-31 22:30:00|7299.7|7281.7|7302.7|7284.7|7302.7|7284.7|7299.4|7281.4|0
1730414100000|2024-10-31 22:35:00|7302.6|7284.6|7304.2|7286.2|7304.8|7286.8|7302.6|7284.6|0
1730414400000|2024-10-31 22:40:00|7304.3|7286.3|7301.9|7283.9|7304.8|7286.8|7301.9|7283.9|0
1730414700000|2024-10-31 22:45:00|7301.8|7283.8|7301.6|7283.6|7302.9|7284.9|7301.6|7283.6|0
1730415000000|2024-10-31 22:50:00|7301.5|7283.5|7299.5|7281.5|7301.6|7283.6|7298.5|7280.5|0
1730415300000|2024-10-31 22:55:00|7299.4|7281.4|7300.2|7282.2|7300.3|7282.3|7298.3|7280.3|0
1730415600000|2024-10-31 23:00:00|7300.3|7282.3|7298|7280|7301.4|7283.4|7296.5|7278.5|0
1730415900000|2024-10-31 23:05:00|7298.1|7280.1|7296.6|7278.6|7298.1|7280.1|7295.3|7277.3|0
1730416200000|2024-10-31 23:10:00|7296.7|7278.7|7297.2|7279.2|7297.6|7279.6|7296.4|7278.4|0
1730416500000|2024-10-31 23:15:00|7297.3|7279.3|7297.4|7279.4|7298.8|7280.8|7297.2|7279.2|0
1730416800000|2024-10-31 23:20:00|7297.5|7279.5|7299.7|7281.7|7299.9|7281.9|7297.5|7279.5|0
1730417100000|2024-10-31 23:25:00|7299.9|7281.9|7299.9|7281.9|7300.5|7282.5|7299.2|7281.2|0
1730417400000|2024-10-31 23:30:00|7300.1|7282.1|7299.7|7281.7|7300.3|7282.3|7299.2|7281.2|0
1730417700000|2024-10-31 23:35:00|7299.9|7281.9|7299.6|7281.6|7300.5|7282.5|7299|7281|0
1730418000000|2024-10-31 23:40:00|7299.5|7281.5|7299.9|7281.9|7300.5|7282.5|7299.1|7281.1|0
1730418300000|2024-10-31 23:45:00|7300|7282|7298.2|7280.2|7300.3|7282.3|7298|7280|0
1730418600000|2024-10-31 23:50:00|7298.1|7280.1|7297.8|7279.8|7298.6|7280.6|7297.6|7279.6|0
1730418900000|2024-10-31 23:55:00|7297.7|7279.7|7297.9|7279.9|7298.5|7280.5|7297.5|7279.5|0
1730419200000|2024-11-01 00:00:00|7297.7|7279.7|7294.1|7276.1|7297.9|7279.9|7293|7275|0
1730419500000|2024-11-01 00:05:00|7294|7276|7295.2|7277.2|7295.3|7277.3|7293.7|7275.7|0
1730419800000|2024-11-01 00:10:00|7295.1|7277.1|7296.5|7278.5|7297|7279|7295.1|7277.1|0
1730420100000|2024-11-01 00:15:00|7296.4|7278.4|7295.1|7277.1|7296.5|7278.5|7293.8|7275.8|0
1730420400000|2024-11-01 00:20:00|7295|7277|7297.4|7279.4|7297.6|7279.6|7295|7277|0
1730420700000|2024-11-01 00:25:00|7297.3|7279.3|7299.5|7281.5|7299.6|7281.6|7297.2|7279.2|0
1730421000000|2024-11-01 00:30:00|7299.4|7281.4|7298.6|7280.6|7299.4|7281.4|7298|7280|0
1730421300000|2024-11-01 00:35:00|7298.7|7280.7|7297.8|7279.8|7299.3|7281.3|7297.6|7279.6|0
1730421600000|2024-11-01 00:40:00|7297.9|7279.9|7298.7|7280.7|7298.7|7280.7|7296.9|7278.9|0
1730421900000|2024-11-01 00:45:00|7298.6|7280.6|7298.8|7280.8|7299.2|7281.2|7298.1|7280.1|0
1730422200000|2024-11-01 00:50:00|7299|7281|7298.3|7280.3|7299.9|7281.9|7298.2|7280.2|0
1730422500000|2024-11-01 00:55:00|7298.4|7280.4|7297.9|7279.9|7299.2|7281.2|7297.2|7279.2|0
1730422800000|2024-11-01 01:00:00|7297.7|7279.7|7298.5|7280.5|7299.5|7281.5|7296.6|7278.6|0
1730423100000|2024-11-01 01:05:00|7298.4|7280.4|7298.4|7280.4|7299|7281|7297.2|7279.2|0
1730423400000|2024-11-01 01:10:00|7298.2|7280.2|7298.4|7280.4|7298.8|7280.8|7297.3|7279.3|0
1730423700000|2024-11-01 01:15:00|7298.8|7280.8|7314.5|7308.5|7315.5|7309.5|7280.5|7274.5|1148
1730424000000|2024-11-01 01:20:00|7313.5|7307.5|7326.5|7320.5|7328.5|7322.5|7311.5|7305.5|747
1730424300000|2024-11-01 01:25:00|7327.5|7321.5|7318.5|7312.5|7332.5|7326.5|7317.5|7311.5|537
1730424600000|2024-11-01 01:30:00|7320.5|7314.5|7306.5|7300.5|7325.5|7319.5|7296.5|7290.5|3947
1730424900000|2024-11-01 01:35:00|7307.5|7301.5|7319.5|7313.5|7330.5|7324.5|7298.5|7292.5|1974
1730425200000|2024-11-01 01:40:00|7318.5|7312.5|7288.5|7282.5|7319.5|7313.5|7274.5|7268.5|1735
1730425500000|2024-11-01 01:45:00|7290.5|7284.5|7323.5|7317.5|7334.5|7328.5|7289.5|7283.5|1743
1730425800000|2024-11-01 01:50:00|7322.5|7316.5|7346.5|7340.5|7356.5|7350.5|7322.5|7316.5|2386
1730426100000|2024-11-01 01:55:00|7343.5|7337.5|7347.5|7341.5|7356.5|7350.5|7327.5|7321.5|1800
1730426400000|2024-11-01 02:00:00|7345.5|7339.5|7316.5|7310.5|7346.5|7340.5|7306.5|7300.5|1617
1730426700000|2024-11-01 02:05:00|7314.5|7308.5|7325.5|7319.5|7343.5|7337.5|7314.5|7308.5|1725
1730427000000|2024-11-01 02:10:00|7326.5|7320.5|7298.5|7292.5|7333.5|7327.5|7291.5|7285.5|1310
1730427300000|2024-11-01 02:15:00|7300.5|7294.5|7322.5|7316.5|7325.5|7319.5|7293.5|7287.5|1076
1730427600000|2024-11-01 02:20:00|7324.5|7318.5|7337.5|7331.5|7344.5|7338.5|7308.5|7302.5|1349
1730427900000|2024-11-01 02:25:00|7338.5|7332.5|7324.5|7318.5|7341.5|7335.5|7308.5|7302.5|1198
1730428200000|2024-11-01 02:30:00|7323.5|7317.5|7321.5|7315.5|7324.5|7318.5|7301.5|7295.5|1269
1730428500000|2024-11-01 02:35:00|7319.5|7313.5|7324.5|7318.5|7337.5|7331.5|7316.5|7310.5|1111
1730428800000|2024-11-01 02:40:00|7323.5|7317.5|7334.5|7328.5|7348.5|7342.5|7317.5|7311.5|1447
1730429100000|2024-11-01 02:45:00|7333.5|7327.5|7329.5|7323.5|7344.5|7338.5|7329.5|7323.5|1100
1730429400000|2024-11-01 02:50:00|7330.5|7324.5|7344.5|7338.5|7344.5|7338.5|7317.5|7311.5|877
1730429700000|2024-11-01 02:55:00|7342.5|7336.5|7357.5|7351.5|7360.5|7354.5|7339.5|7333.5|1245
1730430000000|2024-11-01 03:00:00|7354.5|7348.5|7334.5|7328.5|7356.5|7350.5|7334.5|7328.5|1023
1730430300000|2024-11-01 03:05:00|7333.5|7327.5|7344.5|7338.5|7348.5|7342.5|7329.5|7323.5|735
1730430600000|2024-11-01 03:10:00|7345.5|7339.5|7350.5|7344.5|7356.5|7350.5|7342.5|7336.5|838
1730430900000|2024-11-01 03:15:00|7348.5|7342.5|7342.5|7336.5|7355.5|7349.5|7331.5|7325.5|528
1730431200000|2024-11-01 03:20:00|7341.5|7335.5|7348.5|7342.5|7353.5|7347.5|7340.5|7334.5|470
1730431500000|2024-11-01 03:25:00|7347.5|7341.5|7345.5|7339.5|7351.5|7345.5|7341.5|7335.5|514
1730431800000|2024-11-01 03:30:00|7347.5|7341.5|7358.5|7352.5|7358.5|7352.5|7346.5|7340.5|363
1730432100000|2024-11-01 03:35:00|7359.5|7353.5|7357.5|7351.5|7359.5|7353.5|7351.5|7345.5|351
1730432400000|2024-11-01 03:40:00|7358.5|7352.5|7387.5|7381.5|7389.5|7383.5|7355.5|7349.5|1361
1730432700000|2024-11-01 03:45:00|7388.5|7382.5|7387.5|7381.5|7392.5|7386.5|7383.5|7377.5|731
1730433000000|2024-11-01 03:50:00|7386.5|7380.5|7396.5|7390.5|7399.5|7393.5|7385.5|7379.5|701
1730433300000|2024-11-01 03:55:00|7397.5|7391.5|7392.5|7386.5|7397.5|7391.5|7391.5|7385.5|649
1730433600000|2024-11-01 04:00:00|7397.5|7379.5|7398.1|7380.1|7398.4|7380.4|7397.3|7379.3|0
1730433900000|2024-11-01 04:05:00|7398.2|7380.2|7397.8|7379.8|7398.3|7380.3|7397.8|7379.8|0
1730434200000|2024-11-01 04:10:00|7397.6|7379.6|7394.9|7376.9|7398|7380|7394.9|7376.9|0
1730434500000|2024-11-01 04:15:00|7394.8|7376.8|7394.8|7376.8|7395.1|7377.1|7394.6|7376.6|0
1730434800000|2024-11-01 04:20:00|7394.7|7376.7|7393.8|7375.8|7394.8|7376.8|7393.8|7375.8|0
1730435100000|2024-11-01 04:25:00|7393.9|7375.9|7394.5|7376.5|7394.8|7376.8|7393.8|7375.8|0
1730435400000|2024-11-01 04:30:00|7394.3|7376.3|7394.5|7376.5|7394.7|7376.7|7394|7376|0
1730435700000|2024-11-01 04:35:00|7394.7|7376.7|7395.1|7377.1|7395.6|7377.6|7394.5|7376.5|0
1730436000000|2024-11-01 04:40:00|7395.3|7377.3|7394.6|7376.6|7395.5|7377.5|7394.4|7376.4|0
1730436300000|2024-11-01 04:45:00|7394.5|7376.5|7392.6|7374.6|7394.6|7376.6|7392.6|7374.6|0
1730436600000|2024-11-01 04:50:00|7392.2|7374.2|7392.5|7374.5|7394|7376|7391.8|7373.8|0
1730436900000|2024-11-01 04:55:00|7392.6|7374.6|7392.9|7374.9|7392.9|7374.9|7392.3|7374.3|25
1730437200000|2024-11-01 05:00:00|7392.5|7386.5|7366.5|7360.5|7412.5|7406.5|7366.5|7360.5|2524
1730437500000|2024-11-01 05:05:00|7367.5|7361.5|7368.5|7362.5|7379.5|7373.5|7358.5|7352.5|1081
1730437800000|2024-11-01 05:10:00|7365.5|7359.5|7353.5|7347.5|7370.5|7364.5|7352.5|7346.5|787
1730438100000|2024-11-01 05:15:00|7352.5|7346.5|7347.5|7341.5|7356.5|7350.5|7336.5|7330.5|1134
1730438400000|2024-11-01 05:20:00|7348.5|7342.5|7336.5|7330.5|7353.5|7347.5|7335.5|7329.5|556
1730438700000|2024-11-01 05:25:00|7335.5|7329.5|7347.5|7341.5|7348.5|7342.5|7335.5|7329.5|500
1730439000000|2024-11-01 05:30:00|7346.5|7340.5|7340.5|7334.5|7352.5|7346.5|7340.5|7334.5|384
1730439300000|2024-11-01 05:35:00|7341.5|7335.5|7331.5|7325.5|7344.5|7338.5|7330.5|7324.5|559
1730439600000|2024-11-01 05:40:00|7330.5|7324.5|7317.5|7311.5|7338.5|7332.5|7317.5|7311.5|619
1730439900000|2024-11-01 05:45:00|7319.5|7313.5|7323.5|7317.5|7326.5|7320.5|7316.5|7310.5|498
1730440200000|2024-11-01 05:50:00|7321.5|7315.5|7323.5|7317.5|7324.5|7318.5|7316.5|7310.5|415
1730440500000|2024-11-01 05:55:00|7324.5|7318.5|7337.5|7331.5|7339.5|7333.5|7321.5|7315.5|787
1730440800000|2024-11-01 06:00:00|7338.5|7332.5|7338.5|7332.5|7344.5|7338.5|7335.5|7329.5|361
1730441100000|2024-11-01 06:05:00|7337.5|7331.5|7333.5|7327.5|7338.5|7332.5|7330.5|7324.5|375
1730441400000|2024-11-01 06:10:00|7332.5|7326.5|7331.5|7325.5|7339.5|7333.5|7328.5|7322.5|414
1730441700000|2024-11-01 06:15:00|7330.5|7324.5|7324.5|7318.5|7333.5|7327.5|7323.5|7317.5|309
1730442000000|2024-11-01 06:20:00|7325.5|7319.5|7334.5|7328.5|7345.5|7339.5|7325.5|7319.5|416
1730442300000|2024-11-01 06:25:00|7333.5|7327.5|7335.5|7329.5|7336.5|7330.5|7328.5|7322.5|318
1730442600000|2024-11-01 06:30:00|7334.5|7328.5|7341.5|7335.5|7342.5|7336.5|7333.5|7327.5|416
1730442900000|2024-11-01 06:35:00|7340.5|7334.5|7334.5|7328.5|7340.5|7334.5|7326.5|7320.5|465
1730443200000|2024-11-01 06:40:00|7333.5|7327.5|7329.5|7323.5|7336.5|7330.5|7326.5|7320.5|329
1730443500000|2024-11-01 06:45:00|7328.5|7322.5|7327.5|7321.5|7337.5|7331.5|7326.5|7320.5|376
1730443800000|2024-11-01 06:50:00|7328.5|7322.5|7328.5|7322.5|7329.5|7323.5|7323.5|7317.5|210
1730444100000|2024-11-01 06:55:00|7327.5|7321.5|7322.5|7316.5|7329.5|7323.5|7321.5|7315.5|451
1730444400000|2024-11-01 07:00:00|7323.5|7317.5|7331.5|7325.5|7332.5|7326.5|7322.5|7316.5|275
1730444700000|2024-11-01 07:05:00|7332.5|7326.5|7328.5|7322.5|7334.5|7328.5|7323.5|7317.5|296
1730445000000|2024-11-01 07:10:00|7327.5|7321.5|7329.5|7323.5|7330.5|7324.5|7325.5|7319.5|448
1730445300000|2024-11-01 07:15:00|7330.5|7324.5|7333.5|7327.5|7336.5|7330.5|7330.5|7324.5|404
1730445600000|2024-11-01 07:20:00|7334.5|7328.5|7331.5|7325.5|7335.5|7329.5|7329.5|7323.5|363
1730445900000|2024-11-01 07:25:00|7332.5|7326.5|7327.5|7321.5|7334.5|7328.5|7327.5|7321.5|244
1730446200000|2024-11-01 07:30:00|7328.5|7322.5|7333.5|7327.5|7333.5|7327.5|7327.5|7321.5|528
1730446500000|2024-11-01 07:35:00|7332.5|7326.5|7335.5|7329.5|7336.5|7330.5|7331.5|7325.5|316
1730446800000|2024-11-01 07:40:00|7336.5|7330.5|7337.5|7331.5|7339.5|7333.5|7335.5|7329.5|612
1730447100000|2024-11-01 07:45:00|7336.5|7330.5|7335.5|7329.5|7339.5|7333.5|7334.5|7328.5|517
1730447400000|2024-11-01 07:50:00|7334.5|7328.5|7339.5|7333.5|7340.5|7334.5|7334.5|7328.5|398
1730447700000|2024-11-01 07:55:00|7338.5|7332.5|7338.5|7332.5|7341.5|7335.5|7337.5|7331.5|707
1730448000000|2024-11-01 08:00:00|7337.5|7331.5|7341.5|7335.5|7342.5|7336.5|7335.5|7329.5|1345
1730448300000|2024-11-01 08:05:00|7342.5|7336.5|7341.5|7335.5|7345.5|7339.5|7337.5|7331.5|1556
1730448600000|2024-11-01 08:10:00|7342.5|7336.5|7343.5|7337.5|7346.5|7340.5|7338.5|7332.5|885
1730448900000|2024-11-01 08:15:00|7344.5|7338.5|7338.5|7332.5|7344.5|7338.5|7335.5|7329.5|558
1730449200000|2024-11-01 08:20:00|7337.5|7331.5|7338.5|7332.5|7340.5|7334.5|7337.5|7331.5|436
1730449500000|2024-11-01 08:25:00|7337.5|7331.5|7337.5|7331.5|7343.5|7337.5|7335.5|7329.5|838
1730449800000|2024-11-01 08:30:00|7345.7|7327.7|7345.9|7327.9|7346.7|7328.7|7344.3|7326.3|204
1730450100000|2024-11-01 08:35:00|7346|7328|7346.9|7328.9|7348.4|7330.4|7344.6|7326.6|96
1730450400000|2024-11-01 08:40:00|7347|7329|7346.7|7328.7|7347.2|7329.2|7344.1|7326.1|0
1730450700000|2024-11-01 08:45:00|7346.6|7328.6|7344.4|7326.4|7346.7|7328.7|7343.9|7325.9|0
1730451000000|2024-11-01 08:50:00|7344.6|7326.6|7344.4|7326.4|7345.9|7327.9|7344.3|7326.3|0
1730451300000|2024-11-01 08:55:00|7344.3|7326.3|7345.1|7327.1|7345.3|7327.3|7342.4|7324.4|0
1730451600000|2024-11-01 09:00:00|7345.2|7327.2|7345.6|7327.6|7346.5|7328.5|7344.6|7326.6|0
1730451900000|2024-11-01 09:05:00|7346|7328|7346.6|7328.6|7346.6|7328.6|7344.6|7326.6|0
1730452200000|2024-11-01 09:10:00|7346.4|7328.4|7347.1|7329.1|7347.3|7329.3|7345.9|7327.9|0
1730452500000|2024-11-01 09:15:00|7347.2|7329.2|7336.5|7330.5|7347.2|7336.5|7334.5|7328.5|165
1730452800000|2024-11-01 09:20:00|7335.5|7329.5|7341.5|7335.5|7343.5|7337.5|7335.5|7329.5|92
1730453100000|2024-11-01 09:25:00|7340.5|7334.5|7340.5|7334.5|7344.5|7338.5|7339.5|7333.5|75
1730453400000|2024-11-01 09:30:00|7341.5|7335.5|7330.5|7324.5|7341.5|7335.5|7330.5|7324.5|77
1730453700000|2024-11-01 09:35:00|7329.5|7323.5|7328.5|7322.5|7333.5|7327.5|7327.5|7321.5|64
1730454000000|2024-11-01 09:40:00|7329.5|7323.5|7326.5|7320.5|7331.5|7325.5|7326.5|7320.5|42
1730454300000|2024-11-01 09:45:00|7327.5|7321.5|7326.5|7320.5|7329.5|7323.5|7325.5|7319.5|110
1730454600000|2024-11-01 09:50:00|7327.5|7321.5|7324.5|7318.5|7328.5|7322.5|7324.5|7318.5|41
1730454900000|2024-11-01 09:55:00|7325.5|7319.5|7324.5|7318.5|7326.5|7320.5|7324.5|7318.5|49
1730455200000|2024-11-01 10:00:00|7325|7319|7323|7317|7325|7319|7320|7314|103
1730455500000|2024-11-01 10:05:00|7323.5|7317.5|7323.5|7317.5|7326|7320|7322|7316|36
1730455800000|2024-11-01 10:10:00|7324|7318|7320.5|7314.5|7324.5|7318.5|7318|7312|61
1730456100000|2024-11-01 10:15:00|7321|7315|7317|7311|7324|7318|7317|7311|101
1730456400000|2024-11-01 10:20:00|7317.5|7311.5|7318|7312|7320|7314|7316.5|7310.5|241
1730456700000|2024-11-01 10:25:00|7318.5|7312.5|7319.5|7313.5|7322|7316|7318|7312|43
1730457000000|2024-11-01 10:30:00|7320|7314|7319|7313|7321|7315|7319|7313|19
1730457300000|2024-11-01 10:35:00|7318.5|7312.5|7322|7316|7322.5|7316.5|7317.5|7311.5|71
1730457600000|2024-11-01 10:40:00|7322.5|7316.5|7323|7317|7324|7318|7321|7315|26
1730457900000|2024-11-01 10:45:00|7322.5|7316.5|7324.5|7318.5|7325|7319|7322|7316|7
1730458200000|2024-11-01 10:50:00|7324|7318|7329|7323|7329|7323|7324|7318|42
1730458500000|2024-11-01 10:55:00|7328.5|7322.5|7328.5|7322.5|7330|7324|7328|7322|15
1730458800000|2024-11-01 11:00:00|7329|7323|7327.5|7321.5|7329|7323|7327|7321|20
1730459100000|2024-11-01 11:05:00|7328|7322|7322.5|7316.5|7328|7322|7322|7316|28
1730459400000|2024-11-01 11:10:00|7323|7317|7326|7320|7326|7320|7321.5|7315.5|52
1730459700000|2024-11-01 11:15:00|7326.5|7320.5|7324.5|7318.5|7330|7324|7324|7318|75
1730460000000|2024-11-01 11:20:00|7325|7319|7326.5|7320.5|7327|7321|7325|7319|42
1730460300000|2024-11-01 11:25:00|7326|7320|7328.5|7322.5|7329|7323|7326|7320|21
1730460600000|2024-11-01 11:30:00|7329|7323|7331.5|7325.5|7332|7326|7328|7322|19
1730460900000|2024-11-01 11:35:00|7332|7326|7338.5|7332.5|7340|7334|7332|7326|94
1730461200000|2024-11-01 11:40:00|7338|7332|7337|7331|7339|7333|7336|7330|31
1730461500000|2024-11-01 11:45:00|7337.5|7331.5|7338.5|7332.5|7339|7333|7336|7330|19
1730461800000|2024-11-01 11:50:00|7338|7332|7342|7336|7342|7336|7337|7331|38
1730462100000|2024-11-01 11:55:00|7342.5|7336.5|7340.5|7334.5|7343|7337|7339.5|7333.5|59
1730462400000|2024-11-01 12:00:00|7341.5|7335.5|7344|7338|7345.5|7339.5|7339|7333|116
1730462700000|2024-11-01 12:05:00|7345.5|7339.5|7343.5|7337.5|7345.5|7339.5|7342.5|7336.5|17
1730463000000|2024-11-01 12:10:00|7344|7338|7348.5|7342.5|7349.5|7343.5|7344|7338|152
1730463300000|2024-11-01 12:15:00|7349|7343|7347|7341|7353|7347|7341|7335|107
1730463600000|2024-11-01 12:20:00|7348|7342|7357|7351|7357|7351|7347.5|7341.5|132
1730463900000|2024-11-01 12:25:00|7356.5|7350.5|7355.5|7349.5|7360.5|7354.5|7352|7346|256
1730464200000|2024-11-01 12:30:00|7355|7349|7370.5|7364.5|7377|7371|7354.5|7348.5|584
1730464500000|2024-11-01 12:35:00|7371|7365|7374.5|7368.5|7382|7376|7370|7364|213
1730464800000|2024-11-01 12:40:00|7375|7369|7383.5|7377.5|7383.5|7377.5|7375|7369|126
1730465100000|2024-11-01 12:45:00|7383|7377|7379|7373|7384.5|7378.5|7376.5|7370.5|62
1730465400000|2024-11-01 12:50:00|7378.5|7372.5|7380|7374|7386.5|7380.5|7376.5|7370.5|125
1730465700000|2024-11-01 12:55:00|7379.5|7373.5|7370.5|7364.5|7381|7375|7370|7364|58
1730466000000|2024-11-01 13:00:00|7369.5|7363.5|7365.5|7359.5|7371|7365|7364.5|7358.5|40
1730466300000|2024-11-01 13:05:00|7366|7360|7368.5|7362.5|7369.5|7363.5|7363.5|7357.5|32
1730466600000|2024-11-01 13:10:00|7369|7363|7366.5|7360.5|7369|7363|7362.5|7356.5|48
1730466900000|2024-11-01 13:15:00|7366|7360|7366.5|7360.5|7368|7362|7365|7359|28
1730467200000|2024-11-01 13:20:00|7366|7360|7366|7360|7367|7361|7360.5|7354.5|58
1730467500000|2024-11-01 13:25:00|7365.5|7359.5|7366.5|7360.5|7369.5|7363.5|7362|7356|97
1730467800000|2024-11-01 13:30:00|7366|7360|7360.5|7354.5|7370|7364|7348|7342|582
1730468100000|2024-11-01 13:35:00|7361|7355|7383.5|7377.5|7385.5|7379.5|7354|7348|382
1730468400000|2024-11-01 13:40:00|7383|7377|7372.5|7366.5|7383|7377|7371.5|7365.5|350
1730468700000|2024-11-01 13:45:00|7372|7366|7377.5|7371.5|7381|7375|7362.5|7356.5|298
1730469000000|2024-11-01 13:50:00|7378|7372|7383.5|7377.5|7389|7383|7377.5|7371.5|248
1730469300000|2024-11-01 13:55:00|7383|7377|7382|7376|7385.5|7379.5|7375|7369|174
1730469600000|2024-11-01 14:00:00|7385|7379|7367.5|7361.5|7388|7382|7365.5|7359.5|382
1730469900000|2024-11-01 14:05:00|7367|7361|7363.5|7357.5|7369.5|7363.5|7357.5|7351.5|345
1730470200000|2024-11-01 14:10:00|7363|7357|7362.5|7356.5|7365|7359|7358.5|7352.5|135
1730470500000|2024-11-01 14:15:00|7362|7356|7362|7356|7366|7360|7352.5|7346.5|333
1730470800000|2024-11-01 14:20:00|7362.5|7356.5|7356.5|7350.5|7363|7357|7350|7344|185
1730471100000|2024-11-01 14:25:00|7356|7350|7356|7350|7357|7351|7350|7344|128
1730471400000|2024-11-01 14:30:00|7356.5|7350.5|7350.5|7344.5|7357.5|7351.5|7336|7330|231
1730471700000|2024-11-01 14:35:00|7351|7345|7348.5|7342.5|7352|7346|7342.5|7336.5|119
1730472000000|2024-11-01 14:40:00|7348|7342|7334.5|7328.5|7348.5|7342.5|7332|7326|193
1730472300000|2024-11-01 14:45:00|7335|7329|7339.5|7333.5|7340.5|7334.5|7330|7324|76
1730472600000|2024-11-01 14:50:00|7339|7333|7343|7337|7344|7338|7334.5|7328.5|184
1730472900000|2024-11-01 14:55:00|7342.5|7336.5|7344.5|7338.5|7349|7343|7340.5|7334.5|140
1730473200000|2024-11-01 15:00:00|7344|7338|7352.5|7346.5|7352.5|7346.5|7343|7337|242
1730473500000|2024-11-01 15:05:00|7352|7346|7339.5|7333.5|7352.5|7346.5|7331.5|7325.5|186
1730473800000|2024-11-01 15:10:00|7339|7333|7342.5|7336.5|7347.5|7341.5|7338.5|7332.5|108
1730474100000|2024-11-01 15:15:00|7342|7336|7334.5|7328.5|7342.5|7336.5|7330|7324|218
1730474400000|2024-11-01 15:20:00|7334|7328|7339|7333|7342|7336|7332|7326|143
1730474700000|2024-11-01 15:25:00|7339.5|7333.5|7349|7343|7349|7343|7339.5|7333.5|101
1730475000000|2024-11-01 15:30:00|7349.5|7343.5|7349|7343|7352|7346|7346|7340|164
1730475300000|2024-11-01 15:35:00|7349.5|7343.5|7352.5|7346.5|7354.5|7348.5|7347.5|7341.5|218
1730475600000|2024-11-01 15:40:00|7353.5|7347.5|7359|7353|7361.5|7355.5|7352.5|7346.5|244
1730475900000|2024-11-01 15:45:00|7359.5|7353.5|7357|7351|7362|7356|7355|7349|151
1730476200000|2024-11-01 15:50:00|7357.5|7351.5|7358|7352|7358.5|7352.5|7348.5|7342.5|229
1730476500000|2024-11-01 15:55:00|7358.5|7352.5|7354.5|7348.5|7364|7358|7354|7348|116
1730476800000|2024-11-01 16:00:00|7355.5|7349.5|7357.5|7351.5|7361.5|7355.5|7355.5|7349.5|51
1730477100000|2024-11-01 16:05:00|7358.5|7352.5|7359.5|7353.5|7359.5|7353.5|7354.5|7348.5|63
1730477400000|2024-11-01 16:10:00|7358.5|7352.5|7349.5|7343.5|7359.5|7353.5|7349.5|7343.5|224
1730477700000|2024-11-01 16:15:00|7348.5|7342.5|7352.5|7346.5|7353.5|7347.5|7344.5|7338.5|151
1730478000000|2024-11-01 16:20:00|7353.5|7347.5|7349.5|7343.5|7353.5|7347.5|7346.5|7340.5|82
1730478300000|2024-11-01 16:25:00|7350.5|7344.5|7350.5|7344.5|7351.5|7345.5|7341.5|7335.5|177
1730478600000|2024-11-01 16:30:00|7351.5|7345.5|7352.5|7346.5|7354.5|7348.5|7346.5|7340.5|82
1730478900000|2024-11-01 16:35:00|7353.5|7347.5|7350.5|7344.5|7353.5|7347.5|7348.5|7342.5|74
1730479200000|2024-11-01 16:40:00|7351.5|7345.5|7339.5|7333.5|7351.5|7345.5|7339.5|7333.5|102
1730479500000|2024-11-01 16:45:00|7338.5|7332.5|7345.5|7339.5|7347.5|7341.5|7338.5|7332.5|101
1730479800000|2024-11-01 16:50:00|7344.5|7338.5|7347.5|7341.5|7348.5|7342.5|7343.5|7337.5|58
1730480100000|2024-11-01 16:55:00|7346.5|7340.5|7343.5|7337.5|7348.5|7342.5|7342.5|7336.5|149
1730480400000|2024-11-01 17:00:00|7344.5|7338.5|7345.5|7339.5|7347.5|7341.5|7341.5|7335.5|105
1730480700000|2024-11-01 17:05:00|7344.5|7338.5|7337.5|7331.5|7345.5|7339.5|7335.5|7329.5|157
1730481000000|2024-11-01 17:10:00|7335.5|7329.5|7344.5|7338.5|7344.5|7338.5|7335.5|7329.5|101
1730481300000|2024-11-01 17:15:00|7343.5|7337.5|7338.5|7332.5|7343.5|7337.5|7336.5|7330.5|96
1730481600000|2024-11-01 17:20:00|7337.5|7331.5|7337.5|7331.5|7339.5|7333.5|7334.5|7328.5|85
1730481900000|2024-11-01 17:25:00|7336.5|7330.5|7336.5|7330.5|7339.5|7333.5|7335.5|7329.5|132
1730482200000|2024-11-01 17:30:00|7335.5|7329.5|7321.5|7315.5|7335.5|7329.5|7321.5|7315.5|207
1730482500000|2024-11-01 17:35:00|7320.5|7314.5|7314.5|7308.5|7322.5|7316.5|7314.5|7308.5|139
1730482800000|2024-11-01 17:40:00|7315.5|7309.5|7321.5|7315.5|7321.5|7315.5|7314.5|7308.5|259
1730483100000|2024-11-01 17:45:00|7320.5|7314.5|7319.5|7313.5|7321.5|7315.5|7318.5|7312.5|105
1730483400000|2024-11-01 17:50:00|7318.5|7312.5|7322.5|7316.5|7323.5|7317.5|7318.5|7312.5|58
1730483700000|2024-11-01 17:55:00|7320.5|7314.5|7314.5|7308.5|7320.5|7314.5|7314.5|7308.5|80
1730484000000|2024-11-01 18:00:00|7315.5|7309.5|7317.5|7311.5|7317.5|7311.5|7314.5|7308.5|34
1730484300000|2024-11-01 18:05:00|7318.5|7312.5|7314.5|7308.5|7318.5|7312.5|7310.5|7304.5|64
1730484600000|2024-11-01 18:10:00|7313.5|7307.5|7310.5|7304.5|7313.5|7307.5|7307.5|7301.5|71
1730484900000|2024-11-01 18:15:00|7311.5|7305.5|7310.5|7304.5|7313.5|7307.5|7309.5|7303.5|36
1730485200000|2024-11-01 18:20:00|7309.5|7303.5|7314.5|7308.5|7314.5|7308.5|7307.5|7301.5|27
1730485500000|2024-11-01 18:25:00|7315.5|7309.5|7313.5|7307.5|7315.5|7309.5|7313.5|7307.5|73
1730485800000|2024-11-01 18:30:00|7312.5|7306.5|7314.5|7308.5|7316.5|7310.5|7310.5|7304.5|59
1730486100000|2024-11-01 18:35:00|7315.5|7309.5|7316.5|7310.5|7317.5|7311.5|7312.5|7306.5|104
1730486400000|2024-11-01 18:40:00|7315.5|7309.5|7314.5|7308.5|7316.5|7310.5|7310.5|7304.5|57
1730486700000|2024-11-01 18:45:00|7313.5|7307.5|7311.5|7305.5|7315.5|7309.5|7311.5|7305.5|72
1730487000000|2024-11-01 18:50:00|7314.5|7308.5|7316.5|7310.5|7318.5|7312.5|7312.5|7306.5|146
1730487300000|2024-11-01 18:55:00|7315.5|7309.5|7324.1|7306.1|7324.2|7314.5|7313.5|7306.1|102
1730487600000|2024-11-01 19:00:00|7324.9|7306.9|7324.9|7306.9|7325.2|7307.2|7324.4|7306.4|0
1730487900000|2024-11-01 19:05:00|7325|7307|7328.9|7310.9|7329.1|7311.1|7324.8|7306.8|0
1730488200000|2024-11-01 19:10:00|7329|7311|7325.6|7307.6|7329.8|7311.8|7324.7|7306.7|0
1730488500000|2024-11-01 19:15:00|7325.5|7307.5|7324.6|7306.6|7325.5|7307.5|7324.3|7306.3|0
1730488800000|2024-11-01 19:20:00|7324.7|7306.7|7325.7|7307.7|7326.4|7308.4|7324.3|7306.3|0
1730489100000|2024-11-01 19:25:00|7325.8|7307.8|7324|7306|7326.9|7308.9|7322.4|7304.4|0
1730489400000|2024-11-01 19:30:00|7324.1|7306.1|7321.4|7303.4|7324.1|7306.1|7320.4|7302.4|0
1730489700000|2024-11-01 19:35:00|7321.3|7303.3|7321.2|7303.2|7322.2|7304.2|7320.7|7302.7|0
1730490000000|2024-11-01 19:40:00|7321.1|7303.1|7321.3|7303.3|7322.5|7304.5|7319.1|7301.1|0
1730490300000|2024-11-01 19:45:00|7321.2|7303.2|7318.1|7300.1|7321.3|7303.3|7315.6|7297.6|0
1730490600000|2024-11-01 19:50:00|7317.5|7299.5|7317.1|7299.1|7317.5|7299.5|7314.6|7296.6|0
1730490900000|2024-11-01 19:55:00|7317|7299|7325.2|7307.2|7328.2|7310.2|7317|7299|0
1730491200000|2024-11-01 20:00:00|7325.1|7307.1|7327.1|7309.1|7329.5|7311.5|7324.9|7306.9|0
1730491500000|2024-11-01 20:05:00|7327.2|7309.2|7328.8|7310.8|7329|7311|7327.1|7309.1|0
1730491800000|2024-11-01 20:10:00|7328.6|7310.6|7330.3|7312.3|7331.9|7313.9|7328.6|7310.6|0
1730492100000|2024-11-01 20:15:00|7330.5|7312.5|7328.6|7310.6|7330.5|7312.5|7328.1|7310.1|0
1730492400000|2024-11-01 20:20:00|7328.8|7310.8|7326.7|7308.7|7328.8|7310.8|7326.6|7308.6|0
1730492700000|2024-11-01 20:25:00|7326.8|7308.8|7328.5|7310.5|7328.6|7310.6|7326.8|7308.8|0
1730493000000|2024-11-01 20:30:00|7328.4|7310.4|7328.1|7310.1|7329.2|7311.2|7327.5|7309.5|0
1730493300000|2024-11-01 20:35:00|7328.2|7310.2|7328.2|7310.2|7328.3|7310.3|7327.9|7309.9|0
1730493600000|2024-11-01 20:40:00|7328|7310|7328.1|7310.1|7328.3|7310.3|7327.8|7309.8|0
1730493900000|2024-11-01 20:45:00|7327.9|7309.9|7327.2|7309.2|7328.1|7310.1|7327|7309|0
1730494200000|2024-11-01 20:50:00|7327.1|7309.1|7326.6|7308.6|7327.6|7309.6|7326.5|7308.5|0
1730494500000|2024-11-01 20:55:00|7326.5|7308.5|7327.2|7309.2|7327.6|7309.6|7326.3|7308.3|0
1730675400000|2024-11-03 23:10:00|7343.8|7325.8|7349.9|7331.9|7350.6|7332.6|7343.6|7325.6|0
1730675700000|2024-11-03 23:15:00|7349.6|7331.6|7357.6|7339.6|7358.3|7340.3|7349.3|7331.3|0
1730676000000|2024-11-03 23:20:00|7357.8|7339.8|7366.1|7348.1|7367.5|7349.5|7357.6|7339.6|0
1730676300000|2024-11-03 23:25:00|7366.2|7348.2|7367.1|7349.1|7367.8|7349.8|7365.2|7347.2|0
1730676600000|2024-11-03 23:30:00|7367.2|7349.2|7367.8|7349.8|7368.4|7350.4|7366.8|7348.8|0
1730676900000|2024-11-03 23:35:00|7367.7|7349.7|7362.4|7344.4|7368.9|7350.9|7362.2|7344.2|0
1730677200000|2024-11-03 23:40:00|7362.3|7344.3|7363.2|7345.2|7364.1|7346.1|7361.8|7343.8|0
1730677500000|2024-11-03 23:45:00|7363|7345|7362|7344|7363|7345|7361.5|7343.5|0
1730677800000|2024-11-03 23:50:00|7362.1|7344.1|7360.5|7342.5|7362.8|7344.8|7360.5|7342.5|0
1730678100000|2024-11-03 23:55:00|7360.6|7342.6|7354.2|7336.2|7361.1|7343.1|7354.1|7336.1|0
1730678400000|2024-11-04 00:00:00|7354.4|7336.4|7351|7333|7354.4|7336.4|7349|7331|0
1730678700000|2024-11-04 00:05:00|7351.1|7333.1|7351.5|7333.5|7352.7|7334.7|7350.6|7332.6|0
1730679000000|2024-11-04 00:10:00|7351.6|7333.6|7346.7|7328.7|7352.2|7334.2|7346.7|7328.7|0
1730679300000|2024-11-04 00:15:00|7346.6|7328.6|7346.5|7328.5|7347.1|7329.1|7345.2|7327.2|0
1730679600000|2024-11-04 00:20:00|7346.6|7328.6|7347.4|7329.4|7348|7330|7346|7328|0
1730679900000|2024-11-04 00:25:00|7347.5|7329.5|7348.9|7330.9|7350.2|7332.2|7346.9|7328.9|0
1730680200000|2024-11-04 00:30:00|7349.1|7331.1|7349.4|7331.4|7349.4|7331.4|7347.5|7329.5|0
1730680500000|2024-11-04 00:35:00|7349.3|7331.3|7348.5|7330.5|7349.9|7331.9|7347.9|7329.9|0
1730680800000|2024-11-04 00:40:00|7348.3|7330.3|7349.5|7331.5|7349.6|7331.6|7348.3|7330.3|0
1730681100000|2024-11-04 00:45:00|7349.4|7331.4|7350.6|7332.6|7350.8|7332.8|7348.9|7330.9|0
1730681400000|2024-11-04 00:50:00|7350.5|7332.5|7351.9|7333.9|7352.4|7334.4|7349.9|7331.9|0
1730681700000|2024-11-04 00:55:00|7352|7334|7351.2|7333.2|7352.1|7334.1|7350.8|7332.8|0
1730682000000|2024-11-04 01:00:00|7351.3|7333.3|7346.9|7328.9|7351.5|7333.5|7345.9|7327.9|0
1730682300000|2024-11-04 01:05:00|7346.7|7328.7|7347.1|7329.1|7347.4|7329.4|7345.4|7327.4|0
1730682600000|2024-11-04 01:10:00|7347|7329|7347.8|7329.8|7347.8|7329.8|7346.7|7328.7|0
1730682900000|2024-11-04 01:15:00|7347.1|7329.1|7367.5|7361.5|7379.5|7373.5|7343.5|7329.1|1198
1730683200000|2024-11-04 01:20:00|7368.5|7362.5|7361.5|7355.5|7379.5|7373.5|7361.5|7355.5|859
1730683500000|2024-11-04 01:25:00|7362.5|7356.5|7360.5|7354.5|7368.5|7362.5|7356.5|7350.5|387
1730683800000|2024-11-04 01:30:00|7359.5|7353.5|7361.5|7355.5|7393.5|7387.5|7352.5|7346.5|4037
1730684100000|2024-11-04 01:35:00|7360.5|7354.5|7321.5|7315.5|7376.5|7370.5|7316.5|7310.5|2273
1730684400000|2024-11-04 01:40:00|7324.5|7318.5|7366.5|7360.5|7367.5|7361.5|7312.5|7306.5|2523
1730684700000|2024-11-04 01:45:00|7365.5|7359.5|7365.5|7359.5|7376.5|7370.5|7355.5|7349.5|1615
1730685000000|2024-11-04 01:50:00|7366.5|7360.5|7363.5|7357.5|7377.5|7371.5|7352.5|7346.5|1420
1730685300000|2024-11-04 01:55:00|7362.5|7356.5|7354.5|7348.5|7379.5|7373.5|7348.5|7342.5|1681
1730685600000|2024-11-04 02:00:00|7355.5|7349.5|7365.5|7359.5|7370.5|7364.5|7352.5|7346.5|984
1730685900000|2024-11-04 02:05:00|7367.5|7361.5|7380.5|7374.5|7385.5|7379.5|7349.5|7343.5|1304
1730686200000|2024-11-04 02:10:00|7379.5|7373.5|7349.5|7343.5|7382.5|7376.5|7348.5|7342.5|1023
1730686500000|2024-11-04 02:15:00|7348.5|7342.5|7364.5|7358.5|7367.5|7361.5|7341.5|7335.5|1915
1730686800000|2024-11-04 02:20:00|7366.5|7360.5|7366.5|7360.5|7371.5|7365.5|7357.5|7351.5|752
1730687100000|2024-11-04 02:25:00|7367.5|7361.5|7349.5|7343.5|7368.5|7362.5|7348.5|7342.5|647
1730687400000|2024-11-04 02:30:00|7348.5|7342.5|7341.5|7335.5|7350.5|7344.5|7334.5|7328.5|1113
1730687700000|2024-11-04 02:35:00|7342.5|7336.5|7335.5|7329.5|7343.5|7337.5|7325.5|7319.5|1176
1730688000000|2024-11-04 02:40:00|7338.5|7332.5|7346.5|7340.5|7352.5|7346.5|7336.5|7330.5|910
1730688300000|2024-11-04 02:45:00|7347.5|7341.5|7345.5|7339.5|7350.5|7344.5|7337.5|7331.5|515
1730688600000|2024-11-04 02:50:00|7346.5|7340.5|7344.5|7338.5|7352.5|7346.5|7341.5|7335.5|522
1730688900000|2024-11-04 02:55:00|7343.5|7337.5|7347.5|7341.5|7352.5|7346.5|7341.5|7335.5|617
1730689200000|2024-11-04 03:00:00|7348.5|7342.5|7332.5|7326.5|7348.5|7342.5|7332.5|7326.5|552
1730689500000|2024-11-04 03:05:00|7334.5|7328.5|7337.5|7331.5|7339.5|7333.5|7322.5|7316.5|820
1730689800000|2024-11-04 03:10:00|7338.5|7332.5|7349.5|7343.5|7354.5|7348.5|7338.5|7332.5|558
1730690100000|2024-11-04 03:15:00|7348.5|7342.5|7343.5|7337.5|7354.5|7348.5|7343.5|7337.5|639
1730690400000|2024-11-04 03:20:00|7342.5|7336.5|7349.5|7343.5|7352.5|7346.5|7337.5|7331.5|449
1730690700000|2024-11-04 03:25:00|7350.5|7344.5|7352.5|7346.5|7353.5|7347.5|7346.5|7340.5|399
1730691000000|2024-11-04 03:30:00|7351.5|7345.5|7344.5|7338.5|7353.5|7347.5|7342.5|7336.5|248
1730691300000|2024-11-04 03:35:00|7345.5|7339.5|7341.5|7335.5|7345.5|7339.5|7340.5|7334.5|251
1730691600000|2024-11-04 03:40:00|7342.5|7336.5|7338.5|7332.5|7345.5|7339.5|7338.5|7332.5|347
1730691900000|2024-11-04 03:45:00|7339.5|7333.5|7342.5|7336.5|7343.5|7337.5|7338.5|7332.5|485
1730692200000|2024-11-04 03:50:00|7343.5|7337.5|7341|7335|7344.5|7338.5|7339.5|7333.5|456
1730692500000|2024-11-04 03:55:00|7343|7337|7340|7334|7344|7338|7336|7330|541
1730692800000|2024-11-04 04:00:00|7343.2|7325.2|7343.6|7325.6|7343.7|7325.7|7342.6|7324.6|2
1730693100000|2024-11-04 04:05:00|7343.5|7325.5|7343.4|7325.4|7343.6|7325.6|7342.9|7324.9|0
1730693400000|2024-11-04 04:10:00|7343.5|7325.5|7344|7326|7344.1|7326.1|7343.2|7325.2|0
1730693700000|2024-11-04 04:15:00|7343.8|7325.8|7342.9|7324.9|7343.9|7325.9|7342.8|7324.8|0
1730694000000|2024-11-04 04:20:00|7342.8|7324.8|7344.7|7326.7|7344.7|7326.7|7342.6|7324.6|0
1730694300000|2024-11-04 04:25:00|7344.8|7326.8|7345.5|7327.5|7345.7|7327.7|7344.3|7326.3|0
1730694600000|2024-11-04 04:30:00|7345.6|7327.6|7344.2|7326.2|7345.7|7327.7|7344.2|7326.2|0
1730694900000|2024-11-04 04:35:00|7344.3|7326.3|7345.6|7327.6|7345.7|7327.7|7344.2|7326.2|0
1730695200000|2024-11-04 04:40:00|7345.7|7327.7|7346.9|7328.9|7346.9|7328.9|7345.2|7327.2|0
1730695500000|2024-11-04 04:45:00|7347.1|7329.1|7346.5|7328.5|7348|7330|7346.1|7328.1|0
1730695800000|2024-11-04 04:50:00|7346.6|7328.6|7346|7328|7346.8|7328.8|7345.8|7327.8|0
1730696100000|2024-11-04 04:55:00|7346.2|7328.2|7346.1|7328.1|7346.2|7328.2|7345.7|7327.7|6
1730696400000|2024-11-04 05:00:00|7334|7328|7336|7330|7350|7344|7333|7327|1525
1730696700000|2024-11-04 05:05:00|7337|7331|7342|7336|7343|7337|7332|7326|787
1730697000000|2024-11-04 05:10:00|7343|7337|7338|7332|7344|7338|7336|7330|466
1730697300000|2024-11-04 05:15:00|7337|7331|7331|7325|7340|7334|7331|7325|686
1730697600000|2024-11-04 05:20:00|7332|7326|7326|7320|7336|7330|7326|7320|672
1730697900000|2024-11-04 05:25:00|7327|7321|7324|7318|7328|7322|7319|7313|2411
1730698200000|2024-11-04 05:30:00|7326|7320|7331|7325|7332|7326|7321|7315|684
1730698500000|2024-11-04 05:35:00|7330|7324|7338|7332|7340|7334|7329|7323|931
1730698800000|2024-11-04 05:40:00|7339|7333|7343|7337|7349|7343|7339|7333|518
1730699100000|2024-11-04 05:45:00|7342|7336|7341|7335|7343|7337|7338|7332|233
1730699400000|2024-11-04 05:50:00|7340|7334|7344|7338|7346|7340|7337|7331|442
1730699700000|2024-11-04 05:55:00|7343|7337|7355|7349|7357|7351|7343|7337|469
1730700000000|2024-11-04 06:00:00|7354|7348|7359|7353|7367|7361|7352|7346|772
1730700300000|2024-11-04 06:05:00|7360|7354|7348|7342|7363|7357|7346|7340|435
1730700600000|2024-11-04 06:10:00|7347|7341|7353|7347|7356|7350|7346|7340|571
1730700900000|2024-11-04 06:15:00|7354|7348|7348|7342|7355|7349|7345|7339|403
1730701200000|2024-11-04 06:20:00|7349|7343|7342|7336|7352|7346|7342|7336|447
1730701500000|2024-11-04 06:25:00|7341|7335|7346|7340|7346|7340|7340|7334|261
1730701800000|2024-11-04 06:30:00|7345|7339|7348|7342|7352|7346|7343|7337|319
1730702100000|2024-11-04 06:35:00|7347|7341|7356|7350|7356|7350|7346|7340|227
1730702400000|2024-11-04 06:40:00|7357|7351|7364|7358|7367|7361|7355|7349|362
1730702700000|2024-11-04 06:45:00|7365|7359|7360|7354|7366|7360|7360|7354|674
1730703000000|2024-11-04 06:50:00|7359|7353|7364|7358|7364|7358|7355|7349|515
1730703300000|2024-11-04 06:55:00|7365|7359|7360|7354|7365|7359|7360|7354|344
1730703600000|2024-11-04 07:00:00|7361|7355|7364|7358|7365|7359|7357|7351|351
1730703900000|2024-11-04 07:05:00|7365|7359|7361|7355|7370|7364|7361|7355|453
1730704200000|2024-11-04 07:10:00|7360|7354|7357|7351|7364|7358|7355|7349|407
1730704500000|2024-11-04 07:15:00|7356|7350|7364|7358|7365|7359|7354|7348|468
1730704800000|2024-11-04 07:20:00|7365|7359|7362|7356|7366|7360|7360|7354|401
1730705100000|2024-11-04 07:25:00|7361|7355|7363|7357|7363|7357|7358|7352|376
1730705400000|2024-11-04 07:30:00|7364|7358|7363|7357|7366|7360|7360|7354|450
1730705700000|2024-11-04 07:35:00|7362|7356|7367|7361|7368|7362|7359|7353|737
1730706000000|2024-11-04 07:40:00|7365|7359|7360|7354|7366|7360|7360|7354|546
1730706300000|2024-11-04 07:45:00|7361|7355|7359|7353|7361|7355|7356|7350|837
1730706600000|2024-11-04 07:50:00|7358|7352|7359|7353|7361|7355|7357|7351|897
1730706900000|2024-11-04 07:55:00|7358|7352|7354|7348|7359|7353|7353|7347|1084
1730707200000|2024-11-04 08:00:00|7351.6|7345.6|7359.6|7353.6|7359.6|7353.6|7348.6|7342.6|1462
1730707500000|2024-11-04 08:05:00|7358.6|7352.6|7356.6|7350.6|7365.6|7359.6|7356.6|7350.6|1625
1730707800000|2024-11-04 08:10:00|7358.6|7352.6|7359.6|7353.6|7359.6|7353.6|7354.6|7348.6|852
1730708100000|2024-11-04 08:15:00|7358.6|7352.6|7356.6|7350.6|7360.6|7354.6|7355.6|7349.6|1504
1730708400000|2024-11-04 08:20:00|7357.6|7351.6|7359.6|7353.6|7363.6|7357.6|7357.6|7351.6|326
1730708700000|2024-11-04 08:25:00|7360.6|7354.6|7362.6|7356.6|7363.6|7357.6|7356.6|7350.6|605
1730709000000|2024-11-04 08:30:00|7368.6|7350.6|7365.6|7347.6|7370|7352|7364|7346|240
1730709300000|2024-11-04 08:35:00|7365.5|7347.5|7364.9|7346.9|7365.5|7347.5|7362.2|7344.2|63
1730709600000|2024-11-04 08:40:00|7364.8|7346.8|7363.2|7345.2|7364.9|7346.9|7362.4|7344.4|0
1730709900000|2024-11-04 08:45:00|7364|7346|7362.9|7344.9|7365.2|7347.2|7361.3|7343.3|0
1730710200000|2024-11-04 08:50:00|7363.1|7345.1|7364.2|7346.2|7366.5|7348.5|7362.9|7344.9|0
1730710500000|2024-11-04 08:55:00|7364|7346|7366.8|7348.8|7366.8|7348.8|7363.7|7345.7|0
1730710800000|2024-11-04 09:00:00|7366.6|7348.6|7365.7|7347.7|7366.8|7348.8|7364.3|7346.3|0
1730711100000|2024-11-04 09:05:00|7365.6|7347.6|7367.4|7349.4|7368|7350|7365.3|7347.3|0
1730711400000|2024-11-04 09:10:00|7367.2|7349.2|7365.9|7347.9|7368.5|7350.5|7365.3|7347.3|0
1730711700000|2024-11-04 09:15:00|7356.6|7350.6|7356.6|7350.6|7360.6|7354.6|7351.6|7345.6|649
1730712000000|2024-11-04 09:20:00|7357.6|7351.6|7356.6|7350.6|7358.6|7352.6|7354.6|7348.6|128
1730712300000|2024-11-04 09:25:00|7357.6|7351.6|7361.6|7355.6|7362.6|7356.6|7357.6|7351.6|94
1730712600000|2024-11-04 09:30:00|7362.6|7356.6|7357.6|7351.6|7362.6|7356.6|7356.6|7350.6|115
1730712900000|2024-11-04 09:35:00|7356.6|7350.6|7362.6|7356.6|7363.6|7357.6|7355.6|7349.6|218
1730713200000|2024-11-04 09:40:00|7363.6|7357.6|7371.6|7365.6|7372.6|7366.6|7362.6|7356.6|69
1730713500000|2024-11-04 09:45:00|7369.6|7363.6|7374.6|7368.6|7375.6|7369.6|7369.6|7363.6|162
1730713800000|2024-11-04 09:50:00|7375.6|7369.6|7377.6|7371.6|7378.6|7372.6|7375.6|7369.6|177
1730714100000|2024-11-04 09:55:00|7376.6|7370.6|7376.6|7370.6|7379.6|7373.6|7375.6|7369.6|55
1730714400000|2024-11-04 10:00:00|7378.1|7372.1|7377.6|7371.6|7382.1|7376.1|7374.6|7368.6|193
1730714700000|2024-11-04 10:05:00|7378.1|7372.1|7377.6|7371.6|7381.1|7375.1|7375.1|7369.1|107
1730715000000|2024-11-04 10:10:00|7378.1|7372.1|7371.6|7365.6|7379.1|7373.1|7371.6|7365.6|229
1730715300000|2024-11-04 10:15:00|7372.1|7366.1|7372.1|7366.1|7374.6|7368.6|7370.6|7364.6|92
1730715600000|2024-11-04 10:20:00|7372.6|7366.6|7373.1|7367.1|7373.6|7367.6|7371.1|7365.1|29
1730715900000|2024-11-04 10:25:00|7373.6|7367.6|7373.1|7367.1|7375.6|7369.6|7372.1|7366.1|51
1730716200000|2024-11-04 10:30:00|7373.6|7367.6|7378.1|7372.1|7378.1|7372.1|7373.6|7367.6|29
1730716500000|2024-11-04 10:35:00|7378.6|7372.6|7377.6|7371.6|7381.1|7375.1|7377.1|7371.1|91
1730716800000|2024-11-04 10:40:00|7377.1|7371.1|7378.6|7372.6|7379.1|7373.1|7375.6|7369.6|33
1730717100000|2024-11-04 10:45:00|7379.1|7373.1|7377.1|7371.1|7380.1|7374.1|7377.1|7371.1|77
1730717400000|2024-11-04 10:50:00|7376.6|7370.6|7376.1|7370.1|7377.1|7371.1|7375.1|7369.1|21
1730717700000|2024-11-04 10:55:00|7375.6|7369.6|7376.6|7370.6|7377.1|7371.1|7374.6|7368.6|28
1730718000000|2024-11-04 11:00:00|7376.1|7370.1|7377.1|7371.1|7379.1|7373.1|7376.1|7370.1|48
1730718300000|2024-11-04 11:05:00|7377.6|7371.6|7379.1|7373.1|7379.1|7373.1|7376.1|7370.1|48
1730718600000|2024-11-04 11:10:00|7380.1|7374.1|7379.6|7373.6|7381.1|7375.1|7377.1|7371.1|36
1730718900000|2024-11-04 11:15:00|7380.1|7374.1|7380.6|7374.6|7382.1|7376.1|7379.6|7373.6|31
1730719200000|2024-11-04 11:20:00|7381.1|7375.1|7378.1|7372.1|7382.1|7376.1|7377.6|7371.6|47
1730719500000|2024-11-04 11:25:00|7378.6|7372.6|7375.6|7369.6|7380.6|7374.6|7375.6|7369.6|23
1730719800000|2024-11-04 11:30:00|7376.1|7370.1|7377.6|7371.6|7379.1|7373.1|7376.1|7370.1|46
1730720100000|2024-11-04 11:35:00|7377.1|7371.1|7376.6|7370.6|7378.6|7372.6|7375.6|7369.6|17
1730720400000|2024-11-04 11:40:00|7376.1|7370.1|7376.1|7370.1|7377.1|7371.1|7375.6|7369.6|10
1730720700000|2024-11-04 11:45:00|7376.6|7370.6|7383.1|7377.1|7385.1|7379.1|7376.1|7370.1|113
1730721000000|2024-11-04 11:50:00|7382.1|7376.1|7382.6|7376.6|7385.1|7379.1|7381.1|7375.1|45
1730721300000|2024-11-04 11:55:00|7383.1|7377.1|7381.1|7375.1|7383.1|7377.1|7380.6|7374.6|27
1730721600000|2024-11-04 12:00:00|7381.6|7375.6|7380.6|7374.6|7385.1|7379.1|7380.1|7374.1|69
1730721900000|2024-11-04 12:05:00|7381.1|7375.1|7381.1|7375.1|7383.6|7377.6|7380.6|7374.6|23
1730722200000|2024-11-04 12:10:00|7381.6|7375.6|7377.1|7371.1|7383.1|7377.1|7377.1|7371.1|23
1730722500000|2024-11-04 12:15:00|7377.6|7371.6|7378.1|7372.1|7380.1|7374.1|7377.1|7371.1|37
1730722800000|2024-11-04 12:20:00|7377.6|7371.6|7379.1|7373.1|7380.6|7374.6|7377.1|7371.1|49
1730723100000|2024-11-04 12:25:00|7379.6|7373.6|7367.1|7361.1|7381.1|7375.1|7367.1|7361.1|84
1730723400000|2024-11-04 12:30:00|7366.6|7360.6|7369.6|7363.6|7371.6|7365.6|7366.6|7360.6|76
1730723700000|2024-11-04 12:35:00|7369.1|7363.1|7370.1|7364.1|7371.1|7365.1|7368.6|7362.6|28
1730724000000|2024-11-04 12:40:00|7369.6|7363.6|7368.1|7362.1|7369.6|7363.6|7366.6|7360.6|21
1730724300000|2024-11-04 12:45:00|7367.6|7361.6|7371.6|7365.6|7371.6|7365.6|7367.6|7361.6|17
1730724600000|2024-11-04 12:50:00|7371.1|7365.1|7366.6|7360.6|7374.6|7368.6|7366.6|7360.6|36
1730724900000|2024-11-04 12:55:00|7367.1|7361.1|7370.6|7364.6|7371.6|7365.6|7367.1|7361.1|10
1730725200000|2024-11-04 13:00:00|7370.1|7364.1|7368.6|7362.6|7372.1|7366.1|7368.6|7362.6|14
1730725500000|2024-11-04 13:05:00|7368.1|7362.1|7368.6|7362.6|7369.6|7363.6|7367.1|7361.1|24
1730725800000|2024-11-04 13:10:00|7369.1|7363.1|7368.6|7362.6|7369.6|7363.6|7367.1|7361.1|37
1730726100000|2024-11-04 13:15:00|7369.1|7363.1|7369.1|7363.1|7371.1|7365.1|7367.1|7361.1|53
1730726400000|2024-11-04 13:20:00|7368.6|7362.6|7364.1|7358.1|7369.6|7363.6|7363.1|7357.1|51
1730726700000|2024-11-04 13:25:00|7363.6|7357.6|7362.1|7356.1|7365.1|7359.1|7361.6|7355.6|45
1730727000000|2024-11-04 13:30:00|7361.6|7355.6|7361.6|7355.6|7362.6|7356.6|7360.1|7354.1|63
1730727300000|2024-11-04 13:35:00|7361.1|7355.1|7359.6|7353.6|7362.1|7356.1|7359.1|7353.1|41
1730727600000|2024-11-04 13:40:00|7359.1|7353.1|7360.6|7354.6|7363.1|7357.1|7358.1|7352.1|73
1730727900000|2024-11-04 13:45:00|7361.1|7355.1|7357.6|7351.6|7361.1|7355.1|7356.6|7350.6|61
1730728200000|2024-11-04 13:50:00|7358.1|7352.1|7358.1|7352.1|7360.1|7354.1|7357.1|7351.1|18
1730728500000|2024-11-04 13:55:00|7358.6|7352.6|7358.6|7352.6|7361.6|7355.6|7358.6|7352.6|27
1730728800000|2024-11-04 14:00:00|7358.1|7352.1|7359.1|7353.1|7360.1|7354.1|7354.1|7348.1|88
1730729100000|2024-11-04 14:05:00|7359.6|7353.6|7369.6|7363.6|7370.1|7364.1|7359.1|7353.1|152
1730729400000|2024-11-04 14:10:00|7369.1|7363.1|7366.1|7360.1|7369.1|7363.1|7366.1|7360.1|35
1730729700000|2024-11-04 14:15:00|7366.6|7360.6|7371.1|7365.1|7371.1|7365.1|7365.6|7359.6|83
1730730000000|2024-11-04 14:20:00|7370.6|7364.6|7370.1|7364.1|7370.6|7364.6|7368.1|7362.1|75
1730730300000|2024-11-04 14:25:00|7369.6|7363.6|7367.6|7361.6|7374.1|7368.1|7367.1|7361.1|239
1730730600000|2024-11-04 14:30:00|7367.1|7361.1|7398.1|7392.1|7403.6|7397.6|7367.1|7361.1|1542
1730730900000|2024-11-04 14:35:00|7398.6|7392.6|7398.1|7392.1|7406.1|7400.1|7392.1|7386.1|744
1730731200000|2024-11-04 14:40:00|7397.6|7391.6|7424.1|7418.1|7429.6|7423.6|7394.1|7388.1|931
1730731500000|2024-11-04 14:45:00|7424.6|7418.6|7415.6|7409.6|7425.1|7419.1|7410.1|7404.1|487
1730731800000|2024-11-04 14:50:00|7416.1|7410.1|7413.1|7407.1|7419.6|7413.6|7408.1|7402.1|487
1730732100000|2024-11-04 14:55:00|7412.6|7406.6|7403.1|7397.1|7416.1|7410.1|7397.1|7391.1|303
1730732400000|2024-11-04 15:00:00|7403.6|7397.6|7389.6|7383.6|7405.6|7399.6|7388.6|7382.6|239
1730732700000|2024-11-04 15:05:00|7390.1|7384.1|7380.6|7374.6|7393.1|7387.1|7377.1|7371.1|376
1730733000000|2024-11-04 15:10:00|7381.1|7375.1|7379.6|7373.6|7382.1|7376.1|7374.6|7368.6|272
1730733300000|2024-11-04 15:15:00|7380.1|7374.1|7386.6|7380.6|7387.6|7381.6|7375.6|7369.6|271
1730733600000|2024-11-04 15:20:00|7386.1|7380.1|7382.6|7376.6|7390.1|7384.1|7380.6|7374.6|140
1730733900000|2024-11-04 15:25:00|7383.1|7377.1|7373.6|7367.6|7383.6|7377.6|7371.1|7365.1|715
1730734200000|2024-11-04 15:30:00|7374.1|7368.1|7380.6|7374.6|7382.6|7376.6|7373.1|7367.1|235
1730734500000|2024-11-04 15:35:00|7381.6|7375.6|7389.6|7383.6|7391.6|7385.6|7381.1|7375.1|251
1730734800000|2024-11-04 15:40:00|7390.1|7384.1|7392.1|7386.1|7396.1|7390.1|7390.1|7384.1|244
1730735100000|2024-11-04 15:45:00|7391.6|7385.6|7398.6|7392.6|7398.6|7392.6|7384.1|7378.1|257
1730735400000|2024-11-04 15:50:00|7398.1|7392.1|7404.1|7398.1|7404.6|7398.6|7397.6|7391.6|100
1730735700000|2024-11-04 15:55:00|7404.6|7398.6|7401.6|7395.6|7405.6|7399.6|7400.6|7394.6|129
1730736000000|2024-11-04 16:00:00|7403.6|7397.6|7398.6|7392.6|7403.6|7397.6|7396.6|7390.6|210
1730736300000|2024-11-04 16:05:00|7400.6|7394.6|7397.6|7391.6|7402.6|7396.6|7394.6|7388.6|341
1730736600000|2024-11-04 16:10:00|7396.6|7390.6|7392.6|7386.6|7397.6|7391.6|7392.6|7386.6|119
1730736900000|2024-11-04 16:15:00|7391.6|7385.6|7385.6|7379.6|7393.6|7387.6|7385.6|7379.6|100
1730737200000|2024-11-04 16:20:00|7382.6|7376.6|7385.6|7379.6|7385.6|7379.6|7377.6|7371.6|160
1730737500000|2024-11-04 16:25:00|7387.6|7381.6|7382.6|7376.6|7387.6|7381.6|7379.6|7373.6|122
1730737800000|2024-11-04 16:30:00|7381.6|7375.6|7384.6|7378.6|7385.6|7379.6|7381.6|7375.6|92
1730738100000|2024-11-04 16:35:00|7382.6|7376.6|7368.6|7362.6|7385.6|7379.6|7368.6|7362.6|214
1730738400000|2024-11-04 16:40:00|7370.6|7364.6|7365.6|7359.6|7374.6|7368.6|7362.6|7356.6|312
1730738700000|2024-11-04 16:45:00|7364.6|7358.6|7359.6|7353.6|7366.6|7360.6|7358.6|7352.6|355
1730739000000|2024-11-04 16:50:00|7358.6|7352.6|7355.6|7349.6|7360.6|7354.6|7355.6|7349.6|227
1730739300000|2024-11-04 16:55:00|7354.6|7348.6|7350.6|7344.6|7354.6|7348.6|7344.6|7338.6|146
1730739600000|2024-11-04 17:00:00|7353.6|7347.6|7358.6|7352.6|7361.6|7355.6|7353.6|7347.6|187
1730739900000|2024-11-04 17:05:00|7356.6|7350.6|7349.6|7343.6|7357.6|7351.6|7349.6|7343.6|66
1730740200000|2024-11-04 17:10:00|7350.6|7344.6|7356.6|7350.6|7357.6|7351.6|7350.6|7344.6|45
1730740500000|2024-11-04 17:15:00|7357.6|7351.6|7357.6|7351.6|7357.6|7351.6|7353.6|7347.6|125
1730740800000|2024-11-04 17:20:00|7358.6|7352.6|7366.6|7360.6|7366.6|7360.6|7357.6|7351.6|102
1730741100000|2024-11-04 17:25:00|7367.6|7361.6|7361.6|7355.6|7367.6|7361.6|7361.6|7355.6|47
1730741400000|2024-11-04 17:30:00|7362.6|7356.6|7365.6|7359.6|7366.6|7360.6|7360.6|7354.6|213
1730741700000|2024-11-04 17:35:00|7364.6|7358.6|7365.6|7359.6|7365.6|7359.6|7363.6|7357.6|38
1730742000000|2024-11-04 17:40:00|7364.6|7358.6|7365.6|7359.6|7365.6|7359.6|7362.6|7356.6|34
1730742300000|2024-11-04 17:45:00|7364.6|7358.6|7361.6|7355.6|7366.6|7360.6|7359.6|7353.6|98
1730742600000|2024-11-04 17:50:00|7363.6|7357.6|7365.6|7359.6|7365.6|7359.6|7359.6|7353.6|124
1730742900000|2024-11-04 17:55:00|7364.6|7358.6|7363.6|7357.6|7364.6|7358.6|7360.6|7354.6|65
1730743200000|2024-11-04 18:00:00|7364.6|7358.6|7358.6|7352.6|7364.6|7358.6|7357.6|7351.6|87
1730743500000|2024-11-04 18:05:00|7360.6|7354.6|7347.6|7341.6|7360.6|7354.6|7346.6|7340.6|124
1730743800000|2024-11-04 18:10:00|7348.6|7342.6|7352.6|7346.6|7353.6|7347.6|7348.6|7342.6|107
1730744100000|2024-11-04 18:15:00|7353.6|7347.6|7352.6|7346.6|7355.6|7349.6|7350.6|7344.6|60
1730744400000|2024-11-04 18:20:00|7353.6|7347.6|7350.6|7344.6|7353.6|7347.6|7349.6|7343.6|36
1730744700000|2024-11-04 18:25:00|7352.6|7346.6|7352.6|7346.6|7354.6|7348.6|7349.6|7343.6|68
1730745000000|2024-11-04 18:30:00|7350.6|7344.6|7353.6|7347.6|7353.6|7347.6|7347.6|7341.6|41
1730745300000|2024-11-04 18:35:00|7354.6|7348.6|7355.6|7349.6|7355.6|7349.6|7353.6|7347.6|69
1730745600000|2024-11-04 18:40:00|7354.6|7348.6|7356.6|7350.6|7359.6|7353.6|7354.6|7348.6|53
1730745900000|2024-11-04 18:45:00|7357.6|7351.6|7357.6|7351.6|7359.6|7353.6|7355.6|7349.6|85
1730746200000|2024-11-04 18:50:00|7359.6|7353.6|7355.6|7349.6|7359.6|7353.6|7355.6|7349.6|72
1730746500000|2024-11-04 18:55:00|7356.6|7350.6|7357.3|7339.3|7357.3|7350.6|7345.6|7339.3|185
1730746800000|2024-11-04 19:00:00|7357.4|7339.4|7356.6|7338.6|7357.6|7339.6|7356.4|7338.4|0
1730747100000|2024-11-04 19:05:00|7356.5|7338.5|7360.2|7342.2|7361.7|7343.7|7356.5|7338.5|0
1730747400000|2024-11-04 19:10:00|7360.1|7342.1|7361.5|7343.5|7361.5|7343.5|7357.7|7339.7|0
1730747700000|2024-11-04 19:15:00|7361.4|7343.4|7362.6|7344.6|7363.8|7345.8|7360.1|7342.1|0
1730748000000|2024-11-04 19:20:00|7362.7|7344.7|7363.3|7345.3|7363.8|7345.8|7362.6|7344.6|0
1730748300000|2024-11-04 19:25:00|7363.4|7345.4|7359.1|7341.1|7363.6|7345.6|7359.1|7341.1|0
1730748600000|2024-11-04 19:30:00|7359|7341|7361.7|7343.7|7361.8|7343.8|7357|7339|0
1730748900000|2024-11-04 19:35:00|7361.8|7343.8|7363.9|7345.9|7364|7346|7360.2|7342.2|0
1730749200000|2024-11-04 19:40:00|7363.8|7345.8|7362.5|7344.5|7364.1|7346.1|7362.4|7344.4|0
1730749500000|2024-11-04 19:45:00|7362.4|7344.4|7362.4|7344.4|7362.7|7344.7|7360.8|7342.8|0
1730749800000|2024-11-04 19:50:00|7362.3|7344.3|7362.2|7344.2|7367|7349|7362.2|7344.2|0
1730750100000|2024-11-04 19:55:00|7362.3|7344.3|7362.9|7344.9|7365|7347|7362.2|7344.2|0
1730750400000|2024-11-04 20:00:00|7360.6|7342.6|7359.5|7341.5|7361.3|7343.3|7359.2|7341.2|0
1730750700000|2024-11-04 20:05:00|7359.3|7341.3|7359.9|7341.9|7361|7343|7359.2|7341.2|0
1730751000000|2024-11-04 20:10:00|7359.7|7341.7|7357.5|7339.5|7360|7342|7357.5|7339.5|0
1730751300000|2024-11-04 20:15:00|7357.3|7339.3|7359.9|7341.9|7360|7342|7356.1|7338.1|0
1730751600000|2024-11-04 20:20:00|7360|7342|7359.8|7341.8|7360.1|7342.1|7357.8|7339.8|0
1730751900000|2024-11-04 20:25:00|7360.2|7342.2|7357.9|7339.9|7361.6|7343.6|7357.9|7339.9|0
1730752200000|2024-11-04 20:30:00|7358.1|7340.1|7354.1|7336.1|7358.2|7340.2|7353.5|7335.5|0
1730752500000|2024-11-04 20:35:00|7354.3|7336.3|7350.9|7332.9|7354.5|7336.5|7349.1|7331.1|0
1730752800000|2024-11-04 20:40:00|7351.1|7333.1|7353.6|7335.6|7356|7338|7350.7|7332.7|0
1730753100000|2024-11-04 20:45:00|7353.8|7335.8|7353.9|7335.9|7355.5|7337.5|7353.4|7335.4|0
1730753400000|2024-11-04 20:50:00|7354.4|7336.4|7352.9|7334.9|7354.4|7336.4|7351.4|7333.4|0
1730753700000|2024-11-04 20:55:00|7352.3|7334.3|7353.8|7335.8|7354.6|7336.6|7349.9|7331.9|0
1730754000000|2024-11-04 21:00:00|7358.4|7340.4|7357.3|7339.3|7359.2|7341.2|7355.9|7337.9|0
1730754300000|2024-11-04 21:05:00|7357.1|7339.1|7362|7344|7362|7344|7357.1|7339.1|0
1730754600000|2024-11-04 21:10:00|7361.8|7343.8|7360.9|7342.9|7362.2|7344.2|7359.7|7341.7|0
1730754900000|2024-11-04 21:15:00|7361|7343|7361.8|7343.8|7362.6|7344.6|7360.9|7342.9|0
1730755200000|2024-11-04 21:20:00|7361.7|7343.7|7361.6|7343.6|7362|7344|7360.7|7342.7|0
1730755500000|2024-11-04 21:25:00|7361.2|7343.2|7361.2|7343.2|7362.2|7344.2|7360.9|7342.9|0
1730755800000|2024-11-04 21:30:00|7361.3|7343.3|7360.3|7342.3|7361.6|7343.6|7360.3|7342.3|0
1730756100000|2024-11-04 21:35:00|7360.5|7342.5|7360.3|7342.3|7360.9|7342.9|7359.7|7341.7|0
1730756400000|2024-11-04 21:40:00|7359.9|7341.9|7359.9|7341.9|7360.1|7342.1|7359.5|7341.5|0
1730756700000|2024-11-04 21:45:00|7360.1|7342.1|7361.2|7343.2|7361.2|7343.2|7360.1|7342.1|0
1730757000000|2024-11-04 21:50:00|7361.1|7343.1|7361.8|7343.8|7362.1|7344.1|7360.7|7342.7|0
1730757300000|2024-11-04 21:55:00|7361.9|7343.9|7363.9|7345.9|7364.2|7346.2|7361.6|7343.6|0
1730757600000|2024-11-04 22:00:00|7363.6|7345.6|7363.2|7345.2|7363.8|7345.8|7362.8|7344.8|0
1730757900000|2024-11-04 22:05:00|7363.1|7345.1|7363|7345|7363.1|7345.1|7362.8|7344.8|0
1730758200000|2024-11-04 22:10:00|7362.9|7344.9|7363.2|7345.2|7363.3|7345.3|7362.4|7344.4|0
1730758500000|2024-11-04 22:15:00|7356.7|7338.7|7356.7|7338.7|7356.9|7338.9|7356.4|7338.4|0
1730758800000|2024-11-04 22:20:00|7356.8|7338.8|7356.6|7338.6|7357.2|7339.2|7356.5|7338.5|0
1730759100000|2024-11-04 22:25:00|7356.8|7338.8|7356.7|7338.7|7356.8|7338.8|7356.6|7338.6|0
1730759400000|2024-11-04 22:30:00|7363.3|7345.3|7363.2|7345.2|7363.3|7345.3|7363.2|7345.2|0
1730759700000|2024-11-04 22:35:00|7363|7345|7362.9|7344.9|7363.1|7345.1|7362.9|7344.9|0
1730760000000|2024-11-04 22:40:00|7362.8|7344.8|7363.1|7345.1|7363.1|7345.1|7362.8|7344.8|0
1730760300000|2024-11-04 22:45:00|7362.9|7344.9|7363|7345|7363|7345|7362.9|7344.9|0
1730760600000|2024-11-04 22:50:00|7362.9|7344.9|7363.1|7345.1|7363.1|7345.1|7362.9|7344.9|0
1730760900000|2024-11-04 22:55:00|7363|7345|7363.4|7345.4|7363.7|7345.7|7363|7345|0
1730761200000|2024-11-04 23:00:00|7364.7|7346.7|7364.1|7346.1|7367.1|7349.1|7363.3|7345.3|0
1730761500000|2024-11-04 23:05:00|7363.9|7345.9|7362.4|7344.4|7364.2|7346.2|7362.2|7344.2|0
1730761800000|2024-11-04 23:10:00|7362.7|7344.7|7362|7344|7363.3|7345.3|7362|7344|0
1730762100000|2024-11-04 23:15:00|7362.1|7344.1|7360.1|7342.1|7362.1|7344.1|7359.7|7341.7|0
1730762400000|2024-11-04 23:20:00|7360.2|7342.2|7361.6|7343.6|7362.7|7344.7|7360.2|7342.2|0
1730762700000|2024-11-04 23:25:00|7361.7|7343.7|7359.9|7341.9|7362.5|7344.5|7359.7|7341.7|0
1730763000000|2024-11-04 23:30:00|7360.1|7342.1|7361.8|7343.8|7362|7344|7359.9|7341.9|0
1730763300000|2024-11-04 23:35:00|7361.9|7343.9|7363|7345|7363.4|7345.4|7361.8|7343.8|0
1730763600000|2024-11-04 23:40:00|7363.1|7345.1|7362.4|7344.4|7363.5|7345.5|7361.3|7343.3|0
1730763900000|2024-11-04 23:45:00|7362.3|7344.3|7359.9|7341.9|7362.3|7344.3|7358.6|7340.6|0
1730764200000|2024-11-04 23:50:00|7359.8|7341.8|7358.6|7340.6|7360.3|7342.3|7358.6|7340.6|0
1730764500000|2024-11-04 23:55:00|7358.5|7340.5|7358.6|7340.6|7359.4|7341.4|7358.4|7340.4|0
1730764800000|2024-11-05 00:00:00|7358.5|7340.5|7356.9|7338.9|7358.6|7340.6|7356.6|7338.6|0
1730765100000|2024-11-05 00:05:00|7356.7|7338.7|7357.5|7339.5|7358.6|7340.6|7356.7|7338.7|0
1730765400000|2024-11-05 00:10:00|7357.3|7339.3|7357.1|7339.1|7357.7|7339.7|7356.9|7338.9|0
1730765700000|2024-11-05 00:15:00|7357.3|7339.3|7357.4|7339.4|7357.4|7339.4|7356|7338|0
1730766000000|2024-11-05 00:20:00|7357.5|7339.5|7357.1|7339.1|7358.2|7340.2|7356.8|7338.8|0
1730766300000|2024-11-05 00:25:00|7357|7339|7356.8|7338.8|7357.3|7339.3|7355.7|7337.7|0
1730766600000|2024-11-05 00:30:00|7356.9|7338.9|7357.7|7339.7|7358.2|7340.2|7356.8|7338.8|0
1730766900000|2024-11-05 00:35:00|7357.6|7339.6|7357.1|7339.1|7357.7|7339.7|7356.7|7338.7|0
1730767200000|2024-11-05 00:40:00|7357|7339|7356.4|7338.4|7357|7339|7355.7|7337.7|0
1730767500000|2024-11-05 00:45:00|7356.3|7338.3|7356.9|7338.9|7357|7339|7355.8|7337.8|0
1730767800000|2024-11-05 00:50:00|7357|7339|7357.4|7339.4|7358.9|7340.9|7357|7339|0
1730768100000|2024-11-05 00:55:00|7357.3|7339.3|7356.9|7338.9|7357.9|7339.9|7356.3|7338.3|0
1730768400000|2024-11-05 01:00:00|7356.7|7338.7|7354.6|7336.6|7356.8|7338.8|7352.4|7334.4|0
1730768700000|2024-11-05 01:05:00|7354.5|7336.5|7355.5|7337.5|7356.3|7338.3|7353.9|7335.9|0
1730769000000|2024-11-05 01:10:00|7355.3|7337.3|7345.4|7327.4|7356.2|7338.2|7345|7327|0
1730769300000|2024-11-05 01:15:00|7350.7|7332.7|7295.6|7289.6|7350.7|7338.6|7288.6|7282.6|1962
1730769600000|2024-11-05 01:20:00|7296.6|7290.6|7294.6|7288.6|7299.6|7293.6|7289.6|7283.6|1191
1730769900000|2024-11-05 01:25:00|7295.6|7289.6|7306.6|7300.6|7306.6|7300.6|7294.6|7288.6|965
1730770200000|2024-11-05 01:30:00|7308.6|7302.6|7346.6|7340.6|7352.6|7346.6|7308.6|7302.6|3457
1730770500000|2024-11-05 01:35:00|7347.6|7341.6|7345.6|7339.6|7356.6|7350.6|7329.6|7323.6|1871
1730770800000|2024-11-05 01:40:00|7346.6|7340.6|7345.6|7339.6|7355.6|7349.6|7332.6|7326.6|1457
1730771100000|2024-11-05 01:45:00|7348.6|7342.6|7393.6|7387.6|7393.6|7387.6|7344.6|7338.6|1611
1730771400000|2024-11-05 01:50:00|7392.6|7386.6|7373.6|7367.6|7395.6|7389.6|7368.6|7362.6|1781
1730771700000|2024-11-05 01:55:00|7374.6|7368.6|7375.6|7369.6|7393.6|7387.6|7369.6|7363.6|1246
1730772000000|2024-11-05 02:00:00|7373.6|7367.6|7387.6|7381.6|7392.6|7386.6|7369.6|7363.6|1098
1730772300000|2024-11-05 02:05:00|7388.6|7382.6|7401.6|7395.6|7403.6|7397.6|7385.6|7379.6|775
1730772600000|2024-11-05 02:10:00|7400.6|7394.6|7429.6|7423.6|7430.6|7424.6|7384.6|7378.6|2375
1730772900000|2024-11-05 02:15:00|7428.6|7422.6|7429.6|7423.6|7452.6|7446.6|7425.6|7419.6|3335
1730773200000|2024-11-05 02:20:00|7428.6|7422.6|7422.6|7416.6|7433.6|7427.6|7414.6|7408.6|2514
1730773500000|2024-11-05 02:25:00|7423.6|7417.6|7416.6|7410.6|7433.6|7427.6|7411.6|7405.6|1325
1730773800000|2024-11-05 02:30:00|7417.6|7411.6|7397.6|7391.6|7420.6|7414.6|7397.6|7391.6|1203
1730774100000|2024-11-05 02:35:00|7396.6|7390.6|7391.6|7385.6|7405.6|7399.6|7382.6|7376.6|1550
1730774400000|2024-11-05 02:40:00|7392.6|7386.6|7398.6|7392.6|7404.6|7398.6|7390.6|7384.6|948
1730774700000|2024-11-05 02:45:00|7397.6|7391.6|7418.6|7412.6|7419.6|7413.6|7393.6|7387.6|908
1730775000000|2024-11-05 02:50:00|7419.6|7413.6|7408.6|7402.6|7419.6|7413.6|7404.6|7398.6|598
1730775300000|2024-11-05 02:55:00|7407.6|7401.6|7396.6|7390.6|7413.6|7407.6|7392.6|7386.6|796
1730775600000|2024-11-05 03:00:00|7395.6|7389.6|7409.6|7403.6|7410.6|7404.6|7391.6|7385.6|1237
1730775900000|2024-11-05 03:05:00|7410.6|7404.6|7420.6|7414.6|7422.6|7416.6|7404.6|7398.6|730
1730776200000|2024-11-05 03:10:00|7422.6|7416.6|7440.6|7434.6|7441.6|7435.6|7419.6|7413.6|1044
1730776500000|2024-11-05 03:15:00|7439.6|7433.6|7426.6|7420.6|7442.6|7436.6|7420.6|7414.6|884
1730776800000|2024-11-05 03:20:00|7425.6|7419.6|7443.6|7437.6|7444.6|7438.6|7424.6|7418.6|920
1730777100000|2024-11-05 03:25:00|7442.6|7436.6|7468.6|7462.6|7470.6|7464.6|7440.6|7434.6|2253
1730777400000|2024-11-05 03:30:00|7467.6|7461.6|7469.6|7463.6|7469.6|7463.6|7458.6|7452.6|792
1730777700000|2024-11-05 03:35:00|7468.6|7462.6|7468.6|7462.6|7473.6|7467.6|7460.6|7454.6|548
1730778000000|2024-11-05 03:40:00|7469.6|7463.6|7479.6|7473.6|7479.6|7473.6|7468.6|7462.6|652
1730778300000|2024-11-05 03:45:00|7478.6|7472.6|7480.6|7474.6|7483.6|7477.6|7476.6|7470.6|904
1730778600000|2024-11-05 03:50:00|7479.6|7473.6|7472.6|7466.6|7481.6|7475.6|7469.6|7463.6|749
1730778900000|2024-11-05 03:55:00|7471.6|7465.6|7479.6|7473.6|7480.6|7474.6|7470.6|7464.6|1228
1730779200000|2024-11-05 04:00:00|7483.2|7465.2|7483.1|7465.1|7484|7466|7482.7|7464.7|0
1730779500000|2024-11-05 04:05:00|7483.3|7465.3|7483.5|7465.5|7483.5|7465.5|7482.2|7464.2|0
1730779800000|2024-11-05 04:10:00|7483.6|7465.6|7483.5|7465.5|7483.6|7465.6|7482.8|7464.8|0
1730780100000|2024-11-05 04:15:00|7483.4|7465.4|7483.3|7465.3|7483.5|7465.5|7482.8|7464.8|0
1730780400000|2024-11-05 04:20:00|7483.4|7465.4|7483.3|7465.3|7483.5|7465.5|7482.8|7464.8|0
1730780700000|2024-11-05 04:25:00|7483.5|7465.5|7484.4|7466.4|7484.8|7466.8|7483.1|7465.1|0
1730781000000|2024-11-05 04:30:00|7484.3|7466.3|7482.9|7464.9|7484.4|7466.4|7482.7|7464.7|0
1730781300000|2024-11-05 04:35:00|7483|7465|7482.9|7464.9|7483.4|7465.4|7482.9|7464.9|0
1730781600000|2024-11-05 04:40:00|7482.8|7464.8|7481.2|7463.2|7482.9|7464.9|7480.7|7462.7|0
1730781900000|2024-11-05 04:45:00|7481.4|7463.4|7480.7|7462.7|7481.6|7463.6|7480.6|7462.6|0
1730782200000|2024-11-05 04:50:00|7481.1|7463.1|7486.3|7468.3|7486.3|7468.3|7480.9|7462.9|0
1730782500000|2024-11-05 04:55:00|7486.2|7468.2|7485.9|7467.9|7486.2|7468.2|7485.5|7467.5|1
1730782800000|2024-11-05 05:00:00|7486.1|7468.1|7492.6|7486.6|7497.6|7491.6|7469.6|7463.6|2102
1730783100000|2024-11-05 05:05:00|7491.6|7485.6|7483.6|7477.6|7500.6|7494.6|7482.6|7476.6|1175
1730783400000|2024-11-05 05:10:00|7482.6|7476.6|7489.6|7483.6|7495.6|7489.6|7472.6|7466.6|1360
1730783700000|2024-11-05 05:15:00|7490.6|7484.6|7497.6|7491.6|7506.6|7500.6|7490.6|7484.6|1044
1730784000000|2024-11-05 05:20:00|7496.6|7490.6|7496.6|7490.6|7508.6|7502.6|7491.6|7485.6|1142
1730784300000|2024-11-05 05:25:00|7495.6|7489.6|7482.6|7476.6|7501.6|7495.6|7479.6|7473.6|1042
1730784600000|2024-11-05 05:30:00|7483.6|7477.6|7486.6|7480.6|7491.6|7485.6|7480.6|7474.6|700
1730784900000|2024-11-05 05:35:00|7488.6|7482.6|7502.6|7496.6|7504.6|7498.6|7488.6|7482.6|646
1730785200000|2024-11-05 05:40:00|7503.6|7497.6|7500.6|7494.6|7505.6|7499.6|7492.6|7486.6|485
1730785500000|2024-11-05 05:45:00|7499.6|7493.6|7497.6|7491.6|7500.6|7494.6|7491.6|7485.6|630
1730785800000|2024-11-05 05:50:00|7496.6|7490.6|7486.6|7480.6|7498.6|7492.6|7483.6|7477.6|984
1730786100000|2024-11-05 05:55:00|7487.6|7481.6|7482.6|7476.6|7490.6|7484.6|7478.6|7472.6|791
1730786400000|2024-11-05 06:00:00|7483.6|7477.6|7475.6|7469.6|7483.6|7477.6|7461.6|7455.6|1208
1730786700000|2024-11-05 06:05:00|7476.6|7470.6|7488.6|7482.6|7488.6|7482.6|7468.6|7462.6|664
1730787000000|2024-11-05 06:10:00|7489.6|7483.6|7486.6|7480.6|7492.6|7486.6|7479.6|7473.6|873
1730787300000|2024-11-05 06:15:00|7487.6|7481.6|7489.6|7483.6|7489.6|7483.6|7476.6|7470.6|710
1730787600000|2024-11-05 06:20:00|7490.6|7484.6|7492.6|7486.6|7503.6|7497.6|7489.6|7483.6|1282
1730787900000|2024-11-05 06:25:00|7491.6|7485.6|7495.6|7489.6|7498.6|7492.6|7489.6|7483.6|669
1730788200000|2024-11-05 06:30:00|7496.6|7490.6|7501.6|7495.6|7502.6|7496.6|7494.6|7488.6|916
1730788500000|2024-11-05 06:35:00|7500.6|7494.6|7498.6|7492.6|7505.6|7499.6|7497.6|7491.6|584
1730788800000|2024-11-05 06:40:00|7497.6|7491.6|7493.6|7487.6|7501.6|7495.6|7490.6|7484.6|772
1730789100000|2024-11-05 06:45:00|7492.6|7486.6|7496.6|7490.6|7496.6|7490.6|7488.6|7482.6|575
1730789400000|2024-11-05 06:50:00|7495.6|7489.6|7495.6|7489.6|7497.6|7491.6|7490.6|7484.6|485
1730789700000|2024-11-05 06:55:00|7494.6|7488.6|7500.6|7494.6|7501.6|7495.6|7491.6|7485.6|1685
1730790000000|2024-11-05 07:00:00|7499.6|7493.6|7502.6|7496.6|7504.6|7498.6|7498.6|7492.6|995
1730790300000|2024-11-05 07:05:00|7503.6|7497.6|7526.6|7520.6|7526.6|7520.6|7502.6|7496.6|1959
1730790600000|2024-11-05 07:10:00|7527.6|7521.6|7539.6|7533.6|7540.6|7534.6|7526.6|7520.6|1505
1730790900000|2024-11-05 07:15:00|7538.6|7532.6|7538.6|7532.6|7550.6|7544.6|7535.6|7529.6|2282
1730791200000|2024-11-05 07:20:00|7537.6|7531.6|7528.6|7522.6|7540.6|7534.6|7528.6|7522.6|1429
1730791500000|2024-11-05 07:25:00|7526.6|7520.6|7534.6|7528.6|7538.6|7532.6|7526.6|7520.6|944
1730791800000|2024-11-05 07:30:00|7533.6|7527.6|7539.6|7533.6|7541.6|7535.6|7531.6|7525.6|1452
1730792100000|2024-11-05 07:35:00|7538.6|7532.6|7545.6|7539.6|7546.6|7540.6|7537.6|7531.6|1297
1730792400000|2024-11-05 07:40:00|7546.6|7540.6|7542.6|7536.6|7546.6|7540.6|7540.6|7534.6|1582
1730792700000|2024-11-05 07:45:00|7541.6|7535.6|7541.6|7535.6|7542.6|7536.6|7534.6|7528.6|1199
1730793000000|2024-11-05 07:50:00|7540.6|7534.6|7542.6|7536.6|7542.6|7536.6|7534.6|7528.6|1748
1730793300000|2024-11-05 07:55:00|7541.6|7535.6|7547.6|7541.6|7549.6|7543.6|7539.6|7533.6|2426
1730793600000|2024-11-05 08:00:00|7546.6|7540.6|7551.6|7545.6|7557.6|7551.6|7546.6|7540.6|2559
1730793900000|2024-11-05 08:05:00|7552.6|7546.6|7545.6|7539.6|7561.6|7555.6|7545.6|7539.6|3464
1730794200000|2024-11-05 08:10:00|7547.6|7541.6|7543.6|7537.6|7551.6|7545.6|7540.6|7534.6|2592
1730794500000|2024-11-05 08:15:00|7544.6|7538.6|7541.6|7535.6|7546.6|7540.6|7539.6|7533.6|1284
1730794800000|2024-11-05 08:20:00|7540.6|7534.6|7541.6|7535.6|7544.6|7538.6|7537.6|7531.6|963
1730795100000|2024-11-05 08:25:00|7540.6|7534.6|7543.6|7537.6|7545.6|7539.6|7539.6|7533.6|1137
1730795400000|2024-11-05 08:30:00|7550.9|7532.9|7554.6|7536.6|7554.8|7536.8|7549.6|7531.6|1
1730795700000|2024-11-05 08:35:00|7554.4|7536.4|7553.8|7535.8|7555|7537|7552.8|7534.8|232
1730796000000|2024-11-05 08:40:00|7553.9|7535.9|7553.6|7535.6|7555|7537|7552.4|7534.4|132
1730796300000|2024-11-05 08:45:00|7553.5|7535.5|7553.8|7535.8|7555|7537|7553.2|7535.2|0
1730796600000|2024-11-05 08:50:00|7554|7536|7555.7|7537.7|7555.8|7537.8|7553.2|7535.2|0
1730796900000|2024-11-05 08:55:00|7555.9|7537.9|7557.8|7539.8|7557.9|7539.9|7555.5|7537.5|0
1730797200000|2024-11-05 09:00:00|7557.4|7539.4|7557.5|7539.5|7558.3|7540.3|7556.1|7538.1|0
1730797500000|2024-11-05 09:05:00|7557.4|7539.4|7559.7|7541.7|7559.7|7541.7|7556.8|7538.8|0
1730797800000|2024-11-05 09:10:00|7559.8|7541.8|7559.8|7541.8|7560.4|7542.4|7558.8|7540.8|0
1730798100000|2024-11-05 09:15:00|7544.6|7538.6|7553.6|7547.6|7561.6|7555.6|7544.6|7538.6|535
1730798400000|2024-11-05 09:20:00|7555.6|7549.6|7557.6|7551.6|7558.6|7552.6|7555.6|7549.6|418
1730798700000|2024-11-05 09:25:00|7558.6|7552.6|7557.6|7551.6|7560.6|7554.6|7555.6|7549.6|194
1730799000000|2024-11-05 09:30:00|7558.6|7552.6|7560.6|7554.6|7560.6|7554.6|7555.6|7549.6|187
1730799300000|2024-11-05 09:35:00|7558.6|7552.6|7553.6|7547.6|7558.6|7552.6|7552.6|7546.6|67
1730799600000|2024-11-05 09:40:00|7552.6|7546.6|7548.6|7542.6|7554.6|7548.6|7547.6|7541.6|213
1730799900000|2024-11-05 09:45:00|7549.6|7543.6|7545.6|7539.6|7550.6|7544.6|7543.6|7537.6|255
1730800200000|2024-11-05 09:50:00|7546.6|7540.6|7546.6|7540.6|7548.6|7542.6|7544.6|7538.6|43
1730800500000|2024-11-05 09:55:00|7547.6|7541.6|7545.6|7539.6|7548.6|7542.6|7545.6|7539.6|59
1730800800000|2024-11-05 10:00:00|7545.1|7539.1|7544.6|7538.6|7548.6|7542.6|7544.1|7538.1|100
1730801100000|2024-11-05 10:05:00|7544.1|7538.1|7545.6|7539.6|7547.6|7541.6|7541.6|7535.6|98
1730801400000|2024-11-05 10:10:00|7546.1|7540.1|7536.6|7530.6|7548.1|7542.1|7536.1|7530.1|144
1730801700000|2024-11-05 10:15:00|7537.1|7531.1|7533.1|7527.1|7537.1|7531.1|7530.1|7524.1|202
1730802000000|2024-11-05 10:20:00|7532.6|7526.6|7532.1|7526.1|7535.1|7529.1|7531.6|7525.6|155
1730802300000|2024-11-05 10:25:00|7531.1|7525.1|7535.1|7529.1|7535.6|7529.6|7531.1|7525.1|119
1730802600000|2024-11-05 10:30:00|7535.6|7529.6|7537.6|7531.6|7540.6|7534.6|7535.6|7529.6|110
1730802900000|2024-11-05 10:35:00|7538.1|7532.1|7539.1|7533.1|7539.6|7533.6|7538.1|7532.1|33
1730803200000|2024-11-05 10:40:00|7538.6|7532.6|7540.1|7534.1|7540.1|7534.1|7536.6|7530.6|45
1730803500000|2024-11-05 10:45:00|7540.6|7534.6|7534.6|7528.6|7542.1|7536.1|7533.6|7527.6|66
1730803800000|2024-11-05 10:50:00|7534.1|7528.1|7520.6|7514.6|7534.1|7528.1|7520.6|7514.6|170
1730804100000|2024-11-05 10:55:00|7520.1|7514.1|7522.6|7516.6|7528.1|7522.1|7519.6|7513.6|242
1730804400000|2024-11-05 11:00:00|7523.1|7517.1|7535.6|7529.6|7536.1|7530.1|7522.1|7516.1|178
1730804700000|2024-11-05 11:05:00|7536.1|7530.1|7531.6|7525.6|7538.1|7532.1|7531.1|7525.1|122
1730805000000|2024-11-05 11:10:00|7532.1|7526.1|7534.6|7528.6|7535.1|7529.1|7531.1|7525.1|76
1730805300000|2024-11-05 11:15:00|7535.1|7529.1|7530.6|7524.6|7535.1|7529.1|7528.1|7522.1|96
1730805600000|2024-11-05 11:20:00|7530.1|7524.1|7529.6|7523.6|7531.1|7525.1|7528.1|7522.1|89
1730805900000|2024-11-05 11:25:00|7530.1|7524.1|7535.6|7529.6|7536.1|7530.1|7530.1|7524.1|81
1730806200000|2024-11-05 11:30:00|7535.1|7529.1|7532.6|7526.6|7536.1|7530.1|7529.1|7523.1|58
1730806500000|2024-11-05 11:35:00|7533.1|7527.1|7535.6|7529.6|7536.1|7530.1|7532.1|7526.1|64
1730806800000|2024-11-05 11:40:00|7536.1|7530.1|7534.1|7528.1|7537.1|7531.1|7532.6|7526.6|26
1730807100000|2024-11-05 11:45:00|7533.6|7527.6|7533.1|7527.1|7534.1|7528.1|7532.1|7526.1|53
1730807400000|2024-11-05 11:50:00|7532.6|7526.6|7532.1|7526.1|7533.1|7527.1|7530.1|7524.1|95
1730807700000|2024-11-05 11:55:00|7532.6|7526.6|7527.1|7521.1|7533.1|7527.1|7526.6|7520.6|87
1730808000000|2024-11-05 12:00:00|7526.1|7520.1|7526.1|7520.1|7527.1|7521.1|7524.1|7518.1|74
1730808300000|2024-11-05 12:05:00|7525.1|7519.1|7524.6|7518.6|7527.1|7521.1|7523.6|7517.6|78
1730808600000|2024-11-05 12:10:00|7524.1|7518.1|7521.1|7515.1|7524.6|7518.6|7520.1|7514.1|64
1730808900000|2024-11-05 12:15:00|7520.6|7514.6|7522.1|7516.1|7523.1|7517.1|7520.1|7514.1|47
1730809200000|2024-11-05 12:20:00|7521.1|7515.1|7519.6|7513.6|7521.1|7515.1|7516.1|7510.1|121
1730809500000|2024-11-05 12:25:00|7520.1|7514.1|7520.6|7514.6|7521.6|7515.6|7519.1|7513.1|36
1730809800000|2024-11-05 12:30:00|7520.1|7514.1|7522.6|7516.6|7523.6|7517.6|7518.6|7512.6|85
1730810100000|2024-11-05 12:35:00|7522.1|7516.1|7514.6|7508.6|7522.6|7516.6|7514.1|7508.1|97
1730810400000|2024-11-05 12:40:00|7514.1|7508.1|7520.6|7514.6|7521.6|7515.6|7514.1|7508.1|59
1730810700000|2024-11-05 12:45:00|7520.1|7514.1|7518.6|7512.6|7524.1|7518.1|7518.1|7512.1|66
1730811000000|2024-11-05 12:50:00|7519.1|7513.1|7523.6|7517.6|7526.1|7520.1|7518.6|7512.6|84
1730811300000|2024-11-05 12:55:00|7524.1|7518.1|7525.1|7519.1|7527.6|7521.6|7523.6|7517.6|205
1730811600000|2024-11-05 13:00:00|7524.6|7518.6|7523.1|7517.1|7528.6|7522.6|7521.6|7515.6|129
1730811900000|2024-11-05 13:05:00|7522.6|7516.6|7515.6|7509.6|7523.6|7517.6|7515.1|7509.1|133
1730812200000|2024-11-05 13:10:00|7516.6|7510.6|7509.6|7503.6|7516.6|7510.6|7508.6|7502.6|95
1730812500000|2024-11-05 13:15:00|7510.1|7504.1|7505.6|7499.6|7513.6|7507.6|7505.1|7499.1|113
1730812800000|2024-11-05 13:20:00|7506.1|7500.1|7510.1|7504.1|7510.6|7504.6|7506.1|7500.1|163
1730813100000|2024-11-05 13:25:00|7509.1|7503.1|7512.1|7506.1|7514.1|7508.1|7508.1|7502.1|84
1730813400000|2024-11-05 13:30:00|7511.6|7505.6|7518.6|7512.6|7520.6|7514.6|7511.6|7505.6|72
1730813700000|2024-11-05 13:35:00|7518.1|7512.1|7518.6|7512.6|7519.6|7513.6|7515.6|7509.6|53
1730814000000|2024-11-05 13:40:00|7519.1|7513.1|7514.6|7508.6|7519.1|7513.1|7512.6|7506.6|42
1730814300000|2024-11-05 13:45:00|7515.1|7509.1|7516.6|7510.6|7517.6|7511.6|7514.1|7508.1|32
1730814600000|2024-11-05 13:50:00|7516.1|7510.1|7517.6|7511.6|7517.6|7511.6|7509.1|7503.1|43
1730814900000|2024-11-05 13:55:00|7518.1|7512.1|7515.6|7509.6|7521.6|7515.6|7515.6|7509.6|56
1730815200000|2024-11-05 14:00:00|7516.1|7510.1|7518.1|7512.1|7519.6|7513.6|7514.1|7508.1|72
1730815500000|2024-11-05 14:05:00|7518.6|7512.6|7530.1|7524.1|7531.1|7525.1|7517.1|7511.1|220
1730815800000|2024-11-05 14:10:00|7530.6|7524.6|7538.1|7532.1|7539.6|7533.6|7530.6|7524.6|226
1730816100000|2024-11-05 14:15:00|7539.1|7533.1|7540.1|7534.1|7541.1|7535.1|7537.1|7531.1|152
1730816400000|2024-11-05 14:20:00|7540.6|7534.6|7539.6|7533.6|7544.1|7538.1|7537.6|7531.6|140
1730816700000|2024-11-05 14:25:00|7539.1|7533.1|7526.1|7520.1|7540.1|7534.1|7526.1|7520.1|140
1730817000000|2024-11-05 14:30:00|7526.6|7520.6|7529.6|7523.6|7552.6|7546.6|7522.1|7516.1|989
1730817300000|2024-11-05 14:35:00|7530.1|7524.1|7502.6|7496.6|7530.1|7524.1|7502.1|7496.1|439
1730817600000|2024-11-05 14:40:00|7502.1|7496.1|7501.6|7495.6|7516.1|7510.1|7499.6|7493.6|305
1730817900000|2024-11-05 14:45:00|7501.1|7495.1|7506.6|7500.6|7508.1|7502.1|7491.6|7485.6|517
1730818200000|2024-11-05 14:50:00|7506.1|7500.1|7506.1|7500.1|7509.1|7503.1|7499.6|7493.6|250
1730818500000|2024-11-05 14:55:00|7505.6|7499.6|7511.6|7505.6|7517.1|7511.1|7502.1|7496.1|272
1730818800000|2024-11-05 15:00:00|7507.6|7501.6|7515.6|7509.6|7519.1|7513.1|7504.6|7498.6|341
1730819100000|2024-11-05 15:05:00|7515.1|7509.1|7499.6|7493.6|7515.1|7509.1|7496.6|7490.6|215
1730819400000|2024-11-05 15:10:00|7499.1|7493.1|7499.1|7493.1|7505.6|7499.6|7495.6|7489.6|208
1730819700000|2024-11-05 15:15:00|7500.6|7494.6|7496.6|7490.6|7501.1|7495.1|7491.1|7485.1|330
1730820000000|2024-11-05 15:20:00|7496.1|7490.1|7502.1|7496.1|7502.1|7496.1|7494.1|7488.1|190
1730820300000|2024-11-05 15:25:00|7502.6|7496.6|7493.6|7487.6|7505.6|7499.6|7491.6|7485.6|258
1730820600000|2024-11-05 15:30:00|7492.6|7486.6|7493.6|7487.6|7495.6|7489.6|7485.6|7479.6|329
1730820900000|2024-11-05 15:35:00|7493.1|7487.1|7505.1|7499.1|7507.6|7501.6|7492.6|7486.6|323
1730821200000|2024-11-05 15:40:00|7504.6|7498.6|7513.6|7507.6|7517.6|7511.6|7501.1|7495.1|192
1730821500000|2024-11-05 15:45:00|7514.1|7508.1|7517.6|7511.6|7517.6|7511.6|7509.6|7503.6|120
1730821800000|2024-11-05 15:50:00|7516.1|7510.1|7508.1|7502.1|7516.1|7510.1|7505.1|7499.1|113
1730822100000|2024-11-05 15:55:00|7508.6|7502.6|7515.6|7509.6|7518.6|7512.6|7507.1|7501.1|169
1730822400000|2024-11-05 16:00:00|7514.6|7508.6|7513.6|7507.6|7515.6|7509.6|7509.6|7503.6|312
1730822700000|2024-11-05 16:05:00|7512.6|7506.6|7520.6|7514.6|7520.6|7514.6|7507.6|7501.6|245
1730823000000|2024-11-05 16:10:00|7517.6|7511.6|7523.6|7517.6|7523.6|7517.6|7514.6|7508.6|106
1730823300000|2024-11-05 16:15:00|7524.6|7518.6|7528.6|7522.6|7528.6|7522.6|7521.6|7515.6|151
1730823600000|2024-11-05 16:20:00|7530.6|7524.6|7536.6|7530.6|7536.6|7530.6|7528.6|7522.6|256
1730823900000|2024-11-05 16:25:00|7535.6|7529.6|7532.6|7526.6|7536.6|7530.6|7530.6|7524.6|250
1730824200000|2024-11-05 16:30:00|7530.6|7524.6|7529.6|7523.6|7534.6|7528.6|7528.6|7522.6|202
1730824500000|2024-11-05 16:35:00|7530.6|7524.6|7529.6|7523.6|7532.6|7526.6|7528.6|7522.6|130
1730824800000|2024-11-05 16:40:00|7531.6|7525.6|7530.6|7524.6|7534.6|7528.6|7529.6|7523.6|111
1730825100000|2024-11-05 16:45:00|7527.6|7521.6|7524.6|7518.6|7530.6|7524.6|7519.6|7513.6|163
1730825400000|2024-11-05 16:50:00|7525.6|7519.6|7527.6|7521.6|7528.6|7522.6|7522.6|7516.6|68
1730825700000|2024-11-05 16:55:00|7526.6|7520.6|7520.6|7514.6|7528.6|7522.6|7520.6|7514.6|60
1730826000000|2024-11-05 17:00:00|7521.6|7515.6|7515.6|7509.6|7523.6|7517.6|7515.6|7509.6|128
1730826300000|2024-11-05 17:05:00|7517.6|7511.6|7520.6|7514.6|7520.6|7514.6|7516.6|7510.6|68
1730826600000|2024-11-05 17:10:00|7521.6|7515.6|7523.6|7517.6|7523.6|7517.6|7518.6|7512.6|142
1730826900000|2024-11-05 17:15:00|7522.6|7516.6|7517.6|7511.6|7522.6|7516.6|7517.6|7511.6|119
1730827200000|2024-11-05 17:20:00|7516.6|7510.6|7518.6|7512.6|7519.6|7513.6|7514.6|7508.6|56
1730827500000|2024-11-05 17:25:00|7517.6|7511.6|7522.6|7516.6|7524.6|7518.6|7516.6|7510.6|61
1730827800000|2024-11-05 17:30:00|7521.6|7515.6|7521.6|7515.6|7525.6|7519.6|7519.6|7513.6|55
1730828100000|2024-11-05 17:35:00|7522.6|7516.6|7523.6|7517.6|7527.6|7521.6|7522.6|7516.6|83
1730828400000|2024-11-05 17:40:00|7524.6|7518.6|7520.6|7514.6|7524.6|7518.6|7520.6|7514.6|78
1730828700000|2024-11-05 17:45:00|7519.6|7513.6|7521.6|7515.6|7522.6|7516.6|7518.6|7512.6|146
1730829000000|2024-11-05 17:50:00|7520.6|7514.6|7522.6|7516.6|7523.6|7517.6|7520.6|7514.6|58
1730829300000|2024-11-05 17:55:00|7521.6|7515.6|7520.6|7514.6|7521.6|7515.6|7518.6|7512.6|52
1730829600000|2024-11-05 18:00:00|7521.6|7515.6|7524.6|7518.6|7525.6|7519.6|7519.6|7513.6|38
1730829900000|2024-11-05 18:05:00|7525.6|7519.6|7524.6|7518.6|7526.6|7520.6|7522.6|7516.6|27
1730830200000|2024-11-05 18:10:00|7523.6|7517.6|7522.6|7516.6|7526.6|7520.6|7521.6|7515.6|75
1730830500000|2024-11-05 18:15:00|7523.6|7517.6|7525.6|7519.6|7526.6|7520.6|7523.6|7517.6|48
1730830800000|2024-11-05 18:20:00|7524.6|7518.6|7522.6|7516.6|7525.6|7519.6|7520.6|7514.6|86
1730831100000|2024-11-05 18:25:00|7523.6|7517.6|7521.6|7515.6|7526.6|7520.6|7521.6|7515.6|123
1730831400000|2024-11-05 18:30:00|7520.6|7514.6|7516.6|7510.6|7522.6|7516.6|7516.6|7510.6|103
1730831700000|2024-11-05 18:35:00|7515.6|7509.6|7513.6|7507.6|7515.6|7509.6|7508.6|7502.6|134
1730832000000|2024-11-05 18:40:00|7514.6|7508.6|7514.6|7508.6|7517.6|7511.6|7512.6|7506.6|101
1730832300000|2024-11-05 18:45:00|7515.6|7509.6|7515.6|7509.6|7518.6|7512.6|7512.6|7506.6|189
1730832600000|2024-11-05 18:50:00|7516.6|7510.6|7521.6|7515.6|7521.6|7515.6|7515.6|7509.6|155
1730832900000|2024-11-05 18:55:00|7522.6|7516.6|7524.7|7506.7|7531.6|7525.6|7516.6|7506.7|85
1730833200000|2024-11-05 19:00:00|7524.8|7506.8|7529.4|7511.4|7530.4|7512.4|7524.7|7506.7|0
1730833500000|2024-11-05 19:05:00|7529.3|7511.3|7532.7|7514.7|7533.5|7515.5|7528.4|7510.4|0
1730833800000|2024-11-05 19:10:00|7532.6|7514.6|7531.3|7513.3|7533.6|7515.6|7531.3|7513.3|0
1730834100000|2024-11-05 19:15:00|7531.2|7513.2|7532.9|7514.9|7533.1|7515.1|7530.9|7512.9|0
1730834400000|2024-11-05 19:20:00|7532.8|7514.8|7529.3|7511.3|7532.9|7514.9|7527.8|7509.8|0
1730834700000|2024-11-05 19:25:00|7529.2|7511.2|7532.7|7514.7|7534.5|7516.5|7529.2|7511.2|0
1730835000000|2024-11-05 19:30:00|7532.8|7514.8|7529.5|7511.5|7532.8|7514.8|7529|7511|0
1730835300000|2024-11-05 19:35:00|7529.6|7511.6|7532.4|7514.4|7532.6|7514.6|7529.6|7511.6|0
1730835600000|2024-11-05 19:40:00|7532.5|7514.5|7533.3|7515.3|7534.3|7516.3|7532.4|7514.4|0
1730835900000|2024-11-05 19:45:00|7533.2|7515.2|7528.6|7510.6|7533.5|7515.5|7527.8|7509.8|0
1730836200000|2024-11-05 19:50:00|7528.5|7510.5|7519.7|7501.7|7528.6|7510.6|7519.1|7501.1|0
1730836500000|2024-11-05 19:55:00|7519.8|7501.8|7523|7505|7523.3|7505.3|7518.7|7500.7|0
1730836800000|2024-11-05 20:00:00|7519.3|7501.3|7520.3|7502.3|7522.5|7504.5|7517.9|7499.9|0
1730837100000|2024-11-05 20:05:00|7520.5|7502.5|7525|7507|7525.2|7507.2|7520.5|7502.5|0
1730837400000|2024-11-05 20:10:00|7525.1|7507.1|7525.2|7507.2|7526.4|7508.4|7523.7|7505.7|0
1730837700000|2024-11-05 20:15:00|7524.8|7506.8|7525.5|7507.5|7525.7|7507.7|7524.1|7506.1|0
1730838000000|2024-11-05 20:20:00|7525.7|7507.7|7523.5|7505.5|7525.7|7507.7|7522.9|7504.9|0
1730838300000|2024-11-05 20:25:00|7523.3|7505.3|7525.8|7507.8|7526.2|7508.2|7522|7504|0
1730838600000|2024-11-05 20:30:00|7525.6|7507.6|7527.9|7509.9|7529.3|7511.3|7524.9|7506.9|0
1730838900000|2024-11-05 20:35:00|7527.7|7509.7|7527.2|7509.2|7530.2|7512.2|7527.2|7509.2|0
1730839200000|2024-11-05 20:40:00|7526.8|7508.8|7523.5|7505.5|7526.8|7508.8|7522.7|7504.7|0
1730839500000|2024-11-05 20:45:00|7523.3|7505.3|7526|7508|7527.3|7509.3|7522.2|7504.2|0
1730839800000|2024-11-05 20:50:00|7525.8|7507.8|7527.7|7509.7|7529.9|7511.9|7524.9|7506.9|0
1730840100000|2024-11-05 20:55:00|7528.9|7510.9|7533.4|7515.4|7534|7516|7527.2|7509.2|0
1730840400000|2024-11-05 21:00:00|7534.4|7516.4|7535.8|7517.8|7536|7518|7533.4|7515.4|0
1730840700000|2024-11-05 21:05:00|7535.6|7517.6|7539|7521|7540|7522|7535.5|7517.5|0
1730841000000|2024-11-05 21:10:00|7539.2|7521.2|7541.4|7523.4|7542.7|7524.7|7538.5|7520.5|0
1730841300000|2024-11-05 21:15:00|7540|7522|7538.2|7520.2|7540.3|7522.3|7536.5|7518.5|0
1730841600000|2024-11-05 21:20:00|7538.1|7520.1|7541.8|7523.8|7542|7524|7538|7520|0
1730841900000|2024-11-05 21:25:00|7541.7|7523.7|7541.2|7523.2|7541.8|7523.8|7540.4|7522.4|0
1730842200000|2024-11-05 21:30:00|7541|7523|7539.2|7521.2|7541.6|7523.6|7538.1|7520.1|0
1730842500000|2024-11-05 21:35:00|7539.1|7521.1|7539.4|7521.4|7540.3|7522.3|7539|7521|0
1730842800000|2024-11-05 21:40:00|7539.2|7521.2|7539|7521|7540.3|7522.3|7538.3|7520.3|0
1730843100000|2024-11-05 21:45:00|7538.8|7520.8|7538.8|7520.8|7539|7521|7537.7|7519.7|0
1730843400000|2024-11-05 21:50:00|7538.7|7520.7|7538.7|7520.7|7539.6|7521.6|7537.9|7519.9|0
1730843700000|2024-11-05 21:55:00|7538.6|7520.6|7541.7|7523.7|7542.5|7524.5|7538.6|7520.6|0
1730844000000|2024-11-05 22:00:00|7541|7523|7541.1|7523.1|7541.7|7523.7|7540.9|7522.9|0
1730844300000|2024-11-05 22:05:00|7540.9|7522.9|7540.3|7522.3|7541|7523|7540.3|7522.3|0
1730844600000|2024-11-05 22:10:00|7540.5|7522.5|7540.5|7522.5|7540.6|7522.6|7540.4|7522.4|0
1730844900000|2024-11-05 22:15:00|7540.6|7522.6|7540.5|7522.5|7540.6|7522.6|7540.4|7522.4|0
1730845200000|2024-11-05 22:20:00|7540.6|7522.6|7540.4|7522.4|7540.6|7522.6|7540.4|7522.4|0
1730845500000|2024-11-05 22:25:00|7540.5|7522.5|7540.5|7522.5|7540.5|7522.5|7540.5|7522.5|0
1730846100000|2024-11-05 22:35:00|7540.6|7522.6|7541|7523|7541|7523|7540.6|7522.6|0
1730846700000|2024-11-05 22:45:00|7541.1|7523.1|7541|7523|7541.1|7523.1|7541|7523|0
1730847000000|2024-11-05 22:50:00|7541.1|7523.1|7540.8|7522.8|7541.1|7523.1|7540.8|7522.8|0
1730847300000|2024-11-05 22:55:00|7540.7|7522.7|7540.7|7522.7|7540.8|7522.8|7540.7|7522.7|0
1730847600000|2024-11-05 23:00:00|7540.6|7522.6|7540.7|7522.7|7540.9|7522.9|7540.3|7522.3|0
1730847900000|2024-11-05 23:05:00|7540.6|7522.6|7541.3|7523.3|7541.3|7523.3|7540.3|7522.3|0
1730848200000|2024-11-05 23:10:00|7541.2|7523.2|7540.5|7522.5|7541.2|7523.2|7540.5|7522.5|0
1730848500000|2024-11-05 23:15:00|7540.4|7522.4|7540.1|7522.1|7540.4|7522.4|7539.9|7521.9|0
1730848800000|2024-11-05 23:20:00|7540|7522|7534.8|7516.8|7540.1|7522.1|7534.7|7516.7|0
1730849100000|2024-11-05 23:25:00|7534.7|7516.7|7535.3|7517.3|7535.3|7517.3|7534.7|7516.7|0
1730849400000|2024-11-05 23:30:00|7535.4|7517.4|7535.4|7517.4|7535.6|7517.6|7535.1|7517.1|0
1730849700000|2024-11-05 23:35:00|7535.3|7517.3|7534.9|7516.9|7535.3|7517.3|7534.8|7516.8|0
1730850000000|2024-11-05 23:40:00|7534.8|7516.8|7535|7517|7535.2|7517.2|7534.8|7516.8|0
1730850300000|2024-11-05 23:45:00|7535.1|7517.1|7535|7517|7535.3|7517.3|7534.9|7516.9|0
1730850600000|2024-11-05 23:50:00|7534.9|7516.9|7535.5|7517.5|7535.6|7517.6|7534.9|7516.9|0
1730850900000|2024-11-05 23:55:00|7535.4|7517.4|7534.7|7516.7|7535.4|7517.4|7534.6|7516.6|0
1730851200000|2024-11-06 00:00:00|7534.8|7516.8|7535.3|7517.3|7535.6|7517.6|7534.6|7516.6|0
1730851500000|2024-11-06 00:05:00|7535.2|7517.2|7535.5|7517.5|7536|7518|7535.2|7517.2|0
1730851800000|2024-11-06 00:10:00|7535.6|7517.6|7535.4|7517.4|7535.7|7517.7|7534.9|7516.9|0
1730852100000|2024-11-06 00:15:00|7535.3|7517.3|7535.9|7517.9|7536.3|7518.3|7534.3|7516.3|0
1730852400000|2024-11-06 00:20:00|7535.8|7517.8|7522.4|7504.4|7536.5|7518.5|7522.3|7504.3|0
1730852700000|2024-11-06 00:25:00|7522.5|7504.5|7522.7|7504.7|7523.2|7505.2|7522.3|7504.3|0
1730853000000|2024-11-06 00:30:00|7522.8|7504.8|7523.9|7505.9|7524.2|7506.2|7522.5|7504.5|0
1730853300000|2024-11-06 00:35:00|7523.8|7505.8|7517.7|7499.7|7524.1|7506.1|7517.6|7499.6|0
1730853600000|2024-11-06 00:40:00|7517.8|7499.8|7518.4|7500.4|7518.4|7500.4|7517.1|7499.1|0
1730853900000|2024-11-06 00:45:00|7518.3|7500.3|7518.1|7500.1|7518.5|7500.5|7517.5|7499.5|0
1730854200000|2024-11-06 00:50:00|7518|7500|7513.8|7495.8|7518.7|7500.7|7512.8|7494.8|0
1730854500000|2024-11-06 00:55:00|7513.7|7495.7|7512.5|7494.5|7513.7|7495.7|7512.3|7494.3|0
1730854800000|2024-11-06 01:00:00|7512.4|7494.4|7498.3|7480.3|7512.8|7494.8|7498|7480|0
1730855100000|2024-11-06 01:05:00|7498.4|7480.4|7499.9|7481.9|7500|7482|7498.4|7480.4|0
1730855400000|2024-11-06 01:10:00|7499.8|7481.8|7494.8|7476.8|7500|7482|7494.7|7476.7|0
1730855700000|2024-11-06 01:15:00|7494.6|7476.6|7471.6|7465.6|7494.6|7480.6|7458.6|7452.6|2719
1730856000000|2024-11-06 01:20:00|7470.6|7464.6|7449.6|7443.6|7470.6|7464.6|7440.6|7434.6|1838
1730856300000|2024-11-06 01:25:00|7448.6|7442.6|7436.6|7430.6|7448.6|7442.6|7431.6|7425.6|773
1730856600000|2024-11-06 01:30:00|7441.6|7435.6|7467.6|7461.6|7474.6|7468.6|7436.6|7430.6|5688
1730856900000|2024-11-06 01:35:00|7469.6|7463.6|7433.6|7427.6|7470.6|7464.6|7431.6|7425.6|4449
1730857200000|2024-11-06 01:40:00|7432.6|7426.6|7438.6|7432.6|7455.6|7449.6|7431.6|7425.6|2533
1730857500000|2024-11-06 01:45:00|7437.6|7431.6|7434.6|7428.6|7453.6|7447.6|7426.6|7420.6|2181
1730857800000|2024-11-06 01:50:00|7435.6|7429.6|7456.6|7450.6|7462.6|7456.6|7431.6|7425.6|1853
1730858100000|2024-11-06 01:55:00|7454.6|7448.6|7455.6|7449.6|7462.6|7456.6|7441.6|7435.6|1898
1730858400000|2024-11-06 02:00:00|7457.6|7451.6|7464.6|7458.6|7479.6|7473.6|7455.6|7449.6|1976
1730858700000|2024-11-06 02:05:00|7463.6|7457.6|7473|7467|7487.6|7481.6|7460.6|7454.6|1717
1730859000000|2024-11-06 02:10:00|7472|7466|7466|7460|7488|7482|7464|7458|3298
1730859300000|2024-11-06 02:15:00|7467|7461|7474|7468|7477|7471|7460|7454|1620
1730859600000|2024-11-06 02:20:00|7475|7469|7449|7443|7478|7472|7448|7442|1231
1730859900000|2024-11-06 02:25:00|7448|7442|7447|7441|7458|7452|7443|7437|1551
1730860200000|2024-11-06 02:30:00|7446|7440|7416|7410|7448|7442|7416|7410|2669
1730860500000|2024-11-06 02:35:00|7417|7411|7416|7410|7420|7414|7406|7400|4372
1730860800000|2024-11-06 02:40:00|7417|7411|7407|7401|7422|7416|7406|7400|2375
1730861100000|2024-11-06 02:45:00|7409|7403|7410|7404|7417|7411|7401|7395|1809
1730861400000|2024-11-06 02:50:00|7409|7403|7402|7396|7410|7404|7399|7393|1514
1730861700000|2024-11-06 02:55:00|7403|7397|7371|7365|7404|7398|7371|7365|1936
1730862000000|2024-11-06 03:00:00|7372|7366|7337|7331|7373|7367|7336|7330|3923
1730862300000|2024-11-06 03:05:00|7336|7330|7321|7315|7336|7330|7303|7297|5485
1730862600000|2024-11-06 03:10:00|7322|7316|7301|7295|7323|7317|7296|7290|2729
1730862900000|2024-11-06 03:15:00|7302|7296|7326|7320|7327|7321|7300|7294|2255
1730863200000|2024-11-06 03:20:00|7325|7319|7337|7331|7348|7342|7322|7316|1688
1730863500000|2024-11-06 03:25:00|7338|7332|7336|7330|7344|7338|7326|7320|2482
1730863800000|2024-11-06 03:30:00|7335|7329|7345|7339|7346|7340|7327|7321|1282
1730864100000|2024-11-06 03:35:00|7346|7340|7355|7349|7357|7351|7345|7339|1643
1730864400000|2024-11-06 03:40:00|7356|7350|7361|7355|7364|7358|7345|7339|1041
1730864700000|2024-11-06 03:45:00|7360|7354|7348|7342|7366|7360|7348|7342|1244
1730865000000|2024-11-06 03:50:00|7347|7341|7328|7322|7349|7343|7327|7321|933
1730865300000|2024-11-06 03:55:00|7329|7323|7327|7321|7330|7324|7322|7316|652
1730865600000|2024-11-06 04:00:00|7333|7315|7332.9|7314.9|7333.3|7315.3|7331.8|7313.8|1
1730865900000|2024-11-06 04:05:00|7333.1|7315.1|7333.5|7315.5|7334.2|7316.2|7332.4|7314.4|0
1730866200000|2024-11-06 04:10:00|7333.4|7315.4|7335.4|7317.4|7335.6|7317.6|7333.2|7315.2|0
1730866500000|2024-11-06 04:15:00|7335.3|7317.3|7333.2|7315.2|7335.4|7317.4|7331.3|7313.3|0
1730866800000|2024-11-06 04:20:00|7333.1|7315.1|7332.7|7314.7|7333.6|7315.6|7332.4|7314.4|0
1730867100000|2024-11-06 04:25:00|7332.9|7314.9|7332.3|7314.3|7333.9|7315.9|7331.9|7313.9|0
1730867400000|2024-11-06 04:30:00|7332.4|7314.4|7334.1|7316.1|7334.2|7316.2|7332|7314|0
1730867700000|2024-11-06 04:35:00|7334|7316|7334|7316|7334.4|7316.4|7333.2|7315.2|0
1730868000000|2024-11-06 04:40:00|7333.9|7315.9|7334.2|7316.2|7334.5|7316.5|7333.2|7315.2|0
1730868300000|2024-11-06 04:45:00|7334.1|7316.1|7334.3|7316.3|7334.6|7316.6|7333.9|7315.9|0
1730868600000|2024-11-06 04:50:00|7334.2|7316.2|7329.2|7311.2|7335|7317|7329.2|7311.2|0
1730868900000|2024-11-06 04:55:00|7329.3|7311.3|7324.4|7306.4|7330.1|7312.1|7324.4|7306.4|141
1730869200000|2024-11-06 05:00:00|7320|7314|7322|7316|7326|7320|7292|7286|4517
1730869500000|2024-11-06 05:05:00|7323|7317|7316|7310|7334|7328|7316|7310|1497
1730869800000|2024-11-06 05:10:00|7315|7309|7337|7331|7343|7337|7308|7302|2714
1730870100000|2024-11-06 05:15:00|7335|7329|7327|7321|7340|7334|7324|7318|1443
1730870400000|2024-11-06 05:20:00|7328|7322|7326|7320|7332|7326|7322|7316|1225
1730870700000|2024-11-06 05:25:00|7327|7321|7317|7311|7334|7328|7314|7308|1543
1730871000000|2024-11-06 05:30:00|7318|7312|7335|7329|7348|7342|7315|7309|1890
1730871300000|2024-11-06 05:35:00|7336|7330|7336|7330|7338|7332|7324|7318|1368
1730871600000|2024-11-06 05:40:00|7335|7329|7345|7339|7345|7339|7335|7329|1704
1730871900000|2024-11-06 05:45:00|7344|7338|7390|7384|7390|7384|7343|7337|2240
1730872200000|2024-11-06 05:50:00|7391|7385|7394|7388|7407|7401|7389|7383|3446
1730872500000|2024-11-06 05:55:00|7395|7389|7390|7384|7410|7404|7389|7383|2151
1730872800000|2024-11-06 06:00:00|7389|7383|7398|7392|7405|7399|7376|7370|2417
1730873100000|2024-11-06 06:05:00|7396|7390|7382|7376|7402|7396|7378|7372|1382
1730873400000|2024-11-06 06:10:00|7383|7377|7393|7387|7394|7388|7380|7374|1186
1730873700000|2024-11-06 06:15:00|7392|7386|7382|7376|7402|7396|7381|7375|1102
1730874000000|2024-11-06 06:20:00|7383|7377|7380|7374|7392|7386|7378|7372|733
1730874300000|2024-11-06 06:25:00|7379|7373|7359|7353|7380|7374|7357|7351|1526
1730874600000|2024-11-06 06:30:00|7360|7354|7348|7342|7361|7355|7343|7337|2075
1730874900000|2024-11-06 06:35:00|7347|7341|7339|7333|7352|7346|7334|7328|2392
1730875200000|2024-11-06 06:40:00|7338|7332|7325|7319|7339|7333|7325|7319|1707
1730875500000|2024-11-06 06:45:00|7324|7318|7326|7320|7337|7331|7319|7313|2892
1730875800000|2024-11-06 06:50:00|7327|7321|7332|7326|7336|7330|7325|7319|1697
1730876100000|2024-11-06 06:55:00|7333|7327|7336|7330|7337|7331|7329|7323|1753
1730876400000|2024-11-06 07:00:00|7337|7331|7333|7327|7342|7336|7333|7327|1715
1730876700000|2024-11-06 07:05:00|7332|7326|7324|7318|7334|7328|7318|7312|1893
1730877000000|2024-11-06 07:10:00|7323|7317|7319|7313|7325|7319|7306|7300|1461
1730877300000|2024-11-06 07:15:00|7320|7314|7319|7313|7324|7318|7314|7308|1272
1730877600000|2024-11-06 07:20:00|7320|7314|7314|7308|7320|7314|7308|7302|1281
1730877900000|2024-11-06 07:25:00|7313|7307|7322|7316|7325|7319|7313|7307|1175
1730878200000|2024-11-06 07:30:00|7323|7317|7334|7328|7339|7333|7318|7312|1997
1730878500000|2024-11-06 07:35:00|7333|7327|7329|7323|7338|7332|7324|7318|1299
1730878800000|2024-11-06 07:40:00|7330|7324|7320|7314|7333|7327|7318|7312|1591
1730879100000|2024-11-06 07:45:00|7319|7313|7332|7326|7335|7329|7319|7313|1664
1730879400000|2024-11-06 07:50:00|7333|7327|7345|7339|7347|7341|7332|7326|1917
1730879700000|2024-11-06 07:55:00|7344|7338|7349|7343|7350|7344|7343|7337|2162
1730880000000|2024-11-06 08:00:00|7350|7344|7351|7345|7356|7350|7345|7339|2166
1730880300000|2024-11-06 08:05:00|7349|7343|7351|7345|7362|7356|7344|7338|3741
1730880600000|2024-11-06 08:10:00|7352|7346|7359|7353|7359|7353|7348|7342|2498
1730880900000|2024-11-06 08:15:00|7360|7354|7365|7359|7371|7365|7354|7348|1645
1730881200000|2024-11-06 08:20:00|7364|7358|7368|7362|7371|7365|7361|7355|1469
1730881500000|2024-11-06 08:25:00|7369|7363|7372|7366|7378|7372|7368|7362|1338
1730881800000|2024-11-06 08:30:00|7378.8|7360.8|7379.7|7361.7|7381.8|7363.8|7378.5|7360.5|120
1730882100000|2024-11-06 08:35:00|7379.6|7361.6|7383.1|7365.1|7383.1|7365.1|7377.7|7359.7|290
1730882400000|2024-11-06 08:40:00|7383.3|7365.3|7378.4|7360.4|7384.6|7366.6|7377.2|7359.2|0
1730882700000|2024-11-06 08:45:00|7378.3|7360.3|7387.2|7369.2|7388.5|7370.5|7377.8|7359.8|0
1730883000000|2024-11-06 08:50:00|7387.1|7369.1|7392|7374|7396.7|7378.7|7387.1|7369.1|0
1730883300000|2024-11-06 08:55:00|7392.1|7374.1|7392|7374|7395.2|7377.2|7391.1|7373.1|0
1730883600000|2024-11-06 09:00:00|7391.9|7373.9|7388.4|7370.4|7392.3|7374.3|7387.7|7369.7|0
1730883900000|2024-11-06 09:05:00|7388.1|7370.1|7383.5|7365.5|7388.4|7370.4|7382.3|7364.3|0
1730884200000|2024-11-06 09:10:00|7383.6|7365.6|7381.4|7363.4|7385|7367|7379.2|7361.2|0
1730884500000|2024-11-06 09:15:00|7370|7364|7344|7338|7370|7364|7333|7327|951
1730884800000|2024-11-06 09:20:00|7345|7339|7350|7344|7361|7355|7343|7337|328
1730885100000|2024-11-06 09:25:00|7351|7345|7346|7340|7351|7345|7344|7338|144
1730885400000|2024-11-06 09:30:00|7347|7341|7353|7347|7354|7348|7345|7339|115
1730885700000|2024-11-06 09:35:00|7354|7348|7346|7340|7354|7348|7344|7338|120
1730886000000|2024-11-06 09:40:00|7345|7339|7346|7340|7352|7346|7342|7336|135
1730886300000|2024-11-06 09:45:00|7347|7341|7341|7335|7347|7341|7334|7328|138
1730886600000|2024-11-06 09:50:00|7343|7337|7344|7338|7346|7340|7341|7335|152
1730886900000|2024-11-06 09:55:00|7343|7337|7345|7339|7348|7342|7342|7336|147
1730887200000|2024-11-06 10:00:00|7346|7340|7337.5|7331.5|7347.5|7341.5|7335.5|7329.5|73
1730887500000|2024-11-06 10:05:00|7338|7332|7332|7326|7338.5|7332.5|7331.5|7325.5|91
1730887800000|2024-11-06 10:10:00|7332.5|7326.5|7336|7330|7336.5|7330.5|7329|7323|60
1730888100000|2024-11-06 10:15:00|7336.5|7330.5|7335|7329|7338|7332|7332.5|7326.5|60
1730888400000|2024-11-06 10:20:00|7334.5|7328.5|7333|7327|7336.5|7330.5|7330.5|7324.5|93
1730888700000|2024-11-06 10:25:00|7332.5|7326.5|7332|7326|7335.5|7329.5|7329|7323|68
1730889000000|2024-11-06 10:30:00|7331.5|7325.5|7322.5|7316.5|7333|7327|7321.5|7315.5|110
1730889300000|2024-11-06 10:35:00|7323|7317|7316|7310|7323.5|7317.5|7314.5|7308.5|76
1730889600000|2024-11-06 10:40:00|7315.5|7309.5|7317.5|7311.5|7320|7314|7313.5|7307.5|168
1730889900000|2024-11-06 10:45:00|7317|7311|7321|7315|7323.5|7317.5|7316.5|7310.5|160
1730890200000|2024-11-06 10:50:00|7320.5|7314.5|7332|7326|7332|7326|7317.5|7311.5|170
1730890500000|2024-11-06 10:55:00|7331.5|7325.5|7324|7318|7337|7331|7320|7314|170
1730890800000|2024-11-06 11:00:00|7323.5|7317.5|7316.5|7310.5|7325.5|7319.5|7305.5|7299.5|234
1730891100000|2024-11-06 11:05:00|7317|7311|7323.5|7317.5|7326|7320|7314|7308|143
1730891400000|2024-11-06 11:10:00|7324.5|7318.5|7325.5|7319.5|7327|7321|7321.5|7315.5|124
1730891700000|2024-11-06 11:15:00|7325|7319|7331|7325|7334|7328|7323.5|7317.5|322
1730892000000|2024-11-06 11:20:00|7330.5|7324.5|7331|7325|7332.5|7326.5|7329|7323|238
1730892300000|2024-11-06 11:25:00|7330.5|7324.5|7331.5|7325.5|7333|7327|7329.5|7323.5|229
1730892600000|2024-11-06 11:30:00|7331|7325|7331|7325|7336.5|7330.5|7330|7324|132
1730892900000|2024-11-06 11:35:00|7330.5|7324.5|7320|7314|7332.5|7326.5|7319.5|7313.5|48
1730893200000|2024-11-06 11:40:00|7319.5|7313.5|7312|7306|7320.5|7314.5|7311.5|7305.5|106
1730893500000|2024-11-06 11:45:00|7311.5|7305.5|7310.5|7304.5|7313.5|7307.5|7309.5|7303.5|60
1730893800000|2024-11-06 11:50:00|7311|7305|7308.5|7302.5|7314.5|7308.5|7308.5|7302.5|85
1730894100000|2024-11-06 11:55:00|7309|7303|7313|7307|7318|7312|7308.5|7302.5|93
1730894400000|2024-11-06 12:00:00|7314|7308|7315.5|7309.5|7317|7311|7309|7303|69
1730894700000|2024-11-06 12:05:00|7315|7309|7312|7306|7316|7310|7309|7303|63
1730895000000|2024-11-06 12:10:00|7311.5|7305.5|7318|7312|7319|7313|7306.5|7300.5|95
1730895300000|2024-11-06 12:15:00|7317.5|7311.5|7325|7319|7325.5|7319.5|7315|7309|103
1730895600000|2024-11-06 12:20:00|7324.5|7318.5|7321|7315|7324.5|7318.5|7319.5|7313.5|43
1730895900000|2024-11-06 12:25:00|7320.5|7314.5|7316|7310|7321.5|7315.5|7314|7308|53
1730896200000|2024-11-06 12:30:00|7315.5|7309.5|7316.5|7310.5|7317.5|7311.5|7310|7304|113
1730896500000|2024-11-06 12:35:00|7316|7310|7317|7311|7319.5|7313.5|7315|7309|57
1730896800000|2024-11-06 12:40:00|7316.5|7310.5|7319.5|7313.5|7319.5|7313.5|7311.5|7305.5|122
1730897100000|2024-11-06 12:45:00|7319|7313|7315|7309|7322|7316|7315|7309|91
1730897400000|2024-11-06 12:50:00|7314.5|7308.5|7314|7308|7315.5|7309.5|7309.5|7303.5|37
1730897700000|2024-11-06 12:55:00|7314.5|7308.5|7309|7303|7315|7309|7307.5|7301.5|91
1730898000000|2024-11-06 13:00:00|7308|7302|7307|7301|7310|7304|7304|7298|109
1730898300000|2024-11-06 13:05:00|7306.5|7300.5|7305.5|7299.5|7308.5|7302.5|7304|7298|108
1730898600000|2024-11-06 13:10:00|7306|7300|7299.5|7293.5|7307.5|7301.5|7298|7292|120
1730898900000|2024-11-06 13:15:00|7300|7294|7295|7289|7301|7295|7292.5|7286.5|133
1730899200000|2024-11-06 13:20:00|7295.5|7289.5|7290.5|7284.5|7298|7292|7290.5|7284.5|87
1730899500000|2024-11-06 13:25:00|7290|7284|7293|7287|7293|7287|7288|7282|96
1730899800000|2024-11-06 13:30:00|7293.5|7287.5|7288|7282|7293.5|7287.5|7287.5|7281.5|181
1730900100000|2024-11-06 13:35:00|7288.5|7282.5|7287|7281|7290.5|7284.5|7283.5|7277.5|227
1730900400000|2024-11-06 13:40:00|7287.5|7281.5|7265|7259|7288|7282|7264.5|7258.5|232
1730900700000|2024-11-06 13:45:00|7265.5|7259.5|7266.5|7260.5|7274.5|7268.5|7264.5|7258.5|332
1730901000000|2024-11-06 13:50:00|7267|7261|7269.5|7263.5|7272|7266|7264.5|7258.5|172
1730901300000|2024-11-06 13:55:00|7269|7263|7274.5|7268.5|7276|7270|7267.5|7261.5|167
1730901600000|2024-11-06 14:00:00|7274|7268|7270|7264|7274|7268|7268.5|7262.5|124
1730901900000|2024-11-06 14:05:00|7269.5|7263.5|7271|7265|7272|7266|7266|7260|164
1730902200000|2024-11-06 14:10:00|7270.5|7264.5|7268.5|7262.5|7273.5|7267.5|7264|7258|134
1730902500000|2024-11-06 14:15:00|7268|7262|7268.5|7262.5|7269.5|7263.5|7265|7259|155
1730902800000|2024-11-06 14:20:00|7269|7263|7268.5|7262.5|7270.5|7264.5|7266|7260|116
1730903100000|2024-11-06 14:25:00|7269|7263|7270|7264|7273.5|7267.5|7267|7261|114
1730903400000|2024-11-06 14:30:00|7269.5|7263.5|7213|7207|7279|7273|7212|7206|2010
1730903700000|2024-11-06 14:35:00|7212.5|7206.5|7245|7239|7258|7252|7212|7206|927
1730904000000|2024-11-06 14:40:00|7247|7241|7270|7264|7278|7272|7246|7240|882
1730904300000|2024-11-06 14:45:00|7269.5|7263.5|7280|7274|7289|7283|7267|7261|783
1730904600000|2024-11-06 14:50:00|7281|7275|7272|7266|7281|7275|7262.5|7256.5|634
1730904900000|2024-11-06 14:55:00|7273|7267|7273|7267|7279.5|7273.5|7264.5|7258.5|474
1730905200000|2024-11-06 15:00:00|7273.5|7267.5|7290|7284|7292|7286|7266.5|7260.5|715
1730905500000|2024-11-06 15:05:00|7291|7285|7295|7289|7307.5|7301.5|7288.5|7282.5|657
1730905800000|2024-11-06 15:10:00|7294.5|7288.5|7316|7310|7317.5|7311.5|7294|7288|620
1730906100000|2024-11-06 15:15:00|7315|7309|7316|7310|7328.5|7322.5|7311|7305|511
1730906400000|2024-11-06 15:20:00|7317|7311|7322|7316|7326|7320|7309.5|7303.5|415
1730906700000|2024-11-06 15:25:00|7321.5|7315.5|7333|7327|7335.5|7329.5|7320.5|7314.5|256
1730907000000|2024-11-06 15:30:00|7332.5|7326.5|7335|7329|7337|7331|7328|7322|334
1730907300000|2024-11-06 15:35:00|7336|7330|7319|7313|7348|7342|7317.5|7311.5|602
1730907600000|2024-11-06 15:40:00|7319.5|7313.5|7316|7310|7330.5|7324.5|7312|7306|254
1730907900000|2024-11-06 15:45:00|7316.5|7310.5|7316|7310|7321.5|7315.5|7307|7301|302
1730908200000|2024-11-06 15:50:00|7315.5|7309.5|7314|7308|7319|7313|7310.5|7304.5|171
1730908500000|2024-11-06 15:55:00|7315|7309|7330|7324|7333.5|7327.5|7312.5|7306.5|340
1730908800000|2024-11-06 16:00:00|7331|7325|7332|7326|7334|7328|7327|7321|227
1730909100000|2024-11-06 16:05:00|7331|7325|7318|7312|7333|7327|7312|7306|296
1730909400000|2024-11-06 16:10:00|7317|7311|7326|7320|7326|7320|7316|7310|400
1730909700000|2024-11-06 16:15:00|7327|7321|7321|7315|7327|7321|7319|7313|194
1730910000000|2024-11-06 16:20:00|7320|7314|7308|7302|7320|7314|7305|7299|227
1730910300000|2024-11-06 16:25:00|7309|7303|7314|7308|7319|7313|7307|7301|219
1730910600000|2024-11-06 16:30:00|7313|7307|7308|7302|7316|7310|7302|7296|423
1730910900000|2024-11-06 16:35:00|7309|7303|7311|7305|7315|7309|7309|7303|270
1730911200000|2024-11-06 16:40:00|7308|7302|7313|7307|7316|7310|7308|7302|187
1730911500000|2024-11-06 16:45:00|7314|7308|7314|7308|7318|7312|7311|7305|240
1730911800000|2024-11-06 16:50:00|7315|7309|7323|7317|7325|7319|7313|7307|234
1730912100000|2024-11-06 16:55:00|7324|7318|7330|7324|7335|7329|7324|7318|282
1730912400000|2024-11-06 17:00:00|7332|7326|7329|7323|7334|7328|7327|7321|104
1730912700000|2024-11-06 17:05:00|7328|7322|7330|7324|7334|7328|7326|7320|78
1730913000000|2024-11-06 17:10:00|7331|7325|7330|7324|7332|7326|7329|7323|68
1730913300000|2024-11-06 17:15:00|7329|7323|7328|7322|7330|7324|7324|7318|106
1730913600000|2024-11-06 17:20:00|7327|7321|7330|7324|7330|7324|7327|7321|56
1730913900000|2024-11-06 17:25:00|7329|7323|7332|7326|7333|7327|7327|7321|210
1730914200000|2024-11-06 17:30:00|7331|7325|7323|7317|7331|7325|7321|7315|170
1730914500000|2024-11-06 17:35:00|7322|7316|7319|7313|7322|7316|7316|7310|150
1730914800000|2024-11-06 17:40:00|7318|7312|7317|7311|7319|7313|7315|7309|79
1730915100000|2024-11-06 17:45:00|7316|7310|7323|7317|7324|7318|7315|7309|202
1730915400000|2024-11-06 17:50:00|7321|7315|7325|7319|7325|7319|7319|7313|133
1730915700000|2024-11-06 17:55:00|7324|7318|7325|7319|7330|7324|7324|7318|113
1730916000000|2024-11-06 18:00:00|7326|7320|7332|7326|7332|7326|7326|7320|105
1730916300000|2024-11-06 18:05:00|7330|7324|7330|7324|7332|7326|7329|7323|42
1730916600000|2024-11-06 18:10:00|7329|7323|7339|7333|7340|7334|7329|7323|230
1730916900000|2024-11-06 18:15:00|7338|7332|7348|7342|7348|7342|7336|7330|207
1730917200000|2024-11-06 18:20:00|7347|7341|7351|7345|7355|7349|7347|7341|134
1730917500000|2024-11-06 18:25:00|7352|7346|7351|7345|7352|7346|7348|7342|121
1730917800000|2024-11-06 18:30:00|7352|7346|7351|7345|7357|7351|7348|7342|148
1730918100000|2024-11-06 18:35:00|7350|7344|7343|7337|7351|7345|7343|7337|260
1730918400000|2024-11-06 18:40:00|7344|7338|7341|7335|7344|7338|7333|7327|370
1730918700000|2024-11-06 18:45:00|7342|7336|7337|7331|7342|7336|7336|7330|187
1730919000000|2024-11-06 18:50:00|7338|7332|7334|7328|7338|7332|7330|7324|175
1730919300000|2024-11-06 18:55:00|7335|7329|7337|7319|7338|7332|7329|7319|75
1730919600000|2024-11-06 19:00:00|7337.1|7319.1|7332.1|7314.1|7337.1|7319.1|7331.3|7313.3|0
1730919900000|2024-11-06 19:05:00|7332|7314|7332|7314|7333.1|7315.1|7331.6|7313.6|0
1730920200000|2024-11-06 19:10:00|7331.9|7313.9|7326.9|7308.9|7332|7314|7326.7|7308.7|0
1730920500000|2024-11-06 19:15:00|7327|7309|7326|7308|7327.8|7309.8|7323.9|7305.9|0
1730920800000|2024-11-06 19:20:00|7326.1|7308.1|7325.9|7307.9|7327.1|7309.1|7324.4|7306.4|0
1730921100000|2024-11-06 19:25:00|7326|7308|7326.3|7308.3|7327.3|7309.3|7325.9|7307.9|0
1730921400000|2024-11-06 19:30:00|7326.2|7308.2|7321.3|7303.3|7326.3|7308.3|7321.2|7303.2|0
1730921700000|2024-11-06 19:35:00|7321.2|7303.2|7316.5|7298.5|7321.3|7303.3|7316.5|7298.5|0
1730922000000|2024-11-06 19:40:00|7316.6|7298.6|7316.1|7298.1|7316.6|7298.6|7313.5|7295.5|0
1730922300000|2024-11-06 19:45:00|7316.2|7298.2|7319.1|7301.1|7321.2|7303.2|7316.1|7298.1|0
1730922600000|2024-11-06 19:50:00|7319|7301|7317|7299|7319|7301|7316.8|7298.8|0
1730922900000|2024-11-06 19:55:00|7316.9|7298.9|7319.2|7301.2|7320.6|7302.6|7316.7|7298.7|0
1730923200000|2024-11-06 20:00:00|7321.3|7303.3|7322|7304|7323.4|7305.4|7320.9|7302.9|0
1730923500000|2024-11-06 20:05:00|7321.8|7303.8|7325.2|7307.2|7325.3|7307.3|7321.5|7303.5|0
1730923800000|2024-11-06 20:10:00|7325.4|7307.4|7329.4|7311.4|7329.8|7311.8|7324.4|7306.4|0
1730924100000|2024-11-06 20:15:00|7329.2|7311.2|7329.2|7311.2|7331|7313|7327.9|7309.9|0
1730924400000|2024-11-06 20:20:00|7329|7311|7326.1|7308.1|7330|7312|7324.3|7306.3|0
1730924700000|2024-11-06 20:25:00|7325.9|7307.9|7327.9|7309.9|7328.8|7310.8|7325.9|7307.9|0
1730925000000|2024-11-06 20:30:00|7328.1|7310.1|7328.4|7310.4|7330.1|7312.1|7327.5|7309.5|0
1730925300000|2024-11-06 20:35:00|7328.2|7310.2|7324.6|7306.6|7329|7311|7324.6|7306.6|0
1730925600000|2024-11-06 20:40:00|7324.8|7306.8|7329.4|7311.4|7329.7|7311.7|7324.2|7306.2|0
1730925900000|2024-11-06 20:45:00|7329|7311|7332.3|7314.3|7333.3|7315.3|7327.9|7309.9|0
1730926200000|2024-11-06 20:50:00|7332.5|7314.5|7325|7307|7332.9|7314.9|7322.8|7304.8|0
1730926500000|2024-11-06 20:55:00|7325.6|7307.6|7326.1|7308.1|7328.7|7310.7|7323|7305|0
1730926800000|2024-11-06 21:00:00|7318.8|7300.8|7320.8|7302.8|7323.4|7305.4|7317.6|7299.6|0
1730927100000|2024-11-06 21:05:00|7321|7303|7319.7|7301.7|7321.9|7303.9|7319.5|7301.5|0
1730927400000|2024-11-06 21:10:00|7319.9|7301.9|7318.7|7300.7|7320.1|7302.1|7318.7|7300.7|0
1730927700000|2024-11-06 21:15:00|7318.9|7300.9|7320.4|7302.4|7320.4|7302.4|7317.8|7299.8|0
1730928000000|2024-11-06 21:20:00|7320.3|7302.3|7320.4|7302.4|7321.7|7303.7|7319.8|7301.8|0
1730928300000|2024-11-06 21:25:00|7320.2|7302.2|7321|7303|7321.2|7303.2|7319.1|7301.1|0
1730928600000|2024-11-06 21:30:00|7320.9|7302.9|7320.4|7302.4|7321.1|7303.1|7320.2|7302.2|0
1730928900000|2024-11-06 21:35:00|7320.2|7302.2|7320.4|7302.4|7320.6|7302.6|7319.4|7301.4|0
1730929200000|2024-11-06 21:40:00|7320.2|7302.2|7320.2|7302.2|7321.5|7303.5|7319.9|7301.9|0
1730929500000|2024-11-06 21:45:00|7320.1|7302.1|7323|7305|7323|7305|7319.9|7301.9|0
1730929800000|2024-11-06 21:50:00|7322.9|7304.9|7324|7306|7325.2|7307.2|7322.8|7304.8|0
1730930100000|2024-11-06 21:55:00|7323.9|7305.9|7326.1|7308.1|7326.6|7308.6|7323.9|7305.9|0
1730930400000|2024-11-06 22:00:00|7325.8|7307.8|7325.6|7307.6|7325.9|7307.9|7325.2|7307.2|0
1730930700000|2024-11-06 22:05:00|7325.4|7307.4|7326.3|7308.3|7326.3|7308.3|7325.3|7307.3|0
1730931000000|2024-11-06 22:10:00|7326|7308|7326.7|7308.7|7326.7|7308.7|7326|7308|0
1730931300000|2024-11-06 22:15:00|7326.3|7308.3|7325.8|7307.8|7326.5|7308.5|7325.4|7307.4|0
1730931600000|2024-11-06 22:20:00|7326|7308|7324.8|7306.8|7326|7308|7324.8|7306.8|0
1730931900000|2024-11-06 22:25:00|7324.9|7306.9|7325|7307|7325.1|7307.1|7324.9|7306.9|0
1730932200000|2024-11-06 22:30:00|7324.6|7306.6|7324.6|7306.6|7324.6|7306.6|7324.5|7306.5|0
1730932500000|2024-11-06 22:35:00|7324.5|7306.5|7323.5|7305.5|7324.5|7306.5|7323.5|7305.5|0
1730932800000|2024-11-06 22:40:00|7323.3|7305.3|7322.9|7304.9|7323.4|7305.4|7322.2|7304.2|0
1730933100000|2024-11-06 22:45:00|7323.1|7305.1|7323.2|7305.2|7323.3|7305.3|7322.9|7304.9|0
1730933400000|2024-11-06 22:50:00|7323.6|7305.6|7324.1|7306.1|7324.1|7306.1|7323.6|7305.6|0
1730933700000|2024-11-06 22:55:00|7324|7306|7324.1|7306.1|7324.4|7306.4|7323.9|7305.9|0
1730934000000|2024-11-06 23:00:00|7324.2|7306.2|7322.6|7304.6|7324.4|7306.4|7321.7|7303.7|0
1730934300000|2024-11-06 23:05:00|7322.5|7304.5|7322.3|7304.3|7323.2|7305.2|7321.2|7303.2|0
1730934600000|2024-11-06 23:10:00|7322.5|7304.5|7322.8|7304.8|7323|7305|7322.4|7304.4|0
1730934900000|2024-11-06 23:15:00|7322.6|7304.6|7320.6|7302.6|7322.9|7304.9|7319.9|7301.9|0
1730935200000|2024-11-06 23:20:00|7320.4|7302.4|7320.4|7302.4|7321.2|7303.2|7319.9|7301.9|0
1730935500000|2024-11-06 23:25:00|7320.5|7302.5|7321.7|7303.7|7321.9|7303.9|7319.9|7301.9|0
1730935800000|2024-11-06 23:30:00|7321.6|7303.6|7320.6|7302.6|7321.7|7303.7|7320|7302|0
1730936100000|2024-11-06 23:35:00|7320.7|7302.7|7320.6|7302.6|7320.8|7302.8|7319.9|7301.9|0
1730936400000|2024-11-06 23:40:00|7320.4|7302.4|7318.8|7300.8|7320.8|7302.8|7317.8|7299.8|0
1730936700000|2024-11-06 23:45:00|7319|7301|7319.1|7301.1|7319.9|7301.9|7318.8|7300.8|0
1730937000000|2024-11-06 23:50:00|7318.9|7300.9|7318.6|7300.6|7319.1|7301.1|7318|7300|0
1730937300000|2024-11-06 23:55:00|7318.5|7300.5|7318.3|7300.3|7319.1|7301.1|7318|7300|0
1730937600000|2024-11-07 00:00:00|7318.2|7300.2|7320.5|7302.5|7321.2|7303.2|7318.2|7300.2|0
1730937900000|2024-11-07 00:05:00|7320.6|7302.6|7324.9|7306.9|7326.9|7308.9|7320.6|7302.6|0
1730938200000|2024-11-07 00:10:00|7325|7307|7326.5|7308.5|7331.5|7313.5|7325|7307|0
1730938500000|2024-11-07 00:15:00|7326.6|7308.6|7326.8|7308.8|7328|7310|7326|7308|0
1730938800000|2024-11-07 00:20:00|7326.9|7308.9|7322.6|7304.6|7327.1|7309.1|7322|7304|0
1730939100000|2024-11-07 00:25:00|7322.4|7304.4|7320.6|7302.6|7323|7305|7320.2|7302.2|0
1730939400000|2024-11-07 00:30:00|7320.4|7302.4|7320.8|7302.8|7321.3|7303.3|7319.8|7301.8|0
1730939700000|2024-11-07 00:35:00|7320.9|7302.9|7322.5|7304.5|7322.7|7304.7|7320.9|7302.9|0
1730940000000|2024-11-07 00:40:00|7322.4|7304.4|7321.4|7303.4|7322.8|7304.8|7321|7303|0
1730940300000|2024-11-07 00:45:00|7321.6|7303.6|7319.2|7301.2|7322|7304|7319.2|7301.2|0
1730940600000|2024-11-07 00:50:00|7319.3|7301.3|7319.6|7301.6|7320.4|7302.4|7318.7|7300.7|0
1730940900000|2024-11-07 00:55:00|7319.8|7301.8|7320.1|7302.1|7321.2|7303.2|7319.5|7301.5|0
1730941200000|2024-11-07 01:00:00|7320.2|7302.2|7320.2|7302.2|7320.7|7302.7|7319.3|7301.3|0
1730941500000|2024-11-07 01:05:00|7320.3|7302.3|7318.7|7300.7|7320.6|7302.6|7318.1|7300.1|0
1730941800000|2024-11-07 01:10:00|7318.6|7300.6|7321.4|7303.4|7321.8|7303.8|7318.6|7300.6|0
1730942100000|2024-11-07 01:15:00|7321.5|7303.5|7298|7292|7321.6|7306|7293|7287|1791
1730942400000|2024-11-07 01:20:00|7299|7293|7284|7278|7301|7295|7283|7277|1182
1730942700000|2024-11-07 01:25:00|7285|7279|7282|7276|7287|7281|7277|7271|1113
1730943000000|2024-11-07 01:30:00|7286|7280|7306|7300|7313|7307|7277|7271|4557
1730943300000|2024-11-07 01:35:00|7304|7298|7324|7318|7337|7331|7300|7294|2998
1730943600000|2024-11-07 01:40:00|7322|7316|7316|7310|7335|7329|7306|7300|2284
1730943900000|2024-11-07 01:45:00|7318|7312|7347|7341|7347|7341|7311|7305|1531
1730944200000|2024-11-07 01:50:00|7346|7340|7331|7325|7350|7344|7326|7320|2802
1730944500000|2024-11-07 01:55:00|7332|7326|7350|7344|7351|7345|7331|7325|1279
1730944800000|2024-11-07 02:00:00|7351|7345|7412|7406|7418|7412|7351|7345|4053
1730945100000|2024-11-07 02:05:00|7411|7405|7443|7437|7472|7466|7411|7405|5258
1730945400000|2024-11-07 02:10:00|7444|7438|7443|7437|7451|7445|7435|7429|3169
1730945700000|2024-11-07 02:15:00|7442|7436|7451|7445|7460|7454|7425|7419|2211
1730946000000|2024-11-07 02:20:00|7450|7444|7428|7422|7450|7444|7422|7416|1337
1730946300000|2024-11-07 02:25:00|7427|7421|7402|7396|7430|7424|7398|7392|1742
1730946600000|2024-11-07 02:30:00|7401|7395|7406|7400|7408|7402|7396|7390|1481
1730946900000|2024-11-07 02:35:00|7407|7401|7413|7407|7415|7409|7391|7385|1602
1730947200000|2024-11-07 02:40:00|7412|7406|7425|7419|7432|7426|7412|7406|874
1730947500000|2024-11-07 02:45:00|7426|7420|7425|7419|7430|7424|7413|7407|770
1730947800000|2024-11-07 02:50:00|7426|7420|7444|7438|7447|7441|7423|7417|1341
1730948100000|2024-11-07 02:55:00|7443|7437|7449|7443|7454|7448|7433|7427|1032
1730948400000|2024-11-07 03:00:00|7448|7442|7433|7427|7453|7447|7433|7427|1039
1730948700000|2024-11-07 03:05:00|7432|7426|7428|7422|7432|7426|7417|7411|1117
1730949000000|2024-11-07 03:10:00|7429|7423|7433|7427|7441|7435|7425|7419|955
1730949300000|2024-11-07 03:15:00|7431|7425|7438.3|7432.3|7444.3|7438.3|7428|7422|753
1730949600000|2024-11-07 03:20:00|7437.3|7431.3|7433.3|7427.3|7439.3|7433.3|7428.3|7422.3|717
1730949900000|2024-11-07 03:25:00|7434.3|7428.3|7452.3|7446.3|7453.3|7447.3|7425.3|7419.3|983
1730950200000|2024-11-07 03:30:00|7453.3|7447.3|7453.3|7447.3|7456.3|7450.3|7449.3|7443.3|606
1730950500000|2024-11-07 03:35:00|7452.3|7446.3|7452.3|7446.3|7455.3|7449.3|7449.3|7443.3|463
1730950800000|2024-11-07 03:40:00|7453.3|7447.3|7454.3|7448.3|7456.3|7450.3|7447.3|7441.3|446
1730951100000|2024-11-07 03:45:00|7455.3|7449.3|7458.3|7452.3|7460.3|7454.3|7455.3|7449.3|585
1730951400000|2024-11-07 03:50:00|7459.3|7453.3|7467.3|7461.3|7467.3|7461.3|7455.3|7449.3|647
1730951700000|2024-11-07 03:55:00|7465.3|7459.3|7470.3|7464.3|7471.3|7465.3|7465.3|7459.3|588
1730952000000|2024-11-07 04:00:00|7476.6|7458.6|7476.1|7458.1|7477.2|7459.2|7475.9|7457.9|2
1730952300000|2024-11-07 04:05:00|7476.2|7458.2|7475.5|7457.5|7476.2|7458.2|7474.6|7456.6|0
1730952600000|2024-11-07 04:10:00|7475.4|7457.4|7475.5|7457.5|7475.8|7457.8|7475.1|7457.1|0
1730952900000|2024-11-07 04:15:00|7475.7|7457.7|7475.8|7457.8|7475.9|7457.9|7475.4|7457.4|0
1730953200000|2024-11-07 04:20:00|7476|7458|7475.1|7457.1|7476.1|7458.1|7474.8|7456.8|0
1730953500000|2024-11-07 04:25:00|7475|7457|7475.7|7457.7|7476.3|7458.3|7475|7457|0
1730953800000|2024-11-07 04:30:00|7475.5|7457.5|7475.4|7457.4|7476|7458|7475.3|7457.3|0
1730954100000|2024-11-07 04:35:00|7475.5|7457.5|7476.1|7458.1|7476.9|7458.9|7475.4|7457.4|0
1730954400000|2024-11-07 04:40:00|7476.2|7458.2|7476.7|7458.7|7476.7|7458.7|7475.9|7457.9|0
1730954700000|2024-11-07 04:45:00|7476.8|7458.8|7477.1|7459.1|7477.6|7459.6|7476.8|7458.8|0
1730955000000|2024-11-07 04:50:00|7477|7459|7478.4|7460.4|7479.8|7461.8|7476.9|7458.9|0
1730955300000|2024-11-07 04:55:00|7478.5|7460.5|7478.1|7460.1|7478.5|7460.5|7477.1|7459.1|10
1730955600000|2024-11-07 05:00:00|7473.3|7467.3|7463.3|7457.3|7484.3|7478.3|7461.3|7455.3|2095
1730955900000|2024-11-07 05:05:00|7462.3|7456.3|7490.3|7484.3|7490.3|7484.3|7462.3|7456.3|2383
1730956200000|2024-11-07 05:10:00|7491.3|7485.3|7473.3|7467.3|7491.3|7485.3|7472.3|7466.3|624
1730956500000|2024-11-07 05:15:00|7475.3|7469.3|7468.3|7462.3|7481.3|7475.3|7466.3|7460.3|694
1730956800000|2024-11-07 05:20:00|7469.3|7463.3|7463.3|7457.3|7478.3|7472.3|7462.3|7456.3|662
1730957100000|2024-11-07 05:25:00|7462.3|7456.3|7439.3|7433.3|7464.3|7458.3|7436.3|7430.3|991
1730957400000|2024-11-07 05:30:00|7438.3|7432.3|7453.3|7447.3|7453.3|7447.3|7437.3|7431.3|862
1730957700000|2024-11-07 05:35:00|7454.3|7448.3|7456.3|7450.3|7459.3|7453.3|7446.3|7440.3|645
1730958000000|2024-11-07 05:40:00|7457.3|7451.3|7471.3|7465.3|7471.3|7465.3|7450.3|7444.3|654
1730958300000|2024-11-07 05:45:00|7472.3|7466.3|7481.3|7475.3|7486.3|7480.3|7469.3|7463.3|1278
1730958600000|2024-11-07 05:50:00|7480.3|7474.3|7481.3|7475.3|7490.3|7484.3|7476.3|7470.3|891
1730958900000|2024-11-07 05:55:00|7482.3|7476.3|7500.3|7494.3|7505.3|7499.3|7475.3|7469.3|1489
1730959200000|2024-11-07 06:00:00|7501.3|7495.3|7489.3|7483.3|7520.3|7514.3|7485.3|7479.3|2295
1730959500000|2024-11-07 06:05:00|7490.3|7484.3|7478.3|7472.3|7498.3|7492.3|7477.3|7471.3|1438
1730959800000|2024-11-07 06:10:00|7479.3|7473.3|7492.3|7486.3|7495.3|7489.3|7473.3|7467.3|1463
1730960100000|2024-11-07 06:15:00|7493.3|7487.3|7482.3|7476.3|7495.3|7489.3|7472.3|7466.3|760
1730960400000|2024-11-07 06:20:00|7481.3|7475.3|7504.3|7498.3|7505.3|7499.3|7481.3|7475.3|676
1730960700000|2024-11-07 06:25:00|7503.3|7497.3|7496.3|7490.3|7505.3|7499.3|7492.3|7486.3|1074
1730961000000|2024-11-07 06:30:00|7495.3|7489.3|7497.3|7491.3|7499.3|7493.3|7488.3|7482.3|533
1730961300000|2024-11-07 06:35:00|7498.3|7492.3|7504.3|7498.3|7507.3|7501.3|7495.3|7489.3|671
1730961600000|2024-11-07 06:40:00|7503.3|7497.3|7510.3|7504.3|7510.3|7504.3|7497.3|7491.3|948
1730961900000|2024-11-07 06:45:00|7511.3|7505.3|7512.3|7506.3|7515.3|7509.3|7508.3|7502.3|1582
1730962200000|2024-11-07 06:50:00|7513.3|7507.3|7519.3|7513.3|7523.3|7517.3|7512.3|7506.3|1160
1730962500000|2024-11-07 06:55:00|7518.3|7512.3|7520.3|7514.3|7523.3|7517.3|7514.3|7508.3|1238
1730962800000|2024-11-07 07:00:00|7521.3|7515.3|7521.3|7515.3|7524.3|7518.3|7512.3|7506.3|887
1730963100000|2024-11-07 07:05:00|7520.3|7514.3|7542.3|7536.3|7546.3|7540.3|7520.3|7514.3|2076
1730963400000|2024-11-07 07:10:00|7541.3|7535.3|7548.3|7542.3|7557.3|7551.3|7541.3|7535.3|1719
1730963700000|2024-11-07 07:15:00|7549.3|7543.3|7547.3|7541.3|7561.3|7555.3|7547.3|7541.3|1938
1730964000000|2024-11-07 07:20:00|7548.3|7542.3|7547.3|7541.3|7554.3|7548.3|7543.3|7537.3|1894
1730964300000|2024-11-07 07:25:00|7546.3|7540.3|7534.3|7528.3|7546.3|7540.3|7531.3|7525.3|1691
1730964600000|2024-11-07 07:30:00|7533.3|7527.3|7550.3|7544.3|7554.3|7548.3|7531.3|7525.3|2009
1730964900000|2024-11-07 07:35:00|7549.3|7543.3|7549.3|7543.3|7553.3|7547.3|7545.3|7539.3|1670
1730965200000|2024-11-07 07:40:00|7548.3|7542.3|7548.3|7542.3|7557.3|7551.3|7546.3|7540.3|1708
1730965500000|2024-11-07 07:45:00|7546.3|7540.3|7538.3|7532.3|7547.3|7541.3|7535.3|7529.3|4292
1730965800000|2024-11-07 07:50:00|7537.3|7531.3|7538.3|7532.3|7545.3|7539.3|7536.3|7530.3|2481
1730966100000|2024-11-07 07:55:00|7537.3|7531.3|7541.3|7535.3|7542.3|7536.3|7535.3|7529.3|2082
1730966400000|2024-11-07 08:00:00|7542.3|7536.3|7537.3|7531.3|7548.3|7542.3|7532.3|7526.3|3085
1730966700000|2024-11-07 08:05:00|7538.3|7532.3|7548.3|7542.3|7551.3|7545.3|7534.3|7528.3|3175
1730967000000|2024-11-07 08:10:00|7547.3|7541.3|7552.3|7546.3|7557.3|7551.3|7544.3|7538.3|2076
1730967300000|2024-11-07 08:15:00|7553.3|7547.3|7562.3|7556.3|7572.3|7566.3|7553.3|7547.3|1450
1730967600000|2024-11-07 08:20:00|7561.3|7555.3|7569.3|7563.3|7569.3|7563.3|7558.3|7552.3|917
1730967900000|2024-11-07 08:25:00|7570.3|7564.3|7581.3|7575.3|7585.3|7579.3|7566.3|7560.3|1952
1730968200000|2024-11-07 08:30:00|7589.9|7571.9|7586.4|7568.4|7589.9|7571.9|7585.4|7567.4|356
1730968500000|2024-11-07 08:35:00|7586.2|7568.2|7583.3|7565.3|7586.3|7568.3|7581.8|7563.8|0
1730968800000|2024-11-07 08:40:00|7583.1|7565.1|7585.4|7567.4|7585.5|7567.5|7582.1|7564.1|417
1730969100000|2024-11-07 08:45:00|7585.5|7567.5|7583.9|7565.9|7586.6|7568.6|7583.1|7565.1|0
1730969400000|2024-11-07 08:50:00|7584|7566|7584.8|7566.8|7585.3|7567.3|7582.8|7564.8|0
1730969700000|2024-11-07 08:55:00|7584.9|7566.9|7585.6|7567.6|7586.1|7568.1|7583.2|7565.2|0
1730970000000|2024-11-07 09:00:00|7585.8|7567.8|7583.4|7565.4|7586.1|7568.1|7583.2|7565.2|0
1730970300000|2024-11-07 09:05:00|7583.6|7565.6|7588|7570|7588.2|7570.2|7583.6|7565.6|0
1730970600000|2024-11-07 09:10:00|7588.2|7570.2|7587.7|7569.7|7589.2|7571.2|7587.1|7569.1|0
1730970900000|2024-11-07 09:15:00|7583.3|7577.3|7583.3|7577.3|7590.3|7584.3|7583.3|7577.3|621
1730971200000|2024-11-07 09:20:00|7582.3|7576.3|7578.3|7572.3|7585.3|7579.3|7576.3|7570.3|327
1730971500000|2024-11-07 09:25:00|7576.3|7570.3|7573.3|7567.3|7579.3|7573.3|7570.3|7564.3|169
1730971800000|2024-11-07 09:30:00|7574.3|7568.3|7582.3|7576.3|7583.3|7577.3|7574.3|7568.3|158
1730972100000|2024-11-07 09:35:00|7583.3|7577.3|7583.3|7577.3|7584.3|7578.3|7580.3|7574.3|155
1730972400000|2024-11-07 09:40:00|7582.3|7576.3|7580.3|7574.3|7584.3|7578.3|7579.3|7573.3|85
1730972700000|2024-11-07 09:45:00|7579.3|7573.3|7581.3|7575.3|7582.3|7576.3|7575.3|7569.3|137
1730973000000|2024-11-07 09:50:00|7582.3|7576.3|7584.3|7578.3|7586.3|7580.3|7580.3|7574.3|150
1730973300000|2024-11-07 09:55:00|7585.3|7579.3|7587.3|7581.3|7588.3|7582.3|7584.3|7578.3|302
1730973600000|2024-11-07 10:00:00|7586.8|7580.8|7582.3|7576.3|7587.8|7581.8|7581.8|7575.8|200
1730973900000|2024-11-07 10:05:00|7581.8|7575.8|7576.8|7570.8|7581.8|7575.8|7576.8|7570.8|166
1730974200000|2024-11-07 10:10:00|7577.3|7571.3|7579.8|7573.8|7580.8|7574.8|7575.8|7569.8|135
1730974500000|2024-11-07 10:15:00|7579.3|7573.3|7577.8|7571.8|7580.8|7574.8|7576.3|7570.3|129
1730974800000|2024-11-07 10:20:00|7577.3|7571.3|7576.8|7570.8|7580.3|7574.3|7576.8|7570.8|188
1730975100000|2024-11-07 10:25:00|7577.3|7571.3|7570.8|7564.8|7577.3|7571.3|7568.8|7562.8|219
1730975400000|2024-11-07 10:30:00|7570.3|7564.3|7569.8|7563.8|7571.3|7565.3|7568.8|7562.8|136
1730975700000|2024-11-07 10:35:00|7570.3|7564.3|7566.8|7560.8|7571.8|7565.8|7566.8|7560.8|193
1730976000000|2024-11-07 10:40:00|7565.3|7559.3|7562.8|7556.8|7565.8|7559.8|7560.8|7554.8|173
1730976300000|2024-11-07 10:45:00|7563.3|7557.3|7557.8|7551.8|7563.8|7557.8|7557.8|7551.8|143
1730976600000|2024-11-07 10:50:00|7557.3|7551.3|7558.3|7552.3|7558.8|7552.8|7554.8|7548.8|137
1730976900000|2024-11-07 10:55:00|7557.8|7551.8|7561.8|7555.8|7561.8|7555.8|7557.8|7551.8|82
1730977200000|2024-11-07 11:00:00|7561.3|7555.3|7558.8|7552.8|7561.3|7555.3|7555.8|7549.8|157
1730977500000|2024-11-07 11:05:00|7558.3|7552.3|7551.8|7545.8|7558.8|7552.8|7550.8|7544.8|193
1730977800000|2024-11-07 11:10:00|7550.8|7544.8|7549.8|7543.8|7552.3|7546.3|7548.8|7542.8|190
1730978100000|2024-11-07 11:15:00|7550.3|7544.3|7548.8|7542.8|7550.8|7544.8|7548.3|7542.3|353
1730978400000|2024-11-07 11:20:00|7546.8|7540.8|7553.3|7547.3|7553.8|7547.8|7545.3|7539.3|194
1730978700000|2024-11-07 11:25:00|7553.8|7547.8|7553.8|7547.8|7556.3|7550.3|7552.8|7546.8|72
1730979000000|2024-11-07 11:30:00|7552.8|7546.8|7554.3|7548.3|7556.3|7550.3|7552.8|7546.8|43
1730979300000|2024-11-07 11:35:00|7553.8|7547.8|7552.3|7546.3|7553.8|7547.8|7550.8|7544.8|48
1730979600000|2024-11-07 11:40:00|7552.8|7546.8|7556.8|7550.8|7556.8|7550.8|7550.8|7544.8|92
1730979900000|2024-11-07 11:45:00|7556.3|7550.3|7555.8|7549.8|7559.3|7553.3|7555.8|7549.8|59
1730980200000|2024-11-07 11:50:00|7556.3|7550.3|7558.8|7552.8|7558.8|7552.8|7555.8|7549.8|56
1730980500000|2024-11-07 11:55:00|7558.3|7552.3|7560.3|7554.3|7564.8|7558.8|7557.8|7551.8|87
1730980800000|2024-11-07 12:00:00|7559.8|7553.8|7563.3|7557.3|7565.3|7559.3|7558.8|7552.8|81
1730981100000|2024-11-07 12:05:00|7562.8|7556.8|7558.3|7552.3|7562.8|7556.8|7555.8|7549.8|59
1730981400000|2024-11-07 12:10:00|7557.8|7551.8|7558.3|7552.3|7559.8|7553.8|7556.3|7550.3|72
1730981700000|2024-11-07 12:15:00|7558.8|7552.8|7550.8|7544.8|7560.3|7554.3|7550.8|7544.8|174
1730982000000|2024-11-07 12:20:00|7551.3|7545.3|7554.8|7548.8|7555.3|7549.3|7550.8|7544.8|70
1730982300000|2024-11-07 12:25:00|7555.3|7549.3|7557.8|7551.8|7559.8|7553.8|7554.8|7548.8|134
1730982600000|2024-11-07 12:30:00|7557.3|7551.3|7554.8|7548.8|7561.8|7555.8|7554.8|7548.8|71
1730982900000|2024-11-07 12:35:00|7554.3|7548.3|7554.8|7548.8|7557.3|7551.3|7553.8|7547.8|80
1730983200000|2024-11-07 12:40:00|7555.3|7549.3|7558.3|7552.3|7560.3|7554.3|7554.8|7548.8|122
1730983500000|2024-11-07 12:45:00|7557.8|7551.8|7560.8|7554.8|7561.3|7555.3|7556.8|7550.8|128
1730983800000|2024-11-07 12:50:00|7561.8|7555.8|7566.8|7560.8|7568.8|7562.8|7560.8|7554.8|148
1730984100000|2024-11-07 12:55:00|7567.3|7561.3|7571.8|7565.8|7573.3|7567.3|7567.3|7561.3|120
1730984400000|2024-11-07 13:00:00|7572.8|7566.8|7581.8|7575.8|7582.8|7576.8|7571.8|7565.8|211
1730984700000|2024-11-07 13:05:00|7581.3|7575.3|7591.3|7585.3|7597.3|7591.3|7578.8|7572.8|307
1730985000000|2024-11-07 13:10:00|7591.8|7585.8|7599.8|7593.8|7603.8|7597.8|7590.8|7584.8|307
1730985300000|2024-11-07 13:15:00|7600.3|7594.3|7608.8|7602.8|7610.3|7604.3|7600.3|7594.3|295
1730985600000|2024-11-07 13:20:00|7608.3|7602.3|7610.3|7604.3|7610.8|7604.8|7602.3|7596.3|289
1730985900000|2024-11-07 13:25:00|7609.8|7603.8|7616.8|7610.8|7617.3|7611.3|7608.8|7602.8|326
1730986200000|2024-11-07 13:30:00|7616.3|7610.3|7618.3|7612.3|7618.3|7612.3|7607.8|7601.8|217
1730986500000|2024-11-07 13:35:00|7617.8|7611.8|7629.3|7623.3|7629.3|7623.3|7615.8|7609.8|241
1730986800000|2024-11-07 13:40:00|7629.8|7623.8|7630.3|7624.3|7631.3|7625.3|7623.8|7617.8|194
1730987100000|2024-11-07 13:45:00|7630.8|7624.8|7634.8|7628.8|7635.3|7629.3|7625.8|7619.8|429
1730987400000|2024-11-07 13:50:00|7634.3|7628.3|7618.3|7612.3|7634.3|7628.3|7617.8|7611.8|421
1730987700000|2024-11-07 13:55:00|7618.8|7612.8|7618.8|7612.8|7619.8|7613.8|7614.8|7608.8|216
1730988000000|2024-11-07 14:00:00|7618.3|7612.3|7620.8|7614.8|7622.8|7616.8|7613.8|7607.8|394
1730988300000|2024-11-07 14:05:00|7620.3|7614.3|7617.8|7611.8|7621.3|7615.3|7615.8|7609.8|177
1730988600000|2024-11-07 14:10:00|7618.3|7612.3|7618.8|7612.8|7620.3|7614.3|7614.8|7608.8|273
1730988900000|2024-11-07 14:15:00|7618.3|7612.3|7617.3|7611.3|7621.8|7615.8|7615.3|7609.3|188
1730989200000|2024-11-07 14:20:00|7616.8|7610.8|7641.8|7635.8|7642.8|7636.8|7616.8|7610.8|806
1730989500000|2024-11-07 14:25:00|7640.3|7634.3|7639.3|7633.3|7650.8|7644.8|7636.8|7630.8|744
1730989800000|2024-11-07 14:30:00|7639.8|7633.8|7625.3|7619.3|7655.3|7649.3|7619.8|7613.8|2241
1730990100000|2024-11-07 14:35:00|7624.8|7618.8|7643.3|7637.3|7645.3|7639.3|7613.3|7607.3|805
1730990400000|2024-11-07 14:40:00|7643.8|7637.8|7637.3|7631.3|7656.3|7650.3|7636.8|7630.8|520
1730990700000|2024-11-07 14:45:00|7637.8|7631.8|7626.3|7620.3|7639.8|7633.8|7623.8|7617.8|556
1730991000000|2024-11-07 14:50:00|7625.8|7619.8|7635.3|7629.3|7636.3|7630.3|7622.3|7616.3|605
1730991300000|2024-11-07 14:55:00|7635.8|7629.8|7628.8|7622.8|7640.3|7634.3|7621.3|7615.3|600
1730991600000|2024-11-07 15:00:00|7628.3|7622.3|7635.8|7629.8|7638.3|7632.3|7621.3|7615.3|512
1730991900000|2024-11-07 15:05:00|7637.3|7631.3|7639.3|7633.3|7643.3|7637.3|7630.8|7624.8|540
1730992200000|2024-11-07 15:10:00|7638.8|7632.8|7646.3|7640.3|7646.8|7640.8|7632.3|7626.3|525
1730992500000|2024-11-07 15:15:00|7646.8|7640.8|7648.8|7642.8|7651.3|7645.3|7639.8|7633.8|307
1730992800000|2024-11-07 15:20:00|7648.3|7642.3|7653.8|7647.8|7653.8|7647.8|7645.8|7639.8|484
1730993100000|2024-11-07 15:25:00|7653.3|7647.3|7665.8|7659.8|7667.8|7661.8|7653.3|7647.3|581
1730993400000|2024-11-07 15:30:00|7665.3|7659.3|7663.3|7657.3|7669.8|7663.8|7658.3|7652.3|378
1730993700000|2024-11-07 15:35:00|7663.8|7657.8|7666.3|7660.3|7670.8|7664.8|7663.3|7657.3|410
1730994000000|2024-11-07 15:40:00|7665.8|7659.8|7669.3|7663.3|7673.8|7667.8|7663.8|7657.8|342
1730994300000|2024-11-07 15:45:00|7668.8|7662.8|7666.3|7660.3|7672.3|7666.3|7661.3|7655.3|308
1730994600000|2024-11-07 15:50:00|7665.8|7659.8|7661.8|7655.8|7667.8|7661.8|7650.8|7644.8|375
1730994900000|2024-11-07 15:55:00|7661.3|7655.3|7649.3|7643.3|7663.3|7657.3|7649.3|7643.3|435
1730995200000|2024-11-07 16:00:00|7647.3|7641.3|7644.3|7638.3|7652.3|7646.3|7638.3|7632.3|417
1730995500000|2024-11-07 16:05:00|7643.3|7637.3|7638.3|7632.3|7643.3|7637.3|7633.3|7627.3|252
1730995800000|2024-11-07 16:10:00|7637.3|7631.3|7650.3|7644.3|7654.3|7648.3|7635.3|7629.3|527
1730996100000|2024-11-07 16:15:00|7649.3|7643.3|7650.3|7644.3|7655.3|7649.3|7647.3|7641.3|327
1730996400000|2024-11-07 16:20:00|7649.3|7643.3|7652.3|7646.3|7657.3|7651.3|7647.3|7641.3|338
1730996700000|2024-11-07 16:25:00|7653.3|7647.3|7641.3|7635.3|7654.3|7648.3|7640.3|7634.3|305
1730997000000|2024-11-07 16:30:00|7640.3|7634.3|7644.3|7638.3|7644.3|7638.3|7634.3|7628.3|388
1730997300000|2024-11-07 16:35:00|7645.3|7639.3|7639.3|7633.3|7646.3|7640.3|7639.3|7633.3|218
1730997600000|2024-11-07 16:40:00|7640.3|7634.3|7641.3|7635.3|7644.3|7638.3|7639.3|7633.3|252
1730997900000|2024-11-07 16:45:00|7642.3|7636.3|7643.3|7637.3|7647.3|7641.3|7641.3|7635.3|269
1730998200000|2024-11-07 16:50:00|7644.3|7638.3|7647.3|7641.3|7648.3|7642.3|7643.3|7637.3|165
1730998500000|2024-11-07 16:55:00|7648.3|7642.3|7657.3|7651.3|7659.3|7653.3|7648.3|7642.3|109
1730998800000|2024-11-07 17:00:00|7658.3|7652.3|7658.3|7652.3|7661.3|7655.3|7656.3|7650.3|132
1730999100000|2024-11-07 17:05:00|7657.3|7651.3|7661.3|7655.3|7664.3|7658.3|7656.3|7650.3|138
1730999400000|2024-11-07 17:10:00|7662.3|7656.3|7670.3|7664.3|7670.3|7664.3|7660.3|7654.3|169
1730999700000|2024-11-07 17:15:00|7669.3|7663.3|7672.3|7666.3|7674.3|7668.3|7668.3|7662.3|365
1731000000000|2024-11-07 17:20:00|7673.3|7667.3|7674.3|7668.3|7679.3|7673.3|7672.3|7666.3|331
1731000300000|2024-11-07 17:25:00|7675.3|7669.3|7678.3|7672.3|7678.3|7672.3|7673.3|7667.3|124
1731000600000|2024-11-07 17:30:00|7679.3|7673.3|7686.3|7680.3|7690.3|7684.3|7678.3|7672.3|323
1731000900000|2024-11-07 17:35:00|7685.3|7679.3|7677.3|7671.3|7688.3|7682.3|7677.3|7671.3|320
1731001200000|2024-11-07 17:40:00|7678.3|7672.3|7677.3|7671.3|7680.3|7674.3|7675.3|7669.3|141
1731001500000|2024-11-07 17:45:00|7676.3|7670.3|7682.3|7676.3|7686.3|7680.3|7674.3|7668.3|152
1731001800000|2024-11-07 17:50:00|7683.3|7677.3|7697.3|7691.3|7703.3|7697.3|7682.3|7676.3|366
1731002100000|2024-11-07 17:55:00|7699.3|7693.3|7702.3|7696.3|7705.3|7699.3|7696.3|7690.3|350
1731002400000|2024-11-07 18:00:00|7701.3|7695.3|7697.3|7691.3|7701.3|7695.3|7693.3|7687.3|210
1731002700000|2024-11-07 18:05:00|7698.3|7692.3|7697.3|7691.3|7701.3|7695.3|7693.3|7687.3|187
1731003000000|2024-11-07 18:10:00|7698.3|7692.3|7686.3|7680.3|7698.3|7692.3|7686.3|7680.3|246
1731003300000|2024-11-07 18:15:00|7689.3|7683.3|7687.3|7681.3|7691.3|7685.3|7684.3|7678.3|140
1731003600000|2024-11-07 18:20:00|7686.3|7680.3|7690.3|7684.3|7694.3|7688.3|7686.3|7680.3|253
1731003900000|2024-11-07 18:25:00|7691.3|7685.3|7689.3|7683.3|7697.3|7691.3|7688.3|7682.3|171
1731004200000|2024-11-07 18:30:00|7690.3|7684.3|7680.3|7674.3|7690.3|7684.3|7679.3|7673.3|259
1731004500000|2024-11-07 18:35:00|7679.3|7673.3|7686.3|7680.3|7687.3|7681.3|7679.3|7673.3|103
1731004800000|2024-11-07 18:40:00|7685.3|7679.3|7692.3|7686.3|7692.3|7686.3|7684.3|7678.3|141
1731005100000|2024-11-07 18:45:00|7691.3|7685.3|7683.3|7677.3|7692.3|7686.3|7675.3|7669.3|259
1731005400000|2024-11-07 18:50:00|7682.3|7676.3|7686.3|7680.3|7686.3|7680.3|7679.3|7673.3|104
1731005700000|2024-11-07 18:55:00|7685.3|7679.3|7694.9|7676.9|7694.9|7683.3|7676.3|7670.3|113
1731006000000|2024-11-07 19:00:00|7694.8|7676.8|7693.6|7675.6|7708.7|7690.7|7691.6|7673.6|0
1731006300000|2024-11-07 19:05:00|7694.5|7676.5|7707.3|7689.3|7707.3|7689.3|7693.5|7675.5|0
1731006600000|2024-11-07 19:10:00|7707.2|7689.2|7709.5|7691.5|7709.6|7691.6|7703.4|7685.4|0
1731006900000|2024-11-07 19:15:00|7709.4|7691.4|7712|7694|7712|7694|7708.7|7690.7|0
1731007200000|2024-11-07 19:20:00|7712.1|7694.1|7717.7|7699.7|7717.7|7699.7|7712.1|7694.1|0
1731007500000|2024-11-07 19:25:00|7718.6|7700.6|7721|7703|7727.8|7709.8|7718.5|7700.5|0
1731007800000|2024-11-07 19:30:00|7721.1|7703.1|7731.6|7713.6|7732.7|7714.7|7721|7703|0
1731008100000|2024-11-07 19:35:00|7731.7|7713.7|7728.6|7710.6|7747.6|7729.6|7728.5|7710.5|0
1731008400000|2024-11-07 19:40:00|7728.5|7710.5|7727.8|7709.8|7729.6|7711.6|7711.9|7693.9|0
1731008700000|2024-11-07 19:45:00|7727.6|7709.6|7735.9|7717.9|7737.1|7719.1|7726.5|7708.5|0
1731009000000|2024-11-07 19:50:00|7736.8|7718.8|7727|7709|7739.9|7721.9|7720.7|7702.7|0
1731009300000|2024-11-07 19:55:00|7726.9|7708.9|7740.2|7722.2|7740.8|7722.8|7726.9|7708.9|0
1731009600000|2024-11-07 20:00:00|7740|7722|7745.6|7727.6|7746|7728|7735.9|7717.9|0
1731009900000|2024-11-07 20:05:00|7743.9|7725.9|7734.5|7716.5|7745.6|7727.6|7734.5|7716.5|0
1731010200000|2024-11-07 20:10:00|7734.6|7716.6|7740|7722|7741.8|7723.8|7734.6|7716.6|0
1731010500000|2024-11-07 20:15:00|7740.2|7722.2|7737.8|7719.8|7743|7725|7735.3|7717.3|0
1731010800000|2024-11-07 20:20:00|7737.7|7719.7|7732.8|7714.8|7738.5|7720.5|7730|7712|0
1731011100000|2024-11-07 20:25:00|7732.7|7714.7|7732|7714|7733.9|7715.9|7726.7|7708.7|0
1731011400000|2024-11-07 20:30:00|7732.2|7714.2|7728.9|7710.9|7737.5|7719.5|7726.4|7708.4|0
1731011700000|2024-11-07 20:35:00|7728.8|7710.8|7717.9|7699.9|7729|7711|7716.5|7698.5|0
1731012000000|2024-11-07 20:40:00|7718|7700|7713.3|7695.3|7720.6|7702.6|7713.1|7695.1|0
1731012300000|2024-11-07 20:45:00|7713.4|7695.4|7709.4|7691.4|7714.5|7696.5|7709.1|7691.1|0
1731012600000|2024-11-07 20:50:00|7708.6|7690.6|7711.2|7693.2|7712.3|7694.3|7705.4|7687.4|0
1731012900000|2024-11-07 20:55:00|7711.3|7693.3|7710.3|7692.3|7716.5|7698.5|7699.3|7681.3|0
1731013200000|2024-11-07 21:00:00|7710.2|7692.2|7709.7|7691.7|7711.3|7693.3|7709|7691|0
1731013500000|2024-11-07 21:05:00|7709.6|7691.6|7712.8|7694.8|7713.5|7695.5|7709.5|7691.5|0
1731013800000|2024-11-07 21:10:00|7712.7|7694.7|7713.7|7695.7|7715.1|7697.1|7712.7|7694.7|0
1731014100000|2024-11-07 21:15:00|7713.5|7695.5|7715.8|7697.8|7715.8|7697.8|7713.1|7695.1|0
1731014400000|2024-11-07 21:20:00|7715.7|7697.7|7714.7|7696.7|7716.2|7698.2|7714.4|7696.4|0
1731014700000|2024-11-07 21:25:00|7714.5|7696.5|7714|7696|7714.9|7696.9|7713.8|7695.8|0
1731015000000|2024-11-07 21:30:00|7713.8|7695.8|7713|7695|7714|7696|7712.5|7694.5|0
1731015300000|2024-11-07 21:35:00|7712.6|7694.6|7714.4|7696.4|7714.4|7696.4|7712.4|7694.4|0
1731015600000|2024-11-07 21:40:00|7714.3|7696.3|7714.4|7696.4|7714.4|7696.4|7713.3|7695.3|0
1731015900000|2024-11-07 21:45:00|7714.2|7696.2|7714.4|7696.4|7714.6|7696.6|7714|7696|0
1731016200000|2024-11-07 21:50:00|7714.2|7696.2|7714.6|7696.6|7714.6|7696.6|7713.7|7695.7|0
1731016500000|2024-11-07 21:55:00|7714.4|7696.4|7713|7695|7714.8|7696.8|7713|7695|0
1731016800000|2024-11-07 22:00:00|7713.1|7695.1|7713.5|7695.5|7713.5|7695.5|7713.1|7695.1|0
1731017100000|2024-11-07 22:05:00|7713.4|7695.4|7713.3|7695.3|7713.5|7695.5|7713.1|7695.1|0
1731017400000|2024-11-07 22:10:00|7713.4|7695.4|7713.3|7695.3|7713.5|7695.5|7713|7695|0
1731017700000|2024-11-07 22:15:00|7713.2|7695.2|7713.3|7695.3|7713.5|7695.5|7713.2|7695.2|0
1731018000000|2024-11-07 22:20:00|7713.4|7695.4|7713.4|7695.4|7713.4|7695.4|7713.3|7695.3|0
1731018300000|2024-11-07 22:25:00|7713.3|7695.3|7713.2|7695.2|7713.3|7695.3|7713.2|7695.2|0
1731018600000|2024-11-07 22:30:00|7713.4|7695.4|7713.2|7695.2|7713.4|7695.4|7713.2|7695.2|0
1731018900000|2024-11-07 22:35:00|7713.3|7695.3|7713.7|7695.7|7713.7|7695.7|7713.3|7695.3|0
1731019200000|2024-11-07 22:40:00|7713.8|7695.8|7713.9|7695.9|7713.9|7695.9|7713.8|7695.8|0
1731019500000|2024-11-07 22:45:00|7714|7696|7713.6|7695.6|7714|7696|7713.3|7695.3|0
1731019800000|2024-11-07 22:50:00|7713.5|7695.5|7713.5|7695.5|7713.9|7695.9|7713.5|7695.5|0
1731020100000|2024-11-07 22:55:00|7713.6|7695.6|7714.1|7696.1|7714.1|7696.1|7713.6|7695.6|0
1731020400000|2024-11-07 23:00:00|7714.6|7696.6|7710.9|7692.9|7715.6|7697.6|7709.6|7691.6|0
1731020700000|2024-11-07 23:05:00|7711.1|7693.1|7711.8|7693.8|7712.3|7694.3|7710.7|7692.7|0
1731021000000|2024-11-07 23:10:00|7711.9|7693.9|7713.1|7695.1|7713.4|7695.4|7711.8|7693.8|0
1731021300000|2024-11-07 23:15:00|7713.2|7695.2|7712.7|7694.7|7714|7696|7712.6|7694.6|0
1731021600000|2024-11-07 23:20:00|7712.4|7694.4|7712.9|7694.9|7713|7695|7712|7694|0
1731021900000|2024-11-07 23:25:00|7713|7695|7713.8|7695.8|7713.8|7695.8|7711.7|7693.7|0
1731022200000|2024-11-07 23:30:00|7713.9|7695.9|7714.2|7696.2|7714.7|7696.7|7713.4|7695.4|0
1731022500000|2024-11-07 23:35:00|7713.7|7695.7|7712.5|7694.5|7713.9|7695.9|7712.4|7694.4|0
1731022800000|2024-11-07 23:40:00|7712.6|7694.6|7712.1|7694.1|7713.3|7695.3|7712|7694|0
1731023100000|2024-11-07 23:45:00|7712|7694|7712.7|7694.7|7713.5|7695.5|7712|7694|0
1731023400000|2024-11-07 23:50:00|7712.6|7694.6|7713.3|7695.3|7713.5|7695.5|7712|7694|0
1731023700000|2024-11-07 23:55:00|7713.4|7695.4|7714.1|7696.1|7714.3|7696.3|7712.9|7694.9|0
1731024000000|2024-11-08 00:00:00|7714.2|7696.2|7715.4|7697.4|7715.6|7697.6|7714|7696|0
1731024300000|2024-11-08 00:05:00|7715.2|7697.2|7713.5|7695.5|7715.2|7697.2|7713.3|7695.3|0
1731024600000|2024-11-08 00:10:00|7713.6|7695.6|7713.3|7695.3|7713.8|7695.8|7713.1|7695.1|0
1731024900000|2024-11-08 00:15:00|7713.4|7695.4|7713.7|7695.7|7714.2|7696.2|7713.3|7695.3|0
1731025200000|2024-11-08 00:20:00|7713.8|7695.8|7712.4|7694.4|7713.9|7695.9|7712|7694|0
1731025500000|2024-11-08 00:25:00|7712.6|7694.6|7712.2|7694.2|7713|7695|7712.1|7694.1|0
1731025800000|2024-11-08 00:30:00|7712.4|7694.4|7711.9|7693.9|7712.5|7694.5|7711.5|7693.5|0
1731026100000|2024-11-08 00:35:00|7711.7|7693.7|7711.7|7693.7|7712|7694|7710.9|7692.9|0
1731026400000|2024-11-08 00:40:00|7711.8|7693.8|7712.2|7694.2|7713|7695|7711.6|7693.6|0
1731026700000|2024-11-08 00:45:00|7712.3|7694.3|7712.7|7694.7|7712.9|7694.9|7712.2|7694.2|0
1731027000000|2024-11-08 00:50:00|7712.6|7694.6|7711|7693|7712.7|7694.7|7710.7|7692.7|0
1731027300000|2024-11-08 00:55:00|7710.9|7692.9|7710.9|7692.9|7711|7693|7710.5|7692.5|0
1731027600000|2024-11-08 01:00:00|7711|7693|7710.1|7692.1|7711|7693|7709.3|7691.3|0
1731027900000|2024-11-08 01:05:00|7710|7692|7701|7683|7710.2|7692.2|7700.2|7682.2|0
1731028200000|2024-11-08 01:10:00|7701.2|7683.2|7696.2|7678.2|7702.1|7684.1|7696.2|7678.2|0
1731028500000|2024-11-08 01:15:00|7695.5|7677.5|7643.3|7637.3|7695.7|7677.7|7639.3|7633.3|2085
1731028800000|2024-11-08 01:20:00|7644.3|7638.3|7651.3|7645.3|7672.3|7666.3|7641.3|7635.3|1786
1731029100000|2024-11-08 01:25:00|7650.3|7644.3|7652.3|7646.3|7665.3|7659.3|7643.3|7637.3|1337
1731029400000|2024-11-08 01:30:00|7653.3|7647.3|7648.3|7642.3|7704.3|7698.3|7648.3|7642.3|7501
1731029700000|2024-11-08 01:35:00|7647.3|7641.3|7634.3|7628.3|7648.3|7642.3|7616.3|7610.3|3967
1731030000000|2024-11-08 01:40:00|7637.3|7631.3|7613.3|7607.3|7638.3|7632.3|7598.3|7592.3|3735
1731030300000|2024-11-08 01:45:00|7611.3|7605.3|7623.3|7617.3|7630.3|7624.3|7610.3|7604.3|3069
1731030600000|2024-11-08 01:50:00|7626.3|7620.3|7642.3|7636.3|7652.3|7646.3|7624.3|7618.3|2771
1731030900000|2024-11-08 01:55:00|7641.3|7635.3|7626.3|7620.3|7644.3|7638.3|7621.3|7615.3|2934
1731031200000|2024-11-08 02:00:00|7625.3|7619.3|7610.3|7604.3|7629.3|7623.3|7609.3|7603.3|1869
1731031500000|2024-11-08 02:05:00|7611.3|7605.3|7589.3|7583.3|7616.3|7610.3|7589.3|7583.3|3948
1731031800000|2024-11-08 02:10:00|7588.3|7582.3|7586.3|7580.3|7603.3|7597.3|7585.3|7579.3|1866
1731032100000|2024-11-08 02:15:00|7585.3|7579.3|7618.3|7612.3|7622.3|7616.3|7583.3|7577.3|1442
1731032400000|2024-11-08 02:20:00|7617.3|7611.3|7602.3|7596.3|7620.3|7614.3|7601.3|7595.3|1010
1731032700000|2024-11-08 02:25:00|7603.3|7597.3|7598.3|7592.3|7611.3|7605.3|7596.3|7590.3|1124
1731033000000|2024-11-08 02:30:00|7596.3|7590.3|7585.3|7579.3|7607.3|7601.3|7584.3|7578.3|1607
1731033300000|2024-11-08 02:35:00|7584.3|7578.3|7547.3|7541.3|7584.3|7578.3|7537.3|7531.3|3194
1731033600000|2024-11-08 02:40:00|7546.3|7540.3|7505.3|7499.3|7557.3|7551.3|7504.3|7498.3|3541
1731033900000|2024-11-08 02:45:00|7504.3|7498.3|7531.3|7525.3|7544.3|7538.3|7504.3|7498.3|1888
1731034200000|2024-11-08 02:50:00|7533.3|7527.3|7545.3|7539.3|7555.3|7549.3|7532.3|7526.3|1361
1731034500000|2024-11-08 02:55:00|7544.3|7538.3|7544.3|7538.3|7559.3|7553.3|7542.3|7536.3|992
1731034800000|2024-11-08 03:00:00|7543.3|7537.3|7544.3|7538.3|7558.3|7552.3|7537.3|7531.3|1298
1731035100000|2024-11-08 03:05:00|7543.3|7537.3|7532.3|7526.3|7543.3|7537.3|7517.3|7511.3|1459
1731035400000|2024-11-08 03:10:00|7531.3|7525.3|7540.3|7534.3|7547.3|7541.3|7531.3|7525.3|1330
1731035700000|2024-11-08 03:15:00|7539.3|7533.3|7517.3|7511.3|7541.3|7535.3|7516.3|7510.3|913
1731036000000|2024-11-08 03:20:00|7519.3|7513.3|7518.3|7512.3|7526.3|7520.3|7502.3|7496.3|1074
1731036300000|2024-11-08 03:25:00|7519.3|7513.3|7490.3|7484.3|7520.3|7514.3|7490.3|7484.3|1315
1731036600000|2024-11-08 03:30:00|7491.3|7485.3|7472.3|7466.3|7500.3|7494.3|7470.3|7464.3|1219
1731036900000|2024-11-08 03:35:00|7473.3|7467.3|7471.3|7465.3|7477.3|7471.3|7453.3|7447.3|2033
1731037200000|2024-11-08 03:40:00|7470.3|7464.3|7466.3|7460.3|7474.3|7468.3|7452.3|7446.3|1124
1731037500000|2024-11-08 03:45:00|7465.3|7459.3|7455.3|7449.3|7467.3|7461.3|7454.3|7448.3|952
1731037800000|2024-11-08 03:50:00|7454.3|7448.3|7467.3|7461.3|7467.3|7461.3|7443.3|7437.3|1047
1731038100000|2024-11-08 03:55:00|7466.3|7460.3|7469.3|7463.3|7475.3|7469.3|7465.3|7459.3|436
1731038400000|2024-11-08 04:00:00|7478.1|7460.1|7477.7|7459.7|7478.1|7460.1|7477.4|7459.4|10
1731038700000|2024-11-08 04:05:00|7477.9|7459.9|7478|7460|7478.1|7460.1|7477.7|7459.7|0
1731039000000|2024-11-08 04:10:00|7478.1|7460.1|7478.4|7460.4|7478.5|7460.5|7477.9|7459.9|0
1731039300000|2024-11-08 04:15:00|7478.5|7460.5|7479.5|7461.5|7479.6|7461.6|7478.4|7460.4|0
1731039600000|2024-11-08 04:20:00|7479.7|7461.7|7480|7462|7480.2|7462.2|7479.4|7461.4|0
1731039900000|2024-11-08 04:25:00|7480.1|7462.1|7479.8|7461.8|7480.1|7462.1|7479.7|7461.7|0
1731040200000|2024-11-08 04:30:00|7479.7|7461.7|7478.5|7460.5|7479.8|7461.8|7478.4|7460.4|0
1731040500000|2024-11-08 04:35:00|7478.6|7460.6|7478.5|7460.5|7478.9|7460.9|7478.5|7460.5|0
1731040800000|2024-11-08 04:40:00|7478.3|7460.3|7478.5|7460.5|7478.5|7460.5|7478.2|7460.2|0
1731041100000|2024-11-08 04:45:00|7478.4|7460.4|7478.6|7460.6|7479|7461|7478.4|7460.4|0
1731041400000|2024-11-08 04:50:00|7478.5|7460.5|7478.7|7460.7|7479|7461|7478.4|7460.4|0
1731041700000|2024-11-08 04:55:00|7478.6|7460.6|7478.2|7460.2|7478.7|7460.7|7478.2|7460.2|3
1731042000000|2024-11-08 05:00:00|7478.4|7460.4|7482.3|7476.3|7489.3|7483.3|7470.3|7460.4|2396
1731042300000|2024-11-08 05:05:00|7483.3|7477.3|7481.3|7475.3|7492.3|7486.3|7478.3|7472.3|1293
1731042600000|2024-11-08 05:10:00|7479.3|7473.3|7492.3|7486.3|7495.3|7489.3|7477.3|7471.3|920
1731042900000|2024-11-08 05:15:00|7493.3|7487.3|7514.3|7508.3|7514.3|7508.3|7487.3|7481.3|1051
1731043200000|2024-11-08 05:20:00|7513.3|7507.3|7516.3|7510.3|7516.3|7510.3|7505.3|7499.3|923
1731043500000|2024-11-08 05:25:00|7514.3|7508.3|7517.3|7511.3|7530.3|7524.3|7513.3|7507.3|1303
1731043800000|2024-11-08 05:30:00|7515.3|7509.3|7523.3|7517.3|7528.3|7522.3|7512.3|7506.3|1079
1731044100000|2024-11-08 05:35:00|7522.3|7516.3|7526.3|7520.3|7526.3|7520.3|7511.3|7505.3|822
1731044400000|2024-11-08 05:40:00|7525.3|7519.3|7516.3|7510.3|7534.3|7528.3|7515.3|7509.3|1044
1731044700000|2024-11-08 05:45:00|7515.3|7509.3|7516.3|7510.3|7516.3|7510.3|7501.3|7495.3|897
1731045000000|2024-11-08 05:50:00|7517.3|7511.3|7508.3|7502.3|7527.3|7521.3|7507.3|7501.3|750
1731045300000|2024-11-08 05:55:00|7507.3|7501.3|7497.3|7491.3|7510.3|7504.3|7496.3|7490.3|1027
1731045600000|2024-11-08 06:00:00|7496.3|7490.3|7489.3|7483.3|7501.3|7495.3|7484.3|7478.3|946
1731045900000|2024-11-08 06:05:00|7488.3|7482.3|7504.3|7498.3|7507.3|7501.3|7488.3|7482.3|850
1731046200000|2024-11-08 06:10:00|7503.3|7497.3|7498.3|7492.3|7507.3|7501.3|7488.3|7482.3|784
1731046500000|2024-11-08 06:15:00|7499.3|7493.3|7492.3|7486.3|7502.3|7496.3|7489.3|7483.3|694
1731046800000|2024-11-08 06:20:00|7491.3|7485.3|7485.3|7479.3|7496.3|7490.3|7485.3|7479.3|569
1731047100000|2024-11-08 06:25:00|7484.3|7478.3|7491.3|7485.3|7493.3|7487.3|7471.3|7465.3|1072
1731047400000|2024-11-08 06:30:00|7493.3|7487.3|7498.3|7492.3|7506.3|7500.3|7482.3|7476.3|1208
1731047700000|2024-11-08 06:35:00|7500.3|7494.3|7483.3|7477.3|7506.3|7500.3|7482.3|7476.3|605
1731048000000|2024-11-08 06:40:00|7484.3|7478.3|7477.3|7471.3|7486.3|7480.3|7475.3|7469.3|832
1731048300000|2024-11-08 06:45:00|7476.3|7470.3|7479.3|7473.3|7484.3|7478.3|7471.3|7465.3|1210
1731048600000|2024-11-08 06:50:00|7480.3|7474.3|7487.3|7481.3|7487.3|7481.3|7473.3|7467.3|1019
1731048900000|2024-11-08 06:55:00|7486.3|7480.3|7490.3|7484.3|7494.3|7488.3|7484.3|7478.3|938
1731049200000|2024-11-08 07:00:00|7489.3|7483.3|7494.3|7488.3|7501.3|7495.3|7488.3|7482.3|840
1731049500000|2024-11-08 07:05:00|7493.3|7487.3|7480.3|7474.3|7493.3|7487.3|7478.3|7472.3|653
1731049800000|2024-11-08 07:10:00|7479.3|7473.3|7472.3|7466.3|7480.3|7474.3|7472.3|7466.3|796
1731050100000|2024-11-08 07:15:00|7473.3|7467.3|7462.3|7456.3|7473.3|7467.3|7455.3|7449.3|811
1731050400000|2024-11-08 07:20:00|7461.3|7455.3|7470.3|7464.3|7470.3|7464.3|7459.3|7453.3|920
1731050700000|2024-11-08 07:25:00|7471.3|7465.3|7474.3|7468.3|7475.3|7469.3|7468.3|7462.3|637
1731051000000|2024-11-08 07:30:00|7473.3|7467.3|7468.3|7462.3|7475.3|7469.3|7465.3|7459.3|687
1731051300000|2024-11-08 07:35:00|7469.3|7463.3|7483.3|7477.3|7483.3|7477.3|7465.3|7459.3|933
1731051600000|2024-11-08 07:40:00|7482.3|7476.3|7481.3|7475.3|7483.3|7477.3|7475.3|7469.3|898
1731051900000|2024-11-08 07:45:00|7480.3|7474.3|7483.3|7477.3|7486.3|7480.3|7476.3|7470.3|914
1731052200000|2024-11-08 07:50:00|7484.3|7478.3|7477.3|7471.3|7484.3|7478.3|7473.3|7467.3|1634
1731052500000|2024-11-08 07:55:00|7478.3|7472.3|7484.3|7478.3|7484.3|7478.3|7476.3|7470.3|1296
1731052800000|2024-11-08 08:00:00|7483.3|7477.3|7452.3|7446.3|7488.3|7482.3|7442.3|7436.3|4477
1731053100000|2024-11-08 08:05:00|7453.3|7447.3|7383.3|7377.3|7457.3|7451.3|7379.3|7373.3|9257
1731053400000|2024-11-08 08:10:00|7385.3|7379.3|7341.3|7335.3|7389.3|7383.3|7309.3|7303.3|12664
1731053700000|2024-11-08 08:15:00|7342.3|7336.3|7351.3|7345.3|7378.3|7372.3|7341.3|7335.3|4654
1731054000000|2024-11-08 08:20:00|7352.3|7346.3|7378.3|7372.3|7385.3|7379.3|7345.3|7339.3|3053
1731054300000|2024-11-08 08:25:00|7380.3|7374.3|7389.3|7383.3|7402.3|7396.3|7368.3|7362.3|3849
1731054600000|2024-11-08 08:30:00|7404.3|7386.3|7408.7|7390.7|7408.8|7390.8|7403.2|7385.2|110
1731054900000|2024-11-08 08:35:00|7408.5|7390.5|7408.7|7390.7|7409.4|7391.4|7407.3|7389.3|0
1731055200000|2024-11-08 08:40:00|7408.8|7390.8|7407.2|7389.2|7408.9|7390.9|7406.5|7388.5|0
1731055500000|2024-11-08 08:45:00|7407.1|7389.1|7405.7|7387.7|7407.2|7389.2|7404.6|7386.6|0
1731055800000|2024-11-08 08:50:00|7405.6|7387.6|7402.7|7384.7|7406.2|7388.2|7401.9|7383.9|0
1731056100000|2024-11-08 08:55:00|7402.8|7384.8|7402.4|7384.4|7403|7385|7401.3|7383.3|0
1731056400000|2024-11-08 09:00:00|7402.5|7384.5|7401.2|7383.2|7403.4|7385.4|7400.8|7382.8|0
1731056700000|2024-11-08 09:05:00|7401.3|7383.3|7402.9|7384.9|7403.3|7385.3|7400.5|7382.5|0
1731057000000|2024-11-08 09:10:00|7403|7385|7415.3|7397.3|7415.3|7397.3|7402.8|7384.8|0
1731057300000|2024-11-08 09:15:00|7391.3|7385.3|7412.3|7406.3|7416.3|7410.3|7387.3|7381.3|2922
1731057600000|2024-11-08 09:20:00|7411.3|7405.3|7391.3|7385.3|7415.3|7409.3|7389.3|7383.3|2108
1731057900000|2024-11-08 09:25:00|7392.3|7386.3|7403.3|7397.3|7403.3|7397.3|7391.3|7385.3|789
1731058200000|2024-11-08 09:30:00|7402.3|7396.3|7402.3|7396.3|7412.3|7406.3|7399.3|7393.3|373
1731058500000|2024-11-08 09:35:00|7403.3|7397.3|7404.3|7398.3|7410.3|7404.3|7398.3|7392.3|360
1731058800000|2024-11-08 09:40:00|7405.3|7399.3|7396.3|7390.3|7407.3|7401.3|7394.3|7388.3|302
1731059100000|2024-11-08 09:45:00|7395.3|7389.3|7390.3|7384.3|7397.3|7391.3|7388.3|7382.3|435
1731059400000|2024-11-08 09:50:00|7389.3|7383.3|7389.3|7383.3|7390.3|7384.3|7380.3|7374.3|560
1731059700000|2024-11-08 09:55:00|7388.3|7382.3|7363.3|7357.3|7390.3|7384.3|7363.3|7357.3|454
1731060000000|2024-11-08 10:00:00|7361.8|7355.8|7365.3|7359.3|7371.3|7365.3|7358.3|7352.3|690
1731060300000|2024-11-08 10:05:00|7364.8|7358.8|7349.3|7343.3|7367.3|7361.3|7344.8|7338.8|405
1731060600000|2024-11-08 10:10:00|7348.8|7342.8|7348.3|7342.3|7351.8|7345.8|7344.8|7338.8|453
1731060900000|2024-11-08 10:15:00|7349.8|7343.8|7363.8|7357.8|7363.8|7357.8|7349.3|7343.3|197
1731061200000|2024-11-08 10:20:00|7363.3|7357.3|7352.3|7346.3|7370.8|7364.8|7352.3|7346.3|276
1731061500000|2024-11-08 10:25:00|7351.8|7345.8|7351.3|7345.3|7352.8|7346.8|7345.8|7339.8|138
1731061800000|2024-11-08 10:30:00|7350.8|7344.8|7344.3|7338.3|7351.3|7345.3|7341.8|7335.8|301
1731062100000|2024-11-08 10:35:00|7345.3|7339.3|7347.8|7341.8|7351.3|7345.3|7345.3|7339.3|129
1731062400000|2024-11-08 10:40:00|7348.3|7342.3|7349.3|7343.3|7353.3|7347.3|7346.3|7340.3|53
1731062700000|2024-11-08 10:45:00|7348.8|7342.8|7335.8|7329.8|7348.8|7342.8|7331.3|7325.3|167
1731063000000|2024-11-08 10:50:00|7336.3|7330.3|7325.8|7319.8|7344.8|7338.8|7324.8|7318.8|349
1731063300000|2024-11-08 10:55:00|7325.3|7319.3|7330.8|7324.8|7332.8|7326.8|7322.3|7316.3|136
1731063600000|2024-11-08 11:00:00|7330.3|7324.3|7335.3|7329.3|7335.8|7329.8|7328.3|7322.3|66
1731063900000|2024-11-08 11:05:00|7334.8|7328.8|7332.3|7326.3|7334.8|7328.8|7325.3|7319.3|96
1731064200000|2024-11-08 11:10:00|7332.8|7326.8|7338.3|7332.3|7341.3|7335.3|7332.8|7326.8|115
1731064500000|2024-11-08 11:15:00|7337.8|7331.8|7340.8|7334.8|7347.8|7341.8|7337.3|7331.3|81
1731064800000|2024-11-08 11:20:00|7340.3|7334.3|7338.3|7332.3|7346.3|7340.3|7334.3|7328.3|154
1731065100000|2024-11-08 11:25:00|7338.8|7332.8|7333.3|7327.3|7340.8|7334.8|7324.3|7318.3|187
1731065400000|2024-11-08 11:30:00|7332.8|7326.8|7329.3|7323.3|7335.3|7329.3|7324.3|7318.3|100
1731065700000|2024-11-08 11:35:00|7328.8|7322.8|7332.3|7326.3|7337.3|7331.3|7324.3|7318.3|54
1731066000000|2024-11-08 11:40:00|7331.8|7325.8|7327.3|7321.3|7333.3|7327.3|7326.3|7320.3|116
1731066300000|2024-11-08 11:45:00|7326.3|7320.3|7328.3|7322.3|7331.3|7325.3|7325.3|7319.3|34
1731066600000|2024-11-08 11:50:00|7328.8|7322.8|7326.3|7320.3|7330.8|7324.8|7323.3|7317.3|54
1731066900000|2024-11-08 11:55:00|7326.8|7320.8|7330.3|7324.3|7331.8|7325.8|7326.3|7320.3|84
1731067200000|2024-11-08 12:00:00|7331.3|7325.3|7329.8|7323.8|7333.3|7327.3|7324.3|7318.3|138
1731067500000|2024-11-08 12:05:00|7329.3|7323.3|7335.3|7329.3|7336.3|7330.3|7327.3|7321.3|146
1731067800000|2024-11-08 12:10:00|7335.8|7329.8|7337.3|7331.3|7339.3|7333.3|7334.8|7328.8|114
1731068100000|2024-11-08 12:15:00|7336.3|7330.3|7336.3|7330.3|7339.3|7333.3|7336.3|7330.3|88
1731068400000|2024-11-08 12:20:00|7335.8|7329.8|7322.3|7316.3|7336.3|7330.3|7320.8|7314.8|142
1731068700000|2024-11-08 12:25:00|7321.8|7315.8|7323.3|7317.3|7327.8|7321.8|7320.3|7314.3|173
1731069000000|2024-11-08 12:30:00|7322.8|7316.8|7321.3|7315.3|7324.8|7318.8|7320.8|7314.8|164
1731069300000|2024-11-08 12:35:00|7321.8|7315.8|7329.3|7323.3|7333.8|7327.8|7320.8|7314.8|214
1731069600000|2024-11-08 12:40:00|7329.8|7323.8|7332.3|7326.3|7333.8|7327.8|7323.8|7317.8|112
1731069900000|2024-11-08 12:45:00|7331.8|7325.8|7335.3|7329.3|7341.3|7335.3|7329.8|7323.8|155
1731070200000|2024-11-08 12:50:00|7334.8|7328.8|7341.3|7335.3|7343.3|7337.3|7334.8|7328.8|96
1731070500000|2024-11-08 12:55:00|7340.8|7334.8|7339.8|7333.8|7342.3|7336.3|7338.3|7332.3|80
1731070800000|2024-11-08 13:00:00|7339.3|7333.3|7339.3|7333.3|7340.8|7334.8|7329.3|7323.3|125
1731071100000|2024-11-08 13:05:00|7338.3|7332.3|7340.3|7334.3|7342.3|7336.3|7336.8|7330.8|88
1731071400000|2024-11-08 13:10:00|7340.8|7334.8|7346.8|7340.8|7347.3|7341.3|7338.8|7332.8|107
1731071700000|2024-11-08 13:15:00|7347.3|7341.3|7342.8|7336.8|7347.3|7341.3|7337.3|7331.3|181
1731072000000|2024-11-08 13:20:00|7341.8|7335.8|7343.3|7337.3|7344.3|7338.3|7336.8|7330.8|127
1731072300000|2024-11-08 13:25:00|7343.8|7337.8|7347.8|7341.8|7348.3|7342.3|7342.8|7336.8|188
1731072600000|2024-11-08 13:30:00|7347.3|7341.3|7341.3|7335.3|7348.8|7342.8|7339.8|7333.8|280
1731072900000|2024-11-08 13:35:00|7341.8|7335.8|7333.3|7327.3|7342.8|7336.8|7332.8|7326.8|931
1731073200000|2024-11-08 13:40:00|7333.8|7327.8|7337.3|7331.3|7338.8|7332.8|7333.8|7327.8|49
1731073500000|2024-11-08 13:45:00|7337.8|7331.8|7339.3|7333.3|7340.3|7334.3|7329.3|7323.3|150
1731073800000|2024-11-08 13:50:00|7338.8|7332.8|7351.3|7345.3|7355.3|7349.3|7337.8|7331.8|246
1731074100000|2024-11-08 13:55:00|7351.8|7345.8|7343.3|7337.3|7353.8|7347.8|7343.3|7337.3|94
1731074400000|2024-11-08 14:00:00|7343.8|7337.8|7339.3|7333.3|7347.3|7341.3|7337.3|7331.3|109
1731074700000|2024-11-08 14:05:00|7339.8|7333.8|7346.3|7340.3|7353.8|7347.8|7339.8|7333.8|188
1731075000000|2024-11-08 14:10:00|7346.8|7340.8|7347.3|7341.3|7350.3|7344.3|7344.8|7338.8|136
1731075300000|2024-11-08 14:15:00|7347.8|7341.8|7345.8|7339.8|7348.8|7342.8|7341.8|7335.8|72
1731075600000|2024-11-08 14:20:00|7346.3|7340.3|7353.8|7347.8|7355.3|7349.3|7343.8|7337.8|209
1731075900000|2024-11-08 14:25:00|7354.3|7348.3|7370.3|7364.3|7371.8|7365.8|7353.3|7347.3|295
1731076200000|2024-11-08 14:30:00|7371.3|7365.3|7384.3|7378.3|7393.3|7387.3|7367.3|7361.3|1864
1731076500000|2024-11-08 14:35:00|7383.8|7377.8|7363.8|7357.8|7408.3|7402.3|7362.8|7356.8|1181
1731076800000|2024-11-08 14:40:00|7365.3|7359.3|7362.3|7356.3|7373.3|7367.3|7345.3|7339.3|743
1731077100000|2024-11-08 14:45:00|7361.8|7355.8|7354.3|7348.3|7361.8|7355.8|7347.3|7341.3|381
1731077400000|2024-11-08 14:50:00|7353.8|7347.8|7337.3|7331.3|7361.3|7355.3|7336.8|7330.8|450
1731077700000|2024-11-08 14:55:00|7337.8|7331.8|7331.8|7325.8|7339.3|7333.3|7324.3|7318.3|562
1731078000000|2024-11-08 15:00:00|7331.3|7325.3|7340.8|7334.8|7340.8|7334.8|7325.8|7319.8|605
1731078300000|2024-11-08 15:05:00|7339.8|7333.8|7351.3|7345.3|7352.8|7346.8|7326.3|7320.3|438
1731078600000|2024-11-08 15:10:00|7351.8|7345.8|7338.3|7332.3|7354.8|7348.8|7330.8|7324.8|364
1731078900000|2024-11-08 15:15:00|7336.3|7330.3|7326.8|7320.8|7337.3|7331.3|7313.3|7307.3|679
1731079200000|2024-11-08 15:20:00|7326.3|7320.3|7317.3|7311.3|7334.3|7328.3|7315.3|7309.3|417
1731079500000|2024-11-08 15:25:00|7319.3|7313.3|7298.3|7292.3|7320.3|7314.3|7298.3|7292.3|495
1731079800000|2024-11-08 15:30:00|7299.3|7293.3|7316.3|7310.3|7318.8|7312.8|7296.3|7290.3|488
1731080100000|2024-11-08 15:35:00|7315.3|7309.3|7310.3|7304.3|7317.8|7311.8|7302.8|7296.8|610
1731080400000|2024-11-08 15:40:00|7309.8|7303.8|7299.3|7293.3|7313.8|7307.8|7298.8|7292.8|341
1731080700000|2024-11-08 15:45:00|7298.8|7292.8|7298.8|7292.8|7306.3|7300.3|7296.3|7290.3|436
1731081000000|2024-11-08 15:50:00|7299.3|7293.3|7293.3|7287.3|7300.3|7294.3|7288.8|7282.8|529
1731081300000|2024-11-08 15:55:00|7293.8|7287.8|7300.3|7294.3|7305.3|7299.3|7290.3|7284.3|321
1731081600000|2024-11-08 16:00:00|7298.3|7292.3|7290.3|7284.3|7298.3|7292.3|7282.3|7276.3|367
1731081900000|2024-11-08 16:05:00|7291.3|7285.3|7277.3|7271.3|7293.3|7287.3|7273.3|7267.3|309
1731082200000|2024-11-08 16:10:00|7279.3|7273.3|7284.3|7278.3|7284.3|7278.3|7273.3|7267.3|403
1731082500000|2024-11-08 16:15:00|7285.3|7279.3|7283.3|7277.3|7289.3|7283.3|7279.3|7273.3|197
1731082800000|2024-11-08 16:20:00|7284.3|7278.3|7304.3|7298.3|7311.3|7305.3|7283.3|7277.3|591
1731083100000|2024-11-08 16:25:00|7302.3|7296.3|7293.3|7287.3|7305.3|7299.3|7289.3|7283.3|612
1731083400000|2024-11-08 16:30:00|7294.3|7288.3|7283.3|7277.3|7298.3|7292.3|7282.3|7276.3|487
1731083700000|2024-11-08 16:35:00|7284.3|7278.3|7277.3|7271.3|7284.3|7278.3|7272.3|7266.3|244
1731084000000|2024-11-08 16:40:00|7276.3|7270.3|7289.3|7283.3|7289.3|7283.3|7270.3|7264.3|199
1731084300000|2024-11-08 16:45:00|7288.3|7282.3|7285.3|7279.3|7294.3|7288.3|7284.3|7278.3|180
1731084600000|2024-11-08 16:50:00|7286.3|7280.3|7280.3|7274.3|7286.3|7280.3|7271.3|7265.3|134
1731084900000|2024-11-08 16:55:00|7281.3|7275.3|7246.3|7240.3|7282.3|7276.3|7241.3|7235.3|871
1731085200000|2024-11-08 17:00:00|7247.3|7241.3|7263.3|7257.3|7277.3|7271.3|7247.3|7241.3|642
1731085500000|2024-11-08 17:05:00|7261.3|7255.3|7253.3|7247.3|7267.3|7261.3|7250.3|7244.3|101
1731085800000|2024-11-08 17:10:00|7251.3|7245.3|7252.3|7246.3|7255.3|7249.3|7246.3|7240.3|232
1731086100000|2024-11-08 17:15:00|7253.3|7247.3|7261.3|7255.3|7271.3|7265.3|7252.3|7246.3|448
1731086400000|2024-11-08 17:20:00|7260.3|7254.3|7263.3|7257.3|7265.3|7259.3|7257.3|7251.3|111
1731086700000|2024-11-08 17:25:00|7264.3|7258.3|7272.3|7266.3|7272.3|7266.3|7262.3|7256.3|305
1731087000000|2024-11-08 17:30:00|7271.3|7265.3|7276.3|7270.3|7280.3|7274.3|7271.3|7265.3|271
1731087300000|2024-11-08 17:35:00|7275.3|7269.3|7264.3|7258.3|7275.3|7269.3|7264.3|7258.3|178
1731087600000|2024-11-08 17:40:00|7261.3|7255.3|7264.3|7258.3|7264.3|7258.3|7257.3|7251.3|158
1731087900000|2024-11-08 17:45:00|7262.3|7256.3|7265.3|7259.3|7265.3|7259.3|7261.3|7255.3|77
1731088200000|2024-11-08 17:50:00|7266.3|7260.3|7261.3|7255.3|7266.3|7260.3|7255.3|7249.3|238
1731088500000|2024-11-08 17:55:00|7260.3|7254.3|7257.3|7251.3|7262.3|7256.3|7254.3|7248.3|134
1731088800000|2024-11-08 18:00:00|7255.3|7249.3|7262.3|7256.3|7262.3|7256.3|7255.3|7249.3|131
1731089100000|2024-11-08 18:05:00|7260.3|7254.3|7264.3|7258.3|7271.3|7265.3|7259.3|7253.3|183
1731089400000|2024-11-08 18:10:00|7263.3|7257.3|7261.3|7255.3|7265.3|7259.3|7258.3|7252.3|220
1731089700000|2024-11-08 18:15:00|7264.3|7258.3|7255.3|7249.3|7265.3|7259.3|7253.3|7247.3|105
1731090000000|2024-11-08 18:20:00|7256.3|7250.3|7250.3|7244.3|7257.3|7251.3|7248.3|7242.3|114
1731090300000|2024-11-08 18:25:00|7249.3|7243.3|7245.3|7239.3|7250.3|7244.3|7244.3|7238.3|150
1731090600000|2024-11-08 18:30:00|7247.3|7241.3|7259.3|7253.3|7262.3|7256.3|7247.3|7241.3|189
1731090900000|2024-11-08 18:35:00|7256.3|7250.3|7256.3|7250.3|7259.3|7253.3|7251.3|7245.3|94
1731091200000|2024-11-08 18:40:00|7257.3|7251.3|7250.3|7244.3|7257.3|7251.3|7249.3|7243.3|138
1731091500000|2024-11-08 18:45:00|7251.3|7245.3|7254.3|7248.3|7255.3|7249.3|7249.3|7243.3|320
1731091800000|2024-11-08 18:50:00|7256.3|7250.3|7262.3|7256.3|7267.3|7261.3|7252.3|7246.3|520
1731092100000|2024-11-08 18:55:00|7263.3|7257.3|7279.6|7261.6|7287.3|7281.3|7260.3|7254.3|626
1731092400000|2024-11-08 19:00:00|7278.7|7260.7|7266.7|7248.7|7278.7|7260.7|7264.5|7246.5|0
1731092700000|2024-11-08 19:05:00|7267.5|7249.5|7270.8|7252.8|7272.5|7254.5|7267.5|7249.5|0
1731093000000|2024-11-08 19:10:00|7269.1|7251.1|7264.7|7246.7|7269.1|7251.1|7263.7|7245.7|0
1731093300000|2024-11-08 19:15:00|7264.8|7246.8|7262.1|7244.1|7267.6|7249.6|7262|7244|0
1731093600000|2024-11-08 19:20:00|7262|7244|7264.3|7246.3|7265.2|7247.2|7262|7244|0
1731093900000|2024-11-08 19:25:00|7264.4|7246.4|7264.7|7246.7|7265.6|7247.6|7263|7245|0
1731094200000|2024-11-08 19:30:00|7264.6|7246.6|7265.5|7247.5|7267.4|7249.4|7263.7|7245.7|0
1731094500000|2024-11-08 19:35:00|7266.3|7248.3|7267.9|7249.9|7270.9|7252.9|7265.5|7247.5|0
1731094800000|2024-11-08 19:40:00|7268|7250|7273.9|7255.9|7277.4|7259.4|7267.8|7249.8|0
1731095100000|2024-11-08 19:45:00|7274|7256|7269|7251|7274.8|7256.8|7268.4|7250.4|0
1731095400000|2024-11-08 19:50:00|7269.1|7251.1|7272.1|7254.1|7273|7255|7268.8|7250.8|0
1731095700000|2024-11-08 19:55:00|7272.2|7254.2|7271.7|7253.7|7285.7|7267.7|7271.7|7253.7|0
1731096000000|2024-11-08 20:00:00|7271.8|7253.8|7280.6|7262.6|7281.7|7263.7|7270.1|7252.1|0
1731096300000|2024-11-08 20:05:00|7280.7|7262.7|7278.4|7260.4|7281.4|7263.4|7272|7254|0
1731096600000|2024-11-08 20:10:00|7278.3|7260.3|7282.2|7264.2|7288.1|7270.1|7276.2|7258.2|0
1731096900000|2024-11-08 20:15:00|7282.1|7264.1|7281.4|7263.4|7286.7|7268.7|7280.4|7262.4|0
1731097200000|2024-11-08 20:20:00|7281.5|7263.5|7284.5|7266.5|7284.5|7266.5|7278.4|7260.4|0
1731097500000|2024-11-08 20:25:00|7284.4|7266.4|7277.2|7259.2|7284.4|7266.4|7273.9|7255.9|0
1731097800000|2024-11-08 20:30:00|7277.3|7259.3|7280.6|7262.6|7287.6|7269.6|7275.3|7257.3|0
1731098100000|2024-11-08 20:35:00|7279.7|7261.7|7288.7|7270.7|7289.7|7271.7|7279.6|7261.6|0
1731098400000|2024-11-08 20:40:00|7290.4|7272.4|7293|7275|7295|7277|7289.5|7271.5|0
1731098700000|2024-11-08 20:45:00|7293.1|7275.1|7294.7|7276.7|7296.6|7278.6|7291.5|7273.5|0
1731099000000|2024-11-08 20:50:00|7293.9|7275.9|7297.1|7279.1|7299.6|7281.6|7293.7|7275.7|0
1731099300000|2024-11-08 20:55:00|7296.9|7278.9|7285.1|7267.1|7296.9|7278.9|7280.4|7262.4|0
1731099600000|2024-11-08 21:00:00|7285.5|7267.5|7284.2|7266.2|7286.8|7268.8|7283.1|7265.1|0
1731099900000|2024-11-08 21:05:00|7284.4|7266.4|7284.2|7266.2|7284.9|7266.9|7282.7|7264.7|0
1731100200000|2024-11-08 21:10:00|7284|7266|7285.3|7267.3|7285.5|7267.5|7284|7266|0
1731100500000|2024-11-08 21:15:00|7285.1|7267.1|7285.5|7267.5|7285.5|7267.5|7284|7266|0
1731100800000|2024-11-08 21:20:00|7285.7|7267.7|7286.6|7268.6|7287.2|7269.2|7285.3|7267.3|0
1731101100000|2024-11-08 21:25:00|7286.7|7268.7|7285.1|7267.1|7286.9|7268.9|7284.9|7266.9|0
1731101400000|2024-11-08 21:30:00|7285.2|7267.2|7284.4|7266.4|7285.3|7267.3|7283.8|7265.8|0
1731101700000|2024-11-08 21:35:00|7284.3|7266.3|7284.6|7266.6|7285.1|7267.1|7284.2|7266.2|0
1731102000000|2024-11-08 21:40:00|7284.7|7266.7|7283.6|7265.6|7284.7|7266.7|7283.6|7265.6|0
1731102300000|2024-11-08 21:45:00|7283.7|7265.7|7284.9|7266.9|7284.9|7266.9|7283.6|7265.6|0
1731102600000|2024-11-08 21:50:00|7284.8|7266.8|7284.4|7266.4|7284.9|7266.9|7284.3|7266.3|0
1731102900000|2024-11-08 21:55:00|7284.5|7266.5|7282.7|7264.7|7284.9|7266.9|7282.4|7264.4|0
1731279600000|2024-11-10 23:00:00|7291.2|7273.2|7290.9|7272.9|7291.8|7273.8|7289.9|7271.9|0
1731279900000|2024-11-10 23:05:00|7290.8|7272.8|7296.4|7278.4|7296.9|7278.9|7290.8|7272.8|0
1731280200000|2024-11-10 23:10:00|7296.3|7278.3|7297.7|7279.7|7297.9|7279.9|7296|7278|0
1731280500000|2024-11-10 23:15:00|7297.9|7279.9|7297.4|7279.4|7297.9|7279.9|7296.6|7278.6|0
1731280800000|2024-11-10 23:20:00|7297.5|7279.5|7296.7|7278.7|7298.5|7280.5|7296.4|7278.4|0
1731281100000|2024-11-10 23:25:00|7296.6|7278.6|7296.9|7278.9|7297.6|7279.6|7296.5|7278.5|0
1731281400000|2024-11-10 23:30:00|7297|7279|7297.2|7279.2|7297.6|7279.6|7296.9|7278.9|0
1731281700000|2024-11-10 23:35:00|7297.3|7279.3|7296|7278|7297.6|7279.6|7295.6|7277.6|0
1731282000000|2024-11-10 23:40:00|7295.9|7277.9|7296.5|7278.5|7296.5|7278.5|7295.8|7277.8|0
1731282300000|2024-11-10 23:45:00|7296.4|7278.4|7296|7278|7296.8|7278.8|7295.8|7277.8|0
1731282600000|2024-11-10 23:50:00|7296.1|7278.1|7296|7278|7296.4|7278.4|7295.9|7277.9|0
1731282900000|2024-11-10 23:55:00|7295.9|7277.9|7296.3|7278.3|7296.5|7278.5|7295.8|7277.8|0
1731283200000|2024-11-11 00:00:00|7296.4|7278.4|7295.8|7277.8|7296.9|7278.9|7295.8|7277.8|0
1731283500000|2024-11-11 00:05:00|7295.6|7277.6|7295.2|7277.2|7295.8|7277.8|7295.2|7277.2|0
1731283800000|2024-11-11 00:10:00|7295.1|7277.1|7295.2|7277.2|7295.4|7277.4|7295.1|7277.1|0
1731284100000|2024-11-11 00:15:00|7295.3|7277.3|7295.7|7277.7|7296.1|7278.1|7295.2|7277.2|0
1731284400000|2024-11-11 00:20:00|7295.8|7277.8|7295.6|7277.6|7296.4|7278.4|7295.6|7277.6|0
1731284700000|2024-11-11 00:25:00|7295.7|7277.7|7295.6|7277.6|7295.8|7277.8|7295.5|7277.5|0
1731285000000|2024-11-11 00:30:00|7295.5|7277.5|7294.5|7276.5|7296|7278|7294.5|7276.5|0
1731285300000|2024-11-11 00:35:00|7294.4|7276.4|7293.7|7275.7|7294.5|7276.5|7293.5|7275.5|0
1731285600000|2024-11-11 00:40:00|7293.8|7275.8|7293|7275|7294|7276|7292.8|7274.8|0
1731285900000|2024-11-11 00:45:00|7292.9|7274.9|7292.1|7274.1|7293|7275|7292|7274|0
1731286200000|2024-11-11 00:50:00|7292.2|7274.2|7283.1|7265.1|7292.7|7274.7|7282.6|7264.6|0
1731286500000|2024-11-11 00:55:00|7283|7265|7282.5|7264.5|7283.1|7265.1|7282.2|7264.2|0
1731286800000|2024-11-11 01:00:00|7282.4|7264.4|7281.6|7263.6|7282.8|7264.8|7281.5|7263.5|0
1731287100000|2024-11-11 01:05:00|7281.7|7263.7|7281.1|7263.1|7281.9|7263.9|7281.1|7263.1|0
1731287400000|2024-11-11 01:10:00|7281.3|7263.3|7281.6|7263.6|7281.6|7263.6|7281.1|7263.1|0
1731287700000|2024-11-11 01:15:00|7304.3|7298.3|7262.3|7256.3|7316.3|7310.3|7258.3|7252.3|3425
1731288000000|2024-11-11 01:20:00|7263.3|7257.3|7267.3|7261.3|7272.3|7266.3|7248.3|7242.3|2029
1731288300000|2024-11-11 01:25:00|7266.3|7260.3|7278.3|7272.3|7280.3|7274.3|7265.3|7259.3|1328
1731288600000|2024-11-11 01:30:00|7279.3|7273.3|7321.3|7315.3|7337.3|7331.3|7271.3|7265.3|5380
1731288900000|2024-11-11 01:35:00|7320.3|7314.3|7292.3|7286.3|7321.3|7315.3|7284.3|7278.3|4432
1731289200000|2024-11-11 01:40:00|7291.3|7285.3|7300.3|7294.3|7311.3|7305.3|7287.3|7281.3|2992
1731289500000|2024-11-11 01:45:00|7301.3|7295.3|7272.3|7266.3|7305.3|7299.3|7265.3|7259.3|3017
1731289800000|2024-11-11 01:50:00|7273.3|7267.3|7300.3|7294.3|7307.3|7301.3|7271.3|7265.3|2721
1731290100000|2024-11-11 01:55:00|7301.3|7295.3|7269.3|7263.3|7304.3|7298.3|7265.3|7259.3|2610
1731290400000|2024-11-11 02:00:00|7268.3|7262.3|7275.3|7269.3|7277.3|7271.3|7255.3|7249.3|3444
1731290700000|2024-11-11 02:05:00|7274.3|7268.3|7269.3|7263.3|7278.3|7272.3|7257.3|7251.3|2220
1731291000000|2024-11-11 02:10:00|7270.3|7264.3|7277.3|7271.3|7289.3|7283.3|7266.3|7260.3|1357
1731291300000|2024-11-11 02:15:00|7278.3|7272.3|7266.3|7260.3|7281.3|7275.3|7265.3|7259.3|2238
1731291600000|2024-11-11 02:20:00|7267.3|7261.3|7246.3|7240.3|7267.3|7261.3|7238.3|7232.3|2855
1731291900000|2024-11-11 02:25:00|7247.3|7241.3|7243.3|7237.3|7251.3|7245.3|7236.3|7230.3|1782
1731292200000|2024-11-11 02:30:00|7244.3|7238.3|7251.3|7245.3|7259.3|7253.3|7242.3|7236.3|1368
1731292500000|2024-11-11 02:35:00|7249.3|7243.3|7237.3|7231.3|7253.3|7247.3|7233.3|7227.3|1623
1731292800000|2024-11-11 02:40:00|7238.3|7232.3|7253.3|7247.3|7254.3|7248.3|7231.3|7225.3|1625
1731293100000|2024-11-11 02:45:00|7254.3|7248.3|7268.7|7262.7|7271.3|7265.3|7254.3|7248.3|2321
1731293400000|2024-11-11 02:50:00|7269.7|7263.7|7266.7|7260.7|7279.7|7273.7|7265.7|7259.7|1285
1731293700000|2024-11-11 02:55:00|7263.7|7257.7|7277.7|7271.7|7284.7|7278.7|7263.7|7257.7|1127
1731294000000|2024-11-11 03:00:00|7279.7|7273.7|7279.7|7273.7|7287.7|7281.7|7276.7|7270.7|917
1731294300000|2024-11-11 03:05:00|7278.7|7272.7|7288.7|7282.7|7290.7|7284.7|7273.7|7267.7|779
1731294600000|2024-11-11 03:10:00|7289.7|7283.7|7288.7|7282.7|7296.7|7290.7|7278.7|7272.7|978
1731294900000|2024-11-11 03:15:00|7289.7|7283.7|7266.7|7260.7|7292.7|7286.7|7266.7|7260.7|1103
1731295200000|2024-11-11 03:20:00|7265.7|7259.7|7292.7|7286.7|7292.7|7286.7|7265.7|7259.7|614
1731295500000|2024-11-11 03:25:00|7289.7|7283.7|7308.7|7302.7|7310.7|7304.7|7287.7|7281.7|1064
1731295800000|2024-11-11 03:30:00|7306.7|7300.7|7296.7|7290.7|7308.7|7302.7|7296.7|7290.7|777
1731296100000|2024-11-11 03:35:00|7297.7|7291.7|7292.7|7286.7|7305.7|7299.7|7292.7|7286.7|677
1731296400000|2024-11-11 03:40:00|7291.7|7285.7|7297.7|7291.7|7297.7|7291.7|7288.7|7282.7|415
1731296700000|2024-11-11 03:45:00|7298.7|7292.7|7290.7|7284.7|7300.7|7294.7|7289.7|7283.7|500
1731297000000|2024-11-11 03:50:00|7291.7|7285.7|7286.7|7280.7|7291.7|7285.7|7282.7|7276.7|822
1731297300000|2024-11-11 03:55:00|7285.7|7279.7|7292.7|7286.7|7294.7|7288.7|7285.7|7279.7|305
1731297600000|2024-11-11 04:00:00|7297.7|7279.7|7299.1|7281.1|7299.1|7281.1|7297.7|7279.7|0
1731297900000|2024-11-11 04:05:00|7299.2|7281.2|7299.1|7281.1|7299.4|7281.4|7298.7|7280.7|0
1731298200000|2024-11-11 04:10:00|7299.2|7281.2|7299.6|7281.6|7299.6|7281.6|7299.1|7281.1|0
1731298500000|2024-11-11 04:15:00|7299.7|7281.7|7299.6|7281.6|7299.8|7281.8|7299.3|7281.3|0
1731298800000|2024-11-11 04:20:00|7299.5|7281.5|7299.6|7281.6|7299.8|7281.8|7299.3|7281.3|0
1731299100000|2024-11-11 04:25:00|7299.5|7281.5|7299.4|7281.4|7299.6|7281.6|7299.1|7281.1|0
1731299400000|2024-11-11 04:30:00|7299.5|7281.5|7299.2|7281.2|7299.6|7281.6|7298.9|7280.9|0
1731299700000|2024-11-11 04:35:00|7299|7281|7298.9|7280.9|7299.4|7281.4|7298.9|7280.9|0
1731300000000|2024-11-11 04:40:00|7299|7281|7298.7|7280.7|7299.2|7281.2|7298.4|7280.4|0
1731300300000|2024-11-11 04:45:00|7298.9|7280.9|7298.7|7280.7|7298.9|7280.9|7298.5|7280.5|0
1731300600000|2024-11-11 04:50:00|7298.6|7280.6|7299.8|7281.8|7299.9|7281.9|7298.5|7280.5|0
1731300900000|2024-11-11 04:55:00|7299.7|7281.7|7299.8|7281.8|7300.1|7282.1|7299.6|7281.6|6
1731301200000|2024-11-11 05:00:00|7292.7|7286.7|7310.7|7304.7|7311.7|7305.7|7292.7|7286.7|1883
1731301500000|2024-11-11 05:05:00|7311.7|7305.7|7317.7|7311.7|7321.7|7315.7|7302.7|7296.7|1487
1731301800000|2024-11-11 05:10:00|7318.7|7312.7|7340.7|7334.7|7345.7|7339.7|7315.7|7309.7|2831
1731302100000|2024-11-11 05:15:00|7341.7|7335.7|7330.7|7324.7|7344.7|7338.7|7327.7|7321.7|1609
1731302400000|2024-11-11 05:20:00|7329.7|7323.7|7332.7|7326.7|7335.7|7329.7|7324.7|7318.7|1359
1731302700000|2024-11-11 05:25:00|7333.7|7327.7|7343.7|7337.7|7349.7|7343.7|7333.7|7327.7|1319
1731303000000|2024-11-11 05:30:00|7342.7|7336.7|7325.7|7319.7|7352.7|7346.7|7320.7|7314.7|2968
1731303300000|2024-11-11 05:35:00|7326.7|7320.7|7320.7|7314.7|7334.7|7328.7|7320.7|7314.7|782
1731303600000|2024-11-11 05:40:00|7319.7|7313.7|7318.7|7312.7|7320.7|7314.7|7310.7|7304.7|1278
1731303900000|2024-11-11 05:45:00|7319.7|7313.7|7325.7|7319.7|7329.7|7323.7|7313.7|7307.7|744
1731304200000|2024-11-11 05:50:00|7326.7|7320.7|7329.7|7323.7|7335.7|7329.7|7323.7|7317.7|1000
1731304500000|2024-11-11 05:55:00|7328.7|7322.7|7315.7|7309.7|7329.7|7323.7|7314.7|7308.7|850
1731304800000|2024-11-11 06:00:00|7316.7|7310.7|7309.7|7303.7|7323.7|7317.7|7307.7|7301.7|980
1731305100000|2024-11-11 06:05:00|7308.7|7302.7|7329.7|7323.7|7332.7|7326.7|7305.7|7299.7|1328
1731305400000|2024-11-11 06:10:00|7330.7|7324.7|7336.7|7330.7|7337.7|7331.7|7329.7|7323.7|953
1731305700000|2024-11-11 06:15:00|7337.7|7331.7|7340.7|7334.7|7345.7|7339.7|7331.7|7325.7|861
1731306000000|2024-11-11 06:20:00|7341.7|7335.7|7329.7|7323.7|7342.7|7336.7|7327.7|7321.7|1276
1731306300000|2024-11-11 06:25:00|7330.7|7324.7|7365.7|7359.7|7365.7|7359.7|7329.7|7323.7|1528
1731306600000|2024-11-11 06:30:00|7364.7|7358.7|7375.7|7369.7|7386.7|7380.7|7364.7|7358.7|3110
1731306900000|2024-11-11 06:35:00|7374.7|7368.7|7358.7|7352.7|7374.7|7368.7|7357.7|7351.7|2038
1731307200000|2024-11-11 06:40:00|7357.7|7351.7|7357.7|7351.7|7368.7|7362.7|7352.7|7346.7|4005
1731307500000|2024-11-11 06:45:00|7358.7|7352.7|7360.7|7354.7|7361.7|7355.7|7349.7|7343.7|1119
1731307800000|2024-11-11 06:50:00|7359.7|7353.7|7344.7|7338.7|7359.7|7353.7|7342.7|7336.7|1246
1731308100000|2024-11-11 06:55:00|7343.7|7337.7|7346.7|7340.7|7354.7|7348.7|7341.7|7335.7|1299
1731308400000|2024-11-11 07:00:00|7347.7|7341.7|7328.7|7322.7|7350.7|7344.7|7328.7|7322.7|1324
1731308700000|2024-11-11 07:05:00|7329.7|7323.7|7328.7|7322.7|7336.7|7330.7|7326.7|7320.7|1334
1731309000000|2024-11-11 07:10:00|7327.7|7321.7|7328.7|7322.7|7330.7|7324.7|7322.7|7316.7|1123
1731309300000|2024-11-11 07:15:00|7327.7|7321.7|7318.7|7312.7|7328.7|7322.7|7317.7|7311.7|1341
1731309600000|2024-11-11 07:20:00|7317.7|7311.7|7328.7|7322.7|7328.7|7322.7|7316.7|7310.7|1270
1731309900000|2024-11-11 07:25:00|7327.7|7321.7|7335.7|7329.7|7337.7|7331.7|7323.7|7317.7|951
1731310200000|2024-11-11 07:30:00|7336.7|7330.7|7334.7|7328.7|7341.7|7335.7|7333.7|7327.7|1393
1731310500000|2024-11-11 07:35:00|7335.7|7329.7|7336.7|7330.7|7339.7|7333.7|7333.7|7327.7|851
1731310800000|2024-11-11 07:40:00|7335.7|7329.7|7326.7|7320.7|7337.7|7331.7|7324.7|7318.7|1003
1731311100000|2024-11-11 07:45:00|7327.7|7321.7|7329.7|7323.7|7331.7|7325.7|7324.7|7318.7|1503
1731311400000|2024-11-11 07:50:00|7330.7|7324.7|7331.7|7325.7|7336.7|7330.7|7330.7|7324.7|1476
1731311700000|2024-11-11 07:55:00|7330.7|7324.7|7336.7|7330.7|7336.7|7330.7|7330.7|7324.7|2071
1731312000000|2024-11-11 08:00:00|7335.7|7329.7|7344.7|7338.7|7346.7|7340.7|7333.7|7327.7|1785
1731312300000|2024-11-11 08:05:00|7343.7|7337.7|7345.7|7339.7|7349.7|7343.7|7343.7|7337.7|2492
1731312600000|2024-11-11 08:10:00|7346.7|7340.7|7350.7|7344.7|7357.7|7351.7|7346.7|7340.7|2876
1731312900000|2024-11-11 08:15:00|7349.7|7343.7|7359.7|7353.7|7363.7|7357.7|7349.7|7343.7|916
1731313200000|2024-11-11 08:20:00|7358.7|7352.7|7346.7|7340.7|7360.7|7354.7|7343.7|7337.7|1316
1731313500000|2024-11-11 08:25:00|7347.7|7341.7|7340.7|7334.7|7356.7|7350.7|7330.7|7324.7|1701
1731313800000|2024-11-11 08:30:00|7356.4|7338.4|7355.3|7337.3|7356.6|7338.6|7354.5|7336.5|53
1731314100000|2024-11-11 08:35:00|7355.4|7337.4|7356.5|7338.5|7357.1|7339.1|7354.9|7336.9|0
1731314400000|2024-11-11 08:40:00|7356.4|7338.4|7355.7|7337.7|7356.6|7338.6|7355.6|7337.6|52
1731314700000|2024-11-11 08:45:00|7355.9|7337.9|7354.1|7336.1|7355.9|7337.9|7354|7336|0
1731315000000|2024-11-11 08:50:00|7354.2|7336.2|7353.4|7335.4|7355.3|7337.3|7353.4|7335.4|0
1731315300000|2024-11-11 08:55:00|7353.6|7335.6|7353.3|7335.3|7353.7|7335.7|7352.2|7334.2|0
1731315600000|2024-11-11 09:00:00|7353.2|7335.2|7352.6|7334.6|7353.8|7335.8|7352.4|7334.4|0
1731315900000|2024-11-11 09:05:00|7352.7|7334.7|7353|7335|7353.2|7335.2|7351.2|7333.2|0
1731316200000|2024-11-11 09:10:00|7352.9|7334.9|7354.5|7336.5|7354.7|7336.7|7352|7334|0
1731316500000|2024-11-11 09:15:00|7354.4|7336.4|7328.7|7322.7|7354.4|7336.4|7325.7|7319.7|340
1731316800000|2024-11-11 09:20:00|7329.7|7323.7|7332.7|7326.7|7339.7|7333.7|7327.7|7321.7|152
1731317100000|2024-11-11 09:25:00|7331.7|7325.7|7334.7|7328.7|7335.7|7329.7|7327.7|7321.7|381
1731317400000|2024-11-11 09:30:00|7333.7|7327.7|7333.7|7327.7|7336.7|7330.7|7333.7|7327.7|170
1731317700000|2024-11-11 09:35:00|7334.7|7328.7|7333.7|7327.7|7335.7|7329.7|7333.7|7327.7|201
1731318000000|2024-11-11 09:40:00|7332.7|7326.7|7341.7|7335.7|7343.7|7337.7|7324.7|7318.7|394
1731318300000|2024-11-11 09:45:00|7344.7|7338.7|7346.7|7340.7|7346.7|7340.7|7340.7|7334.7|44
1731318600000|2024-11-11 09:50:00|7347.7|7341.7|7342.7|7336.7|7349.7|7343.7|7342.7|7336.7|54
1731318900000|2024-11-11 09:55:00|7343.7|7337.7|7339.7|7333.7|7345.7|7339.7|7338.7|7332.7|33
1731319200000|2024-11-11 10:00:00|7338.7|7332.7|7337.2|7331.2|7339.7|7333.7|7335.7|7329.7|155
1731319500000|2024-11-11 10:05:00|7337.7|7331.7|7345.2|7339.2|7345.2|7339.2|7335.2|7329.2|149
1731319800000|2024-11-11 10:10:00|7345.7|7339.7|7342.7|7336.7|7347.2|7341.2|7340.2|7334.2|38
1731320100000|2024-11-11 10:15:00|7342.2|7336.2|7354.7|7348.7|7356.2|7350.2|7342.2|7336.2|61
1731320400000|2024-11-11 10:20:00|7355.2|7349.2|7360.7|7354.7|7361.7|7355.7|7355.2|7349.2|61
1731320700000|2024-11-11 10:25:00|7360.2|7354.2|7359.2|7353.2|7361.7|7355.7|7356.2|7350.2|104
1731321000000|2024-11-11 10:30:00|7358.7|7352.7|7357.7|7351.7|7363.2|7357.2|7355.2|7349.2|102
1731321300000|2024-11-11 10:35:00|7358.2|7352.2|7357.2|7351.2|7360.2|7354.2|7355.2|7349.2|111
1731321600000|2024-11-11 10:40:00|7356.7|7350.7|7349.2|7343.2|7356.7|7350.7|7348.7|7342.7|103
1731321900000|2024-11-11 10:45:00|7348.7|7342.7|7344.2|7338.2|7350.2|7344.2|7343.2|7337.2|228
1731322200000|2024-11-11 10:50:00|7343.7|7337.7|7345.2|7339.2|7346.2|7340.2|7343.7|7337.7|49
1731322500000|2024-11-11 10:55:00|7344.7|7338.7|7340.7|7334.7|7347.7|7341.7|7340.7|7334.7|47
1731322800000|2024-11-11 11:00:00|7341.2|7335.2|7341.2|7335.2|7341.7|7335.7|7336.2|7330.2|137
1731323100000|2024-11-11 11:05:00|7341.7|7335.7|7338.7|7332.7|7342.7|7336.7|7338.2|7332.2|124
1731323400000|2024-11-11 11:10:00|7338.2|7332.2|7340.7|7334.7|7343.7|7337.7|7337.7|7331.7|84
1731323700000|2024-11-11 11:15:00|7340.2|7334.2|7323.7|7317.7|7340.2|7334.2|7323.2|7317.2|208
1731324000000|2024-11-11 11:20:00|7323.2|7317.2|7324.7|7318.7|7327.7|7321.7|7321.2|7315.2|58
1731324300000|2024-11-11 11:25:00|7324.2|7318.2|7324.7|7318.7|7325.7|7319.7|7321.7|7315.7|67
1731324600000|2024-11-11 11:30:00|7325.2|7319.2|7318.7|7312.7|7326.2|7320.2|7317.7|7311.7|89
1731324900000|2024-11-11 11:35:00|7318.2|7312.2|7326.2|7320.2|7326.2|7320.2|7318.2|7312.2|32
1731325200000|2024-11-11 11:40:00|7325.7|7319.7|7324.7|7318.7|7327.2|7321.2|7322.2|7316.2|45
1731325500000|2024-11-11 11:45:00|7324.2|7318.2|7325.7|7319.7|7326.2|7320.2|7321.7|7315.7|30
1731325800000|2024-11-11 11:50:00|7326.2|7320.2|7327.2|7321.2|7328.2|7322.2|7324.2|7318.2|51
1731326100000|2024-11-11 11:55:00|7326.2|7320.2|7327.7|7321.7|7328.2|7322.2|7325.2|7319.2|32
1731326400000|2024-11-11 12:00:00|7328.2|7322.2|7329.2|7323.2|7331.2|7325.2|7326.2|7320.2|91
1731326700000|2024-11-11 12:05:00|7328.7|7322.7|7324.2|7318.2|7329.2|7323.2|7324.2|7318.2|49
1731327000000|2024-11-11 12:10:00|7323.7|7317.7|7327.7|7321.7|7327.7|7321.7|7323.2|7317.2|21
1731327300000|2024-11-11 12:15:00|7327.2|7321.2|7321.2|7315.2|7327.7|7321.7|7320.2|7314.2|15
1731327600000|2024-11-11 12:20:00|7321.7|7315.7|7320.2|7314.2|7323.2|7317.2|7320.2|7314.2|20
1731327900000|2024-11-11 12:25:00|7319.7|7313.7|7320.7|7314.7|7321.2|7315.2|7318.7|7312.7|5
1731328200000|2024-11-11 12:30:00|7320.2|7314.2|7319.2|7313.2|7321.7|7315.7|7316.2|7310.2|44
1731328500000|2024-11-11 12:35:00|7319.7|7313.7|7325.7|7319.7|7326.7|7320.7|7319.7|7313.7|31
1731328800000|2024-11-11 12:40:00|7325.2|7319.2|7326.7|7320.7|7328.2|7322.2|7324.7|7318.7|34
1731329100000|2024-11-11 12:45:00|7326.2|7320.2|7320.7|7314.7|7327.2|7321.2|7319.7|7313.7|6
1731329400000|2024-11-11 12:50:00|7321.2|7315.2|7321.7|7315.7|7322.2|7316.2|7319.7|7313.7|3
1731329700000|2024-11-11 12:55:00|7321.2|7315.2|7320.2|7314.2|7321.7|7315.7|7319.7|7313.7|4
1731330000000|2024-11-11 13:00:00|7320.7|7314.7|7322.7|7316.7|7323.2|7317.2|7317.7|7311.7|38
1731330300000|2024-11-11 13:05:00|7322.2|7316.2|7318.2|7312.2|7322.7|7316.7|7317.7|7311.7|52
1731330600000|2024-11-11 13:10:00|7318.7|7312.7|7317.2|7311.2|7318.7|7312.7|7317.2|7311.2|9
1731330900000|2024-11-11 13:15:00|7317.7|7311.7|7312.7|7306.7|7317.7|7311.7|7312.7|7306.7|52
1731331200000|2024-11-11 13:20:00|7313.2|7307.2|7316.7|7310.7|7319.2|7313.2|7312.7|7306.7|24
1731331500000|2024-11-11 13:25:00|7316.2|7310.2|7314.7|7308.7|7318.2|7312.2|7314.7|7308.7|19
1731331800000|2024-11-11 13:30:00|7315.2|7309.2|7312.2|7306.2|7316.7|7310.7|7311.2|7305.2|88
1731332100000|2024-11-11 13:35:00|7311.7|7305.7|7316.7|7310.7|7316.7|7310.7|7310.2|7304.2|68
1731332400000|2024-11-11 13:40:00|7316.2|7310.2|7315.7|7309.7|7317.7|7311.7|7312.7|7306.7|24
1731332700000|2024-11-11 13:45:00|7316.2|7310.2|7318.7|7312.7|7320.7|7314.7|7316.2|7310.2|133
1731333000000|2024-11-11 13:50:00|7319.2|7313.2|7321.7|7315.7|7322.2|7316.2|7315.7|7309.7|20
1731333300000|2024-11-11 13:55:00|7321.2|7315.2|7326.2|7320.2|7327.2|7321.2|7320.7|7314.7|34
1731333600000|2024-11-11 14:00:00|7326.7|7320.7|7320.7|7314.7|7327.7|7321.7|7319.7|7313.7|92
1731333900000|2024-11-11 14:05:00|7319.7|7313.7|7312.2|7306.2|7320.7|7314.7|7312.2|7306.2|312
1731334200000|2024-11-11 14:10:00|7311.7|7305.7|7317.7|7311.7|7318.7|7312.7|7311.7|7305.7|328
1731334500000|2024-11-11 14:15:00|7317.2|7311.2|7319.7|7313.7|7319.7|7313.7|7312.7|7306.7|106
1731334800000|2024-11-11 14:20:00|7320.2|7314.2|7322.7|7316.7|7323.7|7317.7|7319.2|7313.2|96
1731335100000|2024-11-11 14:25:00|7323.2|7317.2|7318.7|7312.7|7324.2|7318.2|7316.7|7310.7|53
1731335400000|2024-11-11 14:30:00|7319.2|7313.2|7301.7|7295.7|7328.2|7322.2|7297.7|7291.7|1360
1731335700000|2024-11-11 14:35:00|7302.7|7296.7|7301.2|7295.2|7308.7|7302.7|7294.7|7288.7|773
1731336000000|2024-11-11 14:40:00|7300.2|7294.2|7287.7|7281.7|7304.7|7298.7|7284.7|7278.7|448
1731336300000|2024-11-11 14:45:00|7288.2|7282.2|7296.7|7290.7|7296.7|7290.7|7283.7|7277.7|364
1731336600000|2024-11-11 14:50:00|7296.2|7290.2|7288.7|7282.7|7301.2|7295.2|7286.7|7280.7|401
1731336900000|2024-11-11 14:55:00|7289.7|7283.7|7285.2|7279.2|7292.2|7286.2|7277.2|7271.2|360
1731337200000|2024-11-11 15:00:00|7286.7|7280.7|7299.7|7293.7|7309.2|7303.2|7283.7|7277.7|308
1731337500000|2024-11-11 15:05:00|7300.2|7294.2|7303.7|7297.7|7310.2|7304.2|7297.2|7291.2|193
1731337800000|2024-11-11 15:10:00|7304.2|7298.2|7299.2|7293.2|7310.2|7304.2|7299.2|7293.2|176
1731338100000|2024-11-11 15:15:00|7299.7|7293.7|7299.7|7293.7|7309.7|7303.7|7296.7|7290.7|277
1731338400000|2024-11-11 15:20:00|7299.2|7293.2|7302.2|7296.2|7302.7|7296.7|7295.2|7289.2|127
1731338700000|2024-11-11 15:25:00|7302.7|7296.7|7292.2|7286.2|7302.7|7296.7|7290.2|7284.2|331
1731339000000|2024-11-11 15:30:00|7291.7|7285.7|7297.2|7291.2|7299.2|7293.2|7290.7|7284.7|256
1731339300000|2024-11-11 15:35:00|7297.7|7291.7|7303.2|7297.2|7303.7|7297.7|7294.2|7288.2|234
1731339600000|2024-11-11 15:40:00|7302.7|7296.7|7296.2|7290.2|7303.7|7297.7|7293.7|7287.7|358
1731339900000|2024-11-11 15:45:00|7295.7|7289.7|7296.2|7290.2|7297.2|7291.2|7289.2|7283.2|288
1731340200000|2024-11-11 15:50:00|7296.7|7290.7|7295.2|7289.2|7297.2|7291.2|7290.7|7284.7|265
1731340500000|2024-11-11 15:55:00|7295.7|7289.7|7299.7|7293.7|7301.2|7295.2|7293.2|7287.2|213
1731340800000|2024-11-11 16:00:00|7298.7|7292.7|7292.7|7286.7|7299.7|7293.7|7289.7|7283.7|253
1731341100000|2024-11-11 16:05:00|7291.7|7285.7|7290.7|7284.7|7293.7|7287.7|7289.7|7283.7|195
1731341400000|2024-11-11 16:10:00|7289.7|7283.7|7282.7|7276.7|7289.7|7283.7|7281.7|7275.7|260
1731341700000|2024-11-11 16:15:00|7281.7|7275.7|7287.7|7281.7|7287.7|7281.7|7279.7|7273.7|255
1731342000000|2024-11-11 16:20:00|7288.7|7282.7|7291.7|7285.7|7292.7|7286.7|7286.7|7280.7|274
1731342300000|2024-11-11 16:25:00|7290.7|7284.7|7280.7|7274.7|7291.7|7285.7|7278.7|7272.7|318
1731342600000|2024-11-11 16:30:00|7279.7|7273.7|7275.7|7269.7|7283.7|7277.7|7272.7|7266.7|747
1731342900000|2024-11-11 16:35:00|7276.7|7270.7|7287.7|7281.7|7288.7|7282.7|7276.7|7270.7|281
1731343200000|2024-11-11 16:40:00|7285.7|7279.7|7283.7|7277.7|7286.7|7280.7|7280.7|7274.7|119
1731343500000|2024-11-11 16:45:00|7281.7|7275.7|7288.7|7282.7|7288.7|7282.7|7280.7|7274.7|97
1731343800000|2024-11-11 16:50:00|7287.7|7281.7|7289.7|7283.7|7291.7|7285.7|7286.7|7280.7|113
1731344100000|2024-11-11 16:55:00|7290.7|7284.7|7285.7|7279.7|7291.7|7285.7|7285.7|7279.7|94
1731344400000|2024-11-11 17:00:00|7284.7|7278.7|7285.7|7279.7|7287.7|7281.7|7283.7|7277.7|61
1731344700000|2024-11-11 17:05:00|7284.7|7278.7|7288.7|7282.7|7288.7|7282.7|7284.7|7278.7|76
1731345000000|2024-11-11 17:10:00|7289.7|7283.7|7285.7|7279.7|7289.7|7283.7|7283.7|7277.7|89
1731345300000|2024-11-11 17:15:00|7284.7|7278.7|7289.7|7283.7|7292.7|7286.7|7284.7|7278.7|112
1731345600000|2024-11-11 17:20:00|7290.7|7284.7|7285.7|7279.7|7290.7|7284.7|7285.7|7279.7|115
1731345900000|2024-11-11 17:25:00|7286.7|7280.7|7283.7|7277.7|7288.7|7282.7|7282.7|7276.7|121
1731346200000|2024-11-11 17:30:00|7284.7|7278.7|7296.7|7290.7|7296.7|7290.7|7284.7|7278.7|92
1731346500000|2024-11-11 17:35:00|7295.7|7289.7|7292.7|7286.7|7296.7|7290.7|7291.7|7285.7|64
1731346800000|2024-11-11 17:40:00|7291.7|7285.7|7289.7|7283.7|7292.7|7286.7|7285.7|7279.7|82
1731347100000|2024-11-11 17:45:00|7290.7|7284.7|7286.7|7280.7|7290.7|7284.7|7286.7|7280.7|66
1731347400000|2024-11-11 17:50:00|7287.7|7281.7|7288.7|7282.7|7289.7|7283.7|7286.7|7280.7|40
1731347700000|2024-11-11 17:55:00|7287.7|7281.7|7283.7|7277.7|7287.7|7281.7|7282.7|7276.7|78
1731348000000|2024-11-11 18:00:00|7282.7|7276.7|7279.7|7273.7|7284.7|7278.7|7279.7|7273.7|71
1731348300000|2024-11-11 18:05:00|7280.7|7274.7|7281.7|7275.7|7282.7|7276.7|7278.7|7272.7|59
1731348600000|2024-11-11 18:10:00|7280.7|7274.7|7278.7|7272.7|7280.7|7274.7|7276.7|7270.7|71
1731348900000|2024-11-11 18:15:00|7279.7|7273.7|7277.7|7271.7|7279.7|7273.7|7276.7|7270.7|76
1731349200000|2024-11-11 18:20:00|7276.7|7270.7|7277.7|7271.7|7277.7|7271.7|7272.7|7266.7|126
1731349500000|2024-11-11 18:25:00|7276.7|7270.7|7279.7|7273.7|7282.7|7276.7|7275.7|7269.7|109
1731349800000|2024-11-11 18:30:00|7278.7|7272.7|7280.7|7274.7|7283.7|7277.7|7276.7|7270.7|66
1731350100000|2024-11-11 18:35:00|7281.7|7275.7|7284.7|7278.7|7285.7|7279.7|7280.7|7274.7|65
1731350400000|2024-11-11 18:40:00|7283.7|7277.7|7285.7|7279.7|7285.7|7279.7|7281.7|7275.7|87
1731350700000|2024-11-11 18:45:00|7286.7|7280.7|7289.7|7283.7|7291.7|7285.7|7286.7|7280.7|68
1731351000000|2024-11-11 18:50:00|7291.7|7285.7|7296.7|7290.7|7296.7|7290.7|7290.7|7284.7|70
1731351300000|2024-11-11 18:55:00|7297.7|7291.7|7298.4|7280.4|7299.7|7293.7|7293.7|7280.4|79
1731351600000|2024-11-11 19:00:00|7299.2|7281.2|7302.4|7284.4|7303.6|7285.6|7297.2|7279.2|0
1731351900000|2024-11-11 19:05:00|7302.5|7284.5|7300.2|7282.2|7302.6|7284.6|7300.1|7282.1|0
1731352200000|2024-11-11 19:10:00|7300.1|7282.1|7300.6|7282.6|7300.9|7282.9|7299.2|7281.2|0
1731352500000|2024-11-11 19:15:00|7300.7|7282.7|7299|7281|7302.8|7284.8|7298.9|7280.9|0
1731352800000|2024-11-11 19:20:00|7299.1|7281.1|7300.8|7282.8|7300.9|7282.9|7299|7281|0
1731353100000|2024-11-11 19:25:00|7300.9|7282.9|7296.6|7278.6|7301.1|7283.1|7296.5|7278.5|0
1731353400000|2024-11-11 19:30:00|7295.8|7277.8|7297.2|7279.2|7297.2|7279.2|7293.7|7275.7|0
1731353700000|2024-11-11 19:35:00|7297.1|7279.1|7298.7|7280.7|7298.8|7280.8|7296.1|7278.1|0
1731354000000|2024-11-11 19:40:00|7298.6|7280.6|7300.3|7282.3|7300.4|7282.4|7298.5|7280.5|0
1731354300000|2024-11-11 19:45:00|7300.2|7282.2|7302.2|7284.2|7302.2|7284.2|7299.8|7281.8|0
1731354600000|2024-11-11 19:50:00|7302.1|7284.1|7299.3|7281.3|7302.2|7284.2|7299.2|7281.2|0
1731354900000|2024-11-11 19:55:00|7299.4|7281.4|7300.4|7282.4|7301.2|7283.2|7299.3|7281.3|0
1731355200000|2024-11-11 20:00:00|7300.3|7282.3|7305.3|7287.3|7305.3|7287.3|7300.2|7282.2|0
1731355500000|2024-11-11 20:05:00|7305.2|7287.2|7305.7|7287.7|7305.7|7287.7|7305.2|7287.2|0
1731355800000|2024-11-11 20:10:00|7305.6|7287.6|7305.6|7287.6|7306.5|7288.5|7304.7|7286.7|0
1731356100000|2024-11-11 20:15:00|7305.5|7287.5|7303.9|7285.9|7305.6|7287.6|7303.5|7285.5|0
1731356400000|2024-11-11 20:20:00|7303.8|7285.8|7306.7|7288.7|7307|7289|7303.8|7285.8|0
1731356700000|2024-11-11 20:25:00|7306.8|7288.8|7305|7287|7306.8|7288.8|7304.7|7286.7|0
1731357000000|2024-11-11 20:30:00|7304.9|7286.9|7303.3|7285.3|7304.9|7286.9|7302|7284|0
1731357300000|2024-11-11 20:35:00|7303.4|7285.4|7301.9|7283.9|7305.1|7287.1|7301.5|7283.5|0
1731357600000|2024-11-11 20:40:00|7301.8|7283.8|7299.1|7281.1|7302|7284|7295.5|7277.5|0
1731357900000|2024-11-11 20:45:00|7299|7281|7297.1|7279.1|7299.1|7281.1|7296.4|7278.4|0
1731358200000|2024-11-11 20:50:00|7297|7279|7302.5|7284.5|7302.9|7284.9|7297|7279|0
1731358500000|2024-11-11 20:55:00|7302.6|7284.6|7302.1|7284.1|7302.9|7284.9|7294|7276|0
1731358800000|2024-11-11 21:00:00|7301.7|7283.7|7299.7|7281.7|7302.4|7284.4|7297.7|7279.7|0
1731359100000|2024-11-11 21:05:00|7299.3|7281.3|7299.9|7281.9|7301.2|7283.2|7298.7|7280.7|0
1731359400000|2024-11-11 21:10:00|7300.1|7282.1|7298.5|7280.5|7300.9|7282.9|7297.8|7279.8|0
1731359700000|2024-11-11 21:15:00|7298.7|7280.7|7300.1|7282.1|7300.4|7282.4|7298.3|7280.3|0
1731360000000|2024-11-11 21:20:00|7300|7282|7299.3|7281.3|7300|7282|7299.3|7281.3|0
1731360300000|2024-11-11 21:25:00|7299.5|7281.5|7299.3|7281.3|7299.7|7281.7|7298.5|7280.5|0
1731360600000|2024-11-11 21:30:00|7299.1|7281.1|7299.1|7281.1|7299.1|7281.1|7298.7|7280.7|0
1731360900000|2024-11-11 21:35:00|7298.9|7280.9|7299.3|7281.3|7299.3|7281.3|7298.9|7280.9|0
1731361200000|2024-11-11 21:40:00|7299.5|7281.5|7299.5|7281.5|7299.5|7281.5|7299.1|7281.1|0
1731361500000|2024-11-11 21:45:00|7299.3|7281.3|7299.1|7281.1|7299.7|7281.7|7298.9|7280.9|0
1731361800000|2024-11-11 21:50:00|7299.3|7281.3|7299|7281|7299.6|7281.6|7299|7281|0
1731362100000|2024-11-11 21:55:00|7298.9|7280.9|7296.9|7278.9|7299.1|7281.1|7296.9|7278.9|0
1731362400000|2024-11-11 22:00:00|7297|7279|7296.8|7278.8|7297|7279|7296.4|7278.4|0
1731362700000|2024-11-11 22:05:00|7296.9|7278.9|7297.7|7279.7|7297.7|7279.7|7296.9|7278.9|0
1731363000000|2024-11-11 22:10:00|7297.5|7279.5|7297.6|7279.6|7297.8|7279.8|7297.4|7279.4|0
1731363300000|2024-11-11 22:15:00|7297.7|7279.7|7297.4|7279.4|7297.8|7279.8|7297|7279|0
1731363600000|2024-11-11 22:20:00|7297.5|7279.5|7297.6|7279.6|7297.6|7279.6|7297.4|7279.4|0
1731363900000|2024-11-11 22:25:00|7297.8|7279.8|7297.6|7279.6|7297.8|7279.8|7297|7279|0
1731364200000|2024-11-11 22:30:00|7297.4|7279.4|7297.2|7279.2|7297.5|7279.5|7297.1|7279.1|0
1731364500000|2024-11-11 22:35:00|7297.1|7279.1|7297.2|7279.2|7297.2|7279.2|7297.1|7279.1|0
1731364800000|2024-11-11 22:40:00|7297.1|7279.1|7297.1|7279.1|7297.2|7279.2|7297.1|7279.1|0
1731365100000|2024-11-11 22:45:00|7297.2|7279.2|7297.2|7279.2|7297.3|7279.3|7297|7279|0
1731365400000|2024-11-11 22:50:00|7297.3|7279.3|7297.3|7279.3|7297.4|7279.4|7297.2|7279.2|0
1731365700000|2024-11-11 22:55:00|7297.4|7279.4|7297.9|7279.9|7298.4|7280.4|7297.2|7279.2|0
1731366000000|2024-11-11 23:00:00|7298.9|7280.9|7295.9|7277.9|7298.9|7280.9|7295.7|7277.7|0
1731366300000|2024-11-11 23:05:00|7296.1|7278.1|7296.7|7278.7|7297.8|7279.8|7296.1|7278.1|0
1731366600000|2024-11-11 23:10:00|7296.8|7278.8|7296.1|7278.1|7297.3|7279.3|7295.9|7277.9|0
1731366900000|2024-11-11 23:15:00|7295.9|7277.9|7296.4|7278.4|7296.7|7278.7|7295.5|7277.5|0
1731367200000|2024-11-11 23:20:00|7296.5|7278.5|7297.8|7279.8|7298|7280|7296.4|7278.4|0
1731367500000|2024-11-11 23:25:00|7298|7280|7297.5|7279.5|7298|7280|7297.1|7279.1|0
1731367800000|2024-11-11 23:30:00|7297.6|7279.6|7296.9|7278.9|7298|7280|7296.7|7278.7|0
1731368100000|2024-11-11 23:35:00|7296.8|7278.8|7296.1|7278.1|7296.9|7278.9|7295.7|7277.7|0
1731368400000|2024-11-11 23:40:00|7295.9|7277.9|7296.7|7278.7|7296.7|7278.7|7295.9|7277.9|0
1731368700000|2024-11-11 23:45:00|7296.9|7278.9|7296.1|7278.1|7297.1|7279.1|7295.5|7277.5|0
1731369000000|2024-11-11 23:50:00|7296.2|7278.2|7297.4|7279.4|7297.4|7279.4|7296.1|7278.1|0
1731369300000|2024-11-11 23:55:00|7297.3|7279.3|7297.8|7279.8|7297.8|7279.8|7297|7279|0
1731369600000|2024-11-12 00:00:00|7297.2|7279.2|7298.2|7280.2|7298.3|7280.3|7296.5|7278.5|0
1731369900000|2024-11-12 00:05:00|7298.3|7280.3|7296.9|7278.9|7298.3|7280.3|7296.5|7278.5|0
1731370200000|2024-11-12 00:10:00|7296.8|7278.8|7298|7280|7298|7280|7295.9|7277.9|0
1731370500000|2024-11-12 00:15:00|7297.6|7279.6|7296.7|7278.7|7297.7|7279.7|7296.1|7278.1|0
1731370800000|2024-11-12 00:20:00|7296.6|7278.6|7295.2|7277.2|7296.6|7278.6|7294.3|7276.3|0
1731371100000|2024-11-12 00:25:00|7295.3|7277.3|7295.8|7277.8|7296|7278|7295|7277|0
1731371400000|2024-11-12 00:30:00|7295.9|7277.9|7295.1|7277.1|7296.2|7278.2|7293.9|7275.9|0
1731371700000|2024-11-12 00:35:00|7295.7|7277.7|7294.1|7276.1|7295.9|7277.9|7293.9|7275.9|0
1731372000000|2024-11-12 00:40:00|7294.2|7276.2|7293.9|7275.9|7294.2|7276.2|7293.2|7275.2|0
1731372300000|2024-11-12 00:45:00|7294|7276|7294.7|7276.7|7294.8|7276.8|7293.9|7275.9|0
1731372600000|2024-11-12 00:50:00|7294.6|7276.6|7295.5|7277.5|7295.6|7277.6|7293.8|7275.8|0
1731372900000|2024-11-12 00:55:00|7295.4|7277.4|7295.7|7277.7|7295.7|7277.7|7294.8|7276.8|0
1731373200000|2024-11-12 01:00:00|7295.9|7277.9|7296.7|7278.7|7297|7279|7295|7277|0
1731373500000|2024-11-12 01:05:00|7296.6|7278.6|7298.6|7280.6|7299.3|7281.3|7296.6|7278.6|0
1731373800000|2024-11-12 01:10:00|7298.8|7280.8|7299.7|7281.7|7299.9|7281.9|7298.6|7280.6|0
1731374100000|2024-11-12 01:15:00|7299.4|7281.4|7311.5|7305.5|7313.5|7307.5|7286.5|7280.5|1510
1731374400000|2024-11-12 01:20:00|7312.5|7306.5|7306.5|7300.5|7320.5|7314.5|7299.5|7293.5|906
1731374700000|2024-11-12 01:25:00|7307.5|7301.5|7301.5|7295.5|7311.5|7305.5|7301.5|7295.5|318
1731375000000|2024-11-12 01:30:00|7303.5|7297.5|7311.5|7305.5|7323.5|7317.5|7292.5|7286.5|3866
1731375300000|2024-11-12 01:35:00|7312.5|7306.5|7322.5|7316.5|7324.5|7318.5|7294.5|7288.5|2049
1731375600000|2024-11-12 01:40:00|7320.5|7314.5|7361.5|7355.5|7362.5|7356.5|7318.5|7312.5|2374
1731375900000|2024-11-12 01:45:00|7362.5|7356.5|7340.5|7334.5|7394.5|7388.5|7340.5|7334.5|5097
1731376200000|2024-11-12 01:50:00|7342.5|7336.5|7332.5|7326.5|7355.5|7349.5|7331.5|7325.5|1638
1731376500000|2024-11-12 01:55:00|7335.5|7329.5|7330.5|7324.5|7344.5|7338.5|7318.5|7312.5|1603
1731376800000|2024-11-12 02:00:00|7331.5|7325.5|7301.5|7295.5|7331.5|7325.5|7296.5|7290.5|1654
1731377100000|2024-11-12 02:05:00|7300.5|7294.5|7315.5|7309.5|7316.5|7310.5|7299.5|7293.5|991
1731377400000|2024-11-12 02:10:00|7312.5|7306.5|7308.5|7302.5|7318.5|7312.5|7299.5|7293.5|884
1731377700000|2024-11-12 02:15:00|7306.5|7300.5|7308.5|7302.5|7320.5|7314.5|7301.5|7295.5|1103
1731378000000|2024-11-12 02:20:00|7309.5|7303.5|7310.5|7304.5|7329.5|7323.5|7308.5|7302.5|721
1731378300000|2024-11-12 02:25:00|7311.5|7305.5|7295.5|7289.5|7311.5|7305.5|7289.5|7283.5|833
1731378600000|2024-11-12 02:30:00|7296.5|7290.5|7295.5|7289.5|7301.5|7295.5|7286.5|7280.5|716
1731378900000|2024-11-12 02:35:00|7294.5|7288.5|7283.5|7277.5|7301.5|7295.5|7282.5|7276.5|715
1731379200000|2024-11-12 02:40:00|7284.5|7278.5|7278.5|7272.5|7287.5|7281.5|7269.5|7263.5|1795
1731379500000|2024-11-12 02:45:00|7280.5|7274.5|7262.5|7256.5|7281.5|7275.5|7257.5|7251.5|2038
1731379800000|2024-11-12 02:50:00|7264.5|7258.5|7268.5|7262.5|7269.5|7263.5|7250.5|7244.5|1871
1731380100000|2024-11-12 02:55:00|7267.5|7261.5|7260.5|7254.5|7267.5|7261.5|7250.5|7244.5|680
1731380400000|2024-11-12 03:00:00|7258.5|7252.5|7273.5|7267.5|7275.5|7269.5|7256.5|7250.5|1612
1731380700000|2024-11-12 03:05:00|7274.5|7268.5|7261.5|7255.5|7274.5|7268.5|7259.5|7253.5|988
1731381000000|2024-11-12 03:10:00|7260.5|7254.5|7248.5|7242.5|7267.5|7261.5|7247.5|7241.5|868
1731381300000|2024-11-12 03:15:00|7247.5|7241.5|7222.5|7216.5|7251.5|7245.5|7216.5|7210.5|2858
1731381600000|2024-11-12 03:20:00|7223.5|7217.5|7227.5|7221.5|7236.5|7230.5|7219.5|7213.5|2280
1731381900000|2024-11-12 03:25:00|7226.5|7220.5|7240.5|7234.5|7242.5|7236.5|7226.5|7220.5|1155
1731382200000|2024-11-12 03:30:00|7239.5|7233.5|7233.5|7227.5|7241.5|7235.5|7229.5|7223.5|1912
1731382500000|2024-11-12 03:35:00|7234.5|7228.5|7226.5|7220.5|7235.5|7229.5|7220.5|7214.5|1541
1731382800000|2024-11-12 03:40:00|7225.5|7219.5|7222.5|7216.5|7226.5|7220.5|7219.5|7213.5|978
1731383100000|2024-11-12 03:45:00|7221.5|7215.5|7217.5|7211.5|7223.5|7217.5|7215.5|7209.5|1510
1731383400000|2024-11-12 03:50:00|7216.5|7210.5|7206.5|7200.5|7219.5|7213.5|7203.5|7197.5|2688
1731383700000|2024-11-12 03:55:00|7207.5|7201.5|7211.5|7205.5|7212.5|7206.5|7202.5|7196.5|1377
1731384000000|2024-11-12 04:00:00|7211.2|7193.2|7211.9|7193.9|7212.1|7194.1|7211.1|7193.1|1
1731384300000|2024-11-12 04:05:00|7211.7|7193.7|7211.3|7193.3|7211.9|7193.9|7211.3|7193.3|0
1731384600000|2024-11-12 04:10:00|7211.4|7193.4|7210.4|7192.4|7211.5|7193.5|7210.2|7192.2|0
1731384900000|2024-11-12 04:15:00|7210.5|7192.5|7211.7|7193.7|7211.7|7193.7|7210.5|7192.5|0
1731385200000|2024-11-12 04:20:00|7211.8|7193.8|7212.1|7194.1|7212.1|7194.1|7211.4|7193.4|0
1731385500000|2024-11-12 04:25:00|7212|7194|7212.6|7194.6|7212.6|7194.6|7211.8|7193.8|0
1731385800000|2024-11-12 04:30:00|7212.7|7194.7|7212.3|7194.3|7213.2|7195.2|7212.3|7194.3|0
1731386100000|2024-11-12 04:35:00|7212.4|7194.4|7212.2|7194.2|7212.5|7194.5|7211.9|7193.9|0
1731386400000|2024-11-12 04:40:00|7212.1|7194.1|7212.1|7194.1|7212.6|7194.6|7212|7194|0
1731386700000|2024-11-12 04:45:00|7212.2|7194.2|7212.6|7194.6|7212.6|7194.6|7212.1|7194.1|0
1731387000000|2024-11-12 04:50:00|7212.5|7194.5|7213|7195|7213|7195|7212.5|7194.5|0
1731387300000|2024-11-12 04:55:00|7212.8|7194.8|7213.5|7195.5|7213.8|7195.8|7212.8|7194.8|7
1731387600000|2024-11-12 05:00:00|7214.5|7208.5|7194.5|7188.5|7217.5|7211.5|7176.5|7170.5|9917
1731387900000|2024-11-12 05:05:00|7195.5|7189.5|7170.5|7164.5|7197.5|7191.5|7164.5|7158.5|2629
1731388200000|2024-11-12 05:10:00|7168.5|7162.5|7181.5|7175.5|7181.5|7175.5|7161.5|7155.5|1979
1731388500000|2024-11-12 05:15:00|7180.5|7174.5|7154.5|7148.5|7181.5|7175.5|7153.5|7147.5|2510
1731388800000|2024-11-12 05:20:00|7153.5|7147.5|7143.5|7137.5|7158.5|7152.5|7140.5|7134.5|2907
1731389100000|2024-11-12 05:25:00|7144.5|7138.5|7140.5|7134.5|7149.5|7143.5|7136.5|7130.5|1422
1731389400000|2024-11-12 05:30:00|7139.5|7133.5|7136.5|7130.5|7153.5|7147.5|7130.5|7124.5|2215
1731389700000|2024-11-12 05:35:00|7135.5|7129.5|7126.5|7120.5|7135.5|7129.5|7125.5|7119.5|2236
1731390000000|2024-11-12 05:40:00|7125.5|7119.5|7112.5|7106.5|7135.5|7129.5|7112.5|7106.5|2017
1731390300000|2024-11-12 05:45:00|7111.5|7105.5|7134.5|7128.5|7141.5|7135.5|7111.5|7105.5|1941
1731390600000|2024-11-12 05:50:00|7133.5|7127.5|7136.5|7130.5|7145.5|7139.5|7126.5|7120.5|1993
1731390900000|2024-11-12 05:55:00|7137.5|7131.5|7136.5|7130.5|7151.5|7145.5|7134.5|7128.5|1726
1731391200000|2024-11-12 06:00:00|7135.5|7129.5|7122.5|7116.5|7135.5|7129.5|7120.5|7114.5|3409
1731391500000|2024-11-12 06:05:00|7121.5|7115.5|7119.5|7113.5|7130.5|7124.5|7116.5|7110.5|947
1731391800000|2024-11-12 06:10:00|7118.5|7112.5|7109.5|7103.5|7124.5|7118.5|7108.5|7102.5|1412
1731392100000|2024-11-12 06:15:00|7108.5|7102.5|7100.5|7094.5|7110.5|7104.5|7095.5|7089.5|1668
1731392400000|2024-11-12 06:20:00|7102.5|7096.5|7114.5|7108.5|7120.5|7114.5|7099.5|7093.5|1998
1731392700000|2024-11-12 06:25:00|7113.5|7107.5|7111.5|7105.5|7117.5|7111.5|7103.5|7097.5|2316
1731393000000|2024-11-12 06:30:00|7112.5|7106.5|7100.5|7094.5|7117.5|7111.5|7099.5|7093.5|1655
1731393300000|2024-11-12 06:35:00|7099.5|7093.5|7092.5|7086.5|7105.5|7099.5|7091.5|7085.5|1175
1731393600000|2024-11-12 06:40:00|7093.5|7087.5|7092.5|7086.5|7099.5|7093.5|7087.5|7081.5|1494
1731393900000|2024-11-12 06:45:00|7091.5|7085.5|7110.5|7104.5|7118.5|7112.5|7091.5|7085.5|1867
1731394200000|2024-11-12 06:50:00|7109.5|7103.5|7109.5|7103.5|7115.5|7109.5|7102.5|7096.5|3286
1731394500000|2024-11-12 06:55:00|7110.5|7104.5|7115.5|7109.5|7116.5|7110.5|7106.5|7100.5|1167
1731394800000|2024-11-12 07:00:00|7114.5|7108.5|7133.5|7127.5|7133.5|7127.5|7109.5|7103.5|1560
1731395100000|2024-11-12 07:05:00|7131.5|7125.5|7106.5|7100.5|7136.5|7130.5|7105.5|7099.5|2170
1731395400000|2024-11-12 07:10:00|7105.5|7099.5|7109.5|7103.5|7112.5|7106.5|7103.5|7097.5|893
1731395700000|2024-11-12 07:15:00|7108.5|7102.5|7100.5|7094.5|7108.5|7102.5|7099.5|7093.5|1625
1731396000000|2024-11-12 07:20:00|7099.5|7093.5|7110.5|7104.5|7115.5|7109.5|7095.5|7089.5|1211
1731396300000|2024-11-12 07:25:00|7109.5|7103.5|7101.5|7095.5|7113.5|7107.5|7097.5|7091.5|1107
1731396600000|2024-11-12 07:30:00|7102.5|7096.5|7103.5|7097.5|7110.5|7104.5|7099.5|7093.5|1425
1731396900000|2024-11-12 07:35:00|7104.5|7098.5|7098.5|7092.5|7110.5|7104.5|7098.5|7092.5|1680
1731397200000|2024-11-12 07:40:00|7099.5|7093.5|7101.5|7095.5|7104.5|7098.5|7093.5|7087.5|1643
1731397500000|2024-11-12 07:45:00|7100.5|7094.5|7107.5|7101.5|7108.5|7102.5|7097.5|7091.5|2344
1731397800000|2024-11-12 07:50:00|7108.5|7102.5|7111.5|7105.5|7114.5|7108.5|7107.5|7101.5|3749
1731398100000|2024-11-12 07:55:00|7112.5|7106.5|7102.5|7096.5|7113.5|7107.5|7100.5|7094.5|3406
1731398400000|2024-11-12 08:00:00|7103.5|7097.5|7099.5|7093.5|7108.5|7102.5|7098.5|7092.5|3503
1731398700000|2024-11-12 08:05:00|7098.5|7092.5|7109.5|7103.5|7110.5|7104.5|7098.5|7092.5|5722
1731399000000|2024-11-12 08:10:00|7108.5|7102.5|7107.5|7101.5|7115.5|7109.5|7106.5|7100.5|3694
1731399300000|2024-11-12 08:15:00|7108.5|7102.5|7116.5|7110.5|7119.5|7113.5|7108.5|7102.5|1513
1731399600000|2024-11-12 08:20:00|7117.5|7111.5|7124.5|7118.5|7125.5|7119.5|7116.5|7110.5|1576
1731399900000|2024-11-12 08:25:00|7125.5|7119.5|7125.5|7119.5|7128.5|7122.5|7116.5|7110.5|1878
1731400200000|2024-11-12 08:30:00|7131.5|7113.5|7131.9|7113.9|7133|7115|7131.3|7113.3|1
1731400500000|2024-11-12 08:35:00|7131.8|7113.8|7133.3|7115.3|7133.3|7115.3|7131.1|7113.1|100
1731400800000|2024-11-12 08:40:00|7133.2|7115.2|7133.3|7115.3|7134.4|7116.4|7133|7115|206
1731401100000|2024-11-12 08:45:00|7133.1|7115.1|7136.6|7118.6|7136.8|7118.8|7132.5|7114.5|0
1731401400000|2024-11-12 08:50:00|7136.5|7118.5|7138.9|7120.9|7140.1|7122.1|7136.4|7118.4|0
1731401700000|2024-11-12 08:55:00|7138.8|7120.8|7138.2|7120.2|7138.9|7120.9|7137.7|7119.7|0
1731402000000|2024-11-12 09:00:00|7138|7120|7137.3|7119.3|7138.5|7120.5|7136|7118|0
1731402300000|2024-11-12 09:05:00|7137.5|7119.5|7133.8|7115.8|7137.6|7119.6|7133.7|7115.7|0
1731402600000|2024-11-12 09:10:00|7133.6|7115.6|7134.7|7116.7|7134.9|7116.9|7133.5|7115.5|0
1731402900000|2024-11-12 09:15:00|7123.5|7117.5|7122.5|7116.5|7123.5|7117.5|7113.5|7107.5|714
1731403200000|2024-11-12 09:20:00|7121.5|7115.5|7121.5|7115.5|7127.5|7121.5|7120.5|7114.5|296
1731403500000|2024-11-12 09:25:00|7122.5|7116.5|7118.5|7112.5|7124.5|7118.5|7118.5|7112.5|240
1731403800000|2024-11-12 09:30:00|7120.5|7114.5|7123.5|7117.5|7128.5|7122.5|7118.5|7112.5|404
1731404100000|2024-11-12 09:35:00|7122.5|7116.5|7120.5|7114.5|7123.5|7117.5|7116.5|7110.5|208
1731404400000|2024-11-12 09:40:00|7121.5|7115.5|7122.5|7116.5|7123.5|7117.5|7119.5|7113.5|151
1731404700000|2024-11-12 09:45:00|7121.5|7115.5|7122.5|7116.5|7126.5|7120.5|7119.5|7113.5|131
1731405000000|2024-11-12 09:50:00|7121.5|7115.5|7121.5|7115.5|7127.5|7121.5|7118.5|7112.5|105
1731405300000|2024-11-12 09:55:00|7120.5|7114.5|7109.5|7103.5|7121.5|7115.5|7109.5|7103.5|192
1731405600000|2024-11-12 10:00:00|7108.5|7102.5|7102|7096|7110|7104|7101|7095|200
1731405900000|2024-11-12 10:05:00|7102.5|7096.5|7097.5|7091.5|7104|7098|7096|7090|200
1731406200000|2024-11-12 10:10:00|7098|7092|7089|7083|7098.5|7092.5|7089|7083|115
1731406500000|2024-11-12 10:15:00|7089.5|7083.5|7079.5|7073.5|7094|7088|7075.5|7069.5|305
1731406800000|2024-11-12 10:20:00|7080|7074|7074|7068|7083.5|7077.5|7073.5|7067.5|265
1731407100000|2024-11-12 10:25:00|7073.5|7067.5|7074|7068|7074.5|7068.5|7069|7063|546
1731407400000|2024-11-12 10:30:00|7074.5|7068.5|7064|7058|7074.5|7068.5|7064|7058|156
1731407700000|2024-11-12 10:35:00|7064.5|7058.5|7074|7068|7075.5|7069.5|7064.5|7058.5|220
1731408000000|2024-11-12 10:40:00|7073.5|7067.5|7076|7070|7080|7074|7072|7066|316
1731408300000|2024-11-12 10:45:00|7075.5|7069.5|7080|7074|7080.5|7074.5|7073.5|7067.5|56
1731408600000|2024-11-12 10:50:00|7079.5|7073.5|7080.5|7074.5|7085|7079|7079|7073|103
1731408900000|2024-11-12 10:55:00|7080|7074|7079|7073|7082|7076|7077|7071|75
1731409200000|2024-11-12 11:00:00|7079.5|7073.5|7082.5|7076.5|7085|7079|7079.5|7073.5|43
1731409500000|2024-11-12 11:05:00|7082|7076|7082|7076|7083|7077|7080|7074|110
1731409800000|2024-11-12 11:10:00|7082.5|7076.5|7088|7082|7089|7083|7081|7075|50
1731410100000|2024-11-12 11:15:00|7087.5|7081.5|7091|7085|7091|7085|7084|7078|66
1731410400000|2024-11-12 11:20:00|7090.5|7084.5|7089|7083|7091|7085|7087.5|7081.5|89
1731410700000|2024-11-12 11:25:00|7088.5|7082.5|7088.5|7082.5|7089|7083|7086|7080|37
1731411000000|2024-11-12 11:30:00|7089|7083|7084|7078|7091|7085|7082|7076|97
1731411300000|2024-11-12 11:35:00|7083.5|7077.5|7080|7074|7084|7078|7078|7072|77
1731411600000|2024-11-12 11:40:00|7080.5|7074.5|7079|7073|7081|7075|7078|7072|63
1731411900000|2024-11-12 11:45:00|7079.5|7073.5|7076.5|7070.5|7083.5|7077.5|7076|7070|243
1731412200000|2024-11-12 11:50:00|7076|7070|7078.5|7072.5|7079.5|7073.5|7074|7068|59
1731412500000|2024-11-12 11:55:00|7079|7073|7079.5|7073.5|7085|7079|7077.5|7071.5|170
1731412800000|2024-11-12 12:00:00|7078|7072|7081|7075|7085|7079|7076|7070|191
1731413100000|2024-11-12 12:05:00|7080.5|7074.5|7076|7070|7081|7075|7074|7068|124
1731413400000|2024-11-12 12:10:00|7076.5|7070.5|7076|7070|7078|7072|7071|7065|126
1731413700000|2024-11-12 12:15:00|7076.5|7070.5|7070.5|7064.5|7079|7073|7070|7064|37
1731414000000|2024-11-12 12:20:00|7070|7064|7069|7063|7072|7066|7065|7059|130
1731414300000|2024-11-12 12:25:00|7068.5|7062.5|7068.5|7062.5|7069.5|7063.5|7067|7061|68
1731414600000|2024-11-12 12:30:00|7069.5|7063.5|7070.5|7064.5|7072|7066|7068|7062|112
1731414900000|2024-11-12 12:35:00|7071|7065|7076.5|7070.5|7077|7071|7070.5|7064.5|41
1731415200000|2024-11-12 12:40:00|7076|7070|7081|7075|7082|7076|7074|7068|47
1731415500000|2024-11-12 12:45:00|7080.5|7074.5|7097|7091|7104.5|7098.5|7080|7074|520
1731415800000|2024-11-12 12:50:00|7097.5|7091.5|7092.5|7086.5|7103|7097|7090.5|7084.5|295
1731416100000|2024-11-12 12:55:00|7093|7087|7085.5|7079.5|7093|7087|7082|7076|102
1731416400000|2024-11-12 13:00:00|7085|7079|7086|7080|7088|7082|7082.5|7076.5|89
1731416700000|2024-11-12 13:05:00|7085.5|7079.5|7093.5|7087.5|7099.5|7093.5|7085.5|7079.5|306
1731417000000|2024-11-12 13:10:00|7093|7087|7105|7099|7105.5|7099.5|7091.5|7085.5|184
1731417300000|2024-11-12 13:15:00|7104.5|7098.5|7115.5|7109.5|7118|7112|7100|7094|225
1731417600000|2024-11-12 13:20:00|7115|7109|7098.5|7092.5|7118.5|7112.5|7097|7091|218
1731417900000|2024-11-12 13:25:00|7099|7093|7095.5|7089.5|7101.5|7095.5|7093|7087|202
1731418200000|2024-11-12 13:30:00|7096|7090|7104.5|7098.5|7104.5|7098.5|7093.5|7087.5|146
1731418500000|2024-11-12 13:35:00|7105|7099|7100.5|7094.5|7109|7103|7100.5|7094.5|91
1731418800000|2024-11-12 13:40:00|7100|7094|7095.5|7089.5|7100|7094|7095|7089|75
1731419100000|2024-11-12 13:45:00|7095|7089|7097|7091|7100|7094|7095|7089|70
1731419400000|2024-11-12 13:50:00|7096.5|7090.5|7090.5|7084.5|7097.5|7091.5|7089|7083|198
1731419700000|2024-11-12 13:55:00|7091|7085|7092.5|7086.5|7095|7089|7087|7081|92
1731420000000|2024-11-12 14:00:00|7093|7087|7088|7082|7093|7087|7084|7078|184
1731420300000|2024-11-12 14:05:00|7089|7083|7089.5|7083.5|7091|7085|7085.5|7079.5|89
1731420600000|2024-11-12 14:10:00|7089|7083|7088|7082|7091|7085|7084|7078|95
1731420900000|2024-11-12 14:15:00|7087.5|7081.5|7086|7080|7089.5|7083.5|7085|7079|164
1731421200000|2024-11-12 14:20:00|7085|7079|7080|7074|7087|7081|7080|7074|164
1731421500000|2024-11-12 14:25:00|7080.5|7074.5|7080.5|7074.5|7081.5|7075.5|7076|7070|238
1731421800000|2024-11-12 14:30:00|7082|7076|7092.5|7086.5|7092.5|7086.5|7069.5|7063.5|1901
1731422100000|2024-11-12 14:35:00|7092|7086|7104.5|7098.5|7111.5|7105.5|7091|7085|842
1731422400000|2024-11-12 14:40:00|7105|7099|7089.5|7083.5|7110.5|7104.5|7086.5|7080.5|438
1731422700000|2024-11-12 14:45:00|7089|7083|7087|7081|7091.5|7085.5|7076.5|7070.5|396
1731423000000|2024-11-12 14:50:00|7087.5|7081.5|7078.5|7072.5|7089.5|7083.5|7077|7071|396
1731423300000|2024-11-12 14:55:00|7079|7073|7073.5|7067.5|7086.5|7080.5|7070.5|7064.5|887
1731423600000|2024-11-12 15:00:00|7074|7068|7057.5|7051.5|7077.5|7071.5|7056|7050|610
1731423900000|2024-11-12 15:05:00|7058|7052|7059|7053|7066.5|7060.5|7047.5|7041.5|753
1731424200000|2024-11-12 15:10:00|7059.5|7053.5|7058.5|7052.5|7069.5|7063.5|7056.5|7050.5|1067
1731424500000|2024-11-12 15:15:00|7057.5|7051.5|7047.5|7041.5|7059.5|7053.5|7045|7039|649
1731424800000|2024-11-12 15:20:00|7047|7041|7043.5|7037.5|7054.5|7048.5|7042|7036|582
1731425100000|2024-11-12 15:25:00|7043|7037|7047.5|7041.5|7053.5|7047.5|7043|7037|750
1731425400000|2024-11-12 15:30:00|7048|7042|7048|7042|7055|7049|7046.5|7040.5|413
1731425700000|2024-11-12 15:35:00|7048.5|7042.5|7063.5|7057.5|7068.5|7062.5|7048|7042|411
1731426000000|2024-11-12 15:40:00|7063|7057|7064.5|7058.5|7070|7064|7061.5|7055.5|501
1731426300000|2024-11-12 15:45:00|7065.5|7059.5|7063|7057|7068|7062|7061|7055|412
1731426600000|2024-11-12 15:50:00|7063.5|7057.5|7054|7048|7066|7060|7051.5|7045.5|334
1731426900000|2024-11-12 15:55:00|7054.5|7048.5|7048.5|7042.5|7061|7055|7047|7041|403
1731427200000|2024-11-12 16:00:00|7049.5|7043.5|7050.5|7044.5|7054.5|7048.5|7045.5|7039.5|253
1731427500000|2024-11-12 16:05:00|7049.5|7043.5|7040.5|7034.5|7049.5|7043.5|7038.5|7032.5|331
1731427800000|2024-11-12 16:10:00|7041.5|7035.5|7031.5|7025.5|7042.5|7036.5|7030.5|7024.5|538
1731428100000|2024-11-12 16:15:00|7032.5|7026.5|7045.5|7039.5|7045.5|7039.5|7031.5|7025.5|718
1731428400000|2024-11-12 16:20:00|7044.5|7038.5|7042.5|7036.5|7047.5|7041.5|7040.5|7034.5|412
1731428700000|2024-11-12 16:25:00|7043.5|7037.5|7036.5|7030.5|7044.5|7038.5|7035.5|7029.5|411
1731429000000|2024-11-12 16:30:00|7037.5|7031.5|7038.5|7032.5|7041.5|7035.5|7034.5|7028.5|588
1731429300000|2024-11-12 16:35:00|7039.5|7033.5|7027.5|7021.5|7039.5|7033.5|7027.5|7021.5|273
1731429600000|2024-11-12 16:40:00|7028.5|7022.5|7025.5|7019.5|7029.5|7023.5|7023.5|7017.5|231
1731429900000|2024-11-12 16:45:00|7024.5|7018.5|7017.5|7011.5|7024.5|7018.5|7013.5|7007.5|337
1731430200000|2024-11-12 16:50:00|7015.5|7009.5|7019.5|7013.5|7022.5|7016.5|7012.5|7006.5|427
1731430500000|2024-11-12 16:55:00|7020.5|7014.5|7015.5|7009.5|7020.5|7014.5|7012.5|7006.5|162
1731430800000|2024-11-12 17:00:00|7016.5|7010.5|7016.5|7010.5|7019.5|7013.5|7012.5|7006.5|207
1731431100000|2024-11-12 17:05:00|7015.5|7009.5|7016.5|7010.5|7018.5|7012.5|7012.5|7006.5|298
1731431400000|2024-11-12 17:10:00|7014.5|7008.5|7012.5|7006.5|7017.5|7011.5|7010.5|7004.5|115
1731431700000|2024-11-12 17:15:00|7011.5|7005.5|7012.5|7006.5|7013.5|7007.5|7007.5|7001.5|141
1731432000000|2024-11-12 17:20:00|7011.5|7005.5|7005.5|6999.5|7011.5|7005.5|7002.5|6996.5|143
1731432300000|2024-11-12 17:25:00|7006.5|7000.5|7007.5|7001.5|7007.5|7001.5|7001.5|6995.5|129
1731432600000|2024-11-12 17:30:00|7008.5|7002.5|7007.5|7001.5|7011.5|7005.5|7005.5|6999.5|135
1731432900000|2024-11-12 17:35:00|7008.5|7002.5|7016.5|7010.5|7016.5|7010.5|7008.5|7002.5|162
1731433200000|2024-11-12 17:40:00|7015.5|7009.5|7010.5|7004.5|7016.5|7010.5|7008.5|7002.5|127
1731433500000|2024-11-12 17:45:00|7009.5|7003.5|7009.5|7003.5|7012.5|7006.5|7007.5|7001.5|233
1731433800000|2024-11-12 17:50:00|7010.5|7004.5|7020.5|7014.5|7030.5|7024.5|7009.5|7003.5|778
1731434100000|2024-11-12 17:55:00|7019.5|7013.5|7018.5|7012.5|7022.5|7016.5|7015.5|7009.5|200
1731434400000|2024-11-12 18:00:00|7017.5|7011.5|7023.5|7017.5|7026.5|7020.5|7017.5|7011.5|211
1731434700000|2024-11-12 18:05:00|7024.5|7018.5|7023.5|7017.5|7026.5|7020.5|7018.5|7012.5|119
1731435000000|2024-11-12 18:10:00|7024.5|7018.5|7023.5|7017.5|7028.5|7022.5|7022.5|7016.5|168
1731435300000|2024-11-12 18:15:00|7024.5|7018.5|7029.5|7023.5|7031.5|7025.5|7024.5|7018.5|227
1731435600000|2024-11-12 18:20:00|7030.5|7024.5|7027.5|7021.5|7030.5|7024.5|7023.5|7017.5|233
1731435900000|2024-11-12 18:25:00|7026.5|7020.5|7028.5|7022.5|7029.5|7023.5|7023.5|7017.5|146
1731436200000|2024-11-12 18:30:00|7027.5|7021.5|7032.5|7026.5|7033.5|7027.5|7027.5|7021.5|171
1731436500000|2024-11-12 18:35:00|7033.5|7027.5|7033.5|7027.5|7036.5|7030.5|7031.5|7025.5|188
1731436800000|2024-11-12 18:40:00|7034.5|7028.5|7031.5|7025.5|7035.5|7029.5|7029.5|7023.5|136
1731437100000|2024-11-12 18:45:00|7029.5|7023.5|7026.5|7020.5|7029.5|7023.5|7024.5|7018.5|120
1731437400000|2024-11-12 18:50:00|7027.5|7021.5|7026.5|7020.5|7029.5|7023.5|7025.5|7019.5|102
1731437700000|2024-11-12 18:55:00|7027.5|7021.5|7040.5|7022.5|7040.5|7022.5|7023.5|7017.5|134
1731438000000|2024-11-12 19:00:00|7040.4|7022.4|7037.5|7019.5|7041.5|7023.5|7037.1|7019.1|0
1731438300000|2024-11-12 19:05:00|7037.6|7019.6|7038.4|7020.4|7039.8|7021.8|7037.2|7019.2|0
1731438600000|2024-11-12 19:10:00|7038.3|7020.3|7034.2|7016.2|7038.3|7020.3|7033.9|7015.9|0
1731438900000|2024-11-12 19:15:00|7034.3|7016.3|7039.8|7021.8|7040|7022|7034.3|7016.3|0
1731439200000|2024-11-12 19:20:00|7039.9|7021.9|7043.8|7025.8|7043.8|7025.8|7038.3|7020.3|0
1731439500000|2024-11-12 19:25:00|7043.9|7025.9|7042.6|7024.6|7044.4|7026.4|7041.9|7023.9|0
1731439800000|2024-11-12 19:30:00|7042.7|7024.7|7046.3|7028.3|7046.9|7028.9|7042.4|7024.4|0
1731440100000|2024-11-12 19:35:00|7046.2|7028.2|7050.5|7032.5|7052.7|7034.7|7046.2|7028.2|0
1731440400000|2024-11-12 19:40:00|7050.4|7032.4|7053.3|7035.3|7054.4|7036.4|7050.4|7032.4|0
1731440700000|2024-11-12 19:45:00|7053.4|7035.4|7051.5|7033.5|7055.1|7037.1|7051.4|7033.4|0
1731441000000|2024-11-12 19:50:00|7051.4|7033.4|7049.5|7031.5|7051.6|7033.6|7048.6|7030.6|0
1731441300000|2024-11-12 19:55:00|7050.4|7032.4|7048.6|7030.6|7051.3|7033.3|7048.5|7030.5|0
1731441600000|2024-11-12 20:00:00|7048.7|7030.7|7051.3|7033.3|7052.3|7034.3|7048.3|7030.3|0
1731441900000|2024-11-12 20:05:00|7051.2|7033.2|7050.5|7032.5|7051.6|7033.6|7047.6|7029.6|0
1731442200000|2024-11-12 20:10:00|7050.4|7032.4|7049.8|7031.8|7053.6|7035.6|7049.8|7031.8|0
1731442500000|2024-11-12 20:15:00|7049.9|7031.9|7054.6|7036.6|7054.6|7036.6|7049.8|7031.8|0
1731442800000|2024-11-12 20:20:00|7054.7|7036.7|7052.8|7034.8|7054.8|7036.8|7050.8|7032.8|0
1731443100000|2024-11-12 20:25:00|7052.9|7034.9|7050.8|7032.8|7052.9|7034.9|7048.7|7030.7|0
1731443400000|2024-11-12 20:30:00|7050.7|7032.7|7045.2|7027.2|7050.7|7032.7|7045.1|7027.1|0
1731443700000|2024-11-12 20:35:00|7045.3|7027.3|7047.3|7029.3|7049.2|7031.2|7043.3|7025.3|0
1731444000000|2024-11-12 20:40:00|7047.2|7029.2|7047.5|7029.5|7050.3|7032.3|7046.4|7028.4|0
1731444300000|2024-11-12 20:45:00|7047.4|7029.4|7047.3|7029.3|7047.5|7029.5|7043.6|7025.6|0
1731444600000|2024-11-12 20:50:00|7047.2|7029.2|7044|7026|7047.8|7029.8|7041.8|7023.8|0
1731444900000|2024-11-12 20:55:00|7043.8|7025.8|7038.2|7020.2|7043.8|7025.8|7033.3|7015.3|0
1731445200000|2024-11-12 21:00:00|7038.1|7020.1|7040.3|7022.3|7040.7|7022.7|7037.1|7019.1|0
1731445500000|2024-11-12 21:05:00|7040.1|7022.1|7040.7|7022.7|7040.9|7022.9|7039.7|7021.7|0
1731445800000|2024-11-12 21:10:00|7040.9|7022.9|7041.1|7023.1|7041.5|7023.5|7040.5|7022.5|0
1731446100000|2024-11-12 21:15:00|7040.9|7022.9|7040.7|7022.7|7040.9|7022.9|7040.5|7022.5|0
1731446400000|2024-11-12 21:20:00|7040.9|7022.9|7041.1|7023.1|7041.5|7023.5|7040.5|7022.5|0
1731446700000|2024-11-12 21:25:00|7041|7023|7040.9|7022.9|7041.1|7023.1|7040.9|7022.9|0
1731447000000|2024-11-12 21:30:00|7041.1|7023.1|7040.7|7022.7|7041.3|7023.3|7040.7|7022.7|0
1731447300000|2024-11-12 21:35:00|7040.9|7022.9|7039.7|7021.7|7040.9|7022.9|7039.5|7021.5|0
1731447600000|2024-11-12 21:40:00|7039.9|7021.9|7039.5|7021.5|7039.9|7021.9|7038.9|7020.9|0
1731447900000|2024-11-12 21:45:00|7039.7|7021.7|7039.9|7021.9|7039.9|7021.9|7039.2|7021.2|0
1731448200000|2024-11-12 21:50:00|7039.7|7021.7|7038.7|7020.7|7040.1|7022.1|7038.7|7020.7|0
1731448500000|2024-11-12 21:55:00|7038.5|7020.5|7037.9|7019.9|7038.8|7020.8|7037.4|7019.4|0
1731448800000|2024-11-12 22:00:00|7038.1|7020.1|7037.8|7019.8|7038.4|7020.4|7037.5|7019.5|0
1731449100000|2024-11-12 22:05:00|7038.1|7020.1|7038.1|7020.1|7038.7|7020.7|7038|7020|0
1731449400000|2024-11-12 22:10:00|7038.2|7020.2|7038.5|7020.5|7038.5|7020.5|7038.1|7020.1|0
1731449700000|2024-11-12 22:15:00|7038.3|7020.3|7038.8|7020.8|7039|7021|7038.3|7020.3|0
1731450000000|2024-11-12 22:20:00|7038.7|7020.7|7038.4|7020.4|7038.9|7020.9|7038.3|7020.3|0
1731450300000|2024-11-12 22:25:00|7038.3|7020.3|7038.3|7020.3|7038.5|7020.5|7038.1|7020.1|0
1731450600000|2024-11-12 22:30:00|7038.2|7020.2|7038.8|7020.8|7038.9|7020.9|7038.1|7020.1|0
1731450900000|2024-11-12 22:35:00|7038.9|7020.9|7038.7|7020.7|7038.9|7020.9|7038.4|7020.4|0
1731451200000|2024-11-12 22:40:00|7038.4|7020.4|7038.2|7020.2|7038.9|7020.9|7038.2|7020.2|0
1731451500000|2024-11-12 22:45:00|7038.4|7020.4|7038.2|7020.2|7038.4|7020.4|7038.2|7020.2|0
1731451800000|2024-11-12 22:50:00|7038.5|7020.5|7038.3|7020.3|7038.5|7020.5|7038.3|7020.3|0
1731452100000|2024-11-12 22:55:00|7038.4|7020.4|7038.3|7020.3|7038.5|7020.5|7038|7020|0
1731452400000|2024-11-12 23:00:00|7038.2|7020.2|7035.1|7017.1|7039.4|7021.4|7034.8|7016.8|0
1731452700000|2024-11-12 23:05:00|7035.2|7017.2|7035.6|7017.6|7035.6|7017.6|7034.2|7016.2|0
1731453000000|2024-11-12 23:10:00|7035.5|7017.5|7034.4|7016.4|7035.5|7017.5|7033|7015|0
1731453300000|2024-11-12 23:15:00|7034.5|7016.5|7034.8|7016.8|7035.2|7017.2|7033.7|7015.7|0
1731453600000|2024-11-12 23:20:00|7034.7|7016.7|7033.7|7015.7|7035.9|7017.9|7033.3|7015.3|0
1731453900000|2024-11-12 23:25:00|7033.9|7015.9|7032.5|7014.5|7034.1|7016.1|7031.9|7013.9|0
1731454200000|2024-11-12 23:30:00|7032.4|7014.4|7032.9|7014.9|7033.3|7015.3|7032.1|7014.1|0
1731454500000|2024-11-12 23:35:00|7033.1|7015.1|7033.4|7015.4|7033.6|7015.6|7031.9|7013.9|0
1731454800000|2024-11-12 23:40:00|7033.5|7015.5|7034.2|7016.2|7034.4|7016.4|7033.5|7015.5|0
1731455100000|2024-11-12 23:45:00|7034.1|7016.1|7034.2|7016.2|7034.6|7016.6|7033.6|7015.6|0
1731455400000|2024-11-12 23:50:00|7034|7016|7034.4|7016.4|7034.6|7016.6|7033.3|7015.3|0
1731455700000|2024-11-12 23:55:00|7034.3|7016.3|7035|7017|7035.4|7017.4|7034.2|7016.2|0
1731456000000|2024-11-13 00:00:00|7035.3|7017.3|7034|7016|7035.6|7017.6|7033.6|7015.6|0
1731456300000|2024-11-13 00:05:00|7034.2|7016.2|7032.8|7014.8|7034.2|7016.2|7032.8|7014.8|0
1731456600000|2024-11-13 00:10:00|7032.9|7014.9|7032.7|7014.7|7033.4|7015.4|7032.5|7014.5|0
1731456900000|2024-11-13 00:15:00|7032.9|7014.9|7031.5|7013.5|7032.9|7014.9|7030.7|7012.7|0
1731457200000|2024-11-13 00:20:00|7031.6|7013.6|7031.9|7013.9|7032.3|7014.3|7031.4|7013.4|0
1731457500000|2024-11-13 00:25:00|7031.7|7013.7|7031.5|7013.5|7031.9|7013.9|7031.2|7013.2|0
1731457800000|2024-11-13 00:30:00|7031.7|7013.7|7032.9|7014.9|7032.9|7014.9|7031.7|7013.7|0
1731458100000|2024-11-13 00:35:00|7033|7015|7031.7|7013.7|7033.1|7015.1|7031.2|7013.2|0
1731458400000|2024-11-13 00:40:00|7031.9|7013.9|7032.8|7014.8|7033|7015|7031.6|7013.6|0
1731458700000|2024-11-13 00:45:00|7032.9|7014.9|7033.7|7015.7|7033.7|7015.7|7032.6|7014.6|0
1731459000000|2024-11-13 00:50:00|7033.6|7015.6|7037.9|7019.9|7049.1|7031.1|7033.6|7015.6|0
1731459300000|2024-11-13 00:55:00|7037.8|7019.8|7037.1|7019.1|7038.4|7020.4|7037.1|7019.1|0
1731459600000|2024-11-13 01:00:00|7037.3|7019.3|7047.5|7029.5|7047.8|7029.8|7037.2|7019.2|0
1731459900000|2024-11-13 01:05:00|7047.4|7029.4|7042.1|7024.1|7047.7|7029.7|7041.7|7023.7|0
1731460200000|2024-11-13 01:10:00|7042.2|7024.2|7042.5|7024.5|7042.5|7024.5|7041.6|7023.6|0
1731460500000|2024-11-13 01:15:00|7042.6|7024.6|7053.3|7047.3|7055.3|7049.3|7024.3|7018.3|1904
1731460800000|2024-11-13 01:20:00|7052.3|7046.3|7064.3|7058.3|7065.3|7059.3|7048.3|7042.3|1195
1731461100000|2024-11-13 01:25:00|7065.3|7059.3|7063.3|7057.3|7067.3|7061.3|7056.3|7050.3|1047
1731461400000|2024-11-13 01:30:00|7068.3|7062.3|7047.3|7041.3|7075.3|7069.3|7035.3|7029.3|4285
1731461700000|2024-11-13 01:35:00|7048.3|7042.3|7040.3|7034.3|7060.3|7054.3|7040.3|7034.3|2261
1731462000000|2024-11-13 01:40:00|7039.3|7033.3|7050.3|7044.3|7057.3|7051.3|7027.3|7021.3|2323
1731462300000|2024-11-13 01:45:00|7048.3|7042.3|7076.3|7070.3|7080.3|7074.3|7043.3|7037.3|2755
1731462600000|2024-11-13 01:50:00|7077.3|7071.3|7054.3|7048.3|7082.3|7076.3|7054.3|7048.3|2098
1731462900000|2024-11-13 01:55:00|7053.3|7047.3|7053.3|7047.3|7074.3|7068.3|7048.3|7042.3|2099
1731463200000|2024-11-13 02:00:00|7054.3|7048.3|7046.5|7040.5|7060.5|7054.5|7039.5|7033.5|2211
1731463500000|2024-11-13 02:05:00|7047.5|7041.5|7091.5|7085.5|7093.5|7087.5|7043.5|7037.5|4221
1731463800000|2024-11-13 02:10:00|7090.5|7084.5|7088.5|7082.5|7094.5|7088.5|7075.5|7069.5|2426
1731464100000|2024-11-13 02:15:00|7089.5|7083.5|7059.5|7053.5|7096.5|7090.5|7059.5|7053.5|2672
1731464400000|2024-11-13 02:20:00|7060.5|7054.5|7052.5|7046.5|7067.5|7061.5|7048.5|7042.5|1873
1731464700000|2024-11-13 02:25:00|7051.5|7045.5|7044.5|7038.5|7056.5|7050.5|7042.5|7036.5|1737
1731465000000|2024-11-13 02:30:00|7045.5|7039.5|7056.5|7050.5|7059.5|7053.5|7034.5|7028.5|1462
1731465300000|2024-11-13 02:35:00|7057.5|7051.5|7036.5|7030.5|7065.5|7059.5|7033.5|7027.5|1648
1731465600000|2024-11-13 02:40:00|7035.5|7029.5|7046.5|7040.5|7048.5|7042.5|7028.5|7022.5|1467
1731465900000|2024-11-13 02:45:00|7047.5|7041.5|7047.5|7041.5|7056.5|7050.5|7036.5|7030.5|1496
1731466200000|2024-11-13 02:50:00|7046.5|7040.5|7066.5|7060.5|7068.5|7062.5|7041.5|7035.5|1303
1731466500000|2024-11-13 02:55:00|7067.5|7061.5|7075.5|7069.5|7081.5|7075.5|7060.5|7054.5|1110
1731466800000|2024-11-13 03:00:00|7078.5|7072.5|7075.5|7069.5|7091.5|7085.5|7073.5|7067.5|1095
1731467100000|2024-11-13 03:05:00|7074.5|7068.5|7089.5|7083.5|7094.5|7088.5|7073.5|7067.5|1241
1731467400000|2024-11-13 03:10:00|7090.5|7084.5|7088.5|7082.5|7100.5|7094.5|7080.5|7074.5|1133
1731467700000|2024-11-13 03:15:00|7090.5|7084.5|7086.5|7080.5|7097.5|7091.5|7077.5|7071.5|1323
1731468000000|2024-11-13 03:20:00|7085.5|7079.5|7070.5|7064.5|7091.5|7085.5|7069.5|7063.5|1230
1731468300000|2024-11-13 03:25:00|7071.5|7065.5|7080.5|7074.5|7083.5|7077.5|7067.5|7061.5|783
1731468600000|2024-11-13 03:30:00|7081.5|7075.5|7085.5|7079.5|7090.5|7084.5|7081.5|7075.5|653
1731468900000|2024-11-13 03:35:00|7086.5|7080.5|7086.5|7080.5|7091.5|7085.5|7082.5|7076.5|615
1731469200000|2024-11-13 03:40:00|7087.5|7081.5|7082.5|7076.5|7088.5|7082.5|7081.5|7075.5|1005
1731469500000|2024-11-13 03:45:00|7084.5|7078.5|7073.5|7067.5|7085.5|7079.5|7070.5|7064.5|499
1731469800000|2024-11-13 03:50:00|7072.5|7066.5|7075.5|7069.5|7081.5|7075.5|7072.5|7066.5|1004
1731470100000|2024-11-13 03:55:00|7076.5|7070.5|7082.5|7076.5|7082.5|7076.5|7075.5|7069.5|1404
1731470400000|2024-11-13 04:00:00|7085.6|7067.6|7085.2|7067.2|7086.2|7068.2|7085|7067|1
1731470700000|2024-11-13 04:05:00|7085.3|7067.3|7082.7|7064.7|7085.7|7067.7|7082.5|7064.5|0
1731471000000|2024-11-13 04:10:00|7082.8|7064.8|7082|7064|7082.8|7064.8|7081.5|7063.5|0
1731471300000|2024-11-13 04:15:00|7082.2|7064.2|7082|7064|7082.4|7064.4|7081.5|7063.5|0
1731471600000|2024-11-13 04:20:00|7082.1|7064.1|7082.7|7064.7|7082.9|7064.9|7082|7064|0
1731471900000|2024-11-13 04:25:00|7082.8|7064.8|7082.8|7064.8|7083.1|7065.1|7082.4|7064.4|0
1731472200000|2024-11-13 04:30:00|7082.6|7064.6|7082.4|7064.4|7083.3|7065.3|7082.2|7064.2|0
1731472500000|2024-11-13 04:35:00|7082.3|7064.3|7082.1|7064.1|7082.8|7064.8|7082|7064|0
1731472800000|2024-11-13 04:40:00|7081.9|7063.9|7082.2|7064.2|7082.7|7064.7|7081.8|7063.8|0
1731473100000|2024-11-13 04:45:00|7082.1|7064.1|7082.1|7064.1|7082.3|7064.3|7081.9|7063.9|0
1731473400000|2024-11-13 04:50:00|7082|7064|7081.7|7063.7|7082.1|7064.1|7081|7063|0
1731473700000|2024-11-13 04:55:00|7081.8|7063.8|7082.4|7064.4|7082.7|7064.7|7081.7|7063.7|5
1731474000000|2024-11-13 05:00:00|7082.2|7064.2|7057.5|7051.5|7082.2|7074.5|7057.5|7051.5|1097
1731474300000|2024-11-13 05:05:00|7056.5|7050.5|7080.5|7074.5|7085.5|7079.5|7055.5|7049.5|887
1731474600000|2024-11-13 05:10:00|7079.5|7073.5|7052.5|7046.5|7081.5|7075.5|7048.5|7042.5|845
1731474900000|2024-11-13 05:15:00|7051.5|7045.5|7054.5|7048.5|7058.5|7052.5|7043.5|7037.5|845
1731475200000|2024-11-13 05:20:00|7053.5|7047.5|7052.5|7046.5|7056.5|7050.5|7045.5|7039.5|883
1731475500000|2024-11-13 05:25:00|7053.5|7047.5|7049.5|7043.5|7059.5|7053.5|7049.5|7043.5|965
1731475800000|2024-11-13 05:30:00|7048.5|7042.5|7069.5|7063.5|7069.5|7063.5|7045.5|7039.5|1071
1731476100000|2024-11-13 05:35:00|7070.5|7064.5|7064.5|7058.5|7072.5|7066.5|7047.5|7041.5|1164
1731476400000|2024-11-13 05:40:00|7063.5|7057.5|7065.5|7059.5|7073.5|7067.5|7061.5|7055.5|820
1731476700000|2024-11-13 05:45:00|7064.5|7058.5|7073.5|7067.5|7074.5|7068.5|7064.5|7058.5|818
1731477000000|2024-11-13 05:50:00|7072.5|7066.5|7073.5|7067.5|7081.5|7075.5|7070.5|7064.5|1053
1731477300000|2024-11-13 05:55:00|7074.5|7068.5|7079.5|7073.5|7082.5|7076.5|7068.5|7062.5|1069
1731477600000|2024-11-13 06:00:00|7078.5|7072.5|7103.5|7097.5|7104.5|7098.5|7078.5|7072.5|1709
1731477900000|2024-11-13 06:05:00|7104.5|7098.5|7100.5|7094.5|7104.5|7098.5|7074.5|7068.5|1623
1731478200000|2024-11-13 06:10:00|7101.5|7095.5|7091.5|7085.5|7103.5|7097.5|7084.5|7078.5|1488
1731478500000|2024-11-13 06:15:00|7092.5|7086.5|7078.5|7072.5|7092.5|7086.5|7075.5|7069.5|1038
1731478800000|2024-11-13 06:20:00|7077.5|7071.5|7078.5|7072.5|7087.5|7081.5|7074.5|7068.5|1249
1731479100000|2024-11-13 06:25:00|7079.5|7073.5|7079.5|7073.5|7091.5|7085.5|7076.5|7070.5|818
1731479400000|2024-11-13 06:30:00|7080.5|7074.5|7083.5|7077.5|7084.5|7078.5|7068.5|7062.5|1000
1731479700000|2024-11-13 06:35:00|7082.5|7076.5|7097.5|7091.5|7098.5|7092.5|7079.5|7073.5|1388
1731480000000|2024-11-13 06:40:00|7096.5|7090.5|7103.5|7097.5|7103.5|7097.5|7092.5|7086.5|1142
1731480300000|2024-11-13 06:45:00|7102.5|7096.5|7091.5|7085.5|7104.5|7098.5|7084.5|7078.5|1737
1731480600000|2024-11-13 06:50:00|7092.5|7086.5|7097.5|7091.5|7101.5|7095.5|7086.5|7080.5|1187
1731480900000|2024-11-13 06:55:00|7098.5|7092.5|7090.5|7084.5|7101.5|7095.5|7090.5|7084.5|1166
1731481200000|2024-11-13 07:00:00|7091.5|7085.5|7094.5|7088.5|7094.5|7088.5|7086.5|7080.5|991
1731481500000|2024-11-13 07:05:00|7095.5|7089.5|7100.5|7094.5|7103.5|7097.5|7095.5|7089.5|869
1731481800000|2024-11-13 07:10:00|7099.5|7093.5|7085.5|7079.5|7100.5|7094.5|7084.5|7078.5|1329
1731482100000|2024-11-13 07:15:00|7086.5|7080.5|7093.5|7087.5|7094.5|7088.5|7085.5|7079.5|1462
1731482400000|2024-11-13 07:20:00|7094.5|7088.5|7098.5|7092.5|7098.5|7092.5|7092.5|7086.5|556
1731482700000|2024-11-13 07:25:00|7097.5|7091.5|7109.5|7103.5|7118.5|7112.5|7096.5|7090.5|1347
1731483000000|2024-11-13 07:30:00|7110.5|7104.5|7103.5|7097.5|7111.5|7105.5|7095.5|7089.5|1241
1731483300000|2024-11-13 07:35:00|7104.5|7098.5|7116.5|7110.5|7118.5|7112.5|7104.5|7098.5|1044
1731483600000|2024-11-13 07:40:00|7117.5|7111.5|7125.5|7119.5|7131.5|7125.5|7115.5|7109.5|879
1731483900000|2024-11-13 07:45:00|7124.5|7118.5|7123.5|7117.5|7127.5|7121.5|7117.5|7111.5|1222
1731484200000|2024-11-13 07:50:00|7124.5|7118.5|7126.5|7120.5|7130.5|7124.5|7116.5|7110.5|1381
1731484500000|2024-11-13 07:55:00|7127.5|7121.5|7127.5|7121.5|7129.5|7123.5|7122.5|7116.5|1541
1731484800000|2024-11-13 08:00:00|7126.5|7120.5|7115.5|7109.5|7128.5|7122.5|7114.5|7108.5|2286
1731485100000|2024-11-13 08:05:00|7114.5|7108.5|7125.5|7119.5|7130.5|7124.5|7114.5|7108.5|2803
1731485400000|2024-11-13 08:10:00|7126.5|7120.5|7126.5|7120.5|7131.5|7125.5|7121.5|7115.5|1200
1731485700000|2024-11-13 08:15:00|7125.5|7119.5|7121.5|7115.5|7127.5|7121.5|7120.5|7114.5|1668
1731486000000|2024-11-13 08:20:00|7120.5|7114.5|7123.5|7117.5|7126.5|7120.5|7120.5|7114.5|568
1731486300000|2024-11-13 08:25:00|7124.5|7118.5|7119.5|7113.5|7125.5|7119.5|7116.5|7110.5|784
1731486600000|2024-11-13 08:30:00|7123.9|7105.9|7124.9|7106.9|7125.7|7107.7|7123.7|7105.7|5
1731486900000|2024-11-13 08:35:00|7124.8|7106.8|7126|7108|7127|7109|7124.6|7106.6|0
1731487200000|2024-11-13 08:40:00|7125.9|7107.9|7125|7107|7125.9|7107.9|7124.4|7106.4|65
1731487500000|2024-11-13 08:45:00|7125.1|7107.1|7127.1|7109.1|7127.3|7109.3|7125.1|7107.1|0
1731487800000|2024-11-13 08:50:00|7127.3|7109.3|7127.8|7109.8|7127.9|7109.9|7126.6|7108.6|0
1731488100000|2024-11-13 08:55:00|7127.9|7109.9|7129.5|7111.5|7129.9|7111.9|7127.8|7109.8|0
1731488400000|2024-11-13 09:00:00|7129.2|7111.2|7128.8|7110.8|7129.8|7111.8|7128|7110|0
1731488700000|2024-11-13 09:05:00|7129|7111|7129.7|7111.7|7130.3|7112.3|7129|7111|0
1731489000000|2024-11-13 09:10:00|7129.8|7111.8|7129.8|7111.8|7130.3|7112.3|7129.3|7111.3|0
1731489300000|2024-11-13 09:15:00|7117.5|7111.5|7138.5|7132.5|7140.5|7134.5|7111.5|7105.5|793
1731489600000|2024-11-13 09:20:00|7139.5|7133.5|7146.5|7140.5|7147.5|7141.5|7136.5|7130.5|140
1731489900000|2024-11-13 09:25:00|7147.5|7141.5|7149.5|7143.5|7152.5|7146.5|7144.5|7138.5|167
1731490200000|2024-11-13 09:30:00|7150.5|7144.5|7153.5|7147.5|7158.5|7152.5|7150.5|7144.5|101
1731490500000|2024-11-13 09:35:00|7154.5|7148.5|7155.5|7149.5|7156.5|7150.5|7150.5|7144.5|132
1731490800000|2024-11-13 09:40:00|7157.5|7151.5|7162.5|7156.5|7164.5|7158.5|7154.5|7148.5|222
1731491100000|2024-11-13 09:45:00|7163.5|7157.5|7172.5|7166.5|7177.5|7171.5|7161.5|7155.5|349
1731491400000|2024-11-13 09:50:00|7170.5|7164.5|7162.5|7156.5|7170.5|7164.5|7156.5|7150.5|142
1731491700000|2024-11-13 09:55:00|7161.5|7155.5|7154.5|7148.5|7161.5|7155.5|7150.5|7144.5|137
1731492000000|2024-11-13 10:00:00|7155|7149|7144.5|7138.5|7155|7149|7144.5|7138.5|199
1731492300000|2024-11-13 10:05:00|7145|7139|7146.5|7140.5|7148|7142|7144|7138|117
1731492600000|2024-11-13 10:10:00|7147|7141|7148.5|7142.5|7149|7143|7140|7134|105
1731492900000|2024-11-13 10:15:00|7148|7142|7148.5|7142.5|7152|7146|7145|7139|60
1731493200000|2024-11-13 10:20:00|7149|7143|7144.5|7138.5|7151.5|7145.5|7144.5|7138.5|297
1731493500000|2024-11-13 10:25:00|7144|7138|7142.5|7136.5|7146|7140|7142|7136|40
1731493800000|2024-11-13 10:30:00|7143|7137|7135|7129|7143|7137|7135|7129|136
1731494100000|2024-11-13 10:35:00|7135.5|7129.5|7136.5|7130.5|7138.5|7132.5|7132|7126|120
1731494400000|2024-11-13 10:40:00|7136|7130|7133|7127|7138|7132|7131.5|7125.5|100
1731494700000|2024-11-13 10:45:00|7133.5|7127.5|7133.5|7127.5|7134|7128|7129|7123|63
1731495000000|2024-11-13 10:50:00|7133|7127|7134.5|7128.5|7138|7132|7132|7126|49
1731495300000|2024-11-13 10:55:00|7135|7129|7131|7125|7135|7129|7130|7124|20
1731495600000|2024-11-13 11:00:00|7131.5|7125.5|7129|7123|7135|7129|7129|7123|39
1731495900000|2024-11-13 11:05:00|7129.5|7123.5|7125.5|7119.5|7130|7124|7125|7119|151
1731496200000|2024-11-13 11:10:00|7126|7120|7129|7123|7130.5|7124.5|7125.5|7119.5|52
1731496500000|2024-11-13 11:15:00|7128.5|7122.5|7128|7122|7129|7123|7125|7119|78
1731496800000|2024-11-13 11:20:00|7128.5|7122.5|7126.5|7120.5|7132|7126|7125|7119|75
1731497100000|2024-11-13 11:25:00|7126|7120|7126|7120|7129.5|7123.5|7125|7119|59
1731497400000|2024-11-13 11:30:00|7126.5|7120.5|7122|7116|7128.5|7122.5|7122|7116|47
1731497700000|2024-11-13 11:35:00|7121.5|7115.5|7122|7116|7124|7118|7120|7114|85
1731498000000|2024-11-13 11:40:00|7121.5|7115.5|7119.5|7113.5|7123|7117|7119|7113|47
1731498300000|2024-11-13 11:45:00|7119|7113|7120.5|7114.5|7124|7118|7119|7113|62
1731498600000|2024-11-13 11:50:00|7121|7115|7122.5|7116.5|7123|7117|7118.5|7112.5|58
1731498900000|2024-11-13 11:55:00|7122|7116|7124|7118|7126.5|7120.5|7120|7114|47
1731499200000|2024-11-13 12:00:00|7125|7119|7126.5|7120.5|7132.5|7126.5|7124.5|7118.5|99
1731499500000|2024-11-13 12:05:00|7127|7121|7122|7116|7129|7123|7122|7116|65
1731499800000|2024-11-13 12:10:00|7122.5|7116.5|7119|7113|7125|7119|7117.5|7111.5|79
1731500100000|2024-11-13 12:15:00|7119.5|7113.5|7114|7108|7119.5|7113.5|7113|7107|96
1731500400000|2024-11-13 12:20:00|7114.5|7108.5|7117.5|7111.5|7120|7114|7114.5|7108.5|61
1731500700000|2024-11-13 12:25:00|7118|7112|7116|7110|7118.5|7112.5|7115|7109|45
1731501000000|2024-11-13 12:30:00|7116.5|7110.5|7121|7115|7121|7115|7111|7105|74
1731501300000|2024-11-13 12:35:00|7120.5|7114.5|7115|7109|7127|7121|7114|7108|62
1731501600000|2024-11-13 12:40:00|7115.5|7109.5|7115.5|7109.5|7118|7112|7115|7109|47
1731501900000|2024-11-13 12:45:00|7116|7110|7111|7105|7117|7111|7110.5|7104.5|71
1731502200000|2024-11-13 12:50:00|7110.5|7104.5|7115|7109|7120|7114|7110|7104|100
1731502500000|2024-11-13 12:55:00|7114.5|7108.5|7108.5|7102.5|7116|7110|7108|7102|76
1731502800000|2024-11-13 13:00:00|7109|7103|7103.5|7097.5|7111|7105|7101.5|7095.5|342
1731503100000|2024-11-13 13:05:00|7103|7097|7102.5|7096.5|7108|7102|7101|7095|277
1731503400000|2024-11-13 13:10:00|7101.5|7095.5|7097|7091|7103|7097|7095.5|7089.5|382
1731503700000|2024-11-13 13:15:00|7097.5|7091.5|7100.5|7094.5|7103|7097|7097.5|7091.5|111
1731504000000|2024-11-13 13:20:00|7100|7094|7094.5|7088.5|7102|7096|7093|7087|133
1731504300000|2024-11-13 13:25:00|7094|7088|7093|7087|7100.5|7094.5|7091.5|7085.5|146
1731504600000|2024-11-13 13:30:00|7094|7088|7113|7107|7129|7123|7094|7088|533
1731504900000|2024-11-13 13:35:00|7113.5|7107.5|7113.5|7107.5|7122.5|7116.5|7112|7106|175
1731505200000|2024-11-13 13:40:00|7114|7108|7126.5|7120.5|7134|7128|7113.5|7107.5|532
1731505500000|2024-11-13 13:45:00|7127|7121|7113.5|7107.5|7129.5|7123.5|7113|7107|221
1731505800000|2024-11-13 13:50:00|7113|7107|7115.5|7109.5|7117|7111|7110.5|7104.5|173
1731506100000|2024-11-13 13:55:00|7116|7110|7112|7106|7117|7111|7111.5|7105.5|87
1731506400000|2024-11-13 14:00:00|7112.5|7106.5|7107|7101|7114|7108|7104.5|7098.5|150
1731506700000|2024-11-13 14:05:00|7106.5|7100.5|7106|7100|7114.5|7108.5|7106|7100|123
1731507000000|2024-11-13 14:10:00|7106.5|7100.5|7105.5|7099.5|7108.5|7102.5|7103.5|7097.5|83
1731507300000|2024-11-13 14:15:00|7106|7100|7101.5|7095.5|7106.5|7100.5|7101|7095|125
1731507600000|2024-11-13 14:20:00|7101|7095|7096|7090|7101|7095|7094|7088|143
1731507900000|2024-11-13 14:25:00|7096.5|7090.5|7092.5|7086.5|7097|7091|7088.5|7082.5|185
1731508200000|2024-11-13 14:30:00|7093.5|7087.5|7074.5|7068.5|7102.5|7096.5|7074|7068|892
1731508500000|2024-11-13 14:35:00|7074|7068|7059.5|7053.5|7080.5|7074.5|7058.5|7052.5|644
1731508800000|2024-11-13 14:40:00|7060|7054|7068.5|7062.5|7074.5|7068.5|7056|7050|505
1731509100000|2024-11-13 14:45:00|7068|7062|7058|7052|7068|7062|7052.5|7046.5|459
1731509400000|2024-11-13 14:50:00|7058.5|7052.5|7039|7033|7058.5|7052.5|7036|7030|956
1731509700000|2024-11-13 14:55:00|7038|7032|7039|7033|7044|7038|7035|7029|533
1731510000000|2024-11-13 15:00:00|7038.5|7032.5|7039.5|7033.5|7045.5|7039.5|7036|7030|372
1731510300000|2024-11-13 15:05:00|7039|7033|7043|7037|7043.5|7037.5|7029|7023|466
1731510600000|2024-11-13 15:10:00|7043.5|7037.5|7044.5|7038.5|7051.5|7045.5|7041|7035|317
1731510900000|2024-11-13 15:15:00|7045|7039|7045.5|7039.5|7052.5|7046.5|7043.5|7037.5|156
1731511200000|2024-11-13 15:20:00|7045|7039|7049.5|7043.5|7051|7045|7041.5|7035.5|324
1731511500000|2024-11-13 15:25:00|7049|7043|7042.5|7036.5|7054.5|7048.5|7042.5|7036.5|259
1731511800000|2024-11-13 15:30:00|7043|7037|7050.5|7044.5|7057.5|7051.5|7042|7036|345
1731512100000|2024-11-13 15:35:00|7050|7044|7048.5|7042.5|7057.5|7051.5|7047.5|7041.5|221
1731512400000|2024-11-13 15:40:00|7049|7043|7056|7050|7057|7051|7041|7035|315
1731512700000|2024-11-13 15:45:00|7056.5|7050.5|7047.5|7041.5|7057.5|7051.5|7046|7040|251
1731513000000|2024-11-13 15:50:00|7047|7041|7045.5|7039.5|7049.5|7043.5|7041.5|7035.5|237
1731513300000|2024-11-13 15:55:00|7046|7040|7047.5|7041.5|7050|7044|7044.5|7038.5|245
1731513600000|2024-11-13 16:00:00|7046.5|7040.5|7041.5|7035.5|7049.5|7043.5|7041.5|7035.5|286
1731513900000|2024-11-13 16:05:00|7040.5|7034.5|7048.5|7042.5|7048.5|7042.5|7037.5|7031.5|263
1731514200000|2024-11-13 16:10:00|7047.5|7041.5|7048.5|7042.5|7049.5|7043.5|7044.5|7038.5|190
1731514500000|2024-11-13 16:15:00|7047.5|7041.5|7039.5|7033.5|7048.5|7042.5|7036.5|7030.5|246
1731514800000|2024-11-13 16:20:00|7040.5|7034.5|7036.5|7030.5|7040.5|7034.5|7033.5|7027.5|262
1731515100000|2024-11-13 16:25:00|7037.5|7031.5|7035.5|7029.5|7040.5|7034.5|7034.5|7028.5|440
1731515400000|2024-11-13 16:30:00|7036.5|7030.5|7044.5|7038.5|7046.5|7040.5|7034.5|7028.5|355
1731515700000|2024-11-13 16:35:00|7045.5|7039.5|7038.5|7032.5|7045.5|7039.5|7037.5|7031.5|183
1731516000000|2024-11-13 16:40:00|7037.5|7031.5|7032.5|7026.5|7039.5|7033.5|7029.5|7023.5|113
1731516300000|2024-11-13 16:45:00|7033.5|7027.5|7038.5|7032.5|7038.5|7032.5|7033.5|7027.5|115
1731516600000|2024-11-13 16:50:00|7037.5|7031.5|7035.5|7029.5|7039.5|7033.5|7034.5|7028.5|268
1731516900000|2024-11-13 16:55:00|7034.5|7028.5|7037.5|7031.5|7037.5|7031.5|7034.5|7028.5|108
1731517200000|2024-11-13 17:00:00|7036.5|7030.5|7033.5|7027.5|7037.5|7031.5|7033.5|7027.5|20
1731517500000|2024-11-13 17:05:00|7035.5|7029.5|7038.5|7032.5|7040.5|7034.5|7035.5|7029.5|57
1731517800000|2024-11-13 17:10:00|7039.5|7033.5|7043.5|7037.5|7044.5|7038.5|7039.5|7033.5|60
1731518100000|2024-11-13 17:15:00|7044.5|7038.5|7037.5|7031.5|7045.5|7039.5|7037.5|7031.5|38
1731518400000|2024-11-13 17:20:00|7036.5|7030.5|7032.5|7026.5|7036.5|7030.5|7031.5|7025.5|81
1731518700000|2024-11-13 17:25:00|7031.5|7025.5|7029.5|7023.5|7031.5|7025.5|7027.5|7021.5|93
1731519000000|2024-11-13 17:30:00|7031.5|7025.5|7032.5|7026.5|7033.5|7027.5|7026.5|7020.5|99
1731519300000|2024-11-13 17:35:00|7033.5|7027.5|7038.5|7032.5|7040.5|7034.5|7033.5|7027.5|108
1731519600000|2024-11-13 17:40:00|7037.5|7031.5|7038.5|7032.5|7039.5|7033.5|7035.5|7029.5|86
1731519900000|2024-11-13 17:45:00|7037.5|7031.5|7040.5|7034.5|7042.5|7036.5|7036.5|7030.5|75
1731520200000|2024-11-13 17:50:00|7039.5|7033.5|7035.5|7029.5|7040.5|7034.5|7035.5|7029.5|59
1731520500000|2024-11-13 17:55:00|7037.5|7031.5|7033.5|7027.5|7037.5|7031.5|7033.5|7027.5|79
1731520800000|2024-11-13 18:00:00|7034.5|7028.5|7034.5|7028.5|7035.5|7029.5|7031.5|7025.5|69
1731521100000|2024-11-13 18:05:00|7032.5|7026.5|7031.5|7025.5|7033.5|7027.5|7027.5|7021.5|191
1731521400000|2024-11-13 18:10:00|7030.5|7024.5|7033.5|7027.5|7033.5|7027.5|7028.5|7022.5|94
1731521700000|2024-11-13 18:15:00|7032.5|7026.5|7028.5|7022.5|7033.5|7027.5|7027.5|7021.5|101
1731522000000|2024-11-13 18:20:00|7029.5|7023.5|7027.5|7021.5|7029.5|7023.5|7026.5|7020.5|141
1731522300000|2024-11-13 18:25:00|7026.5|7020.5|7023.5|7017.5|7026.5|7020.5|7022.5|7016.5|138
1731522600000|2024-11-13 18:30:00|7022.5|7016.5|7025.5|7019.5|7025.5|7019.5|7021.5|7015.5|92
1731522900000|2024-11-13 18:35:00|7026.5|7020.5|7022.5|7016.5|7027.5|7021.5|7021.5|7015.5|84
1731523200000|2024-11-13 18:40:00|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|7019.5|7013.5|116
1731523500000|2024-11-13 18:45:00|7022.5|7016.5|7024.5|7018.5|7025.5|7019.5|7021.5|7015.5|226
1731523800000|2024-11-13 18:50:00|7022.5|7016.5|7028.5|7022.5|7028.5|7022.5|7022.5|7016.5|129
1731524100000|2024-11-13 18:55:00|7029.5|7023.5|7037.7|7019.7|7037.7|7023.5|7025.5|7019.5|108
1731524400000|2024-11-13 19:00:00|7036.8|7018.8|7035.7|7017.7|7037|7019|7035.4|7017.4|0
1731524700000|2024-11-13 19:05:00|7035.6|7017.6|7034.4|7016.4|7035.9|7017.9|7033.6|7015.6|0
1731525000000|2024-11-13 19:10:00|7034.3|7016.3|7033.7|7015.7|7035|7017|7033.5|7015.5|0
1731525300000|2024-11-13 19:15:00|7033.6|7015.6|7030.6|7012.6|7033.9|7015.9|7030.3|7012.3|0
1731525600000|2024-11-13 19:20:00|7030.5|7012.5|7028.6|7010.6|7030.5|7012.5|7027.5|7009.5|0
1731525900000|2024-11-13 19:25:00|7028.5|7010.5|7025.8|7007.8|7028.7|7010.7|7025.7|7007.7|0
1731526200000|2024-11-13 19:30:00|7025.7|7007.7|7030.7|7012.7|7031|7013|7024.2|7006.2|0
1731526500000|2024-11-13 19:35:00|7030.6|7012.6|7027.4|7009.4|7030.6|7012.6|7027.4|7009.4|0
1731526800000|2024-11-13 19:40:00|7027.3|7009.3|7026.7|7008.7|7027.5|7009.5|7026.6|7008.6|0
1731527100000|2024-11-13 19:45:00|7026.6|7008.6|7028.6|7010.6|7028.8|7010.8|7026.3|7008.3|0
1731527400000|2024-11-13 19:50:00|7028.5|7010.5|7024.6|7006.6|7028.6|7010.6|7024.6|7006.6|0
1731527700000|2024-11-13 19:55:00|7024.5|7006.5|7025.2|7007.2|7025.3|7007.3|7023.4|7005.4|0
1731528000000|2024-11-13 20:00:00|7025.1|7007.1|7024.4|7006.4|7027|7009|7024.1|7006.1|0
1731528300000|2024-11-13 20:05:00|7024.3|7006.3|7029.8|7011.8|7029.9|7011.9|7024.3|7006.3|0
1731528600000|2024-11-13 20:10:00|7029.7|7011.7|7029.8|7011.8|7031|7013|7027.3|7009.3|0
1731528900000|2024-11-13 20:15:00|7029.9|7011.9|7030|7012|7030.3|7012.3|7029.7|7011.7|0
1731529200000|2024-11-13 20:20:00|7030.1|7012.1|7031.7|7013.7|7032.9|7014.9|7030.1|7012.1|0
1731529500000|2024-11-13 20:25:00|7031.6|7013.6|7031.2|7013.2|7032.2|7014.2|7031|7013|0
1731529800000|2024-11-13 20:30:00|7031.3|7013.3|7029.6|7011.6|7031.3|7013.3|7028.6|7010.6|0
1731530100000|2024-11-13 20:35:00|7029.7|7011.7|7032.7|7014.7|7033.7|7015.7|7029.6|7011.6|0
1731530400000|2024-11-13 20:40:00|7032.6|7014.6|7034.3|7016.3|7035.4|7017.4|7032.6|7014.6|0
1731530700000|2024-11-13 20:45:00|7034.4|7016.4|7031.2|7013.2|7034.6|7016.6|7029.9|7011.9|0
1731531000000|2024-11-13 20:50:00|7030.6|7012.6|7029.7|7011.7|7031.4|7013.4|7028.2|7010.2|0
1731531300000|2024-11-13 20:55:00|7029.6|7011.6|7032.3|7014.3|7037.1|7019.1|7028.6|7010.6|0
1731531600000|2024-11-13 21:00:00|7032.1|7014.1|7033|7015|7033|7015|7030|7012|0
1731531900000|2024-11-13 21:05:00|7032.8|7014.8|7035|7017|7035.4|7017.4|7032.8|7014.8|0
1731532200000|2024-11-13 21:10:00|7035.1|7017.1|7035.2|7017.2|7036.1|7018.1|7035|7017|0
1731532500000|2024-11-13 21:15:00|7035.1|7017.1|7034.6|7016.6|7035.6|7017.6|7034|7016|0
1731532800000|2024-11-13 21:20:00|7034.8|7016.8|7035.6|7017.6|7035.6|7017.6|7034.6|7016.6|0
1731533100000|2024-11-13 21:25:00|7035.5|7017.5|7035.6|7017.6|7036.3|7018.3|7034.8|7016.8|0
1731533400000|2024-11-13 21:30:00|7035.7|7017.7|7036.7|7018.7|7037.1|7019.1|7035.7|7017.7|0
1731533700000|2024-11-13 21:35:00|7036.8|7018.8|7037.3|7019.3|7037.7|7019.7|7036.5|7018.5|0
1731534000000|2024-11-13 21:40:00|7037.2|7019.2|7037.5|7019.5|7037.7|7019.7|7036.7|7018.7|0
1731534300000|2024-11-13 21:45:00|7037.3|7019.3|7035.6|7017.6|7037.4|7019.4|7035.6|7017.6|0
1731534600000|2024-11-13 21:50:00|7035.5|7017.5|7035.6|7017.6|7035.8|7017.8|7035|7017|0
1731534900000|2024-11-13 21:55:00|7035.5|7017.5|7034.3|7016.3|7035.6|7017.6|7033.2|7015.2|0
1731535200000|2024-11-13 22:00:00|7034|7016|7034.1|7016.1|7034.3|7016.3|7034|7016|0
1731535500000|2024-11-13 22:05:00|7034.2|7016.2|7033.9|7015.9|7034.2|7016.2|7033.7|7015.7|0
1731535800000|2024-11-13 22:10:00|7033.8|7015.8|7033.6|7015.6|7033.8|7015.8|7033.3|7015.3|0
1731536100000|2024-11-13 22:15:00|7033.5|7015.5|7033.7|7015.7|7033.9|7015.9|7033.5|7015.5|0
1731536400000|2024-11-13 22:20:00|7033.6|7015.6|7036.1|7018.1|7036.2|7018.2|7033.5|7015.5|0
1731536700000|2024-11-13 22:25:00|7036.2|7018.2|7036.4|7018.4|7036.4|7018.4|7036.2|7018.2|0
1731537000000|2024-11-13 22:30:00|7036.5|7018.5|7036.6|7018.6|7036.7|7018.7|7036.5|7018.5|0
1731537300000|2024-11-13 22:35:00|7036.3|7018.3|7036|7018|7036.3|7018.3|7036|7018|0
1731537900000|2024-11-13 22:45:00|7036.1|7018.1|7036.2|7018.2|7036.2|7018.2|7036|7018|0
1731538200000|2024-11-13 22:50:00|7036.3|7018.3|7036.3|7018.3|7036.5|7018.5|7036.2|7018.2|0
1731538500000|2024-11-13 22:55:00|7036.2|7018.2|7036.4|7018.4|7036.6|7018.6|7036.2|7018.2|0
1731538800000|2024-11-13 23:00:00|7037.3|7019.3|7035.3|7017.3|7037.4|7019.4|7034.8|7016.8|0
1731539100000|2024-11-13 23:05:00|7035.4|7017.4|7035.7|7017.7|7036.8|7018.8|7035.4|7017.4|0
1731539400000|2024-11-13 23:10:00|7035.8|7017.8|7035.3|7017.3|7036.1|7018.1|7034.5|7016.5|0
1731539700000|2024-11-13 23:15:00|7035.4|7017.4|7035.3|7017.3|7035.9|7017.9|7035.1|7017.1|0
1731540000000|2024-11-13 23:20:00|7035.4|7017.4|7037.1|7019.1|7037.1|7019.1|7035.4|7017.4|0
1731540300000|2024-11-13 23:25:00|7037.2|7019.2|7037.5|7019.5|7037.5|7019.5|7036.8|7018.8|0
1731540600000|2024-11-13 23:30:00|7037.3|7019.3|7037.5|7019.5|7037.5|7019.5|7036.7|7018.7|0
1731540900000|2024-11-13 23:35:00|7037.4|7019.4|7042.3|7024.3|7042.3|7024.3|7037.2|7019.2|0
1731541200000|2024-11-13 23:40:00|7042.2|7024.2|7042.1|7024.1|7042.5|7024.5|7041.7|7023.7|0
1731541500000|2024-11-13 23:45:00|7042|7024|7041.5|7023.5|7042|7024|7041.1|7023.1|0
1731541800000|2024-11-13 23:50:00|7041.6|7023.6|7041.3|7023.3|7041.8|7023.8|7040.8|7022.8|0
1731542100000|2024-11-13 23:55:00|7041.4|7023.4|7046|7028|7046|7028|7040.6|7022.6|0
1731542400000|2024-11-14 00:00:00|7046.2|7028.2|7046.2|7028.2|7046.9|7028.9|7046|7028|0
1731542700000|2024-11-14 00:05:00|7046|7028|7043.4|7025.4|7046|7028|7043|7025|0
1731543000000|2024-11-14 00:10:00|7043.5|7025.5|7042.5|7024.5|7044.2|7026.2|7042.3|7024.3|0
1731543300000|2024-11-14 00:15:00|7042.7|7024.7|7041.6|7023.6|7044.2|7026.2|7041.3|7023.3|0
1731543600000|2024-11-14 00:20:00|7041.3|7023.3|7043.4|7025.4|7043.4|7025.4|7040.8|7022.8|0
1731543900000|2024-11-14 00:25:00|7043.2|7025.2|7044.4|7026.4|7044.4|7026.4|7043|7025|0
1731544200000|2024-11-14 00:30:00|7044.3|7026.3|7043.9|7025.9|7044.6|7026.6|7043.5|7025.5|0
1731544500000|2024-11-14 00:35:00|7043.8|7025.8|7043.9|7025.9|7044.1|7026.1|7043.1|7025.1|0
1731544800000|2024-11-14 00:40:00|7044|7026|7044.7|7026.7|7044.9|7026.9|7044|7026|0
1731545100000|2024-11-14 00:45:00|7044.6|7026.6|7049.4|7031.4|7050.5|7032.5|7044.5|7026.5|0
1731545400000|2024-11-14 00:50:00|7049.2|7031.2|7048.8|7030.8|7049.3|7031.3|7048.3|7030.3|0
1731545700000|2024-11-14 00:55:00|7048.7|7030.7|7048.7|7030.7|7049.1|7031.1|7048.4|7030.4|0
1731546000000|2024-11-14 01:00:00|7048.6|7030.6|7046.2|7028.2|7048.6|7030.6|7045.4|7027.4|0
1731546300000|2024-11-14 01:05:00|7046.4|7028.4|7046.2|7028.2|7046.6|7028.6|7045.7|7027.7|0
1731546600000|2024-11-14 01:10:00|7046.3|7028.3|7046.4|7028.4|7046.8|7028.8|7045.8|7027.8|0
1731546900000|2024-11-14 01:15:00|7046.1|7028.1|7041.9|7035.9|7049.9|7043.9|7022.9|7016.9|1284
1731547200000|2024-11-14 01:20:00|7042.9|7036.9|7031.9|7025.9|7045.9|7039.9|7030.9|7024.9|1156
1731547500000|2024-11-14 01:25:00|7032.9|7026.9|7024.9|7018.9|7034.9|7028.9|7022.9|7016.9|614
1731547800000|2024-11-14 01:30:00|7028.9|7022.9|7076.9|7070.9|7081.9|7075.9|7021.9|7015.9|3672
1731548100000|2024-11-14 01:35:00|7077.9|7071.9|7085.9|7079.9|7103.9|7097.9|7065.9|7059.9|3135
1731548400000|2024-11-14 01:40:00|7084.9|7078.9|7103.9|7097.9|7116.9|7110.9|7080.9|7074.9|1939
1731548700000|2024-11-14 01:45:00|7104.9|7098.9|7127.9|7121.9|7130.9|7124.9|7096.9|7090.9|1928
1731549000000|2024-11-14 01:50:00|7126.9|7120.9|7115|7109|7131|7125|7109.9|7103.9|2070
1731549300000|2024-11-14 01:55:00|7116|7110|7102|7096|7119|7113|7095|7089|1375
1731549600000|2024-11-14 02:00:00|7101|7095|7073|7067|7102|7096|7067|7061|2226
1731549900000|2024-11-14 02:05:00|7072|7066|7057|7051|7080|7074|7055|7049|2658
1731550200000|2024-11-14 02:10:00|7059|7053|7062|7056|7066|7060|7047|7041|1952
1731550500000|2024-11-14 02:15:00|7064|7058|7062|7056|7069|7063|7051|7045|1208
1731550800000|2024-11-14 02:20:00|7061|7055|7048|7042|7072|7066|7044|7038|1250
1731551100000|2024-11-14 02:25:00|7047|7041|7062|7056|7064|7058|7045|7039|959
1731551400000|2024-11-14 02:30:00|7061|7055|7075|7069|7081|7075|7059|7053|1437
1731551700000|2024-11-14 02:35:00|7074|7068|7069|7063|7081|7075|7063|7057|1116
1731552000000|2024-11-14 02:40:00|7068|7062|7055|7049|7069|7063|7053|7047|775
1731552300000|2024-11-14 02:45:00|7054|7048|7036|7030|7055|7049|7032|7026|1205
1731552600000|2024-11-14 02:50:00|7037|7031|7039|7033|7043|7037|7033|7027|2325
1731552900000|2024-11-14 02:55:00|7038|7032|7046|7040|7048|7042|7033|7027|1734
1731553200000|2024-11-14 03:00:00|7045|7039|7052|7046|7058|7052|7044|7038|915
1731553500000|2024-11-14 03:05:00|7053|7047|7068|7062|7069|7063|7048|7042|585
1731553800000|2024-11-14 03:10:00|7067|7061|7084|7078|7089|7083|7065|7059|977
1731554100000|2024-11-14 03:15:00|7085|7079|7061|7055|7087|7081|7061|7055|716
1731554400000|2024-11-14 03:20:00|7062|7056|7073|7067|7073|7067|7059|7053|906
1731554700000|2024-11-14 03:25:00|7074|7068|7066|7060|7079|7073|7064|7058|985
1731555000000|2024-11-14 03:30:00|7064|7058|7057|7051|7066|7060|7056|7050|534
1731555300000|2024-11-14 03:35:00|7056|7050|7056|7050|7058|7052|7052|7046|691
1731555600000|2024-11-14 03:40:00|7055|7049|7043|7037|7055|7049|7041|7035|685
1731555900000|2024-11-14 03:45:00|7042|7036|7051|7045|7054|7048|7042|7036|438
1731556200000|2024-11-14 03:50:00|7052|7046|7048|7042|7054|7048|7047|7041|396
1731556500000|2024-11-14 03:55:00|7047|7041|7050|7044|7053|7047|7047|7041|498
1731556800000|2024-11-14 04:00:00|7055.8|7037.8|7055.9|7037.9|7055.9|7037.9|7055.2|7037.2|0
1731557100000|2024-11-14 04:05:00|7056.1|7038.1|7057.6|7039.6|7057.6|7039.6|7055.9|7037.9|0
1731557400000|2024-11-14 04:10:00|7057.7|7039.7|7058|7040|7058.2|7040.2|7057.2|7039.2|0
1731557700000|2024-11-14 04:15:00|7057.8|7039.8|7059.4|7041.4|7059.6|7041.6|7057.8|7039.8|0
1731558000000|2024-11-14 04:20:00|7059.3|7041.3|7058.5|7040.5|7059.7|7041.7|7058.3|7040.3|0
1731558300000|2024-11-14 04:25:00|7058.6|7040.6|7059.3|7041.3|7059.5|7041.5|7058.4|7040.4|0
1731558600000|2024-11-14 04:30:00|7059.2|7041.2|7058.8|7040.8|7059.2|7041.2|7058.5|7040.5|0
1731558900000|2024-11-14 04:35:00|7058.7|7040.7|7058.4|7040.4|7059|7041|7058.4|7040.4|0
1731559200000|2024-11-14 04:40:00|7058.5|7040.5|7058.2|7040.2|7058.5|7040.5|7057.9|7039.9|0
1731559500000|2024-11-14 04:45:00|7058.1|7040.1|7056.7|7038.7|7058.2|7040.2|7056.7|7038.7|0
1731559800000|2024-11-14 04:50:00|7056.8|7038.8|7057.4|7039.4|7057.6|7039.6|7056.8|7038.8|0
1731560100000|2024-11-14 04:55:00|7057.3|7039.3|7056.8|7038.8|7057.6|7039.6|7056.8|7038.8|73
1731560400000|2024-11-14 05:00:00|7057.3|7039.3|7038|7032|7061|7055|7038|7032|1399
1731560700000|2024-11-14 05:05:00|7039|7033|7017|7011|7043|7037|7013|7007|1774
1731561000000|2024-11-14 05:10:00|7016|7010|7006|7000|7017|7011|6999|6993|1829
1731561300000|2024-11-14 05:15:00|7005|6999|7002|6996|7015|7009|7002|6996|3145
1731561600000|2024-11-14 05:20:00|7003|6997|7020|7014|7023|7017|7002|6996|1702
1731561900000|2024-11-14 05:25:00|7019|7013|7018|7012|7021|7015|7010|7004|868
1731562200000|2024-11-14 05:30:00|7017|7011|7017|7011|7022|7016|7006|7000|1040
1731562500000|2024-11-14 05:35:00|7016|7010|7017|7011|7020|7014|7009|7003|668
1731562800000|2024-11-14 05:40:00|7016|7010|7017|7011|7022|7016|7012|7006|695
1731563100000|2024-11-14 05:45:00|7016|7010|7024|7018|7032|7026|7015|7009|1625
1731563400000|2024-11-14 05:50:00|7025|7019|7003|6997|7025|7019|7003|6997|909
1731563700000|2024-11-14 05:55:00|7002|6996|7010|7004|7013|7007|7000|6994|1026
1731564000000|2024-11-14 06:00:00|7009|7003|6999|6993|7011|7005|6997|6991|1195
1731564300000|2024-11-14 06:05:00|6998|6992|6999|6993|7002|6996|6987|6981|2106
1731564600000|2024-11-14 06:10:00|6998|6992|6990|6984|7005|6999|6990|6984|1072
1731564900000|2024-11-14 06:15:00|6991|6985|6982|6976|6999|6993|6980|6974|982
1731565200000|2024-11-14 06:20:00|6983|6977|6981|6975|6991|6985|6977|6971|1513
1731565500000|2024-11-14 06:25:00|6980|6974|6983|6977|6984|6978|6968|6962|1431
1731565800000|2024-11-14 06:30:00|6984|6978|6980|6974|6987|6981|6976|6970|1574
1731566100000|2024-11-14 06:35:00|6981|6975|6971|6965|6981|6975|6968|6962|1105
1731566400000|2024-11-14 06:40:00|6972|6966|6966|6960|6978|6972|6960|6954|3250
1731566700000|2024-11-14 06:45:00|6967|6961|6959|6953|6976|6970|6958|6952|1177
1731567000000|2024-11-14 06:50:00|6958|6952|6956|6950|6963|6957|6949|6943|1402
1731567300000|2024-11-14 06:55:00|6957|6951|6963|6957|6964|6958|6954|6948|1526
1731567600000|2024-11-14 07:00:00|6964|6958|6969|6963|6976|6970|6963|6957|1858
1731567900000|2024-11-14 07:05:00|6968|6962|6963|6957|6969|6963|6955|6949|1126
1731568200000|2024-11-14 07:10:00|6962|6956|6944|6938|6962|6956|6942|6936|977
1731568500000|2024-11-14 07:15:00|6945|6939|6964|6958|6965|6959|6944|6938|1716
1731568800000|2024-11-14 07:20:00|6965|6959|6963|6957|6967|6961|6959|6953|1409
1731569100000|2024-11-14 07:25:00|6962|6956|6963|6957|6965|6959|6958|6952|1143
1731569400000|2024-11-14 07:30:00|6962|6956|6958|6952|6968|6962|6956|6950|1309
1731569700000|2024-11-14 07:35:00|6959|6953|6962|6956|6966|6960|6958|6952|1267
1731570000000|2024-11-14 07:40:00|6963|6957|6965|6959|6967|6961|6960|6954|951
1731570300000|2024-11-14 07:45:00|6964|6958|6969|6963|6970|6964|6963|6957|1542
1731570600000|2024-11-14 07:50:00|6970|6964|6964|6958|6975|6969|6962|6956|2399
1731570900000|2024-11-14 07:55:00|6963|6957|6960|6954|6970|6964|6960|6954|2775
1731571200000|2024-11-14 08:00:00|6959|6953|6956|6950|6965|6959|6952|6946|2921
1731571500000|2024-11-14 08:05:00|6955|6949|6961|6955|6962|6956|6952|6946|3915
1731571800000|2024-11-14 08:10:00|6960|6954|6953|6947|6965|6959|6952|6946|2411
1731572100000|2024-11-14 08:15:00|6954|6948|6957|6951|6964|6958|6953|6947|2811
1731572400000|2024-11-14 08:20:00|6956|6950|6954|6948|6959|6953|6951|6945|1553
1731572700000|2024-11-14 08:25:00|6955|6949|6960|6954|6965|6959|6955|6949|1119
1731573000000|2024-11-14 08:30:00|6968.9|6950.9|6969.1|6951.1|6969.6|6951.6|6968.6|6950.6|12
1731573300000|2024-11-14 08:35:00|6969|6951|6969.9|6951.9|6971.9|6953.9|6968.8|6950.8|0
1731573600000|2024-11-14 08:40:00|6969.8|6951.8|6969.5|6951.5|6970.2|6952.2|6967.8|6949.8|223
1731573900000|2024-11-14 08:45:00|6968.7|6950.7|6968.4|6950.4|6969.9|6951.9|6966.7|6948.7|0
1731574200000|2024-11-14 08:50:00|6968.5|6950.5|6970.4|6952.4|6970.5|6952.5|6968.5|6950.5|0
1731574500000|2024-11-14 08:55:00|6970.6|6952.6|6970.7|6952.7|6970.9|6952.9|6968.2|6950.2|0
1731574800000|2024-11-14 09:00:00|6970.5|6952.5|6974.9|6956.9|6975.4|6957.4|6970.5|6952.5|0
1731575100000|2024-11-14 09:05:00|6974.7|6956.7|6975.2|6957.2|6975.4|6957.4|6973.9|6955.9|0
1731575400000|2024-11-14 09:10:00|6975.1|6957.1|6973.7|6955.7|6976|6958|6973.6|6955.6|0
1731575700000|2024-11-14 09:15:00|6962|6956|6972|6966|6976|6970|6962|6956|497
1731576000000|2024-11-14 09:20:00|6973|6967|6975|6969|6978|6972|6971|6965|220
1731576300000|2024-11-14 09:25:00|6974|6968|6973|6967|6975|6969|6972|6966|84
1731576600000|2024-11-14 09:30:00|6974|6968|6975|6969|6979|6973|6972|6966|255
1731576900000|2024-11-14 09:35:00|6974|6968|6972|6966|6976|6970|6970|6964|183
1731577200000|2024-11-14 09:40:00|6973|6967|6973|6967|6977|6971|6971|6965|82
1731577500000|2024-11-14 09:45:00|6972|6966|6968|6962|6976|6970|6967|6961|224
1731577800000|2024-11-14 09:50:00|6967|6961|6961|6955|6968|6962|6959|6953|184
1731578100000|2024-11-14 09:55:00|6962|6956|6959|6953|6964|6958|6959|6953|189
1731578400000|2024-11-14 10:00:00|6958.5|6952.5|6961|6955|6965|6959|6954.5|6948.5|281
1731578700000|2024-11-14 10:05:00|6961.5|6955.5|6961|6955|6964.5|6958.5|6958.5|6952.5|125
1731579000000|2024-11-14 10:10:00|6961.5|6955.5|6964|6958|6966.5|6960.5|6959|6953|134
1731579300000|2024-11-14 10:15:00|6964.5|6958.5|6967|6961|6968.5|6962.5|6964.5|6958.5|120
1731579600000|2024-11-14 10:20:00|6966.5|6960.5|6957|6951|6967|6961|6956|6950|69
1731579900000|2024-11-14 10:25:00|6957.5|6951.5|6960|6954|6961|6955|6956|6950|83
1731580200000|2024-11-14 10:30:00|6960.5|6954.5|6959|6953|6961|6955|6957|6951|132
1731580500000|2024-11-14 10:35:00|6959.5|6953.5|6961|6955|6962|6956|6957.5|6951.5|32
1731580800000|2024-11-14 10:40:00|6961.5|6955.5|6959|6953|6961.5|6955.5|6953.5|6947.5|178
1731581100000|2024-11-14 10:45:00|6958.5|6952.5|6958.5|6952.5|6962.5|6956.5|6958.5|6952.5|55
1731581400000|2024-11-14 10:50:00|6959|6953|6959.5|6953.5|6961|6955|6957.5|6951.5|93
1731581700000|2024-11-14 10:55:00|6958.5|6952.5|6953|6947|6961|6955|6952.5|6946.5|67
1731582000000|2024-11-14 11:00:00|6953.5|6947.5|6949|6943|6955|6949|6949|6943|52
1731582300000|2024-11-14 11:05:00|6948.5|6942.5|6957|6951|6958|6952|6948.5|6942.5|68
1731582600000|2024-11-14 11:10:00|6958|6952|6954|6948|6959.5|6953.5|6952.5|6946.5|31
1731582900000|2024-11-14 11:15:00|6954.5|6948.5|6955|6949|6960.5|6954.5|6954|6948|40
1731583200000|2024-11-14 11:20:00|6955.5|6949.5|6960|6954|6961.5|6955.5|6954|6948|73
1731583500000|2024-11-14 11:25:00|6959.5|6953.5|6957.5|6951.5|6960|6954|6953.5|6947.5|56
1731583800000|2024-11-14 11:30:00|6958|6952|6954.5|6948.5|6958|6952|6953.5|6947.5|71
1731584100000|2024-11-14 11:35:00|6954|6948|6957.5|6951.5|6958.5|6952.5|6953.5|6947.5|47
1731584400000|2024-11-14 11:40:00|6957|6951|6959.5|6953.5|6959.5|6953.5|6955.5|6949.5|79
1731584700000|2024-11-14 11:45:00|6959|6953|6957.5|6951.5|6960|6954|6953.5|6947.5|171
1731585000000|2024-11-14 11:50:00|6958|6952|6962.5|6956.5|6963.5|6957.5|6956.5|6950.5|117
1731585300000|2024-11-14 11:55:00|6963|6957|6961|6955|6964|6958|6959.5|6953.5|17
1731585600000|2024-11-14 12:00:00|6961.5|6955.5|6965.5|6959.5|6966|6960|6961.5|6955.5|40
1731585900000|2024-11-14 12:05:00|6966|6960|6963.5|6957.5|6968.5|6962.5|6962.5|6956.5|71
1731586200000|2024-11-14 12:10:00|6964.5|6958.5|6963.5|6957.5|6964.5|6958.5|6959.5|6953.5|63
1731586500000|2024-11-14 12:15:00|6963|6957|6962.5|6956.5|6965|6959|6961.5|6955.5|29
1731586800000|2024-11-14 12:20:00|6963|6957|6964.5|6958.5|6964.5|6958.5|6961.5|6955.5|98
1731587100000|2024-11-14 12:25:00|6964|6958|6966|6960|6966.5|6960.5|6963.5|6957.5|26
1731587400000|2024-11-14 12:30:00|6966.5|6960.5|6965|6959|6966.5|6960.5|6964|6958|63
1731587700000|2024-11-14 12:35:00|6966|6960|6972.5|6966.5|6973|6967|6964.5|6958.5|110
1731588000000|2024-11-14 12:40:00|6973|6967|6979|6973|6980|6974|6972|6966|147
1731588300000|2024-11-14 12:45:00|6979.5|6973.5|6975.5|6969.5|6979.5|6973.5|6973|6967|118
1731588600000|2024-11-14 12:50:00|6976|6970|6976.5|6970.5|6978|6972|6974.5|6968.5|54
1731588900000|2024-11-14 12:55:00|6977.5|6971.5|6978|6972|6979.5|6973.5|6975.5|6969.5|58
1731589200000|2024-11-14 13:00:00|6977.5|6971.5|6980|6974|6980.5|6974.5|6976.5|6970.5|117
1731589500000|2024-11-14 13:05:00|6980.5|6974.5|6982.5|6976.5|6986.5|6980.5|6980|6974|214
1731589800000|2024-11-14 13:10:00|6983|6977|6989.5|6983.5|6990.5|6984.5|6982.5|6976.5|220
1731590100000|2024-11-14 13:15:00|6988.5|6982.5|6991.5|6985.5|6992.5|6986.5|6987.5|6981.5|109
1731590400000|2024-11-14 13:20:00|6991|6985|6997.5|6991.5|6998.5|6992.5|6989|6983|362
1731590700000|2024-11-14 13:25:00|6997|6991|6996|6990|6997|6991|6992|6986|113
1731591000000|2024-11-14 13:30:00|6995|6989|6983|6977|6995|6989|6980|6974|154
1731591300000|2024-11-14 13:35:00|6983.5|6977.5|6980|6974|6984|6978|6971|6965|202
1731591600000|2024-11-14 13:40:00|6980.5|6974.5|6980.5|6974.5|6987|6981|6979.5|6973.5|132
1731591900000|2024-11-14 13:45:00|6980|6974|6983|6977|6985.5|6979.5|6973.5|6967.5|106
1731592200000|2024-11-14 13:50:00|6984|6978|6994|6988|6995.5|6989.5|6984|6978|154
1731592500000|2024-11-14 13:55:00|6994.5|6988.5|6987|6981|6994.5|6988.5|6985.5|6979.5|100
1731592800000|2024-11-14 14:00:00|6986|6980|6986.5|6980.5|6988|6982|6984|6978|102
1731593100000|2024-11-14 14:05:00|6987|6981|6994.5|6988.5|6996|6990|6985.5|6979.5|124
1731593400000|2024-11-14 14:10:00|6994|6988|6996|6990|6998|6992|6991.5|6985.5|206
1731593700000|2024-11-14 14:15:00|6996.5|6990.5|6996.5|6990.5|7000|6994|6994.5|6988.5|301
1731594000000|2024-11-14 14:20:00|6997|6991|6993.5|6987.5|6998.5|6992.5|6992|6986|282
1731594300000|2024-11-14 14:25:00|6994|6988|6998.5|6992.5|7004.5|6998.5|6994|6988|534
1731594600000|2024-11-14 14:30:00|6999.5|6993.5|6992.5|6986.5|7000|6994|6978.5|6972.5|1952
1731594900000|2024-11-14 14:35:00|6991|6985|6973|6967|7004.5|6998.5|6972|6966|1127
1731595200000|2024-11-14 14:40:00|6972|6966|6952.5|6946.5|6975.5|6969.5|6952.5|6946.5|831
1731595500000|2024-11-14 14:45:00|6954|6948|6946|6940|6957|6951|6939.5|6933.5|544
1731595800000|2024-11-14 14:50:00|6946.5|6940.5|6932|6926|6948|6942|6927|6921|558
1731596100000|2024-11-14 14:55:00|6931.5|6925.5|6929.5|6923.5|6932|6926|6922.5|6916.5|487
1731596400000|2024-11-14 15:00:00|6929|6923|6947|6941|6952|6946|6928.5|6922.5|357
1731596700000|2024-11-14 15:05:00|6947.5|6941.5|6943|6937|6952|6946|6941|6935|377
1731597000000|2024-11-14 15:10:00|6943.5|6937.5|6947|6941|6958|6952|6940|6934|342
1731597300000|2024-11-14 15:15:00|6946.5|6940.5|6945|6939|6953|6947|6941.5|6935.5|424
1731597600000|2024-11-14 15:20:00|6945.5|6939.5|6963.5|6957.5|6966|6960|6945.5|6939.5|260
1731597900000|2024-11-14 15:25:00|6963|6957|6972.5|6966.5|6978.5|6972.5|6962.5|6956.5|413
1731598200000|2024-11-14 15:30:00|6971.5|6965.5|6974|6968|6975.5|6969.5|6966.5|6960.5|326
1731598500000|2024-11-14 15:35:00|6973.5|6967.5|6977|6971|6980|6974|6972|6966|259
1731598800000|2024-11-14 15:40:00|6976.5|6970.5|6977.5|6971.5|6979.5|6973.5|6971|6965|226
1731599100000|2024-11-14 15:45:00|6978|6972|6980|6974|6985|6979|6975.5|6969.5|285
1731599400000|2024-11-14 15:50:00|6980.5|6974.5|6974|6968|6984.5|6978.5|6973.5|6967.5|252
1731599700000|2024-11-14 15:55:00|6974.5|6968.5|6967|6961|6976|6970|6966|6960|151
1731600000000|2024-11-14 16:00:00|6966|6960|6967|6961|6974|6968|6963|6957|197
1731600300000|2024-11-14 16:05:00|6968|6962|6979|6973|6979|6973|6965|6959|223
1731600600000|2024-11-14 16:10:00|6978|6972|6969|6963|6978|6972|6969|6963|146
1731600900000|2024-11-14 16:15:00|6968|6962|6977|6971|6978|6972|6968|6962|120
1731601200000|2024-11-14 16:20:00|6976|6970|6981|6975|6981|6975|6974|6968|125
1731601500000|2024-11-14 16:25:00|6982|6976|6976|6970|6984|6978|6976|6970|312
1731601800000|2024-11-14 16:30:00|6977|6971|6980|6974|6981|6975|6974|6968|381
1731602100000|2024-11-14 16:35:00|6978|6972|6970|6964|6978|6972|6970|6964|82
1731602400000|2024-11-14 16:40:00|6969|6963|6965|6959|6969|6963|6965|6959|162
1731602700000|2024-11-14 16:45:00|6966|6960|6968|6962|6969|6963|6966|6960|66
1731603000000|2024-11-14 16:50:00|6967|6961|6960|6954|6970|6964|6959|6953|198
1731603300000|2024-11-14 16:55:00|6961|6955|6961|6955|6963|6957|6958|6952|205
1731603600000|2024-11-14 17:00:00|6960|6954|6959|6953|6961|6955|6957|6951|242
1731603900000|2024-11-14 17:05:00|6960|6954|6964|6958|6964|6958|6960|6954|40
1731604200000|2024-11-14 17:10:00|6965|6959|6960|6954|6965|6959|6960|6954|107
1731604500000|2024-11-14 17:15:00|6959|6953|6956|6950|6959|6953|6954|6948|67
1731604800000|2024-11-14 17:20:00|6955|6949|6957|6951|6958|6952|6955|6949|37
1731605100000|2024-11-14 17:25:00|6956|6950|6961|6955|6961|6955|6956|6950|19
1731605400000|2024-11-14 17:30:00|6958|6952|6952|6946|6958|6952|6951|6945|112
1731605700000|2024-11-14 17:35:00|6953|6947|6958|6952|6959|6953|6953|6947|55
1731606000000|2024-11-14 17:40:00|6959|6953|6957|6951|6959|6953|6955|6949|193
1731606300000|2024-11-14 17:45:00|6958|6952|6952|6946|6958|6952|6951|6945|138
1731606600000|2024-11-14 17:50:00|6954|6948|6963|6957|6963|6957|6954|6948|35
1731606900000|2024-11-14 17:55:00|6964|6958|6963|6957|6965|6959|6963|6957|36
1731607200000|2024-11-14 18:00:00|6962|6956|6968|6962|6968|6962|6961|6955|52
1731607500000|2024-11-14 18:05:00|6970|6964|6970|6964|6971|6965|6968|6962|35
1731607800000|2024-11-14 18:10:00|6971|6965|6969|6963|6971|6965|6969|6963|20
1731608100000|2024-11-14 18:15:00|6968|6962|6966|6960|6969|6963|6963|6957|65
1731608400000|2024-11-14 18:20:00|6965|6959|6965|6959|6966|6960|6963|6957|108
1731608700000|2024-11-14 18:25:00|6966|6960|6961|6955|6967|6961|6960|6954|150
1731609000000|2024-11-14 18:30:00|6962|6956|6964|6958|6965|6959|6962|6956|206
1731609300000|2024-11-14 18:35:00|6965|6959|6967|6961|6968|6962|6965|6959|33
1731609600000|2024-11-14 18:40:00|6966|6960|6966|6960|6967|6961|6964|6958|108
1731609900000|2024-11-14 18:45:00|6967|6961|6968|6962|6969|6963|6967|6961|24
1731610200000|2024-11-14 18:50:00|6970|6964|6966|6960|6970|6964|6965|6959|38
1731610500000|2024-11-14 18:55:00|6965|6959|6968.3|6950.3|6968.4|6960|6961|6950.3|62
1731610800000|2024-11-14 19:00:00|6968.4|6950.4|6974.2|6956.2|6974.5|6956.5|6968.3|6950.3|0
1731611100000|2024-11-14 19:05:00|6974.1|6956.1|6973.1|6955.1|6974.7|6956.7|6972.7|6954.7|0
1731611400000|2024-11-14 19:10:00|6973.2|6955.2|6973.5|6955.5|6975.1|6957.1|6972.8|6954.8|0
1731611700000|2024-11-14 19:15:00|6973.4|6955.4|6975.3|6957.3|6975.5|6957.5|6973.4|6955.4|0
1731612000000|2024-11-14 19:20:00|6975.4|6957.4|6976.4|6958.4|6978.2|6960.2|6974.9|6956.9|0
1731612300000|2024-11-14 19:25:00|6976.3|6958.3|6975.3|6957.3|6977|6959|6974.2|6956.2|0
1731612600000|2024-11-14 19:30:00|6975.2|6957.2|6977.8|6959.8|6979.4|6961.4|6975.1|6957.1|0
1731612900000|2024-11-14 19:35:00|6978.7|6960.7|6982.6|6964.6|6982.6|6964.6|6978.6|6960.6|0
1731613200000|2024-11-14 19:40:00|6982.7|6964.7|6979.9|6961.9|6983|6965|6978.8|6960.8|0
1731613500000|2024-11-14 19:45:00|6980|6962|6977.5|6959.5|6980|6962|6977.3|6959.3|0
1731613800000|2024-11-14 19:50:00|6977.6|6959.6|6981.4|6963.4|6982.6|6964.6|6977.5|6959.5|0
1731614100000|2024-11-14 19:55:00|6981.3|6963.3|6978.2|6960.2|6983.2|6965.2|6978|6960|0
1731614400000|2024-11-14 20:00:00|6977.7|6959.7|6964.9|6946.9|6977.7|6959.7|6964.9|6946.9|0
1731614700000|2024-11-14 20:05:00|6965|6947|6957.8|6939.8|6965.9|6947.9|6956.8|6938.8|0
1731615000000|2024-11-14 20:10:00|6957.9|6939.9|6960.3|6942.3|6962.2|6944.2|6956.5|6938.5|0
1731615300000|2024-11-14 20:15:00|6960.4|6942.4|6966.1|6948.1|6966.8|6948.8|6960.4|6942.4|0
1731615600000|2024-11-14 20:20:00|6966|6948|6964.9|6946.9|6966|6948|6959.4|6941.4|0
1731615900000|2024-11-14 20:25:00|6965|6947|6966.1|6948.1|6968.5|6950.5|6963.2|6945.2|0
1731616200000|2024-11-14 20:30:00|6966.3|6948.3|6958.7|6940.7|6967.4|6949.4|6958.4|6940.4|0
1731616500000|2024-11-14 20:35:00|6958.8|6940.8|6961.5|6943.5|6964.3|6946.3|6958.8|6940.8|0
1731616800000|2024-11-14 20:40:00|6961.6|6943.6|6959.7|6941.7|6963|6945|6956.3|6938.3|0
1731617100000|2024-11-14 20:45:00|6959.8|6941.8|6954|6936|6959.8|6941.8|6951.9|6933.9|0
1731617400000|2024-11-14 20:50:00|6954.6|6936.6|6955.1|6937.1|6957.1|6939.1|6952.7|6934.7|0
1731617700000|2024-11-14 20:55:00|6954.9|6936.9|6958|6940|6959.4|6941.4|6951.3|6933.3|0
1731618000000|2024-11-14 21:00:00|6957.5|6939.5|6956.2|6938.2|6958|6940|6954.2|6936.2|0
1731618300000|2024-11-14 21:05:00|6956|6938|6950.6|6932.6|6956.6|6938.6|6948.4|6930.4|0
1731618600000|2024-11-14 21:10:00|6950.8|6932.8|6948.5|6930.5|6952.2|6934.2|6948.4|6930.4|0
1731618900000|2024-11-14 21:15:00|6948.3|6930.3|6952|6934|6952.4|6934.4|6948.3|6930.3|0
1731619200000|2024-11-14 21:20:00|6952.2|6934.2|6952|6934|6954.5|6936.5|6951.8|6933.8|0
1731619500000|2024-11-14 21:25:00|6952.2|6934.2|6953.3|6935.3|6953.7|6935.7|6951.9|6933.9|0
1731619800000|2024-11-14 21:30:00|6953.5|6935.5|6954.8|6936.8|6955|6937|6953.1|6935.1|0
1731620100000|2024-11-14 21:35:00|6954.9|6936.9|6955.3|6937.3|6955.9|6937.9|6954.8|6936.8|0
1731620400000|2024-11-14 21:40:00|6955.4|6937.4|6955.5|6937.5|6956.3|6938.3|6954.9|6936.9|0
1731620700000|2024-11-14 21:45:00|6955.6|6937.6|6955.7|6937.7|6956.7|6938.7|6955.5|6937.5|0
1731621000000|2024-11-14 21:50:00|6955.8|6937.8|6956.3|6938.3|6956.5|6938.5|6955.7|6937.7|0
1731621300000|2024-11-14 21:55:00|6956.5|6938.5|6956.1|6938.1|6956.7|6938.7|6955.3|6937.3|0
1731621600000|2024-11-14 22:00:00|6955.9|6937.9|6956.1|6938.1|6956.4|6938.4|6955.6|6937.6|0
1731621900000|2024-11-14 22:05:00|6956.4|6938.4|6956.4|6938.4|6956.4|6938.4|6956.4|6938.4|0
1731622200000|2024-11-14 22:10:00|6957.7|6939.7|6957.6|6939.6|6957.7|6939.7|6957.5|6939.5|0
1731622500000|2024-11-14 22:15:00|6957.5|6939.5|6957.5|6939.5|6957.8|6939.8|6957.3|6939.3|0
1731622800000|2024-11-14 22:20:00|6957.6|6939.6|6957.2|6939.2|6957.6|6939.6|6957.1|6939.1|0
1731623100000|2024-11-14 22:25:00|6957.1|6939.1|6956.3|6938.3|6957.1|6939.1|6956.1|6938.1|0
1731623400000|2024-11-14 22:30:00|6956|6938|6955.9|6937.9|6956|6938|6955.7|6937.7|0
1731623700000|2024-11-14 22:35:00|6956|6938|6956.2|6938.2|6956.2|6938.2|6956|6938|0
1731624000000|2024-11-14 22:40:00|6956.3|6938.3|6956.4|6938.4|6956.5|6938.5|6956.3|6938.3|0
1731624300000|2024-11-14 22:45:00|6956.3|6938.3|6956.7|6938.7|6956.7|6938.7|6956.3|6938.3|0
1731624600000|2024-11-14 22:50:00|6956.6|6938.6|6956.4|6938.4|6956.8|6938.8|6956.4|6938.4|0
1731624900000|2024-11-14 22:55:00|6956.3|6938.3|6956.5|6938.5|6957.2|6939.2|6955.8|6937.8|0
1731625200000|2024-11-14 23:00:00|6957|6939|6955|6937|6958.3|6940.3|6954.5|6936.5|0
1731625500000|2024-11-14 23:05:00|6955.1|6937.1|6953.6|6935.6|6955.4|6937.4|6953.5|6935.5|0
1731625800000|2024-11-14 23:10:00|6953.9|6935.9|6950.6|6932.6|6954.3|6936.3|6949.6|6931.6|0
1731626100000|2024-11-14 23:15:00|6950.4|6932.4|6950.2|6932.2|6950.8|6932.8|6949.2|6931.2|0
1731626400000|2024-11-14 23:20:00|6950|6932|6950.2|6932.2|6950.8|6932.8|6950|6932|0
1731626700000|2024-11-14 23:25:00|6950.4|6932.4|6950.3|6932.3|6950.8|6932.8|6950|6932|0
1731627000000|2024-11-14 23:30:00|6950.4|6932.4|6952.6|6934.6|6952.8|6934.8|6950.2|6932.2|0
1731627300000|2024-11-14 23:35:00|6952.8|6934.8|6952.9|6934.9|6953.1|6935.1|6952|6934|0
1731627600000|2024-11-14 23:40:00|6952.8|6934.8|6952.5|6934.5|6952.9|6934.9|6951.9|6933.9|0
1731627900000|2024-11-14 23:45:00|6952.6|6934.6|6950.9|6932.9|6953.5|6935.5|6950.7|6932.7|0
1731628200000|2024-11-14 23:50:00|6950.8|6932.8|6950.7|6932.7|6951.9|6933.9|6950.5|6932.5|0
1731628500000|2024-11-14 23:55:00|6950.9|6932.9|6951.5|6933.5|6952|6934|6950.8|6932.8|0
1731628800000|2024-11-15 00:00:00|6951.3|6933.3|6951.6|6933.6|6951.8|6933.8|6950.4|6932.4|0
1731629100000|2024-11-15 00:05:00|6951.7|6933.7|6950.9|6932.9|6951.7|6933.7|6950.1|6932.1|0
1731629400000|2024-11-15 00:10:00|6950.8|6932.8|6951.2|6933.2|6951.7|6933.7|6950.7|6932.7|0
1731629700000|2024-11-15 00:15:00|6951.4|6933.4|6952|6934|6952.7|6934.7|6951.2|6933.2|0
1731630000000|2024-11-15 00:20:00|6951.9|6933.9|6950.7|6932.7|6952.2|6934.2|6949.1|6931.1|0
1731630300000|2024-11-15 00:25:00|6950.6|6932.6|6950|6932|6950.9|6932.9|6949|6931|0
1731630600000|2024-11-15 00:30:00|6949.9|6931.9|6949.3|6931.3|6950.7|6932.7|6948.4|6930.4|0
1731630900000|2024-11-15 00:35:00|6949.2|6931.2|6947.1|6929.1|6949.4|6931.4|6946.7|6928.7|0
1731631200000|2024-11-15 00:40:00|6946.9|6928.9|6945.8|6927.8|6948|6930|6945.2|6927.2|0
1731631500000|2024-11-15 00:45:00|6945.6|6927.6|6947.5|6929.5|6947.7|6929.7|6945.6|6927.6|0
1731631800000|2024-11-15 00:50:00|6947.6|6929.6|6947.2|6929.2|6948|6930|6946.6|6928.6|0
1731632100000|2024-11-15 00:55:00|6947|6929|6947.8|6929.8|6948.3|6930.3|6946.8|6928.8|0
1731632400000|2024-11-15 01:00:00|6947.5|6929.5|6951.8|6933.8|6952.2|6934.2|6946|6928|0
1731632700000|2024-11-15 01:05:00|6952.1|6934.1|6954.8|6936.8|6955.4|6937.4|6949.7|6931.7|0
1731633000000|2024-11-15 01:10:00|6954.9|6936.9|6974.1|6956.1|6974.3|6956.3|6954.9|6936.9|0
1731633300000|2024-11-15 01:15:00|6979.7|6961.7|6983.8|6977.8|7000.8|6994.8|6977.8|6961.5|1177
1731633600000|2024-11-15 01:20:00|6984.8|6978.8|6994.8|6988.8|6997.8|6991.8|6982.8|6976.8|899
1731633900000|2024-11-15 01:25:00|6995.8|6989.8|7007.8|7001.8|7007.8|7001.8|6991.8|6985.8|855
1731634200000|2024-11-15 01:30:00|7012.8|7006.8|6979.8|6973.8|7018.8|7012.8|6976.8|6970.8|3660
1731634500000|2024-11-15 01:35:00|6981.8|6975.8|6971.8|6965.8|6986.8|6980.8|6956.8|6950.8|2670
1731634800000|2024-11-15 01:40:00|6973.8|6967.8|6940.8|6934.8|6978.8|6972.8|6937.8|6931.8|2519
1731635100000|2024-11-15 01:45:00|6939.8|6933.8|6949.8|6943.8|6963.8|6957.8|6937.8|6931.8|1708
1731635400000|2024-11-15 01:50:00|6948.8|6942.8|6948.8|6942.8|6957.8|6951.8|6928.8|6922.8|1537
1731635700000|2024-11-15 01:55:00|6949.8|6943.8|6980.8|6974.8|7010.8|7004.8|6943.8|6937.8|2691
1731636000000|2024-11-15 02:00:00|6981.8|6975.8|7008.8|7002.8|7019.8|7013.8|6977.8|6971.8|2439
1731636300000|2024-11-15 02:05:00|7009.8|7003.8|7029.8|7023.8|7033.8|7027.8|7004.8|6998.8|2774
1731636600000|2024-11-15 02:10:00|7028.8|7022.8|7041.8|7035.8|7042.8|7036.8|7012.8|7006.8|2508
1731636900000|2024-11-15 02:15:00|7040.8|7034.8|7029.8|7023.8|7049.8|7043.8|7027.8|7021.8|2048
1731637200000|2024-11-15 02:20:00|7030.8|7024.8|7030.8|7024.8|7033.8|7027.8|7016.8|7010.8|768
1731637500000|2024-11-15 02:25:00|7032.8|7026.8|7007.8|7001.8|7045.8|7039.8|7007.8|7001.8|1237
1731637800000|2024-11-15 02:30:00|7006.8|7000.8|6992.8|6986.8|7007.8|7001.8|6987.8|6981.8|1023
1731638100000|2024-11-15 02:35:00|6990.8|6984.8|6993.8|6987.8|6998.8|6992.8|6986.8|6980.8|1003
1731638400000|2024-11-15 02:40:00|6994.8|6988.8|7021.8|7015.8|7024.8|7018.8|6993.8|6987.8|979
1731638700000|2024-11-15 02:45:00|7020.8|7014.8|7028.8|7022.8|7041.8|7035.8|7011.8|7005.8|1110
1731639000000|2024-11-15 02:50:00|7027.8|7021.8|7046.8|7040.8|7046.8|7040.8|7025.8|7019.8|1322
1731639300000|2024-11-15 02:55:00|7047.8|7041.8|7049.8|7043.8|7050.8|7044.8|7029.8|7023.8|1291
1731639600000|2024-11-15 03:00:00|7048.8|7042.8|7027.8|7021.8|7049.8|7043.8|7024.8|7018.8|1034
1731639900000|2024-11-15 03:05:00|7026.8|7020.8|7028.8|7022.8|7031.8|7025.8|7023.8|7017.8|1643
1731640200000|2024-11-15 03:10:00|7027.8|7021.8|7028.8|7022.8|7040.8|7034.8|7024.8|7018.8|905
1731640500000|2024-11-15 03:15:00|7027.8|7021.8|7020.8|7014.8|7032.8|7026.8|7016.8|7010.8|1186
1731640800000|2024-11-15 03:20:00|7018.8|7012.8|7019.8|7013.8|7024.8|7018.8|7012.8|7006.8|632
1731641100000|2024-11-15 03:25:00|7018.8|7012.8|7021.8|7015.8|7027.8|7021.8|7009.8|7003.8|771
1731641400000|2024-11-15 03:30:00|7020.8|7014.8|7022.8|7016.8|7022.8|7016.8|7015.8|7009.8|353
1731641700000|2024-11-15 03:35:00|7020.8|7014.8|7021.8|7015.8|7022.8|7016.8|7013.8|7007.8|381
1731642000000|2024-11-15 03:40:00|7020.8|7014.8|7012.8|7006.8|7022.8|7016.8|7010.8|7004.8|470
1731642300000|2024-11-15 03:45:00|7011.8|7005.8|7011.8|7005.8|7013.8|7007.8|7008.8|7002.8|343
1731642600000|2024-11-15 03:50:00|7010.8|7004.8|7000.8|6994.8|7013.8|7007.8|6998.8|6992.8|389
1731642900000|2024-11-15 03:55:00|6998.8|6992.8|7005.8|6999.8|7005.8|6999.8|6998.8|6992.8|398
1731643200000|2024-11-15 04:00:00|7006.8|6988.8|7005.6|6987.6|7007.2|6989.2|7005.3|6987.3|3
1731643500000|2024-11-15 04:05:00|7005.8|6987.8|7005.2|6987.2|7006.2|6988.2|7004.9|6986.9|0
1731643800000|2024-11-15 04:10:00|7005.4|6987.4|7005.2|6987.2|7005.7|6987.7|7004.9|6986.9|0
1731644100000|2024-11-15 04:15:00|7005.4|6987.4|7006.1|6988.1|7006.3|6988.3|7004.5|6986.5|0
1731644400000|2024-11-15 04:20:00|7006|6988|7007.2|6989.2|7007.3|6989.3|7006|6988|0
1731644700000|2024-11-15 04:25:00|7007.1|6989.1|7008.2|6990.2|7008.2|6990.2|7006.6|6988.6|0
1731645000000|2024-11-15 04:30:00|7008|6990|7007.3|6989.3|7008.2|6990.2|7007.1|6989.1|0
1731645300000|2024-11-15 04:35:00|7007.5|6989.5|7006.8|6988.8|7007.6|6989.6|7006.3|6988.3|0
1731645600000|2024-11-15 04:40:00|7007|6989|7006.5|6988.5|7007.1|6989.1|7006.4|6988.4|0
1731645900000|2024-11-15 04:45:00|7006.4|6988.4|7006.1|6988.1|7006.4|6988.4|7006|6988|0
1731646200000|2024-11-15 04:50:00|7006|6988|7006.9|6988.9|7007|6989|7005.8|6987.8|0
1731646500000|2024-11-15 04:55:00|7007|6989|7007.7|6989.7|7007.8|6989.8|7006.7|6988.7|60
1731646800000|2024-11-15 05:00:00|7009.8|7003.8|7019.8|7013.8|7020.8|7014.8|6991.8|6985.8|1390
1731647100000|2024-11-15 05:05:00|7018.8|7012.8|7010.8|7004.8|7030.8|7024.8|6999.8|6993.8|929
1731647400000|2024-11-15 05:10:00|7009.8|7003.8|7021.8|7015.8|7024.8|7018.8|7005.8|6999.8|888
1731647700000|2024-11-15 05:15:00|7022.8|7016.8|7031.8|7025.8|7031.8|7025.8|7016.8|7010.8|672
1731648000000|2024-11-15 05:20:00|7030.8|7024.8|7026.8|7020.8|7033.8|7027.8|7024.8|7018.8|606
1731648300000|2024-11-15 05:25:00|7027.8|7021.8|7034.8|7028.8|7046.8|7040.8|7026.8|7020.8|1224
1731648600000|2024-11-15 05:30:00|7035.8|7029.8|7020.8|7014.8|7035.8|7029.8|7016.8|7010.8|1223
1731648900000|2024-11-15 05:35:00|7021.8|7015.8|7015.8|7009.8|7024.8|7018.8|7014.8|7008.8|753
1731649200000|2024-11-15 05:40:00|7014.8|7008.8|7010.8|7004.8|7017.8|7011.8|7009.8|7003.8|813
1731649500000|2024-11-15 05:45:00|7011.8|7005.8|7016.8|7010.8|7018.8|7012.8|7004.8|6998.8|682
1731649800000|2024-11-15 05:50:00|7014.8|7008.8|7022.8|7016.8|7025.8|7019.8|7014.8|7008.8|700
1731650100000|2024-11-15 05:55:00|7021.8|7015.8|7025.8|7019.8|7030.8|7024.8|7020.8|7014.8|642
1731650400000|2024-11-15 06:00:00|7024.8|7018.8|7029.8|7023.8|7031.8|7025.8|7020.8|7014.8|1088
1731650700000|2024-11-15 06:05:00|7028.8|7022.8|7020.8|7014.8|7036.8|7030.8|7018.8|7012.8|1459
1731651000000|2024-11-15 06:10:00|7019.8|7013.8|7030.8|7024.8|7030.8|7024.8|7015.8|7009.8|1122
1731651300000|2024-11-15 06:15:00|7028.8|7022.8|7024.8|7018.8|7031.8|7025.8|7021.8|7015.8|1002
1731651600000|2024-11-15 06:20:00|7023.8|7017.8|7009.8|7003.8|7023.8|7017.8|7008.8|7002.8|1053
1731651900000|2024-11-15 06:25:00|7008.8|7002.8|6999.8|6993.8|7010.8|7004.8|6997.8|6991.8|1415
1731652200000|2024-11-15 06:30:00|6998.8|6992.8|7000.8|6994.8|7003.8|6997.8|6976.8|6970.8|2574
1731652500000|2024-11-15 06:35:00|7001.8|6995.8|7006.8|7000.8|7009.8|7003.8|6996.8|6990.8|1471
1731652800000|2024-11-15 06:40:00|7005.8|6999.8|6997.8|6991.8|7005.8|6999.8|6995.8|6989.8|1281
1731653100000|2024-11-15 06:45:00|6998.8|6992.8|6993.8|6987.8|7009.8|7003.8|6991.8|6985.8|1622
1731653400000|2024-11-15 06:50:00|6994.8|6988.8|6989.8|6983.8|7002.8|6996.8|6989.8|6983.8|957
1731653700000|2024-11-15 06:55:00|6988.8|6982.8|6987.8|6981.8|6993.8|6987.8|6983.8|6977.8|781
1731654000000|2024-11-15 07:00:00|6986.8|6980.8|6981.8|6975.8|6996.8|6990.8|6981.8|6975.8|1090
1731654300000|2024-11-15 07:05:00|6982.8|6976.8|6992.8|6986.8|6992.8|6986.8|6980.8|6974.8|919
1731654600000|2024-11-15 07:10:00|6991.8|6985.8|6994.8|6988.8|7000.8|6994.8|6990.8|6984.8|877
1731654900000|2024-11-15 07:15:00|6995.8|6989.8|6996.8|6990.8|7000.8|6994.8|6991.8|6985.8|607
1731655200000|2024-11-15 07:20:00|6995.8|6989.8|6988.8|6982.8|6997.8|6991.8|6983.8|6977.8|703
1731655500000|2024-11-15 07:25:00|6987.8|6981.8|6989.8|6983.8|6990.8|6984.8|6984.8|6978.8|645
1731655800000|2024-11-15 07:30:00|6990.8|6984.8|6986.8|6980.8|6992.8|6986.8|6982.8|6976.8|953
1731656100000|2024-11-15 07:35:00|6985.8|6979.8|6982.8|6976.8|6990.8|6984.8|6981.8|6975.8|663
1731656400000|2024-11-15 07:40:00|6981.8|6975.8|6985.8|6979.8|6986.8|6980.8|6980.8|6974.8|994
1731656700000|2024-11-15 07:45:00|6984.8|6978.8|6987.8|6981.8|6992.8|6986.8|6983.8|6977.8|949
1731657000000|2024-11-15 07:50:00|6986.8|6980.8|6986.8|6980.8|6992.8|6986.8|6984.8|6978.8|1052
1731657300000|2024-11-15 07:55:00|6985.8|6979.8|6987.8|6981.8|6988.8|6982.8|6981.8|6975.8|1881
1731657600000|2024-11-15 08:00:00|6988.8|6982.8|6981.8|6975.8|6991.8|6985.8|6972.8|6966.8|2931
1731657900000|2024-11-15 08:05:00|6983.8|6977.8|6983.8|6977.8|6985.8|6979.8|6969.8|6963.8|3525
1731658200000|2024-11-15 08:10:00|6984.8|6978.8|6970.8|6964.8|6984.8|6978.8|6968.8|6962.8|2415
1731658500000|2024-11-15 08:15:00|6971.8|6965.8|6979.8|6973.8|6983.8|6977.8|6970.8|6964.8|1490
1731658800000|2024-11-15 08:20:00|6978.8|6972.8|6976.8|6970.8|6979.8|6973.8|6974.8|6968.8|939
1731659100000|2024-11-15 08:25:00|6977.8|6971.8|6973.8|6967.8|6979.8|6973.8|6971.8|6965.8|929
1731659400000|2024-11-15 08:30:00|6981.3|6963.3|6986|6968|6986.7|6968.7|6981.1|6963.1|0
1731659700000|2024-11-15 08:35:00|6986.1|6968.1|6987.5|6969.5|6987.7|6969.7|6985.9|6967.9|336
1731660000000|2024-11-15 08:40:00|6987.3|6969.3|6989.8|6971.8|6990.5|6972.5|6987.2|6969.2|0
1731660300000|2024-11-15 08:45:00|6989.7|6971.7|6989.6|6971.6|6991.2|6973.2|6988.9|6970.9|0
1731660600000|2024-11-15 08:50:00|6989.4|6971.4|6991.7|6973.7|6992.2|6974.2|6988.4|6970.4|0
1731660900000|2024-11-15 08:55:00|6991.8|6973.8|6993.4|6975.4|6993.6|6975.6|6991|6973|0
1731661200000|2024-11-15 09:00:00|6993.6|6975.6|6992|6974|6994.1|6976.1|6991.5|6973.5|0
1731661500000|2024-11-15 09:05:00|6991.9|6973.9|6991.4|6973.4|6992.7|6974.7|6991|6973|0
1731661800000|2024-11-15 09:10:00|6991.5|6973.5|6990.2|6972.2|6992.5|6974.5|6990.2|6972.2|0
1731662100000|2024-11-15 09:15:00|6974.8|6968.8|6977.8|6971.8|6992.8|6986.8|6974.8|6968.8|719
1731662400000|2024-11-15 09:20:00|6978.8|6972.8|6974.8|6968.8|6979.8|6973.8|6973.8|6967.8|237
1731662700000|2024-11-15 09:25:00|6975.8|6969.8|6980.8|6974.8|6980.8|6974.8|6975.8|6969.8|108
1731663000000|2024-11-15 09:30:00|6978.8|6972.8|6983.8|6977.8|6984.8|6978.8|6977.8|6971.8|178
1731663300000|2024-11-15 09:35:00|6982.8|6976.8|6982.8|6976.8|6986.8|6980.8|6982.8|6976.8|181
1731663600000|2024-11-15 09:40:00|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|6981.8|6975.8|91
1731663900000|2024-11-15 09:45:00|6982.8|6976.8|6985.8|6979.8|6985.8|6979.8|6980.8|6974.8|48
1731664200000|2024-11-15 09:50:00|6984.8|6978.8|6985.8|6979.8|6987.8|6981.8|6983.8|6977.8|87
1731664500000|2024-11-15 09:55:00|6986.8|6980.8|6991.8|6985.8|6994.8|6988.8|6986.8|6980.8|251
1731664800000|2024-11-15 10:00:00|6992.3|6986.3|6997.8|6991.8|6997.8|6991.8|6991.8|6985.8|95
1731665100000|2024-11-15 10:05:00|6998.3|6992.3|7000.3|6994.3|7001.3|6995.3|6998.3|6992.3|73
1731665400000|2024-11-15 10:10:00|6999.8|6993.8|6993.3|6987.3|6999.8|6993.8|6992.3|6986.3|126
1731665700000|2024-11-15 10:15:00|6993.8|6987.8|6986.8|6980.8|6994.3|6988.3|6986.3|6980.3|176
1731666000000|2024-11-15 10:20:00|6987.3|6981.3|6991.3|6985.3|6992.3|6986.3|6987.3|6981.3|76
1731666300000|2024-11-15 10:25:00|6991.8|6985.8|6992.8|6986.8|6994.3|6988.3|6990.3|6984.3|82
1731666600000|2024-11-15 10:30:00|6993.3|6987.3|6992.3|6986.3|6994.3|6988.3|6989.8|6983.8|314
1731666900000|2024-11-15 10:35:00|6991.8|6985.8|6991.3|6985.3|6994.3|6988.3|6990.3|6984.3|129
1731667200000|2024-11-15 10:40:00|6991.8|6985.8|6996.8|6990.8|6997.3|6991.3|6991.3|6985.3|139
1731667500000|2024-11-15 10:45:00|6997.3|6991.3|7003.3|6997.3|7003.3|6997.3|6996.3|6990.3|206
1731667800000|2024-11-15 10:50:00|7002.3|6996.3|7003.3|6997.3|7003.3|6997.3|6999.3|6993.3|136
1731668100000|2024-11-15 10:55:00|7003.8|6997.8|7003.3|6997.3|7005.3|6999.3|7001.3|6995.3|104
1731668400000|2024-11-15 11:00:00|7002.3|6996.3|7001.3|6995.3|7006.3|7000.3|7000.3|6994.3|194
1731668700000|2024-11-15 11:05:00|7002.3|6996.3|7001.3|6995.3|7003.3|6997.3|6999.3|6993.3|171
1731669000000|2024-11-15 11:10:00|7001.8|6995.8|7003.3|6997.3|7004.3|6998.3|7001.8|6995.8|93
1731669300000|2024-11-15 11:15:00|7003.8|6997.8|7006.3|7000.3|7008.3|7002.3|7003.8|6997.8|87
1731669600000|2024-11-15 11:20:00|7005.8|6999.8|7007.3|7001.3|7007.3|7001.3|7001.3|6995.3|55
1731669900000|2024-11-15 11:25:00|7006.8|7000.8|7012.8|7006.8|7013.3|7007.3|7006.8|7000.8|49
1731670200000|2024-11-15 11:30:00|7012.3|7006.3|7012.8|7006.8|7016.8|7010.8|6990.8|6984.8|1151
1731670500000|2024-11-15 11:35:00|7013.3|7007.3|7032.8|7026.8|7040.8|7034.8|7013.3|7007.3|511
1731670800000|2024-11-15 11:40:00|7033.3|7027.3|7033.8|7027.8|7042.3|7036.3|7030.3|7024.3|259
1731671100000|2024-11-15 11:45:00|7034.3|7028.3|7032.8|7026.8|7034.8|7028.8|7021.3|7015.3|163
1731671400000|2024-11-15 11:50:00|7033.8|7027.8|7041.8|7035.8|7042.3|7036.3|7027.8|7021.8|112
1731671700000|2024-11-15 11:55:00|7043.3|7037.3|7040.8|7034.8|7043.8|7037.8|7035.8|7029.8|147
1731672000000|2024-11-15 12:00:00|7039.8|7033.8|7041.8|7035.8|7049.3|7043.3|7038.3|7032.3|201
1731672300000|2024-11-15 12:05:00|7041.3|7035.3|7029.8|7023.8|7041.8|7035.8|7029.3|7023.3|69
1731672600000|2024-11-15 12:10:00|7029.3|7023.3|7025.3|7019.3|7031.8|7025.8|7025.3|7019.3|67
1731672900000|2024-11-15 12:15:00|7025.8|7019.8|7026.8|7020.8|7029.8|7023.8|7022.8|7016.8|73
1731673200000|2024-11-15 12:20:00|7026.3|7020.3|7026.8|7020.8|7032.3|7026.3|7024.3|7018.3|112
1731673500000|2024-11-15 12:25:00|7026.3|7020.3|7028.8|7022.8|7029.3|7023.3|7021.3|7015.3|81
1731673800000|2024-11-15 12:30:00|7029.3|7023.3|7026.3|7020.3|7030.3|7024.3|7024.8|7018.8|88
1731674100000|2024-11-15 12:35:00|7025.8|7019.8|7020.8|7014.8|7025.8|7019.8|7018.3|7012.3|56
1731674400000|2024-11-15 12:40:00|7021.3|7015.3|7026.8|7020.8|7029.8|7023.8|7021.3|7015.3|39
1731674700000|2024-11-15 12:45:00|7026.3|7020.3|7029.8|7023.8|7030.3|7024.3|7024.8|7018.8|58
1731675000000|2024-11-15 12:50:00|7030.3|7024.3|7032.3|7026.3|7034.3|7028.3|7029.8|7023.8|43
1731675300000|2024-11-15 12:55:00|7033.3|7027.3|7033.8|7027.8|7034.3|7028.3|7030.3|7024.3|11
1731675600000|2024-11-15 13:00:00|7034.3|7028.3|7025.8|7019.8|7034.3|7028.3|7023.8|7017.8|50
1731675900000|2024-11-15 13:05:00|7025.3|7019.3|7017.3|7011.3|7026.3|7020.3|7016.3|7010.3|87
1731676200000|2024-11-15 13:10:00|7018.3|7012.3|7011.8|7005.8|7020.3|7014.3|7011.8|7005.8|118
1731676500000|2024-11-15 13:15:00|7012.3|7006.3|7008.8|7002.8|7015.8|7009.8|7005.3|6999.3|245
1731676800000|2024-11-15 13:20:00|7009.3|7003.3|7014.3|7008.3|7018.3|7012.3|7008.8|7002.8|131
1731677100000|2024-11-15 13:25:00|7014.8|7008.8|7005.8|6999.8|7019.3|7013.3|7005.3|6999.3|124
1731677400000|2024-11-15 13:30:00|7004.3|6998.3|7002.8|6996.8|7014.8|7008.8|6998.8|6992.8|236
1731677700000|2024-11-15 13:35:00|7002.3|6996.3|7002.3|6996.3|7010.8|7004.8|6997.8|6991.8|118
1731678000000|2024-11-15 13:40:00|7001.8|6995.8|7003.8|6997.8|7006.3|7000.3|6999.3|6993.3|97
1731678300000|2024-11-15 13:45:00|7004.3|6998.3|7000.8|6994.8|7004.3|6998.3|6998.3|6992.3|66
1731678600000|2024-11-15 13:50:00|7000.3|6994.3|7000.8|6994.8|7002.8|6996.8|6996.8|6990.8|41
1731678900000|2024-11-15 13:55:00|7001.3|6995.3|7001.3|6995.3|7003.8|6997.8|6999.3|6993.3|24
1731679200000|2024-11-15 14:00:00|7000.8|6994.8|6997.8|6991.8|7003.8|6997.8|6996.3|6990.3|27
1731679500000|2024-11-15 14:05:00|6998.3|6992.3|6993.3|6987.3|7002.8|6996.8|6993.3|6987.3|67
1731679800000|2024-11-15 14:10:00|6993.8|6987.8|6996.8|6990.8|7001.3|6995.3|6992.8|6986.8|156
1731680100000|2024-11-15 14:15:00|6996.3|6990.3|6991.8|6985.8|6999.3|6993.3|6990.3|6984.3|72
1731680400000|2024-11-15 14:20:00|6992.3|6986.3|6995.3|6989.3|6998.3|6992.3|6989.3|6983.3|79
1731680700000|2024-11-15 14:25:00|6996.8|6990.8|6993.8|6987.8|6999.3|6993.3|6991.8|6985.8|190
1731681000000|2024-11-15 14:30:00|6993.3|6987.3|6976.8|6970.8|7007.8|7001.8|6969.3|6963.3|1708
1731681300000|2024-11-15 14:35:00|6976.3|6970.3|6982.8|6976.8|6983.8|6977.8|6969.8|6963.8|718
1731681600000|2024-11-15 14:40:00|6984.8|6978.8|6976.8|6970.8|6991.8|6985.8|6968.8|6962.8|849
1731681900000|2024-11-15 14:45:00|6977.3|6971.3|6975.8|6969.8|6989.3|6983.3|6974.3|6968.3|348
1731682200000|2024-11-15 14:50:00|6976.3|6970.3|6970.3|6964.3|6977.8|6971.8|6968.3|6962.3|368
1731682500000|2024-11-15 14:55:00|6970.8|6964.8|6974.8|6968.8|6981.3|6975.3|6968.8|6962.8|359
1731682800000|2024-11-15 15:00:00|6974.3|6968.3|6979.3|6973.3|6982.8|6976.8|6972.3|6966.3|380
1731683100000|2024-11-15 15:05:00|6979.8|6973.8|6978.3|6972.3|6984.3|6978.3|6974.3|6968.3|158
1731683400000|2024-11-15 15:10:00|6978.8|6972.8|6989.3|6983.3|6989.8|6983.8|6973.8|6967.8|160
1731683700000|2024-11-15 15:15:00|6988.8|6982.8|6978.8|6972.8|6992.8|6986.8|6978.3|6972.3|161
1731684000000|2024-11-15 15:20:00|6978.3|6972.3|6981.8|6975.8|6982.3|6976.3|6973.3|6967.3|156
1731684300000|2024-11-15 15:25:00|6982.3|6976.3|6988.8|6982.8|6990.8|6984.8|6980.3|6974.3|136
1731684600000|2024-11-15 15:30:00|6989.3|6983.3|6976.8|6970.8|6991.3|6985.3|6973.3|6967.3|191
1731684900000|2024-11-15 15:35:00|6976.3|6970.3|6962.8|6956.8|6977.8|6971.8|6961.3|6955.3|285
1731685200000|2024-11-15 15:40:00|6963.3|6957.3|6966.8|6960.8|6970.8|6964.8|6962.8|6956.8|188
1731685500000|2024-11-15 15:45:00|6966.3|6960.3|6979.3|6973.3|6979.8|6973.8|6965.3|6959.3|351
1731685800000|2024-11-15 15:50:00|6979.8|6973.8|6975.8|6969.8|6987.3|6981.3|6973.3|6967.3|228
1731686100000|2024-11-15 15:55:00|6975.3|6969.3|6976.8|6970.8|6978.3|6972.3|6972.3|6966.3|187
1731686400000|2024-11-15 16:00:00|6975.8|6969.8|6978.8|6972.8|6979.8|6973.8|6972.8|6966.8|263
1731686700000|2024-11-15 16:05:00|6981.8|6975.8|6977.8|6971.8|6983.8|6977.8|6976.8|6970.8|163
1731687000000|2024-11-15 16:10:00|6976.8|6970.8|6985.8|6979.8|6986.8|6980.8|6975.8|6969.8|1098
1731687300000|2024-11-15 16:15:00|6983.8|6977.8|6987.8|6981.8|6988.8|6982.8|6983.8|6977.8|220
1731687600000|2024-11-15 16:20:00|6986.8|6980.8|6992.8|6986.8|6992.8|6986.8|6984.8|6978.8|164
1731687900000|2024-11-15 16:25:00|6991.8|6985.8|6993.8|6987.8|6994.8|6988.8|6986.8|6980.8|303
1731688200000|2024-11-15 16:30:00|6994.8|6988.8|6989.8|6983.8|6995.8|6989.8|6989.8|6983.8|281
1731688500000|2024-11-15 16:35:00|6988.8|6982.8|6984.8|6978.8|6990.8|6984.8|6982.8|6976.8|161
1731688800000|2024-11-15 16:40:00|6983.8|6977.8|6982.8|6976.8|6986.8|6980.8|6981.8|6975.8|163
1731689100000|2024-11-15 16:45:00|6981.8|6975.8|6982.8|6976.8|6987.8|6981.8|6980.8|6974.8|81
1731689400000|2024-11-15 16:50:00|6983.8|6977.8|6983.8|6977.8|6985.8|6979.8|6982.8|6976.8|63
1731689700000|2024-11-15 16:55:00|6984.8|6978.8|6976.8|6970.8|6984.8|6978.8|6974.8|6968.8|88
1731690000000|2024-11-15 17:00:00|6977.8|6971.8|6977.8|6971.8|6978.8|6972.8|6974.8|6968.8|58
1731690300000|2024-11-15 17:05:00|6978.8|6972.8|6978.8|6972.8|6979.8|6973.8|6975.8|6969.8|71
1731690600000|2024-11-15 17:10:00|6979.8|6973.8|6982.8|6976.8|6982.8|6976.8|6977.8|6971.8|79
1731690900000|2024-11-15 17:15:00|6981.8|6975.8|6983.8|6977.8|6985.8|6979.8|6981.8|6975.8|79
1731691200000|2024-11-15 17:20:00|6984.8|6978.8|6982.8|6976.8|6985.8|6979.8|6981.8|6975.8|62
1731691500000|2024-11-15 17:25:00|6981.8|6975.8|6976.8|6970.8|6981.8|6975.8|6976.8|6970.8|87
1731691800000|2024-11-15 17:30:00|6975.8|6969.8|6976.8|6970.8|6976.8|6970.8|6973.8|6967.8|50
1731692100000|2024-11-15 17:35:00|6975.8|6969.8|6975.8|6969.8|6975.8|6969.8|6970.8|6964.8|108
1731692400000|2024-11-15 17:40:00|6974.8|6968.8|6975.8|6969.8|6975.8|6969.8|6971.8|6965.8|80
1731692700000|2024-11-15 17:45:00|6974.8|6968.8|6972.8|6966.8|6974.8|6968.8|6969.8|6963.8|49
1731693000000|2024-11-15 17:50:00|6971.8|6965.8|6972.8|6966.8|6972.8|6966.8|6971.8|6965.8|49
1731693300000|2024-11-15 17:55:00|6973.8|6967.8|6976.8|6970.8|6976.8|6970.8|6971.8|6965.8|95
1731693600000|2024-11-15 18:00:00|6975.8|6969.8|6976.8|6970.8|6978.8|6972.8|6974.8|6968.8|67
1731693900000|2024-11-15 18:05:00|6975.8|6969.8|6980.8|6974.8|6980.8|6974.8|6975.8|6969.8|32
1731694200000|2024-11-15 18:10:00|6981.8|6975.8|6983.8|6977.8|6984.8|6978.8|6980.8|6974.8|92
1731694500000|2024-11-15 18:15:00|6984.8|6978.8|6986.8|6980.8|6987.8|6981.8|6982.8|6976.8|223
1731694800000|2024-11-15 18:20:00|6985.8|6979.8|6983.8|6977.8|6989.8|6983.8|6983.8|6977.8|142
1731695100000|2024-11-15 18:25:00|6981.8|6975.8|6984.8|6978.8|6985.8|6979.8|6981.8|6975.8|67
1731695400000|2024-11-15 18:30:00|6982.8|6976.8|6978.8|6972.8|6983.8|6977.8|6977.8|6971.8|104
1731695700000|2024-11-15 18:35:00|6977.8|6971.8|6977.8|6971.8|6978.8|6972.8|6975.8|6969.8|76
1731696000000|2024-11-15 18:40:00|6978.8|6972.8|6977.8|6971.8|6979.8|6973.8|6976.8|6970.8|124
1731696300000|2024-11-15 18:45:00|6978.8|6972.8|6975.8|6969.8|6979.8|6973.8|6974.8|6968.8|112
1731696600000|2024-11-15 18:50:00|6974.8|6968.8|6974.8|6968.8|6977.8|6971.8|6973.8|6967.8|229
1731696900000|2024-11-15 18:55:00|6973.8|6967.8|6983.9|6965.9|6983.9|6973.8|6972.8|6965.9|227
1731697200000|2024-11-15 19:00:00|6984|6966|6981.3|6963.3|6985.5|6967.5|6980.9|6962.9|0
1731697500000|2024-11-15 19:05:00|6981.2|6963.2|6984.5|6966.5|6985.9|6967.9|6981|6963|0
1731697800000|2024-11-15 19:10:00|6984.4|6966.4|6983.4|6965.4|6984.7|6966.7|6983|6965|0
1731698100000|2024-11-15 19:15:00|6983.5|6965.5|6981.9|6963.9|6984.3|6966.3|6981.8|6963.8|0
1731698400000|2024-11-15 19:20:00|6981.8|6963.8|6976.6|6958.6|6982.1|6964.1|6976.3|6958.3|0
1731698700000|2024-11-15 19:25:00|6976.5|6958.5|6979.3|6961.3|6980|6962|6976.5|6958.5|0
1731699000000|2024-11-15 19:30:00|6979.4|6961.4|6977.7|6959.7|6979.7|6961.7|6977.7|6959.7|0
1731699300000|2024-11-15 19:35:00|6977.8|6959.8|6980.6|6962.6|6981|6963|6977.7|6959.7|0
1731699600000|2024-11-15 19:40:00|6980.7|6962.7|6987|6969|6987.1|6969.1|6980.6|6962.6|0
1731699900000|2024-11-15 19:45:00|6986.8|6968.8|6988.8|6970.8|6989|6971|6985.7|6967.7|0
1731700200000|2024-11-15 19:50:00|6988.9|6970.9|6986.3|6968.3|6989.2|6971.2|6986.1|6968.1|0
1731700500000|2024-11-15 19:55:00|6986.2|6968.2|6990.7|6972.7|6990.8|6972.8|6986.2|6968.2|0
1731700800000|2024-11-15 20:00:00|6990.6|6972.6|6995.9|6977.9|6996|6978|6990.5|6972.5|0
1731701100000|2024-11-15 20:05:00|6996|6978|6993.7|6975.7|6996.7|6978.7|6993.4|6975.4|0
1731701400000|2024-11-15 20:10:00|6993.8|6975.8|6999.2|6981.2|6999.3|6981.3|6993.6|6975.6|0
1731701700000|2024-11-15 20:15:00|6999.1|6981.1|6998.3|6980.3|7001.4|6983.4|6997.7|6979.7|0
1731702000000|2024-11-15 20:20:00|6998.4|6980.4|6997.7|6979.7|6999.1|6981.1|6997.5|6979.5|0
1731702300000|2024-11-15 20:25:00|6997.6|6979.6|6994.9|6976.9|6998.8|6980.8|6994.9|6976.9|0
1731702600000|2024-11-15 20:30:00|6995|6977|6995.3|6977.3|6995.8|6977.8|6992.9|6974.9|0
1731702900000|2024-11-15 20:35:00|6995.2|6977.2|6995.2|6977.2|6995.7|6977.7|6994.5|6976.5|0
1731703200000|2024-11-15 20:40:00|6995.3|6977.3|6993.9|6975.9|6997.1|6979.1|6993.7|6975.7|0
1731703500000|2024-11-15 20:45:00|6993.8|6975.8|6990.9|6972.9|6996.2|6978.2|6989.3|6971.3|0
1731703800000|2024-11-15 20:50:00|6990.1|6972.1|6997.4|6979.4|6997.5|6979.5|6990.1|6972.1|0
1731704100000|2024-11-15 20:55:00|6997.2|6979.2|6995.5|6977.5|6998.6|6980.6|6993.3|6975.3|0
1731704400000|2024-11-15 21:00:00|6995.8|6977.8|6998.7|6980.7|7002.5|6984.5|6995.8|6977.8|0
1731704700000|2024-11-15 21:05:00|6998.5|6980.5|6999|6981|6999.7|6981.7|6998.3|6980.3|0
1731705000000|2024-11-15 21:10:00|6998.8|6980.8|6998.2|6980.2|6999.2|6981.2|6997.6|6979.6|0
1731705300000|2024-11-15 21:15:00|6998.3|6980.3|6999.2|6981.2|6999.4|6981.4|6998.2|6980.2|0
1731705600000|2024-11-15 21:20:00|6999|6981|6998|6980|6999.2|6981.2|6997.8|6979.8|0
1731705900000|2024-11-15 21:25:00|6998.1|6980.1|6998|6980|6998.2|6980.2|6997.4|6979.4|0
1731706200000|2024-11-15 21:30:00|6997.9|6979.9|6997.6|6979.6|6998.2|6980.2|6997.4|6979.4|0
1731706500000|2024-11-15 21:35:00|6998|6980|6998|6980|6998.4|6980.4|6997.8|6979.8|0
1731706800000|2024-11-15 21:40:00|6997.8|6979.8|6997.6|6979.6|6998.2|6980.2|6997.6|6979.6|0
1731707100000|2024-11-15 21:45:00|6997.7|6979.7|6998|6980|6998.6|6980.6|6997.6|6979.6|0
1731707400000|2024-11-15 21:50:00|6998.2|6980.2|6998|6980|6998.2|6980.2|6997.2|6979.2|0
1731707700000|2024-11-15 21:55:00|6998.4|6980.4|6998|6980|6998.4|6980.4|6997.4|6979.4|0
1731708000000|2024-11-15 22:00:00|6995.5|6977.5|6995.5|6977.5|6995.5|6977.5|6995.5|6977.5|0
1731884400000|2024-11-17 23:00:00|6990.3|6972.3|6997|6979|6997.8|6979.8|6990.3|6972.3|0
1731884700000|2024-11-17 23:05:00|6997.1|6979.1|6998.6|6980.6|6999.2|6981.2|6995.7|6977.7|0
1731885000000|2024-11-17 23:10:00|6998.7|6980.7|6997.6|6979.6|6999|6981|6997.5|6979.5|0
1731885300000|2024-11-17 23:15:00|6997.8|6979.8|6997|6979|6997.9|6979.9|6996.6|6978.6|0
1731885600000|2024-11-17 23:20:00|6997.1|6979.1|6997.1|6979.1|6997.6|6979.6|6996.8|6978.8|0
1731885900000|2024-11-17 23:25:00|6997.2|6979.2|6998.4|6980.4|6998.6|6980.6|6997.2|6979.2|0
1731886200000|2024-11-17 23:30:00|6998.3|6980.3|6997.9|6979.9|6998.8|6980.8|6997.9|6979.9|0
1731886500000|2024-11-17 23:35:00|6997.8|6979.8|6997.1|6979.1|6997.9|6979.9|6996.9|6978.9|0
1731886800000|2024-11-17 23:40:00|6997|6979|6997.9|6979.9|6997.9|6979.9|6996.9|6978.9|0
1731887100000|2024-11-17 23:45:00|6997.8|6979.8|6997.8|6979.8|6997.9|6979.9|6997.3|6979.3|0
1731887400000|2024-11-17 23:50:00|6997.7|6979.7|6998.3|6980.3|6998.6|6980.6|6997.7|6979.7|0
1731887700000|2024-11-17 23:55:00|6998.5|6980.5|6999.6|6981.6|6999.6|6981.6|6998.3|6980.3|0
1731888000000|2024-11-18 00:00:00|6999.8|6981.8|6999.6|6981.6|7000|6982|6998.6|6980.6|0
1731888300000|2024-11-18 00:05:00|6999.5|6981.5|7001.4|6983.4|7001.4|6983.4|6999.4|6981.4|0
1731888600000|2024-11-18 00:10:00|7001.5|6983.5|7001.8|6983.8|7002.5|6984.5|7000.4|6982.4|0
1731888900000|2024-11-18 00:15:00|7001.5|6983.5|7001.7|6983.7|7001.9|6983.9|7000.4|6982.4|0
1731889200000|2024-11-18 00:20:00|7001.6|6983.6|7003|6985|7003.1|6985.1|7001.6|6983.6|0
1731889500000|2024-11-18 00:25:00|7003.1|6985.1|7003.7|6985.7|7004.9|6986.9|7002.9|6984.9|0
1731889800000|2024-11-18 00:30:00|7003.6|6985.6|7003.1|6985.1|7003.8|6985.8|7002.4|6984.4|0
1731890100000|2024-11-18 00:35:00|7003.3|6985.3|7002.8|6984.8|7003.5|6985.5|7002.1|6984.1|0
1731890400000|2024-11-18 00:40:00|7003|6985|7002.6|6984.6|7003|6985|7002.4|6984.4|0
1731890700000|2024-11-18 00:45:00|7002.4|6984.4|7004.3|6986.3|7005.2|6987.2|7002.4|6984.4|0
1731891000000|2024-11-18 00:50:00|7004.4|6986.4|7006.4|6988.4|7006.6|6988.6|7004.1|6986.1|0
1731891300000|2024-11-18 00:55:00|7006.2|6988.2|7007.2|6989.2|7007.5|6989.5|7005.5|6987.5|0
1731891600000|2024-11-18 01:00:00|7007|6989|7006.5|6988.5|7007.5|6989.5|7006.5|6988.5|0
1731891900000|2024-11-18 01:05:00|7006.4|6988.4|7006.4|6988.4|7007.4|6989.4|7006.1|6988.1|0
1731892200000|2024-11-18 01:10:00|7006.2|6988.2|7005.7|6987.7|7006.4|6988.4|7005.4|6987.4|0
1731892500000|2024-11-18 01:15:00|7005.6|6987.6|7052.8|7046.8|7054.8|7048.8|7005.6|6987.6|2103
1731892800000|2024-11-18 01:20:00|7051.8|7045.8|7061.8|7055.8|7065.8|7059.8|7046.8|7040.8|1012
1731893100000|2024-11-18 01:25:00|7062.8|7056.8|7056.8|7050.8|7064.8|7058.8|7052.8|7046.8|900
1731893400000|2024-11-18 01:30:00|7057.8|7051.8|7051.8|7045.8|7071.8|7065.8|7042.8|7036.8|3751
1731893700000|2024-11-18 01:35:00|7052.8|7046.8|7035.8|7029.8|7058.8|7052.8|7031.8|7025.8|2674
1731894000000|2024-11-18 01:40:00|7036.8|7030.8|7018.8|7012.8|7046.8|7040.8|7016.8|7010.8|2448
1731894300000|2024-11-18 01:45:00|7017.8|7011.8|7013.8|7007.8|7030.8|7024.8|6995.8|6989.8|2298
1731894600000|2024-11-18 01:50:00|7012.8|7006.8|7051.8|7045.8|7053.8|7047.8|7008.8|7002.8|2013
1731894900000|2024-11-18 01:55:00|7050.8|7044.8|7045.8|7039.8|7063.5|7057.5|7042.8|7036.8|1825
1731895200000|2024-11-18 02:00:00|7044.8|7038.8|7039.8|7033.8|7045.8|7039.8|7021.8|7015.8|1584
1731895500000|2024-11-18 02:05:00|7041.8|7035.8|7066.8|7060.8|7066.8|7060.8|7040.8|7034.8|1374
1731895800000|2024-11-18 02:10:00|7065.8|7059.8|7099.8|7093.8|7103.8|7097.8|7061.8|7055.8|2476
1731896100000|2024-11-18 02:15:00|7098.8|7092.8|7112.8|7106.8|7115.8|7109.8|7089.8|7083.8|2507
1731896400000|2024-11-18 02:20:00|7113.8|7107.8|7104.8|7098.8|7118.8|7112.8|7100.8|7094.8|2071
1731896700000|2024-11-18 02:25:00|7103.8|7097.8|7119.8|7113.8|7123.8|7117.8|7097.8|7091.8|2551
1731897000000|2024-11-18 02:30:00|7120.8|7114.8|7102.8|7096.8|7133.8|7127.8|7101.8|7095.8|1378
1731897300000|2024-11-18 02:35:00|7103.8|7097.8|7111.8|7105.8|7124.8|7118.8|7103.8|7097.8|974
1731897600000|2024-11-18 02:40:00|7112.8|7106.8|7093.8|7087.8|7113.8|7107.8|7091.8|7085.8|956
1731897900000|2024-11-18 02:45:00|7092.8|7086.8|7091.8|7085.8|7098.8|7092.8|7085.8|7079.8|1039
1731898200000|2024-11-18 02:50:00|7092.8|7086.8|7104.8|7098.8|7111.8|7105.8|7092.8|7086.8|749
1731898500000|2024-11-18 02:55:00|7105.8|7099.8|7111.8|7105.8|7115.8|7109.8|7094.8|7088.8|462
1731898800000|2024-11-18 03:00:00|7110.8|7104.8|7086.8|7080.8|7115.8|7109.8|7083.8|7077.8|708
1731899100000|2024-11-18 03:05:00|7084.8|7078.8|7102.8|7096.8|7104.8|7098.8|7083.8|7077.8|626
1731899400000|2024-11-18 03:10:00|7100.8|7094.8|7103.8|7097.8|7110.8|7104.8|7100.8|7094.8|661
1731899700000|2024-11-18 03:15:00|7104.8|7098.8|7087.8|7081.8|7105.8|7099.8|7087.8|7081.8|1071
1731900000000|2024-11-18 03:20:00|7088.8|7082.8|7111.8|7105.8|7112.8|7106.8|7088.8|7082.8|608
1731900300000|2024-11-18 03:25:00|7110.8|7104.8|7106.8|7100.8|7116.8|7110.8|7105.8|7099.8|385
1731900600000|2024-11-18 03:30:00|7107.8|7101.8|7099.8|7093.8|7108.8|7102.8|7094.8|7088.8|338
1731900900000|2024-11-18 03:35:00|7098.8|7092.8|7095.8|7089.8|7099.8|7093.8|7093.8|7087.8|279
1731901200000|2024-11-18 03:40:00|7094.8|7088.8|7088.8|7082.8|7096.8|7090.8|7087.8|7081.8|496
1731901500000|2024-11-18 03:45:00|7087.8|7081.8|7084.8|7078.8|7089.8|7083.8|7078.8|7072.8|518
1731901800000|2024-11-18 03:50:00|7083.8|7077.8|7081.8|7075.8|7086.8|7080.8|7076.8|7070.8|356
1731902100000|2024-11-18 03:55:00|7080.8|7074.8|7084.8|7078.8|7089.8|7083.8|7078.8|7072.8|337
1731902400000|2024-11-18 04:00:00|7092.9|7074.9|7093.6|7075.6|7093.8|7075.8|7092.9|7074.9|0
1731902700000|2024-11-18 04:05:00|7093.5|7075.5|7093.2|7075.2|7093.8|7075.8|7092.8|7074.8|0
1731903000000|2024-11-18 04:10:00|7093.4|7075.4|7093.7|7075.7|7093.8|7075.8|7093.2|7075.2|0
1731903300000|2024-11-18 04:15:00|7093.6|7075.6|7093.5|7075.5|7093.8|7075.8|7093.1|7075.1|0
1731903600000|2024-11-18 04:20:00|7093.6|7075.6|7093.7|7075.7|7094|7076|7093.5|7075.5|0
1731903900000|2024-11-18 04:25:00|7093.9|7075.9|7094|7076|7094.4|7076.4|7093.7|7075.7|0
1731904200000|2024-11-18 04:30:00|7094.1|7076.1|7094.3|7076.3|7094.3|7076.3|7093.6|7075.6|0
1731904500000|2024-11-18 04:35:00|7094.2|7076.2|7094.4|7076.4|7094.5|7076.5|7093.9|7075.9|0
1731904800000|2024-11-18 04:40:00|7094.2|7076.2|7094.9|7076.9|7095.1|7077.1|7093.9|7075.9|0
1731905100000|2024-11-18 04:45:00|7095.1|7077.1|7096|7078|7096.3|7078.3|7094.9|7076.9|0
1731905400000|2024-11-18 04:50:00|7096.1|7078.1|7095.8|7077.8|7096.3|7078.3|7095.6|7077.6|0
1731905700000|2024-11-18 04:55:00|7095.7|7077.7|7095.5|7077.5|7095.9|7077.9|7095.4|7077.4|5
1731906000000|2024-11-18 05:00:00|7095.4|7077.4|7084.8|7078.8|7095.5|7086.8|7071.8|7065.8|1228
1731906300000|2024-11-18 05:05:00|7085.8|7079.8|7081.8|7075.8|7093.8|7087.8|7075.8|7069.8|777
1731906600000|2024-11-18 05:10:00|7080.8|7074.8|7070.8|7064.8|7081.8|7075.8|7058.8|7052.8|941
1731906900000|2024-11-18 05:15:00|7069.8|7063.8|7074.8|7068.8|7079.8|7073.8|7066.8|7060.8|871
1731907200000|2024-11-18 05:20:00|7075.8|7069.8|7078.8|7072.8|7081.8|7075.8|7069.8|7063.8|861
1731907500000|2024-11-18 05:25:00|7079.8|7073.8|7066.8|7060.8|7086.8|7080.8|7061.8|7055.8|1572
1731907800000|2024-11-18 05:30:00|7065.8|7059.8|7058.8|7052.8|7065.8|7059.8|7057.8|7051.8|705
1731908100000|2024-11-18 05:35:00|7056.8|7050.8|7057.8|7051.8|7062.8|7056.8|7052.8|7046.8|478
1731908400000|2024-11-18 05:40:00|7058.8|7052.8|7068.8|7062.8|7068.8|7062.8|7056.8|7050.8|772
1731908700000|2024-11-18 05:45:00|7069.8|7063.8|7061.8|7055.8|7070.8|7064.8|7053.8|7047.8|1188
1731909000000|2024-11-18 05:50:00|7060.8|7054.8|7061.8|7055.8|7067.8|7061.8|7056.8|7050.8|557
1731909300000|2024-11-18 05:55:00|7060.8|7054.8|7057.8|7051.8|7068.8|7062.8|7055.8|7049.8|484
1731909600000|2024-11-18 06:00:00|7058.8|7052.8|7045.8|7039.8|7059.8|7053.8|7041.8|7035.8|1232
1731909900000|2024-11-18 06:05:00|7044.8|7038.8|7031.8|7025.8|7045.8|7039.8|7028.8|7022.8|1206
1731910200000|2024-11-18 06:10:00|7032.8|7026.8|7039.8|7033.8|7040.8|7034.8|7026.8|7020.8|799
1731910500000|2024-11-18 06:15:00|7038.8|7032.8|7045.8|7039.8|7049.8|7043.8|7029.8|7023.8|1132
1731910800000|2024-11-18 06:20:00|7044.8|7038.8|7056.8|7050.8|7061.8|7055.8|7037.8|7031.8|1402
1731911100000|2024-11-18 06:25:00|7057.8|7051.8|7048.8|7042.8|7059.8|7053.8|7043.8|7037.8|1107
1731911400000|2024-11-18 06:30:00|7047.8|7041.8|7041.8|7035.8|7055.8|7049.8|7038.8|7032.8|725
1731911700000|2024-11-18 06:35:00|7040.8|7034.8|7045.8|7039.8|7045.8|7039.8|7034.8|7028.8|645
1731912000000|2024-11-18 06:40:00|7044.8|7038.8|7040.8|7034.8|7046.8|7040.8|7037.8|7031.8|654
1731912300000|2024-11-18 06:45:00|7041.8|7035.8|7051.8|7045.8|7051.8|7045.8|7033.8|7027.8|750
1731912600000|2024-11-18 06:50:00|7049.8|7043.8|7057.8|7051.8|7057.8|7051.8|7047.8|7041.8|765
1731912900000|2024-11-18 06:55:00|7058.8|7052.8|7060.8|7054.8|7060.8|7054.8|7056.8|7050.8|812
1731913200000|2024-11-18 07:00:00|7059.8|7053.8|7061.8|7055.8|7062.8|7056.8|7055.8|7049.8|1003
1731913500000|2024-11-18 07:05:00|7060.8|7054.8|7065.8|7059.8|7066.8|7060.8|7057.8|7051.8|807
1731913800000|2024-11-18 07:10:00|7064.8|7058.8|7064.8|7058.8|7066.8|7060.8|7057.8|7051.8|637
1731914100000|2024-11-18 07:15:00|7063.8|7057.8|7067.8|7061.8|7068.8|7062.8|7059.8|7053.8|555
1731914400000|2024-11-18 07:20:00|7068.8|7062.8|7052.8|7046.8|7068.8|7062.8|7051.8|7045.8|886
1731914700000|2024-11-18 07:25:00|7051.8|7045.8|7055.8|7049.8|7057.8|7051.8|7050.8|7044.8|806
1731915000000|2024-11-18 07:30:00|7054.8|7048.8|7055.8|7049.8|7064.8|7058.8|7053.8|7047.8|1287
1731915300000|2024-11-18 07:35:00|7054.8|7048.8|7050.8|7044.8|7055.8|7049.8|7049.8|7043.8|941
1731915600000|2024-11-18 07:40:00|7051.8|7045.8|7051.8|7045.8|7056.8|7050.8|7050.8|7044.8|1359
1731915900000|2024-11-18 07:45:00|7052.8|7046.8|7052.8|7046.8|7053.8|7047.8|7049.8|7043.8|1490
1731916200000|2024-11-18 07:50:00|7051.8|7045.8|7061.8|7055.8|7062.8|7056.8|7051.8|7045.8|1464
1731916500000|2024-11-18 07:55:00|7060.8|7054.8|7060.8|7054.8|7062.8|7056.8|7055.8|7049.8|1571
1731916800000|2024-11-18 08:00:00|7061.8|7055.8|7056.8|7050.8|7062.8|7056.8|7053.8|7047.8|1542
1731917100000|2024-11-18 08:05:00|7055.8|7049.8|7047.8|7041.8|7058.8|7052.8|7044.8|7038.8|4329
1731917400000|2024-11-18 08:10:00|7048.8|7042.8|7046.8|7040.8|7049.8|7043.8|7043.8|7037.8|1163
1731917700000|2024-11-18 08:15:00|7045.8|7039.8|7053.8|7047.8|7054.8|7048.8|7045.8|7039.8|692
1731918000000|2024-11-18 08:20:00|7055.8|7049.8|7060.8|7054.8|7062.8|7056.8|7053.8|7047.8|776
1731918300000|2024-11-18 08:25:00|7061.8|7055.8|7065.8|7059.8|7070.8|7064.8|7058.8|7052.8|1163
1731918600000|2024-11-18 08:30:00|7070.5|7052.5|7067.1|7049.1|7070.5|7052.5|7066.7|7048.7|0
1731918900000|2024-11-18 08:35:00|7067|7049|7067.7|7049.7|7068.2|7050.2|7066.3|7048.3|0
1731919200000|2024-11-18 08:40:00|7067.6|7049.6|7066.4|7048.4|7067.8|7049.8|7064.5|7046.5|117
1731919500000|2024-11-18 08:45:00|7066.2|7048.2|7067|7049|7067.6|7049.6|7064.8|7046.8|0
1731919800000|2024-11-18 08:50:00|7066.9|7048.9|7067.8|7049.8|7068.7|7050.7|7065.9|7047.9|0
1731920100000|2024-11-18 08:55:00|7067.7|7049.7|7067.9|7049.9|7068.9|7050.9|7066.9|7048.9|0
1731920400000|2024-11-18 09:00:00|7067.7|7049.7|7062.5|7044.5|7068.1|7050.1|7062.5|7044.5|0
1731920700000|2024-11-18 09:05:00|7062.6|7044.6|7064.8|7046.8|7064.9|7046.9|7061.4|7043.4|0
1731921000000|2024-11-18 09:10:00|7064.6|7046.6|7063.5|7045.5|7066|7048|7063.1|7045.1|0
1731921300000|2024-11-18 09:15:00|7066.8|7060.8|7068.8|7062.8|7071.8|7065.8|7059.8|7053.8|673
1731921600000|2024-11-18 09:20:00|7067.8|7061.8|7073.8|7067.8|7075.8|7069.8|7064.8|7058.8|232
1731921900000|2024-11-18 09:25:00|7072.8|7066.8|7075.8|7069.8|7080.8|7074.8|7072.8|7066.8|198
1731922200000|2024-11-18 09:30:00|7074.8|7068.8|7072.8|7066.8|7077.8|7071.8|7071.8|7065.8|38
1731922500000|2024-11-18 09:35:00|7070.8|7064.8|7071.8|7065.8|7072.8|7066.8|7067.8|7061.8|112
1731922800000|2024-11-18 09:40:00|7069.8|7063.8|7067.8|7061.8|7071.8|7065.8|7067.8|7061.8|164
1731923100000|2024-11-18 09:45:00|7068.8|7062.8|7076.8|7070.8|7076.8|7070.8|7066.8|7060.8|89
1731923400000|2024-11-18 09:50:00|7074.8|7068.8|7072.8|7066.8|7075.8|7069.8|7070.8|7064.8|184
1731923700000|2024-11-18 09:55:00|7071.8|7065.8|7079.8|7073.8|7082.8|7076.8|7070.8|7064.8|180
1731924000000|2024-11-18 10:00:00|7080.3|7074.3|7084.3|7078.3|7086.3|7080.3|7079.3|7073.3|93
1731924300000|2024-11-18 10:05:00|7083.8|7077.8|7085.3|7079.3|7088.3|7082.3|7083.8|7077.8|169
1731924600000|2024-11-18 10:10:00|7085.8|7079.8|7083.3|7077.3|7087.3|7081.3|7082.8|7076.8|122
1731924900000|2024-11-18 10:15:00|7082.8|7076.8|7081.3|7075.3|7084.3|7078.3|7079.3|7073.3|215
1731925200000|2024-11-18 10:20:00|7082.3|7076.3|7082.3|7076.3|7084.3|7078.3|7081.3|7075.3|199
1731925500000|2024-11-18 10:25:00|7082.8|7076.8|7085.3|7079.3|7086.3|7080.3|7082.8|7076.8|21
1731925800000|2024-11-18 10:30:00|7085.8|7079.8|7082.3|7076.3|7085.8|7079.8|7080.8|7074.8|86
1731926100000|2024-11-18 10:35:00|7082.8|7076.8|7083.3|7077.3|7084.8|7078.8|7082.3|7076.3|95
1731926400000|2024-11-18 10:40:00|7084.3|7078.3|7082.8|7076.8|7086.3|7080.3|7081.8|7075.8|53
1731926700000|2024-11-18 10:45:00|7083.3|7077.3|7082.3|7076.3|7084.3|7078.3|7082.3|7076.3|23
1731927000000|2024-11-18 10:50:00|7081.3|7075.3|7078.3|7072.3|7081.3|7075.3|7078.3|7072.3|61
1731927300000|2024-11-18 10:55:00|7077.3|7071.3|7077.3|7071.3|7078.3|7072.3|7075.8|7069.8|148
1731927600000|2024-11-18 11:00:00|7076.3|7070.3|7072.3|7066.3|7076.3|7070.3|7072.3|7066.3|64
1731927900000|2024-11-18 11:05:00|7073.3|7067.3|7072.3|7066.3|7075.3|7069.3|7072.3|7066.3|127
1731928200000|2024-11-18 11:10:00|7071.3|7065.3|7071.3|7065.3|7072.3|7066.3|7070.8|7064.8|79
1731928500000|2024-11-18 11:15:00|7070.3|7064.3|7070.3|7064.3|7072.3|7066.3|7070.3|7064.3|87
1731928800000|2024-11-18 11:20:00|7069.8|7063.8|7070.3|7064.3|7072.3|7066.3|7069.8|7063.8|28
1731929100000|2024-11-18 11:25:00|7069.8|7063.8|7068.3|7062.3|7070.3|7064.3|7067.3|7061.3|43
1731929400000|2024-11-18 11:30:00|7067.8|7061.8|7066.3|7060.3|7069.3|7063.3|7064.3|7058.3|100
1731929700000|2024-11-18 11:35:00|7067.3|7061.3|7065.3|7059.3|7067.3|7061.3|7063.3|7057.3|93
1731930000000|2024-11-18 11:40:00|7064.8|7058.8|7067.3|7061.3|7067.3|7061.3|7063.8|7057.8|12
1731930300000|2024-11-18 11:45:00|7067.8|7061.8|7066.8|7060.8|7069.3|7063.3|7066.3|7060.3|28
1731930600000|2024-11-18 11:50:00|7066.3|7060.3|7068.3|7062.3|7068.3|7062.3|7065.8|7059.8|15
1731930900000|2024-11-18 11:55:00|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|7065.8|7059.8|31
1731931200000|2024-11-18 12:00:00|7068.3|7062.3|7072.3|7066.3|7072.8|7066.8|7066.3|7060.3|74
1731931500000|2024-11-18 12:05:00|7071.8|7065.8|7073.3|7067.3|7074.8|7068.8|7071.8|7065.8|10
1731931800000|2024-11-18 12:10:00|7072.8|7066.8|7070.3|7064.3|7073.8|7067.8|7068.8|7062.8|17
1731932100000|2024-11-18 12:15:00|7071.3|7065.3|7072.3|7066.3|7076.3|7070.3|7071.3|7065.3|20
1731932400000|2024-11-18 12:20:00|7071.8|7065.8|7073.3|7067.3|7075.3|7069.3|7070.3|7064.3|38
1731932700000|2024-11-18 12:25:00|7073.8|7067.8|7074.8|7068.8|7074.8|7068.8|7071.8|7065.8|19
1731933000000|2024-11-18 12:30:00|7074.3|7068.3|7074.3|7068.3|7076.3|7070.3|7073.3|7067.3|12
1731933300000|2024-11-18 12:35:00|7074.8|7068.8|7077.8|7071.8|7078.3|7072.3|7074.3|7068.3|29
1731933600000|2024-11-18 12:40:00|7077.3|7071.3|7077.3|7071.3|7078.8|7072.8|7076.8|7070.8|20
1731933900000|2024-11-18 12:45:00|7077.8|7071.8|7076.8|7070.8|7078.8|7072.8|7076.3|7070.3|18
1731934200000|2024-11-18 12:50:00|7076.3|7070.3|7075.3|7069.3|7076.8|7070.8|7071.8|7065.8|70
1731934500000|2024-11-18 12:55:00|7074.3|7068.3|7071.8|7065.8|7076.3|7070.3|7071.3|7065.3|53
1731934800000|2024-11-18 13:00:00|7071.3|7065.3|7068.3|7062.3|7072.8|7066.8|7067.3|7061.3|47
1731935100000|2024-11-18 13:05:00|7068.8|7062.8|7067.3|7061.3|7069.3|7063.3|7064.8|7058.8|34
1731935400000|2024-11-18 13:10:00|7067.8|7061.8|7069.8|7063.8|7071.3|7065.3|7066.3|7060.3|62
1731935700000|2024-11-18 13:15:00|7069.3|7063.3|7068.8|7062.8|7071.3|7065.3|7068.3|7062.3|23
1731936000000|2024-11-18 13:20:00|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7065.3|7059.3|48
1731936300000|2024-11-18 13:25:00|7069.8|7063.8|7073.8|7067.8|7075.3|7069.3|7069.8|7063.8|50
1731936600000|2024-11-18 13:30:00|7074.3|7068.3|7081.3|7075.3|7081.3|7075.3|7073.8|7067.8|32
1731936900000|2024-11-18 13:35:00|7081.8|7075.8|7084.8|7078.8|7085.8|7079.8|7081.3|7075.3|98
1731937200000|2024-11-18 13:40:00|7084.3|7078.3|7087.3|7081.3|7088.3|7082.3|7081.3|7075.3|161
1731937500000|2024-11-18 13:45:00|7086.8|7080.8|7079.8|7073.8|7086.8|7080.8|7079.8|7073.8|82
1731937800000|2024-11-18 13:50:00|7079.3|7073.3|7083.3|7077.3|7083.8|7077.8|7079.3|7073.3|58
1731938100000|2024-11-18 13:55:00|7082.8|7076.8|7081.8|7075.8|7083.3|7077.3|7079.3|7073.3|60
1731938400000|2024-11-18 14:00:00|7081.3|7075.3|7085.8|7079.8|7087.3|7081.3|7080.8|7074.8|95
1731938700000|2024-11-18 14:05:00|7085.3|7079.3|7084.3|7078.3|7086.3|7080.3|7083.3|7077.3|87
1731939000000|2024-11-18 14:10:00|7084.8|7078.8|7087.8|7081.8|7089.3|7083.3|7084.3|7078.3|107
1731939300000|2024-11-18 14:15:00|7087.3|7081.3|7082.3|7076.3|7088.3|7082.3|7081.8|7075.8|23
1731939600000|2024-11-18 14:20:00|7081.8|7075.8|7082.8|7076.8|7083.3|7077.3|7080.3|7074.3|44
1731939900000|2024-11-18 14:25:00|7083.3|7077.3|7081.3|7075.3|7084.3|7078.3|7080.8|7074.8|87
1731940200000|2024-11-18 14:30:00|7080.8|7074.8|7098.8|7092.8|7099.3|7093.3|7078.3|7072.3|1072
1731940500000|2024-11-18 14:35:00|7099.3|7093.3|7114.8|7108.8|7114.8|7108.8|7095.8|7089.8|678
1731940800000|2024-11-18 14:40:00|7114.3|7108.3|7100.8|7094.8|7115.8|7109.8|7100.3|7094.3|506
1731941100000|2024-11-18 14:45:00|7100.3|7094.3|7102.8|7096.8|7114.3|7108.3|7096.3|7090.3|317
1731941400000|2024-11-18 14:50:00|7102.3|7096.3|7085.8|7079.8|7102.3|7096.3|7082.8|7076.8|250
1731941700000|2024-11-18 14:55:00|7085.3|7079.3|7080.8|7074.8|7086.8|7080.8|7078.8|7072.8|211
1731942000000|2024-11-18 15:00:00|7080.3|7074.3|7085.8|7079.8|7089.8|7083.8|7079.3|7073.3|344
1731942300000|2024-11-18 15:05:00|7085.3|7079.3|7085.8|7079.8|7089.3|7083.3|7083.3|7077.3|213
1731942600000|2024-11-18 15:10:00|7085.3|7079.3|7080.3|7074.3|7090.3|7084.3|7079.3|7073.3|242
1731942900000|2024-11-18 15:15:00|7079.8|7073.8|7076.3|7070.3|7083.8|7077.8|7074.3|7068.3|161
1731943200000|2024-11-18 15:20:00|7076.8|7070.8|7071.8|7065.8|7076.8|7070.8|7068.8|7062.8|227
1731943500000|2024-11-18 15:25:00|7072.3|7066.3|7073.8|7067.8|7076.3|7070.3|7068.8|7062.8|210
1731943800000|2024-11-18 15:30:00|7073.3|7067.3|7081.8|7075.8|7083.3|7077.3|7071.3|7065.3|145
1731944100000|2024-11-18 15:35:00|7082.3|7076.3|7088.3|7082.3|7090.3|7084.3|7081.3|7075.3|361
1731944400000|2024-11-18 15:40:00|7087.8|7081.8|7085.8|7079.8|7092.3|7086.3|7083.8|7077.8|228
1731944700000|2024-11-18 15:45:00|7085.3|7079.3|7087.3|7081.3|7093.8|7087.8|7085.3|7079.3|219
1731945000000|2024-11-18 15:50:00|7087.8|7081.8|7091.8|7085.8|7093.3|7087.3|7087.8|7081.8|89
1731945300000|2024-11-18 15:55:00|7091.3|7085.3|7086.8|7080.8|7091.3|7085.3|7085.3|7079.3|134
1731945600000|2024-11-18 16:00:00|7088.8|7082.8|7088.8|7082.8|7090.8|7084.8|7086.8|7080.8|87
1731945900000|2024-11-18 16:05:00|7087.8|7081.8|7093.8|7087.8|7094.8|7088.8|7086.8|7080.8|259
1731946200000|2024-11-18 16:10:00|7094.8|7088.8|7098.8|7092.8|7100.8|7094.8|7092.8|7086.8|185
1731946500000|2024-11-18 16:15:00|7099.8|7093.8|7104.8|7098.8|7104.8|7098.8|7098.8|7092.8|40
1731946800000|2024-11-18 16:20:00|7103.8|7097.8|7102.8|7096.8|7103.8|7097.8|7100.8|7094.8|74
1731947100000|2024-11-18 16:25:00|7100.8|7094.8|7090.8|7084.8|7100.8|7094.8|7087.8|7081.8|324
1731947400000|2024-11-18 16:30:00|7091.8|7085.8|7095.8|7089.8|7096.8|7090.8|7089.8|7083.8|133
1731947700000|2024-11-18 16:35:00|7094.8|7088.8|7103.8|7097.8|7104.8|7098.8|7093.8|7087.8|408
1731948000000|2024-11-18 16:40:00|7105.8|7099.8|7107.8|7101.8|7109.8|7103.8|7104.8|7098.8|197
1731948300000|2024-11-18 16:45:00|7108.8|7102.8|7100.8|7094.8|7108.8|7102.8|7100.8|7094.8|79
1731948600000|2024-11-18 16:50:00|7102.8|7096.8|7104.8|7098.8|7104.8|7098.8|7099.8|7093.8|29
1731948900000|2024-11-18 16:55:00|7103.8|7097.8|7105.8|7099.8|7105.8|7099.8|7100.8|7094.8|22
1731949200000|2024-11-18 17:00:00|7106.8|7100.8|7106.8|7100.8|7108.8|7102.8|7102.8|7096.8|62
1731949500000|2024-11-18 17:05:00|7105.8|7099.8|7109.8|7103.8|7109.8|7103.8|7104.8|7098.8|40
1731949800000|2024-11-18 17:10:00|7110.8|7104.8|7112.8|7106.8|7113.8|7107.8|7109.8|7103.8|75
1731950100000|2024-11-18 17:15:00|7111.8|7105.8|7111.8|7105.8|7111.8|7105.8|7107.8|7101.8|40
1731950400000|2024-11-18 17:20:00|7110.8|7104.8|7108.8|7102.8|7110.8|7104.8|7108.8|7102.8|41
1731950700000|2024-11-18 17:25:00|7107.8|7101.8|7108.8|7102.8|7110.8|7104.8|7107.8|7101.8|52
1731951000000|2024-11-18 17:30:00|7109.8|7103.8|7110.8|7104.8|7110.8|7104.8|7108.8|7102.8|38
1731951300000|2024-11-18 17:35:00|7111.8|7105.8|7111.8|7105.8|7112.8|7106.8|7109.8|7103.8|48
1731951600000|2024-11-18 17:40:00|7110.8|7104.8|7111.8|7105.8|7116.8|7110.8|7109.8|7103.8|95
1731951900000|2024-11-18 17:45:00|7112.8|7106.8|7116.8|7110.8|7116.8|7110.8|7110.8|7104.8|173
1731952200000|2024-11-18 17:50:00|7115.8|7109.8|7113.8|7107.8|7117.8|7111.8|7113.8|7107.8|139
1731952500000|2024-11-18 17:55:00|7112.8|7106.8|7116.8|7110.8|7116.8|7110.8|7111.8|7105.8|113
1731952800000|2024-11-18 18:00:00|7115.8|7109.8|7114.8|7108.8|7116.8|7110.8|7114.8|7108.8|55
1731953100000|2024-11-18 18:05:00|7115.8|7109.8|7115.8|7109.8|7116.8|7110.8|7113.8|7107.8|106
1731953400000|2024-11-18 18:10:00|7114.8|7108.8|7117.8|7111.8|7117.8|7111.8|7113.8|7107.8|77
1731953700000|2024-11-18 18:15:00|7118.8|7112.8|7122.8|7116.8|7122.8|7116.8|7118.8|7112.8|126
1731954000000|2024-11-18 18:20:00|7123.8|7117.8|7121.8|7115.8|7123.8|7117.8|7120.8|7114.8|103
1731954300000|2024-11-18 18:25:00|7122.8|7116.8|7119.8|7113.8|7122.8|7116.8|7119.8|7113.8|87
1731954600000|2024-11-18 18:30:00|7117.8|7111.8|7115.8|7109.8|7118.8|7112.8|7114.8|7108.8|112
1731954900000|2024-11-18 18:35:00|7114.8|7108.8|7116.8|7110.8|7119.8|7113.8|7114.8|7108.8|123
1731955200000|2024-11-18 18:40:00|7115.8|7109.8|7112.8|7106.8|7117.8|7111.8|7111.8|7105.8|160
1731955500000|2024-11-18 18:45:00|7111.8|7105.8|7113.8|7107.8|7114.8|7108.8|7109.8|7103.8|102
1731955800000|2024-11-18 18:50:00|7112.8|7106.8|7117.8|7111.8|7119.8|7113.8|7112.8|7106.8|229
1731956100000|2024-11-18 18:55:00|7118.8|7112.8|7126.1|7108.1|7126.1|7115.8|7115.8|7108.1|182
1731956400000|2024-11-18 19:00:00|7126|7108|7126.1|7108.1|7126.1|7108.1|7124.9|7106.9|0
1731956700000|2024-11-18 19:05:00|7126|7108|7122.9|7104.9|7126.2|7108.2|7122.7|7104.7|0
1731957000000|2024-11-18 19:10:00|7122.8|7104.8|7119.3|7101.3|7122.9|7104.9|7119.2|7101.2|0
1731957300000|2024-11-18 19:15:00|7119.2|7101.2|7119.9|7101.9|7120.5|7102.5|7118.2|7100.2|0
1731957600000|2024-11-18 19:20:00|7120|7102|7116.7|7098.7|7120|7102|7116.6|7098.6|0
1731957900000|2024-11-18 19:25:00|7116.8|7098.8|7116.1|7098.1|7117.4|7099.4|7116|7098|0
1731958200000|2024-11-18 19:30:00|7116|7098|7115.7|7097.7|7117|7099|7114.8|7096.8|0
1731958500000|2024-11-18 19:35:00|7115.8|7097.8|7118.1|7100.1|7118.2|7100.2|7115.7|7097.7|0
1731958800000|2024-11-18 19:40:00|7119|7101|7120.4|7102.4|7121.5|7103.5|7117.9|7099.9|0
1731959100000|2024-11-18 19:45:00|7120.5|7102.5|7122.6|7104.6|7122.7|7104.7|7120.5|7102.5|0
1731959400000|2024-11-18 19:50:00|7122.7|7104.7|7124.1|7106.1|7124.4|7106.4|7122.4|7104.4|0
1731959700000|2024-11-18 19:55:00|7123.3|7105.3|7122.9|7104.9|7124.1|7106.1|7122.6|7104.6|0
1731960000000|2024-11-18 20:00:00|7122.8|7104.8|7123.3|7105.3|7125.7|7107.7|7122.8|7104.8|0
1731960300000|2024-11-18 20:05:00|7123.2|7105.2|7123|7105|7124|7106|7122.9|7104.9|0
1731960600000|2024-11-18 20:10:00|7123.1|7105.1|7121.4|7103.4|7124.3|7106.3|7121.4|7103.4|0
1731960900000|2024-11-18 20:15:00|7121.3|7103.3|7119.9|7101.9|7121.4|7103.4|7118.4|7100.4|0
1731961200000|2024-11-18 20:20:00|7119.8|7101.8|7119.9|7101.9|7120|7102|7118.9|7100.9|0
1731961500000|2024-11-18 20:25:00|7120.8|7102.8|7121.8|7103.8|7121.8|7103.8|7118.9|7100.9|0
1731961800000|2024-11-18 20:30:00|7121.7|7103.7|7119.6|7101.6|7121.8|7103.8|7119.4|7101.4|0
1731962100000|2024-11-18 20:35:00|7119.7|7101.7|7121.3|7103.3|7122.1|7104.1|7118.5|7100.5|0
1731962400000|2024-11-18 20:40:00|7123|7105|7121.4|7103.4|7123|7105|7121|7103|0
1731962700000|2024-11-18 20:45:00|7121.3|7103.3|7122.6|7104.6|7123.5|7105.5|7121.2|7103.2|0
1731963000000|2024-11-18 20:50:00|7122.7|7104.7|7124|7106|7124.2|7106.2|7121.8|7103.8|0
1731963300000|2024-11-18 20:55:00|7124.1|7106.1|7129.8|7111.8|7131.4|7113.4|7124|7106|0
1731963600000|2024-11-18 21:00:00|7129.6|7111.6|7130.4|7112.4|7131|7113|7128.5|7110.5|0
1731963900000|2024-11-18 21:05:00|7130.2|7112.2|7126.6|7108.6|7130.2|7112.2|7126.4|7108.4|0
1731964200000|2024-11-18 21:10:00|7126.8|7108.8|7127.8|7109.8|7128.3|7110.3|7126.2|7108.2|0
1731964500000|2024-11-18 21:15:00|7127.7|7109.7|7127.8|7109.8|7127.9|7109.9|7126.7|7108.7|0
1731964800000|2024-11-18 21:20:00|7128|7110|7127.4|7109.4|7128.1|7110.1|7127|7109|0
1731965100000|2024-11-18 21:25:00|7127.5|7109.5|7127.4|7109.4|7128.1|7110.1|7127.2|7109.2|0
1731965400000|2024-11-18 21:30:00|7127.3|7109.3|7126.8|7108.8|7127.3|7109.3|7126.8|7108.8|0
1731965700000|2024-11-18 21:35:00|7127|7109|7127.2|7109.2|7127.4|7109.4|7126.8|7108.8|0
1731966000000|2024-11-18 21:40:00|7127.3|7109.3|7127.8|7109.8|7128.3|7110.3|7127.3|7109.3|0
1731966300000|2024-11-18 21:45:00|7128|7110|7128.3|7110.3|7128.5|7110.5|7127.6|7109.6|0
1731966600000|2024-11-18 21:50:00|7128.5|7110.5|7128.5|7110.5|7128.5|7110.5|7128.3|7110.3|0
1731966900000|2024-11-18 21:55:00|7128.3|7110.3|7128.2|7110.2|7128.5|7110.5|7128.1|7110.1|0
1731967200000|2024-11-18 22:00:00|7128.1|7110.1|7128.2|7110.2|7128.2|7110.2|7128.1|7110.1|0
1731967500000|2024-11-18 22:05:00|7128.3|7110.3|7128.3|7110.3|7128.5|7110.5|7128.3|7110.3|0
1731967800000|2024-11-18 22:10:00|7128.4|7110.4|7130.4|7112.4|7130.4|7112.4|7128.2|7110.2|0
1731968100000|2024-11-18 22:15:00|7130.5|7112.5|7130.4|7112.4|7130.5|7112.5|7130.2|7112.2|0
1731968400000|2024-11-18 22:20:00|7130.5|7112.5|7130.6|7112.6|7130.6|7112.6|7130.2|7112.2|0
1731968700000|2024-11-18 22:25:00|7130.5|7112.5|7130.6|7112.6|7130.6|7112.6|7130.4|7112.4|0
1731969000000|2024-11-18 22:30:00|7130.7|7112.7|7130.8|7112.8|7130.9|7112.9|7130.6|7112.6|0
1731969300000|2024-11-18 22:35:00|7130.9|7112.9|7130.8|7112.8|7131|7113|7130.8|7112.8|0
1731969600000|2024-11-18 22:40:00|7131|7113|7131|7113|7131|7113|7131|7113|0
1731969900000|2024-11-18 22:45:00|7130.9|7112.9|7130.9|7112.9|7131|7113|7130.9|7112.9|0
1731970200000|2024-11-18 22:50:00|7130.8|7112.8|7130.8|7112.8|7130.8|7112.8|7130.7|7112.7|0
1731970500000|2024-11-18 22:55:00|7130.9|7112.9|7130.8|7112.8|7131.1|7113.1|7130.8|7112.8|0
1731970800000|2024-11-18 23:00:00|7131.1|7113.1|7126.6|7108.6|7131.3|7113.3|7125.6|7107.6|0
1731971100000|2024-11-18 23:05:00|7126.5|7108.5|7123.8|7105.8|7126.5|7108.5|7123.2|7105.2|0
1731971400000|2024-11-18 23:10:00|7124|7106|7123.5|7105.5|7124.2|7106.2|7123|7105|0
1731971700000|2024-11-18 23:15:00|7123.6|7105.6|7124.5|7106.5|7124.9|7106.9|7123.3|7105.3|0
1731972000000|2024-11-18 23:20:00|7124.7|7106.7|7125.6|7107.6|7125.8|7107.8|7124.7|7106.7|0
1731972300000|2024-11-18 23:25:00|7125.7|7107.7|7126.2|7108.2|7126.4|7108.4|7125.4|7107.4|0
1731972600000|2024-11-18 23:30:00|7126.3|7108.3|7127|7109|7127.4|7109.4|7126|7108|0
1731972900000|2024-11-18 23:35:00|7126.9|7108.9|7126.2|7108.2|7127|7109|7125.6|7107.6|0
1731973200000|2024-11-18 23:40:00|7126.1|7108.1|7126.6|7108.6|7127|7109|7125.8|7107.8|0
1731973500000|2024-11-18 23:45:00|7126.5|7108.5|7126.2|7108.2|7126.5|7108.5|7125.8|7107.8|0
1731973800000|2024-11-18 23:50:00|7126|7108|7127.7|7109.7|7128.2|7110.2|7126|7108|0
1731974100000|2024-11-18 23:55:00|7127.8|7109.8|7127.9|7109.9|7128|7110|7127.6|7109.6|0
1731974400000|2024-11-19 00:00:00|7128|7110|7127.8|7109.8|7129.1|7111.1|7127.4|7109.4|0
1731974700000|2024-11-19 00:05:00|7127.9|7109.9|7129.3|7111.3|7129.3|7111.3|7127.9|7109.9|0
1731975000000|2024-11-19 00:10:00|7129.5|7111.5|7130.1|7112.1|7130.2|7112.2|7129|7111|0
1731975300000|2024-11-19 00:15:00|7130|7112|7133.5|7115.5|7133.7|7115.7|7130|7112|0
1731975600000|2024-11-19 00:20:00|7133.6|7115.6|7132.8|7114.8|7133.6|7115.6|7132.3|7114.3|0
1731975900000|2024-11-19 00:25:00|7132.7|7114.7|7138.1|7120.1|7138.3|7120.3|7132.4|7114.4|0
1731976200000|2024-11-19 00:30:00|7138|7120|7135|7117|7138.1|7120.1|7134.7|7116.7|0
1731976500000|2024-11-19 00:35:00|7134.9|7116.9|7133|7115|7135.6|7117.6|7132.9|7114.9|0
1731976800000|2024-11-19 00:40:00|7133.1|7115.1|7132.9|7114.9|7133.8|7115.8|7132.7|7114.7|0
1731977100000|2024-11-19 00:45:00|7133|7115|7133.9|7115.9|7134.1|7116.1|7132.5|7114.5|0
1731977400000|2024-11-19 00:50:00|7134|7116|7134.4|7116.4|7134.4|7116.4|7133.8|7115.8|0
1731977700000|2024-11-19 00:55:00|7134.3|7116.3|7135|7117|7135|7117|7133.5|7115.5|0
1731978000000|2024-11-19 01:00:00|7134.8|7116.8|7133.4|7115.4|7134.8|7116.8|7133.2|7115.2|0
1731978300000|2024-11-19 01:05:00|7133.2|7115.2|7132.9|7114.9|7133.6|7115.6|7132.7|7114.7|0
1731978600000|2024-11-19 01:10:00|7133.1|7115.1|7132.6|7114.6|7133.4|7115.4|7131.8|7113.8|0
1731978900000|2024-11-19 01:15:00|7132.9|7114.9|7103.8|7097.8|7132.9|7118.8|7096.8|7090.8|1085
1731979200000|2024-11-19 01:20:00|7104.8|7098.8|7117.8|7111.8|7120.8|7114.8|7098.8|7092.8|782
1731979500000|2024-11-19 01:25:00|7116.8|7110.8|7122.8|7116.8|7127.8|7121.8|7116.8|7110.8|679
1731979800000|2024-11-19 01:30:00|7126.8|7120.8|7116.8|7110.8|7132.8|7126.8|7102.8|7096.8|2983
1731980100000|2024-11-19 01:35:00|7115.8|7109.8|7107.8|7101.8|7119.8|7113.8|7092.8|7086.8|1782
1731980400000|2024-11-19 01:40:00|7108.8|7102.8|7110.8|7104.8|7122.8|7116.8|7100.8|7094.8|1527
1731980700000|2024-11-19 01:45:00|7109.8|7103.8|7099.8|7093.8|7111.8|7105.8|7091.8|7085.8|1981
1731981000000|2024-11-19 01:50:00|7098.8|7092.8|7111.8|7105.8|7116.8|7110.8|7082.8|7076.8|1890
1731981300000|2024-11-19 01:55:00|7113.8|7107.8|7104.8|7098.8|7119.8|7113.8|7097.8|7091.8|1466
1731981600000|2024-11-19 02:00:00|7105.8|7099.8|7092.8|7086.8|7115.8|7109.8|7089.8|7083.8|1300
1731981900000|2024-11-19 02:05:00|7093.8|7087.8|7076.8|7070.8|7094.8|7088.8|7072.8|7066.8|2395
1731982200000|2024-11-19 02:10:00|7077.8|7071.8|7086.8|7080.8|7088.8|7082.8|7075.8|7069.8|1262
1731982500000|2024-11-19 02:15:00|7088.8|7082.8|7078.8|7072.8|7090.8|7084.8|7072.8|7066.8|828
1731982800000|2024-11-19 02:20:00|7079.8|7073.8|7073.8|7067.8|7080.8|7074.8|7063.8|7057.8|931
1731983100000|2024-11-19 02:25:00|7072.8|7066.8|7071.8|7065.8|7076.8|7070.8|7066.8|7060.8|581
1731983400000|2024-11-19 02:30:00|7072.8|7066.8|7065.8|7059.8|7078.8|7072.8|7062.8|7056.8|919
1731983700000|2024-11-19 02:35:00|7066.8|7060.8|7056.8|7050.8|7066.8|7060.8|7051.8|7045.8|1093
1731984000000|2024-11-19 02:40:00|7054.8|7048.8|7047.8|7041.8|7057.8|7051.8|7045.8|7039.8|3319
1731984300000|2024-11-19 02:45:00|7046.8|7040.8|7065.8|7059.8|7067.8|7061.8|7046.8|7040.8|912
1731984600000|2024-11-19 02:50:00|7064.8|7058.8|7071.8|7065.8|7076.8|7070.8|7064.8|7058.8|714
1731984900000|2024-11-19 02:55:00|7070.8|7064.8|7077.8|7071.8|7081.8|7075.8|7068.8|7062.8|569
1731985200000|2024-11-19 03:00:00|7078.8|7072.8|7075.8|7069.8|7085.8|7079.8|7069.8|7063.8|624
1731985500000|2024-11-19 03:05:00|7074.8|7068.8|7067.8|7061.8|7078.8|7072.8|7063.8|7057.8|410
1731985800000|2024-11-19 03:10:00|7066.8|7060.8|7064.8|7058.8|7068.8|7062.8|7059.8|7053.8|2134
1731986100000|2024-11-19 03:15:00|7065.8|7059.8|7072.8|7066.8|7072.8|7066.8|7060.8|7054.8|994
1731986400000|2024-11-19 03:20:00|7071.8|7065.8|7074.8|7068.8|7076.8|7070.8|7066.8|7060.8|361
1731986700000|2024-11-19 03:25:00|7073.8|7067.8|7074.8|7068.8|7076.8|7070.8|7066.8|7060.8|2625
1731987000000|2024-11-19 03:30:00|7073.8|7067.8|7078.8|7072.8|7083.8|7077.8|7072.8|7066.8|424
1731987300000|2024-11-19 03:35:00|7077.8|7071.8|7076.8|7070.8|7079.8|7073.8|7074.8|7068.8|321
1731987600000|2024-11-19 03:40:00|7075.8|7069.8|7070.8|7064.8|7076.8|7070.8|7069.8|7063.8|310
1731987900000|2024-11-19 03:45:00|7071.8|7065.8|7072.8|7066.8|7073.8|7067.8|7068.8|7062.8|279
1731988200000|2024-11-19 03:50:00|7073.8|7067.8|7073.8|7067.8|7074.8|7068.8|7070.8|7064.8|2765
1731988500000|2024-11-19 03:55:00|7072.8|7066.8|7074.8|7068.8|7078.8|7072.8|7070.8|7064.8|273
1731988800000|2024-11-19 04:00:00|7082.5|7064.5|7083.1|7065.1|7083.5|7065.5|7082.5|7064.5|2
1731989100000|2024-11-19 04:05:00|7083.3|7065.3|7082.8|7064.8|7083.7|7065.7|7082.8|7064.8|0
1731989400000|2024-11-19 04:10:00|7082.9|7064.9|7084.5|7066.5|7084.5|7066.5|7082.6|7064.6|0
1731989700000|2024-11-19 04:15:00|7084.4|7066.4|7084.7|7066.7|7084.8|7066.8|7083.9|7065.9|0
1731990000000|2024-11-19 04:20:00|7084.8|7066.8|7084.8|7066.8|7085.2|7067.2|7084.3|7066.3|0
1731990300000|2024-11-19 04:25:00|7084.6|7066.6|7084.8|7066.8|7085|7067|7084.3|7066.3|0
1731990600000|2024-11-19 04:30:00|7084.9|7066.9|7085.1|7067.1|7085.9|7067.9|7084.9|7066.9|0
1731990900000|2024-11-19 04:35:00|7085|7067|7084.5|7066.5|7085.2|7067.2|7083.7|7065.7|0
1731991200000|2024-11-19 04:40:00|7084.6|7066.6|7083.8|7065.8|7084.6|7066.6|7083.7|7065.7|0
1731991500000|2024-11-19 04:45:00|7083.9|7065.9|7083.2|7065.2|7084|7066|7082.8|7064.8|0
1731991800000|2024-11-19 04:50:00|7083|7065|7082.1|7064.1|7083.2|7065.2|7081.9|7063.9|0
1731992100000|2024-11-19 04:55:00|7082.2|7064.2|7082.9|7064.9|7083|7065|7082.2|7064.2|4
1731992400000|2024-11-19 05:00:00|7074.8|7068.8|7059.8|7053.8|7074.8|7068.8|7056.8|7050.8|949
1731992700000|2024-11-19 05:05:00|7057.8|7051.8|7060.8|7054.8|7062.8|7056.8|7055.8|7049.8|454
1731993000000|2024-11-19 05:10:00|7059.8|7053.8|7060.8|7054.8|7067.8|7061.8|7057.8|7051.8|399
1731993300000|2024-11-19 05:15:00|7061.8|7055.8|7051.8|7045.8|7070.8|7064.8|7050.8|7044.8|831
1731993600000|2024-11-19 05:20:00|7053.8|7047.8|7060.8|7054.8|7060.8|7054.8|7049.8|7043.8|456
1731993900000|2024-11-19 05:25:00|7059.8|7053.8|7054.8|7048.8|7062.8|7056.8|7052.8|7046.8|740
1731994200000|2024-11-19 05:30:00|7053.8|7047.8|7040.8|7034.8|7055.8|7049.8|7032.8|7026.8|2245
1731994500000|2024-11-19 05:35:00|7039.8|7033.8|7043.8|7037.8|7047.8|7041.8|7036.8|7030.8|754
1731994800000|2024-11-19 05:40:00|7044.8|7038.8|7045.8|7039.8|7048.8|7042.8|7039.8|7033.8|602
1731995100000|2024-11-19 05:45:00|7044.8|7038.8|7036.8|7030.8|7046.8|7040.8|7034.8|7028.8|903
1731995400000|2024-11-19 05:50:00|7037.8|7031.8|7041.8|7035.8|7043.8|7037.8|7021.8|7015.8|3003
1731995700000|2024-11-19 05:55:00|7042.8|7036.8|7066.8|7060.8|7068.8|7062.8|7042.8|7036.8|1786
1731996000000|2024-11-19 06:00:00|7065.8|7059.8|7067.8|7061.8|7072.8|7066.8|7055.8|7049.8|2151
1731996300000|2024-11-19 06:05:00|7066.8|7060.8|7066.8|7060.8|7076.8|7070.8|7066.8|7060.8|1302
1731996600000|2024-11-19 06:10:00|7065.8|7059.8|7060.8|7054.8|7078.8|7072.8|7060.8|7054.8|925
1731996900000|2024-11-19 06:15:00|7059.8|7053.8|7080.8|7074.8|7080.8|7074.8|7058.8|7052.8|1186
1731997200000|2024-11-19 06:20:00|7079.8|7073.8|7088.8|7082.8|7095.8|7089.8|7077.8|7071.8|1771
1731997500000|2024-11-19 06:25:00|7087.8|7081.8|7094.8|7088.8|7099.8|7093.8|7087.8|7081.8|2439
1731997800000|2024-11-19 06:30:00|7092.8|7086.8|7086.8|7080.8|7105.8|7099.8|7082.8|7076.8|1468
1731998100000|2024-11-19 06:35:00|7087.8|7081.8|7087.8|7081.8|7093.8|7087.8|7081.8|7075.8|1064
1731998400000|2024-11-19 06:40:00|7086.8|7080.8|7073.8|7067.8|7087.8|7081.8|7070.8|7064.8|2351
1731998700000|2024-11-19 06:45:00|7072.8|7066.8|7083.8|7077.8|7083.8|7077.8|7068.8|7062.8|887
1731999000000|2024-11-19 06:50:00|7082.8|7076.8|7083.8|7077.8|7083.8|7077.8|7077.8|7071.8|668
1731999300000|2024-11-19 06:55:00|7084.8|7078.8|7078.8|7072.8|7085.8|7079.8|7075.8|7069.8|565
1731999600000|2024-11-19 07:00:00|7077.8|7071.8|7079.8|7073.8|7082.8|7076.8|7074.8|7068.8|715
1731999900000|2024-11-19 07:05:00|7078.8|7072.8|7083.8|7077.8|7086.8|7080.8|7077.8|7071.8|904
1732000200000|2024-11-19 07:10:00|7081.8|7075.8|7068.8|7062.8|7081.8|7075.8|7067.8|7061.8|1069
1732000500000|2024-11-19 07:15:00|7069.8|7063.8|7077.8|7071.8|7081.8|7075.8|7067.8|7061.8|584
1732000800000|2024-11-19 07:20:00|7078.8|7072.8|7079.8|7073.8|7081.8|7075.8|7077.8|7071.8|543
1732001100000|2024-11-19 07:25:00|7078.8|7072.8|7076.8|7070.8|7083.8|7077.8|7075.8|7069.8|546
1732001400000|2024-11-19 07:30:00|7077.8|7071.8|7075.8|7069.8|7081.8|7075.8|7074.8|7068.8|635
1732001700000|2024-11-19 07:35:00|7076.8|7070.8|7074.8|7068.8|7080.8|7074.8|7073.8|7067.8|557
1732002000000|2024-11-19 07:40:00|7075.8|7069.8|7081.8|7075.8|7082.8|7076.8|7072.8|7066.8|466
1732002300000|2024-11-19 07:45:00|7082.8|7076.8|7082.8|7076.8|7087.8|7081.8|7081.8|7075.8|991
1732002600000|2024-11-19 07:50:00|7081.8|7075.8|7081.8|7075.8|7085.8|7079.8|7080.8|7074.8|688
1732002900000|2024-11-19 07:55:00|7080.8|7074.8|7081.8|7075.8|7082.8|7076.8|7075.8|7069.8|797
1732003200000|2024-11-19 08:00:00|7080.8|7074.8|7081.8|7075.8|7086.8|7080.8|7077.8|7071.8|1397
1732003500000|2024-11-19 08:05:00|7082.8|7076.8|7093.8|7087.8|7094.8|7088.8|7077.8|7071.8|2360
1732003800000|2024-11-19 08:10:00|7092.8|7086.8|7081.8|7075.8|7093.8|7087.8|7079.8|7073.8|1331
1732004100000|2024-11-19 08:15:00|7082.8|7076.8|7087.8|7081.8|7089.8|7083.8|7081.8|7075.8|1926
1732004400000|2024-11-19 08:20:00|7086.8|7080.8|7091.8|7085.8|7091.8|7085.8|7085.8|7079.8|487
1732004700000|2024-11-19 08:25:00|7090.8|7084.8|7091.8|7085.8|7092.8|7086.8|7086.8|7080.8|691
1732005000000|2024-11-19 08:30:00|7095.9|7077.9|7091.7|7073.7|7096.5|7078.5|7091.3|7073.3|39
1732005300000|2024-11-19 08:35:00|7091.6|7073.6|7077.9|7059.9|7091.7|7073.7|7077.9|7059.9|100
1732005600000|2024-11-19 08:40:00|7078.3|7060.3|7077.9|7059.9|7080.2|7062.2|7076.1|7058.1|0
1732005900000|2024-11-19 08:45:00|7078|7060|7085.9|7067.9|7086.4|7068.4|7077.8|7059.8|0
1732006200000|2024-11-19 08:50:00|7085.7|7067.7|7082.8|7064.8|7086.2|7068.2|7082.1|7064.1|0
1732006500000|2024-11-19 08:55:00|7082.9|7064.9|7084.8|7066.8|7086.7|7068.7|7082.3|7064.3|0
1732006800000|2024-11-19 09:00:00|7084.7|7066.7|7087.1|7069.1|7088|7070|7084.7|7066.7|0
1732007100000|2024-11-19 09:05:00|7087.2|7069.2|7086.3|7068.3|7088|7070|7084.7|7066.7|0
1732007400000|2024-11-19 09:10:00|7086.4|7068.4|7085.4|7067.4|7087.9|7069.9|7084.7|7066.7|0
1732007700000|2024-11-19 09:15:00|7090.8|7084.8|7053.8|7047.8|7090.8|7084.8|7051.8|7045.8|701
1732008000000|2024-11-19 09:20:00|7052.8|7046.8|7035.8|7029.8|7052.8|7046.8|7035.8|7029.8|458
1732008300000|2024-11-19 09:25:00|7034.8|7028.8|7014.8|7008.8|7034.8|7028.8|7009.8|7003.8|1033
1732008600000|2024-11-19 09:30:00|7013.8|7007.8|7018.8|7012.8|7020.8|7014.8|6990.8|6984.8|1015
1732008900000|2024-11-19 09:35:00|7019.8|7013.8|7029.8|7023.8|7037.8|7031.8|7013.8|7007.8|738
1732009200000|2024-11-19 09:40:00|7028.8|7022.8|7020.8|7014.8|7030.8|7024.8|7020.8|7014.8|192
1732009500000|2024-11-19 09:45:00|7018.8|7012.8|7025.8|7019.8|7026.8|7020.8|7014.8|7008.8|289
1732009800000|2024-11-19 09:50:00|7024.8|7018.8|7031.8|7025.8|7036.8|7030.8|7019.8|7013.8|364
1732010100000|2024-11-19 09:55:00|7030.8|7024.8|7026.8|7020.8|7030.8|7024.8|7024.8|7018.8|39
1732010400000|2024-11-19 10:00:00|7026.3|7020.3|7024.8|7018.8|7031.3|7025.3|7024.8|7018.8|307
1732010700000|2024-11-19 10:05:00|7024.3|7018.3|7027.8|7021.8|7030.8|7024.8|7021.3|7015.3|200
1732011000000|2024-11-19 10:10:00|7027.3|7021.3|7031.8|7025.8|7033.3|7027.3|7023.3|7017.3|156
1732011300000|2024-11-19 10:15:00|7032.3|7026.3|7037.3|7031.3|7038.8|7032.8|7030.3|7024.3|133
1732011600000|2024-11-19 10:20:00|7036.8|7030.8|7038.8|7032.8|7042.3|7036.3|7035.3|7029.3|147
1732011900000|2024-11-19 10:25:00|7039.3|7033.3|7032.8|7026.8|7041.3|7035.3|7032.8|7026.8|87
1732012200000|2024-11-19 10:30:00|7032.3|7026.3|7031.8|7025.8|7035.3|7029.3|7030.3|7024.3|190
1732012500000|2024-11-19 10:35:00|7032.3|7026.3|7032.8|7026.8|7035.8|7029.8|7032.3|7026.3|72
1732012800000|2024-11-19 10:40:00|7032.3|7026.3|7034.3|7028.3|7035.8|7029.8|7031.3|7025.3|52
1732013100000|2024-11-19 10:45:00|7033.8|7027.8|7040.3|7034.3|7041.3|7035.3|7032.3|7026.3|57
1732013400000|2024-11-19 10:50:00|7039.3|7033.3|7032.3|7026.3|7040.3|7034.3|7032.3|7026.3|136
1732013700000|2024-11-19 10:55:00|7032.8|7026.8|7039.3|7033.3|7039.3|7033.3|7032.3|7026.3|27
1732014000000|2024-11-19 11:00:00|7038.8|7032.8|7039.3|7033.3|7041.8|7035.8|7036.3|7030.3|178
1732014300000|2024-11-19 11:05:00|7038.3|7032.3|7044.3|7038.3|7044.8|7038.8|7038.3|7032.3|126
1732014600000|2024-11-19 11:10:00|7043.3|7037.3|7040.8|7034.8|7044.3|7038.3|7038.8|7032.8|68
1732014900000|2024-11-19 11:15:00|7040.3|7034.3|7036.3|7030.3|7040.8|7034.8|7035.3|7029.3|33
1732015200000|2024-11-19 11:20:00|7035.8|7029.8|7036.3|7030.3|7036.3|7030.3|7034.3|7028.3|73
1732015500000|2024-11-19 11:25:00|7037.3|7031.3|7033.3|7027.3|7037.3|7031.3|7033.3|7027.3|20
1732015800000|2024-11-19 11:30:00|7032.8|7026.8|7031.3|7025.3|7035.3|7029.3|7030.3|7024.3|32
1732016100000|2024-11-19 11:35:00|7031.8|7025.8|7034.3|7028.3|7035.3|7029.3|7030.3|7024.3|34
1732016400000|2024-11-19 11:40:00|7033.8|7027.8|7036.3|7030.3|7036.3|7030.3|7033.8|7027.8|20
1732016700000|2024-11-19 11:45:00|7035.8|7029.8|7032.3|7026.3|7036.3|7030.3|7031.3|7025.3|40
1732017000000|2024-11-19 11:50:00|7032.8|7026.8|7034.3|7028.3|7034.3|7028.3|7030.3|7024.3|47
1732017300000|2024-11-19 11:55:00|7034.8|7028.8|7040.8|7034.8|7041.3|7035.3|7033.3|7027.3|64
1732017600000|2024-11-19 12:00:00|7041.3|7035.3|7047.3|7041.3|7047.3|7041.3|7041.3|7035.3|123
1732017900000|2024-11-19 12:05:00|7046.8|7040.8|7049.8|7043.8|7050.3|7044.3|7046.3|7040.3|66
1732018200000|2024-11-19 12:10:00|7049.3|7043.3|7049.3|7043.3|7050.8|7044.8|7046.3|7040.3|44
1732018500000|2024-11-19 12:15:00|7050.3|7044.3|7040.3|7034.3|7051.3|7045.3|7040.3|7034.3|43
1732018800000|2024-11-19 12:20:00|7040.8|7034.8|7041.3|7035.3|7042.3|7036.3|7039.3|7033.3|168
1732019100000|2024-11-19 12:25:00|7041.8|7035.8|7046.8|7040.8|7047.8|7041.8|7041.3|7035.3|98
1732019400000|2024-11-19 12:30:00|7046.3|7040.3|7041.3|7035.3|7047.3|7041.3|7038.3|7032.3|134
1732019700000|2024-11-19 12:35:00|7040.8|7034.8|7042.3|7036.3|7042.3|7036.3|7039.8|7033.8|30
1732020000000|2024-11-19 12:40:00|7041.8|7035.8|7042.8|7036.8|7044.3|7038.3|7041.3|7035.3|22
1732020300000|2024-11-19 12:45:00|7042.3|7036.3|7043.8|7037.8|7044.3|7038.3|7041.3|7035.3|26
1732020600000|2024-11-19 12:50:00|7043.3|7037.3|7045.8|7039.8|7046.3|7040.3|7042.8|7036.8|27
1732020900000|2024-11-19 12:55:00|7046.3|7040.3|7056.3|7050.3|7056.3|7050.3|7045.3|7039.3|276
1732021200000|2024-11-19 13:00:00|7055.8|7049.8|7048.8|7042.8|7055.8|7049.8|7048.3|7042.3|108
1732021500000|2024-11-19 13:05:00|7049.3|7043.3|7047.3|7041.3|7049.8|7043.8|7045.8|7039.8|57
1732021800000|2024-11-19 13:10:00|7048.3|7042.3|7051.3|7045.3|7051.3|7045.3|7047.3|7041.3|88
1732022100000|2024-11-19 13:15:00|7050.8|7044.8|7046.8|7040.8|7051.3|7045.3|7044.8|7038.8|44
1732022400000|2024-11-19 13:20:00|7046.3|7040.3|7044.8|7038.8|7047.8|7041.8|7042.3|7036.3|53
1732022700000|2024-11-19 13:25:00|7044.3|7038.3|7048.8|7042.8|7049.3|7043.3|7043.8|7037.8|122
1732023000000|2024-11-19 13:30:00|7049.3|7043.3|7051.8|7045.8|7056.3|7050.3|7046.8|7040.8|180
1732023300000|2024-11-19 13:35:00|7052.3|7046.3|7057.8|7051.8|7058.8|7052.8|7051.3|7045.3|105
1732023600000|2024-11-19 13:40:00|7058.3|7052.3|7053.3|7047.3|7058.3|7052.3|7050.3|7044.3|357
1732023900000|2024-11-19 13:45:00|7053.8|7047.8|7046.3|7040.3|7055.3|7049.3|7045.3|7039.3|230
1732024200000|2024-11-19 13:50:00|7046.8|7040.8|7040.3|7034.3|7050.3|7044.3|7040.3|7034.3|184
1732024500000|2024-11-19 13:55:00|7040.8|7034.8|7039.8|7033.8|7042.8|7036.8|7038.8|7032.8|87
1732024800000|2024-11-19 14:00:00|7039.3|7033.3|7035.3|7029.3|7040.3|7034.3|7034.3|7028.3|183
1732025100000|2024-11-19 14:05:00|7034.8|7028.8|7045.8|7039.8|7052.3|7046.3|7032.3|7026.3|738
1732025400000|2024-11-19 14:10:00|7045.3|7039.3|7047.3|7041.3|7047.3|7041.3|7040.8|7034.8|150
1732025700000|2024-11-19 14:15:00|7046.8|7040.8|7042.3|7036.3|7050.3|7044.3|7042.3|7036.3|281
1732026000000|2024-11-19 14:20:00|7042.8|7036.8|7042.3|7036.3|7046.3|7040.3|7041.3|7035.3|146
1732026300000|2024-11-19 14:25:00|7042.8|7036.8|7047.3|7041.3|7051.3|7045.3|7042.3|7036.3|135
1732026600000|2024-11-19 14:30:00|7048.3|7042.3|7057.3|7051.3|7057.3|7051.3|7040.8|7034.8|978
1732026900000|2024-11-19 14:35:00|7057.8|7051.8|7041.8|7035.8|7057.8|7051.8|7038.3|7032.3|691
1732027200000|2024-11-19 14:40:00|7041.3|7035.3|7050.8|7044.8|7052.3|7046.3|7038.8|7032.8|403
1732027500000|2024-11-19 14:45:00|7051.3|7045.3|7043.3|7037.3|7052.8|7046.8|7039.8|7033.8|408
1732027800000|2024-11-19 14:50:00|7043.8|7037.8|7048.8|7042.8|7055.3|7049.3|7039.3|7033.3|246
1732028100000|2024-11-19 14:55:00|7048.3|7042.3|7040.8|7034.8|7051.3|7045.3|7040.3|7034.3|245
1732028400000|2024-11-19 15:00:00|7041.3|7035.3|7037.8|7031.8|7043.3|7037.3|7035.3|7029.3|273
1732028700000|2024-11-19 15:05:00|7037.3|7031.3|7045.3|7039.3|7045.8|7039.8|7034.8|7028.8|137
1732029000000|2024-11-19 15:10:00|7045.8|7039.8|7042.8|7036.8|7047.8|7041.8|7042.3|7036.3|179
1732029300000|2024-11-19 15:15:00|7043.8|7037.8|7039.3|7033.3|7044.3|7038.3|7035.3|7029.3|177
1732029600000|2024-11-19 15:20:00|7039.8|7033.8|7038.8|7032.8|7040.8|7034.8|7036.3|7030.3|149
1732029900000|2024-11-19 15:25:00|7038.3|7032.3|7047.8|7041.8|7048.3|7042.3|7038.3|7032.3|122
1732030200000|2024-11-19 15:30:00|7047.3|7041.3|7048.8|7042.8|7051.3|7045.3|7042.3|7036.3|197
1732030500000|2024-11-19 15:35:00|7048.3|7042.3|7060.3|7054.3|7062.8|7056.8|7048.3|7042.3|184
1732030800000|2024-11-19 15:40:00|7059.8|7053.8|7060.8|7054.8|7064.3|7058.3|7056.8|7050.8|124
1732031100000|2024-11-19 15:45:00|7060.3|7054.3|7057.8|7051.8|7061.8|7055.8|7055.8|7049.8|194
1732031400000|2024-11-19 15:50:00|7057.3|7051.3|7057.3|7051.3|7057.8|7051.8|7050.8|7044.8|222
1732031700000|2024-11-19 15:55:00|7057.8|7051.8|7055.8|7049.8|7062.3|7056.3|7054.8|7048.8|230
1732032000000|2024-11-19 16:00:00|7053.8|7047.8|7049.8|7043.8|7053.8|7047.8|7043.8|7037.8|337
1732032300000|2024-11-19 16:05:00|7050.8|7044.8|7051.8|7045.8|7056.8|7050.8|7049.8|7043.8|136
1732032600000|2024-11-19 16:10:00|7052.8|7046.8|7052.8|7046.8|7053.8|7047.8|7051.8|7045.8|55
1732032900000|2024-11-19 16:15:00|7051.8|7045.8|7055.8|7049.8|7057.8|7051.8|7050.8|7044.8|89
1732033200000|2024-11-19 16:20:00|7054.8|7048.8|7055.8|7049.8|7057.8|7051.8|7054.8|7048.8|78
1732033500000|2024-11-19 16:25:00|7053.8|7047.8|7057.8|7051.8|7057.8|7051.8|7053.8|7047.8|132
1732033800000|2024-11-19 16:30:00|7056.8|7050.8|7055.8|7049.8|7057.8|7051.8|7051.8|7045.8|197
1732034100000|2024-11-19 16:35:00|7054.8|7048.8|7057.8|7051.8|7058.8|7052.8|7051.8|7045.8|188
1732034400000|2024-11-19 16:40:00|7056.8|7050.8|7052.8|7046.8|7057.8|7051.8|7052.8|7046.8|66
1732034700000|2024-11-19 16:45:00|7053.8|7047.8|7048.8|7042.8|7053.8|7047.8|7048.8|7042.8|92
1732035000000|2024-11-19 16:50:00|7047.8|7041.8|7046.8|7040.8|7049.8|7043.8|7044.8|7038.8|100
1732035300000|2024-11-19 16:55:00|7045.8|7039.8|7048.8|7042.8|7049.8|7043.8|7045.8|7039.8|56
1732035600000|2024-11-19 17:00:00|7047.8|7041.8|7048.8|7042.8|7050.8|7044.8|7046.8|7040.8|87
1732035900000|2024-11-19 17:05:00|7049.8|7043.8|7048.8|7042.8|7049.8|7043.8|7047.8|7041.8|60
1732036200000|2024-11-19 17:10:00|7049.8|7043.8|7050.8|7044.8|7050.8|7044.8|7047.8|7041.8|57
1732036500000|2024-11-19 17:15:00|7051.8|7045.8|7049.8|7043.8|7052.8|7046.8|7048.8|7042.8|43
1732036800000|2024-11-19 17:20:00|7048.8|7042.8|7046.8|7040.8|7048.8|7042.8|7042.8|7036.8|98
1732037100000|2024-11-19 17:25:00|7044.8|7038.8|7046.8|7040.8|7046.8|7040.8|7044.8|7038.8|52
1732037400000|2024-11-19 17:30:00|7045.8|7039.8|7049.8|7043.8|7049.8|7043.8|7044.8|7038.8|62
1732037700000|2024-11-19 17:35:00|7048.8|7042.8|7045.8|7039.8|7048.8|7042.8|7044.8|7038.8|208
1732038000000|2024-11-19 17:40:00|7046.8|7040.8|7042.8|7036.8|7046.8|7040.8|7042.8|7036.8|124
1732038300000|2024-11-19 17:45:00|7041.8|7035.8|7039.8|7033.8|7042.8|7036.8|7039.8|7033.8|61
1732038600000|2024-11-19 17:50:00|7038.8|7032.8|7038.8|7032.8|7040.8|7034.8|7037.8|7031.8|141
1732038900000|2024-11-19 17:55:00|7039.8|7033.8|7038.8|7032.8|7041.8|7035.8|7038.8|7032.8|82
1732039200000|2024-11-19 18:00:00|7037.8|7031.8|7036.8|7030.8|7038.8|7032.8|7034.8|7028.8|126
1732039500000|2024-11-19 18:05:00|7035.8|7029.8|7040.8|7034.8|7040.8|7034.8|7035.8|7029.8|66
1732039800000|2024-11-19 18:10:00|7041.8|7035.8|7039.8|7033.8|7041.8|7035.8|7037.8|7031.8|110
1732040100000|2024-11-19 18:15:00|7040.8|7034.8|7038.8|7032.8|7041.8|7035.8|7038.8|7032.8|34
1732040400000|2024-11-19 18:20:00|7039.8|7033.8|7038.8|7032.8|7040.8|7034.8|7037.8|7031.8|101
1732040700000|2024-11-19 18:25:00|7039.8|7033.8|7042.8|7036.8|7042.8|7036.8|7039.8|7033.8|118
1732041000000|2024-11-19 18:30:00|7041.8|7035.8|7042.8|7036.8|7043.8|7037.8|7037.8|7031.8|100
1732041300000|2024-11-19 18:35:00|7043.8|7037.8|7047.8|7041.8|7047.8|7041.8|7043.8|7037.8|96
1732041600000|2024-11-19 18:40:00|7046.8|7040.8|7048.8|7042.8|7048.8|7042.8|7045.8|7039.8|48
1732041900000|2024-11-19 18:45:00|7049.8|7043.8|7052.8|7046.8|7054.8|7048.8|7049.8|7043.8|61
1732042200000|2024-11-19 18:50:00|7053.8|7047.8|7055.8|7049.8|7057.8|7051.8|7051.8|7045.8|70
1732042500000|2024-11-19 18:55:00|7054.8|7048.8|7061.4|7043.4|7061.4|7052.8|7051.8|7043.4|105
1732042800000|2024-11-19 19:00:00|7061.5|7043.5|7058.6|7040.6|7062.4|7044.4|7058.2|7040.2|0
1732043100000|2024-11-19 19:05:00|7058.5|7040.5|7057.7|7039.7|7058.6|7040.6|7056.4|7038.4|0
1732043400000|2024-11-19 19:10:00|7057.8|7039.8|7059.5|7041.5|7059.5|7041.5|7057.6|7039.6|0
1732043700000|2024-11-19 19:15:00|7059.4|7041.4|7055|7037|7059.7|7041.7|7054.9|7036.9|0
1732044000000|2024-11-19 19:20:00|7054.9|7036.9|7058.1|7040.1|7059.1|7041.1|7054.9|7036.9|0
1732044300000|2024-11-19 19:25:00|7058|7040|7053.6|7035.6|7058.1|7040.1|7053.3|7035.3|0
1732044600000|2024-11-19 19:30:00|7053.7|7035.7|7049.7|7031.7|7054.1|7036.1|7049.5|7031.5|0
1732044900000|2024-11-19 19:35:00|7049.8|7031.8|7049.5|7031.5|7051.5|7033.5|7048.9|7030.9|0
1732045200000|2024-11-19 19:40:00|7049.6|7031.6|7047.9|7029.9|7049.6|7031.6|7046.1|7028.1|0
1732045500000|2024-11-19 19:45:00|7048|7030|7047.4|7029.4|7048|7030|7045.4|7027.4|0
1732045800000|2024-11-19 19:50:00|7047.5|7029.5|7048.6|7030.6|7048.7|7030.7|7047.4|7029.4|0
1732046100000|2024-11-19 19:55:00|7048.5|7030.5|7048.2|7030.2|7048.9|7030.9|7048.2|7030.2|0
1732046400000|2024-11-19 20:00:00|7048.1|7030.1|7046.1|7028.1|7048.4|7030.4|7046|7028|0
1732046700000|2024-11-19 20:05:00|7046.2|7028.2|7050|7032|7050|7032|7046|7028|0
1732047000000|2024-11-19 20:10:00|7050.1|7032.1|7049.2|7031.2|7050.3|7032.3|7048.3|7030.3|0
1732047300000|2024-11-19 20:15:00|7049.3|7031.3|7050.5|7032.5|7050.5|7032.5|7048.1|7030.1|0
1732047600000|2024-11-19 20:20:00|7050.4|7032.4|7050|7032|7050.5|7032.5|7048.5|7030.5|0
1732047900000|2024-11-19 20:25:00|7050.1|7032.1|7048.8|7030.8|7050.6|7032.6|7048.7|7030.7|0
1732048200000|2024-11-19 20:30:00|7048.7|7030.7|7048.7|7030.7|7048.9|7030.9|7046.7|7028.7|0
1732048500000|2024-11-19 20:35:00|7048.6|7030.6|7050.6|7032.6|7051.7|7033.7|7048.6|7030.6|0
1732048800000|2024-11-19 20:40:00|7050.7|7032.7|7052.4|7034.4|7053.5|7035.5|7050.5|7032.5|0
1732049100000|2024-11-19 20:45:00|7052.3|7034.3|7053.2|7035.2|7054.6|7036.6|7050.4|7032.4|0
1732049400000|2024-11-19 20:50:00|7053.5|7035.5|7053.9|7035.9|7059.2|7041.2|7053.2|7035.2|0
1732049700000|2024-11-19 20:55:00|7054.1|7036.1|7050.5|7032.5|7056.3|7038.3|7049.6|7031.6|0
1732050000000|2024-11-19 21:00:00|7050.6|7032.6|7052.4|7034.4|7054.9|7036.9|7050|7032|0
1732050300000|2024-11-19 21:05:00|7052.5|7034.5|7053.8|7035.8|7054.9|7036.9|7052.4|7034.4|0
1732050600000|2024-11-19 21:10:00|7053.9|7035.9|7053.6|7035.6|7054.7|7036.7|7052.6|7034.6|0
1732050900000|2024-11-19 21:15:00|7053.4|7035.4|7053|7035|7053.6|7035.6|7052.4|7034.4|0
1732051200000|2024-11-19 21:20:00|7052.9|7034.9|7051.4|7033.4|7052.9|7034.9|7051.2|7033.2|0
1732051500000|2024-11-19 21:25:00|7051.3|7033.3|7052.6|7034.6|7052.8|7034.8|7051|7033|0
1732051800000|2024-11-19 21:30:00|7052.5|7034.5|7051.8|7033.8|7052.6|7034.6|7051.3|7033.3|0
1732052100000|2024-11-19 21:35:00|7051.7|7033.7|7052|7034|7052.2|7034.2|7051.6|7033.6|0
1732052400000|2024-11-19 21:40:00|7051.9|7033.9|7052|7034|7052.8|7034.8|7051.4|7033.4|0
1732052700000|2024-11-19 21:45:00|7051.8|7033.8|7051.8|7033.8|7052|7034|7051.3|7033.3|0
1732053000000|2024-11-19 21:50:00|7051.6|7033.6|7051.1|7033.1|7051.6|7033.6|7051.1|7033.1|0
1732053300000|2024-11-19 21:55:00|7051|7033|7050.2|7032.2|7051.3|7033.3|7049.6|7031.6|0
1732053600000|2024-11-19 22:00:00|7050.3|7032.3|7050.2|7032.2|7050.4|7032.4|7050.2|7032.2|0
1732053900000|2024-11-19 22:05:00|7050|7032|7050.1|7032.1|7050.1|7032.1|7049.9|7031.9|0
1732054200000|2024-11-19 22:10:00|7049.7|7031.7|7049.9|7031.9|7050.2|7032.2|7049.6|7031.6|0
1732054500000|2024-11-19 22:15:00|7050|7032|7049.5|7031.5|7050|7032|7049.5|7031.5|0
1732054800000|2024-11-19 22:20:00|7049.6|7031.6|7049.4|7031.4|7049.7|7031.7|7049.3|7031.3|0
1732055100000|2024-11-19 22:25:00|7049.5|7031.5|7049.5|7031.5|7049.6|7031.6|7049.4|7031.4|0
1732055400000|2024-11-19 22:30:00|7049.6|7031.6|7049.4|7031.4|7049.8|7031.8|7049.3|7031.3|0
1732055700000|2024-11-19 22:35:00|7049.2|7031.2|7049.4|7031.4|7049.4|7031.4|7049.2|7031.2|0
1732056000000|2024-11-19 22:40:00|7049.3|7031.3|7049.3|7031.3|7049.3|7031.3|7049.3|7031.3|0
1732056300000|2024-11-19 22:45:00|7049.4|7031.4|7049.5|7031.5|7049.6|7031.6|7049.1|7031.1|0
1732056600000|2024-11-19 22:50:00|7049.6|7031.6|7049.6|7031.6|7049.6|7031.6|7049.5|7031.5|0
1732056900000|2024-11-19 22:55:00|7049.7|7031.7|7050.9|7032.9|7051|7033|7049.6|7031.6|0
1732057200000|2024-11-19 23:00:00|7051|7033|7052.9|7034.9|7053.1|7035.1|7051|7033|0
1732057500000|2024-11-19 23:05:00|7053.1|7035.1|7056|7038|7056.1|7038.1|7053.1|7035.1|0
1732057800000|2024-11-19 23:10:00|7055.8|7037.8|7055.4|7037.4|7055.8|7037.8|7055|7037|0
1732058100000|2024-11-19 23:15:00|7055.3|7037.3|7056.8|7038.8|7056.8|7038.8|7055|7037|0
1732058400000|2024-11-19 23:20:00|7056.9|7038.9|7056.7|7038.7|7057.1|7039.1|7055.6|7037.6|0
1732058700000|2024-11-19 23:25:00|7056.6|7038.6|7055.8|7037.8|7057.4|7039.4|7055.8|7037.8|0
1732059000000|2024-11-19 23:30:00|7055.6|7037.6|7056.9|7038.9|7056.9|7038.9|7054.8|7036.8|0
1732059300000|2024-11-19 23:35:00|7057.3|7039.3|7056.9|7038.9|7057.3|7039.3|7056.3|7038.3|0
1732059600000|2024-11-19 23:40:00|7057.1|7039.1|7057.6|7039.6|7058.2|7040.2|7057.1|7039.1|0
1732059900000|2024-11-19 23:45:00|7057.5|7039.5|7057.3|7039.3|7057.6|7039.6|7056.7|7038.7|0
1732060200000|2024-11-19 23:50:00|7057.4|7039.4|7057.4|7039.4|7058|7040|7056.9|7038.9|0
1732060500000|2024-11-19 23:55:00|7057.5|7039.5|7058.2|7040.2|7058.2|7040.2|7057.2|7039.2|0
1732060800000|2024-11-20 00:00:00|7058.3|7040.3|7059.1|7041.1|7059.1|7041.1|7057.7|7039.7|0
1732061100000|2024-11-20 00:05:00|7059|7041|7059.3|7041.3|7059.5|7041.5|7058.5|7040.5|0
1732061400000|2024-11-20 00:10:00|7059.4|7041.4|7060.5|7042.5|7061.3|7043.3|7059.3|7041.3|0
1732061700000|2024-11-20 00:15:00|7060.4|7042.4|7061.1|7043.1|7061.7|7043.7|7060.3|7042.3|0
1732062000000|2024-11-20 00:20:00|7061|7043|7064.5|7046.5|7065.8|7047.8|7061|7043|0
1732062300000|2024-11-20 00:25:00|7064.4|7046.4|7062.9|7044.9|7065|7047|7062.9|7044.9|0
1732062600000|2024-11-20 00:30:00|7062.7|7044.7|7063.7|7045.7|7064.6|7046.6|7062.7|7044.7|0
1732062900000|2024-11-20 00:35:00|7063.8|7045.8|7064.5|7046.5|7064.7|7046.7|7063|7045|0
1732063200000|2024-11-20 00:40:00|7064.6|7046.6|7065.2|7047.2|7065.3|7047.3|7064.4|7046.4|0
1732063500000|2024-11-20 00:45:00|7065.3|7047.3|7065.4|7047.4|7065.7|7047.7|7064.9|7046.9|0
1732063800000|2024-11-20 00:50:00|7065.3|7047.3|7063.4|7045.4|7065.3|7047.3|7063.4|7045.4|0
1732064100000|2024-11-20 00:55:00|7063.6|7045.6|7062.2|7044.2|7064.3|7046.3|7061.7|7043.7|0
1732064400000|2024-11-20 01:00:00|7062|7044|7063|7045|7063.3|7045.3|7061.6|7043.6|0
1732064700000|2024-11-20 01:05:00|7062.9|7044.9|7062.4|7044.4|7064|7046|7062.2|7044.2|0
1732065000000|2024-11-20 01:10:00|7062.3|7044.3|7061|7043|7062.5|7044.5|7059.8|7041.8|0
1732065300000|2024-11-20 01:15:00|7060.8|7042.8|7063.8|7057.8|7064.8|7058.8|7047.8|7041.8|1004
1732065600000|2024-11-20 01:20:00|7064.8|7058.8|7062.8|7056.8|7064.8|7058.8|7055.8|7049.8|665
1732065900000|2024-11-20 01:25:00|7061.8|7055.8|7053.8|7047.8|7063.8|7057.8|7053.8|7047.8|479
1732066200000|2024-11-20 01:30:00|7052.8|7046.8|7085.8|7079.8|7086.8|7080.8|7049.8|7043.8|2886
1732066500000|2024-11-20 01:35:00|7084.8|7078.8|7101.8|7095.8|7115.8|7109.8|7075.8|7069.8|3155
1732066800000|2024-11-20 01:40:00|7102.8|7096.8|7083.8|7077.8|7105.8|7099.8|7080.8|7074.8|1720
1732067100000|2024-11-20 01:45:00|7080.8|7074.8|7064.8|7058.8|7088.8|7082.8|7061.8|7055.8|1045
1732067400000|2024-11-20 01:50:00|7062.8|7056.8|7049.8|7043.8|7064.8|7058.8|7047.8|7041.8|1526
1732067700000|2024-11-20 01:55:00|7051.8|7045.8|7059.8|7053.8|7061.8|7055.8|7041.8|7035.8|1512
1732068000000|2024-11-20 02:00:00|7060.8|7054.8|7061.8|7055.8|7073.8|7067.8|7056.8|7050.8|1136
1732068300000|2024-11-20 02:05:00|7062.8|7056.8|7057.8|7051.8|7077.8|7071.8|7053.8|7047.8|927
1732068600000|2024-11-20 02:10:00|7058.8|7052.8|7080.8|7074.8|7089.8|7083.8|7056.8|7050.8|887
1732068900000|2024-11-20 02:15:00|7081.8|7075.8|7083.8|7077.8|7084.8|7078.8|7073.8|7067.8|826
1732069200000|2024-11-20 02:20:00|7084.8|7078.8|7069.8|7063.8|7085.8|7079.8|7067.8|7061.8|603
1732069500000|2024-11-20 02:25:00|7068.8|7062.8|7072.8|7066.8|7074.8|7068.8|7062.8|7056.8|570
1732069800000|2024-11-20 02:30:00|7071.8|7065.8|7051.8|7045.8|7080.8|7074.8|7049.8|7043.8|868
1732070100000|2024-11-20 02:35:00|7050.8|7044.8|7061.8|7055.8|7061.8|7055.8|7049.8|7043.8|694
1732070400000|2024-11-20 02:40:00|7063.8|7057.8|7064.8|7058.8|7067.8|7061.8|7061.8|7055.8|578
1732070700000|2024-11-20 02:45:00|7063.8|7057.8|7060.8|7054.8|7070.8|7064.8|7059.8|7053.8|373
1732071000000|2024-11-20 02:50:00|7061.8|7055.8|7075.8|7069.8|7075.8|7069.8|7058.8|7052.8|543
1732071300000|2024-11-20 02:55:00|7076.8|7070.8|7070.8|7064.8|7076.8|7070.8|7067.8|7061.8|347
1732071600000|2024-11-20 03:00:00|7071.8|7065.8|7081.8|7075.8|7082.8|7076.8|7067.8|7061.8|464
1732071900000|2024-11-20 03:05:00|7080.8|7074.8|7070.8|7064.8|7087.8|7081.8|7067.8|7061.8|830
1732072200000|2024-11-20 03:10:00|7069.8|7063.8|7066.8|7060.8|7076.8|7070.8|7062.8|7056.8|470
1732072500000|2024-11-20 03:15:00|7065.8|7059.8|7073.8|7067.8|7073.8|7067.8|7061.8|7055.8|643
1732072800000|2024-11-20 03:20:00|7074.8|7068.8|7080.8|7074.8|7081.8|7075.8|7070.8|7064.8|613
1732073100000|2024-11-20 03:25:00|7081.8|7075.8|7081.8|7075.8|7087.8|7081.8|7076.8|7070.8|496
1732073400000|2024-11-20 03:30:00|7080.8|7074.8|7081.8|7075.8|7082.8|7076.8|7072.8|7066.8|328
1732073700000|2024-11-20 03:35:00|7082.8|7076.8|7081.8|7075.8|7085.8|7079.8|7080.8|7074.8|189
1732074000000|2024-11-20 03:40:00|7080.8|7074.8|7082.8|7076.8|7085.8|7079.8|7077.8|7071.8|381
1732074300000|2024-11-20 03:45:00|7081.8|7075.8|7076.8|7070.8|7083.8|7077.8|7076.8|7070.8|975
1732074600000|2024-11-20 03:50:00|7075.8|7069.8|7068.8|7062.8|7075.8|7069.8|7065.8|7059.8|326
1732074900000|2024-11-20 03:55:00|7067.8|7061.8|7069.8|7063.8|7069.8|7063.8|7062.8|7056.8|409
1732075200000|2024-11-20 04:00:00|7074.6|7056.6|7075.9|7057.9|7076.2|7058.2|7074.4|7056.4|1
1732075500000|2024-11-20 04:05:00|7076|7058|7076.7|7058.7|7076.9|7058.9|7075.4|7057.4|0
1732075800000|2024-11-20 04:10:00|7076.8|7058.8|7076.8|7058.8|7077.8|7059.8|7076.5|7058.5|0
1732076100000|2024-11-20 04:15:00|7076.7|7058.7|7076.7|7058.7|7077|7059|7076.1|7058.1|0
1732076400000|2024-11-20 04:20:00|7076.8|7058.8|7076.5|7058.5|7077|7059|7076.5|7058.5|0
1732076700000|2024-11-20 04:25:00|7076.6|7058.6|7077.4|7059.4|7077.6|7059.6|7076.5|7058.5|0
1732077000000|2024-11-20 04:30:00|7077.2|7059.2|7077.7|7059.7|7078.2|7060.2|7077.1|7059.1|0
1732077300000|2024-11-20 04:35:00|7077.8|7059.8|7077.2|7059.2|7078.2|7060.2|7076.7|7058.7|0
1732077600000|2024-11-20 04:40:00|7077.3|7059.3|7076.8|7058.8|7077.4|7059.4|7076.6|7058.6|0
1732077900000|2024-11-20 04:45:00|7076.9|7058.9|7076.9|7058.9|7077.4|7059.4|7076.6|7058.6|0
1732078200000|2024-11-20 04:50:00|7077.1|7059.1|7077.3|7059.3|7077.3|7059.3|7076.6|7058.6|0
1732078500000|2024-11-20 04:55:00|7077.1|7059.1|7077.8|7059.8|7078|7060|7077.1|7059.1|0
1732078800000|2024-11-20 05:00:00|7071.8|7065.8|7062.8|7056.8|7077.8|7071.8|7058.8|7052.8|949
1732079100000|2024-11-20 05:05:00|7063.8|7057.8|7073.8|7067.8|7073.8|7067.8|7059.8|7053.8|564
1732079400000|2024-11-20 05:10:00|7072.8|7066.8|7090.8|7084.8|7092.8|7086.8|7072.8|7066.8|729
1732079700000|2024-11-20 05:15:00|7091.8|7085.8|7098.8|7092.8|7122.8|7116.8|7091.8|7085.8|2711
1732080000000|2024-11-20 05:20:00|7097.8|7091.8|7093.8|7087.8|7099.8|7093.8|7090.8|7084.8|714
1732080300000|2024-11-20 05:25:00|7092.8|7086.8|7090.8|7084.8|7099.8|7093.8|7085.8|7079.8|1291
1732080600000|2024-11-20 05:30:00|7089.8|7083.8|7073.8|7067.8|7090.8|7084.8|7071.8|7065.8|896
1732080900000|2024-11-20 05:35:00|7074.8|7068.8|7071.8|7065.8|7076.8|7070.8|7068.8|7062.8|668
1732081200000|2024-11-20 05:40:00|7073.8|7067.8|7066.8|7060.8|7075.8|7069.8|7065.8|7059.8|715
1732081500000|2024-11-20 05:45:00|7065.8|7059.8|7064.8|7058.8|7065.8|7059.8|7056.8|7050.8|2727
1732081800000|2024-11-20 05:50:00|7065.8|7059.8|7065.8|7059.8|7069.8|7063.8|7059.8|7053.8|1586
1732082100000|2024-11-20 05:55:00|7064.8|7058.8|7068.8|7062.8|7072.8|7066.8|7064.8|7058.8|433
1732082400000|2024-11-20 06:00:00|7069.8|7063.8|7067.8|7061.8|7070.8|7064.8|7056.8|7050.8|727
1732082700000|2024-11-20 06:05:00|7066.8|7060.8|7070.8|7064.8|7071.8|7065.8|7063.8|7057.8|517
1732083000000|2024-11-20 06:10:00|7071.8|7065.8|7063.8|7057.8|7071.8|7065.8|7059.8|7053.8|400
1732083300000|2024-11-20 06:15:00|7064.8|7058.8|7066.8|7060.8|7067.8|7061.8|7059.8|7053.8|676
1732083600000|2024-11-20 06:20:00|7065.8|7059.8|7072.8|7066.8|7073.8|7067.8|7061.8|7055.8|470
1732083900000|2024-11-20 06:25:00|7073.8|7067.8|7078.8|7072.8|7081.8|7075.8|7073.8|7067.8|440
1732084200000|2024-11-20 06:30:00|7079.8|7073.8|7081.8|7075.8|7085.8|7079.8|7079.8|7073.8|437
1732084500000|2024-11-20 06:35:00|7082.8|7076.8|7090.8|7084.8|7090.8|7084.8|7082.8|7076.8|1686
1732084800000|2024-11-20 06:40:00|7089.8|7083.8|7099.8|7093.8|7101.8|7095.8|7085.8|7079.8|681
1732085100000|2024-11-20 06:45:00|7100.8|7094.8|7094.8|7088.8|7102.8|7096.8|7093.8|7087.8|522
1732085400000|2024-11-20 06:50:00|7093.8|7087.8|7091.8|7085.8|7096.8|7090.8|7090.8|7084.8|784
1732085700000|2024-11-20 06:55:00|7090.8|7084.8|7094.8|7088.8|7094.8|7088.8|7089.8|7083.8|852
1732086000000|2024-11-20 07:00:00|7093.8|7087.8|7094.8|7088.8|7099.8|7093.8|7092.8|7086.8|692
1732086300000|2024-11-20 07:05:00|7093.8|7087.8|7094.8|7088.8|7095.8|7089.8|7090.8|7084.8|241
1732086600000|2024-11-20 07:10:00|7093.8|7087.8|7097.8|7091.8|7098.8|7092.8|7091.8|7085.8|255
1732086900000|2024-11-20 07:15:00|7099.8|7093.8|7097.8|7091.8|7101.8|7095.8|7097.8|7091.8|406
1732087200000|2024-11-20 07:20:00|7098.8|7092.8|7097.8|7091.8|7100.8|7094.8|7095.8|7089.8|299
1732087500000|2024-11-20 07:25:00|7099.8|7093.8|7099.8|7093.8|7101.8|7095.8|7097.8|7091.8|569
1732087800000|2024-11-20 07:30:00|7098.8|7092.8|7095.8|7089.8|7098.8|7092.8|7092.8|7086.8|490
1732088100000|2024-11-20 07:35:00|7096.8|7090.8|7095.8|7089.8|7101.8|7095.8|7093.8|7087.8|898
1732088400000|2024-11-20 07:40:00|7094.8|7088.8|7095.8|7089.8|7097.8|7091.8|7089.8|7083.8|445
1732088700000|2024-11-20 07:45:00|7096.8|7090.8|7093.8|7087.8|7096.8|7090.8|7090.8|7084.8|317
1732089000000|2024-11-20 07:50:00|7094.8|7088.8|7097.8|7091.8|7099.8|7093.8|7091.8|7085.8|485
1732089300000|2024-11-20 07:55:00|7096.8|7090.8|7096.8|7090.8|7099.8|7093.8|7093.8|7087.8|1114
1732089600000|2024-11-20 08:00:00|7095.8|7089.8|7091.8|7085.8|7096.8|7090.8|7088.8|7082.8|1378
1732089900000|2024-11-20 08:05:00|7092.8|7086.8|7096.8|7090.8|7097.8|7091.8|7091.8|7085.8|1404
1732090200000|2024-11-20 08:10:00|7095.8|7089.8|7096.8|7090.8|7098.8|7092.8|7091.8|7085.8|746
1732090500000|2024-11-20 08:15:00|7095.8|7089.8|7094.8|7088.8|7098.8|7092.8|7093.8|7087.8|1035
1732090800000|2024-11-20 08:20:00|7095.8|7089.8|7094.8|7088.8|7095.8|7089.8|7091.8|7085.8|1303
1732091100000|2024-11-20 08:25:00|7095.8|7089.8|7098.8|7092.8|7098.8|7092.8|7092.8|7086.8|1235
1732091400000|2024-11-20 08:30:00|7102.2|7084.2|7100.2|7082.2|7102.2|7084.2|7099.3|7081.3|30
1732091700000|2024-11-20 08:35:00|7100|7082|7098.8|7080.8|7101.9|7083.9|7098.4|7080.4|60
1732092000000|2024-11-20 08:40:00|7098.9|7080.9|7098.1|7080.1|7100.4|7082.4|7097.9|7079.9|0
1732092300000|2024-11-20 08:45:00|7098.2|7080.2|7099.8|7081.8|7099.8|7081.8|7098.2|7080.2|0
1732092600000|2024-11-20 08:50:00|7099.7|7081.7|7099.9|7081.9|7102.9|7084.9|7098.4|7080.4|0
1732092900000|2024-11-20 08:55:00|7099.8|7081.8|7097.4|7079.4|7099.9|7081.9|7097.2|7079.2|0
1732093200000|2024-11-20 09:00:00|7097.6|7079.6|7096.2|7078.2|7098|7080|7095.8|7077.8|0
1732093500000|2024-11-20 09:05:00|7096.3|7078.3|7097.9|7079.9|7098.7|7080.7|7095.4|7077.4|0
1732093800000|2024-11-20 09:10:00|7098.1|7080.1|7102.3|7084.3|7103.3|7085.3|7097.8|7079.8|0
1732094100000|2024-11-20 09:15:00|7094.8|7088.8|7092.8|7086.8|7094.8|7088.8|7087.8|7081.8|207
1732094400000|2024-11-20 09:20:00|7091.8|7085.8|7089.8|7083.8|7092.8|7086.8|7088.8|7082.8|120
1732094700000|2024-11-20 09:25:00|7090.8|7084.8|7085.8|7079.8|7090.8|7084.8|7085.8|7079.8|95
1732095000000|2024-11-20 09:30:00|7084.8|7078.8|7079.8|7073.8|7084.8|7078.8|7078.8|7072.8|199
1732095300000|2024-11-20 09:35:00|7078.8|7072.8|7082.8|7076.8|7083.8|7077.8|7077.8|7071.8|123
1732095600000|2024-11-20 09:40:00|7081.8|7075.8|7081.8|7075.8|7085.8|7079.8|7081.8|7075.8|23
1732095900000|2024-11-20 09:45:00|7080.8|7074.8|7075.8|7069.8|7082.8|7076.8|7075.8|7069.8|54
1732096200000|2024-11-20 09:50:00|7076.8|7070.8|7072.8|7066.8|7076.8|7070.8|7067.8|7061.8|255
1732096500000|2024-11-20 09:55:00|7074.8|7068.8|7071.8|7065.8|7075.8|7069.8|7069.8|7063.8|88
1732096800000|2024-11-20 10:00:00|7072.8|7066.8|7077.3|7071.3|7078.3|7072.3|7072.3|7066.3|64
1732097100000|2024-11-20 10:05:00|7077.8|7071.8|7076.8|7070.8|7079.8|7073.8|7076.3|7070.3|48
1732097400000|2024-11-20 10:10:00|7077.3|7071.3|7075.3|7069.3|7078.8|7072.8|7074.3|7068.3|13
1732097700000|2024-11-20 10:15:00|7075.8|7069.8|7074.8|7068.8|7077.8|7071.8|7074.3|7068.3|40
1732098000000|2024-11-20 10:20:00|7074.3|7068.3|7075.8|7069.8|7077.3|7071.3|7073.3|7067.3|30
1732098300000|2024-11-20 10:25:00|7076.3|7070.3|7072.3|7066.3|7077.3|7071.3|7071.8|7065.8|44
1732098600000|2024-11-20 10:30:00|7071.8|7065.8|7071.3|7065.3|7073.3|7067.3|7067.3|7061.3|130
1732098900000|2024-11-20 10:35:00|7071.8|7065.8|7069.3|7063.3|7072.3|7066.3|7068.3|7062.3|58
1732099200000|2024-11-20 10:40:00|7068.8|7062.8|7068.8|7062.8|7069.8|7063.8|7067.3|7061.3|36
1732099500000|2024-11-20 10:45:00|7068.3|7062.3|7068.3|7062.3|7068.8|7062.8|7067.3|7061.3|26
1732099800000|2024-11-20 10:50:00|7067.3|7061.3|7065.8|7059.8|7067.8|7061.8|7064.3|7058.3|51
1732100100000|2024-11-20 10:55:00|7065.3|7059.3|7065.3|7059.3|7068.8|7062.8|7064.8|7058.8|16
1732100400000|2024-11-20 11:00:00|7064.8|7058.8|7068.8|7062.8|7070.3|7064.3|7064.8|7058.8|88
1732100700000|2024-11-20 11:05:00|7068.3|7062.3|7067.8|7061.8|7068.8|7062.8|7065.8|7059.8|16
1732101000000|2024-11-20 11:10:00|7067.3|7061.3|7066.3|7060.3|7068.3|7062.3|7064.8|7058.8|22
1732101300000|2024-11-20 11:15:00|7065.8|7059.8|7063.8|7057.8|7066.3|7060.3|7063.3|7057.3|16
1732101600000|2024-11-20 11:20:00|7064.3|7058.3|7068.8|7062.8|7068.8|7062.8|7062.3|7056.3|14
1732101900000|2024-11-20 11:25:00|7068.3|7062.3|7068.8|7062.8|7069.8|7063.8|7067.8|7061.8|18
1732102200000|2024-11-20 11:30:00|7068.3|7062.3|7070.3|7064.3|7070.8|7064.8|7067.8|7061.8|26
1732102500000|2024-11-20 11:35:00|7069.8|7063.8|7067.8|7061.8|7072.3|7066.3|7067.8|7061.8|13
1732102800000|2024-11-20 11:40:00|7067.3|7061.3|7063.8|7057.8|7068.3|7062.3|7063.8|7057.8|31
1732103100000|2024-11-20 11:45:00|7064.3|7058.3|7065.3|7059.3|7066.8|7060.8|7063.8|7057.8|58
1732103400000|2024-11-20 11:50:00|7065.8|7059.8|7064.8|7058.8|7067.8|7061.8|7063.3|7057.3|124
1732103700000|2024-11-20 11:55:00|7065.3|7059.3|7064.8|7058.8|7066.3|7060.3|7063.3|7057.3|35
1732104000000|2024-11-20 12:00:00|7064.3|7058.3|7067.8|7061.8|7069.3|7063.3|7063.3|7057.3|37
1732104300000|2024-11-20 12:05:00|7067.3|7061.3|7064.8|7058.8|7068.8|7062.8|7063.3|7057.3|25
1732104600000|2024-11-20 12:10:00|7065.8|7059.8|7065.8|7059.8|7066.8|7060.8|7063.8|7057.8|9
1732104900000|2024-11-20 12:15:00|7066.3|7060.3|7068.8|7062.8|7068.8|7062.8|7066.3|7060.3|9
1732105200000|2024-11-20 12:20:00|7068.3|7062.3|7068.8|7062.8|7069.3|7063.3|7067.3|7061.3|9
1732105500000|2024-11-20 12:25:00|7069.3|7063.3|7071.8|7065.8|7072.3|7066.3|7068.3|7062.3|23
1732105800000|2024-11-20 12:30:00|7072.3|7066.3|7071.8|7065.8|7074.3|7068.3|7070.8|7064.8|23
1732106100000|2024-11-20 12:35:00|7072.3|7066.3|7070.3|7064.3|7073.8|7067.8|7070.3|7064.3|13
1732106400000|2024-11-20 12:40:00|7069.8|7063.8|7075.3|7069.3|7075.3|7069.3|7069.8|7063.8|21
1732106700000|2024-11-20 12:45:00|7074.8|7068.8|7076.3|7070.3|7078.3|7072.3|7074.3|7068.3|14
1732107000000|2024-11-20 12:50:00|7075.8|7069.8|7078.8|7072.8|7078.8|7072.8|7075.3|7069.3|5
1732107300000|2024-11-20 12:55:00|7078.3|7072.3|7077.3|7071.3|7078.3|7072.3|7075.8|7069.8|14
1732107600000|2024-11-20 13:00:00|7077.8|7071.8|7080.8|7074.8|7082.3|7076.3|7077.8|7071.8|30
1732107900000|2024-11-20 13:05:00|7080.3|7074.3|7076.8|7070.8|7080.8|7074.8|7076.3|7070.3|13
1732108200000|2024-11-20 13:10:00|7076.3|7070.3|7080.8|7074.8|7081.3|7075.3|7074.8|7068.8|67
1732108500000|2024-11-20 13:15:00|7080.3|7074.3|7082.8|7076.8|7085.3|7079.3|7080.3|7074.3|106
1732108800000|2024-11-20 13:20:00|7083.3|7077.3|7075.3|7069.3|7084.3|7078.3|7074.8|7068.8|50
1732109100000|2024-11-20 13:25:00|7076.3|7070.3|7078.8|7072.8|7081.3|7075.3|7076.3|7070.3|92
1732109400000|2024-11-20 13:30:00|7079.3|7073.3|7076.8|7070.8|7079.3|7073.3|7076.3|7070.3|29
1732109700000|2024-11-20 13:35:00|7077.3|7071.3|7077.3|7071.3|7079.3|7073.3|7076.8|7070.8|34
1732110000000|2024-11-20 13:40:00|7076.8|7070.8|7076.8|7070.8|7078.3|7072.3|7076.3|7070.3|42
1732110300000|2024-11-20 13:45:00|7077.3|7071.3|7077.8|7071.8|7079.3|7073.3|7077.3|7071.3|26
1732110600000|2024-11-20 13:50:00|7078.3|7072.3|7077.8|7071.8|7078.8|7072.8|7076.8|7070.8|24
1732110900000|2024-11-20 13:55:00|7077.3|7071.3|7075.3|7069.3|7077.3|7071.3|7074.3|7068.3|34
1732111200000|2024-11-20 14:00:00|7075.8|7069.8|7073.8|7067.8|7076.3|7070.3|7070.3|7064.3|124
1732111500000|2024-11-20 14:05:00|7073.3|7067.3|7073.3|7067.3|7074.3|7068.3|7072.3|7066.3|7
1732111800000|2024-11-20 14:10:00|7072.8|7066.8|7070.8|7064.8|7072.8|7066.8|7070.3|7064.3|21
1732112100000|2024-11-20 14:15:00|7071.3|7065.3|7069.8|7063.8|7072.3|7066.3|7068.8|7062.8|32
1732112400000|2024-11-20 14:20:00|7070.3|7064.3|7059.8|7053.8|7070.3|7064.3|7057.3|7051.3|322
1732112700000|2024-11-20 14:25:00|7059.3|7053.3|7060.8|7054.8|7064.3|7058.3|7058.8|7052.8|45
1732113000000|2024-11-20 14:30:00|7061.3|7055.3|7053.8|7047.8|7065.3|7059.3|7052.3|7046.3|979
1732113300000|2024-11-20 14:35:00|7053.3|7047.3|7057.8|7051.8|7060.8|7054.8|7046.3|7040.3|682
1732113600000|2024-11-20 14:40:00|7057.3|7051.3|7059.8|7053.8|7064.8|7058.8|7053.3|7047.3|353
1732113900000|2024-11-20 14:45:00|7059.3|7053.3|7069.3|7063.3|7078.3|7072.3|7056.3|7050.3|589
1732114200000|2024-11-20 14:50:00|7068.8|7062.8|7069.3|7063.3|7071.8|7065.8|7064.3|7058.3|267
1732114500000|2024-11-20 14:55:00|7068.3|7062.3|7058.8|7052.8|7071.3|7065.3|7056.3|7050.3|212
1732114800000|2024-11-20 15:00:00|7059.8|7053.8|7062.8|7056.8|7064.8|7058.8|7057.8|7051.8|253
1732115100000|2024-11-20 15:05:00|7063.3|7057.3|7056.3|7050.3|7063.3|7057.3|7054.8|7048.8|315
1732115400000|2024-11-20 15:10:00|7055.8|7049.8|7053.3|7047.3|7059.3|7053.3|7050.3|7044.3|263
1732115700000|2024-11-20 15:15:00|7052.3|7046.3|7063.3|7057.3|7066.3|7060.3|7052.3|7046.3|298
1732116000000|2024-11-20 15:20:00|7062.8|7056.8|7061.8|7055.8|7063.8|7057.8|7055.3|7049.3|329
1732116300000|2024-11-20 15:25:00|7061.3|7055.3|7066.8|7060.8|7068.3|7062.3|7059.3|7053.3|117
1732116600000|2024-11-20 15:30:00|7066.3|7060.3|7072.8|7066.8|7073.3|7067.3|7063.3|7057.3|209
1732116900000|2024-11-20 15:35:00|7072.3|7066.3|7064.8|7058.8|7072.8|7066.8|7064.3|7058.3|168
1732117200000|2024-11-20 15:40:00|7065.3|7059.3|7056.3|7050.3|7067.8|7061.8|7055.8|7049.8|376
1732117500000|2024-11-20 15:45:00|7055.8|7049.8|7057.8|7051.8|7058.3|7052.3|7053.3|7047.3|233
1732117800000|2024-11-20 15:50:00|7057.3|7051.3|7058.8|7052.8|7058.8|7052.8|7050.3|7044.3|222
1732118100000|2024-11-20 15:55:00|7059.3|7053.3|7062.8|7056.8|7064.3|7058.3|7059.3|7053.3|123
1732118400000|2024-11-20 16:00:00|7063.8|7057.8|7057.8|7051.8|7063.8|7057.8|7055.8|7049.8|131
1732118700000|2024-11-20 16:05:00|7056.8|7050.8|7054.8|7048.8|7056.8|7050.8|7048.8|7042.8|199
1732119000000|2024-11-20 16:10:00|7053.8|7047.8|7054.8|7048.8|7054.8|7048.8|7049.8|7043.8|232
1732119300000|2024-11-20 16:15:00|7053.8|7047.8|7050.8|7044.8|7053.8|7047.8|7047.8|7041.8|491
1732119600000|2024-11-20 16:20:00|7049.8|7043.8|7049.8|7043.8|7052.8|7046.8|7047.8|7041.8|194
1732119900000|2024-11-20 16:25:00|7048.8|7042.8|7043.8|7037.8|7049.8|7043.8|7043.8|7037.8|284
1732120200000|2024-11-20 16:30:00|7044.8|7038.8|7046.8|7040.8|7046.8|7040.8|7039.8|7033.8|443
1732120500000|2024-11-20 16:35:00|7045.8|7039.8|7045.8|7039.8|7047.8|7041.8|7042.8|7036.8|272
1732120800000|2024-11-20 16:40:00|7044.8|7038.8|7048.8|7042.8|7048.8|7042.8|7042.8|7036.8|169
1732121100000|2024-11-20 16:45:00|7047.8|7041.8|7047.8|7041.8|7048.8|7042.8|7045.8|7039.8|277
1732121400000|2024-11-20 16:50:00|7046.8|7040.8|7051.8|7045.8|7053.8|7047.8|7046.8|7040.8|268
1732121700000|2024-11-20 16:55:00|7049.8|7043.8|7049.8|7043.8|7053.8|7047.8|7048.8|7042.8|158
1732122000000|2024-11-20 17:00:00|7048.8|7042.8|7050.8|7044.8|7050.8|7044.8|7047.8|7041.8|127
1732122300000|2024-11-20 17:05:00|7049.8|7043.8|7052.8|7046.8|7053.8|7047.8|7049.8|7043.8|103
1732122600000|2024-11-20 17:10:00|7051.8|7045.8|7051.8|7045.8|7053.8|7047.8|7050.8|7044.8|74
1732122900000|2024-11-20 17:15:00|7052.8|7046.8|7055.8|7049.8|7055.8|7049.8|7051.8|7045.8|67
1732123200000|2024-11-20 17:20:00|7054.8|7048.8|7056.8|7050.8|7056.8|7050.8|7051.8|7045.8|53
1732123500000|2024-11-20 17:25:00|7055.8|7049.8|7058.8|7052.8|7059.8|7053.8|7055.8|7049.8|70
1732123800000|2024-11-20 17:30:00|7057.8|7051.8|7058.8|7052.8|7058.8|7052.8|7055.8|7049.8|66
1732124100000|2024-11-20 17:35:00|7059.8|7053.8|7063.8|7057.8|7063.8|7057.8|7059.8|7053.8|45
1732124400000|2024-11-20 17:40:00|7062.8|7056.8|7059.8|7053.8|7062.8|7056.8|7059.8|7053.8|106
1732124700000|2024-11-20 17:45:00|7060.8|7054.8|7061.8|7055.8|7063.8|7057.8|7060.8|7054.8|109
1732125000000|2024-11-20 17:50:00|7062.8|7056.8|7061.8|7055.8|7064.8|7058.8|7061.8|7055.8|37
1732125300000|2024-11-20 17:55:00|7060.8|7054.8|7062.8|7056.8|7063.8|7057.8|7059.8|7053.8|131
1732125600000|2024-11-20 18:00:00|7061.8|7055.8|7063.8|7057.8|7063.8|7057.8|7060.8|7054.8|72
1732125900000|2024-11-20 18:05:00|7064.8|7058.8|7058.8|7052.8|7064.8|7058.8|7058.8|7052.8|199
1732126200000|2024-11-20 18:10:00|7059.8|7053.8|7061.8|7055.8|7062.8|7056.8|7059.8|7053.8|45
1732126500000|2024-11-20 18:15:00|7060.8|7054.8|7059.8|7053.8|7062.8|7056.8|7059.8|7053.8|36
1732126800000|2024-11-20 18:20:00|7058.8|7052.8|7057.8|7051.8|7059.8|7053.8|7055.8|7049.8|148
1732127100000|2024-11-20 18:25:00|7058.8|7052.8|7056.8|7050.8|7058.8|7052.8|7056.8|7050.8|22
1732127400000|2024-11-20 18:30:00|7055.8|7049.8|7054.8|7048.8|7056.8|7050.8|7053.8|7047.8|66
1732127700000|2024-11-20 18:35:00|7053.8|7047.8|7050.8|7044.8|7053.8|7047.8|7048.8|7042.8|72
1732128000000|2024-11-20 18:40:00|7051.8|7045.8|7050.8|7044.8|7052.8|7046.8|7049.8|7043.8|51
1732128300000|2024-11-20 18:45:00|7051.8|7045.8|7052.8|7046.8|7054.8|7048.8|7051.8|7045.8|83
1732128600000|2024-11-20 18:50:00|7053.8|7047.8|7050.8|7044.8|7054.8|7048.8|7049.8|7043.8|106
1732128900000|2024-11-20 18:55:00|7051.8|7045.8|7060.4|7042.4|7060.5|7047.8|7050.8|7042.4|105
1732129200000|2024-11-20 19:00:00|7060.3|7042.3|7058.5|7040.5|7060.5|7042.5|7058.5|7040.5|0
1732129500000|2024-11-20 19:05:00|7058.6|7040.6|7055.3|7037.3|7058.7|7040.7|7055.3|7037.3|0
1732129800000|2024-11-20 19:10:00|7055.4|7037.4|7056.3|7038.3|7056.6|7038.6|7055.2|7037.2|0
1732130100000|2024-11-20 19:15:00|7056.2|7038.2|7055.4|7037.4|7056.6|7038.6|7055.3|7037.3|0
1732130400000|2024-11-20 19:20:00|7055.5|7037.5|7056|7038|7056.7|7038.7|7055.4|7037.4|0
1732130700000|2024-11-20 19:25:00|7056.1|7038.1|7056.6|7038.6|7056.8|7038.8|7056|7038|0
1732131000000|2024-11-20 19:30:00|7056.5|7038.5|7057.3|7039.3|7057.4|7039.4|7056.4|7038.4|0
1732131300000|2024-11-20 19:35:00|7057.2|7039.2|7060.3|7042.3|7061.1|7043.1|7057.1|7039.1|0
1732131600000|2024-11-20 19:40:00|7060.2|7042.2|7064.8|7046.8|7064.9|7046.9|7060.2|7042.2|0
1732131900000|2024-11-20 19:45:00|7064.9|7046.9|7066.8|7048.8|7067|7049|7064.1|7046.1|0
1732132200000|2024-11-20 19:50:00|7066.7|7048.7|7065.5|7047.5|7066.9|7048.9|7065.3|7047.3|0
1732132500000|2024-11-20 19:55:00|7065.4|7047.4|7062.8|7044.8|7065.6|7047.6|7062.7|7044.7|0
1732132800000|2024-11-20 20:00:00|7062.7|7044.7|7061.6|7043.6|7062.7|7044.7|7060.5|7042.5|0
1732133100000|2024-11-20 20:05:00|7061.7|7043.7|7063.6|7045.6|7063.6|7045.6|7061.5|7043.5|0
1732133400000|2024-11-20 20:10:00|7063.7|7045.7|7063.8|7045.8|7064.1|7046.1|7063.6|7045.6|0
1732133700000|2024-11-20 20:15:00|7063.7|7045.7|7066.1|7048.1|7066.3|7048.3|7063.7|7045.7|0
1732134000000|2024-11-20 20:20:00|7066.2|7048.2|7066.7|7048.7|7066.7|7048.7|7066.2|7048.2|0
1732134300000|2024-11-20 20:25:00|7066.8|7048.8|7069.1|7051.1|7070|7052|7066.8|7048.8|0
1732134600000|2024-11-20 20:30:00|7069.2|7051.2|7072.2|7054.2|7072.3|7054.3|7069.2|7051.2|0
1732134900000|2024-11-20 20:35:00|7072.3|7054.3|7072.4|7054.4|7072.9|7054.9|7071.3|7053.3|0
1732135200000|2024-11-20 20:40:00|7072.5|7054.5|7071.8|7053.8|7073|7055|7071.2|7053.2|0
1732135500000|2024-11-20 20:45:00|7071.9|7053.9|7075.6|7057.6|7075.9|7057.9|7071.6|7053.6|0
1732135800000|2024-11-20 20:50:00|7076.9|7058.9|7076.5|7058.5|7077|7059|7072.9|7054.9|0
1732136100000|2024-11-20 20:55:00|7076.4|7058.4|7079.3|7061.3|7079.3|7061.3|7072.9|7054.9|0
1732136400000|2024-11-20 21:00:00|7079.4|7061.4|7080.8|7062.8|7083.2|7065.2|7078.8|7060.8|0
1732136700000|2024-11-20 21:05:00|7080.6|7062.6|7080.4|7062.4|7082.9|7064.9|7080.2|7062.2|0
1732137000000|2024-11-20 21:10:00|7080.3|7062.3|7081.1|7063.1|7081.6|7063.6|7079.8|7061.8|0
1732137300000|2024-11-20 21:15:00|7081.2|7063.2|7080.8|7062.8|7081.6|7063.6|7079.8|7061.8|0
1732137600000|2024-11-20 21:20:00|7080.7|7062.7|7075.9|7057.9|7081.3|7063.3|7056.5|7038.5|0
1732137900000|2024-11-20 21:25:00|7075.8|7057.8|7067|7049|7077|7059|7066.7|7048.7|0
1732138200000|2024-11-20 21:30:00|7066.9|7048.9|7075.5|7057.5|7075.7|7057.7|7064.1|7046.1|0
1732138500000|2024-11-20 21:35:00|7075.4|7057.4|7071.9|7053.9|7076.4|7058.4|7070.1|7052.1|0
1732138800000|2024-11-20 21:40:00|7072|7054|7076.6|7058.6|7076.9|7058.9|7071.4|7053.4|0
1732139100000|2024-11-20 21:45:00|7076.4|7058.4|7078.4|7060.4|7079.6|7061.6|7076|7058|0
1732139400000|2024-11-20 21:50:00|7078.5|7060.5|7076.8|7058.8|7078.8|7060.8|7076.2|7058.2|0
1732139700000|2024-11-20 21:55:00|7077|7059|7078.3|7060.3|7081.8|7063.8|7077|7059|0
1732140000000|2024-11-20 22:00:00|7080.9|7062.9|7081.9|7063.9|7083.3|7065.3|7080|7062|0
1732140300000|2024-11-20 22:05:00|7081.8|7063.8|7083.3|7065.3|7083.5|7065.5|7081.6|7063.6|0
1732140600000|2024-11-20 22:10:00|7083.7|7065.7|7082.1|7064.1|7083.7|7065.7|7081.9|7063.9|0
1732140900000|2024-11-20 22:15:00|7082.5|7064.5|7082.3|7064.3|7082.9|7064.9|7082.1|7064.1|0
1732141200000|2024-11-20 22:20:00|7082|7064|7080.5|7062.5|7082.5|7064.5|7080.5|7062.5|0
1732141500000|2024-11-20 22:25:00|7080.2|7062.2|7079.9|7061.9|7080.3|7062.3|7079.9|7061.9|0
1732141800000|2024-11-20 22:30:00|7079.6|7061.6|7080.9|7062.9|7081.3|7063.3|7079.3|7061.3|0
1732142100000|2024-11-20 22:35:00|7080.8|7062.8|7079.6|7061.6|7080.8|7062.8|7079.3|7061.3|0
1732142400000|2024-11-20 22:40:00|7079.5|7061.5|7079.6|7061.6|7079.9|7061.9|7078.9|7060.9|0
1732142700000|2024-11-20 22:45:00|7079.5|7061.5|7080|7062|7080|7062|7079.1|7061.1|0
1732143000000|2024-11-20 22:50:00|7079.5|7061.5|7079.8|7061.8|7079.8|7061.8|7079.5|7061.5|0
1732143300000|2024-11-20 22:55:00|7080.1|7062.1|7080.1|7062.1|7080.5|7062.5|7079.9|7061.9|0
1732143600000|2024-11-20 23:00:00|7079.3|7061.3|7079.5|7061.5|7080.2|7062.2|7076|7058|0
1732143900000|2024-11-20 23:05:00|7079.6|7061.6|7078.5|7060.5|7079.8|7061.8|7078.4|7060.4|0
1732144200000|2024-11-20 23:10:00|7078.6|7060.6|7075.1|7057.1|7078.7|7060.7|7075.1|7057.1|0
1732144500000|2024-11-20 23:15:00|7075.2|7057.2|7073.1|7055.1|7075.3|7057.3|7072.3|7054.3|0
1732144800000|2024-11-20 23:20:00|7073.2|7055.2|7076.4|7058.4|7076.4|7058.4|7073.1|7055.1|0
1732145100000|2024-11-20 23:25:00|7076.3|7058.3|7077.7|7059.7|7078.7|7060.7|7075.9|7057.9|0
1732145400000|2024-11-20 23:30:00|7077.9|7059.9|7080.7|7062.7|7083.2|7065.2|7077.8|7059.8|0
1732145700000|2024-11-20 23:35:00|7080.8|7062.8|7082.1|7064.1|7082.1|7064.1|7080.4|7062.4|0
1732146000000|2024-11-20 23:40:00|7082|7064|7082|7064|7083.5|7065.5|7081.3|7063.3|0
1732146300000|2024-11-20 23:45:00|7081.9|7063.9|7081.7|7063.7|7082.7|7064.7|7081.5|7063.5|0
1732146600000|2024-11-20 23:50:00|7081.9|7063.9|7081.9|7063.9|7082.1|7064.1|7081.1|7063.1|0
1732146900000|2024-11-20 23:55:00|7081.8|7063.8|7081.5|7063.5|7082.2|7064.2|7081.3|7063.3|0
1732147200000|2024-11-21 00:00:00|7081.6|7063.6|7076.7|7058.7|7082.8|7064.8|7076.7|7058.7|0
1732147500000|2024-11-21 00:05:00|7076.5|7058.5|7076.3|7058.3|7077.1|7059.1|7074.9|7056.9|0
1732147800000|2024-11-21 00:10:00|7076.2|7058.2|7074.4|7056.4|7077.1|7059.1|7074.3|7056.3|0
1732148100000|2024-11-21 00:15:00|7074.2|7056.2|7074.8|7056.8|7075.3|7057.3|7073.9|7055.9|0
1732148400000|2024-11-21 00:20:00|7075|7057|7073.8|7055.8|7075.3|7057.3|7073.6|7055.6|0
1732148700000|2024-11-21 00:25:00|7074|7056|7071.7|7053.7|7074|7056|7071.7|7053.7|0
1732149000000|2024-11-21 00:30:00|7071.9|7053.9|7070|7052|7071.9|7053.9|7069.2|7051.2|0
1732149300000|2024-11-21 00:35:00|7069.9|7051.9|7070.2|7052.2|7070.6|7052.6|7068.6|7050.6|0
1732149600000|2024-11-21 00:40:00|7070.3|7052.3|7071.2|7053.2|7072.8|7054.8|7069.8|7051.8|0
1732149900000|2024-11-21 00:45:00|7071.4|7053.4|7067.1|7049.1|7071.6|7053.6|7066.8|7048.8|0
1732150200000|2024-11-21 00:50:00|7067|7049|7061.9|7043.9|7067.2|7049.2|7061.1|7043.1|0
1732150500000|2024-11-21 00:55:00|7062|7044|7058.8|7040.8|7062.5|7044.5|7058.4|7040.4|0
1732150800000|2024-11-21 01:00:00|7058.9|7040.9|7070.1|7052.1|7070.9|7052.9|7058.5|7040.5|0
1732151100000|2024-11-21 01:05:00|7070|7052|7072.4|7054.4|7073|7055|7069.5|7051.5|0
1732151400000|2024-11-21 01:10:00|7072.2|7054.2|7069.5|7051.5|7072.7|7054.7|7068.9|7050.9|0
1732151700000|2024-11-21 01:15:00|7068.1|7050.1|7061.4|7055.4|7068.4|7062.4|7041.4|7035.4|1671
1732152000000|2024-11-21 01:20:00|7062.4|7056.4|7062.4|7056.4|7064.4|7058.4|7055.4|7049.4|661
1732152300000|2024-11-21 01:25:00|7061.4|7055.4|7052.4|7046.4|7061.4|7055.4|7051.4|7045.4|425
1732152600000|2024-11-21 01:30:00|7049.4|7043.4|7065.4|7059.4|7072.4|7066.4|7046.4|7040.4|2852
1732152900000|2024-11-21 01:35:00|7066.4|7060.4|7079.4|7073.4|7087.4|7081.4|7062.4|7056.4|2102
1732153200000|2024-11-21 01:40:00|7081.4|7075.4|7070.4|7064.4|7085.4|7079.4|7050.4|7044.4|3133
1732153500000|2024-11-21 01:45:00|7069.4|7063.4|7070.4|7064.4|7098.4|7092.4|7064.4|7058.4|1687
1732153800000|2024-11-21 01:50:00|7069.4|7063.4|7069.4|7063.4|7080.4|7074.4|7056.4|7050.4|1471
1732154100000|2024-11-21 01:55:00|7070.4|7064.4|7066.4|7060.4|7076.4|7070.4|7059.4|7053.4|1029
1732154400000|2024-11-21 02:00:00|7064.4|7058.4|7064.4|7058.4|7074.4|7068.4|7056.4|7050.4|1196
1732154700000|2024-11-21 02:05:00|7065.4|7059.4|7075.4|7069.4|7082.4|7076.4|7065.4|7059.4|672
1732155000000|2024-11-21 02:10:00|7076.4|7070.4|7063.4|7057.4|7079.4|7073.4|7063.4|7057.4|590
1732155300000|2024-11-21 02:15:00|7062.4|7056.4|7064.4|7058.4|7066.4|7060.4|7055.4|7049.4|803
1732155600000|2024-11-21 02:20:00|7065.4|7059.4|7083.4|7077.4|7085.4|7079.4|7065.4|7059.4|631
1732155900000|2024-11-21 02:25:00|7084.4|7078.4|7092.4|7086.4|7107.4|7101.4|7082.4|7076.4|1432
1732156200000|2024-11-21 02:30:00|7091.4|7085.4|7093.4|7087.4|7103.4|7097.4|7088.4|7082.4|927
1732156500000|2024-11-21 02:35:00|7094.4|7088.4|7092.4|7086.4|7106.4|7100.4|7092.4|7086.4|953
1732156800000|2024-11-21 02:40:00|7094.4|7088.4|7065.4|7059.4|7094.4|7088.4|7059.4|7053.4|1259
1732157100000|2024-11-21 02:45:00|7064.4|7058.4|7063.4|7057.4|7071.4|7065.4|7056.4|7050.4|882
1732157400000|2024-11-21 02:50:00|7062.4|7056.4|7064.4|7058.4|7071.4|7065.4|7059.4|7053.4|953
1732157700000|2024-11-21 02:55:00|7063.4|7057.4|7062.4|7056.4|7072.4|7066.4|7060.4|7054.4|712
1732158000000|2024-11-21 03:00:00|7061.4|7055.4|7066.4|7060.4|7073.4|7067.4|7061.4|7055.4|724
1732158300000|2024-11-21 03:05:00|7065.4|7059.4|7067.4|7061.4|7069.4|7063.4|7060.4|7054.4|1376
1732158600000|2024-11-21 03:10:00|7068.4|7062.4|7065.4|7059.4|7069.4|7063.4|7062.4|7056.4|604
1732158900000|2024-11-21 03:15:00|7066.4|7060.4|7070.4|7064.4|7075.4|7069.4|7064.4|7058.4|1208
1732159200000|2024-11-21 03:20:00|7069.4|7063.4|7075.4|7069.4|7077.4|7071.4|7067.4|7061.4|406
1732159500000|2024-11-21 03:25:00|7074.4|7068.4|7065.4|7059.4|7077.4|7071.4|7063.4|7057.4|634
1732159800000|2024-11-21 03:30:00|7064.4|7058.4|7065.4|7059.4|7065.4|7059.4|7059.4|7053.4|448
1732160100000|2024-11-21 03:35:00|7064.4|7058.4|7065.4|7059.4|7067.4|7061.4|7062.4|7056.4|735
1732160400000|2024-11-21 03:40:00|7064.4|7058.4|7070.4|7064.4|7073.4|7067.4|7063.4|7057.4|262
1732160700000|2024-11-21 03:45:00|7069.4|7063.4|7067.4|7061.4|7069.4|7063.4|7066.4|7060.4|207
1732161000000|2024-11-21 03:50:00|7068.4|7062.4|7071.4|7065.4|7073.4|7067.4|7068.4|7062.4|295
1732161300000|2024-11-21 03:55:00|7072.4|7066.4|7071.4|7065.4|7073.4|7067.4|7069.4|7063.4|382
1732161600000|2024-11-21 04:00:00|7078.6|7060.6|7078.2|7060.2|7078.6|7060.6|7075.6|7057.6|0
1732161900000|2024-11-21 04:05:00|7078|7060|7080.9|7062.9|7081.5|7063.5|7078|7060|0
1732162200000|2024-11-21 04:10:00|7080.7|7062.7|7082.7|7064.7|7083.1|7065.1|7080.6|7062.6|0
1732162500000|2024-11-21 04:15:00|7082.5|7064.5|7081.8|7063.8|7082.7|7064.7|7081.6|7063.6|0
1732162800000|2024-11-21 04:20:00|7081.9|7063.9|7081.9|7063.9|7082.4|7064.4|7081.7|7063.7|0
1732163100000|2024-11-21 04:25:00|7081.8|7063.8|7080.6|7062.6|7082.1|7064.1|7080.6|7062.6|0
1732163400000|2024-11-21 04:30:00|7080.8|7062.8|7081.6|7063.6|7082.3|7064.3|7080.7|7062.7|0
1732163700000|2024-11-21 04:35:00|7081.7|7063.7|7081.7|7063.7|7082.8|7064.8|7081.4|7063.4|0
1732164000000|2024-11-21 04:40:00|7081.5|7063.5|7082.6|7064.6|7082.6|7064.6|7081.5|7063.5|0
1732164300000|2024-11-21 04:45:00|7082.5|7064.5|7082.4|7064.4|7082.5|7064.5|7081.5|7063.5|0
1732164600000|2024-11-21 04:50:00|7082.3|7064.3|7082.1|7064.1|7082.5|7064.5|7081.5|7063.5|0
1732164900000|2024-11-21 04:55:00|7082.3|7064.3|7082|7064|7082.5|7064.5|7081.9|7063.9|3
1732165200000|2024-11-21 05:00:00|7081.9|7063.9|7060.4|7054.4|7081.9|7064.4|7059.4|7053.4|1185
1732165500000|2024-11-21 05:05:00|7062.4|7056.4|7062.4|7056.4|7064.4|7058.4|7057.4|7051.4|358
1732165800000|2024-11-21 05:10:00|7060.4|7054.4|7064.4|7058.4|7066.4|7060.4|7057.4|7051.4|297
1732166100000|2024-11-21 05:15:00|7065.4|7059.4|7063.4|7057.4|7071.4|7065.4|7062.4|7056.4|549
1732166400000|2024-11-21 05:20:00|7064.4|7058.4|7070.4|7064.4|7071.4|7065.4|7057.4|7051.4|526
1732166700000|2024-11-21 05:25:00|7071.4|7065.4|7066.4|7060.4|7080.4|7074.4|7063.4|7057.4|842
1732167000000|2024-11-21 05:30:00|7067.4|7061.4|7067.4|7061.4|7072.4|7066.4|7067.4|7061.4|493
1732167300000|2024-11-21 05:35:00|7068.4|7062.4|7063.4|7057.4|7068.4|7062.4|7057.4|7051.4|377
1732167600000|2024-11-21 05:40:00|7062.4|7056.4|7063.4|7057.4|7066.4|7060.4|7060.4|7054.4|755
1732167900000|2024-11-21 05:45:00|7064.4|7058.4|7065.4|7059.4|7070.4|7064.4|7060.4|7054.4|219
1732168200000|2024-11-21 05:50:00|7066.4|7060.4|7055.4|7049.4|7068.4|7062.4|7055.4|7049.4|751
1732168500000|2024-11-21 05:55:00|7054.4|7048.4|7049.4|7043.4|7057.4|7051.4|7048.4|7042.4|665
1732168800000|2024-11-21 06:00:00|7048.4|7042.4|7047.4|7041.4|7050.4|7044.4|7042.4|7036.4|689
1732169100000|2024-11-21 06:05:00|7049.4|7043.4|7043.4|7037.4|7049.4|7043.4|7038.4|7032.4|594
1732169400000|2024-11-21 06:10:00|7044.4|7038.4|7047.4|7041.4|7052.4|7046.4|7041.4|7035.4|559
1732169700000|2024-11-21 06:15:00|7048.4|7042.4|7047.4|7041.4|7052.4|7046.4|7038.4|7032.4|451
1732170000000|2024-11-21 06:20:00|7048.4|7042.4|7045.4|7039.4|7050.4|7044.4|7042.4|7036.4|1829
1732170300000|2024-11-21 06:25:00|7046.4|7040.4|7055.4|7049.4|7058.4|7052.4|7046.4|7040.4|1517
1732170600000|2024-11-21 06:30:00|7054.4|7048.4|7054.4|7048.4|7058.4|7052.4|7049.4|7043.4|482
1732170900000|2024-11-21 06:35:00|7055.4|7049.4|7051.4|7045.4|7058.4|7052.4|7047.4|7041.4|339
1732171200000|2024-11-21 06:40:00|7052.4|7046.4|7059.4|7053.4|7060.4|7054.4|7052.4|7046.4|343
1732171500000|2024-11-21 06:45:00|7057.4|7051.4|7050.4|7044.4|7061.4|7055.4|7050.4|7044.4|2343
1732171800000|2024-11-21 06:50:00|7051.4|7045.4|7052.4|7046.4|7053.4|7047.4|7050.4|7044.4|258
1732172100000|2024-11-21 06:55:00|7053.4|7047.4|7056.4|7050.4|7058.4|7052.4|7052.4|7046.4|234
1732172400000|2024-11-21 07:00:00|7057.4|7051.4|7060.4|7054.4|7062.4|7056.4|7056.4|7050.4|424
1732172700000|2024-11-21 07:05:00|7061.4|7055.4|7057.4|7051.4|7063.4|7057.4|7056.4|7050.4|317
1732173000000|2024-11-21 07:10:00|7056.4|7050.4|7055.4|7049.4|7058.4|7052.4|7052.4|7046.4|478
1732173300000|2024-11-21 07:15:00|7056.4|7050.4|7055.4|7049.4|7056.4|7050.4|7053.4|7047.4|221
1732173600000|2024-11-21 07:20:00|7056.4|7050.4|7052.4|7046.4|7056.4|7050.4|7051.4|7045.4|276
1732173900000|2024-11-21 07:25:00|7053.4|7047.4|7032.4|7026.4|7053.4|7047.4|7015.4|7009.4|4061
1732174200000|2024-11-21 07:30:00|7031.4|7025.4|7037.4|7031.4|7044.4|7038.4|7031.4|7025.4|1059
1732174500000|2024-11-21 07:35:00|7038.4|7032.4|7037.4|7031.4|7043.4|7037.4|7033.4|7027.4|786
1732174800000|2024-11-21 07:40:00|7036.4|7030.4|7047.4|7041.4|7049.4|7043.4|7034.4|7028.4|1721
1732175100000|2024-11-21 07:45:00|7046.4|7040.4|7048.4|7042.4|7050.4|7044.4|7042.4|7036.4|1105
1732175400000|2024-11-21 07:50:00|7049.4|7043.4|7052.4|7046.4|7055.4|7049.4|7048.4|7042.4|1120
1732175700000|2024-11-21 07:55:00|7051.4|7045.4|7041.4|7035.4|7051.4|7045.4|7041.4|7035.4|1426
1732176000000|2024-11-21 08:00:00|7042.4|7036.4|7038.4|7032.4|7044.4|7038.4|7038.4|7032.4|1064
1732176300000|2024-11-21 08:05:00|7037.4|7031.4|7030.4|7024.4|7037.4|7031.4|7026.4|7020.4|2727
1732176600000|2024-11-21 08:10:00|7031.4|7025.4|7029.4|7023.4|7032.4|7026.4|7027.4|7021.4|1150
1732176900000|2024-11-21 08:15:00|7028.4|7022.4|7026.4|7020.4|7031.4|7025.4|7023.4|7017.4|1086
1732177200000|2024-11-21 08:20:00|7027.4|7021.4|7026.4|7020.4|7034.4|7028.4|7026.4|7020.4|419
1732177500000|2024-11-21 08:25:00|7027.4|7021.4|7027.4|7021.4|7033.4|7027.4|7026.4|7020.4|773
1732177800000|2024-11-21 08:30:00|7035.3|7017.3|7032.8|7014.8|7035.3|7017.3|7030.4|7012.4|29
1732178100000|2024-11-21 08:35:00|7033.1|7015.1|7030.6|7012.6|7034|7016|7028.6|7010.6|0
1732178400000|2024-11-21 08:40:00|7030.7|7012.7|7028.8|7010.8|7032|7014|7028.6|7010.6|29
1732178700000|2024-11-21 08:45:00|7029|7011|7033.5|7015.5|7034|7016|7028.2|7010.2|0
1732179000000|2024-11-21 08:50:00|7033.1|7015.1|7036.6|7018.6|7037.3|7019.3|7032.8|7014.8|0
1732179300000|2024-11-21 08:55:00|7036.5|7018.5|7036|7018|7038.4|7020.4|7035.3|7017.3|0
1732179600000|2024-11-21 09:00:00|7035.6|7017.6|7031|7013|7035.9|7017.9|7029.6|7011.6|0
1732179900000|2024-11-21 09:05:00|7031.2|7013.2|7027|7009|7033.5|7015.5|7026.6|7008.6|0
1732180200000|2024-11-21 09:10:00|7027.4|7009.4|7029.3|7011.3|7031.3|7013.3|7026.5|7008.5|0
1732180500000|2024-11-21 09:15:00|7018.4|7012.4|7014.4|7008.4|7025.4|7019.4|7012.4|7006.4|317
1732180800000|2024-11-21 09:20:00|7013.4|7007.4|6999.4|6993.4|7013.4|7007.4|6999.4|6993.4|379
1732181100000|2024-11-21 09:25:00|6998.4|6992.4|6991.4|6985.4|7003.4|6997.4|6991.4|6985.4|246
1732181400000|2024-11-21 09:30:00|6994.4|6988.4|6995.4|6989.4|6999.4|6993.4|6990.4|6984.4|169
1732181700000|2024-11-21 09:35:00|6996.4|6990.4|6995.4|6989.4|7000.4|6994.4|6991.4|6985.4|226
1732182000000|2024-11-21 09:40:00|6994.4|6988.4|7000.4|6994.4|7002.4|6996.4|6994.4|6988.4|64
1732182300000|2024-11-21 09:45:00|6999.4|6993.4|7003.4|6997.4|7005.4|6999.4|6999.4|6993.4|57
1732182600000|2024-11-21 09:50:00|7002.4|6996.4|7002.4|6996.4|7005.4|6999.4|7000.4|6994.4|79
1732182900000|2024-11-21 09:55:00|7003.4|6997.4|7009.4|7003.4|7011.4|7005.4|7003.4|6997.4|74
1732183200000|2024-11-21 10:00:00|7008.9|7002.9|7005.9|6999.9|7009.9|7003.9|7003.9|6997.9|88
1732183500000|2024-11-21 10:05:00|7006.4|7000.4|7009.4|7003.4|7011.9|7005.9|7005.9|6999.9|22
1732183800000|2024-11-21 10:10:00|7009.9|7003.9|7006.4|7000.4|7011.9|7005.9|7005.9|6999.9|19
1732184100000|2024-11-21 10:15:00|7005.9|6999.9|7005.4|6999.4|7008.9|7002.9|7003.9|6997.9|46
1732184400000|2024-11-21 10:20:00|7005.9|6999.9|7003.4|6997.4|7006.9|7000.9|7001.9|6995.9|161
1732184700000|2024-11-21 10:25:00|7002.9|6996.9|7000.4|6994.4|7003.9|6997.9|6999.9|6993.9|37
1732185000000|2024-11-21 10:30:00|6999.9|6993.9|7004.9|6998.9|7005.9|6999.9|6999.9|6993.9|50
1732185300000|2024-11-21 10:35:00|7005.9|6999.9|7007.4|7001.4|7008.9|7002.9|7005.9|6999.9|42
1732185600000|2024-11-21 10:40:00|7007.9|7001.9|7006.4|7000.4|7009.4|7003.4|7005.9|6999.9|26
1732185900000|2024-11-21 10:45:00|7005.9|6999.9|7002.4|6996.4|7005.9|6999.9|7001.9|6995.9|10
1732186200000|2024-11-21 10:50:00|7001.9|6995.9|7002.4|6996.4|7005.4|6999.4|7001.4|6995.4|41
1732186500000|2024-11-21 10:55:00|7001.9|6995.9|7007.9|7001.9|7009.4|7003.4|7001.4|6995.4|88
1732186800000|2024-11-21 11:00:00|7008.4|7002.4|7012.4|7006.4|7013.9|7007.9|7008.4|7002.4|102
1732187100000|2024-11-21 11:05:00|7011.9|7005.9|7018.9|7012.9|7018.9|7012.9|7011.9|7005.9|117
1732187400000|2024-11-21 11:10:00|7019.9|7013.9|7022.4|7016.4|7024.9|7018.9|7017.9|7011.9|153
1732187700000|2024-11-21 11:15:00|7021.9|7015.9|7024.9|7018.9|7025.4|7019.4|7020.4|7014.4|43
1732188000000|2024-11-21 11:20:00|7024.4|7018.4|7028.4|7022.4|7031.4|7025.4|7022.9|7016.9|179
1732188300000|2024-11-21 11:25:00|7027.9|7021.9|7029.4|7023.4|7032.9|7026.9|7027.9|7021.9|95
1732188600000|2024-11-21 11:30:00|7029.9|7023.9|7015.9|7009.9|7030.4|7024.4|7008.9|7002.9|599
1732188900000|2024-11-21 11:35:00|7016.4|7010.4|7007.4|7001.4|7016.9|7010.9|7006.4|7000.4|91
1732189200000|2024-11-21 11:40:00|7007.9|7001.9|7010.9|7004.9|7012.9|7006.9|7002.9|6996.9|161
1732189500000|2024-11-21 11:45:00|7009.9|7003.9|7011.4|7005.4|7016.4|7010.4|7009.9|7003.9|67
1732189800000|2024-11-21 11:50:00|7011.9|7005.9|7012.4|7006.4|7014.9|7008.9|7009.4|7003.4|63
1732190100000|2024-11-21 11:55:00|7011.9|7005.9|7017.9|7011.9|7018.4|7012.4|7011.9|7005.9|105
1732190400000|2024-11-21 12:00:00|7017.4|7011.4|7020.9|7014.9|7021.4|7015.4|7016.9|7010.9|55
1732190700000|2024-11-21 12:05:00|7021.4|7015.4|7019.4|7013.4|7021.4|7015.4|7017.4|7011.4|72
1732191000000|2024-11-21 12:10:00|7018.9|7012.9|7015.9|7009.9|7021.4|7015.4|7014.9|7008.9|111
1732191300000|2024-11-21 12:15:00|7016.4|7010.4|7013.4|7007.4|7018.4|7012.4|7012.4|7006.4|44
1732191600000|2024-11-21 12:20:00|7013.9|7007.9|7013.4|7007.4|7014.9|7008.9|7010.9|7004.9|48
1732191900000|2024-11-21 12:25:00|7013.9|7007.9|7011.4|7005.4|7014.4|7008.4|7009.9|7003.9|87
1732192200000|2024-11-21 12:30:00|7011.9|7005.9|7009.4|7003.4|7012.9|7006.9|7007.9|7001.9|104
1732192500000|2024-11-21 12:35:00|7009.9|7003.9|7010.9|7004.9|7011.9|7005.9|7007.9|7001.9|47
1732192800000|2024-11-21 12:40:00|7011.4|7005.4|7019.9|7013.9|7020.4|7014.4|7011.4|7005.4|49
1732193100000|2024-11-21 12:45:00|7020.4|7014.4|7018.9|7012.9|7020.9|7014.9|7017.9|7011.9|48
1732193400000|2024-11-21 12:50:00|7019.4|7013.4|7015.4|7009.4|7019.4|7013.4|7014.4|7008.4|34
1732193700000|2024-11-21 12:55:00|7014.9|7008.9|7013.9|7007.9|7017.9|7011.9|7012.9|7006.9|24
1732194000000|2024-11-21 13:00:00|7014.9|7008.9|7012.9|7006.9|7018.4|7012.4|7011.9|7005.9|114
1732194300000|2024-11-21 13:05:00|7013.4|7007.4|7012.4|7006.4|7014.4|7008.4|7011.9|7005.9|9
1732194600000|2024-11-21 13:10:00|7011.9|7005.9|7014.9|7008.9|7015.4|7009.4|7011.4|7005.4|13
1732194900000|2024-11-21 13:15:00|7015.4|7009.4|7018.4|7012.4|7018.4|7012.4|7012.9|7006.9|53
1732195200000|2024-11-21 13:20:00|7017.9|7011.9|7015.4|7009.4|7018.4|7012.4|7014.9|7008.9|77
1732195500000|2024-11-21 13:25:00|7015.9|7009.9|7011.9|7005.9|7015.9|7009.9|7011.4|7005.4|65
1732195800000|2024-11-21 13:30:00|7008.9|7002.9|7017.9|7011.9|7019.4|7013.4|7007.9|7001.9|160
1732196100000|2024-11-21 13:35:00|7017.4|7011.4|7025.4|7019.4|7028.9|7022.9|7017.4|7011.4|235
1732196400000|2024-11-21 13:40:00|7024.9|7018.9|7024.4|7018.4|7026.4|7020.4|7022.9|7016.9|31
1732196700000|2024-11-21 13:45:00|7023.9|7017.9|7024.9|7018.9|7025.4|7019.4|7022.4|7016.4|43
1732197000000|2024-11-21 13:50:00|7025.4|7019.4|7022.9|7016.9|7027.4|7021.4|7020.4|7014.4|32
1732197300000|2024-11-21 13:55:00|7023.4|7017.4|7034.4|7028.4|7034.4|7028.4|7022.9|7016.9|108
1732197600000|2024-11-21 14:00:00|7034.9|7028.9|7032.4|7026.4|7036.4|7030.4|7031.9|7025.9|43
1732197900000|2024-11-21 14:05:00|7031.9|7025.9|7031.4|7025.4|7032.4|7026.4|7028.4|7022.4|96
1732198200000|2024-11-21 14:10:00|7031.9|7025.9|7034.9|7028.9|7036.9|7030.9|7031.9|7025.9|153
1732198500000|2024-11-21 14:15:00|7035.4|7029.4|7030.9|7024.9|7037.4|7031.4|7030.9|7024.9|81
1732198800000|2024-11-21 14:20:00|7030.4|7024.4|7030.4|7024.4|7032.9|7026.9|7029.9|7023.9|75
1732199100000|2024-11-21 14:25:00|7029.9|7023.9|7029.4|7023.4|7033.4|7027.4|7027.9|7021.9|134
1732199400000|2024-11-21 14:30:00|7028.9|7022.9|7020.4|7014.4|7031.4|7025.4|7011.4|7005.4|1144
1732199700000|2024-11-21 14:35:00|7019.4|7013.4|7018.4|7012.4|7022.9|7016.9|7010.4|7004.4|411
1732200000000|2024-11-21 14:40:00|7018.9|7012.9|7010.4|7004.4|7024.9|7018.9|7008.9|7002.9|546
1732200300000|2024-11-21 14:45:00|7010.9|7004.9|7027.4|7021.4|7030.4|7024.4|7010.4|7004.4|467
1732200600000|2024-11-21 14:50:00|7026.9|7020.9|7027.9|7021.9|7034.9|7028.9|7026.4|7020.4|282
1732200900000|2024-11-21 14:55:00|7028.4|7022.4|7027.9|7021.9|7028.4|7022.4|7022.9|7016.9|173
1732201200000|2024-11-21 15:00:00|7027.4|7021.4|7043.9|7037.9|7044.4|7038.4|7025.4|7019.4|652
1732201500000|2024-11-21 15:05:00|7044.4|7038.4|7037.9|7031.9|7044.9|7038.9|7028.9|7022.9|540
1732201800000|2024-11-21 15:10:00|7037.4|7031.4|7035.9|7029.9|7041.4|7035.4|7033.9|7027.9|177
1732202100000|2024-11-21 15:15:00|7036.4|7030.4|7035.4|7029.4|7039.4|7033.4|7032.9|7026.9|296
1732202400000|2024-11-21 15:20:00|7034.9|7028.9|7035.9|7029.9|7039.9|7033.9|7033.9|7027.9|389
1732202700000|2024-11-21 15:25:00|7036.9|7030.9|7027.9|7021.9|7036.9|7030.9|7025.9|7019.9|404
1732203000000|2024-11-21 15:30:00|7026.9|7020.9|7028.9|7022.9|7029.9|7023.9|7023.9|7017.9|315
1732203300000|2024-11-21 15:35:00|7028.4|7022.4|7017.9|7011.9|7028.4|7022.4|7017.9|7011.9|253
1732203600000|2024-11-21 15:40:00|7018.4|7012.4|7016.9|7010.9|7022.9|7016.9|7016.4|7010.4|316
1732203900000|2024-11-21 15:45:00|7015.9|7009.9|7025.9|7019.9|7025.9|7019.9|7014.9|7008.9|311
1732204200000|2024-11-21 15:50:00|7026.4|7020.4|7024.9|7018.9|7026.4|7020.4|7018.9|7012.9|264
1732204500000|2024-11-21 15:55:00|7025.4|7019.4|7029.4|7023.4|7031.9|7025.9|7023.4|7017.4|261
1732204800000|2024-11-21 16:00:00|7030.4|7024.4|7028.4|7022.4|7032.4|7026.4|7024.4|7018.4|283
1732205100000|2024-11-21 16:05:00|7027.4|7021.4|7025.4|7019.4|7030.4|7024.4|7024.4|7018.4|205
1732205400000|2024-11-21 16:10:00|7026.4|7020.4|7018.4|7012.4|7026.4|7020.4|7017.4|7011.4|423
1732205700000|2024-11-21 16:15:00|7017.4|7011.4|7015.4|7009.4|7018.4|7012.4|7010.4|7004.4|378
1732206000000|2024-11-21 16:20:00|7014.4|7008.4|7015.4|7009.4|7016.4|7010.4|7011.4|7005.4|287
1732206300000|2024-11-21 16:25:00|7014.4|7008.4|7015.4|7009.4|7015.4|7009.4|7009.4|7003.4|325
1732206600000|2024-11-21 16:30:00|7016.4|7010.4|7021.4|7015.4|7023.4|7017.4|7015.4|7009.4|116
1732206900000|2024-11-21 16:35:00|7020.4|7014.4|7022.4|7016.4|7022.4|7016.4|7016.4|7010.4|184
1732207200000|2024-11-21 16:40:00|7021.4|7015.4|7023.4|7017.4|7027.4|7021.4|7021.4|7015.4|139
1732207500000|2024-11-21 16:45:00|7022.4|7016.4|7016.4|7010.4|7023.4|7017.4|7016.4|7010.4|116
1732207800000|2024-11-21 16:50:00|7017.4|7011.4|7015.4|7009.4|7017.4|7011.4|7014.4|7008.4|42
1732208100000|2024-11-21 16:55:00|7016.4|7010.4|7017.4|7011.4|7017.4|7011.4|7015.4|7009.4|84
1732208400000|2024-11-21 17:00:00|7016.4|7010.4|7012.4|7006.4|7016.4|7010.4|7012.4|7006.4|92
1732208700000|2024-11-21 17:05:00|7011.4|7005.4|7015.4|7009.4|7015.4|7009.4|7011.4|7005.4|171
1732209000000|2024-11-21 17:10:00|7016.4|7010.4|7018.4|7012.4|7019.4|7013.4|7016.4|7010.4|50
1732209300000|2024-11-21 17:15:00|7017.4|7011.4|7020.4|7014.4|7022.4|7016.4|7017.4|7011.4|118
1732209600000|2024-11-21 17:20:00|7021.4|7015.4|7025.4|7019.4|7026.4|7020.4|7020.4|7014.4|199
1732209900000|2024-11-21 17:25:00|7026.4|7020.4|7026.4|7020.4|7028.4|7022.4|7025.4|7019.4|147
1732210200000|2024-11-21 17:30:00|7027.4|7021.4|7025.4|7019.4|7030.4|7024.4|7025.4|7019.4|177
1732210500000|2024-11-21 17:35:00|7024.4|7018.4|7024.4|7018.4|7025.4|7019.4|7022.4|7016.4|189
1732210800000|2024-11-21 17:40:00|7025.4|7019.4|7028.4|7022.4|7028.4|7022.4|7025.4|7019.4|109
1732211100000|2024-11-21 17:45:00|7027.4|7021.4|7032.4|7026.4|7033.4|7027.4|7027.4|7021.4|149
1732211400000|2024-11-21 17:50:00|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|7029.4|7023.4|98
1732211700000|2024-11-21 17:55:00|7030.4|7024.4|7035.4|7029.4|7035.4|7029.4|7030.4|7024.4|138
1732212000000|2024-11-21 18:00:00|7036.4|7030.4|7040.4|7034.4|7041.4|7035.4|7036.4|7030.4|73
1732212300000|2024-11-21 18:05:00|7039.4|7033.4|7039.4|7033.4|7040.4|7034.4|7037.4|7031.4|78
1732212600000|2024-11-21 18:10:00|7040.4|7034.4|7043.4|7037.4|7044.4|7038.4|7040.4|7034.4|58
1732212900000|2024-11-21 18:15:00|7042.4|7036.4|7043.4|7037.4|7044.4|7038.4|7041.4|7035.4|57
1732213200000|2024-11-21 18:20:00|7044.4|7038.4|7045.4|7039.4|7046.4|7040.4|7043.4|7037.4|153
1732213500000|2024-11-21 18:25:00|7044.4|7038.4|7044.4|7038.4|7046.4|7040.4|7040.4|7034.4|73
1732213800000|2024-11-21 18:30:00|7045.4|7039.4|7042.4|7036.4|7046.4|7040.4|7042.4|7036.4|158
1732214100000|2024-11-21 18:35:00|7043.4|7037.4|7040.4|7034.4|7046.4|7040.4|7040.4|7034.4|88
1732214400000|2024-11-21 18:40:00|7042.4|7036.4|7041.4|7035.4|7044.4|7038.4|7040.4|7034.4|132
1732214700000|2024-11-21 18:45:00|7040.4|7034.4|7032.4|7026.4|7041.4|7035.4|7032.4|7026.4|353
1732215000000|2024-11-21 18:50:00|7031.4|7025.4|7028.4|7022.4|7032.4|7026.4|7028.4|7022.4|336
1732215300000|2024-11-21 18:55:00|7029.4|7023.4|7036.3|7018.3|7036.3|7024.4|7024.4|7018.3|433
1732215600000|2024-11-21 19:00:00|7036.2|7018.2|7035.4|7017.4|7037.6|7019.6|7035|7017|0
1732215900000|2024-11-21 19:05:00|7035.3|7017.3|7035|7017|7036.3|7018.3|7035|7017|0
1732216200000|2024-11-21 19:10:00|7034.9|7016.9|7033.8|7015.8|7034.9|7016.9|7031.8|7013.8|0
1732216500000|2024-11-21 19:15:00|7033.9|7015.9|7032.8|7014.8|7034|7016|7030.7|7012.7|0
1732216800000|2024-11-21 19:20:00|7032.9|7014.9|7037|7019|7037.3|7019.3|7032.8|7014.8|0
1732217100000|2024-11-21 19:25:00|7037.1|7019.1|7039.7|7021.7|7039.8|7021.8|7037.1|7019.1|0
1732217400000|2024-11-21 19:30:00|7039.8|7021.8|7037.8|7019.8|7039.8|7021.8|7037.7|7019.7|0
1732217700000|2024-11-21 19:35:00|7037.7|7019.7|7038.5|7020.5|7040.1|7022.1|7037.5|7019.5|0
1732218000000|2024-11-21 19:40:00|7038.4|7020.4|7039.8|7021.8|7040.1|7022.1|7037.9|7019.9|0
1732218300000|2024-11-21 19:45:00|7039.7|7021.7|7037.8|7019.8|7041.5|7023.5|7037.6|7019.6|0
1732218600000|2024-11-21 19:50:00|7037.9|7019.9|7039.4|7021.4|7039.5|7021.5|7035.6|7017.6|0
1732218900000|2024-11-21 19:55:00|7039.5|7021.5|7038.3|7020.3|7041.5|7023.5|7037.2|7019.2|0
1732219200000|2024-11-21 20:00:00|7038.2|7020.2|7040.3|7022.3|7040.7|7022.7|7038|7020|0
1732219500000|2024-11-21 20:05:00|7040.4|7022.4|7040|7022|7041|7023|7040|7022|0
1732219800000|2024-11-21 20:10:00|7040.1|7022.1|7040.6|7022.6|7041.1|7023.1|7039.8|7021.8|0
1732220100000|2024-11-21 20:15:00|7040.5|7022.5|7040.7|7022.7|7040.9|7022.9|7040.4|7022.4|0
1732220400000|2024-11-21 20:20:00|7040.6|7022.6|7040.4|7022.4|7040.8|7022.8|7039.6|7021.6|0
1732220700000|2024-11-21 20:25:00|7040.3|7022.3|7040.7|7022.7|7040.9|7022.9|7040.3|7022.3|0
1732221000000|2024-11-21 20:30:00|7040.8|7022.8|7040|7022|7041.8|7023.8|7039.8|7021.8|0
1732221300000|2024-11-21 20:35:00|7039.9|7021.9|7037.9|7019.9|7040.1|7022.1|7037|7019|0
1732221600000|2024-11-21 20:40:00|7037.8|7019.8|7034.5|7016.5|7038|7020|7033.7|7015.7|0
1732221900000|2024-11-21 20:45:00|7034.4|7016.4|7037.8|7019.8|7038.1|7020.1|7034.3|7016.3|0
1732222200000|2024-11-21 20:50:00|7037.7|7019.7|7037.4|7019.4|7038.3|7020.3|7035.4|7017.4|0
1732222500000|2024-11-21 20:55:00|7037.3|7019.3|7039.1|7021.1|7040.5|7022.5|7036.1|7018.1|0
1732222800000|2024-11-21 21:00:00|7038.9|7020.9|7040.1|7022.1|7040.7|7022.7|7038.5|7020.5|0
1732223100000|2024-11-21 21:05:00|7039.9|7021.9|7039.1|7021.1|7039.9|7021.9|7038.5|7020.5|0
1732223400000|2024-11-21 21:10:00|7038.9|7020.9|7038.5|7020.5|7039.7|7021.7|7038.3|7020.3|0
1732223700000|2024-11-21 21:15:00|7038.7|7020.7|7037.9|7019.9|7038.7|7020.7|7037.7|7019.7|0
1732224000000|2024-11-21 21:20:00|7038.1|7020.1|7036.7|7018.7|7038.5|7020.5|7035.9|7017.9|0
1732224300000|2024-11-21 21:25:00|7036.6|7018.6|7036.3|7018.3|7036.6|7018.6|7035.7|7017.7|0
1732224600000|2024-11-21 21:30:00|7036.2|7018.2|7037.1|7019.1|7037.7|7019.7|7036.1|7018.1|0
1732224900000|2024-11-21 21:35:00|7037.3|7019.3|7036.7|7018.7|7037.9|7019.9|7036.4|7018.4|0
1732225200000|2024-11-21 21:40:00|7036.6|7018.6|7036.7|7018.7|7036.7|7018.7|7035.7|7017.7|0
1732225500000|2024-11-21 21:45:00|7036.5|7018.5|7036.9|7018.9|7037|7019|7035.9|7017.9|0
1732225800000|2024-11-21 21:50:00|7037|7019|7037.1|7019.1|7038.3|7020.3|7036.7|7018.7|0
1732226100000|2024-11-21 21:55:00|7036.9|7018.9|7036.2|7018.2|7037.1|7019.1|7036|7018|0
1732226400000|2024-11-21 22:00:00|7036.3|7018.3|7036|7018|7036.5|7018.5|7036|7018|0
1732226700000|2024-11-21 22:05:00|7035.8|7017.8|7035.2|7017.2|7036.2|7018.2|7035.2|7017.2|0
1732227000000|2024-11-21 22:10:00|7035.3|7017.3|7035.8|7017.8|7036.2|7018.2|7035|7017|0
1732227300000|2024-11-21 22:15:00|7035.9|7017.9|7035.9|7017.9|7035.9|7017.9|7035.9|7017.9|0
1732227600000|2024-11-21 22:20:00|7035.8|7017.8|7036|7018|7036|7018|7035.7|7017.7|0
1732227900000|2024-11-21 22:25:00|7036.1|7018.1|7036.1|7018.1|7036.1|7018.1|7036.1|7018.1|0
1732228200000|2024-11-21 22:30:00|7036.3|7018.3|7035.9|7017.9|7036.3|7018.3|7035.9|7017.9|0
1732228500000|2024-11-21 22:35:00|7035.8|7017.8|7035.9|7017.9|7035.9|7017.9|7035.8|7017.8|0
1732228800000|2024-11-21 22:40:00|7036|7018|7035.6|7017.6|7036.2|7018.2|7035.6|7017.6|0
1732229400000|2024-11-21 22:50:00|7035.4|7017.4|7035.3|7017.3|7035.4|7017.4|7035.3|7017.3|0
1732229700000|2024-11-21 22:55:00|7035.5|7017.5|7035.3|7017.3|7035.5|7017.5|7035.2|7017.2|0
1732230000000|2024-11-21 23:00:00|7035.2|7017.2|7034.3|7016.3|7035.2|7017.2|7032.1|7014.1|0
1732230300000|2024-11-21 23:05:00|7034.4|7016.4|7034.2|7016.2|7034.9|7016.9|7033.6|7015.6|0
1732230600000|2024-11-21 23:10:00|7034.3|7016.3|7033.8|7015.8|7035.4|7017.4|7033.4|7015.4|0
1732230900000|2024-11-21 23:15:00|7033.9|7015.9|7033.4|7015.4|7034.2|7016.2|7033.2|7015.2|0
1732231200000|2024-11-21 23:20:00|7033.3|7015.3|7034.2|7016.2|7034.3|7016.3|7032.4|7014.4|0
1732231500000|2024-11-21 23:25:00|7034.3|7016.3|7036.3|7018.3|7036.5|7018.5|7034.3|7016.3|0
1732231800000|2024-11-21 23:30:00|7036.4|7018.4|7036.9|7018.9|7037.2|7019.2|7036.1|7018.1|0
1732232100000|2024-11-21 23:35:00|7037|7019|7036|7018|7037.6|7019.6|7035.9|7017.9|0
1732232400000|2024-11-21 23:40:00|7036.1|7018.1|7035.9|7017.9|7036.5|7018.5|7035.8|7017.8|0
1732232700000|2024-11-21 23:45:00|7035.8|7017.8|7034.8|7016.8|7035.8|7017.8|7034.7|7016.7|0
1732233000000|2024-11-21 23:50:00|7034.7|7016.7|7033.9|7015.9|7034.7|7016.7|7032.1|7014.1|0
1732233300000|2024-11-21 23:55:00|7034|7016|7034.1|7016.1|7035.1|7017.1|7033.7|7015.7|0
1732233600000|2024-11-22 00:00:00|7034.3|7016.3|7037.2|7019.2|7037.3|7019.3|7032.6|7014.6|0
1732233900000|2024-11-22 00:05:00|7037.1|7019.1|7036.7|7018.7|7038.2|7020.2|7036.1|7018.1|0
1732234200000|2024-11-22 00:10:00|7036.8|7018.8|7035.9|7017.9|7036.9|7018.9|7034.9|7016.9|0
1732234500000|2024-11-22 00:15:00|7035.7|7017.7|7036.6|7018.6|7037.2|7019.2|7034.8|7016.8|0
1732234800000|2024-11-22 00:20:00|7036.8|7018.8|7036.8|7018.8|7037.2|7019.2|7035.9|7017.9|0
1732235100000|2024-11-22 00:25:00|7036.6|7018.6|7037.1|7019.1|7037.8|7019.8|7036.5|7018.5|0
1732235400000|2024-11-22 00:30:00|7037|7019|7034.9|7016.9|7037.1|7019.1|7034.4|7016.4|0
1732235700000|2024-11-22 00:35:00|7035|7017|7035.3|7017.3|7036.2|7018.2|7034.9|7016.9|0
1732236000000|2024-11-22 00:40:00|7035.2|7017.2|7034.5|7016.5|7035.2|7017.2|7034.3|7016.3|0
1732236300000|2024-11-22 00:45:00|7034.3|7016.3|7032.7|7014.7|7034.5|7016.5|7032.6|7014.6|0
1732236600000|2024-11-22 00:50:00|7032.8|7014.8|7034.9|7016.9|7035.4|7017.4|7032.7|7014.7|0
1732236900000|2024-11-22 00:55:00|7034.8|7016.8|7033.9|7015.9|7035.5|7017.5|7033.8|7015.8|0
1732237200000|2024-11-22 01:00:00|7033.8|7015.8|7034.4|7016.4|7036.9|7018.9|7033.8|7015.8|0
1732237500000|2024-11-22 01:05:00|7034.3|7016.3|7036.8|7018.8|7037|7019|7034.3|7016.3|0
1732237800000|2024-11-22 01:10:00|7036.9|7018.9|7042.6|7024.6|7046.9|7028.9|7036.4|7018.4|0
1732238100000|2024-11-22 01:15:00|7043.1|7025.1|7045.4|7039.4|7047.4|7041.4|7027.4|7021.4|1035
1732238400000|2024-11-22 01:20:00|7044.4|7038.4|7035.4|7029.4|7048.4|7042.4|7035.4|7029.4|539
1732238700000|2024-11-22 01:25:00|7034.4|7028.4|7032.4|7026.4|7037.4|7031.4|7030.4|7024.4|506
1732239000000|2024-11-22 01:30:00|7034.4|7028.4|7053.4|7047.4|7063.4|7057.4|7028.4|7022.4|2725
1732239300000|2024-11-22 01:35:00|7052.4|7046.4|7050.4|7044.4|7075.4|7069.4|7048.4|7042.4|1875
1732239600000|2024-11-22 01:40:00|7051.4|7045.4|7050.4|7044.4|7063.4|7057.4|7048.4|7042.4|1345
1732239900000|2024-11-22 01:45:00|7049.4|7043.4|7066.4|7060.4|7067.4|7061.4|7047.4|7041.4|1149
1732240200000|2024-11-22 01:50:00|7064.4|7058.4|7059.4|7053.4|7073.4|7067.4|7057.4|7051.4|1445
1732240500000|2024-11-22 01:55:00|7058.4|7052.4|7028.4|7022.4|7063.4|7057.4|7028.4|7022.4|2705
1732240800000|2024-11-22 02:00:00|7029.4|7023.4|7053.4|7047.4|7055.4|7049.4|7028.4|7022.4|1427
1732241100000|2024-11-22 02:05:00|7052.4|7046.4|7038.4|7032.4|7064.4|7058.4|7038.4|7032.4|896
1732241400000|2024-11-22 02:10:00|7037.4|7031.4|7019.4|7013.4|7038.4|7032.4|7009.4|7003.4|2386
1732241700000|2024-11-22 02:15:00|7018.4|7012.4|7017.4|7011.4|7024.4|7018.4|7008.4|7002.4|1266
1732242000000|2024-11-22 02:20:00|7015.4|7009.4|7018.4|7012.4|7023.4|7017.4|7013.4|7007.4|652
1732242300000|2024-11-22 02:25:00|7017.4|7011.4|7015.4|7009.4|7019.4|7013.4|7010.4|7004.4|685
1732242600000|2024-11-22 02:30:00|7014.4|7008.4|7008.4|7002.4|7022.4|7016.4|7004.4|6998.4|934
1732242900000|2024-11-22 02:35:00|7007.4|7001.4|7036.4|7030.4|7040.4|7034.4|7004.4|6998.4|1136
1732243200000|2024-11-22 02:40:00|7037.4|7031.4|7037.4|7031.4|7042.4|7036.4|7027.4|7021.4|640
1732243500000|2024-11-22 02:45:00|7038.4|7032.4|7037.4|7031.4|7046.4|7040.4|7033.4|7027.4|698
1732243800000|2024-11-22 02:50:00|7035.4|7029.4|7033.4|7027.4|7040.4|7034.4|7025.4|7019.4|657
1732244100000|2024-11-22 02:55:00|7032.4|7026.4|7029.4|7023.4|7038.4|7032.4|7027.4|7021.4|803
1732244400000|2024-11-22 03:00:00|7028.4|7022.4|7031.4|7025.4|7037.4|7031.4|7025.4|7019.4|441
1732244700000|2024-11-22 03:05:00|7030.4|7024.4|7031.4|7025.4|7036.4|7030.4|7029.4|7023.4|400
1732245000000|2024-11-22 03:10:00|7030.4|7024.4|7040.4|7034.4|7042.4|7036.4|7029.4|7023.4|563
1732245300000|2024-11-22 03:15:00|7039.4|7033.4|7032.4|7026.4|7040.4|7034.4|7027.4|7021.4|685
1732245600000|2024-11-22 03:20:00|7033.4|7027.4|7024.4|7018.4|7033.4|7027.4|7022.4|7016.4|3513
1732245900000|2024-11-22 03:25:00|7023.4|7017.4|6985.4|6979.4|7026.4|7020.4|6983.4|6977.4|1520
1732246200000|2024-11-22 03:30:00|6984.4|6978.4|6973.4|6967.4|6989.4|6983.4|6970.4|6964.4|1317
1732246500000|2024-11-22 03:35:00|6972.4|6966.4|6956.4|6950.4|6972.4|6966.4|6950.4|6944.4|8516
1732246800000|2024-11-22 03:40:00|6955.4|6949.4|6935.4|6929.4|6955.4|6949.4|6928.4|6922.4|2583
1732247100000|2024-11-22 03:45:00|6933.4|6927.4|6941.4|6935.4|6948.4|6942.4|6932.4|6926.4|1877
1732247400000|2024-11-22 03:50:00|6940.4|6934.4|6940.4|6934.4|6946.4|6940.4|6931.4|6925.4|1141
1732247700000|2024-11-22 03:55:00|6939.4|6933.4|6940.4|6934.4|6946.4|6940.4|6938.4|6932.4|795
1732248000000|2024-11-22 04:00:00|6944.8|6926.8|6946.8|6928.8|6946.9|6928.9|6944.5|6926.5|0
1732248300000|2024-11-22 04:05:00|6946.9|6928.9|6944.6|6926.6|6947.1|6929.1|6943.6|6925.6|0
1732248600000|2024-11-22 04:10:00|6944.5|6926.5|6944.7|6926.7|6946.2|6928.2|6944.1|6926.1|0
1732248900000|2024-11-22 04:15:00|6944.6|6926.6|6945.8|6927.8|6946.4|6928.4|6944.6|6926.6|0
1732249200000|2024-11-22 04:20:00|6945.9|6927.9|6946.4|6928.4|6947.3|6929.3|6945.9|6927.9|0
1732249500000|2024-11-22 04:25:00|6946.3|6928.3|6946.4|6928.4|6947|6929|6945.7|6927.7|0
1732249800000|2024-11-22 04:30:00|6946.5|6928.5|6947.6|6929.6|6948.2|6930.2|6946.3|6928.3|0
1732250100000|2024-11-22 04:35:00|6947.7|6929.7|6948.3|6930.3|6949.2|6931.2|6947.1|6929.1|0
1732250400000|2024-11-22 04:40:00|6948.2|6930.2|6947.3|6929.3|6948.7|6930.7|6947.1|6929.1|0
1732250700000|2024-11-22 04:45:00|6947.4|6929.4|6946.7|6928.7|6947.4|6929.4|6946.1|6928.1|0
1732251000000|2024-11-22 04:50:00|6946.8|6928.8|6947.7|6929.7|6947.9|6929.9|6946.7|6928.7|0
1732251300000|2024-11-22 04:55:00|6947.5|6929.5|6947|6929|6947.5|6929.5|6946.8|6928.8|61
1732251600000|2024-11-22 05:00:00|6947.2|6929.2|6946.4|6940.4|6956.4|6950.4|6931.4|6925.4|1887
1732251900000|2024-11-22 05:05:00|6945.4|6939.4|6951.4|6945.4|6956.4|6950.4|6939.4|6933.4|939
1732252200000|2024-11-22 05:10:00|6952.4|6946.4|6933.4|6927.4|6956.4|6950.4|6932.4|6926.4|1038
1732252500000|2024-11-22 05:15:00|6932.4|6926.4|6911.4|6905.4|6936.4|6930.4|6909.4|6903.4|2370
1732252800000|2024-11-22 05:20:00|6909.4|6903.4|6924.4|6918.4|6926.4|6920.4|6908.4|6902.4|1320
1732253100000|2024-11-22 05:25:00|6923.4|6917.4|6930.4|6924.4|6930.4|6924.4|6921.4|6915.4|1157
1732253400000|2024-11-22 05:30:00|6931.4|6925.4|6930.4|6924.4|6936.4|6930.4|6923.4|6917.4|1106
1732253700000|2024-11-22 05:35:00|6931.4|6925.4|6921.4|6915.4|6933.4|6927.4|6920.4|6914.4|735
1732254000000|2024-11-22 05:40:00|6920.4|6914.4|6914.4|6908.4|6923.4|6917.4|6911.4|6905.4|872
1732254300000|2024-11-22 05:45:00|6913.4|6907.4|6924.4|6918.4|6927.4|6921.4|6909.4|6903.4|699
1732254600000|2024-11-22 05:50:00|6925.4|6919.4|6920.4|6914.4|6934.4|6928.4|6920.4|6914.4|867
1732254900000|2024-11-22 05:55:00|6919.4|6913.4|6913.4|6907.4|6919.4|6913.4|6912.4|6906.4|523
1732255200000|2024-11-22 06:00:00|6912.4|6906.4|6906.4|6900.4|6917.4|6911.4|6905.4|6899.4|770
1732255500000|2024-11-22 06:05:00|6905.4|6899.4|6911.4|6905.4|6912.4|6906.4|6903.4|6897.4|633
1732255800000|2024-11-22 06:10:00|6910.4|6904.4|6907.4|6901.4|6911.4|6905.4|6901.4|6895.4|678
1732256100000|2024-11-22 06:15:00|6906.4|6900.4|6907.4|6901.4|6915.4|6909.4|6902.4|6896.4|838
1732256400000|2024-11-22 06:20:00|6906.4|6900.4|6906.4|6900.4|6913.4|6907.4|6902.4|6896.4|589
1732256700000|2024-11-22 06:25:00|6907.4|6901.4|6923.4|6917.4|6923.4|6917.4|6905.4|6899.4|479
1732257000000|2024-11-22 06:30:00|6922.4|6916.4|6909.4|6903.4|6923.4|6917.4|6905.4|6899.4|604
1732257300000|2024-11-22 06:35:00|6908.4|6902.4|6897.4|6891.4|6908.4|6902.4|6895.4|6889.4|721
1732257600000|2024-11-22 06:40:00|6898.4|6892.4|6892.4|6886.4|6901.4|6895.4|6888.4|6882.4|787
1732257900000|2024-11-22 06:45:00|6893.4|6887.4|6884.4|6878.4|6895.4|6889.4|6883.4|6877.4|1138
1732258200000|2024-11-22 06:50:00|6883.4|6877.4|6875.4|6869.4|6883.4|6877.4|6872.4|6866.4|1944
1732258500000|2024-11-22 06:55:00|6874.4|6868.4|6876.4|6870.4|6879.4|6873.4|6872.4|6866.4|2917
1732258800000|2024-11-22 07:00:00|6874.4|6868.4|6865.4|6859.4|6882.4|6876.4|6860.4|6854.4|1506
1732259100000|2024-11-22 07:05:00|6866.4|6860.4|6860.4|6854.4|6868.4|6862.4|6852.4|6846.4|1087
1732259400000|2024-11-22 07:10:00|6859.4|6853.4|6869.4|6863.4|6874.4|6868.4|6858.4|6852.4|1238
1732259700000|2024-11-22 07:15:00|6868.4|6862.4|6867.4|6861.4|6874.4|6868.4|6865.4|6859.4|1289
1732260000000|2024-11-22 07:20:00|6866.4|6860.4|6868.4|6862.4|6872.4|6866.4|6866.4|6860.4|740
1732260300000|2024-11-22 07:25:00|6867.4|6861.4|6875.4|6869.4|6876.4|6870.4|6867.4|6861.4|1052
1732260600000|2024-11-22 07:30:00|6876.4|6870.4|6880.4|6874.4|6884.4|6878.4|6872.4|6866.4|1167
1732260900000|2024-11-22 07:35:00|6879.4|6873.4|6882.4|6876.4|6884.4|6878.4|6878.4|6872.4|1168
1732261200000|2024-11-22 07:40:00|6883.4|6877.4|6892.4|6886.4|6892.4|6886.4|6882.4|6876.4|1223
1732261500000|2024-11-22 07:45:00|6891.4|6885.4|6888.4|6882.4|6893.4|6887.4|6888.4|6882.4|1178
1732261800000|2024-11-22 07:50:00|6889.4|6883.4|6895.4|6889.4|6896.4|6890.4|6885.4|6879.4|1626
1732262100000|2024-11-22 07:55:00|6896.4|6890.4|6886.4|6880.4|6896.4|6890.4|6882.4|6876.4|2522
1732262400000|2024-11-22 08:00:00|6885.4|6879.4|6879.4|6873.4|6886.4|6880.4|6878.4|6872.4|2143
1732262700000|2024-11-22 08:05:00|6880.4|6874.4|6885.4|6879.4|6885.4|6879.4|6878.4|6872.4|2740
1732263000000|2024-11-22 08:10:00|6884.4|6878.4|6886.4|6880.4|6886.4|6880.4|6880.4|6874.4|3213
1732263300000|2024-11-22 08:15:00|6882.4|6876.4|6877.4|6871.4|6885.4|6879.4|6871.4|6865.4|5089
1732263600000|2024-11-22 08:20:00|6878.4|6872.4|6884.4|6878.4|6886.4|6880.4|6877.4|6871.4|3271
1732263900000|2024-11-22 08:25:00|6883.4|6877.4|6874.4|6868.4|6884.4|6878.4|6871.4|6865.4|1059
1732264200000|2024-11-22 08:30:00|6880.2|6862.2|6878.6|6860.6|6880.7|6862.7|6877.3|6859.3|1
1732264500000|2024-11-22 08:35:00|6878.5|6860.5|6879.6|6861.6|6882|6864|6878.1|6860.1|0
1732264800000|2024-11-22 08:40:00|6879.4|6861.4|6882.1|6864.1|6882.7|6864.7|6878|6860|0
1732265100000|2024-11-22 08:45:00|6882|6864|6882.5|6864.5|6883|6865|6880.5|6862.5|0
1732265400000|2024-11-22 08:50:00|6882.4|6864.4|6881.4|6863.4|6883.2|6865.2|6881.2|6863.2|0
1732265700000|2024-11-22 08:55:00|6881.5|6863.5|6880.4|6862.4|6882.2|6864.2|6879.9|6861.9|0
1732266000000|2024-11-22 09:00:00|6880.3|6862.3|6879.7|6861.7|6880.5|6862.5|6876.2|6858.2|0
1732266300000|2024-11-22 09:05:00|6879.8|6861.8|6874.3|6856.3|6880.4|6862.4|6873.5|6855.5|0
1732266600000|2024-11-22 09:10:00|6874.1|6856.1|6872.8|6854.8|6874.1|6856.1|6871.9|6853.9|0
1732266900000|2024-11-22 09:15:00|6872.9|6854.9|6850.4|6844.4|6873.4|6867.4|6840.4|6834.4|1412
1732267200000|2024-11-22 09:20:00|6849.4|6843.4|6839.4|6833.4|6854.4|6848.4|6838.4|6832.4|449
1732267500000|2024-11-22 09:25:00|6838.4|6832.4|6829.4|6823.4|6838.4|6832.4|6821.4|6815.4|489
1732267800000|2024-11-22 09:30:00|6828.4|6822.4|6820.4|6814.4|6831.4|6825.4|6819.4|6813.4|266
1732268100000|2024-11-22 09:35:00|6821.4|6815.4|6832.4|6826.4|6838.4|6832.4|6820.4|6814.4|394
1732268400000|2024-11-22 09:40:00|6833.4|6827.4|6835.4|6829.4|6838.4|6832.4|6826.4|6820.4|241
1732268700000|2024-11-22 09:45:00|6838.4|6832.4|6842.4|6836.4|6843.4|6837.4|6834.4|6828.4|772
1732269000000|2024-11-22 09:50:00|6841.4|6835.4|6841.4|6835.4|6844.4|6838.4|6840.4|6834.4|108
1732269300000|2024-11-22 09:55:00|6842.4|6836.4|6840.4|6834.4|6843.4|6837.4|6838.4|6832.4|55
1732269600000|2024-11-22 10:00:00|6839.4|6833.4|6840.4|6834.4|6843.9|6837.9|6831.9|6825.9|219
1732269900000|2024-11-22 10:05:00|6840.9|6834.9|6836.4|6830.4|6841.4|6835.4|6834.4|6828.4|65
1732270200000|2024-11-22 10:10:00|6836.9|6830.9|6842.4|6836.4|6842.4|6836.4|6833.4|6827.4|83
1732270500000|2024-11-22 10:15:00|6841.9|6835.9|6848.4|6842.4|6848.9|6842.9|6840.9|6834.9|40
1732270800000|2024-11-22 10:20:00|6847.9|6841.9|6846.9|6840.9|6848.9|6842.9|6845.4|6839.4|104
1732271100000|2024-11-22 10:25:00|6847.4|6841.4|6849.4|6843.4|6851.9|6845.9|6846.4|6840.4|83
1732271400000|2024-11-22 10:30:00|6848.9|6842.9|6852.9|6846.9|6854.4|6848.4|6845.4|6839.4|741
1732271700000|2024-11-22 10:35:00|6852.4|6846.4|6861.4|6855.4|6863.9|6857.9|6851.9|6845.9|160
1732272000000|2024-11-22 10:40:00|6860.9|6854.9|6862.9|6856.9|6863.9|6857.9|6856.9|6850.9|67
1732272300000|2024-11-22 10:45:00|6863.4|6857.4|6865.4|6859.4|6867.9|6861.9|6862.9|6856.9|2406
1732272600000|2024-11-22 10:50:00|6865.9|6859.9|6867.9|6861.9|6868.9|6862.9|6864.9|6858.9|47
1732272900000|2024-11-22 10:55:00|6867.4|6861.4|6864.4|6858.4|6868.9|6862.9|6862.9|6856.9|29
1732273200000|2024-11-22 11:00:00|6863.9|6857.9|6862.9|6856.9|6865.9|6859.9|6860.4|6854.4|366
1732273500000|2024-11-22 11:05:00|6862.4|6856.4|6866.9|6860.9|6871.9|6865.9|6862.4|6856.4|152
1732273800000|2024-11-22 11:10:00|6866.4|6860.4|6860.9|6854.9|6867.4|6861.4|6859.9|6853.9|21
1732274100000|2024-11-22 11:15:00|6861.4|6855.4|6860.4|6854.4|6863.4|6857.4|6859.9|6853.9|31
1732274400000|2024-11-22 11:20:00|6859.9|6853.9|6861.9|6855.9|6864.4|6858.4|6859.4|6853.4|99
1732274700000|2024-11-22 11:25:00|6861.4|6855.4|6864.4|6858.4|6864.4|6858.4|6860.9|6854.9|187
1732275000000|2024-11-22 11:30:00|6864.9|6858.9|6860.4|6854.4|6866.9|6860.9|6859.4|6853.4|47
1732275300000|2024-11-22 11:35:00|6860.9|6854.9|6854.9|6848.9|6860.9|6854.9|6853.9|6847.9|18
1732275600000|2024-11-22 11:40:00|6855.9|6849.9|6855.4|6849.4|6859.9|6853.9|6855.4|6849.4|26
1732275900000|2024-11-22 11:45:00|6854.9|6848.9|6855.4|6849.4|6857.4|6851.4|6854.4|6848.4|29
1732276200000|2024-11-22 11:50:00|6855.9|6849.9|6858.4|6852.4|6858.9|6852.9|6854.9|6848.9|42
1732276500000|2024-11-22 11:55:00|6858.9|6852.9|6859.9|6853.9|6860.4|6854.4|6856.9|6850.9|43
1732276800000|2024-11-22 12:00:00|6860.9|6854.9|6858.9|6852.9|6864.4|6858.4|6857.9|6851.9|104
1732277100000|2024-11-22 12:05:00|6857.9|6851.9|6861.4|6855.4|6861.9|6855.9|6856.9|6850.9|72
1732277400000|2024-11-22 12:10:00|6861.9|6855.9|6860.4|6854.4|6862.9|6856.9|6859.9|6853.9|60
1732277700000|2024-11-22 12:15:00|6859.9|6853.9|6860.4|6854.4|6863.4|6857.4|6858.9|6852.9|49
1732278000000|2024-11-22 12:20:00|6859.9|6853.9|6862.4|6856.4|6862.9|6856.9|6859.9|6853.9|35
1732278300000|2024-11-22 12:25:00|6861.9|6855.9|6864.4|6858.4|6864.4|6858.4|6859.9|6853.9|227
1732278600000|2024-11-22 12:30:00|6863.9|6857.9|6867.9|6861.9|6869.4|6863.4|6861.4|6855.4|55
1732278900000|2024-11-22 12:35:00|6867.4|6861.4|6870.4|6864.4|6870.9|6864.9|6866.4|6860.4|8
1732279200000|2024-11-22 12:40:00|6869.9|6863.9|6870.9|6864.9|6871.9|6865.9|6867.9|6861.9|20
1732279500000|2024-11-22 12:45:00|6870.4|6864.4|6872.4|6866.4|6875.9|6869.9|6869.4|6863.4|113
1732279800000|2024-11-22 12:50:00|6872.9|6866.9|6873.9|6867.9|6873.9|6867.9|6871.4|6865.4|20
1732280100000|2024-11-22 12:55:00|6874.4|6868.4|6872.9|6866.9|6874.9|6868.9|6869.4|6863.4|23
1732280400000|2024-11-22 13:00:00|6873.4|6867.4|6872.9|6866.9|6874.9|6868.9|6870.9|6864.9|24
1732280700000|2024-11-22 13:05:00|6872.4|6866.4|6874.9|6868.9|6876.4|6870.4|6871.9|6865.9|17
1732281000000|2024-11-22 13:10:00|6874.4|6868.4|6881.9|6875.9|6883.9|6877.9|6874.4|6868.4|497
1732281300000|2024-11-22 13:15:00|6880.9|6874.9|6881.4|6875.4|6883.4|6877.4|6878.9|6872.9|100
1732281600000|2024-11-22 13:20:00|6881.9|6875.9|6883.4|6877.4|6884.9|6878.9|6880.9|6874.9|32
1732281900000|2024-11-22 13:25:00|6883.9|6877.9|6879.9|6873.9|6885.4|6879.4|6878.4|6872.4|32
1732282200000|2024-11-22 13:30:00|6880.4|6874.4|6880.4|6874.4|6881.9|6875.9|6879.4|6873.4|32
1732282500000|2024-11-22 13:35:00|6879.9|6873.9|6877.9|6871.9|6883.4|6877.4|6877.9|6871.9|38
1732282800000|2024-11-22 13:40:00|6877.4|6871.4|6880.9|6874.9|6882.9|6876.9|6877.4|6871.4|41
1732283100000|2024-11-22 13:45:00|6881.4|6875.4|6877.4|6871.4|6881.9|6875.9|6876.9|6870.9|31
1732283400000|2024-11-22 13:50:00|6876.9|6870.9|6878.9|6872.9|6878.9|6872.9|6875.9|6869.9|39
1732283700000|2024-11-22 13:55:00|6878.4|6872.4|6878.4|6872.4|6879.9|6873.9|6876.9|6870.9|32
1732284000000|2024-11-22 14:00:00|6877.9|6871.9|6880.9|6874.9|6881.4|6875.4|6876.4|6870.4|57
1732284300000|2024-11-22 14:05:00|6880.4|6874.4|6882.9|6876.9|6882.9|6876.9|6878.9|6872.9|29
1732284600000|2024-11-22 14:10:00|6882.4|6876.4|6882.9|6876.9|6884.4|6878.4|6876.9|6870.9|189
1732284900000|2024-11-22 14:15:00|6883.4|6877.4|6874.9|6868.9|6884.9|6878.9|6872.4|6866.4|176
1732285200000|2024-11-22 14:20:00|6875.4|6869.4|6877.4|6871.4|6877.9|6871.9|6871.9|6865.9|48
1732285500000|2024-11-22 14:25:00|6876.9|6870.9|6872.4|6866.4|6877.9|6871.9|6871.4|6865.4|60
1732285800000|2024-11-22 14:30:00|6874.9|6868.9|6878.4|6872.4|6886.9|6880.9|6870.4|6864.4|907
1732286100000|2024-11-22 14:35:00|6879.4|6873.4|6886.9|6880.9|6890.9|6884.9|6870.4|6864.4|538
1732286400000|2024-11-22 14:40:00|6887.4|6881.4|6880.9|6874.9|6888.9|6882.9|6874.9|6868.9|426
1732286700000|2024-11-22 14:45:00|6880.4|6874.4|6880.4|6874.4|6882.9|6876.9|6870.9|6864.9|388
1732287000000|2024-11-22 14:50:00|6879.9|6873.9|6863.9|6857.9|6880.4|6874.4|6863.4|6857.4|319
1732287300000|2024-11-22 14:55:00|6864.4|6858.4|6863.9|6857.9|6866.9|6860.9|6860.4|6854.4|421
1732287600000|2024-11-22 15:00:00|6863.4|6857.4|6867.9|6861.9|6870.4|6864.4|6860.9|6854.9|418
1732287900000|2024-11-22 15:05:00|6868.4|6862.4|6861.4|6855.4|6872.9|6866.9|6857.9|6851.9|311
1732288200000|2024-11-22 15:10:00|6860.9|6854.9|6869.9|6863.9|6874.4|6868.4|6860.9|6854.9|281
1732288500000|2024-11-22 15:15:00|6869.4|6863.4|6870.4|6864.4|6872.9|6866.9|6867.4|6861.4|190
1732288800000|2024-11-22 15:20:00|6869.9|6863.9|6875.9|6869.9|6876.9|6870.9|6864.4|6858.4|199
1732289100000|2024-11-22 15:25:00|6876.4|6870.4|6871.9|6865.9|6878.4|6872.4|6869.9|6863.9|150
1732289400000|2024-11-22 15:30:00|6872.9|6866.9|6870.9|6864.9|6874.9|6868.9|6868.9|6862.9|105
1732289700000|2024-11-22 15:35:00|6870.4|6864.4|6876.9|6870.9|6878.4|6872.4|6869.9|6863.9|273
1732290000000|2024-11-22 15:40:00|6877.4|6871.4|6871.9|6865.9|6877.4|6871.4|6867.9|6861.9|424
1732290300000|2024-11-22 15:45:00|6872.4|6866.4|6869.4|6863.4|6876.9|6870.9|6868.9|6862.9|254
1732290600000|2024-11-22 15:50:00|6868.9|6862.9|6865.9|6859.9|6869.4|6863.4|6864.9|6858.9|156
1732290900000|2024-11-22 15:55:00|6866.4|6860.4|6865.4|6859.4|6867.4|6861.4|6862.4|6856.4|168
1732291200000|2024-11-22 16:00:00|6864.4|6858.4|6865.4|6859.4|6865.4|6859.4|6859.4|6853.4|155
1732291500000|2024-11-22 16:05:00|6866.4|6860.4|6862.4|6856.4|6866.4|6860.4|6862.4|6856.4|149
1732291800000|2024-11-22 16:10:00|6863.4|6857.4|6869.4|6863.4|6870.4|6864.4|6863.4|6857.4|209
1732292100000|2024-11-22 16:15:00|6868.4|6862.4|6861.4|6855.4|6869.4|6863.4|6861.4|6855.4|311
1732292400000|2024-11-22 16:20:00|6862.4|6856.4|6865.4|6859.4|6866.4|6860.4|6860.4|6854.4|123
1732292700000|2024-11-22 16:25:00|6864.4|6858.4|6865.4|6859.4|6869.4|6863.4|6862.4|6856.4|282
1732293000000|2024-11-22 16:30:00|6866.4|6860.4|6865.4|6859.4|6867.4|6861.4|6861.4|6855.4|233
1732293300000|2024-11-22 16:35:00|6866.4|6860.4|6872.4|6866.4|6873.4|6867.4|6865.4|6859.4|506
1732293600000|2024-11-22 16:40:00|6871.4|6865.4|6867.4|6861.4|6873.4|6867.4|6866.4|6860.4|351
1732293900000|2024-11-22 16:45:00|6868.4|6862.4|6873.4|6867.4|6873.4|6867.4|6866.4|6860.4|96
1732294200000|2024-11-22 16:50:00|6874.4|6868.4|6872.4|6866.4|6875.4|6869.4|6872.4|6866.4|84
1732294500000|2024-11-22 16:55:00|6874.4|6868.4|6877.4|6871.4|6879.4|6873.4|6871.4|6865.4|113
1732294800000|2024-11-22 17:00:00|6876.4|6870.4|6878.4|6872.4|6878.4|6872.4|6873.4|6867.4|123
1732295100000|2024-11-22 17:05:00|6879.4|6873.4|6879.4|6873.4|6881.4|6875.4|6875.4|6869.4|101
1732295400000|2024-11-22 17:10:00|6877.4|6871.4|6881.4|6875.4|6882.4|6876.4|6877.4|6871.4|61
1732295700000|2024-11-22 17:15:00|6880.4|6874.4|6877.4|6871.4|6880.4|6874.4|6875.4|6869.4|109
1732296000000|2024-11-22 17:20:00|6876.4|6870.4|6877.4|6871.4|6878.4|6872.4|6874.4|6868.4|132
1732296300000|2024-11-22 17:25:00|6879.4|6873.4|6876.4|6870.4|6879.4|6873.4|6874.4|6868.4|57
1732296600000|2024-11-22 17:30:00|6875.4|6869.4|6875.4|6869.4|6877.4|6871.4|6874.4|6868.4|52
1732296900000|2024-11-22 17:35:00|6877.4|6871.4|6872.4|6866.4|6877.4|6871.4|6871.4|6865.4|70
1732297200000|2024-11-22 17:40:00|6871.4|6865.4|6873.4|6867.4|6874.4|6868.4|6870.4|6864.4|94
1732297500000|2024-11-22 17:45:00|6872.4|6866.4|6875.4|6869.4|6875.4|6869.4|6871.4|6865.4|129
1732297800000|2024-11-22 17:50:00|6874.4|6868.4|6874.4|6868.4|6876.4|6870.4|6873.4|6867.4|99
1732298100000|2024-11-22 17:55:00|6875.4|6869.4|6877.4|6871.4|6877.4|6871.4|6874.4|6868.4|91
1732298400000|2024-11-22 18:00:00|6876.4|6870.4|6884.4|6878.4|6884.4|6878.4|6875.4|6869.4|228
1732298700000|2024-11-22 18:05:00|6885.4|6879.4|6883.4|6877.4|6888.4|6882.4|6883.4|6877.4|80
1732299000000|2024-11-22 18:10:00|6882.4|6876.4|6882.4|6876.4|6885.4|6879.4|6881.4|6875.4|81
1732299300000|2024-11-22 18:15:00|6880.4|6874.4|6885.4|6879.4|6885.4|6879.4|6880.4|6874.4|108
1732299600000|2024-11-22 18:20:00|6884.4|6878.4|6883.4|6877.4|6886.4|6880.4|6882.4|6876.4|79
1732299900000|2024-11-22 18:25:00|6884.4|6878.4|6879.4|6873.4|6884.4|6878.4|6877.4|6871.4|176
1732300200000|2024-11-22 18:30:00|6878.4|6872.4|6874.4|6868.4|6879.4|6873.4|6874.4|6868.4|159
1732300500000|2024-11-22 18:35:00|6876.4|6870.4|6878.4|6872.4|6878.4|6872.4|6873.4|6867.4|128
1732300800000|2024-11-22 18:40:00|6877.4|6871.4|6877.4|6871.4|6878.4|6872.4|6876.4|6870.4|51
1732301100000|2024-11-22 18:45:00|6878.4|6872.4|6880.4|6874.4|6880.4|6874.4|6876.4|6870.4|39
1732301400000|2024-11-22 18:50:00|6881.4|6875.4|6880.4|6874.4|6881.4|6875.4|6877.4|6871.4|45
1732301700000|2024-11-22 18:55:00|6881.4|6875.4|6885.4|6867.4|6886.3|6876.4|6878.4|6867.4|68
1732302000000|2024-11-22 19:00:00|6885.5|6867.5|6883.6|6865.6|6885.5|6867.5|6881.9|6863.9|0
1732302300000|2024-11-22 19:05:00|6883.5|6865.5|6879|6861|6883.5|6865.5|6878.9|6860.9|0
1732302600000|2024-11-22 19:10:00|6878.9|6860.9|6876.7|6858.7|6879.1|6861.1|6876.5|6858.5|0
1732302900000|2024-11-22 19:15:00|6876.8|6858.8|6878|6860|6878|6860|6875.2|6857.2|0
1732303200000|2024-11-22 19:20:00|6877.9|6859.9|6883.6|6865.6|6883.6|6865.6|6877.8|6859.8|0
1732303500000|2024-11-22 19:25:00|6883.5|6865.5|6884.6|6866.6|6886.4|6868.4|6883.2|6865.2|0
1732303800000|2024-11-22 19:30:00|6884.5|6866.5|6887.7|6869.7|6887.7|6869.7|6884.5|6866.5|0
1732304100000|2024-11-22 19:35:00|6887.6|6869.6|6887.9|6869.9|6888.7|6870.7|6886.7|6868.7|0
1732304400000|2024-11-22 19:40:00|6888|6870|6886.7|6868.7|6888.8|6870.8|6886.6|6868.6|0
1732304700000|2024-11-22 19:45:00|6886.8|6868.8|6885.4|6867.4|6886.9|6868.9|6885|6867|0
1732305000000|2024-11-22 19:50:00|6885.5|6867.5|6884.1|6866.1|6885.6|6867.6|6884.1|6866.1|0
1732305300000|2024-11-22 19:55:00|6884|6866|6883.8|6865.8|6884.3|6866.3|6883|6865|0
1732305600000|2024-11-22 20:00:00|6883.7|6865.7|6880.3|6862.3|6883.8|6865.8|6879.6|6861.6|0
1732305900000|2024-11-22 20:05:00|6880.4|6862.4|6880.4|6862.4|6881.3|6863.3|6880|6862|0
1732306200000|2024-11-22 20:10:00|6880.5|6862.5|6883|6865|6883.7|6865.7|6879.7|6861.7|0
1732306500000|2024-11-22 20:15:00|6882.9|6864.9|6884.1|6866.1|6884.2|6866.2|6882.9|6864.9|0
1732306800000|2024-11-22 20:20:00|6884|6866|6882.5|6864.5|6884.3|6866.3|6882.4|6864.4|0
1732307100000|2024-11-22 20:25:00|6882.4|6864.4|6876.5|6858.5|6882.5|6864.5|6875.5|6857.5|0
1732307400000|2024-11-22 20:30:00|6876.4|6858.4|6879.6|6861.6|6879.9|6861.9|6876|6858|0
1732307700000|2024-11-22 20:35:00|6879.5|6861.5|6883.5|6865.5|6884.3|6866.3|6879.5|6861.5|0
1732308000000|2024-11-22 20:40:00|6883.6|6865.6|6891.8|6873.8|6891.9|6873.9|6883.6|6865.6|0
1732308300000|2024-11-22 20:45:00|6891.7|6873.7|6881.6|6863.6|6891.8|6873.8|6881.4|6863.4|0
1732308600000|2024-11-22 20:50:00|6881.4|6863.4|6887.9|6869.9|6887.9|6869.9|6881.2|6863.2|0
1732308900000|2024-11-22 20:55:00|6888.1|6870.1|6884.7|6866.7|6893.2|6875.2|6884.6|6866.6|0
1732309200000|2024-11-22 21:00:00|6884.9|6866.9|6885.9|6867.9|6888.3|6870.3|6883.5|6865.5|0
1732309500000|2024-11-22 21:05:00|6886|6868|6886.3|6868.3|6887.5|6869.5|6885.5|6867.5|0
1732309800000|2024-11-22 21:10:00|6886.1|6868.1|6885.7|6867.7|6886.3|6868.3|6885.3|6867.3|0
1732310100000|2024-11-22 21:15:00|6885.5|6867.5|6885.5|6867.5|6886.3|6868.3|6885.1|6867.1|0
1732310400000|2024-11-22 21:20:00|6885.4|6867.4|6886.1|6868.1|6886.5|6868.5|6885.3|6867.3|0
1732310700000|2024-11-22 21:25:00|6886.2|6868.2|6885.5|6867.5|6886.5|6868.5|6885.2|6867.2|0
1732311000000|2024-11-22 21:30:00|6885.6|6867.6|6885.4|6867.4|6886|6868|6885|6867|0
1732311300000|2024-11-22 21:35:00|6885.5|6867.5|6887.5|6869.5|6887.5|6869.5|6885.5|6867.5|0
1732311600000|2024-11-22 21:40:00|6887.3|6869.3|6888.1|6870.1|6888.3|6870.3|6887.1|6869.1|0
1732311900000|2024-11-22 21:45:00|6887.9|6869.9|6887.7|6869.7|6888.9|6870.9|6887.7|6869.7|0
1732312200000|2024-11-22 21:50:00|6887.8|6869.8|6888.3|6870.3|6888.5|6870.5|6887.7|6869.7|0
1732312500000|2024-11-22 21:55:00|6888.2|6870.2|6888.2|6870.2|6888.6|6870.6|6887.7|6869.7|0
1732489500000|2024-11-24 23:05:00|6926.2|6908.2|6922|6904|6926.7|6908.7|6921|6903|0
1732489800000|2024-11-24 23:10:00|6921.9|6903.9|6922.6|6904.6|6923.1|6905.1|6921.7|6903.7|0
1732490100000|2024-11-24 23:15:00|6922.5|6904.5|6921.9|6903.9|6922.9|6904.9|6921.1|6903.1|0
1732490400000|2024-11-24 23:20:00|6921.8|6903.8|6921.3|6903.3|6921.9|6903.9|6920.5|6902.5|0
1732490700000|2024-11-24 23:25:00|6921.1|6903.1|6922.1|6904.1|6922.7|6904.7|6921.1|6903.1|0
1732491000000|2024-11-24 23:30:00|6921.9|6903.9|6921.7|6903.7|6922.3|6904.3|6921.5|6903.5|0
1732491300000|2024-11-24 23:35:00|6921.6|6903.6|6921.6|6903.6|6921.7|6903.7|6920.5|6902.5|0
1732491600000|2024-11-24 23:40:00|6921.7|6903.7|6922.9|6904.9|6923.1|6905.1|6921.5|6903.5|0
1732491900000|2024-11-24 23:45:00|6922.8|6904.8|6922.5|6904.5|6923.2|6905.2|6922.1|6904.1|0
1732492200000|2024-11-24 23:50:00|6922.4|6904.4|6922.6|6904.6|6922.8|6904.8|6922|6904|0
1732492500000|2024-11-24 23:55:00|6922.7|6904.7|6921.6|6903.6|6923|6905|6921.6|6903.6|0
1732492800000|2024-11-25 00:00:00|6921.9|6903.9|6922.6|6904.6|6922.9|6904.9|6921.9|6903.9|0
1732493100000|2024-11-25 00:05:00|6922.7|6904.7|6922.5|6904.5|6923|6905|6922.1|6904.1|0
1732493400000|2024-11-25 00:10:00|6922.7|6904.7|6928.3|6910.3|6928.3|6910.3|6913.1|6895.1|0
1732493700000|2024-11-25 00:15:00|6928.5|6910.5|6928.9|6910.9|6930.4|6912.4|6928.4|6910.4|0
1732494000000|2024-11-25 00:20:00|6929|6911|6929|6911|6929.2|6911.2|6928.6|6910.6|0
1732494300000|2024-11-25 00:25:00|6929.1|6911.1|6928.9|6910.9|6929.4|6911.4|6928.9|6910.9|0
1732494600000|2024-11-25 00:30:00|6929|6911|6928.6|6910.6|6929.1|6911.1|6928.3|6910.3|0
1732494900000|2024-11-25 00:35:00|6928.8|6910.8|6929.3|6911.3|6929.4|6911.4|6928.8|6910.8|0
1732495200000|2024-11-25 00:40:00|6929.4|6911.4|6929|6911|6929.7|6911.7|6928.7|6910.7|0
1732495500000|2024-11-25 00:45:00|6929.2|6911.2|6929.4|6911.4|6929.4|6911.4|6929|6911|0
1732495800000|2024-11-25 00:50:00|6929.5|6911.5|6930.1|6912.1|6930.3|6912.3|6929.5|6911.5|0
1732496100000|2024-11-25 00:55:00|6929.9|6911.9|6921.1|6903.1|6930.4|6912.4|6920.2|6902.2|0
1732496400000|2024-11-25 01:00:00|6921.2|6903.2|6921.4|6903.4|6921.8|6903.8|6920.9|6902.9|0
1732496700000|2024-11-25 01:05:00|6921.5|6903.5|6921.4|6903.4|6921.9|6903.9|6921.3|6903.3|0
1732497000000|2024-11-25 01:10:00|6921.3|6903.3|6921.5|6903.5|6921.6|6903.6|6921.1|6903.1|0
1732497300000|2024-11-25 01:15:00|6926.5|6908.5|6927.4|6921.4|6934.4|6928.4|6912.4|6906.4|3203
1732497600000|2024-11-25 01:20:00|6926.4|6920.4|6933.4|6927.4|6937.4|6931.4|6924.4|6918.4|1800
1732497900000|2024-11-25 01:25:00|6934.4|6928.4|6945.4|6939.4|6948.4|6942.4|6934.4|6928.4|685
1732498200000|2024-11-25 01:30:00|6946.4|6940.4|6920.4|6914.4|6953.4|6947.4|6918.4|6912.4|4462
1732498500000|2024-11-25 01:35:00|6918.4|6912.4|6928.2|6922.2|6935.5|6929.5|6908.4|6902.4|2712
1732498800000|2024-11-25 01:40:00|6927.2|6921.2|6929.2|6923.2|6944.2|6938.2|6921.2|6915.2|3429
1732499100000|2024-11-25 01:45:00|6928.2|6922.2|6910.2|6904.2|6928.2|6922.2|6902.2|6896.2|2186
1732499400000|2024-11-25 01:50:00|6908.2|6902.2|6905.2|6899.2|6912.2|6906.2|6897.2|6891.2|1909
1732499700000|2024-11-25 01:55:00|6906.2|6900.2|6900.2|6894.2|6918.2|6912.2|6891.2|6885.2|3179
1732500000000|2024-11-25 02:00:00|6901.2|6895.2|6917.2|6911.2|6927.2|6921.2|6901.2|6895.2|2017
1732500300000|2024-11-25 02:05:00|6918.2|6912.2|6903.2|6897.2|6919.2|6913.2|6896.2|6890.2|2074
1732500600000|2024-11-25 02:10:00|6904.2|6898.2|6934.2|6928.2|6936.2|6930.2|6901.2|6895.2|5746
1732500900000|2024-11-25 02:15:00|6933.2|6927.2|6924.2|6918.2|6939.2|6933.2|6922.2|6916.2|4252
1732501200000|2024-11-25 02:20:00|6926.2|6920.2|6909.2|6903.2|6928.2|6922.2|6904.2|6898.2|918
1732501500000|2024-11-25 02:25:00|6910.2|6904.2|6918.2|6912.2|6926.2|6920.2|6899.2|6893.2|2037
1732501800000|2024-11-25 02:30:00|6919.2|6913.2|6929.2|6923.2|6935.2|6929.2|6916.2|6910.2|1132
1732502100000|2024-11-25 02:35:00|6930.2|6924.2|6919.2|6913.2|6932.2|6926.2|6911.2|6905.2|1180
1732502400000|2024-11-25 02:40:00|6917.2|6911.2|6907.2|6901.2|6921.2|6915.2|6905.2|6899.2|954
1732502700000|2024-11-25 02:45:00|6906.2|6900.2|6900.2|6894.2|6914.2|6908.2|6899.2|6893.2|939
1732503000000|2024-11-25 02:50:00|6899.2|6893.2|6909.2|6903.2|6912.2|6906.2|6899.2|6893.2|748
1732503300000|2024-11-25 02:55:00|6908.2|6902.2|6902.2|6896.2|6912.2|6906.2|6899.2|6893.2|897
1732503600000|2024-11-25 03:00:00|6903.2|6897.2|6889.2|6883.2|6904.2|6898.2|6884.2|6878.2|1356
1732503900000|2024-11-25 03:05:00|6888.2|6882.2|6874.2|6868.2|6891.2|6885.2|6871.2|6865.2|988
1732504200000|2024-11-25 03:10:00|6873.2|6867.2|6882.2|6876.2|6883.2|6877.2|6868.2|6862.2|925
1732504500000|2024-11-25 03:15:00|6883.2|6877.2|6888.2|6882.2|6899.2|6893.2|6880.2|6874.2|1330
1732504800000|2024-11-25 03:20:00|6887.2|6881.2|6889.2|6883.2|6893.2|6887.2|6883.2|6877.2|1872
1732505100000|2024-11-25 03:25:00|6888.2|6882.2|6872.2|6866.2|6891.2|6885.2|6868.2|6862.2|3350
1732505400000|2024-11-25 03:30:00|6871.2|6865.2|6852.2|6846.2|6873.2|6867.2|6849.2|6843.2|975
1732505700000|2024-11-25 03:35:00|6851.2|6845.2|6863.2|6857.2|6868.2|6862.2|6851.2|6845.2|1225
1732506000000|2024-11-25 03:40:00|6862.2|6856.2|6850.2|6844.2|6863.2|6857.2|6847.2|6841.2|3545
1732506300000|2024-11-25 03:45:00|6849.2|6843.2|6860.2|6854.2|6861.2|6855.2|6847.2|6841.2|733
1732506600000|2024-11-25 03:50:00|6859.2|6853.2|6862.2|6856.2|6864.2|6858.2|6857.2|6851.2|779
1732506900000|2024-11-25 03:55:00|6861.2|6855.2|6863.2|6857.2|6865.2|6859.2|6860.2|6854.2|1569
1732507200000|2024-11-25 04:00:00|6870|6852|6870.4|6852.4|6870.4|6852.4|6869.9|6851.9|4
1732507500000|2024-11-25 04:05:00|6870.3|6852.3|6870|6852|6870.6|6852.6|6869.9|6851.9|0
1732507800000|2024-11-25 04:10:00|6869.9|6851.9|6870|6852|6870.2|6852.2|6869.6|6851.6|0
1732508100000|2024-11-25 04:15:00|6869.9|6851.9|6869.8|6851.8|6870.2|6852.2|6869.7|6851.7|0
1732508400000|2024-11-25 04:20:00|6869.9|6851.9|6870.1|6852.1|6870.1|6852.1|6869.9|6851.9|0
1732508700000|2024-11-25 04:25:00|6870|6852|6870.6|6852.6|6870.6|6852.6|6869.9|6851.9|0
1732509000000|2024-11-25 04:30:00|6870.4|6852.4|6870|6852|6870.6|6852.6|6869.8|6851.8|0
1732509300000|2024-11-25 04:35:00|6870.1|6852.1|6870.1|6852.1|6870.3|6852.3|6869.8|6851.8|0
1732509600000|2024-11-25 04:40:00|6870.2|6852.2|6870.3|6852.3|6870.3|6852.3|6870|6852|0
1732509900000|2024-11-25 04:45:00|6870.1|6852.1|6869.8|6851.8|6870.4|6852.4|6869.7|6851.7|0
1732510200000|2024-11-25 04:50:00|6869.7|6851.7|6869.6|6851.6|6869.8|6851.8|6869.6|6851.6|0
1732510500000|2024-11-25 04:55:00|6869.7|6851.7|6869.7|6851.7|6869.9|6851.9|6869.5|6851.5|7
1732510800000|2024-11-25 05:00:00|6861.2|6855.2|6861.2|6855.2|6863.2|6857.2|6847.2|6841.2|1359
1732511100000|2024-11-25 05:05:00|6862.2|6856.2|6878.2|6872.2|6879.2|6873.2|6861.2|6855.2|926
1732511400000|2024-11-25 05:10:00|6876.2|6870.2|6886.2|6880.2|6892.2|6886.2|6871.2|6865.2|1574
1732511700000|2024-11-25 05:15:00|6885.2|6879.2|6870.2|6864.2|6885.2|6879.2|6865.2|6859.2|1175
1732512000000|2024-11-25 05:20:00|6869.2|6863.2|6875.2|6869.2|6876.2|6870.2|6867.2|6861.2|818
1732512300000|2024-11-25 05:25:00|6876.2|6870.2|6882.2|6876.2|6884.2|6878.2|6871.2|6865.2|991
1732512600000|2024-11-25 05:30:00|6881.2|6875.2|6879.2|6873.2|6882.2|6876.2|6872.2|6866.2|984
1732512900000|2024-11-25 05:35:00|6880.2|6874.2|6877.2|6871.2|6887.2|6881.2|6876.2|6870.2|1928
1732513200000|2024-11-25 05:40:00|6876.2|6870.2|6862.2|6856.2|6880.2|6874.2|6860.2|6854.2|808
1732513500000|2024-11-25 05:45:00|6863.2|6857.2|6866.2|6860.2|6866.2|6860.2|6858.2|6852.2|748
1732513800000|2024-11-25 05:50:00|6867.2|6861.2|6870.2|6864.2|6877.2|6871.2|6860.2|6854.2|1035
1732514100000|2024-11-25 05:55:00|6871.2|6865.2|6868.2|6862.2|6876.2|6870.2|6866.2|6860.2|2902
1732514400000|2024-11-25 06:00:00|6867.2|6861.2|6861.2|6855.2|6869.2|6863.2|6861.2|6855.2|825
1732514700000|2024-11-25 06:05:00|6860.2|6854.2|6869.2|6863.2|6871.2|6865.2|6857.2|6851.2|1115
1732515000000|2024-11-25 06:10:00|6870.2|6864.2|6861.2|6855.2|6875.2|6869.2|6861.2|6855.2|2162
1732515300000|2024-11-25 06:15:00|6860.2|6854.2|6863.2|6857.2|6867.2|6861.2|6859.2|6853.2|834
1732515600000|2024-11-25 06:20:00|6864.2|6858.2|6882.2|6876.2|6887.2|6881.2|6862.2|6856.2|1814
1732515900000|2024-11-25 06:25:00|6881.2|6875.2|6876.2|6870.2|6895.2|6889.2|6876.2|6870.2|956
1732516200000|2024-11-25 06:30:00|6875.2|6869.2|6878.2|6872.2|6885.2|6879.2|6868.2|6862.2|2109
1732516500000|2024-11-25 06:35:00|6879.2|6873.2|6887.2|6881.2|6887.2|6881.2|6874.2|6868.2|869
1732516800000|2024-11-25 06:40:00|6888.2|6882.2|6889.2|6883.2|6892.2|6886.2|6885.2|6879.2|821
1732517100000|2024-11-25 06:45:00|6891.2|6885.2|6889.2|6883.2|6896.2|6890.2|6889.2|6883.2|798
1732517400000|2024-11-25 06:50:00|6890.2|6884.2|6885.2|6879.2|6891.2|6885.2|6884.2|6878.2|1100
1732517700000|2024-11-25 06:55:00|6884.2|6878.2|6888.2|6882.2|6888.2|6882.2|6882.2|6876.2|737
1732518000000|2024-11-25 07:00:00|6889.2|6883.2|6886.2|6880.2|6893.2|6887.2|6884.2|6878.2|692
1732518300000|2024-11-25 07:05:00|6887.2|6881.2|6889.2|6883.2|6895.2|6889.2|6886.2|6880.2|1278
1732518600000|2024-11-25 07:10:00|6890.2|6884.2|6882.2|6876.2|6891.2|6885.2|6878.2|6872.2|1251
1732518900000|2024-11-25 07:15:00|6881.2|6875.2|6887.2|6881.2|6889.2|6883.2|6877.2|6871.2|2371
1732519200000|2024-11-25 07:20:00|6888.2|6882.2|6876.2|6870.2|6888.2|6882.2|6874.2|6868.2|2539
1732519500000|2024-11-25 07:25:00|6877.2|6871.2|6878.2|6872.2|6880.2|6874.2|6875.2|6869.2|2754
1732519800000|2024-11-25 07:30:00|6877.2|6871.2|6876.2|6870.2|6877.2|6871.2|6871.2|6865.2|1471
1732520100000|2024-11-25 07:35:00|6877.2|6871.2|6867.2|6861.2|6877.2|6871.2|6866.2|6860.2|3510
1732520400000|2024-11-25 07:40:00|6868.2|6862.2|6873.2|6867.2|6877.2|6871.2|6865.2|6859.2|1116
1732520700000|2024-11-25 07:45:00|6874.2|6868.2|6873.2|6867.2|6874.2|6868.2|6865.2|6859.2|1300
1732521000000|2024-11-25 07:50:00|6872.2|6866.2|6871.2|6865.2|6878.2|6872.2|6870.2|6864.2|2001
1732521300000|2024-11-25 07:55:00|6870.2|6864.2|6871.2|6865.2|6875.2|6869.2|6869.2|6863.2|1994
1732521600000|2024-11-25 08:00:00|6872.2|6866.2|6864.2|6858.2|6874.2|6868.2|6862.2|6856.2|2717
1732521900000|2024-11-25 08:05:00|6865.2|6859.2|6856.2|6850.2|6868.2|6862.2|6855.2|6849.2|5575
1732522200000|2024-11-25 08:10:00|6854.2|6848.2|6859.2|6853.2|6862.2|6856.2|6852.2|6846.2|17940
1732522500000|2024-11-25 08:15:00|6860.2|6854.2|6862.2|6856.2|6864.2|6858.2|6857.2|6851.2|16197
1732522800000|2024-11-25 08:20:00|6863.2|6857.2|6862.2|6856.2|6866.2|6860.2|6858.2|6852.2|9696
1732523100000|2024-11-25 08:25:00|6863.2|6857.2|6859.2|6853.2|6864.2|6858.2|6854.2|6848.2|968
1732523400000|2024-11-25 08:30:00|6864.2|6846.2|6863.7|6845.7|6864.2|6846.2|6862.9|6844.9|51
1732523700000|2024-11-25 08:35:00|6863.6|6845.6|6865.1|6847.1|6865.3|6847.3|6863.2|6845.2|46
1732524000000|2024-11-25 08:40:00|6864.9|6846.9|6865.5|6847.5|6865.7|6847.7|6864.5|6846.5|0
1732524300000|2024-11-25 08:45:00|6865.3|6847.3|6864.9|6846.9|6865.3|6847.3|6863.9|6845.9|0
1732524600000|2024-11-25 08:50:00|6864.8|6846.8|6863.6|6845.6|6865|6847|6862.9|6844.9|0
1732524900000|2024-11-25 08:55:00|6863.5|6845.5|6863.3|6845.3|6864.3|6846.3|6862.9|6844.9|0
1732525200000|2024-11-25 09:00:00|6863.1|6845.1|6862.9|6844.9|6864|6846|6861.7|6843.7|0
1732525500000|2024-11-25 09:05:00|6863|6845|6863.7|6845.7|6864.4|6846.4|6862.4|6844.4|0
1732525800000|2024-11-25 09:10:00|6863.8|6845.8|6865.1|6847.1|6865.2|6847.2|6863.8|6845.8|0
1732526100000|2024-11-25 09:15:00|6860.2|6854.2|6863.2|6857.2|6864.2|6858.2|6851.2|6845.2|1677
1732526400000|2024-11-25 09:20:00|6861.2|6855.2|6860.2|6854.2|6862.2|6856.2|6858.2|6852.2|126
1732526700000|2024-11-25 09:25:00|6863.2|6857.2|6860.2|6854.2|6863.2|6857.2|6860.2|6854.2|1948
1732527000000|2024-11-25 09:30:00|6861.2|6855.2|6861.2|6855.2|6865.2|6859.2|6860.2|6854.2|695
1732527300000|2024-11-25 09:35:00|6858.2|6852.2|6862.2|6856.2|6862.2|6856.2|6858.2|6852.2|29
1732527600000|2024-11-25 09:40:00|6861.2|6855.2|6865.2|6859.2|6867.2|6861.2|6861.2|6855.2|106
1732527900000|2024-11-25 09:45:00|6866.2|6860.2|6874.2|6868.2|6874.2|6868.2|6865.2|6859.2|209
1732528200000|2024-11-25 09:50:00|6873.2|6867.2|6871.2|6865.2|6873.2|6867.2|6869.2|6863.2|196
1732528500000|2024-11-25 09:55:00|6870.2|6864.2|6864.2|6858.2|6870.2|6864.2|6861.2|6855.2|137
1732528800000|2024-11-25 10:00:00|6863.7|6857.7|6866.2|6860.2|6866.7|6860.7|6862.7|6856.7|239
1732529100000|2024-11-25 10:05:00|6865.7|6859.7|6862.7|6856.7|6866.2|6860.2|6862.2|6856.2|150
1732529400000|2024-11-25 10:10:00|6862.2|6856.2|6861.2|6855.2|6862.7|6856.7|6860.7|6854.7|43
1732529700000|2024-11-25 10:15:00|6860.2|6854.2|6865.2|6859.2|6868.7|6862.7|6859.2|6853.2|533
1732530000000|2024-11-25 10:20:00|6864.7|6858.7|6862.7|6856.7|6864.7|6858.7|6860.2|6854.2|277
1732530300000|2024-11-25 10:25:00|6862.2|6856.2|6863.2|6857.2|6866.2|6860.2|6861.7|6855.7|21
1732530600000|2024-11-25 10:30:00|6862.7|6856.7|6868.7|6862.7|6868.7|6862.7|6862.2|6856.2|22
1732530900000|2024-11-25 10:35:00|6868.2|6862.2|6869.7|6863.7|6870.7|6864.7|6867.7|6861.7|73
1732531200000|2024-11-25 10:40:00|6869.2|6863.2|6866.2|6860.2|6870.2|6864.2|6865.2|6859.2|48
1732531500000|2024-11-25 10:45:00|6865.7|6859.7|6865.2|6859.2|6865.7|6859.7|6862.2|6856.2|1132
1732531800000|2024-11-25 10:50:00|6865.7|6859.7|6862.2|6856.2|6865.7|6859.7|6862.2|6856.2|765
1732532100000|2024-11-25 10:55:00|6861.7|6855.7|6862.2|6856.2|6864.7|6858.7|6860.7|6854.7|82
1732532400000|2024-11-25 11:00:00|6861.7|6855.7|6861.7|6855.7|6865.2|6859.2|6860.7|6854.7|30
1732532700000|2024-11-25 11:05:00|6862.2|6856.2|6858.7|6852.7|6863.7|6857.7|6857.7|6851.7|124
1732533000000|2024-11-25 11:10:00|6859.2|6853.2|6852.7|6846.7|6859.7|6853.7|6852.7|6846.7|278
1732533300000|2024-11-25 11:15:00|6851.7|6845.7|6852.7|6846.7|6854.2|6848.2|6851.2|6845.2|47
1732533600000|2024-11-25 11:20:00|6853.2|6847.2|6855.2|6849.2|6857.7|6851.7|6853.2|6847.2|250
1732533900000|2024-11-25 11:25:00|6854.7|6848.7|6855.7|6849.7|6857.2|6851.2|6854.2|6848.2|46
1732534200000|2024-11-25 11:30:00|6855.2|6849.2|6855.7|6849.7|6858.7|6852.7|6854.7|6848.7|59
1732534500000|2024-11-25 11:35:00|6856.2|6850.2|6854.7|6848.7|6856.7|6850.7|6853.7|6847.7|57
1732534800000|2024-11-25 11:40:00|6855.2|6849.2|6851.7|6845.7|6856.7|6850.7|6850.7|6844.7|158
1732535100000|2024-11-25 11:45:00|6852.2|6846.2|6855.7|6849.7|6857.2|6851.2|6852.2|6846.2|38
1732535400000|2024-11-25 11:50:00|6855.2|6849.2|6858.2|6852.2|6858.7|6852.7|6854.7|6848.7|31
1732535700000|2024-11-25 11:55:00|6856.7|6850.7|6856.2|6850.2|6858.2|6852.2|6855.7|6849.7|36
1732536000000|2024-11-25 12:00:00|6857.2|6851.2|6864.7|6858.7|6864.7|6858.7|6856.7|6850.7|81
1732536300000|2024-11-25 12:05:00|6864.2|6858.2|6860.7|6854.7|6865.2|6859.2|6860.7|6854.7|142
1732536600000|2024-11-25 12:10:00|6860.2|6854.2|6857.7|6851.7|6860.2|6854.2|6855.7|6849.7|33
1732536900000|2024-11-25 12:15:00|6858.2|6852.2|6854.7|6848.7|6859.7|6853.7|6854.7|6848.7|33
1732537200000|2024-11-25 12:20:00|6855.2|6849.2|6853.2|6847.2|6857.7|6851.7|6852.7|6846.7|54
1732537500000|2024-11-25 12:25:00|6852.7|6846.7|6853.7|6847.7|6854.7|6848.7|6851.7|6845.7|183
1732537800000|2024-11-25 12:30:00|6851.2|6845.2|6857.2|6851.2|6857.7|6851.7|6851.2|6845.2|115
1732538100000|2024-11-25 12:35:00|6856.7|6850.7|6859.7|6853.7|6861.2|6855.2|6856.7|6850.7|25
1732538400000|2024-11-25 12:40:00|6860.2|6854.2|6859.7|6853.7|6861.2|6855.2|6858.7|6852.7|50
1732538700000|2024-11-25 12:45:00|6860.2|6854.2|6860.7|6854.7|6861.7|6855.7|6859.7|6853.7|39
1732539000000|2024-11-25 12:50:00|6861.2|6855.2|6862.2|6856.2|6865.2|6859.2|6860.7|6854.7|69
1732539300000|2024-11-25 12:55:00|6862.7|6856.7|6861.7|6855.7|6864.7|6858.7|6860.7|6854.7|53
1732539600000|2024-11-25 13:00:00|6862.2|6856.2|6863.7|6857.7|6867.2|6861.2|6861.7|6855.7|49
1732539900000|2024-11-25 13:05:00|6864.7|6858.7|6863.7|6857.7|6865.7|6859.7|6859.7|6853.7|52
1732540200000|2024-11-25 13:10:00|6863.2|6857.2|6861.7|6855.7|6863.2|6857.2|6860.7|6854.7|20
1732540500000|2024-11-25 13:15:00|6861.2|6855.2|6868.7|6862.7|6868.7|6862.7|6860.2|6854.2|74
1732540800000|2024-11-25 13:20:00|6868.2|6862.2|6870.2|6864.2|6871.7|6865.7|6867.7|6861.7|376
1732541100000|2024-11-25 13:25:00|6869.7|6863.7|6870.2|6864.2|6871.7|6865.7|6867.7|6861.7|34
1732541400000|2024-11-25 13:30:00|6870.7|6864.7|6869.7|6863.7|6872.7|6866.7|6869.2|6863.2|69
1732541700000|2024-11-25 13:35:00|6870.2|6864.2|6869.7|6863.7|6870.7|6864.7|6867.2|6861.2|31
1732542000000|2024-11-25 13:40:00|6870.7|6864.7|6870.2|6864.2|6872.7|6866.7|6868.7|6862.7|37
1732542300000|2024-11-25 13:45:00|6870.7|6864.7|6869.2|6863.2|6871.7|6865.7|6868.7|6862.7|41
1732542600000|2024-11-25 13:50:00|6869.7|6863.7|6870.7|6864.7|6872.2|6866.2|6869.2|6863.2|39
1732542900000|2024-11-25 13:55:00|6870.2|6864.2|6870.7|6864.7|6873.2|6867.2|6870.2|6864.2|49
1732543200000|2024-11-25 14:00:00|6871.2|6865.2|6872.2|6866.2|6873.2|6867.2|6870.7|6864.7|80
1732543500000|2024-11-25 14:05:00|6871.7|6865.7|6868.2|6862.2|6874.7|6868.7|6867.7|6861.7|84
1732543800000|2024-11-25 14:10:00|6868.7|6862.7|6873.2|6867.2|6873.7|6867.7|6868.7|6862.7|38
1732544100000|2024-11-25 14:15:00|6873.7|6867.7|6873.7|6867.7|6874.7|6868.7|6872.7|6866.7|43
1732544400000|2024-11-25 14:20:00|6873.2|6867.2|6869.7|6863.7|6874.7|6868.7|6866.7|6860.7|118
1732544700000|2024-11-25 14:25:00|6870.2|6864.2|6875.2|6869.2|6876.2|6870.2|6868.7|6862.7|82
1732545000000|2024-11-25 14:30:00|6874.2|6868.2|6881.7|6875.7|6882.7|6876.7|6854.7|6848.7|1206
1732545300000|2024-11-25 14:35:00|6882.2|6876.2|6885.7|6879.7|6888.7|6882.7|6871.2|6865.2|423
1732545600000|2024-11-25 14:40:00|6885.2|6879.2|6885.2|6879.2|6894.7|6888.7|6882.2|6876.2|301
1732545900000|2024-11-25 14:45:00|6884.7|6878.7|6876.2|6870.2|6886.2|6880.2|6876.2|6870.2|1096
1732546200000|2024-11-25 14:50:00|6876.7|6870.7|6872.7|6866.7|6883.7|6877.7|6871.2|6865.2|444
1732546500000|2024-11-25 14:55:00|6873.2|6867.2|6872.7|6866.7|6875.7|6869.7|6866.2|6860.2|398
1732546800000|2024-11-25 15:00:00|6872.2|6866.2|6856.7|6850.7|6873.2|6867.2|6856.7|6850.7|552
1732547100000|2024-11-25 15:05:00|6855.7|6849.7|6861.2|6855.2|6863.2|6857.2|6852.2|6846.2|408
1732547400000|2024-11-25 15:10:00|6861.7|6855.7|6862.7|6856.7|6862.7|6856.7|6854.7|6848.7|325
1732547700000|2024-11-25 15:15:00|6862.2|6856.2|6864.2|6858.2|6871.2|6865.2|6860.2|6854.2|120
1732548000000|2024-11-25 15:20:00|6863.7|6857.7|6868.2|6862.2|6871.7|6865.7|6862.7|6856.7|91
1732548300000|2024-11-25 15:25:00|6867.7|6861.7|6881.2|6875.2|6881.2|6875.2|6867.2|6861.2|124
1732548600000|2024-11-25 15:30:00|6880.7|6874.7|6877.2|6871.2|6883.7|6877.7|6876.7|6870.7|96
1732548900000|2024-11-25 15:35:00|6876.7|6870.7|6877.2|6871.2|6880.7|6874.7|6873.7|6867.7|117
1732549200000|2024-11-25 15:40:00|6876.7|6870.7|6879.7|6873.7|6880.2|6874.2|6873.7|6867.7|109
1732549500000|2024-11-25 15:45:00|6879.2|6873.2|6871.2|6865.2|6879.7|6873.7|6870.7|6864.7|75
1732549800000|2024-11-25 15:50:00|6870.7|6864.7|6870.2|6864.2|6872.2|6866.2|6865.7|6859.7|112
1732550100000|2024-11-25 15:55:00|6870.7|6864.7|6877.2|6871.2|6877.2|6871.2|6869.7|6863.7|163
1732550400000|2024-11-25 16:00:00|6878.2|6872.2|6882.2|6876.2|6884.2|6878.2|6875.2|6869.2|352
1732550700000|2024-11-25 16:05:00|6883.2|6877.2|6870.2|6864.2|6885.2|6879.2|6868.2|6862.2|393
1732551000000|2024-11-25 16:10:00|6871.2|6865.2|6867.2|6861.2|6872.2|6866.2|6864.2|6858.2|511
1732551300000|2024-11-25 16:15:00|6866.2|6860.2|6873.2|6867.2|6873.2|6867.2|6865.2|6859.2|318
1732551600000|2024-11-25 16:20:00|6871.2|6865.2|6870.2|6864.2|6873.2|6867.2|6868.2|6862.2|138
1732551900000|2024-11-25 16:25:00|6869.2|6863.2|6861.2|6855.2|6871.2|6865.2|6859.2|6853.2|377
1732552200000|2024-11-25 16:30:00|6862.2|6856.2|6871.2|6865.2|6871.2|6865.2|6860.2|6854.2|280
1732552500000|2024-11-25 16:35:00|6869.2|6863.2|6863.2|6857.2|6870.2|6864.2|6863.2|6857.2|176
1732552800000|2024-11-25 16:40:00|6862.2|6856.2|6857.2|6851.2|6865.2|6859.2|6856.2|6850.2|144
1732553100000|2024-11-25 16:45:00|6858.2|6852.2|6858.2|6852.2|6859.2|6853.2|6857.2|6851.2|93
1732553400000|2024-11-25 16:50:00|6856.2|6850.2|6865.2|6859.2|6865.2|6859.2|6856.2|6850.2|67
1732553700000|2024-11-25 16:55:00|6864.2|6858.2|6863.2|6857.2|6865.2|6859.2|6862.2|6856.2|82
1732554000000|2024-11-25 17:00:00|6865.2|6859.2|6870.2|6864.2|6870.2|6864.2|6864.2|6858.2|132
1732554300000|2024-11-25 17:05:00|6869.2|6863.2|6872.2|6866.2|6872.2|6866.2|6868.2|6862.2|239
1732554600000|2024-11-25 17:10:00|6871.2|6865.2|6866.2|6860.2|6872.2|6866.2|6865.2|6859.2|53
1732554900000|2024-11-25 17:15:00|6867.2|6861.2|6867.2|6861.2|6868.2|6862.2|6866.2|6860.2|85
1732555200000|2024-11-25 17:20:00|6866.2|6860.2|6863.2|6857.2|6866.2|6860.2|6862.2|6856.2|95
1732555500000|2024-11-25 17:25:00|6864.2|6858.2|6865.2|6859.2|6867.2|6861.2|6862.2|6856.2|95
1732555800000|2024-11-25 17:30:00|6866.2|6860.2|6863.2|6857.2|6867.2|6861.2|6863.2|6857.2|109
1732556100000|2024-11-25 17:35:00|6864.2|6858.2|6863.2|6857.2|6864.2|6858.2|6862.2|6856.2|101
1732556400000|2024-11-25 17:40:00|6864.2|6858.2|6863.2|6857.2|6868.2|6862.2|6863.2|6857.2|75
1732556700000|2024-11-25 17:45:00|6864.2|6858.2|6866.2|6860.2|6866.2|6860.2|6860.2|6854.2|71
1732557000000|2024-11-25 17:50:00|6867.2|6861.2|6873.2|6867.2|6873.2|6867.2|6867.2|6861.2|41
1732557300000|2024-11-25 17:55:00|6874.2|6868.2|6872.2|6866.2|6874.2|6868.2|6870.2|6864.2|92
1732557600000|2024-11-25 18:00:00|6873.2|6867.2|6877.2|6871.2|6879.2|6873.2|6873.2|6867.2|40
1732557900000|2024-11-25 18:05:00|6876.2|6870.2|6873.2|6867.2|6879.2|6873.2|6873.2|6867.2|81
1732558200000|2024-11-25 18:10:00|6874.2|6868.2|6874.2|6868.2|6875.2|6869.2|6873.2|6867.2|133
1732558500000|2024-11-25 18:15:00|6872.2|6866.2|6870.2|6864.2|6873.2|6867.2|6869.2|6863.2|228
1732558800000|2024-11-25 18:20:00|6869.2|6863.2|6873.2|6867.2|6873.2|6867.2|6869.2|6863.2|103
1732559100000|2024-11-25 18:25:00|6872.2|6866.2|6874.2|6868.2|6874.2|6868.2|6870.2|6864.2|95
1732559400000|2024-11-25 18:30:00|6876.2|6870.2|6877.2|6871.2|6878.2|6872.2|6876.2|6870.2|40
1732559700000|2024-11-25 18:35:00|6876.2|6870.2|6880.2|6874.2|6881.2|6875.2|6876.2|6870.2|75
1732560000000|2024-11-25 18:40:00|6881.2|6875.2|6883.2|6877.2|6884.2|6878.2|6879.2|6873.2|292
1732560300000|2024-11-25 18:45:00|6884.2|6878.2|6891.2|6885.2|6892.2|6886.2|6884.2|6878.2|106
1732560600000|2024-11-25 18:50:00|6892.2|6886.2|6891.2|6885.2|6893.2|6887.2|6888.2|6882.2|123
1732560900000|2024-11-25 18:55:00|6890.2|6884.2|6899|6881|6899|6890.2|6888.2|6881|152
1732561200000|2024-11-25 19:00:00|6898.9|6880.9|6896.9|6878.9|6899.1|6881.1|6896.9|6878.9|1
1732561500000|2024-11-25 19:05:00|6897|6879|6899.2|6881.2|6899.2|6881.2|6896.6|6878.6|0
1732561800000|2024-11-25 19:10:00|6899.1|6881.1|6899.1|6881.1|6899.2|6881.2|6896.5|6878.5|0
1732562100000|2024-11-25 19:15:00|6899.2|6881.2|6900.9|6882.9|6901|6883|6899|6881|0
1732562400000|2024-11-25 19:20:00|6900.8|6882.8|6896.3|6878.3|6900.9|6882.9|6894.8|6876.8|0
1732562700000|2024-11-25 19:25:00|6896.4|6878.4|6899.2|6881.2|6899.2|6881.2|6896.1|6878.1|0
1732563000000|2024-11-25 19:30:00|6899.1|6881.1|6898.7|6880.7|6899.2|6881.2|6897.8|6879.8|0
1732563300000|2024-11-25 19:35:00|6898.8|6880.8|6897.9|6879.9|6899.9|6881.9|6897.3|6879.3|0
1732563600000|2024-11-25 19:40:00|6898|6880|6897|6879|6898|6880|6897|6879|0
1732563900000|2024-11-25 19:45:00|6897.1|6879.1|6900.8|6882.8|6900.8|6882.8|6896.8|6878.8|0
1732564200000|2024-11-25 19:50:00|6900.7|6882.7|6900.4|6882.4|6901|6883|6900.4|6882.4|0
1732564500000|2024-11-25 19:55:00|6900.3|6882.3|6900.4|6882.4|6900.6|6882.6|6899.4|6881.4|0
1732564800000|2024-11-25 20:00:00|6900.3|6882.3|6898.2|6880.2|6900.3|6882.3|6897.8|6879.8|0
1732565100000|2024-11-25 20:05:00|6898.3|6880.3|6900.1|6882.1|6900.3|6882.3|6898|6880|0
1732565400000|2024-11-25 20:10:00|6900|6882|6901.6|6883.6|6901.8|6883.8|6900|6882|0
1732565700000|2024-11-25 20:15:00|6901.5|6883.5|6902.2|6884.2|6902.8|6884.8|6901.5|6883.5|0
1732566000000|2024-11-25 20:20:00|6902.1|6884.1|6903.7|6885.7|6905.2|6887.2|6901.7|6883.7|0
1732566300000|2024-11-25 20:25:00|6902.8|6884.8|6899.7|6881.7|6902.8|6884.8|6898.6|6880.6|0
1732566600000|2024-11-25 20:30:00|6899.6|6881.6|6900.5|6882.5|6902.4|6884.4|6898.6|6880.6|0
1732566900000|2024-11-25 20:35:00|6900.6|6882.6|6898.7|6880.7|6900.6|6882.6|6898.7|6880.7|0
1732567200000|2024-11-25 20:40:00|6898.8|6880.8|6902.9|6884.9|6904|6886|6898.8|6880.8|0
1732567500000|2024-11-25 20:45:00|6902.8|6884.8|6900.1|6882.1|6903|6885|6899.9|6881.9|0
1732567800000|2024-11-25 20:50:00|6900.2|6882.2|6898|6880|6900.9|6882.9|6897.3|6879.3|0
1732568100000|2024-11-25 20:55:00|6897.9|6879.9|6898.4|6880.4|6901.7|6883.7|6891.8|6873.8|0
1732568400000|2024-11-25 21:00:00|6898.2|6880.2|6898.6|6880.6|6900.8|6882.8|6895.1|6877.1|0
1732568700000|2024-11-25 21:05:00|6898.8|6880.8|6901.6|6883.6|6902.2|6884.2|6898|6880|0
1732569000000|2024-11-25 21:10:00|6901.4|6883.4|6902.4|6884.4|6903.8|6885.8|6901.2|6883.2|0
1732569300000|2024-11-25 21:15:00|6902.6|6884.6|6904.2|6886.2|6904.4|6886.4|6902|6884|0
1732569600000|2024-11-25 21:20:00|6904.1|6886.1|6904.2|6886.2|6904.4|6886.4|6903.6|6885.6|0
1732569900000|2024-11-25 21:25:00|6904.3|6886.3|6905.5|6887.5|6906.3|6888.3|6903.8|6885.8|0
1732570200000|2024-11-25 21:30:00|6905.6|6887.6|6905.5|6887.5|6905.9|6887.9|6905.2|6887.2|0
1732570500000|2024-11-25 21:35:00|6905.3|6887.3|6904.4|6886.4|6905.3|6887.3|6904.2|6886.2|0
1732570800000|2024-11-25 21:40:00|6904.3|6886.3|6903.4|6885.4|6904.3|6886.3|6903|6885|0
1732571100000|2024-11-25 21:45:00|6903.5|6885.5|6903.6|6885.6|6904|6886|6903|6885|0
1732571400000|2024-11-25 21:50:00|6903.5|6885.5|6904.2|6886.2|6904.4|6886.4|6903|6885|0
1732571700000|2024-11-25 21:55:00|6904.4|6886.4|6903.5|6885.5|6904.4|6886.4|6903.5|6885.5|0
1732572000000|2024-11-25 22:00:00|6903.6|6885.6|6903.4|6885.4|6903.8|6885.8|6903.4|6885.4|0
1732572300000|2024-11-25 22:05:00|6903.3|6885.3|6903.3|6885.3|6903.3|6885.3|6903.1|6885.1|0
1732572600000|2024-11-25 22:10:00|6903.7|6885.7|6903.4|6885.4|6903.7|6885.7|6903.4|6885.4|0
1732572900000|2024-11-25 22:15:00|6903.1|6885.1|6902.9|6884.9|6903.1|6885.1|6902.9|6884.9|0
1732573200000|2024-11-25 22:20:00|6903|6885|6903.2|6885.2|6903.3|6885.3|6902.9|6884.9|0
1732573500000|2024-11-25 22:25:00|6903.3|6885.3|6903.4|6885.4|6903.4|6885.4|6903.3|6885.3|0
1732573800000|2024-11-25 22:30:00|6903.5|6885.5|6903.4|6885.4|6903.5|6885.5|6903.4|6885.4|0
1732574100000|2024-11-25 22:35:00|6903.5|6885.5|6903.2|6885.2|6903.5|6885.5|6903.2|6885.2|0
1732574400000|2024-11-25 22:40:00|6903.5|6885.5|6903.2|6885.2|6903.5|6885.5|6903.2|6885.2|0
1732574700000|2024-11-25 22:45:00|6903.3|6885.3|6904.1|6886.1|6904.2|6886.2|6903.3|6885.3|0
1732575300000|2024-11-25 22:55:00|6904|6886|6904|6886|6904.1|6886.1|6903.9|6885.9|0
1732575600000|2024-11-25 23:00:00|6904.7|6886.7|6908.2|6890.2|6908.3|6890.3|6903.3|6885.3|0
1732575900000|2024-11-25 23:05:00|6908.3|6890.3|6908.5|6890.5|6908.9|6890.9|6907.7|6889.7|0
1732576200000|2024-11-25 23:10:00|6908.7|6890.7|6908.9|6890.9|6909.1|6891.1|6908.1|6890.1|0
1732576500000|2024-11-25 23:15:00|6909|6891|6909|6891|6909.1|6891.1|6908.6|6890.6|0
1732576800000|2024-11-25 23:20:00|6909.1|6891.1|6908.4|6890.4|6909.2|6891.2|6908|6890|0
1732577100000|2024-11-25 23:25:00|6908.5|6890.5|6909|6891|6909.2|6891.2|6908.5|6890.5|0
1732577400000|2024-11-25 23:30:00|6909.1|6891.1|6908.4|6890.4|6909.1|6891.1|6908.4|6890.4|0
1732577700000|2024-11-25 23:35:00|6908.3|6890.3|6904.9|6886.9|6908.4|6890.4|6903.4|6885.4|0
1732578000000|2024-11-25 23:40:00|6904.7|6886.7|6872.7|6854.7|6905.5|6887.5|6868.8|6850.8|0
1732578300000|2024-11-25 23:45:00|6872.9|6854.9|6872.8|6854.8|6875.3|6857.3|6869.2|6851.2|0
1732578600000|2024-11-25 23:50:00|6872.9|6854.9|6860.4|6842.4|6873|6855|6858.8|6840.8|0
1732578900000|2024-11-25 23:55:00|6860.2|6842.2|6854.3|6836.3|6865.8|6847.8|6852.7|6834.7|0
1732492800000|2024-11-25 00:00:00|6921.9|6903.9|6922.6|6904.6|6922.9|6904.9|6921.9|6903.9|0
1732493100000|2024-11-25 00:05:00|6922.7|6904.7|6922.5|6904.5|6923|6905|6922.1|6904.1|0
1732493400000|2024-11-25 00:10:00|6922.7|6904.7|6928.3|6910.3|6928.3|6910.3|6913.1|6895.1|0
1732493700000|2024-11-25 00:15:00|6928.5|6910.5|6928.9|6910.9|6930.4|6912.4|6928.4|6910.4|0
1732494000000|2024-11-25 00:20:00|6929|6911|6929|6911|6929.2|6911.2|6928.6|6910.6|0
1732494300000|2024-11-25 00:25:00|6929.1|6911.1|6928.9|6910.9|6929.4|6911.4|6928.9|6910.9|0
1732494600000|2024-11-25 00:30:00|6929|6911|6928.6|6910.6|6929.1|6911.1|6928.3|6910.3|0
1732494900000|2024-11-25 00:35:00|6928.8|6910.8|6929.3|6911.3|6929.4|6911.4|6928.8|6910.8|0
1732495200000|2024-11-25 00:40:00|6929.4|6911.4|6929|6911|6929.7|6911.7|6928.7|6910.7|0
1732495500000|2024-11-25 00:45:00|6929.2|6911.2|6929.4|6911.4|6929.4|6911.4|6929|6911|0
1732495800000|2024-11-25 00:50:00|6929.5|6911.5|6930.1|6912.1|6930.3|6912.3|6929.5|6911.5|0
1732496100000|2024-11-25 00:55:00|6929.9|6911.9|6921.1|6903.1|6930.4|6912.4|6920.2|6902.2|0
1732496400000|2024-11-25 01:00:00|6921.2|6903.2|6921.4|6903.4|6921.8|6903.8|6920.9|6902.9|0
1732496700000|2024-11-25 01:05:00|6921.5|6903.5|6921.4|6903.4|6921.9|6903.9|6921.3|6903.3|0
1732497000000|2024-11-25 01:10:00|6921.3|6903.3|6921.5|6903.5|6921.6|6903.6|6921.1|6903.1|0
1732497300000|2024-11-25 01:15:00|6926.5|6908.5|6927.4|6921.4|6934.4|6928.4|6912.4|6906.4|3203
1732497600000|2024-11-25 01:20:00|6926.4|6920.4|6933.4|6927.4|6937.4|6931.4|6924.4|6918.4|1800
1732497900000|2024-11-25 01:25:00|6934.4|6928.4|6945.4|6939.4|6948.4|6942.4|6934.4|6928.4|685
1732498200000|2024-11-25 01:30:00|6946.4|6940.4|6920.4|6914.4|6953.4|6947.4|6918.4|6912.4|4462
1732498500000|2024-11-25 01:35:00|6918.4|6912.4|6928.2|6922.2|6935.5|6929.5|6908.4|6902.4|2712
1732498800000|2024-11-25 01:40:00|6927.2|6921.2|6929.2|6923.2|6944.2|6938.2|6921.2|6915.2|3429
1732499100000|2024-11-25 01:45:00|6928.2|6922.2|6910.2|6904.2|6928.2|6922.2|6902.2|6896.2|2186
1732499400000|2024-11-25 01:50:00|6908.2|6902.2|6905.2|6899.2|6912.2|6906.2|6897.2|6891.2|1909
1732499700000|2024-11-25 01:55:00|6906.2|6900.2|6900.2|6894.2|6918.2|6912.2|6891.2|6885.2|3179
1732500000000|2024-11-25 02:00:00|6901.2|6895.2|6917.2|6911.2|6927.2|6921.2|6901.2|6895.2|2017
1732500300000|2024-11-25 02:05:00|6918.2|6912.2|6903.2|6897.2|6919.2|6913.2|6896.2|6890.2|2074
1732500600000|2024-11-25 02:10:00|6904.2|6898.2|6934.2|6928.2|6936.2|6930.2|6901.2|6895.2|5746
1732500900000|2024-11-25 02:15:00|6933.2|6927.2|6924.2|6918.2|6939.2|6933.2|6922.2|6916.2|4252
1732501200000|2024-11-25 02:20:00|6926.2|6920.2|6909.2|6903.2|6928.2|6922.2|6904.2|6898.2|918
1732501500000|2024-11-25 02:25:00|6910.2|6904.2|6918.2|6912.2|6926.2|6920.2|6899.2|6893.2|2037
1732501800000|2024-11-25 02:30:00|6919.2|6913.2|6929.2|6923.2|6935.2|6929.2|6916.2|6910.2|1132
1732502100000|2024-11-25 02:35:00|6930.2|6924.2|6919.2|6913.2|6932.2|6926.2|6911.2|6905.2|1180
1732502400000|2024-11-25 02:40:00|6917.2|6911.2|6907.2|6901.2|6921.2|6915.2|6905.2|6899.2|954
1732502700000|2024-11-25 02:45:00|6906.2|6900.2|6900.2|6894.2|6914.2|6908.2|6899.2|6893.2|939
1732503000000|2024-11-25 02:50:00|6899.2|6893.2|6909.2|6903.2|6912.2|6906.2|6899.2|6893.2|748
1732503300000|2024-11-25 02:55:00|6908.2|6902.2|6902.2|6896.2|6912.2|6906.2|6899.2|6893.2|897
1732503600000|2024-11-25 03:00:00|6903.2|6897.2|6889.2|6883.2|6904.2|6898.2|6884.2|6878.2|1356
1732503900000|2024-11-25 03:05:00|6888.2|6882.2|6874.2|6868.2|6891.2|6885.2|6871.2|6865.2|988
1732504200000|2024-11-25 03:10:00|6873.2|6867.2|6882.2|6876.2|6883.2|6877.2|6868.2|6862.2|925
1732504500000|2024-11-25 03:15:00|6883.2|6877.2|6888.2|6882.2|6899.2|6893.2|6880.2|6874.2|1330
1732504800000|2024-11-25 03:20:00|6887.2|6881.2|6889.2|6883.2|6893.2|6887.2|6883.2|6877.2|1872
1732505100000|2024-11-25 03:25:00|6888.2|6882.2|6872.2|6866.2|6891.2|6885.2|6868.2|6862.2|3350
1732505400000|2024-11-25 03:30:00|6871.2|6865.2|6852.2|6846.2|6873.2|6867.2|6849.2|6843.2|975
1732505700000|2024-11-25 03:35:00|6851.2|6845.2|6863.2|6857.2|6868.2|6862.2|6851.2|6845.2|1225
1732506000000|2024-11-25 03:40:00|6862.2|6856.2|6850.2|6844.2|6863.2|6857.2|6847.2|6841.2|3545
1732506300000|2024-11-25 03:45:00|6849.2|6843.2|6860.2|6854.2|6861.2|6855.2|6847.2|6841.2|733
1732506600000|2024-11-25 03:50:00|6859.2|6853.2|6862.2|6856.2|6864.2|6858.2|6857.2|6851.2|779
1732506900000|2024-11-25 03:55:00|6861.2|6855.2|6863.2|6857.2|6865.2|6859.2|6860.2|6854.2|1569
1732507200000|2024-11-25 04:00:00|6870|6852|6870.4|6852.4|6870.4|6852.4|6869.9|6851.9|4
1732507500000|2024-11-25 04:05:00|6870.3|6852.3|6870|6852|6870.6|6852.6|6869.9|6851.9|0
1732507800000|2024-11-25 04:10:00|6869.9|6851.9|6870|6852|6870.2|6852.2|6869.6|6851.6|0
1732508100000|2024-11-25 04:15:00|6869.9|6851.9|6869.8|6851.8|6870.2|6852.2|6869.7|6851.7|0
1732508400000|2024-11-25 04:20:00|6869.9|6851.9|6870.1|6852.1|6870.1|6852.1|6869.9|6851.9|0
1732508700000|2024-11-25 04:25:00|6870|6852|6870.6|6852.6|6870.6|6852.6|6869.9|6851.9|0
1732509000000|2024-11-25 04:30:00|6870.4|6852.4|6870|6852|6870.6|6852.6|6869.8|6851.8|0
1732509300000|2024-11-25 04:35:00|6870.1|6852.1|6870.1|6852.1|6870.3|6852.3|6869.8|6851.8|0
1732509600000|2024-11-25 04:40:00|6870.2|6852.2|6870.3|6852.3|6870.3|6852.3|6870|6852|0
1732509900000|2024-11-25 04:45:00|6870.1|6852.1|6869.8|6851.8|6870.4|6852.4|6869.7|6851.7|0
1732510200000|2024-11-25 04:50:00|6869.7|6851.7|6869.6|6851.6|6869.8|6851.8|6869.6|6851.6|0
1732510500000|2024-11-25 04:55:00|6869.7|6851.7|6869.7|6851.7|6869.9|6851.9|6869.5|6851.5|7
1732510800000|2024-11-25 05:00:00|6861.2|6855.2|6861.2|6855.2|6863.2|6857.2|6847.2|6841.2|1359
1732511100000|2024-11-25 05:05:00|6862.2|6856.2|6878.2|6872.2|6879.2|6873.2|6861.2|6855.2|926
1732511400000|2024-11-25 05:10:00|6876.2|6870.2|6886.2|6880.2|6892.2|6886.2|6871.2|6865.2|1574
1732511700000|2024-11-25 05:15:00|6885.2|6879.2|6870.2|6864.2|6885.2|6879.2|6865.2|6859.2|1175
1732512000000|2024-11-25 05:20:00|6869.2|6863.2|6875.2|6869.2|6876.2|6870.2|6867.2|6861.2|818
1732512300000|2024-11-25 05:25:00|6876.2|6870.2|6882.2|6876.2|6884.2|6878.2|6871.2|6865.2|991
1732512600000|2024-11-25 05:30:00|6881.2|6875.2|6879.2|6873.2|6882.2|6876.2|6872.2|6866.2|984
1732512900000|2024-11-25 05:35:00|6880.2|6874.2|6877.2|6871.2|6887.2|6881.2|6876.2|6870.2|1928
1732513200000|2024-11-25 05:40:00|6876.2|6870.2|6862.2|6856.2|6880.2|6874.2|6860.2|6854.2|808
1732513500000|2024-11-25 05:45:00|6863.2|6857.2|6866.2|6860.2|6866.2|6860.2|6858.2|6852.2|748
1732513800000|2024-11-25 05:50:00|6867.2|6861.2|6870.2|6864.2|6877.2|6871.2|6860.2|6854.2|1035
1732514100000|2024-11-25 05:55:00|6871.2|6865.2|6868.2|6862.2|6876.2|6870.2|6866.2|6860.2|2902
1732514400000|2024-11-25 06:00:00|6867.2|6861.2|6861.2|6855.2|6869.2|6863.2|6861.2|6855.2|825
1732514700000|2024-11-25 06:05:00|6860.2|6854.2|6869.2|6863.2|6871.2|6865.2|6857.2|6851.2|1115
1732515000000|2024-11-25 06:10:00|6870.2|6864.2|6861.2|6855.2|6875.2|6869.2|6861.2|6855.2|2162
1732515300000|2024-11-25 06:15:00|6860.2|6854.2|6863.2|6857.2|6867.2|6861.2|6859.2|6853.2|834
1732515600000|2024-11-25 06:20:00|6864.2|6858.2|6882.2|6876.2|6887.2|6881.2|6862.2|6856.2|1814
1732515900000|2024-11-25 06:25:00|6881.2|6875.2|6876.2|6870.2|6895.2|6889.2|6876.2|6870.2|956
1732516200000|2024-11-25 06:30:00|6875.2|6869.2|6878.2|6872.2|6885.2|6879.2|6868.2|6862.2|2109
1732516500000|2024-11-25 06:35:00|6879.2|6873.2|6887.2|6881.2|6887.2|6881.2|6874.2|6868.2|869
1732516800000|2024-11-25 06:40:00|6888.2|6882.2|6889.2|6883.2|6892.2|6886.2|6885.2|6879.2|821
1732517100000|2024-11-25 06:45:00|6891.2|6885.2|6889.2|6883.2|6896.2|6890.2|6889.2|6883.2|798
1732517400000|2024-11-25 06:50:00|6890.2|6884.2|6885.2|6879.2|6891.2|6885.2|6884.2|6878.2|1100
1732517700000|2024-11-25 06:55:00|6884.2|6878.2|6888.2|6882.2|6888.2|6882.2|6882.2|6876.2|737
1732518000000|2024-11-25 07:00:00|6889.2|6883.2|6886.2|6880.2|6893.2|6887.2|6884.2|6878.2|692
1732518300000|2024-11-25 07:05:00|6887.2|6881.2|6889.2|6883.2|6895.2|6889.2|6886.2|6880.2|1278
1732518600000|2024-11-25 07:10:00|6890.2|6884.2|6882.2|6876.2|6891.2|6885.2|6878.2|6872.2|1251
1732518900000|2024-11-25 07:15:00|6881.2|6875.2|6887.2|6881.2|6889.2|6883.2|6877.2|6871.2|2371
1732519200000|2024-11-25 07:20:00|6888.2|6882.2|6876.2|6870.2|6888.2|6882.2|6874.2|6868.2|2539
1732519500000|2024-11-25 07:25:00|6877.2|6871.2|6878.2|6872.2|6880.2|6874.2|6875.2|6869.2|2754
1732519800000|2024-11-25 07:30:00|6877.2|6871.2|6876.2|6870.2|6877.2|6871.2|6871.2|6865.2|1471
1732520100000|2024-11-25 07:35:00|6877.2|6871.2|6867.2|6861.2|6877.2|6871.2|6866.2|6860.2|3510
1732520400000|2024-11-25 07:40:00|6868.2|6862.2|6873.2|6867.2|6877.2|6871.2|6865.2|6859.2|1116
1732520700000|2024-11-25 07:45:00|6874.2|6868.2|6873.2|6867.2|6874.2|6868.2|6865.2|6859.2|1300
1732521000000|2024-11-25 07:50:00|6872.2|6866.2|6871.2|6865.2|6878.2|6872.2|6870.2|6864.2|2001
1732521300000|2024-11-25 07:55:00|6870.2|6864.2|6871.2|6865.2|6875.2|6869.2|6869.2|6863.2|1994
1732521600000|2024-11-25 08:00:00|6872.2|6866.2|6864.2|6858.2|6874.2|6868.2|6862.2|6856.2|2717
1732521900000|2024-11-25 08:05:00|6865.2|6859.2|6856.2|6850.2|6868.2|6862.2|6855.2|6849.2|5575
1732522200000|2024-11-25 08:10:00|6854.2|6848.2|6859.2|6853.2|6862.2|6856.2|6852.2|6846.2|17940
1732522500000|2024-11-25 08:15:00|6860.2|6854.2|6862.2|6856.2|6864.2|6858.2|6857.2|6851.2|16197
1732522800000|2024-11-25 08:20:00|6863.2|6857.2|6862.2|6856.2|6866.2|6860.2|6858.2|6852.2|9696
1732523100000|2024-11-25 08:25:00|6863.2|6857.2|6859.2|6853.2|6864.2|6858.2|6854.2|6848.2|968
1732523400000|2024-11-25 08:30:00|6864.2|6846.2|6863.7|6845.7|6864.2|6846.2|6862.9|6844.9|51
1732523700000|2024-11-25 08:35:00|6863.6|6845.6|6865.1|6847.1|6865.3|6847.3|6863.2|6845.2|46
1732524000000|2024-11-25 08:40:00|6864.9|6846.9|6865.5|6847.5|6865.7|6847.7|6864.5|6846.5|0
1732524300000|2024-11-25 08:45:00|6865.3|6847.3|6864.9|6846.9|6865.3|6847.3|6863.9|6845.9|0
1732524600000|2024-11-25 08:50:00|6864.8|6846.8|6863.6|6845.6|6865|6847|6862.9|6844.9|0
1732524900000|2024-11-25 08:55:00|6863.5|6845.5|6863.3|6845.3|6864.3|6846.3|6862.9|6844.9|0
1732525200000|2024-11-25 09:00:00|6863.1|6845.1|6862.9|6844.9|6864|6846|6861.7|6843.7|0
1732525500000|2024-11-25 09:05:00|6863|6845|6863.7|6845.7|6864.4|6846.4|6862.4|6844.4|0
1732525800000|2024-11-25 09:10:00|6863.8|6845.8|6865.1|6847.1|6865.2|6847.2|6863.8|6845.8|0
1732526100000|2024-11-25 09:15:00|6860.2|6854.2|6863.2|6857.2|6864.2|6858.2|6851.2|6845.2|1677
1732526400000|2024-11-25 09:20:00|6861.2|6855.2|6860.2|6854.2|6862.2|6856.2|6858.2|6852.2|126
1732526700000|2024-11-25 09:25:00|6863.2|6857.2|6860.2|6854.2|6863.2|6857.2|6860.2|6854.2|1948
1732527000000|2024-11-25 09:30:00|6861.2|6855.2|6861.2|6855.2|6865.2|6859.2|6860.2|6854.2|695
1732527300000|2024-11-25 09:35:00|6858.2|6852.2|6862.2|6856.2|6862.2|6856.2|6858.2|6852.2|29
1732527600000|2024-11-25 09:40:00|6861.2|6855.2|6865.2|6859.2|6867.2|6861.2|6861.2|6855.2|106
1732527900000|2024-11-25 09:45:00|6866.2|6860.2|6874.2|6868.2|6874.2|6868.2|6865.2|6859.2|209
1732528200000|2024-11-25 09:50:00|6873.2|6867.2|6871.2|6865.2|6873.2|6867.2|6869.2|6863.2|196
1732528500000|2024-11-25 09:55:00|6870.2|6864.2|6864.2|6858.2|6870.2|6864.2|6861.2|6855.2|137
1732528800000|2024-11-25 10:00:00|6863.7|6857.7|6866.2|6860.2|6866.7|6860.7|6862.7|6856.7|239
1732529100000|2024-11-25 10:05:00|6865.7|6859.7|6862.7|6856.7|6866.2|6860.2|6862.2|6856.2|150
1732529400000|2024-11-25 10:10:00|6862.2|6856.2|6861.2|6855.2|6862.7|6856.7|6860.7|6854.7|43
1732529700000|2024-11-25 10:15:00|6860.2|6854.2|6865.2|6859.2|6868.7|6862.7|6859.2|6853.2|533
1732530000000|2024-11-25 10:20:00|6864.7|6858.7|6862.7|6856.7|6864.7|6858.7|6860.2|6854.2|277
1732530300000|2024-11-25 10:25:00|6862.2|6856.2|6863.2|6857.2|6866.2|6860.2|6861.7|6855.7|21
1732530600000|2024-11-25 10:30:00|6862.7|6856.7|6868.7|6862.7|6868.7|6862.7|6862.2|6856.2|22
1732530900000|2024-11-25 10:35:00|6868.2|6862.2|6869.7|6863.7|6870.7|6864.7|6867.7|6861.7|73
1732531200000|2024-11-25 10:40:00|6869.2|6863.2|6866.2|6860.2|6870.2|6864.2|6865.2|6859.2|48
1732531500000|2024-11-25 10:45:00|6865.7|6859.7|6865.2|6859.2|6865.7|6859.7|6862.2|6856.2|1132
1732531800000|2024-11-25 10:50:00|6865.7|6859.7|6862.2|6856.2|6865.7|6859.7|6862.2|6856.2|765
1732532100000|2024-11-25 10:55:00|6861.7|6855.7|6862.2|6856.2|6864.7|6858.7|6860.7|6854.7|82
1732532400000|2024-11-25 11:00:00|6861.7|6855.7|6861.7|6855.7|6865.2|6859.2|6860.7|6854.7|30
1732532700000|2024-11-25 11:05:00|6862.2|6856.2|6858.7|6852.7|6863.7|6857.7|6857.7|6851.7|124
1732533000000|2024-11-25 11:10:00|6859.2|6853.2|6852.7|6846.7|6859.7|6853.7|6852.7|6846.7|278
1732533300000|2024-11-25 11:15:00|6851.7|6845.7|6852.7|6846.7|6854.2|6848.2|6851.2|6845.2|47
1732533600000|2024-11-25 11:20:00|6853.2|6847.2|6855.2|6849.2|6857.7|6851.7|6853.2|6847.2|250
1732533900000|2024-11-25 11:25:00|6854.7|6848.7|6855.7|6849.7|6857.2|6851.2|6854.2|6848.2|46
1732534200000|2024-11-25 11:30:00|6855.2|6849.2|6855.7|6849.7|6858.7|6852.7|6854.7|6848.7|59
1732534500000|2024-11-25 11:35:00|6856.2|6850.2|6854.7|6848.7|6856.7|6850.7|6853.7|6847.7|57
1732534800000|2024-11-25 11:40:00|6855.2|6849.2|6851.7|6845.7|6856.7|6850.7|6850.7|6844.7|158
1732535100000|2024-11-25 11:45:00|6852.2|6846.2|6855.7|6849.7|6857.2|6851.2|6852.2|6846.2|38
1732535400000|2024-11-25 11:50:00|6855.2|6849.2|6858.2|6852.2|6858.7|6852.7|6854.7|6848.7|31
1732535700000|2024-11-25 11:55:00|6856.7|6850.7|6856.2|6850.2|6858.2|6852.2|6855.7|6849.7|36
1732536000000|2024-11-25 12:00:00|6857.2|6851.2|6864.7|6858.7|6864.7|6858.7|6856.7|6850.7|81
1732536300000|2024-11-25 12:05:00|6864.2|6858.2|6860.7|6854.7|6865.2|6859.2|6860.7|6854.7|142
1732536600000|2024-11-25 12:10:00|6860.2|6854.2|6857.7|6851.7|6860.2|6854.2|6855.7|6849.7|33
1732536900000|2024-11-25 12:15:00|6858.2|6852.2|6854.7|6848.7|6859.7|6853.7|6854.7|6848.7|33
1732537200000|2024-11-25 12:20:00|6855.2|6849.2|6853.2|6847.2|6857.7|6851.7|6852.7|6846.7|54
1732537500000|2024-11-25 12:25:00|6852.7|6846.7|6853.7|6847.7|6854.7|6848.7|6851.7|6845.7|183
1732537800000|2024-11-25 12:30:00|6851.2|6845.2|6857.2|6851.2|6857.7|6851.7|6851.2|6845.2|115
1732538100000|2024-11-25 12:35:00|6856.7|6850.7|6859.7|6853.7|6861.2|6855.2|6856.7|6850.7|25
1732538400000|2024-11-25 12:40:00|6860.2|6854.2|6859.7|6853.7|6861.2|6855.2|6858.7|6852.7|50
1732538700000|2024-11-25 12:45:00|6860.2|6854.2|6860.7|6854.7|6861.7|6855.7|6859.7|6853.7|39
1732539000000|2024-11-25 12:50:00|6861.2|6855.2|6862.2|6856.2|6865.2|6859.2|6860.7|6854.7|69
1732539300000|2024-11-25 12:55:00|6862.7|6856.7|6861.7|6855.7|6864.7|6858.7|6860.7|6854.7|53
1732539600000|2024-11-25 13:00:00|6862.2|6856.2|6863.7|6857.7|6867.2|6861.2|6861.7|6855.7|49
1732539900000|2024-11-25 13:05:00|6864.7|6858.7|6863.7|6857.7|6865.7|6859.7|6859.7|6853.7|52
1732540200000|2024-11-25 13:10:00|6863.2|6857.2|6861.7|6855.7|6863.2|6857.2|6860.7|6854.7|20
1732540500000|2024-11-25 13:15:00|6861.2|6855.2|6868.7|6862.7|6868.7|6862.7|6860.2|6854.2|74
1732540800000|2024-11-25 13:20:00|6868.2|6862.2|6870.2|6864.2|6871.7|6865.7|6867.7|6861.7|376
1732541100000|2024-11-25 13:25:00|6869.7|6863.7|6870.2|6864.2|6871.7|6865.7|6867.7|6861.7|34
1732541400000|2024-11-25 13:30:00|6870.7|6864.7|6869.7|6863.7|6872.7|6866.7|6869.2|6863.2|69
1732541700000|2024-11-25 13:35:00|6870.2|6864.2|6869.7|6863.7|6870.7|6864.7|6867.2|6861.2|31
1732542000000|2024-11-25 13:40:00|6870.7|6864.7|6870.2|6864.2|6872.7|6866.7|6868.7|6862.7|37
1732542300000|2024-11-25 13:45:00|6870.7|6864.7|6869.2|6863.2|6871.7|6865.7|6868.7|6862.7|41
1732542600000|2024-11-25 13:50:00|6869.7|6863.7|6870.7|6864.7|6872.2|6866.2|6869.2|6863.2|39
1732542900000|2024-11-25 13:55:00|6870.2|6864.2|6870.7|6864.7|6873.2|6867.2|6870.2|6864.2|49
1732543200000|2024-11-25 14:00:00|6871.2|6865.2|6872.2|6866.2|6873.2|6867.2|6870.7|6864.7|80
1732543500000|2024-11-25 14:05:00|6871.7|6865.7|6868.2|6862.2|6874.7|6868.7|6867.7|6861.7|84
1732543800000|2024-11-25 14:10:00|6868.7|6862.7|6873.2|6867.2|6873.7|6867.7|6868.7|6862.7|38
1732544100000|2024-11-25 14:15:00|6873.7|6867.7|6873.7|6867.7|6874.7|6868.7|6872.7|6866.7|43
1732544400000|2024-11-25 14:20:00|6873.2|6867.2|6869.7|6863.7|6874.7|6868.7|6866.7|6860.7|118
1732544700000|2024-11-25 14:25:00|6870.2|6864.2|6875.2|6869.2|6876.2|6870.2|6868.7|6862.7|82
1732545000000|2024-11-25 14:30:00|6874.2|6868.2|6881.7|6875.7|6882.7|6876.7|6854.7|6848.7|1206
1732545300000|2024-11-25 14:35:00|6882.2|6876.2|6885.7|6879.7|6888.7|6882.7|6871.2|6865.2|423
1732545600000|2024-11-25 14:40:00|6885.2|6879.2|6885.2|6879.2|6894.7|6888.7|6882.2|6876.2|301
1732545900000|2024-11-25 14:45:00|6884.7|6878.7|6876.2|6870.2|6886.2|6880.2|6876.2|6870.2|1096
1732546200000|2024-11-25 14:50:00|6876.7|6870.7|6872.7|6866.7|6883.7|6877.7|6871.2|6865.2|444
1732546500000|2024-11-25 14:55:00|6873.2|6867.2|6872.7|6866.7|6875.7|6869.7|6866.2|6860.2|398
1732546800000|2024-11-25 15:00:00|6872.2|6866.2|6856.7|6850.7|6873.2|6867.2|6856.7|6850.7|552
1732547100000|2024-11-25 15:05:00|6855.7|6849.7|6861.2|6855.2|6863.2|6857.2|6852.2|6846.2|408
1732547400000|2024-11-25 15:10:00|6861.7|6855.7|6862.7|6856.7|6862.7|6856.7|6854.7|6848.7|325
1732547700000|2024-11-25 15:15:00|6862.2|6856.2|6864.2|6858.2|6871.2|6865.2|6860.2|6854.2|120
1732548000000|2024-11-25 15:20:00|6863.7|6857.7|6868.2|6862.2|6871.7|6865.7|6862.7|6856.7|91
1732548300000|2024-11-25 15:25:00|6867.7|6861.7|6881.2|6875.2|6881.2|6875.2|6867.2|6861.2|124
1732548600000|2024-11-25 15:30:00|6880.7|6874.7|6877.2|6871.2|6883.7|6877.7|6876.7|6870.7|96
1732548900000|2024-11-25 15:35:00|6876.7|6870.7|6877.2|6871.2|6880.7|6874.7|6873.7|6867.7|117
1732549200000|2024-11-25 15:40:00|6876.7|6870.7|6879.7|6873.7|6880.2|6874.2|6873.7|6867.7|109
1732549500000|2024-11-25 15:45:00|6879.2|6873.2|6871.2|6865.2|6879.7|6873.7|6870.7|6864.7|75
1732549800000|2024-11-25 15:50:00|6870.7|6864.7|6870.2|6864.2|6872.2|6866.2|6865.7|6859.7|112
1732550100000|2024-11-25 15:55:00|6870.7|6864.7|6877.2|6871.2|6877.2|6871.2|6869.7|6863.7|163
1732550400000|2024-11-25 16:00:00|6878.2|6872.2|6882.2|6876.2|6884.2|6878.2|6875.2|6869.2|352
1732550700000|2024-11-25 16:05:00|6883.2|6877.2|6870.2|6864.2|6885.2|6879.2|6868.2|6862.2|393
1732551000000|2024-11-25 16:10:00|6871.2|6865.2|6867.2|6861.2|6872.2|6866.2|6864.2|6858.2|511
1732551300000|2024-11-25 16:15:00|6866.2|6860.2|6873.2|6867.2|6873.2|6867.2|6865.2|6859.2|318
1732551600000|2024-11-25 16:20:00|6871.2|6865.2|6870.2|6864.2|6873.2|6867.2|6868.2|6862.2|138
1732551900000|2024-11-25 16:25:00|6869.2|6863.2|6861.2|6855.2|6871.2|6865.2|6859.2|6853.2|377
1732552200000|2024-11-25 16:30:00|6862.2|6856.2|6871.2|6865.2|6871.2|6865.2|6860.2|6854.2|280
1732552500000|2024-11-25 16:35:00|6869.2|6863.2|6863.2|6857.2|6870.2|6864.2|6863.2|6857.2|176
1732552800000|2024-11-25 16:40:00|6862.2|6856.2|6857.2|6851.2|6865.2|6859.2|6856.2|6850.2|144
1732553100000|2024-11-25 16:45:00|6858.2|6852.2|6858.2|6852.2|6859.2|6853.2|6857.2|6851.2|93
1732553400000|2024-11-25 16:50:00|6856.2|6850.2|6865.2|6859.2|6865.2|6859.2|6856.2|6850.2|67
1732553700000|2024-11-25 16:55:00|6864.2|6858.2|6863.2|6857.2|6865.2|6859.2|6862.2|6856.2|82
1732554000000|2024-11-25 17:00:00|6865.2|6859.2|6870.2|6864.2|6870.2|6864.2|6864.2|6858.2|132
1732554300000|2024-11-25 17:05:00|6869.2|6863.2|6872.2|6866.2|6872.2|6866.2|6868.2|6862.2|239
1732554600000|2024-11-25 17:10:00|6871.2|6865.2|6866.2|6860.2|6872.2|6866.2|6865.2|6859.2|53
1732554900000|2024-11-25 17:15:00|6867.2|6861.2|6867.2|6861.2|6868.2|6862.2|6866.2|6860.2|85
1732555200000|2024-11-25 17:20:00|6866.2|6860.2|6863.2|6857.2|6866.2|6860.2|6862.2|6856.2|95
1732555500000|2024-11-25 17:25:00|6864.2|6858.2|6865.2|6859.2|6867.2|6861.2|6862.2|6856.2|95
1732555800000|2024-11-25 17:30:00|6866.2|6860.2|6863.2|6857.2|6867.2|6861.2|6863.2|6857.2|109
1732556100000|2024-11-25 17:35:00|6864.2|6858.2|6863.2|6857.2|6864.2|6858.2|6862.2|6856.2|101
1732556400000|2024-11-25 17:40:00|6864.2|6858.2|6863.2|6857.2|6868.2|6862.2|6863.2|6857.2|75
1732556700000|2024-11-25 17:45:00|6864.2|6858.2|6866.2|6860.2|6866.2|6860.2|6860.2|6854.2|71
1732557000000|2024-11-25 17:50:00|6867.2|6861.2|6873.2|6867.2|6873.2|6867.2|6867.2|6861.2|41
1732557300000|2024-11-25 17:55:00|6874.2|6868.2|6872.2|6866.2|6874.2|6868.2|6870.2|6864.2|92
1732557600000|2024-11-25 18:00:00|6873.2|6867.2|6877.2|6871.2|6879.2|6873.2|6873.2|6867.2|40
1732557900000|2024-11-25 18:05:00|6876.2|6870.2|6873.2|6867.2|6879.2|6873.2|6873.2|6867.2|81
1732558200000|2024-11-25 18:10:00|6874.2|6868.2|6874.2|6868.2|6875.2|6869.2|6873.2|6867.2|133
1732558500000|2024-11-25 18:15:00|6872.2|6866.2|6870.2|6864.2|6873.2|6867.2|6869.2|6863.2|228
1732558800000|2024-11-25 18:20:00|6869.2|6863.2|6873.2|6867.2|6873.2|6867.2|6869.2|6863.2|103
1732559100000|2024-11-25 18:25:00|6872.2|6866.2|6874.2|6868.2|6874.2|6868.2|6870.2|6864.2|95
1732559400000|2024-11-25 18:30:00|6876.2|6870.2|6877.2|6871.2|6878.2|6872.2|6876.2|6870.2|40
1732559700000|2024-11-25 18:35:00|6876.2|6870.2|6880.2|6874.2|6881.2|6875.2|6876.2|6870.2|75
1732560000000|2024-11-25 18:40:00|6881.2|6875.2|6883.2|6877.2|6884.2|6878.2|6879.2|6873.2|292
1732560300000|2024-11-25 18:45:00|6884.2|6878.2|6891.2|6885.2|6892.2|6886.2|6884.2|6878.2|106
1732560600000|2024-11-25 18:50:00|6892.2|6886.2|6891.2|6885.2|6893.2|6887.2|6888.2|6882.2|123
1732560900000|2024-11-25 18:55:00|6890.2|6884.2|6899|6881|6899|6890.2|6888.2|6881|152
1732561200000|2024-11-25 19:00:00|6898.9|6880.9|6896.9|6878.9|6899.1|6881.1|6896.9|6878.9|1
1732561500000|2024-11-25 19:05:00|6897|6879|6899.2|6881.2|6899.2|6881.2|6896.6|6878.6|0
1732561800000|2024-11-25 19:10:00|6899.1|6881.1|6899.1|6881.1|6899.2|6881.2|6896.5|6878.5|0
1732562100000|2024-11-25 19:15:00|6899.2|6881.2|6900.9|6882.9|6901|6883|6899|6881|0
1732562400000|2024-11-25 19:20:00|6900.8|6882.8|6896.3|6878.3|6900.9|6882.9|6894.8|6876.8|0
1732562700000|2024-11-25 19:25:00|6896.4|6878.4|6899.2|6881.2|6899.2|6881.2|6896.1|6878.1|0
1732563000000|2024-11-25 19:30:00|6899.1|6881.1|6898.7|6880.7|6899.2|6881.2|6897.8|6879.8|0
1732563300000|2024-11-25 19:35:00|6898.8|6880.8|6897.9|6879.9|6899.9|6881.9|6897.3|6879.3|0
1732563600000|2024-11-25 19:40:00|6898|6880|6897|6879|6898|6880|6897|6879|0
1732563900000|2024-11-25 19:45:00|6897.1|6879.1|6900.8|6882.8|6900.8|6882.8|6896.8|6878.8|0
1732564200000|2024-11-25 19:50:00|6900.7|6882.7|6900.4|6882.4|6901|6883|6900.4|6882.4|0
1732564500000|2024-11-25 19:55:00|6900.3|6882.3|6900.4|6882.4|6900.6|6882.6|6899.4|6881.4|0
1732564800000|2024-11-25 20:00:00|6900.3|6882.3|6898.2|6880.2|6900.3|6882.3|6897.8|6879.8|0
1732565100000|2024-11-25 20:05:00|6898.3|6880.3|6900.1|6882.1|6900.3|6882.3|6898|6880|0
1732565400000|2024-11-25 20:10:00|6900|6882|6901.6|6883.6|6901.8|6883.8|6900|6882|0
1732565700000|2024-11-25 20:15:00|6901.5|6883.5|6902.2|6884.2|6902.8|6884.8|6901.5|6883.5|0
1732566000000|2024-11-25 20:20:00|6902.1|6884.1|6903.7|6885.7|6905.2|6887.2|6901.7|6883.7|0
1732566300000|2024-11-25 20:25:00|6902.8|6884.8|6899.7|6881.7|6902.8|6884.8|6898.6|6880.6|0
1732566600000|2024-11-25 20:30:00|6899.6|6881.6|6900.5|6882.5|6902.4|6884.4|6898.6|6880.6|0
1732566900000|2024-11-25 20:35:00|6900.6|6882.6|6898.7|6880.7|6900.6|6882.6|6898.7|6880.7|0
1732567200000|2024-11-25 20:40:00|6898.8|6880.8|6902.9|6884.9|6904|6886|6898.8|6880.8|0
1732567500000|2024-11-25 20:45:00|6902.8|6884.8|6900.1|6882.1|6903|6885|6899.9|6881.9|0
1732567800000|2024-11-25 20:50:00|6900.2|6882.2|6898|6880|6900.9|6882.9|6897.3|6879.3|0
1732568100000|2024-11-25 20:55:00|6897.9|6879.9|6898.4|6880.4|6901.7|6883.7|6891.8|6873.8|0
1732568400000|2024-11-25 21:00:00|6898.2|6880.2|6898.6|6880.6|6900.8|6882.8|6895.1|6877.1|0
1732568700000|2024-11-25 21:05:00|6898.8|6880.8|6901.6|6883.6|6902.2|6884.2|6898|6880|0
1732569000000|2024-11-25 21:10:00|6901.4|6883.4|6902.4|6884.4|6903.8|6885.8|6901.2|6883.2|0
1732569300000|2024-11-25 21:15:00|6902.6|6884.6|6904.2|6886.2|6904.4|6886.4|6902|6884|0
1732569600000|2024-11-25 21:20:00|6904.1|6886.1|6904.2|6886.2|6904.4|6886.4|6903.6|6885.6|0
1732569900000|2024-11-25 21:25:00|6904.3|6886.3|6905.5|6887.5|6906.3|6888.3|6903.8|6885.8|0
1732570200000|2024-11-25 21:30:00|6905.6|6887.6|6905.5|6887.5|6905.9|6887.9|6905.2|6887.2|0
1732570500000|2024-11-25 21:35:00|6905.3|6887.3|6904.4|6886.4|6905.3|6887.3|6904.2|6886.2|0
1732570800000|2024-11-25 21:40:00|6904.3|6886.3|6903.4|6885.4|6904.3|6886.3|6903|6885|0
1732571100000|2024-11-25 21:45:00|6903.5|6885.5|6903.6|6885.6|6904|6886|6903|6885|0
1732571400000|2024-11-25 21:50:00|6903.5|6885.5|6904.2|6886.2|6904.4|6886.4|6903|6885|0
1732571700000|2024-11-25 21:55:00|6904.4|6886.4|6903.5|6885.5|6904.4|6886.4|6903.5|6885.5|0
1732572000000|2024-11-25 22:00:00|6903.6|6885.6|6903.4|6885.4|6903.8|6885.8|6903.4|6885.4|0
1732572300000|2024-11-25 22:05:00|6903.3|6885.3|6903.3|6885.3|6903.3|6885.3|6903.1|6885.1|0
1732572600000|2024-11-25 22:10:00|6903.7|6885.7|6903.4|6885.4|6903.7|6885.7|6903.4|6885.4|0
1732572900000|2024-11-25 22:15:00|6903.1|6885.1|6902.9|6884.9|6903.1|6885.1|6902.9|6884.9|0
1732573200000|2024-11-25 22:20:00|6903|6885|6903.2|6885.2|6903.3|6885.3|6902.9|6884.9|0
1732573500000|2024-11-25 22:25:00|6903.3|6885.3|6903.4|6885.4|6903.4|6885.4|6903.3|6885.3|0
1732573800000|2024-11-25 22:30:00|6903.5|6885.5|6903.4|6885.4|6903.5|6885.5|6903.4|6885.4|0
1732574100000|2024-11-25 22:35:00|6903.5|6885.5|6903.2|6885.2|6903.5|6885.5|6903.2|6885.2|0
1732574400000|2024-11-25 22:40:00|6903.5|6885.5|6903.2|6885.2|6903.5|6885.5|6903.2|6885.2|0
1732574700000|2024-11-25 22:45:00|6903.3|6885.3|6904.1|6886.1|6904.2|6886.2|6903.3|6885.3|0
1732575300000|2024-11-25 22:55:00|6904|6886|6904|6886|6904.1|6886.1|6903.9|6885.9|0
1732575600000|2024-11-25 23:00:00|6904.7|6886.7|6908.2|6890.2|6908.3|6890.3|6903.3|6885.3|0
1732575900000|2024-11-25 23:05:00|6908.3|6890.3|6908.5|6890.5|6908.9|6890.9|6907.7|6889.7|0
1732576200000|2024-11-25 23:10:00|6908.7|6890.7|6908.9|6890.9|6909.1|6891.1|6908.1|6890.1|0
1732576500000|2024-11-25 23:15:00|6909|6891|6909|6891|6909.1|6891.1|6908.6|6890.6|0
1732576800000|2024-11-25 23:20:00|6909.1|6891.1|6908.4|6890.4|6909.2|6891.2|6908|6890|0
1732577100000|2024-11-25 23:25:00|6908.5|6890.5|6909|6891|6909.2|6891.2|6908.5|6890.5|0
1732577400000|2024-11-25 23:30:00|6909.1|6891.1|6908.4|6890.4|6909.1|6891.1|6908.4|6890.4|0
1732577700000|2024-11-25 23:35:00|6908.3|6890.3|6904.9|6886.9|6908.4|6890.4|6903.4|6885.4|0
1732578000000|2024-11-25 23:40:00|6904.7|6886.7|6872.7|6854.7|6905.5|6887.5|6868.8|6850.8|0
1732578300000|2024-11-25 23:45:00|6872.9|6854.9|6872.8|6854.8|6875.3|6857.3|6869.2|6851.2|0
1732578600000|2024-11-25 23:50:00|6872.9|6854.9|6860.4|6842.4|6873|6855|6858.8|6840.8|0
1732578900000|2024-11-25 23:55:00|6860.2|6842.2|6854.3|6836.3|6865.8|6847.8|6852.7|6834.7|0
1732579200000|2024-11-26 00:00:00|6854.1|6836.1|6821.2|6803.2|6854.2|6836.2|6810.6|6792.6|0
1732579500000|2024-11-26 00:05:00|6821|6803|6817.5|6799.5|6821.1|6803.1|6816.5|6798.5|0
1732579800000|2024-11-26 00:10:00|6817|6799|6818.7|6800.7|6820.9|6802.9|6816.5|6798.5|0
1732580100000|2024-11-26 00:15:00|6818.8|6800.8|6801.2|6783.2|6819|6801|6800.7|6782.7|0
1732580400000|2024-11-26 00:20:00|6801.1|6783.1|6815.6|6797.6|6820.1|6802.1|6801|6783|0
1732580700000|2024-11-26 00:25:00|6815.7|6797.7|6819.3|6801.3|6819.3|6801.3|6815.7|6797.7|0
1732581000000|2024-11-26 00:30:00|6818.9|6800.9|6819.9|6801.9|6819.9|6801.9|6817.2|6799.2|0
1732581300000|2024-11-26 00:35:00|6819.8|6801.8|6828.6|6810.6|6831.1|6813.1|6819.8|6801.8|0
1732581600000|2024-11-26 00:40:00|6828.8|6810.8|6835.2|6817.2|6835.2|6817.2|6828.6|6810.6|0
1732581900000|2024-11-26 00:45:00|6835.3|6817.3|6842.1|6824.1|6852.7|6834.7|6835|6817|0
1732582200000|2024-11-26 00:50:00|6841.7|6823.7|6837.6|6819.6|6842.7|6824.7|6836.9|6818.9|0
1732582500000|2024-11-26 00:55:00|6837.8|6819.8|6832.3|6814.3|6839.1|6821.1|6830.9|6812.9|0
1732582800000|2024-11-26 01:00:00|6832.4|6814.4|6828.1|6810.1|6843.3|6825.3|6827.6|6809.6|0
1732583100000|2024-11-26 01:05:00|6828.2|6810.2|6825.6|6807.6|6831.8|6813.8|6825.4|6807.4|0
1732583400000|2024-11-26 01:10:00|6825.5|6807.5|6829.5|6811.5|6831.6|6813.6|6824.8|6806.8|0
1732583700000|2024-11-26 01:15:00|6840.2|6822.2|6812.8|6806.8|6840.2|6822.2|6784.8|6778.8|6669
1732584000000|2024-11-26 01:20:00|6813.8|6807.8|6825.8|6819.8|6826.8|6820.8|6810.8|6804.8|2731
1732584300000|2024-11-26 01:25:00|6824.8|6818.8|6832.8|6826.8|6836.8|6830.8|6824.8|6818.8|1196
1732584600000|2024-11-26 01:30:00|6833.8|6827.8|6852.8|6846.8|6854.8|6848.8|6824.8|6818.8|5907
1732584900000|2024-11-26 01:35:00|6851.8|6845.8|6860.8|6854.8|6872.8|6866.8|6846.8|6840.8|3006
1732585200000|2024-11-26 01:40:00|6859.8|6853.8|6851.8|6845.8|6864.8|6858.8|6846.8|6840.8|1650
1732585500000|2024-11-26 01:45:00|6852.8|6846.8|6868.8|6862.8|6878.8|6872.8|6852.8|6846.8|6255
1732585800000|2024-11-26 01:50:00|6865.8|6859.8|6853.8|6847.8|6875.8|6869.8|6851.8|6845.8|3139
1732586100000|2024-11-26 01:55:00|6854.8|6848.8|6855.8|6849.8|6868.8|6862.8|6851.8|6845.8|2912
1732586400000|2024-11-26 02:00:00|6853.8|6847.8|6905.8|6899.8|6908.8|6902.8|6850.8|6844.8|3955
1732586700000|2024-11-26 02:05:00|6902.8|6896.8|6893.8|6887.8|6918.8|6912.8|6890.8|6884.8|2542
1732587000000|2024-11-26 02:10:00|6892.8|6886.8|6895.8|6889.8|6900.8|6894.8|6886.8|6880.8|1287
1732587300000|2024-11-26 02:15:00|6894.8|6888.8|6908.8|6902.8|6910.8|6904.8|6894.8|6888.8|1594
1732587600000|2024-11-26 02:20:00|6909.8|6903.8|6896.8|6890.8|6914.8|6908.8|6896.8|6890.8|2228
1732587900000|2024-11-26 02:25:00|6897.8|6891.8|6895.8|6889.8|6911.8|6905.8|6895.8|6889.8|1084
1732588200000|2024-11-26 02:30:00|6894.8|6888.8|6885.8|6879.8|6898.8|6892.8|6883.8|6877.8|1066
1732588500000|2024-11-26 02:35:00|6886.8|6880.8|6889.8|6883.8|6897.8|6891.8|6885.8|6879.8|2281
1732588800000|2024-11-26 02:40:00|6888.8|6882.8|6899.8|6893.8|6899.8|6893.8|6883.8|6877.8|2641
1732589100000|2024-11-26 02:45:00|6898.8|6892.8|6895.8|6889.8|6905.8|6899.8|6891.8|6885.8|1057
1732589400000|2024-11-26 02:50:00|6896.8|6890.8|6896.8|6890.8|6903.8|6897.8|6895.8|6889.8|7351
1732589700000|2024-11-26 02:55:00|6894.8|6888.8|6878.8|6872.8|6894.8|6888.8|6877.8|6871.8|3355
1732590000000|2024-11-26 03:00:00|6879.8|6873.8|6884.8|6878.8|6890.8|6884.8|6877.8|6871.8|1743
1732590300000|2024-11-26 03:05:00|6885.8|6879.8|6892.8|6886.8|6894.8|6888.8|6878.8|6872.8|2344
1732590600000|2024-11-26 03:10:00|6893.8|6887.8|6897.8|6891.8|6899.8|6893.8|6886.8|6880.8|1561
1732590900000|2024-11-26 03:15:00|6895.8|6889.8|6901.8|6895.8|6903.8|6897.8|6894.8|6888.8|6852
1732591200000|2024-11-26 03:20:00|6902.8|6896.8|6911.8|6905.8|6915.8|6909.8|6900.8|6894.8|3610
1732591500000|2024-11-26 03:25:00|6912.8|6906.8|6910.8|6904.8|6920.8|6914.8|6909.8|6903.8|1007
1732591800000|2024-11-26 03:30:00|6911.8|6905.8|6908.8|6902.8|6911.8|6905.8|6901.8|6895.8|2711
1732592100000|2024-11-26 03:35:00|6907.8|6901.8|6902.8|6896.8|6911.8|6905.8|6900.8|6894.8|2213
1732592400000|2024-11-26 03:40:00|6901.8|6895.8|6898.8|6892.8|6906.8|6900.8|6897.8|6891.8|745
1732592700000|2024-11-26 03:45:00|6899.8|6893.8|6902.8|6896.8|6903.8|6897.8|6895.8|6889.8|2507
1732593000000|2024-11-26 03:50:00|6901.8|6895.8|6897.8|6891.8|6905.8|6899.8|6895.8|6889.8|624
1732593300000|2024-11-26 03:55:00|6896.8|6890.8|6899.8|6893.8|6901.8|6895.8|6894.8|6888.8|710
1732593600000|2024-11-26 04:00:00|6907.4|6889.4|6908.6|6890.6|6908.8|6890.8|6907.3|6889.3|0
1732593900000|2024-11-26 04:05:00|6908.5|6890.5|6908.4|6890.4|6908.6|6890.6|6907.9|6889.9|0
1732594200000|2024-11-26 04:10:00|6908.3|6890.3|6906.5|6888.5|6908.5|6890.5|6906.4|6888.4|0
1732594500000|2024-11-26 04:15:00|6906.4|6888.4|6907.3|6889.3|6907.3|6889.3|6906.2|6888.2|0
1732594800000|2024-11-26 04:20:00|6907.5|6889.5|6909.1|6891.1|6909.8|6891.8|6907.4|6889.4|0
1732595100000|2024-11-26 04:25:00|6909.3|6891.3|6908.6|6890.6|6909.9|6891.9|6908.1|6890.1|0
1732595400000|2024-11-26 04:30:00|6908.7|6890.7|6907|6889|6908.7|6890.7|6906.8|6888.8|0
1732595700000|2024-11-26 04:35:00|6907.1|6889.1|6907.7|6889.7|6908.1|6890.1|6907|6889|0
1732596000000|2024-11-26 04:40:00|6907.6|6889.6|6905.7|6887.7|6907.6|6889.6|6905.5|6887.5|0
1732596300000|2024-11-26 04:45:00|6905.8|6887.8|6905.4|6887.4|6906|6888|6904.7|6886.7|0
1732596600000|2024-11-26 04:50:00|6905.2|6887.2|6906.1|6888.1|6906.1|6888.1|6904.7|6886.7|0
1732596900000|2024-11-26 04:55:00|6905.9|6887.9|6906.3|6888.3|6906.8|6888.8|6905.7|6887.7|16
1732597200000|2024-11-26 05:00:00|6906.2|6888.2|6902.8|6896.8|6906.8|6900.8|6885.8|6879.8|3933
1732597500000|2024-11-26 05:05:00|6903.8|6897.8|6895.8|6889.8|6906.8|6900.8|6892.8|6886.8|1012
1732597800000|2024-11-26 05:10:00|6894.8|6888.8|6889.8|6883.8|6895.8|6889.8|6887.8|6881.8|1276
1732598100000|2024-11-26 05:15:00|6888.8|6882.8|6885.8|6879.8|6891.8|6885.8|6883.8|6877.8|1324
1732598400000|2024-11-26 05:20:00|6886.8|6880.8|6885.8|6879.8|6887.8|6881.8|6880.8|6874.8|1053
1732598700000|2024-11-26 05:25:00|6886.8|6880.8|6879.8|6873.8|6889.8|6883.8|6876.8|6870.8|641
1732599000000|2024-11-26 05:30:00|6878.8|6872.8|6887.8|6881.8|6893.8|6887.8|6878.8|6872.8|806
1732599300000|2024-11-26 05:35:00|6886.8|6880.8|6876.8|6870.8|6887.8|6881.8|6875.8|6869.8|597
1732599600000|2024-11-26 05:40:00|6875.8|6869.8|6874.8|6868.8|6879.8|6873.8|6871.8|6865.8|2010
1732599900000|2024-11-26 05:45:00|6873.8|6867.8|6860.8|6854.8|6875.8|6869.8|6860.8|6854.8|2909
1732600200000|2024-11-26 05:50:00|6861.8|6855.8|6855.8|6849.8|6863.8|6857.8|6855.8|6849.8|1219
1732600500000|2024-11-26 05:55:00|6856.8|6850.8|6858.8|6852.8|6860.8|6854.8|6850.8|6844.8|1616
1732600800000|2024-11-26 06:00:00|6857.8|6851.8|6860.8|6854.8|6862.8|6856.8|6852.8|6846.8|1691
1732601100000|2024-11-26 06:05:00|6861.8|6855.8|6864.8|6858.8|6870.8|6864.8|6861.8|6855.8|963
1732601400000|2024-11-26 06:10:00|6865.8|6859.8|6870.8|6864.8|6872.8|6866.8|6859.8|6853.8|1688
1732601700000|2024-11-26 06:15:00|6868.8|6862.8|6864.8|6858.8|6872.8|6866.8|6862.8|6856.8|558
1732602000000|2024-11-26 06:20:00|6862.8|6856.8|6864.8|6858.8|6870.8|6864.8|6859.8|6853.8|806
1732602300000|2024-11-26 06:25:00|6865.8|6859.8|6867.8|6861.8|6871.8|6865.8|6864.8|6858.8|951
1732602600000|2024-11-26 06:30:00|6869.8|6863.8|6859.8|6853.8|6877.8|6871.8|6859.8|6853.8|699
1732602900000|2024-11-26 06:35:00|6860.8|6854.8|6863.8|6857.8|6866.8|6860.8|6857.8|6851.8|1577
1732603200000|2024-11-26 06:40:00|6865.8|6859.8|6862.8|6856.8|6871.8|6865.8|6861.8|6855.8|1003
1732603500000|2024-11-26 06:45:00|6863.8|6857.8|6862.8|6856.8|6863.8|6857.8|6856.8|6850.8|822
1732603800000|2024-11-26 06:50:00|6861.8|6855.8|6859.8|6853.8|6864.8|6858.8|6856.8|6850.8|625
1732604100000|2024-11-26 06:55:00|6860.8|6854.8|6859.8|6853.8|6860.8|6854.8|6856.8|6850.8|490
1732604400000|2024-11-26 07:00:00|6860.8|6854.8|6854.8|6848.8|6861.8|6855.8|6852.8|6846.8|643
1732604700000|2024-11-26 07:05:00|6855.8|6849.8|6863.8|6857.8|6866.8|6860.8|6854.8|6848.8|655
1732605000000|2024-11-26 07:10:00|6864.8|6858.8|6859.8|6853.8|6866.8|6860.8|6857.8|6851.8|7383
1732605300000|2024-11-26 07:15:00|6860.8|6854.8|6857.8|6851.8|6862.8|6856.8|6856.8|6850.8|790
1732605600000|2024-11-26 07:20:00|6858.8|6852.8|6857.8|6851.8|6860.8|6854.8|6855.8|6849.8|1088
1732605900000|2024-11-26 07:25:00|6856.8|6850.8|6854.8|6848.8|6857.8|6851.8|6850.8|6844.8|757
1732606200000|2024-11-26 07:30:00|6853.8|6847.8|6859.8|6853.8|6860.8|6854.8|6852.8|6846.8|2163
1732606500000|2024-11-26 07:35:00|6858.8|6852.8|6854.8|6848.8|6859.8|6853.8|6850.8|6844.8|1149
1732606800000|2024-11-26 07:40:00|6853.8|6847.8|6847.8|6841.8|6860.8|6854.8|6847.8|6841.8|4173
1732607100000|2024-11-26 07:45:00|6848.8|6842.8|6856.8|6850.8|6856.8|6850.8|6846.8|6840.8|1967
1732607400000|2024-11-26 07:50:00|6857.8|6851.8|6853.8|6847.8|6858.8|6852.8|6853.8|6847.8|1314
1732607700000|2024-11-26 07:55:00|6854.8|6848.8|6856.8|6850.8|6859.8|6853.8|6853.8|6847.8|3465
1732608000000|2024-11-26 08:00:00|6856.2|6850.2|6859.2|6853.2|6859.2|6853.2|6851.2|6845.2|2151
1732608300000|2024-11-26 08:05:00|6858.2|6852.2|6856.2|6850.2|6862.2|6856.2|6853.2|6847.2|4201
1732608600000|2024-11-26 08:10:00|6857.2|6851.2|6854.2|6848.2|6861.2|6855.2|6852.2|6846.2|21563
1732608900000|2024-11-26 08:15:00|6853.2|6847.2|6859.2|6853.2|6859.2|6853.2|6851.2|6845.2|11257
1732609200000|2024-11-26 08:20:00|6858.2|6852.2|6851.2|6845.2|6861.2|6855.2|6851.2|6845.2|7490
1732609500000|2024-11-26 08:25:00|6852.2|6846.2|6852.2|6846.2|6857.2|6851.2|6849.2|6843.2|3219
1732609800000|2024-11-26 08:30:00|6860.8|6842.8|6859.6|6841.6|6860.8|6842.8|6857.6|6839.6|867
1732610100000|2024-11-26 08:35:00|6859.8|6841.8|6858.4|6840.4|6860.5|6842.5|6856.6|6838.6|96
1732610400000|2024-11-26 08:40:00|6858.3|6840.3|6859.2|6841.2|6859.2|6841.2|6857.2|6839.2|200
1732610700000|2024-11-26 08:45:00|6859.1|6841.1|6861.8|6843.8|6862.3|6844.3|6858.5|6840.5|0
1732611000000|2024-11-26 08:50:00|6861.7|6843.7|6861.3|6843.3|6863.1|6845.1|6860.9|6842.9|0
1732611300000|2024-11-26 08:55:00|6861.2|6843.2|6860.1|6842.1|6861.7|6843.7|6858.9|6840.9|0
1732611600000|2024-11-26 09:00:00|6860|6842|6864.4|6846.4|6865.1|6847.1|6859.7|6841.7|0
1732611900000|2024-11-26 09:05:00|6864.2|6846.2|6863|6845|6866.1|6848.1|6862.2|6844.2|0
1732612200000|2024-11-26 09:10:00|6863.1|6845.1|6864.2|6846.2|6865|6847|6862.9|6844.9|0
1732612500000|2024-11-26 09:15:00|6855.2|6849.2|6881.2|6875.2|6883.2|6877.2|6855.2|6849.2|2321
1732612800000|2024-11-26 09:20:00|6879.2|6873.2|6874.2|6868.2|6888.2|6882.2|6873.2|6867.2|155
1732613100000|2024-11-26 09:25:00|6875.2|6869.2|6876.2|6870.2|6878.2|6872.2|6872.2|6866.2|414
1732613400000|2024-11-26 09:30:00|6877.2|6871.2|6871.2|6865.2|6878.2|6872.2|6871.2|6865.2|221
1732613700000|2024-11-26 09:35:00|6870.2|6864.2|6876.2|6870.2|6876.2|6870.2|6870.2|6864.2|111
1732614000000|2024-11-26 09:40:00|6877.2|6871.2|6879.2|6873.2|6880.2|6874.2|6874.2|6868.2|47
1732614300000|2024-11-26 09:45:00|6878.2|6872.2|6877.2|6871.2|6879.2|6873.2|6875.2|6869.2|55
1732614600000|2024-11-26 09:50:00|6878.2|6872.2|6881.2|6875.2|6882.2|6876.2|6875.2|6869.2|19
1732614900000|2024-11-26 09:55:00|6879.2|6873.2|6879.2|6873.2|6881.2|6875.2|6879.2|6873.2|222
1732615200000|2024-11-26 10:00:00|6879.7|6873.7|6885.7|6879.7|6891.7|6885.7|6879.7|6873.7|141
1732615500000|2024-11-26 10:05:00|6885.2|6879.2|6883.2|6877.2|6887.2|6881.2|6881.7|6875.7|38
1732615800000|2024-11-26 10:10:00|6883.7|6877.7|6888.2|6882.2|6889.2|6883.2|6883.7|6877.7|65
1732616100000|2024-11-26 10:15:00|6888.7|6882.7|6889.7|6883.7|6890.7|6884.7|6887.2|6881.2|45
1732616400000|2024-11-26 10:20:00|6890.2|6884.2|6890.7|6884.7|6893.2|6887.2|6888.2|6882.2|51
1732616700000|2024-11-26 10:25:00|6891.2|6885.2|6887.7|6881.7|6892.2|6886.2|6887.2|6881.2|143
1732617000000|2024-11-26 10:30:00|6887.2|6881.2|6888.7|6882.7|6888.7|6882.7|6885.2|6879.2|63
1732617300000|2024-11-26 10:35:00|6889.7|6883.7|6891.2|6885.2|6893.7|6887.7|6888.7|6882.7|53
1732617600000|2024-11-26 10:40:00|6890.7|6884.7|6894.7|6888.7|6894.7|6888.7|6889.7|6883.7|8
1732617900000|2024-11-26 10:45:00|6894.2|6888.2|6893.2|6887.2|6895.2|6889.2|6890.2|6884.2|31
1732618200000|2024-11-26 10:50:00|6893.7|6887.7|6892.2|6886.2|6893.7|6887.7|6890.2|6884.2|29
1732618500000|2024-11-26 10:55:00|6892.7|6886.7|6892.2|6886.2|6895.7|6889.7|6890.7|6884.7|59
1732618800000|2024-11-26 11:00:00|6892.7|6886.7|6891.7|6885.7|6893.2|6887.2|6889.7|6883.7|21
1732619100000|2024-11-26 11:05:00|6891.2|6885.2|6894.7|6888.7|6896.7|6890.7|6889.7|6883.7|55
1732619400000|2024-11-26 11:10:00|6895.7|6889.7|6889.7|6883.7|6895.7|6889.7|6889.2|6883.2|69
1732619700000|2024-11-26 11:15:00|6890.2|6884.2|6887.2|6881.2|6890.2|6884.2|6886.7|6880.7|42
1732620000000|2024-11-26 11:20:00|6886.7|6880.7|6883.7|6877.7|6886.7|6880.7|6883.7|6877.7|44
1732620300000|2024-11-26 11:25:00|6883.2|6877.2|6881.7|6875.7|6884.7|6878.7|6881.7|6875.7|56
1732620600000|2024-11-26 11:30:00|6882.2|6876.2|6882.2|6876.2|6882.7|6876.7|6878.7|6872.7|116
1732620900000|2024-11-26 11:35:00|6882.7|6876.7|6882.7|6876.7|6885.7|6879.7|6882.2|6876.2|85
1732621200000|2024-11-26 11:40:00|6883.7|6877.7|6887.7|6881.7|6888.7|6882.7|6883.7|6877.7|29
1732621500000|2024-11-26 11:45:00|6888.2|6882.2|6884.2|6878.2|6889.2|6883.2|6883.7|6877.7|12
1732621800000|2024-11-26 11:50:00|6883.7|6877.7|6885.7|6879.7|6886.7|6880.7|6882.2|6876.2|53
1732622100000|2024-11-26 11:55:00|6885.2|6879.2|6883.7|6877.7|6885.2|6879.2|6881.7|6875.7|37
1732622400000|2024-11-26 12:00:00|6883.2|6877.2|6880.2|6874.2|6883.2|6877.2|6879.7|6873.7|32
1732622700000|2024-11-26 12:05:00|6880.7|6874.7|6886.7|6880.7|6886.7|6880.7|6879.7|6873.7|50
1732623000000|2024-11-26 12:10:00|6886.2|6880.2|6891.7|6885.7|6892.2|6886.2|6885.7|6879.7|230
1732623300000|2024-11-26 12:15:00|6891.2|6885.2|6894.2|6888.2|6905.7|6899.7|6890.2|6884.2|59
1732623600000|2024-11-26 12:20:00|6894.7|6888.7|6894.2|6888.2|6898.2|6892.2|6892.7|6886.7|30
1732623900000|2024-11-26 12:25:00|6893.7|6887.7|6893.2|6887.2|6899.2|6893.2|6892.2|6886.2|12
1732624200000|2024-11-26 12:30:00|6895.2|6889.2|6900.2|6894.2|6900.7|6894.7|6894.2|6888.2|41
1732624500000|2024-11-26 12:35:00|6900.7|6894.7|6899.7|6893.7|6900.7|6894.7|6897.2|6891.2|66
1732624800000|2024-11-26 12:40:00|6900.2|6894.2|6897.2|6891.2|6901.7|6895.7|6895.2|6889.2|26
1732625100000|2024-11-26 12:45:00|6897.7|6891.7|6897.2|6891.2|6899.2|6893.2|6896.2|6890.2|28
1732625400000|2024-11-26 12:50:00|6896.7|6890.7|6898.2|6892.2|6899.7|6893.7|6896.7|6890.7|23
1732625700000|2024-11-26 12:55:00|6897.7|6891.7|6901.7|6895.7|6901.7|6895.7|6896.2|6890.2|32
1732626000000|2024-11-26 13:00:00|6902.2|6896.2|6903.7|6897.7|6906.7|6900.7|6897.7|6891.7|314
1732626300000|2024-11-26 13:05:00|6903.2|6897.2|6902.7|6896.7|6905.7|6899.7|6900.2|6894.2|37
1732626600000|2024-11-26 13:10:00|6901.7|6895.7|6898.2|6892.2|6902.2|6896.2|6896.7|6890.7|45
1732626900000|2024-11-26 13:15:00|6898.7|6892.7|6896.2|6890.2|6899.7|6893.7|6895.7|6889.7|55
1732627200000|2024-11-26 13:20:00|6896.7|6890.7|6888.2|6882.2|6897.7|6891.7|6887.7|6881.7|53
1732627500000|2024-11-26 13:25:00|6888.7|6882.7|6887.7|6881.7|6891.7|6885.7|6887.2|6881.2|32
1732627800000|2024-11-26 13:30:00|6888.2|6882.2|6892.2|6886.2|6892.2|6886.2|6887.7|6881.7|33
1732628100000|2024-11-26 13:35:00|6891.7|6885.7|6894.7|6888.7|6894.7|6888.7|6890.7|6884.7|12
1732628400000|2024-11-26 13:40:00|6894.2|6888.2|6895.7|6889.7|6897.2|6891.2|6892.7|6886.7|27
1732628700000|2024-11-26 13:45:00|6895.2|6889.2|6889.7|6883.7|6895.2|6889.2|6889.2|6883.2|40
1732629000000|2024-11-26 13:50:00|6889.2|6883.2|6885.7|6879.7|6889.2|6883.2|6885.7|6879.7|144
1732629300000|2024-11-26 13:55:00|6887.7|6881.7|6885.7|6879.7|6887.7|6881.7|6883.2|6877.2|148
1732629600000|2024-11-26 14:00:00|6886.2|6880.2|6882.7|6876.7|6887.2|6881.2|6879.7|6873.7|56
1732629900000|2024-11-26 14:05:00|6882.2|6876.2|6881.7|6875.7|6883.2|6877.2|6879.7|6873.7|23
1732630200000|2024-11-26 14:10:00|6881.2|6875.2|6880.2|6874.2|6882.7|6876.7|6880.2|6874.2|232
1732630500000|2024-11-26 14:15:00|6880.7|6874.7|6883.7|6877.7|6883.7|6877.7|6879.7|6873.7|127
1732630800000|2024-11-26 14:20:00|6883.2|6877.2|6885.2|6879.2|6885.7|6879.7|6882.2|6876.2|69
1732631100000|2024-11-26 14:25:00|6884.7|6878.7|6887.7|6881.7|6891.7|6885.7|6884.7|6878.7|86
1732631400000|2024-11-26 14:30:00|6890.2|6884.2|6872.2|6866.2|6890.7|6884.7|6869.2|6863.2|1016
1732631700000|2024-11-26 14:35:00|6871.7|6865.7|6859.2|6853.2|6877.2|6871.2|6859.2|6853.2|344
1732632000000|2024-11-26 14:40:00|6859.7|6853.7|6862.2|6856.2|6864.2|6858.2|6857.7|6851.7|244
1732632300000|2024-11-26 14:45:00|6861.7|6855.7|6859.7|6853.7|6862.7|6856.7|6857.2|6851.2|311
1732632600000|2024-11-26 14:50:00|6860.2|6854.2|6852.7|6846.7|6864.7|6858.7|6852.7|6846.7|243
1732632900000|2024-11-26 14:55:00|6851.7|6845.7|6855.2|6849.2|6855.7|6849.7|6848.2|6842.2|248
1732633200000|2024-11-26 15:00:00|6855.7|6849.7|6845.2|6839.2|6859.7|6853.7|6844.7|6838.7|228
1732633500000|2024-11-26 15:05:00|6845.7|6839.7|6837.7|6831.7|6848.7|6842.7|6837.2|6831.2|368
1732633800000|2024-11-26 15:10:00|6836.7|6830.7|6836.2|6830.2|6837.7|6831.7|6832.7|6826.7|187
1732634100000|2024-11-26 15:15:00|6835.2|6829.2|6833.7|6827.7|6838.2|6832.2|6832.7|6826.7|133
1732634400000|2024-11-26 15:20:00|6834.2|6828.2|6830.2|6824.2|6839.2|6833.2|6827.7|6821.7|274
1732634700000|2024-11-26 15:25:00|6829.7|6823.7|6823.2|6817.2|6833.2|6827.2|6822.7|6816.7|335
1732635000000|2024-11-26 15:30:00|6822.7|6816.7|6826.7|6820.7|6826.7|6820.7|6815.7|6809.7|260
1732635300000|2024-11-26 15:35:00|6827.2|6821.2|6830.2|6824.2|6835.2|6829.2|6826.2|6820.2|191
1732635600000|2024-11-26 15:40:00|6830.7|6824.7|6834.7|6828.7|6837.2|6831.2|6830.2|6824.2|217
1732635900000|2024-11-26 15:45:00|6835.2|6829.2|6840.7|6834.7|6840.7|6834.7|6833.7|6827.7|171
1732636200000|2024-11-26 15:50:00|6840.2|6834.2|6834.7|6828.7|6842.7|6836.7|6833.7|6827.7|107
1732636500000|2024-11-26 15:55:00|6834.2|6828.2|6837.2|6831.2|6839.7|6833.7|6833.7|6827.7|177
1732636800000|2024-11-26 16:00:00|6839.2|6833.2|6836.2|6830.2|6841.2|6835.2|6835.2|6829.2|48
1732637100000|2024-11-26 16:05:00|6837.2|6831.2|6833.2|6827.2|6838.2|6832.2|6829.2|6823.2|218
1732637400000|2024-11-26 16:10:00|6834.2|6828.2|6827.2|6821.2|6836.2|6830.2|6826.2|6820.2|266
1732637700000|2024-11-26 16:15:00|6828.2|6822.2|6831.2|6825.2|6832.2|6826.2|6825.2|6819.2|151
1732638000000|2024-11-26 16:20:00|6830.2|6824.2|6835.2|6829.2|6836.2|6830.2|6830.2|6824.2|131
1732638300000|2024-11-26 16:25:00|6834.2|6828.2|6840.2|6834.2|6841.2|6835.2|6834.2|6828.2|178
1732638600000|2024-11-26 16:30:00|6839.2|6833.2|6849.2|6843.2|6850.2|6844.2|6839.2|6833.2|174
1732638900000|2024-11-26 16:35:00|6850.2|6844.2|6849.2|6843.2|6852.2|6846.2|6848.2|6842.2|272
1732639200000|2024-11-26 16:40:00|6848.2|6842.2|6846.2|6840.2|6849.2|6843.2|6844.2|6838.2|77
1732639500000|2024-11-26 16:45:00|6848.2|6842.2|6850.2|6844.2|6851.2|6845.2|6848.2|6842.2|514
1732639800000|2024-11-26 16:50:00|6851.2|6845.2|6852.2|6846.2|6853.2|6847.2|6849.2|6843.2|186
1732640100000|2024-11-26 16:55:00|6851.2|6845.2|6848.2|6842.2|6852.2|6846.2|6847.2|6841.2|91
1732640400000|2024-11-26 17:00:00|6847.2|6841.2|6847.2|6841.2|6848.2|6842.2|6846.2|6840.2|19
1732640700000|2024-11-26 17:05:00|6846.2|6840.2|6844.2|6838.2|6846.2|6840.2|6844.2|6838.2|122
1732641000000|2024-11-26 17:10:00|6845.2|6839.2|6845.2|6839.2|6848.2|6842.2|6845.2|6839.2|52
1732641300000|2024-11-26 17:15:00|6841.2|6835.2|6841.2|6835.2|6842.2|6836.2|6839.2|6833.2|47
1732641600000|2024-11-26 17:20:00|6844.2|6838.2|6844.2|6838.2|6845.2|6839.2|6843.2|6837.2|38
1732641900000|2024-11-26 17:25:00|6845.2|6839.2|6847.2|6841.2|6848.2|6842.2|6845.2|6839.2|31
1732642200000|2024-11-26 17:30:00|6849.2|6843.2|6854.2|6848.2|6854.2|6848.2|6848.2|6842.2|40
1732642500000|2024-11-26 17:35:00|6855.2|6849.2|6855.2|6849.2|6856.2|6850.2|6853.2|6847.2|64
1732642800000|2024-11-26 17:40:00|6856.2|6850.2|6859.2|6853.2|6860.2|6854.2|6855.2|6849.2|46
1732643100000|2024-11-26 17:45:00|6860.2|6854.2|6860.2|6854.2|6861.2|6855.2|6859.2|6853.2|73
1732643400000|2024-11-26 17:50:00|6861.2|6855.2|6861.2|6855.2|6862.2|6856.2|6859.2|6853.2|51
1732643700000|2024-11-26 17:55:00|6860.2|6854.2|6859.2|6853.2|6862.2|6856.2|6858.2|6852.2|46
1732644000000|2024-11-26 18:00:00|6857.2|6851.2|6857.2|6851.2|6858.2|6852.2|6855.2|6849.2|19
1732644300000|2024-11-26 18:05:00|6855.2|6849.2|6852.2|6846.2|6858.2|6852.2|6852.2|6846.2|31
1732644600000|2024-11-26 18:10:00|6853.2|6847.2|6849.2|6843.2|6853.2|6847.2|6846.2|6840.2|63
1732644900000|2024-11-26 18:15:00|6850.2|6844.2|6848.2|6842.2|6852.2|6846.2|6847.2|6841.2|261
1732645200000|2024-11-26 18:20:00|6849.2|6843.2|6850.2|6844.2|6851.2|6845.2|6847.2|6841.2|96
1732645500000|2024-11-26 18:25:00|6851.2|6845.2|6848.2|6842.2|6851.2|6845.2|6847.2|6841.2|56
1732645800000|2024-11-26 18:30:00|6847.2|6841.2|6848.2|6842.2|6850.2|6844.2|6846.2|6840.2|86
1732646100000|2024-11-26 18:35:00|6849.2|6843.2|6846.2|6840.2|6849.2|6843.2|6846.2|6840.2|81
1732646400000|2024-11-26 18:40:00|6847.2|6841.2|6851.2|6845.2|6851.2|6845.2|6847.2|6841.2|50
1732646700000|2024-11-26 18:45:00|6849.2|6843.2|6855.2|6849.2|6855.2|6849.2|6849.2|6843.2|67
1732647000000|2024-11-26 18:50:00|6854.2|6848.2|6850.2|6844.2|6855.2|6849.2|6850.2|6844.2|72
1732647300000|2024-11-26 18:55:00|6849.2|6843.2|6860.5|6842.5|6860.5|6849.2|6847.2|6841.2|99
1732647600000|2024-11-26 19:00:00|6860.4|6842.4|6861|6843|6863.2|6845.2|6860.2|6842.2|0
1732647900000|2024-11-26 19:05:00|6860.9|6842.9|6858.9|6840.9|6860.9|6842.9|6858.9|6840.9|0
1732648200000|2024-11-26 19:10:00|6859|6841|6862.4|6844.4|6862.9|6844.9|6858.8|6840.8|0
1732648500000|2024-11-26 19:15:00|6862.5|6844.5|6861.4|6843.4|6862.5|6844.5|6861.1|6843.1|0
1732648800000|2024-11-26 19:20:00|6861.3|6843.3|6859.6|6841.6|6862.1|6844.1|6859.6|6841.6|0
1732649100000|2024-11-26 19:25:00|6859.7|6841.7|6861.4|6843.4|6861.4|6843.4|6857.8|6839.8|0
1732649400000|2024-11-26 19:30:00|6861.3|6843.3|6863.8|6845.8|6863.8|6845.8|6859.6|6841.6|0
1732649700000|2024-11-26 19:35:00|6863.7|6845.7|6863.7|6845.7|6863.9|6845.9|6863.2|6845.2|0
1732650000000|2024-11-26 19:40:00|6863.6|6845.6|6864.3|6846.3|6865.8|6847.8|6863.5|6845.5|0
1732650300000|2024-11-26 19:45:00|6864.4|6846.4|6864.6|6846.6|6864.6|6846.6|6864.1|6846.1|0
1732650600000|2024-11-26 19:50:00|6864.5|6846.5|6865.8|6847.8|6866.3|6848.3|6864.2|6846.2|0
1732650900000|2024-11-26 19:55:00|6865.9|6847.9|6865.9|6847.9|6866.1|6848.1|6865.7|6847.7|0
1732651200000|2024-11-26 20:00:00|6865.8|6847.8|6865.5|6847.5|6867.1|6849.1|6865.3|6847.3|0
1732651500000|2024-11-26 20:05:00|6865.4|6847.4|6867.3|6849.3|6868.2|6850.2|6865.4|6847.4|0
1732651800000|2024-11-26 20:10:00|6867.4|6849.4|6864|6846|6867.5|6849.5|6863.8|6845.8|0
1732652100000|2024-11-26 20:15:00|6863.9|6845.9|6865.7|6847.7|6865.9|6847.9|6863.9|6845.9|0
1732652400000|2024-11-26 20:20:00|6865.6|6847.6|6862.3|6844.3|6865.6|6847.6|6862|6844|0
1732652700000|2024-11-26 20:25:00|6862.4|6844.4|6863.2|6845.2|6863.4|6845.4|6862.3|6844.3|0
1732653000000|2024-11-26 20:30:00|6863.1|6845.1|6861.7|6843.7|6863.6|6845.6|6861.3|6843.3|0
1732653300000|2024-11-26 20:35:00|6861.6|6843.6|6854.8|6836.8|6861.7|6843.7|6854.8|6836.8|0
1732653600000|2024-11-26 20:40:00|6854.9|6836.9|6857.1|6839.1|6858.4|6840.4|6854.9|6836.9|0
1732653900000|2024-11-26 20:45:00|6857.2|6839.2|6854.6|6836.6|6857.6|6839.6|6854.3|6836.3|0
1732654200000|2024-11-26 20:50:00|6854.7|6836.7|6859.4|6841.4|6859.6|6841.6|6854.7|6836.7|0
1732654500000|2024-11-26 20:55:00|6859.3|6841.3|6849.7|6831.7|6859.7|6841.7|6847.3|6829.3|0
1732654800000|2024-11-26 21:00:00|6849.6|6831.6|6851.9|6833.9|6852.5|6834.5|6849.4|6831.4|0
1732655100000|2024-11-26 21:05:00|6851.8|6833.8|6852.7|6834.7|6852.7|6834.7|6851.3|6833.3|0
1732655400000|2024-11-26 21:10:00|6852.6|6834.6|6853.1|6835.1|6853.5|6835.5|6852.5|6834.5|0
1732655700000|2024-11-26 21:15:00|6853.2|6835.2|6852.9|6834.9|6853.3|6835.3|6851.7|6833.7|0
1732656000000|2024-11-26 21:20:00|6853|6835|6853.5|6835.5|6853.8|6835.8|6852.9|6834.9|0
1732656300000|2024-11-26 21:25:00|6853.6|6835.6|6853.5|6835.5|6853.9|6835.9|6853.3|6835.3|0
1732656600000|2024-11-26 21:30:00|6853.4|6835.4|6853.2|6835.2|6853.4|6835.4|6852.6|6834.6|0
1732656900000|2024-11-26 21:35:00|6853.3|6835.3|6853.4|6835.4|6853.6|6835.6|6853|6835|0
1732657200000|2024-11-26 21:40:00|6853.5|6835.5|6853.8|6835.8|6853.8|6835.8|6853.1|6835.1|0
1732657500000|2024-11-26 21:45:00|6853.6|6835.6|6853.6|6835.6|6854.2|6836.2|6853.5|6835.5|0
1732657800000|2024-11-26 21:50:00|6853.5|6835.5|6854|6836|6854|6836|6853.4|6835.4|0
1732658100000|2024-11-26 21:55:00|6854.1|6836.1|6852.7|6834.7|6854.2|6836.2|6852.7|6834.7|0
1732658400000|2024-11-26 22:00:00|6852.8|6834.8|6852.9|6834.9|6853|6835|6852.7|6834.7|0
1732658700000|2024-11-26 22:05:00|6852.7|6834.7|6852.1|6834.1|6853.1|6835.1|6851.7|6833.7|0
1732659000000|2024-11-26 22:10:00|6852.2|6834.2|6852.2|6834.2|6852.5|6834.5|6852.2|6834.2|0
1732659300000|2024-11-26 22:15:00|6852.3|6834.3|6852.7|6834.7|6852.7|6834.7|6852.1|6834.1|0
1732659600000|2024-11-26 22:20:00|6852.6|6834.6|6852.1|6834.1|6852.7|6834.7|6851.8|6833.8|0
1732659900000|2024-11-26 22:25:00|6852.3|6834.3|6851.6|6833.6|6852.4|6834.4|6851.6|6833.6|0
1732660200000|2024-11-26 22:30:00|6851.7|6833.7|6852.3|6834.3|6852.4|6834.4|6851.7|6833.7|0
1732660500000|2024-11-26 22:35:00|6852.2|6834.2|6852.1|6834.1|6852.2|6834.2|6851.8|6833.8|0
1732660800000|2024-11-26 22:40:00|6852.2|6834.2|6852|6834|6852.5|6834.5|6852|6834|0
1732661100000|2024-11-26 22:45:00|6851.9|6833.9|6852.1|6834.1|6852.5|6834.5|6851.9|6833.9|0
1732661400000|2024-11-26 22:50:00|6852.2|6834.2|6852.3|6834.3|6852.3|6834.3|6852.2|6834.2|0
1732661700000|2024-11-26 22:55:00|6852.2|6834.2|6852.3|6834.3|6852.5|6834.5|6852.2|6834.2|0
1732662000000|2024-11-26 23:00:00|6852.4|6834.4|6852|6834|6852.6|6834.6|6848.9|6830.9|0
1732662300000|2024-11-26 23:05:00|6852.1|6834.1|6853.6|6835.6|6853.8|6835.8|6851.7|6833.7|0
1732662600000|2024-11-26 23:10:00|6853.7|6835.7|6854.2|6836.2|6854.6|6836.6|6853.7|6835.7|0
1732662900000|2024-11-26 23:15:00|6854|6836|6852.8|6834.8|6854.2|6836.2|6852.6|6834.6|0
1732663200000|2024-11-26 23:20:00|6852.7|6834.7|6852.2|6834.2|6853|6835|6851.9|6833.9|0
1732663500000|2024-11-26 23:25:00|6852|6834|6851.6|6833.6|6853|6835|6851.4|6833.4|0
1732663800000|2024-11-26 23:30:00|6851.7|6833.7|6853.8|6835.8|6853.8|6835.8|6851.6|6833.6|0
1732664100000|2024-11-26 23:35:00|6853.6|6835.6|6852.8|6834.8|6853.9|6835.9|6852.6|6834.6|0
1732664400000|2024-11-26 23:40:00|6852.6|6834.6|6852.8|6834.8|6853|6835|6852.3|6834.3|0
1732664700000|2024-11-26 23:45:00|6853|6835|6853|6835|6853.4|6835.4|6852.8|6834.8|0
1732665000000|2024-11-26 23:50:00|6853.1|6835.1|6852.6|6834.6|6853.1|6835.1|6852.6|6834.6|0
1732665300000|2024-11-26 23:55:00|6852.7|6834.7|6852.6|6834.6|6853|6835|6852.4|6834.4|0
1732665600000|2024-11-27 00:00:00|6852.7|6834.7|6851.4|6833.4|6853.1|6835.1|6851.2|6833.2|0
1732665900000|2024-11-27 00:05:00|6851.2|6833.2|6851|6833|6851.8|6833.8|6851|6833|0
1732666200000|2024-11-27 00:10:00|6850.9|6832.9|6851|6833|6851|6833|6850.6|6832.6|0
1732666500000|2024-11-27 00:15:00|6851.1|6833.1|6851.7|6833.7|6851.9|6833.9|6851|6833|0
1732666800000|2024-11-27 00:20:00|6851.5|6833.5|6851.2|6833.2|6851.7|6833.7|6851|6833|0
1732667100000|2024-11-27 00:25:00|6851.1|6833.1|6850.6|6832.6|6851.1|6833.1|6850.1|6832.1|0
1732667400000|2024-11-27 00:30:00|6850.8|6832.8|6851|6833|6851.5|6833.5|6850.4|6832.4|0
1732667700000|2024-11-27 00:35:00|6851.1|6833.1|6851.1|6833.1|6851.5|6833.5|6850.5|6832.5|0
1732668000000|2024-11-27 00:40:00|6851|6833|6850.6|6832.6|6851.1|6833.1|6850.4|6832.4|0
1732668300000|2024-11-27 00:45:00|6850.5|6832.5|6850.7|6832.7|6850.9|6832.9|6849.7|6831.7|0
1732668600000|2024-11-27 00:50:00|6850.8|6832.8|6852.2|6834.2|6852.2|6834.2|6850.8|6832.8|0
1732668900000|2024-11-27 00:55:00|6852.4|6834.4|6852.3|6834.3|6852.9|6834.9|6852.1|6834.1|0
1732669200000|2024-11-27 01:00:00|6852.1|6834.1|6852.2|6834.2|6852.9|6834.9|6851.8|6833.8|0
1732669500000|2024-11-27 01:05:00|6852.3|6834.3|6852|6834|6852.4|6834.4|6851.8|6833.8|0
1732669800000|2024-11-27 01:10:00|6851.9|6833.9|6852.3|6834.3|6852.3|6834.3|6851.4|6833.4|0
1732670100000|2024-11-27 01:15:00|6862.4|6844.4|6863.7|6857.7|6869.7|6863.7|6846.7|6840.7|1776
1732670400000|2024-11-27 01:20:00|6865.7|6859.7|6863.7|6857.7|6868.7|6862.7|6858.7|6852.7|4410
1732670700000|2024-11-27 01:25:00|6864.7|6858.7|6855.7|6849.7|6866.7|6860.7|6851.7|6845.7|1131
1732671000000|2024-11-27 01:30:00|6854.7|6848.7|6868.7|6862.7|6873.7|6867.7|6848.7|6842.7|3332
1732671300000|2024-11-27 01:35:00|6869.7|6863.7|6859.7|6853.7|6870.7|6864.7|6848.7|6842.7|2703
1732671600000|2024-11-27 01:40:00|6858.7|6852.7|6878.7|6872.7|6880.7|6874.7|6853.7|6847.7|7975
1732671900000|2024-11-27 01:45:00|6877.7|6871.7|6864.7|6858.7|6880.7|6874.7|6850.7|6844.7|3862
1732672200000|2024-11-27 01:50:00|6863.7|6857.7|6866.7|6860.7|6876.7|6870.7|6858.7|6852.7|3063
1732672500000|2024-11-27 01:55:00|6868.7|6862.7|6848.7|6842.7|6871.7|6865.7|6848.7|6842.7|1241
1732672800000|2024-11-27 02:00:00|6847.7|6841.7|6834.7|6828.7|6847.7|6841.7|6829.7|6823.7|2244
1732673100000|2024-11-27 02:05:00|6835.7|6829.7|6826.7|6820.7|6835.7|6829.7|6811.7|6805.7|1785
1732673400000|2024-11-27 02:10:00|6827.7|6821.7|6847.7|6841.7|6856.7|6850.7|6825.7|6819.7|2753
1732673700000|2024-11-27 02:15:00|6848.7|6842.7|6850|6844|6860.7|6854.7|6844|6838|2373
1732674000000|2024-11-27 02:20:00|6851|6845|6854|6848|6856|6850|6846|6840|3573
1732674300000|2024-11-27 02:25:00|6855|6849|6871|6865|6879|6873|6853|6847|3110
1732674600000|2024-11-27 02:30:00|6872|6866|6862|6856|6876|6870|6858|6852|1049
1732674900000|2024-11-27 02:35:00|6861|6855|6851|6845|6864|6858|6849|6843|965
1732675200000|2024-11-27 02:40:00|6850|6844|6872|6866|6873|6867|6849|6843|885
1732675500000|2024-11-27 02:45:00|6871|6865|6889|6883|6893|6887|6867|6861|4101
1732675800000|2024-11-27 02:50:00|6890|6884|6894|6888|6901|6895|6883|6877|1433
1732676100000|2024-11-27 02:55:00|6895|6889|6894|6888|6908|6902|6892|6886|2290
1732676400000|2024-11-27 03:00:00|6895|6889|6897|6891|6899|6893|6888|6882|1202
1732676700000|2024-11-27 03:05:00|6898|6892|6887|6881|6907|6901|6885|6879|4660
1732677000000|2024-11-27 03:10:00|6886|6880|6883|6877|6889|6883|6881|6875|1084
1732677300000|2024-11-27 03:15:00|6882|6876|6874|6868|6888|6882|6874|6868|763
1732677600000|2024-11-27 03:20:00|6875|6869|6884|6878|6887|6881|6874|6868|1286
1732677900000|2024-11-27 03:25:00|6885|6879|6892|6886|6894|6888|6885|6879|705
1732678200000|2024-11-27 03:30:00|6891|6885|6891|6885|6895|6889|6889|6883|683
1732678500000|2024-11-27 03:35:00|6892|6886|6885|6879|6896|6890|6885|6879|638
1732678800000|2024-11-27 03:40:00|6886|6880|6889|6883|6890|6884|6880|6874|571
1732679100000|2024-11-27 03:45:00|6890|6884|6898|6892|6899|6893|6889|6883|634
1732679400000|2024-11-27 03:50:00|6899|6893|6885|6879|6899|6893|6883|6877|614
1732679700000|2024-11-27 03:55:00|6886|6880|6888|6882|6892|6886|6885|6879|645
1732680000000|2024-11-27 04:00:00|6896.3|6878.3|6895.7|6877.7|6896.3|6878.3|6895.5|6877.5|0
1732680300000|2024-11-27 04:05:00|6895.9|6877.9|6895.2|6877.2|6895.9|6877.9|6895|6877|0
1732680600000|2024-11-27 04:10:00|6895.3|6877.3|6894.9|6876.9|6895.7|6877.7|6894.8|6876.8|0
1732680900000|2024-11-27 04:15:00|6895|6877|6895|6877|6895.1|6877.1|6894.7|6876.7|0
1732681200000|2024-11-27 04:20:00|6894.8|6876.8|6894.9|6876.9|6894.9|6876.9|6894.7|6876.7|0
1732681500000|2024-11-27 04:25:00|6895.1|6877.1|6894.8|6876.8|6895.3|6877.3|6894.8|6876.8|0
1732681800000|2024-11-27 04:30:00|6894.9|6876.9|6894.5|6876.5|6895|6877|6894.4|6876.4|0
1732682100000|2024-11-27 04:35:00|6894.4|6876.4|6894.2|6876.2|6894.7|6876.7|6894|6876|0
1732682400000|2024-11-27 04:40:00|6894.3|6876.3|6894.6|6876.6|6894.7|6876.7|6894.1|6876.1|0
1732682700000|2024-11-27 04:45:00|6894.5|6876.5|6893.3|6875.3|6894.6|6876.6|6893.3|6875.3|0
1732683000000|2024-11-27 04:50:00|6893.1|6875.1|6893.2|6875.2|6893.4|6875.4|6891.6|6873.6|0
1732683300000|2024-11-27 04:55:00|6893.1|6875.1|6893.5|6875.5|6893.8|6875.8|6892.7|6874.7|4
1732683600000|2024-11-27 05:00:00|6888|6882|6896|6890|6896|6890|6878|6872|1756
1732683900000|2024-11-27 05:05:00|6897|6891|6904|6898|6905|6899|6889|6883|943
1732684200000|2024-11-27 05:10:00|6905|6899|6896|6890|6905|6899|6893|6887|2348
1732684500000|2024-11-27 05:15:00|6895|6889|6889|6883|6895|6889|6880|6874|696
1732684800000|2024-11-27 05:20:00|6888|6882|6886|6880|6890|6884|6880|6874|1398
1732685100000|2024-11-27 05:25:00|6888|6882|6886|6880|6889|6883|6879|6873|498
1732685400000|2024-11-27 05:30:00|6885|6879|6897|6891|6901|6895|6881|6875|2513
1732685700000|2024-11-27 05:35:00|6898|6892|6895|6889|6906|6900|6895|6889|4290
1732686000000|2024-11-27 05:40:00|6896|6890|6898|6892|6901|6895|6893|6887|1426
1732686300000|2024-11-27 05:45:00|6897|6891|6895|6889|6905|6899|6891|6885|702
1732686600000|2024-11-27 05:50:00|6896|6890|6899|6893|6901|6895|6891|6885|426
1732686900000|2024-11-27 05:55:00|6898|6892|6897|6891|6899|6893|6887|6881|1205
1732687200000|2024-11-27 06:00:00|6898|6892|6906|6900|6907|6901|6896|6890|655
1732687500000|2024-11-27 06:05:00|6907|6901|6902|6896|6910|6904|6901|6895|580
1732687800000|2024-11-27 06:10:00|6903|6897|6912|6906|6916|6910|6902|6896|1558
1732688100000|2024-11-27 06:15:00|6913|6907|6936|6930|6937|6931|6913|6907|1313
1732688400000|2024-11-27 06:20:00|6937|6931|6947|6941|6948|6942|6922|6916|1200
1732688700000|2024-11-27 06:25:00|6948|6942|6956|6950|6956|6950|6941|6935|2980
1732689000000|2024-11-27 06:30:00|6955|6949|6962|6956|6970|6964|6954|6948|1109
1732689300000|2024-11-27 06:35:00|6961|6955|6964|6958|6968|6962|6952|6946|938
1732689600000|2024-11-27 06:40:00|6965|6959|6970|6964|6973|6967|6956|6950|1382
1732689900000|2024-11-27 06:45:00|6971|6965|6969|6963|6975|6969|6965|6959|1459
1732690200000|2024-11-27 06:50:00|6968|6962|6982|6976|6983|6977|6962|6956|597
1732690500000|2024-11-27 06:55:00|6983|6977|6988|6982|6989|6983|6977|6971|1765
1732690800000|2024-11-27 07:00:00|6987|6981|7013|7007|7014|7008|6987|6981|2351
1732691100000|2024-11-27 07:05:00|7014|7008|7034|7028|7041|7035|7014|7008|1556
1732691400000|2024-11-27 07:10:00|7033|7027|7036|7030|7045|7039|7020|7014|1677
1732691700000|2024-11-27 07:15:00|7037|7031|7065|7059|7065|7059|7035|7029|2081
1732692000000|2024-11-27 07:20:00|7064|7058|7064|7058|7066|7060|7036|7030|1949
1732692300000|2024-11-27 07:25:00|7065|7059|7048|7042|7066|7060|7041|7035|1632
1732692600000|2024-11-27 07:30:00|7047|7041|7034|7028|7048|7042|7032|7026|2884
1732692900000|2024-11-27 07:35:00|7036|7030|7045|7039|7046|7040|7028|7022|1248
1732693200000|2024-11-27 07:40:00|7046|7040|7041|7035|7046|7040|7032|7026|4718
1732693500000|2024-11-27 07:45:00|7042|7036|7043|7037|7047|7041|7037|7031|1859
1732693800000|2024-11-27 07:50:00|7044|7038|7043|7037|7044|7038|7034|7028|1826
1732694100000|2024-11-27 07:55:00|7041|7035|7047|7041|7050|7044|7034|7028|3051
1732694400000|2024-11-27 08:00:00|7046.6|7040.6|7042.6|7036.6|7048.6|7042.6|7036.6|7030.6|2781
1732694700000|2024-11-27 08:05:00|7041.6|7035.6|7043.6|7037.6|7045.6|7039.6|7038.6|7032.6|3006
1732695000000|2024-11-27 08:10:00|7041.6|7035.6|7045.6|7039.6|7046.6|7040.6|7036.6|7030.6|12469
1732695300000|2024-11-27 08:15:00|7044.6|7038.6|7037.6|7031.6|7045.6|7039.6|7035.6|7029.6|14652
1732695600000|2024-11-27 08:20:00|7038.6|7032.6|7034.6|7028.6|7042.6|7036.6|7033.6|7027.6|4082
1732695900000|2024-11-27 08:25:00|7035.6|7029.6|7028.6|7022.6|7037.6|7031.6|7026.6|7020.6|1210
1732696200000|2024-11-27 08:30:00|7034.7|7016.7|7036.3|7018.3|7036.3|7018.3|7033.2|7015.2|0
1732696500000|2024-11-27 08:35:00|7036.2|7018.2|7035.6|7017.6|7037|7019|7034.5|7016.5|400
1732696800000|2024-11-27 08:40:00|7035.4|7017.4|7033.7|7015.7|7035.4|7017.4|7032.1|7014.1|0
1732697100000|2024-11-27 08:45:00|7033.8|7015.8|7036.7|7018.7|7037.1|7019.1|7033.4|7015.4|0
1732697400000|2024-11-27 08:50:00|7036.8|7018.8|7034|7016|7036.9|7018.9|7033.8|7015.8|0
1732697700000|2024-11-27 08:55:00|7033.9|7015.9|7035.6|7017.6|7035.7|7017.7|7033|7015|0
1732698000000|2024-11-27 09:00:00|7035.5|7017.5|7037.9|7019.9|7037.9|7019.9|7035.1|7017.1|0
1732698300000|2024-11-27 09:05:00|7038|7020|7036.9|7018.9|7039.7|7021.7|7036.9|7018.9|0
1732698600000|2024-11-27 09:10:00|7036.7|7018.7|7037.6|7019.6|7038.6|7020.6|7036.3|7018.3|0
1732698900000|2024-11-27 09:15:00|7037.4|7019.4|7019.6|7013.6|7037.4|7021.6|7013.6|7007.6|1018
1732699200000|2024-11-27 09:20:00|7018.6|7012.6|7012.6|7006.6|7019.6|7013.6|7009.6|7003.6|378
1732699500000|2024-11-27 09:25:00|7013.6|7007.6|7008.6|7002.6|7013.6|7007.6|7008.6|7002.6|129
1732699800000|2024-11-27 09:30:00|7009.6|7003.6|7003.6|6997.6|7011.6|7005.6|6999.6|6993.6|401
1732700100000|2024-11-27 09:35:00|7002.6|6996.6|7004.6|6998.6|7005.6|6999.6|6999.6|6993.6|164
1732700400000|2024-11-27 09:40:00|7003.6|6997.6|7002.6|6996.6|7004.6|6998.6|7000.6|6994.6|51
1732700700000|2024-11-27 09:45:00|7003.6|6997.6|7009.6|7003.6|7014.6|7008.6|7002.6|6996.6|269
1732701000000|2024-11-27 09:50:00|7010.6|7004.6|7013.6|7007.6|7017.6|7011.6|7009.6|7003.6|49
1732701300000|2024-11-27 09:55:00|7014.6|7008.6|7023.6|7017.6|7024.6|7018.6|7012.6|7006.6|402
1732701600000|2024-11-27 10:00:00|7025.1|7019.1|7021.1|7015.1|7025.1|7019.1|7017.1|7011.1|46
1732701900000|2024-11-27 10:05:00|7020.6|7014.6|7009.6|7003.6|7022.6|7016.6|7009.6|7003.6|178
1732702200000|2024-11-27 10:10:00|7009.1|7003.1|7012.6|7006.6|7013.1|7007.1|7005.1|6999.1|189
1732702500000|2024-11-27 10:15:00|7013.1|7007.1|7011.6|7005.6|7014.6|7008.6|7009.1|7003.1|48
1732702800000|2024-11-27 10:20:00|7012.6|7006.6|7014.1|7008.1|7014.1|7008.1|7009.1|7003.1|182
1732703100000|2024-11-27 10:25:00|7013.1|7007.1|7008.1|7002.1|7014.6|7008.6|7008.1|7002.1|174
1732703400000|2024-11-27 10:30:00|7008.6|7002.6|7005.1|6999.1|7015.1|7009.1|7005.1|6999.1|71
1732703700000|2024-11-27 10:35:00|7004.1|6998.1|7010.6|7004.6|7011.1|7005.1|7004.1|6998.1|81
1732704000000|2024-11-27 10:40:00|7011.1|7005.1|7009.1|7003.1|7013.6|7007.6|7004.6|6998.6|94
1732704300000|2024-11-27 10:45:00|7009.6|7003.6|7011.6|7005.6|7012.1|7006.1|7005.6|6999.6|42
1732704600000|2024-11-27 10:50:00|7012.1|7006.1|7012.6|7006.6|7013.1|7007.1|7008.1|7002.1|247
1732704900000|2024-11-27 10:55:00|7013.1|7007.1|7015.6|7009.6|7018.1|7012.1|7013.1|7007.1|64
1732705200000|2024-11-27 11:00:00|7015.1|7009.1|7016.1|7010.1|7018.6|7012.6|7013.1|7007.1|41
1732705500000|2024-11-27 11:05:00|7015.6|7009.6|7010.6|7004.6|7016.1|7010.1|7010.6|7004.6|42
1732705800000|2024-11-27 11:10:00|7010.1|7004.1|7009.1|7003.1|7013.1|7007.1|7007.1|7001.1|53
1732706100000|2024-11-27 11:15:00|7007.6|7001.6|7007.6|7001.6|7009.1|7003.1|7006.6|7000.6|13
1732706400000|2024-11-27 11:20:00|7007.1|7001.1|7004.1|6998.1|7009.1|7003.1|7003.1|6997.1|27
1732706700000|2024-11-27 11:25:00|7003.6|6997.6|7004.1|6998.1|7008.6|7002.6|7003.1|6997.1|28
1732707000000|2024-11-27 11:30:00|7003.1|6997.1|7005.1|6999.1|7007.1|7001.1|7003.1|6997.1|28
1732707300000|2024-11-27 11:35:00|7005.6|6999.6|7008.6|7002.6|7013.1|7007.1|7005.6|6999.6|16
1732707600000|2024-11-27 11:40:00|7008.1|7002.1|7009.6|7003.6|7010.6|7004.6|7006.6|7000.6|10
1732707900000|2024-11-27 11:45:00|7009.1|7003.1|7009.6|7003.6|7010.1|7004.1|7006.6|7000.6|19
1732708200000|2024-11-27 11:50:00|7009.1|7003.1|7012.6|7006.6|7013.1|7007.1|7009.1|7003.1|20
1732708500000|2024-11-27 11:55:00|7012.1|7006.1|7012.6|7006.6|7015.6|7009.6|7011.6|7005.6|40
1732708800000|2024-11-27 12:00:00|7012.1|7006.1|7013.6|7007.6|7015.6|7009.6|7009.6|7003.6|19
1732709100000|2024-11-27 12:05:00|7014.1|7008.1|7013.6|7007.6|7014.1|7008.1|7008.6|7002.6|16
1732709400000|2024-11-27 12:10:00|7013.1|7007.1|7012.6|7006.6|7014.1|7008.1|7011.1|7005.1|7
1732709700000|2024-11-27 12:15:00|7013.1|7007.1|7010.1|7004.1|7015.1|7009.1|7006.6|7000.6|15
1732710000000|2024-11-27 12:20:00|7009.6|7003.6|7011.1|7005.1|7013.6|7007.6|7008.1|7002.1|14
1732710300000|2024-11-27 12:25:00|7011.6|7005.6|7013.6|7007.6|7015.1|7009.1|7011.1|7005.1|37
1732710600000|2024-11-27 12:30:00|7013.1|7007.1|7015.1|7009.1|7017.1|7011.1|7011.1|7005.1|27
1732710900000|2024-11-27 12:35:00|7015.6|7009.6|7023.6|7017.6|7024.1|7018.1|7012.6|7006.6|118
1732711200000|2024-11-27 12:40:00|7024.1|7018.1|7022.6|7016.6|7028.1|7022.1|7020.6|7014.6|79
1732711500000|2024-11-27 12:45:00|7023.1|7017.1|7023.1|7017.1|7024.6|7018.6|7022.6|7016.6|8
1732711800000|2024-11-27 12:50:00|7023.6|7017.6|7018.6|7012.6|7023.6|7017.6|7018.1|7012.1|22
1732712100000|2024-11-27 12:55:00|7019.1|7013.1|7014.6|7008.6|7022.1|7016.1|7014.1|7008.1|25
1732712400000|2024-11-27 13:00:00|7015.1|7009.1|7018.6|7012.6|7018.6|7012.6|7013.6|7007.6|45
1732712700000|2024-11-27 13:05:00|7019.1|7013.1|7017.6|7011.6|7022.1|7016.1|7017.1|7011.1|56
1732713000000|2024-11-27 13:10:00|7017.1|7011.1|7014.6|7008.6|7017.6|7011.6|7012.1|7006.1|74
1732713300000|2024-11-27 13:15:00|7015.1|7009.1|7014.6|7008.6|7016.1|7010.1|7013.6|7007.6|25
1732713600000|2024-11-27 13:20:00|7015.1|7009.1|7014.6|7008.6|7017.1|7011.1|7012.1|7006.1|130
1732713900000|2024-11-27 13:25:00|7014.1|7008.1|7018.1|7012.1|7019.1|7013.1|7014.1|7008.1|66
1732714200000|2024-11-27 13:30:00|7017.6|7011.6|7019.1|7013.1|7021.1|7015.1|7013.6|7007.6|85
1732714500000|2024-11-27 13:35:00|7018.6|7012.6|7033.6|7027.6|7034.1|7028.1|7018.1|7012.1|167
1732714800000|2024-11-27 13:40:00|7033.1|7027.1|7037.1|7031.1|7039.1|7033.1|7032.6|7026.6|192
1732715100000|2024-11-27 13:45:00|7037.6|7031.6|7034.1|7028.1|7037.6|7031.6|7031.6|7025.6|278
1732715400000|2024-11-27 13:50:00|7033.6|7027.6|7036.1|7030.1|7041.1|7035.1|7033.6|7027.6|47
1732715700000|2024-11-27 13:55:00|7035.1|7029.1|7038.6|7032.6|7040.1|7034.1|7033.6|7027.6|50
1732716000000|2024-11-27 14:00:00|7039.1|7033.1|7037.1|7031.1|7040.6|7034.6|7036.6|7030.6|35
1732716300000|2024-11-27 14:05:00|7037.6|7031.6|7037.1|7031.1|7041.1|7035.1|7036.6|7030.6|115
1732716600000|2024-11-27 14:10:00|7037.6|7031.6|7038.6|7032.6|7041.6|7035.6|7035.1|7029.1|449
1732716900000|2024-11-27 14:15:00|7038.1|7032.1|7035.6|7029.6|7039.1|7033.1|7033.6|7027.6|70
1732717200000|2024-11-27 14:20:00|7035.1|7029.1|7035.6|7029.6|7038.6|7032.6|7034.6|7028.6|34
1732717500000|2024-11-27 14:25:00|7035.1|7029.1|7035.1|7029.1|7039.1|7033.1|7031.6|7025.6|88
1732717800000|2024-11-27 14:30:00|7035.6|7029.6|7033.1|7027.1|7042.6|7036.6|7027.1|7021.1|774
1732718100000|2024-11-27 14:35:00|7033.6|7027.6|7033.6|7027.6|7039.6|7033.6|7025.1|7019.1|281
1732718400000|2024-11-27 14:40:00|7034.1|7028.1|7047.1|7041.1|7048.1|7042.1|7029.1|7023.1|484
1732718700000|2024-11-27 14:45:00|7046.1|7040.1|7046.1|7040.1|7047.1|7041.1|7038.6|7032.6|351
1732719000000|2024-11-27 14:50:00|7046.6|7040.6|7045.6|7039.6|7054.6|7048.6|7041.6|7035.6|574
1732719300000|2024-11-27 14:55:00|7045.1|7039.1|7037.6|7031.6|7045.6|7039.6|7033.6|7027.6|227
1732719600000|2024-11-27 15:00:00|7038.1|7032.1|7033.1|7027.1|7043.1|7037.1|7032.1|7026.1|233
1732719900000|2024-11-27 15:05:00|7032.6|7026.6|7034.1|7028.1|7036.6|7030.6|7027.6|7021.6|259
1732720200000|2024-11-27 15:10:00|7033.6|7027.6|7032.1|7026.1|7038.6|7032.6|7028.1|7022.1|107
1732720500000|2024-11-27 15:15:00|7032.6|7026.6|7038.1|7032.1|7038.1|7032.1|7031.1|7025.1|151
1732720800000|2024-11-27 15:20:00|7037.6|7031.6|7030.6|7024.6|7039.1|7033.1|7029.1|7023.1|90
1732721100000|2024-11-27 15:25:00|7030.1|7024.1|7022.6|7016.6|7032.1|7026.1|7022.6|7016.6|102
1732721400000|2024-11-27 15:30:00|7023.1|7017.1|7023.1|7017.1|7024.6|7018.6|7017.6|7011.6|100
1732721700000|2024-11-27 15:35:00|7023.6|7017.6|7016.6|7010.6|7026.1|7020.1|7016.1|7010.1|88
1732722000000|2024-11-27 15:40:00|7017.1|7011.1|7020.6|7014.6|7021.6|7015.6|7015.1|7009.1|66
1732722300000|2024-11-27 15:45:00|7020.1|7014.1|7023.6|7017.6|7024.6|7018.6|7019.1|7013.1|63
1732722600000|2024-11-27 15:50:00|7024.1|7018.1|7033.6|7027.6|7035.1|7029.1|7024.1|7018.1|85
1732722900000|2024-11-27 15:55:00|7033.1|7027.1|7025.6|7019.6|7033.6|7027.6|7024.6|7018.6|61
1732723200000|2024-11-27 16:00:00|7024.6|7018.6|7019.6|7013.6|7024.6|7018.6|7016.6|7010.6|121
1732723500000|2024-11-27 16:05:00|7018.6|7012.6|7013.6|7007.6|7022.6|7016.6|7013.6|7007.6|125
1732723800000|2024-11-27 16:10:00|7014.6|7008.6|7005.6|6999.6|7015.6|7009.6|7005.6|6999.6|204
1732724100000|2024-11-27 16:15:00|7006.6|7000.6|7009.6|7003.6|7009.6|7003.6|7005.6|6999.6|113
1732724400000|2024-11-27 16:20:00|7008.6|7002.6|7012.6|7006.6|7013.6|7007.6|7007.6|7001.6|71
1732724700000|2024-11-27 16:25:00|7013.6|7007.6|7013.6|7007.6|7020.6|7014.6|7012.6|7006.6|157
1732725000000|2024-11-27 16:30:00|7012.6|7006.6|7019.6|7013.6|7022.6|7016.6|7012.6|7006.6|68
1732725300000|2024-11-27 16:35:00|7018.6|7012.6|7020.6|7014.6|7021.6|7015.6|7017.6|7011.6|122
1732725600000|2024-11-27 16:40:00|7021.6|7015.6|7020.6|7014.6|7023.6|7017.6|7019.6|7013.6|451
1732725900000|2024-11-27 16:45:00|7021.6|7015.6|7018.6|7012.6|7021.6|7015.6|7015.6|7009.6|47
1732726200000|2024-11-27 16:50:00|7019.6|7013.6|7015.6|7009.6|7019.6|7013.6|7013.6|7007.6|41
1732726500000|2024-11-27 16:55:00|7013.6|7007.6|7011.6|7005.6|7014.6|7008.6|7011.6|7005.6|47
1732726800000|2024-11-27 17:00:00|7010.6|7004.6|7004.6|6998.6|7010.6|7004.6|7001.6|6995.6|171
1732727100000|2024-11-27 17:05:00|7005.6|6999.6|7005.6|6999.6|7006.6|7000.6|7002.6|6996.6|31
1732727400000|2024-11-27 17:10:00|7004.6|6998.6|7012.6|7006.6|7012.6|7006.6|7004.6|6998.6|354
1732727700000|2024-11-27 17:15:00|7011.6|7005.6|7012.6|7006.6|7012.6|7006.6|7007.6|7001.6|67
1732728000000|2024-11-27 17:20:00|7013.6|7007.6|7016.6|7010.6|7016.6|7010.6|7011.6|7005.6|40
1732728300000|2024-11-27 17:25:00|7015.6|7009.6|7014.6|7008.6|7018.6|7012.6|7012.6|7006.6|67
1732728600000|2024-11-27 17:30:00|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|7012.6|7006.6|46
1732728900000|2024-11-27 17:35:00|7014.6|7008.6|7017.6|7011.6|7017.6|7011.6|7012.6|7006.6|53
1732729200000|2024-11-27 17:40:00|7018.6|7012.6|7019.6|7013.6|7021.6|7015.6|7017.6|7011.6|62
1732729500000|2024-11-27 17:45:00|7018.6|7012.6|7020.6|7014.6|7023.6|7017.6|7018.6|7012.6|54
1732729800000|2024-11-27 17:50:00|7021.6|7015.6|7024.6|7018.6|7026.6|7020.6|7020.6|7014.6|97
1732730100000|2024-11-27 17:55:00|7023.6|7017.6|7025.6|7019.6|7026.6|7020.6|7021.6|7015.6|151
1732730400000|2024-11-27 18:00:00|7024.6|7018.6|7027.6|7021.6|7029.6|7023.6|7020.6|7014.6|82
1732730700000|2024-11-27 18:05:00|7028.6|7022.6|7029.6|7023.6|7031.6|7025.6|7027.6|7021.6|44
1732731000000|2024-11-27 18:10:00|7030.6|7024.6|7030.6|7024.6|7032.6|7026.6|7029.6|7023.6|33
1732731300000|2024-11-27 18:15:00|7031.6|7025.6|7031.6|7025.6|7035.6|7029.6|7029.6|7023.6|166
1732731600000|2024-11-27 18:20:00|7032.6|7026.6|7031.6|7025.6|7032.6|7026.6|7030.6|7024.6|72
1732731900000|2024-11-27 18:25:00|7033.6|7027.6|7033.6|7027.6|7034.6|7028.6|7031.6|7025.6|30
1732732200000|2024-11-27 18:30:00|7031.6|7025.6|7035.6|7029.6|7036.6|7030.6|7029.6|7023.6|117
1732732500000|2024-11-27 18:35:00|7036.6|7030.6|7037.6|7031.6|7039.6|7033.6|7035.6|7029.6|92
1732732800000|2024-11-27 18:40:00|7038.6|7032.6|7039.6|7033.6|7039.6|7033.6|7036.6|7030.6|38
1732733100000|2024-11-27 18:45:00|7038.6|7032.6|7039.6|7033.6|7041.6|7035.6|7037.6|7031.6|82
1732733400000|2024-11-27 18:50:00|7040.6|7034.6|7044.6|7038.6|7045.6|7039.6|7039.6|7033.6|133
1732733700000|2024-11-27 18:55:00|7045.6|7039.6|7038|7020|7045.6|7039.6|7033.6|7020|217
1732734000000|2024-11-27 19:00:00|7038.1|7020.1|7035.7|7017.7|7038.1|7020.1|7034.5|7016.5|0
1732734300000|2024-11-27 19:05:00|7035.6|7017.6|7038.1|7020.1|7038.3|7020.3|7035.5|7017.5|0
1732734600000|2024-11-27 19:10:00|7038.2|7020.2|7037.5|7019.5|7038.2|7020.2|7037.1|7019.1|0
1732734900000|2024-11-27 19:15:00|7037.6|7019.6|7032.9|7014.9|7037.6|7019.6|7032.8|7014.8|0
1732735200000|2024-11-27 19:20:00|7032.8|7014.8|7033.9|7015.9|7034.5|7016.5|7032.5|7014.5|0
1732735500000|2024-11-27 19:25:00|7034|7016|7036.3|7018.3|7036.4|7018.4|7033.9|7015.9|0
1732735800000|2024-11-27 19:30:00|7036.4|7018.4|7035.4|7017.4|7036.5|7018.5|7035.4|7017.4|0
1732736100000|2024-11-27 19:35:00|7035.3|7017.3|7037.2|7019.2|7037.2|7019.2|7034.1|7016.1|0
1732736400000|2024-11-27 19:40:00|7037.1|7019.1|7040.2|7022.2|7040.2|7022.2|7037.1|7019.1|0
1732736700000|2024-11-27 19:45:00|7040.3|7022.3|7042.9|7024.9|7043.1|7025.1|7039.2|7021.2|0
1732737000000|2024-11-27 19:50:00|7042.8|7024.8|7042.6|7024.6|7043|7025|7042.6|7024.6|0
1732737300000|2024-11-27 19:55:00|7042.7|7024.7|7042.2|7024.2|7043.5|7025.5|7042.2|7024.2|0
1732737600000|2024-11-27 20:00:00|7042.3|7024.3|7042.6|7024.6|7042.7|7024.7|7040.7|7022.7|0
1732737900000|2024-11-27 20:05:00|7042.5|7024.5|7044.3|7026.3|7044.5|7026.5|7042.5|7024.5|0
1732738200000|2024-11-27 20:10:00|7044.4|7026.4|7037.9|7019.9|7044.4|7026.4|7037.9|7019.9|0
1732738500000|2024-11-27 20:15:00|7038|7020|7035.9|7017.9|7039.1|7021.1|7034.6|7016.6|0
1732738800000|2024-11-27 20:20:00|7036|7018|7034.9|7016.9|7036.8|7018.8|7033.9|7015.9|0
1732739100000|2024-11-27 20:25:00|7035|7017|7038.6|7020.6|7038.6|7020.6|7034.9|7016.9|0
1732739400000|2024-11-27 20:30:00|7039.4|7021.4|7038.5|7020.5|7040|7022|7038.1|7020.1|0
1732739700000|2024-11-27 20:35:00|7038.4|7020.4|7038.3|7020.3|7039.3|7021.3|7036.5|7018.5|0
1732740000000|2024-11-27 20:40:00|7038.2|7020.2|7034|7016|7038.3|7020.3|7033|7015|0
1732740300000|2024-11-27 20:45:00|7033.9|7015.9|7037.5|7019.5|7037.6|7019.6|7033.9|7015.9|0
1732740600000|2024-11-27 20:50:00|7036.7|7018.7|7033.7|7015.7|7039.4|7021.4|7033.5|7015.5|0
1732740900000|2024-11-27 20:55:00|7033.9|7015.9|7031.7|7013.7|7034|7016|7028.4|7010.4|0
1732741200000|2024-11-27 21:00:00|7031.9|7013.9|7032.4|7014.4|7033|7015|7030.9|7012.9|0
1732741500000|2024-11-27 21:05:00|7032.3|7014.3|7030.9|7012.9|7032.3|7014.3|7030.3|7012.3|0
1732741800000|2024-11-27 21:10:00|7031|7013|7031.6|7013.6|7032|7014|7030.7|7012.7|0
1732742100000|2024-11-27 21:15:00|7031.4|7013.4|7031.8|7013.8|7031.8|7013.8|7030.3|7012.3|0
1732742400000|2024-11-27 21:20:00|7031.6|7013.6|7031.8|7013.8|7032.2|7014.2|7031.6|7013.6|0
1732742700000|2024-11-27 21:25:00|7031.9|7013.9|7031.8|7013.8|7032|7014|7031.6|7013.6|0
1732743000000|2024-11-27 21:30:00|7031.9|7013.9|7031.6|7013.6|7032.2|7014.2|7031.6|7013.6|0
1732743300000|2024-11-27 21:35:00|7031.5|7013.5|7030.9|7012.9|7031.8|7013.8|7030.8|7012.8|0
1732743600000|2024-11-27 21:40:00|7030.7|7012.7|7031.4|7013.4|7031.8|7013.8|7030.7|7012.7|0
1732743900000|2024-11-27 21:45:00|7031.5|7013.5|7031.6|7013.6|7032|7014|7031.5|7013.5|0
1732744200000|2024-11-27 21:50:00|7031.7|7013.7|7031.8|7013.8|7032|7014|7031.6|7013.6|0
1732744500000|2024-11-27 21:55:00|7032|7014|7031.8|7013.8|7032.2|7014.2|7031.6|7013.6|0
1732744800000|2024-11-27 22:00:00|7031.7|7013.7|7031.7|7013.7|7031.9|7013.9|7031.7|7013.7|0
1732745100000|2024-11-27 22:05:00|7031.8|7013.8|7031.8|7013.8|7031.9|7013.9|7031.7|7013.7|0
1732745400000|2024-11-27 22:10:00|7032|7014|7031.7|7013.7|7032.1|7014.1|7031.7|7013.7|0
1732746000000|2024-11-27 22:20:00|7031.8|7013.8|7031.9|7013.9|7032|7014|7031.8|7013.8|0
1732746300000|2024-11-27 22:25:00|7032|7014|7032|7014|7032|7014|7031.7|7013.7|0
1732746600000|2024-11-27 22:30:00|7032.2|7014.2|7032.2|7014.2|7032.2|7014.2|7032.2|7014.2|0
1732746900000|2024-11-27 22:35:00|7032.3|7014.3|7032.3|7014.3|7032.3|7014.3|7032.3|7014.3|0
1732747200000|2024-11-27 22:40:00|7032.2|7014.2|7032.2|7014.2|7032.2|7014.2|7032.2|7014.2|0
1732747500000|2024-11-27 22:45:00|7032.3|7014.3|7032|7014|7032.3|7014.3|7032|7014|0
1732747800000|2024-11-27 22:50:00|7032.1|7014.1|7035|7017|7035.3|7017.3|7032.1|7014.1|0
1732748100000|2024-11-27 22:55:00|7034.9|7016.9|7034.7|7016.7|7035.1|7017.1|7034.7|7016.7|0
1732748400000|2024-11-27 23:00:00|7034.5|7016.5|7038.7|7020.7|7038.7|7020.7|7034.2|7016.2|0
1732748700000|2024-11-27 23:05:00|7038.6|7020.6|7037.9|7019.9|7039.7|7021.7|7037.9|7019.9|0
1732749000000|2024-11-27 23:10:00|7038|7020|7037.4|7019.4|7038.3|7020.3|7036.6|7018.6|0
1732749300000|2024-11-27 23:15:00|7037.3|7019.3|7037.2|7019.2|7037.4|7019.4|7036.4|7018.4|0
1732749600000|2024-11-27 23:20:00|7037.5|7019.5|7038.1|7020.1|7038.5|7020.5|7037.4|7019.4|0
1732749900000|2024-11-27 23:25:00|7038|7020|7038.3|7020.3|7038.5|7020.5|7037.9|7019.9|0
1732750200000|2024-11-27 23:30:00|7038.4|7020.4|7038.8|7020.8|7039.1|7021.1|7038.4|7020.4|0
1732750500000|2024-11-27 23:35:00|7038.7|7020.7|7038.6|7020.6|7038.9|7020.9|7038.5|7020.5|0
1732750800000|2024-11-27 23:40:00|7038.7|7020.7|7038.8|7020.8|7038.9|7020.9|7038.5|7020.5|0
1732751100000|2024-11-27 23:45:00|7038.9|7020.9|7038.5|7020.5|7038.9|7020.9|7038.5|7020.5|0
1732751400000|2024-11-27 23:50:00|7038.6|7020.6|7038.5|7020.5|7039.1|7021.1|7038.5|7020.5|0
1732751700000|2024-11-27 23:55:00|7038.7|7020.7|7038.7|7020.7|7039.1|7021.1|7038.5|7020.5|0
1732752000000|2024-11-28 00:00:00|7038.8|7020.8|7038.9|7020.9|7039.3|7021.3|7038.7|7020.7|0
1732752300000|2024-11-28 00:05:00|7039|7021|7040.5|7022.5|7040.5|7022.5|7038.9|7020.9|0
1732752600000|2024-11-28 00:10:00|7040.3|7022.3|7040.2|7022.2|7040.5|7022.5|7040.1|7022.1|0
1732752900000|2024-11-28 00:15:00|7040.3|7022.3|7043|7025|7043.6|7025.6|7040.2|7022.2|0
1732753200000|2024-11-28 00:20:00|7043.1|7025.1|7042.5|7024.5|7043.3|7025.3|7042.5|7024.5|0
1732753500000|2024-11-28 00:25:00|7042.6|7024.6|7045.5|7027.5|7045.7|7027.7|7042.3|7024.3|0
1732753800000|2024-11-28 00:30:00|7045.6|7027.6|7044.7|7026.7|7045.9|7027.9|7044.7|7026.7|0
1732754100000|2024-11-28 00:35:00|7044.8|7026.8|7045.5|7027.5|7045.7|7027.7|7044.8|7026.8|0
1732754400000|2024-11-28 00:40:00|7045.4|7027.4|7042.5|7024.5|7045.4|7027.4|7042.4|7024.4|0
1732754700000|2024-11-28 00:45:00|7042.3|7024.3|7042|7024|7042.5|7024.5|7041.7|7023.7|0
1732755000000|2024-11-28 00:50:00|7042.1|7024.1|7042.1|7024.1|7042.3|7024.3|7041.6|7023.6|0
1732755300000|2024-11-28 00:55:00|7042.2|7024.2|7042.1|7024.1|7042.4|7024.4|7042|7024|0
1732755600000|2024-11-28 01:00:00|7041.9|7023.9|7041.5|7023.5|7042.5|7024.5|7041.3|7023.3|0
1732755900000|2024-11-28 01:05:00|7041.6|7023.6|7041.7|7023.7|7041.7|7023.7|7041.2|7023.2|0
1732756200000|2024-11-28 01:10:00|7041.8|7023.8|7041.7|7023.7|7042.4|7024.4|7041.4|7023.4|0
1732756500000|2024-11-28 01:15:00|7042|7024|7014.4|7008.4|7042|7024|7013.4|7007.4|1982
1732756800000|2024-11-28 01:20:00|7015.4|7009.4|6995.4|6989.4|7018.4|7012.4|6995.4|6989.4|1234
1732757100000|2024-11-28 01:25:00|6996.4|6990.4|6989.4|6983.4|6996.4|6990.4|6988.4|6982.4|1741
1732757400000|2024-11-28 01:30:00|6988.4|6982.4|6984.4|6978.4|6989.4|6983.4|6963.4|6957.4|5750
1732757700000|2024-11-28 01:35:00|6983.4|6977.4|6988.4|6982.4|6994.4|6988.4|6977.4|6971.4|2887
1732758000000|2024-11-28 01:40:00|6989.4|6983.4|7004.4|6998.4|7004.4|6998.4|6975.4|6969.4|2674
1732758300000|2024-11-28 01:45:00|7005.4|6999.4|6997.4|6991.4|7008.4|7002.4|6987.4|6981.4|2034
1732758600000|2024-11-28 01:50:00|6996.4|6990.4|6991.4|6985.4|6998.4|6992.4|6978.4|6972.4|1753
1732758900000|2024-11-28 01:55:00|6992.4|6986.4|6973.4|6967.4|6992.4|6986.4|6953.4|6947.4|3969
1732759200000|2024-11-28 02:00:00|6974.4|6968.4|6945.4|6939.4|6974.4|6968.4|6937.4|6931.4|2331
1732759500000|2024-11-28 02:05:00|6947.4|6941.4|6957.4|6951.4|6960.4|6954.4|6945.4|6939.4|1803
1732759800000|2024-11-28 02:10:00|6955.4|6949.4|6947.4|6941.4|6959.4|6953.4|6939.4|6933.4|2624
1732760100000|2024-11-28 02:15:00|6946.4|6940.4|6949.4|6943.4|6952.4|6946.4|6941.4|6935.4|1940
1732760400000|2024-11-28 02:20:00|6948.4|6942.4|6941.4|6935.4|6955.4|6949.4|6938.4|6932.4|1984
1732760700000|2024-11-28 02:25:00|6940.4|6934.4|6945.4|6939.4|6951.4|6945.4|6935.4|6929.4|1858
1732761000000|2024-11-28 02:30:00|6946.4|6940.4|6946.4|6940.4|6948.4|6942.4|6930.4|6924.4|1751
1732761300000|2024-11-28 02:35:00|6945.4|6939.4|6926.4|6920.4|6947.4|6941.4|6915.4|6909.4|2305
1732761600000|2024-11-28 02:40:00|6927.4|6921.4|6941.4|6935.4|6941.4|6935.4|6924.4|6918.4|1684
1732761900000|2024-11-28 02:45:00|6940.4|6934.4|6952.4|6946.4|6952.4|6946.4|6937.4|6931.4|1554
1732762200000|2024-11-28 02:50:00|6951.4|6945.4|6947.4|6941.4|6952.4|6946.4|6940.4|6934.4|2080
1732762500000|2024-11-28 02:55:00|6946.4|6940.4|6958.4|6952.4|6961.4|6955.4|6939.4|6933.4|1525
1732762800000|2024-11-28 03:00:00|6957.4|6951.4|6939.4|6933.4|6957.4|6951.4|6934.4|6928.4|1808
1732763100000|2024-11-28 03:05:00|6938.4|6932.4|6930.4|6924.4|6938.4|6932.4|6922.4|6916.4|1578
1732763400000|2024-11-28 03:10:00|6929.4|6923.4|6923.4|6917.4|6931.4|6925.4|6918.4|6912.4|1473
1732763700000|2024-11-28 03:15:00|6922.4|6916.4|6919.4|6913.4|6927.4|6921.4|6907.4|6901.4|1821
1732764000000|2024-11-28 03:20:00|6918.4|6912.4|6912.4|6906.4|6921.4|6915.4|6907.4|6901.4|1354
1732764300000|2024-11-28 03:25:00|6913.4|6907.4|6918.4|6912.4|6918.4|6912.4|6904.4|6898.4|1457
1732764600000|2024-11-28 03:30:00|6917.4|6911.4|6917.4|6911.4|6920.4|6914.4|6910.4|6904.4|1375
1732764900000|2024-11-28 03:35:00|6916.4|6910.4|6919.4|6913.4|6919.4|6913.4|6910.4|6904.4|2085
1732765200000|2024-11-28 03:40:00|6918.4|6912.4|6921.4|6915.4|6922.4|6916.4|6913.4|6907.4|864
1732765500000|2024-11-28 03:45:00|6920.4|6914.4|6925.4|6919.4|6925.4|6919.4|6917.4|6911.4|910
1732765800000|2024-11-28 03:50:00|6924.4|6918.4|6915.4|6909.4|6924.4|6918.4|6915.4|6909.4|1461
1732766100000|2024-11-28 03:55:00|6914.4|6908.4|6917.4|6911.4|6917.4|6911.4|6912.4|6906.4|920
1732766400000|2024-11-28 04:00:00|6920.7|6902.7|6920.3|6902.3|6921|6903|6920.1|6902.1|1
1732766700000|2024-11-28 04:05:00|6920.4|6902.4|6920.2|6902.2|6920.4|6902.4|6920.2|6902.2|0
1732767000000|2024-11-28 04:10:00|6920.3|6902.3|6920.3|6902.3|6920.5|6902.5|6920|6902|0
1732767300000|2024-11-28 04:15:00|6920.2|6902.2|6920.4|6902.4|6920.9|6902.9|6920.2|6902.2|0
1732767600000|2024-11-28 04:20:00|6920.3|6902.3|6920.7|6902.7|6920.8|6902.8|6920.2|6902.2|0
1732767900000|2024-11-28 04:25:00|6920.8|6902.8|6921|6903|6921.1|6903.1|6920.8|6902.8|0
1732768200000|2024-11-28 04:30:00|6920.9|6902.9|6920.9|6902.9|6921.1|6903.1|6920.8|6902.8|0
1732768500000|2024-11-28 04:35:00|6921|6903|6921.2|6903.2|6921.4|6903.4|6921|6903|0
1732768800000|2024-11-28 04:40:00|6921|6903|6921|6903|6921.1|6903.1|6921|6903|0
1732769100000|2024-11-28 04:45:00|6921.1|6903.1|6920.7|6902.7|6921.1|6903.1|6920.5|6902.5|0
1732769400000|2024-11-28 04:50:00|6920.8|6902.8|6920.2|6902.2|6920.8|6902.8|6920.1|6902.1|0
1732769700000|2024-11-28 04:55:00|6920.3|6902.3|6920.1|6902.1|6920.5|6902.5|6920.1|6902.1|20
1732770000000|2024-11-28 05:00:00|6919.4|6913.4|6918.4|6912.4|6921.4|6915.4|6912.4|6906.4|3697
1732770300000|2024-11-28 05:05:00|6919.4|6913.4|6925.4|6919.4|6925.4|6919.4|6912.4|6906.4|1444
1732770600000|2024-11-28 05:10:00|6924.4|6918.4|6927.4|6921.4|6927.4|6921.4|6916.4|6910.4|1066
1732770900000|2024-11-28 05:15:00|6925.4|6919.4|6917.4|6911.4|6931.4|6925.4|6912.4|6906.4|1320
1732771200000|2024-11-28 05:20:00|6916.4|6910.4|6923.4|6917.4|6925.4|6919.4|6914.4|6908.4|982
1732771500000|2024-11-28 05:25:00|6922.4|6916.4|6935.4|6929.4|6935.4|6929.4|6919.4|6913.4|1124
1732771800000|2024-11-28 05:30:00|6936.4|6930.4|6939.4|6933.4|6939.4|6933.4|6930.4|6924.4|1330
1732772100000|2024-11-28 05:35:00|6938.4|6932.4|6939.4|6933.4|6942.4|6936.4|6935.4|6929.4|1267
1732772400000|2024-11-28 05:40:00|6938.4|6932.4|6940.4|6934.4|6942.4|6936.4|6935.4|6929.4|1085
1732772700000|2024-11-28 05:45:00|6941.4|6935.4|6942.4|6936.4|6944.4|6938.4|6927.4|6921.4|1228
1732773000000|2024-11-28 05:50:00|6941.4|6935.4|6943.4|6937.4|6948.4|6942.4|6935.4|6929.4|1354
1732773300000|2024-11-28 05:55:00|6941.4|6935.4|6933.4|6927.4|6942.4|6936.4|6926.4|6920.4|1255
1732773600000|2024-11-28 06:00:00|6934.4|6928.4|6929.4|6923.4|6935.4|6929.4|6923.4|6917.4|1415
1732773900000|2024-11-28 06:05:00|6928.4|6922.4|6929.4|6923.4|6931.4|6925.4|6920.4|6914.4|1077
1732774200000|2024-11-28 06:10:00|6930.4|6924.4|6935.4|6929.4|6939.4|6933.4|6930.4|6924.4|2319
1732774500000|2024-11-28 06:15:00|6936.4|6930.4|6936.4|6930.4|6939.4|6933.4|6932.4|6926.4|3587
1732774800000|2024-11-28 06:20:00|6935.4|6929.4|6932.4|6926.4|6935.4|6929.4|6928.4|6922.4|1042
1732775100000|2024-11-28 06:25:00|6931.4|6925.4|6925.4|6919.4|6934.4|6928.4|6920.4|6914.4|1621
1732775400000|2024-11-28 06:30:00|6926.4|6920.4|6923.4|6917.4|6931.4|6925.4|6918.4|6912.4|1408
1732775700000|2024-11-28 06:35:00|6924.4|6918.4|6923.4|6917.4|6929.4|6923.4|6919.4|6913.4|952
1732776000000|2024-11-28 06:40:00|6922.4|6916.4|6918.4|6912.4|6924.4|6918.4|6913.4|6907.4|961
1732776300000|2024-11-28 06:45:00|6919.4|6913.4|6914.4|6908.4|6926.4|6920.4|6912.4|6906.4|1108
1732776600000|2024-11-28 06:50:00|6915.4|6909.4|6918.4|6912.4|6920.4|6914.4|6914.4|6908.4|1028
1732776900000|2024-11-28 06:55:00|6917.4|6911.4|6920.4|6914.4|6921.4|6915.4|6915.4|6909.4|1104
1732777200000|2024-11-28 07:00:00|6919.4|6913.4|6917.4|6911.4|6924.4|6918.4|6916.4|6910.4|1229
1732777500000|2024-11-28 07:05:00|6916.4|6910.4|6922.4|6916.4|6923.4|6917.4|6916.4|6910.4|1014
1732777800000|2024-11-28 07:10:00|6923.4|6917.4|6921.4|6915.4|6924.4|6918.4|6919.4|6913.4|1261
1732778100000|2024-11-28 07:15:00|6922.4|6916.4|6922.4|6916.4|6924.4|6918.4|6915.4|6909.4|1026
1732778400000|2024-11-28 07:20:00|6923.4|6917.4|6919.4|6913.4|6923.4|6917.4|6919.4|6913.4|1176
1732778700000|2024-11-28 07:25:00|6918.4|6912.4|6920.4|6914.4|6923.4|6917.4|6916.4|6910.4|1166
1732779000000|2024-11-28 07:30:00|6921.4|6915.4|6926.4|6920.4|6929.4|6923.4|6919.4|6913.4|1313
1732779300000|2024-11-28 07:35:00|6927.4|6921.4|6928.4|6922.4|6929.4|6923.4|6924.4|6918.4|1122
1732779600000|2024-11-28 07:40:00|6929.4|6923.4|6925.4|6919.4|6929.4|6923.4|6924.4|6918.4|1094
1732779900000|2024-11-28 07:45:00|6926.4|6920.4|6928.4|6922.4|6929.4|6923.4|6925.4|6919.4|1169
1732780200000|2024-11-28 07:50:00|6929.4|6923.4|6930.4|6924.4|6931.4|6925.4|6927.4|6921.4|1462
1732780500000|2024-11-28 07:55:00|6929.4|6923.4|6927.4|6921.4|6930.4|6924.4|6925.4|6919.4|1940
1732780800000|2024-11-28 08:00:00|6926.4|6920.4|6927.4|6921.4|6929.4|6923.4|6925.4|6919.4|2438
1732781100000|2024-11-28 08:05:00|6928.4|6922.4|6923.4|6917.4|6928.4|6922.4|6920.4|6914.4|2060
1732781400000|2024-11-28 08:10:00|6922.4|6916.4|6915.4|6909.4|6924.4|6918.4|6913.4|6907.4|1303
1732781700000|2024-11-28 08:15:00|6914.4|6908.4|6916.4|6910.4|6917.4|6911.4|6913.4|6907.4|632
1732782000000|2024-11-28 08:20:00|6917.4|6911.4|6918.4|6912.4|6920.4|6914.4|6913.4|6907.4|569
1732782300000|2024-11-28 08:25:00|6919.4|6913.4|6916.4|6910.4|6920.4|6914.4|6915.4|6909.4|1322
1732782600000|2024-11-28 08:30:00|6924.4|6906.4|6923.8|6905.8|6924.6|6906.6|6923.4|6905.4|190
1732782900000|2024-11-28 08:35:00|6923.9|6905.9|6924.5|6906.5|6924.8|6906.8|6923.8|6905.8|0
1732783200000|2024-11-28 08:40:00|6924.6|6906.6|6924|6906|6924.8|6906.8|6923.7|6905.7|0
1732783500000|2024-11-28 08:45:00|6924.1|6906.1|6922.9|6904.9|6924.4|6906.4|6922.9|6904.9|0
1732783800000|2024-11-28 08:50:00|6923.1|6905.1|6923.8|6905.8|6924.1|6906.1|6922.9|6904.9|0
1732784100000|2024-11-28 08:55:00|6923.9|6905.9|6924.8|6906.8|6924.8|6906.8|6923.6|6905.6|0
1732784400000|2024-11-28 09:00:00|6924.7|6906.7|6924.3|6906.3|6925.3|6907.3|6923.9|6905.9|0
1732784700000|2024-11-28 09:05:00|6924.4|6906.4|6924.4|6906.4|6924.8|6906.8|6924.2|6906.2|0
1732785000000|2024-11-28 09:10:00|6924.5|6906.5|6924.7|6906.7|6924.9|6906.9|6924|6906|0
1732785300000|2024-11-28 09:15:00|6924.8|6906.8|6926.4|6920.4|6928.4|6922.4|6915.4|6906.7|318
1732785600000|2024-11-28 09:20:00|6927.4|6921.4|6927.4|6921.4|6929.4|6923.4|6923.4|6917.4|181
1732785900000|2024-11-28 09:25:00|6928.4|6922.4|6927.4|6921.4|6933.4|6927.4|6926.4|6920.4|130
1732786200000|2024-11-28 09:30:00|6928.4|6922.4|6932.4|6926.4|6933.4|6927.4|6927.4|6921.4|218
1732786500000|2024-11-28 09:35:00|6933.4|6927.4|6934.4|6928.4|6936.4|6930.4|6931.4|6925.4|267
1732786800000|2024-11-28 09:40:00|6933.4|6927.4|6928.4|6922.4|6933.4|6927.4|6926.4|6920.4|104
1732787100000|2024-11-28 09:45:00|6925.4|6919.4|6924.4|6918.4|6927.4|6921.4|6922.4|6916.4|156
1732787400000|2024-11-28 09:50:00|6925.4|6919.4|6925.4|6919.4|6927.4|6921.4|6923.4|6917.4|213
1732787700000|2024-11-28 09:55:00|6926.4|6920.4|6929.4|6923.4|6929.4|6923.4|6924.4|6918.4|190
1732788000000|2024-11-28 10:00:00|6927.9|6921.9|6925.9|6919.9|6928.9|6922.9|6924.9|6918.9|115
1732788300000|2024-11-28 10:05:00|6926.9|6920.9|6928.9|6922.9|6928.9|6922.9|6925.4|6919.4|112
1732788600000|2024-11-28 10:10:00|6929.4|6923.4|6928.4|6922.4|6930.9|6924.9|6926.9|6920.9|109
1732788900000|2024-11-28 10:15:00|6927.9|6921.9|6922.4|6916.4|6928.4|6922.4|6921.9|6915.9|81
1732789200000|2024-11-28 10:20:00|6921.9|6915.9|6922.9|6916.9|6925.4|6919.4|6921.9|6915.9|204
1732789500000|2024-11-28 10:25:00|6921.4|6915.4|6922.9|6916.9|6923.4|6917.4|6920.4|6914.4|92
1732789800000|2024-11-28 10:30:00|6923.9|6917.9|6921.4|6915.4|6923.9|6917.9|6921.4|6915.4|36
1732790100000|2024-11-28 10:35:00|6920.9|6914.9|6923.4|6917.4|6923.9|6917.9|6918.9|6912.9|88
1732790400000|2024-11-28 10:40:00|6923.9|6917.9|6918.9|6912.9|6923.9|6917.9|6918.4|6912.4|34
1732790700000|2024-11-28 10:45:00|6919.9|6913.9|6923.9|6917.9|6923.9|6917.9|6919.4|6913.4|67
1732791000000|2024-11-28 10:50:00|6923.4|6917.4|6921.9|6915.9|6923.9|6917.9|6919.9|6913.9|79
1732791300000|2024-11-28 10:55:00|6922.9|6916.9|6920.9|6914.9|6922.9|6916.9|6920.4|6914.4|63
1732791600000|2024-11-28 11:00:00|6921.9|6915.9|6925.4|6919.4|6926.9|6920.9|6920.9|6914.9|65
1732791900000|2024-11-28 11:05:00|6925.9|6919.9|6926.4|6920.4|6928.4|6922.4|6924.9|6918.9|22
1732792200000|2024-11-28 11:10:00|6926.9|6920.9|6925.9|6919.9|6927.9|6921.9|6923.4|6917.4|256
1732792500000|2024-11-28 11:15:00|6924.9|6918.9|6924.9|6918.9|6925.9|6919.9|6921.9|6915.9|29
1732792800000|2024-11-28 11:20:00|6924.4|6918.4|6922.9|6916.9|6924.9|6918.9|6921.9|6915.9|19
1732793100000|2024-11-28 11:25:00|6922.4|6916.4|6923.4|6917.4|6923.4|6917.4|6921.9|6915.9|23
1732793400000|2024-11-28 11:30:00|6923.9|6917.9|6922.9|6916.9|6923.9|6917.9|6920.9|6914.9|23
1732793700000|2024-11-28 11:35:00|6922.4|6916.4|6922.9|6916.9|6923.9|6917.9|6920.9|6914.9|28
1732794000000|2024-11-28 11:40:00|6922.4|6916.4|6922.9|6916.9|6922.9|6916.9|6920.9|6914.9|18
1732794300000|2024-11-28 11:45:00|6922.4|6916.4|6921.9|6915.9|6923.9|6917.9|6921.9|6915.9|19
1732794600000|2024-11-28 11:50:00|6921.4|6915.4|6921.9|6915.9|6923.9|6917.9|6920.9|6914.9|27
1732794900000|2024-11-28 11:55:00|6921.4|6915.4|6922.9|6916.9|6924.9|6918.9|6920.9|6914.9|21
1732795200000|2024-11-28 12:00:00|6923.4|6917.4|6919.9|6913.9|6923.9|6917.9|6919.9|6913.9|33
1732795500000|2024-11-28 12:05:00|6919.4|6913.4|6916.9|6910.9|6919.4|6913.4|6916.9|6910.9|18
1732795800000|2024-11-28 12:10:00|6917.4|6911.4|6918.4|6912.4|6918.9|6912.9|6917.4|6911.4|24
1732796100000|2024-11-28 12:15:00|6917.9|6911.9|6920.4|6914.4|6921.4|6915.4|6916.9|6910.9|22
1732796400000|2024-11-28 12:20:00|6919.9|6913.9|6922.9|6916.9|6923.4|6917.4|6919.4|6913.4|42
1732796700000|2024-11-28 12:25:00|6923.4|6917.4|6925.9|6919.9|6926.9|6920.9|6922.9|6916.9|37
1732797000000|2024-11-28 12:30:00|6926.4|6920.4|6923.4|6917.4|6926.4|6920.4|6922.9|6916.9|38
1732797300000|2024-11-28 12:35:00|6923.9|6917.9|6921.9|6915.9|6924.4|6918.4|6921.9|6915.9|35
1732797600000|2024-11-28 12:40:00|6921.4|6915.4|6920.9|6914.9|6922.4|6916.4|6920.4|6914.4|20
1732797900000|2024-11-28 12:45:00|6921.4|6915.4|6919.9|6913.9|6922.9|6916.9|6919.9|6913.9|33
1732798200000|2024-11-28 12:50:00|6919.4|6913.4|6922.4|6916.4|6922.9|6916.9|6919.4|6913.4|32
1732798500000|2024-11-28 12:55:00|6922.9|6916.9|6923.9|6917.9|6924.4|6918.4|6921.9|6915.9|29
1732798800000|2024-11-28 13:00:00|6922.9|6916.9|6921.9|6915.9|6922.9|6916.9|6920.4|6914.4|21
1732799100000|2024-11-28 13:05:00|6922.4|6916.4|6923.9|6917.9|6924.9|6918.9|6921.9|6915.9|44
1732799400000|2024-11-28 13:10:00|6924.4|6918.4|6924.9|6918.9|6924.9|6918.9|6922.9|6916.9|34
1732799700000|2024-11-28 13:15:00|6924.4|6918.4|6925.9|6919.9|6926.9|6920.9|6923.9|6917.9|47
1732800000000|2024-11-28 13:20:00|6926.4|6920.4|6928.4|6922.4|6929.9|6923.9|6925.9|6919.9|32
1732800300000|2024-11-28 13:25:00|6928.9|6922.9|6928.4|6922.4|6929.9|6923.9|6927.9|6921.9|35
1732800600000|2024-11-28 13:30:00|6928.9|6922.9|6924.4|6918.4|6928.9|6922.9|6923.9|6917.9|37
1732800900000|2024-11-28 13:35:00|6924.9|6918.9|6925.9|6919.9|6927.4|6921.4|6923.4|6917.4|31
1732801200000|2024-11-28 13:40:00|6925.4|6919.4|6927.9|6921.9|6927.9|6921.9|6924.9|6918.9|10
1732801500000|2024-11-28 13:45:00|6927.4|6921.4|6926.4|6920.4|6927.9|6921.9|6926.4|6920.4|38
1732801800000|2024-11-28 13:50:00|6925.9|6919.9|6928.9|6922.9|6929.9|6923.9|6925.9|6919.9|29
1732802100000|2024-11-28 13:55:00|6928.4|6922.4|6927.4|6921.4|6928.9|6922.9|6925.9|6919.9|43
1732802400000|2024-11-28 14:00:00|6927.9|6921.9|6928.4|6922.4|6928.9|6922.9|6925.9|6919.9|40
1732802700000|2024-11-28 14:05:00|6927.9|6921.9|6930.9|6924.9|6930.9|6924.9|6927.4|6921.4|36
1732803000000|2024-11-28 14:10:00|6930.4|6924.4|6930.4|6924.4|6930.9|6924.9|6929.4|6923.4|17
1732803300000|2024-11-28 14:15:00|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|6928.9|6922.9|25
1732803600000|2024-11-28 14:20:00|6931.4|6925.4|6934.9|6928.9|6934.9|6928.9|6930.4|6924.4|82
1732803900000|2024-11-28 14:25:00|6933.9|6927.9|6935.4|6929.4|6936.9|6930.9|6933.4|6927.4|73
1732804200000|2024-11-28 14:30:00|6934.9|6928.9|6930.9|6924.9|6936.4|6930.4|6930.9|6924.9|33
1732804500000|2024-11-28 14:35:00|6931.4|6925.4|6935.4|6929.4|6936.4|6930.4|6931.4|6925.4|52
1732804800000|2024-11-28 14:40:00|6935.9|6929.9|6936.9|6930.9|6940.4|6934.4|6935.9|6929.9|40
1732805100000|2024-11-28 14:45:00|6936.4|6930.4|6936.9|6930.9|6939.4|6933.4|6935.9|6929.9|46
1732805400000|2024-11-28 14:50:00|6937.4|6931.4|6939.4|6933.4|6939.4|6933.4|6936.9|6930.9|33
1732805700000|2024-11-28 14:55:00|6939.9|6933.9|6939.9|6933.9|6942.9|6936.9|6939.4|6933.4|54
1732806000000|2024-11-28 15:00:00|6939.4|6933.4|6941.4|6935.4|6943.4|6937.4|6939.4|6933.4|66
1732806300000|2024-11-28 15:05:00|6941.9|6935.9|6938.9|6932.9|6942.9|6936.9|6938.4|6932.4|33
1732806600000|2024-11-28 15:10:00|6939.4|6933.4|6936.9|6930.9|6940.9|6934.9|6936.9|6930.9|25
1732806900000|2024-11-28 15:15:00|6937.9|6931.9|6936.9|6930.9|6939.9|6933.9|6936.9|6930.9|24
1732807200000|2024-11-28 15:20:00|6936.4|6930.4|6939.4|6933.4|6939.4|6933.4|6934.9|6928.9|62
1732807500000|2024-11-28 15:25:00|6938.9|6932.9|6937.9|6931.9|6939.9|6933.9|6937.4|6931.4|37
1732807800000|2024-11-28 15:30:00|6937.4|6931.4|6932.9|6926.9|6937.9|6931.9|6931.9|6925.9|65
1732808100000|2024-11-28 15:35:00|6933.4|6927.4|6931.9|6925.9|6933.9|6927.9|6930.4|6924.4|45
1732808400000|2024-11-28 15:40:00|6932.4|6926.4|6928.9|6922.9|6932.4|6926.4|6927.9|6921.9|468
1732808700000|2024-11-28 15:45:00|6927.9|6921.9|6929.9|6923.9|6929.9|6923.9|6926.9|6920.9|75
1732809000000|2024-11-28 15:50:00|6928.9|6922.9|6933.4|6927.4|6933.9|6927.9|6928.9|6922.9|63
1732809300000|2024-11-28 15:55:00|6933.9|6927.9|6934.4|6928.4|6936.9|6930.9|6932.4|6926.4|42
1732809600000|2024-11-28 16:00:00|6935.4|6929.4|6932.4|6926.4|6935.4|6929.4|6932.4|6926.4|101
1732809900000|2024-11-28 16:05:00|6933.4|6927.4|6931.4|6925.4|6934.4|6928.4|6931.4|6925.4|74
1732810200000|2024-11-28 16:10:00|6932.4|6926.4|6932.4|6926.4|6933.4|6927.4|6930.4|6924.4|86
1732810500000|2024-11-28 16:15:00|6931.4|6925.4|6930.4|6924.4|6931.4|6925.4|6928.4|6922.4|48
1732810800000|2024-11-28 16:20:00|6929.4|6923.4|6932.4|6926.4|6932.4|6926.4|6928.4|6922.4|37
1732811100000|2024-11-28 16:25:00|6931.4|6925.4|6933.4|6927.4|6934.4|6928.4|6929.4|6923.4|40
1732811400000|2024-11-28 16:30:00|6932.4|6926.4|6935.4|6929.4|6935.4|6929.4|6931.4|6925.4|159
1732811700000|2024-11-28 16:35:00|6936.4|6930.4|6935.4|6929.4|6936.4|6930.4|6933.4|6927.4|123
1732812000000|2024-11-28 16:40:00|6933.4|6927.4|6936.4|6930.4|6936.4|6930.4|6932.4|6926.4|34
1732812300000|2024-11-28 16:45:00|6937.4|6931.4|6934.4|6928.4|6937.4|6931.4|6933.4|6927.4|48
1732812600000|2024-11-28 16:50:00|6935.4|6929.4|6937.4|6931.4|6937.4|6931.4|6934.4|6928.4|38
1732812900000|2024-11-28 16:55:00|6938.4|6932.4|6937.4|6931.4|6938.4|6932.4|6936.4|6930.4|37
1732813200000|2024-11-28 17:00:00|6936.4|6930.4|6936.4|6930.4|6937.4|6931.4|6936.4|6930.4|24
1732813500000|2024-11-28 17:05:00|6935.4|6929.4|6937.4|6931.4|6937.4|6931.4|6934.4|6928.4|25
1732813800000|2024-11-28 17:10:00|6936.4|6930.4|6936.4|6930.4|6937.4|6931.4|6935.4|6929.4|21
1732814100000|2024-11-28 17:15:00|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|12
1732814400000|2024-11-28 17:20:00|6934.4|6928.4|6935.4|6929.4|6935.4|6929.4|6934.4|6928.4|20
1732814700000|2024-11-28 17:25:00|6936.4|6930.4|6937.4|6931.4|6937.4|6931.4|6935.4|6929.4|18
1732815000000|2024-11-28 17:30:00|6936.4|6930.4|6935.4|6929.4|6937.4|6931.4|6934.4|6928.4|20
1732815300000|2024-11-28 17:35:00|6936.4|6930.4|6935.4|6929.4|6936.4|6930.4|6935.4|6929.4|14
1732815600000|2024-11-28 17:40:00|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|14
1732815900000|2024-11-28 17:45:00|6935.4|6929.4|6936.4|6930.4|6936.4|6930.4|6934.4|6928.4|40
1732816200000|2024-11-28 17:50:00|6935.4|6929.4|6935.4|6929.4|6936.4|6930.4|6933.4|6927.4|22
1732816500000|2024-11-28 17:55:00|6934.4|6928.4|6931.4|6925.4|6934.4|6928.4|6931.4|6925.4|33
1732816800000|2024-11-28 18:00:00|6932.4|6926.4|6932.4|6926.4|6933.4|6927.4|6931.4|6925.4|18
1732817100000|2024-11-28 18:05:00|6934.4|6928.4|6931.4|6925.4|6934.4|6928.4|6931.4|6925.4|21
1732817400000|2024-11-28 18:10:00|6930.4|6924.4|6929.4|6923.4|6931.4|6925.4|6929.4|6923.4|44
1732817700000|2024-11-28 18:15:00|6930.4|6924.4|6929.4|6923.4|6930.4|6924.4|6929.4|6923.4|11
1732818000000|2024-11-28 18:20:00|6928.4|6922.4|6928.4|6922.4|6929.4|6923.4|6928.4|6922.4|27
1732818300000|2024-11-28 18:25:00|6927.4|6921.4|6928.4|6922.4|6928.4|6922.4|6927.4|6921.4|15
1732818600000|2024-11-28 18:30:00|6927.4|6921.4|6928.4|6922.4|6930.4|6924.4|6927.4|6921.4|40
1732818900000|2024-11-28 18:35:00|6929.4|6923.4|6928.4|6922.4|6929.4|6923.4|6927.4|6921.4|31
1732819200000|2024-11-28 18:40:00|6927.4|6921.4|6928.4|6922.4|6928.4|6922.4|6927.4|6921.4|25
1732819500000|2024-11-28 18:45:00|6927.4|6921.4|6929.4|6923.4|6929.4|6923.4|6927.4|6921.4|55
1732819800000|2024-11-28 18:50:00|6928.4|6922.4|6926.4|6920.4|6928.4|6922.4|6925.4|6919.4|52
1732820100000|2024-11-28 18:55:00|6927.4|6921.4|6936.6|6918.6|6936.6|6925.4|6925.4|6918.6|31
1732820700000|2024-11-28 19:05:00|6937|6919|6937.5|6919.5|6937.5|6919.5|6937|6919|0
1732821000000|2024-11-28 19:10:00|6937|6919|6937|6919|6937.5|6919.5|6937|6919|0
1732821300000|2024-11-28 19:15:00|6936.6|6918.6|6936.1|6918.1|6936.6|6918.6|6936.1|6918.1|0
1732823100000|2024-11-28 19:45:00|6936.2|6918.2|6937|6919|6937|6919|6936.2|6918.2|0
1732823400000|2024-11-28 19:50:00|6936.6|6918.6|6937|6919|6937|6919|6936.6|6918.6|0
1732823700000|2024-11-28 19:55:00|6936.6|6918.6|6937|6919|6937|6919|6936.6|6918.6|0
1732824000000|2024-11-28 20:00:00|6937.1|6919.1|6938|6920|6938|6920|6937|6919|0
1732824900000|2024-11-28 20:15:00|6937.9|6919.9|6937|6919|6938|6920|6937|6919|0
1732825200000|2024-11-28 20:20:00|6937.1|6919.1|6938|6920|6938|6920|6937.1|6919.1|0
1732825500000|2024-11-28 20:25:00|6937.9|6919.9|6937.5|6919.5|6938|6920|6937|6919|0
1732825800000|2024-11-28 20:30:00|6937.6|6919.6|6938|6920|6938|6920|6937.5|6919.5|0
1732826100000|2024-11-28 20:35:00|6937.9|6919.9|6938|6920|6938|6920|6937|6919|0
1732827000000|2024-11-28 20:50:00|6937.9|6919.9|6938|6920|6938|6920|6937|6919|0
1732827300000|2024-11-28 20:55:00|6938.4|6920.4|6938.9|6920.9|6938.9|6920.9|6938|6920|0
1732833600000|2024-11-28 22:40:00|6938.8|6920.8|6938.8|6920.8|6938.8|6920.8|6938.8|6920.8|0
1732834800000|2024-11-28 23:00:00|6937.1|6919.1|6935.3|6917.3|6937.8|6919.8|6935.2|6917.2|0
1732835100000|2024-11-28 23:05:00|6935.4|6917.4|6935.6|6917.6|6936.4|6918.4|6935.2|6917.2|0
1732835400000|2024-11-28 23:10:00|6935.4|6917.4|6936.2|6918.2|6936.2|6918.2|6935.2|6917.2|0
1732835700000|2024-11-28 23:15:00|6936.3|6918.3|6937.3|6919.3|6937.5|6919.5|6936.3|6918.3|0
1732836000000|2024-11-28 23:20:00|6937.4|6919.4|6937.7|6919.7|6937.9|6919.9|6937.1|6919.1|0
1732836300000|2024-11-28 23:25:00|6937.6|6919.6|6937.9|6919.9|6938.1|6920.1|6937.5|6919.5|0
1732836600000|2024-11-28 23:30:00|6937.7|6919.7|6937.7|6919.7|6937.9|6919.9|6937.1|6919.1|0
1732836900000|2024-11-28 23:35:00|6937.5|6919.5|6938.3|6920.3|6938.5|6920.5|6937.3|6919.3|0
1732837200000|2024-11-28 23:40:00|6938.4|6920.4|6939|6921|6939.1|6921.1|6938.2|6920.2|0
1732837500000|2024-11-28 23:45:00|6938.9|6920.9|6937.6|6919.6|6938.9|6920.9|6937.1|6919.1|0
1732837800000|2024-11-28 23:50:00|6937.5|6919.5|6938.3|6920.3|6938.3|6920.3|6937.1|6919.1|0
1732838100000|2024-11-28 23:55:00|6938.2|6920.2|6938.5|6920.5|6939.1|6921.1|6938.1|6920.1|0
1732838400000|2024-11-29 00:00:00|6938.3|6920.3|6936.7|6918.7|6938.7|6920.7|6936.7|6918.7|0
1732838700000|2024-11-29 00:05:00|6936.6|6918.6|6935.1|6917.1|6936.6|6918.6|6934.9|6916.9|0
1732839000000|2024-11-29 00:10:00|6935|6917|6935.5|6917.5|6936.1|6918.1|6934.9|6916.9|0
1732839300000|2024-11-29 00:15:00|6935.7|6917.7|6935.6|6917.6|6936.7|6918.7|6934.9|6916.9|0
1732839600000|2024-11-29 00:20:00|6935.8|6917.8|6935.2|6917.2|6936.2|6918.2|6934.7|6916.7|0
1732839900000|2024-11-29 00:25:00|6935.1|6917.1|6935.7|6917.7|6935.8|6917.8|6934.8|6916.8|0
1732840200000|2024-11-29 00:30:00|6935.3|6917.3|6933|6915|6935.6|6917.6|6932.6|6914.6|0
1732840500000|2024-11-29 00:35:00|6932.6|6914.6|6932.6|6914.6|6933.2|6915.2|6931.3|6913.3|0
1732840800000|2024-11-29 00:40:00|6932.5|6914.5|6932.9|6914.9|6933.3|6915.3|6932.4|6914.4|0
1732841100000|2024-11-29 00:45:00|6933|6915|6930.8|6912.8|6933.2|6915.2|6930.7|6912.7|0
1732841400000|2024-11-29 00:50:00|6930.9|6912.9|6928.6|6910.6|6931.3|6913.3|6927.7|6909.7|0
1732841700000|2024-11-29 00:55:00|6928.2|6910.2|6929.4|6911.4|6929.7|6911.7|6928.2|6910.2|0
1732842000000|2024-11-29 01:00:00|6929.3|6911.3|6927.6|6909.6|6929.7|6911.7|6927.6|6909.6|0
1732842300000|2024-11-29 01:05:00|6927.7|6909.7|6930.3|6912.3|6930.3|6912.3|6927.6|6909.6|0
1732842600000|2024-11-29 01:10:00|6930.4|6912.4|6916.3|6898.3|6930.9|6912.9|6914.4|6896.4|0
1732842900000|2024-11-29 01:15:00|6915.7|6897.7|6922.4|6916.4|6928.4|6922.4|6898.4|6892.4|1361
1732843200000|2024-11-29 01:20:00|6921.4|6915.4|6944.4|6938.4|6949.4|6943.4|6919.4|6913.4|859
1732843500000|2024-11-29 01:25:00|6945.4|6939.4|6950.4|6944.4|6952.4|6946.4|6942.4|6936.4|522
1732843800000|2024-11-29 01:30:00|6953.4|6947.4|6945.4|6939.4|6962.4|6956.4|6944.4|6938.4|3121
1732844100000|2024-11-29 01:35:00|6944.4|6938.4|6939.4|6933.4|6971.4|6965.4|6939.4|6933.4|1428
1732844400000|2024-11-29 01:40:00|6937.4|6931.4|6947.4|6941.4|6949.4|6943.4|6931.4|6925.4|2036
1732844700000|2024-11-29 01:45:00|6950.4|6944.4|6948.4|6942.4|6961.4|6955.4|6935.4|6929.4|1158
1732845000000|2024-11-29 01:50:00|6946.4|6940.4|6927.4|6921.4|6946.4|6940.4|6925.4|6919.4|1141
1732845300000|2024-11-29 01:55:00|6926.4|6920.4|6927.4|6921.4|6936.4|6930.4|6923.4|6917.4|876
1732845600000|2024-11-29 02:00:00|6926.4|6920.4|6927.4|6921.4|6931.4|6925.4|6916.4|6910.4|949
1732845900000|2024-11-29 02:05:00|6926.4|6920.4|6921.4|6915.4|6933.4|6927.4|6920.4|6914.4|980
1732846200000|2024-11-29 02:10:00|6922.4|6916.4|6937.4|6931.4|6938.4|6932.4|6919.4|6913.4|727
1732846500000|2024-11-29 02:15:00|6936.4|6930.4|6917.4|6911.4|6937.4|6931.4|6915.4|6909.4|1017
1732846800000|2024-11-29 02:20:00|6916.4|6910.4|6916.4|6910.4|6924.4|6918.4|6907.4|6901.4|604
1732847100000|2024-11-29 02:25:00|6917.4|6911.4|6920.4|6914.4|6928.4|6922.4|6914.4|6908.4|549
1732847400000|2024-11-29 02:30:00|6919.4|6913.4|6914.4|6908.4|6921.4|6915.4|6911.4|6905.4|470
1732847700000|2024-11-29 02:35:00|6913.4|6907.4|6908.4|6902.4|6914.4|6908.4|6907.4|6901.4|632
1732848000000|2024-11-29 02:40:00|6907.4|6901.4|6913.4|6907.4|6915.4|6909.4|6905.4|6899.4|660
1732848300000|2024-11-29 02:45:00|6912.4|6906.4|6920.4|6914.4|6924.4|6918.4|6911.4|6905.4|581
1732848600000|2024-11-29 02:50:00|6919.4|6913.4|6914.4|6908.4|6921.4|6915.4|6902.4|6896.4|522
1732848900000|2024-11-29 02:55:00|6913.4|6907.4|6939.4|6933.4|6940.4|6934.4|6912.4|6906.4|873
1732849200000|2024-11-29 03:00:00|6938.4|6932.4|6957.4|6951.4|6971.4|6965.4|6938.4|6932.4|2249
1732849500000|2024-11-29 03:05:00|6956.4|6950.4|6948.4|6942.4|6958.4|6952.4|6943.4|6937.4|1012
1732849800000|2024-11-29 03:10:00|6949.4|6943.4|6948.4|6942.4|6962.4|6956.4|6946.4|6940.4|1285
1732850100000|2024-11-29 03:15:00|6947.4|6941.4|6966.4|6960.4|6975.4|6969.4|6947.4|6941.4|1516
1732850400000|2024-11-29 03:20:00|6967.4|6961.4|6973.4|6967.4|6984.4|6978.4|6964.4|6958.4|1208
1732850700000|2024-11-29 03:25:00|6974.4|6968.4|7014.4|7008.4|7019.4|7013.4|6974.4|6968.4|2571
1732851000000|2024-11-29 03:30:00|7012.4|7006.4|7014.4|7008.4|7034.4|7028.4|7011.4|7005.4|2023
1732851300000|2024-11-29 03:35:00|7015.4|7009.4|7006.4|7000.4|7020.4|7014.4|7004.4|6998.4|2467
1732851600000|2024-11-29 03:40:00|7004.4|6998.4|7016.4|7010.4|7023.4|7017.4|7002.4|6996.4|1170
1732851900000|2024-11-29 03:45:00|7015.4|7009.4|7015.4|7009.4|7021.4|7015.4|7009.4|7003.4|818
1732852200000|2024-11-29 03:50:00|7014.4|7008.4|7034.4|7028.4|7036.4|7030.4|7014.4|7008.4|2024
1732852500000|2024-11-29 03:55:00|7032.4|7026.4|7034.4|7028.4|7041.4|7035.4|7032.4|7026.4|781
1732852800000|2024-11-29 04:00:00|7041.7|7023.7|7041.7|7023.7|7041.9|7023.9|7041.4|7023.4|0
1732853100000|2024-11-29 04:05:00|7041.8|7023.8|7042.2|7024.2|7042.4|7024.4|7041.8|7023.8|0
1732853400000|2024-11-29 04:10:00|7042.3|7024.3|7042.5|7024.5|7042.7|7024.7|7041.9|7023.9|0
1732853700000|2024-11-29 04:15:00|7042.6|7024.6|7042.7|7024.7|7043.2|7025.2|7042.5|7024.5|0
1732854000000|2024-11-29 04:20:00|7042.8|7024.8|7042.7|7024.7|7043.1|7025.1|7042.5|7024.5|0
1732854300000|2024-11-29 04:25:00|7042.8|7024.8|7042.2|7024.2|7043|7025|7042.2|7024.2|0
1732854600000|2024-11-29 04:30:00|7042.1|7024.1|7041.7|7023.7|7042.2|7024.2|7041.6|7023.6|0
1732854900000|2024-11-29 04:35:00|7041.6|7023.6|7041.8|7023.8|7042|7024|7041.5|7023.5|0
1732855200000|2024-11-29 04:40:00|7041.7|7023.7|7042.8|7024.8|7042.8|7024.8|7041.7|7023.7|0
1732855500000|2024-11-29 04:45:00|7042.7|7024.7|7042.6|7024.6|7043|7025|7042.3|7024.3|0
1732855800000|2024-11-29 04:50:00|7042.5|7024.5|7042.6|7024.6|7042.6|7024.6|7042.2|7024.2|0
1732856100000|2024-11-29 04:55:00|7042.7|7024.7|7043.2|7025.2|7043.4|7025.4|7042.7|7024.7|78
1732856400000|2024-11-29 05:00:00|7026.4|7020.4|7028.4|7022.4|7050.4|7044.4|7019.4|7013.4|3863
1732856700000|2024-11-29 05:05:00|7025.4|7019.4|7014.4|7008.4|7031.4|7025.4|7014.4|7008.4|1408
1732857000000|2024-11-29 05:10:00|7015.4|7009.4|6999.4|6993.4|7015.4|7009.4|6992.4|6986.4|1249
1732857300000|2024-11-29 05:15:00|6997.4|6991.4|6991.4|6985.4|7004.4|6998.4|6989.4|6983.4|1282
1732857600000|2024-11-29 05:20:00|6989.4|6983.4|6979.4|6973.4|6991.4|6985.4|6973.4|6967.4|1162
1732857900000|2024-11-29 05:25:00|6978.4|6972.4|6978.4|6972.4|6984.4|6978.4|6971.4|6965.4|817
1732858200000|2024-11-29 05:30:00|6976.4|6970.4|6964.4|6958.4|6980.4|6974.4|6963.4|6957.4|974
1732858500000|2024-11-29 05:35:00|6963.4|6957.4|6972.4|6966.4|6975.4|6969.4|6958.4|6952.4|657
1732858800000|2024-11-29 05:40:00|6973.4|6967.4|6973.4|6967.4|6981.4|6975.4|6972.4|6966.4|990
1732859100000|2024-11-29 05:45:00|6972.4|6966.4|6964.4|6958.4|6978.4|6972.4|6964.4|6958.4|426
1732859400000|2024-11-29 05:50:00|6963.4|6957.4|6954.4|6948.4|6968.4|6962.4|6948.4|6942.4|491
1732859700000|2024-11-29 05:55:00|6955.4|6949.4|6959.4|6953.4|6962.4|6956.4|6953.4|6947.4|518
1732860000000|2024-11-29 06:00:00|6958.4|6952.4|6958.4|6952.4|6958.4|6952.4|6946.4|6940.4|771
1732860300000|2024-11-29 06:05:00|6957.4|6951.4|6954.4|6948.4|6960.4|6954.4|6952.4|6946.4|841
1732860600000|2024-11-29 06:10:00|6953.4|6947.4|6909.4|6903.4|6959.4|6953.4|6909.4|6903.4|1539
1732860900000|2024-11-29 06:15:00|6910.4|6904.4|6915.4|6909.4|6923.4|6917.4|6906.4|6900.4|1481
1732861200000|2024-11-29 06:20:00|6916.4|6910.4|6913.4|6907.4|6927.4|6921.4|6913.4|6907.4|1350
1732861500000|2024-11-29 06:25:00|6914.4|6908.4|6928.4|6922.4|6928.4|6922.4|6914.4|6908.4|1119
1732861800000|2024-11-29 06:30:00|6929.4|6923.4|6934.4|6928.4|6941.4|6935.4|6927.4|6921.4|780
1732862100000|2024-11-29 06:35:00|6936.4|6930.4|6931.4|6925.4|6941.4|6935.4|6929.4|6923.4|427
1732862400000|2024-11-29 06:40:00|6930.4|6924.4|6932.4|6926.4|6937.4|6931.4|6927.4|6921.4|397
1732862700000|2024-11-29 06:45:00|6930.4|6924.4|6933.4|6927.4|6935.4|6929.4|6926.4|6920.4|542
1732863000000|2024-11-29 06:50:00|6932.4|6926.4|6933.4|6927.4|6939.4|6933.4|6930.4|6924.4|432
1732863300000|2024-11-29 06:55:00|6932.4|6926.4|6929.4|6923.4|6934.4|6928.4|6928.4|6922.4|286
1732863600000|2024-11-29 07:00:00|6928.4|6922.4|6940.4|6934.4|6941.4|6935.4|6926.4|6920.4|484
1732863900000|2024-11-29 07:05:00|6939.4|6933.4|6944.4|6938.4|6947.4|6941.4|6939.4|6933.4|466
1732864200000|2024-11-29 07:10:00|6945.4|6939.4|6937.4|6931.4|6945.4|6939.4|6936.4|6930.4|345
1732864500000|2024-11-29 07:15:00|6936.4|6930.4|6941.4|6935.4|6944.4|6938.4|6936.4|6930.4|501
1732864800000|2024-11-29 07:20:00|6940.4|6934.4|6943.4|6937.4|6946.4|6940.4|6940.4|6934.4|435
1732865100000|2024-11-29 07:25:00|6942.4|6936.4|6951.4|6945.4|6953.4|6947.4|6941.4|6935.4|696
1732865400000|2024-11-29 07:30:00|6950.4|6944.4|6949.4|6943.4|6951.4|6945.4|6943.4|6937.4|769
1732865700000|2024-11-29 07:35:00|6948.4|6942.4|6948.4|6942.4|6951.4|6945.4|6945.4|6939.4|553
1732866000000|2024-11-29 07:40:00|6949.4|6943.4|6953.4|6947.4|6954.4|6948.4|6949.4|6943.4|712
1732866300000|2024-11-29 07:45:00|6952.4|6946.4|6953.4|6947.4|6956.4|6950.4|6951.4|6945.4|855
1732866600000|2024-11-29 07:50:00|6952.4|6946.4|6951.4|6945.4|6956.4|6950.4|6949.4|6943.4|1049
1732866900000|2024-11-29 07:55:00|6950.4|6944.4|6950.4|6944.4|6954.4|6948.4|6949.4|6943.4|1210
1732867200000|2024-11-29 08:00:00|6951.4|6945.4|6954.4|6948.4|6957.4|6951.4|6948.4|6942.4|2379
1732867500000|2024-11-29 08:05:00|6953.4|6947.4|6956.4|6950.4|6958.4|6952.4|6952.4|6946.4|2306
1732867800000|2024-11-29 08:10:00|6955.4|6949.4|6957.4|6951.4|6963.4|6957.4|6954.4|6948.4|974
1732868100000|2024-11-29 08:15:00|6956.4|6950.4|6961.4|6955.4|6963.4|6957.4|6956.4|6950.4|764
1732868400000|2024-11-29 08:20:00|6960.4|6954.4|6963.4|6957.4|6965.4|6959.4|6959.4|6953.4|900
1732868700000|2024-11-29 08:25:00|6962.4|6956.4|6966.4|6960.4|6974.4|6968.4|6962.4|6956.4|1388
1732869000000|2024-11-29 08:30:00|6975.7|6957.7|6984.4|6966.4|6984.5|6966.5|6973.9|6955.9|0
1732869300000|2024-11-29 08:35:00|6984.3|6966.3|6984.7|6966.7|6985.4|6967.4|6984.2|6966.2|0
1732869600000|2024-11-29 08:40:00|6984.6|6966.6|6982.5|6964.5|6985.3|6967.3|6982.4|6964.4|0
1732869900000|2024-11-29 08:45:00|6982.4|6964.4|6983.6|6965.6|6983.7|6965.7|6982.2|6964.2|0
1732870200000|2024-11-29 08:50:00|6983.8|6965.8|6985.4|6967.4|6985.7|6967.7|6983|6965|0
1732870500000|2024-11-29 08:55:00|6985.5|6967.5|6985|6967|6986.1|6968.1|6984.6|6966.6|0
1732870800000|2024-11-29 09:00:00|6985.1|6967.1|6986.7|6968.7|6986.9|6968.9|6984|6966|0
1732871100000|2024-11-29 09:05:00|6986.6|6968.6|6986.7|6968.7|6986.9|6968.9|6985.4|6967.4|0
1732871400000|2024-11-29 09:10:00|6986.9|6968.9|6985.7|6967.7|6987.4|6969.4|6985.3|6967.3|0
1732871700000|2024-11-29 09:15:00|6968.4|6962.4|6978.4|6972.4|6996.4|6990.4|6968.4|6962.4|468
1732872000000|2024-11-29 09:20:00|6979.4|6973.4|6978.4|6972.4|6980.4|6974.4|6970.4|6964.4|144
1732872300000|2024-11-29 09:25:00|6976.4|6970.4|6972.4|6966.4|6977.4|6971.4|6972.4|6966.4|89
1732872600000|2024-11-29 09:30:00|6971.4|6965.4|6967.4|6961.4|6974.4|6968.4|6967.4|6961.4|72
1732872900000|2024-11-29 09:35:00|6968.4|6962.4|6967.4|6961.4|6968.4|6962.4|6965.4|6959.4|30
1732873200000|2024-11-29 09:40:00|6968.4|6962.4|6966.4|6960.4|6968.4|6962.4|6961.4|6955.4|62
1732873500000|2024-11-29 09:45:00|6967.4|6961.4|6970.4|6964.4|6970.4|6964.4|6965.4|6959.4|98
1732873800000|2024-11-29 09:50:00|6969.4|6963.4|6969.4|6963.4|6972.4|6966.4|6968.4|6962.4|72
1732874100000|2024-11-29 09:55:00|6968.4|6962.4|6968.4|6962.4|6970.4|6964.4|6968.4|6962.4|38
1732874400000|2024-11-29 10:00:00|6967.9|6961.9|6969.9|6963.9|6971.9|6965.9|6967.9|6961.9|84
1732874700000|2024-11-29 10:05:00|6970.9|6964.9|6965.9|6959.9|6971.9|6965.9|6965.9|6959.9|85
1732875000000|2024-11-29 10:10:00|6965.4|6959.4|6967.9|6961.9|6967.9|6961.9|6964.9|6958.9|49
1732875300000|2024-11-29 10:15:00|6967.4|6961.4|6964.9|6958.9|6969.4|6963.4|6964.9|6958.9|46
1732875600000|2024-11-29 10:20:00|6965.9|6959.9|6968.4|6962.4|6968.9|6962.9|6964.9|6958.9|25
1732875900000|2024-11-29 10:25:00|6967.9|6961.9|6967.4|6961.4|6968.9|6962.9|6966.4|6960.4|14
1732876200000|2024-11-29 10:30:00|6967.9|6961.9|6969.9|6963.9|6971.9|6965.9|6967.9|6961.9|44
1732876500000|2024-11-29 10:35:00|6969.4|6963.4|6968.4|6962.4|6972.4|6966.4|6967.4|6961.4|50
1732876800000|2024-11-29 10:40:00|6967.9|6961.9|6967.4|6961.4|6969.9|6963.9|6964.9|6958.9|33
1732877100000|2024-11-29 10:45:00|6966.9|6960.9|6963.9|6957.9|6967.9|6961.9|6963.9|6957.9|6
1732877400000|2024-11-29 10:50:00|6964.4|6958.4|6966.4|6960.4|6968.4|6962.4|6963.9|6957.9|33
1732877700000|2024-11-29 10:55:00|6965.9|6959.9|6965.4|6959.4|6966.9|6960.9|6964.9|6958.9|17
1732878000000|2024-11-29 11:00:00|6964.9|6958.9|6960.4|6954.4|6965.4|6959.4|6958.9|6952.9|53
1732878300000|2024-11-29 11:05:00|6960.9|6954.9|6964.4|6958.4|6966.4|6960.4|6960.4|6954.4|33
1732878600000|2024-11-29 11:10:00|6963.9|6957.9|6963.4|6957.4|6965.9|6959.9|6962.9|6956.9|12
1732878900000|2024-11-29 11:15:00|6962.9|6956.9|6966.4|6960.4|6966.9|6960.9|6962.4|6956.4|32
1732879200000|2024-11-29 11:20:00|6966.9|6960.9|6969.9|6963.9|6969.9|6963.9|6965.9|6959.9|8
1732879500000|2024-11-29 11:25:00|6969.4|6963.4|6973.9|6967.9|6975.4|6969.4|6969.4|6963.4|43
1732879800000|2024-11-29 11:30:00|6974.4|6968.4|6974.4|6968.4|6975.9|6969.9|6973.4|6967.4|28
1732880100000|2024-11-29 11:35:00|6974.9|6968.9|6981.4|6975.4|6981.9|6975.9|6974.9|6968.9|34
1732880400000|2024-11-29 11:40:00|6981.9|6975.9|6984.4|6978.4|6984.9|6978.9|6980.4|6974.4|54
1732880700000|2024-11-29 11:45:00|6983.9|6977.9|6985.4|6979.4|6987.9|6981.9|6983.4|6977.4|37
1732881000000|2024-11-29 11:50:00|6984.9|6978.9|6982.4|6976.4|6985.9|6979.9|6982.4|6976.4|15
1732881300000|2024-11-29 11:55:00|6981.9|6975.9|6982.4|6976.4|6983.9|6977.9|6980.4|6974.4|10
1732881600000|2024-11-29 12:00:00|6981.9|6975.9|6984.9|6978.9|6985.9|6979.9|6978.9|6972.9|35
1732881900000|2024-11-29 12:05:00|6985.4|6979.4|6980.4|6974.4|6986.4|6980.4|6980.4|6974.4|13
1732882200000|2024-11-29 12:10:00|6980.9|6974.9|6978.4|6972.4|6981.4|6975.4|6978.4|6972.4|12
1732882500000|2024-11-29 12:15:00|6977.9|6971.9|6977.4|6971.4|6978.9|6972.9|6972.4|6966.4|106
1732882800000|2024-11-29 12:20:00|6977.9|6971.9|6977.9|6971.9|6981.4|6975.4|6977.9|6971.9|29
1732883100000|2024-11-29 12:25:00|6977.4|6971.4|6976.4|6970.4|6978.9|6972.9|6975.4|6969.4|16
1732883400000|2024-11-29 12:30:00|6975.9|6969.9|6978.4|6972.4|6981.4|6975.4|6975.9|6969.9|53
1732883700000|2024-11-29 12:35:00|6977.9|6971.9|6979.4|6973.4|6980.4|6974.4|6976.9|6970.9|18
1732884000000|2024-11-29 12:40:00|6978.9|6972.9|6976.4|6970.4|6981.4|6975.4|6976.4|6970.4|24
1732884300000|2024-11-29 12:45:00|6976.9|6970.9|6978.9|6972.9|6978.9|6972.9|6973.9|6967.9|69
1732884600000|2024-11-29 12:50:00|6979.4|6973.4|6979.9|6973.9|6980.9|6974.9|6978.9|6972.9|9
1732884900000|2024-11-29 12:55:00|6980.4|6974.4|6983.4|6977.4|6983.4|6977.4|6978.9|6972.9|24
1732885200000|2024-11-29 13:00:00|6982.9|6976.9|6983.4|6977.4|6985.9|6979.9|6982.4|6976.4|35
1732885500000|2024-11-29 13:05:00|6983.9|6977.9|6984.9|6978.9|6986.4|6980.4|6983.4|6977.4|27
1732885800000|2024-11-29 13:10:00|6984.4|6978.4|6981.4|6975.4|6984.4|6978.4|6980.9|6974.9|30
1732886100000|2024-11-29 13:15:00|6980.9|6974.9|6978.4|6972.4|6980.9|6974.9|6977.4|6971.4|27
1732886400000|2024-11-29 13:20:00|6978.9|6972.9|6981.9|6975.9|6981.9|6975.9|6978.9|6972.9|27
1732886700000|2024-11-29 13:25:00|6981.4|6975.4|6981.9|6975.9|6983.4|6977.4|6980.9|6974.9|46
1732887000000|2024-11-29 13:30:00|6981.4|6975.4|6980.9|6974.9|6983.4|6977.4|6980.4|6974.4|22
1732887300000|2024-11-29 13:35:00|6980.4|6974.4|6980.9|6974.9|6982.4|6976.4|6979.9|6973.9|21
1732887600000|2024-11-29 13:40:00|6980.4|6974.4|6976.9|6970.9|6980.9|6974.9|6975.9|6969.9|100
1732887900000|2024-11-29 13:45:00|6976.4|6970.4|6979.4|6973.4|6979.9|6973.9|6975.9|6969.9|29
1732888200000|2024-11-29 13:50:00|6978.9|6972.9|6976.9|6970.9|6978.9|6972.9|6976.4|6970.4|49
1732888500000|2024-11-29 13:55:00|6976.4|6970.4|6980.9|6974.9|6980.9|6974.9|6975.9|6969.9|44
1732888800000|2024-11-29 14:00:00|6981.9|6975.9|6984.4|6978.4|6985.4|6979.4|6980.9|6974.9|84
1732889100000|2024-11-29 14:05:00|6984.9|6978.9|6983.9|6977.9|6985.9|6979.9|6982.9|6976.9|57
1732889400000|2024-11-29 14:10:00|6984.9|6978.9|6973.9|6967.9|6984.9|6978.9|6973.9|6967.9|76
1732889700000|2024-11-29 14:15:00|6972.9|6966.9|6967.9|6961.9|6974.9|6968.9|6966.9|6960.9|90
1732890000000|2024-11-29 14:20:00|6966.9|6960.9|6969.9|6963.9|6969.9|6963.9|6966.9|6960.9|59
1732890300000|2024-11-29 14:25:00|6969.4|6963.4|6970.9|6964.9|6970.9|6964.9|6967.9|6961.9|36
1732890600000|2024-11-29 14:30:00|6970.4|6964.4|6976.4|6970.4|6979.9|6973.9|6961.9|6955.9|1065
1732890900000|2024-11-29 14:35:00|6975.4|6969.4|6968.9|6962.9|6983.4|6977.4|6967.9|6961.9|669
1732891200000|2024-11-29 14:40:00|6967.9|6961.9|6954.4|6948.4|6969.4|6963.4|6950.9|6944.9|603
1732891500000|2024-11-29 14:45:00|6952.9|6946.9|6943.9|6937.9|6954.9|6948.9|6941.9|6935.9|1100
1732891800000|2024-11-29 14:50:00|6944.9|6938.9|6944.9|6938.9|6949.9|6943.9|6937.9|6931.9|532
1732892100000|2024-11-29 14:55:00|6944.4|6938.4|6946.4|6940.4|6949.9|6943.9|6941.9|6935.9|320
1732892400000|2024-11-29 15:00:00|6945.9|6939.9|6959.9|6953.9|6961.9|6955.9|6942.9|6936.9|312
1732892700000|2024-11-29 15:05:00|6960.4|6954.4|6969.4|6963.4|6971.9|6965.9|6957.9|6951.9|447
1732893000000|2024-11-29 15:10:00|6969.9|6963.9|6978.4|6972.4|6980.4|6974.4|6965.9|6959.9|324
1732893300000|2024-11-29 15:15:00|6978.9|6972.9|6969.4|6963.4|6978.9|6972.9|6963.9|6957.9|471
1732893600000|2024-11-29 15:20:00|6969.9|6963.9|6963.9|6957.9|6969.9|6963.9|6961.4|6955.4|265
1732893900000|2024-11-29 15:25:00|6964.4|6958.4|6960.4|6954.4|6968.9|6962.9|6958.9|6952.9|144
1732894200000|2024-11-29 15:30:00|6959.9|6953.9|6968.9|6962.9|6969.4|6963.4|6957.9|6951.9|224
1732894500000|2024-11-29 15:35:00|6968.4|6962.4|6974.9|6968.9|6976.4|6970.4|6965.4|6959.4|231
1732894800000|2024-11-29 15:40:00|6975.4|6969.4|6976.9|6970.9|6982.9|6976.9|6973.4|6967.4|303
1732895100000|2024-11-29 15:45:00|6977.4|6971.4|6976.9|6970.9|6980.9|6974.9|6972.9|6966.9|237
1732895400000|2024-11-29 15:50:00|6977.9|6971.9|6998.4|6992.4|6998.9|6992.9|6977.9|6971.9|387
1732895700000|2024-11-29 15:55:00|6997.9|6991.9|7000.4|6994.4|7004.9|6998.9|6995.9|6989.9|430
1732896000000|2024-11-29 16:00:00|7001.4|6995.4|7007.4|7001.4|7007.4|7001.4|6998.4|6992.4|183
1732896300000|2024-11-29 16:05:00|7006.4|7000.4|7006.4|7000.4|7012.4|7006.4|7005.4|6999.4|316
1732896600000|2024-11-29 16:10:00|7005.4|6999.4|7008.4|7002.4|7010.4|7004.4|7001.4|6995.4|282
1732896900000|2024-11-29 16:15:00|7009.4|7003.4|7018.4|7012.4|7020.4|7014.4|7008.4|7002.4|460
1732897200000|2024-11-29 16:20:00|7017.4|7011.4|7004.4|6998.4|7019.4|7013.4|7003.4|6997.4|387
1732897500000|2024-11-29 16:25:00|7005.4|6999.4|7013.4|7007.4|7013.4|7007.4|7002.4|6996.4|292
1732897800000|2024-11-29 16:30:00|7012.4|7006.4|7003.4|6997.4|7013.4|7007.4|7001.4|6995.4|332
1732898100000|2024-11-29 16:35:00|7002.4|6996.4|6998.4|6992.4|7002.4|6996.4|6995.4|6989.4|370
1732898400000|2024-11-29 16:40:00|6997.4|6991.4|6998.4|6992.4|7001.4|6995.4|6994.4|6988.4|241
1732898700000|2024-11-29 16:45:00|6999.4|6993.4|6999.4|6993.4|7000.4|6994.4|6996.4|6990.4|88
1732899000000|2024-11-29 16:50:00|6998.4|6992.4|7006.4|7000.4|7006.4|7000.4|6996.4|6990.4|118
1732899300000|2024-11-29 16:55:00|7007.4|7001.4|7013.4|7007.4|7015.4|7009.4|7007.4|7001.4|321
1732899600000|2024-11-29 17:00:00|7014.4|7008.4|7013.4|7007.4|7018.4|7012.4|7011.4|7005.4|269
1732899900000|2024-11-29 17:05:00|7014.4|7008.4|7016.4|7010.4|7016.4|7010.4|7012.4|7006.4|194
1732900200000|2024-11-29 17:10:00|7015.4|7009.4|7013.4|7007.4|7015.4|7009.4|7012.4|7006.4|131
1732900500000|2024-11-29 17:15:00|7012.4|7006.4|7022.4|7016.4|7023.4|7017.4|7012.4|7006.4|332
1732900800000|2024-11-29 17:20:00|7021.4|7015.4|7017.4|7011.4|7022.4|7016.4|7016.4|7010.4|217
1732901100000|2024-11-29 17:25:00|7016.4|7010.4|7019.4|7013.4|7019.4|7013.4|7014.4|7008.4|208
1732901400000|2024-11-29 17:30:00|7018.4|7012.4|7019.4|7013.4|7019.4|7013.4|7015.4|7009.4|284
1732901700000|2024-11-29 17:35:00|7020.4|7014.4|7023.4|7017.4|7027.4|7021.4|7020.4|7014.4|279
1732902000000|2024-11-29 17:40:00|7024.4|7018.4|7019.4|7013.4|7025.4|7019.4|7018.4|7012.4|376
1732902300000|2024-11-29 17:45:00|7020.4|7014.4|7015.4|7009.4|7021.4|7015.4|7014.4|7008.4|211
1732902600000|2024-11-29 17:50:00|7014.4|7008.4|7015.4|7009.4|7016.4|7010.4|7012.4|7006.4|241
1732902900000|2024-11-29 17:55:00|7014.4|7008.4|7020.4|7014.4|7024.4|7018.4|7011.4|7005.4|481
1732903200000|2024-11-29 18:00:00|7021.4|7015.4|7022.4|7016.4|7023.4|7017.4|7017.4|7011.4|321
1732903500000|2024-11-29 18:05:00|7021.4|7015.4|7021.4|7015.4|7022.4|7016.4|7018.4|7012.4|111
1732903800000|2024-11-29 18:10:00|7020.4|7014.4|7019.4|7013.4|7021.4|7015.4|7019.4|7013.4|42
1732904100000|2024-11-29 18:15:00|7018.4|7012.4|7018.4|7012.4|7019.4|7013.4|7017.4|7011.4|34
1732904400000|2024-11-29 18:20:00|7019.4|7013.4|7017.4|7011.4|7019.4|7013.4|7017.4|7011.4|20
1732904700000|2024-11-29 18:25:00|7016.4|7010.4|7016.4|7010.4|7017.4|7011.4|7016.4|7010.4|23
1732905000000|2024-11-29 18:30:00|7017.4|7011.4|7016.4|7010.4|7018.4|7012.4|7016.4|7010.4|16
1732905300000|2024-11-29 18:35:00|7017.4|7011.4|7015.4|7009.4|7018.4|7012.4|7015.4|7009.4|115
1732905600000|2024-11-29 18:40:00|7016.4|7010.4|7015.4|7009.4|7017.4|7011.4|7015.4|7009.4|52
1732905900000|2024-11-29 18:45:00|7016.4|7010.4|7017.4|7011.4|7018.4|7012.4|7016.4|7010.4|44
1732906200000|2024-11-29 18:50:00|7016.4|7010.4|7015.4|7009.4|7016.4|7010.4|7015.4|7009.4|24
1732906500000|2024-11-29 18:55:00|7016.4|7010.4|7028.3|7010.3|7028.3|7013.4|7014.4|7008.4|33
1732906800000|2024-11-29 19:00:00|7028.2|7010.2|7027.3|7009.3|7028.2|7010.2|7027.3|7009.3|0
1732907100000|2024-11-29 19:05:00|7027.2|7009.2|7026.4|7008.4|7027.2|7009.2|7026.4|7008.4|0
1732907400000|2024-11-29 19:10:00|7026.3|7008.3|7025.4|7007.4|7026.3|7008.3|7025.4|7007.4|0
1732908300000|2024-11-29 19:25:00|7025.3|7007.3|7024.5|7006.5|7025.3|7007.3|7024.5|7006.5|0
1732909200000|2024-11-29 19:40:00|7024.6|7006.6|7025.4|7007.4|7025.4|7007.4|7024.5|7006.5|0
1732909500000|2024-11-29 19:45:00|7025.3|7007.3|7024.5|7006.5|7025.3|7007.3|7024.5|7006.5|0
1732909800000|2024-11-29 19:50:00|7024.6|7006.6|7024.5|7006.5|7025.4|7007.4|7024.5|7006.5|0
1732910400000|2024-11-29 20:00:00|7024.6|7006.6|7025.4|7007.4|7026.4|7008.4|7024.5|7006.5|0
1732910700000|2024-11-29 20:05:00|7025.3|7007.3|7024.5|7006.5|7025.3|7007.3|7024.5|7006.5|0
1732911600000|2024-11-29 20:20:00|7024.6|7006.6|7025.4|7007.4|7025.4|7007.4|7024.6|7006.6|0
1732911900000|2024-11-29 20:25:00|7025.3|7007.3|7024.5|7006.5|7025.3|7007.3|7024.5|7006.5|0
1732912200000|2024-11-29 20:30:00|7024.4|7006.4|7023|7005|7024.4|7006.4|7022.6|7004.6|0
1732912500000|2024-11-29 20:35:00|7023.1|7005.1|7024.5|7006.5|7024.5|7006.5|7023.1|7005.1|0
1732912800000|2024-11-29 20:40:00|7024.4|7006.4|7025.4|7007.4|7025.4|7007.4|7023.5|7005.5|0
1732913100000|2024-11-29 20:45:00|7025.3|7007.3|7024.5|7006.5|7025.3|7007.3|7024.5|7006.5|0
1732913700000|2024-11-29 20:55:00|7024.4|7006.4|7022.5|7004.5|7024.5|7006.5|7021.6|7003.6|0
1732914000000|2024-11-29 21:00:00|7022.6|7004.6|7022.6|7004.6|7022.6|7004.6|7022.6|7004.6|0
1733094000000|2024-12-01 23:00:00|7029.8|7011.8|7029.2|7011.2|7030|7012|7028.8|7010.8|0
1733094300000|2024-12-01 23:05:00|7029.1|7011.1|7026.1|7008.1|7029.2|7011.2|7024.8|7006.8|0
1733094600000|2024-12-01 23:10:00|7026|7008|7026.9|7008.9|7027.3|7009.3|7024.2|7006.2|0
1733094900000|2024-12-01 23:15:00|7027|7009|7025.2|7007.2|7027.7|7009.7|7025|7007|0
1733095200000|2024-12-01 23:20:00|7025|7007|7025.8|7007.8|7025.8|7007.8|7024.6|7006.6|0
1733095500000|2024-12-01 23:25:00|7025.6|7007.6|7025.6|7007.6|7026.4|7008.4|7025.4|7007.4|0
1733095800000|2024-12-01 23:30:00|7025.7|7007.7|7024.8|7006.8|7025.7|7007.7|7024.2|7006.2|0
1733096100000|2024-12-01 23:35:00|7024.9|7006.9|7023.5|7005.5|7025.2|7007.2|7023.1|7005.1|0
1733096400000|2024-12-01 23:40:00|7023.7|7005.7|7023.7|7005.7|7024.6|7006.6|7023.1|7005.1|0
1733096700000|2024-12-01 23:45:00|7023.6|7005.6|7024.8|7006.8|7025.4|7007.4|7023.5|7005.5|0
1733097000000|2024-12-01 23:50:00|7025|7007|7024.4|7006.4|7025.6|7007.6|7024|7006|0
1733097300000|2024-12-01 23:55:00|7024.5|7006.5|7024.7|7006.7|7024.8|7006.8|7024|7006|0
1733097600000|2024-12-02 00:00:00|7024.8|7006.8|7026.9|7008.9|7027.3|7009.3|7024.8|7006.8|0
1733097900000|2024-12-02 00:05:00|7027|7009|7027.4|7009.4|7027.8|7009.8|7026.7|7008.7|0
1733098200000|2024-12-02 00:10:00|7027.3|7009.3|7026.2|7008.2|7027.5|7009.5|7025.8|7007.8|0
1733098500000|2024-12-02 00:15:00|7026.1|7008.1|7025.7|7007.7|7026.8|7008.8|7022.8|7004.8|0
1733098800000|2024-12-02 00:20:00|7025.8|7007.8|7026.7|7008.7|7026.9|7008.9|7025.5|7007.5|0
1733099100000|2024-12-02 00:25:00|7026.8|7008.8|7025.6|7007.6|7027.6|7009.6|7025.6|7007.6|0
1733099400000|2024-12-02 00:30:00|7025.7|7007.7|7022.6|7004.6|7025.8|7007.8|7022|7004|0
1733099700000|2024-12-02 00:35:00|7022.7|7004.7|7023|7005|7023.5|7005.5|7021.9|7003.9|0
1733100000000|2024-12-02 00:40:00|7022.9|7004.9|7021.9|7003.9|7023.2|7005.2|7021.9|7003.9|0
1733100300000|2024-12-02 00:45:00|7022|7004|7022.3|7004.3|7022.7|7004.7|7021.1|7003.1|0
1733100600000|2024-12-02 00:50:00|7022|7004|7024.2|7006.2|7024.2|7006.2|7021.8|7003.8|0
1733100900000|2024-12-02 00:55:00|7024.1|7006.1|7023.4|7005.4|7024.9|7006.9|7023.3|7005.3|0
1733101200000|2024-12-02 01:00:00|7023.2|7005.2|7022.3|7004.3|7023.3|7005.3|7021.9|7003.9|0
1733101500000|2024-12-02 01:05:00|7022.1|7004.1|7022.9|7004.9|7023.4|7005.4|7021.6|7003.6|0
1733101800000|2024-12-02 01:10:00|7023|7005|7023.9|7005.9|7024.4|7006.4|7023|7005|0
1733102100000|2024-12-02 01:15:00|7023.5|7005.5|6973.4|6967.4|7023.8|7005.8|6971.4|6965.4|1610
1733102400000|2024-12-02 01:20:00|6972.4|6966.4|6958.4|6952.4|6976.4|6970.4|6957.4|6951.4|1295
1733102700000|2024-12-02 01:25:00|6957.4|6951.4|6949.4|6943.4|6959.4|6953.4|6945.4|6939.4|1091
1733103000000|2024-12-02 01:30:00|6946.4|6940.4|6954.4|6948.4|6959.4|6953.4|6935.4|6929.4|4408
1733103300000|2024-12-02 01:35:00|6957.4|6951.4|6974.4|6968.4|6977.4|6971.4|6954.4|6948.4|2952
1733103600000|2024-12-02 01:40:00|6973.4|6967.4|6996.4|6990.4|7005.4|6999.4|6971.4|6965.4|2651
1733103900000|2024-12-02 01:45:00|6999.4|6993.4|7013.4|7007.4|7028.4|7022.4|6999.4|6993.4|4056
1733104200000|2024-12-02 01:50:00|7014.4|7008.4|7032.4|7026.4|7034.4|7028.4|7004.4|6998.4|2770
1733104500000|2024-12-02 01:55:00|7031.4|7025.4|7056.4|7050.4|7064.4|7058.4|7028.4|7022.4|4692
1733104800000|2024-12-02 02:00:00|7055.4|7049.4|7049.4|7043.4|7062.4|7056.4|7045.4|7039.4|2640
1733105100000|2024-12-02 02:05:00|7048.4|7042.4|7023.4|7017.4|7050.4|7044.4|7016.4|7010.4|2247
1733105400000|2024-12-02 02:10:00|7022.4|7016.4|7017.4|7011.4|7033.4|7027.4|7017.4|7011.4|1316
1733105700000|2024-12-02 02:15:00|7016.4|7010.4|7008.4|7002.4|7022.4|7016.4|7001.4|6995.4|1492
1733106000000|2024-12-02 02:20:00|7007.4|7001.4|7008.4|7002.4|7011.4|7005.4|6990.4|6984.4|1391
1733106300000|2024-12-02 02:25:00|7009.4|7003.4|7006.4|7000.4|7013.4|7007.4|6999.4|6993.4|1182
1733106600000|2024-12-02 02:30:00|7005.4|6999.4|7010.4|7004.4|7020.4|7014.4|7005.4|6999.4|942
1733106900000|2024-12-02 02:35:00|7009.4|7003.4|6998.4|6992.4|7012.4|7006.4|6994.4|6988.4|1093
1733107200000|2024-12-02 02:40:00|6999.4|6993.4|6978.4|6972.4|6999.4|6993.4|6975.4|6969.4|1526
1733107500000|2024-12-02 02:45:00|6979.4|6973.4|6972.4|6966.4|6983.4|6977.4|6971.4|6965.4|988
1733107800000|2024-12-02 02:50:00|6973.4|6967.4|6973.4|6967.4|6978.4|6972.4|6968.4|6962.4|1155
1733108100000|2024-12-02 02:55:00|6972.4|6966.4|6977.4|6971.4|6979.4|6973.4|6967.4|6961.4|770
1733108400000|2024-12-02 03:00:00|6976.4|6970.4|6968.4|6962.4|6978.4|6972.4|6958.4|6952.4|1097
1733108700000|2024-12-02 03:05:00|6969.4|6963.4|6978.4|6972.4|6979.4|6973.4|6964.4|6958.4|753
1733109000000|2024-12-02 03:10:00|6977.4|6971.4|6976.4|6970.4|6983.4|6977.4|6969.4|6963.4|757
1733109300000|2024-12-02 03:15:00|6977.4|6971.4|6971.2|6965.2|6978.4|6972.4|6966.2|6960.2|762
1733109600000|2024-12-02 03:20:00|6970.2|6964.2|6975.2|6969.2|6977.2|6971.2|6968.2|6962.2|604
1733109900000|2024-12-02 03:25:00|6976.2|6970.2|6983.2|6977.2|6983.2|6977.2|6973.2|6967.2|727
1733110200000|2024-12-02 03:30:00|6982.2|6976.2|6977.2|6971.2|6982.2|6976.2|6971.2|6965.2|1005
1733110500000|2024-12-02 03:35:00|6976.2|6970.2|6978.2|6972.2|6978.2|6972.2|6968.2|6962.2|755
1733110800000|2024-12-02 03:40:00|6979.2|6973.2|6975.2|6969.2|6979.2|6973.2|6971.2|6965.2|610
1733111100000|2024-12-02 03:45:00|6974.2|6968.2|6975.2|6969.2|6979.2|6973.2|6973.2|6967.2|476
1733111400000|2024-12-02 03:50:00|6976.2|6970.2|6977.2|6971.2|6979.2|6973.2|6973.2|6967.2|445
1733111700000|2024-12-02 03:55:00|6976.2|6970.2|6981.2|6975.2|6982.2|6976.2|6975.2|6969.2|254
1733112000000|2024-12-02 04:00:00|6985.5|6967.5|6986.9|6968.9|6987.1|6969.1|6985.4|6967.4|0
1733112300000|2024-12-02 04:05:00|6987|6969|6985.4|6967.4|6987.4|6969.4|6985.4|6967.4|0
1733112600000|2024-12-02 04:10:00|6985.5|6967.5|6985.5|6967.5|6985.8|6967.8|6985.1|6967.1|0
1733112900000|2024-12-02 04:15:00|6985.4|6967.4|6985.4|6967.4|6985.6|6967.6|6985.1|6967.1|0
1733113200000|2024-12-02 04:20:00|6985.3|6967.3|6985.4|6967.4|6985.8|6967.8|6984.9|6966.9|0
1733113500000|2024-12-02 04:25:00|6985.2|6967.2|6986.4|6968.4|6986.6|6968.6|6985.2|6967.2|0
1733113800000|2024-12-02 04:30:00|6986.5|6968.5|6987.5|6969.5|6987.6|6969.6|6986.2|6968.2|0
1733114100000|2024-12-02 04:35:00|6987.6|6969.6|6987.1|6969.1|6988.2|6970.2|6987.1|6969.1|0
1733114400000|2024-12-02 04:40:00|6987.2|6969.2|6987.7|6969.7|6987.7|6969.7|6987.2|6969.2|0
1733114700000|2024-12-02 04:45:00|6987.8|6969.8|6986.8|6968.8|6987.9|6969.9|6986.6|6968.6|0
1733115000000|2024-12-02 04:50:00|6986.6|6968.6|6985.7|6967.7|6986.8|6968.8|6985.5|6967.5|0
1733115300000|2024-12-02 04:55:00|6985.8|6967.8|6985.7|6967.7|6986.1|6968.1|6985.6|6967.6|14
1733115600000|2024-12-02 05:00:00|6987.2|6981.2|6964.2|6958.2|6988.2|6982.2|6961.2|6955.2|2248
1733115900000|2024-12-02 05:05:00|6962.2|6956.2|6959.2|6953.2|6968.2|6962.2|6957.2|6951.2|1069
1733116200000|2024-12-02 05:10:00|6960.2|6954.2|6953.2|6947.2|6961.2|6955.2|6953.2|6947.2|1415
1733116500000|2024-12-02 05:15:00|6952.2|6946.2|6964.2|6958.2|6967.2|6961.2|6951.2|6945.2|839
1733116800000|2024-12-02 05:20:00|6963.2|6957.2|6960.2|6954.2|6964.2|6958.2|6957.2|6951.2|551
1733117100000|2024-12-02 05:25:00|6961.2|6955.2|6973.2|6967.2|6977.2|6971.2|6961.2|6955.2|755
1733117400000|2024-12-02 05:30:00|6974.2|6968.2|6970.2|6964.2|6979.2|6973.2|6968.2|6962.2|751
1733117700000|2024-12-02 05:35:00|6969.2|6963.2|6986.2|6980.2|6987.2|6981.2|6969.2|6963.2|634
1733118000000|2024-12-02 05:40:00|6987.2|6981.2|6987.2|6981.2|6998.2|6992.2|6986.2|6980.2|726
1733118300000|2024-12-02 05:45:00|6988.2|6982.2|6994.2|6988.2|6998.2|6992.2|6984.2|6978.2|724
1733118600000|2024-12-02 05:50:00|6993.2|6987.2|7006.2|7000.2|7011.2|7005.2|6989.2|6983.2|995
1733118900000|2024-12-02 05:55:00|7008.2|7002.2|6989.2|6983.2|7011.2|7005.2|6988.2|6982.2|1074
1733119200000|2024-12-02 06:00:00|6990.2|6984.2|6988.2|6982.2|6995.2|6989.2|6986.2|6980.2|686
1733119500000|2024-12-02 06:05:00|6989.2|6983.2|6982.2|6976.2|6994.2|6988.2|6982.2|6976.2|663
1733119800000|2024-12-02 06:10:00|6983.2|6977.2|6978.2|6972.2|6985.2|6979.2|6976.2|6970.2|490
1733120100000|2024-12-02 06:15:00|6979.2|6973.2|6978.2|6972.2|6982.2|6976.2|6976.2|6970.2|595
1733120400000|2024-12-02 06:20:00|6977.2|6971.2|6972.2|6966.2|6983.2|6977.2|6971.2|6965.2|977
1733120700000|2024-12-02 06:25:00|6971.2|6965.2|6972.2|6966.2|6978.2|6972.2|6968.2|6962.2|1112
1733121000000|2024-12-02 06:30:00|6973.2|6967.2|6978.2|6972.2|6981.2|6975.2|6970.2|6964.2|730
1733121300000|2024-12-02 06:35:00|6977.2|6971.2|6982.2|6976.2|6983.2|6977.2|6974.2|6968.2|635
1733121600000|2024-12-02 06:40:00|6983.2|6977.2|6987.2|6981.2|6990.2|6984.2|6981.2|6975.2|793
1733121900000|2024-12-02 06:45:00|6988.2|6982.2|6996.2|6990.2|6997.2|6991.2|6986.2|6980.2|949
1733122200000|2024-12-02 06:50:00|6997.2|6991.2|7001.2|6995.2|7001.2|6995.2|6995.2|6989.2|1190
1733122500000|2024-12-02 06:55:00|7000.2|6994.2|7000.2|6994.2|7002.2|6996.2|6998.2|6992.2|688
1733122800000|2024-12-02 07:00:00|7001.2|6995.2|7001.2|6995.2|7004.2|6998.2|6998.2|6992.2|807
1733123100000|2024-12-02 07:05:00|7002.2|6996.2|7014.2|7008.2|7015.2|7009.2|7000.2|6994.2|868
1733123400000|2024-12-02 07:10:00|7015.2|7009.2|7019.2|7013.2|7035.2|7029.2|7015.2|7009.2|1569
1733123700000|2024-12-02 07:15:00|7020.2|7014.2|7019.2|7013.2|7025.2|7019.2|7010.2|7004.2|1009
1733124000000|2024-12-02 07:20:00|7020.2|7014.2|7022.2|7016.2|7024.2|7018.2|7018.2|7012.2|745
1733124300000|2024-12-02 07:25:00|7021.2|7015.2|7021.2|7015.2|7027.2|7021.2|7018.2|7012.2|1000
1733124600000|2024-12-02 07:30:00|7020.2|7014.2|7024.2|7018.2|7025.2|7019.2|7019.2|7013.2|994
1733124900000|2024-12-02 07:35:00|7023.2|7017.2|7024.2|7018.2|7027.2|7021.2|7020.2|7014.2|890
1733125200000|2024-12-02 07:40:00|7025.2|7019.2|7010.2|7004.2|7026.2|7020.2|7009.2|7003.2|1376
1733125500000|2024-12-02 07:45:00|7011.2|7005.2|7011.2|7005.2|7014.2|7008.2|7009.2|7003.2|871
1733125800000|2024-12-02 07:50:00|7012.2|7006.2|7006.2|7000.2|7013.2|7007.2|7005.2|6999.2|1181
1733126100000|2024-12-02 07:55:00|7005.2|6999.2|7008.2|7002.2|7010.2|7004.2|7005.2|6999.2|899
1733126400000|2024-12-02 08:00:00|7009.2|7003.2|7007.2|7001.2|7011.2|7005.2|7006.2|7000.2|1795
1733126700000|2024-12-02 08:05:00|7008.2|7002.2|7019.2|7013.2|7021.2|7015.2|7007.2|7001.2|1309
1733127000000|2024-12-02 08:10:00|7020.2|7014.2|7017.2|7011.2|7024.2|7018.2|7015.2|7009.2|2227
1733127300000|2024-12-02 08:15:00|7018.2|7012.2|7019.2|7013.2|7019.2|7013.2|7012.2|7006.2|2895
1733127600000|2024-12-02 08:20:00|7018.2|7012.2|7020.2|7014.2|7022.2|7016.2|7018.2|7012.2|703
1733127900000|2024-12-02 08:25:00|7021.2|7015.2|7022.2|7016.2|7025.2|7019.2|7018.2|7012.2|496
1733128200000|2024-12-02 08:30:00|7030.2|7012.2|7031.4|7013.4|7032|7014|7029.7|7011.7|102
1733128500000|2024-12-02 08:35:00|7031.2|7013.2|7030.7|7012.7|7032.1|7014.1|7030.4|7012.4|0
1733128800000|2024-12-02 08:40:00|7030.6|7012.6|7032|7014|7032.2|7014.2|7030.6|7012.6|0
1733129100000|2024-12-02 08:45:00|7031.9|7013.9|7032.3|7014.3|7032.6|7014.6|7031.4|7013.4|0
1733129400000|2024-12-02 08:50:00|7032.5|7014.5|7032.8|7014.8|7033.1|7015.1|7032.1|7014.1|0
1733129700000|2024-12-02 08:55:00|7032.7|7014.7|7033.6|7015.6|7033.6|7015.6|7032.4|7014.4|0
1733130000000|2024-12-02 09:00:00|7033.5|7015.5|7032.9|7014.9|7034.2|7016.2|7032.9|7014.9|0
1733130300000|2024-12-02 09:05:00|7033|7015|7032.2|7014.2|7033|7015|7031.1|7013.1|0
1733130600000|2024-12-02 09:10:00|7032.1|7014.1|7032.8|7014.8|7033.4|7015.4|7032.1|7014.1|0
1733130900000|2024-12-02 09:15:00|7023.2|7017.2|7029.2|7023.2|7033.2|7027.2|7023.2|7017.2|363
1733131200000|2024-12-02 09:20:00|7030.2|7024.2|7027.2|7021.2|7032.2|7026.2|7026.2|7020.2|118
1733131500000|2024-12-02 09:25:00|7029.2|7023.2|7030.2|7024.2|7030.2|7024.2|7028.2|7022.2|53
1733131800000|2024-12-02 09:30:00|7031.2|7025.2|7033.2|7027.2|7035.2|7029.2|7031.2|7025.2|80
1733132100000|2024-12-02 09:35:00|7034.2|7028.2|7033.2|7027.2|7035.2|7029.2|7033.2|7027.2|39
1733132400000|2024-12-02 09:40:00|7032.2|7026.2|7032.2|7026.2|7033.2|7027.2|7032.2|7026.2|36
1733132700000|2024-12-02 09:45:00|7031.2|7025.2|7028.2|7022.2|7031.2|7025.2|7027.2|7021.2|45
1733133000000|2024-12-02 09:50:00|7027.2|7021.2|7029.2|7023.2|7031.2|7025.2|7027.2|7021.2|108
1733133300000|2024-12-02 09:55:00|7030.2|7024.2|7029.2|7023.2|7030.2|7024.2|7028.2|7022.2|24
1733133600000|2024-12-02 10:00:00|7027.7|7021.7|7024.2|7018.2|7028.7|7022.7|7018.2|7012.2|736
1733133900000|2024-12-02 10:05:00|7024.7|7018.7|7024.2|7018.2|7028.7|7022.7|7022.2|7016.2|44
1733134200000|2024-12-02 10:10:00|7023.7|7017.7|7029.7|7023.7|7030.7|7024.7|7021.2|7015.2|79
1733134500000|2024-12-02 10:15:00|7029.2|7023.2|7030.7|7024.7|7033.7|7027.7|7028.2|7022.2|89
1733134800000|2024-12-02 10:20:00|7031.2|7025.2|7035.7|7029.7|7041.2|7035.2|7031.2|7025.2|232
1733135100000|2024-12-02 10:25:00|7035.2|7029.2|7029.2|7023.2|7035.7|7029.7|7027.7|7021.7|96
1733135400000|2024-12-02 10:30:00|7028.7|7022.7|7028.7|7022.7|7029.7|7023.7|7023.7|7017.7|270
1733135700000|2024-12-02 10:35:00|7028.2|7022.2|7025.7|7019.7|7029.2|7023.2|7025.7|7019.7|12
1733136000000|2024-12-02 10:40:00|7026.2|7020.2|7024.2|7018.2|7026.7|7020.7|7023.2|7017.2|32
1733136300000|2024-12-02 10:45:00|7023.7|7017.7|7029.2|7023.2|7030.2|7024.2|7023.7|7017.7|114
1733136600000|2024-12-02 10:50:00|7028.7|7022.7|7028.7|7022.7|7029.7|7023.7|7027.7|7021.7|23
1733136900000|2024-12-02 10:55:00|7027.7|7021.7|7025.7|7019.7|7028.2|7022.2|7024.7|7018.7|60
1733137200000|2024-12-02 11:00:00|7025.2|7019.2|7026.7|7020.7|7029.7|7023.7|7025.2|7019.2|42
1733137500000|2024-12-02 11:05:00|7027.2|7021.2|7026.7|7020.7|7028.7|7022.7|7025.7|7019.7|41
1733137800000|2024-12-02 11:10:00|7027.2|7021.2|7028.7|7022.7|7029.7|7023.7|7026.2|7020.2|17
1733138100000|2024-12-02 11:15:00|7028.2|7022.2|7029.2|7023.2|7029.7|7023.7|7026.7|7020.7|27
1733138400000|2024-12-02 11:20:00|7029.7|7023.7|7031.2|7025.2|7031.7|7025.7|7029.2|7023.2|58
1733138700000|2024-12-02 11:25:00|7031.7|7025.7|7030.7|7024.7|7031.7|7025.7|7029.2|7023.2|15
1733139000000|2024-12-02 11:30:00|7030.2|7024.2|7037.2|7031.2|7037.2|7031.2|7030.2|7024.2|49
1733139300000|2024-12-02 11:35:00|7037.7|7031.7|7036.2|7030.2|7037.7|7031.7|7033.7|7027.7|26
1733139600000|2024-12-02 11:40:00|7036.7|7030.7|7038.7|7032.7|7038.7|7032.7|7036.2|7030.2|44
1733139900000|2024-12-02 11:45:00|7039.7|7033.7|7041.7|7035.7|7042.7|7036.7|7038.7|7032.7|78
1733140200000|2024-12-02 11:50:00|7040.7|7034.7|7038.7|7032.7|7041.7|7035.7|7036.7|7030.7|77
1733140500000|2024-12-02 11:55:00|7038.2|7032.2|7033.7|7027.7|7038.2|7032.2|7033.7|7027.7|55
1733140800000|2024-12-02 12:00:00|7034.2|7028.2|7035.2|7029.2|7038.2|7032.2|7032.7|7026.7|59
1733141100000|2024-12-02 12:05:00|7034.7|7028.7|7041.7|7035.7|7041.7|7035.7|7034.7|7028.7|19
1733141400000|2024-12-02 12:10:00|7041.2|7035.2|7048.7|7042.7|7051.2|7045.2|7040.7|7034.7|120
1733141700000|2024-12-02 12:15:00|7049.7|7043.7|7046.2|7040.2|7050.2|7044.2|7045.2|7039.2|79
1733142000000|2024-12-02 12:20:00|7046.7|7040.7|7045.2|7039.2|7050.7|7044.7|7045.2|7039.2|204
1733142300000|2024-12-02 12:25:00|7044.7|7038.7|7040.2|7034.2|7044.7|7038.7|7040.2|7034.2|18
1733142600000|2024-12-02 12:30:00|7040.7|7034.7|7038.7|7032.7|7043.7|7037.7|7038.2|7032.2|91
1733142900000|2024-12-02 12:35:00|7038.2|7032.2|7035.7|7029.7|7038.2|7032.2|7034.7|7028.7|45
1733143200000|2024-12-02 12:40:00|7036.2|7030.2|7037.2|7031.2|7037.7|7031.7|7035.2|7029.2|49
1733143500000|2024-12-02 12:45:00|7036.7|7030.7|7036.7|7030.7|7039.7|7033.7|7036.2|7030.2|31
1733143800000|2024-12-02 12:50:00|7036.2|7030.2|7031.2|7025.2|7036.7|7030.7|7030.7|7024.7|58
1733144100000|2024-12-02 12:55:00|7030.7|7024.7|7030.7|7024.7|7032.2|7026.2|7028.2|7022.2|47
1733144400000|2024-12-02 13:00:00|7029.7|7023.7|7032.2|7026.2|7033.7|7027.7|7029.7|7023.7|29
1733144700000|2024-12-02 13:05:00|7031.7|7025.7|7033.7|7027.7|7034.7|7028.7|7030.7|7024.7|26
1733145000000|2024-12-02 13:10:00|7034.2|7028.2|7032.7|7026.7|7034.7|7028.7|7031.7|7025.7|21
1733145300000|2024-12-02 13:15:00|7032.2|7026.2|7033.7|7027.7|7034.7|7028.7|7031.2|7025.2|34
1733145600000|2024-12-02 13:20:00|7034.2|7028.2|7033.2|7027.2|7034.7|7028.7|7031.7|7025.7|27
1733145900000|2024-12-02 13:25:00|7033.7|7027.7|7033.2|7027.2|7033.7|7027.7|7032.7|7026.7|13
1733146200000|2024-12-02 13:30:00|7032.7|7026.7|7031.7|7025.7|7032.7|7026.7|7030.7|7024.7|36
1733146500000|2024-12-02 13:35:00|7032.2|7026.2|7030.7|7024.7|7032.7|7026.7|7029.7|7023.7|43
1733146800000|2024-12-02 13:40:00|7030.2|7024.2|7031.7|7025.7|7032.7|7026.7|7029.2|7023.2|82
1733147100000|2024-12-02 13:45:00|7030.7|7024.7|7032.2|7026.2|7032.7|7026.7|7029.7|7023.7|32
1733147400000|2024-12-02 13:50:00|7032.7|7026.7|7033.7|7027.7|7033.7|7027.7|7030.7|7024.7|14
1733147700000|2024-12-02 13:55:00|7032.7|7026.7|7033.2|7027.2|7033.7|7027.7|7029.7|7023.7|28
1733148000000|2024-12-02 14:00:00|7033.7|7027.7|7032.7|7026.7|7034.2|7028.2|7031.2|7025.2|17
1733148300000|2024-12-02 14:05:00|7032.2|7026.2|7029.2|7023.2|7032.7|7026.7|7028.7|7022.7|18
1733148600000|2024-12-02 14:10:00|7028.7|7022.7|7029.7|7023.7|7030.2|7024.2|7027.7|7021.7|21
1733148900000|2024-12-02 14:15:00|7030.2|7024.2|7029.7|7023.7|7031.2|7025.2|7029.2|7023.2|15
1733149200000|2024-12-02 14:20:00|7029.2|7023.2|7030.2|7024.2|7031.2|7025.2|7029.2|7023.2|13
1733149500000|2024-12-02 14:25:00|7029.7|7023.7|7028.7|7022.7|7030.7|7024.7|7027.7|7021.7|53
1733149800000|2024-12-02 14:30:00|7029.2|7023.2|7028.2|7022.2|7036.2|7030.2|7022.7|7016.7|578
1733150100000|2024-12-02 14:35:00|7027.7|7021.7|7004.2|6998.2|7027.7|7021.7|7003.2|6997.2|696
1733150400000|2024-12-02 14:40:00|7003.7|6997.7|7003.2|6997.2|7007.7|7001.7|6997.7|6991.7|479
1733150700000|2024-12-02 14:45:00|7002.7|6996.7|7010.7|7004.7|7013.7|7007.7|6997.7|6991.7|443
1733151000000|2024-12-02 14:50:00|7010.2|7004.2|7001.2|6995.2|7012.7|7006.7|6997.7|6991.7|389
1733151300000|2024-12-02 14:55:00|7001.7|6995.7|7002.2|6996.2|7004.7|6998.7|6998.7|6992.7|167
1733151600000|2024-12-02 15:00:00|7001.7|6995.7|7000.2|6994.2|7005.7|6999.7|6992.2|6986.2|246
1733151900000|2024-12-02 15:05:00|7000.7|6994.7|7004.2|6998.2|7007.2|7001.2|6997.2|6991.2|195
1733152200000|2024-12-02 15:10:00|7004.7|6998.7|6999.7|6993.7|7006.2|7000.2|6998.7|6992.7|86
1733152500000|2024-12-02 15:15:00|6999.2|6993.2|7001.7|6995.7|7002.7|6996.7|6993.7|6987.7|155
1733152800000|2024-12-02 15:20:00|7000.7|6994.7|6998.7|6992.7|7003.7|6997.7|6997.2|6991.2|156
1733153100000|2024-12-02 15:25:00|6999.2|6993.2|6988.7|6982.7|6999.2|6993.2|6988.2|6982.2|388
1733153400000|2024-12-02 15:30:00|6987.7|6981.7|6990.2|6984.2|6991.7|6985.7|6980.2|6974.2|502
1733153700000|2024-12-02 15:35:00|6990.7|6984.7|6992.2|6986.2|6996.7|6990.7|6989.7|6983.7|208
1733154000000|2024-12-02 15:40:00|6992.7|6986.7|6988.2|6982.2|6996.2|6990.2|6987.7|6981.7|109
1733154300000|2024-12-02 15:45:00|6988.7|6982.7|6994.2|6988.2|6994.7|6988.7|6986.2|6980.2|210
1733154600000|2024-12-02 15:50:00|6993.7|6987.7|6990.2|6984.2|6996.2|6990.2|6988.7|6982.7|133
1733154900000|2024-12-02 15:55:00|6990.7|6984.7|6994.2|6988.2|7001.2|6995.2|6990.2|6984.2|312
1733155200000|2024-12-02 16:00:00|6993.2|6987.2|6988.2|6982.2|6993.2|6987.2|6985.2|6979.2|217
1733155500000|2024-12-02 16:05:00|6989.2|6983.2|6998.2|6992.2|7001.2|6995.2|6988.2|6982.2|133
1733155800000|2024-12-02 16:10:00|6997.2|6991.2|7001.2|6995.2|7007.2|7001.2|6996.2|6990.2|151
1733156100000|2024-12-02 16:15:00|7003.2|6997.2|7006.2|7000.2|7011.2|7005.2|7002.2|6996.2|106
1733156400000|2024-12-02 16:20:00|7008.2|7002.2|7012.2|7006.2|7014.2|7008.2|7008.2|7002.2|114
1733156700000|2024-12-02 16:25:00|7013.2|7007.2|7011.2|7005.2|7017.2|7011.2|7010.2|7004.2|151
1733157000000|2024-12-02 16:30:00|7012.2|7006.2|7010.2|7004.2|7014.2|7008.2|7007.2|7001.2|238
1733157300000|2024-12-02 16:35:00|7011.2|7005.2|7016.2|7010.2|7016.2|7010.2|7010.2|7004.2|60
1733157600000|2024-12-02 16:40:00|7015.2|7009.2|7012.2|7006.2|7015.2|7009.2|7012.2|7006.2|53
1733157900000|2024-12-02 16:45:00|7011.2|7005.2|7017.2|7011.2|7018.2|7012.2|7011.2|7005.2|146
1733158200000|2024-12-02 16:50:00|7018.2|7012.2|7010.2|7004.2|7018.2|7012.2|7010.2|7004.2|52
1733158500000|2024-12-02 16:55:00|7008.2|7002.2|7005.2|6999.2|7008.2|7002.2|7003.2|6997.2|40
1733158800000|2024-12-02 17:00:00|7006.2|7000.2|7007.2|7001.2|7008.2|7002.2|7006.2|7000.2|29
1733159100000|2024-12-02 17:05:00|7008.2|7002.2|7010.2|7004.2|7010.2|7004.2|7008.2|7002.2|11
1733159400000|2024-12-02 17:10:00|7011.2|7005.2|7016.2|7010.2|7016.2|7010.2|7011.2|7005.2|93
1733159700000|2024-12-02 17:15:00|7017.2|7011.2|7016.2|7010.2|7017.2|7011.2|7015.2|7009.2|22
1733160000000|2024-12-02 17:20:00|7015.2|7009.2|7016.2|7010.2|7018.2|7012.2|7015.2|7009.2|42
1733160300000|2024-12-02 17:25:00|7017.2|7011.2|7017.2|7011.2|7018.2|7012.2|7017.2|7011.2|82
1733160600000|2024-12-02 17:30:00|7016.2|7010.2|7015.2|7009.2|7018.2|7012.2|7013.2|7007.2|28
1733160900000|2024-12-02 17:35:00|7017.2|7011.2|7016.2|7010.2|7017.2|7011.2|7016.2|7010.2|29
1733161200000|2024-12-02 17:40:00|7015.2|7009.2|7016.2|7010.2|7016.2|7010.2|7015.2|7009.2|27
1733161500000|2024-12-02 17:45:00|7015.2|7009.2|7015.2|7009.2|7018.2|7012.2|7015.2|7009.2|76
1733161800000|2024-12-02 17:50:00|7017.2|7011.2|7016.2|7010.2|7017.2|7011.2|7014.2|7008.2|65
1733162100000|2024-12-02 17:55:00|7017.2|7011.2|7019.2|7013.2|7019.2|7013.2|7015.2|7009.2|209
1733162400000|2024-12-02 18:00:00|7018.2|7012.2|7016.2|7010.2|7018.2|7012.2|7016.2|7010.2|208
1733162700000|2024-12-02 18:05:00|7015.2|7009.2|7015.2|7009.2|7017.2|7011.2|7014.2|7008.2|197
1733163000000|2024-12-02 18:10:00|7014.2|7008.2|7017.2|7011.2|7019.2|7013.2|7014.2|7008.2|54
1733163300000|2024-12-02 18:15:00|7016.2|7010.2|7015.2|7009.2|7016.2|7010.2|7013.2|7007.2|50
1733163600000|2024-12-02 18:20:00|7013.2|7007.2|7013.2|7007.2|7013.2|7007.2|7010.2|7004.2|47
1733163900000|2024-12-02 18:25:00|7011.2|7005.2|7016.2|7010.2|7016.2|7010.2|7010.2|7004.2|112
1733164200000|2024-12-02 18:30:00|7017.2|7011.2|7020.2|7014.2|7020.2|7014.2|7015.2|7009.2|271
1733164500000|2024-12-02 18:35:00|7021.2|7015.2|7017.2|7011.2|7022.2|7016.2|7015.2|7009.2|235
1733164800000|2024-12-02 18:40:00|7018.2|7012.2|7020.2|7014.2|7021.2|7015.2|7017.2|7011.2|86
1733165100000|2024-12-02 18:45:00|7019.2|7013.2|7017.2|7011.2|7021.2|7015.2|7017.2|7011.2|91
1733165400000|2024-12-02 18:50:00|7016.2|7010.2|7019.2|7013.2|7019.2|7013.2|7015.2|7009.2|104
1733165700000|2024-12-02 18:55:00|7020.2|7014.2|7026.5|7008.5|7026.5|7019.2|7020.2|7008.4|169
1733166000000|2024-12-02 19:00:00|7026.4|7008.4|7027.7|7009.7|7027.9|7009.9|7025.9|7007.9|0
1733166300000|2024-12-02 19:05:00|7027.8|7009.8|7028.6|7010.6|7028.6|7010.6|7026.7|7008.7|0
1733166600000|2024-12-02 19:10:00|7028.5|7010.5|7032.4|7014.4|7033.7|7015.7|7027.6|7009.6|0
1733166900000|2024-12-02 19:15:00|7032.5|7014.5|7032.5|7014.5|7034.4|7016.4|7032.2|7014.2|0
1733167200000|2024-12-02 19:20:00|7032.4|7014.4|7032.6|7014.6|7032.6|7014.6|7030.5|7012.5|0
1733167500000|2024-12-02 19:25:00|7032.7|7014.7|7034.6|7016.6|7034.8|7016.8|7032.3|7014.3|0
1733167800000|2024-12-02 19:30:00|7034.7|7016.7|7035|7017|7035.2|7017.2|7034.6|7016.6|0
1733168100000|2024-12-02 19:35:00|7034.9|7016.9|7035|7017|7036|7018|7033.3|7015.3|0
1733168400000|2024-12-02 19:40:00|7035.1|7017.1|7036.1|7018.1|7036.1|7018.1|7035.1|7017.1|0
1733168700000|2024-12-02 19:45:00|7036.2|7018.2|7037.7|7019.7|7038.6|7020.6|7035.9|7017.9|0
1733169000000|2024-12-02 19:50:00|7037.6|7019.6|7033.6|7015.6|7038.5|7020.5|7033.4|7015.4|0
1733169300000|2024-12-02 19:55:00|7033.7|7015.7|7035.8|7017.8|7035.8|7017.8|7032.2|7014.2|0
1733169600000|2024-12-02 20:00:00|7035.7|7017.7|7035.4|7017.4|7035.7|7017.7|7034.6|7016.6|0
1733169900000|2024-12-02 20:05:00|7035.5|7017.5|7036.3|7018.3|7036.4|7018.4|7035.5|7017.5|0
1733170200000|2024-12-02 20:10:00|7035.5|7017.5|7037.5|7019.5|7037.7|7019.7|7035.4|7017.4|0
1733170500000|2024-12-02 20:15:00|7037.4|7019.4|7045.2|7027.2|7045.2|7027.2|7037.4|7019.4|0
1733170800000|2024-12-02 20:20:00|7045.3|7027.3|7041.1|7023.1|7047.2|7029.2|7041.1|7023.1|0
1733171100000|2024-12-02 20:25:00|7041|7023|7042.3|7024.3|7042.4|7024.4|7039.4|7021.4|0
1733171400000|2024-12-02 20:30:00|7042.4|7024.4|7045.5|7027.5|7045.5|7027.5|7041.9|7023.9|0
1733171700000|2024-12-02 20:35:00|7045.4|7027.4|7037.7|7019.7|7046.2|7028.2|7037.6|7019.6|0
1733172000000|2024-12-02 20:40:00|7037.6|7019.6|7038.6|7020.6|7039.4|7021.4|7036.5|7018.5|0
1733172300000|2024-12-02 20:45:00|7038.5|7020.5|7035.3|7017.3|7038.7|7020.7|7034.2|7016.2|0
1733172600000|2024-12-02 20:50:00|7035|7017|7037.2|7019.2|7041|7023|7035|7017|0
1733172900000|2024-12-02 20:55:00|7037.6|7019.6|7042.4|7024.4|7043.6|7025.6|7037.4|7019.4|0
1733173200000|2024-12-02 21:00:00|7042.1|7024.1|7044.2|7026.2|7044.2|7026.2|7041.6|7023.6|0
1733173500000|2024-12-02 21:05:00|7043.8|7025.8|7045.8|7027.8|7045.9|7027.9|7043.4|7025.4|0
1733173800000|2024-12-02 21:10:00|7046|7028|7045.8|7027.8|7046.8|7028.8|7045.2|7027.2|0
1733174100000|2024-12-02 21:15:00|7045.6|7027.6|7044.2|7026.2|7046.2|7028.2|7044.2|7026.2|0
1733174400000|2024-12-02 21:20:00|7044.1|7026.1|7045.2|7027.2|7045.4|7027.4|7043.6|7025.6|0
1733174700000|2024-12-02 21:25:00|7045|7027|7043.6|7025.6|7045.1|7027.1|7043.6|7025.6|0
1733175000000|2024-12-02 21:30:00|7043.4|7025.4|7044.2|7026.2|7044.2|7026.2|7043.2|7025.2|0
1733175300000|2024-12-02 21:35:00|7044.3|7026.3|7044.8|7026.8|7044.8|7026.8|7044|7026|0
1733175600000|2024-12-02 21:40:00|7044.7|7026.7|7043.4|7025.4|7044.8|7026.8|7042.7|7024.7|0
1733175900000|2024-12-02 21:45:00|7043.2|7025.2|7043.2|7025.2|7043.4|7025.4|7042.7|7024.7|0
1733176200000|2024-12-02 21:50:00|7043|7025|7044|7026|7044|7026|7042.7|7024.7|0
1733176500000|2024-12-02 21:55:00|7043.9|7025.9|7043.2|7025.2|7044|7026|7042.3|7024.3|0
1733176800000|2024-12-02 22:00:00|7043.1|7025.1|7042.7|7024.7|7043.3|7025.3|7042.7|7024.7|0
1733177100000|2024-12-02 22:05:00|7042.6|7024.6|7042|7024|7042.8|7024.8|7042|7024|0
1733177400000|2024-12-02 22:10:00|7042.1|7024.1|7042.6|7024.6|7042.7|7024.7|7042|7024|0
1733177700000|2024-12-02 22:15:00|7042.7|7024.7|7043.1|7025.1|7043.1|7025.1|7042.7|7024.7|0
1733178000000|2024-12-02 22:20:00|7043.4|7025.4|7043.3|7025.3|7043.4|7025.4|7043.2|7025.2|0
1733178300000|2024-12-02 22:25:00|7043.2|7025.2|7043.2|7025.2|7043.2|7025.2|7043.2|7025.2|0
1733178600000|2024-12-02 22:30:00|7043.1|7025.1|7043.1|7025.1|7043.1|7025.1|7043.1|7025.1|0
1733178900000|2024-12-02 22:35:00|7043.2|7025.2|7042.8|7024.8|7043.3|7025.3|7042.8|7024.8|0
1733179500000|2024-12-02 22:45:00|7043|7025|7043|7025|7043.2|7025.2|7043|7025|0
1733179800000|2024-12-02 22:50:00|7042.9|7024.9|7042.9|7024.9|7043|7025|7042.9|7024.9|0
1733180100000|2024-12-02 22:55:00|7043|7025|7043.2|7025.2|7043.3|7025.3|7043|7025|0
1733180400000|2024-12-02 23:00:00|7042.3|7024.3|7042|7024|7042.4|7024.4|7041.1|7023.1|0
1733180700000|2024-12-02 23:05:00|7042.1|7024.1|7042.7|7024.7|7042.7|7024.7|7041.7|7023.7|0
1733181000000|2024-12-02 23:10:00|7042.6|7024.6|7042.9|7024.9|7043.1|7025.1|7042.3|7024.3|0
1733181300000|2024-12-02 23:15:00|7043.1|7025.1|7043.8|7025.8|7043.8|7025.8|7042.9|7024.9|0
1733181600000|2024-12-02 23:20:00|7044.2|7026.2|7045.8|7027.8|7046|7028|7044.2|7026.2|0
1733181900000|2024-12-02 23:25:00|7045.7|7027.7|7045|7027|7045.8|7027.8|7044.8|7026.8|0
1733182200000|2024-12-02 23:30:00|7045.1|7027.1|7044.2|7026.2|7045.2|7027.2|7044|7026|0
1733182500000|2024-12-02 23:35:00|7044.4|7026.4|7043.6|7025.6|7044.6|7026.6|7043.6|7025.6|0
1733182800000|2024-12-02 23:40:00|7043.8|7025.8|7043.1|7025.1|7043.8|7025.8|7043.1|7025.1|0
1733183100000|2024-12-02 23:45:00|7042.9|7024.9|7043.5|7025.5|7043.5|7025.5|7042.9|7024.9|0
1733183400000|2024-12-02 23:50:00|7043.7|7025.7|7044.3|7026.3|7044.5|7026.5|7043.7|7025.7|0
1733183700000|2024-12-02 23:55:00|7044.4|7026.4|7043.9|7025.9|7044.5|7026.5|7043.8|7025.8|0
1733184000000|2024-12-03 00:00:00|7044.3|7026.3|7044.1|7026.1|7044.7|7026.7|7044.1|7026.1|0
1733184300000|2024-12-03 00:05:00|7044.2|7026.2|7043.9|7025.9|7044.5|7026.5|7043.7|7025.7|0
1733184600000|2024-12-03 00:10:00|7044|7026|7043.8|7025.8|7044.1|7026.1|7043.5|7025.5|0
1733184900000|2024-12-03 00:15:00|7043.9|7025.9|7043.8|7025.8|7044.5|7026.5|7043.8|7025.8|0
1733185200000|2024-12-03 00:20:00|7043.9|7025.9|7043.7|7025.7|7044.2|7026.2|7043.5|7025.5|0
1733185500000|2024-12-03 00:25:00|7043.8|7025.8|7043.7|7025.7|7044|7026|7043.1|7025.1|0
1733185800000|2024-12-03 00:30:00|7043.8|7025.8|7044.3|7026.3|7044.3|7026.3|7043.8|7025.8|0
1733186100000|2024-12-03 00:35:00|7044.2|7026.2|7043.7|7025.7|7044.2|7026.2|7043.4|7025.4|0
1733186400000|2024-12-03 00:40:00|7043.6|7025.6|7043.3|7025.3|7043.6|7025.6|7042.9|7024.9|0
1733186700000|2024-12-03 00:45:00|7043.4|7025.4|7043.6|7025.6|7044.2|7026.2|7043.4|7025.4|0
1733187000000|2024-12-03 00:50:00|7043.8|7025.8|7043.3|7025.3|7043.8|7025.8|7043.3|7025.3|0
1733187300000|2024-12-03 00:55:00|7043.4|7025.4|7043.4|7025.4|7043.9|7025.9|7043.3|7025.3|0
1733187600000|2024-12-03 01:00:00|7043.3|7025.3|7042.2|7024.2|7043.3|7025.3|7042.2|7024.2|0
1733187900000|2024-12-03 01:05:00|7042.4|7024.4|7042.1|7024.1|7042.6|7024.6|7041.9|7023.9|0
1733188200000|2024-12-03 01:10:00|7042.3|7024.3|7033|7015|7042.3|7024.3|7032.1|7014.1|0
1733188500000|2024-12-03 01:15:00|7033.2|7015.2|7026.9|7020.9|7033.2|7025.9|7011.9|7005.9|1571
1733188800000|2024-12-03 01:20:00|7027.9|7021.9|7017.9|7011.9|7034.9|7028.9|7017.9|7011.9|858
1733189100000|2024-12-03 01:25:00|7016.9|7010.9|7003.9|6997.9|7016.9|7010.9|6999.9|6993.9|733
1733189400000|2024-12-03 01:30:00|7002.9|6996.9|7009.9|7003.9|7017.9|7011.9|6996.9|6990.9|2947
1733189700000|2024-12-03 01:35:00|7007.9|7001.9|7009.9|7003.9|7020.9|7014.9|7002.9|6996.9|1943
1733190000000|2024-12-03 01:40:00|7008.9|7002.9|7014.9|7008.9|7017.9|7011.9|7002.9|6996.9|1238
1733190300000|2024-12-03 01:45:00|7015.9|7009.9|7027.9|7021.9|7031.9|7025.9|7008.9|7002.9|1112
1733190600000|2024-12-03 01:50:00|7026.9|7020.9|7010.9|7004.9|7028.9|7022.9|7005.9|6999.9|1016
1733190900000|2024-12-03 01:55:00|7011.9|7005.9|6994.9|6988.9|7016.9|7010.9|6994.9|6988.9|1195
1733191200000|2024-12-03 02:00:00|6995.9|6989.9|6975.9|6969.9|6995.9|6989.9|6973.9|6967.9|1485
1733191500000|2024-12-03 02:05:00|6974.9|6968.9|6975.9|6969.9|6984.9|6978.9|6972.9|6966.9|1146
1733191800000|2024-12-03 02:10:00|6977.9|6971.9|6962.9|6956.9|6980.9|6974.9|6959.9|6953.9|1596
1733192100000|2024-12-03 02:15:00|6961.9|6955.9|6964.9|6958.9|6967.9|6961.9|6955.9|6949.9|1506
1733192400000|2024-12-03 02:20:00|6965.9|6959.9|6966.9|6960.9|6969.9|6963.9|6959.9|6953.9|1029
1733192700000|2024-12-03 02:25:00|6965.9|6959.9|6961.9|6955.9|6970.9|6964.9|6961.9|6955.9|849
1733193000000|2024-12-03 02:30:00|6960.9|6954.9|6935.9|6929.9|6960.9|6954.9|6931.9|6925.9|3261
1733193300000|2024-12-03 02:35:00|6934.9|6928.9|6949.9|6943.9|6957.9|6951.9|6932.9|6926.9|2500
1733193600000|2024-12-03 02:40:00|6948.9|6942.9|6951.9|6945.9|6951.9|6945.9|6942.9|6936.9|605
1733193900000|2024-12-03 02:45:00|6950.9|6944.9|6965.9|6959.9|6972.9|6966.9|6947.9|6941.9|1692
1733194200000|2024-12-03 02:50:00|6966.9|6960.9|6984.9|6978.9|6986.9|6980.9|6966.9|6960.9|1170
1733194500000|2024-12-03 02:55:00|6983.9|6977.9|6973.9|6967.9|6986.9|6980.9|6973.9|6967.9|665
1733194800000|2024-12-03 03:00:00|6972.9|6966.9|6979.9|6973.9|6981.9|6975.9|6967.9|6961.9|864
1733195100000|2024-12-03 03:05:00|6978.9|6972.9|6979.9|6973.9|6984.9|6978.9|6974.9|6968.9|841
1733195400000|2024-12-03 03:10:00|6978.9|6972.9|6981.9|6975.9|6983.9|6977.9|6971.9|6965.9|573
1733195700000|2024-12-03 03:15:00|6982.9|6976.9|6994.9|6988.9|6996.9|6990.9|6981.9|6975.9|1678
1733196000000|2024-12-03 03:20:00|6993.9|6987.9|6993.9|6987.9|6997.9|6991.9|6987.9|6981.9|1763
1733196300000|2024-12-03 03:25:00|6994.9|6988.9|7002.9|6996.9|7006.9|7000.9|6994.9|6988.9|2449
1733196600000|2024-12-03 03:30:00|7003.9|6997.9|7024.9|7018.9|7026.9|7020.9|7002.9|6996.9|1750
1733196900000|2024-12-03 03:35:00|7023.9|7017.9|7018.9|7012.9|7025.9|7019.9|7015.9|7009.9|904
1733197200000|2024-12-03 03:40:00|7019.9|7013.9|7033.9|7027.9|7034.9|7028.9|7017.9|7011.9|701
1733197500000|2024-12-03 03:45:00|7034.9|7028.9|7041.9|7035.9|7042.9|7036.9|7029.9|7023.9|1177
1733197800000|2024-12-03 03:50:00|7042.9|7036.9|7034.9|7028.9|7042.9|7036.9|7034.9|7028.9|810
1733198100000|2024-12-03 03:55:00|7033.9|7027.9|7032.9|7026.9|7037.9|7031.9|7030.9|7024.9|1059
1733198400000|2024-12-03 04:00:00|7040.7|7022.7|7041.1|7023.1|7041.4|7023.4|7040.7|7022.7|0
1733198700000|2024-12-03 04:05:00|7041.2|7023.2|7041|7023|7041.3|7023.3|7041|7023|0
1733199000000|2024-12-03 04:10:00|7041.1|7023.1|7041.5|7023.5|7041.5|7023.5|7041.1|7023.1|0
1733199300000|2024-12-03 04:15:00|7041.4|7023.4|7041.6|7023.6|7041.9|7023.9|7041.2|7023.2|0
1733199600000|2024-12-03 04:20:00|7041.7|7023.7|7042.1|7024.1|7042.1|7024.1|7041.4|7023.4|0
1733199900000|2024-12-03 04:25:00|7042|7024|7041.4|7023.4|7042.1|7024.1|7041.1|7023.1|0
1733200200000|2024-12-03 04:30:00|7041.3|7023.3|7040.9|7022.9|7041.3|7023.3|7040.9|7022.9|0
1733200500000|2024-12-03 04:35:00|7040.8|7022.8|7040.4|7022.4|7040.9|7022.9|7040.2|7022.2|0
1733200800000|2024-12-03 04:40:00|7040.2|7022.2|7040.6|7022.6|7040.6|7022.6|7040.2|7022.2|0
1733201100000|2024-12-03 04:45:00|7040.5|7022.5|7040.4|7022.4|7040.7|7022.7|7040.3|7022.3|0
1733201400000|2024-12-03 04:50:00|7040.3|7022.3|7039.7|7021.7|7040.3|7022.3|7039.6|7021.6|0
1733201700000|2024-12-03 04:55:00|7039.8|7021.8|7039.8|7021.8|7039.9|7021.9|7039.7|7021.7|18
1733202000000|2024-12-03 05:00:00|7039.7|7021.7|7016.9|7010.9|7039.7|7028.9|7011.9|7005.9|1318
1733202300000|2024-12-03 05:05:00|7017.9|7011.9|7018.9|7012.9|7024.9|7018.9|7015.9|7009.9|715
1733202600000|2024-12-03 05:10:00|7019.9|7013.9|7007.9|7001.9|7021.9|7015.9|7004.9|6998.9|1008
1733202900000|2024-12-03 05:15:00|7008.9|7002.9|7014.9|7008.9|7019.9|7013.9|7005.9|6999.9|887
1733203200000|2024-12-03 05:20:00|7015.9|7009.9|7020.9|7014.9|7021.9|7015.9|7010.9|7004.9|572
1733203500000|2024-12-03 05:25:00|7021.9|7015.9|7010.9|7004.9|7021.9|7015.9|7006.9|7000.9|525
1733203800000|2024-12-03 05:30:00|7009.9|7003.9|7009.9|7003.9|7013.9|7007.9|7007.9|7001.9|913
1733204100000|2024-12-03 05:35:00|7008.9|7002.9|7007.9|7001.9|7009.9|7003.9|6992.9|6986.9|1864
1733204400000|2024-12-03 05:40:00|7006.9|7000.9|7008.9|7002.9|7012.9|7006.9|7005.9|6999.9|966
1733204700000|2024-12-03 05:45:00|7007.9|7001.9|7024.9|7018.9|7025.9|7019.9|7006.9|7000.9|1226
1733205000000|2024-12-03 05:50:00|7023.9|7017.9|7029.9|7023.9|7032.9|7026.9|7022.9|7016.9|916
1733205300000|2024-12-03 05:55:00|7028.9|7022.9|7033.9|7027.9|7034.9|7028.9|7026.9|7020.9|720
1733205600000|2024-12-03 06:00:00|7034.9|7028.9|7055.9|7049.9|7078.9|7072.9|7034.9|7028.9|5842
1733205900000|2024-12-03 06:05:00|7056.9|7050.9|7082.9|7076.9|7090.9|7084.9|7056.9|7050.9|2969
1733206200000|2024-12-03 06:10:00|7083.9|7077.9|7070.9|7064.9|7097.9|7091.9|7068.9|7062.9|1619
1733206500000|2024-12-03 06:15:00|7069.9|7063.9|7060.9|7054.9|7078.9|7072.9|7059.9|7053.9|1403
1733206800000|2024-12-03 06:20:00|7058.9|7052.9|7061.9|7055.9|7066.9|7060.9|7050.9|7044.9|984
1733207100000|2024-12-03 06:25:00|7062.9|7056.9|7063.9|7057.9|7068.9|7062.9|7055.9|7049.9|702
1733207400000|2024-12-03 06:30:00|7064.9|7058.9|7064.9|7058.9|7071.9|7065.9|7057.9|7051.9|1172
1733207700000|2024-12-03 06:35:00|7066.9|7060.9|7070.9|7064.9|7072.9|7066.9|7064.9|7058.9|526
1733208000000|2024-12-03 06:40:00|7069.9|7063.9|7056.9|7050.9|7069.9|7063.9|7052.9|7046.9|674
1733208300000|2024-12-03 06:45:00|7055.9|7049.9|7056.9|7050.9|7059.9|7053.9|7049.9|7043.9|701
1733208600000|2024-12-03 06:50:00|7055.9|7049.9|7055.9|7049.9|7056.9|7050.9|7052.9|7046.9|347
1733208900000|2024-12-03 06:55:00|7056.9|7050.9|7044.9|7038.9|7058.9|7052.9|7042.9|7036.9|671
1733209200000|2024-12-03 07:00:00|7043.9|7037.9|7040.9|7034.9|7043.9|7037.9|7032.9|7026.9|1126
1733209500000|2024-12-03 07:05:00|7041.9|7035.9|7050.9|7044.9|7050.9|7044.9|7041.9|7035.9|521
1733209800000|2024-12-03 07:10:00|7049.9|7043.9|7057.9|7051.9|7057.9|7051.9|7049.9|7043.9|520
1733210100000|2024-12-03 07:15:00|7056.9|7050.9|7058.9|7052.9|7059.9|7053.9|7052.9|7046.9|362
1733210400000|2024-12-03 07:20:00|7057.9|7051.9|7064.9|7058.9|7064.9|7058.9|7056.9|7050.9|456
1733210700000|2024-12-03 07:25:00|7063.9|7057.9|7068.9|7062.9|7068.9|7062.9|7061.9|7055.9|525
1733211000000|2024-12-03 07:30:00|7066.9|7060.9|7071.9|7065.9|7072.9|7066.9|7064.9|7058.9|571
1733211300000|2024-12-03 07:35:00|7072.9|7066.9|7064.9|7058.9|7075.9|7069.9|7064.9|7058.9|1018
1733211600000|2024-12-03 07:40:00|7063.9|7057.9|7062.9|7056.9|7067.9|7061.9|7060.9|7054.9|778
1733211900000|2024-12-03 07:45:00|7061.9|7055.9|7060.9|7054.9|7063.9|7057.9|7060.9|7054.9|563
1733212200000|2024-12-03 07:50:00|7059.9|7053.9|7064.9|7058.9|7066.9|7060.9|7058.9|7052.9|868
1733212500000|2024-12-03 07:55:00|7063.9|7057.9|7057.9|7051.9|7064.9|7058.9|7056.9|7050.9|1678
1733212800000|2024-12-03 08:00:00|7058.9|7052.9|7069.9|7063.9|7069.9|7063.9|7056.9|7050.9|1801
1733213100000|2024-12-03 08:05:00|7070.9|7064.9|7080.9|7074.9|7084.9|7078.9|7070.9|7064.9|3899
1733213400000|2024-12-03 08:10:00|7081.9|7075.9|7076.9|7070.9|7081.9|7075.9|7075.9|7069.9|1041
1733213700000|2024-12-03 08:15:00|7077.9|7071.9|7080.9|7074.9|7082.9|7076.9|7077.9|7071.9|479
1733214000000|2024-12-03 08:20:00|7079.9|7073.9|7077.9|7071.9|7080.9|7074.9|7075.9|7069.9|418
1733214300000|2024-12-03 08:25:00|7078.9|7072.9|7083.9|7077.9|7084.9|7078.9|7076.9|7070.9|598
1733214600000|2024-12-03 08:30:00|7090|7072|7090.2|7072.2|7091|7073|7089.2|7071.2|19
1733214900000|2024-12-03 08:35:00|7090.1|7072.1|7090|7072|7091.4|7073.4|7089.7|7071.7|0
1733215200000|2024-12-03 08:40:00|7089.9|7071.9|7091|7073|7091.3|7073.3|7089.8|7071.8|0
1733215500000|2024-12-03 08:45:00|7091.1|7073.1|7090.7|7072.7|7091.4|7073.4|7090.5|7072.5|0
1733215800000|2024-12-03 08:50:00|7090.8|7072.8|7090.4|7072.4|7091.3|7073.3|7090|7072|0
1733216100000|2024-12-03 08:55:00|7090.5|7072.5|7090.4|7072.4|7091|7073|7089.4|7071.4|0
1733216400000|2024-12-03 09:00:00|7090.3|7072.3|7089|7071|7090.3|7072.3|7088.7|7070.7|0
1733216700000|2024-12-03 09:05:00|7088.9|7070.9|7089.1|7071.1|7089.6|7071.6|7087.3|7069.3|0
1733217000000|2024-12-03 09:10:00|7089|7071|7088.6|7070.6|7090|7072|7088.5|7070.5|0
1733217300000|2024-12-03 09:15:00|7082.9|7076.9|7085.9|7079.9|7085.9|7079.9|7079.9|7073.9|619
1733217600000|2024-12-03 09:20:00|7086.9|7080.9|7081.9|7075.9|7086.9|7080.9|7080.9|7074.9|113
1733217900000|2024-12-03 09:25:00|7082.9|7076.9|7082.9|7076.9|7083.9|7077.9|7080.9|7074.9|106
1733218200000|2024-12-03 09:30:00|7081.9|7075.9|7081.9|7075.9|7084.9|7078.9|7080.9|7074.9|136
1733218500000|2024-12-03 09:35:00|7082.9|7076.9|7081.9|7075.9|7084.9|7078.9|7081.9|7075.9|40
1733218800000|2024-12-03 09:40:00|7082.9|7076.9|7082.9|7076.9|7083.9|7077.9|7081.9|7075.9|83
1733219100000|2024-12-03 09:45:00|7083.9|7077.9|7083.9|7077.9|7086.9|7080.9|7081.9|7075.9|82
1733219400000|2024-12-03 09:50:00|7082.9|7076.9|7078.9|7072.9|7082.9|7076.9|7078.9|7072.9|89
1733219700000|2024-12-03 09:55:00|7077.9|7071.9|7079.9|7073.9|7081.9|7075.9|7077.9|7071.9|41
1733220000000|2024-12-03 10:00:00|7080.4|7074.4|7073.9|7067.9|7081.4|7075.4|7072.4|7066.4|127
1733220300000|2024-12-03 10:05:00|7073.4|7067.4|7073.9|7067.9|7074.9|7068.9|7070.9|7064.9|120
1733220600000|2024-12-03 10:10:00|7073.4|7067.4|7074.9|7068.9|7076.4|7070.4|7071.9|7065.9|52
1733220900000|2024-12-03 10:15:00|7074.4|7068.4|7070.9|7064.9|7074.4|7068.4|7070.9|7064.9|238
1733221200000|2024-12-03 10:20:00|7070.4|7064.4|7069.4|7063.4|7071.9|7065.9|7068.9|7062.9|86
1733221500000|2024-12-03 10:25:00|7068.9|7062.9|7069.4|7063.4|7069.4|7063.4|7068.4|7062.4|97
1733221800000|2024-12-03 10:30:00|7069.9|7063.9|7070.4|7064.4|7073.4|7067.4|7069.9|7063.9|57
1733222100000|2024-12-03 10:35:00|7069.9|7063.9|7071.4|7065.4|7072.9|7066.9|7069.4|7063.4|13
1733222400000|2024-12-03 10:40:00|7071.9|7065.9|7075.4|7069.4|7076.4|7070.4|7071.9|7065.9|64
1733222700000|2024-12-03 10:45:00|7075.9|7069.9|7075.4|7069.4|7076.4|7070.4|7073.4|7067.4|80
1733223000000|2024-12-03 10:50:00|7075.9|7069.9|7073.4|7067.4|7078.4|7072.4|7072.4|7066.4|95
1733223300000|2024-12-03 10:55:00|7072.9|7066.9|7066.4|7060.4|7073.9|7067.9|7066.4|7060.4|207
1733223600000|2024-12-03 11:00:00|7066.9|7060.9|7069.4|7063.4|7070.9|7064.9|7066.9|7060.9|100
1733223900000|2024-12-03 11:05:00|7068.4|7062.4|7074.9|7068.9|7075.4|7069.4|7068.4|7062.4|132
1733224200000|2024-12-03 11:10:00|7075.4|7069.4|7071.9|7065.9|7075.4|7069.4|7071.4|7065.4|99
1733224500000|2024-12-03 11:15:00|7072.4|7066.4|7074.4|7068.4|7074.9|7068.9|7070.9|7064.9|79
1733224800000|2024-12-03 11:20:00|7075.4|7069.4|7077.9|7071.9|7078.4|7072.4|7074.9|7068.9|43
1733225100000|2024-12-03 11:25:00|7077.4|7071.4|7078.4|7072.4|7078.4|7072.4|7076.4|7070.4|25
1733225400000|2024-12-03 11:30:00|7077.9|7071.9|7076.9|7070.9|7078.4|7072.4|7076.9|7070.9|158
1733225700000|2024-12-03 11:35:00|7077.4|7071.4|7079.4|7073.4|7080.4|7074.4|7076.4|7070.4|278
1733226000000|2024-12-03 11:40:00|7079.9|7073.9|7076.4|7070.4|7080.4|7074.4|7075.4|7069.4|23
1733226300000|2024-12-03 11:45:00|7075.9|7069.9|7077.9|7071.9|7078.4|7072.4|7075.4|7069.4|2
1733226600000|2024-12-03 11:50:00|7078.4|7072.4|7077.9|7071.9|7078.9|7072.9|7076.4|7070.4|6
1733226900000|2024-12-03 11:55:00|7078.4|7072.4|7077.9|7071.9|7079.4|7073.4|7077.4|7071.4|15
1733227200000|2024-12-03 12:00:00|7078.4|7072.4|7079.9|7073.9|7080.9|7074.9|7077.9|7071.9|12
1733227500000|2024-12-03 12:05:00|7079.4|7073.4|7081.9|7075.9|7082.4|7076.4|7079.4|7073.4|9
1733227800000|2024-12-03 12:10:00|7081.4|7075.4|7079.4|7073.4|7082.4|7076.4|7078.9|7072.9|32
1733228100000|2024-12-03 12:15:00|7078.9|7072.9|7073.4|7067.4|7078.9|7072.9|7073.4|7067.4|30
1733228400000|2024-12-03 12:20:00|7074.4|7068.4|7073.9|7067.9|7074.9|7068.9|7073.4|7067.4|10
1733228700000|2024-12-03 12:25:00|7073.4|7067.4|7070.4|7064.4|7074.4|7068.4|7069.9|7063.9|34
1733229000000|2024-12-03 12:30:00|7070.9|7064.9|7076.4|7070.4|7076.4|7070.4|7070.9|7064.9|27
1733229300000|2024-12-03 12:35:00|7076.9|7070.9|7079.4|7073.4|7081.9|7075.9|7076.4|7070.4|45
1733229600000|2024-12-03 12:40:00|7078.9|7072.9|7081.9|7075.9|7082.4|7076.4|7078.4|7072.4|32
1733229900000|2024-12-03 12:45:00|7081.4|7075.4|7087.4|7081.4|7087.9|7081.9|7079.9|7073.9|125
1733230200000|2024-12-03 12:50:00|7086.9|7080.9|7087.9|7081.9|7091.4|7085.4|7086.9|7080.9|140
1733230500000|2024-12-03 12:55:00|7087.4|7081.4|7085.4|7079.4|7087.4|7081.4|7083.4|7077.4|54
1733230800000|2024-12-03 13:00:00|7085.9|7079.9|7085.4|7079.4|7086.4|7080.4|7084.4|7078.4|48
1733231100000|2024-12-03 13:05:00|7085.9|7079.9|7084.9|7078.9|7088.4|7082.4|7084.4|7078.4|38
1733231400000|2024-12-03 13:10:00|7085.4|7079.4|7088.4|7082.4|7088.9|7082.9|7084.4|7078.4|45
1733231700000|2024-12-03 13:15:00|7087.9|7081.9|7088.4|7082.4|7090.4|7084.4|7087.4|7081.4|50
1733232000000|2024-12-03 13:20:00|7088.9|7082.9|7087.4|7081.4|7090.4|7084.4|7086.9|7080.9|41
1733232300000|2024-12-03 13:25:00|7087.9|7081.9|7087.4|7081.4|7088.4|7082.4|7085.4|7079.4|33
1733232600000|2024-12-03 13:30:00|7087.9|7081.9|7090.4|7084.4|7090.4|7084.4|7087.9|7081.9|55
1733232900000|2024-12-03 13:35:00|7090.9|7084.9|7085.4|7079.4|7091.9|7085.9|7080.4|7074.4|85
1733233200000|2024-12-03 13:40:00|7084.9|7078.9|7083.4|7077.4|7087.4|7081.4|7080.9|7074.9|38
1733233500000|2024-12-03 13:45:00|7082.9|7076.9|7076.9|7070.9|7085.4|7079.4|7075.9|7069.9|57
1733233800000|2024-12-03 13:50:00|7076.4|7070.4|7060.9|7054.9|7079.4|7073.4|7052.4|7046.4|584
1733234100000|2024-12-03 13:55:00|7061.4|7055.4|7064.9|7058.9|7072.4|7066.4|7060.4|7054.4|177
1733234400000|2024-12-03 14:00:00|7065.4|7059.4|7069.9|7063.9|7071.4|7065.4|7063.9|7057.9|65
1733234700000|2024-12-03 14:05:00|7069.4|7063.4|7064.4|7058.4|7069.4|7063.4|7062.9|7056.9|88
1733235000000|2024-12-03 14:10:00|7064.9|7058.9|7065.4|7059.4|7066.4|7060.4|7063.4|7057.4|79
1733235300000|2024-12-03 14:15:00|7064.4|7058.4|7055.4|7049.4|7065.4|7059.4|7054.9|7048.9|196
1733235600000|2024-12-03 14:20:00|7054.9|7048.9|7044.9|7038.9|7060.4|7054.4|7044.9|7038.9|151
1733235900000|2024-12-03 14:25:00|7045.4|7039.4|7049.9|7043.9|7052.4|7046.4|7044.4|7038.4|168
1733236200000|2024-12-03 14:30:00|7050.4|7044.4|7071.4|7065.4|7075.9|7069.9|7050.4|7044.4|1345
1733236500000|2024-12-03 14:35:00|7070.9|7064.9|7055.9|7049.9|7073.9|7067.9|7054.9|7048.9|795
1733236800000|2024-12-03 14:40:00|7055.4|7049.4|7065.9|7059.9|7065.9|7059.9|7044.4|7038.4|731
1733237100000|2024-12-03 14:45:00|7065.4|7059.4|7077.4|7071.4|7080.9|7074.9|7062.9|7056.9|583
1733237400000|2024-12-03 14:50:00|7076.4|7070.4|7078.4|7072.4|7081.9|7075.9|7072.4|7066.4|475
1733237700000|2024-12-03 14:55:00|7078.9|7072.9|7076.9|7070.9|7080.4|7074.4|7075.4|7069.4|434
1733238000000|2024-12-03 15:00:00|7076.4|7070.4|7071.9|7065.9|7076.4|7070.4|7061.4|7055.4|384
1733238300000|2024-12-03 15:05:00|7071.4|7065.4|7064.9|7058.9|7076.4|7070.4|7064.9|7058.9|211
1733238600000|2024-12-03 15:10:00|7065.4|7059.4|7050.4|7044.4|7066.9|7060.9|7048.4|7042.4|508
1733238900000|2024-12-03 15:15:00|7049.4|7043.4|7052.4|7046.4|7058.4|7052.4|7048.9|7042.9|208
1733239200000|2024-12-03 15:20:00|7052.9|7046.9|7046.9|7040.9|7054.9|7048.9|7045.4|7039.4|404
1733239500000|2024-12-03 15:25:00|7046.4|7040.4|7041.9|7035.9|7049.4|7043.4|7040.9|7034.9|415
1733239800000|2024-12-03 15:30:00|7041.4|7035.4|7053.4|7047.4|7054.4|7048.4|7041.4|7035.4|183
1733240100000|2024-12-03 15:35:00|7053.9|7047.9|7051.4|7045.4|7059.4|7053.4|7051.4|7045.4|183
1733240400000|2024-12-03 15:40:00|7051.9|7045.9|7052.9|7046.9|7054.4|7048.4|7045.4|7039.4|181
1733240700000|2024-12-03 15:45:00|7053.4|7047.4|7051.9|7045.9|7054.4|7048.4|7048.9|7042.9|142
1733241000000|2024-12-03 15:50:00|7052.4|7046.4|7060.4|7054.4|7060.4|7054.4|7051.4|7045.4|141
1733241300000|2024-12-03 15:55:00|7059.9|7053.9|7056.9|7050.9|7061.4|7055.4|7054.4|7048.4|130
1733241600000|2024-12-03 16:00:00|7057.9|7051.9|7066.9|7060.9|7072.9|7066.9|7057.9|7051.9|540
1733241900000|2024-12-03 16:05:00|7067.9|7061.9|7067.9|7061.9|7071.9|7065.9|7065.9|7059.9|464
1733242200000|2024-12-03 16:10:00|7065.9|7059.9|7070.9|7064.9|7071.9|7065.9|7064.9|7058.9|246
1733242500000|2024-12-03 16:15:00|7071.9|7065.9|7084.9|7078.9|7084.9|7078.9|7070.9|7064.9|523
1733242800000|2024-12-03 16:20:00|7085.9|7079.9|7086.9|7080.9|7087.9|7081.9|7082.9|7076.9|382
1733243100000|2024-12-03 16:25:00|7085.9|7079.9|7089.9|7083.9|7091.9|7085.9|7083.9|7077.9|371
1733243400000|2024-12-03 16:30:00|7090.9|7084.9|7085.9|7079.9|7091.9|7085.9|7085.9|7079.9|192
1733243700000|2024-12-03 16:35:00|7084.9|7078.9|7074.9|7068.9|7086.9|7080.9|7073.9|7067.9|421
1733244000000|2024-12-03 16:40:00|7075.9|7069.9|7067.9|7061.9|7079.9|7073.9|7065.9|7059.9|290
1733244300000|2024-12-03 16:45:00|7068.9|7062.9|7076.9|7070.9|7076.9|7070.9|7067.9|7061.9|308
1733244600000|2024-12-03 16:50:00|7077.9|7071.9|7082.9|7076.9|7082.9|7076.9|7077.9|7071.9|71
1733244900000|2024-12-03 16:55:00|7081.9|7075.9|7080.9|7074.9|7083.9|7077.9|7079.9|7073.9|57
1733245200000|2024-12-03 17:00:00|7081.9|7075.9|7080.9|7074.9|7083.9|7077.9|7078.9|7072.9|75
1733245500000|2024-12-03 17:05:00|7079.9|7073.9|7079.9|7073.9|7080.9|7074.9|7079.9|7073.9|42
1733245800000|2024-12-03 17:10:00|7080.9|7074.9|7080.9|7074.9|7082.9|7076.9|7079.9|7073.9|52
1733246100000|2024-12-03 17:15:00|7081.9|7075.9|7083.9|7077.9|7085.9|7079.9|7080.9|7074.9|57
1733246400000|2024-12-03 17:20:00|7084.9|7078.9|7082.9|7076.9|7085.9|7079.9|7082.9|7076.9|51
1733246700000|2024-12-03 17:25:00|7081.9|7075.9|7081.9|7075.9|7083.9|7077.9|7080.9|7074.9|60
1733247000000|2024-12-03 17:30:00|7082.9|7076.9|7082.9|7076.9|7083.9|7077.9|7081.9|7075.9|48
1733247300000|2024-12-03 17:35:00|7081.9|7075.9|7083.9|7077.9|7084.9|7078.9|7081.9|7075.9|58
1733247600000|2024-12-03 17:40:00|7082.9|7076.9|7079.9|7073.9|7082.9|7076.9|7076.9|7070.9|44
1733247900000|2024-12-03 17:45:00|7078.9|7072.9|7083.9|7077.9|7083.9|7077.9|7078.9|7072.9|59
1733248200000|2024-12-03 17:50:00|7082.9|7076.9|7086.9|7080.9|7086.9|7080.9|7082.9|7076.9|55
1733248500000|2024-12-03 17:55:00|7087.9|7081.9|7083.9|7077.9|7087.9|7081.9|7083.9|7077.9|156
1733248800000|2024-12-03 18:00:00|7082.9|7076.9|7084.9|7078.9|7086.9|7080.9|7082.9|7076.9|68
1733249100000|2024-12-03 18:05:00|7083.9|7077.9|7084.9|7078.9|7085.9|7079.9|7083.9|7077.9|82
1733249400000|2024-12-03 18:10:00|7083.9|7077.9|7081.9|7075.9|7084.9|7078.9|7081.9|7075.9|43
1733249700000|2024-12-03 18:15:00|7082.9|7076.9|7083.9|7077.9|7084.9|7078.9|7082.9|7076.9|23
1733250000000|2024-12-03 18:20:00|7084.9|7078.9|7083.9|7077.9|7086.9|7080.9|7083.9|7077.9|143
1733250300000|2024-12-03 18:25:00|7081.9|7075.9|7080.9|7074.9|7083.9|7077.9|7080.9|7074.9|88
1733250600000|2024-12-03 18:30:00|7081.9|7075.9|7082.9|7076.9|7082.9|7076.9|7080.9|7074.9|70
1733250900000|2024-12-03 18:35:00|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7080.9|7074.9|30
1733251200000|2024-12-03 18:40:00|7080.9|7074.9|7076.9|7070.9|7080.9|7074.9|7074.9|7068.9|82
1733251500000|2024-12-03 18:45:00|7075.9|7069.9|7077.9|7071.9|7077.9|7071.9|7075.9|7069.9|33
1733251800000|2024-12-03 18:50:00|7076.9|7070.9|7078.9|7072.9|7080.9|7074.9|7076.9|7070.9|62
1733252100000|2024-12-03 18:55:00|7079.9|7073.9|7081.8|7063.8|7081.8|7074.9|7075.9|7063.8|106
1733252400000|2024-12-03 19:00:00|7081.7|7063.7|7078.8|7060.8|7081.8|7063.8|7077.8|7059.8|0
1733252700000|2024-12-03 19:05:00|7078.9|7060.9|7079.3|7061.3|7081|7063|7078.8|7060.8|0
1733253000000|2024-12-03 19:10:00|7079.2|7061.2|7077.4|7059.4|7079.3|7061.3|7076.5|7058.5|0
1733253300000|2024-12-03 19:15:00|7077.5|7059.5|7077|7059|7077.5|7059.5|7076.3|7058.3|0
1733253600000|2024-12-03 19:20:00|7076.9|7058.9|7076.6|7058.6|7077.8|7059.8|7075.7|7057.7|0
1733253900000|2024-12-03 19:25:00|7076.7|7058.7|7077.1|7059.1|7078.7|7060.7|7075.9|7057.9|0
1733254200000|2024-12-03 19:30:00|7077|7059|7078.4|7060.4|7078.5|7060.5|7077|7059|0
1733254500000|2024-12-03 19:35:00|7078.3|7060.3|7076.5|7058.5|7078.4|7060.4|7076.5|7058.5|0
1733254800000|2024-12-03 19:40:00|7076.6|7058.6|7075.7|7057.7|7076.7|7058.7|7075.7|7057.7|0
1733255100000|2024-12-03 19:45:00|7075.8|7057.8|7074.4|7056.4|7075.8|7057.8|7074|7056|0
1733255400000|2024-12-03 19:50:00|7074.3|7056.3|7072.1|7054.1|7074.5|7056.5|7072|7054|0
1733255700000|2024-12-03 19:55:00|7072.2|7054.2|7070.3|7052.3|7072.3|7054.3|7070.2|7052.2|0
1733256000000|2024-12-03 20:00:00|7070.2|7052.2|7068.5|7050.5|7070.3|7052.3|7068.3|7050.3|0
1733256300000|2024-12-03 20:05:00|7068.4|7050.4|7068.6|7050.6|7070.9|7052.9|7068.3|7050.3|0
1733256600000|2024-12-03 20:10:00|7068.7|7050.7|7071.8|7053.8|7071.9|7053.9|7068.3|7050.3|0
1733256900000|2024-12-03 20:15:00|7071.7|7053.7|7070|7052|7071.8|7053.8|7069.7|7051.7|0
1733257200000|2024-12-03 20:20:00|7070.1|7052.1|7070.1|7052.1|7070.1|7052.1|7070|7052|0
1733257500000|2024-12-03 20:25:00|7070.2|7052.2|7073.5|7055.5|7073.6|7055.6|7070.2|7052.2|0
1733257800000|2024-12-03 20:30:00|7073.4|7055.4|7071.7|7053.7|7073.5|7055.5|7071.5|7053.5|0
1733258100000|2024-12-03 20:35:00|7071.8|7053.8|7069.8|7051.8|7072|7054|7069.7|7051.7|0
1733258400000|2024-12-03 20:40:00|7069.9|7051.9|7069.5|7051.5|7069.9|7051.9|7067.5|7049.5|0
1733258700000|2024-12-03 20:45:00|7069.4|7051.4|7070|7052|7070.4|7052.4|7069.3|7051.3|0
1733259000000|2024-12-03 20:50:00|7070.2|7052.2|7069.6|7051.6|7070.5|7052.5|7068.4|7050.4|0
1733259300000|2024-12-03 20:55:00|7068.7|7050.7|7072.3|7054.3|7073.7|7055.7|7068.3|7050.3|0
1733259600000|2024-12-03 21:00:00|7072.5|7054.5|7073.2|7055.2|7073.9|7055.9|7071.4|7053.4|0
1733259900000|2024-12-03 21:05:00|7073|7055|7074.7|7056.7|7076.1|7058.1|7073|7055|0
1733260200000|2024-12-03 21:10:00|7074.9|7056.9|7076.7|7058.7|7077.1|7059.1|7074.6|7056.6|0
1733260500000|2024-12-03 21:15:00|7076.9|7058.9|7077.1|7059.1|7078.9|7060.9|7076.9|7058.9|0
1733260800000|2024-12-03 21:20:00|7077.2|7059.2|7077.7|7059.7|7077.9|7059.9|7077.1|7059.1|0
1733261100000|2024-12-03 21:25:00|7077.9|7059.9|7078.5|7060.5|7078.7|7060.7|7077.7|7059.7|0
1733261400000|2024-12-03 21:30:00|7078.7|7060.7|7078.3|7060.3|7078.7|7060.7|7077.7|7059.7|0
1733261700000|2024-12-03 21:35:00|7078.1|7060.1|7078.1|7060.1|7078.5|7060.5|7077.5|7059.5|0
1733262000000|2024-12-03 21:40:00|7078|7060|7078.3|7060.3|7078.4|7060.4|7078|7060|0
1733262300000|2024-12-03 21:45:00|7078.5|7060.5|7078.6|7060.6|7078.9|7060.9|7078.3|7060.3|0
1733262600000|2024-12-03 21:50:00|7078.8|7060.8|7077.6|7059.6|7078.8|7060.8|7077.6|7059.6|0
1733262900000|2024-12-03 21:55:00|7077.5|7059.5|7076.3|7058.3|7077.8|7059.8|7075.8|7057.8|0
1733263200000|2024-12-03 22:00:00|7076.8|7058.8|7076.8|7058.8|7077|7059|7076.2|7058.2|0
1733263500000|2024-12-03 22:05:00|7076.9|7058.9|7076.8|7058.8|7076.9|7058.9|7076.8|7058.8|0
1733263800000|2024-12-03 22:10:00|7076.7|7058.7|7078.2|7060.2|7078.3|7060.3|7076.6|7058.6|0
1733264100000|2024-12-03 22:15:00|7078.3|7060.3|7078.3|7060.3|7078.4|7060.4|7078.2|7060.2|0
1733264400000|2024-12-03 22:20:00|7077.9|7059.9|7077.4|7059.4|7078.1|7060.1|7076.7|7058.7|0
1733264700000|2024-12-03 22:25:00|7077.2|7059.2|7076.8|7058.8|7077.2|7059.2|7076.1|7058.1|0
1733265000000|2024-12-03 22:30:00|7076.9|7058.9|7077|7059|7077.2|7059.2|7076.7|7058.7|0
1733265300000|2024-12-03 22:35:00|7077.2|7059.2|7078.2|7060.2|7078.3|7060.3|7077.2|7059.2|0
1733265600000|2024-12-03 22:40:00|7078|7060|7078.4|7060.4|7078.4|7060.4|7078|7060|0
1733265900000|2024-12-03 22:45:00|7078.3|7060.3|7078.1|7060.1|7078.3|7060.3|7077.9|7059.9|0
1733266200000|2024-12-03 22:50:00|7078.2|7060.2|7078|7060|7078.2|7060.2|7078|7060|0
1733266500000|2024-12-03 22:55:00|7078.1|7060.1|7078.2|7060.2|7078.4|7060.4|7078|7060|0
1733266800000|2024-12-03 23:00:00|7078.1|7060.1|7076.3|7058.3|7078.1|7060.1|7074.5|7056.5|0
1733267100000|2024-12-03 23:05:00|7076.4|7058.4|7075.9|7057.9|7076.9|7058.9|7075.5|7057.5|0
1733267400000|2024-12-03 23:10:00|7076|7058|7076.5|7058.5|7077.2|7059.2|7075.8|7057.8|0
1733267700000|2024-12-03 23:15:00|7076.6|7058.6|7076.7|7058.7|7077.1|7059.1|7076.3|7058.3|0
1733268000000|2024-12-03 23:20:00|7076.8|7058.8|7077.4|7059.4|7077.6|7059.6|7076.7|7058.7|0
1733268300000|2024-12-03 23:25:00|7077.5|7059.5|7077.6|7059.6|7077.8|7059.8|7077.4|7059.4|0
1733268600000|2024-12-03 23:30:00|7077.4|7059.4|7078.4|7060.4|7078.6|7060.6|7077.4|7059.4|0
1733268900000|2024-12-03 23:35:00|7078.3|7060.3|7078.3|7060.3|7079|7061|7077.8|7059.8|0
1733269200000|2024-12-03 23:40:00|7078.4|7060.4|7079|7061|7079.7|7061.7|7078.2|7060.2|0
1733269500000|2024-12-03 23:45:00|7078.9|7060.9|7079.6|7061.6|7080|7062|7078.4|7060.4|0
1733269800000|2024-12-03 23:50:00|7079.7|7061.7|7079.6|7061.6|7079.7|7061.7|7078.8|7060.8|0
1733270100000|2024-12-03 23:55:00|7079.5|7061.5|7079.6|7061.6|7080|7062|7079.4|7061.4|0
1733270400000|2024-12-04 00:00:00|7079.5|7061.5|7078.8|7060.8|7079.6|7061.6|7078.8|7060.8|0
1733270700000|2024-12-04 00:05:00|7078.7|7060.7|7078.8|7060.8|7079.2|7061.2|7078.6|7060.6|0
1733271000000|2024-12-04 00:10:00|7078.9|7060.9|7078.1|7060.1|7079.1|7061.1|7078.1|7060.1|0
1733271300000|2024-12-04 00:15:00|7078.2|7060.2|7077.6|7059.6|7078.3|7060.3|7077.1|7059.1|0
1733271600000|2024-12-04 00:20:00|7077.7|7059.7|7080.3|7062.3|7080.4|7062.4|7077.2|7059.2|0
1733271900000|2024-12-04 00:25:00|7080.2|7062.2|7079.9|7061.9|7080.3|7062.3|7079.5|7061.5|0
1733272200000|2024-12-04 00:30:00|7079.7|7061.7|7079.8|7061.8|7079.9|7061.9|7078.6|7060.6|0
1733272500000|2024-12-04 00:35:00|7079.7|7061.7|7078.9|7060.9|7079.7|7061.7|7078.5|7060.5|0
1733272800000|2024-12-04 00:40:00|7079|7061|7078.2|7060.2|7079.1|7061.1|7078.2|7060.2|0
1733273100000|2024-12-04 00:45:00|7078.3|7060.3|7079.5|7061.5|7079.5|7061.5|7078|7060|0
1733273400000|2024-12-04 00:50:00|7079.7|7061.7|7079.3|7061.3|7079.9|7061.9|7079|7061|0
1733273700000|2024-12-04 00:55:00|7079.4|7061.4|7079.3|7061.3|7079.8|7061.8|7079|7061|0
1733274000000|2024-12-04 01:00:00|7079.4|7061.4|7079|7061|7079.7|7061.7|7078.7|7060.7|0
1733274300000|2024-12-04 01:05:00|7079.1|7061.1|7078.8|7060.8|7079.5|7061.5|7078.7|7060.7|0
1733274600000|2024-12-04 01:10:00|7078.7|7060.7|7063.7|7045.7|7079|7061|7063.6|7045.6|0
1733274900000|2024-12-04 01:15:00|7063.9|7045.9|7073.9|7067.9|7073.9|7067.9|7045.9|7039.9|1002
1733275200000|2024-12-04 01:20:00|7074.9|7068.9|7065.9|7059.9|7078.9|7072.9|7063.9|7057.9|494
1733275500000|2024-12-04 01:25:00|7064.9|7058.9|7061.9|7055.9|7068.9|7062.9|7061.9|7055.9|359
1733275800000|2024-12-04 01:30:00|7060.9|7054.9|7062.9|7056.9|7082.9|7076.9|7058.9|7052.9|2504
1733276100000|2024-12-04 01:35:00|7061.9|7055.9|7068.9|7062.9|7074.9|7068.9|7053.9|7047.9|1609
1733276400000|2024-12-04 01:40:00|7069.9|7063.9|7067.9|7061.9|7071.9|7065.9|7055.9|7049.9|1432
1733276700000|2024-12-04 01:45:00|7066.9|7060.9|7047.9|7041.9|7066.9|7060.9|7046.9|7040.9|1760
1733277000000|2024-12-04 01:50:00|7048.9|7042.9|7033.9|7027.9|7049.9|7043.9|7030.9|7024.9|1242
1733277300000|2024-12-04 01:55:00|7034.9|7028.9|7044.9|7038.9|7045.9|7039.9|7031.9|7025.9|1237
1733277600000|2024-12-04 02:00:00|7043.9|7037.9|7048.9|7042.9|7056.9|7050.9|7042.9|7036.9|1067
1733277900000|2024-12-04 02:05:00|7049.9|7043.9|7060.9|7054.9|7065.9|7059.9|7048.9|7042.9|1005
1733278200000|2024-12-04 02:10:00|7059.9|7053.9|7074.9|7068.9|7076.9|7070.9|7052.9|7046.9|1266
1733278500000|2024-12-04 02:15:00|7075.9|7069.9|7056.9|7050.9|7080.9|7074.9|7048.9|7042.9|809
1733278800000|2024-12-04 02:20:00|7057.9|7051.9|7070.9|7064.9|7078.9|7072.9|7057.9|7051.9|855
1733279100000|2024-12-04 02:25:00|7069.9|7063.9|7080.9|7074.9|7081.9|7075.9|7067.9|7061.9|819
1733279400000|2024-12-04 02:30:00|7081.9|7075.9|7102.9|7096.9|7103.9|7097.9|7079.9|7073.9|1517
1733279700000|2024-12-04 02:35:00|7101.9|7095.9|7124.9|7118.9|7126.9|7120.9|7101.9|7095.9|2605
1733280000000|2024-12-04 02:40:00|7123.9|7117.9|7099.9|7093.9|7124.9|7118.9|7092.9|7086.9|1669
1733280300000|2024-12-04 02:45:00|7100.9|7094.9|7100.9|7094.9|7107.9|7101.9|7095.9|7089.9|2274
1733280600000|2024-12-04 02:50:00|7102.9|7096.9|7099.9|7093.9|7103.9|7097.9|7092.9|7086.9|1081
1733280900000|2024-12-04 02:55:00|7098.9|7092.9|7110.9|7104.9|7113.9|7107.9|7097.9|7091.9|716
1733281200000|2024-12-04 03:00:00|7111.9|7105.9|7107.9|7101.9|7114.9|7108.9|7098.9|7092.9|738
1733281500000|2024-12-04 03:05:00|7108.9|7102.9|7121.9|7115.9|7121.9|7115.9|7105.9|7099.9|497
1733281800000|2024-12-04 03:10:00|7122.9|7116.9|7116.9|7110.9|7123.9|7117.9|7111.9|7105.9|1089
1733282100000|2024-12-04 03:15:00|7117.9|7111.9|7121.9|7115.9|7131.9|7125.9|7106.9|7100.9|1058
1733282400000|2024-12-04 03:20:00|7120.9|7114.9|7113.9|7107.9|7122.9|7116.9|7110.9|7104.9|802
1733282700000|2024-12-04 03:25:00|7112.9|7106.9|7103.9|7097.9|7112.9|7106.9|7102.9|7096.9|660
1733283000000|2024-12-04 03:30:00|7102.9|7096.9|7104.9|7098.9|7105.9|7099.9|7099.9|7093.9|286
1733283300000|2024-12-04 03:35:00|7105.9|7099.9|7113.9|7107.9|7113.9|7107.9|7098.9|7092.9|618
1733283600000|2024-12-04 03:40:00|7112.9|7106.9|7113.9|7107.9|7115.9|7109.9|7110.9|7104.9|968
1733283900000|2024-12-04 03:45:00|7112.9|7106.9|7104.9|7098.9|7112.9|7106.9|7104.9|7098.9|349
1733284200000|2024-12-04 03:50:00|7106.9|7100.9|7110.9|7104.9|7112.9|7106.9|7105.9|7099.9|1280
1733284500000|2024-12-04 03:55:00|7109.9|7103.9|7110.9|7104.9|7110.9|7104.9|7104.9|7098.9|538
1733284800000|2024-12-04 04:00:00|7116.1|7098.1|7116|7098|7116.2|7098.2|7115.6|7097.6|3
1733285100000|2024-12-04 04:05:00|7115.9|7097.9|7116.1|7098.1|7116.2|7098.2|7115.8|7097.8|0
1733285400000|2024-12-04 04:10:00|7116|7098|7116.2|7098.2|7116.2|7098.2|7115.7|7097.7|0
1733285700000|2024-12-04 04:15:00|7116.3|7098.3|7116.7|7098.7|7116.7|7098.7|7116.3|7098.3|0
1733286000000|2024-12-04 04:20:00|7116.6|7098.6|7117|7099|7117.6|7099.6|7116.6|7098.6|0
1733286300000|2024-12-04 04:25:00|7117.1|7099.1|7116.8|7098.8|7117.2|7099.2|7116.5|7098.5|0
1733286600000|2024-12-04 04:30:00|7116.9|7098.9|7116.9|7098.9|7116.9|7098.9|7116.5|7098.5|0
1733286900000|2024-12-04 04:35:00|7116.8|7098.8|7116.7|7098.7|7117|7099|7116.7|7098.7|0
1733287200000|2024-12-04 04:40:00|7116.9|7098.9|7117.2|7099.2|7117.3|7099.3|7116.9|7098.9|0
1733287500000|2024-12-04 04:45:00|7117.3|7099.3|7117.3|7099.3|7117.8|7099.8|7117.1|7099.1|0
1733287800000|2024-12-04 04:50:00|7117.2|7099.2|7117.4|7099.4|7117.4|7099.4|7116.9|7098.9|0
1733288100000|2024-12-04 04:55:00|7117.5|7099.5|7117.5|7099.5|7118|7100|7117.4|7099.4|11
1733288400000|2024-12-04 05:00:00|7111.9|7105.9|7113.9|7107.9|7114.9|7108.9|7103.9|7097.9|1390
1733288700000|2024-12-04 05:05:00|7112.9|7106.9|7112.9|7106.9|7118.9|7112.9|7109.9|7103.9|628
1733289000000|2024-12-04 05:10:00|7111.9|7105.9|7109.9|7103.9|7112.9|7106.9|7100.9|7094.9|753
1733289300000|2024-12-04 05:15:00|7110.9|7104.9|7124.9|7118.9|7126.9|7120.9|7107.9|7101.9|991
1733289600000|2024-12-04 05:20:00|7123.9|7117.9|7125.9|7119.9|7127.9|7121.9|7121.9|7115.9|1534
1733289900000|2024-12-04 05:25:00|7126.9|7120.9|7117.9|7111.9|7126.9|7120.9|7113.9|7107.9|1189
1733290200000|2024-12-04 05:30:00|7116.9|7110.9|7115.9|7109.9|7124.9|7118.9|7113.9|7107.9|847
1733290500000|2024-12-04 05:35:00|7114.9|7108.9|7120.9|7114.9|7122.9|7116.9|7103.9|7097.9|1518
1733290800000|2024-12-04 05:40:00|7121.9|7115.9|7124.9|7118.9|7125.9|7119.9|7114.9|7108.9|1101
1733291100000|2024-12-04 05:45:00|7125.9|7119.9|7114.9|7108.9|7129.9|7123.9|7112.9|7106.9|1119
1733291400000|2024-12-04 05:50:00|7113.9|7107.9|7111.9|7105.9|7115.9|7109.9|7108.9|7102.9|1311
1733291700000|2024-12-04 05:55:00|7112.9|7106.9|7119.9|7113.9|7119.9|7113.9|7107.9|7101.9|965
1733292000000|2024-12-04 06:00:00|7121.9|7115.9|7117.9|7111.9|7122.9|7116.9|7108.9|7102.9|985
1733292300000|2024-12-04 06:05:00|7119.9|7113.9|7105.9|7099.9|7122.9|7116.9|7103.9|7097.9|1077
1733292600000|2024-12-04 06:10:00|7104.9|7098.9|7103.9|7097.9|7109.9|7103.9|7103.9|7097.9|856
1733292900000|2024-12-04 06:15:00|7102.9|7096.9|7094.9|7088.9|7103.9|7097.9|7090.9|7084.9|1234
1733293200000|2024-12-04 06:20:00|7095.9|7089.9|7096.9|7090.9|7103.9|7097.9|7091.9|7085.9|991
1733293500000|2024-12-04 06:25:00|7095.9|7089.9|7087.9|7081.9|7096.9|7090.9|7076.9|7070.9|1860
1733293800000|2024-12-04 06:30:00|7086.9|7080.9|7086.9|7080.9|7091.9|7085.9|7077.9|7071.9|1446
1733294100000|2024-12-04 06:35:00|7087.9|7081.9|7092.9|7086.9|7094.9|7088.9|7080.9|7074.9|1223
1733294400000|2024-12-04 06:40:00|7091.9|7085.9|7083.9|7077.9|7093.9|7087.9|7080.9|7074.9|814
1733294700000|2024-12-04 06:45:00|7082.9|7076.9|7085.9|7079.9|7093.9|7087.9|7080.9|7074.9|762
1733295000000|2024-12-04 06:50:00|7086.9|7080.9|7097.9|7091.9|7098.9|7092.9|7086.9|7080.9|955
1733295300000|2024-12-04 06:55:00|7096.9|7090.9|7102.9|7096.9|7103.9|7097.9|7094.9|7088.9|708
1733295600000|2024-12-04 07:00:00|7103.9|7097.9|7110.9|7104.9|7111.9|7105.9|7099.9|7093.9|1017
1733295900000|2024-12-04 07:05:00|7109.9|7103.9|7109.9|7103.9|7110.9|7104.9|7102.9|7096.9|1179
1733296200000|2024-12-04 07:10:00|7110.9|7104.9|7108.9|7102.9|7110.9|7104.9|7105.9|7099.9|675
1733296500000|2024-12-04 07:15:00|7107.9|7101.9|7103.9|7097.9|7109.9|7103.9|7102.9|7096.9|802
1733296800000|2024-12-04 07:20:00|7102.9|7096.9|7088.9|7082.9|7102.9|7096.9|7086.9|7080.9|1903
1733297100000|2024-12-04 07:25:00|7087.9|7081.9|7093.9|7087.9|7094.9|7088.9|7086.9|7080.9|623
1733297400000|2024-12-04 07:30:00|7092.9|7086.9|7106.9|7100.9|7107.9|7101.9|7090.9|7084.9|929
1733297700000|2024-12-04 07:35:00|7105.9|7099.9|7101.9|7095.9|7109.9|7103.9|7099.9|7093.9|724
1733298000000|2024-12-04 07:40:00|7100.9|7094.9|7106.9|7100.9|7106.9|7100.9|7098.9|7092.9|656
1733298300000|2024-12-04 07:45:00|7105.9|7099.9|7101.9|7095.9|7106.9|7100.9|7094.9|7088.9|957
1733298600000|2024-12-04 07:50:00|7099.9|7093.9|7096.9|7090.9|7100.9|7094.9|7093.9|7087.9|869
1733298900000|2024-12-04 07:55:00|7095.9|7089.9|7094.9|7088.9|7096.9|7090.9|7091.9|7085.9|930
1733299200000|2024-12-04 08:00:00|7095.9|7089.9|7092.9|7086.9|7099.9|7093.9|7089.9|7083.9|930
1733299500000|2024-12-04 08:05:00|7091.9|7085.9|7087.9|7081.9|7094.9|7088.9|7086.9|7080.9|765
1733299800000|2024-12-04 08:10:00|7086.9|7080.9|7077.9|7071.9|7087.9|7081.9|7076.9|7070.9|1715
1733300100000|2024-12-04 08:15:00|7078.9|7072.9|7087.9|7081.9|7087.9|7081.9|7076.9|7070.9|593
1733300400000|2024-12-04 08:20:00|7086.9|7080.9|7088.9|7082.9|7089.9|7083.9|7084.9|7078.9|658
1733300700000|2024-12-04 08:25:00|7087.9|7081.9|7086.9|7080.9|7091.9|7085.9|7086.9|7080.9|630
1733301000000|2024-12-04 08:30:00|7096.2|7078.2|7096.2|7078.2|7096.4|7078.4|7095.3|7077.3|0
1733301300000|2024-12-04 08:35:00|7096.3|7078.3|7096.4|7078.4|7096.9|7078.9|7095.7|7077.7|0
1733301600000|2024-12-04 08:40:00|7096.5|7078.5|7097.9|7079.9|7098.1|7080.1|7096.4|7078.4|0
1733301900000|2024-12-04 08:45:00|7097.8|7079.8|7097.5|7079.5|7098.4|7080.4|7096.4|7078.4|0
1733302200000|2024-12-04 08:50:00|7097.6|7079.6|7098.6|7080.6|7098.7|7080.7|7096.9|7078.9|0
1733302500000|2024-12-04 08:55:00|7098.5|7080.5|7099.2|7081.2|7099.4|7081.4|7098.2|7080.2|0
1733302800000|2024-12-04 09:00:00|7099.3|7081.3|7099|7081|7100.6|7082.6|7098.8|7080.8|0
1733303100000|2024-12-04 09:05:00|7099.2|7081.2|7098.7|7080.7|7099.4|7081.4|7098.5|7080.5|0
1733303400000|2024-12-04 09:10:00|7098.6|7080.6|7100.6|7082.6|7100.6|7082.6|7098.1|7080.1|0
1733303700000|2024-12-04 09:15:00|7087.9|7081.9|7072.9|7066.9|7089.9|7083.9|7067.9|7061.9|232
1733304000000|2024-12-04 09:20:00|7071.9|7065.9|7074.9|7068.9|7075.9|7069.9|7064.9|7058.9|221
1733304300000|2024-12-04 09:25:00|7075.9|7069.9|7071.9|7065.9|7076.9|7070.9|7070.9|7064.9|73
1733304600000|2024-12-04 09:30:00|7070.9|7064.9|7067.9|7061.9|7074.9|7068.9|7067.9|7061.9|126
1733304900000|2024-12-04 09:35:00|7068.9|7062.9|7068.9|7062.9|7070.9|7064.9|7063.9|7057.9|194
1733305200000|2024-12-04 09:40:00|7070.9|7064.9|7075.9|7069.9|7075.9|7069.9|7070.9|7064.9|46
1733305500000|2024-12-04 09:45:00|7076.9|7070.9|7081.9|7075.9|7084.9|7078.9|7076.9|7070.9|135
1733305800000|2024-12-04 09:50:00|7082.9|7076.9|7082.9|7076.9|7084.9|7078.9|7081.9|7075.9|22
1733306100000|2024-12-04 09:55:00|7081.9|7075.9|7082.9|7076.9|7083.9|7077.9|7081.9|7075.9|38
1733306400000|2024-12-04 10:00:00|7083.9|7077.9|7083.4|7077.4|7086.4|7080.4|7081.4|7075.4|185
1733306700000|2024-12-04 10:05:00|7083.9|7077.9|7086.4|7080.4|7086.9|7080.9|7083.4|7077.4|33
1733307000000|2024-12-04 10:10:00|7085.9|7079.9|7082.4|7076.4|7085.9|7079.9|7081.4|7075.4|58
1733307300000|2024-12-04 10:15:00|7083.4|7077.4|7079.9|7073.9|7083.4|7077.4|7079.4|7073.4|21
1733307600000|2024-12-04 10:20:00|7079.4|7073.4|7077.9|7071.9|7080.9|7074.9|7077.4|7071.4|79
1733307900000|2024-12-04 10:25:00|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7076.4|7070.4|48
1733308200000|2024-12-04 10:30:00|7077.9|7071.9|7079.9|7073.9|7080.9|7074.9|7077.9|7071.9|45
1733308500000|2024-12-04 10:35:00|7080.4|7074.4|7076.4|7070.4|7080.4|7074.4|7076.4|7070.4|73
1733308800000|2024-12-04 10:40:00|7075.4|7069.4|7077.4|7071.4|7079.9|7073.9|7075.4|7069.4|87
1733309100000|2024-12-04 10:45:00|7078.4|7072.4|7080.4|7074.4|7081.4|7075.4|7078.4|7072.4|37
1733309400000|2024-12-04 10:50:00|7079.9|7073.9|7081.4|7075.4|7082.4|7076.4|7079.9|7073.9|53
1733309700000|2024-12-04 10:55:00|7080.9|7074.9|7084.4|7078.4|7084.4|7078.4|7079.4|7073.4|75
1733310000000|2024-12-04 11:00:00|7083.9|7077.9|7090.4|7084.4|7092.4|7086.4|7082.9|7076.9|99
1733310300000|2024-12-04 11:05:00|7089.9|7083.9|7084.9|7078.9|7091.4|7085.4|7084.4|7078.4|93
1733310600000|2024-12-04 11:10:00|7085.4|7079.4|7081.4|7075.4|7085.4|7079.4|7080.9|7074.9|20
1733310900000|2024-12-04 11:15:00|7081.9|7075.9|7079.9|7073.9|7082.9|7076.9|7077.9|7071.9|10
1733311200000|2024-12-04 11:20:00|7079.4|7073.4|7079.9|7073.9|7079.9|7073.9|7077.4|7071.4|20
1733311500000|2024-12-04 11:25:00|7080.4|7074.4|7083.9|7077.9|7084.4|7078.4|7079.9|7073.9|11
1733311800000|2024-12-04 11:30:00|7083.4|7077.4|7081.9|7075.9|7084.4|7078.4|7079.9|7073.9|41
1733312100000|2024-12-04 11:35:00|7082.4|7076.4|7085.9|7079.9|7086.9|7080.9|7081.9|7075.9|18
1733312400000|2024-12-04 11:40:00|7085.4|7079.4|7084.9|7078.9|7086.4|7080.4|7084.4|7078.4|15
1733312700000|2024-12-04 11:45:00|7084.4|7078.4|7080.9|7074.9|7085.4|7079.4|7080.4|7074.4|9
1733313000000|2024-12-04 11:50:00|7080.4|7074.4|7087.4|7081.4|7087.4|7081.4|7079.4|7073.4|49
1733313300000|2024-12-04 11:55:00|7087.9|7081.9|7089.9|7083.9|7090.4|7084.4|7086.4|7080.4|41
1733313600000|2024-12-04 12:00:00|7089.4|7083.4|7088.9|7082.9|7090.4|7084.4|7084.9|7078.9|12
1733313900000|2024-12-04 12:05:00|7089.4|7083.4|7085.9|7079.9|7089.4|7083.4|7085.9|7079.9|7
1733314200000|2024-12-04 12:10:00|7086.4|7080.4|7085.9|7079.9|7087.9|7081.9|7085.9|7079.9|9
1733314500000|2024-12-04 12:15:00|7085.4|7079.4|7084.4|7078.4|7087.4|7081.4|7084.4|7078.4|33
1733314800000|2024-12-04 12:20:00|7083.9|7077.9|7086.4|7080.4|7087.4|7081.4|7083.4|7077.4|15
1733315100000|2024-12-04 12:25:00|7086.9|7080.9|7084.4|7078.4|7086.9|7080.9|7083.4|7077.4|19
1733315400000|2024-12-04 12:30:00|7083.9|7077.9|7081.9|7075.9|7084.4|7078.4|7081.4|7075.4|29
1733315700000|2024-12-04 12:35:00|7081.4|7075.4|7083.4|7077.4|7084.4|7078.4|7081.4|7075.4|26
1733316000000|2024-12-04 12:40:00|7082.9|7076.9|7084.9|7078.9|7085.4|7079.4|7081.9|7075.9|72
1733316300000|2024-12-04 12:45:00|7084.4|7078.4|7083.9|7077.9|7086.9|7080.9|7083.9|7077.9|35
1733316600000|2024-12-04 12:50:00|7083.4|7077.4|7081.9|7075.9|7083.4|7077.4|7080.4|7074.4|70
1733316900000|2024-12-04 12:55:00|7081.4|7075.4|7080.4|7074.4|7082.9|7076.9|7079.9|7073.9|10
1733317200000|2024-12-04 13:00:00|7079.9|7073.9|7074.9|7068.9|7080.4|7074.4|7074.9|7068.9|31
1733317500000|2024-12-04 13:05:00|7074.4|7068.4|7075.9|7069.9|7076.9|7070.9|7070.9|7064.9|117
1733317800000|2024-12-04 13:10:00|7075.4|7069.4|7074.4|7068.4|7076.9|7070.9|7073.4|7067.4|35
1733318100000|2024-12-04 13:15:00|7074.9|7068.9|7074.9|7068.9|7076.9|7070.9|7073.9|7067.9|26
1733318400000|2024-12-04 13:20:00|7074.4|7068.4|7073.9|7067.9|7075.4|7069.4|7071.4|7065.4|34
1733318700000|2024-12-04 13:25:00|7073.4|7067.4|7075.9|7069.9|7075.9|7069.9|7071.9|7065.9|39
1733319000000|2024-12-04 13:30:00|7075.4|7069.4|7074.9|7068.9|7078.9|7072.9|7074.4|7068.4|30
1733319300000|2024-12-04 13:35:00|7075.4|7069.4|7078.9|7072.9|7079.9|7073.9|7074.9|7068.9|4
1733319600000|2024-12-04 13:40:00|7079.4|7073.4|7082.4|7076.4|7082.9|7076.9|7073.9|7067.9|193
1733319900000|2024-12-04 13:45:00|7081.9|7075.9|7082.4|7076.4|7083.9|7077.9|7081.9|7075.9|63
1733320200000|2024-12-04 13:50:00|7081.9|7075.9|7085.4|7079.4|7085.4|7079.4|7081.4|7075.4|69
1733320500000|2024-12-04 13:55:00|7085.9|7079.9|7084.4|7078.4|7085.9|7079.9|7083.9|7077.9|10
1733320800000|2024-12-04 14:00:00|7084.9|7078.9|7077.9|7071.9|7084.9|7078.9|7077.4|7071.4|55
1733321100000|2024-12-04 14:05:00|7077.4|7071.4|7073.9|7067.9|7078.4|7072.4|7073.4|7067.4|23
1733321400000|2024-12-04 14:10:00|7073.4|7067.4|7072.9|7066.9|7075.9|7069.9|7071.9|7065.9|30
1733321700000|2024-12-04 14:15:00|7072.4|7066.4|7069.4|7063.4|7072.9|7066.9|7068.4|7062.4|49
1733322000000|2024-12-04 14:20:00|7070.4|7064.4|7075.9|7069.9|7076.4|7070.4|7069.9|7063.9|35
1733322300000|2024-12-04 14:25:00|7075.4|7069.4|7081.4|7075.4|7083.4|7077.4|7075.4|7069.4|57
1733322600000|2024-12-04 14:30:00|7081.9|7075.9|7068.4|7062.4|7081.9|7075.9|7061.4|7055.4|1025
1733322900000|2024-12-04 14:35:00|7067.9|7061.9|7056.9|7050.9|7068.4|7062.4|7053.4|7047.4|538
1733323200000|2024-12-04 14:40:00|7056.4|7050.4|7043.9|7037.9|7056.4|7050.4|7043.4|7037.4|462
1733323500000|2024-12-04 14:45:00|7044.9|7038.9|7045.9|7039.9|7048.4|7042.4|7039.4|7033.4|572
1733323800000|2024-12-04 14:50:00|7045.4|7039.4|7040.4|7034.4|7046.4|7040.4|7036.9|7030.9|286
1733324100000|2024-12-04 14:55:00|7040.9|7034.9|7041.4|7035.4|7042.9|7036.9|7037.4|7031.4|298
1733324400000|2024-12-04 15:00:00|7043.4|7037.4|7040.4|7034.4|7049.4|7043.4|7039.4|7033.4|283
1733324700000|2024-12-04 15:05:00|7040.9|7034.9|7034.4|7028.4|7043.4|7037.4|7034.4|7028.4|164
1733325000000|2024-12-04 15:10:00|7033.9|7027.9|7031.4|7025.4|7034.9|7028.9|7027.4|7021.4|402
1733325300000|2024-12-04 15:15:00|7030.4|7024.4|7025.9|7019.9|7032.4|7026.4|7019.4|7013.4|566
1733325600000|2024-12-04 15:20:00|7026.4|7020.4|7026.9|7020.9|7030.9|7024.9|7025.9|7019.9|360
1733325900000|2024-12-04 15:25:00|7026.4|7020.4|7027.9|7021.9|7033.9|7027.9|7024.9|7018.9|388
1733326200000|2024-12-04 15:30:00|7027.4|7021.4|7027.4|7021.4|7030.4|7024.4|7023.4|7017.4|226
1733326500000|2024-12-04 15:35:00|7027.9|7021.9|7033.9|7027.9|7034.4|7028.4|7027.9|7021.9|250
1733326800000|2024-12-04 15:40:00|7034.4|7028.4|7035.9|7029.9|7038.4|7032.4|7033.4|7027.4|174
1733327100000|2024-12-04 15:45:00|7036.4|7030.4|7019.4|7013.4|7037.4|7031.4|7007.4|7001.4|1224
1733327400000|2024-12-04 15:50:00|7019.9|7013.9|7028.4|7022.4|7029.4|7023.4|7016.4|7010.4|435
1733327700000|2024-12-04 15:55:00|7027.4|7021.4|7025.9|7019.9|7028.4|7022.4|7021.9|7015.9|102
1733328000000|2024-12-04 16:00:00|7026.9|7020.9|7023.9|7017.9|7028.9|7022.9|7021.9|7015.9|135
1733328300000|2024-12-04 16:05:00|7024.9|7018.9|7020.9|7014.9|7024.9|7018.9|7020.9|7014.9|190
1733328600000|2024-12-04 16:10:00|7022.9|7016.9|7017.9|7011.9|7024.9|7018.9|7016.9|7010.9|123
1733328900000|2024-12-04 16:15:00|7018.9|7012.9|7013.9|7007.9|7018.9|7012.9|7013.9|7007.9|435
1733329200000|2024-12-04 16:20:00|7014.9|7008.9|7020.9|7014.9|7020.9|7014.9|7013.9|7007.9|178
1733329500000|2024-12-04 16:25:00|7021.9|7015.9|7024.9|7018.9|7025.9|7019.9|7020.9|7014.9|252
1733329800000|2024-12-04 16:30:00|7025.9|7019.9|7021.9|7015.9|7025.9|7019.9|7020.9|7014.9|381
1733330100000|2024-12-04 16:35:00|7022.9|7016.9|7022.9|7016.9|7024.9|7018.9|7020.9|7014.9|123
1733330400000|2024-12-04 16:40:00|7023.9|7017.9|7023.9|7017.9|7023.9|7017.9|7020.9|7014.9|87
1733330700000|2024-12-04 16:45:00|7022.9|7016.9|7023.9|7017.9|7023.9|7017.9|7022.9|7016.9|58
1733331000000|2024-12-04 16:50:00|7022.9|7016.9|7026.9|7020.9|7026.9|7020.9|7022.9|7016.9|38
1733331300000|2024-12-04 16:55:00|7025.9|7019.9|7025.9|7019.9|7027.9|7021.9|7025.9|7019.9|83
1733331600000|2024-12-04 17:00:00|7028.9|7022.9|7026.9|7020.9|7028.9|7022.9|7024.9|7018.9|40
1733331900000|2024-12-04 17:05:00|7027.9|7021.9|7028.9|7022.9|7030.9|7024.9|7025.9|7019.9|87
1733332200000|2024-12-04 17:10:00|7027.9|7021.9|7028.9|7022.9|7030.9|7024.9|7027.9|7021.9|34
1733332500000|2024-12-04 17:15:00|7029.9|7023.9|7030.9|7024.9|7032.9|7026.9|7029.9|7023.9|76
1733332800000|2024-12-04 17:20:00|7031.9|7025.9|7029.9|7023.9|7031.9|7025.9|7026.9|7020.9|87
1733333100000|2024-12-04 17:25:00|7028.9|7022.9|7027.9|7021.9|7029.9|7023.9|7027.9|7021.9|40
1733333400000|2024-12-04 17:30:00|7026.9|7020.9|7026.9|7020.9|7027.9|7021.9|7025.9|7019.9|39
1733333700000|2024-12-04 17:35:00|7027.9|7021.9|7029.9|7023.9|7029.9|7023.9|7027.9|7021.9|46
1733334000000|2024-12-04 17:40:00|7028.9|7022.9|7029.9|7023.9|7030.9|7024.9|7027.9|7021.9|27
1733334300000|2024-12-04 17:45:00|7030.9|7024.9|7037.9|7031.9|7038.9|7032.9|7030.9|7024.9|239
1733334600000|2024-12-04 17:50:00|7038.9|7032.9|7040.9|7034.9|7041.9|7035.9|7035.9|7029.9|149
1733334900000|2024-12-04 17:55:00|7041.9|7035.9|7038.9|7032.9|7042.9|7036.9|7038.9|7032.9|101
1733335200000|2024-12-04 18:00:00|7039.9|7033.9|7036.9|7030.9|7040.9|7034.9|7036.9|7030.9|62
1733335500000|2024-12-04 18:05:00|7037.9|7031.9|7035.9|7029.9|7037.9|7031.9|7033.9|7027.9|15
1733335800000|2024-12-04 18:10:00|7036.9|7030.9|7032.9|7026.9|7036.9|7030.9|7032.9|7026.9|23
1733336100000|2024-12-04 18:15:00|7031.9|7025.9|7027.9|7021.9|7032.9|7026.9|7027.9|7021.9|66
1733336400000|2024-12-04 18:20:00|7026.9|7020.9|7023.9|7017.9|7026.9|7020.9|7021.9|7015.9|96
1733336700000|2024-12-04 18:25:00|7022.9|7016.9|7023.9|7017.9|7023.9|7017.9|7021.9|7015.9|68
1733337000000|2024-12-04 18:30:00|7021.9|7015.9|7021.9|7015.9|7022.9|7016.9|7017.9|7011.9|130
1733337300000|2024-12-04 18:35:00|7022.9|7016.9|7022.9|7016.9|7022.9|7016.9|7020.9|7014.9|41
1733337600000|2024-12-04 18:40:00|7023.9|7017.9|7020.9|7014.9|7023.9|7017.9|7017.9|7011.9|85
1733337900000|2024-12-04 18:45:00|7021.9|7015.9|7020.9|7014.9|7023.9|7017.9|7019.9|7013.9|72
1733338200000|2024-12-04 18:50:00|7021.9|7015.9|7023.9|7017.9|7024.9|7018.9|7021.9|7015.9|104
1733338500000|2024-12-04 18:55:00|7024.9|7018.9|7028.6|7010.6|7030.1|7020.9|7020.9|7010.6|118
1733338800000|2024-12-04 19:00:00|7028.4|7010.4|7025.8|7007.8|7028.6|7010.6|7023.9|7005.9|0
1733339100000|2024-12-04 19:05:00|7025.9|7007.9|7028.5|7010.5|7029.4|7011.4|7025.8|7007.8|0
1733339400000|2024-12-04 19:10:00|7028.4|7010.4|7031.4|7013.4|7032|7014|7028.4|7010.4|0
1733339700000|2024-12-04 19:15:00|7031.3|7013.3|7029.4|7011.4|7031.5|7013.5|7028.1|7010.1|0
1733340000000|2024-12-04 19:20:00|7029.3|7011.3|7028.3|7010.3|7029.7|7011.7|7027.9|7009.9|0
1733340300000|2024-12-04 19:25:00|7028.4|7010.4|7021.4|7003.4|7028.4|7010.4|7018.5|7000.5|0
1733340600000|2024-12-04 19:30:00|7021.3|7003.3|7024.4|7006.4|7025.9|7007.9|7021.1|7003.1|0
1733340900000|2024-12-04 19:35:00|7024.5|7006.5|7021|7003|7024.7|7006.7|7020.9|7002.9|0
1733341200000|2024-12-04 19:40:00|7021.1|7003.1|7021|7003|7021.2|7003.2|7020.5|7002.5|0
1733341500000|2024-12-04 19:45:00|7020.9|7002.9|7020.9|7002.9|7021|7003|7019.1|7001.1|0
1733341800000|2024-12-04 19:50:00|7020.6|7002.6|7020.7|7002.7|7021|7003|7019.9|7001.9|0
1733342100000|2024-12-04 19:55:00|7020.8|7002.8|7022.7|7004.7|7023.6|7005.6|7020.8|7002.8|0
1733342400000|2024-12-04 20:00:00|7022.6|7004.6|7020.5|7002.5|7023|7005|7020.4|7002.4|0
1733342700000|2024-12-04 20:05:00|7020.4|7002.4|7023.6|7005.6|7023.6|7005.6|7020.4|7002.4|0
1733343000000|2024-12-04 20:10:00|7023.5|7005.5|7023.5|7005.5|7023.9|7005.9|7023.4|7005.4|0
1733343300000|2024-12-04 20:15:00|7023.6|7005.6|7023.6|7005.6|7023.7|7005.7|7022.7|7004.7|0
1733343600000|2024-12-04 20:20:00|7023.7|7005.7|7025.3|7007.3|7026.3|7008.3|7023.6|7005.6|0
1733343900000|2024-12-04 20:25:00|7025.2|7007.2|7026.9|7008.9|7027.2|7009.2|7025.2|7007.2|0
1733344200000|2024-12-04 20:30:00|7026.8|7008.8|7028.7|7010.7|7029.5|7011.5|7026.7|7008.7|0
1733344500000|2024-12-04 20:35:00|7028.6|7010.6|7025.8|7007.8|7029|7011|7025.4|7007.4|0
1733344800000|2024-12-04 20:40:00|7025.7|7007.7|7028.3|7010.3|7029.2|7011.2|7025.7|7007.7|0
1733345100000|2024-12-04 20:45:00|7028.4|7010.4|7029.5|7011.5|7029.5|7011.5|7026.4|7008.4|0
1733345400000|2024-12-04 20:50:00|7029.6|7011.6|7032.6|7014.6|7033.6|7015.6|7029.3|7011.3|0
1733345700000|2024-12-04 20:55:00|7032.7|7014.7|7033.7|7015.7|7036.1|7018.1|7029.9|7011.9|0
1733346000000|2024-12-04 21:00:00|7033.9|7015.9|7031.9|7013.9|7034.1|7016.1|7031.7|7013.7|0
1733346300000|2024-12-04 21:05:00|7031.8|7013.8|7032.7|7014.7|7032.7|7014.7|7031.7|7013.7|0
1733346600000|2024-12-04 21:10:00|7032.5|7014.5|7031.7|7013.7|7032.7|7014.7|7031.7|7013.7|0
1733346900000|2024-12-04 21:15:00|7031.5|7013.5|7031.9|7013.9|7032.1|7014.1|7031.2|7013.2|0
1733347200000|2024-12-04 21:20:00|7031.7|7013.7|7031.9|7013.9|7032.1|7014.1|7031.7|7013.7|0
1733347500000|2024-12-04 21:25:00|7031.5|7013.5|7031.2|7013.2|7031.5|7013.5|7031.2|7013.2|0
1733347800000|2024-12-04 21:30:00|7031.4|7013.4|7031|7013|7031.7|7013.7|7030.8|7012.8|0
1733348100000|2024-12-04 21:35:00|7031.1|7013.1|7031.2|7013.2|7031.4|7013.4|7031.1|7013.1|0
1733348400000|2024-12-04 21:40:00|7031.3|7013.3|7031.2|7013.2|7031.4|7013.4|7031.2|7013.2|0
1733348700000|2024-12-04 21:45:00|7031.1|7013.1|7031|7013|7031.4|7013.4|7030.4|7012.4|0
1733349000000|2024-12-04 21:50:00|7030.8|7012.8|7031.2|7013.2|7031.6|7013.6|7030.8|7012.8|0
1733349300000|2024-12-04 21:55:00|7031.3|7013.3|7031.2|7013.2|7031.8|7013.8|7030.7|7012.7|0
1733349600000|2024-12-04 22:00:00|7030.9|7012.9|7030.9|7012.9|7031.1|7013.1|7030.8|7012.8|0
1733349900000|2024-12-04 22:05:00|7031.2|7013.2|7031.2|7013.2|7031.4|7013.4|7031.1|7013.1|0
1733350200000|2024-12-04 22:10:00|7031.5|7013.5|7031.7|7013.7|7031.7|7013.7|7031.5|7013.5|0
1733350500000|2024-12-04 22:15:00|7031.8|7013.8|7031.7|7013.7|7032.2|7014.2|7031.5|7013.5|0
1733350800000|2024-12-04 22:20:00|7032.1|7014.1|7031.8|7013.8|7032.1|7014.1|7031.7|7013.7|0
1733351100000|2024-12-04 22:25:00|7031.9|7013.9|7031.9|7013.9|7031.9|7013.9|7031.9|7013.9|0
1733351400000|2024-12-04 22:30:00|7031.8|7013.8|7031.7|7013.7|7031.9|7013.9|7031.7|7013.7|0
1733351700000|2024-12-04 22:35:00|7031.8|7013.8|7031.7|7013.7|7031.8|7013.8|7031.6|7013.6|0
1733352000000|2024-12-04 22:40:00|7031.6|7013.6|7031.6|7013.6|7031.7|7013.7|7031.6|7013.6|0
1733352300000|2024-12-04 22:45:00|7031.7|7013.7|7031.6|7013.6|7031.7|7013.7|7031.6|7013.6|0
1733352600000|2024-12-04 22:50:00|7031.5|7013.5|7031.5|7013.5|7031.5|7013.5|7031.3|7013.3|0
1733352900000|2024-12-04 22:55:00|7031.4|7013.4|7031.4|7013.4|7031.5|7013.5|7031.4|7013.4|0
1733353200000|2024-12-04 23:00:00|7030.4|7012.4|7030|7012|7030.4|7012.4|7028.8|7010.8|0
1733353500000|2024-12-04 23:05:00|7030.1|7012.1|7030.4|7012.4|7030.4|7012.4|7029.6|7011.6|0
1733353800000|2024-12-04 23:10:00|7030.5|7012.5|7030.6|7012.6|7030.7|7012.7|7029.8|7011.8|0
1733354100000|2024-12-04 23:15:00|7030.8|7012.8|7031|7013|7031.4|7013.4|7030.6|7012.6|0
1733354400000|2024-12-04 23:20:00|7031.1|7013.1|7031.4|7013.4|7031.8|7013.8|7030.8|7012.8|0
1733354700000|2024-12-04 23:25:00|7031.3|7013.3|7030.6|7012.6|7031.4|7013.4|7030.4|7012.4|0
1733355000000|2024-12-04 23:30:00|7031|7013|7031|7013|7031.1|7013.1|7030.8|7012.8|0
1733355300000|2024-12-04 23:35:00|7030.9|7012.9|7029.8|7011.8|7031|7013|7029.8|7011.8|0
1733355600000|2024-12-04 23:40:00|7029.9|7011.9|7030.4|7012.4|7030.7|7012.7|7029.6|7011.6|0
1733355900000|2024-12-04 23:45:00|7030.5|7012.5|7030.8|7012.8|7031.2|7013.2|7030.4|7012.4|0
1733356200000|2024-12-04 23:50:00|7030.6|7012.6|7030.8|7012.8|7031.1|7013.1|7030.4|7012.4|0
1733356500000|2024-12-04 23:55:00|7030.9|7012.9|7029.8|7011.8|7031|7013|7029.6|7011.6|0
1733356800000|2024-12-05 00:00:00|7029.7|7011.7|7029|7011|7029.7|7011.7|7028.6|7010.6|0
1733357100000|2024-12-05 00:05:00|7028.9|7010.9|7028.7|7010.7|7029.2|7011.2|7028.5|7010.5|0
1733357400000|2024-12-05 00:10:00|7028.9|7010.9|7028.7|7010.7|7029.3|7011.3|7028.3|7010.3|0
1733357700000|2024-12-05 00:15:00|7028.8|7010.8|7028.9|7010.9|7029.4|7011.4|7028.5|7010.5|0
1733358000000|2024-12-05 00:20:00|7029.2|7011.2|7030.6|7012.6|7030.6|7012.6|7028.9|7010.9|0
1733358300000|2024-12-05 00:25:00|7030.7|7012.7|7029.7|7011.7|7030.8|7012.8|7029.7|7011.7|0
1733358600000|2024-12-05 00:30:00|7029.8|7011.8|7030.3|7012.3|7030.6|7012.6|7029.8|7011.8|0
1733358900000|2024-12-05 00:35:00|7030.5|7012.5|7030.5|7012.5|7030.7|7012.7|7030.2|7012.2|0
1733359200000|2024-12-05 00:40:00|7030.6|7012.6|7030.3|7012.3|7030.6|7012.6|7029.9|7011.9|0
1733359500000|2024-12-05 00:45:00|7030.4|7012.4|7029.9|7011.9|7030.5|7012.5|7029.7|7011.7|0
1733359800000|2024-12-05 00:50:00|7030|7012|7029.7|7011.7|7030.3|7012.3|7029.1|7011.1|0
1733360100000|2024-12-05 00:55:00|7029.5|7011.5|7029.3|7011.3|7029.7|7011.7|7029.3|7011.3|0
1733360400000|2024-12-05 01:00:00|7029.4|7011.4|7033.9|7015.9|7034|7016|7028.9|7010.9|0
1733360700000|2024-12-05 01:05:00|7034|7016|7034.7|7016.7|7035|7017|7033.8|7015.8|0
1733361000000|2024-12-05 01:10:00|7034.8|7016.8|7034.4|7016.4|7035.1|7017.1|7034.4|7016.4|0
1733361300000|2024-12-05 01:15:00|7034.8|7016.8|7021.3|7015.3|7038.3|7032.3|7019.3|7013.3|1432
1733361600000|2024-12-05 01:20:00|7022.3|7016.3|7013.3|7007.3|7024.3|7018.3|7013.3|7007.3|837
1733361900000|2024-12-05 01:25:00|7012.3|7006.3|7014.3|7008.3|7021.3|7015.3|7011.3|7005.3|668
1733362200000|2024-12-05 01:30:00|7012.3|7006.3|7029.3|7023.3|7037.3|7031.3|7012.3|7006.3|4071
1733362500000|2024-12-05 01:35:00|7028.3|7022.3|7042.3|7036.3|7050.3|7044.3|7023.3|7017.3|2069
1733362800000|2024-12-05 01:40:00|7041.3|7035.3|7045.3|7039.3|7054.3|7048.3|7036.3|7030.3|1353
1733363100000|2024-12-05 01:45:00|7044.3|7038.3|7034.3|7028.3|7046.3|7040.3|7031.3|7025.3|1221
1733363400000|2024-12-05 01:50:00|7035.3|7029.3|7023.3|7017.3|7039.3|7033.3|7022.3|7016.3|1067
1733363700000|2024-12-05 01:55:00|7024.3|7018.3|7006.3|7000.3|7027.3|7021.3|6992.3|6986.3|3130
1733364000000|2024-12-05 02:00:00|7007.3|7001.3|6993.3|6987.3|7008.3|7002.3|6979.3|6973.3|4052
1733364300000|2024-12-05 02:05:00|6992.3|6986.3|7005.3|6999.3|7008.3|7002.3|6991.3|6985.3|990
1733364600000|2024-12-05 02:10:00|7006.3|7000.3|7003.3|6997.3|7008.3|7002.3|6999.3|6993.3|835
1733364900000|2024-12-05 02:15:00|7002.3|6996.3|7002.3|6996.3|7004.3|6998.3|6992.3|6986.3|1022
1733365200000|2024-12-05 02:20:00|7001.3|6995.3|7004.3|6998.3|7014.3|7008.3|7001.3|6995.3|1053
1733365500000|2024-12-05 02:25:00|7003.3|6997.3|7000.3|6994.3|7005.3|6999.3|6995.3|6989.3|628
1733365800000|2024-12-05 02:30:00|6999.3|6993.3|7005.3|6999.3|7011.3|7005.3|6996.3|6990.3|927
1733366100000|2024-12-05 02:35:00|7006.3|7000.3|7019.3|7013.3|7019.3|7013.3|7000.3|6994.3|969
1733366400000|2024-12-05 02:40:00|7020.3|7014.3|7018.3|7012.3|7033.3|7027.3|7018.3|7012.3|1245
1733366700000|2024-12-05 02:45:00|7017.3|7011.3|7011.3|7005.3|7019.3|7013.3|7010.3|7004.3|604
1733367000000|2024-12-05 02:50:00|7012.3|7006.3|7009.3|7003.3|7019.3|7013.3|7006.3|7000.3|764
1733367300000|2024-12-05 02:55:00|7010.3|7004.3|7013.3|7007.3|7013.3|7007.3|7008.3|7002.3|403
1733367600000|2024-12-05 03:00:00|7014.3|7008.3|7021.3|7015.3|7024.3|7018.3|7010.3|7004.3|680
1733367900000|2024-12-05 03:05:00|7022.3|7016.3|7014.3|7008.3|7024.3|7018.3|7005.3|6999.3|597
1733368200000|2024-12-05 03:10:00|7013.3|7007.3|7009.3|7003.3|7017.3|7011.3|7008.3|7002.3|576
1733368500000|2024-12-05 03:15:00|7008.3|7002.3|7005.3|6999.3|7009.3|7003.3|7001.3|6995.3|570
1733368800000|2024-12-05 03:20:00|7006.3|7000.3|7017.3|7011.3|7018.3|7012.3|7006.3|7000.3|321
1733369100000|2024-12-05 03:25:00|7018.3|7012.3|7023.3|7017.3|7025.3|7019.3|7018.3|7012.3|375
1733369400000|2024-12-05 03:30:00|7022.3|7016.3|7026.3|7020.3|7028.3|7022.3|7015.3|7009.3|312
1733369700000|2024-12-05 03:35:00|7025.3|7019.3|7018.3|7012.3|7025.3|7019.3|7018.3|7012.3|197
1733370000000|2024-12-05 03:40:00|7019.3|7013.3|7024.3|7018.3|7025.3|7019.3|7019.3|7013.3|254
1733370300000|2024-12-05 03:45:00|7023.3|7017.3|7022.3|7016.3|7024.3|7018.3|7020.3|7014.3|278
1733370600000|2024-12-05 03:50:00|7021.3|7015.3|7018.3|7012.3|7022.3|7016.3|7016.3|7010.3|939
1733370900000|2024-12-05 03:55:00|7017.3|7011.3|7019.3|7013.3|7020.3|7014.3|7015.3|7009.3|339
1733371200000|2024-12-05 04:00:00|7025.3|7007.3|7024.7|7006.7|7025.3|7007.3|7024.5|7006.5|2
1733371500000|2024-12-05 04:05:00|7024.8|7006.8|7024.7|7006.7|7024.9|7006.9|7024.5|7006.5|0
1733371800000|2024-12-05 04:10:00|7024.5|7006.5|7023.8|7005.8|7024.5|7006.5|7023.8|7005.8|0
1733372100000|2024-12-05 04:15:00|7023.9|7005.9|7023.8|7005.8|7024.3|7006.3|7023.8|7005.8|0
1733372400000|2024-12-05 04:20:00|7023.9|7005.9|7024|7006|7024.3|7006.3|7023.9|7005.9|0
1733372700000|2024-12-05 04:25:00|7024.2|7006.2|7023.6|7005.6|7024.2|7006.2|7023.5|7005.5|0
1733373000000|2024-12-05 04:30:00|7023.5|7005.5|7023.3|7005.3|7023.8|7005.8|7023.3|7005.3|0
1733373300000|2024-12-05 04:35:00|7023.1|7005.1|7022.7|7004.7|7023.2|7005.2|7022.6|7004.6|0
1733373600000|2024-12-05 04:40:00|7022.8|7004.8|7022.8|7004.8|7022.9|7004.9|7022.4|7004.4|0
1733373900000|2024-12-05 04:45:00|7022.7|7004.7|7023.4|7005.4|7023.7|7005.7|7022.7|7004.7|0
1733374200000|2024-12-05 04:50:00|7023.5|7005.5|7024.1|7006.1|7024.3|7006.3|7023.4|7005.4|0
1733374500000|2024-12-05 04:55:00|7024|7006|7023.6|7005.6|7024|7006|7023.6|7005.6|43
1733374800000|2024-12-05 05:00:00|7010.3|7004.3|7026.3|7020.3|7026.3|7020.3|7010.3|7004.3|2255
1733375100000|2024-12-05 05:05:00|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|7020.3|7014.3|469
1733375400000|2024-12-05 05:10:00|7024.3|7018.3|7020.3|7014.3|7029.3|7023.3|7016.3|7010.3|660
1733375700000|2024-12-05 05:15:00|7019.3|7013.3|7016.3|7010.3|7020.3|7014.3|7011.3|7005.3|453
1733376000000|2024-12-05 05:20:00|7017.3|7011.3|7007.3|7001.3|7018.3|7012.3|7007.3|7001.3|355
1733376300000|2024-12-05 05:25:00|7006.3|7000.3|7010.3|7004.3|7011.3|7005.3|7002.3|6996.3|720
1733376600000|2024-12-05 05:30:00|7011.3|7005.3|7010.3|7004.3|7015.3|7009.3|7008.3|7002.3|243
1733376900000|2024-12-05 05:35:00|7011.3|7005.3|7006.3|7000.3|7012.3|7006.3|7003.3|6997.3|288
1733377200000|2024-12-05 05:40:00|7008.3|7002.3|7016.3|7010.3|7017.3|7011.3|7007.3|7001.3|289
1733377500000|2024-12-05 05:45:00|7015.3|7009.3|7018.3|7012.3|7021.3|7015.3|7007.3|7001.3|411
1733377800000|2024-12-05 05:50:00|7019.3|7013.3|7016.3|7010.3|7020.3|7014.3|7007.3|7001.3|569
1733378100000|2024-12-05 05:55:00|7015.3|7009.3|7016.3|7010.3|7019.3|7013.3|7013.3|7007.3|315
1733378400000|2024-12-05 06:00:00|7015.3|7009.3|7002.3|6996.3|7017.3|7011.3|7002.3|6996.3|481
1733378700000|2024-12-05 06:05:00|7003.3|6997.3|7010.3|7004.3|7010.3|7004.3|6996.3|6990.3|1146
1733379000000|2024-12-05 06:10:00|7011.3|7005.3|7008.3|7002.3|7015.3|7009.3|7007.3|7001.3|479
1733379300000|2024-12-05 06:15:00|7009.3|7003.3|7008.3|7002.3|7011.3|7005.3|7006.3|7000.3|825
1733379600000|2024-12-05 06:20:00|7007.3|7001.3|7008.3|7002.3|7011.3|7005.3|7005.3|6999.3|367
1733379900000|2024-12-05 06:25:00|7009.3|7003.3|7000.3|6994.3|7009.3|7003.3|6997.3|6991.3|560
1733380200000|2024-12-05 06:30:00|6999.3|6993.3|7006.3|7000.3|7006.3|7000.3|6997.3|6991.3|1057
1733380500000|2024-12-05 06:35:00|7005.3|6999.3|7010.3|7004.3|7011.3|7005.3|7000.3|6994.3|316
1733380800000|2024-12-05 06:40:00|7009.3|7003.3|7009.3|7003.3|7012.3|7006.3|7006.3|7000.3|329
1733381100000|2024-12-05 06:45:00|7008.3|7002.3|7006.3|7000.3|7010.3|7004.3|7005.3|6999.3|489
1733381400000|2024-12-05 06:50:00|7005.3|6999.3|7008.3|7002.3|7011.3|7005.3|7004.3|6998.3|486
1733381700000|2024-12-05 06:55:00|7009.3|7003.3|7013.3|7007.3|7016.3|7010.3|7008.3|7002.3|621
1733382000000|2024-12-05 07:00:00|7012.3|7006.3|7010.3|7004.3|7013.3|7007.3|7008.3|7002.3|765
1733382300000|2024-12-05 07:05:00|7011.3|7005.3|7009.3|7003.3|7012.3|7006.3|7006.3|7000.3|513
1733382600000|2024-12-05 07:10:00|7010.3|7004.3|7011.3|7005.3|7011.3|7005.3|7007.3|7001.3|2175
1733382900000|2024-12-05 07:15:00|7012.3|7006.3|7021.3|7015.3|7024.3|7018.3|7011.3|7005.3|844
1733383200000|2024-12-05 07:20:00|7022.3|7016.3|7019.3|7013.3|7022.3|7016.3|7016.3|7010.3|476
1733383500000|2024-12-05 07:25:00|7020.3|7014.3|7018.3|7012.3|7021.3|7015.3|7017.3|7011.3|394
1733383800000|2024-12-05 07:30:00|7017.3|7011.3|7017.3|7011.3|7022.3|7016.3|7016.3|7010.3|1119
1733384100000|2024-12-05 07:35:00|7016.3|7010.3|7018.3|7012.3|7018.3|7012.3|7013.3|7007.3|801
1733384400000|2024-12-05 07:40:00|7017.3|7011.3|7022.3|7016.3|7024.3|7018.3|7017.3|7011.3|699
1733384700000|2024-12-05 07:45:00|7023.3|7017.3|7019.3|7013.3|7024.3|7018.3|7015.3|7009.3|752
1733385000000|2024-12-05 07:50:00|7020.3|7014.3|7014.3|7008.3|7022.3|7016.3|7012.3|7006.3|816
1733385300000|2024-12-05 07:55:00|7013.3|7007.3|7010.3|7004.3|7015.3|7009.3|7010.3|7004.3|1202
1733385600000|2024-12-05 08:00:00|7009.3|7003.3|7016.3|7010.3|7016.3|7010.3|7005.3|6999.3|2061
1733385900000|2024-12-05 08:05:00|7015.3|7009.3|7021.3|7015.3|7023.3|7017.3|7010.3|7004.3|1937
1733386200000|2024-12-05 08:10:00|7020.3|7014.3|7024.3|7018.3|7026.3|7020.3|7018.3|7012.3|1716
1733386500000|2024-12-05 08:15:00|7023.3|7017.3|7025.3|7019.3|7026.3|7020.3|7021.3|7015.3|1030
1733386800000|2024-12-05 08:20:00|7024.3|7018.3|7027.3|7021.3|7028.3|7022.3|7023.3|7017.3|849
1733387100000|2024-12-05 08:25:00|7025.3|7019.3|7024.3|7018.3|7034.3|7028.3|7020.3|7014.3|1130
1733387400000|2024-12-05 08:30:00|7036.1|7018.1|7035.5|7017.5|7036.4|7018.4|7034.9|7016.9|39
1733387700000|2024-12-05 08:35:00|7035.6|7017.6|7035.2|7017.2|7035.9|7017.9|7034.8|7016.8|33
1733388000000|2024-12-05 08:40:00|7035.3|7017.3|7035.2|7017.2|7035.8|7017.8|7034.7|7016.7|0
1733388300000|2024-12-05 08:45:00|7035.1|7017.1|7035.7|7017.7|7035.7|7017.7|7034.7|7016.7|0
1733388600000|2024-12-05 08:50:00|7035.8|7017.8|7035.3|7017.3|7036.4|7018.4|7035|7017|0
1733388900000|2024-12-05 08:55:00|7035.2|7017.2|7035.9|7017.9|7035.9|7017.9|7034.7|7016.7|0
1733389200000|2024-12-05 09:00:00|7035.7|7017.7|7035.8|7017.8|7036.2|7018.2|7035.1|7017.1|0
1733389500000|2024-12-05 09:05:00|7035.7|7017.7|7034|7016|7036.2|7018.2|7033.5|7015.5|0
1733389800000|2024-12-05 09:10:00|7033.9|7015.9|7035.5|7017.5|7035.5|7017.5|7033.7|7015.7|0
1733390100000|2024-12-05 09:15:00|7027.3|7021.3|7033.3|7027.3|7037.3|7031.3|7025.3|7019.3|302
1733390400000|2024-12-05 09:20:00|7034.3|7028.3|7023.3|7017.3|7034.3|7028.3|7023.3|7017.3|143
1733390700000|2024-12-05 09:25:00|7022.3|7016.3|7023.3|7017.3|7025.3|7019.3|7022.3|7016.3|91
1733391000000|2024-12-05 09:30:00|7022.3|7016.3|7026.3|7020.3|7029.3|7023.3|7022.3|7016.3|113
1733391300000|2024-12-05 09:35:00|7025.3|7019.3|7026.3|7020.3|7026.3|7020.3|7023.3|7017.3|72
1733391600000|2024-12-05 09:40:00|7027.3|7021.3|7026.3|7020.3|7029.3|7023.3|7026.3|7020.3|47
1733391900000|2024-12-05 09:45:00|7025.3|7019.3|7024.3|7018.3|7026.3|7020.3|7024.3|7018.3|47
1733392200000|2024-12-05 09:50:00|7025.3|7019.3|7021.3|7015.3|7025.3|7019.3|7020.3|7014.3|121
1733392500000|2024-12-05 09:55:00|7020.3|7014.3|7024.3|7018.3|7024.3|7018.3|7020.3|7014.3|98
1733392800000|2024-12-05 10:00:00|7024.8|7018.8|7026.8|7020.8|7027.3|7021.3|7024.8|7018.8|37
1733393100000|2024-12-05 10:05:00|7027.3|7021.3|7025.3|7019.3|7027.8|7021.8|7023.8|7017.8|56
1733393400000|2024-12-05 10:10:00|7025.8|7019.8|7027.8|7021.8|7028.8|7022.8|7025.8|7019.8|29
1733393700000|2024-12-05 10:15:00|7028.3|7022.3|7026.8|7020.8|7028.8|7022.8|7025.8|7019.8|38
1733394000000|2024-12-05 10:20:00|7026.3|7020.3|7028.8|7022.8|7030.8|7024.8|7026.3|7020.3|111
1733394300000|2024-12-05 10:25:00|7027.8|7021.8|7031.3|7025.3|7031.3|7025.3|7026.8|7020.8|122
1733394600000|2024-12-05 10:30:00|7030.8|7024.8|7032.8|7026.8|7032.8|7026.8|7029.8|7023.8|40
1733394900000|2024-12-05 10:35:00|7032.3|7026.3|7030.8|7024.8|7032.8|7026.8|7029.8|7023.8|49
1733395200000|2024-12-05 10:40:00|7031.3|7025.3|7028.3|7022.3|7031.3|7025.3|7027.8|7021.8|25
1733395500000|2024-12-05 10:45:00|7027.8|7021.8|7026.8|7020.8|7027.8|7021.8|7025.3|7019.3|27
1733395800000|2024-12-05 10:50:00|7026.3|7020.3|7023.3|7017.3|7026.8|7020.8|7022.8|7016.8|60
1733396100000|2024-12-05 10:55:00|7023.8|7017.8|7019.8|7013.8|7024.8|7018.8|7018.8|7012.8|97
1733396400000|2024-12-05 11:00:00|7019.3|7013.3|7020.3|7014.3|7021.8|7015.8|7018.8|7012.8|45
1733396700000|2024-12-05 11:05:00|7020.8|7014.8|7020.8|7014.8|7021.3|7015.3|7019.8|7013.8|4
1733397000000|2024-12-05 11:10:00|7021.3|7015.3|7022.3|7016.3|7022.8|7016.8|7020.8|7014.8|13
1733397300000|2024-12-05 11:15:00|7022.8|7016.8|7020.8|7014.8|7023.3|7017.3|7019.8|7013.8|26
1733397600000|2024-12-05 11:20:00|7021.3|7015.3|7021.8|7015.8|7022.3|7016.3|7020.8|7014.8|5
1733397900000|2024-12-05 11:25:00|7021.3|7015.3|7020.3|7014.3|7022.3|7016.3|7019.8|7013.8|4
1733398200000|2024-12-05 11:30:00|7020.8|7014.8|7022.3|7016.3|7022.3|7016.3|7018.8|7012.8|3
1733398500000|2024-12-05 11:35:00|7022.8|7016.8|7024.8|7018.8|7025.3|7019.3|7022.8|7016.8|7
1733398800000|2024-12-05 11:40:00|7025.3|7019.3|7023.3|7017.3|7025.8|7019.8|7023.3|7017.3|17
1733399100000|2024-12-05 11:45:00|7023.8|7017.8|7021.8|7015.8|7023.8|7017.8|7021.3|7015.3|5
1733399400000|2024-12-05 11:50:00|7022.3|7016.3|7021.3|7015.3|7022.8|7016.8|7020.8|7014.8|11
1733399700000|2024-12-05 11:55:00|7020.8|7014.8|7019.3|7013.3|7022.8|7016.8|7019.3|7013.3|23
1733400000000|2024-12-05 12:00:00|7019.8|7013.8|7019.8|7013.8|7021.8|7015.8|7018.8|7012.8|38
1733400300000|2024-12-05 12:05:00|7020.3|7014.3|7021.8|7015.8|7023.3|7017.3|7019.8|7013.8|12
1733400600000|2024-12-05 12:10:00|7021.3|7015.3|7020.8|7014.8|7022.8|7016.8|7020.8|7014.8|3
1733400900000|2024-12-05 12:15:00|7020.3|7014.3|7018.3|7012.3|7021.8|7015.8|7017.3|7011.3|39
1733401200000|2024-12-05 12:20:00|7017.3|7011.3|7016.8|7010.8|7018.3|7012.3|7016.8|7010.8|25
1733401500000|2024-12-05 12:25:00|7015.8|7009.8|7013.8|7007.8|7016.3|7010.3|7013.3|7007.3|25
1733401800000|2024-12-05 12:30:00|7013.3|7007.3|7015.3|7009.3|7016.8|7010.8|7011.8|7005.8|44
1733402100000|2024-12-05 12:35:00|7014.8|7008.8|7015.3|7009.3|7016.3|7010.3|7014.3|7008.3|5
1733402400000|2024-12-05 12:40:00|7015.8|7009.8|7018.3|7012.3|7019.3|7013.3|7015.8|7009.8|31
1733402700000|2024-12-05 12:45:00|7017.8|7011.8|7018.8|7012.8|7019.3|7013.3|7016.8|7010.8|10
1733403000000|2024-12-05 12:50:00|7018.3|7012.3|7019.8|7013.8|7019.8|7013.8|7017.8|7011.8|7
1733403300000|2024-12-05 12:55:00|7019.3|7013.3|7022.8|7016.8|7023.8|7017.8|7018.8|7012.8|33
1733403600000|2024-12-05 13:00:00|7023.8|7017.8|7024.3|7018.3|7025.8|7019.8|7021.8|7015.8|33
1733403900000|2024-12-05 13:05:00|7023.8|7017.8|7025.3|7019.3|7027.8|7021.8|7023.8|7017.8|63
1733404200000|2024-12-05 13:10:00|7025.8|7019.8|7025.8|7019.8|7026.8|7020.8|7024.3|7018.3|51
1733404500000|2024-12-05 13:15:00|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|7024.8|7018.8|25
1733404800000|2024-12-05 13:20:00|7026.8|7020.8|7022.8|7016.8|7026.8|7020.8|7022.3|7016.3|6
1733405100000|2024-12-05 13:25:00|7022.3|7016.3|7021.3|7015.3|7022.8|7016.8|7021.3|7015.3|17
1733405400000|2024-12-05 13:30:00|7021.8|7015.8|7027.8|7021.8|7031.8|7025.8|7021.3|7015.3|76
1733405700000|2024-12-05 13:35:00|7028.8|7022.8|7026.3|7020.3|7029.8|7023.8|7026.3|7020.3|19
1733406000000|2024-12-05 13:40:00|7025.8|7019.8|7024.3|7018.3|7025.8|7019.8|7022.8|7016.8|12
1733406300000|2024-12-05 13:45:00|7023.8|7017.8|7025.3|7019.3|7028.3|7022.3|7023.8|7017.8|16
1733406600000|2024-12-05 13:50:00|7024.8|7018.8|7028.8|7022.8|7029.3|7023.3|7023.8|7017.8|25
1733406900000|2024-12-05 13:55:00|7028.3|7022.3|7030.3|7024.3|7031.3|7025.3|7027.8|7021.8|23
1733407200000|2024-12-05 14:00:00|7029.8|7023.8|7028.3|7022.3|7031.8|7025.8|7027.8|7021.8|19
1733407500000|2024-12-05 14:05:00|7027.8|7021.8|7033.8|7027.8|7033.8|7027.8|7027.8|7021.8|7
1733407800000|2024-12-05 14:10:00|7034.3|7028.3|7034.8|7028.8|7035.3|7029.3|7031.8|7025.8|90
1733408100000|2024-12-05 14:15:00|7035.3|7029.3|7033.3|7027.3|7035.8|7029.8|7032.8|7026.8|14
1733408400000|2024-12-05 14:20:00|7032.8|7026.8|7027.3|7021.3|7032.8|7026.8|7025.8|7019.8|17
1733408700000|2024-12-05 14:25:00|7026.8|7020.8|7026.8|7020.8|7028.8|7022.8|7026.8|7020.8|17
1733409000000|2024-12-05 14:30:00|7025.8|7019.8|7046.3|7040.3|7046.3|7040.3|7023.8|7017.8|676
1733409300000|2024-12-05 14:35:00|7045.8|7039.8|7040.8|7034.8|7046.8|7040.8|7038.8|7032.8|479
1733409600000|2024-12-05 14:40:00|7041.3|7035.3|7047.8|7041.8|7048.8|7042.8|7040.3|7034.3|400
1733409900000|2024-12-05 14:45:00|7047.3|7041.3|7042.8|7036.8|7047.3|7041.3|7040.8|7034.8|168
1733410200000|2024-12-05 14:50:00|7042.3|7036.3|7044.8|7038.8|7047.8|7041.8|7041.8|7035.8|259
1733410500000|2024-12-05 14:55:00|7045.3|7039.3|7046.3|7040.3|7049.8|7043.8|7043.8|7037.8|116
1733410800000|2024-12-05 15:00:00|7045.8|7039.8|7049.3|7043.3|7052.8|7046.8|7042.8|7036.8|257
1733411100000|2024-12-05 15:05:00|7048.8|7042.8|7053.8|7047.8|7058.8|7052.8|7048.8|7042.8|357
1733411400000|2024-12-05 15:10:00|7054.3|7048.3|7045.8|7039.8|7054.8|7048.8|7043.8|7037.8|180
1733411700000|2024-12-05 15:15:00|7046.3|7040.3|7050.3|7044.3|7051.8|7045.8|7046.3|7040.3|169
1733412000000|2024-12-05 15:20:00|7049.8|7043.8|7056.8|7050.8|7056.8|7050.8|7048.8|7042.8|191
1733412300000|2024-12-05 15:25:00|7055.8|7049.8|7052.3|7046.3|7060.3|7054.3|7050.8|7044.8|259
1733412600000|2024-12-05 15:30:00|7051.8|7045.8|7053.3|7047.3|7053.8|7047.8|7048.8|7042.8|110
1733412900000|2024-12-05 15:35:00|7053.8|7047.8|7048.8|7042.8|7053.8|7047.8|7047.8|7041.8|83
1733413200000|2024-12-05 15:40:00|7048.3|7042.3|7045.8|7039.8|7048.8|7042.8|7042.8|7036.8|132
1733413500000|2024-12-05 15:45:00|7045.3|7039.3|7042.8|7036.8|7046.8|7040.8|7040.8|7034.8|181
1733413800000|2024-12-05 15:50:00|7042.3|7036.3|7044.8|7038.8|7045.8|7039.8|7041.3|7035.3|184
1733414100000|2024-12-05 15:55:00|7043.8|7037.8|7044.3|7038.3|7046.8|7040.8|7040.8|7034.8|177
1733414400000|2024-12-05 16:00:00|7045.3|7039.3|7045.3|7039.3|7046.3|7040.3|7043.3|7037.3|101
1733414700000|2024-12-05 16:05:00|7046.3|7040.3|7046.3|7040.3|7051.3|7045.3|7046.3|7040.3|93
1733415000000|2024-12-05 16:10:00|7047.3|7041.3|7047.3|7041.3|7050.3|7044.3|7046.3|7040.3|231
1733415300000|2024-12-05 16:15:00|7046.3|7040.3|7046.3|7040.3|7049.3|7043.3|7046.3|7040.3|118
1733415600000|2024-12-05 16:20:00|7047.3|7041.3|7045.3|7039.3|7047.3|7041.3|7042.3|7036.3|129
1733415900000|2024-12-05 16:25:00|7046.3|7040.3|7044.3|7038.3|7046.3|7040.3|7042.3|7036.3|114
1733416200000|2024-12-05 16:30:00|7045.3|7039.3|7046.3|7040.3|7047.3|7041.3|7042.3|7036.3|94
1733416500000|2024-12-05 16:35:00|7045.3|7039.3|7048.3|7042.3|7048.3|7042.3|7044.3|7038.3|116
1733416800000|2024-12-05 16:40:00|7046.3|7040.3|7044.3|7038.3|7048.3|7042.3|7044.3|7038.3|68
1733417100000|2024-12-05 16:45:00|7043.3|7037.3|7043.3|7037.3|7044.3|7038.3|7042.3|7036.3|167
1733417400000|2024-12-05 16:50:00|7044.3|7038.3|7043.3|7037.3|7044.3|7038.3|7043.3|7037.3|29
1733417700000|2024-12-05 16:55:00|7042.3|7036.3|7043.3|7037.3|7045.3|7039.3|7042.3|7036.3|37
1733418000000|2024-12-05 17:00:00|7044.3|7038.3|7041.3|7035.3|7044.3|7038.3|7040.3|7034.3|34
1733418300000|2024-12-05 17:05:00|7042.3|7036.3|7045.3|7039.3|7046.3|7040.3|7042.3|7036.3|65
1733418600000|2024-12-05 17:10:00|7044.3|7038.3|7041.3|7035.3|7044.3|7038.3|7040.3|7034.3|31
1733418900000|2024-12-05 17:15:00|7042.3|7036.3|7039.3|7033.3|7042.3|7036.3|7039.3|7033.3|33
1733419200000|2024-12-05 17:20:00|7038.3|7032.3|7035.3|7029.3|7038.3|7032.3|7035.3|7029.3|49
1733419500000|2024-12-05 17:25:00|7034.3|7028.3|7035.3|7029.3|7035.3|7029.3|7033.3|7027.3|70
1733419800000|2024-12-05 17:30:00|7034.3|7028.3|7033.3|7027.3|7034.3|7028.3|7031.3|7025.3|89
1733420100000|2024-12-05 17:35:00|7034.3|7028.3|7033.3|7027.3|7034.3|7028.3|7031.3|7025.3|47
1733420400000|2024-12-05 17:40:00|7034.3|7028.3|7035.3|7029.3|7035.3|7029.3|7031.3|7025.3|38
1733420700000|2024-12-05 17:45:00|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|5
1733421000000|2024-12-05 17:50:00|7035.3|7029.3|7036.3|7030.3|7036.3|7030.3|7035.3|7029.3|16
1733421300000|2024-12-05 17:55:00|7034.3|7028.3|7033.3|7027.3|7035.3|7029.3|7033.3|7027.3|5
1733421600000|2024-12-05 18:00:00|7035.3|7029.3|7034.3|7028.3|7036.3|7030.3|7034.3|7028.3|23
1733421900000|2024-12-05 18:05:00|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|34
1733422200000|2024-12-05 18:10:00|7032.3|7026.3|7033.3|7027.3|7033.3|7027.3|7032.3|7026.3|23
1733422500000|2024-12-05 18:15:00|7034.3|7028.3|7030.3|7024.3|7034.3|7028.3|7030.3|7024.3|58
1733422800000|2024-12-05 18:20:00|7031.3|7025.3|7023.3|7017.3|7031.3|7025.3|7023.3|7017.3|80
1733423100000|2024-12-05 18:25:00|7024.3|7018.3|7023.3|7017.3|7025.3|7019.3|7023.3|7017.3|52
1733423400000|2024-12-05 18:30:00|7021.3|7015.3|7023.3|7017.3|7024.3|7018.3|7020.3|7014.3|52
1733423700000|2024-12-05 18:35:00|7024.3|7018.3|7031.3|7025.3|7031.3|7025.3|7024.3|7018.3|34
1733424000000|2024-12-05 18:40:00|7030.3|7024.3|7030.3|7024.3|7031.3|7025.3|7030.3|7024.3|23
1733424300000|2024-12-05 18:45:00|7031.3|7025.3|7031.3|7025.3|7033.3|7027.3|7031.3|7025.3|30
1733424600000|2024-12-05 18:50:00|7030.3|7024.3|7029.3|7023.3|7031.3|7025.3|7028.3|7022.3|40
1733424900000|2024-12-05 18:55:00|7028.3|7022.3|7037.1|7019.1|7037.1|7026.3|7026.3|7019|68
1733425200000|2024-12-05 19:00:00|7037.2|7019.2|7034.7|7016.7|7038|7020|7034.5|7016.5|0
1733425500000|2024-12-05 19:05:00|7034.8|7016.8|7040|7022|7040.1|7022.1|7034.5|7016.5|0
1733425800000|2024-12-05 19:10:00|7039.9|7021.9|7039.6|7021.6|7040|7022|7037.9|7019.9|0
1733426100000|2024-12-05 19:15:00|7039.7|7021.7|7039.7|7021.7|7039.9|7021.9|7039.5|7021.5|0
1733426400000|2024-12-05 19:20:00|7039.6|7021.6|7041|7023|7041.5|7023.5|7039.6|7021.6|0
1733426700000|2024-12-05 19:25:00|7040.9|7022.9|7036.6|7018.6|7041|7023|7036.5|7018.5|0
1733427000000|2024-12-05 19:30:00|7036.5|7018.5|7036.7|7018.7|7037.1|7019.1|7036.5|7018.5|0
1733427300000|2024-12-05 19:35:00|7036.8|7018.8|7040.6|7022.6|7040.7|7022.7|7036.8|7018.8|0
1733427600000|2024-12-05 19:40:00|7040.5|7022.5|7039.4|7021.4|7040.6|7022.6|7039.2|7021.2|0
1733427900000|2024-12-05 19:45:00|7039.5|7021.5|7039.3|7021.3|7039.6|7021.6|7039|7021|0
1733428200000|2024-12-05 19:50:00|7039.4|7021.4|7040.9|7022.9|7042.6|7024.6|7039.3|7021.3|0
1733428500000|2024-12-05 19:55:00|7041|7023|7041|7023|7041.2|7023.2|7040.8|7022.8|0
1733428800000|2024-12-05 20:00:00|7040.8|7022.8|7042.6|7024.6|7042.6|7024.6|7040.4|7022.4|0
1733429100000|2024-12-05 20:05:00|7042.5|7024.5|7043|7025|7043.1|7025.1|7042|7024|0
1733429400000|2024-12-05 20:10:00|7042.9|7024.9|7042.3|7024.3|7043|7025|7042.1|7024.1|0
1733429700000|2024-12-05 20:15:00|7042.4|7024.4|7042.2|7024.2|7043|7025|7042|7024|0
1733430000000|2024-12-05 20:20:00|7042.1|7024.1|7043|7025|7044.3|7026.3|7042.1|7024.1|0
1733430300000|2024-12-05 20:25:00|7043.9|7025.9|7041.7|7023.7|7043.9|7025.9|7040.9|7022.9|0
1733430600000|2024-12-05 20:30:00|7041.6|7023.6|7043.1|7025.1|7043.1|7025.1|7040.6|7022.6|0
1733430900000|2024-12-05 20:35:00|7043|7025|7044.3|7026.3|7044.5|7026.5|7042.2|7024.2|0
1733431200000|2024-12-05 20:40:00|7044.2|7026.2|7047.9|7029.9|7047.9|7029.9|7044.2|7026.2|0
1733431500000|2024-12-05 20:45:00|7048|7030|7049.3|7031.3|7049.7|7031.7|7047.8|7029.8|0
1733431800000|2024-12-05 20:50:00|7049.5|7031.5|7043.3|7025.3|7049.6|7031.6|7043.2|7025.2|0
1733432100000|2024-12-05 20:55:00|7043.4|7025.4|7044.4|7026.4|7044.7|7026.7|7037.6|7019.6|0
1733432400000|2024-12-05 21:00:00|7044|7026|7041.1|7023.1|7044.1|7026.1|7040.5|7022.5|0
1733432700000|2024-12-05 21:05:00|7041.2|7023.2|7040.1|7022.1|7041.9|7023.9|7039.9|7021.9|0
1733433000000|2024-12-05 21:10:00|7039.9|7021.9|7040.1|7022.1|7040.3|7022.3|7039.2|7021.2|0
1733433300000|2024-12-05 21:15:00|7039.9|7021.9|7038.6|7020.6|7040.3|7022.3|7038|7020|0
1733433600000|2024-12-05 21:20:00|7038.5|7020.5|7039.9|7021.9|7040.1|7022.1|7038.2|7020.2|0
1733433900000|2024-12-05 21:25:00|7040|7022|7041.1|7023.1|7041.5|7023.5|7039.9|7021.9|0
1733434200000|2024-12-05 21:30:00|7041.3|7023.3|7041.9|7023.9|7041.9|7023.9|7041.1|7023.1|0
1733434500000|2024-12-05 21:35:00|7041.7|7023.7|7041.5|7023.5|7041.7|7023.7|7041.3|7023.3|0
1733434800000|2024-12-05 21:40:00|7041.7|7023.7|7041.7|7023.7|7041.9|7023.9|7040.9|7022.9|0
1733435100000|2024-12-05 21:45:00|7041.8|7023.8|7041.3|7023.3|7041.9|7023.9|7041.3|7023.3|0
1733435400000|2024-12-05 21:50:00|7041.1|7023.1|7041.9|7023.9|7041.9|7023.9|7041.1|7023.1|0
1733435700000|2024-12-05 21:55:00|7041.7|7023.7|7041.5|7023.5|7041.7|7023.7|7041.3|7023.3|0
1733436000000|2024-12-05 22:00:00|7041.6|7023.6|7041.4|7023.4|7041.6|7023.6|7041.4|7023.4|0
1733436300000|2024-12-05 22:05:00|7041.6|7023.6|7041.5|7023.5|7041.7|7023.7|7041.4|7023.4|0
1733436600000|2024-12-05 22:10:00|7041.4|7023.4|7041.4|7023.4|7041.4|7023.4|7041.3|7023.3|0
1733436900000|2024-12-05 22:15:00|7041.3|7023.3|7041|7023|7041.5|7023.5|7041|7023|0
1733437200000|2024-12-05 22:20:00|7041.1|7023.1|7041.3|7023.3|7041.3|7023.3|7041.1|7023.1|0
1733437500000|2024-12-05 22:25:00|7041|7023|7040.8|7022.8|7041.4|7023.4|7040.4|7022.4|0
1733437800000|2024-12-05 22:30:00|7040.9|7022.9|7040.9|7022.9|7040.9|7022.9|7040.9|7022.9|0
1733438100000|2024-12-05 22:35:00|7041.1|7023.1|7041.1|7023.1|7041.4|7023.4|7041.1|7023.1|0
1733438400000|2024-12-05 22:40:00|7041.2|7023.2|7041.1|7023.1|7041.2|7023.2|7041.1|7023.1|0
1733438700000|2024-12-05 22:45:00|7041.2|7023.2|7041.2|7023.2|7041.2|7023.2|7041.2|7023.2|0
1733439000000|2024-12-05 22:50:00|7041.1|7023.1|7041.2|7023.2|7041.2|7023.2|7041.1|7023.1|0
1733439300000|2024-12-05 22:55:00|7041|7023|7041|7023|7041.2|7023.2|7041|7023|0
1733439600000|2024-12-05 23:00:00|7040.5|7022.5|7038.9|7020.9|7041.3|7023.3|7038.9|7020.9|0
1733439900000|2024-12-05 23:05:00|7039|7021|7036.6|7018.6|7039.5|7021.5|7036.2|7018.2|0
1733440200000|2024-12-05 23:10:00|7036.4|7018.4|7038.6|7020.6|7039.7|7021.7|7036.4|7018.4|0
1733440500000|2024-12-05 23:15:00|7038.5|7020.5|7038.8|7020.8|7039.3|7021.3|7038.5|7020.5|0
1733440800000|2024-12-05 23:20:00|7039|7021|7039.2|7021.2|7039.4|7021.4|7038.6|7020.6|0
1733441100000|2024-12-05 23:25:00|7039.4|7021.4|7039.7|7021.7|7040.3|7022.3|7039.2|7021.2|0
1733441400000|2024-12-05 23:30:00|7039.8|7021.8|7040.1|7022.1|7040.3|7022.3|7039.8|7021.8|0
1733441700000|2024-12-05 23:35:00|7040|7022|7039|7021|7040|7022|7038.5|7020.5|0
1733442000000|2024-12-05 23:40:00|7039.1|7021.1|7039.4|7021.4|7039.7|7021.7|7039.1|7021.1|0
1733442300000|2024-12-05 23:45:00|7039.3|7021.3|7040.1|7022.1|7040.5|7022.5|7039.2|7021.2|0
1733442600000|2024-12-05 23:50:00|7040.2|7022.2|7040.3|7022.3|7040.3|7022.3|7039.9|7021.9|0
1733442900000|2024-12-05 23:55:00|7040.2|7022.2|7040.1|7022.1|7040.3|7022.3|7039.7|7021.7|0
1733443200000|2024-12-06 00:00:00|7040|7022|7038.7|7020.7|7040.1|7022.1|7038.5|7020.5|0
1733443500000|2024-12-06 00:05:00|7038.8|7020.8|7037.6|7019.6|7039.1|7021.1|7037.2|7019.2|0
1733443800000|2024-12-06 00:10:00|7037.7|7019.7|7038.9|7020.9|7039.1|7021.1|7037.6|7019.6|0
1733444100000|2024-12-06 00:15:00|7038.8|7020.8|7039.9|7021.9|7039.9|7021.9|7038.1|7020.1|0
1733444400000|2024-12-06 00:20:00|7039.8|7021.8|7039.4|7021.4|7039.9|7021.9|7039.4|7021.4|0
1733444700000|2024-12-06 00:25:00|7039.3|7021.3|7038.9|7020.9|7039.4|7021.4|7038.7|7020.7|0
1733445000000|2024-12-06 00:30:00|7039.1|7021.1|7039.1|7021.1|7039.6|7021.6|7038.9|7020.9|0
1733445300000|2024-12-06 00:35:00|7039|7021|7038.8|7020.8|7039.1|7021.1|7038.5|7020.5|0
1733445600000|2024-12-06 00:40:00|7038.6|7020.6|7039.4|7021.4|7039.7|7021.7|7038.6|7020.6|0
1733445900000|2024-12-06 00:45:00|7039.5|7021.5|7039.8|7021.8|7039.8|7021.8|7039.1|7021.1|0
1733446200000|2024-12-06 00:50:00|7039.6|7021.6|7038.6|7020.6|7039.6|7021.6|7038.6|7020.6|0
1733446500000|2024-12-06 00:55:00|7038.8|7020.8|7039.2|7021.2|7039.5|7021.5|7038.8|7020.8|0
1733446800000|2024-12-06 01:00:00|7039|7021|7039|7021|7039.3|7021.3|7038.3|7020.3|0
1733447100000|2024-12-06 01:05:00|7038.8|7020.8|7039|7021|7039|7021|7038.2|7020.2|0
1733447400000|2024-12-06 01:10:00|7039.2|7021.2|7039.2|7021.2|7039.7|7021.7|7039|7021|0
1733447700000|2024-12-06 01:15:00|7039.4|7021.4|7049.3|7043.3|7053.3|7047.3|7028.3|7021.2|921
1733448000000|2024-12-06 01:20:00|7050.3|7044.3|7055.3|7049.3|7055.3|7049.3|7044.3|7038.3|580
1733448300000|2024-12-06 01:25:00|7056.3|7050.3|7052.3|7046.3|7059.3|7053.3|7051.3|7045.3|566
1733448600000|2024-12-06 01:30:00|7053.3|7047.3|7065.3|7059.3|7073.3|7067.3|7048.3|7042.3|3869
1733448900000|2024-12-06 01:35:00|7067.3|7061.3|7063.3|7057.3|7075.3|7069.3|7059.3|7053.3|2335
1733449200000|2024-12-06 01:40:00|7064.3|7058.3|7053.3|7047.3|7065.3|7059.3|7042.3|7036.3|1406
1733449500000|2024-12-06 01:45:00|7052.3|7046.3|7031.3|7025.3|7056.3|7050.3|7029.3|7023.3|1205
1733449800000|2024-12-06 01:50:00|7030.3|7024.3|7039.3|7033.3|7053.3|7047.3|7029.3|7023.3|1206
1733450100000|2024-12-06 01:55:00|7038.3|7032.3|7045.3|7039.3|7052.3|7046.3|7037.3|7031.3|1051
1733450400000|2024-12-06 02:00:00|7044.3|7038.3|7035.3|7029.3|7044.3|7038.3|7027.3|7021.3|1009
1733450700000|2024-12-06 02:05:00|7034.3|7028.3|7036.3|7030.3|7046.3|7040.3|7031.3|7025.3|689
1733451000000|2024-12-06 02:10:00|7037.3|7031.3|7041.3|7035.3|7052.3|7046.3|7036.3|7030.3|1118
1733451300000|2024-12-06 02:15:00|7040.3|7034.3|7043.3|7037.3|7045.3|7039.3|7025.3|7019.3|1715
1733451600000|2024-12-06 02:20:00|7044.3|7038.3|7052.3|7046.3|7054.3|7048.3|7040.3|7034.3|702
1733451900000|2024-12-06 02:25:00|7051.3|7045.3|7074.3|7068.3|7074.3|7068.3|7046.3|7040.3|968
1733452200000|2024-12-06 02:30:00|7073.3|7067.3|7063.3|7057.3|7075.3|7069.3|7063.3|7057.3|1345
1733452500000|2024-12-06 02:35:00|7062.3|7056.3|7073.3|7067.3|7075.3|7069.3|7056.3|7050.3|945
1733452800000|2024-12-06 02:40:00|7072.3|7066.3|7113.3|7107.3|7114.3|7108.3|7072.3|7066.3|3051
1733453100000|2024-12-06 02:45:00|7110.3|7104.3|7111.3|7105.3|7126.3|7120.3|7106.3|7100.3|3688
1733453400000|2024-12-06 02:50:00|7112.3|7106.3|7101.3|7095.3|7116.3|7110.3|7099.3|7093.3|2298
1733453700000|2024-12-06 02:55:00|7100.3|7094.3|7106.3|7100.3|7110.3|7104.3|7096.3|7090.3|4064
1733454000000|2024-12-06 03:00:00|7107.3|7101.3|7128.3|7122.3|7139.3|7133.3|7099.3|7093.3|4061
1733454300000|2024-12-06 03:05:00|7129.3|7123.3|7120.3|7114.3|7135.3|7129.3|7115.3|7109.3|1641
1733454600000|2024-12-06 03:10:00|7119.3|7113.3|7132.3|7126.3|7136.3|7130.3|7119.3|7113.3|1299
1733454900000|2024-12-06 03:15:00|7133.3|7127.3|7145.3|7139.3|7151.3|7145.3|7124.3|7118.3|2147
1733455200000|2024-12-06 03:20:00|7144.3|7138.3|7155.3|7149.3|7158.3|7152.3|7141.3|7135.3|1455
1733455500000|2024-12-06 03:25:00|7154.3|7148.3|7158.3|7152.3|7170.3|7164.3|7153.3|7147.3|4340
1733455800000|2024-12-06 03:30:00|7159.3|7153.3|7151.3|7145.3|7167.3|7161.3|7149.3|7143.3|4016
1733456100000|2024-12-06 03:35:00|7152.3|7146.3|7150.3|7144.3|7152.3|7146.3|7147.3|7141.3|1388
1733456400000|2024-12-06 03:40:00|7149.3|7143.3|7153.3|7147.3|7155.3|7149.3|7146.3|7140.3|1496
1733456700000|2024-12-06 03:45:00|7152.3|7146.3|7140.3|7134.3|7152.3|7146.3|7140.3|7134.3|1039
1733457000000|2024-12-06 03:50:00|7139.3|7133.3|7132.3|7126.3|7139.3|7133.3|7131.3|7125.3|1021
1733457300000|2024-12-06 03:55:00|7131.3|7125.3|7138.3|7132.3|7140.3|7134.3|7130.3|7124.3|1034
1733457600000|2024-12-06 04:00:00|7142.3|7124.3|7141|7123|7142.3|7124.3|7140.9|7122.9|0
1733457900000|2024-12-06 04:05:00|7141.2|7123.2|7141.5|7123.5|7141.8|7123.8|7140.9|7122.9|0
1733458200000|2024-12-06 04:10:00|7141.3|7123.3|7141|7123|7141.4|7123.4|7140.9|7122.9|0
1733458500000|2024-12-06 04:15:00|7141.1|7123.1|7141.4|7123.4|7141.4|7123.4|7140.9|7122.9|0
1733458800000|2024-12-06 04:20:00|7141.2|7123.2|7141.3|7123.3|7141.5|7123.5|7141.2|7123.2|0
1733459100000|2024-12-06 04:25:00|7141.2|7123.2|7141.2|7123.2|7141.2|7123.2|7140.6|7122.6|0
1733459400000|2024-12-06 04:30:00|7141.1|7123.1|7141.6|7123.6|7141.9|7123.9|7141|7123|0
1733459700000|2024-12-06 04:35:00|7141.4|7123.4|7141.7|7123.7|7141.9|7123.9|7141.4|7123.4|0
1733460000000|2024-12-06 04:40:00|7141.8|7123.8|7142.9|7124.9|7142.9|7124.9|7141.8|7123.8|0
1733460300000|2024-12-06 04:45:00|7142.8|7124.8|7143.4|7125.4|7143.4|7125.4|7142.6|7124.6|0
1733460600000|2024-12-06 04:50:00|7143.3|7125.3|7143.6|7125.6|7144.1|7126.1|7143.2|7125.2|0
1733460900000|2024-12-06 04:55:00|7143.8|7125.8|7143.9|7125.9|7144.1|7126.1|7143.4|7125.4|30
1733461200000|2024-12-06 05:00:00|7135.3|7129.3|7115.3|7109.3|7142.3|7136.3|7112.3|7106.3|2641
1733461500000|2024-12-06 05:05:00|7114.3|7108.3|7117.3|7111.3|7118.3|7112.3|7109.3|7103.3|957
1733461800000|2024-12-06 05:10:00|7118.3|7112.3|7120.3|7114.3|7127.3|7121.3|7114.3|7108.3|826
1733462100000|2024-12-06 05:15:00|7119.3|7113.3|7123.3|7117.3|7124.3|7118.3|7114.3|7108.3|680
1733462400000|2024-12-06 05:20:00|7124.3|7118.3|7122.3|7116.3|7129.3|7123.3|7119.3|7113.3|466
1733462700000|2024-12-06 05:25:00|7121.3|7115.3|7126.3|7120.3|7128.3|7122.3|7120.3|7114.3|464
1733463000000|2024-12-06 05:30:00|7125.3|7119.3|7139.3|7133.3|7139.3|7133.3|7118.3|7112.3|841
1733463300000|2024-12-06 05:35:00|7138.3|7132.3|7139.3|7133.3|7140.3|7134.3|7134.3|7128.3|474
1733463600000|2024-12-06 05:40:00|7138.3|7132.3|7137.3|7131.3|7146.3|7140.3|7134.3|7128.3|633
1733463900000|2024-12-06 05:45:00|7136.3|7130.3|7129.3|7123.3|7140.3|7134.3|7125.3|7119.3|694
1733464200000|2024-12-06 05:50:00|7128.3|7122.3|7146.3|7140.3|7146.3|7140.3|7128.3|7122.3|534
1733464500000|2024-12-06 05:55:00|7145.3|7139.3|7150.3|7144.3|7151.3|7145.3|7143.3|7137.3|749
1733464800000|2024-12-06 06:00:00|7149.3|7143.3|7148.3|7142.3|7149.3|7143.3|7144.3|7138.3|686
1733465100000|2024-12-06 06:05:00|7147.3|7141.3|7161.3|7155.3|7161.3|7155.3|7145.3|7139.3|1135
1733465400000|2024-12-06 06:10:00|7160.3|7154.3|7159.3|7153.3|7163.3|7157.3|7157.3|7151.3|892
1733465700000|2024-12-06 06:15:00|7160.3|7154.3|7168.3|7162.3|7172.3|7166.3|7158.3|7152.3|1228
1733466000000|2024-12-06 06:20:00|7169.3|7163.3|7160.3|7154.3|7170.3|7164.3|7157.3|7151.3|1170
1733466300000|2024-12-06 06:25:00|7161.3|7155.3|7155.3|7149.3|7165.3|7159.3|7155.3|7149.3|636
1733466600000|2024-12-06 06:30:00|7156.3|7150.3|7161.3|7155.3|7163.3|7157.3|7155.3|7149.3|567
1733466900000|2024-12-06 06:35:00|7160.3|7154.3|7153.3|7147.3|7162.3|7156.3|7153.3|7147.3|439
1733467200000|2024-12-06 06:40:00|7154.3|7148.3|7145.3|7139.3|7154.3|7148.3|7145.3|7139.3|598
1733467500000|2024-12-06 06:45:00|7144.3|7138.3|7151.3|7145.3|7151.3|7145.3|7144.3|7138.3|580
1733467800000|2024-12-06 06:50:00|7150.3|7144.3|7154.3|7148.3|7157.3|7151.3|7149.3|7143.3|822
1733468100000|2024-12-06 06:55:00|7153.3|7147.3|7148.3|7142.3|7153.3|7147.3|7145.3|7139.3|655
1733468400000|2024-12-06 07:00:00|7147.3|7141.3|7141.3|7135.3|7149.3|7143.3|7139.3|7133.3|1000
1733468700000|2024-12-06 07:05:00|7142.3|7136.3|7135.3|7129.3|7142.3|7136.3|7135.3|7129.3|1262
1733469000000|2024-12-06 07:10:00|7134.3|7128.3|7129.3|7123.3|7136.3|7130.3|7126.3|7120.3|1161
1733469300000|2024-12-06 07:15:00|7128.3|7122.3|7141.3|7135.3|7142.3|7136.3|7128.3|7122.3|546
1733469600000|2024-12-06 07:20:00|7140.3|7134.3|7146.3|7140.3|7148.3|7142.3|7140.3|7134.3|390
1733469900000|2024-12-06 07:25:00|7147.3|7141.3|7143.3|7137.3|7150.3|7144.3|7142.3|7136.3|408
1733470200000|2024-12-06 07:30:00|7142.3|7136.3|7149.3|7143.3|7150.3|7144.3|7140.3|7134.3|696
1733470500000|2024-12-06 07:35:00|7148.3|7142.3|7147.3|7141.3|7148.3|7142.3|7145.3|7139.3|440
1733470800000|2024-12-06 07:40:00|7148.3|7142.3|7147.3|7141.3|7150.3|7144.3|7145.3|7139.3|452
1733471100000|2024-12-06 07:45:00|7146.3|7140.3|7145.3|7139.3|7147.3|7141.3|7143.3|7137.3|931
1733471400000|2024-12-06 07:50:00|7146.3|7140.3|7147.3|7141.3|7150.3|7144.3|7143.3|7137.3|1228
1733471700000|2024-12-06 07:55:00|7148.3|7142.3|7149.3|7143.3|7151.3|7145.3|7145.3|7139.3|1682
1733472000000|2024-12-06 08:00:00|7150.3|7144.3|7153.3|7147.3|7157.3|7151.3|7146.3|7140.3|2895
1733472300000|2024-12-06 08:05:00|7154.3|7148.3|7153.3|7147.3|7157.3|7151.3|7150.3|7144.3|3560
1733472600000|2024-12-06 08:10:00|7152.3|7146.3|7155.3|7149.3|7158.3|7152.3|7151.3|7145.3|1892
1733472900000|2024-12-06 08:15:00|7154.3|7148.3|7159.3|7153.3|7161.3|7155.3|7154.3|7148.3|1928
1733473200000|2024-12-06 08:20:00|7158.3|7152.3|7155.3|7149.3|7158.3|7152.3|7152.3|7146.3|1083
1733473500000|2024-12-06 08:25:00|7154.3|7148.3|7157.3|7151.3|7159.3|7153.3|7152.3|7146.3|1034
1733473800000|2024-12-06 08:30:00|7164.4|7146.4|7165.5|7147.5|7165.5|7147.5|7163.5|7145.5|14
1733474100000|2024-12-06 08:35:00|7165.4|7147.4|7165.3|7147.3|7166.1|7148.1|7165.1|7147.1|0
1733474400000|2024-12-06 08:40:00|7165.2|7147.2|7166.6|7148.6|7166.8|7148.8|7165|7147|0
1733474700000|2024-12-06 08:45:00|7166.5|7148.5|7167|7149|7167|7149|7166.3|7148.3|0
1733475000000|2024-12-06 08:50:00|7166.9|7148.9|7166.8|7148.8|7167.8|7149.8|7166.6|7148.6|0
1733475300000|2024-12-06 08:55:00|7166.7|7148.7|7166.4|7148.4|7166.9|7148.9|7165.3|7147.3|0
1733475600000|2024-12-06 09:00:00|7166|7148|7165.6|7147.6|7167.1|7149.1|7164.9|7146.9|0
1733475900000|2024-12-06 09:05:00|7165.5|7147.5|7164.4|7146.4|7165.5|7147.5|7164.2|7146.2|0
1733476200000|2024-12-06 09:10:00|7164.2|7146.2|7164.7|7146.7|7164.9|7146.9|7163.7|7145.7|0
1733476500000|2024-12-06 09:15:00|7164.9|7146.9|7154.3|7148.3|7164.9|7152.3|7148.3|7142.3|303
1733476800000|2024-12-06 09:20:00|7155.3|7149.3|7160.3|7154.3|7160.3|7154.3|7155.3|7149.3|110
1733477100000|2024-12-06 09:25:00|7161.3|7155.3|7158.3|7152.3|7162.3|7156.3|7156.3|7150.3|158
1733477400000|2024-12-06 09:30:00|7159.3|7153.3|7157.3|7151.3|7160.3|7154.3|7157.3|7151.3|245
1733477700000|2024-12-06 09:35:00|7156.3|7150.3|7160.3|7154.3|7160.3|7154.3|7154.3|7148.3|164
1733478000000|2024-12-06 09:40:00|7161.3|7155.3|7162.3|7156.3|7163.3|7157.3|7159.3|7153.3|142
1733478300000|2024-12-06 09:45:00|7163.3|7157.3|7168.3|7162.3|7169.3|7163.3|7162.3|7156.3|93
1733478600000|2024-12-06 09:50:00|7167.3|7161.3|7166.3|7160.3|7169.3|7163.3|7165.3|7159.3|99
1733478900000|2024-12-06 09:55:00|7167.3|7161.3|7160.3|7154.3|7167.3|7161.3|7159.3|7153.3|119
1733479200000|2024-12-06 10:00:00|7160.8|7154.8|7157.3|7151.3|7161.8|7155.8|7156.8|7150.8|75
1733479500000|2024-12-06 10:05:00|7156.8|7150.8|7154.3|7148.3|7157.3|7151.3|7153.3|7147.3|26
1733479800000|2024-12-06 10:10:00|7154.8|7148.8|7152.3|7146.3|7155.3|7149.3|7151.8|7145.8|58
1733480100000|2024-12-06 10:15:00|7152.8|7146.8|7152.8|7146.8|7153.8|7147.8|7151.8|7145.8|44
1733480400000|2024-12-06 10:20:00|7152.3|7146.3|7152.3|7146.3|7153.8|7147.8|7151.8|7145.8|6
1733480700000|2024-12-06 10:25:00|7151.8|7145.8|7155.3|7149.3|7155.8|7149.8|7151.8|7145.8|104
1733481000000|2024-12-06 10:30:00|7154.8|7148.8|7157.8|7151.8|7157.8|7151.8|7153.3|7147.3|109
1733481300000|2024-12-06 10:35:00|7157.3|7151.3|7162.8|7156.8|7163.8|7157.8|7155.8|7149.8|207
1733481600000|2024-12-06 10:40:00|7162.3|7156.3|7156.3|7150.3|7162.3|7156.3|7155.8|7149.8|97
1733481900000|2024-12-06 10:45:00|7155.8|7149.8|7153.8|7147.8|7155.8|7149.8|7151.8|7145.8|157
1733482200000|2024-12-06 10:50:00|7153.3|7147.3|7151.8|7145.8|7156.3|7150.3|7151.3|7145.3|150
1733482500000|2024-12-06 10:55:00|7152.3|7146.3|7153.3|7147.3|7153.3|7147.3|7150.8|7144.8|128
1733482800000|2024-12-06 11:00:00|7152.8|7146.8|7152.3|7146.3|7154.3|7148.3|7150.8|7144.8|120
1733483100000|2024-12-06 11:05:00|7151.8|7145.8|7153.8|7147.8|7155.8|7149.8|7151.3|7145.3|126
1733483400000|2024-12-06 11:10:00|7153.3|7147.3|7151.8|7145.8|7153.8|7147.8|7150.8|7144.8|75
1733483700000|2024-12-06 11:15:00|7152.3|7146.3|7149.8|7143.8|7152.8|7146.8|7149.8|7143.8|113
1733484000000|2024-12-06 11:20:00|7149.3|7143.3|7147.8|7141.8|7149.8|7143.8|7146.8|7140.8|106
1733484300000|2024-12-06 11:25:00|7148.8|7142.8|7149.8|7143.8|7150.3|7144.3|7146.8|7140.8|110
1733484600000|2024-12-06 11:30:00|7149.3|7143.3|7149.8|7143.8|7150.8|7144.8|7148.8|7142.8|23
1733484900000|2024-12-06 11:35:00|7148.8|7142.8|7153.3|7147.3|7153.3|7147.3|7148.3|7142.3|31
1733485200000|2024-12-06 11:40:00|7153.8|7147.8|7155.8|7149.8|7156.8|7150.8|7152.3|7146.3|46
1733485500000|2024-12-06 11:45:00|7156.3|7150.3|7157.8|7151.8|7158.8|7152.8|7156.3|7150.3|39
1733485800000|2024-12-06 11:50:00|7158.3|7152.3|7159.3|7153.3|7160.8|7154.8|7157.8|7151.8|45
1733486100000|2024-12-06 11:55:00|7159.8|7153.8|7162.8|7156.8|7163.3|7157.3|7159.3|7153.3|52
1733486400000|2024-12-06 12:00:00|7161.8|7155.8|7160.3|7154.3|7161.8|7155.8|7158.8|7152.8|51
1733486700000|2024-12-06 12:05:00|7160.8|7154.8|7159.8|7153.8|7160.8|7154.8|7158.8|7152.8|18
1733487000000|2024-12-06 12:10:00|7159.3|7153.3|7156.8|7150.8|7159.8|7153.8|7156.8|7150.8|13
1733487300000|2024-12-06 12:15:00|7157.3|7151.3|7163.8|7157.8|7172.3|7166.3|7155.8|7149.8|337
1733487600000|2024-12-06 12:20:00|7164.3|7158.3|7155.3|7149.3|7166.8|7160.8|7154.3|7148.3|136
1733487900000|2024-12-06 12:25:00|7155.8|7149.8|7154.3|7148.3|7156.3|7150.3|7153.8|7147.8|13
1733488200000|2024-12-06 12:30:00|7154.8|7148.8|7154.8|7148.8|7156.3|7150.3|7154.3|7148.3|12
1733488500000|2024-12-06 12:35:00|7154.3|7148.3|7155.3|7149.3|7157.3|7151.3|7153.8|7147.8|26
1733488800000|2024-12-06 12:40:00|7154.8|7148.8|7153.8|7147.8|7155.3|7149.3|7152.3|7146.3|32
1733489100000|2024-12-06 12:45:00|7153.3|7147.3|7154.3|7148.3|7156.3|7150.3|7152.8|7146.8|29
1733489400000|2024-12-06 12:50:00|7154.8|7148.8|7154.3|7148.3|7156.3|7150.3|7152.8|7146.8|31
1733489700000|2024-12-06 12:55:00|7153.8|7147.8|7151.3|7145.3|7154.3|7148.3|7150.3|7144.3|24
1733490000000|2024-12-06 13:00:00|7150.8|7144.8|7150.3|7144.3|7152.3|7146.3|7148.8|7142.8|87
1733490300000|2024-12-06 13:05:00|7150.8|7144.8|7149.8|7143.8|7151.3|7145.3|7149.8|7143.8|34
1733490600000|2024-12-06 13:10:00|7150.3|7144.3|7151.3|7145.3|7151.8|7145.8|7149.8|7143.8|20
1733490900000|2024-12-06 13:15:00|7151.8|7145.8|7151.8|7145.8|7153.8|7147.8|7151.8|7145.8|17
1733491200000|2024-12-06 13:20:00|7152.3|7146.3|7154.3|7148.3|7154.8|7148.8|7151.8|7145.8|36
1733491500000|2024-12-06 13:25:00|7154.8|7148.8|7156.3|7150.3|7159.8|7153.8|7153.8|7147.8|99
1733491800000|2024-12-06 13:30:00|7156.8|7150.8|7169.8|7163.8|7178.8|7172.8|7154.8|7148.8|430
1733492100000|2024-12-06 13:35:00|7170.3|7164.3|7176.8|7170.8|7180.8|7174.8|7167.3|7161.3|365
1733492400000|2024-12-06 13:40:00|7177.3|7171.3|7172.3|7166.3|7178.3|7172.3|7169.8|7163.8|197
1733492700000|2024-12-06 13:45:00|7172.8|7166.8|7163.8|7157.8|7173.8|7167.8|7163.8|7157.8|94
1733493000000|2024-12-06 13:50:00|7164.8|7158.8|7168.3|7162.3|7168.3|7162.3|7160.3|7154.3|119
1733493300000|2024-12-06 13:55:00|7167.8|7161.8|7161.8|7155.8|7169.8|7163.8|7160.3|7154.3|65
1733493600000|2024-12-06 14:00:00|7162.3|7156.3|7157.3|7151.3|7162.8|7156.8|7156.8|7150.8|151
1733493900000|2024-12-06 14:05:00|7156.8|7150.8|7151.8|7145.8|7156.8|7150.8|7149.8|7143.8|173
1733494200000|2024-12-06 14:10:00|7151.3|7145.3|7142.8|7136.8|7151.3|7145.3|7142.3|7136.3|236
1733494500000|2024-12-06 14:15:00|7143.3|7137.3|7141.3|7135.3|7143.8|7137.8|7138.8|7132.8|126
1733494800000|2024-12-06 14:20:00|7140.8|7134.8|7139.8|7133.8|7140.8|7134.8|7132.8|7126.8|98
1733495100000|2024-12-06 14:25:00|7139.3|7133.3|7141.8|7135.8|7143.8|7137.8|7138.3|7132.3|94
1733495400000|2024-12-06 14:30:00|7145.3|7139.3|7146.3|7140.3|7150.8|7144.8|7129.8|7123.8|1009
1733495700000|2024-12-06 14:35:00|7145.3|7139.3|7138.3|7132.3|7146.8|7140.8|7133.8|7127.8|353
1733496000000|2024-12-06 14:40:00|7137.8|7131.8|7131.8|7125.8|7137.8|7131.8|7122.8|7116.8|469
1733496300000|2024-12-06 14:45:00|7131.3|7125.3|7135.8|7129.8|7138.8|7132.8|7125.8|7119.8|482
1733496600000|2024-12-06 14:50:00|7135.3|7129.3|7133.3|7127.3|7136.8|7130.8|7131.8|7125.8|265
1733496900000|2024-12-06 14:55:00|7132.8|7126.8|7128.3|7122.3|7135.8|7129.8|7125.8|7119.8|242
1733497200000|2024-12-06 15:00:00|7127.8|7121.8|7124.8|7118.8|7129.3|7123.3|7117.3|7111.3|344
1733497500000|2024-12-06 15:05:00|7124.3|7118.3|7124.3|7118.3|7125.8|7119.8|7118.8|7112.8|381
1733497800000|2024-12-06 15:10:00|7124.8|7118.8|7116.8|7110.8|7125.8|7119.8|7114.3|7108.3|217
1733498100000|2024-12-06 15:15:00|7116.3|7110.3|7115.8|7109.8|7117.8|7111.8|7111.8|7105.8|196
1733498400000|2024-12-06 15:20:00|7115.3|7109.3|7117.3|7111.3|7121.8|7115.8|7110.8|7104.8|245
1733498700000|2024-12-06 15:25:00|7116.8|7110.8|7126.3|7120.3|7127.8|7121.8|7116.8|7110.8|233
1733499000000|2024-12-06 15:30:00|7125.8|7119.8|7125.8|7119.8|7126.8|7120.8|7123.3|7117.3|149
1733499300000|2024-12-06 15:35:00|7125.3|7119.3|7124.8|7118.8|7131.3|7125.3|7123.8|7117.8|150
1733499600000|2024-12-06 15:40:00|7125.3|7119.3|7129.8|7123.8|7130.8|7124.8|7123.3|7117.3|238
1733499900000|2024-12-06 15:45:00|7130.3|7124.3|7139.8|7133.8|7139.8|7133.8|7128.8|7122.8|284
1733500200000|2024-12-06 15:50:00|7139.3|7133.3|7135.8|7129.8|7139.3|7133.3|7134.8|7128.8|208
1733500500000|2024-12-06 15:55:00|7136.8|7130.8|7138.3|7132.3|7141.8|7135.8|7135.8|7129.8|245
1733500800000|2024-12-06 16:00:00|7137.3|7131.3|7132.3|7126.3|7137.3|7131.3|7131.3|7125.3|123
1733501100000|2024-12-06 16:05:00|7131.3|7125.3|7123.3|7117.3|7131.3|7125.3|7121.3|7115.3|126
1733501400000|2024-12-06 16:10:00|7122.3|7116.3|7121.3|7115.3|7123.3|7117.3|7120.3|7114.3|202
1733501700000|2024-12-06 16:15:00|7120.3|7114.3|7121.3|7115.3|7124.3|7118.3|7120.3|7114.3|170
1733502000000|2024-12-06 16:20:00|7122.3|7116.3|7122.3|7116.3|7124.3|7118.3|7121.3|7115.3|121
1733502300000|2024-12-06 16:25:00|7123.3|7117.3|7125.3|7119.3|7126.3|7120.3|7122.3|7116.3|105
1733502600000|2024-12-06 16:30:00|7126.3|7120.3|7129.3|7123.3|7130.3|7124.3|7124.3|7118.3|323
1733502900000|2024-12-06 16:35:00|7130.3|7124.3|7124.3|7118.3|7130.3|7124.3|7124.3|7118.3|192
1733503200000|2024-12-06 16:40:00|7123.3|7117.3|7126.3|7120.3|7126.3|7120.3|7123.3|7117.3|119
1733503500000|2024-12-06 16:45:00|7127.3|7121.3|7126.3|7120.3|7130.3|7124.3|7126.3|7120.3|76
1733503800000|2024-12-06 16:50:00|7125.3|7119.3|7124.3|7118.3|7126.3|7120.3|7124.3|7118.3|67
1733504100000|2024-12-06 16:55:00|7125.3|7119.3|7126.3|7120.3|7128.3|7122.3|7125.3|7119.3|41
1733504400000|2024-12-06 17:00:00|7125.3|7119.3|7117.3|7111.3|7125.3|7119.3|7115.3|7109.3|133
1733504700000|2024-12-06 17:05:00|7116.3|7110.3|7118.3|7112.3|7119.3|7113.3|7116.3|7110.3|115
1733505000000|2024-12-06 17:10:00|7117.3|7111.3|7117.3|7111.3|7119.3|7113.3|7116.3|7110.3|61
1733505300000|2024-12-06 17:15:00|7116.3|7110.3|7111.3|7105.3|7116.3|7110.3|7111.3|7105.3|35
1733505600000|2024-12-06 17:20:00|7112.3|7106.3|7115.3|7109.3|7116.3|7110.3|7112.3|7106.3|48
1733505900000|2024-12-06 17:25:00|7116.3|7110.3|7117.3|7111.3|7117.3|7111.3|7114.3|7108.3|46
1733506200000|2024-12-06 17:30:00|7118.3|7112.3|7118.3|7112.3|7120.3|7114.3|7115.3|7109.3|54
1733506500000|2024-12-06 17:35:00|7119.3|7113.3|7119.3|7113.3|7120.3|7114.3|7119.3|7113.3|22
1733506800000|2024-12-06 17:40:00|7118.3|7112.3|7114.3|7108.3|7118.3|7112.3|7112.3|7106.3|60
1733507100000|2024-12-06 17:45:00|7115.3|7109.3|7114.3|7108.3|7115.3|7109.3|7114.3|7108.3|20
1733507400000|2024-12-06 17:50:00|7115.3|7109.3|7114.3|7108.3|7115.3|7109.3|7112.3|7106.3|12
1733507700000|2024-12-06 17:55:00|7113.3|7107.3|7114.3|7108.3|7115.3|7109.3|7112.3|7106.3|26
1733508000000|2024-12-06 18:00:00|7115.3|7109.3|7115.3|7109.3|7119.3|7113.3|7115.3|7109.3|59
1733508300000|2024-12-06 18:05:00|7114.3|7108.3|7119.3|7113.3|7119.3|7113.3|7114.3|7108.3|67
1733508600000|2024-12-06 18:10:00|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|7117.3|7111.3|20
1733508900000|2024-12-06 18:15:00|7119.3|7113.3|7116.3|7110.3|7119.3|7113.3|7116.3|7110.3|20
1733509200000|2024-12-06 18:20:00|7117.3|7111.3|7117.3|7111.3|7118.3|7112.3|7116.3|7110.3|9
1733509500000|2024-12-06 18:25:00|7116.3|7110.3|7115.3|7109.3|7116.3|7110.3|7115.3|7109.3|27
1733509800000|2024-12-06 18:30:00|7113.3|7107.3|7107.3|7101.3|7113.3|7107.3|7106.3|7100.3|82
1733510100000|2024-12-06 18:35:00|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|7107.3|7101.3|48
1733510400000|2024-12-06 18:40:00|7107.3|7101.3|7106.3|7100.3|7108.3|7102.3|7105.3|7099.3|38
1733510700000|2024-12-06 18:45:00|7107.3|7101.3|7108.3|7102.3|7109.3|7103.3|7107.3|7101.3|81
1733511000000|2024-12-06 18:50:00|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|7108.3|7102.3|46
1733511300000|2024-12-06 18:55:00|7110.3|7104.3|7119.4|7101.4|7119.4|7105.3|7108.3|7101.4|43
1733511600000|2024-12-06 19:00:00|7119.3|7101.3|7122.1|7104.1|7122.2|7104.2|7119.3|7101.3|1
1733511900000|2024-12-06 19:05:00|7122|7104|7118.3|7100.3|7122.2|7104.2|7118.1|7100.1|0
1733512200000|2024-12-06 19:10:00|7118.2|7100.2|7118.8|7100.8|7119.7|7101.7|7116.6|7098.6|0
1733512500000|2024-12-06 19:15:00|7118.7|7100.7|7119.3|7101.3|7119.6|7101.6|7118.2|7100.2|0
1733512800000|2024-12-06 19:20:00|7119.4|7101.4|7117.5|7099.5|7120.5|7102.5|7117.5|7099.5|0
1733513100000|2024-12-06 19:25:00|7117.6|7099.6|7113.3|7095.3|7117.7|7099.7|7113.3|7095.3|0
1733513400000|2024-12-06 19:30:00|7113.4|7095.4|7114.4|7096.4|7114.5|7096.5|7113.1|7095.1|0
1733513700000|2024-12-06 19:35:00|7114.3|7096.3|7114.4|7096.4|7114.6|7096.6|7114.3|7096.3|0
1733514000000|2024-12-06 19:40:00|7114.5|7096.5|7113|7095|7114.5|7096.5|7112.6|7094.6|0
1733514300000|2024-12-06 19:45:00|7113.1|7095.1|7113.3|7095.3|7114|7096|7113|7095|0
1733514600000|2024-12-06 19:50:00|7113.2|7095.2|7115|7097|7115.3|7097.3|7113.2|7095.2|0
1733514900000|2024-12-06 19:55:00|7114.1|7096.1|7114.6|7096.6|7114.9|7096.9|7113.7|7095.7|0
1733515200000|2024-12-06 20:00:00|7114.7|7096.7|7113|7095|7114.8|7096.8|7112.9|7094.9|0
1733515500000|2024-12-06 20:05:00|7112.9|7094.9|7113.1|7095.1|7113.2|7095.2|7112.9|7094.9|0
1733515800000|2024-12-06 20:10:00|7113.2|7095.2|7113.5|7095.5|7113.6|7095.6|7113.1|7095.1|0
1733516100000|2024-12-06 20:15:00|7113.6|7095.6|7113.5|7095.5|7113.6|7095.6|7113.3|7095.3|0
1733516400000|2024-12-06 20:20:00|7113.6|7095.6|7113.5|7095.5|7113.8|7095.8|7113.4|7095.4|0
1733516700000|2024-12-06 20:25:00|7113.6|7095.6|7115.3|7097.3|7115.3|7097.3|7113.2|7095.2|0
1733517000000|2024-12-06 20:30:00|7115.2|7097.2|7112.8|7094.8|7115.3|7097.3|7112.6|7094.6|0
1733517300000|2024-12-06 20:35:00|7112.7|7094.7|7113.4|7095.4|7113.7|7095.7|7112.7|7094.7|0
1733517600000|2024-12-06 20:40:00|7113.5|7095.5|7113.5|7095.5|7113.5|7095.5|7112.5|7094.5|0
1733517900000|2024-12-06 20:45:00|7113.6|7095.6|7114.4|7096.4|7116.5|7098.5|7113.5|7095.5|0
1733518200000|2024-12-06 20:50:00|7114.3|7096.3|7113.9|7095.9|7116.5|7098.5|7113.1|7095.1|0
1733518500000|2024-12-06 20:55:00|7114.2|7096.2|7111.6|7093.6|7116.3|7098.3|7110.6|7092.6|0
1733518800000|2024-12-06 21:00:00|7111.5|7093.5|7110.6|7092.6|7112.2|7094.2|7110.4|7092.4|0
1733519100000|2024-12-06 21:05:00|7110.7|7092.7|7111.2|7093.2|7111.6|7093.6|7110.4|7092.4|0
1733519400000|2024-12-06 21:10:00|7111.4|7093.4|7111.2|7093.2|7111.4|7093.4|7111|7093|0
1733519700000|2024-12-06 21:15:00|7111.1|7093.1|7111.2|7093.2|7112|7094|7111.1|7093.1|0
1733520000000|2024-12-06 21:20:00|7111.1|7093.1|7109.9|7091.9|7111.2|7093.2|7109.5|7091.5|0
1733520300000|2024-12-06 21:25:00|7109.8|7091.8|7109.7|7091.7|7110.4|7092.4|7109.5|7091.5|0
1733520600000|2024-12-06 21:30:00|7109.6|7091.6|7109.5|7091.5|7109.7|7091.7|7109.3|7091.3|0
1733520900000|2024-12-06 21:35:00|7109.7|7091.7|7109.7|7091.7|7109.9|7091.9|7109.5|7091.5|0
1733521200000|2024-12-06 21:40:00|7109.6|7091.6|7111.1|7093.1|7111.5|7093.5|7109.5|7091.5|0
1733521500000|2024-12-06 21:45:00|7110.9|7092.9|7111.5|7093.5|7111.5|7093.5|7110.9|7092.9|0
1733521800000|2024-12-06 21:50:00|7111.4|7093.4|7111.7|7093.7|7111.7|7093.7|7111.3|7093.3|0
1733522100000|2024-12-06 21:55:00|7111.6|7093.6|7111.6|7093.6|7111.8|7093.8|7111.3|7093.3|0
1733698800000|2024-12-08 23:00:00|7112.1|7094.1|7112.7|7094.7|7113|7095|7111.9|7093.9|0
1733699100000|2024-12-08 23:05:00|7112.8|7094.8|7114.1|7096.1|7114.7|7096.7|7112.7|7094.7|0
1733699400000|2024-12-08 23:10:00|7113.9|7095.9|7113.9|7095.9|7114.3|7096.3|7113.1|7095.1|0
1733699700000|2024-12-08 23:15:00|7113.8|7095.8|7114.3|7096.3|7114.7|7096.7|7113.7|7095.7|0
1733700000000|2024-12-08 23:20:00|7114.2|7096.2|7115.3|7097.3|7115.3|7097.3|7114.1|7096.1|0
1733700300000|2024-12-08 23:25:00|7115.5|7097.5|7115.6|7097.6|7115.8|7097.8|7115.3|7097.3|0
1733700600000|2024-12-08 23:30:00|7115.5|7097.5|7116.2|7098.2|7116.6|7098.6|7115.3|7097.3|0
1733700900000|2024-12-08 23:35:00|7116.3|7098.3|7117.8|7099.8|7118|7100|7116.3|7098.3|0
1733701200000|2024-12-08 23:40:00|7117.7|7099.7|7117.8|7099.8|7118.2|7100.2|7117.2|7099.2|0
1733701500000|2024-12-08 23:45:00|7117.9|7099.9|7118.2|7100.2|7118.6|7100.6|7117.1|7099.1|0
1733701800000|2024-12-08 23:50:00|7118.3|7100.3|7117.8|7099.8|7118.6|7100.6|7117.8|7099.8|0
1733702100000|2024-12-08 23:55:00|7117.9|7099.9|7117.3|7099.3|7118|7100|7117.3|7099.3|0
1733702400000|2024-12-09 00:00:00|7117.1|7099.1|7116.5|7098.5|7117.1|7099.1|7116.1|7098.1|0
1733702700000|2024-12-09 00:05:00|7116.6|7098.6|7117.3|7099.3|7117.3|7099.3|7115.9|7097.9|0
1733703000000|2024-12-09 00:10:00|7117.2|7099.2|7117.4|7099.4|7117.5|7099.5|7116.6|7098.6|0
1733703300000|2024-12-09 00:15:00|7117.3|7099.3|7116.5|7098.5|7117.3|7099.3|7116.3|7098.3|0
1733703600000|2024-12-09 00:20:00|7116.7|7098.7|7116.4|7098.4|7117|7099|7116.1|7098.1|0
1733703900000|2024-12-09 00:25:00|7116.3|7098.3|7114|7096|7116.4|7098.4|7113.7|7095.7|0
1733704200000|2024-12-09 00:30:00|7113.9|7095.9|7113.9|7095.9|7114.6|7096.6|7113.5|7095.5|0
1733704500000|2024-12-09 00:35:00|7114|7096|7113.8|7095.8|7114.5|7096.5|7113.6|7095.6|0
1733704800000|2024-12-09 00:40:00|7113.9|7095.9|7114.5|7096.5|7114.5|7096.5|7113.8|7095.8|0
1733705100000|2024-12-09 00:45:00|7114.6|7096.6|7115|7097|7115.3|7097.3|7114.5|7096.5|0
1733705400000|2024-12-09 00:50:00|7114.9|7096.9|7114.4|7096.4|7115.1|7097.1|7114.1|7096.1|0
1733705700000|2024-12-09 00:55:00|7114.3|7096.3|7114.1|7096.1|7115|7097|7114.1|7096.1|0
1733706000000|2024-12-09 01:00:00|7114.2|7096.2|7111.7|7093.7|7114.7|7096.7|7111.3|7093.3|0
1733706300000|2024-12-09 01:05:00|7111.9|7093.9|7112.3|7094.3|7113|7095|7111.3|7093.3|0
1733706600000|2024-12-09 01:10:00|7112.2|7094.2|7112.6|7094.6|7112.8|7094.8|7112|7094|0
1733706900000|2024-12-09 01:15:00|7112.8|7094.8|7086.2|7080.2|7112.8|7101.2|7086.2|7080.2|1749
1733707200000|2024-12-09 01:20:00|7087.2|7081.2|7094.2|7088.2|7094.2|7088.2|7077.2|7071.2|1028
1733707500000|2024-12-09 01:25:00|7093.2|7087.2|7091.2|7085.2|7095.2|7089.2|7090.2|7084.2|497
1733707800000|2024-12-09 01:30:00|7093.2|7087.2|7102.2|7096.2|7106.2|7100.2|7088.2|7082.2|3170
1733708100000|2024-12-09 01:35:00|7101.2|7095.2|7094.2|7088.2|7109.2|7103.2|7089.2|7083.2|1956
1733708400000|2024-12-09 01:40:00|7093.2|7087.2|7114.2|7108.2|7114.2|7108.2|7082.2|7076.2|1913
1733708700000|2024-12-09 01:45:00|7113.2|7107.2|7111.2|7105.2|7123.2|7117.2|7108.2|7102.2|1235
1733709000000|2024-12-09 01:50:00|7112.2|7106.2|7114.2|7108.2|7122.2|7116.2|7106.2|7100.2|1023
1733709300000|2024-12-09 01:55:00|7113.2|7107.2|7117.2|7111.2|7119.2|7113.2|7109.2|7103.2|862
1733709600000|2024-12-09 02:00:00|7118.2|7112.2|7127.2|7121.2|7141.2|7135.2|7116.2|7110.2|1479
1733709900000|2024-12-09 02:05:00|7128.2|7122.2|7144.2|7138.2|7144.2|7138.2|7122.2|7116.2|1022
1733710200000|2024-12-09 02:10:00|7145.2|7139.2|7155.2|7149.2|7155.2|7149.2|7141.2|7135.2|1089
1733710500000|2024-12-09 02:15:00|7156.2|7150.2|7150.2|7144.2|7156.2|7150.2|7142.2|7136.2|819
1733710800000|2024-12-09 02:20:00|7151.2|7145.2|7166.2|7160.2|7166.2|7160.2|7148.2|7142.2|893
1733711100000|2024-12-09 02:25:00|7167.2|7161.2|7184.2|7178.2|7184.2|7178.2|7163.2|7157.2|1636
1733711400000|2024-12-09 02:30:00|7185.2|7179.2|7172.2|7166.2|7188.2|7182.2|7171.2|7165.2|1311
1733711700000|2024-12-09 02:35:00|7170.2|7164.2|7150.2|7144.2|7171.2|7165.2|7149.2|7143.2|904
1733712000000|2024-12-09 02:40:00|7149.2|7143.2|7148.2|7142.2|7150.2|7144.2|7140.2|7134.2|706
1733712300000|2024-12-09 02:45:00|7149.2|7143.2|7146.2|7140.2|7151.2|7145.2|7145.2|7139.2|386
1733712600000|2024-12-09 02:50:00|7147.2|7141.2|7156.2|7150.2|7160.2|7154.2|7145.2|7139.2|760
1733712900000|2024-12-09 02:55:00|7155.2|7149.2|7148.2|7142.2|7155.2|7149.2|7147.2|7141.2|645
1733713200000|2024-12-09 03:00:00|7149.2|7143.2|7134.2|7128.2|7150.2|7144.2|7134.2|7128.2|594
1733713500000|2024-12-09 03:05:00|7133.2|7127.2|7126.2|7120.2|7136.2|7130.2|7124.2|7118.2|557
1733713800000|2024-12-09 03:10:00|7125.2|7119.2|7125.2|7119.2|7131.2|7125.2|7122.2|7116.2|766
1733714100000|2024-12-09 03:15:00|7124.2|7118.2|7127.2|7121.2|7130.2|7124.2|7119.2|7113.2|607
1733714400000|2024-12-09 03:20:00|7128.2|7122.2|7114.2|7108.2|7129.2|7123.2|7112.2|7106.2|742
1733714700000|2024-12-09 03:25:00|7113.2|7107.2|7098.2|7092.2|7115.2|7109.2|7093.2|7087.2|1097
1733715000000|2024-12-09 03:30:00|7099.2|7093.2|7094.2|7088.2|7099.2|7093.2|7085.2|7079.2|1156
1733715300000|2024-12-09 03:35:00|7095.2|7089.2|7098.2|7092.2|7100.2|7094.2|7093.2|7087.2|408
1733715600000|2024-12-09 03:40:00|7099.2|7093.2|7098.2|7092.2|7102.2|7096.2|7096.2|7090.2|553
1733715900000|2024-12-09 03:45:00|7100.2|7094.2|7104.2|7098.2|7104.2|7098.2|7097.2|7091.2|345
1733716200000|2024-12-09 03:50:00|7105.2|7099.2|7101.2|7095.2|7106.2|7100.2|7100.2|7094.2|380
1733716500000|2024-12-09 03:55:00|7102.2|7096.2|7105.2|7099.2|7105.2|7099.2|7099.2|7093.2|384
1733716800000|2024-12-09 04:00:00|7107.1|7089.1|7106.6|7088.6|7107.3|7089.3|7106.6|7088.6|0
1733717100000|2024-12-09 04:05:00|7106.5|7088.5|7106.9|7088.9|7107.1|7089.1|7106.5|7088.5|0
1733717400000|2024-12-09 04:10:00|7107|7089|7107.1|7089.1|7107.3|7089.3|7107|7089|0
1733717700000|2024-12-09 04:15:00|7107.2|7089.2|7107.6|7089.6|7107.8|7089.8|7107.2|7089.2|0
1733718000000|2024-12-09 04:20:00|7107.4|7089.4|7107.3|7089.3|7107.4|7089.4|7107|7089|0
1733718300000|2024-12-09 04:25:00|7107.4|7089.4|7107.1|7089.1|7107.4|7089.4|7107.1|7089.1|0
1733718600000|2024-12-09 04:30:00|7106.9|7088.9|7106.3|7088.3|7107.1|7089.1|7106|7088|0
1733718900000|2024-12-09 04:35:00|7106.4|7088.4|7106.3|7088.3|7106.7|7088.7|7106.1|7088.1|0
1733719200000|2024-12-09 04:40:00|7106.2|7088.2|7106.3|7088.3|7106.7|7088.7|7106.1|7088.1|0
1733719500000|2024-12-09 04:45:00|7106.1|7088.1|7106.9|7088.9|7106.9|7088.9|7106|7088|0
1733719800000|2024-12-09 04:50:00|7106.8|7088.8|7107.1|7089.1|7107.2|7089.2|7106.6|7088.6|0
1733720100000|2024-12-09 04:55:00|7106.9|7088.9|7106.7|7088.7|7107.1|7089.1|7106.2|7088.2|39
1733720400000|2024-12-09 05:00:00|7106.8|7088.8|7107.2|7101.2|7115.2|7109.2|7094.2|7088.2|1243
1733720700000|2024-12-09 05:05:00|7106.2|7100.2|7111.2|7105.2|7116.2|7110.2|7100.2|7094.2|703
1733721000000|2024-12-09 05:10:00|7110.2|7104.2|7106.2|7100.2|7112.2|7106.2|7103.2|7097.2|431
1733721300000|2024-12-09 05:15:00|7105.2|7099.2|7103.2|7097.2|7108.2|7102.2|7100.2|7094.2|483
1733721600000|2024-12-09 05:20:00|7104.2|7098.2|7103.2|7097.2|7110.2|7104.2|7099.2|7093.2|536
1733721900000|2024-12-09 05:25:00|7104.2|7098.2|7104.2|7098.2|7105.2|7099.2|7096.2|7090.2|437
1733722200000|2024-12-09 05:30:00|7105.2|7099.2|7098.2|7092.2|7107.2|7101.2|7095.2|7089.2|582
1733722500000|2024-12-09 05:35:00|7097.2|7091.2|7102.2|7096.2|7107.2|7101.2|7096.2|7090.2|607
1733722800000|2024-12-09 05:40:00|7103.2|7097.2|7099.2|7093.2|7104.2|7098.2|7096.2|7090.2|526
1733723100000|2024-12-09 05:45:00|7098.2|7092.2|7090.2|7084.2|7104.2|7098.2|7089.2|7083.2|669
1733723400000|2024-12-09 05:50:00|7089.2|7083.2|7084.2|7078.2|7091.2|7085.2|7084.2|7078.2|651
1733723700000|2024-12-09 05:55:00|7083.2|7077.2|7093.2|7087.2|7095.2|7089.2|7078.2|7072.2|1539
1733724000000|2024-12-09 06:00:00|7092.2|7086.2|7103.2|7097.2|7105.2|7099.2|7088.2|7082.2|1281
1733724300000|2024-12-09 06:05:00|7104.2|7098.2|7100.2|7094.2|7105.2|7099.2|7096.2|7090.2|697
1733724600000|2024-12-09 06:10:00|7101.2|7095.2|7098.2|7092.2|7104.2|7098.2|7096.2|7090.2|491
1733724900000|2024-12-09 06:15:00|7099.2|7093.2|7103.2|7097.2|7104.2|7098.2|7094.2|7088.2|1170
1733725200000|2024-12-09 06:20:00|7102.2|7096.2|7106.2|7100.2|7109.2|7103.2|7100.2|7094.2|585
1733725500000|2024-12-09 06:25:00|7105.2|7099.2|7114.2|7108.2|7115.2|7109.2|7104.2|7098.2|716
1733725800000|2024-12-09 06:30:00|7115.2|7109.2|7115.2|7109.2|7122.2|7116.2|7114.2|7108.2|1080
1733726100000|2024-12-09 06:35:00|7117.2|7111.2|7126.2|7120.2|7126.2|7120.2|7114.2|7108.2|467
1733726400000|2024-12-09 06:40:00|7125.2|7119.2|7117.2|7111.2|7126.2|7120.2|7117.2|7111.2|518
1733726700000|2024-12-09 06:45:00|7116.2|7110.2|7116.2|7110.2|7121.2|7115.2|7115.2|7109.2|929
1733727000000|2024-12-09 06:50:00|7117.2|7111.2|7121.2|7115.2|7122.2|7116.2|7115.2|7109.2|435
1733727300000|2024-12-09 06:55:00|7120.2|7114.2|7120.2|7114.2|7122.2|7116.2|7118.2|7112.2|476
1733727600000|2024-12-09 07:00:00|7121.2|7115.2|7116.2|7110.2|7125.2|7119.2|7114.2|7108.2|537
1733727900000|2024-12-09 07:05:00|7115.2|7109.2|7118.2|7112.2|7122.2|7116.2|7113.2|7107.2|538
1733728200000|2024-12-09 07:10:00|7119.2|7113.2|7119.2|7113.2|7122.2|7116.2|7115.2|7109.2|587
1733728500000|2024-12-09 07:15:00|7118.2|7112.2|7125.2|7119.2|7126.2|7120.2|7116.2|7110.2|594
1733728800000|2024-12-09 07:20:00|7126.2|7120.2|7162.2|7156.2|7174.2|7168.2|7125.2|7119.2|7977
1733729100000|2024-12-09 07:25:00|7163.2|7157.2|7248.2|7242.2|7254.2|7248.2|7163.2|7157.2|8677
1733729400000|2024-12-09 07:30:00|7245.2|7239.2|7277.2|7271.2|7282.2|7276.2|7236.2|7230.2|9989
1733729700000|2024-12-09 07:35:00|7276.2|7270.2|7296.2|7290.2|7327.2|7321.2|7275.2|7269.2|9448
1733730000000|2024-12-09 07:40:00|7295.2|7289.2|7320.2|7314.2|7321.2|7315.2|7284.2|7278.2|8788
1733730300000|2024-12-09 07:45:00|7319.2|7313.2|7349.2|7343.2|7350.2|7344.2|7313.2|7307.2|9882
1733730600000|2024-12-09 07:50:00|7350.2|7344.2|7371.2|7365.2|7377.2|7371.2|7345.2|7339.2|9724
1733730900000|2024-12-09 07:55:00|7370.2|7364.2|7389.2|7383.2|7394.2|7388.2|7365.2|7359.2|8688
1733731200000|2024-12-09 08:00:00|7390.2|7384.2|7391.2|7385.2|7428.2|7422.2|7385.2|7379.2|7128
1733731500000|2024-12-09 08:05:00|7390.2|7384.2|7392.2|7386.2|7402.2|7396.2|7373.2|7367.2|5990
1733731800000|2024-12-09 08:10:00|7393.2|7387.2|7437.2|7431.2|7461.2|7455.2|7392.2|7386.2|8011
1733732100000|2024-12-09 08:15:00|7439.2|7433.2|7425.2|7419.2|7458.2|7452.2|7424.2|7418.2|4490
1733732400000|2024-12-09 08:20:00|7426.2|7420.2|7443.2|7437.2|7446.2|7440.2|7416.2|7410.2|2499
1733732700000|2024-12-09 08:25:00|7442.2|7436.2|7445.2|7439.2|7458.2|7452.2|7427.2|7421.2|3117
1733733000000|2024-12-09 08:30:00|7449.2|7431.2|7446.5|7428.5|7449.8|7431.8|7446.3|7428.3|63
1733733300000|2024-12-09 08:35:00|7446.6|7428.6|7449|7431|7449.1|7431.1|7446.4|7428.4|300
1733733600000|2024-12-09 08:40:00|7448.9|7430.9|7448.1|7430.1|7449.2|7431.2|7448.1|7430.1|15
1733733900000|2024-12-09 08:45:00|7447.9|7429.9|7448.4|7430.4|7449.3|7431.3|7447.4|7429.4|0
1733734200000|2024-12-09 08:50:00|7448.6|7430.6|7448.3|7430.3|7449.1|7431.1|7448.1|7430.1|0
1733734500000|2024-12-09 08:55:00|7448.2|7430.2|7448.8|7430.8|7449|7431|7447.4|7429.4|0
1733734800000|2024-12-09 09:00:00|7448.7|7430.7|7457.5|7439.5|7457.5|7439.5|7445.8|7427.8|0
1733735100000|2024-12-09 09:05:00|7457.6|7439.6|7472.1|7454.1|7472.7|7454.7|7457.3|7439.3|0
1733735400000|2024-12-09 09:10:00|7472|7454|7478|7460|7478.9|7460.9|7470.3|7452.3|0
1733735700000|2024-12-09 09:15:00|7448.2|7442.2|7458.2|7452.2|7548.2|7542.2|7448.2|7442.2|2876
1733736000000|2024-12-09 09:20:00|7459.2|7453.2|7514.2|7508.2|7519.2|7513.2|7451.2|7445.2|1699
1733736300000|2024-12-09 09:25:00|7515.2|7509.2|7517.2|7511.2|7532.2|7526.2|7514.2|7508.2|898
1733736600000|2024-12-09 09:30:00|7516.2|7510.2|7546.2|7540.2|7546.2|7540.2|7504.2|7498.2|1146
1733736900000|2024-12-09 09:35:00|7545.2|7539.2|7535.2|7529.2|7546.2|7540.2|7512.2|7506.2|1215
1733737200000|2024-12-09 09:40:00|7533.2|7527.2|7522.2|7516.2|7533.2|7527.2|7513.2|7507.2|863
1733737500000|2024-12-09 09:45:00|7523.2|7517.2|7527.2|7521.2|7534.2|7528.2|7523.2|7517.2|890
1733737800000|2024-12-09 09:50:00|7528.2|7522.2|7534.2|7528.2|7535.2|7529.2|7521.2|7515.2|444
1733738100000|2024-12-09 09:55:00|7533.2|7527.2|7520.2|7514.2|7534.2|7528.2|7519.2|7513.2|277
1733738400000|2024-12-09 10:00:00|7521.2|7515.2|7507.7|7501.7|7523.2|7517.2|7503.2|7497.2|609
1733738700000|2024-12-09 10:05:00|7508.2|7502.2|7524.7|7518.7|7526.2|7520.2|7508.2|7502.2|320
1733739000000|2024-12-09 10:10:00|7523.7|7517.7|7529.2|7523.2|7538.7|7532.7|7522.2|7516.2|718
1733739300000|2024-12-09 10:15:00|7528.7|7522.7|7526.7|7520.7|7533.2|7527.2|7521.2|7515.2|274
1733739600000|2024-12-09 10:20:00|7527.7|7521.7|7532.2|7526.2|7538.7|7532.7|7524.2|7518.2|291
1733739900000|2024-12-09 10:25:00|7531.7|7525.7|7533.7|7527.7|7535.7|7529.7|7527.2|7521.2|159
1733740200000|2024-12-09 10:30:00|7534.2|7528.2|7528.2|7522.2|7542.2|7536.2|7525.2|7519.2|333
1733740500000|2024-12-09 10:35:00|7528.7|7522.7|7529.2|7523.2|7532.2|7526.2|7521.2|7515.2|164
1733740800000|2024-12-09 10:40:00|7528.7|7522.7|7505.2|7499.2|7530.7|7524.7|7503.2|7497.2|682
1733741100000|2024-12-09 10:45:00|7507.7|7501.7|7516.7|7510.7|7517.7|7511.7|7507.2|7501.2|160
1733741400000|2024-12-09 10:50:00|7515.7|7509.7|7520.7|7514.7|7527.7|7521.7|7515.7|7509.7|251
1733741700000|2024-12-09 10:55:00|7519.2|7513.2|7527.2|7521.2|7529.7|7523.7|7515.2|7509.2|290
1733742000000|2024-12-09 11:00:00|7527.7|7521.7|7522.7|7516.7|7533.7|7527.7|7517.7|7511.7|383
1733742300000|2024-12-09 11:05:00|7521.2|7515.2|7529.7|7523.7|7530.7|7524.7|7518.2|7512.2|160
1733742600000|2024-12-09 11:10:00|7530.2|7524.2|7515.2|7509.2|7530.7|7524.7|7512.7|7506.7|300
1733742900000|2024-12-09 11:15:00|7515.7|7509.7|7525.2|7519.2|7534.2|7528.2|7514.7|7508.7|277
1733743200000|2024-12-09 11:20:00|7524.2|7518.2|7529.2|7523.2|7531.2|7525.2|7515.7|7509.7|187
1733743500000|2024-12-09 11:25:00|7528.7|7522.7|7533.2|7527.2|7539.7|7533.7|7527.7|7521.7|409
1733743800000|2024-12-09 11:30:00|7532.7|7526.7|7533.2|7527.2|7534.2|7528.2|7527.7|7521.7|77
1733744100000|2024-12-09 11:35:00|7533.7|7527.7|7531.7|7525.7|7536.2|7530.2|7530.2|7524.2|168
1733744400000|2024-12-09 11:40:00|7532.2|7526.2|7524.2|7518.2|7536.7|7530.7|7522.2|7516.2|179
1733744700000|2024-12-09 11:45:00|7524.7|7518.7|7529.2|7523.2|7534.2|7528.2|7524.2|7518.2|164
1733745000000|2024-12-09 11:50:00|7529.7|7523.7|7530.7|7524.7|7537.2|7531.2|7529.7|7523.7|137
1733745300000|2024-12-09 11:55:00|7531.2|7525.2|7531.2|7525.2|7533.7|7527.7|7525.2|7519.2|102
1733745600000|2024-12-09 12:00:00|7527.2|7521.2|7521.7|7515.7|7527.2|7521.2|7515.2|7509.2|179
1733745900000|2024-12-09 12:05:00|7520.7|7514.7|7522.2|7516.2|7529.7|7523.7|7519.7|7513.7|123
1733746200000|2024-12-09 12:10:00|7522.7|7516.7|7527.2|7521.2|7527.2|7521.2|7518.2|7512.2|113
1733746500000|2024-12-09 12:15:00|7526.7|7520.7|7527.7|7521.7|7530.2|7524.2|7523.7|7517.7|137
1733746800000|2024-12-09 12:20:00|7528.7|7522.7|7527.7|7521.7|7529.7|7523.7|7524.7|7518.7|174
1733747100000|2024-12-09 12:25:00|7527.2|7521.2|7527.2|7521.2|7530.7|7524.7|7525.7|7519.7|245
1733747400000|2024-12-09 12:30:00|7527.7|7521.7|7529.2|7523.2|7531.2|7525.2|7522.2|7516.2|231
1733747700000|2024-12-09 12:35:00|7528.7|7522.7|7525.7|7519.7|7530.7|7524.7|7525.7|7519.7|120
1733748000000|2024-12-09 12:40:00|7526.2|7520.2|7526.2|7520.2|7528.2|7522.2|7523.2|7517.2|126
1733748300000|2024-12-09 12:45:00|7526.7|7520.7|7520.7|7514.7|7527.7|7521.7|7520.7|7514.7|120
1733748600000|2024-12-09 12:50:00|7520.2|7514.2|7522.7|7516.7|7523.2|7517.2|7518.2|7512.2|132
1733748900000|2024-12-09 12:55:00|7523.7|7517.7|7533.2|7527.2|7534.7|7528.7|7523.2|7517.2|155
1733749200000|2024-12-09 13:00:00|7532.7|7526.7|7531.2|7525.2|7533.2|7527.2|7525.2|7519.2|177
1733749500000|2024-12-09 13:05:00|7531.7|7525.7|7537.2|7531.2|7538.7|7532.7|7530.7|7524.7|149
1733749800000|2024-12-09 13:10:00|7537.7|7531.7|7534.7|7528.7|7538.2|7532.2|7530.7|7524.7|144
1733750100000|2024-12-09 13:15:00|7535.7|7529.7|7536.7|7530.7|7539.7|7533.7|7530.7|7524.7|224
1733750400000|2024-12-09 13:20:00|7537.2|7531.2|7534.7|7528.7|7538.7|7532.7|7532.7|7526.7|220
1733750700000|2024-12-09 13:25:00|7535.2|7529.2|7551.2|7545.2|7553.2|7547.2|7535.2|7529.2|380
1733751000000|2024-12-09 13:30:00|7550.7|7544.7|7552.7|7546.7|7555.7|7549.7|7549.7|7543.7|300
1733751300000|2024-12-09 13:35:00|7553.2|7547.2|7561.2|7555.2|7563.7|7557.7|7552.2|7546.2|399
1733751600000|2024-12-09 13:40:00|7561.7|7555.7|7560.7|7554.7|7563.2|7557.2|7555.7|7549.7|202
1733751900000|2024-12-09 13:45:00|7559.7|7553.7|7577.7|7571.7|7578.7|7572.7|7558.7|7552.7|332
1733752200000|2024-12-09 13:50:00|7578.2|7572.2|7588.2|7582.2|7608.2|7602.2|7577.2|7571.2|1295
1733752500000|2024-12-09 13:55:00|7587.7|7581.7|7586.2|7580.2|7594.7|7588.7|7565.7|7559.7|477
1733752800000|2024-12-09 14:00:00|7585.7|7579.7|7591.2|7585.2|7594.7|7588.7|7582.2|7576.2|316
1733753100000|2024-12-09 14:05:00|7590.7|7584.7|7570.2|7564.2|7593.2|7587.2|7565.7|7559.7|337
1733753400000|2024-12-09 14:10:00|7570.7|7564.7|7572.7|7566.7|7572.7|7566.7|7562.7|7556.7|218
1733753700000|2024-12-09 14:15:00|7572.2|7566.2|7580.7|7574.7|7581.7|7575.7|7572.2|7566.2|210
1733754000000|2024-12-09 14:20:00|7581.2|7575.2|7580.2|7574.2|7585.2|7579.2|7572.2|7566.2|466
1733754300000|2024-12-09 14:25:00|7580.7|7574.7|7582.7|7576.7|7587.2|7581.2|7577.2|7571.2|267
1733754600000|2024-12-09 14:30:00|7582.2|7576.2|7612.2|7606.2|7614.7|7608.7|7563.2|7557.2|2177
1733754900000|2024-12-09 14:35:00|7611.7|7605.7|7609.2|7603.2|7617.7|7611.7|7597.7|7591.7|1790
1733755200000|2024-12-09 14:40:00|7609.7|7603.7|7643.2|7637.2|7661.7|7655.7|7609.2|7603.2|1214
1733755500000|2024-12-09 14:45:00|7643.7|7637.7|7630.2|7624.2|7646.2|7640.2|7620.7|7614.7|857
1733755800000|2024-12-09 14:50:00|7629.7|7623.7|7661.2|7655.2|7667.2|7661.2|7629.7|7623.7|1021
1733756100000|2024-12-09 14:55:00|7661.7|7655.7|7679.2|7673.2|7690.2|7684.2|7660.7|7654.7|1043
1733756400000|2024-12-09 15:00:00|7678.2|7672.2|7690.2|7684.2|7702.2|7696.2|7674.7|7668.7|1884
1733756700000|2024-12-09 15:05:00|7690.7|7684.7|7686.7|7680.7|7700.2|7694.2|7676.2|7670.2|1034
1733757000000|2024-12-09 15:10:00|7685.7|7679.7|7662.2|7656.2|7687.2|7681.2|7647.7|7641.7|1589
1733757300000|2024-12-09 15:15:00|7662.7|7656.7|7647.2|7641.2|7663.7|7657.7|7644.2|7638.2|581
1733757600000|2024-12-09 15:20:00|7646.2|7640.2|7650.2|7644.2|7653.7|7647.7|7640.7|7634.7|820
1733757900000|2024-12-09 15:25:00|7649.7|7643.7|7634.7|7628.7|7656.7|7650.7|7631.2|7625.2|655
1733758200000|2024-12-09 15:30:00|7634.2|7628.2|7644.2|7638.2|7649.2|7643.2|7634.2|7628.2|701
1733758500000|2024-12-09 15:35:00|7643.7|7637.7|7669.2|7663.2|7671.2|7665.2|7630.7|7624.7|521
1733758800000|2024-12-09 15:40:00|7668.7|7662.7|7693.2|7687.2|7697.7|7691.7|7666.7|7660.7|1466
1733759100000|2024-12-09 15:45:00|7693.7|7687.7|7692.2|7686.2|7697.2|7691.2|7685.2|7679.2|558
1733759400000|2024-12-09 15:50:00|7692.7|7686.7|7712.2|7706.2|7719.7|7713.7|7692.2|7686.2|942
1733759700000|2024-12-09 15:55:00|7713.2|7707.2|7714.2|7708.2|7730.7|7724.7|7712.2|7706.2|932
1733760000000|2024-12-09 16:00:00|7715.2|7709.2|7708.2|7702.2|7725.2|7719.2|7706.2|7700.2|856
1733760300000|2024-12-09 16:05:00|7707.2|7701.2|7721.2|7715.2|7728.2|7722.2|7707.2|7701.2|897
1733760600000|2024-12-09 16:10:00|7720.2|7714.2|7692.2|7686.2|7722.2|7716.2|7692.2|7686.2|462
1733760900000|2024-12-09 16:15:00|7690.2|7684.2|7693.2|7687.2|7700.2|7694.2|7687.2|7681.2|339
1733761200000|2024-12-09 16:20:00|7692.2|7686.2|7691.2|7685.2|7697.2|7691.2|7680.2|7674.2|565
1733761500000|2024-12-09 16:25:00|7690.2|7684.2|7691.2|7685.2|7707.2|7701.2|7687.2|7681.2|738
1733761800000|2024-12-09 16:30:00|7692.2|7686.2|7689.2|7683.2|7704.2|7698.2|7686.2|7680.2|732
1733762100000|2024-12-09 16:35:00|7688.2|7682.2|7719.2|7713.2|7722.2|7716.2|7686.2|7680.2|713
1733762400000|2024-12-09 16:40:00|7718.2|7712.2|7726.2|7720.2|7733.2|7727.2|7714.2|7708.2|685
1733762700000|2024-12-09 16:45:00|7725.2|7719.2|7737.2|7731.2|7741.2|7735.2|7722.2|7716.2|554
1733763000000|2024-12-09 16:50:00|7736.2|7730.2|7736.2|7730.2|7743.2|7737.2|7734.2|7728.2|411
1733763300000|2024-12-09 16:55:00|7735.2|7729.2|7739.2|7733.2|7743.2|7737.2|7734.2|7728.2|350
1733763600000|2024-12-09 17:00:00|7738.2|7732.2|7736.2|7730.2|7739.2|7733.2|7733.2|7727.2|189
1733763900000|2024-12-09 17:05:00|7735.2|7729.2|7735.2|7729.2|7745.2|7739.2|7734.2|7728.2|268
1733764200000|2024-12-09 17:10:00|7734.2|7728.2|7737.2|7731.2|7737.2|7731.2|7729.2|7723.2|203
1733764500000|2024-12-09 17:15:00|7736.2|7730.2|7741.2|7735.2|7744.2|7738.2|7736.2|7730.2|302
1733764800000|2024-12-09 17:20:00|7742.2|7736.2|7737.2|7731.2|7743.2|7737.2|7731.2|7725.2|310
1733765100000|2024-12-09 17:25:00|7738.2|7732.2|7735.2|7729.2|7744.2|7738.2|7733.2|7727.2|303
1733765400000|2024-12-09 17:30:00|7736.2|7730.2|7737.2|7731.2|7743.2|7737.2|7735.2|7729.2|297
1733765700000|2024-12-09 17:35:00|7738.2|7732.2|7735.2|7729.2|7747.2|7741.2|7734.2|7728.2|360
1733766000000|2024-12-09 17:40:00|7734.2|7728.2|7746.2|7740.2|7746.2|7740.2|7733.2|7727.2|260
1733766300000|2024-12-09 17:45:00|7745.2|7739.2|7741.2|7735.2|7746.2|7740.2|7739.2|7733.2|217
1733766600000|2024-12-09 17:50:00|7740.2|7734.2|7729.2|7723.2|7742.2|7736.2|7727.2|7721.2|316
1733766900000|2024-12-09 17:55:00|7730.2|7724.2|7733.2|7727.2|7742.2|7736.2|7730.2|7724.2|255
1733767200000|2024-12-09 18:00:00|7732.2|7726.2|7720.2|7714.2|7732.2|7726.2|7718.2|7712.2|355
1733767500000|2024-12-09 18:05:00|7721.2|7715.2|7713.2|7707.2|7721.2|7715.2|7712.2|7706.2|378
1733767800000|2024-12-09 18:10:00|7715.2|7709.2|7713.2|7707.2|7720.2|7714.2|7709.2|7703.2|245
1733768100000|2024-12-09 18:15:00|7714.2|7708.2|7719.2|7713.2|7722.2|7716.2|7714.2|7708.2|195
1733768400000|2024-12-09 18:20:00|7720.2|7714.2|7717.2|7711.2|7720.2|7714.2|7712.2|7706.2|236
1733768700000|2024-12-09 18:25:00|7716.2|7710.2|7710.2|7704.2|7719.2|7713.2|7709.2|7703.2|168
1733769000000|2024-12-09 18:30:00|7709.2|7703.2|7708.2|7702.2|7714.2|7708.2|7703.2|7697.2|248
1733769300000|2024-12-09 18:35:00|7710.2|7704.2|7712.2|7706.2|7720.2|7714.2|7709.2|7703.2|241
1733769600000|2024-12-09 18:40:00|7711.2|7705.2|7714.2|7708.2|7717.2|7711.2|7710.2|7704.2|211
1733769900000|2024-12-09 18:45:00|7715.2|7709.2|7719.2|7713.2|7723.2|7717.2|7715.2|7709.2|351
1733770200000|2024-12-09 18:50:00|7718.2|7712.2|7730.2|7724.2|7730.2|7724.2|7718.2|7712.2|296
1733770500000|2024-12-09 18:55:00|7731.2|7725.2|7739.1|7721.1|7739.1|7730.2|7727.2|7720.2|464
1733770800000|2024-12-09 19:00:00|7739|7721|7734.5|7716.5|7739.1|7721.1|7734.4|7716.4|0
1733771100000|2024-12-09 19:05:00|7734.6|7716.6|7729.9|7711.9|7736.2|7718.2|7728.7|7710.7|0
1733771400000|2024-12-09 19:10:00|7729.8|7711.8|7722|7704|7729.9|7711.9|7721.4|7703.4|0
1733771700000|2024-12-09 19:15:00|7722.1|7704.1|7724.2|7706.2|7724.5|7706.5|7721.9|7703.9|0
1733772000000|2024-12-09 19:20:00|7724.1|7706.1|7726.1|7708.1|7726.8|7708.8|7724.1|7706.1|0
1733772300000|2024-12-09 19:25:00|7726|7708|7707.8|7689.8|7726.1|7708.1|7707.8|7689.8|0
1733772600000|2024-12-09 19:30:00|7707.9|7689.9|7709.1|7691.1|7709.3|7691.3|7697.2|7679.2|0
1733772900000|2024-12-09 19:35:00|7709.2|7691.2|7703.1|7685.1|7713.5|7695.5|7703.1|7685.1|0
1733773200000|2024-12-09 19:40:00|7702.2|7684.2|7683.8|7665.8|7702.3|7684.3|7679.3|7661.3|0
1733773500000|2024-12-09 19:45:00|7683.7|7665.7|7673.5|7655.5|7683.7|7665.7|7673.5|7655.5|0
1733773800000|2024-12-09 19:50:00|7672.6|7654.6|7671.5|7653.5|7674.4|7656.4|7660.1|7642.1|0
1733774100000|2024-12-09 19:55:00|7671.4|7653.4|7676|7658|7676.3|7658.3|7669.2|7651.2|0
1733774400000|2024-12-09 20:00:00|7676.1|7658.1|7663.5|7645.5|7676.2|7658.2|7663.4|7645.4|0
1733774700000|2024-12-09 20:05:00|7663.6|7645.6|7668.5|7650.5|7671|7653|7661.4|7643.4|0
1733775000000|2024-12-09 20:10:00|7668.6|7650.6|7665.8|7647.8|7671.1|7653.1|7664.8|7646.8|0
1733775300000|2024-12-09 20:15:00|7665.9|7647.9|7656.6|7638.6|7665.9|7647.9|7654.5|7636.5|0
1733775600000|2024-12-09 20:20:00|7655.8|7637.8|7643.8|7625.8|7656.7|7638.7|7636.2|7618.2|0
1733775900000|2024-12-09 20:25:00|7642.9|7624.9|7657.4|7639.4|7657.4|7639.4|7640.4|7622.4|0
1733776200000|2024-12-09 20:30:00|7657.5|7639.5|7645.7|7627.7|7659.7|7641.7|7645.7|7627.7|0
1733776500000|2024-12-09 20:35:00|7645.8|7627.8|7645.5|7627.5|7649.3|7631.3|7645.4|7627.4|0
1733776800000|2024-12-09 20:40:00|7647.2|7629.2|7639|7621|7649.9|7631.9|7637.3|7619.3|0
1733777100000|2024-12-09 20:45:00|7638.9|7620.9|7632.4|7614.4|7638.9|7620.9|7630.3|7612.3|0
1733777400000|2024-12-09 20:50:00|7632.6|7614.6|7649.6|7631.6|7658.7|7640.7|7630.9|7612.9|0
1733777700000|2024-12-09 20:55:00|7649.5|7631.5|7649.4|7631.4|7674|7656|7642.3|7624.3|0
1733778000000|2024-12-09 21:00:00|7649.3|7631.3|7647.6|7629.6|7649.3|7631.3|7647.3|7629.3|0
1733778300000|2024-12-09 21:05:00|7647.3|7629.3|7645.1|7627.1|7647.6|7629.6|7644.2|7626.2|0
1733778600000|2024-12-09 21:10:00|7645.3|7627.3|7645.3|7627.3|7645.8|7627.8|7644.9|7626.9|0
1733778900000|2024-12-09 21:15:00|7645.5|7627.5|7645.3|7627.3|7646|7628|7644.6|7626.6|0
1733779200000|2024-12-09 21:20:00|7645.1|7627.1|7646.7|7628.7|7646.7|7628.7|7644.6|7626.6|0
1733779500000|2024-12-09 21:25:00|7646.6|7628.6|7646.2|7628.2|7646.6|7628.6|7645.6|7627.6|0
1733779800000|2024-12-09 21:30:00|7646.1|7628.1|7645.3|7627.3|7646.2|7628.2|7645|7627|0
1733780100000|2024-12-09 21:35:00|7645.4|7627.4|7645.9|7627.9|7645.9|7627.9|7645.3|7627.3|0
1733780400000|2024-12-09 21:40:00|7645.8|7627.8|7645.4|7627.4|7645.9|7627.9|7645|7627|0
1733780700000|2024-12-09 21:45:00|7645.5|7627.5|7645.7|7627.7|7645.9|7627.9|7645.2|7627.2|0
1733781000000|2024-12-09 21:50:00|7645.8|7627.8|7646.1|7628.1|7646.1|7628.1|7645.7|7627.7|0
1733781300000|2024-12-09 21:55:00|7646.2|7628.2|7645.2|7627.2|7646.8|7628.8|7645.2|7627.2|0
1733781600000|2024-12-09 22:00:00|7645.4|7627.4|7646.7|7628.7|7646.7|7628.7|7645.4|7627.4|0
1733781900000|2024-12-09 22:05:00|7647.2|7629.2|7646.2|7628.2|7647.2|7629.2|7646.2|7628.2|0
1733782200000|2024-12-09 22:10:00|7646.3|7628.3|7646.1|7628.1|7646.3|7628.3|7645.8|7627.8|0
1733782500000|2024-12-09 22:15:00|7646.3|7628.3|7646.5|7628.5|7646.5|7628.5|7646.2|7628.2|0
1733782800000|2024-12-09 22:20:00|7646.4|7628.4|7646.3|7628.3|7646.4|7628.4|7646.3|7628.3|0
1733783100000|2024-12-09 22:25:00|7646.4|7628.4|7646.2|7628.2|7646.4|7628.4|7646.1|7628.1|0
1733783400000|2024-12-09 22:30:00|7646.3|7628.3|7646.2|7628.2|7646.3|7628.3|7646.2|7628.2|0
1733783700000|2024-12-09 22:35:00|7646.3|7628.3|7646.3|7628.3|7646.4|7628.4|7646.2|7628.2|0
1733784000000|2024-12-09 22:40:00|7646.2|7628.2|7646.7|7628.7|7646.7|7628.7|7646|7628|0
1733784300000|2024-12-09 22:45:00|7646.8|7628.8|7647.7|7629.7|7647.7|7629.7|7646.8|7628.8|0
1733784600000|2024-12-09 22:50:00|7647.6|7629.6|7647.3|7629.3|7647.7|7629.7|7647.1|7629.1|0
1733784900000|2024-12-09 22:55:00|7647.2|7629.2|7647.7|7629.7|7647.7|7629.7|7647|7629|0
1733785200000|2024-12-09 23:00:00|7647.2|7629.2|7645.5|7627.5|7647.6|7629.6|7645.3|7627.3|0
1733785500000|2024-12-09 23:05:00|7645.6|7627.6|7645.7|7627.7|7645.7|7627.7|7645.5|7627.5|0
1733785800000|2024-12-09 23:10:00|7645.8|7627.8|7644.4|7626.4|7645.8|7627.8|7644|7626|0
1733786100000|2024-12-09 23:15:00|7644.6|7626.6|7644|7626|7644.8|7626.8|7644|7626|0
1733786400000|2024-12-09 23:20:00|7644.1|7626.1|7644.6|7626.6|7644.6|7626.6|7643.7|7625.7|0
1733786700000|2024-12-09 23:25:00|7644.4|7626.4|7646|7628|7646.6|7628.6|7644.4|7626.4|0
1733787000000|2024-12-09 23:30:00|7646.1|7628.1|7644.7|7626.7|7646.3|7628.3|7644.7|7626.7|0
1733787300000|2024-12-09 23:35:00|7644.9|7626.9|7644.3|7626.3|7645.2|7627.2|7643.9|7625.9|0
1733787600000|2024-12-09 23:40:00|7644.2|7626.2|7644.1|7626.1|7644.5|7626.5|7643.9|7625.9|0
1733787900000|2024-12-09 23:45:00|7644|7626|7645.9|7627.9|7646.2|7628.2|7644|7626|0
1733788200000|2024-12-09 23:50:00|7645.8|7627.8|7645.4|7627.4|7646|7628|7645.4|7627.4|0
1733788500000|2024-12-09 23:55:00|7645.3|7627.3|7645.2|7627.2|7645.9|7627.9|7645.2|7627.2|0
1733788800000|2024-12-10 00:00:00|7645.1|7627.1|7645|7627|7645.2|7627.2|7644.3|7626.3|0
1733789100000|2024-12-10 00:05:00|7645.1|7627.1|7644.9|7626.9|7645.8|7627.8|7644.7|7626.7|0
1733789400000|2024-12-10 00:10:00|7645|7627|7645.8|7627.8|7645.8|7627.8|7644.9|7626.9|0
1733789700000|2024-12-10 00:15:00|7645.7|7627.7|7644.9|7626.9|7645.7|7627.7|7644.8|7626.8|0
1733790000000|2024-12-10 00:20:00|7645|7627|7645.1|7627.1|7645.5|7627.5|7644.5|7626.5|0
1733790300000|2024-12-10 00:25:00|7645.2|7627.2|7645.3|7627.3|7645.5|7627.5|7644.5|7626.5|0
1733790600000|2024-12-10 00:30:00|7645.5|7627.5|7645.1|7627.1|7646|7628|7645.1|7627.1|0
1733790900000|2024-12-10 00:35:00|7645.3|7627.3|7645.7|7627.7|7646|7628|7645.1|7627.1|0
1733791200000|2024-12-10 00:40:00|7645.6|7627.6|7644.3|7626.3|7645.6|7627.6|7644.2|7626.2|0
1733791500000|2024-12-10 00:45:00|7644.4|7626.4|7660|7642|7664.6|7646.6|7644.4|7626.4|0
1733791800000|2024-12-10 00:50:00|7659.9|7641.9|7660|7642|7665.2|7647.2|7659.9|7641.9|0
1733792100000|2024-12-10 00:55:00|7660.1|7642.1|7655.8|7637.8|7660.7|7642.7|7651|7633|0
1733792400000|2024-12-10 01:00:00|7655.9|7637.9|7636.3|7618.3|7656.3|7638.3|7635.7|7617.7|0
1733792700000|2024-12-10 01:05:00|7636.1|7618.1|7630.9|7612.9|7636.2|7618.2|7630.6|7612.6|0
1733793000000|2024-12-10 01:10:00|7630.8|7612.8|7640|7622|7640|7622|7629.7|7611.7|0
1733793300000|2024-12-10 01:15:00|7640.1|7622.1|7661.1|7655.1|7665.1|7659.1|7632.1|7622.1|7723
1733793600000|2024-12-10 01:20:00|7659.1|7653.1|7634.1|7628.1|7674.1|7668.1|7631.1|7625.1|4285
1733793900000|2024-12-10 01:25:00|7633.1|7627.1|7622.1|7616.1|7639.1|7633.1|7617.1|7611.1|3197
1733794200000|2024-12-10 01:30:00|7623.1|7617.1|7526.1|7520.1|7623.1|7617.1|7521.1|7515.1|12098
1733794500000|2024-12-10 01:35:00|7525.1|7519.1|7474.1|7468.1|7545.1|7539.1|7471.1|7465.1|9294
1733794800000|2024-12-10 01:40:00|7477.1|7471.1|7458.1|7452.1|7483.1|7477.1|7438.1|7432.1|10363
1733795100000|2024-12-10 01:45:00|7457.1|7451.1|7462.1|7456.1|7478.1|7472.1|7450.1|7444.1|6038
1733795400000|2024-12-10 01:50:00|7463.1|7457.1|7464.1|7458.1|7499.1|7493.1|7458.1|7452.1|4415
1733795700000|2024-12-10 01:55:00|7466.1|7460.1|7431.1|7425.1|7470.1|7464.1|7429.1|7423.1|3977
1733796000000|2024-12-10 02:00:00|7433.1|7427.1|7459.1|7453.1|7462.1|7456.1|7429.1|7423.1|3770
1733796300000|2024-12-10 02:05:00|7458.1|7452.1|7485.1|7479.1|7493.1|7487.1|7457.1|7451.1|2605
1733796600000|2024-12-10 02:10:00|7486.1|7480.1|7489.1|7483.1|7508.1|7502.1|7474.1|7468.1|3097
1733796900000|2024-12-10 02:15:00|7490.1|7484.1|7501.1|7495.1|7513.1|7507.1|7469.1|7463.1|4367
1733797200000|2024-12-10 02:20:00|7500.1|7494.1|7480.1|7474.1|7501.1|7495.1|7477.1|7471.1|2366
1733797500000|2024-12-10 02:25:00|7481.1|7475.1|7476.1|7470.1|7481.1|7475.1|7459.1|7453.1|2475
1733797800000|2024-12-10 02:30:00|7475.1|7469.1|7456.1|7450.1|7485.1|7479.1|7455.1|7449.1|4563
1733798100000|2024-12-10 02:35:00|7457.1|7451.1|7465.1|7459.1|7471.1|7465.1|7445.1|7439.1|3399
1733798400000|2024-12-10 02:40:00|7462.1|7456.1|7450.1|7444.1|7462.1|7456.1|7443.1|7437.1|1289
1733798700000|2024-12-10 02:45:00|7449.1|7443.1|7448.1|7442.1|7451.1|7445.1|7441.1|7435.1|1666
1733799000000|2024-12-10 02:50:00|7449.1|7443.1|7448.1|7442.1|7454.1|7448.1|7433.1|7427.1|1345
1733799300000|2024-12-10 02:55:00|7449.1|7443.1|7451.1|7445.1|7452.1|7446.1|7435.1|7429.1|2237
1733799600000|2024-12-10 03:00:00|7452.1|7446.1|7416.1|7410.1|7464.1|7458.1|7415.1|7409.1|2768
1733799900000|2024-12-10 03:05:00|7417.1|7411.1|7425.1|7419.1|7427.1|7421.1|7405.1|7399.1|2576
1733800200000|2024-12-10 03:10:00|7426.1|7420.1|7442.1|7436.1|7443.1|7437.1|7426.1|7420.1|2100
1733800500000|2024-12-10 03:15:00|7443.1|7437.1|7432.1|7426.1|7445.1|7439.1|7424.1|7418.1|2253
1733800800000|2024-12-10 03:20:00|7433.1|7427.1|7450.1|7444.1|7453.1|7447.1|7431.1|7425.1|1768
1733801100000|2024-12-10 03:25:00|7449.1|7443.1|7453.1|7447.1|7460.1|7454.1|7442.1|7436.1|1896
1733801400000|2024-12-10 03:30:00|7452.1|7446.1|7460.1|7454.1|7461.1|7455.1|7446.1|7440.1|1669
1733801700000|2024-12-10 03:35:00|7459.1|7453.1|7443.1|7437.1|7459.1|7453.1|7443.1|7437.1|1415
1733802000000|2024-12-10 03:40:00|7444.1|7438.1|7441.1|7435.1|7447.1|7441.1|7436.1|7430.1|1620
1733802300000|2024-12-10 03:45:00|7442.1|7436.1|7449.1|7443.1|7453.1|7447.1|7442.1|7436.1|1239
1733802600000|2024-12-10 03:50:00|7450.1|7444.1|7444.1|7438.1|7454.1|7448.1|7442.1|7436.1|1119
1733802900000|2024-12-10 03:55:00|7445.1|7439.1|7450.1|7444.1|7450.1|7444.1|7439.1|7433.1|853
1733803200000|2024-12-10 04:00:00|7454.1|7436.1|7454.5|7436.5|7454.6|7436.6|7454.1|7436.1|0
1733803500000|2024-12-10 04:05:00|7454.4|7436.4|7455.1|7437.1|7455.1|7437.1|7454.3|7436.3|0
1733803800000|2024-12-10 04:10:00|7455.2|7437.2|7454.8|7436.8|7455.2|7437.2|7454.8|7436.8|0
1733804100000|2024-12-10 04:15:00|7454.9|7436.9|7454.6|7436.6|7454.9|7436.9|7454.6|7436.6|0
1733804400000|2024-12-10 04:20:00|7454.7|7436.7|7454.6|7436.6|7454.8|7436.8|7454.6|7436.6|0
1733804700000|2024-12-10 04:25:00|7454.5|7436.5|7454.5|7436.5|7454.6|7436.6|7454.5|7436.5|0
1733805000000|2024-12-10 04:30:00|7454.4|7436.4|7454.5|7436.5|7454.6|7436.6|7454.3|7436.3|0
1733805300000|2024-12-10 04:35:00|7454.6|7436.6|7454.5|7436.5|7454.6|7436.6|7454.3|7436.3|0
1733805600000|2024-12-10 04:40:00|7454.3|7436.3|7454.6|7436.6|7454.6|7436.6|7454.3|7436.3|0
1733805900000|2024-12-10 04:45:00|7454.8|7436.8|7454.2|7436.2|7454.8|7436.8|7454.2|7436.2|0
1733806200000|2024-12-10 04:50:00|7454.1|7436.1|7453.5|7435.5|7454.1|7436.1|7453.5|7435.5|0
1733806500000|2024-12-10 04:55:00|7453.7|7435.7|7453.9|7435.9|7454|7436|7453.7|7435.7|16
1733806800000|2024-12-10 05:00:00|7450.1|7444.1|7438.1|7432.1|7471.1|7465.1|7435.1|7429.1|2315
1733807100000|2024-12-10 05:05:00|7437.1|7431.1|7434.1|7428.1|7443.1|7437.1|7429.1|7423.1|1316
1733807400000|2024-12-10 05:10:00|7433.1|7427.1|7416.1|7410.1|7434.1|7428.1|7413.1|7407.1|1643
1733807700000|2024-12-10 05:15:00|7417.1|7411.1|7430.1|7424.1|7434.1|7428.1|7415.1|7409.1|1373
1733808000000|2024-12-10 05:20:00|7431.1|7425.1|7427.1|7421.1|7433.1|7427.1|7423.1|7417.1|1401
1733808300000|2024-12-10 05:25:00|7426.1|7420.1|7416.1|7410.1|7426.1|7420.1|7413.1|7407.1|1333
1733808600000|2024-12-10 05:30:00|7415.1|7409.1|7423.1|7417.1|7426.1|7420.1|7407.1|7401.1|2210
1733808900000|2024-12-10 05:35:00|7424.1|7418.1|7431.1|7425.1|7432.1|7426.1|7417.1|7411.1|1019
1733809200000|2024-12-10 05:40:00|7430.1|7424.1|7426.1|7420.1|7436.1|7430.1|7420.1|7414.1|914
1733809500000|2024-12-10 05:45:00|7427.1|7421.1|7417.1|7411.1|7429.1|7423.1|7415.1|7409.1|795
1733809800000|2024-12-10 05:50:00|7418.1|7412.1|7401.1|7395.1|7418.1|7412.1|7400.1|7394.1|1587
1733810100000|2024-12-10 05:55:00|7400.1|7394.1|7411.1|7405.1|7414.1|7408.1|7397.1|7391.1|2020
1733810400000|2024-12-10 06:00:00|7410.1|7404.1|7390.1|7384.1|7412.1|7406.1|7388.1|7382.1|1782
1733810700000|2024-12-10 06:05:00|7392.1|7386.1|7367.1|7361.1|7397.1|7391.1|7362.1|7356.1|2689
1733811000000|2024-12-10 06:10:00|7366.1|7360.1|7369.1|7363.1|7380.1|7374.1|7365.1|7359.1|1335
1733811300000|2024-12-10 06:15:00|7368.1|7362.1|7363.1|7357.1|7369.1|7363.1|7351.1|7345.1|1998
1733811600000|2024-12-10 06:20:00|7362.1|7356.1|7389.1|7383.1|7391.1|7385.1|7361.1|7355.1|2390
1733811900000|2024-12-10 06:25:00|7388.1|7382.1|7390.1|7384.1|7391.1|7385.1|7381.1|7375.1|1076
1733812200000|2024-12-10 06:30:00|7391.1|7385.1|7377.1|7371.1|7392.1|7386.1|7373.1|7367.1|1090
1733812500000|2024-12-10 06:35:00|7376.1|7370.1|7377.1|7371.1|7383.1|7377.1|7372.1|7366.1|713
1733812800000|2024-12-10 06:40:00|7375.1|7369.1|7355.1|7349.1|7380.1|7374.1|7354.1|7348.1|1354
1733813100000|2024-12-10 06:45:00|7356.1|7350.1|7347.1|7341.1|7364.1|7358.1|7347.1|7341.1|1098
1733813400000|2024-12-10 06:50:00|7348.1|7342.1|7368.1|7362.1|7368.1|7362.1|7348.1|7342.1|1263
1733813700000|2024-12-10 06:55:00|7369.1|7363.1|7364.1|7358.1|7371.1|7365.1|7359.1|7353.1|805
1733814000000|2024-12-10 07:00:00|7365.1|7359.1|7347.1|7341.1|7373.1|7367.1|7347.1|7341.1|1996
1733814300000|2024-12-10 07:05:00|7348.1|7342.1|7320.1|7314.1|7351.1|7345.1|7317.1|7311.1|2767
1733814600000|2024-12-10 07:10:00|7321.1|7315.1|7346.1|7340.1|7348.1|7342.1|7321.1|7315.1|1969
1733814900000|2024-12-10 07:15:00|7347.1|7341.1|7345.1|7339.1|7351.1|7345.1|7343.1|7337.1|1734
1733815200000|2024-12-10 07:20:00|7344.1|7338.1|7352.1|7346.1|7354.1|7348.1|7343.1|7337.1|976
1733815500000|2024-12-10 07:25:00|7353.1|7347.1|7359.1|7353.1|7363.1|7357.1|7350.1|7344.1|1302
1733815800000|2024-12-10 07:30:00|7358.1|7352.1|7342.1|7336.1|7362.1|7356.1|7342.1|7336.1|1923
1733816100000|2024-12-10 07:35:00|7341.1|7335.1|7341.1|7335.1|7347.1|7341.1|7336.1|7330.1|1362
1733816400000|2024-12-10 07:40:00|7340.1|7334.1|7339.1|7333.1|7343.1|7337.1|7334.1|7328.1|1452
1733816700000|2024-12-10 07:45:00|7338.1|7332.1|7329.1|7323.1|7338.1|7332.1|7323.1|7317.1|2281
1733817000000|2024-12-10 07:50:00|7328.1|7322.1|7324.1|7318.1|7330.1|7324.1|7321.1|7315.1|2244
1733817300000|2024-12-10 07:55:00|7323.1|7317.1|7331.1|7325.1|7332.1|7326.1|7321.1|7315.1|3221
1733817600000|2024-12-10 08:00:00|7332.1|7326.1|7322.1|7316.1|7334.1|7328.1|7315.1|7309.1|3139
1733817900000|2024-12-10 08:05:00|7321.1|7315.1|7318.1|7312.1|7332.1|7326.1|7316.1|7310.1|3195
1733818200000|2024-12-10 08:10:00|7319.1|7313.1|7321.1|7315.1|7323.1|7317.1|7314.1|7308.1|3091
1733818500000|2024-12-10 08:15:00|7320.1|7314.1|7338.1|7332.1|7339.1|7333.1|7320.1|7314.1|2304
1733818800000|2024-12-10 08:20:00|7337.1|7331.1|7340.1|7334.1|7342.1|7336.1|7336.1|7330.1|1810
1733819100000|2024-12-10 08:25:00|7339.1|7333.1|7347.1|7341.1|7353.1|7347.1|7338.1|7332.1|2056
1733819400000|2024-12-10 08:30:00|7354.7|7336.7|7355.8|7337.8|7355.8|7337.8|7353.8|7335.8|0
1733819700000|2024-12-10 08:35:00|7355.9|7337.9|7356.8|7338.8|7357.1|7339.1|7355.4|7337.4|323
1733820000000|2024-12-10 08:40:00|7356.9|7338.9|7355.5|7337.5|7357.3|7339.3|7354.3|7336.3|14
1733820300000|2024-12-10 08:45:00|7355.3|7337.3|7354.6|7336.6|7355.4|7337.4|7354.5|7336.5|0
1733820600000|2024-12-10 08:50:00|7354.5|7336.5|7354.7|7336.7|7355|7337|7354|7336|0
1733820900000|2024-12-10 08:55:00|7354.6|7336.6|7354.5|7336.5|7355.6|7337.6|7354.5|7336.5|0
1733821200000|2024-12-10 09:00:00|7354.4|7336.4|7354.4|7336.4|7354.8|7336.8|7353.4|7335.4|0
1733821500000|2024-12-10 09:05:00|7354.5|7336.5|7354.2|7336.2|7354.6|7336.6|7353.7|7335.7|0
1733821800000|2024-12-10 09:10:00|7354.1|7336.1|7354.3|7336.3|7354.6|7336.6|7353.3|7335.3|0
1733822100000|2024-12-10 09:15:00|7350.1|7344.1|7345.1|7339.1|7354.1|7348.1|7341.1|7335.1|781
1733822400000|2024-12-10 09:20:00|7344.1|7338.1|7341.1|7335.1|7344.1|7338.1|7339.1|7333.1|290
1733822700000|2024-12-10 09:25:00|7342.1|7336.1|7334.1|7328.1|7345.1|7339.1|7333.1|7327.1|121
1733823000000|2024-12-10 09:30:00|7333.1|7327.1|7321.1|7315.1|7338.1|7332.1|7320.1|7314.1|321
1733823300000|2024-12-10 09:35:00|7322.1|7316.1|7292.1|7286.1|7323.1|7317.1|7290.1|7284.1|825
1733823600000|2024-12-10 09:40:00|7291.1|7285.1|7272.1|7266.1|7292.1|7286.1|7264.1|7258.1|974
1733823900000|2024-12-10 09:45:00|7271.1|7265.1|7287.1|7281.1|7291.1|7285.1|7267.1|7261.1|864
1733824200000|2024-12-10 09:50:00|7288.1|7282.1|7296.1|7290.1|7298.1|7292.1|7286.1|7280.1|246
1733824500000|2024-12-10 09:55:00|7295.1|7289.1|7305.1|7299.1|7308.1|7302.1|7295.1|7289.1|196
1733824800000|2024-12-10 10:00:00|7304.6|7298.6|7305.1|7299.1|7306.6|7300.6|7301.6|7295.6|135
1733825100000|2024-12-10 10:05:00|7304.6|7298.6|7298.1|7292.1|7308.1|7302.1|7295.6|7289.6|210
1733825400000|2024-12-10 10:10:00|7297.6|7291.6|7296.1|7290.1|7299.6|7293.6|7295.6|7289.6|243
1733825700000|2024-12-10 10:15:00|7295.6|7289.6|7297.1|7291.1|7302.6|7296.6|7295.1|7289.1|32
1733826000000|2024-12-10 10:20:00|7296.1|7290.1|7301.1|7295.1|7301.1|7295.1|7293.1|7287.1|37
1733826300000|2024-12-10 10:25:00|7301.6|7295.6|7308.6|7302.6|7310.1|7304.1|7300.6|7294.6|41
1733826600000|2024-12-10 10:30:00|7309.6|7303.6|7311.1|7305.1|7313.6|7307.6|7308.6|7302.6|70
1733826900000|2024-12-10 10:35:00|7310.6|7304.6|7309.1|7303.1|7311.6|7305.6|7306.1|7300.1|30
1733827200000|2024-12-10 10:40:00|7309.6|7303.6|7308.1|7302.1|7310.1|7304.1|7306.1|7300.1|26
1733827500000|2024-12-10 10:45:00|7307.6|7301.6|7300.1|7294.1|7307.6|7301.6|7300.1|7294.1|44
1733827800000|2024-12-10 10:50:00|7300.6|7294.6|7302.1|7296.1|7302.6|7296.6|7299.1|7293.1|66
1733828100000|2024-12-10 10:55:00|7302.6|7296.6|7301.1|7295.1|7304.1|7298.1|7300.6|7294.6|26
1733828400000|2024-12-10 11:00:00|7300.6|7294.6|7301.1|7295.1|7302.1|7296.1|7298.6|7292.6|65
1733828700000|2024-12-10 11:05:00|7301.6|7295.6|7307.6|7301.6|7307.6|7301.6|7300.6|7294.6|57
1733829000000|2024-12-10 11:10:00|7307.1|7301.1|7316.1|7310.1|7316.1|7310.1|7306.6|7300.6|66
1733829300000|2024-12-10 11:15:00|7316.6|7310.6|7323.6|7317.6|7326.1|7320.1|7316.6|7310.6|154
1733829600000|2024-12-10 11:20:00|7324.1|7318.1|7327.6|7321.6|7328.1|7322.1|7321.1|7315.1|56
1733829900000|2024-12-10 11:25:00|7326.6|7320.6|7339.1|7333.1|7339.1|7333.1|7326.6|7320.6|303
1733830200000|2024-12-10 11:30:00|7339.6|7333.6|7336.6|7330.6|7342.1|7336.1|7334.6|7328.6|242
1733830500000|2024-12-10 11:35:00|7337.6|7331.6|7341.1|7335.1|7343.6|7337.6|7337.6|7331.6|97
1733830800000|2024-12-10 11:40:00|7340.6|7334.6|7336.1|7330.1|7341.6|7335.6|7334.1|7328.1|50
1733831100000|2024-12-10 11:45:00|7336.6|7330.6|7339.1|7333.1|7341.1|7335.1|7335.1|7329.1|51
1733831400000|2024-12-10 11:50:00|7339.6|7333.6|7341.1|7335.1|7341.6|7335.6|7336.6|7330.6|26
1733831700000|2024-12-10 11:55:00|7341.6|7335.6|7349.6|7343.6|7350.1|7344.1|7341.1|7335.1|55
1733832000000|2024-12-10 12:00:00|7351.6|7345.6|7359.1|7353.1|7359.6|7353.6|7348.6|7342.6|272
1733832300000|2024-12-10 12:05:00|7360.1|7354.1|7358.1|7352.1|7361.6|7355.6|7354.1|7348.1|110
1733832600000|2024-12-10 12:10:00|7357.6|7351.6|7351.1|7345.1|7358.6|7352.6|7350.1|7344.1|64
1733832900000|2024-12-10 12:15:00|7350.6|7344.6|7349.1|7343.1|7352.1|7346.1|7346.6|7340.6|116
1733833200000|2024-12-10 12:20:00|7349.6|7343.6|7350.1|7344.1|7354.1|7348.1|7349.1|7343.1|33
1733833500000|2024-12-10 12:25:00|7349.6|7343.6|7348.6|7342.6|7352.6|7346.6|7347.1|7341.1|71
1733833800000|2024-12-10 12:30:00|7348.1|7342.1|7342.1|7336.1|7348.6|7342.6|7341.6|7335.6|129
1733834100000|2024-12-10 12:35:00|7341.6|7335.6|7347.1|7341.1|7347.1|7341.1|7341.6|7335.6|71
1733834400000|2024-12-10 12:40:00|7347.6|7341.6|7353.6|7347.6|7354.1|7348.1|7347.1|7341.1|79
1733834700000|2024-12-10 12:45:00|7352.6|7346.6|7364.6|7358.6|7364.6|7358.6|7351.6|7345.6|78
1733835000000|2024-12-10 12:50:00|7364.1|7358.1|7362.1|7356.1|7364.1|7358.1|7360.1|7354.1|32
1733835300000|2024-12-10 12:55:00|7361.6|7355.6|7363.1|7357.1|7364.6|7358.6|7359.6|7353.6|389
1733835600000|2024-12-10 13:00:00|7363.6|7357.6|7365.1|7359.1|7368.6|7362.6|7362.1|7356.1|227
1733835900000|2024-12-10 13:05:00|7365.6|7359.6|7367.1|7361.1|7367.6|7361.6|7363.1|7357.1|119
1733836200000|2024-12-10 13:10:00|7367.6|7361.6|7361.6|7355.6|7367.6|7361.6|7360.1|7354.1|81
1733836500000|2024-12-10 13:15:00|7361.1|7355.1|7352.1|7346.1|7362.1|7356.1|7350.1|7344.1|60
1733836800000|2024-12-10 13:20:00|7351.6|7345.6|7351.6|7345.6|7353.1|7347.1|7347.6|7341.6|152
1733837100000|2024-12-10 13:25:00|7351.1|7345.1|7351.1|7345.1|7353.6|7347.6|7349.1|7343.1|109
1733837400000|2024-12-10 13:30:00|7350.6|7344.6|7351.6|7345.6|7354.6|7348.6|7349.1|7343.1|135
1733837700000|2024-12-10 13:35:00|7352.6|7346.6|7356.1|7350.1|7359.6|7353.6|7352.6|7346.6|111
1733838000000|2024-12-10 13:40:00|7355.6|7349.6|7345.1|7339.1|7357.1|7351.1|7344.6|7338.6|85
1733838300000|2024-12-10 13:45:00|7345.6|7339.6|7349.1|7343.1|7351.6|7345.6|7343.6|7337.6|117
1733838600000|2024-12-10 13:50:00|7348.6|7342.6|7350.1|7344.1|7351.6|7345.6|7347.6|7341.6|28
1733838900000|2024-12-10 13:55:00|7350.6|7344.6|7346.1|7340.1|7353.6|7347.6|7344.1|7338.1|104
1733839200000|2024-12-10 14:00:00|7347.1|7341.1|7354.1|7348.1|7354.6|7348.6|7345.1|7339.1|93
1733839500000|2024-12-10 14:05:00|7354.6|7348.6|7361.1|7355.1|7361.1|7355.1|7354.6|7348.6|126
1733839800000|2024-12-10 14:10:00|7360.6|7354.6|7357.6|7351.6|7362.1|7356.1|7356.1|7350.1|77
1733840100000|2024-12-10 14:15:00|7357.1|7351.1|7358.6|7352.6|7360.1|7354.1|7355.6|7349.6|203
1733840400000|2024-12-10 14:20:00|7357.6|7351.6|7355.1|7349.1|7360.6|7354.6|7352.1|7346.1|249
1733840700000|2024-12-10 14:25:00|7354.6|7348.6|7349.6|7343.6|7355.6|7349.6|7346.1|7340.1|91
1733841000000|2024-12-10 14:30:00|7350.1|7344.1|7379.1|7373.1|7379.1|7373.1|7337.1|7331.1|2044
1733841300000|2024-12-10 14:35:00|7379.6|7373.6|7360.6|7354.6|7381.1|7375.1|7354.1|7348.1|1190
1733841600000|2024-12-10 14:40:00|7362.1|7356.1|7348.1|7342.1|7362.6|7356.6|7338.6|7332.6|753
1733841900000|2024-12-10 14:45:00|7347.6|7341.6|7336.6|7330.6|7347.6|7341.6|7330.6|7324.6|692
1733842200000|2024-12-10 14:50:00|7336.1|7330.1|7328.6|7322.6|7337.6|7331.6|7320.6|7314.6|650
1733842500000|2024-12-10 14:55:00|7329.1|7323.1|7333.1|7327.1|7339.6|7333.6|7322.6|7316.6|557
1733842800000|2024-12-10 15:00:00|7333.6|7327.6|7336.6|7330.6|7341.6|7335.6|7328.1|7322.1|648
1733843100000|2024-12-10 15:05:00|7337.1|7331.1|7342.1|7336.1|7350.6|7344.6|7335.6|7329.6|588
1733843400000|2024-12-10 15:10:00|7341.6|7335.6|7337.6|7331.6|7342.1|7336.1|7332.1|7326.1|317
1733843700000|2024-12-10 15:15:00|7337.1|7331.1|7337.6|7331.6|7340.1|7334.1|7331.1|7325.1|342
1733844000000|2024-12-10 15:20:00|7338.1|7332.1|7332.1|7326.1|7343.1|7337.1|7331.6|7325.6|272
1733844300000|2024-12-10 15:25:00|7331.6|7325.6|7324.6|7318.6|7331.6|7325.6|7320.6|7314.6|355
1733844600000|2024-12-10 15:30:00|7324.1|7318.1|7331.1|7325.1|7331.6|7325.6|7323.1|7317.1|193
1733844900000|2024-12-10 15:35:00|7330.6|7324.6|7324.1|7318.1|7331.6|7325.6|7318.6|7312.6|348
1733845200000|2024-12-10 15:40:00|7323.6|7317.6|7339.6|7333.6|7341.1|7335.1|7323.1|7317.1|501
1733845500000|2024-12-10 15:45:00|7339.1|7333.1|7352.1|7346.1|7357.6|7351.6|7338.6|7332.6|466
1733845800000|2024-12-10 15:50:00|7352.6|7346.6|7346.1|7340.1|7353.6|7347.6|7340.1|7334.1|331
1733846100000|2024-12-10 15:55:00|7345.6|7339.6|7338.1|7332.1|7346.1|7340.1|7337.6|7331.6|229
1733846400000|2024-12-10 16:00:00|7337.1|7331.1|7336.1|7330.1|7340.1|7334.1|7334.1|7328.1|169
1733846700000|2024-12-10 16:05:00|7335.1|7329.1|7326.1|7320.1|7337.1|7331.1|7323.1|7317.1|277
1733847000000|2024-12-10 16:10:00|7325.1|7319.1|7330.1|7324.1|7333.1|7327.1|7324.1|7318.1|204
1733847300000|2024-12-10 16:15:00|7329.1|7323.1|7333.1|7327.1|7333.1|7327.1|7325.1|7319.1|229
1733847600000|2024-12-10 16:20:00|7335.1|7329.1|7334.1|7328.1|7336.1|7330.1|7328.1|7322.1|216
1733847900000|2024-12-10 16:25:00|7335.1|7329.1|7337.1|7331.1|7345.1|7339.1|7335.1|7329.1|708
1733848200000|2024-12-10 16:30:00|7336.1|7330.1|7340.1|7334.1|7346.1|7340.1|7335.1|7329.1|642
1733848500000|2024-12-10 16:35:00|7339.1|7333.1|7346.1|7340.1|7348.1|7342.1|7338.1|7332.1|315
1733848800000|2024-12-10 16:40:00|7345.1|7339.1|7345.1|7339.1|7348.1|7342.1|7342.1|7336.1|145
1733849100000|2024-12-10 16:45:00|7344.1|7338.1|7341.1|7335.1|7346.1|7340.1|7341.1|7335.1|332
1733849400000|2024-12-10 16:50:00|7342.1|7336.1|7341.1|7335.1|7343.1|7337.1|7340.1|7334.1|171
1733849700000|2024-12-10 16:55:00|7340.1|7334.1|7345.1|7339.1|7346.1|7340.1|7338.1|7332.1|229
1733850000000|2024-12-10 17:00:00|7344.1|7338.1|7340.1|7334.1|7345.1|7339.1|7338.1|7332.1|298
1733850300000|2024-12-10 17:05:00|7342.1|7336.1|7336.1|7330.1|7342.1|7336.1|7336.1|7330.1|174
1733850600000|2024-12-10 17:10:00|7337.1|7331.1|7334.1|7328.1|7337.1|7331.1|7333.1|7327.1|164
1733850900000|2024-12-10 17:15:00|7333.1|7327.1|7334.1|7328.1|7337.1|7331.1|7331.1|7325.1|164
1733851200000|2024-12-10 17:20:00|7335.1|7329.1|7337.1|7331.1|7337.1|7331.1|7332.1|7326.1|114
1733851500000|2024-12-10 17:25:00|7335.1|7329.1|7334.1|7328.1|7337.1|7331.1|7334.1|7328.1|90
1733851800000|2024-12-10 17:30:00|7333.1|7327.1|7333.1|7327.1|7335.1|7329.1|7331.1|7325.1|137
1733852100000|2024-12-10 17:35:00|7332.1|7326.1|7334.1|7328.1|7335.1|7329.1|7330.1|7324.1|136
1733852400000|2024-12-10 17:40:00|7335.1|7329.1|7336.1|7330.1|7337.1|7331.1|7333.1|7327.1|92
1733852700000|2024-12-10 17:45:00|7335.1|7329.1|7333.1|7327.1|7336.1|7330.1|7332.1|7326.1|107
1733853000000|2024-12-10 17:50:00|7335.1|7329.1|7334.1|7328.1|7337.1|7331.1|7333.1|7327.1|106
1733853300000|2024-12-10 17:55:00|7335.1|7329.1|7335.1|7329.1|7339.1|7333.1|7334.1|7328.1|164
1733853600000|2024-12-10 18:00:00|7334.1|7328.1|7334.1|7328.1|7337.1|7331.1|7334.1|7328.1|56
1733853900000|2024-12-10 18:05:00|7335.1|7329.1|7335.1|7329.1|7336.1|7330.1|7333.1|7327.1|97
1733854200000|2024-12-10 18:10:00|7334.1|7328.1|7336.1|7330.1|7337.1|7331.1|7333.1|7327.1|98
1733854500000|2024-12-10 18:15:00|7337.1|7331.1|7341.1|7335.1|7344.1|7338.1|7337.1|7331.1|83
1733854800000|2024-12-10 18:20:00|7342.1|7336.1|7349.1|7343.1|7351.1|7345.1|7342.1|7336.1|71
1733855100000|2024-12-10 18:25:00|7350.1|7344.1|7350.1|7344.1|7357.1|7351.1|7350.1|7344.1|161
1733855400000|2024-12-10 18:30:00|7349.1|7343.1|7348.1|7342.1|7350.1|7344.1|7347.1|7341.1|72
1733855700000|2024-12-10 18:35:00|7349.1|7343.1|7351.1|7345.1|7353.1|7347.1|7349.1|7343.1|78
1733856000000|2024-12-10 18:40:00|7352.1|7346.1|7348.1|7342.1|7352.1|7346.1|7348.1|7342.1|74
1733856300000|2024-12-10 18:45:00|7349.1|7343.1|7347.1|7341.1|7349.1|7343.1|7345.1|7339.1|144
1733856600000|2024-12-10 18:50:00|7349.1|7343.1|7347.1|7341.1|7350.1|7344.1|7347.1|7341.1|102
1733856900000|2024-12-10 18:55:00|7348.1|7342.1|7349|7331|7350.1|7344.1|7338.1|7331|135
1733857200000|2024-12-10 19:00:00|7348.9|7330.9|7348.7|7330.7|7349.1|7331.1|7348.5|7330.5|1
1733857500000|2024-12-10 19:05:00|7348.8|7330.8|7348.7|7330.7|7348.9|7330.9|7346.8|7328.8|0
1733857800000|2024-12-10 19:10:00|7348.6|7330.6|7346.7|7328.7|7348.7|7330.7|7345.7|7327.7|0
1733858100000|2024-12-10 19:15:00|7346.6|7328.6|7346.9|7328.9|7347.6|7329.6|7345.5|7327.5|0
1733858400000|2024-12-10 19:20:00|7347|7329|7343.9|7325.9|7347.3|7329.3|7343.9|7325.9|0
1733858700000|2024-12-10 19:25:00|7343.1|7325.1|7342.3|7324.3|7344|7326|7341.2|7323.2|0
1733859000000|2024-12-10 19:30:00|7342.2|7324.2|7338.4|7320.4|7342.3|7324.3|7338.3|7320.3|0
1733859300000|2024-12-10 19:35:00|7338.5|7320.5|7337.5|7319.5|7338.5|7320.5|7336.6|7318.6|0
1733859600000|2024-12-10 19:40:00|7337.6|7319.6|7342.8|7324.8|7343.1|7325.1|7337.3|7319.3|0
1733859900000|2024-12-10 19:45:00|7342.9|7324.9|7341.6|7323.6|7342.9|7324.9|7341|7323|0
1733860200000|2024-12-10 19:50:00|7339.9|7321.9|7339.8|7321.8|7340|7322|7339|7321|0
1733860500000|2024-12-10 19:55:00|7339.7|7321.7|7344.9|7326.9|7345.1|7327.1|7339.6|7321.6|0
1733860800000|2024-12-10 20:00:00|7344.8|7326.8|7346|7328|7346.4|7328.4|7344.6|7326.6|0
1733861100000|2024-12-10 20:05:00|7345.9|7327.9|7344.3|7326.3|7346|7328|7340.7|7322.7|0
1733861400000|2024-12-10 20:10:00|7344.2|7326.2|7345.2|7327.2|7345.5|7327.5|7341.7|7323.7|0
1733861700000|2024-12-10 20:15:00|7345.1|7327.1|7345.1|7327.1|7347.2|7329.2|7344.9|7326.9|0
1733862000000|2024-12-10 20:20:00|7345.2|7327.2|7344.9|7326.9|7345.2|7327.2|7342.2|7324.2|0
1733862300000|2024-12-10 20:25:00|7346.6|7328.6|7339.4|7321.4|7346.6|7328.6|7339.3|7321.3|0
1733862600000|2024-12-10 20:30:00|7339.5|7321.5|7339.4|7321.4|7341.1|7323.1|7338.1|7320.1|0
1733862900000|2024-12-10 20:35:00|7339.3|7321.3|7341|7323|7341|7323|7337.3|7319.3|0
1733863200000|2024-12-10 20:40:00|7340.1|7322.1|7342.5|7324.5|7342.5|7324.5|7336.8|7318.8|0
1733863500000|2024-12-10 20:45:00|7342.6|7324.6|7343.4|7325.4|7343.5|7325.5|7340|7322|0
1733863800000|2024-12-10 20:50:00|7343.6|7325.6|7345.9|7327.9|7349.1|7331.1|7340.1|7322.1|0
1733864100000|2024-12-10 20:55:00|7346|7328|7341.6|7323.6|7348|7330|7328.7|7310.7|0
1733864400000|2024-12-10 21:00:00|7341.8|7323.8|7342.9|7324.9|7343.1|7325.1|7341.6|7323.6|0
1733864700000|2024-12-10 21:05:00|7343.1|7325.1|7344.9|7326.9|7344.9|7326.9|7343.1|7325.1|0
1733865000000|2024-12-10 21:10:00|7344.7|7326.7|7345.5|7327.5|7345.6|7327.6|7343.8|7325.8|0
1733865300000|2024-12-10 21:15:00|7345.7|7327.7|7344.6|7326.6|7345.9|7327.9|7344.6|7326.6|0
1733865600000|2024-12-10 21:20:00|7344.8|7326.8|7345.5|7327.5|7345.7|7327.7|7344.8|7326.8|0
1733865900000|2024-12-10 21:25:00|7345.4|7327.4|7345.7|7327.7|7345.7|7327.7|7345.1|7327.1|0
1733866200000|2024-12-10 21:30:00|7345.6|7327.6|7345.9|7327.9|7346.4|7328.4|7345.6|7327.6|0
1733866500000|2024-12-10 21:35:00|7346|7328|7347.4|7329.4|7347.7|7329.7|7345.9|7327.9|0
1733866800000|2024-12-10 21:40:00|7347.3|7329.3|7347.4|7329.4|7347.6|7329.6|7347.2|7329.2|0
1733867100000|2024-12-10 21:45:00|7347.5|7329.5|7347.4|7329.4|7347.7|7329.7|7347.4|7329.4|0
1733867400000|2024-12-10 21:50:00|7347.6|7329.6|7347.4|7329.4|7347.7|7329.7|7347.4|7329.4|0
1733867700000|2024-12-10 21:55:00|7347.3|7329.3|7347.5|7329.5|7347.6|7329.6|7347|7329|0
1733868000000|2024-12-10 22:00:00|7347.4|7329.4|7347.2|7329.2|7347.4|7329.4|7347.1|7329.1|0
1733868300000|2024-12-10 22:05:00|7347.1|7329.1|7347.1|7329.1|7347.2|7329.2|7346.9|7328.9|0
1733868600000|2024-12-10 22:10:00|7347.2|7329.2|7347|7329|7347.3|7329.3|7347|7329|0
1733869200000|2024-12-10 22:20:00|7347.1|7329.1|7347.1|7329.1|7347.3|7329.3|7347|7329|0
1733869800000|2024-12-10 22:30:00|7347.6|7329.6|7347.9|7329.9|7348.1|7330.1|7347.6|7329.6|0
1733870100000|2024-12-10 22:35:00|7347.8|7329.8|7348.7|7330.7|7348.7|7330.7|7347.8|7329.8|0
1733870400000|2024-12-10 22:40:00|7348.6|7330.6|7348.6|7330.6|7348.6|7330.6|7348.6|7330.6|0
1733870700000|2024-12-10 22:45:00|7348.7|7330.7|7348.5|7330.5|7348.7|7330.7|7348.5|7330.5|0
1733871300000|2024-12-10 22:55:00|7348.6|7330.6|7348.5|7330.5|7348.6|7330.6|7348.4|7330.4|0
1733871600000|2024-12-10 23:00:00|7348.9|7330.9|7348|7330|7350.1|7332.1|7348|7330|0
1733871900000|2024-12-10 23:05:00|7347.8|7329.8|7347.4|7329.4|7348|7330|7347.1|7329.1|0
1733872200000|2024-12-10 23:10:00|7347.5|7329.5|7347.1|7329.1|7347.6|7329.6|7346.9|7328.9|0
1733872500000|2024-12-10 23:15:00|7347|7329|7346.5|7328.5|7347.4|7329.4|7346.5|7328.5|0
1733872800000|2024-12-10 23:20:00|7346.3|7328.3|7346.1|7328.1|7346.7|7328.7|7346.1|7328.1|0
1733873100000|2024-12-10 23:25:00|7346|7328|7345.9|7327.9|7346.3|7328.3|7345.9|7327.9|0
1733873400000|2024-12-10 23:30:00|7346.1|7328.1|7347.4|7329.4|7347.5|7329.5|7346.1|7328.1|0
1733873700000|2024-12-10 23:35:00|7347.3|7329.3|7347.1|7329.1|7347.6|7329.6|7347.1|7329.1|0
1733874000000|2024-12-10 23:40:00|7347|7329|7346.5|7328.5|7347.1|7329.1|7346.3|7328.3|0
1733874300000|2024-12-10 23:45:00|7346.7|7328.7|7347.5|7329.5|7347.6|7329.6|7346.7|7328.7|0
1733874600000|2024-12-10 23:50:00|7347.4|7329.4|7347.4|7329.4|7347.4|7329.4|7347.1|7329.1|0
1733874900000|2024-12-10 23:55:00|7347.3|7329.3|7347.4|7329.4|7347.4|7329.4|7346.9|7328.9|0
1733875200000|2024-12-11 00:00:00|7347.3|7329.3|7345.5|7327.5|7347.4|7329.4|7345.5|7327.5|0
1733875500000|2024-12-11 00:05:00|7345.4|7327.4|7345.9|7327.9|7346.1|7328.1|7345.4|7327.4|0
1733875800000|2024-12-11 00:10:00|7346.1|7328.1|7345.7|7327.7|7346.1|7328.1|7345.3|7327.3|0
1733876100000|2024-12-11 00:15:00|7345.5|7327.5|7345.3|7327.3|7345.7|7327.7|7344.9|7326.9|0
1733876400000|2024-12-11 00:20:00|7345.2|7327.2|7345.3|7327.3|7345.6|7327.6|7344.7|7326.7|0
1733876700000|2024-12-11 00:25:00|7345.2|7327.2|7345.2|7327.2|7345.4|7327.4|7344.9|7326.9|0
1733877000000|2024-12-11 00:30:00|7345.3|7327.3|7344.4|7326.4|7345.5|7327.5|7344.2|7326.2|0
1733877300000|2024-12-11 00:35:00|7344.5|7326.5|7346.2|7328.2|7346.2|7328.2|7344.5|7326.5|0
1733877600000|2024-12-11 00:40:00|7346.3|7328.3|7346.1|7328.1|7346.5|7328.5|7345.9|7327.9|0
1733877900000|2024-12-11 00:45:00|7346.2|7328.2|7347.1|7329.1|7347.3|7329.3|7346.1|7328.1|0
1733878200000|2024-12-11 00:50:00|7347.2|7329.2|7347.4|7329.4|7347.6|7329.6|7346.7|7328.7|0
1733878500000|2024-12-11 00:55:00|7347.5|7329.5|7341.3|7323.3|7347.6|7329.6|7341.1|7323.1|0
1733878800000|2024-12-11 01:00:00|7341.4|7323.4|7351.4|7333.4|7351.7|7333.7|7340.7|7322.7|0
1733879100000|2024-12-11 01:05:00|7351.5|7333.5|7346.2|7328.2|7351.7|7333.7|7346.2|7328.2|0
1733879400000|2024-12-11 01:10:00|7346.3|7328.3|7341.8|7323.8|7346.8|7328.8|7341.6|7323.6|0
1733879700000|2024-12-11 01:15:00|7341.7|7323.7|7351|7345|7365|7359|7320|7314|1426
1733880000000|2024-12-11 01:20:00|7352|7346|7379|7373|7379|7373|7352|7346|992
1733880300000|2024-12-11 01:25:00|7378|7372|7382|7376|7383|7377|7372|7366|822
1733880600000|2024-12-11 01:30:00|7387|7381|7381|7375|7390|7384|7366|7360|3761
1733880900000|2024-12-11 01:35:00|7384|7378|7369|7363|7402|7396|7369|7363|2582
1733881200000|2024-12-11 01:40:00|7368|7362|7367|7361|7378|7372|7363|7357|1629
1733881500000|2024-12-11 01:45:00|7369|7363|7394|7388|7396|7390|7366|7360|1737
1733881800000|2024-12-11 01:50:00|7393|7387|7384|7378|7395|7389|7373|7367|1242
1733882100000|2024-12-11 01:55:00|7385|7379|7368|7362|7390|7384|7367|7361|1428
1733882400000|2024-12-11 02:00:00|7369|7363|7374|7368|7396|7390|7368|7362|1371
1733882700000|2024-12-11 02:05:00|7375|7369|7378|7372|7386|7380|7374|7368|1034
1733883000000|2024-12-11 02:10:00|7380|7374|7391|7385|7391|7385|7371|7365|1126
1733883300000|2024-12-11 02:15:00|7392|7386|7388|7382|7393|7387|7379|7373|970
1733883600000|2024-12-11 02:20:00|7390|7384|7375|7369|7390|7384|7367|7361|712
1733883900000|2024-12-11 02:25:00|7376|7370|7381|7375|7387|7381|7375|7369|825
1733884200000|2024-12-11 02:30:00|7382|7376|7373|7367|7385|7379|7364|7358|822
1733884500000|2024-12-11 02:35:00|7372|7366|7358|7352|7373|7367|7358|7352|995
1733884800000|2024-12-11 02:40:00|7357|7351|7361|7355|7367|7361|7357|7351|681
1733885100000|2024-12-11 02:45:00|7360|7354|7359|7353|7364|7358|7350|7344|539
1733885400000|2024-12-11 02:50:00|7358|7352|7348|7342|7359|7353|7344|7338|629
1733885700000|2024-12-11 02:55:00|7347|7341|7353|7347|7364|7358|7345|7339|666
1733886000000|2024-12-11 03:00:00|7354|7348|7343|7337|7356|7350|7343|7337|846
1733886300000|2024-12-11 03:05:00|7342|7336|7305|7299|7342|7336|7303|7297|2927
1733886600000|2024-12-11 03:10:00|7303|7297|7330|7324|7332|7326|7295|7289|2087
1733886900000|2024-12-11 03:15:00|7332|7326|7339|7333|7347|7341|7331|7325|910
1733887200000|2024-12-11 03:20:00|7340|7334|7313|7307|7342|7336|7313|7307|577
1733887500000|2024-12-11 03:25:00|7314|7308|7316|7310|7321|7315|7310|7304|1018
1733887800000|2024-12-11 03:30:00|7315|7309|7315|7309|7326|7320|7311|7305|1162
1733888100000|2024-12-11 03:35:00|7314|7308|7310|7304|7315|7309|7306|7300|817
1733888400000|2024-12-11 03:40:00|7309|7303|7308|7302|7317|7311|7306|7300|579
1733888700000|2024-12-11 03:45:00|7309|7303|7318|7312|7319|7313|7307|7301|492
1733889000000|2024-12-11 03:50:00|7317|7311|7322|7316|7323|7317|7314|7308|659
1733889300000|2024-12-11 03:55:00|7323|7317|7324|7318|7324|7318|7321|7315|493
1733889600000|2024-12-11 04:00:00|7329|7311|7328.5|7310.5|7329|7311|7328.5|7310.5|0
1733889900000|2024-12-11 04:05:00|7328.6|7310.6|7328.7|7310.7|7328.7|7310.7|7328.5|7310.5|0
1733890200000|2024-12-11 04:10:00|7328.8|7310.8|7329.1|7311.1|7329.1|7311.1|7328.6|7310.6|0
1733890500000|2024-12-11 04:15:00|7329|7311|7328.5|7310.5|7329|7311|7328.5|7310.5|0
1733890800000|2024-12-11 04:20:00|7328.6|7310.6|7328.6|7310.6|7328.7|7310.7|7328.4|7310.4|0
1733891100000|2024-12-11 04:25:00|7328.4|7310.4|7327.8|7309.8|7328.6|7310.6|7327.3|7309.3|0
1733891400000|2024-12-11 04:30:00|7328|7310|7327.6|7309.6|7328|7310|7327.6|7309.6|0
1733891700000|2024-12-11 04:35:00|7327.7|7309.7|7327.3|7309.3|7327.8|7309.8|7327.2|7309.2|0
1733892000000|2024-12-11 04:40:00|7327.2|7309.2|7326.7|7308.7|7327.2|7309.2|7326.4|7308.4|0
1733892300000|2024-12-11 04:45:00|7326.8|7308.8|7326.7|7308.7|7327|7309|7326.7|7308.7|0
1733892600000|2024-12-11 04:50:00|7326.8|7308.8|7328.2|7310.2|7328.4|7310.4|7326.8|7308.8|0
1733892900000|2024-12-11 04:55:00|7328.4|7310.4|7329.4|7311.4|7329.4|7311.4|7328.3|7310.3|9
1733893200000|2024-12-11 05:00:00|7329.3|7311.3|7311|7305|7329.3|7317|7307|7301|1125
1733893500000|2024-12-11 05:05:00|7310|7304|7303|7297|7316|7310|7301|7295|594
1733893800000|2024-12-11 05:10:00|7302|7296|7308|7302|7311|7305|7300|7294|905
1733894100000|2024-12-11 05:15:00|7307|7301|7299|7293|7311|7305|7296|7290|717
1733894400000|2024-12-11 05:20:00|7300|7294|7301|7295|7306|7300|7298|7292|555
1733894700000|2024-12-11 05:25:00|7302|7296|7308|7302|7310|7304|7293|7287|576
1733895000000|2024-12-11 05:30:00|7309|7303|7285|7279|7309|7303|7282|7276|603
1733895300000|2024-12-11 05:35:00|7284|7278|7284|7278|7285|7279|7272|7266|823
1733895600000|2024-12-11 05:40:00|7285|7279|7289|7283|7292|7286|7282|7276|816
1733895900000|2024-12-11 05:45:00|7290|7284|7292|7286|7293|7287|7282|7276|649
1733896200000|2024-12-11 05:50:00|7291|7285|7294|7288|7294|7288|7276|7270|945
1733896500000|2024-12-11 05:55:00|7293|7287|7288|7282|7299|7293|7287|7281|977
1733896800000|2024-12-11 06:00:00|7287|7281|7274|7268|7288|7282|7273|7267|1430
1733897100000|2024-12-11 06:05:00|7275|7269|7282|7276|7284|7278|7275|7269|1180
1733897400000|2024-12-11 06:10:00|7281|7275|7285|7279|7286|7280|7273|7267|926
1733897700000|2024-12-11 06:15:00|7286|7280|7287|7281|7289|7283|7278|7272|810
1733898000000|2024-12-11 06:20:00|7286|7280|7287|7281|7288|7282|7278|7272|907
1733898300000|2024-12-11 06:25:00|7285|7279|7282|7276|7288|7282|7281|7275|520
1733898600000|2024-12-11 06:30:00|7283|7277|7276|7270|7284|7278|7276|7270|1836
1733898900000|2024-12-11 06:35:00|7275|7269|7268|7262|7277|7271|7264|7258|902
1733899200000|2024-12-11 06:40:00|7269|7263|7265|7259|7270|7264|7265|7259|558
1733899500000|2024-12-11 06:45:00|7266|7260|7258|7252|7266|7260|7258|7252|750
1733899800000|2024-12-11 06:50:00|7259|7253|7274|7268|7274|7268|7259|7253|413
1733900100000|2024-12-11 06:55:00|7275|7269|7280|7274|7280|7274|7272|7266|329
1733900400000|2024-12-11 07:00:00|7281|7275|7278|7272|7284|7278|7275|7269|1559
1733900700000|2024-12-11 07:05:00|7277|7271|7256|7250|7281|7275|7254|7248|1265
1733901000000|2024-12-11 07:10:00|7255|7249|7254|7248|7267|7261|7246|7240|1422
1733901300000|2024-12-11 07:15:00|7255|7249|7266|7260|7269|7263|7254|7248|732
1733901600000|2024-12-11 07:20:00|7265|7259|7250|7244|7266|7260|7249|7243|858
1733901900000|2024-12-11 07:25:00|7249|7243|7245|7239|7250|7244|7237|7231|3030
1733902200000|2024-12-11 07:30:00|7244|7238|7246|7240|7252|7246|7241|7235|2379
1733902500000|2024-12-11 07:35:00|7247|7241|7255|7249|7256|7250|7242|7236|1594
1733902800000|2024-12-11 07:40:00|7254|7248|7265|7259|7266|7260|7253|7247|1183
1733903100000|2024-12-11 07:45:00|7264|7258|7264|7258|7267|7261|7252|7246|1567
1733903400000|2024-12-11 07:50:00|7263|7257|7273|7267|7274|7268|7259|7253|2079
1733903700000|2024-12-11 07:55:00|7272|7266|7275|7269|7275|7269|7265|7259|2039
1733904000000|2024-12-11 08:00:00|7274|7268|7268|7262|7275|7269|7263|7257|1339
1733904300000|2024-12-11 08:05:00|7267|7261|7254|7248|7267|7261|7251|7245|4008
1733904600000|2024-12-11 08:10:00|7255|7249|7255|7249|7259|7253|7253|7247|1833
1733904900000|2024-12-11 08:15:00|7256|7250|7259|7253|7262|7256|7253|7247|543
1733905200000|2024-12-11 08:20:00|7258|7252|7264|7258|7267|7261|7257|7251|564
1733905500000|2024-12-11 08:25:00|7265|7259|7259|7253|7265|7259|7254|7248|1064
1733905800000|2024-12-11 08:30:00|7260.7|7242.7|7260.3|7242.3|7261.4|7243.4|7258.5|7240.5|0
1733906100000|2024-12-11 08:35:00|7260.4|7242.4|7260.6|7242.6|7261.3|7243.3|7260.2|7242.2|543
1733906400000|2024-12-11 08:40:00|7260.4|7242.4|7259.9|7241.9|7261|7243|7259.4|7241.4|0
1733906700000|2024-12-11 08:45:00|7259.8|7241.8|7260.2|7242.2|7260.5|7242.5|7259.6|7241.6|0
1733907000000|2024-12-11 08:50:00|7260.3|7242.3|7260|7242|7260.9|7242.9|7259.6|7241.6|0
1733907300000|2024-12-11 08:55:00|7260.1|7242.1|7259.8|7241.8|7260.2|7242.2|7259.3|7241.3|0
1733907600000|2024-12-11 09:00:00|7259.7|7241.7|7260.2|7242.2|7260.5|7242.5|7259.4|7241.4|0
1733907900000|2024-12-11 09:05:00|7260.3|7242.3|7261.9|7243.9|7262.1|7244.1|7260.2|7242.2|0
1733908200000|2024-12-11 09:10:00|7262|7244|7262|7244|7262.3|7244.3|7259.8|7241.8|0
1733908500000|2024-12-11 09:15:00|7262.2|7244.2|7248|7242|7262.2|7254|7244|7238|698
1733908800000|2024-12-11 09:20:00|7249|7243|7251|7245|7253|7247|7247|7241|154
1733909100000|2024-12-11 09:25:00|7250|7244|7245|7239|7250|7244|7245|7239|105
1733909400000|2024-12-11 09:30:00|7244|7238|7225|7219|7246|7240|7222|7216|798
1733909700000|2024-12-11 09:35:00|7226|7220|7233|7227|7234|7228|7225|7219|157
1733910000000|2024-12-11 09:40:00|7234|7228|7235|7229|7236|7230|7231|7225|136
1733910300000|2024-12-11 09:45:00|7234|7228|7233|7227|7238|7232|7232|7226|193
1733910600000|2024-12-11 09:50:00|7234|7228|7236|7230|7239|7233|7234|7228|267
1733910900000|2024-12-11 09:55:00|7237|7231|7245|7239|7245|7239|7236|7230|88
1733911200000|2024-12-11 10:00:00|7246|7240|7240.5|7234.5|7247.5|7241.5|7235.5|7229.5|660
1733911500000|2024-12-11 10:05:00|7241|7235|7235|7229|7242.5|7236.5|7233|7227|113
1733911800000|2024-12-11 10:10:00|7235.5|7229.5|7242.5|7236.5|7244|7238|7230.5|7224.5|195
1733912100000|2024-12-11 10:15:00|7243|7237|7247|7241|7247.5|7241.5|7241.5|7235.5|142
1733912400000|2024-12-11 10:20:00|7246.5|7240.5|7249.5|7243.5|7250.5|7244.5|7244.5|7238.5|94
1733912700000|2024-12-11 10:25:00|7249|7243|7253|7247|7253.5|7247.5|7246.5|7240.5|13
1733913000000|2024-12-11 10:30:00|7253.5|7247.5|7258|7252|7259.5|7253.5|7252|7246|79
1733913300000|2024-12-11 10:35:00|7257.5|7251.5|7257|7251|7258|7252|7255.5|7249.5|12
1733913600000|2024-12-11 10:40:00|7256.5|7250.5|7263.5|7257.5|7264.5|7258.5|7255.5|7249.5|43
1733913900000|2024-12-11 10:45:00|7263|7257|7263.5|7257.5|7267.5|7261.5|7261.5|7255.5|66
1733914200000|2024-12-11 10:50:00|7264|7258|7262|7256|7264.5|7258.5|7259.5|7253.5|28
1733914500000|2024-12-11 10:55:00|7261.5|7255.5|7265|7259|7267.5|7261.5|7261|7255|23
1733914800000|2024-12-11 11:00:00|7265.5|7259.5|7268|7262|7268.5|7262.5|7265.5|7259.5|14
1733915100000|2024-12-11 11:05:00|7268.5|7262.5|7269|7263|7270.5|7264.5|7267|7261|16
1733915400000|2024-12-11 11:10:00|7269.5|7263.5|7269|7263|7270|7264|7266|7260|28
1733915700000|2024-12-11 11:15:00|7268.5|7262.5|7270|7264|7270.5|7264.5|7267|7261|45
1733916000000|2024-12-11 11:20:00|7270.5|7264.5|7266.5|7260.5|7271.5|7265.5|7264.5|7258.5|41
1733916300000|2024-12-11 11:25:00|7267|7261|7269|7263|7272.5|7266.5|7267|7261|41
1733916600000|2024-12-11 11:30:00|7269.5|7263.5|7270.5|7264.5|7271.5|7265.5|7267.5|7261.5|33
1733916900000|2024-12-11 11:35:00|7270|7264|7271.5|7265.5|7272.5|7266.5|7269.5|7263.5|10
1733917200000|2024-12-11 11:40:00|7272|7266|7271.5|7265.5|7274|7268|7271|7265|12
1733917500000|2024-12-11 11:45:00|7272|7266|7277|7271|7277.5|7271.5|7271|7265|23
1733917800000|2024-12-11 11:50:00|7277.5|7271.5|7276.5|7270.5|7281|7275|7274.5|7268.5|47
1733918100000|2024-12-11 11:55:00|7276|7270|7274.5|7268.5|7277|7271|7273.5|7267.5|63
1733918400000|2024-12-11 12:00:00|7273.5|7267.5|7269.5|7263.5|7275|7269|7269|7263|32
1733918700000|2024-12-11 12:05:00|7269|7263|7270|7264|7271.5|7265.5|7268|7262|19
1733919000000|2024-12-11 12:10:00|7270.5|7264.5|7277.5|7271.5|7278|7272|7270|7264|42
1733919300000|2024-12-11 12:15:00|7278|7272|7285|7279|7292.5|7286.5|7278|7272|272
1733919600000|2024-12-11 12:20:00|7285.5|7279.5|7283.5|7277.5|7287|7281|7283|7277|23
1733919900000|2024-12-11 12:25:00|7284.5|7278.5|7279|7273|7284.5|7278.5|7278|7272|18
1733920200000|2024-12-11 12:30:00|7278.5|7272.5|7282|7276|7283|7277|7278|7272|88
1733920500000|2024-12-11 12:35:00|7282.5|7276.5|7279|7273|7282.5|7276.5|7279|7273|25
1733920800000|2024-12-11 12:40:00|7279.5|7273.5|7279.5|7273.5|7280.5|7274.5|7278.5|7272.5|14
1733921100000|2024-12-11 12:45:00|7279|7273|7278.5|7272.5|7279.5|7273.5|7275.5|7269.5|24
1733921400000|2024-12-11 12:50:00|7279|7273|7278|7272|7279.5|7273.5|7276.5|7270.5|19
1733921700000|2024-12-11 12:55:00|7277.5|7271.5|7279|7273|7280.5|7274.5|7277|7271|22
1733922000000|2024-12-11 13:00:00|7279.5|7273.5|7285|7279|7286|7280|7279.5|7273.5|24
1733922300000|2024-12-11 13:05:00|7285.5|7279.5|7276.5|7270.5|7286|7280|7276.5|7270.5|74
1733922600000|2024-12-11 13:10:00|7276|7270|7278.5|7272.5|7278.5|7272.5|7274.5|7268.5|61
1733922900000|2024-12-11 13:15:00|7278|7272|7276.5|7270.5|7280|7274|7276.5|7270.5|34
1733923200000|2024-12-11 13:20:00|7277|7271|7280|7274|7280.5|7274.5|7275|7269|21
1733923500000|2024-12-11 13:25:00|7279.5|7273.5|7277|7271|7282|7276|7277|7271|90
1733923800000|2024-12-11 13:30:00|7277.5|7271.5|7281.5|7275.5|7293|7287|7277.5|7271.5|148
1733924100000|2024-12-11 13:35:00|7281|7275|7280.5|7274.5|7286|7280|7279|7273|170
1733924400000|2024-12-11 13:40:00|7280|7274|7291.5|7285.5|7291.5|7285.5|7277|7271|110
1733924700000|2024-12-11 13:45:00|7292|7286|7289|7283|7294.5|7288.5|7286.5|7280.5|122
1733925000000|2024-12-11 13:50:00|7289.5|7283.5|7284.5|7278.5|7290|7284|7284|7278|39
1733925300000|2024-12-11 13:55:00|7284|7278|7281|7275|7288|7282|7280.5|7274.5|86
1733925600000|2024-12-11 14:00:00|7281.5|7275.5|7274.5|7268.5|7282.5|7276.5|7274.5|7268.5|106
1733925900000|2024-12-11 14:05:00|7275.5|7269.5|7272.5|7266.5|7277.5|7271.5|7271.5|7265.5|98
1733926200000|2024-12-11 14:10:00|7273|7267|7268|7262|7273|7267|7263.5|7257.5|84
1733926500000|2024-12-11 14:15:00|7268.5|7262.5|7264.5|7258.5|7268.5|7262.5|7263|7257|109
1733926800000|2024-12-11 14:20:00|7263.5|7257.5|7264.5|7258.5|7266|7260|7262.5|7256.5|75
1733927100000|2024-12-11 14:25:00|7264|7258|7259|7253|7264.5|7258.5|7257|7251|237
1733927400000|2024-12-11 14:30:00|7259.5|7253.5|7260.5|7254.5|7262.5|7256.5|7242|7236|1641
1733927700000|2024-12-11 14:35:00|7260|7254|7243|7237|7265.5|7259.5|7241.5|7235.5|337
1733928000000|2024-12-11 14:40:00|7242.5|7236.5|7249.5|7243.5|7249.5|7243.5|7235|7229|376
1733928300000|2024-12-11 14:45:00|7250|7244|7244|7238|7255|7249|7236.5|7230.5|283
1733928600000|2024-12-11 14:50:00|7244.5|7238.5|7254|7248|7255.5|7249.5|7237.5|7231.5|289
1733928900000|2024-12-11 14:55:00|7254.5|7248.5|7250.5|7244.5|7258|7252|7244|7238|159
1733929200000|2024-12-11 15:00:00|7250|7244|7235|7229|7250.5|7244.5|7230|7224|409
1733929500000|2024-12-11 15:05:00|7234.5|7228.5|7231|7225|7235.5|7229.5|7227|7221|249
1733929800000|2024-12-11 15:10:00|7230.5|7224.5|7243|7237|7243.5|7237.5|7224|7218|260
1733930100000|2024-12-11 15:15:00|7243.5|7237.5|7241|7235|7245.5|7239.5|7238.5|7232.5|181
1733930400000|2024-12-11 15:20:00|7240|7234|7245.5|7239.5|7252|7246|7240|7234|241
1733930700000|2024-12-11 15:25:00|7246|7240|7247.5|7241.5|7250.5|7244.5|7244.5|7238.5|136
1733931000000|2024-12-11 15:30:00|7247|7241|7241|7235|7250|7244|7239|7233|179
1733931300000|2024-12-11 15:35:00|7241.5|7235.5|7235|7229|7242|7236|7229|7223|180
1733931600000|2024-12-11 15:40:00|7235.5|7229.5|7230|7224|7237.5|7231.5|7228.5|7222.5|72
1733931900000|2024-12-11 15:45:00|7230.5|7224.5|7227.5|7221.5|7232.5|7226.5|7227|7221|36
1733932200000|2024-12-11 15:50:00|7228|7222|7236.5|7230.5|7239.5|7233.5|7228|7222|79
1733932500000|2024-12-11 15:55:00|7237|7231|7240|7234|7243.5|7237.5|7237|7231|213
1733932800000|2024-12-11 16:00:00|7241|7235|7249|7243|7250|7244|7236|7230|534
1733933100000|2024-12-11 16:05:00|7250|7244|7245|7239|7250|7244|7242|7236|94
1733933400000|2024-12-11 16:10:00|7244|7238|7249|7243|7249|7243|7244|7238|77
1733933700000|2024-12-11 16:15:00|7248|7242|7248|7242|7250|7244|7246|7240|111
1733934000000|2024-12-11 16:20:00|7247|7241|7255|7249|7255|7249|7245|7239|224
1733934300000|2024-12-11 16:25:00|7256|7250|7257|7251|7259|7253|7249|7243|312
1733934600000|2024-12-11 16:30:00|7258|7252|7255|7249|7261|7255|7255|7249|108
1733934900000|2024-12-11 16:35:00|7254|7248|7259|7253|7262|7256|7251|7245|97
1733935200000|2024-12-11 16:40:00|7261|7255|7265|7259|7266|7260|7260|7254|103
1733935500000|2024-12-11 16:45:00|7266|7260|7263|7257|7270|7264|7263|7257|126
1733935800000|2024-12-11 16:50:00|7262|7256|7262|7256|7264|7258|7261|7255|60
1733936100000|2024-12-11 16:55:00|7263|7257|7264|7258|7264|7258|7261|7255|99
1733936400000|2024-12-11 17:00:00|7263|7257|7259|7253|7263|7257|7257|7251|59
1733936700000|2024-12-11 17:05:00|7260|7254|7256|7250|7260|7254|7254|7248|73
1733937000000|2024-12-11 17:10:00|7257|7251|7253|7247|7261|7255|7253|7247|121
1733937300000|2024-12-11 17:15:00|7252|7246|7251|7245|7252|7246|7247|7241|186
1733937600000|2024-12-11 17:20:00|7250|7244|7259|7253|7259|7253|7249|7243|116
1733937900000|2024-12-11 17:25:00|7258|7252|7256|7250|7259|7253|7256|7250|30
1733938200000|2024-12-11 17:30:00|7257|7251|7257|7251|7257|7251|7256|7250|29
1733938500000|2024-12-11 17:35:00|7256|7250|7258|7252|7259|7253|7254|7248|41
1733938800000|2024-12-11 17:40:00|7260|7254|7252|7246|7261|7255|7252|7246|168
1733939100000|2024-12-11 17:45:00|7253|7247|7245|7239|7253|7247|7245|7239|254
1733939400000|2024-12-11 17:50:00|7246|7240|7248|7242|7249|7243|7244|7238|174
1733939700000|2024-12-11 17:55:00|7249|7243|7250|7244|7251|7245|7249|7243|15
1733940000000|2024-12-11 18:00:00|7251|7245|7257|7251|7259|7253|7251|7245|26
1733940300000|2024-12-11 18:05:00|7256|7250|7259|7253|7259|7253|7256|7250|37
1733940600000|2024-12-11 18:10:00|7261|7255|7259|7253|7261|7255|7255|7249|42
1733940900000|2024-12-11 18:15:00|7260|7254|7258|7252|7260|7254|7257|7251|32
1733941200000|2024-12-11 18:20:00|7257|7251|7254|7248|7257|7251|7254|7248|48
1733941500000|2024-12-11 18:25:00|7255|7249|7254|7248|7256|7250|7254|7248|58
1733941800000|2024-12-11 18:30:00|7253|7247|7255|7249|7257|7251|7253|7247|135
1733942100000|2024-12-11 18:35:00|7256|7250|7253|7247|7256|7250|7253|7247|62
1733942400000|2024-12-11 18:40:00|7254|7248|7252|7246|7255|7249|7252|7246|72
1733942700000|2024-12-11 18:45:00|7253|7247|7252|7246|7255|7249|7252|7246|45
1733943000000|2024-12-11 18:50:00|7253|7247|7255|7249|7257|7251|7253|7247|68
1733943300000|2024-12-11 18:55:00|7254|7248|7256.2|7238.2|7256.2|7250|7253|7238.2|79
1733943600000|2024-12-11 19:00:00|7255.3|7237.3|7256.1|7238.1|7257.4|7239.4|7255.2|7237.2|0
1733943900000|2024-12-11 19:05:00|7256|7238|7255.2|7237.2|7256.1|7238.1|7254|7236|0
1733944200000|2024-12-11 19:10:00|7255.1|7237.1|7256.1|7238.1|7256.4|7238.4|7255|7237|0
1733944500000|2024-12-11 19:15:00|7256.2|7238.2|7254.6|7236.6|7256.4|7238.4|7254.5|7236.5|0
1733944800000|2024-12-11 19:20:00|7254.5|7236.5|7254.6|7236.6|7255.3|7237.3|7254.3|7236.3|0
1733945100000|2024-12-11 19:25:00|7254.7|7236.7|7255.6|7237.6|7255.6|7237.6|7254.5|7236.5|0
1733945400000|2024-12-11 19:30:00|7256.4|7238.4|7263.4|7245.4|7263.4|7245.4|7254.6|7236.6|0
1733945700000|2024-12-11 19:35:00|7263.3|7245.3|7259.5|7241.5|7264.5|7246.5|7259.4|7241.4|0
1733946000000|2024-12-11 19:40:00|7259.4|7241.4|7258.3|7240.3|7261.3|7243.3|7258.2|7240.2|0
1733946300000|2024-12-11 19:45:00|7258.2|7240.2|7259.6|7241.6|7259.7|7241.7|7258|7240|0
1733946600000|2024-12-11 19:50:00|7259.5|7241.5|7259.6|7241.6|7259.9|7241.9|7259.4|7241.4|0
1733946900000|2024-12-11 19:55:00|7259.5|7241.5|7270.1|7252.1|7270.1|7252.1|7259.5|7241.5|0
1733947200000|2024-12-11 20:00:00|7270|7252|7269.5|7251.5|7270.4|7252.4|7268.3|7250.3|0
1733947500000|2024-12-11 20:05:00|7269.4|7251.4|7265.1|7247.1|7269.5|7251.5|7265|7247|0
1733947800000|2024-12-11 20:10:00|7265|7247|7269.4|7251.4|7269.5|7251.5|7264.9|7246.9|0
1733948100000|2024-12-11 20:15:00|7269.3|7251.3|7269.3|7251.3|7269.5|7251.5|7267.7|7249.7|0
1733948400000|2024-12-11 20:20:00|7269.2|7251.2|7266.7|7248.7|7269.2|7251.2|7266.6|7248.6|0
1733948700000|2024-12-11 20:25:00|7266.6|7248.6|7267|7249|7268.7|7250.7|7266.6|7248.6|0
1733949000000|2024-12-11 20:30:00|7266.9|7248.9|7266.6|7248.6|7266.9|7248.9|7266.5|7248.5|0
1733949300000|2024-12-11 20:35:00|7266.5|7248.5|7268.6|7250.6|7268.6|7250.6|7265.6|7247.6|0
1733949600000|2024-12-11 20:40:00|7268.5|7250.5|7266.4|7248.4|7268.5|7250.5|7266.4|7248.4|0
1733949900000|2024-12-11 20:45:00|7266.3|7248.3|7269.8|7251.8|7269.9|7251.9|7266.2|7248.2|0
1733950200000|2024-12-11 20:50:00|7269.5|7251.5|7276.2|7258.2|7277.3|7259.3|7269.5|7251.5|0
1733950500000|2024-12-11 20:55:00|7276.1|7258.1|7268.6|7250.6|7276.1|7258.1|7267.7|7249.7|0
1733950800000|2024-12-11 21:00:00|7268.7|7250.7|7265.5|7247.5|7268.9|7250.9|7265.3|7247.3|0
1733951100000|2024-12-11 21:05:00|7264.9|7246.9|7264.9|7246.9|7266.3|7248.3|7264.3|7246.3|0
1733951400000|2024-12-11 21:10:00|7265|7247|7265.3|7247.3|7265.7|7247.7|7264.9|7246.9|0
1733951700000|2024-12-11 21:15:00|7265.2|7247.2|7265.1|7247.1|7265.3|7247.3|7264.9|7246.9|0
1733952000000|2024-12-11 21:20:00|7264.9|7246.9|7264.7|7246.7|7265.3|7247.3|7264.7|7246.7|0
1733952300000|2024-12-11 21:25:00|7264.5|7246.5|7265.1|7247.1|7265.1|7247.1|7264|7246|0
1733952600000|2024-12-11 21:30:00|7264.9|7246.9|7265.1|7247.1|7265.3|7247.3|7264.7|7246.7|0
1733952900000|2024-12-11 21:35:00|7265|7247|7264.9|7246.9|7265.2|7247.2|7264.9|7246.9|0
1733953200000|2024-12-11 21:40:00|7265|7247|7266.3|7248.3|7266.3|7248.3|7264.9|7246.9|0
1733953500000|2024-12-11 21:45:00|7266.1|7248.1|7266.1|7248.1|7266.3|7248.3|7265.8|7247.8|0
1733953800000|2024-12-11 21:50:00|7265.9|7247.9|7265.4|7247.4|7265.9|7247.9|7265.2|7247.2|0
1733954100000|2024-12-11 21:55:00|7265.6|7247.6|7265.7|7247.7|7265.9|7247.9|7265.3|7247.3|0
1733954400000|2024-12-11 22:00:00|7265.8|7247.8|7265.8|7247.8|7265.9|7247.9|7265.6|7247.6|0
1733954700000|2024-12-11 22:05:00|7266.2|7248.2|7266.2|7248.2|7266.3|7248.3|7265.9|7247.9|0
1733955000000|2024-12-11 22:10:00|7265.9|7247.9|7265.9|7247.9|7266.1|7248.1|7265.8|7247.8|0
1733955300000|2024-12-11 22:15:00|7266|7248|7265.7|7247.7|7266|7248|7265.5|7247.5|0
1733955600000|2024-12-11 22:20:00|7265.8|7247.8|7266.1|7248.1|7266.1|7248.1|7265.4|7247.4|0
1733955900000|2024-12-11 22:25:00|7266|7248|7265.7|7247.7|7266.1|7248.1|7265.7|7247.7|0
1733956500000|2024-12-11 22:35:00|7265.6|7247.6|7265.6|7247.6|7265.6|7247.6|7265.6|7247.6|0
1733957400000|2024-12-11 22:50:00|7265.7|7247.7|7266.8|7248.8|7266.8|7248.8|7265.7|7247.7|0
1733957700000|2024-12-11 22:55:00|7267|7249|7266.6|7248.6|7267|7249|7266.6|7248.6|0
1733958000000|2024-12-11 23:00:00|7266.8|7248.8|7266.5|7248.5|7267.2|7249.2|7265.1|7247.1|0
1733958300000|2024-12-11 23:05:00|7266.7|7248.7|7266.5|7248.5|7267.2|7249.2|7266.1|7248.1|0
1733958600000|2024-12-11 23:10:00|7266.3|7248.3|7267.4|7249.4|7267.4|7249.4|7266.3|7248.3|0
1733958900000|2024-12-11 23:15:00|7267.5|7249.5|7267|7249|7267.5|7249.5|7266.7|7248.7|0
1733959200000|2024-12-11 23:20:00|7266.8|7248.8|7265.5|7247.5|7267|7249|7265.3|7247.3|0
1733959500000|2024-12-11 23:25:00|7265.7|7247.7|7265.7|7247.7|7265.7|7247.7|7265.1|7247.1|0
1733959800000|2024-12-11 23:30:00|7265.5|7247.5|7266.3|7248.3|7266.5|7248.5|7265.5|7247.5|0
1733960100000|2024-12-11 23:35:00|7266.5|7248.5|7265.7|7247.7|7266.5|7248.5|7265.5|7247.5|0
1733960400000|2024-12-11 23:40:00|7265.5|7247.5|7265.3|7247.3|7265.7|7247.7|7265.3|7247.3|0
1733960700000|2024-12-11 23:45:00|7265.5|7247.5|7266.1|7248.1|7266.1|7248.1|7265.5|7247.5|0
1733961000000|2024-12-11 23:50:00|7266.2|7248.2|7266.3|7248.3|7266.3|7248.3|7266.1|7248.1|0
1733961300000|2024-12-11 23:55:00|7266.1|7248.1|7266.1|7248.1|7266.3|7248.3|7265.7|7247.7|0
1733961600000|2024-12-12 00:00:00|7265.9|7247.9|7266.1|7248.1|7266.5|7248.5|7265.7|7247.7|0
1733961900000|2024-12-12 00:05:00|7265.9|7247.9|7265.7|7247.7|7266.1|7248.1|7265.7|7247.7|0
1733962200000|2024-12-12 00:10:00|7265.5|7247.5|7265.7|7247.7|7265.7|7247.7|7265.3|7247.3|0
1733962500000|2024-12-12 00:15:00|7265.6|7247.6|7264.6|7246.6|7265.6|7247.6|7264.4|7246.4|0
1733962800000|2024-12-12 00:20:00|7264.5|7246.5|7263.9|7245.9|7264.6|7246.6|7263.7|7245.7|0
1733963100000|2024-12-12 00:25:00|7264|7246|7263.7|7245.7|7264.5|7246.5|7263.7|7245.7|0
1733963400000|2024-12-12 00:30:00|7263.9|7245.9|7265|7247|7265.2|7247.2|7263.7|7245.7|0
1733963700000|2024-12-12 00:35:00|7265.1|7247.1|7275.5|7257.5|7275.5|7257.5|7264.6|7246.6|0
1733964000000|2024-12-12 00:40:00|7275.3|7257.3|7274.7|7256.7|7275.3|7257.3|7274.7|7256.7|0
1733964300000|2024-12-12 00:45:00|7274.6|7256.6|7269.3|7251.3|7274.7|7256.7|7269.3|7251.3|0
1733964600000|2024-12-12 00:50:00|7269.1|7251.1|7263.9|7245.9|7269.1|7251.1|7263.3|7245.3|0
1733964900000|2024-12-12 00:55:00|7264.1|7246.1|7260.3|7242.3|7265.1|7247.1|7260.1|7242.1|0
1733965200000|2024-12-12 01:00:00|7260.1|7242.1|7270.1|7252.1|7270.1|7252.1|7260.1|7242.1|0
1733965500000|2024-12-12 01:05:00|7270.3|7252.3|7275.8|7257.8|7275.8|7257.8|7270.1|7252.1|0
1733965800000|2024-12-12 01:10:00|7275.7|7257.7|7276.3|7258.3|7276.3|7258.3|7275.7|7257.7|0
1733966100000|2024-12-12 01:15:00|7276.6|7258.6|7281.9|7275.9|7293.9|7287.9|7268.9|7258.6|1696
1733966400000|2024-12-12 01:20:00|7280.9|7274.9|7275.9|7269.9|7284.9|7278.9|7273.9|7267.9|885
1733966700000|2024-12-12 01:25:00|7276.9|7270.9|7279.9|7273.9|7281.9|7275.9|7275.9|7269.9|490
1733967000000|2024-12-12 01:30:00|7278.9|7272.9|7266.9|7260.9|7287.9|7281.9|7261.9|7255.9|3103
1733967300000|2024-12-12 01:35:00|7267.9|7261.9|7269.9|7263.9|7277.9|7271.9|7255.9|7249.9|1810
1733967600000|2024-12-12 01:40:00|7268.9|7262.9|7283.9|7277.9|7292.9|7286.9|7263.9|7257.9|1506
1733967900000|2024-12-12 01:45:00|7282.9|7276.9|7269.9|7263.9|7282.9|7276.9|7261.9|7255.9|1217
1733968200000|2024-12-12 01:50:00|7268.9|7262.9|7268.9|7262.9|7270.9|7264.9|7250.9|7244.9|893
1733968500000|2024-12-12 01:55:00|7267.9|7261.9|7277.9|7271.9|7286.9|7280.9|7267.9|7261.9|1115
1733968800000|2024-12-12 02:00:00|7276.9|7270.9|7293.9|7287.9|7306.9|7300.9|7274.9|7268.9|1263
1733969100000|2024-12-12 02:05:00|7292.9|7286.9|7295.9|7289.9|7304.9|7298.9|7288.9|7282.9|2039
1733969400000|2024-12-12 02:10:00|7293.9|7287.9|7294.9|7288.9|7299.9|7293.9|7285.9|7279.9|731
1733969700000|2024-12-12 02:15:00|7296.9|7290.9|7293.9|7287.9|7300.9|7294.9|7279.9|7273.9|749
1733970000000|2024-12-12 02:20:00|7292.9|7286.9|7291.9|7285.9|7292.9|7286.9|7281.9|7275.9|600
1733970300000|2024-12-12 02:25:00|7292.9|7286.9|7290.9|7284.9|7297.9|7291.9|7278.9|7272.9|657
1733970600000|2024-12-12 02:30:00|7291.9|7285.9|7287.9|7281.9|7299.9|7293.9|7282.9|7276.9|635
1733970900000|2024-12-12 02:35:00|7288.9|7282.9|7283.9|7277.9|7294.9|7288.9|7281.9|7275.9|644
1733971200000|2024-12-12 02:40:00|7284.9|7278.9|7284.9|7278.9|7285.9|7279.9|7274.9|7268.9|696
1733971500000|2024-12-12 02:45:00|7283.9|7277.9|7276.9|7270.9|7286.9|7280.9|7275.9|7269.9|486
1733971800000|2024-12-12 02:50:00|7275.9|7269.9|7283.9|7277.9|7283.9|7277.9|7271.9|7265.9|1097
1733972100000|2024-12-12 02:55:00|7284.9|7278.9|7285.9|7279.9|7291.9|7285.9|7280.9|7274.9|699
1733972400000|2024-12-12 03:00:00|7284.9|7278.9|7308.9|7302.9|7311.9|7305.9|7282.9|7276.9|1242
1733972700000|2024-12-12 03:05:00|7309.9|7303.9|7321.9|7315.9|7323.9|7317.9|7300.9|7294.9|1382
1733973000000|2024-12-12 03:10:00|7322.9|7316.9|7346.9|7340.9|7351.9|7345.9|7321.9|7315.9|1679
1733973300000|2024-12-12 03:15:00|7347.9|7341.9|7365.9|7359.9|7386.9|7380.9|7347.9|7341.9|3863
1733973600000|2024-12-12 03:20:00|7366.9|7360.9|7360.9|7354.9|7380.9|7374.9|7355.9|7349.9|2870
1733973900000|2024-12-12 03:25:00|7359.9|7353.9|7380.9|7374.9|7380.9|7374.9|7352.9|7346.9|1298
1733974200000|2024-12-12 03:30:00|7378.9|7372.9|7384.9|7378.9|7384.9|7378.9|7369.9|7363.9|1057
1733974500000|2024-12-12 03:35:00|7385.9|7379.9|7386.9|7380.9|7387.9|7381.9|7370.9|7364.9|973
1733974800000|2024-12-12 03:40:00|7385.9|7379.9|7384.9|7378.9|7386.9|7380.9|7374.9|7368.9|763
1733975100000|2024-12-12 03:45:00|7385.9|7379.9|7397.9|7391.9|7401.9|7395.9|7377.9|7371.9|932
1733975400000|2024-12-12 03:50:00|7396.9|7390.9|7412.9|7406.9|7416.9|7410.9|7395.9|7389.9|4976
1733975700000|2024-12-12 03:55:00|7413.9|7407.9|7410.9|7404.9|7414.9|7408.9|7402.9|7396.9|1700
1733976000000|2024-12-12 04:00:00|7417.2|7399.2|7416.9|7398.9|7417.2|7399.2|7416.9|7398.9|1
1733976300000|2024-12-12 04:05:00|7417.4|7399.4|7417.5|7399.5|7417.5|7399.5|7417.4|7399.4|0
1733976600000|2024-12-12 04:10:00|7417.7|7399.7|7417.8|7399.8|7418|7400|7417.6|7399.6|0
1733976900000|2024-12-12 04:15:00|7417.7|7399.7|7417.2|7399.2|7417.7|7399.7|7417|7399|0
1733977200000|2024-12-12 04:20:00|7417.4|7399.4|7417.4|7399.4|7417.8|7399.8|7417.3|7399.3|0
1733977500000|2024-12-12 04:25:00|7417.2|7399.2|7417.3|7399.3|7417.5|7399.5|7417.2|7399.2|0
1733977800000|2024-12-12 04:30:00|7417.4|7399.4|7417.5|7399.5|7417.6|7399.6|7417.2|7399.2|0
1733978100000|2024-12-12 04:35:00|7417.6|7399.6|7417.6|7399.6|7417.8|7399.8|7417.5|7399.5|0
1733978400000|2024-12-12 04:40:00|7417.8|7399.8|7417.7|7399.7|7417.8|7399.8|7417.5|7399.5|0
1733978700000|2024-12-12 04:45:00|7417.5|7399.5|7417.4|7399.4|7417.8|7399.8|7417.4|7399.4|0
1733979000000|2024-12-12 04:50:00|7417.6|7399.6|7417.6|7399.6|7417.6|7399.6|7417.6|7399.6|0
1733979300000|2024-12-12 04:55:00|7417.8|7399.8|7417.5|7399.5|7417.8|7399.8|7417.5|7399.5|91
1733979600000|2024-12-12 05:00:00|7413.9|7407.9|7382.9|7376.9|7425.9|7419.9|7381.9|7375.9|2933
1733979900000|2024-12-12 05:05:00|7381.9|7375.9|7367.9|7361.9|7391.9|7385.9|7363.9|7357.9|1824
1733980200000|2024-12-12 05:10:00|7368.9|7362.9|7371.9|7365.9|7376.9|7370.9|7363.9|7357.9|1252
1733980500000|2024-12-12 05:15:00|7372.9|7366.9|7372.9|7366.9|7379.9|7373.9|7363.9|7357.9|1027
1733980800000|2024-12-12 05:20:00|7373.9|7367.9|7369.9|7363.9|7377.9|7371.9|7366.9|7360.9|685
1733981100000|2024-12-12 05:25:00|7370.9|7364.9|7374.9|7368.9|7376.9|7370.9|7367.9|7361.9|757
1733981400000|2024-12-12 05:30:00|7375.9|7369.9|7380.9|7374.9|7380.9|7374.9|7360.9|7354.9|1263
1733981700000|2024-12-12 05:35:00|7379.9|7373.9|7391.9|7385.9|7398.9|7392.9|7378.9|7372.9|1002
1733982000000|2024-12-12 05:40:00|7392.9|7386.9|7386.9|7380.9|7398.9|7392.9|7384.9|7378.9|923
1733982300000|2024-12-12 05:45:00|7387.9|7381.9|7384.9|7378.9|7392.9|7386.9|7381.9|7375.9|764
1733982600000|2024-12-12 05:50:00|7385.9|7379.9|7384.9|7378.9|7396.9|7390.9|7383.9|7377.9|866
1733982900000|2024-12-12 05:55:00|7385.9|7379.9|7385.9|7379.9|7386.9|7380.9|7374.9|7368.9|795
1733983200000|2024-12-12 06:00:00|7388.9|7382.9|7395.9|7389.9|7399.9|7393.9|7387.9|7381.9|955
1733983500000|2024-12-12 06:05:00|7396.9|7390.9|7415.9|7409.9|7417.9|7411.9|7395.9|7389.9|1201
1733983800000|2024-12-12 06:10:00|7414.9|7408.9|7411.1|7405.1|7418.9|7412.9|7402.9|7396.9|898
1733984100000|2024-12-12 06:15:00|7412.1|7406.1|7414.1|7408.1|7427.1|7421.1|7408.1|7402.1|1311
1733984400000|2024-12-12 06:20:00|7413.1|7407.1|7404.1|7398.1|7414.1|7408.1|7399.1|7393.1|778
1733984700000|2024-12-12 06:25:00|7405.1|7399.1|7405.1|7399.1|7407.1|7401.1|7395.1|7389.1|902
1733985000000|2024-12-12 06:30:00|7406.1|7400.1|7404.1|7398.1|7410.1|7404.1|7400.1|7394.1|594
1733985300000|2024-12-12 06:35:00|7405.1|7399.1|7407.1|7401.1|7409.1|7403.1|7401.1|7395.1|684
1733985600000|2024-12-12 06:40:00|7408.1|7402.1|7413.1|7407.1|7413.1|7407.1|7405.1|7399.1|654
1733985900000|2024-12-12 06:45:00|7412.1|7406.1|7407.1|7401.1|7414.1|7408.1|7404.1|7398.1|819
1733986200000|2024-12-12 06:50:00|7406.1|7400.1|7412.1|7406.1|7413.1|7407.1|7405.1|7399.1|526
1733986500000|2024-12-12 06:55:00|7411.1|7405.1|7415.1|7409.1|7418.1|7412.1|7411.1|7405.1|833
1733986800000|2024-12-12 07:00:00|7414.1|7408.1|7405.1|7399.1|7414.1|7408.1|7400.1|7394.1|1154
1733987100000|2024-12-12 07:05:00|7404.1|7398.1|7405.1|7399.1|7409.1|7403.1|7402.1|7396.1|798
1733987400000|2024-12-12 07:10:00|7406.1|7400.1|7409.1|7403.1|7409.1|7403.1|7400.1|7394.1|1176
1733987700000|2024-12-12 07:15:00|7408.1|7402.1|7393.1|7387.1|7408.1|7402.1|7393.1|7387.1|1286
1733988000000|2024-12-12 07:20:00|7394.1|7388.1|7379.1|7373.1|7395.1|7389.1|7377.1|7371.1|1482
1733988300000|2024-12-12 07:25:00|7380.1|7374.1|7380.1|7374.1|7388.1|7382.1|7377.1|7371.1|963
1733988600000|2024-12-12 07:30:00|7381.1|7375.1|7386.1|7380.1|7388.1|7382.1|7380.1|7374.1|1192
1733988900000|2024-12-12 07:35:00|7385.1|7379.1|7378.1|7372.1|7386.1|7380.1|7377.1|7371.1|2604
1733989200000|2024-12-12 07:40:00|7379.1|7373.1|7378.1|7372.1|7384.1|7378.1|7374.1|7368.1|1474
1733989500000|2024-12-12 07:45:00|7379.1|7373.1|7369.1|7363.1|7379.1|7373.1|7364.1|7358.1|1572
1733989800000|2024-12-12 07:50:00|7368.1|7362.1|7361.1|7355.1|7368.1|7362.1|7356.1|7350.1|2164
1733990100000|2024-12-12 07:55:00|7360.1|7354.1|7364.1|7358.1|7365.1|7359.1|7353.1|7347.1|4240
1733990400000|2024-12-12 08:00:00|7363.1|7357.1|7361.1|7355.1|7368.1|7362.1|7359.1|7353.1|2237
1733990700000|2024-12-12 08:05:00|7363.1|7357.1|7375.1|7369.1|7376.1|7370.1|7361.1|7355.1|3486
1733991000000|2024-12-12 08:10:00|7376.1|7370.1|7379.1|7373.1|7381.1|7375.1|7372.1|7366.1|1471
1733991300000|2024-12-12 08:15:00|7378.1|7372.1|7380.1|7374.1|7382.1|7376.1|7377.1|7371.1|1967
1733991600000|2024-12-12 08:20:00|7379.1|7373.1|7382.1|7376.1|7382.1|7376.1|7378.1|7372.1|548
1733991900000|2024-12-12 08:25:00|7381.1|7375.1|7379.1|7373.1|7382.1|7376.1|7375.1|7369.1|1932
1733992200000|2024-12-12 08:30:00|7387.1|7369.1|7385|7367|7387.4|7369.4|7384.9|7366.9|16
1733992500000|2024-12-12 08:35:00|7385.1|7367.1|7383.9|7365.9|7385.4|7367.4|7383.9|7365.9|130
1733992800000|2024-12-12 08:40:00|7384|7366|7384|7366|7384.1|7366.1|7382.8|7364.8|0
1733993100000|2024-12-12 08:45:00|7383.8|7365.8|7384.4|7366.4|7384.7|7366.7|7383.5|7365.5|0
1733993400000|2024-12-12 08:50:00|7384.3|7366.3|7384.2|7366.2|7384.7|7366.7|7383.8|7365.8|0
1733993700000|2024-12-12 08:55:00|7384.3|7366.3|7383.7|7365.7|7384.4|7366.4|7383.6|7365.6|0
1733994000000|2024-12-12 09:00:00|7383.9|7365.9|7384.6|7366.6|7385.1|7367.1|7383.9|7365.9|0
1733994300000|2024-12-12 09:05:00|7384.5|7366.5|7383.5|7365.5|7384.9|7366.9|7383.5|7365.5|0
1733994600000|2024-12-12 09:10:00|7383.7|7365.7|7383.7|7365.7|7384|7366|7382.7|7364.7|0
1733994900000|2024-12-12 09:15:00|7383.8|7365.8|7390.1|7384.1|7394.1|7388.1|7381.1|7365.8|581
1733995200000|2024-12-12 09:20:00|7391.1|7385.1|7398.1|7392.1|7401.1|7395.1|7389.1|7383.1|247
1733995500000|2024-12-12 09:25:00|7399.1|7393.1|7396.1|7390.1|7400.1|7394.1|7395.1|7389.1|210
1733995800000|2024-12-12 09:30:00|7395.1|7389.1|7400.1|7394.1|7400.1|7394.1|7392.1|7386.1|211
1733996100000|2024-12-12 09:35:00|7401.1|7395.1|7398.1|7392.1|7406.1|7400.1|7396.1|7390.1|228
1733996400000|2024-12-12 09:40:00|7399.1|7393.1|7395.1|7389.1|7399.1|7393.1|7392.1|7386.1|100
1733996700000|2024-12-12 09:45:00|7394.1|7388.1|7398.1|7392.1|7401.1|7395.1|7394.1|7388.1|122
1733997000000|2024-12-12 09:50:00|7399.1|7393.1|7399.1|7393.1|7400.1|7394.1|7397.1|7391.1|76
1733997300000|2024-12-12 09:55:00|7400.1|7394.1|7399.1|7393.1|7402.1|7396.1|7398.1|7392.1|129
1733997600000|2024-12-12 10:00:00|7399.6|7393.6|7402.1|7396.1|7402.6|7396.6|7398.6|7392.6|151
1733997900000|2024-12-12 10:05:00|7401.6|7395.6|7399.1|7393.1|7403.6|7397.6|7397.6|7391.6|75
1733998200000|2024-12-12 10:10:00|7399.6|7393.6|7404.6|7398.6|7405.6|7399.6|7399.6|7393.6|66
1733998500000|2024-12-12 10:15:00|7404.1|7398.1|7398.1|7392.1|7405.6|7399.6|7397.6|7391.6|50
1733998800000|2024-12-12 10:20:00|7397.6|7391.6|7397.1|7391.1|7399.1|7393.1|7395.6|7389.6|49
1733999100000|2024-12-12 10:25:00|7397.6|7391.6|7397.1|7391.1|7400.1|7394.1|7396.1|7390.1|37
1733999400000|2024-12-12 10:30:00|7396.6|7390.6|7391.1|7385.1|7397.1|7391.1|7391.1|7385.1|21
1733999700000|2024-12-12 10:35:00|7391.6|7385.6|7391.1|7385.1|7393.6|7387.6|7389.6|7383.6|16
1734000000000|2024-12-12 10:40:00|7390.6|7384.6|7385.6|7379.6|7391.6|7385.6|7385.6|7379.6|38
1734000300000|2024-12-12 10:45:00|7386.1|7380.1|7380.6|7374.6|7386.6|7380.6|7380.6|7374.6|162
1734000600000|2024-12-12 10:50:00|7380.1|7374.1|7376.6|7370.6|7382.6|7376.6|7374.6|7368.6|154
1734000900000|2024-12-12 10:55:00|7376.1|7370.1|7378.6|7372.6|7380.1|7374.1|7375.6|7369.6|68
1734001200000|2024-12-12 11:00:00|7379.1|7373.1|7377.6|7371.6|7388.6|7382.6|7376.1|7370.1|224
1734001500000|2024-12-12 11:05:00|7377.1|7371.1|7376.6|7370.6|7412.1|7406.1|7360.1|7354.1|2843
1734001800000|2024-12-12 11:10:00|7376.1|7370.1|7286.1|7280.1|7377.1|7371.1|7283.1|7277.1|1181
1734002100000|2024-12-12 11:15:00|7287.1|7281.1|7313.1|7307.1|7315.1|7309.1|7280.6|7274.6|2017
1734002400000|2024-12-12 11:20:00|7312.6|7306.6|7322.1|7316.1|7329.1|7323.1|7306.1|7300.1|584
1734002700000|2024-12-12 11:25:00|7323.1|7317.1|7330.6|7324.6|7337.1|7331.1|7322.1|7316.1|280
1734003000000|2024-12-12 11:30:00|7330.1|7324.1|7318.1|7312.1|7334.1|7328.1|7303.6|7297.6|279
1734003300000|2024-12-12 11:35:00|7318.6|7312.6|7309.1|7303.1|7324.1|7318.1|7309.1|7303.1|198
1734003600000|2024-12-12 11:40:00|7308.6|7302.6|7307.1|7301.1|7312.6|7306.6|7305.1|7299.1|481
1734003900000|2024-12-12 11:45:00|7306.6|7300.6|7306.6|7300.6|7308.1|7302.1|7295.6|7289.6|235
1734004200000|2024-12-12 11:50:00|7307.6|7301.6|7305.6|7299.6|7311.1|7305.1|7302.1|7296.1|256
1734004500000|2024-12-12 11:55:00|7305.1|7299.1|7298.1|7292.1|7307.1|7301.1|7297.6|7291.6|120
1734004800000|2024-12-12 12:00:00|7298.6|7292.6|7306.1|7300.1|7308.6|7302.6|7298.1|7292.1|192
1734005100000|2024-12-12 12:05:00|7305.6|7299.6|7296.1|7290.1|7312.1|7306.1|7294.6|7288.6|130
1734005400000|2024-12-12 12:10:00|7296.6|7290.6|7287.1|7281.1|7299.1|7293.1|7283.6|7277.6|324
1734005700000|2024-12-12 12:15:00|7287.6|7281.6|7284.1|7278.1|7290.6|7284.6|7276.6|7270.6|234
1734006000000|2024-12-12 12:20:00|7284.6|7278.6|7290.1|7284.1|7290.6|7284.6|7284.6|7278.6|226
1734006300000|2024-12-12 12:25:00|7290.6|7284.6|7288.6|7282.6|7294.1|7288.1|7288.1|7282.1|73
1734006600000|2024-12-12 12:30:00|7288.1|7282.1|7273.1|7267.1|7291.6|7285.6|7272.1|7266.1|286
1734006900000|2024-12-12 12:35:00|7272.6|7266.6|7259.6|7253.6|7277.1|7271.1|7259.6|7253.6|454
1734007200000|2024-12-12 12:40:00|7259.1|7253.1|7249.1|7243.1|7259.1|7253.1|7228.1|7222.1|1007
1734007500000|2024-12-12 12:45:00|7249.6|7243.6|7257.1|7251.1|7264.1|7258.1|7249.1|7243.1|340
1734007800000|2024-12-12 12:50:00|7256.6|7250.6|7262.1|7256.1|7264.1|7258.1|7254.6|7248.6|181
1734008100000|2024-12-12 12:55:00|7261.6|7255.6|7268.6|7262.6|7272.6|7266.6|7261.6|7255.6|237
1734008400000|2024-12-12 13:00:00|7269.1|7263.1|7266.1|7260.1|7273.6|7267.6|7258.6|7252.6|121
1734008700000|2024-12-12 13:05:00|7265.6|7259.6|7270.1|7264.1|7272.1|7266.1|7264.1|7258.1|92
1734009000000|2024-12-12 13:10:00|7270.6|7264.6|7268.1|7262.1|7270.6|7264.6|7265.6|7259.6|275
1734009300000|2024-12-12 13:15:00|7267.6|7261.6|7273.6|7267.6|7274.6|7268.6|7266.6|7260.6|151
1734009600000|2024-12-12 13:20:00|7273.1|7267.1|7278.1|7272.1|7285.6|7279.6|7271.6|7265.6|253
1734009900000|2024-12-12 13:25:00|7278.6|7272.6|7280.1|7274.1|7283.6|7277.6|7277.6|7271.6|39
1734010200000|2024-12-12 13:30:00|7279.6|7273.6|7280.6|7274.6|7284.6|7278.6|7273.6|7267.6|110
1734010500000|2024-12-12 13:35:00|7281.1|7275.1|7278.1|7272.1|7281.6|7275.6|7275.1|7269.1|59
1734010800000|2024-12-12 13:40:00|7277.6|7271.6|7283.6|7277.6|7289.1|7283.1|7277.1|7271.1|123
1734011100000|2024-12-12 13:45:00|7284.1|7278.1|7287.6|7281.6|7287.6|7281.6|7280.6|7274.6|36
1734011400000|2024-12-12 13:50:00|7288.1|7282.1|7284.1|7278.1|7291.1|7285.1|7284.1|7278.1|42
1734011700000|2024-12-12 13:55:00|7283.6|7277.6|7287.6|7281.6|7290.1|7284.1|7282.1|7276.1|89
1734012000000|2024-12-12 14:00:00|7288.6|7282.6|7289.1|7283.1|7291.6|7285.6|7286.6|7280.6|137
1734012300000|2024-12-12 14:05:00|7288.6|7282.6|7290.6|7284.6|7292.6|7286.6|7286.1|7280.1|117
1734012600000|2024-12-12 14:10:00|7290.1|7284.1|7278.1|7272.1|7290.1|7284.1|7277.6|7271.6|132
1734012900000|2024-12-12 14:15:00|7277.6|7271.6|7269.1|7263.1|7278.6|7272.6|7268.1|7262.1|174
1734013200000|2024-12-12 14:20:00|7268.6|7262.6|7268.1|7262.1|7272.1|7266.1|7267.1|7261.1|118
1734013500000|2024-12-12 14:25:00|7268.6|7262.6|7263.1|7257.1|7268.6|7262.6|7259.6|7253.6|255
1734013800000|2024-12-12 14:30:00|7262.6|7256.6|7255.1|7249.1|7270.1|7264.1|7253.1|7247.1|1490
1734014100000|2024-12-12 14:35:00|7254.1|7248.1|7284.1|7278.1|7285.1|7279.1|7244.6|7238.6|715
1734014400000|2024-12-12 14:40:00|7284.6|7278.6|7305.1|7299.1|7305.1|7299.1|7283.1|7277.1|692
1734014700000|2024-12-12 14:45:00|7305.6|7299.6|7311.1|7305.1|7323.6|7317.6|7305.1|7299.1|839
1734015000000|2024-12-12 14:50:00|7310.6|7304.6|7298.1|7292.1|7314.1|7308.1|7294.1|7288.1|403
1734015300000|2024-12-12 14:55:00|7297.6|7291.6|7292.1|7286.1|7298.6|7292.6|7287.6|7281.6|347
1734015600000|2024-12-12 15:00:00|7292.6|7286.6|7286.1|7280.1|7294.1|7288.1|7280.1|7274.1|402
1734015900000|2024-12-12 15:05:00|7284.6|7278.6|7269.6|7263.6|7290.1|7284.1|7269.1|7263.1|267
1734016200000|2024-12-12 15:10:00|7270.1|7264.1|7293.1|7287.1|7295.6|7289.6|7265.6|7259.6|918
1734016500000|2024-12-12 15:15:00|7292.6|7286.6|7286.1|7280.1|7293.1|7287.1|7276.1|7270.1|534
1734016800000|2024-12-12 15:20:00|7285.6|7279.6|7278.6|7272.6|7286.6|7280.6|7277.6|7271.6|377
1734017100000|2024-12-12 15:25:00|7279.1|7273.1|7272.6|7266.6|7281.6|7275.6|7269.1|7263.1|348
1734017400000|2024-12-12 15:30:00|7271.6|7265.6|7254.6|7248.6|7272.6|7266.6|7254.1|7248.1|405
1734017700000|2024-12-12 15:35:00|7255.1|7249.1|7257.1|7251.1|7260.1|7254.1|7251.1|7245.1|370
1734018000000|2024-12-12 15:40:00|7256.6|7250.6|7259.6|7253.6|7264.1|7258.1|7255.1|7249.1|271
1734018300000|2024-12-12 15:45:00|7259.1|7253.1|7267.1|7261.1|7267.6|7261.6|7259.1|7253.1|155
1734018600000|2024-12-12 15:50:00|7267.6|7261.6|7270.1|7264.1|7273.1|7267.1|7264.1|7258.1|92
1734018900000|2024-12-12 15:55:00|7269.6|7263.6|7273.1|7267.1|7274.6|7268.6|7269.6|7263.6|51
1734019200000|2024-12-12 16:00:00|7274.1|7268.1|7276.1|7270.1|7277.1|7271.1|7272.1|7266.1|87
1734019500000|2024-12-12 16:05:00|7277.1|7271.1|7284.1|7278.1|7288.1|7282.1|7277.1|7271.1|158
1734019800000|2024-12-12 16:10:00|7283.1|7277.1|7275.1|7269.1|7283.1|7277.1|7271.1|7265.1|252
1734020100000|2024-12-12 16:15:00|7276.1|7270.1|7281.1|7275.1|7281.1|7275.1|7275.1|7269.1|72
1734020400000|2024-12-12 16:20:00|7280.1|7274.1|7279.1|7273.1|7282.1|7276.1|7277.1|7271.1|116
1734020700000|2024-12-12 16:25:00|7280.1|7274.1|7289.1|7283.1|7289.1|7283.1|7278.1|7272.1|165
1734021000000|2024-12-12 16:30:00|7290.1|7284.1|7293.1|7287.1|7294.1|7288.1|7288.1|7282.1|202
1734021300000|2024-12-12 16:35:00|7294.1|7288.1|7294.1|7288.1|7296.1|7290.1|7290.1|7284.1|204
1734021600000|2024-12-12 16:40:00|7293.1|7287.1|7293.1|7287.1|7294.1|7288.1|7290.1|7284.1|73
1734021900000|2024-12-12 16:45:00|7292.1|7286.1|7286.1|7280.1|7292.1|7286.1|7280.1|7274.1|88
1734022200000|2024-12-12 16:50:00|7287.1|7281.1|7281.1|7275.1|7287.1|7281.1|7281.1|7275.1|49
1734022500000|2024-12-12 16:55:00|7280.1|7274.1|7284.1|7278.1|7285.1|7279.1|7280.1|7274.1|86
1734022800000|2024-12-12 17:00:00|7283.1|7277.1|7288.1|7282.1|7288.1|7282.1|7281.1|7275.1|91
1734023100000|2024-12-12 17:05:00|7287.1|7281.1|7280.1|7274.1|7287.1|7281.1|7279.1|7273.1|200
1734023400000|2024-12-12 17:10:00|7281.1|7275.1|7284.1|7278.1|7285.1|7279.1|7278.1|7272.1|102
1734023700000|2024-12-12 17:15:00|7285.1|7279.1|7278.1|7272.1|7290.1|7284.1|7278.1|7272.1|69
1734024000000|2024-12-12 17:20:00|7277.1|7271.1|7276.1|7270.1|7278.1|7272.1|7272.1|7266.1|165
1734024300000|2024-12-12 17:25:00|7275.1|7269.1|7281.1|7275.1|7281.1|7275.1|7274.1|7268.1|31
1734024600000|2024-12-12 17:30:00|7283.1|7277.1|7285.1|7279.1|7288.1|7282.1|7283.1|7277.1|104
1734024900000|2024-12-12 17:35:00|7284.1|7278.1|7279.1|7273.1|7284.1|7278.1|7276.1|7270.1|85
1734025200000|2024-12-12 17:40:00|7276.1|7270.1|7275.1|7269.1|7276.1|7270.1|7272.1|7266.1|38
1734025500000|2024-12-12 17:45:00|7276.1|7270.1|7275.1|7269.1|7279.1|7273.1|7275.1|7269.1|40
1734025800000|2024-12-12 17:50:00|7276.1|7270.1|7275.1|7269.1|7279.1|7273.1|7275.1|7269.1|46
1734026100000|2024-12-12 17:55:00|7276.1|7270.1|7280.1|7274.1|7280.1|7274.1|7274.1|7268.1|39
1734026400000|2024-12-12 18:00:00|7281.1|7275.1|7274.1|7268.1|7283.1|7277.1|7273.1|7267.1|37
1734026700000|2024-12-12 18:05:00|7273.1|7267.1|7277.1|7271.1|7278.1|7272.1|7272.1|7266.1|76
1734027000000|2024-12-12 18:10:00|7278.1|7272.1|7277.1|7271.1|7278.1|7272.1|7273.1|7267.1|56
1734027300000|2024-12-12 18:15:00|7276.1|7270.1|7282.1|7276.1|7285.1|7279.1|7275.1|7269.1|102
1734027600000|2024-12-12 18:20:00|7281.1|7275.1|7277.1|7271.1|7282.1|7276.1|7276.1|7270.1|62
1734027900000|2024-12-12 18:25:00|7278.1|7272.1|7278.1|7272.1|7280.1|7274.1|7277.1|7271.1|58
1734028200000|2024-12-12 18:30:00|7279.1|7273.1|7277.1|7271.1|7280.1|7274.1|7277.1|7271.1|51
1734028500000|2024-12-12 18:35:00|7276.1|7270.1|7278.1|7272.1|7279.1|7273.1|7273.1|7267.1|93
1734028800000|2024-12-12 18:40:00|7277.1|7271.1|7276.1|7270.1|7279.1|7273.1|7273.1|7267.1|83
1734029100000|2024-12-12 18:45:00|7277.1|7271.1|7279.1|7273.1|7280.1|7274.1|7275.1|7269.1|92
1734029400000|2024-12-12 18:50:00|7280.1|7274.1|7277.1|7271.1|7281.1|7275.1|7274.1|7268.1|115
1734029700000|2024-12-12 18:55:00|7276.1|7270.1|7279.3|7261.3|7279.3|7272.1|7275.1|7261.3|68
1734030000000|2024-12-12 19:00:00|7279.2|7261.2|7279|7261|7279.3|7261.3|7276.4|7258.4|0
1734030300000|2024-12-12 19:05:00|7279.1|7261.1|7281.2|7263.2|7281.3|7263.3|7279|7261|0
1734030600000|2024-12-12 19:10:00|7281.3|7263.3|7279.1|7261.1|7281.7|7263.7|7279|7261|0
1734030900000|2024-12-12 19:15:00|7279.2|7261.2|7278.8|7260.8|7279.7|7261.7|7277.7|7259.7|0
1734031200000|2024-12-12 19:20:00|7278.7|7260.7|7275.5|7257.5|7279.6|7261.6|7275.5|7257.5|0
1734031500000|2024-12-12 19:25:00|7275.6|7257.6|7274.3|7256.3|7275.8|7257.8|7274|7256|0
1734031800000|2024-12-12 19:30:00|7274.4|7256.4|7274.9|7256.9|7275.7|7257.7|7274.3|7256.3|0
1734032100000|2024-12-12 19:35:00|7274.8|7256.8|7277|7259|7277.1|7259.1|7274.7|7256.7|0
1734032400000|2024-12-12 19:40:00|7277.1|7259.1|7275.1|7257.1|7277.1|7259.1|7274.6|7256.6|0
1734032700000|2024-12-12 19:45:00|7275.2|7257.2|7276.5|7258.5|7277.8|7259.8|7275.1|7257.1|0
1734033000000|2024-12-12 19:50:00|7276.6|7258.6|7275.5|7257.5|7277.5|7259.5|7275.2|7257.2|0
1734033300000|2024-12-12 19:55:00|7275.6|7257.6|7275.5|7257.5|7277.2|7259.2|7275.4|7257.4|0
1734033600000|2024-12-12 20:00:00|7275.4|7257.4|7276.9|7258.9|7277|7259|7275.3|7257.3|0
1734033900000|2024-12-12 20:05:00|7276.8|7258.8|7277.2|7259.2|7277.5|7259.5|7276.8|7258.8|0
1734034200000|2024-12-12 20:10:00|7277.3|7259.3|7276.7|7258.7|7277.9|7259.9|7276.5|7258.5|0
1734034500000|2024-12-12 20:15:00|7276.8|7258.8|7276.9|7258.9|7278.7|7260.7|7276.7|7258.7|0
1734034800000|2024-12-12 20:20:00|7276|7258|7277.6|7259.6|7277.7|7259.7|7274.3|7256.3|0
1734035100000|2024-12-12 20:25:00|7277.7|7259.7|7278.4|7260.4|7278.6|7260.6|7277.6|7259.6|0
1734035400000|2024-12-12 20:30:00|7278.5|7260.5|7281.8|7263.8|7281.8|7263.8|7278.5|7260.5|0
1734035700000|2024-12-12 20:35:00|7281.7|7263.7|7278.9|7260.9|7281.8|7263.8|7278.9|7260.9|0
1734036000000|2024-12-12 20:40:00|7278.7|7260.7|7277.2|7259.2|7278.9|7260.9|7276.8|7258.8|0
1734036300000|2024-12-12 20:45:00|7277.3|7259.3|7275.5|7257.5|7279.5|7261.5|7275.5|7257.5|0
1734036600000|2024-12-12 20:50:00|7275.7|7257.7|7285.1|7267.1|7286.6|7268.6|7275.6|7257.6|0
1734036900000|2024-12-12 20:55:00|7285|7267|7276.7|7258.7|7285|7267|7276.1|7258.1|0
1734037200000|2024-12-12 21:00:00|7276.6|7258.6|7274.5|7256.5|7276.6|7258.6|7273.9|7255.9|0
1734037500000|2024-12-12 21:05:00|7274.4|7256.4|7274.9|7256.9|7275.4|7257.4|7273.7|7255.7|0
1734037800000|2024-12-12 21:10:00|7274.7|7256.7|7273.9|7255.9|7274.7|7256.7|7273|7255|0
1734038100000|2024-12-12 21:15:00|7274.1|7256.1|7277.7|7259.7|7278.1|7260.1|7272.6|7254.6|0
1734038400000|2024-12-12 21:20:00|7277.9|7259.9|7278.5|7260.5|7278.7|7260.7|7277|7259|0
1734038700000|2024-12-12 21:25:00|7278.7|7260.7|7279.4|7261.4|7279.4|7261.4|7277.9|7259.9|0
1734039000000|2024-12-12 21:30:00|7279.6|7261.6|7278.3|7260.3|7279.6|7261.6|7278.1|7260.1|0
1734039300000|2024-12-12 21:35:00|7278.2|7260.2|7276.6|7258.6|7278.2|7260.2|7276|7258|0
1734039600000|2024-12-12 21:40:00|7276.8|7258.8|7276.8|7258.8|7277|7259|7275.8|7257.8|0
1734039900000|2024-12-12 21:45:00|7276.6|7258.6|7276.6|7258.6|7277|7259|7275.6|7257.6|0
1734040200000|2024-12-12 21:50:00|7276.4|7258.4|7276.2|7258.2|7276.7|7258.7|7275.4|7257.4|0
1734040500000|2024-12-12 21:55:00|7276.1|7258.1|7276.2|7258.2|7276.2|7258.2|7275.1|7257.1|0
1734040800000|2024-12-12 22:00:00|7276.3|7258.3|7275.7|7257.7|7276.3|7258.3|7275.4|7257.4|0
1734041100000|2024-12-12 22:05:00|7275.8|7257.8|7275.2|7257.2|7276.1|7258.1|7275.2|7257.2|0
1734041400000|2024-12-12 22:10:00|7275.6|7257.6|7275.4|7257.4|7275.6|7257.6|7274.9|7256.9|0
1734041700000|2024-12-12 22:15:00|7275.6|7257.6|7275.8|7257.8|7276|7258|7275.6|7257.6|0
1734042000000|2024-12-12 22:20:00|7275.4|7257.4|7277|7259|7277.1|7259.1|7275.4|7257.4|0
1734042300000|2024-12-12 22:25:00|7277.1|7259.1|7278.3|7260.3|7278.3|7260.3|7277.1|7259.1|0
1734042600000|2024-12-12 22:30:00|7278|7260|7278.5|7260.5|7279.3|7261.3|7277.9|7259.9|0
1734042900000|2024-12-12 22:35:00|7278.6|7260.6|7280|7262|7280.3|7262.3|7278.5|7260.5|0
1734043200000|2024-12-12 22:40:00|7279.7|7261.7|7281.5|7263.5|7282.1|7264.1|7279.6|7261.6|0
1734043500000|2024-12-12 22:45:00|7281.4|7263.4|7280.9|7262.9|7282.7|7264.7|7279.5|7261.5|0
1734043800000|2024-12-12 22:50:00|7281.7|7263.7|7281.7|7263.7|7282.1|7264.1|7281.7|7263.7|0
1734044100000|2024-12-12 22:55:00|7281.8|7263.8|7282.8|7264.8|7283.1|7265.1|7281.1|7263.1|0
1734044400000|2024-12-12 23:00:00|7281.5|7263.5|7280.4|7262.4|7282.3|7264.3|7279.3|7261.3|0
1734044700000|2024-12-12 23:05:00|7280.6|7262.6|7279.5|7261.5|7281.3|7263.3|7279.4|7261.4|0
1734045000000|2024-12-12 23:10:00|7279.6|7261.6|7279|7261|7279.9|7261.9|7278.6|7260.6|0
1734045300000|2024-12-12 23:15:00|7279.2|7261.2|7280.5|7262.5|7280.5|7262.5|7279.2|7261.2|0
1734045600000|2024-12-12 23:20:00|7280.6|7262.6|7280.5|7262.5|7280.7|7262.7|7280|7262|0
1734045900000|2024-12-12 23:25:00|7280.4|7262.4|7280.1|7262.1|7280.5|7262.5|7279.9|7261.9|0
1734046200000|2024-12-12 23:30:00|7280.3|7262.3|7280.9|7262.9|7280.9|7262.9|7279.5|7261.5|0
1734046500000|2024-12-12 23:35:00|7281.1|7263.1|7281.4|7263.4|7281.6|7263.6|7280.7|7262.7|0
1734046800000|2024-12-12 23:40:00|7281.3|7263.3|7281.6|7263.6|7281.6|7263.6|7280.5|7262.5|0
1734047100000|2024-12-12 23:45:00|7281.7|7263.7|7281.6|7263.6|7282.2|7264.2|7281.2|7263.2|0
1734047400000|2024-12-12 23:50:00|7281.7|7263.7|7281.7|7263.7|7282.3|7264.3|7281.4|7263.4|0
1734047700000|2024-12-12 23:55:00|7281.6|7263.6|7282.4|7264.4|7282.9|7264.9|7281.6|7263.6|0
1734048000000|2024-12-13 00:00:00|7282.1|7264.1|7282.2|7264.2|7282.6|7264.6|7281.1|7263.1|0
1734048300000|2024-12-13 00:05:00|7282.1|7264.1|7283.6|7265.6|7283.9|7265.9|7282|7264|0
1734048600000|2024-12-13 00:10:00|7283.8|7265.8|7284.9|7266.9|7284.9|7266.9|7283.6|7265.6|0
1734048900000|2024-12-13 00:15:00|7284.8|7266.8|7284.5|7266.5|7284.8|7266.8|7283.4|7265.4|0
1734049200000|2024-12-13 00:20:00|7284.6|7266.6|7285.1|7267.1|7285.8|7267.8|7284.6|7266.6|0
1734049500000|2024-12-13 00:25:00|7285|7267|7285.9|7267.9|7286|7268|7284.7|7266.7|0
1734049800000|2024-12-13 00:30:00|7286|7268|7286.1|7268.1|7286.7|7268.7|7285.9|7267.9|0
1734050100000|2024-12-13 00:35:00|7286|7268|7286.1|7268.1|7286.1|7268.1|7285.2|7267.2|0
1734050400000|2024-12-13 00:40:00|7286.2|7268.2|7286.1|7268.1|7286.6|7268.6|7285.9|7267.9|0
1734050700000|2024-12-13 00:45:00|7285.9|7267.9|7275.2|7257.2|7286.3|7268.3|7275.2|7257.2|0
1734051000000|2024-12-13 00:50:00|7275.3|7257.3|7275.6|7257.6|7276.4|7258.4|7275.3|7257.3|0
1734051300000|2024-12-13 00:55:00|7275.8|7257.8|7275|7257|7275.8|7257.8|7275|7257|0
1734051600000|2024-12-13 01:00:00|7274.8|7256.8|7269.4|7251.4|7275.1|7257.1|7268.7|7250.7|0
1734051900000|2024-12-13 01:05:00|7269.6|7251.6|7274.6|7256.6|7274.9|7256.9|7268.9|7250.9|0
1734052200000|2024-12-13 01:10:00|7274.8|7256.8|7269.8|7251.8|7275|7257|7269.3|7251.3|0
1734052500000|2024-12-13 01:15:00|7269.4|7251.4|7304|7298|7305|7299|7267|7251.3|1495
1734052800000|2024-12-13 01:20:00|7305|7299|7290|7284|7306|7300|7283|7277|964
1734053100000|2024-12-13 01:25:00|7291|7285|7290|7284|7292|7286|7285|7279|655
1734053400000|2024-12-13 01:30:00|7289|7283|7292|7286|7299|7293|7282|7276|3807
1734053700000|2024-12-13 01:35:00|7290|7284|7281|7275|7295|7289|7270|7264|2418
1734054000000|2024-12-13 01:40:00|7280|7274|7258|7252|7283|7277|7255|7249|2088
1734054300000|2024-12-13 01:45:00|7256|7250|7248|7242|7274|7268|7241|7235|2293
1734054600000|2024-12-13 01:50:00|7247|7241|7241|7235|7262|7256|7240|7234|1514
1734054900000|2024-12-13 01:55:00|7239|7233|7234|7228|7253|7247|7231|7225|3035
1734055200000|2024-12-13 02:00:00|7233|7227|7230|7224|7238|7232|7214|7208|3098
1734055500000|2024-12-13 02:05:00|7229|7223|7210|7204|7238|7232|7209|7203|2303
1734055800000|2024-12-13 02:10:00|7208|7202|7218|7212|7230|7224|7207|7201|2151
1734056100000|2024-12-13 02:15:00|7217|7211|7217|7211|7229|7223|7209|7203|1479
1734056400000|2024-12-13 02:20:00|7218|7212|7217|7211|7225|7219|7210|7204|1298
1734056700000|2024-12-13 02:25:00|7216|7210|7225|7219|7231|7225|7213|7207|1096
1734057000000|2024-12-13 02:30:00|7224|7218|7241|7235|7241|7235|7213|7207|1414
1734057300000|2024-12-13 02:35:00|7240|7234|7241|7235|7247|7241|7234|7228|1089
1734057600000|2024-12-13 02:40:00|7242|7236|7249|7243|7250|7244|7238|7232|1181
1734057900000|2024-12-13 02:45:00|7250|7244|7240|7234|7259|7253|7240|7234|1210
1734058200000|2024-12-13 02:50:00|7239|7233|7241|7235|7250|7244|7237|7231|863
1734058500000|2024-12-13 02:55:00|7240|7234|7238|7232|7241|7235|7236|7230|753
1734058800000|2024-12-13 03:00:00|7237|7231|7227|7221|7242|7236|7220|7214|992
1734059100000|2024-12-13 03:05:00|7226|7220|7235|7229|7251|7245|7225|7219|1122
1734059400000|2024-12-13 03:10:00|7234|7228|7240|7234|7248|7242|7233|7227|1004
1734059700000|2024-12-13 03:15:00|7239|7233|7244|7238|7246|7240|7235|7229|613
1734060000000|2024-12-13 03:20:00|7243|7237|7247|7241|7251|7245|7242|7236|852
1734060300000|2024-12-13 03:25:00|7246|7240|7241|7235|7250|7244|7238|7232|709
1734060600000|2024-12-13 03:30:00|7240|7234|7244|7238|7244|7238|7237|7231|308
1734060900000|2024-12-13 03:35:00|7243|7237|7242|7236|7244|7238|7237|7231|443
1734061200000|2024-12-13 03:40:00|7241|7235|7234|7228|7245|7239|7234|7228|444
1734061500000|2024-12-13 03:45:00|7233|7227|7240|7234|7242|7236|7233|7227|369
1734061800000|2024-12-13 03:50:00|7239|7233|7235|7229|7240|7234|7235|7229|388
1734062100000|2024-12-13 03:55:00|7234|7228|7231|7225|7237|7231|7227|7221|1175
1734062400000|2024-12-13 04:00:00|7233.8|7215.8|7233.8|7215.8|7234.1|7216.1|7233.2|7215.2|0
1734062700000|2024-12-13 04:05:00|7233.9|7215.9|7233.8|7215.8|7234.2|7216.2|7233.7|7215.7|0
1734063000000|2024-12-13 04:10:00|7233.7|7215.7|7234.1|7216.1|7234.3|7216.3|7233.7|7215.7|0
1734063300000|2024-12-13 04:15:00|7234|7216|7233.8|7215.8|7234.1|7216.1|7233.1|7215.1|0
1734063600000|2024-12-13 04:20:00|7233.9|7215.9|7235.2|7217.2|7235.4|7217.4|7233.9|7215.9|0
1734063900000|2024-12-13 04:25:00|7235.3|7217.3|7235.1|7217.1|7235.3|7217.3|7234.7|7216.7|0
1734064200000|2024-12-13 04:30:00|7235.2|7217.2|7235.6|7217.6|7235.7|7217.7|7235.1|7217.1|0
1734064500000|2024-12-13 04:35:00|7235.8|7217.8|7236|7218|7236.3|7218.3|7235.8|7217.8|0
1734064800000|2024-12-13 04:40:00|7236.2|7218.2|7236|7218|7236.3|7218.3|7235.7|7217.7|0
1734065100000|2024-12-13 04:45:00|7236.2|7218.2|7236.8|7218.8|7236.8|7218.8|7236.2|7218.2|0
1734065400000|2024-12-13 04:50:00|7236.7|7218.7|7237.2|7219.2|7237.4|7219.4|7236.5|7218.5|0
1734065700000|2024-12-13 04:55:00|7237.3|7219.3|7237.4|7219.4|7237.4|7219.4|7237|7219|65
1734066000000|2024-12-13 05:00:00|7230|7224|7242|7236|7242|7236|7221|7215|3602
1734066300000|2024-12-13 05:05:00|7241|7235|7233|7227|7242|7236|7232|7226|740
1734066600000|2024-12-13 05:10:00|7231|7225|7218|7212|7233|7227|7213|7207|1248
1734066900000|2024-12-13 05:15:00|7215|7209|7211|7205|7219|7213|7209|7203|716
1734067200000|2024-12-13 05:20:00|7210|7204|7215|7209|7218|7212|7204|7198|1576
1734067500000|2024-12-13 05:25:00|7214|7208|7215|7209|7219|7213|7210|7204|515
1734067800000|2024-12-13 05:30:00|7214|7208|7225|7219|7226|7220|7210|7204|815
1734068100000|2024-12-13 05:35:00|7224|7218|7226|7220|7240|7234|7222|7216|766
1734068400000|2024-12-13 05:40:00|7225|7219|7238|7232|7242|7236|7225|7219|772
1734068700000|2024-12-13 05:45:00|7237|7231|7244|7238|7248|7242|7236|7230|852
1734069000000|2024-12-13 05:50:00|7243|7237|7251|7245|7253|7247|7239|7233|839
1734069300000|2024-12-13 05:55:00|7250|7244|7243|7237|7256|7250|7241|7235|1242
1734069600000|2024-12-13 06:00:00|7241|7235|7247|7241|7256|7250|7241|7235|960
1734069900000|2024-12-13 06:05:00|7246|7240|7237|7231|7250|7244|7236|7230|670
1734070200000|2024-12-13 06:10:00|7236|7230|7242|7236|7250|7244|7235|7229|545
1734070500000|2024-12-13 06:15:00|7241|7235|7229|7223|7241|7235|7229|7223|711
1734070800000|2024-12-13 06:20:00|7230|7224|7227|7221|7233|7227|7226|7220|603
1734071100000|2024-12-13 06:25:00|7226|7220|7230|7224|7232|7226|7223|7217|575
1734071400000|2024-12-13 06:30:00|7229|7223|7217|7211|7231|7225|7216|7210|979
1734071700000|2024-12-13 06:35:00|7216|7210|7225|7219|7226|7220|7211|7205|921
1734072000000|2024-12-13 06:40:00|7224|7218|7218|7212|7227|7221|7216|7210|1116
1734072300000|2024-12-13 06:45:00|7217|7211|7208|7202|7219|7213|7208|7202|1430
1734072600000|2024-12-13 06:50:00|7207|7201|7208|7202|7215|7209|7207|7201|1122
1734072900000|2024-12-13 06:55:00|7209|7203|7217|7211|7218|7212|7208|7202|1827
1734073200000|2024-12-13 07:00:00|7218|7212|7209|7203|7218|7212|7204|7198|1490
1734073500000|2024-12-13 07:05:00|7208|7202|7204|7198|7208|7202|7201|7195|1747
1734073800000|2024-12-13 07:10:00|7203|7197|7202|7196|7203|7197|7196|7190|1107
1734074100000|2024-12-13 07:15:00|7201|7195|7207|7201|7212|7206|7199|7193|1441
1734074400000|2024-12-13 07:20:00|7206|7200|7205|7199|7213|7207|7204|7198|1651
1734074700000|2024-12-13 07:25:00|7204|7198|7207|7201|7209|7203|7202|7196|1204
1734075000000|2024-12-13 07:30:00|7206|7200|7207|7201|7209|7203|7201|7195|1013
1734075300000|2024-12-13 07:35:00|7208|7202|7198|7192|7209|7203|7197|7191|1286
1734075600000|2024-12-13 07:40:00|7199|7193|7194|7188|7200|7194|7189|7183|2104
1734075900000|2024-12-13 07:45:00|7193|7187|7180|7174|7194|7188|7178|7172|2647
1734076200000|2024-12-13 07:50:00|7179|7173|7174|7168|7181|7175|7171|7165|2418
1734076500000|2024-12-13 07:55:00|7175|7169|7184|7178|7187|7181|7175|7169|2619
1734076800000|2024-12-13 08:00:00|7185|7179|7176|7170|7185|7179|7166|7160|2419
1734077100000|2024-12-13 08:05:00|7177|7171|7178|7172|7186|7180|7174|7168|3663
1734077400000|2024-12-13 08:10:00|7180|7174|7185|7179|7188|7182|7179|7173|2036
1734077700000|2024-12-13 08:15:00|7184|7178|7187|7181|7191|7185|7184|7178|1380
1734078000000|2024-12-13 08:20:00|7188|7182|7188|7182|7190|7184|7186|7180|3158
1734078300000|2024-12-13 08:25:00|7189|7183|7192|7186|7194|7188|7186|7180|1144
1734078600000|2024-12-13 08:30:00|7195.7|7177.7|7194.6|7176.6|7196.1|7178.1|7194.6|7176.6|0
1734078900000|2024-12-13 08:35:00|7194.7|7176.7|7195.5|7177.5|7195.7|7177.7|7194.2|7176.2|0
1734079200000|2024-12-13 08:40:00|7195.6|7177.6|7194|7176|7195.7|7177.7|7194|7176|0
1734079500000|2024-12-13 08:45:00|7193.9|7175.9|7194.4|7176.4|7194.9|7176.9|7192.9|7174.9|0
1734079800000|2024-12-13 08:50:00|7194.5|7176.5|7194.9|7176.9|7194.9|7176.9|7194|7176|0
1734080100000|2024-12-13 08:55:00|7194.8|7176.8|7195|7177|7195.4|7177.4|7194.4|7176.4|0
1734080400000|2024-12-13 09:00:00|7195.1|7177.1|7196.4|7178.4|7196.4|7178.4|7194.8|7176.8|0
1734080700000|2024-12-13 09:05:00|7196.3|7178.3|7196.1|7178.1|7196.9|7178.9|7195.7|7177.7|0
1734081000000|2024-12-13 09:10:00|7196|7178|7197|7179|7197.3|7179.3|7195.9|7177.9|0
1734081300000|2024-12-13 09:15:00|7190|7184|7202|7196|7202|7196|7188|7182|434
1734081600000|2024-12-13 09:20:00|7200|7194|7202|7196|7204|7198|7197|7191|262
1734081900000|2024-12-13 09:25:00|7201|7195|7201|7195|7202|7196|7200|7194|130
1734082200000|2024-12-13 09:30:00|7200|7194|7200|7194|7200|7194|7198|7192|106
1734082500000|2024-12-13 09:35:00|7199|7193|7202|7196|7203|7197|7199|7193|64
1734082800000|2024-12-13 09:40:00|7203|7197|7206|7200|7206|7200|7203|7197|74
1734083100000|2024-12-13 09:45:00|7205|7199|7201|7195|7205|7199|7201|7195|80
1734083400000|2024-12-13 09:50:00|7203|7197|7207|7201|7208|7202|7203|7197|49
1734083700000|2024-12-13 09:55:00|7206|7200|7209|7203|7210|7204|7206|7200|32
1734084000000|2024-12-13 10:00:00|7208.5|7202.5|7211.5|7205.5|7211.5|7205.5|7206|7200|136
1734084300000|2024-12-13 10:05:00|7210|7204|7211.5|7205.5|7214.5|7208.5|7209.5|7203.5|142
1734084600000|2024-12-13 10:10:00|7212|7206|7209.5|7203.5|7214.5|7208.5|7209.5|7203.5|70
1734084900000|2024-12-13 10:15:00|7210|7204|7208.5|7202.5|7210.5|7204.5|7205.5|7199.5|76
1734085200000|2024-12-13 10:20:00|7208|7202|7210|7204|7211|7205|7208|7202|58
1734085500000|2024-12-13 10:25:00|7209.5|7203.5|7209.5|7203.5|7211.5|7205.5|7207.5|7201.5|86
1734085800000|2024-12-13 10:30:00|7208.5|7202.5|7204|7198|7209.5|7203.5|7203.5|7197.5|141
1734086100000|2024-12-13 10:35:00|7204.5|7198.5|7202.5|7196.5|7205|7199|7202|7196|91
1734086400000|2024-12-13 10:40:00|7202|7196|7202.5|7196.5|7214.5|7208.5|7200|7194|542
1734086700000|2024-12-13 10:45:00|7201.5|7195.5|7199.5|7193.5|7202.5|7196.5|7199|7193|116
1734087000000|2024-12-13 10:50:00|7199|7193|7194.5|7188.5|7199|7193|7194|7188|99
1734087300000|2024-12-13 10:55:00|7194|7188|7189.5|7183.5|7195|7189|7188.5|7182.5|194
1734087600000|2024-12-13 11:00:00|7189|7183|7195.5|7189.5|7196|7190|7187.5|7181.5|381
1734087900000|2024-12-13 11:05:00|7196|7190|7197.5|7191.5|7198.5|7192.5|7194|7188|335
1734088200000|2024-12-13 11:10:00|7197|7191|7201.5|7195.5|7202.5|7196.5|7196.5|7190.5|86
1734088500000|2024-12-13 11:15:00|7201|7195|7197.5|7191.5|7204.5|7198.5|7195.5|7189.5|231
1734088800000|2024-12-13 11:20:00|7198|7192|7200|7194|7201.5|7195.5|7194.5|7188.5|112
1734089100000|2024-12-13 11:25:00|7200.5|7194.5|7197.5|7191.5|7200.5|7194.5|7197.5|7191.5|26
1734089400000|2024-12-13 11:30:00|7198|7192|7199.5|7193.5|7201.5|7195.5|7197.5|7191.5|30
1734089700000|2024-12-13 11:35:00|7200|7194|7197.5|7191.5|7200|7194|7197.5|7191.5|2
1734090000000|2024-12-13 11:40:00|7198|7192|7204|7198|7205|7199|7197.5|7191.5|18
1734090300000|2024-12-13 11:45:00|7203.5|7197.5|7199|7193|7203.5|7197.5|7199|7193|10
1734090600000|2024-12-13 11:50:00|7198.5|7192.5|7196|7190|7199.5|7193.5|7195.5|7189.5|27
1734090900000|2024-12-13 11:55:00|7196.5|7190.5|7196.5|7190.5|7197|7191|7195|7189|30
1734091200000|2024-12-13 12:00:00|7197|7191|7200|7194|7200.5|7194.5|7195.5|7189.5|57
1734091500000|2024-12-13 12:05:00|7199.5|7193.5|7200|7194|7202|7196|7199.5|7193.5|57
1734091800000|2024-12-13 12:10:00|7200.5|7194.5|7201.5|7195.5|7203|7197|7199.5|7193.5|76
1734092100000|2024-12-13 12:15:00|7200.5|7194.5|7197.5|7191.5|7200.5|7194.5|7197.5|7191.5|82
1734092400000|2024-12-13 12:20:00|7198|7192|7193|7187|7198|7192|7192.5|7186.5|59
1734092700000|2024-12-13 12:25:00|7192.5|7186.5|7192|7186|7194.5|7188.5|7190.5|7184.5|175
1734093000000|2024-12-13 12:30:00|7192.5|7186.5|7196|7190|7197|7191|7192|7186|49
1734093300000|2024-12-13 12:35:00|7195.5|7189.5|7199|7193|7199.5|7193.5|7195.5|7189.5|88
1734093600000|2024-12-13 12:40:00|7198.5|7192.5|7199.5|7193.5|7204.5|7198.5|7198.5|7192.5|99
1734093900000|2024-12-13 12:45:00|7200|7194|7201.5|7195.5|7202|7196|7198.5|7192.5|79
1734094200000|2024-12-13 12:50:00|7202|7196|7207.5|7201.5|7211|7205|7202|7196|373
1734094500000|2024-12-13 12:55:00|7207|7201|7203.5|7197.5|7207|7201|7202.5|7196.5|124
1734094800000|2024-12-13 13:00:00|7204|7198|7200.5|7194.5|7205|7199|7199.5|7193.5|58
1734095100000|2024-12-13 13:05:00|7201|7195|7202|7196|7203|7197|7199.5|7193.5|70
1734095400000|2024-12-13 13:10:00|7201.5|7195.5|7202|7196|7207.5|7201.5|7201.5|7195.5|77
1734095700000|2024-12-13 13:15:00|7202.5|7196.5|7201.5|7195.5|7203.5|7197.5|7199.5|7193.5|37
1734096000000|2024-12-13 13:20:00|7201|7195|7203.5|7197.5|7203.5|7197.5|7200.5|7194.5|25
1734096300000|2024-12-13 13:25:00|7204|7198|7202|7196|7204.5|7198.5|7202|7196|10
1734096600000|2024-12-13 13:30:00|7201.5|7195.5|7201.5|7195.5|7203|7197|7201.5|7195.5|20
1734096900000|2024-12-13 13:35:00|7202|7196|7203.5|7197.5|7204.5|7198.5|7201.5|7195.5|18
1734097200000|2024-12-13 13:40:00|7204|7198|7206.5|7200.5|7206.5|7200.5|7203.5|7197.5|143
1734097500000|2024-12-13 13:45:00|7207|7201|7205.5|7199.5|7207.5|7201.5|7205|7199|53
1734097800000|2024-12-13 13:50:00|7205|7199|7204|7198|7206|7200|7202.5|7196.5|16
1734098100000|2024-12-13 13:55:00|7203.5|7197.5|7201.5|7195.5|7204|7198|7200.5|7194.5|32
1734098400000|2024-12-13 14:00:00|7200.5|7194.5|7200|7194|7202.5|7196.5|7198|7192|90
1734098700000|2024-12-13 14:05:00|7199.5|7193.5|7197|7191|7200|7194|7196.5|7190.5|53
1734099000000|2024-12-13 14:10:00|7196.5|7190.5|7195.5|7189.5|7197.5|7191.5|7195.5|7189.5|44
1734099300000|2024-12-13 14:15:00|7196|7190|7194.5|7188.5|7196.5|7190.5|7192.5|7186.5|65
1734099600000|2024-12-13 14:20:00|7195|7189|7197|7191|7198.5|7192.5|7194|7188|23
1734099900000|2024-12-13 14:25:00|7197.5|7191.5|7190.5|7184.5|7197.5|7191.5|7190.5|7184.5|26
1734100200000|2024-12-13 14:30:00|7191|7185|7176|7170|7194.5|7188.5|7174.5|7168.5|920
1734100500000|2024-12-13 14:35:00|7175.5|7169.5|7160.5|7154.5|7176.5|7170.5|7160.5|7154.5|798
1734100800000|2024-12-13 14:40:00|7161|7155|7170|7164|7170|7164|7154.5|7148.5|529
1734101100000|2024-12-13 14:45:00|7169.5|7163.5|7167.5|7161.5|7173|7167|7164.5|7158.5|208
1734101400000|2024-12-13 14:50:00|7167|7161|7160.5|7154.5|7168.5|7162.5|7159.5|7153.5|195
1734101700000|2024-12-13 14:55:00|7161|7155|7146.5|7140.5|7162.5|7156.5|7145.5|7139.5|391
1734102000000|2024-12-13 15:00:00|7146|7140|7146|7140|7151|7145|7139.5|7133.5|488
1734102300000|2024-12-13 15:05:00|7146.5|7140.5|7144.5|7138.5|7148.5|7142.5|7136.5|7130.5|511
1734102600000|2024-12-13 15:10:00|7145|7139|7149.5|7143.5|7152.5|7146.5|7142.5|7136.5|176
1734102900000|2024-12-13 15:15:00|7149|7143|7150|7144|7154.5|7148.5|7148.5|7142.5|109
1734103200000|2024-12-13 15:20:00|7150.5|7144.5|7151.5|7145.5|7156.5|7150.5|7147.5|7141.5|179
1734103500000|2024-12-13 15:25:00|7151|7145|7149.5|7143.5|7154.5|7148.5|7146.5|7140.5|148
1734103800000|2024-12-13 15:30:00|7150|7144|7150.5|7144.5|7152.5|7146.5|7145.5|7139.5|115
1734104100000|2024-12-13 15:35:00|7151|7145|7152.5|7146.5|7157|7151|7149.5|7143.5|111
1734104400000|2024-12-13 15:40:00|7153|7147|7156|7150|7156.5|7150.5|7145.5|7139.5|142
1734104700000|2024-12-13 15:45:00|7155.5|7149.5|7155.5|7149.5|7160|7154|7153.5|7147.5|150
1734105000000|2024-12-13 15:50:00|7155|7149|7156.5|7150.5|7158.5|7152.5|7152|7146|124
1734105300000|2024-12-13 15:55:00|7157|7151|7152|7146|7157.5|7151.5|7150.5|7144.5|117
1734105600000|2024-12-13 16:00:00|7151|7145|7143|7137|7153|7147|7142|7136|135
1734105900000|2024-12-13 16:05:00|7144|7138|7148|7142|7149|7143|7142|7136|145
1734106200000|2024-12-13 16:10:00|7149|7143|7153|7147|7161|7155|7149|7143|361
1734106500000|2024-12-13 16:15:00|7154|7148|7154|7148|7157|7151|7151|7145|166
1734106800000|2024-12-13 16:20:00|7153|7147|7151|7145|7153|7147|7147|7141|107
1734107100000|2024-12-13 16:25:00|7150|7144|7147|7141|7150|7144|7146|7140|182
1734107400000|2024-12-13 16:30:00|7148|7142|7153|7147|7155|7149|7148|7142|153
1734107700000|2024-12-13 16:35:00|7154|7148|7155|7149|7156|7150|7153|7147|162
1734108000000|2024-12-13 16:40:00|7154|7148|7156|7150|7160|7154|7154|7148|81
1734108300000|2024-12-13 16:45:00|7157|7151|7156|7150|7158|7152|7154|7148|101
1734108600000|2024-12-13 16:50:00|7158|7152|7158|7152|7162|7156|7157|7151|72
1734108900000|2024-12-13 16:55:00|7159|7153|7158|7152|7159|7153|7155|7149|52
1734109200000|2024-12-13 17:00:00|7157|7151|7158|7152|7160|7154|7156|7150|54
1734109500000|2024-12-13 17:05:00|7157|7151|7156|7150|7158|7152|7153|7147|78
1734109800000|2024-12-13 17:10:00|7157|7151|7157|7151|7163|7157|7157|7151|74
1734110100000|2024-12-13 17:15:00|7156|7150|7156|7150|7157|7151|7154|7148|62
1734110400000|2024-12-13 17:20:00|7154|7148|7157|7151|7157|7151|7154|7148|86
1734110700000|2024-12-13 17:25:00|7156|7150|7157|7151|7158|7152|7155|7149|66
1734111000000|2024-12-13 17:30:00|7156|7150|7156|7150|7157|7151|7154|7148|74
1734111300000|2024-12-13 17:35:00|7155|7149|7155|7149|7156|7150|7153|7147|56
1734111600000|2024-12-13 17:40:00|7154|7148|7162|7156|7166|7160|7154|7148|138
1734111900000|2024-12-13 17:45:00|7161|7155|7165|7159|7166|7160|7160|7154|69
1734112200000|2024-12-13 17:50:00|7164|7158|7164|7158|7167|7161|7163|7157|340
1734112500000|2024-12-13 17:55:00|7163|7157|7160|7154|7163|7157|7158|7152|53
1734112800000|2024-12-13 18:00:00|7161|7155|7163|7157|7163|7157|7160|7154|125
1734113100000|2024-12-13 18:05:00|7162|7156|7161|7155|7162|7156|7159|7153|65
1734113400000|2024-12-13 18:10:00|7160|7154|7162|7156|7163|7157|7160|7154|75
1734113700000|2024-12-13 18:15:00|7163|7157|7171|7165|7171|7165|7163|7157|49
1734114000000|2024-12-13 18:20:00|7172|7166|7169|7163|7172|7166|7169|7163|66
1734114300000|2024-12-13 18:25:00|7170|7164|7173|7167|7175|7169|7169|7163|88
1734114600000|2024-12-13 18:30:00|7174|7168|7172|7166|7174|7168|7169|7163|89
1734114900000|2024-12-13 18:35:00|7171|7165|7169|7163|7172|7166|7169|7163|44
1734115200000|2024-12-13 18:40:00|7168|7162|7169|7163|7169|7163|7167|7161|50
1734115500000|2024-12-13 18:45:00|7168|7162|7168|7162|7169|7163|7167|7161|52
1734115800000|2024-12-13 18:50:00|7167|7161|7166|7160|7169|7163|7166|7160|103
1734116100000|2024-12-13 18:55:00|7165|7159|7173.6|7155.6|7173.6|7162|7163|7155.6|101
1734116400000|2024-12-13 19:00:00|7173.5|7155.5|7177|7159|7177.2|7159.2|7173.3|7155.3|0
1734116700000|2024-12-13 19:05:00|7177.1|7159.1|7178.7|7160.7|7179.3|7161.3|7176.5|7158.5|0
1734117000000|2024-12-13 19:10:00|7178.6|7160.6|7180.5|7162.5|7181.9|7163.9|7178.3|7160.3|0
1734117300000|2024-12-13 19:15:00|7180.4|7162.4|7180.1|7162.1|7181.1|7163.1|7179.1|7161.1|0
1734117600000|2024-12-13 19:20:00|7180|7162|7180.9|7162.9|7181.8|7163.8|7179.8|7161.8|0
1734117900000|2024-12-13 19:25:00|7181|7163|7182.6|7164.6|7182.7|7164.7|7179.1|7161.1|0
1734118200000|2024-12-13 19:30:00|7182.7|7164.7|7184.7|7166.7|7184.8|7166.8|7181.9|7163.9|0
1734118500000|2024-12-13 19:35:00|7184.6|7166.6|7185.4|7167.4|7186.3|7168.3|7183.4|7165.4|0
1734118800000|2024-12-13 19:40:00|7185.5|7167.5|7186.3|7168.3|7186.5|7168.5|7185.5|7167.5|0
1734119100000|2024-12-13 19:45:00|7186.4|7168.4|7185.2|7167.2|7188.1|7170.1|7184.9|7166.9|0
1734119400000|2024-12-13 19:50:00|7185.3|7167.3|7181.8|7163.8|7185.4|7167.4|7180.6|7162.6|0
1734119700000|2024-12-13 19:55:00|7181.9|7163.9|7180.9|7162.9|7182.7|7164.7|7180.8|7162.8|0
1734120000000|2024-12-13 20:00:00|7181.8|7163.8|7181.2|7163.2|7182.5|7164.5|7180.1|7162.1|0
1734120300000|2024-12-13 20:05:00|7181.1|7163.1|7180.8|7162.8|7181.2|7163.2|7179.2|7161.2|0
1734120600000|2024-12-13 20:10:00|7180.9|7162.9|7180.8|7162.8|7182.7|7164.7|7179.9|7161.9|0
1734120900000|2024-12-13 20:15:00|7180.7|7162.7|7182.8|7164.8|7182.8|7164.8|7179.9|7161.9|0
1734121200000|2024-12-13 20:20:00|7182.9|7164.9|7183.8|7165.8|7183.9|7165.9|7181.8|7163.8|0
1734121500000|2024-12-13 20:25:00|7183.9|7165.9|7182.4|7164.4|7184.1|7166.1|7182.2|7164.2|0
1734121800000|2024-12-13 20:30:00|7182.3|7164.3|7179.5|7161.5|7182.3|7164.3|7177.2|7159.2|0
1734122100000|2024-12-13 20:35:00|7179.4|7161.4|7176.4|7158.4|7182.2|7164.2|7176.4|7158.4|0
1734122400000|2024-12-13 20:40:00|7176.3|7158.3|7172.4|7154.4|7176.4|7158.4|7171.6|7153.6|0
1734122700000|2024-12-13 20:45:00|7172.5|7154.5|7177.3|7159.3|7177.3|7159.3|7171.6|7153.6|0
1734123000000|2024-12-13 20:50:00|7177.2|7159.2|7177.9|7159.9|7182.7|7164.7|7176.2|7158.2|0
1734123300000|2024-12-13 20:55:00|7177.8|7159.8|7184.4|7166.4|7187.8|7169.8|7177|7159|0
1734123600000|2024-12-13 21:00:00|7184.5|7166.5|7180.8|7162.8|7184.6|7166.6|7180.6|7162.6|0
1734123900000|2024-12-13 21:05:00|7181|7163|7181.2|7163.2|7181.7|7163.7|7180.6|7162.6|0
1734124200000|2024-12-13 21:10:00|7181.3|7163.3|7179.8|7161.8|7181.7|7163.7|7179.8|7161.8|0
1734124500000|2024-12-13 21:15:00|7180|7162|7179.2|7161.2|7180.2|7162.2|7179|7161|0
1734124800000|2024-12-13 21:20:00|7179|7161|7178.3|7160.3|7180|7162|7178.3|7160.3|0
1734125100000|2024-12-13 21:25:00|7178.5|7160.5|7177.5|7159.5|7178.5|7160.5|7177.3|7159.3|0
1734125400000|2024-12-13 21:30:00|7177.7|7159.7|7177.9|7159.9|7178.1|7160.1|7177.3|7159.3|0
1734125700000|2024-12-13 21:35:00|7177.7|7159.7|7178.7|7160.7|7179.2|7161.2|7177.3|7159.3|0
1734126000000|2024-12-13 21:40:00|7178.8|7160.8|7179|7161|7179.4|7161.4|7178.7|7160.7|0
1734126300000|2024-12-13 21:45:00|7179.1|7161.1|7179.4|7161.4|7180|7162|7179.1|7161.1|0
1734126600000|2024-12-13 21:50:00|7179.6|7161.6|7180.6|7162.6|7180.6|7162.6|7179.6|7161.6|0
1734126900000|2024-12-13 21:55:00|7180.8|7162.8|7180.6|7162.6|7180.9|7162.9|7180.2|7162.2|0
1734303600000|2024-12-15 23:00:00|7183.7|7165.7|7182.6|7164.6|7184.3|7166.3|7181.9|7163.9|0
1734303900000|2024-12-15 23:05:00|7182.9|7164.9|7185.7|7167.7|7186.3|7168.3|7182.9|7164.9|0
1734304200000|2024-12-15 23:10:00|7185.9|7167.9|7183.8|7165.8|7186.1|7168.1|7183.4|7165.4|0
1734304500000|2024-12-15 23:15:00|7183.6|7165.6|7183.8|7165.8|7184|7166|7183.2|7165.2|0
1734304800000|2024-12-15 23:20:00|7184|7166|7186.1|7168.1|7186.2|7168.2|7184|7166|0
1734305100000|2024-12-15 23:25:00|7186|7168|7186.2|7168.2|7186.9|7168.9|7185.8|7167.8|0
1734305400000|2024-12-15 23:30:00|7186.4|7168.4|7186.9|7168.9|7187.3|7169.3|7186|7168|0
1734305700000|2024-12-15 23:35:00|7186.7|7168.7|7187.5|7169.5|7187.7|7169.7|7186.6|7168.6|0
1734306000000|2024-12-15 23:40:00|7187.7|7169.7|7187.3|7169.3|7187.7|7169.7|7187.2|7169.2|0
1734306300000|2024-12-15 23:45:00|7187.4|7169.4|7187.5|7169.5|7187.9|7169.9|7187.1|7169.1|0
1734306600000|2024-12-15 23:50:00|7187.7|7169.7|7186.9|7168.9|7187.8|7169.8|7186.6|7168.6|0
1734306900000|2024-12-15 23:55:00|7186.8|7168.8|7186.5|7168.5|7186.9|7168.9|7185.6|7167.6|0
1734307200000|2024-12-16 00:00:00|7186.7|7168.7|7186.9|7168.9|7187.9|7169.9|7186.3|7168.3|0
1734307500000|2024-12-16 00:05:00|7186.7|7168.7|7187.7|7169.7|7187.9|7169.9|7186.5|7168.5|0
1734307800000|2024-12-16 00:10:00|7187.9|7169.9|7187.2|7169.2|7187.9|7169.9|7187|7169|0
1734308100000|2024-12-16 00:15:00|7187.1|7169.1|7188|7170|7188|7170|7187|7169|0
1734308400000|2024-12-16 00:20:00|7187.8|7169.8|7189.3|7171.3|7189.5|7171.5|7187.6|7169.6|0
1734308700000|2024-12-16 00:25:00|7189.4|7171.4|7189.2|7171.2|7189.4|7171.4|7188.2|7170.2|0
1734309000000|2024-12-16 00:30:00|7189.1|7171.1|7188.1|7170.1|7189.2|7171.2|7187.9|7169.9|0
1734309300000|2024-12-16 00:35:00|7188.2|7170.2|7188.8|7170.8|7189.4|7171.4|7188.1|7170.1|0
1734309600000|2024-12-16 00:40:00|7188.7|7170.7|7188|7170|7188.9|7170.9|7187.7|7169.7|0
1734309900000|2024-12-16 00:45:00|7188.1|7170.1|7189|7171|7189|7171|7188|7170|0
1734310200000|2024-12-16 00:50:00|7188.9|7170.9|7189.1|7171.1|7189.4|7171.4|7188.6|7170.6|0
1734310500000|2024-12-16 00:55:00|7189|7171|7183.2|7165.2|7189.2|7171.2|7178.3|7160.3|0
1734310800000|2024-12-16 01:00:00|7183|7165|7184.2|7166.2|7184.5|7166.5|7183|7165|0
1734311100000|2024-12-16 01:05:00|7184.3|7166.3|7183.7|7165.7|7184.4|7166.4|7183.4|7165.4|0
1734311400000|2024-12-16 01:10:00|7183.8|7165.8|7183.4|7165.4|7184.3|7166.3|7183.4|7165.4|0
1734311700000|2024-12-16 01:15:00|7188.4|7170.4|7172.9|7166.9|7188.4|7180.9|7168.9|7162.9|662
1734312000000|2024-12-16 01:20:00|7174.9|7168.9|7184.9|7178.9|7189.9|7183.9|7174.9|7168.9|493
1734312300000|2024-12-16 01:25:00|7185.9|7179.9|7186.9|7180.9|7197.9|7191.9|7185.9|7179.9|608
1734312600000|2024-12-16 01:30:00|7190.9|7184.9|7229.9|7223.9|7231.9|7225.9|7190.9|7184.9|3827
1734312900000|2024-12-16 01:35:00|7228.9|7222.9|7194.9|7188.9|7229.9|7223.9|7194.9|7188.9|2025
1734313200000|2024-12-16 01:40:00|7192.9|7186.9|7193.9|7187.9|7216.9|7210.9|7187.9|7181.9|1524
1734313500000|2024-12-16 01:45:00|7192.9|7186.9|7198.9|7192.9|7201.9|7195.9|7183.9|7177.9|1463
1734313800000|2024-12-16 01:50:00|7199.9|7193.9|7213.9|7207.9|7218.9|7212.9|7199.9|7193.9|1481
1734314100000|2024-12-16 01:55:00|7215.9|7209.9|7211.9|7205.9|7222.9|7216.9|7208.9|7202.9|990
1734314400000|2024-12-16 02:00:00|7205.9|7199.9|7189.9|7183.9|7205.9|7199.9|7189.9|7183.9|2555
1734314700000|2024-12-16 02:05:00|7188.9|7182.9|7181.9|7175.9|7192.9|7186.9|7181.9|7175.9|849
1734315000000|2024-12-16 02:10:00|7180.9|7174.9|7194.9|7188.9|7201.9|7195.9|7179.9|7173.9|696
1734315300000|2024-12-16 02:15:00|7193.9|7187.9|7197.9|7191.9|7203.9|7197.9|7191.9|7185.9|725
1734315600000|2024-12-16 02:20:00|7198.9|7192.9|7188.9|7182.9|7210.9|7204.9|7187.9|7181.9|918
1734315900000|2024-12-16 02:25:00|7187.9|7181.9|7182.9|7176.9|7191.9|7185.9|7181.9|7175.9|897
1734316200000|2024-12-16 02:30:00|7183.9|7177.9|7177.9|7171.9|7188.9|7182.9|7174.9|7168.9|849
1734316500000|2024-12-16 02:35:00|7176.9|7170.9|7176.9|7170.9|7180.9|7174.9|7171.9|7165.9|958
1734316800000|2024-12-16 02:40:00|7175.9|7169.9|7171.9|7165.9|7180.9|7174.9|7167.9|7161.9|1075
1734317100000|2024-12-16 02:45:00|7170.9|7164.9|7171.9|7165.9|7180.9|7174.9|7168.9|7162.9|864
1734317400000|2024-12-16 02:50:00|7170.9|7164.9|7177.9|7171.9|7180.9|7174.9|7158.9|7152.9|1185
1734317700000|2024-12-16 02:55:00|7175.9|7169.9|7165.9|7159.9|7175.9|7169.9|7160.9|7154.9|697
1734318000000|2024-12-16 03:00:00|7164.9|7158.9|7141.9|7135.9|7167.9|7161.9|7140.9|7134.9|883
1734318300000|2024-12-16 03:05:00|7140.9|7134.9|7156.9|7150.9|7156.9|7150.9|7137.9|7131.9|1137
1734318600000|2024-12-16 03:10:00|7157.9|7151.9|7153.9|7147.9|7158.9|7152.9|7151.9|7145.9|403
1734318900000|2024-12-16 03:15:00|7154.9|7148.9|7161.9|7155.9|7168.9|7162.9|7154.9|7148.9|623
1734319200000|2024-12-16 03:20:00|7162.9|7156.9|7158.9|7152.9|7166.9|7160.9|7157.9|7151.9|288
1734319500000|2024-12-16 03:25:00|7157.9|7151.9|7170.9|7164.9|7178.9|7172.9|7153.9|7147.9|726
1734319800000|2024-12-16 03:30:00|7171.9|7165.9|7163.9|7157.9|7172.9|7166.9|7162.9|7156.9|430
1734320100000|2024-12-16 03:35:00|7162.9|7156.9|7168.9|7162.9|7172.9|7166.9|7162.9|7156.9|406
1734320400000|2024-12-16 03:40:00|7170.9|7164.9|7166.9|7160.9|7173.9|7167.9|7166.9|7160.9|329
1734320700000|2024-12-16 03:45:00|7167.9|7161.9|7165.9|7159.9|7167.9|7161.9|7160.9|7154.9|271
1734321000000|2024-12-16 03:50:00|7166.9|7160.9|7166.9|7160.9|7169.9|7163.9|7164.9|7158.9|378
1734321300000|2024-12-16 03:55:00|7167.9|7161.9|7165.9|7159.9|7168.9|7162.9|7163.9|7157.9|215
1734321600000|2024-12-16 04:00:00|7170.7|7152.7|7171.4|7153.4|7171.4|7153.4|7170.6|7152.6|0
1734321900000|2024-12-16 04:05:00|7171.5|7153.5|7171.1|7153.1|7171.5|7153.5|7171|7153|0
1734322200000|2024-12-16 04:10:00|7171.2|7153.2|7171.6|7153.6|7171.6|7153.6|7171.1|7153.1|0
1734322500000|2024-12-16 04:15:00|7171.5|7153.5|7171.4|7153.4|7172.1|7154.1|7171.3|7153.3|0
1734322800000|2024-12-16 04:20:00|7171.3|7153.3|7171.9|7153.9|7171.9|7153.9|7171.3|7153.3|0
1734323100000|2024-12-16 04:25:00|7171.8|7153.8|7171.4|7153.4|7171.9|7153.9|7171.3|7153.3|0
1734323400000|2024-12-16 04:30:00|7171.3|7153.3|7171.7|7153.7|7171.7|7153.7|7171.1|7153.1|0
1734323700000|2024-12-16 04:35:00|7171.6|7153.6|7170.9|7152.9|7171.8|7153.8|7170.7|7152.7|0
1734324000000|2024-12-16 04:40:00|7170.8|7152.8|7171.3|7153.3|7171.4|7153.4|7170.7|7152.7|0
1734324300000|2024-12-16 04:45:00|7171.2|7153.2|7170.3|7152.3|7171.2|7153.2|7170.1|7152.1|0
1734324600000|2024-12-16 04:50:00|7170.4|7152.4|7169.8|7151.8|7170.7|7152.7|7169.6|7151.6|0
1734324900000|2024-12-16 04:55:00|7169.6|7151.6|7169.8|7151.8|7170|7152|7169.6|7151.6|3
1734325200000|2024-12-16 05:00:00|7167.9|7161.9|7160.9|7154.9|7167.9|7161.9|7147.9|7141.9|791
1734325500000|2024-12-16 05:05:00|7159.9|7153.9|7173.9|7167.9|7173.9|7167.9|7157.9|7151.9|471
1734325800000|2024-12-16 05:10:00|7172.9|7166.9|7169.9|7163.9|7176.9|7170.9|7165.9|7159.9|445
1734326100000|2024-12-16 05:15:00|7170.9|7164.9|7158.9|7152.9|7170.9|7164.9|7158.9|7152.9|463
1734326400000|2024-12-16 05:20:00|7159.9|7153.9|7149.9|7143.9|7160.9|7154.9|7147.9|7141.9|841
1734326700000|2024-12-16 05:25:00|7150.9|7144.9|7153.9|7147.9|7155.9|7149.9|7149.9|7143.9|1048
1734327000000|2024-12-16 05:30:00|7152.9|7146.9|7158.9|7152.9|7160.9|7154.9|7151.9|7145.9|557
1734327300000|2024-12-16 05:35:00|7157.9|7151.9|7152.9|7146.9|7159.9|7153.9|7152.9|7146.9|687
1734327600000|2024-12-16 05:40:00|7153.9|7147.9|7150.9|7144.9|7156.9|7150.9|7148.9|7142.9|734
1734327900000|2024-12-16 05:45:00|7149.9|7143.9|7146.9|7140.9|7152.9|7146.9|7143.9|7137.9|539
1734328200000|2024-12-16 05:50:00|7145.9|7139.9|7149.9|7143.9|7152.9|7146.9|7144.9|7138.9|1563
1734328500000|2024-12-16 05:55:00|7148.9|7142.9|7153.9|7147.9|7153.9|7147.9|7147.9|7141.9|441
1734328800000|2024-12-16 06:00:00|7152.9|7146.9|7144.9|7138.9|7153.9|7147.9|7142.9|7136.9|566
1734329100000|2024-12-16 06:05:00|7143.9|7137.9|7138.9|7132.9|7144.9|7138.9|7131.9|7125.9|551
1734329400000|2024-12-16 06:10:00|7137.9|7131.9|7131.9|7125.9|7139.9|7133.9|7130.9|7124.9|346
1734329700000|2024-12-16 06:15:00|7132.9|7126.9|7137.9|7131.9|7137.9|7131.9|7131.9|7125.9|628
1734330000000|2024-12-16 06:20:00|7136.9|7130.9|7140.9|7134.9|7142.9|7136.9|7133.9|7127.9|1202
1734330300000|2024-12-16 06:25:00|7139.9|7133.9|7140.9|7134.9|7141.9|7135.9|7134.9|7128.9|2661
1734330600000|2024-12-16 06:30:00|7139.9|7133.9|7130.9|7124.9|7140.9|7134.9|7126.9|7120.9|714
1734330900000|2024-12-16 06:35:00|7129.9|7123.9|7126.9|7120.9|7135.9|7129.9|7124.9|7118.9|767
1734331200000|2024-12-16 06:40:00|7127.9|7121.9|7120.9|7114.9|7127.9|7121.9|7112.9|7106.9|1314
1734331500000|2024-12-16 06:45:00|7119.9|7113.9|7124.9|7118.9|7125.9|7119.9|7117.9|7111.9|866
1734331800000|2024-12-16 06:50:00|7125.9|7119.9|7126.9|7120.9|7129.9|7123.9|7123.9|7117.9|965
1734332100000|2024-12-16 06:55:00|7127.9|7121.9|7132.9|7126.9|7132.9|7126.9|7127.9|7121.9|818
1734332400000|2024-12-16 07:00:00|7133.9|7127.9|7133.9|7127.9|7136.9|7130.9|7130.9|7124.9|717
1734332700000|2024-12-16 07:05:00|7134.9|7128.9|7135.9|7129.9|7137.9|7131.9|7133.9|7127.9|952
1734333000000|2024-12-16 07:10:00|7136.9|7130.9|7129.9|7123.9|7137.9|7131.9|7129.9|7123.9|936
1734333300000|2024-12-16 07:15:00|7130.9|7124.9|7139.9|7133.9|7139.9|7133.9|7129.9|7123.9|1295
1734333600000|2024-12-16 07:20:00|7140.9|7134.9|7130.9|7124.9|7144.9|7138.9|7130.9|7124.9|1345
1734333900000|2024-12-16 07:25:00|7131.9|7125.9|7132.9|7126.9|7134.9|7128.9|7128.9|7122.9|1014
1734334200000|2024-12-16 07:30:00|7133.9|7127.9|7131.9|7125.9|7134.9|7128.9|7129.9|7123.9|782
1734334500000|2024-12-16 07:35:00|7130.9|7124.9|7127.9|7121.9|7130.9|7124.9|7120.9|7114.9|997
1734334800000|2024-12-16 07:40:00|7126.9|7120.9|7126.9|7120.9|7128.9|7122.9|7122.9|7116.9|1049
1734335100000|2024-12-16 07:45:00|7125.9|7119.9|7128.9|7122.9|7129.9|7123.9|7122.9|7116.9|1024
1734335400000|2024-12-16 07:50:00|7129.9|7123.9|7131.9|7125.9|7134.9|7128.9|7127.9|7121.9|1408
1734335700000|2024-12-16 07:55:00|7130.9|7124.9|7133.9|7127.9|7135.9|7129.9|7126.9|7120.9|1873
1734336000000|2024-12-16 08:00:00|7134.9|7128.9|7132.9|7126.9|7141.9|7135.9|7129.9|7123.9|1867
1734336300000|2024-12-16 08:05:00|7131.9|7125.9|7132.9|7126.9|7139.9|7133.9|7130.9|7124.9|1754
1734336600000|2024-12-16 08:10:00|7133.9|7127.9|7128.9|7122.9|7134.9|7128.9|7126.9|7120.9|1121
1734336900000|2024-12-16 08:15:00|7130.9|7124.9|7133.9|7127.9|7133.9|7127.9|7128.9|7122.9|559
1734337200000|2024-12-16 08:20:00|7132.9|7126.9|7133.9|7127.9|7139.9|7133.9|7132.9|7126.9|439
1734337500000|2024-12-16 08:25:00|7134.9|7128.9|7133.9|7127.9|7137.9|7131.9|7128.9|7122.9|3764
1734337800000|2024-12-16 08:30:00|7141.8|7123.8|7142.3|7124.3|7143.8|7125.8|7141.7|7123.7|0
1734338100000|2024-12-16 08:35:00|7142.4|7124.4|7142.5|7124.5|7143.4|7125.4|7142.1|7124.1|0
1734338400000|2024-12-16 08:40:00|7142.4|7124.4|7142.5|7124.5|7142.7|7124.7|7140.9|7122.9|0
1734338700000|2024-12-16 08:45:00|7142.6|7124.6|7141.5|7123.5|7143.3|7125.3|7141.3|7123.3|0
1734339000000|2024-12-16 08:50:00|7141.6|7123.6|7142.3|7124.3|7142.5|7124.5|7141.2|7123.2|0
1734339300000|2024-12-16 08:55:00|7142.4|7124.4|7141.2|7123.2|7142.6|7124.6|7141|7123|0
1734339600000|2024-12-16 09:00:00|7141.3|7123.3|7140.2|7122.2|7141.3|7123.3|7139.9|7121.9|0
1734339900000|2024-12-16 09:05:00|7140.1|7122.1|7142.7|7124.7|7143.2|7125.2|7139.9|7121.9|0
1734340200000|2024-12-16 09:10:00|7142.9|7124.9|7143.4|7125.4|7143.7|7125.7|7142.7|7124.7|0
1734340500000|2024-12-16 09:15:00|7128.9|7122.9|7130.9|7124.9|7135.9|7129.9|7111.9|7105.9|997
1734340800000|2024-12-16 09:20:00|7129.9|7123.9|7124.9|7118.9|7131.9|7125.9|7122.9|7116.9|143
1734341100000|2024-12-16 09:25:00|7123.9|7117.9|7127.9|7121.9|7131.9|7125.9|7123.9|7117.9|66
1734341400000|2024-12-16 09:30:00|7126.9|7120.9|7133.9|7127.9|7133.9|7127.9|7126.9|7120.9|197
1734341700000|2024-12-16 09:35:00|7132.9|7126.9|7129.9|7123.9|7133.9|7127.9|7127.9|7121.9|50
1734342000000|2024-12-16 09:40:00|7128.9|7122.9|7122.9|7116.9|7128.9|7122.9|7122.9|7116.9|9
1734342300000|2024-12-16 09:45:00|7123.9|7117.9|7124.9|7118.9|7126.9|7120.9|7123.9|7117.9|19
1734342600000|2024-12-16 09:50:00|7123.9|7117.9|7118.9|7112.9|7123.9|7117.9|7118.9|7112.9|50
1734342900000|2024-12-16 09:55:00|7117.9|7111.9|7118.9|7112.9|7118.9|7112.9|7114.9|7108.9|57
1734343200000|2024-12-16 10:00:00|7115.9|7109.9|7119.4|7113.4|7119.9|7113.9|7115.4|7109.4|39
1734343500000|2024-12-16 10:05:00|7119.9|7113.9|7117.4|7111.4|7119.9|7113.9|7116.9|7110.9|27
1734343800000|2024-12-16 10:10:00|7117.9|7111.9|7113.4|7107.4|7118.4|7112.4|7111.4|7105.4|100
1734344100000|2024-12-16 10:15:00|7112.9|7106.9|7114.4|7108.4|7114.9|7108.9|7108.9|7102.9|12
1734344400000|2024-12-16 10:20:00|7114.9|7108.9|7115.4|7109.4|7115.9|7109.9|7111.9|7105.9|13
1734344700000|2024-12-16 10:25:00|7114.9|7108.9|7115.9|7109.9|7115.9|7109.9|7112.4|7106.4|5
1734345000000|2024-12-16 10:30:00|7116.4|7110.4|7117.4|7111.4|7120.9|7114.9|7116.4|7110.4|82
1734345300000|2024-12-16 10:35:00|7116.4|7110.4|7112.4|7106.4|7117.4|7111.4|7111.4|7105.4|42
1734345600000|2024-12-16 10:40:00|7113.4|7107.4|7112.4|7106.4|7113.4|7107.4|7112.4|7106.4|30
1734345900000|2024-12-16 10:45:00|7111.9|7105.9|7113.9|7107.9|7115.4|7109.4|7111.4|7105.4|85
1734346200000|2024-12-16 10:50:00|7114.4|7108.4|7115.4|7109.4|7116.4|7110.4|7114.4|7108.4|31
1734346500000|2024-12-16 10:55:00|7114.9|7108.9|7116.9|7110.9|7117.4|7111.4|7114.4|7108.4|57
1734346800000|2024-12-16 11:00:00|7116.4|7110.4|7111.9|7105.9|7116.4|7110.4|7109.9|7103.9|66
1734347100000|2024-12-16 11:05:00|7112.4|7106.4|7107.9|7101.9|7112.4|7106.4|7106.4|7100.4|72
1734347400000|2024-12-16 11:10:00|7108.4|7102.4|7104.9|7098.9|7121.9|7115.9|7104.4|7098.4|273
1734347700000|2024-12-16 11:15:00|7105.4|7099.4|7108.4|7102.4|7108.9|7102.9|7104.9|7098.9|13
1734348000000|2024-12-16 11:20:00|7107.4|7101.4|7109.4|7103.4|7109.4|7103.4|7107.4|7101.4|47
1734348300000|2024-12-16 11:25:00|7108.9|7102.9|7108.9|7102.9|7109.4|7103.4|7108.4|7102.4|3
1734348600000|2024-12-16 11:30:00|7109.4|7103.4|7112.9|7106.9|7114.4|7108.4|7108.9|7102.9|26
1734348900000|2024-12-16 11:35:00|7113.4|7107.4|7119.4|7113.4|7120.4|7114.4|7112.9|7106.9|90
1734349200000|2024-12-16 11:40:00|7118.9|7112.9|7118.9|7112.9|7120.4|7114.4|7118.4|7112.4|29
1734349500000|2024-12-16 11:45:00|7118.4|7112.4|7115.4|7109.4|7119.4|7113.4|7115.4|7109.4|27
1734349800000|2024-12-16 11:50:00|7114.9|7108.9|7113.4|7107.4|7115.4|7109.4|7110.9|7104.9|28
1734350100000|2024-12-16 11:55:00|7113.9|7107.9|7111.4|7105.4|7114.4|7108.4|7110.4|7104.4|9
1734350400000|2024-12-16 12:00:00|7112.4|7106.4|7110.4|7104.4|7113.4|7107.4|7109.9|7103.9|19
1734350700000|2024-12-16 12:05:00|7110.9|7104.9|7111.4|7105.4|7111.9|7105.9|7109.9|7103.9|10
1734351000000|2024-12-16 12:10:00|7111.9|7105.9|7111.9|7105.9|7114.4|7108.4|7111.4|7105.4|18
1734351300000|2024-12-16 12:15:00|7112.4|7106.4|7112.4|7106.4|7113.4|7107.4|7110.9|7104.9|7
1734351600000|2024-12-16 12:20:00|7112.9|7106.9|7112.4|7106.4|7112.9|7106.9|7110.9|7104.9|2
1734351900000|2024-12-16 12:25:00|7111.9|7105.9|7109.9|7103.9|7111.9|7105.9|7109.4|7103.4|7
1734352200000|2024-12-16 12:30:00|7109.4|7103.4|7110.4|7104.4|7110.4|7104.4|7106.4|7100.4|43
1734352500000|2024-12-16 12:35:00|7109.9|7103.9|7117.4|7111.4|7118.4|7112.4|7109.9|7103.9|284
1734352800000|2024-12-16 12:40:00|7117.9|7111.9|7116.9|7110.9|7120.4|7114.4|7116.4|7110.4|27
1734353100000|2024-12-16 12:45:00|7116.4|7110.4|7117.4|7111.4|7117.9|7111.9|7116.4|7110.4|75
1734353400000|2024-12-16 12:50:00|7116.9|7110.9|7110.9|7104.9|7118.4|7112.4|7110.9|7104.9|109
1734353700000|2024-12-16 12:55:00|7110.4|7104.4|7110.4|7104.4|7112.4|7106.4|7108.4|7102.4|50
1734354000000|2024-12-16 13:00:00|7110.9|7104.9|7107.9|7101.9|7110.9|7104.9|7107.4|7101.4|40
1734354300000|2024-12-16 13:05:00|7107.4|7101.4|7105.4|7099.4|7107.4|7101.4|7102.4|7096.4|57
1734354600000|2024-12-16 13:10:00|7105.9|7099.9|7107.9|7101.9|7108.4|7102.4|7105.4|7099.4|64
1734354900000|2024-12-16 13:15:00|7107.4|7101.4|7107.9|7101.9|7110.4|7104.4|7107.4|7101.4|38
1734355200000|2024-12-16 13:20:00|7108.4|7102.4|7108.4|7102.4|7109.9|7103.9|7107.4|7101.4|33
1734355500000|2024-12-16 13:25:00|7107.9|7101.9|7105.9|7099.9|7107.9|7101.9|7104.4|7098.4|46
1734355800000|2024-12-16 13:30:00|7105.4|7099.4|7104.4|7098.4|7107.4|7101.4|7102.4|7096.4|57
1734356100000|2024-12-16 13:35:00|7104.9|7098.9|7107.4|7101.4|7107.4|7101.4|7101.4|7095.4|63
1734356400000|2024-12-16 13:40:00|7106.9|7100.9|7104.4|7098.4|7107.4|7101.4|7102.4|7096.4|41
1734356700000|2024-12-16 13:45:00|7105.4|7099.4|7102.4|7096.4|7105.4|7099.4|7102.4|7096.4|24
1734357000000|2024-12-16 13:50:00|7103.4|7097.4|7104.4|7098.4|7105.4|7099.4|7102.9|7096.9|43
1734357300000|2024-12-16 13:55:00|7103.9|7097.9|7103.4|7097.4|7105.4|7099.4|7103.4|7097.4|41
1734357600000|2024-12-16 14:00:00|7102.4|7096.4|7102.4|7096.4|7104.4|7098.4|7099.9|7093.9|71
1734357900000|2024-12-16 14:05:00|7102.9|7096.9|7101.9|7095.9|7103.4|7097.4|7101.4|7095.4|36
1734358200000|2024-12-16 14:10:00|7101.4|7095.4|7094.4|7088.4|7101.9|7095.9|7092.4|7086.4|128
1734358500000|2024-12-16 14:15:00|7095.4|7089.4|7092.4|7086.4|7095.4|7089.4|7092.4|7086.4|93
1734358800000|2024-12-16 14:20:00|7091.4|7085.4|7089.4|7083.4|7091.4|7085.4|7085.4|7079.4|298
1734359100000|2024-12-16 14:25:00|7089.9|7083.9|7092.4|7086.4|7092.4|7086.4|7088.4|7082.4|192
1734359400000|2024-12-16 14:30:00|7092.9|7086.9|7100.4|7094.4|7103.4|7097.4|7086.4|7080.4|714
1734359700000|2024-12-16 14:35:00|7099.9|7093.9|7119.9|7113.9|7120.4|7114.4|7098.4|7092.4|316
1734360000000|2024-12-16 14:40:00|7120.4|7114.4|7111.9|7105.9|7123.4|7117.4|7109.4|7103.4|260
1734360300000|2024-12-16 14:45:00|7107.4|7101.4|7118.4|7112.4|7121.9|7115.9|7107.4|7101.4|213
1734360600000|2024-12-16 14:50:00|7117.9|7111.9|7114.4|7108.4|7120.4|7114.4|7112.4|7106.4|253
1734360900000|2024-12-16 14:55:00|7115.4|7109.4|7124.4|7118.4|7127.4|7121.4|7111.9|7105.9|232
1734361200000|2024-12-16 15:00:00|7124.9|7118.9|7127.4|7121.4|7128.9|7122.9|7119.4|7113.4|243
1734361500000|2024-12-16 15:05:00|7127.9|7121.9|7125.4|7119.4|7133.4|7127.4|7124.4|7118.4|217
1734361800000|2024-12-16 15:10:00|7125.9|7119.9|7117.4|7111.4|7125.9|7119.9|7115.4|7109.4|98
1734362100000|2024-12-16 15:15:00|7117.9|7111.9|7115.9|7109.9|7117.9|7111.9|7111.4|7105.4|81
1734362400000|2024-12-16 15:20:00|7115.4|7109.4|7112.9|7106.9|7117.4|7111.4|7111.4|7105.4|132
1734362700000|2024-12-16 15:25:00|7112.4|7106.4|7110.4|7104.4|7116.4|7110.4|7109.4|7103.4|285
1734363000000|2024-12-16 15:30:00|7109.9|7103.9|7097.9|7091.9|7109.9|7103.9|7095.9|7089.9|470
1734363300000|2024-12-16 15:35:00|7097.4|7091.4|7101.9|7095.9|7102.4|7096.4|7093.4|7087.4|228
1734363600000|2024-12-16 15:40:00|7102.4|7096.4|7103.4|7097.4|7107.4|7101.4|7099.4|7093.4|115
1734363900000|2024-12-16 15:45:00|7103.9|7097.9|7104.4|7098.4|7105.9|7099.9|7098.4|7092.4|202
1734364200000|2024-12-16 15:50:00|7103.9|7097.9|7107.4|7101.4|7107.9|7101.9|7099.9|7093.9|76
1734364500000|2024-12-16 15:55:00|7106.4|7100.4|7101.9|7095.9|7110.9|7104.9|7101.4|7095.4|147
1734364800000|2024-12-16 16:00:00|7102.9|7096.9|7095.9|7089.9|7102.9|7096.9|7094.9|7088.9|211
1734365100000|2024-12-16 16:05:00|7097.9|7091.9|7101.9|7095.9|7101.9|7095.9|7096.9|7090.9|168
1734365400000|2024-12-16 16:10:00|7100.9|7094.9|7094.9|7088.9|7103.9|7097.9|7094.9|7088.9|131
1734365700000|2024-12-16 16:15:00|7093.9|7087.9|7089.9|7083.9|7093.9|7087.9|7089.9|7083.9|383
1734366000000|2024-12-16 16:20:00|7088.9|7082.9|7093.9|7087.9|7094.9|7088.9|7087.9|7081.9|108
1734366300000|2024-12-16 16:25:00|7094.9|7088.9|7092.9|7086.9|7094.9|7088.9|7086.9|7080.9|105
1734366600000|2024-12-16 16:30:00|7093.9|7087.9|7093.9|7087.9|7097.9|7091.9|7091.9|7085.9|160
1734366900000|2024-12-16 16:35:00|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7090.9|7084.9|137
1734367200000|2024-12-16 16:40:00|7093.9|7087.9|7093.9|7087.9|7095.9|7089.9|7092.9|7086.9|87
1734367500000|2024-12-16 16:45:00|7096.9|7090.9|7100.9|7094.9|7100.9|7094.9|7093.9|7087.9|93
1734367800000|2024-12-16 16:50:00|7099.9|7093.9|7106.9|7100.9|7106.9|7100.9|7099.9|7093.9|121
1734368100000|2024-12-16 16:55:00|7107.9|7101.9|7110.9|7104.9|7110.9|7104.9|7106.9|7100.9|116
1734368400000|2024-12-16 17:00:00|7109.9|7103.9|7104.9|7098.9|7110.9|7104.9|7104.9|7098.9|104
1734368700000|2024-12-16 17:05:00|7105.9|7099.9|7111.9|7105.9|7112.9|7106.9|7105.9|7099.9|142
1734369000000|2024-12-16 17:10:00|7112.9|7106.9|7109.9|7103.9|7112.9|7106.9|7108.9|7102.9|56
1734369300000|2024-12-16 17:15:00|7110.9|7104.9|7108.9|7102.9|7110.9|7104.9|7108.9|7102.9|81
1734369600000|2024-12-16 17:20:00|7106.9|7100.9|7104.9|7098.9|7109.9|7103.9|7103.9|7097.9|139
1734369900000|2024-12-16 17:25:00|7103.9|7097.9|7105.9|7099.9|7105.9|7099.9|7103.9|7097.9|82
1734370200000|2024-12-16 17:30:00|7104.9|7098.9|7106.9|7100.9|7110.9|7104.9|7103.9|7097.9|152
1734370500000|2024-12-16 17:35:00|7107.9|7101.9|7103.9|7097.9|7107.9|7101.9|7102.9|7096.9|62
1734370800000|2024-12-16 17:40:00|7104.9|7098.9|7105.9|7099.9|7105.9|7099.9|7104.9|7098.9|57
1734371100000|2024-12-16 17:45:00|7106.9|7100.9|7101.9|7095.9|7107.9|7101.9|7099.9|7093.9|176
1734371400000|2024-12-16 17:50:00|7100.9|7094.9|7101.9|7095.9|7101.9|7095.9|7099.9|7093.9|71
1734371700000|2024-12-16 17:55:00|7100.9|7094.9|7101.9|7095.9|7101.9|7095.9|7099.9|7093.9|85
1734372000000|2024-12-16 18:00:00|7100.9|7094.9|7100.9|7094.9|7101.9|7095.9|7097.9|7091.9|115
1734372300000|2024-12-16 18:05:00|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|7097.9|7091.9|97
1734372600000|2024-12-16 18:10:00|7100.9|7094.9|7098.9|7092.9|7101.9|7095.9|7095.9|7089.9|214
1734372900000|2024-12-16 18:15:00|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7096.9|7090.9|80
1734373200000|2024-12-16 18:20:00|7096.9|7090.9|7097.9|7091.9|7098.9|7092.9|7096.9|7090.9|77
1734373500000|2024-12-16 18:25:00|7096.9|7090.9|7095.9|7089.9|7096.9|7090.9|7093.9|7087.9|122
1734373800000|2024-12-16 18:30:00|7094.9|7088.9|7091.9|7085.9|7095.9|7089.9|7090.9|7084.9|116
1734374100000|2024-12-16 18:35:00|7092.9|7086.9|7090.9|7084.9|7092.9|7086.9|7089.9|7083.9|105
1734374400000|2024-12-16 18:40:00|7091.9|7085.9|7093.9|7087.9|7094.9|7088.9|7091.9|7085.9|104
1734374700000|2024-12-16 18:45:00|7094.9|7088.9|7093.9|7087.9|7096.9|7090.9|7092.9|7086.9|82
1734375000000|2024-12-16 18:50:00|7092.9|7086.9|7096.9|7090.9|7097.9|7091.9|7092.9|7086.9|93
1734375300000|2024-12-16 18:55:00|7097.9|7091.9|7110.2|7092.2|7110.3|7100.9|7097.9|7091.9|89
1734375600000|2024-12-16 19:00:00|7110.1|7092.1|7106.5|7088.5|7110.2|7092.2|7106.3|7088.3|0
1734375900000|2024-12-16 19:05:00|7106.4|7088.4|7104|7086|7106.5|7088.5|7103.8|7085.8|0
1734376200000|2024-12-16 19:10:00|7103.9|7085.9|7102.5|7084.5|7104|7086|7102.2|7084.2|0
1734376500000|2024-12-16 19:15:00|7102.6|7084.6|7099.1|7081.1|7102.7|7084.7|7099|7081|0
1734376800000|2024-12-16 19:20:00|7099|7081|7097.3|7079.3|7099.1|7081.1|7097.1|7079.1|0
1734377100000|2024-12-16 19:25:00|7097.2|7079.2|7097.8|7079.8|7098.1|7080.1|7096.9|7078.9|0
1734377400000|2024-12-16 19:30:00|7097.7|7079.7|7098.7|7080.7|7098.8|7080.8|7097.7|7079.7|0
1734377700000|2024-12-16 19:35:00|7098.8|7080.8|7101.6|7083.6|7101.6|7083.6|7097.3|7079.3|0
1734378000000|2024-12-16 19:40:00|7101.5|7083.5|7099.7|7081.7|7104.1|7086.1|7098.8|7080.8|0
1734378300000|2024-12-16 19:45:00|7099.6|7081.6|7101.3|7083.3|7101.4|7083.4|7097|7079|0
1734378600000|2024-12-16 19:50:00|7101.4|7083.4|7099.1|7081.1|7101.5|7083.5|7099|7081|0
1734378900000|2024-12-16 19:55:00|7099.2|7081.2|7099|7081|7099.3|7081.3|7098.1|7080.1|0
1734379200000|2024-12-16 20:00:00|7098.9|7080.9|7095.4|7077.4|7099|7081|7095.4|7077.4|0
1734379500000|2024-12-16 20:05:00|7095.5|7077.5|7097.7|7079.7|7099.1|7081.1|7093.9|7075.9|0
1734379800000|2024-12-16 20:10:00|7097.6|7079.6|7096.7|7078.7|7097.8|7079.8|7096.7|7078.7|0
1734380100000|2024-12-16 20:15:00|7096.8|7078.8|7095.7|7077.7|7097.5|7079.5|7095.1|7077.1|0
1734380400000|2024-12-16 20:20:00|7095.8|7077.8|7091.5|7073.5|7095.8|7077.8|7091.5|7073.5|0
1734380700000|2024-12-16 20:25:00|7091.6|7073.6|7093.5|7075.5|7093.7|7075.7|7091.6|7073.6|0
1734381000000|2024-12-16 20:30:00|7093.4|7075.4|7094.6|7076.6|7094.7|7076.7|7091.5|7073.5|0
1734381300000|2024-12-16 20:35:00|7094.7|7076.7|7094.4|7076.4|7094.7|7076.7|7094.3|7076.3|0
1734381600000|2024-12-16 20:40:00|7094.3|7076.3|7095.5|7077.5|7096.7|7078.7|7094|7076|0
1734381900000|2024-12-16 20:45:00|7095.4|7077.4|7097.5|7079.5|7097.6|7079.6|7094.7|7076.7|0
1734382200000|2024-12-16 20:50:00|7095.8|7077.8|7090.3|7072.3|7096.5|7078.5|7088|7070|0
1734382500000|2024-12-16 20:55:00|7090.6|7072.6|7089.2|7071.2|7091.7|7073.7|7086.3|7068.3|0
1734382800000|2024-12-16 21:00:00|7089|7071|7087.6|7069.6|7090|7072|7086.7|7068.7|0
1734383100000|2024-12-16 21:05:00|7087.4|7069.4|7086.9|7068.9|7087.8|7069.8|7086.7|7068.7|0
1734383400000|2024-12-16 21:10:00|7086.8|7068.8|7085.2|7067.2|7086.9|7068.9|7085|7067|0
1734383700000|2024-12-16 21:15:00|7085.4|7067.4|7085|7067|7085.6|7067.6|7084.6|7066.6|0
1734384000000|2024-12-16 21:20:00|7085.2|7067.2|7083.6|7065.6|7085.2|7067.2|7083.4|7065.4|0
1734384300000|2024-12-16 21:25:00|7083.7|7065.7|7083.4|7065.4|7084|7066|7083.4|7065.4|0
1734384600000|2024-12-16 21:30:00|7083.6|7065.6|7084.1|7066.1|7084.8|7066.8|7083.6|7065.6|0
1734384900000|2024-12-16 21:35:00|7084|7066|7084.4|7066.4|7085|7067|7083.8|7065.8|0
1734385200000|2024-12-16 21:40:00|7084.3|7066.3|7084.4|7066.4|7084.4|7066.4|7083.5|7065.5|0
1734385500000|2024-12-16 21:45:00|7084.2|7066.2|7085|7067|7085.2|7067.2|7084.2|7066.2|0
1734385800000|2024-12-16 21:50:00|7084.8|7066.8|7084.4|7066.4|7085|7067|7084.2|7066.2|0
1734386100000|2024-12-16 21:55:00|7084.3|7066.3|7085.2|7067.2|7085.6|7067.6|7084.2|7066.2|0
1734386400000|2024-12-16 22:00:00|7085.1|7067.1|7085.4|7067.4|7085.7|7067.7|7085.1|7067.1|0
1734386700000|2024-12-16 22:05:00|7085.8|7067.8|7085.4|7067.4|7085.8|7067.8|7085.2|7067.2|0
1734387000000|2024-12-16 22:10:00|7086.3|7068.3|7086.3|7068.3|7086.3|7068.3|7086.3|7068.3|0
1734387300000|2024-12-16 22:15:00|7086.2|7068.2|7085.6|7067.6|7086.2|7068.2|7085.6|7067.6|0
1734387600000|2024-12-16 22:20:00|7085.1|7067.1|7085.4|7067.4|7085.4|7067.4|7085.1|7067.1|0
1734387900000|2024-12-16 22:25:00|7085.5|7067.5|7085.3|7067.3|7085.6|7067.6|7085.3|7067.3|0
1734388200000|2024-12-16 22:30:00|7085.1|7067.1|7085.1|7067.1|7085.1|7067.1|7085|7067|0
1734388500000|2024-12-16 22:35:00|7085|7067|7085.5|7067.5|7085.5|7067.5|7084.8|7066.8|0
1734388800000|2024-12-16 22:40:00|7085.6|7067.6|7085.5|7067.5|7085.6|7067.6|7085.5|7067.5|0
1734389100000|2024-12-16 22:45:00|7085.6|7067.6|7085.5|7067.5|7085.6|7067.6|7085.5|7067.5|0
1734389400000|2024-12-16 22:50:00|7085.6|7067.6|7085.8|7067.8|7085.8|7067.8|7085.5|7067.5|0
1734389700000|2024-12-16 22:55:00|7085.6|7067.6|7085.7|7067.7|7085.8|7067.8|7085.3|7067.3|0
1734390000000|2024-12-16 23:00:00|7085.8|7067.8|7084.7|7066.7|7086.1|7068.1|7084.5|7066.5|0
1734390300000|2024-12-16 23:05:00|7084.9|7066.9|7081.8|7063.8|7085.5|7067.5|7081.8|7063.8|0
1734390600000|2024-12-16 23:10:00|7081.9|7063.9|7082.5|7064.5|7082.7|7064.7|7081.7|7063.7|0
1734390900000|2024-12-16 23:15:00|7082.7|7064.7|7081.4|7063.4|7083.3|7065.3|7080.9|7062.9|0
1734391200000|2024-12-16 23:20:00|7081.6|7063.6|7083.1|7065.1|7083.1|7065.1|7081.4|7063.4|0
1734391500000|2024-12-16 23:25:00|7083|7065|7082.7|7064.7|7083.1|7065.1|7082.7|7064.7|0
1734391800000|2024-12-16 23:30:00|7082.8|7064.8|7083.5|7065.5|7083.5|7065.5|7082.6|7064.6|0
1734392100000|2024-12-16 23:35:00|7083.3|7065.3|7083.3|7065.3|7083.9|7065.9|7083.1|7065.1|0
1734392400000|2024-12-16 23:40:00|7083.4|7065.4|7084.4|7066.4|7084.4|7066.4|7083.4|7065.4|0
1734392700000|2024-12-16 23:45:00|7084.5|7066.5|7084.6|7066.6|7084.6|7066.6|7083.9|7065.9|0
1734393000000|2024-12-16 23:50:00|7084.5|7066.5|7084.4|7066.4|7084.8|7066.8|7084.1|7066.1|0
1734393300000|2024-12-16 23:55:00|7084.2|7066.2|7083.6|7065.6|7084.2|7066.2|7083.6|7065.6|0
1734393600000|2024-12-17 00:00:00|7083.7|7065.7|7082.9|7064.9|7084.2|7066.2|7082.9|7064.9|0
1734393900000|2024-12-17 00:05:00|7082.8|7064.8|7084|7066|7084.6|7066.6|7082.8|7064.8|0
1734394200000|2024-12-17 00:10:00|7083.9|7065.9|7082.8|7064.8|7084|7066|7082.8|7064.8|0
1734394500000|2024-12-17 00:15:00|7082.7|7064.7|7083.5|7065.5|7084.2|7066.2|7082.7|7064.7|0
1734394800000|2024-12-17 00:20:00|7083.4|7065.4|7083.5|7065.5|7083.8|7065.8|7083.2|7065.2|0
1734395100000|2024-12-17 00:25:00|7083.6|7065.6|7083.6|7065.6|7084.1|7066.1|7083.2|7065.2|0
1734395400000|2024-12-17 00:30:00|7083.7|7065.7|7083.2|7065.2|7083.9|7065.9|7083.2|7065.2|0
1734395700000|2024-12-17 00:35:00|7083.1|7065.1|7083.2|7065.2|7083.2|7065.2|7082.6|7064.6|0
1734396000000|2024-12-17 00:40:00|7083.4|7065.4|7084|7066|7084.2|7066.2|7083.4|7065.4|0
1734396300000|2024-12-17 00:45:00|7083.8|7065.8|7084|7066|7084.3|7066.3|7083.7|7065.7|0
1734396600000|2024-12-17 00:50:00|7084.1|7066.1|7083.1|7065.1|7084.2|7066.2|7083.1|7065.1|0
1734396900000|2024-12-17 00:55:00|7083.2|7065.2|7083.1|7065.1|7083.6|7065.6|7082.9|7064.9|0
1734397200000|2024-12-17 01:00:00|7082.9|7064.9|7082.7|7064.7|7082.9|7064.9|7081.7|7063.7|0
1734397500000|2024-12-17 01:05:00|7082.6|7064.6|7084|7066|7084.2|7066.2|7082.6|7064.6|0
1734397800000|2024-12-17 01:10:00|7083.9|7065.9|7089.3|7071.3|7089.3|7071.3|7083.6|7065.6|0
1734398100000|2024-12-17 01:15:00|7089.1|7071.1|7087.8|7081.8|7116.8|7110.8|7084.8|7071.1|1039
1734398400000|2024-12-17 01:20:00|7088.8|7082.8|7097.8|7091.8|7107.8|7101.8|7087.8|7081.8|598
1734398700000|2024-12-17 01:25:00|7096.8|7090.8|7093.8|7087.8|7099.8|7093.8|7088.8|7082.8|466
1734399000000|2024-12-17 01:30:00|7100.8|7094.8|7115.8|7109.8|7122.8|7116.8|7096.8|7090.8|3470
1734399300000|2024-12-17 01:35:00|7116.8|7110.8|7109.8|7103.8|7127.8|7121.8|7098.8|7092.8|1642
1734399600000|2024-12-17 01:40:00|7108.8|7102.8|7099.8|7093.8|7117.8|7111.8|7090.8|7084.8|1516
1734399900000|2024-12-17 01:45:00|7097.8|7091.8|7105.8|7099.8|7105.8|7099.8|7078.8|7072.8|1527
1734400200000|2024-12-17 01:50:00|7104.8|7098.8|7135.8|7129.8|7137.8|7131.8|7100.8|7094.8|1688
1734400500000|2024-12-17 01:55:00|7136.8|7130.8|7142.8|7136.8|7145.8|7139.8|7123.8|7117.8|1676
1734400800000|2024-12-17 02:00:00|7141.8|7135.8|7129.8|7123.8|7141.8|7135.8|7122.8|7116.8|1199
1734401100000|2024-12-17 02:05:00|7128.8|7122.8|7135.8|7129.8|7142.8|7136.8|7125.8|7119.8|3014
1734401400000|2024-12-17 02:10:00|7137.8|7131.8|7144.8|7138.8|7158.8|7152.8|7137.8|7131.8|2245
1734401700000|2024-12-17 02:15:00|7145.8|7139.8|7132.8|7126.8|7152.8|7146.8|7129.8|7123.8|965
1734402000000|2024-12-17 02:20:00|7133.8|7127.8|7136.8|7130.8|7153.8|7147.8|7131.8|7125.8|801
1734402300000|2024-12-17 02:25:00|7137.8|7131.8|7134.8|7128.8|7137.8|7131.8|7127.8|7121.8|924
1734402600000|2024-12-17 02:30:00|7133.8|7127.8|7117.8|7111.8|7138.8|7132.8|7116.8|7110.8|757
1734402900000|2024-12-17 02:35:00|7118.8|7112.8|7108.8|7102.8|7120.8|7114.8|7105.8|7099.8|822
1734403200000|2024-12-17 02:40:00|7107.8|7101.8|7108.8|7102.8|7111.8|7105.8|7100.8|7094.8|509
1734403500000|2024-12-17 02:45:00|7109.8|7103.8|7105.8|7099.8|7111.8|7105.8|7098.8|7092.8|683
1734403800000|2024-12-17 02:50:00|7104.8|7098.8|7099.8|7093.8|7112.8|7106.8|7099.8|7093.8|1433
1734404100000|2024-12-17 02:55:00|7098.8|7092.8|7092.8|7086.8|7098.8|7092.8|7084.8|7078.8|1050
1734404400000|2024-12-17 03:00:00|7091.8|7085.8|7093.8|7087.8|7099.8|7093.8|7085.8|7079.8|771
1734404700000|2024-12-17 03:05:00|7094.8|7088.8|7092.8|7086.8|7100.8|7094.8|7090.8|7084.8|642
1734405000000|2024-12-17 03:10:00|7091.8|7085.8|7087.8|7081.8|7094.8|7088.8|7082.8|7076.8|643
1734405300000|2024-12-17 03:15:00|7089.8|7083.8|7102.8|7096.8|7105.8|7099.8|7089.8|7083.8|5318
1734405600000|2024-12-17 03:20:00|7101.8|7095.8|7101.8|7095.8|7107.8|7101.8|7101.8|7095.8|419
1734405900000|2024-12-17 03:25:00|7102.8|7096.8|7108.8|7102.8|7113.8|7107.8|7101.8|7095.8|407
1734406200000|2024-12-17 03:30:00|7109.8|7103.8|7116.8|7110.8|7117.8|7111.8|7107.8|7101.8|342
1734406500000|2024-12-17 03:35:00|7115.8|7109.8|7117.8|7111.8|7124.8|7118.8|7115.8|7109.8|461
1734406800000|2024-12-17 03:40:00|7119.8|7113.8|7118.8|7112.8|7120.8|7114.8|7115.8|7109.8|326
1734407100000|2024-12-17 03:45:00|7119.8|7113.8|7114.8|7108.8|7119.8|7113.8|7114.8|7108.8|201
1734407400000|2024-12-17 03:50:00|7115.8|7109.8|7117.8|7111.8|7119.8|7113.8|7113.8|7107.8|416
1734407700000|2024-12-17 03:55:00|7118.8|7112.8|7113.8|7107.8|7118.8|7112.8|7113.8|7107.8|525
1734408000000|2024-12-17 04:00:00|7119.9|7101.9|7120.6|7102.6|7120.7|7102.7|7119.9|7101.9|0
1734408300000|2024-12-17 04:05:00|7120.7|7102.7|7121.5|7103.5|7121.6|7103.6|7120.6|7102.6|0
1734408600000|2024-12-17 04:10:00|7121.7|7103.7|7121.9|7103.9|7122.1|7104.1|7121.1|7103.1|0
1734408900000|2024-12-17 04:15:00|7122|7104|7121.8|7103.8|7122.3|7104.3|7121.6|7103.6|0
1734409200000|2024-12-17 04:20:00|7121.7|7103.7|7122.3|7104.3|7122.3|7104.3|7121.6|7103.6|0
1734409500000|2024-12-17 04:25:00|7122.1|7104.1|7122.4|7104.4|7122.5|7104.5|7122.1|7104.1|0
1734409800000|2024-12-17 04:30:00|7122.2|7104.2|7121.5|7103.5|7122.2|7104.2|7121.5|7103.5|0
1734410100000|2024-12-17 04:35:00|7121.6|7103.6|7120.9|7102.9|7121.7|7103.7|7120.7|7102.7|0
1734410400000|2024-12-17 04:40:00|7120.8|7102.8|7120|7102|7120.9|7102.9|7119.9|7101.9|0
1734410700000|2024-12-17 04:45:00|7120.1|7102.1|7120|7102|7120.3|7102.3|7119.7|7101.7|0
1734411000000|2024-12-17 04:50:00|7119.9|7101.9|7119.7|7101.7|7120.4|7102.4|7119.5|7101.5|0
1734411300000|2024-12-17 04:55:00|7119.6|7101.6|7119.1|7101.1|7119.7|7101.7|7119|7101|2
1734411600000|2024-12-17 05:00:00|7116.8|7110.8|7103.8|7097.8|7135.8|7129.8|7102.8|7096.8|1897
1734411900000|2024-12-17 05:05:00|7102.8|7096.8|7101.8|7095.8|7106.8|7100.8|7096.8|7090.8|294
1734412200000|2024-12-17 05:10:00|7100.8|7094.8|7103.8|7097.8|7108.8|7102.8|7097.8|7091.8|546
1734412500000|2024-12-17 05:15:00|7104.8|7098.8|7097.8|7091.8|7106.8|7100.8|7094.8|7088.8|350
1734412800000|2024-12-17 05:20:00|7096.8|7090.8|7107.8|7101.8|7107.8|7101.8|7094.8|7088.8|425
1734413100000|2024-12-17 05:25:00|7108.8|7102.8|7175.8|7169.8|7195.8|7189.8|7107.8|7101.8|3222
1734413400000|2024-12-17 05:30:00|7173.8|7167.8|7177.8|7171.8|7207.8|7201.8|7162.8|7156.8|5975
1734413700000|2024-12-17 05:35:00|7176.8|7170.8|7165.8|7159.8|7179.8|7173.8|7153.8|7147.8|1562
1734414000000|2024-12-17 05:40:00|7166.8|7160.8|7156.8|7150.8|7169.8|7163.8|7153.8|7147.8|893
1734414300000|2024-12-17 05:45:00|7157.8|7151.8|7150.8|7144.8|7157.8|7151.8|7142.8|7136.8|840
1734414600000|2024-12-17 05:50:00|7149.8|7143.8|7141.8|7135.8|7153.8|7147.8|7135.8|7129.8|537
1734414900000|2024-12-17 05:55:00|7142.8|7136.8|7133.8|7127.8|7143.8|7137.8|7132.8|7126.8|760
1734415200000|2024-12-17 06:00:00|7132.8|7126.8|7126.8|7120.8|7138.8|7132.8|7126.8|7120.8|421
1734415500000|2024-12-17 06:05:00|7125.8|7119.8|7124.8|7118.8|7134.8|7128.8|7124.8|7118.8|685
1734415800000|2024-12-17 06:10:00|7125.8|7119.8|7118.8|7112.8|7125.8|7119.8|7115.8|7109.8|557
1734416100000|2024-12-17 06:15:00|7117.8|7111.8|7124.8|7118.8|7129.8|7123.8|7117.8|7111.8|375
1734416400000|2024-12-17 06:20:00|7123.8|7117.8|7115.8|7109.8|7124.8|7118.8|7113.8|7107.8|362
1734416700000|2024-12-17 06:25:00|7116.8|7110.8|7111.8|7105.8|7120.8|7114.8|7108.8|7102.8|269
1734417000000|2024-12-17 06:30:00|7112.8|7106.8|7105.8|7099.8|7119.8|7113.8|7102.8|7096.8|833
1734417300000|2024-12-17 06:35:00|7104.8|7098.8|7115.8|7109.8|7117.8|7111.8|7103.8|7097.8|404
1734417600000|2024-12-17 06:40:00|7114.8|7108.8|7117.8|7111.8|7117.8|7111.8|7107.8|7101.8|664
1734417900000|2024-12-17 06:45:00|7116.8|7110.8|7109.8|7103.8|7117.8|7111.8|7107.8|7101.8|392
1734418200000|2024-12-17 06:50:00|7110.8|7104.8|7111.8|7105.8|7113.8|7107.8|7102.8|7096.8|297
1734418500000|2024-12-17 06:55:00|7112.8|7106.8|7119.8|7113.8|7123.8|7117.8|7111.8|7105.8|545
1734418800000|2024-12-17 07:00:00|7120.8|7114.8|7128.8|7122.8|7132.8|7126.8|7118.8|7112.8|656
1734419100000|2024-12-17 07:05:00|7129.8|7123.8|7132.8|7126.8|7136.8|7130.8|7127.8|7121.8|503
1734419400000|2024-12-17 07:10:00|7133.8|7127.8|7139.8|7133.8|7141.8|7135.8|7132.8|7126.8|831
1734419700000|2024-12-17 07:15:00|7140.8|7134.8|7140.8|7134.8|7143.8|7137.8|7133.8|7127.8|524
1734420000000|2024-12-17 07:20:00|7141.8|7135.8|7142.8|7136.8|7145.8|7139.8|7138.8|7132.8|688
1734420300000|2024-12-17 07:25:00|7141.8|7135.8|7131.8|7125.8|7143.8|7137.8|7131.8|7125.8|572
1734420600000|2024-12-17 07:30:00|7132.8|7126.8|7123.8|7117.8|7134.8|7128.8|7121.8|7115.8|582
1734420900000|2024-12-17 07:35:00|7124.8|7118.8|7125.8|7119.8|7127.8|7121.8|7122.8|7116.8|642
1734421200000|2024-12-17 07:40:00|7124.8|7118.8|7119.8|7113.8|7127.8|7121.8|7118.8|7112.8|710
1734421500000|2024-12-17 07:45:00|7120.8|7114.8|7124.8|7118.8|7128.8|7122.8|7116.8|7110.8|407
1734421800000|2024-12-17 07:50:00|7123.8|7117.8|7129.8|7123.8|7129.8|7123.8|7121.8|7115.8|607
1734422100000|2024-12-17 07:55:00|7130.8|7124.8|7129.8|7123.8|7132.8|7126.8|7126.8|7120.8|613
1734422400000|2024-12-17 08:00:00|7127.8|7121.8|7118.8|7112.8|7128.8|7122.8|7117.8|7111.8|1218
1734422700000|2024-12-17 08:05:00|7117.8|7111.8|7109.8|7103.8|7120.8|7114.8|7106.8|7100.8|2350
1734423000000|2024-12-17 08:10:00|7108.8|7102.8|7111.8|7105.8|7114.8|7108.8|7108.8|7102.8|1200
1734423300000|2024-12-17 08:15:00|7112.8|7106.8|7110.8|7104.8|7117.8|7111.8|7110.8|7104.8|386
1734423600000|2024-12-17 08:20:00|7111.8|7105.8|7108.8|7102.8|7112.8|7106.8|7107.8|7101.8|644
1734423900000|2024-12-17 08:25:00|7109.8|7103.8|7116.8|7110.8|7116.8|7110.8|7109.8|7103.8|3143
1734424200000|2024-12-17 08:30:00|7120.8|7102.8|7121|7103|7122.4|7104.4|7120.4|7102.4|1
1734424500000|2024-12-17 08:35:00|7121.1|7103.1|7120.2|7102.2|7121.8|7103.8|7119.9|7101.9|0
1734424800000|2024-12-17 08:40:00|7120.1|7102.1|7119.2|7101.2|7121|7103|7119.2|7101.2|0
1734425100000|2024-12-17 08:45:00|7119.3|7101.3|7121.5|7103.5|7121.9|7103.9|7119|7101|0
1734425400000|2024-12-17 08:50:00|7121.6|7103.6|7120|7102|7121.8|7103.8|7119.5|7101.5|0
1734425700000|2024-12-17 08:55:00|7119.9|7101.9|7120.1|7102.1|7121|7103|7119.5|7101.5|0
1734426000000|2024-12-17 09:00:00|7120|7102|7123.1|7105.1|7123.7|7105.7|7119.8|7101.8|0
1734426300000|2024-12-17 09:05:00|7123.2|7105.2|7123.8|7105.8|7124|7106|7121.9|7103.9|0
1734426600000|2024-12-17 09:10:00|7123.9|7105.9|7123.2|7105.2|7124.4|7106.4|7122.7|7104.7|0
1734426900000|2024-12-17 09:15:00|7114.8|7108.8|7116.8|7110.8|7118.8|7112.8|7106.8|7100.8|152
1734427200000|2024-12-17 09:20:00|7115.8|7109.8|7102.8|7096.8|7116.8|7110.8|7100.8|7094.8|180
1734427500000|2024-12-17 09:25:00|7104.8|7098.8|7106.8|7100.8|7106.8|7100.8|7102.8|7096.8|91
1734427800000|2024-12-17 09:30:00|7105.8|7099.8|7108.8|7102.8|7111.8|7105.8|7105.8|7099.8|103
1734428100000|2024-12-17 09:35:00|7109.8|7103.8|7108.8|7102.8|7110.8|7104.8|7107.8|7101.8|74
1734428400000|2024-12-17 09:40:00|7107.8|7101.8|7108.8|7102.8|7108.8|7102.8|7104.8|7098.8|31
1734428700000|2024-12-17 09:45:00|7109.8|7103.8|7110.8|7104.8|7110.8|7104.8|7109.8|7103.8|6
1734429000000|2024-12-17 09:50:00|7108.8|7102.8|7108.8|7102.8|7109.8|7103.8|7106.8|7100.8|29
1734429300000|2024-12-17 09:55:00|7110.8|7104.8|7110.8|7104.8|7111.8|7105.8|7110.8|7104.8|51
1734429600000|2024-12-17 10:00:00|7111.3|7105.3|7112.3|7106.3|7113.8|7107.8|7110.8|7104.8|17
1734429900000|2024-12-17 10:05:00|7111.8|7105.8|7115.3|7109.3|7115.3|7109.3|7111.8|7105.8|91
1734430200000|2024-12-17 10:10:00|7114.8|7108.8|7113.8|7107.8|7117.3|7111.3|7113.3|7107.3|68
1734430500000|2024-12-17 10:15:00|7113.3|7107.3|7112.8|7106.8|7114.8|7108.8|7111.3|7105.3|4
1734430800000|2024-12-17 10:20:00|7112.3|7106.3|7112.8|7106.8|7114.8|7108.8|7111.8|7105.8|34
1734431100000|2024-12-17 10:25:00|7113.3|7107.3|7113.8|7107.8|7114.3|7108.3|7112.3|7106.3|21
1734431400000|2024-12-17 10:30:00|7113.3|7107.3|7113.3|7107.3|7114.3|7108.3|7112.8|7106.8|5
1734431700000|2024-12-17 10:35:00|7113.8|7107.8|7114.8|7108.8|7115.3|7109.3|7113.3|7107.3|4
1734432000000|2024-12-17 10:40:00|7114.3|7108.3|7114.3|7108.3|7115.3|7109.3|7113.3|7107.3|13
1734432300000|2024-12-17 10:45:00|7113.8|7107.8|7114.3|7108.3|7114.3|7108.3|7113.3|7107.3|8
1734432600000|2024-12-17 10:50:00|7114.8|7108.8|7116.8|7110.8|7116.8|7110.8|7114.3|7108.3|13
1734432900000|2024-12-17 10:55:00|7116.3|7110.3|7114.3|7108.3|7117.8|7111.8|7113.3|7107.3|91
1734433200000|2024-12-17 11:00:00|7113.8|7107.8|7115.3|7109.3|7116.3|7110.3|7113.3|7107.3|113
1734433500000|2024-12-17 11:05:00|7115.8|7109.8|7116.8|7110.8|7118.3|7112.3|7115.8|7109.8|17
1734433800000|2024-12-17 11:10:00|7117.3|7111.3|7116.8|7110.8|7117.3|7111.3|7114.8|7108.8|12
1734434100000|2024-12-17 11:15:00|7116.3|7110.3|7117.8|7111.8|7118.3|7112.3|7116.3|7110.3|30
1734434400000|2024-12-17 11:20:00|7117.3|7111.3|7118.3|7112.3|7118.8|7112.8|7116.8|7110.8|33
1734434700000|2024-12-17 11:25:00|7118.8|7112.8|7118.8|7112.8|7120.3|7114.3|7118.8|7112.8|51
1734435000000|2024-12-17 11:30:00|7119.3|7113.3|7117.3|7111.3|7119.3|7113.3|7116.8|7110.8|13
1734435300000|2024-12-17 11:35:00|7116.8|7110.8|7121.3|7115.3|7121.3|7115.3|7116.8|7110.8|135
1734435600000|2024-12-17 11:40:00|7120.3|7114.3|7123.8|7117.8|7124.3|7118.3|7120.3|7114.3|66
1734435900000|2024-12-17 11:45:00|7123.3|7117.3|7125.3|7119.3|7125.3|7119.3|7121.8|7115.8|30
1734436200000|2024-12-17 11:50:00|7124.8|7118.8|7125.8|7119.8|7126.3|7120.3|7122.3|7116.3|68
1734436500000|2024-12-17 11:55:00|7125.3|7119.3|7129.3|7123.3|7131.3|7125.3|7125.3|7119.3|38
1734436800000|2024-12-17 12:00:00|7128.8|7122.8|7132.8|7126.8|7135.3|7129.3|7128.8|7122.8|44
1734437100000|2024-12-17 12:05:00|7132.3|7126.3|7129.8|7123.8|7132.3|7126.3|7127.3|7121.3|23
1734437400000|2024-12-17 12:10:00|7130.3|7124.3|7131.3|7125.3|7132.3|7126.3|7129.8|7123.8|12
1734437700000|2024-12-17 12:15:00|7131.8|7125.8|7126.8|7120.8|7131.8|7125.8|7126.8|7120.8|7
1734438000000|2024-12-17 12:20:00|7127.3|7121.3|7124.8|7118.8|7127.3|7121.3|7122.3|7116.3|23
1734438300000|2024-12-17 12:25:00|7125.3|7119.3|7127.8|7121.8|7129.3|7123.3|7124.8|7118.8|7
1734438600000|2024-12-17 12:30:00|7128.3|7122.3|7121.8|7115.8|7128.8|7122.8|7120.8|7114.8|28
1734438900000|2024-12-17 12:35:00|7122.3|7116.3|7124.8|7118.8|7125.3|7119.3|7120.8|7114.8|15
1734439200000|2024-12-17 12:40:00|7125.3|7119.3|7127.8|7121.8|7128.3|7122.3|7124.8|7118.8|14
1734439500000|2024-12-17 12:45:00|7127.3|7121.3|7125.8|7119.8|7128.3|7122.3|7125.3|7119.3|7
1734439800000|2024-12-17 12:50:00|7125.3|7119.3|7124.8|7118.8|7125.8|7119.8|7123.8|7117.8|24
1734440100000|2024-12-17 12:55:00|7124.3|7118.3|7124.3|7118.3|7125.8|7119.8|7122.3|7116.3|24
1734440400000|2024-12-17 13:00:00|7123.8|7117.8|7118.3|7112.3|7125.3|7119.3|7117.3|7111.3|45
1734440700000|2024-12-17 13:05:00|7118.8|7112.8|7113.8|7107.8|7119.8|7113.8|7113.8|7107.8|36
1734441000000|2024-12-17 13:10:00|7113.3|7107.3|7114.8|7108.8|7115.8|7109.8|7110.8|7104.8|66
1734441300000|2024-12-17 13:15:00|7114.3|7108.3|7113.3|7107.3|7114.8|7108.8|7110.8|7104.8|22
1734441600000|2024-12-17 13:20:00|7113.8|7107.8|7108.8|7102.8|7114.3|7108.3|7108.8|7102.8|42
1734441900000|2024-12-17 13:25:00|7108.3|7102.3|7109.8|7103.8|7111.3|7105.3|7107.3|7101.3|25
1734442200000|2024-12-17 13:30:00|7110.3|7104.3|7111.3|7105.3|7111.8|7105.8|7107.8|7101.8|61
1734442500000|2024-12-17 13:35:00|7111.8|7105.8|7115.8|7109.8|7116.3|7110.3|7106.3|7100.3|1272
1734442800000|2024-12-17 13:40:00|7116.3|7110.3|7111.8|7105.8|7116.3|7110.3|7111.3|7105.3|59
1734443100000|2024-12-17 13:45:00|7112.3|7106.3|7114.3|7108.3|7114.8|7108.8|7111.8|7105.8|25
1734443400000|2024-12-17 13:50:00|7115.3|7109.3|7116.8|7110.8|7117.8|7111.8|7113.3|7107.3|15
1734443700000|2024-12-17 13:55:00|7116.3|7110.3|7122.8|7116.8|7122.8|7116.8|7115.8|7109.8|24
1734444000000|2024-12-17 14:00:00|7123.3|7117.3|7124.8|7118.8|7129.3|7123.3|7122.8|7116.8|62
1734444300000|2024-12-17 14:05:00|7124.3|7118.3|7127.3|7121.3|7128.3|7122.3|7122.3|7116.3|30
1734444600000|2024-12-17 14:10:00|7127.8|7121.8|7121.8|7115.8|7127.8|7121.8|7121.8|7115.8|82
1734444900000|2024-12-17 14:15:00|7122.3|7116.3|7127.8|7121.8|7127.8|7121.8|7121.8|7115.8|41
1734445200000|2024-12-17 14:20:00|7127.3|7121.3|7127.3|7121.3|7128.8|7122.8|7123.8|7117.8|174
1734445500000|2024-12-17 14:25:00|7126.8|7120.8|7120.3|7114.3|7128.3|7122.3|7119.8|7113.8|62
1734445800000|2024-12-17 14:30:00|7117.3|7111.3|7128.8|7122.8|7133.3|7127.3|7111.8|7105.8|680
1734446100000|2024-12-17 14:35:00|7129.3|7123.3|7114.3|7108.3|7130.3|7124.3|7107.8|7101.8|364
1734446400000|2024-12-17 14:40:00|7114.8|7108.8|7116.3|7110.3|7120.3|7114.3|7112.3|7106.3|192
1734446700000|2024-12-17 14:45:00|7116.8|7110.8|7120.3|7114.3|7121.8|7115.8|7112.3|7106.3|274
1734447000000|2024-12-17 14:50:00|7119.8|7113.8|7123.3|7117.3|7124.3|7118.3|7114.8|7108.8|175
1734447300000|2024-12-17 14:55:00|7124.3|7118.3|7128.8|7122.8|7132.3|7126.3|7121.3|7115.3|176
1734447600000|2024-12-17 15:00:00|7128.3|7122.3|7126.3|7120.3|7132.3|7126.3|7125.8|7119.8|77
1734447900000|2024-12-17 15:05:00|7126.8|7120.8|7142.3|7136.3|7144.3|7138.3|7126.8|7120.8|418
1734448200000|2024-12-17 15:10:00|7141.8|7135.8|7140.3|7134.3|7144.3|7138.3|7136.8|7130.8|147
1734448500000|2024-12-17 15:15:00|7141.3|7135.3|7146.3|7140.3|7149.3|7143.3|7138.3|7132.3|181
1734448800000|2024-12-17 15:20:00|7145.3|7139.3|7153.8|7147.8|7154.3|7148.3|7142.3|7136.3|299
1734449100000|2024-12-17 15:25:00|7153.3|7147.3|7162.8|7156.8|7162.8|7156.8|7152.8|7146.8|392
1734449400000|2024-12-17 15:30:00|7162.3|7156.3|7169.8|7163.8|7171.3|7165.3|7161.3|7155.3|358
1734449700000|2024-12-17 15:35:00|7170.3|7164.3|7181.3|7175.3|7181.3|7175.3|7168.3|7162.3|307
1734450000000|2024-12-17 15:40:00|7180.8|7174.8|7172.3|7166.3|7186.3|7180.3|7172.3|7166.3|262
1734450300000|2024-12-17 15:45:00|7171.8|7165.8|7170.8|7164.8|7174.3|7168.3|7164.3|7158.3|237
1734450600000|2024-12-17 15:50:00|7171.3|7165.3|7175.3|7169.3|7175.8|7169.8|7167.8|7161.8|98
1734450900000|2024-12-17 15:55:00|7174.8|7168.8|7188.8|7182.8|7194.3|7188.3|7171.3|7165.3|233
1734451200000|2024-12-17 16:00:00|7187.8|7181.8|7187.8|7181.8|7191.8|7185.8|7183.8|7177.8|286
1734451500000|2024-12-17 16:05:00|7186.8|7180.8|7182.8|7176.8|7187.8|7181.8|7179.8|7173.8|311
1734451800000|2024-12-17 16:10:00|7181.8|7175.8|7178.8|7172.8|7182.8|7176.8|7174.8|7168.8|234
1734452100000|2024-12-17 16:15:00|7179.8|7173.8|7175.8|7169.8|7181.8|7175.8|7173.8|7167.8|164
1734452400000|2024-12-17 16:20:00|7176.8|7170.8|7179.8|7173.8|7179.8|7173.8|7174.8|7168.8|114
1734452700000|2024-12-17 16:25:00|7178.8|7172.8|7178.8|7172.8|7179.8|7173.8|7174.8|7168.8|152
1734453000000|2024-12-17 16:30:00|7176.8|7170.8|7184.8|7178.8|7187.8|7181.8|7176.8|7170.8|254
1734453300000|2024-12-17 16:35:00|7183.8|7177.8|7184.8|7178.8|7186.8|7180.8|7181.8|7175.8|196
1734453600000|2024-12-17 16:40:00|7185.8|7179.8|7180.8|7174.8|7185.8|7179.8|7178.8|7172.8|321
1734453900000|2024-12-17 16:45:00|7179.8|7173.8|7183.8|7177.8|7183.8|7177.8|7177.8|7171.8|112
1734454200000|2024-12-17 16:50:00|7184.8|7178.8|7182.8|7176.8|7184.8|7178.8|7179.8|7173.8|107
1734454500000|2024-12-17 16:55:00|7183.8|7177.8|7187.8|7181.8|7188.8|7182.8|7183.8|7177.8|60
1734454800000|2024-12-17 17:00:00|7188.8|7182.8|7189.8|7183.8|7189.8|7183.8|7185.8|7179.8|118
1734455100000|2024-12-17 17:05:00|7188.8|7182.8|7186.8|7180.8|7189.8|7183.8|7184.8|7178.8|144
1734455400000|2024-12-17 17:10:00|7185.8|7179.8|7178.8|7172.8|7185.8|7179.8|7176.8|7170.8|157
1734455700000|2024-12-17 17:15:00|7179.8|7173.8|7177.8|7171.8|7179.8|7173.8|7176.8|7170.8|54
1734456000000|2024-12-17 17:20:00|7178.8|7172.8|7181.8|7175.8|7181.8|7175.8|7178.8|7172.8|45
1734456300000|2024-12-17 17:25:00|7182.8|7176.8|7182.8|7176.8|7182.8|7176.8|7179.8|7173.8|41
1734456600000|2024-12-17 17:30:00|7183.8|7177.8|7184.8|7178.8|7185.8|7179.8|7182.8|7176.8|90
1734456900000|2024-12-17 17:35:00|7183.8|7177.8|7184.8|7178.8|7185.8|7179.8|7180.8|7174.8|234
1734457200000|2024-12-17 17:40:00|7185.8|7179.8|7194.8|7188.8|7194.8|7188.8|7185.8|7179.8|168
1734457500000|2024-12-17 17:45:00|7193.8|7187.8|7193.8|7187.8|7196.8|7190.8|7192.8|7186.8|222
1734457800000|2024-12-17 17:50:00|7192.8|7186.8|7191.8|7185.8|7192.8|7186.8|7190.8|7184.8|111
1734458100000|2024-12-17 17:55:00|7192.8|7186.8|7199.8|7193.8|7199.8|7193.8|7188.8|7182.8|322
1734458400000|2024-12-17 18:00:00|7198.8|7192.8|7195.8|7189.8|7198.8|7192.8|7193.8|7187.8|121
1734458700000|2024-12-17 18:05:00|7193.8|7187.8|7193.8|7187.8|7197.8|7191.8|7191.8|7185.8|156
1734459000000|2024-12-17 18:10:00|7192.8|7186.8|7187.8|7181.8|7192.8|7186.8|7187.8|7181.8|99
1734459300000|2024-12-17 18:15:00|7188.8|7182.8|7187.8|7181.8|7188.8|7182.8|7186.8|7180.8|66
1734459600000|2024-12-17 18:20:00|7186.8|7180.8|7189.8|7183.8|7190.8|7184.8|7185.8|7179.8|203
1734459900000|2024-12-17 18:25:00|7190.8|7184.8|7188.8|7182.8|7191.8|7185.8|7188.8|7182.8|40
1734460200000|2024-12-17 18:30:00|7187.8|7181.8|7187.8|7181.8|7191.8|7185.8|7186.8|7180.8|165
1734460500000|2024-12-17 18:35:00|7188.8|7182.8|7189.8|7183.8|7191.8|7185.8|7187.8|7181.8|89
1734460800000|2024-12-17 18:40:00|7188.8|7182.8|7186.8|7180.8|7189.8|7183.8|7185.8|7179.8|96
1734461100000|2024-12-17 18:45:00|7185.8|7179.8|7180.8|7174.8|7187.8|7181.8|7180.8|7174.8|116
1734461400000|2024-12-17 18:50:00|7181.8|7175.8|7179.8|7173.8|7182.8|7176.8|7178.8|7172.8|116
1734461700000|2024-12-17 18:55:00|7178.8|7172.8|7188.9|7170.9|7188.9|7173.8|7172.8|7166.8|236
1734462000000|2024-12-17 19:00:00|7189|7171|7191.2|7173.2|7191.4|7173.4|7188.8|7170.8|0
1734462300000|2024-12-17 19:05:00|7191.1|7173.1|7194.4|7176.4|7194.5|7176.5|7191|7173|0
1734462600000|2024-12-17 19:10:00|7194.3|7176.3|7196.9|7178.9|7196.9|7178.9|7194.3|7176.3|0
1734462900000|2024-12-17 19:15:00|7197|7179|7196.7|7178.7|7199.6|7181.6|7196.7|7178.7|0
1734463200000|2024-12-17 19:20:00|7196.6|7178.6|7198.9|7180.9|7199.1|7181.1|7196.4|7178.4|0
1734463500000|2024-12-17 19:25:00|7198.8|7180.8|7199.7|7181.7|7199.8|7181.8|7198.8|7180.8|0
1734463800000|2024-12-17 19:30:00|7199.8|7181.8|7195.2|7177.2|7199.8|7181.8|7194.9|7176.9|0
1734464100000|2024-12-17 19:35:00|7195.1|7177.1|7196.6|7178.6|7196.7|7178.7|7194.9|7176.9|0
1734464400000|2024-12-17 19:40:00|7196.5|7178.5|7196.3|7178.3|7197.2|7179.2|7194.6|7176.6|0
1734464700000|2024-12-17 19:45:00|7196.2|7178.2|7192.1|7174.1|7196.4|7178.4|7192|7174|0
1734465000000|2024-12-17 19:50:00|7192.2|7174.2|7193|7175|7193.2|7175.2|7192|7174|0
1734465300000|2024-12-17 19:55:00|7192.9|7174.9|7189.6|7171.6|7193|7175|7189.6|7171.6|0
1734465600000|2024-12-17 20:00:00|7188.7|7170.7|7185.6|7167.6|7188.8|7170.8|7185.6|7167.6|0
1734465900000|2024-12-17 20:05:00|7185.5|7167.5|7188.5|7170.5|7188.5|7170.5|7185.4|7167.4|0
1734466200000|2024-12-17 20:10:00|7188.4|7170.4|7187.4|7169.4|7188.6|7170.6|7185.5|7167.5|0
1734466500000|2024-12-17 20:15:00|7187.5|7169.5|7187.1|7169.1|7189|7171|7187.1|7169.1|0
1734466800000|2024-12-17 20:20:00|7187|7169|7189.1|7171.1|7190|7172|7186.5|7168.5|0
1734467100000|2024-12-17 20:25:00|7189.2|7171.2|7190.3|7172.3|7190.4|7172.4|7188.2|7170.2|0
1734467400000|2024-12-17 20:30:00|7190.4|7172.4|7188.8|7170.8|7190.8|7172.8|7188.4|7170.4|0
1734467700000|2024-12-17 20:35:00|7188.7|7170.7|7189.7|7171.7|7189.8|7171.8|7188.7|7170.7|0
1734468000000|2024-12-17 20:40:00|7189.8|7171.8|7184.6|7166.6|7190.4|7172.4|7184.3|7166.3|0
1734468300000|2024-12-17 20:45:00|7184.5|7166.5|7186.8|7168.8|7189.3|7171.3|7184.5|7166.5|0
1734468600000|2024-12-17 20:50:00|7186.9|7168.9|7196.1|7178.1|7197|7179|7186.9|7168.9|0
1734468900000|2024-12-17 20:55:00|7196.2|7178.2|7193|7175|7198.6|7180.6|7192|7174|0
1734469200000|2024-12-17 21:00:00|7192.8|7174.8|7188.8|7170.8|7192.8|7174.8|7188.4|7170.4|0
1734469500000|2024-12-17 21:05:00|7188.6|7170.6|7189.5|7171.5|7189.9|7171.9|7188.6|7170.6|0
1734469800000|2024-12-17 21:10:00|7189.6|7171.6|7190.5|7172.5|7190.7|7172.7|7189.2|7171.2|0
1734470100000|2024-12-17 21:15:00|7190.6|7172.6|7190.7|7172.7|7190.9|7172.9|7189.7|7171.7|0
1734470400000|2024-12-17 21:20:00|7190.9|7172.9|7194.6|7176.6|7194.8|7176.8|7190.7|7172.7|0
1734470700000|2024-12-17 21:25:00|7194.7|7176.7|7194|7176|7195.4|7177.4|7194|7176|0
1734471000000|2024-12-17 21:30:00|7193.9|7175.9|7194.2|7176.2|7194.8|7176.8|7193.7|7175.7|0
1734471300000|2024-12-17 21:35:00|7194|7176|7191.9|7173.9|7194|7176|7191.9|7173.9|0
1734471600000|2024-12-17 21:40:00|7191.7|7173.7|7191.3|7173.3|7191.9|7173.9|7190.8|7172.8|0
1734471900000|2024-12-17 21:45:00|7191.4|7173.4|7192.1|7174.1|7192.5|7174.5|7190.6|7172.6|0
1734472200000|2024-12-17 21:50:00|7192.3|7174.3|7192.3|7174.3|7192.9|7174.9|7191.5|7173.5|0
1734472500000|2024-12-17 21:55:00|7192.5|7174.5|7191.3|7173.3|7192.5|7174.5|7191.1|7173.1|0
1734472800000|2024-12-17 22:00:00|7191.5|7173.5|7191.7|7173.7|7191.7|7173.7|7191.3|7173.3|0
1734473100000|2024-12-17 22:05:00|7191.6|7173.6|7191.8|7173.8|7192|7174|7191.6|7173.6|0
1734473400000|2024-12-17 22:10:00|7191.9|7173.9|7191.8|7173.8|7191.9|7173.9|7191.8|7173.8|0
1734473700000|2024-12-17 22:15:00|7191.7|7173.7|7191.7|7173.7|7191.7|7173.7|7191.7|7173.7|0
1734474000000|2024-12-17 22:20:00|7191.8|7173.8|7191.8|7173.8|7191.8|7173.8|7191.8|7173.8|0
1734474300000|2024-12-17 22:25:00|7192.1|7174.1|7192.3|7174.3|7192.3|7174.3|7192.1|7174.1|0
1734474600000|2024-12-17 22:30:00|7192|7174|7192.3|7174.3|7192.3|7174.3|7192|7174|0
1734474900000|2024-12-17 22:35:00|7192.4|7174.4|7192.3|7174.3|7192.4|7174.4|7192.3|7174.3|0
1734475200000|2024-12-17 22:40:00|7192.1|7174.1|7191.7|7173.7|7192.1|7174.1|7191.5|7173.5|0
1734475500000|2024-12-17 22:45:00|7191.8|7173.8|7191.8|7173.8|7191.9|7173.9|7191.7|7173.7|0
1734475800000|2024-12-17 22:50:00|7191.9|7173.9|7192|7174|7192.1|7174.1|7191.9|7173.9|0
1734476100000|2024-12-17 22:55:00|7192.1|7174.1|7192.4|7174.4|7192.7|7174.7|7192|7174|0
1734476400000|2024-12-17 23:00:00|7193.2|7175.2|7181.8|7163.8|7193.5|7175.5|7181.8|7163.8|0
1734476700000|2024-12-17 23:05:00|7181.9|7163.9|7186.1|7168.1|7186.3|7168.3|7181.8|7163.8|0
1734477000000|2024-12-17 23:10:00|7186.3|7168.3|7185.6|7167.6|7186.7|7168.7|7185.3|7167.3|0
1734477300000|2024-12-17 23:15:00|7185.7|7167.7|7186.9|7168.9|7187.6|7169.6|7185.3|7167.3|0
1734477600000|2024-12-17 23:20:00|7186.8|7168.8|7186.3|7168.3|7186.9|7168.9|7185.9|7167.9|0
1734477900000|2024-12-17 23:25:00|7186.1|7168.1|7187.6|7169.6|7187.6|7169.6|7185.9|7167.9|0
1734478200000|2024-12-17 23:30:00|7187.7|7169.7|7188.6|7170.6|7188.9|7170.9|7187.7|7169.7|0
1734478500000|2024-12-17 23:35:00|7188.5|7170.5|7189.5|7171.5|7189.7|7171.7|7188.5|7170.5|0
1734478800000|2024-12-17 23:40:00|7189.4|7171.4|7189.8|7171.8|7190|7172|7188.9|7170.9|0
1734479100000|2024-12-17 23:45:00|7189.9|7171.9|7190.8|7172.8|7191.2|7173.2|7189.7|7171.7|0
1734479400000|2024-12-17 23:50:00|7190.6|7172.6|7190.7|7172.7|7191.3|7173.3|7190.6|7172.6|0
1734479700000|2024-12-17 23:55:00|7190.8|7172.8|7190.1|7172.1|7190.9|7172.9|7190|7172|0
1734480000000|2024-12-18 00:00:00|7190.2|7172.2|7190.3|7172.3|7190.9|7172.9|7189.6|7171.6|0
1734480300000|2024-12-18 00:05:00|7190.1|7172.1|7192.4|7174.4|7192.6|7174.6|7190.1|7172.1|0
1734480600000|2024-12-18 00:10:00|7192.2|7174.2|7193.1|7175.1|7193.1|7175.1|7191|7173|0
1734480900000|2024-12-18 00:15:00|7192.9|7174.9|7191.4|7173.4|7192.9|7174.9|7191.4|7173.4|0
1734481200000|2024-12-18 00:20:00|7191.3|7173.3|7192|7174|7192|7174|7190.8|7172.8|0
1734481500000|2024-12-18 00:25:00|7191.9|7173.9|7191.8|7173.8|7192.2|7174.2|7191.7|7173.7|0
1734481800000|2024-12-18 00:30:00|7191.7|7173.7|7191.3|7173.3|7191.9|7173.9|7191.2|7173.2|0
1734482100000|2024-12-18 00:35:00|7191.5|7173.5|7191|7173|7192|7174|7190.8|7172.8|0
1734482400000|2024-12-18 00:40:00|7191.2|7173.2|7191.7|7173.7|7191.9|7173.9|7191|7173|0
1734482700000|2024-12-18 00:45:00|7191.6|7173.6|7191.1|7173.1|7191.9|7173.9|7191|7173|0
1734483000000|2024-12-18 00:50:00|7191.2|7173.2|7191.7|7173.7|7191.9|7173.9|7191.2|7173.2|0
1734483300000|2024-12-18 00:55:00|7191.5|7173.5|7191.4|7173.4|7191.7|7173.7|7190.8|7172.8|0
1734483600000|2024-12-18 01:00:00|7191.5|7173.5|7192|7174|7192.3|7174.3|7191.4|7173.4|0
1734483900000|2024-12-18 01:05:00|7192.1|7174.1|7197.6|7179.6|7197.6|7179.6|7191.6|7173.6|0
1734484200000|2024-12-18 01:10:00|7197.5|7179.5|7198.4|7180.4|7198.6|7180.6|7197.2|7179.2|0
1734484500000|2024-12-18 01:15:00|7198.3|7180.3|7188.8|7182.8|7202.8|7196.8|7185.8|7179.8|1336
1734484800000|2024-12-18 01:20:00|7189.8|7183.8|7181.8|7175.8|7195.8|7189.8|7180.8|7174.8|910
1734485100000|2024-12-18 01:25:00|7180.8|7174.8|7184.8|7178.8|7186.8|7180.8|7177.8|7171.8|798
1734485400000|2024-12-18 01:30:00|7179.8|7173.8|7203.8|7197.8|7209.8|7203.8|7179.8|7173.8|3581
1734485700000|2024-12-18 01:35:00|7204.8|7198.8|7185.8|7179.8|7207.8|7201.8|7182.8|7176.8|1854
1734486000000|2024-12-18 01:40:00|7186.8|7180.8|7200.8|7194.8|7203.8|7197.8|7178.8|7172.8|1599
1734486300000|2024-12-18 01:45:00|7201.8|7195.8|7191.8|7185.8|7215.8|7209.8|7184.8|7178.8|1688
1734486600000|2024-12-18 01:50:00|7192.8|7186.8|7203.8|7197.8|7208.8|7202.8|7183.8|7177.8|880
1734486900000|2024-12-18 01:55:00|7204.8|7198.8|7195.8|7189.8|7207.8|7201.8|7192.8|7186.8|1402
1734487200000|2024-12-18 02:00:00|7197.8|7191.8|7187.8|7181.8|7199.8|7193.8|7175.8|7169.8|1110
1734487500000|2024-12-18 02:05:00|7188.8|7182.8|7189.8|7183.8|7211.8|7205.8|7181.8|7175.8|877
1734487800000|2024-12-18 02:10:00|7190.8|7184.8|7191.8|7185.8|7192.8|7186.8|7179.8|7173.8|679
1734488100000|2024-12-18 02:15:00|7192.8|7186.8|7179.8|7173.8|7194.8|7188.8|7175.8|7169.8|702
1734488400000|2024-12-18 02:20:00|7178.8|7172.8|7193.1|7187.1|7195.1|7189.1|7178.8|7172.8|739
1734488700000|2024-12-18 02:25:00|7194.1|7188.1|7187.1|7181.1|7196.1|7190.1|7186.1|7180.1|757
1734489000000|2024-12-18 02:30:00|7186.1|7180.1|7185.1|7179.1|7200.1|7194.1|7183.1|7177.1|648
1734489300000|2024-12-18 02:35:00|7186.1|7180.1|7196.1|7190.1|7200.1|7194.1|7186.1|7180.1|573
1734489600000|2024-12-18 02:40:00|7197.1|7191.1|7203.1|7197.1|7203.1|7197.1|7190.1|7184.1|528
1734489900000|2024-12-18 02:45:00|7202.1|7196.1|7193.1|7187.1|7204.1|7198.1|7185.1|7179.1|428
1734490200000|2024-12-18 02:50:00|7194.1|7188.1|7191.1|7185.1|7194.1|7188.1|7188.1|7182.1|501
1734490500000|2024-12-18 02:55:00|7190.1|7184.1|7193.1|7187.1|7194.1|7188.1|7187.1|7181.1|491
1734490800000|2024-12-18 03:00:00|7194.1|7188.1|7197.1|7191.1|7198.1|7192.1|7184.1|7178.1|527
1734491100000|2024-12-18 03:05:00|7199.1|7193.1|7179.1|7173.1|7199.1|7193.1|7174.1|7168.1|624
1734491400000|2024-12-18 03:10:00|7178.1|7172.1|7177.1|7171.1|7179.1|7173.1|7168.1|7162.1|1282
1734491700000|2024-12-18 03:15:00|7178.1|7172.1|7181.1|7175.1|7186.1|7180.1|7177.1|7171.1|389
1734492000000|2024-12-18 03:20:00|7180.1|7174.1|7184.1|7178.1|7185.1|7179.1|7178.1|7172.1|263
1734492300000|2024-12-18 03:25:00|7183.1|7177.1|7182.1|7176.1|7183.1|7177.1|7177.1|7171.1|259
1734492600000|2024-12-18 03:30:00|7181.1|7175.1|7167.1|7161.1|7182.1|7176.1|7166.1|7160.1|340
1734492900000|2024-12-18 03:35:00|7168.1|7162.1|7177.1|7171.1|7177.1|7171.1|7168.1|7162.1|300
1734493200000|2024-12-18 03:40:00|7178.1|7172.1|7169.1|7163.1|7178.1|7172.1|7168.1|7162.1|243
1734493500000|2024-12-18 03:45:00|7168.1|7162.1|7170.1|7164.1|7172.1|7166.1|7168.1|7162.1|369
1734493800000|2024-12-18 03:50:00|7169.1|7163.1|7172.1|7166.1|7173.1|7167.1|7169.1|7163.1|254
1734494100000|2024-12-18 03:55:00|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7168.1|7162.1|253
1734494400000|2024-12-18 04:00:00|7175.9|7157.9|7176.7|7158.7|7176.7|7158.7|7175.7|7157.7|2
1734494700000|2024-12-18 04:05:00|7176.6|7158.6|7176|7158|7176.7|7158.7|7175.8|7157.8|0
1734495000000|2024-12-18 04:10:00|7176.1|7158.1|7176|7158|7176.1|7158.1|7175.7|7157.7|0
1734495300000|2024-12-18 04:15:00|7176.1|7158.1|7176.8|7158.8|7176.8|7158.8|7176.1|7158.1|0
1734495600000|2024-12-18 04:20:00|7176.9|7158.9|7178.2|7160.2|7178.4|7160.4|7176.9|7158.9|0
1734495900000|2024-12-18 04:25:00|7178.3|7160.3|7178.9|7160.9|7178.9|7160.9|7178|7160|0
1734496200000|2024-12-18 04:30:00|7179|7161|7180.2|7162.2|7180.2|7162.2|7178.7|7160.7|0
1734496500000|2024-12-18 04:35:00|7180.3|7162.3|7180.3|7162.3|7180.6|7162.6|7179.9|7161.9|0
1734496800000|2024-12-18 04:40:00|7180.5|7162.5|7180.3|7162.3|7180.6|7162.6|7180|7162|0
1734497100000|2024-12-18 04:45:00|7180.1|7162.1|7179.8|7161.8|7180.1|7162.1|7179.6|7161.6|0
1734497400000|2024-12-18 04:50:00|7179.9|7161.9|7180.1|7162.1|7180.5|7162.5|7179.9|7161.9|0
1734497700000|2024-12-18 04:55:00|7180.2|7162.2|7180.3|7162.3|7180.3|7162.3|7180.1|7162.1|0
1734498000000|2024-12-18 05:00:00|7169.1|7163.1|7182.1|7176.1|7186.1|7180.1|7165.1|7159.1|1183
1734498300000|2024-12-18 05:05:00|7181.1|7175.1|7186.1|7180.1|7186.1|7180.1|7180.1|7174.1|509
1734498600000|2024-12-18 05:10:00|7185.1|7179.1|7197.1|7191.1|7199.1|7193.1|7181.1|7175.1|491
1734498900000|2024-12-18 05:15:00|7198.1|7192.1|7196.1|7190.1|7199.1|7193.1|7193.1|7187.1|825
1734499200000|2024-12-18 05:20:00|7197.1|7191.1|7209.1|7203.1|7226.1|7220.1|7197.1|7191.1|1264
1734499500000|2024-12-18 05:25:00|7208.1|7202.1|7213.1|7207.1|7213.1|7207.1|7200.1|7194.1|1144
1734499800000|2024-12-18 05:30:00|7211.1|7205.1|7190.1|7184.1|7214.1|7208.1|7186.1|7180.1|647
1734500100000|2024-12-18 05:35:00|7189.1|7183.1|7186.1|7180.1|7191.1|7185.1|7182.1|7176.1|383
1734500400000|2024-12-18 05:40:00|7187.1|7181.1|7190.1|7184.1|7191.1|7185.1|7184.1|7178.1|301
1734500700000|2024-12-18 05:45:00|7191.1|7185.1|7193.1|7187.1|7199.1|7193.1|7190.1|7184.1|312
1734501000000|2024-12-18 05:50:00|7194.1|7188.1|7196.1|7190.1|7197.1|7191.1|7190.1|7184.1|308
1734501300000|2024-12-18 05:55:00|7195.1|7189.1|7184.1|7178.1|7202.1|7196.1|7181.1|7175.1|504
1734501600000|2024-12-18 06:00:00|7183.1|7177.1|7180.1|7174.1|7188.1|7182.1|7177.1|7171.1|401
1734501900000|2024-12-18 06:05:00|7179.1|7173.1|7189.1|7183.1|7190.1|7184.1|7178.1|7172.1|389
1734502200000|2024-12-18 06:10:00|7190.1|7184.1|7196.1|7190.1|7196.1|7190.1|7188.1|7182.1|532
1734502500000|2024-12-18 06:15:00|7197.1|7191.1|7202.1|7196.1|7203.1|7197.1|7194.1|7188.1|468
1734502800000|2024-12-18 06:20:00|7201.1|7195.1|7203.1|7197.1|7204.1|7198.1|7198.1|7192.1|455
1734503100000|2024-12-18 06:25:00|7204.1|7198.1|7199.1|7193.1|7205.1|7199.1|7196.1|7190.1|370
1734503400000|2024-12-18 06:30:00|7200.1|7194.1|7189.1|7183.1|7202.1|7196.1|7187.1|7181.1|411
1734503700000|2024-12-18 06:35:00|7188.1|7182.1|7184.1|7178.1|7188.1|7182.1|7181.1|7175.1|490
1734504000000|2024-12-18 06:40:00|7183.1|7177.1|7181.1|7175.1|7190.1|7184.1|7180.1|7174.1|552
1734504300000|2024-12-18 06:45:00|7182.1|7176.1|7185.1|7179.1|7186.1|7180.1|7177.1|7171.1|520
1734504600000|2024-12-18 06:50:00|7186.1|7180.1|7190.1|7184.1|7192.1|7186.1|7184.1|7178.1|559
1734504900000|2024-12-18 06:55:00|7189.1|7183.1|7192.1|7186.1|7195.1|7189.1|7188.1|7182.1|460
1734505200000|2024-12-18 07:00:00|7193.1|7187.1|7200.1|7194.1|7200.1|7194.1|7191.1|7185.1|596
1734505500000|2024-12-18 07:05:00|7199.1|7193.1|7198.1|7192.1|7201.1|7195.1|7196.1|7190.1|676
1734505800000|2024-12-18 07:10:00|7199.1|7193.1|7208.1|7202.1|7210.1|7204.1|7196.1|7190.1|1224
1734506100000|2024-12-18 07:15:00|7207.1|7201.1|7204.1|7198.1|7209.1|7203.1|7203.1|7197.1|751
1734506400000|2024-12-18 07:20:00|7203.1|7197.1|7200.1|7194.1|7205.1|7199.1|7199.1|7193.1|482
1734506700000|2024-12-18 07:25:00|7201.1|7195.1|7200.1|7194.1|7201.1|7195.1|7198.1|7192.1|519
1734507000000|2024-12-18 07:30:00|7201.1|7195.1|7193.1|7187.1|7201.1|7195.1|7193.1|7187.1|815
1734507300000|2024-12-18 07:35:00|7194.1|7188.1|7194.1|7188.1|7197.1|7191.1|7193.1|7187.1|544
1734507600000|2024-12-18 07:40:00|7193.1|7187.1|7196.1|7190.1|7202.1|7196.1|7193.1|7187.1|1400
1734507900000|2024-12-18 07:45:00|7195.1|7189.1|7186.1|7180.1|7195.1|7189.1|7186.1|7180.1|1093
1734508200000|2024-12-18 07:50:00|7185.1|7179.1|7186.1|7180.1|7190.1|7184.1|7185.1|7179.1|1016
1734508500000|2024-12-18 07:55:00|7185.1|7179.1|7189.1|7183.1|7190.1|7184.1|7185.1|7179.1|968
1734508800000|2024-12-18 08:00:00|7190.1|7184.1|7191.1|7185.1|7192.1|7186.1|7185.1|7179.1|1292
1734509100000|2024-12-18 08:05:00|7190.1|7184.1|7193.1|7187.1|7196.1|7190.1|7185.1|7179.1|1637
1734509400000|2024-12-18 08:10:00|7192.1|7186.1|7184.1|7178.1|7193.1|7187.1|7182.1|7176.1|846
1734509700000|2024-12-18 08:15:00|7183.1|7177.1|7186.1|7180.1|7188.1|7182.1|7182.1|7176.1|709
1734510000000|2024-12-18 08:20:00|7187.1|7181.1|7178.1|7172.1|7187.1|7181.1|7177.1|7171.1|383
1734510300000|2024-12-18 08:25:00|7177.1|7171.1|7177.1|7171.1|7184.1|7178.1|7176.1|7170.1|1006
1734510600000|2024-12-18 08:30:00|7186.3|7168.3|7186.5|7168.5|7186.9|7168.9|7185.6|7167.6|367
1734510900000|2024-12-18 08:35:00|7186.4|7168.4|7185.5|7167.5|7186.4|7168.4|7185.4|7167.4|285
1734511200000|2024-12-18 08:40:00|7185.3|7167.3|7184.6|7166.6|7185.7|7167.7|7184.1|7166.1|0
1734511500000|2024-12-18 08:45:00|7184.5|7166.5|7185.9|7167.9|7186.2|7168.2|7184.3|7166.3|0
1734511800000|2024-12-18 08:50:00|7185.8|7167.8|7183.2|7165.2|7185.8|7167.8|7183.2|7165.2|0
1734512100000|2024-12-18 08:55:00|7183.3|7165.3|7184.4|7166.4|7185.6|7167.6|7183|7165|0
1734512400000|2024-12-18 09:00:00|7184.2|7166.2|7184.5|7166.5|7184.8|7166.8|7183.2|7165.2|0
1734512700000|2024-12-18 09:05:00|7184.4|7166.4|7183.5|7165.5|7185|7167|7183|7165|0
1734513000000|2024-12-18 09:10:00|7183.6|7165.6|7186.1|7168.1|7186.1|7168.1|7183.5|7165.5|0
1734513300000|2024-12-18 09:15:00|7182.1|7176.1|7178.1|7172.1|7187.1|7181.1|7177.1|7171.1|225
1734513600000|2024-12-18 09:20:00|7177.1|7171.1|7169.1|7163.1|7177.1|7171.1|7168.1|7162.1|74
1734513900000|2024-12-18 09:25:00|7170.1|7164.1|7159.1|7153.1|7170.1|7164.1|7158.1|7152.1|1150
1734514200000|2024-12-18 09:30:00|7156.1|7150.1|7156.1|7150.1|7163.1|7157.1|7155.1|7149.1|79
1734514500000|2024-12-18 09:35:00|7155.1|7149.1|7149.1|7143.1|7156.1|7150.1|7146.1|7140.1|151
1734514800000|2024-12-18 09:40:00|7150.1|7144.1|7154.1|7148.1|7158.1|7152.1|7149.1|7143.1|81
1734515100000|2024-12-18 09:45:00|7157.1|7151.1|7160.1|7154.1|7161.1|7155.1|7157.1|7151.1|22
1734515400000|2024-12-18 09:50:00|7162.1|7156.1|7162.1|7156.1|7163.1|7157.1|7162.1|7156.1|42
1734515700000|2024-12-18 09:55:00|7163.1|7157.1|7165.1|7159.1|7166.1|7160.1|7162.1|7156.1|228
1734516000000|2024-12-18 10:00:00|7165.6|7159.6|7164.1|7158.1|7165.6|7159.6|7162.6|7156.6|44
1734516300000|2024-12-18 10:05:00|7164.6|7158.6|7160.6|7154.6|7164.6|7158.6|7157.1|7151.1|148
1734516600000|2024-12-18 10:10:00|7161.1|7155.1|7166.6|7160.6|7167.6|7161.6|7161.1|7155.1|128
1734516900000|2024-12-18 10:15:00|7168.6|7162.6|7168.1|7162.1|7169.1|7163.1|7164.6|7158.6|138
1734517200000|2024-12-18 10:20:00|7167.6|7161.6|7168.1|7162.1|7169.6|7163.6|7167.1|7161.1|12
1734517500000|2024-12-18 10:25:00|7167.6|7161.6|7169.1|7163.1|7171.6|7165.6|7167.6|7161.6|12
1734517800000|2024-12-18 10:30:00|7169.6|7163.6|7168.6|7162.6|7171.6|7165.6|7168.6|7162.6|23
1734518100000|2024-12-18 10:35:00|7169.1|7163.1|7170.1|7164.1|7170.6|7164.6|7168.6|7162.6|10
1734518400000|2024-12-18 10:40:00|7169.6|7163.6|7174.1|7168.1|7175.6|7169.6|7169.6|7163.6|102
1734518700000|2024-12-18 10:45:00|7174.6|7168.6|7175.6|7169.6|7176.6|7170.6|7173.6|7167.6|52
1734519000000|2024-12-18 10:50:00|7176.1|7170.1|7176.6|7170.6|7177.6|7171.6|7175.6|7169.6|39
1734519300000|2024-12-18 10:55:00|7177.1|7171.1|7176.1|7170.1|7177.6|7171.6|7173.6|7167.6|48
1734519600000|2024-12-18 11:00:00|7176.6|7170.6|7177.6|7171.6|7177.6|7171.6|7175.6|7169.6|49
1734519900000|2024-12-18 11:05:00|7178.1|7172.1|7178.6|7172.6|7178.6|7172.6|7176.1|7170.1|35
1734520200000|2024-12-18 11:10:00|7179.1|7173.1|7177.6|7171.6|7179.1|7173.1|7175.6|7169.6|15
1734520500000|2024-12-18 11:15:00|7178.1|7172.1|7177.6|7171.6|7179.6|7173.6|7176.6|7170.6|55
1734520800000|2024-12-18 11:20:00|7177.1|7171.1|7173.6|7167.6|7179.1|7173.1|7173.6|7167.6|19
1734521100000|2024-12-18 11:25:00|7174.1|7168.1|7173.1|7167.1|7176.1|7170.1|7172.6|7166.6|72
1734521400000|2024-12-18 11:30:00|7172.6|7166.6|7171.6|7165.6|7173.6|7167.6|7169.6|7163.6|20
1734521700000|2024-12-18 11:35:00|7171.1|7165.1|7171.1|7165.1|7172.1|7166.1|7169.6|7163.6|15
1734522000000|2024-12-18 11:40:00|7170.6|7164.6|7169.1|7163.1|7170.6|7164.6|7168.6|7162.6|61
1734522300000|2024-12-18 11:45:00|7168.6|7162.6|7169.6|7163.6|7170.6|7164.6|7168.6|7162.6|19
1734522600000|2024-12-18 11:50:00|7169.1|7163.1|7167.6|7161.6|7169.6|7163.6|7165.1|7159.1|40
1734522900000|2024-12-18 11:55:00|7168.1|7162.1|7165.1|7159.1|7168.6|7162.6|7163.6|7157.6|33
1734523200000|2024-12-18 12:00:00|7165.6|7159.6|7166.6|7160.6|7168.1|7162.1|7164.6|7158.6|14
1734523500000|2024-12-18 12:05:00|7167.1|7161.1|7166.1|7160.1|7168.6|7162.6|7165.6|7159.6|81
1734523800000|2024-12-18 12:10:00|7166.6|7160.6|7167.6|7161.6|7168.6|7162.6|7165.6|7159.6|15
1734524100000|2024-12-18 12:15:00|7168.1|7162.1|7172.1|7166.1|7173.6|7167.6|7167.6|7161.6|46
1734524400000|2024-12-18 12:20:00|7172.6|7166.6|7172.6|7166.6|7173.6|7167.6|7170.1|7164.1|17
1734524700000|2024-12-18 12:25:00|7173.6|7167.6|7169.6|7163.6|7173.6|7167.6|7169.6|7163.6|22
1734525000000|2024-12-18 12:30:00|7169.1|7163.1|7170.6|7164.6|7171.1|7165.1|7169.1|7163.1|27
1734525300000|2024-12-18 12:35:00|7169.6|7163.6|7170.1|7164.1|7173.1|7167.1|7169.1|7163.1|31
1734525600000|2024-12-18 12:40:00|7170.6|7164.6|7168.1|7162.1|7171.1|7165.1|7168.1|7162.1|7
1734525900000|2024-12-18 12:45:00|7168.6|7162.6|7172.1|7166.1|7172.1|7166.1|7168.1|7162.1|13
1734526200000|2024-12-18 12:50:00|7171.6|7165.6|7172.1|7166.1|7172.6|7166.6|7170.6|7164.6|8
1734526500000|2024-12-18 12:55:00|7172.6|7166.6|7166.6|7160.6|7173.1|7167.1|7165.6|7159.6|20
1734526800000|2024-12-18 13:00:00|7167.1|7161.1|7166.6|7160.6|7167.6|7161.6|7162.1|7156.1|23
1734527100000|2024-12-18 13:05:00|7166.1|7160.1|7168.6|7162.6|7169.6|7163.6|7165.6|7159.6|16
1734527400000|2024-12-18 13:10:00|7169.1|7163.1|7171.6|7165.6|7171.6|7165.6|7168.1|7162.1|21
1734527700000|2024-12-18 13:15:00|7171.1|7165.1|7169.1|7163.1|7171.6|7165.6|7167.1|7161.1|14
1734528000000|2024-12-18 13:20:00|7168.6|7162.6|7168.1|7162.1|7168.6|7162.6|7166.1|7160.1|14
1734528300000|2024-12-18 13:25:00|7168.6|7162.6|7168.1|7162.1|7169.1|7163.1|7166.6|7160.6|2
1734528600000|2024-12-18 13:30:00|7167.6|7161.6|7165.6|7159.6|7167.6|7161.6|7163.6|7157.6|33
1734528900000|2024-12-18 13:35:00|7165.1|7159.1|7166.1|7160.1|7166.6|7160.6|7164.1|7158.1|15
1734529200000|2024-12-18 13:40:00|7165.6|7159.6|7162.6|7156.6|7166.1|7160.1|7162.6|7156.6|15
1734529500000|2024-12-18 13:45:00|7162.1|7156.1|7162.1|7156.1|7162.6|7156.6|7159.6|7153.6|57
1734529800000|2024-12-18 13:50:00|7162.6|7156.6|7162.1|7156.1|7163.1|7157.1|7160.6|7154.6|10
1734530100000|2024-12-18 13:55:00|7162.6|7156.6|7162.6|7156.6|7165.6|7159.6|7161.6|7155.6|31
1734530400000|2024-12-18 14:00:00|7162.1|7156.1|7159.1|7153.1|7164.6|7158.6|7158.6|7152.6|22
1734530700000|2024-12-18 14:05:00|7159.6|7153.6|7163.6|7157.6|7163.6|7157.6|7159.1|7153.1|46
1734531000000|2024-12-18 14:10:00|7164.1|7158.1|7163.1|7157.1|7164.6|7158.6|7162.1|7156.1|15
1734531300000|2024-12-18 14:15:00|7163.6|7157.6|7164.6|7158.6|7164.6|7158.6|7163.1|7157.1|31
1734531600000|2024-12-18 14:20:00|7164.1|7158.1|7162.1|7156.1|7164.6|7158.6|7161.6|7155.6|15
1734531900000|2024-12-18 14:25:00|7161.6|7155.6|7159.1|7153.1|7161.6|7155.6|7158.6|7152.6|27
1734532200000|2024-12-18 14:30:00|7159.6|7153.6|7165.6|7159.6|7171.6|7165.6|7155.6|7149.6|900
1734532500000|2024-12-18 14:35:00|7165.1|7159.1|7184.6|7178.6|7188.1|7182.1|7162.6|7156.6|271
1734532800000|2024-12-18 14:40:00|7185.6|7179.6|7171.1|7165.1|7186.1|7180.1|7170.6|7164.6|274
1734533100000|2024-12-18 14:45:00|7171.6|7165.6|7168.6|7162.6|7173.6|7167.6|7167.6|7161.6|144
1734533400000|2024-12-18 14:50:00|7167.6|7161.6|7159.1|7153.1|7172.6|7166.6|7157.6|7151.6|215
1734533700000|2024-12-18 14:55:00|7159.6|7153.6|7151.6|7145.6|7159.6|7153.6|7148.6|7142.6|324
1734534000000|2024-12-18 15:00:00|7151.1|7145.1|7153.6|7147.6|7154.6|7148.6|7147.6|7141.6|486
1734534300000|2024-12-18 15:05:00|7153.1|7147.1|7155.1|7149.1|7158.6|7152.6|7153.1|7147.1|219
1734534600000|2024-12-18 15:10:00|7154.6|7148.6|7162.1|7156.1|7162.6|7156.6|7153.6|7147.6|133
1734534900000|2024-12-18 15:15:00|7162.6|7156.6|7162.1|7156.1|7164.6|7158.6|7161.6|7155.6|85
1734535200000|2024-12-18 15:20:00|7162.6|7156.6|7167.1|7161.1|7169.1|7163.1|7162.1|7156.1|101
1734535500000|2024-12-18 15:25:00|7166.6|7160.6|7170.1|7164.1|7171.6|7165.6|7163.6|7157.6|126
1734535800000|2024-12-18 15:30:00|7169.6|7163.6|7170.1|7164.1|7173.6|7167.6|7167.1|7161.1|60
1734536100000|2024-12-18 15:35:00|7170.6|7164.6|7170.6|7164.6|7173.6|7167.6|7169.1|7163.1|41
1734536400000|2024-12-18 15:40:00|7170.1|7164.1|7167.6|7161.6|7171.6|7165.6|7161.1|7155.1|371
1734536700000|2024-12-18 15:45:00|7167.1|7161.1|7167.1|7161.1|7168.1|7162.1|7162.6|7156.6|74
1734537000000|2024-12-18 15:50:00|7166.6|7160.6|7165.1|7159.1|7169.6|7163.6|7164.6|7158.6|103
1734537300000|2024-12-18 15:55:00|7164.6|7158.6|7166.1|7160.1|7169.6|7163.6|7162.6|7156.6|103
1734537600000|2024-12-18 16:00:00|7168.1|7162.1|7162.1|7156.1|7168.1|7162.1|7161.1|7155.1|64
1734537900000|2024-12-18 16:05:00|7161.1|7155.1|7160.1|7154.1|7165.1|7159.1|7159.1|7153.1|169
1734538200000|2024-12-18 16:10:00|7161.1|7155.1|7166.1|7160.1|7166.1|7160.1|7161.1|7155.1|67
1734538500000|2024-12-18 16:15:00|7165.1|7159.1|7165.1|7159.1|7167.1|7161.1|7163.1|7157.1|95
1734538800000|2024-12-18 16:20:00|7166.1|7160.1|7166.1|7160.1|7169.1|7163.1|7163.1|7157.1|197
1734539100000|2024-12-18 16:25:00|7165.1|7159.1|7166.1|7160.1|7167.1|7161.1|7164.1|7158.1|134
1734539400000|2024-12-18 16:30:00|7167.1|7161.1|7160.1|7154.1|7167.1|7161.1|7158.1|7152.1|140
1734539700000|2024-12-18 16:35:00|7159.1|7153.1|7159.1|7153.1|7160.1|7154.1|7158.1|7152.1|87
1734540000000|2024-12-18 16:40:00|7160.1|7154.1|7158.1|7152.1|7160.1|7154.1|7158.1|7152.1|22
1734540300000|2024-12-18 16:45:00|7157.1|7151.1|7155.1|7149.1|7158.1|7152.1|7155.1|7149.1|64
1734540600000|2024-12-18 16:50:00|7156.1|7150.1|7159.1|7153.1|7159.1|7153.1|7156.1|7150.1|100
1734540900000|2024-12-18 16:55:00|7158.1|7152.1|7158.1|7152.1|7159.1|7153.1|7155.1|7149.1|102
1734541200000|2024-12-18 17:00:00|7159.1|7153.1|7163.1|7157.1|7163.1|7157.1|7159.1|7153.1|67
1734541500000|2024-12-18 17:05:00|7161.1|7155.1|7155.1|7149.1|7161.1|7155.1|7154.1|7148.1|64
1734541800000|2024-12-18 17:10:00|7156.1|7150.1|7155.1|7149.1|7156.1|7150.1|7153.1|7147.1|45
1734542100000|2024-12-18 17:15:00|7156.1|7150.1|7159.1|7153.1|7160.1|7154.1|7156.1|7150.1|26
1734542400000|2024-12-18 17:20:00|7160.1|7154.1|7162.1|7156.1|7162.1|7156.1|7159.1|7153.1|41
1734542700000|2024-12-18 17:25:00|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|7163.1|7157.1|29
1734543000000|2024-12-18 17:30:00|7162.1|7156.1|7161.1|7155.1|7162.1|7156.1|7158.1|7152.1|53
1734543300000|2024-12-18 17:35:00|7163.1|7157.1|7158.1|7152.1|7164.1|7158.1|7158.1|7152.1|41
1734543600000|2024-12-18 17:40:00|7159.1|7153.1|7159.1|7153.1|7159.1|7153.1|7158.1|7152.1|23
1734543900000|2024-12-18 17:45:00|7158.1|7152.1|7157.1|7151.1|7158.1|7152.1|7156.1|7150.1|30
1734544200000|2024-12-18 17:50:00|7158.1|7152.1|7159.1|7153.1|7159.1|7153.1|7157.1|7151.1|40
1734544500000|2024-12-18 17:55:00|7160.1|7154.1|7159.1|7153.1|7160.1|7154.1|7159.1|7153.1|24
1734544800000|2024-12-18 18:00:00|7160.1|7154.1|7157.1|7151.1|7160.1|7154.1|7157.1|7151.1|24
1734545100000|2024-12-18 18:05:00|7158.1|7152.1|7159.1|7153.1|7159.1|7153.1|7156.1|7150.1|46
1734545400000|2024-12-18 18:10:00|7160.1|7154.1|7160.1|7154.1|7162.1|7156.1|7159.1|7153.1|39
1734545700000|2024-12-18 18:15:00|7161.1|7155.1|7162.1|7156.1|7163.1|7157.1|7160.1|7154.1|89
1734546000000|2024-12-18 18:20:00|7163.1|7157.1|7164.1|7158.1|7165.1|7159.1|7162.1|7156.1|92
1734546300000|2024-12-18 18:25:00|7165.1|7159.1|7164.1|7158.1|7166.1|7160.1|7164.1|7158.1|37
1734546600000|2024-12-18 18:30:00|7165.1|7159.1|7167.1|7161.1|7167.1|7161.1|7164.1|7158.1|29
1734546900000|2024-12-18 18:35:00|7166.1|7160.1|7165.1|7159.1|7166.1|7160.1|7165.1|7159.1|12
1734547200000|2024-12-18 18:40:00|7164.1|7158.1|7162.1|7156.1|7164.1|7158.1|7162.1|7156.1|62
1734547500000|2024-12-18 18:45:00|7164.1|7158.1|7166.1|7160.1|7166.1|7160.1|7164.1|7158.1|58
1734547800000|2024-12-18 18:50:00|7167.1|7161.1|7168.1|7162.1|7168.1|7162.1|7166.1|7160.1|58
1734548100000|2024-12-18 18:55:00|7169.1|7163.1|7171.5|7153.5|7174.1|7168.1|7166.1|7153.5|185
1734548400000|2024-12-18 19:00:00|7171.6|7153.6|7156.5|7138.5|7171.7|7153.7|7154.9|7136.9|0
1734548700000|2024-12-18 19:05:00|7156.4|7138.4|7141|7123|7156.5|7138.5|7140.6|7122.6|0
1734549000000|2024-12-18 19:10:00|7141.1|7123.1|7136.8|7118.8|7143.1|7125.1|7136.8|7118.8|0
1734549300000|2024-12-18 19:15:00|7136.9|7118.9|7129.7|7111.7|7137.5|7119.5|7126.4|7108.4|0
1734549600000|2024-12-18 19:20:00|7129.9|7111.9|7137.6|7119.6|7138.5|7120.5|7129.8|7111.8|0
1734549900000|2024-12-18 19:25:00|7137.5|7119.5|7128.4|7110.4|7139.4|7121.4|7128.3|7110.3|0
1734550200000|2024-12-18 19:30:00|7128.5|7110.5|7135.8|7117.8|7138.6|7120.6|7124|7106|0
1734550500000|2024-12-18 19:35:00|7135.7|7117.7|7122|7104|7136.5|7118.5|7118.4|7100.4|0
1734550800000|2024-12-18 19:40:00|7121.9|7103.9|7114.5|7096.5|7125.7|7107.7|7113.6|7095.6|0
1734551100000|2024-12-18 19:45:00|7114.4|7096.4|7112.5|7094.5|7116.4|7098.4|7107|7089|0
1734551400000|2024-12-18 19:50:00|7112.6|7094.6|7106.5|7088.5|7113.3|7095.3|7104.8|7086.8|0
1734551700000|2024-12-18 19:55:00|7106.4|7088.4|7095.9|7077.9|7106.7|7088.7|7095.3|7077.3|0
1734552000000|2024-12-18 20:00:00|7096|7078|7096|7078|7100.8|7082.8|7095.4|7077.4|0
1734552300000|2024-12-18 20:05:00|7095.9|7077.9|7098.4|7080.4|7100.9|7082.9|7092.8|7074.8|0
1734552600000|2024-12-18 20:10:00|7098.5|7080.5|7094.1|7076.1|7098.6|7080.6|7091.4|7073.4|0
1734552900000|2024-12-18 20:15:00|7094|7076|7080.3|7062.3|7094.5|7076.5|7077.4|7059.4|0
1734553200000|2024-12-18 20:20:00|7080.5|7062.5|7087.7|7069.7|7092.7|7074.7|7079.9|7061.9|0
1734553500000|2024-12-18 20:25:00|7087.6|7069.6|7075.3|7057.3|7087.9|7069.9|7074.6|7056.6|0
1734553800000|2024-12-18 20:30:00|7075.4|7057.4|7068.2|7050.2|7078.6|7060.6|7066.6|7048.6|0
1734554100000|2024-12-18 20:35:00|7068.1|7050.1|7055.5|7037.5|7068.3|7050.3|7055.3|7037.3|0
1734554400000|2024-12-18 20:40:00|7055.3|7037.3|7044.5|7026.5|7055.3|7037.3|7042.9|7024.9|0
1734554700000|2024-12-18 20:45:00|7044.3|7026.3|7061.6|7043.6|7061.6|7043.6|7043.2|7025.2|0
1734555000000|2024-12-18 20:50:00|7061.9|7043.9|7067.7|7049.7|7069.4|7051.4|7061.3|7043.3|0
1734555300000|2024-12-18 20:55:00|7067.1|7049.1|7046|7028|7067.1|7049.1|7041.4|7023.4|0
1734555600000|2024-12-18 21:00:00|7045.8|7027.8|7030.5|7012.5|7049.1|7031.1|7021.7|7003.7|0
1734555900000|2024-12-18 21:05:00|7030.6|7012.6|7021.4|7003.4|7030.8|7012.8|7017.9|6999.9|0
1734556200000|2024-12-18 21:10:00|7021.5|7003.5|7037.6|7019.6|7038.9|7020.9|7018.1|7000.1|0
1734556500000|2024-12-18 21:15:00|7037.8|7019.8|7035.9|7017.9|7045.1|7027.1|7031.1|7013.1|0
1734556800000|2024-12-18 21:20:00|7036.3|7018.3|7046.8|7028.8|7047|7029|7036.3|7018.3|0
1734557100000|2024-12-18 21:25:00|7046.6|7028.6|7044.9|7026.9|7047.2|7029.2|7035.5|7017.5|0
1734557400000|2024-12-18 21:30:00|7045|7027|7042.4|7024.4|7047.9|7029.9|7041.3|7023.3|0
1734557700000|2024-12-18 21:35:00|7042.2|7024.2|7041.6|7023.6|7045.1|7027.1|7037.6|7019.6|0
1734558000000|2024-12-18 21:40:00|7041.5|7023.5|7039.2|7021.2|7041.8|7023.8|7036.6|7018.6|0
1734558300000|2024-12-18 21:45:00|7040.1|7022.1|7045.9|7027.9|7047.4|7029.4|7040.1|7022.1|0
1734558600000|2024-12-18 21:50:00|7045.7|7027.7|7047.4|7029.4|7048.4|7030.4|7043.6|7025.6|0
1734558900000|2024-12-18 21:55:00|7047.6|7029.6|7045.1|7027.1|7048.2|7030.2|7043.4|7025.4|0
1734559200000|2024-12-18 22:00:00|7045.3|7027.3|7045.8|7027.8|7045.9|7027.9|7044.4|7026.4|0
1734559500000|2024-12-18 22:05:00|7045.9|7027.9|7046.8|7028.8|7047.3|7029.3|7044.9|7026.9|0
1734559800000|2024-12-18 22:10:00|7047.3|7029.3|7047.1|7029.1|7047.3|7029.3|7046.2|7028.2|0
1734560100000|2024-12-18 22:15:00|7047.2|7029.2|7051.3|7033.3|7051.3|7033.3|7046.4|7028.4|0
1734560400000|2024-12-18 22:20:00|7051.2|7033.2|7051.2|7033.2|7051.7|7033.7|7050.6|7032.6|0
1734560700000|2024-12-18 22:25:00|7051.1|7033.1|7050.8|7032.8|7051.4|7033.4|7050.7|7032.7|0
1734561000000|2024-12-18 22:30:00|7050.9|7032.9|7050.8|7032.8|7050.9|7032.9|7050.7|7032.7|0
1734561300000|2024-12-18 22:35:00|7050.7|7032.7|7051.2|7033.2|7051.2|7033.2|7050.7|7032.7|0
1734561600000|2024-12-18 22:40:00|7051.3|7033.3|7051|7033|7051.6|7033.6|7051|7033|0
1734561900000|2024-12-18 22:45:00|7050.9|7032.9|7052|7034|7052|7034|7050.8|7032.8|0
1734562200000|2024-12-18 22:50:00|7052.1|7034.1|7051.9|7033.9|7052.2|7034.2|7051.9|7033.9|0
1734562500000|2024-12-18 22:55:00|7052.1|7034.1|7053.5|7035.5|7053.8|7035.8|7052|7034|0
1734562800000|2024-12-18 23:00:00|7056.1|7038.1|7057|7039|7057.7|7039.7|7048.9|7030.9|0
1734563100000|2024-12-18 23:05:00|7057.1|7039.1|7055.3|7037.3|7058.2|7040.2|7055|7037|0
1734563400000|2024-12-18 23:10:00|7055.2|7037.2|7057.3|7039.3|7058.2|7040.2|7054.2|7036.2|0
1734563700000|2024-12-18 23:15:00|7057.2|7039.2|7056.7|7038.7|7057.8|7039.8|7054.6|7036.6|0
1734564000000|2024-12-18 23:20:00|7056.9|7038.9|7056.9|7038.9|7057.7|7039.7|7056.5|7038.5|0
1734564300000|2024-12-18 23:25:00|7057.1|7039.1|7061.2|7043.2|7061.5|7043.5|7056.7|7038.7|0
1734564600000|2024-12-18 23:30:00|7061.3|7043.3|7058.4|7040.4|7061.5|7043.5|7057.5|7039.5|0
1734564900000|2024-12-18 23:35:00|7058.3|7040.3|7054.1|7036.1|7058.4|7040.4|7053.7|7035.7|0
1734565200000|2024-12-18 23:40:00|7053.9|7035.9|7051.7|7033.7|7055.2|7037.2|7048.4|7030.4|0
1734565500000|2024-12-18 23:45:00|7051.5|7033.5|7052.3|7034.3|7054.7|7036.7|7050.4|7032.4|0
1734565800000|2024-12-18 23:50:00|7052.2|7034.2|7052|7034|7053.4|7035.4|7050.5|7032.5|0
1734566100000|2024-12-18 23:55:00|7051.9|7033.9|7050.3|7032.3|7052.6|7034.6|7049.8|7031.8|0
1734566400000|2024-12-19 00:00:00|7050.5|7032.5|7052.4|7034.4|7053.8|7035.8|7050.5|7032.5|0
1734566700000|2024-12-19 00:05:00|7052.5|7034.5|7051.5|7033.5|7052.8|7034.8|7049.9|7031.9|0
1734567000000|2024-12-19 00:10:00|7051.7|7033.7|7052.1|7034.1|7052.6|7034.6|7050.3|7032.3|0
1734567300000|2024-12-19 00:15:00|7052.2|7034.2|7053.8|7035.8|7054.5|7036.5|7051.9|7033.9|0
1734567600000|2024-12-19 00:20:00|7053.9|7035.9|7053.7|7035.7|7054.4|7036.4|7051.7|7033.7|0
1734567900000|2024-12-19 00:25:00|7053.9|7035.9|7059.3|7041.3|7059.8|7041.8|7053.7|7035.7|0
1734568200000|2024-12-19 00:30:00|7059.1|7041.1|7058.6|7040.6|7060.5|7042.5|7057|7039|0
1734568500000|2024-12-19 00:35:00|7058.7|7040.7|7058.7|7040.7|7060.3|7042.3|7058.3|7040.3|0
1734568800000|2024-12-19 00:40:00|7058.6|7040.6|7059.2|7041.2|7060.4|7042.4|7058.2|7040.2|0
1734569100000|2024-12-19 00:45:00|7059.1|7041.1|7058.4|7040.4|7059.6|7041.6|7058.2|7040.2|0
1734569400000|2024-12-19 00:50:00|7058.3|7040.3|7058.4|7040.4|7058.6|7040.6|7056.7|7038.7|0
1734569700000|2024-12-19 00:55:00|7058.3|7040.3|7069.2|7051.2|7073.1|7055.1|7058|7040|0
1734570000000|2024-12-19 01:00:00|7069.1|7051.1|7070.4|7052.4|7071.2|7053.2|7068.9|7050.9|0
1734570300000|2024-12-19 01:05:00|7070.5|7052.5|7072.8|7054.8|7072.8|7054.8|7070.5|7052.5|0
1734570600000|2024-12-19 01:10:00|7073.1|7055.1|7071.8|7053.8|7073.1|7055.1|7071.6|7053.6|0
1734570900000|2024-12-19 01:15:00|7071.3|7053.3|7088.7|7082.7|7096.7|7090.7|7055.7|7049.7|3202
1734571200000|2024-12-19 01:20:00|7089.7|7083.7|7106.7|7100.7|7108.7|7102.7|7087.7|7081.7|1761
1734571500000|2024-12-19 01:25:00|7107.7|7101.7|7096.7|7090.7|7108.7|7102.7|7096.7|7090.7|893
1734571800000|2024-12-19 01:30:00|7095.7|7089.7|7095.7|7089.7|7108.7|7102.7|7083.7|7077.7|3881
1734572100000|2024-12-19 01:35:00|7096.7|7090.7|7119.7|7113.7|7130.7|7124.7|7091.7|7085.7|2527
1734572400000|2024-12-19 01:40:00|7118.7|7112.7|7122.7|7116.7|7134.7|7128.7|7103.7|7097.7|2000
1734572700000|2024-12-19 01:45:00|7121.7|7115.7|7135.7|7129.7|7135.7|7129.7|7110.7|7104.7|1407
1734573000000|2024-12-19 01:50:00|7134.7|7128.7|7130.7|7124.7|7143.7|7137.7|7128.7|7122.7|1531
1734573300000|2024-12-19 01:55:00|7129.7|7123.7|7127.7|7121.7|7139.7|7133.7|7121.7|7115.7|1297
1734573600000|2024-12-19 02:00:00|7126.7|7120.7|7114.7|7108.7|7127.7|7121.7|7112.7|7106.7|1127
1734573900000|2024-12-19 02:05:00|7113.7|7107.7|7112.7|7106.7|7122.7|7116.7|7109.7|7103.7|1523
1734574200000|2024-12-19 02:10:00|7111.7|7105.7|7106.7|7100.7|7131.7|7125.7|7105.7|7099.7|1380
1734574500000|2024-12-19 02:15:00|7107.7|7101.7|7117.7|7111.7|7118.7|7112.7|7107.7|7101.7|786
1734574800000|2024-12-19 02:20:00|7116.7|7110.7|7122.7|7116.7|7125.7|7119.7|7110.7|7104.7|779
1734575100000|2024-12-19 02:25:00|7121.7|7115.7|7104.7|7098.7|7122.7|7116.7|7103.7|7097.7|1361
1734575400000|2024-12-19 02:30:00|7105.7|7099.7|7103.7|7097.7|7112.7|7106.7|7098.7|7092.7|1390
1734575700000|2024-12-19 02:35:00|7104.7|7098.7|7115.7|7109.7|7116.7|7110.7|7095.7|7089.7|1152
1734576000000|2024-12-19 02:40:00|7114.7|7108.7|7108.7|7102.7|7117.7|7111.7|7099.7|7093.7|799
1734576300000|2024-12-19 02:45:00|7109.7|7103.7|7122.7|7116.7|7126.7|7120.7|7109.7|7103.7|712
1734576600000|2024-12-19 02:50:00|7123.7|7117.7|7118.7|7112.7|7128.7|7122.7|7116.7|7110.7|1113
1734576900000|2024-12-19 02:55:00|7116.7|7110.7|7114.7|7108.7|7121.7|7115.7|7112.7|7106.7|432
1734577200000|2024-12-19 03:00:00|7113.7|7107.7|7110.7|7104.7|7115.7|7109.7|7108.7|7102.7|683
1734577500000|2024-12-19 03:05:00|7111.7|7105.7|7114.7|7108.7|7122.7|7116.7|7105.7|7099.7|581
1734577800000|2024-12-19 03:10:00|7113.7|7107.7|7112.7|7106.7|7122.7|7116.7|7110.7|7104.7|543
1734578100000|2024-12-19 03:15:00|7113.7|7107.7|7111.7|7105.7|7115.7|7109.7|7105.7|7099.7|506
1734578400000|2024-12-19 03:20:00|7110.7|7104.7|7114.7|7108.7|7124.7|7118.7|7107.7|7101.7|769
1734578700000|2024-12-19 03:25:00|7115.7|7109.7|7118.7|7112.7|7122.7|7116.7|7115.7|7109.7|722
1734579000000|2024-12-19 03:30:00|7117.7|7111.7|7120.7|7114.7|7122.7|7116.7|7113.7|7107.7|591
1734579300000|2024-12-19 03:35:00|7121.7|7115.7|7117.7|7111.7|7123.7|7117.7|7117.7|7111.7|296
1734579600000|2024-12-19 03:40:00|7118.7|7112.7|7112.7|7106.7|7119.7|7113.7|7112.7|7106.7|508
1734579900000|2024-12-19 03:45:00|7113.7|7107.7|7114.7|7108.7|7116.7|7110.7|7113.7|7107.7|277
1734580200000|2024-12-19 03:50:00|7115.7|7109.7|7118.7|7112.7|7119.7|7113.7|7114.7|7108.7|209
1734580500000|2024-12-19 03:55:00|7119.7|7113.7|7122.7|7116.7|7124.7|7118.7|7119.7|7113.7|369
1734580800000|2024-12-19 04:00:00|7127.7|7109.7|7126.3|7108.3|7128.5|7110.5|7126|7108|0
1734581100000|2024-12-19 04:05:00|7126.5|7108.5|7128.1|7110.1|7128.3|7110.3|7125.8|7107.8|0
1734581400000|2024-12-19 04:10:00|7128.4|7110.4|7127.9|7109.9|7128.8|7110.8|7127.5|7109.5|0
1734581700000|2024-12-19 04:15:00|7128|7110|7129.4|7111.4|7129.6|7111.6|7127.7|7109.7|0
1734582000000|2024-12-19 04:20:00|7129.3|7111.3|7129.2|7111.2|7129.9|7111.9|7128.5|7110.5|0
1734582300000|2024-12-19 04:25:00|7129.1|7111.1|7129.1|7111.1|7129.8|7111.8|7128.5|7110.5|0
1734582600000|2024-12-19 04:30:00|7129.2|7111.2|7129.9|7111.9|7130.1|7112.1|7128.7|7110.7|0
1734582900000|2024-12-19 04:35:00|7129.8|7111.8|7127.7|7109.7|7129.9|7111.9|7127.6|7109.6|0
1734583200000|2024-12-19 04:40:00|7127.8|7109.8|7125.8|7107.8|7127.9|7109.9|7125.4|7107.4|0
1734583500000|2024-12-19 04:45:00|7125.7|7107.7|7126.1|7108.1|7126.8|7108.8|7125.5|7107.5|0
1734583800000|2024-12-19 04:50:00|7126.3|7108.3|7127.9|7109.9|7127.9|7109.9|7126.3|7108.3|0
1734584100000|2024-12-19 04:55:00|7127.7|7109.7|7127.3|7109.3|7127.7|7109.7|7127.1|7109.1|1
1734584400000|2024-12-19 05:00:00|7121.7|7115.7|7116.7|7110.7|7130.7|7124.7|7114.7|7108.7|1464
1734584700000|2024-12-19 05:05:00|7114.7|7108.7|7137.7|7131.7|7145.7|7139.7|7113.7|7107.7|1506
1734585000000|2024-12-19 05:10:00|7136.7|7130.7|7144.7|7138.7|7148.7|7142.7|7132.7|7126.7|1147
1734585300000|2024-12-19 05:15:00|7145.7|7139.7|7135.7|7129.7|7146.7|7140.7|7133.7|7127.7|1057
1734585600000|2024-12-19 05:20:00|7136.7|7130.7|7145.7|7139.7|7150.7|7144.7|7132.7|7126.7|496
1734585900000|2024-12-19 05:25:00|7147.7|7141.7|7150.7|7144.7|7151.7|7145.7|7143.7|7137.7|434
1734586200000|2024-12-19 05:30:00|7149.7|7143.7|7150.7|7144.7|7152.7|7146.7|7144.7|7138.7|472
1734586500000|2024-12-19 05:35:00|7151.7|7145.7|7150.7|7144.7|7155.7|7149.7|7145.7|7139.7|366
1734586800000|2024-12-19 05:40:00|7151.7|7145.7|7145.7|7139.7|7152.7|7146.7|7143.7|7137.7|545
1734587100000|2024-12-19 05:45:00|7144.7|7138.7|7136.7|7130.7|7148.7|7142.7|7136.7|7130.7|419
1734587400000|2024-12-19 05:50:00|7137.7|7131.7|7142.7|7136.7|7145.7|7139.7|7137.7|7131.7|479
1734587700000|2024-12-19 05:55:00|7141.7|7135.7|7135.7|7129.7|7145.7|7139.7|7133.7|7127.7|439
1734588000000|2024-12-19 06:00:00|7134.7|7128.7|7136.7|7130.7|7138.7|7132.7|7132.7|7126.7|523
1734588300000|2024-12-19 06:05:00|7137.7|7131.7|7147.7|7141.7|7147.7|7141.7|7137.7|7131.7|455
1734588600000|2024-12-19 06:10:00|7146.7|7140.7|7154.7|7148.7|7176.7|7170.7|7146.7|7140.7|1199
1734588900000|2024-12-19 06:15:00|7155.7|7149.7|7163.7|7157.7|7175.7|7169.7|7154.7|7148.7|892
1734589200000|2024-12-19 06:20:00|7164.7|7158.7|7180.7|7174.7|7182.7|7176.7|7164.7|7158.7|979
1734589500000|2024-12-19 06:25:00|7181.7|7175.7|7165.7|7159.7|7182.7|7176.7|7164.7|7158.7|908
1734589800000|2024-12-19 06:30:00|7164.7|7158.7|7150.7|7144.7|7176.7|7170.7|7149.7|7143.7|1019
1734590100000|2024-12-19 06:35:00|7151.7|7145.7|7156.7|7150.7|7159.7|7153.7|7151.7|7145.7|740
1734590400000|2024-12-19 06:40:00|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|7147.7|7141.7|819
1734590700000|2024-12-19 06:45:00|7154.7|7148.7|7160.7|7154.7|7160.7|7154.7|7152.7|7146.7|487
1734591000000|2024-12-19 06:50:00|7159.7|7153.7|7173.7|7167.7|7177.7|7171.7|7159.7|7153.7|936
1734591300000|2024-12-19 06:55:00|7174.7|7168.7|7183.7|7177.7|7183.7|7177.7|7174.7|7168.7|999
1734591600000|2024-12-19 07:00:00|7182.7|7176.7|7181.7|7175.7|7187.7|7181.7|7176.7|7170.7|1108
1734591900000|2024-12-19 07:05:00|7179.7|7173.7|7176.7|7170.7|7194.7|7188.7|7175.7|7169.7|1053
1734592200000|2024-12-19 07:10:00|7175.7|7169.7|7167.7|7161.7|7177.7|7171.7|7164.7|7158.7|1113
1734592500000|2024-12-19 07:15:00|7166.7|7160.7|7173.7|7167.7|7173.7|7167.7|7162.7|7156.7|686
1734592800000|2024-12-19 07:20:00|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|7166.7|7160.7|625
1734593100000|2024-12-19 07:25:00|7171.7|7165.7|7175.7|7169.7|7177.7|7171.7|7170.7|7164.7|544
1734593400000|2024-12-19 07:30:00|7174.7|7168.7|7164.7|7158.7|7174.7|7168.7|7163.7|7157.7|806
1734593700000|2024-12-19 07:35:00|7165.7|7159.7|7169.7|7163.7|7171.7|7165.7|7164.7|7158.7|664
1734594000000|2024-12-19 07:40:00|7168.7|7162.7|7163.7|7157.7|7168.7|7162.7|7158.7|7152.7|1084
1734594300000|2024-12-19 07:45:00|7162.7|7156.7|7162.7|7156.7|7166.7|7160.7|7160.7|7154.7|1107
1734594600000|2024-12-19 07:50:00|7161.7|7155.7|7158.7|7152.7|7162.7|7156.7|7156.7|7150.7|893
1734594900000|2024-12-19 07:55:00|7159.7|7153.7|7159.7|7153.7|7163.7|7157.7|7158.7|7152.7|1429
1734595200000|2024-12-19 08:00:00|7158.7|7152.7|7160.7|7154.7|7161.7|7155.7|7151.7|7145.7|1016
1734595500000|2024-12-19 08:05:00|7159.7|7153.7|7161.7|7155.7|7162.7|7156.7|7152.7|7146.7|1861
1734595800000|2024-12-19 08:10:00|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|7156.7|7150.7|1246
1734596100000|2024-12-19 08:15:00|7161.7|7155.7|7160.7|7154.7|7164.7|7158.7|7158.7|7152.7|730
1734596400000|2024-12-19 08:20:00|7161.7|7155.7|7165.7|7159.7|7171.7|7165.7|7160.7|7154.7|792
1734596700000|2024-12-19 08:25:00|7166.7|7160.7|7167.7|7161.7|7167.7|7161.7|7161.7|7155.7|648
1734597000000|2024-12-19 08:30:00|7171.4|7153.4|7172.7|7154.7|7175.3|7157.3|7170.1|7152.1|540
1734597300000|2024-12-19 08:35:00|7172.9|7154.9|7176.4|7158.4|7176.9|7158.9|7172.9|7154.9|27
1734597600000|2024-12-19 08:40:00|7176.3|7158.3|7175.5|7157.5|7176.8|7158.8|7173.9|7155.9|0
1734597900000|2024-12-19 08:45:00|7175.6|7157.6|7176.1|7158.1|7177.2|7159.2|7175|7157|0
1734598200000|2024-12-19 08:50:00|7176|7158|7176.8|7158.8|7177.7|7159.7|7175|7157|0
1734598500000|2024-12-19 08:55:00|7176.9|7158.9|7178.3|7160.3|7179.1|7161.1|7176.3|7158.3|0
1734598800000|2024-12-19 09:00:00|7178.1|7160.1|7177.3|7159.3|7179.2|7161.2|7176.8|7158.8|0
1734599100000|2024-12-19 09:05:00|7177.4|7159.4|7175.6|7157.6|7178.1|7160.1|7175|7157|0
1734599400000|2024-12-19 09:10:00|7175.2|7157.2|7174.7|7156.7|7176.6|7158.6|7173.7|7155.7|0
1734599700000|2024-12-19 09:15:00|7174.6|7156.6|7159.7|7153.7|7174.6|7164.7|7157.7|7151.7|486
1734600000000|2024-12-19 09:20:00|7158.7|7152.7|7153.7|7147.7|7158.7|7152.7|7150.7|7144.7|223
1734600300000|2024-12-19 09:25:00|7154.7|7148.7|7161.7|7155.7|7161.7|7155.7|7154.7|7148.7|79
1734600600000|2024-12-19 09:30:00|7162.7|7156.7|7166.7|7160.7|7169.7|7163.7|7162.7|7156.7|39
1734600900000|2024-12-19 09:35:00|7168.7|7162.7|7170.7|7164.7|7171.7|7165.7|7168.7|7162.7|55
1734601200000|2024-12-19 09:40:00|7171.7|7165.7|7170.7|7164.7|7177.7|7171.7|7170.7|7164.7|153
1734601500000|2024-12-19 09:45:00|7169.7|7163.7|7160.7|7154.7|7169.7|7163.7|7160.7|7154.7|61
1734601800000|2024-12-19 09:50:00|7159.7|7153.7|7159.7|7153.7|7160.7|7154.7|7156.7|7150.7|235
1734602100000|2024-12-19 09:55:00|7158.7|7152.7|7156.7|7150.7|7158.7|7152.7|7151.7|7145.7|103
1734602400000|2024-12-19 10:00:00|7156.2|7150.2|7154.7|7148.7|7159.2|7153.2|7152.7|7146.7|83
1734602700000|2024-12-19 10:05:00|7154.2|7148.2|7156.7|7150.7|7156.7|7150.7|7153.2|7147.2|24
1734603000000|2024-12-19 10:10:00|7157.2|7151.2|7158.7|7152.7|7159.7|7153.7|7154.7|7148.7|96
1734603300000|2024-12-19 10:15:00|7158.2|7152.2|7159.7|7153.7|7159.7|7153.7|7156.7|7150.7|74
1734603600000|2024-12-19 10:20:00|7159.2|7153.2|7159.7|7153.7|7159.7|7153.7|7157.2|7151.2|23
1734603900000|2024-12-19 10:25:00|7159.2|7153.2|7154.7|7148.7|7159.2|7153.2|7154.7|7148.7|36
1734604200000|2024-12-19 10:30:00|7154.2|7148.2|7152.7|7146.7|7155.2|7149.2|7152.2|7146.2|25
1734604500000|2024-12-19 10:35:00|7152.2|7146.2|7146.7|7140.7|7152.7|7146.7|7144.7|7138.7|81
1734604800000|2024-12-19 10:40:00|7147.2|7141.2|7149.7|7143.7|7150.2|7144.2|7145.7|7139.7|47
1734605100000|2024-12-19 10:45:00|7150.2|7144.2|7151.7|7145.7|7153.7|7147.7|7149.2|7143.2|40
1734605400000|2024-12-19 10:50:00|7152.2|7146.2|7150.7|7144.7|7153.7|7147.7|7149.7|7143.7|15
1734605700000|2024-12-19 10:55:00|7150.2|7144.2|7145.2|7139.2|7150.7|7144.7|7142.2|7136.2|28
1734606000000|2024-12-19 11:00:00|7145.7|7139.7|7148.7|7142.7|7150.7|7144.7|7145.2|7139.2|27
1734606300000|2024-12-19 11:05:00|7148.2|7142.2|7149.7|7143.7|7152.7|7146.7|7148.2|7142.2|8
1734606600000|2024-12-19 11:10:00|7149.2|7143.2|7148.7|7142.7|7150.2|7144.2|7148.2|7142.2|2
1734606900000|2024-12-19 11:15:00|7148.2|7142.2|7148.7|7142.7|7149.7|7143.7|7146.2|7140.2|54
1734607200000|2024-12-19 11:20:00|7149.2|7143.2|7147.7|7141.7|7149.2|7143.2|7144.2|7138.2|12
1734607500000|2024-12-19 11:25:00|7147.2|7141.2|7146.7|7140.7|7148.2|7142.2|7144.7|7138.7|6
1734607800000|2024-12-19 11:30:00|7147.2|7141.2|7146.2|7140.2|7147.2|7141.2|7144.2|7138.2|7
1734608100000|2024-12-19 11:35:00|7145.7|7139.7|7148.2|7142.2|7148.2|7142.2|7144.7|7138.7|25
1734608400000|2024-12-19 11:40:00|7148.7|7142.7|7145.2|7139.2|7149.2|7143.2|7144.7|7138.7|22
1734608700000|2024-12-19 11:45:00|7144.7|7138.7|7146.7|7140.7|7147.7|7141.7|7144.7|7138.7|6
1734609000000|2024-12-19 11:50:00|7146.2|7140.2|7145.2|7139.2|7147.7|7141.7|7144.7|7138.7|7
1734609300000|2024-12-19 11:55:00|7145.7|7139.7|7150.7|7144.7|7152.2|7146.2|7143.7|7137.7|42
1734609600000|2024-12-19 12:00:00|7150.2|7144.2|7156.7|7150.7|7159.2|7153.2|7148.7|7142.7|104
1734609900000|2024-12-19 12:05:00|7156.2|7150.2|7156.7|7150.7|7160.2|7154.2|7154.7|7148.7|65
1734610200000|2024-12-19 12:10:00|7156.2|7150.2|7157.2|7151.2|7158.7|7152.7|7155.7|7149.7|13
1734610500000|2024-12-19 12:15:00|7157.7|7151.7|7159.7|7153.7|7159.7|7153.7|7157.7|7151.7|16
1734610800000|2024-12-19 12:20:00|7160.2|7154.2|7154.2|7148.2|7160.2|7154.2|7153.2|7147.2|343
1734611100000|2024-12-19 12:25:00|7153.7|7147.7|7149.7|7143.7|7154.7|7148.7|7148.2|7142.2|49
1734611400000|2024-12-19 12:30:00|7149.2|7143.2|7149.2|7143.2|7150.2|7144.2|7148.2|7142.2|44
1734611700000|2024-12-19 12:35:00|7148.7|7142.7|7146.7|7140.7|7149.7|7143.7|7146.2|7140.2|25
1734612000000|2024-12-19 12:40:00|7146.2|7140.2|7146.2|7140.2|7147.2|7141.2|7145.7|7139.7|26
1734612300000|2024-12-19 12:45:00|7147.2|7141.2|7147.7|7141.7|7149.2|7143.2|7146.2|7140.2|50
1734612600000|2024-12-19 12:50:00|7147.2|7141.2|7146.2|7140.2|7147.7|7141.7|7145.2|7139.2|67
1734612900000|2024-12-19 12:55:00|7145.2|7139.2|7149.2|7143.2|7150.2|7144.2|7145.2|7139.2|29
1734613200000|2024-12-19 13:00:00|7148.7|7142.7|7147.7|7141.7|7151.2|7145.2|7147.7|7141.7|87
1734613500000|2024-12-19 13:05:00|7148.2|7142.2|7146.7|7140.7|7148.2|7142.2|7144.2|7138.2|37
1734613800000|2024-12-19 13:10:00|7147.2|7141.2|7148.7|7142.7|7149.2|7143.2|7145.7|7139.7|18
1734614100000|2024-12-19 13:15:00|7149.2|7143.2|7149.7|7143.7|7150.7|7144.7|7147.2|7141.2|102
1734614400000|2024-12-19 13:20:00|7149.2|7143.2|7151.7|7145.7|7152.2|7146.2|7148.7|7142.7|237
1734614700000|2024-12-19 13:25:00|7151.2|7145.2|7151.7|7145.7|7153.7|7147.7|7150.2|7144.2|45
1734615000000|2024-12-19 13:30:00|7151.2|7145.2|7152.2|7146.2|7155.2|7149.2|7148.2|7142.2|41
1734615300000|2024-12-19 13:35:00|7151.7|7145.7|7152.2|7146.2|7153.2|7147.2|7148.2|7142.2|60
1734615600000|2024-12-19 13:40:00|7153.2|7147.2|7151.2|7145.2|7153.2|7147.2|7150.2|7144.2|53
1734615900000|2024-12-19 13:45:00|7152.2|7146.2|7149.7|7143.7|7152.2|7146.2|7149.2|7143.2|54
1734616200000|2024-12-19 13:50:00|7149.2|7143.2|7146.7|7140.7|7149.2|7143.2|7143.7|7137.7|62
1734616500000|2024-12-19 13:55:00|7146.2|7140.2|7143.7|7137.7|7146.7|7140.7|7143.2|7137.2|42
1734616800000|2024-12-19 14:00:00|7144.2|7138.2|7146.7|7140.7|7150.2|7144.2|7142.2|7136.2|85
1734617100000|2024-12-19 14:05:00|7147.2|7141.2|7149.7|7143.7|7151.2|7145.2|7146.2|7140.2|38
1734617400000|2024-12-19 14:10:00|7149.2|7143.2|7150.7|7144.7|7152.2|7146.2|7147.2|7141.2|54
1734617700000|2024-12-19 14:15:00|7151.2|7145.2|7147.7|7141.7|7151.2|7145.2|7147.2|7141.2|17
1734618000000|2024-12-19 14:20:00|7147.2|7141.2|7149.2|7143.2|7149.2|7143.2|7147.2|7141.2|23
1734618300000|2024-12-19 14:25:00|7148.7|7142.7|7141.2|7135.2|7150.2|7144.2|7141.2|7135.2|132
1734618600000|2024-12-19 14:30:00|7139.7|7133.7|7151.2|7145.2|7158.2|7152.2|7136.2|7130.2|795
1734618900000|2024-12-19 14:35:00|7151.7|7145.7|7149.2|7143.2|7155.2|7149.2|7140.7|7134.7|326
1734619200000|2024-12-19 14:40:00|7149.7|7143.7|7148.7|7142.7|7151.7|7145.7|7144.7|7138.7|277
1734619500000|2024-12-19 14:45:00|7148.2|7142.2|7154.2|7148.2|7154.2|7148.2|7142.7|7136.7|123
1734619800000|2024-12-19 14:50:00|7154.7|7148.7|7156.2|7150.2|7159.7|7153.7|7149.7|7143.7|164
1734620100000|2024-12-19 14:55:00|7155.7|7149.7|7160.2|7154.2|7160.2|7154.2|7151.2|7145.2|141
1734620400000|2024-12-19 15:00:00|7160.7|7154.7|7158.2|7152.2|7161.7|7155.7|7156.2|7150.2|287
1734620700000|2024-12-19 15:05:00|7158.7|7152.7|7163.7|7157.7|7164.7|7158.7|7155.2|7149.2|103
1734621000000|2024-12-19 15:10:00|7163.2|7157.2|7167.2|7161.2|7170.2|7164.2|7159.2|7153.2|171
1734621300000|2024-12-19 15:15:00|7166.7|7160.7|7162.7|7156.7|7167.2|7161.2|7160.2|7154.2|89
1734621600000|2024-12-19 15:20:00|7162.2|7156.2|7148.7|7142.7|7162.2|7156.2|7148.7|7142.7|107
1734621900000|2024-12-19 15:25:00|7148.2|7142.2|7142.7|7136.7|7150.7|7144.7|7141.2|7135.2|218
1734622200000|2024-12-19 15:30:00|7142.2|7136.2|7140.2|7134.2|7144.2|7138.2|7139.7|7133.7|147
1734622500000|2024-12-19 15:35:00|7140.7|7134.7|7134.2|7128.2|7141.7|7135.7|7134.2|7128.2|82
1734622800000|2024-12-19 15:40:00|7134.7|7128.7|7143.2|7137.2|7144.7|7138.7|7133.7|7127.7|138
1734623100000|2024-12-19 15:45:00|7142.7|7136.7|7137.7|7131.7|7142.7|7136.7|7134.2|7128.2|203
1734623400000|2024-12-19 15:50:00|7137.2|7131.2|7140.2|7134.2|7140.7|7134.7|7136.7|7130.7|140
1734623700000|2024-12-19 15:55:00|7140.7|7134.7|7142.7|7136.7|7144.7|7138.7|7138.2|7132.2|66
1734624000000|2024-12-19 16:00:00|7141.7|7135.7|7139.7|7133.7|7143.7|7137.7|7138.7|7132.7|45
1734624300000|2024-12-19 16:05:00|7140.7|7134.7|7143.7|7137.7|7145.7|7139.7|7140.7|7134.7|135
1734624600000|2024-12-19 16:10:00|7146.7|7140.7|7139.7|7133.7|7146.7|7140.7|7139.7|7133.7|97
1734624900000|2024-12-19 16:15:00|7141.7|7135.7|7144.7|7138.7|7144.7|7138.7|7141.7|7135.7|70
1734625200000|2024-12-19 16:20:00|7143.7|7137.7|7142.7|7136.7|7146.7|7140.7|7142.7|7136.7|80
1734625500000|2024-12-19 16:25:00|7143.7|7137.7|7141.7|7135.7|7145.7|7139.7|7141.7|7135.7|114
1734625800000|2024-12-19 16:30:00|7140.7|7134.7|7142.7|7136.7|7143.7|7137.7|7137.7|7131.7|224
1734626100000|2024-12-19 16:35:00|7141.7|7135.7|7143.7|7137.7|7147.7|7141.7|7141.7|7135.7|314
1734626400000|2024-12-19 16:40:00|7142.7|7136.7|7144.7|7138.7|7145.7|7139.7|7142.7|7136.7|68
1734626700000|2024-12-19 16:45:00|7143.7|7137.7|7140.7|7134.7|7144.7|7138.7|7140.7|7134.7|76
1734627000000|2024-12-19 16:50:00|7141.7|7135.7|7134.7|7128.7|7143.7|7137.7|7134.7|7128.7|101
1734627300000|2024-12-19 16:55:00|7136.7|7130.7|7134.7|7128.7|7138.7|7132.7|7134.7|7128.7|92
1734627600000|2024-12-19 17:00:00|7135.7|7129.7|7134.7|7128.7|7135.7|7129.7|7132.7|7126.7|73
1734627900000|2024-12-19 17:05:00|7135.7|7129.7|7136.7|7130.7|7139.7|7133.7|7134.7|7128.7|46
1734628200000|2024-12-19 17:10:00|7134.7|7128.7|7133.7|7127.7|7134.7|7128.7|7132.7|7126.7|128
1734628500000|2024-12-19 17:15:00|7134.7|7128.7|7136.7|7130.7|7137.7|7131.7|7134.7|7128.7|50
1734628800000|2024-12-19 17:20:00|7135.7|7129.7|7134.7|7128.7|7135.7|7129.7|7132.7|7126.7|58
1734629100000|2024-12-19 17:25:00|7136.7|7130.7|7133.7|7127.7|7136.7|7130.7|7131.7|7125.7|44
1734629400000|2024-12-19 17:30:00|7134.7|7128.7|7133.7|7127.7|7134.7|7128.7|7129.7|7123.7|111
1734629700000|2024-12-19 17:35:00|7134.7|7128.7|7131.7|7125.7|7134.7|7128.7|7131.7|7125.7|63
1734630000000|2024-12-19 17:40:00|7130.7|7124.7|7131.7|7125.7|7132.7|7126.7|7129.7|7123.7|68
1734630300000|2024-12-19 17:45:00|7130.7|7124.7|7129.7|7123.7|7131.7|7125.7|7128.7|7122.7|86
1734630600000|2024-12-19 17:50:00|7130.7|7124.7|7127.7|7121.7|7130.7|7124.7|7126.7|7120.7|78
1734630900000|2024-12-19 17:55:00|7129.7|7123.7|7129.7|7123.7|7131.7|7125.7|7128.7|7122.7|60
1734631200000|2024-12-19 18:00:00|7128.7|7122.7|7121.7|7115.7|7128.7|7122.7|7121.7|7115.7|121
1734631500000|2024-12-19 18:05:00|7122.7|7116.7|7130.7|7124.7|7130.7|7124.7|7122.7|7116.7|110
1734631800000|2024-12-19 18:10:00|7131.7|7125.7|7133.7|7127.7|7133.7|7127.7|7130.7|7124.7|112
1734632100000|2024-12-19 18:15:00|7132.7|7126.7|7134.7|7128.7|7134.7|7128.7|7131.7|7125.7|81
1734632400000|2024-12-19 18:20:00|7133.7|7127.7|7136.7|7130.7|7137.7|7131.7|7133.7|7127.7|53
1734632700000|2024-12-19 18:25:00|7135.7|7129.7|7137.7|7131.7|7137.7|7131.7|7134.7|7128.7|77
1734633000000|2024-12-19 18:30:00|7136.7|7130.7|7139.7|7133.7|7140.7|7134.7|7136.7|7130.7|32
1734633300000|2024-12-19 18:35:00|7140.7|7134.7|7141.7|7135.7|7143.7|7137.7|7139.7|7133.7|41
1734633600000|2024-12-19 18:40:00|7142.7|7136.7|7141.7|7135.7|7143.7|7137.7|7141.7|7135.7|46
1734633900000|2024-12-19 18:45:00|7140.7|7134.7|7138.7|7132.7|7140.7|7134.7|7138.7|7132.7|48
1734634200000|2024-12-19 18:50:00|7137.7|7131.7|7130.7|7124.7|7138.7|7132.7|7129.7|7123.7|279
1734634500000|2024-12-19 18:55:00|7129.7|7123.7|7145|7127|7145|7130.7|7128.7|7122.7|192
1734634800000|2024-12-19 19:00:00|7144.8|7126.8|7142.6|7124.6|7145|7127|7142.3|7124.3|0
1734635100000|2024-12-19 19:05:00|7142.5|7124.5|7137.6|7119.6|7142.5|7124.5|7137.4|7119.4|0
1734635400000|2024-12-19 19:10:00|7137.5|7119.5|7133.9|7115.9|7137.5|7119.5|7133.8|7115.8|0
1734635700000|2024-12-19 19:15:00|7134|7116|7135.9|7117.9|7135.9|7117.9|7133.6|7115.6|0
1734636000000|2024-12-19 19:20:00|7135.8|7117.8|7138.1|7120.1|7138.3|7120.3|7134.6|7116.6|0
1734636300000|2024-12-19 19:25:00|7138|7120|7137.2|7119.2|7138.2|7120.2|7135.8|7117.8|0
1734636600000|2024-12-19 19:30:00|7137.3|7119.3|7134.6|7116.6|7137.4|7119.4|7133.7|7115.7|0
1734636900000|2024-12-19 19:35:00|7134.7|7116.7|7134.5|7116.5|7135.3|7117.3|7134.1|7116.1|0
1734637200000|2024-12-19 19:40:00|7134.4|7116.4|7134.3|7116.3|7135.1|7117.1|7133.6|7115.6|0
1734637500000|2024-12-19 19:45:00|7134.1|7116.1|7134|7116|7134.7|7116.7|7133.7|7115.7|0
1734637800000|2024-12-19 19:50:00|7134.1|7116.1|7134.1|7116.1|7136.1|7118.1|7134|7116|0
1734638100000|2024-12-19 19:55:00|7134.2|7116.2|7132.8|7114.8|7135.2|7117.2|7132.8|7114.8|0
1734638400000|2024-12-19 20:00:00|7133|7115|7132.3|7114.3|7133.3|7115.3|7131.4|7113.4|0
1734638700000|2024-12-19 20:05:00|7132.2|7114.2|7132.9|7114.9|7133|7115|7131.6|7113.6|0
1734639000000|2024-12-19 20:10:00|7132.8|7114.8|7133.2|7115.2|7133.3|7115.3|7131.5|7113.5|0
1734639300000|2024-12-19 20:15:00|7133.3|7115.3|7136|7118|7136.7|7118.7|7133.2|7115.2|0
1734639600000|2024-12-19 20:20:00|7135.9|7117.9|7130.5|7112.5|7136.1|7118.1|7128.6|7110.6|0
1734639900000|2024-12-19 20:25:00|7130.4|7112.4|7128.9|7110.9|7130.5|7112.5|7127.4|7109.4|0
1734640200000|2024-12-19 20:30:00|7129|7111|7125.6|7107.6|7129.6|7111.6|7125.5|7107.5|0
1734640500000|2024-12-19 20:35:00|7125.7|7107.7|7129|7111|7129.4|7111.4|7124.6|7106.6|0
1734640800000|2024-12-19 20:40:00|7128.8|7110.8|7128.6|7110.6|7130.2|7112.2|7128.1|7110.1|0
1734641100000|2024-12-19 20:45:00|7128.5|7110.5|7127.1|7109.1|7128.8|7110.8|7126.5|7108.5|0
1734641400000|2024-12-19 20:50:00|7126.5|7108.5|7124|7106|7129.2|7111.2|7122.7|7104.7|0
1734641700000|2024-12-19 20:55:00|7124.8|7106.8|7121.6|7103.6|7128.1|7110.1|7118.4|7100.4|0
1734642000000|2024-12-19 21:00:00|7121.8|7103.8|7125.4|7107.4|7126|7108|7119.5|7101.5|0
1734642300000|2024-12-19 21:05:00|7125.2|7107.2|7125.2|7107.2|7125.4|7107.4|7121.6|7103.6|0
1734642600000|2024-12-19 21:10:00|7125|7107|7119.7|7101.7|7125.4|7107.4|7119.2|7101.2|0
1734642900000|2024-12-19 21:15:00|7120|7102|7121.6|7103.6|7125.4|7107.4|7119|7101|0
1734643200000|2024-12-19 21:20:00|7121.7|7103.7|7123.9|7105.9|7126|7108|7121.7|7103.7|0
1734643500000|2024-12-19 21:25:00|7124.1|7106.1|7124.1|7106.1|7125.2|7107.2|7123|7105|0
1734643800000|2024-12-19 21:30:00|7124|7106|7126.4|7108.4|7126.9|7108.9|7123.5|7105.5|0
1734644100000|2024-12-19 21:35:00|7126.3|7108.3|7128.1|7110.1|7128.8|7110.8|7126.3|7108.3|0
1734644400000|2024-12-19 21:40:00|7128.3|7110.3|7127.8|7109.8|7128.8|7110.8|7126.4|7108.4|0
1734644700000|2024-12-19 21:45:00|7127.7|7109.7|7129|7111|7129|7111|7127.6|7109.6|0
1734645000000|2024-12-19 21:50:00|7128.8|7110.8|7127.5|7109.5|7129.2|7111.2|7127.3|7109.3|0
1734645300000|2024-12-19 21:55:00|7127.3|7109.3|7126.6|7108.6|7128.3|7110.3|7126.6|7108.6|0
1734645600000|2024-12-19 22:00:00|7126.7|7108.7|7127.5|7109.5|7127.5|7109.5|7126.7|7108.7|0
1734645900000|2024-12-19 22:05:00|7127.3|7109.3|7127.5|7109.5|7127.5|7109.5|7127|7109|0
1734646200000|2024-12-19 22:10:00|7127.4|7109.4|7127.5|7109.5|7128.1|7110.1|7127.4|7109.4|0
1734646500000|2024-12-19 22:15:00|7128.4|7110.4|7128.5|7110.5|7128.7|7110.7|7128.4|7110.4|0
1734646800000|2024-12-19 22:20:00|7128.6|7110.6|7128.6|7110.6|7128.6|7110.6|7128.5|7110.5|0
1734647100000|2024-12-19 22:25:00|7128.4|7110.4|7128.2|7110.2|7128.5|7110.5|7128.2|7110.2|0
1734647400000|2024-12-19 22:30:00|7128.1|7110.1|7127.8|7109.8|7128.6|7110.6|7127.8|7109.8|0
1734647700000|2024-12-19 22:35:00|7127.6|7109.6|7127.5|7109.5|7127.7|7109.7|7127.2|7109.2|0
1734648000000|2024-12-19 22:40:00|7127.4|7109.4|7127.9|7109.9|7128.1|7110.1|7127.4|7109.4|0
1734648300000|2024-12-19 22:45:00|7127.8|7109.8|7127.3|7109.3|7127.8|7109.8|7127.3|7109.3|0
1734648600000|2024-12-19 22:50:00|7127.6|7109.6|7127.5|7109.5|7127.7|7109.7|7127|7109|0
1734648900000|2024-12-19 22:55:00|7127.8|7109.8|7128.6|7110.6|7128.8|7110.8|7127.6|7109.6|0
1734649200000|2024-12-19 23:00:00|7129.5|7111.5|7127.3|7109.3|7130.1|7112.1|7126.5|7108.5|0
1734649500000|2024-12-19 23:05:00|7126.9|7108.9|7125.3|7107.3|7128|7110|7125|7107|0
1734649800000|2024-12-19 23:10:00|7125.4|7107.4|7126.2|7108.2|7126.7|7108.7|7125.2|7107.2|0
1734650100000|2024-12-19 23:15:00|7126.3|7108.3|7127.8|7109.8|7127.8|7109.8|7126.1|7108.1|0
1734650400000|2024-12-19 23:20:00|7127.6|7109.6|7127.2|7109.2|7128.8|7110.8|7126.5|7108.5|0
1734650700000|2024-12-19 23:25:00|7127.5|7109.5|7127.8|7109.8|7128.2|7110.2|7127.4|7109.4|0
1734651000000|2024-12-19 23:30:00|7128|7110|7127.9|7109.9|7128.4|7110.4|7125.7|7107.7|0
1734651300000|2024-12-19 23:35:00|7127.8|7109.8|7123.8|7105.8|7128|7110|7122.9|7104.9|0
1734651600000|2024-12-19 23:40:00|7123.6|7105.6|7123.8|7105.8|7124|7106|7121.2|7103.2|0
1734651900000|2024-12-19 23:45:00|7124|7106|7122.6|7104.6|7125|7107|7122.5|7104.5|0
1734652200000|2024-12-19 23:50:00|7122.5|7104.5|7122.6|7104.6|7123.8|7105.8|7122.3|7104.3|0
1734652500000|2024-12-19 23:55:00|7122.8|7104.8|7122.4|7104.4|7122.8|7104.8|7120.9|7102.9|0
1734652800000|2024-12-20 00:00:00|7122.5|7104.5|7122.4|7104.4|7125.1|7107.1|7122.4|7104.4|0
1734653100000|2024-12-20 00:05:00|7122.2|7104.2|7116.9|7098.9|7122.4|7104.4|7116.7|7098.7|0
1734653400000|2024-12-20 00:10:00|7117.1|7099.1|7117.2|7099.2|7118.6|7100.6|7115|7097|0
1734653700000|2024-12-20 00:15:00|7117|7099|7112.3|7094.3|7118|7100|7108.7|7090.7|0
1734654000000|2024-12-20 00:20:00|7112.5|7094.5|7111.3|7093.3|7114.1|7096.1|7110.5|7092.5|0
1734654300000|2024-12-20 00:25:00|7111.4|7093.4|7111.9|7093.9|7112.4|7094.4|7110.7|7092.7|0
1734654600000|2024-12-20 00:30:00|7112|7094|7114|7096|7114.5|7096.5|7111.8|7093.8|0
1734654900000|2024-12-20 00:35:00|7113.8|7095.8|7112.3|7094.3|7114.4|7096.4|7111.2|7093.2|0
1734655200000|2024-12-20 00:40:00|7112.4|7094.4|7112.9|7094.9|7113.7|7095.7|7107.9|7089.9|0
1734655500000|2024-12-20 00:45:00|7113.2|7095.2|7119.2|7101.2|7119.4|7101.4|7112.6|7094.6|0
1734655800000|2024-12-20 00:50:00|7119|7101|7120.9|7102.9|7123.7|7105.7|7118.5|7100.5|0
1734656100000|2024-12-20 00:55:00|7121.3|7103.3|7126.1|7108.1|7126.5|7108.5|7119.8|7101.8|0
1734656400000|2024-12-20 01:00:00|7126|7108|7127.9|7109.9|7128.6|7110.6|7125.8|7107.8|0
1734656700000|2024-12-20 01:05:00|7127.8|7109.8|7130.9|7112.9|7133|7115|7127.8|7109.8|0
1734657000000|2024-12-20 01:10:00|7131.1|7113.1|7131|7113|7134.1|7116.1|7130.7|7112.7|0
1734657300000|2024-12-20 01:15:00|7130.7|7112.7|7133.6|7127.6|7136.6|7130.6|7113.6|7107.6|996
1734657600000|2024-12-20 01:20:00|7134.6|7128.6|7140.6|7134.6|7143.6|7137.6|7130.6|7124.6|400
1734657900000|2024-12-20 01:25:00|7141.6|7135.6|7140.6|7134.6|7141.6|7135.6|7135.6|7129.6|322
1734658200000|2024-12-20 01:30:00|7142.6|7136.6|7163.6|7157.6|7172.6|7166.6|7139.6|7133.6|3529
1734658500000|2024-12-20 01:35:00|7162.6|7156.6|7166.6|7160.6|7179.6|7173.6|7147.6|7141.6|2398
1734658800000|2024-12-20 01:40:00|7167.6|7161.6|7160.6|7154.6|7170.6|7164.6|7149.6|7143.6|1487
1734659100000|2024-12-20 01:45:00|7159.6|7153.6|7155.6|7149.6|7170.6|7164.6|7153.6|7147.6|1692
1734659400000|2024-12-20 01:50:00|7153.6|7147.6|7173.6|7167.6|7186.6|7180.6|7153.6|7147.6|1335
1734659700000|2024-12-20 01:55:00|7174.6|7168.6|7154.6|7148.6|7177.6|7171.6|7150.6|7144.6|1396
1734660000000|2024-12-20 02:00:00|7153.6|7147.6|7166.6|7160.6|7166.6|7160.6|7146.6|7140.6|870
1734660300000|2024-12-20 02:05:00|7167.6|7161.6|7148.6|7142.6|7174.6|7168.6|7146.6|7140.6|1510
1734660600000|2024-12-20 02:10:00|7147.6|7141.6|7148.6|7142.6|7153.6|7147.6|7141.6|7135.6|1085
1734660900000|2024-12-20 02:15:00|7149.6|7143.6|7136.6|7130.6|7151.6|7145.6|7132.6|7126.6|1369
1734661200000|2024-12-20 02:20:00|7135.6|7129.6|7139.6|7133.6|7139.6|7133.6|7123.6|7117.6|1843
1734661500000|2024-12-20 02:25:00|7138.6|7132.6|7157.6|7151.6|7158.6|7152.6|7138.6|7132.6|1109
1734661800000|2024-12-20 02:30:00|7158.6|7152.6|7160.6|7154.6|7164.6|7158.6|7149.6|7143.6|1300
1734662100000|2024-12-20 02:35:00|7159.6|7153.6|7162.6|7156.6|7167.6|7161.6|7158.6|7152.6|877
1734662400000|2024-12-20 02:40:00|7163.6|7157.6|7164.6|7158.6|7173.6|7167.6|7159.6|7153.6|698
1734662700000|2024-12-20 02:45:00|7163.6|7157.6|7174.6|7168.6|7176.6|7170.6|7163.6|7157.6|792
1734663000000|2024-12-20 02:50:00|7175.6|7169.6|7175.6|7169.6|7182.6|7176.6|7172.6|7166.6|845
1734663300000|2024-12-20 02:55:00|7174.6|7168.6|7198.6|7192.6|7202.6|7196.6|7173.6|7167.6|1183
1734663600000|2024-12-20 03:00:00|7197.6|7191.6|7193.6|7187.6|7208.6|7202.6|7192.6|7186.6|1421
1734663900000|2024-12-20 03:05:00|7192.6|7186.6|7198.6|7192.6|7208.6|7202.6|7192.6|7186.6|1386
1734664200000|2024-12-20 03:10:00|7197.6|7191.6|7195.6|7189.6|7205.6|7199.6|7184.6|7178.6|1416
1734664500000|2024-12-20 03:15:00|7194.6|7188.6|7187.6|7181.6|7198.6|7192.6|7185.6|7179.6|1360
1734664800000|2024-12-20 03:20:00|7186.6|7180.6|7183.6|7177.6|7190.6|7184.6|7181.6|7175.6|2269
1734665100000|2024-12-20 03:25:00|7182.6|7176.6|7187.6|7181.6|7193.6|7187.6|7180.6|7174.6|768
1734665400000|2024-12-20 03:30:00|7186.6|7180.6|7174.6|7168.6|7189.6|7183.6|7169.6|7163.6|958
1734665700000|2024-12-20 03:35:00|7173.6|7167.6|7173.6|7167.6|7175.6|7169.6|7165.6|7159.6|638
1734666000000|2024-12-20 03:40:00|7172.6|7166.6|7168.6|7162.6|7172.6|7166.6|7164.6|7158.6|766
1734666300000|2024-12-20 03:45:00|7167.6|7161.6|7175.6|7169.6|7176.6|7170.6|7166.6|7160.6|446
1734666600000|2024-12-20 03:50:00|7174.6|7168.6|7173.6|7167.6|7180.6|7174.6|7171.6|7165.6|688
1734666900000|2024-12-20 03:55:00|7172.6|7166.6|7176.6|7170.6|7176.6|7170.6|7171.6|7165.6|666
1734667200000|2024-12-20 04:00:00|7181.5|7163.5|7186.6|7168.6|7186.6|7168.6|7181.5|7163.5|2
1734667500000|2024-12-20 04:05:00|7186.4|7168.4|7186.3|7168.3|7186.8|7168.8|7185.5|7167.5|0
1734667800000|2024-12-20 04:10:00|7186.5|7168.5|7185.8|7167.8|7187.1|7169.1|7185.8|7167.8|0
1734668100000|2024-12-20 04:15:00|7186|7168|7184.2|7166.2|7186.2|7168.2|7183.7|7165.7|0
1734668400000|2024-12-20 04:20:00|7184.4|7166.4|7185.2|7167.2|7185.8|7167.8|7183.6|7165.6|0
1734668700000|2024-12-20 04:25:00|7185|7167|7184.5|7166.5|7185.3|7167.3|7183.4|7165.4|0
1734669000000|2024-12-20 04:30:00|7184.7|7166.7|7184.2|7166.2|7185.4|7167.4|7184|7166|0
1734669300000|2024-12-20 04:35:00|7184.3|7166.3|7184.7|7166.7|7185.6|7167.6|7184.2|7166.2|0
1734669600000|2024-12-20 04:40:00|7184.9|7166.9|7185.4|7167.4|7185.6|7167.6|7184.8|7166.8|0
1734669900000|2024-12-20 04:45:00|7185.3|7167.3|7187.5|7169.5|7187.5|7169.5|7185|7167|0
1734670200000|2024-12-20 04:50:00|7187.3|7169.3|7187.3|7169.3|7187.7|7169.7|7186.8|7168.8|0
1734670500000|2024-12-20 04:55:00|7187.4|7169.4|7184.8|7166.8|7189.6|7171.6|7184.4|7166.4|14
1734670800000|2024-12-20 05:00:00|7184.9|7166.9|7180.6|7174.6|7184.9|7175.6|7167.6|7161.6|1971
1734671100000|2024-12-20 05:05:00|7179.6|7173.6|7166.6|7160.6|7180.6|7174.6|7166.6|7160.6|481
1734671400000|2024-12-20 05:10:00|7165.6|7159.6|7167.6|7161.6|7170.6|7164.6|7155.6|7149.6|933
1734671700000|2024-12-20 05:15:00|7166.6|7160.6|7170.6|7164.6|7173.6|7167.6|7165.6|7159.6|447
1734672000000|2024-12-20 05:20:00|7171.6|7165.6|7166.6|7160.6|7175.6|7169.6|7165.6|7159.6|305
1734672300000|2024-12-20 05:25:00|7165.6|7159.6|7146.6|7140.6|7168.6|7162.6|7146.6|7140.6|1611
1734672600000|2024-12-20 05:30:00|7145.6|7139.6|7152.6|7146.6|7155.6|7149.6|7140.6|7134.6|751
1734672900000|2024-12-20 05:35:00|7151.6|7145.6|7151.6|7145.6|7155.6|7149.6|7148.6|7142.6|996
1734673200000|2024-12-20 05:40:00|7150.6|7144.6|7160.6|7154.6|7160.6|7154.6|7150.6|7144.6|1337
1734673500000|2024-12-20 05:45:00|7159.6|7153.6|7155.6|7149.6|7166.6|7160.6|7155.6|7149.6|1142
1734673800000|2024-12-20 05:50:00|7156.6|7150.6|7151.6|7145.6|7158.6|7152.6|7151.6|7145.6|487
1734674100000|2024-12-20 05:55:00|7150.6|7144.6|7156.6|7150.6|7157.6|7151.6|7150.6|7144.6|1538
1734674400000|2024-12-20 06:00:00|7155.6|7149.6|7148.6|7142.6|7158.6|7152.6|7148.6|7142.6|748
1734674700000|2024-12-20 06:05:00|7149.6|7143.6|7151.6|7145.6|7155.6|7149.6|7146.6|7140.6|668
1734675000000|2024-12-20 06:10:00|7150.6|7144.6|7157.6|7151.6|7157.6|7151.6|7143.6|7137.6|637
1734675300000|2024-12-20 06:15:00|7156.6|7150.6|7161.6|7155.6|7163.6|7157.6|7156.6|7150.6|975
1734675600000|2024-12-20 06:20:00|7162.6|7156.6|7163.6|7157.6|7168.6|7162.6|7161.6|7155.6|727
1734675900000|2024-12-20 06:25:00|7162.6|7156.6|7165.6|7159.6|7168.6|7162.6|7156.6|7150.6|728
1734676200000|2024-12-20 06:30:00|7163.6|7157.6|7167.6|7161.6|7170.6|7164.6|7161.6|7155.6|649
1734676500000|2024-12-20 06:35:00|7168.6|7162.6|7172.6|7166.6|7173.6|7167.6|7167.6|7161.6|661
1734676800000|2024-12-20 06:40:00|7173.6|7167.6|7173.6|7167.6|7180.6|7174.6|7173.6|7167.6|832
1734677100000|2024-12-20 06:45:00|7174.6|7168.6|7168.6|7162.6|7175.6|7169.6|7168.6|7162.6|915
1734677400000|2024-12-20 06:50:00|7170.6|7164.6|7168.6|7162.6|7170.6|7164.6|7164.6|7158.6|825
1734677700000|2024-12-20 06:55:00|7169.6|7163.6|7170.6|7164.6|7179.6|7173.6|7169.6|7163.6|700
1734678000000|2024-12-20 07:00:00|7169.6|7163.6|7164.6|7158.6|7174.6|7168.6|7162.6|7156.6|1291
1734678300000|2024-12-20 07:05:00|7163.6|7157.6|7161.6|7155.6|7165.6|7159.6|7160.6|7154.6|829
1734678600000|2024-12-20 07:10:00|7160.6|7154.6|7162.6|7156.6|7162.6|7156.6|7158.6|7152.6|734
1734678900000|2024-12-20 07:15:00|7161.6|7155.6|7160.6|7154.6|7163.6|7157.6|7158.6|7152.6|1033
1734679200000|2024-12-20 07:20:00|7161.6|7155.6|7158.6|7152.6|7161.6|7155.6|7155.6|7149.6|1196
1734679500000|2024-12-20 07:25:00|7157.6|7151.6|7154.6|7148.6|7159.6|7153.6|7154.6|7148.6|1511
1734679800000|2024-12-20 07:30:00|7153.6|7147.6|7154.6|7148.6|7157.6|7151.6|7152.6|7146.6|1500
1734680100000|2024-12-20 07:35:00|7155.6|7149.6|7158.6|7152.6|7159.6|7153.6|7154.6|7148.6|777
1734680400000|2024-12-20 07:40:00|7157.6|7151.6|7162.6|7156.6|7164.6|7158.6|7157.6|7151.6|1627
1734680700000|2024-12-20 07:45:00|7161.6|7155.6|7156.6|7150.6|7161.6|7155.6|7156.6|7150.6|1055
1734681000000|2024-12-20 07:50:00|7157.6|7151.6|7156.6|7150.6|7157.6|7151.6|7153.6|7147.6|5307
1734681300000|2024-12-20 07:55:00|7157.6|7151.6|7160.6|7154.6|7164.6|7158.6|7156.6|7150.6|3724
1734681600000|2024-12-20 08:00:00|7159.6|7153.6|7154.6|7148.6|7161.6|7155.6|7153.6|7147.6|1713
1734681900000|2024-12-20 08:05:00|7153.6|7147.6|7152.6|7146.6|7155.6|7149.6|7147.6|7141.6|2672
1734682200000|2024-12-20 08:10:00|7153.6|7147.6|7139.6|7133.6|7154.6|7148.6|7134.6|7128.6|19062
1734682500000|2024-12-20 08:15:00|7140.6|7134.6|7125.6|7119.6|7142.6|7136.6|7125.6|7119.6|5105
1734682800000|2024-12-20 08:20:00|7126.6|7120.6|7126.6|7120.6|7137.6|7131.6|7126.6|7120.6|2357
1734683100000|2024-12-20 08:25:00|7127.6|7121.6|7132.6|7126.6|7137.6|7131.6|7121.6|7115.6|2419
1734683400000|2024-12-20 08:30:00|7139.2|7121.2|7135.4|7117.4|7139.5|7121.5|7134.7|7116.7|244
1734683700000|2024-12-20 08:35:00|7135.3|7117.3|7125.7|7107.7|7136.2|7118.2|7124.9|7106.9|0
1734684000000|2024-12-20 08:40:00|7126.1|7108.1|7126.9|7108.9|7129.6|7111.6|7125.5|7107.5|0
1734684300000|2024-12-20 08:45:00|7127|7109|7130.9|7112.9|7130.9|7112.9|7126.3|7108.3|0
1734684600000|2024-12-20 08:50:00|7131|7113|7135.3|7117.3|7135.6|7117.6|7131|7113|0
1734684900000|2024-12-20 08:55:00|7135.2|7117.2|7133.7|7115.7|7136.8|7118.8|7132.6|7114.6|0
1734685200000|2024-12-20 09:00:00|7134.1|7116.1|7126.6|7108.6|7134.6|7116.6|7126.3|7108.3|0
1734685500000|2024-12-20 09:05:00|7126.8|7108.8|7123.5|7105.5|7127.2|7109.2|7119.4|7101.4|0
1734685800000|2024-12-20 09:10:00|7123.8|7105.8|7124.6|7106.6|7127.1|7109.1|7122.7|7104.7|0
1734686100000|2024-12-20 09:15:00|7133.6|7127.6|7135.6|7129.6|7135.6|7129.6|7112.6|7106.6|480
1734686400000|2024-12-20 09:20:00|7134.6|7128.6|7138.6|7132.6|7143.6|7137.6|7134.6|7128.6|535
1734686700000|2024-12-20 09:25:00|7139.6|7133.6|7136.6|7130.6|7140.6|7134.6|7134.6|7128.6|585
1734687000000|2024-12-20 09:30:00|7137.6|7131.6|7143.6|7137.6|7144.6|7138.6|7137.6|7131.6|246
1734687300000|2024-12-20 09:35:00|7142.6|7136.6|7147.6|7141.6|7147.6|7141.6|7140.6|7134.6|136
1734687600000|2024-12-20 09:40:00|7149.6|7143.6|7138.6|7132.6|7149.6|7143.6|7138.6|7132.6|205
1734687900000|2024-12-20 09:45:00|7137.6|7131.6|7138.6|7132.6|7142.6|7136.6|7136.6|7130.6|51
1734688200000|2024-12-20 09:50:00|7139.6|7133.6|7135.6|7129.6|7140.6|7134.6|7133.6|7127.6|189
1734688500000|2024-12-20 09:55:00|7134.6|7128.6|7132.6|7126.6|7137.6|7131.6|7131.6|7125.6|260
1734688800000|2024-12-20 10:00:00|7132.1|7126.1|7133.1|7127.1|7137.1|7131.1|7132.1|7126.1|101
1734689100000|2024-12-20 10:05:00|7133.6|7127.6|7131.1|7125.1|7135.1|7129.1|7130.6|7124.6|79
1734689400000|2024-12-20 10:10:00|7130.6|7124.6|7124.1|7118.1|7132.6|7126.6|7121.1|7115.1|194
1734689700000|2024-12-20 10:15:00|7124.6|7118.6|7125.1|7119.1|7127.1|7121.1|7123.1|7117.1|170
1734690000000|2024-12-20 10:20:00|7124.1|7118.1|7124.1|7118.1|7125.1|7119.1|7122.1|7116.1|104
1734690300000|2024-12-20 10:25:00|7123.6|7117.6|7124.1|7118.1|7127.1|7121.1|7123.1|7117.1|52
1734690600000|2024-12-20 10:30:00|7125.1|7119.1|7128.6|7122.6|7129.1|7123.1|7124.1|7118.1|120
1734690900000|2024-12-20 10:35:00|7128.1|7122.1|7126.6|7120.6|7130.1|7124.1|7126.1|7120.1|56
1734691200000|2024-12-20 10:40:00|7127.1|7121.1|7127.1|7121.1|7128.1|7122.1|7124.6|7118.6|73
1734691500000|2024-12-20 10:45:00|7126.6|7120.6|7128.6|7122.6|7129.6|7123.6|7124.6|7118.6|58
1734691800000|2024-12-20 10:50:00|7128.1|7122.1|7127.1|7121.1|7129.1|7123.1|7124.1|7118.1|39
1734692100000|2024-12-20 10:55:00|7126.6|7120.6|7128.6|7122.6|7131.6|7125.6|7126.6|7120.6|42
1734692400000|2024-12-20 11:00:00|7128.1|7122.1|7133.1|7127.1|7133.6|7127.6|7126.6|7120.6|32
1734692700000|2024-12-20 11:05:00|7133.6|7127.6|7134.1|7128.1|7135.1|7129.1|7133.1|7127.1|76
1734693000000|2024-12-20 11:10:00|7133.6|7127.6|7133.1|7127.1|7135.1|7129.1|7130.6|7124.6|47
1734693300000|2024-12-20 11:15:00|7132.6|7126.6|7133.6|7127.6|7134.6|7128.6|7132.1|7126.1|6
1734693600000|2024-12-20 11:20:00|7133.1|7127.1|7131.6|7125.6|7134.6|7128.6|7130.6|7124.6|7
1734693900000|2024-12-20 11:25:00|7131.1|7125.1|7133.6|7127.6|7134.1|7128.1|7130.6|7124.6|27
1734694200000|2024-12-20 11:30:00|7134.1|7128.1|7131.6|7125.6|7134.6|7128.6|7130.6|7124.6|6
1734694500000|2024-12-20 11:35:00|7131.1|7125.1|7127.6|7121.6|7131.6|7125.6|7126.6|7120.6|8
1734694800000|2024-12-20 11:40:00|7127.1|7121.1|7127.6|7121.6|7129.1|7123.1|7125.6|7119.6|180
1734695100000|2024-12-20 11:45:00|7127.1|7121.1|7129.1|7123.1|7129.1|7123.1|7124.6|7118.6|10
1734695400000|2024-12-20 11:50:00|7130.1|7124.1|7130.6|7124.6|7132.1|7126.1|7129.1|7123.1|184
1734695700000|2024-12-20 11:55:00|7131.1|7125.1|7130.6|7124.6|7132.6|7126.6|7129.6|7123.6|20
1734696000000|2024-12-20 12:00:00|7131.6|7125.6|7123.1|7117.1|7132.1|7126.1|7121.1|7115.1|180
1734696300000|2024-12-20 12:05:00|7123.6|7117.6|7123.6|7117.6|7125.1|7119.1|7123.1|7117.1|18
1734696600000|2024-12-20 12:10:00|7124.1|7118.1|7122.6|7116.6|7124.6|7118.6|7121.1|7115.1|96
1734696900000|2024-12-20 12:15:00|7123.1|7117.1|7123.1|7117.1|7124.1|7118.1|7121.1|7115.1|54
1734697200000|2024-12-20 12:20:00|7123.6|7117.6|7121.6|7115.6|7124.1|7118.1|7121.1|7115.1|63
1734697500000|2024-12-20 12:25:00|7121.1|7115.1|7126.1|7120.1|7126.1|7120.1|7120.1|7114.1|185
1734697800000|2024-12-20 12:30:00|7126.6|7120.6|7129.6|7123.6|7131.6|7125.6|7123.6|7117.6|75
1734698100000|2024-12-20 12:35:00|7130.1|7124.1|7132.1|7126.1|7133.1|7127.1|7128.6|7122.6|10
1734698400000|2024-12-20 12:40:00|7132.6|7126.6|7139.6|7133.6|7139.6|7133.6|7132.1|7126.1|22
1734698700000|2024-12-20 12:45:00|7140.1|7134.1|7138.6|7132.6|7140.1|7134.1|7135.1|7129.1|58
1734699000000|2024-12-20 12:50:00|7138.1|7132.1|7135.1|7129.1|7138.6|7132.6|7134.6|7128.6|43
1734699300000|2024-12-20 12:55:00|7134.6|7128.6|7133.6|7127.6|7137.1|7131.1|7132.6|7126.6|25
1734699600000|2024-12-20 13:00:00|7133.1|7127.1|7136.6|7130.6|7138.1|7132.1|7132.6|7126.6|69
1734699900000|2024-12-20 13:05:00|7137.1|7131.1|7138.1|7132.1|7138.1|7132.1|7136.1|7130.1|33
1734700200000|2024-12-20 13:10:00|7138.6|7132.6|7141.6|7135.6|7142.1|7136.1|7138.6|7132.6|59
1734700500000|2024-12-20 13:15:00|7141.1|7135.1|7142.1|7136.1|7142.1|7136.1|7140.1|7134.1|128
1734700800000|2024-12-20 13:20:00|7141.6|7135.6|7143.6|7137.6|7143.6|7137.6|7140.1|7134.1|38
1734701100000|2024-12-20 13:25:00|7143.1|7137.1|7144.1|7138.1|7144.1|7138.1|7142.6|7136.6|57
1734701400000|2024-12-20 13:30:00|7143.1|7137.1|7145.6|7139.6|7155.1|7149.1|7142.6|7136.6|308
1734701700000|2024-12-20 13:35:00|7145.1|7139.1|7142.6|7136.6|7147.1|7141.1|7141.6|7135.6|18
1734702000000|2024-12-20 13:40:00|7142.1|7136.1|7143.6|7137.6|7144.6|7138.6|7137.1|7131.1|59
1734702300000|2024-12-20 13:45:00|7143.1|7137.1|7137.6|7131.6|7143.1|7137.1|7137.1|7131.1|37
1734702600000|2024-12-20 13:50:00|7137.1|7131.1|7134.1|7128.1|7138.6|7132.6|7132.1|7126.1|36
1734702900000|2024-12-20 13:55:00|7133.6|7127.6|7132.6|7126.6|7134.6|7128.6|7131.1|7125.1|17
1734703200000|2024-12-20 14:00:00|7132.1|7126.1|7136.1|7130.1|7136.1|7130.1|7129.1|7123.1|58
1734703500000|2024-12-20 14:05:00|7135.6|7129.6|7138.6|7132.6|7139.1|7133.1|7134.1|7128.1|17
1734703800000|2024-12-20 14:10:00|7139.1|7133.1|7137.1|7131.1|7140.6|7134.6|7136.1|7130.1|25
1734704100000|2024-12-20 14:15:00|7136.1|7130.1|7137.6|7131.6|7138.6|7132.6|7135.1|7129.1|29
1734704400000|2024-12-20 14:20:00|7137.1|7131.1|7135.6|7129.6|7137.1|7131.1|7134.6|7128.6|27
1734704700000|2024-12-20 14:25:00|7135.1|7129.1|7132.1|7126.1|7137.1|7131.1|7132.1|7126.1|57
1734705000000|2024-12-20 14:30:00|7130.6|7124.6|7149.1|7143.1|7154.6|7148.6|7122.6|7116.6|734
1734705300000|2024-12-20 14:35:00|7149.6|7143.6|7160.6|7154.6|7162.1|7156.1|7148.1|7142.1|291
1734705600000|2024-12-20 14:40:00|7160.1|7154.1|7151.1|7145.1|7165.1|7159.1|7149.6|7143.6|393
1734705900000|2024-12-20 14:45:00|7150.6|7144.6|7153.6|7147.6|7154.1|7148.1|7146.6|7140.6|123
1734706200000|2024-12-20 14:50:00|7153.1|7147.1|7156.6|7150.6|7158.1|7152.1|7152.1|7146.1|165
1734706500000|2024-12-20 14:55:00|7157.1|7151.1|7150.6|7144.6|7158.1|7152.1|7148.6|7142.6|78
1734706800000|2024-12-20 15:00:00|7152.6|7146.6|7169.1|7163.1|7169.6|7163.6|7151.1|7145.1|308
1734707100000|2024-12-20 15:05:00|7169.6|7163.6|7169.1|7163.1|7173.1|7167.1|7167.6|7161.6|155
1734707400000|2024-12-20 15:10:00|7168.6|7162.6|7170.6|7164.6|7172.6|7166.6|7165.1|7159.1|148
1734707700000|2024-12-20 15:15:00|7170.1|7164.1|7175.6|7169.6|7177.1|7171.1|7169.1|7163.1|120
1734708000000|2024-12-20 15:20:00|7175.1|7169.1|7184.6|7178.6|7186.1|7180.1|7175.1|7169.1|196
1734708300000|2024-12-20 15:25:00|7184.1|7178.1|7182.6|7176.6|7187.1|7181.1|7181.1|7175.1|280
1734708600000|2024-12-20 15:30:00|7182.1|7176.1|7188.1|7182.1|7194.1|7188.1|7182.1|7176.1|214
1734708900000|2024-12-20 15:35:00|7187.1|7181.1|7187.6|7181.6|7190.1|7184.1|7184.1|7178.1|574
1734709200000|2024-12-20 15:40:00|7188.1|7182.1|7192.6|7186.6|7196.1|7190.1|7185.1|7179.1|347
1734709500000|2024-12-20 15:45:00|7193.1|7187.1|7188.1|7182.1|7193.1|7187.1|7186.1|7180.1|171
1734709800000|2024-12-20 15:50:00|7188.6|7182.6|7182.6|7176.6|7188.6|7182.6|7182.1|7176.1|108
1734710100000|2024-12-20 15:55:00|7183.1|7177.1|7185.6|7179.6|7189.1|7183.1|7182.1|7176.1|95
1734710400000|2024-12-20 16:00:00|7186.6|7180.6|7189.6|7183.6|7192.6|7186.6|7185.6|7179.6|129
1734710700000|2024-12-20 16:05:00|7188.6|7182.6|7182.6|7176.6|7189.6|7183.6|7180.6|7174.6|230
1734711000000|2024-12-20 16:10:00|7181.6|7175.6|7187.6|7181.6|7189.6|7183.6|7181.6|7175.6|166
1734711300000|2024-12-20 16:15:00|7188.6|7182.6|7195.6|7189.6|7195.6|7189.6|7187.6|7181.6|126
1734711600000|2024-12-20 16:20:00|7196.6|7190.6|7197.6|7191.6|7200.6|7194.6|7194.6|7188.6|246
1734711900000|2024-12-20 16:25:00|7196.6|7190.6|7191.6|7185.6|7199.6|7193.6|7189.6|7183.6|157
1734712200000|2024-12-20 16:30:00|7192.6|7186.6|7188.6|7182.6|7193.6|7187.6|7185.6|7179.6|210
1734712500000|2024-12-20 16:35:00|7189.6|7183.6|7194.6|7188.6|7195.6|7189.6|7188.6|7182.6|148
1734712800000|2024-12-20 16:40:00|7193.6|7187.6|7197.6|7191.6|7199.6|7193.6|7193.6|7187.6|128
1734713100000|2024-12-20 16:45:00|7196.6|7190.6|7199.6|7193.6|7199.6|7193.6|7194.6|7188.6|79
1734713400000|2024-12-20 16:50:00|7200.6|7194.6|7199.6|7193.6|7205.6|7199.6|7198.6|7192.6|186
1734713700000|2024-12-20 16:55:00|7200.6|7194.6|7198.6|7192.6|7201.6|7195.6|7197.6|7191.6|94
1734714000000|2024-12-20 17:00:00|7197.6|7191.6|7200.6|7194.6|7201.6|7195.6|7196.6|7190.6|123
1734714300000|2024-12-20 17:05:00|7201.6|7195.6|7201.6|7195.6|7203.6|7197.6|7200.6|7194.6|92
1734714600000|2024-12-20 17:10:00|7202.6|7196.6|7202.6|7196.6|7202.6|7196.6|7201.6|7195.6|43
1734714900000|2024-12-20 17:15:00|7201.6|7195.6|7202.6|7196.6|7203.6|7197.6|7201.6|7195.6|44
1734715200000|2024-12-20 17:20:00|7203.6|7197.6|7206.6|7200.6|7207.6|7201.6|7203.6|7197.6|185
1734715500000|2024-12-20 17:25:00|7207.6|7201.6|7206.6|7200.6|7207.6|7201.6|7205.6|7199.6|114
1734715800000|2024-12-20 17:30:00|7205.6|7199.6|7199.6|7193.6|7206.6|7200.6|7197.6|7191.6|102
1734716100000|2024-12-20 17:35:00|7201.6|7195.6|7209.6|7203.6|7210.6|7204.6|7200.6|7194.6|82
1734716400000|2024-12-20 17:40:00|7208.6|7202.6|7211.6|7205.6|7212.6|7206.6|7208.6|7202.6|50
1734716700000|2024-12-20 17:45:00|7209.6|7203.6|7210.6|7204.6|7210.6|7204.6|7207.6|7201.6|71
1734717000000|2024-12-20 17:50:00|7209.6|7203.6|7209.6|7203.6|7209.6|7203.6|7207.6|7201.6|92
1734717300000|2024-12-20 17:55:00|7210.6|7204.6|7206.6|7200.6|7210.6|7204.6|7205.6|7199.6|110
1734717600000|2024-12-20 18:00:00|7205.6|7199.6|7202.6|7196.6|7206.6|7200.6|7202.6|7196.6|70
1734717900000|2024-12-20 18:05:00|7203.6|7197.6|7203.6|7197.6|7204.6|7198.6|7201.6|7195.6|69
1734718200000|2024-12-20 18:10:00|7202.6|7196.6|7203.6|7197.6|7205.6|7199.6|7201.6|7195.6|82
1734718500000|2024-12-20 18:15:00|7202.6|7196.6|7201.6|7195.6|7202.6|7196.6|7197.6|7191.6|83
1734718800000|2024-12-20 18:20:00|7200.6|7194.6|7202.6|7196.6|7202.6|7196.6|7195.6|7189.6|152
1734719100000|2024-12-20 18:25:00|7201.6|7195.6|7197.6|7191.6|7201.6|7195.6|7196.6|7190.6|116
1734719400000|2024-12-20 18:30:00|7198.6|7192.6|7198.6|7192.6|7200.6|7194.6|7195.6|7189.6|172
1734719700000|2024-12-20 18:35:00|7200.6|7194.6|7203.6|7197.6|7203.6|7197.6|7200.6|7194.6|59
1734720000000|2024-12-20 18:40:00|7204.6|7198.6|7208.6|7202.6|7209.6|7203.6|7204.6|7198.6|179
1734720300000|2024-12-20 18:45:00|7207.6|7201.6|7203.6|7197.6|7207.6|7201.6|7202.6|7196.6|106
1734720600000|2024-12-20 18:50:00|7202.6|7196.6|7205.6|7199.6|7205.6|7199.6|7200.6|7194.6|126
1734720900000|2024-12-20 18:55:00|7204.6|7198.6|7202.8|7184.8|7204.6|7198.6|7201.6|7184.8|176
1734721200000|2024-12-20 19:00:00|7202.7|7184.7|7202.7|7184.7|7204.1|7186.1|7201.6|7183.6|1
1734721500000|2024-12-20 19:05:00|7202.8|7184.8|7203.2|7185.2|7203.6|7185.6|7199.4|7181.4|0
1734721800000|2024-12-20 19:10:00|7203.1|7185.1|7206.5|7188.5|7206.6|7188.6|7203|7185|0
1734722100000|2024-12-20 19:15:00|7206.4|7188.4|7208|7190|7209.9|7191.9|7206.2|7188.2|0
1734722400000|2024-12-20 19:20:00|7207.9|7189.9|7209.4|7191.4|7209.6|7191.6|7207.9|7189.9|0
1734722700000|2024-12-20 19:25:00|7209.3|7191.3|7212.3|7194.3|7212.4|7194.4|7209.3|7191.3|0
1734723000000|2024-12-20 19:30:00|7212.2|7194.2|7211.6|7193.6|7212.7|7194.7|7211.3|7193.3|0
1734723300000|2024-12-20 19:35:00|7211.5|7193.5|7209.1|7191.1|7212|7194|7209.1|7191.1|0
1734723600000|2024-12-20 19:40:00|7209.2|7191.2|7207|7189|7209.2|7191.2|7206.7|7188.7|0
1734723900000|2024-12-20 19:45:00|7206.9|7188.9|7205.8|7187.8|7207.1|7189.1|7205.7|7187.7|0
1734724200000|2024-12-20 19:50:00|7205.9|7187.9|7207|7189|7207.8|7189.8|7205.5|7187.5|0
1734724500000|2024-12-20 19:55:00|7207.1|7189.1|7205.1|7187.1|7209|7191|7204.9|7186.9|0
1734724800000|2024-12-20 20:00:00|7205.2|7187.2|7202.5|7184.5|7206.6|7188.6|7202.5|7184.5|0
1734725100000|2024-12-20 20:05:00|7202.6|7184.6|7198.6|7180.6|7203|7185|7197.7|7179.7|0
1734725400000|2024-12-20 20:10:00|7198.7|7180.7|7198.3|7180.3|7199.1|7181.1|7198.2|7180.2|0
1734725700000|2024-12-20 20:15:00|7198.2|7180.2|7199.8|7181.8|7200.3|7182.3|7197|7179|0
1734726000000|2024-12-20 20:20:00|7199.7|7181.7|7196.7|7178.7|7200|7182|7194.1|7176.1|0
1734726300000|2024-12-20 20:25:00|7196.6|7178.6|7196.3|7178.3|7197.5|7179.5|7196.1|7178.1|0
1734726600000|2024-12-20 20:30:00|7196.4|7178.4|7187.5|7169.5|7196.9|7178.9|7187|7169|0
1734726900000|2024-12-20 20:35:00|7187.4|7169.4|7198.5|7180.5|7199.3|7181.3|7186|7168|0
1734727200000|2024-12-20 20:40:00|7198.4|7180.4|7193.7|7175.7|7200.4|7182.4|7191.2|7173.2|0
1734727500000|2024-12-20 20:45:00|7193.8|7175.8|7190.7|7172.7|7195.3|7177.3|7190.5|7172.5|0
1734727800000|2024-12-20 20:50:00|7190.3|7172.3|7185.3|7167.3|7193.3|7175.3|7182|7164|0
1734728100000|2024-12-20 20:55:00|7185.1|7167.1|7184.6|7166.6|7186.6|7168.6|7177.6|7159.6|0
1734728400000|2024-12-20 21:00:00|7184.9|7166.9|7193.6|7175.6|7198.7|7180.7|7183.9|7165.9|0
1734728700000|2024-12-20 21:05:00|7193.2|7175.2|7180.2|7162.2|7194.4|7176.4|7179.7|7161.7|0
1734729000000|2024-12-20 21:10:00|7180|7162|7183.1|7165.1|7183.2|7165.2|7178.6|7160.6|0
1734729300000|2024-12-20 21:15:00|7182.8|7164.8|7178.6|7160.6|7184.6|7166.6|7178.4|7160.4|0
1734729600000|2024-12-20 21:20:00|7178.4|7160.4|7178.8|7160.8|7180.9|7162.9|7177.5|7159.5|0
1734729900000|2024-12-20 21:25:00|7178.4|7160.4|7173.9|7155.9|7178.8|7160.8|7173.9|7155.9|0
1734730200000|2024-12-20 21:30:00|7174.1|7156.1|7177.4|7159.4|7177.5|7159.5|7172|7154|0
1734730500000|2024-12-20 21:35:00|7177.5|7159.5|7177.5|7159.5|7178.3|7160.3|7175|7157|0
1734730800000|2024-12-20 21:40:00|7177.3|7159.3|7177.5|7159.5|7179.6|7161.6|7176.2|7158.2|0
1734731100000|2024-12-20 21:45:00|7177.9|7159.9|7176.9|7158.9|7179.2|7161.2|7176.5|7158.5|0
1734731400000|2024-12-20 21:50:00|7176.8|7158.8|7178.6|7160.6|7178.8|7160.8|7176.5|7158.5|0
1734731700000|2024-12-20 21:55:00|7178.8|7160.8|7179.3|7161.3|7179.7|7161.7|7177.7|7159.7|0
1734732000000|2024-12-20 22:00:00|7179.7|7161.7|7179.7|7161.7|7179.7|7161.7|7179.7|7161.7|0
1734908400000|2024-12-22 23:00:00|7201.6|7183.6|7201.1|7183.1|7203.5|7185.5|7199.2|7181.2|0
1734908700000|2024-12-22 23:05:00|7201.2|7183.2|7201.9|7183.9|7205.2|7187.2|7200.7|7182.7|0
1734909000000|2024-12-22 23:10:00|7202|7184|7199.8|7181.8|7202.3|7184.3|7199.7|7181.7|0
1734909300000|2024-12-22 23:15:00|7199.9|7181.9|7198.3|7180.3|7201.7|7183.7|7197.7|7179.7|0
1734909600000|2024-12-22 23:20:00|7198.2|7180.2|7199.6|7181.6|7200.1|7182.1|7196.9|7178.9|0
1734909900000|2024-12-22 23:25:00|7199.5|7181.5|7198.8|7180.8|7199.7|7181.7|7197.8|7179.8|0
1734910200000|2024-12-22 23:30:00|7198.9|7180.9|7199.3|7181.3|7200.1|7182.1|7197.8|7179.8|0
1734910500000|2024-12-22 23:35:00|7199.4|7181.4|7200.7|7182.7|7200.9|7182.9|7197.7|7179.7|0
1734910800000|2024-12-22 23:40:00|7200.8|7182.8|7199.2|7181.2|7201.3|7183.3|7198.4|7180.4|0
1734911100000|2024-12-22 23:45:00|7199.4|7181.4|7200.1|7182.1|7200.5|7182.5|7198.1|7180.1|0
1734911400000|2024-12-22 23:50:00|7200|7182|7199.8|7181.8|7201.3|7183.3|7199.2|7181.2|0
1734911700000|2024-12-22 23:55:00|7200|7182|7201.3|7183.3|7201.7|7183.7|7200|7182|0
1734912000000|2024-12-23 00:00:00|7201.5|7183.5|7198.6|7180.6|7202.3|7184.3|7198.6|7180.6|0
1734912300000|2024-12-23 00:05:00|7198.7|7180.7|7197.9|7179.9|7201.3|7183.3|7197.5|7179.5|0
1734912600000|2024-12-23 00:10:00|7197.8|7179.8|7197.9|7179.9|7199.4|7181.4|7197.3|7179.3|0
1734912900000|2024-12-23 00:15:00|7197.7|7179.7|7195.8|7177.8|7198.4|7180.4|7195.3|7177.3|0
1734913200000|2024-12-23 00:20:00|7195.7|7177.7|7196.4|7178.4|7197.1|7179.1|7195.5|7177.5|0
1734913500000|2024-12-23 00:25:00|7196.3|7178.3|7192.9|7174.9|7196.3|7178.3|7192.1|7174.1|0
1734913800000|2024-12-23 00:30:00|7193.1|7175.1|7193.5|7175.5|7194.3|7176.3|7192.5|7174.5|0
1734914100000|2024-12-23 00:35:00|7193.4|7175.4|7196.6|7178.6|7196.6|7178.6|7192.8|7174.8|0
1734914400000|2024-12-23 00:40:00|7196.5|7178.5|7195.1|7177.1|7197.1|7179.1|7194.6|7176.6|0
1734914700000|2024-12-23 00:45:00|7194.9|7176.9|7198.1|7180.1|7198.6|7180.6|7194.8|7176.8|0
1734915000000|2024-12-23 00:50:00|7198.2|7180.2|7197|7179|7198.7|7180.7|7195.8|7177.8|0
1734915300000|2024-12-23 00:55:00|7197.2|7179.2|7197.7|7179.7|7197.9|7179.9|7196.4|7178.4|0
1734915600000|2024-12-23 01:00:00|7197.4|7179.4|7194.8|7176.8|7197.5|7179.5|7194.5|7176.5|0
1734915900000|2024-12-23 01:05:00|7194.7|7176.7|7196.5|7178.5|7197.3|7179.3|7194.7|7176.7|0
1734916200000|2024-12-23 01:10:00|7196.6|7178.6|7192.9|7174.9|7198.6|7180.6|7192.5|7174.5|0
1734916500000|2024-12-23 01:15:00|7192.5|7174.5|7201.6|7195.6|7213.6|7207.6|7187.6|7174.5|2501
1734916800000|2024-12-23 01:20:00|7202.6|7196.6|7202.6|7196.6|7205.6|7199.6|7197.6|7191.6|1885
1734917100000|2024-12-23 01:25:00|7203.6|7197.6|7206.6|7200.6|7208.6|7202.6|7200.6|7194.6|776
1734917400000|2024-12-23 01:30:00|7205.6|7199.6|7198.6|7192.6|7226.6|7220.6|7197.6|7191.6|4894
1734917700000|2024-12-23 01:35:00|7199.6|7193.6|7181.6|7175.6|7207.6|7201.6|7173.6|7167.6|2426
1734918000000|2024-12-23 01:40:00|7180.6|7174.6|7172.6|7166.6|7195.6|7189.6|7170.6|7164.6|2717
1734918300000|2024-12-23 01:45:00|7171.6|7165.6|7181.6|7175.6|7189.6|7183.6|7171.6|7165.6|2656
1734918600000|2024-12-23 01:50:00|7180.6|7174.6|7183.6|7177.6|7192.6|7186.6|7172.6|7166.6|1838
1734918900000|2024-12-23 01:55:00|7184.6|7178.6|7169.6|7163.6|7185.6|7179.6|7165.6|7159.6|1626
1734919200000|2024-12-23 02:00:00|7168.6|7162.6|7161.6|7155.6|7168.6|7162.6|7155.6|7149.6|1901
1734919500000|2024-12-23 02:05:00|7160.6|7154.6|7166.6|7160.6|7171.6|7165.6|7158.6|7152.6|4618
1734919800000|2024-12-23 02:10:00|7167.6|7161.6|7155.6|7149.6|7169.6|7163.6|7152.6|7146.6|1979
1734920100000|2024-12-23 02:15:00|7156.6|7150.6|7156.6|7150.6|7173.6|7167.6|7153.6|7147.6|1762
1734920400000|2024-12-23 02:20:00|7157.6|7151.6|7151.6|7145.6|7159.6|7153.6|7148.6|7142.6|1025
1734920700000|2024-12-23 02:25:00|7150.6|7144.6|7171.6|7165.6|7172.6|7166.6|7149.6|7143.6|1327
1734921000000|2024-12-23 02:30:00|7172.6|7166.6|7171.6|7165.6|7183.6|7177.6|7171.6|7165.6|2289
1734921300000|2024-12-23 02:35:00|7170.6|7164.6|7163.6|7157.6|7171.6|7165.6|7159.6|7153.6|1848
1734921600000|2024-12-23 02:40:00|7162.6|7156.6|7179.6|7173.6|7182.6|7176.6|7160.6|7154.6|4411
1734921900000|2024-12-23 02:45:00|7178.6|7172.6|7175.6|7169.6|7190.6|7184.6|7174.6|7168.6|1249
1734922200000|2024-12-23 02:50:00|7176.6|7170.6|7178.6|7172.6|7186.6|7180.6|7173.6|7167.6|1275
1734922500000|2024-12-23 02:55:00|7179.6|7173.6|7176.6|7170.6|7182.6|7176.6|7173.6|7167.6|1424
1734922800000|2024-12-23 03:00:00|7175.6|7169.6|7179.6|7173.6|7181.6|7175.6|7170.6|7164.6|2955
1734923100000|2024-12-23 03:05:00|7180.6|7174.6|7189.6|7183.6|7192.6|7186.6|7180.6|7174.6|1629
1734923400000|2024-12-23 03:10:00|7190.6|7184.6|7180.6|7174.6|7196.6|7190.6|7180.6|7174.6|1244
1734923700000|2024-12-23 03:15:00|7181.6|7175.6|7188.6|7182.6|7189.6|7183.6|7173.6|7167.6|1173
1734924000000|2024-12-23 03:20:00|7189.6|7183.6|7183.6|7177.6|7190.6|7184.6|7177.6|7171.6|753
1734924300000|2024-12-23 03:25:00|7182.6|7176.6|7187.6|7181.6|7190.6|7184.6|7179.6|7173.6|1203
1734924600000|2024-12-23 03:30:00|7186.6|7180.6|7182.6|7176.6|7187.6|7181.6|7180.6|7174.6|497
1734924900000|2024-12-23 03:35:00|7181.6|7175.6|7188.6|7182.6|7188.6|7182.6|7181.6|7175.6|2976
1734925200000|2024-12-23 03:40:00|7187.6|7181.6|7185.6|7179.6|7188.6|7182.6|7182.6|7176.6|4141
1734925500000|2024-12-23 03:45:00|7184.6|7178.6|7188.6|7182.6|7190.6|7184.6|7184.6|7178.6|3149
1734925800000|2024-12-23 03:50:00|7187.6|7181.6|7194.6|7188.6|7195.6|7189.6|7187.6|7181.6|471
1734926100000|2024-12-23 03:55:00|7195.6|7189.6|7203.6|7197.6|7204.6|7198.6|7192.6|7186.6|2757
1734926400000|2024-12-23 04:00:00|7205.8|7187.8|7206.5|7188.5|7206.9|7188.9|7205.6|7187.6|0
1734926700000|2024-12-23 04:05:00|7206.6|7188.6|7206.4|7188.4|7207|7189|7206.4|7188.4|0
1734927000000|2024-12-23 04:10:00|7206.5|7188.5|7206.7|7188.7|7207.2|7189.2|7206.5|7188.5|0
1734927300000|2024-12-23 04:15:00|7206.8|7188.8|7206.8|7188.8|7207.3|7189.3|7206.7|7188.7|0
1734927600000|2024-12-23 04:20:00|7206.9|7188.9|7207|7189|7207.4|7189.4|7206.8|7188.8|0
1734927900000|2024-12-23 04:25:00|7206.8|7188.8|7208.3|7190.3|7208.4|7190.4|7206.5|7188.5|0
1734928200000|2024-12-23 04:30:00|7208.2|7190.2|7208.1|7190.1|7208.5|7190.5|7207.8|7189.8|0
1734928500000|2024-12-23 04:35:00|7208|7190|7209.7|7191.7|7210.1|7192.1|7208|7190|0
1734928800000|2024-12-23 04:40:00|7209.5|7191.5|7209.8|7191.8|7210.1|7192.1|7209.3|7191.3|0
1734929100000|2024-12-23 04:45:00|7209.7|7191.7|7210.1|7192.1|7210.2|7192.2|7209.7|7191.7|0
1734929400000|2024-12-23 04:50:00|7210|7192|7211.3|7193.3|7211.3|7193.3|7209.9|7191.9|0
1734929700000|2024-12-23 04:55:00|7211.2|7193.2|7211.1|7193.1|7211.6|7193.6|7210.5|7192.5|6
1734930000000|2024-12-23 05:00:00|7204.6|7198.6|7199.6|7193.6|7212.6|7206.6|7189.6|7183.6|2148
1734930300000|2024-12-23 05:05:00|7200.6|7194.6|7201.6|7195.6|7205.6|7199.6|7197.6|7191.6|1417
1734930600000|2024-12-23 05:10:00|7202.6|7196.6|7195.6|7189.6|7205.6|7199.6|7192.6|7186.6|727
1734930900000|2024-12-23 05:15:00|7193.6|7187.6|7195.6|7189.6|7196.6|7190.6|7185.6|7179.6|910
1734931200000|2024-12-23 05:20:00|7196.6|7190.6|7196.6|7190.6|7198.6|7192.6|7191.6|7185.6|1411
1734931500000|2024-12-23 05:25:00|7195.6|7189.6|7205.6|7199.6|7206.6|7200.6|7190.6|7184.6|1266
1734931800000|2024-12-23 05:30:00|7206.6|7200.6|7221.6|7215.6|7241.6|7235.6|7204.6|7198.6|4434
1734932100000|2024-12-23 05:35:00|7222.6|7216.6|7204.6|7198.6|7227.6|7221.6|7202.6|7196.6|1302
1734932400000|2024-12-23 05:40:00|7203.6|7197.6|7208.6|7202.6|7212.6|7206.6|7201.6|7195.6|2127
1734932700000|2024-12-23 05:45:00|7207.6|7201.6|7204.6|7198.6|7213.6|7207.6|7201.6|7195.6|1408
1734933000000|2024-12-23 05:50:00|7205.6|7199.6|7211.6|7205.6|7218.6|7212.6|7202.6|7196.6|6166
1734933300000|2024-12-23 05:55:00|7212.6|7206.6|7203.6|7197.6|7215.6|7209.6|7201.6|7195.6|1129
1734933600000|2024-12-23 06:00:00|7204.6|7198.6|7200.6|7194.6|7204.6|7198.6|7190.6|7184.6|917
1734933900000|2024-12-23 06:05:00|7199.6|7193.6|7192.6|7186.6|7204.6|7198.6|7191.6|7185.6|1748
1734934200000|2024-12-23 06:10:00|7193.6|7187.6|7196.6|7190.6|7198.6|7192.6|7186.6|7180.6|5479
1734934500000|2024-12-23 06:15:00|7195.6|7189.6|7195.6|7189.6|7204.6|7198.6|7189.6|7183.6|8331
1734934800000|2024-12-23 06:20:00|7194.6|7188.6|7199.6|7193.6|7201.6|7195.6|7190.6|7184.6|1388
1734935100000|2024-12-23 06:25:00|7200.6|7194.6|7205.6|7199.6|7209.6|7203.6|7196.6|7190.6|1733
1734935400000|2024-12-23 06:30:00|7204.6|7198.6|7206.6|7200.6|7210.6|7204.6|7199.6|7193.6|1315
1734935700000|2024-12-23 06:35:00|7205.6|7199.6|7204.6|7198.6|7209.6|7203.6|7202.6|7196.6|918
1734936000000|2024-12-23 06:40:00|7205.6|7199.6|7204.6|7198.6|7209.6|7203.6|7199.6|7193.6|546
1734936300000|2024-12-23 06:45:00|7203.6|7197.6|7202.6|7196.6|7209.6|7203.6|7201.6|7195.6|895
1734936600000|2024-12-23 06:50:00|7203.6|7197.6|7203.6|7197.6|7205.6|7199.6|7200.6|7194.6|904
1734936900000|2024-12-23 06:55:00|7204.6|7198.6|7205.6|7199.6|7208.6|7202.6|7203.6|7197.6|643
1734937200000|2024-12-23 07:00:00|7206.6|7200.6|7205.6|7199.6|7208.6|7202.6|7203.6|7197.6|522
1734937500000|2024-12-23 07:05:00|7206.6|7200.6|7213.6|7207.6|7214.6|7208.6|7205.6|7199.6|950
1734937800000|2024-12-23 07:10:00|7214.6|7208.6|7217.6|7211.6|7221.6|7215.6|7213.6|7207.6|1313
1734938100000|2024-12-23 07:15:00|7216.6|7210.6|7208.6|7202.6|7218.6|7212.6|7202.6|7196.6|1455
1734938400000|2024-12-23 07:20:00|7209.6|7203.6|7212.6|7206.6|7213.6|7207.6|7204.6|7198.6|942
1734938700000|2024-12-23 07:25:00|7213.6|7207.6|7212.6|7206.6|7216.6|7210.6|7209.6|7203.6|792
1734939000000|2024-12-23 07:30:00|7211.6|7205.6|7228.6|7222.6|7230.6|7224.6|7211.6|7205.6|1781
1734939300000|2024-12-23 07:35:00|7229.6|7223.6|7222.6|7216.6|7235.6|7229.6|7218.6|7212.6|1328
1734939600000|2024-12-23 07:40:00|7223.6|7217.6|7222.6|7216.6|7227.6|7221.6|7220.6|7214.6|1833
1734939900000|2024-12-23 07:45:00|7223.6|7217.6|7211.6|7205.6|7224.6|7218.6|7210.6|7204.6|1489
1734940200000|2024-12-23 07:50:00|7210.6|7204.6|7212.6|7206.6|7212.6|7206.6|7206.6|7200.6|2345
1734940500000|2024-12-23 07:55:00|7213.6|7207.6|7216.6|7210.6|7218.6|7212.6|7212.6|7206.6|1557
1734940800000|2024-12-23 08:00:00|7215.6|7209.6|7219.6|7213.6|7221.6|7215.6|7214.6|7208.6|4468
1734941100000|2024-12-23 08:05:00|7218.6|7212.6|7217.6|7211.6|7223.6|7217.6|7215.6|7209.6|4316
1734941400000|2024-12-23 08:10:00|7216.6|7210.6|7228.6|7222.6|7229.6|7223.6|7215.6|7209.6|28254
1734941700000|2024-12-23 08:15:00|7227.6|7221.6|7225.6|7219.6|7231.6|7225.6|7224.6|7218.6|15781
1734942000000|2024-12-23 08:20:00|7226.6|7220.6|7223.6|7217.6|7226.6|7220.6|7221.6|7215.6|10282
1734942300000|2024-12-23 08:25:00|7224.6|7218.6|7221.6|7215.6|7224.6|7218.6|7213.6|7207.6|1866
1734942600000|2024-12-23 08:30:00|7226.4|7208.4|7225.2|7207.2|7227.6|7209.6|7224.9|7206.9|4
1734942900000|2024-12-23 08:35:00|7225|7207|7227.1|7209.1|7228.2|7210.2|7224.5|7206.5|0
1734943200000|2024-12-23 08:40:00|7227.2|7209.2|7229.3|7211.3|7230.1|7212.1|7226.1|7208.1|0
1734943500000|2024-12-23 08:45:00|7229.5|7211.5|7230|7212|7231.8|7213.8|7228.3|7210.3|0
1734943800000|2024-12-23 08:50:00|7229.9|7211.9|7231.5|7213.5|7233.1|7215.1|7229.6|7211.6|0
1734944100000|2024-12-23 08:55:00|7231.7|7213.7|7230|7212|7232.2|7214.2|7230|7212|0
1734944400000|2024-12-23 09:00:00|7230.3|7212.3|7229.1|7211.1|7233.1|7215.1|7228.2|7210.2|0
1734944700000|2024-12-23 09:05:00|7229|7211|7232.2|7214.2|7232.5|7214.5|7227.9|7209.9|0
1734945000000|2024-12-23 09:10:00|7232.4|7214.4|7228.7|7210.7|7233.3|7215.3|7228.7|7210.7|0
1734945300000|2024-12-23 09:15:00|7220.6|7214.6|7233.6|7227.6|7239.6|7233.6|7217.6|7211.6|2466
1734945600000|2024-12-23 09:20:00|7234.6|7228.6|7244.6|7238.6|7247.6|7241.6|7234.6|7228.6|570
1734945900000|2024-12-23 09:25:00|7243.6|7237.6|7237.6|7231.6|7244.6|7238.6|7236.6|7230.6|305
1734946200000|2024-12-23 09:30:00|7238.6|7232.6|7234.6|7228.6|7240.6|7234.6|7230.6|7224.6|369
1734946500000|2024-12-23 09:35:00|7233.6|7227.6|7228.6|7222.6|7235.6|7229.6|7228.6|7222.6|185
1734946800000|2024-12-23 09:40:00|7229.6|7223.6|7231.6|7225.6|7233.6|7227.6|7228.6|7222.6|31
1734947100000|2024-12-23 09:45:00|7229.6|7223.6|7229.6|7223.6|7232.6|7226.6|7229.6|7223.6|610
1734947400000|2024-12-23 09:50:00|7230.6|7224.6|7231.6|7225.6|7231.6|7225.6|7228.6|7222.6|194
1734947700000|2024-12-23 09:55:00|7230.6|7224.6|7231.6|7225.6|7233.6|7227.6|7230.6|7224.6|1010
1734948000000|2024-12-23 10:00:00|7231.1|7225.1|7231.6|7225.6|7235.1|7229.1|7231.1|7225.1|74
1734948300000|2024-12-23 10:05:00|7232.1|7226.1|7228.6|7222.6|7233.1|7227.1|7228.1|7222.1|46
1734948600000|2024-12-23 10:10:00|7228.1|7222.1|7224.1|7218.1|7229.1|7223.1|7223.1|7217.1|56
1734948900000|2024-12-23 10:15:00|7223.6|7217.6|7223.6|7217.6|7224.1|7218.1|7221.6|7215.6|29
1734949200000|2024-12-23 10:20:00|7223.1|7217.1|7220.6|7214.6|7224.6|7218.6|7220.1|7214.1|626
1734949500000|2024-12-23 10:25:00|7220.1|7214.1|7218.6|7212.6|7220.6|7214.6|7218.1|7212.1|21
1734949800000|2024-12-23 10:30:00|7219.1|7213.1|7219.6|7213.6|7219.6|7213.6|7217.1|7211.1|75
1734950100000|2024-12-23 10:35:00|7219.1|7213.1|7219.6|7213.6|7220.1|7214.1|7218.6|7212.6|15
1734950400000|2024-12-23 10:40:00|7219.1|7213.1|7222.6|7216.6|7223.1|7217.1|7219.1|7213.1|31
1734950700000|2024-12-23 10:45:00|7222.1|7216.1|7214.6|7208.6|7222.1|7216.1|7214.6|7208.6|129
1734951000000|2024-12-23 10:50:00|7215.1|7209.1|7216.1|7210.1|7217.6|7211.6|7213.1|7207.1|57
1734951300000|2024-12-23 10:55:00|7215.6|7209.6|7215.1|7209.1|7217.1|7211.1|7215.1|7209.1|30
1734951600000|2024-12-23 11:00:00|7214.6|7208.6|7213.6|7207.6|7216.6|7210.6|7213.1|7207.1|60
1734951900000|2024-12-23 11:05:00|7213.1|7207.1|7211.1|7205.1|7213.6|7207.6|7209.1|7203.1|53
1734952200000|2024-12-23 11:10:00|7211.6|7205.6|7215.6|7209.6|7216.6|7210.6|7211.1|7205.1|27
1734952500000|2024-12-23 11:15:00|7216.1|7210.1|7216.6|7210.6|7217.6|7211.6|7215.1|7209.1|33
1734952800000|2024-12-23 11:20:00|7217.1|7211.1|7214.6|7208.6|7218.1|7212.1|7214.1|7208.1|125
1734953100000|2024-12-23 11:25:00|7214.1|7208.1|7214.6|7208.6|7216.1|7210.1|7214.1|7208.1|391
1734953400000|2024-12-23 11:30:00|7215.1|7209.1|7211.6|7205.6|7216.6|7210.6|7211.1|7205.1|43
1734953700000|2024-12-23 11:35:00|7212.1|7206.1|7206.6|7200.6|7212.1|7206.1|7206.6|7200.6|1268
1734954000000|2024-12-23 11:40:00|7207.1|7201.1|7207.6|7201.6|7209.1|7203.1|7205.1|7199.1|56
1734954300000|2024-12-23 11:45:00|7207.1|7201.1|7207.6|7201.6|7207.6|7201.6|7205.1|7199.1|27
1734954600000|2024-12-23 11:50:00|7208.1|7202.1|7206.1|7200.1|7209.1|7203.1|7206.1|7200.1|42
1734954900000|2024-12-23 11:55:00|7206.6|7200.6|7209.6|7203.6|7210.6|7204.6|7206.6|7200.6|24
1734955200000|2024-12-23 12:00:00|7210.1|7204.1|7210.6|7204.6|7211.1|7205.1|7209.1|7203.1|11
1734955500000|2024-12-23 12:05:00|7211.1|7205.1|7212.1|7206.1|7213.6|7207.6|7210.1|7204.1|7
1734955800000|2024-12-23 12:10:00|7212.6|7206.6|7213.6|7207.6|7215.1|7209.1|7212.1|7206.1|26
1734956100000|2024-12-23 12:15:00|7214.1|7208.1|7211.1|7205.1|7214.1|7208.1|7209.1|7203.1|41
1734956400000|2024-12-23 12:20:00|7211.6|7205.6|7216.6|7210.6|7217.6|7211.6|7211.1|7205.1|20
1734956700000|2024-12-23 12:25:00|7217.1|7211.1|7212.6|7206.6|7217.1|7211.1|7212.6|7206.6|74
1734957000000|2024-12-23 12:30:00|7213.1|7207.1|7212.1|7206.1|7216.1|7210.1|7211.6|7205.6|80
1734957300000|2024-12-23 12:35:00|7211.6|7205.6|7213.1|7207.1|7213.1|7207.1|7211.6|7205.6|452
1734957600000|2024-12-23 12:40:00|7212.6|7206.6|7213.6|7207.6|7213.6|7207.6|7212.1|7206.1|39
1734957900000|2024-12-23 12:45:00|7214.1|7208.1|7215.6|7209.6|7215.6|7209.6|7213.6|7207.6|525
1734958200000|2024-12-23 12:50:00|7216.1|7210.1|7220.1|7214.1|7222.1|7216.1|7215.6|7209.6|44
1734958500000|2024-12-23 12:55:00|7219.6|7213.6|7220.6|7214.6|7221.1|7215.1|7218.1|7212.1|78
1734958800000|2024-12-23 13:00:00|7220.1|7214.1|7219.1|7213.1|7221.1|7215.1|7217.1|7211.1|91
1734959100000|2024-12-23 13:05:00|7219.6|7213.6|7218.1|7212.1|7221.1|7215.1|7216.6|7210.6|30
1734959400000|2024-12-23 13:10:00|7218.6|7212.6|7217.6|7211.6|7220.1|7214.1|7217.1|7211.1|127
1734959700000|2024-12-23 13:15:00|7217.1|7211.1|7213.6|7207.6|7218.1|7212.1|7213.1|7207.1|196
1734960000000|2024-12-23 13:20:00|7214.1|7208.1|7215.1|7209.1|7215.1|7209.1|7212.6|7206.6|112
1734960300000|2024-12-23 13:25:00|7214.1|7208.1|7214.1|7208.1|7215.1|7209.1|7212.1|7206.1|74
1734960600000|2024-12-23 13:30:00|7214.6|7208.6|7208.6|7202.6|7214.6|7208.6|7208.6|7202.6|30
1734960900000|2024-12-23 13:35:00|7208.1|7202.1|7206.6|7200.6|7209.6|7203.6|7206.1|7200.1|35
1734961200000|2024-12-23 13:40:00|7206.1|7200.1|7205.1|7199.1|7207.1|7201.1|7204.1|7198.1|46
1734961500000|2024-12-23 13:45:00|7204.6|7198.6|7203.1|7197.1|7206.1|7200.1|7203.1|7197.1|72
1734961800000|2024-12-23 13:50:00|7203.6|7197.6|7200.6|7194.6|7204.1|7198.1|7200.1|7194.1|21
1734962100000|2024-12-23 13:55:00|7201.1|7195.1|7199.6|7193.6|7202.1|7196.1|7198.6|7192.6|54
1734962400000|2024-12-23 14:00:00|7200.1|7194.1|7205.1|7199.1|7205.1|7199.1|7199.1|7193.1|115
1734962700000|2024-12-23 14:05:00|7204.6|7198.6|7199.6|7193.6|7204.6|7198.6|7199.6|7193.6|31
1734963000000|2024-12-23 14:10:00|7200.1|7194.1|7200.6|7194.6|7203.6|7197.6|7199.6|7193.6|64
1734963300000|2024-12-23 14:15:00|7201.1|7195.1|7200.1|7194.1|7202.1|7196.1|7198.6|7192.6|70
1734963600000|2024-12-23 14:20:00|7199.6|7193.6|7201.6|7195.6|7202.1|7196.1|7199.6|7193.6|27
1734963900000|2024-12-23 14:25:00|7201.1|7195.1|7202.6|7196.6|7203.1|7197.1|7200.6|7194.6|55
1734964200000|2024-12-23 14:30:00|7203.1|7197.1|7215.6|7209.6|7217.1|7211.1|7198.6|7192.6|608
1734964500000|2024-12-23 14:35:00|7216.1|7210.1|7208.1|7202.1|7219.6|7213.6|7208.1|7202.1|280
1734964800000|2024-12-23 14:40:00|7207.1|7201.1|7206.6|7200.6|7220.1|7214.1|7204.1|7198.1|189
1734965100000|2024-12-23 14:45:00|7206.1|7200.1|7208.6|7202.6|7211.1|7205.1|7204.1|7198.1|112
1734965400000|2024-12-23 14:50:00|7208.1|7202.1|7199.6|7193.6|7209.6|7203.6|7197.6|7191.6|323
1734965700000|2024-12-23 14:55:00|7200.1|7194.1|7201.1|7195.1|7204.1|7198.1|7198.6|7192.6|177
1734966000000|2024-12-23 15:00:00|7200.6|7194.6|7201.1|7195.1|7205.1|7199.1|7199.1|7193.1|250
1734966300000|2024-12-23 15:05:00|7200.1|7194.1|7199.6|7193.6|7206.6|7200.6|7198.6|7192.6|347
1734966600000|2024-12-23 15:10:00|7199.1|7193.1|7200.6|7194.6|7201.1|7195.1|7194.1|7188.1|205
1734966900000|2024-12-23 15:15:00|7201.1|7195.1|7207.6|7201.6|7208.6|7202.6|7199.1|7193.1|104
1734967200000|2024-12-23 15:20:00|7208.1|7202.1|7203.6|7197.6|7209.1|7203.1|7203.6|7197.6|75
1734967500000|2024-12-23 15:25:00|7204.1|7198.1|7209.1|7203.1|7209.6|7203.6|7201.6|7195.6|89
1734967800000|2024-12-23 15:30:00|7209.6|7203.6|7205.1|7199.1|7209.6|7203.6|7203.1|7197.1|199
1734968100000|2024-12-23 15:35:00|7205.6|7199.6|7204.6|7198.6|7205.6|7199.6|7200.1|7194.1|109
1734968400000|2024-12-23 15:40:00|7204.1|7198.1|7205.6|7199.6|7206.6|7200.6|7203.6|7197.6|163
1734968700000|2024-12-23 15:45:00|7205.1|7199.1|7199.6|7193.6|7206.1|7200.1|7198.1|7192.1|122
1734969000000|2024-12-23 15:50:00|7199.1|7193.1|7200.6|7194.6|7201.1|7195.1|7196.6|7190.6|82
1734969300000|2024-12-23 15:55:00|7200.1|7194.1|7194.6|7188.6|7205.1|7199.1|7194.6|7188.6|81
1734969600000|2024-12-23 16:00:00|7195.6|7189.6|7197.6|7191.6|7198.6|7192.6|7194.6|7188.6|90
1734969900000|2024-12-23 16:05:00|7196.6|7190.6|7192.6|7186.6|7196.6|7190.6|7190.6|7184.6|147
1734970200000|2024-12-23 16:10:00|7193.6|7187.6|7196.6|7190.6|7197.6|7191.6|7193.6|7187.6|63
1734970500000|2024-12-23 16:15:00|7197.6|7191.6|7200.6|7194.6|7200.6|7194.6|7196.6|7190.6|19
1734970800000|2024-12-23 16:20:00|7201.6|7195.6|7207.6|7201.6|7207.6|7201.6|7200.6|7194.6|166
1734971100000|2024-12-23 16:25:00|7206.6|7200.6|7214.6|7208.6|7215.6|7209.6|7206.6|7200.6|167
1734971400000|2024-12-23 16:30:00|7215.6|7209.6|7216.6|7210.6|7217.6|7211.6|7212.6|7206.6|61
1734971700000|2024-12-23 16:35:00|7217.6|7211.6|7224.6|7218.6|7225.6|7219.6|7217.6|7211.6|81
1734972000000|2024-12-23 16:40:00|7222.6|7216.6|7223.6|7217.6|7224.6|7218.6|7220.6|7214.6|54
1734972300000|2024-12-23 16:45:00|7222.6|7216.6|7218.6|7212.6|7222.6|7216.6|7218.6|7212.6|105
1734972600000|2024-12-23 16:50:00|7219.6|7213.6|7219.6|7213.6|7221.6|7215.6|7218.6|7212.6|54
1734972900000|2024-12-23 16:55:00|7218.6|7212.6|7220.6|7214.6|7221.6|7215.6|7217.6|7211.6|65
1734973200000|2024-12-23 17:00:00|7218.6|7212.6|7219.6|7213.6|7221.6|7215.6|7218.6|7212.6|58
1734973500000|2024-12-23 17:05:00|7218.6|7212.6|7219.6|7213.6|7219.6|7213.6|7215.6|7209.6|47
1734973800000|2024-12-23 17:10:00|7220.6|7214.6|7217.6|7211.6|7220.6|7214.6|7217.6|7211.6|182
1734974100000|2024-12-23 17:15:00|7216.6|7210.6|7218.6|7212.6|7218.6|7212.6|7216.6|7210.6|46
1734974400000|2024-12-23 17:20:00|7219.6|7213.6|7217.6|7211.6|7220.6|7214.6|7217.6|7211.6|18
1734974700000|2024-12-23 17:25:00|7218.6|7212.6|7219.6|7213.6|7223.6|7217.6|7218.6|7212.6|270
1734975000000|2024-12-23 17:30:00|7220.6|7214.6|7219.6|7213.6|7220.6|7214.6|7216.6|7210.6|111
1734975300000|2024-12-23 17:35:00|7217.6|7211.6|7219.6|7213.6|7219.6|7213.6|7217.6|7211.6|100
1734975600000|2024-12-23 17:40:00|7218.6|7212.6|7218.6|7212.6|7219.6|7213.6|7217.6|7211.6|84
1734975900000|2024-12-23 17:45:00|7219.6|7213.6|7224.6|7218.6|7224.6|7218.6|7218.6|7212.6|232
1734976200000|2024-12-23 17:50:00|7223.6|7217.6|7222.6|7216.6|7223.6|7217.6|7220.6|7214.6|34
1734976500000|2024-12-23 17:55:00|7221.6|7215.6|7223.6|7217.6|7223.6|7217.6|7220.6|7214.6|73
1734976800000|2024-12-23 18:00:00|7222.6|7216.6|7223.6|7217.6|7223.6|7217.6|7221.6|7215.6|15
1734977100000|2024-12-23 18:05:00|7225.6|7219.6|7224.6|7218.6|7225.6|7219.6|7223.6|7217.6|16
1734977400000|2024-12-23 18:10:00|7223.6|7217.6|7226.6|7220.6|7227.6|7221.6|7223.6|7217.6|37
1734977700000|2024-12-23 18:15:00|7227.6|7221.6|7226.6|7220.6|7229.6|7223.6|7225.6|7219.6|28
1734978000000|2024-12-23 18:20:00|7227.6|7221.6|7225.6|7219.6|7227.6|7221.6|7224.6|7218.6|30
1734978300000|2024-12-23 18:25:00|7226.6|7220.6|7227.6|7221.6|7227.6|7221.6|7226.6|7220.6|25
1734978600000|2024-12-23 18:30:00|7228.6|7222.6|7229.6|7223.6|7230.6|7224.6|7228.6|7222.6|13
1734978900000|2024-12-23 18:35:00|7230.6|7224.6|7233.6|7227.6|7235.6|7229.6|7230.6|7224.6|37
1734979200000|2024-12-23 18:40:00|7234.6|7228.6|7232.6|7226.6|7235.6|7229.6|7232.6|7226.6|50
1734979500000|2024-12-23 18:45:00|7233.6|7227.6|7235.6|7229.6|7235.6|7229.6|7233.6|7227.6|17
1734979800000|2024-12-23 18:50:00|7234.6|7228.6|7233.6|7227.6|7235.6|7229.6|7232.6|7226.6|37
1734980100000|2024-12-23 18:55:00|7232.6|7226.6|7238|7220|7238.1|7226.6|7229.6|7220|49
1734980400000|2024-12-23 19:00:00|7237.9|7219.9|7239.3|7221.3|7239.3|7221.3|7237|7219|0
1734980700000|2024-12-23 19:05:00|7239.2|7221.2|7242.1|7224.1|7242.2|7224.2|7239.1|7221.1|0
1734981000000|2024-12-23 19:10:00|7242|7224|7240.5|7222.5|7242.3|7224.3|7240.2|7222.2|0
1734981300000|2024-12-23 19:15:00|7240.6|7222.6|7244.9|7226.9|7244.9|7226.9|7240.3|7222.3|0
1734981600000|2024-12-23 19:20:00|7245|7227|7245.7|7227.7|7246.7|7228.7|7243.9|7225.9|0
1734981900000|2024-12-23 19:25:00|7245.6|7227.6|7245.4|7227.4|7245.7|7227.7|7244.5|7226.5|0
1734982200000|2024-12-23 19:30:00|7245.5|7227.5|7248.7|7230.7|7248.9|7230.9|7245.5|7227.5|0
1734982500000|2024-12-23 19:35:00|7248.8|7230.8|7246.5|7228.5|7248.9|7230.9|7246.4|7228.4|0
1734982800000|2024-12-23 19:40:00|7246.4|7228.4|7249.7|7231.7|7249.9|7231.9|7246.4|7228.4|0
1734983100000|2024-12-23 19:45:00|7249.8|7231.8|7250.9|7232.9|7252.4|7234.4|7249.8|7231.8|0
1734983400000|2024-12-23 19:50:00|7250.8|7232.8|7251|7233|7251.4|7233.4|7248.4|7230.4|0
1734983700000|2024-12-23 19:55:00|7251.1|7233.1|7252|7234|7254.7|7236.7|7250.7|7232.7|0
1734984000000|2024-12-23 20:00:00|7251.9|7233.9|7253.9|7235.9|7254.6|7236.6|7251.7|7233.7|0
1734984300000|2024-12-23 20:05:00|7253.8|7235.8|7247.6|7229.6|7254|7236|7247.3|7229.3|0
1734984600000|2024-12-23 20:10:00|7247.7|7229.7|7253.9|7235.9|7253.9|7235.9|7247.7|7229.7|0
1734984900000|2024-12-23 20:15:00|7253.8|7235.8|7250.8|7232.8|7254.2|7236.2|7249.4|7231.4|0
1734985200000|2024-12-23 20:20:00|7250.7|7232.7|7252.4|7234.4|7253.1|7235.1|7250.7|7232.7|0
1734985500000|2024-12-23 20:25:00|7252.5|7234.5|7257.4|7239.4|7257.6|7239.6|7252.5|7234.5|0
1734985800000|2024-12-23 20:30:00|7257.5|7239.5|7258.8|7240.8|7258.8|7240.8|7255.9|7237.9|0
1734986100000|2024-12-23 20:35:00|7258.7|7240.7|7256.6|7238.6|7262.7|7244.7|7256.5|7238.5|0
1734986400000|2024-12-23 20:40:00|7256.7|7238.7|7254.4|7236.4|7259.4|7241.4|7253.9|7235.9|0
1734986700000|2024-12-23 20:45:00|7254.5|7236.5|7250.3|7232.3|7254.8|7236.8|7249|7231|0
1734987000000|2024-12-23 20:50:00|7250.4|7232.4|7250.6|7232.6|7256.1|7238.1|7249.7|7231.7|0
1734987300000|2024-12-23 20:55:00|7250.7|7232.7|7250.1|7232.1|7256.5|7238.5|7249.1|7231.1|0
1734987600000|2024-12-23 21:00:00|7250.6|7232.6|7246|7228|7254.5|7236.5|7245.1|7227.1|0
1734987900000|2024-12-23 21:05:00|7246.1|7228.1|7251.3|7233.3|7251.5|7233.5|7246|7228|0
1734988200000|2024-12-23 21:10:00|7250.9|7232.9|7251.5|7233.5|7252.5|7234.5|7249.8|7231.8|0
1734988500000|2024-12-23 21:15:00|7251.6|7233.6|7251.7|7233.7|7252.3|7234.3|7250.2|7232.2|0
1734988800000|2024-12-23 21:20:00|7251.6|7233.6|7249.6|7231.6|7251.7|7233.7|7249.4|7231.4|0
1734989100000|2024-12-23 21:25:00|7249.7|7231.7|7250|7232|7250.9|7232.9|7249.2|7231.2|0
1734989400000|2024-12-23 21:30:00|7249.8|7231.8|7249.4|7231.4|7250.7|7232.7|7249.3|7231.3|0
1734989700000|2024-12-23 21:35:00|7249.3|7231.3|7249.8|7231.8|7250.2|7232.2|7249.2|7231.2|0
1734990000000|2024-12-23 21:40:00|7250|7232|7249.8|7231.8|7250.4|7232.4|7248.8|7230.8|0
1734990300000|2024-12-23 21:45:00|7249.9|7231.9|7250.5|7232.5|7250.7|7232.7|7249.6|7231.6|0
1734990600000|2024-12-23 21:50:00|7250.4|7232.4|7249|7231|7250.5|7232.5|7248.6|7230.6|0
1734990900000|2024-12-23 21:55:00|7249.1|7231.1|7250.8|7232.8|7250.9|7232.9|7249.1|7231.1|0
1734991200000|2024-12-23 22:00:00|7250.6|7232.6|7251.4|7233.4|7251.4|7233.4|7250.5|7232.5|0
1734991500000|2024-12-23 22:05:00|7251.6|7233.6|7251.5|7233.5|7251.6|7233.6|7251.4|7233.4|0
1734991800000|2024-12-23 22:10:00|7251.7|7233.7|7251.5|7233.5|7251.7|7233.7|7251.5|7233.5|0
1734992100000|2024-12-23 22:15:00|7251.6|7233.6|7251.6|7233.6|7251.6|7233.6|7251.6|7233.6|0
1734992400000|2024-12-23 22:20:00|7251.7|7233.7|7251.6|7233.6|7251.7|7233.7|7251.6|7233.6|0
1734992700000|2024-12-23 22:25:00|7251.7|7233.7|7251.7|7233.7|7251.7|7233.7|7251.6|7233.6|0
1734993600000|2024-12-23 22:40:00|7251.6|7233.6|7251.6|7233.6|7251.6|7233.6|7251.6|7233.6|0
1734993900000|2024-12-23 22:45:00|7251.7|7233.7|7251.7|7233.7|7251.7|7233.7|7251.7|7233.7|0
1734994200000|2024-12-23 22:50:00|7251.6|7233.6|7251.6|7233.6|7251.6|7233.6|7251.6|7233.6|0
1734994500000|2024-12-23 22:55:00|7251.7|7233.7|7251.9|7233.9|7252.1|7234.1|7251.7|7233.7|0
1734994800000|2024-12-23 23:00:00|7252.2|7234.2|7254.1|7236.1|7254.3|7236.3|7251.2|7233.2|0
1734995100000|2024-12-23 23:05:00|7254.2|7236.2|7253.3|7235.3|7254.2|7236.2|7252.1|7234.1|0
1734995400000|2024-12-23 23:10:00|7253.2|7235.2|7254.9|7236.9|7254.9|7236.9|7252.7|7234.7|0
1734995700000|2024-12-23 23:15:00|7254.8|7236.8|7255.5|7237.5|7255.7|7237.7|7254.2|7236.2|0
1734996000000|2024-12-23 23:20:00|7255.3|7237.3|7255.1|7237.1|7256.1|7238.1|7254.3|7236.3|0
1734996300000|2024-12-23 23:25:00|7255|7237|7255.4|7237.4|7255.7|7237.7|7254.5|7236.5|0
1734996600000|2024-12-23 23:30:00|7255.5|7237.5|7251.1|7233.1|7255.5|7237.5|7250.9|7232.9|0
1734996900000|2024-12-23 23:35:00|7251.2|7233.2|7250.7|7232.7|7251.6|7233.6|7250.2|7232.2|0
1734997200000|2024-12-23 23:40:00|7250.5|7232.5|7250.7|7232.7|7251.6|7233.6|7249.4|7231.4|0
1734997500000|2024-12-23 23:45:00|7250.5|7232.5|7250.9|7232.9|7251.4|7233.4|7249.9|7231.9|0
1734997800000|2024-12-23 23:50:00|7250.8|7232.8|7250.5|7232.5|7251|7233|7250.3|7232.3|0
1734998100000|2024-12-23 23:55:00|7250.7|7232.7|7251.6|7233.6|7252.2|7234.2|7250.3|7232.3|0
1734998400000|2024-12-24 00:00:00|7251.7|7233.7|7249.3|7231.3|7251.8|7233.8|7248.8|7230.8|0
1734998700000|2024-12-24 00:05:00|7249.5|7231.5|7247.4|7229.4|7249.7|7231.7|7246.6|7228.6|0
1734999000000|2024-12-24 00:10:00|7247.3|7229.3|7247.9|7229.9|7248.9|7230.9|7247.3|7229.3|0
1734999300000|2024-12-24 00:15:00|7248|7230|7248.4|7230.4|7248.6|7230.6|7247.6|7229.6|0
1734999600000|2024-12-24 00:20:00|7248.5|7230.5|7250.3|7232.3|7251.1|7233.1|7248.5|7230.5|0
1734999900000|2024-12-24 00:25:00|7250.4|7232.4|7248.4|7230.4|7250.4|7232.4|7247.8|7229.8|0
1735000200000|2024-12-24 00:30:00|7248.3|7230.3|7249.3|7231.3|7249.9|7231.9|7248.2|7230.2|0
1735000500000|2024-12-24 00:35:00|7249.2|7231.2|7249.1|7231.1|7249.5|7231.5|7248.4|7230.4|0
1735000800000|2024-12-24 00:40:00|7249.3|7231.3|7250.8|7232.8|7251.4|7233.4|7249.3|7231.3|0
1735001100000|2024-12-24 00:45:00|7250.9|7232.9|7250.7|7232.7|7251.6|7233.6|7249.6|7231.6|0
1735001400000|2024-12-24 00:50:00|7250.6|7232.6|7245.3|7227.3|7251.2|7233.2|7244.5|7226.5|0
1735001700000|2024-12-24 00:55:00|7245.2|7227.2|7245.8|7227.8|7246|7228|7244.8|7226.8|0
1735002000000|2024-12-24 01:00:00|7246|7228|7244.7|7226.7|7246.4|7228.4|7244.1|7226.1|0
1735002300000|2024-12-24 01:05:00|7244.8|7226.8|7245.1|7227.1|7246.2|7228.2|7244.3|7226.3|0
1735002600000|2024-12-24 01:10:00|7245.2|7227.2|7243.7|7225.7|7245.3|7227.3|7243.7|7225.7|0
1735002900000|2024-12-24 01:15:00|7243.3|7225.3|7229.6|7223.6|7243.5|7227.6|7214.6|7208.6|642
1735003200000|2024-12-24 01:20:00|7228.6|7222.6|7225.6|7219.6|7231.6|7225.6|7224.6|7218.6|409
1735003500000|2024-12-24 01:25:00|7224.6|7218.6|7228.6|7222.6|7229.6|7223.6|7224.6|7218.6|310
1735003800000|2024-12-24 01:30:00|7230.6|7224.6|7231.6|7225.6|7237.6|7231.6|7219.6|7213.6|2780
1735004100000|2024-12-24 01:35:00|7230.6|7224.6|7262.6|7256.6|7262.6|7256.6|7227.6|7221.6|8089
1735004400000|2024-12-24 01:40:00|7261.6|7255.6|7242.6|7236.6|7262.6|7256.6|7232.6|7226.6|5749
1735004700000|2024-12-24 01:45:00|7243.6|7237.6|7261.6|7255.6|7270.6|7264.6|7241.6|7235.6|2404
1735005000000|2024-12-24 01:50:00|7259.6|7253.6|7271.6|7265.6|7275.6|7269.6|7254.6|7248.6|1877
1735005300000|2024-12-24 01:55:00|7270.6|7264.6|7277.6|7271.6|7279.6|7273.6|7267.6|7261.6|2632
1735005600000|2024-12-24 02:00:00|7275.6|7269.6|7286.6|7280.6|7293.6|7287.6|7274.6|7268.6|8855
1735005900000|2024-12-24 02:05:00|7287.6|7281.6|7285.6|7279.6|7301.6|7295.6|7281.6|7275.6|2654
1735006200000|2024-12-24 02:10:00|7286.6|7280.6|7294.6|7288.6|7298.6|7292.6|7281.6|7275.6|2243
1735006500000|2024-12-24 02:15:00|7293.6|7287.6|7299.6|7293.6|7304.6|7298.6|7284.6|7278.6|1315
1735006800000|2024-12-24 02:20:00|7300.6|7294.6|7298.6|7292.6|7310.6|7304.6|7295.6|7289.6|3451
1735007100000|2024-12-24 02:25:00|7299.6|7293.6|7307.6|7301.6|7315.6|7309.6|7298.6|7292.6|6833
1735007400000|2024-12-24 02:30:00|7308.6|7302.6|7306.6|7300.6|7315.6|7309.6|7300.6|7294.6|3113
1735007700000|2024-12-24 02:35:00|7307.6|7301.6|7307.6|7301.6|7312.6|7306.6|7294.6|7288.6|1385
1735008000000|2024-12-24 02:40:00|7308.6|7302.6|7297.6|7291.6|7318.6|7312.6|7297.6|7291.6|1723
1735008300000|2024-12-24 02:45:00|7298.6|7292.6|7306.6|7300.6|7309.6|7303.6|7297.6|7291.6|947
1735008600000|2024-12-24 02:50:00|7305.6|7299.6|7322.6|7316.6|7323.6|7317.6|7305.6|7299.6|1476
1735008900000|2024-12-24 02:55:00|7321.6|7315.6|7316.6|7310.6|7326.6|7320.6|7313.6|7307.6|1075
1735009200000|2024-12-24 03:00:00|7317.6|7311.6|7326.6|7320.6|7328.6|7322.6|7315.6|7309.6|1435
1735009500000|2024-12-24 03:05:00|7325.6|7319.6|7322.6|7316.6|7325.6|7319.6|7311.6|7305.6|1633
1735009800000|2024-12-24 03:10:00|7321.6|7315.6|7324.6|7318.6|7332.6|7326.6|7320.6|7314.6|1253
1735010100000|2024-12-24 03:15:00|7325.6|7319.6|7324.6|7318.6|7330.6|7324.6|7316.6|7310.6|2099
1735010400000|2024-12-24 03:20:00|7323.6|7317.6|7326.6|7320.6|7334.6|7328.6|7320.6|7314.6|1616
1735010700000|2024-12-24 03:25:00|7325.6|7319.6|7311.6|7305.6|7325.6|7319.6|7310.6|7304.6|2779
1735011000000|2024-12-24 03:30:00|7310.6|7304.6|7311.6|7305.6|7318.6|7312.6|7307.6|7301.6|1103
1735011300000|2024-12-24 03:35:00|7310.6|7304.6|7311.6|7305.6|7314.6|7308.6|7307.6|7301.6|1141
1735011600000|2024-12-24 03:40:00|7310.6|7304.6|7313.6|7307.6|7314.6|7308.6|7308.6|7302.6|1031
1735011900000|2024-12-24 03:45:00|7312.6|7306.6|7311.6|7305.6|7315.6|7309.6|7309.6|7303.6|2249
1735012200000|2024-12-24 03:50:00|7310.6|7304.6|7315.6|7309.6|7315.6|7309.6|7304.6|7298.6|3974
1735012500000|2024-12-24 03:55:00|7314.6|7308.6|7311.6|7305.6|7314.6|7308.6|7306.6|7300.6|2451
1735012800000|2024-12-24 04:00:00|7314.5|7296.5|7314.1|7296.1|7314.8|7296.8|7314.1|7296.1|1569
1735013100000|2024-12-24 04:05:00|7314|7296|7313.8|7295.8|7314.2|7296.2|7313.8|7295.8|1465
1735013400000|2024-12-24 04:10:00|7314|7296|7314.3|7296.3|7314.4|7296.4|7314|7296|1790
1735013700000|2024-12-24 04:15:00|7314.2|7296.2|7313.8|7295.8|7314.5|7296.5|7313.8|7295.8|1953
1735014000000|2024-12-24 04:20:00|7313.7|7295.7|7313.8|7295.8|7313.9|7295.9|7312.7|7294.7|314
1735014300000|2024-12-24 04:25:00|7313.9|7295.9|7314.6|7296.6|7314.8|7296.8|7313.9|7295.9|762
1735014600000|2024-12-24 04:30:00|7314.7|7296.7|7314.6|7296.6|7315|7297|7314.6|7296.6|1
1735014900000|2024-12-24 04:35:00|7314.7|7296.7|7314.8|7296.8|7315|7297|7314.6|7296.6|0
1735015200000|2024-12-24 04:40:00|7314.7|7296.7|7315.1|7297.1|7315.2|7297.2|7314.6|7296.6|0
1735015500000|2024-12-24 04:45:00|7315|7297|7315|7297|7315.3|7297.3|7315|7297|0
1735015800000|2024-12-24 04:50:00|7315.1|7297.1|7315.2|7297.2|7315.6|7297.6|7315|7297|0
1735016100000|2024-12-24 04:55:00|7315.1|7297.1|7315.6|7297.6|7315.6|7297.6|7315|7297|0
1735016400000|2024-12-24 05:00:00|7315.5|7297.5|7315|7297|7316|7298|7314.6|7296.6|0
1735016700000|2024-12-24 05:05:00|7314.8|7296.8|7314.6|7296.6|7315|7297|7314.6|7296.6|0
1735017000000|2024-12-24 05:10:00|7314.7|7296.7|7314.2|7296.2|7315|7297|7314|7296|0
1735017300000|2024-12-24 05:15:00|7314.3|7296.3|7314.6|7296.6|7315|7297|7314.3|7296.3|0
1735017600000|2024-12-24 05:20:00|7314.8|7296.8|7314.7|7296.7|7314.8|7296.8|7314.4|7296.4|0
1735017900000|2024-12-24 05:25:00|7314.8|7296.8|7314.6|7296.6|7314.8|7296.8|7314.2|7296.2|0
1735018200000|2024-12-24 05:30:00|7314.5|7296.5|7314.2|7296.2|7314.5|7296.5|7313.6|7295.6|0
1735018500000|2024-12-24 05:35:00|7314.1|7296.1|7314|7296|7314.3|7296.3|7313.8|7295.8|0
1735018800000|2024-12-24 05:40:00|7313.9|7295.9|7314|7296|7314.2|7296.2|7313.5|7295.5|0
1735019100000|2024-12-24 05:45:00|7313.8|7295.8|7314.8|7296.8|7314.8|7296.8|7313.3|7295.3|0
1735019400000|2024-12-24 05:50:00|7314.9|7296.9|7315|7297|7315.2|7297.2|7314.9|7296.9|0
1735019700000|2024-12-24 05:55:00|7314.8|7296.8|7314.4|7296.4|7314.8|7296.8|7314.2|7296.2|0
1735020000000|2024-12-24 06:00:00|7314.6|7296.6|7314|7296|7314.6|7296.6|7314|7296|0
1735020300000|2024-12-24 06:05:00|7313.9|7295.9|7314.2|7296.2|7314.2|7296.2|7313.6|7295.6|0
1735020600000|2024-12-24 06:10:00|7314.1|7296.1|7314|7296|7314.1|7296.1|7313.5|7295.5|0
1735020900000|2024-12-24 06:15:00|7313.9|7295.9|7313.4|7295.4|7313.9|7295.9|7313.1|7295.1|0
1735021200000|2024-12-24 06:20:00|7313.3|7295.3|7313.9|7295.9|7314.1|7296.1|7313|7295|0
1735021500000|2024-12-24 06:25:00|7313.8|7295.8|7314.1|7296.1|7314.6|7296.6|7313.6|7295.6|0
1735021800000|2024-12-24 06:30:00|7314|7296|7315.7|7297.7|7316|7298|7314|7296|0
1735022100000|2024-12-24 06:35:00|7315.8|7297.8|7316.7|7298.7|7316.7|7298.7|7315.7|7297.7|0
1735022400000|2024-12-24 06:40:00|7316.5|7298.5|7317.1|7299.1|7317.1|7299.1|7316.3|7298.3|0
1735022700000|2024-12-24 06:45:00|7317.3|7299.3|7317.6|7299.6|7317.8|7299.8|7317.1|7299.1|0
1735023000000|2024-12-24 06:50:00|7317.4|7299.4|7316.5|7298.5|7317.8|7299.8|7316.3|7298.3|0
1735023300000|2024-12-24 06:55:00|7316.6|7298.6|7316.5|7298.5|7316.9|7298.9|7316.5|7298.5|0
1735023600000|2024-12-24 07:00:00|7316.6|7298.6|7319|7301|7319.5|7301.5|7316.3|7298.3|0
1735023900000|2024-12-24 07:05:00|7318.9|7300.9|7319|7301|7319.7|7301.7|7318.4|7300.4|0
1735024200000|2024-12-24 07:10:00|7319.1|7301.1|7319.5|7301.5|7320.1|7302.1|7318.9|7300.9|0
1735024500000|2024-12-24 07:15:00|7319.7|7301.7|7319.5|7301.5|7320.1|7302.1|7318.7|7300.7|0
1735024800000|2024-12-24 07:20:00|7319.7|7301.7|7320.5|7302.5|7320.7|7302.7|7319.5|7301.5|0
1735025100000|2024-12-24 07:25:00|7320.7|7302.7|7321.2|7303.2|7321.2|7303.2|7320.5|7302.5|0
1735025400000|2024-12-24 07:30:00|7321|7303|7321.4|7303.4|7321.6|7303.6|7320.7|7302.7|0
1735025700000|2024-12-24 07:35:00|7321.2|7303.2|7321.4|7303.4|7322|7304|7321|7303|0
1735026000000|2024-12-24 07:40:00|7321.5|7303.5|7321.6|7303.6|7322|7304|7321.4|7303.4|0
1735026300000|2024-12-24 07:45:00|7321.5|7303.5|7320.9|7302.9|7321.7|7303.7|7320.8|7302.8|0
1735026600000|2024-12-24 07:50:00|7321.2|7303.2|7320.7|7302.7|7322.3|7304.3|7320.1|7302.1|0
1735026900000|2024-12-24 07:55:00|7320.5|7302.5|7319.7|7301.7|7320.9|7302.9|7319.3|7301.3|0
1735027200000|2024-12-24 08:00:00|7319.9|7301.9|7319.7|7301.7|7320.5|7302.5|7319|7301|0
1735027500000|2024-12-24 08:05:00|7319.9|7301.9|7318.1|7300.1|7319.9|7301.9|7317.2|7299.2|0
1735027800000|2024-12-24 08:10:00|7318.2|7300.2|7316.8|7298.8|7318.5|7300.5|7316.6|7298.6|0
1735028100000|2024-12-24 08:15:00|7316.7|7298.7|7316.9|7298.9|7317.2|7299.2|7315.2|7297.2|0
1735028400000|2024-12-24 08:20:00|7316.8|7298.8|7317.4|7299.4|7318.3|7300.3|7315.8|7297.8|0
1735028700000|2024-12-24 08:25:00|7317.3|7299.3|7317.8|7299.8|7317.9|7299.9|7316.4|7298.4|0
1735029000000|2024-12-24 08:30:00|7317.9|7299.9|7317.9|7299.9|7317.9|7299.9|7316.2|7298.2|0
1735029300000|2024-12-24 08:35:00|7318|7300|7319.2|7301.2|7319.2|7301.2|7317.3|7299.3|0
1735029600000|2024-12-24 08:40:00|7319.3|7301.3|7318.1|7300.1|7319.9|7301.9|7317.7|7299.7|0
1735029900000|2024-12-24 08:45:00|7317.9|7299.9|7315.3|7297.3|7318.5|7300.5|7315.2|7297.2|0
1735030200000|2024-12-24 08:50:00|7315.4|7297.4|7316.9|7298.9|7317.3|7299.3|7315.4|7297.4|0
1735030500000|2024-12-24 08:55:00|7317|7299|7318.5|7300.5|7319|7301|7316.7|7298.7|0
1735030800000|2024-12-24 09:00:00|7318.2|7300.2|7321.4|7303.4|7321.9|7303.9|7317.5|7299.5|0
1735031100000|2024-12-24 09:05:00|7321.5|7303.5|7322.1|7304.1|7322.1|7304.1|7320.2|7302.2|0
1735031400000|2024-12-24 09:10:00|7322.2|7304.2|7323.3|7305.3|7323.6|7305.6|7322.1|7304.1|0
1735031700000|2024-12-24 09:15:00|7323.2|7305.2|7323.8|7305.8|7324.4|7306.4|7323.1|7305.1|0
1735032000000|2024-12-24 09:20:00|7323.9|7305.9|7322.5|7304.5|7324|7306|7321.5|7303.5|0
1735032300000|2024-12-24 09:25:00|7322.4|7304.4|7321.8|7303.8|7322.9|7304.9|7321.7|7303.7|0
1735032600000|2024-12-24 09:30:00|7321.7|7303.7|7323.2|7305.2|7323.2|7305.2|7320.6|7302.6|0
1735032900000|2024-12-24 09:35:00|7323.3|7305.3|7323.2|7305.2|7323.4|7305.4|7322.1|7304.1|0
1735033200000|2024-12-24 09:40:00|7323.1|7305.1|7323.8|7305.8|7324|7306|7322.7|7304.7|0
1735033500000|2024-12-24 09:45:00|7323.7|7305.7|7324.2|7306.2|7324.4|7306.4|7323.6|7305.6|0
1735033800000|2024-12-24 09:50:00|7324.3|7306.3|7324.8|7306.8|7325|7307|7323.6|7305.6|0
1735034100000|2024-12-24 09:55:00|7324.7|7306.7|7324.6|7306.6|7325.4|7307.4|7324.2|7306.2|0
1735034400000|2024-12-24 10:00:00|7324.7|7306.7|7325.2|7307.2|7325.3|7307.3|7324.3|7306.3|0
1735034700000|2024-12-24 10:05:00|7325|7307|7324|7306|7325.4|7307.4|7323.7|7305.7|0
1735035000000|2024-12-24 10:10:00|7324.4|7306.4|7322.9|7304.9|7324.4|7306.4|7322.9|7304.9|0
1735035300000|2024-12-24 10:15:00|7322.7|7304.7|7323.6|7305.6|7324|7306|7322.5|7304.5|0
1735035600000|2024-12-24 10:20:00|7323.7|7305.7|7323.8|7305.8|7324.6|7306.6|7323.4|7305.4|0
1735035900000|2024-12-24 10:25:00|7324|7306|7323.8|7305.8|7324.5|7306.5|7323.1|7305.1|0
1735036200000|2024-12-24 10:30:00|7323.7|7305.7|7323.8|7305.8|7324.1|7306.1|7323.5|7305.5|0
1735036500000|2024-12-24 10:35:00|7323.7|7305.7|7322|7304|7323.7|7305.7|7321.5|7303.5|0
1735036800000|2024-12-24 10:40:00|7321.9|7303.9|7322.3|7304.3|7322.3|7304.3|7321.3|7303.3|0
1735037100000|2024-12-24 10:45:00|7322.2|7304.2|7322.7|7304.7|7322.7|7304.7|7321.3|7303.3|0
1735037400000|2024-12-24 10:50:00|7322.5|7304.5|7324|7306|7324|7306|7321.9|7303.9|0
1735037700000|2024-12-24 10:55:00|7323.9|7305.9|7323.9|7305.9|7324|7306|7322.9|7304.9|0
1735038000000|2024-12-24 11:00:00|7324|7306|7324.4|7306.4|7324.8|7306.8|7323.6|7305.6|0
1735038300000|2024-12-24 11:05:00|7324.5|7306.5|7324.1|7306.1|7324.8|7306.8|7323.9|7305.9|0
1735038600000|2024-12-24 11:10:00|7324.2|7306.2|7324|7306|7325.2|7307.2|7323.9|7305.9|0
1735038900000|2024-12-24 11:15:00|7324.1|7306.1|7323.9|7305.9|7324.1|7306.1|7323.2|7305.2|0
1735039200000|2024-12-24 11:20:00|7323.8|7305.8|7322.7|7304.7|7323.9|7305.9|7321.6|7303.6|0
1735039500000|2024-12-24 11:25:00|7322.8|7304.8|7322.9|7304.9|7323.5|7305.5|7322.2|7304.2|0
1735039800000|2024-12-24 11:30:00|7323.1|7305.1|7322.3|7304.3|7323.1|7305.1|7321.6|7303.6|0
1735040100000|2024-12-24 11:35:00|7322.1|7304.1|7321.7|7303.7|7322.3|7304.3|7321.4|7303.4|0
1735040400000|2024-12-24 11:40:00|7321.6|7303.6|7320.4|7302.4|7321.8|7303.8|7320.4|7302.4|0
1735040700000|2024-12-24 11:45:00|7320.6|7302.6|7319.2|7301.2|7320.6|7302.6|7318.4|7300.4|0
1735041000000|2024-12-24 11:50:00|7319.3|7301.3|7321.5|7303.5|7321.6|7303.6|7319.1|7301.1|0
1735041300000|2024-12-24 11:55:00|7321.6|7303.6|7321.2|7303.2|7321.8|7303.8|7320.6|7302.6|0
1735041600000|2024-12-24 12:00:00|7320.9|7302.9|7321.4|7303.4|7321.6|7303.6|7320.7|7302.7|0
1735041900000|2024-12-24 12:05:00|7321.5|7303.5|7320.2|7302.2|7322.1|7304.1|7320.1|7302.1|0
1735042200000|2024-12-24 12:10:00|7320.3|7302.3|7322.8|7304.8|7322.9|7304.9|7320.3|7302.3|0
1735042500000|2024-12-24 12:15:00|7322.9|7304.9|7323.1|7305.1|7323.3|7305.3|7321.9|7303.9|0
1735042800000|2024-12-24 12:20:00|7323|7305|7323.3|7305.3|7323.7|7305.7|7323|7305|0
1735043100000|2024-12-24 12:25:00|7323.2|7305.2|7322.3|7304.3|7323.3|7305.3|7322.1|7304.1|0
1735043400000|2024-12-24 12:30:00|7322.4|7304.4|7322.3|7304.3|7322.9|7304.9|7321.4|7303.4|0
1735043700000|2024-12-24 12:35:00|7322.4|7304.4|7321|7303|7322.5|7304.5|7320.8|7302.8|0
1735044000000|2024-12-24 12:40:00|7320.6|7302.6|7321.4|7303.4|7322.1|7304.1|7320.6|7302.6|0
1735044300000|2024-12-24 12:45:00|7321.5|7303.5|7322.3|7304.3|7322.7|7304.7|7321|7303|0
1735044600000|2024-12-24 12:50:00|7322.2|7304.2|7322.9|7304.9|7322.9|7304.9|7321.4|7303.4|0
1735044900000|2024-12-24 12:55:00|7322.8|7304.8|7323.3|7305.3|7323.4|7305.4|7322.3|7304.3|0
1735045200000|2024-12-24 13:00:00|7322.9|7304.9|7321.8|7303.8|7323.1|7305.1|7321.2|7303.2|0
1735045500000|2024-12-24 13:05:00|7322.2|7304.2|7322.3|7304.3|7322.7|7304.7|7321.5|7303.5|0
1735045800000|2024-12-24 13:10:00|7322.2|7304.2|7322.7|7304.7|7323.5|7305.5|7322.1|7304.1|0
1735046100000|2024-12-24 13:15:00|7322.9|7304.9|7322.5|7304.5|7322.9|7304.9|7321.4|7303.4|0
1735046400000|2024-12-24 13:20:00|7322.4|7304.4|7323.4|7305.4|7323.5|7305.5|7321.4|7303.4|0
1735046700000|2024-12-24 13:25:00|7323.3|7305.3|7323|7305|7323.4|7305.4|7322|7304|0
1735047000000|2024-12-24 13:30:00|7323.1|7305.1|7323.5|7305.5|7323.9|7305.9|7322.9|7304.9|0
1735047300000|2024-12-24 13:35:00|7323.3|7305.3|7323.5|7305.5|7323.5|7305.5|7322|7304|0
1735047600000|2024-12-24 13:40:00|7323.6|7305.6|7323.5|7305.5|7323.6|7305.6|7322.7|7304.7|0
1735047900000|2024-12-24 13:45:00|7323.6|7305.6|7324.8|7306.8|7325|7307|7323.6|7305.6|0
1735048200000|2024-12-24 13:50:00|7324.6|7306.6|7325.2|7307.2|7325.4|7307.4|7324.3|7306.3|0
1735048500000|2024-12-24 13:55:00|7325.3|7307.3|7325.2|7307.2|7325.4|7307.4|7324.8|7306.8|0
1735048800000|2024-12-24 14:00:00|7325.1|7307.1|7325.2|7307.2|7327.5|7309.5|7324.8|7306.8|0
1735049100000|2024-12-24 14:05:00|7325.3|7307.3|7327.7|7309.7|7327.7|7309.7|7325.2|7307.2|0
1735049400000|2024-12-24 14:10:00|7327.5|7309.5|7329.6|7311.6|7329.8|7311.8|7327.5|7309.5|0
1735049700000|2024-12-24 14:15:00|7329.8|7311.8|7327.7|7309.7|7330|7312|7327.5|7309.5|0
1735050000000|2024-12-24 14:20:00|7327.8|7309.8|7326.4|7308.4|7328.4|7310.4|7326.4|7308.4|0
1735050300000|2024-12-24 14:25:00|7326.6|7308.6|7327.1|7309.1|7328.1|7310.1|7324.6|7306.6|0
1735050600000|2024-12-24 14:30:00|7326.9|7308.9|7312.5|7294.5|7327.5|7309.5|7311.7|7293.7|0
1735050900000|2024-12-24 14:35:00|7312.4|7294.4|7314.7|7296.7|7316.7|7298.7|7305.1|7287.1|0
1735051200000|2024-12-24 14:40:00|7314.6|7296.6|7325.6|7307.6|7326.5|7308.5|7312.2|7294.2|0
1735051500000|2024-12-24 14:45:00|7325.7|7307.7|7316.2|7298.2|7325.8|7307.8|7310.8|7292.8|0
1735051800000|2024-12-24 14:50:00|7316.1|7298.1|7315.6|7297.6|7316.6|7298.6|7311|7293|0
1735052100000|2024-12-24 14:55:00|7315.5|7297.5|7312.6|7294.6|7319.7|7301.7|7310.8|7292.8|0
1735052400000|2024-12-24 15:00:00|7312.7|7294.7|7315.8|7297.8|7317.6|7299.6|7312.5|7294.5|0
1735052700000|2024-12-24 15:05:00|7315.7|7297.7|7316|7298|7322.4|7304.4|7313.3|7295.3|0
1735053000000|2024-12-24 15:10:00|7316.1|7298.1|7320.7|7302.7|7320.7|7302.7|7314.8|7296.8|0
1735053300000|2024-12-24 15:15:00|7321.6|7303.6|7324.3|7306.3|7327.2|7309.2|7321.6|7303.6|0
1735053600000|2024-12-24 15:20:00|7324.4|7306.4|7325.1|7307.1|7327.9|7309.9|7323.5|7305.5|0
1735053900000|2024-12-24 15:25:00|7325.9|7307.9|7322.7|7304.7|7329.7|7311.7|7322.7|7304.7|0
1735054200000|2024-12-24 15:30:00|7322.6|7304.6|7321.9|7303.9|7324.7|7306.7|7320.8|7302.8|0
1735054500000|2024-12-24 15:35:00|7321.8|7303.8|7323.2|7305.2|7323.3|7305.3|7320.1|7302.1|0
1735054800000|2024-12-24 15:40:00|7323.1|7305.1|7326.7|7308.7|7326.8|7308.8|7323.1|7305.1|0
1735055100000|2024-12-24 15:45:00|7326.6|7308.6|7323.3|7305.3|7328.4|7310.4|7321.4|7303.4|0
1735055400000|2024-12-24 15:50:00|7323.2|7305.2|7325.3|7307.3|7327.4|7309.4|7321|7303|0
1735055700000|2024-12-24 15:55:00|7325.2|7307.2|7322.9|7304.9|7326.1|7308.1|7321.7|7303.7|0
1735056000000|2024-12-24 16:00:00|7322.8|7304.8|7324.8|7306.8|7326.6|7308.6|7322.6|7304.6|0
1735056300000|2024-12-24 16:05:00|7324.7|7306.7|7328|7310|7328|7310|7322.4|7304.4|0
1735056600000|2024-12-24 16:10:00|7327.9|7309.9|7327.7|7309.7|7328.7|7310.7|7325.5|7307.5|0
1735056900000|2024-12-24 16:15:00|7327.6|7309.6|7328.7|7310.7|7328.9|7310.9|7327.6|7309.6|0
1735057200000|2024-12-24 16:20:00|7329.6|7311.6|7330|7312|7330|7312|7327.6|7309.6|0
1735057500000|2024-12-24 16:25:00|7330.1|7312.1|7328.9|7310.9|7330.1|7312.1|7328.8|7310.8|0
1735057800000|2024-12-24 16:30:00|7328.8|7310.8|7330.8|7312.8|7331.6|7313.6|7328.6|7310.6|0
1735058100000|2024-12-24 16:35:00|7329.9|7311.9|7330.4|7312.4|7332.3|7314.3|7326.5|7308.5|0
1735058400000|2024-12-24 16:40:00|7330.5|7312.5|7331.8|7313.8|7332.3|7314.3|7330.3|7312.3|0
1735058700000|2024-12-24 16:45:00|7331.7|7313.7|7332.7|7314.7|7332.8|7314.8|7331.6|7313.6|0
1735059000000|2024-12-24 16:50:00|7332.8|7314.8|7333.6|7315.6|7333.7|7315.7|7331.8|7313.8|0
1735059300000|2024-12-24 16:55:00|7333.7|7315.7|7333.3|7315.3|7336.3|7318.3|7331.8|7313.8|0
1735059600000|2024-12-24 17:00:00|7333.4|7315.4|7339.3|7321.3|7339.3|7321.3|7333.1|7315.1|0
1735059900000|2024-12-24 17:05:00|7339.4|7321.4|7342.5|7324.5|7343.4|7325.4|7339.3|7321.3|0
1735060200000|2024-12-24 17:10:00|7342.6|7324.6|7342.1|7324.1|7342.7|7324.7|7340.6|7322.6|0
1735060500000|2024-12-24 17:15:00|7342.2|7324.2|7343.9|7325.9|7343.9|7325.9|7342.1|7324.1|0
1735060800000|2024-12-24 17:20:00|7343.8|7325.8|7342.2|7324.2|7344|7326|7342.2|7324.2|0
1735061100000|2024-12-24 17:25:00|7342.3|7324.3|7338.3|7320.3|7343|7325|7338.3|7320.3|0
1735061400000|2024-12-24 17:30:00|7338.2|7320.2|7337.7|7319.7|7338.7|7320.7|7334.7|7316.7|0
1735061700000|2024-12-24 17:35:00|7337.6|7319.6|7340.5|7322.5|7340.6|7322.6|7337|7319|0
1735062000000|2024-12-24 17:40:00|7340.4|7322.4|7336.1|7318.1|7341.3|7323.3|7336.1|7318.1|0
1735062300000|2024-12-24 17:45:00|7336|7318|7332.1|7314.1|7336.1|7318.1|7331.1|7313.1|0
1735062600000|2024-12-24 17:50:00|7332.9|7314.9|7331.6|7313.6|7334.7|7316.7|7330.6|7312.6|0
1735062900000|2024-12-24 17:55:00|7330.7|7312.7|7341.4|7323.4|7349.1|7331.1|7328.8|7310.8|0
1735063200000|2024-12-24 18:00:00|7346.6|7328.6|7345.2|7327.2|7347.5|7329.5|7343.3|7325.3|0
1735063500000|2024-12-24 18:05:00|7345.4|7327.4|7343.7|7325.7|7346.6|7328.6|7343.5|7325.5|0
1735063800000|2024-12-24 18:10:00|7343.6|7325.6|7347.2|7329.2|7347.2|7329.2|7343.3|7325.3|0
1735064100000|2024-12-24 18:15:00|7347|7329|7347|7329|7347|7329|7347|7329|0
1735167600000|2024-12-25 23:00:00|7346.3|7328.3|7347.7|7329.7|7349.3|7331.3|7346.2|7328.2|0
1735167900000|2024-12-25 23:05:00|7347.6|7329.6|7346.3|7328.3|7348.4|7330.4|7337.5|7319.5|0
1735168200000|2024-12-25 23:10:00|7346.2|7328.2|7347|7329|7347.9|7329.9|7346.2|7328.2|0
1735168500000|2024-12-25 23:15:00|7347.1|7329.1|7346.5|7328.5|7348.1|7330.1|7346.2|7328.2|0
1735168800000|2024-12-25 23:20:00|7346.4|7328.4|7345.1|7327.1|7347.1|7329.1|7345.1|7327.1|0
1735169100000|2024-12-25 23:25:00|7344.9|7326.9|7345.8|7327.8|7346|7328|7344.4|7326.4|0
1735169400000|2024-12-25 23:30:00|7345.6|7327.6|7345.3|7327.3|7345.6|7327.6|7344.5|7326.5|0
1735169700000|2024-12-25 23:35:00|7345.1|7327.1|7346|7328|7346|7328|7345|7327|0
1735170000000|2024-12-25 23:40:00|7345.9|7327.9|7345.6|7327.6|7346.4|7328.4|7345.6|7327.6|0
1735170300000|2024-12-25 23:45:00|7345.7|7327.7|7344.4|7326.4|7345.7|7327.7|7344.3|7326.3|0
1735170600000|2024-12-25 23:50:00|7344.3|7326.3|7345.3|7327.3|7345.7|7327.7|7344.3|7326.3|0
1735170900000|2024-12-25 23:55:00|7345.2|7327.2|7345.1|7327.1|7345.7|7327.7|7344.4|7326.4|0
1735171200000|2024-12-26 00:00:00|7345|7327|7344.9|7326.9|7346|7328|7344.4|7326.4|0
1735171500000|2024-12-26 00:05:00|7344.8|7326.8|7344.3|7326.3|7345.4|7327.4|7344|7326|0
1735171800000|2024-12-26 00:10:00|7344.1|7326.1|7343.8|7325.8|7344.7|7326.7|7343.8|7325.8|0
1735172100000|2024-12-26 00:15:00|7343.9|7325.9|7344|7326|7344.7|7326.7|7343.6|7325.6|0
1735172400000|2024-12-26 00:20:00|7343.9|7325.9|7344.2|7326.2|7344.2|7326.2|7343.6|7325.6|0
1735172700000|2024-12-26 00:25:00|7344.4|7326.4|7344|7326|7344.8|7326.8|7344|7326|0
1735173000000|2024-12-26 00:30:00|7344.1|7326.1|7344|7326|7344.4|7326.4|7344|7326|0
1735173300000|2024-12-26 00:35:00|7344.1|7326.1|7345.2|7327.2|7345.2|7327.2|7344|7326|0
1735173600000|2024-12-26 00:40:00|7345.1|7327.1|7345|7327|7346.1|7328.1|7345|7327|0
1735173900000|2024-12-26 00:45:00|7345.1|7327.1|7345|7327|7345.4|7327.4|7345|7327|0
1735174200000|2024-12-26 00:50:00|7345.1|7327.1|7344.6|7326.6|7345.3|7327.3|7344.6|7326.6|0
1735174500000|2024-12-26 00:55:00|7344.2|7326.2|7343.8|7325.8|7344.6|7326.6|7343.8|7325.8|0
1735174800000|2024-12-26 01:00:00|7343.9|7325.9|7343|7325|7344.6|7326.6|7342.6|7324.6|0
1735175100000|2024-12-26 01:05:00|7342.9|7324.9|7343.8|7325.8|7344.1|7326.1|7342.8|7324.8|0
1735175400000|2024-12-26 01:10:00|7343.9|7325.9|7343.7|7325.7|7344.1|7326.1|7343.7|7325.7|0
1735175700000|2024-12-26 01:15:00|7344.3|7326.3|7344.3|7326.3|7345.3|7327.3|7344.1|7326.1|0
1735176000000|2024-12-26 01:20:00|7344.5|7326.5|7345.3|7327.3|7345.7|7327.7|7344.2|7326.2|0
1735176300000|2024-12-26 01:25:00|7345.5|7327.5|7346.2|7328.2|7346.2|7328.2|7345.1|7327.1|0
1735176600000|2024-12-26 01:30:00|7346.3|7328.3|7346|7328|7346.4|7328.4|7345.3|7327.3|0
1735176900000|2024-12-26 01:35:00|7345.9|7327.9|7346.6|7328.6|7346.6|7328.6|7345.8|7327.8|0
1735177200000|2024-12-26 01:40:00|7346.5|7328.5|7346.4|7328.4|7346.9|7328.9|7346|7328|0
1735177500000|2024-12-26 01:45:00|7346.2|7328.2|7347.1|7329.1|7347.3|7329.3|7346.2|7328.2|0
1735177800000|2024-12-26 01:50:00|7347|7329|7346.4|7328.4|7347|7329|7345.8|7327.8|0
1735178100000|2024-12-26 01:55:00|7346.5|7328.5|7346.2|7328.2|7346.6|7328.6|7346|7328|0
1735178400000|2024-12-26 02:00:00|7346.1|7328.1|7345.6|7327.6|7346.2|7328.2|7345.6|7327.6|0
1735178700000|2024-12-26 02:05:00|7345.5|7327.5|7345.4|7327.4|7345.7|7327.7|7344.6|7326.6|0
1735179000000|2024-12-26 02:10:00|7345.3|7327.3|7345.5|7327.5|7345.6|7327.6|7345.2|7327.2|0
1735179300000|2024-12-26 02:15:00|7345.6|7327.6|7346|7328|7346.2|7328.2|7345.6|7327.6|0
1735179600000|2024-12-26 02:20:00|7345.9|7327.9|7346|7328|7346.3|7328.3|7345.9|7327.9|0
1735179900000|2024-12-26 02:25:00|7345.8|7327.8|7345.8|7327.8|7346.3|7328.3|7345.6|7327.6|0
1735180200000|2024-12-26 02:30:00|7345.9|7327.9|7346|7328|7346.2|7328.2|7345.4|7327.4|0
1735180500000|2024-12-26 02:35:00|7345.8|7327.8|7346|7328|7346.2|7328.2|7345.6|7327.6|0
1735180800000|2024-12-26 02:40:00|7345.8|7327.8|7346.6|7328.6|7346.8|7328.8|7345.8|7327.8|0
1735181100000|2024-12-26 02:45:00|7346.4|7328.4|7346.2|7328.2|7346.6|7328.6|7346.2|7328.2|0
1735181400000|2024-12-26 02:50:00|7346.1|7328.1|7346.2|7328.2|7347|7329|7346.1|7328.1|0
1735181700000|2024-12-26 02:55:00|7346.3|7328.3|7346.3|7328.3|7346.4|7328.4|7346.2|7328.2|0
1735182000000|2024-12-26 03:00:00|7346.2|7328.2|7347.3|7329.3|7347.3|7329.3|7346.2|7328.2|0
1735182300000|2024-12-26 03:05:00|7347.2|7329.2|7347|7329|7347.3|7329.3|7346.8|7328.8|0
1735182600000|2024-12-26 03:10:00|7346.9|7328.9|7347|7329|7347.3|7329.3|7346.8|7328.8|0
1735182900000|2024-12-26 03:15:00|7346.9|7328.9|7347.7|7329.7|7347.7|7329.7|7346.4|7328.4|0
1735183200000|2024-12-26 03:20:00|7347.9|7329.9|7350|7332|7350.4|7332.4|7347.5|7329.5|0
1735183500000|2024-12-26 03:25:00|7350.2|7332.2|7350.4|7332.4|7350.4|7332.4|7349.5|7331.5|0
1735183800000|2024-12-26 03:30:00|7350.2|7332.2|7350.8|7332.8|7350.8|7332.8|7350|7332|0
1735184100000|2024-12-26 03:35:00|7350.7|7332.7|7350.7|7332.7|7350.8|7332.8|7350.6|7332.6|0
1735184400000|2024-12-26 03:40:00|7350.6|7332.6|7350.6|7332.6|7350.8|7332.8|7350.4|7332.4|0
1735184700000|2024-12-26 03:45:00|7350.4|7332.4|7350.6|7332.6|7350.8|7332.8|7350.3|7332.3|0
1735185000000|2024-12-26 03:50:00|7350.7|7332.7|7350.6|7332.6|7350.8|7332.8|7350.4|7332.4|0
1735185300000|2024-12-26 03:55:00|7350.5|7332.5|7350.6|7332.6|7350.6|7332.6|7350.4|7332.4|0
1735185600000|2024-12-26 04:00:00|7350.5|7332.5|7350.4|7332.4|7350.6|7332.6|7350.2|7332.2|0
1735185900000|2024-12-26 04:05:00|7350.2|7332.2|7350|7332|7350.3|7332.3|7349.8|7331.8|0
1735186200000|2024-12-26 04:10:00|7349.9|7331.9|7349.6|7331.6|7350|7332|7349.3|7331.3|0
1735186500000|2024-12-26 04:15:00|7349.7|7331.7|7349.4|7331.4|7349.8|7331.8|7349.4|7331.4|0
1735186800000|2024-12-26 04:20:00|7349.3|7331.3|7349|7331|7349.4|7331.4|7348.6|7330.6|0
1735187100000|2024-12-26 04:25:00|7348.8|7330.8|7349.2|7331.2|7349.5|7331.5|7348.2|7330.2|0
1735187400000|2024-12-26 04:30:00|7349.1|7331.1|7349.2|7331.2|7349.2|7331.2|7348.4|7330.4|0
1735187700000|2024-12-26 04:35:00|7349.1|7331.1|7349.9|7331.9|7349.9|7331.9|7349|7331|0
1735188000000|2024-12-26 04:40:00|7349.8|7331.8|7349.6|7331.6|7349.9|7331.9|7349.4|7331.4|0
1735188300000|2024-12-26 04:45:00|7349.7|7331.7|7349.4|7331.4|7349.9|7331.9|7349.2|7331.2|0
1735188600000|2024-12-26 04:50:00|7349.5|7331.5|7349.2|7331.2|7349.6|7331.6|7349.2|7331.2|0
1735188900000|2024-12-26 04:55:00|7349.3|7331.3|7347.8|7329.8|7349.4|7331.4|7347.7|7329.7|0
1735189200000|2024-12-26 05:00:00|7347.9|7329.9|7347.8|7329.8|7348|7330|7347.2|7329.2|0
1735189500000|2024-12-26 05:05:00|7347.7|7329.7|7348.8|7330.8|7349.1|7331.1|7347.6|7329.6|0
1735189800000|2024-12-26 05:10:00|7348.9|7330.9|7348.2|7330.2|7348.9|7330.9|7347.9|7329.9|0
1735190100000|2024-12-26 05:15:00|7348|7330|7348.6|7330.6|7348.8|7330.8|7348|7330|0
1735190400000|2024-12-26 05:20:00|7348.4|7330.4|7348.8|7330.8|7348.8|7330.8|7348.2|7330.2|0
1735190700000|2024-12-26 05:25:00|7348.7|7330.7|7349|7331|7349|7331|7348.4|7330.4|0
1735191000000|2024-12-26 05:30:00|7348.8|7330.8|7349.6|7331.6|7349.6|7331.6|7348.8|7330.8|0
1735191300000|2024-12-26 05:35:00|7349.5|7331.5|7349.6|7331.6|7349.8|7331.8|7349.2|7331.2|0
1735191600000|2024-12-26 05:40:00|7349.7|7331.7|7350.5|7332.5|7350.7|7332.7|7349.7|7331.7|0
1735191900000|2024-12-26 05:45:00|7350.3|7332.3|7350.3|7332.3|7350.4|7332.4|7349.9|7331.9|0
1735192200000|2024-12-26 05:50:00|7350.2|7332.2|7349.8|7331.8|7350.7|7332.7|7349.8|7331.8|0
1735192500000|2024-12-26 05:55:00|7349.7|7331.7|7349.6|7331.6|7350.3|7332.3|7349.4|7331.4|0
1735192800000|2024-12-26 06:00:00|7349.7|7331.7|7350.1|7332.1|7350.1|7332.1|7349.4|7331.4|0
1735193100000|2024-12-26 06:05:00|7350|7332|7349.1|7331.1|7350.1|7332.1|7349|7331|0
1735193400000|2024-12-26 06:10:00|7349.2|7331.2|7349.6|7331.6|7349.6|7331.6|7349.2|7331.2|0
1735193700000|2024-12-26 06:15:00|7349.5|7331.5|7349.6|7331.6|7349.6|7331.6|7349.2|7331.2|0
1735194000000|2024-12-26 06:20:00|7349.5|7331.5|7349.2|7331.2|7349.6|7331.6|7349.2|7331.2|0
1735194300000|2024-12-26 06:25:00|7349|7331|7349.1|7331.1|7349.7|7331.7|7348.7|7330.7|0
1735194600000|2024-12-26 06:30:00|7349.3|7331.3|7349.3|7331.3|7349.5|7331.5|7348.9|7330.9|0
1735194900000|2024-12-26 06:35:00|7349.2|7331.2|7349.7|7331.7|7349.7|7331.7|7348.7|7330.7|0
1735195200000|2024-12-26 06:40:00|7349.6|7331.6|7349.3|7331.3|7349.6|7331.6|7349.1|7331.1|0
1735195500000|2024-12-26 06:45:00|7349.2|7331.2|7349|7331|7349.2|7331.2|7348.5|7330.5|0
1735195800000|2024-12-26 06:50:00|7348.9|7330.9|7347.4|7329.4|7349|7331|7347.4|7329.4|0
1735196100000|2024-12-26 06:55:00|7347.3|7329.3|7347.2|7329.2|7347.7|7329.7|7347.2|7329.2|0
1735196400000|2024-12-26 07:00:00|7347.4|7329.4|7347.4|7329.4|7347.6|7329.6|7346.2|7328.2|0
1735196700000|2024-12-26 07:05:00|7347.3|7329.3|7347.8|7329.8|7348.2|7330.2|7347.2|7329.2|0
1735197000000|2024-12-26 07:10:00|7348|7330|7348.2|7330.2|7348.5|7330.5|7347.6|7329.6|0
1735197300000|2024-12-26 07:15:00|7348.3|7330.3|7347.8|7329.8|7348.3|7330.3|7347.3|7329.3|0
1735197600000|2024-12-26 07:20:00|7348|7330|7348.2|7330.2|7348.2|7330.2|7347.8|7329.8|0
1735197900000|2024-12-26 07:25:00|7348.1|7330.1|7347.8|7329.8|7348.2|7330.2|7347.4|7329.4|0
1735198200000|2024-12-26 07:30:00|7347.9|7329.9|7347.6|7329.6|7348|7330|7347.6|7329.6|0
1735198500000|2024-12-26 07:35:00|7347.7|7329.7|7348|7330|7348|7330|7347.7|7329.7|0
1735198800000|2024-12-26 07:40:00|7347.9|7329.9|7348|7330|7348|7330|7347.8|7329.8|0
1735199100000|2024-12-26 07:45:00|7347.9|7329.9|7348|7330|7348|7330|7347.8|7329.8|0
1735199400000|2024-12-26 07:50:00|7348.1|7330.1|7349.1|7331.1|7349.5|7331.5|7348.1|7330.1|0
1735199700000|2024-12-26 07:55:00|7348.9|7330.9|7348.9|7330.9|7349.3|7331.3|7348.5|7330.5|0
1735200000000|2024-12-26 08:00:00|7347.6|7329.6|7344.1|7326.1|7347.7|7329.7|7343.9|7325.9|0
1735200300000|2024-12-26 08:05:00|7344.2|7326.2|7344.1|7326.1|7345|7327|7343.1|7325.1|0
1735200600000|2024-12-26 08:10:00|7344.4|7326.4|7343.9|7325.9|7344.6|7326.6|7343.5|7325.5|0
1735200900000|2024-12-26 08:15:00|7343.8|7325.8|7341.1|7323.1|7343.8|7325.8|7340.4|7322.4|0
1735201200000|2024-12-26 08:20:00|7341.2|7323.2|7336.6|7318.6|7341.2|7323.2|7336.2|7318.2|0
1735201500000|2024-12-26 08:25:00|7336.4|7318.4|7338.3|7320.3|7338.5|7320.5|7336|7318|0
1735201800000|2024-12-26 08:30:00|7338.2|7320.2|7338.6|7320.6|7339|7321|7332.4|7314.4|0
1735202100000|2024-12-26 08:35:00|7339|7321|7337.6|7319.6|7339.2|7321.2|7336.1|7318.1|0
1735202400000|2024-12-26 08:40:00|7337.5|7319.5|7336.9|7318.9|7338.7|7320.7|7336.5|7318.5|0
1735202700000|2024-12-26 08:45:00|7337|7319|7337.2|7319.2|7337.4|7319.4|7335.5|7317.5|0
1735203000000|2024-12-26 08:50:00|7337.3|7319.3|7334|7316|7337.3|7319.3|7334|7316|0
1735203300000|2024-12-26 08:55:00|7333.7|7315.7|7333.8|7315.8|7334.7|7316.7|7332.3|7314.3|0
1735203600000|2024-12-26 09:00:00|7334|7316|7331.1|7313.1|7335.2|7317.2|7331|7313|0
1735203900000|2024-12-26 09:05:00|7330.9|7312.9|7332.8|7314.8|7333.8|7315.8|7330.9|7312.9|0
1735204200000|2024-12-26 09:10:00|7332.7|7314.7|7329.7|7311.7|7333.6|7315.6|7328.2|7310.2|0
1735204500000|2024-12-26 09:15:00|7329.6|7311.6|7328.6|7310.6|7332.8|7314.8|7328.6|7310.6|0
1735204800000|2024-12-26 09:20:00|7328.4|7310.4|7329.5|7311.5|7330.3|7312.3|7328.4|7310.4|0
1735205100000|2024-12-26 09:25:00|7329.2|7311.2|7330.7|7312.7|7331.1|7313.1|7328.8|7310.8|0
1735205400000|2024-12-26 09:30:00|7330.9|7312.9|7332.8|7314.8|7333.8|7315.8|7330.5|7312.5|0
1735205700000|2024-12-26 09:35:00|7332.6|7314.6|7332.8|7314.8|7333.2|7315.2|7331.1|7313.1|0
1735206000000|2024-12-26 09:40:00|7332.7|7314.7|7332.4|7314.4|7333|7315|7331.7|7313.7|0
1735206300000|2024-12-26 09:45:00|7332.1|7314.1|7331.1|7313.1|7333|7315|7331.1|7313.1|0
1735206600000|2024-12-26 09:50:00|7331.2|7313.2|7325.1|7307.1|7331.5|7313.5|7325.1|7307.1|0
1735206900000|2024-12-26 09:55:00|7325.3|7307.3|7326.7|7308.7|7328.1|7310.1|7325.3|7307.3|0
1735207200000|2024-12-26 10:00:00|7326.8|7308.8|7321.5|7303.5|7327|7309|7321.1|7303.1|0
1735207500000|2024-12-26 10:05:00|7321.7|7303.7|7322.2|7304.2|7323.2|7305.2|7320.9|7302.9|0
1735207800000|2024-12-26 10:10:00|7322.3|7304.3|7322.6|7304.6|7323.1|7305.1|7321.7|7303.7|0
1735208100000|2024-12-26 10:15:00|7322.7|7304.7|7325.2|7307.2|7325.4|7307.4|7322.7|7304.7|0
1735208400000|2024-12-26 10:20:00|7325.1|7307.1|7323|7305|7325.1|7307.1|7322.8|7304.8|0
1735208700000|2024-12-26 10:25:00|7322.9|7304.9|7323.8|7305.8|7323.8|7305.8|7322.4|7304.4|0
1735209000000|2024-12-26 10:30:00|7323.7|7305.7|7324|7306|7324.1|7306.1|7322.6|7304.6|0
1735209300000|2024-12-26 10:35:00|7323.9|7305.9|7325.5|7307.5|7325.7|7307.7|7323.5|7305.5|0
1735209600000|2024-12-26 10:40:00|7325.7|7307.7|7324.9|7306.9|7325.8|7307.8|7324.2|7306.2|0
1735209900000|2024-12-26 10:45:00|7325|7307|7324.2|7306.2|7326.7|7308.7|7323.8|7305.8|0
1735210200000|2024-12-26 10:50:00|7324|7306|7322.7|7304.7|7325.1|7307.1|7322.3|7304.3|0
1735210500000|2024-12-26 10:55:00|7322.8|7304.8|7324.4|7306.4|7325.3|7307.3|7322.8|7304.8|0
1735210800000|2024-12-26 11:00:00|7324.3|7306.3|7324.4|7306.4|7324.4|7306.4|7321.8|7303.8|0
1735211100000|2024-12-26 11:05:00|7324.6|7306.6|7322.3|7304.3|7324.6|7306.6|7321.9|7303.9|0
1735211400000|2024-12-26 11:10:00|7322.2|7304.2|7320.7|7302.7|7324|7306|7320.3|7302.3|0
1735211700000|2024-12-26 11:15:00|7320.6|7302.6|7320.3|7302.3|7321.3|7303.3|7319.6|7301.6|0
1735212000000|2024-12-26 11:20:00|7320.5|7302.5|7322.1|7304.1|7322.8|7304.8|7320.3|7302.3|0
1735212300000|2024-12-26 11:25:00|7322.5|7304.5|7324.9|7306.9|7325.4|7307.4|7322.5|7304.5|0
1735212600000|2024-12-26 11:30:00|7325|7307|7325.9|7307.9|7326.3|7308.3|7324.9|7306.9|0
1735212900000|2024-12-26 11:35:00|7325.8|7307.8|7326.1|7308.1|7326.7|7308.7|7325.5|7307.5|0
1735213200000|2024-12-26 11:40:00|7326.3|7308.3|7326.1|7308.1|7326.9|7308.9|7325.9|7307.9|0
1735213500000|2024-12-26 11:45:00|7326|7308|7325.7|7307.7|7326.5|7308.5|7324.6|7306.6|0
1735213800000|2024-12-26 11:50:00|7325.5|7307.5|7327.4|7309.4|7327.4|7309.4|7325.4|7307.4|0
1735214100000|2024-12-26 11:55:00|7327.5|7309.5|7327.1|7309.1|7327.6|7309.6|7326.7|7308.7|0
1735214400000|2024-12-26 12:00:00|7327.3|7309.3|7328.9|7310.9|7330.4|7312.4|7327.1|7309.1|0
1735214700000|2024-12-26 12:05:00|7329|7311|7328.4|7310.4|7329.1|7311.1|7328|7310|0
1735215000000|2024-12-26 12:10:00|7328.3|7310.3|7328|7310|7329|7311|7327.4|7309.4|0
1735215300000|2024-12-26 12:15:00|7327.9|7309.9|7329.2|7311.2|7329.2|7311.2|7327.2|7309.2|0
1735215600000|2024-12-26 12:20:00|7329|7311|7328.2|7310.2|7329.8|7311.8|7327.4|7309.4|0
1735215900000|2024-12-26 12:25:00|7328.1|7310.1|7330|7312|7330|7312|7327|7309|0
1735216200000|2024-12-26 12:30:00|7329.9|7311.9|7328.5|7310.5|7330|7312|7327.8|7309.8|0
1735216500000|2024-12-26 12:35:00|7328.6|7310.6|7327.2|7309.2|7329.2|7311.2|7326.9|7308.9|0
1735216800000|2024-12-26 12:40:00|7327.1|7309.1|7327.3|7309.3|7327.5|7309.5|7325.9|7307.9|0
1735217100000|2024-12-26 12:45:00|7327.1|7309.1|7328.8|7310.8|7329.2|7311.2|7326.4|7308.4|0
1735217400000|2024-12-26 12:50:00|7328.7|7310.7|7329.4|7311.4|7329.8|7311.8|7328|7310|0
1735217700000|2024-12-26 12:55:00|7329.5|7311.5|7328.3|7310.3|7329.6|7311.6|7327.9|7309.9|0
1735218000000|2024-12-26 13:00:00|7328.2|7310.2|7328.3|7310.3|7329.4|7311.4|7327.5|7309.5|0
1735218300000|2024-12-26 13:05:00|7328.4|7310.4|7329.2|7311.2|7329.2|7311.2|7327.5|7309.5|0
1735218600000|2024-12-26 13:10:00|7329|7311|7329.8|7311.8|7330.2|7312.2|7328|7310|0
1735218900000|2024-12-26 13:15:00|7329.7|7311.7|7330|7312|7331.2|7313.2|7329|7311|0
1735219200000|2024-12-26 13:20:00|7330.1|7312.1|7329.7|7311.7|7331.2|7313.2|7329.5|7311.5|0
1735219500000|2024-12-26 13:25:00|7329.6|7311.6|7329.4|7311.4|7330.3|7312.3|7328.9|7310.9|0
1735219800000|2024-12-26 13:30:00|7329.6|7311.6|7329.1|7311.1|7330.6|7312.6|7326.3|7308.3|0
1735220100000|2024-12-26 13:35:00|7328.9|7310.9|7329.3|7311.3|7330.4|7312.4|7328.1|7310.1|0
1735220400000|2024-12-26 13:40:00|7329.1|7311.1|7327.1|7309.1|7330.6|7312.6|7323.7|7305.7|0
1735220700000|2024-12-26 13:45:00|7326.7|7308.7|7327.3|7309.3|7327.5|7309.5|7324.8|7306.8|0
1735221000000|2024-12-26 13:50:00|7327.1|7309.1|7327.7|7309.7|7328.9|7310.9|7325.6|7307.6|0
1735221300000|2024-12-26 13:55:00|7327.5|7309.5|7328.1|7310.1|7328.5|7310.5|7326.6|7308.6|0
1735221600000|2024-12-26 14:00:00|7327.8|7309.8|7328.9|7310.9|7329.8|7311.8|7326.6|7308.6|0
1735221900000|2024-12-26 14:05:00|7328.8|7310.8|7329.4|7311.4|7329.6|7311.6|7327.5|7309.5|0
1735222200000|2024-12-26 14:10:00|7329.3|7311.3|7327.5|7309.5|7329.8|7311.8|7326.7|7308.7|0
1735222500000|2024-12-26 14:15:00|7327.4|7309.4|7327.9|7309.9|7329.4|7311.4|7326.9|7308.9|0
1735222800000|2024-12-26 14:20:00|7327.7|7309.7|7328.6|7310.6|7328.6|7310.6|7325.7|7307.7|0
1735223100000|2024-12-26 14:25:00|7328.7|7310.7|7329.8|7311.8|7330|7312|7327.7|7309.7|0
1735223400000|2024-12-26 14:30:00|7330.6|7312.6|7362.9|7344.9|7362.9|7344.9|7329.8|7311.8|0
1735223700000|2024-12-26 14:35:00|7362.8|7344.8|7370.5|7352.5|7370.7|7352.7|7360.3|7342.3|0
1735224000000|2024-12-26 14:40:00|7370.6|7352.6|7372.4|7354.4|7393|7375|7367.9|7349.9|0
1735224300000|2024-12-26 14:45:00|7372.5|7354.5|7377.3|7359.3|7377.6|7359.6|7367.5|7349.5|0
1735224600000|2024-12-26 14:50:00|7377.4|7359.4|7364.7|7346.7|7384|7366|7364.4|7346.4|0
1735224900000|2024-12-26 14:55:00|7364.9|7346.9|7371.4|7353.4|7372.6|7354.6|7362.6|7344.6|0
1735225200000|2024-12-26 15:00:00|7371.5|7353.5|7365.1|7347.1|7371.5|7353.5|7357.8|7339.8|0
1735225500000|2024-12-26 15:05:00|7365|7347|7351.9|7333.9|7367.6|7349.6|7351.8|7333.8|0
1735225800000|2024-12-26 15:10:00|7352.8|7334.8|7356.8|7338.8|7357.4|7339.4|7352.7|7334.7|0
1735226100000|2024-12-26 15:15:00|7356.7|7338.7|7352.2|7334.2|7356.8|7338.8|7345.3|7327.3|0
1735226400000|2024-12-26 15:20:00|7354.4|7336.4|7356.3|7338.3|7360.6|7342.6|7354.4|7336.4|0
1735226700000|2024-12-26 15:25:00|7356.2|7338.2|7355.6|7337.6|7357.4|7339.4|7353.2|7335.2|0
1735227000000|2024-12-26 15:30:00|7355.5|7337.5|7357.5|7339.5|7357.6|7339.6|7352.9|7334.9|0
1735227300000|2024-12-26 15:35:00|7357.6|7339.6|7364|7346|7364.3|7346.3|7357.5|7339.5|0
1735227600000|2024-12-26 15:40:00|7363.9|7345.9|7365|7347|7365.7|7347.7|7361.4|7343.4|0
1735227900000|2024-12-26 15:45:00|7365.1|7347.1|7367.7|7349.7|7368.6|7350.6|7363.1|7345.1|0
1735228200000|2024-12-26 15:50:00|7367.8|7349.8|7368|7350|7369|7351|7367.6|7349.6|0
1735228500000|2024-12-26 15:55:00|7367.9|7349.9|7367.8|7349.8|7369.2|7351.2|7366.8|7348.8|0
1735228800000|2024-12-26 16:00:00|7367.9|7349.9|7363.2|7345.2|7368.7|7350.7|7363.1|7345.1|0
1735229100000|2024-12-26 16:05:00|7363.1|7345.1|7359.6|7341.6|7363.3|7345.3|7359.6|7341.6|0
1735229400000|2024-12-26 16:10:00|7359.7|7341.7|7363.5|7345.5|7363.7|7345.7|7359.7|7341.7|0
1735229700000|2024-12-26 16:15:00|7363.6|7345.6|7357.8|7339.8|7363.6|7345.6|7356.8|7338.8|0
1735230000000|2024-12-26 16:20:00|7357.7|7339.7|7352|7334|7357.8|7339.8|7352|7334|0
1735230300000|2024-12-26 16:25:00|7352.1|7334.1|7357.3|7339.3|7357.5|7339.5|7351.4|7333.4|0
1735230600000|2024-12-26 16:30:00|7357.2|7339.2|7360.6|7342.6|7360.7|7342.7|7356.1|7338.1|0
1735230900000|2024-12-26 16:35:00|7360.5|7342.5|7362.6|7344.6|7362.6|7344.6|7360.5|7342.5|0
1735231200000|2024-12-26 16:40:00|7362.5|7344.5|7364.6|7346.6|7364.8|7346.8|7362|7344|0
1735231500000|2024-12-26 16:45:00|7364.5|7346.5|7364.8|7346.8|7364.8|7346.8|7361.1|7343.1|0
1735231800000|2024-12-26 16:50:00|7364.7|7346.7|7361.5|7343.5|7364.8|7346.8|7359.9|7341.9|0
1735232100000|2024-12-26 16:55:00|7361.6|7343.6|7363.8|7345.8|7365.6|7347.6|7361.6|7343.6|0
1735232400000|2024-12-26 17:00:00|7364.6|7346.6|7363.1|7345.1|7364.6|7346.6|7361.2|7343.2|0
1735232700000|2024-12-26 17:05:00|7363|7345|7360.4|7342.4|7363.1|7345.1|7360.4|7342.4|0
1735233000000|2024-12-26 17:10:00|7360.5|7342.5|7363.5|7345.5|7364.3|7346.3|7360.4|7342.4|0
1735233300000|2024-12-26 17:15:00|7363.6|7345.6|7365.9|7347.9|7367.9|7349.9|7363.5|7345.5|0
1735233600000|2024-12-26 17:20:00|7366|7348|7364.5|7346.5|7366|7348|7363.4|7345.4|0
1735233900000|2024-12-26 17:25:00|7364.4|7346.4|7367.5|7349.5|7367.8|7349.8|7364.4|7346.4|0
1735234200000|2024-12-26 17:30:00|7367.6|7349.6|7371.2|7353.2|7371.7|7353.7|7367.3|7349.3|0
1735234500000|2024-12-26 17:35:00|7371.1|7353.1|7367.7|7349.7|7371.3|7353.3|7366.6|7348.6|0
1735234800000|2024-12-26 17:40:00|7367.8|7349.8|7368.6|7350.6|7369.5|7351.5|7367.4|7349.4|0
1735235100000|2024-12-26 17:45:00|7368.7|7350.7|7360.9|7342.9|7368.8|7350.8|7359.7|7341.7|0
1735235400000|2024-12-26 17:50:00|7360.8|7342.8|7361.5|7343.5|7361.6|7343.6|7358.3|7340.3|0
1735235700000|2024-12-26 17:55:00|7361.6|7343.6|7360.1|7342.1|7362|7344|7359.4|7341.4|0
1735236000000|2024-12-26 18:00:00|7360.2|7342.2|7363.5|7345.5|7365.6|7347.6|7359.4|7341.4|0
1735236300000|2024-12-26 18:05:00|7363.6|7345.6|7365.8|7347.8|7366|7348|7362.2|7344.2|0
1735236600000|2024-12-26 18:10:00|7365.9|7347.9|7360.6|7342.6|7366|7348|7359.8|7341.8|0
1735236900000|2024-12-26 18:15:00|7360.5|7342.5|7361.1|7343.1|7362.6|7344.6|7360.5|7342.5|0
1735237200000|2024-12-26 18:20:00|7361|7343|7361.7|7343.7|7363.7|7345.7|7360.9|7342.9|0
1735237500000|2024-12-26 18:25:00|7361.8|7343.8|7361.8|7343.8|7364.7|7346.7|7361.8|7343.8|0
1735237800000|2024-12-26 18:30:00|7361.7|7343.7|7356.2|7338.2|7361.8|7343.8|7356|7338|0
1735238100000|2024-12-26 18:35:00|7356.1|7338.1|7356.7|7338.7|7357.2|7339.2|7356.1|7338.1|0
1735238400000|2024-12-26 18:40:00|7356.6|7338.6|7355.9|7337.9|7357|7339|7354.2|7336.2|0
1735238700000|2024-12-26 18:45:00|7355.8|7337.8|7356.9|7338.9|7357.2|7339.2|7355.5|7337.5|0
1735239000000|2024-12-26 18:50:00|7356.8|7338.8|7356.3|7338.3|7357|7339|7353.2|7335.2|0
1735239300000|2024-12-26 18:55:00|7356.4|7338.4|7358.4|7340.4|7358.5|7340.5|7355.4|7337.4|0
1735239600000|2024-12-26 19:00:00|7358.5|7340.5|7357.9|7339.9|7358.5|7340.5|7356.9|7338.9|0
1735239900000|2024-12-26 19:05:00|7358|7340|7357.5|7339.5|7358|7340|7354.4|7336.4|0
1735240200000|2024-12-26 19:10:00|7357.4|7339.4|7356.4|7338.4|7358.1|7340.1|7355.7|7337.7|0
1735240500000|2024-12-26 19:15:00|7356.3|7338.3|7356.3|7338.3|7356.8|7338.8|7356|7338|0
1735240800000|2024-12-26 19:20:00|7356.4|7338.4|7357.7|7339.7|7357.8|7339.8|7355.5|7337.5|0
1735241100000|2024-12-26 19:25:00|7357.6|7339.6|7355.9|7337.9|7357.9|7339.9|7355.7|7337.7|0
1735241400000|2024-12-26 19:30:00|7355.8|7337.8|7356.6|7338.6|7358.1|7340.1|7355.8|7337.8|0
1735241700000|2024-12-26 19:35:00|7356.7|7338.7|7357.3|7339.3|7357.3|7339.3|7355.9|7337.9|0
1735242000000|2024-12-26 19:40:00|7358.2|7340.2|7360.3|7342.3|7360.6|7342.6|7358.2|7340.2|0
1735242300000|2024-12-26 19:45:00|7360.4|7342.4|7360.5|7342.5|7361.8|7343.8|7360.3|7342.3|0
1735242600000|2024-12-26 19:50:00|7360.4|7342.4|7360.9|7342.9|7361.1|7343.1|7359.1|7341.1|0
1735242900000|2024-12-26 19:55:00|7360.8|7342.8|7360.2|7342.2|7361|7343|7359.3|7341.3|0
1735243200000|2024-12-26 20:00:00|7360.1|7342.1|7359.6|7341.6|7360.4|7342.4|7359.2|7341.2|0
1735243500000|2024-12-26 20:05:00|7359.5|7341.5|7361.6|7343.6|7361.9|7343.9|7359.5|7341.5|0
1735243800000|2024-12-26 20:10:00|7361.5|7343.5|7359.6|7341.6|7361.6|7343.6|7359.5|7341.5|0
1735244100000|2024-12-26 20:15:00|7359.7|7341.7|7362.8|7344.8|7362.8|7344.8|7359.6|7341.6|0
1735244400000|2024-12-26 20:20:00|7362.9|7344.9|7357.8|7339.8|7362.9|7344.9|7357.6|7339.6|0
1735244700000|2024-12-26 20:25:00|7357.9|7339.9|7356.9|7338.9|7358.1|7340.1|7356.9|7338.9|0
1735245000000|2024-12-26 20:30:00|7356.8|7338.8|7354.2|7336.2|7356.9|7338.9|7350.7|7332.7|0
1735245300000|2024-12-26 20:35:00|7354.1|7336.1|7352.5|7334.5|7357|7339|7352.3|7334.3|0
1735245600000|2024-12-26 20:40:00|7352.6|7334.6|7352.5|7334.5|7352.9|7334.9|7352.3|7334.3|0
1735245900000|2024-12-26 20:45:00|7352.6|7334.6|7351|7333|7354|7336|7350.6|7332.6|0
1735246200000|2024-12-26 20:50:00|7351.1|7333.1|7354.3|7336.3|7354.8|7336.8|7349.9|7331.9|0
1735246500000|2024-12-26 20:55:00|7354.2|7336.2|7355.8|7337.8|7357.5|7339.5|7347|7329|0
1735246800000|2024-12-26 21:00:00|7355.4|7337.4|7354.2|7336.2|7358.1|7340.1|7353|7335|0
1735247100000|2024-12-26 21:05:00|7354|7336|7353.1|7335.1|7355.2|7337.2|7352.7|7334.7|0
1735247400000|2024-12-26 21:10:00|7353.2|7335.2|7353.3|7335.3|7354.4|7336.4|7353.1|7335.1|0
1735247700000|2024-12-26 21:15:00|7353.2|7335.2|7353.3|7335.3|7353.9|7335.9|7352.5|7334.5|0
1735248000000|2024-12-26 21:20:00|7353.2|7335.2|7353.1|7335.1|7354.2|7336.2|7352.5|7334.5|0
1735248300000|2024-12-26 21:25:00|7353.3|7335.3|7353.5|7335.5|7353.9|7335.9|7353.1|7335.1|0
1735248600000|2024-12-26 21:30:00|7353.3|7335.3|7353.3|7335.3|7353.5|7335.5|7352.7|7334.7|0
1735248900000|2024-12-26 21:35:00|7353.4|7335.4|7353.1|7335.1|7353.7|7335.7|7352.9|7334.9|0
1735249200000|2024-12-26 21:40:00|7353.2|7335.2|7352.9|7334.9|7353.5|7335.5|7352.9|7334.9|0
1735249500000|2024-12-26 21:45:00|7353|7335|7352.9|7334.9|7353.1|7335.1|7352.3|7334.3|0
1735249800000|2024-12-26 21:50:00|7352.8|7334.8|7352.5|7334.5|7352.9|7334.9|7352.3|7334.3|0
1735250100000|2024-12-26 21:55:00|7352.4|7334.4|7352.2|7334.2|7352.9|7334.9|7352|7334|0
1735250400000|2024-12-26 22:00:00|7352.3|7334.3|7352.3|7334.3|7352.4|7334.4|7352.2|7334.2|0
1735250700000|2024-12-26 22:05:00|7352.6|7334.6|7352.6|7334.6|7352.8|7334.8|7352.2|7334.2|0
1735251000000|2024-12-26 22:10:00|7352.5|7334.5|7352.1|7334.1|7352.5|7334.5|7352.1|7334.1|0
1735251300000|2024-12-26 22:15:00|7352.4|7334.4|7352.7|7334.7|7352.7|7334.7|7352.1|7334.1|0
1735251600000|2024-12-26 22:20:00|7352.2|7334.2|7352.4|7334.4|7352.5|7334.5|7352.2|7334.2|0
1735251900000|2024-12-26 22:25:00|7354.6|7336.6|7354.7|7336.7|7354.7|7336.7|7354.6|7336.6|0
1735252200000|2024-12-26 22:30:00|7354.5|7336.5|7354.9|7336.9|7354.9|7336.9|7354.5|7336.5|0
1735252500000|2024-12-26 22:35:00|7355|7337|7345.1|7327.1|7355.1|7337.1|7345.1|7327.1|0
1735252800000|2024-12-26 22:40:00|7344.7|7326.7|7344.7|7326.7|7344.7|7326.7|7344.7|7326.7|0
1735253400000|2024-12-26 22:50:00|7344.5|7326.5|7344.1|7326.1|7344.5|7326.5|7344.1|7326.1|0
1735253700000|2024-12-26 22:55:00|7344.2|7326.2|7344|7326|7344.2|7326.2|7344|7326|0
1735254000000|2024-12-26 23:00:00|7344.2|7326.2|7346.1|7328.1|7346.4|7328.4|7344|7326|0
1735254300000|2024-12-26 23:05:00|7346|7328|7344.7|7326.7|7346.2|7328.2|7344.3|7326.3|0
1735254600000|2024-12-26 23:10:00|7344.8|7326.8|7344.5|7326.5|7345.1|7327.1|7343.4|7325.4|0
1735254900000|2024-12-26 23:15:00|7344.2|7326.2|7345.8|7327.8|7345.9|7327.9|7344.1|7326.1|0
1735255200000|2024-12-26 23:20:00|7345.7|7327.7|7346.6|7328.6|7346.8|7328.8|7345.6|7327.6|0
1735255500000|2024-12-26 23:25:00|7346.7|7328.7|7347.2|7329.2|7347.4|7329.4|7346.3|7328.3|0
1735255800000|2024-12-26 23:30:00|7347|7329|7345.8|7327.8|7347|7329|7345.3|7327.3|0
1735256100000|2024-12-26 23:35:00|7345.7|7327.7|7346.4|7328.4|7346.6|7328.6|7345.4|7327.4|0
1735256400000|2024-12-26 23:40:00|7346.3|7328.3|7336.5|7318.5|7346.8|7328.8|7336.5|7318.5|0
1735256700000|2024-12-26 23:45:00|7336.6|7318.6|7326.9|7308.9|7336.7|7318.7|7325.9|7307.9|0
1735257000000|2024-12-26 23:50:00|7326.5|7308.5|7327.6|7309.6|7327.7|7309.7|7326.5|7308.5|0
1735257300000|2024-12-26 23:55:00|7327.5|7309.5|7327.7|7309.7|7327.7|7309.7|7326.1|7308.1|0
1735257600000|2024-12-27 00:00:00|7327.5|7309.5|7327.3|7309.3|7327.7|7309.7|7326.7|7308.7|0
1735257900000|2024-12-27 00:05:00|7327.2|7309.2|7326.3|7308.3|7327.3|7309.3|7326.1|7308.1|0
1735258200000|2024-12-27 00:10:00|7326.2|7308.2|7327.5|7309.5|7327.5|7309.5|7325.4|7307.4|0
1735258500000|2024-12-27 00:15:00|7327.3|7309.3|7322.1|7304.1|7327.5|7309.5|7321.9|7303.9|0
1735258800000|2024-12-27 00:20:00|7322|7304|7321.7|7303.7|7322.1|7304.1|7318.3|7300.3|0
1735259100000|2024-12-27 00:25:00|7321.6|7303.6|7321.1|7303.1|7322|7304|7320.4|7302.4|0
1735259400000|2024-12-27 00:30:00|7321.2|7303.2|7320.8|7302.8|7322|7304|7320.6|7302.6|0
1735259700000|2024-12-27 00:35:00|7320.9|7302.9|7320.5|7302.5|7321|7303|7319.7|7301.7|0
1735260000000|2024-12-27 00:40:00|7320.4|7302.4|7319.7|7301.7|7320.5|7302.5|7319.6|7301.6|0
1735260300000|2024-12-27 00:45:00|7319.8|7301.8|7322.2|7304.2|7322.5|7304.5|7319.7|7301.7|0
1735260600000|2024-12-27 00:50:00|7322|7304|7320.4|7302.4|7322.2|7304.2|7320.1|7302.1|0
1735260900000|2024-12-27 00:55:00|7320.3|7302.3|7330.2|7312.2|7330.5|7312.5|7319.7|7301.7|0
1735261200000|2024-12-27 01:00:00|7330|7312|7329.7|7311.7|7330.5|7312.5|7328.9|7310.9|0
1735261500000|2024-12-27 01:05:00|7329.6|7311.6|7328.5|7310.5|7329.7|7311.7|7327.4|7309.4|0
1735261800000|2024-12-27 01:10:00|7328.4|7310.4|7328.8|7310.8|7329.7|7311.7|7328.1|7310.1|0
1735262100000|2024-12-27 01:15:00|7328.6|7310.6|7292.4|7286.4|7341.4|7335.4|7291.4|7285.4|3350
1735262400000|2024-12-27 01:20:00|7291.4|7285.4|7293.4|7287.4|7307.4|7301.4|7287.4|7281.4|1037
1735262700000|2024-12-27 01:25:00|7294.4|7288.4|7308.4|7302.4|7308.4|7302.4|7292.4|7286.4|661
1735263000000|2024-12-27 01:30:00|7309.4|7303.4|7324.4|7318.4|7339.4|7333.4|7298.4|7292.4|9357
1735263300000|2024-12-27 01:35:00|7325.4|7319.4|7305.4|7299.4|7326.4|7320.4|7296.4|7290.4|4302
1735263600000|2024-12-27 01:40:00|7304.4|7298.4|7292.4|7286.4|7312.4|7306.4|7284.4|7278.4|5477
1735263900000|2024-12-27 01:45:00|7293.4|7287.4|7311.4|7305.4|7319.4|7313.4|7291.4|7285.4|3316
1735264200000|2024-12-27 01:50:00|7313.4|7307.4|7283.4|7277.4|7326.4|7320.4|7281.4|7275.4|1210
1735264500000|2024-12-27 01:55:00|7282.4|7276.4|7266.4|7260.4|7283.4|7277.4|7263.4|7257.4|2020
1735264800000|2024-12-27 02:00:00|7264.4|7258.4|7264.4|7258.4|7274.4|7268.4|7256.4|7250.4|1619
1735265100000|2024-12-27 02:05:00|7261.4|7255.4|7263.4|7257.4|7271.4|7265.4|7256.4|7250.4|2392
1735265400000|2024-12-27 02:10:00|7264.4|7258.4|7278.4|7272.4|7280.4|7274.4|7257.4|7251.4|1111
1735265700000|2024-12-27 02:15:00|7276.4|7270.4|7274.4|7268.4|7284.4|7278.4|7272.4|7266.4|1899
1735266000000|2024-12-27 02:20:00|7273.4|7267.4|7280.4|7274.4|7289.4|7283.4|7273.4|7267.4|863
1735266300000|2024-12-27 02:25:00|7281.4|7275.4|7281|7275|7283.4|7277.4|7274.4|7268.4|727
1735266600000|2024-12-27 02:30:00|7282|7276|7269|7263|7284|7278|7268|7262|717
1735266900000|2024-12-27 02:35:00|7270|7264|7269|7263|7274|7268|7267|7261|610
1735267200000|2024-12-27 02:40:00|7271|7265|7277|7271|7281|7275|7269|7263|1062
1735267500000|2024-12-27 02:45:00|7278|7272|7279|7273|7284|7278|7270|7264|666
1735267800000|2024-12-27 02:50:00|7280|7274|7294|7288|7294|7288|7274|7268|3237
1735268100000|2024-12-27 02:55:00|7293|7287|7283|7277|7293|7287|7282|7276|3668
1735268400000|2024-12-27 03:00:00|7284|7278|7294|7288|7295|7289|7283|7277|1782
1735268700000|2024-12-27 03:05:00|7295|7289|7309|7303|7309|7303|7292|7286|710
1735269000000|2024-12-27 03:10:00|7308|7302|7331|7325|7334|7328|7308|7302|2174
1735269300000|2024-12-27 03:15:00|7330|7324|7318|7312|7338|7332|7315|7309|2038
1735269600000|2024-12-27 03:20:00|7317|7311|7306|7300|7319|7313|7303|7297|601
1735269900000|2024-12-27 03:25:00|7305|7299|7300|7294|7310|7304|7300|7294|657
1735270200000|2024-12-27 03:30:00|7301|7295|7305|7299|7307|7301|7299|7293|1321
1735270500000|2024-12-27 03:35:00|7306|7300|7303|7297|7311|7305|7300|7294|610
1735270800000|2024-12-27 03:40:00|7304|7298|7298|7292|7304|7298|7294|7288|661
1735271100000|2024-12-27 03:45:00|7299|7293|7305|7299|7305|7299|7298|7292|2275
1735271400000|2024-12-27 03:50:00|7304|7298|7311|7305|7312|7306|7304|7298|483
1735271700000|2024-12-27 03:55:00|7312|7306|7309|7303|7317|7311|7309|7303|825
1735272000000|2024-12-27 04:00:00|7317.8|7299.8|7318.3|7300.3|7318.5|7300.5|7317.8|7299.8|0
1735272300000|2024-12-27 04:05:00|7318.2|7300.2|7318|7300|7318.7|7300.7|7317.8|7299.8|0
1735272600000|2024-12-27 04:10:00|7317.8|7299.8|7318|7300|7318.3|7300.3|7317.6|7299.6|0
1735272900000|2024-12-27 04:15:00|7317.8|7299.8|7317.5|7299.5|7318|7300|7317.3|7299.3|0
1735273200000|2024-12-27 04:20:00|7317.4|7299.4|7317.5|7299.5|7317.6|7299.6|7316.6|7298.6|0
1735273500000|2024-12-27 04:25:00|7317.6|7299.6|7317.6|7299.6|7317.7|7299.7|7317.3|7299.3|0
1735273800000|2024-12-27 04:30:00|7317.8|7299.8|7317.2|7299.2|7318.1|7300.1|7317.2|7299.2|0
1735274100000|2024-12-27 04:35:00|7317.3|7299.3|7317.8|7299.8|7318|7300|7317.3|7299.3|0
1735274400000|2024-12-27 04:40:00|7317.9|7299.9|7318.2|7300.2|7318.4|7300.4|7317.6|7299.6|0
1735274700000|2024-12-27 04:45:00|7318.3|7300.3|7317.3|7299.3|7318.4|7300.4|7317.1|7299.1|0
1735275000000|2024-12-27 04:50:00|7317.2|7299.2|7316.8|7298.8|7317.8|7299.8|7316.8|7298.8|0
1735275300000|2024-12-27 04:55:00|7316.9|7298.9|7316.7|7298.7|7317|7299|7316|7298|1
1735275600000|2024-12-27 05:00:00|7310|7304|7320|7314|7325|7319|7306|7300|974
1735275900000|2024-12-27 05:05:00|7321|7315|7321|7315|7324|7318|7316|7310|1392
1735276200000|2024-12-27 05:10:00|7323|7317|7319|7313|7332|7326|7315|7309|1532
1735276500000|2024-12-27 05:15:00|7318|7312|7320|7314|7325|7319|7314|7308|4257
1735276800000|2024-12-27 05:20:00|7322|7316|7321|7315|7328|7322|7320|7314|686
1735277100000|2024-12-27 05:25:00|7322|7316|7319|7313|7327|7321|7318|7312|1384
1735277400000|2024-12-27 05:30:00|7320|7314|7316|7310|7321|7315|7312|7306|809
1735277700000|2024-12-27 05:35:00|7315|7309|7312|7306|7318|7312|7312|7306|843
1735278000000|2024-12-27 05:40:00|7311|7305|7312|7306|7315|7309|7308|7302|649
1735278300000|2024-12-27 05:45:00|7311|7305|7305|7299|7312|7306|7303|7297|834
1735278600000|2024-12-27 05:50:00|7306|7300|7307|7301|7310|7304|7305|7299|480
1735278900000|2024-12-27 05:55:00|7308|7302|7307|7301|7311|7305|7305|7299|568
1735279200000|2024-12-27 06:00:00|7306|7300|7300|7294|7310|7304|7299|7293|666
1735279500000|2024-12-27 06:05:00|7301|7295|7299|7293|7308|7302|7298|7292|564
1735279800000|2024-12-27 06:10:00|7298|7292|7294|7288|7298|7292|7291|7285|1069
1735280100000|2024-12-27 06:15:00|7293|7287|7295|7289|7301|7295|7292|7286|671
1735280400000|2024-12-27 06:20:00|7296|7290|7299|7293|7301|7295|7295|7289|1077
1735280700000|2024-12-27 06:25:00|7300|7294|7297|7291|7301|7295|7293|7287|641
1735281000000|2024-12-27 06:30:00|7298|7292|7299|7293|7300|7294|7296|7290|706
1735281300000|2024-12-27 06:35:00|7301|7295|7306|7300|7306|7300|7297|7291|579
1735281600000|2024-12-27 06:40:00|7305|7299|7306|7300|7310|7304|7303|7297|1747
1735281900000|2024-12-27 06:45:00|7305|7299|7297|7291|7306|7300|7295|7289|1779
1735282200000|2024-12-27 06:50:00|7298|7292|7297|7291|7299|7293|7294|7288|989
1735282500000|2024-12-27 06:55:00|7298|7292|7292|7286|7299|7293|7292|7286|3734
1735282800000|2024-12-27 07:00:00|7293|7287|7293|7287|7294|7288|7286|7280|1334
1735283100000|2024-12-27 07:05:00|7292|7286|7300|7294|7303|7297|7292|7286|1185
1735283400000|2024-12-27 07:10:00|7301|7295|7310|7304|7311|7305|7301|7295|2622
1735283700000|2024-12-27 07:15:00|7309|7303|7307|7301|7310|7304|7306|7300|2960
1735284000000|2024-12-27 07:20:00|7308|7302|7311|7305|7315|7309|7307|7301|871
1735284300000|2024-12-27 07:25:00|7312|7306|7312|7306|7314|7308|7310|7304|1528
1735284600000|2024-12-27 07:30:00|7311|7305|7307|7301|7311|7305|7306|7300|340
1735284900000|2024-12-27 07:35:00|7308|7302|7306|7300|7310|7304|7303|7297|1499
1735285200000|2024-12-27 07:40:00|7307|7301|7307|7301|7311|7305|7306|7300|2643
1735285500000|2024-12-27 07:45:00|7308|7302|7303|7297|7309|7303|7301|7295|444
1735285800000|2024-12-27 07:50:00|7304|7298|7303|7297|7308|7302|7302|7296|811
1735286100000|2024-12-27 07:55:00|7302|7296|7298|7292|7305|7299|7296|7290|1951
1735286400000|2024-12-27 08:00:00|7297|7291|7296|7290|7300|7294|7293|7287|2915
1735286700000|2024-12-27 08:05:00|7295|7289|7306|7300|7307|7301|7295|7289|6492
1735287000000|2024-12-27 08:10:00|7307|7301|7306|7300|7311|7305|7306|7300|9934
1735287300000|2024-12-27 08:15:00|7308|7302|7308|7302|7310|7304|7304|7298|6366
1735287600000|2024-12-27 08:20:00|7309|7303|7303|7297|7309|7303|7302|7296|711
1735287900000|2024-12-27 08:25:00|7302|7296|7305|7299|7305|7299|7300|7294|1846
1735288200000|2024-12-27 08:30:00|7308|7290|7305.1|7287.1|7308.9|7290.9|7305|7287|1
1735288500000|2024-12-27 08:35:00|7305|7287|7304.2|7286.2|7305.8|7287.8|7303.5|7285.5|0
1735288800000|2024-12-27 08:40:00|7304.3|7286.3|7304|7286|7305.2|7287.2|7303.2|7285.2|0
1735289100000|2024-12-27 08:45:00|7304.2|7286.2|7303.9|7285.9|7305.2|7287.2|7303.6|7285.6|0
1735289400000|2024-12-27 08:50:00|7304|7286|7305|7287|7305.3|7287.3|7303.7|7285.7|0
1735289700000|2024-12-27 08:55:00|7305.1|7287.1|7305|7287|7306.2|7288.2|7304.5|7286.5|0
1735290000000|2024-12-27 09:00:00|7305.1|7287.1|7305.1|7287.1|7306.1|7288.1|7304.3|7286.3|0
1735290300000|2024-12-27 09:05:00|7305.2|7287.2|7306.3|7288.3|7306.8|7288.8|7304.6|7286.6|0
1735290600000|2024-12-27 09:10:00|7306.4|7288.4|7306.7|7288.7|7306.9|7288.9|7305.4|7287.4|0
1735290900000|2024-12-27 09:15:00|7301|7295|7295|7289|7302|7296|7289|7283|348
1735291200000|2024-12-27 09:20:00|7294|7288|7291|7285|7294|7288|7290|7284|810
1735291500000|2024-12-27 09:25:00|7289|7283|7291|7285|7292|7286|7287|7281|252
1735291800000|2024-12-27 09:30:00|7290|7284|7286|7280|7291|7285|7286|7280|64
1735292100000|2024-12-27 09:35:00|7285|7279|7286|7280|7289|7283|7284|7278|371
1735292400000|2024-12-27 09:40:00|7287|7281|7286|7280|7289|7283|7284|7278|15
1735292700000|2024-12-27 09:45:00|7285|7279|7286|7280|7286|7280|7284|7278|13
1735293000000|2024-12-27 09:50:00|7287|7281|7288|7282|7288|7282|7286|7280|946
1735293300000|2024-12-27 09:55:00|7293|7287|7292|7286|7293|7287|7291|7285|59
1735293600000|2024-12-27 10:00:00|7292.5|7286.5|7291.5|7285.5|7294|7288|7291.5|7285.5|479
1735293900000|2024-12-27 10:05:00|7289.5|7283.5|7288.5|7282.5|7290|7284|7285|7279|272
1735294200000|2024-12-27 10:10:00|7288|7282|7289|7283|7289.5|7283.5|7288|7282|12
1735294500000|2024-12-27 10:15:00|7288.5|7282.5|7288.5|7282.5|7289|7283|7288|7282|3
1735294800000|2024-12-27 10:20:00|7289|7283|7290|7284|7291|7285|7289|7283|5
1735295100000|2024-12-27 10:25:00|7289.5|7283.5|7290|7284|7290|7284|7288.5|7282.5|32
1735295400000|2024-12-27 10:30:00|7291|7285|7288.5|7282.5|7291|7285|7288.5|7282.5|3
1735295700000|2024-12-27 10:35:00|7288|7282|7286|7280|7288|7282|7285|7279|48
1735296000000|2024-12-27 10:40:00|7285.5|7279.5|7289|7283|7289.5|7283.5|7285.5|7279.5|17
1735296300000|2024-12-27 10:45:00|7288.5|7282.5|7290.5|7284.5|7291|7285|7287.5|7281.5|15
1735296600000|2024-12-27 10:50:00|7291|7285|7299|7293|7303|7297|7291|7285|40
1735296900000|2024-12-27 10:55:00|7298.5|7292.5|7299|7293|7301|7295|7298|7292|16
1735297200000|2024-12-27 11:00:00|7299.5|7293.5|7297|7291|7299.5|7293.5|7294.5|7288.5|27
1735297500000|2024-12-27 11:05:00|7296.5|7290.5|7294|7288|7296.5|7290.5|7294|7288|40
1735297800000|2024-12-27 11:10:00|7293.5|7287.5|7289|7283|7294|7288|7289|7283|79
1735298100000|2024-12-27 11:15:00|7289.5|7283.5|7289.5|7283.5|7293|7287|7289|7283|25
1735298400000|2024-12-27 11:20:00|7290|7284|7297.5|7291.5|7297.5|7291.5|7289|7283|11
1735298700000|2024-12-27 11:25:00|7298|7292|7299|7293|7299.5|7293.5|7297.5|7291.5|9
1735299000000|2024-12-27 11:30:00|7298.5|7292.5|7298|7292|7299.5|7293.5|7296.5|7290.5|1029
1735299300000|2024-12-27 11:35:00|7297.5|7291.5|7299|7293|7299.5|7293.5|7297.5|7291.5|12
1735299600000|2024-12-27 11:40:00|7299.5|7293.5|7301.5|7295.5|7302.5|7296.5|7297.5|7291.5|815
1735299900000|2024-12-27 11:45:00|7302|7296|7298|7292|7302|7296|7295.5|7289.5|17
1735300200000|2024-12-27 11:50:00|7298.5|7292.5|7301|7295|7301|7295|7298.5|7292.5|2
1735300500000|2024-12-27 11:55:00|7301.5|7295.5|7302|7296|7303|7297|7300|7294|9
1735300800000|2024-12-27 12:00:00|7302.5|7296.5|7303|7297|7306.5|7300.5|7302|7296|27
1735301100000|2024-12-27 12:05:00|7302.5|7296.5|7304|7298|7304|7298|7300|7294|4
1735301400000|2024-12-27 12:10:00|7304.5|7298.5|7303|7297|7307|7301|7302.5|7296.5|85
1735301700000|2024-12-27 12:15:00|7302.5|7296.5|7303|7297|7303|7297|7299|7293|19
1735302000000|2024-12-27 12:20:00|7303.5|7297.5|7305|7299|7305|7299|7303|7297|7
1735302300000|2024-12-27 12:25:00|7305.5|7299.5|7302|7296|7306.5|7300.5|7301|7295|11
1735302600000|2024-12-27 12:30:00|7301.5|7295.5|7300|7294|7302|7296|7300|7294|93
1735302900000|2024-12-27 12:35:00|7299.5|7293.5|7301|7295|7301.5|7295.5|7298.5|7292.5|32
1735303200000|2024-12-27 12:40:00|7301.5|7295.5|7301|7295|7303.5|7297.5|7300.5|7294.5|11
1735303500000|2024-12-27 12:45:00|7301.5|7295.5|7306|7300|7306.5|7300.5|7301.5|7295.5|20
1735303800000|2024-12-27 12:50:00|7305.5|7299.5|7303|7297|7305.5|7299.5|7302|7296|17
1735304100000|2024-12-27 12:55:00|7302.5|7296.5|7304|7298|7304|7298|7298|7292|28
1735304400000|2024-12-27 13:00:00|7303.5|7297.5|7303|7297|7304|7298|7302.5|7296.5|12
1735304700000|2024-12-27 13:05:00|7302.5|7296.5|7299|7293|7303|7297|7298.5|7292.5|26
1735305000000|2024-12-27 13:10:00|7299.5|7293.5|7297|7291|7300|7294|7297|7291|9
1735305300000|2024-12-27 13:15:00|7297.5|7291.5|7296|7290|7297.5|7291.5|7296|7290|0
1735305600000|2024-12-27 13:20:00|7296.5|7290.5|7298|7292|7299|7293|7296.5|7290.5|9
1735305900000|2024-12-27 13:25:00|7297.5|7291.5|7297|7291|7299|7293|7297|7291|8
1735306200000|2024-12-27 13:30:00|7297.5|7291.5|7295|7289|7298|7292|7295|7289|17
1735306500000|2024-12-27 13:35:00|7294.5|7288.5|7295|7289|7297|7291|7294|7288|26
1735306800000|2024-12-27 13:40:00|7295.5|7289.5|7297|7291|7298|7292|7295.5|7289.5|6
1735307100000|2024-12-27 13:45:00|7296.5|7290.5|7297|7291|7297.5|7291.5|7294|7288|8
1735307400000|2024-12-27 13:50:00|7296.5|7290.5|7294|7288|7297|7291|7294|7288|10
1735307700000|2024-12-27 13:55:00|7293.5|7287.5|7293.5|7287.5|7297.5|7291.5|7291|7285|43
1735308000000|2024-12-27 14:00:00|7293|7287|7291.5|7285.5|7295.5|7289.5|7291|7285|22
1735308300000|2024-12-27 14:05:00|7291|7285|7291.5|7285.5|7292.5|7286.5|7291|7285|1
1735308600000|2024-12-27 14:10:00|7291|7285|7284.5|7278.5|7291|7285|7284.5|7278.5|41
1735308900000|2024-12-27 14:15:00|7285|7279|7282|7276|7287|7281|7282|7276|44
1735309200000|2024-12-27 14:20:00|7282.5|7276.5|7281|7275|7283|7277|7280.5|7274.5|17
1735309500000|2024-12-27 14:25:00|7281.5|7275.5|7285|7279|7285.5|7279.5|7281|7275|54
1735309800000|2024-12-27 14:30:00|7285.5|7279.5|7282.5|7276.5|7287|7281|7273|7267|594
1735310100000|2024-12-27 14:35:00|7283|7277|7280|7274|7283|7277|7274|7268|160
1735310400000|2024-12-27 14:40:00|7279.5|7273.5|7282.5|7276.5|7284.5|7278.5|7276.5|7270.5|152
1735310700000|2024-12-27 14:45:00|7283|7277|7292.5|7286.5|7293|7287|7283|7277|83
1735311000000|2024-12-27 14:50:00|7292|7286|7293.5|7287.5|7296.5|7290.5|7290|7284|87
1735311300000|2024-12-27 14:55:00|7293|7287|7285|7279|7293.5|7287.5|7285|7279|125
1735311600000|2024-12-27 15:00:00|7285.5|7279.5|7273|7267|7287|7281|7272.5|7266.5|76
1735311900000|2024-12-27 15:05:00|7273.5|7267.5|7270|7264|7273.5|7267.5|7269.5|7263.5|234
1735312200000|2024-12-27 15:10:00|7270.5|7264.5|7270|7264|7271.5|7265.5|7262.5|7256.5|141
1735312500000|2024-12-27 15:15:00|7269.5|7263.5|7270|7264|7273|7267|7266.5|7260.5|574
1735312800000|2024-12-27 15:20:00|7269.5|7263.5|7278|7272|7282|7276|7267.5|7261.5|125
1735313100000|2024-12-27 15:25:00|7278.5|7272.5|7279|7273|7280.5|7274.5|7274.5|7268.5|384
1735313400000|2024-12-27 15:30:00|7278.5|7272.5|7283.5|7277.5|7283.5|7277.5|7276.5|7270.5|131
1735313700000|2024-12-27 15:35:00|7284.5|7278.5|7286.5|7280.5|7286.5|7280.5|7281.5|7275.5|112
1735314000000|2024-12-27 15:40:00|7286|7280|7291.5|7285.5|7291.5|7285.5|7283.5|7277.5|89
1735314300000|2024-12-27 15:45:00|7290.5|7284.5|7299.5|7293.5|7299.5|7293.5|7290.5|7284.5|211
1735314600000|2024-12-27 15:50:00|7299|7293|7297|7291|7299.5|7293.5|7296.5|7290.5|82
1735314900000|2024-12-27 15:55:00|7296.5|7290.5|7300|7294|7302.5|7296.5|7296|7290|129
1735315200000|2024-12-27 16:00:00|7299|7293|7297|7291|7301|7295|7295|7289|142
1735315500000|2024-12-27 16:05:00|7298|7292|7300|7294|7300|7294|7297|7291|205
1735315800000|2024-12-27 16:10:00|7299|7293|7297|7291|7300|7294|7297|7291|96
1735316100000|2024-12-27 16:15:00|7296|7290|7293|7287|7296|7290|7293|7287|139
1735316400000|2024-12-27 16:20:00|7295|7289|7295|7289|7298|7292|7293|7287|114
1735316700000|2024-12-27 16:25:00|7296|7290|7300|7294|7300|7294|7295|7289|255
1735317000000|2024-12-27 16:30:00|7299|7293|7302|7296|7303|7297|7298|7292|100
1735317300000|2024-12-27 16:35:00|7301|7295|7302|7296|7304|7298|7301|7295|70
1735317600000|2024-12-27 16:40:00|7301|7295|7301|7295|7303|7297|7300|7294|62
1735317900000|2024-12-27 16:45:00|7300|7294|7301|7295|7301|7295|7298|7292|32
1735318200000|2024-12-27 16:50:00|7300|7294|7295|7289|7300|7294|7294|7288|40
1735318500000|2024-12-27 16:55:00|7296|7290|7293|7287|7297|7291|7293|7287|38
1735318800000|2024-12-27 17:00:00|7292|7286|7293|7287|7295|7289|7292|7286|35
1735319100000|2024-12-27 17:05:00|7292|7286|7293|7287|7293|7287|7288|7282|40
1735319400000|2024-12-27 17:10:00|7291|7285|7289|7283|7293|7287|7288|7282|268
1735319700000|2024-12-27 17:15:00|7288|7282|7288|7282|7289|7283|7287|7281|43
1735320000000|2024-12-27 17:20:00|7289|7283|7288|7282|7291|7285|7287|7281|33
1735320300000|2024-12-27 17:25:00|7290|7284|7291|7285|7295|7289|7290|7284|36
1735320600000|2024-12-27 17:30:00|7292|7286|7292|7286|7296|7290|7291|7285|39
1735320900000|2024-12-27 17:35:00|7291|7285|7290|7284|7292|7286|7288|7282|46
1735321200000|2024-12-27 17:40:00|7292|7286|7289|7283|7293|7287|7289|7283|198
1735321500000|2024-12-27 17:45:00|7288|7282|7290|7284|7292|7286|7288|7282|57
1735321800000|2024-12-27 17:50:00|7291|7285|7297|7291|7299|7293|7291|7285|82
1735322100000|2024-12-27 17:55:00|7296|7290|7299|7293|7300|7294|7296|7290|105
1735322400000|2024-12-27 18:00:00|7300|7294|7302|7296|7302|7296|7300|7294|29
1735322700000|2024-12-27 18:05:00|7301|7295|7299|7293|7301|7295|7295|7289|72
1735323000000|2024-12-27 18:10:00|7300|7294|7303|7297|7303|7297|7299|7293|42
1735323300000|2024-12-27 18:15:00|7304|7298|7302|7296|7304|7298|7302|7296|18
1735323600000|2024-12-27 18:20:00|7303|7297|7302|7296|7303|7297|7301|7295|21
1735323900000|2024-12-27 18:25:00|7303|7297|7299|7293|7303|7297|7298|7292|17
1735324200000|2024-12-27 18:30:00|7298|7292|7301|7295|7301|7295|7298|7292|15
1735324500000|2024-12-27 18:35:00|7300|7294|7298|7292|7302|7296|7297|7291|45
1735324800000|2024-12-27 18:40:00|7299|7293|7301|7295|7301|7295|7298|7292|29
1735325100000|2024-12-27 18:45:00|7302|7296|7302|7296|7304|7298|7301|7295|23
1735325400000|2024-12-27 18:50:00|7303|7297|7302|7296|7303|7297|7301|7295|60
1735325700000|2024-12-27 18:55:00|7303|7297|7313.7|7295.7|7313.7|7299|7293|7287|162
1735326000000|2024-12-27 19:00:00|7313.6|7295.6|7311.8|7293.8|7313.8|7295.8|7310.4|7292.4|0
1735326300000|2024-12-27 19:05:00|7311.7|7293.7|7312.3|7294.3|7312.9|7294.9|7311.7|7293.7|0
1735326600000|2024-12-27 19:10:00|7312.2|7294.2|7312.5|7294.5|7313.9|7295.9|7312.1|7294.1|0
1735326900000|2024-12-27 19:15:00|7312.6|7294.6|7317|7299|7317|7299|7312.2|7294.2|0
1735327200000|2024-12-27 19:20:00|7316.9|7298.9|7309|7291|7317|7299|7308.4|7290.4|0
1735327500000|2024-12-27 19:25:00|7309.1|7291.1|7308.7|7290.7|7309.2|7291.2|7308.3|7290.3|0
1735327800000|2024-12-27 19:30:00|7308.8|7290.8|7305.9|7287.9|7308.8|7290.8|7305.6|7287.6|0
1735328100000|2024-12-27 19:35:00|7306|7288|7307.2|7289.2|7308.1|7290.1|7305.9|7287.9|0
1735328400000|2024-12-27 19:40:00|7307.3|7289.3|7309|7291|7309.2|7291.2|7306.6|7288.6|0
1735328700000|2024-12-27 19:45:00|7309.1|7291.1|7307.6|7289.6|7309.6|7291.6|7307|7289|0
1735329000000|2024-12-27 19:50:00|7307.5|7289.5|7308.3|7290.3|7308.6|7290.6|7307.2|7289.2|0
1735329300000|2024-12-27 19:55:00|7308.4|7290.4|7311.8|7293.8|7312.3|7294.3|7308.1|7290.1|0
1735329600000|2024-12-27 20:00:00|7311.7|7293.7|7310.3|7292.3|7311.7|7293.7|7309.4|7291.4|0
1735329900000|2024-12-27 20:05:00|7310.4|7292.4|7312.1|7294.1|7312.5|7294.5|7305.7|7287.7|0
1735330200000|2024-12-27 20:10:00|7312|7294|7307.9|7289.9|7312.2|7294.2|7307.5|7289.5|0
1735330500000|2024-12-27 20:15:00|7308|7290|7307.9|7289.9|7310|7292|7306.9|7288.9|0
1735330800000|2024-12-27 20:20:00|7308|7290|7306|7288|7308.1|7290.1|7305.3|7287.3|0
1735331100000|2024-12-27 20:25:00|7305.9|7287.9|7304.7|7286.7|7307.3|7289.3|7304.6|7286.6|0
1735331400000|2024-12-27 20:30:00|7304.5|7286.5|7306|7288|7306.3|7288.3|7302.6|7284.6|0
1735331700000|2024-12-27 20:35:00|7305.9|7287.9|7303.6|7285.6|7305.9|7287.9|7303.5|7285.5|0
1735332000000|2024-12-27 20:40:00|7303.5|7285.5|7302.7|7284.7|7304.1|7286.1|7302.2|7284.2|0
1735332300000|2024-12-27 20:45:00|7302.6|7284.6|7304.6|7286.6|7304.6|7286.6|7302.6|7284.6|0
1735332600000|2024-12-27 20:50:00|7304.9|7286.9|7310.2|7292.2|7313.6|7295.6|7304.9|7286.9|0
1735332900000|2024-12-27 20:55:00|7310|7292|7308.8|7290.8|7310.9|7292.9|7305.8|7287.8|0
1735333200000|2024-12-27 21:00:00|7309.2|7291.2|7311|7293|7311.2|7293.2|7307.9|7289.9|0
1735333500000|2024-12-27 21:05:00|7310.8|7292.8|7309.3|7291.3|7311.7|7293.7|7308.9|7290.9|0
1735333800000|2024-12-27 21:10:00|7309.5|7291.5|7310.4|7292.4|7310.6|7292.6|7308.7|7290.7|0
1735334100000|2024-12-27 21:15:00|7310.6|7292.6|7309.3|7291.3|7310.8|7292.8|7309.2|7291.2|0
1735334400000|2024-12-27 21:20:00|7309.2|7291.2|7309.1|7291.1|7309.8|7291.8|7308.1|7290.1|0
1735334700000|2024-12-27 21:25:00|7309.3|7291.3|7310.2|7292.2|7310.6|7292.6|7308.9|7290.9|0
1735335000000|2024-12-27 21:30:00|7310.3|7292.3|7310.2|7292.2|7310.7|7292.7|7309.8|7291.8|0
1735335300000|2024-12-27 21:35:00|7310.1|7292.1|7309.8|7291.8|7310.4|7292.4|7309.7|7291.7|0
1735335600000|2024-12-27 21:40:00|7309.7|7291.7|7309.6|7291.6|7309.8|7291.8|7309.3|7291.3|0
1735335900000|2024-12-27 21:45:00|7310|7292|7309.4|7291.4|7310.3|7292.3|7309.4|7291.4|0
1735336200000|2024-12-27 21:50:00|7309.6|7291.6|7309.8|7291.8|7310.1|7292.1|7309.2|7291.2|0
1735336500000|2024-12-27 21:55:00|7309.6|7291.6|7309.9|7291.9|7310.5|7292.5|7309.4|7291.4|0
1735513200000|2024-12-29 23:00:00|7312.7|7294.7|7312.1|7294.1|7313.3|7295.3|7310.3|7292.3|0
1735513500000|2024-12-29 23:05:00|7312.2|7294.2|7310.4|7292.4|7312.2|7294.2|7309.2|7291.2|0
1735513800000|2024-12-29 23:10:00|7310.6|7292.6|7306.4|7288.4|7310.6|7292.6|7305.8|7287.8|0
1735514100000|2024-12-29 23:15:00|7306.5|7288.5|7308.7|7290.7|7308.7|7290.7|7306.5|7288.5|0
1735514400000|2024-12-29 23:20:00|7308.5|7290.5|7306.9|7288.9|7309.6|7291.6|7306.8|7288.8|0
1735514700000|2024-12-29 23:25:00|7307|7289|7306.6|7288.6|7307.9|7289.9|7305.2|7287.2|0
1735515000000|2024-12-29 23:30:00|7306.5|7288.5|7303.6|7285.6|7306.5|7288.5|7302.4|7284.4|0
1735515300000|2024-12-29 23:35:00|7303.5|7285.5|7300.6|7282.6|7303.7|7285.7|7300.1|7282.1|0
1735515600000|2024-12-29 23:40:00|7300.8|7282.8|7302.1|7284.1|7302.4|7284.4|7300.6|7282.6|0
1735515900000|2024-12-29 23:45:00|7302|7284|7303.7|7285.7|7305|7287|7302|7284|0
1735516200000|2024-12-29 23:50:00|7303.6|7285.6|7305|7287|7305.8|7287.8|7302.6|7284.6|0
1735516500000|2024-12-29 23:55:00|7305.1|7287.1|7306.2|7288.2|7306.4|7288.4|7304.7|7286.7|0
1735516800000|2024-12-30 00:00:00|7306.4|7288.4|7303.1|7285.1|7306.4|7288.4|7300.9|7282.9|0
1735517100000|2024-12-30 00:05:00|7303.2|7285.2|7304.3|7286.3|7305|7287|7301.8|7283.8|0
1735517400000|2024-12-30 00:10:00|7304.5|7286.5|7304.3|7286.3|7305.2|7287.2|7303.1|7285.1|0
1735517700000|2024-12-30 00:15:00|7304.2|7286.2|7304.5|7286.5|7305.7|7287.7|7302.7|7284.7|0
1735518000000|2024-12-30 00:20:00|7304.6|7286.6|7306.4|7288.4|7307.1|7289.1|7304.3|7286.3|0
1735518300000|2024-12-30 00:25:00|7306.2|7288.2|7307.8|7289.8|7308.2|7290.2|7305.6|7287.6|0
1735518600000|2024-12-30 00:30:00|7307.6|7289.6|7307.1|7289.1|7308.4|7290.4|7306.7|7288.7|0
1735518900000|2024-12-30 00:35:00|7307|7289|7305.7|7287.7|7307.1|7289.1|7305.2|7287.2|0
1735519200000|2024-12-30 00:40:00|7306|7288|7306.7|7288.7|7307.6|7289.6|7304.5|7286.5|0
1735519500000|2024-12-30 00:45:00|7306.9|7288.9|7308.9|7290.9|7309.2|7291.2|7306.8|7288.8|0
1735519800000|2024-12-30 00:50:00|7309|7291|7308|7290|7309.2|7291.2|7307.6|7289.6|0
1735520100000|2024-12-30 00:55:00|7307.9|7289.9|7307|7289|7307.9|7289.9|7306.8|7288.8|0
1735520400000|2024-12-30 01:00:00|7306.9|7288.9|7305.2|7287.2|7307.1|7289.1|7305.1|7287.1|0
1735520700000|2024-12-30 01:05:00|7305.3|7287.3|7304.4|7286.4|7306.3|7288.3|7303.8|7285.8|0
1735521000000|2024-12-30 01:10:00|7304.2|7286.2|7303.4|7285.4|7305.6|7287.6|7303.3|7285.3|0
1735521300000|2024-12-30 01:15:00|7303.2|7285.2|7307|7301|7307|7301|7280|7274|1573
1735521600000|2024-12-30 01:20:00|7308|7302|7319|7313|7321|7315|7306|7300|671
1735521900000|2024-12-30 01:25:00|7318|7312|7323|7317|7325|7319|7318|7312|1203
1735522200000|2024-12-30 01:30:00|7327|7321|7311|7305|7341|7335|7311|7305|3088
1735522500000|2024-12-30 01:35:00|7312|7306|7306|7300|7325|7319|7300|7294|1952
1735522800000|2024-12-30 01:40:00|7305|7299|7288|7282|7310|7304|7287|7281|1379
1735523100000|2024-12-30 01:45:00|7289|7283|7305|7299|7314|7308|7287|7281|1135
1735523400000|2024-12-30 01:50:00|7306|7300|7299|7293|7316|7310|7299|7293|1210
1735523700000|2024-12-30 01:55:00|7298|7292|7301|7295|7315|7309|7294|7288|1104
1735524000000|2024-12-30 02:00:00|7302|7296|7285|7279|7303|7297|7282|7276|1158
1735524300000|2024-12-30 02:05:00|7286|7280|7279|7273|7293|7287|7279|7273|677
1735524600000|2024-12-30 02:10:00|7280|7274|7277|7271|7288|7282|7275|7269|844
1735524900000|2024-12-30 02:15:00|7278|7272|7263|7257|7283|7277|7260|7254|879
1735525200000|2024-12-30 02:20:00|7261|7255|7266|7260|7268|7262|7260|7254|2068
1735525500000|2024-12-30 02:25:00|7264|7258|7261|7255|7274|7268|7257|7251|1626
1735525800000|2024-12-30 02:30:00|7260|7254|7261|7255|7269|7263|7254|7248|981
1735526100000|2024-12-30 02:35:00|7260|7254|7250|7244|7266|7260|7249|7243|853
1735526400000|2024-12-30 02:40:00|7249|7243|7247|7241|7258|7252|7243|7237|976
1735526700000|2024-12-30 02:45:00|7246|7240|7258|7252|7260|7254|7246|7240|691
1735527000000|2024-12-30 02:50:00|7259|7253|7269|7263|7275|7269|7257|7251|940
1735527300000|2024-12-30 02:55:00|7270|7264|7269|7263|7275|7269|7267|7261|669
1735527600000|2024-12-30 03:00:00|7270|7264|7271|7265|7276|7270|7266|7260|1217
1735527900000|2024-12-30 03:05:00|7270|7264|7266|7260|7275|7269|7263|7257|695
1735528200000|2024-12-30 03:10:00|7265|7259|7261|7255|7269|7263|7261|7255|545
1735528500000|2024-12-30 03:15:00|7262|7256|7268|7262|7269|7263|7254|7248|557
1735528800000|2024-12-30 03:20:00|7269|7263|7254|7248|7274|7268|7253|7247|710
1735529100000|2024-12-30 03:25:00|7255|7249|7255|7249|7260|7254|7253|7247|519
1735529400000|2024-12-30 03:30:00|7254|7248|7254|7248|7258|7252|7252|7246|675
1735529700000|2024-12-30 03:35:00|7255|7249|7255|7249|7258|7252|7252|7246|553
1735530000000|2024-12-30 03:40:00|7254|7248|7259|7253|7260|7254|7253|7247|676
1735530300000|2024-12-30 03:45:00|7258|7252|7258|7252|7263|7257|7257|7251|1989
1735530600000|2024-12-30 03:50:00|7259|7253|7256|7250|7263|7257|7256|7250|623
1735530900000|2024-12-30 03:55:00|7257|7251|7256|7250|7259|7253|7254|7248|479
1735531200000|2024-12-30 04:00:00|7261|7243|7262|7244|7262.3|7244.3|7261|7243|0
1735531500000|2024-12-30 04:05:00|7262.1|7244.1|7262.6|7244.6|7262.8|7244.8|7262|7244|0
1735531800000|2024-12-30 04:10:00|7262.5|7244.5|7261.4|7243.4|7262.9|7244.9|7261.1|7243.1|0
1735532100000|2024-12-30 04:15:00|7261.5|7243.5|7260.5|7242.5|7261.7|7243.7|7259.6|7241.6|0
1735532400000|2024-12-30 04:20:00|7260.6|7242.6|7259.9|7241.9|7261.2|7243.2|7259.9|7241.9|0
1735532700000|2024-12-30 04:25:00|7260|7242|7259.8|7241.8|7260.3|7242.3|7259.7|7241.7|0
1735533000000|2024-12-30 04:30:00|7259.9|7241.9|7261.7|7243.7|7261.7|7243.7|7259.8|7241.8|0
1735533300000|2024-12-30 04:35:00|7261.8|7243.8|7261.5|7243.5|7261.8|7243.8|7261|7243|0
1735533600000|2024-12-30 04:40:00|7261.6|7243.6|7262.2|7244.2|7262.3|7244.3|7261.5|7243.5|0
1735533900000|2024-12-30 04:45:00|7262.3|7244.3|7263.2|7245.2|7263.3|7245.3|7262.2|7244.2|0
1735534200000|2024-12-30 04:50:00|7263.1|7245.1|7261.9|7243.9|7263.4|7245.4|7261.4|7243.4|0
1735534500000|2024-12-30 04:55:00|7262|7244|7261.5|7243.5|7262.1|7244.1|7261.3|7243.3|7
1735534800000|2024-12-30 05:00:00|7261.6|7243.6|7266|7260|7271|7265|7245|7239|1138
1735535100000|2024-12-30 05:05:00|7267|7261|7266|7260|7271|7265|7262|7256|582
1735535400000|2024-12-30 05:10:00|7267|7261|7267|7261|7272|7266|7265|7259|826
1735535700000|2024-12-30 05:15:00|7266|7260|7271|7265|7275|7269|7263|7257|669
1735536000000|2024-12-30 05:20:00|7270|7264|7273|7267|7275|7269|7267|7261|601
1735536300000|2024-12-30 05:25:00|7274|7268|7272|7266|7277|7271|7271|7265|1119
1735536600000|2024-12-30 05:30:00|7271|7265|7269|7263|7276|7270|7268|7262|799
1735536900000|2024-12-30 05:35:00|7270|7264|7284|7278|7287|7281|7267|7261|1005
1735537200000|2024-12-30 05:40:00|7285|7279|7282|7276|7302|7296|7282|7276|1638
1735537500000|2024-12-30 05:45:00|7281|7275|7281|7275|7288|7282|7281|7275|924
1735537800000|2024-12-30 05:50:00|7282|7276|7279|7273|7285|7279|7278|7272|735
1735538100000|2024-12-30 05:55:00|7280|7274|7284|7278|7286|7280|7277|7271|661
1735538400000|2024-12-30 06:00:00|7283|7277|7289|7283|7296|7290|7282|7276|1070
1735538700000|2024-12-30 06:05:00|7290|7284|7297|7291|7300|7294|7289|7283|878
1735539000000|2024-12-30 06:10:00|7298|7292|7296|7290|7300|7294|7295|7289|707
1735539300000|2024-12-30 06:15:00|7295|7289|7291|7285|7298|7292|7291|7285|656
1735539600000|2024-12-30 06:20:00|7292|7286|7302|7296|7307|7301|7292|7286|777
1735539900000|2024-12-30 06:25:00|7303|7297|7299|7293|7307|7301|7297|7291|661
1735540200000|2024-12-30 06:30:00|7298|7292|7299|7293|7307|7301|7298|7292|871
1735540500000|2024-12-30 06:35:00|7300|7294|7287|7281|7301|7295|7287|7281|550
1735540800000|2024-12-30 06:40:00|7286|7280|7288|7282|7292|7286|7284|7278|518
1735541100000|2024-12-30 06:45:00|7289|7283|7286|7280|7293|7287|7284|7278|517
1735541400000|2024-12-30 06:50:00|7287|7281|7290|7284|7293|7287|7287|7281|556
1735541700000|2024-12-30 06:55:00|7289|7283|7293|7287|7296|7290|7289|7283|463
1735542000000|2024-12-30 07:00:00|7294|7288|7293|7287|7296|7290|7290|7284|693
1735542300000|2024-12-30 07:05:00|7294|7288|7294|7288|7299|7293|7293|7287|634
1735542600000|2024-12-30 07:10:00|7293|7287|7301|7295|7303|7297|7293|7287|801
1735542900000|2024-12-30 07:15:00|7300|7294|7296|7290|7302|7296|7294|7288|773
1735543200000|2024-12-30 07:20:00|7295|7289|7289|7283|7298|7292|7288|7282|691
1735543500000|2024-12-30 07:25:00|7290|7284|7286|7280|7291|7285|7282|7276|714
1735543800000|2024-12-30 07:30:00|7285|7279|7284|7278|7288|7282|7282|7276|758
1735544100000|2024-12-30 07:35:00|7285|7279|7291|7285|7291|7285|7285|7279|478
1735544400000|2024-12-30 07:40:00|7290|7284|7285|7279|7292|7286|7281|7275|636
1735544700000|2024-12-30 07:45:00|7284|7278|7282|7276|7287|7281|7280|7274|819
1735545000000|2024-12-30 07:50:00|7283|7277|7281|7275|7285|7279|7280|7274|860
1735545300000|2024-12-30 07:55:00|7280|7274|7278|7272|7282|7276|7278|7272|1041
1735545600000|2024-12-30 08:00:00|7279|7273|7270|7264|7281|7275|7269|7263|2333
1735545900000|2024-12-30 08:05:00|7271|7265|7267|7261|7273|7267|7262|7256|1568
1735546200000|2024-12-30 08:10:00|7268|7262|7258|7252|7268|7262|7253|7247|1492
1735546500000|2024-12-30 08:15:00|7257|7251|7258|7252|7261|7255|7256|7250|965
1735546800000|2024-12-30 08:20:00|7259|7253|7262|7256|7263|7257|7257|7251|2882
1735547100000|2024-12-30 08:25:00|7263|7257|7256|7250|7263|7257|7256|7250|939
1735547400000|2024-12-30 08:30:00|7265.8|7247.8|7266.4|7248.4|7267.5|7249.5|7265.5|7247.5|71
1735547700000|2024-12-30 08:35:00|7266.2|7248.2|7266.9|7248.9|7267.6|7249.6|7265.3|7247.3|0
1735548000000|2024-12-30 08:40:00|7266.8|7248.8|7265.6|7247.6|7267.4|7249.4|7265.1|7247.1|0
1735548300000|2024-12-30 08:45:00|7265.5|7247.5|7265.1|7247.1|7266.9|7248.9|7265|7247|0
1735548600000|2024-12-30 08:50:00|7264.9|7246.9|7265.7|7247.7|7266.1|7248.1|7264.4|7246.4|0
1735548900000|2024-12-30 08:55:00|7265.6|7247.6|7265.7|7247.7|7266.8|7248.8|7264.8|7246.8|0
1735549200000|2024-12-30 09:00:00|7265.6|7247.6|7266.2|7248.2|7267.1|7249.1|7265.6|7247.6|0
1735549500000|2024-12-30 09:05:00|7266.3|7248.3|7265.8|7247.8|7266.6|7248.6|7264.9|7246.9|0
1735549800000|2024-12-30 09:10:00|7265.7|7247.7|7266.2|7248.2|7266.8|7248.8|7264.9|7246.9|0
1735550100000|2024-12-30 09:15:00|7259|7253|7262|7256|7265|7259|7257|7251|439
1735550400000|2024-12-30 09:20:00|7263|7257|7268|7262|7269|7263|7263|7257|187
1735550700000|2024-12-30 09:25:00|7267|7261|7268|7262|7270|7264|7264|7258|126
1735551000000|2024-12-30 09:30:00|7269|7263|7261|7255|7269|7263|7261|7255|115
1735551300000|2024-12-30 09:35:00|7262|7256|7261|7255|7262|7256|7259|7253|58
1735551600000|2024-12-30 09:40:00|7262|7256|7260|7254|7262|7256|7260|7254|72
1735551900000|2024-12-30 09:45:00|7261|7255|7260|7254|7261|7255|7259|7253|87
1735552200000|2024-12-30 09:50:00|7259|7253|7262|7256|7264|7258|7259|7253|60
1735552500000|2024-12-30 09:55:00|7263|7257|7259|7253|7265|7259|7259|7253|50
1735552800000|2024-12-30 10:00:00|7260|7254|7262.5|7256.5|7263.5|7257.5|7259.5|7253.5|73
1735553100000|2024-12-30 10:05:00|7263.5|7257.5|7264.5|7258.5|7265.5|7259.5|7262.5|7256.5|52
1735553400000|2024-12-30 10:10:00|7264|7258|7267|7261|7268.5|7262.5|7263.5|7257.5|78
1735553700000|2024-12-30 10:15:00|7266.5|7260.5|7268|7262|7268|7262|7265.5|7259.5|99
1735554000000|2024-12-30 10:20:00|7267.5|7261.5|7267.5|7261.5|7268.5|7262.5|7267|7261|7
1735554300000|2024-12-30 10:25:00|7267|7261|7269|7263|7269.5|7263.5|7267|7261|20
1735554600000|2024-12-30 10:30:00|7269.5|7263.5|7271.5|7265.5|7271.5|7265.5|7268.5|7262.5|108
1735554900000|2024-12-30 10:35:00|7272|7266|7272|7266|7274.5|7268.5|7271.5|7265.5|51
1735555200000|2024-12-30 10:40:00|7271.5|7265.5|7272|7266|7273|7267|7271.5|7265.5|5
1735555500000|2024-12-30 10:45:00|7272.5|7266.5|7272.5|7266.5|7273|7267|7270.5|7264.5|29
1735555800000|2024-12-30 10:50:00|7273|7267|7272.5|7266.5|7274|7268|7272|7266|15
1735556100000|2024-12-30 10:55:00|7273|7267|7271.5|7265.5|7273|7267|7271.5|7265.5|29
1735556400000|2024-12-30 11:00:00|7272.5|7266.5|7273.5|7267.5|7274|7268|7271.5|7265.5|42
1735556700000|2024-12-30 11:05:00|7273|7267|7277.5|7271.5|7278|7272|7273|7267|69
1735557000000|2024-12-30 11:10:00|7277|7271|7276.5|7270.5|7278.5|7272.5|7276.5|7270.5|24
1735557300000|2024-12-30 11:15:00|7277|7271|7279.5|7273.5|7280.5|7274.5|7275.5|7269.5|82
1735557600000|2024-12-30 11:20:00|7280.5|7274.5|7282.5|7276.5|7283.5|7277.5|7280|7274|96
1735557900000|2024-12-30 11:25:00|7283.5|7277.5|7284|7278|7284.5|7278.5|7280.5|7274.5|29
1735558200000|2024-12-30 11:30:00|7283.5|7277.5|7282.5|7276.5|7283.5|7277.5|7281.5|7275.5|67
1735558500000|2024-12-30 11:35:00|7283|7277|7282.5|7276.5|7284.5|7278.5|7282.5|7276.5|81
1735558800000|2024-12-30 11:40:00|7283|7277|7281.5|7275.5|7283.5|7277.5|7281.5|7275.5|30
1735559100000|2024-12-30 11:45:00|7280.5|7274.5|7279|7273|7281|7275|7278.5|7272.5|84
1735559400000|2024-12-30 11:50:00|7278.5|7272.5|7277.5|7271.5|7279.5|7273.5|7277.5|7271.5|57
1735559700000|2024-12-30 11:55:00|7278|7272|7278.5|7272.5|7278.5|7272.5|7276.5|7270.5|40
1735560000000|2024-12-30 12:00:00|7279|7273|7280|7274|7280.5|7274.5|7277|7271|44
1735560300000|2024-12-30 12:05:00|7279.5|7273.5|7282|7276|7282.5|7276.5|7279.5|7273.5|34
1735560600000|2024-12-30 12:10:00|7282.5|7276.5|7284|7278|7284|7278|7281.5|7275.5|12
1735560900000|2024-12-30 12:15:00|7284.5|7278.5|7283.5|7277.5|7285.5|7279.5|7283|7277|41
1735561200000|2024-12-30 12:20:00|7283|7277|7280|7274|7283|7277|7279.5|7273.5|31
1735561500000|2024-12-30 12:25:00|7279.5|7273.5|7279.5|7273.5|7280.5|7274.5|7279.5|7273.5|9
1735561800000|2024-12-30 12:30:00|7280|7274|7278|7272|7282.5|7276.5|7277.5|7271.5|28
1735562100000|2024-12-30 12:35:00|7278.5|7272.5|7275|7269|7279.5|7273.5|7274.5|7268.5|4
1735562400000|2024-12-30 12:40:00|7275.5|7269.5|7270|7264|7278|7272|7269|7263|44
1735562700000|2024-12-30 12:45:00|7269.5|7263.5|7269|7263|7275|7269|7267|7261|98
1735563000000|2024-12-30 12:50:00|7269.5|7263.5|7275.5|7269.5|7277|7271|7267.5|7261.5|244
1735563300000|2024-12-30 12:55:00|7276|7270|7273|7267|7276.5|7270.5|7272.5|7266.5|54
1735563600000|2024-12-30 13:00:00|7273.5|7267.5|7267.5|7261.5|7274.5|7268.5|7266.5|7260.5|119
1735563900000|2024-12-30 13:05:00|7268|7262|7264.5|7258.5|7268.5|7262.5|7264.5|7258.5|32
1735564200000|2024-12-30 13:10:00|7265|7259|7261.5|7255.5|7265|7259|7260|7254|57
1735564500000|2024-12-30 13:15:00|7262|7256|7263.5|7257.5|7265.5|7259.5|7261.5|7255.5|25
1735564800000|2024-12-30 13:20:00|7264|7258|7265.5|7259.5|7266.5|7260.5|7263.5|7257.5|25
1735565100000|2024-12-30 13:25:00|7265|7259|7265.5|7259.5|7266.5|7260.5|7263.5|7257.5|20
1735565400000|2024-12-30 13:30:00|7265|7259|7266|7260|7268|7262|7263.5|7257.5|111
1735565700000|2024-12-30 13:35:00|7266.5|7260.5|7263.5|7257.5|7267|7261|7262|7256|35
1735566000000|2024-12-30 13:40:00|7262.5|7256.5|7263|7257|7264.5|7258.5|7262.5|7256.5|46
1735566300000|2024-12-30 13:45:00|7263.5|7257.5|7262|7256|7264.5|7258.5|7262|7256|72
1735566600000|2024-12-30 13:50:00|7262.5|7256.5|7257.5|7251.5|7262.5|7256.5|7255.5|7249.5|132
1735566900000|2024-12-30 13:55:00|7256.5|7250.5|7256.5|7250.5|7257.5|7251.5|7253.5|7247.5|431
1735567200000|2024-12-30 14:00:00|7257|7251|7260.5|7254.5|7260.5|7254.5|7257|7251|584
1735567500000|2024-12-30 14:05:00|7260|7254|7266.5|7260.5|7266.5|7260.5|7259.5|7253.5|616
1735567800000|2024-12-30 14:10:00|7267.5|7261.5|7272.5|7266.5|7275.5|7269.5|7266.5|7260.5|621
1735568100000|2024-12-30 14:15:00|7272|7266|7266.5|7260.5|7272.5|7266.5|7266.5|7260.5|89
1735568400000|2024-12-30 14:20:00|7267|7261|7265|7259|7268|7262|7262.5|7256.5|50
1735568700000|2024-12-30 14:25:00|7264.5|7258.5|7265|7259|7267|7261|7264.5|7258.5|38
1735569000000|2024-12-30 14:30:00|7264.5|7258.5|7238.5|7232.5|7264.5|7258.5|7235.5|7229.5|1395
1735569300000|2024-12-30 14:35:00|7238|7232|7241|7235|7245|7239|7233.5|7227.5|377
1735569600000|2024-12-30 14:40:00|7241.5|7235.5|7232.5|7226.5|7243|7237|7229.5|7223.5|285
1735569900000|2024-12-30 14:45:00|7233|7227|7230|7224|7236|7230|7229|7223|405
1735570200000|2024-12-30 14:50:00|7229.5|7223.5|7228|7222|7234.5|7228.5|7225.5|7219.5|380
1735570500000|2024-12-30 14:55:00|7227.5|7221.5|7225|7219|7229.5|7223.5|7222.5|7216.5|256
1735570800000|2024-12-30 15:00:00|7224.5|7218.5|7224.5|7218.5|7234.5|7228.5|7223|7217|325
1735571100000|2024-12-30 15:05:00|7225.5|7219.5|7226.5|7220.5|7232.5|7226.5|7225|7219|221
1735571400000|2024-12-30 15:10:00|7226|7220|7229.5|7223.5|7230.5|7224.5|7222.5|7216.5|344
1735571700000|2024-12-30 15:15:00|7229|7223|7228.5|7222.5|7229.5|7223.5|7225|7219|290
1735572000000|2024-12-30 15:20:00|7229|7223|7223.5|7217.5|7230.5|7224.5|7223.5|7217.5|260
1735572300000|2024-12-30 15:25:00|7223|7217|7217|7211|7224|7218|7216.5|7210.5|180
1735572600000|2024-12-30 15:30:00|7217.5|7211.5|7216.5|7210.5|7220.5|7214.5|7213|7207|118
1735572900000|2024-12-30 15:35:00|7217|7211|7220.5|7214.5|7221.5|7215.5|7211.5|7205.5|183
1735573200000|2024-12-30 15:40:00|7220|7214|7217|7211|7221.5|7215.5|7214|7208|110
1735573500000|2024-12-30 15:45:00|7217.5|7211.5|7217.5|7211.5|7222.5|7216.5|7216.5|7210.5|197
1735573800000|2024-12-30 15:50:00|7218|7212|7223.5|7217.5|7223.5|7217.5|7217|7211|84
1735574100000|2024-12-30 15:55:00|7224|7218|7227|7221|7229.5|7223.5|7224|7218|106
1735574400000|2024-12-30 16:00:00|7228|7222|7228|7222|7231|7225|7227|7221|102
1735574700000|2024-12-30 16:05:00|7229|7223|7228|7222|7232|7226|7226|7220|242
1735575000000|2024-12-30 16:10:00|7227|7221|7226|7220|7229|7223|7225|7219|94
1735575300000|2024-12-30 16:15:00|7227|7221|7227|7221|7230|7224|7225|7219|79
1735575600000|2024-12-30 16:20:00|7226|7220|7221|7215|7227|7221|7220|7214|111
1735575900000|2024-12-30 16:25:00|7222|7216|7225|7219|7225|7219|7221|7215|161
1735576200000|2024-12-30 16:30:00|7224|7218|7225|7219|7229|7223|7224|7218|142
1735576500000|2024-12-30 16:35:00|7224|7218|7224|7218|7225|7219|7221|7215|86
1735576800000|2024-12-30 16:40:00|7225|7219|7228|7222|7229|7223|7225|7219|124
1735577100000|2024-12-30 16:45:00|7227|7221|7218|7212|7227|7221|7218|7212|149
1735577400000|2024-12-30 16:50:00|7219|7213|7218|7212|7220|7214|7218|7212|99
1735577700000|2024-12-30 16:55:00|7219|7213|7225|7219|7225|7219|7219|7213|141
1735578000000|2024-12-30 17:00:00|7226|7220|7229|7223|7231|7225|7226|7220|110
1735578300000|2024-12-30 17:05:00|7228|7222|7227|7221|7228|7222|7226|7220|59
1735578600000|2024-12-30 17:10:00|7228|7222|7228|7222|7230|7224|7228|7222|52
1735578900000|2024-12-30 17:15:00|7229|7223|7227|7221|7231|7225|7227|7221|36
1735579200000|2024-12-30 17:20:00|7229|7223|7230|7224|7230|7224|7228|7222|16
1735579500000|2024-12-30 17:25:00|7231|7225|7232|7226|7233|7227|7230|7224|50
1735579800000|2024-12-30 17:30:00|7233|7227|7231|7225|7233|7227|7229|7223|62
1735580100000|2024-12-30 17:35:00|7230|7224|7228|7222|7230|7224|7227|7221|43
1735580400000|2024-12-30 17:40:00|7229|7223|7232|7226|7233|7227|7227|7221|52
1735580700000|2024-12-30 17:45:00|7233|7227|7234|7228|7237|7231|7232|7226|77
1735581000000|2024-12-30 17:50:00|7233|7227|7235|7229|7237|7231|7233|7227|67
1735581300000|2024-12-30 17:55:00|7234|7228|7235|7229|7235|7229|7231|7225|44
1735581600000|2024-12-30 18:00:00|7234|7228|7231|7225|7234|7228|7231|7225|11
1735581900000|2024-12-30 18:05:00|7230|7224|7234|7228|7234|7228|7230|7224|47
1735582200000|2024-12-30 18:10:00|7235|7229|7235|7229|7236|7230|7234|7228|52
1735582500000|2024-12-30 18:15:00|7234|7228|7233|7227|7234|7228|7233|7227|18
1735582800000|2024-12-30 18:20:00|7232|7226|7229|7223|7232|7226|7229|7223|44
1735583100000|2024-12-30 18:25:00|7228|7222|7229|7223|7230|7224|7227|7221|74
1735583400000|2024-12-30 18:30:00|7228|7222|7229|7223|7231|7225|7226|7220|102
1735583700000|2024-12-30 18:35:00|7228|7222|7228|7222|7229|7223|7226|7220|38
1735584000000|2024-12-30 18:40:00|7227|7221|7235|7229|7235|7229|7227|7221|85
1735584300000|2024-12-30 18:45:00|7234|7228|7233|7227|7234|7228|7232|7226|35
1735584600000|2024-12-30 18:50:00|7232|7226|7236|7230|7237|7231|7231|7225|93
1735584900000|2024-12-30 18:55:00|7237|7231|7244.9|7226.9|7245|7239|7237|7226.9|173
1735585200000|2024-12-30 19:00:00|7244.8|7226.8|7247.8|7229.8|7248.4|7230.4|7244.5|7226.5|0
1735585500000|2024-12-30 19:05:00|7247.7|7229.7|7245.9|7227.9|7249|7231|7241.9|7223.9|0
1735585800000|2024-12-30 19:10:00|7246|7228|7242.8|7224.8|7246.4|7228.4|7238.6|7220.6|0
1735586100000|2024-12-30 19:15:00|7242.9|7224.9|7243.4|7225.4|7245.9|7227.9|7242.8|7224.8|0
1735586400000|2024-12-30 19:20:00|7243.3|7225.3|7237.9|7219.9|7243.5|7225.5|7235.9|7217.9|0
1735586700000|2024-12-30 19:25:00|7237.8|7219.8|7240.5|7222.5|7241|7223|7237.7|7219.7|0
1735587000000|2024-12-30 19:30:00|7240.6|7222.6|7239.8|7221.8|7243.1|7225.1|7239.5|7221.5|0
1735587300000|2024-12-30 19:35:00|7239.9|7221.9|7242.4|7224.4|7242.6|7224.6|7238.4|7220.4|0
1735587600000|2024-12-30 19:40:00|7242.6|7224.6|7241.7|7223.7|7244.2|7226.2|7240.6|7222.6|0
1735587900000|2024-12-30 19:45:00|7241.8|7223.8|7244.8|7226.8|7245|7227|7240.8|7222.8|0
1735588200000|2024-12-30 19:50:00|7244.7|7226.7|7242.5|7224.5|7245.3|7227.3|7242.4|7224.4|0
1735588500000|2024-12-30 19:55:00|7242.4|7224.4|7241.3|7223.3|7242.7|7224.7|7241.2|7223.2|0
1735588800000|2024-12-30 20:00:00|7241.2|7223.2|7239.3|7221.3|7242.9|7224.9|7239.2|7221.2|0
1735589100000|2024-12-30 20:05:00|7239.2|7221.2|7240.5|7222.5|7240.7|7222.7|7237.2|7219.2|0
1735589400000|2024-12-30 20:10:00|7240.4|7222.4|7243|7225|7243.4|7225.4|7240|7222|0
1735589700000|2024-12-30 20:15:00|7242.9|7224.9|7245.8|7227.8|7246|7228|7242.6|7224.6|0
1735590000000|2024-12-30 20:20:00|7245.6|7227.6|7243.4|7225.4|7245.8|7227.8|7243.4|7225.4|0
1735590300000|2024-12-30 20:25:00|7243.5|7225.5|7239.8|7221.8|7245|7227|7239.1|7221.1|0
1735590600000|2024-12-30 20:30:00|7239.9|7221.9|7236.3|7218.3|7241.4|7223.4|7236.2|7218.2|0
1735590900000|2024-12-30 20:35:00|7236.5|7218.5|7234.5|7216.5|7237.5|7219.5|7234.2|7216.2|0
1735591200000|2024-12-30 20:40:00|7234.6|7216.6|7236.8|7218.8|7239.4|7221.4|7234.4|7216.4|0
1735591500000|2024-12-30 20:45:00|7236.9|7218.9|7236.5|7218.5|7238|7220|7235.6|7217.6|0
1735591800000|2024-12-30 20:50:00|7235.6|7217.6|7232.2|7214.2|7239.4|7221.4|7231.3|7213.3|0
1735592100000|2024-12-30 20:55:00|7232.4|7214.4|7222.1|7204.1|7232.7|7214.7|7220.2|7202.2|0
1735592400000|2024-12-30 21:00:00|7221.5|7203.5|7219.6|7201.6|7222.9|7204.9|7215.4|7197.4|0
1735592700000|2024-12-30 21:05:00|7219.4|7201.4|7216|7198|7219.4|7201.4|7213.3|7195.3|0
1735593000000|2024-12-30 21:10:00|7216.2|7198.2|7219|7201|7219.2|7201.2|7215|7197|0
1735593300000|2024-12-30 21:15:00|7218.6|7200.6|7217.5|7199.5|7219.4|7201.4|7216.7|7198.7|0
1735593600000|2024-12-30 21:20:00|7217.4|7199.4|7218.3|7200.3|7218.7|7200.7|7217.3|7199.3|0
1735593900000|2024-12-30 21:25:00|7218.4|7200.4|7219.6|7201.6|7219.8|7201.8|7217.7|7199.7|0
1735594200000|2024-12-30 21:30:00|7219.7|7201.7|7217.4|7199.4|7219.8|7201.8|7216.5|7198.5|0
1735594500000|2024-12-30 21:35:00|7217.3|7199.3|7218.4|7200.4|7219|7201|7216.9|7198.9|0
1735594800000|2024-12-30 21:40:00|7218.3|7200.3|7218.6|7200.6|7218.8|7200.8|7218|7200|0
1735595100000|2024-12-30 21:45:00|7218.8|7200.8|7219.4|7201.4|7219.8|7201.8|7218.5|7200.5|0
1735595400000|2024-12-30 21:50:00|7219.6|7201.6|7219.4|7201.4|7219.8|7201.8|7218.6|7200.6|0
1735595700000|2024-12-30 21:55:00|7219.6|7201.6|7218|7200|7219.7|7201.7|7217.4|7199.4|0
1735596000000|2024-12-30 22:00:00|7218.1|7200.1|7218.2|7200.2|7218.2|7200.2|7218|7200|0
1735596300000|2024-12-30 22:05:00|7218|7200|7218|7200|7218|7200|7217.5|7199.5|0
1735596600000|2024-12-30 22:10:00|7218.1|7200.1|7218|7200|7218.1|7200.1|7218|7200|0
1735596900000|2024-12-30 22:15:00|7218.3|7200.3|7217.9|7199.9|7218.3|7200.3|7217.9|7199.9|0
1735597200000|2024-12-30 22:20:00|7217.8|7199.8|7218|7200|7218|7200|7217.8|7199.8|0
1735597500000|2024-12-30 22:25:00|7217.8|7199.8|7217.7|7199.7|7217.8|7199.8|7217.7|7199.7|0
1735597800000|2024-12-30 22:30:00|7217.6|7199.6|7217.6|7199.6|7217.6|7199.6|7217.6|7199.6|0
1735598100000|2024-12-30 22:35:00|7217.7|7199.7|7217.2|7199.2|7217.7|7199.7|7217.1|7199.1|0
1735598400000|2024-12-30 22:40:00|7217.1|7199.1|7217|7199|7217.1|7199.1|7217|7199|0
1735598700000|2024-12-30 22:45:00|7217.1|7199.1|7217.1|7199.1|7217.1|7199.1|7217|7199|0
1735599000000|2024-12-30 22:50:00|7217|7199|7217.1|7199.1|7217.2|7199.2|7217|7199|0
1735599300000|2024-12-30 22:55:00|7217.2|7199.2|7217.1|7199.1|7217.4|7199.4|7217.1|7199.1|0
1735599600000|2024-12-30 23:00:00|7217.2|7199.2|7216.9|7198.9|7218.5|7200.5|7216.1|7198.1|0
1735599900000|2024-12-30 23:05:00|7216.8|7198.8|7213.1|7195.1|7216.9|7198.9|7210.2|7192.2|0
1735600200000|2024-12-30 23:10:00|7213.2|7195.2|7212.7|7194.7|7213.5|7195.5|7211.9|7193.9|0
1735600500000|2024-12-30 23:15:00|7212.8|7194.8|7215.3|7197.3|7216.2|7198.2|7212.7|7194.7|0
1735600800000|2024-12-30 23:20:00|7215.5|7197.5|7215.7|7197.7|7216.3|7198.3|7214.8|7196.8|0
1735601100000|2024-12-30 23:25:00|7215.9|7197.9|7215.5|7197.5|7215.9|7197.9|7214.6|7196.6|0
1735601400000|2024-12-30 23:30:00|7215.6|7197.6|7216.4|7198.4|7216.5|7198.5|7215.5|7197.5|0
1735601700000|2024-12-30 23:35:00|7216.5|7198.5|7217.1|7199.1|7217.9|7199.9|7216.4|7198.4|0
1735602000000|2024-12-30 23:40:00|7217.3|7199.3|7216.7|7198.7|7217.8|7199.8|7216.7|7198.7|0
1735602300000|2024-12-30 23:45:00|7216.8|7198.8|7216.3|7198.3|7217.1|7199.1|7215.7|7197.7|0
1735602600000|2024-12-30 23:50:00|7216.5|7198.5|7216.7|7198.7|7217.4|7199.4|7216.5|7198.5|0
1735602900000|2024-12-30 23:55:00|7216.5|7198.5|7217.5|7199.5|7217.8|7199.8|7216.3|7198.3|0
1735603200000|2024-12-31 00:00:00|7217.6|7199.6|7218.4|7200.4|7218.8|7200.8|7217.6|7199.6|0
1735603500000|2024-12-31 00:05:00|7218.3|7200.3|7217.1|7199.1|7218.6|7200.6|7217.1|7199.1|0
1735603800000|2024-12-31 00:10:00|7217.2|7199.2|7217.8|7199.8|7218|7200|7216.9|7198.9|0
1735604100000|2024-12-31 00:15:00|7217.6|7199.6|7217.1|7199.1|7218.5|7200.5|7217.1|7199.1|0
1735604400000|2024-12-31 00:20:00|7216.7|7198.7|7215.7|7197.7|7217.1|7199.1|7215.5|7197.5|0
1735604700000|2024-12-31 00:25:00|7215.8|7197.8|7215.5|7197.5|7216|7198|7215|7197|0
1735605000000|2024-12-31 00:30:00|7215.3|7197.3|7213.4|7195.4|7215.3|7197.3|7212.7|7194.7|0
1735605300000|2024-12-31 00:35:00|7213.3|7195.3|7214.1|7196.1|7214.6|7196.6|7212.6|7194.6|0
1735605600000|2024-12-31 00:40:00|7214|7196|7213.8|7195.8|7215.3|7197.3|7213.4|7195.4|0
1735605900000|2024-12-31 00:45:00|7213.6|7195.6|7214.4|7196.4|7215|7197|7213.5|7195.5|0
1735606200000|2024-12-31 00:50:00|7214.6|7196.6|7214.8|7196.8|7215.5|7197.5|7214.2|7196.2|0
1735606500000|2024-12-31 00:55:00|7214.7|7196.7|7213.4|7195.4|7215|7197|7212.7|7194.7|0
1735606800000|2024-12-31 01:00:00|7213.6|7195.6|7214.4|7196.4|7215|7197|7213.4|7195.4|0
1735607100000|2024-12-31 01:05:00|7214.5|7196.5|7215.7|7197.7|7216.3|7198.3|7214.5|7196.5|0
1735607400000|2024-12-31 01:10:00|7215.5|7197.5|7217|7199|7217.6|7199.6|7215.5|7197.5|0
1735607700000|2024-12-31 01:15:00|7217.6|7199.6|7249|7243|7252|7246|7217.6|7199.6|761
1735608000000|2024-12-31 01:20:00|7251|7245|7251|7245|7256|7250|7250|7244|481
1735608300000|2024-12-31 01:25:00|7252|7246|7256|7250|7258|7252|7251|7245|600
1735608600000|2024-12-31 01:30:00|7259|7253|7291|7285|7295|7289|7256|7250|2531
1735608900000|2024-12-31 01:35:00|7290|7284|7280|7274|7306|7300|7279|7273|1703
1735609200000|2024-12-31 01:40:00|7278|7272|7283|7277|7295|7289|7274|7268|1118
1735609500000|2024-12-31 01:45:00|7282|7276|7292|7286|7294|7288|7272|7266|1000
1735609800000|2024-12-31 01:50:00|7293|7287|7291|7285|7299|7293|7282|7276|864
1735610100000|2024-12-31 01:55:00|7290|7284|7285|7279|7291|7285|7281|7275|472
1735610400000|2024-12-31 02:00:00|7286|7280|7279|7273|7299|7293|7271|7265|1249
1735610700000|2024-12-31 02:05:00|7278|7272|7283|7277|7290|7284|7274|7268|645
1735611000000|2024-12-31 02:10:00|7282|7276|7289|7283|7294|7288|7282|7276|638
1735611300000|2024-12-31 02:15:00|7288|7282|7295|7289|7304|7298|7287|7281|764
1735611600000|2024-12-31 02:20:00|7296|7290|7301|7295|7306|7300|7293|7287|674
1735611900000|2024-12-31 02:25:00|7300|7294|7310|7304|7313|7307|7300|7294|1216
1735612200000|2024-12-31 02:30:00|7309|7303|7308|7302|7314|7308|7303|7297|643
1735612500000|2024-12-31 02:35:00|7309|7303|7304|7298|7311|7305|7303|7297|903
1735612800000|2024-12-31 02:40:00|7305|7299|7317|7311|7317|7311|7303|7297|561
1735613100000|2024-12-31 02:45:00|7316|7310|7314|7308|7324|7318|7311|7305|1051
1735613400000|2024-12-31 02:50:00|7312|7306|7316|7310|7323|7317|7312|7306|809
1735613700000|2024-12-31 02:55:00|7317|7311|7305|7299|7319|7313|7303|7297|943
1735614000000|2024-12-31 03:00:00|7304|7298|7298|7292|7306|7300|7293|7287|1306
1735614300000|2024-12-31 03:05:00|7297|7291|7285|7279|7304|7298|7285|7279|1310
1735614600000|2024-12-31 03:10:00|7286|7280|7292|7286|7294|7288|7271|7265|1164
1735614900000|2024-12-31 03:15:00|7291|7285|7302|7296|7304|7298|7289|7283|839
1735615200000|2024-12-31 03:20:00|7301|7295|7315|7309|7317|7311|7301|7295|1069
1735615500000|2024-12-31 03:25:00|7316|7310|7308|7302|7326|7320|7307|7301|1043
1735615800000|2024-12-31 03:30:00|7309|7303|7296|7290|7311|7305|7293|7287|674
1735616100000|2024-12-31 03:35:00|7295|7289|7292|7286|7297|7291|7288|7282|641
1735616400000|2024-12-31 03:40:00|7293|7287|7293|7287|7296|7290|7291|7285|506
1735616700000|2024-12-31 03:45:00|7294|7288|7298|7292|7301|7295|7294|7288|440
1735617000000|2024-12-31 03:50:00|7299|7293|7291|7285|7301|7295|7290|7284|788
1735617300000|2024-12-31 03:55:00|7292|7286|7287|7281|7294|7288|7285|7279|1257
1735617600000|2024-12-31 04:00:00|7293.8|7275.8|7292.2|7274.2|7294.2|7276.2|7292.1|7274.1|1651
1735617900000|2024-12-31 04:05:00|7292.1|7274.1|7292.4|7274.4|7293.4|7275.4|7291.3|7273.3|799
1735618200000|2024-12-31 04:10:00|7292.3|7274.3|7291.8|7273.8|7293|7275|7291.8|7273.8|392
1735618500000|2024-12-31 04:15:00|7291.7|7273.7|7289.1|7271.1|7291.8|7273.8|7288.8|7270.8|329
1735618800000|2024-12-31 04:20:00|7289.3|7271.3|7289.4|7271.4|7290.2|7272.2|7289.1|7271.1|237
1735619100000|2024-12-31 04:25:00|7289.2|7271.2|7289.8|7271.8|7290.8|7272.8|7288.9|7270.9|586
1735619400000|2024-12-31 04:30:00|7289.7|7271.7|7290.8|7272.8|7290.8|7272.8|7289.5|7271.5|1
1735619700000|2024-12-31 04:35:00|7290.7|7272.7|7289.3|7271.3|7290.7|7272.7|7288.5|7270.5|0
1735620000000|2024-12-31 04:40:00|7289.2|7271.2|7288.3|7270.3|7289.4|7271.4|7288.1|7270.1|1200
1735620300000|2024-12-31 04:45:00|7288.5|7270.5|7290.4|7272.4|7290.6|7272.6|7288.5|7270.5|0
1735620600000|2024-12-31 04:50:00|7290.2|7272.2|7292.3|7274.3|7292.3|7274.3|7290.2|7272.2|0
1735620900000|2024-12-31 04:55:00|7292.2|7274.2|7293|7275|7293.8|7275.8|7291.8|7273.8|0
1735621200000|2024-12-31 05:00:00|7293.1|7275.1|7293.2|7275.2|7293.6|7275.6|7292.2|7274.2|0
1735621500000|2024-12-31 05:05:00|7293|7275|7293.9|7275.9|7293.9|7275.9|7293|7275|0
1735621800000|2024-12-31 05:10:00|7293.7|7275.7|7292.9|7274.9|7293.7|7275.7|7292.2|7274.2|0
1735622100000|2024-12-31 05:15:00|7292.8|7274.8|7292.2|7274.2|7293.1|7275.1|7292.2|7274.2|0
1735622400000|2024-12-31 05:20:00|7292.1|7274.1|7294.2|7276.2|7294.3|7276.3|7292.1|7274.1|0
1735622700000|2024-12-31 05:25:00|7294.1|7276.1|7293|7275|7294.3|7276.3|7292.9|7274.9|0
1735623000000|2024-12-31 05:30:00|7292.9|7274.9|7291.8|7273.8|7293.3|7275.3|7291|7273|0
1735623300000|2024-12-31 05:35:00|7292|7274|7291.4|7273.4|7292.5|7274.5|7290.7|7272.7|0
1735623600000|2024-12-31 05:40:00|7291.3|7273.3|7290.8|7272.8|7292.8|7274.8|7290.7|7272.7|0
1735623900000|2024-12-31 05:45:00|7290.9|7272.9|7292.4|7274.4|7292.5|7274.5|7290.7|7272.7|0
1735624200000|2024-12-31 05:50:00|7292.3|7274.3|7293.5|7275.5|7293.7|7275.7|7292.2|7274.2|0
1735624500000|2024-12-31 05:55:00|7293.4|7275.4|7293.7|7275.7|7294.1|7276.1|7292.6|7274.6|0
1735624800000|2024-12-31 06:00:00|7293.8|7275.8|7292|7274|7293.9|7275.9|7291.7|7273.7|0
1735625100000|2024-12-31 06:05:00|7291.9|7273.9|7290|7272|7292|7274|7289.1|7271.1|0
1735625400000|2024-12-31 06:10:00|7290.1|7272.1|7290.6|7272.6|7291.1|7273.1|7290.1|7272.1|0
1735625700000|2024-12-31 06:15:00|7290.5|7272.5|7292.3|7274.3|7292.4|7274.4|7290.5|7272.5|0
1735626000000|2024-12-31 06:20:00|7292.2|7274.2|7291.3|7273.3|7292.6|7274.6|7291.1|7273.1|0
1735626300000|2024-12-31 06:25:00|7291.4|7273.4|7291.4|7273.4|7292.1|7274.1|7291.1|7273.1|0
1735626600000|2024-12-31 06:30:00|7291.5|7273.5|7289.5|7271.5|7291.7|7273.7|7289.5|7271.5|0
1735626900000|2024-12-31 06:35:00|7289.6|7271.6|7289.4|7271.4|7289.8|7271.8|7288.8|7270.8|0
1735627200000|2024-12-31 06:40:00|7289.5|7271.5|7288.1|7270.1|7289.6|7271.6|7287.3|7269.3|0
1735627500000|2024-12-31 06:45:00|7288|7270|7290|7272|7290|7272|7288|7270|0
1735627800000|2024-12-31 06:50:00|7290.3|7272.3|7290.6|7272.6|7290.9|7272.9|7289.7|7271.7|0
1735628100000|2024-12-31 06:55:00|7290.7|7272.7|7289.9|7271.9|7291.4|7273.4|7289.9|7271.9|0
1735628400000|2024-12-31 07:00:00|7290.3|7272.3|7291|7273|7291.4|7273.4|7289.5|7271.5|0
1735628700000|2024-12-31 07:05:00|7290.9|7272.9|7291.4|7273.4|7291.8|7273.8|7290.1|7272.1|0
1735629000000|2024-12-31 07:10:00|7291.3|7273.3|7294.3|7276.3|7294.3|7276.3|7291|7273|0
1735629300000|2024-12-31 07:15:00|7294.4|7276.4|7293.2|7275.2|7294.7|7276.7|7292.1|7274.1|0
1735629600000|2024-12-31 07:20:00|7293.1|7275.1|7294.8|7276.8|7294.8|7276.8|7292.7|7274.7|0
1735629900000|2024-12-31 07:25:00|7294.7|7276.7|7291.9|7273.9|7294.8|7276.8|7291.8|7273.8|0
1735630200000|2024-12-31 07:30:00|7291.8|7273.8|7290.1|7272.1|7292.1|7274.1|7288.6|7270.6|0
1735630500000|2024-12-31 07:35:00|7289.9|7271.9|7292.4|7274.4|7292.7|7274.7|7289.9|7271.9|0
1735630800000|2024-12-31 07:40:00|7292.5|7274.5|7292.7|7274.7|7294.7|7276.7|7292.2|7274.2|0
1735631100000|2024-12-31 07:45:00|7292.3|7274.3|7293.2|7275.2|7293.9|7275.9|7291.8|7273.8|0
1735631400000|2024-12-31 07:50:00|7293.1|7275.1|7292.9|7274.9|7293.8|7275.8|7292.2|7274.2|0
1735631700000|2024-12-31 07:55:00|7293|7275|7292|7274|7293.1|7275.1|7291.2|7273.2|0
1735632000000|2024-12-31 08:00:00|7258.9|7240.9|7259.5|7241.5|7260.5|7242.5|7257.6|7239.6|0
1735632300000|2024-12-31 08:05:00|7259.6|7241.6|7260.5|7242.5|7260.6|7242.6|7258.2|7240.2|0
1735632600000|2024-12-31 08:10:00|7260.6|7242.6|7257.3|7239.3|7260.9|7242.9|7256.5|7238.5|0
1735632900000|2024-12-31 08:15:00|7257.5|7239.5|7256.1|7238.1|7257.7|7239.7|7254.9|7236.9|0
1735633200000|2024-12-31 08:20:00|7256.2|7238.2|7255.8|7237.8|7257.3|7239.3|7254.8|7236.8|0
1735633500000|2024-12-31 08:25:00|7255.7|7237.7|7256.3|7238.3|7256.5|7238.5|7254.7|7236.7|0
1735633800000|2024-12-31 08:30:00|7256|7238|7259.2|7241.2|7260.2|7242.2|7255.6|7237.6|0
1735634100000|2024-12-31 08:35:00|7258.9|7240.9|7258|7240|7259.2|7241.2|7257.5|7239.5|0
1735634400000|2024-12-31 08:40:00|7257.8|7239.8|7257.6|7239.6|7258.6|7240.6|7256.7|7238.7|0
1735634700000|2024-12-31 08:45:00|7257.7|7239.7|7256.4|7238.4|7257.8|7239.8|7256.1|7238.1|0
1735635000000|2024-12-31 08:50:00|7256.5|7238.5|7259.2|7241.2|7259.2|7241.2|7256.3|7238.3|0
1735635300000|2024-12-31 08:55:00|7259.1|7241.1|7258.2|7240.2|7259.3|7241.3|7257.7|7239.7|0
1735635600000|2024-12-31 09:00:00|7258.3|7240.3|7259.1|7241.1|7260.3|7242.3|7256.9|7238.9|0
1735635900000|2024-12-31 09:05:00|7258.9|7240.9|7263.3|7245.3|7264.1|7246.1|7258.4|7240.4|0
1735636200000|2024-12-31 09:10:00|7263.4|7245.4|7271.1|7253.1|7271.5|7253.5|7263.3|7245.3|0
1735636500000|2024-12-31 09:15:00|7271|7253|7270|7252|7271.3|7253.3|7269.3|7251.3|0
1735636800000|2024-12-31 09:20:00|7269.9|7251.9|7273.4|7255.4|7273.9|7255.9|7269.4|7251.4|0
1735637100000|2024-12-31 09:25:00|7273.5|7255.5|7275.1|7257.1|7275.7|7257.7|7273.2|7255.2|0
1735637400000|2024-12-31 09:30:00|7275.2|7257.2|7273.9|7255.9|7275.4|7257.4|7273.6|7255.6|0
1735637700000|2024-12-31 09:35:00|7274|7256|7275.6|7257.6|7276.4|7258.4|7272.4|7254.4|0
1735638000000|2024-12-31 09:40:00|7275.3|7257.3|7278.1|7260.1|7278.7|7260.7|7274.9|7256.9|0
1735638300000|2024-12-31 09:45:00|7278|7260|7277.3|7259.3|7278.7|7260.7|7276.8|7258.8|0
1735638600000|2024-12-31 09:50:00|7277.2|7259.2|7277.1|7259.1|7277.7|7259.7|7275.4|7257.4|0
1735638900000|2024-12-31 09:55:00|7276.9|7258.9|7276.3|7258.3|7277.3|7259.3|7275.6|7257.6|0
1735639200000|2024-12-31 10:00:00|7276.2|7258.2|7275.6|7257.6|7276.3|7258.3|7274.6|7256.6|0
1735639500000|2024-12-31 10:05:00|7275.7|7257.7|7276.3|7258.3|7276.7|7258.7|7274.6|7256.6|0
1735639800000|2024-12-31 10:10:00|7276.2|7258.2|7275|7257|7276.3|7258.3|7274.6|7256.6|0
1735640100000|2024-12-31 10:15:00|7274.8|7256.8|7275|7257|7275.2|7257.2|7274.6|7256.6|0
1735640400000|2024-12-31 10:20:00|7275.1|7257.1|7276.7|7258.7|7276.7|7258.7|7275.1|7257.1|0
1735640700000|2024-12-31 10:25:00|7276.9|7258.9|7275.2|7257.2|7277.1|7259.1|7274.6|7256.6|0
1735641000000|2024-12-31 10:30:00|7275|7257|7275.2|7257.2|7275.5|7257.5|7274.6|7256.6|0
1735641300000|2024-12-31 10:35:00|7275.1|7257.1|7277.3|7259.3|7277.4|7259.4|7275|7257|0
1735641600000|2024-12-31 10:40:00|7277.4|7259.4|7276.7|7258.7|7277.5|7259.5|7276.3|7258.3|0
1735641900000|2024-12-31 10:45:00|7276.8|7258.8|7256.3|7238.3|7276.9|7258.9|7253.4|7235.4|0
1735642200000|2024-12-31 10:50:00|7256.2|7238.2|7251.1|7233.1|7257.1|7239.1|7250.9|7232.9|0
1735642500000|2024-12-31 10:55:00|7251.3|7233.3|7250.3|7232.3|7251.7|7233.7|7250.1|7232.1|0
1735642800000|2024-12-31 11:00:00|7250.4|7232.4|7252|7234|7252.2|7234.2|7250.4|7232.4|0
1735643100000|2024-12-31 11:05:00|7252.2|7234.2|7252.9|7234.9|7252.9|7234.9|7251.5|7233.5|0
1735643400000|2024-12-31 11:10:00|7253|7235|7249.8|7231.8|7253.1|7235.1|7249.6|7231.6|0
1735643700000|2024-12-31 11:15:00|7249.9|7231.9|7248.5|7230.5|7250.6|7232.6|7248.1|7230.1|0
1735644000000|2024-12-31 11:20:00|7248.2|7230.2|7248.7|7230.7|7249.5|7231.5|7247.4|7229.4|0
1735644300000|2024-12-31 11:25:00|7248.6|7230.6|7249.1|7231.1|7249.6|7231.6|7248.3|7230.3|0
1735644600000|2024-12-31 11:30:00|7249.2|7231.2|7249.4|7231.4|7249.8|7231.8|7248.9|7230.9|0
1735644900000|2024-12-31 11:35:00|7249.3|7231.3|7250.4|7232.4|7251.2|7233.2|7249|7231|0
1735645200000|2024-12-31 11:40:00|7250.3|7232.3|7250.6|7232.6|7251.7|7233.7|7249.4|7231.4|0
1735645500000|2024-12-31 11:45:00|7250.7|7232.7|7251.3|7233.3|7251.5|7233.5|7250.2|7232.2|0
1735645800000|2024-12-31 11:50:00|7251.1|7233.1|7251.1|7233.1|7251.9|7233.9|7250.8|7232.8|0
1735646100000|2024-12-31 11:55:00|7251.2|7233.2|7251.3|7233.3|7251.4|7233.4|7250.7|7232.7|0
1735646400000|2024-12-31 12:00:00|7251.1|7233.1|7251.6|7233.6|7252.4|7234.4|7250.8|7232.8|0
1735646700000|2024-12-31 12:05:00|7251.7|7233.7|7254.7|7236.7|7255.4|7237.4|7251.6|7233.6|0
1735647000000|2024-12-31 12:10:00|7254.8|7236.8|7253.1|7235.1|7254.8|7236.8|7252.7|7234.7|0
1735647300000|2024-12-31 12:15:00|7253.3|7235.3|7253.2|7235.2|7253.4|7235.4|7252.9|7234.9|0
1735647600000|2024-12-31 12:20:00|7253.1|7235.1|7253.4|7235.4|7253.4|7235.4|7252.9|7234.9|0
1735647900000|2024-12-31 12:25:00|7253.3|7235.3|7254|7236|7254.6|7236.6|7253.1|7235.1|0
1735648200000|2024-12-31 12:30:00|7253.8|7235.8|7253|7235|7253.9|7235.9|7253|7235|0
1735648500000|2024-12-31 12:35:00|7252.9|7234.9|7251.3|7233.3|7252.9|7234.9|7250.9|7232.9|0
1735648800000|2024-12-31 12:40:00|7251.5|7233.5|7252.3|7234.3|7252.8|7234.8|7251.3|7233.3|0
1735649100000|2024-12-31 12:45:00|7252.1|7234.1|7248.7|7230.7|7252.1|7234.1|7248.5|7230.5|0
1735649400000|2024-12-31 12:50:00|7248.6|7230.6|7248.7|7230.7|7249.7|7231.7|7248.3|7230.3|0
1735649700000|2024-12-31 12:55:00|7248.8|7230.8|7247.5|7229.5|7249|7231|7246|7228|0
1735650000000|2024-12-31 13:00:00|7247.3|7229.3|7247.5|7229.5|7247.9|7229.9|7245.7|7227.7|0
1735650300000|2024-12-31 13:05:00|7247.6|7229.6|7247.2|7229.2|7247.6|7229.6|7244.7|7226.7|0
1735650600000|2024-12-31 13:10:00|7247.4|7229.4|7250.4|7232.4|7250.8|7232.8|7247.4|7229.4|0
1735650900000|2024-12-31 13:15:00|7250.5|7232.5|7250.2|7232.2|7251.9|7233.9|7250.1|7232.1|0
1735651200000|2024-12-31 13:20:00|7250.1|7232.1|7250.2|7232.2|7250.4|7232.4|7246.6|7228.6|0
1735651500000|2024-12-31 13:25:00|7250.3|7232.3|7250|7232|7250.8|7232.8|7248.3|7230.3|0
1735651800000|2024-12-31 13:30:00|7249.8|7231.8|7252.9|7234.9|7253.8|7235.8|7249.1|7231.1|0
1735652100000|2024-12-31 13:35:00|7253|7235|7254.1|7236.1|7254.3|7236.3|7252.6|7234.6|0
1735652400000|2024-12-31 13:40:00|7254.2|7236.2|7252.5|7234.5|7254.9|7236.9|7252|7234|0
1735652700000|2024-12-31 13:45:00|7252.7|7234.7|7249.1|7231.1|7252.7|7234.7|7247.7|7229.7|0
1735653000000|2024-12-31 13:50:00|7249.3|7231.3|7249.7|7231.7|7250.8|7232.8|7248.2|7230.2|0
1735653300000|2024-12-31 13:55:00|7249.8|7231.8|7249|7231|7250.2|7232.2|7248|7230|0
1735653600000|2024-12-31 14:00:00|7249.1|7231.1|7247.1|7229.1|7249.1|7231.1|7246.1|7228.1|0
1735653900000|2024-12-31 14:05:00|7247|7229|7250.2|7232.2|7250.5|7232.5|7246.9|7228.9|0
1735654200000|2024-12-31 14:10:00|7250|7232|7251.6|7233.6|7252.8|7234.8|7248.9|7230.9|0
1735654500000|2024-12-31 14:15:00|7251.7|7233.7|7252.1|7234.1|7252.9|7234.9|7250.8|7232.8|0
1735654800000|2024-12-31 14:20:00|7252|7234|7252.7|7234.7|7253.3|7235.3|7251.4|7233.4|0
1735655100000|2024-12-31 14:25:00|7252.8|7234.8|7249.5|7231.5|7253.6|7235.6|7249.1|7231.1|0
1735655400000|2024-12-31 14:30:00|7248.8|7230.8|7249.4|7231.4|7252.8|7234.8|7237.6|7219.6|0
1735655700000|2024-12-31 14:35:00|7249.3|7231.3|7232.9|7214.9|7250.6|7232.6|7226|7208|0
1735656000000|2024-12-31 14:40:00|7232.8|7214.8|7242.9|7224.9|7243.3|7225.3|7231.5|7213.5|0
1735656300000|2024-12-31 14:45:00|7243.7|7225.7|7255.1|7237.1|7256.6|7238.6|7243.5|7225.5|0
1735656600000|2024-12-31 14:50:00|7255.2|7237.2|7245.9|7227.9|7255.2|7237.2|7244.3|7226.3|0
1735656900000|2024-12-31 14:55:00|7246|7228|7252|7234|7256.1|7238.1|7245.9|7227.9|0
1735657200000|2024-12-31 15:00:00|7251.6|7233.6|7248.1|7230.1|7253.3|7235.3|7247.7|7229.7|0
1735657500000|2024-12-31 15:05:00|7247.9|7229.9|7238.6|7220.6|7248.6|7230.6|7238.3|7220.3|0
1735657800000|2024-12-31 15:10:00|7238.5|7220.5|7251.7|7233.7|7251.9|7233.9|7238.5|7220.5|0
1735658100000|2024-12-31 15:15:00|7251.6|7233.6|7263.3|7245.3|7263.9|7245.9|7251.4|7233.4|0
1735658400000|2024-12-31 15:20:00|7263.2|7245.2|7260.2|7242.2|7263.3|7245.3|7257.4|7239.4|0
1735658700000|2024-12-31 15:25:00|7260.1|7242.1|7255.3|7237.3|7260.3|7242.3|7254.5|7236.5|0
1735659000000|2024-12-31 15:30:00|7255.2|7237.2|7246.3|7228.3|7255.3|7237.3|7245.4|7227.4|0
1735659300000|2024-12-31 15:35:00|7246.6|7228.6|7258.9|7240.9|7258.9|7240.9|7246.5|7228.5|0
1735659600000|2024-12-31 15:40:00|7258.8|7240.8|7252.7|7234.7|7259|7241|7252.6|7234.6|0
1735659900000|2024-12-31 15:45:00|7252.8|7234.8|7253.2|7235.2|7256.3|7238.3|7252.7|7234.7|0
1735660200000|2024-12-31 15:50:00|7253.1|7235.1|7257.2|7239.2|7257.3|7239.3|7253|7235|0
1735660500000|2024-12-31 15:55:00|7257.1|7239.1|7246.2|7228.2|7257.1|7239.1|7246.2|7228.2|0
1735660800000|2024-12-31 16:00:00|7246.3|7228.3|7244.7|7226.7|7247.7|7229.7|7244.1|7226.1|0
1735661100000|2024-12-31 16:05:00|7244.8|7226.8|7242.7|7224.7|7244.8|7226.8|7239.2|7221.2|0
1735661400000|2024-12-31 16:10:00|7242.6|7224.6|7242.6|7224.6|7243.1|7225.1|7238.9|7220.9|0
1735661700000|2024-12-31 16:15:00|7242.7|7224.7|7239.2|7221.2|7243.9|7225.9|7239.2|7221.2|0
1735662000000|2024-12-31 16:20:00|7239.3|7221.3|7231.9|7213.9|7239.4|7221.4|7231.1|7213.1|0
1735662300000|2024-12-31 16:25:00|7232|7214|7231.6|7213.6|7236.8|7218.8|7231.5|7213.5|0
1735662600000|2024-12-31 16:30:00|7231.5|7213.5|7229.7|7211.7|7231.6|7213.6|7228.3|7210.3|0
1735662900000|2024-12-31 16:35:00|7229.8|7211.8|7234.7|7216.7|7235|7217|7229.7|7211.7|0
1735663200000|2024-12-31 16:40:00|7234.6|7216.6|7241.3|7223.3|7243.4|7225.4|7234.5|7216.5|0
1735663500000|2024-12-31 16:45:00|7241.2|7223.2|7241|7223|7243.8|7225.8|7238.5|7220.5|0
1735663800000|2024-12-31 16:50:00|7241.1|7223.1|7234.9|7216.9|7241.6|7223.6|7234.8|7216.8|0
1735664100000|2024-12-31 16:55:00|7234.8|7216.8|7235.5|7217.5|7236.9|7218.9|7232.3|7214.3|0
1735664400000|2024-12-31 17:00:00|7235.6|7217.6|7230.2|7212.2|7235.6|7217.6|7228.3|7210.3|0
1735664700000|2024-12-31 17:05:00|7230.3|7212.3|7234.3|7216.3|7234.6|7216.6|7230.2|7212.2|0
1735665000000|2024-12-31 17:10:00|7234.4|7216.4|7229|7211|7234.7|7216.7|7228.4|7210.4|0
1735665300000|2024-12-31 17:15:00|7229.1|7211.1|7225.5|7207.5|7230.4|7212.4|7223.9|7205.9|0
1735665600000|2024-12-31 17:20:00|7225.6|7207.6|7223.4|7205.4|7226.6|7208.6|7218.8|7200.8|0
1735665900000|2024-12-31 17:25:00|7225.2|7207.2|7221.8|7203.8|7227.8|7209.8|7221.6|7203.6|0
1735666200000|2024-12-31 17:30:00|7221.6|7203.6|7219.2|7201.2|7222|7204|7218.5|7200.5|0
1735666500000|2024-12-31 17:35:00|7219.1|7201.1|7218.1|7200.1|7219.3|7201.3|7216.9|7198.9|0
1735666800000|2024-12-31 17:40:00|7218.2|7200.2|7218.5|7200.5|7219|7201|7217.6|7199.6|0
1735667100000|2024-12-31 17:45:00|7218.6|7200.6|7219.5|7201.5|7220|7202|7217.3|7199.3|0
1735667400000|2024-12-31 17:50:00|7219.4|7201.4|7224.7|7206.7|7225|7207|7218.6|7200.6|0
1735667700000|2024-12-31 17:55:00|7224.8|7206.8|7227.4|7209.4|7228.3|7210.3|7224.8|7206.8|0
1735668000000|2024-12-31 18:00:00|7227.3|7209.3|7225.4|7207.4|7227.4|7209.4|7224|7206|0
1735668300000|2024-12-31 18:05:00|7225.3|7207.3|7226.4|7208.4|7231.1|7213.1|7225.1|7207.1|0
1735668600000|2024-12-31 18:10:00|7226.2|7208.2|7224.8|7206.8|7226.4|7208.4|7224|7206|0
1735668900000|2024-12-31 18:15:00|7224.7|7206.7|7226.4|7208.4|7230.7|7212.7|7224.5|7206.5|0
1735669200000|2024-12-31 18:20:00|7226.3|7208.3|7216.2|7198.2|7226.5|7208.5|7216.1|7198.1|0
1735669500000|2024-12-31 18:25:00|7216.1|7198.1|7216.1|7198.1|7219.1|7201.1|7213.9|7195.9|0
1735669800000|2024-12-31 18:30:00|7216|7198|7217.3|7199.3|7219.9|7201.9|7216|7198|0
1735670100000|2024-12-31 18:35:00|7217.2|7199.2|7219.1|7201.1|7219.1|7201.1|7216.6|7198.6|0
1735670400000|2024-12-31 18:40:00|7219.2|7201.2|7220.8|7202.8|7222|7204|7219.1|7201.1|0
1735670700000|2024-12-31 18:45:00|7220.7|7202.7|7221.2|7203.2|7221.8|7203.8|7219.6|7201.6|0
1735671000000|2024-12-31 18:50:00|7221.3|7203.3|7223.2|7205.2|7224|7206|7221.2|7203.2|0
1735671300000|2024-12-31 18:55:00|7223.3|7205.3|7222.3|7204.3|7223.4|7205.4|7222.2|7204.2|0
1735671600000|2024-12-31 19:00:00|7222.2|7204.2|7224.2|7206.2|7225|7207|7220.6|7202.6|0
1735671900000|2024-12-31 19:05:00|7224.1|7206.1|7225.4|7207.4|7226.9|7208.9|7222|7204|0
1735672200000|2024-12-31 19:10:00|7225.5|7207.5|7226.5|7208.5|7228.6|7210.6|7225.5|7207.5|0
1735672500000|2024-12-31 19:15:00|7226.6|7208.6|7218.9|7200.9|7226.7|7208.7|7218.8|7200.8|0
1735672800000|2024-12-31 19:20:00|7219|7201|7219.1|7201.1|7221.3|7203.3|7216|7198|0
1735673100000|2024-12-31 19:25:00|7219.3|7201.3|7217.9|7199.9|7222.9|7204.9|7217.7|7199.7|0
1735673400000|2024-12-31 19:30:00|7218|7200|7215.7|7197.7|7218.2|7200.2|7215.6|7197.6|0
1735673700000|2024-12-31 19:35:00|7215.6|7197.6|7219.9|7201.9|7220.7|7202.7|7215.5|7197.5|0
1735674000000|2024-12-31 19:40:00|7219.8|7201.8|7217.3|7199.3|7219.9|7201.9|7215.3|7197.3|0
1735674300000|2024-12-31 19:45:00|7217.4|7199.4|7219|7201|7221.9|7203.9|7216.3|7198.3|0
1735674600000|2024-12-31 19:50:00|7218.9|7200.9|7221.1|7203.1|7223.8|7205.8|7218.1|7200.1|0
1735674900000|2024-12-31 19:55:00|7221.2|7203.2|7227.3|7209.3|7228.1|7210.1|7221.1|7203.1|0
1735675200000|2024-12-31 20:00:00|7227.1|7209.1|7225.1|7207.1|7227.1|7209.1|7224.7|7206.7|0
1735675500000|2024-12-31 20:05:00|7225|7207|7227.8|7209.8|7231.8|7213.8|7225|7207|0
1735675800000|2024-12-31 20:10:00|7227.6|7209.6|7223.4|7205.4|7228.6|7210.6|7222.9|7204.9|0
1735676100000|2024-12-31 20:15:00|7223.2|7205.2|7229.4|7211.4|7229.5|7211.5|7223|7205|0
1735676400000|2024-12-31 20:20:00|7229.3|7211.3|7231.7|7213.7|7235|7217|7229.2|7211.2|0
1735676700000|2024-12-31 20:25:00|7231.6|7213.6|7235.6|7217.6|7238.1|7220.1|7231.3|7213.3|0
1735677000000|2024-12-31 20:30:00|7235.5|7217.5|7233.4|7215.4|7236.7|7218.7|7230.8|7212.8|0
1735677300000|2024-12-31 20:35:00|7233.5|7215.5|7232.8|7214.8|7239.6|7221.6|7232.5|7214.5|0
1735677600000|2024-12-31 20:40:00|7232.7|7214.7|7235.1|7217.1|7235.7|7217.7|7231|7213|0
1735677900000|2024-12-31 20:45:00|7235|7217|7241.1|7223.1|7241.3|7223.3|7231|7213|0
1735678200000|2024-12-31 20:50:00|7240.9|7222.9|7235.3|7217.3|7240.9|7222.9|7235.2|7217.2|0
1735678500000|2024-12-31 20:55:00|7235.1|7217.1|7239|7221|7239.8|7221.8|7230.5|7212.5|0
1735678800000|2024-12-31 21:00:00|7238.8|7220.8|7238.3|7220.3|7242.2|7224.2|7235.2|7217.2|0
1735679100000|2024-12-31 21:05:00|7238.5|7220.5|7242.1|7224.1|7242.6|7224.6|7237.3|7219.3|0
1735679400000|2024-12-31 21:10:00|7242.2|7224.2|7240.9|7222.9|7242.4|7224.4|7240.3|7222.3|0
1735679700000|2024-12-31 21:15:00|7241.1|7223.1|7243.2|7225.2|7243.9|7225.9|7239.4|7221.4|0
1735680000000|2024-12-31 21:20:00|7243.3|7225.3|7241.3|7223.3|7243.3|7225.3|7239.8|7221.8|0
1735680300000|2024-12-31 21:25:00|7241.4|7223.4|7240.3|7222.3|7242.2|7224.2|7239.2|7221.2|0
1735680600000|2024-12-31 21:30:00|7240.4|7222.4|7240.7|7222.7|7241.1|7223.1|7239.6|7221.6|0
1735680900000|2024-12-31 21:35:00|7240.9|7222.9|7242.2|7224.2|7243.5|7225.5|7240.7|7222.7|0
1735681200000|2024-12-31 21:40:00|7242.3|7224.3|7243|7225|7243.4|7225.4|7242|7224|0
1735681500000|2024-12-31 21:45:00|7242.8|7224.8|7240.5|7222.5|7243.2|7225.2|7240.5|7222.5|0
1735681800000|2024-12-31 21:50:00|7240.6|7222.6|7241.3|7223.3|7241.5|7223.5|7239.8|7221.8|0
1735682100000|2024-12-31 21:55:00|7241.2|7223.2|7241.1|7223.1|7242.1|7224.1|7239.8|7221.8|0
1735682400000|2024-12-31 22:00:00|7241.2|7223.2|7241.2|7223.2|7241.2|7223.2|7241.2|7223.2|0
1735769700000|2025-01-01 22:15:00|7241.3|7223.3|7241.2|7223.2|7241.3|7223.3|7241.2|7223.2|0
1735772400000|2025-01-01 23:00:00|7241.7|7223.7|7255.1|7237.1|7255.3|7237.3|7241.7|7223.7|0
1735772700000|2025-01-01 23:05:00|7255.2|7237.2|7254.4|7236.4|7256.1|7238.1|7252.7|7234.7|0
1735773000000|2025-01-01 23:10:00|7253.8|7235.8|7252|7234|7253.8|7235.8|7251.8|7233.8|0
1735773300000|2025-01-01 23:15:00|7252.2|7234.2|7251.8|7233.8|7253.7|7235.7|7251.2|7233.2|0
1735773600000|2025-01-01 23:20:00|7251.4|7233.4|7250.8|7232.8|7251.8|7233.8|7249.5|7231.5|0
1735773900000|2025-01-01 23:25:00|7250.7|7232.7|7249.9|7231.9|7250.8|7232.8|7248.6|7230.6|0
1735774200000|2025-01-01 23:30:00|7250.1|7232.1|7248.6|7230.6|7251.4|7233.4|7248.5|7230.5|0
1735774500000|2025-01-01 23:35:00|7248.8|7230.8|7244|7226|7248.8|7230.8|7240.1|7222.1|0
1735774800000|2025-01-01 23:40:00|7243.8|7225.8|7241.2|7223.2|7243.8|7225.8|7241.2|7223.2|0
1735775100000|2025-01-01 23:45:00|7241|7223|7239.1|7221.1|7241.8|7223.8|7237.9|7219.9|0
1735775400000|2025-01-01 23:50:00|7239|7221|7242.5|7224.5|7242.7|7224.7|7239|7221|0
1735775700000|2025-01-01 23:55:00|7242.6|7224.6|7242.7|7224.7|7243.3|7225.3|7242|7224|0
1735776000000|2025-01-02 00:00:00|7242.8|7224.8|7233.3|7215.3|7242.9|7224.9|7233.3|7215.3|0
1735776300000|2025-01-02 00:05:00|7232.9|7214.9|7235.9|7217.9|7236.8|7218.8|7232.3|7214.3|0
1735776600000|2025-01-02 00:10:00|7236|7218|7233.1|7215.1|7236|7218|7231.1|7213.1|0
1735776900000|2025-01-02 00:15:00|7233.2|7215.2|7221.1|7203.1|7233.4|7215.4|7216.9|7198.9|0
1735777200000|2025-01-02 00:20:00|7221|7203|7223.3|7205.3|7223.3|7205.3|7219.5|7201.5|0
1735777500000|2025-01-02 00:25:00|7223.2|7205.2|7222.1|7204.1|7224.7|7206.7|7220.5|7202.5|0
1735777800000|2025-01-02 00:30:00|7222|7204|7227.1|7209.1|7227.5|7209.5|7220.3|7202.3|0
1735778100000|2025-01-02 00:35:00|7226.7|7208.7|7219.5|7201.5|7230.4|7212.4|7219.1|7201.1|0
1735778400000|2025-01-02 00:40:00|7219.6|7201.6|7225.8|7207.8|7226|7208|7219|7201|0
1735778700000|2025-01-02 00:45:00|7225.9|7207.9|7228.3|7210.3|7229.6|7211.6|7225.8|7207.8|0
1735779000000|2025-01-02 00:50:00|7228.4|7210.4|7229.1|7211.1|7230.1|7212.1|7227.1|7209.1|0
1735779300000|2025-01-02 00:55:00|7229|7211|7228.1|7210.1|7230.9|7212.9|7227.3|7209.3|0
1735779600000|2025-01-02 01:00:00|7228.5|7210.5|7233.4|7215.4|7235.5|7217.5|7228.3|7210.3|0
1735779900000|2025-01-02 01:05:00|7233.5|7215.5|7232.7|7214.7|7236.3|7218.3|7232.3|7214.3|0
1735780200000|2025-01-02 01:10:00|7232.8|7214.8|7234.8|7216.8|7235.1|7217.1|7232.7|7214.7|0
1735780500000|2025-01-02 01:15:00|7235.4|7217.4|7190.9|7184.9|7235.5|7227.9|7188.9|7182.9|2251
1735780800000|2025-01-02 01:20:00|7191.9|7185.9|7186.9|7180.9|7194.9|7188.9|7182.9|7176.9|1908
1735781100000|2025-01-02 01:25:00|7187.9|7181.9|7180.9|7174.9|7188.9|7182.9|7177.9|7171.9|1132
1735781400000|2025-01-02 01:30:00|7178.9|7172.9|7145.9|7139.9|7191.9|7185.9|7136.9|7130.9|5293
1735781700000|2025-01-02 01:35:00|7144.9|7138.9|7138.9|7132.9|7147.9|7141.9|7131.9|7125.9|3343
1735782000000|2025-01-02 01:40:00|7137.9|7131.9|7148.9|7142.9|7148.9|7142.9|7119.9|7113.9|2765
1735782300000|2025-01-02 01:45:00|7144.9|7138.9|7109.9|7103.9|7146.9|7140.9|7104.9|7098.9|2724
1735782600000|2025-01-02 01:50:00|7108.9|7102.9|7112.9|7106.9|7115.9|7109.9|7100.9|7094.9|2448
1735782900000|2025-01-02 01:55:00|7113.9|7107.9|7103.9|7097.9|7118.9|7112.9|7100.9|7094.9|1871
1735783200000|2025-01-02 02:00:00|7104.9|7098.9|7078.9|7072.9|7105.9|7099.9|7067.9|7061.9|2844
1735783500000|2025-01-02 02:05:00|7079.9|7073.9|7076.9|7070.9|7084.9|7078.9|7071.9|7065.9|2587
1735783800000|2025-01-02 02:10:00|7075.9|7069.9|7052.9|7046.9|7076.9|7070.9|7048.9|7042.9|3490
1735784100000|2025-01-02 02:15:00|7051.9|7045.9|7053.9|7047.9|7056.9|7050.9|7035.9|7029.9|3151
1735784400000|2025-01-02 02:20:00|7052.9|7046.9|7059.9|7053.9|7067.9|7061.9|7049.9|7043.9|2049
1735784700000|2025-01-02 02:25:00|7060.9|7054.9|7069.9|7063.9|7080.9|7074.9|7057.9|7051.9|2062
1735785000000|2025-01-02 02:30:00|7068.9|7062.9|7075.9|7069.9|7077.9|7071.9|7060.9|7054.9|1920
1735785300000|2025-01-02 02:35:00|7074.9|7068.9|7109.9|7103.9|7115.9|7109.9|7073.9|7067.9|1692
1735785600000|2025-01-02 02:40:00|7110.9|7104.9|7096.9|7090.9|7115.9|7109.9|7092.9|7086.9|2125
1735785900000|2025-01-02 02:45:00|7095.9|7089.9|7150.9|7144.9|7154.9|7148.9|7094.9|7088.9|3160
1735786200000|2025-01-02 02:50:00|7149.9|7143.9|7150.9|7144.9|7159.9|7153.9|7145.9|7139.9|1875
1735786500000|2025-01-02 02:55:00|7149.9|7143.9|7147.9|7141.9|7161.9|7155.9|7144.9|7138.9|1792
1735786800000|2025-01-02 03:00:00|7146.9|7140.9|7142.9|7136.9|7154.9|7148.9|7137.9|7131.9|1581
1735787100000|2025-01-02 03:05:00|7141.9|7135.9|7140.9|7134.9|7143.9|7137.9|7129.9|7123.9|1253
1735787400000|2025-01-02 03:10:00|7139.9|7133.9|7125.9|7119.9|7142.9|7136.9|7121.9|7115.9|1340
1735787700000|2025-01-02 03:15:00|7124.9|7118.9|7131.9|7125.9|7133.9|7127.9|7119.9|7113.9|942
1735788000000|2025-01-02 03:20:00|7130.9|7124.9|7137.9|7131.9|7142.9|7136.9|7125.9|7119.9|1264
1735788300000|2025-01-02 03:25:00|7136.9|7130.9|7133.9|7127.9|7137.9|7131.9|7117.9|7111.9|1645
1735788600000|2025-01-02 03:30:00|7132.9|7126.9|7134.9|7128.9|7138.9|7132.9|7129.9|7123.9|709
1735788900000|2025-01-02 03:35:00|7133.9|7127.9|7125.9|7119.9|7133.9|7127.9|7125.9|7119.9|491
1735789200000|2025-01-02 03:40:00|7126.9|7120.9|7130.9|7124.9|7130.9|7124.9|7124.9|7118.9|470
1735789500000|2025-01-02 03:45:00|7131.9|7125.9|7123.9|7117.9|7131.9|7125.9|7122.9|7116.9|487
1735789800000|2025-01-02 03:50:00|7124.9|7118.9|7124.9|7118.9|7125.9|7119.9|7122.9|7116.9|421
1735790100000|2025-01-02 03:55:00|7123.9|7117.9|7128.9|7122.9|7128.9|7122.9|7120.9|7114.9|383
1735790400000|2025-01-02 04:00:00|7130.4|7112.4|7130.4|7112.4|7131.8|7113.8|7130|7112|3
1735790700000|2025-01-02 04:05:00|7130.6|7112.6|7131.4|7113.4|7131.7|7113.7|7129.2|7111.2|0
1735791000000|2025-01-02 04:10:00|7131.5|7113.5|7130.1|7112.1|7131.9|7113.9|7129.9|7111.9|0
1735791300000|2025-01-02 04:15:00|7130|7112|7129.9|7111.9|7130.7|7112.7|7129.1|7111.1|0
1735791600000|2025-01-02 04:20:00|7129.8|7111.8|7128.1|7110.1|7130.3|7112.3|7126.8|7108.8|0
1735791900000|2025-01-02 04:25:00|7128.2|7110.2|7129.6|7111.6|7129.7|7111.7|7128.2|7110.2|0
1735792200000|2025-01-02 04:30:00|7129.7|7111.7|7131.7|7113.7|7131.7|7113.7|7129.3|7111.3|0
1735792500000|2025-01-02 04:35:00|7131.6|7113.6|7131.9|7113.9|7132.5|7114.5|7131.4|7113.4|0
1735792800000|2025-01-02 04:40:00|7132.1|7114.1|7133.1|7115.1|7133.3|7115.3|7131.7|7113.7|0
1735793100000|2025-01-02 04:45:00|7133.2|7115.2|7132.6|7114.6|7133.3|7115.3|7132|7114|0
1735793400000|2025-01-02 04:50:00|7132.5|7114.5|7133.2|7115.2|7134.2|7116.2|7132.3|7114.3|0
1735793700000|2025-01-02 04:55:00|7133.3|7115.3|7132.5|7114.5|7133.6|7115.6|7132.5|7114.5|0
1735794000000|2025-01-02 05:00:00|7127.9|7121.9|7133.9|7127.9|7145.9|7139.9|7127.9|7121.9|1330
1735794300000|2025-01-02 05:05:00|7132.9|7126.9|7111.9|7105.9|7132.9|7126.9|7111.9|7105.9|539
1735794600000|2025-01-02 05:10:00|7112.9|7106.9|7112.9|7106.9|7117.9|7111.9|7110.9|7104.9|640
1735794900000|2025-01-02 05:15:00|7111.9|7105.9|7116.9|7110.9|7116.9|7110.9|7110.9|7104.9|626
1735795200000|2025-01-02 05:20:00|7115.9|7109.9|7109.9|7103.9|7117.9|7111.9|7104.9|7098.9|728
1735795500000|2025-01-02 05:25:00|7110.9|7104.9|7114.9|7108.9|7115.9|7109.9|7103.9|7097.9|545
1735795800000|2025-01-02 05:30:00|7112.9|7106.9|7116.9|7110.9|7117.9|7111.9|7110.9|7104.9|793
1735796100000|2025-01-02 05:35:00|7115.9|7109.9|7104.9|7098.9|7117.9|7111.9|7102.9|7096.9|889
1735796400000|2025-01-02 05:40:00|7103.9|7097.9|7096.9|7090.9|7108.9|7102.9|7095.9|7089.9|669
1735796700000|2025-01-02 05:45:00|7095.9|7089.9|7091.3|7085.3|7099.9|7093.9|7086.9|7080.9|1169
1735797000000|2025-01-02 05:50:00|7090.3|7084.3|7083.3|7077.3|7091.3|7085.3|7080.3|7074.3|1372
1735797300000|2025-01-02 05:55:00|7084.3|7078.3|7094.3|7088.3|7095.3|7089.3|7078.3|7072.3|1696
1735797600000|2025-01-02 06:00:00|7095.3|7089.3|7077.3|7071.3|7095.3|7089.3|7076.3|7070.3|1745
1735797900000|2025-01-02 06:05:00|7076.3|7070.3|7066.3|7060.3|7076.3|7070.3|7061.3|7055.3|1393
1735798200000|2025-01-02 06:10:00|7068.3|7062.3|7065.3|7059.3|7070.3|7064.3|7062.3|7056.3|1460
1735798500000|2025-01-02 06:15:00|7066.3|7060.3|7074.3|7068.3|7074.3|7068.3|7060.3|7054.3|1503
1735798800000|2025-01-02 06:20:00|7073.3|7067.3|7077.3|7071.3|7081.3|7075.3|7065.3|7059.3|1333
1735799100000|2025-01-02 06:25:00|7078.3|7072.3|7085.3|7079.3|7088.3|7082.3|7074.3|7068.3|1752
1735799400000|2025-01-02 06:30:00|7084.3|7078.3|7064.3|7058.3|7088.3|7082.3|7063.3|7057.3|1255
1735799700000|2025-01-02 06:35:00|7063.3|7057.3|7050.3|7044.3|7063.3|7057.3|7047.3|7041.3|910
1735800000000|2025-01-02 06:40:00|7049.3|7043.3|7050.3|7044.3|7056.3|7050.3|7048.3|7042.3|967
1735800300000|2025-01-02 06:45:00|7049.3|7043.3|7052.3|7046.3|7053.3|7047.3|7043.3|7037.3|1419
1735800600000|2025-01-02 06:50:00|7053.3|7047.3|7067.3|7061.3|7068.3|7062.3|7053.3|7047.3|1487
1735800900000|2025-01-02 06:55:00|7066.3|7060.3|7066.3|7060.3|7072.3|7066.3|7065.3|7059.3|1543
1735801200000|2025-01-02 07:00:00|7067.3|7061.3|7063.3|7057.3|7071.3|7065.3|7060.3|7054.3|1141
1735801500000|2025-01-02 07:05:00|7062.3|7056.3|7067.3|7061.3|7067.3|7061.3|7061.3|7055.3|815
1735801800000|2025-01-02 07:10:00|7066.3|7060.3|7069.3|7063.3|7070.3|7064.3|7060.3|7054.3|909
1735802100000|2025-01-02 07:15:00|7068.3|7062.3|7065.3|7059.3|7069.3|7063.3|7062.3|7056.3|725
1735802400000|2025-01-02 07:20:00|7066.3|7060.3|7070.3|7064.3|7072.3|7066.3|7066.3|7060.3|671
1735802700000|2025-01-02 07:25:00|7069.3|7063.3|7070.3|7064.3|7072.3|7066.3|7068.3|7062.3|562
1735803000000|2025-01-02 07:30:00|7071.3|7065.3|7072.3|7066.3|7073.3|7067.3|7066.3|7060.3|4230
1735803300000|2025-01-02 07:35:00|7071.3|7065.3|7068.3|7062.3|7074.3|7068.3|7068.3|7062.3|735
1735803600000|2025-01-02 07:40:00|7067.3|7061.3|7067.3|7061.3|7071.3|7065.3|7064.3|7058.3|1352
1735803900000|2025-01-02 07:45:00|7068.3|7062.3|7064.3|7058.3|7069.3|7063.3|7063.3|7057.3|1317
1735804200000|2025-01-02 07:50:00|7065.3|7059.3|7057.3|7051.3|7065.3|7059.3|7055.3|7049.3|1448
1735804500000|2025-01-02 07:55:00|7056.3|7050.3|7050.3|7044.3|7057.3|7051.3|7048.3|7042.3|2808
1735804800000|2025-01-02 08:00:00|7051.3|7045.3|7051.3|7045.3|7053.3|7047.3|7044.3|7038.3|2658
1735805100000|2025-01-02 08:05:00|7050.3|7044.3|7059.3|7053.3|7059.3|7053.3|7045.3|7039.3|3873
1735805400000|2025-01-02 08:10:00|7060.3|7054.3|7057.3|7051.3|7062.3|7056.3|7050.3|7044.3|3486
1735805700000|2025-01-02 08:15:00|7056.3|7050.3|7054.3|7048.3|7060.3|7054.3|7054.3|7048.3|3184
1735806000000|2025-01-02 08:20:00|7055.3|7049.3|7054.3|7048.3|7055.3|7049.3|7048.3|7042.3|3043
1735806300000|2025-01-02 08:25:00|7053.3|7047.3|7052.3|7046.3|7056.3|7050.3|7042.3|7036.3|1609
1735806600000|2025-01-02 08:30:00|7059.2|7041.2|7057.8|7039.8|7063.1|7045.1|7055.8|7037.8|0
1735806900000|2025-01-02 08:35:00|7058.1|7040.1|7057.9|7039.9|7061.7|7043.7|7056.5|7038.5|0
1735807200000|2025-01-02 08:40:00|7058|7040|7059.5|7041.5|7063.7|7045.7|7057.9|7039.9|0
1735807500000|2025-01-02 08:45:00|7059.6|7041.6|7063.2|7045.2|7065.3|7047.3|7057.6|7039.6|0
1735807800000|2025-01-02 08:50:00|7063.3|7045.3|7061.3|7043.3|7064.2|7046.2|7060.7|7042.7|0
1735808100000|2025-01-02 08:55:00|7061.2|7043.2|7064|7046|7066.2|7048.2|7060.9|7042.9|0
1735808400000|2025-01-02 09:00:00|7063.5|7045.5|7062.5|7044.5|7065|7047|7060.6|7042.6|0
1735808700000|2025-01-02 09:05:00|7062.4|7044.4|7067.2|7049.2|7067.7|7049.7|7061.7|7043.7|0
1735809000000|2025-01-02 09:10:00|7067.3|7049.3|7068.8|7050.8|7069.6|7051.6|7066.8|7048.8|0
1735809300000|2025-01-02 09:15:00|7055.3|7049.3|7064.3|7058.3|7069.3|7063.3|7055.3|7049.3|445
1735809600000|2025-01-02 09:20:00|7063.3|7057.3|7058.3|7052.3|7065.3|7059.3|7055.3|7049.3|186
1735809900000|2025-01-02 09:25:00|7057.3|7051.3|7064.3|7058.3|7064.3|7058.3|7054.3|7048.3|172
1735810200000|2025-01-02 09:30:00|7063.3|7057.3|7062.3|7056.3|7064.3|7058.3|7061.3|7055.3|167
1735810500000|2025-01-02 09:35:00|7060.3|7054.3|7058.3|7052.3|7060.3|7054.3|7053.3|7047.3|181
1735810800000|2025-01-02 09:40:00|7059.3|7053.3|7059.3|7053.3|7060.3|7054.3|7056.3|7050.3|133
1735811100000|2025-01-02 09:45:00|7060.3|7054.3|7061.3|7055.3|7062.3|7056.3|7057.3|7051.3|103
1735811400000|2025-01-02 09:50:00|7062.3|7056.3|7059.3|7053.3|7063.3|7057.3|7059.3|7053.3|112
1735811700000|2025-01-02 09:55:00|7060.3|7054.3|7062.3|7056.3|7062.3|7056.3|7059.3|7053.3|30
1735812000000|2025-01-02 10:00:00|7062.8|7056.8|7059.3|7053.3|7064.3|7058.3|7058.8|7052.8|190
1735812300000|2025-01-02 10:05:00|7059.8|7053.8|7055.8|7049.8|7060.3|7054.3|7055.8|7049.8|71
1735812600000|2025-01-02 10:10:00|7056.3|7050.3|7053.3|7047.3|7056.3|7050.3|7050.8|7044.8|93
1735812900000|2025-01-02 10:15:00|7053.8|7047.8|7056.8|7050.8|7057.8|7051.8|7052.8|7046.8|26
1735813200000|2025-01-02 10:20:00|7055.8|7049.8|7053.8|7047.8|7057.3|7051.3|7053.8|7047.8|39
1735813500000|2025-01-02 10:25:00|7054.3|7048.3|7056.3|7050.3|7056.8|7050.8|7053.8|7047.8|20
1735813800000|2025-01-02 10:30:00|7055.8|7049.8|7051.3|7045.3|7057.3|7051.3|7049.8|7043.8|151
1735814100000|2025-01-02 10:35:00|7051.8|7045.8|7052.3|7046.3|7054.8|7048.8|7050.8|7044.8|186
1735814400000|2025-01-02 10:40:00|7052.8|7046.8|7048.3|7042.3|7053.3|7047.3|7044.8|7038.8|126
1735814700000|2025-01-02 10:45:00|7048.8|7042.8|7042.8|7036.8|7048.8|7042.8|7040.8|7034.8|125
1735815000000|2025-01-02 10:50:00|7043.3|7037.3|7040.8|7034.8|7044.3|7038.3|7039.8|7033.8|147
1735815300000|2025-01-02 10:55:00|7041.3|7035.3|7037.8|7031.8|7042.8|7036.8|7036.8|7030.8|102
1735815600000|2025-01-02 11:00:00|7037.3|7031.3|7043.3|7037.3|7043.3|7037.3|7033.3|7027.3|104
1735815900000|2025-01-02 11:05:00|7042.8|7036.8|7041.8|7035.8|7045.3|7039.3|7041.3|7035.3|49
1735816200000|2025-01-02 11:10:00|7042.8|7036.8|7042.3|7036.3|7044.8|7038.8|7039.3|7033.3|234
1735816500000|2025-01-02 11:15:00|7041.8|7035.8|7042.8|7036.8|7043.3|7037.3|7040.8|7034.8|54
1735816800000|2025-01-02 11:20:00|7041.8|7035.8|7040.8|7034.8|7041.8|7035.8|7040.8|7034.8|18
1735817100000|2025-01-02 11:25:00|7039.8|7033.8|7040.8|7034.8|7040.8|7034.8|7035.8|7029.8|62
1735817400000|2025-01-02 11:30:00|7040.3|7034.3|7041.8|7035.8|7044.8|7038.8|7039.8|7033.8|33
1735817700000|2025-01-02 11:35:00|7042.3|7036.3|7041.8|7035.8|7044.8|7038.8|7041.8|7035.8|12
1735818000000|2025-01-02 11:40:00|7043.3|7037.3|7041.3|7035.3|7043.3|7037.3|7039.8|7033.8|31
1735818300000|2025-01-02 11:45:00|7040.3|7034.3|7047.3|7041.3|7047.3|7041.3|7040.3|7034.3|26
1735818600000|2025-01-02 11:50:00|7046.8|7040.8|7047.8|7041.8|7048.8|7042.8|7046.8|7040.8|18
1735818900000|2025-01-02 11:55:00|7048.3|7042.3|7056.3|7050.3|7056.8|7050.8|7048.3|7042.3|102
1735819200000|2025-01-02 12:00:00|7056.8|7050.8|7058.3|7052.3|7059.3|7053.3|7056.3|7050.3|49
1735819500000|2025-01-02 12:05:00|7057.8|7051.8|7058.8|7052.8|7058.8|7052.8|7054.3|7048.3|99
1735819800000|2025-01-02 12:10:00|7058.3|7052.3|7058.8|7052.8|7058.8|7052.8|7057.3|7051.3|44
1735820100000|2025-01-02 12:15:00|7059.3|7053.3|7061.8|7055.8|7061.8|7055.8|7058.8|7052.8|58
1735820400000|2025-01-02 12:20:00|7062.8|7056.8|7063.3|7057.3|7063.8|7057.8|7061.8|7055.8|102
1735820700000|2025-01-02 12:25:00|7062.8|7056.8|7062.3|7056.3|7063.8|7057.8|7059.8|7053.8|38
1735821000000|2025-01-02 12:30:00|7061.8|7055.8|7060.3|7054.3|7061.8|7055.8|7059.8|7053.8|15
1735821300000|2025-01-02 12:35:00|7060.8|7054.8|7060.3|7054.3|7061.3|7055.3|7058.8|7052.8|27
1735821600000|2025-01-02 12:40:00|7060.8|7054.8|7058.8|7052.8|7060.8|7054.8|7056.8|7050.8|32
1735821900000|2025-01-02 12:45:00|7058.3|7052.3|7061.3|7055.3|7063.8|7057.8|7058.3|7052.3|45
1735822200000|2025-01-02 12:50:00|7060.8|7054.8|7063.8|7057.8|7063.8|7057.8|7059.8|7053.8|54
1735822500000|2025-01-02 12:55:00|7063.3|7057.3|7063.8|7057.8|7063.8|7057.8|7061.8|7055.8|30
1735822800000|2025-01-02 13:00:00|7064.8|7058.8|7064.3|7058.3|7065.8|7059.8|7062.8|7056.8|71
1735823100000|2025-01-02 13:05:00|7063.8|7057.8|7063.8|7057.8|7065.8|7059.8|7062.8|7056.8|55
1735823400000|2025-01-02 13:10:00|7064.3|7058.3|7064.8|7058.8|7066.8|7060.8|7064.3|7058.3|36
1735823700000|2025-01-02 13:15:00|7065.3|7059.3|7063.8|7057.8|7066.8|7060.8|7063.8|7057.8|22
1735824000000|2025-01-02 13:20:00|7063.3|7057.3|7062.8|7056.8|7065.3|7059.3|7061.3|7055.3|13
1735824300000|2025-01-02 13:25:00|7063.3|7057.3|7060.3|7054.3|7063.3|7057.3|7058.8|7052.8|44
1735824600000|2025-01-02 13:30:00|7059.8|7053.8|7062.3|7056.3|7062.8|7056.8|7055.8|7049.8|33
1735824900000|2025-01-02 13:35:00|7062.8|7056.8|7063.8|7057.8|7065.8|7059.8|7062.3|7056.3|31
1735825200000|2025-01-02 13:40:00|7064.3|7058.3|7066.3|7060.3|7067.3|7061.3|7063.8|7057.8|48
1735825500000|2025-01-02 13:45:00|7065.8|7059.8|7062.3|7056.3|7065.8|7059.8|7061.8|7055.8|6
1735825800000|2025-01-02 13:50:00|7061.8|7055.8|7063.8|7057.8|7063.8|7057.8|7059.8|7053.8|44
1735826100000|2025-01-02 13:55:00|7063.3|7057.3|7065.8|7059.8|7066.8|7060.8|7063.3|7057.3|29
1735826400000|2025-01-02 14:00:00|7066.3|7060.3|7068.8|7062.8|7069.8|7063.8|7061.8|7055.8|80
1735826700000|2025-01-02 14:05:00|7068.3|7062.3|7070.8|7064.8|7072.8|7066.8|7066.8|7060.8|72
1735827000000|2025-01-02 14:10:00|7071.3|7065.3|7072.8|7066.8|7073.8|7067.8|7070.8|7064.8|25
1735827300000|2025-01-02 14:15:00|7073.3|7067.3|7071.3|7065.3|7073.8|7067.8|7069.8|7063.8|123
1735827600000|2025-01-02 14:20:00|7070.8|7064.8|7076.3|7070.3|7077.8|7071.8|7070.8|7064.8|102
1735827900000|2025-01-02 14:25:00|7076.8|7070.8|7073.3|7067.3|7077.8|7071.8|7069.8|7063.8|57
1735828200000|2025-01-02 14:30:00|7072.8|7066.8|7081.3|7075.3|7087.3|7081.3|7067.3|7061.3|901
1735828500000|2025-01-02 14:35:00|7080.8|7074.8|7077.8|7071.8|7083.8|7077.8|7075.3|7069.3|419
1735828800000|2025-01-02 14:40:00|7078.3|7072.3|7084.8|7078.8|7089.8|7083.8|7077.8|7071.8|275
1735829100000|2025-01-02 14:45:00|7085.3|7079.3|7078.8|7072.8|7091.8|7085.8|7077.3|7071.3|365
1735829400000|2025-01-02 14:50:00|7079.3|7073.3|7080.3|7074.3|7080.8|7074.8|7070.3|7064.3|514
1735829700000|2025-01-02 14:55:00|7080.8|7074.8|7079.3|7073.3|7081.8|7075.8|7073.8|7067.8|322
1735830000000|2025-01-02 15:00:00|7079.8|7073.8|7071.3|7065.3|7080.3|7074.3|7065.8|7059.8|344
1735830300000|2025-01-02 15:05:00|7072.3|7066.3|7067.8|7061.8|7076.8|7070.8|7067.8|7061.8|252
1735830600000|2025-01-02 15:10:00|7067.3|7061.3|7069.8|7063.8|7070.8|7064.8|7065.8|7059.8|319
1735830900000|2025-01-02 15:15:00|7070.3|7064.3|7072.8|7066.8|7078.3|7072.3|7069.8|7063.8|271
1735831200000|2025-01-02 15:20:00|7073.8|7067.8|7073.3|7067.3|7074.3|7068.3|7065.8|7059.8|251
1735831500000|2025-01-02 15:25:00|7073.8|7067.8|7077.8|7071.8|7081.8|7075.8|7073.3|7067.3|210
1735831800000|2025-01-02 15:30:00|7077.3|7071.3|7081.3|7075.3|7083.8|7077.8|7072.3|7066.3|163
1735832100000|2025-01-02 15:35:00|7081.8|7075.8|7089.3|7083.3|7091.8|7085.8|7080.3|7074.3|135
1735832400000|2025-01-02 15:40:00|7089.8|7083.8|7083.3|7077.3|7091.8|7085.8|7081.3|7075.3|207
1735832700000|2025-01-02 15:45:00|7082.8|7076.8|7088.3|7082.3|7088.8|7082.8|7079.8|7073.8|148
1735833000000|2025-01-02 15:50:00|7087.8|7081.8|7088.3|7082.3|7093.8|7087.8|7086.8|7080.8|220
1735833300000|2025-01-02 15:55:00|7087.8|7081.8|7084.3|7078.3|7087.8|7081.8|7082.3|7076.3|99
1735833600000|2025-01-02 16:00:00|7083.3|7077.3|7075.3|7069.3|7084.3|7078.3|7072.3|7066.3|196
1735833900000|2025-01-02 16:05:00|7076.3|7070.3|7076.3|7070.3|7078.3|7072.3|7074.3|7068.3|78
1735834200000|2025-01-02 16:10:00|7074.3|7068.3|7071.3|7065.3|7075.3|7069.3|7068.3|7062.3|275
1735834500000|2025-01-02 16:15:00|7070.3|7064.3|7072.3|7066.3|7073.3|7067.3|7069.3|7063.3|232
1735834800000|2025-01-02 16:20:00|7071.3|7065.3|7072.3|7066.3|7072.3|7066.3|7061.3|7055.3|346
1735835100000|2025-01-02 16:25:00|7073.3|7067.3|7076.3|7070.3|7077.3|7071.3|7072.3|7066.3|189
1735835400000|2025-01-02 16:30:00|7075.3|7069.3|7075.3|7069.3|7078.3|7072.3|7067.3|7061.3|369
1735835700000|2025-01-02 16:35:00|7074.3|7068.3|7075.3|7069.3|7077.3|7071.3|7073.3|7067.3|83
1735836000000|2025-01-02 16:40:00|7076.3|7070.3|7080.3|7074.3|7080.3|7074.3|7076.3|7070.3|76
1735836300000|2025-01-02 16:45:00|7078.3|7072.3|7081.3|7075.3|7082.3|7076.3|7078.3|7072.3|28
1735836600000|2025-01-02 16:50:00|7080.3|7074.3|7081.3|7075.3|7082.3|7076.3|7078.3|7072.3|64
1735836900000|2025-01-02 16:55:00|7079.3|7073.3|7079.3|7073.3|7079.3|7073.3|7077.3|7071.3|24
1735837200000|2025-01-02 17:00:00|7078.3|7072.3|7079.3|7073.3|7079.3|7073.3|7073.3|7067.3|53
1735837500000|2025-01-02 17:05:00|7078.3|7072.3|7079.3|7073.3|7079.3|7073.3|7076.3|7070.3|19
1735837800000|2025-01-02 17:10:00|7078.3|7072.3|7081.3|7075.3|7081.3|7075.3|7077.3|7071.3|40
1735838100000|2025-01-02 17:15:00|7080.3|7074.3|7076.3|7070.3|7080.3|7074.3|7075.3|7069.3|86
1735838400000|2025-01-02 17:20:00|7077.3|7071.3|7073.3|7067.3|7077.3|7071.3|7072.3|7066.3|63
1735838700000|2025-01-02 17:25:00|7071.3|7065.3|7063.3|7057.3|7071.3|7065.3|7062.3|7056.3|144
1735839000000|2025-01-02 17:30:00|7061.3|7055.3|7058.3|7052.3|7062.3|7056.3|7057.3|7051.3|86
1735839300000|2025-01-02 17:35:00|7059.3|7053.3|7059.3|7053.3|7060.3|7054.3|7057.3|7051.3|111
1735839600000|2025-01-02 17:40:00|7058.3|7052.3|7056.3|7050.3|7061.3|7055.3|7055.3|7049.3|73
1735839900000|2025-01-02 17:45:00|7057.3|7051.3|7055.3|7049.3|7058.3|7052.3|7053.3|7047.3|91
1735840200000|2025-01-02 17:50:00|7054.3|7048.3|7060.3|7054.3|7061.3|7055.3|7054.3|7048.3|128
1735840500000|2025-01-02 17:55:00|7061.3|7055.3|7063.3|7057.3|7064.3|7058.3|7059.3|7053.3|202
1735840800000|2025-01-02 18:00:00|7062.3|7056.3|7056.3|7050.3|7063.3|7057.3|7056.3|7050.3|84
1735841100000|2025-01-02 18:05:00|7057.3|7051.3|7064.3|7058.3|7066.3|7060.3|7057.3|7051.3|51
1735841400000|2025-01-02 18:10:00|7065.3|7059.3|7057.3|7051.3|7065.3|7059.3|7057.3|7051.3|42
1735841700000|2025-01-02 18:15:00|7055.3|7049.3|7057.3|7051.3|7057.3|7051.3|7054.3|7048.3|110
1735842000000|2025-01-02 18:20:00|7058.3|7052.3|7053.3|7047.3|7059.3|7053.3|7053.3|7047.3|64
1735842300000|2025-01-02 18:25:00|7055.3|7049.3|7056.3|7050.3|7056.3|7050.3|7052.3|7046.3|45
1735842600000|2025-01-02 18:30:00|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|7050.3|7044.3|32
1735842900000|2025-01-02 18:35:00|7050.3|7044.3|7050.3|7044.3|7053.3|7047.3|7049.3|7043.3|48
1735843200000|2025-01-02 18:40:00|7051.3|7045.3|7053.3|7047.3|7054.3|7048.3|7048.3|7042.3|92
1735843500000|2025-01-02 18:45:00|7054.3|7048.3|7050.3|7044.3|7054.3|7048.3|7049.3|7043.3|57
1735843800000|2025-01-02 18:50:00|7051.3|7045.3|7048.3|7042.3|7051.3|7045.3|7047.3|7041.3|73
1735844100000|2025-01-02 18:55:00|7049.3|7043.3|7059.4|7041.4|7059.4|7050.3|7048.3|7041.4|125
1735844400000|2025-01-02 19:00:00|7059.3|7041.3|7057.3|7039.3|7059.7|7041.7|7053.1|7035.1|0
1735844700000|2025-01-02 19:05:00|7057.4|7039.4|7056.2|7038.2|7059.5|7041.5|7055.4|7037.4|0
1735845000000|2025-01-02 19:10:00|7056.3|7038.3|7053.1|7035.1|7056.8|7038.8|7052.8|7034.8|0
1735845300000|2025-01-02 19:15:00|7053.2|7035.2|7053.7|7035.7|7053.8|7035.8|7050.9|7032.9|0
1735845600000|2025-01-02 19:20:00|7053.8|7035.8|7058.7|7040.7|7059.4|7041.4|7053.4|7035.4|0
1735845900000|2025-01-02 19:25:00|7058.6|7040.6|7059.1|7041.1|7059.2|7041.2|7057|7039|0
1735846200000|2025-01-02 19:30:00|7059|7041|7056.4|7038.4|7059.1|7041.1|7055.3|7037.3|0
1735846500000|2025-01-02 19:35:00|7056.3|7038.3|7054.4|7036.4|7056.4|7038.4|7053.9|7035.9|0
1735846800000|2025-01-02 19:40:00|7054.3|7036.3|7054.8|7036.8|7056.8|7038.8|7053.5|7035.5|0
1735847100000|2025-01-02 19:45:00|7054.9|7036.9|7056.7|7038.7|7057.6|7039.6|7052.5|7034.5|0
1735847400000|2025-01-02 19:50:00|7056.8|7038.8|7060.7|7042.7|7060.8|7042.8|7056.3|7038.3|0
1735847700000|2025-01-02 19:55:00|7060.6|7042.6|7055|7037|7060.6|7042.6|7054.7|7036.7|0
1735848000000|2025-01-02 20:00:00|7054.9|7036.9|7062.8|7044.8|7063|7045|7054.9|7036.9|0
1735848300000|2025-01-02 20:05:00|7062.7|7044.7|7061.9|7043.9|7063.5|7045.5|7061|7043|0
1735848600000|2025-01-02 20:10:00|7061.8|7043.8|7061.5|7043.5|7063.4|7045.4|7059.7|7041.7|0
1735848900000|2025-01-02 20:15:00|7061.4|7043.4|7061.6|7043.6|7061.6|7043.6|7059.5|7041.5|0
1735849200000|2025-01-02 20:20:00|7061.8|7043.8|7065.2|7047.2|7067.6|7049.6|7061|7043|0
1735849500000|2025-01-02 20:25:00|7065.3|7047.3|7064.3|7046.3|7065.7|7047.7|7063.1|7045.1|0
1735849800000|2025-01-02 20:30:00|7064.5|7046.5|7063.6|7045.6|7067.2|7049.2|7060.9|7042.9|0
1735850100000|2025-01-02 20:35:00|7063.5|7045.5|7056.2|7038.2|7063.5|7045.5|7055.1|7037.1|0
1735850400000|2025-01-02 20:40:00|7056.3|7038.3|7061.3|7043.3|7061.6|7043.6|7056.2|7038.2|0
1735850700000|2025-01-02 20:45:00|7061.2|7043.2|7062|7044|7063.5|7045.5|7060|7042|0
1735851000000|2025-01-02 20:50:00|7062.3|7044.3|7062.9|7044.9|7067.1|7049.1|7062.3|7044.3|0
1735851300000|2025-01-02 20:55:00|7062.7|7044.7|7062.3|7044.3|7065.9|7047.9|7058.2|7040.2|0
1735851600000|2025-01-02 21:00:00|7062.1|7044.1|7065.9|7047.9|7067|7049|7062.1|7044.1|0
1735851900000|2025-01-02 21:05:00|7065.7|7047.7|7065.7|7047.7|7066.3|7048.3|7063.4|7045.4|0
1735852200000|2025-01-02 21:10:00|7065.5|7047.5|7065.9|7047.9|7066.6|7048.6|7063.9|7045.9|0
1735852500000|2025-01-02 21:15:00|7065.7|7047.7|7066.1|7048.1|7066.8|7048.8|7064.5|7046.5|0
1735852800000|2025-01-02 21:20:00|7066|7048|7067|7049|7067.6|7049.6|7065.7|7047.7|0
1735853100000|2025-01-02 21:25:00|7067.2|7049.2|7068.5|7050.5|7068.7|7050.7|7066|7048|0
1735853400000|2025-01-02 21:30:00|7068.6|7050.6|7067|7049|7068.7|7050.7|7066.4|7048.4|0
1735853700000|2025-01-02 21:35:00|7066.9|7048.9|7066|7048|7067|7049|7065.3|7047.3|0
1735854000000|2025-01-02 21:40:00|7065.9|7047.9|7065.6|7047.6|7066.1|7048.1|7064.5|7046.5|0
1735854300000|2025-01-02 21:45:00|7065.4|7047.4|7065.6|7047.6|7065.7|7047.7|7064.8|7046.8|0
1735854600000|2025-01-02 21:50:00|7065.4|7047.4|7065|7047|7065.4|7047.4|7064.4|7046.4|0
1735854900000|2025-01-02 21:55:00|7065.1|7047.1|7065.1|7047.1|7065.4|7047.4|7064.5|7046.5|0
1735855200000|2025-01-02 22:00:00|7065.2|7047.2|7065.2|7047.2|7065.4|7047.4|7065.1|7047.1|0
1735855500000|2025-01-02 22:05:00|7065.3|7047.3|7065.2|7047.2|7065.3|7047.3|7065|7047|0
1735855800000|2025-01-02 22:10:00|7065.1|7047.1|7065|7047|7065.1|7047.1|7065|7047|0
1735856100000|2025-01-02 22:15:00|7065.1|7047.1|7065.4|7047.4|7065.4|7047.4|7064.9|7046.9|0
1735856400000|2025-01-02 22:20:00|7065.3|7047.3|7065|7047|7065.4|7047.4|7065|7047|0
1735856700000|2025-01-02 22:25:00|7065.1|7047.1|7065.1|7047.1|7065.1|7047.1|7065|7047|0
1735857000000|2025-01-02 22:30:00|7065|7047|7065.1|7047.1|7065.2|7047.2|7064.9|7046.9|0
1735857300000|2025-01-02 22:35:00|7065|7047|7064.9|7046.9|7065.1|7047.1|7064.9|7046.9|0
1735857600000|2025-01-02 22:40:00|7065|7047|7065|7047|7065.1|7047.1|7065|7047|0
1735857900000|2025-01-02 22:45:00|7065.2|7047.2|7064.8|7046.8|7065.2|7047.2|7064.3|7046.3|0
1735858200000|2025-01-02 22:50:00|7064.9|7046.9|7065.4|7047.4|7065.4|7047.4|7064.8|7046.8|0
1735858500000|2025-01-02 22:55:00|7065.3|7047.3|7065.5|7047.5|7065.7|7047.7|7065.2|7047.2|0
1735858800000|2025-01-02 23:00:00|7064.4|7046.4|7062.9|7044.9|7065.5|7047.5|7062.7|7044.7|0
1735859100000|2025-01-02 23:05:00|7063|7045|7062.5|7044.5|7063.4|7045.4|7061|7043|0
1735859400000|2025-01-02 23:10:00|7062.6|7044.6|7062.7|7044.7|7063.7|7045.7|7062.1|7044.1|0
1735859700000|2025-01-02 23:15:00|7062.8|7044.8|7064.2|7046.2|7064.4|7046.4|7062.6|7044.6|0
1735860000000|2025-01-02 23:20:00|7064.3|7046.3|7062.1|7044.1|7064.3|7046.3|7061.9|7043.9|0
1735860300000|2025-01-02 23:25:00|7062|7044|7060.9|7042.9|7062.2|7044.2|7059.4|7041.4|0
1735860600000|2025-01-02 23:30:00|7061.1|7043.1|7059.8|7041.8|7062.1|7044.1|7059.4|7041.4|0
1735860900000|2025-01-02 23:35:00|7059.9|7041.9|7059.6|7041.6|7060.1|7042.1|7059.4|7041.4|0
1735861200000|2025-01-02 23:40:00|7059.8|7041.8|7059.8|7041.8|7060.3|7042.3|7059.6|7041.6|0
1735861500000|2025-01-02 23:45:00|7059.7|7041.7|7058.6|7040.6|7060.1|7042.1|7057.6|7039.6|0
1735861800000|2025-01-02 23:50:00|7058.8|7040.8|7060.1|7042.1|7060.1|7042.1|7058.4|7040.4|0
1735862100000|2025-01-02 23:55:00|7060|7042|7060.4|7042.4|7060.7|7042.7|7059.9|7041.9|0
1735862400000|2025-01-03 00:00:00|7060.3|7042.3|7060.7|7042.7|7060.9|7042.9|7059.2|7041.2|0
1735862700000|2025-01-03 00:05:00|7060.5|7042.5|7065.9|7047.9|7066.1|7048.1|7060.5|7042.5|0
1735863000000|2025-01-03 00:10:00|7066|7048|7067.1|7049.1|7068.3|7050.3|7066|7048|0
1735863300000|2025-01-03 00:15:00|7066.9|7048.9|7067.6|7049.6|7068.7|7050.7|7066.6|7048.6|0
1735863600000|2025-01-03 00:20:00|7067.7|7049.7|7067.3|7049.3|7068.1|7050.1|7066.3|7048.3|0
1735863900000|2025-01-03 00:25:00|7067.2|7049.2|7070.2|7052.2|7071.4|7053.4|7067.2|7049.2|0
1735864200000|2025-01-03 00:30:00|7070.3|7052.3|7070.9|7052.9|7071.3|7053.3|7069.8|7051.8|0
1735864500000|2025-01-03 00:35:00|7070.8|7052.8|7072.7|7054.7|7073.1|7055.1|7070.7|7052.7|0
1735864800000|2025-01-03 00:40:00|7072.6|7054.6|7072.3|7054.3|7073.3|7055.3|7071.9|7053.9|0
1735865100000|2025-01-03 00:45:00|7072.2|7054.2|7072.4|7054.4|7073|7055|7072.1|7054.1|0
1735865400000|2025-01-03 00:50:00|7072.5|7054.5|7073|7055|7073.4|7055.4|7071.8|7053.8|0
1735865700000|2025-01-03 00:55:00|7073.2|7055.2|7073.4|7055.4|7073.4|7055.4|7072.6|7054.6|0
1735866000000|2025-01-03 01:00:00|7073.3|7055.3|7073|7055|7073.4|7055.4|7072.6|7054.6|0
1735866300000|2025-01-03 01:05:00|7072.9|7054.9|7074.6|7056.6|7075.2|7057.2|7072.5|7054.5|0
1735866600000|2025-01-03 01:10:00|7074.7|7056.7|7073.9|7055.9|7075|7057|7073.9|7055.9|0
1735866900000|2025-01-03 01:15:00|7078.3|7072.3|7092.3|7086.3|7096.3|7090.3|7076.3|7070.3|2069
1735867200000|2025-01-03 01:20:00|7091.3|7085.3|7098.3|7092.3|7099.3|7093.3|7088.3|7082.3|1078
1735867500000|2025-01-03 01:25:00|7099.3|7093.3|7094.3|7088.3|7100.3|7094.3|7087.3|7081.3|795
1735867800000|2025-01-03 01:30:00|7095.3|7089.3|7080.3|7074.3|7107.3|7101.3|7080.3|7074.3|3741
1735868100000|2025-01-03 01:35:00|7081.3|7075.3|7063.3|7057.3|7082.3|7076.3|7060.3|7054.3|3398
1735868400000|2025-01-03 01:40:00|7064.3|7058.3|7077.3|7071.3|7088.3|7082.3|7060.3|7054.3|1834
1735868700000|2025-01-03 01:45:00|7076.3|7070.3|7063.3|7057.3|7082.3|7076.3|7061.3|7055.3|1438
1735869000000|2025-01-03 01:50:00|7064.3|7058.3|7073.3|7067.3|7074.3|7068.3|7055.3|7049.3|1328
1735869300000|2025-01-03 01:55:00|7074.3|7068.3|7071.3|7065.3|7088.3|7082.3|7068.3|7062.3|1672
1735869600000|2025-01-03 02:00:00|7070.3|7064.3|7091.3|7085.3|7091.3|7085.3|7067.3|7061.3|1419
1735869900000|2025-01-03 02:05:00|7089.3|7083.3|7092.3|7086.3|7104.3|7098.3|7084.3|7078.3|2458
1735870200000|2025-01-03 02:10:00|7093.3|7087.3|7111.3|7105.3|7113.3|7107.3|7082.3|7076.3|1708
1735870500000|2025-01-03 02:15:00|7112.3|7106.3|7130.3|7124.3|7139.3|7133.3|7109.3|7103.3|2124
1735870800000|2025-01-03 02:20:00|7129.3|7123.3|7154.3|7148.3|7154.3|7148.3|7125.3|7119.3|1684
1735871100000|2025-01-03 02:25:00|7153.3|7147.3|7161.3|7155.3|7170.3|7164.3|7153.3|7147.3|2323
1735871400000|2025-01-03 02:30:00|7160.3|7154.3|7169.3|7163.3|7170.3|7164.3|7152.3|7146.3|1871
1735871700000|2025-01-03 02:35:00|7168.3|7162.3|7145.3|7139.3|7168.3|7162.3|7142.3|7136.3|1708
1735872000000|2025-01-03 02:40:00|7143.3|7137.3|7133.3|7127.3|7152.3|7146.3|7131.3|7125.3|1117
1735872300000|2025-01-03 02:45:00|7132.3|7126.3|7131.3|7125.3|7138.3|7132.3|7128.3|7122.3|1058
1735872600000|2025-01-03 02:50:00|7133.3|7127.3|7143.3|7137.3|7143.3|7137.3|7132.3|7126.3|815
1735872900000|2025-01-03 02:55:00|7144.3|7138.3|7143.3|7137.3|7155.3|7149.3|7141.3|7135.3|1384
1735873200000|2025-01-03 03:00:00|7144.3|7138.3|7151.3|7145.3|7165.3|7159.3|7143.3|7137.3|1433
1735873500000|2025-01-03 03:05:00|7150.3|7144.3|7157.3|7151.3|7164.3|7158.3|7150.3|7144.3|969
1735873800000|2025-01-03 03:10:00|7158.3|7152.3|7178.3|7172.3|7182.3|7176.3|7151.3|7145.3|1040
1735874100000|2025-01-03 03:15:00|7179.3|7173.3|7166.3|7160.3|7180.3|7174.3|7164.3|7158.3|774
1735874400000|2025-01-03 03:20:00|7165.3|7159.3|7155.3|7149.3|7166.3|7160.3|7147.3|7141.3|1056
1735874700000|2025-01-03 03:25:00|7156.3|7150.3|7152.3|7146.3|7159.3|7153.3|7150.3|7144.3|990
1735875000000|2025-01-03 03:30:00|7151.3|7145.3|7150.3|7144.3|7156.3|7150.3|7147.3|7141.3|512
1735875300000|2025-01-03 03:35:00|7152.3|7146.3|7147.3|7141.3|7152.3|7146.3|7144.3|7138.3|529
1735875600000|2025-01-03 03:40:00|7149.3|7143.3|7147.3|7141.3|7150.3|7144.3|7145.3|7139.3|422
1735875900000|2025-01-03 03:45:00|7146.3|7140.3|7144.3|7138.3|7149.3|7143.3|7144.3|7138.3|379
1735876200000|2025-01-03 03:50:00|7145.3|7139.3|7141.3|7135.3|7150.3|7144.3|7138.3|7132.3|605
1735876500000|2025-01-03 03:55:00|7142.3|7136.3|7142.3|7136.3|7145.3|7139.3|7138.3|7132.3|587
1735876800000|2025-01-03 04:00:00|7145.7|7127.7|7145.2|7127.2|7146.9|7128.9|7144.8|7126.8|1
1735877100000|2025-01-03 04:05:00|7145|7127|7144.7|7126.7|7145.3|7127.3|7144.4|7126.4|0
1735877400000|2025-01-03 04:10:00|7144.8|7126.8|7143.9|7125.9|7145.1|7127.1|7143.9|7125.9|0
1735877700000|2025-01-03 04:15:00|7144.1|7126.1|7145.2|7127.2|7145.2|7127.2|7143.6|7125.6|0
1735878000000|2025-01-03 04:20:00|7145.1|7127.1|7145.2|7127.2|7145.6|7127.6|7144.8|7126.8|0
1735878300000|2025-01-03 04:25:00|7145|7127|7145|7127|7145.4|7127.4|7144.8|7126.8|0
1735878600000|2025-01-03 04:30:00|7145.2|7127.2|7145|7127|7145.2|7127.2|7144.8|7126.8|0
1735878900000|2025-01-03 04:35:00|7144.9|7126.9|7143.6|7125.6|7145|7127|7143.3|7125.3|0
1735879200000|2025-01-03 04:40:00|7143.7|7125.7|7143.7|7125.7|7144|7126|7143.2|7125.2|0
1735879500000|2025-01-03 04:45:00|7143.5|7125.5|7143.9|7125.9|7143.9|7125.9|7143.5|7125.5|0
1735879800000|2025-01-03 04:50:00|7144|7126|7144.6|7126.6|7144.8|7126.8|7144|7126|0
1735880100000|2025-01-03 04:55:00|7144.2|7126.2|7142.4|7124.4|7144.2|7126.2|7142.2|7124.2|148
1735880400000|2025-01-03 05:00:00|7142.6|7124.6|7113.3|7107.3|7142.8|7136.3|7112.3|7106.3|3107
1735880700000|2025-01-03 05:05:00|7112.3|7106.3|7116.3|7110.3|7121.3|7115.3|7108.3|7102.3|1338
1735881000000|2025-01-03 05:10:00|7117.3|7111.3|7109.3|7103.3|7118.3|7112.3|7106.3|7100.3|989
1735881300000|2025-01-03 05:15:00|7108.3|7102.3|7106.3|7100.3|7115.3|7109.3|7106.3|7100.3|1141
1735881600000|2025-01-03 05:20:00|7107.3|7101.3|7099.3|7093.3|7111.3|7105.3|7093.3|7087.3|1062
1735881900000|2025-01-03 05:25:00|7098.3|7092.3|7108.3|7102.3|7109.3|7103.3|7098.3|7092.3|976
1735882200000|2025-01-03 05:30:00|7107.3|7101.3|7122.3|7116.3|7123.3|7117.3|7107.3|7101.3|1113
1735882500000|2025-01-03 05:35:00|7123.3|7117.3|7122.3|7116.3|7128.3|7122.3|7114.3|7108.3|1168
1735882800000|2025-01-03 05:40:00|7123.3|7117.3|7118.3|7112.3|7126.3|7120.3|7117.3|7111.3|1060
1735883100000|2025-01-03 05:45:00|7117.3|7111.3|7116.3|7110.3|7125.3|7119.3|7115.3|7109.3|953
1735883400000|2025-01-03 05:50:00|7117.3|7111.3|7107.3|7101.3|7118.3|7112.3|7107.3|7101.3|695
1735883700000|2025-01-03 05:55:00|7106.3|7100.3|7115.3|7109.3|7118.3|7112.3|7105.3|7099.3|1008
1735884000000|2025-01-03 06:00:00|7114.3|7108.3|7103.3|7097.3|7114.3|7108.3|7101.3|7095.3|1170
1735884300000|2025-01-03 06:05:00|7102.3|7096.3|7103.3|7097.3|7107.3|7101.3|7092.3|7086.3|1261
1735884600000|2025-01-03 06:10:00|7104.3|7098.3|7085.3|7079.3|7105.3|7099.3|7079.3|7073.3|1463
1735884900000|2025-01-03 06:15:00|7084.3|7078.3|7094.3|7088.3|7094.3|7088.3|7077.3|7071.3|1146
1735885200000|2025-01-03 06:20:00|7093.3|7087.3|7107.3|7101.3|7107.3|7101.3|7090.3|7084.3|1400
1735885500000|2025-01-03 06:25:00|7108.3|7102.3|7102.3|7096.3|7111.3|7105.3|7097.3|7091.3|1279
1735885800000|2025-01-03 06:30:00|7103.3|7097.3|7095.3|7089.3|7104.3|7098.3|7093.3|7087.3|1112
1735886100000|2025-01-03 06:35:00|7096.3|7090.3|7100.3|7094.3|7112.3|7106.3|7091.3|7085.3|1024
1735886400000|2025-01-03 06:40:00|7102.3|7096.3|7110.3|7104.3|7113.3|7107.3|7100.3|7094.3|1359
1735886700000|2025-01-03 06:45:00|7109.3|7103.3|7102.3|7096.3|7113.3|7107.3|7100.3|7094.3|874
1735887000000|2025-01-03 06:50:00|7101.3|7095.3|7101.3|7095.3|7105.3|7099.3|7097.3|7091.3|811
1735887300000|2025-01-03 06:55:00|7102.3|7096.3|7104.3|7098.3|7106.3|7100.3|7098.3|7092.3|462
1735887600000|2025-01-03 07:00:00|7103.3|7097.3|7107.3|7101.3|7108.3|7102.3|7103.3|7097.3|603
1735887900000|2025-01-03 07:05:00|7106.3|7100.3|7101.3|7095.3|7106.3|7100.3|7100.3|7094.3|593
1735888200000|2025-01-03 07:10:00|7100.3|7094.3|7107.3|7101.3|7110.3|7104.3|7099.3|7093.3|673
1735888500000|2025-01-03 07:15:00|7108.3|7102.3|7101.3|7095.3|7109.3|7103.3|7095.3|7089.3|1044
1735888800000|2025-01-03 07:20:00|7100.3|7094.3|7100.3|7094.3|7102.3|7096.3|7092.3|7086.3|1263
1735889100000|2025-01-03 07:25:00|7101.3|7095.3|7103.3|7097.3|7106.3|7100.3|7101.3|7095.3|1170
1735889400000|2025-01-03 07:30:00|7102.3|7096.3|7112.3|7106.3|7115.3|7109.3|7102.3|7096.3|1396
1735889700000|2025-01-03 07:35:00|7113.3|7107.3|7110.3|7104.3|7116.3|7110.3|7109.3|7103.3|823
1735890000000|2025-01-03 07:40:00|7111.3|7105.3|7111.3|7105.3|7112.3|7106.3|7105.3|7099.3|948
1735890300000|2025-01-03 07:45:00|7110.3|7104.3|7117.3|7111.3|7118.3|7112.3|7107.3|7101.3|1498
1735890600000|2025-01-03 07:50:00|7118.3|7112.3|7117.3|7111.3|7118.3|7112.3|7111.3|7105.3|1789
1735890900000|2025-01-03 07:55:00|7118.3|7112.3|7127.3|7121.3|7130.3|7124.3|7116.3|7110.3|2477
1735891200000|2025-01-03 08:00:00|7128.3|7122.3|7130.3|7124.3|7132.3|7126.3|7124.3|7118.3|1169
1735891500000|2025-01-03 08:05:00|7129.3|7123.3|7121.3|7115.3|7137.3|7131.3|7121.3|7115.3|2302
1735891800000|2025-01-03 08:10:00|7119.3|7113.3|7128.3|7122.3|7132.3|7126.3|7119.3|7113.3|1632
1735892100000|2025-01-03 08:15:00|7127.3|7121.3|7126.3|7120.3|7131.3|7125.3|7125.3|7119.3|517
1735892400000|2025-01-03 08:20:00|7127.3|7121.3|7124.3|7118.3|7128.3|7122.3|7123.3|7117.3|461
1735892700000|2025-01-03 08:25:00|7123.3|7117.3|7120.3|7114.3|7126.3|7120.3|7113.3|7107.3|1104
1735893000000|2025-01-03 08:30:00|7125.3|7107.3|7124.6|7106.6|7125.5|7107.5|7122.1|7104.1|3
1735893300000|2025-01-03 08:35:00|7124.5|7106.5|7123.1|7105.1|7125.4|7107.4|7122.7|7104.7|32
1735893600000|2025-01-03 08:40:00|7123.2|7105.2|7124.2|7106.2|7125|7107|7122.7|7104.7|8
1735893900000|2025-01-03 08:45:00|7124.4|7106.4|7123.6|7105.6|7125.7|7107.7|7122.9|7104.9|0
1735894200000|2025-01-03 08:50:00|7123.7|7105.7|7125.6|7107.6|7126.1|7108.1|7123.7|7105.7|0
1735894500000|2025-01-03 08:55:00|7125.7|7107.7|7125.7|7107.7|7126.2|7108.2|7124.7|7106.7|0
1735894800000|2025-01-03 09:00:00|7125.5|7107.5|7128.2|7110.2|7128.3|7110.3|7124.2|7106.2|0
1735895100000|2025-01-03 09:05:00|7128.1|7110.1|7132.2|7114.2|7132.8|7114.8|7128|7110|0
1735895400000|2025-01-03 09:10:00|7131.4|7113.4|7133|7115|7133.3|7115.3|7131|7113|0
1735895700000|2025-01-03 09:15:00|7121.3|7115.3|7120.3|7114.3|7129.3|7123.3|7116.3|7110.3|359
1735896000000|2025-01-03 09:20:00|7122.3|7116.3|7129.3|7123.3|7130.3|7124.3|7122.3|7116.3|222
1735896300000|2025-01-03 09:25:00|7131.3|7125.3|7122.3|7116.3|7131.3|7125.3|7121.3|7115.3|124
1735896600000|2025-01-03 09:30:00|7121.3|7115.3|7120.3|7114.3|7121.3|7115.3|7118.3|7112.3|49
1735896900000|2025-01-03 09:35:00|7119.3|7113.3|7118.3|7112.3|7120.3|7114.3|7117.3|7111.3|34
1735897200000|2025-01-03 09:40:00|7119.3|7113.3|7119.3|7113.3|7121.3|7115.3|7119.3|7113.3|53
1735897500000|2025-01-03 09:45:00|7118.3|7112.3|7117.3|7111.3|7119.3|7113.3|7117.3|7111.3|44
1735897800000|2025-01-03 09:50:00|7116.3|7110.3|7115.3|7109.3|7118.3|7112.3|7114.3|7108.3|37
1735898100000|2025-01-03 09:55:00|7116.3|7110.3|7116.3|7110.3|7117.3|7111.3|7116.3|7110.3|37
1735898400000|2025-01-03 10:00:00|7115.8|7109.8|7111.8|7105.8|7116.8|7110.8|7111.8|7105.8|63
1735898700000|2025-01-03 10:05:00|7110.8|7104.8|7110.8|7104.8|7111.8|7105.8|7109.8|7103.8|71
1735899000000|2025-01-03 10:10:00|7111.3|7105.3|7109.8|7103.8|7111.3|7105.3|7107.8|7101.8|45
1735899300000|2025-01-03 10:15:00|7110.8|7104.8|7109.8|7103.8|7113.8|7107.8|7109.8|7103.8|90
1735899600000|2025-01-03 10:20:00|7109.3|7103.3|7107.8|7101.8|7111.3|7105.3|7106.3|7100.3|52
1735899900000|2025-01-03 10:25:00|7107.3|7101.3|7109.8|7103.8|7111.3|7105.3|7107.3|7101.3|33
1735900200000|2025-01-03 10:30:00|7109.3|7103.3|7109.8|7103.8|7110.8|7104.8|7109.3|7103.3|25
1735900500000|2025-01-03 10:35:00|7110.3|7104.3|7116.3|7110.3|7116.8|7110.8|7110.3|7104.3|55
1735900800000|2025-01-03 10:40:00|7115.8|7109.8|7114.8|7108.8|7116.8|7110.8|7113.8|7107.8|35
1735901100000|2025-01-03 10:45:00|7114.3|7108.3|7114.8|7108.8|7114.8|7108.8|7113.3|7107.3|29
1735901400000|2025-01-03 10:50:00|7114.3|7108.3|7109.8|7103.8|7114.3|7108.3|7109.8|7103.8|25
1735901700000|2025-01-03 10:55:00|7109.3|7103.3|7110.8|7104.8|7111.3|7105.3|7109.3|7103.3|9
1735902000000|2025-01-03 11:00:00|7111.8|7105.8|7113.8|7107.8|7115.8|7109.8|7111.3|7105.3|25
1735902300000|2025-01-03 11:05:00|7114.3|7108.3|7113.3|7107.3|7114.3|7108.3|7110.3|7104.3|50
1735902600000|2025-01-03 11:10:00|7112.8|7106.8|7115.3|7109.3|7115.8|7109.8|7112.3|7106.3|19
1735902900000|2025-01-03 11:15:00|7114.8|7108.8|7117.8|7111.8|7118.8|7112.8|7112.8|7106.8|183
1735903200000|2025-01-03 11:20:00|7117.3|7111.3|7120.3|7114.3|7120.3|7114.3|7116.3|7110.3|54
1735903500000|2025-01-03 11:25:00|7120.8|7114.8|7121.8|7115.8|7122.3|7116.3|7120.8|7114.8|27
1735903800000|2025-01-03 11:30:00|7121.3|7115.3|7118.3|7112.3|7121.3|7115.3|7116.8|7110.8|9
1735904100000|2025-01-03 11:35:00|7118.8|7112.8|7121.3|7115.3|7121.8|7115.8|7118.8|7112.8|28
1735904400000|2025-01-03 11:40:00|7121.8|7115.8|7124.3|7118.3|7125.8|7119.8|7121.3|7115.3|25
1735904700000|2025-01-03 11:45:00|7123.8|7117.8|7123.8|7117.8|7125.3|7119.3|7122.8|7116.8|5
1735905000000|2025-01-03 11:50:00|7123.3|7117.3|7124.8|7118.8|7125.8|7119.8|7121.3|7115.3|11
1735905300000|2025-01-03 11:55:00|7124.3|7118.3|7122.8|7116.8|7124.3|7118.3|7122.3|7116.3|2
1735905600000|2025-01-03 12:00:00|7123.3|7117.3|7120.8|7114.8|7123.8|7117.8|7119.8|7113.8|38
1735905900000|2025-01-03 12:05:00|7119.8|7113.8|7120.3|7114.3|7121.3|7115.3|7118.8|7112.8|20
1735906200000|2025-01-03 12:10:00|7119.8|7113.8|7119.3|7113.3|7119.8|7113.8|7118.8|7112.8|19
1735906500000|2025-01-03 12:15:00|7119.8|7113.8|7119.8|7113.8|7122.8|7116.8|7118.8|7112.8|95
1735906800000|2025-01-03 12:20:00|7120.3|7114.3|7123.8|7117.8|7125.8|7119.8|7119.8|7113.8|104
1735907100000|2025-01-03 12:25:00|7123.3|7117.3|7121.8|7115.8|7123.3|7117.3|7120.8|7114.8|11
1735907400000|2025-01-03 12:30:00|7121.3|7115.3|7120.3|7114.3|7122.3|7116.3|7118.8|7112.8|11
1735907700000|2025-01-03 12:35:00|7119.8|7113.8|7121.3|7115.3|7121.8|7115.8|7118.8|7112.8|8
1735908000000|2025-01-03 12:40:00|7121.8|7115.8|7118.8|7112.8|7122.3|7116.3|7118.8|7112.8|12
1735908300000|2025-01-03 12:45:00|7119.3|7113.3|7120.3|7114.3|7120.8|7114.8|7119.3|7113.3|4
1735908600000|2025-01-03 12:50:00|7120.8|7114.8|7119.8|7113.8|7120.8|7114.8|7119.3|7113.3|3
1735908900000|2025-01-03 12:55:00|7120.3|7114.3|7117.8|7111.8|7120.3|7114.3|7117.3|7111.3|18
1735909200000|2025-01-03 13:00:00|7118.8|7112.8|7119.8|7113.8|7120.8|7114.8|7118.3|7112.3|22
1735909500000|2025-01-03 13:05:00|7118.8|7112.8|7118.3|7112.3|7119.3|7113.3|7117.8|7111.8|38
1735909800000|2025-01-03 13:10:00|7118.8|7112.8|7121.8|7115.8|7121.8|7115.8|7117.8|7111.8|72
1735910100000|2025-01-03 13:15:00|7122.3|7116.3|7120.3|7114.3|7122.8|7116.8|7120.3|7114.3|12
1735910400000|2025-01-03 13:20:00|7119.8|7113.8|7116.3|7110.3|7119.8|7113.8|7115.8|7109.8|26
1735910700000|2025-01-03 13:25:00|7115.8|7109.8|7123.3|7117.3|7123.8|7117.8|7115.8|7109.8|41
1735911000000|2025-01-03 13:30:00|7122.8|7116.8|7123.3|7117.3|7123.8|7117.8|7121.3|7115.3|2
1735911300000|2025-01-03 13:35:00|7122.8|7116.8|7123.3|7117.3|7123.8|7117.8|7121.8|7115.8|15
1735911600000|2025-01-03 13:40:00|7123.8|7117.8|7125.3|7119.3|7125.8|7119.8|7122.8|7116.8|27
1735911900000|2025-01-03 13:45:00|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|7124.8|7118.8|24
1735912200000|2025-01-03 13:50:00|7125.3|7119.3|7128.8|7122.8|7129.3|7123.3|7124.8|7118.8|83
1735912500000|2025-01-03 13:55:00|7129.8|7123.8|7131.3|7125.3|7133.3|7127.3|7128.3|7122.3|198
1735912800000|2025-01-03 14:00:00|7131.8|7125.8|7129.8|7123.8|7132.8|7126.8|7129.8|7123.8|51
1735913100000|2025-01-03 14:05:00|7128.8|7122.8|7133.8|7127.8|7133.8|7127.8|7127.3|7121.3|40
1735913400000|2025-01-03 14:10:00|7133.3|7127.3|7137.8|7131.8|7139.3|7133.3|7132.8|7126.8|191
1735913700000|2025-01-03 14:15:00|7137.3|7131.3|7135.8|7129.8|7137.8|7131.8|7134.8|7128.8|51
1735914000000|2025-01-03 14:20:00|7135.3|7129.3|7138.3|7132.3|7138.8|7132.8|7134.3|7128.3|123
1735914300000|2025-01-03 14:25:00|7138.8|7132.8|7136.8|7130.8|7139.8|7133.8|7135.8|7129.8|55
1735914600000|2025-01-03 14:30:00|7137.3|7131.3|7136.8|7130.8|7139.3|7133.3|7124.3|7118.3|830
1735914900000|2025-01-03 14:35:00|7137.8|7131.8|7134.3|7128.3|7137.8|7131.8|7124.8|7118.8|412
1735915200000|2025-01-03 14:40:00|7134.8|7128.8|7138.8|7132.8|7146.3|7140.3|7134.8|7128.8|332
1735915500000|2025-01-03 14:45:00|7139.3|7133.3|7131.3|7125.3|7140.3|7134.3|7122.8|7116.8|256
1735915800000|2025-01-03 14:50:00|7130.8|7124.8|7128.8|7122.8|7130.8|7124.8|7122.8|7116.8|239
1735916100000|2025-01-03 14:55:00|7128.3|7122.3|7133.8|7127.8|7133.8|7127.8|7124.8|7118.8|231
1735916400000|2025-01-03 15:00:00|7131.3|7125.3|7129.8|7123.8|7132.3|7126.3|7122.3|7116.3|239
1735916700000|2025-01-03 15:05:00|7130.3|7124.3|7125.3|7119.3|7134.3|7128.3|7124.8|7118.8|148
1735917000000|2025-01-03 15:10:00|7125.8|7119.8|7126.3|7120.3|7128.8|7122.8|7122.3|7116.3|83
1735917300000|2025-01-03 15:15:00|7125.8|7119.8|7122.3|7116.3|7126.8|7120.8|7117.8|7111.8|163
1735917600000|2025-01-03 15:20:00|7121.8|7115.8|7124.8|7118.8|7126.3|7120.3|7116.8|7110.8|133
1735917900000|2025-01-03 15:25:00|7125.3|7119.3|7125.3|7119.3|7127.8|7121.8|7120.8|7114.8|87
1735918200000|2025-01-03 15:30:00|7124.8|7118.8|7129.8|7123.8|7129.8|7123.8|7122.8|7116.8|69
1735918500000|2025-01-03 15:35:00|7129.3|7123.3|7130.8|7124.8|7131.8|7125.8|7126.8|7120.8|58
1735918800000|2025-01-03 15:40:00|7131.3|7125.3|7128.8|7122.8|7131.8|7125.8|7127.8|7121.8|156
1735919100000|2025-01-03 15:45:00|7128.3|7122.3|7129.8|7123.8|7129.8|7123.8|7125.8|7119.8|68
1735919400000|2025-01-03 15:50:00|7130.8|7124.8|7131.3|7125.3|7135.3|7129.3|7129.3|7123.3|61
1735919700000|2025-01-03 15:55:00|7131.8|7125.8|7137.3|7131.3|7137.3|7131.3|7130.8|7124.8|75
1735920000000|2025-01-03 16:00:00|7136.3|7130.3|7135.3|7129.3|7138.3|7132.3|7133.3|7127.3|50
1735920300000|2025-01-03 16:05:00|7134.3|7128.3|7134.3|7128.3|7136.3|7130.3|7132.3|7126.3|36
1735920600000|2025-01-03 16:10:00|7135.3|7129.3|7136.3|7130.3|7137.3|7131.3|7131.3|7125.3|47
1735920900000|2025-01-03 16:15:00|7137.3|7131.3|7139.3|7133.3|7140.3|7134.3|7136.3|7130.3|150
1735921200000|2025-01-03 16:20:00|7140.3|7134.3|7140.3|7134.3|7140.3|7134.3|7138.3|7132.3|71
1735921500000|2025-01-03 16:25:00|7141.3|7135.3|7144.3|7138.3|7144.3|7138.3|7140.3|7134.3|125
1735921800000|2025-01-03 16:30:00|7143.3|7137.3|7142.3|7136.3|7144.3|7138.3|7140.3|7134.3|391
1735922100000|2025-01-03 16:35:00|7141.3|7135.3|7142.3|7136.3|7145.3|7139.3|7140.3|7134.3|204
1735922400000|2025-01-03 16:40:00|7143.3|7137.3|7144.3|7138.3|7146.3|7140.3|7141.3|7135.3|103
1735922700000|2025-01-03 16:45:00|7143.3|7137.3|7144.3|7138.3|7144.3|7138.3|7142.3|7136.3|50
1735923000000|2025-01-03 16:50:00|7142.3|7136.3|7142.3|7136.3|7144.3|7138.3|7142.3|7136.3|41
1735923300000|2025-01-03 16:55:00|7141.3|7135.3|7142.3|7136.3|7143.3|7137.3|7140.3|7134.3|54
1735923600000|2025-01-03 17:00:00|7143.3|7137.3|7146.3|7140.3|7146.3|7140.3|7141.3|7135.3|142
1735923900000|2025-01-03 17:05:00|7147.3|7141.3|7146.3|7140.3|7149.3|7143.3|7144.3|7138.3|59
1735924200000|2025-01-03 17:10:00|7145.3|7139.3|7143.3|7137.3|7146.3|7140.3|7142.3|7136.3|118
1735924500000|2025-01-03 17:15:00|7144.3|7138.3|7143.3|7137.3|7145.3|7139.3|7143.3|7137.3|95
1735924800000|2025-01-03 17:20:00|7142.3|7136.3|7141.3|7135.3|7142.3|7136.3|7138.3|7132.3|53
1735925100000|2025-01-03 17:25:00|7142.3|7136.3|7139.3|7133.3|7144.3|7138.3|7139.3|7133.3|121
1735925400000|2025-01-03 17:30:00|7140.3|7134.3|7142.3|7136.3|7142.3|7136.3|7139.3|7133.3|61
1735925700000|2025-01-03 17:35:00|7141.3|7135.3|7138.3|7132.3|7141.3|7135.3|7137.3|7131.3|34
1735926000000|2025-01-03 17:40:00|7141.3|7135.3|7142.3|7136.3|7144.3|7138.3|7141.3|7135.3|25
1735926300000|2025-01-03 17:45:00|7141.3|7135.3|7142.3|7136.3|7142.3|7136.3|7140.3|7134.3|61
1735926600000|2025-01-03 17:50:00|7143.3|7137.3|7143.3|7137.3|7144.3|7138.3|7142.3|7136.3|46
1735926900000|2025-01-03 17:55:00|7142.3|7136.3|7143.3|7137.3|7143.3|7137.3|7141.3|7135.3|40
1735927200000|2025-01-03 18:00:00|7144.3|7138.3|7141.3|7135.3|7144.3|7138.3|7141.3|7135.3|95
1735927500000|2025-01-03 18:05:00|7142.3|7136.3|7142.3|7136.3|7143.3|7137.3|7141.3|7135.3|41
1735927800000|2025-01-03 18:10:00|7143.3|7137.3|7145.3|7139.3|7145.3|7139.3|7142.3|7136.3|38
1735928100000|2025-01-03 18:15:00|7143.3|7137.3|7142.3|7136.3|7143.3|7137.3|7141.3|7135.3|18
1735928400000|2025-01-03 18:20:00|7143.3|7137.3|7142.3|7136.3|7144.3|7138.3|7142.3|7136.3|26
1735928700000|2025-01-03 18:25:00|7141.3|7135.3|7147.3|7141.3|7147.3|7141.3|7141.3|7135.3|42
1735929000000|2025-01-03 18:30:00|7146.3|7140.3|7143.3|7137.3|7148.3|7142.3|7143.3|7137.3|61
1735929300000|2025-01-03 18:35:00|7142.3|7136.3|7142.3|7136.3|7143.3|7137.3|7141.3|7135.3|37
1735929600000|2025-01-03 18:40:00|7144.3|7138.3|7142.3|7136.3|7144.3|7138.3|7141.3|7135.3|55
1735929900000|2025-01-03 18:45:00|7141.3|7135.3|7141.3|7135.3|7142.3|7136.3|7140.3|7134.3|46
1735930200000|2025-01-03 18:50:00|7142.3|7136.3|7141.3|7135.3|7142.3|7136.3|7139.3|7133.3|54
1735930500000|2025-01-03 18:55:00|7142.3|7136.3|7153.4|7135.4|7153.4|7144.3|7142.3|7135.4|158
1735930800000|2025-01-03 19:00:00|7153.2|7135.2|7154|7136|7154.1|7136.1|7153|7135|0
1735931100000|2025-01-03 19:05:00|7153.9|7135.9|7154.5|7136.5|7154.6|7136.6|7153.7|7135.7|0
1735931400000|2025-01-03 19:10:00|7154.6|7136.6|7156.4|7138.4|7157.9|7139.9|7154.4|7136.4|0
1735931700000|2025-01-03 19:15:00|7156.3|7138.3|7157.7|7139.7|7157.8|7139.8|7156.2|7138.2|0
1735932000000|2025-01-03 19:20:00|7157.8|7139.8|7157.9|7139.9|7158.6|7140.6|7157.6|7139.6|0
1735932300000|2025-01-03 19:25:00|7157.8|7139.8|7158.3|7140.3|7158.3|7140.3|7157.6|7139.6|0
1735932600000|2025-01-03 19:30:00|7158.2|7140.2|7160.5|7142.5|7161.4|7143.4|7158.1|7140.1|0
1735932900000|2025-01-03 19:35:00|7160.4|7142.4|7162.6|7144.6|7162.7|7144.7|7160.4|7142.4|0
1735933200000|2025-01-03 19:40:00|7160.8|7142.8|7162.1|7144.1|7162.6|7144.6|7160.5|7142.5|0
1735933500000|2025-01-03 19:45:00|7162|7144|7162.1|7144.1|7162.5|7144.5|7161.8|7143.8|0
1735933800000|2025-01-03 19:50:00|7163|7145|7161.6|7143.6|7163.8|7145.8|7161.2|7143.2|0
1735934100000|2025-01-03 19:55:00|7161.7|7143.7|7161.5|7143.5|7161.8|7143.8|7161.3|7143.3|0
1735934400000|2025-01-03 20:00:00|7161.3|7143.3|7158.7|7140.7|7161.3|7143.3|7157|7139|0
1735934700000|2025-01-03 20:05:00|7158.6|7140.6|7159.1|7141.1|7159.4|7141.4|7157.5|7139.5|0
1735935000000|2025-01-03 20:10:00|7159|7141|7161|7143|7161.1|7143.1|7159|7141|0
1735935300000|2025-01-03 20:15:00|7160.9|7142.9|7160.8|7142.8|7161.8|7143.8|7160.8|7142.8|0
1735935600000|2025-01-03 20:20:00|7161.7|7143.7|7162.4|7144.4|7162.6|7144.6|7160.5|7142.5|0
1735935900000|2025-01-03 20:25:00|7162.5|7144.5|7161.9|7143.9|7162.6|7144.6|7160.6|7142.6|0
1735936200000|2025-01-03 20:30:00|7161.7|7143.7|7162.4|7144.4|7162.5|7144.5|7160.9|7142.9|0
1735936500000|2025-01-03 20:35:00|7162.5|7144.5|7164.2|7146.2|7164.7|7146.7|7162.2|7144.2|0
1735936800000|2025-01-03 20:40:00|7164.1|7146.1|7160.4|7142.4|7164.4|7146.4|7160.3|7142.3|0
1735937100000|2025-01-03 20:45:00|7160.3|7142.3|7158.1|7140.1|7161.3|7143.3|7157.6|7139.6|0
1735937400000|2025-01-03 20:50:00|7157.8|7139.8|7158.1|7140.1|7158.8|7140.8|7155|7137|0
1735937700000|2025-01-03 20:55:00|7158.3|7140.3|7161.9|7143.9|7167.6|7149.6|7158.1|7140.1|0
1735938000000|2025-01-03 21:00:00|7161.7|7143.7|7159.7|7141.7|7161.7|7143.7|7158.5|7140.5|0
1735938300000|2025-01-03 21:05:00|7159.8|7141.8|7160.6|7142.6|7161|7143|7159.1|7141.1|0
1735938600000|2025-01-03 21:10:00|7160.7|7142.7|7159.3|7141.3|7160.8|7142.8|7159.1|7141.1|0
1735938900000|2025-01-03 21:15:00|7158.7|7140.7|7157.4|7139.4|7159.7|7141.7|7157.4|7139.4|0
1735939200000|2025-01-03 21:20:00|7157.6|7139.6|7158.3|7140.3|7158.5|7140.5|7157.4|7139.4|0
1735939500000|2025-01-03 21:25:00|7158.1|7140.1|7158.3|7140.3|7158.7|7140.7|7157.9|7139.9|0
1735939800000|2025-01-03 21:30:00|7158.2|7140.2|7158.7|7140.7|7158.7|7140.7|7157.4|7139.4|0
1735940100000|2025-01-03 21:35:00|7158.9|7140.9|7158.9|7140.9|7159.3|7141.3|7158.3|7140.3|0
1735940400000|2025-01-03 21:40:00|7158.7|7140.7|7158.7|7140.7|7159.1|7141.1|7158.3|7140.3|0
1735940700000|2025-01-03 21:45:00|7158.5|7140.5|7158.3|7140.3|7158.5|7140.5|7157|7139|0
1735941000000|2025-01-03 21:50:00|7158.1|7140.1|7158.1|7140.1|7158.7|7140.7|7157.9|7139.9|0
1735941300000|2025-01-03 21:55:00|7158.2|7140.2|7158.8|7140.8|7159|7141|7157.9|7139.9|0
1736118000000|2025-01-05 23:00:00|7163|7145|7163.6|7145.6|7164.5|7146.5|7162|7144|0
1736118300000|2025-01-05 23:05:00|7163.7|7145.7|7162.6|7144.6|7164.2|7146.2|7161.7|7143.7|0
1736118600000|2025-01-05 23:10:00|7162.5|7144.5|7166|7148|7166.3|7148.3|7162.4|7144.4|0
1736118900000|2025-01-05 23:15:00|7165.8|7147.8|7163.9|7145.9|7166.5|7148.5|7163.8|7145.8|0
1736119200000|2025-01-05 23:20:00|7164.1|7146.1|7163.7|7145.7|7164.5|7146.5|7163.3|7145.3|0
1736119500000|2025-01-05 23:25:00|7163.8|7145.8|7163.4|7145.4|7164.7|7146.7|7163.4|7145.4|0
1736119800000|2025-01-05 23:30:00|7163.5|7145.5|7160.4|7142.4|7164.2|7146.2|7160.4|7142.4|0
1736120100000|2025-01-05 23:35:00|7160.5|7142.5|7162.6|7144.6|7162.7|7144.7|7160.4|7142.4|0
1736120400000|2025-01-05 23:40:00|7162.7|7144.7|7163.9|7145.9|7165|7147|7162.5|7144.5|0
1736120700000|2025-01-05 23:45:00|7164|7146|7164.4|7146.4|7165.2|7147.2|7163.3|7145.3|0
1736121000000|2025-01-05 23:50:00|7164.6|7146.6|7164.2|7146.2|7165.1|7147.1|7164.2|7146.2|0
1736121300000|2025-01-05 23:55:00|7164|7146|7164.4|7146.4|7164.5|7146.5|7163.2|7145.2|0
1736121600000|2025-01-06 00:00:00|7165|7147|7165.2|7147.2|7166.1|7148.1|7164.6|7146.6|0
1736121900000|2025-01-06 00:05:00|7165.3|7147.3|7165.7|7147.7|7166.4|7148.4|7165.2|7147.2|0
1736122200000|2025-01-06 00:10:00|7165.8|7147.8|7162.5|7144.5|7165.9|7147.9|7161.9|7143.9|0
1736122500000|2025-01-06 00:15:00|7162.6|7144.6|7161.3|7143.3|7162.9|7144.9|7160.8|7142.8|0
1736122800000|2025-01-06 00:20:00|7161.1|7143.1|7161.6|7143.6|7161.7|7143.7|7159.9|7141.9|0
1736123100000|2025-01-06 00:25:00|7161.5|7143.5|7161.3|7143.3|7161.6|7143.6|7160.3|7142.3|0
1736123400000|2025-01-06 00:30:00|7161.2|7143.2|7159.8|7141.8|7161.7|7143.7|7159|7141|0
1736123700000|2025-01-06 00:35:00|7159.7|7141.7|7158.4|7140.4|7159.8|7141.8|7158.2|7140.2|0
1736124000000|2025-01-06 00:40:00|7158.3|7140.3|7157.7|7139.7|7159.1|7141.1|7157.4|7139.4|0
1736124300000|2025-01-06 00:45:00|7157.6|7139.6|7169.3|7151.3|7169.6|7151.6|7157.6|7139.6|0
1736124600000|2025-01-06 00:50:00|7169.4|7151.4|7170.3|7152.3|7170.8|7152.8|7169.2|7151.2|0
1736124900000|2025-01-06 00:55:00|7170.2|7152.2|7170.3|7152.3|7170.7|7152.7|7169|7151|0
1736125200000|2025-01-06 01:00:00|7170.2|7152.2|7170.6|7152.6|7170.7|7152.7|7169.2|7151.2|0
1736125500000|2025-01-06 01:05:00|7170.5|7152.5|7173.8|7155.8|7174|7156|7168.6|7150.6|0
1736125800000|2025-01-06 01:10:00|7173.7|7155.7|7174.8|7156.8|7176|7158|7173.7|7155.7|0
1736126100000|2025-01-06 01:15:00|7175.2|7157.2|7173.6|7167.6|7183.6|7177.6|7152.6|7146.6|2681
1736126400000|2025-01-06 01:20:00|7172.6|7166.6|7170.6|7164.6|7178.6|7172.6|7169.6|7163.6|1113
1736126700000|2025-01-06 01:25:00|7169.6|7163.6|7162.6|7156.6|7170.6|7164.6|7157.6|7151.6|664
1736127000000|2025-01-06 01:30:00|7161.6|7155.6|7141.6|7135.6|7170.6|7164.6|7133.6|7127.6|3753
1736127300000|2025-01-06 01:35:00|7140.6|7134.6|7120.6|7114.6|7147.6|7141.6|7112.6|7106.6|2673
1736127600000|2025-01-06 01:40:00|7119.6|7113.6|7101.6|7095.6|7126.6|7120.6|7095.6|7089.6|2575
1736127900000|2025-01-06 01:45:00|7110.6|7104.6|7122.6|7116.6|7133.6|7127.6|7102.6|7096.6|2240
1736128200000|2025-01-06 01:50:00|7123.6|7117.6|7116.6|7110.6|7135.6|7129.6|7116.6|7110.6|1385
1736128500000|2025-01-06 01:55:00|7115.6|7109.6|7103.6|7097.6|7124.6|7118.6|7103.6|7097.6|868
1736128800000|2025-01-06 02:00:00|7102.6|7096.6|7104.6|7098.6|7111.6|7105.6|7092.6|7086.6|1259
1736129100000|2025-01-06 02:05:00|7103.6|7097.6|7135.6|7129.6|7138.6|7132.6|7102.6|7096.6|1262
1736129400000|2025-01-06 02:10:00|7134.6|7128.6|7151.6|7145.6|7156.6|7150.6|7134.6|7128.6|1857
1736129700000|2025-01-06 02:15:00|7150.6|7144.6|7153.6|7147.6|7171.6|7165.6|7147.6|7141.6|2430
1736130000000|2025-01-06 02:20:00|7154.6|7148.6|7153.6|7147.6|7158.6|7152.6|7143.6|7137.6|2786
1736130300000|2025-01-06 02:25:00|7154.6|7148.6|7140.6|7134.6|7159.6|7153.6|7139.6|7133.6|804
1736130600000|2025-01-06 02:30:00|7141.6|7135.6|7150.6|7144.6|7156.6|7150.6|7137.6|7131.6|650
1736130900000|2025-01-06 02:35:00|7149.6|7143.6|7150.6|7144.6|7160.6|7154.6|7143.6|7137.6|823
1736131200000|2025-01-06 02:40:00|7149.6|7143.6|7144.6|7138.6|7157.6|7151.6|7143.6|7137.6|588
1736131500000|2025-01-06 02:45:00|7143.6|7137.6|7154.6|7148.6|7155.6|7149.6|7141.6|7135.6|572
1736131800000|2025-01-06 02:50:00|7153.6|7147.6|7149.6|7143.6|7154.6|7148.6|7145.6|7139.6|615
1736132100000|2025-01-06 02:55:00|7150.6|7144.6|7154.6|7148.6|7156.6|7150.6|7144.6|7138.6|386
1736132400000|2025-01-06 03:00:00|7152.6|7146.6|7158.6|7152.6|7162.6|7156.6|7150.6|7144.6|695
1736132700000|2025-01-06 03:05:00|7159.6|7153.6|7148.6|7142.6|7164.6|7158.6|7146.6|7140.6|772
1736133000000|2025-01-06 03:10:00|7147.6|7141.6|7159.6|7153.6|7165.6|7159.6|7143.6|7137.6|733
1736133300000|2025-01-06 03:15:00|7158.6|7152.6|7132.6|7126.6|7159.6|7153.6|7132.6|7126.6|1099
1736133600000|2025-01-06 03:20:00|7131.6|7125.6|7138.6|7132.6|7143.6|7137.6|7129.6|7123.6|645
1736133900000|2025-01-06 03:25:00|7137.6|7131.6|7136.6|7130.6|7141.6|7135.6|7133.6|7127.6|326
1736134200000|2025-01-06 03:30:00|7134.6|7128.6|7131.6|7125.6|7138.6|7132.6|7131.6|7125.6|333
1736134500000|2025-01-06 03:35:00|7132.6|7126.6|7130.6|7124.6|7133.6|7127.6|7124.6|7118.6|429
1736134800000|2025-01-06 03:40:00|7129.6|7123.6|7127.6|7121.6|7131.6|7125.6|7124.6|7118.6|454
1736135100000|2025-01-06 03:45:00|7126.6|7120.6|7121.6|7115.6|7126.6|7120.6|7119.6|7113.6|468
1736135400000|2025-01-06 03:50:00|7120.6|7114.6|7125.6|7119.6|7125.6|7119.6|7120.6|7114.6|244
1736135700000|2025-01-06 03:55:00|7124.6|7118.6|7124.6|7118.6|7126.6|7120.6|7122.6|7116.6|228
1736136000000|2025-01-06 04:00:00|7128.9|7110.9|7128.8|7110.8|7129.4|7111.4|7128.8|7110.8|1
1736136300000|2025-01-06 04:05:00|7128.9|7110.9|7129.5|7111.5|7129.5|7111.5|7128.8|7110.8|0
1736136600000|2025-01-06 04:10:00|7129.4|7111.4|7129.4|7111.4|7129.6|7111.6|7129.3|7111.3|0
1736136900000|2025-01-06 04:15:00|7129.3|7111.3|7129.7|7111.7|7129.9|7111.9|7128.6|7110.6|0
1736137200000|2025-01-06 04:20:00|7129.5|7111.5|7130.6|7112.6|7130.8|7112.8|7129.5|7111.5|0
1736137500000|2025-01-06 04:25:00|7130.8|7112.8|7131.4|7113.4|7131.5|7113.5|7130.7|7112.7|0
1736137800000|2025-01-06 04:30:00|7131.5|7113.5|7131.6|7113.6|7131.8|7113.8|7131.3|7113.3|0
1736138100000|2025-01-06 04:35:00|7131.5|7113.5|7132|7114|7132|7114|7131.2|7113.2|0
1736138400000|2025-01-06 04:40:00|7131.8|7113.8|7131.7|7113.7|7131.9|7113.9|7131.2|7113.2|0
1736138700000|2025-01-06 04:45:00|7131.5|7113.5|7131.4|7113.4|7131.8|7113.8|7131.4|7113.4|0
1736139000000|2025-01-06 04:50:00|7131.2|7113.2|7131.1|7113.1|7131.4|7113.4|7130.7|7112.7|0
1736139300000|2025-01-06 04:55:00|7131.2|7113.2|7131.7|7113.7|7131.7|7113.7|7131.1|7113.1|2
1736139600000|2025-01-06 05:00:00|7120.6|7114.6|7116.6|7110.6|7121.6|7115.6|7111.6|7105.6|1292
1736139900000|2025-01-06 05:05:00|7115.6|7109.6|7126.6|7120.6|7129.6|7123.6|7115.6|7109.6|602
1736140200000|2025-01-06 05:10:00|7124.6|7118.6|7114.6|7108.6|7125.6|7119.6|7113.6|7107.6|372
1736140500000|2025-01-06 05:15:00|7113.6|7107.6|7113.6|7107.6|7119.6|7113.6|7112.6|7106.6|245
1736140800000|2025-01-06 05:20:00|7114.6|7108.6|7108.6|7102.6|7114.6|7108.6|7106.6|7100.6|587
1736141100000|2025-01-06 05:25:00|7109.6|7103.6|7108.6|7102.6|7112.6|7106.6|7103.6|7097.6|675
1736141400000|2025-01-06 05:30:00|7107.6|7101.6|7112.6|7106.6|7112.6|7106.6|7106.6|7100.6|449
1736141700000|2025-01-06 05:35:00|7111.6|7105.6|7104.6|7098.6|7111.6|7105.6|7103.6|7097.6|314
1736142000000|2025-01-06 05:40:00|7105.6|7099.6|7099.6|7093.6|7110.6|7104.6|7099.6|7093.6|413
1736142300000|2025-01-06 05:45:00|7100.6|7094.6|7099.6|7093.6|7102.6|7096.6|7093.6|7087.6|700
1736142600000|2025-01-06 05:50:00|7097.6|7091.6|7102.6|7096.6|7105.6|7099.6|7092.6|7086.6|603
1736142900000|2025-01-06 05:55:00|7103.6|7097.6|7102.6|7096.6|7104.6|7098.6|7099.6|7093.6|322
1736143200000|2025-01-06 06:00:00|7101.6|7095.6|7109.6|7103.6|7114.6|7108.6|7101.6|7095.6|851
1736143500000|2025-01-06 06:05:00|7110.6|7104.6|7108.6|7102.6|7120.6|7114.6|7107.6|7101.6|514
1736143800000|2025-01-06 06:10:00|7107.6|7101.6|7099.6|7093.6|7107.6|7101.6|7099.6|7093.6|432
1736144100000|2025-01-06 06:15:00|7100.6|7094.6|7108.6|7102.6|7108.6|7102.6|7099.6|7093.6|308
1736144400000|2025-01-06 06:20:00|7107.6|7101.6|7106.6|7100.6|7107.6|7101.6|7099.6|7093.6|361
1736144700000|2025-01-06 06:25:00|7105.6|7099.6|7105.6|7099.6|7107.6|7101.6|7101.6|7095.6|193
1736145000000|2025-01-06 06:30:00|7104.6|7098.6|7099.6|7093.6|7108.6|7102.6|7095.6|7089.6|358
1736145300000|2025-01-06 06:35:00|7098.6|7092.6|7105.6|7099.6|7108.6|7102.6|7098.6|7092.6|451
1736145600000|2025-01-06 06:40:00|7106.6|7100.6|7111.6|7105.6|7114.6|7108.6|7105.6|7099.6|535
1736145900000|2025-01-06 06:45:00|7109.6|7103.6|7104.6|7098.6|7112.6|7106.6|7103.6|7097.6|744
1736146200000|2025-01-06 06:50:00|7103.6|7097.6|7097.6|7091.6|7105.6|7099.6|7097.6|7091.6|560
1736146500000|2025-01-06 06:55:00|7098.6|7092.6|7103.6|7097.6|7104.6|7098.6|7096.6|7090.6|528
1736146800000|2025-01-06 07:00:00|7102.6|7096.6|7111.6|7105.6|7113.6|7107.6|7102.6|7096.6|698
1736147100000|2025-01-06 07:05:00|7112.6|7106.6|7116.6|7110.6|7117.6|7111.6|7111.6|7105.6|660
1736147400000|2025-01-06 07:10:00|7117.6|7111.6|7118.6|7112.6|7121.6|7115.6|7117.6|7111.6|516
1736147700000|2025-01-06 07:15:00|7119.6|7113.6|7114.6|7108.6|7123.6|7117.6|7113.6|7107.6|661
1736148000000|2025-01-06 07:20:00|7113.6|7107.6|7110.6|7104.6|7114.6|7108.6|7110.6|7104.6|545
1736148300000|2025-01-06 07:25:00|7109.6|7103.6|7109.6|7103.6|7110.6|7104.6|7106.6|7100.6|316
1736148600000|2025-01-06 07:30:00|7110.6|7104.6|7110.6|7104.6|7111.6|7105.6|7106.6|7100.6|576
1736148900000|2025-01-06 07:35:00|7109.6|7103.6|7108.6|7102.6|7111.6|7105.6|7106.6|7100.6|285
1736149200000|2025-01-06 07:40:00|7107.6|7101.6|7109.6|7103.6|7112.6|7106.6|7106.6|7100.6|365
1736149500000|2025-01-06 07:45:00|7110.6|7104.6|7112.6|7106.6|7114.6|7108.6|7108.6|7102.6|415
1736149800000|2025-01-06 07:50:00|7113.6|7107.6|7111.6|7105.6|7115.6|7109.6|7109.6|7103.6|481
1736150100000|2025-01-06 07:55:00|7112.6|7106.6|7113.6|7107.6|7115.6|7109.6|7109.6|7103.6|828
1736150400000|2025-01-06 08:00:00|7112.6|7106.6|7115.6|7109.6|7117.6|7111.6|7110.6|7104.6|815
1736150700000|2025-01-06 08:05:00|7116.6|7110.6|7116.6|7110.6|7121.6|7115.6|7114.6|7108.6|1182
1736151000000|2025-01-06 08:10:00|7117.6|7111.6|7126.6|7120.6|7130.6|7124.6|7117.6|7111.6|1152
1736151300000|2025-01-06 08:15:00|7125.6|7119.6|7113.6|7107.6|7126.6|7120.6|7112.6|7106.6|582
1736151600000|2025-01-06 08:20:00|7114.6|7108.6|7111.6|7105.6|7117.6|7111.6|7109.6|7103.6|414
1736151900000|2025-01-06 08:25:00|7112.6|7106.6|7120.6|7114.6|7120.6|7114.6|7109.6|7103.6|770
1736152200000|2025-01-06 08:30:00|7117.9|7099.9|7119.4|7101.4|7119.5|7101.5|7117.4|7099.4|307
1736152500000|2025-01-06 08:35:00|7119.5|7101.5|7119.6|7101.6|7120.1|7102.1|7118.7|7100.7|0
1736152800000|2025-01-06 08:40:00|7119.7|7101.7|7120.7|7102.7|7120.8|7102.8|7119.5|7101.5|0
1736153100000|2025-01-06 08:45:00|7120.8|7102.8|7123.3|7105.3|7124|7106|7120.5|7102.5|0
1736153400000|2025-01-06 08:50:00|7123.4|7105.4|7124.6|7106.6|7125.4|7107.4|7123.4|7105.4|0
1736153700000|2025-01-06 08:55:00|7124.5|7106.5|7124.9|7106.9|7125.4|7107.4|7124.5|7106.5|0
1736154000000|2025-01-06 09:00:00|7125.1|7107.1|7127.9|7109.9|7129.5|7111.5|7124.9|7106.9|0
1736154300000|2025-01-06 09:05:00|7127.8|7109.8|7128.1|7110.1|7128.2|7110.2|7126.6|7108.6|0
1736154600000|2025-01-06 09:10:00|7128.2|7110.2|7128.6|7110.6|7129.5|7111.5|7127.8|7109.8|0
1736154900000|2025-01-06 09:15:00|7122.6|7116.6|7128.6|7122.6|7130.6|7124.6|7121.6|7115.6|253
1736155200000|2025-01-06 09:20:00|7127.6|7121.6|7127.6|7121.6|7129.6|7123.6|7127.6|7121.6|133
1736155500000|2025-01-06 09:25:00|7126.6|7120.6|7126.6|7120.6|7126.6|7120.6|7123.6|7117.6|106
1736155800000|2025-01-06 09:30:00|7125.6|7119.6|7123.6|7117.6|7127.6|7121.6|7123.6|7117.6|68
1736156100000|2025-01-06 09:35:00|7122.6|7116.6|7126.6|7120.6|7126.6|7120.6|7121.6|7115.6|105
1736156400000|2025-01-06 09:40:00|7125.6|7119.6|7122.6|7116.6|7125.6|7119.6|7121.6|7115.6|55
1736156700000|2025-01-06 09:45:00|7121.6|7115.6|7125.6|7119.6|7125.6|7119.6|7121.6|7115.6|53
1736157000000|2025-01-06 09:50:00|7126.6|7120.6|7127.6|7121.6|7130.6|7124.6|7126.6|7120.6|89
1736157300000|2025-01-06 09:55:00|7126.6|7120.6|7127.6|7121.6|7127.6|7121.6|7126.6|7120.6|8
1736157600000|2025-01-06 10:00:00|7128.1|7122.1|7122.6|7116.6|7128.6|7122.6|7121.6|7115.6|43
1736157900000|2025-01-06 10:05:00|7123.1|7117.1|7122.6|7116.6|7124.1|7118.1|7121.6|7115.6|3
1736158200000|2025-01-06 10:10:00|7123.1|7117.1|7120.1|7114.1|7123.1|7117.1|7120.1|7114.1|17
1736158500000|2025-01-06 10:15:00|7120.6|7114.6|7122.6|7116.6|7123.1|7117.1|7120.1|7114.1|26
1736158800000|2025-01-06 10:20:00|7123.1|7117.1|7121.6|7115.6|7123.1|7117.1|7121.1|7115.1|9
1736159100000|2025-01-06 10:25:00|7122.1|7116.1|7119.1|7113.1|7122.1|7116.1|7119.1|7113.1|55
1736159400000|2025-01-06 10:30:00|7118.6|7112.6|7115.6|7109.6|7119.1|7113.1|7115.1|7109.1|206
1736159700000|2025-01-06 10:35:00|7116.1|7110.1|7118.1|7112.1|7119.1|7113.1|7116.1|7110.1|49
1736160000000|2025-01-06 10:40:00|7118.6|7112.6|7115.6|7109.6|7119.1|7113.1|7115.1|7109.1|70
1736160300000|2025-01-06 10:45:00|7116.1|7110.1|7114.1|7108.1|7116.1|7110.1|7113.1|7107.1|57
1736160600000|2025-01-06 10:50:00|7115.1|7109.1|7113.1|7107.1|7116.1|7110.1|7112.6|7106.6|45
1736160900000|2025-01-06 10:55:00|7112.6|7106.6|7111.1|7105.1|7113.1|7107.1|7110.1|7104.1|44
1736161200000|2025-01-06 11:00:00|7110.6|7104.6|7111.6|7105.6|7112.1|7106.1|7106.1|7100.1|213
1736161500000|2025-01-06 11:05:00|7112.1|7106.1|7121.6|7115.6|7122.1|7116.1|7112.1|7106.1|74
1736161800000|2025-01-06 11:10:00|7122.1|7116.1|7138.6|7132.6|7141.1|7135.1|7121.6|7115.6|402
1736162100000|2025-01-06 11:15:00|7139.1|7133.1|7162.1|7156.1|7162.1|7156.1|7139.1|7133.1|520
1736162400000|2025-01-06 11:20:00|7163.1|7157.1|7196.6|7190.6|7196.6|7190.6|7159.1|7153.1|691
1736162700000|2025-01-06 11:25:00|7197.1|7191.1|7220.6|7214.6|7231.1|7225.1|7189.1|7183.1|975
1736163000000|2025-01-06 11:30:00|7221.1|7215.1|7234.6|7228.6|7251.1|7245.1|7219.1|7213.1|918
1736163300000|2025-01-06 11:35:00|7234.1|7228.1|7256.1|7250.1|7259.6|7253.6|7224.6|7218.6|655
1736163600000|2025-01-06 11:40:00|7255.6|7249.6|7249.6|7243.6|7275.1|7269.1|7249.6|7243.6|888
1736163900000|2025-01-06 11:45:00|7249.1|7243.1|7248.6|7242.6|7260.1|7254.1|7239.6|7233.6|621
1736164200000|2025-01-06 11:50:00|7249.1|7243.1|7254.6|7248.6|7254.6|7248.6|7242.6|7236.6|346
1736164500000|2025-01-06 11:55:00|7254.1|7248.1|7250.1|7244.1|7255.6|7249.6|7244.6|7238.6|279
1736164800000|2025-01-06 12:00:00|7249.6|7243.6|7245.1|7239.1|7252.1|7246.1|7243.6|7237.6|461
1736165100000|2025-01-06 12:05:00|7245.6|7239.6|7250.6|7244.6|7253.1|7247.1|7245.6|7239.6|211
1736165400000|2025-01-06 12:10:00|7252.1|7246.1|7249.6|7243.6|7253.6|7247.6|7247.6|7241.6|384
1736165700000|2025-01-06 12:15:00|7250.1|7244.1|7250.6|7244.6|7260.6|7254.6|7250.1|7244.1|492
1736166000000|2025-01-06 12:20:00|7250.1|7244.1|7270.1|7264.1|7270.1|7264.1|7246.1|7240.1|393
1736166300000|2025-01-06 12:25:00|7269.1|7263.1|7254.6|7248.6|7271.1|7265.1|7254.6|7248.6|399
1736166600000|2025-01-06 12:30:00|7255.1|7249.1|7252.1|7246.1|7256.1|7250.1|7250.6|7244.6|328
1736166900000|2025-01-06 12:35:00|7253.1|7247.1|7270.1|7264.1|7270.1|7264.1|7253.1|7247.1|478
1736167200000|2025-01-06 12:40:00|7269.1|7263.1|7268.1|7262.1|7270.1|7264.1|7260.1|7254.1|291
1736167500000|2025-01-06 12:45:00|7269.1|7263.1|7276.1|7270.1|7281.1|7275.1|7265.6|7259.6|480
1736167800000|2025-01-06 12:50:00|7276.6|7270.6|7260.1|7254.1|7276.6|7270.6|7256.1|7250.1|319
1736168100000|2025-01-06 12:55:00|7261.1|7255.1|7269.6|7263.6|7274.6|7268.6|7261.1|7255.1|197
1736168400000|2025-01-06 13:00:00|7270.1|7264.1|7281.1|7275.1|7283.1|7277.1|7269.6|7263.6|485
1736168700000|2025-01-06 13:05:00|7281.6|7275.6|7286.1|7280.1|7289.1|7283.1|7277.6|7271.6|370
1736169000000|2025-01-06 13:10:00|7285.6|7279.6|7271.1|7265.1|7286.1|7280.1|7271.1|7265.1|352
1736169300000|2025-01-06 13:15:00|7270.6|7264.6|7280.6|7274.6|7281.1|7275.1|7270.6|7264.6|220
1736169600000|2025-01-06 13:20:00|7281.1|7275.1|7284.6|7278.6|7287.1|7281.1|7279.6|7273.6|177
1736169900000|2025-01-06 13:25:00|7285.1|7279.1|7290.1|7284.1|7294.1|7288.1|7282.1|7276.1|224
1736170200000|2025-01-06 13:30:00|7290.6|7284.6|7283.1|7277.1|7291.6|7285.6|7283.1|7277.1|175
1736170500000|2025-01-06 13:35:00|7282.6|7276.6|7285.1|7279.1|7285.6|7279.6|7276.6|7270.6|194
1736170800000|2025-01-06 13:40:00|7286.1|7280.1|7278.1|7272.1|7286.6|7280.6|7277.1|7271.1|272
1736171100000|2025-01-06 13:45:00|7278.6|7272.6|7276.1|7270.1|7282.6|7276.6|7275.1|7269.1|103
1736171400000|2025-01-06 13:50:00|7275.6|7269.6|7277.6|7271.6|7278.1|7272.1|7271.1|7265.1|72
1736171700000|2025-01-06 13:55:00|7277.1|7271.1|7282.1|7276.1|7285.6|7279.6|7271.6|7265.6|328
1736172000000|2025-01-06 14:00:00|7283.1|7277.1|7289.6|7283.6|7296.6|7290.6|7282.1|7276.1|247
1736172300000|2025-01-06 14:05:00|7290.1|7284.1|7286.1|7280.1|7296.6|7290.6|7284.6|7278.6|150
1736172600000|2025-01-06 14:10:00|7286.6|7280.6|7284.1|7278.1|7289.1|7283.1|7283.6|7277.6|59
1736172900000|2025-01-06 14:15:00|7284.6|7278.6|7164.6|7158.6|7284.6|7278.6|7164.1|7158.1|3917
1736173200000|2025-01-06 14:20:00|7162.6|7156.6|7169.1|7163.1|7182.1|7176.1|7162.6|7156.6|641
1736173500000|2025-01-06 14:25:00|7169.6|7163.6|7193.6|7187.6|7197.6|7191.6|7169.6|7163.6|439
1736173800000|2025-01-06 14:30:00|7194.1|7188.1|7191.1|7185.1|7209.1|7203.1|7187.6|7181.6|1445
1736174100000|2025-01-06 14:35:00|7191.6|7185.6|7196.1|7190.1|7201.1|7195.1|7187.1|7181.1|339
1736174400000|2025-01-06 14:40:00|7196.6|7190.6|7187.1|7181.1|7196.6|7190.6|7183.1|7177.1|587
1736174700000|2025-01-06 14:45:00|7187.6|7181.6|7201.6|7195.6|7203.1|7197.1|7187.6|7181.6|319
1736175000000|2025-01-06 14:50:00|7200.6|7194.6|7207.1|7201.1|7208.1|7202.1|7197.1|7191.1|381
1736175300000|2025-01-06 14:55:00|7207.6|7201.6|7208.1|7202.1|7211.6|7205.6|7204.6|7198.6|395
1736175600000|2025-01-06 15:00:00|7208.6|7202.6|7206.6|7200.6|7210.6|7204.6|7202.6|7196.6|479
1736175900000|2025-01-06 15:05:00|7206.1|7200.1|7213.6|7207.6|7215.1|7209.1|7206.1|7200.1|371
1736176200000|2025-01-06 15:10:00|7213.1|7207.1|7218.6|7212.6|7221.1|7215.1|7211.1|7205.1|288
1736176500000|2025-01-06 15:15:00|7218.1|7212.1|7214.1|7208.1|7218.6|7212.6|7207.6|7201.6|224
1736176800000|2025-01-06 15:20:00|7213.6|7207.6|7212.1|7206.1|7216.1|7210.1|7208.1|7202.1|179
1736177100000|2025-01-06 15:25:00|7212.6|7206.6|7209.6|7203.6|7213.6|7207.6|7203.6|7197.6|428
1736177400000|2025-01-06 15:30:00|7209.1|7203.1|7176.6|7170.6|7211.6|7205.6|7173.6|7167.6|846
1736177700000|2025-01-06 15:35:00|7176.1|7170.1|7148.6|7142.6|7178.6|7172.6|7142.1|7136.1|1333
1736178000000|2025-01-06 15:40:00|7149.1|7143.1|7142.6|7136.6|7160.6|7154.6|7139.6|7133.6|609
1736178300000|2025-01-06 15:45:00|7141.1|7135.1|7126.1|7120.1|7143.6|7137.6|7125.1|7119.1|884
1736178600000|2025-01-06 15:50:00|7126.6|7120.6|7136.6|7130.6|7140.1|7134.1|7123.6|7117.6|654
1736178900000|2025-01-06 15:55:00|7138.1|7132.1|7148.6|7142.6|7151.1|7145.1|7137.1|7131.1|226
1736179200000|2025-01-06 16:00:00|7149.6|7143.6|7159.6|7153.6|7162.6|7156.6|7148.6|7142.6|350
1736179500000|2025-01-06 16:05:00|7158.6|7152.6|7155.6|7149.6|7160.6|7154.6|7152.6|7146.6|170
1736179800000|2025-01-06 16:10:00|7156.6|7150.6|7143.6|7137.6|7158.6|7152.6|7143.6|7137.6|207
1736180100000|2025-01-06 16:15:00|7142.6|7136.6|7130.6|7124.6|7144.6|7138.6|7128.6|7122.6|275
1736180400000|2025-01-06 16:20:00|7131.6|7125.6|7128.6|7122.6|7133.6|7127.6|7122.6|7116.6|413
1736180700000|2025-01-06 16:25:00|7129.6|7123.6|7136.6|7130.6|7140.6|7134.6|7127.6|7121.6|351
1736181000000|2025-01-06 16:30:00|7137.6|7131.6|7133.6|7127.6|7139.6|7133.6|7132.6|7126.6|381
1736181300000|2025-01-06 16:35:00|7132.6|7126.6|7133.6|7127.6|7135.6|7129.6|7130.6|7124.6|175
1736181600000|2025-01-06 16:40:00|7132.6|7126.6|7129.6|7123.6|7134.6|7128.6|7127.6|7121.6|148
1736181900000|2025-01-06 16:45:00|7128.6|7122.6|7128.6|7122.6|7130.6|7124.6|7125.6|7119.6|125
1736182200000|2025-01-06 16:50:00|7127.6|7121.6|7129.6|7123.6|7131.6|7125.6|7122.6|7116.6|184
1736182500000|2025-01-06 16:55:00|7130.6|7124.6|7135.6|7129.6|7136.6|7130.6|7130.6|7124.6|89
1736182800000|2025-01-06 17:00:00|7133.6|7127.6|7129.6|7123.6|7133.6|7127.6|7122.6|7116.6|253
1736183100000|2025-01-06 17:05:00|7128.6|7122.6|7126.6|7120.6|7129.6|7123.6|7125.6|7119.6|153
1736183400000|2025-01-06 17:10:00|7125.6|7119.6|7115.6|7109.6|7126.6|7120.6|7114.6|7108.6|359
1736183700000|2025-01-06 17:15:00|7116.6|7110.6|7116.6|7110.6|7117.6|7111.6|7113.6|7107.6|147
1736184000000|2025-01-06 17:20:00|7117.6|7111.6|7113.6|7107.6|7118.6|7112.6|7111.6|7105.6|201
1736184300000|2025-01-06 17:25:00|7112.6|7106.6|7105.6|7099.6|7113.6|7107.6|7103.6|7097.6|333
1736184600000|2025-01-06 17:30:00|7104.6|7098.6|7103.6|7097.6|7106.6|7100.6|7100.6|7094.6|195
1736184900000|2025-01-06 17:35:00|7102.6|7096.6|7091.6|7085.6|7102.6|7096.6|7089.6|7083.6|299
1736185200000|2025-01-06 17:40:00|7092.6|7086.6|7079.6|7073.6|7092.6|7086.6|7079.6|7073.6|237
1736185500000|2025-01-06 17:45:00|7078.6|7072.6|7081.6|7075.6|7088.6|7082.6|7077.6|7071.6|268
1736185800000|2025-01-06 17:50:00|7082.6|7076.6|7081.6|7075.6|7083.6|7077.6|7079.6|7073.6|151
1736186100000|2025-01-06 17:55:00|7080.6|7074.6|7082.6|7076.6|7084.6|7078.6|7078.6|7072.6|150
1736186400000|2025-01-06 18:00:00|7083.6|7077.6|7078.6|7072.6|7085.6|7079.6|7072.6|7066.6|259
1736186700000|2025-01-06 18:05:00|7077.6|7071.6|7072.6|7066.6|7085.6|7079.6|7071.6|7065.6|262
1736187000000|2025-01-06 18:10:00|7073.6|7067.6|7071.6|7065.6|7075.6|7069.6|7069.6|7063.6|146
1736187300000|2025-01-06 18:15:00|7072.6|7066.6|7070.6|7064.6|7074.6|7068.6|7069.6|7063.6|176
1736187600000|2025-01-06 18:20:00|7071.6|7065.6|7078.6|7072.6|7079.6|7073.6|7068.6|7062.6|241
1736187900000|2025-01-06 18:25:00|7077.6|7071.6|7087.6|7081.6|7089.6|7083.6|7077.6|7071.6|161
1736188200000|2025-01-06 18:30:00|7088.6|7082.6|7087.6|7081.6|7089.6|7083.6|7082.6|7076.6|99
1736188500000|2025-01-06 18:35:00|7086.6|7080.6|7092.6|7086.6|7092.6|7086.6|7086.6|7080.6|135
1736188800000|2025-01-06 18:40:00|7094.6|7088.6|7093.6|7087.6|7096.6|7090.6|7090.6|7084.6|161
1736189100000|2025-01-06 18:45:00|7094.6|7088.6|7091.6|7085.6|7094.6|7088.6|7089.6|7083.6|100
1736189400000|2025-01-06 18:50:00|7090.6|7084.6|7090.6|7084.6|7093.6|7087.6|7089.6|7083.6|71
1736189700000|2025-01-06 18:55:00|7089.6|7083.6|7089.2|7071.2|7092.6|7086.6|7087.6|7071.2|132
1736190000000|2025-01-06 19:00:00|7089.3|7071.3|7088.5|7070.5|7089.6|7071.6|7086.7|7068.7|0
1736190300000|2025-01-06 19:05:00|7088.6|7070.6|7098.1|7080.1|7098.4|7080.4|7088.6|7070.6|0
1736190600000|2025-01-06 19:10:00|7098|7080|7103.6|7085.6|7104.3|7086.3|7097.2|7079.2|0
1736190900000|2025-01-06 19:15:00|7103.5|7085.5|7102|7084|7103.6|7085.6|7102|7084|0
1736191200000|2025-01-06 19:20:00|7101.9|7083.9|7100.3|7082.3|7102.7|7084.7|7099.9|7081.9|0
1736191500000|2025-01-06 19:25:00|7100.2|7082.2|7098.1|7080.1|7101.3|7083.3|7098|7080|0
1736191800000|2025-01-06 19:30:00|7098.2|7080.2|7096.2|7078.2|7098.2|7080.2|7095|7077|0
1736192100000|2025-01-06 19:35:00|7096.3|7078.3|7097.7|7079.7|7097.9|7079.9|7094.7|7076.7|0
1736192400000|2025-01-06 19:40:00|7097.6|7079.6|7097.2|7079.2|7098.8|7080.8|7096.2|7078.2|0
1736192700000|2025-01-06 19:45:00|7097.1|7079.1|7097.5|7079.5|7097.8|7079.8|7096.5|7078.5|0
1736193000000|2025-01-06 19:50:00|7097.6|7079.6|7095|7077|7097.6|7079.6|7094.5|7076.5|0
1736193300000|2025-01-06 19:55:00|7095.1|7077.1|7089.8|7071.8|7095.1|7077.1|7089.6|7071.6|0
1736193600000|2025-01-06 20:00:00|7089.7|7071.7|7092.9|7074.9|7093.7|7075.7|7087.4|7069.4|0
1736193900000|2025-01-06 20:05:00|7093|7075|7093.4|7075.4|7095.4|7077.4|7092.6|7074.6|0
1736194200000|2025-01-06 20:10:00|7093.3|7075.3|7092.4|7074.4|7093.8|7075.8|7092.2|7074.2|0
1736194500000|2025-01-06 20:15:00|7092.5|7074.5|7092.5|7074.5|7092.7|7074.7|7090.4|7072.4|0
1736194800000|2025-01-06 20:20:00|7092.4|7074.4|7093.9|7075.9|7094|7076|7091.1|7073.1|0
1736195100000|2025-01-06 20:25:00|7093.8|7075.8|7091.9|7073.9|7093.8|7075.8|7090.7|7072.7|0
1736195400000|2025-01-06 20:30:00|7091.8|7073.8|7090.1|7072.1|7092.4|7074.4|7089|7071|0
1736195700000|2025-01-06 20:35:00|7090|7072|7089.8|7071.8|7091.3|7073.3|7089.7|7071.7|0
1736196000000|2025-01-06 20:40:00|7089.7|7071.7|7092.1|7074.1|7092.2|7074.2|7088.7|7070.7|0
1736196300000|2025-01-06 20:45:00|7092.2|7074.2|7085.9|7067.9|7092.2|7074.2|7085.8|7067.8|0
1736196600000|2025-01-06 20:50:00|7085.6|7067.6|7087.5|7069.5|7095.1|7077.1|7085.6|7067.6|0
1736196900000|2025-01-06 20:55:00|7087.6|7069.6|7090.7|7072.7|7091.1|7073.1|7082.5|7064.5|0
1736197200000|2025-01-06 21:00:00|7090.5|7072.5|7092|7074|7093.9|7075.9|7090.4|7072.4|0
1736197500000|2025-01-06 21:05:00|7092.4|7074.4|7102.6|7084.6|7103.4|7085.4|7092.4|7074.4|0
1736197800000|2025-01-06 21:10:00|7102|7084|7102.4|7084.4|7102.7|7084.7|7100.7|7082.7|0
1736198100000|2025-01-06 21:15:00|7102.6|7084.6|7102|7084|7102.8|7084.8|7101.3|7083.3|0
1736198400000|2025-01-06 21:20:00|7102.1|7084.1|7101.8|7083.8|7102.2|7084.2|7101.3|7083.3|0
1736198700000|2025-01-06 21:25:00|7101.6|7083.6|7101.3|7083.3|7101.8|7083.8|7101.1|7083.1|0
1736199000000|2025-01-06 21:30:00|7101.4|7083.4|7102|7084|7102.4|7084.4|7101.3|7083.3|0
1736199300000|2025-01-06 21:35:00|7101.8|7083.8|7101.6|7083.6|7102.2|7084.2|7101.4|7083.4|0
1736199600000|2025-01-06 21:40:00|7101.4|7083.4|7101.7|7083.7|7101.7|7083.7|7101.4|7083.4|0
1736199900000|2025-01-06 21:45:00|7101.8|7083.8|7103.3|7085.3|7103.5|7085.5|7101.3|7083.3|0
1736200200000|2025-01-06 21:50:00|7103.5|7085.5|7103.5|7085.5|7103.7|7085.7|7103.3|7085.3|0
1736200500000|2025-01-06 21:55:00|7103.4|7085.4|7103.4|7085.4|7103.8|7085.8|7102.5|7084.5|0
1736200800000|2025-01-06 22:00:00|7103.3|7085.3|7102.8|7084.8|7103.3|7085.3|7102.8|7084.8|0
1736201100000|2025-01-06 22:05:00|7103|7085|7103|7085|7103.1|7085.1|7102.9|7084.9|0
1736201400000|2025-01-06 22:10:00|7103.1|7085.1|7103.2|7085.2|7103.2|7085.2|7103.1|7085.1|0
1736201700000|2025-01-06 22:15:00|7103.3|7085.3|7103.4|7085.4|7103.4|7085.4|7103.3|7085.3|0
1736202000000|2025-01-06 22:20:00|7103.3|7085.3|7103.1|7085.1|7103.3|7085.3|7102.9|7084.9|0
1736202300000|2025-01-06 22:25:00|7103|7085|7103|7085|7103.1|7085.1|7103|7085|0
1736202600000|2025-01-06 22:30:00|7103.1|7085.1|7103.2|7085.2|7103.2|7085.2|7102.9|7084.9|0
1736203200000|2025-01-06 22:40:00|7104.4|7086.4|7104.6|7086.6|7104.6|7086.6|7104.4|7086.4|0
1736203500000|2025-01-06 22:45:00|7104.5|7086.5|7104.5|7086.5|7104.5|7086.5|7104.5|7086.5|0
1736203800000|2025-01-06 22:50:00|7104.7|7086.7|7104.6|7086.6|7104.8|7086.8|7104.5|7086.5|0
1736204100000|2025-01-06 22:55:00|7104.5|7086.5|7104.7|7086.7|7104.9|7086.9|7104.4|7086.4|0
1736204400000|2025-01-06 23:00:00|7104.9|7086.9|7107.6|7089.6|7107.9|7089.9|7104.3|7086.3|0
1736204700000|2025-01-06 23:05:00|7107.5|7089.5|7106.2|7088.2|7107.6|7089.6|7105.8|7087.8|0
1736205000000|2025-01-06 23:10:00|7106.4|7088.4|7107.5|7089.5|7107.7|7089.7|7106.2|7088.2|0
1736205300000|2025-01-06 23:15:00|7107.3|7089.3|7106.3|7088.3|7107.5|7089.5|7106.3|7088.3|0
1736205600000|2025-01-06 23:20:00|7106.1|7088.1|7105.7|7087.7|7106.1|7088.1|7104.9|7086.9|0
1736205900000|2025-01-06 23:25:00|7105.6|7087.6|7105.3|7087.3|7106.5|7088.5|7105.1|7087.1|0
1736206200000|2025-01-06 23:30:00|7105|7087|7105.5|7087.5|7106|7088|7104.9|7086.9|0
1736206500000|2025-01-06 23:35:00|7105.6|7087.6|7105.2|7087.2|7105.7|7087.7|7104.3|7086.3|0
1736206800000|2025-01-06 23:40:00|7105.3|7087.3|7105.9|7087.9|7106.1|7088.1|7105.1|7087.1|0
1736207100000|2025-01-06 23:45:00|7105.7|7087.7|7105.7|7087.7|7106.5|7088.5|7104.9|7086.9|0
1736207400000|2025-01-06 23:50:00|7105.9|7087.9|7105.3|7087.3|7106.3|7088.3|7105.1|7087.1|0
1736207700000|2025-01-06 23:55:00|7105.1|7087.1|7104.4|7086.4|7105.8|7087.8|7103.9|7085.9|0
1736208000000|2025-01-07 00:00:00|7104.3|7086.3|7103.3|7085.3|7104.8|7086.8|7103.3|7085.3|0
1736208300000|2025-01-07 00:05:00|7103.1|7085.1|7103.5|7085.5|7103.8|7085.8|7102.5|7084.5|0
1736208600000|2025-01-07 00:10:00|7103.4|7085.4|7103.9|7085.9|7104.5|7086.5|7103.4|7085.4|0
1736208900000|2025-01-07 00:15:00|7104|7086|7103.7|7085.7|7105.1|7087.1|7103.5|7085.5|0
1736209200000|2025-01-07 00:20:00|7103.8|7085.8|7104.2|7086.2|7104.3|7086.3|7103.4|7085.4|0
1736209500000|2025-01-07 00:25:00|7104|7086|7103.3|7085.3|7104.2|7086.2|7103.1|7085.1|0
1736209800000|2025-01-07 00:30:00|7103.2|7085.2|7104.5|7086.5|7104.8|7086.8|7103.1|7085.1|0
1736210100000|2025-01-07 00:35:00|7104.6|7086.6|7104.7|7086.7|7105.4|7087.4|7104.6|7086.6|0
1736210400000|2025-01-07 00:40:00|7104.8|7086.8|7105.2|7087.2|7105.4|7087.4|7104.7|7086.7|0
1736210700000|2025-01-07 00:45:00|7105.3|7087.3|7104.7|7086.7|7105.6|7087.6|7104.7|7086.7|0
1736211000000|2025-01-07 00:50:00|7104.8|7086.8|7103.8|7085.8|7105|7087|7103.8|7085.8|0
1736211300000|2025-01-07 00:55:00|7103.7|7085.7|7102.7|7084.7|7103.7|7085.7|7101.4|7083.4|0
1736211600000|2025-01-07 01:00:00|7102.5|7084.5|7101.2|7083.2|7103.3|7085.3|7100.4|7082.4|0
1736211900000|2025-01-07 01:05:00|7101.1|7083.1|7101.3|7083.3|7102|7084|7100.9|7082.9|0
1736212200000|2025-01-07 01:10:00|7101.4|7083.4|7101.8|7083.8|7102.2|7084.2|7101.3|7083.3|0
1736212500000|2025-01-07 01:15:00|7101.7|7083.7|7051.8|7045.8|7101.7|7090.8|7048.8|7042.8|2434
1736212800000|2025-01-07 01:20:00|7052.8|7046.8|7064.8|7058.8|7064.8|7058.8|7042.8|7036.8|1332
1736213100000|2025-01-07 01:25:00|7065.8|7059.8|7061.8|7055.8|7069.8|7063.8|7059.8|7053.8|719
1736213400000|2025-01-07 01:30:00|7056.8|7050.8|7078.8|7072.8|7090.8|7084.8|7048.8|7042.8|4864
1736213700000|2025-01-07 01:35:00|7077.8|7071.8|7074.8|7068.8|7086.8|7080.8|7063.8|7057.8|2381
1736214000000|2025-01-07 01:40:00|7073.8|7067.8|7067.8|7061.8|7073.8|7067.8|7056.8|7050.8|2306
1736214300000|2025-01-07 01:45:00|7068.8|7062.8|7077.8|7071.8|7085.8|7079.8|7064.8|7058.8|1657
1736214600000|2025-01-07 01:50:00|7078.8|7072.8|7086.8|7080.8|7090.8|7084.8|7075.8|7069.8|1280
1736214900000|2025-01-07 01:55:00|7087.8|7081.8|7073.8|7067.8|7088.8|7082.8|7069.8|7063.8|1019
1736215200000|2025-01-07 02:00:00|7074.8|7068.8|7090.8|7084.8|7105.8|7099.8|7073.8|7067.8|1410
1736215500000|2025-01-07 02:05:00|7089.8|7083.8|7091.8|7085.8|7094.8|7088.8|7082.8|7076.8|705
1736215800000|2025-01-07 02:10:00|7092.8|7086.8|7080.8|7074.8|7096.8|7090.8|7080.8|7074.8|677
1736216100000|2025-01-07 02:15:00|7081.8|7075.8|7065.8|7059.8|7081.8|7075.8|7060.8|7054.8|1020
1736216400000|2025-01-07 02:20:00|7064.8|7058.8|7063.8|7057.8|7072.8|7066.8|7059.8|7053.8|1471
1736216700000|2025-01-07 02:25:00|7064.8|7058.8|7058.8|7052.8|7066.8|7060.8|7057.8|7051.8|928
1736217000000|2025-01-07 02:30:00|7057.8|7051.8|7038.8|7032.8|7057.8|7051.8|7036.8|7030.8|1434
1736217300000|2025-01-07 02:35:00|7037.8|7031.8|7006.8|7000.8|7040.8|7034.8|7000.8|6994.8|6308
1736217600000|2025-01-07 02:40:00|7005.8|6999.8|6990.8|6984.8|7005.8|6999.8|6977.8|6971.8|2202
1736217900000|2025-01-07 02:45:00|6989.8|6983.8|6973.8|6967.8|6994.8|6988.8|6968.8|6962.8|2528
1736218200000|2025-01-07 02:50:00|6974.8|6968.8|6960.8|6954.8|6975.8|6969.8|6955.8|6949.8|3796
1736218500000|2025-01-07 02:55:00|6961.8|6955.8|6969.8|6963.8|6972.8|6966.8|6956.8|6950.8|1797
1736218800000|2025-01-07 03:00:00|6968.8|6962.8|6974.8|6968.8|6982.8|6976.8|6961.8|6955.8|1311
1736219100000|2025-01-07 03:05:00|6973.8|6967.8|6969.8|6963.8|6976.8|6970.8|6963.8|6957.8|973
1736219400000|2025-01-07 03:10:00|6967.8|6961.8|6974.8|6968.8|6983.8|6977.8|6966.8|6960.8|796
1736219700000|2025-01-07 03:15:00|6975.8|6969.8|6967.8|6961.8|6976.8|6970.8|6961.8|6955.8|1116
1736220000000|2025-01-07 03:20:00|6968.8|6962.8|6972.8|6966.8|6977.8|6971.8|6965.8|6959.8|1001
1736220300000|2025-01-07 03:25:00|6971.8|6965.8|6972.8|6966.8|6974.8|6968.8|6967.8|6961.8|785
1736220600000|2025-01-07 03:30:00|6973.8|6967.8|6974.8|6968.8|6978.8|6972.8|6970.8|6964.8|489
1736220900000|2025-01-07 03:35:00|6975.8|6969.8|6964.8|6958.8|6975.8|6969.8|6962.8|6956.8|769
1736221200000|2025-01-07 03:40:00|6963.8|6957.8|6962.8|6956.8|6964.8|6958.8|6957.8|6951.8|659
1736221500000|2025-01-07 03:45:00|6963.8|6957.8|6958.8|6952.8|6965.8|6959.8|6958.8|6952.8|430
1736221800000|2025-01-07 03:50:00|6957.8|6951.8|6952.8|6946.8|6959.8|6953.8|6949.8|6943.8|1185
1736222100000|2025-01-07 03:55:00|6951.8|6945.8|6959.8|6953.8|6959.8|6953.8|6950.8|6944.8|441
1736222400000|2025-01-07 04:00:00|6962.2|6944.2|6961.2|6943.2|6962.2|6944.2|6960.9|6942.9|0
1736222700000|2025-01-07 04:05:00|6961.1|6943.1|6960.7|6942.7|6961.2|6943.2|6960.2|6942.2|0
1736223000000|2025-01-07 04:10:00|6960.5|6942.5|6961.6|6943.6|6961.6|6943.6|6960.3|6942.3|0
1736223300000|2025-01-07 04:15:00|6961.4|6943.4|6961.5|6943.5|6961.8|6943.8|6960.4|6942.4|0
1736223600000|2025-01-07 04:20:00|6961.6|6943.6|6961.5|6943.5|6961.8|6943.8|6961.1|6943.1|0
1736223900000|2025-01-07 04:25:00|6961.7|6943.7|6962.1|6944.1|6962.3|6944.3|6961.3|6943.3|0
1736224200000|2025-01-07 04:30:00|6962.3|6944.3|6965|6947|6965.1|6947.1|6960.7|6942.7|0
1736224500000|2025-01-07 04:35:00|6964.9|6946.9|6963.7|6945.7|6965|6947|6963.7|6945.7|0
1736224800000|2025-01-07 04:40:00|6963.5|6945.5|6963.7|6945.7|6964.2|6946.2|6963.3|6945.3|0
1736225100000|2025-01-07 04:45:00|6963.6|6945.6|6963.9|6945.9|6964.7|6946.7|6963.6|6945.6|0
1736225400000|2025-01-07 04:50:00|6963.8|6945.8|6964|6946|6964.3|6946.3|6963.2|6945.2|0
1736225700000|2025-01-07 04:55:00|6963.9|6945.9|6963.1|6945.1|6964.2|6946.2|6963.1|6945.1|6
1736226000000|2025-01-07 05:00:00|6962.9|6944.9|6960.9|6954.9|6967.9|6961.9|6952.9|6944.9|1613
1736226300000|2025-01-07 05:05:00|6961.9|6955.9|6950.9|6944.9|6961.9|6955.9|6948.9|6942.9|1216
1736226600000|2025-01-07 05:10:00|6949.9|6943.9|6948.9|6942.9|6954.9|6948.9|6945.9|6939.9|833
1736226900000|2025-01-07 05:15:00|6947.9|6941.9|6950.9|6944.9|6960.9|6954.9|6945.9|6939.9|895
1736227200000|2025-01-07 05:20:00|6949.9|6943.9|6952.9|6946.9|6952.9|6946.9|6939.9|6933.9|1275
1736227500000|2025-01-07 05:25:00|6951.9|6945.9|6966.9|6960.9|6972.9|6966.9|6951.9|6945.9|1179
1736227800000|2025-01-07 05:30:00|6965.9|6959.9|6981.9|6975.9|6984.9|6978.9|6962.9|6956.9|1430
1736228100000|2025-01-07 05:35:00|6980.9|6974.9|6980.9|6974.9|6984.9|6978.9|6973.9|6967.9|820
1736228400000|2025-01-07 05:40:00|6979.9|6973.9|6978.9|6972.9|6982.9|6976.9|6973.9|6967.9|755
1736228700000|2025-01-07 05:45:00|6977.9|6971.9|6982.9|6976.9|6988.9|6982.9|6975.9|6969.9|703
1736229000000|2025-01-07 05:50:00|6981.9|6975.9|6976.9|6970.9|6982.9|6976.9|6972.9|6966.9|552
1736229300000|2025-01-07 05:55:00|6975.9|6969.9|6972.9|6966.9|6980.9|6974.9|6970.9|6964.9|497
1736229600000|2025-01-07 06:00:00|6971.9|6965.9|6971.9|6965.9|6977.9|6971.9|6965.9|6959.9|676
1736229900000|2025-01-07 06:05:00|6972.9|6966.9|6971.9|6965.9|6977.9|6971.9|6966.9|6960.9|710
1736230200000|2025-01-07 06:10:00|6972.9|6966.9|6976.9|6970.9|6979.9|6973.9|6968.9|6962.9|736
1736230500000|2025-01-07 06:15:00|6975.9|6969.9|6990.9|6984.9|6990.9|6984.9|6974.9|6968.9|800
1736230800000|2025-01-07 06:20:00|6991.9|6985.9|6983.9|6977.9|6994.9|6988.9|6979.9|6973.9|1237
1736231100000|2025-01-07 06:25:00|6982.9|6976.9|6995.9|6989.9|7001.9|6995.9|6979.9|6973.9|1189
1736231400000|2025-01-07 06:30:00|6997.9|6991.9|6983.9|6977.9|6998.9|6992.9|6983.9|6977.9|998
1736231700000|2025-01-07 06:35:00|6984.9|6978.9|6979.9|6973.9|6989.9|6983.9|6978.9|6972.9|992
1736232000000|2025-01-07 06:40:00|6978.9|6972.9|6979.9|6973.9|6981.9|6975.9|6977.9|6971.9|660
1736232300000|2025-01-07 06:45:00|6980.9|6974.9|6983.9|6977.9|6984.9|6978.9|6976.9|6970.9|709
1736232600000|2025-01-07 06:50:00|6984.9|6978.9|6988.9|6982.9|6988.9|6982.9|6981.9|6975.9|842
1736232900000|2025-01-07 06:55:00|6987.9|6981.9|6987.9|6981.9|6989.9|6983.9|6984.9|6978.9|757
1736233200000|2025-01-07 07:00:00|6986.9|6980.9|6991.9|6985.9|6992.9|6986.9|6985.9|6979.9|781
1736233500000|2025-01-07 07:05:00|6992.9|6986.9|6995.9|6989.9|6997.9|6991.9|6989.9|6983.9|618
1736233800000|2025-01-07 07:10:00|6994.9|6988.9|7001.9|6995.9|7002.9|6996.9|6991.9|6985.9|1117
1736234100000|2025-01-07 07:15:00|7000.9|6994.9|7022.9|7016.9|7029.9|7023.9|6998.9|6992.9|1823
1736234400000|2025-01-07 07:20:00|7023.9|7017.9|7017.9|7011.9|7023.9|7017.9|7016.9|7010.9|1213
1736234700000|2025-01-07 07:25:00|7018.9|7012.9|7007.9|7001.9|7019.9|7013.9|7007.9|7001.9|958
1736235000000|2025-01-07 07:30:00|7006.9|7000.9|7013.9|7007.9|7019.9|7013.9|7004.9|6998.9|999
1736235300000|2025-01-07 07:35:00|7014.9|7008.9|7014.9|7008.9|7019.9|7013.9|7009.9|7003.9|875
1736235600000|2025-01-07 07:40:00|7015.9|7009.9|7010.9|7004.9|7015.9|7009.9|7005.9|6999.9|1240
1736235900000|2025-01-07 07:45:00|7008.9|7002.9|7011.9|7005.9|7015.9|7009.9|7008.9|7002.9|1090
1736236200000|2025-01-07 07:50:00|7012.9|7006.9|7015.9|7009.9|7015.9|7009.9|7009.9|7003.9|1195
1736236500000|2025-01-07 07:55:00|7014.9|7008.9|7019.9|7013.9|7024.9|7018.9|7012.9|7006.9|2379
1736236800000|2025-01-07 08:00:00|7021.9|7015.9|7030.9|7024.9|7033.9|7027.9|7020.9|7014.9|2444
1736237100000|2025-01-07 08:05:00|7031.9|7025.9|7025.9|7019.9|7036.9|7030.9|7023.9|7017.9|3539
1736237400000|2025-01-07 08:10:00|7026.9|7020.9|7026.9|7020.9|7031.9|7025.9|7022.9|7016.9|2103
1736237700000|2025-01-07 08:15:00|7027.9|7021.9|7023.9|7017.9|7031.9|7025.9|7022.9|7016.9|2116
1736238000000|2025-01-07 08:20:00|7024.9|7018.9|7027.9|7021.9|7029.9|7023.9|7023.9|7017.9|857
1736238300000|2025-01-07 08:25:00|7028.9|7022.9|7023.9|7017.9|7033.9|7027.9|7023.9|7017.9|1432
1736238600000|2025-01-07 08:30:00|7033.1|7015.1|7036.5|7018.5|7036.7|7018.7|7032.8|7014.8|461
1736238900000|2025-01-07 08:35:00|7036.6|7018.6|7038.9|7020.9|7038.9|7020.9|7036.4|7018.4|0
1736239200000|2025-01-07 08:40:00|7038.8|7020.8|7042.1|7024.1|7042.2|7024.2|7038.7|7020.7|0
1736239500000|2025-01-07 08:45:00|7042|7024|7044.8|7026.8|7044.9|7026.9|7041.1|7023.1|0
1736239800000|2025-01-07 08:50:00|7044.7|7026.7|7040.9|7022.9|7044.8|7026.8|7040.5|7022.5|0
1736240100000|2025-01-07 08:55:00|7041|7023|7042.5|7024.5|7042.8|7024.8|7040.3|7022.3|0
1736240400000|2025-01-07 09:00:00|7042.6|7024.6|7044.5|7026.5|7044.9|7026.9|7042.1|7024.1|0
1736240700000|2025-01-07 09:05:00|7044.4|7026.4|7045.4|7027.4|7045.6|7027.6|7043.4|7025.4|0
1736241000000|2025-01-07 09:10:00|7045.5|7027.5|7044.6|7026.6|7045.9|7027.9|7044.4|7026.4|0
1736241300000|2025-01-07 09:15:00|7030.9|7024.9|7040.9|7034.9|7043.9|7037.9|7028.9|7022.9|436
1736241600000|2025-01-07 09:20:00|7041.9|7035.9|7037.9|7031.9|7042.9|7036.9|7032.9|7026.9|248
1736241900000|2025-01-07 09:25:00|7036.9|7030.9|7036.9|7030.9|7038.9|7032.9|7034.9|7028.9|45
1736242200000|2025-01-07 09:30:00|7035.9|7029.9|7039.9|7033.9|7040.9|7034.9|7035.9|7029.9|47
1736242500000|2025-01-07 09:35:00|7038.9|7032.9|7040.9|7034.9|7042.9|7036.9|7037.9|7031.9|100
1736242800000|2025-01-07 09:40:00|7041.9|7035.9|7034.9|7028.9|7041.9|7035.9|7033.9|7027.9|93
1736243100000|2025-01-07 09:45:00|7035.9|7029.9|7033.9|7027.9|7036.9|7030.9|7030.9|7024.9|184
1736243400000|2025-01-07 09:50:00|7034.9|7028.9|7034.9|7028.9|7037.9|7031.9|7033.9|7027.9|60
1736243700000|2025-01-07 09:55:00|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|17
1736244000000|2025-01-07 10:00:00|7034.4|7028.4|7034.9|7028.9|7036.9|7030.9|7033.4|7027.4|41
1736244300000|2025-01-07 10:05:00|7035.4|7029.4|7040.4|7034.4|7040.4|7034.4|7034.9|7028.9|48
1736244600000|2025-01-07 10:10:00|7039.9|7033.9|7044.9|7038.9|7046.4|7040.4|7039.4|7033.4|41
1736244900000|2025-01-07 10:15:00|7045.4|7039.4|7051.9|7045.9|7053.4|7047.4|7044.4|7038.4|62
1736245200000|2025-01-07 10:20:00|7052.4|7046.4|7052.4|7046.4|7054.9|7048.9|7049.9|7043.9|154
1736245500000|2025-01-07 10:25:00|7051.9|7045.9|7049.9|7043.9|7051.9|7045.9|7047.9|7041.9|9
1736245800000|2025-01-07 10:30:00|7050.4|7044.4|7047.4|7041.4|7052.4|7046.4|7047.4|7041.4|13
1736246100000|2025-01-07 10:35:00|7047.9|7041.9|7047.9|7041.9|7048.9|7042.9|7046.9|7040.9|57
1736246400000|2025-01-07 10:40:00|7048.4|7042.4|7043.9|7037.9|7048.4|7042.4|7042.4|7036.4|52
1736246700000|2025-01-07 10:45:00|7043.4|7037.4|7044.4|7038.4|7044.4|7038.4|7042.4|7036.4|48
1736247000000|2025-01-07 10:50:00|7044.9|7038.9|7049.9|7043.9|7049.9|7043.9|7043.4|7037.4|36
1736247300000|2025-01-07 10:55:00|7049.4|7043.4|7049.4|7043.4|7049.9|7043.9|7046.9|7040.9|76
1736247600000|2025-01-07 11:00:00|7048.9|7042.9|7048.4|7042.4|7050.4|7044.4|7044.9|7038.9|101
1736247900000|2025-01-07 11:05:00|7049.4|7043.4|7048.4|7042.4|7051.4|7045.4|7048.4|7042.4|131
1736248200000|2025-01-07 11:10:00|7047.4|7041.4|7042.9|7036.9|7048.9|7042.9|7042.4|7036.4|147
1736248500000|2025-01-07 11:15:00|7042.4|7036.4|7037.9|7031.9|7042.4|7036.4|7037.4|7031.4|146
1736248800000|2025-01-07 11:20:00|7037.4|7031.4|7034.4|7028.4|7037.9|7031.9|7033.4|7027.4|107
1736249100000|2025-01-07 11:25:00|7033.9|7027.9|7032.9|7026.9|7034.9|7028.9|7031.4|7025.4|97
1736249400000|2025-01-07 11:30:00|7032.4|7026.4|7029.9|7023.9|7033.4|7027.4|7027.4|7021.4|67
1736249700000|2025-01-07 11:35:00|7029.4|7023.4|7028.9|7022.9|7030.4|7024.4|7026.9|7020.9|63
1736250000000|2025-01-07 11:40:00|7029.4|7023.4|7029.9|7023.9|7030.4|7024.4|7027.4|7021.4|48
1736250300000|2025-01-07 11:45:00|7029.4|7023.4|7035.4|7029.4|7035.4|7029.4|7029.4|7023.4|31
1736250600000|2025-01-07 11:50:00|7034.9|7028.9|7030.4|7024.4|7035.4|7029.4|7028.4|7022.4|61
1736250900000|2025-01-07 11:55:00|7029.4|7023.4|7030.4|7024.4|7030.9|7024.9|7027.4|7021.4|124
1736251200000|2025-01-07 12:00:00|7029.9|7023.9|7038.9|7032.9|7038.9|7032.9|7029.4|7023.4|85
1736251500000|2025-01-07 12:05:00|7038.4|7032.4|7033.9|7027.9|7039.4|7033.4|7033.9|7027.9|12
1736251800000|2025-01-07 12:10:00|7034.4|7028.4|7034.9|7028.9|7037.9|7031.9|7033.4|7027.4|5
1736252100000|2025-01-07 12:15:00|7034.4|7028.4|7037.4|7031.4|7037.4|7031.4|7033.4|7027.4|12
1736252400000|2025-01-07 12:20:00|7037.9|7031.9|7037.9|7031.9|7038.4|7032.4|7036.4|7030.4|26
1736252700000|2025-01-07 12:25:00|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7037.4|7031.4|16
1736253000000|2025-01-07 12:30:00|7038.9|7032.9|7042.4|7036.4|7044.4|7038.4|7038.9|7032.9|37
1736253300000|2025-01-07 12:35:00|7042.9|7036.9|7039.9|7033.9|7043.9|7037.9|7038.9|7032.9|34
1736253600000|2025-01-07 12:40:00|7039.4|7033.4|7038.9|7032.9|7039.4|7033.4|7035.4|7029.4|55
1736253900000|2025-01-07 12:45:00|7039.9|7033.9|7044.9|7038.9|7045.4|7039.4|7038.4|7032.4|43
1736254200000|2025-01-07 12:50:00|7044.4|7038.4|7043.4|7037.4|7045.9|7039.9|7042.4|7036.4|49
1736254500000|2025-01-07 12:55:00|7042.4|7036.4|7044.4|7038.4|7045.4|7039.4|7041.4|7035.4|51
1736254800000|2025-01-07 13:00:00|7043.9|7037.9|7045.9|7039.9|7045.9|7039.9|7040.9|7034.9|64
1736255100000|2025-01-07 13:05:00|7046.4|7040.4|7042.9|7036.9|7046.4|7040.4|7041.9|7035.9|13
1736255400000|2025-01-07 13:10:00|7043.4|7037.4|7045.9|7039.9|7047.4|7041.4|7043.4|7037.4|43
1736255700000|2025-01-07 13:15:00|7046.4|7040.4|7051.4|7045.4|7052.4|7046.4|7045.4|7039.4|104
1736256000000|2025-01-07 13:20:00|7051.9|7045.9|7049.9|7043.9|7051.9|7045.9|7049.9|7043.9|50
1736256300000|2025-01-07 13:25:00|7050.4|7044.4|7047.4|7041.4|7050.4|7044.4|7046.4|7040.4|24
1736256600000|2025-01-07 13:30:00|7046.9|7040.9|7048.4|7042.4|7049.4|7043.4|7045.9|7039.9|52
1736256900000|2025-01-07 13:35:00|7048.9|7042.9|7045.4|7039.4|7048.9|7042.9|7044.4|7038.4|35
1736257200000|2025-01-07 13:40:00|7045.9|7039.9|7041.9|7035.9|7046.4|7040.4|7040.9|7034.9|86
1736257500000|2025-01-07 13:45:00|7042.4|7036.4|7038.4|7032.4|7042.4|7036.4|7036.4|7030.4|182
1736257800000|2025-01-07 13:50:00|7038.9|7032.9|7044.4|7038.4|7045.4|7039.4|7038.9|7032.9|95
1736258100000|2025-01-07 13:55:00|7044.9|7038.9|7048.9|7042.9|7048.9|7042.9|7043.9|7037.9|36
1736258400000|2025-01-07 14:00:00|7049.4|7043.4|7047.4|7041.4|7049.4|7043.4|7045.9|7039.9|42
1736258700000|2025-01-07 14:05:00|7047.9|7041.9|7046.9|7040.9|7047.9|7041.9|7045.9|7039.9|29
1736259000000|2025-01-07 14:10:00|7046.4|7040.4|7042.9|7036.9|7047.9|7041.9|7042.4|7036.4|61
1736259300000|2025-01-07 14:15:00|7043.4|7037.4|7042.4|7036.4|7044.9|7038.9|7040.9|7034.9|15
1736259600000|2025-01-07 14:20:00|7042.9|7036.9|7043.9|7037.9|7044.4|7038.4|7040.9|7034.9|40
1736259900000|2025-01-07 14:25:00|7043.4|7037.4|7044.4|7038.4|7045.4|7039.4|7039.9|7033.9|43
1736260200000|2025-01-07 14:30:00|7045.4|7039.4|7058.9|7052.9|7061.4|7055.4|7038.4|7032.4|752
1736260500000|2025-01-07 14:35:00|7059.4|7053.4|7055.4|7049.4|7066.9|7060.9|7054.4|7048.4|469
1736260800000|2025-01-07 14:40:00|7055.9|7049.9|7059.4|7053.4|7063.4|7057.4|7055.9|7049.9|414
1736261100000|2025-01-07 14:45:00|7058.9|7052.9|7066.9|7060.9|7070.4|7064.4|7057.4|7051.4|390
1736261400000|2025-01-07 14:50:00|7066.4|7060.4|7062.4|7056.4|7067.9|7061.9|7061.4|7055.4|288
1736261700000|2025-01-07 14:55:00|7061.4|7055.4|7054.9|7048.9|7063.4|7057.4|7053.4|7047.4|191
1736262000000|2025-01-07 15:00:00|7052.4|7046.4|7042.4|7036.4|7053.9|7047.9|7035.9|7029.9|532
1736262300000|2025-01-07 15:05:00|7043.4|7037.4|7034.4|7028.4|7046.9|7040.9|7033.4|7027.4|304
1736262600000|2025-01-07 15:10:00|7033.9|7027.9|7039.4|7033.4|7043.4|7037.4|7033.4|7027.4|210
1736262900000|2025-01-07 15:15:00|7038.9|7032.9|7043.4|7037.4|7044.4|7038.4|7035.4|7029.4|333
1736263200000|2025-01-07 15:20:00|7043.9|7037.9|7053.4|7047.4|7054.4|7048.4|7039.4|7033.4|240
1736263500000|2025-01-07 15:25:00|7053.9|7047.9|7055.9|7049.9|7061.4|7055.4|7053.4|7047.4|186
1736263800000|2025-01-07 15:30:00|7056.4|7050.4|7046.9|7040.9|7059.4|7053.4|7045.4|7039.4|174
1736264100000|2025-01-07 15:35:00|7047.4|7041.4|7043.4|7037.4|7054.9|7048.9|7040.4|7034.4|169
1736264400000|2025-01-07 15:40:00|7043.9|7037.9|7043.9|7037.9|7045.9|7039.9|7040.9|7034.9|105
1736264700000|2025-01-07 15:45:00|7043.4|7037.4|7036.9|7030.9|7043.4|7037.4|7032.9|7026.9|113
1736265000000|2025-01-07 15:50:00|7037.4|7031.4|7036.9|7030.9|7041.4|7035.4|7035.4|7029.4|121
1736265300000|2025-01-07 15:55:00|7036.4|7030.4|7037.9|7031.9|7040.4|7034.4|7035.9|7029.9|123
1736265600000|2025-01-07 16:00:00|7038.9|7032.9|7033.9|7027.9|7040.9|7034.9|7030.9|7024.9|165
1736265900000|2025-01-07 16:05:00|7034.9|7028.9|7039.9|7033.9|7043.9|7037.9|7032.9|7026.9|164
1736266200000|2025-01-07 16:10:00|7037.9|7031.9|7034.9|7028.9|7039.9|7033.9|7031.9|7025.9|130
1736266500000|2025-01-07 16:15:00|7035.9|7029.9|7033.9|7027.9|7037.9|7031.9|7032.9|7026.9|185
1736266800000|2025-01-07 16:20:00|7032.9|7026.9|7030.9|7024.9|7035.9|7029.9|7030.9|7024.9|206
1736267100000|2025-01-07 16:25:00|7032.9|7026.9|7036.9|7030.9|7039.9|7033.9|7030.9|7024.9|205
1736267400000|2025-01-07 16:30:00|7035.9|7029.9|7036.9|7030.9|7039.9|7033.9|7030.9|7024.9|320
1736267700000|2025-01-07 16:35:00|7037.9|7031.9|7040.9|7034.9|7041.9|7035.9|7031.9|7025.9|186
1736268000000|2025-01-07 16:40:00|7041.9|7035.9|7031.9|7025.9|7041.9|7035.9|7030.9|7024.9|135
1736268300000|2025-01-07 16:45:00|7032.9|7026.9|7033.9|7027.9|7038.9|7032.9|7031.9|7025.9|79
1736268600000|2025-01-07 16:50:00|7032.9|7026.9|7024.9|7018.9|7032.9|7026.9|7022.9|7016.9|159
1736268900000|2025-01-07 16:55:00|7025.9|7019.9|7028.9|7022.9|7028.9|7022.9|7024.9|7018.9|58
1736269200000|2025-01-07 17:00:00|7029.9|7023.9|7030.9|7024.9|7034.9|7028.9|7028.9|7022.9|123
1736269500000|2025-01-07 17:05:00|7031.9|7025.9|7033.9|7027.9|7034.9|7028.9|7029.9|7023.9|81
1736269800000|2025-01-07 17:10:00|7032.9|7026.9|7031.9|7025.9|7033.9|7027.9|7031.9|7025.9|33
1736270100000|2025-01-07 17:15:00|7033.9|7027.9|7033.9|7027.9|7034.9|7028.9|7032.9|7026.9|67
1736270400000|2025-01-07 17:20:00|7030.9|7024.9|7025.9|7019.9|7030.9|7024.9|7022.9|7016.9|124
1736270700000|2025-01-07 17:25:00|7026.9|7020.9|7025.9|7019.9|7027.9|7021.9|7024.9|7018.9|83
1736271000000|2025-01-07 17:30:00|7026.9|7020.9|7029.9|7023.9|7031.9|7025.9|7026.9|7020.9|47
1736271300000|2025-01-07 17:35:00|7026.9|7020.9|7027.9|7021.9|7028.9|7022.9|7023.9|7017.9|98
1736271600000|2025-01-07 17:40:00|7028.9|7022.9|7025.9|7019.9|7028.9|7022.9|7025.9|7019.9|50
1736271900000|2025-01-07 17:45:00|7026.9|7020.9|7021.9|7015.9|7027.9|7021.9|7020.9|7014.9|102
1736272200000|2025-01-07 17:50:00|7022.9|7016.9|7023.9|7017.9|7023.9|7017.9|7020.9|7014.9|60
1736272500000|2025-01-07 17:55:00|7022.9|7016.9|7024.9|7018.9|7025.9|7019.9|7022.9|7016.9|27
1736272800000|2025-01-07 18:00:00|7025.9|7019.9|7028.9|7022.9|7028.9|7022.9|7023.9|7017.9|20
1736273100000|2025-01-07 18:05:00|7027.9|7021.9|7027.9|7021.9|7028.9|7022.9|7026.9|7020.9|31
1736273400000|2025-01-07 18:10:00|7025.9|7019.9|7026.9|7020.9|7026.9|7020.9|7025.9|7019.9|20
1736273700000|2025-01-07 18:15:00|7025.9|7019.9|7028.9|7022.9|7028.9|7022.9|7025.9|7019.9|26
1736274000000|2025-01-07 18:20:00|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|7026.9|7020.9|9
1736274300000|2025-01-07 18:25:00|7026.9|7020.9|7028.9|7022.9|7030.9|7024.9|7025.9|7019.9|115
1736274600000|2025-01-07 18:30:00|7027.9|7021.9|7024.9|7018.9|7027.9|7021.9|7023.9|7017.9|74
1736274900000|2025-01-07 18:35:00|7023.9|7017.9|7020.9|7014.9|7023.9|7017.9|7019.9|7013.9|87
1736275200000|2025-01-07 18:40:00|7019.9|7013.9|7018.9|7012.9|7020.9|7014.9|7017.9|7011.9|100
1736275500000|2025-01-07 18:45:00|7017.9|7011.9|7017.9|7011.9|7019.9|7013.9|7016.9|7010.9|60
1736275800000|2025-01-07 18:50:00|7016.9|7010.9|7018.9|7012.9|7019.9|7013.9|7016.9|7010.9|69
1736276100000|2025-01-07 18:55:00|7017.9|7011.9|7025|7007|7025|7013.9|7015.9|7006.9|124
1736276400000|2025-01-07 19:00:00|7024.9|7006.9|7026.9|7008.9|7027.4|7009.4|7023.8|7005.8|0
1736276700000|2025-01-07 19:05:00|7026.8|7008.8|7027.3|7009.3|7028.4|7010.4|7026.6|7008.6|0
1736277000000|2025-01-07 19:10:00|7027.2|7009.2|7028.7|7010.7|7029.6|7011.6|7027.2|7009.2|0
1736277300000|2025-01-07 19:15:00|7028.6|7010.6|7028.3|7010.3|7029.6|7011.6|7028.1|7010.1|0
1736277600000|2025-01-07 19:20:00|7028.2|7010.2|7028|7010|7028.5|7010.5|7025.7|7007.7|0
1736277900000|2025-01-07 19:25:00|7028.1|7010.1|7028.6|7010.6|7028.8|7010.8|7028.1|7010.1|0
1736278200000|2025-01-07 19:30:00|7028.4|7010.4|7025.9|7007.9|7028.6|7010.6|7025.7|7007.7|0
1736278500000|2025-01-07 19:35:00|7026|7008|7022.1|7004.1|7026.1|7008.1|7022|7004|0
1736278800000|2025-01-07 19:40:00|7022|7004|7024.2|7006.2|7024.3|7006.3|7020.7|7002.7|0
1736279100000|2025-01-07 19:45:00|7024.1|7006.1|7022|7004|7024.6|7006.6|7021.9|7003.9|0
1736279400000|2025-01-07 19:50:00|7022.1|7004.1|7023|7005|7023.9|7005.9|7022|7004|0
1736279700000|2025-01-07 19:55:00|7023.1|7005.1|7022.8|7004.8|7023.2|7005.2|7020.9|7002.9|0
1736280000000|2025-01-07 20:00:00|7022.9|7004.9|7020|7002|7023|7005|7017.8|6999.8|0
1736280300000|2025-01-07 20:05:00|7020.1|7002.1|7017|6999|7020.5|7002.5|7016.8|6998.8|0
1736280600000|2025-01-07 20:10:00|7016.9|6998.9|7012.9|6994.9|7016.9|6998.9|7012.5|6994.5|0
1736280900000|2025-01-07 20:15:00|7013.1|6995.1|7012.2|6994.2|7015.1|6997.1|7012|6994|0
1736281200000|2025-01-07 20:20:00|7012.1|6994.1|7010.7|6992.7|7012.2|6994.2|7009.8|6991.8|0
1736281500000|2025-01-07 20:25:00|7010.6|6992.6|7008|6990|7010.9|6992.9|7007.1|6989.1|0
1736281800000|2025-01-07 20:30:00|7008.1|6990.1|7005.2|6987.2|7008.7|6990.7|7004.6|6986.6|0
1736282100000|2025-01-07 20:35:00|7005.3|6987.3|7005.3|6987.3|7006.2|6988.2|7002.3|6984.3|0
1736282400000|2025-01-07 20:40:00|7005.2|6987.2|7008.7|6990.7|7011.1|6993.1|7005.2|6987.2|0
1736282700000|2025-01-07 20:45:00|7008.8|6990.8|7015.6|6997.6|7016.8|6998.8|7008.2|6990.2|0
1736283000000|2025-01-07 20:50:00|7015.9|6997.9|7018.3|7000.3|7019.2|7001.2|7015.5|6997.5|0
1736283300000|2025-01-07 20:55:00|7018.4|7000.4|7016.4|6998.4|7021.2|7003.2|7011.7|6993.7|0
1736283600000|2025-01-07 21:00:00|7016.8|6998.8|7017.8|6999.8|7018.6|7000.6|7015.9|6997.9|0
1736283900000|2025-01-07 21:05:00|7017.6|6999.6|7018.6|7000.6|7019|7001|7017.6|6999.6|0
1736284200000|2025-01-07 21:10:00|7018.5|7000.5|7019.2|7001.2|7019.4|7001.4|7017.9|6999.9|0
1736284500000|2025-01-07 21:15:00|7019.4|7001.4|7019.2|7001.2|7020.2|7002.2|7018.8|7000.8|0
1736284800000|2025-01-07 21:20:00|7019|7001|7018.2|7000.2|7019|7001|7017.1|6999.1|0
1736285100000|2025-01-07 21:25:00|7018.3|7000.3|7017.9|6999.9|7018.6|7000.6|7017.3|6999.3|0
1736285400000|2025-01-07 21:30:00|7018|7000|7017.9|6999.9|7018.6|7000.6|7017.9|6999.9|0
1736285700000|2025-01-07 21:35:00|7018|7000|7017.3|6999.3|7018.4|7000.4|7016.9|6998.9|0
1736286000000|2025-01-07 21:40:00|7017.1|6999.1|7017.5|6999.5|7017.8|6999.8|7017.1|6999.1|0
1736286300000|2025-01-07 21:45:00|7017.7|6999.7|7017.8|6999.8|7018.2|7000.2|7017.5|6999.5|0
1736286600000|2025-01-07 21:50:00|7017.7|6999.7|7015.7|6997.7|7017.8|6999.8|7015.5|6997.5|0
1736286900000|2025-01-07 21:55:00|7015.8|6997.8|7016.3|6998.3|7016.7|6998.7|7015.7|6997.7|0
1736287200000|2025-01-07 22:00:00|7016.5|6998.5|7016.5|6998.5|7016.5|6998.5|7016.2|6998.2|0
1736287500000|2025-01-07 22:05:00|7016.6|6998.6|7016.6|6998.6|7017|6999|7016.4|6998.4|0
1736287800000|2025-01-07 22:10:00|7016.7|6998.7|7016.8|6998.8|7016.8|6998.8|7016.7|6998.7|0
1736288100000|2025-01-07 22:15:00|7016.9|6998.9|7016.7|6998.7|7016.9|6998.9|7016.7|6998.7|0
1736288400000|2025-01-07 22:20:00|7016.9|6998.9|7017.1|6999.1|7017.1|6999.1|7016.9|6998.9|0
1736288700000|2025-01-07 22:25:00|7016.9|6998.9|7016.8|6998.8|7017.1|6999.1|7016.7|6998.7|0
1736289000000|2025-01-07 22:30:00|7016.7|6998.7|7016.3|6998.3|7016.7|6998.7|7016.2|6998.2|0
1736289300000|2025-01-07 22:35:00|7016.4|6998.4|7016.8|6998.8|7016.8|6998.8|7016.4|6998.4|0
1736289600000|2025-01-07 22:40:00|7016.7|6998.7|7016.6|6998.6|7016.7|6998.7|7016.6|6998.6|0
1736289900000|2025-01-07 22:45:00|7016.5|6998.5|7016.6|6998.6|7016.6|6998.6|7016.4|6998.4|0
1736290200000|2025-01-07 22:50:00|7016.5|6998.5|7016.6|6998.6|7016.6|6998.6|7016.4|6998.4|0
1736290500000|2025-01-07 22:55:00|7016.5|6998.5|7016.5|6998.5|7016.6|6998.6|7016.4|6998.4|0
1736290800000|2025-01-07 23:00:00|7016.6|6998.6|7015.1|6997.1|7017.1|6999.1|7014.7|6996.7|0
1736291100000|2025-01-07 23:05:00|7015.2|6997.2|7011.6|6993.6|7015.3|6997.3|7011.2|6993.2|0
1736291400000|2025-01-07 23:10:00|7011.5|6993.5|7013.3|6995.3|7014.3|6996.3|7011.5|6993.5|0
1736291700000|2025-01-07 23:15:00|7013.2|6995.2|7015.1|6997.1|7015.3|6997.3|7013.1|6995.1|0
1736292000000|2025-01-07 23:20:00|7015|6997|7015.3|6997.3|7015.9|6997.9|7014.7|6996.7|0
1736292300000|2025-01-07 23:25:00|7015.2|6997.2|7015.3|6997.3|7016.1|6998.1|7014.9|6996.9|0
1736292600000|2025-01-07 23:30:00|7015.4|6997.4|7016.3|6998.3|7016.3|6998.3|7014.9|6996.9|0
1736292900000|2025-01-07 23:35:00|7016.9|6998.9|7017.2|6999.2|7017.8|6999.8|7016.6|6998.6|0
1736293200000|2025-01-07 23:40:00|7017.1|6999.1|7015.7|6997.7|7017.2|6999.2|7015.7|6997.7|0
1736293500000|2025-01-07 23:45:00|7015.5|6997.5|7015.5|6997.5|7016.4|6998.4|7015.3|6997.3|0
1736293800000|2025-01-07 23:50:00|7015.6|6997.6|7017.8|6999.8|7017.8|6999.8|7015.6|6997.6|0
1736294100000|2025-01-07 23:55:00|7017.7|6999.7|7019.2|7001.2|7019.7|7001.7|7017.7|6999.7|0
1736294400000|2025-01-08 00:00:00|7019.4|7001.4|7019.2|7001.2|7020.7|7002.7|7018.9|7000.9|0
1736294700000|2025-01-08 00:05:00|7019.3|7001.3|7019.6|7001.6|7019.6|7001.6|7018.4|7000.4|0
1736295000000|2025-01-08 00:10:00|7019.8|7001.8|7021.7|7003.7|7022.1|7004.1|7019.8|7001.8|0
1736295300000|2025-01-08 00:15:00|7021.5|7003.5|7021.4|7003.4|7022|7004|7021|7003|0
1736295600000|2025-01-08 00:20:00|7021.5|7003.5|7021.5|7003.5|7021.8|7003.8|7020.2|7002.2|0
1736295900000|2025-01-08 00:25:00|7021.4|7003.4|7021.3|7003.3|7021.8|7003.8|7020.9|7002.9|0
1736296200000|2025-01-08 00:30:00|7021.4|7003.4|7021.7|7003.7|7021.9|7003.9|7020.8|7002.8|0
1736296500000|2025-01-08 00:35:00|7021.8|7003.8|7023.1|7005.1|7023.1|7005.1|7021.4|7003.4|0
1736296800000|2025-01-08 00:40:00|7023|7005|7022.9|7004.9|7023.1|7005.1|7022.3|7004.3|0
1736297100000|2025-01-08 00:45:00|7023.1|7005.1|7023.1|7005.1|7023.7|7005.7|7022.4|7004.4|0
1736297400000|2025-01-08 00:50:00|7023.3|7005.3|7021.5|7003.5|7023.3|7005.3|7021.5|7003.5|0
1736297700000|2025-01-08 00:55:00|7021.3|7003.3|7022.3|7004.3|7022.7|7004.7|7021.1|7003.1|0
1736298000000|2025-01-08 01:00:00|7022.4|7004.4|7022.7|7004.7|7023.7|7005.7|7022.2|7004.2|0
1736298300000|2025-01-08 01:05:00|7022.5|7004.5|7022.7|7004.7|7022.9|7004.9|7021.4|7003.4|0
1736298600000|2025-01-08 01:10:00|7022.5|7004.5|7027.9|7009.9|7028.7|7010.7|7022.5|7004.5|0
1736298900000|2025-01-08 01:15:00|7028.9|7022.9|7009.9|7003.9|7036.9|7030.9|7005.9|6999.9|1496
1736299200000|2025-01-08 01:20:00|7010.9|7004.9|7014.9|7008.9|7024.9|7018.9|7010.9|7004.9|871
1736299500000|2025-01-08 01:25:00|7013.9|7007.9|7016.9|7010.9|7017.9|7011.9|7008.9|7002.9|579
1736299800000|2025-01-08 01:30:00|7015.9|7009.9|7008.9|7002.9|7021.9|7015.9|7006.9|7000.9|2657
1736300100000|2025-01-08 01:35:00|7010.9|7004.9|7050.9|7044.9|7052.9|7046.9|7007.9|7001.9|3063
1736300400000|2025-01-08 01:40:00|7049.9|7043.9|7028.9|7022.9|7061.9|7055.9|7026.9|7020.9|2576
1736300700000|2025-01-08 01:45:00|7029.9|7023.9|7018.9|7012.9|7029.9|7023.9|7008.9|7002.9|1534
1736301000000|2025-01-08 01:50:00|7019.9|7013.9|7017.9|7011.9|7025.9|7019.9|7008.9|7002.9|1098
1736301300000|2025-01-08 01:55:00|7016.9|7010.9|6997.9|6991.9|7021.9|7015.9|6996.9|6990.9|1286
1736301600000|2025-01-08 02:00:00|6995.9|6989.9|7006.9|7000.9|7009.9|7003.9|6993.9|6987.9|1325
1736301900000|2025-01-08 02:05:00|7005.9|6999.9|7005.9|6999.9|7018.9|7012.9|7001.9|6995.9|910
1736302200000|2025-01-08 02:10:00|7004.9|6998.9|7017.9|7011.9|7017.9|7011.9|6999.9|6993.9|929
1736302500000|2025-01-08 02:15:00|7016.9|7010.9|7001.9|6995.9|7018.9|7012.9|6993.9|6987.9|1120
1736302800000|2025-01-08 02:20:00|6999.9|6993.9|6994.9|6988.9|7012.9|7006.9|6994.9|6988.9|960
1736303100000|2025-01-08 02:25:00|6995.9|6989.9|6993.9|6987.9|6996.9|6990.9|6985.9|6979.9|1173
1736303400000|2025-01-08 02:30:00|6994.9|6988.9|6982.9|6976.9|6997.9|6991.9|6978.9|6972.9|1766
1736303700000|2025-01-08 02:35:00|6983.9|6977.9|6980.9|6974.9|6986.9|6980.9|6977.9|6971.9|913
1736304000000|2025-01-08 02:40:00|6979.9|6973.9|6986.9|6980.9|6989.9|6983.9|6974.9|6968.9|1458
1736304300000|2025-01-08 02:45:00|6987.9|6981.9|6982.9|6976.9|6988.9|6982.9|6979.9|6973.9|752
1736304600000|2025-01-08 02:50:00|6981.9|6975.9|6981.9|6975.9|6983.9|6977.9|6974.9|6968.9|1276
1736304900000|2025-01-08 02:55:00|6980.9|6974.9|6977.9|6971.9|6985.9|6979.9|6977.9|6971.9|701
1736305200000|2025-01-08 03:00:00|6975.9|6969.9|6955.9|6949.9|6977.9|6971.9|6953.9|6947.9|1849
1736305500000|2025-01-08 03:05:00|6956.9|6950.9|6958.9|6952.9|6962.9|6956.9|6950.9|6944.9|862
1736305800000|2025-01-08 03:10:00|6957.9|6951.9|6951.9|6945.9|6958.9|6952.9|6951.9|6945.9|526
1736306100000|2025-01-08 03:15:00|6950.9|6944.9|6954.9|6948.9|6959.9|6953.9|6944.9|6938.9|846
1736306400000|2025-01-08 03:20:00|6953.9|6947.9|6945.9|6939.9|6955.9|6949.9|6942.9|6936.9|786
1736306700000|2025-01-08 03:25:00|6946.9|6940.9|6933.9|6927.9|6947.9|6941.9|6930.9|6924.9|1042
1736307000000|2025-01-08 03:30:00|6934.9|6928.9|6925.9|6919.9|6934.9|6928.9|6919.9|6913.9|1636
1736307300000|2025-01-08 03:35:00|6924.9|6918.9|6926.9|6920.9|6933.9|6927.9|6924.9|6918.9|598
1736307600000|2025-01-08 03:40:00|6925.9|6919.9|6919.9|6913.9|6927.9|6921.9|6914.9|6908.9|924
1736307900000|2025-01-08 03:45:00|6920.9|6914.9|6921.9|6915.9|6925.9|6919.9|6919.9|6913.9|566
1736308200000|2025-01-08 03:50:00|6920.9|6914.9|6921.9|6915.9|6925.9|6919.9|6911.9|6905.9|727
1736308500000|2025-01-08 03:55:00|6922.9|6916.9|6919.9|6913.9|6924.9|6918.9|6917.9|6911.9|635
1736308800000|2025-01-08 04:00:00|6928.3|6910.3|6929.2|6911.2|6929.9|6911.9|6928.3|6910.3|0
1736309100000|2025-01-08 04:05:00|6929.3|6911.3|6930.5|6912.5|6930.7|6912.7|6929.2|6911.2|0
1736309400000|2025-01-08 04:10:00|6930.6|6912.6|6930.2|6912.2|6930.7|6912.7|6930.2|6912.2|0
1736309700000|2025-01-08 04:15:00|6930.1|6912.1|6930.2|6912.2|6930.2|6912.2|6929.4|6911.4|0
1736310000000|2025-01-08 04:20:00|6930.1|6912.1|6928.9|6910.9|6930.2|6912.2|6928.7|6910.7|0
1736310300000|2025-01-08 04:25:00|6929.1|6911.1|6929.8|6911.8|6929.8|6911.8|6928.9|6910.9|0
1736310600000|2025-01-08 04:30:00|6929.9|6911.9|6929.9|6911.9|6930.5|6912.5|6929.8|6911.8|0
1736310900000|2025-01-08 04:35:00|6929.7|6911.7|6930.3|6912.3|6930.3|6912.3|6929.7|6911.7|0
1736311200000|2025-01-08 04:40:00|6930.4|6912.4|6928.7|6910.7|6930.4|6912.4|6928.7|6910.7|0
1736311500000|2025-01-08 04:45:00|6928.8|6910.8|6929.2|6911.2|6929.6|6911.6|6928.8|6910.8|0
1736311800000|2025-01-08 04:50:00|6929.4|6911.4|6927.2|6909.2|6929.4|6911.4|6926.3|6908.3|0
1736312100000|2025-01-08 04:55:00|6926.9|6908.9|6927.4|6909.4|6928|6910|6926.6|6908.6|14
1736312400000|2025-01-08 05:00:00|6920.9|6914.9|6930.9|6924.9|6933.9|6927.9|6916.9|6910.9|1442
1736312700000|2025-01-08 05:05:00|6929.9|6923.9|6923.9|6917.9|6932.9|6926.9|6918.9|6912.9|798
1736313000000|2025-01-08 05:10:00|6922.9|6916.9|6932.9|6926.9|6937.9|6931.9|6921.9|6915.9|1325
1736313300000|2025-01-08 05:15:00|6931.9|6925.9|6939.9|6933.9|6940.9|6934.9|6930.9|6924.9|1029
1736313600000|2025-01-08 05:20:00|6938.9|6932.9|6945.9|6939.9|6948.9|6942.9|6938.9|6932.9|723
1736313900000|2025-01-08 05:25:00|6946.9|6940.9|6944.9|6938.9|6950.9|6944.9|6939.9|6933.9|534
1736314200000|2025-01-08 05:30:00|6943.9|6937.9|6949.9|6943.9|6958.9|6952.9|6940.9|6934.9|1407
1736314500000|2025-01-08 05:35:00|6948.9|6942.9|6962.9|6956.9|6967.9|6961.9|6947.9|6941.9|1112
1736314800000|2025-01-08 05:40:00|6961.9|6955.9|6961.9|6955.9|6973.9|6967.9|6957.9|6951.9|1546
1736315100000|2025-01-08 05:45:00|6960.9|6954.9|6966.9|6960.9|6970.9|6964.9|6955.9|6949.9|1576
1736315400000|2025-01-08 05:50:00|6967.9|6961.9|6968.9|6962.9|6971.9|6965.9|6961.9|6955.9|749
1736315700000|2025-01-08 05:55:00|6969.9|6963.9|6974.9|6968.9|6980.9|6974.9|6964.9|6958.9|856
1736316000000|2025-01-08 06:00:00|6975.9|6969.9|6981.9|6975.9|6988.9|6982.9|6975.9|6969.9|1514
1736316300000|2025-01-08 06:05:00|6982.9|6976.9|6977.9|6971.9|6985.9|6979.9|6969.9|6963.9|1216
1736316600000|2025-01-08 06:10:00|6976.9|6970.9|6986.9|6980.9|7002.9|6996.9|6973.9|6967.9|1469
1736316900000|2025-01-08 06:15:00|6987.9|6981.9|6984.9|6978.9|6993.9|6987.9|6979.9|6973.9|923
1736317200000|2025-01-08 06:20:00|6982.9|6976.9|6973.9|6967.9|6984.9|6978.9|6972.9|6966.9|836
1736317500000|2025-01-08 06:25:00|6972.9|6966.9|6964.9|6958.9|6972.9|6966.9|6962.9|6956.9|961
1736317800000|2025-01-08 06:30:00|6963.9|6957.9|6965.9|6959.9|6967.9|6961.9|6960.9|6954.9|768
1736318100000|2025-01-08 06:35:00|6964.9|6958.9|6967.9|6961.9|6968.9|6962.9|6953.9|6947.9|673
1736318400000|2025-01-08 06:40:00|6968.9|6962.9|6963.9|6957.9|6972.9|6966.9|6963.9|6957.9|375
1736318700000|2025-01-08 06:45:00|6964.9|6958.9|6962.9|6956.9|6969.9|6963.9|6960.9|6954.9|308
1736319000000|2025-01-08 06:50:00|6963.9|6957.9|6963.9|6957.9|6965.9|6959.9|6961.9|6955.9|294
1736319300000|2025-01-08 06:55:00|6962.9|6956.9|6961.9|6955.9|6964.9|6958.9|6957.9|6951.9|500
1736319600000|2025-01-08 07:00:00|6962.9|6956.9|6967.9|6961.9|6971.9|6965.9|6962.9|6956.9|686
1736319900000|2025-01-08 07:05:00|6968.9|6962.9|6968.9|6962.9|6971.9|6965.9|6965.9|6959.9|671
1736320200000|2025-01-08 07:10:00|6969.9|6963.9|6965.9|6959.9|6970.9|6964.9|6963.9|6957.9|442
1736320500000|2025-01-08 07:15:00|6966.9|6960.9|6963.9|6957.9|6968.9|6962.9|6962.9|6956.9|468
1736320800000|2025-01-08 07:20:00|6964.9|6958.9|6969.9|6963.9|6970.9|6964.9|6963.9|6957.9|518
1736321100000|2025-01-08 07:25:00|6968.9|6962.9|6975.9|6969.9|6975.9|6969.9|6968.9|6962.9|551
1736321400000|2025-01-08 07:30:00|6974.9|6968.9|6977.9|6971.9|6979.9|6973.9|6973.9|6967.9|1096
1736321700000|2025-01-08 07:35:00|6978.9|6972.9|6975.9|6969.9|6978.9|6972.9|6972.9|6966.9|715
1736322000000|2025-01-08 07:40:00|6974.9|6968.9|6972.9|6966.9|6978.9|6972.9|6969.9|6963.9|1040
1736322300000|2025-01-08 07:45:00|6971.9|6965.9|6974.9|6968.9|6976.9|6970.9|6971.9|6965.9|700
1736322600000|2025-01-08 07:50:00|6973.9|6967.9|6967.9|6961.9|6974.9|6968.9|6967.9|6961.9|1057
1736322900000|2025-01-08 07:55:00|6968.9|6962.9|6970.9|6964.9|6971.9|6965.9|6966.9|6960.9|1352
1736323200000|2025-01-08 08:00:00|6969.9|6963.9|6973.9|6967.9|6976.9|6970.9|6968.9|6962.9|1492
1736323500000|2025-01-08 08:05:00|6972.9|6966.9|6970.9|6964.9|6975.9|6969.9|6969.9|6963.9|2395
1736323800000|2025-01-08 08:10:00|6971.9|6965.9|6976.9|6970.9|6976.9|6970.9|6968.9|6962.9|1379
1736324100000|2025-01-08 08:15:00|6975.9|6969.9|6973.9|6967.9|6975.9|6969.9|6969.9|6963.9|783
1736324400000|2025-01-08 08:20:00|6974.9|6968.9|6972.9|6966.9|6974.9|6968.9|6970.9|6964.9|457
1736324700000|2025-01-08 08:25:00|6973.9|6967.9|6967.9|6961.9|6976.9|6970.9|6967.9|6961.9|1124
1736325000000|2025-01-08 08:30:00|6979.1|6961.1|6979.7|6961.7|6981|6963|6977.9|6959.9|32
1736325300000|2025-01-08 08:35:00|6979.6|6961.6|6981.5|6963.5|6982|6964|6979.4|6961.4|0
1736325600000|2025-01-08 08:40:00|6982.1|6964.1|6984|6966|6984.4|6966.4|6981.9|6963.9|0
1736325900000|2025-01-08 08:45:00|6984.1|6966.1|6982.2|6964.2|6984.2|6966.2|6981.4|6963.4|0
1736326200000|2025-01-08 08:50:00|6982|6964|6981.7|6963.7|6982.8|6964.8|6980.9|6962.9|0
1736326500000|2025-01-08 08:55:00|6981.8|6963.8|6981.2|6963.2|6983.1|6965.1|6980.4|6962.4|0
1736326800000|2025-01-08 09:00:00|6981|6963|6984|6966|6984.5|6966.5|6980.2|6962.2|0
1736327100000|2025-01-08 09:05:00|6983.9|6965.9|6984.4|6966.4|6984.9|6966.9|6982.7|6964.7|0
1736327400000|2025-01-08 09:10:00|6984.3|6966.3|6984.1|6966.1|6984.6|6966.6|6983.4|6965.4|0
1736327700000|2025-01-08 09:15:00|6972.9|6966.9|6983.9|6977.9|6993.9|6987.9|6972.9|6966.9|635
1736328000000|2025-01-08 09:20:00|6982.9|6976.9|6987.9|6981.9|6988.9|6982.9|6979.9|6973.9|103
1736328300000|2025-01-08 09:25:00|6988.9|6982.9|6987.9|6981.9|6988.9|6982.9|6985.9|6979.9|107
1736328600000|2025-01-08 09:30:00|6988.9|6982.9|6987.9|6981.9|6990.9|6984.9|6986.9|6980.9|54
1736328900000|2025-01-08 09:35:00|6986.9|6980.9|6987.9|6981.9|6988.9|6982.9|6984.9|6978.9|82
1736329200000|2025-01-08 09:40:00|6986.9|6980.9|6986.9|6980.9|6987.9|6981.9|6985.9|6979.9|48
1736329500000|2025-01-08 09:45:00|6984.9|6978.9|6984.9|6978.9|6985.9|6979.9|6981.9|6975.9|170
1736329800000|2025-01-08 09:50:00|6985.9|6979.9|6988.9|6982.9|6988.9|6982.9|6984.9|6978.9|96
1736330100000|2025-01-08 09:55:00|6987.9|6981.9|6986.9|6980.9|6987.9|6981.9|6986.9|6980.9|52
1736330400000|2025-01-08 10:00:00|6987.4|6981.4|6984.4|6978.4|6989.4|6983.4|6984.4|6978.4|102
1736330700000|2025-01-08 10:05:00|6984.9|6978.9|6985.4|6979.4|6986.4|6980.4|6984.4|6978.4|16
1736331000000|2025-01-08 10:10:00|6985.9|6979.9|6983.4|6977.4|6987.9|6981.9|6979.4|6973.4|82
1736331300000|2025-01-08 10:15:00|6983.9|6977.9|6983.4|6977.4|6986.9|6980.9|6983.4|6977.4|23
1736331600000|2025-01-08 10:20:00|6982.9|6976.9|6986.4|6980.4|6988.4|6982.4|6982.4|6976.4|144
1736331900000|2025-01-08 10:25:00|6985.9|6979.9|6983.4|6977.4|6986.4|6980.4|6982.4|6976.4|31
1736332200000|2025-01-08 10:30:00|6983.9|6977.9|6984.4|6978.4|6984.9|6978.9|6982.4|6976.4|17
1736332500000|2025-01-08 10:35:00|6983.9|6977.9|6984.9|6978.9|6985.4|6979.4|6983.4|6977.4|13
1736332800000|2025-01-08 10:40:00|6985.4|6979.4|6983.9|6977.9|6985.4|6979.4|6981.4|6975.4|12
1736333100000|2025-01-08 10:45:00|6983.4|6977.4|6981.9|6975.9|6983.9|6977.9|6980.9|6974.9|32
1736333400000|2025-01-08 10:50:00|6982.4|6976.4|6980.9|6974.9|6983.9|6977.9|6980.4|6974.4|23
1736333700000|2025-01-08 10:55:00|6981.4|6975.4|6980.9|6974.9|6982.4|6976.4|6980.4|6974.4|34
1736334000000|2025-01-08 11:00:00|6979.4|6973.4|6978.9|6972.9|6982.4|6976.4|6978.4|6972.4|30
1736334300000|2025-01-08 11:05:00|6978.4|6972.4|6978.4|6972.4|6978.4|6972.4|6975.9|6969.9|15
1736334600000|2025-01-08 11:10:00|6977.9|6971.9|6971.9|6965.9|6978.4|6972.4|6971.9|6965.9|45
1736334900000|2025-01-08 11:15:00|6971.4|6965.4|6969.4|6963.4|6972.4|6966.4|6969.4|6963.4|41
1736335200000|2025-01-08 11:20:00|6968.9|6962.9|6966.9|6960.9|6969.4|6963.4|6966.4|6960.4|15
1736335500000|2025-01-08 11:25:00|6966.4|6960.4|6960.4|6954.4|6966.9|6960.9|6959.4|6953.4|79
1736335800000|2025-01-08 11:30:00|6960.9|6954.9|6924.4|6918.4|6963.4|6957.4|6923.9|6917.9|1986
1736336100000|2025-01-08 11:35:00|6923.4|6917.4|6900.9|6894.9|6924.4|6918.4|6900.9|6894.9|937
1736336400000|2025-01-08 11:40:00|6896.9|6890.9|6915.4|6909.4|6919.4|6913.4|6896.9|6890.9|557
1736336700000|2025-01-08 11:45:00|6915.9|6909.9|6944.9|6938.9|6946.4|6940.4|6914.9|6908.9|606
1736337000000|2025-01-08 11:50:00|6944.4|6938.4|6936.9|6930.9|6946.4|6940.4|6934.9|6928.9|86
1736337300000|2025-01-08 11:55:00|6936.4|6930.4|6940.9|6934.9|6942.9|6936.9|6934.4|6928.4|33
1736337600000|2025-01-08 12:00:00|6941.4|6935.4|6933.9|6927.9|6943.4|6937.4|6931.9|6925.9|78
1736337900000|2025-01-08 12:05:00|6934.4|6928.4|6939.4|6933.4|6942.4|6936.4|6930.4|6924.4|90
1736338200000|2025-01-08 12:10:00|6938.4|6932.4|6928.9|6922.9|6942.4|6936.4|6928.4|6922.4|84
1736338500000|2025-01-08 12:15:00|6928.4|6922.4|6920.4|6914.4|6931.4|6925.4|6920.4|6914.4|103
1736338800000|2025-01-08 12:20:00|6920.9|6914.9|6920.4|6914.4|6921.9|6915.9|6916.4|6910.4|176
1736339100000|2025-01-08 12:25:00|6919.9|6913.9|6918.4|6912.4|6922.9|6916.9|6915.9|6909.9|85
1736339400000|2025-01-08 12:30:00|6918.9|6912.9|6916.9|6910.9|6919.9|6913.9|6913.4|6907.4|75
1736339700000|2025-01-08 12:35:00|6917.4|6911.4|6923.4|6917.4|6927.4|6921.4|6917.4|6911.4|126
1736340000000|2025-01-08 12:40:00|6922.9|6916.9|6920.9|6914.9|6925.4|6919.4|6918.4|6912.4|86
1736340300000|2025-01-08 12:45:00|6920.4|6914.4|6916.9|6910.9|6922.9|6916.9|6915.4|6909.4|73
1736340600000|2025-01-08 12:50:00|6917.4|6911.4|6914.4|6908.4|6918.9|6912.9|6914.4|6908.4|67
1736340900000|2025-01-08 12:55:00|6915.9|6909.9|6918.9|6912.9|6921.4|6915.4|6915.4|6909.4|109
1736341200000|2025-01-08 13:00:00|6919.9|6913.9|6927.4|6921.4|6933.4|6927.4|6919.4|6913.4|208
1736341500000|2025-01-08 13:05:00|6927.9|6921.9|6926.9|6920.9|6927.9|6921.9|6922.4|6916.4|73
1736341800000|2025-01-08 13:10:00|6927.4|6921.4|6928.4|6922.4|6929.4|6923.4|6926.9|6920.9|42
1736342100000|2025-01-08 13:15:00|6927.9|6921.9|6926.9|6920.9|6934.4|6928.4|6926.9|6920.9|121
1736342400000|2025-01-08 13:20:00|6927.4|6921.4|6931.4|6925.4|6932.4|6926.4|6927.4|6921.4|55
1736342700000|2025-01-08 13:25:00|6930.9|6924.9|6932.9|6926.9|6935.4|6929.4|6928.4|6922.4|144
1736343000000|2025-01-08 13:30:00|6933.4|6927.4|6926.4|6920.4|6937.9|6931.9|6925.9|6919.9|142
1736343300000|2025-01-08 13:35:00|6926.9|6920.9|6925.4|6919.4|6930.4|6924.4|6925.4|6919.4|33
1736343600000|2025-01-08 13:40:00|6924.9|6918.9|6927.4|6921.4|6928.9|6922.9|6924.4|6918.4|37
1736343900000|2025-01-08 13:45:00|6927.9|6921.9|6928.4|6922.4|6929.9|6923.9|6926.4|6920.4|38
1736344200000|2025-01-08 13:50:00|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6924.4|6918.4|45
1736344500000|2025-01-08 13:55:00|6929.9|6923.9|6934.4|6928.4|6934.4|6928.4|6929.9|6923.9|80
1736344800000|2025-01-08 14:00:00|6934.9|6928.9|6940.9|6934.9|6944.4|6938.4|6934.9|6928.9|146
1736345100000|2025-01-08 14:05:00|6940.4|6934.4|6934.9|6928.9|6940.9|6934.9|6934.9|6928.9|81
1736345400000|2025-01-08 14:10:00|6935.4|6929.4|6935.4|6929.4|6936.4|6930.4|6931.4|6925.4|52
1736345700000|2025-01-08 14:15:00|6934.9|6928.9|6930.4|6924.4|6934.9|6928.9|6929.4|6923.4|30
1736346000000|2025-01-08 14:20:00|6930.9|6924.9|6933.4|6927.4|6934.4|6928.4|6930.4|6924.4|27
1736346300000|2025-01-08 14:25:00|6933.9|6927.9|6933.9|6927.9|6935.9|6929.9|6932.4|6926.4|30
1736346600000|2025-01-08 14:30:00|6933.4|6927.4|6919.4|6913.4|6938.9|6932.9|6919.4|6913.4|655
1736346900000|2025-01-08 14:35:00|6918.9|6912.9|6925.4|6919.4|6935.9|6929.9|6916.4|6910.4|358
1736347200000|2025-01-08 14:40:00|6925.9|6919.9|6916.4|6910.4|6928.4|6922.4|6914.4|6908.4|273
1736347500000|2025-01-08 14:45:00|6916.9|6910.9|6926.9|6920.9|6927.4|6921.4|6914.4|6908.4|302
1736347800000|2025-01-08 14:50:00|6926.4|6920.4|6931.4|6925.4|6935.4|6929.4|6926.4|6920.4|229
1736348100000|2025-01-08 14:55:00|6931.9|6925.9|6933.9|6927.9|6936.4|6930.4|6930.4|6924.4|170
1736348400000|2025-01-08 15:00:00|6933.4|6927.4|6955.4|6949.4|6955.4|6949.4|6933.4|6927.4|291
1736348700000|2025-01-08 15:05:00|6954.9|6948.9|6948.9|6942.9|6956.9|6950.9|6945.4|6939.4|263
1736349000000|2025-01-08 15:10:00|6949.4|6943.4|6944.4|6938.4|6952.9|6946.9|6944.4|6938.4|261
1736349300000|2025-01-08 15:15:00|6944.9|6938.9|6942.4|6936.4|6945.4|6939.4|6939.4|6933.4|222
1736349600000|2025-01-08 15:20:00|6941.4|6935.4|6945.4|6939.4|6947.4|6941.4|6934.4|6928.4|209
1736349900000|2025-01-08 15:25:00|6945.9|6939.9|6943.4|6937.4|6946.9|6940.9|6940.4|6934.4|113
1736350200000|2025-01-08 15:30:00|6942.9|6936.9|6942.9|6936.9|6946.9|6940.9|6941.4|6935.4|95
1736350500000|2025-01-08 15:35:00|6943.4|6937.4|6945.9|6939.9|6950.9|6944.9|6942.4|6936.4|211
1736350800000|2025-01-08 15:40:00|6945.4|6939.4|6950.9|6944.9|6951.4|6945.4|6940.9|6934.9|111
1736351100000|2025-01-08 15:45:00|6951.4|6945.4|6948.9|6942.9|6951.4|6945.4|6947.9|6941.9|88
1736351400000|2025-01-08 15:50:00|6949.4|6943.4|6952.4|6946.4|6954.9|6948.9|6949.4|6943.4|79
1736351700000|2025-01-08 15:55:00|6953.4|6947.4|6955.9|6949.9|6956.4|6950.4|6952.4|6946.4|89
1736352000000|2025-01-08 16:00:00|6954.9|6948.9|6950.9|6944.9|6954.9|6948.9|6950.9|6944.9|83
1736352300000|2025-01-08 16:05:00|6949.9|6943.9|6947.9|6941.9|6950.9|6944.9|6947.9|6941.9|82
1736352600000|2025-01-08 16:10:00|6946.9|6940.9|6943.9|6937.9|6948.9|6942.9|6943.9|6937.9|86
1736352900000|2025-01-08 16:15:00|6944.9|6938.9|6950.9|6944.9|6950.9|6944.9|6944.9|6938.9|55
1736353200000|2025-01-08 16:20:00|6951.9|6945.9|6954.9|6948.9|6955.9|6949.9|6951.9|6945.9|137
1736353500000|2025-01-08 16:25:00|6953.9|6947.9|6948.9|6942.9|6953.9|6947.9|6947.9|6941.9|233
1736353800000|2025-01-08 16:30:00|6947.9|6941.9|6950.9|6944.9|6950.9|6944.9|6947.9|6941.9|62
1736354100000|2025-01-08 16:35:00|6951.9|6945.9|6960.9|6954.9|6960.9|6954.9|6949.9|6943.9|155
1736354400000|2025-01-08 16:40:00|6961.9|6955.9|6963.9|6957.9|6966.9|6960.9|6960.9|6954.9|94
1736354700000|2025-01-08 16:45:00|6964.9|6958.9|6964.9|6958.9|6965.9|6959.9|6963.9|6957.9|34
1736355000000|2025-01-08 16:50:00|6963.9|6957.9|6964.9|6958.9|6966.9|6960.9|6963.9|6957.9|53
1736355300000|2025-01-08 16:55:00|6965.9|6959.9|6964.9|6958.9|6968.9|6962.9|6963.9|6957.9|93
1736355600000|2025-01-08 17:00:00|6965.9|6959.9|6963.9|6957.9|6967.9|6961.9|6962.9|6956.9|133
1736355900000|2025-01-08 17:05:00|6962.9|6956.9|6961.9|6955.9|6964.9|6958.9|6960.9|6954.9|57
1736356200000|2025-01-08 17:10:00|6960.9|6954.9|6955.9|6949.9|6961.9|6955.9|6955.9|6949.9|78
1736356500000|2025-01-08 17:15:00|6956.9|6950.9|6960.9|6954.9|6960.9|6954.9|6955.9|6949.9|122
1736356800000|2025-01-08 17:20:00|6961.9|6955.9|6957.9|6951.9|6961.9|6955.9|6956.9|6950.9|59
1736357100000|2025-01-08 17:25:00|6956.9|6950.9|6948.9|6942.9|6957.9|6951.9|6948.9|6942.9|117
1736357400000|2025-01-08 17:30:00|6950.9|6944.9|6952.9|6946.9|6954.9|6948.9|6948.9|6942.9|72
1736357700000|2025-01-08 17:35:00|6951.9|6945.9|6949.9|6943.9|6951.9|6945.9|6947.9|6941.9|81
1736358000000|2025-01-08 17:40:00|6948.9|6942.9|6950.9|6944.9|6951.9|6945.9|6948.9|6942.9|64
1736358300000|2025-01-08 17:45:00|6949.9|6943.9|6945.9|6939.9|6949.9|6943.9|6945.9|6939.9|72
1736358600000|2025-01-08 17:50:00|6946.9|6940.9|6956.9|6950.9|6957.9|6951.9|6946.9|6940.9|440
1736358900000|2025-01-08 17:55:00|6955.9|6949.9|6954.9|6948.9|6956.9|6950.9|6954.9|6948.9|65
1736359200000|2025-01-08 18:00:00|6955.9|6949.9|6957.9|6951.9|6960.9|6954.9|6955.9|6949.9|108
1736359500000|2025-01-08 18:05:00|6956.9|6950.9|6954.9|6948.9|6957.9|6951.9|6952.9|6946.9|202
1736359800000|2025-01-08 18:10:00|6952.9|6946.9|6951.9|6945.9|6954.9|6948.9|6950.9|6944.9|89
1736360100000|2025-01-08 18:15:00|6950.9|6944.9|6952.9|6946.9|6955.9|6949.9|6950.9|6944.9|97
1736360400000|2025-01-08 18:20:00|6951.9|6945.9|6955.9|6949.9|6955.9|6949.9|6951.9|6945.9|78
1736360700000|2025-01-08 18:25:00|6956.9|6950.9|6959.9|6953.9|6961.9|6955.9|6956.9|6950.9|108
1736361000000|2025-01-08 18:30:00|6958.9|6952.9|6949.9|6943.9|6958.9|6952.9|6949.9|6943.9|79
1736361300000|2025-01-08 18:35:00|6950.9|6944.9|6953.9|6947.9|6954.9|6948.9|6949.9|6943.9|66
1736361600000|2025-01-08 18:40:00|6952.9|6946.9|6952.9|6946.9|6954.9|6948.9|6950.9|6944.9|119
1736361900000|2025-01-08 18:45:00|6953.9|6947.9|6951.9|6945.9|6954.9|6948.9|6950.9|6944.9|66
1736362200000|2025-01-08 18:50:00|6949.9|6943.9|6948.9|6942.9|6953.9|6947.9|6948.9|6942.9|134
1736362500000|2025-01-08 18:55:00|6949.9|6943.9|6958.5|6940.5|6958.5|6947.9|6947.9|6940.5|108
1736362800000|2025-01-08 19:00:00|6958.6|6940.6|6957.5|6939.5|6958.7|6940.7|6956.4|6938.4|0
1736363100000|2025-01-08 19:05:00|6957.6|6939.6|6964.7|6946.7|6964.8|6946.8|6957.6|6939.6|0
1736363400000|2025-01-08 19:10:00|6964.6|6946.6|6961|6943|6964.7|6946.7|6960.6|6942.6|0
1736363700000|2025-01-08 19:15:00|6960.9|6942.9|6966.1|6948.1|6966.1|6948.1|6960.9|6942.9|0
1736364000000|2025-01-08 19:20:00|6966|6948|6970.6|6952.6|6970.7|6952.7|6965.6|6947.6|0
1736364300000|2025-01-08 19:25:00|6970.5|6952.5|6971.6|6953.6|6972.3|6954.3|6969|6951|0
1736364600000|2025-01-08 19:30:00|6971.4|6953.4|6967.1|6949.1|6971.4|6953.4|6967.1|6949.1|0
1736364900000|2025-01-08 19:35:00|6967.2|6949.2|6965.7|6947.7|6967.8|6949.8|6965.6|6947.6|0
1736365200000|2025-01-08 19:40:00|6965.6|6947.6|6965.2|6947.2|6966|6948|6964.6|6946.6|0
1736365500000|2025-01-08 19:45:00|6965.1|6947.1|6964.8|6946.8|6965.8|6947.8|6961.8|6943.8|0
1736365800000|2025-01-08 19:50:00|6964.9|6946.9|6963.9|6945.9|6965.3|6947.3|6963.8|6945.8|0
1736366100000|2025-01-08 19:55:00|6964.1|6946.1|6963.6|6945.6|6964.5|6946.5|6963.2|6945.2|0
1736366400000|2025-01-08 20:00:00|6963.7|6945.7|6965.2|6947.2|6965.2|6947.2|6963.3|6945.3|0
1736366700000|2025-01-08 20:05:00|6965.1|6947.1|6963.4|6945.4|6965.5|6947.5|6963|6945|0
1736367000000|2025-01-08 20:10:00|6963.5|6945.5|6964.9|6946.9|6966.6|6948.6|6963.3|6945.3|0
1736367300000|2025-01-08 20:15:00|6965.1|6947.1|6967.5|6949.5|6967.7|6949.7|6964.9|6946.9|0
1736367600000|2025-01-08 20:20:00|6967.6|6949.6|6971.6|6953.6|6971.8|6953.8|6967.5|6949.5|0
1736367900000|2025-01-08 20:25:00|6971.7|6953.7|6972.6|6954.6|6973|6955|6971|6953|0
1736368200000|2025-01-08 20:30:00|6972.7|6954.7|6972.3|6954.3|6973.7|6955.7|6971.5|6953.5|0
1736368500000|2025-01-08 20:35:00|6972.2|6954.2|6971.8|6953.8|6972.8|6954.8|6971.7|6953.7|0
1736368800000|2025-01-08 20:40:00|6971.7|6953.7|6973|6955|6974|6956|6971.6|6953.6|0
1736369100000|2025-01-08 20:45:00|6972.9|6954.9|6973|6955|6973.2|6955.2|6972.6|6954.6|0
1736369400000|2025-01-08 20:50:00|6973.2|6955.2|6979.2|6961.2|6979.5|6961.5|6973.2|6955.2|0
1736369700000|2025-01-08 20:55:00|6979.3|6961.3|6977.5|6959.5|6981|6963|6974.7|6956.7|0
1736370000000|2025-01-08 21:00:00|6978.1|6960.1|6979.3|6961.3|6982.7|6964.7|6977.9|6959.9|0
1736370300000|2025-01-08 21:05:00|6979.5|6961.5|6979.9|6961.9|6980.3|6962.3|6977.9|6959.9|0
1736370600000|2025-01-08 21:10:00|6979.7|6961.7|6977.3|6959.3|6980.1|6962.1|6976.9|6958.9|0
1736370900000|2025-01-08 21:15:00|6977.5|6959.5|6978.3|6960.3|6978.9|6960.9|6977.3|6959.3|0
1736371200000|2025-01-08 21:20:00|6978.5|6960.5|6977.7|6959.7|6978.7|6960.7|6977.3|6959.3|0
1736371500000|2025-01-08 21:25:00|6977.9|6959.9|6979.7|6961.7|6980.1|6962.1|6977.7|6959.7|0
1736371800000|2025-01-08 21:30:00|6979.6|6961.6|6975.4|6957.4|6979.7|6961.7|6974.8|6956.8|0
1736372100000|2025-01-08 21:35:00|6975.6|6957.6|6974|6956|6975.6|6957.6|6971.2|6953.2|0
1736372400000|2025-01-08 21:40:00|6973.6|6955.6|6974.2|6956.2|6974.4|6956.4|6973|6955|0
1736372700000|2025-01-08 21:45:00|6974.3|6956.3|6975.8|6957.8|6975.8|6957.8|6974|6956|0
1736373000000|2025-01-08 21:50:00|6975.7|6957.7|6975.6|6957.6|6976.1|6958.1|6974.8|6956.8|0
1736373300000|2025-01-08 21:55:00|6975.5|6957.5|6974.1|6956.1|6975.8|6957.8|6974.1|6956.1|0
1736373600000|2025-01-08 22:00:00|6974.4|6956.4|6975|6957|6975.3|6957.3|6974.2|6956.2|0
1736373900000|2025-01-08 22:05:00|6974.8|6956.8|6975.2|6957.2|6975.5|6957.5|6974.6|6956.6|0
1736374200000|2025-01-08 22:10:00|6975.1|6957.1|6975.2|6957.2|6975.6|6957.6|6975.1|6957.1|0
1736374500000|2025-01-08 22:15:00|6975.3|6957.3|6974.8|6956.8|6975.4|6957.4|6974.8|6956.8|0
1736374800000|2025-01-08 22:20:00|6974.7|6956.7|6974.9|6956.9|6974.9|6956.9|6974.4|6956.4|0
1736375100000|2025-01-08 22:25:00|6975|6957|6974.6|6956.6|6975|6957|6974.5|6956.5|0
1736375400000|2025-01-08 22:30:00|6974.5|6956.5|6983.9|6965.9|6983.9|6965.9|6974.5|6956.5|0
1736376000000|2025-01-08 22:40:00|6984|6966|6983.9|6965.9|6984|6966|6983.9|6965.9|0
1736376600000|2025-01-08 22:50:00|6983.8|6965.8|6983.9|6965.9|6983.9|6965.9|6983.6|6965.6|0
1736376900000|2025-01-08 22:55:00|6984|6966|6984|6966|6984|6966|6984|6966|0
1736377200000|2025-01-08 23:00:00|6983.8|6965.8|6982.4|6964.4|6983.8|6965.8|6980.9|6962.9|0
1736377500000|2025-01-08 23:05:00|6982.5|6964.5|6983|6965|6983.2|6965.2|6982.3|6964.3|0
1736377800000|2025-01-08 23:10:00|6983.1|6965.1|6983.7|6965.7|6984.7|6966.7|6982.9|6964.9|0
1736378100000|2025-01-08 23:15:00|6983.6|6965.6|6983.5|6965.5|6984.1|6966.1|6983.3|6965.3|0
1736378400000|2025-01-08 23:20:00|6983.3|6965.3|6984.1|6966.1|6984.3|6966.3|6983.3|6965.3|0
1736378700000|2025-01-08 23:25:00|6984.2|6966.2|6983.7|6965.7|6984.6|6966.6|6983.2|6965.2|0
1736379000000|2025-01-08 23:30:00|6983.6|6965.6|6982.9|6964.9|6984|6966|6982.5|6964.5|0
1736379300000|2025-01-08 23:35:00|6982.8|6964.8|6983.3|6965.3|6983.4|6965.4|6982.7|6964.7|0
1736379600000|2025-01-08 23:40:00|6983.4|6965.4|6982.6|6964.6|6983.5|6965.5|6982.6|6964.6|0
1736379900000|2025-01-08 23:45:00|6982.7|6964.7|6979.7|6961.7|6982.9|6964.9|6978.9|6960.9|0
1736380200000|2025-01-08 23:50:00|6979.8|6961.8|6983|6965|6984.5|6966.5|6979.8|6961.8|0
1736380500000|2025-01-08 23:55:00|6983.1|6965.1|6982.2|6964.2|6983.6|6965.6|6981.8|6963.8|0
1736380800000|2025-01-09 00:00:00|6982.6|6964.6|6982.2|6964.2|6983.6|6965.6|6982.2|6964.2|0
1736381100000|2025-01-09 00:05:00|6981.7|6963.7|6980.8|6962.8|6982.8|6964.8|6980.8|6962.8|0
1736381400000|2025-01-09 00:10:00|6980.9|6962.9|6979|6961|6981.1|6963.1|6977.1|6959.1|0
1736381700000|2025-01-09 00:15:00|6979.1|6961.1|6980.3|6962.3|6980.3|6962.3|6978.6|6960.6|0
1736382000000|2025-01-09 00:20:00|6980.2|6962.2|6981.4|6963.4|6981.7|6963.7|6980|6962|0
1736382300000|2025-01-09 00:25:00|6981.3|6963.3|6977.7|6959.7|6981.8|6963.8|6977.7|6959.7|0
1736382600000|2025-01-09 00:30:00|6977.8|6959.8|6977.3|6959.3|6979.1|6961.1|6976.3|6958.3|0
1736382900000|2025-01-09 00:35:00|6977.5|6959.5|6976.3|6958.3|6977.9|6959.9|6975|6957|0
1736383200000|2025-01-09 00:40:00|6976.5|6958.5|6977.3|6959.3|6977.5|6959.5|6975.7|6957.7|0
1736383500000|2025-01-09 00:45:00|6977.2|6959.2|6978.7|6960.7|6979.1|6961.1|6977.1|6959.1|0
1736383800000|2025-01-09 00:50:00|6978.8|6960.8|6979.6|6961.6|6980.1|6962.1|6978.6|6960.6|0
1736384100000|2025-01-09 00:55:00|6979.8|6961.8|6980.6|6962.6|6980.9|6962.9|6979.3|6961.3|0
1736384400000|2025-01-09 01:00:00|6980.5|6962.5|6981.9|6963.9|6982|6964|6979.3|6961.3|0
1736384700000|2025-01-09 01:05:00|6981.8|6963.8|6980.6|6962.6|6982.2|6964.2|6979.4|6961.4|0
1736385000000|2025-01-09 01:10:00|6980.5|6962.5|6981.1|6963.1|6981.3|6963.3|6980.5|6962.5|0
1736385300000|2025-01-09 01:15:00|6981|6963|6982.9|6976.9|6982.9|6976.9|6960.9|6954.9|1225
1736385600000|2025-01-09 01:20:00|6981.9|6975.9|6976.9|6970.9|6985.9|6979.9|6975.9|6969.9|667
1736385900000|2025-01-09 01:25:00|6975.9|6969.9|6973.8|6967.8|6980.9|6974.9|6971.9|6965.9|655
1736386200000|2025-01-09 01:30:00|6970.8|6964.8|6980.8|6974.8|6995.8|6989.8|6964.8|6958.8|3126
1736386500000|2025-01-09 01:35:00|6982.8|6976.8|6974.8|6968.8|6986.8|6980.8|6959.8|6953.8|2310
1736386800000|2025-01-09 01:40:00|6975.8|6969.8|6984.8|6978.8|6991.8|6985.8|6970.8|6964.8|1792
1736387100000|2025-01-09 01:45:00|6985.8|6979.8|6986.8|6980.8|6988.8|6982.8|6969.8|6963.8|1043
1736387400000|2025-01-09 01:50:00|6984.8|6978.8|6993.8|6987.8|7005.8|6999.8|6984.8|6978.8|1531
1736387700000|2025-01-09 01:55:00|6994.8|6988.8|7000.8|6994.8|7016.8|7010.8|6994.8|6988.8|1070
1736388000000|2025-01-09 02:00:00|7001.8|6995.8|7020.8|7014.8|7022.8|7016.8|7000.8|6994.8|1430
1736388300000|2025-01-09 02:05:00|7021.8|7015.8|7029.8|7023.8|7036.8|7030.8|7012.8|7006.8|1277
1736388600000|2025-01-09 02:10:00|7030.8|7024.8|7017.8|7011.8|7039.8|7033.8|7016.8|7010.8|1062
1736388900000|2025-01-09 02:15:00|7016.8|7010.8|7012.8|7006.8|7019.8|7013.8|7001.8|6995.8|1022
1736389200000|2025-01-09 02:20:00|7011.8|7005.8|7009.8|7003.8|7021.8|7015.8|7006.8|7000.8|767
1736389500000|2025-01-09 02:25:00|7008.8|7002.8|7000.8|6994.8|7014.8|7008.8|6995.8|6989.8|960
1736389800000|2025-01-09 02:30:00|6999.8|6993.8|7003.8|6997.8|7003.8|6997.8|6989.8|6983.8|772
1736390100000|2025-01-09 02:35:00|7004.8|6998.8|7006.8|7000.8|7009.8|7003.8|6999.8|6993.8|694
1736390400000|2025-01-09 02:40:00|7005.8|6999.8|7009.8|7003.8|7014.8|7008.8|6999.8|6993.8|882
1736390700000|2025-01-09 02:45:00|7008.8|7002.8|7003.8|6997.8|7019.8|7013.8|7001.8|6995.8|723
1736391000000|2025-01-09 02:50:00|7005.8|6999.8|6999.8|6993.8|7008.8|7002.8|6997.8|6991.8|486
1736391300000|2025-01-09 02:55:00|6998.8|6992.8|7008.8|7002.8|7011.8|7005.8|6996.8|6990.8|534
1736391600000|2025-01-09 03:00:00|7010.8|7004.8|7010.8|7004.8|7019.8|7013.8|7007.8|7001.8|890
1736391900000|2025-01-09 03:05:00|7011.8|7005.8|7006.8|7000.8|7016.8|7010.8|7005.8|6999.8|623
1736392200000|2025-01-09 03:10:00|7004.8|6998.8|7015.8|7009.8|7021.8|7015.8|7003.8|6997.8|805
1736392500000|2025-01-09 03:15:00|7014.8|7008.8|7000.8|6994.8|7018.8|7012.8|6995.8|6989.8|862
1736392800000|2025-01-09 03:20:00|6999.8|6993.8|7002.8|6996.8|7006.8|7000.8|6998.8|6992.8|372
1736393100000|2025-01-09 03:25:00|7001.8|6995.8|6997.8|6991.8|7002.8|6996.8|6996.8|6990.8|358
1736393400000|2025-01-09 03:30:00|6996.8|6990.8|6998.8|6992.8|6999.8|6993.8|6994.8|6988.8|312
1736393700000|2025-01-09 03:35:00|6997.8|6991.8|6997.8|6991.8|7002.8|6996.8|6996.8|6990.8|218
1736394000000|2025-01-09 03:40:00|6996.8|6990.8|6995.8|6989.8|6999.8|6993.8|6994.8|6988.8|200
1736394300000|2025-01-09 03:45:00|6994.8|6988.8|6992.8|6986.8|6997.8|6991.8|6990.8|6984.8|376
1736394600000|2025-01-09 03:50:00|6991.8|6985.8|6983.8|6977.8|6993.8|6987.8|6980.8|6974.8|983
1736394900000|2025-01-09 03:55:00|6982.8|6976.8|6986.9|6980.9|6989.9|6983.9|6982.8|6976.8|446
1736395200000|2025-01-09 04:00:00|6995.5|6977.5|6995.9|6977.9|6996.8|6978.8|6995.5|6977.5|6
1736395500000|2025-01-09 04:05:00|6996|6978|6993.4|6975.4|6996.2|6978.2|6993|6975|0
1736395800000|2025-01-09 04:10:00|6993.6|6975.6|6993.1|6975.1|6993.8|6975.8|6993|6975|0
1736396100000|2025-01-09 04:15:00|6993.2|6975.2|6992.5|6974.5|6993.5|6975.5|6992.2|6974.2|0
1736396400000|2025-01-09 04:20:00|6992.6|6974.6|6993.2|6975.2|6993.4|6975.4|6992.4|6974.4|0
1736396700000|2025-01-09 04:25:00|6993.3|6975.3|6993.2|6975.2|6993.4|6975.4|6992|6974|0
1736397000000|2025-01-09 04:30:00|6993.3|6975.3|6993.2|6975.2|6993.5|6975.5|6992.6|6974.6|0
1736397300000|2025-01-09 04:35:00|6993|6975|6993.5|6975.5|6993.6|6975.6|6992.1|6974.1|0
1736397600000|2025-01-09 04:40:00|6993.6|6975.6|6993.6|6975.6|6994.3|6976.3|6993.5|6975.5|0
1736397900000|2025-01-09 04:45:00|6993.7|6975.7|6993.5|6975.5|6993.9|6975.9|6993.4|6975.4|0
1736398200000|2025-01-09 04:50:00|6993.4|6975.4|6994.7|6976.7|6994.7|6976.7|6993.4|6975.4|0
1736398500000|2025-01-09 04:55:00|6994.5|6976.5|6994.9|6976.9|6995.4|6977.4|6994.5|6976.5|1
1736398800000|2025-01-09 05:00:00|6987.9|6981.9|6978.9|6972.9|6989.9|6983.9|6976.9|6970.9|1382
1736399100000|2025-01-09 05:05:00|6979.9|6973.9|6985.9|6979.9|6989.9|6983.9|6979.9|6973.9|749
1736399400000|2025-01-09 05:10:00|6984.9|6978.9|6980.9|6974.9|6988.9|6982.9|6978.9|6972.9|484
1736399700000|2025-01-09 05:15:00|6977.9|6971.9|6981.9|6975.9|6983.9|6977.9|6976.9|6970.9|499
1736400000000|2025-01-09 05:20:00|6982.9|6976.9|6987.9|6981.9|6987.9|6981.9|6980.9|6974.9|4294
1736400300000|2025-01-09 05:25:00|6986.9|6980.9|6990.9|6984.9|6992.9|6986.9|6984.9|6978.9|577
1736400600000|2025-01-09 05:30:00|6989.9|6983.9|6980.9|6974.9|6991.9|6985.9|6978.9|6972.9|386
1736400900000|2025-01-09 05:35:00|6981.9|6975.9|6987.9|6981.9|6990.9|6984.9|6980.9|6974.9|324
1736401200000|2025-01-09 05:40:00|6986.9|6980.9|6980.9|6974.9|6987.9|6981.9|6978.9|6972.9|449
1736401500000|2025-01-09 05:45:00|6979.9|6973.9|6983.9|6977.9|6986.9|6980.9|6978.9|6972.9|271
1736401800000|2025-01-09 05:50:00|6982.9|6976.9|6977.9|6971.9|6985.9|6979.9|6977.9|6971.9|1109
1736402100000|2025-01-09 05:55:00|6976.9|6970.9|6974.9|6968.9|6978.9|6972.9|6974.9|6968.9|351
1736402400000|2025-01-09 06:00:00|6973.9|6967.9|6963.9|6957.9|6974.9|6968.9|6961.9|6955.9|774
1736402700000|2025-01-09 06:05:00|6964.9|6958.9|6969.9|6963.9|6972.9|6966.9|6963.9|6957.9|498
1736403000000|2025-01-09 06:10:00|6968.9|6962.9|6975.9|6969.9|6975.9|6969.9|6967.9|6961.9|691
1736403300000|2025-01-09 06:15:00|6974.9|6968.9|6977.9|6971.9|6982.9|6976.9|6973.9|6967.9|585
1736403600000|2025-01-09 06:20:00|6978.9|6972.9|6979.9|6973.9|6983.9|6977.9|6975.9|6969.9|410
1736403900000|2025-01-09 06:25:00|6978.9|6972.9|6983.9|6977.9|6984.9|6978.9|6977.9|6971.9|343
1736404200000|2025-01-09 06:30:00|6984.9|6978.9|6994.9|6988.9|6997.9|6991.9|6983.9|6977.9|1830
1736404500000|2025-01-09 06:35:00|6995.9|6989.9|6986.9|6980.9|6997.9|6991.9|6984.9|6978.9|1241
1736404800000|2025-01-09 06:40:00|6987.9|6981.9|6983.9|6977.9|6988.9|6982.9|6983.9|6977.9|322
1736405100000|2025-01-09 06:45:00|6984.9|6978.9|6981.9|6975.9|6987.9|6981.9|6980.9|6974.9|481
1736405400000|2025-01-09 06:50:00|6982.9|6976.9|6981.9|6975.9|6986.9|6980.9|6980.9|6974.9|359
1736405700000|2025-01-09 06:55:00|6982.9|6976.9|6981.9|6975.9|6983.9|6977.9|6980.9|6974.9|287
1736406000000|2025-01-09 07:00:00|6982.9|6976.9|6983.9|6977.9|6988.9|6982.9|6979.9|6973.9|460
1736406300000|2025-01-09 07:05:00|6984.9|6978.9|6979.9|6973.9|6985.9|6979.9|6978.9|6972.9|322
1736406600000|2025-01-09 07:10:00|6980.9|6974.9|6975.9|6969.9|6983.9|6977.9|6974.9|6968.9|408
1736406900000|2025-01-09 07:15:00|6976.9|6970.9|6972.9|6966.9|6977.9|6971.9|6971.9|6965.9|326
1736407200000|2025-01-09 07:20:00|6971.9|6965.9|6972.9|6966.9|6973.9|6967.9|6969.9|6963.9|350
1736407500000|2025-01-09 07:25:00|6973.9|6967.9|6972.9|6966.9|6974.9|6968.9|6970.9|6964.9|413
1736407800000|2025-01-09 07:30:00|6971.9|6965.9|6968.9|6962.9|6973.9|6967.9|6968.9|6962.9|427
1736408100000|2025-01-09 07:35:00|6967.9|6961.9|6971.9|6965.9|6973.9|6967.9|6967.9|6961.9|353
1736408400000|2025-01-09 07:40:00|6972.9|6966.9|6969.9|6963.9|6972.9|6966.9|6967.9|6961.9|372
1736408700000|2025-01-09 07:45:00|6970.9|6964.9|6969.9|6963.9|6972.9|6966.9|6967.9|6961.9|1511
1736409000000|2025-01-09 07:50:00|6970.9|6964.9|6974.9|6968.9|6975.9|6969.9|6970.9|6964.9|710
1736409300000|2025-01-09 07:55:00|6973.9|6967.9|6973.9|6967.9|6974.9|6968.9|6970.9|6964.9|1016
1736409600000|2025-01-09 08:00:00|6974.9|6968.9|6967.9|6961.9|6975.9|6969.9|6964.9|6958.9|992
1736409900000|2025-01-09 08:05:00|6966.9|6960.9|6972.9|6966.9|6974.9|6968.9|6965.9|6959.9|1427
1736410200000|2025-01-09 08:10:00|6971.9|6965.9|6977.9|6971.9|6978.9|6972.9|6971.9|6965.9|616
1736410500000|2025-01-09 08:15:00|6976.9|6970.9|6975.9|6969.9|6979.9|6973.9|6974.9|6968.9|956
1736410800000|2025-01-09 08:20:00|6974.9|6968.9|6976.9|6970.9|6978.9|6972.9|6974.9|6968.9|658
1736411100000|2025-01-09 08:25:00|6975.9|6969.9|6985.9|6979.9|6989.9|6983.9|6975.9|6969.9|1389
1736411400000|2025-01-09 08:30:00|6994.1|6976.1|6996.5|6978.5|6996.7|6978.7|6993.9|6975.9|1
1736411700000|2025-01-09 08:35:00|6996.7|6978.7|6997|6979|6997.8|6979.8|6995.6|6977.6|0
1736412000000|2025-01-09 08:40:00|6997.1|6979.1|6998.1|6980.1|6999.7|6981.7|6996.8|6978.8|0
1736412300000|2025-01-09 08:45:00|6998|6980|6995.9|6977.9|6998.2|6980.2|6994.6|6976.6|0
1736412600000|2025-01-09 08:50:00|6996|6978|6997.9|6979.9|6998.3|6980.3|6995.3|6977.3|0
1736412900000|2025-01-09 08:55:00|6997.8|6979.8|6997.7|6979.7|6998.4|6980.4|6996.8|6978.8|0
1736413200000|2025-01-09 09:00:00|6997.9|6979.9|6996|6978|6998.7|6980.7|6995.7|6977.7|0
1736413500000|2025-01-09 09:05:00|6995.9|6977.9|6996.4|6978.4|6997.1|6979.1|6995.2|6977.2|0
1736413800000|2025-01-09 09:10:00|6996.2|6978.2|6996|6978|6997|6979|6995.1|6977.1|0
1736414100000|2025-01-09 09:15:00|6995.9|6977.9|6990.9|6984.9|6995.9|6988.9|6983.9|6977.9|185
1736414400000|2025-01-09 09:20:00|6992.9|6986.9|6988.9|6982.9|6992.9|6986.9|6987.9|6981.9|87
1736414700000|2025-01-09 09:25:00|6987.9|6981.9|6992.9|6986.9|6993.9|6987.9|6986.9|6980.9|94
1736415000000|2025-01-09 09:30:00|6991.9|6985.9|6988.9|6982.9|6992.9|6986.9|6987.9|6981.9|27
1736415300000|2025-01-09 09:35:00|6989.9|6983.9|6988.9|6982.9|6989.9|6983.9|6984.9|6978.9|77
1736415600000|2025-01-09 09:40:00|6989.9|6983.9|6989.9|6983.9|6991.9|6985.9|6989.9|6983.9|16
1736415900000|2025-01-09 09:45:00|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|2
1736416200000|2025-01-09 09:50:00|6987.9|6981.9|6987.9|6981.9|6988.9|6982.9|6987.9|6981.9|25
1736416500000|2025-01-09 09:55:00|6986.9|6980.9|6989.9|6983.9|6990.9|6984.9|6986.9|6980.9|80
1736416800000|2025-01-09 10:00:00|6989.4|6983.4|6992.9|6986.9|6994.4|6988.4|6987.9|6981.9|150
1736417100000|2025-01-09 10:05:00|6992.4|6986.4|6995.4|6989.4|6995.4|6989.4|6992.4|6986.4|22
1736417400000|2025-01-09 10:10:00|6994.9|6988.9|7006.9|7000.9|7021.9|7015.9|6994.9|6988.9|721
1736417700000|2025-01-09 10:15:00|7008.9|7002.9|7006.9|7000.9|7010.4|7004.4|7001.4|6995.4|106
1736418000000|2025-01-09 10:20:00|7006.4|7000.4|7007.9|7001.9|7008.4|7002.4|7003.9|6997.9|86
1736418300000|2025-01-09 10:25:00|7008.4|7002.4|7006.4|7000.4|7008.4|7002.4|7005.4|6999.4|66
1736418600000|2025-01-09 10:30:00|7006.9|7000.9|7004.4|6998.4|7007.4|7001.4|7002.9|6996.9|97
1736418900000|2025-01-09 10:35:00|7003.9|6997.9|6997.9|6991.9|7003.9|6997.9|6997.4|6991.4|215
1736419200000|2025-01-09 10:40:00|6998.4|6992.4|6993.4|6987.4|6998.4|6992.4|6992.4|6986.4|137
1736419500000|2025-01-09 10:45:00|6993.9|6987.9|6995.4|6989.4|6997.4|6991.4|6993.4|6987.4|31
1736419800000|2025-01-09 10:50:00|6995.9|6989.9|7001.9|6995.9|7002.4|6996.4|6995.4|6989.4|105
1736420100000|2025-01-09 10:55:00|7002.4|6996.4|6999.4|6993.4|7002.9|6996.9|6999.4|6993.4|36
1736420400000|2025-01-09 11:00:00|6998.4|6992.4|6992.4|6986.4|6998.9|6992.9|6992.4|6986.4|89
1736420700000|2025-01-09 11:05:00|6993.9|6987.9|6993.9|6987.9|6995.4|6989.4|6992.4|6986.4|89
1736421000000|2025-01-09 11:10:00|6993.4|6987.4|6994.4|6988.4|6995.4|6989.4|6992.9|6986.9|73
1736421300000|2025-01-09 11:15:00|6994.9|6988.9|6994.4|6988.4|6995.4|6989.4|6993.4|6987.4|12
1736421600000|2025-01-09 11:20:00|6993.9|6987.9|6995.4|6989.4|6995.9|6989.9|6993.4|6987.4|12
1736421900000|2025-01-09 11:25:00|6994.9|6988.9|6996.9|6990.9|6997.4|6991.4|6994.4|6988.4|18
1736422200000|2025-01-09 11:30:00|6996.4|6990.4|6996.9|6990.9|6997.4|6991.4|6994.4|6988.4|3
1736422500000|2025-01-09 11:35:00|6997.4|6991.4|6995.4|6989.4|6997.4|6991.4|6994.4|6988.4|23
1736422800000|2025-01-09 11:40:00|6995.9|6989.9|6993.9|6987.9|6996.4|6990.4|6992.9|6986.9|6
1736423100000|2025-01-09 11:45:00|6994.4|6988.4|6996.9|6990.9|6997.4|6991.4|6993.4|6987.4|7
1736423400000|2025-01-09 11:50:00|6996.4|6990.4|6994.9|6988.9|6997.4|6991.4|6994.9|6988.9|0
1736423700000|2025-01-09 11:55:00|6994.4|6988.4|6992.9|6986.9|6995.4|6989.4|6991.9|6985.9|7
1736424000000|2025-01-09 12:00:00|6993.4|6987.4|6997.4|6991.4|6997.4|6991.4|6991.9|6985.9|19
1736424300000|2025-01-09 12:05:00|6996.9|6990.9|6994.9|6988.9|6996.9|6990.9|6994.4|6988.4|7
1736424600000|2025-01-09 12:10:00|6995.4|6989.4|6997.9|6991.9|6997.9|6991.9|6994.9|6988.9|2
1736424900000|2025-01-09 12:15:00|6997.4|6991.4|6992.4|6986.4|6997.9|6991.9|6992.4|6986.4|16
1736425200000|2025-01-09 12:20:00|6991.9|6985.9|6991.9|6985.9|6993.9|6987.9|6989.4|6983.4|40
1736425500000|2025-01-09 12:25:00|6991.4|6985.4|6993.4|6987.4|6993.9|6987.9|6990.9|6984.9|15
1736425800000|2025-01-09 12:30:00|6993.9|6987.9|6996.9|6990.9|6996.9|6990.9|6991.9|6985.9|8
1736426100000|2025-01-09 12:35:00|6996.4|6990.4|6992.9|6986.9|6996.9|6990.9|6992.9|6986.9|9
1736426400000|2025-01-09 12:40:00|6992.4|6986.4|6988.4|6982.4|6992.4|6986.4|6988.4|6982.4|57
1736426700000|2025-01-09 12:45:00|6987.9|6981.9|6989.9|6983.9|6990.9|6984.9|6986.4|6980.4|28
1736427000000|2025-01-09 12:50:00|6990.4|6984.4|6995.9|6989.9|6995.9|6989.9|6989.9|6983.9|52
1736427300000|2025-01-09 12:55:00|6995.4|6989.4|7001.4|6995.4|7002.4|6996.4|6994.9|6988.9|56
1736427600000|2025-01-09 13:00:00|7000.9|6994.9|6997.9|6991.9|7000.9|6994.9|6996.4|6990.4|68
1736427900000|2025-01-09 13:05:00|6997.4|6991.4|7001.4|6995.4|7002.4|6996.4|6997.4|6991.4|55
1736428200000|2025-01-09 13:10:00|7001.9|6995.9|6999.4|6993.4|7001.9|6995.9|6999.4|6993.4|32
1736428500000|2025-01-09 13:15:00|6999.9|6993.9|6998.4|6992.4|7001.4|6995.4|6998.4|6992.4|26
1736428800000|2025-01-09 13:20:00|6997.9|6991.9|6998.9|6992.9|7001.4|6995.4|6996.9|6990.9|42
1736429100000|2025-01-09 13:25:00|6998.4|6992.4|7001.9|6995.9|7002.4|6996.4|6997.9|6991.9|39
1736429400000|2025-01-09 13:30:00|7001.4|6995.4|7006.9|7000.9|7008.4|7002.4|7000.9|6994.9|79
1736429700000|2025-01-09 13:35:00|7007.4|7001.4|7005.9|6999.9|7008.4|7002.4|7005.4|6999.4|33
1736430000000|2025-01-09 13:40:00|7006.4|7000.4|7006.4|7000.4|7008.4|7002.4|7005.9|6999.9|2
1736430300000|2025-01-09 13:45:00|7005.9|6999.9|7002.9|6996.9|7006.4|7000.4|7001.9|6995.9|14
1736430600000|2025-01-09 13:50:00|7003.4|6997.4|7002.9|6996.9|7004.9|6998.9|7001.4|6995.4|23
1736430900000|2025-01-09 13:55:00|7003.4|6997.4|7001.4|6995.4|7004.4|6998.4|6998.9|6992.9|21
1736431200000|2025-01-09 14:00:00|7000.9|6994.9|6997.9|6991.9|7003.9|6997.9|6997.4|6991.4|58
1736431500000|2025-01-09 14:05:00|6998.4|6992.4|7000.4|6994.4|7000.9|6994.9|6997.4|6991.4|49
1736431800000|2025-01-09 14:10:00|7000.9|6994.9|7001.4|6995.4|7001.4|6995.4|6997.9|6991.9|26
1736432100000|2025-01-09 14:15:00|7001.9|6995.9|6999.9|6993.9|7004.4|6998.4|6999.9|6993.9|42
1736432400000|2025-01-09 14:20:00|6999.4|6993.4|6995.4|6989.4|7002.4|6996.4|6995.4|6989.4|29
1736432700000|2025-01-09 14:25:00|6996.9|6990.9|7000.4|6994.4|7000.9|6994.9|6996.4|6990.4|28
1736433000000|2025-01-09 14:30:00|6999.9|6993.9|6998.9|6992.9|6999.9|6993.9|6994.4|6988.4|29
1736433300000|2025-01-09 14:35:00|6999.4|6993.4|7000.4|6994.4|7000.9|6994.9|6998.4|6992.4|17
1736433600000|2025-01-09 14:40:00|7000.9|6994.9|6993.4|6987.4|7001.4|6995.4|6993.4|6987.4|33
1736433900000|2025-01-09 14:45:00|6993.9|6987.9|6992.4|6986.4|6994.9|6988.9|6990.4|6984.4|38
1736434200000|2025-01-09 14:50:00|6992.9|6986.9|6990.9|6984.9|6992.9|6986.9|6989.4|6983.4|32
1736434500000|2025-01-09 14:55:00|6991.4|6985.4|6991.4|6985.4|6992.4|6986.4|6989.9|6983.9|38
1736434800000|2025-01-09 15:00:00|6990.9|6984.9|6992.4|6986.4|6993.4|6987.4|6989.9|6983.9|25
1736435100000|2025-01-09 15:05:00|6991.9|6985.9|6985.9|6979.9|6991.9|6985.9|6984.4|6978.4|101
1736435400000|2025-01-09 15:10:00|6985.4|6979.4|6985.9|6979.9|6988.4|6982.4|6984.4|6978.4|108
1736435700000|2025-01-09 15:15:00|6986.4|6980.4|6987.9|6981.9|6989.4|6983.4|6986.4|6980.4|30
1736436000000|2025-01-09 15:20:00|6988.4|6982.4|6986.4|6980.4|6988.9|6982.9|6985.4|6979.4|57
1736436300000|2025-01-09 15:25:00|6986.9|6980.9|6988.4|6982.4|6989.4|6983.4|6986.9|6980.9|25
1736436600000|2025-01-09 15:30:00|6986.9|6980.9|6994.9|6988.9|6994.9|6988.9|6986.9|6980.9|51
1736436900000|2025-01-09 15:35:00|6994.4|6988.4|6994.9|6988.9|6994.9|6988.9|6992.9|6986.9|13
1736437200000|2025-01-09 15:40:00|6994.4|6988.4|6993.9|6987.9|6995.4|6989.4|6993.4|6987.4|25
1736437500000|2025-01-09 15:45:00|6994.4|6988.4|6994.9|6988.9|6995.4|6989.4|6991.9|6985.9|29
1736437800000|2025-01-09 15:50:00|6994.4|6988.4|6991.4|6985.4|6994.9|6988.9|6990.9|6984.9|16
1736438100000|2025-01-09 15:55:00|6992.4|6986.4|6991.9|6985.9|6992.9|6986.9|6990.9|6984.9|15
1736438400000|2025-01-09 16:00:00|6989.9|6983.9|6990.9|6984.9|6990.9|6984.9|6989.9|6983.9|141
1736438700000|2025-01-09 16:05:00|6991.9|6985.9|6990.9|6984.9|6992.9|6986.9|6990.9|6984.9|13
1736439000000|2025-01-09 16:10:00|6989.9|6983.9|6987.9|6981.9|6990.9|6984.9|6986.9|6980.9|25
1736439300000|2025-01-09 16:15:00|6988.9|6982.9|6989.9|6983.9|6993.9|6987.9|6988.9|6982.9|62
1736439600000|2025-01-09 16:20:00|6988.9|6982.9|6979.9|6973.9|6988.9|6982.9|6978.9|6972.9|291
1736439900000|2025-01-09 16:25:00|6978.9|6972.9|6979.9|6973.9|6982.9|6976.9|6978.9|6972.9|117
1736440200000|2025-01-09 16:30:00|6978.9|6972.9|6978.9|6972.9|6979.9|6973.9|6978.9|6972.9|28
1736440500000|2025-01-09 16:35:00|6977.9|6971.9|6978.9|6972.9|6979.9|6973.9|6977.9|6971.9|13
1736440800000|2025-01-09 16:40:00|6979.9|6973.9|6979.9|6973.9|6980.9|6974.9|6979.9|6973.9|14
1736441100000|2025-01-09 16:45:00|6980.9|6974.9|6982.9|6976.9|6982.9|6976.9|6980.9|6974.9|26
1736441400000|2025-01-09 16:50:00|6983.9|6977.9|6983.9|6977.9|6983.9|6977.9|6982.9|6976.9|20
1736441700000|2025-01-09 16:55:00|6984.9|6978.9|6982.9|6976.9|6984.9|6978.9|6982.9|6976.9|14
1736442000000|2025-01-09 17:00:00|6983.9|6977.9|6981.9|6975.9|6983.9|6977.9|6981.9|6975.9|9
1736442300000|2025-01-09 17:05:00|6980.9|6974.9|6978.9|6972.9|6980.9|6974.9|6978.9|6972.9|52
1736442600000|2025-01-09 17:10:00|6977.9|6971.9|6976.9|6970.9|6977.9|6971.9|6976.9|6970.9|60
1736442900000|2025-01-09 17:15:00|||||||||11
1736443200000|2025-01-09 17:20:00|||||||||5
1736443500000|2025-01-09 17:25:00|6977.9|6971.9|6977.9|6971.9|6977.9|6971.9|6976.9|6970.9|9
1736443800000|2025-01-09 17:30:00|6975.9|6969.9|6977.9|6971.9|6978.9|6972.9|6975.9|6969.9|26
1736444100000|2025-01-09 17:35:00|6978.9|6972.9|6979.9|6973.9|6980.9|6974.9|6978.9|6972.9|33
1736444700000|2025-01-09 17:45:00|6977.9|6971.9|6978.9|6972.9|6978.9|6972.9|6977.9|6971.9|8
1736445000000|2025-01-09 17:50:00|6979.9|6973.9|6980.9|6974.9|6980.9|6974.9|6978.9|6972.9|46
1736445300000|2025-01-09 17:55:00|6979.9|6973.9|6979.9|6973.9|6980.9|6974.9|6979.9|6973.9|4
1736445600000|2025-01-09 18:00:00|6980.9|6974.9|6979.9|6973.9|6980.9|6974.9|6979.9|6973.9|1
1736445900000|2025-01-09 18:05:00|6980.9|6974.9|6978.9|6972.9|6980.9|6974.9|6978.9|6972.9|25
1736446200000|2025-01-09 18:10:00|6979.9|6973.9|6978.9|6972.9|6979.9|6973.9|6978.9|6972.9|8
1736446500000|2025-01-09 18:15:00|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|1
1736446800000|2025-01-09 18:20:00|6981.9|6975.9|6981.9|6975.9|6981.9|6975.9|6980.9|6974.9|30
1736447100000|2025-01-09 18:25:00|6979.9|6973.9|6979.9|6973.9|6979.9|6973.9|6979.9|6973.9|5
1736447400000|2025-01-09 18:30:00|6978.9|6972.9|6979.9|6973.9|6979.9|6973.9|6978.9|6972.9|22
1736447700000|2025-01-09 18:35:00|||||||||13
1736448000000|2025-01-09 18:40:00|6978.9|6972.9|6977.9|6971.9|6978.9|6972.9|6977.9|6971.9|10
1736448300000|2025-01-09 18:45:00|||||||||4
1736448600000|2025-01-09 18:50:00|6978.9|6972.9|6978.9|6972.9|6979.9|6973.9|6977.9|6971.9|23
1736448900000|2025-01-09 18:55:00|6977.9|6971.9|6984.1|6966.1|6986.9|6980.9|6976.9|6966.1|125
1736450400000|2025-01-09 19:20:00|6984.2|6966.2|6984.1|6966.1|6985|6967|6984.1|6966.1|0
1736451000000|2025-01-09 19:30:00|6984.2|6966.2|6984.1|6966.1|6984.6|6966.6|6984.1|6966.1|0
1736452200000|2025-01-09 19:50:00|6984.2|6966.2|6984.1|6966.1|6985|6967|6984.1|6966.1|0
1736455500000|2025-01-09 20:45:00|6984|6966|6984.1|6966.1|6984.5|6966.5|6983.2|6965.2|0
1736455800000|2025-01-09 20:50:00|6983.7|6965.7|6984.1|6966.1|6984.1|6966.1|6983.2|6965.2|0
1736456100000|2025-01-09 20:55:00|6983.7|6965.7|6984.3|6966.3|6984.8|6966.8|6983.7|6965.7|0
1736459700000|2025-01-09 21:55:00|6984.4|6966.4|6984.4|6966.4|6984.4|6966.4|6984.4|6966.4|0
1736463600000|2025-01-09 23:00:00|6983.5|6965.5|6979.7|6961.7|6984.1|6966.1|6979.5|6961.5|0
1736463900000|2025-01-09 23:05:00|6979.6|6961.6|6982.2|6964.2|6984.1|6966.1|6978.1|6960.1|0
1736464200000|2025-01-09 23:10:00|6982.4|6964.4|6981.3|6963.3|6983.6|6965.6|6980.5|6962.5|0
1736464500000|2025-01-09 23:15:00|6980.7|6962.7|6978.6|6960.6|6981.5|6963.5|6978.5|6960.5|0
1736464800000|2025-01-09 23:20:00|6978.7|6960.7|6978.2|6960.2|6978.7|6960.7|6976.4|6958.4|0
1736465100000|2025-01-09 23:25:00|6978.3|6960.3|6977.3|6959.3|6979.5|6961.5|6976.4|6958.4|0
1736465400000|2025-01-09 23:30:00|6977.2|6959.2|6974.2|6956.2|6977.3|6959.3|6973.2|6955.2|0
1736465700000|2025-01-09 23:35:00|6974.3|6956.3|6971.5|6953.5|6975.2|6957.2|6969.9|6951.9|0
1736466000000|2025-01-09 23:40:00|6971.4|6953.4|6973.4|6955.4|6974.1|6956.1|6971.3|6953.3|0
1736466300000|2025-01-09 23:45:00|6973.5|6955.5|6973.6|6955.6|6974.2|6956.2|6971.6|6953.6|0
1736466600000|2025-01-09 23:50:00|6973.8|6955.8|6972.4|6954.4|6974.6|6956.6|6971.8|6953.8|0
1736466900000|2025-01-09 23:55:00|6972.6|6954.6|6973.1|6955.1|6973.8|6955.8|6972.6|6954.6|0
1736467200000|2025-01-10 00:00:00|6973.2|6955.2|6973|6955|6974.7|6956.7|6972.4|6954.4|0
1736467500000|2025-01-10 00:05:00|6973.1|6955.1|6971.3|6953.3|6974.4|6956.4|6970.6|6952.6|0
1736467800000|2025-01-10 00:10:00|6971.5|6953.5|6969|6951|6973.4|6955.4|6968.5|6950.5|0
1736468100000|2025-01-10 00:15:00|6968.9|6950.9|6965|6947|6970.1|6952.1|6965|6947|0
1736468400000|2025-01-10 00:20:00|6965.1|6947.1|6967.5|6949.5|6969.1|6951.1|6965.1|6947.1|0
1736468700000|2025-01-10 00:25:00|6967.4|6949.4|6968.9|6950.9|6970.7|6952.7|6967.3|6949.3|0
1736469000000|2025-01-10 00:30:00|6969.1|6951.1|6968|6950|6970.3|6952.3|6966.8|6948.8|0
1736469300000|2025-01-10 00:35:00|6968.1|6950.1|6968.6|6950.6|6969.2|6951.2|6967.8|6949.8|0
1736469600000|2025-01-10 00:40:00|6968.7|6950.7|6968.2|6950.2|6968.8|6950.8|6967.3|6949.3|0
1736469900000|2025-01-10 00:45:00|6968.1|6950.1|6969.6|6951.6|6970.2|6952.2|6968.1|6950.1|0
1736470200000|2025-01-10 00:50:00|6969.7|6951.7|6980.6|6962.6|6981.7|6963.7|6969.7|6951.7|0
1736470500000|2025-01-10 00:55:00|6980.5|6962.5|6977.5|6959.5|6981.8|6963.8|6977.4|6959.4|0
1736470800000|2025-01-10 01:00:00|6977.9|6959.9|6981.8|6963.8|6981.9|6963.9|6977.4|6959.4|0
1736471100000|2025-01-10 01:05:00|6981.7|6963.7|6982.9|6964.9|6983.2|6965.2|6980.5|6962.5|0
1736471400000|2025-01-10 01:10:00|6982.8|6964.8|6982.5|6964.5|6983.5|6965.5|6982|6964|0
1736471700000|2025-01-10 01:15:00|6983.7|6965.7|6995.8|6989.8|6997.8|6991.8|6961.8|6955.8|889
1736472000000|2025-01-10 01:20:00|6996.8|6990.8|6997.8|6991.8|7005.8|6999.8|6993.8|6987.8|590
1736472300000|2025-01-10 01:25:00|6996.8|6990.8|6997.8|6991.8|7003.8|6997.8|6996.8|6990.8|606
1736472600000|2025-01-10 01:30:00|7001.8|6995.8|6998.8|6992.8|7020.8|7014.8|6996.8|6990.8|2922
1736472900000|2025-01-10 01:35:00|6997.8|6991.8|7008.8|7002.8|7015.8|7009.8|6986.8|6980.8|2579
1736473200000|2025-01-10 01:40:00|7009.8|7003.8|6977.8|6971.8|7011.8|7005.8|6972.8|6966.8|2213
1736473500000|2025-01-10 01:45:00|6978.8|6972.8|6962.8|6956.8|6980.8|6974.8|6956.8|6950.8|1975
1736473800000|2025-01-10 01:50:00|6963.8|6957.8|6967.8|6961.8|6970.8|6964.8|6952.8|6946.8|2368
1736474100000|2025-01-10 01:55:00|6969.8|6963.8|6947.8|6941.8|6970.8|6964.8|6940.8|6934.8|2017
1736474400000|2025-01-10 02:00:00|6946.8|6940.8|6930.8|6924.8|6949.8|6943.8|6926.8|6920.8|2850
1736474700000|2025-01-10 02:05:00|6929.8|6923.8|6949.8|6943.8|6956.8|6950.8|6928.8|6922.8|1834
1736475000000|2025-01-10 02:10:00|6950.8|6944.8|6961.8|6955.8|6969.8|6963.8|6940.8|6934.8|2443
1736475300000|2025-01-10 02:15:00|6962.8|6956.8|6973.8|6967.8|6982.8|6976.8|6962.8|6956.8|1460
1736475600000|2025-01-10 02:20:00|6972.8|6966.8|6974.8|6968.8|6982.8|6976.8|6968.8|6962.8|697
1736475900000|2025-01-10 02:25:00|6973.8|6967.8|6975.8|6969.8|6979.8|6973.8|6970.8|6964.8|392
1736476200000|2025-01-10 02:30:00|6974.8|6968.8|6979.8|6973.8|6992.8|6986.8|6974.8|6968.8|681
1736476500000|2025-01-10 02:35:00|6980.8|6974.8|6963.8|6957.8|6984.8|6978.8|6963.8|6957.8|565
1736476800000|2025-01-10 02:40:00|6962.8|6956.8|6977.8|6971.8|6979.8|6973.8|6960.8|6954.8|1187
1736477100000|2025-01-10 02:45:00|6978.8|6972.8|6973.8|6967.8|6982.8|6976.8|6970.8|6964.8|332
1736477400000|2025-01-10 02:50:00|6971.8|6965.8|6965.8|6959.8|6975.8|6969.8|6960.8|6954.8|493
1736477700000|2025-01-10 02:55:00|6964.8|6958.8|6958.8|6952.8|6964.8|6958.8|6955.8|6949.8|771
1736478000000|2025-01-10 03:00:00|6956.8|6950.8|6952.8|6946.8|6961.8|6955.8|6949.8|6943.8|896
1736478300000|2025-01-10 03:05:00|6953.8|6947.8|6952.8|6946.8|6954.8|6948.8|6945.8|6939.8|430
1736478600000|2025-01-10 03:10:00|6951.8|6945.8|6952.6|6946.6|6962.8|6956.8|6949.6|6943.6|673
1736478900000|2025-01-10 03:15:00|6951.6|6945.6|6951.6|6945.6|6955.6|6949.6|6948.6|6942.6|502
1736479200000|2025-01-10 03:20:00|6952.6|6946.6|6949.6|6943.6|6956.6|6950.6|6948.6|6942.6|425
1736479500000|2025-01-10 03:25:00|6947.6|6941.6|6927.6|6921.6|6948.6|6942.6|6922.6|6916.6|2187
1736479800000|2025-01-10 03:30:00|6926.6|6920.6|6940.6|6934.6|6940.6|6934.6|6923.6|6917.6|907
1736480100000|2025-01-10 03:35:00|6939.6|6933.6|6939.6|6933.6|6943.6|6937.6|6936.6|6930.6|532
1736480400000|2025-01-10 03:40:00|6938.6|6932.6|6941.6|6935.6|6944.6|6938.6|6937.6|6931.6|522
1736480700000|2025-01-10 03:45:00|6940.6|6934.6|6942.6|6936.6|6944.6|6938.6|6939.6|6933.6|536
1736481000000|2025-01-10 03:50:00|6943.6|6937.6|6941.6|6935.6|6946.6|6940.6|6940.6|6934.6|549
1736481300000|2025-01-10 03:55:00|6940.6|6934.6|6939.6|6933.6|6942.6|6936.6|6937.6|6931.6|209
1736481600000|2025-01-10 04:00:00|6944.8|6926.8|6943.9|6925.9|6945.3|6927.3|6943.4|6925.4|2
1736481900000|2025-01-10 04:05:00|6944|6926|6942.6|6924.6|6944.1|6926.1|6942.2|6924.2|0
1736482200000|2025-01-10 04:10:00|6942.7|6924.7|6943.7|6925.7|6944.1|6926.1|6942.6|6924.6|0
1736482500000|2025-01-10 04:15:00|6943.6|6925.6|6943.4|6925.4|6944.2|6926.2|6942.6|6924.6|0
1736482800000|2025-01-10 04:20:00|6943.5|6925.5|6943.5|6925.5|6944|6926|6942.9|6924.9|0
1736483100000|2025-01-10 04:25:00|6943.3|6925.3|6942.8|6924.8|6943.5|6925.5|6942.7|6924.7|0
1736483400000|2025-01-10 04:30:00|6942.9|6924.9|6942.7|6924.7|6943.6|6925.6|6942.6|6924.6|0
1736483700000|2025-01-10 04:35:00|6942.6|6924.6|6943.2|6925.2|6943.6|6925.6|6942.6|6924.6|0
1736484000000|2025-01-10 04:40:00|6943.4|6925.4|6944.1|6926.1|6944.1|6926.1|6943|6925|0
1736484300000|2025-01-10 04:45:00|6944|6926|6943|6925|6944.3|6926.3|6942.4|6924.4|0
1736484600000|2025-01-10 04:50:00|6943.2|6925.2|6945.8|6927.8|6945.9|6927.9|6943.2|6925.2|0
1736484900000|2025-01-10 04:55:00|6945.9|6927.9|6945.4|6927.4|6946|6928|6945.2|6927.2|1
1736485200000|2025-01-10 05:00:00|6945.6|6927.6|6929.6|6923.6|6945.7|6936.6|6929.6|6923.6|1174
1736485500000|2025-01-10 05:05:00|6928.6|6922.6|6930.6|6924.6|6935.6|6929.6|6922.6|6916.6|786
1736485800000|2025-01-10 05:10:00|6931.6|6925.6|6920.6|6914.6|6936.6|6930.6|6920.6|6914.6|771
1736486100000|2025-01-10 05:15:00|6919.6|6913.6|6935.6|6929.6|6936.6|6930.6|6917.6|6911.6|734
1736486400000|2025-01-10 05:20:00|6934.6|6928.6|6942.6|6936.6|6942.6|6936.6|6931.6|6925.6|584
1736486700000|2025-01-10 05:25:00|6941.6|6935.6|6933.6|6927.6|6945.6|6939.6|6933.6|6927.6|571
1736487000000|2025-01-10 05:30:00|6932.6|6926.6|6926.6|6920.6|6938.6|6932.6|6922.6|6916.6|796
1736487300000|2025-01-10 05:35:00|6927.6|6921.6|6929.6|6923.6|6934.6|6928.6|6926.6|6920.6|595
1736487600000|2025-01-10 05:40:00|6928.6|6922.6|6932.6|6926.6|6934.6|6928.6|6925.6|6919.6|315
1736487900000|2025-01-10 05:45:00|6931.6|6925.6|6935.6|6929.6|6937.6|6931.6|6928.6|6922.6|407
1736488200000|2025-01-10 05:50:00|6933.6|6927.6|6932.6|6926.6|6933.6|6927.6|6929.6|6923.6|411
1736488500000|2025-01-10 05:55:00|6931.6|6925.6|6922.6|6916.6|6931.6|6925.6|6921.6|6915.6|564
1736488800000|2025-01-10 06:00:00|6923.6|6917.6|6912.6|6906.6|6923.6|6917.6|6904.6|6898.6|2308
1736489100000|2025-01-10 06:05:00|6911.6|6905.6|6903.6|6897.6|6915.6|6909.6|6902.6|6896.6|1570
1736489400000|2025-01-10 06:10:00|6902.6|6896.6|6908.6|6902.6|6910.6|6904.6|6895.6|6889.6|1877
1736489700000|2025-01-10 06:15:00|6907.6|6901.6|6906.6|6900.6|6908.6|6902.6|6901.6|6895.6|879
1736490000000|2025-01-10 06:20:00|6905.6|6899.6|6904.6|6898.6|6911.6|6905.6|6904.6|6898.6|980
1736490300000|2025-01-10 06:25:00|6903.6|6897.6|6901.6|6895.6|6905.6|6899.6|6898.6|6892.6|846
1736490600000|2025-01-10 06:30:00|6900.6|6894.6|6905.6|6899.6|6908.6|6902.6|6897.6|6891.6|675
1736490900000|2025-01-10 06:35:00|6904.6|6898.6|6899.6|6893.6|6908.6|6902.6|6899.6|6893.6|540
1736491200000|2025-01-10 06:40:00|6898.6|6892.6|6900.6|6894.6|6903.6|6897.6|6893.6|6887.6|909
1736491500000|2025-01-10 06:45:00|6899.6|6893.6|6899.6|6893.6|6907.6|6901.6|6898.6|6892.6|592
1736491800000|2025-01-10 06:50:00|6900.6|6894.6|6888.6|6882.6|6900.6|6894.6|6888.6|6882.6|695
1736492100000|2025-01-10 06:55:00|6887.6|6881.6|6890.6|6884.6|6892.6|6886.6|6886.6|6880.6|768
1736492400000|2025-01-10 07:00:00|6889.6|6883.6|6894.6|6888.6|6897.6|6891.6|6888.6|6882.6|917
1736492700000|2025-01-10 07:05:00|6893.6|6887.6|6896.6|6890.6|6896.6|6890.6|6890.6|6884.6|537
1736493000000|2025-01-10 07:10:00|6895.6|6889.6|6900.6|6894.6|6904.6|6898.6|6895.6|6889.6|960
1736493300000|2025-01-10 07:15:00|6899.6|6893.6|6896.6|6890.6|6900.6|6894.6|6893.6|6887.6|386
1736493600000|2025-01-10 07:20:00|6897.6|6891.6|6897.6|6891.6|6900.6|6894.6|6895.6|6889.6|493
1736493900000|2025-01-10 07:25:00|6898.6|6892.6|6896.6|6890.6|6900.6|6894.6|6894.6|6888.6|630
1736494200000|2025-01-10 07:30:00|6895.6|6889.6|6896.6|6890.6|6899.6|6893.6|6893.6|6887.6|872
1736494500000|2025-01-10 07:35:00|6897.6|6891.6|6896.6|6890.6|6898.6|6892.6|6895.6|6889.6|598
1736494800000|2025-01-10 07:40:00|6897.6|6891.6|6902.6|6896.6|6903.6|6897.6|6893.6|6887.6|1043
1736495100000|2025-01-10 07:45:00|6901.6|6895.6|6902.6|6896.6|6904.6|6898.6|6901.6|6895.6|886
1736495400000|2025-01-10 07:50:00|6903.6|6897.6|6904.6|6898.6|6906.6|6900.6|6901.6|6895.6|1208
1736495700000|2025-01-10 07:55:00|6903.6|6897.6|6899.6|6893.6|6904.6|6898.6|6898.6|6892.6|1413
1736496000000|2025-01-10 08:00:00|6890.3|6884.3|6890.3|6884.3|6893.3|6887.3|6885.3|6879.3|1922
1736496300000|2025-01-10 08:05:00|6889.3|6883.3|6890.3|6884.3|6891.3|6885.3|6885.3|6879.3|1637
1736496600000|2025-01-10 08:10:00|6889.3|6883.3|6894.3|6888.3|6894.3|6888.3|6888.3|6882.3|2161
1736496900000|2025-01-10 08:15:00|6893.3|6887.3|6895.3|6889.3|6897.3|6891.3|6890.3|6884.3|728
1736497200000|2025-01-10 08:20:00|6896.3|6890.3|6897.3|6891.3|6899.3|6893.3|6894.3|6888.3|640
1736497500000|2025-01-10 08:25:00|6898.3|6892.3|6904.3|6898.3|6905.3|6899.3|6895.3|6889.3|1203
1736497800000|2025-01-10 08:30:00|6906.9|6888.9|6906.4|6888.4|6907.5|6889.5|6904.6|6886.6|0
1736498100000|2025-01-10 08:35:00|6906.5|6888.5|6907.7|6889.7|6908.1|6890.1|6905.4|6887.4|12
1736498400000|2025-01-10 08:40:00|6907.8|6889.8|6906.1|6888.1|6908.5|6890.5|6905.7|6887.7|0
1736498700000|2025-01-10 08:45:00|6906.2|6888.2|6904.4|6886.4|6906.7|6888.7|6904.3|6886.3|0
1736499000000|2025-01-10 08:50:00|6904.5|6886.5|6902.7|6884.7|6905.2|6887.2|6902.2|6884.2|0
1736499300000|2025-01-10 08:55:00|6902.6|6884.6|6903.7|6885.7|6904.6|6886.6|6901.5|6883.5|0
1736499600000|2025-01-10 09:00:00|6903.6|6885.6|6897.9|6879.9|6904.6|6886.6|6897.5|6879.5|0
1736499900000|2025-01-10 09:05:00|6898|6880|6898.4|6880.4|6898.7|6880.7|6896.6|6878.6|0
1736500200000|2025-01-10 09:10:00|6898.2|6880.2|6899.9|6881.9|6899.9|6881.9|6894.9|6876.9|0
1736500500000|2025-01-10 09:15:00|6899.3|6893.3|6891.3|6885.3|6899.3|6893.3|6889.3|6883.3|316
1736500800000|2025-01-10 09:20:00|6890.3|6884.3|6891.3|6885.3|6893.3|6887.3|6889.3|6883.3|233
1736501100000|2025-01-10 09:25:00|6892.3|6886.3|6894.3|6888.3|6895.3|6889.3|6892.3|6886.3|38
1736501400000|2025-01-10 09:30:00|6892.3|6886.3|6898.3|6892.3|6899.3|6893.3|6892.3|6886.3|46
1736501700000|2025-01-10 09:35:00|6897.3|6891.3|6900.3|6894.3|6901.3|6895.3|6897.3|6891.3|28
1736502000000|2025-01-10 09:40:00|6901.3|6895.3|6900.3|6894.3|6903.3|6897.3|6898.3|6892.3|54
1736502300000|2025-01-10 09:45:00|6899.3|6893.3|6901.3|6895.3|6902.3|6896.3|6899.3|6893.3|18
1736502600000|2025-01-10 09:50:00|6900.3|6894.3|6899.3|6893.3|6900.3|6894.3|6899.3|6893.3|42
1736502900000|2025-01-10 09:55:00|6900.3|6894.3|6898.3|6892.3|6900.3|6894.3|6898.3|6892.3|77
1736503200000|2025-01-10 10:00:00|6897.3|6891.3|6896.8|6890.8|6898.8|6892.8|6894.8|6888.8|152
1736503500000|2025-01-10 10:05:00|6896.3|6890.3|6891.8|6885.8|6896.8|6890.8|6891.8|6885.8|115
1736503800000|2025-01-10 10:10:00|6892.3|6886.3|6894.3|6888.3|6898.8|6892.8|6891.8|6885.8|118
1736504100000|2025-01-10 10:15:00|6893.8|6887.8|6896.3|6890.3|6898.3|6892.3|6893.8|6887.8|62
1736504400000|2025-01-10 10:20:00|6895.8|6889.8|6894.8|6888.8|6897.8|6891.8|6891.8|6885.8|28
1736504700000|2025-01-10 10:25:00|6895.3|6889.3|6896.3|6890.3|6896.3|6890.3|6894.3|6888.3|12
1736505000000|2025-01-10 10:30:00|6896.8|6890.8|6898.3|6892.3|6899.8|6893.8|6895.8|6889.8|73
1736505300000|2025-01-10 10:35:00|6897.8|6891.8|6898.8|6892.8|6900.3|6894.3|6896.3|6890.3|242
1736505600000|2025-01-10 10:40:00|6899.3|6893.3|6900.3|6894.3|6900.8|6894.8|6899.3|6893.3|38
1736505900000|2025-01-10 10:45:00|6900.8|6894.8|6899.8|6893.8|6900.8|6894.8|6897.8|6891.8|48
1736506200000|2025-01-10 10:50:00|6899.3|6893.3|6899.8|6893.8|6900.8|6894.8|6899.3|6893.3|99
1736506500000|2025-01-10 10:55:00|6899.3|6893.3|6899.8|6893.8|6900.8|6894.8|6899.3|6893.3|163
1736506800000|2025-01-10 11:00:00|6900.3|6894.3|6898.8|6892.8|6900.8|6894.8|6898.8|6892.8|114
1736507100000|2025-01-10 11:05:00|6899.8|6893.8|6899.3|6893.3|6899.8|6893.8|6897.8|6891.8|32
1736507400000|2025-01-10 11:10:00|6899.8|6893.8|6899.8|6893.8|6901.8|6895.8|6899.3|6893.3|55
1736507700000|2025-01-10 11:15:00|6900.3|6894.3|6901.8|6895.8|6901.8|6895.8|6899.3|6893.3|32
1736508000000|2025-01-10 11:20:00|6901.3|6895.3|6900.3|6894.3|6903.8|6897.8|6900.3|6894.3|48
1736508300000|2025-01-10 11:25:00|6900.8|6894.8|6898.3|6892.3|6901.8|6895.8|6897.8|6891.8|26
1736508600000|2025-01-10 11:30:00|6898.8|6892.8|6897.8|6891.8|6899.8|6893.8|6897.8|6891.8|12
1736508900000|2025-01-10 11:35:00|6898.3|6892.3|6897.8|6891.8|6899.8|6893.8|6895.8|6889.8|82
1736509200000|2025-01-10 11:40:00|6898.3|6892.3|6893.3|6887.3|6898.3|6892.3|6892.8|6886.8|51
1736509500000|2025-01-10 11:45:00|6893.8|6887.8|6893.3|6887.3|6895.8|6889.8|6891.8|6885.8|60
1736509800000|2025-01-10 11:50:00|6892.8|6886.8|6892.3|6886.3|6893.8|6887.8|6892.3|6886.3|26
1736510100000|2025-01-10 11:55:00|6891.8|6885.8|6892.8|6886.8|6893.8|6887.8|6891.8|6885.8|21
1736510400000|2025-01-10 12:00:00|6893.3|6887.3|6895.8|6889.8|6895.8|6889.8|6892.3|6886.3|36
1736510700000|2025-01-10 12:05:00|6895.3|6889.3|6895.3|6889.3|6895.8|6889.8|6892.3|6886.3|42
1736511000000|2025-01-10 12:10:00|6895.8|6889.8|6896.8|6890.8|6898.3|6892.3|6892.8|6886.8|208
1736511300000|2025-01-10 12:15:00|6897.3|6891.3|6895.8|6889.8|6898.8|6892.8|6894.8|6888.8|36
1736511600000|2025-01-10 12:20:00|6896.3|6890.3|6899.8|6893.8|6900.8|6894.8|6896.3|6890.3|19
1736511900000|2025-01-10 12:25:00|6900.3|6894.3|6897.3|6891.3|6900.8|6894.8|6897.3|6891.3|24
1736512200000|2025-01-10 12:30:00|6897.8|6891.8|6899.3|6893.3|6899.8|6893.8|6896.8|6890.8|6
1736512500000|2025-01-10 12:35:00|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6897.8|6891.8|18
1736512800000|2025-01-10 12:40:00|6899.3|6893.3|6898.8|6892.8|6901.3|6895.3|6898.8|6892.8|21
1736513100000|2025-01-10 12:45:00|6898.3|6892.3|6898.8|6892.8|6898.8|6892.8|6894.8|6888.8|24
1736513400000|2025-01-10 12:50:00|6899.8|6893.8|6899.8|6893.8|6900.8|6894.8|6898.8|6892.8|7
1736513700000|2025-01-10 12:55:00|6899.3|6893.3|6900.3|6894.3|6900.8|6894.8|6898.8|6892.8|5
1736514000000|2025-01-10 13:00:00|6899.8|6893.8|6898.3|6892.3|6900.8|6894.8|6897.8|6891.8|14
1736514300000|2025-01-10 13:05:00|6897.8|6891.8|6897.8|6891.8|6898.8|6892.8|6897.3|6891.3|3
1736514600000|2025-01-10 13:10:00|6897.3|6891.3|6900.3|6894.3|6900.3|6894.3|6896.8|6890.8|13
1736514900000|2025-01-10 13:15:00|6900.8|6894.8|6903.8|6897.8|6903.8|6897.8|6899.8|6893.8|19
1736515200000|2025-01-10 13:20:00|6904.8|6898.8|6902.3|6896.3|6904.8|6898.8|6902.3|6896.3|17
1736515500000|2025-01-10 13:25:00|6902.8|6896.8|6903.3|6897.3|6909.3|6903.3|6901.8|6895.8|304
1736515800000|2025-01-10 13:30:00|6903.8|6897.8|6858.3|6852.3|6903.8|6897.8|6854.8|6848.8|989
1736516100000|2025-01-10 13:35:00|6858.8|6852.8|6867.3|6861.3|6868.8|6862.8|6857.3|6851.3|283
1736516400000|2025-01-10 13:40:00|6866.8|6860.8|6870.8|6864.8|6873.3|6867.3|6864.8|6858.8|129
1736516700000|2025-01-10 13:45:00|6870.3|6864.3|6867.3|6861.3|6873.3|6867.3|6862.8|6856.8|140
1736517000000|2025-01-10 13:50:00|6866.8|6860.8|6872.3|6866.3|6873.3|6867.3|6862.3|6856.3|117
1736517300000|2025-01-10 13:55:00|6871.8|6865.8|6873.3|6867.3|6874.8|6868.8|6868.3|6862.3|95
1736517600000|2025-01-10 14:00:00|6872.8|6866.8|6882.8|6876.8|6882.8|6876.8|6870.8|6864.8|76
1736517900000|2025-01-10 14:05:00|6883.3|6877.3|6875.3|6869.3|6883.3|6877.3|6875.3|6869.3|67
1736518200000|2025-01-10 14:10:00|6875.8|6869.8|6874.3|6868.3|6877.8|6871.8|6871.3|6865.3|76
1736518500000|2025-01-10 14:15:00|6874.8|6868.8|6878.8|6872.8|6881.8|6875.8|6873.8|6867.8|84
1736518800000|2025-01-10 14:20:00|6878.3|6872.3|6877.3|6871.3|6879.8|6873.8|6875.8|6869.8|64
1736519100000|2025-01-10 14:25:00|6876.8|6870.8|6874.3|6868.3|6878.3|6872.3|6873.8|6867.8|79
1736519400000|2025-01-10 14:30:00|6874.8|6868.8|6863.3|6857.3|6875.3|6869.3|6848.3|6842.3|1435
1736519700000|2025-01-10 14:35:00|6863.8|6857.8|6841.3|6835.3|6866.3|6860.3|6836.8|6830.8|1250
1736520000000|2025-01-10 14:40:00|6840.8|6834.8|6839.8|6833.8|6846.3|6840.3|6834.3|6828.3|1108
1736520300000|2025-01-10 14:45:00|6839.3|6833.3|6832.8|6826.8|6845.8|6839.8|6831.8|6825.8|798
1736520600000|2025-01-10 14:50:00|6832.3|6826.3|6832.3|6826.3|6832.8|6826.8|6824.8|6818.8|551
1736520900000|2025-01-10 14:55:00|6831.8|6825.8|6832.3|6826.3|6833.3|6827.3|6826.8|6820.8|339
1736521200000|2025-01-10 15:00:00|6828.8|6822.8|6828.3|6822.3|6829.8|6823.8|6821.8|6815.8|652
1736521500000|2025-01-10 15:05:00|6827.8|6821.8|6825.8|6819.8|6834.8|6828.8|6822.3|6816.3|485
1736521800000|2025-01-10 15:10:00|6826.3|6820.3|6837.8|6831.8|6838.3|6832.3|6825.8|6819.8|529
1736522100000|2025-01-10 15:15:00|6838.3|6832.3|6844.8|6838.8|6847.8|6841.8|6836.3|6830.3|249
1736522400000|2025-01-10 15:20:00|6845.3|6839.3|6852.3|6846.3|6853.8|6847.8|6843.8|6837.8|233
1736522700000|2025-01-10 15:25:00|6851.8|6845.8|6849.3|6843.3|6851.8|6845.8|6845.8|6839.8|239
1736523000000|2025-01-10 15:30:00|6849.8|6843.8|6847.8|6841.8|6852.8|6846.8|6846.3|6840.3|207
1736523300000|2025-01-10 15:35:00|6847.3|6841.3|6845.3|6839.3|6849.8|6843.8|6843.8|6837.8|236
1736523600000|2025-01-10 15:40:00|6844.8|6838.8|6834.8|6828.8|6844.8|6838.8|6834.3|6828.3|187
1736523900000|2025-01-10 15:45:00|6834.3|6828.3|6834.8|6828.8|6841.3|6835.3|6832.3|6826.3|220
1736524200000|2025-01-10 15:50:00|6834.3|6828.3|6835.8|6829.8|6835.8|6829.8|6829.8|6823.8|142
1736524500000|2025-01-10 15:55:00|6836.8|6830.8|6836.3|6830.3|6838.3|6832.3|6831.3|6825.3|623
1736524800000|2025-01-10 16:00:00|6837.3|6831.3|6834.3|6828.3|6839.3|6833.3|6833.3|6827.3|336
1736525100000|2025-01-10 16:05:00|6835.3|6829.3|6835.3|6829.3|6836.3|6830.3|6832.3|6826.3|172
1736525400000|2025-01-10 16:10:00|6834.3|6828.3|6841.3|6835.3|6841.3|6835.3|6833.3|6827.3|356
1736525700000|2025-01-10 16:15:00|6839.3|6833.3|6838.3|6832.3|6844.3|6838.3|6838.3|6832.3|687
1736526000000|2025-01-10 16:20:00|6837.3|6831.3|6834.3|6828.3|6840.3|6834.3|6832.3|6826.3|386
1736526300000|2025-01-10 16:25:00|6835.3|6829.3|6831.3|6825.3|6836.3|6830.3|6830.3|6824.3|222
1736526600000|2025-01-10 16:30:00|6832.3|6826.3|6831.3|6825.3|6833.3|6827.3|6828.3|6822.3|338
1736526900000|2025-01-10 16:35:00|6832.3|6826.3|6827.3|6821.3|6832.3|6826.3|6825.3|6819.3|149
1736527200000|2025-01-10 16:40:00|6828.3|6822.3|6831.3|6825.3|6831.3|6825.3|6826.3|6820.3|133
1736527500000|2025-01-10 16:45:00|6830.3|6824.3|6826.3|6820.3|6831.3|6825.3|6824.3|6818.3|74
1736527800000|2025-01-10 16:50:00|6827.3|6821.3|6823.3|6817.3|6828.3|6822.3|6822.3|6816.3|102
1736528100000|2025-01-10 16:55:00|6822.3|6816.3|6819.3|6813.3|6822.3|6816.3|6819.3|6813.3|63
1736528400000|2025-01-10 17:00:00|6820.3|6814.3|6817.3|6811.3|6823.3|6817.3|6816.3|6810.3|255
1736528700000|2025-01-10 17:05:00|6816.3|6810.3|6822.3|6816.3|6824.3|6818.3|6816.3|6810.3|269
1736529000000|2025-01-10 17:10:00|6821.3|6815.3|6824.3|6818.3|6826.3|6820.3|6821.3|6815.3|160
1736529300000|2025-01-10 17:15:00|6825.3|6819.3|6829.3|6823.3|6830.3|6824.3|6822.3|6816.3|241
1736529600000|2025-01-10 17:20:00|6828.3|6822.3|6822.3|6816.3|6829.3|6823.3|6820.3|6814.3|176
1736529900000|2025-01-10 17:25:00|6823.3|6817.3|6818.3|6812.3|6823.3|6817.3|6818.3|6812.3|104
1736530200000|2025-01-10 17:30:00|6819.3|6813.3|6819.3|6813.3|6820.3|6814.3|6819.3|6813.3|96
1736530500000|2025-01-10 17:35:00|6820.3|6814.3|6818.3|6812.3|6821.3|6815.3|6817.3|6811.3|199
1736530800000|2025-01-10 17:40:00|6819.3|6813.3|6821.3|6815.3|6822.3|6816.3|6818.3|6812.3|117
1736531100000|2025-01-10 17:45:00|6820.3|6814.3|6820.3|6814.3|6824.3|6818.3|6819.3|6813.3|90
1736531400000|2025-01-10 17:50:00|6819.3|6813.3|6820.3|6814.3|6820.3|6814.3|6818.3|6812.3|84
1736531700000|2025-01-10 17:55:00|6821.3|6815.3|6824.3|6818.3|6824.3|6818.3|6820.3|6814.3|93
1736532000000|2025-01-10 18:00:00|6823.3|6817.3|6824.3|6818.3|6828.3|6822.3|6822.3|6816.3|153
1736532300000|2025-01-10 18:05:00|6823.3|6817.3|6822.3|6816.3|6825.3|6819.3|6822.3|6816.3|72
1736532600000|2025-01-10 18:10:00|6823.3|6817.3|6826.3|6820.3|6826.3|6820.3|6821.3|6815.3|163
1736532900000|2025-01-10 18:15:00|6825.3|6819.3|6826.3|6820.3|6826.3|6820.3|6821.3|6815.3|80
1736533200000|2025-01-10 18:20:00|6827.3|6821.3|6833.3|6827.3|6833.3|6827.3|6827.3|6821.3|88
1736533500000|2025-01-10 18:25:00|6832.3|6826.3|6831.3|6825.3|6834.3|6828.3|6830.3|6824.3|94
1736533800000|2025-01-10 18:30:00|6830.3|6824.3|6833.3|6827.3|6833.3|6827.3|6827.3|6821.3|100
1736534100000|2025-01-10 18:35:00|6832.3|6826.3|6835.3|6829.3|6835.3|6829.3|6831.3|6825.3|74
1736534400000|2025-01-10 18:40:00|6836.3|6830.3|6835.3|6829.3|6836.3|6830.3|6834.3|6828.3|53
1736534700000|2025-01-10 18:45:00|6836.3|6830.3|6835.3|6829.3|6836.3|6830.3|6834.3|6828.3|60
1736535000000|2025-01-10 18:50:00|6836.3|6830.3|6835.3|6829.3|6838.3|6832.3|6834.3|6828.3|143
1736535300000|2025-01-10 18:55:00|6834.3|6828.3|6847|6829|6847|6834.3|6834.3|6828.3|241
1736535600000|2025-01-10 19:00:00|6847.1|6829.1|6843.6|6825.6|6847.7|6829.7|6843.6|6825.6|0
1736535900000|2025-01-10 19:05:00|6843.7|6825.7|6839.9|6821.9|6843.8|6825.8|6839.8|6821.8|0
1736536200000|2025-01-10 19:10:00|6839.8|6821.8|6839.4|6821.4|6840.5|6822.5|6839.2|6821.2|0
1736536500000|2025-01-10 19:15:00|6839.5|6821.5|6839.7|6821.7|6840.1|6822.1|6839.1|6821.1|0
1736536800000|2025-01-10 19:20:00|6839.6|6821.6|6837.6|6819.6|6839.8|6821.8|6836|6818|0
1736537100000|2025-01-10 19:25:00|6837.7|6819.7|6840.6|6822.6|6843.2|6825.2|6837.7|6819.7|0
1736537400000|2025-01-10 19:30:00|6840.5|6822.5|6837.3|6819.3|6840.6|6822.6|6837.3|6819.3|0
1736537700000|2025-01-10 19:35:00|6837.4|6819.4|6836.1|6818.1|6837.4|6819.4|6835|6817|0
1736538000000|2025-01-10 19:40:00|6836.2|6818.2|6835.7|6817.7|6836.5|6818.5|6834.9|6816.9|0
1736538300000|2025-01-10 19:45:00|6835.6|6817.6|6834.5|6816.5|6836|6818|6834.4|6816.4|0
1736538600000|2025-01-10 19:50:00|6834.4|6816.4|6835.9|6817.9|6836|6818|6834.3|6816.3|0
1736538900000|2025-01-10 19:55:00|6835.8|6817.8|6836.1|6818.1|6837|6819|6835.7|6817.7|0
1736539200000|2025-01-10 20:00:00|6836|6818|6834.1|6816.1|6836.1|6818.1|6832.1|6814.1|0
1736539500000|2025-01-10 20:05:00|6834|6816|6829.3|6811.3|6834.9|6816.9|6829.3|6811.3|0
1736539800000|2025-01-10 20:10:00|6829.4|6811.4|6824.5|6806.5|6830.4|6812.4|6824.3|6806.3|0
1736540100000|2025-01-10 20:15:00|6824.4|6806.4|6821.8|6803.8|6826.3|6808.3|6820.6|6802.6|0
1736540400000|2025-01-10 20:20:00|6821.9|6803.9|6820.6|6802.6|6824.6|6806.6|6820.4|6802.4|0
1736540700000|2025-01-10 20:25:00|6820.7|6802.7|6820.4|6802.4|6820.9|6802.9|6818.9|6800.9|0
1736541000000|2025-01-10 20:30:00|6820.3|6802.3|6817.2|6799.2|6821.7|6803.7|6815.5|6797.5|0
1736541300000|2025-01-10 20:35:00|6817.1|6799.1|6820.6|6802.6|6822|6804|6816.5|6798.5|0
1736541600000|2025-01-10 20:40:00|6820.5|6802.5|6818.7|6800.7|6820.8|6802.8|6817.9|6799.9|0
1736541900000|2025-01-10 20:45:00|6818.6|6800.6|6816.4|6798.4|6818.6|6800.6|6815.3|6797.3|0
1736542200000|2025-01-10 20:50:00|6816.1|6798.1|6821.7|6803.7|6821.8|6803.8|6815.7|6797.7|0
1736542500000|2025-01-10 20:55:00|6821.6|6803.6|6817.4|6799.4|6823.4|6805.4|6815.9|6797.9|0
1736542800000|2025-01-10 21:00:00|6817.2|6799.2|6815.8|6797.8|6820.2|6802.2|6813.4|6795.4|0
1736543100000|2025-01-10 21:05:00|6816|6798|6813.2|6795.2|6816|6798|6811|6793|0
1736543400000|2025-01-10 21:10:00|6813.1|6795.1|6816|6798|6816|6798|6812.2|6794.2|0
1736543700000|2025-01-10 21:15:00|6815.9|6797.9|6816.9|6798.9|6818|6800|6814.4|6796.4|0
1736544000000|2025-01-10 21:20:00|6817.1|6799.1|6815.7|6797.7|6817.7|6799.7|6815.5|6797.5|0
1736544300000|2025-01-10 21:25:00|6815.9|6797.9|6814.9|6796.9|6816.1|6798.1|6814.5|6796.5|0
1736544600000|2025-01-10 21:30:00|6815.1|6797.1|6814.1|6796.1|6815.5|6797.5|6813.6|6795.6|0
1736544900000|2025-01-10 21:35:00|6814|6796|6813.1|6795.1|6814.7|6796.7|6812.7|6794.7|0
1736545200000|2025-01-10 21:40:00|6813.2|6795.2|6813.3|6795.3|6813.5|6795.5|6812.9|6794.9|0
1736545500000|2025-01-10 21:45:00|6813.6|6795.6|6814.3|6796.3|6814.5|6796.5|6812.9|6794.9|0
1736545800000|2025-01-10 21:50:00|6814.2|6796.2|6813.5|6795.5|6814.9|6796.9|6813.3|6795.3|0
1736546100000|2025-01-10 21:55:00|6813.8|6795.8|6814.1|6796.1|6814.4|6796.4|6812.5|6794.5|0
1736722800000|2025-01-12 23:00:00|6811.8|6793.8|6819.7|6801.7|6822.2|6804.2|6809.8|6791.8|0
1736723100000|2025-01-12 23:05:00|6819.6|6801.6|6816.7|6798.7|6819.6|6801.6|6813.3|6795.3|0
1736723400000|2025-01-12 23:10:00|6816.6|6798.6|6821.2|6803.2|6821.2|6803.2|6816.2|6798.2|0
1736723700000|2025-01-12 23:15:00|6821.4|6803.4|6823.4|6805.4|6823.8|6805.8|6821.4|6803.4|0
1736724000000|2025-01-12 23:20:00|6823.5|6805.5|6823.5|6805.5|6823.6|6805.6|6821.8|6803.8|0
1736724300000|2025-01-12 23:25:00|6823.6|6805.6|6824.8|6806.8|6824.8|6806.8|6822.8|6804.8|0
1736724600000|2025-01-12 23:30:00|6825|6807|6828.3|6810.3|6828.9|6810.9|6825|6807|0
1736724900000|2025-01-12 23:35:00|6828.1|6810.1|6827.5|6809.5|6828.6|6810.6|6826.9|6808.9|0
1736725200000|2025-01-12 23:40:00|6827.4|6809.4|6828.1|6810.1|6828.5|6810.5|6827.4|6809.4|0
1736725500000|2025-01-12 23:45:00|6828.2|6810.2|6821.9|6803.9|6828.2|6810.2|6820.6|6802.6|0
1736725800000|2025-01-12 23:50:00|6822.1|6804.1|6822.5|6804.5|6823.9|6805.9|6820.3|6802.3|0
1736726100000|2025-01-12 23:55:00|6823.2|6805.2|6822.9|6804.9|6825.3|6807.3|6822.2|6804.2|0
1736726400000|2025-01-13 00:00:00|6823.1|6805.1|6825.2|6807.2|6826.5|6808.5|6823.1|6805.1|0
1736726700000|2025-01-13 00:05:00|6825.1|6807.1|6827.3|6809.3|6828.5|6810.5|6825.1|6807.1|0
1736727000000|2025-01-13 00:10:00|6827.5|6809.5|6828.3|6810.3|6828.8|6810.8|6826.7|6808.7|0
1736727300000|2025-01-13 00:15:00|6828.4|6810.4|6828.1|6810.1|6829.3|6811.3|6826.9|6808.9|0
1736727600000|2025-01-13 00:20:00|6828|6810|6828|6810|6828.2|6810.2|6826.9|6808.9|0
1736727900000|2025-01-13 00:25:00|6828.1|6810.1|6825.2|6807.2|6829.1|6811.1|6825.2|6807.2|0
1736728200000|2025-01-13 00:30:00|6825.1|6807.1|6825.5|6807.5|6826.4|6808.4|6824.3|6806.3|0
1736728500000|2025-01-13 00:35:00|6825.6|6807.6|6823.4|6805.4|6826.6|6808.6|6823.4|6805.4|0
1736728800000|2025-01-13 00:40:00|6823.3|6805.3|6824.2|6806.2|6824.5|6806.5|6821.7|6803.7|0
1736729100000|2025-01-13 00:45:00|6824|6806|6820.8|6802.8|6824.7|6806.7|6819.2|6801.2|0
1736729400000|2025-01-13 00:50:00|6820.7|6802.7|6822.2|6804.2|6822.7|6804.7|6820.7|6802.7|0
1736729700000|2025-01-13 00:55:00|6822.3|6804.3|6836.7|6818.7|6837.7|6819.7|6822.2|6804.2|0
1736730000000|2025-01-13 01:00:00|6836.9|6818.9|6841.3|6823.3|6842|6824|6836.6|6818.6|0
1736730300000|2025-01-13 01:05:00|6841.2|6823.2|6838.2|6820.2|6841.3|6823.3|6837.6|6819.6|0
1736730600000|2025-01-13 01:10:00|6838.1|6820.1|6836.5|6818.5|6839.3|6821.3|6836.1|6818.1|0
1736730900000|2025-01-13 01:15:00|6846.6|6828.6|6840.3|6834.3|6852.3|6846.3|6827.3|6821.3|1485
1736731200000|2025-01-13 01:20:00|6839.3|6833.3|6830.3|6824.3|6845.3|6839.3|6827.3|6821.3|1098
1736731500000|2025-01-13 01:25:00|6829.3|6823.3|6844.3|6838.3|6845.3|6839.3|6828.3|6822.3|825
1736731800000|2025-01-13 01:30:00|6843.3|6837.3|6822.3|6816.3|6850.3|6844.3|6805.3|6799.3|4855
1736732100000|2025-01-13 01:35:00|6823.3|6817.3|6798.3|6792.3|6827.3|6821.3|6796.3|6790.3|3870
1736732400000|2025-01-13 01:40:00|6797.3|6791.3|6767.3|6761.3|6803.3|6797.3|6765.3|6759.3|4285
1736732700000|2025-01-13 01:45:00|6766.3|6760.3|6777.3|6771.3|6781.3|6775.3|6757.3|6751.3|3018
1736733000000|2025-01-13 01:50:00|6776.3|6770.3|6800.3|6794.3|6813.3|6807.3|6776.3|6770.3|2867
1736733300000|2025-01-13 01:55:00|6799.3|6793.3|6784.3|6778.3|6802.3|6796.3|6779.3|6773.3|1451
1736733600000|2025-01-13 02:00:00|6783.3|6777.3|6793.3|6787.3|6802.3|6796.3|6783.3|6777.3|1242
1736733900000|2025-01-13 02:05:00|6792.3|6786.3|6766.3|6760.3|6792.3|6786.3|6765.3|6759.3|1742
1736734200000|2025-01-13 02:10:00|6767.3|6761.3|6758.3|6752.3|6774.3|6768.3|6754.3|6748.3|1856
1736734500000|2025-01-13 02:15:00|6759.3|6753.3|6776.3|6770.3|6778.3|6772.3|6753.3|6747.3|1161
1736734800000|2025-01-13 02:20:00|6777.3|6771.3|6781.3|6775.3|6785.3|6779.3|6765.3|6759.3|1256
1736735100000|2025-01-13 02:25:00|6782.3|6776.3|6782.3|6776.3|6789.3|6783.3|6775.3|6769.3|1159
1736735400000|2025-01-13 02:30:00|6781.3|6775.3|6785.3|6779.3|6795.3|6789.3|6776.3|6770.3|1471
1736735700000|2025-01-13 02:35:00|6784.3|6778.3|6794.3|6788.3|6798.3|6792.3|6784.3|6778.3|1633
1736736000000|2025-01-13 02:40:00|6793.3|6787.3|6811.3|6805.3|6812.3|6806.3|6793.3|6787.3|1186
1736736300000|2025-01-13 02:45:00|6812.3|6806.3|6824.3|6818.3|6828.3|6822.3|6810.3|6804.3|1775
1736736600000|2025-01-13 02:50:00|6823.3|6817.3|6823.3|6817.3|6832.3|6826.3|6816.3|6810.3|1549
1736736900000|2025-01-13 02:55:00|6824.3|6818.3|6829.3|6823.3|6835.3|6829.3|6818.3|6812.3|1957
1736737200000|2025-01-13 03:00:00|6830.3|6824.3|6838.3|6832.3|6843.3|6837.3|6825.3|6819.3|1840
1736737500000|2025-01-13 03:05:00|6839.3|6833.3|6817.3|6811.3|6842.3|6836.3|6817.3|6811.3|919
1736737800000|2025-01-13 03:10:00|6819.3|6813.3|6823.3|6817.3|6826.3|6820.3|6815.3|6809.3|1277
1736738100000|2025-01-13 03:15:00|6822.3|6816.3|6826.3|6820.3|6828.3|6822.3|6816.3|6810.3|699
1736738400000|2025-01-13 03:20:00|6825.3|6819.3|6823.3|6817.3|6829.3|6823.3|6816.3|6810.3|1176
1736738700000|2025-01-13 03:25:00|6822.3|6816.3|6813.3|6807.3|6823.3|6817.3|6813.3|6807.3|607
1736739000000|2025-01-13 03:30:00|6812.3|6806.3|6816.3|6810.3|6818.3|6812.3|6810.3|6804.3|505
1736739300000|2025-01-13 03:35:00|6817.3|6811.3|6822.3|6816.3|6823.3|6817.3|6814.3|6808.3|775
1736739600000|2025-01-13 03:40:00|6823.3|6817.3|6823.3|6817.3|6839.3|6833.3|6822.3|6816.3|3870
1736739900000|2025-01-13 03:45:00|6822.3|6816.3|6821.3|6815.3|6823.3|6817.3|6816.3|6810.3|603
1736740200000|2025-01-13 03:50:00|6820.3|6814.3|6816.3|6810.3|6822.3|6816.3|6815.3|6809.3|718
1736740500000|2025-01-13 03:55:00|6815.3|6809.3|6816.3|6810.3|6817.3|6811.3|6811.3|6805.3|742
1736740800000|2025-01-13 04:00:00|6821.2|6803.2|6824.2|6806.2|6824.4|6806.4|6821.2|6803.2|0
1736741100000|2025-01-13 04:05:00|6824.3|6806.3|6823.9|6805.9|6824.3|6806.3|6822.7|6804.7|0
1736741400000|2025-01-13 04:10:00|6824|6806|6833|6815|6833|6815|6822.7|6804.7|0
1736741700000|2025-01-13 04:15:00|6832.9|6814.9|6833|6815|6833.2|6815.2|6831.6|6813.6|0
1736742000000|2025-01-13 04:20:00|6832.9|6814.9|6832.2|6814.2|6833.5|6815.5|6832.1|6814.1|0
1736742300000|2025-01-13 04:25:00|6832.1|6814.1|6833.4|6815.4|6833.8|6815.8|6832.1|6814.1|0
1736742600000|2025-01-13 04:30:00|6833.5|6815.5|6831.3|6813.3|6833.8|6815.8|6831.2|6813.2|0
1736742900000|2025-01-13 04:35:00|6831.1|6813.1|6831.8|6813.8|6832.2|6814.2|6831.1|6813.1|0
1736743200000|2025-01-13 04:40:00|6831.9|6813.9|6832.6|6814.6|6833.3|6815.3|6831.4|6813.4|0
1736743500000|2025-01-13 04:45:00|6832.5|6814.5|6832.7|6814.7|6833.2|6815.2|6832.1|6814.1|0
1736743800000|2025-01-13 04:50:00|6832.8|6814.8|6832.9|6814.9|6834|6816|6832.6|6814.6|0
1736744100000|2025-01-13 04:55:00|6833.1|6815.1|6834|6816|6834.3|6816.3|6832.9|6814.9|4
1736744400000|2025-01-13 05:00:00|6824.1|6818.1|6839.1|6833.1|6840.1|6834.1|6821.1|6815.1|1580
1736744700000|2025-01-13 05:05:00|6838.1|6832.1|6833.1|6827.1|6844.1|6838.1|6830.1|6824.1|810
1736745000000|2025-01-13 05:10:00|6832.1|6826.1|6839.1|6833.1|6845.1|6839.1|6832.1|6826.1|838
1736745300000|2025-01-13 05:15:00|6838.1|6832.1|6843.1|6837.1|6848.1|6842.1|6837.1|6831.1|661
1736745600000|2025-01-13 05:20:00|6844.1|6838.1|6844.1|6838.1|6849.1|6843.1|6836.1|6830.1|585
1736745900000|2025-01-13 05:25:00|6843.1|6837.1|6835.1|6829.1|6844.1|6838.1|6832.1|6826.1|591
1736746200000|2025-01-13 05:30:00|6836.1|6830.1|6835.1|6829.1|6839.1|6833.1|6831.1|6825.1|570
1736746500000|2025-01-13 05:35:00|6833.1|6827.1|6834.1|6828.1|6841.1|6835.1|6833.1|6827.1|460
1736746800000|2025-01-13 05:40:00|6833.1|6827.1|6835.1|6829.1|6843.1|6837.1|6831.1|6825.1|414
1736747100000|2025-01-13 05:45:00|6836.1|6830.1|6831.1|6825.1|6837.1|6831.1|6827.1|6821.1|352
1736747400000|2025-01-13 05:50:00|6829.1|6823.1|6845.1|6839.1|6846.1|6840.1|6829.1|6823.1|495
1736747700000|2025-01-13 05:55:00|6846.1|6840.1|6848.1|6842.1|6850.1|6844.1|6842.1|6836.1|759
1736748000000|2025-01-13 06:00:00|6847.1|6841.1|6843.1|6837.1|6849.1|6843.1|6840.1|6834.1|744
1736748300000|2025-01-13 06:05:00|6844.1|6838.1|6835.1|6829.1|6845.1|6839.1|6835.1|6829.1|508
1736748600000|2025-01-13 06:10:00|6834.1|6828.1|6834.1|6828.1|6838.1|6832.1|6834.1|6828.1|592
1736748900000|2025-01-13 06:15:00|6833.1|6827.1|6835.1|6829.1|6835.1|6829.1|6830.1|6824.1|896
1736749200000|2025-01-13 06:20:00|6834.1|6828.1|6831.1|6825.1|6835.1|6829.1|6828.1|6822.1|687
1736749500000|2025-01-13 06:25:00|6830.1|6824.1|6825.1|6819.1|6838.1|6832.1|6825.1|6819.1|656
1736749800000|2025-01-13 06:30:00|6826.1|6820.1|6831.1|6825.1|6833.1|6827.1|6822.1|6816.1|723
1736750100000|2025-01-13 06:35:00|6832.1|6826.1|6827.1|6821.1|6833.1|6827.1|6825.1|6819.1|915
1736750400000|2025-01-13 06:40:00|6828.1|6822.1|6830.1|6824.1|6830.1|6824.1|6826.1|6820.1|1179
1736750700000|2025-01-13 06:45:00|6829.1|6823.1|6839.1|6833.1|6844.1|6838.1|6827.1|6821.1|420
1736751000000|2025-01-13 06:50:00|6838.1|6832.1|6839.1|6833.1|6840.1|6834.1|6835.1|6829.1|392
1736751300000|2025-01-13 06:55:00|6838.1|6832.1|6840.1|6834.1|6841.1|6835.1|6837.1|6831.1|628
1736751600000|2025-01-13 07:00:00|6841.1|6835.1|6841.1|6835.1|6843.1|6837.1|6837.1|6831.1|683
1736751900000|2025-01-13 07:05:00|6840.1|6834.1|6849.1|6843.1|6850.1|6844.1|6838.1|6832.1|629
1736752200000|2025-01-13 07:10:00|6850.1|6844.1|6844.1|6838.1|6856.1|6850.1|6842.1|6836.1|1161
1736752500000|2025-01-13 07:15:00|6843.1|6837.1|6853.1|6847.1|6853.1|6847.1|6843.1|6837.1|525
1736752800000|2025-01-13 07:20:00|6852.1|6846.1|6853.1|6847.1|6853.1|6847.1|6848.1|6842.1|396
1736753100000|2025-01-13 07:25:00|6852.1|6846.1|6855.1|6849.1|6856.1|6850.1|6851.1|6845.1|693
1736753400000|2025-01-13 07:30:00|6856.1|6850.1|6862.1|6856.1|6866.1|6860.1|6855.1|6849.1|1365
1736753700000|2025-01-13 07:35:00|6863.1|6857.1|6856.1|6850.1|6863.1|6857.1|6854.1|6848.1|514
1736754000000|2025-01-13 07:40:00|6857.1|6851.1|6861.1|6855.1|6862.1|6856.1|6856.1|6850.1|863
1736754300000|2025-01-13 07:45:00|6860.1|6854.1|6863.1|6857.1|6864.1|6858.1|6858.1|6852.1|1320
1736754600000|2025-01-13 07:50:00|6862.1|6856.1|6853.1|6847.1|6862.1|6856.1|6852.1|6846.1|1138
1736754900000|2025-01-13 07:55:00|6852.1|6846.1|6856.1|6850.1|6857.1|6851.1|6851.1|6845.1|1428
1736755200000|2025-01-13 08:00:00|6855.1|6849.1|6851.1|6845.1|6859.1|6853.1|6850.1|6844.1|1593
1736755500000|2025-01-13 08:05:00|6850.1|6844.1|6852.1|6846.1|6853.1|6847.1|6847.1|6841.1|1853
1736755800000|2025-01-13 08:10:00|6851.1|6845.1|6852.1|6846.1|6854.1|6848.1|6848.1|6842.1|1578
1736756100000|2025-01-13 08:15:00|6851.1|6845.1|6852.1|6846.1|6855.1|6849.1|6851.1|6845.1|1203
1736756400000|2025-01-13 08:20:00|6851.1|6845.1|6850.1|6844.1|6851.1|6845.1|6847.1|6841.1|700
1736756700000|2025-01-13 08:25:00|6849.1|6843.1|6849.1|6843.1|6856.1|6850.1|6846.1|6840.1|849
1736757000000|2025-01-13 08:30:00|6855|6837|6857.4|6839.4|6857.5|6839.5|6854.2|6836.2|0
1736757300000|2025-01-13 08:35:00|6857.2|6839.2|6857.6|6839.6|6858.8|6840.8|6856.5|6838.5|375
1736757600000|2025-01-13 08:40:00|6857.5|6839.5|6855.5|6837.5|6857.5|6839.5|6852.5|6834.5|0
1736757900000|2025-01-13 08:45:00|6855.7|6837.7|6855.7|6837.7|6858.1|6840.1|6855|6837|0
1736758200000|2025-01-13 08:50:00|6855.8|6837.8|6853.8|6835.8|6856.8|6838.8|6853.4|6835.4|0
1736758500000|2025-01-13 08:55:00|6853.7|6835.7|6852.4|6834.4|6854.4|6836.4|6851.6|6833.6|0
1736758800000|2025-01-13 09:00:00|6852.7|6834.7|6842.8|6824.8|6853.4|6835.4|6840.5|6822.5|0
1736759100000|2025-01-13 09:05:00|6842.6|6824.6|6844.6|6826.6|6846.2|6828.2|6840.3|6822.3|0
1736759400000|2025-01-13 09:10:00|6844.7|6826.7|6844|6826|6847.1|6829.1|6841.5|6823.5|0
1736759700000|2025-01-13 09:15:00|6843.9|6825.9|6836.1|6830.1|6848.1|6842.1|6832.1|6825.9|262
1736760000000|2025-01-13 09:20:00|6835.1|6829.1|6833.1|6827.1|6839.1|6833.1|6832.1|6826.1|119
1736760300000|2025-01-13 09:25:00|6832.1|6826.1|6829.1|6823.1|6833.1|6827.1|6826.1|6820.1|193
1736760600000|2025-01-13 09:30:00|6830.1|6824.1|6832.1|6826.1|6832.1|6826.1|6829.1|6823.1|48
1736760900000|2025-01-13 09:35:00|6833.1|6827.1|6841.1|6835.1|6841.1|6835.1|6830.1|6824.1|324
1736761200000|2025-01-13 09:40:00|6842.1|6836.1|6838.1|6832.1|6843.1|6837.1|6838.1|6832.1|176
1736761500000|2025-01-13 09:45:00|6839.1|6833.1|6836.1|6830.1|6843.1|6837.1|6835.1|6829.1|305
1736761800000|2025-01-13 09:50:00|6833.1|6827.1|6830.1|6824.1|6833.1|6827.1|6829.1|6823.1|87
1736762100000|2025-01-13 09:55:00|6829.1|6823.1|6829.1|6823.1|6831.1|6825.1|6828.1|6822.1|42
1736762400000|2025-01-13 10:00:00|6828.6|6822.6|6832.1|6826.1|6833.6|6827.6|6828.6|6822.6|107
1736762700000|2025-01-13 10:05:00|6832.6|6826.6|6832.6|6826.6|6833.6|6827.6|6830.1|6824.1|128
1736763000000|2025-01-13 10:10:00|6832.1|6826.1|6836.6|6830.6|6837.1|6831.1|6831.6|6825.6|23
1736763300000|2025-01-13 10:15:00|6837.1|6831.1|6839.6|6833.6|6839.6|6833.6|6836.1|6830.1|27
1736763600000|2025-01-13 10:20:00|6840.1|6834.1|6839.1|6833.1|6846.1|6840.1|6839.1|6833.1|142
1736763900000|2025-01-13 10:25:00|6839.6|6833.6|6839.1|6833.1|6844.1|6838.1|6838.6|6832.6|57
1736764200000|2025-01-13 10:30:00|6839.6|6833.6|6845.6|6839.6|6845.6|6839.6|6839.1|6833.1|37
1736764500000|2025-01-13 10:35:00|6845.1|6839.1|6843.6|6837.6|6845.6|6839.6|6842.1|6836.1|46
1736764800000|2025-01-13 10:40:00|6843.1|6837.1|6840.6|6834.6|6843.1|6837.1|6840.1|6834.1|11
1736765100000|2025-01-13 10:45:00|6841.6|6835.6|6844.6|6838.6|6847.1|6841.1|6841.1|6835.1|68
1736765400000|2025-01-13 10:50:00|6845.6|6839.6|6844.6|6838.6|6845.6|6839.6|6844.1|6838.1|9
1736765700000|2025-01-13 10:55:00|6844.1|6838.1|6842.1|6836.1|6845.1|6839.1|6840.1|6834.1|17
1736766000000|2025-01-13 11:00:00|6842.6|6836.6|6845.1|6839.1|6845.6|6839.6|6839.6|6833.6|95
1736766300000|2025-01-13 11:05:00|6844.6|6838.6|6836.1|6830.1|6847.1|6841.1|6836.1|6830.1|39
1736766600000|2025-01-13 11:10:00|6835.6|6829.6|6833.1|6827.1|6837.6|6831.6|6832.1|6826.1|19
1736766900000|2025-01-13 11:15:00|6833.6|6827.6|6830.6|6824.6|6834.6|6828.6|6830.6|6824.6|63
1736767200000|2025-01-13 11:20:00|6830.1|6824.1|6830.1|6824.1|6831.6|6825.6|6828.6|6822.6|22
1736767500000|2025-01-13 11:25:00|6830.6|6824.6|6831.6|6825.6|6832.6|6826.6|6830.6|6824.6|21
1736767800000|2025-01-13 11:30:00|6830.6|6824.6|6833.6|6827.6|6836.1|6830.1|6829.6|6823.6|81
1736768100000|2025-01-13 11:35:00|6834.6|6828.6|6838.1|6832.1|6839.1|6833.1|6834.6|6828.6|33
1736768400000|2025-01-13 11:40:00|6837.6|6831.6|6835.6|6829.6|6839.6|6833.6|6835.6|6829.6|16
1736768700000|2025-01-13 11:45:00|6835.1|6829.1|6840.1|6834.1|6846.6|6840.6|6834.6|6828.6|116
1736769000000|2025-01-13 11:50:00|6839.6|6833.6|6837.1|6831.1|6841.6|6835.6|6836.6|6830.6|41
1736769300000|2025-01-13 11:55:00|6836.6|6830.6|6832.6|6826.6|6836.6|6830.6|6832.1|6826.1|24
1736769600000|2025-01-13 12:00:00|6833.6|6827.6|6828.6|6822.6|6836.6|6830.6|6828.6|6822.6|66
1736769900000|2025-01-13 12:05:00|6829.1|6823.1|6827.6|6821.6|6830.6|6824.6|6827.6|6821.6|43
1736770200000|2025-01-13 12:10:00|6828.1|6822.1|6830.6|6824.6|6833.1|6827.1|6828.1|6822.1|20
1736770500000|2025-01-13 12:15:00|6831.1|6825.1|6834.6|6828.6|6834.6|6828.6|6831.1|6825.1|18
1736770800000|2025-01-13 12:20:00|6835.6|6829.6|6838.6|6832.6|6838.6|6832.6|6835.6|6829.6|43
1736771100000|2025-01-13 12:25:00|6839.1|6833.1|6836.1|6830.1|6840.1|6834.1|6835.6|6829.6|12
1736771400000|2025-01-13 12:30:00|6836.6|6830.6|6844.1|6838.1|6844.1|6838.1|6836.1|6830.1|33
1736771700000|2025-01-13 12:35:00|6843.6|6837.6|6843.6|6837.6|6848.1|6842.1|6841.6|6835.6|76
1736772000000|2025-01-13 12:40:00|6844.1|6838.1|6840.1|6834.1|6844.6|6838.6|6840.1|6834.1|40
1736772300000|2025-01-13 12:45:00|6839.6|6833.6|6843.1|6837.1|6844.1|6838.1|6839.6|6833.6|24
1736772600000|2025-01-13 12:50:00|6843.6|6837.6|6841.1|6835.1|6844.1|6838.1|6841.1|6835.1|17
1736772900000|2025-01-13 12:55:00|6841.6|6835.6|6841.1|6835.1|6842.6|6836.6|6839.6|6833.6|11
1736773200000|2025-01-13 13:00:00|6841.6|6835.6|6837.1|6831.1|6841.6|6835.6|6837.1|6831.1|14
1736773500000|2025-01-13 13:05:00|6836.6|6830.6|6834.1|6828.1|6836.6|6830.6|6834.1|6828.1|28
1736773800000|2025-01-13 13:10:00|6834.6|6828.6|6836.6|6830.6|6837.1|6831.1|6832.1|6826.1|21
1736774100000|2025-01-13 13:15:00|6836.1|6830.1|6838.6|6832.6|6838.6|6832.6|6835.1|6829.1|27
1736774400000|2025-01-13 13:20:00|6839.1|6833.1|6841.6|6835.6|6842.6|6836.6|6837.6|6831.6|38
1736774700000|2025-01-13 13:25:00|6840.6|6834.6|6837.1|6831.1|6841.6|6835.6|6837.1|6831.1|32
1736775000000|2025-01-13 13:30:00|6837.6|6831.6|6840.1|6834.1|6840.1|6834.1|6836.6|6830.6|21
1736775300000|2025-01-13 13:35:00|6839.6|6833.6|6840.1|6834.1|6841.1|6835.1|6839.6|6833.6|18
1736775600000|2025-01-13 13:40:00|6840.6|6834.6|6839.6|6833.6|6841.6|6835.6|6838.6|6832.6|22
1736775900000|2025-01-13 13:45:00|6839.1|6833.1|6840.1|6834.1|6841.1|6835.1|6839.1|6833.1|14
1736776200000|2025-01-13 13:50:00|6839.6|6833.6|6837.1|6831.1|6840.6|6834.6|6836.6|6830.6|80
1736776500000|2025-01-13 13:55:00|6836.6|6830.6|6836.1|6830.1|6837.1|6831.1|6834.6|6828.6|12
1736776800000|2025-01-13 14:00:00|6835.6|6829.6|6836.1|6830.1|6836.6|6830.6|6834.1|6828.1|45
1736777100000|2025-01-13 14:05:00|6836.6|6830.6|6834.6|6828.6|6836.6|6830.6|6834.1|6828.1|19
1736777400000|2025-01-13 14:10:00|6835.1|6829.1|6832.1|6826.1|6836.1|6830.1|6832.1|6826.1|54
1736777700000|2025-01-13 14:15:00|6832.6|6826.6|6833.6|6827.6|6834.1|6828.1|6830.6|6824.6|37
1736778000000|2025-01-13 14:20:00|6834.1|6828.1|6829.6|6823.6|6835.1|6829.1|6829.6|6823.6|29
1736778300000|2025-01-13 14:25:00|6830.1|6824.1|6827.6|6821.6|6830.6|6824.6|6826.6|6820.6|83
1736778600000|2025-01-13 14:30:00|6828.1|6822.1|6859.1|6853.1|6860.1|6854.1|6825.1|6819.1|787
1736778900000|2025-01-13 14:35:00|6858.6|6852.6|6843.1|6837.1|6867.6|6861.6|6843.1|6837.1|511
1736779200000|2025-01-13 14:40:00|6843.6|6837.6|6842.6|6836.6|6846.1|6840.1|6834.6|6828.6|594
1736779500000|2025-01-13 14:45:00|6842.1|6836.1|6846.6|6840.6|6847.6|6841.6|6837.6|6831.6|302
1736779800000|2025-01-13 14:50:00|6846.1|6840.1|6837.6|6831.6|6846.1|6840.1|6831.6|6825.6|392
1736780100000|2025-01-13 14:55:00|6837.1|6831.1|6841.6|6835.6|6845.6|6839.6|6837.1|6831.1|262
1736780400000|2025-01-13 15:00:00|6841.1|6835.1|6835.1|6829.1|6842.6|6836.6|6834.6|6828.6|228
1736780700000|2025-01-13 15:05:00|6834.6|6828.6|6833.6|6827.6|6840.6|6834.6|6832.1|6826.1|160
1736781000000|2025-01-13 15:10:00|6834.1|6828.1|6830.6|6824.6|6834.1|6828.1|6826.6|6820.6|169
1736781300000|2025-01-13 15:15:00|6831.1|6825.1|6833.6|6827.6|6834.6|6828.6|6827.1|6821.1|105
1736781600000|2025-01-13 15:20:00|6834.1|6828.1|6828.6|6822.6|6835.6|6829.6|6828.1|6822.1|150
1736781900000|2025-01-13 15:25:00|6828.1|6822.1|6826.6|6820.6|6830.6|6824.6|6823.6|6817.6|226
1736782200000|2025-01-13 15:30:00|6827.1|6821.1|6829.6|6823.6|6832.1|6826.1|6826.6|6820.6|105
1736782500000|2025-01-13 15:35:00|6829.1|6823.1|6837.6|6831.6|6839.6|6833.6|6828.6|6822.6|177
1736782800000|2025-01-13 15:40:00|6838.1|6832.1|6842.1|6836.1|6844.6|6838.6|6835.6|6829.6|170
1736783100000|2025-01-13 15:45:00|6842.6|6836.6|6838.1|6832.1|6843.6|6837.6|6836.6|6830.6|190
1736783400000|2025-01-13 15:50:00|6837.6|6831.6|6833.1|6827.1|6837.6|6831.6|6832.6|6826.6|186
1736783700000|2025-01-13 15:55:00|6832.6|6826.6|6829.1|6823.1|6833.6|6827.6|6828.6|6822.6|82
1736784000000|2025-01-13 16:00:00|6830.1|6824.1|6827.1|6821.1|6831.1|6825.1|6826.1|6820.1|152
1736784300000|2025-01-13 16:05:00|6826.1|6820.1|6828.1|6822.1|6831.1|6825.1|6826.1|6820.1|93
1736784600000|2025-01-13 16:10:00|6829.1|6823.1|6828.1|6822.1|6831.1|6825.1|6826.1|6820.1|80
1736784900000|2025-01-13 16:15:00|6829.1|6823.1|6825.1|6819.1|6829.1|6823.1|6825.1|6819.1|85
1736785200000|2025-01-13 16:20:00|6826.1|6820.1|6827.1|6821.1|6829.1|6823.1|6824.1|6818.1|180
1736785500000|2025-01-13 16:25:00|6826.1|6820.1|6825.1|6819.1|6829.1|6823.1|6825.1|6819.1|181
1736785800000|2025-01-13 16:30:00|6826.1|6820.1|6827.1|6821.1|6828.1|6822.1|6824.1|6818.1|206
1736786100000|2025-01-13 16:35:00|6826.1|6820.1|6825.1|6819.1|6827.1|6821.1|6824.1|6818.1|143
1736786400000|2025-01-13 16:40:00|6826.1|6820.1|6825.1|6819.1|6827.1|6821.1|6825.1|6819.1|70
1736786700000|2025-01-13 16:45:00|6824.1|6818.1|6822.1|6816.1|6826.1|6820.1|6821.1|6815.1|56
1736787000000|2025-01-13 16:50:00|6823.1|6817.1|6819.1|6813.1|6823.1|6817.1|6819.1|6813.1|58
1736787300000|2025-01-13 16:55:00|6820.1|6814.1|6815.1|6809.1|6820.1|6814.1|6815.1|6809.1|92
1736787600000|2025-01-13 17:00:00|6814.1|6808.1|6817.1|6811.1|6818.1|6812.1|6814.1|6808.1|50
1736787900000|2025-01-13 17:05:00|6816.1|6810.1|6816.1|6810.1|6817.1|6811.1|6814.1|6808.1|78
1736788200000|2025-01-13 17:10:00|6815.1|6809.1|6816.1|6810.1|6818.1|6812.1|6814.1|6808.1|111
1736788500000|2025-01-13 17:15:00|6815.1|6809.1|6820.1|6814.1|6820.1|6814.1|6815.1|6809.1|90
1736788800000|2025-01-13 17:20:00|6819.1|6813.1|6816.1|6810.1|6819.1|6813.1|6816.1|6810.1|18
1736789100000|2025-01-13 17:25:00|6817.1|6811.1|6818.1|6812.1|6819.1|6813.1|6817.1|6811.1|68
1736789400000|2025-01-13 17:30:00|6817.1|6811.1|6818.1|6812.1|6819.1|6813.1|6817.1|6811.1|63
1736789700000|2025-01-13 17:35:00|6817.1|6811.1|6818.1|6812.1|6820.1|6814.1|6816.1|6810.1|55
1736790000000|2025-01-13 17:40:00|6817.1|6811.1|6815.1|6809.1|6819.1|6813.1|6815.1|6809.1|38
1736790300000|2025-01-13 17:45:00|6816.1|6810.1|6819.1|6813.1|6821.1|6815.1|6816.1|6810.1|64
1736790600000|2025-01-13 17:50:00|6820.1|6814.1|6824.1|6818.1|6824.1|6818.1|6820.1|6814.1|57
1736790900000|2025-01-13 17:55:00|6825.1|6819.1|6827.1|6821.1|6828.1|6822.1|6824.1|6818.1|75
1736791200000|2025-01-13 18:00:00|6826.1|6820.1|6824.1|6818.1|6828.1|6822.1|6824.1|6818.1|86
1736791500000|2025-01-13 18:05:00|6825.1|6819.1|6829.1|6823.1|6829.1|6823.1|6825.1|6819.1|124
1736791800000|2025-01-13 18:10:00|6830.1|6824.1|6842.1|6836.1|6843.1|6837.1|6830.1|6824.1|318
1736792100000|2025-01-13 18:15:00|6843.1|6837.1|6841.1|6835.1|6844.1|6838.1|6839.1|6833.1|112
1736792400000|2025-01-13 18:20:00|6840.1|6834.1|6838.1|6832.1|6841.1|6835.1|6837.1|6831.1|63
1736792700000|2025-01-13 18:25:00|6839.1|6833.1|6839.1|6833.1|6840.1|6834.1|6839.1|6833.1|26
1736793000000|2025-01-13 18:30:00|6841.1|6835.1|6842.1|6836.1|6843.1|6837.1|6840.1|6834.1|51
1736793300000|2025-01-13 18:35:00|6841.1|6835.1|6844.1|6838.1|6844.1|6838.1|6839.1|6833.1|52
1736793600000|2025-01-13 18:40:00|6843.1|6837.1|6845.1|6839.1|6845.1|6839.1|6842.1|6836.1|38
1736793900000|2025-01-13 18:45:00|6844.1|6838.1|6846.1|6840.1|6847.1|6841.1|6844.1|6838.1|47
1736794200000|2025-01-13 18:50:00|6845.1|6839.1|6842.1|6836.1|6846.1|6840.1|6842.1|6836.1|56
1736794500000|2025-01-13 18:55:00|6841.1|6835.1|6846.5|6828.5|6846.5|6838.1|6841.1|6828.5|44
1736794800000|2025-01-13 19:00:00|6846.4|6828.4|6842.1|6824.1|6846.7|6828.7|6841.8|6823.8|1
1736795100000|2025-01-13 19:05:00|6842.2|6824.2|6844|6826|6844.2|6826.2|6841.9|6823.9|0
1736795400000|2025-01-13 19:10:00|6843.9|6825.9|6841.7|6823.7|6846.5|6828.5|6841.6|6823.6|0
1736795700000|2025-01-13 19:15:00|6841.6|6823.6|6841.2|6823.2|6842.6|6824.6|6840.6|6822.6|0
1736796000000|2025-01-13 19:20:00|6841.3|6823.3|6844.5|6826.5|6845|6827|6840.8|6822.8|0
1736796300000|2025-01-13 19:25:00|6844.6|6826.6|6848|6830|6848.1|6830.1|6844.3|6826.3|0
1736796600000|2025-01-13 19:30:00|6847.9|6829.9|6845.1|6827.1|6847.9|6829.9|6844.6|6826.6|0
1736796900000|2025-01-13 19:35:00|6845|6827|6847.4|6829.4|6847.9|6829.9|6844.1|6826.1|0
1736797200000|2025-01-13 19:40:00|6847.5|6829.5|6849.7|6831.7|6851.9|6833.9|6847.4|6829.4|0
1736797500000|2025-01-13 19:45:00|6849.6|6831.6|6845|6827|6849.7|6831.7|6844.8|6826.8|0
1736797800000|2025-01-13 19:50:00|6845.1|6827.1|6846.4|6828.4|6846.8|6828.8|6844.8|6826.8|0
1736798100000|2025-01-13 19:55:00|6846.5|6828.5|6847.5|6829.5|6848.3|6830.3|6846.4|6828.4|0
1736798400000|2025-01-13 20:00:00|6847.4|6829.4|6846.8|6828.8|6847.4|6829.4|6844.5|6826.5|0
1736798700000|2025-01-13 20:05:00|6846.7|6828.7|6847.2|6829.2|6847.9|6829.9|6846.7|6828.7|0
1736799000000|2025-01-13 20:10:00|6847.3|6829.3|6847.1|6829.1|6847.6|6829.6|6846.9|6828.9|0
1736799300000|2025-01-13 20:15:00|6847|6829|6850|6832|6850.1|6832.1|6846.9|6828.9|0
1736799600000|2025-01-13 20:20:00|6850.1|6832.1|6848.2|6830.2|6850.2|6832.2|6848.1|6830.1|0
1736799900000|2025-01-13 20:25:00|6848.3|6830.3|6846.6|6828.6|6848.7|6830.7|6846.4|6828.4|0
1736800200000|2025-01-13 20:30:00|6846.7|6828.7|6848.5|6830.5|6848.8|6830.8|6846.2|6828.2|0
1736800500000|2025-01-13 20:35:00|6848.4|6830.4|6850|6832|6851|6833|6848.3|6830.3|0
1736800800000|2025-01-13 20:40:00|6850.1|6832.1|6843.2|6825.2|6850.1|6832.1|6840.5|6822.5|0
1736801100000|2025-01-13 20:45:00|6843.1|6825.1|6843.3|6825.3|6843.7|6825.7|6842.8|6824.8|0
1736801400000|2025-01-13 20:50:00|6843.6|6825.6|6847.1|6829.1|6847.1|6829.1|6842.9|6824.9|0
1736801700000|2025-01-13 20:55:00|6847|6829|6849.3|6831.3|6851.2|6833.2|6845.3|6827.3|0
1736802000000|2025-01-13 21:00:00|6849.4|6831.4|6849.8|6831.8|6852.4|6834.4|6846.7|6828.7|0
1736802300000|2025-01-13 21:05:00|6849.7|6831.7|6851.3|6833.3|6851.7|6833.7|6849.6|6831.6|0
1736802600000|2025-01-13 21:10:00|6851.1|6833.1|6851.7|6833.7|6852.3|6834.3|6850.5|6832.5|0
1736802900000|2025-01-13 21:15:00|6851.8|6833.8|6851.7|6833.7|6853.1|6835.1|6851.5|6833.5|0
1736803200000|2025-01-13 21:20:00|6851.6|6833.6|6853.4|6835.4|6854.3|6836.3|6851.6|6833.6|0
1736803500000|2025-01-13 21:25:00|6853.5|6835.5|6855.1|6837.1|6855.3|6837.3|6853.4|6835.4|0
1736803800000|2025-01-13 21:30:00|6855.3|6837.3|6853.9|6835.9|6855.3|6837.3|6853.7|6835.7|0
1736804100000|2025-01-13 21:35:00|6854.1|6836.1|6853.7|6835.7|6854.3|6836.3|6853.3|6835.3|0
1736804400000|2025-01-13 21:40:00|6853.6|6835.6|6854.3|6836.3|6855.7|6837.7|6852.9|6834.9|0
1736804700000|2025-01-13 21:45:00|6853.9|6835.9|6854.1|6836.1|6854.5|6836.5|6852.3|6834.3|0
1736805000000|2025-01-13 21:50:00|6854|6836|6853.9|6835.9|6854.9|6836.9|6853.7|6835.7|0
1736805300000|2025-01-13 21:55:00|6853.8|6835.8|6854.7|6836.7|6855.5|6837.5|6853.6|6835.6|0
1736805600000|2025-01-13 22:00:00|6854.6|6836.6|6854.7|6836.7|6854.8|6836.8|6854.5|6836.5|0
1736805900000|2025-01-13 22:05:00|6854.8|6836.8|6854.7|6836.7|6854.8|6836.8|6854.5|6836.5|0
1736806200000|2025-01-13 22:10:00|6854.5|6836.5|6854.7|6836.7|6854.7|6836.7|6854.5|6836.5|0
1736806500000|2025-01-13 22:15:00|6854.8|6836.8|6854.7|6836.7|6854.8|6836.8|6854.7|6836.7|0
1736806800000|2025-01-13 22:20:00|6854.8|6836.8|6854.8|6836.8|6854.8|6836.8|6854.7|6836.7|0
1736807100000|2025-01-13 22:25:00|6854.7|6836.7|6854.9|6836.9|6854.9|6836.9|6854.7|6836.7|0
1736807400000|2025-01-13 22:30:00|6855|6837|6855.3|6837.3|6855.4|6837.4|6854.9|6836.9|0
1736807700000|2025-01-13 22:35:00|6855.2|6837.2|6855.5|6837.5|6855.5|6837.5|6854.9|6836.9|0
1736808000000|2025-01-13 22:40:00|6855.6|6837.6|6855.9|6837.9|6856.2|6838.2|6855.4|6837.4|0
1736808300000|2025-01-13 22:45:00|6856|6838|6855.9|6837.9|6856.3|6838.3|6855.6|6837.6|0
1736808600000|2025-01-13 22:50:00|6856|6838|6856|6838|6856|6838|6855.9|6837.9|0
1736808900000|2025-01-13 22:55:00|6855.9|6837.9|6856|6838|6856.6|6838.6|6855.9|6837.9|0
1736809200000|2025-01-13 23:00:00|6859.7|6841.7|6858.2|6840.2|6861.2|6843.2|6857.1|6839.1|0
1736809500000|2025-01-13 23:05:00|6858.1|6840.1|6861.2|6843.2|6861.4|6843.4|6858|6840|0
1736809800000|2025-01-13 23:10:00|6861.1|6843.1|6860.4|6842.4|6861.4|6843.4|6860|6842|0
1736810100000|2025-01-13 23:15:00|6860.6|6842.6|6875.2|6857.2|6875.5|6857.5|6860.4|6842.4|0
1736810400000|2025-01-13 23:20:00|6875.3|6857.3|6874.5|6856.5|6875.4|6857.4|6874.4|6856.4|0
1736810700000|2025-01-13 23:25:00|6874.6|6856.6|6875.3|6857.3|6875.7|6857.7|6874.5|6856.5|0
1736811000000|2025-01-13 23:30:00|6875.4|6857.4|6880.5|6862.5|6880.5|6862.5|6875.3|6857.3|0
1736811300000|2025-01-13 23:35:00|6880.3|6862.3|6883.1|6865.1|6883.1|6865.1|6879.7|6861.7|0
1736811600000|2025-01-13 23:40:00|6883|6865|6895.2|6877.2|6896.3|6878.3|6880.9|6862.9|0
1736811900000|2025-01-13 23:45:00|6895.3|6877.3|6894.6|6876.6|6896|6878|6894.4|6876.4|0
1736812200000|2025-01-13 23:50:00|6894.8|6876.8|6892.1|6874.1|6895.3|6877.3|6891.9|6873.9|0
1736812500000|2025-01-13 23:55:00|6892|6874|6891.7|6873.7|6892.1|6874.1|6890.5|6872.5|0
1736812800000|2025-01-14 00:00:00|6891.9|6873.9|6883.9|6865.9|6892.7|6874.7|6879.2|6861.2|0
1736813100000|2025-01-14 00:05:00|6883.8|6865.8|6884.3|6866.3|6885.3|6867.3|6883.5|6865.5|0
1736813400000|2025-01-14 00:10:00|6884.4|6866.4|6884.8|6866.8|6884.8|6866.8|6882.9|6864.9|0
1736813700000|2025-01-14 00:15:00|6885|6867|6887.3|6869.3|6887.8|6869.8|6885|6867|0
1736814000000|2025-01-14 00:20:00|6887.4|6869.4|6886.1|6868.1|6887.7|6869.7|6885.6|6867.6|0
1736814300000|2025-01-14 00:25:00|6886|6868|6880.8|6862.8|6887.1|6869.1|6880|6862|0
1736814600000|2025-01-14 00:30:00|6880.9|6862.9|6880|6862|6881.1|6863.1|6879.9|6861.9|0
1736814900000|2025-01-14 00:35:00|6880.2|6862.2|6879.9|6861.9|6880.3|6862.3|6879.4|6861.4|0
1736815200000|2025-01-14 00:40:00|6879.7|6861.7|6879.3|6861.3|6880|6862|6879.3|6861.3|0
1736815500000|2025-01-14 00:45:00|6879.4|6861.4|6870.6|6852.6|6880.4|6862.4|6869.9|6851.9|0
1736815800000|2025-01-14 00:50:00|6870.7|6852.7|6867.2|6849.2|6872.3|6854.3|6866.2|6848.2|0
1736816100000|2025-01-14 00:55:00|6867.1|6849.1|6857.4|6839.4|6867.4|6849.4|6857|6839|0
1736816400000|2025-01-14 01:00:00|6857.5|6839.5|6854.8|6836.8|6857.5|6839.5|6853.8|6835.8|0
1736816700000|2025-01-14 01:05:00|6854.7|6836.7|6870.7|6852.7|6876.3|6858.3|6854.5|6836.5|0
1736817000000|2025-01-14 01:10:00|6870.8|6852.8|6885.7|6867.7|6885.7|6867.7|6869.8|6851.8|0
1736817300000|2025-01-14 01:15:00|6886|6868|6857.1|6851.1|6886|6875.1|6854.1|6848.1|1832
1736817600000|2025-01-14 01:20:00|6856.1|6850.1|6864.1|6858.1|6867.1|6861.1|6854.1|6848.1|927
1736817900000|2025-01-14 01:25:00|6865.1|6859.1|6857.1|6851.1|6865.1|6859.1|6853.1|6847.1|473
1736818200000|2025-01-14 01:30:00|6859.1|6853.1|6869.1|6863.1|6879.1|6873.1|6853.1|6847.1|3629
1736818500000|2025-01-14 01:35:00|6868.1|6862.1|6898.1|6892.1|6898.1|6892.1|6863.1|6857.1|2600
1736818800000|2025-01-14 01:40:00|6897.1|6891.1|6887.1|6881.1|6901.1|6895.1|6871.1|6865.1|1896
1736819100000|2025-01-14 01:45:00|6886.1|6880.1|6886.1|6880.1|6893.1|6887.1|6871.1|6865.1|1591
1736819400000|2025-01-14 01:50:00|6887.1|6881.1|6901.1|6895.1|6902.1|6896.1|6876.1|6870.1|1644
1736819700000|2025-01-14 01:55:00|6902.1|6896.1|6903.1|6897.1|6917.1|6911.1|6893.1|6887.1|2416
1736820000000|2025-01-14 02:00:00|6904.1|6898.1|6895.1|6889.1|6907.1|6901.1|6889.1|6883.1|1726
1736820300000|2025-01-14 02:05:00|6893.1|6887.1|6885.1|6879.1|6894.1|6888.1|6880.1|6874.1|1271
1736820600000|2025-01-14 02:10:00|6886.1|6880.1|6892.1|6886.1|6900.1|6894.1|6879.1|6873.1|932
1736820900000|2025-01-14 02:15:00|6891.1|6885.1|6909.1|6903.1|6910.1|6904.1|6890.1|6884.1|1443
1736821200000|2025-01-14 02:20:00|6908.1|6902.1|6916.1|6910.1|6931.1|6925.1|6903.1|6897.1|2026
1736821500000|2025-01-14 02:25:00|6917.1|6911.1|6930.5|6924.5|6939.5|6933.5|6917.1|6911.1|1528
1736821800000|2025-01-14 02:30:00|6931.5|6925.5|6924.5|6918.5|6936.5|6930.5|6918.5|6912.5|1817
1736822100000|2025-01-14 02:35:00|6925.5|6919.5|6919.5|6913.5|6931.5|6925.5|6917.5|6911.5|1449
1736822400000|2025-01-14 02:40:00|6918.5|6912.5|6905.5|6899.5|6918.5|6912.5|6899.5|6893.5|1677
1736822700000|2025-01-14 02:45:00|6906.5|6900.5|6917.5|6911.5|6920.5|6914.5|6904.5|6898.5|1004
1736823000000|2025-01-14 02:50:00|6918.5|6912.5|6935.5|6929.5|6938.5|6932.5|6917.5|6911.5|979
1736823300000|2025-01-14 02:55:00|6936.5|6930.5|6947.5|6941.5|6948.5|6942.5|6930.5|6924.5|1502
1736823600000|2025-01-14 03:00:00|6946.5|6940.5|6952.5|6946.5|6953.5|6947.5|6943.5|6937.5|1148
1736823900000|2025-01-14 03:05:00|6953.5|6947.5|6968.5|6962.5|6969.5|6963.5|6953.5|6947.5|1617
1736824200000|2025-01-14 03:10:00|6970.5|6964.5|6985.5|6979.5|6987.5|6981.5|6968.5|6962.5|1687
1736824500000|2025-01-14 03:15:00|6983.5|6977.5|6965.5|6959.5|6984.5|6978.5|6960.5|6954.5|2194
1736824800000|2025-01-14 03:20:00|6966.5|6960.5|6959.5|6953.5|6975.5|6969.5|6957.5|6951.5|1269
1736825100000|2025-01-14 03:25:00|6960.5|6954.5|6957.5|6951.5|6965.5|6959.5|6952.5|6946.5|788
1736825400000|2025-01-14 03:30:00|6956.5|6950.5|6965.5|6959.5|6966.5|6960.5|6956.5|6950.5|498
1736825700000|2025-01-14 03:35:00|6964.5|6958.5|6964.5|6958.5|6966.5|6960.5|6959.5|6953.5|415
1736826000000|2025-01-14 03:40:00|6963.5|6957.5|6961.5|6955.5|6965.5|6959.5|6959.5|6953.5|342
1736826300000|2025-01-14 03:45:00|6962.5|6956.5|6963.5|6957.5|6965.5|6959.5|6958.5|6952.5|580
1736826600000|2025-01-14 03:50:00|6964.5|6958.5|6961.5|6955.5|6965.5|6959.5|6960.5|6954.5|486
1736826900000|2025-01-14 03:55:00|6962.5|6956.5|6960.5|6954.5|6962.5|6956.5|6957.5|6951.5|449
1736827200000|2025-01-14 04:00:00|6963.6|6945.6|6962.9|6944.9|6964.1|6946.1|6962.8|6944.8|2
1736827500000|2025-01-14 04:05:00|6963.1|6945.1|6963.6|6945.6|6964.1|6946.1|6963.1|6945.1|0
1736827800000|2025-01-14 04:10:00|6963.7|6945.7|6963.7|6945.7|6963.8|6945.8|6962.8|6944.8|0
1736828100000|2025-01-14 04:15:00|6963.8|6945.8|6963.1|6945.1|6963.8|6945.8|6962.7|6944.7|0
1736828400000|2025-01-14 04:20:00|6963.2|6945.2|6964.5|6946.5|6964.9|6946.9|6962.8|6944.8|0
1736828700000|2025-01-14 04:25:00|6964.4|6946.4|6964.9|6946.9|6965.1|6947.1|6964.4|6946.4|0
1736829000000|2025-01-14 04:30:00|6965|6947|6966|6948|6966.2|6948.2|6964.9|6946.9|0
1736829300000|2025-01-14 04:35:00|6966.2|6948.2|6967.5|6949.5|6967.7|6949.7|6966.2|6948.2|0
1736829600000|2025-01-14 04:40:00|6967.7|6949.7|6967.1|6949.1|6967.7|6949.7|6966.7|6948.7|0
1736829900000|2025-01-14 04:45:00|6967|6949|6966.9|6948.9|6967.2|6949.2|6966.9|6948.9|0
1736830200000|2025-01-14 04:50:00|6967|6949|6967.7|6949.7|6967.7|6949.7|6967|6949|0
1736830500000|2025-01-14 04:55:00|6967.6|6949.6|6967.4|6949.4|6967.8|6949.8|6967.3|6949.3|1
1736830800000|2025-01-14 05:00:00|6959.5|6953.5|6962.5|6956.5|6965.5|6959.5|6953.5|6947.5|1492
1736831100000|2025-01-14 05:05:00|6963.5|6957.5|6974.5|6968.5|6976.5|6970.5|6959.5|6953.5|753
1736831400000|2025-01-14 05:10:00|6972.5|6966.5|6971.5|6965.5|6975.5|6969.5|6968.5|6962.5|540
1736831700000|2025-01-14 05:15:00|6972.5|6966.5|6977.5|6971.5|6980.5|6974.5|6971.5|6965.5|856
1736832000000|2025-01-14 05:20:00|6976.5|6970.5|6959.5|6953.5|6977.5|6971.5|6958.5|6952.5|849
1736832300000|2025-01-14 05:25:00|6960.5|6954.5|6966.5|6960.5|6967.5|6961.5|6957.5|6951.5|724
1736832600000|2025-01-14 05:30:00|6967.5|6961.5|6982.5|6976.5|6982.5|6976.5|6965.5|6959.5|984
1736832900000|2025-01-14 05:35:00|6981.5|6975.5|6985.5|6979.5|6988.5|6982.5|6978.5|6972.5|661
1736833200000|2025-01-14 05:40:00|6986.5|6980.5|6989.5|6983.5|6994.5|6988.5|6985.5|6979.5|702
1736833500000|2025-01-14 05:45:00|6990.5|6984.5|7000.5|6994.5|7009.5|7003.5|6989.5|6983.5|1575
1736833800000|2025-01-14 05:50:00|6999.5|6993.5|7011.5|7005.5|7011.5|7005.5|6994.5|6988.5|951
1736834100000|2025-01-14 05:55:00|7010.5|7004.5|7016.5|7010.5|7016.5|7010.5|7006.5|7000.5|1246
1736834400000|2025-01-14 06:00:00|7017.5|7011.5|7031.5|7025.5|7034.5|7028.5|7009.5|7003.5|1907
1736834700000|2025-01-14 06:05:00|7030.5|7024.5|7019.5|7013.5|7035.5|7029.5|7017.5|7011.5|1601
1736835000000|2025-01-14 06:10:00|7020.5|7014.5|7022.5|7016.5|7023.5|7017.5|7015.5|7009.5|1643
1736835300000|2025-01-14 06:15:00|7023.5|7017.5|7035.5|7029.5|7040.5|7034.5|7023.5|7017.5|2501
1736835600000|2025-01-14 06:20:00|7034.5|7028.5|7029.5|7023.5|7036.5|7030.5|7024.5|7018.5|948
1736835900000|2025-01-14 06:25:00|7028.5|7022.5|7018.5|7012.5|7031.5|7025.5|7017.5|7011.5|1249
1736836200000|2025-01-14 06:30:00|7017.5|7011.5|7005.5|6999.5|7019.5|7013.5|7005.5|6999.5|1485
1736836500000|2025-01-14 06:35:00|7004.5|6998.5|7004.5|6998.5|7005.5|6999.5|6982.5|6976.5|2690
1736836800000|2025-01-14 06:40:00|7003.5|6997.5|7005.5|6999.5|7008.5|7002.5|6998.5|6992.5|1116
1736837100000|2025-01-14 06:45:00|7004.5|6998.5|7004.5|6998.5|7006.5|7000.5|6996.5|6990.5|1287
1736837400000|2025-01-14 06:50:00|7005.5|6999.5|7000.5|6994.5|7005.5|6999.5|6997.5|6991.5|965
1736837700000|2025-01-14 06:55:00|6999.5|6993.5|6997.5|6991.5|7002.5|6996.5|6996.5|6990.5|1283
1736838000000|2025-01-14 07:00:00|6998.5|6992.5|6997.5|6991.5|6998.5|6992.5|6987.5|6981.5|1472
1736838300000|2025-01-14 07:05:00|6996.5|6990.5|6994.5|6988.5|7004.5|6998.5|6993.5|6987.5|887
1736838600000|2025-01-14 07:10:00|6995.5|6989.5|6986.5|6980.5|6995.5|6989.5|6985.5|6979.5|1208
1736838900000|2025-01-14 07:15:00|6987.5|6981.5|6997.5|6991.5|6997.5|6991.5|6985.5|6979.5|834
1736839200000|2025-01-14 07:20:00|6998.5|6992.5|6999.5|6993.5|7001.5|6995.5|6993.5|6987.5|869
1736839500000|2025-01-14 07:25:00|6998.5|6992.5|7000.5|6994.5|7000.5|6994.5|6996.5|6990.5|1048
1736839800000|2025-01-14 07:30:00|6999.5|6993.5|7000.5|6994.5|7003.5|6997.5|6997.5|6991.5|1069
1736840100000|2025-01-14 07:35:00|6999.5|6993.5|7001.5|6995.5|7003.5|6997.5|6998.5|6992.5|724
1736840400000|2025-01-14 07:40:00|7000.5|6994.5|7000.5|6994.5|7001.5|6995.5|6994.5|6988.5|851
1736840700000|2025-01-14 07:45:00|7001.5|6995.5|6999.5|6993.5|7003.5|6997.5|6997.5|6991.5|1469
1736841000000|2025-01-14 07:50:00|6998.5|6992.5|7002.5|6996.5|7004.5|6998.5|6994.5|6988.5|2294
1736841300000|2025-01-14 07:55:00|7001.5|6995.5|7001.5|6995.5|7004.5|6998.5|6999.5|6993.5|1748
1736841600000|2025-01-14 08:00:00|7002.5|6996.5|7000.5|6994.5|7003.5|6997.5|6996.5|6990.5|2508
1736841900000|2025-01-14 08:05:00|6999.5|6993.5|6997.5|6991.5|7001.5|6995.5|6995.5|6989.5|2428
1736842200000|2025-01-14 08:10:00|6996.5|6990.5|7002.5|6996.5|7003.5|6997.5|6995.5|6989.5|1452
1736842500000|2025-01-14 08:15:00|7001.5|6995.5|6994.5|6988.5|7002.5|6996.5|6993.5|6987.5|1424
1736842800000|2025-01-14 08:20:00|6995.5|6989.5|6997.5|6991.5|7001.5|6995.5|6991.5|6985.5|1474
1736843100000|2025-01-14 08:25:00|6996.5|6990.5|7000.5|6994.5|7000.5|6994.5|6991.5|6985.5|785
1736843400000|2025-01-14 08:30:00|7003.1|6985.1|7003.6|6985.6|7004.3|6986.3|7001.9|6983.9|93
1736843700000|2025-01-14 08:35:00|7003.5|6985.5|7002.5|6984.5|7003.8|6985.8|6999.6|6981.6|0
1736844000000|2025-01-14 08:40:00|7002.6|6984.6|7006.4|6988.4|7007.3|6989.3|7002.3|6984.3|10
1736844300000|2025-01-14 08:45:00|7006.3|6988.3|7009.5|6991.5|7010.6|6992.6|7006|6988|0
1736844600000|2025-01-14 08:50:00|7009.4|6991.4|7009.5|6991.5|7010|6992|7007.9|6989.9|0
1736844900000|2025-01-14 08:55:00|7009.3|6991.3|7006.8|6988.8|7010.5|6992.5|7006.6|6988.6|0
1736845200000|2025-01-14 09:00:00|7006.6|6988.6|7008|6990|7008.4|6990.4|7005.5|6987.5|0
1736845500000|2025-01-14 09:05:00|7007.8|6989.8|7006.9|6988.9|7008.8|6990.8|7005.9|6987.9|0
1736845800000|2025-01-14 09:10:00|7007|6989|7006.3|6988.3|7007.3|6989.3|7003.9|6985.9|0
1736846100000|2025-01-14 09:15:00|6999.5|6993.5|6992.5|6986.5|7003.5|6997.5|6990.5|6984.5|246
1736846400000|2025-01-14 09:20:00|6993.5|6987.5|6993.5|6987.5|6995.5|6989.5|6991.5|6985.5|87
1736846700000|2025-01-14 09:25:00|6990.5|6984.5|6991.5|6985.5|6991.5|6985.5|6989.5|6983.5|25
1736847000000|2025-01-14 09:30:00|6992.5|6986.5|6993.5|6987.5|6994.5|6988.5|6992.5|6986.5|102
1736847300000|2025-01-14 09:35:00|6992.5|6986.5|6990.5|6984.5|6994.5|6988.5|6989.5|6983.5|242
1736847600000|2025-01-14 09:40:00|6989.5|6983.5|6990.5|6984.5|6990.5|6984.5|6988.5|6982.5|78
1736847900000|2025-01-14 09:45:00|6989.5|6983.5|6990.5|6984.5|6990.5|6984.5|6988.5|6982.5|31
1736848200000|2025-01-14 09:50:00|6991.5|6985.5|6988.5|6982.5|6991.5|6985.5|6988.5|6982.5|19
1736848500000|2025-01-14 09:55:00|6990.5|6984.5|6991.5|6985.5|6991.5|6985.5|6990.5|6984.5|24
1736848800000|2025-01-14 10:00:00|6991|6985|6991|6985|6992|6986|6988|6982|41
1736849100000|2025-01-14 10:05:00|6990.5|6984.5|6995|6989|6995|6989|6990|6984|127
1736849400000|2025-01-14 10:10:00|6994.5|6988.5|6992.5|6986.5|6995|6989|6991.5|6985.5|145
1736849700000|2025-01-14 10:15:00|6993|6987|6996|6990|6998|6992|6992.5|6986.5|161
1736850000000|2025-01-14 10:20:00|6995.5|6989.5|6995|6989|6997.5|6991.5|6994|6988|49
1736850300000|2025-01-14 10:25:00|6994.5|6988.5|6993.5|6987.5|6995|6989|6992.5|6986.5|35
1736850600000|2025-01-14 10:30:00|6993|6987|6996|6990|6997.5|6991.5|6993|6987|96
1736850900000|2025-01-14 10:35:00|6995|6989|6996|6990|6998.5|6992.5|6994|6988|40
1736851200000|2025-01-14 10:40:00|6997|6991|6997|6991|6997.5|6991.5|6993.5|6987.5|34
1736851500000|2025-01-14 10:45:00|6996.5|6990.5|6994|6988|6997|6991|6994|6988|67
1736851800000|2025-01-14 10:50:00|6994.5|6988.5|6993|6987|6995|6989|6993|6987|22
1736852100000|2025-01-14 10:55:00|6992|6986|6992.5|6986.5|6993.5|6987.5|6990|6984|175
1736852400000|2025-01-14 11:00:00|6992|6986|6989|6983|6992|6986|6987.5|6981.5|25
1736852700000|2025-01-14 11:05:00|6988.5|6982.5|6989.5|6983.5|6990.5|6984.5|6986|6980|90
1736853000000|2025-01-14 11:10:00|6989|6983|6992.5|6986.5|6993|6987|6989|6983|13
1736853300000|2025-01-14 11:15:00|6993|6987|6991|6985|6993.5|6987.5|6990|6984|66
1736853600000|2025-01-14 11:20:00|6990.5|6984.5|6988|6982|6990.5|6984.5|6988|6982|29
1736853900000|2025-01-14 11:25:00|6987|6981|6988.5|6982.5|6989.5|6983.5|6987|6981|17
1736854200000|2025-01-14 11:30:00|6989|6983|6990.5|6984.5|6991.5|6985.5|6987|6981|29
1736854500000|2025-01-14 11:35:00|6990|6984|6991.5|6985.5|6992|6986|6989.5|6983.5|0
1736854800000|2025-01-14 11:40:00|6992|6986|6992.5|6986.5|6994|6988|6991|6985|14
1736855100000|2025-01-14 11:45:00|6992|6986|6993.5|6987.5|6993.5|6987.5|6991|6985|8
1736855400000|2025-01-14 11:50:00|6993|6987|6994|6988|6994.5|6988.5|6992|6986|12
1736855700000|2025-01-14 11:55:00|6993|6987|6993.5|6987.5|6994.5|6988.5|6991.5|6985.5|27
1736856000000|2025-01-14 12:00:00|6994|6988|6995.5|6989.5|6996.5|6990.5|6993.5|6987.5|50
1736856300000|2025-01-14 12:05:00|6996|6990|6992|6986|6996.5|6990.5|6990|6984|74
1736856600000|2025-01-14 12:10:00|6992.5|6986.5|6987|6981|6992.5|6986.5|6987|6981|39
1736856900000|2025-01-14 12:15:00|6987.5|6981.5|6981.5|6975.5|6988|6982|6981|6975|106
1736857200000|2025-01-14 12:20:00|6981|6975|6983.5|6977.5|6983.5|6977.5|6981|6975|31
1736857500000|2025-01-14 12:25:00|6983|6977|6983.5|6977.5|6985.5|6979.5|6981.5|6975.5|29
1736857800000|2025-01-14 12:30:00|6984|6978|6989.5|6983.5|6990|6984|6983|6977|41
1736858100000|2025-01-14 12:35:00|6989|6983|6994|6988|6994|6988|6989|6983|64
1736858400000|2025-01-14 12:40:00|6993.5|6987.5|6991.5|6985.5|6994|6988|6990|6984|14
1736858700000|2025-01-14 12:45:00|6991|6985|6991.5|6985.5|6992|6986|6990|6984|10
1736859000000|2025-01-14 12:50:00|6991|6985|6992.5|6986.5|6994.5|6988.5|6991|6985|34
1736859300000|2025-01-14 12:55:00|6992|6986|6992.5|6986.5|6993|6987|6991|6985|16
1736859600000|2025-01-14 13:00:00|6992|6986|6989.5|6983.5|6993|6987|6989.5|6983.5|14
1736859900000|2025-01-14 13:05:00|6990|6984|6990|6984|6992|6986|6989|6983|12
1736860200000|2025-01-14 13:10:00|6990.5|6984.5|6990.5|6984.5|6992.5|6986.5|6990|6984|9
1736860500000|2025-01-14 13:15:00|6990|6984|6988|6982|6990.5|6984.5|6987.5|6981.5|3
1736860800000|2025-01-14 13:20:00|6987.5|6981.5|6984.5|6978.5|6987.5|6981.5|6983.5|6977.5|36
1736861100000|2025-01-14 13:25:00|6984|6978|6983.5|6977.5|6985|6979|6981.5|6975.5|40
1736861400000|2025-01-14 13:30:00|6987.5|6981.5|7000.5|6994.5|7020|7014|6987.5|6981.5|638
1736861700000|2025-01-14 13:35:00|7001|6995|6997.5|6991.5|7001.5|6995.5|6992|6986|40
1736862000000|2025-01-14 13:40:00|6997|6991|6992.5|6986.5|6997.5|6991.5|6990|6984|47
1736862300000|2025-01-14 13:45:00|6993|6987|7001.5|6995.5|7004|6998|6992.5|6986.5|46
1736862600000|2025-01-14 13:50:00|7001|6995|6996.5|6990.5|7003|6997|6994|6988|39
1736862900000|2025-01-14 13:55:00|6996|6990|6994.5|6988.5|6998.5|6992.5|6993.5|6987.5|31
1736863200000|2025-01-14 14:00:00|6995|6989|6990|6984|6995|6989|6989|6983|66
1736863500000|2025-01-14 14:05:00|6990.5|6984.5|6992.5|6986.5|6993.5|6987.5|6988|6982|50
1736863800000|2025-01-14 14:10:00|6993|6987|6997|6991|6997.5|6991.5|6992|6986|127
1736864100000|2025-01-14 14:15:00|6996.5|6990.5|6997|6991|6998.5|6992.5|6995|6989|68
1736864400000|2025-01-14 14:20:00|6996.5|6990.5|6992|6986|6997|6991|6991|6985|51
1736864700000|2025-01-14 14:25:00|6991.5|6985.5|6993.5|6987.5|6995|6989|6988.5|6982.5|110
1736865000000|2025-01-14 14:30:00|6993|6987|6988.5|6982.5|7014.5|7008.5|6988|6982|932
1736865300000|2025-01-14 14:35:00|6989|6983|6983.5|6977.5|6993|6987|6978.5|6972.5|322
1736865600000|2025-01-14 14:40:00|6983|6977|6983.5|6977.5|6985|6979|6975|6969|172
1736865900000|2025-01-14 14:45:00|6983|6977|6978|6972|6991|6985|6976|6970|298
1736866200000|2025-01-14 14:50:00|6978.5|6972.5|6975|6969|6981|6975|6974|6968|249
1736866500000|2025-01-14 14:55:00|6975.5|6969.5|6968|6962|6975.5|6969.5|6967|6961|161
1736866800000|2025-01-14 15:00:00|6968.5|6962.5|6973|6967|6974|6968|6967|6961|239
1736867100000|2025-01-14 15:05:00|6972|6966|6973.5|6967.5|6976.5|6970.5|6970|6964|118
1736867400000|2025-01-14 15:10:00|6974|6968|6977|6971|6979|6973|6972.5|6966.5|119
1736867700000|2025-01-14 15:15:00|6976.5|6970.5|6973|6967|6979|6973|6972.5|6966.5|127
1736868000000|2025-01-14 15:20:00|6972.5|6966.5|6973|6967|6974.5|6968.5|6969.5|6963.5|139
1736868300000|2025-01-14 15:25:00|6973.5|6967.5|6972|6966|6975|6969|6969|6963|97
1736868600000|2025-01-14 15:30:00|6972.5|6966.5|6975|6969|6976.5|6970.5|6971.5|6965.5|113
1736868900000|2025-01-14 15:35:00|6975.5|6969.5|6979|6973|6981|6975|6975.5|6969.5|141
1736869200000|2025-01-14 15:40:00|6979.5|6973.5|6987|6981|6988|6982|6979|6973|111
1736869500000|2025-01-14 15:45:00|6987.5|6981.5|6982|6976|6988|6982|6981.5|6975.5|83
1736869800000|2025-01-14 15:50:00|6981|6975|6982|6976|6983|6977|6978|6972|67
1736870100000|2025-01-14 15:55:00|6982.5|6976.5|6977.5|6971.5|6984|6978|6977|6971|173
1736870400000|2025-01-14 16:00:00|6979.5|6973.5|6972.5|6966.5|6979.5|6973.5|6971.5|6965.5|113
1736870700000|2025-01-14 16:05:00|6973.5|6967.5|6976.5|6970.5|6976.5|6970.5|6972.5|6966.5|149
1736871000000|2025-01-14 16:10:00|6975.5|6969.5|6977.5|6971.5|6977.5|6971.5|6974.5|6968.5|136
1736871300000|2025-01-14 16:15:00|6978.5|6972.5|6980.5|6974.5|6985.5|6979.5|6978.5|6972.5|220
1736871600000|2025-01-14 16:20:00|6979.5|6973.5|6974.5|6968.5|6981.5|6975.5|6971.5|6965.5|452
1736871900000|2025-01-14 16:25:00|6973.5|6967.5|6973.5|6967.5|6979.5|6973.5|6966.5|6960.5|893
1736872200000|2025-01-14 16:30:00|6972.5|6966.5|6976.5|6970.5|6976.5|6970.5|6971.5|6965.5|240
1736872500000|2025-01-14 16:35:00|6978.5|6972.5|6974.5|6968.5|6978.5|6972.5|6971.5|6965.5|84
1736872800000|2025-01-14 16:40:00|6975.5|6969.5|6970.5|6964.5|6975.5|6969.5|6970.5|6964.5|181
1736873100000|2025-01-14 16:45:00|6971.5|6965.5|6972.5|6966.5|6974.5|6968.5|6970.5|6964.5|58
1736873400000|2025-01-14 16:50:00|6973.5|6967.5|6972.5|6966.5|6974.5|6968.5|6971.5|6965.5|40
1736873700000|2025-01-14 16:55:00|6971.5|6965.5|6969.5|6963.5|6971.5|6965.5|6969.5|6963.5|44
1736874000000|2025-01-14 17:00:00|6968.5|6962.5|6970.5|6964.5|6970.5|6964.5|6967.5|6961.5|89
1736874300000|2025-01-14 17:05:00|6969.5|6963.5|6971.5|6965.5|6973.5|6967.5|6969.5|6963.5|69
1736874600000|2025-01-14 17:10:00|6972.5|6966.5|6971.5|6965.5|6974.5|6968.5|6970.5|6964.5|39
1736874900000|2025-01-14 17:15:00|6969.5|6963.5|6972.5|6966.5|6974.5|6968.5|6969.5|6963.5|77
1736875200000|2025-01-14 17:20:00|6971.5|6965.5|6972.5|6966.5|6972.5|6966.5|6969.5|6963.5|98
1736875500000|2025-01-14 17:25:00|6973.5|6967.5|6974.5|6968.5|6975.5|6969.5|6971.5|6965.5|65
1736875800000|2025-01-14 17:30:00|6973.5|6967.5|6972.5|6966.5|6974.5|6968.5|6971.5|6965.5|92
1736876100000|2025-01-14 17:35:00|6971.5|6965.5|6975.5|6969.5|6976.5|6970.5|6971.5|6965.5|65
1736876400000|2025-01-14 17:40:00|6974.5|6968.5|6979.5|6973.5|6979.5|6973.5|6974.5|6968.5|124
1736876700000|2025-01-14 17:45:00|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|6978.5|6972.5|89
1736877000000|2025-01-14 17:50:00|6979.5|6973.5|6981.5|6975.5|6982.5|6976.5|6979.5|6973.5|29
1736877300000|2025-01-14 17:55:00|6980.5|6974.5|6982.5|6976.5|6982.5|6976.5|6980.5|6974.5|20
1736877600000|2025-01-14 18:00:00|6983.5|6977.5|6983.5|6977.5|6983.5|6977.5|6982.5|6976.5|38
1736877900000|2025-01-14 18:05:00|6982.5|6976.5|6985.5|6979.5|6985.5|6979.5|6982.5|6976.5|127
1736878200000|2025-01-14 18:10:00|6986.5|6980.5|6985.5|6979.5|6986.5|6980.5|6984.5|6978.5|146
1736878500000|2025-01-14 18:15:00|6984.5|6978.5|6978.5|6972.5|6984.5|6978.5|6978.5|6972.5|120
1736878800000|2025-01-14 18:20:00|6977.5|6971.5|6978.5|6972.5|6979.5|6973.5|6975.5|6969.5|93
1736879100000|2025-01-14 18:25:00|6979.5|6973.5|6978.5|6972.5|6980.5|6974.5|6978.5|6972.5|38
1736879400000|2025-01-14 18:30:00|6977.5|6971.5|6976.5|6970.5|6977.5|6971.5|6974.5|6968.5|88
1736879700000|2025-01-14 18:35:00|6977.5|6971.5|6979.5|6973.5|6980.5|6974.5|6977.5|6971.5|58
1736880000000|2025-01-14 18:40:00|6980.5|6974.5|6982.5|6976.5|6984.5|6978.5|6979.5|6973.5|76
1736880300000|2025-01-14 18:45:00|6981.5|6975.5|6980.5|6974.5|6982.5|6976.5|6979.5|6973.5|60
1736880600000|2025-01-14 18:50:00|6981.5|6975.5|6978.5|6972.5|6981.5|6975.5|6977.5|6971.5|75
1736880900000|2025-01-14 18:55:00|6977.5|6971.5|6993.9|6975.9|6993.9|6976.5|6976.5|6970.5|184
1736881200000|2025-01-14 19:00:00|6993.8|6975.8|6991.6|6973.6|6993.9|6975.9|6989.4|6971.4|0
1736881500000|2025-01-14 19:05:00|6991.5|6973.5|6991.8|6973.8|6992.1|6974.1|6990.7|6972.7|0
1736881800000|2025-01-14 19:10:00|6991.9|6973.9|6990.8|6972.8|6991.9|6973.9|6989.2|6971.2|0
1736882100000|2025-01-14 19:15:00|6990.9|6972.9|6996.7|6978.7|6996.7|6978.7|6990.8|6972.8|0
1736882400000|2025-01-14 19:20:00|6996.8|6978.8|7002.9|6984.9|7003|6985|6996.8|6978.8|0
1736882700000|2025-01-14 19:25:00|7003|6985|6998.2|6980.2|7003.3|6985.3|6998.2|6980.2|0
1736883000000|2025-01-14 19:30:00|6998.3|6980.3|7000.8|6982.8|7001.3|6983.3|6998|6980|0
1736883300000|2025-01-14 19:35:00|7000.9|6982.9|7001|6983|7001.5|6983.5|7000.7|6982.7|0
1736883600000|2025-01-14 19:40:00|7000.9|6982.9|6996.7|6978.7|7001|6983|6996.5|6978.5|0
1736883900000|2025-01-14 19:45:00|6996.6|6978.6|6994.3|6976.3|6996.6|6978.6|6993.3|6975.3|0
1736884200000|2025-01-14 19:50:00|6994.4|6976.4|6988.5|6970.5|6994.4|6976.4|6988.3|6970.3|0
1736884500000|2025-01-14 19:55:00|6988.4|6970.4|6984|6966|6988.6|6970.6|6983.7|6965.7|0
1736884800000|2025-01-14 20:00:00|6984.1|6966.1|6976.9|6958.9|6986.5|6968.5|6976.4|6958.4|0
1736885100000|2025-01-14 20:05:00|6976.7|6958.7|6976.1|6958.1|6977.3|6959.3|6974.7|6956.7|0
1736885400000|2025-01-14 20:10:00|6975.8|6957.8|6976.7|6958.7|6977|6959|6973|6955|0
1736885700000|2025-01-14 20:15:00|6976.9|6958.9|6978.6|6960.6|6978.7|6960.7|6975.9|6957.9|0
1736886000000|2025-01-14 20:20:00|6978.5|6960.5|6982.2|6964.2|6982.5|6964.5|6978|6960|0
1736886300000|2025-01-14 20:25:00|6982.3|6964.3|6980.5|6962.5|6982.4|6964.4|6979.5|6961.5|0
1736886600000|2025-01-14 20:30:00|6980.6|6962.6|6978.9|6960.9|6982.1|6964.1|6978.5|6960.5|0
1736886900000|2025-01-14 20:35:00|6978.8|6960.8|6976.2|6958.2|6979.2|6961.2|6976.2|6958.2|0
1736887200000|2025-01-14 20:40:00|6976.3|6958.3|6979.1|6961.1|6979.7|6961.7|6975.1|6957.1|0
1736887500000|2025-01-14 20:45:00|6979.2|6961.2|6980.9|6962.9|6981|6963|6978.4|6960.4|0
1736887800000|2025-01-14 20:50:00|6980.8|6962.8|6984.6|6966.6|6984.9|6966.9|6979|6961|0
1736888100000|2025-01-14 20:55:00|6984.3|6966.3|6990.9|6972.9|6991.9|6973.9|6984.2|6966.2|0
1736888400000|2025-01-14 21:00:00|6990.3|6972.3|6998.5|6980.5|6998.7|6980.7|6990.1|6972.1|0
1736888700000|2025-01-14 21:05:00|6998.3|6980.3|6998.3|6980.3|6999.7|6981.7|6997.8|6979.8|0
1736889000000|2025-01-14 21:10:00|6998.4|6980.4|6998|6980|6999|6981|6996.6|6978.6|0
1736889300000|2025-01-14 21:15:00|6997.9|6979.9|6999|6981|6999.8|6981.8|6997.8|6979.8|0
1736889600000|2025-01-14 21:20:00|6999.1|6981.1|6998.6|6980.6|6999.6|6981.6|6998.3|6980.3|0
1736889900000|2025-01-14 21:25:00|6998.8|6980.8|6999.4|6981.4|6999.6|6981.6|6998.6|6980.6|0
1736890200000|2025-01-14 21:30:00|6999.6|6981.6|6999.6|6981.6|7000|6982|6998.6|6980.6|0
1736890500000|2025-01-14 21:35:00|6999.7|6981.7|6999.8|6981.8|7001.1|6983.1|6999.7|6981.7|0
1736890800000|2025-01-14 21:40:00|6999.9|6981.9|7000.7|6982.7|7001.1|6983.1|6999.6|6981.6|0
1736891100000|2025-01-14 21:45:00|7000.5|6982.5|6998.4|6980.4|7000.5|6982.5|6998|6980|0
1736891400000|2025-01-14 21:50:00|6998.6|6980.6|6998|6980|6999|6981|6997.8|6979.8|0
1736891700000|2025-01-14 21:55:00|6998.1|6980.1|6998.1|6980.1|6998.6|6980.6|6997.8|6979.8|0
1736892000000|2025-01-14 22:00:00|6998|6980|6998|6980|6998.1|6980.1|6997.9|6979.9|0
1736892300000|2025-01-14 22:05:00|6997.9|6979.9|6997.7|6979.7|6997.9|6979.9|6997.6|6979.6|0
1736892600000|2025-01-14 22:10:00|6997.6|6979.6|6997.7|6979.7|6997.8|6979.8|6997.6|6979.6|0
1736892900000|2025-01-14 22:15:00|6997.6|6979.6|6997.4|6979.4|6997.8|6979.8|6997.3|6979.3|0
1736893200000|2025-01-14 22:20:00|6997.5|6979.5|6997.7|6979.7|6997.8|6979.8|6997.5|6979.5|0
1736893500000|2025-01-14 22:25:00|6997.8|6979.8|6997.8|6979.8|6997.8|6979.8|6997.8|6979.8|0
1736893800000|2025-01-14 22:30:00|6997.9|6979.9|6997.7|6979.7|6997.9|6979.9|6997.6|6979.6|0
1736894100000|2025-01-14 22:35:00|6997.5|6979.5|6997.6|6979.6|6997.6|6979.6|6997.3|6979.3|0
1736894400000|2025-01-14 22:40:00|6997.7|6979.7|6996.8|6978.8|6997.7|6979.7|6996.8|6978.8|0
1736894700000|2025-01-14 22:45:00|6996.7|6978.7|6997|6979|6997|6979|6996.7|6978.7|0
1736895000000|2025-01-14 22:50:00|6996.9|6978.9|6996.9|6978.9|6997|6979|6996.7|6978.7|0
1736895300000|2025-01-14 22:55:00|6997.1|6979.1|6997.1|6979.1|6997.5|6979.5|6996.9|6978.9|0
1736895600000|2025-01-14 23:00:00|6997.2|6979.2|6995.5|6977.5|6997.6|6979.6|6995.5|6977.5|0
1736895900000|2025-01-14 23:05:00|6995.4|6977.4|6994.3|6976.3|6995.5|6977.5|6994.3|6976.3|0
1736896200000|2025-01-14 23:10:00|6994.6|6976.6|6994.7|6976.7|6995.4|6977.4|6994.5|6976.5|0
1736896500000|2025-01-14 23:15:00|6994.5|6976.5|6994.5|6976.5|6994.9|6976.9|6994|6976|0
1736896800000|2025-01-14 23:20:00|6994.4|6976.4|6994.7|6976.7|6994.7|6976.7|6993.8|6975.8|0
1736897100000|2025-01-14 23:25:00|6994.5|6976.5|6994.7|6976.7|6995.5|6977.5|6994.3|6976.3|0
1736897400000|2025-01-14 23:30:00|6994.9|6976.9|6994|6976|6995.3|6977.3|6993.9|6975.9|0
1736897700000|2025-01-14 23:35:00|6993.9|6975.9|6994.9|6976.9|6995.3|6977.3|6993.4|6975.4|0
1736898000000|2025-01-14 23:40:00|6994.7|6976.7|6993.7|6975.7|6994.7|6976.7|6993.3|6975.3|0
1736898300000|2025-01-14 23:45:00|6993.6|6975.6|6993.7|6975.7|6994.1|6976.1|6993.5|6975.5|0
1736898600000|2025-01-14 23:50:00|6993.9|6975.9|6994.7|6976.7|6994.9|6976.9|6993.3|6975.3|0
1736898900000|2025-01-14 23:55:00|6994.8|6976.8|6994.9|6976.9|6994.9|6976.9|6994.7|6976.7|0
1736899200000|2025-01-15 00:00:00|6994.7|6976.7|6994.1|6976.1|6995.1|6977.1|6993.9|6975.9|0
1736899500000|2025-01-15 00:05:00|6994.3|6976.3|6993.9|6975.9|6994.5|6976.5|6993.5|6975.5|0
1736899800000|2025-01-15 00:10:00|6993.7|6975.7|6993.8|6975.8|6993.9|6975.9|6993.3|6975.3|0
1736900100000|2025-01-15 00:15:00|6993.9|6975.9|6994.7|6976.7|6994.9|6976.9|6993.8|6975.8|0
1736900400000|2025-01-15 00:20:00|6994.9|6976.9|6994.1|6976.1|6995.4|6977.4|6994.1|6976.1|0
1736900700000|2025-01-15 00:25:00|6994.2|6976.2|6993.3|6975.3|6994.3|6976.3|6993.3|6975.3|0
1736901000000|2025-01-15 00:30:00|6993.4|6975.4|6993.6|6975.6|6993.7|6975.7|6993.3|6975.3|0
1736901300000|2025-01-15 00:35:00|6993.7|6975.7|6993.7|6975.7|6994|6976|6993.4|6975.4|0
1736901600000|2025-01-15 00:40:00|6993.9|6975.9|6994.3|6976.3|6994.6|6976.6|6993.9|6975.9|0
1736901900000|2025-01-15 00:45:00|6994.4|6976.4|6994.3|6976.3|6994.5|6976.5|6993.5|6975.5|0
1736902200000|2025-01-15 00:50:00|6994.4|6976.4|6994.1|6976.1|6994.5|6976.5|6993.9|6975.9|0
1736902500000|2025-01-15 00:55:00|6994.2|6976.2|6995.4|6977.4|6995.5|6977.5|6994.1|6976.1|0
1736902800000|2025-01-15 01:00:00|6995.5|6977.5|6995.5|6977.5|6995.9|6977.9|6995.2|6977.2|0
1736903100000|2025-01-15 01:05:00|6995.4|6977.4|6996.1|6978.1|6996.5|6978.5|6995.4|6977.4|0
1736903400000|2025-01-15 01:10:00|6996.3|6978.3|6995.4|6977.4|6996.5|6978.5|6994.8|6976.8|0
1736903700000|2025-01-15 01:15:00|6995.5|6977.5|6970.5|6964.5|6995.6|6978.5|6961.5|6955.5|1741
1736904000000|2025-01-15 01:20:00|6969.5|6963.5|6975.5|6969.5|6976.5|6970.5|6967.5|6961.5|707
1736904300000|2025-01-15 01:25:00|6976.5|6970.5|6972.5|6966.5|6977.5|6971.5|6967.5|6961.5|693
1736904600000|2025-01-15 01:30:00|6971.5|6965.5|6980.5|6974.5|6981.5|6975.5|6963.5|6957.5|4413
1736904900000|2025-01-15 01:35:00|6979.5|6973.5|6979.5|6973.5|6986.5|6980.5|6966.5|6960.5|2949
1736905200000|2025-01-15 01:40:00|6980.5|6974.5|6992.5|6986.5|6994.5|6988.5|6975.5|6969.5|2218
1736905500000|2025-01-15 01:45:00|6991.5|6985.5|6998.1|6992.1|7003.1|6997.1|6983.5|6977.5|2563
1736905800000|2025-01-15 01:50:00|6997.1|6991.1|7001.1|6995.1|7002.1|6996.1|6990.1|6984.1|1680
1736906100000|2025-01-15 01:55:00|7002.1|6996.1|6988.1|6982.1|7007.1|7001.1|6987.1|6981.1|1976
1736906400000|2025-01-15 02:00:00|6986.1|6980.1|6988.1|6982.1|6998.1|6992.1|6982.1|6976.1|1379
1736906700000|2025-01-15 02:05:00|6987.1|6981.1|6978.1|6972.1|6987.1|6981.1|6968.1|6962.1|1016
1736907000000|2025-01-15 02:10:00|6977.1|6971.1|6979.1|6973.1|6979.1|6973.1|6970.1|6964.1|806
1736907300000|2025-01-15 02:15:00|6980.1|6974.1|6984.1|6978.1|6998.1|6992.1|6978.1|6972.1|1267
1736907600000|2025-01-15 02:20:00|6983.1|6977.1|6994.1|6988.1|6997.1|6991.1|6978.1|6972.1|1572
1736907900000|2025-01-15 02:25:00|6993.1|6987.1|7006.1|7000.1|7008.1|7002.1|6993.1|6987.1|1010
1736908200000|2025-01-15 02:30:00|7007.1|7001.1|7008.1|7002.1|7010.1|7004.1|6996.1|6990.1|1088
1736908500000|2025-01-15 02:35:00|7009.1|7003.1|7020.1|7014.1|7029.1|7023.1|6998.1|6992.1|1714
1736908800000|2025-01-15 02:40:00|7019.1|7013.1|7024.1|7018.1|7024.1|7018.1|7011.1|7005.1|1102
1736909100000|2025-01-15 02:45:00|7026.1|7020.1|7014.1|7008.1|7030.1|7024.1|7012.1|7006.1|907
1736909400000|2025-01-15 02:50:00|7015.1|7009.1|7009.1|7003.1|7020.1|7014.1|7002.1|6996.1|849
1736909700000|2025-01-15 02:55:00|7008.1|7002.1|7014.1|7008.1|7015.1|7009.1|7007.1|7001.1|681
1736910000000|2025-01-15 03:00:00|7013.1|7007.1|7010.1|7004.1|7013.1|7007.1|7000.1|6994.1|783
1736910300000|2025-01-15 03:05:00|7011.1|7005.1|7010.1|7004.1|7015.1|7009.1|7005.1|6999.1|540
1736910600000|2025-01-15 03:10:00|7009.1|7003.1|7014.1|7008.1|7015.1|7009.1|7001.1|6995.1|673
1736910900000|2025-01-15 03:15:00|7013.1|7007.1|7005.1|6999.1|7016.1|7010.1|7005.1|6999.1|643
1736911200000|2025-01-15 03:20:00|7007.1|7001.1|7003.1|6997.1|7013.1|7007.1|7001.1|6995.1|502
1736911500000|2025-01-15 03:25:00|7002.1|6996.1|7004.1|6998.1|7005.1|6999.1|6997.1|6991.1|427
1736911800000|2025-01-15 03:30:00|7003.1|6997.1|7009.1|7003.1|7012.1|7006.1|6999.1|6993.1|624
1736912100000|2025-01-15 03:35:00|7008.1|7002.1|7007.1|7001.1|7013.1|7007.1|7007.1|7001.1|365
1736912400000|2025-01-15 03:40:00|7008.1|7002.1|7001.1|6995.1|7008.1|7002.1|7001.1|6995.1|405
1736912700000|2025-01-15 03:45:00|7003.1|6997.1|7007.1|7001.1|7009.1|7003.1|7002.1|6996.1|324
1736913000000|2025-01-15 03:50:00|7006.1|7000.1|7009.1|7003.1|7012.1|7006.1|7004.1|6998.1|289
1736913300000|2025-01-15 03:55:00|7008.1|7002.1|7011.1|7005.1|7011.1|7005.1|7007.1|7001.1|322
1736913600000|2025-01-15 04:00:00|7017.1|6999.1|7016.4|6998.4|7017.2|6999.2|7016.2|6998.2|1
1736913900000|2025-01-15 04:05:00|7016.3|6998.3|7015.6|6997.6|7016.4|6998.4|7015.5|6997.5|0
1736914200000|2025-01-15 04:10:00|7015.5|6997.5|7016|6998|7016.2|6998.2|7015.5|6997.5|0
1736914500000|2025-01-15 04:15:00|7016.1|6998.1|7016.3|6998.3|7016.7|6998.7|7016.1|6998.1|0
1736914800000|2025-01-15 04:20:00|7016.4|6998.4|7016.6|6998.6|7016.6|6998.6|7016.3|6998.3|0
1736915100000|2025-01-15 04:25:00|7016.5|6998.5|7016.3|6998.3|7016.6|6998.6|7016.3|6998.3|0
1736915400000|2025-01-15 04:30:00|7016.4|6998.4|7017.8|6999.8|7018|7000|7016.4|6998.4|0
1736915700000|2025-01-15 04:35:00|7017.9|6999.9|7017.3|6999.3|7017.9|6999.9|7017.1|6999.1|0
1736916000000|2025-01-15 04:40:00|7017.5|6999.5|7017.5|6999.5|7017.7|6999.7|7017.5|6999.5|0
1736916300000|2025-01-15 04:45:00|7017.4|6999.4|7017.9|6999.9|7017.9|6999.9|7017.3|6999.3|0
1736916600000|2025-01-15 04:50:00|7018.1|7000.1|7018.1|7000.1|7018.2|7000.2|7017.9|6999.9|0
1736916900000|2025-01-15 04:55:00|7017.9|6999.9|7018.2|7000.2|7018.2|7000.2|7017.9|6999.9|2
1736917200000|2025-01-15 05:00:00|7008.1|7002.1|7002.1|6996.1|7009.1|7003.1|6996.1|6990.1|1077
1736917500000|2025-01-15 05:05:00|7003.1|6997.1|7009.1|7003.1|7010.1|7004.1|7002.1|6996.1|467
1736917800000|2025-01-15 05:10:00|7010.1|7004.1|6996.1|6990.1|7010.1|7004.1|6994.1|6988.1|599
1736918100000|2025-01-15 05:15:00|6995.1|6989.1|6995.1|6989.1|6999.1|6993.1|6991.1|6985.1|416
1736918400000|2025-01-15 05:20:00|6996.1|6990.1|6997.1|6991.1|7000.1|6994.1|6993.1|6987.1|303
1736918700000|2025-01-15 05:25:00|6999.1|6993.1|6995.1|6989.1|6999.1|6993.1|6995.1|6989.1|261
1736919000000|2025-01-15 05:30:00|6994.1|6988.1|6982.1|6976.1|6997.1|6991.1|6982.1|6976.1|672
1736919300000|2025-01-15 05:35:00|6983.1|6977.1|6987.1|6981.1|6990.1|6984.1|6981.1|6975.1|727
1736919600000|2025-01-15 05:40:00|6986.1|6980.1|6990.1|6984.1|6991.1|6985.1|6984.1|6978.1|334
1736919900000|2025-01-15 05:45:00|6991.1|6985.1|6991.1|6985.1|6993.1|6987.1|6989.1|6983.1|240
1736920200000|2025-01-15 05:50:00|6990.1|6984.1|6995.1|6989.1|6995.1|6989.1|6988.1|6982.1|344
1736920500000|2025-01-15 05:55:00|6996.1|6990.1|6994.1|6988.1|6997.1|6991.1|6993.1|6987.1|365
1736920800000|2025-01-15 06:00:00|6993.1|6987.1|6995.1|6989.1|6998.1|6992.1|6992.1|6986.1|606
1736921100000|2025-01-15 06:05:00|6994.1|6988.1|6994.1|6988.1|6994.1|6988.1|6988.1|6982.1|459
1736921400000|2025-01-15 06:10:00|6993.1|6987.1|6989.1|6983.1|6997.1|6991.1|6987.1|6981.1|300
1736921700000|2025-01-15 06:15:00|6990.1|6984.1|6992.1|6986.1|6992.1|6986.1|6987.1|6981.1|377
1736922000000|2025-01-15 06:20:00|6993.1|6987.1|6994.1|6988.1|7003.1|6997.1|6991.1|6985.1|809
1736922300000|2025-01-15 06:25:00|6993.1|6987.1|6993.1|6987.1|6995.1|6989.1|6986.1|6980.1|614
1736922600000|2025-01-15 06:30:00|6994.1|6988.1|6998.1|6992.1|7003.1|6997.1|6993.1|6987.1|534
1736922900000|2025-01-15 06:35:00|6999.1|6993.1|7001.1|6995.1|7002.1|6996.1|6996.1|6990.1|455
1736923200000|2025-01-15 06:40:00|7002.1|6996.1|6999.1|6993.1|7002.1|6996.1|6997.1|6991.1|397
1736923500000|2025-01-15 06:45:00|7000.1|6994.1|7002.1|6996.1|7006.1|7000.1|7000.1|6994.1|699
1736923800000|2025-01-15 06:50:00|7003.1|6997.1|7007.1|7001.1|7007.1|7001.1|7000.1|6994.1|461
1736924100000|2025-01-15 06:55:00|7006.1|7000.1|7004.1|6998.1|7007.1|7001.1|7004.1|6998.1|693
1736924400000|2025-01-15 07:00:00|7005.1|6999.1|7007.1|7001.1|7011.1|7005.1|7005.1|6999.1|870
1736924700000|2025-01-15 07:05:00|7008.1|7002.1|7009.1|7003.1|7009.1|7003.1|7003.1|6997.1|653
1736925000000|2025-01-15 07:10:00|7008.1|7002.1|7003.1|6997.1|7008.1|7002.1|7003.1|6997.1|793
1736925300000|2025-01-15 07:15:00|7002.1|6996.1|7004.1|6998.1|7006.1|7000.1|7001.1|6995.1|444
1736925600000|2025-01-15 07:20:00|7005.1|6999.1|7006.1|7000.1|7006.1|7000.1|7003.1|6997.1|1345
1736925900000|2025-01-15 07:25:00|7005.1|6999.1|7005.1|6999.1|7010.1|7004.1|7005.1|6999.1|557
1736926200000|2025-01-15 07:30:00|7004.1|6998.1|7008.1|7002.1|7010.1|7004.1|7004.1|6998.1|656
1736926500000|2025-01-15 07:35:00|7009.1|7003.1|7007.1|7001.1|7010.1|7004.1|7004.1|6998.1|494
1736926800000|2025-01-15 07:40:00|7006.1|7000.1|7012.1|7006.1|7013.1|7007.1|7005.1|6999.1|377
1736927100000|2025-01-15 07:45:00|7013.1|7007.1|7013.1|7007.1|7015.1|7009.1|7010.1|7004.1|809
1736927400000|2025-01-15 07:50:00|7012.1|7006.1|7013.1|7007.1|7014.1|7008.1|7009.1|7003.1|1030
1736927700000|2025-01-15 07:55:00|7012.1|7006.1|7016.1|7010.1|7016.1|7010.1|7012.1|7006.1|1436
1736928000000|2025-01-15 08:00:00|7014.6|7008.6|7015.6|7009.6|7016.6|7010.6|7009.6|7003.6|1037
1736928300000|2025-01-15 08:05:00|7016.6|7010.6|7009.6|7003.6|7019.6|7013.6|7009.6|7003.6|1644
1736928600000|2025-01-15 08:10:00|7010.6|7004.6|7010.6|7004.6|7013.6|7007.6|7009.6|7003.6|976
1736928900000|2025-01-15 08:15:00|7009.6|7003.6|7001.6|6995.6|7009.6|7003.6|7001.6|6995.6|628
1736929200000|2025-01-15 08:20:00|7002.6|6996.6|7007.6|7001.6|7009.6|7003.6|7002.6|6996.6|536
1736929500000|2025-01-15 08:25:00|7006.6|7000.6|7012.6|7006.6|7016.6|7010.6|7006.6|7000.6|929
1736929800000|2025-01-15 08:30:00|7018.2|7000.2|7018.1|7000.1|7018.8|7000.8|7017.5|6999.5|384
1736930100000|2025-01-15 08:35:00|7017.9|6999.9|7018.4|7000.4|7018.9|7000.9|7017.9|6999.9|230
1736930400000|2025-01-15 08:40:00|7018.5|7000.5|7019.8|7001.8|7019.9|7001.9|7018.2|7000.2|0
1736930700000|2025-01-15 08:45:00|7019.7|7001.7|7019.4|7001.4|7020.3|7002.3|7019.2|7001.2|0
1736931000000|2025-01-15 08:50:00|7019.5|7001.5|7018|7000|7019.7|7001.7|7017.9|6999.9|0
1736931300000|2025-01-15 08:55:00|7018.2|7000.2|7017.5|6999.5|7018.4|7000.4|7016.8|6998.8|0
1736931600000|2025-01-15 09:00:00|7017.4|6999.4|7018.6|7000.6|7019.1|7001.1|7016.5|6998.5|0
1736931900000|2025-01-15 09:05:00|7018.4|7000.4|7018.9|7000.9|7019.1|7001.1|7018.1|7000.1|0
1736932200000|2025-01-15 09:10:00|7018.8|7000.8|7018.9|7000.9|7019.7|7001.7|7018.5|7000.5|0
1736932500000|2025-01-15 09:15:00|7011.6|7005.6|7015.6|7009.6|7016.6|7010.6|7010.6|7004.6|302
1736932800000|2025-01-15 09:20:00|7016.6|7010.6|7014.6|7008.6|7017.6|7011.6|7013.6|7007.6|74
1736933100000|2025-01-15 09:25:00|7013.6|7007.6|7011.6|7005.6|7013.6|7007.6|7009.6|7003.6|57
1736933400000|2025-01-15 09:30:00|7009.6|7003.6|7008.6|7002.6|7011.6|7005.6|7005.6|6999.6|209
1736933700000|2025-01-15 09:35:00|7007.6|7001.6|7009.6|7003.6|7012.6|7006.6|7005.6|6999.6|78
1736934000000|2025-01-15 09:40:00|7008.6|7002.6|7013.6|7007.6|7013.6|7007.6|7008.6|7002.6|47
1736934300000|2025-01-15 09:45:00|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|4
1736934600000|2025-01-15 09:50:00|7010.6|7004.6|7012.6|7006.6|7012.6|7006.6|7010.6|7004.6|28
1736934900000|2025-01-15 09:55:00|7013.6|7007.6|7014.6|7008.6|7014.6|7008.6|7013.6|7007.6|41
1736935200000|2025-01-15 10:00:00|7015.1|7009.1|7010.1|7004.1|7015.1|7009.1|7010.1|7004.1|43
1736935500000|2025-01-15 10:05:00|7010.6|7004.6|7009.1|7003.1|7011.1|7005.1|7009.1|7003.1|69
1736935800000|2025-01-15 10:10:00|7009.6|7003.6|7008.1|7002.1|7011.1|7005.1|7008.1|7002.1|17
1736936100000|2025-01-15 10:15:00|7008.6|7002.6|7006.6|7000.6|7009.1|7003.1|7003.1|6997.1|55
1736936400000|2025-01-15 10:20:00|7006.1|7000.1|7006.6|7000.6|7008.1|7002.1|7005.1|6999.1|101
1736936700000|2025-01-15 10:25:00|7007.1|7001.1|7008.1|7002.1|7008.1|7002.1|7006.1|7000.1|67
1736937000000|2025-01-15 10:30:00|7008.6|7002.6|7010.1|7004.1|7010.6|7004.6|7008.1|7002.1|23
1736937300000|2025-01-15 10:35:00|7009.6|7003.6|7008.1|7002.1|7010.6|7004.6|7007.1|7001.1|72
1736937600000|2025-01-15 10:40:00|7008.6|7002.6|7009.1|7003.1|7009.1|7003.1|7007.6|7001.6|129
1736937900000|2025-01-15 10:45:00|7011.6|7005.6|7011.6|7005.6|7013.6|7007.6|7011.6|7005.6|71
1736938200000|2025-01-15 10:50:00|7012.1|7006.1|7009.6|7003.6|7012.1|7006.1|7009.1|7003.1|15
1736938500000|2025-01-15 10:55:00|7010.1|7004.1|7010.1|7004.1|7011.1|7005.1|7009.1|7003.1|17
1736938800000|2025-01-15 11:00:00|7010.6|7004.6|7012.1|7006.1|7012.1|7006.1|7009.1|7003.1|43
1736939100000|2025-01-15 11:05:00|7013.1|7007.1|7017.1|7011.1|7017.1|7011.1|7013.1|7007.1|67
1736939400000|2025-01-15 11:10:00|7016.1|7010.1|7019.1|7013.1|7019.1|7013.1|7016.1|7010.1|22
1736939700000|2025-01-15 11:15:00|7018.6|7012.6|7019.1|7013.1|7019.6|7013.6|7016.6|7010.6|6
1736940000000|2025-01-15 11:20:00|7018.1|7012.1|7018.1|7012.1|7019.1|7013.1|7017.1|7011.1|43
1736940300000|2025-01-15 11:25:00|7018.6|7012.6|7021.1|7015.1|7021.6|7015.6|7017.6|7011.6|129
1736940600000|2025-01-15 11:30:00|7020.6|7014.6|7022.1|7016.1|7022.6|7016.6|7020.1|7014.1|28
1736940900000|2025-01-15 11:35:00|7021.6|7015.6|7017.6|7011.6|7022.1|7016.1|7017.6|7011.6|40
1736941200000|2025-01-15 11:40:00|7018.1|7012.1|7020.1|7014.1|7021.1|7015.1|7017.1|7011.1|17
1736941500000|2025-01-15 11:45:00|7020.6|7014.6|7020.1|7014.1|7022.1|7016.1|7019.1|7013.1|55
1736941800000|2025-01-15 11:50:00|7019.6|7013.6|7022.1|7016.1|7022.1|7016.1|7019.6|7013.6|79
1736942100000|2025-01-15 11:55:00|7023.1|7017.1|7019.6|7013.6|7024.1|7018.1|7019.1|7013.1|62
1736942400000|2025-01-15 12:00:00|7020.1|7014.1|7019.1|7013.1|7021.6|7015.6|7019.1|7013.1|56
1736942700000|2025-01-15 12:05:00|7019.6|7013.6|7023.1|7017.1|7024.1|7018.1|7019.1|7013.1|19
1736943000000|2025-01-15 12:10:00|7023.6|7017.6|7020.6|7014.6|7024.1|7018.1|7020.1|7014.1|19
1736943300000|2025-01-15 12:15:00|7020.1|7014.1|7021.1|7015.1|7022.1|7016.1|7019.6|7013.6|7
1736943600000|2025-01-15 12:20:00|7020.6|7014.6|7019.6|7013.6|7022.6|7016.6|7019.6|7013.6|16
1736943900000|2025-01-15 12:25:00|7019.1|7013.1|7018.6|7012.6|7020.6|7014.6|7018.1|7012.1|12
1736944200000|2025-01-15 12:30:00|7019.1|7013.1|7017.6|7011.6|7019.1|7013.1|7017.1|7011.1|8
1736944500000|2025-01-15 12:35:00|7018.1|7012.1|7017.6|7011.6|7019.1|7013.1|7016.6|7010.6|23
1736944800000|2025-01-15 12:40:00|7017.1|7011.1|7017.6|7011.6|7018.1|7012.1|7016.6|7010.6|1
1736945100000|2025-01-15 12:45:00|7017.1|7011.1|7015.6|7009.6|7017.6|7011.6|7015.1|7009.1|6
1736945400000|2025-01-15 12:50:00|7016.1|7010.1|7016.1|7010.1|7016.6|7010.6|7015.6|7009.6|6
1736945700000|2025-01-15 12:55:00|7015.6|7009.6|7014.1|7008.1|7016.1|7010.1|7013.1|7007.1|6
1736946000000|2025-01-15 13:00:00|7013.6|7007.6|7015.1|7009.1|7016.1|7010.1|7013.1|7007.1|6
1736946300000|2025-01-15 13:05:00|7015.6|7009.6|7016.6|7010.6|7018.1|7012.1|7015.6|7009.6|77
1736946600000|2025-01-15 13:10:00|7017.1|7011.1|7015.6|7009.6|7018.6|7012.6|7015.6|7009.6|19
1736946900000|2025-01-15 13:15:00|7016.1|7010.1|7014.1|7008.1|7017.6|7011.6|7014.1|7008.1|12
1736947200000|2025-01-15 13:20:00|7013.6|7007.6|7013.6|7007.6|7014.1|7008.1|7011.1|7005.1|37
1736947500000|2025-01-15 13:25:00|7014.1|7008.1|7020.6|7014.6|7023.1|7017.1|7013.1|7007.1|246
1736947800000|2025-01-15 13:30:00|7030.6|7024.6|7055.6|7049.6|7065.1|7059.1|7030.6|7024.6|1052
1736948100000|2025-01-15 13:35:00|7055.1|7049.1|7070.1|7064.1|7071.1|7065.1|7054.1|7048.1|899
1736948400000|2025-01-15 13:40:00|7070.6|7064.6|7065.6|7059.6|7072.6|7066.6|7064.1|7058.1|291
1736948700000|2025-01-15 13:45:00|7066.1|7060.1|7077.1|7071.1|7078.1|7072.1|7066.1|7060.1|332
1736949000000|2025-01-15 13:50:00|7077.6|7071.6|7078.6|7072.6|7080.1|7074.1|7073.1|7067.1|436
1736949300000|2025-01-15 13:55:00|7078.1|7072.1|7082.6|7076.6|7084.6|7078.6|7076.1|7070.1|834
1736949600000|2025-01-15 14:00:00|7082.1|7076.1|7080.6|7074.6|7085.1|7079.1|7080.1|7074.1|159
1736949900000|2025-01-15 14:05:00|7080.1|7074.1|7069.1|7063.1|7080.6|7074.6|7068.1|7062.1|163
1736950200000|2025-01-15 14:10:00|7068.1|7062.1|7056.1|7050.1|7068.1|7062.1|7055.1|7049.1|695
1736950500000|2025-01-15 14:15:00|7056.6|7050.6|7054.6|7048.6|7058.6|7052.6|7052.1|7046.1|156
1736950800000|2025-01-15 14:20:00|7055.1|7049.1|7055.6|7049.6|7056.6|7050.6|7052.1|7046.1|204
1736951100000|2025-01-15 14:25:00|7056.1|7050.1|7058.6|7052.6|7061.1|7055.1|7053.1|7047.1|541
1736951400000|2025-01-15 14:30:00|7059.1|7053.1|7045.6|7039.6|7062.6|7056.6|7043.6|7037.6|893
1736951700000|2025-01-15 14:35:00|7046.1|7040.1|7042.6|7036.6|7049.1|7043.1|7035.1|7029.1|557
1736952000000|2025-01-15 14:40:00|7042.1|7036.1|7030.1|7024.1|7044.1|7038.1|7029.6|7023.6|353
1736952300000|2025-01-15 14:45:00|7029.6|7023.6|7035.1|7029.1|7038.1|7032.1|7026.6|7020.6|329
1736952600000|2025-01-15 14:50:00|7034.6|7028.6|7036.1|7030.1|7039.1|7033.1|7031.1|7025.1|247
1736952900000|2025-01-15 14:55:00|7035.6|7029.6|7041.6|7035.6|7043.1|7037.1|7035.1|7029.1|243
1736953200000|2025-01-15 15:00:00|7041.1|7035.1|7034.1|7028.1|7041.1|7035.1|7032.1|7026.1|323
1736953500000|2025-01-15 15:05:00|7035.1|7029.1|7040.1|7034.1|7043.1|7037.1|7032.1|7026.1|268
1736953800000|2025-01-15 15:10:00|7040.6|7034.6|7042.1|7036.1|7045.1|7039.1|7039.1|7033.1|193
1736954100000|2025-01-15 15:15:00|7041.6|7035.6|7043.1|7037.1|7045.6|7039.6|7036.6|7030.6|328
1736954400000|2025-01-15 15:20:00|7041.6|7035.6|7048.6|7042.6|7052.1|7046.1|7038.1|7032.1|274
1736954700000|2025-01-15 15:25:00|7049.1|7043.1|7052.1|7046.1|7053.1|7047.1|7047.1|7041.1|201
1736955000000|2025-01-15 15:30:00|7052.6|7046.6|7053.1|7047.1|7053.6|7047.6|7050.6|7044.6|105
1736955300000|2025-01-15 15:35:00|7053.6|7047.6|7049.1|7043.1|7053.6|7047.6|7049.1|7043.1|197
1736955600000|2025-01-15 15:40:00|7048.6|7042.6|7047.1|7041.1|7051.1|7045.1|7046.1|7040.1|135
1736955900000|2025-01-15 15:45:00|7046.6|7040.6|7042.1|7036.1|7046.6|7040.6|7042.1|7036.1|160
1736956200000|2025-01-15 15:50:00|7042.6|7036.6|7038.1|7032.1|7042.6|7036.6|7037.1|7031.1|154
1736956500000|2025-01-15 15:55:00|7037.6|7031.6|7036.6|7030.6|7042.1|7036.1|7035.6|7029.6|157
1736956800000|2025-01-15 16:00:00|7037.6|7031.6|7042.6|7036.6|7043.6|7037.6|7036.6|7030.6|157
1736957100000|2025-01-15 16:05:00|7043.6|7037.6|7037.6|7031.6|7045.6|7039.6|7036.6|7030.6|105
1736957400000|2025-01-15 16:10:00|7035.6|7029.6|7037.6|7031.6|7037.6|7031.6|7034.6|7028.6|77
1736957700000|2025-01-15 16:15:00|7039.6|7033.6|7036.6|7030.6|7040.6|7034.6|7035.6|7029.6|51
1736958000000|2025-01-15 16:20:00|7035.6|7029.6|7041.6|7035.6|7043.6|7037.6|7035.6|7029.6|130
1736958300000|2025-01-15 16:25:00|7040.6|7034.6|7042.6|7036.6|7045.6|7039.6|7040.6|7034.6|499
1736958600000|2025-01-15 16:30:00|7043.6|7037.6|7030.6|7024.6|7043.6|7037.6|7030.6|7024.6|254
1736958900000|2025-01-15 16:35:00|7031.6|7025.6|7032.6|7026.6|7033.6|7027.6|7030.6|7024.6|90
1736959200000|2025-01-15 16:40:00|7033.6|7027.6|7030.6|7024.6|7034.6|7028.6|7028.6|7022.6|87
1736959500000|2025-01-15 16:45:00|7032.6|7026.6|7036.6|7030.6|7036.6|7030.6|7032.6|7026.6|54
1736959800000|2025-01-15 16:50:00|7035.6|7029.6|7034.6|7028.6|7035.6|7029.6|7031.6|7025.6|93
1736960100000|2025-01-15 16:55:00|7035.6|7029.6|7035.6|7029.6|7036.6|7030.6|7034.6|7028.6|61
1736960400000|2025-01-15 17:00:00|7036.6|7030.6|7039.6|7033.6|7042.6|7036.6|7036.6|7030.6|112
1736960700000|2025-01-15 17:05:00|7038.6|7032.6|7037.6|7031.6|7041.6|7035.6|7037.6|7031.6|84
1736961000000|2025-01-15 17:10:00|7036.6|7030.6|7038.6|7032.6|7039.6|7033.6|7036.6|7030.6|51
1736961300000|2025-01-15 17:15:00|7039.6|7033.6|7038.6|7032.6|7040.6|7034.6|7038.6|7032.6|42
1736961600000|2025-01-15 17:20:00|7039.6|7033.6|7038.6|7032.6|7040.6|7034.6|7038.6|7032.6|27
1736961900000|2025-01-15 17:25:00|7037.6|7031.6|7038.6|7032.6|7040.6|7034.6|7037.6|7031.6|130
1736962200000|2025-01-15 17:30:00|7039.6|7033.6|7042.6|7036.6|7042.6|7036.6|7038.6|7032.6|50
1736962500000|2025-01-15 17:35:00|7041.6|7035.6|7043.6|7037.6|7043.6|7037.6|7041.6|7035.6|44
1736962800000|2025-01-15 17:40:00|7042.6|7036.6|7045.6|7039.6|7047.6|7041.6|7042.6|7036.6|87
1736963100000|2025-01-15 17:45:00|7044.6|7038.6|7044.6|7038.6|7045.6|7039.6|7041.6|7035.6|56
1736963400000|2025-01-15 17:50:00|7045.6|7039.6|7048.6|7042.6|7048.6|7042.6|7044.6|7038.6|78
1736963700000|2025-01-15 17:55:00|7047.6|7041.6|7043.6|7037.6|7047.6|7041.6|7043.6|7037.6|87
1736964000000|2025-01-15 18:00:00|7045.6|7039.6|7046.6|7040.6|7046.6|7040.6|7045.6|7039.6|21
1736964300000|2025-01-15 18:05:00|7047.6|7041.6|7047.6|7041.6|7048.6|7042.6|7045.6|7039.6|56
1736964600000|2025-01-15 18:10:00|7048.6|7042.6|7049.6|7043.6|7050.6|7044.6|7048.6|7042.6|51
1736964900000|2025-01-15 18:15:00|7048.6|7042.6|7050.6|7044.6|7051.6|7045.6|7048.6|7042.6|34
1736965200000|2025-01-15 18:20:00|7051.6|7045.6|7050.6|7044.6|7051.6|7045.6|7049.6|7043.6|15
1736965500000|2025-01-15 18:25:00|7048.6|7042.6|7050.6|7044.6|7050.6|7044.6|7048.6|7042.6|17
1736965800000|2025-01-15 18:30:00|7051.6|7045.6|7048.6|7042.6|7051.6|7045.6|7048.6|7042.6|30
1736966100000|2025-01-15 18:35:00|7049.6|7043.6|7048.6|7042.6|7049.6|7043.6|7048.6|7042.6|14
1736966400000|2025-01-15 18:40:00|7049.6|7043.6|7050.6|7044.6|7050.6|7044.6|7049.6|7043.6|11
1736966700000|2025-01-15 18:45:00|7049.6|7043.6|7051.6|7045.6|7051.6|7045.6|7049.6|7043.6|49
1736967000000|2025-01-15 18:50:00|7050.6|7044.6|7051.6|7045.6|7053.6|7047.6|7050.6|7044.6|32
1736967300000|2025-01-15 18:55:00|7050.6|7044.6|7057.2|7039.2|7057.2|7045.6|7048.6|7039.2|70
1736967600000|2025-01-15 19:00:00|7057.3|7039.3|7059.3|7041.3|7059.5|7041.5|7057.1|7039.1|0
1736967900000|2025-01-15 19:05:00|7059.4|7041.4|7060|7042|7060.1|7042.1|7058.3|7040.3|0
1736968200000|2025-01-15 19:10:00|7059.9|7041.9|7062|7044|7062.1|7044.1|7059.8|7041.8|0
1736968500000|2025-01-15 19:15:00|7061.9|7043.9|7061.8|7043.8|7062.2|7044.2|7061.7|7043.7|0
1736968800000|2025-01-15 19:20:00|7061.9|7043.9|7057.2|7039.2|7063|7045|7057|7039|0
1736969100000|2025-01-15 19:25:00|7057.1|7039.1|7062.7|7044.7|7062.8|7044.8|7057|7039|0
1736969400000|2025-01-15 19:30:00|7062.8|7044.8|7066.4|7048.4|7067.7|7049.7|7062.6|7044.6|0
1736969700000|2025-01-15 19:35:00|7066.5|7048.5|7069|7051|7069.2|7051.2|7066.4|7048.4|0
1736970000000|2025-01-15 19:40:00|7069.1|7051.1|7064.5|7046.5|7069.1|7051.1|7064.5|7046.5|0
1736970300000|2025-01-15 19:45:00|7064.6|7046.6|7065.7|7047.7|7066|7048|7064.3|7046.3|0
1736970600000|2025-01-15 19:50:00|7065.8|7047.8|7065.4|7047.4|7066.2|7048.2|7065.2|7047.2|0
1736970900000|2025-01-15 19:55:00|7065.3|7047.3|7066.9|7048.9|7067.8|7049.8|7065.2|7047.2|0
1736971200000|2025-01-15 20:00:00|7067|7049|7065.1|7047.1|7068.1|7050.1|7065|7047|0
1736971500000|2025-01-15 20:05:00|7065.2|7047.2|7065.4|7047.4|7065.5|7047.5|7065|7047|0
1736971800000|2025-01-15 20:10:00|7065.3|7047.3|7067.5|7049.5|7069.3|7051.3|7065.3|7047.3|0
1736972100000|2025-01-15 20:15:00|7067.6|7049.6|7067.3|7049.3|7069.3|7051.3|7067.2|7049.2|0
1736972400000|2025-01-15 20:20:00|7067.2|7049.2|7072|7054|7074.6|7056.6|7067.2|7049.2|0
1736972700000|2025-01-15 20:25:00|7071.9|7053.9|7071.8|7053.8|7073.5|7055.5|7070.9|7052.9|0
1736973000000|2025-01-15 20:30:00|7071.7|7053.7|7071.2|7053.2|7071.9|7053.9|7070.5|7052.5|0
1736973300000|2025-01-15 20:35:00|7071.1|7053.1|7069.4|7051.4|7071.2|7053.2|7068.7|7050.7|0
1736973600000|2025-01-15 20:40:00|7069.5|7051.5|7067.6|7049.6|7070.3|7052.3|7067.5|7049.5|0
1736973900000|2025-01-15 20:45:00|7067.7|7049.7|7069.3|7051.3|7070.1|7052.1|7066.5|7048.5|0
1736974200000|2025-01-15 20:50:00|7068.7|7050.7|7064.4|7046.4|7070.7|7052.7|7064.3|7046.3|0
1736974500000|2025-01-15 20:55:00|7064.9|7046.9|7061.8|7043.8|7066|7048|7059|7041|0
1736974800000|2025-01-15 21:00:00|7061.4|7043.4|7060.9|7042.9|7064.4|7046.4|7060.7|7042.7|0
1736975100000|2025-01-15 21:05:00|7061.1|7043.1|7060.9|7042.9|7062.4|7044.4|7060.3|7042.3|0
1736975400000|2025-01-15 21:10:00|7060.7|7042.7|7059.9|7041.9|7061.1|7043.1|7059.9|7041.9|0
1736975700000|2025-01-15 21:15:00|7060.1|7042.1|7061.3|7043.3|7062.4|7044.4|7060.1|7042.1|0
1736976000000|2025-01-15 21:20:00|7061.2|7043.2|7061.3|7043.3|7061.5|7043.5|7060.8|7042.8|0
1736976300000|2025-01-15 21:25:00|7061.2|7043.2|7061.3|7043.3|7062|7044|7061.1|7043.1|0
1736976600000|2025-01-15 21:30:00|7061.2|7043.2|7060.9|7042.9|7061.3|7043.3|7060.3|7042.3|0
1736976900000|2025-01-15 21:35:00|7060.7|7042.7|7060.5|7042.5|7060.8|7042.8|7059.1|7041.1|0
1736977200000|2025-01-15 21:40:00|7060.4|7042.4|7060.1|7042.1|7060.7|7042.7|7059.9|7041.9|0
1736977500000|2025-01-15 21:45:00|7059.9|7041.9|7060.3|7042.3|7060.3|7042.3|7059.3|7041.3|0
1736977800000|2025-01-15 21:50:00|7060.1|7042.1|7060.3|7042.3|7060.9|7042.9|7060.1|7042.1|0
1736978100000|2025-01-15 21:55:00|7060.2|7042.2|7061.1|7043.1|7061.1|7043.1|7060.1|7042.1|0
1736978400000|2025-01-15 22:00:00|7061.2|7043.2|7061.3|7043.3|7061.3|7043.3|7060.7|7042.7|0
1736978700000|2025-01-15 22:05:00|7061.2|7043.2|7060.8|7042.8|7061.2|7043.2|7060.7|7042.7|0
1736979000000|2025-01-15 22:10:00|7061|7043|7060.6|7042.6|7061.1|7043.1|7060.4|7042.4|0
1736979300000|2025-01-15 22:15:00|7060.7|7042.7|7060.8|7042.8|7060.8|7042.8|7060.1|7042.1|0
1736979900000|2025-01-15 22:25:00|7060.9|7042.9|7061.8|7043.8|7061.8|7043.8|7060.8|7042.8|0
1736980200000|2025-01-15 22:30:00|7061.7|7043.7|7061.4|7043.4|7061.7|7043.7|7061.4|7043.4|0
1736980500000|2025-01-15 22:35:00|7061.6|7043.6|7061.6|7043.6|7061.6|7043.6|7061.4|7043.4|0
1736980800000|2025-01-15 22:40:00|7061.7|7043.7|7062.5|7044.5|7062.5|7044.5|7061.7|7043.7|0
1736981100000|2025-01-15 22:45:00|7062.6|7044.6|7062.9|7044.9|7062.9|7044.9|7062.6|7044.6|0
1736981400000|2025-01-15 22:50:00|7062.8|7044.8|7062.6|7044.6|7063|7045|7062.6|7044.6|0
1736981700000|2025-01-15 22:55:00|7062.5|7044.5|7062.6|7044.6|7062.8|7044.8|7062.2|7044.2|0
1736982000000|2025-01-15 23:00:00|7062.3|7044.3|7063|7045|7063.4|7045.4|7060.4|7042.4|0
1736982300000|2025-01-15 23:05:00|7063.2|7045.2|7064.3|7046.3|7065.1|7047.1|7062.8|7044.8|0
1736982600000|2025-01-15 23:10:00|7064.1|7046.1|7063.7|7045.7|7064.7|7046.7|7063.5|7045.5|0
1736982900000|2025-01-15 23:15:00|7063.5|7045.5|7064.3|7046.3|7064.7|7046.7|7063.3|7045.3|0
1736983200000|2025-01-15 23:20:00|7064.4|7046.4|7065.6|7047.6|7065.8|7047.8|7064.3|7046.3|0
1736983500000|2025-01-15 23:25:00|7065.7|7047.7|7065.6|7047.6|7065.8|7047.8|7065.3|7047.3|0
1736983800000|2025-01-15 23:30:00|7065.7|7047.7|7066|7048|7067.4|7049.4|7065.7|7047.7|0
1736984100000|2025-01-15 23:35:00|7066.1|7048.1|7066.8|7048.8|7066.8|7048.8|7066.1|7048.1|0
1736984400000|2025-01-15 23:40:00|7066.6|7048.6|7067.2|7049.2|7067.2|7049.2|7066.3|7048.3|0
1736984700000|2025-01-15 23:45:00|7067.1|7049.1|7066.2|7048.2|7067.1|7049.1|7065.8|7047.8|0
1736985000000|2025-01-15 23:50:00|7066|7048|7066|7048|7066|7048|7065.3|7047.3|0
1736985300000|2025-01-15 23:55:00|7066.1|7048.1|7066.6|7048.6|7066.6|7048.6|7065.6|7047.6|0
1736985600000|2025-01-16 00:00:00|7066.7|7048.7|7066.2|7048.2|7067.4|7049.4|7065.8|7047.8|0
1736985900000|2025-01-16 00:05:00|7066.3|7048.3|7066.9|7048.9|7067|7049|7066|7048|0
1736986200000|2025-01-16 00:10:00|7067|7049|7068.2|7050.2|7068.2|7050.2|7067|7049|0
1736986500000|2025-01-16 00:15:00|7068.1|7050.1|7068.7|7050.7|7068.9|7050.9|7068|7050|0
1736986800000|2025-01-16 00:20:00|7068.5|7050.5|7070|7052|7070|7052|7068.2|7050.2|0
1736987100000|2025-01-16 00:25:00|7070.2|7052.2|7070.9|7052.9|7073.1|7055.1|7070|7052|0
1736987400000|2025-01-16 00:30:00|7070.8|7052.8|7070.7|7052.7|7071.5|7053.5|7069.6|7051.6|0
1736987700000|2025-01-16 00:35:00|7070.8|7052.8|7070.7|7052.7|7071.1|7053.1|7070.1|7052.1|0
1736988000000|2025-01-16 00:40:00|7070.8|7052.8|7071.4|7053.4|7071.5|7053.5|7070.8|7052.8|0
1736988300000|2025-01-16 00:45:00|7071.3|7053.3|7070.3|7052.3|7071.6|7053.6|7070.3|7052.3|0
1736988600000|2025-01-16 00:50:00|7070.1|7052.1|7068.4|7050.4|7070.3|7052.3|7067.6|7049.6|0
1736988900000|2025-01-16 00:55:00|7068.6|7050.6|7064.3|7046.3|7068.6|7050.6|7063.4|7045.4|0
1736989200000|2025-01-16 01:00:00|7064.2|7046.2|7062.5|7044.5|7064.2|7046.2|7061.7|7043.7|0
1736989500000|2025-01-16 01:05:00|7062.3|7044.3|7062.7|7044.7|7062.9|7044.9|7061.9|7043.9|0
1736989800000|2025-01-16 01:10:00|7062.8|7044.8|7060.9|7042.9|7062.9|7044.9|7060.7|7042.7|0
1736990100000|2025-01-16 01:15:00|7056.6|7050.6|7071.6|7065.6|7073.6|7067.6|7056.6|7050.6|1080
1736990400000|2025-01-16 01:20:00|7072.6|7066.6|7066.6|7060.6|7079.6|7073.6|7065.6|7059.6|1358
1736990700000|2025-01-16 01:25:00|7067.6|7061.6|7062.6|7056.6|7069.6|7063.6|7060.6|7054.6|808
1736991000000|2025-01-16 01:30:00|7064.6|7058.6|7108.6|7102.6|7108.6|7102.6|7064.6|7058.6|3620
1736991300000|2025-01-16 01:35:00|7109.6|7103.6|7126.6|7120.6|7133.6|7127.6|7103.6|7097.6|3119
1736991600000|2025-01-16 01:40:00|7127.6|7121.6|7149.6|7143.6|7151.6|7145.6|7117.6|7111.6|2970
1736991900000|2025-01-16 01:45:00|7150.6|7144.6|7138.6|7132.6|7155.6|7149.6|7133.6|7127.6|2240
1736992200000|2025-01-16 01:50:00|7137.6|7131.6|7130.6|7124.6|7150.6|7144.6|7126.6|7120.6|1940
1736992500000|2025-01-16 01:55:00|7131.6|7125.6|7113.6|7107.6|7136.6|7130.6|7102.6|7096.6|2770
1736992800000|2025-01-16 02:00:00|7114.6|7108.6|7124.6|7118.6|7134.6|7128.6|7112.6|7106.6|1773
1736993100000|2025-01-16 02:05:00|7125.6|7119.6|7120.6|7114.6|7131.6|7125.6|7115.6|7109.6|1333
1736993400000|2025-01-16 02:10:00|7121.6|7115.6|7133.6|7127.6|7136.6|7130.6|7116.6|7110.6|1206
1736993700000|2025-01-16 02:15:00|7134.6|7128.6|7121.6|7115.6|7141.6|7135.6|7118.6|7112.6|2212
1736994000000|2025-01-16 02:20:00|7122.6|7116.6|7123.6|7117.6|7127.6|7121.6|7117.6|7111.6|2452
1736994300000|2025-01-16 02:25:00|7122.6|7116.6|7114.6|7108.6|7124.6|7118.6|7112.6|7106.6|810
1736994600000|2025-01-16 02:30:00|7113.6|7107.6|7102.6|7096.6|7118.6|7112.6|7102.6|7096.6|1035
1736994900000|2025-01-16 02:35:00|7103.6|7097.6|7092.6|7086.6|7104.6|7098.6|7082.6|7076.6|1525
1736995200000|2025-01-16 02:40:00|7093.6|7087.6|7077.6|7071.6|7093.6|7087.6|7068.6|7062.6|2804
1736995500000|2025-01-16 02:45:00|7076.6|7070.6|7071.6|7065.6|7076.6|7070.6|7065.6|7059.6|1399
1736995800000|2025-01-16 02:50:00|7070.6|7064.6|7070.6|7064.6|7075.6|7069.6|7069.6|7063.6|552
1736996100000|2025-01-16 02:55:00|7069.6|7063.6|7065.6|7059.6|7070.6|7064.6|7059.6|7053.6|1510
1736996400000|2025-01-16 03:00:00|7064.6|7058.6|7068.6|7062.6|7071.6|7065.6|7055.6|7049.6|920
1736996700000|2025-01-16 03:05:00|7069.6|7063.6|7066.6|7060.6|7069.6|7063.6|7053.6|7047.6|863
1736997000000|2025-01-16 03:10:00|7067.6|7061.6|7052.6|7046.6|7069.6|7063.6|7052.6|7046.6|830
1736997300000|2025-01-16 03:15:00|7051.6|7045.6|7045.6|7039.6|7058.6|7052.6|7044.6|7038.6|1109
1736997600000|2025-01-16 03:20:00|7046.6|7040.6|7064.6|7058.6|7066.6|7060.6|7044.6|7038.6|994
1736997900000|2025-01-16 03:25:00|7065.6|7059.6|7058.6|7052.6|7066.6|7060.6|7056.6|7050.6|559
1736998200000|2025-01-16 03:30:00|7059.6|7053.6|7066.6|7060.6|7069.6|7063.6|7055.6|7049.6|698
1736998500000|2025-01-16 03:35:00|7067.6|7061.6|7066.8|7060.8|7074.8|7068.8|7065.8|7059.8|820
1736998800000|2025-01-16 03:40:00|7065.8|7059.8|7065.8|7059.8|7066.8|7060.8|7058.8|7052.8|492
1736999100000|2025-01-16 03:45:00|7064.8|7058.8|7063.8|7057.8|7064.8|7058.8|7061.8|7055.8|269
1736999400000|2025-01-16 03:50:00|7064.8|7058.8|7064.8|7058.8|7065.8|7059.8|7063.8|7057.8|235
1736999700000|2025-01-16 03:55:00|7063.8|7057.8|7065.8|7059.8|7066.8|7060.8|7062.8|7056.8|272
1737000000000|2025-01-16 04:00:00|7069.7|7051.7|7070|7052|7070.5|7052.5|7069.3|7051.3|0
1737000300000|2025-01-16 04:05:00|7070.2|7052.2|7070.5|7052.5|7070.7|7052.7|7069.8|7051.8|0
1737000600000|2025-01-16 04:10:00|7070.6|7052.6|7070.9|7052.9|7071.1|7053.1|7070.6|7052.6|0
1737000900000|2025-01-16 04:15:00|7070.7|7052.7|7070.7|7052.7|7070.8|7052.8|7070.2|7052.2|0
1737001200000|2025-01-16 04:20:00|7070.5|7052.5|7070.6|7052.6|7070.7|7052.7|7070.3|7052.3|0
1737001500000|2025-01-16 04:25:00|7070.7|7052.7|7070|7052|7070.7|7052.7|7069.9|7051.9|0
1737001800000|2025-01-16 04:30:00|7070.1|7052.1|7069.5|7051.5|7070.2|7052.2|7069.3|7051.3|0
1737002100000|2025-01-16 04:35:00|7069.6|7051.6|7068.9|7050.9|7069.7|7051.7|7068.9|7050.9|0
1737002400000|2025-01-16 04:40:00|7069.1|7051.1|7069.5|7051.5|7069.5|7051.5|7068.9|7050.9|0
1737002700000|2025-01-16 04:45:00|7069.6|7051.6|7068.9|7050.9|7069.7|7051.7|7068.5|7050.5|0
1737003000000|2025-01-16 04:50:00|7068.8|7050.8|7069.5|7051.5|7069.7|7051.7|7068.7|7050.7|0
1737003300000|2025-01-16 04:55:00|7069.6|7051.6|7069.4|7051.4|7069.7|7051.7|7069.2|7051.2|2
1737003600000|2025-01-16 05:00:00|7062.8|7056.8|7052.8|7046.8|7068.8|7062.8|7050.8|7044.8|1205
1737003900000|2025-01-16 05:05:00|7053.8|7047.8|7039.8|7033.8|7053.8|7047.8|7029.8|7023.8|2049
1737004200000|2025-01-16 05:10:00|7038.8|7032.8|7034.8|7028.8|7039.8|7033.8|7023.8|7017.8|1707
1737004500000|2025-01-16 05:15:00|7033.8|7027.8|7042.8|7036.8|7043.8|7037.8|7031.8|7025.8|690
1737004800000|2025-01-16 05:20:00|7041.8|7035.8|7049.8|7043.8|7049.8|7043.8|7035.8|7029.8|707
1737005100000|2025-01-16 05:25:00|7050.8|7044.8|7046.8|7040.8|7051.8|7045.8|7045.8|7039.8|537
1737005400000|2025-01-16 05:30:00|7047.8|7041.8|7058.8|7052.8|7058.8|7052.8|7044.8|7038.8|613
1737005700000|2025-01-16 05:35:00|7059.8|7053.8|7059.8|7053.8|7063.8|7057.8|7051.8|7045.8|493
1737006000000|2025-01-16 05:40:00|7058.8|7052.8|7055.8|7049.8|7066.8|7060.8|7054.8|7048.8|564
1737006300000|2025-01-16 05:45:00|7056.8|7050.8|7063.8|7057.8|7064.8|7058.8|7052.8|7046.8|374
1737006600000|2025-01-16 05:50:00|7064.8|7058.8|7068.8|7062.8|7069.8|7063.8|7062.8|7056.8|456
1737006900000|2025-01-16 05:55:00|7070.8|7064.8|7068.8|7062.8|7074.8|7068.8|7063.8|7057.8|608
1737007200000|2025-01-16 06:00:00|7066.8|7060.8|7069.8|7063.8|7074.8|7068.8|7065.8|7059.8|458
1737007500000|2025-01-16 06:05:00|7071.8|7065.8|7082.8|7076.8|7084.8|7078.8|7070.8|7064.8|684
1737007800000|2025-01-16 06:10:00|7083.8|7077.8|7094.8|7088.8|7095.8|7089.8|7081.8|7075.8|1280
1737008100000|2025-01-16 06:15:00|7095.8|7089.8|7086.8|7080.8|7098.8|7092.8|7082.8|7076.8|705
1737008400000|2025-01-16 06:20:00|7087.8|7081.8|7091.8|7085.8|7093.8|7087.8|7087.8|7081.8|432
1737008700000|2025-01-16 06:25:00|7092.8|7086.8|7092.8|7086.8|7099.8|7093.8|7090.8|7084.8|585
1737009000000|2025-01-16 06:30:00|7093.8|7087.8|7086.8|7080.8|7096.8|7090.8|7086.8|7080.8|791
1737009300000|2025-01-16 06:35:00|7087.8|7081.8|7089.8|7083.8|7092.8|7086.8|7086.8|7080.8|450
1737009600000|2025-01-16 06:40:00|7088.8|7082.8|7091.8|7085.8|7096.8|7090.8|7087.8|7081.8|396
1737009900000|2025-01-16 06:45:00|7092.8|7086.8|7094.8|7088.8|7097.8|7091.8|7091.8|7085.8|265
1737010200000|2025-01-16 06:50:00|7095.8|7089.8|7093.8|7087.8|7096.8|7090.8|7091.8|7085.8|401
1737010500000|2025-01-16 06:55:00|7094.8|7088.8|7094.8|7088.8|7096.8|7090.8|7091.8|7085.8|358
1737010800000|2025-01-16 07:00:00|7093.8|7087.8|7089.8|7083.8|7098.8|7092.8|7087.8|7081.8|651
1737011100000|2025-01-16 07:05:00|7090.8|7084.8|7094.8|7088.8|7095.8|7089.8|7086.8|7080.8|544
1737011400000|2025-01-16 07:10:00|7095.8|7089.8|7100.8|7094.8|7102.8|7096.8|7095.8|7089.8|558
1737011700000|2025-01-16 07:15:00|7101.8|7095.8|7099.8|7093.8|7103.8|7097.8|7096.8|7090.8|342
1737012000000|2025-01-16 07:20:00|7098.8|7092.8|7096.8|7090.8|7102.8|7096.8|7095.8|7089.8|593
1737012300000|2025-01-16 07:25:00|7097.8|7091.8|7102.8|7096.8|7105.8|7099.8|7097.8|7091.8|391
1737012600000|2025-01-16 07:30:00|7101.8|7095.8|7102.8|7096.8|7102.8|7096.8|7098.8|7092.8|714
1737012900000|2025-01-16 07:35:00|7101.8|7095.8|7104.8|7098.8|7107.8|7101.8|7101.8|7095.8|741
1737013200000|2025-01-16 07:40:00|7103.8|7097.8|7096.8|7090.8|7103.8|7097.8|7093.8|7087.8|1309
1737013500000|2025-01-16 07:45:00|7097.8|7091.8|7095.8|7089.8|7098.8|7092.8|7093.8|7087.8|828
1737013800000|2025-01-16 07:50:00|7094.8|7088.8|7099.8|7093.8|7102.8|7096.8|7094.8|7088.8|1230
1737014100000|2025-01-16 07:55:00|7098.8|7092.8|7102.8|7096.8|7103.8|7097.8|7097.8|7091.8|1406
1737014400000|2025-01-16 08:00:00|7103.8|7097.8|7111.8|7105.8|7115.8|7109.8|7101.8|7095.8|2416
1737014700000|2025-01-16 08:05:00|7112.8|7106.8|7110.8|7104.8|7112.8|7106.8|7107.8|7101.8|2104
1737015000000|2025-01-16 08:10:00|7109.8|7103.8|7109.8|7103.8|7116.8|7110.8|7108.8|7102.8|1444
1737015300000|2025-01-16 08:15:00|7108.8|7102.8|7107.8|7101.8|7108.8|7102.8|7104.8|7098.8|1212
1737015600000|2025-01-16 08:20:00|7108.8|7102.8|7106.8|7100.8|7109.8|7103.8|7105.8|7099.8|648
1737015900000|2025-01-16 08:25:00|7105.8|7099.8|7108.8|7102.8|7109.8|7103.8|7103.8|7097.8|687
1737016200000|2025-01-16 08:30:00|7112.8|7094.8|7113.2|7095.2|7114.2|7096.2|7110.1|7092.1|1
1737016500000|2025-01-16 08:35:00|7113.3|7095.3|7116|7098|7116|7098|7111.4|7093.4|0
1737016800000|2025-01-16 08:40:00|7115.9|7097.9|7113.9|7095.9|7115.9|7097.9|7112.8|7094.8|0
1737017100000|2025-01-16 08:45:00|7114|7096|7112.3|7094.3|7115.7|7097.7|7111.9|7093.9|0
1737017400000|2025-01-16 08:50:00|7112.4|7094.4|7112.4|7094.4|7113.3|7095.3|7111.5|7093.5|0
1737017700000|2025-01-16 08:55:00|7112.2|7094.2|7110.7|7092.7|7113.2|7095.2|7110.6|7092.6|0
1737018000000|2025-01-16 09:00:00|7110.4|7092.4|7109.4|7091.4|7112.8|7094.8|7108.2|7090.2|0
1737018300000|2025-01-16 09:05:00|7109.5|7091.5|7110.4|7092.4|7110.6|7092.6|7108|7090|0
1737018600000|2025-01-16 09:10:00|7110.6|7092.6|7110.7|7092.7|7111.2|7093.2|7109.4|7091.4|0
1737018900000|2025-01-16 09:15:00|7110.6|7092.6|7098.8|7092.8|7110.6|7100.8|7095.8|7089.8|801
1737019200000|2025-01-16 09:20:00|7097.8|7091.8|7097.8|7091.8|7098.8|7092.8|7096.8|7090.8|140
1737019500000|2025-01-16 09:25:00|7098.8|7092.8|7092.8|7086.8|7098.8|7092.8|7092.8|7086.8|134
1737019800000|2025-01-16 09:30:00|7091.8|7085.8|7087.8|7081.8|7091.8|7085.8|7087.8|7081.8|133
1737020100000|2025-01-16 09:35:00|7088.8|7082.8|7088.8|7082.8|7089.8|7083.8|7085.8|7079.8|37
1737020400000|2025-01-16 09:40:00|7087.8|7081.8|7088.8|7082.8|7088.8|7082.8|7084.8|7078.8|178
1737020700000|2025-01-16 09:45:00|7087.8|7081.8|7091.8|7085.8|7091.8|7085.8|7087.8|7081.8|50
1737021000000|2025-01-16 09:50:00|7089.8|7083.8|7092.8|7086.8|7093.8|7087.8|7089.8|7083.8|67
1737021300000|2025-01-16 09:55:00|7094.8|7088.8|7092.8|7086.8|7097.8|7091.8|7092.8|7086.8|164
1737021600000|2025-01-16 10:00:00|7093.3|7087.3|7088.8|7082.8|7093.3|7087.3|7085.3|7079.3|94
1737021900000|2025-01-16 10:05:00|7088.3|7082.3|7088.3|7082.3|7090.3|7084.3|7085.3|7079.3|73
1737022200000|2025-01-16 10:10:00|7088.8|7082.8|7095.3|7089.3|7095.8|7089.8|7088.8|7082.8|78
1737022500000|2025-01-16 10:15:00|7094.8|7088.8|7096.3|7090.3|7096.8|7090.8|7093.3|7087.3|77
1737022800000|2025-01-16 10:20:00|7095.8|7089.8|7092.8|7086.8|7096.8|7090.8|7092.3|7086.3|88
1737023100000|2025-01-16 10:25:00|7093.3|7087.3|7094.8|7088.8|7095.3|7089.3|7092.3|7086.3|78
1737023400000|2025-01-16 10:30:00|7094.3|7088.3|7093.3|7087.3|7096.3|7090.3|7092.3|7086.3|162
1737023700000|2025-01-16 10:35:00|7093.8|7087.8|7094.3|7088.3|7095.3|7089.3|7093.3|7087.3|71
1737024000000|2025-01-16 10:40:00|7093.3|7087.3|7092.8|7086.8|7094.3|7088.3|7091.3|7085.3|109
1737024300000|2025-01-16 10:45:00|7093.3|7087.3|7094.3|7088.3|7096.3|7090.3|7093.3|7087.3|150
1737024600000|2025-01-16 10:50:00|7093.8|7087.8|7093.3|7087.3|7094.3|7088.3|7092.3|7086.3|33
1737024900000|2025-01-16 10:55:00|7092.8|7086.8|7091.8|7085.8|7093.3|7087.3|7090.8|7084.8|42
1737025200000|2025-01-16 11:00:00|7091.3|7085.3|7093.3|7087.3|7094.3|7088.3|7089.3|7083.3|345
1737025500000|2025-01-16 11:05:00|7092.8|7086.8|7095.3|7089.3|7095.3|7089.3|7092.3|7086.3|90
1737025800000|2025-01-16 11:10:00|7094.8|7088.8|7095.3|7089.3|7095.3|7089.3|7092.3|7086.3|111
1737026100000|2025-01-16 11:15:00|7094.8|7088.8|7089.3|7083.3|7096.3|7090.3|7089.3|7083.3|200
1737026400000|2025-01-16 11:20:00|7089.8|7083.8|7089.3|7083.3|7091.3|7085.3|7088.8|7082.8|103
1737026700000|2025-01-16 11:25:00|7088.3|7082.3|7090.8|7084.8|7091.3|7085.3|7087.3|7081.3|62
1737027000000|2025-01-16 11:30:00|7091.3|7085.3|7090.3|7084.3|7092.8|7086.8|7089.3|7083.3|93
1737027300000|2025-01-16 11:35:00|7090.8|7084.8|7087.3|7081.3|7090.8|7084.8|7087.3|7081.3|39
1737027600000|2025-01-16 11:40:00|7087.8|7081.8|7087.8|7081.8|7088.3|7082.3|7086.3|7080.3|23
1737027900000|2025-01-16 11:45:00|7087.3|7081.3|7088.3|7082.3|7090.3|7084.3|7087.3|7081.3|21
1737028200000|2025-01-16 11:50:00|7087.3|7081.3|7090.3|7084.3|7090.3|7084.3|7086.3|7080.3|16
1737028500000|2025-01-16 11:55:00|7089.3|7083.3|7085.8|7079.8|7091.3|7085.3|7085.8|7079.8|48
1737028800000|2025-01-16 12:00:00|7085.3|7079.3|7078.3|7072.3|7085.3|7079.3|7076.8|7070.8|251
1737029100000|2025-01-16 12:05:00|7079.3|7073.3|7076.8|7070.8|7079.3|7073.3|7075.3|7069.3|19
1737029400000|2025-01-16 12:10:00|7077.3|7071.3|7078.3|7072.3|7079.3|7073.3|7076.3|7070.3|7
1737029700000|2025-01-16 12:15:00|7077.8|7071.8|7077.8|7071.8|7080.3|7074.3|7076.8|7070.8|17
1737030000000|2025-01-16 12:20:00|7078.3|7072.3|7073.3|7067.3|7078.3|7072.3|7073.3|7067.3|24
1737030300000|2025-01-16 12:25:00|7071.8|7065.8|7077.8|7071.8|7078.8|7072.8|7071.3|7065.3|38
1737030600000|2025-01-16 12:30:00|7078.3|7072.3|7074.8|7068.8|7079.3|7073.3|7072.8|7066.8|63
1737030900000|2025-01-16 12:35:00|7075.3|7069.3|7071.3|7065.3|7075.3|7069.3|7071.3|7065.3|103
1737031200000|2025-01-16 12:40:00|7069.8|7063.8|7070.8|7064.8|7074.3|7068.3|7069.3|7063.3|24
1737031500000|2025-01-16 12:45:00|7070.3|7064.3|7071.3|7065.3|7074.3|7068.3|7070.3|7064.3|20
1737031800000|2025-01-16 12:50:00|7071.8|7065.8|7072.3|7066.3|7073.3|7067.3|7071.3|7065.3|8
1737032100000|2025-01-16 12:55:00|7072.8|7066.8|7073.3|7067.3|7074.3|7068.3|7070.8|7064.8|53
1737032400000|2025-01-16 13:00:00|7072.8|7066.8|7070.3|7064.3|7073.3|7067.3|7069.3|7063.3|57
1737032700000|2025-01-16 13:05:00|7069.3|7063.3|7070.3|7064.3|7070.8|7064.8|7067.3|7061.3|38
1737033000000|2025-01-16 13:10:00|7070.8|7064.8|7073.3|7067.3|7074.3|7068.3|7070.8|7064.8|32
1737033300000|2025-01-16 13:15:00|7072.8|7066.8|7072.8|7066.8|7075.3|7069.3|7071.8|7065.8|119
1737033600000|2025-01-16 13:20:00|7072.3|7066.3|7079.8|7073.8|7081.3|7075.3|7072.3|7066.3|110
1737033900000|2025-01-16 13:25:00|7079.3|7073.3|7075.8|7069.8|7080.3|7074.3|7074.8|7068.8|50
1737034200000|2025-01-16 13:30:00|7076.8|7070.8|7079.3|7073.3|7083.8|7077.8|7074.3|7068.3|73
1737034500000|2025-01-16 13:35:00|7078.8|7072.8|7075.8|7069.8|7078.8|7072.8|7075.3|7069.3|9
1737034800000|2025-01-16 13:40:00|7075.3|7069.3|7076.3|7070.3|7078.3|7072.3|7074.3|7068.3|33
1737035100000|2025-01-16 13:45:00|7075.8|7069.8|7076.8|7070.8|7078.3|7072.3|7073.8|7067.8|7
1737035400000|2025-01-16 13:50:00|7077.3|7071.3|7078.3|7072.3|7078.3|7072.3|7075.3|7069.3|19
1737035700000|2025-01-16 13:55:00|7078.8|7072.8|7078.3|7072.3|7080.3|7074.3|7076.3|7070.3|79
1737036000000|2025-01-16 14:00:00|7077.3|7071.3|7076.8|7070.8|7079.3|7073.3|7076.3|7070.3|21
1737036300000|2025-01-16 14:05:00|7077.3|7071.3|7074.8|7068.8|7077.3|7071.3|7074.3|7068.3|7
1737036600000|2025-01-16 14:10:00|7075.3|7069.3|7076.3|7070.3|7076.3|7070.3|7074.3|7068.3|3
1737036900000|2025-01-16 14:15:00|7077.3|7071.3|7077.3|7071.3|7077.3|7071.3|7075.8|7069.8|14
1737037200000|2025-01-16 14:20:00|7077.8|7071.8|7078.3|7072.3|7079.3|7073.3|7076.3|7070.3|46
1737037500000|2025-01-16 14:25:00|7077.8|7071.8|7075.8|7069.8|7079.3|7073.3|7074.8|7068.8|60
1737037800000|2025-01-16 14:30:00|7073.3|7067.3|7071.8|7065.8|7076.8|7070.8|7066.8|7060.8|625
1737038100000|2025-01-16 14:35:00|7072.3|7066.3|7060.8|7054.8|7074.3|7068.3|7059.8|7053.8|346
1737038400000|2025-01-16 14:40:00|7061.3|7055.3|7068.3|7062.3|7070.3|7064.3|7058.3|7052.3|384
1737038700000|2025-01-16 14:45:00|7067.8|7061.8|7066.3|7060.3|7068.3|7062.3|7059.8|7053.8|261
1737039000000|2025-01-16 14:50:00|7066.8|7060.8|7068.3|7062.3|7073.3|7067.3|7066.3|7060.3|166
1737039300000|2025-01-16 14:55:00|7068.8|7062.8|7065.3|7059.3|7070.8|7064.8|7064.3|7058.3|97
1737039600000|2025-01-16 15:00:00|7064.8|7058.8|7070.8|7064.8|7071.3|7065.3|7060.3|7054.3|172
1737039900000|2025-01-16 15:05:00|7071.3|7065.3|7073.8|7067.8|7078.3|7072.3|7069.3|7063.3|208
1737040200000|2025-01-16 15:10:00|7073.3|7067.3|7069.8|7063.8|7075.3|7069.3|7065.8|7059.8|229
1737040500000|2025-01-16 15:15:00|7070.3|7064.3|7073.8|7067.8|7074.3|7068.3|7069.8|7063.8|229
1737040800000|2025-01-16 15:20:00|7074.3|7068.3|7074.3|7068.3|7074.8|7068.8|7070.3|7064.3|76
1737041100000|2025-01-16 15:25:00|7073.8|7067.8|7069.8|7063.8|7075.8|7069.8|7069.3|7063.3|133
1737041400000|2025-01-16 15:30:00|7070.3|7064.3|7070.3|7064.3|7073.3|7067.3|7066.3|7060.3|254
1737041700000|2025-01-16 15:35:00|7070.8|7064.8|7070.3|7064.3|7072.3|7066.3|7065.3|7059.3|222
1737042000000|2025-01-16 15:40:00|7069.8|7063.8|7070.3|7064.3|7073.3|7067.3|7068.8|7062.8|70
1737042300000|2025-01-16 15:45:00|7069.3|7063.3|7067.3|7061.3|7070.8|7064.8|7067.3|7061.3|105
1737042600000|2025-01-16 15:50:00|7067.8|7061.8|7066.3|7060.3|7068.8|7062.8|7064.8|7058.8|79
1737042900000|2025-01-16 15:55:00|7065.8|7059.8|7067.8|7061.8|7069.3|7063.3|7065.8|7059.8|30
1737043200000|2025-01-16 16:00:00|7068.8|7062.8|7074.8|7068.8|7074.8|7068.8|7067.8|7061.8|50
1737043500000|2025-01-16 16:05:00|7075.8|7069.8|7076.8|7070.8|7077.8|7071.8|7072.8|7066.8|141
1737043800000|2025-01-16 16:10:00|7075.8|7069.8|7066.8|7060.8|7075.8|7069.8|7063.8|7057.8|157
1737044100000|2025-01-16 16:15:00|7067.8|7061.8|7069.8|7063.8|7070.8|7064.8|7066.8|7060.8|167
1737044400000|2025-01-16 16:20:00|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|7064.8|7058.8|155
1737044700000|2025-01-16 16:25:00|7068.8|7062.8|7068.8|7062.8|7069.8|7063.8|7065.8|7059.8|101
1737045000000|2025-01-16 16:30:00|7067.8|7061.8|7072.8|7066.8|7073.8|7067.8|7066.8|7060.8|78
1737045300000|2025-01-16 16:35:00|7071.8|7065.8|7066.8|7060.8|7071.8|7065.8|7066.8|7060.8|30
1737045600000|2025-01-16 16:40:00|7067.8|7061.8|7068.8|7062.8|7068.8|7062.8|7065.8|7059.8|68
1737045900000|2025-01-16 16:45:00|7069.8|7063.8|7069.8|7063.8|7069.8|7063.8|7067.8|7061.8|60
1737046200000|2025-01-16 16:50:00|7070.8|7064.8|7071.8|7065.8|7071.8|7065.8|7067.8|7061.8|85
1737046500000|2025-01-16 16:55:00|7070.8|7064.8|7070.8|7064.8|7071.8|7065.8|7069.8|7063.8|91
1737046800000|2025-01-16 17:00:00|7069.8|7063.8|7069.8|7063.8|7070.8|7064.8|7068.8|7062.8|50
1737047100000|2025-01-16 17:05:00|7071.8|7065.8|7073.8|7067.8|7073.8|7067.8|7068.8|7062.8|111
1737047400000|2025-01-16 17:10:00|7074.8|7068.8|7077.8|7071.8|7077.8|7071.8|7074.8|7068.8|58
1737047700000|2025-01-16 17:15:00|7075.8|7069.8|7078.8|7072.8|7079.8|7073.8|7068.8|7062.8|324
1737048000000|2025-01-16 17:20:00|7079.8|7073.8|7086.8|7080.8|7086.8|7080.8|7079.8|7073.8|32
1737048300000|2025-01-16 17:25:00|7087.8|7081.8|7087.8|7081.8|7088.8|7082.8|7086.8|7080.8|34
1737048600000|2025-01-16 17:30:00|7086.8|7080.8|7086.8|7080.8|7088.8|7082.8|7086.8|7080.8|81
1737048900000|2025-01-16 17:35:00|7085.8|7079.8|7086.8|7080.8|7088.8|7082.8|7084.8|7078.8|53
1737049200000|2025-01-16 17:40:00|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7086.8|7080.8|35
1737049500000|2025-01-16 17:45:00|7085.8|7079.8|7083.8|7077.8|7085.8|7079.8|7083.8|7077.8|26
1737049800000|2025-01-16 17:50:00|7082.8|7076.8|7081.8|7075.8|7083.8|7077.8|7081.8|7075.8|23
1737050100000|2025-01-16 17:55:00|7080.8|7074.8|7078.8|7072.8|7080.8|7074.8|7077.8|7071.8|52
1737050400000|2025-01-16 18:00:00|7077.8|7071.8|7077.8|7071.8|7078.8|7072.8|7076.8|7070.8|43
1737050700000|2025-01-16 18:05:00|7078.8|7072.8|7078.8|7072.8|7080.8|7074.8|7078.8|7072.8|53
1737051000000|2025-01-16 18:10:00|7077.8|7071.8|7079.8|7073.8|7079.8|7073.8|7077.8|7071.8|56
1737051300000|2025-01-16 18:15:00|7080.8|7074.8|7078.8|7072.8|7080.8|7074.8|7078.8|7072.8|16
1737051600000|2025-01-16 18:20:00|7079.8|7073.8|7078.8|7072.8|7080.8|7074.8|7077.8|7071.8|48
1737051900000|2025-01-16 18:25:00|7077.8|7071.8|7075.8|7069.8|7078.8|7072.8|7075.8|7069.8|96
1737052200000|2025-01-16 18:30:00|7074.8|7068.8|7074.8|7068.8|7076.8|7070.8|7073.8|7067.8|78
1737052500000|2025-01-16 18:35:00|7072.8|7066.8|7073.8|7067.8|7073.8|7067.8|7072.8|7066.8|7
1737052800000|2025-01-16 18:40:00|7074.8|7068.8|7072.8|7066.8|7074.8|7068.8|7072.8|7066.8|24
1737053100000|2025-01-16 18:45:00|7071.8|7065.8|7072.8|7066.8|7072.8|7066.8|7071.8|7065.8|34
1737053400000|2025-01-16 18:50:00|7073.8|7067.8|7072.8|7066.8|7073.8|7067.8|7070.8|7064.8|138
1737053700000|2025-01-16 18:55:00|7071.8|7065.8|7075.1|7057.1|7075.1|7067.8|7068.8|7057.1|85
1737054000000|2025-01-16 19:00:00|7075|7057|7075.7|7057.7|7075.8|7057.8|7073.9|7055.9|0
1737054300000|2025-01-16 19:05:00|7075.8|7057.8|7078.1|7060.1|7078.5|7060.5|7075.7|7057.7|0
1737054600000|2025-01-16 19:10:00|7077.9|7059.9|7080.1|7062.1|7080.6|7062.6|7077.1|7059.1|0
1737054900000|2025-01-16 19:15:00|7080|7062|7079.4|7061.4|7081.3|7063.3|7079.4|7061.4|0
1737055200000|2025-01-16 19:20:00|7079.5|7061.5|7076.6|7058.6|7079.8|7061.8|7076.3|7058.3|0
1737055500000|2025-01-16 19:25:00|7076.7|7058.7|7079.9|7061.9|7080.2|7062.2|7076.5|7058.5|0
1737055800000|2025-01-16 19:30:00|7079.8|7061.8|7076.1|7058.1|7079.9|7061.9|7075.6|7057.6|0
1737056100000|2025-01-16 19:35:00|7076|7058|7077.7|7059.7|7077.8|7059.8|7075.9|7057.9|0
1737056400000|2025-01-16 19:40:00|7077.6|7059.6|7077.2|7059.2|7077.7|7059.7|7077.1|7059.1|0
1737056700000|2025-01-16 19:45:00|7077.3|7059.3|7079.1|7061.1|7079.4|7061.4|7077.1|7059.1|0
1737057000000|2025-01-16 19:50:00|7078.9|7060.9|7081|7063|7081.2|7063.2|7077.4|7059.4|0
1737057300000|2025-01-16 19:55:00|7081.1|7063.1|7083.3|7065.3|7083.6|7065.6|7081|7063|0
1737057600000|2025-01-16 20:00:00|7083.2|7065.2|7083.5|7065.5|7083.7|7065.7|7083.1|7065.1|0
1737057900000|2025-01-16 20:05:00|7083.6|7065.6|7084|7066|7084.2|7066.2|7083.5|7065.5|0
1737058200000|2025-01-16 20:10:00|7084.1|7066.1|7082.9|7064.9|7084.2|7066.2|7082.9|7064.9|0
1737058500000|2025-01-16 20:15:00|7083|7065|7080.3|7062.3|7083.4|7065.4|7080.3|7062.3|0
1737058800000|2025-01-16 20:20:00|7080.2|7062.2|7079|7061|7080.6|7062.6|7078.7|7060.7|0
1737059100000|2025-01-16 20:25:00|7079.1|7061.1|7080.2|7062.2|7080.8|7062.8|7078.9|7060.9|0
1737059400000|2025-01-16 20:30:00|7080.1|7062.1|7080.8|7062.8|7082.1|7064.1|7080.1|7062.1|0
1737059700000|2025-01-16 20:35:00|7080.7|7062.7|7082.5|7064.5|7082.8|7064.8|7080.4|7062.4|0
1737060000000|2025-01-16 20:40:00|7082.4|7064.4|7083.4|7065.4|7085.3|7067.3|7082.4|7064.4|0
1737060300000|2025-01-16 20:45:00|7083.5|7065.5|7081.2|7063.2|7083.5|7065.5|7080|7062|0
1737060600000|2025-01-16 20:50:00|7081.1|7063.1|7079.6|7061.6|7083|7065|7079.4|7061.4|0
1737060900000|2025-01-16 20:55:00|7079.3|7061.3|7075.1|7057.1|7080.1|7062.1|7073.9|7055.9|0
1737061200000|2025-01-16 21:00:00|7075.2|7057.2|7072.9|7054.9|7075.2|7057.2|7071.7|7053.7|0
1737061500000|2025-01-16 21:05:00|7072.8|7054.8|7072.1|7054.1|7073.4|7055.4|7071.9|7053.9|0
1737061800000|2025-01-16 21:10:00|7071.9|7053.9|7064.8|7046.8|7071.9|7053.9|7064.5|7046.5|0
1737062100000|2025-01-16 21:15:00|7065.1|7047.1|7067.4|7049.4|7068.4|7050.4|7065.1|7047.1|0
1737062400000|2025-01-16 21:20:00|7067.5|7049.5|7065.1|7047.1|7067.6|7049.6|7063.9|7045.9|0
1737062700000|2025-01-16 21:25:00|7065.3|7047.3|7066.9|7048.9|7067.2|7049.2|7064.5|7046.5|0
1737063000000|2025-01-16 21:30:00|7067.1|7049.1|7069|7051|7069.8|7051.8|7066.9|7048.9|0
1737063300000|2025-01-16 21:35:00|7069.1|7051.1|7069.4|7051.4|7069.6|7051.6|7068.4|7050.4|0
1737063600000|2025-01-16 21:40:00|7069.5|7051.5|7068.6|7050.6|7069.8|7051.8|7067.9|7049.9|0
1737063900000|2025-01-16 21:45:00|7069.5|7051.5|7069.4|7051.4|7070.2|7052.2|7068.8|7050.8|0
1737064200000|2025-01-16 21:50:00|7069.6|7051.6|7069|7051|7070|7052|7068.2|7050.2|0
1737064500000|2025-01-16 21:55:00|7069.2|7051.2|7069.8|7051.8|7070.2|7052.2|7069.2|7051.2|0
1737064800000|2025-01-16 22:00:00|7069.7|7051.7|7069.7|7051.7|7069.7|7051.7|7069.7|7051.7|0
1737065100000|2025-01-16 22:05:00|7069.9|7051.9|7069.8|7051.8|7070|7052|7069.7|7051.7|0
1737065400000|2025-01-16 22:10:00|7069.9|7051.9|7069.6|7051.6|7069.9|7051.9|7069.6|7051.6|0
1737065700000|2025-01-16 22:15:00|7069.7|7051.7|7069.6|7051.6|7069.7|7051.7|7069.6|7051.6|0
1737066300000|2025-01-16 22:25:00|7069.7|7051.7|7069.5|7051.5|7069.7|7051.7|7069.5|7051.5|0
1737066600000|2025-01-16 22:30:00|7069.6|7051.6|7069.6|7051.6|7069.6|7051.6|7069.5|7051.5|0
1737066900000|2025-01-16 22:35:00|7069.5|7051.5|7069.6|7051.6|7069.6|7051.6|7069.5|7051.5|0
1737067200000|2025-01-16 22:40:00|7069.5|7051.5|7069.6|7051.6|7069.7|7051.7|7069.5|7051.5|0
1737067500000|2025-01-16 22:45:00|7069.7|7051.7|7069.6|7051.6|7069.7|7051.7|7069.6|7051.6|0
1737067800000|2025-01-16 22:50:00|7069.7|7051.7|7069.7|7051.7|7069.8|7051.8|7069.7|7051.7|0
1737068100000|2025-01-16 22:55:00|7069.8|7051.8|7069|7051|7069.8|7051.8|7069|7051|0
1737068400000|2025-01-16 23:00:00|7070.6|7052.6|7071.5|7053.5|7072.5|7054.5|7069.5|7051.5|0
1737068700000|2025-01-16 23:05:00|7071.4|7053.4|7069.2|7051.2|7071.7|7053.7|7068.8|7050.8|0
1737069000000|2025-01-16 23:10:00|7069.4|7051.4|7071.5|7053.5|7071.7|7053.7|7069.2|7051.2|0
1737069300000|2025-01-16 23:15:00|7071.6|7053.6|7072.9|7054.9|7073.3|7055.3|7071.5|7053.5|0
1737069600000|2025-01-16 23:20:00|7072.8|7054.8|7072.5|7054.5|7073.7|7055.7|7071.9|7053.9|0
1737069900000|2025-01-16 23:25:00|7072.3|7054.3|7072.5|7054.5|7072.7|7054.7|7071.5|7053.5|0
1737070200000|2025-01-16 23:30:00|7072.7|7054.7|7073.3|7055.3|7073.5|7055.5|7072.1|7054.1|0
1737070500000|2025-01-16 23:35:00|7073.2|7055.2|7072.7|7054.7|7073.5|7055.5|7072.7|7054.7|0
1737070800000|2025-01-16 23:40:00|7072.6|7054.6|7073.1|7055.1|7073.5|7055.5|7072.5|7054.5|0
1737071100000|2025-01-16 23:45:00|7073.3|7055.3|7073.3|7055.3|7073.7|7055.7|7072.1|7054.1|0
1737071400000|2025-01-16 23:50:00|7073.4|7055.4|7072.5|7054.5|7073.5|7055.5|7072.3|7054.3|0
1737071700000|2025-01-16 23:55:00|7072.6|7054.6|7074.2|7056.2|7074.2|7056.2|7072.6|7054.6|0
1737072000000|2025-01-17 00:00:00|7074.1|7056.1|7073.9|7055.9|7075|7057|7073.5|7055.5|0
1737072300000|2025-01-17 00:05:00|7073.8|7055.8|7075|7057|7075|7057|7073.5|7055.5|0
1737072600000|2025-01-17 00:10:00|7074.9|7056.9|7073.7|7055.7|7075|7057|7073.1|7055.1|0
1737072900000|2025-01-17 00:15:00|7073.6|7055.6|7073|7055|7073.7|7055.7|7072.5|7054.5|0
1737073200000|2025-01-17 00:20:00|7073.1|7055.1|7073.6|7055.6|7074|7056|7073|7055|0
1737073500000|2025-01-17 00:25:00|7073.5|7055.5|7073.9|7055.9|7074|7056|7073.1|7055.1|0
1737073800000|2025-01-17 00:30:00|7074|7056|7075.1|7057.1|7075.1|7057.1|7073.8|7055.8|0
1737074100000|2025-01-17 00:35:00|7075.2|7057.2|7074.5|7056.5|7075.2|7057.2|7074.3|7056.3|0
1737074400000|2025-01-17 00:40:00|7074.6|7056.6|7074.9|7056.9|7075.1|7057.1|7074.6|7056.6|0
1737074700000|2025-01-17 00:45:00|7075.1|7057.1|7073.4|7055.4|7075.1|7057.1|7073.4|7055.4|0
1737075000000|2025-01-17 00:50:00|7073.5|7055.5|7074.3|7056.3|7074.5|7056.5|7073.3|7055.3|0
1737075300000|2025-01-17 00:55:00|7074.1|7056.1|7074.8|7056.8|7074.9|7056.9|7074|7056|0
1737075600000|2025-01-17 01:00:00|7074.9|7056.9|7077.1|7059.1|7077.4|7059.4|7074.6|7056.6|0
1737075900000|2025-01-17 01:05:00|7077.2|7059.2|7077.5|7059.5|7077.5|7059.5|7076.5|7058.5|0
1737076200000|2025-01-17 01:10:00|7077.4|7059.4|7077.8|7059.8|7078.3|7060.3|7077.3|7059.3|0
1737076500000|2025-01-17 01:15:00|7077.9|7059.9|7089.8|7083.8|7096.8|7090.8|7072.8|7059.7|1312
1737076800000|2025-01-17 01:20:00|7090.8|7084.8|7082.8|7076.8|7091.8|7085.8|7080.8|7074.8|470
1737077100000|2025-01-17 01:25:00|7081.8|7075.8|7086.8|7080.8|7088.8|7082.8|7081.8|7075.8|320
1737077400000|2025-01-17 01:30:00|7089.8|7083.8|7069.8|7063.8|7090.8|7084.8|7064.8|7058.8|2440
1737077700000|2025-01-17 01:35:00|7070.8|7064.8|7063.8|7057.8|7080.8|7074.8|7062.8|7056.8|1398
1737078000000|2025-01-17 01:40:00|7064.8|7058.8|7066.8|7060.8|7071.8|7065.8|7048.8|7042.8|1731
1737078300000|2025-01-17 01:45:00|7065.8|7059.8|7077.8|7071.8|7079.8|7073.8|7063.8|7057.8|1134
1737078600000|2025-01-17 01:50:00|7076.8|7070.8|7080.8|7074.8|7091.8|7085.8|7076.8|7070.8|1021
1737078900000|2025-01-17 01:55:00|7079.8|7073.8|7072.8|7066.8|7083.8|7077.8|7070.8|7064.8|1222
1737079200000|2025-01-17 02:00:00|7076.8|7070.8|7111.8|7105.8|7112.8|7106.8|7076.8|7070.8|2528
1737079500000|2025-01-17 02:05:00|7114.8|7108.8|7102.8|7096.8|7118.8|7112.8|7095.8|7089.8|2069
1737079800000|2025-01-17 02:10:00|7101.8|7095.8|7105.8|7099.8|7106.8|7100.8|7092.8|7086.8|1418
1737080100000|2025-01-17 02:15:00|7106.8|7100.8|7101.8|7095.8|7106.8|7100.8|7095.8|7089.8|882
1737080400000|2025-01-17 02:20:00|7100.8|7094.8|7107.8|7101.8|7107.8|7101.8|7099.8|7093.8|893
1737080700000|2025-01-17 02:25:00|7106.8|7100.8|7076.8|7070.8|7108.8|7102.8|7075.8|7069.8|1631
1737081000000|2025-01-17 02:30:00|7075.8|7069.8|7081.8|7075.8|7083.8|7077.8|7075.8|7069.8|894
1737081300000|2025-01-17 02:35:00|7080.8|7074.8|7078.8|7072.8|7083.8|7077.8|7068.8|7062.8|972
1737081600000|2025-01-17 02:40:00|7077.8|7071.8|7070.8|7064.8|7077.8|7071.8|7069.8|7063.8|906
1737081900000|2025-01-17 02:45:00|7069.8|7063.8|7071.8|7065.8|7079.8|7073.8|7068.8|7062.8|640
1737082200000|2025-01-17 02:50:00|7070.8|7064.8|7074.8|7068.8|7080.8|7074.8|7069.8|7063.8|673
1737082500000|2025-01-17 02:55:00|7075.8|7069.8|7063.8|7057.8|7075.8|7069.8|7060.8|7054.8|835
1737082800000|2025-01-17 03:00:00|7062.8|7056.8|7067.8|7061.8|7077.8|7071.8|7062.8|7056.8|618
1737083100000|2025-01-17 03:05:00|7068.8|7062.8|7078.8|7072.8|7079.8|7073.8|7066.8|7060.8|688
1737083400000|2025-01-17 03:10:00|7079.8|7073.8|7075.8|7069.8|7081.8|7075.8|7072.8|7066.8|678
1737083700000|2025-01-17 03:15:00|7076.8|7070.8|7078.8|7072.8|7078.8|7072.8|7069.8|7063.8|736
1737084000000|2025-01-17 03:20:00|7077.8|7071.8|7082.8|7076.8|7085.8|7079.8|7076.8|7070.8|520
1737084300000|2025-01-17 03:25:00|7083.8|7077.8|7096.8|7090.8|7097.8|7091.8|7082.8|7076.8|966
1737084600000|2025-01-17 03:30:00|7097.8|7091.8|7113.8|7107.8|7132.8|7126.8|7093.8|7087.8|3764
1737084900000|2025-01-17 03:35:00|7112.8|7106.8|7109.8|7103.8|7116.8|7110.8|7108.8|7102.8|572
1737085200000|2025-01-17 03:40:00|7108.8|7102.8|7095.8|7089.8|7109.8|7103.8|7091.8|7085.8|996
1737085500000|2025-01-17 03:45:00|7096.8|7090.8|7098.8|7092.8|7099.8|7093.8|7091.8|7085.8|485
1737085800000|2025-01-17 03:50:00|7097.8|7091.8|7095.8|7089.8|7101.8|7095.8|7095.8|7089.8|330
1737086100000|2025-01-17 03:55:00|7094.8|7088.8|7099.8|7093.8|7101.8|7095.8|7092.8|7086.8|956
1737086400000|2025-01-17 04:00:00|7102.8|7084.8|7103.7|7085.7|7104.4|7086.4|7102.7|7084.7|3
1737086700000|2025-01-17 04:05:00|7103.8|7085.8|7103.6|7085.6|7103.9|7085.9|7103.2|7085.2|0
1737087000000|2025-01-17 04:10:00|7103.7|7085.7|7104|7086|7104|7086|7103.3|7085.3|0
1737087300000|2025-01-17 04:15:00|7104.1|7086.1|7105.6|7087.6|7106|7088|7104.1|7086.1|0
1737087600000|2025-01-17 04:20:00|7105.7|7087.7|7107|7089|7107.2|7089.2|7105.4|7087.4|0
1737087900000|2025-01-17 04:25:00|7106.9|7088.9|7107.4|7089.4|7107.4|7089.4|7105.9|7087.9|0
1737088200000|2025-01-17 04:30:00|7107.6|7089.6|7105.7|7087.7|7107.6|7089.6|7105.3|7087.3|0
1737088500000|2025-01-17 04:35:00|7105.6|7087.6|7105.7|7087.7|7105.9|7087.9|7105.3|7087.3|0
1737088800000|2025-01-17 04:40:00|7105.5|7087.5|7105|7087|7105.7|7087.7|7104.9|7086.9|0
1737089100000|2025-01-17 04:45:00|7104.9|7086.9|7104.5|7086.5|7105.3|7087.3|7104.3|7086.3|0
1737089400000|2025-01-17 04:50:00|7104.6|7086.6|7105.1|7087.1|7105.3|7087.3|7104.6|7086.6|0
1737089700000|2025-01-17 04:55:00|7105|7087|7104.5|7086.5|7105|7087|7103.8|7085.8|13
1737090000000|2025-01-17 05:00:00|7097.4|7091.4|7091.4|7085.4|7111.4|7105.4|7085.4|7079.4|1429
1737090300000|2025-01-17 05:05:00|7092.4|7086.4|7091.4|7085.4|7106.4|7100.4|7090.4|7084.4|560
1737090600000|2025-01-17 05:10:00|7092.4|7086.4|7097.4|7091.4|7105.4|7099.4|7090.4|7084.4|395
1737090900000|2025-01-17 05:15:00|7098.4|7092.4|7110.4|7104.4|7112.4|7106.4|7097.4|7091.4|623
1737091200000|2025-01-17 05:20:00|7111.4|7105.4|7108.4|7102.4|7113.4|7107.4|7101.4|7095.4|900
1737091500000|2025-01-17 05:25:00|7109.4|7103.4|7104.4|7098.4|7113.4|7107.4|7101.4|7095.4|934
1737091800000|2025-01-17 05:30:00|7103.4|7097.4|7115.4|7109.4|7118.4|7112.4|7103.4|7097.4|626
1737092100000|2025-01-17 05:35:00|7114.4|7108.4|7107.4|7101.4|7116.4|7110.4|7106.4|7100.4|583
1737092400000|2025-01-17 05:40:00|7106.4|7100.4|7095.4|7089.4|7107.4|7101.4|7090.4|7084.4|806
1737092700000|2025-01-17 05:45:00|7094.4|7088.4|7098.4|7092.4|7102.4|7096.4|7093.4|7087.4|1773
1737093000000|2025-01-17 05:50:00|7099.4|7093.4|7106.4|7100.4|7109.4|7103.4|7099.4|7093.4|344
1737093300000|2025-01-17 05:55:00|7105.4|7099.4|7111.4|7105.4|7112.4|7106.4|7104.4|7098.4|792
1737093600000|2025-01-17 06:00:00|7110.4|7104.4|7117.4|7111.4|7117.4|7111.4|7106.4|7100.4|657
1737093900000|2025-01-17 06:05:00|7118.4|7112.4|7118.4|7112.4|7123.4|7117.4|7116.4|7110.4|543
1737094200000|2025-01-17 06:10:00|7117.4|7111.4|7117.4|7111.4|7122.4|7116.4|7116.4|7110.4|312
1737094500000|2025-01-17 06:15:00|7116.4|7110.4|7112.4|7106.4|7118.4|7112.4|7111.4|7105.4|422
1737094800000|2025-01-17 06:20:00|7113.4|7107.4|7113.4|7107.4|7115.4|7109.4|7108.4|7102.4|436
1737095100000|2025-01-17 06:25:00|7112.4|7106.4|7110.4|7104.4|7112.4|7106.4|7107.4|7101.4|2308
1737095400000|2025-01-17 06:30:00|7111.4|7105.4|7109.4|7103.4|7112.4|7106.4|7107.4|7101.4|331
1737095700000|2025-01-17 06:35:00|7110.4|7104.4|7112.4|7106.4|7114.4|7108.4|7103.4|7097.4|444
1737096000000|2025-01-17 06:40:00|7111.4|7105.4|7108.4|7102.4|7113.4|7107.4|7108.4|7102.4|527
1737096300000|2025-01-17 06:45:00|7107.4|7101.4|7110.4|7104.4|7111.4|7105.4|7105.4|7099.4|309
1737096600000|2025-01-17 06:50:00|7109.4|7103.4|7109.4|7103.4|7111.4|7105.4|7106.4|7100.4|313
1737096900000|2025-01-17 06:55:00|7108.4|7102.4|7110.4|7104.4|7111.4|7105.4|7107.4|7101.4|456
1737097200000|2025-01-17 07:00:00|7109.4|7103.4|7107.4|7101.4|7111.4|7105.4|7103.4|7097.4|1211
1737097500000|2025-01-17 07:05:00|7106.4|7100.4|7109.4|7103.4|7109.4|7103.4|7105.4|7099.4|504
1737097800000|2025-01-17 07:10:00|7108.4|7102.4|7115.4|7109.4|7116.4|7110.4|7107.4|7101.4|472
1737098100000|2025-01-17 07:15:00|7114.4|7108.4|7114.4|7108.4|7115.4|7109.4|7111.4|7105.4|471
1737098400000|2025-01-17 07:20:00|7115.4|7109.4|7115.4|7109.4|7119.4|7113.4|7114.4|7108.4|606
1737098700000|2025-01-17 07:25:00|7114.4|7108.4|7114.4|7108.4|7115.4|7109.4|7111.4|7105.4|510
1737099000000|2025-01-17 07:30:00|7113.4|7107.4|7112.4|7106.4|7115.4|7109.4|7110.4|7104.4|534
1737099300000|2025-01-17 07:35:00|7111.4|7105.4|7110.4|7104.4|7111.4|7105.4|7106.4|7100.4|363
1737099600000|2025-01-17 07:40:00|7109.4|7103.4|7109.4|7103.4|7112.4|7106.4|7109.4|7103.4|460
1737099900000|2025-01-17 07:45:00|7108.4|7102.4|7109.4|7103.4|7111.4|7105.4|7107.4|7101.4|558
1737100200000|2025-01-17 07:50:00|7108.4|7102.4|7109.4|7103.4|7110.4|7104.4|7104.4|7098.4|1177
1737100500000|2025-01-17 07:55:00|7108.4|7102.4|7114.4|7108.4|7115.4|7109.4|7108.4|7102.4|1613
1737100800000|2025-01-17 08:00:00|7113.4|7107.4|7115.4|7109.4|7117.4|7111.4|7111.4|7105.4|1303
1737101100000|2025-01-17 08:05:00|7114.4|7108.4|7113.4|7107.4|7117.4|7111.4|7110.4|7104.4|2394
1737101400000|2025-01-17 08:10:00|7114.4|7108.4|7113.4|7107.4|7115.4|7109.4|7110.4|7104.4|870
1737101700000|2025-01-17 08:15:00|7112.4|7106.4|7115.4|7109.4|7115.4|7109.4|7111.4|7105.4|285
1737102000000|2025-01-17 08:20:00|7114.4|7108.4|7111.4|7105.4|7114.4|7108.4|7109.4|7103.4|388
1737102300000|2025-01-17 08:25:00|7110.4|7104.4|7111.4|7105.4|7115.4|7109.4|7108.4|7102.4|806
1737102600000|2025-01-17 08:30:00|7116.1|7098.1|7118|7100|7118.1|7100.1|7115.9|7097.9|14
1737102900000|2025-01-17 08:35:00|7117.9|7099.9|7118.1|7100.1|7118.4|7100.4|7116.5|7098.5|0
1737103200000|2025-01-17 08:40:00|7118|7100|7117.8|7099.8|7118.9|7100.9|7117.4|7099.4|0
1737103500000|2025-01-17 08:45:00|7117.6|7099.6|7117.3|7099.3|7118.5|7100.5|7116.9|7098.9|0
1737103800000|2025-01-17 08:50:00|7117.5|7099.5|7119.9|7101.9|7119.9|7101.9|7117.2|7099.2|0
1737104100000|2025-01-17 08:55:00|7119.8|7101.8|7120.8|7102.8|7121.7|7103.7|7119.3|7101.3|0
1737104400000|2025-01-17 09:00:00|7120.6|7102.6|7123.3|7105.3|7123.4|7105.4|7120|7102|0
1737104700000|2025-01-17 09:05:00|7123.2|7105.2|7123.6|7105.6|7124.8|7106.8|7122.5|7104.5|0
1737105000000|2025-01-17 09:10:00|7123.4|7105.4|7125.3|7107.3|7125.9|7107.9|7123.2|7105.2|0
1737105300000|2025-01-17 09:15:00|7114.4|7108.4|7114.4|7108.4|7123.4|7117.4|7107.4|7101.4|326
1737105600000|2025-01-17 09:20:00|7113.4|7107.4|7113.4|7107.4|7116.4|7110.4|7112.4|7106.4|64
1737105900000|2025-01-17 09:25:00|7112.4|7106.4|7116.4|7110.4|7116.4|7110.4|7112.4|7106.4|77
1737106200000|2025-01-17 09:30:00|7115.4|7109.4|7116.4|7110.4|7118.4|7112.4|7115.4|7109.4|71
1737106500000|2025-01-17 09:35:00|7117.4|7111.4|7113.4|7107.4|7117.4|7111.4|7113.4|7107.4|151
1737106800000|2025-01-17 09:40:00|7114.4|7108.4|7111.4|7105.4|7115.4|7109.4|7111.4|7105.4|139
1737107100000|2025-01-17 09:45:00|7112.4|7106.4|7111.4|7105.4|7113.4|7107.4|7110.4|7104.4|89
1737107400000|2025-01-17 09:50:00|7110.4|7104.4|7103.4|7097.4|7110.4|7104.4|7097.4|7091.4|300
1737107700000|2025-01-17 09:55:00|7104.4|7098.4|7101.4|7095.4|7104.4|7098.4|7100.4|7094.4|42
1737108000000|2025-01-17 10:00:00|7100.9|7094.9|7100.4|7094.4|7101.9|7095.9|7097.9|7091.9|65
1737108300000|2025-01-17 10:05:00|7099.9|7093.9|7103.9|7097.9|7103.9|7097.9|7099.9|7093.9|69
1737108600000|2025-01-17 10:10:00|7103.4|7097.4|7103.9|7097.9|7104.4|7098.4|7101.9|7095.9|75
1737108900000|2025-01-17 10:15:00|7102.9|7096.9|7102.4|7096.4|7103.4|7097.4|7101.4|7095.4|4
1737109200000|2025-01-17 10:20:00|7102.9|7096.9|7103.4|7097.4|7103.9|7097.9|7099.4|7093.4|72
1737109500000|2025-01-17 10:25:00|7103.9|7097.9|7107.4|7101.4|7108.4|7102.4|7103.4|7097.4|33
1737109800000|2025-01-17 10:30:00|7107.9|7101.9|7104.4|7098.4|7108.4|7102.4|7102.9|7096.9|82
1737110100000|2025-01-17 10:35:00|7103.9|7097.9|7101.4|7095.4|7104.9|7098.9|7100.4|7094.4|33
1737110400000|2025-01-17 10:40:00|7101.9|7095.9|7104.4|7098.4|7104.9|7098.9|7100.9|7094.9|99
1737110700000|2025-01-17 10:45:00|7104.9|7098.9|7108.4|7102.4|7108.4|7102.4|7104.9|7098.9|88
1737111000000|2025-01-17 10:50:00|7107.9|7101.9|7102.4|7096.4|7107.9|7101.9|7101.4|7095.4|90
1737111300000|2025-01-17 10:55:00|7102.9|7096.9|7102.4|7096.4|7103.4|7097.4|7101.4|7095.4|8
1737111600000|2025-01-17 11:00:00|7102.9|7096.9|7103.9|7097.9|7105.9|7099.9|7102.9|7096.9|88
1737111900000|2025-01-17 11:05:00|7104.4|7098.4|7105.9|7099.9|7106.4|7100.4|7103.4|7097.4|44
1737112200000|2025-01-17 11:10:00|7107.4|7101.4|7111.9|7105.9|7111.9|7105.9|7106.9|7100.9|79
1737112500000|2025-01-17 11:15:00|7111.4|7105.4|7113.4|7107.4|7114.4|7108.4|7110.9|7104.9|49
1737112800000|2025-01-17 11:20:00|7112.9|7106.9|7108.4|7102.4|7112.9|7106.9|7107.9|7101.9|13
1737113100000|2025-01-17 11:25:00|7108.9|7102.9|7103.9|7097.9|7109.4|7103.4|7103.4|7097.4|123
1737113400000|2025-01-17 11:30:00|7103.4|7097.4|7103.9|7097.9|7107.4|7101.4|7102.9|7096.9|146
1737113700000|2025-01-17 11:35:00|7104.4|7098.4|7103.4|7097.4|7104.4|7098.4|7102.9|7096.9|25
1737114000000|2025-01-17 11:40:00|7102.9|7096.9|7102.9|7096.9|7104.4|7098.4|7102.9|7096.9|3
1737114300000|2025-01-17 11:45:00|7102.4|7096.4|7101.9|7095.9|7102.9|7096.9|7101.9|7095.9|11
1737114600000|2025-01-17 11:50:00|7100.9|7094.9|7098.9|7092.9|7101.4|7095.4|7097.9|7091.9|16
1737114900000|2025-01-17 11:55:00|7099.4|7093.4|7099.9|7093.9|7099.9|7093.9|7097.9|7091.9|5
1737115200000|2025-01-17 12:00:00|7098.9|7092.9|7099.4|7093.4|7100.9|7094.9|7097.9|7091.9|20
1737115500000|2025-01-17 12:05:00|7098.9|7092.9|7099.9|7093.9|7101.9|7095.9|7098.9|7092.9|6
1737115800000|2025-01-17 12:10:00|7100.4|7094.4|7095.4|7089.4|7100.9|7094.9|7094.9|7088.9|51
1737116100000|2025-01-17 12:15:00|7094.9|7088.9|7093.9|7087.9|7095.4|7089.4|7093.4|7087.4|23
1737116400000|2025-01-17 12:20:00|7093.4|7087.4|7095.9|7089.9|7096.9|7090.9|7091.9|7085.9|60
1737116700000|2025-01-17 12:25:00|7096.4|7090.4|7093.4|7087.4|7097.9|7091.9|7093.4|7087.4|30
1737117000000|2025-01-17 12:30:00|7092.9|7086.9|7088.9|7082.9|7094.9|7088.9|7088.4|7082.4|63
1737117300000|2025-01-17 12:35:00|7088.4|7082.4|7088.4|7082.4|7090.9|7084.9|7087.9|7081.9|43
1737117600000|2025-01-17 12:40:00|7087.9|7081.9|7088.4|7082.4|7090.9|7084.9|7086.4|7080.4|59
1737117900000|2025-01-17 12:45:00|7087.9|7081.9|7091.4|7085.4|7091.4|7085.4|7087.9|7081.9|18
1737118200000|2025-01-17 12:50:00|7091.9|7085.9|7091.9|7085.9|7094.4|7088.4|7091.4|7085.4|21
1737118500000|2025-01-17 12:55:00|7091.4|7085.4|7092.9|7086.9|7092.9|7086.9|7090.9|7084.9|10
1737118800000|2025-01-17 13:00:00|7092.4|7086.4|7090.4|7084.4|7093.9|7087.9|7090.4|7084.4|33
1737119100000|2025-01-17 13:05:00|7089.9|7083.9|7089.9|7083.9|7090.9|7084.9|7086.4|7080.4|69
1737119400000|2025-01-17 13:10:00|7090.4|7084.4|7090.4|7084.4|7092.4|7086.4|7087.4|7081.4|44
1737119700000|2025-01-17 13:15:00|7089.9|7083.9|7083.4|7077.4|7089.9|7083.9|7081.9|7075.9|78
1737120000000|2025-01-17 13:20:00|7082.9|7076.9|7085.9|7079.9|7086.9|7080.9|7082.9|7076.9|69
1737120300000|2025-01-17 13:25:00|7085.4|7079.4|7085.9|7079.9|7087.9|7081.9|7083.4|7077.4|65
1737120600000|2025-01-17 13:30:00|7086.4|7080.4|7120.9|7114.9|7120.9|7114.9|7085.4|7079.4|1026
1737120900000|2025-01-17 13:35:00|7120.4|7114.4|7122.4|7116.4|7126.9|7120.9|7104.4|7098.4|476
1737121200000|2025-01-17 13:40:00|7121.9|7115.9|7112.4|7106.4|7122.9|7116.9|7109.9|7103.9|225
1737121500000|2025-01-17 13:45:00|7111.9|7105.9|7108.4|7102.4|7114.9|7108.9|7107.9|7101.9|133
1737121800000|2025-01-17 13:50:00|7107.9|7101.9|7110.4|7104.4|7116.9|7110.9|7104.4|7098.4|422
1737122100000|2025-01-17 13:55:00|7110.9|7104.9|7109.4|7103.4|7112.9|7106.9|7107.9|7101.9|61
1737122400000|2025-01-17 14:00:00|7108.9|7102.9|7106.4|7100.4|7109.4|7103.4|7102.4|7096.4|68
1737122700000|2025-01-17 14:05:00|7105.9|7099.9|7101.4|7095.4|7105.9|7099.9|7095.4|7089.4|98
1737123000000|2025-01-17 14:10:00|7102.4|7096.4|7101.4|7095.4|7104.9|7098.9|7098.4|7092.4|102
1737123300000|2025-01-17 14:15:00|7100.9|7094.9|7092.9|7086.9|7101.9|7095.9|7091.9|7085.9|108
1737123600000|2025-01-17 14:20:00|7092.4|7086.4|7092.9|7086.9|7095.9|7089.9|7091.4|7085.4|97
1737123900000|2025-01-17 14:25:00|7093.4|7087.4|7126.9|7120.9|7154.9|7148.9|7088.4|7082.4|2114
1737124200000|2025-01-17 14:30:00|7125.4|7119.4|7145.4|7139.4|7146.9|7140.9|7111.4|7105.4|1302
1737124500000|2025-01-17 14:35:00|7145.9|7139.9|7154.4|7148.4|7161.9|7155.9|7139.4|7133.4|1097
1737124800000|2025-01-17 14:40:00|7155.9|7149.9|7193.4|7187.4|7200.9|7194.9|7154.4|7148.4|2312
1737125100000|2025-01-17 14:45:00|7193.9|7187.9|7211.4|7205.4|7216.4|7210.4|7192.4|7186.4|770
1737125400000|2025-01-17 14:50:00|7212.4|7206.4|7219.9|7213.9|7243.4|7237.4|7210.9|7204.9|1317
1737125700000|2025-01-17 14:55:00|7220.4|7214.4|7247.9|7241.9|7254.9|7248.9|7219.9|7213.9|1186
1737126000000|2025-01-17 15:00:00|7245.9|7239.9|7258.4|7252.4|7258.9|7252.9|7231.4|7225.4|1017
1737126300000|2025-01-17 15:05:00|7258.9|7252.9|7232.9|7226.9|7267.9|7261.9|7232.9|7226.9|1077
1737126600000|2025-01-17 15:10:00|7232.4|7226.4|7224.4|7218.4|7248.4|7242.4|7222.9|7216.9|683
1737126900000|2025-01-17 15:15:00|7223.9|7217.9|7225.9|7219.9|7231.9|7225.9|7222.9|7216.9|333
1737127200000|2025-01-17 15:20:00|7225.4|7219.4|7204.9|7198.9|7225.4|7219.4|7204.9|7198.9|722
1737127500000|2025-01-17 15:25:00|7203.9|7197.9|7211.9|7205.9|7219.9|7213.9|7203.4|7197.4|409
1737127800000|2025-01-17 15:30:00|7212.4|7206.4|7203.9|7197.9|7217.9|7211.9|7202.4|7196.4|1025
1737128100000|2025-01-17 15:35:00|7203.4|7197.4|7206.4|7200.4|7208.9|7202.9|7195.9|7189.9|593
1737128400000|2025-01-17 15:40:00|7206.9|7200.9|7210.9|7204.9|7212.4|7206.4|7201.4|7195.4|436
1737128700000|2025-01-17 15:45:00|7209.9|7203.9|7217.9|7211.9|7217.9|7211.9|7209.4|7203.4|219
1737129000000|2025-01-17 15:50:00|7217.4|7211.4|7216.4|7210.4|7221.9|7215.9|7212.4|7206.4|170
1737129300000|2025-01-17 15:55:00|7215.9|7209.9|7240.4|7234.4|7240.9|7234.9|7215.9|7209.9|306
1737129600000|2025-01-17 16:00:00|7238.4|7232.4|7229.4|7223.4|7238.4|7232.4|7226.4|7220.4|351
1737129900000|2025-01-17 16:05:00|7228.4|7222.4|7224.4|7218.4|7228.4|7222.4|7217.4|7211.4|303
1737130200000|2025-01-17 16:10:00|7222.4|7216.4|7218.4|7212.4|7225.4|7219.4|7215.4|7209.4|288
1737130500000|2025-01-17 16:15:00|7217.4|7211.4|7212.4|7206.4|7217.4|7211.4|7212.4|7206.4|323
1737130800000|2025-01-17 16:20:00|7213.4|7207.4|7218.4|7212.4|7220.4|7214.4|7213.4|7207.4|226
1737131100000|2025-01-17 16:25:00|7217.4|7211.4|7211.4|7205.4|7218.4|7212.4|7210.4|7204.4|362
1737131400000|2025-01-17 16:30:00|7210.4|7204.4|7207.4|7201.4|7211.4|7205.4|7204.4|7198.4|361
1737131700000|2025-01-17 16:35:00|7208.4|7202.4|7211.4|7205.4|7213.4|7207.4|7208.4|7202.4|173
1737132000000|2025-01-17 16:40:00|7212.4|7206.4|7222.4|7216.4|7224.4|7218.4|7211.4|7205.4|185
1737132300000|2025-01-17 16:45:00|7223.4|7217.4|7217.4|7211.4|7223.4|7217.4|7214.4|7208.4|203
1737132600000|2025-01-17 16:50:00|7218.4|7212.4|7224.4|7218.4|7224.4|7218.4|7216.4|7210.4|166
1737132900000|2025-01-17 16:55:00|7223.4|7217.4|7217.4|7211.4|7223.4|7217.4|7215.4|7209.4|108
1737133200000|2025-01-17 17:00:00|7216.4|7210.4|7213.4|7207.4|7218.4|7212.4|7212.4|7206.4|114
1737133500000|2025-01-17 17:05:00|7211.4|7205.4|7214.4|7208.4|7215.4|7209.4|7211.4|7205.4|127
1737133800000|2025-01-17 17:10:00|7215.4|7209.4|7221.4|7215.4|7221.4|7215.4|7214.4|7208.4|85
1737134100000|2025-01-17 17:15:00|7220.4|7214.4|7218.4|7212.4|7221.4|7215.4|7216.4|7210.4|86
1737134400000|2025-01-17 17:20:00|7217.4|7211.4|7213.4|7207.4|7217.4|7211.4|7213.4|7207.4|90
1737134700000|2025-01-17 17:25:00|7212.4|7206.4|7213.4|7207.4|7214.4|7208.4|7210.4|7204.4|66
1737135000000|2025-01-17 17:30:00|7214.4|7208.4|7215.4|7209.4|7215.4|7209.4|7210.4|7204.4|49
1737135300000|2025-01-17 17:35:00|7216.4|7210.4|7209.4|7203.4|7217.4|7211.4|7209.4|7203.4|141
1737135600000|2025-01-17 17:40:00|7208.4|7202.4|7206.4|7200.4|7208.4|7202.4|7201.4|7195.4|239
1737135900000|2025-01-17 17:45:00|7205.4|7199.4|7202.4|7196.4|7205.4|7199.4|7201.4|7195.4|63
1737136200000|2025-01-17 17:50:00|7203.4|7197.4|7199.4|7193.4|7203.4|7197.4|7197.4|7191.4|126
1737136500000|2025-01-17 17:55:00|7198.4|7192.4|7197.4|7191.4|7201.4|7195.4|7197.4|7191.4|119
1737136800000|2025-01-17 18:00:00|7196.4|7190.4|7194.4|7188.4|7198.4|7192.4|7194.4|7188.4|165
1737137100000|2025-01-17 18:05:00|7195.4|7189.4|7188.4|7182.4|7196.4|7190.4|7186.4|7180.4|277
1737137400000|2025-01-17 18:10:00|7189.4|7183.4|7189.4|7183.4|7192.4|7186.4|7188.4|7182.4|148
1737137700000|2025-01-17 18:15:00|7190.4|7184.4|7196.4|7190.4|7196.4|7190.4|7190.4|7184.4|173
1737138000000|2025-01-17 18:20:00|7197.4|7191.4|7199.4|7193.4|7201.4|7195.4|7197.4|7191.4|105
1737138300000|2025-01-17 18:25:00|7198.4|7192.4|7197.4|7191.4|7199.4|7193.4|7195.4|7189.4|76
1737138600000|2025-01-17 18:30:00|7196.4|7190.4|7195.4|7189.4|7197.4|7191.4|7194.4|7188.4|67
1737138900000|2025-01-17 18:35:00|7196.4|7190.4|7201.4|7195.4|7202.4|7196.4|7196.4|7190.4|63
1737139200000|2025-01-17 18:40:00|7200.4|7194.4|7201.4|7195.4|7201.4|7195.4|7197.4|7191.4|109
1737139500000|2025-01-17 18:45:00|7200.4|7194.4|7204.4|7198.4|7206.4|7200.4|7200.4|7194.4|126
1737139800000|2025-01-17 18:50:00|7203.4|7197.4|7202.4|7196.4|7203.4|7197.4|7199.4|7193.4|73
1737140100000|2025-01-17 18:55:00|7201.4|7195.4|7208|7190|7208|7197.4|7199.4|7190|146
1737140400000|2025-01-17 19:00:00|7207.9|7189.9|7212.3|7194.3|7213.4|7195.4|7207.9|7189.9|0
1737140700000|2025-01-17 19:05:00|7212.4|7194.4|7214.6|7196.6|7214.6|7196.6|7211.4|7193.4|0
1737141000000|2025-01-17 19:10:00|7214.5|7196.5|7213.9|7195.9|7214.6|7196.6|7212.7|7194.7|0
1737141300000|2025-01-17 19:15:00|7214|7196|7209.5|7191.5|7214.1|7196.1|7209.5|7191.5|0
1737141600000|2025-01-17 19:20:00|7209.6|7191.6|7212.6|7194.6|7212.7|7194.7|7207.9|7189.9|0
1737141900000|2025-01-17 19:25:00|7212.5|7194.5|7214|7196|7214.1|7196.1|7212.2|7194.2|0
1737142200000|2025-01-17 19:30:00|7214.1|7196.1|7215|7197|7215.1|7197.1|7212|7194|0
1737142500000|2025-01-17 19:35:00|7215.1|7197.1|7216.7|7198.7|7216.9|7198.9|7214.1|7196.1|0
1737142800000|2025-01-17 19:40:00|7216.8|7198.8|7215.8|7197.8|7219.6|7201.6|7215.5|7197.5|0
1737143100000|2025-01-17 19:45:00|7215.9|7197.9|7213.9|7195.9|7216.1|7198.1|7213.1|7195.1|0
1737143400000|2025-01-17 19:50:00|7213.8|7195.8|7213.4|7195.4|7215.8|7197.8|7213.4|7195.4|0
1737143700000|2025-01-17 19:55:00|7213.3|7195.3|7213.5|7195.5|7213.7|7195.7|7213|7195|0
1737144000000|2025-01-17 20:00:00|7213.4|7195.4|7208.9|7190.9|7213.4|7195.4|7208.9|7190.9|0
1737144300000|2025-01-17 20:05:00|7208.8|7190.8|7209|7191|7209.2|7191.2|7208.2|7190.2|0
1737144600000|2025-01-17 20:10:00|7209.1|7191.1|7209.7|7191.7|7211|7193|7209|7191|0
1737144900000|2025-01-17 20:15:00|7209.8|7191.8|7212|7194|7212|7194|7209.5|7191.5|0
1737145200000|2025-01-17 20:20:00|7211.9|7193.9|7212.3|7194.3|7213.1|7195.1|7211.7|7193.7|0
1737145500000|2025-01-17 20:25:00|7212.2|7194.2|7209.8|7191.8|7212.2|7194.2|7209.8|7191.8|0
1737145800000|2025-01-17 20:30:00|7209.9|7191.9|7208|7190|7210.1|7192.1|7206.5|7188.5|0
1737146100000|2025-01-17 20:35:00|7207.9|7189.9|7211.4|7193.4|7212.4|7194.4|7207.9|7189.9|0
1737146400000|2025-01-17 20:40:00|7211.5|7193.5|7209.4|7191.4|7211.5|7193.5|7207.4|7189.4|0
1737146700000|2025-01-17 20:45:00|7209.3|7191.3|7208.5|7190.5|7210.5|7192.5|7207.5|7189.5|0
1737147000000|2025-01-17 20:50:00|7208.2|7190.2|7208.4|7190.4|7209.1|7191.1|7206.1|7188.1|0
1737147300000|2025-01-17 20:55:00|7208.2|7190.2|7204.8|7186.8|7208.2|7190.2|7203|7185|0
1737147600000|2025-01-17 21:00:00|7204.1|7186.1|7201.7|7183.7|7205.2|7187.2|7201.3|7183.3|0
1737147900000|2025-01-17 21:05:00|7201.5|7183.5|7204|7186|7204.2|7186.2|7201.3|7183.3|0
1737148200000|2025-01-17 21:10:00|7203.8|7185.8|7202.3|7184.3|7203.8|7185.8|7201.5|7183.5|0
1737148500000|2025-01-17 21:15:00|7202.2|7184.2|7201.9|7183.9|7203|7185|7201.3|7183.3|0
1737148800000|2025-01-17 21:20:00|7202.1|7184.1|7202.8|7184.8|7203|7185|7201.7|7183.7|0
1737149100000|2025-01-17 21:25:00|7202.7|7184.7|7203|7185|7203.2|7185.2|7202.3|7184.3|0
1737149400000|2025-01-17 21:30:00|7202.9|7184.9|7203|7185|7203.2|7185.2|7202.6|7184.6|0
1737149700000|2025-01-17 21:35:00|7202.8|7184.8|7202.1|7184.1|7203|7185|7201.9|7183.9|0
1737150000000|2025-01-17 21:40:00|7202.3|7184.3|7203.4|7185.4|7203.6|7185.6|7202.3|7184.3|0
1737150300000|2025-01-17 21:45:00|7203.2|7185.2|7203.6|7185.6|7203.6|7185.6|7202.8|7184.8|0
1737150600000|2025-01-17 21:50:00|7203.7|7185.7|7203.8|7185.8|7203.8|7185.8|7203.2|7185.2|0
1737150900000|2025-01-17 21:55:00|7203.7|7185.7|7204|7186|7204.5|7186.5|7202.6|7184.6|0
1737327600000|2025-01-19 23:00:00|7208.3|7190.3|7203.1|7185.1|7208.5|7190.5|7202.5|7184.5|0
1737327900000|2025-01-19 23:05:00|7203|7185|7198.9|7180.9|7203|7185|7197.2|7179.2|0
1737328200000|2025-01-19 23:10:00|7198.8|7180.8|7197.8|7179.8|7198.8|7180.8|7195.3|7177.3|0
1737328500000|2025-01-19 23:15:00|7196.6|7178.6|7197.2|7179.2|7198|7180|7195.9|7177.9|0
1737328800000|2025-01-19 23:20:00|7197.3|7179.3|7197.6|7179.6|7198.9|7180.9|7196.5|7178.5|0
1737329100000|2025-01-19 23:25:00|7197.4|7179.4|7196.3|7178.3|7197.5|7179.5|7195.7|7177.7|0
1737329400000|2025-01-19 23:30:00|7197.3|7179.3|7194.9|7176.9|7197.4|7179.4|7194.9|7176.9|0
1737329700000|2025-01-19 23:35:00|7194.7|7176.7|7194.7|7176.7|7195.9|7177.9|7194.1|7176.1|0
1737330000000|2025-01-19 23:40:00|7194.6|7176.6|7197.1|7179.1|7197.2|7179.2|7194.5|7176.5|0
1737330300000|2025-01-19 23:45:00|7197|7179|7195.7|7177.7|7197.2|7179.2|7194.6|7176.6|0
1737330600000|2025-01-19 23:50:00|7195.8|7177.8|7197|7179|7197.2|7179.2|7195.7|7177.7|0
1737330900000|2025-01-19 23:55:00|7196.9|7178.9|7196.8|7178.8|7196.9|7178.9|7194.7|7176.7|0
1737331200000|2025-01-20 00:00:00|7196.3|7178.3|7197.1|7179.1|7197.2|7179.2|7196.1|7178.1|0
1737331500000|2025-01-20 00:05:00|7197|7179|7195.7|7177.7|7197.2|7179.2|7195.5|7177.5|0
1737331800000|2025-01-20 00:10:00|7195.6|7177.6|7198.1|7180.1|7198.4|7180.4|7195.1|7177.1|0
1737332100000|2025-01-20 00:15:00|7199.3|7181.3|7197.7|7179.7|7199.4|7181.4|7197.2|7179.2|0
1737332400000|2025-01-20 00:20:00|7197.6|7179.6|7197.2|7179.2|7198|7180|7196.4|7178.4|0
1737332700000|2025-01-20 00:25:00|7197.3|7179.3|7197.5|7179.5|7198.1|7180.1|7197.2|7179.2|0
1737333000000|2025-01-20 00:30:00|7196.4|7178.4|7196.1|7178.1|7196.4|7178.4|7195.8|7177.8|0
1737333300000|2025-01-20 00:35:00|7196.3|7178.3|7197|7179|7197.7|7179.7|7196.1|7178.1|0
1737333600000|2025-01-20 00:40:00|7196.9|7178.9|7195.7|7177.7|7197.5|7179.5|7195.3|7177.3|0
1737333900000|2025-01-20 00:45:00|7195.5|7177.5|7195.7|7177.7|7195.9|7177.9|7195.1|7177.1|0
1737334200000|2025-01-20 00:50:00|7195.8|7177.8|7197.4|7179.4|7197.5|7179.5|7195.5|7177.5|0
1737334500000|2025-01-20 00:55:00|7197.3|7179.3|7199|7181|7199.1|7181.1|7197.3|7179.3|0
1737334800000|2025-01-20 01:00:00|7199.8|7181.8|7202.1|7184.1|7202.3|7184.3|7199|7181|0
1737335100000|2025-01-20 01:05:00|7202.2|7184.2|7222.5|7204.5|7222.8|7204.8|7202.1|7184.1|0
1737335400000|2025-01-20 01:10:00|7222.6|7204.6|7221.7|7203.7|7222.7|7204.7|7221.4|7203.4|0
1737335700000|2025-01-20 01:15:00|7220.3|7202.3|7204.4|7198.4|7230.4|7224.4|7199.4|7193.4|2279
1737336000000|2025-01-20 01:20:00|7203.4|7197.4|7201.4|7195.4|7210.4|7204.4|7196.4|7190.4|970
1737336300000|2025-01-20 01:25:00|7202.4|7196.4|7207.4|7201.4|7215.4|7209.4|7202.4|7196.4|829
1737336600000|2025-01-20 01:30:00|7206.4|7200.4|7223.4|7217.4|7223.4|7217.4|7189.4|7183.4|3854
1737336900000|2025-01-20 01:35:00|7224.4|7218.4|7213.4|7207.4|7231.4|7225.4|7204.4|7198.4|2373
1737337200000|2025-01-20 01:40:00|7212.4|7206.4|7221.4|7215.4|7222.4|7216.4|7198.4|7192.4|1654
1737337500000|2025-01-20 01:45:00|7220.4|7214.4|7248.4|7242.4|7265.4|7259.4|7217.4|7211.4|2617
1737337800000|2025-01-20 01:50:00|7249.4|7243.4|7241.4|7235.4|7255.4|7249.4|7237.4|7231.4|3480
1737338100000|2025-01-20 01:55:00|7240.4|7234.4|7229.4|7223.4|7248.4|7242.4|7223.4|7217.4|1354
1737338400000|2025-01-20 02:00:00|7228.4|7222.4|7229.4|7223.4|7238.4|7232.4|7219.4|7213.4|2913
1737338700000|2025-01-20 02:05:00|7228.4|7222.4|7225.4|7219.4|7232.4|7226.4|7218.4|7212.4|2536
1737339000000|2025-01-20 02:10:00|7224.4|7218.4|7237.4|7231.4|7239.4|7233.4|7223.4|7217.4|3621
1737339300000|2025-01-20 02:15:00|7238.4|7232.4|7239.4|7233.4|7252.4|7246.4|7235.4|7229.4|1618
1737339600000|2025-01-20 02:20:00|7240.4|7234.4|7255.4|7249.4|7255.4|7249.4|7238.4|7232.4|1045
1737339900000|2025-01-20 02:25:00|7254.4|7248.4|7271.4|7265.4|7271.4|7265.4|7249.4|7243.4|1421
1737340200000|2025-01-20 02:30:00|7272.4|7266.4|7283.4|7277.4|7293.4|7287.4|7269.4|7263.4|3351
1737340500000|2025-01-20 02:35:00|7284.4|7278.4|7266.4|7260.4|7285.4|7279.4|7266.4|7260.4|1518
1737340800000|2025-01-20 02:40:00|7265.4|7259.4|7253.4|7247.4|7267.4|7261.4|7241.4|7235.4|3219
1737341100000|2025-01-20 02:45:00|7254.4|7248.4|7245.4|7239.4|7257.4|7251.4|7245.4|7239.4|1177
1737341400000|2025-01-20 02:50:00|7244.4|7238.4|7247.4|7241.4|7248.4|7242.4|7229.4|7223.4|1695
1737341700000|2025-01-20 02:55:00|7248.4|7242.4|7239.4|7233.4|7250.4|7244.4|7238.4|7232.4|1216
1737342000000|2025-01-20 03:00:00|7240.4|7234.4|7234.4|7228.4|7245.4|7239.4|7232.4|7226.4|1165
1737342300000|2025-01-20 03:05:00|7233.4|7227.4|7255.4|7249.4|7256.4|7250.4|7232.4|7226.4|698
1737342600000|2025-01-20 03:10:00|7254.4|7248.4|7260.4|7254.4|7260.4|7254.4|7246.4|7240.4|480
1737342900000|2025-01-20 03:15:00|7259.4|7253.4|7261.4|7255.4|7265.4|7259.4|7256.4|7250.4|681
1737343200000|2025-01-20 03:20:00|7262.4|7256.4|7261.4|7255.4|7263.4|7257.4|7256.4|7250.4|594
1737343500000|2025-01-20 03:25:00|7260.4|7254.4|7268.4|7262.4|7270.4|7264.4|7256.4|7250.4|568
1737343800000|2025-01-20 03:30:00|7267.4|7261.4|7276.4|7270.4|7276.4|7270.4|7265.4|7259.4|609
1737344100000|2025-01-20 03:35:00|7275.4|7269.4|7278.4|7272.4|7282.4|7276.4|7274.4|7268.4|1417
1737344400000|2025-01-20 03:40:00|7279.4|7273.4|7281.4|7275.4|7284.4|7278.4|7277.4|7271.4|519
1737344700000|2025-01-20 03:45:00|7282.4|7276.4|7285.4|7279.4|7288.4|7282.4|7282.4|7276.4|1405
1737345000000|2025-01-20 03:50:00|7286.4|7280.4|7290.4|7284.4|7297.4|7291.4|7284.4|7278.4|1591
1737345300000|2025-01-20 03:55:00|7289.4|7283.4|7283.4|7277.4|7290.4|7284.4|7283.4|7277.4|621
1737345600000|2025-01-20 04:00:00|7293.6|7275.6|7294.8|7276.8|7294.9|7276.9|7293|7275|0
1737345900000|2025-01-20 04:05:00|7294.7|7276.7|7294.2|7276.2|7295.1|7277.1|7294|7276|0
1737346200000|2025-01-20 04:10:00|7294.3|7276.3|7293.6|7275.6|7294.8|7276.8|7293.4|7275.4|0
1737346500000|2025-01-20 04:15:00|7293.9|7275.9|7294.1|7276.1|7294.4|7276.4|7293.7|7275.7|0
1737346800000|2025-01-20 04:20:00|7294|7276|7293.7|7275.7|7294|7276|7293.5|7275.5|0
1737347100000|2025-01-20 04:25:00|7293.6|7275.6|7293.3|7275.3|7293.7|7275.7|7292.9|7274.9|0
1737347400000|2025-01-20 04:30:00|7293.2|7275.2|7292.8|7274.8|7293.3|7275.3|7292.6|7274.6|0
1737347700000|2025-01-20 04:35:00|7292.6|7274.6|7293|7275|7293.1|7275.1|7292.6|7274.6|0
1737348000000|2025-01-20 04:40:00|7293.2|7275.2|7293.2|7275.2|7293.4|7275.4|7293|7275|0
1737348300000|2025-01-20 04:45:00|7293.5|7275.5|7293.8|7275.8|7294.1|7276.1|7293.5|7275.5|0
1737348600000|2025-01-20 04:50:00|7293.6|7275.6|7294.2|7276.2|7294.2|7276.2|7293.6|7275.6|0
1737348900000|2025-01-20 04:55:00|7294.3|7276.3|7294.8|7276.8|7294.9|7276.9|7294.2|7276.2|14
1737349200000|2025-01-20 05:00:00|7285.4|7279.4|7279.4|7273.4|7288.4|7282.4|7272.4|7266.4|1286
1737349500000|2025-01-20 05:05:00|7280.4|7274.4|7279.4|7273.4|7283.4|7277.4|7272.4|7266.4|686
1737349800000|2025-01-20 05:10:00|7280.4|7274.4|7289.4|7283.4|7289.4|7283.4|7279.4|7273.4|751
1737350100000|2025-01-20 05:15:00|7288.4|7282.4|7292.4|7286.4|7296.4|7290.4|7286.4|7280.4|1097
1737350400000|2025-01-20 05:20:00|7291.4|7285.4|7304.4|7298.4|7305.4|7299.4|7288.4|7282.4|1116
1737350700000|2025-01-20 05:25:00|7305.4|7299.4|7296.4|7290.4|7306.4|7300.4|7292.4|7286.4|689
1737351000000|2025-01-20 05:30:00|7295.4|7289.4|7307.4|7301.4|7309.4|7303.4|7295.4|7289.4|868
1737351300000|2025-01-20 05:35:00|7306.4|7300.4|7302.4|7296.4|7311.4|7305.4|7301.4|7295.4|725
1737351600000|2025-01-20 05:40:00|7301.4|7295.4|7300.4|7294.4|7303.4|7297.4|7297.4|7291.4|611
1737351900000|2025-01-20 05:45:00|7301.4|7295.4|7290.4|7284.4|7302.4|7296.4|7285.4|7279.4|828
1737352200000|2025-01-20 05:50:00|7291.4|7285.4|7285.4|7279.4|7294.4|7288.4|7284.4|7278.4|948
1737352500000|2025-01-20 05:55:00|7286.4|7280.4|7282.4|7276.4|7290.4|7284.4|7273.4|7267.4|1701
1737352800000|2025-01-20 06:00:00|7281.4|7275.4|7278.4|7272.4|7286.4|7280.4|7276.4|7270.4|977
1737353100000|2025-01-20 06:05:00|7279.4|7273.4|7264.4|7258.4|7281.4|7275.4|7259.4|7253.4|1283
1737353400000|2025-01-20 06:10:00|7263.4|7257.4|7263.4|7257.4|7270.4|7264.4|7262.4|7256.4|676
1737353700000|2025-01-20 06:15:00|7264.4|7258.4|7257.4|7251.4|7265.4|7259.4|7257.4|7251.4|945
1737354000000|2025-01-20 06:20:00|7256.4|7250.4|7260.4|7254.4|7260.4|7254.4|7248.4|7242.4|1144
1737354300000|2025-01-20 06:25:00|7259.4|7253.4|7253.4|7247.4|7259.4|7253.4|7251.4|7245.4|509
1737354600000|2025-01-20 06:30:00|7252.4|7246.4|7245.4|7239.4|7256.4|7250.4|7243.4|7237.4|934
1737354900000|2025-01-20 06:35:00|7244.4|7238.4|7235.4|7229.4|7244.4|7238.4|7235.4|7229.4|1061
1737355200000|2025-01-20 06:40:00|7234.4|7228.4|7236.4|7230.4|7237.4|7231.4|7223.4|7217.4|1524
1737355500000|2025-01-20 06:45:00|7235.4|7229.4|7239.4|7233.4|7241.4|7235.4|7233.4|7227.4|882
1737355800000|2025-01-20 06:50:00|7238.4|7232.4|7237.4|7231.4|7240.4|7234.4|7234.4|7228.4|759
1737356100000|2025-01-20 06:55:00|7238.4|7232.4|7246.4|7240.4|7246.4|7240.4|7237.4|7231.4|871
1737356400000|2025-01-20 07:00:00|7245.4|7239.4|7245.4|7239.4|7251.4|7245.4|7245.4|7239.4|1363
1737356700000|2025-01-20 07:05:00|7246.4|7240.4|7244.4|7238.4|7250.4|7244.4|7242.4|7236.4|435
1737357000000|2025-01-20 07:10:00|7245.4|7239.4|7240.4|7234.4|7248.4|7242.4|7240.4|7234.4|578
1737357300000|2025-01-20 07:15:00|7241.4|7235.4|7243.4|7237.4|7247.4|7241.4|7241.4|7235.4|535
1737357600000|2025-01-20 07:20:00|7244.4|7238.4|7247.4|7241.4|7249.4|7243.4|7244.4|7238.4|394
1737357900000|2025-01-20 07:25:00|7246.4|7240.4|7241.4|7235.4|7246.4|7240.4|7238.4|7232.4|783
1737358200000|2025-01-20 07:30:00|7240.4|7234.4|7238.4|7232.4|7241.4|7235.4|7235.4|7229.4|721
1737358500000|2025-01-20 07:35:00|7239.4|7233.4|7239.4|7233.4|7242.4|7236.4|7237.4|7231.4|797
1737358800000|2025-01-20 07:40:00|7238.4|7232.4|7250.4|7244.4|7252.4|7246.4|7238.4|7232.4|980
1737359100000|2025-01-20 07:45:00|7249.4|7243.4|7243.4|7237.4|7250.4|7244.4|7243.4|7237.4|1028
1737359400000|2025-01-20 07:50:00|7242.4|7236.4|7245.4|7239.4|7248.4|7242.4|7241.4|7235.4|1070
1737359700000|2025-01-20 07:55:00|7246.4|7240.4|7252.4|7246.4|7252.4|7246.4|7243.4|7237.4|1583
1737360000000|2025-01-20 08:00:00|7251.4|7245.4|7248.4|7242.4|7251.4|7245.4|7245.4|7239.4|1520
1737360300000|2025-01-20 08:05:00|7247.4|7241.4|7249.4|7243.4|7251.4|7245.4|7244.4|7238.4|1712
1737360600000|2025-01-20 08:10:00|7250.4|7244.4|7243.4|7237.4|7250.4|7244.4|7242.4|7236.4|1312
1737360900000|2025-01-20 08:15:00|7244.4|7238.4|7246.4|7240.4|7247.4|7241.4|7241.4|7235.4|1136
1737361200000|2025-01-20 08:20:00|7247.4|7241.4|7243.4|7237.4|7247.4|7241.4|7241.4|7235.4|480
1737361500000|2025-01-20 08:25:00|7244.4|7238.4|7238.4|7232.4|7247.4|7241.4|7238.4|7232.4|1175
1737361800000|2025-01-20 08:30:00|7248.7|7230.7|7250.6|7232.6|7250.8|7232.8|7248|7230|0
1737362100000|2025-01-20 08:35:00|7250.2|7232.2|7252.4|7234.4|7252.6|7234.6|7250.2|7232.2|0
1737362400000|2025-01-20 08:40:00|7252.2|7234.2|7251.1|7233.1|7252.6|7234.6|7249.7|7231.7|0
1737362700000|2025-01-20 08:45:00|7251.2|7233.2|7250.4|7232.4|7252|7234|7250|7232|0
1737363000000|2025-01-20 08:50:00|7250.5|7232.5|7251.2|7233.2|7251.3|7233.3|7250.1|7232.1|0
1737363300000|2025-01-20 08:55:00|7251.1|7233.1|7251.3|7233.3|7251.5|7233.5|7250.2|7232.2|0
1737363600000|2025-01-20 09:00:00|7250.8|7232.8|7251.7|7233.7|7252.4|7234.4|7249.9|7231.9|0
1737363900000|2025-01-20 09:05:00|7251.6|7233.6|7253.3|7235.3|7254.1|7236.1|7251.4|7233.4|0
1737364200000|2025-01-20 09:10:00|7253.4|7235.4|7252.9|7234.9|7254|7236|7252.8|7234.8|0
1737364500000|2025-01-20 09:15:00|7253.1|7235.1|7238.4|7232.4|7253.3|7241.4|7236.4|7230.4|285
1737364800000|2025-01-20 09:20:00|7239.4|7233.4|7235.4|7229.4|7241.4|7235.4|7232.4|7226.4|404
1737365100000|2025-01-20 09:25:00|7236.4|7230.4|7236.4|7230.4|7236.4|7230.4|7234.4|7228.4|43
1737365400000|2025-01-20 09:30:00|7235.4|7229.4|7234.4|7228.4|7236.4|7230.4|7234.4|7228.4|87
1737365700000|2025-01-20 09:35:00|7233.4|7227.4|7233.4|7227.4|7235.4|7229.4|7232.4|7226.4|30
1737366000000|2025-01-20 09:40:00|7234.4|7228.4|7242.4|7236.4|7242.4|7236.4|7234.4|7228.4|91
1737366300000|2025-01-20 09:45:00|7241.4|7235.4|7240.4|7234.4|7243.4|7237.4|7240.4|7234.4|44
1737366600000|2025-01-20 09:50:00|7239.4|7233.4|7237.4|7231.4|7239.4|7233.4|7237.4|7231.4|101
1737366900000|2025-01-20 09:55:00|7236.4|7230.4|7233.4|7227.4|7236.4|7230.4|7233.4|7227.4|26
1737367200000|2025-01-20 10:00:00|7233.9|7227.9|7234.4|7228.4|7239.4|7233.4|7233.4|7227.4|39
1737367500000|2025-01-20 10:05:00|7234.9|7228.9|7234.9|7228.9|7236.4|7230.4|7231.9|7225.9|21
1737367800000|2025-01-20 10:10:00|7234.4|7228.4|7233.4|7227.4|7234.9|7228.9|7232.4|7226.4|18
1737368100000|2025-01-20 10:15:00|7233.9|7227.9|7231.9|7225.9|7236.4|7230.4|7231.4|7225.4|49
1737368400000|2025-01-20 10:20:00|7232.4|7226.4|7231.9|7225.9|7235.4|7229.4|7230.9|7224.9|122
1737368700000|2025-01-20 10:25:00|7231.4|7225.4|7228.4|7222.4|7231.4|7225.4|7225.9|7219.9|85
1737369000000|2025-01-20 10:30:00|7228.9|7222.9|7230.9|7224.9|7231.4|7225.4|7228.4|7222.4|45
1737369300000|2025-01-20 10:35:00|7231.4|7225.4|7234.9|7228.9|7235.4|7229.4|7229.9|7223.9|182
1737369600000|2025-01-20 10:40:00|7235.4|7229.4|7235.9|7229.9|7237.4|7231.4|7234.9|7228.9|328
1737369900000|2025-01-20 10:45:00|7237.9|7231.9|7235.4|7229.4|7238.9|7232.9|7233.9|7227.9|154
1737370200000|2025-01-20 10:50:00|7234.9|7228.9|7226.9|7220.9|7235.4|7229.4|7226.9|7220.9|70
1737370500000|2025-01-20 10:55:00|7227.9|7221.9|7223.9|7217.9|7228.9|7222.9|7223.9|7217.9|35
1737370800000|2025-01-20 11:00:00|7224.4|7218.4|7229.9|7223.9|7230.9|7224.9|7222.9|7216.9|111
1737371100000|2025-01-20 11:05:00|7230.4|7224.4|7232.9|7226.9|7232.9|7226.9|7229.9|7223.9|80
1737371400000|2025-01-20 11:10:00|7232.4|7226.4|7234.4|7228.4|7238.4|7232.4|7227.9|7221.9|356
1737371700000|2025-01-20 11:15:00|7233.9|7227.9|7231.9|7225.9|7234.9|7228.9|7230.4|7224.4|56
1737372000000|2025-01-20 11:20:00|7231.4|7225.4|7227.4|7221.4|7232.4|7226.4|7226.9|7220.9|16
1737372300000|2025-01-20 11:25:00|7227.9|7221.9|7229.9|7223.9|7231.4|7225.4|7227.9|7221.9|63
1737372600000|2025-01-20 11:30:00|7230.4|7224.4|7234.4|7228.4|7234.9|7228.9|7229.9|7223.9|64
1737372900000|2025-01-20 11:35:00|7234.9|7228.9|7235.9|7229.9|7235.9|7229.9|7232.4|7226.4|81
1737373200000|2025-01-20 11:40:00|7236.4|7230.4|7242.9|7236.9|7242.9|7236.9|7236.4|7230.4|391
1737373500000|2025-01-20 11:45:00|7244.4|7238.4|7243.9|7237.9|7245.9|7239.9|7242.4|7236.4|354
1737373800000|2025-01-20 11:50:00|7243.4|7237.4|7248.4|7242.4|7248.9|7242.9|7243.4|7237.4|265
1737374100000|2025-01-20 11:55:00|7248.9|7242.9|7243.9|7237.9|7248.9|7242.9|7243.9|7237.9|80
1737374400000|2025-01-20 12:00:00|7244.4|7238.4|7237.4|7231.4|7244.9|7238.9|7236.4|7230.4|62
1737374700000|2025-01-20 12:05:00|7237.9|7231.9|7239.9|7233.9|7243.4|7237.4|7237.4|7231.4|23
1737375000000|2025-01-20 12:10:00|7240.4|7234.4|7238.4|7232.4|7240.9|7234.9|7237.9|7231.9|9
1737375300000|2025-01-20 12:15:00|7238.9|7232.9|7235.9|7229.9|7239.4|7233.4|7232.9|7226.9|17
1737375600000|2025-01-20 12:20:00|7236.4|7230.4|7233.4|7227.4|7236.9|7230.9|7233.4|7227.4|12
1737375900000|2025-01-20 12:25:00|7232.9|7226.9|7233.4|7227.4|7234.9|7228.9|7232.4|7226.4|10
1737376200000|2025-01-20 12:30:00|7233.9|7227.9|7238.9|7232.9|7239.9|7233.9|7232.9|7226.9|67
1737376500000|2025-01-20 12:35:00|7239.4|7233.4|7241.9|7235.9|7243.4|7237.4|7237.9|7231.9|58
1737376800000|2025-01-20 12:40:00|7242.4|7236.4|7242.9|7236.9|7244.4|7238.4|7241.4|7235.4|46
1737377100000|2025-01-20 12:45:00|7242.4|7236.4|7242.4|7236.4|7243.4|7237.4|7239.9|7233.9|65
1737377400000|2025-01-20 12:50:00|7241.4|7235.4|7238.4|7232.4|7242.9|7236.9|7237.4|7231.4|24
1737377700000|2025-01-20 12:55:00|7238.9|7232.9|7238.9|7232.9|7239.9|7233.9|7237.9|7231.9|11
1737378000000|2025-01-20 13:00:00|7239.4|7233.4|7234.4|7228.4|7239.4|7233.4|7234.4|7228.4|15
1737378300000|2025-01-20 13:05:00|7234.9|7228.9|7233.4|7227.4|7235.9|7229.9|7232.9|7226.9|45
1737378600000|2025-01-20 13:10:00|7233.9|7227.9|7233.4|7227.4|7233.9|7227.9|7231.9|7225.9|45
1737378900000|2025-01-20 13:15:00|7232.9|7226.9|7231.9|7225.9|7234.9|7228.9|7231.9|7225.9|37
1737379200000|2025-01-20 13:20:00|7232.4|7226.4|7232.4|7226.4|7232.9|7226.9|7230.9|7224.9|10
1737379500000|2025-01-20 13:25:00|7231.9|7225.9|7232.4|7226.4|7233.4|7227.4|7231.4|7225.4|14
1737379800000|2025-01-20 13:30:00|7231.9|7225.9|7327.9|7321.9|7332.4|7326.4|7218.4|7212.4|3076
1737380100000|2025-01-20 13:35:00|7327.4|7321.4|7298.9|7292.9|7327.9|7321.9|7276.4|7270.4|837
1737380400000|2025-01-20 13:40:00|7298.4|7292.4|7320.4|7314.4|7323.4|7317.4|7292.9|7286.9|481
1737380700000|2025-01-20 13:45:00|7320.9|7314.9|7334.4|7328.4|7339.9|7333.9|7318.4|7312.4|771
1737381000000|2025-01-20 13:50:00|7334.9|7328.9|7342.4|7336.4|7348.9|7342.9|7331.4|7325.4|1051
1737381300000|2025-01-20 13:55:00|7341.9|7335.9|7342.4|7336.4|7345.4|7339.4|7329.4|7323.4|212
1737381600000|2025-01-20 14:00:00|7342.9|7336.9|7333.4|7327.4|7354.9|7348.9|7333.4|7327.4|451
1737381900000|2025-01-20 14:05:00|7333.9|7327.9|7322.4|7316.4|7339.4|7333.4|7316.9|7310.9|723
1737382200000|2025-01-20 14:10:00|7322.9|7316.9|7323.4|7317.4|7325.4|7319.4|7313.9|7307.9|740
1737382500000|2025-01-20 14:15:00|7323.9|7317.9|7335.4|7329.4|7338.4|7332.4|7319.4|7313.4|258
1737382800000|2025-01-20 14:20:00|7334.9|7328.9|7338.4|7332.4|7342.9|7336.9|7333.4|7327.4|138
1737383100000|2025-01-20 14:25:00|7338.9|7332.9|7356.9|7350.9|7359.4|7353.4|7333.4|7327.4|343
1737383400000|2025-01-20 14:30:00|7356.4|7350.4|7364.4|7358.4|7366.4|7360.4|7351.4|7345.4|401
1737383700000|2025-01-20 14:35:00|7363.9|7357.9|7359.4|7353.4|7366.9|7360.9|7354.4|7348.4|234
1737384000000|2025-01-20 14:40:00|7358.9|7352.9|7407.4|7401.4|7409.4|7403.4|7357.9|7351.9|1287
1737384300000|2025-01-20 14:45:00|7407.9|7401.9|7404.4|7398.4|7417.9|7411.9|7393.4|7387.4|1608
1737384600000|2025-01-20 14:50:00|7403.4|7397.4|7404.4|7398.4|7412.9|7406.9|7401.4|7395.4|505
1737384900000|2025-01-20 14:55:00|7404.9|7398.9|7390.4|7384.4|7408.4|7402.4|7383.4|7377.4|281
1737385200000|2025-01-20 15:00:00|7389.9|7383.9|7402.4|7396.4|7403.4|7397.4|7388.4|7382.4|414
1737385500000|2025-01-20 15:05:00|7403.4|7397.4|7416.4|7410.4|7419.9|7413.9|7403.4|7397.4|416
1737385800000|2025-01-20 15:10:00|7415.9|7409.9|7403.4|7397.4|7420.9|7414.9|7403.4|7397.4|116
1737386100000|2025-01-20 15:15:00|7403.9|7397.9|7399.9|7393.9|7406.4|7400.4|7390.4|7384.4|217
1737386400000|2025-01-20 15:20:00|7400.4|7394.4|7388.4|7382.4|7404.4|7398.4|7386.4|7380.4|168
1737386700000|2025-01-20 15:25:00|7388.9|7382.9|7386.4|7380.4|7391.4|7385.4|7382.4|7376.4|250
1737387000000|2025-01-20 15:30:00|7385.9|7379.9|7391.9|7385.9|7398.9|7392.9|7384.4|7378.4|146
1737387300000|2025-01-20 15:35:00|7392.4|7386.4|7389.4|7383.4|7394.4|7388.4|7384.9|7378.9|110
1737387600000|2025-01-20 15:40:00|7388.9|7382.9|7383.4|7377.4|7389.4|7383.4|7380.4|7374.4|306
1737387900000|2025-01-20 15:45:00|7383.9|7377.9|7366.9|7360.9|7383.9|7377.9|7366.9|7360.9|290
1737388200000|2025-01-20 15:50:00|7366.4|7360.4|7369.4|7363.4|7373.9|7367.9|7366.4|7360.4|544
1737388500000|2025-01-20 15:55:00|7368.9|7362.9|7368.4|7362.4|7370.9|7364.9|7363.4|7357.4|249
1737388800000|2025-01-20 16:00:00|7367.4|7361.4|7361.4|7355.4|7367.4|7361.4|7361.4|7355.4|184
1737389100000|2025-01-20 16:05:00|7362.4|7356.4|7370.4|7364.4|7375.4|7369.4|7362.4|7356.4|306
1737389400000|2025-01-20 16:10:00|7373.4|7367.4|7366.4|7360.4|7373.4|7367.4|7365.4|7359.4|125
1737389700000|2025-01-20 16:15:00|7365.4|7359.4|7363.4|7357.4|7367.4|7361.4|7361.4|7355.4|344
1737390000000|2025-01-20 16:20:00|7364.4|7358.4|7362.4|7356.4|7366.4|7360.4|7361.4|7355.4|155
1737390300000|2025-01-20 16:25:00|7363.4|7357.4|7366.4|7360.4|7367.4|7361.4|7361.4|7355.4|363
1737390600000|2025-01-20 16:30:00|7367.4|7361.4|7378.4|7372.4|7381.4|7375.4|7365.4|7359.4|169
1737390900000|2025-01-20 16:35:00|7379.4|7373.4|7380.4|7374.4|7382.4|7376.4|7376.4|7370.4|146
1737391200000|2025-01-20 16:40:00|7379.4|7373.4|7378.4|7372.4|7381.4|7375.4|7377.4|7371.4|60
1737391500000|2025-01-20 16:45:00|7377.4|7371.4|7374.4|7368.4|7380.4|7374.4|7374.4|7368.4|66
1737391800000|2025-01-20 16:50:00|7372.4|7366.4|7367.4|7361.4|7372.4|7366.4|7367.4|7361.4|64
1737392100000|2025-01-20 16:55:00|7368.4|7362.4|7367.4|7361.4|7370.4|7364.4|7367.4|7361.4|23
1737392400000|2025-01-20 17:00:00|7366.4|7360.4|7364.4|7358.4|7369.4|7363.4|7364.4|7358.4|24
1737392700000|2025-01-20 17:05:00|7363.4|7357.4|7360.4|7354.4|7363.4|7357.4|7358.4|7352.4|149
1737393000000|2025-01-20 17:10:00|7361.4|7355.4|7358.4|7352.4|7362.4|7356.4|7357.4|7351.4|31
1737393300000|2025-01-20 17:15:00|7356.4|7350.4|7361.4|7355.4|7361.4|7355.4|7355.4|7349.4|35
1737393600000|2025-01-20 17:20:00|7358.4|7352.4|7349.4|7343.4|7365.4|7359.4|7349.4|7343.4|241
1737393900000|2025-01-20 17:25:00|7346.4|7340.4|7353.4|7347.4|7362.4|7356.4|7334.4|7328.4|1029
1737394200000|2025-01-20 17:30:00|7354.4|7348.4|7366.4|7360.4|7367.4|7361.4|7353.4|7347.4|203
1737394500000|2025-01-20 17:35:00|7367.4|7361.4|7370.4|7364.4|7373.4|7367.4|7363.4|7357.4|354
1737394800000|2025-01-20 17:40:00|7371.4|7365.4|7365.4|7359.4|7371.4|7365.4|7360.4|7354.4|140
1737395100000|2025-01-20 17:45:00|7366.4|7360.4|7365.4|7359.4|7366.4|7360.4|7361.4|7355.4|54
1737395400000|2025-01-20 17:50:00|7366.4|7360.4|7368.4|7362.4|7368.4|7362.4|7364.4|7358.4|52
1737395700000|2025-01-20 17:55:00|7367.4|7361.4|7358.4|7352.4|7367.4|7361.4|7355.4|7349.4|309
1737396000000|2025-01-20 18:00:00|7359.4|7353.4|7360.4|7354.4|7360.4|7354.4|7358.4|7352.4|13
1737396300000|2025-01-20 18:05:00|7359.4|7353.4|7361.4|7355.4|7362.4|7356.4|7359.4|7353.4|26
1737396600000|2025-01-20 18:10:00|7362.4|7356.4|7361.4|7355.4|7362.4|7356.4|7361.4|7355.4|16
1737396900000|2025-01-20 18:15:00|7362.4|7356.4|7360.4|7354.4|7362.4|7356.4|7358.4|7352.4|41
1737397200000|2025-01-20 18:20:00|7358.4|7352.4|7357.4|7351.4|7359.4|7353.4|7357.4|7351.4|45
1737397500000|2025-01-20 18:25:00|7356.4|7350.4|7356.4|7350.4|7357.4|7351.4|7356.4|7350.4|24
1737397800000|2025-01-20 18:30:00|7358.4|7352.4|7358.4|7352.4|7359.4|7353.4|7356.4|7350.4|44
1737398100000|2025-01-20 18:35:00|7359.4|7353.4|7359.4|7353.4|7360.4|7354.4|7357.4|7351.4|35
1737398400000|2025-01-20 18:40:00|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|7360.4|7354.4|4
1737398700000|2025-01-20 18:45:00|7358.4|7352.4|7360.4|7354.4|7360.4|7354.4|7358.4|7352.4|7
1737399000000|2025-01-20 18:50:00|7361.4|7355.4|7359.4|7353.4|7362.4|7356.4|7357.4|7351.4|29
1737399300000|2025-01-20 18:55:00|7358.4|7352.4|7363.5|7345.5|7364.4|7358.4|7357.4|7345.5|123
1737399600000|2025-01-20 19:00:00|7363.9|7345.9|7365.3|7347.3|7365.3|7347.3|7363.5|7345.5|0
1737400200000|2025-01-20 19:10:00|7365.2|7347.2|7364.4|7346.4|7365.3|7347.3|7364.4|7346.4|0
1737400500000|2025-01-20 19:15:00|7364.3|7346.3|7364.4|7346.4|7364.4|7346.4|7363.5|7345.5|0
1737400800000|2025-01-20 19:20:00|7364.8|7346.8|7366.3|7348.3|7367.1|7349.1|7364.8|7346.8|0
1737401100000|2025-01-20 19:25:00|7367.1|7349.1|7367.6|7349.6|7368.1|7350.1|7367.1|7349.1|0
1737401400000|2025-01-20 19:30:00|7368.1|7350.1|7367.6|7349.6|7368.1|7350.1|7367.1|7349.1|0
1737401700000|2025-01-20 19:35:00|7367.5|7349.5|7367.1|7349.1|7367.5|7349.5|7366.2|7348.2|0
1737402000000|2025-01-20 19:40:00|7367.2|7349.2|7367.6|7349.6|7368.1|7350.1|7367.2|7349.2|0
1737402300000|2025-01-20 19:45:00|7368|7350|7369|7351|7369|7351|7367.6|7349.6|0
1737402600000|2025-01-20 19:50:00|7369.4|7351.4|7369.9|7351.9|7369.9|7351.9|7369.4|7351.4|0
1737403200000|2025-01-20 20:00:00|7369.8|7351.8|7368.9|7350.9|7369.8|7351.8|7368.9|7350.9|0
1737403500000|2025-01-20 20:05:00|7369.3|7351.3|7369.3|7351.3|7369.3|7351.3|7368.9|7350.9|0
1737403800000|2025-01-20 20:10:00|7369.4|7351.4|7369.3|7351.3|7369.8|7351.8|7369.3|7351.3|0
1737404100000|2025-01-20 20:15:00|7368.9|7350.9|7369.3|7351.3|7369.8|7351.8|7368.4|7350.4|0
1737404400000|2025-01-20 20:20:00|7369.4|7351.4|7368.9|7350.9|7369.8|7351.8|7368.9|7350.9|0
1737404700000|2025-01-20 20:25:00|7368.8|7350.8|7368.4|7350.4|7368.9|7350.9|7368.4|7350.4|0
1737405000000|2025-01-20 20:30:00|7368.3|7350.3|7368.4|7350.4|7368.4|7350.4|7367.5|7349.5|0
1737405300000|2025-01-20 20:35:00|7368.3|7350.3|7369.8|7351.8|7370.2|7352.2|7367.9|7349.9|0
1737405600000|2025-01-20 20:40:00|7369.7|7351.7|7370.7|7352.7|7371.2|7353.2|7369.3|7351.3|0
1737405900000|2025-01-20 20:45:00|7370.6|7352.6|7372.5|7354.5|7373|7355|7369.3|7351.3|0
1737406200000|2025-01-20 20:50:00|7372.1|7354.1|7371.6|7353.6|7372.5|7354.5|7370.7|7352.7|0
1737406500000|2025-01-20 20:55:00|7371.7|7353.7|7372.1|7354.1|7372.1|7354.1|7371.1|7353.1|0
1737408600000|2025-01-20 21:30:00|7371.9|7353.9|7371.9|7353.9|7371.9|7353.9|7371.9|7353.9|0
1737409500000|2025-01-20 21:45:00|7372|7354|7372.1|7354.1|7372.1|7354.1|7372|7354|0
1737414000000|2025-01-20 23:00:00|7376.8|7358.8|7368.7|7350.7|7379.5|7361.5|7365.5|7347.5|0
1737414300000|2025-01-20 23:05:00|7368.3|7350.3|7370.5|7352.5|7372.7|7354.7|7368.1|7350.1|0
1737414600000|2025-01-20 23:10:00|7370.3|7352.3|7370.8|7352.8|7371.6|7353.6|7369.9|7351.9|0
1737414900000|2025-01-20 23:15:00|7370.4|7352.4|7372.7|7354.7|7373.8|7355.8|7370.4|7352.4|0
1737415200000|2025-01-20 23:20:00|7372.8|7354.8|7372.5|7354.5|7373.3|7355.3|7371.6|7353.6|0
1737415500000|2025-01-20 23:25:00|7372.6|7354.6|7372.3|7354.3|7373.1|7355.1|7371.4|7353.4|0
1737415800000|2025-01-20 23:30:00|7372.1|7354.1|7371.8|7353.8|7372.9|7354.9|7371.6|7353.6|0
1737416100000|2025-01-20 23:35:00|7371.7|7353.7|7369.1|7351.1|7371.7|7353.7|7368.9|7350.9|0
1737416400000|2025-01-20 23:40:00|7369|7351|7370.8|7352.8|7372.1|7354.1|7368.9|7350.9|0
1737416700000|2025-01-20 23:45:00|7370.6|7352.6|7373.8|7355.8|7375.4|7357.4|7370.5|7352.5|0
1737417000000|2025-01-20 23:50:00|7373.7|7355.7|7374.3|7356.3|7374.9|7356.9|7373.4|7355.4|0
1737417300000|2025-01-20 23:55:00|7374.4|7356.4|7374.8|7356.8|7375.2|7357.2|7373.9|7355.9|0
1737417600000|2025-01-21 00:00:00|7375|7357|7374.5|7356.5|7375.7|7357.7|7373.4|7355.4|0
1737417900000|2025-01-21 00:05:00|7374.4|7356.4|7376.7|7358.7|7376.9|7358.9|7373.7|7355.7|0
1737418200000|2025-01-21 00:10:00|7376.6|7358.6|7376.3|7358.3|7376.7|7358.7|7375.4|7357.4|0
1737418500000|2025-01-21 00:15:00|7376|7358|7373.6|7355.6|7377.3|7359.3|7373.2|7355.2|0
1737418800000|2025-01-21 00:20:00|7373.7|7355.7|7373.1|7355.1|7373.9|7355.9|7372|7354|0
1737419100000|2025-01-21 00:25:00|7373.3|7355.3|7371.8|7353.8|7373.3|7355.3|7370.5|7352.5|0
1737419400000|2025-01-21 00:30:00|7372|7354|7372.6|7354.6|7373.2|7355.2|7372|7354|0
1737419700000|2025-01-21 00:35:00|7372.5|7354.5|7370.9|7352.9|7372.9|7354.9|7370.1|7352.1|0
1737420000000|2025-01-21 00:40:00|7370.8|7352.8|7371|7353|7371|7353|7369.1|7351.1|0
1737420300000|2025-01-21 00:45:00|7370.8|7352.8|7366.6|7348.6|7372.1|7354.1|7365.8|7347.8|0
1737420600000|2025-01-21 00:50:00|7366.7|7348.7|7341.5|7323.5|7366.7|7348.7|7335.8|7317.8|0
1737420900000|2025-01-21 00:55:00|7341.4|7323.4|7327.6|7309.6|7344.7|7326.7|7325.2|7307.2|0
1737421200000|2025-01-21 01:00:00|7327.2|7309.2|7335.3|7317.3|7336.3|7318.3|7314.9|7296.9|0
1737421500000|2025-01-21 01:05:00|7335.2|7317.2|7339.3|7321.3|7340.4|7322.4|7333.6|7315.6|0
1737421800000|2025-01-21 01:10:00|7339.4|7321.4|7342.3|7324.3|7346.1|7328.1|7338.8|7320.8|0
1737422100000|2025-01-21 01:15:00|7342.9|7324.9|7318.4|7312.4|7342.9|7333.4|7308.4|7302.4|4033
1737422400000|2025-01-21 01:20:00|7317.4|7311.4|7297.4|7291.4|7320.4|7314.4|7288.4|7282.4|2852
1737422700000|2025-01-21 01:25:00|7298.4|7292.4|7304.4|7298.4|7306.4|7300.4|7292.4|7286.4|2037
1737423000000|2025-01-21 01:30:00|7302.4|7296.4|7260.4|7254.4|7310.4|7304.4|7260.4|7254.4|4911
1737423300000|2025-01-21 01:35:00|7261.4|7255.4|7253.4|7247.4|7264.4|7258.4|7238.4|7232.4|6209
1737423600000|2025-01-21 01:40:00|7254.4|7248.4|7263.4|7257.4|7278.4|7272.4|7251.4|7245.4|3847
1737423900000|2025-01-21 01:45:00|7262.4|7256.4|7241.4|7235.4|7269.4|7263.4|7238.4|7232.4|1853
1737424200000|2025-01-21 01:50:00|7240.4|7234.4|7266.4|7260.4|7274.4|7268.4|7239.4|7233.4|1984
1737424500000|2025-01-21 01:55:00|7265.4|7259.4|7262.4|7256.4|7277.4|7271.4|7257.4|7251.4|4477
1737424800000|2025-01-21 02:00:00|7264.4|7258.4|7307.4|7301.4|7309.4|7303.4|7263.4|7257.4|4368
1737425100000|2025-01-21 02:05:00|7306.4|7300.4|7291.4|7285.4|7312.4|7306.4|7287.4|7281.4|3045
1737425400000|2025-01-21 02:10:00|7292.4|7286.4|7301.4|7295.4|7308.4|7302.4|7289.4|7283.4|1921
1737425700000|2025-01-21 02:15:00|7302.4|7296.4|7299.4|7293.4|7306.4|7300.4|7294.4|7288.4|1161
1737426000000|2025-01-21 02:20:00|7300.4|7294.4|7301.4|7295.4|7306.4|7300.4|7293.4|7287.4|665
1737426300000|2025-01-21 02:25:00|7300.4|7294.4|7308.4|7302.4|7309.4|7303.4|7292.4|7286.4|823
1737426600000|2025-01-21 02:30:00|7306.4|7300.4|7308.4|7302.4|7316.4|7310.4|7300.4|7294.4|1253
1737426900000|2025-01-21 02:35:00|7307.4|7301.4|7299.4|7293.4|7310.4|7304.4|7295.4|7289.4|843
1737427200000|2025-01-21 02:40:00|7298.4|7292.4|7287.4|7281.4|7298.4|7292.4|7283.4|7277.4|572
1737427500000|2025-01-21 02:45:00|7288.4|7282.4|7294.4|7288.4|7300.4|7294.4|7288.4|7282.4|619
1737427800000|2025-01-21 02:50:00|7293.4|7287.4|7282.4|7276.4|7293.4|7287.4|7281.4|7275.4|501
1737428100000|2025-01-21 02:55:00|7283.4|7277.4|7280.4|7274.4|7287.4|7281.4|7279.4|7273.4|776
1737428400000|2025-01-21 03:00:00|7279.4|7273.4|7282.4|7276.4|7285.4|7279.4|7274.4|7268.4|627
1737428700000|2025-01-21 03:05:00|7283.4|7277.4|7291.4|7285.4|7291.4|7285.4|7279.4|7273.4|450
1737429000000|2025-01-21 03:10:00|7292.4|7286.4|7303.4|7297.4|7303.4|7297.4|7291.4|7285.4|574
1737429300000|2025-01-21 03:15:00|7304.4|7298.4|7332.4|7326.4|7334.4|7328.4|7304.4|7298.4|2151
1737429600000|2025-01-21 03:20:00|7331.4|7325.4|7350.4|7344.4|7368.4|7362.4|7331.4|7325.4|4788
1737429900000|2025-01-21 03:25:00|7351.4|7345.4|7345.4|7339.4|7356.4|7350.4|7337.4|7331.4|1010
1737430200000|2025-01-21 03:30:00|7347.4|7341.4|7344.4|7338.4|7350.4|7344.4|7334.4|7328.4|1927
1737430500000|2025-01-21 03:35:00|7343.4|7337.4|7340.2|7334.2|7347.4|7341.4|7336.2|7330.2|602
1737430800000|2025-01-21 03:40:00|7341.2|7335.2|7341.2|7335.2|7345.2|7339.2|7340.2|7334.2|333
1737431100000|2025-01-21 03:45:00|7342.2|7336.2|7339.2|7333.2|7347.2|7341.2|7338.2|7332.2|3135
1737431400000|2025-01-21 03:50:00|7340.2|7334.2|7343.2|7337.2|7347.2|7341.2|7338.2|7332.2|589
1737431700000|2025-01-21 03:55:00|7342.2|7336.2|7346.2|7340.2|7353.2|7347.2|7342.2|7336.2|959
1737432000000|2025-01-21 04:00:00|7352.9|7334.9|7350.8|7332.8|7353.3|7335.3|7349.8|7331.8|1
1737432300000|2025-01-21 04:05:00|7350.7|7332.7|7351|7333|7351.4|7333.4|7350.4|7332.4|0
1737432600000|2025-01-21 04:10:00|7351.1|7333.1|7352|7334|7352.2|7334.2|7351|7333|0
1737432900000|2025-01-21 04:15:00|7352.1|7334.1|7352.6|7334.6|7352.6|7334.6|7350.7|7332.7|0
1737433200000|2025-01-21 04:20:00|7352.5|7334.5|7353.6|7335.6|7353.7|7335.7|7352.5|7334.5|0
1737433500000|2025-01-21 04:25:00|7353.4|7335.4|7351.4|7333.4|7353.7|7335.7|7351|7333|0
1737433800000|2025-01-21 04:30:00|7351.2|7333.2|7351|7333|7351.6|7333.6|7348.9|7330.9|0
1737434100000|2025-01-21 04:35:00|7351.2|7333.2|7349.3|7331.3|7351.2|7333.2|7348.7|7330.7|0
1737434400000|2025-01-21 04:40:00|7349.4|7331.4|7349.7|7331.7|7350.4|7332.4|7349.3|7331.3|0
1737434700000|2025-01-21 04:45:00|7349.8|7331.8|7349.7|7331.7|7350.1|7332.1|7349|7331|0
1737435000000|2025-01-21 04:50:00|7349.6|7331.6|7349.8|7331.8|7350.9|7332.9|7349.5|7331.5|0
1737435300000|2025-01-21 04:55:00|7349.7|7331.7|7348.5|7330.5|7349.7|7331.7|7347.9|7329.9|3
1737435600000|2025-01-21 05:00:00|7345.2|7339.2|7346.2|7340.2|7362.2|7356.2|7341.2|7335.2|1886
1737435900000|2025-01-21 05:05:00|7345.2|7339.2|7360.2|7354.2|7360.2|7354.2|7337.2|7331.2|1494
1737436200000|2025-01-21 05:10:00|7359.2|7353.2|7349.2|7343.2|7362.2|7356.2|7349.2|7343.2|679
1737436500000|2025-01-21 05:15:00|7348.2|7342.2|7326.2|7320.2|7349.2|7343.2|7324.2|7318.2|958
1737436800000|2025-01-21 05:20:00|7325.2|7319.2|7328.2|7322.2|7337.2|7331.2|7324.2|7318.2|2152
1737437100000|2025-01-21 05:25:00|7329.2|7323.2|7325.2|7319.2|7330.2|7324.2|7320.2|7314.2|683
1737437400000|2025-01-21 05:30:00|7324.2|7318.2|7328.2|7322.2|7332.2|7326.2|7323.2|7317.2|643
1737437700000|2025-01-21 05:35:00|7329.2|7323.2|7324.2|7318.2|7334.2|7328.2|7321.2|7315.2|1255
1737438000000|2025-01-21 05:40:00|7323.2|7317.2|7325.2|7319.2|7329.2|7323.2|7318.2|7312.2|1525
1737438300000|2025-01-21 05:45:00|7326.2|7320.2|7320.2|7314.2|7329.2|7323.2|7320.2|7314.2|1311
1737438600000|2025-01-21 05:50:00|7319.2|7313.2|7309.2|7303.2|7321.2|7315.2|7306.2|7300.2|727
1737438900000|2025-01-21 05:55:00|7308.2|7302.2|7318.2|7312.2|7320.2|7314.2|7308.2|7302.2|1199
1737439200000|2025-01-21 06:00:00|7317.2|7311.2|7329.2|7323.2|7331.2|7325.2|7316.2|7310.2|533
1737439500000|2025-01-21 06:05:00|7330.2|7324.2|7338.2|7332.2|7345.2|7339.2|7330.2|7324.2|1104
1737439800000|2025-01-21 06:10:00|7337.2|7331.2|7339.2|7333.2|7341.2|7335.2|7333.2|7327.2|679
1737440100000|2025-01-21 06:15:00|7340.2|7334.2|7332.2|7326.2|7343.2|7337.2|7330.2|7324.2|538
1737440400000|2025-01-21 06:20:00|7333.2|7327.2|7330.2|7324.2|7334.2|7328.2|7327.2|7321.2|1398
1737440700000|2025-01-21 06:25:00|7329.2|7323.2|7327.2|7321.2|7336.2|7330.2|7325.2|7319.2|594
1737441000000|2025-01-21 06:30:00|7328.2|7322.2|7329.2|7323.2|7329.2|7323.2|7311.2|7305.2|1741
1737441300000|2025-01-21 06:35:00|7327.2|7321.2|7328.2|7322.2|7329.2|7323.2|7325.2|7319.2|767
1737441600000|2025-01-21 06:40:00|7327.2|7321.2|7329.2|7323.2|7334.2|7328.2|7327.2|7321.2|1625
1737441900000|2025-01-21 06:45:00|7328.2|7322.2|7329.2|7323.2|7335.2|7329.2|7325.2|7319.2|1649
1737442200000|2025-01-21 06:50:00|7328.2|7322.2|7324.2|7318.2|7330.2|7324.2|7324.2|7318.2|508
1737442500000|2025-01-21 06:55:00|7325.2|7319.2|7330.2|7324.2|7332.2|7326.2|7324.2|7318.2|607
1737442800000|2025-01-21 07:00:00|7331.2|7325.2|7334.2|7328.2|7335.2|7329.2|7327.2|7321.2|2518
1737443100000|2025-01-21 07:05:00|7333.2|7327.2|7338.2|7332.2|7340.2|7334.2|7331.2|7325.2|782
1737443400000|2025-01-21 07:10:00|7337.2|7331.2|7339.2|7333.2|7342.2|7336.2|7336.2|7330.2|881
1737443700000|2025-01-21 07:15:00|7338.2|7332.2|7333.2|7327.2|7340.2|7334.2|7331.2|7325.2|805
1737444000000|2025-01-21 07:20:00|7332.2|7326.2|7332.2|7326.2|7333.2|7327.2|7326.2|7320.2|633
1737444300000|2025-01-21 07:25:00|7333.2|7327.2|7339.2|7333.2|7340.2|7334.2|7332.2|7326.2|651
1737444600000|2025-01-21 07:30:00|7338.2|7332.2|7341.2|7335.2|7341.2|7335.2|7332.2|7326.2|1919
1737444900000|2025-01-21 07:35:00|7342.2|7336.2|7339.2|7333.2|7346.2|7340.2|7337.2|7331.2|3019
1737445200000|2025-01-21 07:40:00|7338.2|7332.2|7338.2|7332.2|7343.2|7337.2|7336.2|7330.2|1524
1737445500000|2025-01-21 07:45:00|7337.2|7331.2|7334.2|7328.2|7337.2|7331.2|7332.2|7326.2|1317
1737445800000|2025-01-21 07:50:00|7333.2|7327.2|7337.2|7331.2|7338.2|7332.2|7331.2|7325.2|1358
1737446100000|2025-01-21 07:55:00|7338.2|7332.2|7342.2|7336.2|7343.2|7337.2|7337.2|7331.2|1773
1737446400000|2025-01-21 08:00:00|7341.2|7335.2|7337.2|7331.2|7341.2|7335.2|7334.2|7328.2|2098
1737446700000|2025-01-21 08:05:00|7336.2|7330.2|7337.2|7331.2|7340.2|7334.2|7332.2|7326.2|1912
1737447000000|2025-01-21 08:10:00|7338.2|7332.2|7343.2|7337.2|7344.2|7338.2|7336.2|7330.2|9272
1737447300000|2025-01-21 08:15:00|7342.2|7336.2|7347.2|7341.2|7347.2|7341.2|7341.2|7335.2|3926
1737447600000|2025-01-21 08:20:00|7348.2|7342.2|7346.2|7340.2|7349.2|7343.2|7344.2|7338.2|1303
1737447900000|2025-01-21 08:25:00|7345.2|7339.2|7350.2|7344.2|7351.2|7345.2|7342.2|7336.2|1400
1737448200000|2025-01-21 08:30:00|7354.1|7336.1|7358.1|7340.1|7358.5|7340.5|7354.1|7336.1|86
1737448500000|2025-01-21 08:35:00|7358|7340|7358|7340|7358.8|7340.8|7355.4|7337.4|42
1737448800000|2025-01-21 08:40:00|7357.8|7339.8|7357.3|7339.3|7360.5|7342.5|7357|7339|0
1737449100000|2025-01-21 08:45:00|7357.4|7339.4|7358.5|7340.5|7358.9|7340.9|7357.2|7339.2|0
1737449400000|2025-01-21 08:50:00|7358.4|7340.4|7357.3|7339.3|7358.7|7340.7|7356.5|7338.5|0
1737449700000|2025-01-21 08:55:00|7357.5|7339.5|7355.7|7337.7|7357.9|7339.9|7355.1|7337.1|0
1737450000000|2025-01-21 09:00:00|7355.6|7337.6|7357.3|7339.3|7357.4|7339.4|7355|7337|0
1737450300000|2025-01-21 09:05:00|7357.4|7339.4|7356.6|7338.6|7358.3|7340.3|7356.6|7338.6|0
1737450600000|2025-01-21 09:10:00|7356.8|7338.8|7360.6|7342.6|7360.8|7342.8|7356.8|7338.8|0
1737450900000|2025-01-21 09:15:00|7341.2|7335.2|7329.2|7323.2|7344.2|7338.2|7328.2|7322.2|594
1737451200000|2025-01-21 09:20:00|7330.2|7324.2|7326.2|7320.2|7337.2|7331.2|7326.2|7320.2|258
1737451500000|2025-01-21 09:25:00|7327.2|7321.2|7325.2|7319.2|7330.2|7324.2|7324.2|7318.2|165
1737451800000|2025-01-21 09:30:00|7324.2|7318.2|7323.2|7317.2|7326.2|7320.2|7323.2|7317.2|58
1737452100000|2025-01-21 09:35:00|7321.2|7315.2|7319.2|7313.2|7323.2|7317.2|7313.2|7307.2|355
1737452400000|2025-01-21 09:40:00|7318.2|7312.2|7308.2|7302.2|7318.2|7312.2|7307.2|7301.2|203
1737452700000|2025-01-21 09:45:00|7307.2|7301.2|7307.2|7301.2|7308.2|7302.2|7304.2|7298.2|149
1737453000000|2025-01-21 09:50:00|7308.2|7302.2|7313.2|7307.2|7315.2|7309.2|7308.2|7302.2|99
1737453300000|2025-01-21 09:55:00|7312.2|7306.2|7308.2|7302.2|7314.2|7308.2|7307.2|7301.2|206
1737453600000|2025-01-21 10:00:00|7309.2|7303.2|7315.2|7309.2|7316.7|7310.7|7308.7|7302.7|108
1737453900000|2025-01-21 10:05:00|7314.7|7308.7|7314.2|7308.2|7317.2|7311.2|7311.7|7305.7|179
1737454200000|2025-01-21 10:10:00|7314.7|7308.7|7312.2|7306.2|7315.2|7309.2|7309.7|7303.7|65
1737454500000|2025-01-21 10:15:00|7311.7|7305.7|7312.7|7306.7|7313.2|7307.2|7309.2|7303.2|46
1737454800000|2025-01-21 10:20:00|7312.2|7306.2|7313.7|7307.7|7314.2|7308.2|7310.7|7304.7|28
1737455100000|2025-01-21 10:25:00|7313.2|7307.2|7316.7|7310.7|7317.2|7311.2|7313.2|7307.2|38
1737455400000|2025-01-21 10:30:00|7316.2|7310.2|7319.2|7313.2|7320.7|7314.7|7315.2|7309.2|40
1737455700000|2025-01-21 10:35:00|7318.7|7312.7|7314.7|7308.7|7320.7|7314.7|7314.7|7308.7|56
1737456000000|2025-01-21 10:40:00|7313.7|7307.7|7310.7|7304.7|7313.7|7307.7|7310.2|7304.2|44
1737456300000|2025-01-21 10:45:00|7311.7|7305.7|7311.7|7305.7|7312.2|7306.2|7309.2|7303.2|56
1737456600000|2025-01-21 10:50:00|7311.2|7305.2|7310.2|7304.2|7311.7|7305.7|7308.2|7302.2|44
1737456900000|2025-01-21 10:55:00|7309.7|7303.7|7306.2|7300.2|7311.2|7305.2|7305.7|7299.7|48
1737457200000|2025-01-21 11:00:00|7306.7|7300.7|7300.7|7294.7|7306.7|7300.7|7299.7|7293.7|58
1737457500000|2025-01-21 11:05:00|7301.2|7295.2|7300.7|7294.7|7302.7|7296.7|7299.7|7293.7|58
1737457800000|2025-01-21 11:10:00|7300.2|7294.2|7302.7|7296.7|7303.7|7297.7|7299.7|7293.7|19
1737458100000|2025-01-21 11:15:00|7302.2|7296.2|7298.7|7292.7|7302.7|7296.7|7295.7|7289.7|67
1737458400000|2025-01-21 11:20:00|7299.2|7293.2|7292.2|7286.2|7299.2|7293.2|7291.7|7285.7|56
1737458700000|2025-01-21 11:25:00|7292.7|7286.7|7292.2|7286.2|7295.2|7289.2|7290.7|7284.7|99
1737459000000|2025-01-21 11:30:00|7292.7|7286.7|7292.2|7286.2|7293.7|7287.7|7286.2|7280.2|62
1737459300000|2025-01-21 11:35:00|7291.7|7285.7|7295.2|7289.2|7295.2|7289.2|7291.7|7285.7|44
1737459600000|2025-01-21 11:40:00|7295.7|7289.7|7296.2|7290.2|7297.7|7291.7|7294.2|7288.2|50
1737459900000|2025-01-21 11:45:00|7295.7|7289.7|7297.2|7291.2|7298.2|7292.2|7293.2|7287.2|99
1737460200000|2025-01-21 11:50:00|7296.7|7290.7|7300.2|7294.2|7302.2|7296.2|7296.7|7290.7|61
1737460500000|2025-01-21 11:55:00|7299.7|7293.7|7294.2|7288.2|7299.7|7293.7|7282.2|7276.2|197
1737460800000|2025-01-21 12:00:00|7293.7|7287.7|7290.2|7284.2|7294.2|7288.2|7285.7|7279.7|63
1737461100000|2025-01-21 12:05:00|7289.7|7283.7|7291.2|7285.2|7294.2|7288.2|7289.2|7283.2|30
1737461400000|2025-01-21 12:10:00|7290.7|7284.7|7292.2|7286.2|7292.7|7286.7|7288.7|7282.7|29
1737461700000|2025-01-21 12:15:00|7292.7|7286.7|7297.2|7291.2|7297.2|7291.2|7291.7|7285.7|29
1737462000000|2025-01-21 12:20:00|7297.7|7291.7|7294.2|7288.2|7298.2|7292.2|7294.2|7288.2|27
1737462300000|2025-01-21 12:25:00|7293.7|7287.7|7296.2|7290.2|7296.7|7290.7|7293.2|7287.2|27
1737462600000|2025-01-21 12:30:00|7295.7|7289.7|7298.2|7292.2|7298.2|7292.2|7295.7|7289.7|63
1737462900000|2025-01-21 12:35:00|7298.7|7292.7|7298.2|7292.2|7300.2|7294.2|7297.7|7291.7|34
1737463200000|2025-01-21 12:40:00|7297.7|7291.7|7293.7|7287.7|7297.7|7291.7|7291.2|7285.2|47
1737463500000|2025-01-21 12:45:00|7294.2|7288.2|7289.7|7283.7|7294.2|7288.2|7287.7|7281.7|43
1737463800000|2025-01-21 12:50:00|7289.2|7283.2|7285.7|7279.7|7289.2|7283.2|7284.7|7278.7|822
1737464100000|2025-01-21 12:55:00|7285.2|7279.2|7282.7|7276.7|7285.2|7279.2|7281.2|7275.2|165
1737464400000|2025-01-21 13:00:00|7283.7|7277.7|7281.7|7275.7|7283.7|7277.7|7279.7|7273.7|247
1737464700000|2025-01-21 13:05:00|7280.7|7274.7|7277.7|7271.7|7280.7|7274.7|7275.7|7269.7|203
1737465000000|2025-01-21 13:10:00|7278.7|7272.7|7277.7|7271.7|7280.2|7274.2|7273.7|7267.7|227
1737465300000|2025-01-21 13:15:00|7278.7|7272.7|7278.2|7272.2|7280.7|7274.7|7274.7|7268.7|191
1737465600000|2025-01-21 13:20:00|7277.7|7271.7|7283.7|7277.7|7284.7|7278.7|7277.7|7271.7|137
1737465900000|2025-01-21 13:25:00|7283.2|7277.2|7283.7|7277.7|7286.7|7280.7|7281.2|7275.2|124
1737466200000|2025-01-21 13:30:00|7284.2|7278.2|7296.2|7290.2|7297.7|7291.7|7283.7|7277.7|203
1737466500000|2025-01-21 13:35:00|7296.7|7290.7|7301.2|7295.2|7303.2|7297.2|7293.7|7287.7|121
1737466800000|2025-01-21 13:40:00|7300.7|7294.7|7297.2|7291.2|7302.2|7296.2|7296.2|7290.2|60
1737467100000|2025-01-21 13:45:00|7297.7|7291.7|7295.2|7289.2|7297.7|7291.7|7293.2|7287.2|74
1737467400000|2025-01-21 13:50:00|7294.7|7288.7|7295.2|7289.2|7297.2|7291.2|7294.2|7288.2|63
1737467700000|2025-01-21 13:55:00|7296.2|7290.2|7294.2|7288.2|7297.2|7291.2|7291.2|7285.2|46
1737468000000|2025-01-21 14:00:00|7295.2|7289.2|7295.2|7289.2|7297.7|7291.7|7293.7|7287.7|75
1737468300000|2025-01-21 14:05:00|7294.7|7288.7|7289.7|7283.7|7294.7|7288.7|7287.7|7281.7|72
1737468600000|2025-01-21 14:10:00|7290.2|7284.2|7294.2|7288.2|7294.7|7288.7|7288.7|7282.7|107
1737468900000|2025-01-21 14:15:00|7293.7|7287.7|7293.2|7287.2|7296.7|7290.7|7292.7|7286.7|39
1737469200000|2025-01-21 14:20:00|7292.7|7286.7|7305.2|7299.2|7305.7|7299.7|7292.2|7286.2|142
1737469500000|2025-01-21 14:25:00|7305.7|7299.7|7299.7|7293.7|7307.2|7301.2|7297.7|7291.7|80
1737469800000|2025-01-21 14:30:00|7300.7|7294.7|7272.2|7266.2|7308.2|7302.2|7271.7|7265.7|1113
1737470100000|2025-01-21 14:35:00|7272.7|7266.7|7256.7|7250.7|7273.7|7267.7|7255.7|7249.7|776
1737470400000|2025-01-21 14:40:00|7256.2|7250.2|7243.7|7237.7|7256.7|7250.7|7242.2|7236.2|1193
1737470700000|2025-01-21 14:45:00|7242.7|7236.7|7242.7|7236.7|7250.7|7244.7|7234.7|7228.7|1227
1737471000000|2025-01-21 14:50:00|7242.2|7236.2|7236.7|7230.7|7242.2|7236.2|7233.2|7227.2|1325
1737471300000|2025-01-21 14:55:00|7237.2|7231.2|7234.7|7228.7|7248.2|7242.2|7224.7|7218.7|878
1737471600000|2025-01-21 15:00:00|7234.2|7228.2|7237.7|7231.7|7239.2|7233.2|7230.7|7224.7|400
1737471900000|2025-01-21 15:05:00|7237.2|7231.2|7238.7|7232.7|7241.7|7235.7|7232.7|7226.7|470
1737472200000|2025-01-21 15:10:00|7239.2|7233.2|7234.2|7228.2|7241.7|7235.7|7230.7|7224.7|295
1737472500000|2025-01-21 15:15:00|7234.7|7228.7|7234.2|7228.2|7235.7|7229.7|7226.7|7220.7|543
1737472800000|2025-01-21 15:20:00|7233.7|7227.7|7240.7|7234.7|7242.7|7236.7|7231.7|7225.7|253
1737473100000|2025-01-21 15:25:00|7241.2|7235.2|7240.7|7234.7|7247.2|7241.2|7239.7|7233.7|297
1737473400000|2025-01-21 15:30:00|7241.2|7235.2|7241.7|7235.7|7242.7|7236.7|7233.7|7227.7|273
1737473700000|2025-01-21 15:35:00|7241.2|7235.2|7248.7|7242.7|7250.7|7244.7|7241.2|7235.2|253
1737474000000|2025-01-21 15:40:00|7249.2|7243.2|7245.7|7239.7|7253.7|7247.7|7243.2|7237.2|299
1737474300000|2025-01-21 15:45:00|7244.7|7238.7|7244.7|7238.7|7246.7|7240.7|7240.7|7234.7|139
1737474600000|2025-01-21 15:50:00|7244.2|7238.2|7239.7|7233.7|7245.7|7239.7|7238.7|7232.7|296
1737474900000|2025-01-21 15:55:00|7240.2|7234.2|7241.2|7235.2|7242.2|7236.2|7235.7|7229.7|213
1737475200000|2025-01-21 16:00:00|7239.2|7233.2|7249.2|7243.2|7249.2|7243.2|7239.2|7233.2|673
1737475500000|2025-01-21 16:05:00|7250.2|7244.2|7252.2|7246.2|7253.2|7247.2|7250.2|7244.2|190
1737475800000|2025-01-21 16:10:00|7251.2|7245.2|7251.2|7245.2|7253.2|7247.2|7249.2|7243.2|182
1737476100000|2025-01-21 16:15:00|7252.2|7246.2|7260.2|7254.2|7260.2|7254.2|7250.2|7244.2|373
1737476400000|2025-01-21 16:20:00|7259.2|7253.2|7263.2|7257.2|7263.2|7257.2|7259.2|7253.2|161
1737476700000|2025-01-21 16:25:00|7262.2|7256.2|7266.2|7260.2|7267.2|7261.2|7262.2|7256.2|201
1737477000000|2025-01-21 16:30:00|7267.2|7261.2|7270.2|7264.2|7270.2|7264.2|7265.2|7259.2|368
1737477300000|2025-01-21 16:35:00|7269.2|7263.2|7263.2|7257.2|7269.2|7263.2|7263.2|7257.2|145
1737477600000|2025-01-21 16:40:00|7264.2|7258.2|7266.2|7260.2|7266.2|7260.2|7262.2|7256.2|158
1737477900000|2025-01-21 16:45:00|7264.2|7258.2|7266.2|7260.2|7271.2|7265.2|7264.2|7258.2|154
1737478200000|2025-01-21 16:50:00|7265.2|7259.2|7271.2|7265.2|7271.2|7265.2|7264.2|7258.2|198
1737478500000|2025-01-21 16:55:00|7272.2|7266.2|7275.2|7269.2|7278.2|7272.2|7272.2|7266.2|74
1737478800000|2025-01-21 17:00:00|7274.2|7268.2|7274.2|7268.2|7278.2|7272.2|7272.2|7266.2|95
1737479100000|2025-01-21 17:05:00|7275.2|7269.2|7281.2|7275.2|7281.2|7275.2|7275.2|7269.2|68
1737479400000|2025-01-21 17:10:00|7280.2|7274.2|7275.2|7269.2|7282.2|7276.2|7275.2|7269.2|96
1737479700000|2025-01-21 17:15:00|7277.2|7271.2|7277.2|7271.2|7278.2|7272.2|7273.2|7267.2|46
1737480000000|2025-01-21 17:20:00|7276.2|7270.2|7278.2|7272.2|7278.2|7272.2|7273.2|7267.2|109
1737480300000|2025-01-21 17:25:00|7279.2|7273.2|7281.2|7275.2|7282.2|7276.2|7279.2|7273.2|63
1737480600000|2025-01-21 17:30:00|7279.2|7273.2|7279.2|7273.2|7280.2|7274.2|7277.2|7271.2|67
1737480900000|2025-01-21 17:35:00|7280.2|7274.2|7279.2|7273.2|7281.2|7275.2|7276.2|7270.2|102
1737481200000|2025-01-21 17:40:00|7281.2|7275.2|7280.2|7274.2|7282.2|7276.2|7280.2|7274.2|52
1737481500000|2025-01-21 17:45:00|7279.2|7273.2|7277.2|7271.2|7281.2|7275.2|7277.2|7271.2|104
1737481800000|2025-01-21 17:50:00|7278.2|7272.2|7276.2|7270.2|7279.2|7273.2|7275.2|7269.2|97
1737482100000|2025-01-21 17:55:00|7277.2|7271.2|7275.2|7269.2|7279.2|7273.2|7274.2|7268.2|68
1737482400000|2025-01-21 18:00:00|7274.2|7268.2|7276.2|7270.2|7277.2|7271.2|7273.2|7267.2|65
1737482700000|2025-01-21 18:05:00|7277.2|7271.2|7278.2|7272.2|7279.2|7273.2|7277.2|7271.2|51
1737483000000|2025-01-21 18:10:00|7279.2|7273.2|7278.2|7272.2|7280.2|7274.2|7277.2|7271.2|70
1737483300000|2025-01-21 18:15:00|7277.2|7271.2|7276.2|7270.2|7280.2|7274.2|7275.2|7269.2|97
1737483600000|2025-01-21 18:20:00|7277.2|7271.2|7278.2|7272.2|7280.2|7274.2|7277.2|7271.2|62
1737483900000|2025-01-21 18:25:00|7279.2|7273.2|7281.2|7275.2|7281.2|7275.2|7278.2|7272.2|29
1737484200000|2025-01-21 18:30:00|7280.2|7274.2|7279.2|7273.2|7281.2|7275.2|7279.2|7273.2|50
1737484500000|2025-01-21 18:35:00|7278.2|7272.2|7277.2|7271.2|7278.2|7272.2|7275.2|7269.2|45
1737484800000|2025-01-21 18:40:00|7278.2|7272.2|7281.2|7275.2|7282.2|7276.2|7278.2|7272.2|73
1737485100000|2025-01-21 18:45:00|7280.2|7274.2|7277.2|7271.2|7281.2|7275.2|7277.2|7271.2|114
1737485400000|2025-01-21 18:50:00|7276.2|7270.2|7277.2|7271.2|7279.2|7273.2|7275.2|7269.2|441
1737485700000|2025-01-21 18:55:00|7278.2|7272.2|7283.2|7265.2|7283.2|7272.2|7272.2|7265.2|209
1737486000000|2025-01-21 19:00:00|7283.1|7265.1|7283.1|7265.1|7283.3|7265.3|7282.8|7264.8|0
1737486300000|2025-01-21 19:05:00|7283.2|7265.2|7281.6|7263.6|7283.5|7265.5|7281.5|7263.5|0
1737486600000|2025-01-21 19:10:00|7281.7|7263.7|7283.1|7265.1|7283.2|7265.2|7281.4|7263.4|0
1737486900000|2025-01-21 19:15:00|7283|7265|7278.8|7260.8|7283.1|7265.1|7278.6|7260.6|0
1737487200000|2025-01-21 19:20:00|7278.9|7260.9|7275.2|7257.2|7278.9|7260.9|7274.8|7256.8|0
1737487500000|2025-01-21 19:25:00|7275.3|7257.3|7277.6|7259.6|7277.7|7259.7|7275.2|7257.2|0
1737487800000|2025-01-21 19:30:00|7277.5|7259.5|7274.2|7256.2|7277.5|7259.5|7274.2|7256.2|0
1737488100000|2025-01-21 19:35:00|7274.3|7256.3|7276.6|7258.6|7276.7|7258.7|7273.9|7255.9|0
1737488400000|2025-01-21 19:40:00|7276.5|7258.5|7277.5|7259.5|7277.5|7259.5|7276.5|7258.5|0
1737488700000|2025-01-21 19:45:00|7277.6|7259.6|7278.4|7260.4|7278.5|7260.5|7277.3|7259.3|0
1737489000000|2025-01-21 19:50:00|7278.3|7260.3|7275|7257|7278.4|7260.4|7274.5|7256.5|0
1737489300000|2025-01-21 19:55:00|7275.1|7257.1|7279|7261|7279|7261|7275|7257|0
1737489600000|2025-01-21 20:00:00|7279.3|7261.3|7281.1|7263.1|7281.3|7263.3|7279.1|7261.1|0
1737489900000|2025-01-21 20:05:00|7281.2|7263.2|7281.3|7263.3|7282.2|7264.2|7280.3|7262.3|0
1737490200000|2025-01-21 20:10:00|7281.2|7263.2|7281.4|7263.4|7281.5|7263.5|7280.4|7262.4|0
1737490500000|2025-01-21 20:15:00|7281.3|7263.3|7281.7|7263.7|7281.9|7263.9|7281.3|7263.3|0
1737490800000|2025-01-21 20:20:00|7281.8|7263.8|7281.7|7263.7|7281.8|7263.8|7281.4|7263.4|0
1737491100000|2025-01-21 20:25:00|7281.6|7263.6|7282.4|7264.4|7282.5|7264.5|7281.6|7263.6|0
1737491400000|2025-01-21 20:30:00|7282.3|7264.3|7280.2|7262.2|7282.3|7264.3|7280.1|7262.1|0
1737491700000|2025-01-21 20:35:00|7280.1|7262.1|7282.2|7264.2|7282.2|7264.2|7279.4|7261.4|0
1737492000000|2025-01-21 20:40:00|7282.1|7264.1|7282.9|7264.9|7283|7265|7280.1|7262.1|0
1737492300000|2025-01-21 20:45:00|7282.3|7264.3|7279.8|7261.8|7282.3|7264.3|7279.5|7261.5|0
1737492600000|2025-01-21 20:50:00|7279.6|7261.6|7278.7|7260.7|7280|7262|7277.5|7259.5|0
1737492900000|2025-01-21 20:55:00|7278.5|7260.5|7275.3|7257.3|7280.4|7262.4|7273.1|7255.1|0
1737493200000|2025-01-21 21:00:00|7275.9|7257.9|7279|7261|7280.9|7262.9|7275.4|7257.4|0
1737493500000|2025-01-21 21:05:00|7279.2|7261.2|7278|7260|7281.1|7263.1|7278|7260|0
1737493800000|2025-01-21 21:10:00|7278.2|7260.2|7276.9|7258.9|7278.6|7260.6|7276.3|7258.3|0
1737494100000|2025-01-21 21:15:00|7277.9|7259.9|7278.5|7260.5|7279|7261|7277.2|7259.2|0
1737494400000|2025-01-21 21:20:00|7278.4|7260.4|7279.5|7261.5|7279.5|7261.5|7278.4|7260.4|0
1737494700000|2025-01-21 21:25:00|7279.6|7261.6|7279.3|7261.3|7279.6|7261.6|7279.1|7261.1|0
1737495000000|2025-01-21 21:30:00|7279.1|7261.1|7278.9|7260.9|7279.3|7261.3|7278.3|7260.3|0
1737495300000|2025-01-21 21:35:00|7279|7261|7279.1|7261.1|7279.3|7261.3|7278.7|7260.7|0
1737495600000|2025-01-21 21:40:00|7279.2|7261.2|7281.9|7263.9|7282|7264|7279.1|7261.1|0
1737495900000|2025-01-21 21:45:00|7282|7264|7282.1|7264.1|7282.3|7264.3|7281.9|7263.9|0
1737496200000|2025-01-21 21:50:00|7282|7264|7282.3|7264.3|7282.5|7264.5|7281.9|7263.9|0
1737496500000|2025-01-21 21:55:00|7282.4|7264.4|7283.2|7265.2|7283.5|7265.5|7282.3|7264.3|0
1737496800000|2025-01-21 22:00:00|7280|7262|7279.1|7261.1|7280.3|7262.3|7279.1|7261.1|0
1737497100000|2025-01-21 22:05:00|7279.2|7261.2|7279.6|7261.6|7279.7|7261.7|7278.8|7260.8|0
1737497400000|2025-01-21 22:10:00|7279.7|7261.7|7279.7|7261.7|7279.8|7261.8|7279.6|7261.6|0
1737497700000|2025-01-21 22:15:00|7279.8|7261.8|7280|7262|7280|7262|7279.8|7261.8|0
1737498000000|2025-01-21 22:20:00|7279.9|7261.9|7279.3|7261.3|7280.1|7262.1|7279.1|7261.1|0
1737498300000|2025-01-21 22:25:00|7279.4|7261.4|7280.4|7262.4|7280.6|7262.6|7279.4|7261.4|0
1737498600000|2025-01-21 22:30:00|7280.3|7262.3|7281.6|7263.6|7281.7|7263.7|7280.3|7262.3|0
1737498900000|2025-01-21 22:35:00|7281|7263|7281.4|7263.4|7281.5|7263.5|7280.7|7262.7|0
1737499200000|2025-01-21 22:40:00|7281.5|7263.5|7282.6|7264.6|7282.7|7264.7|7281.1|7263.1|0
1737499500000|2025-01-21 22:45:00|7282.8|7264.8|7282.9|7264.9|7283.3|7265.3|7282.5|7264.5|0
1737499800000|2025-01-21 22:50:00|7283.1|7265.1|7287.2|7269.2|7289|7271|7283|7265|0
1737500100000|2025-01-21 22:55:00|7287.3|7269.3|7312.6|7294.6|7323.3|7305.3|7287.3|7269.3|0
1737500400000|2025-01-21 23:00:00|7312.7|7294.7|7302|7284|7320.6|7302.6|7302|7284|0
1737500700000|2025-01-21 23:05:00|7302.2|7284.2|7304.8|7286.8|7306.5|7288.5|7301.2|7283.2|0
1737501000000|2025-01-21 23:10:00|7305|7287|7296.8|7278.8|7306.2|7288.2|7295.2|7277.2|0
1737501300000|2025-01-21 23:15:00|7303.7|7285.7|7296.5|7278.5|7304.1|7286.1|7296.3|7278.3|0
1737501600000|2025-01-21 23:20:00|7296.2|7278.2|7297.4|7279.4|7297.6|7279.6|7295.9|7277.9|0
1737501900000|2025-01-21 23:25:00|7297.3|7279.3|7295.7|7277.7|7298|7280|7295.5|7277.5|0
1737502200000|2025-01-21 23:30:00|7289|7271|7290.6|7272.6|7290.6|7272.6|7288.6|7270.6|0
1737502500000|2025-01-21 23:35:00|7290.5|7272.5|7291.2|7273.2|7291.7|7273.7|7290.2|7272.2|0
1737502800000|2025-01-21 23:40:00|7291.1|7273.1|7291.3|7273.3|7292.2|7274.2|7291|7273|0
1737503100000|2025-01-21 23:45:00|7291.4|7273.4|7293.7|7275.7|7293.8|7275.8|7291.2|7273.2|0
1737503400000|2025-01-21 23:50:00|7293.8|7275.8|7293.6|7275.6|7294.3|7276.3|7293.3|7275.3|0
1737503700000|2025-01-21 23:55:00|7293.4|7275.4|7294.6|7276.6|7294.9|7276.9|7293.4|7275.4|0
1737504000000|2025-01-22 00:00:00|7301.4|7283.4|7301.8|7283.8|7302.3|7284.3|7301.4|7283.4|0
1737504300000|2025-01-22 00:05:00|7302|7284|7302.3|7284.3|7302.4|7284.4|7300.9|7282.9|0
1737504600000|2025-01-22 00:10:00|7302.4|7284.4|7302.8|7284.8|7303.1|7285.1|7300.8|7282.8|0
1737504900000|2025-01-22 00:15:00|7294.3|7276.3|7294.3|7276.3|7294.9|7276.9|7293.4|7275.4|0
1737505200000|2025-01-22 00:20:00|7294.5|7276.5|7295.3|7277.3|7295.6|7277.6|7294.5|7276.5|0
1737505500000|2025-01-22 00:25:00|7295.5|7277.5|7290|7272|7295.5|7277.5|7289.7|7271.7|0
1737505800000|2025-01-22 00:30:00|7298.8|7280.8|7300|7282|7300|7282|7298.7|7280.7|0
1737506100000|2025-01-22 00:35:00|7300.4|7282.4|7300.4|7282.4|7300.7|7282.7|7300.1|7282.1|0
1737506400000|2025-01-22 00:40:00|7300.3|7282.3|7300.1|7282.1|7300.7|7282.7|7299.8|7281.8|0
1737506700000|2025-01-22 00:45:00|7299.9|7281.9|7301.4|7283.4|7302.4|7284.4|7299.9|7281.9|0
1737507000000|2025-01-22 00:50:00|7301.3|7283.3|7296.4|7278.4|7301.8|7283.8|7296.1|7278.1|0
1737507300000|2025-01-22 00:55:00|7296.3|7278.3|7307.1|7289.1|7307.6|7289.6|7296.3|7278.3|0
1737507600000|2025-01-22 01:00:00|7306.9|7288.9|7294|7276|7306.9|7288.9|7293.5|7275.5|0
1737507900000|2025-01-22 01:05:00|7294.1|7276.1|7289|7271|7294.8|7276.8|7289|7271|0
1737508200000|2025-01-22 01:10:00|7289.1|7271.1|7288.2|7270.2|7289.2|7271.2|7287.5|7269.5|0
1737508500000|2025-01-22 01:15:00|7279.5|7261.5|7284.2|7278.2|7286.2|7280.2|7267.2|7261.2|6735
1737508800000|2025-01-22 01:20:00|7285.2|7279.2|7294.2|7288.2|7297.2|7291.2|7283.2|7277.2|1209
1737509100000|2025-01-22 01:25:00|7293.2|7287.2|7297.2|7291.2|7299.2|7293.2|7291.2|7285.2|1134
1737509400000|2025-01-22 01:30:00|7294.2|7288.2|7278.2|7272.2|7296.2|7290.2|7271.2|7265.2|3837
1737509700000|2025-01-22 01:35:00|7277.2|7271.2|7282.2|7276.2|7294.2|7288.2|7267.2|7261.2|2631
1737510000000|2025-01-22 01:40:00|7283.2|7277.2|7244.2|7238.2|7283.2|7277.2|7240.2|7234.2|3233
1737510300000|2025-01-22 01:45:00|7243.2|7237.2|7244.2|7238.2|7250.2|7244.2|7236.2|7230.2|2457
1737510600000|2025-01-22 01:50:00|7245.2|7239.2|7219.2|7213.2|7250.2|7244.2|7215.2|7209.2|5481
1737510900000|2025-01-22 01:55:00|7218.2|7212.2|7202.2|7196.2|7219.2|7213.2|7191.2|7185.2|5324
1737511200000|2025-01-22 02:00:00|7201.2|7195.2|7191.2|7185.2|7205.2|7199.2|7188.2|7182.2|4691
1737511500000|2025-01-22 02:05:00|7190.2|7184.2|7177.2|7171.2|7197.2|7191.2|7176.2|7170.2|7292
1737511800000|2025-01-22 02:10:00|7178.2|7172.2|7202.2|7196.2|7202.2|7196.2|7176.2|7170.2|6213
1737512100000|2025-01-22 02:15:00|7201.2|7195.2|7201.2|7195.2|7212.2|7206.2|7197.2|7191.2|2244
1737512400000|2025-01-22 02:20:00|7200.2|7194.2|7192.2|7186.2|7204.2|7198.2|7190.2|7184.2|2627
1737512700000|2025-01-22 02:25:00|7194.2|7188.2|7193.2|7187.2|7198.2|7192.2|7190.2|7184.2|962
1737513000000|2025-01-22 02:30:00|7192.2|7186.2|7211.2|7205.2|7213.2|7207.2|7191.2|7185.2|1852
1737513300000|2025-01-22 02:35:00|7210.2|7204.2|7212.2|7206.2|7223.2|7217.2|7207.2|7201.2|1041
1737513600000|2025-01-22 02:40:00|7213.2|7207.2|7213.2|7207.2|7218.2|7212.2|7209.2|7203.2|604
1737513900000|2025-01-22 02:45:00|7214.2|7208.2|7211.2|7205.2|7221.2|7215.2|7209.2|7203.2|3295
1737514200000|2025-01-22 02:50:00|7212.2|7206.2|7231.2|7225.2|7235.2|7229.2|7211.2|7205.2|1172
1737514500000|2025-01-22 02:55:00|7230.2|7224.2|7231.2|7225.2|7236.2|7230.2|7222.2|7216.2|1129
1737514800000|2025-01-22 03:00:00|7232.2|7226.2|7224.2|7218.2|7240.2|7234.2|7224.2|7218.2|5810
1737515100000|2025-01-22 03:05:00|7223.2|7217.2|7216.2|7210.2|7224.2|7218.2|7212.2|7206.2|2374
1737515400000|2025-01-22 03:10:00|7215.2|7209.2|7212.2|7206.2|7223.2|7217.2|7211.2|7205.2|695
1737515700000|2025-01-22 03:15:00|7211.2|7205.2|7210.2|7204.2|7214.2|7208.2|7209.2|7203.2|464
1737516000000|2025-01-22 03:20:00|7209.2|7203.2|7211.2|7205.2|7216.2|7210.2|7209.2|7203.2|3329
1737516300000|2025-01-22 03:25:00|7210.2|7204.2|7217.2|7211.2|7220.2|7214.2|7210.2|7204.2|518
1737516600000|2025-01-22 03:30:00|7216.2|7210.2|7216.2|7210.2|7216.2|7210.2|7209.2|7203.2|786
1737516900000|2025-01-22 03:35:00|7217.2|7211.2|7211.2|7205.2|7217.2|7211.2|7210.2|7204.2|835
1737517200000|2025-01-22 03:40:00|7212.2|7206.2|7208.2|7202.2|7212.2|7206.2|7206.2|7200.2|528
1737517500000|2025-01-22 03:45:00|7207.2|7201.2|7207.2|7201.2|7209.2|7203.2|7204.2|7198.2|470
1737517800000|2025-01-22 03:50:00|7206.2|7200.2|7212.2|7206.2|7214.2|7208.2|7206.2|7200.2|862
1737518100000|2025-01-22 03:55:00|7211.2|7205.2|7211.2|7205.2|7213.2|7207.2|7210.2|7204.2|3139
1737518400000|2025-01-22 04:00:00|7218.4|7200.4|7218.1|7200.1|7218.4|7200.4|7217.7|7199.7|1
1737518700000|2025-01-22 04:05:00|7218.2|7200.2|7217.4|7199.4|7218.2|7200.2|7217.3|7199.3|0
1737519000000|2025-01-22 04:10:00|7217.3|7199.3|7217.8|7199.8|7217.9|7199.9|7217.3|7199.3|0
1737519300000|2025-01-22 04:15:00|7217.7|7199.7|7217.3|7199.3|7217.8|7199.8|7217.3|7199.3|0
1737519600000|2025-01-22 04:20:00|7217.4|7199.4|7217.4|7199.4|7217.4|7199.4|7217.1|7199.1|0
1737519900000|2025-01-22 04:25:00|7217.3|7199.3|7217.4|7199.4|7217.4|7199.4|7217.3|7199.3|0
1737520200000|2025-01-22 04:30:00|7217.6|7199.6|7218.4|7200.4|7218.5|7200.5|7217.4|7199.4|0
1737520500000|2025-01-22 04:35:00|7218.5|7200.5|7220.2|7202.2|7220.4|7202.4|7218.3|7200.3|0
1737520800000|2025-01-22 04:40:00|7220|7202|7219.4|7201.4|7220.7|7202.7|7219.4|7201.4|0
1737521100000|2025-01-22 04:45:00|7219.2|7201.2|7219.6|7201.6|7219.9|7201.9|7219.1|7201.1|0
1737521400000|2025-01-22 04:50:00|7219.5|7201.5|7220|7202|7220.2|7202.2|7219.5|7201.5|0
1737521700000|2025-01-22 04:55:00|7220.1|7202.1|7220.4|7202.4|7220.4|7202.4|7220|7202|2
1737522000000|2025-01-22 05:00:00|7212.2|7206.2|7214.2|7208.2|7220.2|7214.2|7210.2|7204.2|1253
1737522300000|2025-01-22 05:05:00|7215.2|7209.2|7216.2|7210.2|7221.2|7215.2|7214.2|7208.2|520
1737522600000|2025-01-22 05:10:00|7215.2|7209.2|7198.2|7192.2|7217.2|7211.2|7196.2|7190.2|1409
1737522900000|2025-01-22 05:15:00|7197.2|7191.2|7196.2|7190.2|7201.2|7195.2|7193.2|7187.2|1348
1737523200000|2025-01-22 05:20:00|7195.2|7189.2|7181.2|7175.2|7196.2|7190.2|7174.2|7168.2|3937
1737523500000|2025-01-22 05:25:00|7182.2|7176.2|7183.2|7177.2|7184.2|7178.2|7179.2|7173.2|1502
1737523800000|2025-01-22 05:30:00|7182.2|7176.2|7191.2|7185.2|7196.2|7190.2|7179.2|7173.2|1083
1737524100000|2025-01-22 05:35:00|7190.2|7184.2|7190.2|7184.2|7196.2|7190.2|7185.2|7179.2|1094
1737524400000|2025-01-22 05:40:00|7189.2|7183.2|7197.2|7191.2|7198.2|7192.2|7189.2|7183.2|7317
1737524700000|2025-01-22 05:45:00|7196.2|7190.2|7198.2|7192.2|7202.2|7196.2|7193.2|7187.2|760
1737525000000|2025-01-22 05:50:00|7197.2|7191.2|7197.2|7191.2|7198.2|7192.2|7193.2|7187.2|883
1737525300000|2025-01-22 05:55:00|7196.2|7190.2|7195.2|7189.2|7198.2|7192.2|7189.2|7183.2|821
1737525600000|2025-01-22 06:00:00|7194.2|7188.2|7196.2|7190.2|7199.2|7193.2|7190.2|7184.2|694
1737525900000|2025-01-22 06:05:00|7195.2|7189.2|7188.2|7182.2|7197.2|7191.2|7185.2|7179.2|658
1737526200000|2025-01-22 06:10:00|7187.2|7181.2|7186.2|7180.2|7194.2|7188.2|7183.2|7177.2|977
1737526500000|2025-01-22 06:15:00|7187.2|7181.2|7180.2|7174.2|7187.2|7181.2|7178.2|7172.2|1921
1737526800000|2025-01-22 06:20:00|7179.2|7173.2|7180.2|7174.2|7181.2|7175.2|7176.2|7170.2|2605
1737527100000|2025-01-22 06:25:00|7179.2|7173.2|7182.2|7176.2|7184.2|7178.2|7178.2|7172.2|1100
1737527400000|2025-01-22 06:30:00|7181.2|7175.2|7177.2|7171.2|7184.2|7178.2|7171.2|7165.2|1383
1737527700000|2025-01-22 06:35:00|7178.2|7172.2|7177.2|7171.2|7186.2|7180.2|7174.2|7168.2|862
1737528000000|2025-01-22 06:40:00|7178.2|7172.2|7177.2|7171.2|7179.2|7173.2|7170.2|7164.2|1226
1737528300000|2025-01-22 06:45:00|7176.2|7170.2|7175.2|7169.2|7182.2|7176.2|7171.2|7165.2|950
1737528600000|2025-01-22 06:50:00|7176.2|7170.2|7172.2|7166.2|7176.2|7170.2|7170.2|7164.2|1156
1737528900000|2025-01-22 06:55:00|7173.2|7167.2|7177.2|7171.2|7179.2|7173.2|7172.2|7166.2|2207
1737529200000|2025-01-22 07:00:00|7178.2|7172.2|7178.2|7172.2|7182.2|7176.2|7175.2|7169.2|914
1737529500000|2025-01-22 07:05:00|7177.2|7171.2|7184.2|7178.2|7185.2|7179.2|7176.2|7170.2|958
1737529800000|2025-01-22 07:10:00|7185.2|7179.2|7186.2|7180.2|7187.2|7181.2|7184.2|7178.2|710
1737530100000|2025-01-22 07:15:00|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7182.2|7176.2|942
1737530400000|2025-01-22 07:20:00|7184.2|7178.2|7187.2|7181.2|7189.2|7183.2|7184.2|7178.2|811
1737530700000|2025-01-22 07:25:00|7188.2|7182.2|7193.2|7187.2|7194.2|7188.2|7188.2|7182.2|847
1737531000000|2025-01-22 07:30:00|7192.2|7186.2|7191.2|7185.2|7193.2|7187.2|7189.2|7183.2|1370
1737531300000|2025-01-22 07:35:00|7192.2|7186.2|7186.2|7180.2|7192.2|7186.2|7185.2|7179.2|1504
1737531600000|2025-01-22 07:40:00|7185.2|7179.2|7185.2|7179.2|7189.2|7183.2|7184.2|7178.2|3777
1737531900000|2025-01-22 07:45:00|7186.2|7180.2|7182.2|7176.2|7188.2|7182.2|7180.2|7174.2|1507
1737532200000|2025-01-22 07:50:00|7181.2|7175.2|7179.2|7173.2|7185.2|7179.2|7175.2|7169.2|2541
1737532500000|2025-01-22 07:55:00|7178.2|7172.2|7178.2|7172.2|7180.2|7174.2|7175.2|7169.2|3971
1737532800000|2025-01-22 08:00:00|7177.2|7171.2|7180.2|7174.2|7181.2|7175.2|7176.2|7170.2|3954
1737533100000|2025-01-22 08:05:00|7179.2|7173.2|7181.2|7175.2|7187.2|7181.2|7179.2|7173.2|9543
1737533400000|2025-01-22 08:10:00|7180.2|7174.2|7185.2|7179.2|7186.2|7180.2|7176.2|7170.2|23874
1737533700000|2025-01-22 08:15:00|7184.2|7178.2|7198.2|7192.2|7198.2|7192.2|7184.2|7178.2|12332
1737534000000|2025-01-22 08:20:00|7197.2|7191.2|7192.2|7186.2|7198.2|7192.2|7191.2|7185.2|3245
1737534300000|2025-01-22 08:25:00|7191.2|7185.2|7192.2|7186.2|7199.2|7193.2|7187.2|7181.2|1998
1737534600000|2025-01-22 08:30:00|7196.7|7178.7|7197.1|7179.1|7198.2|7180.2|7196.7|7178.7|1372
1737534900000|2025-01-22 08:35:00|7197.2|7179.2|7197.2|7179.2|7198.2|7180.2|7196.1|7178.1|90
1737535200000|2025-01-22 08:40:00|7197.3|7179.3|7197.4|7179.4|7198.9|7180.9|7197|7179|0
1737535500000|2025-01-22 08:45:00|7197.5|7179.5|7197.8|7179.8|7198.1|7180.1|7196.1|7178.1|0
1737535800000|2025-01-22 08:50:00|7197.9|7179.9|7198.6|7180.6|7198.8|7180.8|7197.5|7179.5|0
1737536100000|2025-01-22 08:55:00|7198.5|7180.5|7199.6|7181.6|7200|7182|7198.2|7180.2|0
1737536400000|2025-01-22 09:00:00|7199.4|7181.4|7199.7|7181.7|7200.3|7182.3|7199.3|7181.3|0
1737536700000|2025-01-22 09:05:00|7199.6|7181.6|7199.7|7181.7|7200.1|7182.1|7199.1|7181.1|0
1737537000000|2025-01-22 09:10:00|7199.9|7181.9|7202.3|7184.3|7202.5|7184.5|7199.9|7181.9|0
1737537300000|2025-01-22 09:15:00|7196.2|7190.2|7258.2|7252.2|7259.2|7253.2|7196.2|7190.2|1988
1737537600000|2025-01-22 09:20:00|7259.2|7253.2|7261.2|7255.2|7266.2|7260.2|7251.2|7245.2|583
1737537900000|2025-01-22 09:25:00|7260.2|7254.2|7253.2|7247.2|7263.2|7257.2|7252.2|7246.2|1302
1737538200000|2025-01-22 09:30:00|7255.2|7249.2|7256.2|7250.2|7256.2|7250.2|7249.2|7243.2|956
1737538500000|2025-01-22 09:35:00|7255.2|7249.2|7254.2|7248.2|7258.2|7252.2|7251.2|7245.2|1194
1737538800000|2025-01-22 09:40:00|7255.2|7249.2|7244.2|7238.2|7255.2|7249.2|7244.2|7238.2|672
1737539100000|2025-01-22 09:45:00|7243.2|7237.2|7237.2|7231.2|7243.2|7237.2|7236.2|7230.2|298
1737539400000|2025-01-22 09:50:00|7236.2|7230.2|7245.2|7239.2|7245.2|7239.2|7236.2|7230.2|285
1737539700000|2025-01-22 09:55:00|7246.2|7240.2|7251.2|7245.2|7251.2|7245.2|7244.2|7238.2|288
1737540000000|2025-01-22 10:00:00|7250.7|7244.7|7249.2|7243.2|7255.7|7249.7|7247.7|7241.7|319
1737540300000|2025-01-22 10:05:00|7249.7|7243.7|7249.7|7243.7|7251.2|7245.2|7247.2|7241.2|963
1737540600000|2025-01-22 10:10:00|7250.2|7244.2|7246.2|7240.2|7252.7|7246.7|7246.2|7240.2|65
1737540900000|2025-01-22 10:15:00|7246.7|7240.7|7257.2|7251.2|7258.7|7252.7|7245.7|7239.7|199
1737541200000|2025-01-22 10:20:00|7256.7|7250.7|7256.7|7250.7|7258.7|7252.7|7256.2|7250.2|76
1737541500000|2025-01-22 10:25:00|7256.2|7250.2|7257.2|7251.2|7259.7|7253.7|7256.2|7250.2|82
1737541800000|2025-01-22 10:30:00|7257.7|7251.7|7256.7|7250.7|7260.7|7254.7|7255.7|7249.7|109
1737542100000|2025-01-22 10:35:00|7256.2|7250.2|7255.7|7249.7|7257.2|7251.2|7253.2|7247.2|55
1737542400000|2025-01-22 10:40:00|7255.2|7249.2|7251.7|7245.7|7255.2|7249.2|7250.7|7244.7|170
1737542700000|2025-01-22 10:45:00|7252.2|7246.2|7251.7|7245.7|7253.7|7247.7|7249.7|7243.7|89
1737543000000|2025-01-22 10:50:00|7252.2|7246.2|7250.7|7244.7|7254.7|7248.7|7250.7|7244.7|23
1737543300000|2025-01-22 10:55:00|7249.7|7243.7|7248.7|7242.7|7251.2|7245.2|7247.2|7241.2|57
1737543600000|2025-01-22 11:00:00|7248.2|7242.2|7247.7|7241.7|7248.7|7242.7|7243.7|7237.7|81
1737543900000|2025-01-22 11:05:00|7247.2|7241.2|7251.7|7245.7|7251.7|7245.7|7245.7|7239.7|50
1737544200000|2025-01-22 11:10:00|7253.2|7247.2|7255.2|7249.2|7255.7|7249.7|7253.2|7247.2|189
1737544500000|2025-01-22 11:15:00|7254.7|7248.7|7251.7|7245.7|7256.7|7250.7|7251.7|7245.7|270
1737544800000|2025-01-22 11:20:00|7252.7|7246.7|7251.2|7245.2|7255.2|7249.2|7251.2|7245.2|16
1737545100000|2025-01-22 11:25:00|7250.7|7244.7|7247.2|7241.2|7250.7|7244.7|7246.7|7240.7|10
1737545400000|2025-01-22 11:30:00|7246.7|7240.7|7245.2|7239.2|7247.2|7241.2|7243.2|7237.2|14
1737545700000|2025-01-22 11:35:00|7244.7|7238.7|7241.2|7235.2|7245.2|7239.2|7239.2|7233.2|27
1737546000000|2025-01-22 11:40:00|7241.7|7235.7|7243.2|7237.2|7243.7|7237.7|7240.7|7234.7|14
1737546300000|2025-01-22 11:45:00|7242.7|7236.7|7238.7|7232.7|7243.2|7237.2|7236.7|7230.7|30
1737546600000|2025-01-22 11:50:00|7239.2|7233.2|7233.2|7227.2|7239.7|7233.7|7232.7|7226.7|63
1737546900000|2025-01-22 11:55:00|7233.7|7227.7|7235.2|7229.2|7237.7|7231.7|7232.7|7226.7|54
1737547200000|2025-01-22 12:00:00|7234.7|7228.7|7234.2|7228.2|7237.7|7231.7|7234.2|7228.2|16
1737547500000|2025-01-22 12:05:00|7233.7|7227.7|7235.7|7229.7|7237.7|7231.7|7233.2|7227.2|25
1737547800000|2025-01-22 12:10:00|7236.2|7230.2|7235.7|7229.7|7237.7|7231.7|7235.7|7229.7|23
1737548100000|2025-01-22 12:15:00|7235.2|7229.2|7231.2|7225.2|7235.2|7229.2|7230.7|7224.7|65
1737548400000|2025-01-22 12:20:00|7230.7|7224.7|7234.7|7228.7|7234.7|7228.7|7229.2|7223.2|30
1737548700000|2025-01-22 12:25:00|7234.2|7228.2|7230.7|7224.7|7235.7|7229.7|7229.7|7223.7|17
1737549000000|2025-01-22 12:30:00|7231.2|7225.2|7229.2|7223.2|7232.2|7226.2|7227.2|7221.2|39
1737549300000|2025-01-22 12:35:00|7229.7|7223.7|7227.2|7221.2|7231.7|7225.7|7227.2|7221.2|72
1737549600000|2025-01-22 12:40:00|7226.7|7220.7|7235.2|7229.2|7235.7|7229.7|7226.7|7220.7|18
1737549900000|2025-01-22 12:45:00|7234.7|7228.7|7239.2|7233.2|7239.2|7233.2|7233.7|7227.7|50
1737550200000|2025-01-22 12:50:00|7238.7|7232.7|7240.2|7234.2|7240.7|7234.7|7237.7|7231.7|12
1737550500000|2025-01-22 12:55:00|7240.7|7234.7|7235.7|7229.7|7243.2|7237.2|7235.7|7229.7|20
1737550800000|2025-01-22 13:00:00|7236.2|7230.2|7240.7|7234.7|7241.2|7235.2|7234.7|7228.7|47
1737551100000|2025-01-22 13:05:00|7239.7|7233.7|7239.2|7233.2|7241.2|7235.2|7237.7|7231.7|36
1737551400000|2025-01-22 13:10:00|7239.7|7233.7|7240.2|7234.2|7241.7|7235.7|7239.2|7233.2|39
1737551700000|2025-01-22 13:15:00|7239.7|7233.7|7238.7|7232.7|7240.7|7234.7|7237.2|7231.2|45
1737552000000|2025-01-22 13:20:00|7239.2|7233.2|7231.7|7225.7|7239.2|7233.2|7231.2|7225.2|75
1737552300000|2025-01-22 13:25:00|7232.2|7226.2|7229.7|7223.7|7232.7|7226.7|7229.7|7223.7|102
1737552600000|2025-01-22 13:30:00|7230.2|7224.2|7229.7|7223.7|7232.7|7226.7|7228.7|7222.7|60
1737552900000|2025-01-22 13:35:00|7230.2|7224.2|7224.2|7218.2|7230.2|7224.2|7223.2|7217.2|96
1737553200000|2025-01-22 13:40:00|7223.7|7217.7|7223.2|7217.2|7224.2|7218.2|7220.2|7214.2|89
1737553500000|2025-01-22 13:45:00|7222.7|7216.7|7224.2|7218.2|7225.2|7219.2|7221.2|7215.2|93
1737553800000|2025-01-22 13:50:00|7223.7|7217.7|7219.2|7213.2|7223.7|7217.7|7218.7|7212.7|125
1737554100000|2025-01-22 13:55:00|7219.7|7213.7|7222.2|7216.2|7224.7|7218.7|7218.7|7212.7|62
1737554400000|2025-01-22 14:00:00|7221.7|7215.7|7218.7|7212.7|7222.2|7216.2|7217.7|7211.7|53
1737554700000|2025-01-22 14:05:00|7218.2|7212.2|7220.7|7214.7|7226.2|7220.2|7216.2|7210.2|240
1737555000000|2025-01-22 14:10:00|7220.2|7214.2|7207.2|7201.2|7220.2|7214.2|7207.2|7201.2|171
1737555300000|2025-01-22 14:15:00|7206.7|7200.7|7211.7|7205.7|7212.2|7206.2|7205.2|7199.2|140
1737555600000|2025-01-22 14:20:00|7211.2|7205.2|7216.2|7210.2|7218.2|7212.2|7211.2|7205.2|67
1737555900000|2025-01-22 14:25:00|7216.7|7210.7|7217.7|7211.7|7217.7|7211.7|7214.2|7208.2|1260
1737556200000|2025-01-22 14:30:00|7218.2|7212.2|7196.7|7190.7|7218.2|7212.2|7196.2|7190.2|827
1737556500000|2025-01-22 14:35:00|7196.2|7190.2|7186.7|7180.7|7198.2|7192.2|7177.7|7171.7|887
1737556800000|2025-01-22 14:40:00|7187.2|7181.2|7191.7|7185.7|7198.7|7192.7|7184.2|7178.2|293
1737557100000|2025-01-22 14:45:00|7192.2|7186.2|7202.7|7196.7|7204.7|7198.7|7190.2|7184.2|337
1737557400000|2025-01-22 14:50:00|7202.2|7196.2|7200.7|7194.7|7205.2|7199.2|7197.7|7191.7|221
1737557700000|2025-01-22 14:55:00|7201.2|7195.2|7200.7|7194.7|7207.7|7201.7|7198.7|7192.7|274
1737558000000|2025-01-22 15:00:00|7201.2|7195.2|7208.7|7202.7|7211.2|7205.2|7199.7|7193.7|337
1737558300000|2025-01-22 15:05:00|7208.2|7202.2|7216.7|7210.7|7216.7|7210.7|7205.7|7199.7|227
1737558600000|2025-01-22 15:10:00|7216.2|7210.2|7230.2|7224.2|7231.2|7225.2|7214.2|7208.2|317
1737558900000|2025-01-22 15:15:00|7229.7|7223.7|7226.2|7220.2|7231.7|7225.7|7223.7|7217.7|206
1737559200000|2025-01-22 15:20:00|7225.7|7219.7|7228.7|7222.7|7230.2|7224.2|7224.7|7218.7|127
1737559500000|2025-01-22 15:25:00|7228.2|7222.2|7223.7|7217.7|7229.2|7223.2|7223.2|7217.2|58
1737559800000|2025-01-22 15:30:00|7223.2|7217.2|7223.7|7217.7|7226.7|7220.7|7220.7|7214.7|277
1737560100000|2025-01-22 15:35:00|7223.2|7217.2|7219.7|7213.7|7224.7|7218.7|7219.7|7213.7|120
1737560400000|2025-01-22 15:40:00|7220.2|7214.2|7215.2|7209.2|7221.7|7215.7|7214.2|7208.2|159
1737560700000|2025-01-22 15:45:00|7214.7|7208.7|7210.7|7204.7|7214.7|7208.7|7209.2|7203.2|88
1737561000000|2025-01-22 15:50:00|7210.2|7204.2|7209.7|7203.7|7210.7|7204.7|7204.2|7198.2|99
1737561300000|2025-01-22 15:55:00|7209.2|7203.2|7210.2|7204.2|7211.7|7205.7|7205.7|7199.7|50
1737561600000|2025-01-22 16:00:00|7207.2|7201.2|7206.2|7200.2|7207.2|7201.2|7204.2|7198.2|91
1737561900000|2025-01-22 16:05:00|7207.2|7201.2|7207.2|7201.2|7210.2|7204.2|7206.2|7200.2|484
1737562200000|2025-01-22 16:10:00|7205.2|7199.2|7198.2|7192.2|7205.2|7199.2|7197.2|7191.2|120
1737562500000|2025-01-22 16:15:00|7197.2|7191.2|7200.2|7194.2|7201.2|7195.2|7196.2|7190.2|136
1737562800000|2025-01-22 16:20:00|7201.2|7195.2|7201.2|7195.2|7201.2|7195.2|7198.2|7192.2|81
1737563100000|2025-01-22 16:25:00|7200.2|7194.2|7202.2|7196.2|7204.2|7198.2|7199.2|7193.2|250
1737563400000|2025-01-22 16:30:00|7203.2|7197.2|7205.2|7199.2|7207.2|7201.2|7203.2|7197.2|72
1737563700000|2025-01-22 16:35:00|7206.2|7200.2|7213.2|7207.2|7215.2|7209.2|7206.2|7200.2|291
1737564000000|2025-01-22 16:40:00|7214.2|7208.2|7215.2|7209.2|7218.2|7212.2|7213.2|7207.2|269
1737564300000|2025-01-22 16:45:00|7214.2|7208.2|7214.2|7208.2|7215.2|7209.2|7212.2|7206.2|95
1737564600000|2025-01-22 16:50:00|7215.2|7209.2|7217.2|7211.2|7218.2|7212.2|7215.2|7209.2|107
1737564900000|2025-01-22 16:55:00|7219.2|7213.2|7218.2|7212.2|7220.2|7214.2|7218.2|7212.2|76
1737565200000|2025-01-22 17:00:00|7219.2|7213.2|7218.2|7212.2|7219.2|7213.2|7216.2|7210.2|69
1737565500000|2025-01-22 17:05:00|7219.2|7213.2|7220.2|7214.2|7220.2|7214.2|7217.2|7211.2|131
1737565800000|2025-01-22 17:10:00|7221.2|7215.2|7220.2|7214.2|7221.2|7215.2|7220.2|7214.2|51
1737566100000|2025-01-22 17:15:00|7221.2|7215.2|7220.2|7214.2|7222.2|7216.2|7220.2|7214.2|34
1737566400000|2025-01-22 17:20:00|7219.2|7213.2|7220.2|7214.2|7220.2|7214.2|7219.2|7213.2|39
1737566700000|2025-01-22 17:25:00|7221.2|7215.2|7218.2|7212.2|7221.2|7215.2|7218.2|7212.2|26
1737567000000|2025-01-22 17:30:00|7217.2|7211.2|7216.2|7210.2|7217.2|7211.2|7214.2|7208.2|65
1737567300000|2025-01-22 17:35:00|7217.2|7211.2|7215.2|7209.2|7218.2|7212.2|7215.2|7209.2|40
1737567600000|2025-01-22 17:40:00|7217.2|7211.2|7214.2|7208.2|7217.2|7211.2|7212.2|7206.2|70
1737567900000|2025-01-22 17:45:00|7215.2|7209.2|7217.2|7211.2|7218.2|7212.2|7215.2|7209.2|37
1737568200000|2025-01-22 17:50:00|7218.2|7212.2|7220.2|7214.2|7220.2|7214.2|7218.2|7212.2|40
1737568500000|2025-01-22 17:55:00|7219.2|7213.2|7225.2|7219.2|7225.2|7219.2|7218.2|7212.2|110
1737568800000|2025-01-22 18:00:00|7226.2|7220.2|7221.2|7215.2|7226.2|7220.2|7221.2|7215.2|34
1737569100000|2025-01-22 18:05:00|7220.2|7214.2|7223.2|7217.2|7225.2|7219.2|7220.2|7214.2|28
1737569400000|2025-01-22 18:10:00|7224.2|7218.2|7227.2|7221.2|7228.2|7222.2|7224.2|7218.2|75
1737569700000|2025-01-22 18:15:00|7228.2|7222.2|7228.2|7222.2|7230.2|7224.2|7227.2|7221.2|131
1737570000000|2025-01-22 18:20:00|7229.2|7223.2|7230.2|7224.2|7232.2|7226.2|7228.2|7222.2|108
1737570300000|2025-01-22 18:25:00|7229.2|7223.2|7229.2|7223.2|7231.2|7225.2|7228.2|7222.2|68
1737570600000|2025-01-22 18:30:00|7230.2|7224.2|7235.2|7229.2|7235.2|7229.2|7229.2|7223.2|93
1737570900000|2025-01-22 18:35:00|7234.2|7228.2|7233.2|7227.2|7237.2|7231.2|7233.2|7227.2|115
1737571200000|2025-01-22 18:40:00|7234.2|7228.2|7233.2|7227.2|7235.2|7229.2|7233.2|7227.2|223
1737571500000|2025-01-22 18:45:00|7234.2|7228.2|7232.2|7226.2|7236.2|7230.2|7232.2|7226.2|178
1737571800000|2025-01-22 18:50:00|7233.2|7227.2|7230.2|7224.2|7233.2|7227.2|7230.2|7224.2|77
1737572100000|2025-01-22 18:55:00|7229.2|7223.2|7236.2|7218.2|7236.3|7225.2|7227.2|7218.2|58
1737572400000|2025-01-22 19:00:00|7236.1|7218.1|7235.4|7217.4|7236.3|7218.3|7235.1|7217.1|0
1737572700000|2025-01-22 19:05:00|7235.5|7217.5|7235.2|7217.2|7235.7|7217.7|7235|7217|0
1737573000000|2025-01-22 19:10:00|7235.1|7217.1|7236.3|7218.3|7236.4|7218.4|7235.1|7217.1|0
1737573300000|2025-01-22 19:15:00|7236.2|7218.2|7236.2|7218.2|7236.4|7218.4|7236.1|7218.1|0
1737573600000|2025-01-22 19:20:00|7236.3|7218.3|7236.3|7218.3|7236.8|7218.8|7236.1|7218.1|0
1737573900000|2025-01-22 19:25:00|7236.2|7218.2|7232.4|7214.4|7236.3|7218.3|7232.3|7214.3|0
1737574200000|2025-01-22 19:30:00|7232.5|7214.5|7229.1|7211.1|7232.5|7214.5|7228.8|7210.8|0
1737574500000|2025-01-22 19:35:00|7229.2|7211.2|7228.8|7210.8|7229.4|7211.4|7227.5|7209.5|0
1737574800000|2025-01-22 19:40:00|7228.7|7210.7|7229.6|7211.6|7229.7|7211.7|7228.7|7210.7|0
1737575100000|2025-01-22 19:45:00|7226.9|7208.9|7227.2|7209.2|7227.3|7209.3|7226.7|7208.7|0
1737575400000|2025-01-22 19:50:00|7227.3|7209.3|7225.6|7207.6|7227.5|7209.5|7225.5|7207.5|0
1737575700000|2025-01-22 19:55:00|7225.7|7207.7|7225.8|7207.8|7225.9|7207.9|7224.8|7206.8|0
1737576000000|2025-01-22 20:00:00|7228.7|7210.7|7228.4|7210.4|7228.7|7210.7|7226.6|7208.6|0
1737576300000|2025-01-22 20:05:00|7228.3|7210.3|7230.2|7212.2|7230.3|7212.3|7228.3|7210.3|0
1737576600000|2025-01-22 20:10:00|7230.3|7212.3|7231.8|7213.8|7231.8|7213.8|7229.7|7211.7|0
1737576900000|2025-01-22 20:15:00|7228.9|7210.9|7228.8|7210.8|7229.1|7211.1|7228.6|7210.6|0
1737577200000|2025-01-22 20:20:00|7228.9|7210.9|7228|7210|7228.9|7210.9|7226.7|7208.7|0
1737577500000|2025-01-22 20:25:00|7227.9|7209.9|7227.5|7209.5|7228.9|7210.9|7227.5|7209.5|0
1737577800000|2025-01-22 20:30:00|7230.2|7212.2|7229.8|7211.8|7230.4|7212.4|7228.9|7210.9|0
1737578100000|2025-01-22 20:35:00|7229.9|7211.9|7227.2|7209.2|7229.9|7211.9|7226.4|7208.4|0
1737578400000|2025-01-22 20:40:00|7227.3|7209.3|7225.4|7207.4|7228|7210|7225.2|7207.2|0
1737578700000|2025-01-22 20:45:00|7225.3|7207.3|7222.6|7204.6|7225.8|7207.8|7222.6|7204.6|0
1737579000000|2025-01-22 20:50:00|7222.7|7204.7|7221.5|7203.5|7226.4|7208.4|7220.6|7202.6|0
1737579300000|2025-01-22 20:55:00|7221.6|7203.6|7222.8|7204.8|7231.4|7213.4|7219.6|7201.6|0
1737579600000|2025-01-22 21:00:00|7223|7205|7222|7204|7224.3|7206.3|7221.2|7203.2|0
1737579900000|2025-01-22 21:05:00|7221.9|7203.9|7223.1|7205.1|7223.3|7205.3|7221.6|7203.6|0
1737580200000|2025-01-22 21:10:00|7222.9|7204.9|7221.8|7203.8|7222.9|7204.9|7220.8|7202.8|0
1737580500000|2025-01-22 21:15:00|7220.6|7202.6|7219.2|7201.2|7220.6|7202.6|7219|7201|0
1737580800000|2025-01-22 21:20:00|7219|7201|7218.6|7200.6|7219|7201|7217.7|7199.7|0
1737581100000|2025-01-22 21:25:00|7218.7|7200.7|7218.4|7200.4|7218.9|7200.9|7217.9|7199.9|0
1737581400000|2025-01-22 21:30:00|7218.5|7200.5|7218.6|7200.6|7218.8|7200.8|7218.2|7200.2|0
1737581700000|2025-01-22 21:35:00|7218.5|7200.5|7217|7199|7219|7201|7216.8|7198.8|0
1737582000000|2025-01-22 21:40:00|7216.9|7198.9|7216.8|7198.8|7217.6|7199.6|7216.8|7198.8|0
1737582300000|2025-01-22 21:45:00|7216.6|7198.6|7216.6|7198.6|7217|7199|7216.4|7198.4|0
1737582600000|2025-01-22 21:50:00|7216.8|7198.8|7217.6|7199.6|7217.6|7199.6|7216.4|7198.4|0
1737582900000|2025-01-22 21:55:00|7217.7|7199.7|7220|7202|7220.2|7202.2|7217.6|7199.6|0
1737583200000|2025-01-22 22:00:00|7222.6|7204.6|7222.6|7204.6|7222.7|7204.7|7222.4|7204.4|0
1737583500000|2025-01-22 22:05:00|7222.5|7204.5|7222.7|7204.7|7222.7|7204.7|7222.3|7204.3|0
1737583800000|2025-01-22 22:10:00|7222.6|7204.6|7222.6|7204.6|7222.6|7204.6|7222.4|7204.4|0
1737584100000|2025-01-22 22:15:00|7222.5|7204.5|7222.5|7204.5|7222.5|7204.5|7222.5|7204.5|0
1737584400000|2025-01-22 22:20:00|7222.4|7204.4|7222.5|7204.5|7222.5|7204.5|7222.4|7204.4|0
1737584700000|2025-01-22 22:25:00|7222.4|7204.4|7222.3|7204.3|7222.5|7204.5|7222.2|7204.2|0
1737585000000|2025-01-22 22:30:00|7222.2|7204.2|7222.2|7204.2|7222.3|7204.3|7221.9|7203.9|0
1737585300000|2025-01-22 22:35:00|7222.1|7204.1|7222.2|7204.2|7222.2|7204.2|7222.1|7204.1|0
1737585600000|2025-01-22 22:40:00|7222.1|7204.1|7222.1|7204.1|7222.1|7204.1|7222|7204|0
1737585900000|2025-01-22 22:45:00|7222|7204|7222.2|7204.2|7222.2|7204.2|7222|7204|0
1737586200000|2025-01-22 22:50:00|7222.3|7204.3|7222.3|7204.3|7222.8|7204.8|7222.2|7204.2|0
1737586500000|2025-01-22 22:55:00|7222.4|7204.4|7222.3|7204.3|7222.7|7204.7|7222.3|7204.3|0
1737586800000|2025-01-22 23:00:00|7222.2|7204.2|7221.2|7203.2|7222.7|7204.7|7220.8|7202.8|0
1737587100000|2025-01-22 23:05:00|7221|7203|7219.8|7201.8|7221.6|7203.6|7219.6|7201.6|0
1737587400000|2025-01-22 23:10:00|7220|7202|7220|7202|7221|7203|7219.2|7201.2|0
1737587700000|2025-01-22 23:15:00|7218.8|7200.8|7219.4|7201.4|7219.4|7201.4|7217.9|7199.9|0
1737588000000|2025-01-22 23:20:00|7219.3|7201.3|7219|7201|7219.6|7201.6|7218.8|7200.8|0
1737588300000|2025-01-22 23:25:00|7218.9|7200.9|7218.6|7200.6|7219.1|7201.1|7218.4|7200.4|0
1737588600000|2025-01-22 23:30:00|7218.4|7200.4|7217.5|7199.5|7219.2|7201.2|7217.5|7199.5|0
1737588900000|2025-01-22 23:35:00|7217.6|7199.6|7217.9|7199.9|7218.6|7200.6|7217.5|7199.5|0
1737589200000|2025-01-22 23:40:00|7217.8|7199.8|7219|7201|7219.4|7201.4|7217.5|7199.5|0
1737589500000|2025-01-22 23:45:00|7219.1|7201.1|7218.8|7200.8|7219.2|7201.2|7217.9|7199.9|0
1737589800000|2025-01-22 23:50:00|7218.6|7200.6|7219.4|7201.4|7219.4|7201.4|7218.6|7200.6|0
1737590100000|2025-01-22 23:55:00|7219.2|7201.2|7218.1|7200.1|7219.3|7201.3|7217.9|7199.9|0
1737590400000|2025-01-23 00:00:00|7218|7200|7219|7201|7219.4|7201.4|7217.5|7199.5|0
1737590700000|2025-01-23 00:05:00|7219.2|7201.2|7219.4|7201.4|7219.4|7201.4|7218.6|7200.6|0
1737591000000|2025-01-23 00:10:00|7219.3|7201.3|7219.3|7201.3|7219.6|7201.6|7218.7|7200.7|0
1737591300000|2025-01-23 00:15:00|7220.4|7202.4|7226.2|7208.2|7226.2|7208.2|7220.3|7202.3|0
1737591600000|2025-01-23 00:20:00|7226|7208|7224.3|7206.3|7226.2|7208.2|7224.3|7206.3|0
1737591900000|2025-01-23 00:25:00|7224.1|7206.1|7223.8|7205.8|7224.3|7206.3|7223.1|7205.1|0
1737592200000|2025-01-23 00:30:00|7223.9|7205.9|7224.2|7206.2|7224.6|7206.6|7223.6|7205.6|0
1737592500000|2025-01-23 00:35:00|7224.3|7206.3|7225|7207|7225.3|7207.3|7224.1|7206.1|0
1737592800000|2025-01-23 00:40:00|7225.1|7207.1|7223.6|7205.6|7225.1|7207.1|7223.5|7205.5|0
1737593100000|2025-01-23 00:45:00|7223.5|7205.5|7223.8|7205.8|7224.4|7206.4|7223.5|7205.5|0
1737593400000|2025-01-23 00:50:00|7223.6|7205.6|7224.4|7206.4|7224.4|7206.4|7223|7205|0
1737593700000|2025-01-23 00:55:00|7224.2|7206.2|7224.7|7206.7|7225|7207|7224|7206|0
1737594000000|2025-01-23 01:00:00|7224.6|7206.6|7225.8|7207.8|7226.3|7208.3|7224.6|7206.6|0
1737594300000|2025-01-23 01:05:00|7225.9|7207.9|7230.8|7212.8|7231.3|7213.3|7225.8|7207.8|0
1737594600000|2025-01-23 01:10:00|7231|7213|7236.3|7218.3|7236.4|7218.4|7230.8|7212.8|0
1737594900000|2025-01-23 01:15:00|7236.1|7218.1|7236.2|7230.2|7248.2|7242.2|7235.2|7218.1|4026
1737595200000|2025-01-23 01:20:00|7235.2|7229.2|7242.2|7236.2|7243.2|7237.2|7230.2|7224.2|4758
1737595500000|2025-01-23 01:25:00|7241.2|7235.2|7229.2|7223.2|7244.2|7238.2|7229.2|7223.2|5661
1737595800000|2025-01-23 01:30:00|7233.2|7227.2|7235.2|7229.2|7260.2|7254.2|7232.2|7226.2|5656
1737596100000|2025-01-23 01:35:00|7236.2|7230.2|7286.2|7280.2|7306.2|7300.2|7227.2|7221.2|3459
1737596400000|2025-01-23 01:40:00|7287.2|7281.2|7290.2|7284.2|7304.2|7298.2|7285.2|7279.2|3270
1737596700000|2025-01-23 01:45:00|7289.2|7283.2|7278.2|7272.2|7291.2|7285.2|7266.2|7260.2|2437
1737597000000|2025-01-23 01:50:00|7279.2|7273.2|7262.2|7256.2|7285.2|7279.2|7257.2|7251.2|1963
1737597300000|2025-01-23 01:55:00|7261.2|7255.2|7249.2|7243.2|7264.2|7258.2|7246.2|7240.2|2029
1737597600000|2025-01-23 02:00:00|7248.2|7242.2|7221.2|7215.2|7253.2|7247.2|7220.2|7214.2|4989
1737597900000|2025-01-23 02:05:00|7220.2|7214.2|7220.2|7214.2|7228.2|7222.2|7211.2|7205.2|2264
1737598200000|2025-01-23 02:10:00|7221.2|7215.2|7215.2|7209.2|7225.2|7219.2|7210.2|7204.2|2843
1737598500000|2025-01-23 02:15:00|7216.2|7210.2|7224.2|7218.2|7224.2|7218.2|7208.2|7202.2|2361
1737598800000|2025-01-23 02:20:00|7223.2|7217.2|7234.2|7228.2|7246.2|7240.2|7221.2|7215.2|1966
1737599100000|2025-01-23 02:25:00|7235.2|7229.2|7241.2|7235.2|7243.2|7237.2|7229.2|7223.2|2573
1737599400000|2025-01-23 02:30:00|7242.2|7236.2|7237.2|7231.2|7246.2|7240.2|7228.2|7222.2|1645
1737599700000|2025-01-23 02:35:00|7238.2|7232.2|7242.2|7236.2|7245.2|7239.2|7232.2|7226.2|1467
1737600000000|2025-01-23 02:40:00|7243.2|7237.2|7245.2|7239.2|7245.2|7239.2|7236.2|7230.2|1303
1737600300000|2025-01-23 02:45:00|7246.2|7240.2|7234.6|7228.6|7248.2|7242.2|7230.6|7224.6|1024
1737600600000|2025-01-23 02:50:00|7233.6|7227.6|7231.6|7225.6|7234.6|7228.6|7224.6|7218.6|1615
1737600900000|2025-01-23 02:55:00|7232.6|7226.6|7230.6|7224.6|7237.6|7231.6|7224.6|7218.6|1458
1737601200000|2025-01-23 03:00:00|7229.6|7223.6|7230.6|7224.6|7235.6|7229.6|7226.6|7220.6|1717
1737601500000|2025-01-23 03:05:00|7231.6|7225.6|7229.6|7223.6|7231.6|7225.6|7224.6|7218.6|1269
1737601800000|2025-01-23 03:10:00|7230.6|7224.6|7209.6|7203.6|7233.6|7227.6|7207.6|7201.6|1971
1737602100000|2025-01-23 03:15:00|7208.6|7202.6|7203.6|7197.6|7209.6|7203.6|7198.6|7192.6|1875
1737602400000|2025-01-23 03:20:00|7204.6|7198.6|7205.6|7199.6|7211.6|7205.6|7200.6|7194.6|1024
1737602700000|2025-01-23 03:25:00|7204.6|7198.6|7221.6|7215.6|7221.6|7215.6|7204.6|7198.6|697
1737603000000|2025-01-23 03:30:00|7220.6|7214.6|7226.6|7220.6|7228.6|7222.6|7219.6|7213.6|1188
1737603300000|2025-01-23 03:35:00|7227.6|7221.6|7221.6|7215.6|7227.6|7221.6|7219.6|7213.6|530
1737603600000|2025-01-23 03:40:00|7220.6|7214.6|7220.6|7214.6|7224.6|7218.6|7220.6|7214.6|687
1737603900000|2025-01-23 03:45:00|7221.6|7215.6|7222.6|7216.6|7223.6|7217.6|7218.6|7212.6|573
1737604200000|2025-01-23 03:50:00|7221.6|7215.6|7222.6|7216.6|7223.6|7217.6|7220.6|7214.6|272
1737604500000|2025-01-23 03:55:00|7221.6|7215.6|7219.6|7213.6|7222.6|7216.6|7217.6|7211.6|593
1737604800000|2025-01-23 04:00:00|7225.5|7207.5|7226|7208|7226.2|7208.2|7225.4|7207.4|1
1737605100000|2025-01-23 04:05:00|7226.1|7208.1|7226.6|7208.6|7226.9|7208.9|7225.8|7207.8|0
1737605400000|2025-01-23 04:10:00|7226.7|7208.7|7226.9|7208.9|7226.9|7208.9|7226.5|7208.5|0
1737605700000|2025-01-23 04:15:00|7227.1|7209.1|7227|7209|7227.3|7209.3|7226.8|7208.8|0
1737606000000|2025-01-23 04:20:00|7227.2|7209.2|7228.1|7210.1|7228.1|7210.1|7227.1|7209.1|0
1737606300000|2025-01-23 04:25:00|7228|7210|7227.9|7209.9|7228.1|7210.1|7227.8|7209.8|0
1737606600000|2025-01-23 04:30:00|7227.8|7209.8|7227.8|7209.8|7228|7210|7227.6|7209.6|0
1737606900000|2025-01-23 04:35:00|7227.6|7209.6|7227.5|7209.5|7227.8|7209.8|7227.3|7209.3|0
1737607200000|2025-01-23 04:40:00|7227.7|7209.7|7227.5|7209.5|7227.7|7209.7|7227.3|7209.3|0
1737607500000|2025-01-23 04:45:00|7227.6|7209.6|7227.7|7209.7|7227.9|7209.9|7227.5|7209.5|0
1737607800000|2025-01-23 04:50:00|7227.9|7209.9|7228.1|7210.1|7228.4|7210.4|7227.9|7209.9|0
1737608100000|2025-01-23 04:55:00|7228|7210|7228.1|7210.1|7228.1|7210.1|7227.8|7209.8|8
1737608400000|2025-01-23 05:00:00|7220.6|7214.6|7232.6|7226.6|7233.6|7227.6|7216.6|7210.6|1609
1737608700000|2025-01-23 05:05:00|7233.6|7227.6|7232.6|7226.6|7238.6|7232.6|7223.6|7217.6|1063
1737609000000|2025-01-23 05:10:00|7231.6|7225.6|7238.6|7232.6|7239.6|7233.6|7227.6|7221.6|2935
1737609300000|2025-01-23 05:15:00|7239.6|7233.6|7228.6|7222.6|7248.6|7242.6|7228.6|7222.6|3808
1737609600000|2025-01-23 05:20:00|7229.6|7223.6|7215.6|7209.6|7231.6|7225.6|7213.6|7207.6|994
1737609900000|2025-01-23 05:25:00|7214.6|7208.6|7188.6|7182.6|7215.6|7209.6|7185.6|7179.6|2263
1737610200000|2025-01-23 05:30:00|7187.6|7181.6|7188.6|7182.6|7192.6|7186.6|7179.6|7173.6|1856
1737610500000|2025-01-23 05:35:00|7187.6|7181.6|7193.6|7187.6|7195.6|7189.6|7183.6|7177.6|890
1737610800000|2025-01-23 05:40:00|7192.6|7186.6|7178.6|7172.6|7194.6|7188.6|7174.6|7168.6|1075
1737611100000|2025-01-23 05:45:00|7177.6|7171.6|7185.6|7179.6|7187.6|7181.6|7176.6|7170.6|1422
1737611400000|2025-01-23 05:50:00|7184.6|7178.6|7176.6|7170.6|7185.6|7179.6|7173.6|7167.6|1962
1737611700000|2025-01-23 05:55:00|7177.6|7171.6|7166.6|7160.6|7179.6|7173.6|7164.6|7158.6|1381
1737612000000|2025-01-23 06:00:00|7167.6|7161.6|7168.6|7162.6|7175.6|7169.6|7160.6|7154.6|1343
1737612300000|2025-01-23 06:05:00|7169.6|7163.6|7172.6|7166.6|7180.6|7174.6|7169.6|7163.6|978
1737612600000|2025-01-23 06:10:00|7171.6|7165.6|7167.6|7161.6|7176.6|7170.6|7165.6|7159.6|698
1737612900000|2025-01-23 06:15:00|7166.6|7160.6|7152.6|7146.6|7168.6|7162.6|7152.6|7146.6|1316
1737613200000|2025-01-23 06:20:00|7153.6|7147.6|7151.6|7145.6|7159.6|7153.6|7148.6|7142.6|2107
1737613500000|2025-01-23 06:25:00|7150.6|7144.6|7154.6|7148.6|7160.6|7154.6|7149.6|7143.6|7162
1737613800000|2025-01-23 06:30:00|7153.6|7147.6|7167.6|7161.6|7169.6|7163.6|7153.6|7147.6|1820
1737614100000|2025-01-23 06:35:00|7166.6|7160.6|7154.6|7148.6|7169.6|7163.6|7153.6|7147.6|1034
1737614400000|2025-01-23 06:40:00|7152.6|7146.6|7151.6|7145.6|7157.6|7151.6|7149.6|7143.6|3969
1737614700000|2025-01-23 06:45:00|7150.6|7144.6|7152.6|7146.6|7154.6|7148.6|7147.6|7141.6|915
1737615000000|2025-01-23 06:50:00|7153.6|7147.6|7152.6|7146.6|7157.6|7151.6|7147.6|7141.6|1070
1737615300000|2025-01-23 06:55:00|7153.6|7147.6|7157.6|7151.6|7160.6|7154.6|7153.6|7147.6|1351
1737615600000|2025-01-23 07:00:00|7156.6|7150.6|7159.6|7153.6|7165.6|7159.6|7151.6|7145.6|1213
1737615900000|2025-01-23 07:05:00|7158.6|7152.6|7155.6|7149.6|7158.6|7152.6|7150.6|7144.6|1291
1737616200000|2025-01-23 07:10:00|7156.6|7150.6|7155.6|7149.6|7157.6|7151.6|7149.6|7143.6|2790
1737616500000|2025-01-23 07:15:00|7154.6|7148.6|7156.6|7150.6|7157.6|7151.6|7152.6|7146.6|862
1737616800000|2025-01-23 07:20:00|7157.6|7151.6|7156.6|7150.6|7161.6|7155.6|7155.6|7149.6|996
1737617100000|2025-01-23 07:25:00|7157.6|7151.6|7158.6|7152.6|7159.6|7153.6|7154.6|7148.6|874
1737617400000|2025-01-23 07:30:00|7157.6|7151.6|7159.6|7153.6|7160.6|7154.6|7153.6|7147.6|781
1737617700000|2025-01-23 07:35:00|7158.6|7152.6|7161.6|7155.6|7161.6|7155.6|7155.6|7149.6|987
1737618000000|2025-01-23 07:40:00|7160.6|7154.6|7164.6|7158.6|7168.6|7162.6|7160.6|7154.6|2030
1737618300000|2025-01-23 07:45:00|7165.6|7159.6|7167.6|7161.6|7170.6|7164.6|7161.6|7155.6|1062
1737618600000|2025-01-23 07:50:00|7168.6|7162.6|7170.6|7164.6|7170.6|7164.6|7163.6|7157.6|1288
1737618900000|2025-01-23 07:55:00|7169.6|7163.6|7171.6|7165.6|7173.6|7167.6|7167.6|7161.6|3674
1737619200000|2025-01-23 08:00:00|7172.6|7166.6|7168.6|7162.6|7173.6|7167.6|7167.6|7161.6|1219
1737619500000|2025-01-23 08:05:00|7169.6|7163.6|7168.6|7162.6|7172.6|7166.6|7166.6|7160.6|2494
1737619800000|2025-01-23 08:10:00|7167.6|7161.6|7168.6|7162.6|7171.6|7165.6|7167.6|7161.6|23510
1737620100000|2025-01-23 08:15:00|7167.6|7161.6|7171.6|7165.6|7171.6|7165.6|7165.6|7159.6|8355
1737620400000|2025-01-23 08:20:00|7170.6|7164.6|7168.6|7162.6|7171.6|7165.6|7166.6|7160.6|2895
1737620700000|2025-01-23 08:25:00|7167.6|7161.6|7164.6|7158.6|7169.6|7163.6|7163.6|7157.6|3845
1737621000000|2025-01-23 08:30:00|7172.7|7154.7|7170.5|7152.5|7172.7|7154.7|7170.4|7152.4|1271
1737621300000|2025-01-23 08:35:00|7170.6|7152.6|7169.7|7151.7|7171|7153|7169.2|7151.2|175
1737621600000|2025-01-23 08:40:00|7169.6|7151.6|7169.6|7151.6|7170.2|7152.2|7168.3|7150.3|0
1737621900000|2025-01-23 08:45:00|7169.7|7151.7|7168.4|7150.4|7170|7152|7167.9|7149.9|0
1737622200000|2025-01-23 08:50:00|7168.3|7150.3|7166.9|7148.9|7168.9|7150.9|7166.7|7148.7|0
1737622500000|2025-01-23 08:55:00|7166.8|7148.8|7168.3|7150.3|7168.5|7150.5|7166.8|7148.8|0
1737622800000|2025-01-23 09:00:00|7168.2|7150.2|7168.5|7150.5|7169.4|7151.4|7167.8|7149.8|0
1737623100000|2025-01-23 09:05:00|7168.6|7150.6|7168.7|7150.7|7170.4|7152.4|7168.5|7150.5|0
1737623400000|2025-01-23 09:10:00|7168.5|7150.5|7167.5|7149.5|7168.9|7150.9|7167.3|7149.3|0
1737623700000|2025-01-23 09:15:00|7165.6|7159.6|7159.6|7153.6|7165.6|7159.6|7157.6|7151.6|157
1737624000000|2025-01-23 09:20:00|7160.6|7154.6|7153.6|7147.6|7160.6|7154.6|7153.6|7147.6|166
1737624300000|2025-01-23 09:25:00|7152.6|7146.6|7154.6|7148.6|7155.6|7149.6|7151.6|7145.6|103
1737624600000|2025-01-23 09:30:00|7155.6|7149.6|7161.6|7155.6|7162.6|7156.6|7155.6|7149.6|2248
1737624900000|2025-01-23 09:35:00|7162.6|7156.6|7166.6|7160.6|7167.6|7161.6|7162.6|7156.6|1836
1737625200000|2025-01-23 09:40:00|7165.6|7159.6|7167.6|7161.6|7167.6|7161.6|7165.6|7159.6|222
1737625500000|2025-01-23 09:45:00|7166.6|7160.6|7167.6|7161.6|7167.6|7161.6|7165.6|7159.6|335
1737625800000|2025-01-23 09:50:00|7166.6|7160.6|7169.6|7163.6|7170.6|7164.6|7166.6|7160.6|41
1737626100000|2025-01-23 09:55:00|7170.6|7164.6|7168.6|7162.6|7170.6|7164.6|7168.6|7162.6|23
1737626400000|2025-01-23 10:00:00|7167.6|7161.6|7168.1|7162.1|7170.1|7164.1|7166.6|7160.6|34
1737626700000|2025-01-23 10:05:00|7167.6|7161.6|7167.1|7161.1|7168.6|7162.6|7165.6|7159.6|493
1737627000000|2025-01-23 10:10:00|7167.6|7161.6|7170.1|7164.1|7170.1|7164.1|7166.6|7160.6|13
1737627300000|2025-01-23 10:15:00|7170.6|7164.6|7173.1|7167.1|7175.1|7169.1|7170.6|7164.6|32
1737627600000|2025-01-23 10:20:00|7173.6|7167.6|7171.6|7165.6|7174.1|7168.1|7170.1|7164.1|6
1737627900000|2025-01-23 10:25:00|7172.1|7166.1|7175.1|7169.1|7175.1|7169.1|7171.1|7165.1|10
1737628200000|2025-01-23 10:30:00|7174.6|7168.6|7172.6|7166.6|7175.1|7169.1|7172.6|7166.6|21
1737628500000|2025-01-23 10:35:00|7173.1|7167.1|7173.6|7167.6|7174.1|7168.1|7170.6|7164.6|13
1737628800000|2025-01-23 10:40:00|7173.1|7167.1|7172.6|7166.6|7174.6|7168.6|7171.6|7165.6|40
1737629100000|2025-01-23 10:45:00|7173.1|7167.1|7172.1|7166.1|7174.1|7168.1|7172.1|7166.1|2
1737629400000|2025-01-23 10:50:00|7171.6|7165.6|7169.1|7163.1|7171.6|7165.6|7169.1|7163.1|127
1737629700000|2025-01-23 10:55:00|7169.6|7163.6|7169.6|7163.6|7171.1|7165.1|7169.1|7163.1|4
1737630000000|2025-01-23 11:00:00|7170.1|7164.1|7170.6|7164.6|7172.6|7166.6|7169.1|7163.1|11
1737630300000|2025-01-23 11:05:00|7170.1|7164.1|7170.6|7164.6|7171.6|7165.6|7169.1|7163.1|65
1737630600000|2025-01-23 11:10:00|7171.1|7165.1|7168.6|7162.6|7171.1|7165.1|7167.1|7161.1|5
1737630900000|2025-01-23 11:15:00|7169.1|7163.1|7167.6|7161.6|7169.1|7163.1|7166.1|7160.1|12
1737631200000|2025-01-23 11:20:00|7167.1|7161.1|7168.6|7162.6|7171.1|7165.1|7166.6|7160.6|16
1737631500000|2025-01-23 11:25:00|7169.1|7163.1|7171.6|7165.6|7172.6|7166.6|7168.6|7162.6|97
1737631800000|2025-01-23 11:30:00|7172.1|7166.1|7173.6|7167.6|7174.1|7168.1|7171.1|7165.1|13
1737632100000|2025-01-23 11:35:00|7174.1|7168.1|7174.6|7168.6|7175.1|7169.1|7173.1|7167.1|4
1737632400000|2025-01-23 11:40:00|7174.1|7168.1|7173.6|7167.6|7174.1|7168.1|7172.6|7166.6|1
1737632700000|2025-01-23 11:45:00|7173.1|7167.1|7169.6|7163.6|7173.1|7167.1|7169.6|7163.6|183
1737633000000|2025-01-23 11:50:00|7169.1|7163.1|7170.6|7164.6|7171.1|7165.1|7167.6|7161.6|15
1737633300000|2025-01-23 11:55:00|7170.1|7164.1|7171.1|7165.1|7172.6|7166.6|7169.6|7163.6|8
1737633600000|2025-01-23 12:00:00|7171.6|7165.6|7169.6|7163.6|7172.6|7166.6|7167.6|7161.6|104
1737633900000|2025-01-23 12:05:00|7169.1|7163.1|7168.1|7162.1|7169.6|7163.6|7166.1|7160.1|8
1737634200000|2025-01-23 12:10:00|7169.1|7163.1|7168.6|7162.6|7169.1|7163.1|7167.1|7161.1|4
1737634500000|2025-01-23 12:15:00|7169.1|7163.1|7167.1|7161.1|7169.6|7163.6|7166.6|7160.6|69
1737634800000|2025-01-23 12:20:00|7166.6|7160.6|7169.1|7163.1|7169.1|7163.1|7165.6|7159.6|67
1737635100000|2025-01-23 12:25:00|7169.6|7163.6|7169.1|7163.1|7170.6|7164.6|7169.1|7163.1|6
1737635400000|2025-01-23 12:30:00|7169.6|7163.6|7169.1|7163.1|7171.6|7165.6|7169.1|7163.1|22
1737635700000|2025-01-23 12:35:00|7169.6|7163.6|7168.6|7162.6|7170.6|7164.6|7168.1|7162.1|12
1737636000000|2025-01-23 12:40:00|7169.1|7163.1|7170.6|7164.6|7171.6|7165.6|7169.1|7163.1|4
1737636300000|2025-01-23 12:45:00|7170.1|7164.1|7170.1|7164.1|7171.1|7165.1|7169.1|7163.1|276
1737636600000|2025-01-23 12:50:00|7171.1|7165.1|7172.1|7166.1|7173.1|7167.1|7171.1|7165.1|17
1737636900000|2025-01-23 12:55:00|7171.6|7165.6|7176.6|7170.6|7176.6|7170.6|7171.6|7165.6|13
1737637200000|2025-01-23 13:00:00|7176.1|7170.1|7178.1|7172.1|7181.6|7175.6|7176.1|7170.1|38
1737637500000|2025-01-23 13:05:00|7177.6|7171.6|7175.6|7169.6|7178.1|7172.1|7175.1|7169.1|49
1737637800000|2025-01-23 13:10:00|7176.1|7170.1|7170.6|7164.6|7176.1|7170.1|7170.1|7164.1|5
1737638100000|2025-01-23 13:15:00|7171.1|7165.1|7172.1|7166.1|7173.1|7167.1|7170.1|7164.1|4
1737638400000|2025-01-23 13:20:00|7172.6|7166.6|7174.1|7168.1|7175.1|7169.1|7172.1|7166.1|148
1737638700000|2025-01-23 13:25:00|7174.6|7168.6|7176.6|7170.6|7177.1|7171.1|7174.1|7168.1|36
1737639000000|2025-01-23 13:30:00|7177.1|7171.1|7182.1|7176.1|7182.1|7176.1|7176.1|7170.1|107
1737639300000|2025-01-23 13:35:00|7181.6|7175.6|7179.1|7173.1|7183.1|7177.1|7179.1|7173.1|51
1737639600000|2025-01-23 13:40:00|7179.6|7173.6|7178.6|7172.6|7181.1|7175.1|7178.1|7172.1|28
1737639900000|2025-01-23 13:45:00|7178.1|7172.1|7178.1|7172.1|7179.1|7173.1|7177.1|7171.1|17
1737640200000|2025-01-23 13:50:00|7177.6|7171.6|7177.1|7171.1|7178.6|7172.6|7176.1|7170.1|2
1737640500000|2025-01-23 13:55:00|7176.6|7170.6|7177.6|7171.6|7179.1|7173.1|7176.6|7170.6|4
1737640800000|2025-01-23 14:00:00|7178.1|7172.1|7180.6|7174.6|7181.1|7175.1|7178.1|7172.1|15
1737641100000|2025-01-23 14:05:00|7181.1|7175.1|7180.6|7174.6|7181.6|7175.6|7179.1|7173.1|30
1737641400000|2025-01-23 14:10:00|7180.1|7174.1|7180.1|7174.1|7181.1|7175.1|7179.1|7173.1|13
1737641700000|2025-01-23 14:15:00|7180.6|7174.6|7179.6|7173.6|7181.1|7175.1|7179.6|7173.6|7
1737642000000|2025-01-23 14:20:00|7180.1|7174.1|7178.1|7172.1|7180.1|7174.1|7178.1|7172.1|11
1737642300000|2025-01-23 14:25:00|7178.6|7172.6|7178.1|7172.1|7178.6|7172.6|7174.6|7168.6|62
1737642600000|2025-01-23 14:30:00|7178.6|7172.6|7175.1|7169.1|7181.1|7175.1|7170.1|7164.1|613
1737642900000|2025-01-23 14:35:00|7175.6|7169.6|7175.6|7169.6|7183.6|7177.6|7167.1|7161.1|285
1737643200000|2025-01-23 14:40:00|7175.1|7169.1|7161.6|7155.6|7176.1|7170.1|7157.1|7151.1|295
1737643500000|2025-01-23 14:45:00|7161.1|7155.1|7164.1|7158.1|7167.1|7161.1|7161.1|7155.1|210
1737643800000|2025-01-23 14:50:00|7163.6|7157.6|7166.6|7160.6|7167.1|7161.1|7162.1|7156.1|144
1737644100000|2025-01-23 14:55:00|7166.1|7160.1|7170.1|7164.1|7171.6|7165.6|7166.1|7160.1|112
1737644400000|2025-01-23 15:00:00|7170.6|7164.6|7172.6|7166.6|7174.1|7168.1|7168.1|7162.1|130
1737644700000|2025-01-23 15:05:00|7172.1|7166.1|7168.1|7162.1|7173.1|7167.1|7168.1|7162.1|59
1737645000000|2025-01-23 15:10:00|7168.6|7162.6|7176.6|7170.6|7177.1|7171.1|7167.6|7161.6|84
1737645300000|2025-01-23 15:15:00|7177.1|7171.1|7178.1|7172.1|7180.1|7174.1|7176.1|7170.1|69
1737645600000|2025-01-23 15:20:00|7177.6|7171.6|7177.6|7171.6|7182.6|7176.6|7177.1|7171.1|65
1737645900000|2025-01-23 15:25:00|7177.1|7171.1|7176.6|7170.6|7178.1|7172.1|7174.1|7168.1|315
1737646200000|2025-01-23 15:30:00|7176.1|7170.1|7176.6|7170.6|7177.1|7171.1|7171.6|7165.6|541
1737646500000|2025-01-23 15:35:00|7176.1|7170.1|7178.1|7172.1|7179.6|7173.6|7176.1|7170.1|72
1737646800000|2025-01-23 15:40:00|7178.6|7172.6|7178.6|7172.6|7180.1|7174.1|7176.6|7170.6|107
1737647100000|2025-01-23 15:45:00|7178.1|7172.1|7175.6|7169.6|7178.6|7172.6|7171.1|7165.1|122
1737647400000|2025-01-23 15:50:00|7175.1|7169.1|7170.1|7164.1|7176.1|7170.1|7169.6|7163.6|107
1737647700000|2025-01-23 15:55:00|7169.6|7163.6|7165.6|7159.6|7170.1|7164.1|7164.1|7158.1|176
1737648000000|2025-01-23 16:00:00|7163.6|7157.6|7165.6|7159.6|7166.6|7160.6|7162.6|7156.6|126
1737648300000|2025-01-23 16:05:00|7164.6|7158.6|7164.6|7158.6|7165.6|7159.6|7160.6|7154.6|114
1737648600000|2025-01-23 16:10:00|7165.6|7159.6|7166.6|7160.6|7171.6|7165.6|7153.6|7147.6|851
1737648900000|2025-01-23 16:15:00|7167.6|7161.6|7167.6|7161.6|7169.6|7163.6|7164.6|7158.6|62
1737649200000|2025-01-23 16:20:00|7169.6|7163.6|7170.6|7164.6|7173.6|7167.6|7168.6|7162.6|137
1737649500000|2025-01-23 16:25:00|7169.6|7163.6|7171.6|7165.6|7172.6|7166.6|7161.6|7155.6|316
1737649800000|2025-01-23 16:30:00|7172.6|7166.6|7179.6|7173.6|7180.6|7174.6|7172.6|7166.6|166
1737650100000|2025-01-23 16:35:00|7180.6|7174.6|7175.6|7169.6|7180.6|7174.6|7175.6|7169.6|110
1737650400000|2025-01-23 16:40:00|7176.6|7170.6|7186.6|7180.6|7192.6|7186.6|7172.6|7166.6|363
1737650700000|2025-01-23 16:45:00|7185.6|7179.6|7198.6|7192.6|7199.6|7193.6|7184.6|7178.6|453
1737651000000|2025-01-23 16:50:00|7197.6|7191.6|7187.6|7181.6|7197.6|7191.6|7184.6|7178.6|164
1737651300000|2025-01-23 16:55:00|7188.6|7182.6|7182.6|7176.6|7189.6|7183.6|7180.6|7174.6|215
1737651600000|2025-01-23 17:00:00|7183.6|7177.6|7181.6|7175.6|7183.6|7177.6|7178.6|7172.6|90
1737651900000|2025-01-23 17:05:00|7183.6|7177.6|7180.6|7174.6|7185.6|7179.6|7180.6|7174.6|96
1737652200000|2025-01-23 17:10:00|7181.6|7175.6|7182.6|7176.6|7183.6|7177.6|7179.6|7173.6|52
1737652500000|2025-01-23 17:15:00|7181.6|7175.6|7182.6|7176.6|7185.6|7179.6|7181.6|7175.6|22
1737652800000|2025-01-23 17:20:00|7181.6|7175.6|7178.6|7172.6|7181.6|7175.6|7175.6|7169.6|93
1737653100000|2025-01-23 17:25:00|7181.6|7175.6|7180.6|7174.6|7181.6|7175.6|7180.6|7174.6|71
1737653400000|2025-01-23 17:30:00|7181.6|7175.6|7184.6|7178.6|7184.6|7178.6|7181.6|7175.6|35
1737653700000|2025-01-23 17:35:00|7183.6|7177.6|7185.6|7179.6|7186.6|7180.6|7183.6|7177.6|28
1737654000000|2025-01-23 17:40:00|7186.6|7180.6|7187.6|7181.6|7188.6|7182.6|7186.6|7180.6|30
1737654300000|2025-01-23 17:45:00|7189.6|7183.6|7187.6|7181.6|7189.6|7183.6|7186.6|7180.6|40
1737654600000|2025-01-23 17:50:00|7188.6|7182.6|7189.6|7183.6|7190.6|7184.6|7187.6|7181.6|105
1737654900000|2025-01-23 17:55:00|7190.6|7184.6|7190.6|7184.6|7193.6|7187.6|7189.6|7183.6|50
1737655200000|2025-01-23 18:00:00|7189.6|7183.6|7190.6|7184.6|7191.6|7185.6|7189.6|7183.6|22
1737655500000|2025-01-23 18:05:00|7189.6|7183.6|7190.6|7184.6|7190.6|7184.6|7187.6|7181.6|42
1737655800000|2025-01-23 18:10:00|7191.6|7185.6|7196.6|7190.6|7196.6|7190.6|7191.6|7185.6|37
1737656100000|2025-01-23 18:15:00|7194.6|7188.6|7191.6|7185.6|7194.6|7188.6|7190.6|7184.6|116
1737656400000|2025-01-23 18:20:00|7190.6|7184.6|7191.6|7185.6|7191.6|7185.6|7185.6|7179.6|171
1737656700000|2025-01-23 18:25:00|7189.6|7183.6|7186.6|7180.6|7189.6|7183.6|7186.6|7180.6|40
1737657000000|2025-01-23 18:30:00|7187.6|7181.6|7187.6|7181.6|7188.6|7182.6|7184.6|7178.6|63
1737657300000|2025-01-23 18:35:00|7186.6|7180.6|7188.6|7182.6|7188.6|7182.6|7184.6|7178.6|78
1737657600000|2025-01-23 18:40:00|7187.6|7181.6|7188.6|7182.6|7188.6|7182.6|7187.6|7181.6|33
1737657900000|2025-01-23 18:45:00|7189.6|7183.6|7189.6|7183.6|7189.6|7183.6|7188.6|7182.6|24
1737658200000|2025-01-23 18:50:00|7188.6|7182.6|7192.6|7186.6|7192.6|7186.6|7188.6|7182.6|87
1737658500000|2025-01-23 18:55:00|7193.6|7187.6|7198.5|7180.5|7198.5|7188.6|7190.6|7180.5|146
1737658800000|2025-01-23 19:00:00|7198.4|7180.4|7198.2|7180.2|7200.4|7182.4|7198.1|7180.1|0
1737659100000|2025-01-23 19:05:00|7198.1|7180.1|7197.9|7179.9|7198.1|7180.1|7197.7|7179.7|0
1737659400000|2025-01-23 19:10:00|7198|7180|7196|7178|7198.9|7180.9|7195.9|7177.9|0
1737659700000|2025-01-23 19:15:00|7196.1|7178.1|7196|7178|7196.2|7178.2|7195.9|7177.9|0
1737660000000|2025-01-23 19:20:00|7195.9|7177.9|7201.6|7183.6|7201.6|7183.6|7195.9|7177.9|0
1737660300000|2025-01-23 19:25:00|7201.7|7183.7|7201.8|7183.8|7202|7184|7201.7|7183.7|0
1737660600000|2025-01-23 19:30:00|7201.9|7183.9|7203.8|7185.8|7204.1|7186.1|7201.8|7183.8|0
1737660900000|2025-01-23 19:35:00|7203.9|7185.9|7205.4|7187.4|7205.6|7187.6|7203.6|7185.6|0
1737661200000|2025-01-23 19:40:00|7205.5|7187.5|7205.5|7187.5|7206.6|7188.6|7205.4|7187.4|0
1737661500000|2025-01-23 19:45:00|7205.6|7187.6|7204.5|7186.5|7205.8|7187.8|7204.4|7186.4|0
1737661800000|2025-01-23 19:50:00|7204.6|7186.6|7205.4|7187.4|7207.3|7189.3|7204.5|7186.5|0
1737662100000|2025-01-23 19:55:00|7205.3|7187.3|7205.5|7187.5|7206.8|7188.8|7205.3|7187.3|0
1737662400000|2025-01-23 20:00:00|7205.4|7187.4|7205.4|7187.4|7205.5|7187.5|7202.6|7184.6|0
1737662700000|2025-01-23 20:05:00|7205.3|7187.3|7207.5|7189.5|7207.6|7189.6|7205.3|7187.3|0
1737663000000|2025-01-23 20:10:00|7207.6|7189.6|7212.1|7194.1|7213|7195|7207.5|7189.5|0
1737663300000|2025-01-23 20:15:00|7212.2|7194.2|7213.1|7195.1|7216.5|7198.5|7212.2|7194.2|0
1737663600000|2025-01-23 20:20:00|7213|7195|7211.6|7193.6|7213.4|7195.4|7211.5|7193.5|0
1737663900000|2025-01-23 20:25:00|7211.5|7193.5|7211.3|7193.3|7211.7|7193.7|7211.2|7193.2|0
1737664200000|2025-01-23 20:30:00|7211.2|7193.2|7209.4|7191.4|7211.3|7193.3|7209|7191|0
1737664500000|2025-01-23 20:35:00|7209.3|7191.3|7210.8|7192.8|7212.1|7194.1|7209|7191|0
1737664800000|2025-01-23 20:40:00|7210.7|7192.7|7207.3|7189.3|7211|7193|7207.2|7189.2|0
1737665100000|2025-01-23 20:45:00|7207.4|7189.4|7208|7190|7209.9|7191.9|7206|7188|0
1737665400000|2025-01-23 20:50:00|7207.9|7189.9|7208.4|7190.4|7210.6|7192.6|7207.9|7189.9|0
1737665700000|2025-01-23 20:55:00|7208.6|7190.6|7215.4|7197.4|7215.4|7197.4|7208.5|7190.5|0
1737666000000|2025-01-23 21:00:00|7215.5|7197.5|7212.7|7194.7|7215.5|7197.5|7212.1|7194.1|0
1737666300000|2025-01-23 21:05:00|7212.8|7194.8|7211.8|7193.8|7212.9|7194.9|7211.8|7193.8|0
1737666600000|2025-01-23 21:10:00|7212|7194|7211.8|7193.8|7213.1|7195.1|7211.8|7193.8|0
1737666900000|2025-01-23 21:15:00|7212.1|7194.1|7211.5|7193.5|7212.1|7194.1|7211.1|7193.1|0
1737667200000|2025-01-23 21:20:00|7211.4|7193.4|7210.9|7192.9|7211.4|7193.4|7210.7|7192.7|0
1737667500000|2025-01-23 21:25:00|7210.8|7192.8|7212.2|7194.2|7212.4|7194.4|7210.7|7192.7|0
1737667800000|2025-01-23 21:30:00|7212|7194|7212|7194|7212|7194|7211.2|7193.2|0
1737668100000|2025-01-23 21:35:00|7211.9|7193.9|7211.8|7193.8|7212|7194|7211.5|7193.5|0
1737668400000|2025-01-23 21:40:00|7211.9|7193.9|7211.6|7193.6|7212|7194|7211.6|7193.6|0
1737668700000|2025-01-23 21:45:00|7210.4|7192.4|7210.8|7192.8|7211|7193|7210.4|7192.4|0
1737669000000|2025-01-23 21:50:00|7210.7|7192.7|7211.7|7193.7|7211.7|7193.7|7210.4|7192.4|0
1737669300000|2025-01-23 21:55:00|7211.5|7193.5|7211.4|7193.4|7212.1|7194.1|7211.1|7193.1|0
1737669600000|2025-01-23 22:00:00|7211.5|7193.5|7211.6|7193.6|7211.8|7193.8|7211.3|7193.3|0
1737669900000|2025-01-23 22:05:00|7211.5|7193.5|7211.5|7193.5|7212.3|7194.3|7211.4|7193.4|0
1737670200000|2025-01-23 22:10:00|7211.7|7193.7|7212|7194|7212|7194|7211.7|7193.7|0
1737670500000|2025-01-23 22:15:00|7211.9|7193.9|7211.6|7193.6|7211.9|7193.9|7211.6|7193.6|0
1737670800000|2025-01-23 22:20:00|7211.5|7193.5|7211.7|7193.7|7211.7|7193.7|7211.5|7193.5|0
1737671100000|2025-01-23 22:25:00|7211.8|7193.8|7211.7|7193.7|7211.8|7193.8|7211.7|7193.7|0
1737671400000|2025-01-23 22:30:00|7211.6|7193.6|7211.8|7193.8|7211.8|7193.8|7211.6|7193.6|0
1737672000000|2025-01-23 22:40:00|7211.7|7193.7|7211.8|7193.8|7211.8|7193.8|7211.7|7193.7|0
1737672600000|2025-01-23 22:50:00|7211.7|7193.7|7211.7|7193.7|7211.7|7193.7|7211.7|7193.7|0
1737672900000|2025-01-23 22:55:00|7211.6|7193.6|7211.5|7193.5|7211.6|7193.6|7211.4|7193.4|0
1737673200000|2025-01-23 23:00:00|7211.2|7193.2|7208.9|7190.9|7211.3|7193.3|7208.8|7190.8|0
1737673500000|2025-01-23 23:05:00|7208.8|7190.8|7209|7191|7210.2|7192.2|7208.8|7190.8|0
1737673800000|2025-01-23 23:10:00|7209.2|7191.2|7209.2|7191.2|7209.8|7191.8|7208.9|7190.9|0
1737674100000|2025-01-23 23:15:00|7209.1|7191.1|7209|7191|7209.2|7191.2|7208.8|7190.8|0
1737674400000|2025-01-23 23:20:00|7209.1|7191.1|7209.6|7191.6|7209.8|7191.8|7209.1|7191.1|0
1737674700000|2025-01-23 23:25:00|7209.4|7191.4|7209.4|7191.4|7209.6|7191.6|7209.2|7191.2|0
1737675000000|2025-01-23 23:30:00|7219.6|7201.6|7220.4|7202.4|7220.6|7202.6|7219.4|7201.4|0
1737675300000|2025-01-23 23:35:00|7220.5|7202.5|7220.6|7202.6|7220.8|7202.8|7220.5|7202.5|0
1737675600000|2025-01-23 23:40:00|7220.4|7202.4|7220.4|7202.4|7220.4|7202.4|7220.2|7202.2|0
1737675900000|2025-01-23 23:45:00|7220.5|7202.5|7220|7202|7220.8|7202.8|7219.6|7201.6|0
1737676200000|2025-01-23 23:50:00|7219.9|7201.9|7220.4|7202.4|7220.6|7202.6|7219.8|7201.8|0
1737676500000|2025-01-23 23:55:00|7220.5|7202.5|7220.8|7202.8|7221.2|7203.2|7220.4|7202.4|0
1737676800000|2025-01-24 00:00:00|7211|7193|7210.6|7192.6|7211.2|7193.2|7210.4|7192.4|0
1737677100000|2025-01-24 00:05:00|7210.8|7192.8|7210.2|7192.2|7211|7193|7210.2|7192.2|0
1737677400000|2025-01-24 00:10:00|7210.4|7192.4|7209.8|7191.8|7210.6|7192.6|7209.8|7191.8|0
1737677700000|2025-01-24 00:15:00|7210|7192|7210.7|7192.7|7211|7193|7210|7192|0
1737678000000|2025-01-24 00:20:00|7210.8|7192.8|7211|7193|7211.2|7193.2|7210.3|7192.3|0
1737678300000|2025-01-24 00:25:00|7210.8|7192.8|7210.3|7192.3|7210.8|7192.8|7210.3|7192.3|0
1737678600000|2025-01-24 00:30:00|7210.5|7192.5|7210.4|7192.4|7210.6|7192.6|7210.2|7192.2|0
1737678900000|2025-01-24 00:35:00|7210.2|7192.2|7210.5|7192.5|7210.7|7192.7|7209.8|7191.8|0
1737679200000|2025-01-24 00:40:00|7210.7|7192.7|7210.2|7192.2|7210.8|7192.8|7210|7192|0
1737679500000|2025-01-24 00:45:00|7220.1|7202.1|7219.7|7201.7|7220.3|7202.3|7219.5|7201.5|0
1737679800000|2025-01-24 00:50:00|7219.9|7201.9|7219.8|7201.8|7220|7202|7219.2|7201.2|0
1737680100000|2025-01-24 00:55:00|7219.9|7201.9|7220.3|7202.3|7220.3|7202.3|7219|7201|0
1737680400000|2025-01-24 01:00:00|7220.2|7202.2|7219.5|7201.5|7220.5|7202.5|7219.3|7201.3|0
1737680700000|2025-01-24 01:05:00|7219.3|7201.3|7220.6|7202.6|7220.6|7202.6|7219.3|7201.3|0
1737681000000|2025-01-24 01:10:00|7220.5|7202.5|7221.9|7203.9|7222.1|7204.1|7220.2|7202.2|0
1737681300000|2025-01-24 01:15:00|7212.1|7194.1|7208.6|7202.6|7213.6|7207.6|7188.6|7182.6|5817
1737681600000|2025-01-24 01:20:00|7209.6|7203.6|7193.6|7187.6|7211.6|7205.6|7193.6|7187.6|1108
1737681900000|2025-01-24 01:25:00|7192.6|7186.6|7191.6|7185.6|7193.6|7187.6|7187.6|7181.6|1188
1737682200000|2025-01-24 01:30:00|7193.6|7187.6|7186.6|7180.6|7203.6|7197.6|7181.6|7175.6|4335
1737682500000|2025-01-24 01:35:00|7185.6|7179.6|7212.6|7206.6|7221.6|7215.6|7184.6|7178.6|5933
1737682800000|2025-01-24 01:40:00|7211.6|7205.6|7217.6|7211.6|7226.6|7220.6|7206.6|7200.6|1516
1737683100000|2025-01-24 01:45:00|7214.6|7208.6|7232.6|7226.6|7234.6|7228.6|7212.6|7206.6|5070
1737683400000|2025-01-24 01:50:00|7231.6|7225.6|7212.6|7206.6|7238.6|7232.6|7211.6|7205.6|2115
1737683700000|2025-01-24 01:55:00|7211.6|7205.6|7253.6|7247.6|7257.6|7251.6|7209.6|7203.6|2028
1737684000000|2025-01-24 02:00:00|7254.6|7248.6|7272.6|7266.6|7272.6|7266.6|7249.6|7243.6|2914
1737684300000|2025-01-24 02:05:00|7273.6|7267.6|7245.6|7239.6|7275.6|7269.6|7241.6|7235.6|2689
1737684600000|2025-01-24 02:10:00|7243.6|7237.6|7273.6|7267.6|7274.6|7268.6|7229.6|7223.6|2339
1737684900000|2025-01-24 02:15:00|7271.6|7265.6|7279.6|7273.6|7307.6|7301.6|7270.6|7264.6|5998
1737685200000|2025-01-24 02:20:00|7278.6|7272.6|7279.6|7273.6|7282.6|7276.6|7263.6|7257.6|4323
1737685500000|2025-01-24 02:25:00|7280.6|7274.6|7274.6|7268.6|7281.6|7275.6|7266.6|7260.6|2466
1737685800000|2025-01-24 02:30:00|7275.6|7269.6|7292.6|7286.6|7296.6|7290.6|7270.6|7264.6|953
1737686100000|2025-01-24 02:35:00|7293.6|7287.6|7303.6|7297.6|7317.6|7311.6|7290.6|7284.6|1926
1737686400000|2025-01-24 02:40:00|7302.6|7296.6|7299.6|7293.6|7306.6|7300.6|7287.6|7281.6|890
1737686700000|2025-01-24 02:45:00|7300.6|7294.6|7299.6|7293.6|7309.6|7303.6|7298.6|7292.6|3610
1737687000000|2025-01-24 02:50:00|7297.6|7291.6|7321.6|7315.6|7327.6|7321.6|7292.6|7286.6|1563
1737687300000|2025-01-24 02:55:00|7320.6|7314.6|7324.6|7318.6|7329.6|7323.6|7316.6|7310.6|1293
1737687600000|2025-01-24 03:00:00|7326.6|7320.6|7327.6|7321.6|7336.6|7330.6|7323.6|7317.6|1314
1737687900000|2025-01-24 03:05:00|7326.6|7320.6|7299.6|7293.6|7327.6|7321.6|7298.6|7292.6|1064
1737688200000|2025-01-24 03:10:00|7297.6|7291.6|7302.6|7296.6|7306.6|7300.6|7294.6|7288.6|2109
1737688500000|2025-01-24 03:15:00|7301.6|7295.6|7312.6|7306.6|7319.6|7313.6|7301.6|7295.6|580
1737688800000|2025-01-24 03:20:00|7311.6|7305.6|7312.6|7306.6|7326.6|7320.6|7310.6|7304.6|1120
1737689100000|2025-01-24 03:25:00|7310.6|7304.6|7303.6|7297.6|7322.6|7316.6|7303.6|7297.6|633
1737689400000|2025-01-24 03:30:00|7302.6|7296.6|7296.6|7290.6|7307.6|7301.6|7293.6|7287.6|858
1737689700000|2025-01-24 03:35:00|7295.6|7289.6|7305.6|7299.6|7307.6|7301.6|7294.6|7288.6|4721
1737690000000|2025-01-24 03:40:00|7304.6|7298.6|7302.6|7296.6|7305.6|7299.6|7295.6|7289.6|614
1737690300000|2025-01-24 03:45:00|7303.6|7297.6|7320.6|7314.6|7321.6|7315.6|7303.6|7297.6|903
1737690600000|2025-01-24 03:50:00|7319.6|7313.6|7319.6|7313.6|7321.6|7315.6|7311.6|7305.6|880
1737690900000|2025-01-24 03:55:00|7318.6|7312.6|7317.6|7311.6|7321.6|7315.6|7313.6|7307.6|860
1737691200000|2025-01-24 04:00:00|7321.2|7303.2|7321.5|7303.5|7322.1|7304.1|7320.9|7302.9|0
1737691500000|2025-01-24 04:05:00|7321.3|7303.3|7321.3|7303.3|7321.5|7303.5|7320.7|7302.7|0
1737691800000|2025-01-24 04:10:00|7321.4|7303.4|7321.8|7303.8|7322|7304|7321.1|7303.1|0
1737692100000|2025-01-24 04:15:00|7321.9|7303.9|7319.7|7301.7|7322|7304|7319.2|7301.2|0
1737692400000|2025-01-24 04:20:00|7319.6|7301.6|7319.5|7301.5|7319.8|7301.8|7318.9|7300.9|0
1737692700000|2025-01-24 04:25:00|7319.3|7301.3|7318.3|7300.3|7319.3|7301.3|7317.8|7299.8|0
1737693000000|2025-01-24 04:30:00|7318.5|7300.5|7319.5|7301.5|7319.8|7301.8|7318.5|7300.5|0
1737693300000|2025-01-24 04:35:00|7319.6|7301.6|7319.8|7301.8|7320.3|7302.3|7319.5|7301.5|0
1737693600000|2025-01-24 04:40:00|7319.9|7301.9|7319.7|7301.7|7320.5|7302.5|7319.4|7301.4|0
1737693900000|2025-01-24 04:45:00|7320.1|7302.1|7320.6|7302.6|7320.8|7302.8|7320.1|7302.1|0
1737694200000|2025-01-24 04:50:00|7320.8|7302.8|7320.4|7302.4|7320.8|7302.8|7320.4|7302.4|0
1737694500000|2025-01-24 04:55:00|7320.5|7302.5|7325.7|7307.7|7325.7|7307.7|7320.5|7302.5|12
1737694800000|2025-01-24 05:00:00|7317.6|7311.6|7310.6|7304.6|7326.6|7320.6|7304.6|7298.6|1708
1737695100000|2025-01-24 05:05:00|7312.6|7306.6|7322.6|7316.6|7325.6|7319.6|7309.6|7303.6|1723
1737695400000|2025-01-24 05:10:00|7321.6|7315.6|7333.6|7327.6|7337.6|7331.6|7315.6|7309.6|658
1737695700000|2025-01-24 05:15:00|7332.6|7326.6|7334.6|7328.6|7339.6|7333.6|7328.6|7322.6|814
1737696000000|2025-01-24 05:20:00|7333.6|7327.6|7343.6|7337.6|7345.6|7339.6|7332.6|7326.6|4089
1737696300000|2025-01-24 05:25:00|7342.6|7336.6|7337.6|7331.6|7349.6|7343.6|7330.6|7324.6|879
1737696600000|2025-01-24 05:30:00|7336.6|7330.6|7342.6|7336.6|7343.6|7337.6|7331.6|7325.6|2666
1737696900000|2025-01-24 05:35:00|7341.6|7335.6|7341.6|7335.6|7345.6|7339.6|7337.6|7331.6|1699
1737697200000|2025-01-24 05:40:00|7340.6|7334.6|7351.6|7345.6|7352.6|7346.6|7338.6|7332.6|666
1737697500000|2025-01-24 05:45:00|7352.6|7346.6|7344.6|7338.6|7357.6|7351.6|7339.6|7333.6|726
1737697800000|2025-01-24 05:50:00|7345.6|7339.6|7326.6|7320.6|7345.6|7339.6|7321.6|7315.6|1084
1737698100000|2025-01-24 05:55:00|7327.6|7321.6|7333.6|7327.6|7337.6|7331.6|7326.6|7320.6|606
1737698400000|2025-01-24 06:00:00|7334.6|7328.6|7346.6|7340.6|7349.6|7343.6|7330.6|7324.6|1933
1737698700000|2025-01-24 06:05:00|7347.6|7341.6|7345.6|7339.6|7348.6|7342.6|7340.6|7334.6|979
1737699000000|2025-01-24 06:10:00|7346.6|7340.6|7325.6|7319.6|7349.6|7343.6|7325.6|7319.6|854
1737699300000|2025-01-24 06:15:00|7324.6|7318.6|7328.6|7322.6|7335.6|7329.6|7324.6|7318.6|1081
1737699600000|2025-01-24 06:20:00|7329.6|7323.6|7334.6|7328.6|7336.6|7330.6|7325.6|7319.6|471
1737699900000|2025-01-24 06:25:00|7335.6|7329.6|7329.6|7323.6|7336.6|7330.6|7329.6|7323.6|705
1737700200000|2025-01-24 06:30:00|7330.6|7324.6|7332.6|7326.6|7334.6|7328.6|7329.6|7323.6|780
1737700500000|2025-01-24 06:35:00|7333.6|7327.6|7334.6|7328.6|7336.6|7330.6|7327.6|7321.6|751
1737700800000|2025-01-24 06:40:00|7335.6|7329.6|7331.6|7325.6|7338.6|7332.6|7328.6|7322.6|1132
1737701100000|2025-01-24 06:45:00|7330.6|7324.6|7328.6|7322.6|7332.6|7326.6|7325.6|7319.6|1725
1737701400000|2025-01-24 06:50:00|7327.6|7321.6|7322.6|7316.6|7329.6|7323.6|7320.6|7314.6|837
1737701700000|2025-01-24 06:55:00|7321.6|7315.6|7321.6|7315.6|7323.6|7317.6|7316.6|7310.6|3982
1737702000000|2025-01-24 07:00:00|7320.6|7314.6|7324.6|7318.6|7327.6|7321.6|7313.6|7307.6|2006
1737702300000|2025-01-24 07:05:00|7323.6|7317.6|7312.6|7306.6|7326.6|7320.6|7309.6|7303.6|1242
1737702600000|2025-01-24 07:10:00|7313.6|7307.6|7307.6|7301.6|7317.6|7311.6|7305.6|7299.6|891
1737702900000|2025-01-24 07:15:00|7306.6|7300.6|7307.6|7301.6|7308.6|7302.6|7302.6|7296.6|1176
1737703200000|2025-01-24 07:20:00|7306.6|7300.6|7307.6|7301.6|7309.6|7303.6|7302.6|7296.6|4823
1737703500000|2025-01-24 07:25:00|7306.6|7300.6|7308.6|7302.6|7309.6|7303.6|7305.6|7299.6|489
1737703800000|2025-01-24 07:30:00|7307.6|7301.6|7305.6|7299.6|7309.6|7303.6|7303.6|7297.6|709
1737704100000|2025-01-24 07:35:00|7306.6|7300.6|7310.6|7304.6|7311.6|7305.6|7305.6|7299.6|2052
1737704400000|2025-01-24 07:40:00|7309.6|7303.6|7316.6|7310.6|7319.6|7313.6|7309.6|7303.6|1663
1737704700000|2025-01-24 07:45:00|7315.6|7309.6|7312.6|7306.6|7320.6|7314.6|7312.6|7306.6|1714
1737705000000|2025-01-24 07:50:00|7311.6|7305.6|7314.6|7308.6|7318.6|7312.6|7309.6|7303.6|846
1737705300000|2025-01-24 07:55:00|7315.6|7309.6|7316.6|7310.6|7320.6|7314.6|7314.6|7308.6|1426
1737705600000|2025-01-24 08:00:00|7315.6|7309.6|7315.6|7309.6|7317.6|7311.6|7310.6|7304.6|2198
1737705900000|2025-01-24 08:05:00|7314.6|7308.6|7324.6|7318.6|7328.6|7322.6|7313.6|7307.6|2580
1737706200000|2025-01-24 08:10:00|7325.6|7319.6|7320.6|7314.6|7325.6|7319.6|7316.6|7310.6|14472
1737706500000|2025-01-24 08:15:00|7319.6|7313.6|7312.6|7306.6|7321.6|7315.6|7312.6|7306.6|8748
1737706800000|2025-01-24 08:20:00|7313.6|7307.6|7314.6|7308.6|7317.6|7311.6|7310.6|7304.6|7214
1737707100000|2025-01-24 08:25:00|7315.6|7309.6|7326.6|7320.6|7331.6|7325.6|7314.6|7308.6|2194
1737707400000|2025-01-24 08:30:00|7327.5|7309.5|7327.8|7309.8|7328.7|7310.7|7326.1|7308.1|235
1737707700000|2025-01-24 08:35:00|7327.9|7309.9|7328.2|7310.2|7329.1|7311.1|7327.6|7309.6|56
1737708000000|2025-01-24 08:40:00|7328.3|7310.3|7327.9|7309.9|7328.8|7310.8|7327.2|7309.2|0
1737708300000|2025-01-24 08:45:00|7328|7310|7328.3|7310.3|7328.7|7310.7|7327.3|7309.3|0
1737708600000|2025-01-24 08:50:00|7328.2|7310.2|7327.6|7309.6|7328.8|7310.8|7327.6|7309.6|0
1737708900000|2025-01-24 08:55:00|7327.5|7309.5|7327.3|7309.3|7327.5|7309.5|7326|7308|0
1737709200000|2025-01-24 09:00:00|7327.1|7309.1|7328.4|7310.4|7328.5|7310.5|7327.1|7309.1|0
1737709500000|2025-01-24 09:05:00|7328.2|7310.2|7328.7|7310.7|7328.8|7310.8|7327.5|7309.5|0
1737709800000|2025-01-24 09:10:00|7328.6|7310.6|7328.7|7310.7|7328.7|7310.7|7327.6|7309.6|0
1737710100000|2025-01-24 09:15:00|7322.6|7316.6|7323.6|7317.6|7331.6|7325.6|7319.6|7313.6|640
1737710400000|2025-01-24 09:20:00|7324.6|7318.6|7329.6|7323.6|7333.6|7327.6|7324.6|7318.6|275
1737710700000|2025-01-24 09:25:00|7330.6|7324.6|7327.6|7321.6|7331.6|7325.6|7327.6|7321.6|581
1737711000000|2025-01-24 09:30:00|7328.6|7322.6|7327.6|7321.6|7332.6|7326.6|7321.6|7315.6|282
1737711300000|2025-01-24 09:35:00|7325.6|7319.6|7321.6|7315.6|7326.6|7320.6|7319.6|7313.6|597
1737711600000|2025-01-24 09:40:00|7319.6|7313.6|7311.6|7305.6|7321.6|7315.6|7309.6|7303.6|84
1737711900000|2025-01-24 09:45:00|7312.6|7306.6|7316.6|7310.6|7319.6|7313.6|7310.6|7304.6|104
1737712200000|2025-01-24 09:50:00|7317.6|7311.6|7319.6|7313.6|7322.6|7316.6|7314.6|7308.6|2253
1737712500000|2025-01-24 09:55:00|7317.6|7311.6|7316.6|7310.6|7319.6|7313.6|7311.6|7305.6|589
1737712800000|2025-01-24 10:00:00|7315.6|7309.6|7319.1|7313.1|7320.1|7314.1|7314.1|7308.1|782
1737713100000|2025-01-24 10:05:00|7318.6|7312.6|7316.6|7310.6|7319.6|7313.6|7313.1|7307.1|425
1737713400000|2025-01-24 10:10:00|7316.1|7310.1|7312.6|7306.6|7318.1|7312.1|7312.1|7306.1|27
1737713700000|2025-01-24 10:15:00|7311.6|7305.6|7316.6|7310.6|7317.1|7311.1|7311.1|7305.1|176
1737714000000|2025-01-24 10:20:00|7316.1|7310.1|7317.6|7311.6|7320.1|7314.1|7315.1|7309.1|152
1737714300000|2025-01-24 10:25:00|7317.1|7311.1|7319.1|7313.1|7322.6|7316.6|7317.1|7311.1|70
1737714600000|2025-01-24 10:30:00|7320.6|7314.6|7319.6|7313.6|7320.6|7314.6|7315.6|7309.6|20
1737714900000|2025-01-24 10:35:00|7319.1|7313.1|7312.6|7306.6|7319.1|7313.1|7312.6|7306.6|69
1737715200000|2025-01-24 10:40:00|7312.1|7306.1|7310.6|7304.6|7312.1|7306.1|7308.1|7302.1|42
1737715500000|2025-01-24 10:45:00|7311.1|7305.1|7313.1|7307.1|7313.6|7307.6|7310.1|7304.1|21
1737715800000|2025-01-24 10:50:00|7312.6|7306.6|7313.6|7307.6|7315.1|7309.1|7310.6|7304.6|164
1737716100000|2025-01-24 10:55:00|7314.1|7308.1|7316.6|7310.6|7319.1|7313.1|7313.1|7307.1|121
1737716400000|2025-01-24 11:00:00|7315.6|7309.6|7312.1|7306.1|7317.1|7311.1|7311.6|7305.6|89
1737716700000|2025-01-24 11:05:00|7312.6|7306.6|7313.1|7307.1|7317.1|7311.1|7312.1|7306.1|92
1737717000000|2025-01-24 11:10:00|7312.6|7306.6|7314.1|7308.1|7315.1|7309.1|7311.1|7305.1|67
1737717300000|2025-01-24 11:15:00|7313.6|7307.6|7315.6|7309.6|7316.6|7310.6|7311.6|7305.6|16
1737717600000|2025-01-24 11:20:00|7315.1|7309.1|7316.6|7310.6|7316.6|7310.6|7314.1|7308.1|32
1737717900000|2025-01-24 11:25:00|7316.1|7310.1|7317.1|7311.1|7319.1|7313.1|7316.1|7310.1|49
1737718200000|2025-01-24 11:30:00|7316.1|7310.1|7313.6|7307.6|7319.6|7313.6|7312.1|7306.1|20
1737718500000|2025-01-24 11:35:00|7313.1|7307.1|7313.6|7307.6|7316.1|7310.1|7312.6|7306.6|4
1737718800000|2025-01-24 11:40:00|7314.1|7308.1|7313.6|7307.6|7315.1|7309.1|7312.1|7306.1|10
1737719100000|2025-01-24 11:45:00|7314.1|7308.1|7314.6|7308.6|7317.1|7311.1|7312.1|7306.1|9
1737719400000|2025-01-24 11:50:00|7314.1|7308.1|7312.1|7306.1|7316.6|7310.6|7312.1|7306.1|40
1737719700000|2025-01-24 11:55:00|7314.1|7308.1|7311.6|7305.6|7314.1|7308.1|7310.6|7304.6|9
1737720000000|2025-01-24 12:00:00|7311.1|7305.1|7309.6|7303.6|7311.6|7305.6|7308.6|7302.6|10
1737720300000|2025-01-24 12:05:00|7310.1|7304.1|7308.1|7302.1|7311.1|7305.1|7308.1|7302.1|14
1737720600000|2025-01-24 12:10:00|7307.1|7301.1|7307.1|7301.1|7307.6|7301.6|7303.1|7297.1|41
1737720900000|2025-01-24 12:15:00|7307.6|7301.6|7310.6|7304.6|7314.1|7308.1|7307.6|7301.6|26
1737721200000|2025-01-24 12:20:00|7310.1|7304.1|7311.6|7305.6|7314.6|7308.6|7308.1|7302.1|39
1737721500000|2025-01-24 12:25:00|7312.1|7306.1|7316.6|7310.6|7318.1|7312.1|7311.6|7305.6|34
1737721800000|2025-01-24 12:30:00|7316.1|7310.1|7318.1|7312.1|7319.1|7313.1|7314.6|7308.6|14
1737722100000|2025-01-24 12:35:00|7316.1|7310.1|7311.6|7305.6|7318.1|7312.1|7310.1|7304.1|20
1737722400000|2025-01-24 12:40:00|7311.1|7305.1|7313.1|7307.1|7313.1|7307.1|7310.1|7304.1|323
1737722700000|2025-01-24 12:45:00|7313.6|7307.6|7315.6|7309.6|7319.6|7313.6|7313.1|7307.1|148
1737723000000|2025-01-24 12:50:00|7316.1|7310.1|7313.6|7307.6|7317.1|7311.1|7313.6|7307.6|14
1737723300000|2025-01-24 12:55:00|7314.1|7308.1|7317.6|7311.6|7319.1|7313.1|7313.6|7307.6|26
1737723600000|2025-01-24 13:00:00|7318.1|7312.1|7316.1|7310.1|7318.1|7312.1|7313.1|7307.1|23
1737723900000|2025-01-24 13:05:00|7315.6|7309.6|7312.1|7306.1|7316.1|7310.1|7311.6|7305.6|30
1737724200000|2025-01-24 13:10:00|7311.6|7305.6|7312.6|7306.6|7316.1|7310.1|7311.6|7305.6|22
1737724500000|2025-01-24 13:15:00|7312.1|7306.1|7310.6|7304.6|7314.1|7308.1|7310.1|7304.1|19
1737724800000|2025-01-24 13:20:00|7311.1|7305.1|7311.1|7305.1|7312.6|7306.6|7310.1|7304.1|353
1737725100000|2025-01-24 13:25:00|7312.6|7306.6|7309.6|7303.6|7313.1|7307.1|7309.1|7303.1|64
1737725400000|2025-01-24 13:30:00|7310.1|7304.1|7309.1|7303.1|7310.6|7304.6|7307.1|7301.1|56
1737725700000|2025-01-24 13:35:00|7308.6|7302.6|7312.1|7306.1|7313.1|7307.1|7306.1|7300.1|175
1737726000000|2025-01-24 13:40:00|7312.6|7306.6|7314.6|7308.6|7315.1|7309.1|7311.1|7305.1|2084
1737726300000|2025-01-24 13:45:00|7315.1|7309.1|7319.1|7313.1|7320.1|7314.1|7314.1|7308.1|77
1737726600000|2025-01-24 13:50:00|7318.6|7312.6|7318.1|7312.1|7322.1|7316.1|7316.1|7310.1|53
1737726900000|2025-01-24 13:55:00|7317.6|7311.6|7322.1|7316.1|7322.1|7316.1|7317.6|7311.6|63
1737727200000|2025-01-24 14:00:00|7321.6|7315.6|7317.1|7311.1|7321.6|7315.6|7315.6|7309.6|38
1737727500000|2025-01-24 14:05:00|7316.1|7310.1|7314.6|7308.6|7319.1|7313.1|7313.1|7307.1|84
1737727800000|2025-01-24 14:10:00|7315.1|7309.1|7315.1|7309.1|7316.1|7310.1|7313.1|7307.1|108
1737728100000|2025-01-24 14:15:00|7313.6|7307.6|7315.6|7309.6|7316.1|7310.1|7313.1|7307.1|38
1737728400000|2025-01-24 14:20:00|7315.1|7309.1|7313.1|7307.1|7315.6|7309.6|7311.1|7305.1|143
1737728700000|2025-01-24 14:25:00|7312.6|7306.6|7315.1|7309.1|7316.1|7310.1|7312.6|7306.6|46
1737729000000|2025-01-24 14:30:00|7313.1|7307.1|7307.1|7301.1|7326.1|7320.1|7304.1|7298.1|530
1737729300000|2025-01-24 14:35:00|7306.6|7300.6|7304.1|7298.1|7307.1|7301.1|7297.6|7291.6|464
1737729600000|2025-01-24 14:40:00|7303.6|7297.6|7303.6|7297.6|7307.1|7301.1|7299.1|7293.1|453
1737729900000|2025-01-24 14:45:00|7308.6|7302.6|7294.1|7288.1|7314.6|7308.6|7293.6|7287.6|173
1737730200000|2025-01-24 14:50:00|7294.6|7288.6|7293.1|7287.1|7298.1|7292.1|7289.1|7283.1|211
1737730500000|2025-01-24 14:55:00|7292.6|7286.6|7290.6|7284.6|7296.1|7290.1|7288.1|7282.1|368
1737730800000|2025-01-24 15:00:00|7290.1|7284.1|7296.6|7290.6|7296.6|7290.6|7287.6|7281.6|93
1737731100000|2025-01-24 15:05:00|7297.1|7291.1|7312.1|7306.1|7312.1|7306.1|7296.1|7290.1|197
1737731400000|2025-01-24 15:10:00|7311.6|7305.6|7308.1|7302.1|7314.1|7308.1|7307.1|7301.1|67
1737731700000|2025-01-24 15:15:00|7307.1|7301.1|7307.1|7301.1|7314.1|7308.1|7306.6|7300.6|195
1737732000000|2025-01-24 15:20:00|7306.6|7300.6|7308.1|7302.1|7310.6|7304.6|7306.6|7300.6|270
1737732300000|2025-01-24 15:25:00|7308.6|7302.6|7309.1|7303.1|7311.1|7305.1|7307.1|7301.1|230
1737732600000|2025-01-24 15:30:00|7309.6|7303.6|7310.1|7304.1|7313.1|7307.1|7306.6|7300.6|72
1737732900000|2025-01-24 15:35:00|7309.6|7303.6|7309.1|7303.1|7314.6|7308.6|7307.6|7301.6|85
1737733200000|2025-01-24 15:40:00|7309.6|7303.6|7313.1|7307.1|7313.1|7307.1|7309.1|7303.1|41
1737733500000|2025-01-24 15:45:00|7312.1|7306.1|7317.6|7311.6|7318.1|7312.1|7309.1|7303.1|69
1737733800000|2025-01-24 15:50:00|7317.1|7311.1|7326.6|7320.6|7334.6|7328.6|7317.1|7311.1|188
1737734100000|2025-01-24 15:55:00|7326.1|7320.1|7330.6|7324.6|7331.1|7325.1|7325.1|7319.1|45
1737734400000|2025-01-24 16:00:00|7329.6|7323.6|7332.6|7326.6|7337.6|7331.6|7329.6|7323.6|48
1737734700000|2025-01-24 16:05:00|7331.6|7325.6|7337.6|7331.6|7338.6|7332.6|7328.6|7322.6|90
1737735000000|2025-01-24 16:10:00|7339.6|7333.6|7345.6|7339.6|7346.6|7340.6|7339.6|7333.6|209
1737735300000|2025-01-24 16:15:00|7346.6|7340.6|7345.6|7339.6|7348.6|7342.6|7343.6|7337.6|264
1737735600000|2025-01-24 16:20:00|7346.6|7340.6|7358.6|7352.6|7358.6|7352.6|7346.6|7340.6|189
1737735900000|2025-01-24 16:25:00|7357.6|7351.6|7352.6|7346.6|7357.6|7351.6|7349.6|7343.6|137
1737736200000|2025-01-24 16:30:00|7351.6|7345.6|7360.6|7354.6|7363.6|7357.6|7351.6|7345.6|270
1737736500000|2025-01-24 16:35:00|7359.6|7353.6|7357.6|7351.6|7361.6|7355.6|7355.6|7349.6|323
1737736800000|2025-01-24 16:40:00|7356.6|7350.6|7350.6|7344.6|7358.6|7352.6|7350.6|7344.6|116
1737737100000|2025-01-24 16:45:00|7349.6|7343.6|7350.6|7344.6|7352.6|7346.6|7346.6|7340.6|216
1737737400000|2025-01-24 16:50:00|7349.6|7343.6|7346.6|7340.6|7350.6|7344.6|7346.6|7340.6|114
1737737700000|2025-01-24 16:55:00|7349.6|7343.6|7350.6|7344.6|7350.6|7344.6|7347.6|7341.6|48
1737738000000|2025-01-24 17:00:00|7349.6|7343.6|7349.6|7343.6|7350.6|7344.6|7348.6|7342.6|28
1737738300000|2025-01-24 17:05:00|7350.6|7344.6|7356.6|7350.6|7356.6|7350.6|7349.6|7343.6|81
1737738600000|2025-01-24 17:10:00|7357.6|7351.6|7357.6|7351.6|7359.6|7353.6|7356.6|7350.6|97
1737738900000|2025-01-24 17:15:00|7356.6|7350.6|7356.6|7350.6|7358.6|7352.6|7355.6|7349.6|62
1737739200000|2025-01-24 17:20:00|7357.6|7351.6|7357.6|7351.6|7358.6|7352.6|7356.6|7350.6|39
1737739500000|2025-01-24 17:25:00|7358.6|7352.6|7353.6|7347.6|7358.6|7352.6|7351.6|7345.6|120
1737739800000|2025-01-24 17:30:00|7354.6|7348.6|7356.6|7350.6|7356.6|7350.6|7353.6|7347.6|28
1737740100000|2025-01-24 17:35:00|7357.6|7351.6|7359.6|7353.6|7359.6|7353.6|7355.6|7349.6|7
1737740400000|2025-01-24 17:40:00|7358.6|7352.6|7366.6|7360.6|7367.6|7361.6|7358.6|7352.6|159
1737740700000|2025-01-24 17:45:00|7367.6|7361.6|7364.6|7358.6|7371.6|7365.6|7364.6|7358.6|175
1737741000000|2025-01-24 17:50:00|7365.6|7359.6|7365.6|7359.6|7365.6|7359.6|7362.6|7356.6|84
1737741300000|2025-01-24 17:55:00|7364.6|7358.6|7358.6|7352.6|7364.6|7358.6|7358.6|7352.6|372
1737741600000|2025-01-24 18:00:00|7359.6|7353.6|7359.6|7353.6|7361.6|7355.6|7357.6|7351.6|42
1737741900000|2025-01-24 18:05:00|7358.6|7352.6|7359.6|7353.6|7361.6|7355.6|7357.6|7351.6|32
1737742200000|2025-01-24 18:10:00|7360.6|7354.6|7363.6|7357.6|7365.6|7359.6|7360.6|7354.6|54
1737742500000|2025-01-24 18:15:00|7364.6|7358.6|7363.6|7357.6|7365.6|7359.6|7363.6|7357.6|29
1737742800000|2025-01-24 18:20:00|7364.6|7358.6|7359.6|7353.6|7364.6|7358.6|7358.6|7352.6|51
1737743100000|2025-01-24 18:25:00|7357.6|7351.6|7354.6|7348.6|7357.6|7351.6|7353.6|7347.6|74
1737743400000|2025-01-24 18:30:00|7353.6|7347.6|7349.6|7343.6|7353.6|7347.6|7349.6|7343.6|68
1737743700000|2025-01-24 18:35:00|7348.6|7342.6|7357.6|7351.6|7357.6|7351.6|7348.6|7342.6|65
1737744000000|2025-01-24 18:40:00|7355.6|7349.6|7355.6|7349.6|7355.6|7349.6|7353.6|7347.6|16
1737744300000|2025-01-24 18:45:00|7354.6|7348.6|7355.6|7349.6|7355.6|7349.6|7353.6|7347.6|266
1737744600000|2025-01-24 18:50:00|7354.6|7348.6|7353.6|7347.6|7354.6|7348.6|7351.6|7345.6|189
1737744900000|2025-01-24 18:55:00|7354.6|7348.6|7354.5|7336.5|7354.6|7348.6|7346.6|7336.5|269
1737745200000|2025-01-24 19:00:00|7354.4|7336.4|7355.1|7337.1|7358.8|7340.8|7354.4|7336.4|0
1737745500000|2025-01-24 19:05:00|7355.2|7337.2|7356.4|7338.4|7356.4|7338.4|7354|7336|0
1737745800000|2025-01-24 19:10:00|7356.5|7338.5|7358.3|7340.3|7359.5|7341.5|7356.4|7338.4|0
1737746100000|2025-01-24 19:15:00|7358.2|7340.2|7359|7341|7359.1|7341.1|7356.3|7338.3|0
1737746400000|2025-01-24 19:20:00|7359.1|7341.1|7359.7|7341.7|7359.8|7341.8|7358.4|7340.4|0
1737746700000|2025-01-24 19:25:00|7360.5|7342.5|7358.9|7340.9|7361.5|7343.5|7358.9|7340.9|0
1737747000000|2025-01-24 19:30:00|7359|7341|7363|7345|7363.3|7345.3|7358.9|7340.9|0
1737747300000|2025-01-24 19:35:00|7363.1|7345.1|7366.7|7348.7|7366.8|7348.8|7363|7345|0
1737747600000|2025-01-24 19:40:00|7366.6|7348.6|7368.5|7350.5|7368.6|7350.6|7366.6|7348.6|0
1737747900000|2025-01-24 19:45:00|7368.4|7350.4|7374|7356|7374|7356|7368.4|7350.4|0
1737748200000|2025-01-24 19:50:00|7373.9|7355.9|7374.5|7356.5|7377.6|7359.6|7373.9|7355.9|0
1737748500000|2025-01-24 19:55:00|7374.4|7356.4|7373.5|7355.5|7374.5|7356.5|7373.4|7355.4|0
1737748800000|2025-01-24 20:00:00|7373.4|7355.4|7374.3|7356.3|7375.1|7357.1|7373.2|7355.2|0
1737749100000|2025-01-24 20:05:00|7374.2|7356.2|7373.5|7355.5|7374.3|7356.3|7373.4|7355.4|0
1737749400000|2025-01-24 20:10:00|7373.6|7355.6|7374.8|7356.8|7374.9|7356.9|7373.4|7355.4|0
1737749700000|2025-01-24 20:15:00|7374.9|7356.9|7374.9|7356.9|7376.6|7358.6|7374.8|7356.8|0
1737750000000|2025-01-24 20:20:00|7375|7357|7376.9|7358.9|7377|7359|7374.5|7356.5|0
1737750300000|2025-01-24 20:25:00|7376.8|7358.8|7372.8|7354.8|7378.3|7360.3|7369.3|7351.3|0
1737750600000|2025-01-24 20:30:00|7372.9|7354.9|7372.6|7354.6|7373.1|7355.1|7371.4|7353.4|0
1737750900000|2025-01-24 20:35:00|7372.5|7354.5|7372.6|7354.6|7372.9|7354.9|7372.5|7354.5|0
1737751200000|2025-01-24 20:40:00|7372.7|7354.7|7372.8|7354.8|7373|7355|7370.8|7352.8|0
1737751500000|2025-01-24 20:45:00|7372.7|7354.7|7371|7353|7373.8|7355.8|7370.9|7352.9|0
1737751800000|2025-01-24 20:50:00|7371.6|7353.6|7366.7|7348.7|7372.1|7354.1|7366.5|7348.5|0
1737752100000|2025-01-24 20:55:00|7366.6|7348.6|7373|7355|7375.5|7357.5|7366.6|7348.6|0
1737752400000|2025-01-24 21:00:00|7373|7355|7372.1|7354.1|7373.1|7355.1|7369.9|7351.9|0
1737752700000|2025-01-24 21:05:00|7371.9|7353.9|7370.6|7352.6|7372.2|7354.2|7370.6|7352.6|0
1737753000000|2025-01-24 21:10:00|7370.7|7352.7|7369.8|7351.8|7370.8|7352.8|7368.1|7350.1|0
1737753300000|2025-01-24 21:15:00|7370|7352|7370|7352|7370|7352|7369|7351|0
1737753600000|2025-01-24 21:20:00|7370.1|7352.1|7370.2|7352.2|7370.4|7352.4|7369.2|7351.2|0
1737753900000|2025-01-24 21:25:00|7370|7352|7369.8|7351.8|7370|7352|7369.8|7351.8|0
1737754200000|2025-01-24 21:30:00|7369.6|7351.6|7370.8|7352.8|7371|7353|7368.8|7350.8|0
1737754500000|2025-01-24 21:35:00|7370.7|7352.7|7369.4|7351.4|7370.7|7352.7|7369.2|7351.2|0
1737754800000|2025-01-24 21:40:00|7369.5|7351.5|7370.4|7352.4|7370.6|7352.6|7369.4|7351.4|0
1737755100000|2025-01-24 21:45:00|7370.5|7352.5|7370.6|7352.6|7371|7353|7370.3|7352.3|0
1737755400000|2025-01-24 21:50:00|7370.5|7352.5|7371.5|7353.5|7371.5|7353.5|7370.4|7352.4|0
1737755700000|2025-01-24 21:55:00|7371.4|7353.4|7371.4|7353.4|7372|7354|7371|7353|0
1737932400000|2025-01-26 23:00:00|7346.3|7328.3|7362|7344|7364|7346|7346.3|7328.3|0
1737932700000|2025-01-26 23:05:00|7361.7|7343.7|7387.9|7369.9|7389.2|7371.2|7361.6|7343.6|0
1737933000000|2025-01-26 23:10:00|7388.1|7370.1|7373.8|7355.8|7388.3|7370.3|7366|7348|0
1737933300000|2025-01-26 23:15:00|7373.9|7355.9|7370.6|7352.6|7374|7356|7370.6|7352.6|0
1737933600000|2025-01-26 23:20:00|7370.7|7352.7|7373.1|7355.1|7374|7356|7370.4|7352.4|0
1737933900000|2025-01-26 23:25:00|7373.3|7355.3|7374|7356|7374.8|7356.8|7371.7|7353.7|0
1737934200000|2025-01-26 23:30:00|7374.2|7356.2|7373.8|7355.8|7374.6|7356.6|7373.1|7355.1|0
1737934500000|2025-01-26 23:35:00|7373.9|7355.9|7373.7|7355.7|7374.4|7356.4|7373.2|7355.2|0
1737934800000|2025-01-26 23:40:00|7373.6|7355.6|7375.1|7357.1|7375.3|7357.3|7373.4|7355.4|0
1737935100000|2025-01-26 23:45:00|7375.3|7357.3|7375.3|7357.3|7375.6|7357.6|7374.3|7356.3|0
1737935400000|2025-01-26 23:50:00|7375.2|7357.2|7375.2|7357.2|7375.8|7357.8|7374.9|7356.9|0
1737935700000|2025-01-26 23:55:00|7375|7357|7374.5|7356.5|7375|7357|7374.1|7356.1|0
1737932400000|2025-01-26 23:00:00|7346.3|7328.3|7362|7344|7364|7346|7346.3|7328.3|0
1737932700000|2025-01-26 23:05:00|7361.7|7343.7|7387.9|7369.9|7389.2|7371.2|7361.6|7343.6|0
1737933000000|2025-01-26 23:10:00|7388.1|7370.1|7373.8|7355.8|7388.3|7370.3|7366|7348|0
1737933300000|2025-01-26 23:15:00|7373.9|7355.9|7370.6|7352.6|7374|7356|7370.6|7352.6|0
1737933600000|2025-01-26 23:20:00|7370.7|7352.7|7373.1|7355.1|7374|7356|7370.4|7352.4|0
1737933900000|2025-01-26 23:25:00|7373.3|7355.3|7374|7356|7374.8|7356.8|7371.7|7353.7|0
1737934200000|2025-01-26 23:30:00|7374.2|7356.2|7373.8|7355.8|7374.6|7356.6|7373.1|7355.1|0
1737934500000|2025-01-26 23:35:00|7373.9|7355.9|7373.7|7355.7|7374.4|7356.4|7373.2|7355.2|0
1737934800000|2025-01-26 23:40:00|7373.6|7355.6|7375.1|7357.1|7375.3|7357.3|7373.4|7355.4|0
1737935100000|2025-01-26 23:45:00|7375.3|7357.3|7375.3|7357.3|7375.6|7357.6|7374.3|7356.3|0
1737935400000|2025-01-26 23:50:00|7375.2|7357.2|7375.2|7357.2|7375.8|7357.8|7374.9|7356.9|0
1737935700000|2025-01-26 23:55:00|7375|7357|7374.5|7356.5|7375|7357|7374.1|7356.1|0
1737936000000|2025-01-27 00:00:00|7374.4|7356.4|7372.1|7354.1|7375|7357|7371.9|7353.9|0
1737936300000|2025-01-27 00:05:00|7372.3|7354.3|7372.1|7354.1|7372.6|7354.6|7371.8|7353.8|0
1737936600000|2025-01-27 00:10:00|7371.9|7353.9|7372.3|7354.3|7372.3|7354.3|7371.5|7353.5|0
1737936900000|2025-01-27 00:15:00|7371.5|7353.5|7365.4|7347.4|7371.7|7353.7|7364.9|7346.9|0
1737937200000|2025-01-27 00:20:00|7365.6|7347.6|7365.7|7347.7|7366.1|7348.1|7365.3|7347.3|0
1737937500000|2025-01-27 00:25:00|7365.8|7347.8|7365.2|7347.2|7366.6|7348.6|7365|7347|0
1737937800000|2025-01-27 00:30:00|7365.1|7347.1|7363.3|7345.3|7365.3|7347.3|7363.3|7345.3|0
1737938100000|2025-01-27 00:35:00|7362.9|7344.9|7361.4|7343.4|7363.2|7345.2|7360.6|7342.6|0
1737938400000|2025-01-27 00:40:00|7361.6|7343.6|7360.6|7342.6|7361.8|7343.8|7360.2|7342.2|0
1737938700000|2025-01-27 00:45:00|7360.4|7342.4|7360.1|7342.1|7360.9|7342.9|7359.9|7341.9|0
1737939000000|2025-01-27 00:50:00|7359.9|7341.9|7354.9|7336.9|7360.2|7342.2|7354.8|7336.8|0
1737939300000|2025-01-27 00:55:00|7354.7|7336.7|7358.7|7340.7|7360.5|7342.5|7354|7336|0
1737939600000|2025-01-27 01:00:00|7358.7|7340.7|7345.9|7327.9|7360.2|7342.2|7345.9|7327.9|0
1737939900000|2025-01-27 01:05:00|7345.7|7327.7|7350.6|7332.6|7350.8|7332.8|7345.7|7327.7|0
1737940200000|2025-01-27 01:10:00|7350.7|7332.7|7340.7|7322.7|7351.2|7333.2|7340.6|7322.6|0
1737940500000|2025-01-27 01:15:00|7340.9|7322.9|7343.6|7337.6|7346.6|7340.6|7306.6|7300.6|3283
1737940800000|2025-01-27 01:20:00|7342.6|7336.6|7346.6|7340.6|7362.6|7356.6|7342.6|7336.6|1120
1737941100000|2025-01-27 01:25:00|7345.6|7339.6|7347.6|7341.6|7350.6|7344.6|7339.6|7333.6|2192
1737941400000|2025-01-27 01:30:00|7350.6|7344.6|7395.6|7389.6|7409.6|7403.6|7341.6|7335.6|5750
1737941700000|2025-01-27 01:35:00|7392.6|7386.6|7404.6|7398.6|7420.6|7414.6|7386.6|7380.6|4885
1737942000000|2025-01-27 01:40:00|7402.6|7396.6|7409.6|7403.6|7425.6|7419.6|7390.6|7384.6|2717
1737942300000|2025-01-27 01:45:00|7410.6|7404.6|7404.6|7398.6|7410.6|7404.6|7396.6|7390.6|1655
1737942600000|2025-01-27 01:50:00|7402.6|7396.6|7373.6|7367.6|7403.6|7397.6|7367.6|7361.6|1663
1737942900000|2025-01-27 01:55:00|7374.6|7368.6|7386.6|7380.6|7387.6|7381.6|7368.6|7362.6|1374
1737943200000|2025-01-27 02:00:00|7387.6|7381.6|7399.6|7393.6|7399.6|7393.6|7383.6|7377.6|1662
1737943500000|2025-01-27 02:05:00|7400.6|7394.6|7420.6|7414.6|7424.6|7418.6|7396.6|7390.6|2084
1737943800000|2025-01-27 02:10:00|7419.6|7413.6|7406.6|7400.6|7420.6|7414.6|7394.6|7388.6|1625
1737944100000|2025-01-27 02:15:00|7405.6|7399.6|7397.6|7391.6|7407.6|7401.6|7392.6|7386.6|1016
1737944400000|2025-01-27 02:20:00|7396.6|7390.6|7403.6|7397.6|7405.6|7399.6|7391.6|7385.6|1038
1737944700000|2025-01-27 02:25:00|7402.6|7396.6|7404.6|7398.6|7411.6|7405.6|7396.6|7390.6|1142
1737945000000|2025-01-27 02:30:00|7405.6|7399.6|7396.6|7390.6|7407.6|7401.6|7391.6|7385.6|1188
1737945300000|2025-01-27 02:35:00|7395.6|7389.6|7387.6|7381.6|7402.6|7396.6|7383.6|7377.6|1150
1737945600000|2025-01-27 02:40:00|7386.6|7380.6|7388.6|7382.6|7393.6|7387.6|7381.6|7375.6|1038
1737945900000|2025-01-27 02:45:00|7389.6|7383.6|7367.6|7361.6|7389.6|7383.6|7364.6|7358.6|1221
1737946200000|2025-01-27 02:50:00|7366.6|7360.6|7377.6|7371.6|7380.6|7374.6|7365.6|7359.6|952
1737946500000|2025-01-27 02:55:00|7378.6|7372.6|7384.6|7378.6|7386.6|7380.6|7375.6|7369.6|955
1737946800000|2025-01-27 03:00:00|7383.6|7377.6|7387.6|7381.6|7390.6|7384.6|7379.6|7373.6|863
1737947100000|2025-01-27 03:05:00|7388.6|7382.6|7406.6|7400.6|7410.6|7404.6|7388.6|7382.6|979
1737947400000|2025-01-27 03:10:00|7407.6|7401.6|7420.6|7414.6|7423.6|7417.6|7406.6|7400.6|1565
1737947700000|2025-01-27 03:15:00|7421.6|7415.6|7402.6|7396.6|7433.6|7427.6|7399.6|7393.6|1716
1737948000000|2025-01-27 03:20:00|7403.6|7397.6|7411.6|7405.6|7413.6|7407.6|7401.6|7395.6|871
1737948300000|2025-01-27 03:25:00|7410.6|7404.6|7425.6|7419.6|7426.6|7420.6|7410.6|7404.6|792
1737948600000|2025-01-27 03:30:00|7424.6|7418.6|7424.6|7418.6|7427.6|7421.6|7418.6|7412.6|751
1737948900000|2025-01-27 03:35:00|7423.6|7417.6|7420.6|7414.6|7426.6|7420.6|7416.6|7410.6|606
1737949200000|2025-01-27 03:40:00|7421.6|7415.6|7413.6|7407.6|7421.6|7415.6|7412.6|7406.6|527
1737949500000|2025-01-27 03:45:00|7414.6|7408.6|7409.6|7403.6|7417.6|7411.6|7407.6|7401.6|567
1737949800000|2025-01-27 03:50:00|7410.6|7404.6|7408.6|7402.6|7410.6|7404.6|7406.6|7400.6|539
1737950100000|2025-01-27 03:55:00|7407.6|7401.6|7408.6|7402.6|7412.6|7406.6|7406.6|7400.6|523
1737950400000|2025-01-27 04:00:00|7412.3|7394.3|7412.3|7394.3|7412.9|7394.9|7411.6|7393.6|7
1737950700000|2025-01-27 04:05:00|7412.4|7394.4|7411|7393|7412.7|7394.7|7410.1|7392.1|0
1737951000000|2025-01-27 04:10:00|7410.8|7392.8|7410.5|7392.5|7411.1|7393.1|7409.6|7391.6|0
1737951300000|2025-01-27 04:15:00|7410.6|7392.6|7408.6|7390.6|7410.6|7392.6|7408.4|7390.4|0
1737951600000|2025-01-27 04:20:00|7408.5|7390.5|7408.5|7390.5|7409|7391|7407.3|7389.3|0
1737951900000|2025-01-27 04:25:00|7408.6|7390.6|7409.1|7391.1|7409.7|7391.7|7408|7390|0
1737952200000|2025-01-27 04:30:00|7409.3|7391.3|7406.1|7388.1|7409.3|7391.3|7405.7|7387.7|0
1737952500000|2025-01-27 04:35:00|7406.2|7388.2|7405.2|7387.2|7406.9|7388.9|7404.5|7386.5|0
1737952800000|2025-01-27 04:40:00|7405|7387|7406.6|7388.6|7407.2|7389.2|7405|7387|0
1737953100000|2025-01-27 04:45:00|7406.6|7388.6|7407|7389|7408|7390|7406.3|7388.3|0
1737953400000|2025-01-27 04:50:00|7406.8|7388.8|7407.4|7389.4|7407.4|7389.4|7406.4|7388.4|0
1737953700000|2025-01-27 04:55:00|7407.2|7389.2|7412.4|7394.4|7413|7395|7407.1|7389.1|8
1737954000000|2025-01-27 05:00:00|7412.1|7394.1|7406.6|7400.6|7412.1|7405.6|7389.6|7383.6|1851
1737954300000|2025-01-27 05:05:00|7405.6|7399.6|7409.6|7403.6|7409.6|7403.6|7399.6|7393.6|604
1737954600000|2025-01-27 05:10:00|7408.6|7402.6|7406.6|7400.6|7409.6|7403.6|7402.6|7396.6|703
1737954900000|2025-01-27 05:15:00|7405.6|7399.6|7399.6|7393.6|7410.6|7404.6|7397.6|7391.6|688
1737955200000|2025-01-27 05:20:00|7398.6|7392.6|7404.6|7398.6|7404.6|7398.6|7395.6|7389.6|1177
1737955500000|2025-01-27 05:25:00|7403.6|7397.6|7404.6|7398.6|7410.6|7404.6|7400.6|7394.6|890
1737955800000|2025-01-27 05:30:00|7402.6|7396.6|7409.6|7403.6|7412.6|7406.6|7402.6|7396.6|897
1737956100000|2025-01-27 05:35:00|7408.6|7402.6|7407.6|7401.6|7414.6|7408.6|7404.6|7398.6|675
1737956400000|2025-01-27 05:40:00|7406.6|7400.6|7416.6|7410.6|7417.6|7411.6|7405.6|7399.6|724
1737956700000|2025-01-27 05:45:00|7415.6|7409.6|7409.6|7403.6|7418.6|7412.6|7407.6|7401.6|551
1737957000000|2025-01-27 05:50:00|7408.6|7402.6|7407.6|7401.6|7411.6|7405.6|7402.6|7396.6|670
1737957300000|2025-01-27 05:55:00|7406.6|7400.6|7409.6|7403.6|7409.6|7403.6|7403.6|7397.6|559
1737957600000|2025-01-27 06:00:00|7407.6|7401.6|7417.6|7411.6|7418.6|7412.6|7407.6|7401.6|815
1737957900000|2025-01-27 06:05:00|7418.6|7412.6|7419.6|7413.6|7423.6|7417.6|7413.6|7407.6|946
1737958200000|2025-01-27 06:10:00|7420.6|7414.6|7415.6|7409.6|7421.6|7415.6|7411.6|7405.6|1070
1737958500000|2025-01-27 06:15:00|7414.6|7408.6|7424.6|7418.6|7426.6|7420.6|7412.6|7406.6|1172
1737958800000|2025-01-27 06:20:00|7423.6|7417.6|7414.6|7408.6|7424.6|7418.6|7412.6|7406.6|1047
1737959100000|2025-01-27 06:25:00|7415.6|7409.6|7420.6|7414.6|7425.6|7419.6|7413.6|7407.6|987
1737959400000|2025-01-27 06:30:00|7421.6|7415.6|7419.6|7413.6|7424.6|7418.6|7417.6|7411.6|1106
1737959700000|2025-01-27 06:35:00|7420.6|7414.6|7413.6|7407.6|7422.6|7416.6|7408.6|7402.6|752
1737960000000|2025-01-27 06:40:00|7414.6|7408.6|7399.6|7393.6|7416.6|7410.6|7394.6|7388.6|1206
1737960300000|2025-01-27 06:45:00|7400.6|7394.6|7394.6|7388.6|7400.6|7394.6|7387.6|7381.6|1132
1737960600000|2025-01-27 06:50:00|7395.6|7389.6|7395.6|7389.6|7397.6|7391.6|7392.6|7386.6|945
1737960900000|2025-01-27 06:55:00|7394.6|7388.6|7395.6|7389.6|7397.6|7391.6|7392.6|7386.6|1092
1737961200000|2025-01-27 07:00:00|7394.6|7388.6|7400.6|7394.6|7401.6|7395.6|7392.6|7386.6|1125
1737961500000|2025-01-27 07:05:00|7401.6|7395.6|7399.6|7393.6|7401.6|7395.6|7393.6|7387.6|984
1737961800000|2025-01-27 07:10:00|7400.6|7394.6|7403.6|7397.6|7404.6|7398.6|7398.6|7392.6|938
1737962100000|2025-01-27 07:15:00|7404.6|7398.6|7398.6|7392.6|7405.6|7399.6|7394.6|7388.6|1671
1737962400000|2025-01-27 07:20:00|7397.6|7391.6|7386.6|7380.6|7398.6|7392.6|7384.6|7378.6|1138
1737962700000|2025-01-27 07:25:00|7385.6|7379.6|7382.6|7376.6|7390.6|7384.6|7378.6|7372.6|1465
1737963000000|2025-01-27 07:30:00|7381.6|7375.6|7380.6|7374.6|7382.6|7376.6|7373.6|7367.6|2138
1737963300000|2025-01-27 07:35:00|7379.6|7373.6|7379.6|7373.6|7383.6|7377.6|7376.6|7370.6|1448
1737963600000|2025-01-27 07:40:00|7380.6|7374.6|7384.6|7378.6|7385.6|7379.6|7377.6|7371.6|1733
1737963900000|2025-01-27 07:45:00|7383.6|7377.6|7382.6|7376.6|7386.6|7380.6|7378.6|7372.6|1557
1737964200000|2025-01-27 07:50:00|7381.6|7375.6|7385.6|7379.6|7387.6|7381.6|7381.6|7375.6|1753
1737964500000|2025-01-27 07:55:00|7386.6|7380.6|7382.6|7376.6|7387.6|7381.6|7382.6|7376.6|1786
1737964800000|2025-01-27 08:00:00|7383.6|7377.6|7392.6|7386.6|7394.6|7388.6|7377.6|7371.6|2669
1737965100000|2025-01-27 08:05:00|7391.6|7385.6|7389.6|7383.6|7396.6|7390.6|7387.6|7381.6|2626
1737965400000|2025-01-27 08:10:00|7390.6|7384.6|7394.6|7388.6|7395.6|7389.6|7386.6|7380.6|1089
1737965700000|2025-01-27 08:15:00|7393.6|7387.6|7387.6|7381.6|7394.6|7388.6|7385.6|7379.6|3092
1737966000000|2025-01-27 08:20:00|7386.6|7380.6|7386.6|7380.6|7389.6|7383.6|7380.6|7374.6|1515
1737966300000|2025-01-27 08:25:00|7385.6|7379.6|7397.6|7391.6|7398.6|7392.6|7384.6|7378.6|1271
1737966600000|2025-01-27 08:30:00|7396|7378|7396.6|7378.6|7398.7|7380.7|7393.1|7375.1|0
1737966900000|2025-01-27 08:35:00|7396.2|7378.2|7391.4|7373.4|7398.8|7380.8|7389.5|7371.5|0
1737967200000|2025-01-27 08:40:00|7391.6|7373.6|7388.2|7370.2|7391.6|7373.6|7385.6|7367.6|0
1737967500000|2025-01-27 08:45:00|7388.1|7370.1|7392.4|7374.4|7394.9|7376.9|7387.7|7369.7|0
1737967800000|2025-01-27 08:50:00|7392.2|7374.2|7393.3|7375.3|7395.3|7377.3|7391.4|7373.4|0
1737968100000|2025-01-27 08:55:00|7393.2|7375.2|7393.7|7375.7|7394|7376|7389|7371|0
1737968400000|2025-01-27 09:00:00|7393.2|7375.2|7388|7370|7394.4|7376.4|7385.5|7367.5|0
1737968700000|2025-01-27 09:05:00|7387.8|7369.8|7388.5|7370.5|7391.1|7373.1|7386.5|7368.5|0
1737969000000|2025-01-27 09:10:00|7388.7|7370.7|7388.4|7370.4|7392.5|7374.5|7387.6|7369.6|0
1737969300000|2025-01-27 09:15:00|7388.3|7370.3|7390.6|7384.6|7420.6|7414.6|7384.6|7370.3|1439
1737969600000|2025-01-27 09:20:00|7392.6|7386.6|7396.6|7390.6|7400.6|7394.6|7389.6|7383.6|94
1737969900000|2025-01-27 09:25:00|7395.6|7389.6|7401.6|7395.6|7402.6|7396.6|7395.6|7389.6|389
1737970200000|2025-01-27 09:30:00|7400.6|7394.6|7404.6|7398.6|7408.6|7402.6|7398.6|7392.6|178
1737970500000|2025-01-27 09:35:00|7402.6|7396.6|7407.6|7401.6|7407.6|7401.6|7402.6|7396.6|148
1737970800000|2025-01-27 09:40:00|7408.6|7402.6|7414.6|7408.6|7414.6|7408.6|7407.6|7401.6|100
1737971100000|2025-01-27 09:45:00|7413.6|7407.6|7412.6|7406.6|7415.6|7409.6|7409.6|7403.6|70
1737971400000|2025-01-27 09:50:00|7413.6|7407.6|7420.6|7414.6|7422.6|7416.6|7412.6|7406.6|145
1737971700000|2025-01-27 09:55:00|7421.6|7415.6|7429.6|7423.6|7430.6|7424.6|7420.6|7414.6|324
1737972000000|2025-01-27 10:00:00|7429.1|7423.1|7449.6|7443.6|7466.1|7460.1|7429.1|7423.1|741
1737972300000|2025-01-27 10:05:00|7448.6|7442.6|7464.6|7458.6|7464.6|7458.6|7441.6|7435.6|574
1737972600000|2025-01-27 10:10:00|7462.6|7456.6|7452.6|7446.6|7463.6|7457.6|7446.6|7440.6|262
1737972900000|2025-01-27 10:15:00|7453.1|7447.1|7467.6|7461.6|7476.1|7470.1|7450.6|7444.6|428
1737973200000|2025-01-27 10:20:00|7467.1|7461.1|7468.6|7462.6|7475.6|7469.6|7466.6|7460.6|178
1737973500000|2025-01-27 10:25:00|7469.1|7463.1|7471.6|7465.6|7476.6|7470.6|7466.1|7460.1|212
1737973800000|2025-01-27 10:30:00|7472.1|7466.1|7471.6|7465.6|7481.6|7475.6|7470.1|7464.1|307
1737974100000|2025-01-27 10:35:00|7472.1|7466.1|7476.6|7470.6|7477.6|7471.6|7465.6|7459.6|365
1737974400000|2025-01-27 10:40:00|7476.1|7470.1|7470.1|7464.1|7481.1|7475.1|7468.6|7462.6|332
1737974700000|2025-01-27 10:45:00|7467.6|7461.6|7476.6|7470.6|7476.6|7470.6|7460.6|7454.6|435
1737975000000|2025-01-27 10:50:00|7477.1|7471.1|7483.1|7477.1|7483.6|7477.6|7467.6|7461.6|238
1737975300000|2025-01-27 10:55:00|7483.6|7477.6|7487.1|7481.1|7490.1|7484.1|7479.6|7473.6|223
1737975600000|2025-01-27 11:00:00|7485.6|7479.6|7485.1|7479.1|7489.1|7483.1|7483.6|7477.6|313
1737975900000|2025-01-27 11:05:00|7486.6|7480.6|7486.1|7480.1|7492.6|7486.6|7480.1|7474.1|261
1737976200000|2025-01-27 11:10:00|7485.6|7479.6|7473.6|7467.6|7485.6|7479.6|7473.6|7467.6|318
1737976500000|2025-01-27 11:15:00|7474.1|7468.1|7460.6|7454.6|7475.1|7469.1|7455.6|7449.6|201
1737976800000|2025-01-27 11:20:00|7461.1|7455.1|7477.1|7471.1|7480.1|7474.1|7461.1|7455.1|156
1737977100000|2025-01-27 11:25:00|7476.6|7470.6|7472.6|7466.6|7480.6|7474.6|7472.6|7466.6|117
1737977400000|2025-01-27 11:30:00|7473.1|7467.1|7470.1|7464.1|7474.1|7468.1|7467.6|7461.6|46
1737977700000|2025-01-27 11:35:00|7470.6|7464.6|7472.1|7466.1|7475.1|7469.1|7468.1|7462.1|126
1737978000000|2025-01-27 11:40:00|7471.6|7465.6|7471.6|7465.6|7473.1|7467.1|7471.1|7465.1|119
1737978300000|2025-01-27 11:45:00|7472.1|7466.1|7471.1|7465.1|7473.1|7467.1|7469.6|7463.6|151
1737978600000|2025-01-27 11:50:00|7470.6|7464.6|7458.6|7452.6|7471.1|7465.1|7457.6|7451.6|132
1737978900000|2025-01-27 11:55:00|7458.1|7452.1|7458.6|7452.6|7460.1|7454.1|7454.1|7448.1|53
1737979200000|2025-01-27 12:00:00|7458.1|7452.1|7461.1|7455.1|7466.1|7460.1|7458.1|7452.1|176
1737979500000|2025-01-27 12:05:00|7461.6|7455.6|7464.6|7458.6|7464.6|7458.6|7459.1|7453.1|134
1737979800000|2025-01-27 12:10:00|7465.1|7459.1|7467.6|7461.6|7467.6|7461.6|7461.6|7455.6|40
1737980100000|2025-01-27 12:15:00|7468.1|7462.1|7465.6|7459.6|7471.1|7465.1|7464.1|7458.1|105
1737980400000|2025-01-27 12:20:00|7465.1|7459.1|7468.6|7462.6|7468.6|7462.6|7462.1|7456.1|32
1737980700000|2025-01-27 12:25:00|7468.1|7462.1|7469.6|7463.6|7471.1|7465.1|7466.6|7460.6|25
1737981000000|2025-01-27 12:30:00|7469.1|7463.1|7474.6|7468.6|7476.1|7470.1|7466.1|7460.1|84
1737981300000|2025-01-27 12:35:00|7475.1|7469.1|7479.6|7473.6|7481.1|7475.1|7475.1|7469.1|216
1737981600000|2025-01-27 12:40:00|7480.1|7474.1|7473.6|7467.6|7480.1|7474.1|7473.1|7467.1|203
1737981900000|2025-01-27 12:45:00|7473.1|7467.1|7473.1|7467.1|7474.1|7468.1|7470.1|7464.1|157
1737982200000|2025-01-27 12:50:00|7473.6|7467.6|7475.6|7469.6|7477.1|7471.1|7470.6|7464.6|100
1737982500000|2025-01-27 12:55:00|7475.1|7469.1|7473.6|7467.6|7479.1|7473.1|7473.1|7467.1|106
1737982800000|2025-01-27 13:00:00|7473.1|7467.1|7471.1|7465.1|7473.6|7467.6|7469.1|7463.1|72
1737983100000|2025-01-27 13:05:00|7471.6|7465.6|7473.1|7467.1|7475.1|7469.1|7469.1|7463.1|65
1737983400000|2025-01-27 13:10:00|7473.6|7467.6|7475.6|7469.6|7476.1|7470.1|7469.1|7463.1|47
1737983700000|2025-01-27 13:15:00|7475.1|7469.1|7471.1|7465.1|7476.1|7470.1|7471.1|7465.1|92
1737984000000|2025-01-27 13:20:00|7470.6|7464.6|7470.1|7464.1|7474.1|7468.1|7469.1|7463.1|85
1737984300000|2025-01-27 13:25:00|7469.6|7463.6|7470.1|7464.1|7471.1|7465.1|7468.6|7462.6|19
1737984600000|2025-01-27 13:30:00|7469.1|7463.1|7471.1|7465.1|7472.1|7466.1|7467.6|7461.6|70
1737984900000|2025-01-27 13:35:00|7470.6|7464.6|7474.1|7468.1|7475.1|7469.1|7469.1|7463.1|69
1737985200000|2025-01-27 13:40:00|7473.6|7467.6|7471.1|7465.1|7475.1|7469.1|7470.1|7464.1|96
1737985500000|2025-01-27 13:45:00|7471.6|7465.6|7469.1|7463.1|7473.1|7467.1|7468.6|7462.6|75
1737985800000|2025-01-27 13:50:00|7468.6|7462.6|7464.1|7458.1|7469.6|7463.6|7464.1|7458.1|52
1737986100000|2025-01-27 13:55:00|7464.6|7458.6|7465.6|7459.6|7468.1|7462.1|7463.1|7457.1|50
1737986400000|2025-01-27 14:00:00|7466.1|7460.1|7458.6|7452.6|7466.1|7460.1|7457.6|7451.6|132
1737986700000|2025-01-27 14:05:00|7459.1|7453.1|7455.1|7449.1|7460.1|7454.1|7455.1|7449.1|95
1737987000000|2025-01-27 14:10:00|7455.6|7449.6|7448.6|7442.6|7457.1|7451.1|7448.6|7442.6|151
1737987300000|2025-01-27 14:15:00|7448.1|7442.1|7452.6|7446.6|7454.1|7448.1|7447.1|7441.1|145
1737987600000|2025-01-27 14:20:00|7453.1|7447.1|7446.6|7440.6|7455.1|7449.1|7446.1|7440.1|247
1737987900000|2025-01-27 14:25:00|7447.1|7441.1|7448.6|7442.6|7449.6|7443.6|7442.1|7436.1|108
1737988200000|2025-01-27 14:30:00|7444.6|7438.6|7438.6|7432.6|7456.1|7450.1|7424.6|7418.6|1906
1737988500000|2025-01-27 14:35:00|7439.6|7433.6|7413.6|7407.6|7453.1|7447.1|7413.6|7407.6|749
1737988800000|2025-01-27 14:40:00|7414.1|7408.1|7417.6|7411.6|7430.1|7424.1|7411.6|7405.6|1186
1737989100000|2025-01-27 14:45:00|7418.1|7412.1|7421.6|7415.6|7422.6|7416.6|7413.6|7407.6|480
1737989400000|2025-01-27 14:50:00|7421.1|7415.1|7411.1|7405.1|7423.6|7417.6|7410.1|7404.1|223
1737989700000|2025-01-27 14:55:00|7412.1|7406.1|7423.6|7417.6|7424.1|7418.1|7404.1|7398.1|536
1737990000000|2025-01-27 15:00:00|7423.1|7417.1|7409.6|7403.6|7424.1|7418.1|7408.6|7402.6|401
1737990300000|2025-01-27 15:05:00|7410.1|7404.1|7409.1|7403.1|7410.1|7404.1|7395.1|7389.1|745
1737990600000|2025-01-27 15:10:00|7408.6|7402.6|7407.1|7401.1|7414.1|7408.1|7403.6|7397.6|267
1737990900000|2025-01-27 15:15:00|7406.6|7400.6|7408.1|7402.1|7415.1|7409.1|7405.1|7399.1|422
1737991200000|2025-01-27 15:20:00|7408.6|7402.6|7418.6|7412.6|7419.1|7413.1|7407.6|7401.6|214
1737991500000|2025-01-27 15:25:00|7418.1|7412.1|7418.1|7412.1|7423.6|7417.6|7417.6|7411.6|313
1737991800000|2025-01-27 15:30:00|7417.6|7411.6|7419.1|7413.1|7419.6|7413.6|7410.6|7404.6|357
1737992100000|2025-01-27 15:35:00|7417.6|7411.6|7422.6|7416.6|7426.1|7420.1|7408.1|7402.1|466
1737992400000|2025-01-27 15:40:00|7423.1|7417.1|7422.1|7416.1|7427.1|7421.1|7418.1|7412.1|431
1737992700000|2025-01-27 15:45:00|7422.6|7416.6|7423.1|7417.1|7425.6|7419.6|7419.1|7413.1|229
1737993000000|2025-01-27 15:50:00|7424.1|7418.1|7436.1|7430.1|7437.1|7431.1|7423.1|7417.1|452
1737993300000|2025-01-27 15:55:00|7435.6|7429.6|7442.6|7436.6|7443.1|7437.1|7435.1|7429.1|275
1737993600000|2025-01-27 16:00:00|7441.6|7435.6|7445.6|7439.6|7448.6|7442.6|7437.6|7431.6|150
1737993900000|2025-01-27 16:05:00|7446.6|7440.6|7452.6|7446.6|7454.6|7448.6|7442.6|7436.6|292
1737994200000|2025-01-27 16:10:00|7453.6|7447.6|7449.6|7443.6|7456.6|7450.6|7446.6|7440.6|300
1737994500000|2025-01-27 16:15:00|7448.6|7442.6|7451.6|7445.6|7455.6|7449.6|7447.6|7441.6|282
1737994800000|2025-01-27 16:20:00|7450.6|7444.6|7451.6|7445.6|7453.6|7447.6|7447.6|7441.6|201
1737995100000|2025-01-27 16:25:00|7450.6|7444.6|7451.6|7445.6|7453.6|7447.6|7449.6|7443.6|286
1737995400000|2025-01-27 16:30:00|7450.6|7444.6|7440.6|7434.6|7451.6|7445.6|7438.6|7432.6|182
1737995700000|2025-01-27 16:35:00|7442.6|7436.6|7442.6|7436.6|7450.6|7444.6|7442.6|7436.6|148
1737996000000|2025-01-27 16:40:00|7443.6|7437.6|7439.6|7433.6|7444.6|7438.6|7436.6|7430.6|124
1737996300000|2025-01-27 16:45:00|7438.6|7432.6|7439.6|7433.6|7442.6|7436.6|7436.6|7430.6|159
1737996600000|2025-01-27 16:50:00|7438.6|7432.6|7437.6|7431.6|7441.6|7435.6|7436.6|7430.6|155
1737996900000|2025-01-27 16:55:00|7438.6|7432.6|7438.6|7432.6|7439.6|7433.6|7431.6|7425.6|195
1737997200000|2025-01-27 17:00:00|7439.6|7433.6|7440.6|7434.6|7441.6|7435.6|7438.6|7432.6|64
1737997500000|2025-01-27 17:05:00|7439.6|7433.6|7441.6|7435.6|7442.6|7436.6|7437.6|7431.6|68
1737997800000|2025-01-27 17:10:00|7442.6|7436.6|7445.6|7439.6|7446.6|7440.6|7439.6|7433.6|146
1737998100000|2025-01-27 17:15:00|7446.6|7440.6|7445.6|7439.6|7447.6|7441.6|7442.6|7436.6|82
1737998400000|2025-01-27 17:20:00|7444.6|7438.6|7448.6|7442.6|7448.6|7442.6|7443.6|7437.6|94
1737998700000|2025-01-27 17:25:00|7449.6|7443.6|7452.6|7446.6|7456.6|7450.6|7449.6|7443.6|80
1737999000000|2025-01-27 17:30:00|7451.6|7445.6|7455.6|7449.6|7455.6|7449.6|7449.6|7443.6|94
1737999300000|2025-01-27 17:35:00|7454.6|7448.6|7457.6|7451.6|7457.6|7451.6|7452.6|7446.6|215
1737999600000|2025-01-27 17:40:00|7458.6|7452.6|7453.6|7447.6|7458.6|7452.6|7452.6|7446.6|87
1737999900000|2025-01-27 17:45:00|7454.6|7448.6|7450.6|7444.6|7454.6|7448.6|7450.6|7444.6|91
1738000200000|2025-01-27 17:50:00|7451.6|7445.6|7452.6|7446.6|7452.6|7446.6|7449.6|7443.6|100
1738000500000|2025-01-27 17:55:00|7453.6|7447.6|7442.6|7436.6|7453.6|7447.6|7441.6|7435.6|141
1738000800000|2025-01-27 18:00:00|7441.6|7435.6|7450.6|7444.6|7450.6|7444.6|7440.6|7434.6|41
1738001100000|2025-01-27 18:05:00|7449.6|7443.6|7460.6|7454.6|7461.6|7455.6|7449.6|7443.6|81
1738001400000|2025-01-27 18:10:00|7461.6|7455.6|7453.6|7447.6|7462.6|7456.6|7452.6|7446.6|169
1738001700000|2025-01-27 18:15:00|7452.6|7446.6|7454.6|7448.6|7458.6|7452.6|7450.6|7444.6|196
1738002000000|2025-01-27 18:20:00|7455.6|7449.6|7456.6|7450.6|7458.6|7452.6|7454.6|7448.6|97
1738002300000|2025-01-27 18:25:00|7455.6|7449.6|7452.6|7446.6|7455.6|7449.6|7452.6|7446.6|114
1738002600000|2025-01-27 18:30:00|7451.6|7445.6|7451.6|7445.6|7453.6|7447.6|7449.6|7443.6|62
1738002900000|2025-01-27 18:35:00|7450.6|7444.6|7452.6|7446.6|7455.6|7449.6|7450.6|7444.6|87
1738003200000|2025-01-27 18:40:00|7453.6|7447.6|7457.6|7451.6|7458.6|7452.6|7453.6|7447.6|106
1738003500000|2025-01-27 18:45:00|7456.6|7450.6|7456.6|7450.6|7456.6|7450.6|7456.6|7450.6|46
1738003800000|2025-01-27 18:50:00|7455.6|7449.6|7457.6|7451.6|7457.6|7451.6|7454.6|7448.6|242
1738004100000|2025-01-27 18:55:00|7456.6|7450.6|7461.1|7443.1|7461.1|7452.6|7454.6|7443.1|247
1738004400000|2025-01-27 19:00:00|7461.2|7443.2|7463.2|7445.2|7463.5|7445.5|7461.1|7443.1|0
1738004700000|2025-01-27 19:05:00|7463.3|7445.3|7461.7|7443.7|7464|7446|7460.9|7442.9|0
1738005000000|2025-01-27 19:10:00|7461.8|7443.8|7460.4|7442.4|7464.3|7446.3|7460.3|7442.3|0
1738005300000|2025-01-27 19:15:00|7460.5|7442.5|7463.1|7445.1|7463.2|7445.2|7459.6|7441.6|0
1738005600000|2025-01-27 19:20:00|7463|7445|7463.3|7445.3|7465.1|7447.1|7462.6|7444.6|0
1738005900000|2025-01-27 19:25:00|7463.2|7445.2|7466.5|7448.5|7467.6|7449.6|7463.2|7445.2|0
1738006200000|2025-01-27 19:30:00|7466.4|7448.4|7462.2|7444.2|7466.4|7448.4|7462|7444|0
1738006500000|2025-01-27 19:35:00|7462.1|7444.1|7467.9|7449.9|7469.1|7451.1|7462.1|7444.1|0
1738006800000|2025-01-27 19:40:00|7467.8|7449.8|7460.1|7442.1|7467.8|7449.8|7459.6|7441.6|0
1738007100000|2025-01-27 19:45:00|7460.2|7442.2|7450.3|7432.3|7460.2|7442.2|7450.3|7432.3|0
1738007400000|2025-01-27 19:50:00|7450.4|7432.4|7447|7429|7450.5|7432.5|7446.5|7428.5|0
1738007700000|2025-01-27 19:55:00|7447.1|7429.1|7446.5|7428.5|7448.4|7430.4|7445.7|7427.7|0
1738008000000|2025-01-27 20:00:00|7446.6|7428.6|7448.8|7430.8|7449.3|7431.3|7446.2|7428.2|0
1738008300000|2025-01-27 20:05:00|7448.7|7430.7|7440.3|7422.3|7448.7|7430.7|7438.6|7420.6|0
1738008600000|2025-01-27 20:10:00|7440.2|7422.2|7443.1|7425.1|7444.1|7426.1|7440|7422|0
1738008900000|2025-01-27 20:15:00|7443|7425|7445|7427|7446.1|7428.1|7442.6|7424.6|0
1738009200000|2025-01-27 20:20:00|7445.1|7427.1|7450.3|7432.3|7450.7|7432.7|7443.9|7425.9|0
1738009500000|2025-01-27 20:25:00|7450.4|7432.4|7447.6|7429.6|7450.9|7432.9|7447.4|7429.4|0
1738009800000|2025-01-27 20:30:00|7447.7|7429.7|7449.2|7431.2|7449.6|7431.6|7447.6|7429.6|0
1738010100000|2025-01-27 20:35:00|7449.3|7431.3|7450.2|7432.2|7453|7435|7449.1|7431.1|0
1738010400000|2025-01-27 20:40:00|7450.3|7432.3|7453.1|7435.1|7453.1|7435.1|7449.7|7431.7|0
1738010700000|2025-01-27 20:45:00|7453|7435|7451.8|7433.8|7455.2|7437.2|7451.3|7433.3|0
1738011000000|2025-01-27 20:50:00|7451.4|7433.4|7442.9|7424.9|7451.8|7433.8|7442|7424|0
1738011300000|2025-01-27 20:55:00|7443.4|7425.4|7447.4|7429.4|7454.1|7436.1|7442.1|7424.1|0
1738011600000|2025-01-27 21:00:00|7448|7430|7453.7|7435.7|7455.4|7437.4|7445.2|7427.2|0
1738011900000|2025-01-27 21:05:00|7453.3|7435.3|7449.7|7431.7|7453.3|7435.3|7448.5|7430.5|0
1738012200000|2025-01-27 21:10:00|7449.5|7431.5|7450.2|7432.2|7451.2|7433.2|7447.8|7429.8|0
1738012500000|2025-01-27 21:15:00|7450.4|7432.4|7451.9|7433.9|7452.3|7434.3|7449.7|7431.7|0
1738012800000|2025-01-27 21:20:00|7452.1|7434.1|7453.6|7435.6|7454.4|7436.4|7450.8|7432.8|0
1738013100000|2025-01-27 21:25:00|7453.5|7435.5|7452.5|7434.5|7453.6|7435.6|7452.1|7434.1|0
1738013400000|2025-01-27 21:30:00|7450.6|7432.6|7450.7|7432.7|7451.1|7433.1|7449.8|7431.8|0
1738013700000|2025-01-27 21:35:00|7450.6|7432.6|7450.5|7432.5|7450.9|7432.9|7449.4|7431.4|0
1738014000000|2025-01-27 21:40:00|7450.6|7432.6|7450|7432|7451|7433|7449.6|7431.6|0
1738014300000|2025-01-27 21:45:00|7449.9|7431.9|7448.5|7430.5|7450|7432|7447.9|7429.9|0
1738014600000|2025-01-27 21:50:00|7448.3|7430.3|7447.9|7429.9|7448.8|7430.8|7447.9|7429.9|0
1738014900000|2025-01-27 21:55:00|7447.7|7429.7|7448.8|7430.8|7448.9|7430.9|7447.3|7429.3|0
1738015200000|2025-01-27 22:00:00|7451.3|7433.3|7451.3|7433.3|7451.7|7433.7|7450.8|7432.8|0
1738015500000|2025-01-27 22:05:00|7451.4|7433.4|7451.5|7433.5|7451.5|7433.5|7451.2|7433.2|0
1738015800000|2025-01-27 22:10:00|7451.3|7433.3|7451.1|7433.1|7451.3|7433.3|7451.1|7433.1|0
1738016100000|2025-01-27 22:15:00|7451.2|7433.2|7451.3|7433.3|7451.4|7433.4|7451|7433|0
1738016400000|2025-01-27 22:20:00|7450.7|7432.7|7451.3|7433.3|7451.4|7433.4|7450.6|7432.6|0
1738016700000|2025-01-27 22:25:00|7451.5|7433.5|7451.5|7433.5|7451.6|7433.6|7451.4|7433.4|0
1738017000000|2025-01-27 22:30:00|7451.7|7433.7|7452.3|7434.3|7452.3|7434.3|7451.4|7433.4|0
1738017300000|2025-01-27 22:35:00|7452.4|7434.4|7452.7|7434.7|7453|7435|7452.3|7434.3|0
1738017600000|2025-01-27 22:40:00|7452.5|7434.5|7453.1|7435.1|7453.3|7435.3|7452.5|7434.5|0
1738017900000|2025-01-27 22:45:00|7453.2|7435.2|7453.7|7435.7|7453.9|7435.9|7453.2|7435.2|0
1738018200000|2025-01-27 22:50:00|7453.4|7435.4|7453.6|7435.6|7453.9|7435.9|7452.8|7434.8|0
1738018500000|2025-01-27 22:55:00|7453.7|7435.7|7455.8|7437.8|7455.8|7437.8|7453.7|7435.7|0
1738018800000|2025-01-27 23:00:00|7458.3|7440.3|7452.7|7434.7|7458.5|7440.5|7452|7434|0
1738019100000|2025-01-27 23:05:00|7452.6|7434.6|7457.5|7439.5|7458.3|7440.3|7451.6|7433.6|0
1738019400000|2025-01-27 23:10:00|7457.4|7439.4|7452.6|7434.6|7457.6|7439.6|7452.2|7434.2|0
1738019700000|2025-01-27 23:15:00|7452.2|7434.2|7450.7|7432.7|7452.4|7434.4|7449.2|7431.2|0
1738020000000|2025-01-27 23:20:00|7450.8|7432.8|7438.9|7420.9|7451.3|7433.3|7438.8|7420.8|0
1738020300000|2025-01-27 23:25:00|7439.2|7421.2|7432.3|7414.3|7439.6|7421.6|7429.6|7411.6|0
1738020600000|2025-01-27 23:30:00|7433.1|7415.1|7433.6|7415.6|7435.2|7417.2|7431.7|7413.7|0
1738020900000|2025-01-27 23:35:00|7433.4|7415.4|7434.5|7416.5|7435.7|7417.7|7432.8|7414.8|0
1738021200000|2025-01-27 23:40:00|7434.7|7416.7|7432.3|7414.3|7437.1|7419.1|7430.6|7412.6|0
1738021500000|2025-01-27 23:45:00|7432.1|7414.1|7432.1|7414.1|7432.1|7414.1|7430|7412|0
1738021800000|2025-01-27 23:50:00|7432.3|7414.3|7436.1|7418.1|7436.7|7418.7|7432.3|7414.3|0
1738022100000|2025-01-27 23:55:00|7436|7418|7436.2|7418.2|7436.6|7418.6|7435.2|7417.2|0
1738022400000|2025-01-28 00:00:00|7435.8|7417.8|7434.7|7416.7|7437.6|7419.6|7434.6|7416.6|0
1738022700000|2025-01-28 00:05:00|7434.8|7416.8|7434.8|7416.8|7435.8|7417.8|7433.1|7415.1|0
1738023000000|2025-01-28 00:10:00|7434.7|7416.7|7431.1|7413.1|7435|7417|7430|7412|0
1738023300000|2025-01-28 00:15:00|7430.9|7412.9|7430.7|7412.7|7431.3|7413.3|7428.8|7410.8|0
1738023600000|2025-01-28 00:20:00|7430.4|7412.4|7428.6|7410.6|7432.2|7414.2|7427.5|7409.5|0
1738023900000|2025-01-28 00:25:00|7428.5|7410.5|7428|7410|7428.8|7410.8|7427.3|7409.3|0
1738024200000|2025-01-28 00:30:00|7428.1|7410.1|7425.4|7407.4|7428.2|7410.2|7423.4|7405.4|0
1738024500000|2025-01-28 00:35:00|7425.1|7407.1|7428.1|7410.1|7428.2|7410.2|7424.2|7406.2|0
1738024800000|2025-01-28 00:40:00|7428.2|7410.2|7427.7|7409.7|7428.4|7410.4|7426.4|7408.4|0
1738025100000|2025-01-28 00:45:00|7427.6|7409.6|7426.9|7408.9|7427.9|7409.9|7425|7407|0
1738025400000|2025-01-28 00:50:00|7426.7|7408.7|7426.3|7408.3|7429|7411|7426.3|7408.3|0
1738025700000|2025-01-28 00:55:00|7426.2|7408.2|7426.7|7408.7|7427.1|7409.1|7425.3|7407.3|0
1738026000000|2025-01-28 01:00:00|7426.9|7408.9|7429.1|7411.1|7429.3|7411.3|7426.9|7408.9|0
1738026300000|2025-01-28 01:05:00|7428.9|7410.9|7431.6|7413.6|7431.8|7413.8|7428.7|7410.7|0
1738026600000|2025-01-28 01:10:00|7431.5|7413.5|7436.4|7418.4|7436.4|7418.4|7430.8|7412.8|0
1738026900000|2025-01-28 01:15:00|7437.4|7419.4|7441.6|7435.6|7465.6|7459.6|7434.6|7419.4|1836
1738027200000|2025-01-28 01:20:00|7442.6|7436.6|7442.6|7436.6|7448.6|7442.6|7433.6|7427.6|1019
1738027500000|2025-01-28 01:25:00|7443.6|7437.6|7444.6|7438.6|7456.6|7450.6|7443.6|7437.6|501
1738027800000|2025-01-28 01:30:00|7443.6|7437.6|7380.6|7374.6|7443.6|7437.6|7370.6|7364.6|3305
1738028100000|2025-01-28 01:35:00|7381.6|7375.6|7398.6|7392.6|7409.6|7403.6|7381.6|7375.6|1818
1738028400000|2025-01-28 01:40:00|7397.6|7391.6|7404.6|7398.6|7417.6|7411.6|7391.6|7385.6|1359
1738028700000|2025-01-28 01:45:00|7403.6|7397.6|7386.6|7380.6|7404.6|7398.6|7376.6|7370.6|1559
1738029000000|2025-01-28 01:50:00|7388.6|7382.6|7396.6|7390.6|7411.6|7405.6|7388.6|7382.6|1263
1738029300000|2025-01-28 01:55:00|7395.6|7389.6|7373.6|7367.6|7409.6|7403.6|7367.6|7361.6|2533
1738029600000|2025-01-28 02:00:00|7372.6|7366.6|7384.6|7378.6|7393.6|7387.6|7360.6|7354.6|1838
1738029900000|2025-01-28 02:05:00|7383.6|7377.6|7390.6|7384.6|7394.6|7388.6|7377.6|7371.6|1376
1738030200000|2025-01-28 02:10:00|7389.6|7383.6|7374.6|7368.6|7389.6|7383.6|7371.6|7365.6|950
1738030500000|2025-01-28 02:15:00|7373.6|7367.6|7364.6|7358.6|7376.6|7370.6|7361.6|7355.6|726
1738030800000|2025-01-28 02:20:00|7363.6|7357.6|7361.6|7355.6|7366.6|7360.6|7355.6|7349.6|604
1738031100000|2025-01-28 02:25:00|7362.6|7356.6|7358.6|7352.6|7365.6|7359.6|7353.6|7347.6|851
1738031400000|2025-01-28 02:30:00|7359.6|7353.6|7373.6|7367.6|7377.6|7371.6|7358.6|7352.6|741
1738031700000|2025-01-28 02:35:00|7374.6|7368.6|7385.6|7379.6|7386.6|7380.6|7369.6|7363.6|840
1738032000000|2025-01-28 02:40:00|7384.6|7378.6|7389.6|7383.6|7391.6|7385.6|7373.6|7367.6|1070
1738032300000|2025-01-28 02:45:00|7390.6|7384.6|7400.6|7394.6|7407.6|7401.6|7390.6|7384.6|540
1738032600000|2025-01-28 02:50:00|7401.6|7395.6|7391.6|7385.6|7402.6|7396.6|7391.6|7385.6|435
1738032900000|2025-01-28 02:55:00|7390.6|7384.6|7385.6|7379.6|7393.6|7387.6|7382.6|7376.6|831
1738033200000|2025-01-28 03:00:00|7384.6|7378.6|7386.6|7380.6|7387.6|7381.6|7381.6|7375.6|462
1738033500000|2025-01-28 03:05:00|7387.6|7381.6|7394.6|7388.6|7394.6|7388.6|7378.6|7372.6|798
1738033800000|2025-01-28 03:10:00|7393.6|7387.6|7394.6|7388.6|7399.6|7393.6|7392.6|7386.6|368
1738034100000|2025-01-28 03:15:00|7395.6|7389.6|7385.6|7379.6|7398.6|7392.6|7384.6|7378.6|511
1738034400000|2025-01-28 03:20:00|7386.6|7380.6|7394.6|7388.6|7396.6|7390.6|7386.6|7380.6|318
1738034700000|2025-01-28 03:25:00|7393.6|7387.6|7396.6|7390.6|7402.6|7396.6|7391.6|7385.6|479
1738035000000|2025-01-28 03:30:00|7395.6|7389.6|7392.6|7386.6|7400.6|7394.6|7392.6|7386.6|785
1738035300000|2025-01-28 03:35:00|7391.6|7385.6|7387.6|7381.6|7391.6|7385.6|7384.6|7378.6|710
1738035600000|2025-01-28 03:40:00|7388.6|7382.6|7383.6|7377.6|7388.6|7382.6|7382.6|7376.6|681
1738035900000|2025-01-28 03:45:00|7384.6|7378.6|7388.6|7382.6|7389.6|7383.6|7382.6|7376.6|532
1738036200000|2025-01-28 03:50:00|7387.6|7381.6|7390.6|7384.6|7390.6|7384.6|7385.6|7379.6|2622
1738036500000|2025-01-28 03:55:00|7391.6|7385.6|7396.6|7390.6|7401.6|7395.6|7391.6|7385.6|1818
1738036800000|2025-01-28 04:00:00|7404.9|7386.9|7403.9|7385.9|7405|7387|7403.5|7385.5|618
1738037100000|2025-01-28 04:05:00|7403.7|7385.7|7404.3|7386.3|7405.4|7387.4|7403.5|7385.5|864
1738037400000|2025-01-28 04:10:00|7404.2|7386.2|7409.3|7391.3|7409.9|7391.9|7403.9|7385.9|718
1738037700000|2025-01-28 04:15:00|7409.5|7391.5|7404.6|7398.6|7409.6|7402.6|7404.6|7390.2|465
1738038000000|2025-01-28 04:20:00|7403.6|7397.6|7407.6|7401.6|7408.6|7402.6|7402.6|7396.6|280
1738038300000|2025-01-28 04:25:00|7406.6|7400.6|7406.6|7400.6|7415.6|7409.6|7400.6|7394.6|369
1738038600000|2025-01-28 04:30:00|7411.7|7393.7|7412.8|7394.8|7413.1|7395.1|7410.4|7392.4|0
1738038900000|2025-01-28 04:35:00|7413|7395|7413.3|7395.3|7413.9|7395.9|7412.8|7394.8|0
1738039200000|2025-01-28 04:40:00|7413.5|7395.5|7413.3|7395.3|7414.1|7396.1|7412.7|7394.7|0
1738039500000|2025-01-28 04:45:00|7413.4|7395.4|7413.3|7395.3|7413.7|7395.7|7412.7|7394.7|0
1738039800000|2025-01-28 04:50:00|7413.5|7395.5|7413.5|7395.5|7413.8|7395.8|7412.7|7394.7|0
1738040100000|2025-01-28 04:55:00|7413.4|7395.4|7414.8|7396.8|7415.2|7397.2|7412.9|7394.9|0
1738040400000|2025-01-28 05:00:00|7415|7397|7414.7|7396.7|7417.8|7399.8|7414.1|7396.1|0
1738040700000|2025-01-28 05:05:00|7414.8|7396.8|7412.6|7394.6|7415|7397|7411.9|7393.9|0
1738041000000|2025-01-28 05:10:00|7412.5|7394.5|7411.2|7393.2|7412.6|7394.6|7410.6|7392.6|0
1738041300000|2025-01-28 05:15:00|7411.2|7393.2|7410.9|7392.9|7411.6|7393.6|7410.2|7392.2|0
1738041600000|2025-01-28 05:20:00|7410.8|7392.8|7410.8|7392.8|7411.3|7393.3|7410.1|7392.1|0
1738041900000|2025-01-28 05:25:00|7410.7|7392.7|7410.9|7392.9|7411.6|7393.6|7410.1|7392.1|0
1738042200000|2025-01-28 05:30:00|7410.9|7392.9|7409.6|7391.6|7411.5|7393.5|7409.4|7391.4|0
1738042500000|2025-01-28 05:35:00|7409.7|7391.7|7405.4|7387.4|7410.4|7392.4|7405.4|7387.4|0
1738042800000|2025-01-28 05:40:00|7405.6|7387.6|7407.5|7389.5|7407.7|7389.7|7405.6|7387.6|0
1738043100000|2025-01-28 05:45:00|7407.9|7389.9|7407.4|7389.4|7409|7391|7407|7389|0
1738043400000|2025-01-28 05:50:00|7407.3|7389.3|7408.2|7390.2|7408.5|7390.5|7407.3|7389.3|0
1738043700000|2025-01-28 05:55:00|7408.1|7390.1|7411.3|7393.3|7411.3|7393.3|7407.9|7389.9|0
1738044000000|2025-01-28 06:00:00|7411.4|7393.4|7412.6|7394.6|7413.1|7395.1|7410.9|7392.9|0
1738044300000|2025-01-28 06:05:00|7412.7|7394.7|7412.1|7394.1|7413.5|7395.5|7411.9|7393.9|0
1738044600000|2025-01-28 06:10:00|7412.3|7394.3|7412.8|7394.8|7413.6|7395.6|7412.1|7394.1|0
1738044900000|2025-01-28 06:15:00|7412.5|7394.5|7411.9|7393.9|7412.7|7394.7|7410.9|7392.9|0
1738045200000|2025-01-28 06:20:00|7412|7394|7411.5|7393.5|7412.3|7394.3|7411.4|7393.4|0
1738045500000|2025-01-28 06:25:00|7411.3|7393.3|7410.1|7392.1|7411.3|7393.3|7409|7391|0
1738045800000|2025-01-28 06:30:00|7410.2|7392.2|7410.9|7392.9|7412.7|7394.7|7410.2|7392.2|0
1738046100000|2025-01-28 06:35:00|7411|7393|7407.9|7389.9|7411.3|7393.3|7407.7|7389.7|0
1738046400000|2025-01-28 06:40:00|7407.5|7389.5|7422.4|7404.4|7422.6|7404.6|7406.8|7388.8|0
1738046700000|2025-01-28 06:45:00|7422.9|7404.9|7427.8|7409.8|7428.1|7410.1|7422.6|7404.6|0
1738047000000|2025-01-28 06:50:00|7427.7|7409.7|7428.2|7410.2|7428.6|7410.6|7427.3|7409.3|0
1738047300000|2025-01-28 06:55:00|7428.3|7410.3|7429.2|7411.2|7429.6|7411.6|7428.3|7410.3|0
1738047600000|2025-01-28 07:00:00|7428.4|7410.4|7432|7414|7432.2|7414.2|7425.4|7407.4|0
1738047900000|2025-01-28 07:05:00|7432.2|7414.2|7433.3|7415.3|7434|7416|7431.8|7413.8|0
1738048200000|2025-01-28 07:10:00|7433.2|7415.2|7433.5|7415.5|7435.7|7417.7|7433|7415|0
1738048500000|2025-01-28 07:15:00|7433.4|7415.4|7437.7|7419.7|7438.8|7420.8|7432.8|7414.8|0
1738048800000|2025-01-28 07:20:00|7438.1|7420.1|7440.6|7422.6|7441|7423|7436.5|7418.5|0
1738049100000|2025-01-28 07:25:00|7440.5|7422.5|7440.6|7422.6|7442.5|7424.5|7439.3|7421.3|0
1738049400000|2025-01-28 07:30:00|7440.8|7422.8|7443.1|7425.1|7443.3|7425.3|7438.6|7420.6|0
1738049700000|2025-01-28 07:35:00|7442.7|7424.7|7443.7|7425.7|7444|7426|7441.9|7423.9|0
1738050000000|2025-01-28 07:40:00|7443.6|7425.6|7443.6|7425.6|7443.8|7425.8|7442.2|7424.2|0
1738050300000|2025-01-28 07:45:00|7443.8|7425.8|7442.4|7424.4|7444.1|7426.1|7441.7|7423.7|0
1738050600000|2025-01-28 07:50:00|7442.3|7424.3|7440.1|7422.1|7442.5|7424.5|7439.7|7421.7|0
1738050900000|2025-01-28 07:55:00|7440|7422|7441.7|7423.7|7442.4|7424.4|7439.8|7421.8|0
1738051200000|2025-01-28 08:00:00|7441.8|7423.8|7444.9|7426.9|7445.3|7427.3|7441|7423|0
1738051500000|2025-01-28 08:05:00|7444.8|7426.8|7441.2|7423.2|7444.8|7426.8|7438.6|7420.6|0
1738051800000|2025-01-28 08:10:00|7441.1|7423.1|7438|7420|7441.2|7423.2|7437|7419|0
1738052100000|2025-01-28 08:15:00|7437.8|7419.8|7440.3|7422.3|7440.4|7422.4|7435.4|7417.4|0
1738052400000|2025-01-28 08:20:00|7440.5|7422.5|7440.6|7422.6|7442.2|7424.2|7439.1|7421.1|0
1738052700000|2025-01-28 08:25:00|7440.7|7422.7|7438.8|7420.8|7442.3|7424.3|7437|7419|0
1738053000000|2025-01-28 08:30:00|7439|7421|7443.3|7425.3|7443.4|7425.4|7438.6|7420.6|0
1738053300000|2025-01-28 08:35:00|7443.5|7425.5|7443.2|7425.2|7444.8|7426.8|7441.4|7423.4|0
1738053600000|2025-01-28 08:40:00|7443|7425|7445.2|7427.2|7445.2|7427.2|7441.7|7423.7|0
1738053900000|2025-01-28 08:45:00|7445.1|7427.1|7447.8|7429.8|7447.9|7429.9|7444.1|7426.1|0
1738054200000|2025-01-28 08:50:00|7447.6|7429.6|7449.3|7431.3|7451.4|7433.4|7446.3|7428.3|0
1738054500000|2025-01-28 08:55:00|7449.2|7431.2|7452.6|7434.6|7453.5|7435.5|7448.7|7430.7|0
1738054800000|2025-01-28 09:00:00|7452.7|7434.7|7454.4|7436.4|7456.5|7438.5|7450.1|7432.1|0
1738055100000|2025-01-28 09:05:00|7454.2|7436.2|7454.6|7436.6|7455|7437|7452.6|7434.6|0
1738055400000|2025-01-28 09:10:00|7454.5|7436.5|7453.6|7435.6|7454.8|7436.8|7452.8|7434.8|0
1738055700000|2025-01-28 09:15:00|7453.8|7435.8|7453.7|7435.7|7455.5|7437.5|7453|7435|0
1738056000000|2025-01-28 09:20:00|7453.5|7435.5|7453.6|7435.6|7454.8|7436.8|7453.1|7435.1|0
1738056300000|2025-01-28 09:25:00|7453.7|7435.7|7451.7|7433.7|7455.2|7437.2|7451.3|7433.3|0
1738056600000|2025-01-28 09:30:00|7451.6|7433.6|7451.4|7433.4|7452.1|7434.1|7449|7431|0
1738056900000|2025-01-28 09:35:00|7451.6|7433.6|7453|7435|7454.4|7436.4|7450.4|7432.4|0
1738057200000|2025-01-28 09:40:00|7452.8|7434.8|7455.3|7437.3|7455.5|7437.5|7452.5|7434.5|0
1738057500000|2025-01-28 09:45:00|7455.1|7437.1|7456.1|7438.1|7456.6|7438.6|7454|7436|0
1738057800000|2025-01-28 09:50:00|7455.9|7437.9|7455.4|7437.4|7456.2|7438.2|7455|7437|0
1738058100000|2025-01-28 09:55:00|7455.3|7437.3|7456.8|7438.8|7457.1|7439.1|7454.7|7436.7|0
1738058400000|2025-01-28 10:00:00|7457|7439|7458.4|7440.4|7458.7|7440.7|7456.1|7438.1|0
1738058700000|2025-01-28 10:05:00|7458.6|7440.6|7460.1|7442.1|7460.8|7442.8|7458.1|7440.1|0
1738059000000|2025-01-28 10:10:00|7460.2|7442.2|7459.1|7441.1|7461.3|7443.3|7458.7|7440.7|0
1738059300000|2025-01-28 10:15:00|7459.2|7441.2|7459.7|7441.7|7460.4|7442.4|7459.2|7441.2|0
1738059600000|2025-01-28 10:20:00|7459.9|7441.9|7459.2|7441.2|7461.3|7443.3|7459.2|7441.2|0
1738059900000|2025-01-28 10:25:00|7459.3|7441.3|7459.6|7441.6|7460.6|7442.6|7458.8|7440.8|0
1738060200000|2025-01-28 10:30:00|7459.8|7441.8|7459.1|7441.1|7460.7|7442.7|7458.9|7440.9|0
1738060500000|2025-01-28 10:35:00|7459|7441|7458.9|7440.9|7460.4|7442.4|7458.4|7440.4|0
1738060800000|2025-01-28 10:40:00|7458.7|7440.7|7458.9|7440.9|7459.5|7441.5|7458|7440|0
1738061100000|2025-01-28 10:45:00|7459.2|7441.2|7459|7441|7459.8|7441.8|7458.5|7440.5|0
1738061400000|2025-01-28 10:50:00|7459.2|7441.2|7458.2|7440.2|7460.3|7442.3|7458.2|7440.2|0
1738061700000|2025-01-28 10:55:00|7458.3|7440.3|7457.7|7439.7|7459.3|7441.3|7457.3|7439.3|0
1738062000000|2025-01-28 11:00:00|7458|7440|7458.8|7440.8|7459.3|7441.3|7457.4|7439.4|0
1738062300000|2025-01-28 11:05:00|7458.9|7440.9|7459|7441|7459.6|7441.6|7458.1|7440.1|0
1738062600000|2025-01-28 11:10:00|7458.9|7440.9|7460.5|7442.5|7460.9|7442.9|7458.8|7440.8|0
1738062900000|2025-01-28 11:15:00|7460.3|7442.3|7458|7440|7460.7|7442.7|7457.4|7439.4|0
1738063200000|2025-01-28 11:20:00|7457.9|7439.9|7455.6|7437.6|7458.1|7440.1|7455|7437|0
1738063500000|2025-01-28 11:25:00|7455.8|7437.8|7454.6|7436.6|7456.5|7438.5|7454.4|7436.4|0
1738063800000|2025-01-28 11:30:00|7454.8|7436.8|7451.5|7433.5|7455.6|7437.6|7451.1|7433.1|0
1738064100000|2025-01-28 11:35:00|7451.6|7433.6|7452.4|7434.4|7453|7435|7449.4|7431.4|0
1738064400000|2025-01-28 11:40:00|7452.6|7434.6|7453.6|7435.6|7454.2|7436.2|7452.1|7434.1|0
1738064700000|2025-01-28 11:45:00|7453.4|7435.4|7455.2|7437.2|7455.4|7437.4|7452.6|7434.6|0
1738065000000|2025-01-28 11:50:00|7455|7437|7452.8|7434.8|7455.2|7437.2|7452.6|7434.6|0
1738065300000|2025-01-28 11:55:00|7452.7|7434.7|7450.8|7432.8|7453.8|7435.8|7450.2|7432.2|0
1738065600000|2025-01-28 12:00:00|7451.2|7433.2|7446.3|7428.3|7451.9|7433.9|7445.5|7427.5|0
1738065900000|2025-01-28 12:05:00|7446.1|7428.1|7444.9|7426.9|7447.4|7429.4|7444.4|7426.4|0
1738066200000|2025-01-28 12:10:00|7445|7427|7443.6|7425.6|7445.3|7427.3|7442.3|7424.3|0
1738066500000|2025-01-28 12:15:00|7443.8|7425.8|7440.6|7422.6|7445|7427|7440.5|7422.5|0
1738066800000|2025-01-28 12:20:00|7440.7|7422.7|7443.8|7425.8|7444.3|7426.3|7439.4|7421.4|0
1738067100000|2025-01-28 12:25:00|7444|7426|7442|7424|7444|7426|7441.7|7423.7|0
1738067400000|2025-01-28 12:30:00|7441.8|7423.8|7443.2|7425.2|7443.9|7425.9|7439.8|7421.8|0
1738067700000|2025-01-28 12:35:00|7443.3|7425.3|7444.6|7426.6|7447.4|7429.4|7442.7|7424.7|0
1738068000000|2025-01-28 12:40:00|7444.8|7426.8|7446.9|7428.9|7447.1|7429.1|7444.4|7426.4|0
1738068300000|2025-01-28 12:45:00|7447.4|7429.4|7446.5|7428.5|7447.7|7429.7|7445.3|7427.3|0
1738068600000|2025-01-28 12:50:00|7446.6|7428.6|7450.4|7432.4|7450.7|7432.7|7446.6|7428.6|0
1738068900000|2025-01-28 12:55:00|7450.5|7432.5|7450.3|7432.3|7452.2|7434.2|7449.1|7431.1|0
1738069200000|2025-01-28 13:00:00|7449.5|7431.5|7449.5|7431.5|7451.6|7433.6|7449.3|7431.3|0
1738069500000|2025-01-28 13:05:00|7449.3|7431.3|7448.3|7430.3|7449.7|7431.7|7447.3|7429.3|0
1738069800000|2025-01-28 13:10:00|7448.4|7430.4|7451.1|7433.1|7451.6|7433.6|7448.3|7430.3|0
1738070100000|2025-01-28 13:15:00|7451.2|7433.2|7450|7432|7451.4|7433.4|7449.1|7431.1|0
1738070400000|2025-01-28 13:20:00|7450.1|7432.1|7455.8|7437.8|7455.9|7437.9|7450|7432|0
1738070700000|2025-01-28 13:25:00|7455.9|7437.9|7454.5|7436.5|7456.3|7438.3|7454.5|7436.5|0
1738071000000|2025-01-28 13:30:00|7455.1|7437.1|7450.8|7432.8|7455.9|7437.9|7449.6|7431.6|0
1738071300000|2025-01-28 13:35:00|7450.6|7432.6|7448.3|7430.3|7450.6|7432.6|7446.5|7428.5|0
1738071600000|2025-01-28 13:40:00|7448.2|7430.2|7445.9|7427.9|7449.3|7431.3|7445.3|7427.3|0
1738071900000|2025-01-28 13:45:00|7445.8|7427.8|7446.7|7428.7|7448|7430|7445.7|7427.7|0
1738072200000|2025-01-28 13:50:00|7446.6|7428.6|7445.8|7427.8|7447.7|7429.7|7444.8|7426.8|0
1738072500000|2025-01-28 13:55:00|7445.6|7427.6|7447.7|7429.7|7448.2|7430.2|7445.2|7427.2|0
1738072800000|2025-01-28 14:00:00|7448|7430|7448.2|7430.2|7450.3|7432.3|7446.8|7428.8|0
1738073100000|2025-01-28 14:05:00|7448.1|7430.1|7445.3|7427.3|7448.7|7430.7|7445.1|7427.1|0
1738073400000|2025-01-28 14:10:00|7445.4|7427.4|7445.5|7427.5|7446.9|7428.9|7444.8|7426.8|0
1738073700000|2025-01-28 14:15:00|7445.3|7427.3|7445.3|7427.3|7446.4|7428.4|7444.1|7426.1|0
1738074000000|2025-01-28 14:20:00|7445.5|7427.5|7446.3|7428.3|7447.7|7429.7|7445.1|7427.1|0
1738074300000|2025-01-28 14:25:00|7446.4|7428.4|7449.6|7431.6|7450.8|7432.8|7446.4|7428.4|0
1738074600000|2025-01-28 14:30:00|7449.4|7431.4|7413.8|7395.8|7450.6|7432.6|7412|7394|0
1738074900000|2025-01-28 14:35:00|7413.9|7395.9|7402.5|7384.5|7421.8|7403.8|7401.2|7383.2|0
1738075200000|2025-01-28 14:40:00|7402.6|7384.6|7391.4|7373.4|7406.4|7388.4|7391.2|7373.2|0
1738075500000|2025-01-28 14:45:00|7391.5|7373.5|7387.5|7369.5|7394|7376|7382.3|7364.3|0
1738075800000|2025-01-28 14:50:00|7389.2|7371.2|7406.7|7388.7|7406.7|7388.7|7389.2|7371.2|0
1738076100000|2025-01-28 14:55:00|7406.8|7388.8|7407.8|7389.8|7411.9|7393.9|7406.8|7388.8|0
1738076400000|2025-01-28 15:00:00|7407.7|7389.7|7414.6|7396.6|7414.6|7396.6|7407.3|7389.3|0
1738076700000|2025-01-28 15:05:00|7414.5|7396.5|7404|7386|7415.3|7397.3|7403.9|7385.9|0
1738077000000|2025-01-28 15:10:00|7404.1|7386.1|7409.3|7391.3|7409.4|7391.4|7403.4|7385.4|0
1738077300000|2025-01-28 15:15:00|7409.2|7391.2|7405.4|7387.4|7409.2|7391.2|7399.8|7381.8|0
1738077600000|2025-01-28 15:20:00|7405.3|7387.3|7407.6|7389.6|7407.6|7389.6|7402.2|7384.2|0
1738077900000|2025-01-28 15:25:00|7407.7|7389.7|7416.3|7398.3|7417.8|7399.8|7407.5|7389.5|0
1738078200000|2025-01-28 15:30:00|7416.1|7398.1|7414.2|7396.2|7417.7|7399.7|7413.2|7395.2|0
1738078500000|2025-01-28 15:35:00|7414.3|7396.3|7417.9|7399.9|7418.2|7400.2|7410.6|7392.6|0
1738078800000|2025-01-28 15:40:00|7417.7|7399.7|7410.9|7392.9|7418|7400|7410.6|7392.6|0
1738079100000|2025-01-28 15:45:00|7410.8|7392.8|7411|7393|7413.6|7395.6|7408.8|7390.8|0
1738079400000|2025-01-28 15:50:00|7410.9|7392.9|7405.3|7387.3|7411|7393|7404.5|7386.5|0
1738079700000|2025-01-28 15:55:00|7405.4|7387.4|7402.3|7384.3|7406.7|7388.7|7402|7384|0
1738080000000|2025-01-28 16:00:00|7402.4|7384.4|7402.3|7384.3|7404.1|7386.1|7400.4|7382.4|0
1738080300000|2025-01-28 16:05:00|7402.4|7384.4|7406.2|7388.2|7407.9|7389.9|7402.2|7384.2|0
1738080600000|2025-01-28 16:10:00|7406.1|7388.1|7402.1|7384.1|7406.7|7388.7|7401|7383|0
1738080900000|2025-01-28 16:15:00|7402.2|7384.2|7395.3|7377.3|7405.1|7387.1|7395.2|7377.2|0
1738081200000|2025-01-28 16:20:00|7395.2|7377.2|7392.2|7374.2|7397.4|7379.4|7392|7374|0
1738081500000|2025-01-28 16:25:00|7392.3|7374.3|7385.7|7367.7|7392.3|7374.3|7384.9|7366.9|0
1738081800000|2025-01-28 16:30:00|7386.5|7368.5|7388.5|7370.5|7390.4|7372.4|7386.4|7368.4|0
1738082100000|2025-01-28 16:35:00|7388.3|7370.3|7386.4|7368.4|7388.3|7370.3|7381.7|7363.7|0
1738082400000|2025-01-28 16:40:00|7386.3|7368.3|7384.6|7366.6|7387.4|7369.4|7379.1|7361.1|0
1738082700000|2025-01-28 16:45:00|7384.5|7366.5|7391.7|7373.7|7391.7|7373.7|7384.5|7366.5|0
1738083000000|2025-01-28 16:50:00|7391.6|7373.6|7391.5|7373.5|7391.7|7373.7|7387.5|7369.5|0
1738083300000|2025-01-28 16:55:00|7391.4|7373.4|7391.7|7373.7|7395.7|7377.7|7391.2|7373.2|0
1738083600000|2025-01-28 17:00:00|7391.6|7373.6|7390.4|7372.4|7391.6|7373.6|7389|7371|0
1738083900000|2025-01-28 17:05:00|7390.5|7372.5|7392.9|7374.9|7393.8|7375.8|7390.4|7372.4|0
1738084200000|2025-01-28 17:10:00|7393|7375|7393.9|7375.9|7395.1|7377.1|7391|7373|0
1738084500000|2025-01-28 17:15:00|7394|7376|7391.7|7373.7|7394.1|7376.1|7391.5|7373.5|0
1738084800000|2025-01-28 17:20:00|7391.8|7373.8|7390.2|7372.2|7391.8|7373.8|7388|7370|0
1738085100000|2025-01-28 17:25:00|7390.3|7372.3|7393.5|7375.5|7393.7|7375.7|7390|7372|0
1738085400000|2025-01-28 17:30:00|7393.6|7375.6|7394.7|7376.7|7396.5|7378.5|7393.4|7375.4|0
1738085700000|2025-01-28 17:35:00|7394.8|7376.8|7393.6|7375.6|7394.9|7376.9|7393.6|7375.6|0
1738086000000|2025-01-28 17:40:00|7393.5|7375.5|7392.4|7374.4|7395.2|7377.2|7392.2|7374.2|0
1738086300000|2025-01-28 17:45:00|7392.5|7374.5|7392.4|7374.4|7392.7|7374.7|7389.9|7371.9|0
1738086600000|2025-01-28 17:50:00|7392.3|7374.3|7395.5|7377.5|7396.4|7378.4|7392.3|7374.3|0
1738086900000|2025-01-28 17:55:00|7395.6|7377.6|7393.9|7375.9|7397|7379|7393.9|7375.9|0
1738087200000|2025-01-28 18:00:00|7394|7376|7394.8|7376.8|7394.9|7376.9|7393.7|7375.7|0
1738087500000|2025-01-28 18:05:00|7394.9|7376.9|7394.9|7376.9|7395.1|7377.1|7393|7375|0
1738087800000|2025-01-28 18:10:00|7395|7377|7398|7380|7398|7380|7394.8|7376.8|0
1738088100000|2025-01-28 18:15:00|7398.1|7380.1|7397.7|7379.7|7398.4|7380.4|7396.5|7378.5|0
1738088400000|2025-01-28 18:20:00|7397.6|7379.6|7396.9|7378.9|7398.5|7380.5|7396.5|7378.5|0
1738088700000|2025-01-28 18:25:00|7397|7379|7399.8|7381.8|7400.1|7382.1|7396.6|7378.6|0
1738089000000|2025-01-28 18:30:00|7399.9|7381.9|7408.2|7390.2|7409.1|7391.1|7399.8|7381.8|0
1738089300000|2025-01-28 18:35:00|7408.1|7390.1|7407.2|7389.2|7409.1|7391.1|7406.8|7388.8|0
1738089600000|2025-01-28 18:40:00|7407.3|7389.3|7407.8|7389.8|7408.2|7390.2|7404.9|7386.9|0
1738089900000|2025-01-28 18:45:00|7407.9|7389.9|7406.3|7388.3|7407.9|7389.9|7405.6|7387.6|0
1738090200000|2025-01-28 18:50:00|7406.4|7388.4|7409.7|7391.7|7411.2|7393.2|7406.2|7388.2|0
1738090500000|2025-01-28 18:55:00|7409.6|7391.6|7411.1|7393.1|7413.1|7395.1|7409.2|7391.2|0
1738090800000|2025-01-28 19:00:00|7411.2|7393.2|7413|7395|7414|7396|7410.8|7392.8|0
1738091100000|2025-01-28 19:05:00|7413.1|7395.1|7410.2|7392.2|7413.4|7395.4|7410.2|7392.2|0
1738091400000|2025-01-28 19:10:00|7410.3|7392.3|7408.6|7390.6|7410.4|7392.4|7407.3|7389.3|0
1738091700000|2025-01-28 19:15:00|7408.5|7390.5|7407.6|7389.6|7409|7391|7407.1|7389.1|0
1738092000000|2025-01-28 19:20:00|7407.7|7389.7|7408|7390|7409.7|7391.7|7407.6|7389.6|0
1738092300000|2025-01-28 19:25:00|7407.9|7389.9|7409.9|7391.9|7410.1|7392.1|7407.6|7389.6|0
1738092600000|2025-01-28 19:30:00|7410|7392|7419.3|7401.3|7421.8|7403.8|7409.9|7391.9|0
1738092900000|2025-01-28 19:35:00|7420.2|7402.2|7428.3|7410.3|7428.3|7410.3|7419.4|7401.4|0
1738093200000|2025-01-28 19:40:00|7428.4|7410.4|7445.4|7427.4|7445.4|7427.4|7428.4|7410.4|0
1738093500000|2025-01-28 19:45:00|7445.3|7427.3|7445.9|7427.9|7452.8|7434.8|7442.9|7424.9|0
1738093800000|2025-01-28 19:50:00|7447.6|7429.6|7442.8|7424.8|7447.6|7429.6|7437.9|7419.9|0
1738094100000|2025-01-28 19:55:00|7442.7|7424.7|7456.6|7438.6|7456.7|7438.7|7442.7|7424.7|0
1738094400000|2025-01-28 20:00:00|7456.5|7438.5|7462.1|7444.1|7463.1|7445.1|7454.8|7436.8|0
1738094700000|2025-01-28 20:05:00|7463|7445|7474.1|7456.1|7477.5|7459.5|7463|7445|0
1738095000000|2025-01-28 20:10:00|7474|7456|7475.2|7457.2|7478|7460|7468.8|7450.8|0
1738095300000|2025-01-28 20:15:00|7473.5|7455.5|7480.2|7462.2|7484.4|7466.4|7470.7|7452.7|0
1738095600000|2025-01-28 20:20:00|7480.1|7462.1|7480.2|7462.2|7481.9|7463.9|7474.1|7456.1|0
1738095900000|2025-01-28 20:25:00|7480.1|7462.1|7486.7|7468.7|7488.5|7470.5|7477.2|7459.2|0
1738096200000|2025-01-28 20:30:00|7486.6|7468.6|7491.9|7473.9|7499.7|7481.7|7484.7|7466.7|0
1738096500000|2025-01-28 20:35:00|7491.8|7473.8|7491.3|7473.3|7494|7476|7486.2|7468.2|0
1738096800000|2025-01-28 20:40:00|7491.5|7473.5|7498.2|7480.2|7498.6|7480.6|7488|7470|0
1738097100000|2025-01-28 20:45:00|7497.3|7479.3|7500.5|7482.5|7502.1|7484.1|7496.4|7478.4|0
1738097400000|2025-01-28 20:50:00|7500.6|7482.6|7507.3|7489.3|7509.8|7491.8|7499.3|7481.3|0
1738097700000|2025-01-28 20:55:00|7507.2|7489.2|7509.9|7491.9|7512.7|7494.7|7505.3|7487.3|0
1738098000000|2025-01-28 21:00:00|7509.5|7491.5|7506|7488|7509.5|7491.5|7504.1|7486.1|0
1738098300000|2025-01-28 21:05:00|7506.2|7488.2|7506.5|7488.5|7506.9|7488.9|7505.8|7487.8|0
1738098600000|2025-01-28 21:10:00|7506.3|7488.3|7506|7488|7506.3|7488.3|7505|7487|0
1738098900000|2025-01-28 21:15:00|7517.4|7499.4|7517.8|7499.8|7518|7500|7516.7|7498.7|0
1738099200000|2025-01-28 21:20:00|7517.9|7499.9|7516.7|7498.7|7518|7500|7516.7|7498.7|0
1738099500000|2025-01-28 21:25:00|7516.8|7498.8|7516.3|7498.3|7517.2|7499.2|7516.3|7498.3|0
1738099800000|2025-01-28 21:30:00|7516.2|7498.2|7516.3|7498.3|7516.5|7498.5|7515.9|7497.9|0
1738100100000|2025-01-28 21:35:00|7516.4|7498.4|7516.7|7498.7|7517.2|7499.2|7515.7|7497.7|0
1738100400000|2025-01-28 21:40:00|7516.9|7498.9|7516.7|7498.7|7517.1|7499.1|7516.3|7498.3|0
1738100700000|2025-01-28 21:45:00|7507.1|7489.1|7508.1|7490.1|7508.1|7490.1|7507.1|7489.1|0
1738101000000|2025-01-28 21:50:00|7507.9|7489.9|7507.3|7489.3|7508.1|7490.1|7507.3|7489.3|0
1738101300000|2025-01-28 21:55:00|7507.5|7489.5|7507.2|7489.2|7507.6|7489.6|7506.5|7488.5|0
1738101600000|2025-01-28 22:00:00|7507.3|7489.3|7507.3|7489.3|7507.4|7489.4|7507.2|7489.2|0
1738101900000|2025-01-28 22:05:00|7507.4|7489.4|7507.2|7489.2|7507.4|7489.4|7507.2|7489.2|0
1738102200000|2025-01-28 22:10:00|7507.3|7489.3|7507.2|7489.2|7507.3|7489.3|7507.1|7489.1|0
1738102500000|2025-01-28 22:15:00|7507.3|7489.3|7507.3|7489.3|7507.5|7489.5|7507.3|7489.3|0
1738102800000|2025-01-28 22:20:00|7507.4|7489.4|7507.3|7489.3|7507.4|7489.4|7507.3|7489.3|0
1738103100000|2025-01-28 22:25:00|7507.4|7489.4|7507|7489|7507.4|7489.4|7507|7489|0
1738103700000|2025-01-28 22:35:00|7507.2|7489.2|7507.1|7489.1|7507.3|7489.3|7507|7489|0
1738104000000|2025-01-28 22:40:00|7507|7489|7507.1|7489.1|7507.1|7489.1|7507|7489|0
1738104300000|2025-01-28 22:45:00|7506.9|7488.9|7507|7489|7507.1|7489.1|7506.9|7488.9|0
1738104600000|2025-01-28 22:50:00|7506.9|7488.9|7507|7489|7507.1|7489.1|7506.9|7488.9|0
1738104900000|2025-01-28 22:55:00|7507.1|7489.1|7506.7|7488.7|7507.1|7489.1|7506.7|7488.7|0
1738105200000|2025-01-28 23:00:00|7507|7489|7505.2|7487.2|7507|7489|7503.5|7485.5|0
1738105500000|2025-01-28 23:05:00|7505.4|7487.4|7505.8|7487.8|7505.9|7487.9|7505|7487|0
1738105800000|2025-01-28 23:10:00|7505.7|7487.7|7506.2|7488.2|7506.3|7488.3|7505.2|7487.2|0
1738106100000|2025-01-28 23:15:00|7515.4|7497.4|7518.5|7500.5|7519.5|7501.5|7515.2|7497.2|0
1738106400000|2025-01-28 23:20:00|7518.4|7500.4|7517|7499|7519|7501|7516.4|7498.4|0
1738106700000|2025-01-28 23:25:00|7516.6|7498.6|7517.8|7499.8|7517.8|7499.8|7516.1|7498.1|0
1738107000000|2025-01-28 23:30:00|7508.3|7490.3|7506.1|7488.1|7508.3|7490.3|7506|7488|0
1738107300000|2025-01-28 23:35:00|7506|7488|7516|7498|7516.8|7498.8|7505.7|7487.7|0
1738107600000|2025-01-28 23:40:00|7515.9|7497.9|7516.4|7498.4|7516.4|7498.4|7515.1|7497.1|0
1738107900000|2025-01-28 23:45:00|7516.3|7498.3|7516|7498|7517.3|7499.3|7515.8|7497.8|0
1738108200000|2025-01-28 23:50:00|7515.8|7497.8|7515.3|7497.3|7516.3|7498.3|7515.1|7497.1|0
1738108500000|2025-01-28 23:55:00|7515.7|7497.7|7514.5|7496.5|7516.4|7498.4|7513.8|7495.8|0
1738108800000|2025-01-29 00:00:00|7514.7|7496.7|7517.5|7499.5|7517.7|7499.7|7513.4|7495.4|0
1738109100000|2025-01-29 00:05:00|7517.4|7499.4|7517.3|7499.3|7519.4|7501.4|7517|7499|0
1738109400000|2025-01-29 00:10:00|7517.4|7499.4|7511.2|7493.2|7517.7|7499.7|7511.2|7493.2|0
1738109700000|2025-01-29 00:15:00|7511.6|7493.6|7506.2|7488.2|7512.7|7494.7|7505.9|7487.9|0
1738110000000|2025-01-29 00:20:00|7506|7488|7507.1|7489.1|7507.3|7489.3|7505.4|7487.4|0
1738110300000|2025-01-29 00:25:00|7507.2|7489.2|7507.1|7489.1|7507.7|7489.7|7506.5|7488.5|0
1738110600000|2025-01-29 00:30:00|7507.4|7489.4|7506.9|7488.9|7508.2|7490.2|7506.8|7488.8|0
1738110900000|2025-01-29 00:35:00|7507|7489|7501.2|7483.2|7507|7489|7500.6|7482.6|0
1738111200000|2025-01-29 00:40:00|7501.4|7483.4|7502.1|7484.1|7502.5|7484.5|7501.2|7483.2|0
1738111500000|2025-01-29 00:45:00|7511.4|7493.4|7512.3|7494.3|7512.4|7494.4|7511.3|7493.3|0
1738111800000|2025-01-29 00:50:00|7512.2|7494.2|7512.3|7494.3|7512.3|7494.3|7511.6|7493.6|0
1738112100000|2025-01-29 00:55:00|7512.5|7494.5|7507.5|7489.5|7512.5|7494.5|7507|7489|0
1738112400000|2025-01-29 01:00:00|7507.7|7489.7|7502.8|7484.8|7508.2|7490.2|7502|7484|0
1738112700000|2025-01-29 01:05:00|7502.7|7484.7|7501.3|7483.3|7502.7|7484.7|7500.9|7482.9|0
1738113000000|2025-01-29 01:10:00|7501.2|7483.2|7501.7|7483.7|7502.4|7484.4|7500.9|7482.9|0
1738113300000|2025-01-29 01:15:00|7492.3|7474.3|7467.9|7449.9|7492.5|7474.5|7466.9|7448.9|0
1738113600000|2025-01-29 01:20:00|7467.8|7449.8|7462.7|7444.7|7468.1|7450.1|7462.4|7444.4|0
1738113900000|2025-01-29 01:25:00|7462.5|7444.5|7463.8|7445.8|7464.1|7446.1|7462.5|7444.5|0
1738114200000|2025-01-29 01:30:00|7463.9|7445.9|7459.4|7441.4|7464.4|7446.4|7459|7441|0
1738114500000|2025-01-29 01:35:00|7459.6|7441.6|7454.9|7436.9|7459.9|7441.9|7454.7|7436.7|0
1738114800000|2025-01-29 01:40:00|7454.7|7436.7|7454|7436|7454.8|7436.8|7453.3|7435.3|0
1738115100000|2025-01-29 01:45:00|7453.9|7435.9|7453.9|7435.9|7454.5|7436.5|7453.5|7435.5|0
1738115400000|2025-01-29 01:50:00|7453.8|7435.8|7453.5|7435.5|7454.1|7436.1|7453.5|7435.5|0
1738115700000|2025-01-29 01:55:00|7453.6|7435.6|7453|7435|7453.7|7435.7|7453|7435|0
1738116000000|2025-01-29 02:00:00|7453.2|7435.2|7453.1|7435.1|7453.8|7435.8|7453.1|7435.1|0
1738116300000|2025-01-29 02:05:00|7453.3|7435.3|7453|7435|7453.5|7435.5|7452.9|7434.9|0
1738116600000|2025-01-29 02:10:00|7453.1|7435.1|7453.3|7435.3|7453.5|7435.5|7453|7435|0
1738116900000|2025-01-29 02:15:00|7453.1|7435.1|7451.9|7433.9|7453.1|7435.1|7451.7|7433.7|0
1738117200000|2025-01-29 02:20:00|7452|7434|7452.1|7434.1|7452.1|7434.1|7451.5|7433.5|0
1738117500000|2025-01-29 02:25:00|7452.3|7434.3|7452.1|7434.1|7452.3|7434.3|7451.6|7433.6|0
1738117800000|2025-01-29 02:30:00|7461.8|7443.8|7468.1|7450.1|7468.1|7450.1|7461.8|7443.8|0
1738118100000|2025-01-29 02:35:00|7468|7450|7468|7450|7468.2|7450.2|7467.8|7449.8|0
1738118400000|2025-01-29 02:40:00|7468.1|7450.1|7469.5|7451.5|7469.7|7451.7|7468|7450|0
1738118700000|2025-01-29 02:45:00|7469.4|7451.4|7469.1|7451.1|7470.3|7452.3|7469.1|7451.1|0
1738119000000|2025-01-29 02:50:00|7468.9|7450.9|7468.9|7450.9|7469|7451|7468.4|7450.4|0
1738119300000|2025-01-29 02:55:00|7469|7451|7468.9|7450.9|7469.8|7451.8|7468.8|7450.8|0
1738119600000|2025-01-29 03:00:00|7469|7451|7468.8|7450.8|7469.2|7451.2|7468.7|7450.7|0
1738119900000|2025-01-29 03:05:00|7469|7451|7476.9|7458.9|7477.4|7459.4|7467.4|7449.4|0
1738120200000|2025-01-29 03:10:00|7476.7|7458.7|7477.2|7459.2|7477.2|7459.2|7476|7458|0
1738120500000|2025-01-29 03:15:00|7477|7459|7477.2|7459.2|7477.6|7459.6|7476.8|7458.8|0
1738120800000|2025-01-29 03:20:00|7477.1|7459.1|7475|7457|7477.1|7459.1|7474.8|7456.8|0
1738121100000|2025-01-29 03:25:00|7475.1|7457.1|7475.9|7457.9|7476.4|7458.4|7475.1|7457.1|0
1738121400000|2025-01-29 03:30:00|7466.1|7448.1|7465.9|7447.9|7466.1|7448.1|7464.8|7446.8|0
1738121700000|2025-01-29 03:35:00|7466.1|7448.1|7467.5|7449.5|7467.9|7449.9|7466.1|7448.1|0
1738122000000|2025-01-29 03:40:00|7467.7|7449.7|7467.4|7449.4|7467.8|7449.8|7466.7|7448.7|0
1738122300000|2025-01-29 03:45:00|7476.7|7458.7|7477.2|7459.2|7477.5|7459.5|7476.6|7458.6|0
1738122600000|2025-01-29 03:50:00|7477.1|7459.1|7477.9|7459.9|7478.1|7460.1|7477.1|7459.1|0
1738122900000|2025-01-29 03:55:00|7477.8|7459.8|7479.1|7461.1|7479.3|7461.3|7477.2|7459.2|0
1738123200000|2025-01-29 04:00:00|7479.3|7461.3|7481.7|7463.7|7482.2|7464.2|7479.3|7461.3|0
1738123500000|2025-01-29 04:05:00|7481.6|7463.6|7481.2|7463.2|7481.7|7463.7|7480.7|7462.7|0
1738123800000|2025-01-29 04:10:00|7481.1|7463.1|7482.5|7464.5|7482.7|7464.7|7481|7463|0
1738124100000|2025-01-29 04:15:00|7473.3|7455.3|7473.4|7455.4|7473.9|7455.9|7473|7455|0
1738124400000|2025-01-29 04:20:00|7473.3|7455.3|7473.7|7455.7|7473.7|7455.7|7472.4|7454.4|0
1738124700000|2025-01-29 04:25:00|7473.5|7455.5|7474.1|7456.1|7474.3|7456.3|7473.3|7455.3|0
1738125000000|2025-01-29 04:30:00|7483.4|7465.4|7483.2|7465.2|7483.4|7465.4|7482.5|7464.5|0
1738125300000|2025-01-29 04:35:00|7483.3|7465.3|7482.5|7464.5|7483.3|7465.3|7482.3|7464.3|0
1738125600000|2025-01-29 04:40:00|7482.4|7464.4|7482.7|7464.7|7483.1|7465.1|7482|7464|0
1738125900000|2025-01-29 04:45:00|7473.8|7455.8|7473.4|7455.4|7473.9|7455.9|7473.2|7455.2|0
1738126200000|2025-01-29 04:50:00|7473.6|7455.6|7473.6|7455.6|7473.8|7455.8|7473.4|7455.4|0
1738126500000|2025-01-29 04:55:00|7473.5|7455.5|7472.5|7454.5|7473.5|7455.5|7472.3|7454.3|0
1738126800000|2025-01-29 05:00:00|7481.5|7463.5|7481.6|7463.6|7481.6|7463.6|7481.2|7463.2|0
1738127100000|2025-01-29 05:05:00|7481.8|7463.8|7481.7|7463.7|7481.9|7463.9|7481.1|7463.1|0
1738127400000|2025-01-29 05:10:00|7481.8|7463.8|7481.1|7463.1|7482.1|7464.1|7481.1|7463.1|0
1738127700000|2025-01-29 05:15:00|7472.2|7454.2|7472.9|7454.9|7473.3|7455.3|7472.1|7454.1|0
1738128000000|2025-01-29 05:20:00|7473|7455|7472.6|7454.6|7473|7455|7472.2|7454.2|0
1738128300000|2025-01-29 05:25:00|7472.8|7454.8|7473.1|7455.1|7473.1|7455.1|7472.7|7454.7|0
1738128600000|2025-01-29 05:30:00|7482|7464|7480.8|7462.8|7482.2|7464.2|7480.4|7462.4|0
1738128900000|2025-01-29 05:35:00|7480.7|7462.7|7480.6|7462.6|7481|7463|7480.4|7462.4|0
1738129200000|2025-01-29 05:40:00|7480.5|7462.5|7479.8|7461.8|7480.7|7462.7|7479.8|7461.8|0
1738129500000|2025-01-29 05:45:00|7470.5|7452.5|7476.2|7458.2|7476.2|7458.2|7470.1|7452.1|0
1738129800000|2025-01-29 05:50:00|7476.4|7458.4|7474.8|7456.8|7476.7|7458.7|7474.6|7456.6|0
1738130100000|2025-01-29 05:55:00|7475|7457|7475|7457|7475.2|7457.2|7474.6|7456.6|0
1738130400000|2025-01-29 06:00:00|7476.8|7458.8|7487.5|7469.5|7492.5|7474.5|7476.8|7458.8|0
1738130700000|2025-01-29 06:05:00|7487.7|7469.7|7485.8|7467.8|7487.7|7469.7|7484.7|7466.7|0
1738131000000|2025-01-29 06:10:00|7485.9|7467.9|7491.6|7473.6|7492|7474|7485.4|7467.4|0
1738131300000|2025-01-29 06:15:00|7491.3|7473.3|7502|7484|7502|7484|7491.3|7473.3|0
1738131600000|2025-01-29 06:20:00|7501.8|7483.8|7502.2|7484.2|7502.4|7484.4|7499.9|7481.9|0
1738131900000|2025-01-29 06:25:00|7501.6|7483.6|7502.4|7484.4|7502.5|7484.5|7500.2|7482.2|0
1738132200000|2025-01-29 06:30:00|7502.5|7484.5|7503.6|7485.6|7505.7|7487.7|7502.5|7484.5|0
1738132500000|2025-01-29 06:35:00|7503.4|7485.4|7504.7|7486.7|7505|7487|7502.6|7484.6|0
1738132800000|2025-01-29 06:40:00|7505.1|7487.1|7506.4|7488.4|7507|7489|7505|7487|0
1738133100000|2025-01-29 06:45:00|7515.5|7497.5|7513.4|7495.4|7515.9|7497.9|7512.9|7494.9|0
1738133400000|2025-01-29 06:50:00|7513.3|7495.3|7523.4|7505.4|7523.5|7505.5|7513.3|7495.3|0
1738133700000|2025-01-29 06:55:00|7523.5|7505.5|7523.6|7505.6|7524.3|7506.3|7523|7505|0
1738134000000|2025-01-29 07:00:00|7523.5|7505.5|7521.5|7503.5|7523.8|7505.8|7521.4|7503.4|0
1738134300000|2025-01-29 07:05:00|7521.7|7503.7|7522.4|7504.4|7523.2|7505.2|7521.5|7503.5|0
1738134600000|2025-01-29 07:10:00|7522.5|7504.5|7521|7503|7522.5|7504.5|7520.9|7502.9|0
1738134900000|2025-01-29 07:15:00|7511.9|7493.9|7511.9|7493.9|7512.5|7494.5|7511.1|7493.1|0
1738135200000|2025-01-29 07:20:00|7512|7494|7511.2|7493.2|7512.6|7494.6|7511.2|7493.2|0
1738135500000|2025-01-29 07:25:00|7511.1|7493.1|7511.2|7493.2|7511.8|7493.8|7509.9|7491.9|0
1738135800000|2025-01-29 07:30:00|7511.3|7493.3|7510.3|7492.3|7511.8|7493.8|7510|7492|0
1738136100000|2025-01-29 07:35:00|7510.5|7492.5|7510.3|7492.3|7511.7|7493.7|7510|7492|0
1738136400000|2025-01-29 07:40:00|7510.4|7492.4|7509.6|7491.6|7510.5|7492.5|7509.3|7491.3|0
1738136700000|2025-01-29 07:45:00|7518.5|7500.5|7518.9|7500.9|7519.7|7501.7|7518.5|7500.5|0
1738137000000|2025-01-29 07:50:00|7519|7501|7519.7|7501.7|7520.3|7502.3|7518.8|7500.8|0
1738137300000|2025-01-29 07:55:00|7519.8|7501.8|7521|7503|7521|7503|7519.5|7501.5|0
1738137600000|2025-01-29 08:00:00|7520.9|7502.9|7521.1|7503.1|7521.9|7503.9|7520.2|7502.2|0
1738137900000|2025-01-29 08:05:00|7521|7503|7520.9|7502.9|7521.4|7503.4|7520.1|7502.1|0
1738138200000|2025-01-29 08:10:00|7520.8|7502.8|7519.3|7501.3|7521.7|7503.7|7518.9|7500.9|0
1738138500000|2025-01-29 08:15:00|7510.1|7492.1|7511.6|7493.6|7511.9|7493.9|7508.4|7490.4|0
1738138800000|2025-01-29 08:20:00|7511.5|7493.5|7511.6|7493.6|7512|7494|7510.5|7492.5|0
1738139100000|2025-01-29 08:25:00|7511.8|7493.8|7511.2|7493.2|7512.5|7494.5|7511|7493|0
1738139400000|2025-01-29 08:30:00|7520.1|7502.1|7521.5|7503.5|7521.9|7503.9|7519.8|7501.8|0
1738139700000|2025-01-29 08:35:00|7521.4|7503.4|7519.2|7501.2|7521.4|7503.4|7517.3|7499.3|0
1738140000000|2025-01-29 08:40:00|7519.3|7501.3|7519.5|7501.5|7519.8|7501.8|7518.4|7500.4|0
1738140300000|2025-01-29 08:45:00|7519.6|7501.6|7519.7|7501.7|7520.4|7502.4|7519.1|7501.1|0
1738140600000|2025-01-29 08:50:00|7519.9|7501.9|7519.1|7501.1|7520.2|7502.2|7518.7|7500.7|0
1738140900000|2025-01-29 08:55:00|7519.2|7501.2|7517.6|7499.6|7519.2|7501.2|7517.3|7499.3|0
1738141200000|2025-01-29 09:00:00|7508.4|7490.4|7502.4|7484.4|7508.7|7490.7|7502.4|7484.4|0
1738141500000|2025-01-29 09:05:00|7502.2|7484.2|7504.5|7486.5|7505.6|7487.6|7500.2|7482.2|0
1738141800000|2025-01-29 09:10:00|7504.7|7486.7|7507.6|7489.6|7508|7490|7504.1|7486.1|0
1738142100000|2025-01-29 09:15:00|7507.7|7489.7|7505.7|7487.7|7507.7|7489.7|7504.3|7486.3|0
1738142400000|2025-01-29 09:20:00|7505.9|7487.9|7504|7486|7506.6|7488.6|7503.1|7485.1|0
1738142700000|2025-01-29 09:25:00|7504.1|7486.1|7504.7|7486.7|7505.2|7487.2|7503.1|7485.1|0
1738143000000|2025-01-29 09:30:00|7504.5|7486.5|7501.9|7483.9|7504.6|7486.6|7501.7|7483.7|0
1738143300000|2025-01-29 09:35:00|7502|7484|7503.1|7485.1|7504.1|7486.1|7501.7|7483.7|0
1738143600000|2025-01-29 09:40:00|7503.2|7485.2|7504.6|7486.6|7504.9|7486.9|7502.8|7484.8|0
1738143900000|2025-01-29 09:45:00|7515.7|7497.7|7518.1|7500.1|7518.2|7500.2|7515.1|7497.1|0
1738144200000|2025-01-29 09:50:00|7518|7500|7518.6|7500.6|7519.1|7501.1|7516.8|7498.8|0
1738144500000|2025-01-29 09:55:00|7518.5|7500.5|7517.1|7499.1|7518.9|7500.9|7516.1|7498.1|0
1738144800000|2025-01-29 10:00:00|7506|7488|7505.1|7487.1|7506.7|7488.7|7505.1|7487.1|0
1738145100000|2025-01-29 10:05:00|7504.9|7486.9|7506.1|7488.1|7506.6|7488.6|7504.4|7486.4|0
1738145400000|2025-01-29 10:10:00|7506.3|7488.3|7506.5|7488.5|7507.4|7489.4|7506.2|7488.2|0
1738145700000|2025-01-29 10:15:00|7517.8|7499.8|7516.5|7498.5|7518|7500|7516.2|7498.2|0
1738146000000|2025-01-29 10:20:00|7516.4|7498.4|7517.7|7499.7|7517.8|7499.8|7516.4|7498.4|0
1738146300000|2025-01-29 10:25:00|7517.6|7499.6|7515.8|7497.8|7517.9|7499.9|7515.3|7497.3|0
1738146600000|2025-01-29 10:30:00|7504.4|7486.4|7505.7|7487.7|7506.1|7488.1|7503.4|7485.4|0
1738146900000|2025-01-29 10:35:00|7505.5|7487.5|7507|7489|7507.6|7489.6|7504.5|7486.5|0
1738147200000|2025-01-29 10:40:00|7506.9|7488.9|7507.4|7489.4|7508.6|7490.6|7506.9|7488.9|0
1738147500000|2025-01-29 10:45:00|7507.3|7489.3|7507.7|7489.7|7508.1|7490.1|7506.9|7488.9|0
1738147800000|2025-01-29 10:50:00|7507.6|7489.6|7507.5|7489.5|7507.7|7489.7|7506.5|7488.5|0
1738148100000|2025-01-29 10:55:00|7507.6|7489.6|7508.4|7490.4|7509.1|7491.1|7507.4|7489.4|0
1738148400000|2025-01-29 11:00:00|7519.5|7501.5|7518.6|7500.6|7519.5|7501.5|7517.4|7499.4|0
1738148700000|2025-01-29 11:05:00|7518.8|7500.8|7519.5|7501.5|7519.6|7501.6|7518|7500|0
1738149000000|2025-01-29 11:10:00|7519.6|7501.6|7518.4|7500.4|7519.7|7501.7|7518.1|7500.1|0
1738149300000|2025-01-29 11:15:00|7518.3|7500.3|7517.5|7499.5|7518.7|7500.7|7516.9|7498.9|0
1738149600000|2025-01-29 11:20:00|7517.6|7499.6|7517.5|7499.5|7518.1|7500.1|7516.7|7498.7|0
1738149900000|2025-01-29 11:25:00|7517.6|7499.6|7518.6|7500.6|7518.8|7500.8|7517.3|7499.3|0
1738150200000|2025-01-29 11:30:00|7518.7|7500.7|7517.3|7499.3|7519|7501|7517|7499|0
1738150500000|2025-01-29 11:35:00|7517.2|7499.2|7517.7|7499.7|7518.4|7500.4|7516.4|7498.4|0
1738150800000|2025-01-29 11:40:00|7517.6|7499.6|7519.6|7501.6|7519.6|7501.6|7517.5|7499.5|0
1738151100000|2025-01-29 11:45:00|7519.8|7501.8|7519.8|7501.8|7520.2|7502.2|7519.2|7501.2|0
1738151400000|2025-01-29 11:50:00|7519.9|7501.9|7521|7503|7521|7503|7519.6|7501.6|0
1738151700000|2025-01-29 11:55:00|7521.1|7503.1|7520.5|7502.5|7522.2|7504.2|7520.5|7502.5|0
1738152000000|2025-01-29 12:00:00|7520.3|7502.3|7518.4|7500.4|7520.3|7502.3|7518|7500|0
1738152300000|2025-01-29 12:05:00|7518.6|7500.6|7517.2|7499.2|7519.3|7501.3|7516.5|7498.5|0
1738152600000|2025-01-29 12:10:00|7517.4|7499.4|7516.5|7498.5|7518.2|7500.2|7516.5|7498.5|0
1738152900000|2025-01-29 12:15:00|7505.4|7487.4|7504.2|7486.2|7506.5|7488.5|7503.6|7485.6|0
1738153200000|2025-01-29 12:20:00|7504.1|7486.1|7504.9|7486.9|7505.7|7487.7|7503|7485|0
1738153500000|2025-01-29 12:25:00|7505|7487|7504|7486|7505.2|7487.2|7503.6|7485.6|0
1738153800000|2025-01-29 12:30:00|7503.9|7485.9|7503.1|7485.1|7504.1|7486.1|7502.6|7484.6|0
1738154100000|2025-01-29 12:35:00|7503.3|7485.3|7503.6|7485.6|7504.6|7486.6|7503.2|7485.2|0
1738154400000|2025-01-29 12:40:00|7503.7|7485.7|7502.1|7484.1|7503.7|7485.7|7502.1|7484.1|0
1738154700000|2025-01-29 12:45:00|7513.4|7495.4|7513.5|7495.5|7514.6|7496.6|7513.3|7495.3|0
1738155000000|2025-01-29 12:50:00|7513.4|7495.4|7512.4|7494.4|7514.9|7496.9|7511.8|7493.8|0
1738155300000|2025-01-29 12:55:00|7512.3|7494.3|7513.7|7495.7|7514.6|7496.6|7511.8|7493.8|0
1738155600000|2025-01-29 13:00:00|7513.6|7495.6|7512.7|7494.7|7513.7|7495.7|7511.9|7493.9|0
1738155900000|2025-01-29 13:05:00|7512.5|7494.5|7507.6|7489.6|7512.5|7494.5|7506.9|7488.9|0
1738156200000|2025-01-29 13:10:00|7507.8|7489.8|7506.4|7488.4|7508.4|7490.4|7505.6|7487.6|0
1738156500000|2025-01-29 13:15:00|7506.2|7488.2|7503.9|7485.9|7507.5|7489.5|7503.4|7485.4|0
1738156800000|2025-01-29 13:20:00|7504.1|7486.1|7502.4|7484.4|7506.2|7488.2|7501.6|7483.6|0
1738157100000|2025-01-29 13:25:00|7502.2|7484.2|7502.2|7484.2|7503.9|7485.9|7500.7|7482.7|0
1738157400000|2025-01-29 13:30:00|7502.3|7484.3|7501.9|7483.9|7503|7485|7499.3|7481.3|0
1738157700000|2025-01-29 13:35:00|7501.8|7483.8|7501.8|7483.8|7503.7|7485.7|7499.4|7481.4|0
1738158000000|2025-01-29 13:40:00|7502|7484|7501|7483|7504|7486|7500.4|7482.4|0
1738158300000|2025-01-29 13:45:00|7500.8|7482.8|7500.8|7482.8|7501.8|7483.8|7499.4|7481.4|0
1738158600000|2025-01-29 13:50:00|7500.9|7482.9|7500.6|7482.6|7501.8|7483.8|7499|7481|0
1738158900000|2025-01-29 13:55:00|7500.4|7482.4|7504.8|7486.8|7504.8|7486.8|7500.2|7482.2|0
1738159200000|2025-01-29 14:00:00|7493.3|7475.3|7494.9|7476.9|7495.7|7477.7|7493.1|7475.1|0
1738159500000|2025-01-29 14:05:00|7494.8|7476.8|7491.6|7473.6|7495.4|7477.4|7491.6|7473.6|0
1738159800000|2025-01-29 14:10:00|7491.8|7473.8|7494.8|7476.8|7494.8|7476.8|7491.6|7473.6|0
1738160100000|2025-01-29 14:15:00|7506.2|7488.2|7508|7490|7508.2|7490.2|7505.6|7487.6|0
1738160400000|2025-01-29 14:20:00|7507.9|7489.9|7507.7|7489.7|7508.7|7490.7|7507.4|7489.4|0
1738160700000|2025-01-29 14:25:00|7507.8|7489.8|7506.6|7488.6|7509|7491|7505.4|7487.4|0
1738161000000|2025-01-29 14:30:00|7496.7|7478.7|7482|7464|7497.6|7479.6|7481.1|7463.1|0
1738161300000|2025-01-29 14:35:00|7481.5|7463.5|7483|7465|7483.9|7465.9|7473.6|7455.6|0
1738161600000|2025-01-29 14:40:00|7483.1|7465.1|7476.4|7458.4|7487.7|7469.7|7475.3|7457.3|0
1738161900000|2025-01-29 14:45:00|7476.5|7458.5|7461.8|7443.8|7476.5|7458.5|7461.3|7443.3|0
1738162200000|2025-01-29 14:50:00|7461.7|7443.7|7474.4|7456.4|7475.2|7457.2|7461.5|7443.5|0
1738162500000|2025-01-29 14:55:00|7474.5|7456.5|7481.2|7463.2|7481.8|7463.8|7474.4|7456.4|0
1738162800000|2025-01-29 15:00:00|7481.3|7463.3|7479.7|7461.7|7483.5|7465.5|7478.8|7460.8|0
1738163100000|2025-01-29 15:05:00|7479.8|7461.8|7484.5|7466.5|7484.6|7466.6|7477.5|7459.5|0
1738163400000|2025-01-29 15:10:00|7484.4|7466.4|7485.3|7467.3|7486.2|7468.2|7479.7|7461.7|0
1738163700000|2025-01-29 15:15:00|7485.2|7467.2|7487.4|7469.4|7487.6|7469.6|7484.5|7466.5|0
1738164000000|2025-01-29 15:20:00|7487.3|7469.3|7488.4|7470.4|7491.8|7473.8|7486.7|7468.7|0
1738164300000|2025-01-29 15:25:00|7488.3|7470.3|7482.7|7464.7|7490.6|7472.6|7481.2|7463.2|0
1738164600000|2025-01-29 15:30:00|7482.8|7464.8|7488.2|7470.2|7488.2|7470.2|7479.1|7461.1|0
1738164900000|2025-01-29 15:35:00|7488.1|7470.1|7484.4|7466.4|7488.1|7470.1|7482.5|7464.5|0
1738165200000|2025-01-29 15:40:00|7484.5|7466.5|7491.9|7473.9|7495.3|7477.3|7483.4|7465.4|0
1738165500000|2025-01-29 15:45:00|7492|7474|7498.8|7480.8|7499.3|7481.3|7490.8|7472.8|0
1738165800000|2025-01-29 15:50:00|7498.7|7480.7|7500.5|7482.5|7501.5|7483.5|7498.7|7480.7|0
1738166100000|2025-01-29 15:55:00|7500.4|7482.4|7498.9|7480.9|7502|7484|7496.3|7478.3|0
1738166400000|2025-01-29 16:00:00|7499|7481|7499.9|7481.9|7503.8|7485.8|7498.9|7480.9|0
1738166700000|2025-01-29 16:05:00|7499.8|7481.8|7491.6|7473.6|7499.9|7481.9|7489.4|7471.4|0
1738167000000|2025-01-29 16:10:00|7491.7|7473.7|7487.4|7469.4|7492.8|7474.8|7486.2|7468.2|0
1738167300000|2025-01-29 16:15:00|7487.5|7469.5|7484.7|7466.7|7488.1|7470.1|7483.4|7465.4|0
1738167600000|2025-01-29 16:20:00|7484.8|7466.8|7487.7|7469.7|7490.2|7472.2|7484.8|7466.8|0
1738167900000|2025-01-29 16:25:00|7487.6|7469.6|7486.3|7468.3|7487.8|7469.8|7485.5|7467.5|0
1738168200000|2025-01-29 16:30:00|7485.9|7467.9|7482.7|7464.7|7485.9|7467.9|7481.9|7463.9|0
1738168500000|2025-01-29 16:35:00|7482.8|7464.8|7479.7|7461.7|7484.1|7466.1|7478.9|7460.9|0
1738168800000|2025-01-29 16:40:00|7479.8|7461.8|7475.6|7457.6|7479.9|7461.9|7474.3|7456.3|0
1738169100000|2025-01-29 16:45:00|7475.7|7457.7|7475.3|7457.3|7476.1|7458.1|7472.5|7454.5|0
1738169400000|2025-01-29 16:50:00|7475.4|7457.4|7467.4|7449.4|7475.4|7457.4|7467.4|7449.4|0
1738169700000|2025-01-29 16:55:00|7467.3|7449.3|7466.4|7448.4|7467.7|7449.7|7463|7445|0
1738170000000|2025-01-29 17:00:00|7466.5|7448.5|7467.2|7449.2|7473.1|7455.1|7465.4|7447.4|0
1738170300000|2025-01-29 17:05:00|7467.3|7449.3|7462.7|7444.7|7469.4|7451.4|7462.7|7444.7|0
1738170600000|2025-01-29 17:10:00|7462.8|7444.8|7463.9|7445.9|7465.7|7447.7|7462.7|7444.7|0
1738170900000|2025-01-29 17:15:00|7464|7446|7469.7|7451.7|7469.8|7451.8|7463.8|7445.8|0
1738171200000|2025-01-29 17:20:00|7469.8|7451.8|7473.4|7455.4|7475.8|7457.8|7469.8|7451.8|0
1738171500000|2025-01-29 17:25:00|7473.5|7455.5|7470.4|7452.4|7474.3|7456.3|7469.3|7451.3|0
1738171800000|2025-01-29 17:30:00|7470.8|7452.8|7472.1|7454.1|7472.6|7454.6|7470.8|7452.8|0
1738172100000|2025-01-29 17:35:00|7472.2|7454.2|7473.8|7455.8|7475.3|7457.3|7472|7454|0
1738172400000|2025-01-29 17:40:00|7473.9|7455.9|7475.3|7457.3|7475.5|7457.5|7473.4|7455.4|0
1738172700000|2025-01-29 17:45:00|7475.7|7457.7|7475.9|7457.9|7476|7458|7474.2|7456.2|0
1738173000000|2025-01-29 17:50:00|7476|7458|7477.3|7459.3|7477.7|7459.7|7474.7|7456.7|0
1738173300000|2025-01-29 17:55:00|7477.4|7459.4|7474.7|7456.7|7477.5|7459.5|7474.1|7456.1|0
1738173600000|2025-01-29 18:00:00|7474.8|7456.8|7453|7435|7475.2|7457.2|7451.4|7433.4|0
1738173900000|2025-01-29 18:05:00|7453.2|7435.2|7467.7|7449.7|7467.8|7449.8|7452.5|7434.5|0
1738174200000|2025-01-29 18:10:00|7467.8|7449.8|7468.5|7450.5|7469.7|7451.7|7463.4|7445.4|0
1738174500000|2025-01-29 18:15:00|7468.4|7450.4|7464.8|7446.8|7469.9|7451.9|7463.7|7445.7|0
1738174800000|2025-01-29 18:20:00|7464.9|7446.9|7467|7449|7467.1|7449.1|7463.7|7445.7|0
1738175100000|2025-01-29 18:25:00|7466.9|7448.9|7468.4|7450.4|7469.9|7451.9|7466.8|7448.8|0
1738175400000|2025-01-29 18:30:00|7468.5|7450.5|7470.1|7452.1|7473.5|7455.5|7468.2|7450.2|0
1738175700000|2025-01-29 18:35:00|7470.2|7452.2|7467.5|7449.5|7470.7|7452.7|7467.2|7449.2|0
1738176000000|2025-01-29 18:40:00|7467.4|7449.4|7469.3|7451.3|7469.9|7451.9|7466.6|7448.6|0
1738176300000|2025-01-29 18:45:00|7469.4|7451.4|7471.8|7453.8|7471.9|7453.9|7468.9|7450.9|0
1738176600000|2025-01-29 18:50:00|7471.9|7453.9|7471.6|7453.6|7472.3|7454.3|7470.3|7452.3|0
1738176900000|2025-01-29 18:55:00|7472.1|7454.1|7470.9|7452.9|7473.4|7455.4|7470.9|7452.9|0
1738177200000|2025-01-29 19:00:00|7470|7452|7465.1|7447.1|7470.5|7452.5|7461.5|7443.5|0
1738177500000|2025-01-29 19:05:00|7465|7447|7462.7|7444.7|7466.1|7448.1|7461.7|7443.7|0
1738177800000|2025-01-29 19:10:00|7462.6|7444.6|7459.8|7441.8|7462.8|7444.8|7458.1|7440.1|0
1738178100000|2025-01-29 19:15:00|7459.9|7441.9|7457.4|7439.4|7461.3|7443.3|7455.3|7437.3|0
1738178400000|2025-01-29 19:20:00|7457.6|7439.6|7458.5|7440.5|7458.8|7440.8|7456.3|7438.3|0
1738178700000|2025-01-29 19:25:00|7458.7|7440.7|7455.1|7437.1|7458.7|7440.7|7455|7437|0
1738179000000|2025-01-29 19:30:00|7455|7437|7460.4|7442.4|7463.4|7445.4|7453.8|7435.8|0
1738179300000|2025-01-29 19:35:00|7460.3|7442.3|7464.1|7446.1|7465|7447|7454.3|7436.3|0
1738179600000|2025-01-29 19:40:00|7464|7446|7469|7451|7472.3|7454.3|7463.9|7445.9|0
1738179900000|2025-01-29 19:45:00|7468.9|7450.9|7466.9|7448.9|7472|7454|7466.1|7448.1|0
1738180200000|2025-01-29 19:50:00|7467|7449|7469.7|7451.7|7473.1|7455.1|7465.8|7447.8|0
1738180500000|2025-01-29 19:55:00|7469.9|7451.9|7466.3|7448.3|7471.6|7453.6|7464.5|7446.5|0
1738180800000|2025-01-29 20:00:00|7466.1|7448.1|7461|7443|7466.9|7448.9|7460.7|7442.7|0
1738181100000|2025-01-29 20:05:00|7460.9|7442.9|7463.9|7445.9|7464.4|7446.4|7459.1|7441.1|0
1738181400000|2025-01-29 20:10:00|7464|7446|7462.1|7444.1|7466.4|7448.4|7459|7441|0
1738181700000|2025-01-29 20:15:00|7462|7444|7461.5|7443.5|7462.4|7444.4|7457.3|7439.3|0
1738182000000|2025-01-29 20:20:00|7461.4|7443.4|7467.4|7449.4|7468.5|7450.5|7461.4|7443.4|0
1738182300000|2025-01-29 20:25:00|7467.5|7449.5|7466.9|7448.9|7468.9|7450.9|7465.6|7447.6|0
1738182600000|2025-01-29 20:30:00|7467|7449|7465.7|7447.7|7467.7|7449.7|7465.3|7447.3|0
1738182900000|2025-01-29 20:35:00|7465.6|7447.6|7460.5|7442.5|7465.7|7447.7|7460.3|7442.3|0
1738183200000|2025-01-29 20:40:00|7460.6|7442.6|7457|7439|7461.5|7443.5|7454.8|7436.8|0
1738183500000|2025-01-29 20:45:00|7457.1|7439.1|7455.1|7437.1|7457.3|7439.3|7453.1|7435.1|0
1738183800000|2025-01-29 20:50:00|7455.2|7437.2|7456.2|7438.2|7456.6|7438.6|7451.5|7433.5|0
1738184100000|2025-01-29 20:55:00|7456.5|7438.5|7455.6|7437.6|7459.1|7441.1|7454.1|7436.1|0
1738184400000|2025-01-29 21:00:00|7455.8|7437.8|7447|7429|7462.1|7444.1|7439.6|7421.6|0
1738184700000|2025-01-29 21:05:00|7447.1|7429.1|7448.5|7430.5|7448.8|7430.8|7435.6|7417.6|0
1738185000000|2025-01-29 21:10:00|7448.4|7430.4|7453|7435|7454.3|7436.3|7446.9|7428.9|0
1738185300000|2025-01-29 21:15:00|7453.5|7435.5|7453|7435|7455.1|7437.1|7449.1|7431.1|0
1738185600000|2025-01-29 21:20:00|7452.9|7434.9|7460.3|7442.3|7461.9|7443.9|7452.8|7434.8|0
1738185900000|2025-01-29 21:25:00|7460.4|7442.4|7462.5|7444.5|7465.3|7447.3|7459.4|7441.4|0
1738186200000|2025-01-29 21:30:00|7462.4|7444.4|7463.6|7445.6|7464|7446|7458.6|7440.6|0
1738186500000|2025-01-29 21:35:00|7463.5|7445.5|7462.7|7444.7|7464.4|7446.4|7461.5|7443.5|0
1738186800000|2025-01-29 21:40:00|7462.6|7444.6|7460.3|7442.3|7466.5|7448.5|7450.8|7432.8|0
1738187100000|2025-01-29 21:45:00|7460.2|7442.2|7464.9|7446.9|7466|7448|7458.8|7440.8|0
1738187400000|2025-01-29 21:50:00|7465.1|7447.1|7465.7|7447.7|7465.7|7447.7|7461.3|7443.3|0
1738187700000|2025-01-29 21:55:00|7465.1|7447.1|7461.3|7443.3|7465.9|7447.9|7461.1|7443.1|0
1738188000000|2025-01-29 22:00:00|7461.2|7443.2|7461.7|7443.7|7462.3|7444.3|7459.7|7441.7|0
1738188300000|2025-01-29 22:05:00|7462.1|7444.1|7464.1|7446.1|7464.1|7446.1|7460.4|7442.4|0
1738188600000|2025-01-29 22:10:00|7463.9|7445.9|7463.6|7445.6|7464.5|7446.5|7462.9|7444.9|0
1738188900000|2025-01-29 22:15:00|7464.2|7446.2|7464.3|7446.3|7464.7|7446.7|7463.7|7445.7|0
1738189200000|2025-01-29 22:20:00|7464.5|7446.5|7464.3|7446.3|7464.6|7446.6|7463.7|7445.7|0
1738189500000|2025-01-29 22:25:00|7464.4|7446.4|7465.3|7447.3|7465.3|7447.3|7464.4|7446.4|0
1738189800000|2025-01-29 22:30:00|7465.5|7447.5|7464.8|7446.8|7465.9|7447.9|7464.7|7446.7|0
1738190100000|2025-01-29 22:35:00|7464.6|7446.6|7463.7|7445.7|7464.6|7446.6|7462.8|7444.8|0
1738190400000|2025-01-29 22:40:00|7464|7446|7464.3|7446.3|7464.6|7446.6|7463.7|7445.7|0
1738190700000|2025-01-29 22:45:00|7464.4|7446.4|7465.5|7447.5|7465.7|7447.7|7464.4|7446.4|0
1738191000000|2025-01-29 22:50:00|7465.6|7447.6|7466.5|7448.5|7466.5|7448.5|7465.6|7447.6|0
1738191300000|2025-01-29 22:55:00|7466.6|7448.6|7459.7|7441.7|7466.8|7448.8|7458.7|7440.7|0
1738191600000|2025-01-29 23:00:00|7457.7|7439.7|7456.8|7438.8|7459.7|7441.7|7453.1|7435.1|0
1738191900000|2025-01-29 23:05:00|7456.7|7438.7|7458.3|7440.3|7461.4|7443.4|7455.4|7437.4|0
1738192200000|2025-01-29 23:10:00|7458.2|7440.2|7457.1|7439.1|7458.9|7440.9|7456|7438|0
1738192500000|2025-01-29 23:15:00|7456.9|7438.9|7455.9|7437.9|7457.1|7439.1|7454.1|7436.1|0
1738192800000|2025-01-29 23:20:00|7456.2|7438.2|7452.2|7434.2|7456.8|7438.8|7451.8|7433.8|0
1738193100000|2025-01-29 23:25:00|7452.3|7434.3|7451.8|7433.8|7453.3|7435.3|7450.1|7432.1|0
1738193400000|2025-01-29 23:30:00|7452.2|7434.2|7452.2|7434.2|7453.5|7435.5|7451|7433|0
1738193700000|2025-01-29 23:35:00|7452|7434|7453.5|7435.5|7454.1|7436.1|7451.8|7433.8|0
1738194000000|2025-01-29 23:40:00|7453.3|7435.3|7453.9|7435.9|7455.5|7437.5|7453.3|7435.3|0
1738194300000|2025-01-29 23:45:00|7454.2|7436.2|7455.8|7437.8|7457|7439|7454.2|7436.2|0
1738194600000|2025-01-29 23:50:00|7455.9|7437.9|7456.6|7438.6|7457.2|7439.2|7455.8|7437.8|0
1738194900000|2025-01-29 23:55:00|7456.9|7438.9|7456|7438|7457.5|7439.5|7455.1|7437.1|0
1738195200000|2025-01-30 00:00:00|7456.4|7438.4|7456|7438|7456.5|7438.5|7454.6|7436.6|0
1738195500000|2025-01-30 00:05:00|7456.2|7438.2|7458.7|7440.7|7459.3|7441.3|7455.8|7437.8|0
1738195800000|2025-01-30 00:10:00|7458.6|7440.6|7459.8|7441.8|7460.2|7442.2|7458.1|7440.1|0
1738196100000|2025-01-30 00:15:00|7470.9|7452.9|7473|7455|7473.2|7455.2|7470.7|7452.7|0
1738196400000|2025-01-30 00:20:00|7473.1|7455.1|7473.4|7455.4|7473.8|7455.8|7473|7455|0
1738196700000|2025-01-30 00:25:00|7473.3|7455.3|7474.7|7456.7|7474.9|7456.9|7473.1|7455.1|0
1738197000000|2025-01-30 00:30:00|7474.8|7456.8|7475.5|7457.5|7475.5|7457.5|7474.5|7456.5|0
1738197300000|2025-01-30 00:35:00|7475.4|7457.4|7475.3|7457.3|7475.8|7457.8|7474.9|7456.9|0
1738197600000|2025-01-30 00:40:00|7475.2|7457.2|7476.1|7458.1|7476.9|7458.9|7475.1|7457.1|0
1738197900000|2025-01-30 00:45:00|7475.9|7457.9|7477.3|7459.3|7478|7460|7475.4|7457.4|0
1738198200000|2025-01-30 00:50:00|7477.2|7459.2|7477.4|7459.4|7477.8|7459.8|7476.9|7458.9|0
1738198500000|2025-01-30 00:55:00|7477.5|7459.5|7477.8|7459.8|7477.9|7459.9|7476.9|7458.9|0
1738198800000|2025-01-30 01:00:00|7477.7|7459.7|7476.7|7458.7|7477.8|7459.8|7476.5|7458.5|0
1738199100000|2025-01-30 01:05:00|7476.6|7458.6|7477.5|7459.5|7478.3|7460.3|7475.9|7457.9|0
1738199400000|2025-01-30 01:10:00|7477.3|7459.3|7478.7|7460.7|7478.7|7460.7|7477.2|7459.2|0
1738199700000|2025-01-30 01:15:00|7459.6|7441.6|7460.4|7442.4|7461.2|7443.2|7459.6|7441.6|0
1738200000000|2025-01-30 01:20:00|7460.2|7442.2|7460.1|7442.1|7460.5|7442.5|7459.3|7441.3|0
1738200300000|2025-01-30 01:25:00|7460.3|7442.3|7460.3|7442.3|7460.5|7442.5|7459.4|7441.4|0
1738200600000|2025-01-30 01:30:00|7471.1|7453.1|7474.2|7456.2|7474.4|7456.4|7470.9|7452.9|0
1738200900000|2025-01-30 01:35:00|7474.3|7456.3|7475.4|7457.4|7476|7458|7474.3|7456.3|0
1738201200000|2025-01-30 01:40:00|7475.2|7457.2|7475.4|7457.4|7476.9|7458.9|7475.1|7457.1|0
1738201500000|2025-01-30 01:45:00|7475.6|7457.6|7474.7|7456.7|7476.5|7458.5|7474.5|7456.5|0
1738201800000|2025-01-30 01:50:00|7474.9|7456.9|7475.4|7457.4|7475.6|7457.6|7474.5|7456.5|0
1738202100000|2025-01-30 01:55:00|7475.5|7457.5|7474.3|7456.3|7475.6|7457.6|7473.9|7455.9|0
1738202400000|2025-01-30 02:00:00|7474.5|7456.5|7475.3|7457.3|7476.1|7458.1|7474.5|7456.5|0
1738202700000|2025-01-30 02:05:00|7475.5|7457.5|7475.7|7457.7|7475.8|7457.8|7474.9|7456.9|0
1738203000000|2025-01-30 02:10:00|7475.6|7457.6|7476.1|7458.1|7476.3|7458.3|7475.2|7457.2|0
1738203300000|2025-01-30 02:15:00|7476.2|7458.2|7476.6|7458.6|7477.1|7459.1|7475.2|7457.2|0
1738203600000|2025-01-30 02:20:00|7476.7|7458.7|7477.7|7459.7|7478.1|7460.1|7476.7|7458.7|0
1738203900000|2025-01-30 02:25:00|7477.6|7459.6|7477.6|7459.6|7477.9|7459.9|7476.5|7458.5|0
1738204200000|2025-01-30 02:30:00|7466.5|7448.5|7466.9|7448.9|7467.2|7449.2|7466|7448|0
1738204500000|2025-01-30 02:35:00|7466.7|7448.7|7465.7|7447.7|7467.3|7449.3|7465.5|7447.5|0
1738204800000|2025-01-30 02:40:00|7465.5|7447.5|7464.8|7446.8|7465.7|7447.7|7464.4|7446.4|0
1738205100000|2025-01-30 02:45:00|7475.3|7457.3|7474.6|7456.6|7475.3|7457.3|7474.6|7456.6|0
1738205400000|2025-01-30 02:50:00|7474.7|7456.7|7474.6|7456.6|7474.8|7456.8|7474.1|7456.1|0
1738205700000|2025-01-30 02:55:00|7474.4|7456.4|7474.2|7456.2|7475|7457|7474.2|7456.2|0
1738206000000|2025-01-30 03:00:00|7474.4|7456.4|7474.6|7456.6|7475.2|7457.2|7474.3|7456.3|0
1738206300000|2025-01-30 03:05:00|7474.5|7456.5|7476.1|7458.1|7476.1|7458.1|7474.3|7456.3|0
1738206600000|2025-01-30 03:10:00|7476|7458|7476.1|7458.1|7476.3|7458.3|7475.3|7457.3|0
1738206900000|2025-01-30 03:15:00|7476.2|7458.2|7475.7|7457.7|7476.2|7458.2|7475.1|7457.1|0
1738207200000|2025-01-30 03:20:00|7475.8|7457.8|7475.5|7457.5|7475.9|7457.9|7475.1|7457.1|0
1738207500000|2025-01-30 03:25:00|7475.7|7457.7|7475.3|7457.3|7475.9|7457.9|7475.3|7457.3|0
1738207800000|2025-01-30 03:30:00|7475.4|7457.4|7475|7457|7476|7458|7474.9|7456.9|0
1738208100000|2025-01-30 03:35:00|7474.8|7456.8|7474.4|7456.4|7474.8|7456.8|7474.3|7456.3|0
1738208400000|2025-01-30 03:40:00|7474.3|7456.3|7474.9|7456.9|7474.9|7456.9|7474.1|7456.1|0
1738208700000|2025-01-30 03:45:00|7475.1|7457.1|7474.3|7456.3|7475.1|7457.1|7474.1|7456.1|0
1738209000000|2025-01-30 03:50:00|7474.1|7456.1|7475.8|7457.8|7475.9|7457.9|7474.1|7456.1|0
1738209300000|2025-01-30 03:55:00|7475.9|7457.9|7476.8|7458.8|7476.9|7458.9|7475.7|7457.7|0
1738209600000|2025-01-30 04:00:00|7466.2|7448.2|7466|7448|7467.1|7449.1|7465.7|7447.7|0
1738209900000|2025-01-30 04:05:00|7465.9|7447.9|7465.9|7447.9|7466.5|7448.5|7465.7|7447.7|0
1738210200000|2025-01-30 04:10:00|7465.8|7447.8|7466.3|7448.3|7466.3|7448.3|7465.3|7447.3|0
1738210500000|2025-01-30 04:15:00|7466.4|7448.4|7466.2|7448.2|7466.5|7448.5|7465.8|7447.8|0
1738210800000|2025-01-30 04:20:00|7466|7448|7466.4|7448.4|7466.4|7448.4|7466|7448|0
1738211100000|2025-01-30 04:25:00|7466.2|7448.2|7466|7448|7466.4|7448.4|7465.8|7447.8|0
1738211400000|2025-01-30 04:30:00|7476.6|7458.6|7475.3|7457.3|7476.7|7458.7|7475.3|7457.3|0
1738211700000|2025-01-30 04:35:00|7475.4|7457.4|7475.6|7457.6|7475.9|7457.9|7475.3|7457.3|0
1738212000000|2025-01-30 04:40:00|7475.5|7457.5|7475.4|7457.4|7475.6|7457.6|7474.5|7456.5|0
1738212300000|2025-01-30 04:45:00|7475.5|7457.5|7475.4|7457.4|7475.6|7457.6|7475.2|7457.2|0
1738212600000|2025-01-30 04:50:00|7475.5|7457.5|7475|7457|7475.6|7457.6|7474.6|7456.6|0
1738212900000|2025-01-30 04:55:00|7474.9|7456.9|7474.3|7456.3|7475.4|7457.4|7474.3|7456.3|0
1738213200000|2025-01-30 05:00:00|7474.5|7456.5|7473|7455|7474.5|7456.5|7473|7455|0
1738213500000|2025-01-30 05:05:00|7472.8|7454.8|7472.2|7454.2|7472.8|7454.8|7471.8|7453.8|0
1738213800000|2025-01-30 05:10:00|7472.1|7454.1|7472.6|7454.6|7472.7|7454.7|7471.9|7453.9|0
1738214100000|2025-01-30 05:15:00|7472.7|7454.7|7473.1|7455.1|7473.5|7455.5|7472.6|7454.6|0
1738214400000|2025-01-30 05:20:00|7473|7455|7472.9|7454.9|7473.3|7455.3|7472.7|7454.7|0
1738214700000|2025-01-30 05:25:00|7473|7455|7473.7|7455.7|7474.1|7456.1|7472.9|7454.9|0
1738215000000|2025-01-30 05:30:00|7463.2|7445.2|7462|7444|7463.2|7445.2|7461.4|7443.4|0
1738215300000|2025-01-30 05:35:00|7462.2|7444.2|7463.1|7445.1|7463.4|7445.4|7461.8|7443.8|0
1738215600000|2025-01-30 05:40:00|7463.3|7445.3|7464.1|7446.1|7464.1|7446.1|7463|7445|0
1738215900000|2025-01-30 05:45:00|7463.9|7445.9|7464.3|7446.3|7464.3|7446.3|7463.4|7445.4|0
1738216200000|2025-01-30 05:50:00|7464.7|7446.7|7464.3|7446.3|7464.8|7446.8|7464.1|7446.1|0
1738216500000|2025-01-30 05:55:00|7464.4|7446.4|7463.9|7445.9|7464.4|7446.4|7463.1|7445.1|0
1738216800000|2025-01-30 06:00:00|7464.1|7446.1|7464.5|7446.5|7465.4|7447.4|7464.1|7446.1|0
1738217100000|2025-01-30 06:05:00|7464.4|7446.4|7463.3|7445.3|7465.1|7447.1|7462.9|7444.9|0
1738217400000|2025-01-30 06:10:00|7463.2|7445.2|7463.2|7445.2|7463.9|7445.9|7462.8|7444.8|0
1738217700000|2025-01-30 06:15:00|7463.1|7445.1|7463.1|7445.1|7463.3|7445.3|7462.9|7444.9|0
1738218000000|2025-01-30 06:20:00|7462.9|7444.9|7463.3|7445.3|7463.7|7445.7|7462.8|7444.8|0
1738218300000|2025-01-30 06:25:00|7463.4|7445.4|7462.6|7444.6|7463.5|7445.5|7462.2|7444.2|0
1738218600000|2025-01-30 06:30:00|7462.7|7444.7|7461.1|7443.1|7462.8|7444.8|7461.1|7443.1|0
1738218900000|2025-01-30 06:35:00|7461.3|7443.3|7457.4|7439.4|7461.3|7443.3|7456.2|7438.2|0
1738219200000|2025-01-30 06:40:00|7457.3|7439.3|7456.8|7438.8|7457.6|7439.6|7456.6|7438.6|0
1738219500000|2025-01-30 06:45:00|7456.9|7438.9|7457.1|7439.1|7457.5|7439.5|7456.6|7438.6|0
1738219800000|2025-01-30 06:50:00|7457.3|7439.3|7458|7440|7458.3|7440.3|7456.7|7438.7|0
1738220100000|2025-01-30 06:55:00|7457.8|7439.8|7457.9|7439.9|7458.1|7440.1|7457.3|7439.3|0
1738220400000|2025-01-30 07:00:00|7457.8|7439.8|7455.2|7437.2|7457.8|7439.8|7454.9|7436.9|0
1738220700000|2025-01-30 07:05:00|7455.3|7437.3|7455.6|7437.6|7456.1|7438.1|7455.2|7437.2|0
1738221000000|2025-01-30 07:10:00|7455.5|7437.5|7456.6|7438.6|7456.8|7438.8|7455.4|7437.4|0
1738221300000|2025-01-30 07:15:00|7456.7|7438.7|7457.4|7439.4|7457.4|7439.4|7456.2|7438.2|0
1738221600000|2025-01-30 07:20:00|7457.1|7439.1|7458.2|7440.2|7458.4|7440.4|7456.9|7438.9|0
1738221900000|2025-01-30 07:25:00|7458.4|7440.4|7458.6|7440.6|7458.6|7440.6|7457.2|7439.2|0
1738222200000|2025-01-30 07:30:00|7458.8|7440.8|7460.5|7442.5|7460.5|7442.5|7458.4|7440.4|0
1738222500000|2025-01-30 07:35:00|7460.7|7442.7|7461|7443|7461|7443|7460.2|7442.2|0
1738222800000|2025-01-30 07:40:00|7460.9|7442.9|7461.5|7443.5|7461.8|7443.8|7460.9|7442.9|0
1738223100000|2025-01-30 07:45:00|7461.4|7443.4|7461.2|7443.2|7461.4|7443.4|7460.2|7442.2|0
1738223400000|2025-01-30 07:50:00|7461.3|7443.3|7461.7|7443.7|7462|7444|7460.6|7442.6|0
1738223700000|2025-01-30 07:55:00|7461.8|7443.8|7461.8|7443.8|7462.7|7444.7|7461.4|7443.4|0
1738224000000|2025-01-30 08:00:00|7461.6|7443.6|7464.9|7446.9|7464.9|7446.9|7460.7|7442.7|0
1738224300000|2025-01-30 08:05:00|7464.8|7446.8|7465.4|7447.4|7466.1|7448.1|7464.4|7446.4|0
1738224600000|2025-01-30 08:10:00|7465.2|7447.2|7464.4|7446.4|7466|7448|7463.8|7445.8|0
1738224900000|2025-01-30 08:15:00|7464.5|7446.5|7467.3|7449.3|7467.3|7449.3|7464.2|7446.2|0
1738225200000|2025-01-30 08:20:00|7467.2|7449.2|7468.4|7450.4|7468.8|7450.8|7466.7|7448.7|0
1738225500000|2025-01-30 08:25:00|7468.5|7450.5|7467.9|7449.9|7468.8|7450.8|7467.5|7449.5|0
1738225800000|2025-01-30 08:30:00|7468|7450|7467|7449|7468.1|7450.1|7465.8|7447.8|0
1738226100000|2025-01-30 08:35:00|7466.9|7448.9|7467.9|7449.9|7468.2|7450.2|7466.8|7448.8|0
1738226400000|2025-01-30 08:40:00|7468.1|7450.1|7467.4|7449.4|7468.2|7450.2|7466.7|7448.7|0
1738226700000|2025-01-30 08:45:00|7467.2|7449.2|7468.9|7450.9|7468.9|7450.9|7467.2|7449.2|0
1738227000000|2025-01-30 08:50:00|7469.1|7451.1|7469.5|7451.5|7469.9|7451.9|7468.3|7450.3|0
1738227300000|2025-01-30 08:55:00|7469.3|7451.3|7469.9|7451.9|7470.1|7452.1|7469.2|7451.2|0
1738227600000|2025-01-30 09:00:00|7469.5|7451.5|7465.5|7447.5|7469.5|7451.5|7465.1|7447.1|0
1738227900000|2025-01-30 09:05:00|7465.4|7447.4|7466.2|7448.2|7467.3|7449.3|7464.2|7446.2|0
1738228200000|2025-01-30 09:10:00|7466.3|7448.3|7465.5|7447.5|7467.2|7449.2|7465.4|7447.4|0
1738228500000|2025-01-30 09:15:00|7465.3|7447.3|7467.1|7449.1|7467.1|7449.1|7465|7447|0
1738228800000|2025-01-30 09:20:00|7467.2|7449.2|7466.3|7448.3|7468|7450|7466.2|7448.2|0
1738229100000|2025-01-30 09:25:00|7466.4|7448.4|7465.8|7447.8|7466.5|7448.5|7464.8|7446.8|0
1738229400000|2025-01-30 09:30:00|7465.7|7447.7|7463.7|7445.7|7466.6|7448.6|7463.5|7445.5|0
1738229700000|2025-01-30 09:35:00|7463.6|7445.6|7461.8|7443.8|7463.9|7445.9|7461.6|7443.6|0
1738230000000|2025-01-30 09:40:00|7462|7444|7461.7|7443.7|7462.8|7444.8|7461.1|7443.1|0
1738230300000|2025-01-30 09:45:00|7461.6|7443.6|7462.1|7444.1|7462.6|7444.6|7460.8|7442.8|0
1738230600000|2025-01-30 09:50:00|7462.2|7444.2|7460.5|7442.5|7462.9|7444.9|7459.8|7441.8|0
1738230900000|2025-01-30 09:55:00|7460.4|7442.4|7460.7|7442.7|7461.4|7443.4|7460.3|7442.3|0
1738231200000|2025-01-30 10:00:00|7460.5|7442.5|7461.7|7443.7|7462.3|7444.3|7459.6|7441.6|0
1738231500000|2025-01-30 10:05:00|7461.6|7443.6|7461.3|7443.3|7463.6|7445.6|7461.1|7443.1|0
1738231800000|2025-01-30 10:10:00|7461.2|7443.2|7462.1|7444.1|7462.7|7444.7|7461.2|7443.2|0
1738232100000|2025-01-30 10:15:00|7462|7444|7459.6|7441.6|7463|7445|7459.5|7441.5|0
1738232400000|2025-01-30 10:20:00|7460|7442|7459.4|7441.4|7460|7442|7457.7|7439.7|0
1738232700000|2025-01-30 10:25:00|7459.3|7441.3|7460|7442|7460.8|7442.8|7459.1|7441.1|0
1738233000000|2025-01-30 10:30:00|7460.1|7442.1|7462.6|7444.6|7463|7445|7459.9|7441.9|0
1738233300000|2025-01-30 10:35:00|7462.7|7444.7|7462.3|7444.3|7463.7|7445.7|7461.9|7443.9|0
1738233600000|2025-01-30 10:40:00|7462.4|7444.4|7461.7|7443.7|7463|7445|7461.7|7443.7|0
1738233900000|2025-01-30 10:45:00|7461.6|7443.6|7462.6|7444.6|7463.2|7445.2|7461|7443|0
1738234200000|2025-01-30 10:50:00|7462.4|7444.4|7461|7443|7462.4|7444.4|7459.8|7441.8|0
1738234500000|2025-01-30 10:55:00|7460.8|7442.8|7459.6|7441.6|7460.9|7442.9|7459.5|7441.5|0
1738234800000|2025-01-30 11:00:00|7459.8|7441.8|7461.1|7443.1|7461.8|7443.8|7459.4|7441.4|0
1738235100000|2025-01-30 11:05:00|7461|7443|7462.7|7444.7|7462.7|7444.7|7460.4|7442.4|0
1738235400000|2025-01-30 11:10:00|7462.9|7444.9|7464.5|7446.5|7464.7|7446.7|7462.9|7444.9|0
1738235700000|2025-01-30 11:15:00|7464.7|7446.7|7464.9|7446.9|7465.1|7447.1|7463.7|7445.7|0
1738236000000|2025-01-30 11:20:00|7464.7|7446.7|7464.7|7446.7|7465.1|7447.1|7464|7446|0
1738236300000|2025-01-30 11:25:00|7464.6|7446.6|7463.9|7445.9|7465.4|7447.4|7463.3|7445.3|0
1738236600000|2025-01-30 11:30:00|7463.7|7445.7|7462.7|7444.7|7463.9|7445.9|7461|7443|0
1738236900000|2025-01-30 11:35:00|7462.8|7444.8|7463.1|7445.1|7463.7|7445.7|7462.6|7444.6|0
1738237200000|2025-01-30 11:40:00|7463.2|7445.2|7461.7|7443.7|7464.1|7446.1|7461.7|7443.7|0
1738237500000|2025-01-30 11:45:00|7461.5|7443.5|7462.3|7444.3|7462.8|7444.8|7460.8|7442.8|0
1738237800000|2025-01-30 11:50:00|7462.1|7444.1|7459.6|7441.6|7462.1|7444.1|7459.6|7441.6|0
1738238100000|2025-01-30 11:55:00|7459.8|7441.8|7459.6|7441.6|7460.5|7442.5|7458.8|7440.8|0
1738238400000|2025-01-30 12:00:00|7459.8|7441.8|7456.5|7438.5|7461.8|7443.8|7453.7|7435.7|0
1738238700000|2025-01-30 12:05:00|7456.3|7438.3|7457.4|7439.4|7460.3|7442.3|7455.6|7437.6|0
1738239000000|2025-01-30 12:10:00|7457.3|7439.3|7455.4|7437.4|7457.6|7439.6|7454.3|7436.3|0
1738239300000|2025-01-30 12:15:00|7455.5|7437.5|7450.1|7432.1|7455.5|7437.5|7449.2|7431.2|0
1738239600000|2025-01-30 12:20:00|7450.5|7432.5|7450.9|7432.9|7451.5|7433.5|7448.9|7430.9|0
1738239900000|2025-01-30 12:25:00|7451.1|7433.1|7451.4|7433.4|7452.3|7434.3|7449.8|7431.8|0
1738240200000|2025-01-30 12:30:00|7451.6|7433.6|7452.2|7434.2|7452.7|7434.7|7449.2|7431.2|0
1738240500000|2025-01-30 12:35:00|7452|7434|7456.3|7438.3|7456.5|7438.5|7451.8|7433.8|0
1738240800000|2025-01-30 12:40:00|7456.5|7438.5|7455.4|7437.4|7457|7439|7455.2|7437.2|0
1738241100000|2025-01-30 12:45:00|7455.2|7437.2|7456.3|7438.3|7456.7|7438.7|7454.3|7436.3|0
1738241400000|2025-01-30 12:50:00|7456.2|7438.2|7456.9|7438.9|7457.3|7439.3|7455.4|7437.4|0
1738241700000|2025-01-30 12:55:00|7457|7439|7455.5|7437.5|7457.3|7439.3|7454.9|7436.9|0
1738242000000|2025-01-30 13:00:00|7455.4|7437.4|7455.4|7437.4|7456|7438|7453.1|7435.1|0
1738242300000|2025-01-30 13:05:00|7455.2|7437.2|7456.3|7438.3|7456.9|7438.9|7454.6|7436.6|0
1738242600000|2025-01-30 13:10:00|7456.7|7438.7|7458.2|7440.2|7458.4|7440.4|7456.6|7438.6|0
1738242900000|2025-01-30 13:15:00|7458.1|7440.1|7456.9|7438.9|7459.2|7441.2|7456.9|7438.9|0
1738243200000|2025-01-30 13:20:00|7456.8|7438.8|7455.6|7437.6|7457.5|7439.5|7455|7437|0
1738243500000|2025-01-30 13:25:00|7455.8|7437.8|7457.1|7439.1|7457.2|7439.2|7454.6|7436.6|0
1738243800000|2025-01-30 13:30:00|7456.9|7438.9|7457.6|7439.6|7461.2|7443.2|7453.7|7435.7|0
1738244100000|2025-01-30 13:35:00|7457.8|7439.8|7454.1|7436.1|7457.8|7439.8|7452.6|7434.6|0
1738244400000|2025-01-30 13:40:00|7453.9|7435.9|7454.1|7436.1|7455|7437|7452.6|7434.6|0
1738244700000|2025-01-30 13:45:00|7454.3|7436.3|7455.1|7437.1|7455.3|7437.3|7452.5|7434.5|0
1738245000000|2025-01-30 13:50:00|7454.9|7436.9|7457.9|7439.9|7458.3|7440.3|7454|7436|0
1738245300000|2025-01-30 13:55:00|7458.1|7440.1|7461.7|7443.7|7461.9|7443.9|7457.6|7439.6|0
1738245600000|2025-01-30 14:00:00|7461.9|7443.9|7459.2|7441.2|7462.6|7444.6|7458.4|7440.4|0
1738245900000|2025-01-30 14:05:00|7459.3|7441.3|7460.3|7442.3|7461.1|7443.1|7457.7|7439.7|0
1738246200000|2025-01-30 14:10:00|7460.4|7442.4|7459.3|7441.3|7461.6|7443.6|7459.1|7441.1|0
1738246500000|2025-01-30 14:15:00|7459.1|7441.1|7457.4|7439.4|7459.3|7441.3|7455.9|7437.9|0
1738246800000|2025-01-30 14:20:00|7457.2|7439.2|7455.1|7437.1|7458.3|7440.3|7454.4|7436.4|0
1738247100000|2025-01-30 14:25:00|7454.9|7436.9|7461.4|7443.4|7462.9|7444.9|7454.2|7436.2|0
1738247400000|2025-01-30 14:30:00|7461.6|7443.6|7461|7443|7464.7|7446.7|7460.8|7442.8|0
1738247700000|2025-01-30 14:35:00|7461.1|7443.1|7471.7|7453.7|7471.8|7453.8|7461|7443|0
1738248000000|2025-01-30 14:40:00|7471.8|7453.8|7473.1|7455.1|7473.1|7455.1|7464.5|7446.5|0
1738248300000|2025-01-30 14:45:00|7473.2|7455.2|7476.4|7458.4|7479.4|7461.4|7472.1|7454.1|0
1738248600000|2025-01-30 14:50:00|7476.5|7458.5|7474.6|7456.6|7477|7459|7471.2|7453.2|0
1738248900000|2025-01-30 14:55:00|7474.7|7456.7|7476.7|7458.7|7477.5|7459.5|7473.7|7455.7|0
1738249200000|2025-01-30 15:00:00|7476.8|7458.8|7477.7|7459.7|7477.9|7459.9|7472.1|7454.1|0
1738249500000|2025-01-30 15:05:00|7477.6|7459.6|7483.3|7465.3|7484.6|7466.6|7477.4|7459.4|0
1738249800000|2025-01-30 15:10:00|7483.4|7465.4|7481.3|7463.3|7485|7467|7480.3|7462.3|0
1738250100000|2025-01-30 15:15:00|7481.4|7463.4|7482.4|7464.4|7486.7|7468.7|7481.1|7463.1|0
1738250400000|2025-01-30 15:20:00|7482.5|7464.5|7492.1|7474.1|7492.4|7474.4|7482|7464|0
1738250700000|2025-01-30 15:25:00|7492|7474|7487.3|7469.3|7494.2|7476.2|7487.2|7469.2|0
1738251000000|2025-01-30 15:30:00|7487.4|7469.4|7500|7482|7500|7482|7486.6|7468.6|0
1738251300000|2025-01-30 15:35:00|7500.1|7482.1|7500.5|7482.5|7502.8|7484.8|7498.9|7480.9|0
1738251600000|2025-01-30 15:40:00|7500.6|7482.6|7502.1|7484.1|7503.5|7485.5|7500|7482|0
1738251900000|2025-01-30 15:45:00|7502|7484|7511.7|7493.7|7512.8|7494.8|7501.1|7483.1|0
1738252200000|2025-01-30 15:50:00|7511.8|7493.8|7508.8|7490.8|7515.6|7497.6|7508.7|7490.7|0
1738252500000|2025-01-30 15:55:00|7508.9|7490.9|7501.1|7483.1|7510.8|7492.8|7501.1|7483.1|0
1738252800000|2025-01-30 16:00:00|7500.2|7482.2|7503.2|7485.2|7506.8|7488.8|7499.6|7481.6|0
1738253100000|2025-01-30 16:05:00|7503.1|7485.1|7506.7|7488.7|7507.4|7489.4|7503|7485|0
1738253400000|2025-01-30 16:10:00|7506.6|7488.6|7501.9|7483.9|7507.4|7489.4|7501.8|7483.8|0
1738253700000|2025-01-30 16:15:00|7502|7484|7506.4|7488.4|7506.9|7488.9|7502|7484|0
1738254000000|2025-01-30 16:20:00|7506.5|7488.5|7514.1|7496.1|7514.1|7496.1|7506.4|7488.4|0
1738254300000|2025-01-30 16:25:00|7514|7496|7519.1|7501.1|7519.1|7501.1|7512.7|7494.7|0
1738254600000|2025-01-30 16:30:00|7519|7501|7519.1|7501.1|7520|7502|7516|7498|0
1738254900000|2025-01-30 16:35:00|7519.6|7501.6|7527.2|7509.2|7528.5|7510.5|7519.5|7501.5|0
1738255200000|2025-01-30 16:40:00|7527.3|7509.3|7524.9|7506.9|7527.3|7509.3|7522.4|7504.4|0
1738255500000|2025-01-30 16:45:00|7525.4|7507.4|7523.6|7505.6|7525.4|7507.4|7518|7500|0
1738255800000|2025-01-30 16:50:00|7523.7|7505.7|7522.9|7504.9|7524.9|7506.9|7521|7503|0
1738256100000|2025-01-30 16:55:00|7522.8|7504.8|7524.8|7506.8|7526.7|7508.7|7522.4|7504.4|0
1738256400000|2025-01-30 17:00:00|7524.7|7506.7|7514.6|7496.6|7524.8|7506.8|7514.4|7496.4|0
1738256700000|2025-01-30 17:05:00|7514.5|7496.5|7512.7|7494.7|7515.7|7497.7|7511|7493|0
1738257000000|2025-01-30 17:10:00|7512.6|7494.6|7507.4|7489.4|7513.3|7495.3|7507.4|7489.4|0
1738257300000|2025-01-30 17:15:00|7507.5|7489.5|7507.9|7489.9|7507.9|7489.9|7500.6|7482.6|0
1738257600000|2025-01-30 17:20:00|7507.4|7489.4|7503.6|7485.6|7507.4|7489.4|7503.6|7485.6|0
1738257900000|2025-01-30 17:25:00|7503.7|7485.7|7503.7|7485.7|7504.4|7486.4|7499.5|7481.5|0
1738258200000|2025-01-30 17:30:00|7503.8|7485.8|7507.9|7489.9|7507.9|7489.9|7503.3|7485.3|0
1738258500000|2025-01-30 17:35:00|7508|7490|7513|7495|7514|7496|7508|7490|0
1738258800000|2025-01-30 17:40:00|7513.1|7495.1|7512.2|7494.2|7513.1|7495.1|7511|7493|0
1738259100000|2025-01-30 17:45:00|7512.1|7494.1|7514.2|7496.2|7514.4|7496.4|7512|7494|0
1738259400000|2025-01-30 17:50:00|7514.3|7496.3|7514|7496|7514.8|7496.8|7512.5|7494.5|0
1738259700000|2025-01-30 17:55:00|7514.1|7496.1|7514.4|7496.4|7514.8|7496.8|7512.5|7494.5|0
1738260000000|2025-01-30 18:00:00|7514.3|7496.3|7516.8|7498.8|7516.9|7498.9|7513.7|7495.7|0
1738260300000|2025-01-30 18:05:00|7516.7|7498.7|7518.8|7500.8|7519.8|7501.8|7516.7|7498.7|0
1738260600000|2025-01-30 18:10:00|7518.7|7500.7|7519.6|7501.6|7520|7502|7518.2|7500.2|0
1738260900000|2025-01-30 18:15:00|7520.1|7502.1|7518.4|7500.4|7521.2|7503.2|7518.4|7500.4|0
1738261200000|2025-01-30 18:20:00|7518.5|7500.5|7522.3|7504.3|7522.4|7504.4|7518.3|7500.3|0
1738261500000|2025-01-30 18:25:00|7522.4|7504.4|7523.5|7505.5|7523.6|7505.6|7521.8|7503.8|0
1738261800000|2025-01-30 18:30:00|7523.6|7505.6|7525.1|7507.1|7525.3|7507.3|7522.8|7504.8|0
1738262100000|2025-01-30 18:35:00|7525|7507|7528.2|7510.2|7528.3|7510.3|7524.9|7506.9|0
1738262400000|2025-01-30 18:40:00|7528.1|7510.1|7530.3|7512.3|7531.4|7513.4|7528|7510|0
1738262700000|2025-01-30 18:45:00|7530.4|7512.4|7530.8|7512.8|7530.9|7512.9|7528.4|7510.4|0
1738263000000|2025-01-30 18:50:00|7530.7|7512.7|7531.1|7513.1|7533.2|7515.2|7530.2|7512.2|0
1738263300000|2025-01-30 18:55:00|7531|7513|7531.7|7513.7|7532.3|7514.3|7528.9|7510.9|0
1738263600000|2025-01-30 19:00:00|7531.6|7513.6|7533.1|7515.1|7535|7517|7530.2|7512.2|0
1738263900000|2025-01-30 19:05:00|7533.2|7515.2|7530.3|7512.3|7534.8|7516.8|7530.3|7512.3|0
1738264200000|2025-01-30 19:10:00|7530.4|7512.4|7530|7512|7533.6|7515.6|7529|7511|0
1738264500000|2025-01-30 19:15:00|7529.1|7511.1|7531|7513|7532.1|7514.1|7527.9|7509.9|0
1738264800000|2025-01-30 19:20:00|7531.1|7513.1|7532.7|7514.7|7532.9|7514.9|7531|7513|0
1738265100000|2025-01-30 19:25:00|7532.6|7514.6|7532.6|7514.6|7532.7|7514.7|7529.7|7511.7|0
1738265400000|2025-01-30 19:30:00|7532.7|7514.7|7534.4|7516.4|7534.8|7516.8|7532.1|7514.1|0
1738265700000|2025-01-30 19:35:00|7533.9|7515.9|7537.4|7519.4|7537.4|7519.4|7533.5|7515.5|0
1738266000000|2025-01-30 19:40:00|7537.5|7519.5|7540.4|7522.4|7540.8|7522.8|7537.3|7519.3|0
1738266300000|2025-01-30 19:45:00|7540.3|7522.3|7541.5|7523.5|7541.9|7523.9|7540.3|7522.3|0
1738266600000|2025-01-30 19:50:00|7541.4|7523.4|7538.4|7520.4|7542.4|7524.4|7538.3|7520.3|0
1738266900000|2025-01-30 19:55:00|7538.3|7520.3|7538|7520|7540.1|7522.1|7535.8|7517.8|0
1738267200000|2025-01-30 20:00:00|7537.9|7519.9|7535.9|7517.9|7539|7521|7535.9|7517.9|0
1738267500000|2025-01-30 20:05:00|7535.8|7517.8|7537.4|7519.4|7539.3|7521.3|7535.4|7517.4|0
1738267800000|2025-01-30 20:10:00|7537.5|7519.5|7535.5|7517.5|7538.5|7520.5|7533.8|7515.8|0
1738268100000|2025-01-30 20:15:00|7535.4|7517.4|7536.6|7518.6|7538.1|7520.1|7534.4|7516.4|0
1738268400000|2025-01-30 20:20:00|7536.5|7518.5|7539.1|7521.1|7539.1|7521.1|7536.5|7518.5|0
1738268700000|2025-01-30 20:25:00|7539|7521|7539.4|7521.4|7541.1|7523.1|7538.7|7520.7|0
1738269000000|2025-01-30 20:30:00|7539.2|7521.2|7539.8|7521.8|7539.9|7521.9|7536.7|7518.7|0
1738269300000|2025-01-30 20:35:00|7539.7|7521.7|7515.7|7497.7|7539.8|7521.8|7512.7|7494.7|0
1738269600000|2025-01-30 20:40:00|7516.2|7498.2|7504.3|7486.3|7518.1|7500.1|7502.1|7484.1|0
1738269900000|2025-01-30 20:45:00|7504.2|7486.2|7518.8|7500.8|7519|7501|7502.4|7484.4|0
1738270200000|2025-01-30 20:50:00|7518.9|7500.9|7525|7507|7525.5|7507.5|7517.8|7499.8|0
1738270500000|2025-01-30 20:55:00|7525.1|7507.1|7524.9|7506.9|7528|7510|7518.7|7500.7|0
1738270800000|2025-01-30 21:00:00|7524.8|7506.8|7527|7509|7530.2|7512.2|7523.4|7505.4|0
1738271100000|2025-01-30 21:05:00|7527.2|7509.2|7525.6|7507.6|7530.3|7512.3|7525.4|7507.4|0
1738271400000|2025-01-30 21:10:00|7525.7|7507.7|7522.6|7504.6|7527.3|7509.3|7516.1|7498.1|0
1738271700000|2025-01-30 21:15:00|7522.5|7504.5|7522.5|7504.5|7523.9|7505.9|7521.2|7503.2|0
1738272000000|2025-01-30 21:20:00|7522.4|7504.4|7521.8|7503.8|7524.1|7506.1|7521|7503|0
1738272300000|2025-01-30 21:25:00|7521.6|7503.6|7522.4|7504.4|7523|7505|7521.2|7503.2|0
1738272600000|2025-01-30 21:30:00|7515.7|7497.7|7521.1|7503.1|7531.8|7513.8|7513.8|7495.8|0
1738272900000|2025-01-30 21:35:00|7521.2|7503.2|7520.7|7502.7|7523.1|7505.1|7519|7501|0
1738273200000|2025-01-30 21:40:00|7520.6|7502.6|7521|7503|7521.6|7503.6|7518.1|7500.1|0
1738273500000|2025-01-30 21:45:00|7520.8|7502.8|7519.2|7501.2|7522.7|7504.7|7517.6|7499.6|0
1738273800000|2025-01-30 21:50:00|7519.1|7501.1|7519.5|7501.5|7521.2|7503.2|7518.6|7500.6|0
1738274100000|2025-01-30 21:55:00|7519.7|7501.7|7518.9|7500.9|7520.7|7502.7|7517|7499|0
1738274400000|2025-01-30 22:00:00|7519.4|7501.4|7519.3|7501.3|7519.7|7501.7|7518.3|7500.3|0
1738274700000|2025-01-30 22:05:00|7519.4|7501.4|7518.9|7500.9|7519.6|7501.6|7518.3|7500.3|0
1738275000000|2025-01-30 22:10:00|7518.5|7500.5|7520.2|7502.2|7520.2|7502.2|7518.4|7500.4|0
1738275300000|2025-01-30 22:15:00|7520.3|7502.3|7520.6|7502.6|7521.3|7503.3|7519.7|7501.7|0
1738275600000|2025-01-30 22:20:00|7520.5|7502.5|7527.4|7509.4|7527.5|7509.5|7520.5|7502.5|0
1738275900000|2025-01-30 22:25:00|7527|7509|7528.5|7510.5|7528.6|7510.6|7525.4|7507.4|0
1738276200000|2025-01-30 22:30:00|7527.6|7509.6|7529|7511|7530.5|7512.5|7527.6|7509.6|0
1738276500000|2025-01-30 22:35:00|7529.3|7511.3|7529.1|7511.1|7529.9|7511.9|7526.1|7508.1|0
1738276800000|2025-01-30 22:40:00|7528.5|7510.5|7528.3|7510.3|7528.8|7510.8|7527.9|7509.9|0
1738277100000|2025-01-30 22:45:00|7528.1|7510.1|7528.5|7510.5|7528.8|7510.8|7527.6|7509.6|0
1738277400000|2025-01-30 22:50:00|7528.8|7510.8|7528.7|7510.7|7528.9|7510.9|7528.1|7510.1|0
1738277700000|2025-01-30 22:55:00|7528.6|7510.6|7528.3|7510.3|7528.8|7510.8|7528.3|7510.3|0
1738278000000|2025-01-30 23:00:00|7530.4|7512.4|7534.8|7516.8|7536|7518|7528.2|7510.2|0
1738278300000|2025-01-30 23:05:00|7534.9|7516.9|7529.4|7511.4|7535.1|7517.1|7528.6|7510.6|0
1738278600000|2025-01-30 23:10:00|7529.3|7511.3|7529.3|7511.3|7529.5|7511.5|7528.2|7510.2|0
1738278900000|2025-01-30 23:15:00|7529.2|7511.2|7527.9|7509.9|7530.4|7512.4|7527.3|7509.3|0
1738279200000|2025-01-30 23:20:00|7527.8|7509.8|7527.7|7509.7|7528.1|7510.1|7526.3|7508.3|0
1738279500000|2025-01-30 23:25:00|7527.5|7509.5|7524|7506|7527.9|7509.9|7522.9|7504.9|0
1738279800000|2025-01-30 23:30:00|7524.1|7506.1|7521.8|7503.8|7525.1|7507.1|7521.6|7503.6|0
1738280100000|2025-01-30 23:35:00|7521.7|7503.7|7522.7|7504.7|7523.5|7505.5|7521|7503|0
1738280400000|2025-01-30 23:40:00|7522.5|7504.5|7524|7506|7524.4|7506.4|7522.5|7504.5|0
1738280700000|2025-01-30 23:45:00|7523.9|7505.9|7525.1|7507.1|7526.6|7508.6|7523.3|7505.3|0
1738281000000|2025-01-30 23:50:00|7524.9|7506.9|7526.2|7508.2|7526.5|7508.5|7524.1|7506.1|0
1738281300000|2025-01-30 23:55:00|7526.3|7508.3|7528.2|7510.2|7528.9|7510.9|7526.2|7508.2|0
1738281600000|2025-01-31 00:00:00|7528.3|7510.3|7526.6|7508.6|7528.3|7510.3|7523.8|7505.8|0
1738281900000|2025-01-31 00:05:00|7526.4|7508.4|7526.2|7508.2|7527|7509|7524.7|7506.7|0
1738282200000|2025-01-31 00:10:00|7526.3|7508.3|7526.1|7508.1|7527.6|7509.6|7526|7508|0
1738282500000|2025-01-31 00:15:00|7526|7508|7526.5|7508.5|7526.8|7508.8|7524.6|7506.6|0
1738282800000|2025-01-31 00:20:00|7526.6|7508.6|7527.2|7509.2|7527.2|7509.2|7526|7508|0
1738283100000|2025-01-31 00:25:00|7527|7509|7527.4|7509.4|7527.9|7509.9|7526.2|7508.2|0
1738283400000|2025-01-31 00:30:00|7527.6|7509.6|7526.6|7508.6|7528|7510|7526.4|7508.4|0
1738283700000|2025-01-31 00:35:00|7526.8|7508.8|7527.2|7509.2|7527.2|7509.2|7525.9|7507.9|0
1738284000000|2025-01-31 00:40:00|7527.3|7509.3|7528.1|7510.1|7528.1|7510.1|7527.2|7509.2|0
1738284300000|2025-01-31 00:45:00|7528.3|7510.3|7513.2|7495.2|7529.3|7511.3|7512.9|7494.9|0
1738284600000|2025-01-31 00:50:00|7513|7495|7512.3|7494.3|7513.2|7495.2|7512.1|7494.1|0
1738284900000|2025-01-31 00:55:00|7512.5|7494.5|7512|7494|7512.9|7494.9|7511.8|7493.8|0
1738285200000|2025-01-31 01:00:00|7511.9|7493.9|7510.3|7492.3|7511.9|7493.9|7509.7|7491.7|0
1738285500000|2025-01-31 01:05:00|7510.4|7492.4|7510.5|7492.5|7512.5|7494.5|7510.3|7492.3|0
1738285800000|2025-01-31 01:10:00|7510.3|7492.3|7510.8|7492.8|7511.3|7493.3|7509.9|7491.9|0
1738286100000|2025-01-31 01:15:00|7511.2|7493.2|7512.6|7494.6|7513.1|7495.1|7511.2|7493.2|0
1738286400000|2025-01-31 01:20:00|7512.8|7494.8|7513|7495|7513.3|7495.3|7511.9|7493.9|0
1738286700000|2025-01-31 01:25:00|7512.8|7494.8|7512.8|7494.8|7515.1|7497.1|7504.8|7486.8|0
1738287000000|2025-01-31 01:30:00|7512.7|7494.7|7513.9|7495.9|7514.9|7496.9|7512.7|7494.7|0
1738287300000|2025-01-31 01:35:00|7514.1|7496.1|7513.6|7495.6|7514.3|7496.3|7513.2|7495.2|0
1738287600000|2025-01-31 01:40:00|7513.8|7495.8|7515.1|7497.1|7515.1|7497.1|7513.3|7495.3|0
1738287900000|2025-01-31 01:45:00|7515.2|7497.2|7518.5|7500.5|7518.8|7500.8|7515.1|7497.1|0
1738288200000|2025-01-31 01:50:00|7518.4|7500.4|7519|7501|7519.7|7501.7|7518|7500|0
1738288500000|2025-01-31 01:55:00|7518.8|7500.8|7520.8|7502.8|7521.4|7503.4|7518.6|7500.6|0
1738288800000|2025-01-31 02:00:00|7521|7503|7521.4|7503.4|7522.5|7504.5|7520.8|7502.8|0
1738289100000|2025-01-31 02:05:00|7521.5|7503.5|7519.5|7501.5|7521.6|7503.6|7519.1|7501.1|0
1738289400000|2025-01-31 02:10:00|7519.6|7501.6|7519.8|7501.8|7520.4|7502.4|7519.6|7501.6|0
1738289700000|2025-01-31 02:15:00|7519.9|7501.9|7519.8|7501.8|7520|7502|7519.2|7501.2|0
1738290000000|2025-01-31 02:20:00|7520|7502|7518.3|7500.3|7520|7502|7517.9|7499.9|0
1738290300000|2025-01-31 02:25:00|7518.4|7500.4|7518.9|7500.9|7519.2|7501.2|7518.2|7500.2|0
1738290600000|2025-01-31 02:30:00|7518.8|7500.8|7517.2|7499.2|7518.9|7500.9|7517|7499|0
1738290900000|2025-01-31 02:35:00|7517.5|7499.5|7517.3|7499.3|7517.6|7499.6|7516.6|7498.6|0
1738291200000|2025-01-31 02:40:00|7517.1|7499.1|7517.7|7499.7|7519.5|7501.5|7517|7499|0
1738291500000|2025-01-31 02:45:00|7517.9|7499.9|7517.9|7499.9|7518.7|7500.7|7517.7|7499.7|0
1738291800000|2025-01-31 02:50:00|7518.1|7500.1|7518.1|7500.1|7518.7|7500.7|7517.8|7499.8|0
1738292100000|2025-01-31 02:55:00|7518.3|7500.3|7516.4|7498.4|7518.5|7500.5|7516.2|7498.2|0
1738292400000|2025-01-31 03:00:00|7516.2|7498.2|7517.1|7499.1|7517.7|7499.7|7515.8|7497.8|0
1738292700000|2025-01-31 03:05:00|7517|7499|7517.3|7499.3|7517.3|7499.3|7516.7|7498.7|0
1738293000000|2025-01-31 03:10:00|7517.2|7499.2|7517.6|7499.6|7517.6|7499.6|7516.9|7498.9|0
1738293300000|2025-01-31 03:15:00|7518.2|7500.2|7518.4|7500.4|7518.5|7500.5|7518|7500|0
1738293600000|2025-01-31 03:20:00|7518.2|7500.2|7517.7|7499.7|7518.8|7500.8|7517.6|7499.6|0
1738293900000|2025-01-31 03:25:00|7517.8|7499.8|7532.2|7514.2|7532.2|7514.2|7517.2|7499.2|0
1738294200000|2025-01-31 03:30:00|7532.1|7514.1|7530.9|7512.9|7532.2|7514.2|7530.7|7512.7|0
1738294500000|2025-01-31 03:35:00|7531|7513|7526|7508|7531.3|7513.3|7525.4|7507.4|0
1738294800000|2025-01-31 03:40:00|7525.8|7507.8|7526.1|7508.1|7526.3|7508.3|7525.6|7507.6|0
1738295100000|2025-01-31 03:45:00|7525.9|7507.9|7526.5|7508.5|7526.5|7508.5|7525.5|7507.5|0
1738295400000|2025-01-31 03:50:00|7526.7|7508.7|7526.1|7508.1|7527.1|7509.1|7526.1|7508.1|0
1738295700000|2025-01-31 03:55:00|7525.9|7507.9|7525.4|7507.4|7526.3|7508.3|7525.4|7507.4|0
1738296000000|2025-01-31 04:00:00|7525.8|7507.8|7525.7|7507.7|7525.9|7507.9|7525.3|7507.3|0
1738296300000|2025-01-31 04:05:00|7525.6|7507.6|7525.9|7507.9|7525.9|7507.9|7525.3|7507.3|0
1738296600000|2025-01-31 04:10:00|7525.7|7507.7|7527.5|7509.5|7527.5|7509.5|7525.7|7507.7|0
1738296900000|2025-01-31 04:15:00|7527.3|7509.3|7528.2|7510.2|7528.2|7510.2|7527.1|7509.1|0
1738297200000|2025-01-31 04:20:00|7527.9|7509.9|7527.5|7509.5|7527.9|7509.9|7526.8|7508.8|0
1738297500000|2025-01-31 04:25:00|7527.7|7509.7|7526.7|7508.7|7527.7|7509.7|7526.7|7508.7|0
1738297800000|2025-01-31 04:30:00|7526.5|7508.5|7526.2|7508.2|7526.8|7508.8|7525.8|7507.8|0
1738298100000|2025-01-31 04:35:00|7526|7508|7526.6|7508.6|7526.6|7508.6|7525.5|7507.5|0
1738298400000|2025-01-31 04:40:00|7526.4|7508.4|7526.3|7508.3|7527.5|7509.5|7525.9|7507.9|0
1738298700000|2025-01-31 04:45:00|7526.4|7508.4|7526.4|7508.4|7527|7509|7526|7508|0
1738299000000|2025-01-31 04:50:00|7526.6|7508.6|7525.5|7507.5|7527|7509|7525.3|7507.3|0
1738299300000|2025-01-31 04:55:00|7525.7|7507.7|7526.1|7508.1|7526.1|7508.1|7525.4|7507.4|0
1738299600000|2025-01-31 05:00:00|7526.3|7508.3|7527.4|7509.4|7527.5|7509.5|7525.9|7507.9|0
1738299900000|2025-01-31 05:05:00|7527.6|7509.6|7528.1|7510.1|7528.7|7510.7|7527.6|7509.6|0
1738300200000|2025-01-31 05:10:00|7528.3|7510.3|7529|7511|7529.3|7511.3|7527.4|7509.4|0
1738300500000|2025-01-31 05:15:00|7529.1|7511.1|7529.2|7511.2|7529.4|7511.4|7528.5|7510.5|0
1738300800000|2025-01-31 05:20:00|7529.3|7511.3|7529.4|7511.4|7529.6|7511.6|7529|7511|0
1738301100000|2025-01-31 05:25:00|7529.2|7511.2|7528.8|7510.8|7529.2|7511.2|7528.6|7510.6|0
1738301400000|2025-01-31 05:30:00|7528.6|7510.6|7528.8|7510.8|7529|7511|7528.5|7510.5|0
1738301700000|2025-01-31 05:35:00|7528.7|7510.7|7527.9|7509.9|7529|7511|7527.9|7509.9|0
1738302000000|2025-01-31 05:40:00|7528.1|7510.1|7528.7|7510.7|7529.1|7511.1|7527.7|7509.7|0
1738302300000|2025-01-31 05:45:00|7528.8|7510.8|7529.8|7511.8|7529.8|7511.8|7528.2|7510.2|0
1738302600000|2025-01-31 05:50:00|7530|7512|7529.2|7511.2|7530|7512|7529|7511|0
1738302900000|2025-01-31 05:55:00|7529.3|7511.3|7529.5|7511.5|7530|7512|7529.2|7511.2|0
1738303200000|2025-01-31 06:00:00|7529.3|7511.3|7530.2|7512.2|7530.5|7512.5|7528.4|7510.4|0
1738303500000|2025-01-31 06:05:00|7530.4|7512.4|7531|7513|7531.1|7513.1|7529.6|7511.6|0
1738303800000|2025-01-31 06:10:00|7531.1|7513.1|7531.1|7513.1|7531.6|7513.6|7530.4|7512.4|0
1738304100000|2025-01-31 06:15:00|7530.9|7512.9|7531.8|7513.8|7531.8|7513.8|7530.9|7512.9|0
1738304400000|2025-01-31 06:20:00|7532.2|7514.2|7532.5|7514.5|7532.6|7514.6|7531.8|7513.8|0
1738304700000|2025-01-31 06:25:00|7532.4|7514.4|7533.2|7515.2|7533.4|7515.4|7532.1|7514.1|0
1738305000000|2025-01-31 06:30:00|7533.1|7515.1|7532.6|7514.6|7533.5|7515.5|7532.3|7514.3|0
1738305300000|2025-01-31 06:35:00|7532.7|7514.7|7533.4|7515.4|7533.4|7515.4|7532.7|7514.7|0
1738305600000|2025-01-31 06:40:00|7533.2|7515.2|7534|7516|7534.4|7516.4|7533.2|7515.2|0
1738305900000|2025-01-31 06:45:00|7534.1|7516.1|7536.2|7518.2|7536.2|7518.2|7533.9|7515.9|0
1738306200000|2025-01-31 06:50:00|7536.1|7518.1|7534.8|7516.8|7536.3|7518.3|7534.5|7516.5|0
1738306500000|2025-01-31 06:55:00|7534.7|7516.7|7534.6|7516.6|7534.9|7516.9|7534.5|7516.5|0
1738306800000|2025-01-31 07:00:00|7534.7|7516.7|7535.3|7517.3|7535.5|7517.5|7534.5|7516.5|0
1738307100000|2025-01-31 07:05:00|7535.5|7517.5|7538.2|7520.2|7538.4|7520.4|7535.5|7517.5|0
1738307400000|2025-01-31 07:10:00|7538.1|7520.1|7539.4|7521.4|7539.7|7521.7|7537.9|7519.9|0
1738307700000|2025-01-31 07:15:00|7539.5|7521.5|7540.3|7522.3|7540.5|7522.5|7539.1|7521.1|0
1738308000000|2025-01-31 07:20:00|7540.4|7522.4|7539.7|7521.7|7540.7|7522.7|7538.9|7520.9|0
1738308300000|2025-01-31 07:25:00|7539.5|7521.5|7539.3|7521.3|7540|7522|7539.1|7521.1|0
1738308600000|2025-01-31 07:30:00|7539.4|7521.4|7539.5|7521.5|7540.4|7522.4|7539.1|7521.1|0
1738308900000|2025-01-31 07:35:00|7539.4|7521.4|7540.5|7522.5|7540.5|7522.5|7539.2|7521.2|0
1738309200000|2025-01-31 07:40:00|7540.3|7522.3|7539.6|7521.6|7540.8|7522.8|7539.4|7521.4|0
1738309500000|2025-01-31 07:45:00|7540|7522|7541.2|7523.2|7541.2|7523.2|7539.8|7521.8|0
1738309800000|2025-01-31 07:50:00|7541.1|7523.1|7539.7|7521.7|7541.2|7523.2|7539.6|7521.6|0
1738310100000|2025-01-31 07:55:00|7539.8|7521.8|7539|7521|7540.4|7522.4|7538.9|7520.9|0
1738310400000|2025-01-31 08:00:00|7539.2|7521.2|7537.8|7519.8|7539.8|7521.8|7536.8|7518.8|0
1738310700000|2025-01-31 08:05:00|7537.7|7519.7|7538.7|7520.7|7538.7|7520.7|7537.6|7519.6|0
1738311000000|2025-01-31 08:10:00|7538.6|7520.6|7537.3|7519.3|7538.7|7520.7|7536.9|7518.9|0
1738311300000|2025-01-31 08:15:00|7537.1|7519.1|7539.8|7521.8|7539.8|7521.8|7537|7519|0
1738311600000|2025-01-31 08:20:00|7539.6|7521.6|7539.2|7521.2|7540.5|7522.5|7538.3|7520.3|0
1738311900000|2025-01-31 08:25:00|7539.4|7521.4|7538.3|7520.3|7539.4|7521.4|7537.6|7519.6|0
1738312200000|2025-01-31 08:30:00|7538.4|7520.4|7541.3|7523.3|7541.4|7523.4|7538.4|7520.4|0
1738312500000|2025-01-31 08:35:00|7541.2|7523.2|7540.3|7522.3|7541.3|7523.3|7539.6|7521.6|0
1738312800000|2025-01-31 08:40:00|7540.2|7522.2|7538.4|7520.4|7540.3|7522.3|7538.2|7520.2|0
1738313100000|2025-01-31 08:45:00|7538.2|7520.2|7538.9|7520.9|7539.8|7521.8|7537.8|7519.8|0
1738313400000|2025-01-31 08:50:00|7539|7521|7536.8|7518.8|7539.1|7521.1|7536.1|7518.1|0
1738313700000|2025-01-31 08:55:00|7536.6|7518.6|7536.5|7518.5|7537.4|7519.4|7535|7517|0
1738314000000|2025-01-31 09:00:00|7537|7519|7539.5|7521.5|7539.8|7521.8|7536.6|7518.6|0
1738314300000|2025-01-31 09:05:00|7539.6|7521.6|7541.3|7523.3|7541.8|7523.8|7539.2|7521.2|0
1738314600000|2025-01-31 09:10:00|7541.1|7523.1|7542.3|7524.3|7542.9|7524.9|7541|7523|0
1738314900000|2025-01-31 09:15:00|7542.4|7524.4|7543.4|7525.4|7543.4|7525.4|7541|7523|0
1738315200000|2025-01-31 09:20:00|7543.5|7525.5|7542.9|7524.9|7543.9|7525.9|7542.4|7524.4|0
1738315500000|2025-01-31 09:25:00|7542.7|7524.7|7544.9|7526.9|7544.9|7526.9|7542.7|7524.7|0
1738315800000|2025-01-31 09:30:00|7545|7527|7545.4|7527.4|7545.7|7527.7|7544.1|7526.1|0
1738316100000|2025-01-31 09:35:00|7545.2|7527.2|7544.6|7526.6|7545.5|7527.5|7544|7526|0
1738316400000|2025-01-31 09:40:00|7544.5|7526.5|7542.8|7524.8|7544.6|7526.6|7542.8|7524.8|0
1738316700000|2025-01-31 09:45:00|7543|7525|7542.2|7524.2|7543.6|7525.6|7541.6|7523.6|0
1738317000000|2025-01-31 09:50:00|7542.3|7524.3|7541.9|7523.9|7542.4|7524.4|7540.8|7522.8|0
1738317300000|2025-01-31 09:55:00|7541.8|7523.8|7541.2|7523.2|7541.8|7523.8|7540.7|7522.7|0
1738317600000|2025-01-31 10:00:00|7541.4|7523.4|7541.6|7523.6|7542.4|7524.4|7541|7523|0
1738317900000|2025-01-31 10:05:00|7541.8|7523.8|7541.4|7523.4|7541.8|7523.8|7540.3|7522.3|0
1738318200000|2025-01-31 10:10:00|7541.3|7523.3|7540.5|7522.5|7542.2|7524.2|7539.7|7521.7|0
1738318500000|2025-01-31 10:15:00|7540.7|7522.7|7540.9|7522.9|7541.6|7523.6|7540.1|7522.1|0
1738318800000|2025-01-31 10:20:00|7541|7523|7542.1|7524.1|7542.5|7524.5|7540.4|7522.4|0
1738319100000|2025-01-31 10:25:00|7542.3|7524.3|7542|7524|7542.8|7524.8|7542|7524|0
1738319400000|2025-01-31 10:30:00|7542.3|7524.3|7541.9|7523.9|7542.5|7524.5|7540.9|7522.9|0
1738319700000|2025-01-31 10:35:00|7541.8|7523.8|7541.7|7523.7|7541.9|7523.9|7541.1|7523.1|0
1738320000000|2025-01-31 10:40:00|7541.9|7523.9|7542.5|7524.5|7542.8|7524.8|7541.4|7523.4|0
1738320300000|2025-01-31 10:45:00|7542.6|7524.6|7543|7525|7543|7525|7542|7524|0
1738320600000|2025-01-31 10:50:00|7542.9|7524.9|7540.3|7522.3|7543|7525|7540.3|7522.3|0
1738320900000|2025-01-31 10:55:00|7540.4|7522.4|7540.8|7522.8|7542.2|7524.2|7540.4|7522.4|0
1738321200000|2025-01-31 11:00:00|7540.9|7522.9|7542|7524|7542.5|7524.5|7540.8|7522.8|0
1738321500000|2025-01-31 11:05:00|7542.2|7524.2|7543.2|7525.2|7543.3|7525.3|7542|7524|0
1738321800000|2025-01-31 11:10:00|7543.3|7525.3|7542.5|7524.5|7543.5|7525.5|7542.3|7524.3|0
1738322100000|2025-01-31 11:15:00|7542.4|7524.4|7544.3|7526.3|7544.5|7526.5|7542.1|7524.1|0
1738322400000|2025-01-31 11:20:00|7544.2|7526.2|7544.7|7526.7|7544.7|7526.7|7543.8|7525.8|0
1738322700000|2025-01-31 11:25:00|7544.5|7526.5|7543.6|7525.6|7544.8|7526.8|7543.3|7525.3|0
1738323000000|2025-01-31 11:30:00|7543.8|7525.8|7543.4|7525.4|7543.9|7525.9|7542.5|7524.5|0
1738323300000|2025-01-31 11:35:00|7543.3|7525.3|7544|7526|7544.3|7526.3|7543.2|7525.2|0
1738323600000|2025-01-31 11:40:00|7543.9|7525.9|7544.3|7526.3|7544.7|7526.7|7543.6|7525.6|0
1738323900000|2025-01-31 11:45:00|7544.5|7526.5|7544.2|7526.2|7544.6|7526.6|7543.4|7525.4|0
1738324200000|2025-01-31 11:50:00|7544.1|7526.1|7543.8|7525.8|7544.1|7526.1|7542.9|7524.9|0
1738324500000|2025-01-31 11:55:00|7543.9|7525.9|7545.3|7527.3|7545.4|7527.4|7543.9|7525.9|0
1738324800000|2025-01-31 12:00:00|7545|7527|7544.1|7526.1|7545.7|7527.7|7543.2|7525.2|0
1738325100000|2025-01-31 12:05:00|7544|7526|7545|7527|7545.4|7527.4|7543.1|7525.1|0
1738325400000|2025-01-31 12:10:00|7545.2|7527.2|7544.1|7526.1|7545.2|7527.2|7543.6|7525.6|0
1738325700000|2025-01-31 12:15:00|7544.2|7526.2|7545.6|7527.6|7545.9|7527.9|7543.7|7525.7|0
1738326000000|2025-01-31 12:20:00|7545.7|7527.7|7544.8|7526.8|7546.2|7528.2|7544.7|7526.7|0
1738326300000|2025-01-31 12:25:00|7544.7|7526.7|7544.2|7526.2|7545|7527|7543.3|7525.3|0
1738326600000|2025-01-31 12:30:00|7544.3|7526.3|7543.3|7525.3|7544.8|7526.8|7542.6|7524.6|0
1738326900000|2025-01-31 12:35:00|7543.2|7525.2|7542.7|7524.7|7543.5|7525.5|7542.3|7524.3|0
1738327200000|2025-01-31 12:40:00|7542.8|7524.8|7543.9|7525.9|7544.1|7526.1|7542.7|7524.7|0
1738327500000|2025-01-31 12:45:00|7544.1|7526.1|7543.9|7525.9|7544.6|7526.6|7543.2|7525.2|0
1738327800000|2025-01-31 12:50:00|7544.1|7526.1|7543|7525|7544.1|7526.1|7542.6|7524.6|0
1738328100000|2025-01-31 12:55:00|7542.8|7524.8|7541.9|7523.9|7543.1|7525.1|7541.6|7523.6|0
1738328400000|2025-01-31 13:00:00|7541.8|7523.8|7541.3|7523.3|7542.1|7524.1|7540.6|7522.6|0
1738328700000|2025-01-31 13:05:00|7541.2|7523.2|7542.2|7524.2|7542.7|7524.7|7540.5|7522.5|0
1738329000000|2025-01-31 13:10:00|7542|7524|7542.1|7524.1|7542.5|7524.5|7541.7|7523.7|0
1738329300000|2025-01-31 13:15:00|7541.8|7523.8|7542.8|7524.8|7543.2|7525.2|7541.3|7523.3|0
1738329600000|2025-01-31 13:20:00|7543|7525|7543.3|7525.3|7543.5|7525.5|7542.3|7524.3|0
1738329900000|2025-01-31 13:25:00|7543.5|7525.5|7543.3|7525.3|7543.5|7525.5|7542.6|7524.6|0
1738330200000|2025-01-31 13:30:00|7543.4|7525.4|7541.9|7523.9|7545.1|7527.1|7541.5|7523.5|0
1738330500000|2025-01-31 13:35:00|7541.8|7523.8|7542.2|7524.2|7542.5|7524.5|7538.2|7520.2|0
1738330800000|2025-01-31 13:40:00|7542|7524|7542|7524|7543|7525|7540.6|7522.6|0
1738331100000|2025-01-31 13:45:00|7541.9|7523.9|7543.7|7525.7|7544|7526|7540|7522|0
1738331400000|2025-01-31 13:50:00|7543.9|7525.9|7543.6|7525.6|7544.9|7526.9|7543.1|7525.1|0
1738331700000|2025-01-31 13:55:00|7543.8|7525.8|7543.5|7525.5|7544.8|7526.8|7542.9|7524.9|0
1738332000000|2025-01-31 14:00:00|7543.1|7525.1|7539.7|7521.7|7543.3|7525.3|7539.7|7521.7|0
1738332300000|2025-01-31 14:05:00|7539.5|7521.5|7538.4|7520.4|7540.1|7522.1|7537.9|7519.9|0
1738332600000|2025-01-31 14:10:00|7538.2|7520.2|7535.8|7517.8|7538.2|7520.2|7535.4|7517.4|0
1738332900000|2025-01-31 14:15:00|7536|7518|7536.9|7518.9|7537.3|7519.3|7534.7|7516.7|0
1738333200000|2025-01-31 14:20:00|7537.1|7519.1|7536.3|7518.3|7537.3|7519.3|7534.7|7516.7|0
1738333500000|2025-01-31 14:25:00|7536.5|7518.5|7539.3|7521.3|7540|7522|7536.4|7518.4|0
1738333800000|2025-01-31 14:30:00|7539.6|7521.6|7539.3|7521.3|7542|7524|7529.1|7511.1|0
1738334100000|2025-01-31 14:35:00|7540.6|7522.6|7527.8|7509.8|7541.2|7523.2|7527.6|7509.6|0
1738334400000|2025-01-31 14:40:00|7527.4|7509.4|7524.8|7506.8|7530.7|7512.7|7522.2|7504.2|0
1738334700000|2025-01-31 14:45:00|7524.9|7506.9|7529.7|7511.7|7535.6|7517.6|7524.7|7506.7|0
1738335000000|2025-01-31 14:50:00|7529.8|7511.8|7529.2|7511.2|7530.7|7512.7|7524.6|7506.6|0
1738335300000|2025-01-31 14:55:00|7529.7|7511.7|7526.2|7508.2|7531.5|7513.5|7526.1|7508.1|0
1738335600000|2025-01-31 15:00:00|7526.1|7508.1|7522.8|7504.8|7526.9|7508.9|7520.2|7502.2|0
1738335900000|2025-01-31 15:05:00|7522.9|7504.9|7515.5|7497.5|7522.9|7504.9|7515.3|7497.3|0
1738336200000|2025-01-31 15:10:00|7515.9|7497.9|7519.7|7501.7|7520.8|7502.8|7514.5|7496.5|0
1738336500000|2025-01-31 15:15:00|7519.6|7501.6|7515.7|7497.7|7519.7|7501.7|7515.2|7497.2|0
1738336800000|2025-01-31 15:20:00|7515.8|7497.8|7516.1|7498.1|7518.6|7500.6|7510.2|7492.2|0
1738337100000|2025-01-31 15:25:00|7515.6|7497.6|7516.2|7498.2|7517|7499|7512.5|7494.5|0
1738337400000|2025-01-31 15:30:00|7516.3|7498.3|7522.6|7504.6|7522.6|7504.6|7515.8|7497.8|0
1738337700000|2025-01-31 15:35:00|7522.5|7504.5|7525|7507|7525.2|7507.2|7521.7|7503.7|0
1738338000000|2025-01-31 15:40:00|7524.9|7506.9|7524.3|7506.3|7525.2|7507.2|7522.2|7504.2|0
1738338300000|2025-01-31 15:45:00|7524.4|7506.4|7524.9|7506.9|7526.3|7508.3|7524|7506|0
1738338600000|2025-01-31 15:50:00|7525|7507|7522.8|7504.8|7526.2|7508.2|7522.4|7504.4|0
1738338900000|2025-01-31 15:55:00|7522.9|7504.9|7519.6|7501.6|7523.8|7505.8|7519.6|7501.6|0
1738339200000|2025-01-31 16:00:00|7519.8|7501.8|7522.1|7504.1|7522.1|7504.1|7518.7|7500.7|0
1738339500000|2025-01-31 16:05:00|7522.2|7504.2|7520.7|7502.7|7522.2|7504.2|7518.3|7500.3|0
1738339800000|2025-01-31 16:10:00|7520.8|7502.8|7521.1|7503.1|7521.3|7503.3|7519.1|7501.1|0
1738340100000|2025-01-31 16:15:00|7521.6|7503.6|7521.9|7503.9|7522.4|7504.4|7519.7|7501.7|0
1738340400000|2025-01-31 16:20:00|7522|7504|7526.4|7508.4|7526.8|7508.8|7522|7504|0
1738340700000|2025-01-31 16:25:00|7526.3|7508.3|7526.1|7508.1|7528.9|7510.9|7525.3|7507.3|0
1738341000000|2025-01-31 16:30:00|7526.2|7508.2|7530.2|7512.2|7530.6|7512.6|7525.9|7507.9|0
1738341300000|2025-01-31 16:35:00|7530.1|7512.1|7529.3|7511.3|7530.9|7512.9|7527.6|7509.6|0
1738341600000|2025-01-31 16:40:00|7529.2|7511.2|7528.7|7510.7|7530.6|7512.6|7528|7510|0
1738341900000|2025-01-31 16:45:00|7528.8|7510.8|7529.3|7511.3|7529.7|7511.7|7526.7|7508.7|0
1738342200000|2025-01-31 16:50:00|7529.2|7511.2|7529.7|7511.7|7529.9|7511.9|7528.4|7510.4|0
1738342500000|2025-01-31 16:55:00|7529.6|7511.6|7527.8|7509.8|7531.4|7513.4|7527.7|7509.7|0
1738342800000|2025-01-31 17:00:00|7527.9|7509.9|7529.2|7511.2|7531|7513|7527.8|7509.8|0
1738343100000|2025-01-31 17:05:00|7529.1|7511.1|7531.1|7513.1|7532.3|7514.3|7523.8|7505.8|0
1738343400000|2025-01-31 17:10:00|7531.2|7513.2|7534.8|7516.8|7541.2|7523.2|7530.9|7512.9|0
1738343700000|2025-01-31 17:15:00|7534.7|7516.7|7534.6|7516.6|7535.6|7517.6|7527|7509|0
1738344000000|2025-01-31 17:20:00|7534.5|7516.5|7532.1|7514.1|7536.9|7518.9|7531.9|7513.9|0
1738344300000|2025-01-31 17:25:00|7532|7514|7534.6|7516.6|7534.6|7516.6|7530.9|7512.9|0
1738344600000|2025-01-31 17:30:00|7534.2|7516.2|7533|7515|7535.8|7517.8|7531.5|7513.5|0
1738344900000|2025-01-31 17:35:00|7532.9|7514.9|7533|7515|7535.1|7517.1|7530.4|7512.4|0
1738345200000|2025-01-31 17:40:00|7532.1|7514.1|7532.2|7514.2|7533.6|7515.6|7530.9|7512.9|0
1738345500000|2025-01-31 17:45:00|7531.8|7513.8|7531|7513|7532|7514|7528.9|7510.9|0
1738345800000|2025-01-31 17:50:00|7530.9|7512.9|7531.3|7513.3|7531.8|7513.8|7528|7510|0
1738346100000|2025-01-31 17:55:00|7531.2|7513.2|7528.1|7510.1|7531.2|7513.2|7527.7|7509.7|0
1738346400000|2025-01-31 18:00:00|7528|7510|7527.9|7509.9|7528.8|7510.8|7527|7509|0
1738346700000|2025-01-31 18:05:00|7528|7510|7529.9|7511.9|7531.3|7513.3|7527.9|7509.9|0
1738347000000|2025-01-31 18:10:00|7529.8|7511.8|7526.8|7508.8|7529.9|7511.9|7526.8|7508.8|0
1738347300000|2025-01-31 18:15:00|7526.9|7508.9|7516.4|7498.4|7528.4|7510.4|7515.8|7497.8|0
1738347600000|2025-01-31 18:20:00|7516.5|7498.5|7497.2|7479.2|7516.5|7498.5|7492.1|7474.1|0
1738347900000|2025-01-31 18:25:00|7497.1|7479.1|7486.7|7468.7|7497.2|7479.2|7484|7466|0
1738348200000|2025-01-31 18:30:00|7486.6|7468.6|7475.3|7457.3|7491.8|7473.8|7475.3|7457.3|0
1738348500000|2025-01-31 18:35:00|7475.2|7457.2|7483.6|7465.6|7483.7|7465.7|7469.1|7451.1|0
1738348800000|2025-01-31 18:40:00|7482.7|7464.7|7484|7466|7490|7472|7480.5|7462.5|0
1738349100000|2025-01-31 18:45:00|7483.9|7465.9|7484.4|7466.4|7489.1|7471.1|7477.7|7459.7|0
1738349400000|2025-01-31 18:50:00|7484.5|7466.5|7479.5|7461.5|7485.7|7467.7|7475.2|7457.2|0
1738349700000|2025-01-31 18:55:00|7479.3|7461.3|7477.4|7459.4|7481.7|7463.7|7474.4|7456.4|0
1738350000000|2025-01-31 19:00:00|7477.5|7459.5|7473.2|7455.2|7480.7|7462.7|7471.8|7453.8|0
1738350300000|2025-01-31 19:05:00|7473.3|7455.3|7466.1|7448.1|7473.4|7455.4|7464.4|7446.4|0
1738350600000|2025-01-31 19:10:00|7466.2|7448.2|7466.6|7448.6|7478|7460|7465.6|7447.6|0
1738350900000|2025-01-31 19:15:00|7466.4|7448.4|7458.7|7440.7|7468.9|7450.9|7457.5|7439.5|0
1738351200000|2025-01-31 19:20:00|7458.8|7440.8|7464.6|7446.6|7464.6|7446.6|7456|7438|0
1738351500000|2025-01-31 19:25:00|7464.4|7446.4|7462.1|7444.1|7466.5|7448.5|7461.8|7443.8|0
1738351800000|2025-01-31 19:30:00|7462.2|7444.2|7467|7449|7467.1|7449.1|7462|7444|0
1738352100000|2025-01-31 19:35:00|7466.9|7448.9|7461.8|7443.8|7467.1|7449.1|7460.8|7442.8|0
1738352400000|2025-01-31 19:40:00|7461.9|7443.9|7457.2|7439.2|7463.1|7445.1|7456.6|7438.6|0
1738352700000|2025-01-31 19:45:00|7457.3|7439.3|7456.8|7438.8|7457.4|7439.4|7452.9|7434.9|0
1738353000000|2025-01-31 19:50:00|7456.9|7438.9|7464.1|7446.1|7464.1|7446.1|7456.6|7438.6|0
1738353300000|2025-01-31 19:55:00|7464|7446|7463.3|7445.3|7470.2|7452.2|7463.2|7445.2|0
1738353600000|2025-01-31 20:00:00|7463.2|7445.2|7450.1|7432.1|7463.2|7445.2|7449.9|7431.9|0
1738353900000|2025-01-31 20:05:00|7450.5|7432.5|7451.5|7433.5|7453.6|7435.6|7450.4|7432.4|0
1738354200000|2025-01-31 20:10:00|7451.6|7433.6|7451.1|7433.1|7452.6|7434.6|7450.7|7432.7|0
1738354500000|2025-01-31 20:15:00|7451.2|7433.2|7452.5|7434.5|7454.7|7436.7|7450.1|7432.1|0
1738354800000|2025-01-31 20:20:00|7452.4|7434.4|7453.2|7435.2|7453.5|7435.5|7448.9|7430.9|0
1738355100000|2025-01-31 20:25:00|7453.3|7435.3|7450|7432|7453.7|7435.7|7448.1|7430.1|0
1738355400000|2025-01-31 20:30:00|7450.2|7432.2|7452.7|7434.7|7453.5|7435.5|7446.4|7428.4|0
1738355700000|2025-01-31 20:35:00|7452.6|7434.6|7454.9|7436.9|7457|7439|7452.4|7434.4|0
1738356000000|2025-01-31 20:40:00|7455|7437|7458.6|7440.6|7459.6|7441.6|7454.7|7436.7|0
1738356300000|2025-01-31 20:45:00|7458.8|7440.8|7465.7|7447.7|7466.3|7448.3|7458.6|7440.6|0
1738356600000|2025-01-31 20:50:00|7466.3|7448.3|7454.2|7436.2|7468.6|7450.6|7452.8|7434.8|0
1738356900000|2025-01-31 20:55:00|7454.1|7436.1|7454.2|7436.2|7457.9|7439.9|7451.8|7433.8|0
1738357200000|2025-01-31 21:00:00|7454|7436|7455.4|7437.4|7456.9|7438.9|7447.7|7429.7|0
1738357500000|2025-01-31 21:05:00|7455.5|7437.5|7453.7|7435.7|7456.7|7438.7|7450.3|7432.3|0
1738357800000|2025-01-31 21:10:00|7453.9|7435.9|7452.7|7434.7|7454.3|7436.3|7449.4|7431.4|0
1738358100000|2025-01-31 21:15:00|7452.4|7434.4|7452.6|7434.6|7453.7|7435.7|7449.8|7431.8|0
1738358400000|2025-01-31 21:20:00|7452.7|7434.7|7453.9|7435.9|7454.3|7436.3|7452.6|7434.6|0
1738358700000|2025-01-31 21:25:00|7453.8|7435.8|7452.4|7434.4|7453.9|7435.9|7452.2|7434.2|0
1738359000000|2025-01-31 21:30:00|7452.5|7434.5|7449.1|7431.1|7452.6|7434.6|7449|7431|0
1738359300000|2025-01-31 21:35:00|7449.2|7431.2|7449.8|7431.8|7450.7|7432.7|7449|7431|0
1738359600000|2025-01-31 21:40:00|7450|7432|7450.3|7432.3|7450.5|7432.5|7449.4|7431.4|0
1738359900000|2025-01-31 21:45:00|7450.5|7432.5|7452.2|7434.2|7452.4|7434.4|7450.3|7432.3|0
1738360200000|2025-01-31 21:50:00|7452.3|7434.3|7450.3|7432.3|7454.3|7436.3|7449.8|7431.8|0
1738360500000|2025-01-31 21:55:00|7450.4|7432.4|7452.8|7434.8|7453.1|7435.1|7449.8|7431.8|0
1738360800000|2025-01-31 22:00:00|7452.7|7434.7|7452.7|7434.7|7452.7|7434.7|7452.7|7434.7|0
1738537800000|2025-02-02 23:10:00|7279.1|7261.1|7269.8|7251.8|7284|7266|7268.8|7250.8|0
1738538100000|2025-02-02 23:15:00|7269.7|7251.7|7265.9|7247.9|7271.7|7253.7|7260.1|7242.1|0
1738538400000|2025-02-02 23:20:00|7266|7248|7285.8|7267.8|7287.2|7269.2|7265.4|7247.4|0
1738538700000|2025-02-02 23:25:00|7285.6|7267.6|7347.4|7329.4|7351.2|7333.2|7283.6|7265.6|0
1738539000000|2025-02-02 23:30:00|7347.8|7329.8|7357.4|7339.4|7358.4|7340.4|7347.6|7329.6|0
1738539300000|2025-02-02 23:35:00|7357.2|7339.2|7367|7349|7368.8|7350.8|7354.1|7336.1|0
1738539600000|2025-02-02 23:40:00|7367.2|7349.2|7368.9|7350.9|7369.1|7351.1|7365.7|7347.7|0
1738539900000|2025-02-02 23:45:00|7369|7351|7371.9|7353.9|7376.5|7358.5|7368.9|7350.9|0
1738540200000|2025-02-02 23:50:00|7371.8|7353.8|7373.2|7355.2|7373.7|7355.7|7369.8|7351.8|0
1738540500000|2025-02-02 23:55:00|7373.3|7355.3|7373|7355|7377|7359|7373|7355|0
1738540800000|2025-02-03 00:00:00|7372.9|7354.9|7375.5|7357.5|7376.6|7358.6|7368.5|7350.5|0
1738541100000|2025-02-03 00:05:00|7375.4|7357.4|7376.5|7358.5|7379.5|7361.5|7374.1|7356.1|0
1738541400000|2025-02-03 00:10:00|7376.6|7358.6|7376.4|7358.4|7376.9|7358.9|7373.4|7355.4|0
1738541700000|2025-02-03 00:15:00|7376.6|7358.6|7365.7|7347.7|7376.8|7358.8|7362.3|7344.3|0
1738542000000|2025-02-03 00:20:00|7365.6|7347.6|7362.3|7344.3|7366.4|7348.4|7353.6|7335.6|0
1738542300000|2025-02-03 00:25:00|7362.6|7344.6|7365|7347|7365.5|7347.5|7359.1|7341.1|0
1738542600000|2025-02-03 00:30:00|7364.7|7346.7|7366.6|7348.6|7366.8|7348.8|7362.8|7344.8|0
1738542900000|2025-02-03 00:35:00|7366.5|7348.5|7364.7|7346.7|7368.9|7350.9|7364.3|7346.3|0
1738543200000|2025-02-03 00:40:00|7364.8|7346.8|7367.1|7349.1|7370.1|7352.1|7363.6|7345.6|0
1738543500000|2025-02-03 00:45:00|7367|7349|7377.1|7359.1|7378.5|7360.5|7365.9|7347.9|0
1738543800000|2025-02-03 00:50:00|7376.9|7358.9|7373|7355|7377.8|7359.8|7372.6|7354.6|0
1738544100000|2025-02-03 00:55:00|7372.9|7354.9|7376.8|7358.8|7376.9|7358.9|7372.2|7354.2|0
1738544400000|2025-02-03 01:00:00|7376.5|7358.5|7348.5|7330.5|7377|7359|7347.7|7329.7|0
1738544700000|2025-02-03 01:05:00|7348.6|7330.6|7339.1|7321.1|7348.7|7330.7|7339|7321|0
1738545000000|2025-02-03 01:10:00|7339|7321|7296.8|7278.8|7340.6|7322.6|7293.9|7275.9|0
1738545300000|2025-02-03 01:15:00|7296.3|7278.3|7303.1|7297.1|7304.1|7298.1|7227.1|7221.1|6886
1738545600000|2025-02-03 01:20:00|7305.1|7299.1|7302.1|7296.1|7330.1|7324.1|7301.1|7295.1|3167
1738545900000|2025-02-03 01:25:00|7301.1|7295.1|7305.1|7299.1|7312.1|7306.1|7293.1|7287.1|1907
1738546200000|2025-02-03 01:30:00|7303.1|7297.1|7294.1|7288.1|7358.1|7352.1|7290.1|7284.1|8475
1738546500000|2025-02-03 01:35:00|7295.1|7289.1|7246.1|7240.1|7295.1|7289.1|7241.1|7235.1|4755
1738546800000|2025-02-03 01:40:00|7245.1|7239.1|7225.1|7219.1|7249.1|7243.1|7215.1|7209.1|4695
1738547100000|2025-02-03 01:45:00|7224.1|7218.1|7233.1|7227.1|7250.1|7244.1|7217.1|7211.1|3866
1738547400000|2025-02-03 01:50:00|7234.1|7228.1|7234.1|7228.1|7256.1|7250.1|7231.1|7225.1|3131
1738547700000|2025-02-03 01:55:00|7237.1|7231.1|7259.1|7253.1|7260.1|7254.1|7229.1|7223.1|3241
1738548000000|2025-02-03 02:00:00|7260.1|7254.1|7226.1|7220.1|7262.1|7256.1|7223.1|7217.1|3388
1738548300000|2025-02-03 02:05:00|7227.1|7221.1|7211.1|7205.1|7231.1|7225.1|7211.1|7205.1|1852
1738548600000|2025-02-03 02:10:00|7212.1|7206.1|7214.1|7208.1|7216.1|7210.1|7192.1|7186.1|2700
1738548900000|2025-02-03 02:15:00|7215.1|7209.1|7251.1|7245.1|7259.1|7253.1|7212.1|7206.1|2221
1738549200000|2025-02-03 02:20:00|7250.1|7244.1|7261.1|7255.1|7268.1|7262.1|7249.1|7243.1|2270
1738549500000|2025-02-03 02:25:00|7260.1|7254.1|7276.1|7270.1|7282.1|7276.1|7260.1|7254.1|1294
1738549800000|2025-02-03 02:30:00|7275.1|7269.1|7272.1|7266.1|7281.1|7275.1|7265.1|7259.1|994
1738550100000|2025-02-03 02:35:00|7273.1|7267.1|7272.1|7266.1|7279.1|7273.1|7263.1|7257.1|941
1738550400000|2025-02-03 02:40:00|7274.1|7268.1|7278.1|7272.1|7283.1|7277.1|7268.1|7262.1|1037
1738550700000|2025-02-03 02:45:00|7277.1|7271.1|7259.1|7253.1|7277.1|7271.1|7259.1|7253.1|703
1738551000000|2025-02-03 02:50:00|7258.1|7252.1|7242.1|7236.1|7258.1|7252.1|7241.1|7235.1|1193
1738551300000|2025-02-03 02:55:00|7243.1|7237.1|7263.1|7257.1|7264.1|7258.1|7241.1|7235.1|794
1738551600000|2025-02-03 03:00:00|7262.1|7256.1|7267.1|7261.1|7269.1|7263.1|7258.1|7252.1|852
1738551900000|2025-02-03 03:05:00|7266.1|7260.1|7280.3|7274.3|7282.3|7276.3|7264.1|7258.1|700
1738552200000|2025-02-03 03:10:00|7282.3|7276.3|7299.3|7293.3|7303.3|7297.3|7281.3|7275.3|1221
1738552500000|2025-02-03 03:15:00|7300.3|7294.3|7317.3|7311.3|7322.3|7316.3|7300.3|7294.3|1694
1738552800000|2025-02-03 03:20:00|7318.3|7312.3|7351.3|7345.3|7354.3|7348.3|7316.3|7310.3|1754
1738553100000|2025-02-03 03:25:00|7352.3|7346.3|7368.3|7362.3|7369.3|7363.3|7349.3|7343.3|2269
1738553400000|2025-02-03 03:30:00|7369.3|7363.3|7373.3|7367.3|7376.3|7370.3|7357.3|7351.3|1446
1738553700000|2025-02-03 03:35:00|7374.3|7368.3|7362.3|7356.3|7374.3|7368.3|7356.3|7350.3|986
1738554000000|2025-02-03 03:40:00|7360.3|7354.3|7363.3|7357.3|7365.3|7359.3|7347.3|7341.3|871
1738554300000|2025-02-03 03:45:00|7362.3|7356.3|7337.3|7331.3|7368.3|7362.3|7337.3|7331.3|1195
1738554600000|2025-02-03 03:50:00|7338.3|7332.3|7341.3|7335.3|7351.3|7345.3|7338.3|7332.3|759
1738554900000|2025-02-03 03:55:00|7342.3|7336.3|7333.3|7327.3|7343.3|7337.3|7331.3|7325.3|736
1738555200000|2025-02-03 04:00:00|7342.5|7324.5|7343.1|7325.1|7345.5|7327.5|7341.9|7323.9|0
1738555500000|2025-02-03 04:05:00|7343.3|7325.3|7340.3|7322.3|7343.3|7325.3|7339.5|7321.5|0
1738555800000|2025-02-03 04:10:00|7340.7|7322.7|7342.3|7324.3|7342.3|7324.3|7339.1|7321.1|0
1738556100000|2025-02-03 04:15:00|7342.2|7324.2|7341.1|7323.1|7343|7325|7340.8|7322.8|0
1738556400000|2025-02-03 04:20:00|7341|7323|7340|7322|7341|7323|7337.9|7319.9|0
1738556700000|2025-02-03 04:25:00|7340.2|7322.2|7338.2|7320.2|7340.2|7322.2|7338.2|7320.2|0
1738557000000|2025-02-03 04:30:00|7337.9|7319.9|7330.3|7312.3|7338|7320|7330.3|7312.3|0
1738557300000|2025-02-03 04:35:00|7330.5|7312.5|7330.2|7312.2|7331.5|7313.5|7329.7|7311.7|0
1738557600000|2025-02-03 04:40:00|7330.4|7312.4|7333.3|7315.3|7333.4|7315.4|7330.4|7312.4|0
1738557900000|2025-02-03 04:45:00|7333.1|7315.1|7335.2|7317.2|7336.1|7318.1|7333|7315|0
1738558200000|2025-02-03 04:50:00|7335.3|7317.3|7338.2|7320.2|7338.2|7320.2|7334.2|7316.2|0
1738558500000|2025-02-03 04:55:00|7338|7320|7337|7319|7338.4|7320.4|7336.9|7318.9|10
1738558800000|2025-02-03 05:00:00|7333.3|7327.3|7300.3|7294.3|7333.3|7327.3|7297.3|7291.3|2988
1738559100000|2025-02-03 05:05:00|7299.3|7293.3|7300.3|7294.3|7310.3|7304.3|7295.3|7289.3|1552
1738559400000|2025-02-03 05:10:00|7299.3|7293.3|7302.3|7296.3|7308.3|7302.3|7292.3|7286.3|671
1738559700000|2025-02-03 05:15:00|7303.3|7297.3|7307.3|7301.3|7311.3|7305.3|7297.3|7291.3|525
1738560000000|2025-02-03 05:20:00|7306.3|7300.3|7297.3|7291.3|7306.3|7300.3|7290.3|7284.3|558
1738560300000|2025-02-03 05:25:00|7300.3|7294.3|7301.3|7295.3|7302.3|7296.3|7295.3|7289.3|632
1738560600000|2025-02-03 05:30:00|7302.3|7296.3|7312.3|7306.3|7314.3|7308.3|7302.3|7296.3|706
1738560900000|2025-02-03 05:35:00|7313.3|7307.3|7302.3|7296.3|7319.3|7313.3|7299.3|7293.3|712
1738561200000|2025-02-03 05:40:00|7303.3|7297.3|7313.3|7307.3|7314.3|7308.3|7295.3|7289.3|993
1738561500000|2025-02-03 05:45:00|7312.3|7306.3|7310.3|7304.3|7317.3|7311.3|7307.3|7301.3|476
1738561800000|2025-02-03 05:50:00|7311.3|7305.3|7330.3|7324.3|7330.3|7324.3|7311.3|7305.3|613
1738562100000|2025-02-03 05:55:00|7329.3|7323.3|7339.3|7333.3|7344.3|7338.3|7329.3|7323.3|1265
1738562400000|2025-02-03 06:00:00|7340.3|7334.3|7339.3|7333.3|7348.3|7342.3|7338.3|7332.3|829
1738562700000|2025-02-03 06:05:00|7338.3|7332.3|7342.3|7336.3|7343.3|7337.3|7333.3|7327.3|632
1738563000000|2025-02-03 06:10:00|7341.3|7335.3|7350.3|7344.3|7350.3|7344.3|7340.3|7334.3|731
1738563300000|2025-02-03 06:15:00|7349.3|7343.3|7343.3|7337.3|7351.3|7345.3|7341.3|7335.3|617
1738563600000|2025-02-03 06:20:00|7342.3|7336.3|7352.3|7346.3|7352.3|7346.3|7341.3|7335.3|1178
1738563900000|2025-02-03 06:25:00|7350.3|7344.3|7352.3|7346.3|7359.3|7353.3|7345.3|7339.3|982
1738564200000|2025-02-03 06:30:00|7353.3|7347.3|7355.3|7349.3|7362.3|7356.3|7350.3|7344.3|621
1738564500000|2025-02-03 06:35:00|7354.3|7348.3|7346.3|7340.3|7357.3|7351.3|7344.3|7338.3|736
1738564800000|2025-02-03 06:40:00|7347.3|7341.3|7351.3|7345.3|7352.3|7346.3|7346.3|7340.3|647
1738565100000|2025-02-03 06:45:00|7352.3|7346.3|7365.3|7359.3|7368.3|7362.3|7351.3|7345.3|1007
1738565400000|2025-02-03 06:50:00|7366.3|7360.3|7360.3|7354.3|7369.3|7363.3|7359.3|7353.3|590
1738565700000|2025-02-03 06:55:00|7361.3|7355.3|7365.3|7359.3|7371.3|7365.3|7361.3|7355.3|1266
1738566000000|2025-02-03 07:00:00|7366.3|7360.3|7364.3|7358.3|7376.3|7370.3|7364.3|7358.3|1178
1738566300000|2025-02-03 07:05:00|7365.3|7359.3|7373.3|7367.3|7375.3|7369.3|7365.3|7359.3|727
1738566600000|2025-02-03 07:10:00|7372.3|7366.3|7371.3|7365.3|7372.3|7366.3|7367.3|7361.3|449
1738566900000|2025-02-03 07:15:00|7370.3|7364.3|7365.3|7359.3|7371.3|7365.3|7363.3|7357.3|543
1738567200000|2025-02-03 07:20:00|7364.3|7358.3|7365.3|7359.3|7366.3|7360.3|7362.3|7356.3|388
1738567500000|2025-02-03 07:25:00|7366.3|7360.3|7365.3|7359.3|7368.3|7362.3|7363.3|7357.3|441
1738567800000|2025-02-03 07:30:00|7366.3|7360.3|7370.3|7364.3|7370.3|7364.3|7363.3|7357.3|1115
1738568100000|2025-02-03 07:35:00|7369.3|7363.3|7383.3|7377.3|7385.3|7379.3|7367.3|7361.3|916
1738568400000|2025-02-03 07:40:00|7382.3|7376.3|7377.3|7371.3|7383.3|7377.3|7376.3|7370.3|790
1738568700000|2025-02-03 07:45:00|7378.3|7372.3|7391.3|7385.3|7395.3|7389.3|7377.3|7371.3|1907
1738569000000|2025-02-03 07:50:00|7390.3|7384.3|7394.3|7388.3|7395.3|7389.3|7387.3|7381.3|1108
1738569300000|2025-02-03 07:55:00|7393.3|7387.3|7380.3|7374.3|7393.3|7387.3|7377.3|7371.3|1735
1738569600000|2025-02-03 08:00:00|7381.3|7375.3|7384.3|7378.3|7388.3|7382.3|7378.3|7372.3|1307
1738569900000|2025-02-03 08:05:00|7385.3|7379.3|7400.3|7394.3|7401.3|7395.3|7383.3|7377.3|2041
1738570200000|2025-02-03 08:10:00|7399.3|7393.3|7400.3|7394.3|7405.3|7399.3|7395.3|7389.3|1453
1738570500000|2025-02-03 08:15:00|7399.3|7393.3|7410.3|7404.3|7410.3|7404.3|7396.3|7390.3|1087
1738570800000|2025-02-03 08:20:00|7411.3|7405.3|7403.3|7397.3|7411.3|7405.3|7402.3|7396.3|582
1738571100000|2025-02-03 08:25:00|7404.3|7398.3|7413.3|7407.3|7413.3|7407.3|7399.3|7393.3|671
1738571400000|2025-02-03 08:30:00|7416.9|7398.9|7418.1|7400.1|7420.1|7402.1|7414.9|7396.9|52
1738571700000|2025-02-03 08:35:00|7418.3|7400.3|7418.1|7400.1|7423|7405|7418.1|7400.1|0
1738572000000|2025-02-03 08:40:00|7417.9|7399.9|7417.7|7399.7|7418.5|7400.5|7415.4|7397.4|0
1738572300000|2025-02-03 08:45:00|7417.6|7399.6|7416.7|7398.7|7418|7400|7414.4|7396.4|0
1738572600000|2025-02-03 08:50:00|7416.6|7398.6|7416.3|7398.3|7419.6|7401.6|7415.7|7397.7|0
1738572900000|2025-02-03 08:55:00|7416.5|7398.5|7419|7401|7420.9|7402.9|7416.5|7398.5|0
1738573200000|2025-02-03 09:00:00|7419.7|7401.7|7419.5|7401.5|7421.8|7403.8|7415.7|7397.7|0
1738573500000|2025-02-03 09:05:00|7419.3|7401.3|7413.2|7395.2|7419.3|7401.3|7412.9|7394.9|0
1738573800000|2025-02-03 09:10:00|7413|7395|7414.8|7396.8|7415.6|7397.6|7410.9|7392.9|0
1738574100000|2025-02-03 09:15:00|7414.7|7396.7|7394.3|7388.3|7414.7|7403.3|7393.3|7387.3|543
1738574400000|2025-02-03 09:20:00|7395.3|7389.3|7400.3|7394.3|7404.3|7398.3|7395.3|7389.3|235
1738574700000|2025-02-03 09:25:00|7402.3|7396.3|7398.3|7392.3|7402.3|7396.3|7397.3|7391.3|141
1738575000000|2025-02-03 09:30:00|7400.3|7394.3|7409.3|7403.3|7412.3|7406.3|7399.3|7393.3|157
1738575300000|2025-02-03 09:35:00|7410.3|7404.3|7409.3|7403.3|7418.3|7412.3|7406.3|7400.3|204
1738575600000|2025-02-03 09:40:00|7410.3|7404.3|7406.3|7400.3|7410.3|7404.3|7402.3|7396.3|86
1738575900000|2025-02-03 09:45:00|7404.3|7398.3|7402.3|7396.3|7404.3|7398.3|7399.3|7393.3|91
1738576200000|2025-02-03 09:50:00|7403.3|7397.3|7392.3|7386.3|7404.3|7398.3|7391.3|7385.3|113
1738576500000|2025-02-03 09:55:00|7394.3|7388.3|7391.3|7385.3|7394.3|7388.3|7386.3|7380.3|245
1738576800000|2025-02-03 10:00:00|7391.8|7385.8|7393.8|7387.8|7396.3|7390.3|7391.3|7385.3|137
1738577100000|2025-02-03 10:05:00|7393.3|7387.3|7397.3|7391.3|7398.3|7392.3|7393.3|7387.3|133
1738577400000|2025-02-03 10:10:00|7397.8|7391.8|7396.3|7390.3|7399.3|7393.3|7392.8|7386.8|29
1738577700000|2025-02-03 10:15:00|7396.8|7390.8|7392.3|7386.3|7396.8|7390.8|7391.8|7385.8|42
1738578000000|2025-02-03 10:20:00|7392.8|7386.8|7392.8|7386.8|7393.8|7387.8|7390.8|7384.8|29
1738578300000|2025-02-03 10:25:00|7392.3|7386.3|7392.8|7386.8|7393.8|7387.8|7389.3|7383.3|23
1738578600000|2025-02-03 10:30:00|7393.3|7387.3|7396.8|7390.8|7398.8|7392.8|7393.3|7387.3|65
1738578900000|2025-02-03 10:35:00|7396.3|7390.3|7403.8|7397.8|7406.3|7400.3|7395.8|7389.8|247
1738579200000|2025-02-03 10:40:00|7404.8|7398.8|7404.3|7398.3|7408.8|7402.8|7400.8|7394.8|45
1738579500000|2025-02-03 10:45:00|7404.8|7398.8|7405.3|7399.3|7407.3|7401.3|7402.8|7396.8|82
1738579800000|2025-02-03 10:50:00|7405.8|7399.8|7410.3|7404.3|7411.8|7405.8|7404.8|7398.8|100
1738580100000|2025-02-03 10:55:00|7410.8|7404.8|7404.3|7398.3|7410.8|7404.8|7401.8|7395.8|23
1738580400000|2025-02-03 11:00:00|7403.8|7397.8|7412.3|7406.3|7413.3|7407.3|7403.3|7397.3|144
1738580700000|2025-02-03 11:05:00|7411.8|7405.8|7411.8|7405.8|7414.3|7408.3|7410.8|7404.8|73
1738581000000|2025-02-03 11:10:00|7412.3|7406.3|7417.3|7411.3|7418.8|7412.8|7410.8|7404.8|154
1738581300000|2025-02-03 11:15:00|7416.8|7410.8|7417.8|7411.8|7417.8|7411.8|7412.3|7406.3|172
1738581600000|2025-02-03 11:20:00|7417.3|7411.3|7416.8|7410.8|7419.8|7413.8|7413.8|7407.8|388
1738581900000|2025-02-03 11:25:00|7417.3|7411.3|7414.3|7408.3|7418.8|7412.8|7411.8|7405.8|97
1738582200000|2025-02-03 11:30:00|7413.8|7407.8|7412.3|7406.3|7414.8|7408.8|7407.8|7401.8|65
1738582500000|2025-02-03 11:35:00|7411.8|7405.8|7407.3|7401.3|7413.8|7407.8|7406.8|7400.8|54
1738582800000|2025-02-03 11:40:00|7407.8|7401.8|7409.3|7403.3|7409.8|7403.8|7406.3|7400.3|38
1738583100000|2025-02-03 11:45:00|7409.8|7403.8|7410.3|7404.3|7411.8|7405.8|7408.3|7402.3|18
1738583400000|2025-02-03 11:50:00|7409.8|7403.8|7410.3|7404.3|7410.3|7404.3|7404.8|7398.8|77
1738583700000|2025-02-03 11:55:00|7410.8|7404.8|7412.3|7406.3|7415.8|7409.8|7410.8|7404.8|14
1738584000000|2025-02-03 12:00:00|7411.8|7405.8|7408.8|7402.8|7416.3|7410.3|7408.8|7402.8|43
1738584300000|2025-02-03 12:05:00|7409.8|7403.8|7408.3|7402.3|7412.8|7406.8|7406.8|7400.8|31
1738584600000|2025-02-03 12:10:00|7408.8|7402.8|7410.3|7404.3|7412.3|7406.3|7408.8|7402.8|34
1738584900000|2025-02-03 12:15:00|7410.8|7404.8|7409.8|7403.8|7412.3|7406.3|7409.3|7403.3|37
1738585200000|2025-02-03 12:20:00|7410.3|7404.3|7416.3|7410.3|7416.3|7410.3|7409.8|7403.8|28
1738585500000|2025-02-03 12:25:00|7416.8|7410.8|7417.8|7411.8|7420.8|7414.8|7414.8|7408.8|83
1738585800000|2025-02-03 12:30:00|7418.3|7412.3|7415.3|7409.3|7418.3|7412.3|7413.8|7407.8|48
1738586100000|2025-02-03 12:35:00|7415.8|7409.8|7414.8|7408.8|7417.8|7411.8|7412.8|7406.8|72
1738586400000|2025-02-03 12:40:00|7413.8|7407.8|7406.8|7400.8|7414.8|7408.8|7406.8|7400.8|117
1738586700000|2025-02-03 12:45:00|7405.8|7399.8|7406.8|7400.8|7409.8|7403.8|7404.8|7398.8|63
1738587000000|2025-02-03 12:50:00|7406.3|7400.3|7405.8|7399.8|7409.3|7403.3|7404.8|7398.8|73
1738587300000|2025-02-03 12:55:00|7405.3|7399.3|7403.8|7397.8|7406.3|7400.3|7400.8|7394.8|79
1738587600000|2025-02-03 13:00:00|7404.3|7398.3|7411.8|7405.8|7413.8|7407.8|7402.8|7396.8|129
1738587900000|2025-02-03 13:05:00|7412.3|7406.3|7409.8|7403.8|7422.8|7416.8|7408.8|7402.8|536
1738588200000|2025-02-03 13:10:00|7409.3|7403.3|7412.8|7406.8|7415.8|7409.8|7406.8|7400.8|125
1738588500000|2025-02-03 13:15:00|7412.3|7406.3|7409.8|7403.8|7413.8|7407.8|7409.8|7403.8|58
1738588800000|2025-02-03 13:20:00|7410.8|7404.8|7405.8|7399.8|7412.3|7406.3|7404.8|7398.8|58
1738589100000|2025-02-03 13:25:00|7406.3|7400.3|7405.8|7399.8|7407.3|7401.3|7404.8|7398.8|76
1738589400000|2025-02-03 13:30:00|7406.3|7400.3|7403.8|7397.8|7406.8|7400.8|7400.3|7394.3|161
1738589700000|2025-02-03 13:35:00|7403.3|7397.3|7399.8|7393.8|7403.8|7397.8|7398.3|7392.3|63
1738590000000|2025-02-03 13:40:00|7400.8|7394.8|7404.8|7398.8|7404.8|7398.8|7399.3|7393.3|41
1738590300000|2025-02-03 13:45:00|7405.8|7399.8|7404.8|7398.8|7405.8|7399.8|7402.3|7396.3|46
1738590600000|2025-02-03 13:50:00|7405.3|7399.3|7406.8|7400.8|7407.8|7401.8|7402.8|7396.8|79
1738590900000|2025-02-03 13:55:00|7407.3|7401.3|7405.3|7399.3|7407.3|7401.3|7403.8|7397.8|28
1738591200000|2025-02-03 14:00:00|7404.8|7398.8|7400.3|7394.3|7406.8|7400.8|7398.3|7392.3|48
1738591500000|2025-02-03 14:05:00|7400.8|7394.8|7402.3|7396.3|7404.3|7398.3|7399.8|7393.8|49
1738591800000|2025-02-03 14:10:00|7402.8|7396.8|7409.8|7403.8|7409.8|7403.8|7399.8|7393.8|90
1738592100000|2025-02-03 14:15:00|7410.3|7404.3|7409.3|7403.3|7412.8|7406.8|7407.8|7401.8|90
1738592400000|2025-02-03 14:20:00|7408.8|7402.8|7401.8|7395.8|7408.8|7402.8|7400.8|7394.8|64
1738592700000|2025-02-03 14:25:00|7401.3|7395.3|7395.8|7389.8|7402.8|7396.8|7393.3|7387.3|149
1738593000000|2025-02-03 14:30:00|7398.3|7392.3|7441.8|7435.8|7444.3|7438.3|7380.8|7374.8|1713
1738593300000|2025-02-03 14:35:00|7442.3|7436.3|7471.8|7465.8|7471.8|7465.8|7442.3|7436.3|1935
1738593600000|2025-02-03 14:40:00|7472.3|7466.3|7495.8|7489.8|7499.3|7493.3|7465.8|7459.8|1272
1738593900000|2025-02-03 14:45:00|7496.3|7490.3|7476.8|7470.8|7496.3|7490.3|7463.8|7457.8|869
1738594200000|2025-02-03 14:50:00|7476.3|7470.3|7472.8|7466.8|7484.8|7478.8|7461.8|7455.8|534
1738594500000|2025-02-03 14:55:00|7472.3|7466.3|7480.3|7474.3|7487.3|7481.3|7462.3|7456.3|300
1738594800000|2025-02-03 15:00:00|7480.8|7474.8|7466.3|7460.3|7486.8|7480.8|7462.3|7456.3|393
1738595100000|2025-02-03 15:05:00|7465.8|7459.8|7483.8|7477.8|7485.8|7479.8|7463.3|7457.3|402
1738595400000|2025-02-03 15:10:00|7484.3|7478.3|7474.8|7468.8|7485.8|7479.8|7467.8|7461.8|344
1738595700000|2025-02-03 15:15:00|7474.3|7468.3|7470.8|7464.8|7475.8|7469.8|7467.8|7461.8|260
1738596000000|2025-02-03 15:20:00|7471.3|7465.3|7546.8|7540.8|7553.8|7547.8|7471.3|7465.3|1798
1738596300000|2025-02-03 15:25:00|7545.3|7539.3|7554.3|7548.3|7564.3|7558.3|7529.3|7523.3|1572
1738596600000|2025-02-03 15:30:00|7553.3|7547.3|7540.3|7534.3|7555.3|7549.3|7530.3|7524.3|895
1738596900000|2025-02-03 15:35:00|7539.8|7533.8|7536.3|7530.3|7557.3|7551.3|7529.8|7523.8|587
1738597200000|2025-02-03 15:40:00|7535.8|7529.8|7537.8|7531.8|7559.3|7553.3|7525.8|7519.8|825
1738597500000|2025-02-03 15:45:00|7537.3|7531.3|7526.3|7520.3|7545.3|7539.3|7523.3|7517.3|415
1738597800000|2025-02-03 15:50:00|7526.8|7520.8|7531.8|7525.8|7536.8|7530.8|7523.8|7517.8|238
1738598100000|2025-02-03 15:55:00|7531.3|7525.3|7532.3|7526.3|7536.8|7530.8|7527.8|7521.8|330
1738598400000|2025-02-03 16:00:00|7530.3|7524.3|7528.3|7522.3|7540.3|7534.3|7514.3|7508.3|1354
1738598700000|2025-02-03 16:05:00|7529.3|7523.3|7528.3|7522.3|7538.3|7532.3|7518.3|7512.3|718
1738599000000|2025-02-03 16:10:00|7529.3|7523.3|7532.3|7526.3|7535.3|7529.3|7525.3|7519.3|415
1738599300000|2025-02-03 16:15:00|7533.3|7527.3|7540.3|7534.3|7542.3|7536.3|7531.3|7525.3|217
1738599600000|2025-02-03 16:20:00|7541.3|7535.3|7543.3|7537.3|7544.3|7538.3|7537.3|7531.3|132
1738599900000|2025-02-03 16:25:00|7544.3|7538.3|7544.3|7538.3|7550.3|7544.3|7537.3|7531.3|309
1738600200000|2025-02-03 16:30:00|7545.3|7539.3|7549.3|7543.3|7549.3|7543.3|7537.3|7531.3|166
1738600500000|2025-02-03 16:35:00|7550.3|7544.3|7545.3|7539.3|7552.3|7546.3|7543.3|7537.3|104
1738600800000|2025-02-03 16:40:00|7544.3|7538.3|7541.3|7535.3|7545.3|7539.3|7536.3|7530.3|128
1738601100000|2025-02-03 16:45:00|7540.3|7534.3|7530.3|7524.3|7540.3|7534.3|7530.3|7524.3|209
1738601400000|2025-02-03 16:50:00|7531.3|7525.3|7534.3|7528.3|7540.3|7534.3|7531.3|7525.3|78
1738601700000|2025-02-03 16:55:00|7530.3|7524.3|7515.3|7509.3|7533.3|7527.3|7513.3|7507.3|284
1738602000000|2025-02-03 17:00:00|7513.3|7507.3|7516.3|7510.3|7518.3|7512.3|7507.3|7501.3|180
1738602300000|2025-02-03 17:05:00|7517.3|7511.3|7517.3|7511.3|7520.3|7514.3|7513.3|7507.3|74
1738602600000|2025-02-03 17:10:00|7519.3|7513.3|7519.3|7513.3|7521.3|7515.3|7515.3|7509.3|58
1738602900000|2025-02-03 17:15:00|7518.3|7512.3|7510.3|7504.3|7518.3|7512.3|7510.3|7504.3|97
1738603200000|2025-02-03 17:20:00|7514.3|7508.3|7528.3|7522.3|7528.3|7522.3|7514.3|7508.3|113
1738603500000|2025-02-03 17:25:00|7527.3|7521.3|7520.3|7514.3|7528.3|7522.3|7520.3|7514.3|92
1738603800000|2025-02-03 17:30:00|7519.3|7513.3|7509.3|7503.3|7519.3|7513.3|7509.3|7503.3|154
1738604100000|2025-02-03 17:35:00|7508.3|7502.3|7508.3|7502.3|7513.3|7507.3|7505.3|7499.3|148
1738604400000|2025-02-03 17:40:00|7507.3|7501.3|7511.3|7505.3|7512.3|7506.3|7507.3|7501.3|74
1738604700000|2025-02-03 17:45:00|7512.3|7506.3|7510.3|7504.3|7513.3|7507.3|7509.3|7503.3|80
1738605000000|2025-02-03 17:50:00|7511.3|7505.3|7517.3|7511.3|7517.3|7511.3|7511.3|7505.3|104
1738605300000|2025-02-03 17:55:00|7516.3|7510.3|7497.3|7491.3|7517.3|7511.3|7476.3|7470.3|2256
1738605600000|2025-02-03 18:00:00|7495.3|7489.3|7497.3|7491.3|7501.3|7495.3|7479.3|7473.3|614
1738605900000|2025-02-03 18:05:00|7498.3|7492.3|7504.3|7498.3|7505.3|7499.3|7496.3|7490.3|259
1738606200000|2025-02-03 18:10:00|7505.3|7499.3|7505.3|7499.3|7512.3|7506.3|7501.3|7495.3|169
1738606500000|2025-02-03 18:15:00|7506.3|7500.3|7504.3|7498.3|7510.3|7504.3|7504.3|7498.3|153
1738606800000|2025-02-03 18:20:00|7505.3|7499.3|7502.3|7496.3|7505.3|7499.3|7500.3|7494.3|54
1738607100000|2025-02-03 18:25:00|7501.3|7495.3|7494.3|7488.3|7502.3|7496.3|7493.3|7487.3|171
1738607400000|2025-02-03 18:30:00|7495.3|7489.3|7498.3|7492.3|7500.3|7494.3|7492.3|7486.3|172
1738607700000|2025-02-03 18:35:00|7497.3|7491.3|7493.3|7487.3|7498.3|7492.3|7492.3|7486.3|58
1738608000000|2025-02-03 18:40:00|7492.3|7486.3|7488.3|7482.3|7492.3|7486.3|7486.3|7480.3|167
1738608300000|2025-02-03 18:45:00|7486.3|7480.3|7489.3|7483.3|7491.3|7485.3|7486.3|7480.3|72
1738608600000|2025-02-03 18:50:00|7488.3|7482.3|7495.3|7489.3|7496.3|7490.3|7488.3|7482.3|125
1738608900000|2025-02-03 18:55:00|7494.3|7488.3|7508.7|7490.7|7508.7|7490.7|7489.3|7483.3|120
1738609200000|2025-02-03 19:00:00|7508.6|7490.6|7507|7489|7508.6|7490.6|7505.8|7487.8|0
1738609500000|2025-02-03 19:05:00|7506.9|7488.9|7507.6|7489.6|7508.6|7490.6|7506.1|7488.1|0
1738609800000|2025-02-03 19:10:00|7507.7|7489.7|7512.4|7494.4|7513|7495|7507.6|7489.6|0
1738610100000|2025-02-03 19:15:00|7512.3|7494.3|7514.2|7496.2|7514.3|7496.3|7512.3|7494.3|0
1738610400000|2025-02-03 19:20:00|7514.3|7496.3|7515.1|7497.1|7515.2|7497.2|7513.1|7495.1|0
1738610700000|2025-02-03 19:25:00|7515|7497|7513.2|7495.2|7515.2|7497.2|7512.6|7494.6|0
1738611000000|2025-02-03 19:30:00|7513.4|7495.4|7513|7495|7513.8|7495.8|7512.6|7494.6|0
1738611300000|2025-02-03 19:35:00|7512.8|7494.8|7511.7|7493.7|7513|7495|7510.7|7492.7|0
1738611600000|2025-02-03 19:40:00|7511.6|7493.6|7512.6|7494.6|7513.6|7495.6|7511.3|7493.3|0
1738611900000|2025-02-03 19:45:00|7512.5|7494.5|7511.8|7493.8|7513.3|7495.3|7511.7|7493.7|0
1738612200000|2025-02-03 19:50:00|7511.9|7493.9|7512.2|7494.2|7512.6|7494.6|7511.6|7493.6|0
1738612500000|2025-02-03 19:55:00|7512.1|7494.1|7509.1|7491.1|7512.9|7494.9|7507.6|7489.6|0
1738612800000|2025-02-03 20:00:00|7509.2|7491.2|7510.8|7492.8|7511.5|7493.5|7507.6|7489.6|0
1738613100000|2025-02-03 20:05:00|7510.9|7492.9|7508.8|7490.8|7510.9|7492.9|7507.7|7489.7|0
1738613400000|2025-02-03 20:10:00|7508.7|7490.7|7505.8|7487.8|7509.4|7491.4|7505.4|7487.4|0
1738613700000|2025-02-03 20:15:00|7505.7|7487.7|7506.8|7488.8|7506.8|7488.8|7504.6|7486.6|0
1738614000000|2025-02-03 20:20:00|7506.7|7488.7|7507|7489|7507.2|7489.2|7505.6|7487.6|0
1738614300000|2025-02-03 20:25:00|7506.9|7488.9|7502.9|7484.9|7507|7489|7502.5|7484.5|0
1738614600000|2025-02-03 20:30:00|7502.8|7484.8|7504.4|7486.4|7504.8|7486.8|7501.9|7483.9|0
1738614900000|2025-02-03 20:35:00|7504.3|7486.3|7504.3|7486.3|7506.1|7488.1|7502.9|7484.9|0
1738615200000|2025-02-03 20:40:00|7504.2|7486.2|7503.9|7485.9|7504.8|7486.8|7501.8|7483.8|0
1738615500000|2025-02-03 20:45:00|7504|7486|7503.6|7485.6|7505.5|7487.5|7501.5|7483.5|0
1738615800000|2025-02-03 20:50:00|7503.4|7485.4|7502.2|7484.2|7505.9|7487.9|7502.2|7484.2|0
1738616100000|2025-02-03 20:55:00|7502.1|7484.1|7500.2|7482.2|7505.6|7487.6|7498.7|7480.7|0
1738616400000|2025-02-03 21:00:00|7500.7|7482.7|7503.1|7485.1|7504|7486|7498.9|7480.9|0
1738616700000|2025-02-03 21:05:00|7504.7|7486.7|7503|7485|7507.7|7489.7|7502.9|7484.9|0
1738617000000|2025-02-03 21:10:00|7503.1|7485.1|7501.8|7483.8|7504.2|7486.2|7501.8|7483.8|0
1738617300000|2025-02-03 21:15:00|7501.7|7483.7|7517.3|7499.3|7517.5|7499.5|7501.5|7483.5|0
1738617600000|2025-02-03 21:20:00|7516.9|7498.9|7515.3|7497.3|7520.8|7502.8|7512.3|7494.3|0
1738617900000|2025-02-03 21:25:00|7515.5|7497.5|7518|7500|7518.9|7500.9|7514.7|7496.7|0
1738618200000|2025-02-03 21:30:00|7518.2|7500.2|7517.3|7499.3|7518.6|7500.6|7516|7498|0
1738618500000|2025-02-03 21:35:00|7517.1|7499.1|7532.2|7514.2|7534.7|7516.7|7514.5|7496.5|0
1738618800000|2025-02-03 21:40:00|7532|7514|7530.1|7512.1|7533.5|7515.5|7529.6|7511.6|0
1738619100000|2025-02-03 21:45:00|7529.7|7511.7|7531.5|7513.5|7532.6|7514.6|7528.9|7510.9|0
1738619400000|2025-02-03 21:50:00|7531.4|7513.4|7529.1|7511.1|7531.4|7513.4|7528.8|7510.8|0
1738619700000|2025-02-03 21:55:00|7529|7511|7529.8|7511.8|7530|7512|7528.8|7510.8|0
1738620000000|2025-02-03 22:00:00|7529.6|7511.6|7529.6|7511.6|7529.8|7511.8|7529.2|7511.2|0
1738620300000|2025-02-03 22:05:00|7529.7|7511.7|7529.8|7511.8|7530.3|7512.3|7529.6|7511.6|0
1738620600000|2025-02-03 22:10:00|7530|7512|7539.8|7521.8|7540|7522|7529.8|7511.8|0
1738620900000|2025-02-03 22:15:00|7539.5|7521.5|7539.5|7521.5|7539.7|7521.7|7539.3|7521.3|0
1738621200000|2025-02-03 22:20:00|7539.6|7521.6|7539.9|7521.9|7540.4|7522.4|7539.6|7521.6|0
1738621500000|2025-02-03 22:25:00|7540|7522|7540.2|7522.2|7540.2|7522.2|7539.9|7521.9|0
1738621800000|2025-02-03 22:30:00|7540.1|7522.1|7540.2|7522.2|7540.5|7522.5|7540.1|7522.1|0
1738622100000|2025-02-03 22:35:00|7540.3|7522.3|7540.6|7522.6|7540.7|7522.7|7540.3|7522.3|0
1738622400000|2025-02-03 22:40:00|7540.5|7522.5|7541|7523|7541|7523|7540.4|7522.4|0
1738622700000|2025-02-03 22:45:00|7541.1|7523.1|7541.9|7523.9|7541.9|7523.9|7541.1|7523.1|0
1738623000000|2025-02-03 22:50:00|7541.6|7523.6|7543.1|7525.1|7543.3|7525.3|7541.5|7523.5|0
1738623300000|2025-02-03 22:55:00|7542.9|7524.9|7545.8|7527.8|7545.8|7527.8|7542.9|7524.9|0
1738623600000|2025-02-03 23:00:00|7548.9|7530.9|7538|7520|7550.9|7532.9|7537.5|7519.5|0
1738623900000|2025-02-03 23:05:00|7538.2|7520.2|7537.7|7519.7|7539.7|7521.7|7536.8|7518.8|0
1738624200000|2025-02-03 23:10:00|7537.6|7519.6|7536.4|7518.4|7538.4|7520.4|7536.4|7518.4|0
1738624500000|2025-02-03 23:15:00|7536.5|7518.5|7536.6|7518.6|7537.7|7519.7|7536.4|7518.4|0
1738624800000|2025-02-03 23:20:00|7536.8|7518.8|7536.2|7518.2|7537.8|7519.8|7535.5|7517.5|0
1738625100000|2025-02-03 23:25:00|7536.3|7518.3|7535.5|7517.5|7536.6|7518.6|7535.5|7517.5|0
1738625400000|2025-02-03 23:30:00|7535.6|7517.6|7535.9|7517.9|7537|7519|7534.2|7516.2|0
1738625700000|2025-02-03 23:35:00|7535.8|7517.8|7535.7|7517.7|7536.6|7518.6|7535|7517|0
1738626000000|2025-02-03 23:40:00|7535.5|7517.5|7536.5|7518.5|7536.9|7518.9|7535.3|7517.3|0
1738626300000|2025-02-03 23:45:00|7536.3|7518.3|7535.1|7517.1|7537.6|7519.6|7535|7517|0
1738626600000|2025-02-03 23:50:00|7535|7517|7535.5|7517.5|7536|7518|7532.9|7514.9|0
1738626900000|2025-02-03 23:55:00|7535.7|7517.7|7536.4|7518.4|7536.8|7518.8|7535.7|7517.7|0
1738627200000|2025-02-04 00:00:00|7536.2|7518.2|7533|7515|7536.6|7518.6|7532.9|7514.9|0
1738627500000|2025-02-04 00:05:00|7532.9|7514.9|7531.9|7513.9|7533.1|7515.1|7531|7513|0
1738627800000|2025-02-04 00:10:00|7532|7514|7530.7|7512.7|7532.5|7514.5|7530.3|7512.3|0
1738628100000|2025-02-04 00:15:00|7530.6|7512.6|7529.8|7511.8|7532.9|7514.9|7528.5|7510.5|0
1738628400000|2025-02-04 00:20:00|7529.7|7511.7|7528.8|7510.8|7529.8|7511.8|7527.9|7509.9|0
1738628700000|2025-02-04 00:25:00|7528.9|7510.9|7529.7|7511.7|7530.6|7512.6|7528.7|7510.7|0
1738629000000|2025-02-04 00:30:00|7529.8|7511.8|7531|7513|7532|7514|7529.5|7511.5|0
1738629300000|2025-02-04 00:35:00|7531.1|7513.1|7530.9|7512.9|7531.7|7513.7|7530.2|7512.2|0
1738629600000|2025-02-04 00:40:00|7531|7513|7531.7|7513.7|7531.7|7513.7|7530.8|7512.8|0
1738629900000|2025-02-04 00:45:00|7531.8|7513.8|7528.7|7510.7|7531.8|7513.8|7528.6|7510.6|0
1738630200000|2025-02-04 00:50:00|7528.8|7510.8|7509.2|7491.2|7529|7511|7508.7|7490.7|0
1738630500000|2025-02-04 00:55:00|7509.1|7491.1|7510|7492|7510.3|7492.3|7504.8|7486.8|0
1738630800000|2025-02-04 01:00:00|7509.8|7491.8|7507.2|7489.2|7509.8|7491.8|7507|7489|0
1738631100000|2025-02-04 01:05:00|7507.4|7489.4|7499.8|7481.8|7507.6|7489.6|7499.6|7481.6|0
1738631400000|2025-02-04 01:10:00|7499.9|7481.9|7497.6|7479.6|7500.2|7482.2|7496.7|7478.7|0
1738631700000|2025-02-04 01:15:00|7497.7|7479.7|7505.3|7499.3|7505.3|7499.3|7475.3|7469.3|2159
1738632000000|2025-02-04 01:20:00|7504.3|7498.3|7521.3|7515.3|7522.3|7516.3|7502.3|7496.3|1159
1738632300000|2025-02-04 01:25:00|7522.3|7516.3|7541.3|7535.3|7549.3|7543.3|7521.3|7515.3|1670
1738632600000|2025-02-04 01:30:00|7542.3|7536.3|7548.3|7542.3|7558.3|7552.3|7522.3|7516.3|4284
1738632900000|2025-02-04 01:35:00|7549.3|7543.3|7530.4|7524.4|7550.3|7544.3|7514.4|7508.4|2960
1738633200000|2025-02-04 01:40:00|7531.4|7525.4|7551.4|7545.4|7554.4|7548.4|7529.4|7523.4|1923
1738633500000|2025-02-04 01:45:00|7553.4|7547.4|7540.4|7534.4|7560.4|7554.4|7539.4|7533.4|1772
1738633800000|2025-02-04 01:50:00|7541.4|7535.4|7557.4|7551.4|7559.4|7553.4|7524.4|7518.4|2711
1738634100000|2025-02-04 01:55:00|7558.4|7552.4|7586.4|7580.4|7597.4|7591.4|7553.4|7547.4|3279
1738634400000|2025-02-04 02:00:00|7584.4|7578.4|7588.4|7582.4|7602.4|7596.4|7579.4|7573.4|2204
1738634700000|2025-02-04 02:05:00|7587.4|7581.4|7621.4|7615.4|7624.4|7618.4|7583.4|7577.4|2350
1738635000000|2025-02-04 02:10:00|7620.4|7614.4|7625.4|7619.4|7627.4|7621.4|7610.4|7604.4|1835
1738635300000|2025-02-04 02:15:00|7624.4|7618.4|7654.4|7648.4|7655.4|7649.4|7619.4|7613.4|2748
1738635600000|2025-02-04 02:20:00|7653.4|7647.4|7671.4|7665.4|7672.4|7666.4|7650.4|7644.4|3726
1738635900000|2025-02-04 02:25:00|7670.4|7664.4|7665.4|7659.4|7694.4|7688.4|7665.4|7659.4|5083
1738636200000|2025-02-04 02:30:00|7666.4|7660.4|7668.4|7662.4|7681.4|7675.4|7666.4|7660.4|2750
1738636500000|2025-02-04 02:35:00|7667.4|7661.4|7656.4|7650.4|7669.4|7663.4|7650.4|7644.4|2402
1738636800000|2025-02-04 02:40:00|7655.4|7649.4|7628.4|7622.4|7656.4|7650.4|7628.4|7622.4|2189
1738637100000|2025-02-04 02:45:00|7630.4|7624.4|7649.4|7643.4|7652.4|7646.4|7607.4|7601.4|2626
1738637400000|2025-02-04 02:50:00|7648.4|7642.4|7659.4|7653.4|7661.4|7655.4|7642.4|7636.4|1677
1738637700000|2025-02-04 02:55:00|7658.4|7652.4|7660.4|7654.4|7663.4|7657.4|7650.4|7644.4|1445
1738638000000|2025-02-04 03:00:00|7661.4|7655.4|7664.4|7658.4|7672.4|7666.4|7661.4|7655.4|1803
1738638300000|2025-02-04 03:05:00|7665.4|7659.4|7652.4|7646.4|7667.4|7661.4|7652.4|7646.4|1265
1738638600000|2025-02-04 03:10:00|7651.4|7645.4|7639.4|7633.4|7655.4|7649.4|7639.4|7633.4|818
1738638900000|2025-02-04 03:15:00|7638.4|7632.4|7637.4|7631.4|7646.4|7640.4|7631.4|7625.4|1043
1738639200000|2025-02-04 03:20:00|7636.4|7630.4|7627.4|7621.4|7639.4|7633.4|7624.4|7618.4|1358
1738639500000|2025-02-04 03:25:00|7629.4|7623.4|7630.4|7624.4|7635.4|7629.4|7628.4|7622.4|815
1738639800000|2025-02-04 03:30:00|7631.4|7625.4|7626.4|7620.4|7637.4|7631.4|7622.4|7616.4|658
1738640100000|2025-02-04 03:35:00|7627.4|7621.4|7614.4|7608.4|7632.4|7626.4|7609.4|7603.4|971
1738640400000|2025-02-04 03:40:00|7613.4|7607.4|7585.4|7579.4|7613.4|7607.4|7581.4|7575.4|1765
1738640700000|2025-02-04 03:45:00|7586.4|7580.4|7573.4|7567.4|7589.4|7583.4|7565.4|7559.4|3846
1738641000000|2025-02-04 03:50:00|7572.4|7566.4|7577.4|7571.4|7584.4|7578.4|7572.4|7566.4|1727
1738641300000|2025-02-04 03:55:00|7578.4|7572.4|7585.4|7579.4|7586.4|7580.4|7576.4|7570.4|819
1738641600000|2025-02-04 04:00:00|7590|7572|7591.2|7573.2|7591.8|7573.8|7590|7572|0
1738641900000|2025-02-04 04:05:00|7591.3|7573.3|7591.8|7573.8|7592.2|7574.2|7590.7|7572.7|0
1738642200000|2025-02-04 04:10:00|7591.9|7573.9|7594|7576|7594|7576|7591.6|7573.6|0
1738642500000|2025-02-04 04:15:00|7593.9|7575.9|7592.9|7574.9|7594.4|7576.4|7592.9|7574.9|0
1738642800000|2025-02-04 04:20:00|7592.7|7574.7|7593.3|7575.3|7593.7|7575.7|7592.1|7574.1|0
1738643100000|2025-02-04 04:25:00|7593.5|7575.5|7594.3|7576.3|7594.6|7576.6|7593.3|7575.3|0
1738643400000|2025-02-04 04:30:00|7594.1|7576.1|7591.7|7573.7|7594.1|7576.1|7591.7|7573.7|0
1738643700000|2025-02-04 04:35:00|7591.9|7573.9|7590.9|7572.9|7591.9|7573.9|7590.8|7572.8|0
1738644000000|2025-02-04 04:40:00|7590.8|7572.8|7591.4|7573.4|7591.4|7573.4|7590.1|7572.1|0
1738644300000|2025-02-04 04:45:00|7591.2|7573.2|7589|7571|7592.4|7574.4|7589|7571|0
1738644600000|2025-02-04 04:50:00|7589.1|7571.1|7589.5|7571.5|7590.3|7572.3|7588.1|7570.1|0
1738644900000|2025-02-04 04:55:00|7589.6|7571.6|7589.1|7571.1|7590.1|7572.1|7589|7571|10
1738645200000|2025-02-04 05:00:00|7578.4|7572.4|7500.4|7494.4|7578.4|7572.4|7493.4|7487.4|6898
1738645500000|2025-02-04 05:05:00|7502.4|7496.4|7459.4|7453.4|7507.4|7501.4|7445.4|7439.4|6370
1738645800000|2025-02-04 05:10:00|7462.4|7456.4|7515.4|7509.4|7520.4|7514.4|7461.4|7455.4|4812
1738646100000|2025-02-04 05:15:00|7516.4|7510.4|7521.4|7515.4|7537.4|7531.4|7507.4|7501.4|2877
1738646400000|2025-02-04 05:20:00|7522.4|7516.4|7521.4|7515.4|7543.4|7537.4|7513.4|7507.4|2142
1738646700000|2025-02-04 05:25:00|7522.4|7516.4|7548.4|7542.4|7556.4|7550.4|7518.4|7512.4|1978
1738647000000|2025-02-04 05:30:00|7547.4|7541.4|7557.4|7551.4|7567.4|7561.4|7546.4|7540.4|1575
1738647300000|2025-02-04 05:35:00|7558.4|7552.4|7560.4|7554.4|7588.4|7582.4|7556.4|7550.4|2119
1738647600000|2025-02-04 05:40:00|7561.4|7555.4|7570.4|7564.4|7576.4|7570.4|7556.4|7550.4|1230
1738647900000|2025-02-04 05:45:00|7571.4|7565.4|7579.4|7573.4|7581.4|7575.4|7566.4|7560.4|912
1738648200000|2025-02-04 05:50:00|7580.4|7574.4|7569.4|7563.4|7595.4|7589.4|7569.4|7563.4|1578
1738648500000|2025-02-04 05:55:00|7570.4|7564.4|7560.4|7554.4|7571.4|7565.4|7550.4|7544.4|887
1738648800000|2025-02-04 06:00:00|7559.4|7553.4|7567.4|7561.4|7580.4|7574.4|7559.4|7553.4|955
1738649100000|2025-02-04 06:05:00|7568.4|7562.4|7583.4|7577.4|7585.4|7579.4|7567.4|7561.4|969
1738649400000|2025-02-04 06:10:00|7584.4|7578.4|7581.4|7575.4|7588.4|7582.4|7578.4|7572.4|1170
1738649700000|2025-02-04 06:15:00|7580.4|7574.4|7594.4|7588.4|7595.4|7589.4|7576.4|7570.4|924
1738650000000|2025-02-04 06:20:00|7595.4|7589.4|7605.4|7599.4|7613.4|7607.4|7594.4|7588.4|1559
1738650300000|2025-02-04 06:25:00|7606.4|7600.4|7611.4|7605.4|7617.4|7611.4|7604.4|7598.4|1049
1738650600000|2025-02-04 06:30:00|7612.4|7606.4|7620.4|7614.4|7623.4|7617.4|7607.4|7601.4|1497
1738650900000|2025-02-04 06:35:00|7622.4|7616.4|7620.4|7614.4|7625.4|7619.4|7616.4|7610.4|782
1738651200000|2025-02-04 06:40:00|7621.4|7615.4|7612.4|7606.4|7623.4|7617.4|7612.4|7606.4|881
1738651500000|2025-02-04 06:45:00|7611.4|7605.4|7614.4|7608.4|7616.4|7610.4|7605.4|7599.4|890
1738651800000|2025-02-04 06:50:00|7615.4|7609.4|7613.4|7607.4|7619.4|7613.4|7611.4|7605.4|939
1738652100000|2025-02-04 06:55:00|7614.4|7608.4|7619.4|7613.4|7621.4|7615.4|7614.4|7608.4|802
1738652400000|2025-02-04 07:00:00|7618.4|7612.4|7622.4|7616.4|7624.4|7618.4|7616.4|7610.4|986
1738652700000|2025-02-04 07:05:00|7623.4|7617.4|7613.4|7607.4|7628.4|7622.4|7609.4|7603.4|1075
1738653000000|2025-02-04 07:10:00|7612.4|7606.4|7620.4|7614.4|7621.4|7615.4|7610.4|7604.4|951
1738653300000|2025-02-04 07:15:00|7621.4|7615.4|7637.4|7631.4|7641.4|7635.4|7621.4|7615.4|1380
1738653600000|2025-02-04 07:20:00|7638.4|7632.4|7635.4|7629.4|7641.4|7635.4|7631.4|7625.4|1442
1738653900000|2025-02-04 07:25:00|7634.4|7628.4|7637.4|7631.4|7640.4|7634.4|7632.4|7626.4|763
1738654200000|2025-02-04 07:30:00|7638.4|7632.4|7640.4|7634.4|7644.4|7638.4|7634.4|7628.4|1284
1738654500000|2025-02-04 07:35:00|7641.4|7635.4|7645.4|7639.4|7647.4|7641.4|7640.4|7634.4|2256
1738654800000|2025-02-04 07:40:00|7646.4|7640.4|7646.4|7640.4|7648.4|7642.4|7640.4|7634.4|1205
1738655100000|2025-02-04 07:45:00|7647.4|7641.4|7652.4|7646.4|7657.4|7651.4|7644.4|7638.4|2269
1738655400000|2025-02-04 07:50:00|7653.4|7647.4|7656.4|7650.4|7660.4|7654.4|7651.4|7645.4|2191
1738655700000|2025-02-04 07:55:00|7655.4|7649.4|7654.4|7648.4|7659.4|7653.4|7653.4|7647.4|3001
1738656000000|2025-02-04 08:00:00|7656.4|7650.4|7657.4|7651.4|7662.4|7656.4|7652.4|7646.4|2855
1738656300000|2025-02-04 08:05:00|7656.4|7650.4|7649.4|7643.4|7661.4|7655.4|7647.4|7641.4|3671
1738656600000|2025-02-04 08:10:00|7648.4|7642.4|7657.4|7651.4|7658.4|7652.4|7644.4|7638.4|2859
1738656900000|2025-02-04 08:15:00|7658.4|7652.4|7654.4|7648.4|7660.4|7654.4|7651.4|7645.4|1428
1738657200000|2025-02-04 08:20:00|7653.4|7647.4|7655.4|7649.4|7659.4|7653.4|7642.4|7636.4|1780
1738657500000|2025-02-04 08:25:00|7656.4|7650.4|7660.4|7654.4|7663.4|7657.4|7647.4|7641.4|1672
1738657800000|2025-02-04 08:30:00|7656.1|7638.1|7651.5|7633.5|7659.7|7641.7|7650.4|7632.4|35
1738658100000|2025-02-04 08:35:00|7651.4|7633.4|7651.6|7633.6|7652.2|7634.2|7648.3|7630.3|27
1738658400000|2025-02-04 08:40:00|7651.7|7633.7|7647.1|7629.1|7652.1|7634.1|7645|7627|0
1738658700000|2025-02-04 08:45:00|7646.9|7628.9|7644|7626|7648.2|7630.2|7643.5|7625.5|0
1738659000000|2025-02-04 08:50:00|7644.3|7626.3|7648.7|7630.7|7649.1|7631.1|7643.8|7625.8|0
1738659300000|2025-02-04 08:55:00|7648.9|7630.9|7652.7|7634.7|7653.6|7635.6|7648.7|7630.7|0
1738659600000|2025-02-04 09:00:00|7652.9|7634.9|7658|7640|7659.2|7641.2|7652.7|7634.7|0
1738659900000|2025-02-04 09:05:00|7658.1|7640.1|7658.7|7640.7|7659.6|7641.6|7655.7|7637.7|0
1738660200000|2025-02-04 09:10:00|7659.8|7641.8|7659.7|7641.7|7662|7644|7657.8|7639.8|0
1738660500000|2025-02-04 09:15:00|7659.8|7641.8|7646.4|7640.4|7662.4|7656.4|7646.4|7640.4|588
1738660800000|2025-02-04 09:20:00|7645.4|7639.4|7638.4|7632.4|7649.4|7643.4|7638.4|7632.4|207
1738661100000|2025-02-04 09:25:00|7639.4|7633.4|7644.4|7638.4|7646.4|7640.4|7639.4|7633.4|144
1738661400000|2025-02-04 09:30:00|7643.4|7637.4|7636.4|7630.4|7645.4|7639.4|7636.4|7630.4|175
1738661700000|2025-02-04 09:35:00|7637.4|7631.4|7637.4|7631.4|7644.4|7638.4|7636.4|7630.4|237
1738662000000|2025-02-04 09:40:00|7636.4|7630.4|7633.4|7627.4|7637.4|7631.4|7630.4|7624.4|189
1738662300000|2025-02-04 09:45:00|7635.4|7629.4|7639.4|7633.4|7641.4|7635.4|7635.4|7629.4|88
1738662600000|2025-02-04 09:50:00|7640.4|7634.4|7644.4|7638.4|7646.4|7640.4|7638.4|7632.4|190
1738662900000|2025-02-04 09:55:00|7642.4|7636.4|7642.4|7636.4|7643.4|7637.4|7639.4|7633.4|152
1738663200000|2025-02-04 10:00:00|7641.9|7635.9|7641.4|7635.4|7642.4|7636.4|7637.9|7631.9|85
1738663500000|2025-02-04 10:05:00|7640.9|7634.9|7633.4|7627.4|7643.4|7637.4|7632.4|7626.4|219
1738663800000|2025-02-04 10:10:00|7633.9|7627.9|7641.4|7635.4|7642.4|7636.4|7633.4|7627.4|38
1738664100000|2025-02-04 10:15:00|7640.9|7634.9|7635.9|7629.9|7642.9|7636.9|7634.9|7628.9|92
1738664400000|2025-02-04 10:20:00|7636.4|7630.4|7640.4|7634.4|7642.4|7636.4|7634.4|7628.4|59
1738664700000|2025-02-04 10:25:00|7640.9|7634.9|7642.4|7636.4|7645.4|7639.4|7640.4|7634.4|30
1738665000000|2025-02-04 10:30:00|7642.9|7636.9|7635.4|7629.4|7643.4|7637.4|7634.4|7628.4|133
1738665300000|2025-02-04 10:35:00|7635.9|7629.9|7633.4|7627.4|7639.9|7633.9|7633.4|7627.4|65
1738665600000|2025-02-04 10:40:00|7632.9|7626.9|7638.9|7632.9|7638.9|7632.9|7628.4|7622.4|71
1738665900000|2025-02-04 10:45:00|7638.4|7632.4|7647.4|7641.4|7647.4|7641.4|7637.9|7631.9|50
1738666200000|2025-02-04 10:50:00|7647.9|7641.9|7655.4|7649.4|7655.4|7649.4|7646.9|7640.9|138
1738666500000|2025-02-04 10:55:00|7654.9|7648.9|7652.4|7646.4|7655.4|7649.4|7650.9|7644.9|53
1738666800000|2025-02-04 11:00:00|7652.9|7646.9|7646.9|7640.9|7655.4|7649.4|7646.4|7640.4|57
1738667100000|2025-02-04 11:05:00|7646.4|7640.4|7649.9|7643.9|7651.4|7645.4|7645.4|7639.4|88
1738667400000|2025-02-04 11:10:00|7649.4|7643.4|7647.4|7641.4|7649.4|7643.4|7644.9|7638.9|16
1738667700000|2025-02-04 11:15:00|7646.9|7640.9|7640.9|7634.9|7647.9|7641.9|7640.4|7634.4|28
1738668000000|2025-02-04 11:20:00|7640.4|7634.4|7637.9|7631.9|7642.9|7636.9|7635.4|7629.4|70
1738668300000|2025-02-04 11:25:00|7637.4|7631.4|7638.4|7632.4|7641.4|7635.4|7637.4|7631.4|169
1738668600000|2025-02-04 11:30:00|7637.9|7631.9|7638.9|7632.9|7639.4|7633.4|7636.9|7630.9|31
1738668900000|2025-02-04 11:35:00|7639.4|7633.4|7633.9|7627.9|7639.9|7633.9|7633.9|7627.9|28
1738669200000|2025-02-04 11:40:00|7634.4|7628.4|7631.9|7625.9|7634.4|7628.4|7627.9|7621.9|41
1738669500000|2025-02-04 11:45:00|7631.4|7625.4|7635.4|7629.4|7638.4|7632.4|7630.9|7624.9|52
1738669800000|2025-02-04 11:50:00|7634.9|7628.9|7633.9|7627.9|7636.9|7630.9|7633.4|7627.4|17
1738670100000|2025-02-04 11:55:00|7633.4|7627.4|7631.4|7625.4|7633.9|7627.9|7630.9|7624.9|37
1738670400000|2025-02-04 12:00:00|7632.4|7626.4|7630.4|7624.4|7636.9|7630.9|7630.4|7624.4|51
1738670700000|2025-02-04 12:05:00|7629.9|7623.9|7631.4|7625.4|7631.4|7625.4|7628.4|7622.4|27
1738671000000|2025-02-04 12:10:00|7631.9|7625.9|7631.4|7625.4|7634.4|7628.4|7630.9|7624.9|39
1738671300000|2025-02-04 12:15:00|7630.9|7624.9|7637.4|7631.4|7637.9|7631.9|7629.9|7623.9|116
1738671600000|2025-02-04 12:20:00|7637.9|7631.9|7636.9|7630.9|7639.4|7633.4|7630.4|7624.4|101
1738671900000|2025-02-04 12:25:00|7637.4|7631.4|7637.9|7631.9|7638.9|7632.9|7634.9|7628.9|37
1738672200000|2025-02-04 12:30:00|7638.4|7632.4|7644.9|7638.9|7644.9|7638.9|7636.4|7630.4|77
1738672500000|2025-02-04 12:35:00|7645.4|7639.4|7647.4|7641.4|7651.4|7645.4|7644.4|7638.4|65
1738672800000|2025-02-04 12:40:00|7647.9|7641.9|7648.4|7642.4|7650.4|7644.4|7643.9|7637.9|96
1738673100000|2025-02-04 12:45:00|7647.9|7641.9|7645.9|7639.9|7647.9|7641.9|7642.9|7636.9|67
1738673400000|2025-02-04 12:50:00|7645.4|7639.4|7647.9|7641.9|7649.4|7643.4|7643.9|7637.9|67
1738673700000|2025-02-04 12:55:00|7647.4|7641.4|7646.4|7640.4|7649.4|7643.4|7645.9|7639.9|45
1738674000000|2025-02-04 13:00:00|7645.9|7639.9|7640.9|7634.9|7645.9|7639.9|7638.4|7632.4|77
1738674300000|2025-02-04 13:05:00|7641.4|7635.4|7643.4|7637.4|7643.9|7637.9|7638.9|7632.9|29
1738674600000|2025-02-04 13:10:00|7642.9|7636.9|7639.9|7633.9|7643.9|7637.9|7638.9|7632.9|74
1738674900000|2025-02-04 13:15:00|7638.9|7632.9|7643.4|7637.4|7643.9|7637.9|7637.4|7631.4|53
1738675200000|2025-02-04 13:20:00|7642.9|7636.9|7643.9|7637.9|7646.4|7640.4|7640.9|7634.9|48
1738675500000|2025-02-04 13:25:00|7644.4|7638.4|7642.9|7636.9|7644.9|7638.9|7642.4|7636.4|33
1738675800000|2025-02-04 13:30:00|7641.9|7635.9|7643.4|7637.4|7644.9|7638.9|7638.9|7632.9|57
1738676100000|2025-02-04 13:35:00|7642.9|7636.9|7637.9|7631.9|7642.9|7636.9|7635.9|7629.9|73
1738676400000|2025-02-04 13:40:00|7636.9|7630.9|7637.9|7631.9|7638.9|7632.9|7636.9|7630.9|60
1738676700000|2025-02-04 13:45:00|7637.4|7631.4|7633.9|7627.9|7640.4|7634.4|7633.4|7627.4|97
1738677000000|2025-02-04 13:50:00|7633.4|7627.4|7640.4|7634.4|7642.4|7636.4|7632.9|7626.9|51
1738677300000|2025-02-04 13:55:00|7640.9|7634.9|7645.9|7639.9|7646.9|7640.9|7639.9|7633.9|162
1738677600000|2025-02-04 14:00:00|7644.9|7638.9|7640.4|7634.4|7645.9|7639.9|7636.9|7630.9|60
1738677900000|2025-02-04 14:05:00|7639.9|7633.9|7648.4|7642.4|7648.9|7642.9|7637.9|7631.9|117
1738678200000|2025-02-04 14:10:00|7647.9|7641.9|7648.4|7642.4|7648.4|7642.4|7643.9|7637.9|87
1738678500000|2025-02-04 14:15:00|7647.9|7641.9|7647.9|7641.9|7649.9|7643.9|7644.9|7638.9|59
1738678800000|2025-02-04 14:20:00|7647.4|7641.4|7650.9|7644.9|7654.4|7648.4|7645.9|7639.9|81
1738679100000|2025-02-04 14:25:00|7650.4|7644.4|7654.4|7648.4|7654.4|7648.4|7646.4|7640.4|111
1738679400000|2025-02-04 14:30:00|7653.9|7647.9|7653.9|7647.9|7659.4|7653.4|7644.4|7638.4|880
1738679700000|2025-02-04 14:35:00|7655.4|7649.4|7637.4|7631.4|7656.9|7650.9|7631.4|7625.4|732
1738680000000|2025-02-04 14:40:00|7637.9|7631.9|7652.9|7646.9|7659.4|7653.4|7637.4|7631.4|491
1738680300000|2025-02-04 14:45:00|7652.4|7646.4|7647.4|7641.4|7658.4|7652.4|7643.4|7637.4|595
1738680600000|2025-02-04 14:50:00|7647.9|7641.9|7666.9|7660.9|7666.9|7660.9|7645.9|7639.9|403
1738680900000|2025-02-04 14:55:00|7665.9|7659.9|7663.9|7657.9|7673.4|7667.4|7662.4|7656.4|1150
1738681200000|2025-02-04 15:00:00|7663.4|7657.4|7674.9|7668.9|7679.4|7673.4|7663.4|7657.4|541
1738681500000|2025-02-04 15:05:00|7674.4|7668.4|7660.4|7654.4|7678.4|7672.4|7658.4|7652.4|687
1738681800000|2025-02-04 15:10:00|7660.9|7654.9|7676.9|7670.9|7680.4|7674.4|7651.9|7645.9|1498
1738682100000|2025-02-04 15:15:00|7677.4|7671.4|7689.9|7683.9|7690.4|7684.4|7673.9|7667.9|543
1738682400000|2025-02-04 15:20:00|7689.4|7683.4|7682.4|7676.4|7690.9|7684.9|7680.4|7674.4|281
1738682700000|2025-02-04 15:25:00|7681.9|7675.9|7703.9|7697.9|7704.9|7698.9|7679.9|7673.9|393
1738683000000|2025-02-04 15:30:00|7704.9|7698.9|7704.9|7698.9|7713.9|7707.9|7698.4|7692.4|575
1738683300000|2025-02-04 15:35:00|7704.4|7698.4|7712.4|7706.4|7715.9|7709.9|7701.9|7695.9|260
1738683600000|2025-02-04 15:40:00|7711.9|7705.9|7713.4|7707.4|7720.4|7714.4|7711.4|7705.4|299
1738683900000|2025-02-04 15:45:00|7712.9|7706.9|7710.9|7704.9|7715.9|7709.9|7701.9|7695.9|342
1738684200000|2025-02-04 15:50:00|7710.4|7704.4|7727.9|7721.9|7728.9|7722.9|7706.9|7700.9|428
1738684500000|2025-02-04 15:55:00|7725.9|7719.9|7720.4|7714.4|7727.4|7721.4|7714.9|7708.9|327
1738684800000|2025-02-04 16:00:00|7721.4|7715.4|7723.4|7717.4|7724.4|7718.4|7711.4|7705.4|521
1738685100000|2025-02-04 16:05:00|7722.4|7716.4|7724.4|7718.4|7727.4|7721.4|7720.4|7714.4|261
1738685400000|2025-02-04 16:10:00|7726.4|7720.4|7728.4|7722.4|7730.4|7724.4|7718.4|7712.4|164
1738685700000|2025-02-04 16:15:00|7729.4|7723.4|7732.4|7726.4|7741.4|7735.4|7729.4|7723.4|268
1738686000000|2025-02-04 16:20:00|7730.4|7724.4|7719.4|7713.4|7733.4|7727.4|7716.4|7710.4|312
1738686300000|2025-02-04 16:25:00|7721.4|7715.4|7733.4|7727.4|7734.4|7728.4|7720.4|7714.4|206
1738686600000|2025-02-04 16:30:00|7732.4|7726.4|7717.4|7711.4|7733.4|7727.4|7716.4|7710.4|509
1738686900000|2025-02-04 16:35:00|7718.4|7712.4|7714.4|7708.4|7721.4|7715.4|7713.4|7707.4|625
1738687200000|2025-02-04 16:40:00|7715.4|7709.4|7712.4|7706.4|7719.4|7713.4|7703.4|7697.4|376
1738687500000|2025-02-04 16:45:00|7713.4|7707.4|7714.4|7708.4|7715.4|7709.4|7708.4|7702.4|184
1738687800000|2025-02-04 16:50:00|7713.4|7707.4|7713.4|7707.4|7716.4|7710.4|7706.4|7700.4|194
1738688100000|2025-02-04 16:55:00|7712.4|7706.4|7717.4|7711.4|7717.4|7711.4|7711.4|7705.4|211
1738688400000|2025-02-04 17:00:00|7718.4|7712.4|7717.4|7711.4|7720.4|7714.4|7716.4|7710.4|172
1738688700000|2025-02-04 17:05:00|7718.4|7712.4|7710.4|7704.4|7721.4|7715.4|7710.4|7704.4|168
1738689000000|2025-02-04 17:10:00|7711.4|7705.4|7711.4|7705.4|7714.4|7708.4|7706.4|7700.4|109
1738689300000|2025-02-04 17:15:00|7709.4|7703.4|7686.4|7680.4|7709.4|7703.4|7678.4|7672.4|1084
1738689600000|2025-02-04 17:20:00|7685.4|7679.4|7692.4|7686.4|7698.4|7692.4|7682.4|7676.4|381
1738689900000|2025-02-04 17:25:00|7693.4|7687.4|7682.4|7676.4|7693.4|7687.4|7682.4|7676.4|207
1738690200000|2025-02-04 17:30:00|7685.4|7679.4|7695.4|7689.4|7696.4|7690.4|7682.4|7676.4|285
1738690500000|2025-02-04 17:35:00|7696.4|7690.4|7700.4|7694.4|7701.4|7695.4|7695.4|7689.4|97
1738690800000|2025-02-04 17:40:00|7699.4|7693.4|7703.4|7697.4|7703.4|7697.4|7698.4|7692.4|99
1738691100000|2025-02-04 17:45:00|7702.4|7696.4|7711.4|7705.4|7712.4|7706.4|7702.4|7696.4|287
1738691400000|2025-02-04 17:50:00|7712.4|7706.4|7711.4|7705.4|7713.4|7707.4|7705.4|7699.4|135
1738691700000|2025-02-04 17:55:00|7710.4|7704.4|7712.4|7706.4|7715.4|7709.4|7710.4|7704.4|149
1738692000000|2025-02-04 18:00:00|7713.4|7707.4|7709.4|7703.4|7713.4|7707.4|7708.4|7702.4|102
1738692300000|2025-02-04 18:05:00|7708.4|7702.4|7711.4|7705.4|7711.4|7705.4|7708.4|7702.4|57
1738692600000|2025-02-04 18:10:00|7712.4|7706.4|7713.4|7707.4|7718.4|7712.4|7712.4|7706.4|72
1738692900000|2025-02-04 18:15:00|7712.4|7706.4|7711.4|7705.4|7714.4|7708.4|7711.4|7705.4|59
1738693200000|2025-02-04 18:20:00|7712.4|7706.4|7714.4|7708.4|7714.4|7708.4|7711.4|7705.4|102
1738693500000|2025-02-04 18:25:00|7713.4|7707.4|7711.4|7705.4|7714.4|7708.4|7710.4|7704.4|43
1738693800000|2025-02-04 18:30:00|7712.4|7706.4|7705.4|7699.4|7713.4|7707.4|7705.4|7699.4|136
1738694100000|2025-02-04 18:35:00|7706.4|7700.4|7705.4|7699.4|7708.4|7702.4|7702.4|7696.4|359
1738694400000|2025-02-04 18:40:00|7706.4|7700.4|7705.4|7699.4|7710.4|7704.4|7704.4|7698.4|95
1738694700000|2025-02-04 18:45:00|7707.4|7701.4|7707.4|7701.4|7709.4|7703.4|7704.4|7698.4|71
1738695000000|2025-02-04 18:50:00|7708.4|7702.4|7706.4|7700.4|7708.4|7702.4|7702.4|7696.4|140
1738695300000|2025-02-04 18:55:00|7707.4|7701.4|7714.2|7696.2|7714.2|7702.4|7702.4|7696.2|133
1738695600000|2025-02-04 19:00:00|7714.1|7696.1|7713.6|7695.6|7714.2|7696.2|7712.7|7694.7|3
1738695900000|2025-02-04 19:05:00|7713.5|7695.5|7716.5|7698.5|7716.6|7698.6|7713.1|7695.1|0
1738696200000|2025-02-04 19:10:00|7716.6|7698.6|7715.1|7697.1|7717.9|7699.9|7714.8|7696.8|0
1738696500000|2025-02-04 19:15:00|7715.2|7697.2|7714.6|7696.6|7715.4|7697.4|7713.3|7695.3|0
1738696800000|2025-02-04 19:20:00|7714.7|7696.7|7715.6|7697.6|7716.6|7698.6|7714.7|7696.7|0
1738697100000|2025-02-04 19:25:00|7715.5|7697.5|7713.8|7695.8|7716.4|7698.4|7713.6|7695.6|0
1738697400000|2025-02-04 19:30:00|7713.9|7695.9|7714.7|7696.7|7715.4|7697.4|7713.9|7695.9|0
1738697700000|2025-02-04 19:35:00|7714.8|7696.8|7712.5|7694.5|7715.5|7697.5|7712.4|7694.4|0
1738698000000|2025-02-04 19:40:00|7712.4|7694.4|7711.1|7693.1|7712.6|7694.6|7709.8|7691.8|0
1738698300000|2025-02-04 19:45:00|7711.2|7693.2|7709.2|7691.2|7712.5|7694.5|7708.9|7690.9|0
1738698600000|2025-02-04 19:50:00|7709.3|7691.3|7708.9|7690.9|7710.3|7692.3|7708.7|7690.7|0
1738698900000|2025-02-04 19:55:00|7709|7691|7706.6|7688.6|7710.3|7692.3|7700.8|7682.8|0
1738699200000|2025-02-04 20:00:00|7706.7|7688.7|7706|7688|7706.8|7688.8|7703.3|7685.3|0
1738699500000|2025-02-04 20:05:00|7705.9|7687.9|7708.6|7690.6|7710.8|7692.8|7705.9|7687.9|0
1738699800000|2025-02-04 20:10:00|7708.7|7690.7|7711.6|7693.6|7712.1|7694.1|7708.6|7690.6|0
1738700100000|2025-02-04 20:15:00|7711.5|7693.5|7709.4|7691.4|7711.7|7693.7|7708.3|7690.3|0
1738700400000|2025-02-04 20:20:00|7709.5|7691.5|7703.9|7685.9|7709.6|7691.6|7703.6|7685.6|0
1738700700000|2025-02-04 20:25:00|7703.8|7685.8|7702.1|7684.1|7704.6|7686.6|7702.1|7684.1|0
1738701000000|2025-02-04 20:30:00|7702|7684|7706.2|7688.2|7706.7|7688.7|7701.9|7683.9|0
1738701300000|2025-02-04 20:35:00|7706.3|7688.3|7708.2|7690.2|7708.5|7690.5|7706|7688|0
1738701600000|2025-02-04 20:40:00|7708.1|7690.1|7707.2|7689.2|7709.1|7691.1|7706.7|7688.7|0
1738701900000|2025-02-04 20:45:00|7707.1|7689.1|7706.9|7688.9|7707.7|7689.7|7705.8|7687.8|0
1738702200000|2025-02-04 20:50:00|7706.6|7688.6|7706.2|7688.2|7708.2|7690.2|7705.6|7687.6|0
1738702500000|2025-02-04 20:55:00|7706.1|7688.1|7703.3|7685.3|7706.9|7688.9|7702.5|7684.5|0
1738702800000|2025-02-04 21:00:00|7702.7|7684.7|7693.8|7675.8|7706.3|7688.3|7691.2|7673.2|0
1738703100000|2025-02-04 21:05:00|7693.9|7675.9|7696.7|7678.7|7698.1|7680.1|7693.5|7675.5|0
1738703400000|2025-02-04 21:10:00|7696.8|7678.8|7692.8|7674.8|7697|7679|7692.7|7674.7|0
1738703700000|2025-02-04 21:15:00|7692.7|7674.7|7693.9|7675.9|7696.8|7678.8|7692.7|7674.7|0
1738704000000|2025-02-04 21:20:00|7693.8|7675.8|7691.6|7673.6|7693.8|7675.8|7688.8|7670.8|0
1738704300000|2025-02-04 21:25:00|7691.7|7673.7|7690.8|7672.8|7693.6|7675.6|7690.8|7672.8|0
1738704600000|2025-02-04 21:30:00|7690.9|7672.9|7690.3|7672.3|7692.5|7674.5|7690.1|7672.1|0
1738704900000|2025-02-04 21:35:00|7690.1|7672.1|7688.6|7670.6|7690.5|7672.5|7687.1|7669.1|0
1738705200000|2025-02-04 21:40:00|7688.2|7670.2|7688.6|7670.6|7688.8|7670.8|7685.8|7667.8|0
1738705500000|2025-02-04 21:45:00|7688.4|7670.4|7690.9|7672.9|7691.2|7673.2|7688.2|7670.2|0
1738705800000|2025-02-04 21:50:00|7691|7673|7688.2|7670.2|7691|7673|7688.2|7670.2|0
1738706100000|2025-02-04 21:55:00|7688.4|7670.4|7688.8|7670.8|7689|7671|7688|7670|0
1738706400000|2025-02-04 22:00:00|7688.6|7670.6|7688.1|7670.1|7688.8|7670.8|7687.7|7669.7|0
1738706700000|2025-02-04 22:05:00|7687.9|7669.9|7687.6|7669.6|7688.5|7670.5|7687.2|7669.2|0
1738707000000|2025-02-04 22:10:00|7687.9|7669.9|7687.9|7669.9|7688.2|7670.2|7687.5|7669.5|0
1738707300000|2025-02-04 22:15:00|7688|7670|7688.3|7670.3|7688.3|7670.3|7687.9|7669.9|0
1738707600000|2025-02-04 22:20:00|7688.2|7670.2|7688.2|7670.2|7688.3|7670.3|7687.8|7669.8|0
1738707900000|2025-02-04 22:25:00|7688.4|7670.4|7688.8|7670.8|7688.8|7670.8|7688.2|7670.2|0
1738708200000|2025-02-04 22:30:00|7690.8|7672.8|7690.6|7672.6|7691.4|7673.4|7690.6|7672.6|0
1738708500000|2025-02-04 22:35:00|7690.7|7672.7|7689.7|7671.7|7690.7|7672.7|7688.9|7670.9|0
1738708800000|2025-02-04 22:40:00|7689.5|7671.5|7689.6|7671.6|7689.8|7671.8|7689.4|7671.4|0
1738709100000|2025-02-04 22:45:00|7689.7|7671.7|7689.9|7671.9|7690.1|7672.1|7689.6|7671.6|0
1738709400000|2025-02-04 22:50:00|7689.7|7671.7|7689.5|7671.5|7689.9|7671.9|7689.4|7671.4|0
1738709700000|2025-02-04 22:55:00|7689.4|7671.4|7688.3|7670.3|7689.4|7671.4|7688|7670|0
1738710000000|2025-02-04 23:00:00|7687.7|7669.7|7691|7673|7692.2|7674.2|7684.7|7666.7|0
1738710300000|2025-02-04 23:05:00|7690.7|7672.7|7688.6|7670.6|7690.8|7672.8|7688|7670|0
1738710600000|2025-02-04 23:10:00|7688.5|7670.5|7691.7|7673.7|7691.7|7673.7|7687.5|7669.5|0
1738710900000|2025-02-04 23:15:00|7691.5|7673.5|7690.4|7672.4|7693.1|7675.1|7690.1|7672.1|0
1738711200000|2025-02-04 23:20:00|7690.5|7672.5|7690.7|7672.7|7692.2|7674.2|7690.3|7672.3|0
1738711500000|2025-02-04 23:25:00|7690.6|7672.6|7691.3|7673.3|7692|7674|7690|7672|0
1738711800000|2025-02-04 23:30:00|7691.7|7673.7|7691.4|7673.4|7692.6|7674.6|7691.1|7673.1|0
1738712100000|2025-02-04 23:35:00|7691.5|7673.5|7690.3|7672.3|7691.6|7673.6|7689.6|7671.6|0
1738712400000|2025-02-04 23:40:00|7690.1|7672.1|7691.8|7673.8|7692.1|7674.1|7690|7672|0
1738712700000|2025-02-04 23:45:00|7691.6|7673.6|7690.5|7672.5|7691.8|7673.8|7690.3|7672.3|0
1738713000000|2025-02-04 23:50:00|7690.4|7672.4|7689.2|7671.2|7691.1|7673.1|7689|7671|0
1738713300000|2025-02-04 23:55:00|7689.4|7671.4|7688.1|7670.1|7689.9|7671.9|7688.1|7670.1|0
1738713600000|2025-02-05 00:00:00|7688.5|7670.5|7686.8|7668.8|7689.2|7671.2|7686.1|7668.1|0
1738713900000|2025-02-05 00:05:00|7686.9|7668.9|7689.5|7671.5|7689.7|7671.7|7686.5|7668.5|0
1738714200000|2025-02-05 00:10:00|7689.4|7671.4|7692.3|7674.3|7692.9|7674.9|7689|7671|0
1738714500000|2025-02-05 00:15:00|7692.2|7674.2|7691.8|7673.8|7692.7|7674.7|7691.5|7673.5|0
1738714800000|2025-02-05 00:20:00|7691.9|7673.9|7692.1|7674.1|7692.8|7674.8|7691.8|7673.8|0
1738715100000|2025-02-05 00:25:00|7692.3|7674.3|7693.1|7675.1|7693.1|7675.1|7692|7674|0
1738715400000|2025-02-05 00:30:00|7693.5|7675.5|7696|7678|7696.1|7678.1|7693.5|7675.5|0
1738715700000|2025-02-05 00:35:00|7695.8|7677.8|7697.2|7679.2|7697.4|7679.4|7695.8|7677.8|0
1738716000000|2025-02-05 00:40:00|7696.8|7678.8|7696|7678|7698|7680|7695.8|7677.8|0
1738716300000|2025-02-05 00:45:00|7695.8|7677.8|7694.4|7676.4|7696.9|7678.9|7694.4|7676.4|0
1738716600000|2025-02-05 00:50:00|7694.2|7676.2|7695.8|7677.8|7695.9|7677.9|7694|7676|0
1738716900000|2025-02-05 00:55:00|7695.7|7677.7|7695.4|7677.4|7696|7678|7694.6|7676.6|0
1738717200000|2025-02-05 01:00:00|7695|7677|7695.9|7677.9|7696.2|7678.2|7695|7677|0
1738717500000|2025-02-05 01:05:00|7696.1|7678.1|7694.8|7676.8|7696.3|7678.3|7694.1|7676.1|0
1738717800000|2025-02-05 01:10:00|7694.9|7676.9|7695|7677|7695.7|7677.7|7694.6|7676.6|0
1738718100000|2025-02-05 01:15:00|7695.2|7677.2|7667.8|7661.8|7695.4|7680.8|7664.8|7658.8|2049
1738718400000|2025-02-05 01:20:00|7666.8|7660.8|7647.8|7641.8|7669.8|7663.8|7644.8|7638.8|1608
1738718700000|2025-02-05 01:25:00|7648.8|7642.8|7632.8|7626.8|7649.8|7643.8|7629.8|7623.8|1192
1738719000000|2025-02-05 01:30:00|7628.8|7622.8|7557.8|7551.8|7632.8|7626.8|7546.8|7540.8|6093
1738719300000|2025-02-05 01:35:00|7555.8|7549.8|7562.8|7556.8|7572.8|7566.8|7543.8|7537.8|4390
1738719600000|2025-02-05 01:40:00|7564.8|7558.8|7534.8|7528.8|7566.8|7560.8|7524.8|7518.8|3167
1738719900000|2025-02-05 01:45:00|7529.8|7523.8|7553.8|7547.8|7558.8|7552.8|7528.8|7522.8|3859
1738720200000|2025-02-05 01:50:00|7554.8|7548.8|7526.8|7520.8|7567.8|7561.8|7525.8|7519.8|3333
1738720500000|2025-02-05 01:55:00|7527.8|7521.8|7506.8|7500.8|7530.8|7524.8|7506.8|7500.8|3110
1738720800000|2025-02-05 02:00:00|7505.8|7499.8|7488.8|7482.8|7507.8|7501.8|7478.8|7472.8|3741
1738721100000|2025-02-05 02:05:00|7490.8|7484.8|7505.8|7499.8|7510.8|7504.8|7482.8|7476.8|2755
1738721400000|2025-02-05 02:10:00|7506.8|7500.8|7538.8|7532.8|7538.8|7532.8|7506.8|7500.8|1970
1738721700000|2025-02-05 02:15:00|7537.8|7531.8|7529.8|7523.8|7539.8|7533.8|7523.8|7517.8|1856
1738722000000|2025-02-05 02:20:00|7530.8|7524.8|7529.8|7523.8|7537.8|7531.8|7519.8|7513.8|1523
1738722300000|2025-02-05 02:25:00|7530.8|7524.8|7540.8|7534.8|7545.8|7539.8|7525.8|7519.8|1428
1738722600000|2025-02-05 02:30:00|7541.8|7535.8|7538.8|7532.8|7546.8|7540.8|7534.8|7528.8|1328
1738722900000|2025-02-05 02:35:00|7537.8|7531.8|7549.8|7543.8|7552.8|7546.8|7531.8|7525.8|2129
1738723200000|2025-02-05 02:40:00|7550.8|7544.8|7546.8|7540.8|7558.8|7552.8|7530.8|7524.8|1940
1738723500000|2025-02-05 02:45:00|7547.8|7541.8|7559.8|7553.8|7564.8|7558.8|7546.8|7540.8|1283
1738723800000|2025-02-05 02:50:00|7561.8|7555.8|7565.8|7559.8|7565.8|7559.8|7555.8|7549.8|678
1738724100000|2025-02-05 02:55:00|7566.8|7560.8|7585.8|7579.8|7586.8|7580.8|7564.8|7558.8|1389
1738724400000|2025-02-05 03:00:00|7583.8|7577.8|7570.8|7564.8|7592.8|7586.8|7570.8|7564.8|1144
1738724700000|2025-02-05 03:05:00|7571.8|7565.8|7572.8|7566.8|7574.8|7568.8|7566.8|7560.8|716
1738725000000|2025-02-05 03:10:00|7573.8|7567.8|7589.8|7583.8|7591.8|7585.8|7570.8|7564.8|974
1738725300000|2025-02-05 03:15:00|7590.8|7584.8|7604.8|7598.8|7605.8|7599.8|7589.8|7583.8|1764
1738725600000|2025-02-05 03:20:00|7605.8|7599.8|7587.8|7581.8|7608.8|7602.8|7587.8|7581.8|837
1738725900000|2025-02-05 03:25:00|7586.8|7580.8|7606.8|7600.8|7609.8|7603.8|7584.8|7578.8|959
1738726200000|2025-02-05 03:30:00|7608.8|7602.8|7592.8|7586.8|7611.8|7605.8|7590.8|7584.8|784
1738726500000|2025-02-05 03:35:00|7593.8|7587.8|7590.8|7584.8|7595.8|7589.8|7586.8|7580.8|746
1738726800000|2025-02-05 03:40:00|7589.8|7583.8|7586.8|7580.8|7596.8|7590.8|7583.8|7577.8|699
1738727100000|2025-02-05 03:45:00|7587.8|7581.8|7592.8|7586.8|7593.8|7587.8|7586.8|7580.8|390
1738727400000|2025-02-05 03:50:00|7591.8|7585.8|7587.8|7581.8|7597.8|7591.8|7584.8|7578.8|453
1738727700000|2025-02-05 03:55:00|7586.8|7580.8|7583.8|7577.8|7588.8|7582.8|7578.8|7572.8|810
1738728000000|2025-02-05 04:00:00|7591|7573|7589.8|7571.8|7591.5|7573.5|7589.2|7571.2|0
1738728300000|2025-02-05 04:05:00|7590|7572|7591.1|7573.1|7591.2|7573.2|7589.8|7571.8|0
1738728600000|2025-02-05 04:10:00|7590.9|7572.9|7591|7573|7591.6|7573.6|7590.6|7572.6|0
1738728900000|2025-02-05 04:15:00|7590.9|7572.9|7590|7572|7591.2|7573.2|7589.5|7571.5|0
1738729200000|2025-02-05 04:20:00|7589.9|7571.9|7590.3|7572.3|7590.8|7572.8|7589.9|7571.9|0
1738729500000|2025-02-05 04:25:00|7590.4|7572.4|7590.4|7572.4|7591|7573|7589.3|7571.3|0
1738729800000|2025-02-05 04:30:00|7590.6|7572.6|7591.9|7573.9|7591.9|7573.9|7590|7572|0
1738730100000|2025-02-05 04:35:00|7592|7574|7591.6|7573.6|7592.5|7574.5|7591.5|7573.5|0
1738730400000|2025-02-05 04:40:00|7591.7|7573.7|7592|7574|7592.2|7574.2|7591.4|7573.4|0
1738730700000|2025-02-05 04:45:00|7592.1|7574.1|7592.4|7574.4|7592.6|7574.6|7591.4|7573.4|0
1738731000000|2025-02-05 04:50:00|7592.6|7574.6|7591.2|7573.2|7592.6|7574.6|7591|7573|0
1738731300000|2025-02-05 04:55:00|7591.1|7573.1|7592.6|7574.6|7592.7|7574.7|7591|7573|5
1738731600000|2025-02-05 05:00:00|7592.7|7574.7|7551.8|7545.8|7592.7|7584.8|7545.8|7539.8|1953
1738731900000|2025-02-05 05:05:00|7550.8|7544.8|7579.8|7573.8|7580.8|7574.8|7548.8|7542.8|1248
1738732200000|2025-02-05 05:10:00|7578.8|7572.8|7571.8|7565.8|7582.8|7576.8|7570.8|7564.8|649
1738732500000|2025-02-05 05:15:00|7570.8|7564.8|7572.8|7566.8|7583.8|7577.8|7569.8|7563.8|650
1738732800000|2025-02-05 05:20:00|7573.8|7567.8|7558.8|7552.8|7574.8|7568.8|7558.8|7552.8|1742
1738733100000|2025-02-05 05:25:00|7557.8|7551.8|7564.8|7558.8|7567.8|7561.8|7554.8|7548.8|653
1738733400000|2025-02-05 05:30:00|7563.8|7557.8|7564.8|7558.8|7568.8|7562.8|7560.8|7554.8|375
1738733700000|2025-02-05 05:35:00|7565.8|7559.8|7542.8|7536.8|7569.8|7563.8|7542.8|7536.8|787
1738734000000|2025-02-05 05:40:00|7541.8|7535.8|7540.8|7534.8|7551.8|7545.8|7537.8|7531.8|754
1738734300000|2025-02-05 05:45:00|7539.8|7533.8|7544.8|7538.8|7551.8|7545.8|7538.8|7532.8|1163
1738734600000|2025-02-05 05:50:00|7545.8|7539.8|7550.8|7544.8|7555.8|7549.8|7542.8|7536.8|711
1738734900000|2025-02-05 05:55:00|7549.8|7543.8|7556.8|7550.8|7564.8|7558.8|7549.8|7543.8|1063
1738735200000|2025-02-05 06:00:00|7555.8|7549.8|7545.8|7539.8|7555.8|7549.8|7543.8|7537.8|678
1738735500000|2025-02-05 06:05:00|7546.8|7540.8|7550.8|7544.8|7552.8|7546.8|7540.8|7534.8|806
1738735800000|2025-02-05 06:10:00|7551.8|7545.8|7548.8|7542.8|7555.8|7549.8|7548.8|7542.8|543
1738736100000|2025-02-05 06:15:00|7549.8|7543.8|7559.8|7553.8|7561.8|7555.8|7549.8|7543.8|2888
1738736400000|2025-02-05 06:20:00|7560.8|7554.8|7563.8|7557.8|7566.8|7560.8|7557.8|7551.8|905
1738736700000|2025-02-05 06:25:00|7564.8|7558.8|7565.8|7559.8|7569.8|7563.8|7561.8|7555.8|897
1738737000000|2025-02-05 06:30:00|7566.8|7560.8|7556.8|7550.8|7569.8|7563.8|7555.8|7549.8|1037
1738737300000|2025-02-05 06:35:00|7557.8|7551.8|7560.8|7554.8|7561.8|7555.8|7555.8|7549.8|1243
1738737600000|2025-02-05 06:40:00|7561.8|7555.8|7560.8|7554.8|7564.8|7558.8|7555.8|7549.8|747
1738737900000|2025-02-05 06:45:00|7559.8|7553.8|7554.8|7548.8|7560.8|7554.8|7551.8|7545.8|801
1738738200000|2025-02-05 06:50:00|7553.8|7547.8|7550.8|7544.8|7554.8|7548.8|7546.8|7540.8|787
1738738500000|2025-02-05 06:55:00|7549.8|7543.8|7546.8|7540.8|7550.8|7544.8|7545.8|7539.8|636
1738738800000|2025-02-05 07:00:00|7547.8|7541.8|7557.8|7551.8|7560.8|7554.8|7547.8|7541.8|872
1738739100000|2025-02-05 07:05:00|7558.8|7552.8|7562.8|7556.8|7563.8|7557.8|7558.8|7552.8|1083
1738739400000|2025-02-05 07:10:00|7563.8|7557.8|7562.8|7556.8|7564.8|7558.8|7560.8|7554.8|888
1738739700000|2025-02-05 07:15:00|7561.8|7555.8|7567.8|7561.8|7567.8|7561.8|7561.8|7555.8|1236
1738740000000|2025-02-05 07:20:00|7568.8|7562.8|7562.8|7556.8|7572.8|7566.8|7561.8|7555.8|1688
1738740300000|2025-02-05 07:25:00|7563.8|7557.8|7571.8|7565.8|7574.8|7568.8|7560.8|7554.8|885
1738740600000|2025-02-05 07:30:00|7572.8|7566.8|7564.8|7558.8|7572.8|7566.8|7563.8|7557.8|834
1738740900000|2025-02-05 07:35:00|7565.8|7559.8|7561.8|7555.8|7567.8|7561.8|7559.8|7553.8|1432
1738741200000|2025-02-05 07:40:00|7560.8|7554.8|7564.8|7558.8|7566.8|7560.8|7560.8|7554.8|1176
1738741500000|2025-02-05 07:45:00|7565.8|7559.8|7566.8|7560.8|7568.8|7562.8|7564.8|7558.8|1024
1738741800000|2025-02-05 07:50:00|7567.8|7561.8|7572.8|7566.8|7573.8|7567.8|7566.8|7560.8|1195
1738742100000|2025-02-05 07:55:00|7573.8|7567.8|7569.8|7563.8|7573.8|7567.8|7568.8|7562.8|1628
1738742400000|2025-02-05 08:00:00|7568.8|7562.8|7577.8|7571.8|7577.8|7571.8|7568.8|7562.8|1047
1738742700000|2025-02-05 08:05:00|7576.8|7570.8|7571.8|7565.8|7578.8|7572.8|7564.8|7558.8|2408
1738743000000|2025-02-05 08:10:00|7570.8|7564.8|7575.8|7569.8|7575.8|7569.8|7569.8|7563.8|2056
1738743300000|2025-02-05 08:15:00|7576.8|7570.8|7569.8|7563.8|7577.8|7571.8|7569.8|7563.8|1093
1738743600000|2025-02-05 08:20:00|7570.8|7564.8|7579.8|7573.8|7579.8|7573.8|7569.8|7563.8|724
1738743900000|2025-02-05 08:25:00|7578.8|7572.8|7566.8|7560.8|7579.8|7573.8|7566.8|7560.8|806
1738744200000|2025-02-05 08:30:00|7574.3|7556.3|7573.6|7555.6|7575.1|7557.1|7572.6|7554.6|22
1738744500000|2025-02-05 08:35:00|7573.4|7555.4|7567.4|7549.4|7573.8|7555.8|7565.8|7547.8|0
1738744800000|2025-02-05 08:40:00|7567.6|7549.6|7562.5|7544.5|7568.7|7550.7|7561.3|7543.3|0
1738745100000|2025-02-05 08:45:00|7562.4|7544.4|7566.7|7548.7|7567.6|7549.6|7561.9|7543.9|0
1738745400000|2025-02-05 08:50:00|7566.8|7548.8|7565.8|7547.8|7568|7550|7565.4|7547.4|0
1738745700000|2025-02-05 08:55:00|7565.9|7547.9|7565.1|7547.1|7566.5|7548.5|7564.6|7546.6|0
1738746000000|2025-02-05 09:00:00|7565.2|7547.2|7568.4|7550.4|7568.5|7550.5|7563.5|7545.5|0
1738746300000|2025-02-05 09:05:00|7568.6|7550.6|7568.2|7550.2|7570.9|7552.9|7567.5|7549.5|0
1738746600000|2025-02-05 09:10:00|7568.1|7550.1|7570.2|7552.2|7571.9|7553.9|7567.1|7549.1|0
1738746900000|2025-02-05 09:15:00|7570|7552|7556.8|7550.8|7570.4|7563.8|7555.8|7549.8|371
1738747200000|2025-02-05 09:20:00|7557.8|7551.8|7553.8|7547.8|7557.8|7551.8|7551.8|7545.8|182
1738747500000|2025-02-05 09:25:00|7552.8|7546.8|7543.8|7537.8|7554.8|7548.8|7542.8|7536.8|202
1738747800000|2025-02-05 09:30:00|7544.8|7538.8|7544.8|7538.8|7546.8|7540.8|7541.8|7535.8|216
1738748100000|2025-02-05 09:35:00|7543.8|7537.8|7526.8|7520.8|7543.8|7537.8|7525.8|7519.8|362
1738748400000|2025-02-05 09:40:00|7527.8|7521.8|7536.8|7530.8|7536.8|7530.8|7520.8|7514.8|162
1738748700000|2025-02-05 09:45:00|7537.8|7531.8|7538.8|7532.8|7540.8|7534.8|7537.8|7531.8|35
1738749000000|2025-02-05 09:50:00|7540.8|7534.8|7542.8|7536.8|7543.8|7537.8|7539.8|7533.8|118
1738749300000|2025-02-05 09:55:00|7541.8|7535.8|7536.8|7530.8|7541.8|7535.8|7535.8|7529.8|108
1738749600000|2025-02-05 10:00:00|7536.3|7530.3|7539.3|7533.3|7540.3|7534.3|7533.8|7527.8|218
1738749900000|2025-02-05 10:05:00|7540.8|7534.8|7540.3|7534.3|7544.3|7538.3|7539.3|7533.3|61
1738750200000|2025-02-05 10:10:00|7540.8|7534.8|7534.8|7528.8|7542.8|7536.8|7533.8|7527.8|202
1738750500000|2025-02-05 10:15:00|7534.3|7528.3|7546.8|7540.8|7547.3|7541.3|7534.3|7528.3|127
1738750800000|2025-02-05 10:20:00|7545.3|7539.3|7544.8|7538.8|7549.3|7543.3|7544.3|7538.3|49
1738751100000|2025-02-05 10:25:00|7544.3|7538.3|7546.8|7540.8|7548.3|7542.3|7544.3|7538.3|31
1738751400000|2025-02-05 10:30:00|7547.3|7541.3|7550.8|7544.8|7551.3|7545.3|7546.3|7540.3|48
1738751700000|2025-02-05 10:35:00|7551.3|7545.3|7556.8|7550.8|7559.3|7553.3|7550.3|7544.3|112
1738752000000|2025-02-05 10:40:00|7556.3|7550.3|7554.8|7548.8|7559.3|7553.3|7554.8|7548.8|53
1738752300000|2025-02-05 10:45:00|7555.3|7549.3|7558.8|7552.8|7558.8|7552.8|7550.3|7544.3|86
1738752600000|2025-02-05 10:50:00|7558.3|7552.3|7557.8|7551.8|7559.8|7553.8|7554.8|7548.8|37
1738752900000|2025-02-05 10:55:00|7558.3|7552.3|7560.8|7554.8|7561.3|7555.3|7557.3|7551.3|36
1738753200000|2025-02-05 11:00:00|7561.3|7555.3|7565.8|7559.8|7566.3|7560.3|7560.3|7554.3|108
1738753500000|2025-02-05 11:05:00|7565.3|7559.3|7558.8|7552.8|7566.3|7560.3|7558.8|7552.8|29
1738753800000|2025-02-05 11:10:00|7558.3|7552.3|7569.8|7563.8|7570.3|7564.3|7557.8|7551.8|125
1738754100000|2025-02-05 11:15:00|7570.3|7564.3|7562.8|7556.8|7571.3|7565.3|7562.3|7556.3|111
1738754400000|2025-02-05 11:20:00|7563.3|7557.3|7563.8|7557.8|7566.3|7560.3|7561.8|7555.8|44
1738754700000|2025-02-05 11:25:00|7564.3|7558.3|7562.8|7556.8|7565.8|7559.8|7562.3|7556.3|5
1738755000000|2025-02-05 11:30:00|7563.3|7557.3|7561.8|7555.8|7563.3|7557.3|7559.3|7553.3|56
1738755300000|2025-02-05 11:35:00|7561.3|7555.3|7561.3|7555.3|7562.8|7556.8|7560.3|7554.3|25
1738755600000|2025-02-05 11:40:00|7561.8|7555.8|7567.3|7561.3|7567.3|7561.3|7561.3|7555.3|13
1738755900000|2025-02-05 11:45:00|7566.8|7560.8|7567.3|7561.3|7568.3|7562.3|7565.3|7559.3|28
1738756200000|2025-02-05 11:50:00|7568.3|7562.3|7568.3|7562.3|7570.8|7564.8|7566.3|7560.3|22
1738756500000|2025-02-05 11:55:00|7567.8|7561.8|7570.3|7564.3|7570.3|7564.3|7566.3|7560.3|25
1738756800000|2025-02-05 12:00:00|7569.8|7563.8|7563.8|7557.8|7569.8|7563.8|7558.3|7552.3|75
1738757100000|2025-02-05 12:05:00|7564.3|7558.3|7565.8|7559.8|7569.3|7563.3|7564.3|7558.3|40
1738757400000|2025-02-05 12:10:00|7565.3|7559.3|7562.3|7556.3|7565.8|7559.8|7561.3|7555.3|44
1738757700000|2025-02-05 12:15:00|7561.8|7555.8|7560.8|7554.8|7565.8|7559.8|7560.8|7554.8|74
1738758000000|2025-02-05 12:20:00|7561.3|7555.3|7562.3|7556.3|7562.8|7556.8|7559.3|7553.3|7
1738758300000|2025-02-05 12:25:00|7562.8|7556.8|7562.8|7556.8|7566.8|7560.8|7562.3|7556.3|19
1738758600000|2025-02-05 12:30:00|7563.3|7557.3|7564.3|7558.3|7565.3|7559.3|7563.3|7557.3|17
1738758900000|2025-02-05 12:35:00|7563.8|7557.8|7567.8|7561.8|7569.3|7563.3|7563.3|7557.3|44
1738759200000|2025-02-05 12:40:00|7567.3|7561.3|7569.3|7563.3|7570.8|7564.8|7566.8|7560.8|32
1738759500000|2025-02-05 12:45:00|7569.8|7563.8|7566.3|7560.3|7572.3|7566.3|7565.8|7559.8|41
1738759800000|2025-02-05 12:50:00|7566.8|7560.8|7562.8|7556.8|7566.8|7560.8|7561.8|7555.8|36
1738760100000|2025-02-05 12:55:00|7563.3|7557.3|7563.3|7557.3|7565.8|7559.8|7562.3|7556.3|26
1738760400000|2025-02-05 13:00:00|7563.8|7557.8|7580.8|7574.8|7580.8|7574.8|7556.8|7550.8|397
1738760700000|2025-02-05 13:05:00|7580.3|7574.3|7587.8|7581.8|7602.8|7596.8|7575.3|7569.3|850
1738761000000|2025-02-05 13:10:00|7588.3|7582.3|7588.3|7582.3|7593.8|7587.8|7583.3|7577.3|90
1738761300000|2025-02-05 13:15:00|7587.8|7581.8|7591.8|7585.8|7593.3|7587.3|7584.3|7578.3|135
1738761600000|2025-02-05 13:20:00|7590.8|7584.8|7584.8|7578.8|7593.3|7587.3|7583.8|7577.8|73
1738761900000|2025-02-05 13:25:00|7585.3|7579.3|7582.3|7576.3|7586.3|7580.3|7579.8|7573.8|60
1738762200000|2025-02-05 13:30:00|7582.8|7576.8|7561.3|7555.3|7584.8|7578.8|7559.8|7553.8|75
1738762500000|2025-02-05 13:35:00|7561.8|7555.8|7570.8|7564.8|7571.3|7565.3|7558.8|7552.8|131
1738762800000|2025-02-05 13:40:00|7571.3|7565.3|7571.8|7565.8|7572.8|7566.8|7568.3|7562.3|61
1738763100000|2025-02-05 13:45:00|7571.3|7565.3|7569.8|7563.8|7572.3|7566.3|7568.3|7562.3|85
1738763400000|2025-02-05 13:50:00|7570.3|7564.3|7564.8|7558.8|7572.3|7566.3|7564.3|7558.3|85
1738763700000|2025-02-05 13:55:00|7565.3|7559.3|7565.8|7559.8|7568.3|7562.3|7564.8|7558.8|49
1738764000000|2025-02-05 14:00:00|7566.3|7560.3|7562.3|7556.3|7566.3|7560.3|7560.3|7554.3|49
1738764300000|2025-02-05 14:05:00|7561.3|7555.3|7571.8|7565.8|7571.8|7565.8|7561.3|7555.3|56
1738764600000|2025-02-05 14:10:00|7571.3|7565.3|7571.3|7565.3|7572.3|7566.3|7570.3|7564.3|29
1738764900000|2025-02-05 14:15:00|7571.8|7565.8|7572.3|7566.3|7573.8|7567.8|7571.3|7565.3|187
1738765200000|2025-02-05 14:20:00|7573.3|7567.3|7576.3|7570.3|7576.3|7570.3|7572.3|7566.3|88
1738765500000|2025-02-05 14:25:00|7575.8|7569.8|7572.3|7566.3|7576.8|7570.8|7570.8|7564.8|269
1738765800000|2025-02-05 14:30:00|7571.8|7565.8|7573.8|7567.8|7583.8|7577.8|7553.8|7547.8|832
1738766100000|2025-02-05 14:35:00|7576.8|7570.8|7588.8|7582.8|7591.3|7585.3|7566.8|7560.8|391
1738766400000|2025-02-05 14:40:00|7588.3|7582.3|7580.8|7574.8|7591.3|7585.3|7576.8|7570.8|376
1738766700000|2025-02-05 14:45:00|7580.3|7574.3|7585.3|7579.3|7597.8|7591.8|7580.3|7574.3|476
1738767000000|2025-02-05 14:50:00|7584.8|7578.8|7576.3|7570.3|7586.3|7580.3|7575.3|7569.3|192
1738767300000|2025-02-05 14:55:00|7577.3|7571.3|7579.8|7573.8|7580.3|7574.3|7571.3|7565.3|154
1738767600000|2025-02-05 15:00:00|7583.3|7577.3|7575.8|7569.8|7598.3|7592.3|7574.3|7568.3|432
1738767900000|2025-02-05 15:05:00|7574.8|7568.8|7568.8|7562.8|7574.8|7568.8|7561.8|7555.8|305
1738768200000|2025-02-05 15:10:00|7569.3|7563.3|7568.8|7562.8|7573.8|7567.8|7566.3|7560.3|192
1738768500000|2025-02-05 15:15:00|7568.3|7562.3|7574.3|7568.3|7578.3|7572.3|7566.8|7560.8|146
1738768800000|2025-02-05 15:20:00|7574.8|7568.8|7587.3|7581.3|7589.8|7583.8|7574.3|7568.3|427
1738769100000|2025-02-05 15:25:00|7587.8|7581.8|7591.3|7585.3|7593.3|7587.3|7585.3|7579.3|400
1738769400000|2025-02-05 15:30:00|7590.3|7584.3|7596.8|7590.8|7598.3|7592.3|7589.3|7583.3|244
1738769700000|2025-02-05 15:35:00|7597.3|7591.3|7595.8|7589.8|7598.8|7592.8|7591.3|7585.3|325
1738770000000|2025-02-05 15:40:00|7595.3|7589.3|7601.3|7595.3|7601.3|7595.3|7592.3|7586.3|192
1738770300000|2025-02-05 15:45:00|7600.8|7594.8|7591.3|7585.3|7600.8|7594.8|7586.3|7580.3|261
1738770600000|2025-02-05 15:50:00|7590.8|7584.8|7594.3|7588.3|7600.3|7594.3|7590.3|7584.3|89
1738770900000|2025-02-05 15:55:00|7592.3|7586.3|7591.8|7585.8|7593.8|7587.8|7585.3|7579.3|110
1738771200000|2025-02-05 16:00:00|7590.8|7584.8|7581.8|7575.8|7590.8|7584.8|7577.8|7571.8|249
1738771500000|2025-02-05 16:05:00|7582.8|7576.8|7578.8|7572.8|7586.8|7580.8|7578.8|7572.8|112
1738771800000|2025-02-05 16:10:00|7579.8|7573.8|7569.8|7563.8|7580.8|7574.8|7568.8|7562.8|185
1738772100000|2025-02-05 16:15:00|7570.8|7564.8|7557.8|7551.8|7570.8|7564.8|7554.8|7548.8|472
1738772400000|2025-02-05 16:20:00|7559.8|7553.8|7567.8|7561.8|7571.8|7565.8|7558.8|7552.8|220
1738772700000|2025-02-05 16:25:00|7566.8|7560.8|7571.8|7565.8|7574.8|7568.8|7563.8|7557.8|329
1738773000000|2025-02-05 16:30:00|7572.8|7566.8|7573.8|7567.8|7574.8|7568.8|7568.8|7562.8|153
1738773300000|2025-02-05 16:35:00|7574.8|7568.8|7579.8|7573.8|7579.8|7573.8|7574.8|7568.8|95
1738773600000|2025-02-05 16:40:00|7578.8|7572.8|7558.8|7552.8|7581.8|7575.8|7555.8|7549.8|630
1738773900000|2025-02-05 16:45:00|7559.8|7553.8|7557.8|7551.8|7563.8|7557.8|7552.8|7546.8|282
1738774200000|2025-02-05 16:50:00|7556.8|7550.8|7559.8|7553.8|7561.8|7555.8|7556.8|7550.8|124
1738774500000|2025-02-05 16:55:00|7560.8|7554.8|7571.8|7565.8|7571.8|7565.8|7560.8|7554.8|247
1738774800000|2025-02-05 17:00:00|7570.8|7564.8|7572.8|7566.8|7575.8|7569.8|7569.8|7563.8|131
1738775100000|2025-02-05 17:05:00|7573.8|7567.8|7572.8|7566.8|7575.8|7569.8|7572.8|7566.8|128
1738775400000|2025-02-05 17:10:00|7571.8|7565.8|7572.8|7566.8|7573.8|7567.8|7570.8|7564.8|134
1738775700000|2025-02-05 17:15:00|7571.8|7565.8|7568.8|7562.8|7571.8|7565.8|7566.8|7560.8|66
1738776000000|2025-02-05 17:20:00|7569.8|7563.8|7567.8|7561.8|7570.8|7564.8|7565.8|7559.8|112
1738776300000|2025-02-05 17:25:00|7566.8|7560.8|7565.8|7559.8|7566.8|7560.8|7564.8|7558.8|56
1738776600000|2025-02-05 17:30:00|7566.8|7560.8|7566.8|7560.8|7566.8|7560.8|7565.8|7559.8|34
1738776900000|2025-02-05 17:35:00|7567.8|7561.8|7569.8|7563.8|7569.8|7563.8|7566.8|7560.8|96
1738777200000|2025-02-05 17:40:00|7570.8|7564.8|7571.8|7565.8|7571.8|7565.8|7569.8|7563.8|63
1738777500000|2025-02-05 17:45:00|7570.8|7564.8|7573.8|7567.8|7573.8|7567.8|7569.8|7563.8|112
1738777800000|2025-02-05 17:50:00|7571.8|7565.8|7574.8|7568.8|7574.8|7568.8|7571.8|7565.8|73
1738778100000|2025-02-05 17:55:00|7575.8|7569.8|7574.8|7568.8|7575.8|7569.8|7573.8|7567.8|70
1738778400000|2025-02-05 18:00:00|7573.8|7567.8|7576.8|7570.8|7577.8|7571.8|7573.8|7567.8|85
1738778700000|2025-02-05 18:05:00|7575.8|7569.8|7574.8|7568.8|7577.8|7571.8|7573.8|7567.8|59
1738779000000|2025-02-05 18:10:00|7573.8|7567.8|7580.8|7574.8|7580.8|7574.8|7573.8|7567.8|98
1738779300000|2025-02-05 18:15:00|7581.8|7575.8|7582.8|7576.8|7583.8|7577.8|7580.8|7574.8|109
1738779600000|2025-02-05 18:20:00|7583.8|7577.8|7589.8|7583.8|7589.8|7583.8|7583.8|7577.8|68
1738779900000|2025-02-05 18:25:00|7588.8|7582.8|7586.8|7580.8|7588.8|7582.8|7583.8|7577.8|104
1738780200000|2025-02-05 18:30:00|7585.8|7579.8|7582.8|7576.8|7585.8|7579.8|7581.8|7575.8|103
1738780500000|2025-02-05 18:35:00|7581.8|7575.8|7585.8|7579.8|7586.8|7580.8|7581.8|7575.8|92
1738780800000|2025-02-05 18:40:00|7586.8|7580.8|7583.8|7577.8|7586.8|7580.8|7582.8|7576.8|130
1738781100000|2025-02-05 18:45:00|7582.8|7576.8|7584.8|7578.8|7584.8|7578.8|7581.8|7575.8|225
1738781400000|2025-02-05 18:50:00|7583.8|7577.8|7582.8|7576.8|7583.8|7577.8|7579.8|7573.8|85
1738781700000|2025-02-05 18:55:00|7581.8|7575.8|7584.6|7566.6|7584.8|7578.8|7578.8|7566.6|145
1738782000000|2025-02-05 19:00:00|7584.1|7566.1|7584.4|7566.4|7585|7567|7584.1|7566.1|0
1738782300000|2025-02-05 19:05:00|7584.3|7566.3|7585.8|7567.8|7585.8|7567.8|7584|7566|0
1738782600000|2025-02-05 19:10:00|7585.9|7567.9|7586.1|7568.1|7586.1|7568.1|7585.3|7567.3|0
1738782900000|2025-02-05 19:15:00|7586|7568|7585.1|7567.1|7586.6|7568.6|7585|7567|0
1738783200000|2025-02-05 19:20:00|7585.2|7567.2|7584.8|7566.8|7585.2|7567.2|7584.4|7566.4|0
1738783500000|2025-02-05 19:25:00|7584.7|7566.7|7582.7|7564.7|7584.8|7566.8|7582.7|7564.7|0
1738783800000|2025-02-05 19:30:00|7582.6|7564.6|7582.6|7564.6|7582.9|7564.9|7582.3|7564.3|0
1738784100000|2025-02-05 19:35:00|7582.5|7564.5|7582.3|7564.3|7582.7|7564.7|7582|7564|0
1738784400000|2025-02-05 19:40:00|7582.4|7564.4|7581.6|7563.6|7582.6|7564.6|7581.5|7563.5|0
1738784700000|2025-02-05 19:45:00|7581.5|7563.5|7581.6|7563.6|7581.7|7563.7|7581.3|7563.3|0
1738785000000|2025-02-05 19:50:00|7581.5|7563.5|7579.4|7561.4|7581.6|7563.6|7579.3|7561.3|0
1738785300000|2025-02-05 19:55:00|7579.3|7561.3|7578.3|7560.3|7579.7|7561.7|7578.1|7560.1|0
1738785600000|2025-02-05 20:00:00|7578.4|7560.4|7577|7559|7579.5|7561.5|7577|7559|0
1738785900000|2025-02-05 20:05:00|7576.9|7558.9|7575.5|7557.5|7577.6|7559.6|7575.5|7557.5|0
1738786200000|2025-02-05 20:10:00|7575.4|7557.4|7574.3|7556.3|7576.1|7558.1|7573.7|7555.7|0
1738786500000|2025-02-05 20:15:00|7574.4|7556.4|7576.7|7558.7|7576.8|7558.8|7574.4|7556.4|0
1738786800000|2025-02-05 20:20:00|7576.8|7558.8|7577.4|7559.4|7578.9|7560.9|7576.7|7558.7|0
1738787100000|2025-02-05 20:25:00|7577.3|7559.3|7575.5|7557.5|7577.4|7559.4|7575.2|7557.2|0
1738787400000|2025-02-05 20:30:00|7575.6|7557.6|7575.7|7557.7|7576.5|7558.5|7574.9|7556.9|0
1738787700000|2025-02-05 20:35:00|7575.6|7557.6|7575|7557|7576|7558|7574.8|7556.8|0
1738788000000|2025-02-05 20:40:00|7574.9|7556.9|7571.8|7553.8|7574.9|7556.9|7571.5|7553.5|0
1738788300000|2025-02-05 20:45:00|7571.7|7553.7|7572.5|7554.5|7573|7555|7571.3|7553.3|0
1738788600000|2025-02-05 20:50:00|7572.3|7554.3|7576.4|7558.4|7577|7559|7572.3|7554.3|0
1738788900000|2025-02-05 20:55:00|7576.7|7558.7|7577.8|7559.8|7579.4|7561.4|7575.6|7557.6|0
1738789200000|2025-02-05 21:00:00|7578|7560|7577.2|7559.2|7579.9|7561.9|7576.1|7558.1|0
1738789500000|2025-02-05 21:05:00|7577|7559|7577.9|7559.9|7578.3|7560.3|7576.5|7558.5|0
1738789800000|2025-02-05 21:10:00|7577.7|7559.7|7580.1|7562.1|7580.7|7562.7|7577.6|7559.6|0
1738790100000|2025-02-05 21:15:00|7580.3|7562.3|7581.3|7563.3|7583.4|7565.4|7580.3|7562.3|0
1738790400000|2025-02-05 21:20:00|7581.4|7563.4|7580.7|7562.7|7581.9|7563.9|7580.5|7562.5|0
1738790700000|2025-02-05 21:25:00|7580.5|7562.5|7580.5|7562.5|7580.9|7562.9|7579.6|7561.6|0
1738791000000|2025-02-05 21:30:00|7580.1|7562.1|7579.8|7561.8|7580.3|7562.3|7579.2|7561.2|0
1738791300000|2025-02-05 21:35:00|7579.9|7561.9|7580.1|7562.1|7580.3|7562.3|7579.6|7561.6|0
1738791600000|2025-02-05 21:40:00|7579.9|7561.9|7579.4|7561.4|7580.1|7562.1|7579.2|7561.2|0
1738791900000|2025-02-05 21:45:00|7579.3|7561.3|7579.6|7561.6|7580.1|7562.1|7578.7|7560.7|0
1738792200000|2025-02-05 21:50:00|7579.4|7561.4|7581.4|7563.4|7581.4|7563.4|7579.4|7561.4|0
1738792500000|2025-02-05 21:55:00|7581.6|7563.6|7581.6|7563.6|7582.3|7564.3|7581.3|7563.3|0
1738792800000|2025-02-05 22:00:00|7581.7|7563.7|7581.6|7563.6|7581.7|7563.7|7581.5|7563.5|0
1738793100000|2025-02-05 22:05:00|7581.4|7563.4|7581.4|7563.4|7581.4|7563.4|7581.4|7563.4|0
1738793400000|2025-02-05 22:10:00|7581.3|7563.3|7581.2|7563.2|7581.9|7563.9|7580.9|7562.9|0
1738793700000|2025-02-05 22:15:00|7581.5|7563.5|7581.9|7563.9|7581.9|7563.9|7581.5|7563.5|0
1738794000000|2025-02-05 22:20:00|7582|7564|7581.7|7563.7|7582.1|7564.1|7581.6|7563.6|0
1738794300000|2025-02-05 22:25:00|7581.8|7563.8|7581.5|7563.5|7582|7564|7581.5|7563.5|0
1738794600000|2025-02-05 22:30:00|7581.1|7563.1|7581.3|7563.3|7581.3|7563.3|7581.1|7563.1|0
1738794900000|2025-02-05 22:35:00|7581.4|7563.4|7583.2|7565.2|7583.2|7565.2|7581.3|7563.3|0
1738795200000|2025-02-05 22:40:00|7583.3|7565.3|7583.3|7565.3|7583.3|7565.3|7583.2|7565.2|0
1738795500000|2025-02-05 22:45:00|7583.2|7565.2|7582.4|7564.4|7583.2|7565.2|7582.4|7564.4|0
1738795800000|2025-02-05 22:50:00|7582.5|7564.5|7582.6|7564.6|7582.6|7564.6|7582.5|7564.5|0
1738796100000|2025-02-05 22:55:00|7582.7|7564.7|7582.4|7564.4|7582.8|7564.8|7582.4|7564.4|0
1738796400000|2025-02-05 23:00:00|7581.6|7563.6|7581.2|7563.2|7582.4|7564.4|7580.9|7562.9|0
1738796700000|2025-02-05 23:05:00|7581.4|7563.4|7580.3|7562.3|7581.4|7563.4|7580.3|7562.3|0
1738797000000|2025-02-05 23:10:00|7580.7|7562.7|7580.5|7562.5|7581.4|7563.4|7580.3|7562.3|0
1738797300000|2025-02-05 23:15:00|7580.3|7562.3|7580.9|7562.9|7581.2|7563.2|7580.3|7562.3|0
1738797600000|2025-02-05 23:20:00|7580.8|7562.8|7582.3|7564.3|7582.7|7564.7|7580.8|7562.8|0
1738797900000|2025-02-05 23:25:00|7582.1|7564.1|7582.1|7564.1|7583|7565|7581.9|7563.9|0
1738798200000|2025-02-05 23:30:00|7582.3|7564.3|7580.5|7562.5|7582.5|7564.5|7580.3|7562.3|0
1738798500000|2025-02-05 23:35:00|7580.4|7562.4|7580.8|7562.8|7581.2|7563.2|7580.3|7562.3|0
1738798800000|2025-02-05 23:40:00|7581|7563|7581.9|7563.9|7581.9|7563.9|7580.4|7562.4|0
1738799100000|2025-02-05 23:45:00|7581.7|7563.7|7582.6|7564.6|7583.4|7565.4|7581.5|7563.5|0
1738799400000|2025-02-05 23:50:00|7582.8|7564.8|7582.8|7564.8|7583.7|7565.7|7582.5|7564.5|0
1738799700000|2025-02-05 23:55:00|7582.7|7564.7|7583.2|7565.2|7583.4|7565.4|7582.6|7564.6|0
1738800000000|2025-02-06 00:00:00|7582.8|7564.8|7587.1|7569.1|7588.1|7570.1|7582.8|7564.8|0
1738800300000|2025-02-06 00:05:00|7587.2|7569.2|7587.3|7569.3|7588.1|7570.1|7586.9|7568.9|0
1738800600000|2025-02-06 00:10:00|7587.2|7569.2|7587.2|7569.2|7587.7|7569.7|7586.4|7568.4|0
1738800900000|2025-02-06 00:15:00|7587|7569|7587.7|7569.7|7587.7|7569.7|7586.6|7568.6|0
1738801200000|2025-02-06 00:20:00|7587.9|7569.9|7587.7|7569.7|7588.2|7570.2|7587.2|7569.2|0
1738801500000|2025-02-06 00:25:00|7587.9|7569.9|7587.9|7569.9|7588.1|7570.1|7587.1|7569.1|0
1738801800000|2025-02-06 00:30:00|7587.7|7569.7|7587.5|7569.5|7588.5|7570.5|7587.1|7569.1|0
1738802100000|2025-02-06 00:35:00|7587.3|7569.3|7585.2|7567.2|7587.5|7569.5|7585.2|7567.2|0
1738802400000|2025-02-06 00:40:00|7585.3|7567.3|7580.6|7562.6|7585.9|7567.9|7580.4|7562.4|0
1738802700000|2025-02-06 00:45:00|7580.5|7562.5|7575.1|7557.1|7580.6|7562.6|7574.5|7556.5|0
1738803000000|2025-02-06 00:50:00|7574.9|7556.9|7574.8|7556.8|7574.9|7556.9|7573.5|7555.5|0
1738803300000|2025-02-06 00:55:00|7575.2|7557.2|7574.7|7556.7|7575.2|7557.2|7574.5|7556.5|0
1738803600000|2025-02-06 01:00:00|7574.8|7556.8|7575.1|7557.1|7576.1|7558.1|7574.5|7556.5|0
1738803900000|2025-02-06 01:05:00|7575.2|7557.2|7574.8|7556.8|7575.6|7557.6|7574.1|7556.1|0
1738804200000|2025-02-06 01:10:00|7575|7557|7575.8|7557.8|7576|7558|7574.8|7556.8|0
1738804500000|2025-02-06 01:15:00|7576.3|7558.3|7575.7|7569.7|7577.7|7571.7|7556.7|7550.7|1919
1738804800000|2025-02-06 01:20:00|7576.7|7570.7|7569.7|7563.7|7578.7|7572.7|7568.7|7562.7|665
1738805100000|2025-02-06 01:25:00|7567.7|7561.7|7559.7|7553.7|7569.7|7563.7|7557.7|7551.7|707
1738805400000|2025-02-06 01:30:00|7558.7|7552.7|7611.7|7605.7|7619.7|7613.7|7556.7|7550.7|2757
1738805700000|2025-02-06 01:35:00|7612.7|7606.7|7595.7|7589.7|7617.7|7611.7|7591.7|7585.7|1866
1738806000000|2025-02-06 01:40:00|7594.7|7588.7|7600.7|7594.7|7614.7|7608.7|7588.7|7582.7|1703
1738806300000|2025-02-06 01:45:00|7599.7|7593.7|7576.7|7570.7|7601.7|7595.7|7576.7|7570.7|1179
1738806600000|2025-02-06 01:50:00|7577.7|7571.7|7579.7|7573.7|7588.7|7582.7|7574.7|7568.7|849
1738806900000|2025-02-06 01:55:00|7578.7|7572.7|7565.7|7559.7|7588.7|7582.7|7564.7|7558.7|985
1738807200000|2025-02-06 02:00:00|7566.7|7560.7|7581.7|7575.7|7588.7|7582.7|7553.7|7547.7|905
1738807500000|2025-02-06 02:05:00|7580.7|7574.7|7569.7|7563.7|7580.7|7574.7|7555.7|7549.7|1005
1738807800000|2025-02-06 02:10:00|7570.7|7564.7|7564.7|7558.7|7576.7|7570.7|7563.7|7557.7|788
1738808100000|2025-02-06 02:15:00|7565.7|7559.7|7567.7|7561.7|7576.7|7570.7|7563.7|7557.7|528
1738808400000|2025-02-06 02:20:00|7568.7|7562.7|7544.7|7538.7|7571.7|7565.7|7543.7|7537.7|648
1738808700000|2025-02-06 02:25:00|7543.7|7537.7|7557.7|7551.7|7559.7|7553.7|7542.7|7536.7|641
1738809000000|2025-02-06 02:30:00|7559.7|7553.7|7583.7|7577.7|7583.7|7577.7|7556.7|7550.7|642
1738809300000|2025-02-06 02:35:00|7582.7|7576.7|7592.7|7586.7|7594.7|7588.7|7576.7|7570.7|1370
1738809600000|2025-02-06 02:40:00|7593.7|7587.7|7585.7|7579.7|7593.7|7587.7|7577.7|7571.7|842
1738809900000|2025-02-06 02:45:00|7584.7|7578.7|7583.7|7577.7|7589.7|7583.7|7575.7|7569.7|644
1738810200000|2025-02-06 02:50:00|7582.7|7576.7|7617.7|7611.7|7617.7|7611.7|7582.7|7576.7|1484
1738810500000|2025-02-06 02:55:00|7615.7|7609.7|7646.7|7640.7|7647.7|7641.7|7610.7|7604.7|1333
1738810800000|2025-02-06 03:00:00|7647.7|7641.7|7618.7|7612.7|7655.7|7649.7|7616.7|7610.7|2129
1738811100000|2025-02-06 03:05:00|7619.7|7613.7|7615.7|7609.7|7624.7|7618.7|7606.7|7600.7|692
1738811400000|2025-02-06 03:10:00|7616.7|7610.7|7618.7|7612.7|7622.7|7616.7|7611.7|7605.7|527
1738811700000|2025-02-06 03:15:00|7619.7|7613.7|7616.7|7610.7|7626.7|7620.7|7613.7|7607.7|648
1738812000000|2025-02-06 03:20:00|7615.7|7609.7|7600.7|7594.7|7621.7|7615.7|7600.7|7594.7|622
1738812300000|2025-02-06 03:25:00|7601.7|7595.7|7597.7|7591.7|7607.7|7601.7|7596.7|7590.7|707
1738812600000|2025-02-06 03:30:00|7596.7|7590.7|7600.7|7594.7|7601.7|7595.7|7586.7|7580.7|590
1738812900000|2025-02-06 03:35:00|7601.7|7595.7|7596.7|7590.7|7601.7|7595.7|7591.7|7585.7|694
1738813200000|2025-02-06 03:40:00|7595.7|7589.7|7592.7|7586.7|7595.7|7589.7|7592.7|7586.7|401
1738813500000|2025-02-06 03:45:00|7593.7|7587.7|7599.7|7593.7|7599.7|7593.7|7592.7|7586.7|931
1738813800000|2025-02-06 03:50:00|7598.7|7592.7|7594.7|7588.7|7598.7|7592.7|7592.7|7586.7|484
1738814100000|2025-02-06 03:55:00|7595.7|7589.7|7596.7|7590.7|7598.7|7592.7|7592.7|7586.7|373
1738814400000|2025-02-06 04:00:00|7603.5|7585.5|7604|7586|7604|7586|7603|7585|0
1738814700000|2025-02-06 04:05:00|7603.8|7585.8|7604.2|7586.2|7604.2|7586.2|7603.5|7585.5|0
1738815000000|2025-02-06 04:10:00|7604.3|7586.3|7604.8|7586.8|7604.8|7586.8|7604.2|7586.2|0
1738815300000|2025-02-06 04:15:00|7604.9|7586.9|7604.3|7586.3|7605.2|7587.2|7604.2|7586.2|0
1738815600000|2025-02-06 04:20:00|7604.1|7586.1|7605|7587|7605|7587|7603.9|7585.9|0
1738815900000|2025-02-06 04:25:00|7605.3|7587.3|7605.6|7587.6|7605.8|7587.8|7605.3|7587.3|0
1738816200000|2025-02-06 04:30:00|7605.8|7587.8|7606|7588|7606|7588|7605.4|7587.4|0
1738816500000|2025-02-06 04:35:00|7605.9|7587.9|7605.3|7587.3|7606.1|7588.1|7605.1|7587.1|0
1738816800000|2025-02-06 04:40:00|7605.1|7587.1|7605.5|7587.5|7605.7|7587.7|7605.1|7587.1|0
1738817100000|2025-02-06 04:45:00|7605.3|7587.3|7605.6|7587.6|7605.6|7587.6|7605.2|7587.2|0
1738817400000|2025-02-06 04:50:00|7605.7|7587.7|7606.5|7588.5|7606.6|7588.6|7605.7|7587.7|0
1738817700000|2025-02-06 04:55:00|7606.3|7588.3|7606.5|7588.5|7606.8|7588.8|7606.3|7588.3|3
1738818000000|2025-02-06 05:00:00|7597.7|7591.7|7616.7|7610.7|7617.7|7611.7|7594.7|7588.7|1310
1738818300000|2025-02-06 05:05:00|7617.7|7611.7|7615.7|7609.7|7630.7|7624.7|7614.7|7608.7|1123
1738818600000|2025-02-06 05:10:00|7616.7|7610.7|7633.7|7627.7|7638.7|7632.7|7614.7|7608.7|1148
1738818900000|2025-02-06 05:15:00|7634.7|7628.7|7629.7|7623.7|7634.7|7628.7|7621.7|7615.7|656
1738819200000|2025-02-06 05:20:00|7630.7|7624.7|7617.7|7611.7|7636.7|7630.7|7615.7|7609.7|777
1738819500000|2025-02-06 05:25:00|7618.7|7612.7|7618.7|7612.7|7631.7|7625.7|7618.7|7612.7|488
1738819800000|2025-02-06 05:30:00|7619.7|7613.7|7620.7|7614.7|7624.7|7618.7|7615.7|7609.7|535
1738820100000|2025-02-06 05:35:00|7621.7|7615.7|7610.7|7604.7|7622.7|7616.7|7610.7|7604.7|740
1738820400000|2025-02-06 05:40:00|7611.7|7605.7|7628.7|7622.7|7628.7|7622.7|7611.7|7605.7|703
1738820700000|2025-02-06 05:45:00|7627.7|7621.7|7634.7|7628.7|7636.7|7630.7|7626.7|7620.7|1108
1738821000000|2025-02-06 05:50:00|7633.7|7627.7|7635.7|7629.7|7639.7|7633.7|7628.7|7622.7|867
1738821300000|2025-02-06 05:55:00|7636.7|7630.7|7642.7|7636.7|7643.7|7637.7|7634.7|7628.7|1067
1738821600000|2025-02-06 06:00:00|7641.7|7635.7|7635.7|7629.7|7648.7|7642.7|7631.7|7625.7|1165
1738821900000|2025-02-06 06:05:00|7634.7|7628.7|7637.7|7631.7|7640.7|7634.7|7631.7|7625.7|1008
1738822200000|2025-02-06 06:10:00|7635.7|7629.7|7624.7|7618.7|7636.7|7630.7|7623.7|7617.7|657
1738822500000|2025-02-06 06:15:00|7625.7|7619.7|7629.7|7623.7|7636.7|7630.7|7624.7|7618.7|708
1738822800000|2025-02-06 06:20:00|7628.7|7622.7|7634.7|7628.7|7636.7|7630.7|7625.7|7619.7|753
1738823100000|2025-02-06 06:25:00|7635.7|7629.7|7639.7|7633.7|7639.7|7633.7|7632.7|7626.7|724
1738823400000|2025-02-06 06:30:00|7640.7|7634.7|7659.7|7653.7|7660.7|7654.7|7639.7|7633.7|1830
1738823700000|2025-02-06 06:35:00|7660.7|7654.7|7651.7|7645.7|7663.7|7657.7|7650.7|7644.7|1089
1738824000000|2025-02-06 06:40:00|7650.7|7644.7|7655.7|7649.7|7657.7|7651.7|7650.7|7644.7|839
1738824300000|2025-02-06 06:45:00|7654.7|7648.7|7660.7|7654.7|7660.7|7654.7|7651.7|7645.7|911
1738824600000|2025-02-06 06:50:00|7659.7|7653.7|7670.7|7664.7|7670.7|7664.7|7659.7|7653.7|1966
1738824900000|2025-02-06 06:55:00|7669.7|7663.7|7664.7|7658.7|7674.7|7668.7|7662.7|7656.7|986
1738825200000|2025-02-06 07:00:00|7666.7|7660.7|7676.7|7670.7|7679.7|7673.7|7666.7|7660.7|1490
1738825500000|2025-02-06 07:05:00|7677.7|7671.7|7674.7|7668.7|7680.7|7674.7|7668.7|7662.7|1118
1738825800000|2025-02-06 07:10:00|7673.7|7667.7|7668.7|7662.7|7677.7|7671.7|7666.7|7660.7|1568
1738826100000|2025-02-06 07:15:00|7667.7|7661.7|7671.7|7665.7|7673.7|7667.7|7666.7|7660.7|761
1738826400000|2025-02-06 07:20:00|7670.7|7664.7|7667.7|7661.7|7671.7|7665.7|7664.7|7658.7|735
1738826700000|2025-02-06 07:25:00|7666.7|7660.7|7661.7|7655.7|7666.7|7660.7|7656.7|7650.7|1019
1738827000000|2025-02-06 07:30:00|7660.7|7654.7|7664.7|7658.7|7670.7|7664.7|7660.7|7654.7|792
1738827300000|2025-02-06 07:35:00|7663.7|7657.7|7671.7|7665.7|7674.7|7668.7|7660.7|7654.7|1008
1738827600000|2025-02-06 07:40:00|7672.7|7666.7|7672.7|7666.7|7676.7|7670.7|7669.7|7663.7|901
1738827900000|2025-02-06 07:45:00|7673.7|7667.7|7681.7|7675.7|7681.7|7675.7|7670.7|7664.7|1348
1738828200000|2025-02-06 07:50:00|7682.7|7676.7|7683.7|7677.7|7686.7|7680.7|7677.7|7671.7|1709
1738828500000|2025-02-06 07:55:00|7684.7|7678.7|7689.7|7683.7|7691.7|7685.7|7682.7|7676.7|2167
1738828800000|2025-02-06 08:00:00|7688.7|7682.7|7692.7|7686.7|7695.7|7689.7|7683.7|7677.7|1942
1738829100000|2025-02-06 08:05:00|7691.7|7685.7|7696.7|7690.7|7703.7|7697.7|7690.7|7684.7|3039
1738829400000|2025-02-06 08:10:00|7695.7|7689.7|7692.7|7686.7|7700.7|7694.7|7691.7|7685.7|1874
1738829700000|2025-02-06 08:15:00|7693.7|7687.7|7694.7|7688.7|7701.7|7695.7|7693.7|7687.7|1182
1738830000000|2025-02-06 08:20:00|7695.7|7689.7|7693.7|7687.7|7699.7|7693.7|7692.7|7686.7|959
1738830300000|2025-02-06 08:25:00|7692.7|7686.7|7692.7|7686.7|7697.7|7691.7|7691.7|7685.7|906
1738830600000|2025-02-06 08:30:00|7698.3|7680.3|7700.2|7682.2|7701|7683|7697.9|7679.9|0
1738830900000|2025-02-06 08:35:00|7700.3|7682.3|7701.9|7683.9|7702.5|7684.5|7700.2|7682.2|0
1738831200000|2025-02-06 08:40:00|7702|7684|7703.6|7685.6|7704.2|7686.2|7701.3|7683.3|0
1738831500000|2025-02-06 08:45:00|7703.7|7685.7|7703.1|7685.1|7704.2|7686.2|7702.8|7684.8|0
1738831800000|2025-02-06 08:50:00|7703|7685|7703.7|7685.7|7704.3|7686.3|7702.4|7684.4|0
1738832100000|2025-02-06 08:55:00|7703.5|7685.5|7702.6|7684.6|7703.6|7685.6|7702.5|7684.5|0
1738832400000|2025-02-06 09:00:00|7702.8|7684.8|7703.7|7685.7|7703.7|7685.7|7700.4|7682.4|0
1738832700000|2025-02-06 09:05:00|7703.6|7685.6|7704|7686|7704.7|7686.7|7702.9|7684.9|0
1738833000000|2025-02-06 09:10:00|7704.1|7686.1|7704.5|7686.5|7705|7687|7703.9|7685.9|0
1738833300000|2025-02-06 09:15:00|7699.7|7693.7|7700.7|7694.7|7706.7|7700.7|7692.7|7686.7|567
1738833600000|2025-02-06 09:20:00|7699.7|7693.7|7689.7|7683.7|7700.7|7694.7|7689.7|7683.7|185
1738833900000|2025-02-06 09:25:00|7688.7|7682.7|7700.7|7694.7|7700.7|7694.7|7688.7|7682.7|132
1738834200000|2025-02-06 09:30:00|7699.7|7693.7|7709.7|7703.7|7711.7|7705.7|7697.7|7691.7|735
1738834500000|2025-02-06 09:35:00|7710.7|7704.7|7713.7|7707.7|7715.7|7709.7|7710.7|7704.7|287
1738834800000|2025-02-06 09:40:00|7714.7|7708.7|7707.7|7701.7|7714.7|7708.7|7706.7|7700.7|122
1738835100000|2025-02-06 09:45:00|7708.7|7702.7|7718.7|7712.7|7720.7|7714.7|7708.7|7702.7|230
1738835400000|2025-02-06 09:50:00|7717.7|7711.7|7715.7|7709.7|7719.7|7713.7|7708.7|7702.7|111
1738835700000|2025-02-06 09:55:00|7716.7|7710.7|7709.7|7703.7|7716.7|7710.7|7709.7|7703.7|161
1738836000000|2025-02-06 10:00:00|7711.2|7705.2|7713.7|7707.7|7714.7|7708.7|7708.2|7702.2|47
1738836300000|2025-02-06 10:05:00|7713.2|7707.2|7709.2|7703.2|7714.7|7708.7|7708.2|7702.2|20
1738836600000|2025-02-06 10:10:00|7709.7|7703.7|7709.7|7703.7|7711.2|7705.2|7708.2|7702.2|142
1738836900000|2025-02-06 10:15:00|7710.2|7704.2|7717.2|7711.2|7717.7|7711.7|7708.2|7702.2|61
1738837200000|2025-02-06 10:20:00|7716.7|7710.7|7709.7|7703.7|7719.2|7713.2|7709.2|7703.2|206
1738837500000|2025-02-06 10:25:00|7710.2|7704.2|7710.7|7704.7|7714.2|7708.2|7710.2|7704.2|22
1738837800000|2025-02-06 10:30:00|7710.2|7704.2|7705.2|7699.2|7711.2|7705.2|7702.2|7696.2|227
1738838100000|2025-02-06 10:35:00|7704.2|7698.2|7708.2|7702.2|7709.2|7703.2|7703.2|7697.2|64
1738838400000|2025-02-06 10:40:00|7707.7|7701.7|7706.7|7700.7|7709.7|7703.7|7705.7|7699.7|108
1738838700000|2025-02-06 10:45:00|7706.2|7700.2|7706.7|7700.7|7709.2|7703.2|7706.2|7700.2|29
1738839000000|2025-02-06 10:50:00|7707.2|7701.2|7704.2|7698.2|7707.2|7701.2|7702.2|7696.2|24
1738839300000|2025-02-06 10:55:00|7703.7|7697.7|7702.2|7696.2|7704.2|7698.2|7700.2|7694.2|22
1738839600000|2025-02-06 11:00:00|7702.7|7696.7|7693.2|7687.2|7702.7|7696.7|7691.2|7685.2|205
1738839900000|2025-02-06 11:05:00|7693.7|7687.7|7689.2|7683.2|7696.7|7690.7|7689.2|7683.2|76
1738840200000|2025-02-06 11:10:00|7689.7|7683.7|7694.2|7688.2|7694.7|7688.7|7689.2|7683.2|53
1738840500000|2025-02-06 11:15:00|7693.7|7687.7|7697.7|7691.7|7700.2|7694.2|7692.2|7686.2|65
1738840800000|2025-02-06 11:20:00|7697.2|7691.2|7699.2|7693.2|7699.2|7693.2|7695.2|7689.2|67
1738841100000|2025-02-06 11:25:00|7698.7|7692.7|7694.2|7688.2|7698.7|7692.7|7693.2|7687.2|67
1738841400000|2025-02-06 11:30:00|7694.7|7688.7|7692.2|7686.2|7695.2|7689.2|7691.2|7685.2|108
1738841700000|2025-02-06 11:35:00|7692.7|7686.7|7693.2|7687.2|7698.2|7692.2|7691.2|7685.2|108
1738842000000|2025-02-06 11:40:00|7692.7|7686.7|7693.2|7687.2|7696.2|7690.2|7692.2|7686.2|24
1738842300000|2025-02-06 11:45:00|7693.7|7687.7|7692.7|7686.7|7697.2|7691.2|7690.2|7684.2|55
1738842600000|2025-02-06 11:50:00|7693.2|7687.2|7693.2|7687.2|7696.2|7690.2|7692.2|7686.2|46
1738842900000|2025-02-06 11:55:00|7692.7|7686.7|7691.7|7685.7|7694.2|7688.2|7690.2|7684.2|86
1738843200000|2025-02-06 12:00:00|7692.2|7686.2|7685.7|7679.7|7692.2|7686.2|7684.2|7678.2|171
1738843500000|2025-02-06 12:05:00|7685.2|7679.2|7685.2|7679.2|7685.7|7679.7|7684.2|7678.2|94
1738843800000|2025-02-06 12:10:00|7684.2|7678.2|7687.2|7681.2|7688.7|7682.7|7682.2|7676.2|109
1738844100000|2025-02-06 12:15:00|7686.7|7680.7|7686.7|7680.7|7687.2|7681.2|7684.7|7678.7|12
1738844400000|2025-02-06 12:20:00|7686.2|7680.2|7684.2|7678.2|7687.2|7681.2|7683.2|7677.2|22
1738844700000|2025-02-06 12:25:00|7685.7|7679.7|7685.2|7679.2|7687.2|7681.2|7684.2|7678.2|24
1738845000000|2025-02-06 12:30:00|7684.7|7678.7|7685.7|7679.7|7687.7|7681.7|7682.7|7676.7|40
1738845300000|2025-02-06 12:35:00|7685.2|7679.2|7685.7|7679.7|7687.2|7681.2|7683.7|7677.7|59
1738845600000|2025-02-06 12:40:00|7685.2|7679.2|7687.7|7681.7|7689.2|7683.2|7685.2|7679.2|36
1738845900000|2025-02-06 12:45:00|7687.2|7681.2|7685.2|7679.2|7687.7|7681.7|7684.7|7678.7|36
1738846200000|2025-02-06 12:50:00|7685.7|7679.7|7684.2|7678.2|7686.2|7680.2|7683.2|7677.2|41
1738846500000|2025-02-06 12:55:00|7683.7|7677.7|7684.7|7678.7|7685.2|7679.2|7682.7|7676.7|20
1738846800000|2025-02-06 13:00:00|7685.2|7679.2|7679.7|7673.7|7685.2|7679.2|7678.2|7672.2|33
1738847100000|2025-02-06 13:05:00|7679.2|7673.2|7673.2|7667.2|7679.2|7673.2|7670.7|7664.7|261
1738847400000|2025-02-06 13:10:00|7673.7|7667.7|7675.2|7669.2|7676.2|7670.2|7672.2|7666.2|248
1738847700000|2025-02-06 13:15:00|7676.2|7670.2|7668.2|7662.2|7676.2|7670.2|7667.2|7661.2|256
1738848000000|2025-02-06 13:20:00|7668.7|7662.7|7668.7|7662.7|7671.2|7665.2|7668.2|7662.2|44
1738848300000|2025-02-06 13:25:00|7668.2|7662.2|7673.2|7667.2|7673.2|7667.2|7668.2|7662.2|49
1738848600000|2025-02-06 13:30:00|7676.2|7670.2|7674.2|7668.2|7676.7|7670.7|7669.2|7663.2|140
1738848900000|2025-02-06 13:35:00|7673.2|7667.2|7671.7|7665.7|7676.2|7670.2|7671.2|7665.2|98
1738849200000|2025-02-06 13:40:00|7672.2|7666.2|7668.2|7662.2|7672.2|7666.2|7668.2|7662.2|48
1738849500000|2025-02-06 13:45:00|7667.7|7661.7|7668.2|7662.2|7669.2|7663.2|7667.2|7661.2|86
1738849800000|2025-02-06 13:50:00|7667.2|7661.2|7674.2|7668.2|7675.2|7669.2|7667.2|7661.2|64
1738850100000|2025-02-06 13:55:00|7673.7|7667.7|7680.2|7674.2|7680.2|7674.2|7673.2|7667.2|93
1738850400000|2025-02-06 14:00:00|7679.2|7673.2|7688.2|7682.2|7689.7|7683.7|7679.2|7673.2|155
1738850700000|2025-02-06 14:05:00|7687.2|7681.2|7690.2|7684.2|7691.2|7685.2|7686.7|7680.7|137
1738851000000|2025-02-06 14:10:00|7690.7|7684.7|7689.2|7683.2|7691.2|7685.2|7688.2|7682.2|155
1738851300000|2025-02-06 14:15:00|7688.7|7682.7|7689.2|7683.2|7690.7|7684.7|7688.2|7682.2|108
1738851600000|2025-02-06 14:20:00|7688.7|7682.7|7689.2|7683.2|7690.2|7684.2|7687.2|7681.2|91
1738851900000|2025-02-06 14:25:00|7689.7|7683.7|7690.7|7684.7|7690.7|7684.7|7687.2|7681.2|144
1738852200000|2025-02-06 14:30:00|7691.2|7685.2|7681.7|7675.7|7702.7|7696.7|7680.2|7674.2|1018
1738852500000|2025-02-06 14:35:00|7681.2|7675.2|7681.2|7675.2|7688.2|7682.2|7676.2|7670.2|526
1738852800000|2025-02-06 14:40:00|7681.7|7675.7|7677.2|7671.2|7685.2|7679.2|7676.2|7670.2|233
1738853100000|2025-02-06 14:45:00|7677.7|7671.7|7683.2|7677.2|7684.2|7678.2|7667.2|7661.2|379
1738853400000|2025-02-06 14:50:00|7683.7|7677.7|7685.2|7679.2|7690.2|7684.2|7681.2|7675.2|251
1738853700000|2025-02-06 14:55:00|7684.2|7678.2|7672.2|7666.2|7684.2|7678.2|7669.2|7663.2|266
1738854000000|2025-02-06 15:00:00|7671.7|7665.7|7671.2|7665.2|7675.7|7669.7|7667.7|7661.7|273
1738854300000|2025-02-06 15:05:00|7672.2|7666.2|7677.2|7671.2|7679.2|7673.2|7669.2|7663.2|298
1738854600000|2025-02-06 15:10:00|7676.2|7670.2|7669.2|7663.2|7677.7|7671.7|7668.2|7662.2|226
1738854900000|2025-02-06 15:15:00|7669.7|7663.7|7671.2|7665.2|7674.2|7668.2|7668.7|7662.7|222
1738855200000|2025-02-06 15:20:00|7672.2|7666.2|7677.7|7671.7|7683.2|7677.2|7671.2|7665.2|390
1738855500000|2025-02-06 15:25:00|7678.2|7672.2|7691.2|7685.2|7697.7|7691.7|7677.7|7671.7|363
1738855800000|2025-02-06 15:30:00|7691.7|7685.7|7700.2|7694.2|7701.2|7695.2|7687.7|7681.7|239
1738856100000|2025-02-06 15:35:00|7699.7|7693.7|7684.7|7678.7|7709.2|7703.2|7678.2|7672.2|1180
1738856400000|2025-02-06 15:40:00|7685.7|7679.7|7681.2|7675.2|7693.7|7687.7|7680.2|7674.2|501
1738856700000|2025-02-06 15:45:00|7681.7|7675.7|7693.7|7687.7|7694.2|7688.2|7681.2|7675.2|525
1738857000000|2025-02-06 15:50:00|7694.2|7688.2|7699.7|7693.7|7703.2|7697.2|7692.2|7686.2|416
1738857300000|2025-02-06 15:55:00|7700.2|7694.2|7690.7|7684.7|7701.7|7695.7|7682.2|7676.2|299
1738857600000|2025-02-06 16:00:00|7692.7|7686.7|7696.7|7690.7|7697.7|7691.7|7690.7|7684.7|312
1738857900000|2025-02-06 16:05:00|7697.7|7691.7|7701.7|7695.7|7703.7|7697.7|7697.7|7691.7|165
1738858200000|2025-02-06 16:10:00|7700.7|7694.7|7696.7|7690.7|7700.7|7694.7|7694.7|7688.7|135
1738858500000|2025-02-06 16:15:00|7695.7|7689.7|7697.7|7691.7|7699.7|7693.7|7694.7|7688.7|120
1738858800000|2025-02-06 16:20:00|7696.7|7690.7|7694.7|7688.7|7696.7|7690.7|7693.7|7687.7|169
1738859100000|2025-02-06 16:25:00|7696.7|7690.7|7694.7|7688.7|7696.7|7690.7|7692.7|7686.7|271
1738859400000|2025-02-06 16:30:00|7695.7|7689.7|7683.7|7677.7|7695.7|7689.7|7682.7|7676.7|280
1738859700000|2025-02-06 16:35:00|7684.7|7678.7|7687.7|7681.7|7687.7|7681.7|7681.7|7675.7|142
1738860000000|2025-02-06 16:40:00|7686.7|7680.7|7686.7|7680.7|7688.7|7682.7|7686.7|7680.7|136
1738860300000|2025-02-06 16:45:00|7685.7|7679.7|7677.7|7671.7|7685.7|7679.7|7673.7|7667.7|252
1738860600000|2025-02-06 16:50:00|7676.7|7670.7|7677.7|7671.7|7679.7|7673.7|7672.7|7666.7|191
1738860900000|2025-02-06 16:55:00|7676.7|7670.7|7670.7|7664.7|7677.7|7671.7|7670.7|7664.7|124
1738861200000|2025-02-06 17:00:00|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|7664.7|7658.7|194
1738861500000|2025-02-06 17:05:00|7668.7|7662.7|7666.7|7660.7|7670.7|7664.7|7665.7|7659.7|198
1738861800000|2025-02-06 17:10:00|7665.7|7659.7|7663.7|7657.7|7667.7|7661.7|7663.7|7657.7|88
1738862100000|2025-02-06 17:15:00|7664.7|7658.7|7670.7|7664.7|7672.7|7666.7|7664.7|7658.7|78
1738862400000|2025-02-06 17:20:00|7671.7|7665.7|7675.7|7669.7|7675.7|7669.7|7671.7|7665.7|57
1738862700000|2025-02-06 17:25:00|7674.7|7668.7|7675.7|7669.7|7675.7|7669.7|7673.7|7667.7|99
1738863000000|2025-02-06 17:30:00|7676.7|7670.7|7672.7|7666.7|7677.7|7671.7|7670.7|7664.7|143
1738863300000|2025-02-06 17:35:00|7673.7|7667.7|7677.7|7671.7|7679.7|7673.7|7672.7|7666.7|67
1738863600000|2025-02-06 17:40:00|7676.7|7670.7|7676.7|7670.7|7678.7|7672.7|7674.7|7668.7|59
1738863900000|2025-02-06 17:45:00|7675.7|7669.7|7678.7|7672.7|7679.7|7673.7|7675.7|7669.7|60
1738864200000|2025-02-06 17:50:00|7677.7|7671.7|7677.7|7671.7|7679.7|7673.7|7677.7|7671.7|42
1738864500000|2025-02-06 17:55:00|7678.7|7672.7|7677.7|7671.7|7679.7|7673.7|7677.7|7671.7|43
1738864800000|2025-02-06 18:00:00|7678.7|7672.7|7677.7|7671.7|7679.7|7673.7|7677.7|7671.7|87
1738865100000|2025-02-06 18:05:00|7678.7|7672.7|7673.7|7667.7|7679.7|7673.7|7669.7|7663.7|176
1738865400000|2025-02-06 18:10:00|7672.7|7666.7|7668.7|7662.7|7676.7|7670.7|7666.7|7660.7|368
1738865700000|2025-02-06 18:15:00|7669.7|7663.7|7672.7|7666.7|7674.7|7668.7|7669.7|7663.7|328
1738866000000|2025-02-06 18:20:00|7673.7|7667.7|7672.7|7666.7|7673.7|7667.7|7671.7|7665.7|69
1738866300000|2025-02-06 18:25:00|7673.7|7667.7|7676.7|7670.7|7676.7|7670.7|7673.7|7667.7|82
1738866600000|2025-02-06 18:30:00|7677.7|7671.7|7675.7|7669.7|7677.7|7671.7|7673.7|7667.7|81
1738866900000|2025-02-06 18:35:00|7674.7|7668.7|7675.7|7669.7|7676.7|7670.7|7674.7|7668.7|85
1738867200000|2025-02-06 18:40:00|7676.7|7670.7|7681.7|7675.7|7682.7|7676.7|7675.7|7669.7|73
1738867500000|2025-02-06 18:45:00|7680.7|7674.7|7676.7|7670.7|7682.7|7676.7|7676.7|7670.7|205
1738867800000|2025-02-06 18:50:00|7675.7|7669.7|7676.7|7670.7|7678.7|7672.7|7675.7|7669.7|76
1738868100000|2025-02-06 18:55:00|7675.7|7669.7|7680.1|7662.1|7680.1|7669.7|7666.7|7660.7|154
1738868400000|2025-02-06 19:00:00|7680|7662|7680.8|7662.8|7681.1|7663.1|7679.5|7661.5|0
1738868700000|2025-02-06 19:05:00|7680.7|7662.7|7680.6|7662.6|7681.2|7663.2|7680.6|7662.6|0
1738869000000|2025-02-06 19:10:00|7680.7|7662.7|7680.6|7662.6|7681.3|7663.3|7680.5|7662.5|0
1738869300000|2025-02-06 19:15:00|7680.7|7662.7|7679.8|7661.8|7680.7|7662.7|7679.4|7661.4|0
1738869600000|2025-02-06 19:20:00|7679.4|7661.4|7678.7|7660.7|7679.4|7661.4|7678.6|7660.6|0
1738869900000|2025-02-06 19:25:00|7678.6|7660.6|7676.6|7658.6|7678.7|7660.7|7676.3|7658.3|0
1738870200000|2025-02-06 19:30:00|7676.7|7658.7|7670.5|7652.5|7676.7|7658.7|7669.2|7651.2|0
1738870500000|2025-02-06 19:35:00|7670.3|7652.3|7671.8|7653.8|7672.2|7654.2|7669.5|7651.5|0
1738870800000|2025-02-06 19:40:00|7671.7|7653.7|7668.6|7650.6|7672|7654|7668.2|7650.2|0
1738871100000|2025-02-06 19:45:00|7668.5|7650.5|7671.8|7653.8|7671.9|7653.9|7668.4|7650.4|0
1738871400000|2025-02-06 19:50:00|7671.9|7653.9|7672.2|7654.2|7673.3|7655.3|7671.9|7653.9|0
1738871700000|2025-02-06 19:55:00|7672.1|7654.1|7671.2|7653.2|7672.3|7654.3|7670.8|7652.8|0
1738872000000|2025-02-06 20:00:00|7671.1|7653.1|7670.3|7652.3|7671.4|7653.4|7669.9|7651.9|0
1738872300000|2025-02-06 20:05:00|7670.4|7652.4|7672.6|7654.6|7672.6|7654.6|7670.2|7652.2|0
1738872600000|2025-02-06 20:10:00|7672.7|7654.7|7673.1|7655.1|7673.1|7655.1|7671.9|7653.9|0
1738872900000|2025-02-06 20:15:00|7673.2|7655.2|7673.7|7655.7|7674.7|7656.7|7673.1|7655.1|0
1738873200000|2025-02-06 20:20:00|7673.6|7655.6|7675.5|7657.5|7675.5|7657.5|7673.4|7655.4|0
1738873500000|2025-02-06 20:25:00|7675.6|7657.6|7676.1|7658.1|7676.2|7658.2|7675|7657|0
1738873800000|2025-02-06 20:30:00|7676.2|7658.2|7677.5|7659.5|7677.5|7659.5|7676.1|7658.1|0
1738874100000|2025-02-06 20:35:00|7677.1|7659.1|7678.2|7660.2|7678.6|7660.6|7676.7|7658.7|0
1738874400000|2025-02-06 20:40:00|7678.3|7660.3|7677.7|7659.7|7679|7661|7676.4|7658.4|0
1738874700000|2025-02-06 20:45:00|7677.6|7659.6|7678.6|7660.6|7678.8|7660.8|7677.5|7659.5|0
1738875000000|2025-02-06 20:50:00|7678.8|7660.8|7681.5|7663.5|7681.9|7663.9|7678.5|7660.5|0
1738875300000|2025-02-06 20:55:00|7681.7|7663.7|7683.2|7665.2|7683.4|7665.4|7680.6|7662.6|0
1738875600000|2025-02-06 21:00:00|7683.3|7665.3|7673.9|7655.9|7683.9|7665.9|7657.2|7639.2|0
1738875900000|2025-02-06 21:05:00|7673.7|7655.7|7671.7|7653.7|7674.1|7656.1|7670|7652|0
1738876200000|2025-02-06 21:10:00|7671.6|7653.6|7672.4|7654.4|7673.9|7655.9|7671.6|7653.6|0
1738876500000|2025-02-06 21:15:00|7672.8|7654.8|7675.8|7657.8|7676|7658|7671.1|7653.1|0
1738876800000|2025-02-06 21:20:00|7675.5|7657.5|7675.8|7657.8|7676.6|7658.6|7674.3|7656.3|0
1738877100000|2025-02-06 21:25:00|7675.6|7657.6|7674.6|7656.6|7676.2|7658.2|7673.4|7655.4|0
1738877400000|2025-02-06 21:30:00|7674.7|7656.7|7676.7|7658.7|7677.6|7659.6|7674.4|7656.4|0
1738877700000|2025-02-06 21:35:00|7676.5|7658.5|7674.4|7656.4|7677.8|7659.8|7674.4|7656.4|0
1738878000000|2025-02-06 21:40:00|7674.2|7656.2|7674.4|7656.4|7675.2|7657.2|7673.5|7655.5|0
1738878300000|2025-02-06 21:45:00|7674.2|7656.2|7672.5|7654.5|7674.8|7656.8|7672|7654|0
1738878600000|2025-02-06 21:50:00|7672.4|7654.4|7671.6|7653.6|7673.1|7655.1|7671.6|7653.6|0
1738878900000|2025-02-06 21:55:00|7671.7|7653.7|7673.3|7655.3|7673.9|7655.9|7671.2|7653.2|0
1738879200000|2025-02-06 22:00:00|7673.4|7655.4|7673.6|7655.6|7673.8|7655.8|7673.4|7655.4|0
1738879500000|2025-02-06 22:05:00|7673.7|7655.7|7672.8|7654.8|7673.8|7655.8|7672.7|7654.7|0
1738879800000|2025-02-06 22:10:00|7672.6|7654.6|7672.6|7654.6|7672.6|7654.6|7671.4|7653.4|0
1738880100000|2025-02-06 22:15:00|7672.2|7654.2|7672.7|7654.7|7672.9|7654.9|7671.9|7653.9|0
1738880400000|2025-02-06 22:20:00|7672.4|7654.4|7672.5|7654.5|7672.8|7654.8|7672|7654|0
1738880700000|2025-02-06 22:25:00|7672.3|7654.3|7671.9|7653.9|7672.8|7654.8|7671.7|7653.7|0
1738881000000|2025-02-06 22:30:00|7671.7|7653.7|7672.1|7654.1|7673.5|7655.5|7671.7|7653.7|0
1738881300000|2025-02-06 22:35:00|7672.2|7654.2|7671.4|7653.4|7672.2|7654.2|7671.4|7653.4|0
1738881600000|2025-02-06 22:40:00|7671.5|7653.5|7671.2|7653.2|7671.5|7653.5|7671.2|7653.2|0
1738881900000|2025-02-06 22:45:00|7671.1|7653.1|7670.7|7652.7|7671.1|7653.1|7670.1|7652.1|0
1738882200000|2025-02-06 22:50:00|7670.6|7652.6|7670.1|7652.1|7670.7|7652.7|7669.8|7651.8|0
1738882500000|2025-02-06 22:55:00|7670.2|7652.2|7671.2|7653.2|7671.7|7653.7|7670.2|7652.2|0
1738882800000|2025-02-06 23:00:00|7667.9|7649.9|7675|7657|7675.6|7657.6|7667.7|7649.7|0
1738883100000|2025-02-06 23:05:00|7674.9|7656.9|7681|7663|7681|7663|7674.3|7656.3|0
1738883400000|2025-02-06 23:10:00|7680.8|7662.8|7680.8|7662.8|7681.8|7663.8|7680.3|7662.3|0
1738883700000|2025-02-06 23:15:00|7680.9|7662.9|7681.4|7663.4|7682.3|7664.3|7680.9|7662.9|0
1738884000000|2025-02-06 23:20:00|7681.5|7663.5|7681.2|7663.2|7681.6|7663.6|7681|7663|0
1738884300000|2025-02-06 23:25:00|7681|7663|7682.3|7664.3|7683.4|7665.4|7680.8|7662.8|0
1738884600000|2025-02-06 23:30:00|7682.2|7664.2|7681.2|7663.2|7682.3|7664.3|7680.8|7662.8|0
1738884900000|2025-02-06 23:35:00|7681.4|7663.4|7681.4|7663.4|7681.8|7663.8|7681.2|7663.2|0
1738885200000|2025-02-06 23:40:00|7681.3|7663.3|7682|7664|7682.1|7664.1|7680.8|7662.8|0
1738885500000|2025-02-06 23:45:00|7682.1|7664.1|7681.3|7663.3|7682.3|7664.3|7681.3|7663.3|0
1738885800000|2025-02-06 23:50:00|7681.4|7663.4|7682.1|7664.1|7682.3|7664.3|7681|7663|0
1738886100000|2025-02-06 23:55:00|7682.3|7664.3|7682.5|7664.5|7682.7|7664.7|7682.1|7664.1|0
1738886400000|2025-02-07 00:00:00|7682.3|7664.3|7683.4|7665.4|7683.8|7665.8|7682|7664|0
1738886700000|2025-02-07 00:05:00|7683.5|7665.5|7682.6|7664.6|7683.8|7665.8|7682.3|7664.3|0
1738887000000|2025-02-07 00:10:00|7682.5|7664.5|7683.4|7665.4|7684|7666|7682.5|7664.5|0
1738887300000|2025-02-07 00:15:00|7683.2|7665.2|7682.9|7664.9|7683.4|7665.4|7682.7|7664.7|0
1738887600000|2025-02-07 00:20:00|7682.8|7664.8|7683|7665|7683.1|7665.1|7682.4|7664.4|0
1738887900000|2025-02-07 00:25:00|7683.2|7665.2|7683|7665|7683.2|7665.2|7682.4|7664.4|0
1738888200000|2025-02-07 00:30:00|7683.1|7665.1|7682.3|7664.3|7683.3|7665.3|7682.1|7664.1|0
1738888500000|2025-02-07 00:35:00|7682.1|7664.1|7682.2|7664.2|7682.7|7664.7|7680.3|7662.3|0
1738888800000|2025-02-07 00:40:00|7682.3|7664.3|7682.5|7664.5|7682.5|7664.5|7681.8|7663.8|0
1738889100000|2025-02-07 00:45:00|7682.6|7664.6|7682.9|7664.9|7682.9|7664.9|7682.3|7664.3|0
1738889400000|2025-02-07 00:50:00|7683.1|7665.1|7683.4|7665.4|7683.4|7665.4|7682.6|7664.6|0
1738889700000|2025-02-07 00:55:00|7683.8|7665.8|7685.2|7667.2|7685.4|7667.4|7683.7|7665.7|0
1738890000000|2025-02-07 01:00:00|7685.4|7667.4|7685.9|7667.9|7686.3|7668.3|7685|7667|0
1738890300000|2025-02-07 01:05:00|7685.8|7667.8|7686.4|7668.4|7686.5|7668.5|7685.4|7667.4|0
1738890600000|2025-02-07 01:10:00|7686.2|7668.2|7686.3|7668.3|7687.2|7669.2|7685.8|7667.8|0
1738890900000|2025-02-07 01:15:00|7686|7668|7680.4|7674.4|7687.4|7681.4|7662.4|7656.4|1414
1738891200000|2025-02-07 01:20:00|7681.4|7675.4|7686.4|7680.4|7687.4|7681.4|7673.4|7667.4|572
1738891500000|2025-02-07 01:25:00|7685.4|7679.4|7675.4|7669.4|7685.4|7679.4|7672.4|7666.4|555
1738891800000|2025-02-07 01:30:00|7674.4|7668.4|7669.4|7663.4|7688.4|7682.4|7657.4|7651.4|3837
1738892100000|2025-02-07 01:35:00|7670.4|7664.4|7690.4|7684.4|7691.4|7685.4|7664.4|7658.4|1731
1738892400000|2025-02-07 01:40:00|7691.4|7685.4|7711.4|7705.4|7717.4|7711.4|7685.4|7679.4|2218
1738892700000|2025-02-07 01:45:00|7713.4|7707.4|7720.4|7714.4|7733.4|7727.4|7713.4|7707.4|2569
1738893000000|2025-02-07 01:50:00|7721.4|7715.4|7717.4|7711.4|7739.4|7733.4|7713.4|7707.4|2019
1738893300000|2025-02-07 01:55:00|7719.4|7713.4|7724.4|7718.4|7726.4|7720.4|7706.4|7700.4|1249
1738893600000|2025-02-07 02:00:00|7727.4|7721.4|7746.4|7740.4|7763.4|7757.4|7724.4|7718.4|2348
1738893900000|2025-02-07 02:05:00|7747.4|7741.4|7739.4|7733.4|7756.4|7750.4|7738.4|7732.4|1045
1738894200000|2025-02-07 02:10:00|7740.4|7734.4|7744.4|7738.4|7745.4|7739.4|7719.4|7713.4|1572
1738894500000|2025-02-07 02:15:00|7745.4|7739.4|7769.4|7763.4|7772.4|7766.4|7744.4|7738.4|1834
1738894800000|2025-02-07 02:20:00|7770.4|7764.4|7763.4|7757.4|7778.4|7772.4|7760.4|7754.4|1659
1738895100000|2025-02-07 02:25:00|7764.4|7758.4|7759.4|7753.4|7771.4|7765.4|7753.4|7747.4|1322
1738895400000|2025-02-07 02:30:00|7761.4|7755.4|7735.4|7729.4|7762.4|7756.4|7729.4|7723.4|1547
1738895700000|2025-02-07 02:35:00|7736.4|7730.4|7750.4|7744.4|7750.4|7744.4|7732.4|7726.4|1654
1738896000000|2025-02-07 02:40:00|7751.4|7745.4|7756.4|7750.4|7759.4|7753.4|7743.4|7737.4|723
1738896300000|2025-02-07 02:45:00|7757.4|7751.4|7765.4|7759.4|7766.4|7760.4|7753.4|7747.4|872
1738896600000|2025-02-07 02:50:00|7766.4|7760.4|7770.4|7764.4|7779.4|7773.4|7761.4|7755.4|1575
1738896900000|2025-02-07 02:55:00|7769.4|7763.4|7766.4|7760.4|7772.4|7766.4|7754.4|7748.4|1153
1738897200000|2025-02-07 03:00:00|7768.4|7762.4|7783.4|7777.4|7790.4|7784.4|7764.4|7758.4|1059
1738897500000|2025-02-07 03:05:00|7784.4|7778.4|7787.4|7781.4|7789.4|7783.4|7771.4|7765.4|1069
1738897800000|2025-02-07 03:10:00|7788.4|7782.4|7802.4|7796.4|7808.4|7802.4|7780.4|7774.4|2209
1738898100000|2025-02-07 03:15:00|7803.4|7797.4|7788.4|7782.4|7803.4|7797.4|7784.4|7778.4|1036
1738898400000|2025-02-07 03:20:00|7787.4|7781.4|7803.4|7797.4|7806.4|7800.4|7782.4|7776.4|1246
1738898700000|2025-02-07 03:25:00|7802.4|7796.4|7805.4|7799.4|7808.4|7802.4|7794.4|7788.4|1316
1738899000000|2025-02-07 03:30:00|7803.4|7797.4|7790.4|7784.4|7807.4|7801.4|7790.4|7784.4|582
1738899300000|2025-02-07 03:35:00|7791.4|7785.4|7787.4|7781.4|7792.4|7786.4|7777.4|7771.4|722
1738899600000|2025-02-07 03:40:00|7788.4|7782.4|7807.4|7801.4|7807.4|7801.4|7788.4|7782.4|637
1738899900000|2025-02-07 03:45:00|7808.4|7802.4|7810.4|7804.4|7816.4|7810.4|7807.4|7801.4|654
1738900200000|2025-02-07 03:50:00|7811.4|7805.4|7812.4|7806.4|7815.4|7809.4|7808.4|7802.4|556
1738900500000|2025-02-07 03:55:00|7813.4|7807.4|7811.4|7805.4|7816.4|7810.4|7810.4|7804.4|736
1738900800000|2025-02-07 04:00:00|7818.3|7800.3|7818.2|7800.2|7818.5|7800.5|7818|7800|2
1738901100000|2025-02-07 04:05:00|7818|7800|7817.4|7799.4|7818|7800|7817.3|7799.3|0
1738901400000|2025-02-07 04:10:00|7817.3|7799.3|7817|7799|7817.4|7799.4|7816.8|7798.8|0
1738901700000|2025-02-07 04:15:00|7816.9|7798.9|7817.3|7799.3|7817.5|7799.5|7816.8|7798.8|0
1738902000000|2025-02-07 04:20:00|7817.2|7799.2|7817.3|7799.3|7817.3|7799.3|7817|7799|0
1738902300000|2025-02-07 04:25:00|7817.5|7799.5|7816.6|7798.6|7817.5|7799.5|7816.4|7798.4|0
1738902600000|2025-02-07 04:30:00|7816.7|7798.7|7816.9|7798.9|7817.1|7799.1|7816.6|7798.6|0
1738902900000|2025-02-07 04:35:00|7816.7|7798.7|7816.9|7798.9|7817.3|7799.3|7816.5|7798.5|0
1738903200000|2025-02-07 04:40:00|7817|7799|7817|7799|7817.1|7799.1|7816.8|7798.8|0
1738903500000|2025-02-07 04:45:00|7817.2|7799.2|7816.7|7798.7|7817.2|7799.2|7816.5|7798.5|0
1738903800000|2025-02-07 04:50:00|7816.8|7798.8|7816|7798|7816.8|7798.8|7816|7798|0
1738904100000|2025-02-07 04:55:00|7816.1|7798.1|7816.1|7798.1|7816.4|7798.4|7816|7798|16
1738904400000|2025-02-07 05:00:00|7809.4|7803.4|7799.4|7793.4|7818.4|7812.4|7778.4|7772.4|2041
1738904700000|2025-02-07 05:05:00|7801.4|7795.4|7795.4|7789.4|7802.4|7796.4|7789.4|7783.4|1044
1738905000000|2025-02-07 05:10:00|7794.4|7788.4|7807.4|7801.4|7808.4|7802.4|7790.4|7784.4|685
1738905300000|2025-02-07 05:15:00|7808.4|7802.4|7791.4|7785.4|7808.4|7802.4|7789.4|7783.4|475
1738905600000|2025-02-07 05:20:00|7790.4|7784.4|7794.4|7788.4|7794.4|7788.4|7780.4|7774.4|947
1738905900000|2025-02-07 05:25:00|7795.4|7789.4|7776.4|7770.4|7805.4|7799.4|7776.4|7770.4|864
1738906200000|2025-02-07 05:30:00|7777.4|7771.4|7776.4|7770.4|7792.4|7786.4|7756.4|7750.4|1391
1738906500000|2025-02-07 05:35:00|7777.4|7771.4|7783.4|7777.4|7786.4|7780.4|7776.4|7770.4|563
1738906800000|2025-02-07 05:40:00|7782.4|7776.4|7763.4|7757.4|7784.4|7778.4|7763.4|7757.4|572
1738907100000|2025-02-07 05:45:00|7764.4|7758.4|7743.4|7737.4|7765.4|7759.4|7741.4|7735.4|1094
1738907400000|2025-02-07 05:50:00|7744.4|7738.4|7749.4|7743.4|7751.4|7745.4|7734.4|7728.4|1188
1738907700000|2025-02-07 05:55:00|7748.4|7742.4|7755.4|7749.4|7756.4|7750.4|7745.4|7739.4|1094
1738908000000|2025-02-07 06:00:00|7754.4|7748.4|7746.4|7740.4|7761.4|7755.4|7742.4|7736.4|1080
1738908300000|2025-02-07 06:05:00|7747.4|7741.4|7755.4|7749.4|7756.4|7750.4|7739.4|7733.4|783
1738908600000|2025-02-07 06:10:00|7754.4|7748.4|7748.4|7742.4|7754.4|7748.4|7737.4|7731.4|557
1738908900000|2025-02-07 06:15:00|7749.4|7743.4|7707.4|7701.4|7749.4|7743.4|7706.4|7700.4|1663
1738909200000|2025-02-07 06:20:00|7709.4|7703.4|7723.4|7717.4|7723.4|7717.4|7699.4|7693.4|1822
1738909500000|2025-02-07 06:25:00|7724.4|7718.4|7735.4|7729.4|7735.4|7729.4|7720.4|7714.4|1392
1738909800000|2025-02-07 06:30:00|7734.4|7728.4|7747.4|7741.4|7752.4|7746.4|7730.4|7724.4|1475
1738910100000|2025-02-07 06:35:00|7746.4|7740.4|7752.4|7746.4|7754.4|7748.4|7739.4|7733.4|957
1738910400000|2025-02-07 06:40:00|7753.4|7747.4|7760.4|7754.4|7761.4|7755.4|7753.4|7747.4|659
1738910700000|2025-02-07 06:45:00|7761.4|7755.4|7768.4|7762.4|7769.4|7763.4|7757.4|7751.4|647
1738911000000|2025-02-07 06:50:00|7769.4|7763.4|7774.4|7768.4|7775.4|7769.4|7762.4|7756.4|720
1738911300000|2025-02-07 06:55:00|7775.4|7769.4|7777.4|7771.4|7782.4|7776.4|7774.4|7768.4|835
1738911600000|2025-02-07 07:00:00|7778.4|7772.4|7779.4|7773.4|7780.4|7774.4|7774.4|7768.4|1578
1738911900000|2025-02-07 07:05:00|7780.4|7774.4|7778.4|7772.4|7780.4|7774.4|7773.4|7767.4|396
1738912200000|2025-02-07 07:10:00|7779.4|7773.4|7776.4|7770.4|7789.4|7783.4|7776.4|7770.4|1136
1738912500000|2025-02-07 07:15:00|7778.4|7772.4|7780.4|7774.4|7783.4|7777.4|7771.4|7765.4|854
1738912800000|2025-02-07 07:20:00|7781.4|7775.4|7778.4|7772.4|7781.4|7775.4|7768.4|7762.4|592
1738913100000|2025-02-07 07:25:00|7777.4|7771.4|7775.4|7769.4|7780.4|7774.4|7774.4|7768.4|435
1738913400000|2025-02-07 07:30:00|7776.4|7770.4|7774.4|7768.4|7780.4|7774.4|7773.4|7767.4|664
1738913700000|2025-02-07 07:35:00|7775.4|7769.4|7777.4|7771.4|7781.4|7775.4|7774.4|7768.4|805
1738914000000|2025-02-07 07:40:00|7778.4|7772.4|7782.4|7776.4|7784.4|7778.4|7777.4|7771.4|1071
1738914300000|2025-02-07 07:45:00|7783.4|7777.4|7780.4|7774.4|7786.4|7780.4|7778.4|7772.4|1501
1738914600000|2025-02-07 07:50:00|7779.4|7773.4|7785.4|7779.4|7787.4|7781.4|7778.4|7772.4|1711
1738914900000|2025-02-07 07:55:00|7786.4|7780.4|7787.4|7781.4|7794.4|7788.4|7785.4|7779.4|1332
1738915200000|2025-02-07 08:00:00|7788.4|7782.4|7791.4|7785.4|7795.4|7789.4|7788.4|7782.4|1423
1738915500000|2025-02-07 08:05:00|7793.4|7787.4|7796.4|7790.4|7801.4|7795.4|7791.4|7785.4|1921
1738915800000|2025-02-07 08:10:00|7795.4|7789.4|7799.4|7793.4|7803.4|7797.4|7794.4|7788.4|1922
1738916100000|2025-02-07 08:15:00|7798.4|7792.4|7797.4|7791.4|7808.4|7802.4|7797.4|7791.4|1655
1738916400000|2025-02-07 08:20:00|7798.4|7792.4|7792.4|7786.4|7798.4|7792.4|7790.4|7784.4|1225
1738916700000|2025-02-07 08:25:00|7793.4|7787.4|7809.4|7803.4|7814.4|7808.4|7792.4|7786.4|1463
1738917000000|2025-02-07 08:30:00|7812.5|7794.5|7813.2|7795.2|7813.6|7795.6|7811.2|7793.2|0
1738917300000|2025-02-07 08:35:00|7813.1|7795.1|7813.9|7795.9|7814.1|7796.1|7813.1|7795.1|271
1738917600000|2025-02-07 08:40:00|7813.8|7795.8|7814.2|7796.2|7815.1|7797.1|7813.5|7795.5|66
1738917900000|2025-02-07 08:45:00|7814.3|7796.3|7811.9|7793.9|7814.4|7796.4|7811.7|7793.7|0
1738918200000|2025-02-07 08:50:00|7811.8|7793.8|7810.8|7792.8|7812.1|7794.1|7810.5|7792.5|0
1738918500000|2025-02-07 08:55:00|7810.7|7792.7|7811.4|7793.4|7811.9|7793.9|7809.7|7791.7|0
1738918800000|2025-02-07 09:00:00|7811.6|7793.6|7812.8|7794.8|7813|7795|7810.5|7792.5|0
1738919100000|2025-02-07 09:05:00|7812.9|7794.9|7814.1|7796.1|7814.4|7796.4|7812.7|7794.7|0
1738919400000|2025-02-07 09:10:00|7813.9|7795.9|7813.4|7795.4|7814.6|7796.6|7812.8|7794.8|0
1738919700000|2025-02-07 09:15:00|7806.4|7800.4|7799.4|7793.4|7806.4|7800.4|7792.4|7786.4|238
1738920000000|2025-02-07 09:20:00|7798.4|7792.4|7795.4|7789.4|7798.4|7792.4|7795.4|7789.4|67
1738920300000|2025-02-07 09:25:00|7796.4|7790.4|7802.4|7796.4|7802.4|7796.4|7796.4|7790.4|106
1738920600000|2025-02-07 09:30:00|7803.4|7797.4|7806.4|7800.4|7809.4|7803.4|7801.4|7795.4|163
1738920900000|2025-02-07 09:35:00|7808.4|7802.4|7807.4|7801.4|7810.4|7804.4|7804.4|7798.4|83
1738921200000|2025-02-07 09:40:00|7809.4|7803.4|7811.4|7805.4|7813.4|7807.4|7808.4|7802.4|171
1738921500000|2025-02-07 09:45:00|7812.4|7806.4|7804.4|7798.4|7812.4|7806.4|7803.4|7797.4|82
1738921800000|2025-02-07 09:50:00|7803.4|7797.4|7803.4|7797.4|7805.4|7799.4|7802.4|7796.4|44
1738922100000|2025-02-07 09:55:00|7804.4|7798.4|7809.4|7803.4|7809.4|7803.4|7804.4|7798.4|88
1738922400000|2025-02-07 10:00:00|7809.9|7803.9|7806.9|7800.9|7810.4|7804.4|7804.9|7798.9|124
1738922700000|2025-02-07 10:05:00|7806.4|7800.4|7805.9|7799.9|7807.4|7801.4|7805.4|7799.4|97
1738923000000|2025-02-07 10:10:00|7805.4|7799.4|7802.9|7796.9|7805.4|7799.4|7799.4|7793.4|49
1738923300000|2025-02-07 10:15:00|7803.4|7797.4|7809.9|7803.9|7812.9|7806.9|7802.9|7796.9|290
1738923600000|2025-02-07 10:20:00|7808.9|7802.9|7828.4|7822.4|7836.4|7830.4|7808.9|7802.9|344
1738923900000|2025-02-07 10:25:00|7828.9|7822.9|7841.4|7835.4|7843.4|7837.4|7828.9|7822.9|304
1738924200000|2025-02-07 10:30:00|7840.9|7834.9|7852.4|7846.4|7854.9|7848.9|7840.4|7834.4|208
1738924500000|2025-02-07 10:35:00|7852.9|7846.9|7841.4|7835.4|7853.4|7847.4|7837.4|7831.4|274
1738924800000|2025-02-07 10:40:00|7841.9|7835.9|7833.4|7827.4|7843.4|7837.4|7832.9|7826.9|104
1738925100000|2025-02-07 10:45:00|7832.9|7826.9|7837.4|7831.4|7839.4|7833.4|7829.9|7823.9|278
1738925400000|2025-02-07 10:50:00|7837.9|7831.9|7838.4|7832.4|7841.4|7835.4|7832.9|7826.9|150
1738925700000|2025-02-07 10:55:00|7838.9|7832.9|7833.9|7827.9|7840.4|7834.4|7830.9|7824.9|84
1738926000000|2025-02-07 11:00:00|7833.4|7827.4|7825.4|7819.4|7833.4|7827.4|7825.4|7819.4|99
1738926300000|2025-02-07 11:05:00|7825.9|7819.9|7817.9|7811.9|7825.9|7819.9|7815.4|7809.4|235
1738926600000|2025-02-07 11:10:00|7817.4|7811.4|7823.4|7817.4|7827.9|7821.9|7814.9|7808.9|236
1738926900000|2025-02-07 11:15:00|7823.9|7817.9|7832.4|7826.4|7832.4|7826.4|7822.4|7816.4|115
1738927200000|2025-02-07 11:20:00|7831.9|7825.9|7797.4|7791.4|7832.4|7826.4|7794.4|7788.4|398
1738927500000|2025-02-07 11:25:00|7796.9|7790.9|7819.4|7813.4|7821.9|7815.9|7795.9|7789.9|344
1738927800000|2025-02-07 11:30:00|7818.9|7812.9|7810.4|7804.4|7820.9|7814.9|7809.4|7803.4|150
1738928100000|2025-02-07 11:35:00|7810.9|7804.9|7812.4|7806.4|7816.4|7810.4|7808.9|7802.9|25
1738928400000|2025-02-07 11:40:00|7811.9|7805.9|7811.4|7805.4|7813.4|7807.4|7807.4|7801.4|26
1738928700000|2025-02-07 11:45:00|7810.9|7804.9|7812.4|7806.4|7813.4|7807.4|7808.4|7802.4|83
1738929000000|2025-02-07 11:50:00|7812.9|7806.9|7808.4|7802.4|7819.4|7813.4|7807.9|7801.9|76
1738929300000|2025-02-07 11:55:00|7808.9|7802.9|7809.4|7803.4|7811.4|7805.4|7805.4|7799.4|18
1738929600000|2025-02-07 12:00:00|7807.9|7801.9|7806.4|7800.4|7809.4|7803.4|7802.9|7796.9|25
1738929900000|2025-02-07 12:05:00|7806.9|7800.9|7806.4|7800.4|7808.9|7802.9|7805.4|7799.4|35
1738930200000|2025-02-07 12:10:00|7806.9|7800.9|7805.9|7799.9|7808.4|7802.4|7804.9|7798.9|11
1738930500000|2025-02-07 12:15:00|7805.4|7799.4|7804.9|7798.9|7806.9|7800.9|7803.9|7797.9|11
1738930800000|2025-02-07 12:20:00|7804.4|7798.4|7802.4|7796.4|7804.4|7798.4|7800.9|7794.9|37
1738931100000|2025-02-07 12:25:00|7802.9|7796.9|7800.4|7794.4|7802.9|7796.9|7799.9|7793.9|26
1738931400000|2025-02-07 12:30:00|7800.9|7794.9|7803.4|7797.4|7807.4|7801.4|7800.4|7794.4|12
1738931700000|2025-02-07 12:35:00|7803.9|7797.9|7805.4|7799.4|7805.9|7799.9|7803.9|7797.9|8
1738932000000|2025-02-07 12:40:00|7804.9|7798.9|7810.4|7804.4|7810.4|7804.4|7804.4|7798.4|22
1738932300000|2025-02-07 12:45:00|7809.9|7803.9|7810.4|7804.4|7811.9|7805.9|7806.9|7800.9|21
1738932600000|2025-02-07 12:50:00|7810.9|7804.9|7808.4|7802.4|7814.4|7808.4|7807.9|7801.9|31
1738932900000|2025-02-07 12:55:00|7807.9|7801.9|7804.4|7798.4|7809.4|7803.4|7803.4|7797.4|21
1738933200000|2025-02-07 13:00:00|7804.9|7798.9|7804.4|7798.4|7808.9|7802.9|7802.9|7796.9|81
1738933500000|2025-02-07 13:05:00|7803.9|7797.9|7801.9|7795.9|7804.4|7798.4|7800.4|7794.4|23
1738933800000|2025-02-07 13:10:00|7802.4|7796.4|7806.9|7800.9|7808.9|7802.9|7802.4|7796.4|29
1738934100000|2025-02-07 13:15:00|7807.4|7801.4|7802.9|7796.9|7807.4|7801.4|7802.9|7796.9|39
1738934400000|2025-02-07 13:20:00|7802.4|7796.4|7799.9|7793.9|7803.4|7797.4|7797.4|7791.4|142
1738934700000|2025-02-07 13:25:00|7799.4|7793.4|7800.4|7794.4|7805.4|7799.4|7793.4|7787.4|270
1738935000000|2025-02-07 13:30:00|7799.9|7793.9|7800.4|7794.4|7805.9|7799.9|7786.4|7780.4|538
1738935300000|2025-02-07 13:35:00|7800.9|7794.9|7816.4|7810.4|7821.9|7815.9|7800.9|7794.9|290
1738935600000|2025-02-07 13:40:00|7815.9|7809.9|7812.4|7806.4|7819.9|7813.9|7810.4|7804.4|141
1738935900000|2025-02-07 13:45:00|7811.9|7805.9|7810.4|7804.4|7814.4|7808.4|7807.9|7801.9|97
1738936200000|2025-02-07 13:50:00|7809.9|7803.9|7809.4|7803.4|7812.4|7806.4|7806.9|7800.9|79
1738936500000|2025-02-07 13:55:00|7809.9|7803.9|7819.9|7813.9|7822.4|7816.4|7808.4|7802.4|126
1738936800000|2025-02-07 14:00:00|7819.4|7813.4|7814.4|7808.4|7820.4|7814.4|7810.9|7804.9|81
1738937100000|2025-02-07 14:05:00|7814.9|7808.9|7820.4|7814.4|7822.9|7816.9|7814.9|7808.9|134
1738937400000|2025-02-07 14:10:00|7820.9|7814.9|7825.9|7819.9|7826.9|7820.9|7819.9|7813.9|83
1738937700000|2025-02-07 14:15:00|7824.9|7818.9|7829.4|7823.4|7829.9|7823.9|7823.9|7817.9|120
1738938000000|2025-02-07 14:20:00|7828.9|7822.9|7828.9|7822.9|7834.9|7828.9|7828.4|7822.4|114
1738938300000|2025-02-07 14:25:00|7827.9|7821.9|7826.9|7820.9|7827.9|7821.9|7821.9|7815.9|111
1738938600000|2025-02-07 14:30:00|7826.4|7820.4|7851.4|7845.4|7865.9|7859.9|7821.9|7815.9|1637
1738938900000|2025-02-07 14:35:00|7852.9|7846.9|7828.4|7822.4|7857.9|7851.9|7824.9|7818.9|1215
1738939200000|2025-02-07 14:40:00|7827.4|7821.4|7848.4|7842.4|7851.9|7845.9|7819.9|7813.9|1162
1738939500000|2025-02-07 14:45:00|7847.9|7841.9|7880.9|7874.9|7881.4|7875.4|7846.9|7840.9|1053
1738939800000|2025-02-07 14:50:00|7880.4|7874.4|7870.9|7864.9|7884.4|7878.4|7869.9|7863.9|689
1738940100000|2025-02-07 14:55:00|7870.4|7864.4|7873.4|7867.4|7887.4|7881.4|7866.9|7860.9|568
1738940400000|2025-02-07 15:00:00|7872.9|7866.9|7863.9|7857.9|7878.4|7872.4|7859.4|7853.4|653
1738940700000|2025-02-07 15:05:00|7863.4|7857.4|7860.4|7854.4|7868.9|7862.9|7855.4|7849.4|365
1738941000000|2025-02-07 15:10:00|7859.9|7853.9|7854.9|7848.9|7863.4|7857.4|7841.9|7835.9|335
1738941300000|2025-02-07 15:15:00|7855.4|7849.4|7853.4|7847.4|7856.4|7850.4|7844.9|7838.9|351
1738941600000|2025-02-07 15:20:00|7852.9|7846.9|7852.9|7846.9|7861.9|7855.9|7852.4|7846.4|373
1738941900000|2025-02-07 15:25:00|7853.4|7847.4|7862.9|7856.9|7864.9|7858.9|7852.4|7846.4|323
1738942200000|2025-02-07 15:30:00|7863.4|7857.4|7871.9|7865.9|7879.4|7873.4|7857.4|7851.4|394
1738942500000|2025-02-07 15:35:00|7871.4|7865.4|7866.9|7860.9|7871.9|7865.9|7856.4|7850.4|285
1738942800000|2025-02-07 15:40:00|7866.4|7860.4|7866.9|7860.9|7876.9|7870.9|7862.9|7856.9|300
1738943100000|2025-02-07 15:45:00|7867.4|7861.4|7872.4|7866.4|7873.4|7867.4|7865.9|7859.9|180
1738943400000|2025-02-07 15:50:00|7871.9|7865.9|7809.4|7803.4|7877.4|7871.4|7792.4|7786.4|2570
1738943700000|2025-02-07 15:55:00|7811.4|7805.4|7802.4|7796.4|7815.4|7809.4|7774.4|7768.4|2679
1738944000000|2025-02-07 16:00:00|7804.4|7798.4|7785.4|7779.4|7805.4|7799.4|7777.4|7771.4|1069
1738944300000|2025-02-07 16:05:00|7784.4|7778.4|7795.4|7789.4|7803.4|7797.4|7765.4|7759.4|849
1738944600000|2025-02-07 16:10:00|7792.4|7786.4|7785.4|7779.4|7800.4|7794.4|7782.4|7776.4|456
1738944900000|2025-02-07 16:15:00|7786.4|7780.4|7781.4|7775.4|7808.4|7802.4|7772.4|7766.4|1269
1738945200000|2025-02-07 16:20:00|7782.4|7776.4|7780.4|7774.4|7799.4|7793.4|7779.4|7773.4|589
1738945500000|2025-02-07 16:25:00|7779.4|7773.4|7782.4|7776.4|7785.4|7779.4|7778.4|7772.4|338
1738945800000|2025-02-07 16:30:00|7781.4|7775.4|7789.4|7783.4|7795.4|7789.4|7781.4|7775.4|337
1738946100000|2025-02-07 16:35:00|7788.4|7782.4|7779.4|7773.4|7788.4|7782.4|7778.4|7772.4|293
1738946400000|2025-02-07 16:40:00|7778.4|7772.4|7774.4|7768.4|7784.4|7778.4|7773.4|7767.4|159
1738946700000|2025-02-07 16:45:00|7773.4|7767.4|7770.4|7764.4|7778.4|7772.4|7768.4|7762.4|182
1738947000000|2025-02-07 16:50:00|7771.4|7765.4|7767.4|7761.4|7774.4|7768.4|7765.4|7759.4|155
1738947300000|2025-02-07 16:55:00|7768.4|7762.4|7760.4|7754.4|7779.4|7773.4|7753.4|7747.4|1041
1738947600000|2025-02-07 17:00:00|7759.4|7753.4|7771.4|7765.4|7772.4|7766.4|7757.4|7751.4|435
1738947900000|2025-02-07 17:05:00|7770.4|7764.4|7792.4|7786.4|7808.4|7802.4|7765.4|7759.4|1044
1738948200000|2025-02-07 17:10:00|7793.4|7787.4|7796.4|7790.4|7798.4|7792.4|7786.4|7780.4|174
1738948500000|2025-02-07 17:15:00|7797.4|7791.4|7774.4|7768.4|7797.4|7791.4|7767.4|7761.4|882
1738948800000|2025-02-07 17:20:00|7773.4|7767.4|7776.4|7770.4|7805.4|7799.4|7763.4|7757.4|1029
1738949100000|2025-02-07 17:25:00|7778.4|7772.4|7767.4|7761.4|7778.4|7772.4|7765.4|7759.4|388
1738949400000|2025-02-07 17:30:00|7766.4|7760.4|7773.4|7767.4|7774.4|7768.4|7762.4|7756.4|259
1738949700000|2025-02-07 17:35:00|7772.4|7766.4|7781.4|7775.4|7783.4|7777.4|7772.4|7766.4|95
1738950000000|2025-02-07 17:40:00|7780.4|7774.4|7784.4|7778.4|7790.4|7784.4|7777.4|7771.4|207
1738950300000|2025-02-07 17:45:00|7783.4|7777.4|7789.4|7783.4|7791.4|7785.4|7783.4|7777.4|108
1738950600000|2025-02-07 17:50:00|7790.4|7784.4|7796.4|7790.4|7796.4|7790.4|7788.4|7782.4|139
1738950900000|2025-02-07 17:55:00|7797.4|7791.4|7795.4|7789.4|7799.4|7793.4|7794.4|7788.4|170
1738951200000|2025-02-07 18:00:00|7796.4|7790.4|7798.4|7792.4|7799.4|7793.4|7794.4|7788.4|125
1738951500000|2025-02-07 18:05:00|7797.4|7791.4|7799.4|7793.4|7802.4|7796.4|7797.4|7791.4|141
1738951800000|2025-02-07 18:10:00|7800.4|7794.4|7799.4|7793.4|7801.4|7795.4|7798.4|7792.4|49
1738952100000|2025-02-07 18:15:00|7801.4|7795.4|7796.4|7790.4|7801.4|7795.4|7794.4|7788.4|75
1738952400000|2025-02-07 18:20:00|7795.4|7789.4|7792.4|7786.4|7795.4|7789.4|7790.4|7784.4|79
1738952700000|2025-02-07 18:25:00|7793.4|7787.4|7786.4|7780.4|7793.4|7787.4|7785.4|7779.4|81
1738953000000|2025-02-07 18:30:00|7787.4|7781.4|7791.4|7785.4|7791.4|7785.4|7786.4|7780.4|38
1738953300000|2025-02-07 18:35:00|7792.4|7786.4|7790.4|7784.4|7794.4|7788.4|7790.4|7784.4|60
1738953600000|2025-02-07 18:40:00|7789.4|7783.4|7783.4|7777.4|7789.4|7783.4|7779.4|7773.4|103
1738953900000|2025-02-07 18:45:00|7782.4|7776.4|7777.4|7771.4|7782.4|7776.4|7773.4|7767.4|85
1738954200000|2025-02-07 18:50:00|7778.4|7772.4|7772.4|7766.4|7779.4|7773.4|7770.4|7764.4|106
1738954500000|2025-02-07 18:55:00|7771.4|7765.4|7791.1|7773.1|7791.1|7773.1|7766.4|7760.4|157
1738954800000|2025-02-07 19:00:00|7791|7773|7789.5|7771.5|7791|7773|7789.4|7771.4|0
1738955100000|2025-02-07 19:05:00|7789.6|7771.6|7792.9|7774.9|7793.1|7775.1|7788.4|7770.4|0
1738955400000|2025-02-07 19:10:00|7792.8|7774.8|7792.1|7774.1|7794.1|7776.1|7790.3|7772.3|0
1738955700000|2025-02-07 19:15:00|7792.2|7774.2|7791.5|7773.5|7793.6|7775.6|7791.3|7773.3|0
1738956000000|2025-02-07 19:20:00|7791.6|7773.6|7791.5|7773.5|7792.3|7774.3|7789.7|7771.7|0
1738956300000|2025-02-07 19:25:00|7791.6|7773.6|7788.7|7770.7|7792.4|7774.4|7788.6|7770.6|0
1738956600000|2025-02-07 19:30:00|7788.6|7770.6|7793.1|7775.1|7793.1|7775.1|7788.1|7770.1|0
1738956900000|2025-02-07 19:35:00|7793|7775|7796.6|7778.6|7796.7|7778.7|7792.3|7774.3|0
1738957200000|2025-02-07 19:40:00|7796.7|7778.7|7794.9|7776.9|7797.3|7779.3|7792.6|7774.6|0
1738957500000|2025-02-07 19:45:00|7795|7777|7796|7778|7796.1|7778.1|7793.9|7775.9|0
1738957800000|2025-02-07 19:50:00|7796.1|7778.1|7794.5|7776.5|7796.2|7778.2|7794.1|7776.1|0
1738958100000|2025-02-07 19:55:00|7794.4|7776.4|7794.6|7776.6|7795.5|7777.5|7794.1|7776.1|0
1738958400000|2025-02-07 20:00:00|7794.4|7776.4|7792.5|7774.5|7794.5|7776.5|7791.4|7773.4|0
1738958700000|2025-02-07 20:05:00|7792.4|7774.4|7787.2|7769.2|7792.8|7774.8|7787.1|7769.1|0
1738959000000|2025-02-07 20:10:00|7787.3|7769.3|7787.2|7769.2|7788.5|7770.5|7786.7|7768.7|0
1738959300000|2025-02-07 20:15:00|7787.1|7769.1|7788.2|7770.2|7788.2|7770.2|7785.4|7767.4|0
1738959600000|2025-02-07 20:20:00|7788.1|7770.1|7793.1|7775.1|7793.6|7775.6|7787.9|7769.9|0
1738959900000|2025-02-07 20:25:00|7793|7775|7789|7771|7793.2|7775.2|7788.6|7770.6|0
1738960200000|2025-02-07 20:30:00|7789.1|7771.1|7792.5|7774.5|7792.6|7774.6|7789.1|7771.1|0
1738960500000|2025-02-07 20:35:00|7792.6|7774.6|7790.5|7772.5|7792.7|7774.7|7789.2|7771.2|0
1738960800000|2025-02-07 20:40:00|7790.6|7772.6|7791.8|7773.8|7794.3|7776.3|7790.5|7772.5|0
1738961100000|2025-02-07 20:45:00|7791.9|7773.9|7796|7778|7796.7|7778.7|7791.9|7773.9|0
1738961400000|2025-02-07 20:50:00|7796.3|7778.3|7790|7772|7797.5|7779.5|7789.2|7771.2|0
1738961700000|2025-02-07 20:55:00|7789.5|7771.5|7794.9|7776.9|7795.3|7777.3|7787.5|7769.5|0
1738962000000|2025-02-07 21:00:00|7795.1|7777.1|7795.8|7777.8|7799.4|7781.4|7795.1|7777.1|0
1738962300000|2025-02-07 21:05:00|7795.6|7777.6|7796.7|7778.7|7797.8|7779.8|7795.5|7777.5|0
1738962600000|2025-02-07 21:10:00|7796.5|7778.5|7796.9|7778.9|7797.8|7779.8|7796.2|7778.2|0
1738962900000|2025-02-07 21:15:00|7796.7|7778.7|7797.6|7779.6|7797.8|7779.8|7795.8|7777.8|0
1738963200000|2025-02-07 21:20:00|7797.3|7779.3|7797.8|7779.8|7797.8|7779.8|7796.2|7778.2|0
1738963500000|2025-02-07 21:25:00|7797.6|7779.6|7797.3|7779.3|7797.8|7779.8|7797.1|7779.1|0
1738963800000|2025-02-07 21:30:00|7797.5|7779.5|7796.4|7778.4|7797.8|7779.8|7796|7778|0
1738964100000|2025-02-07 21:35:00|7796.6|7778.6|7796.2|7778.2|7796.6|7778.6|7796|7778|0
1738964400000|2025-02-07 21:40:00|7796.3|7778.3|7796.4|7778.4|7796.4|7778.4|7796|7778|0
1738964700000|2025-02-07 21:45:00|7796.6|7778.6|7796|7778|7796.6|7778.6|7795.5|7777.5|0
1738965000000|2025-02-07 21:50:00|7795.8|7777.8|7795.5|7777.5|7796|7778|7795.3|7777.3|0
1738965300000|2025-02-07 21:55:00|7795.3|7777.3|7795.6|7777.6|7796.1|7778.1|7795.3|7777.3|0
1739142600000|2025-02-09 23:10:00|7738.5|7720.5|7740.7|7722.7|7740.8|7722.8|7734.5|7716.5|0
1739142900000|2025-02-09 23:15:00|7740.6|7722.6|7746.1|7728.1|7746.4|7728.4|7739|7721|0
1739143200000|2025-02-09 23:20:00|7746.2|7728.2|7752.9|7734.9|7753.4|7735.4|7745.6|7727.6|0
1739143500000|2025-02-09 23:25:00|7752.7|7734.7|7751.8|7733.8|7753.4|7735.4|7751.4|7733.4|0
1739143800000|2025-02-09 23:30:00|7752|7734|7761.5|7743.5|7762|7744|7751.8|7733.8|0
1739144100000|2025-02-09 23:35:00|7761.6|7743.6|7763|7745|7764|7746|7761.6|7743.6|0
1739144400000|2025-02-09 23:40:00|7763.2|7745.2|7763.7|7745.7|7764.5|7746.5|7762.6|7744.6|0
1739144700000|2025-02-09 23:45:00|7763.9|7745.9|7773.4|7755.4|7774|7756|7763.9|7745.9|0
1739145000000|2025-02-09 23:50:00|7773.5|7755.5|7783.3|7765.3|7785.1|7767.1|7773|7755|0
1739145300000|2025-02-09 23:55:00|7783.9|7765.9|7784.8|7766.8|7785.3|7767.3|7783.1|7765.1|0
1739145600000|2025-02-10 00:00:00|7783.3|7765.3|7789|7771|7790.6|7772.6|7783.3|7765.3|0
1739145900000|2025-02-10 00:05:00|7789.2|7771.2|7789.2|7771.2|7789.9|7771.9|7787.9|7769.9|0
1739146200000|2025-02-10 00:10:00|7789.1|7771.1|7788.8|7770.8|7789.2|7771.2|7787.9|7769.9|0
1739146500000|2025-02-10 00:15:00|7788.7|7770.7|7787.8|7769.8|7788.7|7770.7|7787|7769|0
1739146800000|2025-02-10 00:20:00|7788|7770|7788|7770|7789.1|7771.1|7786.5|7768.5|0
1739147100000|2025-02-10 00:25:00|7788.1|7770.1|7789.9|7771.9|7790.2|7772.2|7787.9|7769.9|0
1739147400000|2025-02-10 00:30:00|7790|7772|7794.4|7776.4|7794.6|7776.6|7789.8|7771.8|0
1739147700000|2025-02-10 00:35:00|7794.5|7776.5|7792.5|7774.5|7794.6|7776.6|7791.4|7773.4|0
1739148000000|2025-02-10 00:40:00|7792.6|7774.6|7791.8|7773.8|7793.3|7775.3|7791.7|7773.7|0
1739148300000|2025-02-10 00:45:00|7791.7|7773.7|7797.5|7779.5|7797.6|7779.6|7791.2|7773.2|0
1739148600000|2025-02-10 00:50:00|7797.7|7779.7|7799.4|7781.4|7799.4|7781.4|7797.3|7779.3|0
1739148900000|2025-02-10 00:55:00|7799.5|7781.5|7801.7|7783.7|7801.8|7783.8|7799.4|7781.4|0
1739149200000|2025-02-10 01:00:00|7801.6|7783.6|7805.8|7787.8|7806.9|7788.9|7800.8|7782.8|0
1739149500000|2025-02-10 01:05:00|7805.6|7787.6|7811|7793|7817.3|7799.3|7805.1|7787.1|0
1739149800000|2025-02-10 01:10:00|7811.1|7793.1|7805.1|7787.1|7811.2|7793.2|7805.1|7787.1|0
1739150100000|2025-02-10 01:15:00|7806|7788|7820.8|7814.8|7826.8|7820.8|7783.8|7777.8|1751
1739150400000|2025-02-10 01:20:00|7821.8|7815.8|7829.8|7823.8|7846.8|7840.8|7818.8|7812.8|1333
1739150700000|2025-02-10 01:25:00|7827.8|7821.8|7828.8|7822.8|7829.8|7823.8|7813.8|7807.8|646
1739151000000|2025-02-10 01:30:00|7827.8|7821.8|7883.8|7877.8|7888.8|7882.8|7827.8|7821.8|4059
1739151300000|2025-02-10 01:35:00|7884.8|7878.8|7839.8|7833.8|7896.8|7890.8|7837.8|7831.8|2665
1739151600000|2025-02-10 01:40:00|7837.8|7831.8|7864.8|7858.8|7873.8|7867.8|7822.8|7816.8|2295
1739151900000|2025-02-10 01:45:00|7866.8|7860.8|7878.8|7872.8|7904.8|7898.8|7861.8|7855.8|1906
1739152200000|2025-02-10 01:50:00|7879.8|7873.8|7874.8|7868.8|7884.8|7878.8|7863.8|7857.8|1584
1739152500000|2025-02-10 01:55:00|7875.8|7869.8|7923.8|7917.8|7925.8|7919.8|7872.8|7866.8|1788
1739152800000|2025-02-10 02:00:00|7924.8|7918.8|7925.8|7919.8|7930.8|7924.8|7907.8|7901.8|2066
1739153100000|2025-02-10 02:05:00|7926.8|7920.8|7918.8|7912.8|7945.8|7939.8|7917.8|7911.8|1990
1739153400000|2025-02-10 02:10:00|7917.8|7911.8|7911.8|7905.8|7927.8|7921.8|7899.8|7893.8|1419
1739153700000|2025-02-10 02:15:00|7912.8|7906.8|7888.8|7882.8|7912.8|7906.8|7880.8|7874.8|1393
1739154000000|2025-02-10 02:20:00|7886.8|7880.8|7932.8|7926.8|7932.8|7926.8|7886.8|7880.8|1269
1739154300000|2025-02-10 02:25:00|7931.8|7925.8|7914.8|7908.8|7939.8|7933.8|7907.8|7901.8|1463
1739154600000|2025-02-10 02:30:00|7915.8|7909.8|7874.8|7868.8|7915.8|7909.8|7873.8|7867.8|1729
1739154900000|2025-02-10 02:35:00|7875.8|7869.8|7896.8|7890.8|7900.8|7894.8|7874.8|7868.8|1261
1739155200000|2025-02-10 02:40:00|7897.8|7891.8|7899.8|7893.8|7903.8|7897.8|7884.8|7878.8|1697
1739155500000|2025-02-10 02:45:00|7901.8|7895.8|7904.8|7898.8|7910.8|7904.8|7892.8|7886.8|1357
1739155800000|2025-02-10 02:50:00|7903.8|7897.8|7914.8|7908.8|7916.8|7910.8|7900.8|7894.8|1024
1739156100000|2025-02-10 02:55:00|7915.8|7909.8|7912.8|7906.8|7922.8|7916.8|7909.8|7903.8|1096
1739156400000|2025-02-10 03:00:00|7913.8|7907.8|7900.8|7894.8|7913.8|7907.8|7883.8|7877.8|1257
1739156700000|2025-02-10 03:05:00|7901.8|7895.8|7914.8|7908.8|7921.8|7915.8|7899.8|7893.8|1133
1739157000000|2025-02-10 03:10:00|7913.8|7907.8|7892.8|7886.8|7920.8|7914.8|7892.8|7886.8|1045
1739157300000|2025-02-10 03:15:00|7893.8|7887.8|7896.8|7890.8|7904.8|7898.8|7887.8|7881.8|1317
1739157600000|2025-02-10 03:20:00|7895.8|7889.8|7901.8|7895.8|7906.8|7900.8|7885.8|7879.8|1134
1739157900000|2025-02-10 03:25:00|7902.8|7896.8|7904.8|7898.8|7912.8|7906.8|7896.8|7890.8|1072
1739158200000|2025-02-10 03:30:00|7906.8|7900.8|7919.8|7913.8|7920.8|7914.8|7899.8|7893.8|840
1739158500000|2025-02-10 03:35:00|7918.8|7912.8|7911.8|7905.8|7920.8|7914.8|7908.8|7902.8|619
1739158800000|2025-02-10 03:40:00|7910.8|7904.8|7906.8|7900.8|7910.8|7904.8|7903.8|7897.8|532
1739159100000|2025-02-10 03:45:00|7905.8|7899.8|7911.8|7905.8|7911.8|7905.8|7902.8|7896.8|609
1739159400000|2025-02-10 03:50:00|7910.8|7904.8|7907.8|7901.8|7915.8|7909.8|7906.8|7900.8|528
1739159700000|2025-02-10 03:55:00|7906.8|7900.8|7912.8|7906.8|7913.8|7907.8|7906.8|7900.8|466
1739160000000|2025-02-10 04:00:00|7916|7898|7915.6|7897.6|7916.2|7898.2|7915.4|7897.4|0
1739160300000|2025-02-10 04:05:00|7915.5|7897.5|7915.9|7897.9|7916.1|7898.1|7915.4|7897.4|0
1739160600000|2025-02-10 04:10:00|7916|7898|7916|7898|7916.1|7898.1|7915.5|7897.5|0
1739160900000|2025-02-10 04:15:00|7915.8|7897.8|7915.9|7897.9|7916.4|7898.4|7915.8|7897.8|0
1739161200000|2025-02-10 04:20:00|7915.8|7897.8|7916.9|7898.9|7917.2|7899.2|7915.6|7897.6|0
1739161500000|2025-02-10 04:25:00|7917.2|7899.2|7916.7|7898.7|7917.2|7899.2|7916.5|7898.5|0
1739161800000|2025-02-10 04:30:00|7916.8|7898.8|7916.5|7898.5|7917.4|7899.4|7916.3|7898.3|0
1739162100000|2025-02-10 04:35:00|7916.4|7898.4|7916.3|7898.3|7916.5|7898.5|7915.9|7897.9|0
1739162400000|2025-02-10 04:40:00|7916.2|7898.2|7915.4|7897.4|7916.2|7898.2|7915.4|7897.4|0
1739162700000|2025-02-10 04:45:00|7915.3|7897.3|7914.8|7896.8|7915.3|7897.3|7914.8|7896.8|0
1739163000000|2025-02-10 04:50:00|7914.7|7896.7|7914.8|7896.8|7915|7897|7914.6|7896.6|0
1739163300000|2025-02-10 04:55:00|7914.7|7896.7|7914.1|7896.1|7914.7|7896.7|7914|7896|2
1739163600000|2025-02-10 05:00:00|7909.8|7903.8|7916.8|7910.8|7917.8|7911.8|7887.8|7881.8|1472
1739163900000|2025-02-10 05:05:00|7915.8|7909.8|7930.8|7924.8|7931.8|7925.8|7912.8|7906.8|1279
1739164200000|2025-02-10 05:10:00|7929.8|7923.8|7923.8|7917.8|7932.8|7926.8|7922.8|7916.8|736
1739164500000|2025-02-10 05:15:00|7922.8|7916.8|7930.8|7924.8|7930.8|7924.8|7911.8|7905.8|708
1739164800000|2025-02-10 05:20:00|7931.8|7925.8|7938.8|7932.8|7938.8|7932.8|7928.8|7922.8|884
1739165100000|2025-02-10 05:25:00|7939.8|7933.8|7940.8|7934.8|7940.8|7934.8|7932.8|7926.8|819
1739165400000|2025-02-10 05:30:00|7939.8|7933.8|7948.8|7942.8|7949.8|7943.8|7937.8|7931.8|1044
1739165700000|2025-02-10 05:35:00|7947.8|7941.8|7934.8|7928.8|7950.8|7944.8|7931.8|7925.8|2246
1739166000000|2025-02-10 05:40:00|7933.8|7927.8|7945.8|7939.8|7946.8|7940.8|7930.8|7924.8|774
1739166300000|2025-02-10 05:45:00|7946.8|7940.8|7926.8|7920.8|7952.8|7946.8|7925.8|7919.8|928
1739166600000|2025-02-10 05:50:00|7925.8|7919.8|7933.8|7927.8|7941.8|7935.8|7920.8|7914.8|948
1739166900000|2025-02-10 05:55:00|7934.8|7928.8|7934.8|7928.8|7945.8|7939.8|7933.8|7927.8|916
1739167200000|2025-02-10 06:00:00|7935.8|7929.8|7945.8|7939.8|7946.8|7940.8|7934.8|7928.8|1031
1739167500000|2025-02-10 06:05:00|7946.8|7940.8|7942.8|7936.8|7949.8|7943.8|7940.8|7934.8|754
1739167800000|2025-02-10 06:10:00|7943.8|7937.8|7949.8|7943.8|7950.8|7944.8|7934.8|7928.8|772
1739168100000|2025-02-10 06:15:00|7950.8|7944.8|7960.8|7954.8|7961.8|7955.8|7949.8|7943.8|1115
1739168400000|2025-02-10 06:20:00|7959.8|7953.8|7952.8|7946.8|7964.8|7958.8|7948.8|7942.8|897
1739168700000|2025-02-10 06:25:00|7953.8|7947.8|7956.8|7950.8|7965.8|7959.8|7952.8|7946.8|920
1739169000000|2025-02-10 06:30:00|7955.8|7949.8|7935.8|7929.8|7956.8|7950.8|7934.8|7928.8|1246
1739169300000|2025-02-10 06:35:00|7934.8|7928.8|7936.8|7930.8|7948.8|7942.8|7931.8|7925.8|881
1739169600000|2025-02-10 06:40:00|7937.8|7931.8|7941.8|7935.8|7942.8|7936.8|7934.8|7928.8|918
1739169900000|2025-02-10 06:45:00|7940.8|7934.8|7939.8|7933.8|7947.8|7941.8|7939.8|7933.8|1480
1739170200000|2025-02-10 06:50:00|7940.8|7934.8|7928.8|7922.8|7940.8|7934.8|7928.8|7922.8|607
1739170500000|2025-02-10 06:55:00|7927.8|7921.8|7938.8|7932.8|7939.8|7933.8|7924.8|7918.8|1124
1739170800000|2025-02-10 07:00:00|7939.8|7933.8|7941.8|7935.8|7949.8|7943.8|7936.8|7930.8|2707
1739171100000|2025-02-10 07:05:00|7940.8|7934.8|7948.8|7942.8|7948.8|7942.8|7940.8|7934.8|1081
1739171400000|2025-02-10 07:10:00|7949.8|7943.8|7953.8|7947.8|7957.8|7951.8|7947.8|7941.8|1408
1739171700000|2025-02-10 07:15:00|7954.8|7948.8|7950.8|7944.8|7957.8|7951.8|7947.8|7941.8|1881
1739172000000|2025-02-10 07:20:00|7949.8|7943.8|7954.8|7948.8|7955.8|7949.8|7946.8|7940.8|1586
1739172300000|2025-02-10 07:25:00|7955.8|7949.8|7947.8|7941.8|7956.8|7950.8|7946.8|7940.8|1555
1739172600000|2025-02-10 07:30:00|7946.8|7940.8|7950.8|7944.8|7962.8|7956.8|7944.8|7938.8|1413
1739172900000|2025-02-10 07:35:00|7951.8|7945.8|7951.8|7945.8|7961.8|7955.8|7945.8|7939.8|1240
1739173200000|2025-02-10 07:40:00|7952.8|7946.8|7951.8|7945.8|7954.8|7948.8|7949.8|7943.8|1495
1739173500000|2025-02-10 07:45:00|7950.8|7944.8|7949.8|7943.8|7953.8|7947.8|7943.8|7937.8|1319
1739173800000|2025-02-10 07:50:00|7948.8|7942.8|7948.8|7942.8|7950.8|7944.8|7944.8|7938.8|1303
1739174100000|2025-02-10 07:55:00|7949.8|7943.8|7951.8|7945.8|7954.8|7948.8|7947.8|7941.8|2686
1739174400000|2025-02-10 08:00:00|7949.8|7943.8|7949.8|7943.8|7951.8|7945.8|7945.8|7939.8|1710
1739174700000|2025-02-10 08:05:00|7950.8|7944.8|7949.8|7943.8|7952.8|7946.8|7945.8|7939.8|2576
1739175000000|2025-02-10 08:10:00|7948.8|7942.8|7942.8|7936.8|7950.8|7944.8|7940.8|7934.8|3519
1739175300000|2025-02-10 08:15:00|7943.8|7937.8|7939.8|7933.8|7943.8|7937.8|7938.8|7932.8|1497
1739175600000|2025-02-10 08:20:00|7940.8|7934.8|7945.8|7939.8|7950.8|7944.8|7939.8|7933.8|1332
1739175900000|2025-02-10 08:25:00|7944.8|7938.8|7962.8|7956.8|7962.8|7956.8|7941.8|7935.8|1207
1739176200000|2025-02-10 08:30:00|7957.5|7939.5|7955.1|7937.1|7957.7|7939.7|7954.5|7936.5|534
1739176500000|2025-02-10 08:35:00|7955.2|7937.2|7967.2|7949.2|7967.4|7949.4|7955.1|7937.1|44
1739176800000|2025-02-10 08:40:00|7967.4|7949.4|7968.4|7950.4|7969.1|7951.1|7967.4|7949.4|0
1739177100000|2025-02-10 08:45:00|7968.5|7950.5|7967.9|7949.9|7968.8|7950.8|7967.6|7949.6|0
1739177400000|2025-02-10 08:50:00|7967.7|7949.7|7967.1|7949.1|7967.9|7949.9|7966.6|7948.6|0
1739177700000|2025-02-10 08:55:00|7967|7949|7967.4|7949.4|7968.3|7950.3|7967|7949|0
1739178000000|2025-02-10 09:00:00|7967.5|7949.5|7969|7951|7969.2|7951.2|7965.4|7947.4|0
1739178300000|2025-02-10 09:05:00|7969.2|7951.2|7968.6|7950.6|7969.4|7951.4|7967.2|7949.2|0
1739178600000|2025-02-10 09:10:00|7968.7|7950.7|7969.2|7951.2|7969.9|7951.9|7968.7|7950.7|0
1739178900000|2025-02-10 09:15:00|7969|7951|7954.8|7948.8|7969|7951|7940.8|7934.8|682
1739179200000|2025-02-10 09:20:00|7953.8|7947.8|7950.8|7944.8|7953.8|7947.8|7948.8|7942.8|589
1739179500000|2025-02-10 09:25:00|7949.8|7943.8|7955.8|7949.8|7955.8|7949.8|7948.8|7942.8|86
1739179800000|2025-02-10 09:30:00|7954.8|7948.8|7957.8|7951.8|7957.8|7951.8|7954.8|7948.8|254
1739180100000|2025-02-10 09:35:00|7958.8|7952.8|7957.8|7951.8|7959.8|7953.8|7952.8|7946.8|207
1739180400000|2025-02-10 09:40:00|7956.8|7950.8|7955.8|7949.8|7957.8|7951.8|7952.8|7946.8|100
1739180700000|2025-02-10 09:45:00|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|7951.8|7945.8|139
1739181000000|2025-02-10 09:50:00|7953.8|7947.8|7948.8|7942.8|7954.8|7948.8|7948.8|7942.8|155
1739181300000|2025-02-10 09:55:00|7947.8|7941.8|7947.8|7941.8|7951.8|7945.8|7946.8|7940.8|125
1739181600000|2025-02-10 10:00:00|7948.3|7942.3|7948.3|7942.3|7949.3|7943.3|7945.3|7939.3|195
1739181900000|2025-02-10 10:05:00|7948.8|7942.8|7955.8|7949.8|7956.8|7950.8|7948.3|7942.3|108
1739182200000|2025-02-10 10:10:00|7956.3|7950.3|7948.8|7942.8|7956.3|7950.3|7948.8|7942.8|54
1739182500000|2025-02-10 10:15:00|7948.3|7942.3|7948.3|7942.3|7949.8|7943.8|7947.3|7941.3|41
1739182800000|2025-02-10 10:20:00|7947.3|7941.3|7946.8|7940.8|7947.8|7941.8|7945.8|7939.8|39
1739183100000|2025-02-10 10:25:00|7946.3|7940.3|7944.8|7938.8|7947.3|7941.3|7943.8|7937.8|50
1739183400000|2025-02-10 10:30:00|7944.3|7938.3|7952.3|7946.3|7952.8|7946.8|7944.3|7938.3|70
1739183700000|2025-02-10 10:35:00|7953.3|7947.3|7959.3|7953.3|7961.3|7955.3|7953.3|7947.3|102
1739184000000|2025-02-10 10:40:00|7959.8|7953.8|7959.8|7953.8|7960.8|7954.8|7956.3|7950.3|27
1739184300000|2025-02-10 10:45:00|7959.3|7953.3|7959.3|7953.3|7960.8|7954.8|7955.8|7949.8|90
1739184600000|2025-02-10 10:50:00|7959.8|7953.8|7957.8|7951.8|7959.8|7953.8|7955.8|7949.8|69
1739184900000|2025-02-10 10:55:00|7958.3|7952.3|7961.3|7955.3|7962.3|7956.3|7957.3|7951.3|38
1739185200000|2025-02-10 11:00:00|7960.8|7954.8|7956.3|7950.3|7960.8|7954.8|7954.8|7948.8|132
1739185500000|2025-02-10 11:05:00|7955.8|7949.8|7976.8|7970.8|7982.3|7976.3|7952.8|7946.8|954
1739185800000|2025-02-10 11:10:00|7977.3|7971.3|7977.8|7971.8|7987.3|7981.3|7973.8|7967.8|566
1739186100000|2025-02-10 11:15:00|7977.3|7971.3|7971.8|7965.8|7979.3|7973.3|7970.8|7964.8|200
1739186400000|2025-02-10 11:20:00|7972.3|7966.3|7968.3|7962.3|7972.8|7966.8|7964.8|7958.8|191
1739186700000|2025-02-10 11:25:00|7968.8|7962.8|7967.3|7961.3|7973.3|7967.3|7967.3|7961.3|42
1739187000000|2025-02-10 11:30:00|7966.8|7960.8|7959.8|7953.8|7967.8|7961.8|7958.3|7952.3|176
1739187300000|2025-02-10 11:35:00|7960.3|7954.3|7963.3|7957.3|7963.8|7957.8|7960.3|7954.3|22
1739187600000|2025-02-10 11:40:00|7963.8|7957.8|7957.8|7951.8|7963.8|7957.8|7956.3|7950.3|150
1739187900000|2025-02-10 11:45:00|7957.3|7951.3|7958.8|7952.8|7963.8|7957.8|7956.3|7950.3|95
1739188200000|2025-02-10 11:50:00|7959.3|7953.3|7959.3|7953.3|7962.3|7956.3|7956.8|7950.8|72
1739188500000|2025-02-10 11:55:00|7959.8|7953.8|7959.8|7953.8|7961.3|7955.3|7956.8|7950.8|24
1739188800000|2025-02-10 12:00:00|7959.3|7953.3|7958.3|7952.3|7960.8|7954.8|7953.8|7947.8|158
1739189100000|2025-02-10 12:05:00|7958.8|7952.8|7959.3|7953.3|7964.8|7958.8|7955.8|7949.8|44
1739189400000|2025-02-10 12:10:00|7959.8|7953.8|7951.8|7945.8|7959.8|7953.8|7950.3|7944.3|177
1739189700000|2025-02-10 12:15:00|7952.3|7946.3|7955.8|7949.8|7957.3|7951.3|7952.3|7946.3|18
1739190000000|2025-02-10 12:20:00|7956.3|7950.3|7958.3|7952.3|7960.8|7954.8|7955.8|7949.8|26
1739190300000|2025-02-10 12:25:00|7957.8|7951.8|7961.8|7955.8|7962.3|7956.3|7956.8|7950.8|78
1739190600000|2025-02-10 12:30:00|7962.3|7956.3|7964.8|7958.8|7966.8|7960.8|7961.8|7955.8|73
1739190900000|2025-02-10 12:35:00|7965.3|7959.3|7967.3|7961.3|7968.3|7962.3|7963.3|7957.3|105
1739191200000|2025-02-10 12:40:00|7967.8|7961.8|7969.3|7963.3|7971.8|7965.8|7967.3|7961.3|70
1739191500000|2025-02-10 12:45:00|7968.8|7962.8|7965.3|7959.3|7969.8|7963.8|7965.3|7959.3|28
1739191800000|2025-02-10 12:50:00|7965.8|7959.8|7962.3|7956.3|7967.3|7961.3|7961.3|7955.3|41
1739192100000|2025-02-10 12:55:00|7961.8|7955.8|7964.8|7958.8|7964.8|7958.8|7961.8|7955.8|37
1739192400000|2025-02-10 13:00:00|7965.3|7959.3|7966.3|7960.3|7967.8|7961.8|7964.8|7958.8|69
1739192700000|2025-02-10 13:05:00|7965.3|7959.3|7963.3|7957.3|7966.3|7960.3|7963.3|7957.3|33
1739193000000|2025-02-10 13:10:00|7963.8|7957.8|7970.3|7964.3|7971.8|7965.8|7963.8|7957.8|55
1739193300000|2025-02-10 13:15:00|7970.8|7964.8|7971.8|7965.8|7973.3|7967.3|7969.3|7963.3|48
1739193600000|2025-02-10 13:20:00|7971.3|7965.3|7969.8|7963.8|7973.3|7967.3|7969.8|7963.8|23
1739193900000|2025-02-10 13:25:00|7970.3|7964.3|7973.8|7967.8|7974.8|7968.8|7969.3|7963.3|51
1739194200000|2025-02-10 13:30:00|7973.3|7967.3|7972.3|7966.3|7974.3|7968.3|7969.3|7963.3|108
1739194500000|2025-02-10 13:35:00|7971.8|7965.8|7972.3|7966.3|7972.3|7966.3|7968.8|7962.8|78
1739194800000|2025-02-10 13:40:00|7971.3|7965.3|7968.8|7962.8|7971.3|7965.3|7967.3|7961.3|48
1739195100000|2025-02-10 13:45:00|7968.3|7962.3|7963.8|7957.8|7968.8|7962.8|7962.3|7956.3|68
1739195400000|2025-02-10 13:50:00|7963.3|7957.3|7966.3|7960.3|7966.3|7960.3|7961.3|7955.3|91
1739195700000|2025-02-10 13:55:00|7966.8|7960.8|7961.3|7955.3|7967.3|7961.3|7961.3|7955.3|137
1739196000000|2025-02-10 14:00:00|7962.3|7956.3|7958.8|7952.8|7962.3|7956.3|7958.3|7952.3|120
1739196300000|2025-02-10 14:05:00|7959.3|7953.3|7956.3|7950.3|7959.3|7953.3|7953.8|7947.8|124
1739196600000|2025-02-10 14:10:00|7955.3|7949.3|7953.8|7947.8|7955.3|7949.3|7950.3|7944.3|88
1739196900000|2025-02-10 14:15:00|7953.3|7947.3|7951.8|7945.8|7953.8|7947.8|7950.3|7944.3|54
1739197200000|2025-02-10 14:20:00|7951.3|7945.3|7951.3|7945.3|7955.3|7949.3|7948.3|7942.3|150
1739197500000|2025-02-10 14:25:00|7951.8|7945.8|7950.3|7944.3|7954.3|7948.3|7949.3|7943.3|49
1739197800000|2025-02-10 14:30:00|7949.8|7943.8|7935.8|7929.8|7952.8|7946.8|7926.8|7920.8|1491
1739198100000|2025-02-10 14:35:00|7936.3|7930.3|7941.8|7935.8|7949.8|7943.8|7927.3|7921.3|542
1739198400000|2025-02-10 14:40:00|7941.3|7935.3|7931.8|7925.8|7943.3|7937.3|7920.3|7914.3|747
1739198700000|2025-02-10 14:45:00|7931.3|7925.3|7923.8|7917.8|7943.3|7937.3|7923.3|7917.3|586
1739199000000|2025-02-10 14:50:00|7924.3|7918.3|7919.8|7913.8|7927.8|7921.8|7908.8|7902.8|536
1739199300000|2025-02-10 14:55:00|7920.3|7914.3|7930.8|7924.8|7931.8|7925.8|7918.8|7912.8|358
1739199600000|2025-02-10 15:00:00|7930.3|7924.3|7941.3|7935.3|7942.3|7936.3|7927.3|7921.3|350
1739199900000|2025-02-10 15:05:00|7940.8|7934.8|7945.3|7939.3|7946.8|7940.8|7938.3|7932.3|369
1739200200000|2025-02-10 15:10:00|7944.8|7938.8|7946.3|7940.3|7955.3|7949.3|7944.3|7938.3|307
1739200500000|2025-02-10 15:15:00|7945.3|7939.3|7956.3|7950.3|7956.3|7950.3|7943.3|7937.3|243
1739200800000|2025-02-10 15:20:00|7955.8|7949.8|7964.8|7958.8|7966.8|7960.8|7950.3|7944.3|469
1739201100000|2025-02-10 15:25:00|7964.3|7958.3|7976.8|7970.8|7983.3|7977.3|7964.3|7958.3|515
1739201400000|2025-02-10 15:30:00|7978.3|7972.3|7963.3|7957.3|7980.3|7974.3|7960.3|7954.3|349
1739201700000|2025-02-10 15:35:00|7963.8|7957.8|7969.8|7963.8|7972.8|7966.8|7960.3|7954.3|246
1739202000000|2025-02-10 15:40:00|7970.3|7964.3|7959.3|7953.3|7972.3|7966.3|7958.8|7952.8|206
1739202300000|2025-02-10 15:45:00|7959.8|7953.8|7955.8|7949.8|7963.8|7957.8|7948.8|7942.8|457
1739202600000|2025-02-10 15:50:00|7955.3|7949.3|7966.3|7960.3|7966.8|7960.8|7953.3|7947.3|281
1739202900000|2025-02-10 15:55:00|7966.8|7960.8|7969.8|7963.8|7973.3|7967.3|7963.3|7957.3|811
1739203200000|2025-02-10 16:00:00|7968.8|7962.8|7964.8|7958.8|7972.8|7966.8|7961.8|7955.8|308
1739203500000|2025-02-10 16:05:00|7963.8|7957.8|7958.8|7952.8|7963.8|7957.8|7957.8|7951.8|239
1739203800000|2025-02-10 16:10:00|7959.8|7953.8|7954.8|7948.8|7960.8|7954.8|7953.8|7947.8|245
1739204100000|2025-02-10 16:15:00|7953.8|7947.8|7947.8|7941.8|7953.8|7947.8|7946.8|7940.8|150
1739204400000|2025-02-10 16:20:00|7948.8|7942.8|7953.8|7947.8|7961.8|7955.8|7948.8|7942.8|145
1739204700000|2025-02-10 16:25:00|7954.8|7948.8|7951.8|7945.8|7958.8|7952.8|7948.8|7942.8|145
1739205000000|2025-02-10 16:30:00|7950.8|7944.8|7946.8|7940.8|7954.8|7948.8|7941.8|7935.8|400
1739205300000|2025-02-10 16:35:00|7947.8|7941.8|7949.8|7943.8|7954.8|7948.8|7947.8|7941.8|104
1739205600000|2025-02-10 16:40:00|7950.8|7944.8|7955.8|7949.8|7958.8|7952.8|7949.8|7943.8|126
1739205900000|2025-02-10 16:45:00|7954.8|7948.8|7952.8|7946.8|7955.8|7949.8|7949.8|7943.8|186
1739206200000|2025-02-10 16:50:00|7951.8|7945.8|7940.8|7934.8|7952.8|7946.8|7937.8|7931.8|314
1739206500000|2025-02-10 16:55:00|7941.8|7935.8|7944.8|7938.8|7947.8|7941.8|7940.8|7934.8|275
1739206800000|2025-02-10 17:00:00|7945.8|7939.8|7948.8|7942.8|7949.8|7943.8|7941.8|7935.8|146
1739207100000|2025-02-10 17:05:00|7947.8|7941.8|7950.8|7944.8|7950.8|7944.8|7945.8|7939.8|123
1739207400000|2025-02-10 17:10:00|7951.8|7945.8|7947.8|7941.8|7953.8|7947.8|7947.8|7941.8|222
1739207700000|2025-02-10 17:15:00|7946.8|7940.8|7933.8|7927.8|7949.8|7943.8|7933.8|7927.8|204
1739208000000|2025-02-10 17:20:00|7934.8|7928.8|7937.8|7931.8|7937.8|7931.8|7929.8|7923.8|264
1739208300000|2025-02-10 17:25:00|7936.8|7930.8|7933.8|7927.8|7936.8|7930.8|7932.8|7926.8|82
1739208600000|2025-02-10 17:30:00|7934.8|7928.8|7933.8|7927.8|7935.8|7929.8|7931.8|7925.8|83
1739208900000|2025-02-10 17:35:00|7934.8|7928.8|7936.8|7930.8|7937.8|7931.8|7932.8|7926.8|83
1739209200000|2025-02-10 17:40:00|7935.8|7929.8|7935.8|7929.8|7938.8|7932.8|7934.8|7928.8|97
1739209500000|2025-02-10 17:45:00|7934.8|7928.8|7932.8|7926.8|7935.8|7929.8|7932.8|7926.8|38
1739209800000|2025-02-10 17:50:00|7934.8|7928.8|7938.8|7932.8|7938.8|7932.8|7934.8|7928.8|91
1739210100000|2025-02-10 17:55:00|7939.8|7933.8|7937.8|7931.8|7942.8|7936.8|7937.8|7931.8|110
1739210400000|2025-02-10 18:00:00|7936.8|7930.8|7934.8|7928.8|7938.8|7932.8|7932.8|7926.8|162
1739210700000|2025-02-10 18:05:00|7933.8|7927.8|7931.8|7925.8|7934.8|7928.8|7930.8|7924.8|61
1739211000000|2025-02-10 18:10:00|7932.8|7926.8|7937.8|7931.8|7937.8|7931.8|7932.8|7926.8|31
1739211300000|2025-02-10 18:15:00|7936.8|7930.8|7934.8|7928.8|7937.8|7931.8|7934.8|7928.8|21
1739211600000|2025-02-10 18:20:00|7936.8|7930.8|7941.8|7935.8|7941.8|7935.8|7935.8|7929.8|104
1739211900000|2025-02-10 18:25:00|7942.8|7936.8|7937.8|7931.8|7942.8|7936.8|7936.8|7930.8|67
1739212200000|2025-02-10 18:30:00|7938.8|7932.8|7940.8|7934.8|7940.8|7934.8|7936.8|7930.8|60
1739212500000|2025-02-10 18:35:00|7939.8|7933.8|7941.8|7935.8|7944.8|7938.8|7939.8|7933.8|57
1739212800000|2025-02-10 18:40:00|7940.8|7934.8|7945.8|7939.8|7946.8|7940.8|7937.8|7931.8|74
1739213100000|2025-02-10 18:45:00|7944.8|7938.8|7950.8|7944.8|7951.8|7945.8|7943.8|7937.8|91
1739213400000|2025-02-10 18:50:00|7949.8|7943.8|7946.8|7940.8|7950.8|7944.8|7945.8|7939.8|97
1739213700000|2025-02-10 18:55:00|7947.8|7941.8|7949.2|7931.2|7951.8|7945.8|7945.8|7931.2|180
1739214000000|2025-02-10 19:00:00|7949.1|7931.1|7947.7|7929.7|7949.1|7931.1|7947.5|7929.5|0
1739214300000|2025-02-10 19:05:00|7947.6|7929.6|7947.9|7929.9|7949.1|7931.1|7947.5|7929.5|0
1739214600000|2025-02-10 19:10:00|7948.4|7930.4|7949.2|7931.2|7950.4|7932.4|7948.4|7930.4|0
1739214900000|2025-02-10 19:15:00|7949.3|7931.3|7949.4|7931.4|7949.8|7931.8|7949.2|7931.2|0
1739215200000|2025-02-10 19:20:00|7949.8|7931.8|7951.9|7933.9|7953.2|7935.2|7949.8|7931.8|0
1739215500000|2025-02-10 19:25:00|7951.8|7933.8|7953.8|7935.8|7953.8|7935.8|7949.6|7931.6|0
1739215800000|2025-02-10 19:30:00|7953.9|7935.9|7952.2|7934.2|7954.1|7936.1|7951.6|7933.6|0
1739216100000|2025-02-10 19:35:00|7952.1|7934.1|7952.7|7934.7|7953.2|7935.2|7952|7934|0
1739216400000|2025-02-10 19:40:00|7952.6|7934.6|7951.6|7933.6|7952.8|7934.8|7950.3|7932.3|0
1739216700000|2025-02-10 19:45:00|7951.5|7933.5|7952.6|7934.6|7952.7|7934.7|7950.9|7932.9|0
1739217000000|2025-02-10 19:50:00|7952.7|7934.7|7954.7|7936.7|7954.7|7936.7|7952.3|7934.3|0
1739217300000|2025-02-10 19:55:00|7954.6|7936.6|7956.3|7938.3|7956.5|7938.5|7954.6|7936.6|0
1739217600000|2025-02-10 20:00:00|7956.4|7938.4|7956.4|7938.4|7956.5|7938.5|7954.1|7936.1|0
1739217900000|2025-02-10 20:05:00|7956.8|7938.8|7958.7|7940.7|7959.6|7941.6|7956.4|7938.4|0
1739218200000|2025-02-10 20:10:00|7958.6|7940.6|7960.8|7942.8|7961.2|7943.2|7957.7|7939.7|0
1739218500000|2025-02-10 20:15:00|7960.4|7942.4|7960.5|7942.5|7962.3|7944.3|7960.2|7942.2|0
1739218800000|2025-02-10 20:20:00|7960.4|7942.4|7961.5|7943.5|7962.5|7944.5|7960.3|7942.3|0
1739219100000|2025-02-10 20:25:00|7961.4|7943.4|7958.4|7940.4|7962.5|7944.5|7958.4|7940.4|0
1739219400000|2025-02-10 20:30:00|7958|7940|7959.9|7941.9|7962.2|7944.2|7957.6|7939.6|0
1739219700000|2025-02-10 20:35:00|7959.8|7941.8|7960|7942|7961|7943|7959.7|7941.7|0
1739220000000|2025-02-10 20:40:00|7960.1|7942.1|7958.5|7940.5|7960.9|7942.9|7956.8|7938.8|0
1739220300000|2025-02-10 20:45:00|7958.4|7940.4|7959.8|7941.8|7962.6|7944.6|7958.3|7940.3|0
1739220600000|2025-02-10 20:50:00|7959.9|7941.9|7959.4|7941.4|7960.9|7942.9|7956.5|7938.5|0
1739220900000|2025-02-10 20:55:00|7959.6|7941.6|7964.4|7946.4|7965.3|7947.3|7959.5|7941.5|0
1739221200000|2025-02-10 21:00:00|7964.3|7946.3|7962|7944|7964.3|7946.3|7960.9|7942.9|0
1739221500000|2025-02-10 21:05:00|7962.2|7944.2|7960.9|7942.9|7962.3|7944.3|7960.4|7942.4|0
1739221800000|2025-02-10 21:10:00|7961.1|7943.1|7960.3|7942.3|7961.1|7943.1|7959.6|7941.6|0
1739222100000|2025-02-10 21:15:00|7960.5|7942.5|7961.2|7943.2|7961.2|7943.2|7959.8|7941.8|0
1739222400000|2025-02-10 21:20:00|7961|7943|7961.9|7943.9|7962.8|7944.8|7961|7943|0
1739222700000|2025-02-10 21:25:00|7961.8|7943.8|7962.6|7944.6|7962.6|7944.6|7961.4|7943.4|0
1739223000000|2025-02-10 21:30:00|7962.8|7944.8|7962.6|7944.6|7962.8|7944.8|7962.1|7944.1|0
1739223300000|2025-02-10 21:35:00|7962.8|7944.8|7963.3|7945.3|7963.3|7945.3|7962.4|7944.4|0
1739223600000|2025-02-10 21:40:00|7963.1|7945.1|7963.5|7945.5|7963.8|7945.8|7963.1|7945.1|0
1739223900000|2025-02-10 21:45:00|7963.3|7945.3|7963.5|7945.5|7963.8|7945.8|7963.1|7945.1|0
1739224200000|2025-02-10 21:50:00|7963.6|7945.6|7963.5|7945.5|7963.8|7945.8|7963.3|7945.3|0
1739224500000|2025-02-10 21:55:00|7963.3|7945.3|7963.5|7945.5|7963.6|7945.6|7963.1|7945.1|0
1739224800000|2025-02-10 22:00:00|7963.6|7945.6|7963.5|7945.5|7963.6|7945.6|7963.5|7945.5|0
1739225400000|2025-02-10 22:10:00|7963.6|7945.6|7963.7|7945.7|7963.7|7945.7|7963.6|7945.6|0
1739225700000|2025-02-10 22:15:00|7963.6|7945.6|7963.9|7945.9|7963.9|7945.9|7963.6|7945.6|0
1739226000000|2025-02-10 22:20:00|7964.3|7946.3|7964.3|7946.3|7964.4|7946.4|7964.2|7946.2|0
1739226300000|2025-02-10 22:25:00|7964.5|7946.5|7964.5|7946.5|7964.5|7946.5|7964.5|7946.5|0
1739226600000|2025-02-10 22:30:00|7964.4|7946.4|7964.2|7946.2|7964.4|7946.4|7964.2|7946.2|0
1739226900000|2025-02-10 22:35:00|7964.3|7946.3|7964.4|7946.4|7964.4|7946.4|7964.3|7946.3|0
1739227200000|2025-02-10 22:40:00|7964.1|7946.1|7963.8|7945.8|7964.1|7946.1|7963.3|7945.3|0
1739227500000|2025-02-10 22:45:00|7963.4|7945.4|7963.2|7945.2|7963.4|7945.4|7962.4|7944.4|0
1739227800000|2025-02-10 22:50:00|7963.3|7945.3|7963.1|7945.1|7963.4|7945.4|7963.1|7945.1|0
1739228100000|2025-02-10 22:55:00|7963.2|7945.2|7963.1|7945.1|7963.6|7945.6|7963|7945|0
1739228400000|2025-02-10 23:00:00|7962.5|7944.5|7958.3|7940.3|7962.5|7944.5|7958|7940|0
1739228700000|2025-02-10 23:05:00|7958.2|7940.2|7957.3|7939.3|7958.9|7940.9|7955.9|7937.9|0
1739229000000|2025-02-10 23:10:00|7957.1|7939.1|7956.3|7938.3|7957.7|7939.7|7954.3|7936.3|0
1739229300000|2025-02-10 23:15:00|7956.8|7938.8|7954.3|7936.3|7956.8|7938.8|7954|7936|0
1739229600000|2025-02-10 23:20:00|7954.5|7936.5|7953.8|7935.8|7955|7937|7953.8|7935.8|0
1739229900000|2025-02-10 23:25:00|7953|7935|7952.4|7934.4|7953|7935|7949.9|7931.9|0
1739230200000|2025-02-10 23:30:00|7952.5|7934.5|7953.3|7935.3|7953.8|7935.8|7952.4|7934.4|0
1739230500000|2025-02-10 23:35:00|7953|7935|7954.5|7936.5|7954.7|7936.7|7953|7935|0
1739230800000|2025-02-10 23:40:00|7954.3|7936.3|7952.9|7934.9|7954.3|7936.3|7952.4|7934.4|0
1739231100000|2025-02-10 23:45:00|7953.3|7935.3|7953.1|7935.1|7954|7936|7952.7|7934.7|0
1739231400000|2025-02-10 23:50:00|7952.9|7934.9|7954.3|7936.3|7954.3|7936.3|7952.7|7934.7|0
1739231700000|2025-02-10 23:55:00|7954.1|7936.1|7954.5|7936.5|7955.2|7937.2|7954|7936|0
1739232000000|2025-02-11 00:00:00|7954.7|7936.7|7953.4|7935.4|7954.7|7936.7|7953.2|7935.2|0
1739232300000|2025-02-11 00:05:00|7953.3|7935.3|7952.5|7934.5|7954.2|7936.2|7952.2|7934.2|0
1739232600000|2025-02-11 00:10:00|7952.7|7934.7|7952.4|7934.4|7953.4|7935.4|7952.2|7934.2|0
1739232900000|2025-02-11 00:15:00|7952.7|7934.7|7953.4|7935.4|7953.6|7935.6|7952.3|7934.3|0
1739233200000|2025-02-11 00:20:00|7953.5|7935.5|7953.6|7935.6|7954.3|7936.3|7953.3|7935.3|0
1739233500000|2025-02-11 00:25:00|7953.8|7935.8|7956.3|7938.3|7956.8|7938.8|7953.6|7935.6|0
1739233800000|2025-02-11 00:30:00|7956.4|7938.4|7957.8|7939.8|7957.8|7939.8|7956.3|7938.3|0
1739234100000|2025-02-11 00:35:00|7958|7940|7958.2|7940.2|7958.6|7940.6|7957.7|7939.7|0
1739234400000|2025-02-11 00:40:00|7958.8|7940.8|7959.3|7941.3|7959.5|7941.5|7958.8|7940.8|0
1739234700000|2025-02-11 00:45:00|7959.1|7941.1|7958.8|7940.8|7959.1|7941.1|7958.4|7940.4|0
1739235000000|2025-02-11 00:50:00|7959|7941|7963.9|7945.9|7963.9|7945.9|7958.4|7940.4|0
1739235300000|2025-02-11 00:55:00|7963.8|7945.8|7963.1|7945.1|7964.2|7946.2|7962.9|7944.9|0
1739235600000|2025-02-11 01:00:00|7963.5|7945.5|7962.5|7944.5|7963.8|7945.8|7961.8|7943.8|0
1739235900000|2025-02-11 01:05:00|7962.3|7944.3|7962.7|7944.7|7963.2|7945.2|7962.1|7944.1|0
1739236200000|2025-02-11 01:10:00|7962.5|7944.5|7962|7944|7962.7|7944.7|7962|7944|0
1739236500000|2025-02-11 01:15:00|7962.2|7944.2|7991.1|7985.1|7992.1|7986.1|7960.1|7944.1|1397
1739236800000|2025-02-11 01:20:00|7993.1|7987.1|8003.1|7997.1|8003.1|7997.1|7986.1|7980.1|1349
1739237100000|2025-02-11 01:25:00|8002.1|7996.1|7973.1|7967.1|8002.1|7996.1|7970.1|7964.1|1157
1739237400000|2025-02-11 01:30:00|7971.1|7965.1|7961.1|7955.1|8002.1|7996.1|7942.1|7936.1|6147
1739237700000|2025-02-11 01:35:00|7962.1|7956.1|7967.1|7961.1|7967.1|7961.1|7938.1|7932.1|2369
1739238000000|2025-02-11 01:40:00|7966.1|7960.1|7953.1|7947.1|7970.1|7964.1|7942.1|7936.1|2191
1739238300000|2025-02-11 01:45:00|7952.1|7946.1|7931.1|7925.1|7955.1|7949.1|7931.1|7925.1|1912
1739238600000|2025-02-11 01:50:00|7930.1|7924.1|7918.1|7912.1|7934.1|7928.1|7913.1|7907.1|2348
1739238900000|2025-02-11 01:55:00|7919.1|7913.1|7938.1|7932.1|7941.1|7935.1|7913.1|7907.1|3699
1739239200000|2025-02-11 02:00:00|7940.1|7934.1|7952.1|7946.1|7956.1|7950.1|7931.1|7925.1|2017
1739239500000|2025-02-11 02:05:00|7951.1|7945.1|7954.1|7948.1|7968.1|7962.1|7942.1|7936.1|1566
1739239800000|2025-02-11 02:10:00|7953.1|7947.1|7928.1|7922.1|7959.1|7953.1|7927.1|7921.1|1509
1739240100000|2025-02-11 02:15:00|7929.1|7923.1|7924.1|7918.1|7941.1|7935.1|7922.1|7916.1|1099
1739240400000|2025-02-11 02:20:00|7923.1|7917.1|7904.1|7898.1|7923.1|7917.1|7903.1|7897.1|1805
1739240700000|2025-02-11 02:25:00|7905.1|7899.1|7904.1|7898.1|7920.1|7914.1|7901.1|7895.1|857
1739241000000|2025-02-11 02:30:00|7905.1|7899.1|7887.1|7881.1|7914.1|7908.1|7877.1|7871.1|2136
1739241300000|2025-02-11 02:35:00|7886.1|7880.1|7883.1|7877.1|7900.1|7894.1|7881.1|7875.1|1747
1739241600000|2025-02-11 02:40:00|7882.1|7876.1|7889.1|7883.1|7890.1|7884.1|7876.1|7870.1|1189
1739241900000|2025-02-11 02:45:00|7888.1|7882.1|7906.1|7900.1|7908.1|7902.1|7888.1|7882.1|1324
1739242200000|2025-02-11 02:50:00|7907.1|7901.1|7896.1|7890.1|7909.1|7903.1|7886.1|7880.1|943
1739242500000|2025-02-11 02:55:00|7898.1|7892.1|7878.1|7872.1|7898.1|7892.1|7872.1|7866.1|919
1739242800000|2025-02-11 03:00:00|7879.1|7873.1|7866.1|7860.1|7886.1|7880.1|7866.1|7860.1|855
1739243100000|2025-02-11 03:05:00|7867.1|7861.1|7864.1|7858.1|7867.1|7861.1|7857.1|7851.1|1757
1739243400000|2025-02-11 03:10:00|7865.1|7859.1|7854.1|7848.1|7867.1|7861.1|7848.1|7842.1|1964
1739243700000|2025-02-11 03:15:00|7853.1|7847.1|7871.1|7865.1|7873.1|7867.1|7852.1|7846.1|1118
1739244000000|2025-02-11 03:20:00|7870.1|7864.1|7876.1|7870.1|7887.1|7881.1|7870.1|7864.1|1233
1739244300000|2025-02-11 03:25:00|7875.1|7869.1|7892.1|7886.1|7892.1|7886.1|7875.1|7869.1|794
1739244600000|2025-02-11 03:30:00|7893.1|7887.1|7894.1|7888.1|7907.1|7901.1|7886.1|7880.1|939
1739244900000|2025-02-11 03:35:00|7893.1|7887.1|7890.1|7884.1|7894.1|7888.1|7889.1|7883.1|408
1739245200000|2025-02-11 03:40:00|7889.1|7883.1|7890.1|7884.1|7891.1|7885.1|7882.1|7876.1|660
1739245500000|2025-02-11 03:45:00|7891.1|7885.1|7882.1|7876.1|7895.1|7889.1|7877.1|7871.1|431
1739245800000|2025-02-11 03:50:00|7883.1|7877.1|7882.1|7876.1|7886.1|7880.1|7879.1|7873.1|227
1739246100000|2025-02-11 03:55:00|7883.1|7877.1|7895.1|7889.1|7897.1|7891.1|7883.1|7877.1|268
1739246400000|2025-02-11 04:00:00|7901.1|7883.1|7902.1|7884.1|7902.3|7884.3|7900.2|7882.2|0
1739246700000|2025-02-11 04:05:00|7901.9|7883.9|7901.6|7883.6|7902.3|7884.3|7901.4|7883.4|0
1739247000000|2025-02-11 04:10:00|7901.7|7883.7|7901.5|7883.5|7901.9|7883.9|7901.3|7883.3|0
1739247300000|2025-02-11 04:15:00|7901.7|7883.7|7902.1|7884.1|7902.1|7884.1|7901.1|7883.1|0
1739247600000|2025-02-11 04:20:00|7901.9|7883.9|7902.4|7884.4|7902.6|7884.6|7901.6|7883.6|0
1739247900000|2025-02-11 04:25:00|7902.1|7884.1|7901.8|7883.8|7902.4|7884.4|7901.8|7883.8|0
1739248200000|2025-02-11 04:30:00|7902|7884|7902.1|7884.1|7902.4|7884.4|7901.8|7883.8|0
1739248500000|2025-02-11 04:35:00|7901.9|7883.9|7901.5|7883.5|7902.1|7884.1|7901.4|7883.4|0
1739248800000|2025-02-11 04:40:00|7901.6|7883.6|7901.2|7883.2|7901.9|7883.9|7901.2|7883.2|0
1739249100000|2025-02-11 04:45:00|7901.4|7883.4|7901.2|7883.2|7901.4|7883.4|7901|7883|0
1739249400000|2025-02-11 04:50:00|7901.4|7883.4|7901.4|7883.4|7901.6|7883.6|7901|7883|0
1739249700000|2025-02-11 04:55:00|7901.5|7883.5|7901.4|7883.4|7901.5|7883.5|7901.1|7883.1|1
1739250000000|2025-02-11 05:00:00|7894.1|7888.1|7901.1|7895.1|7901.1|7895.1|7887.1|7881.1|1566
1739250300000|2025-02-11 05:05:00|7902.1|7896.1|7920.1|7914.1|7922.1|7916.1|7902.1|7896.1|895
1739250600000|2025-02-11 05:10:00|7923.1|7917.1|7917.1|7911.1|7928.1|7922.1|7910.1|7904.1|998
1739250900000|2025-02-11 05:15:00|7918.1|7912.1|7921.1|7915.1|7925.1|7919.1|7914.1|7908.1|903
1739251200000|2025-02-11 05:20:00|7919.1|7913.1|7903.1|7897.1|7921.1|7915.1|7900.1|7894.1|959
1739251500000|2025-02-11 05:25:00|7902.1|7896.1|7901.1|7895.1|7914.1|7908.1|7899.1|7893.1|651
1739251800000|2025-02-11 05:30:00|7902.1|7896.1|7919.1|7913.1|7924.1|7918.1|7902.1|7896.1|689
1739252100000|2025-02-11 05:35:00|7920.1|7914.1|7914.1|7908.1|7920.1|7914.1|7906.1|7900.1|803
1739252400000|2025-02-11 05:40:00|7913.1|7907.1|7899.1|7893.1|7918.1|7912.1|7899.1|7893.1|965
1739252700000|2025-02-11 05:45:00|7898.1|7892.1|7910.1|7904.1|7910.1|7904.1|7898.1|7892.1|758
1739253000000|2025-02-11 05:50:00|7911.1|7905.1|7911.1|7905.1|7917.1|7911.1|7908.1|7902.1|668
1739253300000|2025-02-11 05:55:00|7912.1|7906.1|7915.1|7909.1|7918.1|7912.1|7909.1|7903.1|593
1739253600000|2025-02-11 06:00:00|7916.1|7910.1|7912.1|7906.1|7919.1|7913.1|7906.1|7900.1|902
1739253900000|2025-02-11 06:05:00|7914.1|7908.1|7907.1|7901.1|7925.1|7919.1|7907.1|7901.1|998
1739254200000|2025-02-11 06:10:00|7906.1|7900.1|7923.1|7917.1|7925.1|7919.1|7906.1|7900.1|849
1739254500000|2025-02-11 06:15:00|7922.1|7916.1|7905.1|7899.1|7923.1|7917.1|7903.1|7897.1|1315
1739254800000|2025-02-11 06:20:00|7904.1|7898.1|7907.1|7901.1|7911.1|7905.1|7901.1|7895.1|918
1739255100000|2025-02-11 06:25:00|7908.1|7902.1|7912.1|7906.1|7914.1|7908.1|7905.1|7899.1|759
1739255400000|2025-02-11 06:30:00|7911.1|7905.1|7896.1|7890.1|7916.1|7910.1|7895.1|7889.1|2150
1739255700000|2025-02-11 06:35:00|7894.1|7888.1|7888.1|7882.1|7894.1|7888.1|7883.1|7877.1|1223
1739256000000|2025-02-11 06:40:00|7889.1|7883.1|7889.1|7883.1|7894.1|7888.1|7884.1|7878.1|1237
1739256300000|2025-02-11 06:45:00|7890.1|7884.1|7890.1|7884.1|7891.1|7885.1|7883.1|7877.1|1470
1739256600000|2025-02-11 06:50:00|7891.1|7885.1|7893.1|7887.1|7895.1|7889.1|7888.1|7882.1|1304
1739256900000|2025-02-11 06:55:00|7892.1|7886.1|7890.1|7884.1|7895.1|7889.1|7888.1|7882.1|1401
1739257200000|2025-02-11 07:00:00|7891.1|7885.1|7886.1|7880.1|7892.1|7886.1|7879.1|7873.1|1033
1739257500000|2025-02-11 07:05:00|7887.1|7881.1|7895.1|7889.1|7898.1|7892.1|7887.1|7881.1|1062
1739257800000|2025-02-11 07:10:00|7894.1|7888.1|7883.1|7877.1|7894.1|7888.1|7881.1|7875.1|972
1739258100000|2025-02-11 07:15:00|7884.1|7878.1|7884.1|7878.1|7886.1|7880.1|7881.1|7875.1|628
1739258400000|2025-02-11 07:20:00|7885.1|7879.1|7883.1|7877.1|7885.1|7879.1|7879.1|7873.1|628
1739258700000|2025-02-11 07:25:00|7884.1|7878.1|7880.1|7874.1|7884.1|7878.1|7878.1|7872.1|793
1739259000000|2025-02-11 07:30:00|7881.1|7875.1|7860.1|7854.1|7884.1|7878.1|7860.1|7854.1|1827
1739259300000|2025-02-11 07:35:00|7861.1|7855.1|7859.1|7853.1|7865.1|7859.1|7848.1|7842.1|1795
1739259600000|2025-02-11 07:40:00|7860.1|7854.1|7859.1|7853.1|7868.1|7862.1|7858.1|7852.1|1092
1739259900000|2025-02-11 07:45:00|7860.1|7854.1|7855.1|7849.1|7862.1|7856.1|7854.1|7848.1|1438
1739260200000|2025-02-11 07:50:00|7854.1|7848.1|7848.1|7842.1|7856.1|7850.1|7847.1|7841.1|1603
1739260500000|2025-02-11 07:55:00|7847.1|7841.1|7854.1|7848.1|7856.1|7850.1|7847.1|7841.1|1823
1739260800000|2025-02-11 08:00:00|7853.1|7847.1|7847.1|7841.1|7856.1|7850.1|7846.1|7840.1|1788
1739261100000|2025-02-11 08:05:00|7849.1|7843.1|7854.1|7848.1|7855.1|7849.1|7844.1|7838.1|1651
1739261400000|2025-02-11 08:10:00|7855.1|7849.1|7860.1|7854.1|7860.1|7854.1|7853.1|7847.1|1798
1739261700000|2025-02-11 08:15:00|7859.1|7853.1|7857.1|7851.1|7862.1|7856.1|7854.1|7848.1|1118
1739262000000|2025-02-11 08:20:00|7856.1|7850.1|7856.1|7850.1|7859.1|7853.1|7854.1|7848.1|430
1739262300000|2025-02-11 08:25:00|7855.1|7849.1|7847.1|7841.1|7857.1|7851.1|7847.1|7841.1|645
1739262600000|2025-02-11 08:30:00|7859.2|7841.2|7858.2|7840.2|7859.7|7841.7|7858.1|7840.1|350
1739262900000|2025-02-11 08:35:00|7858.4|7840.4|7861.7|7843.7|7861.9|7843.9|7858.2|7840.2|0
1739263200000|2025-02-11 08:40:00|7861.6|7843.6|7862.1|7844.1|7863.3|7845.3|7861.6|7843.6|60
1739263500000|2025-02-11 08:45:00|7862.2|7844.2|7861.6|7843.6|7863.3|7845.3|7861.6|7843.6|0
1739263800000|2025-02-11 08:50:00|7861.8|7843.8|7862.5|7844.5|7863|7845|7861.3|7843.3|0
1739264100000|2025-02-11 08:55:00|7862.3|7844.3|7860.4|7842.4|7862.3|7844.3|7859.9|7841.9|0
1739264400000|2025-02-11 09:00:00|7860.5|7842.5|7862|7844|7862.6|7844.6|7859.6|7841.6|0
1739264700000|2025-02-11 09:05:00|7862.1|7844.1|7864|7846|7864|7846|7862|7844|0
1739265000000|2025-02-11 09:10:00|7864.5|7846.5|7862.6|7844.6|7864.7|7846.7|7862.4|7844.4|0
1739265300000|2025-02-11 09:15:00|7862.5|7844.5|7853.1|7847.1|7862.7|7853.1|7851.1|7844.5|243
1739265600000|2025-02-11 09:20:00|7854.1|7848.1|7855.1|7849.1|7857.1|7851.1|7851.1|7845.1|193
1739265900000|2025-02-11 09:25:00|7854.1|7848.1|7854.1|7848.1|7856.1|7850.1|7852.1|7846.1|149
1739266200000|2025-02-11 09:30:00|7856.1|7850.1|7852.1|7846.1|7860.1|7854.1|7852.1|7846.1|343
1739266500000|2025-02-11 09:35:00|7853.1|7847.1|7853.1|7847.1|7854.1|7848.1|7844.1|7838.1|146
1739266800000|2025-02-11 09:40:00|7854.1|7848.1|7854.1|7848.1|7854.1|7848.1|7851.1|7845.1|32
1739267100000|2025-02-11 09:45:00|7853.1|7847.1|7853.1|7847.1|7857.1|7851.1|7853.1|7847.1|138
1739267400000|2025-02-11 09:50:00|7854.1|7848.1|7856.1|7850.1|7862.1|7856.1|7854.1|7848.1|264
1739267700000|2025-02-11 09:55:00|7855.1|7849.1|7857.1|7851.1|7860.1|7854.1|7855.1|7849.1|76
1739268000000|2025-02-11 10:00:00|7858.1|7852.1|7862.1|7856.1|7863.1|7857.1|7855.6|7849.6|85
1739268300000|2025-02-11 10:05:00|7861.6|7855.6|7858.6|7852.6|7863.6|7857.6|7858.6|7852.6|63
1739268600000|2025-02-11 10:10:00|7858.1|7852.1|7860.6|7854.6|7861.1|7855.1|7856.1|7850.1|43
1739268900000|2025-02-11 10:15:00|7861.1|7855.1|7865.6|7859.6|7867.1|7861.1|7861.1|7855.1|56
1739269200000|2025-02-11 10:20:00|7865.1|7859.1|7865.1|7859.1|7866.6|7860.6|7864.1|7858.1|54
1739269500000|2025-02-11 10:25:00|7864.6|7858.6|7864.1|7858.1|7866.6|7860.6|7861.6|7855.6|78
1739269800000|2025-02-11 10:30:00|7863.6|7857.6|7862.6|7856.6|7865.6|7859.6|7860.1|7854.1|51
1739270100000|2025-02-11 10:35:00|7862.1|7856.1|7859.6|7853.6|7864.1|7858.1|7859.6|7853.6|43
1739270400000|2025-02-11 10:40:00|7858.1|7852.1|7864.1|7858.1|7864.1|7858.1|7856.6|7850.6|90
1739270700000|2025-02-11 10:45:00|7863.6|7857.6|7866.1|7860.1|7870.1|7864.1|7862.1|7856.1|251
1739271000000|2025-02-11 10:50:00|7865.6|7859.6|7862.6|7856.6|7867.6|7861.6|7862.6|7856.6|81
1739271300000|2025-02-11 10:55:00|7861.6|7855.6|7862.1|7856.1|7863.1|7857.1|7859.6|7853.6|52
1739271600000|2025-02-11 11:00:00|7862.6|7856.6|7868.1|7862.1|7868.1|7862.1|7862.1|7856.1|112
1739271900000|2025-02-11 11:05:00|7868.6|7862.6|7866.6|7860.6|7868.6|7862.6|7865.1|7859.1|88
1739272200000|2025-02-11 11:10:00|7865.6|7859.6|7870.6|7864.6|7870.6|7864.6|7865.6|7859.6|76
1739272500000|2025-02-11 11:15:00|7871.6|7865.6|7868.1|7862.1|7872.6|7866.6|7867.6|7861.6|79
1739272800000|2025-02-11 11:20:00|7867.6|7861.6|7867.1|7861.1|7868.6|7862.6|7866.6|7860.6|6
1739273100000|2025-02-11 11:25:00|7867.6|7861.6|7869.6|7863.6|7870.6|7864.6|7867.1|7861.1|97
1739273400000|2025-02-11 11:30:00|7869.1|7863.1|7865.6|7859.6|7869.6|7863.6|7864.6|7858.6|64
1739273700000|2025-02-11 11:35:00|7866.1|7860.1|7865.6|7859.6|7866.1|7860.1|7863.6|7857.6|12
1739274000000|2025-02-11 11:40:00|7865.1|7859.1|7865.1|7859.1|7867.1|7861.1|7864.6|7858.6|48
1739274300000|2025-02-11 11:45:00|7865.6|7859.6|7871.6|7865.6|7872.1|7866.1|7864.6|7858.6|15
1739274600000|2025-02-11 11:50:00|7871.1|7865.1|7867.1|7861.1|7871.6|7865.6|7866.6|7860.6|32
1739274900000|2025-02-11 11:55:00|7866.6|7860.6|7871.1|7865.1|7872.1|7866.1|7866.6|7860.6|31
1739275200000|2025-02-11 12:00:00|7871.6|7865.6|7871.6|7865.6|7873.6|7867.6|7864.6|7858.6|145
1739275500000|2025-02-11 12:05:00|7872.1|7866.1|7873.1|7867.1|7874.6|7868.6|7871.1|7865.1|62
1739275800000|2025-02-11 12:10:00|7873.6|7867.6|7877.1|7871.1|7879.1|7873.1|7872.6|7866.6|77
1739276100000|2025-02-11 12:15:00|7876.6|7870.6|7876.6|7870.6|7879.6|7873.6|7876.1|7870.1|70
1739276400000|2025-02-11 12:20:00|7876.1|7870.1|7877.1|7871.1|7877.1|7871.1|7874.1|7868.1|13
1739276700000|2025-02-11 12:25:00|7876.6|7870.6|7874.6|7868.6|7879.6|7873.6|7872.6|7866.6|27
1739277000000|2025-02-11 12:30:00|7874.1|7868.1|7875.1|7869.1|7875.6|7869.6|7873.1|7867.1|1
1739277300000|2025-02-11 12:35:00|7875.6|7869.6|7876.1|7870.1|7876.6|7870.6|7874.1|7868.1|7
1739277600000|2025-02-11 12:40:00|7875.6|7869.6|7878.6|7872.6|7878.6|7872.6|7875.6|7869.6|10
1739277900000|2025-02-11 12:45:00|7878.1|7872.1|7878.1|7872.1|7881.1|7875.1|7877.6|7871.6|41
1739278200000|2025-02-11 12:50:00|7878.6|7872.6|7879.6|7873.6|7879.6|7873.6|7878.1|7872.1|185
1739278500000|2025-02-11 12:55:00|7879.1|7873.1|7878.6|7872.6|7879.6|7873.6|7876.1|7870.1|99
1739278800000|2025-02-11 13:00:00|7878.1|7872.1|7865.6|7859.6|7878.6|7872.6|7865.6|7859.6|84
1739279100000|2025-02-11 13:05:00|7866.1|7860.1|7860.6|7854.6|7867.1|7861.1|7859.6|7853.6|74
1739279400000|2025-02-11 13:10:00|7861.1|7855.1|7863.6|7857.6|7865.6|7859.6|7860.1|7854.1|34
1739279700000|2025-02-11 13:15:00|7863.1|7857.1|7857.1|7851.1|7863.6|7857.6|7854.6|7848.6|54
1739280000000|2025-02-11 13:20:00|7857.6|7851.6|7860.1|7854.1|7861.1|7855.1|7855.1|7849.1|53
1739280300000|2025-02-11 13:25:00|7860.6|7854.6|7860.6|7854.6|7861.6|7855.6|7857.6|7851.6|12
1739280600000|2025-02-11 13:30:00|7861.1|7855.1|7858.6|7852.6|7862.6|7856.6|7858.6|7852.6|37
1739280900000|2025-02-11 13:35:00|7859.6|7853.6|7853.6|7847.6|7862.6|7856.6|7853.6|7847.6|149
1739281200000|2025-02-11 13:40:00|7854.1|7848.1|7848.1|7842.1|7854.6|7848.6|7844.6|7838.6|164
1739281500000|2025-02-11 13:45:00|7847.6|7841.6|7848.6|7842.6|7848.6|7842.6|7842.6|7836.6|49
1739281800000|2025-02-11 13:50:00|7848.1|7842.1|7844.6|7838.6|7851.6|7845.6|7843.6|7837.6|111
1739282100000|2025-02-11 13:55:00|7844.1|7838.1|7841.1|7835.1|7844.6|7838.6|7838.1|7832.1|111
1739282400000|2025-02-11 14:00:00|7840.6|7834.6|7875.6|7869.6|7883.1|7877.1|7840.1|7834.1|1718
1739282700000|2025-02-11 14:05:00|7876.1|7870.1|7903.1|7897.1|7903.1|7897.1|7874.1|7868.1|622
1739283000000|2025-02-11 14:10:00|7902.6|7896.6|7898.6|7892.6|7903.1|7897.1|7890.1|7884.1|260
1739283300000|2025-02-11 14:15:00|7898.1|7892.1|7901.6|7895.6|7901.6|7895.6|7890.6|7884.6|246
1739283600000|2025-02-11 14:20:00|7902.6|7896.6|7906.6|7900.6|7906.6|7900.6|7897.1|7891.1|268
1739283900000|2025-02-11 14:25:00|7907.1|7901.1|7901.1|7895.1|7910.6|7904.6|7900.6|7894.6|222
1739284200000|2025-02-11 14:30:00|7900.6|7894.6|7900.1|7894.1|7901.1|7895.1|7876.1|7870.1|2586
1739284500000|2025-02-11 14:35:00|7900.6|7894.6|7912.1|7906.1|7920.6|7914.6|7899.6|7893.6|846
1739284800000|2025-02-11 14:40:00|7911.6|7905.6|7903.1|7897.1|7916.6|7910.6|7901.1|7895.1|346
1739285100000|2025-02-11 14:45:00|7902.6|7896.6|7909.6|7903.6|7911.6|7905.6|7892.1|7886.1|374
1739285400000|2025-02-11 14:50:00|7910.1|7904.1|7917.1|7911.1|7919.6|7913.6|7904.6|7898.6|405
1739285700000|2025-02-11 14:55:00|7916.6|7910.6|7927.1|7921.1|7934.6|7928.6|7914.1|7908.1|539
1739286000000|2025-02-11 15:00:00|7928.1|7922.1|7934.1|7928.1|7938.6|7932.6|7921.6|7915.6|560
1739286300000|2025-02-11 15:05:00|7933.6|7927.6|7931.6|7925.6|7941.6|7935.6|7925.6|7919.6|420
1739286600000|2025-02-11 15:10:00|7932.1|7926.1|7938.6|7932.6|7939.1|7933.1|7929.1|7923.1|251
1739286900000|2025-02-11 15:15:00|7937.6|7931.6|7930.1|7924.1|7941.1|7935.1|7926.6|7920.6|218
1739287200000|2025-02-11 15:20:00|7930.6|7924.6|7939.1|7933.1|7943.6|7937.6|7929.6|7923.6|161
1739287500000|2025-02-11 15:25:00|7939.6|7933.6|7941.6|7935.6|7944.1|7938.1|7932.6|7926.6|211
1739287800000|2025-02-11 15:30:00|7942.1|7936.1|7938.1|7932.1|7946.1|7940.1|7937.6|7931.6|266
1739288100000|2025-02-11 15:35:00|7938.6|7932.6|7950.6|7944.6|7951.6|7945.6|7937.1|7931.1|233
1739288400000|2025-02-11 15:40:00|7951.6|7945.6|7964.1|7958.1|7964.1|7958.1|7947.1|7941.1|352
1739288700000|2025-02-11 15:45:00|7963.6|7957.6|7959.6|7953.6|7967.1|7961.1|7958.6|7952.6|486
1739289000000|2025-02-11 15:50:00|7959.1|7953.1|7952.1|7946.1|7959.1|7953.1|7947.1|7941.1|652
1739289300000|2025-02-11 15:55:00|7952.6|7946.6|7952.1|7946.1|7956.1|7950.1|7942.1|7936.1|303
1739289600000|2025-02-11 16:00:00|7953.1|7947.1|7963.1|7957.1|7968.1|7962.1|7949.1|7943.1|387
1739289900000|2025-02-11 16:05:00|7962.1|7956.1|7950.1|7944.1|7963.1|7957.1|7950.1|7944.1|337
1739290200000|2025-02-11 16:10:00|7949.1|7943.1|7955.1|7949.1|7955.1|7949.1|7946.1|7940.1|195
1739290500000|2025-02-11 16:15:00|7956.1|7950.1|7952.1|7946.1|7959.1|7953.1|7950.1|7944.1|255
1739290800000|2025-02-11 16:20:00|7953.1|7947.1|7957.1|7951.1|7957.1|7951.1|7950.1|7944.1|305
1739291100000|2025-02-11 16:25:00|7956.1|7950.1|7955.1|7949.1|7957.1|7951.1|7944.1|7938.1|551
1739291400000|2025-02-11 16:30:00|7954.1|7948.1|7945.1|7939.1|7956.1|7950.1|7945.1|7939.1|178
1739291700000|2025-02-11 16:35:00|7946.1|7940.1|7948.1|7942.1|7949.1|7943.1|7943.1|7937.1|179
1739292000000|2025-02-11 16:40:00|7949.1|7943.1|7953.1|7947.1|7954.1|7948.1|7948.1|7942.1|144
1739292300000|2025-02-11 16:45:00|7954.1|7948.1|7951.1|7945.1|7954.1|7948.1|7949.1|7943.1|117
1739292600000|2025-02-11 16:50:00|7952.1|7946.1|7943.1|7937.1|7952.1|7946.1|7943.1|7937.1|127
1739292900000|2025-02-11 16:55:00|7941.1|7935.1|7940.1|7934.1|7942.1|7936.1|7938.1|7932.1|301
1739293200000|2025-02-11 17:00:00|7941.1|7935.1|7934.1|7928.1|7941.1|7935.1|7933.1|7927.1|132
1739293500000|2025-02-11 17:05:00|7932.1|7926.1|7934.1|7928.1|7938.1|7932.1|7930.1|7924.1|144
1739293800000|2025-02-11 17:10:00|7935.1|7929.1|7938.1|7932.1|7941.1|7935.1|7934.1|7928.1|115
1739294100000|2025-02-11 17:15:00|7939.1|7933.1|7936.1|7930.1|7939.1|7933.1|7932.1|7926.1|81
1739294400000|2025-02-11 17:20:00|7935.1|7929.1|7939.1|7933.1|7942.1|7936.1|7934.1|7928.1|96
1739294700000|2025-02-11 17:25:00|7940.1|7934.1|7935.1|7929.1|7941.1|7935.1|7933.1|7927.1|61
1739295000000|2025-02-11 17:30:00|7936.1|7930.1|7935.1|7929.1|7937.1|7931.1|7934.1|7928.1|80
1739295300000|2025-02-11 17:35:00|7934.1|7928.1|7934.1|7928.1|7936.1|7930.1|7932.1|7926.1|65
1739295600000|2025-02-11 17:40:00|7933.1|7927.1|7935.1|7929.1|7938.1|7932.1|7932.1|7926.1|38
1739295900000|2025-02-11 17:45:00|7933.1|7927.1|7931.1|7925.1|7934.1|7928.1|7929.1|7923.1|57
1739296200000|2025-02-11 17:50:00|7929.1|7923.1|7932.1|7926.1|7932.1|7926.1|7928.1|7922.1|30
1739296500000|2025-02-11 17:55:00|7931.1|7925.1|7928.1|7922.1|7931.1|7925.1|7927.1|7921.1|55
1739296800000|2025-02-11 18:00:00|7927.1|7921.1|7927.1|7921.1|7929.1|7923.1|7926.1|7920.1|43
1739297100000|2025-02-11 18:05:00|7926.1|7920.1|7929.1|7923.1|7929.1|7923.1|7926.1|7920.1|42
1739297400000|2025-02-11 18:10:00|7930.1|7924.1|7930.1|7924.1|7931.1|7925.1|7926.1|7920.1|66
1739297700000|2025-02-11 18:15:00|7929.1|7923.1|7929.1|7923.1|7930.1|7924.1|7928.1|7922.1|55
1739298000000|2025-02-11 18:20:00|7928.1|7922.1|7927.1|7921.1|7928.1|7922.1|7926.1|7920.1|78
1739298300000|2025-02-11 18:25:00|7929.1|7923.1|7931.1|7925.1|7931.1|7925.1|7929.1|7923.1|33
1739298600000|2025-02-11 18:30:00|7932.1|7926.1|7935.1|7929.1|7935.1|7929.1|7932.1|7926.1|39
1739298900000|2025-02-11 18:35:00|7934.1|7928.1|7934.1|7928.1|7936.1|7930.1|7934.1|7928.1|53
1739299200000|2025-02-11 18:40:00|7935.1|7929.1|7933.1|7927.1|7937.1|7931.1|7931.1|7925.1|69
1739299500000|2025-02-11 18:45:00|7935.1|7929.1|7928.1|7922.1|7935.1|7929.1|7928.1|7922.1|40
1739299800000|2025-02-11 18:50:00|7926.1|7920.1|7925.1|7919.1|7926.1|7920.1|7925.1|7919.1|43
1739300100000|2025-02-11 18:55:00|7924.1|7918.1|7933.9|7915.9|7933.9|7925.1|7922.1|7915.9|221
1739300400000|2025-02-11 19:00:00|7933.8|7915.8|7933.8|7915.8|7934.1|7916.1|7932.9|7914.9|0
1739300700000|2025-02-11 19:05:00|7933.7|7915.7|7934|7916|7934.8|7916.8|7933.6|7915.6|0
1739301000000|2025-02-11 19:10:00|7934.1|7916.1|7932.7|7914.7|7934.6|7916.6|7932.5|7914.5|0
1739301300000|2025-02-11 19:15:00|7932.6|7914.6|7934.2|7916.2|7934.2|7916.2|7932.6|7914.6|0
1739301600000|2025-02-11 19:20:00|7934.3|7916.3|7934.1|7916.1|7934.6|7916.6|7933.9|7915.9|0
1739301900000|2025-02-11 19:25:00|7934.2|7916.2|7933.3|7915.3|7934.9|7916.9|7933.3|7915.3|0
1739302200000|2025-02-11 19:30:00|7933.4|7915.4|7934.4|7916.4|7934.5|7916.5|7933.3|7915.3|0
1739302500000|2025-02-11 19:35:00|7934.3|7916.3|7936|7918|7936|7918|7933.9|7915.9|0
1739302800000|2025-02-11 19:40:00|7936.1|7918.1|7940.8|7922.8|7942.1|7924.1|7936.1|7918.1|0
1739303100000|2025-02-11 19:45:00|7940.7|7922.7|7939.7|7921.7|7941.8|7923.8|7939.6|7921.6|0
1739303400000|2025-02-11 19:50:00|7939.8|7921.8|7940.7|7922.7|7941.3|7923.3|7939.7|7921.7|0
1739303700000|2025-02-11 19:55:00|7940.6|7922.6|7937.3|7919.3|7940.9|7922.9|7937.3|7919.3|0
1739304000000|2025-02-11 20:00:00|7937.4|7919.4|7939|7921|7939.2|7921.2|7937.1|7919.1|0
1739304300000|2025-02-11 20:05:00|7938.9|7920.9|7935.1|7917.1|7938.9|7920.9|7935.1|7917.1|0
1739304600000|2025-02-11 20:10:00|7935.2|7917.2|7935.1|7917.1|7935.4|7917.4|7934.4|7916.4|0
1739304900000|2025-02-11 20:15:00|7935.6|7917.6|7933.9|7915.9|7935.6|7917.6|7932.2|7914.2|0
1739305200000|2025-02-11 20:20:00|7933.8|7915.8|7932.8|7914.8|7934.2|7916.2|7932.8|7914.8|0
1739305500000|2025-02-11 20:25:00|7932.9|7914.9|7932.8|7914.8|7933.4|7915.4|7932.4|7914.4|0
1739305800000|2025-02-11 20:30:00|7932.7|7914.7|7932.7|7914.7|7934.2|7916.2|7932.1|7914.1|0
1739306100000|2025-02-11 20:35:00|7932.6|7914.6|7930.3|7912.3|7932.7|7914.7|7930.3|7912.3|0
1739306400000|2025-02-11 20:40:00|7930.2|7912.2|7928.8|7910.8|7930.3|7912.3|7928.2|7910.2|0
1739306700000|2025-02-11 20:45:00|7928.7|7910.7|7929|7911|7929.2|7911.2|7927.3|7909.3|0
1739307000000|2025-02-11 20:50:00|7929.3|7911.3|7931.1|7913.1|7932|7914|7929.3|7911.3|0
1739307300000|2025-02-11 20:55:00|7932|7914|7933|7915|7933|7915|7929.5|7911.5|0
1739307600000|2025-02-11 21:00:00|7932.8|7914.8|7932.6|7914.6|7934.2|7916.2|7931.9|7913.9|0
1739307900000|2025-02-11 21:05:00|7932.2|7914.2|7932.6|7914.6|7933.1|7915.1|7930.3|7912.3|0
1739308200000|2025-02-11 21:10:00|7932.8|7914.8|7932.4|7914.4|7933.1|7915.1|7931.9|7913.9|0
1739308500000|2025-02-11 21:15:00|7932.5|7914.5|7931.7|7913.7|7933.1|7915.1|7931.7|7913.7|0
1739308800000|2025-02-11 21:20:00|7931.8|7913.8|7931|7913|7932.1|7914.1|7931|7913|0
1739309100000|2025-02-11 21:25:00|7930.9|7912.9|7931|7913|7931.4|7913.4|7930.8|7912.8|0
1739309400000|2025-02-11 21:30:00|7931.2|7913.2|7930.8|7912.8|7931.4|7913.4|7930.8|7912.8|0
1739309700000|2025-02-11 21:35:00|7930.7|7912.7|7930.5|7912.5|7931.2|7913.2|7930.3|7912.3|0
1739310000000|2025-02-11 21:40:00|7930.3|7912.3|7930.3|7912.3|7930.8|7912.8|7929.6|7911.6|0
1739310300000|2025-02-11 21:45:00|7930.1|7912.1|7930.8|7912.8|7930.9|7912.9|7929.8|7911.8|0
1739310600000|2025-02-11 21:50:00|7930.7|7912.7|7930.8|7912.8|7931|7913|7930.3|7912.3|0
1739310900000|2025-02-11 21:55:00|7930.9|7912.9|7930.8|7912.8|7931.4|7913.4|7930.8|7912.8|0
1739311200000|2025-02-11 22:00:00|7931|7913|7931.1|7913.1|7931.1|7913.1|7931|7913|0
1739311500000|2025-02-11 22:05:00|7931|7913|7931.1|7913.1|7931.2|7913.2|7931|7913|0
1739311800000|2025-02-11 22:10:00|7930.9|7912.9|7931.2|7913.2|7931.3|7913.3|7930.9|7912.9|0
1739312100000|2025-02-11 22:15:00|7931.3|7913.3|7931.7|7913.7|7931.7|7913.7|7931.1|7913.1|0
1739312400000|2025-02-11 22:20:00|7931.5|7913.5|7931.4|7913.4|7931.5|7913.5|7931.3|7913.3|0
1739313000000|2025-02-11 22:30:00|7932.2|7914.2|7932.1|7914.1|7932.2|7914.2|7932.1|7914.1|0
1739313300000|2025-02-11 22:35:00|7931.8|7913.8|7931.4|7913.4|7931.8|7913.8|7931.3|7913.3|0
1739313600000|2025-02-11 22:40:00|7931.5|7913.5|7931.3|7913.3|7931.9|7913.9|7931.2|7913.2|0
1739313900000|2025-02-11 22:45:00|7931.2|7913.2|7931.3|7913.3|7931.8|7913.8|7931.2|7913.2|0
1739314200000|2025-02-11 22:50:00|7931.5|7913.5|7931.5|7913.5|7931.5|7913.5|7931.3|7913.3|0
1739314500000|2025-02-11 22:55:00|7931.6|7913.6|7931.5|7913.5|7931.6|7913.6|7931.2|7913.2|0
1739314800000|2025-02-11 23:00:00|7932.2|7914.2|7933.2|7915.2|7935.9|7917.9|7932.2|7914.2|0
1739315100000|2025-02-11 23:05:00|7933.3|7915.3|7930.6|7912.6|7933.3|7915.3|7930.4|7912.4|0
1739315400000|2025-02-11 23:10:00|7930.5|7912.5|7930.2|7912.2|7930.5|7912.5|7928.6|7910.6|0
1739315700000|2025-02-11 23:15:00|7930.3|7912.3|7928.3|7910.3|7930.4|7912.4|7928.1|7910.1|0
1739316000000|2025-02-11 23:20:00|7928.6|7910.6|7929|7911|7929.7|7911.7|7928.5|7910.5|0
1739316300000|2025-02-11 23:25:00|7928.8|7910.8|7931.6|7913.6|7931.6|7913.6|7928.6|7910.6|0
1739316600000|2025-02-11 23:30:00|7932.3|7914.3|7934.6|7916.6|7935.3|7917.3|7932.3|7914.3|0
1739316900000|2025-02-11 23:35:00|7934.8|7916.8|7934.3|7916.3|7935.3|7917.3|7934.1|7916.1|0
1739317200000|2025-02-11 23:40:00|7934.2|7916.2|7935|7917|7935.7|7917.7|7934.1|7916.1|0
1739317500000|2025-02-11 23:45:00|7934.9|7916.9|7935.1|7917.1|7935.5|7917.5|7934.8|7916.8|0
1739317800000|2025-02-11 23:50:00|7935|7917|7934.8|7916.8|7935.9|7917.9|7934.3|7916.3|0
1739318100000|2025-02-11 23:55:00|7934.6|7916.6|7934.1|7916.1|7935|7917|7934.1|7916.1|0
1739318400000|2025-02-12 00:00:00|7933.9|7915.9|7935|7917|7935.5|7917.5|7932.9|7914.9|0
1739318700000|2025-02-12 00:05:00|7934.9|7916.9|7934.1|7916.1|7935.5|7917.5|7934.1|7916.1|0
1739319000000|2025-02-12 00:10:00|7934.2|7916.2|7933.3|7915.3|7934.6|7916.6|7932.9|7914.9|0
1739319300000|2025-02-12 00:15:00|7932.7|7914.7|7933.6|7915.6|7933.6|7915.6|7932.6|7914.6|0
1739319600000|2025-02-12 00:20:00|7933.7|7915.7|7934.4|7916.4|7934.5|7916.5|7933.7|7915.7|0
1739319900000|2025-02-12 00:25:00|7934.2|7916.2|7935.2|7917.2|7935.4|7917.4|7934.2|7916.2|0
1739320200000|2025-02-12 00:30:00|7935.7|7917.7|7935.5|7917.5|7937.1|7919.1|7935.2|7917.2|0
1739320500000|2025-02-12 00:35:00|7935.7|7917.7|7935.6|7917.6|7935.7|7917.7|7934.8|7916.8|0
1739320800000|2025-02-12 00:40:00|7935.7|7917.7|7936.1|7918.1|7936.2|7918.2|7935.3|7917.3|0
1739321100000|2025-02-12 00:45:00|7935.7|7917.7|7936.6|7918.6|7937.1|7919.1|7935.6|7917.6|0
1739321400000|2025-02-12 00:50:00|7936.7|7918.7|7934.9|7916.9|7936.8|7918.8|7934.8|7916.8|0
1739321700000|2025-02-12 00:55:00|7935|7917|7934|7916|7935.2|7917.2|7933.5|7915.5|0
1739322000000|2025-02-12 01:00:00|7933.9|7915.9|7928.3|7910.3|7933.9|7915.9|7927.8|7909.8|0
1739322300000|2025-02-12 01:05:00|7928.4|7910.4|7922.6|7904.6|7928.7|7910.7|7922.4|7904.4|0
1739322600000|2025-02-12 01:10:00|7922.8|7904.8|7923.9|7905.9|7924.1|7906.1|7918|7900|0
1739322900000|2025-02-12 01:15:00|7924.5|7906.5|7935.9|7929.9|7951.9|7945.9|7913.9|7906.5|1532
1739323200000|2025-02-12 01:20:00|7936.9|7930.9|7927.9|7921.9|7944.9|7938.9|7925.9|7919.9|1206
1739323500000|2025-02-12 01:25:00|7928.9|7922.9|7936.9|7930.9|7938.9|7932.9|7927.9|7921.9|763
1739323800000|2025-02-12 01:30:00|7940.9|7934.9|7915.9|7909.9|7941.9|7935.9|7903.9|7897.9|3241
1739324100000|2025-02-12 01:35:00|7916.9|7910.9|7895.9|7889.9|7922.9|7916.9|7888.9|7882.9|1605
1739324400000|2025-02-12 01:40:00|7896.9|7890.9|7897.9|7891.9|7914.9|7908.9|7887.9|7881.9|1405
1739324700000|2025-02-12 01:45:00|7898.9|7892.9|7927.9|7921.9|7929.9|7923.9|7886.9|7880.9|1229
1739325000000|2025-02-12 01:50:00|7929.9|7923.9|7931.9|7925.9|7943.9|7937.9|7914.9|7908.9|1259
1739325300000|2025-02-12 01:55:00|7932.9|7926.9|7972.9|7966.9|7972.9|7966.9|7932.9|7926.9|1642
1739325600000|2025-02-12 02:00:00|7973.9|7967.9|7998.9|7992.9|8000.9|7994.9|7970.9|7964.9|2720
1739325900000|2025-02-12 02:05:00|7999.9|7993.9|8000.9|7994.9|8018.9|8012.9|7990.9|7984.9|2090
1739326200000|2025-02-12 02:10:00|8001.9|7995.9|7984.9|7978.9|8004.9|7998.9|7974.9|7968.9|1466
1739326500000|2025-02-12 02:15:00|7985.9|7979.9|7964.9|7958.9|7991.9|7985.9|7963.9|7957.9|1264
1739326800000|2025-02-12 02:20:00|7965.9|7959.9|7995.9|7989.9|7995.9|7989.9|7963.9|7957.9|1044
1739327100000|2025-02-12 02:25:00|7996.9|7990.9|8010.9|8004.9|8022.9|8016.9|7995.9|7989.9|1839
1739327400000|2025-02-12 02:30:00|8012.9|8006.9|7993.9|7987.9|8017.9|8011.9|7976.9|7970.9|2102
1739327700000|2025-02-12 02:35:00|7992.9|7986.9|8001.9|7995.9|8001.9|7995.9|7978.9|7972.9|1032
1739328000000|2025-02-12 02:40:00|8002.9|7996.9|7988.9|7982.9|8003.9|7997.9|7974.9|7968.9|1131
1739328300000|2025-02-12 02:45:00|7987.9|7981.9|8010.9|8004.9|8014.9|8008.9|7986.9|7980.9|930
1739328600000|2025-02-12 02:50:00|8012.9|8006.9|8006.9|8000.9|8021.9|8015.9|8005.9|7999.9|1038
1739328900000|2025-02-12 02:55:00|8007.9|8001.9|8009.9|8003.9|8012.9|8006.9|8001.9|7995.9|1060
1739329200000|2025-02-12 03:00:00|8010.9|8004.9|8016.9|8010.9|8020.9|8014.9|8002.9|7996.9|1843
1739329500000|2025-02-12 03:05:00|8017.9|8011.9|8016.9|8010.9|8028.9|8022.9|8012.9|8006.9|1821
1739329800000|2025-02-12 03:10:00|8017.9|8011.9|7987.9|7981.9|8020.9|8014.9|7986.9|7980.9|1280
1739330100000|2025-02-12 03:15:00|7986.9|7980.9|7982.9|7976.9|8003.9|7997.9|7979.9|7973.9|1017
1739330400000|2025-02-12 03:20:00|7983.9|7977.9|7974.9|7968.9|7984.9|7978.9|7965.9|7959.9|764
1739330700000|2025-02-12 03:25:00|7973.9|7967.9|7955.9|7949.9|7977.9|7971.9|7951.9|7945.9|1422
1739331000000|2025-02-12 03:30:00|7954.9|7948.9|7964.9|7958.9|7966.9|7960.9|7950.9|7944.9|733
1739331300000|2025-02-12 03:35:00|7963.9|7957.9|7956.9|7950.9|7971.9|7965.9|7953.9|7947.9|533
1739331600000|2025-02-12 03:40:00|7957.9|7951.9|7964.9|7958.9|7967.9|7961.9|7954.9|7948.9|621
1739331900000|2025-02-12 03:45:00|7965.9|7959.9|7973.9|7967.9|7978.9|7972.9|7961.9|7955.9|812
1739332200000|2025-02-12 03:50:00|7972.9|7966.9|7968.9|7962.9|7978.9|7972.9|7968.9|7962.9|334
1739332500000|2025-02-12 03:55:00|7969.9|7963.9|7972.9|7966.9|7975.9|7969.9|7966.9|7960.9|329
1739332800000|2025-02-12 04:00:00|7977|7959|7976.9|7958.9|7977.4|7959.4|7976.3|7958.3|0
1739333100000|2025-02-12 04:05:00|7976.8|7958.8|7977.1|7959.1|7977.1|7959.1|7976.6|7958.6|0
1739333400000|2025-02-12 04:10:00|7977|7959|7977.4|7959.4|7977.5|7959.5|7976.1|7958.1|0
1739333700000|2025-02-12 04:15:00|7977.1|7959.1|7977.5|7959.5|7977.7|7959.7|7977|7959|0
1739334000000|2025-02-12 04:20:00|7977.3|7959.3|7977.7|7959.7|7977.7|7959.7|7977|7959|0
1739334300000|2025-02-12 04:25:00|7977.5|7959.5|7977.6|7959.6|7977.7|7959.7|7977.4|7959.4|0
1739334600000|2025-02-12 04:30:00|7977.7|7959.7|7976|7958|7977.8|7959.8|7975.9|7957.9|0
1739334900000|2025-02-12 04:35:00|7976.2|7958.2|7976.2|7958.2|7976.4|7958.4|7975.9|7957.9|0
1739335200000|2025-02-12 04:40:00|7976|7958|7976.4|7958.4|7976.8|7958.8|7976|7958|0
1739335500000|2025-02-12 04:45:00|7976.3|7958.3|7976.3|7958.3|7976.3|7958.3|7975.9|7957.9|0
1739335800000|2025-02-12 04:50:00|7976.4|7958.4|7976.1|7958.1|7976.4|7958.4|7975.7|7957.7|0
1739336100000|2025-02-12 04:55:00|7976.2|7958.2|7976.7|7958.7|7976.7|7958.7|7976|7958|8
1739336400000|2025-02-12 05:00:00|7970.9|7964.9|7965.9|7959.9|7977.9|7971.9|7952.9|7946.9|1000
1739336700000|2025-02-12 05:05:00|7964.9|7958.9|7967.9|7961.9|7980.9|7974.9|7963.9|7957.9|421
1739337000000|2025-02-12 05:10:00|7966.9|7960.9|7949.9|7943.9|7967.9|7961.9|7948.9|7942.9|686
1739337300000|2025-02-12 05:15:00|7948.9|7942.9|7961.9|7955.9|7966.9|7960.9|7947.9|7941.9|928
1739337600000|2025-02-12 05:20:00|7960.9|7954.9|7966.9|7960.9|7972.9|7966.9|7957.9|7951.9|588
1739337900000|2025-02-12 05:25:00|7967.9|7961.9|7971.9|7965.9|7972.9|7966.9|7962.9|7956.9|523
1739338200000|2025-02-12 05:30:00|7972.9|7966.9|7974.9|7968.9|7978.9|7972.9|7964.9|7958.9|615
1739338500000|2025-02-12 05:35:00|7973.9|7967.9|7972.9|7966.9|7974.9|7968.9|7968.9|7962.9|410
1739338800000|2025-02-12 05:40:00|7971.9|7965.9|7989.9|7983.9|7990.9|7984.9|7968.9|7962.9|737
1739339100000|2025-02-12 05:45:00|7990.9|7984.9|7995.9|7989.9|7997.9|7991.9|7985.9|7979.9|571
1739339400000|2025-02-12 05:50:00|7996.9|7990.9|7997.9|7991.9|7999.9|7993.9|7986.9|7980.9|464
1739339700000|2025-02-12 05:55:00|7998.9|7992.9|8001.9|7995.9|8004.9|7998.9|7996.9|7990.9|568
1739340000000|2025-02-12 06:00:00|8002.9|7996.9|8015.9|8009.9|8015.9|8009.9|8000.9|7994.9|786
1739340300000|2025-02-12 06:05:00|8016.9|8010.9|8005.9|7999.9|8016.9|8010.9|7994.9|7988.9|1095
1739340600000|2025-02-12 06:10:00|8006.9|8000.9|8007.9|8001.9|8014.9|8008.9|8005.9|7999.9|713
1739340900000|2025-02-12 06:15:00|8008.9|8002.9|8013.9|8007.9|8013.9|8007.9|8005.9|7999.9|838
1739341200000|2025-02-12 06:20:00|8014.9|8008.9|8016.9|8010.9|8021.9|8015.9|8012.9|8006.9|739
1739341500000|2025-02-12 06:25:00|8015.9|8009.9|8007.9|8001.9|8018.9|8012.9|8004.9|7998.9|539
1739341800000|2025-02-12 06:30:00|8006.9|8000.9|7998.9|7992.9|8011.9|8005.9|7997.9|7991.9|584
1739342100000|2025-02-12 06:35:00|7997.9|7991.9|8035.9|8029.9|8036.9|8030.9|7996.9|7990.9|2372
1739342400000|2025-02-12 06:40:00|8036.9|8030.9|8046.9|8040.9|8052.9|8046.9|8029.9|8023.9|3772
1739342700000|2025-02-12 06:45:00|8047.9|8041.9|8041.9|8035.9|8058.9|8052.9|8039.9|8033.9|2185
1739343000000|2025-02-12 06:50:00|8040.9|8034.9|8042.9|8036.9|8048.9|8042.9|8035.9|8029.9|1254
1739343300000|2025-02-12 06:55:00|8041.9|8035.9|8033.9|8027.9|8045.9|8039.9|8029.9|8023.9|1041
1739343600000|2025-02-12 07:00:00|8034.9|8028.9|8042.9|8036.9|8043.9|8037.9|8024.9|8018.9|817
1739343900000|2025-02-12 07:05:00|8043.9|8037.9|8050.9|8044.9|8051.9|8045.9|8042.9|8036.9|792
1739344200000|2025-02-12 07:10:00|8049.9|8043.9|8060.9|8054.9|8060.9|8054.9|8048.9|8042.9|855
1739344500000|2025-02-12 07:15:00|8059.9|8053.9|8051.9|8045.9|8062.9|8056.9|8048.9|8042.9|1045
1739344800000|2025-02-12 07:20:00|8050.9|8044.9|8034.9|8028.9|8051.9|8045.9|8034.9|8028.9|1081
1739345100000|2025-02-12 07:25:00|8035.9|8029.9|8046.9|8040.9|8048.9|8042.9|8035.9|8029.9|1256
1739345400000|2025-02-12 07:30:00|8047.9|8041.9|8049.9|8043.9|8057.9|8051.9|8046.9|8040.9|1138
1739345700000|2025-02-12 07:35:00|8050.9|8044.9|8054.9|8048.9|8058.9|8052.9|8047.9|8041.9|1761
1739346000000|2025-02-12 07:40:00|8053.9|8047.9|8059.9|8053.9|8060.9|8054.9|8052.9|8046.9|1218
1739346300000|2025-02-12 07:45:00|8058.9|8052.9|8061.9|8055.9|8065.9|8059.9|8053.9|8047.9|1365
1739346600000|2025-02-12 07:50:00|8060.9|8054.9|8059.9|8053.9|8062.9|8056.9|8056.9|8050.9|1270
1739346900000|2025-02-12 07:55:00|8058.9|8052.9|8067.9|8061.9|8069.9|8063.9|8056.9|8050.9|2204
1739347200000|2025-02-12 08:00:00|8066.9|8060.9|8064.9|8058.9|8067.9|8061.9|8061.9|8055.9|2660
1739347500000|2025-02-12 08:05:00|8063.9|8057.9|8066.9|8060.9|8071.9|8065.9|8061.9|8055.9|2854
1739347800000|2025-02-12 08:10:00|8067.9|8061.9|8062.9|8056.9|8068.9|8062.9|8056.9|8050.9|2669
1739348100000|2025-02-12 08:15:00|8061.9|8055.9|8060.9|8054.9|8069.9|8063.9|8059.9|8053.9|1331
1739348400000|2025-02-12 08:20:00|8059.9|8053.9|8062.9|8056.9|8066.9|8060.9|8059.9|8053.9|602
1739348700000|2025-02-12 08:25:00|8061.9|8055.9|8062.9|8056.9|8064.9|8058.9|8056.9|8050.9|1041
1739349000000|2025-02-12 08:30:00|8063.9|8045.9|8066.4|8048.4|8066.6|8048.6|8063.7|8045.7|3
1739349300000|2025-02-12 08:35:00|8066.6|8048.6|8065.7|8047.7|8066.7|8048.7|8065.5|8047.5|30
1739349600000|2025-02-12 08:40:00|8065.6|8047.6|8064.9|8046.9|8066|8048|8064.2|8046.2|0
1739349900000|2025-02-12 08:45:00|8064.9|8046.9|8064.5|8046.5|8065.6|8047.6|8064.2|8046.2|0
1739350200000|2025-02-12 08:50:00|8064.6|8046.6|8064.5|8046.5|8065.7|8047.7|8064|8046|0
1739350500000|2025-02-12 08:55:00|8064.4|8046.4|8063.8|8045.8|8064.4|8046.4|8063.2|8045.2|0
1739350800000|2025-02-12 09:00:00|8063.7|8045.7|8061.3|8043.3|8063.7|8045.7|8060.5|8042.5|0
1739351100000|2025-02-12 09:05:00|8061.2|8043.2|8058.4|8040.4|8061.3|8043.3|8055.5|8037.5|0
1739351400000|2025-02-12 09:10:00|8058.2|8040.2|8056.7|8038.7|8058.5|8040.5|8055.7|8037.7|0
1739351700000|2025-02-12 09:15:00|8056.9|8050.9|8049.9|8043.9|8059.9|8053.9|8049.9|8043.9|437
1739352000000|2025-02-12 09:20:00|8048.9|8042.9|8055.9|8049.9|8055.9|8049.9|8047.9|8041.9|175
1739352300000|2025-02-12 09:25:00|8054.9|8048.9|8059.9|8053.9|8064.9|8058.9|8054.9|8048.9|364
1739352600000|2025-02-12 09:30:00|8058.9|8052.9|8068.9|8062.9|8068.9|8062.9|8058.9|8052.9|287
1739352900000|2025-02-12 09:35:00|8067.9|8061.9|8078.9|8072.9|8080.9|8074.9|8067.9|8061.9|262
1739353200000|2025-02-12 09:40:00|8079.9|8073.9|8084.9|8078.9|8086.9|8080.9|8079.9|8073.9|347
1739353500000|2025-02-12 09:45:00|8085.9|8079.9|8087.9|8081.9|8089.9|8083.9|8081.9|8075.9|183
1739353800000|2025-02-12 09:50:00|8088.9|8082.9|8084.9|8078.9|8088.9|8082.9|8080.9|8074.9|152
1739354100000|2025-02-12 09:55:00|8085.9|8079.9|8087.9|8081.9|8087.9|8081.9|8083.9|8077.9|93
1739354400000|2025-02-12 10:00:00|8087.4|8081.4|8090.9|8084.9|8091.4|8085.4|8085.4|8079.4|157
1739354700000|2025-02-12 10:05:00|8091.4|8085.4|8090.9|8084.9|8092.9|8086.9|8087.9|8081.9|128
1739355000000|2025-02-12 10:10:00|8091.4|8085.4|8089.4|8083.4|8091.4|8085.4|8083.4|8077.4|158
1739355300000|2025-02-12 10:15:00|8088.9|8082.9|8087.4|8081.4|8089.4|8083.4|8084.4|8078.4|50
1739355600000|2025-02-12 10:20:00|8086.9|8080.9|8088.4|8082.4|8093.9|8087.9|8086.4|8080.4|156
1739355900000|2025-02-12 10:25:00|8088.9|8082.9|8091.9|8085.9|8092.4|8086.4|8086.4|8080.4|199
1739356200000|2025-02-12 10:30:00|8092.4|8086.4|8084.4|8078.4|8092.4|8086.4|8082.4|8076.4|73
1739356500000|2025-02-12 10:35:00|8084.9|8078.9|8090.4|8084.4|8090.4|8084.4|8084.9|8078.9|148
1739356800000|2025-02-12 10:40:00|8089.9|8083.9|8088.4|8082.4|8090.4|8084.4|8083.4|8077.4|149
1739357100000|2025-02-12 10:45:00|8088.9|8082.9|8091.4|8085.4|8092.4|8086.4|8086.9|8080.9|79
1739357400000|2025-02-12 10:50:00|8092.4|8086.4|8093.4|8087.4|8093.9|8087.9|8089.4|8083.4|90
1739357700000|2025-02-12 10:55:00|8093.9|8087.9|8093.4|8087.4|8098.4|8092.4|8089.9|8083.9|70
1739358000000|2025-02-12 11:00:00|8092.4|8086.4|8084.4|8078.4|8092.4|8086.4|8083.4|8077.4|110
1739358300000|2025-02-12 11:05:00|8084.9|8078.9|8084.4|8078.4|8087.9|8081.9|8081.4|8075.4|82
1739358600000|2025-02-12 11:10:00|8083.9|8077.9|8085.4|8079.4|8087.9|8081.9|8083.4|8077.4|66
1739358900000|2025-02-12 11:15:00|8084.9|8078.9|8078.9|8072.9|8086.4|8080.4|8077.4|8071.4|349
1739359200000|2025-02-12 11:20:00|8078.4|8072.4|8079.9|8073.9|8080.9|8074.9|8077.4|8071.4|356
1739359500000|2025-02-12 11:25:00|8079.4|8073.4|8082.4|8076.4|8082.4|8076.4|8076.4|8070.4|71
1739359800000|2025-02-12 11:30:00|8081.9|8075.9|8074.4|8068.4|8082.9|8076.9|8074.4|8068.4|118
1739360100000|2025-02-12 11:35:00|8073.9|8067.9|8070.4|8064.4|8074.4|8068.4|8067.4|8061.4|177
1739360400000|2025-02-12 11:40:00|8069.9|8063.9|8067.4|8061.4|8070.4|8064.4|8065.9|8059.9|70
1739360700000|2025-02-12 11:45:00|8066.9|8060.9|8066.4|8060.4|8067.4|8061.4|8060.4|8054.4|91
1739361000000|2025-02-12 11:50:00|8065.9|8059.9|8065.4|8059.4|8070.4|8064.4|8063.9|8057.9|66
1739361300000|2025-02-12 11:55:00|8064.4|8058.4|8061.9|8055.9|8064.4|8058.4|8058.4|8052.4|82
1739361600000|2025-02-12 12:00:00|8061.4|8055.4|8059.4|8053.4|8061.4|8055.4|8054.4|8048.4|74
1739361900000|2025-02-12 12:05:00|8058.9|8052.9|8054.9|8048.9|8063.4|8057.4|8054.9|8048.9|156
1739362200000|2025-02-12 12:10:00|8055.4|8049.4|8053.4|8047.4|8055.9|8049.9|8050.4|8044.4|121
1739362500000|2025-02-12 12:15:00|8052.4|8046.4|8051.4|8045.4|8055.4|8049.4|8050.4|8044.4|187
1739362800000|2025-02-12 12:20:00|8050.9|8044.9|8055.4|8049.4|8058.4|8052.4|8049.4|8043.4|54
1739363100000|2025-02-12 12:25:00|8055.9|8049.9|8058.4|8052.4|8060.4|8054.4|8055.4|8049.4|47
1739363400000|2025-02-12 12:30:00|8057.9|8051.9|8064.4|8058.4|8065.4|8059.4|8057.9|8051.9|88
1739363700000|2025-02-12 12:35:00|8064.9|8058.9|8061.9|8055.9|8065.4|8059.4|8058.4|8052.4|46
1739364000000|2025-02-12 12:40:00|8062.4|8056.4|8058.9|8052.9|8062.9|8056.9|8055.4|8049.4|46
1739364300000|2025-02-12 12:45:00|8059.4|8053.4|8054.4|8048.4|8059.4|8053.4|8053.4|8047.4|41
1739364600000|2025-02-12 12:50:00|8055.4|8049.4|8063.4|8057.4|8063.4|8057.4|8053.9|8047.9|61
1739364900000|2025-02-12 12:55:00|8062.9|8056.9|8062.4|8056.4|8067.4|8061.4|8060.4|8054.4|108
1739365200000|2025-02-12 13:00:00|8061.4|8055.4|8068.4|8062.4|8072.4|8066.4|8056.9|8050.9|225
1739365500000|2025-02-12 13:05:00|8068.9|8062.9|8071.4|8065.4|8081.9|8075.9|8066.9|8060.9|307
1739365800000|2025-02-12 13:10:00|8072.4|8066.4|8065.9|8059.9|8073.4|8067.4|8062.4|8056.4|155
1739366100000|2025-02-12 13:15:00|8066.9|8060.9|8060.4|8054.4|8068.9|8062.9|8058.4|8052.4|126
1739366400000|2025-02-12 13:20:00|8061.4|8055.4|8068.9|8062.9|8070.9|8064.9|8060.4|8054.4|71
1739366700000|2025-02-12 13:25:00|8068.4|8062.4|8064.4|8058.4|8070.4|8064.4|8060.4|8054.4|155
1739367000000|2025-02-12 13:30:00|8059.4|8053.4|8021.9|8015.9|8059.4|8053.4|8012.4|8006.4|1305
1739367300000|2025-02-12 13:35:00|8022.4|8016.4|8024.9|8018.9|8026.9|8020.9|8015.9|8009.9|478
1739367600000|2025-02-12 13:40:00|8024.4|8018.4|8034.9|8028.9|8037.9|8031.9|8020.4|8014.4|391
1739367900000|2025-02-12 13:45:00|8034.4|8028.4|8034.9|8028.9|8045.4|8039.4|8032.9|8026.9|263
1739368200000|2025-02-12 13:50:00|8034.4|8028.4|8032.4|8026.4|8038.4|8032.4|8027.9|8021.9|202
1739368500000|2025-02-12 13:55:00|8032.9|8026.9|8036.4|8030.4|8037.4|8031.4|8032.9|8026.9|100
1739368800000|2025-02-12 14:00:00|8035.9|8029.9|8025.4|8019.4|8035.9|8029.9|8021.4|8015.4|202
1739369100000|2025-02-12 14:05:00|8025.9|8019.9|8035.4|8029.4|8035.9|8029.9|8021.9|8015.9|159
1739369400000|2025-02-12 14:10:00|8035.9|8029.9|8034.4|8028.4|8040.4|8034.4|8034.4|8028.4|94
1739369700000|2025-02-12 14:15:00|8034.9|8028.9|8039.4|8033.4|8041.4|8035.4|8033.9|8027.9|124
1739370000000|2025-02-12 14:20:00|8039.9|8033.9|8038.4|8032.4|8041.4|8035.4|8037.4|8031.4|112
1739370300000|2025-02-12 14:25:00|8038.9|8032.9|8038.9|8032.9|8040.9|8034.9|8037.4|8031.4|264
1739370600000|2025-02-12 14:30:00|8038.4|8032.4|8040.4|8034.4|8043.4|8037.4|8009.4|8003.4|1559
1739370900000|2025-02-12 14:35:00|8040.9|8034.9|8055.4|8049.4|8065.9|8059.9|8040.4|8034.4|700
1739371200000|2025-02-12 14:40:00|8055.9|8049.9|8050.9|8044.9|8064.4|8058.4|8047.9|8041.9|801
1739371500000|2025-02-12 14:45:00|8050.4|8044.4|8055.4|8049.4|8058.4|8052.4|8037.9|8031.9|558
1739371800000|2025-02-12 14:50:00|8054.4|8048.4|8041.4|8035.4|8054.4|8048.4|8038.4|8032.4|462
1739372100000|2025-02-12 14:55:00|8040.9|8034.9|8048.9|8042.9|8050.4|8044.4|8037.4|8031.4|719
1739372400000|2025-02-12 15:00:00|8048.4|8042.4|8051.9|8045.9|8059.9|8053.9|8048.4|8042.4|230
1739372700000|2025-02-12 15:05:00|8052.4|8046.4|8046.4|8040.4|8058.9|8052.9|8045.4|8039.4|427
1739373000000|2025-02-12 15:10:00|8045.9|8039.9|8031.9|8025.9|8048.4|8042.4|8031.9|8025.9|454
1739373300000|2025-02-12 15:15:00|8031.4|8025.4|8049.4|8043.4|8050.4|8044.4|8029.4|8023.4|260
1739373600000|2025-02-12 15:20:00|8049.9|8043.9|8058.4|8052.4|8062.9|8056.9|8046.9|8040.9|563
1739373900000|2025-02-12 15:25:00|8057.9|8051.9|8064.9|8058.9|8069.4|8063.4|8056.9|8050.9|685
1739374200000|2025-02-12 15:30:00|8064.4|8058.4|8076.4|8070.4|8082.4|8076.4|8063.9|8057.9|544
1739374500000|2025-02-12 15:35:00|8075.9|8069.9|8085.4|8079.4|8090.9|8084.9|8063.9|8057.9|1309
1739374800000|2025-02-12 15:40:00|8085.9|8079.9|8104.4|8098.4|8105.4|8099.4|8084.9|8078.9|627
1739375100000|2025-02-12 15:45:00|8104.9|8098.9|8107.4|8101.4|8111.4|8105.4|8098.9|8092.9|351
1739375400000|2025-02-12 15:50:00|8108.4|8102.4|8103.9|8097.9|8117.4|8111.4|8102.4|8096.4|524
1739375700000|2025-02-12 15:55:00|8103.4|8097.4|8110.9|8104.9|8110.9|8104.9|8096.9|8090.9|287
1739376000000|2025-02-12 16:00:00|8109.9|8103.9|8108.9|8102.9|8112.9|8106.9|8105.9|8099.9|356
1739376300000|2025-02-12 16:05:00|8106.9|8100.9|8106.9|8100.9|8111.9|8105.9|8103.9|8097.9|440
1739376600000|2025-02-12 16:10:00|8105.9|8099.9|8099.9|8093.9|8107.9|8101.9|8096.9|8090.9|241
1739376900000|2025-02-12 16:15:00|8100.9|8094.9|8090.9|8084.9|8102.9|8096.9|8089.9|8083.9|342
1739377200000|2025-02-12 16:20:00|8091.9|8085.9|8094.9|8088.9|8096.9|8090.9|8090.9|8084.9|198
1739377500000|2025-02-12 16:25:00|8093.9|8087.9|8104.9|8098.9|8104.9|8098.9|8091.9|8085.9|339
1739377800000|2025-02-12 16:30:00|8102.9|8096.9|8102.9|8096.9|8106.9|8100.9|8099.9|8093.9|319
1739378100000|2025-02-12 16:35:00|8103.9|8097.9|8097.9|8091.9|8105.9|8099.9|8094.9|8088.9|281
1739378400000|2025-02-12 16:40:00|8098.9|8092.9|8106.9|8100.9|8109.9|8103.9|8093.9|8087.9|214
1739378700000|2025-02-12 16:45:00|8107.9|8101.9|8107.9|8101.9|8109.9|8103.9|8101.9|8095.9|127
1739379000000|2025-02-12 16:50:00|8108.9|8102.9|8108.9|8102.9|8113.9|8107.9|8105.9|8099.9|289
1739379300000|2025-02-12 16:55:00|8109.9|8103.9|8117.9|8111.9|8119.9|8113.9|8108.9|8102.9|133
1739379600000|2025-02-12 17:00:00|8119.9|8113.9|8126.9|8120.9|8127.9|8121.9|8119.9|8113.9|210
1739379900000|2025-02-12 17:05:00|8127.9|8121.9|8123.9|8117.9|8128.9|8122.9|8120.9|8114.9|133
1739380200000|2025-02-12 17:10:00|8124.9|8118.9|8145.9|8139.9|8146.9|8140.9|8123.9|8117.9|544
1739380500000|2025-02-12 17:15:00|8146.9|8140.9|8146.9|8140.9|8154.9|8148.9|8142.9|8136.9|344
1739380800000|2025-02-12 17:20:00|8145.9|8139.9|8151.9|8145.9|8158.9|8152.9|8144.9|8138.9|234
1739381100000|2025-02-12 17:25:00|8148.9|8142.9|8150.9|8144.9|8151.9|8145.9|8140.9|8134.9|247
1739381400000|2025-02-12 17:30:00|8149.9|8143.9|8152.9|8146.9|8157.9|8151.9|8147.9|8141.9|211
1739381700000|2025-02-12 17:35:00|8151.9|8145.9|8159.9|8153.9|8161.9|8155.9|8148.9|8142.9|203
1739382000000|2025-02-12 17:40:00|8158.9|8152.9|8146.9|8140.9|8159.9|8153.9|8143.9|8137.9|182
1739382300000|2025-02-12 17:45:00|8147.9|8141.9|8158.9|8152.9|8165.9|8159.9|8147.9|8141.9|435
1739382600000|2025-02-12 17:50:00|8159.9|8153.9|8156.9|8150.9|8166.9|8160.9|8154.9|8148.9|209
1739382900000|2025-02-12 17:55:00|8157.9|8151.9|8155.9|8149.9|8160.9|8154.9|8153.9|8147.9|152
1739383200000|2025-02-12 18:00:00|8158.9|8152.9|8156.9|8150.9|8164.9|8158.9|8152.9|8146.9|207
1739383500000|2025-02-12 18:05:00|8159.9|8153.9|8156.9|8150.9|8159.9|8153.9|8152.9|8146.9|64
1739383800000|2025-02-12 18:10:00|8158.9|8152.9|8157.9|8151.9|8160.9|8154.9|8154.9|8148.9|69
1739384100000|2025-02-12 18:15:00|8158.9|8152.9|8161.9|8155.9|8161.9|8155.9|8156.9|8150.9|79
1739384400000|2025-02-12 18:20:00|8162.9|8156.9|8160.9|8154.9|8162.9|8156.9|8157.9|8151.9|100
1739384700000|2025-02-12 18:25:00|8161.9|8155.9|8152.9|8146.9|8163.9|8157.9|8147.9|8141.9|461
1739385000000|2025-02-12 18:30:00|8151.9|8145.9|8159.9|8153.9|8161.9|8155.9|8151.9|8145.9|289
1739385300000|2025-02-12 18:35:00|8158.9|8152.9|8157.9|8151.9|8160.9|8154.9|8155.9|8149.9|80
1739385600000|2025-02-12 18:40:00|8156.9|8150.9|8143.9|8137.9|8156.9|8150.9|8141.9|8135.9|148
1739385900000|2025-02-12 18:45:00|8142.9|8136.9|8133.9|8127.9|8148.9|8142.9|8133.9|8127.9|530
1739386200000|2025-02-12 18:50:00|8134.9|8128.9|8135.9|8129.9|8138.9|8132.9|8125.9|8119.9|483
1739386500000|2025-02-12 18:55:00|8134.9|8128.9|8149.9|8131.9|8149.9|8131.9|8124.9|8118.9|122
1739386800000|2025-02-12 19:00:00|8150|8132|8147.8|8129.8|8150|8132|8147.6|8129.6|1
1739387100000|2025-02-12 19:05:00|8147.7|8129.7|8146.6|8128.6|8147.7|8129.7|8143.9|8125.9|0
1739387400000|2025-02-12 19:10:00|8146.5|8128.5|8147.3|8129.3|8147.9|8129.9|8146.4|8128.4|0
1739387700000|2025-02-12 19:15:00|8147.2|8129.2|8147.3|8129.3|8147.9|8129.9|8147|8129|0
1739388000000|2025-02-12 19:20:00|8147.4|8129.4|8147.7|8129.7|8148.1|8130.1|8146.3|8128.3|0
1739388300000|2025-02-12 19:25:00|8147.6|8129.6|8148.1|8130.1|8148.7|8130.7|8146.9|8128.9|0
1739388600000|2025-02-12 19:30:00|8148.2|8130.2|8150.3|8132.3|8150.9|8132.9|8148.2|8130.2|0
1739388900000|2025-02-12 19:35:00|8150.2|8132.2|8150.1|8132.1|8150.8|8132.8|8149.5|8131.5|0
1739389200000|2025-02-12 19:40:00|8150.2|8132.2|8150.7|8132.7|8150.8|8132.8|8148.8|8130.8|0
1739389500000|2025-02-12 19:45:00|8150.8|8132.8|8153.2|8135.2|8153.3|8135.3|8150.7|8132.7|0
1739389800000|2025-02-12 19:50:00|8153.1|8135.1|8151.2|8133.2|8153.1|8135.1|8150.7|8132.7|0
1739390100000|2025-02-12 19:55:00|8151.1|8133.1|8149.9|8131.9|8152.2|8134.2|8149.5|8131.5|0
1739390400000|2025-02-12 20:00:00|8150|8132|8151.1|8133.1|8151.2|8133.2|8149.8|8131.8|0
1739390700000|2025-02-12 20:05:00|8151|8133|8152.3|8134.3|8152.6|8134.6|8151|8133|0
1739391000000|2025-02-12 20:10:00|8152.4|8134.4|8153.9|8135.9|8154.2|8136.2|8152|8134|0
1739391300000|2025-02-12 20:15:00|8153.8|8135.8|8151.1|8133.1|8154.7|8136.7|8150|8132|0
1739391600000|2025-02-12 20:20:00|8151.2|8133.2|8150.3|8132.3|8152.1|8134.1|8150.1|8132.1|0
1739391900000|2025-02-12 20:25:00|8150.2|8132.2|8149.4|8131.4|8152.5|8134.5|8149.4|8131.4|0
1739392200000|2025-02-12 20:30:00|8149.3|8131.3|8152.5|8134.5|8152.6|8134.6|8149.3|8131.3|0
1739392500000|2025-02-12 20:35:00|8152.4|8134.4|8149.2|8131.2|8152.7|8134.7|8149.1|8131.1|0
1739392800000|2025-02-12 20:40:00|8149.1|8131.1|8151.1|8133.1|8151.5|8133.5|8148|8130|0
1739393100000|2025-02-12 20:45:00|8151|8133|8148.4|8130.4|8153.6|8135.6|8145.2|8127.2|0
1739393400000|2025-02-12 20:50:00|8147.9|8129.9|8145.7|8127.7|8150|8132|8143.7|8125.7|0
1739393700000|2025-02-12 20:55:00|8146.1|8128.1|8145.8|8127.8|8150.3|8132.3|8144.1|8126.1|0
1739394000000|2025-02-12 21:00:00|8146.1|8128.1|8145.6|8127.6|8148.7|8130.7|8142.8|8124.8|0
1739394300000|2025-02-12 21:05:00|8146|8128|8149.1|8131.1|8150.1|8132.1|8146|8128|0
1739394600000|2025-02-12 21:10:00|8148.9|8130.9|8146.5|8128.5|8148.9|8130.9|8146.3|8128.3|0
1739394900000|2025-02-12 21:15:00|8147.2|8129.2|8147.9|8129.9|8148.5|8130.5|8147|8129|0
1739395200000|2025-02-12 21:20:00|8147.7|8129.7|8147.5|8129.5|8148|8130|8146.8|8128.8|0
1739395500000|2025-02-12 21:25:00|8147.6|8129.6|8147.9|8129.9|8148.4|8130.4|8145.1|8127.1|0
1739395800000|2025-02-12 21:30:00|8147.7|8129.7|8148.9|8130.9|8150.1|8132.1|8147.7|8129.7|0
1739396100000|2025-02-12 21:35:00|8149.1|8131.1|8148.9|8130.9|8149.8|8131.8|8148.6|8130.6|0
1739396400000|2025-02-12 21:40:00|8149.1|8131.1|8150.5|8132.5|8150.8|8132.8|8149.1|8131.1|0
1739396700000|2025-02-12 21:45:00|8150.6|8132.6|8153.4|8135.4|8153.4|8135.4|8150.6|8132.6|0
1739397000000|2025-02-12 21:50:00|8153.5|8135.5|8153.4|8135.4|8153.8|8135.8|8152.9|8134.9|0
1739397300000|2025-02-12 21:55:00|8153.6|8135.6|8153.2|8135.2|8153.6|8135.6|8152.7|8134.7|0
1739397600000|2025-02-12 22:00:00|8152.4|8134.4|8152.3|8134.3|8152.8|8134.8|8152.3|8134.3|0
1739397900000|2025-02-12 22:05:00|8152.4|8134.4|8152.7|8134.7|8152.7|8134.7|8152.1|8134.1|0
1739398200000|2025-02-12 22:10:00|8152.5|8134.5|8152.6|8134.6|8152.6|8134.6|8152.5|8134.5|0
1739398500000|2025-02-12 22:15:00|8152.7|8134.7|8152.6|8134.6|8152.7|8134.7|8152.6|8134.6|0
1739398800000|2025-02-12 22:20:00|8152.7|8134.7|8152.7|8134.7|8152.7|8134.7|8152.7|8134.7|0
1739399100000|2025-02-12 22:25:00|8152.6|8134.6|8152.7|8134.7|8152.7|8134.7|8152.6|8134.6|0
1739399400000|2025-02-12 22:30:00|8152.8|8134.8|8152.7|8134.7|8152.8|8134.8|8152.7|8134.7|0
1739399700000|2025-02-12 22:35:00|8152.8|8134.8|8152.8|8134.8|8152.8|8134.8|8152.8|8134.8|0
1739400000000|2025-02-12 22:40:00|8153.1|8135.1|8153|8135|8153.2|8135.2|8152.9|8134.9|0
1739400300000|2025-02-12 22:45:00|8152.9|8134.9|8153|8135|8153|8135|8152.9|8134.9|0
1739400600000|2025-02-12 22:50:00|8153.4|8135.4|8152.9|8134.9|8153.4|8135.4|8152.6|8134.6|0
1739400900000|2025-02-12 22:55:00|8152.8|8134.8|8152.9|8134.9|8152.9|8134.9|8152.6|8134.6|0
1739401200000|2025-02-12 23:00:00|8151.9|8133.9|8150.7|8132.7|8153.3|8135.3|8150.7|8132.7|0
1739401500000|2025-02-12 23:05:00|8150.5|8132.5|8150.8|8132.8|8151.5|8133.5|8150.3|8132.3|0
1739401800000|2025-02-12 23:10:00|8151.5|8133.5|8151.3|8133.3|8152.6|8134.6|8150.8|8132.8|0
1739402100000|2025-02-12 23:15:00|8151.6|8133.6|8152|8134|8152.5|8134.5|8151.1|8133.1|0
1739402400000|2025-02-12 23:20:00|8151.8|8133.8|8152.3|8134.3|8152.4|8134.4|8151.5|8133.5|0
1739402700000|2025-02-12 23:25:00|8152.2|8134.2|8151.8|8133.8|8152.4|8134.4|8151.2|8133.2|0
1739403000000|2025-02-12 23:30:00|8151.1|8133.1|8152|8134|8152.2|8134.2|8150.8|8132.8|0
1739403300000|2025-02-12 23:35:00|8151.8|8133.8|8152.9|8134.9|8153.1|8135.1|8151.7|8133.7|0
1739403600000|2025-02-12 23:40:00|8153|8135|8155.8|8137.8|8156.4|8138.4|8153|8135|0
1739403900000|2025-02-12 23:45:00|8156.3|8138.3|8157.2|8139.2|8157.4|8139.4|8155.5|8137.5|0
1739404200000|2025-02-12 23:50:00|8157|8139|8157.2|8139.2|8158.6|8140.6|8156.9|8138.9|0
1739404500000|2025-02-12 23:55:00|8157.4|8139.4|8157.2|8139.2|8158.1|8140.1|8156.7|8138.7|0
1739404800000|2025-02-13 00:00:00|8157|8139|8156.1|8138.1|8157.9|8139.9|8156|8138|0
1739405100000|2025-02-13 00:05:00|8156.3|8138.3|8155.7|8137.7|8156.6|8138.6|8155.6|8137.6|0
1739405400000|2025-02-13 00:10:00|8155.6|8137.6|8155.3|8137.3|8155.8|8137.8|8154.4|8136.4|0
1739405700000|2025-02-13 00:15:00|8155.7|8137.7|8154.7|8136.7|8156|8138|8154.5|8136.5|0
1739406000000|2025-02-13 00:20:00|8154.8|8136.8|8155|8137|8155.8|8137.8|8154.8|8136.8|0
1739406300000|2025-02-13 00:25:00|8155.2|8137.2|8156.7|8138.7|8157|8139|8155.2|8137.2|0
1739406600000|2025-02-13 00:30:00|8156.9|8138.9|8156.3|8138.3|8157.1|8139.1|8156.3|8138.3|0
1739406900000|2025-02-13 00:35:00|8156.5|8138.5|8157.5|8139.5|8157.5|8139.5|8155.5|8137.5|0
1739407200000|2025-02-13 00:40:00|8157.4|8139.4|8160.1|8142.1|8160.6|8142.6|8157.3|8139.3|0
1739407500000|2025-02-13 00:45:00|8160.2|8142.2|8149.9|8131.9|8160.2|8142.2|8149.5|8131.5|0
1739407800000|2025-02-13 00:50:00|8149.8|8131.8|8149.4|8131.4|8149.9|8131.9|8149|8131|0
1739408100000|2025-02-13 00:55:00|8149.3|8131.3|8148.9|8130.9|8149.9|8131.9|8148.3|8130.3|0
1739408400000|2025-02-13 01:00:00|8148|8130|8137.3|8119.3|8148.7|8130.7|8136.8|8118.8|0
1739408700000|2025-02-13 01:05:00|8137.2|8119.2|8133.4|8115.4|8143.3|8125.3|8133.3|8115.3|0
1739409000000|2025-02-13 01:10:00|8133.5|8115.5|8139|8121|8139|8121|8133.3|8115.3|0
1739409300000|2025-02-13 01:15:00|8138.8|8120.8|8092.7|8086.7|8139|8122.7|8088.7|8082.7|1745
1739409600000|2025-02-13 01:20:00|8093.7|8087.7|8090.7|8084.7|8105.7|8099.7|8088.7|8082.7|1002
1739409900000|2025-02-13 01:25:00|8091.7|8085.7|8080.7|8074.7|8093.7|8087.7|8080.7|8074.7|937
1739410200000|2025-02-13 01:30:00|8079.7|8073.7|8136.7|8130.7|8137.7|8131.7|8074.7|8068.7|5478
1739410500000|2025-02-13 01:35:00|8137.7|8131.7|8098.7|8092.7|8140.7|8134.7|8095.7|8089.7|2928
1739410800000|2025-02-13 01:40:00|8097.7|8091.7|8099.7|8093.7|8123.7|8117.7|8090.7|8084.7|2348
1739411100000|2025-02-13 01:45:00|8100.7|8094.7|8119.7|8113.7|8136.7|8130.7|8099.7|8093.7|2284
1739411400000|2025-02-13 01:50:00|8118.7|8112.7|8153.7|8147.7|8156.7|8150.7|8115.7|8109.7|2301
1739411700000|2025-02-13 01:55:00|8154.7|8148.7|8142.7|8136.7|8159.7|8153.7|8132.7|8126.7|2261
1739412000000|2025-02-13 02:00:00|8143.7|8137.7|8167.7|8161.7|8169.7|8163.7|8135.7|8129.7|1678
1739412300000|2025-02-13 02:05:00|8168.7|8162.7|8166.7|8160.7|8180.7|8174.7|8154.7|8148.7|1733
1739412600000|2025-02-13 02:10:00|8167.7|8161.7|8133.7|8127.7|8168.7|8162.7|8121.7|8115.7|1819
1739412900000|2025-02-13 02:15:00|8134.7|8128.7|8166.7|8160.7|8175.7|8169.7|8133.7|8127.7|1368
1739413200000|2025-02-13 02:20:00|8167.7|8161.7|8153.7|8147.7|8177.7|8171.7|8152.7|8146.7|1387
1739413500000|2025-02-13 02:25:00|8154.7|8148.7|8157.7|8151.7|8162.7|8156.7|8141.7|8135.7|1409
1739413800000|2025-02-13 02:30:00|8159.7|8153.7|8155.7|8149.7|8169.7|8163.7|8147.7|8141.7|1798
1739414100000|2025-02-13 02:35:00|8156.7|8150.7|8134.7|8128.7|8158.7|8152.7|8125.7|8119.7|1820
1739414400000|2025-02-13 02:40:00|8135.7|8129.7|8147.7|8141.7|8155.7|8149.7|8119.7|8113.7|1338
1739414700000|2025-02-13 02:45:00|8146.7|8140.7|8137.7|8131.7|8146.7|8140.7|8131.7|8125.7|1670
1739415000000|2025-02-13 02:50:00|8138.7|8132.7|8140.7|8134.7|8159.7|8153.7|8136.7|8130.7|834
1739415300000|2025-02-13 02:55:00|8139.7|8133.7|8137.7|8131.7|8143.7|8137.7|8128.7|8122.7|1525
1739415600000|2025-02-13 03:00:00|8135.7|8129.7|8130.7|8124.7|8141.7|8135.7|8128.7|8122.7|677
1739415900000|2025-02-13 03:05:00|8129.7|8123.7|8149.7|8143.7|8149.7|8143.7|8125.7|8119.7|797
1739416200000|2025-02-13 03:10:00|8150.7|8144.7|8157.7|8151.7|8158.7|8152.7|8147.7|8141.7|999
1739416500000|2025-02-13 03:15:00|8158.7|8152.7|8178.7|8172.7|8181.7|8175.7|8156.7|8150.7|2268
1739416800000|2025-02-13 03:20:00|8177.7|8171.7|8178.7|8172.7|8181.7|8175.7|8171.7|8165.7|1751
1739417100000|2025-02-13 03:25:00|8179.7|8173.7|8159.7|8153.7|8180.7|8174.7|8159.7|8153.7|931
1739417400000|2025-02-13 03:30:00|8160.7|8154.7|8176.7|8170.7|8180.7|8174.7|8159.7|8153.7|789
1739417700000|2025-02-13 03:35:00|8177.7|8171.7|8178.7|8172.7|8184.7|8178.7|8172.7|8166.7|489
1739418000000|2025-02-13 03:40:00|8177.7|8171.7|8177.7|8171.7|8185.7|8179.7|8176.7|8170.7|1604
1739418300000|2025-02-13 03:45:00|8176.7|8170.7|8181.7|8175.7|8181.7|8175.7|8173.7|8167.7|389
1739418600000|2025-02-13 03:50:00|8180.7|8174.7|8178.7|8172.7|8184.7|8178.7|8176.7|8170.7|554
1739418900000|2025-02-13 03:55:00|8177.7|8171.7|8174.7|8168.7|8180.7|8174.7|8174.7|8168.7|385
1739419200000|2025-02-13 04:00:00|8183.9|8165.9|8185.6|8167.6|8185.8|8167.8|8183.8|8165.8|0
1739419500000|2025-02-13 04:05:00|8185.7|8167.7|8185.9|8167.9|8187.1|8169.1|8185.6|8167.6|0
1739419800000|2025-02-13 04:10:00|8186.2|8168.2|8186.3|8168.3|8187|8169|8186.2|8168.2|0
1739420100000|2025-02-13 04:15:00|8186.2|8168.2|8186.3|8168.3|8186.5|8168.5|8185.5|8167.5|0
1739420400000|2025-02-13 04:20:00|8186.2|8168.2|8185.5|8167.5|8186.2|8168.2|8185|8167|0
1739420700000|2025-02-13 04:25:00|8185.3|8167.3|8185.1|8167.1|8186.1|8168.1|8184.8|8166.8|0
1739421000000|2025-02-13 04:30:00|8185.3|8167.3|8185.7|8167.7|8185.7|8167.7|8185.1|8167.1|0
1739421300000|2025-02-13 04:35:00|8185.6|8167.6|8186.1|8168.1|8186.4|8168.4|8185.2|8167.2|0
1739421600000|2025-02-13 04:40:00|8185.9|8167.9|8185.9|8167.9|8186.1|8168.1|8185.7|8167.7|0
1739421900000|2025-02-13 04:45:00|8185.7|8167.7|8184.4|8166.4|8185.9|8167.9|8184.4|8166.4|0
1739422200000|2025-02-13 04:50:00|8184.1|8166.1|8184|8166|8184.7|8166.7|8184|8166|0
1739422500000|2025-02-13 04:55:00|8184.1|8166.1|8183.4|8165.4|8184.4|8166.4|8183.3|8165.3|1
1739422800000|2025-02-13 05:00:00|8176.7|8170.7|8189.7|8183.7|8190.7|8184.7|8169.7|8163.7|2087
1739423100000|2025-02-13 05:05:00|8190.7|8184.7|8195.7|8189.7|8204.7|8198.7|8185.7|8179.7|2057
1739423400000|2025-02-13 05:10:00|8196.7|8190.7|8206.7|8200.7|8206.7|8200.7|8188.7|8182.7|762
1739423700000|2025-02-13 05:15:00|8205.7|8199.7|8207.7|8201.7|8211.7|8205.7|8198.7|8192.7|1002
1739424000000|2025-02-13 05:20:00|8208.7|8202.7|8214.7|8208.7|8220.7|8214.7|8201.7|8195.7|1167
1739424300000|2025-02-13 05:25:00|8215.7|8209.7|8223.7|8217.7|8231.7|8225.7|8213.7|8207.7|3110
1739424600000|2025-02-13 05:30:00|8222.7|8216.7|8229.7|8223.7|8239.7|8233.7|8222.7|8216.7|900
1739424900000|2025-02-13 05:35:00|8227.7|8221.7|8236.7|8230.7|8245.7|8239.7|8224.7|8218.7|1332
1739425200000|2025-02-13 05:40:00|8238.7|8232.7|8249.7|8243.7|8253.7|8247.7|8229.7|8223.7|2085
1739425500000|2025-02-13 05:45:00|8251.7|8245.7|8250.7|8244.7|8262.7|8256.7|8240.7|8234.7|2000
1739425800000|2025-02-13 05:50:00|8251.7|8245.7|8235.7|8229.7|8265.7|8259.7|8234.7|8228.7|2031
1739426100000|2025-02-13 05:55:00|8236.7|8230.7|8256.7|8250.7|8266.7|8260.7|8232.7|8226.7|1923
1739426400000|2025-02-13 06:00:00|8255.7|8249.7|8273.7|8267.7|8278.7|8272.7|8255.7|8249.7|1912
1739426700000|2025-02-13 06:05:00|8274.7|8268.7|8294.7|8288.7|8296.7|8290.7|8271.7|8265.7|1836
1739427000000|2025-02-13 06:10:00|8293.7|8287.7|8279.7|8273.7|8303.7|8297.7|8272.7|8266.7|2504
1739427300000|2025-02-13 06:15:00|8276.7|8270.7|8250.7|8244.7|8280.7|8274.7|8250.7|8244.7|2043
1739427600000|2025-02-13 06:20:00|8251.7|8245.7|8226.7|8220.7|8252.7|8246.7|8216.7|8210.7|3561
1739427900000|2025-02-13 06:25:00|8225.7|8219.7|8211.7|8205.7|8243.7|8237.7|8208.7|8202.7|3042
1739428200000|2025-02-13 06:30:00|8210.7|8204.7|8208.7|8202.7|8224.7|8218.7|8190.7|8184.7|2367
1739428500000|2025-02-13 06:35:00|8209.7|8203.7|8184.7|8178.7|8228.7|8222.7|8184.7|8178.7|1656
1739428800000|2025-02-13 06:40:00|8183.7|8177.7|8157.7|8151.7|8199.7|8193.7|8154.7|8148.7|2857
1739429100000|2025-02-13 06:45:00|8159.7|8153.7|8164.7|8158.7|8177.7|8171.7|8153.7|8147.7|2687
1739429400000|2025-02-13 06:50:00|8165.7|8159.7|8178.7|8172.7|8189.7|8183.7|8163.7|8157.7|1750
1739429700000|2025-02-13 06:55:00|8179.7|8173.7|8146.7|8140.7|8179.7|8173.7|8144.7|8138.7|2567
1739430000000|2025-02-13 07:00:00|8145.7|8139.7|8146.7|8140.7|8147.7|8141.7|8126.7|8120.7|2804
1739430300000|2025-02-13 07:05:00|8147.7|8141.7|8137.7|8131.7|8151.7|8145.7|8132.7|8126.7|2393
1739430600000|2025-02-13 07:10:00|8138.7|8132.7|8128.7|8122.7|8145.7|8139.7|8126.7|8120.7|1507
1739430900000|2025-02-13 07:15:00|8127.7|8121.7|8109.7|8103.7|8132.7|8126.7|8106.7|8100.7|1925
1739431200000|2025-02-13 07:20:00|8110.7|8104.7|8042.7|8036.7|8110.7|8104.7|8042.7|8036.7|3800
1739431500000|2025-02-13 07:25:00|8043.7|8037.7|8084.7|8078.7|8092.7|8086.7|8038.7|8032.7|3206
1739431800000|2025-02-13 07:30:00|8083.7|8077.7|8070.7|8064.7|8085.7|8079.7|8059.7|8053.7|2318
1739432100000|2025-02-13 07:35:00|8071.7|8065.7|8064.7|8058.7|8079.7|8073.7|8062.7|8056.7|1539
1739432400000|2025-02-13 07:40:00|8062.7|8056.7|8028.7|8022.7|8067.7|8061.7|8017.7|8011.7|2760
1739432700000|2025-02-13 07:45:00|8027.7|8021.7|8002.7|7996.7|8028.7|8022.7|7987.7|7981.7|4508
1739433000000|2025-02-13 07:50:00|8001.7|7995.7|7991.7|7985.7|8004.7|7998.7|7978.7|7972.7|3272
1739433300000|2025-02-13 07:55:00|7990.7|7984.7|8000.7|7994.7|8002.7|7996.7|7984.7|7978.7|3067
1739433600000|2025-02-13 08:00:00|7999.7|7993.7|8006.7|8000.7|8017.7|8011.7|7998.7|7992.7|3990
1739433900000|2025-02-13 08:05:00|8005.7|7999.7|8013.7|8007.7|8015.7|8009.7|7997.7|7991.7|5899
1739434200000|2025-02-13 08:10:00|8014.7|8008.7|7992.7|7986.7|8014.7|8008.7|7989.7|7983.7|3466
1739434500000|2025-02-13 08:15:00|7991.7|7985.7|7999.7|7993.7|8004.7|7998.7|7989.7|7983.7|1121
1739434800000|2025-02-13 08:20:00|8000.7|7994.7|7998.7|7992.7|8005.7|7999.7|7997.7|7991.7|629
1739435100000|2025-02-13 08:25:00|7999.7|7993.7|8010.7|8004.7|8014.7|8008.7|7995.7|7989.7|1083
1739435400000|2025-02-13 08:30:00|8015.9|7997.9|8013.1|7995.1|8016|7998|8012.8|7994.8|0
1739435700000|2025-02-13 08:35:00|8013.2|7995.2|8012.4|7994.4|8014.7|7996.7|8010.1|7992.1|254
1739436000000|2025-02-13 08:40:00|8012.6|7994.6|8015|7997|8015.4|7997.4|8011.2|7993.2|30
1739436300000|2025-02-13 08:45:00|8014.9|7996.9|8014.8|7996.8|8016.3|7998.3|8013.6|7995.6|0
1739436600000|2025-02-13 08:50:00|8014.6|7996.6|8013.8|7995.8|8015|7997|8013|7995|0
1739436900000|2025-02-13 08:55:00|8013.9|7995.9|8013.2|7995.2|8014|7996|8011.7|7993.7|0
1739437200000|2025-02-13 09:00:00|8013|7995|8013.1|7995.1|8013.5|7995.5|8008.8|7990.8|0
1739437500000|2025-02-13 09:05:00|8013|7995|8013|7995|8013.8|7995.8|8011.5|7993.5|0
1739437800000|2025-02-13 09:10:00|8013.2|7995.2|8015.9|7997.9|8016.8|7998.8|8011.9|7993.9|0
1739438100000|2025-02-13 09:15:00|8007.7|8001.7|8005.7|7999.7|8007.7|8001.7|7990.7|7984.7|512
1739438400000|2025-02-13 09:20:00|8006.7|8000.7|7997.7|7991.7|8006.7|8000.7|7994.7|7988.7|141
1739438700000|2025-02-13 09:25:00|7996.7|7990.7|7982.7|7976.7|7997.7|7991.7|7980.7|7974.7|241
1739439000000|2025-02-13 09:30:00|7979.7|7973.7|7970.7|7964.7|7982.7|7976.7|7964.7|7958.7|520
1739439300000|2025-02-13 09:35:00|7969.7|7963.7|7978.7|7972.7|7979.7|7973.7|7968.7|7962.7|176
1739439600000|2025-02-13 09:40:00|7979.7|7973.7|7982.7|7976.7|7996.7|7990.7|7979.7|7973.7|242
1739439900000|2025-02-13 09:45:00|7981.7|7975.7|7990.7|7984.7|7991.7|7985.7|7978.7|7972.7|155
1739440200000|2025-02-13 09:50:00|7989.7|7983.7|7984.7|7978.7|7991.7|7985.7|7980.7|7974.7|108
1739440500000|2025-02-13 09:55:00|7983.7|7977.7|7989.7|7983.7|7990.7|7984.7|7983.7|7977.7|102
1739440800000|2025-02-13 10:00:00|7990.7|7984.7|7986.7|7980.7|7991.2|7985.2|7981.2|7975.2|84
1739441100000|2025-02-13 10:05:00|7986.2|7980.2|7984.2|7978.2|7986.7|7980.7|7980.2|7974.2|61
1739441400000|2025-02-13 10:10:00|7985.2|7979.2|7995.7|7989.7|7996.2|7990.2|7984.2|7978.2|87
1739441700000|2025-02-13 10:15:00|7995.2|7989.2|8000.7|7994.7|8000.7|7994.7|7992.2|7986.2|73
1739442000000|2025-02-13 10:20:00|8001.7|7995.7|7994.2|7988.2|8003.7|7997.7|7992.2|7986.2|568
1739442300000|2025-02-13 10:25:00|7993.7|7987.7|7996.2|7990.2|7996.2|7990.2|7992.2|7986.2|110
1739442600000|2025-02-13 10:30:00|7995.7|7989.7|7995.7|7989.7|7996.2|7990.2|7991.2|7985.2|241
1739442900000|2025-02-13 10:35:00|7995.2|7989.2|7997.2|7991.2|7999.7|7993.7|7994.7|7988.7|189
1739443200000|2025-02-13 10:40:00|7996.2|7990.2|8002.2|7996.2|8003.2|7997.2|7996.2|7990.2|99
1739443500000|2025-02-13 10:45:00|8001.7|7995.7|8004.2|7998.2|8004.7|7998.7|7997.2|7991.2|175
1739443800000|2025-02-13 10:50:00|8003.2|7997.2|7998.7|7992.7|8003.7|7997.7|7997.7|7991.7|165
1739444100000|2025-02-13 10:55:00|7999.2|7993.2|7999.7|7993.7|8003.7|7997.7|7998.2|7992.2|112
1739444400000|2025-02-13 11:00:00|7999.2|7993.2|8004.2|7998.2|8007.2|8001.2|7998.2|7992.2|126
1739444700000|2025-02-13 11:05:00|8003.7|7997.7|8003.7|7997.7|8007.7|8001.7|8002.2|7996.2|96
1739445000000|2025-02-13 11:10:00|8004.2|7998.2|8006.7|8000.7|8007.7|8001.7|7998.7|7992.7|73
1739445300000|2025-02-13 11:15:00|8006.2|8000.2|8002.2|7996.2|8006.2|8000.2|7999.2|7993.2|37
1739445600000|2025-02-13 11:20:00|8001.7|7995.7|8000.2|7994.2|8003.2|7997.2|7999.7|7993.7|28
1739445900000|2025-02-13 11:25:00|7999.7|7993.7|7995.7|7989.7|8000.7|7994.7|7993.2|7987.2|30
1739446200000|2025-02-13 11:30:00|7996.2|7990.2|8001.2|7995.2|8002.7|7996.7|7993.2|7987.2|50
1739446500000|2025-02-13 11:35:00|8001.7|7995.7|8008.2|8002.2|8008.2|8002.2|8001.7|7995.7|71
1739446800000|2025-02-13 11:40:00|8007.7|8001.7|8009.2|8003.2|8010.2|8004.2|8007.2|8001.2|35
1739447100000|2025-02-13 11:45:00|8010.2|8004.2|7985.7|7979.7|8012.2|8006.2|7978.7|7972.7|1113
1739447400000|2025-02-13 11:50:00|7986.2|7980.2|7982.7|7976.7|7989.2|7983.2|7970.2|7964.2|313
1739447700000|2025-02-13 11:55:00|7982.2|7976.2|8000.7|7994.7|8001.2|7995.2|7979.7|7973.7|107
1739448000000|2025-02-13 12:00:00|7998.7|7992.7|7992.7|7986.7|8000.2|7994.2|7991.7|7985.7|77
1739448300000|2025-02-13 12:05:00|7992.2|7986.2|7984.7|7978.7|7994.7|7988.7|7984.7|7978.7|100
1739448600000|2025-02-13 12:10:00|7985.2|7979.2|7978.2|7972.2|7988.7|7982.7|7976.2|7970.2|301
1739448900000|2025-02-13 12:15:00|7977.7|7971.7|7973.7|7967.7|7981.7|7975.7|7973.7|7967.7|81
1739449200000|2025-02-13 12:20:00|7974.2|7968.2|7981.7|7975.7|7983.7|7977.7|7972.7|7966.7|42
1739449500000|2025-02-13 12:25:00|7982.2|7976.2|7988.2|7982.2|7988.7|7982.7|7982.2|7976.2|34
1739449800000|2025-02-13 12:30:00|7987.7|7981.7|7986.2|7980.2|7990.2|7984.2|7984.2|7978.2|98
1739450100000|2025-02-13 12:35:00|7986.7|7980.7|7990.2|7984.2|7991.7|7985.7|7986.7|7980.7|79
1739450400000|2025-02-13 12:40:00|7990.7|7984.7|7988.2|7982.2|7991.7|7985.7|7985.7|7979.7|80
1739450700000|2025-02-13 12:45:00|7987.7|7981.7|7994.2|7988.2|7994.7|7988.7|7987.2|7981.2|62
1739451000000|2025-02-13 12:50:00|7993.7|7987.7|7993.7|7987.7|7995.2|7989.2|7990.2|7984.2|84
1739451300000|2025-02-13 12:55:00|7994.2|7988.2|7991.2|7985.2|7994.2|7988.2|7986.7|7980.7|38
1739451600000|2025-02-13 13:00:00|7991.7|7985.7|7994.7|7988.7|7995.2|7989.2|7989.2|7983.2|26
1739451900000|2025-02-13 13:05:00|7994.2|7988.2|7995.2|7989.2|7996.7|7990.7|7992.7|7986.7|33
1739452200000|2025-02-13 13:10:00|7994.7|7988.7|7988.7|7982.7|8000.2|7994.2|7988.7|7982.7|85
1739452500000|2025-02-13 13:15:00|7989.2|7983.2|7984.7|7978.7|7990.7|7984.7|7982.2|7976.2|92
1739452800000|2025-02-13 13:20:00|7983.7|7977.7|7980.7|7974.7|7985.2|7979.2|7980.7|7974.7|115
1739453100000|2025-02-13 13:25:00|7980.2|7974.2|7980.2|7974.2|7982.2|7976.2|7976.2|7970.2|137
1739453400000|2025-02-13 13:30:00|7985.7|7979.7|7979.7|7973.7|7988.7|7982.7|7971.7|7965.7|210
1739453700000|2025-02-13 13:35:00|7980.2|7974.2|7975.7|7969.7|7982.7|7976.7|7971.2|7965.2|134
1739454000000|2025-02-13 13:40:00|7975.2|7969.2|7983.2|7977.2|7988.2|7982.2|7973.7|7967.7|53
1739454300000|2025-02-13 13:45:00|7983.7|7977.7|7970.7|7964.7|7983.7|7977.7|7967.7|7961.7|170
1739454600000|2025-02-13 13:50:00|7970.2|7964.2|7971.2|7965.2|7975.2|7969.2|7962.7|7956.7|185
1739454900000|2025-02-13 13:55:00|7970.7|7964.7|7973.2|7967.2|7977.7|7971.7|7969.2|7963.2|91
1739455200000|2025-02-13 14:00:00|7972.7|7966.7|7964.2|7958.2|7972.7|7966.7|7963.2|7957.2|152
1739455500000|2025-02-13 14:05:00|7964.7|7958.7|7960.7|7954.7|7965.7|7959.7|7956.2|7950.2|247
1739455800000|2025-02-13 14:10:00|7961.2|7955.2|7961.7|7955.7|7966.7|7960.7|7958.2|7952.2|97
1739456100000|2025-02-13 14:15:00|7961.2|7955.2|7966.2|7960.2|7967.2|7961.2|7960.7|7954.7|112
1739456400000|2025-02-13 14:20:00|7965.2|7959.2|7966.2|7960.2|7968.2|7962.2|7963.2|7957.2|78
1739456700000|2025-02-13 14:25:00|7966.7|7960.7|7947.2|7941.2|7966.7|7960.7|7944.2|7938.2|328
1739457000000|2025-02-13 14:30:00|7947.7|7941.7|7978.7|7972.7|7980.2|7974.2|7936.7|7930.7|1777
1739457300000|2025-02-13 14:35:00|7979.7|7973.7|7965.7|7959.7|7982.2|7976.2|7955.7|7949.7|838
1739457600000|2025-02-13 14:40:00|7966.2|7960.2|7971.7|7965.7|7976.7|7970.7|7962.2|7956.2|781
1739457900000|2025-02-13 14:45:00|7972.2|7966.2|7978.2|7972.2|7979.7|7973.7|7953.7|7947.7|745
1739458200000|2025-02-13 14:50:00|7977.7|7971.7|7997.7|7991.7|8003.7|7997.7|7977.2|7971.2|732
1739458500000|2025-02-13 14:55:00|7998.2|7992.2|7990.7|7984.7|7998.2|7992.2|7983.2|7977.2|333
1739458800000|2025-02-13 15:00:00|7991.2|7985.2|8003.2|7997.2|8012.7|8006.7|7988.7|7982.7|659
1739459100000|2025-02-13 15:05:00|8002.7|7996.7|8008.7|8002.7|8014.2|8008.2|7994.7|7988.7|463
1739459400000|2025-02-13 15:10:00|8009.2|8003.2|8020.2|8014.2|8027.7|8021.7|8009.2|8003.2|709
1739459700000|2025-02-13 15:15:00|8019.7|8013.7|8015.7|8009.7|8028.2|8022.2|8013.7|8007.7|464
1739460000000|2025-02-13 15:20:00|8014.7|8008.7|8016.7|8010.7|8018.7|8012.7|8002.2|7996.2|270
1739460300000|2025-02-13 15:25:00|8017.2|8011.2|8019.2|8013.2|8025.7|8019.7|8015.7|8009.7|267
1739460600000|2025-02-13 15:30:00|8020.2|8014.2|8026.2|8020.2|8029.7|8023.7|8019.7|8013.7|223
1739460900000|2025-02-13 15:35:00|8025.2|8019.2|8023.7|8017.7|8029.7|8023.7|8015.7|8009.7|278
1739461200000|2025-02-13 15:40:00|8023.2|8017.2|8023.2|8017.2|8028.2|8022.2|8018.7|8012.7|255
1739461500000|2025-02-13 15:45:00|8023.7|8017.7|8037.2|8031.2|8037.2|8031.2|8023.2|8017.2|329
1739461800000|2025-02-13 15:50:00|8036.7|8030.7|8037.7|8031.7|8038.2|8032.2|8026.7|8020.7|187
1739462100000|2025-02-13 15:55:00|8038.2|8032.2|8042.7|8036.7|8045.7|8039.7|8034.7|8028.7|240
1739462400000|2025-02-13 16:00:00|8041.7|8035.7|8047.7|8041.7|8051.7|8045.7|8038.7|8032.7|287
1739462700000|2025-02-13 16:05:00|8048.7|8042.7|8044.7|8038.7|8053.7|8047.7|8040.7|8034.7|539
1739463000000|2025-02-13 16:10:00|8045.7|8039.7|8049.7|8043.7|8052.7|8046.7|8044.7|8038.7|233
1739463300000|2025-02-13 16:15:00|8050.7|8044.7|8055.7|8049.7|8059.7|8053.7|8048.7|8042.7|330
1739463600000|2025-02-13 16:20:00|8056.7|8050.7|8056.7|8050.7|8058.7|8052.7|8050.7|8044.7|221
1739463900000|2025-02-13 16:25:00|8057.7|8051.7|8067.7|8061.7|8067.7|8061.7|8057.7|8051.7|306
1739464200000|2025-02-13 16:30:00|8066.7|8060.7|8067.7|8061.7|8067.7|8061.7|8057.7|8051.7|329
1739464500000|2025-02-13 16:35:00|8068.7|8062.7|8063.7|8057.7|8073.7|8067.7|8062.7|8056.7|271
1739464800000|2025-02-13 16:40:00|8064.7|8058.7|8062.7|8056.7|8064.7|8058.7|8058.7|8052.7|166
1739465100000|2025-02-13 16:45:00|8061.7|8055.7|8054.7|8048.7|8062.7|8056.7|8047.7|8041.7|177
1739465400000|2025-02-13 16:50:00|8053.7|8047.7|8058.7|8052.7|8063.7|8057.7|8053.7|8047.7|107
1739465700000|2025-02-13 16:55:00|8057.7|8051.7|8052.7|8046.7|8057.7|8051.7|8050.7|8044.7|137
1739466000000|2025-02-13 17:00:00|8050.7|8044.7|8047.7|8041.7|8050.7|8044.7|8040.7|8034.7|100
1739466300000|2025-02-13 17:05:00|8046.7|8040.7|8049.7|8043.7|8052.7|8046.7|8046.7|8040.7|63
1739466600000|2025-02-13 17:10:00|8050.7|8044.7|8052.7|8046.7|8053.7|8047.7|8047.7|8041.7|103
1739466900000|2025-02-13 17:15:00|8053.7|8047.7|8047.7|8041.7|8053.7|8047.7|8047.7|8041.7|114
1739467200000|2025-02-13 17:20:00|8048.7|8042.7|8045.7|8039.7|8054.7|8048.7|8043.7|8037.7|55
1739467500000|2025-02-13 17:25:00|8044.7|8038.7|8047.7|8041.7|8051.7|8045.7|8044.7|8038.7|119
1739467800000|2025-02-13 17:30:00|8046.7|8040.7|8047.7|8041.7|8049.7|8043.7|8045.7|8039.7|56
1739468100000|2025-02-13 17:35:00|8048.7|8042.7|8052.7|8046.7|8053.7|8047.7|8048.7|8042.7|65
1739468400000|2025-02-13 17:40:00|8051.7|8045.7|8047.7|8041.7|8051.7|8045.7|8046.7|8040.7|63
1739468700000|2025-02-13 17:45:00|8048.7|8042.7|8049.7|8043.7|8050.7|8044.7|8045.7|8039.7|48
1739469000000|2025-02-13 17:50:00|8050.7|8044.7|8044.7|8038.7|8051.7|8045.7|8042.7|8036.7|83
1739469300000|2025-02-13 17:55:00|8045.7|8039.7|8049.7|8043.7|8049.7|8043.7|8042.7|8036.7|116
1739469600000|2025-02-13 18:00:00|8047.7|8041.7|8042.7|8036.7|8047.7|8041.7|8041.7|8035.7|38
1739469900000|2025-02-13 18:05:00|8043.7|8037.7|8044.7|8038.7|8047.7|8041.7|8043.7|8037.7|80
1739470200000|2025-02-13 18:10:00|8045.7|8039.7|8047.7|8041.7|8048.7|8042.7|8043.7|8037.7|84
1739470500000|2025-02-13 18:15:00|8046.7|8040.7|8038.7|8032.7|8046.7|8040.7|8034.7|8028.7|188
1739470800000|2025-02-13 18:20:00|8039.7|8033.7|8042.7|8036.7|8045.7|8039.7|8038.7|8032.7|60
1739471100000|2025-02-13 18:25:00|8043.7|8037.7|8050.7|8044.7|8050.7|8044.7|8043.7|8037.7|36
1739471400000|2025-02-13 18:30:00|8051.7|8045.7|8046.7|8040.7|8054.7|8048.7|8043.7|8037.7|121
1739471700000|2025-02-13 18:35:00|8044.7|8038.7|8047.7|8041.7|8048.7|8042.7|8041.7|8035.7|56
1739472000000|2025-02-13 18:40:00|8046.7|8040.7|8032.7|8026.7|8047.7|8041.7|8014.7|8008.7|873
1739472300000|2025-02-13 18:45:00|8031.7|8025.7|8050.7|8044.7|8051.7|8045.7|8030.7|8024.7|100
1739472600000|2025-02-13 18:50:00|8047.7|8041.7|8041.7|8035.7|8050.7|8044.7|8032.7|8026.7|305
1739472900000|2025-02-13 18:55:00|8044.7|8038.7|8059.4|8041.4|8059.4|8051.7|8042.7|8036.7|105
1739473200000|2025-02-13 19:00:00|8058.9|8040.9|8062.7|8044.7|8062.8|8044.8|8057.7|8039.7|0
1739473500000|2025-02-13 19:05:00|8062.6|8044.6|8067.9|8049.9|8068.5|8050.5|8062.4|8044.4|0
1739473800000|2025-02-13 19:10:00|8068|8050|8066.1|8048.1|8069|8051|8065.9|8047.9|0
1739474100000|2025-02-13 19:15:00|8066.2|8048.2|8071.8|8053.8|8074.1|8056.1|8066|8048|0
1739474400000|2025-02-13 19:20:00|8071.9|8053.9|8068.7|8050.7|8072|8054|8067.5|8049.5|0
1739474700000|2025-02-13 19:25:00|8068.6|8050.6|8073.2|8055.2|8073.6|8055.6|8068.3|8050.3|0
1739475000000|2025-02-13 19:30:00|8073.3|8055.3|8074.7|8056.7|8074.8|8056.8|8069.5|8051.5|0
1739475300000|2025-02-13 19:35:00|8074.8|8056.8|8075.6|8057.6|8076|8058|8074.2|8056.2|0
1739475600000|2025-02-13 19:40:00|8075.5|8057.5|8071.1|8053.1|8075.6|8057.6|8070.5|8052.5|0
1739475900000|2025-02-13 19:45:00|8071|8053|8070.6|8052.6|8071.3|8053.3|8067.8|8049.8|0
1739476200000|2025-02-13 19:50:00|8070.7|8052.7|8072.9|8054.9|8073.3|8055.3|8070.7|8052.7|0
1739476500000|2025-02-13 19:55:00|8072.8|8054.8|8072.7|8054.7|8073.8|8055.8|8071.5|8053.5|0
1739476800000|2025-02-13 20:00:00|8072.5|8054.5|8073.9|8055.9|8074.1|8056.1|8071|8053|0
1739477100000|2025-02-13 20:05:00|8073.8|8055.8|8076.5|8058.5|8076.7|8058.7|8073.8|8055.8|0
1739477400000|2025-02-13 20:10:00|8076.4|8058.4|8073.1|8055.1|8076.5|8058.5|8072.9|8054.9|0
1739477700000|2025-02-13 20:15:00|8073|8055|8075.2|8057.2|8075.9|8057.9|8073|8055|0
1739478000000|2025-02-13 20:20:00|8075.1|8057.1|8074.5|8056.5|8075.6|8057.6|8074.4|8056.4|0
1739478300000|2025-02-13 20:25:00|8074.4|8056.4|8073.5|8055.5|8074.5|8056.5|8072.6|8054.6|0
1739478600000|2025-02-13 20:30:00|8073.3|8055.3|8073.7|8055.7|8074.4|8056.4|8071.4|8053.4|0
1739478900000|2025-02-13 20:35:00|8073.6|8055.6|8076|8058|8076|8058|8073.6|8055.6|0
1739479200000|2025-02-13 20:40:00|8075.9|8057.9|8072.9|8054.9|8076.4|8058.4|8070.5|8052.5|0
1739479500000|2025-02-13 20:45:00|8072.8|8054.8|8075.6|8057.6|8075.7|8057.7|8072.8|8054.8|0
1739479800000|2025-02-13 20:50:00|8075.7|8057.7|8078.6|8060.6|8079.3|8061.3|8074.1|8056.1|0
1739480100000|2025-02-13 20:55:00|8078.2|8060.2|8080.4|8062.4|8083|8065|8076.5|8058.5|0
1739480400000|2025-02-13 21:00:00|8081|8063|8077.1|8059.1|8081|8063|8077.1|8059.1|0
1739480700000|2025-02-13 21:05:00|8077.3|8059.3|8080.4|8062.4|8081.3|8063.3|8076.7|8058.7|0
1739481000000|2025-02-13 21:10:00|8080.3|8062.3|8078.5|8060.5|8080.4|8062.4|8078.3|8060.3|0
1739481300000|2025-02-13 21:15:00|8078.7|8060.7|8077.8|8059.8|8079.4|8061.4|8077.8|8059.8|0
1739481600000|2025-02-13 21:20:00|8077.7|8059.7|8078|8060|8078.3|8060.3|8076.9|8058.9|0
1739481900000|2025-02-13 21:25:00|8078.1|8060.1|8078.3|8060.3|8079|8061|8077.8|8059.8|0
1739482200000|2025-02-13 21:30:00|8078.1|8060.1|8078.6|8060.6|8078.9|8060.9|8077.8|8059.8|0
1739482500000|2025-02-13 21:35:00|8078.7|8060.7|8079.2|8061.2|8079.4|8061.4|8078.5|8060.5|0
1739482800000|2025-02-13 21:40:00|8079|8061|8079.9|8061.9|8080.1|8062.1|8079|8061|0
1739483100000|2025-02-13 21:45:00|8079.7|8061.7|8080.6|8062.6|8080.8|8062.8|8079.4|8061.4|0
1739483400000|2025-02-13 21:50:00|8080.4|8062.4|8079.4|8061.4|8080.4|8062.4|8079.2|8061.2|0
1739483700000|2025-02-13 21:55:00|8079.3|8061.3|8078.3|8060.3|8079.7|8061.7|8077.8|8059.8|0
1739484000000|2025-02-13 22:00:00|8078.4|8060.4|8077.8|8059.8|8078.7|8060.7|8077.5|8059.5|0
1739484300000|2025-02-13 22:05:00|8077.7|8059.7|8078.2|8060.2|8078.2|8060.2|8077.5|8059.5|0
1739484600000|2025-02-13 22:10:00|8078|8060|8078.2|8060.2|8078.2|8060.2|8078|8060|0
1739484900000|2025-02-13 22:15:00|8078.3|8060.3|8077.9|8059.9|8078.5|8060.5|8077.9|8059.9|0
1739485200000|2025-02-13 22:20:00|8078|8060|8079.3|8061.3|8079.3|8061.3|8078|8060|0
1739485800000|2025-02-13 22:30:00|8079.4|8061.4|8079.4|8061.4|8079.4|8061.4|8079.4|8061.4|0
1739486400000|2025-02-13 22:40:00|8079.6|8061.6|8079.6|8061.6|8079.6|8061.6|8079.5|8061.5|0
1739486700000|2025-02-13 22:45:00|8079.3|8061.3|8078.8|8060.8|8079.3|8061.3|8078.2|8060.2|0
1739487000000|2025-02-13 22:50:00|8078.7|8060.7|8078.5|8060.5|8078.7|8060.7|8077.9|8059.9|0
1739487300000|2025-02-13 22:55:00|8078.6|8060.6|8078.5|8060.5|8078.8|8060.8|8078.3|8060.3|0
1739487600000|2025-02-13 23:00:00|8078.3|8060.3|8079.1|8061.1|8081.5|8063.5|8078.3|8060.3|0
1739487900000|2025-02-13 23:05:00|8079.2|8061.2|8079.8|8061.8|8080.4|8062.4|8078.8|8060.8|0
1739488200000|2025-02-13 23:10:00|8080|8062|8081.2|8063.2|8081.6|8063.6|8079.3|8061.3|0
1739488500000|2025-02-13 23:15:00|8081.3|8063.3|8080.7|8062.7|8081.4|8063.4|8080.2|8062.2|0
1739488800000|2025-02-13 23:20:00|8080.6|8062.6|8082.6|8064.6|8083.1|8065.1|8080.5|8062.5|0
1739489100000|2025-02-13 23:25:00|8082.5|8064.5|8082.3|8064.3|8083|8065|8082.1|8064.1|0
1739489400000|2025-02-13 23:30:00|8082.5|8064.5|8080.4|8062.4|8083|8065|8079.9|8061.9|0
1739489700000|2025-02-13 23:35:00|8080.6|8062.6|8080.9|8062.9|8081.1|8063.1|8079.9|8061.9|0
1739490000000|2025-02-13 23:40:00|8080.7|8062.7|8080.9|8062.9|8081.3|8063.3|8080.4|8062.4|0
1739490300000|2025-02-13 23:45:00|8080.1|8062.1|8080.5|8062.5|8080.7|8062.7|8080|8062|0
1739490600000|2025-02-13 23:50:00|8080.7|8062.7|8080|8062|8080.7|8062.7|8079.8|8061.8|0
1739490900000|2025-02-13 23:55:00|8080.2|8062.2|8080.2|8062.2|8080.7|8062.7|8079.5|8061.5|0
1739491200000|2025-02-14 00:00:00|8080.5|8062.5|8080.9|8062.9|8082.8|8064.8|8080.4|8062.4|0
1739491500000|2025-02-14 00:05:00|8080.7|8062.7|8079.1|8061.1|8080.9|8062.9|8078.8|8060.8|0
1739491800000|2025-02-14 00:10:00|8079.2|8061.2|8079.5|8061.5|8080|8062|8078.4|8060.4|0
1739492100000|2025-02-14 00:15:00|8079.6|8061.6|8081.9|8063.9|8082|8064|8079.6|8061.6|0
1739492400000|2025-02-14 00:20:00|8082|8064|8081.6|8063.6|8082.6|8064.6|8081.4|8063.4|0
1739492700000|2025-02-14 00:25:00|8081.8|8063.8|8082.4|8064.4|8083|8065|8081.7|8063.7|0
1739493000000|2025-02-14 00:30:00|8082.6|8064.6|8071.5|8053.5|8082.6|8064.6|8071.5|8053.5|0
1739493300000|2025-02-14 00:35:00|8071.6|8053.6|8071.7|8053.7|8072|8054|8071.4|8053.4|0
1739493600000|2025-02-14 00:40:00|8071.8|8053.8|8072.4|8054.4|8072.5|8054.5|8071.5|8053.5|0
1739493900000|2025-02-14 00:45:00|8073.4|8055.4|8072.8|8054.8|8073.5|8055.5|8072.4|8054.4|0
1739494200000|2025-02-14 00:50:00|8072.7|8054.7|8063.3|8045.3|8072.8|8054.8|8062.8|8044.8|0
1739494500000|2025-02-14 00:55:00|8063.2|8045.2|8062.7|8044.7|8063.2|8045.2|8062.3|8044.3|0
1739494800000|2025-02-14 01:00:00|8061.5|8043.5|8057|8039|8062.2|8044.2|8056.1|8038.1|0
1739495100000|2025-02-14 01:05:00|8057.1|8039.1|8073.4|8055.4|8074.4|8056.4|8057.1|8039.1|0
1739495400000|2025-02-14 01:10:00|8073.6|8055.6|8078.3|8060.3|8078.5|8060.5|8073.1|8055.1|0
1739495700000|2025-02-14 01:15:00|8079.6|8061.6|8096.5|8090.5|8099.5|8093.5|8079.5|8061.6|2128
1739496000000|2025-02-14 01:20:00|8094.5|8088.5|8092.5|8086.5|8097.5|8091.5|8083.5|8077.5|950
1739496300000|2025-02-14 01:25:00|8091.5|8085.5|8097.5|8091.5|8103.5|8097.5|8088.5|8082.5|659
1739496600000|2025-02-14 01:30:00|8096.5|8090.5|8150.5|8144.5|8171.5|8165.5|8096.5|8090.5|6910
1739496900000|2025-02-14 01:35:00|8149.5|8143.5|8166.5|8160.5|8170.5|8164.5|8122.5|8116.5|2734
1739497200000|2025-02-14 01:40:00|8167.5|8161.5|8155.5|8149.5|8169.5|8163.5|8138.5|8132.5|2165
1739497500000|2025-02-14 01:45:00|8156.5|8150.5|8163.5|8157.5|8188.5|8182.5|8148.5|8142.5|1876
1739497800000|2025-02-14 01:50:00|8164.5|8158.5|8133.5|8127.5|8171.5|8165.5|8121.5|8115.5|1738
1739498100000|2025-02-14 01:55:00|8135.5|8129.5|8136.5|8130.5|8138.5|8132.5|8116.5|8110.5|1680
1739498400000|2025-02-14 02:00:00|8139.5|8133.5|8124.5|8118.5|8151.5|8145.5|8120.5|8114.5|1333
1739498700000|2025-02-14 02:05:00|8125.5|8119.5|8151.5|8145.5|8157.5|8151.5|8124.5|8118.5|1075
1739499000000|2025-02-14 02:10:00|8152.5|8146.5|8142.5|8136.5|8153.5|8147.5|8131.5|8125.5|705
1739499300000|2025-02-14 02:15:00|8143.5|8137.5|8166.5|8160.5|8166.5|8160.5|8138.5|8132.5|915
1739499600000|2025-02-14 02:20:00|8167.5|8161.5|8152.5|8146.5|8170.5|8164.5|8144.5|8138.5|892
1739499900000|2025-02-14 02:25:00|8154.5|8148.5|8129.5|8123.5|8154.5|8148.5|8129.5|8123.5|792
1739500200000|2025-02-14 02:30:00|8131.5|8125.5|8139.5|8133.5|8140.5|8134.5|8118.5|8112.5|1121
1739500500000|2025-02-14 02:35:00|8140.5|8134.5|8160.5|8154.5|8162.5|8156.5|8140.5|8134.5|1082
1739500800000|2025-02-14 02:40:00|8159.5|8153.5|8168.5|8162.5|8169.5|8163.5|8156.5|8150.5|978
1739501100000|2025-02-14 02:45:00|8169.5|8163.5|8193.5|8187.5|8199.5|8193.5|8169.5|8163.5|1733
1739501400000|2025-02-14 02:50:00|8194.5|8188.5|8208.5|8202.5|8209.5|8203.5|8187.5|8181.5|1021
1739501700000|2025-02-14 02:55:00|8209.5|8203.5|8189.5|8183.5|8209.5|8203.5|8182.5|8176.5|1073
1739502000000|2025-02-14 03:00:00|8190.5|8184.5|8203.5|8197.5|8204.5|8198.5|8186.5|8180.5|1509
1739502300000|2025-02-14 03:05:00|8204.5|8198.5|8207.5|8201.5|8216.5|8210.5|8198.5|8192.5|1031
1739502600000|2025-02-14 03:10:00|8209.5|8203.5|8239.5|8233.5|8241.5|8235.5|8208.5|8202.5|2932
1739502900000|2025-02-14 03:15:00|8242.5|8236.5|8214.5|8208.5|8244.5|8238.5|8205.5|8199.5|2657
1739503200000|2025-02-14 03:20:00|8215.5|8209.5|8203.5|8197.5|8220.5|8214.5|8198.5|8192.5|1198
1739503500000|2025-02-14 03:25:00|8204.5|8198.5|8215.5|8209.5|8224.5|8218.5|8203.5|8197.5|839
1739503800000|2025-02-14 03:30:00|8216.5|8210.5|8228.5|8222.5|8230.5|8224.5|8211.5|8205.5|842
1739504100000|2025-02-14 03:35:00|8227.5|8221.5|8224.5|8218.5|8228.5|8222.5|8216.5|8210.5|1075
1739504400000|2025-02-14 03:40:00|8225.5|8219.5|8225.5|8219.5|8233.5|8227.5|8224.5|8218.5|717
1739504700000|2025-02-14 03:45:00|8226.5|8220.5|8223.5|8217.5|8227.5|8221.5|8220.5|8214.5|826
1739505000000|2025-02-14 03:50:00|8222.5|8216.5|8205.5|8199.5|8222.5|8216.5|8202.5|8196.5|788
1739505300000|2025-02-14 03:55:00|8206.5|8200.5|8203.5|8197.5|8207.5|8201.5|8197.5|8191.5|644
1739505600000|2025-02-14 04:00:00|8210.5|8192.5|8210.1|8192.1|8210.6|8192.6|8210|8192|1
1739505900000|2025-02-14 04:05:00|8210.3|8192.3|8210|8192|8210.8|8192.8|8209.8|8191.8|0
1739506200000|2025-02-14 04:10:00|8210.1|8192.1|8210.1|8192.1|8210.2|8192.2|8209.9|8191.9|0
1739506500000|2025-02-14 04:15:00|8205.7|8187.7|8205.6|8187.6|8205.8|8187.8|8205.6|8187.6|0
1739506800000|2025-02-14 04:20:00|8205.7|8187.7|8205.8|8187.8|8205.9|8187.9|8205.6|8187.6|0
1739507100000|2025-02-14 04:25:00|8205.9|8187.9|8205.8|8187.8|8206.4|8188.4|8205.8|8187.8|0
1739507400000|2025-02-14 04:30:00|8206|8188|8205.8|8187.8|8206|8188|8205.5|8187.5|0
1739507700000|2025-02-14 04:35:00|8206|8188|8206.3|8188.3|8206.3|8188.3|8205.8|8187.8|0
1739508000000|2025-02-14 04:40:00|8206.2|8188.2|8206.6|8188.6|8206.6|8188.6|8206|8188|0
1739508300000|2025-02-14 04:45:00|8210.8|8192.8|8211|8193|8211|8193|8210.5|8192.5|0
1739508600000|2025-02-14 04:50:00|8210.9|8192.9|8210.5|8192.5|8210.9|8192.9|8210.3|8192.3|0
1739508900000|2025-02-14 04:55:00|8210.7|8192.7|8210.7|8192.7|8211|8193|8210.6|8192.6|2
1739509200000|2025-02-14 05:00:00|8206.5|8200.5|8228.5|8222.5|8231.5|8225.5|8201.5|8195.5|1504
1739509500000|2025-02-14 05:05:00|8227.5|8221.5|8211.5|8205.5|8231.5|8225.5|8209.5|8203.5|905
1739509800000|2025-02-14 05:10:00|8212.5|8206.5|8225.5|8219.5|8234.5|8228.5|8211.5|8205.5|922
1739510100000|2025-02-14 05:15:00|8226.5|8220.5|8208.5|8202.5|8226.5|8220.5|8196.5|8190.5|979
1739510400000|2025-02-14 05:20:00|8209.5|8203.5|8222.5|8216.5|8222.5|8216.5|8205.5|8199.5|836
1739510700000|2025-02-14 05:25:00|8225.5|8219.5|8223.5|8217.5|8231.5|8225.5|8218.5|8212.5|618
1739511000000|2025-02-14 05:30:00|8222.5|8216.5|8235.5|8229.5|8243.5|8237.5|8222.5|8216.5|792
1739511300000|2025-02-14 05:35:00|8236.5|8230.5|8133.5|8127.5|8237.5|8231.5|8132.5|8126.5|3546
1739511600000|2025-02-14 05:40:00|8132.5|8126.5|8162.5|8156.5|8174.5|8168.5|8131.5|8125.5|4102
1739511900000|2025-02-14 05:45:00|8161.5|8155.5|8136.5|8130.5|8171.5|8165.5|8123.5|8117.5|2775
1739512200000|2025-02-14 05:50:00|8135.5|8129.5|8156.5|8150.5|8164.5|8158.5|8135.5|8129.5|1332
1739512500000|2025-02-14 05:55:00|8157.5|8151.5|8170.5|8164.5|8177.5|8171.5|8153.5|8147.5|1142
1739512800000|2025-02-14 06:00:00|8169.5|8163.5|8189.5|8183.5|8194.5|8188.5|8169.5|8163.5|1243
1739513100000|2025-02-14 06:05:00|8188.5|8182.5|8191.5|8185.5|8197.5|8191.5|8180.5|8174.5|769
1739513400000|2025-02-14 06:10:00|8193.5|8187.5|8239.5|8233.5|8249.5|8243.5|8188.5|8182.5|3084
1739513700000|2025-02-14 06:15:00|8240.5|8234.5|8225.5|8219.5|8242.5|8236.5|8214.5|8208.5|2947
1739514000000|2025-02-14 06:20:00|8227.5|8221.5|8240.5|8234.5|8245.5|8239.5|8226.5|8220.5|2388
1739514300000|2025-02-14 06:25:00|8241.5|8235.5|8208.5|8202.5|8255.5|8249.5|8208.5|8202.5|2506
1739514600000|2025-02-14 06:30:00|8209.5|8203.5|8231.5|8225.5|8234.5|8228.5|8198.5|8192.5|1240
1739514900000|2025-02-14 06:35:00|8232.5|8226.5|8249.5|8243.5|8249.5|8243.5|8223.5|8217.5|1508
1739515200000|2025-02-14 06:40:00|8250.5|8244.5|8252.5|8246.5|8260.5|8254.5|8245.5|8239.5|2716
1739515500000|2025-02-14 06:45:00|8253.5|8247.5|8235.5|8229.5|8260.5|8254.5|8231.5|8225.5|1196
1739515800000|2025-02-14 06:50:00|8236.5|8230.5|8241.5|8235.5|8246.5|8240.5|8230.5|8224.5|1121
1739516100000|2025-02-14 06:55:00|8240.5|8234.5|8258.5|8252.5|8259.5|8253.5|8237.5|8231.5|1161
1739516400000|2025-02-14 07:00:00|8257.5|8251.5|8271.5|8265.5|8272.5|8266.5|8251.5|8245.5|3544
1739516700000|2025-02-14 07:05:00|8272.5|8266.5|8280.5|8274.5|8289.5|8283.5|8272.5|8266.5|1476
1739517000000|2025-02-14 07:10:00|8281.5|8275.5|8292.5|8286.5|8297.5|8291.5|8277.5|8271.5|1465
1739517300000|2025-02-14 07:15:00|8293.5|8287.5|8305.5|8299.5|8320.5|8314.5|8288.5|8282.5|2797
1739517600000|2025-02-14 07:20:00|8306.5|8300.5|8282.5|8276.5|8313.5|8307.5|8271.5|8265.5|4131
1739517900000|2025-02-14 07:25:00|8284.5|8278.5|8290.5|8284.5|8290.5|8284.5|8251.5|8245.5|3474
1739518200000|2025-02-14 07:30:00|8288.5|8282.5|8299.5|8293.5|8302.5|8296.5|8275.5|8269.5|1479
1739518500000|2025-02-14 07:35:00|8300.5|8294.5|8313.5|8307.5|8314.5|8308.5|8298.5|8292.5|2435
1739518800000|2025-02-14 07:40:00|8315.5|8309.5|8313.5|8307.5|8319.5|8313.5|8307.5|8301.5|2757
1739519100000|2025-02-14 07:45:00|8314.5|8308.5|8320.5|8314.5|8328.5|8322.5|8310.5|8304.5|3302
1739519400000|2025-02-14 07:50:00|8322.5|8316.5|8331.5|8325.5|8332.5|8326.5|8313.5|8307.5|2827
1739519700000|2025-02-14 07:55:00|8330.5|8324.5|8325.5|8319.5|8330.5|8324.5|8322.5|8316.5|3158
1739520000000|2025-02-14 08:00:00|8326.5|8320.5|8329.5|8323.5|8330.5|8324.5|8316.5|8310.5|3428
1739520300000|2025-02-14 08:05:00|8328.5|8322.5|8342.5|8336.5|8348.5|8342.5|8326.5|8320.5|3958
1739520600000|2025-02-14 08:10:00|8343.5|8337.5|8350.5|8344.5|8354.5|8348.5|8337.5|8331.5|3695
1739520900000|2025-02-14 08:15:00|8349.5|8343.5|8344.5|8338.5|8358.5|8352.5|8343.5|8337.5|2534
1739521200000|2025-02-14 08:20:00|8343.5|8337.5|8327.5|8321.5|8348.5|8342.5|8325.5|8319.5|1907
1739521500000|2025-02-14 08:25:00|8326.5|8320.5|8349.5|8343.5|8349.5|8343.5|8320.5|8314.5|2435
1739521800000|2025-02-14 08:30:00|8340.4|8322.4|8341.3|8323.3|8341.9|8323.9|8339.6|8321.6|120
1739522100000|2025-02-14 08:35:00|8341.1|8323.1|8336.7|8318.7|8341.4|8323.4|8336.4|8318.4|34
1739522400000|2025-02-14 08:40:00|8336.6|8318.6|8335.3|8317.3|8337.7|8319.7|8334.8|8316.8|444
1739522700000|2025-02-14 08:45:00|8337|8319|8337.1|8319.1|8338.4|8320.4|8336.9|8318.9|0
1739523000000|2025-02-14 08:50:00|8336.9|8318.9|8337.5|8319.5|8337.7|8319.7|8335.6|8317.6|0
1739523300000|2025-02-14 08:55:00|8337.6|8319.6|8339|8321|8339.3|8321.3|8337.5|8319.5|0
1739523600000|2025-02-14 09:00:00|8338.7|8320.7|8341.8|8323.8|8341.8|8323.8|8337.7|8319.7|0
1739523900000|2025-02-14 09:05:00|8341.5|8323.5|8346|8328|8346.2|8328.2|8340.7|8322.7|0
1739524200000|2025-02-14 09:10:00|8345.9|8327.9|8346.9|8328.9|8347.5|8329.5|8345.8|8327.8|0
1739524500000|2025-02-14 09:15:00|8336.5|8330.5|8341.5|8335.5|8343.5|8337.5|8324.5|8318.5|1040
1739524800000|2025-02-14 09:20:00|8340.5|8334.5|8328.5|8322.5|8343.5|8337.5|8326.5|8320.5|459
1739525100000|2025-02-14 09:25:00|8329.5|8323.5|8331.5|8325.5|8334.5|8328.5|8327.5|8321.5|357
1739525400000|2025-02-14 09:30:00|8330.5|8324.5|8329.5|8323.5|8333.5|8327.5|8325.5|8319.5|503
1739525700000|2025-02-14 09:35:00|8330.5|8324.5|8331.5|8325.5|8333.5|8327.5|8329.5|8323.5|243
1739526000000|2025-02-14 09:40:00|8330.5|8324.5|8332.5|8326.5|8338.5|8332.5|8330.5|8324.5|184
1739526300000|2025-02-14 09:45:00|8331.5|8325.5|8325.5|8319.5|8332.5|8326.5|8321.5|8315.5|248
1739526600000|2025-02-14 09:50:00|8324.5|8318.5|8322.5|8316.5|8326.5|8320.5|8318.5|8312.5|218
1739526900000|2025-02-14 09:55:00|8323.5|8317.5|8321.5|8315.5|8332.5|8326.5|8321.5|8315.5|222
1739527200000|2025-02-14 10:00:00|8322|8316|8321.5|8315.5|8326|8320|8319|8313|158
1739527500000|2025-02-14 10:05:00|8322|8316|8326.5|8320.5|8327.5|8321.5|8319|8313|174
1739527800000|2025-02-14 10:10:00|8327|8321|8328.5|8322.5|8332.5|8326.5|8324|8318|108
1739528100000|2025-02-14 10:15:00|8329|8323|8335|8329|8338|8332|8329|8323|129
1739528400000|2025-02-14 10:20:00|8336|8330|8338.5|8332.5|8340|8334|8334|8328|174
1739528700000|2025-02-14 10:25:00|8338|8332|8330|8324|8338|8332|8330|8324|94
1739529000000|2025-02-14 10:30:00|8330.5|8324.5|8325|8319|8330.5|8324.5|8323|8317|219
1739529300000|2025-02-14 10:35:00|8326|8320|8321|8315|8330|8324|8319|8313|332
1739529600000|2025-02-14 10:40:00|8322|8316|8316.5|8310.5|8323.5|8317.5|8312|8306|317
1739529900000|2025-02-14 10:45:00|8316|8310|8320.5|8314.5|8322.5|8316.5|8314|8308|1130
1739530200000|2025-02-14 10:50:00|8320|8314|8314|8308|8320.5|8314.5|8309|8303|248
1739530500000|2025-02-14 10:55:00|8313.5|8307.5|8311|8305|8315|8309|8309.5|8303.5|201
1739530800000|2025-02-14 11:00:00|8310.5|8304.5|8311|8305|8314|8308|8307|8301|264
1739531100000|2025-02-14 11:05:00|8310.5|8304.5|8307.5|8301.5|8310.5|8304.5|8305|8299|219
1739531400000|2025-02-14 11:10:00|8308|8302|8310|8304|8314.5|8308.5|8305|8299|310
1739531700000|2025-02-14 11:15:00|8310.5|8304.5|8315|8309|8316|8310|8309.5|8303.5|241
1739532000000|2025-02-14 11:20:00|8313.5|8307.5|8308|8302|8314|8308|8307|8301|295
1739532300000|2025-02-14 11:25:00|8308.5|8302.5|8281.5|8275.5|8309|8303|8279.5|8273.5|710
1739532600000|2025-02-14 11:30:00|8281|8275|8297.5|8291.5|8301|8295|8280.5|8274.5|526
1739532900000|2025-02-14 11:35:00|8298|8292|8299.5|8293.5|8301|8295|8291.5|8285.5|370
1739533200000|2025-02-14 11:40:00|8299|8293|8306|8300|8306|8300|8299|8293|215
1739533500000|2025-02-14 11:45:00|8304.5|8298.5|8303|8297|8306|8300|8298|8292|226
1739533800000|2025-02-14 11:50:00|8303.5|8297.5|8305|8299|8316|8310|8303|8297|272
1739534100000|2025-02-14 11:55:00|8303|8297|8313.5|8307.5|8314|8308|8300|8294|204
1739534400000|2025-02-14 12:00:00|8313|8307|8305.5|8299.5|8313|8307|8304|8298|93
1739534700000|2025-02-14 12:05:00|8305|8299|8306.5|8300.5|8307|8301|8298|8292|123
1739535000000|2025-02-14 12:10:00|8307|8301|8307|8301|8308|8302|8303|8297|145
1739535300000|2025-02-14 12:15:00|8306.5|8300.5|8313|8307|8313.5|8307.5|8306.5|8300.5|114
1739535600000|2025-02-14 12:20:00|8313.5|8307.5|8313|8307|8316|8310|8310.5|8304.5|67
1739535900000|2025-02-14 12:25:00|8313.5|8307.5|8316.5|8310.5|8321|8315|8313.5|8307.5|178
1739536200000|2025-02-14 12:30:00|8317|8311|8320|8314|8323.5|8317.5|8316.5|8310.5|92
1739536500000|2025-02-14 12:35:00|8321|8315|8322|8316|8323|8317|8317|8311|111
1739536800000|2025-02-14 12:40:00|8321.5|8315.5|8316|8310|8322|8316|8314|8308|104
1739537100000|2025-02-14 12:45:00|8315.5|8309.5|8315|8309|8315.5|8309.5|8311.5|8305.5|110
1739537400000|2025-02-14 12:50:00|8316|8310|8313.5|8307.5|8318.5|8312.5|8311|8305|51
1739537700000|2025-02-14 12:55:00|8314|8308|8317|8311|8318|8312|8313|8307|71
1739538000000|2025-02-14 13:00:00|8315.5|8309.5|8313|8307|8317.5|8311.5|8313|8307|107
1739538300000|2025-02-14 13:05:00|8312|8306|8324|8318|8327|8321|8309|8303|254
1739538600000|2025-02-14 13:10:00|8323|8317|8315.5|8309.5|8324|8318|8314.5|8308.5|66
1739538900000|2025-02-14 13:15:00|8316|8310|8320|8314|8320|8314|8314|8308|70
1739539200000|2025-02-14 13:20:00|8319.5|8313.5|8323|8317|8323|8317|8317|8311|112
1739539500000|2025-02-14 13:25:00|8323.5|8317.5|8315.5|8309.5|8324|8318|8315|8309|147
1739539800000|2025-02-14 13:30:00|8321|8315|8322|8316|8329|8323|8318|8312|265
1739540100000|2025-02-14 13:35:00|8319|8313|8323.5|8317.5|8326|8320|8318|8312|180
1739540400000|2025-02-14 13:40:00|8323|8317|8312|8306|8324|8318|8311|8305|188
1739540700000|2025-02-14 13:45:00|8311.5|8305.5|8323|8317|8326.5|8320.5|8310|8304|220
1739541000000|2025-02-14 13:50:00|8323.5|8317.5|8325|8319|8327|8321|8321|8315|181
1739541300000|2025-02-14 13:55:00|8324.5|8318.5|8314|8308|8325|8319|8314|8308|188
1739541600000|2025-02-14 14:00:00|8314.5|8308.5|8321.5|8315.5|8323|8317|8314.5|8308.5|222
1739541900000|2025-02-14 14:05:00|8322|8316|8323.5|8317.5|8325|8319|8319.5|8313.5|104
1739542200000|2025-02-14 14:10:00|8323|8317|8324.5|8318.5|8325|8319|8320|8314|75
1739542500000|2025-02-14 14:15:00|8324|8318|8329|8323|8329|8323|8317|8311|101
1739542800000|2025-02-14 14:20:00|8328.5|8322.5|8327.5|8321.5|8336|8330|8327|8321|250
1739543100000|2025-02-14 14:25:00|8327|8321|8327.5|8321.5|8331|8325|8319.5|8313.5|192
1739543400000|2025-02-14 14:30:00|8327|8321|8303|8297|8335.5|8329.5|8295|8289|2014
1739543700000|2025-02-14 14:35:00|8303.5|8297.5|8304|8298|8329.5|8323.5|8302|8296|770
1739544000000|2025-02-14 14:40:00|8305.5|8299.5|8301.5|8295.5|8307|8301|8285|8279|1073
1739544300000|2025-02-14 14:45:00|8300.5|8294.5|8304.5|8298.5|8320|8314|8299|8293|714
1739544600000|2025-02-14 14:50:00|8304|8298|8316.5|8310.5|8323.5|8317.5|8298|8292|846
1739544900000|2025-02-14 14:55:00|8316|8310|8319.5|8313.5|8332.5|8326.5|8311|8305|1065
1739545200000|2025-02-14 15:00:00|8318|8312|8293.5|8287.5|8318|8312|8291|8285|718
1739545500000|2025-02-14 15:05:00|8294|8288|8305|8299|8307.5|8301.5|8285.5|8279.5|470
1739545800000|2025-02-14 15:10:00|8303.5|8297.5|8290.5|8284.5|8305.5|8299.5|8288|8282|368
1739546100000|2025-02-14 15:15:00|8290|8284|8283|8277|8297.5|8291.5|8281|8275|332
1739546400000|2025-02-14 15:20:00|8283.5|8277.5|8287.5|8281.5|8289|8283|8273|8267|536
1739546700000|2025-02-14 15:25:00|8287|8281|8263|8257|8288|8282|8259|8253|566
1739547000000|2025-02-14 15:30:00|8263.5|8257.5|8257.5|8251.5|8268.5|8262.5|8256.5|8250.5|501
1739547300000|2025-02-14 15:35:00|8258|8252|8283.5|8277.5|8283.5|8277.5|8254.5|8248.5|449
1739547600000|2025-02-14 15:40:00|8284|8278|8272.5|8266.5|8287.5|8281.5|8266.5|8260.5|314
1739547900000|2025-02-14 15:45:00|8272|8266|8285|8279|8286|8280|8270|8264|355
1739548200000|2025-02-14 15:50:00|8284|8278|8278.5|8272.5|8285|8279|8276|8270|245
1739548500000|2025-02-14 15:55:00|8279|8273|8261.5|8255.5|8280|8274|8257.5|8251.5|263
1739548800000|2025-02-14 16:00:00|8259.5|8253.5|8263.5|8257.5|8270.5|8264.5|8258.5|8252.5|252
1739549100000|2025-02-14 16:05:00|8262.5|8256.5|8269.5|8263.5|8273.5|8267.5|8256.5|8250.5|314
1739549400000|2025-02-14 16:10:00|8268.5|8262.5|8260.5|8254.5|8268.5|8262.5|8252.5|8246.5|761
1739549700000|2025-02-14 16:15:00|8261.5|8255.5|8251.5|8245.5|8262.5|8256.5|8249.5|8243.5|238
1739550000000|2025-02-14 16:20:00|8252.5|8246.5|8263.5|8257.5|8263.5|8257.5|8247.5|8241.5|251
1739550300000|2025-02-14 16:25:00|8262.5|8256.5|8270.5|8264.5|8272.5|8266.5|8260.5|8254.5|269
1739550600000|2025-02-14 16:30:00|8271.5|8265.5|8271.5|8265.5|8277.5|8271.5|8268.5|8262.5|397
1739550900000|2025-02-14 16:35:00|8272.5|8266.5|8281.5|8275.5|8281.5|8275.5|8267.5|8261.5|351
1739551200000|2025-02-14 16:40:00|8280.5|8274.5|8265.5|8259.5|8280.5|8274.5|8264.5|8258.5|349
1739551500000|2025-02-14 16:45:00|8267.5|8261.5|8275.5|8269.5|8275.5|8269.5|8264.5|8258.5|446
1739551800000|2025-02-14 16:50:00|8274.5|8268.5|8287.5|8281.5|8288.5|8282.5|8273.5|8267.5|500
1739552100000|2025-02-14 16:55:00|8286.5|8280.5|8290.5|8284.5|8295.5|8289.5|8285.5|8279.5|379
1739552400000|2025-02-14 17:00:00|8291.5|8285.5|8294.5|8288.5|8295.5|8289.5|8283.5|8277.5|217
1739552700000|2025-02-14 17:05:00|8293.5|8287.5|8289.5|8283.5|8293.5|8287.5|8287.5|8281.5|199
1739553000000|2025-02-14 17:10:00|8290.5|8284.5|8287.5|8281.5|8290.5|8284.5|8285.5|8279.5|122
1739553300000|2025-02-14 17:15:00|8288.5|8282.5|8298.5|8292.5|8298.5|8292.5|8286.5|8280.5|135
1739553600000|2025-02-14 17:20:00|8299.5|8293.5|8293.5|8287.5|8300.5|8294.5|8290.5|8284.5|112
1739553900000|2025-02-14 17:25:00|8295.5|8289.5|8290.5|8284.5|8296.5|8290.5|8289.5|8283.5|134
1739554200000|2025-02-14 17:30:00|8289.5|8283.5|8293.5|8287.5|8294.5|8288.5|8288.5|8282.5|85
1739554500000|2025-02-14 17:35:00|8294.5|8288.5|8292.5|8286.5|8295.5|8289.5|8288.5|8282.5|83
1739554800000|2025-02-14 17:40:00|8291.5|8285.5|8294.5|8288.5|8295.5|8289.5|8289.5|8283.5|88
1739555100000|2025-02-14 17:45:00|8296.5|8290.5|8301.5|8295.5|8303.5|8297.5|8296.5|8290.5|111
1739555400000|2025-02-14 17:50:00|8300.5|8294.5|8300.5|8294.5|8302.5|8296.5|8297.5|8291.5|97
1739555700000|2025-02-14 17:55:00|8299.5|8293.5|8300.5|8294.5|8302.5|8296.5|8297.5|8291.5|48
1739556000000|2025-02-14 18:00:00|8299.5|8293.5|8300.5|8294.5|8302.5|8296.5|8299.5|8293.5|91
1739556300000|2025-02-14 18:05:00|8299.5|8293.5|8303.5|8297.5|8305.5|8299.5|8298.5|8292.5|95
1739556600000|2025-02-14 18:10:00|8304.5|8298.5|8302.5|8296.5|8305.5|8299.5|8301.5|8295.5|108
1739556900000|2025-02-14 18:15:00|8303.5|8297.5|8304.5|8298.5|8304.5|8298.5|8301.5|8295.5|91
1739557200000|2025-02-14 18:20:00|8303.5|8297.5|8308.5|8302.5|8309.5|8303.5|8302.5|8296.5|150
1739557500000|2025-02-14 18:25:00|8307.5|8301.5|8297.5|8291.5|8307.5|8301.5|8293.5|8287.5|141
1739557800000|2025-02-14 18:30:00|8296.5|8290.5|8303.5|8297.5|8303.5|8297.5|8294.5|8288.5|130
1739558100000|2025-02-14 18:35:00|8302.5|8296.5|8302.5|8296.5|8303.5|8297.5|8302.5|8296.5|65
1739558400000|2025-02-14 18:40:00|8303.5|8297.5|8297.5|8291.5|8303.5|8297.5|8295.5|8289.5|153
1739558700000|2025-02-14 18:45:00|8296.5|8290.5|8301.5|8295.5|8302.5|8296.5|8296.5|8290.5|124
1739559000000|2025-02-14 18:50:00|8300.5|8294.5|8292.5|8286.5|8300.5|8294.5|8291.5|8285.5|164
1739559300000|2025-02-14 18:55:00|8291.5|8285.5|8301.8|8283.8|8301.8|8287.5|8285.5|8279.5|116
1739559600000|2025-02-14 19:00:00|8301.9|8283.9|8301.5|8283.5|8302.5|8284.5|8300.3|8282.3|0
1739559900000|2025-02-14 19:05:00|8301.4|8283.4|8302.4|8284.4|8302.5|8284.5|8301.4|8283.4|0
1739560200000|2025-02-14 19:10:00|8302.5|8284.5|8302.8|8284.8|8302.8|8284.8|8300.8|8282.8|0
1739560500000|2025-02-14 19:15:00|8302.7|8284.7|8302.3|8284.3|8302.7|8284.7|8301.5|8283.5|0
1739560800000|2025-02-14 19:20:00|8302.2|8284.2|8302.1|8284.1|8303.1|8285.1|8299.9|8281.9|0
1739561100000|2025-02-14 19:25:00|8302.2|8284.2|8301.5|8283.5|8302.8|8284.8|8300|8282|0
1739561400000|2025-02-14 19:30:00|8301.4|8283.4|8299.7|8281.7|8301.5|8283.5|8299.1|8281.1|0
1739561700000|2025-02-14 19:35:00|8299.6|8281.6|8302.4|8284.4|8302.4|8284.4|8298.9|8280.9|0
1739562000000|2025-02-14 19:40:00|8302.9|8284.9|8300.3|8282.3|8302.9|8284.9|8300.1|8282.1|0
1739562300000|2025-02-14 19:45:00|8300.6|8282.6|8301.1|8283.1|8301.9|8283.9|8300.5|8282.5|0
1739562600000|2025-02-14 19:50:00|8301|8283|8301|8283|8301.7|8283.7|8300.5|8282.5|0
1739562900000|2025-02-14 19:55:00|8300.9|8282.9|8299.6|8281.6|8301.1|8283.1|8299.1|8281.1|0
1739563200000|2025-02-14 20:00:00|8299.3|8281.3|8298|8280|8299.3|8281.3|8296.1|8278.1|0
1739563500000|2025-02-14 20:05:00|8297.5|8279.5|8298.5|8280.5|8298.9|8280.9|8296.1|8278.1|0
1739563800000|2025-02-14 20:10:00|8299|8281|8300.8|8282.8|8301.2|8283.2|8298.5|8280.5|0
1739564100000|2025-02-14 20:15:00|8300.9|8282.9|8302.8|8284.8|8303|8285|8299.4|8281.4|0
1739564400000|2025-02-14 20:20:00|8302.9|8284.9|8302.5|8284.5|8304.4|8286.4|8301.9|8283.9|0
1739564700000|2025-02-14 20:25:00|8302|8284|8299.4|8281.4|8302|8284|8298.6|8280.6|0
1739565000000|2025-02-14 20:30:00|8299.5|8281.5|8303.2|8285.2|8303.2|8285.2|8299.2|8281.2|0
1739565300000|2025-02-14 20:35:00|8303.1|8285.1|8302.7|8284.7|8303.6|8285.6|8302.4|8284.4|0
1739565600000|2025-02-14 20:40:00|8302.6|8284.6|8304.3|8286.3|8304.7|8286.7|8301.2|8283.2|0
1739565900000|2025-02-14 20:45:00|8304.4|8286.4|8306.2|8288.2|8306.2|8288.2|8304|8286|0
1739566200000|2025-02-14 20:50:00|8306.3|8288.3|8305.7|8287.7|8309.1|8291.1|8305.5|8287.5|0
1739566500000|2025-02-14 20:55:00|8305.3|8287.3|8300|8282|8305.3|8287.3|8299|8281|0
1739566800000|2025-02-14 21:00:00|8300.3|8282.3|8299.8|8281.8|8300.8|8282.8|8297.4|8279.4|0
1739567100000|2025-02-14 21:05:00|8299.6|8281.6|8301.3|8283.3|8302|8284|8299.3|8281.3|0
1739567400000|2025-02-14 21:10:00|8301|8283|8301.7|8283.7|8302.2|8284.2|8300.1|8282.1|0
1739567700000|2025-02-14 21:15:00|8301.5|8283.5|8300.8|8282.8|8301.7|8283.7|8300.1|8282.1|0
1739568000000|2025-02-14 21:20:00|8300.6|8282.6|8301.3|8283.3|8301.5|8283.5|8300.3|8282.3|0
1739568300000|2025-02-14 21:25:00|8301|8283|8300.8|8282.8|8301.3|8283.3|8300.3|8282.3|0
1739568600000|2025-02-14 21:30:00|8300.6|8282.6|8299.1|8281.1|8300.8|8282.8|8298.2|8280.2|0
1739568900000|2025-02-14 21:35:00|8298.9|8280.9|8299.4|8281.4|8299.6|8281.6|8298.9|8280.9|0
1739569200000|2025-02-14 21:40:00|8299.2|8281.2|8298.9|8280.9|8299.6|8281.6|8298.9|8280.9|0
1739569500000|2025-02-14 21:45:00|8299|8281|8299.4|8281.4|8299.4|8281.4|8298.4|8280.4|0
1739569800000|2025-02-14 21:50:00|8299.8|8281.8|8301|8283|8301|8283|8299.4|8281.4|0
1739570100000|2025-02-14 21:55:00|8300.8|8282.8|8301.9|8283.9|8302.8|8284.8|8300.6|8282.6|0
1739570400000|2025-02-14 22:00:00|8304.9|8286.9|8304.9|8286.9|8304.9|8286.9|8304.9|8286.9|0
1739746800000|2025-02-16 23:00:00|8308.1|8290.1|8306.9|8288.9|8308.2|8290.2|8306.7|8288.7|0
1739747100000|2025-02-16 23:05:00|8307|8289|8305.7|8287.7|8307.9|8289.9|8305.2|8287.2|0
1739747400000|2025-02-16 23:10:00|8305.6|8287.6|8307.1|8289.1|8307.1|8289.1|8305.5|8287.5|0
1739747700000|2025-02-16 23:15:00|8307.3|8289.3|8306.2|8288.2|8308.3|8290.3|8306.2|8288.2|0
1739748000000|2025-02-16 23:20:00|8306.1|8288.1|8304.8|8286.8|8306.2|8288.2|8304.3|8286.3|0
1739748300000|2025-02-16 23:25:00|8305|8287|8303|8285|8305|8287|8302.6|8284.6|0
1739748600000|2025-02-16 23:30:00|8303.1|8285.1|8304.5|8286.5|8304.8|8286.8|8302.7|8284.7|0
1739748900000|2025-02-16 23:35:00|8304.6|8286.6|8304|8286|8304.8|8286.8|8303.6|8285.6|0
1739749200000|2025-02-16 23:40:00|8304.2|8286.2|8305.8|8287.8|8306.1|8288.1|8304.2|8286.2|0
1739749500000|2025-02-16 23:45:00|8305.7|8287.7|8306.4|8288.4|8306.7|8288.7|8305.6|8287.6|0
1739749800000|2025-02-16 23:50:00|8306.5|8288.5|8306.7|8288.7|8306.9|8288.9|8306.2|8288.2|0
1739750100000|2025-02-16 23:55:00|8306.9|8288.9|8305.9|8287.9|8306.9|8288.9|8305.5|8287.5|0
1739750400000|2025-02-17 00:00:00|8307.5|8289.5|8307.8|8289.8|8308.6|8290.6|8306.3|8288.3|0
1739750700000|2025-02-17 00:05:00|8308.1|8290.1|8309.8|8291.8|8310.2|8292.2|8307.8|8289.8|0
1739751000000|2025-02-17 00:10:00|8310|8292|8308.3|8290.3|8310|8292|8308.3|8290.3|0
1739751300000|2025-02-17 00:15:00|8306.6|8288.6|8307|8289|8308|8290|8306.4|8288.4|0
1739751600000|2025-02-17 00:20:00|8306.9|8288.9|8306.7|8288.7|8307.2|8289.2|8306.1|8288.1|0
1739751900000|2025-02-17 00:25:00|8306.9|8288.9|8306.2|8288.2|8306.9|8288.9|8306|8288|0
1739752200000|2025-02-17 00:30:00|8306.1|8288.1|8306.4|8288.4|8306.8|8288.8|8305.5|8287.5|0
1739752500000|2025-02-17 00:35:00|8306.3|8288.3|8305.1|8287.1|8306.7|8288.7|8304.9|8286.9|0
1739752800000|2025-02-17 00:40:00|8305|8287|8306.6|8288.6|8306.6|8288.6|8304.9|8286.9|0
1739753100000|2025-02-17 00:45:00|8306.8|8288.8|8307.1|8289.1|8307.3|8289.3|8305.9|8287.9|0
1739753400000|2025-02-17 00:50:00|8307.3|8289.3|8307.7|8289.7|8307.7|8289.7|8306.4|8288.4|0
1739753700000|2025-02-17 00:55:00|8307.9|8289.9|8308.5|8290.5|8308.7|8290.7|8307.7|8289.7|0
1739754000000|2025-02-17 01:00:00|8308.4|8290.4|8308.2|8290.2|8308.5|8290.5|8307.2|8289.2|0
1739754300000|2025-02-17 01:05:00|8308.3|8290.3|8308.5|8290.5|8308.8|8290.8|8308.2|8290.2|0
1739754600000|2025-02-17 01:10:00|8313.5|8295.5|8328.9|8310.9|8333.7|8315.7|8313.4|8295.4|0
1739754900000|2025-02-17 01:15:00|8330.7|8312.7|8366.8|8360.8|8366.8|8360.8|8312.8|8306.8|3112
1739755200000|2025-02-17 01:20:00|8367.8|8361.8|8358.8|8352.8|8391.8|8385.8|8357.8|8351.8|2356
1739755500000|2025-02-17 01:25:00|8357.8|8351.8|8356.8|8350.8|8363.8|8357.8|8343.8|8337.8|1053
1739755800000|2025-02-17 01:30:00|8353.8|8347.8|8435.8|8429.8|8450.8|8444.8|8353.8|8347.8|8849
1739756100000|2025-02-17 01:35:00|8434.8|8428.8|8468.8|8462.8|8475.8|8469.8|8408.8|8402.8|3991
1739756400000|2025-02-17 01:40:00|8469.8|8463.8|8423.8|8417.8|8471.8|8465.8|8414.8|8408.8|3794
1739756700000|2025-02-17 01:45:00|8421.8|8415.8|8451.8|8445.8|8456.8|8450.8|8402.8|8396.8|4964
1739757000000|2025-02-17 01:50:00|8452.8|8446.8|8417.8|8411.8|8463.8|8457.8|8405.8|8399.8|2812
1739757300000|2025-02-17 01:55:00|8420.8|8414.8|8377.8|8371.8|8422.8|8416.8|8367.8|8361.8|3434
1739757600000|2025-02-17 02:00:00|8376.8|8370.8|8350.8|8344.8|8405.8|8399.8|8350.8|8344.8|3082
1739757900000|2025-02-17 02:05:00|8349.8|8343.8|8312.8|8306.8|8358.8|8352.8|8311.8|8305.8|3779
1739758200000|2025-02-17 02:10:00|8313.8|8307.8|8348.8|8342.8|8349.8|8343.8|8294.8|8288.8|3398
1739758500000|2025-02-17 02:15:00|8347.8|8341.8|8322.8|8316.8|8348.8|8342.8|8315.8|8309.8|2248
1739758800000|2025-02-17 02:20:00|8320.8|8314.8|8354.8|8348.8|8361.8|8355.8|8314.8|8308.8|2374
1739759100000|2025-02-17 02:25:00|8351.8|8345.8|8349.8|8343.8|8362.8|8356.8|8324.8|8318.8|2989
1739759400000|2025-02-17 02:30:00|8350.8|8344.8|8392.8|8386.8|8403.8|8397.8|8348.8|8342.8|1922
1739759700000|2025-02-17 02:35:00|8391.8|8385.8|8376.8|8370.8|8405.8|8399.8|8374.8|8368.8|1645
1739760000000|2025-02-17 02:40:00|8378.8|8372.8|8383.8|8377.8|8396.8|8390.8|8373.8|8367.8|1191
1739760300000|2025-02-17 02:45:00|8382.8|8376.8|8359.8|8353.8|8393.8|8387.8|8354.8|8348.8|1354
1739760600000|2025-02-17 02:50:00|8360.8|8354.8|8390.8|8384.8|8395.8|8389.8|8357.8|8351.8|1368
1739760900000|2025-02-17 02:55:00|8389.8|8383.8|8379.8|8373.8|8393.8|8387.8|8364.8|8358.8|1156
1739761200000|2025-02-17 03:00:00|8380.8|8374.8|8400.8|8394.8|8403.8|8397.8|8354.8|8348.8|1616
1739761500000|2025-02-17 03:05:00|8399.8|8393.8|8385.8|8379.8|8402.8|8396.8|8376.8|8370.8|1216
1739761800000|2025-02-17 03:10:00|8388.8|8382.8|8346.8|8340.8|8389.8|8383.8|8346.8|8340.8|1383
1739762100000|2025-02-17 03:15:00|8345.8|8339.8|8323.8|8317.8|8354.8|8348.8|8321.8|8315.8|1271
1739762400000|2025-02-17 03:20:00|8322.8|8316.8|8313.8|8307.8|8326.8|8320.8|8300.8|8294.8|1174
1739762700000|2025-02-17 03:25:00|8315.8|8309.8|8319.8|8313.8|8337.8|8331.8|8310.8|8304.8|2269
1739763000000|2025-02-17 03:30:00|8318.8|8312.8|8292.8|8286.8|8324.8|8318.8|8286.8|8280.8|1627
1739763300000|2025-02-17 03:35:00|8291.8|8285.8|8325.8|8319.8|8327.8|8321.8|8286.8|8280.8|1690
1739763600000|2025-02-17 03:40:00|8326.8|8320.8|8331.8|8325.8|8337.8|8331.8|8318.8|8312.8|2272
1739763900000|2025-02-17 03:45:00|8332.8|8326.8|8335.8|8329.8|8348.8|8342.8|8329.8|8323.8|1779
1739764200000|2025-02-17 03:50:00|8336.8|8330.8|8328.8|8322.8|8337.8|8331.8|8328.8|8322.8|720
1739764500000|2025-02-17 03:55:00|8329.8|8323.8|8337.8|8331.8|8345.8|8339.8|8326.8|8320.8|820
1739764800000|2025-02-17 04:00:00|8350.9|8332.9|8351.1|8333.1|8351.7|8333.7|8350.6|8332.6|5
1739765100000|2025-02-17 04:05:00|8350.9|8332.9|8350.9|8332.9|8350.9|8332.9|8350.4|8332.4|0
1739765400000|2025-02-17 04:10:00|8350.6|8332.6|8350.9|8332.9|8350.9|8332.9|8350.6|8332.6|0
1739765700000|2025-02-17 04:15:00|8351.1|8333.1|8351.1|8333.1|8351.1|8333.1|8350.9|8332.9|0
1739766000000|2025-02-17 04:20:00|8351.2|8333.2|8351|8333|8351.3|8333.3|8351|8333|0
1739766300000|2025-02-17 04:25:00|8350.8|8332.8|8351.3|8333.3|8351.3|8333.3|8350.7|8332.7|0
1739766600000|2025-02-17 04:30:00|8351.4|8333.4|8353.2|8335.2|8353.2|8335.2|8351.3|8333.3|0
1739766900000|2025-02-17 04:35:00|8353|8335|8353.2|8335.2|8353.4|8335.4|8353|8335|0
1739767200000|2025-02-17 04:40:00|8353.3|8335.3|8353.4|8335.4|8353.4|8335.4|8353|8335|0
1739767500000|2025-02-17 04:45:00|8353.5|8335.5|8353.5|8335.5|8353.5|8335.5|8353.3|8335.3|0
1739767800000|2025-02-17 04:50:00|8353.6|8335.6|8354.5|8336.5|8354.5|8336.5|8353.5|8335.5|0
1739768100000|2025-02-17 04:55:00|8354.3|8336.3|8354.4|8336.4|8354.5|8336.5|8354.2|8336.2|20
1739768400000|2025-02-17 05:00:00|8341.9|8335.9|8285.9|8279.9|8357.9|8351.9|8283.9|8277.9|3244
1739768700000|2025-02-17 05:05:00|8286.9|8280.9|8273.9|8267.9|8289.9|8283.9|8255.9|8249.9|3135
1739769000000|2025-02-17 05:10:00|8274.9|8268.9|8302.9|8296.9|8302.9|8296.9|8272.9|8266.9|1293
1739769300000|2025-02-17 05:15:00|8303.9|8297.9|8299.9|8293.9|8308.9|8302.9|8289.9|8283.9|1145
1739769600000|2025-02-17 05:20:00|8298.9|8292.9|8308.9|8302.9|8312.9|8306.9|8296.9|8290.9|1232
1739769900000|2025-02-17 05:25:00|8307.9|8301.9|8288.9|8282.9|8309.9|8303.9|8279.9|8273.9|1225
1739770200000|2025-02-17 05:30:00|8287.9|8281.9|8244.9|8238.9|8288.9|8282.9|8243.9|8237.9|1634
1739770500000|2025-02-17 05:35:00|8243.9|8237.9|8242.9|8236.9|8257.9|8251.9|8229.9|8223.9|1785
1739770800000|2025-02-17 05:40:00|8241.9|8235.9|8244.9|8238.9|8248.9|8242.9|8214.9|8208.9|1822
1739771100000|2025-02-17 05:45:00|8243.9|8237.9|8240.9|8234.9|8252.9|8246.9|8235.9|8229.9|992
1739771400000|2025-02-17 05:50:00|8241.9|8235.9|8264.9|8258.9|8268.9|8262.9|8241.9|8235.9|1367
1739771700000|2025-02-17 05:55:00|8265.9|8259.9|8267.9|8261.9|8286.9|8280.9|8263.9|8257.9|1114
1739772000000|2025-02-17 06:00:00|8266.9|8260.9|8281.9|8275.9|8285.9|8279.9|8262.9|8256.9|909
1739772300000|2025-02-17 06:05:00|8282.9|8276.9|8287.9|8281.9|8304.9|8298.9|8280.9|8274.9|1442
1739772600000|2025-02-17 06:10:00|8286.9|8280.9|8320.9|8314.9|8321.9|8315.9|8285.9|8279.9|1140
1739772900000|2025-02-17 06:15:00|8321.9|8315.9|8306.9|8300.9|8328.9|8322.9|8298.9|8292.9|1247
1739773200000|2025-02-17 06:20:00|8307.9|8301.9|8307.9|8301.9|8315.9|8309.9|8296.9|8290.9|1464
1739773500000|2025-02-17 06:25:00|8304.9|8298.9|8322.9|8316.9|8328.9|8322.9|8298.9|8292.9|1207
1739773800000|2025-02-17 06:30:00|8324.9|8318.9|8320.9|8314.9|8329.9|8323.9|8317.9|8311.9|1201
1739774100000|2025-02-17 06:35:00|8319.9|8313.9|8341.9|8335.9|8342.9|8336.9|8311.9|8305.9|594
1739774400000|2025-02-17 06:40:00|8342.9|8336.9|8348.9|8342.9|8350.9|8344.9|8329.9|8323.9|1184
1739774700000|2025-02-17 06:45:00|8349.9|8343.9|8366.9|8360.9|8369.9|8363.9|8348.9|8342.9|1494
1739775000000|2025-02-17 06:50:00|8364.9|8358.9|8353.9|8347.9|8364.9|8358.9|8344.9|8338.9|1453
1739775300000|2025-02-17 06:55:00|8354.9|8348.9|8356.9|8350.9|8358.9|8352.9|8344.9|8338.9|673
1739775600000|2025-02-17 07:00:00|8357.9|8351.9|8344.9|8338.9|8369.9|8363.9|8344.9|8338.9|1052
1739775900000|2025-02-17 07:05:00|8343.9|8337.9|8370.9|8364.9|8370.9|8364.9|8338.9|8332.9|1510
1739776200000|2025-02-17 07:10:00|8369.9|8363.9|8355.9|8349.9|8382.9|8376.9|8353.9|8347.9|878
1739776500000|2025-02-17 07:15:00|8354.9|8348.9|8363.9|8357.9|8369.9|8363.9|8351.9|8345.9|943
1739776800000|2025-02-17 07:20:00|8362.9|8356.9|8342.9|8336.9|8365.9|8359.9|8330.9|8324.9|1906
1739777100000|2025-02-17 07:25:00|8344.9|8338.9|8347.9|8341.9|8349.9|8343.9|8336.9|8330.9|998
1739777400000|2025-02-17 07:30:00|8346.9|8340.9|8333.9|8327.9|8351.9|8345.9|8320.9|8314.9|1392
1739777700000|2025-02-17 07:35:00|8334.9|8328.9|8334.9|8328.9|8339.9|8333.9|8321.9|8315.9|1160
1739778000000|2025-02-17 07:40:00|8333.9|8327.9|8326.9|8320.9|8333.9|8327.9|8319.9|8313.9|1071
1739778300000|2025-02-17 07:45:00|8327.9|8321.9|8320.9|8314.9|8328.9|8322.9|8315.9|8309.9|997
1739778600000|2025-02-17 07:50:00|8321.9|8315.9|8324.9|8318.9|8326.9|8320.9|8309.9|8303.9|1166
1739778900000|2025-02-17 07:55:00|8323.9|8317.9|8325.9|8319.9|8329.9|8323.9|8321.9|8315.9|1405
1739779200000|2025-02-17 08:00:00|8324.9|8318.9|8326.9|8320.9|8328.9|8322.9|8320.9|8314.9|895
1739779500000|2025-02-17 08:05:00|8325.9|8319.9|8328.9|8322.9|8331.9|8325.9|8323.9|8317.9|2085
1739779800000|2025-02-17 08:10:00|8329.9|8323.9|8326.9|8320.9|8330.9|8324.9|8319.9|8313.9|1129
1739780100000|2025-02-17 08:15:00|8327.9|8321.9|8327.9|8321.9|8335.9|8329.9|8323.9|8317.9|666
1739780400000|2025-02-17 08:20:00|8328.9|8322.9|8328.9|8322.9|8331.9|8325.9|8324.9|8318.9|518
1739780700000|2025-02-17 08:25:00|8329.9|8323.9|8330.9|8324.9|8330.9|8324.9|8320.9|8314.9|612
1739781000000|2025-02-17 08:30:00|8334.2|8316.2|8334.3|8316.3|8334.7|8316.7|8333.9|8315.9|2
1739781300000|2025-02-17 08:35:00|8334.2|8316.2|8334.7|8316.7|8335|8317|8334.2|8316.2|0
1739781600000|2025-02-17 08:40:00|8334.6|8316.6|8333.8|8315.8|8335.1|8317.1|8333.7|8315.7|24
1739781900000|2025-02-17 08:45:00|8333.9|8315.9|8334.6|8316.6|8334.9|8316.9|8333.8|8315.8|0
1739782200000|2025-02-17 08:50:00|8334.7|8316.7|8334.1|8316.1|8334.8|8316.8|8334.1|8316.1|0
1739782500000|2025-02-17 08:55:00|8334.2|8316.2|8333.7|8315.7|8334.5|8316.5|8333.1|8315.1|0
1739782800000|2025-02-17 09:00:00|8333.8|8315.8|8333.8|8315.8|8335|8317|8333.6|8315.6|0
1739783100000|2025-02-17 09:05:00|8333.9|8315.9|8335.6|8317.6|8335.6|8317.6|8333.7|8315.7|0
1739783400000|2025-02-17 09:10:00|8335.5|8317.5|8336.8|8318.8|8336.9|8318.9|8335.4|8317.4|0
1739783700000|2025-02-17 09:15:00|8326.9|8320.9|8331.9|8325.9|8336.9|8330.9|8316.9|8310.9|369
1739784000000|2025-02-17 09:20:00|8332.9|8326.9|8326.9|8320.9|8332.9|8326.9|8324.9|8318.9|237
1739784300000|2025-02-17 09:25:00|8327.9|8321.9|8319.9|8313.9|8328.9|8322.9|8318.9|8312.9|269
1739784600000|2025-02-17 09:30:00|8320.9|8314.9|8319.9|8313.9|8322.9|8316.9|8316.9|8310.9|185
1739784900000|2025-02-17 09:35:00|8318.9|8312.9|8313.9|8307.9|8318.9|8312.9|8309.9|8303.9|294
1739785200000|2025-02-17 09:40:00|8311.9|8305.9|8317.9|8311.9|8317.9|8311.9|8311.9|8305.9|262
1739785500000|2025-02-17 09:45:00|8318.9|8312.9|8324.9|8318.9|8324.9|8318.9|8318.9|8312.9|56
1739785800000|2025-02-17 09:50:00|8323.9|8317.9|8326.9|8320.9|8327.9|8321.9|8322.9|8316.9|98
1739786100000|2025-02-17 09:55:00|8327.9|8321.9|8334.9|8328.9|8335.9|8329.9|8327.9|8321.9|98
1739786400000|2025-02-17 10:00:00|8334.4|8328.4|8332.9|8326.9|8337.4|8331.4|8328.9|8322.9|64
1739786700000|2025-02-17 10:05:00|8333.9|8327.9|8329.4|8323.4|8334.4|8328.4|8327.9|8321.9|217
1739787000000|2025-02-17 10:10:00|8328.9|8322.9|8328.9|8322.9|8329.9|8323.9|8324.4|8318.4|134
1739787300000|2025-02-17 10:15:00|8329.4|8323.4|8324.4|8318.4|8331.4|8325.4|8323.9|8317.9|75
1739787600000|2025-02-17 10:20:00|8324.9|8318.9|8330.4|8324.4|8330.4|8324.4|8324.9|8318.9|58
1739787900000|2025-02-17 10:25:00|8329.9|8323.9|8318.9|8312.9|8333.9|8327.9|8308.9|8302.9|379
1739788200000|2025-02-17 10:30:00|8318.4|8312.4|8315.4|8309.4|8322.4|8316.4|8313.4|8307.4|147
1739788500000|2025-02-17 10:35:00|8315.9|8309.9|8315.9|8309.9|8320.4|8314.4|8314.4|8308.4|104
1739788800000|2025-02-17 10:40:00|8316.4|8310.4|8319.4|8313.4|8320.4|8314.4|8315.4|8309.4|90
1739789100000|2025-02-17 10:45:00|8317.9|8311.9|8317.9|8311.9|8321.4|8315.4|8317.4|8311.4|66
1739789400000|2025-02-17 10:50:00|8318.4|8312.4|8317.9|8311.9|8319.9|8313.9|8314.9|8308.9|148
1739789700000|2025-02-17 10:55:00|8317.4|8311.4|8313.9|8307.9|8317.9|8311.9|8311.4|8305.4|53
1739790000000|2025-02-17 11:00:00|8313.4|8307.4|8323.9|8317.9|8323.9|8317.9|8313.4|8307.4|150
1739790300000|2025-02-17 11:05:00|8322.4|8316.4|8321.4|8315.4|8325.4|8319.4|8319.4|8313.4|114
1739790600000|2025-02-17 11:10:00|8321.9|8315.9|8321.9|8315.9|8323.9|8317.9|8321.4|8315.4|47
1739790900000|2025-02-17 11:15:00|8321.4|8315.4|8320.4|8314.4|8324.4|8318.4|8320.4|8314.4|31
1739791200000|2025-02-17 11:20:00|8319.9|8313.9|8322.4|8316.4|8322.4|8316.4|8319.4|8313.4|28
1739791500000|2025-02-17 11:25:00|8321.9|8315.9|8320.9|8314.9|8322.9|8316.9|8319.4|8313.4|35
1739791800000|2025-02-17 11:30:00|8321.4|8315.4|8320.9|8314.9|8321.9|8315.9|8319.4|8313.4|22
1739792100000|2025-02-17 11:35:00|8321.4|8315.4|8315.9|8309.9|8321.4|8315.4|8313.4|8307.4|178
1739792400000|2025-02-17 11:40:00|8316.4|8310.4|8318.4|8312.4|8318.9|8312.9|8315.9|8309.9|26
1739792700000|2025-02-17 11:45:00|8318.9|8312.9|8325.4|8319.4|8325.4|8319.4|8317.9|8311.9|58
1739793000000|2025-02-17 11:50:00|8326.4|8320.4|8322.4|8316.4|8331.4|8325.4|8321.4|8315.4|120
1739793300000|2025-02-17 11:55:00|8322.9|8316.9|8325.4|8319.4|8325.4|8319.4|8320.4|8314.4|63
1739793600000|2025-02-17 12:00:00|8325.9|8319.9|8325.9|8319.9|8328.9|8322.9|8324.9|8318.9|34
1739793900000|2025-02-17 12:05:00|8325.4|8319.4|8328.9|8322.9|8328.9|8322.9|8322.4|8316.4|18
1739794200000|2025-02-17 12:10:00|8329.4|8323.4|8328.9|8322.9|8329.4|8323.4|8325.4|8319.4|56
1739794500000|2025-02-17 12:15:00|8328.4|8322.4|8320.9|8314.9|8329.9|8323.9|8320.9|8314.9|20
1739794800000|2025-02-17 12:20:00|8320.4|8314.4|8323.9|8317.9|8325.4|8319.4|8319.4|8313.4|10
1739795100000|2025-02-17 12:25:00|8324.4|8318.4|8325.9|8319.9|8328.9|8322.9|8323.9|8317.9|27
1739795400000|2025-02-17 12:30:00|8326.4|8320.4|8327.9|8321.9|8328.9|8322.9|8324.4|8318.4|43
1739795700000|2025-02-17 12:35:00|8327.4|8321.4|8328.9|8322.9|8328.9|8322.9|8326.4|8320.4|15
1739796000000|2025-02-17 12:40:00|8328.4|8322.4|8325.9|8319.9|8329.4|8323.4|8324.9|8318.9|6
1739796300000|2025-02-17 12:45:00|8326.4|8320.4|8327.4|8321.4|8328.4|8322.4|8325.9|8319.9|12
1739796600000|2025-02-17 12:50:00|8328.4|8322.4|8325.4|8319.4|8329.4|8323.4|8324.9|8318.9|13
1739796900000|2025-02-17 12:55:00|8324.9|8318.9|8325.9|8319.9|8326.4|8320.4|8323.4|8317.4|29
1739797200000|2025-02-17 13:00:00|8326.4|8320.4|8324.9|8318.9|8326.9|8320.9|8323.4|8317.4|15
1739797500000|2025-02-17 13:05:00|8324.4|8318.4|8328.4|8322.4|8328.4|8322.4|8323.9|8317.9|18
1739797800000|2025-02-17 13:10:00|8327.9|8321.9|8326.4|8320.4|8328.9|8322.9|8323.4|8317.4|37
1739798100000|2025-02-17 13:15:00|8326.9|8320.9|8328.4|8322.4|8330.4|8324.4|8326.4|8320.4|19
1739798400000|2025-02-17 13:20:00|8328.9|8322.9|8330.4|8324.4|8331.4|8325.4|8327.9|8321.9|50
1739798700000|2025-02-17 13:25:00|8329.9|8323.9|8326.4|8320.4|8330.4|8324.4|8326.4|8320.4|12
1739799000000|2025-02-17 13:30:00|8325.9|8319.9|8333.4|8327.4|8333.4|8327.4|8325.9|8319.9|83
1739799300000|2025-02-17 13:35:00|8332.9|8326.9|8334.4|8328.4|8337.9|8331.9|8331.9|8325.9|119
1739799600000|2025-02-17 13:40:00|8333.9|8327.9|8334.4|8328.4|8334.4|8328.4|8331.9|8325.9|33
1739799900000|2025-02-17 13:45:00|8333.9|8327.9|8335.4|8329.4|8336.4|8330.4|8332.4|8326.4|210
1739800200000|2025-02-17 13:50:00|8334.9|8328.9|8333.4|8327.4|8336.9|8330.9|8332.4|8326.4|25
1739800500000|2025-02-17 13:55:00|8332.9|8326.9|8335.4|8329.4|8335.4|8329.4|8332.4|8326.4|37
1739800800000|2025-02-17 14:00:00|8335.9|8329.9|8330.9|8324.9|8340.4|8334.4|8330.9|8324.9|106
1739801100000|2025-02-17 14:05:00|8330.4|8324.4|8334.4|8328.4|8334.4|8328.4|8329.9|8323.9|37
1739801400000|2025-02-17 14:10:00|8334.9|8328.9|8334.4|8328.4|8336.4|8330.4|8331.4|8325.4|72
1739801700000|2025-02-17 14:15:00|8333.9|8327.9|8336.4|8330.4|8337.9|8331.9|8333.9|8327.9|70
1739802000000|2025-02-17 14:20:00|8337.4|8331.4|8336.4|8330.4|8337.4|8331.4|8334.4|8328.4|48
1739802300000|2025-02-17 14:25:00|8336.9|8330.9|8333.4|8327.4|8338.4|8332.4|8333.4|8327.4|26
1739802600000|2025-02-17 14:30:00|8335.4|8329.4|8342.9|8336.9|8346.9|8340.9|8335.4|8329.4|179
1739802900000|2025-02-17 14:35:00|8343.4|8337.4|8350.4|8344.4|8354.4|8348.4|8343.4|8337.4|132
1739803200000|2025-02-17 14:40:00|8350.9|8344.9|8358.4|8352.4|8358.4|8352.4|8350.4|8344.4|197
1739803500000|2025-02-17 14:45:00|8357.9|8351.9|8348.9|8342.9|8357.9|8351.9|8348.9|8342.9|109
1739803800000|2025-02-17 14:50:00|8348.4|8342.4|8347.4|8341.4|8348.9|8342.9|8344.9|8338.9|29
1739804100000|2025-02-17 14:55:00|8347.9|8341.9|8349.4|8343.4|8349.4|8343.4|8346.4|8340.4|25
1739804400000|2025-02-17 15:00:00|8350.4|8344.4|8352.4|8346.4|8352.4|8346.4|8347.4|8341.4|99
1739804700000|2025-02-17 15:05:00|8351.9|8345.9|8354.9|8348.9|8358.4|8352.4|8351.9|8345.9|82
1739805000000|2025-02-17 15:10:00|8355.4|8349.4|8359.9|8353.9|8360.4|8354.4|8354.4|8348.4|89
1739805300000|2025-02-17 15:15:00|8359.4|8353.4|8357.4|8351.4|8359.9|8353.9|8354.4|8348.4|67
1739805600000|2025-02-17 15:20:00|8356.4|8350.4|8356.9|8350.9|8357.4|8351.4|8353.4|8347.4|45
1739805900000|2025-02-17 15:25:00|8356.4|8350.4|8359.9|8353.9|8359.9|8353.9|8354.4|8348.4|32
1739806200000|2025-02-17 15:30:00|8359.4|8353.4|8355.4|8349.4|8359.4|8353.4|8354.9|8348.9|46
1739806500000|2025-02-17 15:35:00|8356.4|8350.4|8358.4|8352.4|8358.4|8352.4|8353.4|8347.4|65
1739806800000|2025-02-17 15:40:00|8359.4|8353.4|8360.4|8354.4|8360.9|8354.9|8356.9|8350.9|55
1739807100000|2025-02-17 15:45:00|8360.9|8354.9|8357.9|8351.9|8363.4|8357.4|8356.4|8350.4|59
1739807400000|2025-02-17 15:50:00|8358.4|8352.4|8356.9|8350.9|8358.9|8352.9|8354.9|8348.9|46
1739807700000|2025-02-17 15:55:00|8357.4|8351.4|8357.9|8351.9|8358.4|8352.4|8354.4|8348.4|104
1739808000000|2025-02-17 16:00:00|8356.9|8350.9|8353.9|8347.9|8358.9|8352.9|8353.9|8347.9|93
1739808300000|2025-02-17 16:05:00|8352.9|8346.9|8350.9|8344.9|8353.9|8347.9|8350.9|8344.9|59
1739808600000|2025-02-17 16:10:00|8349.9|8343.9|8354.9|8348.9|8355.9|8349.9|8349.9|8343.9|132
1739808900000|2025-02-17 16:15:00|8355.9|8349.9|8356.9|8350.9|8356.9|8350.9|8355.9|8349.9|131
1739809200000|2025-02-17 16:20:00|8357.9|8351.9|8362.9|8356.9|8364.9|8358.9|8356.9|8350.9|539
1739809500000|2025-02-17 16:25:00|8363.9|8357.9|8370.9|8364.9|8370.9|8364.9|8362.9|8356.9|314
1739809800000|2025-02-17 16:30:00|8369.9|8363.9|8365.9|8359.9|8373.9|8367.9|8362.9|8356.9|326
1739810100000|2025-02-17 16:35:00|8364.9|8358.9|8363.9|8357.9|8368.9|8362.9|8363.9|8357.9|130
1739810400000|2025-02-17 16:40:00|8362.9|8356.9|8368.9|8362.9|8373.9|8367.9|8361.9|8355.9|218
1739810700000|2025-02-17 16:45:00|8367.9|8361.9|8368.9|8362.9|8370.9|8364.9|8366.9|8360.9|66
1739811000000|2025-02-17 16:50:00|8366.9|8360.9|8368.9|8362.9|8371.9|8365.9|8366.9|8360.9|104
1739811300000|2025-02-17 16:55:00|8367.9|8361.9|8367.9|8361.9|8368.9|8362.9|8364.9|8358.9|74
1739811600000|2025-02-17 17:00:00|8368.9|8362.9|8359.9|8353.9|8368.9|8362.9|8358.9|8352.9|96
1739811900000|2025-02-17 17:05:00|8357.9|8351.9|8357.9|8351.9|8358.9|8352.9|8357.9|8351.9|4
1739812200000|2025-02-17 17:10:00|8358.9|8352.9|8359.9|8353.9|8359.9|8353.9|8357.9|8351.9|30
1739812500000|2025-02-17 17:15:00|8360.9|8354.9|8359.9|8353.9|8363.9|8357.9|8359.9|8353.9|12
1739812800000|2025-02-17 17:20:00|8360.9|8354.9|8360.9|8354.9|8360.9|8354.9|8360.9|8354.9|4
1739813100000|2025-02-17 17:25:00|8359.9|8353.9|8357.9|8351.9|8360.9|8354.9|8357.9|8351.9|15
1739813400000|2025-02-17 17:30:00|8358.9|8352.9|8360.9|8354.9|8360.9|8354.9|8357.9|8351.9|11
1739813700000|2025-02-17 17:35:00|8359.9|8353.9|8359.9|8353.9|8362.9|8356.9|8358.9|8352.9|52
1739814000000|2025-02-17 17:40:00|8358.9|8352.9|8358.9|8352.9|8358.9|8352.9|8358.9|8352.9|13
1739814300000|2025-02-17 17:45:00|8357.9|8351.9|8357.9|8351.9|8358.9|8352.9|8356.9|8350.9|89
1739814600000|2025-02-17 17:50:00|8358.9|8352.9|8360.9|8354.9|8361.9|8355.9|8357.9|8351.9|47
1739814900000|2025-02-17 17:55:00|8362.9|8356.9|8364.9|8358.9|8364.9|8358.9|8362.9|8356.9|17
1739815200000|2025-02-17 18:00:00|8365.9|8359.9|8364.9|8358.9|8365.9|8359.9|8362.9|8356.9|10
1739815500000|2025-02-17 18:05:00|8365.9|8359.9|8363.9|8357.9|8365.9|8359.9|8363.9|8357.9|18
1739815800000|2025-02-17 18:10:00|8362.9|8356.9|8359.9|8353.9|8363.9|8357.9|8359.9|8353.9|31
1739816100000|2025-02-17 18:15:00|8360.9|8354.9|8360.9|8354.9|8360.9|8354.9|8358.9|8352.9|20
1739816400000|2025-02-17 18:20:00|8361.9|8355.9|8361.9|8355.9|8361.9|8355.9|8361.9|8355.9|2
1739816700000|2025-02-17 18:25:00|8359.9|8353.9|8360.9|8354.9|8362.9|8356.9|8359.9|8353.9|17
1739817000000|2025-02-17 18:30:00|8361.9|8355.9|8360.9|8354.9|8361.9|8355.9|8360.9|8354.9|7
1739817300000|2025-02-17 18:35:00|8361.9|8355.9|8359.9|8353.9|8361.9|8355.9|8359.9|8353.9|3
1739817600000|2025-02-17 18:40:00|8360.9|8354.9|8361.9|8355.9|8361.9|8355.9|8359.9|8353.9|7
1739817900000|2025-02-17 18:45:00|8362.9|8356.9|8361.9|8355.9|8362.9|8356.9|8361.9|8355.9|8
1739818200000|2025-02-17 18:50:00|8362.9|8356.9|8361.9|8355.9|8363.9|8357.9|8361.9|8355.9|36
1739818500000|2025-02-17 18:55:00|8360.9|8354.9|8370.9|8352.9|8370.9|8355.9|8358.9|8352.9|16
1739819100000|2025-02-17 19:05:00|||||||||2
1739819700000|2025-02-17 19:15:00|8371|8353|8371.9|8353.9|8371.9|8353.9|8370.9|8352.9|0
1739820000000|2025-02-17 19:20:00|8372|8354|8372.9|8354.9|8372.9|8354.9|8372|8354|0
1739820300000|2025-02-17 19:25:00|8372.8|8354.8|8373.7|8355.7|8373.7|8355.7|8372.7|8354.7|0
1739820600000|2025-02-17 19:30:00|8373.6|8355.6|8372.7|8354.7|8373.6|8355.6|8372.7|8354.7|0
1739821200000|2025-02-17 19:40:00|8372.6|8354.6|8371.7|8353.7|8372.6|8354.6|8371.7|8353.7|0
1739821500000|2025-02-17 19:45:00|8371.8|8353.8|8372.7|8354.7|8372.7|8354.7|8371.8|8353.8|0
1739821800000|2025-02-17 19:50:00|8372.6|8354.6|8372.7|8354.7|8372.7|8354.7|8371.7|8353.7|0
1739822100000|2025-02-17 19:55:00|8372.8|8354.8|8372.7|8354.7|8373.7|8355.7|8372.7|8354.7|0
1739822700000|2025-02-17 20:05:00|8373.2|8355.2|8373.7|8355.7|8373.7|8355.7|8372.7|8354.7|0
1739823000000|2025-02-17 20:10:00|8373.6|8355.6|8372.7|8354.7|8373.7|8355.7|8372.7|8354.7|0
1739823300000|2025-02-17 20:15:00|8373.2|8355.2|8373.7|8355.7|8373.7|8355.7|8373.2|8355.2|0
1739823600000|2025-02-17 20:20:00|8373.8|8355.8|8375.7|8357.7|8375.7|8357.7|8373.8|8355.8|0
1739824200000|2025-02-17 20:30:00|8375.6|8357.6|8375.7|8357.7|8375.7|8357.7|8374.7|8356.7|0
1739824500000|2025-02-17 20:35:00|8375.6|8357.6|8375.7|8357.7|8375.7|8357.7|8374.7|8356.7|0
1739825100000|2025-02-17 20:45:00|8375.8|8357.8|8376.7|8358.7|8376.7|8358.7|8375.8|8357.8|0
1739825400000|2025-02-17 20:50:00|8376.6|8358.6|8376.7|8358.7|8376.7|8358.7|8375.7|8357.7|0
1739825700000|2025-02-17 20:55:00|8376.8|8358.8|8376.5|8358.5|8377.6|8359.6|8375.6|8357.6|0
1739826000000|2025-02-17 21:00:00|8376.6|8358.6|8376.6|8358.6|8376.6|8358.6|8376.6|8358.6|0
1739826600000|2025-02-17 21:10:00|8385.3|8367.3|8385.3|8367.3|8385.3|8367.3|8385.3|8367.3|0
1739829000000|2025-02-17 21:50:00|8385.8|8367.8|8385.8|8367.8|8385.8|8367.8|8385.8|8367.8|0
1739829300000|2025-02-17 21:55:00|8380.8|8362.8|8381.6|8363.6|8381.6|8363.6|8380.8|8362.8|0
1739830200000|2025-02-17 22:10:00|8381.4|8363.4|8381.4|8363.4|8381.4|8363.4|8381.4|8363.4|0
1739832900000|2025-02-17 22:55:00|8381.1|8363.1|8380.4|8362.4|8381.1|8363.1|8380.4|8362.4|0
1739833200000|2025-02-17 23:00:00|8375.5|8357.5|8372.9|8354.9|8375.9|8357.9|8372.5|8354.5|0
1739833500000|2025-02-17 23:05:00|8373.2|8355.2|8372.4|8354.4|8373.6|8355.6|8372.1|8354.1|0
1739833800000|2025-02-17 23:10:00|8372.6|8354.6|8372.2|8354.2|8373.6|8355.6|8372.2|8354.2|0
1739834100000|2025-02-17 23:15:00|8372.4|8354.4|8372.2|8354.2|8372.6|8354.6|8371.9|8353.9|0
1739834400000|2025-02-17 23:20:00|8372|8354|8370.9|8352.9|8372|8354|8370.5|8352.5|0
1739834700000|2025-02-17 23:25:00|8370.7|8352.7|8370.9|8352.9|8371.4|8353.4|8370.5|8352.5|0
1739835000000|2025-02-17 23:30:00|8370.7|8352.7|8370.7|8352.7|8370.9|8352.9|8369.7|8351.7|0
1739835300000|2025-02-17 23:35:00|8370.4|8352.4|8369|8351|8370.4|8352.4|8368.5|8350.5|0
1739835600000|2025-02-17 23:40:00|8368.8|8350.8|8369.8|8351.8|8369.9|8351.9|8368.5|8350.5|0
1739835900000|2025-02-17 23:45:00|8369.9|8351.9|8371.7|8353.7|8371.8|8353.8|8369.7|8351.7|0
1739836200000|2025-02-17 23:50:00|8371.6|8353.6|8372.2|8354.2|8372.3|8354.3|8371.6|8353.6|0
1739836500000|2025-02-17 23:55:00|8372.3|8354.3|8372.5|8354.5|8372.5|8354.5|8372.1|8354.1|0
1739836800000|2025-02-18 00:00:00|8372.4|8354.4|8372.3|8354.3|8372.7|8354.7|8371.1|8353.1|0
1739837100000|2025-02-18 00:05:00|8372.1|8354.1|8372.2|8354.2|8373|8355|8371.8|8353.8|0
1739837400000|2025-02-18 00:10:00|8372.3|8354.3|8373.3|8355.3|8373.5|8355.5|8372.1|8354.1|0
1739837700000|2025-02-18 00:15:00|8373.2|8355.2|8373.4|8355.4|8374.2|8356.2|8373.2|8355.2|0
1739838000000|2025-02-18 00:20:00|8373.5|8355.5|8371.3|8353.3|8373.7|8355.7|8370.8|8352.8|0
1739838300000|2025-02-18 00:25:00|8371.2|8353.2|8371.5|8353.5|8371.9|8353.9|8371|8353|0
1739838600000|2025-02-18 00:30:00|8371.7|8353.7|8372.9|8354.9|8372.9|8354.9|8371|8353|0
1739838900000|2025-02-18 00:35:00|8372.7|8354.7|8372.7|8354.7|8373.3|8355.3|8372.5|8354.5|0
1739839200000|2025-02-18 00:40:00|8372.8|8354.8|8372.3|8354.3|8373.2|8355.2|8372.3|8354.3|0
1739839500000|2025-02-18 00:45:00|8372.4|8354.4|8377.5|8359.5|8377.8|8359.8|8372.4|8354.4|0
1739839800000|2025-02-18 00:50:00|8377.3|8359.3|8376.7|8358.7|8377.6|8359.6|8376|8358|0
1739840100000|2025-02-18 00:55:00|8376.8|8358.8|8378.3|8360.3|8378.4|8360.4|8375.8|8357.8|0
1739840400000|2025-02-18 01:00:00|8378.1|8360.1|8383.2|8365.2|8383.4|8365.4|8377.9|8359.9|0
1739840700000|2025-02-18 01:05:00|8383|8365|8374.1|8356.1|8384.4|8366.4|8374.1|8356.1|0
1739841000000|2025-02-18 01:10:00|8374.3|8356.3|8354.5|8336.5|8374.8|8356.8|8354.3|8336.3|0
1739841300000|2025-02-18 01:15:00|8353.9|8335.9|8352.8|8346.8|8356.8|8350.8|8330.8|8324.8|1497
1739841600000|2025-02-18 01:20:00|8353.8|8347.8|8355.8|8349.8|8358.8|8352.8|8351.8|8345.8|668
1739841900000|2025-02-18 01:25:00|8356.8|8350.8|8350.8|8344.8|8357.8|8351.8|8347.8|8341.8|709
1739842200000|2025-02-18 01:30:00|8343.8|8337.8|8382.8|8376.8|8383.8|8377.8|8328.8|8322.8|4298
1739842500000|2025-02-18 01:35:00|8379.8|8373.8|8387.8|8381.8|8412.8|8406.8|8366.8|8360.8|3117
1739842800000|2025-02-18 01:40:00|8386.8|8380.8|8363.8|8357.8|8394.8|8388.8|8363.8|8357.8|2208
1739843100000|2025-02-18 01:45:00|8362.8|8356.8|8376.8|8370.8|8380.8|8374.8|8342.8|8336.8|2193
1739843400000|2025-02-18 01:50:00|8375.8|8369.8|8378.8|8372.8|8389.8|8383.8|8353.8|8347.8|1752
1739843700000|2025-02-18 01:55:00|8379.8|8373.8|8405.8|8399.8|8418.8|8412.8|8379.8|8373.8|1866
1739844000000|2025-02-18 02:00:00|8404.8|8398.8|8412.8|8406.8|8433.8|8427.8|8403.8|8397.8|1544
1739844300000|2025-02-18 02:05:00|8415.8|8409.8|8403.8|8397.8|8416.8|8410.8|8383.8|8377.8|2072
1739844600000|2025-02-18 02:10:00|8402.8|8396.8|8387.8|8381.8|8404.8|8398.8|8381.8|8375.8|1903
1739844900000|2025-02-18 02:15:00|8388.8|8382.8|8409.8|8403.8|8426.8|8420.8|8385.8|8379.8|1780
1739845200000|2025-02-18 02:20:00|8410.8|8404.8|8436.8|8430.8|8441.8|8435.8|8407.8|8401.8|1300
1739845500000|2025-02-18 02:25:00|8437.8|8431.8|8455.8|8449.8|8465.8|8459.8|8437.8|8431.8|2244
1739845800000|2025-02-18 02:30:00|8456.8|8450.8|8464.8|8458.8|8464.8|8458.8|8439.8|8433.8|2265
1739846100000|2025-02-18 02:35:00|8465.8|8459.8|8496.8|8490.8|8501.8|8495.8|8463.8|8457.8|2635
1739846400000|2025-02-18 02:40:00|8495.8|8489.8|8496.8|8490.8|8501.8|8495.8|8480.8|8474.8|2259
1739846700000|2025-02-18 02:45:00|8494.8|8488.8|8473.8|8467.8|8497.8|8491.8|8455.8|8449.8|3145
1739847000000|2025-02-18 02:50:00|8472.8|8466.8|8455.8|8449.8|8472.8|8466.8|8433.8|8427.8|1781
1739847300000|2025-02-18 02:55:00|8453.8|8447.8|8466.8|8460.8|8472.8|8466.8|8437.8|8431.8|1556
1739847600000|2025-02-18 03:00:00|8465.8|8459.8|8481.8|8475.8|8490.8|8484.8|8463.8|8457.8|1127
1739847900000|2025-02-18 03:05:00|8480.8|8474.8|8462.8|8456.8|8481.8|8475.8|8460.8|8454.8|861
1739848200000|2025-02-18 03:10:00|8463.8|8457.8|8471.8|8465.8|8484.8|8478.8|8451.8|8445.8|1061
1739848500000|2025-02-18 03:15:00|8469.8|8463.8|8488.8|8482.8|8488.8|8482.8|8467.8|8461.8|896
1739848800000|2025-02-18 03:20:00|8489.8|8483.8|8508.8|8502.8|8509.8|8503.8|8485.8|8479.8|1583
1739849100000|2025-02-18 03:25:00|8509.8|8503.8|8513.8|8507.8|8518.8|8512.8|8500.8|8494.8|1085
1739849400000|2025-02-18 03:30:00|8512.8|8506.8|8508.8|8502.8|8518.8|8512.8|8500.8|8494.8|973
1739849700000|2025-02-18 03:35:00|8507.8|8501.8|8511.8|8505.8|8526.8|8520.8|8507.8|8501.8|1937
1739850000000|2025-02-18 03:40:00|8510.8|8504.8|8516.8|8510.8|8520.8|8514.8|8502.8|8496.8|1132
1739850300000|2025-02-18 03:45:00|8515.8|8509.8|8513.8|8507.8|8515.8|8509.8|8499.8|8493.8|983
1739850600000|2025-02-18 03:50:00|8512.8|8506.8|8514.8|8508.8|8520.8|8514.8|8504.8|8498.8|689
1739850900000|2025-02-18 03:55:00|8513.8|8507.8|8523.8|8517.8|8527.8|8521.8|8512.8|8506.8|420
1739851200000|2025-02-18 04:00:00|8531|8513|8530.9|8512.9|8531.2|8513.2|8530.6|8512.6|0
1739851500000|2025-02-18 04:05:00|8530.8|8512.8|8530.6|8512.6|8530.9|8512.9|8530.4|8512.4|0
1739851800000|2025-02-18 04:10:00|8530.4|8512.4|8530.3|8512.3|8530.5|8512.5|8530.3|8512.3|0
1739852100000|2025-02-18 04:15:00|8530.5|8512.5|8530.3|8512.3|8530.5|8512.5|8530.3|8512.3|0
1739852400000|2025-02-18 04:20:00|8530.1|8512.1|8529.8|8511.8|8530.1|8512.1|8529.5|8511.5|0
1739852700000|2025-02-18 04:25:00|8529.7|8511.7|8529.8|8511.8|8530.1|8512.1|8529.6|8511.6|0
1739853000000|2025-02-18 04:30:00|8529.9|8511.9|8529.9|8511.9|8530.1|8512.1|8529.8|8511.8|0
1739853300000|2025-02-18 04:35:00|8529.8|8511.8|8529.8|8511.8|8530|8512|8529.5|8511.5|0
1739853600000|2025-02-18 04:40:00|8530|8512|8530.5|8512.5|8530.5|8512.5|8529.8|8511.8|0
1739853900000|2025-02-18 04:45:00|8530.3|8512.3|8530.4|8512.4|8530.4|8512.4|8530|8512|0
1739854200000|2025-02-18 04:50:00|8530.3|8512.3|8530.3|8512.3|8530.5|8512.5|8529.9|8511.9|0
1739854500000|2025-02-18 04:55:00|8530.4|8512.4|8530.5|8512.5|8530.5|8512.5|8530.3|8512.3|19
1739854800000|2025-02-18 05:00:00|8522.8|8516.8|8530.8|8524.8|8545.8|8539.8|8522.8|8516.8|1440
1739855100000|2025-02-18 05:05:00|8527.8|8521.8|8508.8|8502.8|8528.8|8522.8|8479.8|8473.8|2210
1739855400000|2025-02-18 05:10:00|8510.8|8504.8|8499.8|8493.8|8517.8|8511.8|8485.8|8479.8|1004
1739855700000|2025-02-18 05:15:00|8502.8|8496.8|8519.8|8513.8|8519.8|8513.8|8497.8|8491.8|836
1739856000000|2025-02-18 05:20:00|8517.8|8511.8|8516.8|8510.8|8531.8|8525.8|8506.8|8500.8|1328
1739856300000|2025-02-18 05:25:00|8515.8|8509.8|8515.8|8509.8|8530.8|8524.8|8513.8|8507.8|543
1739856600000|2025-02-18 05:30:00|8513.8|8507.8|8483.8|8477.8|8518.8|8512.8|8480.8|8474.8|1095
1739856900000|2025-02-18 05:35:00|8481.8|8475.8|8458.8|8452.8|8482.8|8476.8|8450.8|8444.8|3061
1739857200000|2025-02-18 05:40:00|8456.8|8450.8|8451.8|8445.8|8477.8|8471.8|8451.8|8445.8|1507
1739857500000|2025-02-18 05:45:00|8450.8|8444.8|8445.8|8439.8|8451.8|8445.8|8427.8|8421.8|2085
1739857800000|2025-02-18 05:50:00|8444.8|8438.8|8424.8|8418.8|8446.8|8440.8|8418.8|8412.8|1862
1739858100000|2025-02-18 05:55:00|8423.8|8417.8|8416.8|8410.8|8427.8|8421.8|8400.8|8394.8|2015
1739858400000|2025-02-18 06:00:00|8414.8|8408.8|8436.8|8430.8|8436.8|8430.8|8411.8|8405.8|1994
1739858700000|2025-02-18 06:05:00|8434.8|8428.8|8434.8|8428.8|8450.8|8444.8|8429.8|8423.8|2149
1739859000000|2025-02-18 06:10:00|8435.8|8429.8|8419.8|8413.8|8437.8|8431.8|8410.8|8404.8|1843
1739859300000|2025-02-18 06:15:00|8421.8|8415.8|8416.8|8410.8|8439.8|8433.8|8410.8|8404.8|1972
1739859600000|2025-02-18 06:20:00|8417.8|8411.8|8413.8|8407.8|8429.8|8423.8|8410.8|8404.8|1896
1739859900000|2025-02-18 06:25:00|8412.8|8406.8|8407.8|8401.8|8413.8|8407.8|8389.8|8383.8|1906
1739860200000|2025-02-18 06:30:00|8405.8|8399.8|8383.8|8377.8|8416.8|8410.8|8383.8|8377.8|1979
1739860500000|2025-02-18 06:35:00|8384.8|8378.8|8380.8|8374.8|8387.8|8381.8|8365.8|8359.8|2209
1739860800000|2025-02-18 06:40:00|8382.8|8376.8|8403.8|8397.8|8408.8|8402.8|8380.8|8374.8|1768
1739861100000|2025-02-18 06:45:00|8402.8|8396.8|8399.8|8393.8|8410.8|8404.8|8393.8|8387.8|1738
1739861400000|2025-02-18 06:50:00|8400.8|8394.8|8397.8|8391.8|8403.8|8397.8|8390.8|8384.8|979
1739861700000|2025-02-18 06:55:00|8396.8|8390.8|8417.8|8411.8|8417.8|8411.8|8396.8|8390.8|1348
1739862000000|2025-02-18 07:00:00|8416.8|8410.8|8432.8|8426.8|8434.8|8428.8|8416.8|8410.8|1233
1739862300000|2025-02-18 07:05:00|8431.8|8425.8|8420.8|8414.8|8435.8|8429.8|8417.8|8411.8|919
1739862600000|2025-02-18 07:10:00|8421.8|8415.8|8429.8|8423.8|8433.8|8427.8|8420.8|8414.8|761
1739862900000|2025-02-18 07:15:00|8430.8|8424.8|8446.8|8440.8|8448.8|8442.8|8429.8|8423.8|1187
1739863200000|2025-02-18 07:20:00|8447.8|8441.8|8437.8|8431.8|8447.8|8441.8|8437.8|8431.8|1142
1739863500000|2025-02-18 07:25:00|8438.8|8432.8|8442.8|8436.8|8445.8|8439.8|8435.8|8429.8|1650
1739863800000|2025-02-18 07:30:00|8441.8|8435.8|8448.8|8442.8|8452.8|8446.8|8439.8|8433.8|1431
1739864100000|2025-02-18 07:35:00|8447.8|8441.8|8444.8|8438.8|8453.8|8447.8|8442.8|8436.8|1597
1739864400000|2025-02-18 07:40:00|8445.8|8439.8|8448.8|8442.8|8451.8|8445.8|8442.8|8436.8|1124
1739864700000|2025-02-18 07:45:00|8449.8|8443.8|8453.8|8447.8|8458.8|8452.8|8445.8|8439.8|1503
1739865000000|2025-02-18 07:50:00|8454.8|8448.8|8463.8|8457.8|8464.8|8458.8|8454.8|8448.8|1659
1739865300000|2025-02-18 07:55:00|8464.8|8458.8|8474.8|8468.8|8475.8|8469.8|8461.8|8455.8|2088
1739865600000|2025-02-18 08:00:00|8473.8|8467.8|8474.8|8468.8|8474.8|8468.8|8467.8|8461.8|2417
1739865900000|2025-02-18 08:05:00|8473.8|8467.8|8468.8|8462.8|8479.8|8473.8|8462.8|8456.8|4143
1739866200000|2025-02-18 08:10:00|8467.8|8461.8|8467.8|8461.8|8469.8|8463.8|8460.8|8454.8|1563
1739866500000|2025-02-18 08:15:00|8466.8|8460.8|8474.8|8468.8|8476.8|8470.8|8466.8|8460.8|661
1739866800000|2025-02-18 08:20:00|8473.8|8467.8|8476.8|8470.8|8477.8|8471.8|8469.8|8463.8|1530
1739867100000|2025-02-18 08:25:00|8475.8|8469.8|8478.8|8472.8|8483.8|8477.8|8472.8|8466.8|994
1739867400000|2025-02-18 08:30:00|8485.4|8467.4|8483|8465|8486.2|8468.2|8483|8465|29
1739867700000|2025-02-18 08:35:00|8483.1|8465.1|8483.1|8465.1|8483.3|8465.3|8481.3|8463.3|75
1739868000000|2025-02-18 08:40:00|8482.9|8464.9|8483.8|8465.8|8484.4|8466.4|8482.8|8464.8|24
1739868300000|2025-02-18 08:45:00|8483.7|8465.7|8482.9|8464.9|8484.9|8466.9|8482.1|8464.1|0
1739868600000|2025-02-18 08:50:00|8483|8465|8483.5|8465.5|8484.7|8466.7|8482.9|8464.9|0
1739868900000|2025-02-18 08:55:00|8483.4|8465.4|8484.7|8466.7|8484.7|8466.7|8483.3|8465.3|0
1739869200000|2025-02-18 09:00:00|8484.4|8466.4|8484.7|8466.7|8486.7|8468.7|8482.7|8464.7|0
1739869500000|2025-02-18 09:05:00|8484.5|8466.5|8484.5|8466.5|8485.5|8467.5|8484.1|8466.1|0
1739869800000|2025-02-18 09:10:00|8484.6|8466.6|8485|8467|8485.4|8467.4|8483.4|8465.4|0
1739870100000|2025-02-18 09:15:00|8482.8|8476.8|8459.8|8453.8|8482.8|8476.8|8455.8|8449.8|806
1739870400000|2025-02-18 09:20:00|8458.8|8452.8|8462.8|8456.8|8465.8|8459.8|8455.8|8449.8|146
1739870700000|2025-02-18 09:25:00|8460.8|8454.8|8460.8|8454.8|8461.8|8455.8|8457.8|8451.8|72
1739871000000|2025-02-18 09:30:00|8461.8|8455.8|8458.8|8452.8|8462.8|8456.8|8456.8|8450.8|44
1739871300000|2025-02-18 09:35:00|8457.8|8451.8|8451.8|8445.8|8457.8|8451.8|8449.8|8443.8|237
1739871600000|2025-02-18 09:40:00|8450.8|8444.8|8459.8|8453.8|8459.8|8453.8|8450.8|8444.8|65
1739871900000|2025-02-18 09:45:00|8458.8|8452.8|8455.8|8449.8|8460.8|8454.8|8455.8|8449.8|69
1739872200000|2025-02-18 09:50:00|8456.8|8450.8|8458.8|8452.8|8461.8|8455.8|8455.8|8449.8|53
1739872500000|2025-02-18 09:55:00|8456.8|8450.8|8454.8|8448.8|8456.8|8450.8|8450.8|8444.8|109
1739872800000|2025-02-18 10:00:00|8455.3|8449.3|8450.3|8444.3|8456.3|8450.3|8448.8|8442.8|111
1739873100000|2025-02-18 10:05:00|8451.3|8445.3|8446.3|8440.3|8451.3|8445.3|8445.3|8439.3|140
1739873400000|2025-02-18 10:10:00|8446.8|8440.8|8440.3|8434.3|8447.3|8441.3|8440.3|8434.3|155
1739873700000|2025-02-18 10:15:00|8441.3|8435.3|8442.3|8436.3|8444.8|8438.8|8439.8|8433.8|126
1739874000000|2025-02-18 10:20:00|8441.8|8435.8|8435.3|8429.3|8442.3|8436.3|8433.3|8427.3|177
1739874300000|2025-02-18 10:25:00|8435.8|8429.8|8442.3|8436.3|8443.3|8437.3|8434.3|8428.3|64
1739874600000|2025-02-18 10:30:00|8441.3|8435.3|8442.3|8436.3|8442.3|8436.3|8436.8|8430.8|34
1739874900000|2025-02-18 10:35:00|8441.8|8435.8|8441.8|8435.8|8444.3|8438.3|8440.3|8434.3|39
1739875200000|2025-02-18 10:40:00|8442.3|8436.3|8439.8|8433.8|8444.3|8438.3|8439.3|8433.3|75
1739875500000|2025-02-18 10:45:00|8440.3|8434.3|8440.3|8434.3|8442.3|8436.3|8437.8|8431.8|30
1739875800000|2025-02-18 10:50:00|8439.8|8433.8|8438.8|8432.8|8440.3|8434.3|8434.3|8428.3|166
1739876100000|2025-02-18 10:55:00|8438.3|8432.3|8437.8|8431.8|8443.3|8437.3|8435.8|8429.8|95
1739876400000|2025-02-18 11:00:00|8438.3|8432.3|8436.3|8430.3|8440.3|8434.3|8435.3|8429.3|107
1739876700000|2025-02-18 11:05:00|8436.8|8430.8|8435.3|8429.3|8439.3|8433.3|8435.3|8429.3|77
1739877000000|2025-02-18 11:10:00|8436.3|8430.3|8433.3|8427.3|8436.3|8430.3|8430.3|8424.3|171
1739877300000|2025-02-18 11:15:00|8432.8|8426.8|8439.3|8433.3|8441.3|8435.3|8432.3|8426.3|91
1739877600000|2025-02-18 11:20:00|8438.3|8432.3|8442.8|8436.8|8445.3|8439.3|8438.3|8432.3|58
1739877900000|2025-02-18 11:25:00|8443.3|8437.3|8444.3|8438.3|8444.8|8438.8|8441.3|8435.3|58
1739878200000|2025-02-18 11:30:00|8444.8|8438.8|8443.8|8437.8|8445.3|8439.3|8441.8|8435.8|44
1739878500000|2025-02-18 11:35:00|8444.3|8438.3|8449.3|8443.3|8449.3|8443.3|8441.3|8435.3|51
1739878800000|2025-02-18 11:40:00|8449.8|8443.8|8445.3|8439.3|8450.3|8444.3|8443.8|8437.8|65
1739879100000|2025-02-18 11:45:00|8444.8|8438.8|8440.8|8434.8|8446.3|8440.3|8440.8|8434.8|50
1739879400000|2025-02-18 11:50:00|8440.3|8434.3|8443.3|8437.3|8444.3|8438.3|8440.3|8434.3|69
1739879700000|2025-02-18 11:55:00|8443.8|8437.8|8444.8|8438.8|8445.3|8439.3|8440.3|8434.3|64
1739880000000|2025-02-18 12:00:00|8443.8|8437.8|8443.3|8437.3|8444.3|8438.3|8440.8|8434.8|99
1739880300000|2025-02-18 12:05:00|8444.3|8438.3|8444.3|8438.3|8449.3|8443.3|8442.8|8436.8|140
1739880600000|2025-02-18 12:10:00|8443.8|8437.8|8441.3|8435.3|8445.3|8439.3|8440.8|8434.8|59
1739880900000|2025-02-18 12:15:00|8441.8|8435.8|8439.3|8433.3|8443.3|8437.3|8439.3|8433.3|51
1739881200000|2025-02-18 12:20:00|8439.8|8433.8|8439.3|8433.3|8440.3|8434.3|8438.3|8432.3|68
1739881500000|2025-02-18 12:25:00|8437.3|8431.3|8437.3|8431.3|8440.3|8434.3|8434.3|8428.3|105
1739881800000|2025-02-18 12:30:00|8437.8|8431.8|8444.3|8438.3|8444.8|8438.8|8437.3|8431.3|72
1739882100000|2025-02-18 12:35:00|8445.3|8439.3|8442.8|8436.8|8445.8|8439.8|8440.3|8434.3|100
1739882400000|2025-02-18 12:40:00|8442.3|8436.3|8442.3|8436.3|8445.3|8439.3|8440.8|8434.8|58
1739882700000|2025-02-18 12:45:00|8442.8|8436.8|8444.3|8438.3|8445.3|8439.3|8442.3|8436.3|45
1739883000000|2025-02-18 12:50:00|8445.3|8439.3|8446.3|8440.3|8446.3|8440.3|8440.3|8434.3|74
1739883300000|2025-02-18 12:55:00|8445.3|8439.3|8443.3|8437.3|8446.3|8440.3|8442.3|8436.3|40
1739883600000|2025-02-18 13:00:00|8444.3|8438.3|8440.8|8434.8|8444.3|8438.3|8439.8|8433.8|37
1739883900000|2025-02-18 13:05:00|8440.3|8434.3|8438.3|8432.3|8444.3|8438.3|8436.8|8430.8|123
1739884200000|2025-02-18 13:10:00|8438.8|8432.8|8435.3|8429.3|8439.3|8433.3|8435.3|8429.3|100
1739884500000|2025-02-18 13:15:00|8434.8|8428.8|8436.8|8430.8|8437.3|8431.3|8430.8|8424.8|141
1739884800000|2025-02-18 13:20:00|8437.3|8431.3|8441.3|8435.3|8444.8|8438.8|8436.8|8430.8|155
1739885100000|2025-02-18 13:25:00|8441.8|8435.8|8438.8|8432.8|8443.3|8437.3|8438.3|8432.3|302
1739885400000|2025-02-18 13:30:00|8441.8|8435.8|8445.3|8439.3|8446.3|8440.3|8437.3|8431.3|125
1739885700000|2025-02-18 13:35:00|8444.8|8438.8|8436.8|8430.8|8445.3|8439.3|8436.3|8430.3|84
1739886000000|2025-02-18 13:40:00|8436.3|8430.3|8435.3|8429.3|8436.8|8430.8|8433.3|8427.3|220
1739886300000|2025-02-18 13:45:00|8434.8|8428.8|8436.8|8430.8|8438.3|8432.3|8434.3|8428.3|116
1739886600000|2025-02-18 13:50:00|8436.3|8430.3|8439.8|8433.8|8439.8|8433.8|8433.3|8427.3|68
1739886900000|2025-02-18 13:55:00|8439.3|8433.3|8439.3|8433.3|8441.3|8435.3|8436.3|8430.3|119
1739887200000|2025-02-18 14:00:00|8439.8|8433.8|8438.3|8432.3|8440.8|8434.8|8434.3|8428.3|49
1739887500000|2025-02-18 14:05:00|8437.8|8431.8|8441.3|8435.3|8442.3|8436.3|8435.3|8429.3|63
1739887800000|2025-02-18 14:10:00|8441.8|8435.8|8443.3|8437.3|8445.3|8439.3|8441.3|8435.3|127
1739888100000|2025-02-18 14:15:00|8442.8|8436.8|8439.3|8433.3|8444.3|8438.3|8438.3|8432.3|171
1739888400000|2025-02-18 14:20:00|8438.8|8432.8|8434.8|8428.8|8438.8|8432.8|8432.3|8426.3|131
1739888700000|2025-02-18 14:25:00|8434.3|8428.3|8435.3|8429.3|8444.3|8438.3|8434.3|8428.3|272
1739889000000|2025-02-18 14:30:00|8434.3|8428.3|8412.8|8406.8|8434.8|8428.8|8403.3|8397.3|1964
1739889300000|2025-02-18 14:35:00|8414.3|8408.3|8388.3|8382.3|8415.8|8409.8|8384.3|8378.3|1380
1739889600000|2025-02-18 14:40:00|8387.8|8381.8|8372.8|8366.8|8403.8|8397.8|8370.8|8364.8|1368
1739889900000|2025-02-18 14:45:00|8373.3|8367.3|8386.3|8380.3|8391.3|8385.3|8368.3|8362.3|1037
1739890200000|2025-02-18 14:50:00|8384.3|8378.3|8393.8|8387.8|8395.3|8389.3|8380.3|8374.3|489
1739890500000|2025-02-18 14:55:00|8393.3|8387.3|8388.8|8382.8|8395.3|8389.3|8381.8|8375.8|403
1739890800000|2025-02-18 15:00:00|8389.3|8383.3|8379.3|8373.3|8392.3|8386.3|8378.3|8372.3|760
1739891100000|2025-02-18 15:05:00|8379.8|8373.8|8376.3|8370.3|8390.8|8384.8|8373.3|8367.3|746
1739891400000|2025-02-18 15:10:00|8375.3|8369.3|8382.8|8376.8|8386.3|8380.3|8375.3|8369.3|429
1739891700000|2025-02-18 15:15:00|8382.3|8376.3|8373.8|8367.8|8382.8|8376.8|8373.3|8367.3|417
1739892000000|2025-02-18 15:20:00|8374.3|8368.3|8373.3|8367.3|8380.3|8374.3|8367.3|8361.3|489
1739892300000|2025-02-18 15:25:00|8374.3|8368.3|8363.8|8357.8|8379.3|8373.3|8355.3|8349.3|740
1739892600000|2025-02-18 15:30:00|8364.3|8358.3|8365.3|8359.3|8367.3|8361.3|8359.3|8353.3|395
1739892900000|2025-02-18 15:35:00|8365.8|8359.8|8356.3|8350.3|8369.3|8363.3|8352.8|8346.8|506
1739893200000|2025-02-18 15:40:00|8356.8|8350.8|8353.8|8347.8|8359.8|8353.8|8352.3|8346.3|470
1739893500000|2025-02-18 15:45:00|8354.3|8348.3|8356.3|8350.3|8360.3|8354.3|8345.8|8339.8|490
1739893800000|2025-02-18 15:50:00|8355.8|8349.8|8351.3|8345.3|8360.3|8354.3|8349.8|8343.8|357
1739894100000|2025-02-18 15:55:00|8350.8|8344.8|8355.8|8349.8|8361.3|8355.3|8350.3|8344.3|284
1739894400000|2025-02-18 16:00:00|8356.8|8350.8|8356.8|8350.8|8359.8|8353.8|8349.8|8343.8|318
1739894700000|2025-02-18 16:05:00|8355.8|8349.8|8371.8|8365.8|8372.8|8366.8|8355.8|8349.8|374
1739895000000|2025-02-18 16:10:00|8372.8|8366.8|8374.8|8368.8|8374.8|8368.8|8369.8|8363.8|282
1739895300000|2025-02-18 16:15:00|8373.8|8367.8|8388.8|8382.8|8388.8|8382.8|8373.8|8367.8|440
1739895600000|2025-02-18 16:20:00|8389.8|8383.8|8380.8|8374.8|8390.8|8384.8|8373.8|8367.8|976
1739895900000|2025-02-18 16:25:00|8379.8|8373.8|8393.8|8387.8|8395.8|8389.8|8377.8|8371.8|667
1739896200000|2025-02-18 16:30:00|8394.8|8388.8|8395.8|8389.8|8400.8|8394.8|8391.8|8385.8|547
1739896500000|2025-02-18 16:35:00|8396.8|8390.8|8399.8|8393.8|8400.8|8394.8|8394.8|8388.8|426
1739896800000|2025-02-18 16:40:00|8398.8|8392.8|8396.8|8390.8|8399.8|8393.8|8394.8|8388.8|296
1739897100000|2025-02-18 16:45:00|8397.8|8391.8|8402.8|8396.8|8405.8|8399.8|8397.8|8391.8|313
1739897400000|2025-02-18 16:50:00|8403.8|8397.8|8406.8|8400.8|8407.8|8401.8|8401.8|8395.8|279
1739897700000|2025-02-18 16:55:00|8405.8|8399.8|8408.8|8402.8|8410.8|8404.8|8399.8|8393.8|218
1739898000000|2025-02-18 17:00:00|8407.8|8401.8|8396.8|8390.8|8407.8|8401.8|8396.8|8390.8|337
1739898300000|2025-02-18 17:05:00|8395.8|8389.8|8394.8|8388.8|8395.8|8389.8|8389.8|8383.8|231
1739898600000|2025-02-18 17:10:00|8393.8|8387.8|8389.8|8383.8|8394.8|8388.8|8388.8|8382.8|100
1739898900000|2025-02-18 17:15:00|8390.8|8384.8|8382.8|8376.8|8392.8|8386.8|8382.8|8376.8|157
1739899200000|2025-02-18 17:20:00|8381.8|8375.8|8388.8|8382.8|8389.8|8383.8|8378.8|8372.8|184
1739899500000|2025-02-18 17:25:00|8387.8|8381.8|8392.8|8386.8|8396.8|8390.8|8385.8|8379.8|191
1739899800000|2025-02-18 17:30:00|8391.8|8385.8|8388.8|8382.8|8394.8|8388.8|8388.8|8382.8|126
1739900100000|2025-02-18 17:35:00|8387.8|8381.8|8377.8|8371.8|8387.8|8381.8|8377.8|8371.8|296
1739900400000|2025-02-18 17:40:00|8378.8|8372.8|8377.8|8371.8|8381.8|8375.8|8377.8|8371.8|194
1739900700000|2025-02-18 17:45:00|8378.8|8372.8|8374.8|8368.8|8380.8|8374.8|8371.8|8365.8|241
1739901000000|2025-02-18 17:50:00|8375.8|8369.8|8370.8|8364.8|8375.8|8369.8|8370.8|8364.8|327
1739901300000|2025-02-18 17:55:00|8371.8|8365.8|8373.8|8367.8|8376.8|8370.8|8370.8|8364.8|294
1739901600000|2025-02-18 18:00:00|8374.8|8368.8|8374.8|8368.8|8376.8|8370.8|8373.8|8367.8|206
1739901900000|2025-02-18 18:05:00|8375.8|8369.8|8370.8|8364.8|8378.8|8372.8|8370.8|8364.8|211
1739902200000|2025-02-18 18:10:00|8371.8|8365.8|8373.8|8367.8|8374.8|8368.8|8370.8|8364.8|212
1739902500000|2025-02-18 18:15:00|8374.8|8368.8|8372.8|8366.8|8375.8|8369.8|8371.8|8365.8|256
1739902800000|2025-02-18 18:20:00|8373.8|8367.8|8381.8|8375.8|8381.8|8375.8|8372.8|8366.8|209
1739903100000|2025-02-18 18:25:00|8382.8|8376.8|8374.8|8368.8|8384.8|8378.8|8374.8|8368.8|273
1739903400000|2025-02-18 18:30:00|8376.8|8370.8|8380.8|8374.8|8380.8|8374.8|8370.8|8364.8|193
1739903700000|2025-02-18 18:35:00|8381.8|8375.8|8381.8|8375.8|8383.8|8377.8|8376.8|8370.8|162
1739904000000|2025-02-18 18:40:00|8382.8|8376.8|8381.8|8375.8|8382.8|8376.8|8376.8|8370.8|183
1739904300000|2025-02-18 18:45:00|8380.8|8374.8|8382.8|8376.8|8385.8|8379.8|8380.8|8374.8|515
1739904600000|2025-02-18 18:50:00|8383.8|8377.8|8388.8|8382.8|8391.8|8385.8|8381.8|8375.8|281
1739904900000|2025-02-18 18:55:00|8387.8|8381.8|8380.8|8362.8|8390.8|8384.8|8380.8|8362.8|164
1739905200000|2025-02-18 19:00:00|8380.9|8362.9|8379.9|8361.9|8382.3|8364.3|8379.2|8361.2|0
1739905500000|2025-02-18 19:05:00|8380|8362|8375.9|8357.9|8380|8362|8374.1|8356.1|0
1739905800000|2025-02-18 19:10:00|8376|8358|8374.7|8356.7|8376.6|8358.6|8374.7|8356.7|0
1739906100000|2025-02-18 19:15:00|8374.8|8356.8|8375.3|8357.3|8375.9|8357.9|8374|8356|0
1739906400000|2025-02-18 19:20:00|8375.4|8357.4|8376.9|8358.9|8377.3|8359.3|8374|8356|0
1739906700000|2025-02-18 19:25:00|8377|8359|8377.7|8359.7|8378.3|8360.3|8376.5|8358.5|0
1739907000000|2025-02-18 19:30:00|8377.6|8359.6|8381|8363|8381.2|8363.2|8377.4|8359.4|0
1739907300000|2025-02-18 19:35:00|8380.9|8362.9|8379.6|8361.6|8381.6|8363.6|8379.6|8361.6|0
1739907600000|2025-02-18 19:40:00|8379.7|8361.7|8381.9|8363.9|8382|8364|8379.6|8361.6|0
1739907900000|2025-02-18 19:45:00|8382|8364|8382.4|8364.4|8382.4|8364.4|8381.5|8363.5|0
1739908200000|2025-02-18 19:50:00|8382.5|8364.5|8383.7|8365.7|8384|8366|8382.2|8364.2|0
1739908500000|2025-02-18 19:55:00|8383.6|8365.6|8384|8366|8384.7|8366.7|8383.5|8365.5|0
1739908800000|2025-02-18 20:00:00|8384.1|8366.1|8386.2|8368.2|8386.6|8368.6|8383.7|8365.7|0
1739909100000|2025-02-18 20:05:00|8386.1|8368.1|8383.4|8365.4|8386.3|8368.3|8383.3|8365.3|0
1739909400000|2025-02-18 20:10:00|8383.8|8365.8|8383.2|8365.2|8384.3|8366.3|8382.5|8364.5|0
1739909700000|2025-02-18 20:15:00|8383.1|8365.1|8383.3|8365.3|8384.5|8366.5|8383.1|8365.1|0
1739910000000|2025-02-18 20:20:00|8383.2|8365.2|8383.7|8365.7|8384.4|8366.4|8382.4|8364.4|0
1739910300000|2025-02-18 20:25:00|8383.8|8365.8|8381.7|8363.7|8384.3|8366.3|8381.5|8363.5|0
1739910600000|2025-02-18 20:30:00|8381.6|8363.6|8380.2|8362.2|8381.9|8363.9|8379.3|8361.3|0
1739910900000|2025-02-18 20:35:00|8380.1|8362.1|8380.8|8362.8|8380.8|8362.8|8379.1|8361.1|0
1739911200000|2025-02-18 20:40:00|8380.9|8362.9|8378.2|8360.2|8381.9|8363.9|8378|8360|0
1739911500000|2025-02-18 20:45:00|8378.1|8360.1|8378.6|8360.6|8380.8|8362.8|8378|8360|0
1739911800000|2025-02-18 20:50:00|8378.8|8360.8|8380.8|8362.8|8381.4|8363.4|8378.8|8360.8|0
1739912100000|2025-02-18 20:55:00|8381.2|8363.2|8388.4|8370.4|8389.5|8371.5|8381.2|8363.2|0
1739912400000|2025-02-18 21:00:00|8389.3|8371.3|8387.7|8369.7|8389.6|8371.6|8387.2|8369.2|0
1739912700000|2025-02-18 21:05:00|8387.3|8369.3|8388.9|8370.9|8389.4|8371.4|8387.2|8369.2|0
1739913000000|2025-02-18 21:10:00|8388.7|8370.7|8388|8370|8389.4|8371.4|8387.7|8369.7|0
1739913300000|2025-02-18 21:15:00|8387.8|8369.8|8387.7|8369.7|8387.8|8369.8|8386|8368|0
1739913600000|2025-02-18 21:20:00|8388.1|8370.1|8388.4|8370.4|8388.4|8370.4|8387.2|8369.2|0
1739913900000|2025-02-18 21:25:00|8388.2|8370.2|8387.5|8369.5|8388.2|8370.2|8386.7|8368.7|0
1739914200000|2025-02-18 21:30:00|8387.4|8369.4|8386.3|8368.3|8387.4|8369.4|8385.8|8367.8|0
1739914500000|2025-02-18 21:35:00|8385.8|8367.8|8385.5|8367.5|8386|8368|8385.1|8367.1|0
1739914800000|2025-02-18 21:40:00|8385.3|8367.3|8385.1|8367.1|8385.5|8367.5|8385.1|8367.1|0
1739915100000|2025-02-18 21:45:00|8385.2|8367.2|8384.6|8366.6|8385.5|8367.5|8384.6|8366.6|0
1739915400000|2025-02-18 21:50:00|8384.4|8366.4|8384.8|8366.8|8385.1|8367.1|8384.3|8366.3|0
1739915700000|2025-02-18 21:55:00|8384.6|8366.6|8385.1|8367.1|8385.4|8367.4|8384.3|8366.3|0
1739916000000|2025-02-18 22:00:00|8384.9|8366.9|8385|8367|8385.3|8367.3|8384.8|8366.8|0
1739916300000|2025-02-18 22:05:00|8385.1|8367.1|8385.1|8367.1|8385.1|8367.1|8384.9|8366.9|0
1739916600000|2025-02-18 22:10:00|8385|8367|8385|8367|8385.1|8367.1|8385|8367|0
1739916900000|2025-02-18 22:15:00|8385.1|8367.1|8385.2|8367.2|8385.2|8367.2|8385.1|8367.1|0
1739917200000|2025-02-18 22:20:00|8385.1|8367.1|8384.9|8366.9|8385.1|8367.1|8384.9|8366.9|0
1739917500000|2025-02-18 22:25:00|8385.2|8367.2|8386.1|8368.1|8386.1|8368.1|8385.2|8367.2|0
1739917800000|2025-02-18 22:30:00|8386|8368|8386.1|8368.1|8386.1|8368.1|8386|8368|0
1739918100000|2025-02-18 22:35:00|8386.3|8368.3|8386.3|8368.3|8386.3|8368.3|8386.3|8368.3|0
1739918700000|2025-02-18 22:45:00|8386.2|8368.2|8386.2|8368.2|8386.2|8368.2|8386.2|8368.2|0
1739919300000|2025-02-18 22:55:00|8386.1|8368.1|8385.6|8367.6|8386.1|8368.1|8385.6|8367.6|0
1739919600000|2025-02-18 23:00:00|8386.4|8368.4|8390.3|8372.3|8392.8|8374.8|8385.8|8367.8|0
1739919900000|2025-02-18 23:05:00|8390|8372|8389.1|8371.1|8390.3|8372.3|8388.8|8370.8|0
1739920200000|2025-02-18 23:10:00|8389.3|8371.3|8389.8|8371.8|8390.3|8372.3|8389.3|8371.3|0
1739920500000|2025-02-18 23:15:00|8389.9|8371.9|8390.5|8372.5|8390.5|8372.5|8389.1|8371.1|0
1739920800000|2025-02-18 23:20:00|8390.3|8372.3|8390.3|8372.3|8390.8|8372.8|8390.1|8372.1|0
1739921100000|2025-02-18 23:25:00|8390.1|8372.1|8388.6|8370.6|8390.3|8372.3|8387.9|8369.9|0
1739921400000|2025-02-18 23:30:00|8388.4|8370.4|8389.8|8371.8|8389.8|8371.8|8388.1|8370.1|0
1739921700000|2025-02-18 23:35:00|8390.2|8372.2|8391.4|8373.4|8391.9|8373.9|8390|8372|0
1739922000000|2025-02-18 23:40:00|8391.3|8373.3|8391.2|8373.2|8391.4|8373.4|8390.7|8372.7|0
1739922300000|2025-02-18 23:45:00|8391.3|8373.3|8390.8|8372.8|8391.4|8373.4|8390.1|8372.1|0
1739922600000|2025-02-18 23:50:00|8390.9|8372.9|8391.7|8373.7|8392.4|8374.4|8390.8|8372.8|0
1739922900000|2025-02-18 23:55:00|8391.9|8373.9|8392|8374|8392.2|8374.2|8391.5|8373.5|0
1739923200000|2025-02-19 00:00:00|8391.7|8373.7|8391.2|8373.2|8392|8374|8391|8373|0
1739923500000|2025-02-19 00:05:00|8391.4|8373.4|8392.2|8374.2|8392.7|8374.7|8391.2|8373.2|0
1739923800000|2025-02-19 00:10:00|8392|8374|8392.3|8374.3|8392.8|8374.8|8391.7|8373.7|0
1739924100000|2025-02-19 00:15:00|8392.1|8374.1|8393.6|8375.6|8393.6|8375.6|8391.4|8373.4|0
1739924400000|2025-02-19 00:20:00|8393.5|8375.5|8393.5|8375.5|8393.9|8375.9|8393.3|8375.3|0
1739924700000|2025-02-19 00:25:00|8393.7|8375.7|8393.5|8375.5|8393.8|8375.8|8393.4|8375.4|0
1739925000000|2025-02-19 00:30:00|8393.4|8375.4|8393.3|8375.3|8393.4|8375.4|8392.5|8374.5|0
1739925300000|2025-02-19 00:35:00|8393.5|8375.5|8394.2|8376.2|8395|8377|8393.5|8375.5|0
1739925600000|2025-02-19 00:40:00|8394|8376|8393.7|8375.7|8394|8376|8392.5|8374.5|0
1739925900000|2025-02-19 00:45:00|8393.6|8375.6|8394.9|8376.9|8395.1|8377.1|8393.6|8375.6|0
1739926200000|2025-02-19 00:50:00|8395|8377|8394.8|8376.8|8395.6|8377.6|8394.7|8376.7|0
1739926500000|2025-02-19 00:55:00|8394.7|8376.7|8395.8|8377.8|8395.8|8377.8|8394.7|8376.7|0
1739926800000|2025-02-19 01:00:00|8396|8378|8396.1|8378.1|8396.8|8378.8|8395.6|8377.6|0
1739927100000|2025-02-19 01:05:00|8396.3|8378.3|8396.2|8378.2|8396.4|8378.4|8395.8|8377.8|0
1739927400000|2025-02-19 01:10:00|8396.4|8378.4|8406.5|8388.5|8406.5|8388.5|8396.4|8378.4|0
1739927700000|2025-02-19 01:15:00|8405.9|8387.9|8402.7|8396.7|8414.7|8408.7|8394.7|8387.9|1467
1739928000000|2025-02-19 01:20:00|8403.7|8397.7|8377.7|8371.7|8409.7|8403.7|8376.7|8370.7|1201
1739928300000|2025-02-19 01:25:00|8378.7|8372.7|8390.7|8384.7|8390.7|8384.7|8376.7|8370.7|667
1739928600000|2025-02-19 01:30:00|8395.7|8389.7|8338.7|8332.7|8396.7|8390.7|8338.7|8332.7|6405
1739928900000|2025-02-19 01:35:00|8337.7|8331.7|8365.7|8359.7|8386.7|8380.7|8334.7|8328.7|4223
1739929200000|2025-02-19 01:40:00|8364.7|8358.7|8393.7|8387.7|8406.7|8400.7|8364.7|8358.7|2319
1739929500000|2025-02-19 01:45:00|8391.7|8385.7|8401.7|8395.7|8414.7|8408.7|8380.7|8374.7|2378
1739929800000|2025-02-19 01:50:00|8399.7|8393.7|8417.7|8411.7|8422.7|8416.7|8399.7|8393.7|2616
1739930100000|2025-02-19 01:55:00|8416.7|8410.7|8416.7|8410.7|8430.7|8424.7|8399.7|8393.7|1604
1739930400000|2025-02-19 02:00:00|8417.7|8411.7|8425.7|8419.7|8433.7|8427.7|8403.7|8397.7|1918
1739930700000|2025-02-19 02:05:00|8424.7|8418.7|8436.7|8430.7|8439.7|8433.7|8411.7|8405.7|1753
1739931000000|2025-02-19 02:10:00|8437.7|8431.7|8439.7|8433.7|8446.7|8440.7|8423.7|8417.7|1454
1739931300000|2025-02-19 02:15:00|8438.7|8432.7|8460.7|8454.7|8471.7|8465.7|8435.7|8429.7|2328
1739931600000|2025-02-19 02:20:00|8459.7|8453.7|8447.7|8441.7|8470.7|8464.7|8441.7|8435.7|1343
1739931900000|2025-02-19 02:25:00|8448.7|8442.7|8450.7|8444.7|8461.7|8455.7|8436.7|8430.7|1149
1739932200000|2025-02-19 02:30:00|8452.7|8446.7|8458.7|8452.7|8458.7|8452.7|8438.7|8432.7|1076
1739932500000|2025-02-19 02:35:00|8459.7|8453.7|8470.7|8464.7|8478.7|8472.7|8455.7|8449.7|1116
1739932800000|2025-02-19 02:40:00|8471.7|8465.7|8462.7|8456.7|8471.7|8465.7|8446.7|8440.7|1850
1739933100000|2025-02-19 02:45:00|8463.7|8457.7|8466.7|8460.7|8472.7|8466.7|8450.7|8444.7|1472
1739933400000|2025-02-19 02:50:00|8468.7|8462.7|8462.7|8456.7|8470.7|8464.7|8451.7|8445.7|1444
1739933700000|2025-02-19 02:55:00|8463.7|8457.7|8460.7|8454.7|8465.7|8459.7|8454.7|8448.7|1049
1739934000000|2025-02-19 03:00:00|8459.7|8453.7|8439.7|8433.7|8459.7|8453.7|8439.7|8433.7|840
1739934300000|2025-02-19 03:05:00|8440.7|8434.7|8437.7|8431.7|8443.7|8437.7|8431.7|8425.7|987
1739934600000|2025-02-19 03:10:00|8436.7|8430.7|8448.7|8442.7|8456.7|8450.7|8434.7|8428.7|1002
1739934900000|2025-02-19 03:15:00|8446.7|8440.7|8440.7|8434.7|8452.7|8446.7|8440.7|8434.7|780
1739935200000|2025-02-19 03:20:00|8439.7|8433.7|8430.7|8424.7|8443.7|8437.7|8425.7|8419.7|1057
1739935500000|2025-02-19 03:25:00|8431.7|8425.7|8431.7|8425.7|8443.7|8437.7|8426.7|8420.7|2016
1739935800000|2025-02-19 03:30:00|8432.7|8426.7|8442.7|8436.7|8442.7|8436.7|8430.7|8424.7|1196
1739936100000|2025-02-19 03:35:00|8443.7|8437.7|8450.7|8444.7|8456.7|8450.7|8443.7|8437.7|2423
1739936400000|2025-02-19 03:40:00|8451.7|8445.7|8458.7|8452.7|8464.7|8458.7|8451.7|8445.7|529
1739936700000|2025-02-19 03:45:00|8459.7|8453.7|8463.7|8457.7|8466.7|8460.7|8458.7|8452.7|419
1739937000000|2025-02-19 03:50:00|8462.7|8456.7|8458.7|8452.7|8465.7|8459.7|8456.7|8450.7|561
1739937300000|2025-02-19 03:55:00|8459.7|8453.7|8461.7|8455.7|8466.7|8460.7|8458.7|8452.7|457
1739937600000|2025-02-19 04:00:00|8469.7|8451.7|8468.6|8450.6|8469.8|8451.8|8468.4|8450.4|1
1739937900000|2025-02-19 04:05:00|8468.5|8450.5|8468.1|8450.1|8468.6|8450.6|8467.9|8449.9|0
1739938200000|2025-02-19 04:10:00|8468.2|8450.2|8468.2|8450.2|8468.4|8450.4|8468|8450|0
1739938500000|2025-02-19 04:15:00|8468.1|8450.1|8467.7|8449.7|8468.2|8450.2|8467.4|8449.4|0
1739938800000|2025-02-19 04:20:00|8468|8450|8467.7|8449.7|8468|8450|8467.7|8449.7|0
1739939100000|2025-02-19 04:25:00|8467.8|8449.8|8467.4|8449.4|8467.8|8449.8|8467|8449|0
1739939400000|2025-02-19 04:30:00|8467.5|8449.5|8467.2|8449.2|8467.6|8449.6|8467|8449|0
1739939700000|2025-02-19 04:35:00|8467.3|8449.3|8466.8|8448.8|8467.5|8449.5|8466.4|8448.4|0
1739940000000|2025-02-19 04:40:00|8466.5|8448.5|8466.6|8448.6|8467.1|8449.1|8466.5|8448.5|0
1739940300000|2025-02-19 04:45:00|8466.7|8448.7|8466.2|8448.2|8467|8449|8466.1|8448.1|0
1739940600000|2025-02-19 04:50:00|8466.3|8448.3|8466.4|8448.4|8466.7|8448.7|8466.1|8448.1|0
1739940900000|2025-02-19 04:55:00|8466.5|8448.5|8467|8449|8467|8449|8466.4|8448.4|17
1739941200000|2025-02-19 05:00:00|8461.7|8455.7|8453.7|8447.7|8469.7|8463.7|8436.7|8430.7|1197
1739941500000|2025-02-19 05:05:00|8454.7|8448.7|8461.7|8455.7|8473.7|8467.7|8451.7|8445.7|1021
1739941800000|2025-02-19 05:10:00|8460.7|8454.7|8455.7|8449.7|8472.7|8466.7|8451.7|8445.7|821
1739942100000|2025-02-19 05:15:00|8457.7|8451.7|8449.7|8443.7|8467.7|8461.7|8444.7|8438.7|1210
1739942400000|2025-02-19 05:20:00|8448.7|8442.7|8423.7|8417.7|8450.7|8444.7|8407.7|8401.7|1437
1739942700000|2025-02-19 05:25:00|8422.7|8416.7|8431.7|8425.7|8436.7|8430.7|8421.7|8415.7|920
1739943000000|2025-02-19 05:30:00|8432.7|8426.7|8433.7|8427.7|8437.7|8431.7|8427.7|8421.7|2646
1739943300000|2025-02-19 05:35:00|8434.7|8428.7|8425.7|8419.7|8438.7|8432.7|8424.7|8418.7|1061
1739943600000|2025-02-19 05:40:00|8426.7|8420.7|8411.7|8405.7|8430.7|8424.7|8409.7|8403.7|778
1739943900000|2025-02-19 05:45:00|8413.7|8407.7|8408.7|8402.7|8413.7|8407.7|8394.7|8388.7|1111
1739944200000|2025-02-19 05:50:00|8409.7|8403.7|8416.7|8410.7|8422.7|8416.7|8407.7|8401.7|665
1739944500000|2025-02-19 05:55:00|8417.7|8411.7|8424.7|8418.7|8426.7|8420.7|8414.7|8408.7|976
1739944800000|2025-02-19 06:00:00|8425.7|8419.7|8433.7|8427.7|8436.7|8430.7|8423.7|8417.7|922
1739945100000|2025-02-19 06:05:00|8434.7|8428.7|8461.7|8455.7|8462.7|8456.7|8431.7|8425.7|1012
1739945400000|2025-02-19 06:10:00|8462.7|8456.7|8452.7|8446.7|8463.7|8457.7|8444.7|8438.7|822
1739945700000|2025-02-19 06:15:00|8453.7|8447.7|8442.7|8436.7|8453.7|8447.7|8439.7|8433.7|2363
1739946000000|2025-02-19 06:20:00|8443.7|8437.7|8443.7|8437.7|8445.7|8439.7|8433.7|8427.7|721
1739946300000|2025-02-19 06:25:00|8442.7|8436.7|8443.7|8437.7|8447.7|8441.7|8437.7|8431.7|541
1739946600000|2025-02-19 06:30:00|8442.7|8436.7|8435.7|8429.7|8442.7|8436.7|8422.7|8416.7|1001
1739946900000|2025-02-19 06:35:00|8434.7|8428.7|8441.7|8435.7|8442.7|8436.7|8434.7|8428.7|500
1739947200000|2025-02-19 06:40:00|8442.7|8436.7|8452.7|8446.7|8459.7|8453.7|8441.7|8435.7|944
1739947500000|2025-02-19 06:45:00|8451.7|8445.7|8462.7|8456.7|8463.7|8457.7|8450.7|8444.7|889
1739947800000|2025-02-19 06:50:00|8461.7|8455.7|8460.7|8454.7|8463.7|8457.7|8455.7|8449.7|593
1739948100000|2025-02-19 06:55:00|8459.7|8453.7|8466.7|8460.7|8467.7|8461.7|8458.7|8452.7|530
1739948400000|2025-02-19 07:00:00|8464.7|8458.7|8466.7|8460.7|8467.7|8461.7|8456.7|8450.7|1113
1739948700000|2025-02-19 07:05:00|8467.7|8461.7|8459.7|8453.7|8468.7|8462.7|8456.7|8450.7|670
1739949000000|2025-02-19 07:10:00|8458.7|8452.7|8447.7|8441.7|8458.7|8452.7|8442.7|8436.7|765
1739949300000|2025-02-19 07:15:00|8446.7|8440.7|8450.7|8444.7|8452.7|8446.7|8445.7|8439.7|387
1739949600000|2025-02-19 07:20:00|8449.7|8443.7|8463.7|8457.7|8467.7|8461.7|8449.7|8443.7|441
1739949900000|2025-02-19 07:25:00|8464.7|8458.7|8462.7|8456.7|8466.7|8460.7|8457.7|8451.7|540
1739950200000|2025-02-19 07:30:00|8461.7|8455.7|8468.7|8462.7|8470.7|8464.7|8460.7|8454.7|780
1739950500000|2025-02-19 07:35:00|8469.7|8463.7|8458.7|8452.7|8469.7|8463.7|8458.7|8452.7|633
1739950800000|2025-02-19 07:40:00|8459.7|8453.7|8466.7|8460.7|8466.7|8460.7|8458.7|8452.7|654
1739951100000|2025-02-19 07:45:00|8465.7|8459.7|8468.7|8462.7|8470.7|8464.7|8462.7|8456.7|1163
1739951400000|2025-02-19 07:50:00|8467.7|8461.7|8472.7|8466.7|8473.7|8467.7|8464.7|8458.7|1384
1739951700000|2025-02-19 07:55:00|8471.7|8465.7|8469.7|8463.7|8471.7|8465.7|8465.7|8459.7|1334
1739952000000|2025-02-19 08:00:00|8468.7|8462.7|8471.7|8465.7|8473.7|8467.7|8467.7|8461.7|1254
1739952300000|2025-02-19 08:05:00|8470.7|8464.7|8471.7|8465.7|8472.7|8466.7|8463.7|8457.7|2004
1739952600000|2025-02-19 08:10:00|8470.7|8464.7|8469.7|8463.7|8473.7|8467.7|8465.7|8459.7|1351
1739952900000|2025-02-19 08:15:00|8468.7|8462.7|8466.7|8460.7|8474.7|8468.7|8465.7|8459.7|448
1739953200000|2025-02-19 08:20:00|8465.7|8459.7|8463.7|8457.7|8465.7|8459.7|8462.7|8456.7|704
1739953500000|2025-02-19 08:25:00|8464.7|8458.7|8458.7|8452.7|8464.7|8458.7|8457.7|8451.7|825
1739953800000|2025-02-19 08:30:00|8465.7|8447.7|8467.1|8449.1|8468.2|8450.2|8465.7|8447.7|40
1739954100000|2025-02-19 08:35:00|8467|8449|8468.8|8450.8|8468.8|8450.8|8467|8449|0
1739954400000|2025-02-19 08:40:00|8468.9|8450.9|8469.2|8451.2|8470.1|8452.1|8468.5|8450.5|104
1739954700000|2025-02-19 08:45:00|8469|8451|8467.6|8449.6|8469.2|8451.2|8467.6|8449.6|0
1739955000000|2025-02-19 08:50:00|8467.8|8449.8|8466.5|8448.5|8467.8|8449.8|8466.2|8448.2|0
1739955300000|2025-02-19 08:55:00|8466.3|8448.3|8467.3|8449.3|8467.8|8449.8|8466.3|8448.3|0
1739955600000|2025-02-19 09:00:00|8467.1|8449.1|8467.5|8449.5|8469.1|8451.1|8466.9|8448.9|0
1739955900000|2025-02-19 09:05:00|8467.3|8449.3|8467.1|8449.1|8468|8450|8466.9|8448.9|0
1739956200000|2025-02-19 09:10:00|8467.2|8449.2|8466.8|8448.8|8467.7|8449.7|8465.4|8447.4|0
1739956500000|2025-02-19 09:15:00|8459.7|8453.7|8464.7|8458.7|8470.7|8464.7|8458.7|8452.7|670
1739956800000|2025-02-19 09:20:00|8463.7|8457.7|8468.7|8462.7|8468.7|8462.7|8458.7|8452.7|364
1739957100000|2025-02-19 09:25:00|8466.7|8460.7|8467.7|8461.7|8469.7|8463.7|8464.7|8458.7|112
1739957400000|2025-02-19 09:30:00|8468.7|8462.7|8467.7|8461.7|8474.7|8468.7|8464.7|8458.7|432
1739957700000|2025-02-19 09:35:00|8468.7|8462.7|8469.7|8463.7|8471.7|8465.7|8467.7|8461.7|62
1739958000000|2025-02-19 09:40:00|8468.7|8462.7|8465.7|8459.7|8468.7|8462.7|8462.7|8456.7|109
1739958300000|2025-02-19 09:45:00|8464.7|8458.7|8464.7|8458.7|8465.7|8459.7|8461.7|8455.7|44
1739958600000|2025-02-19 09:50:00|8465.7|8459.7|8464.7|8458.7|8467.7|8461.7|8463.7|8457.7|25
1739958900000|2025-02-19 09:55:00|8463.7|8457.7|8460.7|8454.7|8464.7|8458.7|8460.7|8454.7|61
1739959200000|2025-02-19 10:00:00|8461.7|8455.7|8463.2|8457.2|8464.7|8458.7|8459.2|8453.2|73
1739959500000|2025-02-19 10:05:00|8463.7|8457.7|8457.2|8451.2|8464.2|8458.2|8457.2|8451.2|120
1739959800000|2025-02-19 10:10:00|8457.7|8451.7|8458.2|8452.2|8458.7|8452.7|8456.2|8450.2|26
1739960100000|2025-02-19 10:15:00|8458.7|8452.7|8456.2|8450.2|8460.2|8454.2|8455.2|8449.2|26
1739960400000|2025-02-19 10:20:00|8455.7|8449.7|8452.2|8446.2|8455.7|8449.7|8452.2|8446.2|177
1739960700000|2025-02-19 10:25:00|8452.7|8446.7|8453.2|8447.2|8456.7|8450.7|8451.2|8445.2|104
1739961000000|2025-02-19 10:30:00|8453.7|8447.7|8449.2|8443.2|8455.7|8449.7|8448.2|8442.2|151
1739961300000|2025-02-19 10:35:00|8449.7|8443.7|8447.2|8441.2|8449.7|8443.7|8445.2|8439.2|131
1739961600000|2025-02-19 10:40:00|8446.7|8440.7|8448.7|8442.7|8451.2|8445.2|8446.2|8440.2|137
1739961900000|2025-02-19 10:45:00|8448.2|8442.2|8445.2|8439.2|8448.7|8442.7|8445.2|8439.2|21
1739962200000|2025-02-19 10:50:00|8445.7|8439.7|8446.2|8440.2|8447.2|8441.2|8443.2|8437.2|62
1739962500000|2025-02-19 10:55:00|8446.7|8440.7|8445.2|8439.2|8449.2|8443.2|8444.2|8438.2|111
1739962800000|2025-02-19 11:00:00|8446.2|8440.2|8446.2|8440.2|8448.7|8442.7|8443.2|8437.2|126
1739963100000|2025-02-19 11:05:00|8445.7|8439.7|8443.7|8437.7|8449.7|8443.7|8443.2|8437.2|110
1739963400000|2025-02-19 11:10:00|8443.2|8437.2|8442.2|8436.2|8444.7|8438.7|8441.2|8435.2|43
1739963700000|2025-02-19 11:15:00|8441.2|8435.2|8435.2|8429.2|8444.2|8438.2|8435.2|8429.2|87
1739964000000|2025-02-19 11:20:00|8434.7|8428.7|8429.7|8423.7|8435.2|8429.2|8429.2|8423.2|72
1739964300000|2025-02-19 11:25:00|8429.2|8423.2|8428.7|8422.7|8429.7|8423.7|8422.2|8416.2|135
1739964600000|2025-02-19 11:30:00|8429.2|8423.2|8419.2|8413.2|8433.2|8427.2|8418.7|8412.7|95
1739964900000|2025-02-19 11:35:00|8418.7|8412.7|8415.2|8409.2|8423.7|8417.7|8412.2|8406.2|133
1739965200000|2025-02-19 11:40:00|8414.7|8408.7|8414.2|8408.2|8420.2|8414.2|8412.2|8406.2|95
1739965500000|2025-02-19 11:45:00|8413.7|8407.7|8410.7|8404.7|8415.2|8409.2|8408.2|8402.2|127
1739965800000|2025-02-19 11:50:00|8410.2|8404.2|8412.2|8406.2|8412.2|8406.2|8404.2|8398.2|110
1739966100000|2025-02-19 11:55:00|8411.2|8405.2|8417.2|8411.2|8421.2|8415.2|8410.7|8404.7|91
1739966400000|2025-02-19 12:00:00|8416.7|8410.7|8423.2|8417.2|8428.2|8422.2|8411.7|8405.7|555
1739966700000|2025-02-19 12:05:00|8422.7|8416.7|8421.7|8415.7|8424.2|8418.2|8416.2|8410.2|126
1739967000000|2025-02-19 12:10:00|8421.2|8415.2|8424.7|8418.7|8424.7|8418.7|8417.7|8411.7|50
1739967300000|2025-02-19 12:15:00|8425.7|8419.7|8430.2|8424.2|8431.2|8425.2|8424.2|8418.2|103
1739967600000|2025-02-19 12:20:00|8430.7|8424.7|8430.2|8424.2|8433.7|8427.7|8429.2|8423.2|95
1739967900000|2025-02-19 12:25:00|8429.7|8423.7|8433.7|8427.7|8434.7|8428.7|8425.2|8419.2|159
1739968200000|2025-02-19 12:30:00|8433.2|8427.2|8435.2|8429.2|8437.2|8431.2|8431.2|8425.2|83
1739968500000|2025-02-19 12:35:00|8434.7|8428.7|8435.2|8429.2|8438.2|8432.2|8429.2|8423.2|129
1739968800000|2025-02-19 12:40:00|8436.2|8430.2|8435.2|8429.2|8437.2|8431.2|8430.2|8424.2|92
1739969100000|2025-02-19 12:45:00|8435.7|8429.7|8430.2|8424.2|8437.2|8431.2|8429.2|8423.2|151
1739969400000|2025-02-19 12:50:00|8429.2|8423.2|8428.2|8422.2|8429.2|8423.2|8423.7|8417.7|96
1739969700000|2025-02-19 12:55:00|8427.2|8421.2|8421.7|8415.7|8427.2|8421.2|8420.2|8414.2|302
1739970000000|2025-02-19 13:00:00|8422.2|8416.2|8432.7|8426.7|8432.7|8426.7|8420.2|8414.2|149
1739970300000|2025-02-19 13:05:00|8433.2|8427.2|8437.2|8431.2|8437.7|8431.7|8431.7|8425.7|70
1739970600000|2025-02-19 13:10:00|8438.2|8432.2|8433.2|8427.2|8438.2|8432.2|8431.2|8425.2|123
1739970900000|2025-02-19 13:15:00|8432.7|8426.7|8435.2|8429.2|8437.2|8431.2|8430.7|8424.7|84
1739971200000|2025-02-19 13:20:00|8435.7|8429.7|8431.2|8425.2|8436.2|8430.2|8429.7|8423.7|110
1739971500000|2025-02-19 13:25:00|8431.7|8425.7|8426.2|8420.2|8433.2|8427.2|8426.2|8420.2|111
1739971800000|2025-02-19 13:30:00|8426.7|8420.7|8427.2|8421.2|8430.2|8424.2|8424.7|8418.7|122
1739972100000|2025-02-19 13:35:00|8427.7|8421.7|8426.2|8420.2|8432.2|8426.2|8424.2|8418.2|96
1739972400000|2025-02-19 13:40:00|8426.7|8420.7|8430.7|8424.7|8431.2|8425.2|8426.2|8420.2|69
1739972700000|2025-02-19 13:45:00|8430.2|8424.2|8430.2|8424.2|8431.7|8425.7|8428.2|8422.2|85
1739973000000|2025-02-19 13:50:00|8429.7|8423.7|8426.7|8420.7|8432.2|8426.2|8423.7|8417.7|134
1739973300000|2025-02-19 13:55:00|8426.2|8420.2|8424.7|8418.7|8428.2|8422.2|8424.2|8418.2|97
1739973600000|2025-02-19 14:00:00|8424.2|8418.2|8438.2|8432.2|8450.7|8444.7|8422.2|8416.2|560
1739973900000|2025-02-19 14:05:00|8437.2|8431.2|8434.2|8428.2|8443.2|8437.2|8428.2|8422.2|183
1739974200000|2025-02-19 14:10:00|8433.7|8427.7|8432.2|8426.2|8435.2|8429.2|8427.2|8421.2|119
1739974500000|2025-02-19 14:15:00|8431.7|8425.7|8423.7|8417.7|8432.2|8426.2|8422.2|8416.2|120
1739974800000|2025-02-19 14:20:00|8423.2|8417.2|8429.2|8423.2|8430.2|8424.2|8423.2|8417.2|83
1739975100000|2025-02-19 14:25:00|8429.7|8423.7|8415.2|8409.2|8432.2|8426.2|8413.7|8407.7|428
1739975400000|2025-02-19 14:30:00|8418.2|8412.2|8416.2|8410.2|8429.2|8423.2|8400.2|8394.2|2001
1739975700000|2025-02-19 14:35:00|8414.2|8408.2|8416.2|8410.2|8428.7|8422.7|8411.2|8405.2|864
1739976000000|2025-02-19 14:40:00|8416.7|8410.7|8416.2|8410.2|8429.2|8423.2|8408.7|8402.7|628
1739976300000|2025-02-19 14:45:00|8416.7|8410.7|8420.7|8414.7|8422.2|8416.2|8411.2|8405.2|512
1739976600000|2025-02-19 14:50:00|8420.2|8414.2|8414.2|8408.2|8428.2|8422.2|8412.7|8406.7|389
1739976900000|2025-02-19 14:55:00|8413.7|8407.7|8402.2|8396.2|8414.2|8408.2|8400.2|8394.2|459
1739977200000|2025-02-19 15:00:00|8401.2|8395.2|8383.2|8377.2|8401.2|8395.2|8383.2|8377.2|702
1739977500000|2025-02-19 15:05:00|8383.7|8377.7|8371.2|8365.2|8385.2|8379.2|8368.2|8362.2|1042
1739977800000|2025-02-19 15:10:00|8371.7|8365.7|8387.2|8381.2|8389.7|8383.7|8371.7|8365.7|701
1739978100000|2025-02-19 15:15:00|8386.7|8380.7|8385.2|8379.2|8388.7|8382.7|8377.2|8371.2|462
1739978400000|2025-02-19 15:20:00|8385.7|8379.7|8409.2|8403.2|8409.2|8403.2|8384.7|8378.7|620
1739978700000|2025-02-19 15:25:00|8409.7|8403.7|8401.2|8395.2|8410.7|8404.7|8399.7|8393.7|487
1739979000000|2025-02-19 15:30:00|8401.7|8395.7|8416.7|8410.7|8426.2|8420.2|8394.2|8388.2|2532
1739979300000|2025-02-19 15:35:00|8416.2|8410.2|8413.7|8407.7|8419.2|8413.2|8410.2|8404.2|448
1739979600000|2025-02-19 15:40:00|8413.2|8407.2|8413.7|8407.7|8421.7|8415.7|8408.7|8402.7|535
1739979900000|2025-02-19 15:45:00|8413.2|8407.2|8398.7|8392.7|8414.2|8408.2|8397.2|8391.2|416
1739980200000|2025-02-19 15:50:00|8399.2|8393.2|8395.7|8389.7|8407.2|8401.2|8395.2|8389.2|215
1739980500000|2025-02-19 15:55:00|8396.2|8390.2|8394.7|8388.7|8396.2|8390.2|8389.7|8383.7|279
1739980800000|2025-02-19 16:00:00|8393.7|8387.7|8401.7|8395.7|8402.7|8396.7|8393.7|8387.7|178
1739981100000|2025-02-19 16:05:00|8400.7|8394.7|8402.7|8396.7|8405.7|8399.7|8399.7|8393.7|151
1739981400000|2025-02-19 16:10:00|8401.7|8395.7|8412.7|8406.7|8415.7|8409.7|8400.7|8394.7|287
1739981700000|2025-02-19 16:15:00|8413.7|8407.7|8406.7|8400.7|8414.7|8408.7|8405.7|8399.7|198
1739982000000|2025-02-19 16:20:00|8404.7|8398.7|8400.7|8394.7|8406.7|8400.7|8397.7|8391.7|310
1739982300000|2025-02-19 16:25:00|8399.7|8393.7|8393.7|8387.7|8399.7|8393.7|8393.7|8387.7|368
1739982600000|2025-02-19 16:30:00|8392.7|8386.7|8388.7|8382.7|8394.7|8388.7|8385.7|8379.7|511
1739982900000|2025-02-19 16:35:00|8389.7|8383.7|8393.7|8387.7|8394.7|8388.7|8387.7|8381.7|371
1739983200000|2025-02-19 16:40:00|8392.7|8386.7|8387.7|8381.7|8394.7|8388.7|8386.7|8380.7|231
1739983500000|2025-02-19 16:45:00|8388.7|8382.7|8389.7|8383.7|8390.7|8384.7|8381.7|8375.7|207
1739983800000|2025-02-19 16:50:00|8388.7|8382.7|8388.7|8382.7|8394.7|8388.7|8386.7|8380.7|172
1739984100000|2025-02-19 16:55:00|8387.7|8381.7|8381.7|8375.7|8388.7|8382.7|8380.7|8374.7|162
1739984400000|2025-02-19 17:00:00|8380.7|8374.7|8383.7|8377.7|8386.7|8380.7|8377.7|8371.7|139
1739984700000|2025-02-19 17:05:00|8384.7|8378.7|8391.7|8385.7|8392.7|8386.7|8382.7|8376.7|212
1739985000000|2025-02-19 17:10:00|8390.7|8384.7|8383.7|8377.7|8391.7|8385.7|8383.7|8377.7|193
1739985300000|2025-02-19 17:15:00|8384.7|8378.7|8384.7|8378.7|8386.7|8380.7|8383.7|8377.7|144
1739985600000|2025-02-19 17:20:00|8383.7|8377.7|8384.7|8378.7|8389.7|8383.7|8383.7|8377.7|190
1739985900000|2025-02-19 17:25:00|8385.7|8379.7|8378.7|8372.7|8385.7|8379.7|8378.7|8372.7|157
1739986200000|2025-02-19 17:30:00|8379.7|8373.7|8384.7|8378.7|8384.7|8378.7|8378.7|8372.7|120
1739986500000|2025-02-19 17:35:00|8385.7|8379.7|8381.7|8375.7|8385.7|8379.7|8380.7|8374.7|94
1739986800000|2025-02-19 17:40:00|8379.7|8373.7|8381.7|8375.7|8381.7|8375.7|8378.7|8372.7|156
1739987100000|2025-02-19 17:45:00|8382.7|8376.7|8386.7|8380.7|8386.7|8380.7|8381.7|8375.7|177
1739987400000|2025-02-19 17:50:00|8385.7|8379.7|8388.7|8382.7|8390.7|8384.7|8385.7|8379.7|126
1739987700000|2025-02-19 17:55:00|8389.7|8383.7|8392.7|8386.7|8394.7|8388.7|8388.7|8382.7|85
1739988000000|2025-02-19 18:00:00|8393.7|8387.7|8392.7|8386.7|8397.7|8391.7|8392.7|8386.7|77
1739988300000|2025-02-19 18:05:00|8393.7|8387.7|8389.7|8383.7|8394.7|8388.7|8386.7|8380.7|65
1739988600000|2025-02-19 18:10:00|8388.7|8382.7|8390.7|8384.7|8391.7|8385.7|8385.7|8379.7|116
1739988900000|2025-02-19 18:15:00|8389.7|8383.7|8392.7|8386.7|8394.7|8388.7|8388.7|8382.7|92
1739989200000|2025-02-19 18:20:00|8393.7|8387.7|8395.7|8389.7|8395.7|8389.7|8390.7|8384.7|81
1739989500000|2025-02-19 18:25:00|8394.7|8388.7|8392.7|8386.7|8397.7|8391.7|8390.7|8384.7|70
1739989800000|2025-02-19 18:30:00|8391.7|8385.7|8394.7|8388.7|8395.7|8389.7|8390.7|8384.7|52
1739990100000|2025-02-19 18:35:00|8395.7|8389.7|8392.7|8386.7|8395.7|8389.7|8391.7|8385.7|64
1739990400000|2025-02-19 18:40:00|8393.7|8387.7|8393.7|8387.7|8393.7|8387.7|8391.7|8385.7|52
1739990700000|2025-02-19 18:45:00|8392.7|8386.7|8393.7|8387.7|8395.7|8389.7|8391.7|8385.7|39
1739991000000|2025-02-19 18:50:00|8392.7|8386.7|8394.7|8388.7|8394.7|8388.7|8390.7|8384.7|110
1739991300000|2025-02-19 18:55:00|8393.7|8387.7|8400.4|8382.4|8400.4|8392.7|8386.7|8380.7|171
1739991600000|2025-02-19 19:00:00|8400.5|8382.5|8400.1|8382.1|8402.3|8384.3|8400|8382|0
1739991900000|2025-02-19 19:05:00|8400.2|8382.2|8400.1|8382.1|8402|8384|8399.9|8381.9|0
1739992200000|2025-02-19 19:10:00|8400.2|8382.2|8402.7|8384.7|8402.7|8384.7|8399.7|8381.7|0
1739992500000|2025-02-19 19:15:00|8402.8|8384.8|8405.8|8387.8|8405.8|8387.8|8402.8|8384.8|0
1739992800000|2025-02-19 19:20:00|8405.9|8387.9|8406.4|8388.4|8407.3|8389.3|8405.9|8387.9|0
1739993100000|2025-02-19 19:25:00|8406.5|8388.5|8408.3|8390.3|8408.4|8390.4|8404.6|8386.6|0
1739993400000|2025-02-19 19:30:00|8408.2|8390.2|8408.7|8390.7|8409|8391|8408.1|8390.1|0
1739993700000|2025-02-19 19:35:00|8408.8|8390.8|8407.1|8389.1|8409|8391|8407.1|8389.1|0
1739994000000|2025-02-19 19:40:00|8407.2|8389.2|8407|8389|8409.5|8391.5|8406.9|8388.9|0
1739994300000|2025-02-19 19:45:00|8406.9|8388.9|8407|8389|8407.7|8389.7|8406.5|8388.5|0
1739994600000|2025-02-19 19:50:00|8406.9|8388.9|8406.4|8388.4|8407.4|8389.4|8405.6|8387.6|0
1739994900000|2025-02-19 19:55:00|8406.3|8388.3|8407.2|8389.2|8408|8390|8405.6|8387.6|0
1739995200000|2025-02-19 20:00:00|8407.1|8389.1|8407.4|8389.4|8407.5|8389.5|8405.8|8387.8|0
1739995500000|2025-02-19 20:05:00|8407.5|8389.5|8404.7|8386.7|8408.1|8390.1|8404.7|8386.7|0
1739995800000|2025-02-19 20:10:00|8404.8|8386.8|8404.3|8386.3|8404.9|8386.9|8404.2|8386.2|0
1739996100000|2025-02-19 20:15:00|8404.4|8386.4|8403.5|8385.5|8404.7|8386.7|8403.1|8385.1|0
1739996400000|2025-02-19 20:20:00|8403.6|8385.6|8403.6|8385.6|8404.7|8386.7|8402.9|8384.9|0
1739996700000|2025-02-19 20:25:00|8403.7|8385.7|8398.1|8380.1|8403.7|8385.7|8397.2|8379.2|0
1739997000000|2025-02-19 20:30:00|8398.2|8380.2|8401.1|8383.1|8402.8|8384.8|8398.1|8380.1|0
1739997300000|2025-02-19 20:35:00|8401|8383|8400.8|8382.8|8401.9|8383.9|8400.2|8382.2|0
1739997600000|2025-02-19 20:40:00|8400.7|8382.7|8400|8382|8401.9|8383.9|8399.9|8381.9|0
1739997900000|2025-02-19 20:45:00|8400.1|8382.1|8398.3|8380.3|8402.4|8384.4|8398|8380|0
1739998200000|2025-02-19 20:50:00|8398.8|8380.8|8398.3|8380.3|8400.2|8382.2|8397.3|8379.3|0
1739998500000|2025-02-19 20:55:00|8398.7|8380.7|8401|8383|8403.2|8385.2|8398.3|8380.3|0
1739998800000|2025-02-19 21:00:00|8400.9|8382.9|8393.9|8375.9|8401.1|8383.1|8393.7|8375.7|0
1739999100000|2025-02-19 21:05:00|8393.7|8375.7|8393|8375|8395.1|8377.1|8393|8375|0
1739999400000|2025-02-19 21:10:00|8392.7|8374.7|8391.9|8373.9|8392.7|8374.7|8390.8|8372.8|0
1739999700000|2025-02-19 21:15:00|8392.1|8374.1|8392.2|8374.2|8392.6|8374.6|8391.9|8373.9|0
1740000000000|2025-02-19 21:20:00|8392|8374|8392.9|8374.9|8393.4|8375.4|8391.9|8373.9|0
1740000300000|2025-02-19 21:25:00|8392.7|8374.7|8392.4|8374.4|8392.9|8374.9|8392.2|8374.2|0
1740000600000|2025-02-19 21:30:00|8392.6|8374.6|8392.2|8374.2|8392.6|8374.6|8391.9|8373.9|0
1740000900000|2025-02-19 21:35:00|8392|8374|8392.9|8374.9|8392.9|8374.9|8391.9|8373.9|0
1740001200000|2025-02-19 21:40:00|8393.1|8375.1|8393.1|8375.1|8393.6|8375.6|8392.9|8374.9|0
1740001500000|2025-02-19 21:45:00|8393|8375|8393.4|8375.4|8393.4|8375.4|8392.9|8374.9|0
1740001800000|2025-02-19 21:50:00|8393.3|8375.3|8392.9|8374.9|8393.6|8375.6|8392.4|8374.4|0
1740002100000|2025-02-19 21:55:00|8393.1|8375.1|8393.4|8375.4|8394.1|8376.1|8392.9|8374.9|0
1740002400000|2025-02-19 22:00:00|8393.5|8375.5|8393.6|8375.6|8393.6|8375.6|8393.3|8375.3|0
1740002700000|2025-02-19 22:05:00|8393.4|8375.4|8393.7|8375.7|8393.7|8375.7|8393.4|8375.4|0
1740003000000|2025-02-19 22:10:00|8393.8|8375.8|8393.7|8375.7|8393.8|8375.8|8393.7|8375.7|0
1740003300000|2025-02-19 22:15:00|8393.6|8375.6|8393.6|8375.6|8393.7|8375.7|8393.6|8375.6|0
1740003600000|2025-02-19 22:20:00|8393.7|8375.7|8393.7|8375.7|8393.8|8375.8|8393.6|8375.6|0
1740003900000|2025-02-19 22:25:00|8393.8|8375.8|8393.8|8375.8|8393.8|8375.8|8393.6|8375.6|0
1740004200000|2025-02-19 22:30:00|8393.9|8375.9|8393.8|8375.8|8394|8376|8393.7|8375.7|0
1740004500000|2025-02-19 22:35:00|8394|8376|8393.7|8375.7|8394.1|8376.1|8393.6|8375.6|0
1740004800000|2025-02-19 22:40:00|8393.8|8375.8|8393.7|8375.7|8393.8|8375.8|8393.7|8375.7|0
1740005100000|2025-02-19 22:45:00|8393.6|8375.6|8393.5|8375.5|8393.6|8375.6|8393.5|8375.5|0
1740005400000|2025-02-19 22:50:00|8393.6|8375.6|8393.5|8375.5|8393.6|8375.6|8393.5|8375.5|0
1740005700000|2025-02-19 22:55:00|8393.6|8375.6|8393.5|8375.5|8393.6|8375.6|8393.5|8375.5|0
1740006000000|2025-02-19 23:00:00|8392.3|8374.3|8395.2|8377.2|8395.8|8377.8|8392.2|8374.2|0
1740006300000|2025-02-19 23:05:00|8395.3|8377.3|8394.5|8376.5|8395.4|8377.4|8394.5|8376.5|0
1740006600000|2025-02-19 23:10:00|8394.7|8376.7|8395.2|8377.2|8395.7|8377.7|8394.2|8376.2|0
1740006900000|2025-02-19 23:15:00|8395|8377|8395.2|8377.2|8395.7|8377.7|8395|8377|0
1740007200000|2025-02-19 23:20:00|8395.4|8377.4|8394|8376|8395.6|8377.6|8394|8376|0
1740007500000|2025-02-19 23:25:00|8393.8|8375.8|8393.3|8375.3|8394|8376|8392.8|8374.8|0
1740007800000|2025-02-19 23:30:00|8393.5|8375.5|8393.8|8375.8|8394.1|8376.1|8393.3|8375.3|0
1740008100000|2025-02-19 23:35:00|8393.6|8375.6|8393.3|8375.3|8394.7|8376.7|8392.8|8374.8|0
1740008400000|2025-02-19 23:40:00|8393.2|8375.2|8393|8375|8393.5|8375.5|8392.8|8374.8|0
1740008700000|2025-02-19 23:45:00|8392.9|8374.9|8392.3|8374.3|8392.9|8374.9|8391.1|8373.1|0
1740009000000|2025-02-19 23:50:00|8392.1|8374.1|8392.5|8374.5|8392.8|8374.8|8391.8|8373.8|0
1740009300000|2025-02-19 23:55:00|8392.7|8374.7|8393.5|8375.5|8393.7|8375.7|8392.3|8374.3|0
1740009600000|2025-02-20 00:00:00|8393.1|8375.1|8393.3|8375.3|8393.3|8375.3|8391.1|8373.1|0
1740009900000|2025-02-20 00:05:00|8393.1|8375.1|8384.6|8366.6|8393.8|8375.8|8384.3|8366.3|0
1740010200000|2025-02-20 00:10:00|8384.4|8366.4|8384|8366|8384.7|8366.7|8383.8|8365.8|0
1740010500000|2025-02-20 00:15:00|8383.9|8365.9|8383|8365|8383.9|8365.9|8382.7|8364.7|0
1740010800000|2025-02-20 00:20:00|8382.9|8364.9|8383|8365|8383.6|8365.6|8382.7|8364.7|0
1740011100000|2025-02-20 00:25:00|8382.8|8364.8|8382.7|8364.7|8383|8365|8381.5|8363.5|0
1740011400000|2025-02-20 00:30:00|8382.9|8364.9|8372.1|8354.1|8383.1|8365.1|8371.6|8353.6|0
1740011700000|2025-02-20 00:35:00|8372.4|8354.4|8374.3|8356.3|8374.9|8356.9|8372.1|8354.1|0
1740012000000|2025-02-20 00:40:00|8374.6|8356.6|8373.8|8355.8|8374.6|8356.6|8373.4|8355.4|0
1740012300000|2025-02-20 00:45:00|8373.9|8355.9|8374.4|8356.4|8375|8357|8373.7|8355.7|0
1740012600000|2025-02-20 00:50:00|8374.7|8356.7|8375.2|8357.2|8375.3|8357.3|8374.7|8356.7|0
1740012900000|2025-02-20 00:55:00|8375|8357|8382.3|8364.3|8382.3|8364.3|8375|8357|0
1740013200000|2025-02-20 01:00:00|8382.1|8364.1|8380.9|8362.9|8382.1|8364.1|8380.7|8362.7|0
1740013500000|2025-02-20 01:05:00|8380.7|8362.7|8380.5|8362.5|8380.9|8362.9|8375.3|8357.3|0
1740013800000|2025-02-20 01:10:00|8380.4|8362.4|8379.2|8361.2|8380.4|8362.4|8378.9|8360.9|0
1740014100000|2025-02-20 01:15:00|8379|8361|8393.7|8387.7|8401.7|8395.7|8375.7|8361|1754
1740014400000|2025-02-20 01:20:00|8395.7|8389.7|8390.7|8384.7|8403.7|8397.7|8389.7|8383.7|985
1740014700000|2025-02-20 01:25:00|8389.7|8383.7|8388.7|8382.7|8400.7|8394.7|8385.7|8379.7|860
1740015000000|2025-02-20 01:30:00|8386.7|8380.7|8418.7|8412.7|8418.7|8412.7|8377.7|8371.7|3353
1740015300000|2025-02-20 01:35:00|8419.7|8413.7|8417.8|8411.8|8440.8|8434.8|8402.7|8396.7|2563
1740015600000|2025-02-20 01:40:00|8418.8|8412.8|8372.8|8366.8|8418.8|8412.8|8365.8|8359.8|4065
1740015900000|2025-02-20 01:45:00|8370.8|8364.8|8349.8|8343.8|8372.8|8366.8|8340.8|8334.8|3514
1740016200000|2025-02-20 01:50:00|8347.8|8341.8|8363.8|8357.8|8382.8|8376.8|8338.8|8332.8|3335
1740016500000|2025-02-20 01:55:00|8362.8|8356.8|8325.8|8319.8|8364.8|8358.8|8320.8|8314.8|3007
1740016800000|2025-02-20 02:00:00|8327.8|8321.8|8302.8|8296.8|8333.8|8327.8|8296.8|8290.8|2965
1740017100000|2025-02-20 02:05:00|8300.8|8294.8|8304.8|8298.8|8311.8|8305.8|8293.8|8287.8|2292
1740017400000|2025-02-20 02:10:00|8306.8|8300.8|8325.8|8319.8|8327.8|8321.8|8299.8|8293.8|1569
1740017700000|2025-02-20 02:15:00|8324.8|8318.8|8306.8|8300.8|8324.8|8318.8|8295.8|8289.8|1881
1740018000000|2025-02-20 02:20:00|8305.8|8299.8|8289.8|8283.8|8317.8|8311.8|8277.8|8271.8|1721
1740018300000|2025-02-20 02:25:00|8288.8|8282.8|8274.8|8268.8|8290.8|8284.8|8268.8|8262.8|1294
1740018600000|2025-02-20 02:30:00|8278.8|8272.8|8268.8|8262.8|8290.8|8284.8|8268.8|8262.8|2907
1740018900000|2025-02-20 02:35:00|8267.8|8261.8|8317.8|8311.8|8330.8|8324.8|8267.8|8261.8|5900
1740019200000|2025-02-20 02:40:00|8316.8|8310.8|8303.8|8297.8|8321.8|8315.8|8301.8|8295.8|1331
1740019500000|2025-02-20 02:45:00|8304.8|8298.8|8310.8|8304.8|8310.8|8304.8|8294.8|8288.8|1293
1740019800000|2025-02-20 02:50:00|8311.8|8305.8|8333.8|8327.8|8333.8|8327.8|8307.8|8301.8|1512
1740020100000|2025-02-20 02:55:00|8332.8|8326.8|8348.8|8342.8|8352.8|8346.8|8331.8|8325.8|2414
1740020400000|2025-02-20 03:00:00|8346.8|8340.8|8335.8|8329.8|8348.8|8342.8|8326.8|8320.8|1874
1740020700000|2025-02-20 03:05:00|8334.8|8328.8|8339.8|8333.8|8342.8|8336.8|8322.8|8316.8|1592
1740021000000|2025-02-20 03:10:00|8340.8|8334.8|8322.8|8316.8|8341.8|8335.8|8322.8|8316.8|1288
1740021300000|2025-02-20 03:15:00|8323.8|8317.8|8316.8|8310.8|8325.8|8319.8|8305.8|8299.8|1121
1740021600000|2025-02-20 03:20:00|8315.8|8309.8|8314.8|8308.8|8323.8|8317.8|8306.8|8300.8|1244
1740021900000|2025-02-20 03:25:00|8316.8|8310.8|8327.8|8321.8|8329.8|8323.8|8311.8|8305.8|904
1740022200000|2025-02-20 03:30:00|8326.8|8320.8|8336.8|8330.8|8340.8|8334.8|8318.8|8312.8|1327
1740022500000|2025-02-20 03:35:00|8335.8|8329.8|8339.8|8333.8|8344.8|8338.8|8334.8|8328.8|1341
1740022800000|2025-02-20 03:40:00|8338.8|8332.8|8333.8|8327.8|8343.8|8337.8|8332.8|8326.8|597
1740023100000|2025-02-20 03:45:00|8332.8|8326.8|8341.8|8335.8|8344.8|8338.8|8332.8|8326.8|525
1740023400000|2025-02-20 03:50:00|8342.8|8336.8|8354.8|8348.8|8359.8|8353.8|8338.8|8332.8|803
1740023700000|2025-02-20 03:55:00|8353.8|8347.8|8347.8|8341.8|8354.8|8348.8|8346.8|8340.8|554
1740024000000|2025-02-20 04:00:00|8356.5|8338.5|8353.6|8335.6|8356.5|8338.5|8353.4|8335.4|0
1740024300000|2025-02-20 04:05:00|8353.8|8335.8|8354.1|8336.1|8354.3|8336.3|8353.4|8335.4|0
1740024600000|2025-02-20 04:10:00|8353.9|8335.9|8354|8336|8354.3|8336.3|8353.7|8335.7|0
1740024900000|2025-02-20 04:15:00|8354.2|8336.2|8355.1|8337.1|8355.1|8337.1|8354|8336|0
1740025200000|2025-02-20 04:20:00|8355.3|8337.3|8355.9|8337.9|8355.9|8337.9|8355.1|8337.1|0
1740025500000|2025-02-20 04:25:00|8356.1|8338.1|8356.1|8338.1|8356.1|8338.1|8355.5|8337.5|0
1740025800000|2025-02-20 04:30:00|8356|8338|8355.1|8337.1|8356.1|8338.1|8354.9|8336.9|0
1740026100000|2025-02-20 04:35:00|8355.2|8337.2|8355|8337|8355.4|8337.4|8354.9|8336.9|0
1740026400000|2025-02-20 04:40:00|8354.8|8336.8|8355.2|8337.2|8355.3|8337.3|8354.8|8336.8|0
1740026700000|2025-02-20 04:45:00|8355.1|8337.1|8354.7|8336.7|8355.2|8337.2|8354.2|8336.2|0
1740027000000|2025-02-20 04:50:00|8354.5|8336.5|8354.2|8336.2|8354.7|8336.7|8354|8336|0
1740027300000|2025-02-20 04:55:00|8354.4|8336.4|8359.8|8341.8|8359.8|8341.8|8354.2|8336.2|31
1740027600000|2025-02-20 05:00:00|8352.8|8346.8|8357.8|8351.8|8367.8|8361.8|8345.8|8339.8|2943
1740027900000|2025-02-20 05:05:00|8358.8|8352.8|8366.8|8360.8|8376.8|8370.8|8358.8|8352.8|922
1740028200000|2025-02-20 05:10:00|8367.8|8361.8|8368.8|8362.8|8376.8|8370.8|8361.8|8355.8|778
1740028500000|2025-02-20 05:15:00|8369.8|8363.8|8380.8|8374.8|8381.8|8375.8|8360.8|8354.8|1517
1740028800000|2025-02-20 05:20:00|8379.8|8373.8|8381.8|8375.8|8382.8|8376.8|8372.8|8366.8|704
1740029100000|2025-02-20 05:25:00|8382.8|8376.8|8402.8|8396.8|8402.8|8396.8|8382.8|8376.8|1737
1740029400000|2025-02-20 05:30:00|8403.8|8397.8|8396.8|8390.8|8409.8|8403.8|8391.8|8385.8|1550
1740029700000|2025-02-20 05:35:00|8397.8|8391.8|8395.8|8389.8|8401.8|8395.8|8391.8|8385.8|1545
1740030000000|2025-02-20 05:40:00|8396.8|8390.8|8387.8|8381.8|8397.8|8391.8|8373.8|8367.8|1300
1740030300000|2025-02-20 05:45:00|8386.8|8380.8|8364.8|8358.8|8388.8|8382.8|8362.8|8356.8|1242
1740030600000|2025-02-20 05:50:00|8365.8|8359.8|8383.8|8377.8|8385.8|8379.8|8365.8|8359.8|1215
1740030900000|2025-02-20 05:55:00|8384.8|8378.8|8381.8|8375.8|8386.8|8380.8|8374.8|8368.8|1143
1740031200000|2025-02-20 06:00:00|8382.8|8376.8|8377.8|8371.8|8383.8|8377.8|8362.8|8356.8|1642
1740031500000|2025-02-20 06:05:00|8375.8|8369.8|8364.8|8358.8|8376.8|8370.8|8353.8|8347.8|990
1740031800000|2025-02-20 06:10:00|8363.8|8357.8|8375.8|8369.8|8378.8|8372.8|8361.8|8355.8|1370
1740032100000|2025-02-20 06:15:00|8376.8|8370.8|8387.8|8381.8|8389.8|8383.8|8373.8|8367.8|1969
1740032400000|2025-02-20 06:20:00|8388.8|8382.8|8367.8|8361.8|8389.8|8383.8|8366.8|8360.8|1325
1740032700000|2025-02-20 06:25:00|8366.8|8360.8|8362.8|8356.8|8370.8|8364.8|8355.8|8349.8|966
1740033000000|2025-02-20 06:30:00|8363.8|8357.8|8368.8|8362.8|8374.8|8368.8|8363.8|8357.8|776
1740033300000|2025-02-20 06:35:00|8367.8|8361.8|8361.8|8355.8|8368.8|8362.8|8351.8|8345.8|982
1740033600000|2025-02-20 06:40:00|8360.8|8354.8|8360.8|8354.8|8361.8|8355.8|8348.8|8342.8|1136
1740033900000|2025-02-20 06:45:00|8361.8|8355.8|8355.8|8349.8|8361.8|8355.8|8340.8|8334.8|1045
1740034200000|2025-02-20 06:50:00|8354.8|8348.8|8350.8|8344.8|8354.8|8348.8|8346.8|8340.8|830
1740034500000|2025-02-20 06:55:00|8351.8|8345.8|8350.8|8344.8|8352.8|8346.8|8341.8|8335.8|469
1740034800000|2025-02-20 07:00:00|8349.8|8343.8|8338.8|8332.8|8349.8|8343.8|8334.8|8328.8|1027
1740035100000|2025-02-20 07:05:00|8339.8|8333.8|8341.8|8335.8|8346.8|8340.8|8333.8|8327.8|648
1740035400000|2025-02-20 07:10:00|8342.8|8336.8|8347.8|8341.8|8350.8|8344.8|8339.8|8333.8|835
1740035700000|2025-02-20 07:15:00|8346.8|8340.8|8352.8|8346.8|8353.8|8347.8|8342.8|8336.8|549
1740036000000|2025-02-20 07:20:00|8351.8|8345.8|8345.8|8339.8|8352.8|8346.8|8344.8|8338.8|568
1740036300000|2025-02-20 07:25:00|8344.8|8338.8|8342.8|8336.8|8347.8|8341.8|8340.8|8334.8|1359
1740036600000|2025-02-20 07:30:00|8341.8|8335.8|8340.8|8334.8|8348.8|8342.8|8339.8|8333.8|1066
1740036900000|2025-02-20 07:35:00|8339.8|8333.8|8340.8|8334.8|8341.8|8335.8|8332.8|8326.8|1071
1740037200000|2025-02-20 07:40:00|8341.8|8335.8|8343.8|8337.8|8343.8|8337.8|8333.8|8327.8|1258
1740037500000|2025-02-20 07:45:00|8344.8|8338.8|8338.8|8332.8|8345.8|8339.8|8333.8|8327.8|1250
1740037800000|2025-02-20 07:50:00|8337.8|8331.8|8330.8|8324.8|8342.8|8336.8|8326.8|8320.8|1660
1740038100000|2025-02-20 07:55:00|8329.8|8323.8|8324.8|8318.8|8333.8|8327.8|8324.8|8318.8|2269
1740038400000|2025-02-20 08:00:00|8323.8|8317.8|8321.8|8315.8|8333.8|8327.8|8317.8|8311.8|1803
1740038700000|2025-02-20 08:05:00|8320.8|8314.8|8322.8|8316.8|8326.8|8320.8|8314.8|8308.8|3409
1740039000000|2025-02-20 08:10:00|8323.8|8317.8|8323.8|8317.8|8327.8|8321.8|8319.8|8313.8|2651
1740039300000|2025-02-20 08:15:00|8322.8|8316.8|8325.8|8319.8|8329.8|8323.8|8322.8|8316.8|1477
1740039600000|2025-02-20 08:20:00|8324.8|8318.8|8327.8|8321.8|8329.8|8323.8|8322.8|8316.8|529
1740039900000|2025-02-20 08:25:00|8326.8|8320.8|8326.8|8320.8|8332.8|8326.8|8322.8|8316.8|1032
1740040200000|2025-02-20 08:30:00|8334.7|8316.7|8334.9|8316.9|8336|8318|8333.9|8315.9|0
1740040500000|2025-02-20 08:35:00|8334.7|8316.7|8334.8|8316.8|8335.1|8317.1|8333.9|8315.9|16
1740040800000|2025-02-20 08:40:00|8334.9|8316.9|8334.6|8316.6|8334.9|8316.9|8333.8|8315.8|8
1740041100000|2025-02-20 08:45:00|8334.8|8316.8|8334.4|8316.4|8335.7|8317.7|8333.9|8315.9|0
1740041400000|2025-02-20 08:50:00|8334.3|8316.3|8335.1|8317.1|8335.1|8317.1|8334.1|8316.1|0
1740041700000|2025-02-20 08:55:00|8335.3|8317.3|8335.6|8317.6|8336.4|8318.4|8335.3|8317.3|0
1740042000000|2025-02-20 09:00:00|8335.3|8317.3|8335.7|8317.7|8336.4|8318.4|8334.8|8316.8|0
1740042300000|2025-02-20 09:05:00|8335.9|8317.9|8336.5|8318.5|8336.7|8318.7|8335.2|8317.2|0
1740042600000|2025-02-20 09:10:00|8336.4|8318.4|8336.4|8318.4|8336.6|8318.6|8335.8|8317.8|0
1740042900000|2025-02-20 09:15:00|8327.8|8321.8|8330.8|8324.8|8341.8|8335.8|8326.8|8320.8|519
1740043200000|2025-02-20 09:20:00|8329.8|8323.8|8328.8|8322.8|8334.8|8328.8|8328.8|8322.8|145
1740043500000|2025-02-20 09:25:00|8329.8|8323.8|8335.8|8329.8|8336.8|8330.8|8327.8|8321.8|122
1740043800000|2025-02-20 09:30:00|8333.8|8327.8|8331.8|8325.8|8334.8|8328.8|8329.8|8323.8|122
1740044100000|2025-02-20 09:35:00|8330.8|8324.8|8326.8|8320.8|8332.8|8326.8|8325.8|8319.8|113
1740044400000|2025-02-20 09:40:00|8325.8|8319.8|8321.8|8315.8|8327.8|8321.8|8320.8|8314.8|109
1740044700000|2025-02-20 09:45:00|8320.8|8314.8|8325.8|8319.8|8325.8|8319.8|8319.8|8313.8|81
1740045000000|2025-02-20 09:50:00|8326.8|8320.8|8331.8|8325.8|8331.8|8325.8|8326.8|8320.8|39
1740045300000|2025-02-20 09:55:00|8332.8|8326.8|8333.8|8327.8|8336.8|8330.8|8332.8|8326.8|67
1740045600000|2025-02-20 10:00:00|8334.3|8328.3|8334.8|8328.8|8337.3|8331.3|8331.8|8325.8|88
1740045900000|2025-02-20 10:05:00|8335.3|8329.3|8340.3|8334.3|8341.8|8335.8|8334.8|8328.8|156
1740046200000|2025-02-20 10:10:00|8341.3|8335.3|8344.3|8338.3|8344.3|8338.3|8337.3|8331.3|225
1740046500000|2025-02-20 10:15:00|8345.3|8339.3|8343.3|8337.3|8346.3|8340.3|8341.3|8335.3|192
1740046800000|2025-02-20 10:20:00|8342.3|8336.3|8348.3|8342.3|8348.3|8342.3|8342.3|8336.3|131
1740047100000|2025-02-20 10:25:00|8348.8|8342.8|8347.3|8341.3|8351.3|8345.3|8347.3|8341.3|117
1740047400000|2025-02-20 10:30:00|8346.8|8340.8|8348.3|8342.3|8351.3|8345.3|8346.3|8340.3|169
1740047700000|2025-02-20 10:35:00|8348.8|8342.8|8380.3|8374.3|8385.3|8379.3|8348.8|8342.8|986
1740048000000|2025-02-20 10:40:00|8379.3|8373.3|8399.3|8393.3|8401.3|8395.3|8377.3|8371.3|808
1740048300000|2025-02-20 10:45:00|8399.8|8393.8|8425.8|8419.8|8441.3|8435.3|8397.3|8391.3|1266
1740048600000|2025-02-20 10:50:00|8425.3|8419.3|8423.8|8417.8|8428.3|8422.3|8408.3|8402.3|735
1740048900000|2025-02-20 10:55:00|8423.3|8417.3|8429.3|8423.3|8429.3|8423.3|8413.3|8407.3|349
1740049200000|2025-02-20 11:00:00|8428.3|8422.3|8446.8|8440.8|8447.3|8441.3|8426.3|8420.3|607
1740049500000|2025-02-20 11:05:00|8446.3|8440.3|8446.3|8440.3|8447.3|8441.3|8438.3|8432.3|463
1740049800000|2025-02-20 11:10:00|8445.3|8439.3|8449.8|8443.8|8459.3|8453.3|8440.8|8434.8|755
1740050100000|2025-02-20 11:15:00|8450.3|8444.3|8448.3|8442.3|8460.3|8454.3|8446.8|8440.8|539
1740050400000|2025-02-20 11:20:00|8447.8|8441.8|8448.3|8442.3|8451.3|8445.3|8439.8|8433.8|185
1740050700000|2025-02-20 11:25:00|8448.8|8442.8|8457.8|8451.8|8459.3|8453.3|8446.8|8440.8|200
1740051000000|2025-02-20 11:30:00|8457.3|8451.3|8442.8|8436.8|8459.3|8453.3|8440.3|8434.3|404
1740051300000|2025-02-20 11:35:00|8443.3|8437.3|8449.3|8443.3|8451.3|8445.3|8440.8|8434.8|238
1740051600000|2025-02-20 11:40:00|8448.8|8442.8|8441.8|8435.8|8450.8|8444.8|8440.8|8434.8|136
1740051900000|2025-02-20 11:45:00|8441.3|8435.3|8444.3|8438.3|8445.3|8439.3|8440.8|8434.8|55
1740052200000|2025-02-20 11:50:00|8443.8|8437.8|8448.8|8442.8|8448.8|8442.8|8440.3|8434.3|188
1740052500000|2025-02-20 11:55:00|8449.3|8443.3|8462.3|8456.3|8462.3|8456.3|8445.3|8439.3|394
1740052800000|2025-02-20 12:00:00|8460.8|8454.8|8465.8|8459.8|8466.3|8460.3|8453.8|8447.8|312
1740053100000|2025-02-20 12:05:00|8465.3|8459.3|8466.3|8460.3|8473.8|8467.8|8463.3|8457.3|410
1740053400000|2025-02-20 12:10:00|8465.8|8459.8|8477.3|8471.3|8478.3|8472.3|8464.8|8458.8|180
1740053700000|2025-02-20 12:15:00|8476.3|8470.3|8482.3|8476.3|8485.3|8479.3|8473.3|8467.3|394
1740054000000|2025-02-20 12:20:00|8481.8|8475.8|8476.8|8470.8|8484.3|8478.3|8467.3|8461.3|355
1740054300000|2025-02-20 12:25:00|8476.3|8470.3|8467.8|8461.8|8476.8|8470.8|8462.8|8456.8|153
1740054600000|2025-02-20 12:30:00|8467.3|8461.3|8475.3|8469.3|8475.8|8469.8|8464.3|8458.3|126
1740054900000|2025-02-20 12:35:00|8475.8|8469.8|8486.3|8480.3|8490.8|8484.8|8473.3|8467.3|220
1740055200000|2025-02-20 12:40:00|8485.8|8479.8|8487.3|8481.3|8493.3|8487.3|8484.3|8478.3|277
1740055500000|2025-02-20 12:45:00|8486.8|8480.8|8485.3|8479.3|8490.8|8484.8|8484.3|8478.3|184
1740055800000|2025-02-20 12:50:00|8485.8|8479.8|8490.3|8484.3|8490.3|8484.3|8485.3|8479.3|134
1740056100000|2025-02-20 12:55:00|8490.8|8484.8|8499.3|8493.3|8501.3|8495.3|8489.8|8483.8|213
1740056400000|2025-02-20 13:00:00|8499.8|8493.8|8505.3|8499.3|8506.3|8500.3|8496.3|8490.3|376
1740056700000|2025-02-20 13:05:00|8505.8|8499.8|8501.3|8495.3|8509.3|8503.3|8501.3|8495.3|336
1740057000000|2025-02-20 13:10:00|8500.3|8494.3|8501.8|8495.8|8507.3|8501.3|8500.3|8494.3|204
1740057300000|2025-02-20 13:15:00|8501.3|8495.3|8507.8|8501.8|8507.8|8501.8|8495.8|8489.8|174
1740057600000|2025-02-20 13:20:00|8508.3|8502.3|8509.8|8503.8|8511.3|8505.3|8504.3|8498.3|233
1740057900000|2025-02-20 13:25:00|8509.3|8503.3|8506.3|8500.3|8510.3|8504.3|8503.8|8497.8|252
1740058200000|2025-02-20 13:30:00|8505.8|8499.8|8504.8|8498.8|8514.8|8508.8|8504.3|8498.3|166
1740058500000|2025-02-20 13:35:00|8504.3|8498.3|8503.3|8497.3|8507.8|8501.8|8498.3|8492.3|127
1740058800000|2025-02-20 13:40:00|8502.8|8496.8|8496.8|8490.8|8504.8|8498.8|8495.3|8489.3|236
1740059100000|2025-02-20 13:45:00|8497.3|8491.3|8495.3|8489.3|8498.8|8492.8|8492.8|8486.8|211
1740059400000|2025-02-20 13:50:00|8494.8|8488.8|8495.8|8489.8|8496.3|8490.3|8486.3|8480.3|188
1740059700000|2025-02-20 13:55:00|8495.3|8489.3|8500.8|8494.8|8505.3|8499.3|8491.3|8485.3|249
1740060000000|2025-02-20 14:00:00|8500.3|8494.3|8497.8|8491.8|8501.3|8495.3|8493.8|8487.8|226
1740060300000|2025-02-20 14:05:00|8498.3|8492.3|8501.3|8495.3|8503.8|8497.8|8496.3|8490.3|283
1740060600000|2025-02-20 14:10:00|8500.8|8494.8|8489.3|8483.3|8502.8|8496.8|8489.3|8483.3|364
1740060900000|2025-02-20 14:15:00|8488.8|8482.8|8503.8|8497.8|8509.3|8503.3|8488.3|8482.3|438
1740061200000|2025-02-20 14:20:00|8504.3|8498.3|8510.8|8504.8|8512.3|8506.3|8503.3|8497.3|259
1740061500000|2025-02-20 14:25:00|8511.3|8505.3|8503.8|8497.8|8514.3|8508.3|8501.3|8495.3|391
1740061800000|2025-02-20 14:30:00|8503.3|8497.3|8541.3|8535.3|8547.3|8541.3|8501.8|8495.8|3848
1740062100000|2025-02-20 14:35:00|8542.8|8536.8|8580.3|8574.3|8589.3|8583.3|8542.3|8536.3|2379
1740062400000|2025-02-20 14:40:00|8581.3|8575.3|8595.8|8589.8|8605.8|8599.8|8569.3|8563.3|1785
1740062700000|2025-02-20 14:45:00|8595.3|8589.3|8607.3|8601.3|8607.8|8601.8|8574.3|8568.3|1330
1740063000000|2025-02-20 14:50:00|8607.8|8601.8|8607.3|8601.3|8628.8|8622.8|8593.8|8587.8|1819
1740063300000|2025-02-20 14:55:00|8606.8|8600.8|8568.3|8562.3|8606.8|8600.8|8562.3|8556.3|998
1740063600000|2025-02-20 15:00:00|8568.8|8562.8|8574.3|8568.3|8583.3|8577.3|8560.3|8554.3|1927
1740063900000|2025-02-20 15:05:00|8572.8|8566.8|8556.8|8550.8|8577.8|8571.8|8554.8|8548.8|906
1740064200000|2025-02-20 15:10:00|8557.3|8551.3|8559.3|8553.3|8560.3|8554.3|8542.3|8536.3|1341
1740064500000|2025-02-20 15:15:00|8558.8|8552.8|8561.3|8555.3|8572.3|8566.3|8554.3|8548.3|680
1740064800000|2025-02-20 15:20:00|8561.8|8555.8|8539.8|8533.8|8569.8|8563.8|8534.8|8528.8|896
1740065100000|2025-02-20 15:25:00|8540.3|8534.3|8549.3|8543.3|8549.8|8543.8|8528.3|8522.3|838
1740065400000|2025-02-20 15:30:00|8548.8|8542.8|8550.3|8544.3|8559.3|8553.3|8544.8|8538.8|579
1740065700000|2025-02-20 15:35:00|8550.8|8544.8|8531.8|8525.8|8552.3|8546.3|8530.3|8524.3|669
1740066000000|2025-02-20 15:40:00|8532.3|8526.3|8536.3|8530.3|8538.3|8532.3|8510.8|8504.8|978
1740066300000|2025-02-20 15:45:00|8535.8|8529.8|8517.3|8511.3|8538.3|8532.3|8515.8|8509.8|454
1740066600000|2025-02-20 15:50:00|8515.8|8509.8|8524.8|8518.8|8531.8|8525.8|8512.8|8506.8|413
1740066900000|2025-02-20 15:55:00|8525.3|8519.3|8518.8|8512.8|8526.8|8520.8|8514.8|8508.8|465
1740067200000|2025-02-20 16:00:00|8521.8|8515.8|8517.8|8511.8|8526.8|8520.8|8513.8|8507.8|480
1740067500000|2025-02-20 16:05:00|8519.8|8513.8|8525.8|8519.8|8527.8|8521.8|8513.8|8507.8|310
1740067800000|2025-02-20 16:10:00|8526.8|8520.8|8540.8|8534.8|8542.8|8536.8|8526.8|8520.8|398
1740068100000|2025-02-20 16:15:00|8539.8|8533.8|8533.8|8527.8|8539.8|8533.8|8529.8|8523.8|310
1740068400000|2025-02-20 16:20:00|8532.8|8526.8|8521.8|8515.8|8535.8|8529.8|8517.8|8511.8|460
1740068700000|2025-02-20 16:25:00|8520.8|8514.8|8519.8|8513.8|8527.8|8521.8|8512.8|8506.8|417
1740069000000|2025-02-20 16:30:00|8521.8|8515.8|8514.8|8508.8|8528.8|8522.8|8514.8|8508.8|293
1740069300000|2025-02-20 16:35:00|8513.8|8507.8|8501.8|8495.8|8513.8|8507.8|8500.8|8494.8|342
1740069600000|2025-02-20 16:40:00|8500.8|8494.8|8488.8|8482.8|8500.8|8494.8|8486.8|8480.8|354
1740069900000|2025-02-20 16:45:00|8489.8|8483.8|8471.8|8465.8|8490.8|8484.8|8471.8|8465.8|616
1740070200000|2025-02-20 16:50:00|8470.8|8464.8|8476.8|8470.8|8477.8|8471.8|8457.8|8451.8|1007
1740070500000|2025-02-20 16:55:00|8475.8|8469.8|8467.8|8461.8|8480.8|8474.8|8467.8|8461.8|594
1740070800000|2025-02-20 17:00:00|8466.8|8460.8|8470.8|8464.8|8481.8|8475.8|8466.8|8460.8|294
1740071100000|2025-02-20 17:05:00|8469.8|8463.8|8461.8|8455.8|8471.8|8465.8|8455.8|8449.8|551
1740071400000|2025-02-20 17:10:00|8460.8|8454.8|8449.8|8443.8|8465.8|8459.8|8445.8|8439.8|538
1740071700000|2025-02-20 17:15:00|8448.8|8442.8|8465.8|8459.8|8465.8|8459.8|8440.8|8434.8|426
1740072000000|2025-02-20 17:20:00|8467.8|8461.8|8486.8|8480.8|8487.8|8481.8|8466.8|8460.8|675
1740072300000|2025-02-20 17:25:00|8487.8|8481.8|8494.8|8488.8|8498.8|8492.8|8485.8|8479.8|469
1740072600000|2025-02-20 17:30:00|8495.8|8489.8|8484.8|8478.8|8496.8|8490.8|8478.8|8472.8|326
1740072900000|2025-02-20 17:35:00|8483.8|8477.8|8484.8|8478.8|8491.8|8485.8|8476.8|8470.8|171
1740073200000|2025-02-20 17:40:00|8483.8|8477.8|8492.8|8486.8|8498.8|8492.8|8482.8|8476.8|224
1740073500000|2025-02-20 17:45:00|8490.8|8484.8|8492.8|8486.8|8493.8|8487.8|8482.8|8476.8|152
1740073800000|2025-02-20 17:50:00|8493.8|8487.8|8491.8|8485.8|8502.8|8496.8|8487.8|8481.8|211
1740074100000|2025-02-20 17:55:00|8492.8|8486.8|8496.8|8490.8|8497.8|8491.8|8490.8|8484.8|143
1740074400000|2025-02-20 18:00:00|8495.8|8489.8|8494.8|8488.8|8499.8|8493.8|8489.8|8483.8|241
1740074700000|2025-02-20 18:05:00|8495.8|8489.8|8500.8|8494.8|8500.8|8494.8|8490.8|8484.8|170
1740075000000|2025-02-20 18:10:00|8499.8|8493.8|8508.8|8502.8|8510.8|8504.8|8498.8|8492.8|173
1740075300000|2025-02-20 18:15:00|8509.8|8503.8|8510.8|8504.8|8511.8|8505.8|8505.8|8499.8|135
1740075600000|2025-02-20 18:20:00|8509.8|8503.8|8507.8|8501.8|8509.8|8503.8|8499.8|8493.8|148
1740075900000|2025-02-20 18:25:00|8506.8|8500.8|8503.8|8497.8|8509.8|8503.8|8502.8|8496.8|147
1740076200000|2025-02-20 18:30:00|8504.8|8498.8|8498.8|8492.8|8505.8|8499.8|8494.8|8488.8|189
1740076500000|2025-02-20 18:35:00|8497.8|8491.8|8501.8|8495.8|8505.8|8499.8|8495.8|8489.8|163
1740076800000|2025-02-20 18:40:00|8500.8|8494.8|8501.8|8495.8|8505.8|8499.8|8500.8|8494.8|188
1740077100000|2025-02-20 18:45:00|8502.8|8496.8|8508.8|8502.8|8509.8|8503.8|8501.8|8495.8|310
1740077400000|2025-02-20 18:50:00|8509.8|8503.8|8511.8|8505.8|8516.8|8510.8|8508.8|8502.8|186
1740077700000|2025-02-20 18:55:00|8512.8|8506.8|8509.5|8491.5|8513.8|8507.8|8501.8|8491.4|206
1740078000000|2025-02-20 19:00:00|8509.4|8491.4|8509.7|8491.7|8512.1|8494.1|8508.2|8490.2|0
1740078300000|2025-02-20 19:05:00|8509.8|8491.8|8508.5|8490.5|8510|8492|8505.8|8487.8|0
1740078600000|2025-02-20 19:10:00|8508|8490|8508.3|8490.3|8509.4|8491.4|8506.9|8488.9|0
1740078900000|2025-02-20 19:15:00|8508.2|8490.2|8508.5|8490.5|8509.6|8491.6|8507.5|8489.5|0
1740079200000|2025-02-20 19:20:00|8508.6|8490.6|8512.9|8494.9|8513.1|8495.1|8508.5|8490.5|0
1740079500000|2025-02-20 19:25:00|8512.8|8494.8|8512.9|8494.9|8512.9|8494.9|8510.8|8492.8|0
1740079800000|2025-02-20 19:30:00|8512.8|8494.8|8513|8495|8515.8|8497.8|8512.6|8494.6|0
1740080100000|2025-02-20 19:35:00|8513.4|8495.4|8513.4|8495.4|8517.2|8499.2|8513.4|8495.4|0
1740080400000|2025-02-20 19:40:00|8513.8|8495.8|8516.2|8498.2|8516.2|8498.2|8512.8|8494.8|0
1740080700000|2025-02-20 19:45:00|8516.1|8498.1|8518.2|8500.2|8518.2|8500.2|8516.1|8498.1|0
1740081000000|2025-02-20 19:50:00|8518.7|8500.7|8523.2|8505.2|8523.2|8505.2|8518.7|8500.7|0
1740081300000|2025-02-20 19:55:00|8523.1|8505.1|8518.8|8500.8|8524.1|8506.1|8518.7|8500.7|0
1740081600000|2025-02-20 20:00:00|8518.4|8500.4|8516|8498|8519.3|8501.3|8515.5|8497.5|0
1740081900000|2025-02-20 20:05:00|8516.1|8498.1|8518.7|8500.7|8518.9|8500.9|8514.7|8496.7|0
1740082200000|2025-02-20 20:10:00|8518.8|8500.8|8519.4|8501.4|8519.8|8501.8|8518.1|8500.1|0
1740082500000|2025-02-20 20:15:00|8519.3|8501.3|8520.6|8502.6|8520.8|8502.8|8517.6|8499.6|0
1740082800000|2025-02-20 20:20:00|8520.7|8502.7|8517.8|8499.8|8522.3|8504.3|8517.7|8499.7|0
1740083100000|2025-02-20 20:25:00|8517.3|8499.3|8518.6|8500.6|8521.3|8503.3|8515.4|8497.4|0
1740083400000|2025-02-20 20:30:00|8518.7|8500.7|8521.5|8503.5|8522|8504|8516.8|8498.8|0
1740083700000|2025-02-20 20:35:00|8521.4|8503.4|8517.2|8499.2|8521.4|8503.4|8516.4|8498.4|0
1740084000000|2025-02-20 20:40:00|8517.3|8499.3|8518.9|8500.9|8519.6|8501.6|8517.2|8499.2|0
1740084300000|2025-02-20 20:45:00|8518.8|8500.8|8520.7|8502.7|8520.8|8502.8|8517.9|8499.9|0
1740084600000|2025-02-20 20:50:00|8521.3|8503.3|8521.8|8503.8|8522.8|8504.8|8518.8|8500.8|0
1740084900000|2025-02-20 20:55:00|8521.5|8503.5|8522.5|8504.5|8525.1|8507.1|8520|8502|0
1740085200000|2025-02-20 21:00:00|8522.3|8504.3|8519.4|8501.4|8522.8|8504.8|8518.9|8500.9|0
1740085500000|2025-02-20 21:05:00|8519.6|8501.6|8519.9|8501.9|8521.4|8503.4|8519.6|8501.6|0
1740085800000|2025-02-20 21:10:00|8520.3|8502.3|8516.2|8498.2|8520.4|8502.4|8516.2|8498.2|0
1740086100000|2025-02-20 21:15:00|8515.6|8497.6|8517.7|8499.7|8518.2|8500.2|8515.5|8497.5|0
1740086400000|2025-02-20 21:20:00|8517.5|8499.5|8518.7|8500.7|8518.9|8500.9|8517.4|8499.4|0
1740086700000|2025-02-20 21:25:00|8518.5|8500.5|8518.5|8500.5|8518.7|8500.7|8517.9|8499.9|0
1740087000000|2025-02-20 21:30:00|8518.3|8500.3|8518.8|8500.8|8519.3|8501.3|8518.3|8500.3|0
1740087300000|2025-02-20 21:35:00|8519|8501|8518|8500|8519|8501|8518|8500|0
1740087600000|2025-02-20 21:40:00|8518.2|8500.2|8518.3|8500.3|8518.5|8500.5|8517.5|8499.5|0
1740087900000|2025-02-20 21:45:00|8518|8500|8518.3|8500.3|8518.5|8500.5|8517.8|8499.8|0
1740088200000|2025-02-20 21:50:00|8518|8500|8517.3|8499.3|8518.3|8500.3|8516.8|8498.8|0
1740088500000|2025-02-20 21:55:00|8517.1|8499.1|8518.4|8500.4|8518.8|8500.8|8517|8499|0
1740088800000|2025-02-20 22:00:00|8518.3|8500.3|8518.1|8500.1|8518.5|8500.5|8518|8500|0
1740089100000|2025-02-20 22:05:00|8518.3|8500.3|8518|8500|8518.3|8500.3|8518|8500|0
1740089400000|2025-02-20 22:10:00|8518.1|8500.1|8518.8|8500.8|8518.9|8500.9|8518.1|8500.1|0
1740090000000|2025-02-20 22:20:00|8518.9|8500.9|8518.8|8500.8|8518.9|8500.9|8518.8|8500.8|0
1740090900000|2025-02-20 22:35:00|8518.9|8500.9|8518.8|8500.8|8518.9|8500.9|8518.8|8500.8|0
1740091500000|2025-02-20 22:45:00|8518.9|8500.9|8518.9|8500.9|8518.9|8500.9|8518.9|8500.9|0
1740091800000|2025-02-20 22:50:00|8518.8|8500.8|8518|8500|8518.8|8500.8|8518|8500|0
1740092100000|2025-02-20 22:55:00|8517.9|8499.9|8518.5|8500.5|8518.5|8500.5|8517.9|8499.9|0
1740092400000|2025-02-20 23:00:00|8517.8|8499.8|8522.2|8504.2|8522.3|8504.3|8517.3|8499.3|0
1740092700000|2025-02-20 23:05:00|8522.1|8504.1|8521.1|8503.1|8522.1|8504.1|8520.3|8502.3|0
1740093000000|2025-02-20 23:10:00|8521.3|8503.3|8522.4|8504.4|8523.1|8505.1|8521.1|8503.1|0
1740093300000|2025-02-20 23:15:00|8522.5|8504.5|8522.4|8504.4|8522.9|8504.9|8522.1|8504.1|0
1740093600000|2025-02-20 23:20:00|8522.1|8504.1|8521.4|8503.4|8522.1|8504.1|8520.6|8502.6|0
1740093900000|2025-02-20 23:25:00|8521.3|8503.3|8521.4|8503.4|8521.6|8503.6|8520.7|8502.7|0
1740094200000|2025-02-20 23:30:00|8521.6|8503.6|8524.1|8506.1|8524.1|8506.1|8521.6|8503.6|0
1740094500000|2025-02-20 23:35:00|8524.3|8506.3|8524|8506|8524.6|8506.6|8523.8|8505.8|0
1740094800000|2025-02-20 23:40:00|8524.1|8506.1|8524.8|8506.8|8525.3|8507.3|8524.1|8506.1|0
1740095100000|2025-02-20 23:45:00|8524.6|8506.6|8524.7|8506.7|8524.8|8506.8|8524.2|8506.2|0
1740095400000|2025-02-20 23:50:00|8524.8|8506.8|8524|8506|8524.8|8506.8|8524|8506|0
1740095700000|2025-02-20 23:55:00|8523.8|8505.8|8523.1|8505.1|8524|8506|8523.1|8505.1|0
1740096000000|2025-02-21 00:00:00|8522.6|8504.6|8523.7|8505.7|8524|8506|8521.6|8503.6|0
1740096300000|2025-02-21 00:05:00|8523.6|8505.6|8524|8506|8524.8|8506.8|8523.3|8505.3|0
1740096600000|2025-02-21 00:10:00|8523.8|8505.8|8524.9|8506.9|8524.9|8506.9|8523.3|8505.3|0
1740096900000|2025-02-21 00:15:00|8524.8|8506.8|8524.4|8506.4|8525.6|8507.6|8524.1|8506.1|0
1740097200000|2025-02-21 00:20:00|8524.6|8506.6|8523.1|8505.1|8524.6|8506.6|8522.5|8504.5|0
1740097500000|2025-02-21 00:25:00|8523.3|8505.3|8522.9|8504.9|8523.3|8505.3|8522.4|8504.4|0
1740097800000|2025-02-21 00:30:00|8522.7|8504.7|8522.6|8504.6|8523.4|8505.4|8522.4|8504.4|0
1740098100000|2025-02-21 00:35:00|8522.5|8504.5|8521.9|8503.9|8522.8|8504.8|8521.6|8503.6|0
1740098400000|2025-02-21 00:40:00|8522.1|8504.1|8521.6|8503.6|8522.2|8504.2|8521.4|8503.4|0
1740098700000|2025-02-21 00:45:00|8521.4|8503.4|8522.5|8504.5|8522.5|8504.5|8521.4|8503.4|0
1740099000000|2025-02-21 00:50:00|8522.7|8504.7|8523|8505|8523.2|8505.2|8522.6|8504.6|0
1740099300000|2025-02-21 00:55:00|8522.8|8504.8|8523.3|8505.3|8523.3|8505.3|8522.6|8504.6|0
1740099600000|2025-02-21 01:00:00|8522.9|8504.9|8522.5|8504.5|8523.7|8505.7|8522.5|8504.5|0
1740099900000|2025-02-21 01:05:00|8522.3|8504.3|8511.4|8493.4|8522.7|8504.7|8511.2|8493.2|0
1740100200000|2025-02-21 01:10:00|8511.2|8493.2|8515.8|8497.8|8516.3|8498.3|8510.9|8492.9|0
1740100500000|2025-02-21 01:15:00|8516.1|8498.1|8517.6|8511.6|8532.6|8526.6|8507.6|8498.1|1893
1740100800000|2025-02-21 01:20:00|8518.6|8512.6|8525.6|8519.6|8532.6|8526.6|8513.6|8507.6|1799
1740101100000|2025-02-21 01:25:00|8524.6|8518.6|8517.6|8511.6|8527.6|8521.6|8514.6|8508.6|1108
1740101400000|2025-02-21 01:30:00|8515.6|8509.6|8490.6|8484.6|8533.6|8527.6|8475.6|8469.6|6485
1740101700000|2025-02-21 01:35:00|8489.6|8483.6|8503.6|8497.6|8508.6|8502.6|8481.6|8475.6|3191
1740102000000|2025-02-21 01:40:00|8502.6|8496.6|8489.6|8483.6|8506.6|8500.6|8461.6|8455.6|4353
1740102300000|2025-02-21 01:45:00|8490.6|8484.6|8468.6|8462.6|8503.6|8497.6|8464.6|8458.6|3034
1740102600000|2025-02-21 01:50:00|8469.6|8463.6|8474.6|8468.6|8482.6|8476.6|8464.6|8458.6|2328
1740102900000|2025-02-21 01:55:00|8478.6|8472.6|8472.6|8466.6|8490.6|8484.6|8462.6|8456.6|1807
1740103200000|2025-02-21 02:00:00|8473.6|8467.6|8462.6|8456.6|8481.6|8475.6|8453.6|8447.6|1907
1740103500000|2025-02-21 02:05:00|8463.6|8457.6|8507.6|8501.6|8507.6|8501.6|8461.6|8455.6|1492
1740103800000|2025-02-21 02:10:00|8508.6|8502.6|8538.6|8532.6|8541.6|8535.6|8508.6|8502.6|2288
1740104100000|2025-02-21 02:15:00|8537.6|8531.6|8533.6|8527.6|8552.6|8546.6|8527.6|8521.6|2011
1740104400000|2025-02-21 02:20:00|8534.6|8528.6|8513.6|8507.6|8536.6|8530.6|8513.6|8507.6|1467
1740104700000|2025-02-21 02:25:00|8514.6|8508.6|8524.6|8518.6|8526.6|8520.6|8501.6|8495.6|1233
1740105000000|2025-02-21 02:30:00|8523.6|8517.6|8525.6|8519.6|8530.6|8524.6|8507.6|8501.6|1094
1740105300000|2025-02-21 02:35:00|8526.6|8520.6|8545.6|8539.6|8546.6|8540.6|8526.6|8520.6|1301
1740105600000|2025-02-21 02:40:00|8546.6|8540.6|8533.6|8527.6|8551.6|8545.6|8531.6|8525.6|1286
1740105900000|2025-02-21 02:45:00|8534.6|8528.6|8566.6|8560.6|8568.6|8562.6|8531.6|8525.6|2398
1740106200000|2025-02-21 02:50:00|8565.6|8559.6|8565.6|8559.6|8570.6|8564.6|8552.6|8546.6|1111
1740106500000|2025-02-21 02:55:00|8568.6|8562.6|8578.6|8572.6|8580.6|8574.6|8558.6|8552.6|1221
1740106800000|2025-02-21 03:00:00|8577.6|8571.6|8562.6|8556.6|8581.6|8575.6|8552.6|8546.6|1913
1740107100000|2025-02-21 03:05:00|8563.6|8557.6|8567.6|8561.6|8576.6|8570.6|8554.6|8548.6|1273
1740107400000|2025-02-21 03:10:00|8568.6|8562.6|8558.6|8552.6|8572.6|8566.6|8557.6|8551.6|779
1740107700000|2025-02-21 03:15:00|8557.6|8551.6|8565.6|8559.6|8573.6|8567.6|8550.6|8544.6|1443
1740108000000|2025-02-21 03:20:00|8566.6|8560.6|8572.6|8566.6|8574.6|8568.6|8556.6|8550.6|993
1740108300000|2025-02-21 03:25:00|8573.6|8567.6|8577.6|8571.6|8585.6|8579.6|8562.6|8556.6|2617
1740108600000|2025-02-21 03:30:00|8576.6|8570.6|8577.6|8571.6|8579.6|8573.6|8561.6|8555.6|814
1740108900000|2025-02-21 03:35:00|8578.6|8572.6|8569.6|8563.6|8584.6|8578.6|8566.6|8560.6|2188
1740109200000|2025-02-21 03:40:00|8570.6|8564.6|8574.6|8568.6|8581.6|8575.6|8567.6|8561.6|798
1740109500000|2025-02-21 03:45:00|8573.6|8567.6|8572.6|8566.6|8579.6|8573.6|8569.6|8563.6|878
1740109800000|2025-02-21 03:50:00|8573.6|8567.6|8570.6|8564.6|8573.6|8567.6|8564.6|8558.6|1233
1740110100000|2025-02-21 03:55:00|8568.6|8562.6|8564.6|8558.6|8573.6|8567.6|8559.6|8553.6|704
1740110400000|2025-02-21 04:00:00|8571.6|8553.6|8571.6|8553.6|8572|8554|8571.6|8553.6|0
1740110700000|2025-02-21 04:05:00|8571.7|8553.7|8571.5|8553.5|8571.7|8553.7|8571.3|8553.3|0
1740111000000|2025-02-21 04:10:00|8571.7|8553.7|8572.3|8554.3|8572.6|8554.6|8571.5|8553.5|0
1740111300000|2025-02-21 04:15:00|8572.1|8554.1|8571.1|8553.1|8572.1|8554.1|8571.1|8553.1|0
1740111600000|2025-02-21 04:20:00|8570.9|8552.9|8570.6|8552.6|8571.1|8553.1|8570.6|8552.6|0
1740111900000|2025-02-21 04:25:00|8570.7|8552.7|8570.7|8552.7|8570.9|8552.9|8570.5|8552.5|0
1740112200000|2025-02-21 04:30:00|8570.5|8552.5|8570.7|8552.7|8570.7|8552.7|8570.5|8552.5|0
1740112500000|2025-02-21 04:35:00|8570.6|8552.6|8570.7|8552.7|8570.9|8552.9|8570.5|8552.5|0
1740112800000|2025-02-21 04:40:00|8570.5|8552.5|8570.7|8552.7|8570.8|8552.8|8570.5|8552.5|0
1740113100000|2025-02-21 04:45:00|8570.6|8552.6|8569.3|8551.3|8570.6|8552.6|8569|8551|0
1740113400000|2025-02-21 04:50:00|8569.5|8551.5|8569.7|8551.7|8570|8552|8569.5|8551.5|0
1740113700000|2025-02-21 04:55:00|8569.5|8551.5|8569.4|8551.4|8569.6|8551.6|8569.1|8551.1|3
1740114000000|2025-02-21 05:00:00|8564.6|8558.6|8597.6|8591.6|8599.6|8593.6|8564.6|8558.6|2239
1740114300000|2025-02-21 05:05:00|8598.6|8592.6|8573.6|8567.6|8606.6|8600.6|8562.6|8556.6|1719
1740114600000|2025-02-21 05:10:00|8572.6|8566.6|8592.6|8586.6|8599.6|8593.6|8569.6|8563.6|1019
1740114900000|2025-02-21 05:15:00|8593.6|8587.6|8604.6|8598.6|8613.6|8607.6|8586.6|8580.6|1379
1740115200000|2025-02-21 05:20:00|8602.6|8596.6|8606.6|8600.6|8615.6|8609.6|8594.6|8588.6|1094
1740115500000|2025-02-21 05:25:00|8605.6|8599.6|8611.6|8605.6|8618.6|8612.6|8599.6|8593.6|924
1740115800000|2025-02-21 05:30:00|8612.6|8606.6|8613.6|8607.6|8617.6|8611.6|8600.6|8594.6|1147
1740116100000|2025-02-21 05:35:00|8614.6|8608.6|8601.6|8595.6|8618.6|8612.6|8601.6|8595.6|1377
1740116400000|2025-02-21 05:40:00|8602.6|8596.6|8567.6|8561.6|8605.6|8599.6|8552.6|8546.6|2346
1740116700000|2025-02-21 05:45:00|8568.6|8562.6|8545.6|8539.6|8581.6|8575.6|8536.6|8530.6|2068
1740117000000|2025-02-21 05:50:00|8546.6|8540.6|8564.6|8558.6|8567.6|8561.6|8539.6|8533.6|1938
1740117300000|2025-02-21 05:55:00|8565.6|8559.6|8570.6|8564.6|8571.6|8565.6|8556.6|8550.6|860
1740117600000|2025-02-21 06:00:00|8571.6|8565.6|8583.6|8577.6|8583.6|8577.6|8571.6|8565.6|1049
1740117900000|2025-02-21 06:05:00|8582.6|8576.6|8584.6|8578.6|8592.6|8586.6|8580.6|8574.6|1055
1740118200000|2025-02-21 06:10:00|8582.6|8576.6|8584.6|8578.6|8585.6|8579.6|8569.6|8563.6|1084
1740118500000|2025-02-21 06:15:00|8583.6|8577.6|8597.6|8591.6|8598.6|8592.6|8577.6|8571.6|898
1740118800000|2025-02-21 06:20:00|8598.6|8592.6|8597.6|8591.6|8602.6|8596.6|8593.6|8587.6|845
1740119100000|2025-02-21 06:25:00|8598.6|8592.6|8606.6|8600.6|8609.6|8603.6|8592.6|8586.6|1577
1740119400000|2025-02-21 06:30:00|8605.6|8599.6|8609.6|8603.6|8611.6|8605.6|8598.6|8592.6|1183
1740119700000|2025-02-21 06:35:00|8610.6|8604.6|8600.6|8594.6|8611.6|8605.6|8592.6|8586.6|982
1740120000000|2025-02-21 06:40:00|8601.6|8595.6|8608.6|8602.6|8610.6|8604.6|8597.6|8591.6|807
1740120300000|2025-02-21 06:45:00|8609.6|8603.6|8615.6|8609.6|8619.6|8613.6|8605.6|8599.6|1394
1740120600000|2025-02-21 06:50:00|8614.6|8608.6|8610.6|8604.6|8624.6|8618.6|8610.6|8604.6|2554
1740120900000|2025-02-21 06:55:00|8611.6|8605.6|8605.6|8599.6|8616.6|8610.6|8604.6|8598.6|868
1740121200000|2025-02-21 07:00:00|8606.6|8600.6|8623.6|8617.6|8627.6|8621.6|8606.6|8600.6|971
1740121500000|2025-02-21 07:05:00|8624.6|8618.6|8628.6|8622.6|8629.6|8623.6|8621.6|8615.6|744
1740121800000|2025-02-21 07:10:00|8629.6|8623.6|8640.6|8634.6|8641.6|8635.6|8626.6|8620.6|1183
1740122100000|2025-02-21 07:15:00|8639.6|8633.6|8632.6|8626.6|8643.6|8637.6|8631.6|8625.6|1319
1740122400000|2025-02-21 07:20:00|8631.6|8625.6|8635.6|8629.6|8641.6|8635.6|8630.6|8624.6|987
1740122700000|2025-02-21 07:25:00|8636.6|8630.6|8648.6|8642.6|8649.6|8643.6|8634.6|8628.6|924
1740123000000|2025-02-21 07:30:00|8647.6|8641.6|8659.6|8653.6|8660.6|8654.6|8642.6|8636.6|1527
1740123300000|2025-02-21 07:35:00|8658.6|8652.6|8650.6|8644.6|8669.6|8663.6|8647.6|8641.6|2418
1740123600000|2025-02-21 07:40:00|8651.6|8645.6|8640.6|8634.6|8651.6|8645.6|8625.6|8619.6|1619
1740123900000|2025-02-21 07:45:00|8641.6|8635.6|8643.6|8637.6|8651.6|8645.6|8635.6|8629.6|2666
1740124200000|2025-02-21 07:50:00|8644.6|8638.6|8661.6|8655.6|8661.6|8655.6|8640.6|8634.6|3185
1740124500000|2025-02-21 07:55:00|8660.6|8654.6|8657.6|8651.6|8667.6|8661.6|8655.6|8649.6|3506
1740124800000|2025-02-21 08:00:00|8659.6|8653.6|8661.6|8655.6|8668.6|8662.6|8654.6|8648.6|3207
1740125100000|2025-02-21 08:05:00|8660.6|8654.6|8676.6|8670.6|8676.6|8670.6|8658.6|8652.6|4099
1740125400000|2025-02-21 08:10:00|8675.6|8669.6|8654.6|8648.6|8675.6|8669.6|8653.6|8647.6|5021
1740125700000|2025-02-21 08:15:00|8652.6|8646.6|8653.6|8647.6|8654.6|8648.6|8641.6|8635.6|1784
1740126000000|2025-02-21 08:20:00|8651.6|8645.6|8645.6|8639.6|8652.6|8646.6|8633.6|8627.6|1243
1740126300000|2025-02-21 08:25:00|8644.6|8638.6|8663.6|8657.6|8663.6|8657.6|8641.6|8635.6|3233
1740126600000|2025-02-21 08:30:00|8666.8|8648.8|8668.2|8650.2|8669.8|8651.8|8666.7|8648.7|33
1740126900000|2025-02-21 08:35:00|8668.1|8650.1|8668|8650|8668.7|8650.7|8667.6|8649.6|48
1740127200000|2025-02-21 08:40:00|8668.2|8650.2|8663.6|8645.6|8669.4|8651.4|8663.6|8645.6|0
1740127500000|2025-02-21 08:45:00|8663.2|8645.2|8664.2|8646.2|8664.6|8646.6|8662.6|8644.6|0
1740127800000|2025-02-21 08:50:00|8664.4|8646.4|8664|8646|8664.4|8646.4|8662.9|8644.9|0
1740128100000|2025-02-21 08:55:00|8664.2|8646.2|8663.5|8645.5|8664.3|8646.3|8663.1|8645.1|0
1740128400000|2025-02-21 09:00:00|8663.7|8645.7|8663.7|8645.7|8665.4|8647.4|8663|8645|0
1740128700000|2025-02-21 09:05:00|8663.8|8645.8|8661.4|8643.4|8663.8|8645.8|8660.8|8642.8|0
1740129000000|2025-02-21 09:10:00|8661.5|8643.5|8663.5|8645.5|8663.8|8645.8|8661.5|8643.5|0
1740129300000|2025-02-21 09:15:00|8663.6|8645.6|8650.6|8644.6|8666.6|8660.6|8643.6|8637.6|651
1740129600000|2025-02-21 09:20:00|8651.6|8645.6|8659.6|8653.6|8660.6|8654.6|8651.6|8645.6|185
1740129900000|2025-02-21 09:25:00|8658.6|8652.6|8657.6|8651.6|8658.6|8652.6|8654.6|8648.6|57
1740130200000|2025-02-21 09:30:00|8658.6|8652.6|8666.6|8660.6|8669.6|8663.6|8655.6|8649.6|202
1740130500000|2025-02-21 09:35:00|8668.6|8662.6|8669.6|8663.6|8672.6|8666.6|8666.6|8660.6|154
1740130800000|2025-02-21 09:40:00|8668.6|8662.6|8665.6|8659.6|8668.6|8662.6|8661.6|8655.6|123
1740131100000|2025-02-21 09:45:00|8662.6|8656.6|8658.6|8652.6|8664.6|8658.6|8657.6|8651.6|514
1740131400000|2025-02-21 09:50:00|8657.6|8651.6|8658.6|8652.6|8662.6|8656.6|8656.6|8650.6|255
1740131700000|2025-02-21 09:55:00|8659.6|8653.6|8654.6|8648.6|8661.6|8655.6|8650.6|8644.6|210
1740132000000|2025-02-21 10:00:00|8654.1|8648.1|8659.6|8653.6|8660.1|8654.1|8650.1|8644.1|158
1740132300000|2025-02-21 10:05:00|8660.1|8654.1|8663.1|8657.1|8664.6|8658.6|8656.6|8650.6|160
1740132600000|2025-02-21 10:10:00|8663.6|8657.6|8663.1|8657.1|8665.1|8659.1|8660.6|8654.6|148
1740132900000|2025-02-21 10:15:00|8662.6|8656.6|8668.1|8662.1|8669.1|8663.1|8662.1|8656.1|182
1740133200000|2025-02-21 10:20:00|8668.6|8662.6|8677.6|8671.6|8677.6|8671.6|8668.1|8662.1|176
1740133500000|2025-02-21 10:25:00|8677.1|8671.1|8687.6|8681.6|8687.6|8681.6|8675.1|8669.1|207
1740133800000|2025-02-21 10:30:00|8688.1|8682.1|8685.1|8679.1|8690.1|8684.1|8685.1|8679.1|143
1740134100000|2025-02-21 10:35:00|8685.6|8679.6|8681.6|8675.6|8685.6|8679.6|8679.1|8673.1|183
1740134400000|2025-02-21 10:40:00|8681.1|8675.1|8672.1|8666.1|8681.1|8675.1|8670.6|8664.6|243
1740134700000|2025-02-21 10:45:00|8671.6|8665.6|8674.6|8668.6|8676.1|8670.1|8670.1|8664.1|71
1740135000000|2025-02-21 10:50:00|8675.1|8669.1|8672.1|8666.1|8677.1|8671.1|8668.1|8662.1|47
1740135300000|2025-02-21 10:55:00|8671.6|8665.6|8664.6|8658.6|8672.1|8666.1|8663.6|8657.6|59
1740135600000|2025-02-21 11:00:00|8665.1|8659.1|8665.1|8659.1|8668.6|8662.6|8662.1|8656.1|101
1740135900000|2025-02-21 11:05:00|8665.6|8659.6|8671.6|8665.6|8675.1|8669.1|8665.6|8659.6|82
1740136200000|2025-02-21 11:10:00|8671.1|8665.1|8670.1|8664.1|8671.6|8665.6|8667.1|8661.1|83
1740136500000|2025-02-21 11:15:00|8669.1|8663.1|8677.1|8671.1|8677.6|8671.6|8669.1|8663.1|54
1740136800000|2025-02-21 11:20:00|8677.6|8671.6|8675.1|8669.1|8678.1|8672.1|8672.1|8666.1|84
1740137100000|2025-02-21 11:25:00|8675.6|8669.6|8674.1|8668.1|8675.6|8669.6|8668.6|8662.6|119
1740137400000|2025-02-21 11:30:00|8673.6|8667.6|8679.6|8673.6|8681.1|8675.1|8672.1|8666.1|83
1740137700000|2025-02-21 11:35:00|8680.1|8674.1|8678.6|8672.6|8682.1|8676.1|8676.1|8670.1|72
1740138000000|2025-02-21 11:40:00|8679.1|8673.1|8674.6|8668.6|8680.1|8674.1|8674.1|8668.1|38
1740138300000|2025-02-21 11:45:00|8674.1|8668.1|8676.6|8670.6|8678.1|8672.1|8674.1|8668.1|91
1740138600000|2025-02-21 11:50:00|8676.1|8670.1|8683.1|8677.1|8683.1|8677.1|8673.1|8667.1|67
1740138900000|2025-02-21 11:55:00|8682.1|8676.1|8678.6|8672.6|8682.1|8676.1|8676.1|8670.1|89
1740139200000|2025-02-21 12:00:00|8677.1|8671.1|8671.6|8665.6|8677.1|8671.1|8667.1|8661.1|140
1740139500000|2025-02-21 12:05:00|8671.1|8665.1|8671.6|8665.6|8673.1|8667.1|8667.6|8661.6|73
1740139800000|2025-02-21 12:10:00|8671.1|8665.1|8671.1|8665.1|8672.6|8666.6|8666.1|8660.1|53
1740140100000|2025-02-21 12:15:00|8671.6|8665.6|8675.1|8669.1|8675.1|8669.1|8671.1|8665.1|123
1740140400000|2025-02-21 12:20:00|8674.1|8668.1|8668.1|8662.1|8676.1|8670.1|8668.1|8662.1|146
1740140700000|2025-02-21 12:25:00|8669.1|8663.1|8671.1|8665.1|8674.1|8668.1|8669.1|8663.1|159
1740141000000|2025-02-21 12:30:00|8670.6|8664.6|8671.6|8665.6|8673.6|8667.6|8666.1|8660.1|196
1740141300000|2025-02-21 12:35:00|8672.1|8666.1|8677.1|8671.1|8681.6|8675.6|8671.1|8665.1|167
1740141600000|2025-02-21 12:40:00|8677.6|8671.6|8676.6|8670.6|8677.6|8671.6|8671.6|8665.6|158
1740141900000|2025-02-21 12:45:00|8676.1|8670.1|8673.1|8667.1|8679.1|8673.1|8673.1|8667.1|133
1740142200000|2025-02-21 12:50:00|8672.1|8666.1|8673.1|8667.1|8675.1|8669.1|8671.1|8665.1|115
1740142500000|2025-02-21 12:55:00|8674.1|8668.1|8673.1|8667.1|8675.1|8669.1|8671.1|8665.1|108
1740142800000|2025-02-21 13:00:00|8672.6|8666.6|8673.6|8667.6|8676.1|8670.1|8671.6|8665.6|156
1740143100000|2025-02-21 13:05:00|8673.1|8667.1|8676.1|8670.1|8680.1|8674.1|8673.1|8667.1|147
1740143400000|2025-02-21 13:10:00|8675.1|8669.1|8675.6|8669.6|8675.6|8669.6|8664.1|8658.1|195
1740143700000|2025-02-21 13:15:00|8675.1|8669.1|8668.6|8662.6|8677.1|8671.1|8664.1|8658.1|192
1740144000000|2025-02-21 13:20:00|8669.1|8663.1|8671.1|8665.1|8672.1|8666.1|8666.1|8660.1|160
1740144300000|2025-02-21 13:25:00|8670.1|8664.1|8666.6|8660.6|8672.1|8666.1|8665.1|8659.1|204
1740144600000|2025-02-21 13:30:00|8667.1|8661.1|8679.6|8673.6|8680.1|8674.1|8667.1|8661.1|154
1740144900000|2025-02-21 13:35:00|8679.1|8673.1|8675.1|8669.1|8680.6|8674.6|8674.1|8668.1|118
1740145200000|2025-02-21 13:40:00|8674.6|8668.6|8675.1|8669.1|8676.1|8670.1|8672.6|8666.6|65
1740145500000|2025-02-21 13:45:00|8674.6|8668.6|8671.1|8665.1|8676.1|8670.1|8669.6|8663.6|73
1740145800000|2025-02-21 13:50:00|8670.6|8664.6|8668.1|8662.1|8671.1|8665.1|8666.1|8660.1|89
1740146100000|2025-02-21 13:55:00|8668.6|8662.6|8670.1|8664.1|8672.1|8666.1|8668.6|8662.6|74
1740146400000|2025-02-21 14:00:00|8670.6|8664.6|8675.6|8669.6|8679.6|8673.6|8664.1|8658.1|538
1740146700000|2025-02-21 14:05:00|8676.1|8670.1|8676.6|8670.6|8681.6|8675.6|8674.1|8668.1|141
1740147000000|2025-02-21 14:10:00|8676.1|8670.1|8678.1|8672.1|8679.6|8673.6|8673.6|8667.6|106
1740147300000|2025-02-21 14:15:00|8677.6|8671.6|8675.1|8669.1|8678.6|8672.6|8674.6|8668.6|68
1740147600000|2025-02-21 14:20:00|8675.6|8669.6|8673.1|8667.1|8678.1|8672.1|8671.6|8665.6|297
1740147900000|2025-02-21 14:25:00|8673.6|8667.6|8678.6|8672.6|8681.1|8675.1|8671.6|8665.6|233
1740148200000|2025-02-21 14:30:00|8679.1|8673.1|8695.6|8689.6|8717.6|8711.6|8668.1|8662.1|2099
1740148500000|2025-02-21 14:35:00|8695.1|8689.1|8683.6|8677.6|8703.1|8697.1|8673.6|8667.6|1189
1740148800000|2025-02-21 14:40:00|8683.1|8677.1|8699.1|8693.1|8701.6|8695.6|8682.6|8676.6|757
1740149100000|2025-02-21 14:45:00|8699.6|8693.6|8705.6|8699.6|8716.1|8710.1|8696.6|8690.6|959
1740149400000|2025-02-21 14:50:00|8704.6|8698.6|8722.1|8716.1|8728.1|8722.1|8699.1|8693.1|628
1740149700000|2025-02-21 14:55:00|8722.6|8716.6|8722.1|8716.1|8727.1|8721.1|8704.6|8698.6|748
1740150000000|2025-02-21 15:00:00|8716.6|8710.6|8747.1|8741.1|8753.6|8747.6|8714.6|8708.6|773
1740150300000|2025-02-21 15:05:00|8747.6|8741.6|8741.6|8735.6|8769.6|8763.6|8740.6|8734.6|1775
1740150600000|2025-02-21 15:10:00|8741.1|8735.1|8723.1|8717.1|8749.6|8743.6|8721.1|8715.1|1203
1740150900000|2025-02-21 15:15:00|8723.6|8717.6|8733.6|8727.6|8734.6|8728.6|8719.1|8713.1|505
1740151200000|2025-02-21 15:20:00|8734.6|8728.6|8712.1|8706.1|8741.6|8735.6|8711.6|8705.6|769
1740151500000|2025-02-21 15:25:00|8712.6|8706.6|8709.6|8703.6|8722.1|8716.1|8706.1|8700.1|594
1740151800000|2025-02-21 15:30:00|8708.6|8702.6|8691.1|8685.1|8716.1|8710.1|8684.6|8678.6|975
1740152100000|2025-02-21 15:35:00|8691.6|8685.6|8685.1|8679.1|8701.6|8695.6|8683.6|8677.6|538
1740152400000|2025-02-21 15:40:00|8685.6|8679.6|8660.6|8654.6|8686.1|8680.1|8656.1|8650.1|869
1740152700000|2025-02-21 15:45:00|8661.6|8655.6|8678.1|8672.1|8681.1|8675.1|8659.6|8653.6|836
1740153000000|2025-02-21 15:50:00|8678.6|8672.6|8676.1|8670.1|8688.6|8682.6|8671.1|8665.1|458
1740153300000|2025-02-21 15:55:00|8676.6|8670.6|8684.6|8678.6|8688.6|8682.6|8675.1|8669.1|276
1740153600000|2025-02-21 16:00:00|8683.6|8677.6|8691.6|8685.6|8697.6|8691.6|8683.6|8677.6|681
1740153900000|2025-02-21 16:05:00|8692.6|8686.6|8680.6|8674.6|8693.6|8687.6|8678.6|8672.6|394
1740154200000|2025-02-21 16:10:00|8681.6|8675.6|8695.6|8689.6|8695.6|8689.6|8680.6|8674.6|296
1740154500000|2025-02-21 16:15:00|8694.6|8688.6|8706.6|8700.6|8709.6|8703.6|8692.6|8686.6|525
1740154800000|2025-02-21 16:20:00|8707.6|8701.6|8706.6|8700.6|8711.6|8705.6|8697.6|8691.6|510
1740155100000|2025-02-21 16:25:00|8705.6|8699.6|8705.6|8699.6|8708.6|8702.6|8695.6|8689.6|781
1740155400000|2025-02-21 16:30:00|8704.6|8698.6|8725.6|8719.6|8726.6|8720.6|8704.6|8698.6|544
1740155700000|2025-02-21 16:35:00|8727.6|8721.6|8728.6|8722.6|8729.6|8723.6|8714.6|8708.6|362
1740156000000|2025-02-21 16:40:00|8727.6|8721.6|8722.6|8716.6|8733.6|8727.6|8722.6|8716.6|299
1740156300000|2025-02-21 16:45:00|8724.6|8718.6|8709.6|8703.6|8724.6|8718.6|8705.6|8699.6|200
1740156600000|2025-02-21 16:50:00|8711.6|8705.6|8709.6|8703.6|8715.6|8709.6|8705.6|8699.6|116
1740156900000|2025-02-21 16:55:00|8708.6|8702.6|8711.6|8705.6|8718.6|8712.6|8702.6|8696.6|215
1740157200000|2025-02-21 17:00:00|8710.6|8704.6|8714.6|8708.6|8717.6|8711.6|8709.6|8703.6|159
1740157500000|2025-02-21 17:05:00|8715.6|8709.6|8714.6|8708.6|8721.6|8715.6|8710.6|8704.6|654
1740157800000|2025-02-21 17:10:00|8715.6|8709.6|8709.6|8703.6|8715.6|8709.6|8699.6|8693.6|156
1740158100000|2025-02-21 17:15:00|8708.6|8702.6|8703.6|8697.6|8710.6|8704.6|8701.6|8695.6|165
1740158400000|2025-02-21 17:20:00|8702.6|8696.6|8709.6|8703.6|8714.6|8708.6|8698.6|8692.6|262
1740158700000|2025-02-21 17:25:00|8708.6|8702.6|8708.6|8702.6|8712.6|8706.6|8706.6|8700.6|99
1740159000000|2025-02-21 17:30:00|8707.6|8701.6|8707.6|8701.6|8714.6|8708.6|8705.6|8699.6|126
1740159300000|2025-02-21 17:35:00|8706.6|8700.6|8703.6|8697.6|8713.6|8707.6|8699.6|8693.6|716
1740159600000|2025-02-21 17:40:00|8702.6|8696.6|8708.6|8702.6|8711.6|8705.6|8699.6|8693.6|147
1740159900000|2025-02-21 17:45:00|8707.6|8701.6|8700.6|8694.6|8714.6|8708.6|8700.6|8694.6|237
1740160200000|2025-02-21 17:50:00|8699.6|8693.6|8691.6|8685.6|8699.6|8693.6|8688.6|8682.6|225
1740160500000|2025-02-21 17:55:00|8692.6|8686.6|8679.6|8673.6|8692.6|8686.6|8675.6|8669.6|771
1740160800000|2025-02-21 18:00:00|8678.6|8672.6|8665.6|8659.6|8681.6|8675.6|8663.6|8657.6|485
1740161100000|2025-02-21 18:05:00|8664.6|8658.6|8656.6|8650.6|8669.6|8663.6|8656.6|8650.6|430
1740161400000|2025-02-21 18:10:00|8657.6|8651.6|8650.6|8644.6|8657.6|8651.6|8640.6|8634.6|578
1740161700000|2025-02-21 18:15:00|8651.6|8645.6|8647.6|8641.6|8659.6|8653.6|8646.6|8640.6|438
1740162000000|2025-02-21 18:20:00|8648.6|8642.6|8650.6|8644.6|8651.6|8645.6|8642.6|8636.6|313
1740162300000|2025-02-21 18:25:00|8651.6|8645.6|8640.6|8634.6|8651.6|8645.6|8638.6|8632.6|163
1740162600000|2025-02-21 18:30:00|8641.6|8635.6|8639.6|8633.6|8643.6|8637.6|8635.6|8629.6|240
1740162900000|2025-02-21 18:35:00|8640.6|8634.6|8656.6|8650.6|8660.6|8654.6|8640.6|8634.6|175
1740163200000|2025-02-21 18:40:00|8657.6|8651.6|8654.6|8648.6|8658.6|8652.6|8648.6|8642.6|143
1740163500000|2025-02-21 18:45:00|8652.6|8646.6|8648.6|8642.6|8654.6|8648.6|8644.6|8638.6|221
1740163800000|2025-02-21 18:50:00|8649.6|8643.6|8645.6|8639.6|8651.6|8645.6|8640.6|8634.6|259
1740164100000|2025-02-21 18:55:00|8644.6|8638.6|8662.8|8644.8|8662.8|8644.8|8631.6|8625.6|168
1740164400000|2025-02-21 19:00:00|8663.3|8645.3|8662.3|8644.3|8665.5|8647.5|8662|8644|4
1740164700000|2025-02-21 19:05:00|8662.4|8644.4|8663.8|8645.8|8664.7|8646.7|8661.2|8643.2|0
1740165000000|2025-02-21 19:10:00|8663.9|8645.9|8666.1|8648.1|8666.6|8648.6|8661.8|8643.8|0
1740165300000|2025-02-21 19:15:00|8666|8648|8661|8643|8666|8648|8661|8643|0
1740165600000|2025-02-21 19:20:00|8660.9|8642.9|8657|8639|8660.9|8642.9|8655.5|8637.5|0
1740165900000|2025-02-21 19:25:00|8657.1|8639.1|8649.7|8631.7|8657.1|8639.1|8649|8631|0
1740166200000|2025-02-21 19:30:00|8649.8|8631.8|8653.8|8635.8|8656|8638|8649.5|8631.5|0
1740166500000|2025-02-21 19:35:00|8653.9|8635.9|8649.8|8631.8|8654.6|8636.6|8649.5|8631.5|0
1740166800000|2025-02-21 19:40:00|8649.9|8631.9|8651.1|8633.1|8651.2|8633.2|8645.3|8627.3|0
1740167100000|2025-02-21 19:45:00|8651|8633|8649.3|8631.3|8651.4|8633.4|8649.3|8631.3|0
1740167400000|2025-02-21 19:50:00|8649.8|8631.8|8652.8|8634.8|8655.5|8637.5|8649.7|8631.7|0
1740167700000|2025-02-21 19:55:00|8652.9|8634.9|8653|8635|8656.7|8638.7|8652.9|8634.9|0
1740168000000|2025-02-21 20:00:00|8652.9|8634.9|8655|8637|8655.2|8637.2|8652.3|8634.3|0
1740168300000|2025-02-21 20:05:00|8654.9|8636.9|8659.2|8641.2|8659.2|8641.2|8654.7|8636.7|0
1740168600000|2025-02-21 20:10:00|8659.1|8641.1|8659.2|8641.2|8660.9|8642.9|8656|8638|0
1740168900000|2025-02-21 20:15:00|8659.1|8641.1|8657.8|8639.8|8659.7|8641.7|8654.1|8636.1|0
1740169200000|2025-02-21 20:20:00|8657.7|8639.7|8659.5|8641.5|8660.5|8642.5|8656.5|8638.5|0
1740169500000|2025-02-21 20:25:00|8659.6|8641.6|8660.3|8642.3|8660.4|8642.4|8657.8|8639.8|0
1740169800000|2025-02-21 20:30:00|8660.5|8642.5|8661.9|8643.9|8663.9|8645.9|8660.1|8642.1|0
1740170100000|2025-02-21 20:35:00|8662|8644|8660.9|8642.9|8662.1|8644.1|8658.4|8640.4|0
1740170400000|2025-02-21 20:40:00|8661|8643|8661.3|8643.3|8662.4|8644.4|8659.7|8641.7|0
1740170700000|2025-02-21 20:45:00|8661.4|8643.4|8657.3|8639.3|8661.4|8643.4|8655.3|8637.3|0
1740171000000|2025-02-21 20:50:00|8657.4|8639.4|8657.4|8639.4|8660.4|8642.4|8653.8|8635.8|0
1740171300000|2025-02-21 20:55:00|8657.5|8639.5|8659.9|8641.9|8662|8644|8652.7|8634.7|0
1740171600000|2025-02-21 21:00:00|8660.4|8642.4|8662.1|8644.1|8664.5|8646.5|8657.5|8639.5|0
1740171900000|2025-02-21 21:05:00|8661.9|8643.9|8662.6|8644.6|8663.4|8645.4|8660.4|8642.4|0
1740172200000|2025-02-21 21:10:00|8662.5|8644.5|8662.6|8644.6|8663.1|8645.1|8661.1|8643.1|0
1740172500000|2025-02-21 21:15:00|8663.1|8645.1|8662.6|8644.6|8663.1|8645.1|8661.9|8643.9|0
1740172800000|2025-02-21 21:20:00|8662.9|8644.9|8663|8645|8663.4|8645.4|8662.6|8644.6|0
1740173100000|2025-02-21 21:25:00|8663.1|8645.1|8661.9|8643.9|8664.1|8646.1|8661.9|8643.9|0
1740173400000|2025-02-21 21:30:00|8662.1|8644.1|8661.3|8643.3|8663.1|8645.1|8661.1|8643.1|0
1740173700000|2025-02-21 21:35:00|8661.4|8643.4|8661.8|8643.8|8662.1|8644.1|8661.3|8643.3|0
1740174000000|2025-02-21 21:40:00|8661.9|8643.9|8660.8|8642.8|8662|8644|8660.3|8642.3|0
1740174300000|2025-02-21 21:45:00|8661.1|8643.1|8660.6|8642.6|8661.8|8643.8|8659.8|8641.8|0
1740174600000|2025-02-21 21:50:00|8660.3|8642.3|8658.8|8640.8|8661.6|8643.6|8658|8640|0
1740174900000|2025-02-21 21:55:00|8659|8641|8659.5|8641.5|8659.7|8641.7|8658.8|8640.8|0
1740175200000|2025-02-21 22:00:00|8658.4|8640.4|8658.4|8640.4|8658.4|8640.4|8658.4|8640.4|0
1740351600000|2025-02-23 23:00:00|8667.5|8649.5|8671.1|8653.1|8671.2|8653.2|8665|8647|0
1740351900000|2025-02-23 23:05:00|8670.5|8652.5|8677.4|8659.4|8679.2|8661.2|8669.9|8651.9|0
1740352200000|2025-02-23 23:10:00|8677.8|8659.8|8678.5|8660.5|8678.5|8660.5|8676.4|8658.4|0
1740352500000|2025-02-23 23:15:00|8678.8|8660.8|8679|8661|8679.5|8661.5|8677.8|8659.8|0
1740352800000|2025-02-23 23:20:00|8678.8|8660.8|8680|8662|8680.5|8662.5|8678.3|8660.3|0
1740353100000|2025-02-23 23:25:00|8680.2|8662.2|8680|8662|8681|8663|8679.5|8661.5|0
1740353400000|2025-02-23 23:30:00|8680.2|8662.2|8682.8|8664.8|8683.5|8665.5|8680.2|8662.2|0
1740353700000|2025-02-23 23:35:00|8683|8665|8683.8|8665.8|8683.8|8665.8|8682.8|8664.8|0
1740354000000|2025-02-23 23:40:00|8683.9|8665.9|8683.8|8665.8|8684.3|8666.3|8682.5|8664.5|0
1740354300000|2025-02-23 23:45:00|8683.5|8665.5|8681.8|8663.8|8683.8|8665.8|8681.8|8663.8|0
1740354600000|2025-02-23 23:50:00|8682|8664|8681.8|8663.8|8683.3|8665.3|8681.8|8663.8|0
1740354900000|2025-02-23 23:55:00|8681.9|8663.9|8682.1|8664.1|8682.1|8664.1|8680.2|8662.2|0
1740355200000|2025-02-24 00:00:00|8682|8664|8688.1|8670.1|8688.1|8670.1|8681.3|8663.3|0
1740355500000|2025-02-24 00:05:00|8687.9|8669.9|8688.2|8670.2|8689.4|8671.4|8687.6|8669.6|0
1740355800000|2025-02-24 00:10:00|8688.3|8670.3|8688.1|8670.1|8688.6|8670.6|8687.3|8669.3|0
1740356100000|2025-02-24 00:15:00|8688|8670|8688.6|8670.6|8688.9|8670.9|8686.2|8668.2|0
1740356400000|2025-02-24 00:20:00|8688.9|8670.9|8695.2|8677.2|8695.7|8677.7|8688.8|8670.8|0
1740356700000|2025-02-24 00:25:00|8695.4|8677.4|8693.4|8675.4|8695.5|8677.5|8693|8675|0
1740357000000|2025-02-24 00:30:00|8693.3|8675.3|8691.4|8673.4|8693.4|8675.4|8690.2|8672.2|0
1740357300000|2025-02-24 00:35:00|8691.5|8673.5|8689.4|8671.4|8691.8|8673.8|8689.4|8671.4|0
1740357600000|2025-02-24 00:40:00|8688.3|8670.3|8691|8673|8691.2|8673.2|8687.2|8669.2|0
1740357900000|2025-02-24 00:45:00|8690.9|8672.9|8676.4|8658.4|8691.3|8673.3|8675.9|8657.9|0
1740358200000|2025-02-24 00:50:00|8676.3|8658.3|8673.2|8655.2|8676.5|8658.5|8672.9|8654.9|0
1740358500000|2025-02-24 00:55:00|8673.1|8655.1|8674.7|8656.7|8674.8|8656.8|8672.3|8654.3|0
1740358800000|2025-02-24 01:00:00|8674.6|8656.6|8675.7|8657.7|8676.3|8658.3|8673.4|8655.4|0
1740359100000|2025-02-24 01:05:00|8675.8|8657.8|8677.3|8659.3|8677.5|8659.5|8675.7|8657.7|0
1740359400000|2025-02-24 01:10:00|8677.2|8659.2|8677.5|8659.5|8677.5|8659.5|8671.4|8653.4|0
1740359700000|2025-02-24 01:15:00|8677.3|8659.3|8649.7|8643.7|8677.3|8659.3|8626.7|8620.7|6385
1740360000000|2025-02-24 01:20:00|8650.7|8644.7|8631.7|8625.7|8660.7|8654.7|8625.7|8619.7|2594
1740360300000|2025-02-24 01:25:00|8632.7|8626.7|8631.7|8625.7|8634.7|8628.7|8626.7|8620.7|1133
1740360600000|2025-02-24 01:30:00|8632.7|8626.7|8611.7|8605.7|8640.7|8634.7|8560.7|8554.7|8952
1740360900000|2025-02-24 01:35:00|8612.7|8606.7|8657.7|8651.7|8666.7|8660.7|8611.7|8605.7|6024
1740361200000|2025-02-24 01:40:00|8656.7|8650.7|8696.7|8690.7|8701.7|8695.7|8653.7|8647.7|3164
1740361500000|2025-02-24 01:45:00|8698.7|8692.7|8739.7|8733.7|8753.7|8747.7|8672.7|8666.7|4689
1740361800000|2025-02-24 01:50:00|8740.7|8734.7|8749.7|8743.7|8766.7|8760.7|8726.7|8720.7|3444
1740362100000|2025-02-24 01:55:00|8748.7|8742.7|8702.7|8696.7|8752.7|8746.7|8698.7|8692.7|5386
1740362400000|2025-02-24 02:00:00|8700.7|8694.7|8682.7|8676.7|8705.7|8699.7|8639.7|8633.7|3332
1740362700000|2025-02-24 02:05:00|8681.7|8675.7|8672.7|8666.7|8696.7|8690.7|8671.7|8665.7|2791
1740363000000|2025-02-24 02:10:00|8670.7|8664.7|8729.7|8723.7|8730.7|8724.7|8663.7|8657.7|3154
1740363300000|2025-02-24 02:15:00|8728.7|8722.7|8692.7|8686.7|8728.7|8722.7|8689.7|8683.7|4306
1740363600000|2025-02-24 02:20:00|8691.7|8685.7|8682.7|8676.7|8700.7|8694.7|8676.7|8670.7|2570
1740363900000|2025-02-24 02:25:00|8680.7|8674.7|8699.7|8693.7|8708.7|8702.7|8677.7|8671.7|2647
1740364200000|2025-02-24 02:30:00|8702.7|8696.7|8678.7|8672.7|8710.7|8704.7|8676.7|8670.7|2051
1740364500000|2025-02-24 02:35:00|8677.7|8671.7|8694.7|8688.7|8701.7|8695.7|8671.7|8665.7|1937
1740364800000|2025-02-24 02:40:00|8693.7|8687.7|8712.7|8706.7|8724.7|8718.7|8692.7|8686.7|1481
1740365100000|2025-02-24 02:45:00|8709.7|8703.7|8689.7|8683.7|8725.7|8719.7|8687.7|8681.7|1153
1740365400000|2025-02-24 02:50:00|8690.7|8684.7|8697.7|8691.7|8709.7|8703.7|8687.7|8681.7|1485
1740365700000|2025-02-24 02:55:00|8698.7|8692.7|8669.7|8663.7|8706.7|8700.7|8667.7|8661.7|1490
1740366000000|2025-02-24 03:00:00|8670.7|8664.7|8698.7|8692.7|8710.7|8704.7|8669.7|8663.7|1641
1740366300000|2025-02-24 03:05:00|8700.7|8694.7|8694.7|8688.7|8712.7|8706.7|8689.7|8683.7|2182
1740366600000|2025-02-24 03:10:00|8692.7|8686.7|8696.7|8690.7|8709.7|8703.7|8691.7|8685.7|1334
1740366900000|2025-02-24 03:15:00|8695.7|8689.7|8706.7|8700.7|8709.7|8703.7|8694.7|8688.7|2874
1740367200000|2025-02-24 03:20:00|8707.7|8701.7|8670.7|8664.7|8707.7|8701.7|8657.7|8651.7|1899
1740367500000|2025-02-24 03:25:00|8672.7|8666.7|8666.7|8660.7|8681.7|8675.7|8660.7|8654.7|3792
1740367800000|2025-02-24 03:30:00|8667.7|8661.7|8638.7|8632.7|8669.7|8663.7|8636.7|8630.7|1462
1740368100000|2025-02-24 03:35:00|8637.7|8631.7|8635.7|8629.7|8643.7|8637.7|8612.7|8606.7|2297
1740368400000|2025-02-24 03:40:00|8634.7|8628.7|8634.7|8628.7|8639.7|8633.7|8621.7|8615.7|1359
1740368700000|2025-02-24 03:45:00|8635.7|8629.7|8629.7|8623.7|8643.7|8637.7|8619.7|8613.7|1087
1740369000000|2025-02-24 03:50:00|8628.7|8622.7|8621.7|8615.7|8631.7|8625.7|8616.7|8610.7|1433
1740369300000|2025-02-24 03:55:00|8620.7|8614.7|8622.7|8616.7|8628.7|8622.7|8616.7|8610.7|1464
1740369600000|2025-02-24 04:00:00|8635.2|8617.2|8635.2|8617.2|8636.2|8618.2|8634.8|8616.8|0
1740369900000|2025-02-24 04:05:00|8635|8617|8635.6|8617.6|8635.8|8617.8|8635|8617|0
1740370200000|2025-02-24 04:10:00|8635.8|8617.8|8634.9|8616.9|8635.8|8617.8|8634.2|8616.2|0
1740370500000|2025-02-24 04:15:00|8635.1|8617.1|8635.6|8617.6|8635.6|8617.6|8635.1|8617.1|0
1740370800000|2025-02-24 04:20:00|8635.5|8617.5|8636.1|8618.1|8636.1|8618.1|8635.5|8617.5|0
1740371100000|2025-02-24 04:25:00|8636.3|8618.3|8636.5|8618.5|8636.8|8618.8|8636.1|8618.1|0
1740371400000|2025-02-24 04:30:00|8636.4|8618.4|8635.8|8617.8|8636.5|8618.5|8635.8|8617.8|0
1740371700000|2025-02-24 04:35:00|8635.3|8617.3|8635.5|8617.5|8635.8|8617.8|8634.6|8616.6|0
1740372000000|2025-02-24 04:40:00|8635.6|8617.6|8635.7|8617.7|8635.8|8617.8|8635|8617|0
1740372300000|2025-02-24 04:45:00|8635.8|8617.8|8635.6|8617.6|8636.1|8618.1|8635.2|8617.2|0
1740372600000|2025-02-24 04:50:00|8635.9|8617.9|8636|8618|8636.6|8618.6|8635.9|8617.9|0
1740372900000|2025-02-24 04:55:00|8635.8|8617.8|8634.5|8616.5|8636|8618|8634|8616|0
1740373200000|2025-02-24 05:00:00|8621.7|8615.7|8605.7|8599.7|8643.7|8637.7|8604.7|8598.7|5398
1740373500000|2025-02-24 05:05:00|8604.7|8598.7|8601.7|8595.7|8614.7|8608.7|8589.7|8583.7|9750
1740373800000|2025-02-24 05:10:00|8600.7|8594.7|8607.7|8601.7|8620.7|8614.7|8598.7|8592.7|1918
1740374100000|2025-02-24 05:15:00|8608.7|8602.7|8582.7|8576.7|8610.7|8604.7|8580.7|8574.7|3987
1740374400000|2025-02-24 05:20:00|8581.7|8575.7|8608.7|8602.7|8608.7|8602.7|8580.7|8574.7|2398
1740374700000|2025-02-24 05:25:00|8609.7|8603.7|8610.7|8604.7|8617.7|8611.7|8599.7|8593.7|1748
1740375000000|2025-02-24 05:30:00|8609.7|8603.7|8626.7|8620.7|8628.7|8622.7|8599.7|8593.7|1297
1740375300000|2025-02-24 05:35:00|8627.7|8621.7|8646.7|8640.7|8647.7|8641.7|8620.7|8614.7|1545
1740375600000|2025-02-24 05:40:00|8647.7|8641.7|8643.7|8637.7|8648.7|8642.7|8632.7|8626.7|1473
1740375900000|2025-02-24 05:45:00|8642.7|8636.7|8641.7|8635.7|8650.7|8644.7|8627.7|8621.7|1231
1740376200000|2025-02-24 05:50:00|8642.7|8636.7|8633.7|8627.7|8646.7|8640.7|8628.7|8622.7|856
1740376500000|2025-02-24 05:55:00|8634.7|8628.7|8621.7|8615.7|8635.7|8629.7|8621.7|8615.7|739
1740376800000|2025-02-24 06:00:00|8620.7|8614.7|8600.7|8594.7|8624.7|8618.7|8589.7|8583.7|2193
1740377100000|2025-02-24 06:05:00|8601.7|8595.7|8609.7|8603.7|8613.7|8607.7|8595.7|8589.7|916
1740377400000|2025-02-24 06:10:00|8611.7|8605.7|8617.7|8611.7|8623.7|8617.7|8608.7|8602.7|1177
1740377700000|2025-02-24 06:15:00|8618.7|8612.7|8632.7|8626.7|8632.7|8626.7|8617.7|8611.7|7255
1740378000000|2025-02-24 06:20:00|8633.7|8627.7|8639.7|8633.7|8659.7|8653.7|8630.7|8624.7|5415
1740378300000|2025-02-24 06:25:00|8638.7|8632.7|8646.7|8640.7|8649.7|8643.7|8633.7|8627.7|5382
1740378600000|2025-02-24 06:30:00|8645.7|8639.7|8650.7|8644.7|8654.7|8648.7|8643.7|8637.7|5213
1740378900000|2025-02-24 06:35:00|8651.7|8645.7|8650.7|8644.7|8660.7|8654.7|8640.7|8634.7|1877
1740379200000|2025-02-24 06:40:00|8649.7|8643.7|8644.7|8638.7|8651.7|8645.7|8639.7|8633.7|760
1740379500000|2025-02-24 06:45:00|8645.7|8639.7|8650.7|8644.7|8650.7|8644.7|8632.7|8626.7|1059
1740379800000|2025-02-24 06:50:00|8651.7|8645.7|8671.7|8665.7|8672.7|8666.7|8647.7|8641.7|1500
1740380100000|2025-02-24 06:55:00|8669.7|8663.7|8684.7|8678.7|8694.7|8688.7|8669.7|8663.7|1305
1740380400000|2025-02-24 07:00:00|8683.7|8677.7|8679.7|8673.7|8696.7|8690.7|8676.7|8670.7|1240
1740380700000|2025-02-24 07:05:00|8680.7|8674.7|8688.7|8682.7|8691.7|8685.7|8678.7|8672.7|983
1740381000000|2025-02-24 07:10:00|8689.7|8683.7|8668.7|8662.7|8689.7|8683.7|8667.7|8661.7|1028
1740381300000|2025-02-24 07:15:00|8666.7|8660.7|8665.7|8659.7|8671.7|8665.7|8662.7|8656.7|701
1740381600000|2025-02-24 07:20:00|8664.7|8658.7|8667.7|8661.7|8672.7|8666.7|8662.7|8656.7|809
1740381900000|2025-02-24 07:25:00|8666.7|8660.7|8652.7|8646.7|8674.7|8668.7|8652.7|8646.7|6703
1740382200000|2025-02-24 07:30:00|8653.7|8647.7|8654.7|8648.7|8659.7|8653.7|8647.7|8641.7|761
1740382500000|2025-02-24 07:35:00|8653.7|8647.7|8646.7|8640.7|8655.7|8649.7|8645.7|8639.7|4105
1740382800000|2025-02-24 07:40:00|8647.7|8641.7|8645.7|8639.7|8654.7|8648.7|8645.7|8639.7|1183
1740383100000|2025-02-24 07:45:00|8644.7|8638.7|8645.7|8639.7|8649.7|8643.7|8637.7|8631.7|2217
1740383400000|2025-02-24 07:50:00|8646.7|8640.7|8635.7|8629.7|8646.7|8640.7|8632.7|8626.7|1293
1740383700000|2025-02-24 07:55:00|8636.7|8630.7|8635.7|8629.7|8637.7|8631.7|8631.7|8625.7|3340
1740384000000|2025-02-24 08:00:00|8631.7|8625.7|8623.7|8617.7|8634.7|8628.7|8623.7|8617.7|1967
1740384300000|2025-02-24 08:05:00|8622.7|8616.7|8612.7|8606.7|8623.7|8617.7|8609.7|8603.7|3779
1740384600000|2025-02-24 08:10:00|8613.7|8607.7|8610.7|8604.7|8616.7|8610.7|8606.7|8600.7|36020
1740384900000|2025-02-24 08:15:00|8609.7|8603.7|8605.7|8599.7|8610.7|8604.7|8600.7|8594.7|8254
1740385200000|2025-02-24 08:20:00|8604.7|8598.7|8604.7|8598.7|8609.7|8603.7|8602.7|8596.7|3037
1740385500000|2025-02-24 08:25:00|8605.7|8599.7|8609.7|8603.7|8613.7|8607.7|8604.7|8598.7|1249
1740385800000|2025-02-24 08:30:00|8618.9|8600.9|8619.6|8601.6|8620.8|8602.8|8617.4|8599.4|3673
1740386100000|2025-02-24 08:35:00|8619.4|8601.4|8616|8598|8619.8|8601.8|8613.5|8595.5|846
1740386400000|2025-02-24 08:40:00|8616.2|8598.2|8621.8|8603.8|8622.2|8604.2|8615.8|8597.8|0
1740386700000|2025-02-24 08:45:00|8621.7|8603.7|8627|8609|8627.9|8609.9|8621.1|8603.1|0
1740387000000|2025-02-24 08:50:00|8626.8|8608.8|8629.3|8611.3|8629.3|8611.3|8626.2|8608.2|0
1740387300000|2025-02-24 08:55:00|8629.5|8611.5|8629.2|8611.2|8630.4|8612.4|8628|8610|0
1740387600000|2025-02-24 09:00:00|8629.1|8611.1|8639.2|8621.2|8639.9|8621.9|8628.3|8610.3|0
1740387900000|2025-02-24 09:05:00|8639|8621|8640|8622|8641.8|8623.8|8637.1|8619.1|0
1740388200000|2025-02-24 09:10:00|8639.9|8621.9|8639.5|8621.5|8640.4|8622.4|8638.2|8620.2|0
1740388500000|2025-02-24 09:15:00|8613.7|8607.7|8625.7|8619.7|8627.7|8621.7|8613.7|8607.7|492
1740388800000|2025-02-24 09:20:00|8626.7|8620.7|8625.7|8619.7|8629.7|8623.7|8618.7|8612.7|290
1740389100000|2025-02-24 09:25:00|8624.7|8618.7|8618.7|8612.7|8624.7|8618.7|8617.7|8611.7|242
1740389400000|2025-02-24 09:30:00|8619.7|8613.7|8618.7|8612.7|8622.7|8616.7|8617.7|8611.7|567
1740389700000|2025-02-24 09:35:00|8616.7|8610.7|8615.7|8609.7|8618.7|8612.7|8612.7|8606.7|154
1740390000000|2025-02-24 09:40:00|8614.7|8608.7|8619.7|8613.7|8620.7|8614.7|8610.7|8604.7|508
1740390300000|2025-02-24 09:45:00|8618.7|8612.7|8614.7|8608.7|8620.7|8614.7|8614.7|8608.7|790
1740390600000|2025-02-24 09:50:00|8616.7|8610.7|8606.7|8600.7|8616.7|8610.7|8604.7|8598.7|765
1740390900000|2025-02-24 09:55:00|8607.7|8601.7|8612.7|8606.7|8613.7|8607.7|8607.7|8601.7|391
1740391200000|2025-02-24 10:00:00|8613.2|8607.2|8607.2|8601.2|8613.7|8607.7|8606.7|8600.7|158
1740391500000|2025-02-24 10:05:00|8606.7|8600.7|8612.2|8606.2|8614.2|8608.2|8605.2|8599.2|105
1740391800000|2025-02-24 10:10:00|8611.2|8605.2|8606.2|8600.2|8611.2|8605.2|8600.2|8594.2|86
1740392100000|2025-02-24 10:15:00|8606.7|8600.7|8603.2|8597.2|8607.2|8601.2|8601.2|8595.2|321
1740392400000|2025-02-24 10:20:00|8603.7|8597.7|8600.2|8594.2|8605.2|8599.2|8599.7|8593.7|150
1740392700000|2025-02-24 10:25:00|8599.7|8593.7|8594.2|8588.2|8601.2|8595.2|8594.2|8588.2|1521
1740393000000|2025-02-24 10:30:00|8594.7|8588.7|8596.7|8590.7|8598.2|8592.2|8589.2|8583.2|125
1740393300000|2025-02-24 10:35:00|8597.2|8591.2|8590.2|8584.2|8598.2|8592.2|8589.2|8583.2|472
1740393600000|2025-02-24 10:40:00|8591.2|8585.2|8592.2|8586.2|8594.2|8588.2|8589.2|8583.2|156
1740393900000|2025-02-24 10:45:00|8593.2|8587.2|8595.2|8589.2|8595.2|8589.2|8588.2|8582.2|156
1740394200000|2025-02-24 10:50:00|8596.2|8590.2|8596.2|8590.2|8598.2|8592.2|8593.2|8587.2|60
1740394500000|2025-02-24 10:55:00|8596.7|8590.7|8593.7|8587.7|8600.2|8594.2|8591.7|8585.7|145
1740394800000|2025-02-24 11:00:00|8594.2|8588.2|8597.2|8591.2|8602.2|8596.2|8589.2|8583.2|290
1740395100000|2025-02-24 11:05:00|8597.7|8591.7|8600.7|8594.7|8604.2|8598.2|8597.7|8591.7|44
1740395400000|2025-02-24 11:10:00|8601.2|8595.2|8597.2|8591.2|8601.2|8595.2|8594.7|8588.7|96
1740395700000|2025-02-24 11:15:00|8597.7|8591.7|8601.2|8595.2|8602.7|8596.7|8596.2|8590.2|72
1740396000000|2025-02-24 11:20:00|8602.2|8596.2|8605.2|8599.2|8606.2|8600.2|8600.7|8594.7|175
1740396300000|2025-02-24 11:25:00|8604.7|8598.7|8610.2|8604.2|8612.7|8606.7|8603.2|8597.2|105
1740396600000|2025-02-24 11:30:00|8611.2|8605.2|8610.2|8604.2|8611.2|8605.2|8604.2|8598.2|47
1740396900000|2025-02-24 11:35:00|8610.7|8604.7|8610.2|8604.2|8611.2|8605.2|8607.7|8601.7|43
1740397200000|2025-02-24 11:40:00|8611.2|8605.2|8607.7|8601.7|8611.2|8605.2|8607.2|8601.2|29
1740397500000|2025-02-24 11:45:00|8607.2|8601.2|8603.2|8597.2|8608.2|8602.2|8603.2|8597.2|38
1740397800000|2025-02-24 11:50:00|8602.7|8596.7|8604.2|8598.2|8606.2|8600.2|8600.7|8594.7|65
1740398100000|2025-02-24 11:55:00|8603.7|8597.7|8603.2|8597.2|8604.2|8598.2|8598.2|8592.2|115
1740398400000|2025-02-24 12:00:00|8601.7|8595.7|8592.2|8586.2|8603.2|8597.2|8591.7|8585.7|86
1740398700000|2025-02-24 12:05:00|8591.7|8585.7|8595.2|8589.2|8597.2|8591.2|8591.2|8585.2|58
1740399000000|2025-02-24 12:10:00|8594.7|8588.7|8588.7|8582.7|8596.2|8590.2|8585.2|8579.2|111
1740399300000|2025-02-24 12:15:00|8589.2|8583.2|8597.2|8591.2|8598.2|8592.2|8589.2|8583.2|74
1740399600000|2025-02-24 12:20:00|8597.7|8591.7|8601.2|8595.2|8601.2|8595.2|8597.2|8591.2|53
1740399900000|2025-02-24 12:25:00|8600.7|8594.7|8598.2|8592.2|8601.2|8595.2|8595.2|8589.2|56
1740400200000|2025-02-24 12:30:00|8597.2|8591.2|8594.2|8588.2|8598.7|8592.7|8594.2|8588.2|45
1740400500000|2025-02-24 12:35:00|8593.2|8587.2|8591.7|8585.7|8593.2|8587.2|8588.2|8582.2|84
1740400800000|2025-02-24 12:40:00|8591.2|8585.2|8582.7|8576.7|8594.7|8588.7|8582.7|8576.7|202
1740401100000|2025-02-24 12:45:00|8582.2|8576.2|8588.2|8582.2|8591.2|8585.2|8582.2|8576.2|197
1740401400000|2025-02-24 12:50:00|8587.7|8581.7|8584.7|8578.7|8589.2|8583.2|8580.2|8574.2|256
1740401700000|2025-02-24 12:55:00|8585.2|8579.2|8587.2|8581.2|8589.2|8583.2|8584.2|8578.2|173
1740402000000|2025-02-24 13:00:00|8587.7|8581.7|8587.7|8581.7|8589.2|8583.2|8584.2|8578.2|111
1740402300000|2025-02-24 13:05:00|8587.2|8581.2|8590.2|8584.2|8590.2|8584.2|8585.2|8579.2|94
1740402600000|2025-02-24 13:10:00|8589.7|8583.7|8593.2|8587.2|8596.2|8590.2|8588.7|8582.7|70
1740402900000|2025-02-24 13:15:00|8592.7|8586.7|8592.2|8586.2|8598.2|8592.2|8590.7|8584.7|200
1740403200000|2025-02-24 13:20:00|8591.7|8585.7|8595.2|8589.2|8596.2|8590.2|8588.2|8582.2|98
1740403500000|2025-02-24 13:25:00|8594.2|8588.2|8589.2|8583.2|8597.7|8591.7|8589.2|8583.2|91
1740403800000|2025-02-24 13:30:00|8589.7|8583.7|8583.7|8577.7|8590.2|8584.2|8583.2|8577.2|188
1740404100000|2025-02-24 13:35:00|8583.2|8577.2|8586.2|8580.2|8590.2|8584.2|8583.2|8577.2|55
1740404400000|2025-02-24 13:40:00|8585.2|8579.2|8585.7|8579.7|8589.2|8583.2|8584.2|8578.2|78
1740404700000|2025-02-24 13:45:00|8585.2|8579.2|8580.2|8574.2|8585.7|8579.7|8580.2|8574.2|56
1740405000000|2025-02-24 13:50:00|8580.7|8574.7|8569.7|8563.7|8581.7|8575.7|8569.2|8563.2|119
1740405300000|2025-02-24 13:55:00|8569.2|8563.2|8576.2|8570.2|8580.2|8574.2|8569.2|8563.2|117
1740405600000|2025-02-24 14:00:00|8576.7|8570.7|8547.2|8541.2|8578.2|8572.2|8545.7|8539.7|736
1740405900000|2025-02-24 14:05:00|8548.2|8542.2|8557.2|8551.2|8557.2|8551.2|8534.2|8528.2|711
1740406200000|2025-02-24 14:10:00|8556.7|8550.7|8545.2|8539.2|8560.2|8554.2|8543.2|8537.2|250
1740406500000|2025-02-24 14:15:00|8545.7|8539.7|8555.7|8549.7|8556.2|8550.2|8543.7|8537.7|213
1740406800000|2025-02-24 14:20:00|8556.2|8550.2|8549.2|8543.2|8558.2|8552.2|8545.2|8539.2|833
1740407100000|2025-02-24 14:25:00|8549.7|8543.7|8553.7|8547.7|8560.2|8554.2|8549.2|8543.2|289
1740407400000|2025-02-24 14:30:00|8554.2|8548.2|8524.7|8518.7|8556.2|8550.2|8515.2|8509.2|2621
1740407700000|2025-02-24 14:35:00|8525.2|8519.2|8497.7|8491.7|8528.7|8522.7|8496.2|8490.2|1680
1740408000000|2025-02-24 14:40:00|8498.2|8492.2|8489.2|8483.2|8508.7|8502.7|8476.2|8470.2|1784
1740408300000|2025-02-24 14:45:00|8488.7|8482.7|8466.7|8460.7|8498.2|8492.2|8465.7|8459.7|1710
1740408600000|2025-02-24 14:50:00|8467.2|8461.2|8455.2|8449.2|8471.2|8465.2|8444.7|8438.7|2306
1740408900000|2025-02-24 14:55:00|8454.7|8448.7|8445.2|8439.2|8468.7|8462.7|8444.7|8438.7|1200
1740409200000|2025-02-24 15:00:00|8446.7|8440.7|8440.7|8434.7|8454.2|8448.2|8423.2|8417.2|1213
1740409500000|2025-02-24 15:05:00|8441.2|8435.2|8439.2|8433.2|8444.7|8438.7|8419.2|8413.2|994
1740409800000|2025-02-24 15:10:00|8440.2|8434.2|8455.2|8449.2|8464.2|8458.2|8439.2|8433.2|1704
1740410100000|2025-02-24 15:15:00|8454.7|8448.7|8443.7|8437.7|8457.7|8451.7|8443.2|8437.2|1458
1740410400000|2025-02-24 15:20:00|8443.2|8437.2|8441.2|8435.2|8454.2|8448.2|8441.2|8435.2|465
1740410700000|2025-02-24 15:25:00|8440.7|8434.7|8426.2|8420.2|8444.7|8438.7|8424.2|8418.2|390
1740411000000|2025-02-24 15:30:00|8426.7|8420.7|8425.7|8419.7|8437.7|8431.7|8423.7|8417.7|859
1740411300000|2025-02-24 15:35:00|8426.2|8420.2|8449.2|8443.2|8449.2|8443.2|8425.2|8419.2|431
1740411600000|2025-02-24 15:40:00|8450.2|8444.2|8449.2|8443.2|8457.7|8451.7|8444.2|8438.2|629
1740411900000|2025-02-24 15:45:00|8450.2|8444.2|8443.2|8437.2|8456.2|8450.2|8436.2|8430.2|446
1740412200000|2025-02-24 15:50:00|8443.7|8437.7|8428.7|8422.7|8446.2|8440.2|8426.7|8420.7|385
1740412500000|2025-02-24 15:55:00|8428.2|8422.2|8412.7|8406.7|8429.2|8423.2|8410.2|8404.2|808
1740412800000|2025-02-24 16:00:00|8411.7|8405.7|8420.7|8414.7|8422.7|8416.7|8411.7|8405.7|377
1740413100000|2025-02-24 16:05:00|8419.7|8413.7|8407.7|8401.7|8423.7|8417.7|8407.7|8401.7|360
1740413400000|2025-02-24 16:10:00|8406.7|8400.7|8407.7|8401.7|8413.7|8407.7|8404.7|8398.7|394
1740413700000|2025-02-24 16:15:00|8406.7|8400.7|8417.7|8411.7|8418.7|8412.7|8405.7|8399.7|476
1740414000000|2025-02-24 16:20:00|8418.7|8412.7|8412.7|8406.7|8420.7|8414.7|8406.7|8400.7|494
1740414300000|2025-02-24 16:25:00|8411.7|8405.7|8419.7|8413.7|8423.7|8417.7|8409.7|8403.7|738
1740414600000|2025-02-24 16:30:00|8420.7|8414.7|8423.7|8417.7|8425.7|8419.7|8415.7|8409.7|357
1740414900000|2025-02-24 16:35:00|8424.7|8418.7|8417.7|8411.7|8428.7|8422.7|8415.7|8409.7|341
1740415200000|2025-02-24 16:40:00|8416.7|8410.7|8415.7|8409.7|8420.7|8414.7|8409.7|8403.7|346
1740415500000|2025-02-24 16:45:00|8416.7|8410.7|8400.7|8394.7|8422.7|8416.7|8400.7|8394.7|233
1740415800000|2025-02-24 16:50:00|8399.7|8393.7|8400.7|8394.7|8405.7|8399.7|8395.7|8389.7|275
1740416100000|2025-02-24 16:55:00|8401.7|8395.7|8400.7|8394.7|8407.7|8401.7|8399.7|8393.7|121
1740416400000|2025-02-24 17:00:00|8401.7|8395.7|8412.7|8406.7|8413.7|8407.7|8400.7|8394.7|393
1740416700000|2025-02-24 17:05:00|8413.7|8407.7|8413.7|8407.7|8417.7|8411.7|8405.7|8399.7|159
1740417000000|2025-02-24 17:10:00|8412.7|8406.7|8418.7|8412.7|8420.7|8414.7|8409.7|8403.7|99
1740417300000|2025-02-24 17:15:00|8419.7|8413.7|8424.7|8418.7|8424.7|8418.7|8419.7|8413.7|103
1740417600000|2025-02-24 17:20:00|8423.7|8417.7|8418.7|8412.7|8425.7|8419.7|8418.7|8412.7|83
1740417900000|2025-02-24 17:25:00|8420.7|8414.7|8416.7|8410.7|8421.7|8415.7|8416.7|8410.7|566
1740418200000|2025-02-24 17:30:00|8417.7|8411.7|8425.7|8419.7|8425.7|8419.7|8415.7|8409.7|216
1740418500000|2025-02-24 17:35:00|8424.7|8418.7|8428.7|8422.7|8431.7|8425.7|8421.7|8415.7|119
1740418800000|2025-02-24 17:40:00|8429.7|8423.7|8428.7|8422.7|8429.7|8423.7|8424.7|8418.7|114
1740419100000|2025-02-24 17:45:00|8430.7|8424.7|8422.7|8416.7|8431.7|8425.7|8422.7|8416.7|216
1740419400000|2025-02-24 17:50:00|8421.7|8415.7|8422.7|8416.7|8425.7|8419.7|8419.7|8413.7|94
1740419700000|2025-02-24 17:55:00|8423.7|8417.7|8416.7|8410.7|8426.7|8420.7|8415.7|8409.7|151
1740420000000|2025-02-24 18:00:00|8417.7|8411.7|8423.7|8417.7|8424.7|8418.7|8417.7|8411.7|100
1740420300000|2025-02-24 18:05:00|8422.7|8416.7|8419.7|8413.7|8422.7|8416.7|8417.7|8411.7|73
1740420600000|2025-02-24 18:10:00|8418.7|8412.7|8414.7|8408.7|8420.7|8414.7|8413.7|8407.7|108
1740420900000|2025-02-24 18:15:00|8413.7|8407.7|8421.7|8415.7|8422.7|8416.7|8412.7|8406.7|147
1740421200000|2025-02-24 18:20:00|8420.7|8414.7|8415.7|8409.7|8422.7|8416.7|8412.7|8406.7|154
1740421500000|2025-02-24 18:25:00|8417.7|8411.7|8418.7|8412.7|8423.7|8417.7|8417.7|8411.7|217
1740421800000|2025-02-24 18:30:00|8417.7|8411.7|8416.7|8410.7|8421.7|8415.7|8415.7|8409.7|77
1740422100000|2025-02-24 18:35:00|8415.7|8409.7|8424.7|8418.7|8425.7|8419.7|8414.7|8408.7|126
1740422400000|2025-02-24 18:40:00|8423.7|8417.7|8422.7|8416.7|8430.7|8424.7|8421.7|8415.7|160
1740422700000|2025-02-24 18:45:00|8423.7|8417.7|8423.7|8417.7|8427.7|8421.7|8420.7|8414.7|345
1740423000000|2025-02-24 18:50:00|8424.7|8418.7|8422.7|8416.7|8424.7|8418.7|8419.7|8413.7|122
1740423300000|2025-02-24 18:55:00|8423.7|8417.7|8419.5|8401.5|8424.7|8418.7|8405.7|8399.7|581
1740423600000|2025-02-24 19:00:00|8419.1|8401.1|8423.4|8405.4|8423.8|8405.8|8418.1|8400.1|0
1740423900000|2025-02-24 19:05:00|8423.3|8405.3|8421.7|8403.7|8424.9|8406.9|8421.3|8403.3|0
1740424200000|2025-02-24 19:10:00|8421.6|8403.6|8420.3|8402.3|8421.7|8403.7|8418.7|8400.7|0
1740424500000|2025-02-24 19:15:00|8419.8|8401.8|8415.2|8397.2|8419.8|8401.8|8414.9|8396.9|0
1740424800000|2025-02-24 19:20:00|8415.1|8397.1|8414.8|8396.8|8415.8|8397.8|8413.5|8395.5|0
1740425100000|2025-02-24 19:25:00|8414.9|8396.9|8415.8|8397.8|8417|8399|8414.4|8396.4|0
1740425400000|2025-02-24 19:30:00|8415.7|8397.7|8421|8403|8421.3|8403.3|8415.6|8397.6|0
1740425700000|2025-02-24 19:35:00|8420.9|8402.9|8418.1|8400.1|8421|8403|8417.4|8399.4|0
1740426000000|2025-02-24 19:40:00|8418.3|8400.3|8418.6|8400.6|8419.6|8401.6|8416.6|8398.6|0
1740426300000|2025-02-24 19:45:00|8418.7|8400.7|8417.7|8399.7|8418.7|8400.7|8417.1|8399.1|0
1740426600000|2025-02-24 19:50:00|8417.6|8399.6|8416.8|8398.8|8419.4|8401.4|8416.7|8398.7|0
1740426900000|2025-02-24 19:55:00|8416.7|8398.7|8417.3|8399.3|8417.6|8399.6|8415.8|8397.8|0
1740427200000|2025-02-24 20:00:00|8417.4|8399.4|8415.5|8397.5|8417.4|8399.4|8414.4|8396.4|0
1740427500000|2025-02-24 20:05:00|8415.7|8397.7|8401.1|8383.1|8415.7|8397.7|8401.1|8383.1|0
1740427800000|2025-02-24 20:10:00|8401|8383|8396.5|8378.5|8401|8383|8396.3|8378.3|0
1740428100000|2025-02-24 20:15:00|8396.6|8378.6|8394|8376|8398.4|8380.4|8393.2|8375.2|0
1740428400000|2025-02-24 20:20:00|8394.1|8376.1|8392.8|8374.8|8397.2|8379.2|8392.8|8374.8|0
1740428700000|2025-02-24 20:25:00|8392.9|8374.9|8391.2|8373.2|8395.1|8377.1|8391.1|8373.1|0
1740429000000|2025-02-24 20:30:00|8391.3|8373.3|8397.6|8379.6|8397.6|8379.6|8391.2|8373.2|0
1740429300000|2025-02-24 20:35:00|8397.5|8379.5|8395.9|8377.9|8400.7|8382.7|8395.8|8377.8|0
1740429600000|2025-02-24 20:40:00|8395.8|8377.8|8395.8|8377.8|8396.3|8378.3|8393|8375|0
1740429900000|2025-02-24 20:45:00|8395.9|8377.9|8396.6|8378.6|8397.3|8379.3|8393.1|8375.1|0
1740430200000|2025-02-24 20:50:00|8396.7|8378.7|8389.4|8371.4|8397.9|8379.9|8389.2|8371.2|0
1740430500000|2025-02-24 20:55:00|8388.8|8370.8|8392.2|8374.2|8392.2|8374.2|8386.6|8368.6|0
1740430800000|2025-02-24 21:00:00|8392.3|8374.3|8391.4|8373.4|8393.2|8375.2|8389.4|8371.4|0
1740431100000|2025-02-24 21:05:00|8391.1|8373.1|8394.6|8376.6|8394.6|8376.6|8390.9|8372.9|0
1740431400000|2025-02-24 21:10:00|8394.7|8376.7|8397.5|8379.5|8399.3|8381.3|8394.7|8376.7|0
1740431700000|2025-02-24 21:15:00|8397.4|8379.4|8395.6|8377.6|8397.8|8379.8|8394.6|8376.6|0
1740432000000|2025-02-24 21:20:00|8395.7|8377.7|8395.3|8377.3|8396.7|8378.7|8395.1|8377.1|0
1740432300000|2025-02-24 21:25:00|8395.4|8377.4|8395.8|8377.8|8396.3|8378.3|8395.3|8377.3|0
1740432600000|2025-02-24 21:30:00|8395.6|8377.6|8395.6|8377.6|8396.8|8378.8|8395.3|8377.3|0
1740432900000|2025-02-24 21:35:00|8395.8|8377.8|8394.3|8376.3|8395.8|8377.8|8394.1|8376.1|0
1740433200000|2025-02-24 21:40:00|8394.6|8376.6|8393.8|8375.8|8394.6|8376.6|8392.6|8374.6|0
1740433500000|2025-02-24 21:45:00|8394.1|8376.1|8394.6|8376.6|8394.8|8376.8|8393.6|8375.6|0
1740433800000|2025-02-24 21:50:00|8394.7|8376.7|8394.6|8376.6|8395.3|8377.3|8394.2|8376.2|0
1740434100000|2025-02-24 21:55:00|8394.4|8376.4|8395.8|8377.8|8396.2|8378.2|8394.3|8376.3|0
1740434400000|2025-02-24 22:00:00|8395.7|8377.7|8395.2|8377.2|8395.7|8377.7|8395.2|8377.2|0
1740434700000|2025-02-24 22:05:00|8395.1|8377.1|8394.7|8376.7|8395.4|8377.4|8394|8376|0
1740435000000|2025-02-24 22:10:00|8394.3|8376.3|8394.7|8376.7|8394.7|8376.7|8394.3|8376.3|0
1740435300000|2025-02-24 22:15:00|8394.6|8376.6|8394.7|8376.7|8394.7|8376.7|8394.4|8376.4|0
1740435900000|2025-02-24 22:25:00|8394.5|8376.5|8394.5|8376.5|8394.8|8376.8|8394.5|8376.5|0
1740436200000|2025-02-24 22:30:00|8394.6|8376.6|8394.8|8376.8|8395.2|8377.2|8394.6|8376.6|0
1740436500000|2025-02-24 22:35:00|8394.7|8376.7|8394.7|8376.7|8394.7|8376.7|8394.7|8376.7|0
1740436800000|2025-02-24 22:40:00|8394.8|8376.8|8394.9|8376.9|8395|8377|8394.7|8376.7|0
1740437100000|2025-02-24 22:45:00|8395|8377|8394.9|8376.9|8395|8377|8394.9|8376.9|0
1740437400000|2025-02-24 22:50:00|8395|8377|8395|8377|8395|8377|8395|8377|0
1740437700000|2025-02-24 22:55:00|8395.1|8377.1|8395.1|8377.1|8395.3|8377.3|8394.9|8376.9|0
1740438000000|2025-02-24 23:00:00|8395.9|8377.9|8395.6|8377.6|8398.6|8380.6|8394.1|8376.1|0
1740438300000|2025-02-24 23:05:00|8395.5|8377.5|8395.7|8377.7|8396.8|8378.8|8394.2|8376.2|0
1740438600000|2025-02-24 23:10:00|8395.8|8377.8|8395.6|8377.6|8397.1|8379.1|8395.1|8377.1|0
1740438900000|2025-02-24 23:15:00|8395.1|8377.1|8395.7|8377.7|8396.7|8378.7|8394.6|8376.6|0
1740439200000|2025-02-24 23:20:00|8395.9|8377.9|8397|8379|8397|8379|8395.6|8377.6|0
1740439500000|2025-02-24 23:25:00|8396.7|8378.7|8397.9|8379.9|8398.2|8380.2|8396.2|8378.2|0
1740439800000|2025-02-24 23:30:00|8398.2|8380.2|8392.5|8374.5|8398.2|8380.2|8391.3|8373.3|0
1740440100000|2025-02-24 23:35:00|8392.7|8374.7|8392.8|8374.8|8394.7|8376.7|8392|8374|0
1740440400000|2025-02-24 23:40:00|8392.9|8374.9|8393.1|8375.1|8394|8376|8392.3|8374.3|0
1740440700000|2025-02-24 23:45:00|8393.2|8375.2|8390.7|8372.7|8394|8376|8390.4|8372.4|0
1740441000000|2025-02-24 23:50:00|8390.5|8372.5|8386.2|8368.2|8391.1|8373.1|8386.1|8368.1|0
1740441300000|2025-02-24 23:55:00|8386.5|8368.5|8389.9|8371.9|8391.2|8373.2|8386|8368|0
1740441600000|2025-02-25 00:00:00|8390.2|8372.2|8394.4|8376.4|8394.9|8376.9|8390.2|8372.2|0
1740441900000|2025-02-25 00:05:00|8394.2|8376.2|8395.4|8377.4|8396.4|8378.4|8393.9|8375.9|0
1740442200000|2025-02-25 00:10:00|8395.3|8377.3|8395.9|8377.9|8397.3|8379.3|8394.9|8376.9|0
1740442500000|2025-02-25 00:15:00|8396.1|8378.1|8395.5|8377.5|8396.7|8378.7|8395.1|8377.1|0
1740442800000|2025-02-25 00:20:00|8395.2|8377.2|8396.8|8378.8|8397|8379|8395.2|8377.2|0
1740443100000|2025-02-25 00:25:00|8396.6|8378.6|8399.5|8381.5|8401.5|8383.5|8396.3|8378.3|0
1740443400000|2025-02-25 00:30:00|8399.6|8381.6|8398.9|8380.9|8400.5|8382.5|8398.6|8380.6|0
1740443700000|2025-02-25 00:35:00|8398.6|8380.6|8400.6|8382.6|8400.9|8382.9|8398.6|8380.6|0
1740444000000|2025-02-25 00:40:00|8400.9|8382.9|8400.7|8382.7|8401.9|8383.9|8400.2|8382.2|0
1740444300000|2025-02-25 00:45:00|8400.5|8382.5|8400.4|8382.4|8400.8|8382.8|8399.7|8381.7|0
1740444600000|2025-02-25 00:50:00|8400.3|8382.3|8400.6|8382.6|8401.4|8383.4|8400.3|8382.3|0
1740444900000|2025-02-25 00:55:00|8400.4|8382.4|8400|8382|8400.6|8382.6|8399|8381|0
1740445200000|2025-02-25 01:00:00|8399.8|8381.8|8401.9|8383.9|8402.1|8384.1|8398|8380|0
1740445500000|2025-02-25 01:05:00|8401.7|8383.7|8401.1|8383.1|8402.6|8384.6|8400.5|8382.5|0
1740445800000|2025-02-25 01:10:00|8401.3|8383.3|8404.5|8386.5|8405.7|8387.7|8400.7|8382.7|0
1740446100000|2025-02-25 01:15:00|8404.3|8386.3|8391.7|8385.7|8420.7|8414.7|8389.7|8383.7|7075
1740446400000|2025-02-25 01:20:00|8393.7|8387.7|8399.7|8393.7|8411.7|8405.7|8378.7|8372.7|5459
1740446700000|2025-02-25 01:25:00|8398.7|8392.7|8393.7|8387.7|8400.7|8394.7|8390.7|8384.7|2514
1740447000000|2025-02-25 01:30:00|8396.7|8390.7|8431.7|8425.7|8433.7|8427.7|8391.7|8385.7|7251
1740447300000|2025-02-25 01:35:00|8429.7|8423.7|8424.7|8418.7|8455.7|8449.7|8424.7|8418.7|4774
1740447600000|2025-02-25 01:40:00|8423.7|8417.7|8436.7|8430.7|8446.7|8440.7|8419.7|8413.7|4870
1740447900000|2025-02-25 01:45:00|8437.7|8431.7|8463.7|8457.7|8464.7|8458.7|8425.7|8419.7|4658
1740448200000|2025-02-25 01:50:00|8461.7|8455.7|8454.7|8448.7|8476.7|8470.7|8451.7|8445.7|2765
1740448500000|2025-02-25 01:55:00|8453.7|8447.7|8468.7|8462.7|8484.7|8478.7|8452.7|8446.7|2942
1740448800000|2025-02-25 02:00:00|8470.7|8464.7|8434.7|8428.7|8475.7|8469.7|8432.7|8426.7|3399
1740449100000|2025-02-25 02:05:00|8433.7|8427.7|8437.7|8431.7|8449.7|8443.7|8432.7|8426.7|8118
1740449400000|2025-02-25 02:10:00|8438.7|8432.7|8437.7|8431.7|8455.7|8449.7|8431.7|8425.7|2338
1740449700000|2025-02-25 02:15:00|8436.7|8430.7|8482.5|8476.5|8483.5|8477.5|8436.7|8430.7|11923
1740450000000|2025-02-25 02:20:00|8483.5|8477.5|8456.5|8450.5|8489.5|8483.5|8443.5|8437.5|6813
1740450300000|2025-02-25 02:25:00|8455.5|8449.5|8495.5|8489.5|8501.5|8495.5|8454.5|8448.5|4669
1740450600000|2025-02-25 02:30:00|8496.5|8490.5|8509.5|8503.5|8524.5|8518.5|8487.5|8481.5|4871
1740450900000|2025-02-25 02:35:00|8510.5|8504.5|8528.5|8522.5|8551.5|8545.5|8508.5|8502.5|2467
1740451200000|2025-02-25 02:40:00|8527.5|8521.5|8509.5|8503.5|8540.5|8534.5|8508.5|8502.5|1931
1740451500000|2025-02-25 02:45:00|8508.5|8502.5|8506.5|8500.5|8523.5|8517.5|8501.5|8495.5|9410
1740451800000|2025-02-25 02:50:00|8505.5|8499.5|8538.5|8532.5|8544.5|8538.5|8503.5|8497.5|1613
1740452100000|2025-02-25 02:55:00|8537.5|8531.5|8558.5|8552.5|8565.5|8559.5|8532.5|8526.5|1747
1740452400000|2025-02-25 03:00:00|8559.5|8553.5|8563.5|8557.5|8566.5|8560.5|8551.5|8545.5|1767
1740452700000|2025-02-25 03:05:00|8562.5|8556.5|8564.5|8558.5|8570.5|8564.5|8543.5|8537.5|3162
1740453000000|2025-02-25 03:10:00|8562.5|8556.5|8582.5|8576.5|8582.5|8576.5|8561.5|8555.5|4122
1740453300000|2025-02-25 03:15:00|8580.5|8574.5|8576.5|8570.5|8584.5|8578.5|8557.5|8551.5|17060
1740453600000|2025-02-25 03:20:00|8577.5|8571.5|8565.5|8559.5|8582.5|8576.5|8562.5|8556.5|6943
1740453900000|2025-02-25 03:25:00|8564.5|8558.5|8572.5|8566.5|8581.5|8575.5|8563.5|8557.5|3378
1740454200000|2025-02-25 03:30:00|8571.5|8565.5|8573.5|8567.5|8583.5|8577.5|8566.5|8560.5|1591
1740454500000|2025-02-25 03:35:00|8574.5|8568.5|8560.5|8554.5|8577.5|8571.5|8558.5|8552.5|1646
1740454800000|2025-02-25 03:40:00|8561.5|8555.5|8570.5|8564.5|8571.5|8565.5|8557.5|8551.5|2192
1740455100000|2025-02-25 03:45:00|8571.5|8565.5|8574.5|8568.5|8582.5|8576.5|8570.5|8564.5|1517
1740455400000|2025-02-25 03:50:00|8573.5|8567.5|8573.5|8567.5|8578.5|8572.5|8566.5|8560.5|753
1740455700000|2025-02-25 03:55:00|8572.5|8566.5|8577.5|8571.5|8580.5|8574.5|8570.5|8564.5|1597
1740456000000|2025-02-25 04:00:00|8579.3|8561.3|8577.9|8559.9|8579.8|8561.8|8576.9|8558.9|1
1740456300000|2025-02-25 04:05:00|8578.2|8560.2|8579.2|8561.2|8579.4|8561.4|8578|8560|0
1740456600000|2025-02-25 04:10:00|8579.4|8561.4|8578.9|8560.9|8579.7|8561.7|8578.5|8560.5|0
1740456900000|2025-02-25 04:15:00|8579.1|8561.1|8580.9|8562.9|8580.9|8562.9|8578.9|8560.9|0
1740457200000|2025-02-25 04:20:00|8580.7|8562.7|8581.7|8563.7|8582.1|8564.1|8580.4|8562.4|0
1740457500000|2025-02-25 04:25:00|8581.6|8563.6|8581.8|8563.8|8582|8564|8581.5|8563.5|0
1740457800000|2025-02-25 04:30:00|8582|8564|8580.9|8562.9|8582|8564|8580.7|8562.7|0
1740458100000|2025-02-25 04:35:00|8580.7|8562.7|8579.4|8561.4|8581|8563|8579.2|8561.2|0
1740458400000|2025-02-25 04:40:00|8579.6|8561.6|8578.7|8560.7|8579.7|8561.7|8578.7|8560.7|0
1740458700000|2025-02-25 04:45:00|8578.8|8560.8|8577.8|8559.8|8578.9|8560.9|8577.8|8559.8|0
1740459000000|2025-02-25 04:50:00|8578|8560|8577.5|8559.5|8578.2|8560.2|8576.6|8558.6|0
1740459300000|2025-02-25 04:55:00|8577.3|8559.3|8576.5|8558.5|8577.5|8559.5|8576.4|8558.4|0
1740459600000|2025-02-25 05:00:00|8576.7|8558.7|8578.5|8572.5|8595.5|8589.5|8563.5|8557.5|2571
1740459900000|2025-02-25 05:05:00|8579.5|8573.5|8564.5|8558.5|8585.5|8579.5|8560.5|8554.5|1550
1740460200000|2025-02-25 05:10:00|8565.5|8559.5|8545.5|8539.5|8569.5|8563.5|8532.5|8526.5|1526
1740460500000|2025-02-25 05:15:00|8546.5|8540.5|8568.5|8562.5|8570.5|8564.5|8545.5|8539.5|1226
1740460800000|2025-02-25 05:20:00|8570.5|8564.5|8566.5|8560.5|8574.5|8568.5|8553.5|8547.5|1263
1740461100000|2025-02-25 05:25:00|8565.5|8559.5|8587.5|8581.5|8590.5|8584.5|8564.5|8558.5|1585
1740461400000|2025-02-25 05:30:00|8588.5|8582.5|8580.5|8574.5|8588.5|8582.5|8570.5|8564.5|1419
1740461700000|2025-02-25 05:35:00|8581.5|8575.5|8568.5|8562.5|8581.5|8575.5|8563.5|8557.5|935
1740462000000|2025-02-25 05:40:00|8566.5|8560.5|8544.5|8538.5|8570.5|8564.5|8542.5|8536.5|1253
1740462300000|2025-02-25 05:45:00|8545.5|8539.5|8556.5|8550.5|8557.5|8551.5|8532.5|8526.5|2897
1740462600000|2025-02-25 05:50:00|8555.5|8549.5|8549.5|8543.5|8559.5|8553.5|8545.5|8539.5|1007
1740462900000|2025-02-25 05:55:00|8550.5|8544.5|8533.5|8527.5|8550.5|8544.5|8524.5|8518.5|1545
1740463200000|2025-02-25 06:00:00|8534.5|8528.5|8525.5|8519.5|8536.5|8530.5|8519.5|8513.5|1267
1740463500000|2025-02-25 06:05:00|8523.5|8517.5|8534.5|8528.5|8538.5|8532.5|8523.5|8517.5|1535
1740463800000|2025-02-25 06:10:00|8532.5|8526.5|8544.5|8538.5|8547.5|8541.5|8527.5|8521.5|882
1740464100000|2025-02-25 06:15:00|8545.5|8539.5|8542.5|8536.5|8548.5|8542.5|8535.5|8529.5|1253
1740464400000|2025-02-25 06:20:00|8541.5|8535.5|8549.5|8543.5|8552.5|8546.5|8538.5|8532.5|3668
1740464700000|2025-02-25 06:25:00|8548.5|8542.5|8532.5|8526.5|8549.5|8543.5|8527.5|8521.5|847
1740465000000|2025-02-25 06:30:00|8533.5|8527.5|8511.5|8505.5|8540.5|8534.5|8510.5|8504.5|1571
1740465300000|2025-02-25 06:35:00|8510.5|8504.5|8514.5|8508.5|8519.5|8513.5|8495.5|8489.5|1615
1740465600000|2025-02-25 06:40:00|8515.5|8509.5|8483.5|8477.5|8515.5|8509.5|8483.5|8477.5|1549
1740465900000|2025-02-25 06:45:00|8482.5|8476.5|8465.5|8459.5|8485.5|8479.5|8450.5|8444.5|4700
1740466200000|2025-02-25 06:50:00|8466.5|8460.5|8473.5|8467.5|8478.5|8472.5|8463.5|8457.5|1936
1740466500000|2025-02-25 06:55:00|8472.5|8466.5|8474.5|8468.5|8484.5|8478.5|8472.5|8466.5|1246
1740466800000|2025-02-25 07:00:00|8473.5|8467.5|8455.5|8449.5|8482.5|8476.5|8442.5|8436.5|2323
1740467100000|2025-02-25 07:05:00|8454.5|8448.5|8464.5|8458.5|8468.5|8462.5|8452.5|8446.5|3605
1740467400000|2025-02-25 07:10:00|8463.5|8457.5|8479.5|8473.5|8480.5|8474.5|8460.5|8454.5|1861
1740467700000|2025-02-25 07:15:00|8478.5|8472.5|8490.5|8484.5|8498.5|8492.5|8478.5|8472.5|1495
1740468000000|2025-02-25 07:20:00|8489.5|8483.5|8487.5|8481.5|8494.5|8488.5|8481.5|8475.5|2015
1740468300000|2025-02-25 07:25:00|8486.5|8480.5|8491.5|8485.5|8492.5|8486.5|8486.5|8480.5|2416
1740468600000|2025-02-25 07:30:00|8492.5|8486.5|8487.5|8481.5|8503.5|8497.5|8484.5|8478.5|1452
1740468900000|2025-02-25 07:35:00|8488.5|8482.5|8487.5|8481.5|8488.5|8482.5|8479.5|8473.5|1802
1740469200000|2025-02-25 07:40:00|8486.5|8480.5|8495.5|8489.5|8501.5|8495.5|8486.5|8480.5|1661
1740469500000|2025-02-25 07:45:00|8494.5|8488.5|8488.5|8482.5|8496.5|8490.5|8486.5|8480.5|2365
1740469800000|2025-02-25 07:50:00|8487.5|8481.5|8493.5|8487.5|8495.5|8489.5|8485.5|8479.5|3033
1740470100000|2025-02-25 07:55:00|8494.5|8488.5|8492.5|8486.5|8501.5|8495.5|8490.5|8484.5|3673
1740470400000|2025-02-25 08:00:00|8493.5|8487.5|8496.5|8490.5|8498.5|8492.5|8485.5|8479.5|3125
1740470700000|2025-02-25 08:05:00|8495.5|8489.5|8497.5|8491.5|8501.5|8495.5|8489.5|8483.5|3389
1740471000000|2025-02-25 08:10:00|8498.5|8492.5|8496.5|8490.5|8500.5|8494.5|8495.5|8489.5|21772
1740471300000|2025-02-25 08:15:00|8497.5|8491.5|8502.5|8496.5|8503.5|8497.5|8496.5|8490.5|12586
1740471600000|2025-02-25 08:20:00|8501.5|8495.5|8491.5|8485.5|8501.5|8495.5|8490.5|8484.5|3416
1740471900000|2025-02-25 08:25:00|8492.5|8486.5|8478.5|8472.5|8494.5|8488.5|8474.5|8468.5|7413
1740472200000|2025-02-25 08:30:00|8489.2|8471.2|8486.8|8468.8|8490.9|8472.9|8486.6|8468.6|2
1740472500000|2025-02-25 08:35:00|8487.1|8469.1|8491.3|8473.3|8493.4|8475.4|8486.5|8468.5|712
1740472800000|2025-02-25 08:40:00|8491.8|8473.8|8488.3|8470.3|8491.8|8473.8|8487.2|8469.2|0
1740473100000|2025-02-25 08:45:00|8488.8|8470.8|8488.1|8470.1|8492|8474|8487.2|8469.2|0
1740473400000|2025-02-25 08:50:00|8488.3|8470.3|8484.4|8466.4|8488.9|8470.9|8483.3|8465.3|0
1740473700000|2025-02-25 08:55:00|8484.2|8466.2|8477.9|8459.9|8484.4|8466.4|8477.9|8459.9|0
1740474000000|2025-02-25 09:00:00|8478.4|8460.4|8484|8466|8484.7|8466.7|8474.8|8456.8|0
1740474300000|2025-02-25 09:05:00|8484.1|8466.1|8487.7|8469.7|8488.4|8470.4|8482.5|8464.5|0
1740474600000|2025-02-25 09:10:00|8487.5|8469.5|8489.9|8471.9|8490.6|8472.6|8486.5|8468.5|0
1740474900000|2025-02-25 09:15:00|8489.7|8471.7|8481.5|8475.5|8489.7|8477.5|8462.5|8456.5|604
1740475200000|2025-02-25 09:20:00|8482.5|8476.5|8488.5|8482.5|8489.5|8483.5|8482.5|8476.5|158
1740475500000|2025-02-25 09:25:00|8489.5|8483.5|8491.5|8485.5|8495.5|8489.5|8486.5|8480.5|119
1740475800000|2025-02-25 09:30:00|8492.5|8486.5|8497.5|8491.5|8497.5|8491.5|8488.5|8482.5|163
1740476100000|2025-02-25 09:35:00|8496.5|8490.5|8512.5|8506.5|8514.5|8508.5|8496.5|8490.5|1109
1740476400000|2025-02-25 09:40:00|8511.5|8505.5|8512.5|8506.5|8515.5|8509.5|8507.5|8501.5|133
1740476700000|2025-02-25 09:45:00|8511.5|8505.5|8509.5|8503.5|8512.5|8506.5|8507.5|8501.5|482
1740477000000|2025-02-25 09:50:00|8508.5|8502.5|8508.5|8502.5|8511.5|8505.5|8505.5|8499.5|47
1740477300000|2025-02-25 09:55:00|8509.5|8503.5|8509.5|8503.5|8510.5|8504.5|8506.5|8500.5|74
1740477600000|2025-02-25 10:00:00|8510|8504|8514|8508|8515|8509|8509.5|8503.5|248
1740477900000|2025-02-25 10:05:00|8513|8507|8515|8509|8517|8511|8511|8505|50
1740478200000|2025-02-25 10:10:00|8515.5|8509.5|8521.5|8515.5|8527.5|8521.5|8514|8508|97
1740478500000|2025-02-25 10:15:00|8522|8516|8528|8522|8530|8524|8522|8516|1097
1740478800000|2025-02-25 10:20:00|8527.5|8521.5|8527|8521|8531|8525|8526.5|8520.5|38
1740479100000|2025-02-25 10:25:00|8526.5|8520.5|8528|8522|8529|8523|8525|8519|94
1740479400000|2025-02-25 10:30:00|8527|8521|8523.5|8517.5|8528|8522|8523|8517|64
1740479700000|2025-02-25 10:35:00|8523|8517|8519|8513|8524.5|8518.5|8518|8512|37
1740480000000|2025-02-25 10:40:00|8520|8514|8521|8515|8526|8520|8518.5|8512.5|79
1740480300000|2025-02-25 10:45:00|8522|8516|8522|8516|8526|8520|8521|8515|43
1740480600000|2025-02-25 10:50:00|8522.5|8516.5|8515|8509|8523|8517|8514|8508|118
1740480900000|2025-02-25 10:55:00|8516.5|8510.5|8517|8511|8518.5|8512.5|8513|8507|61
1740481200000|2025-02-25 11:00:00|8517.5|8511.5|8522.5|8516.5|8523|8517|8515|8509|160
1740481500000|2025-02-25 11:05:00|8522|8516|8525|8519|8527|8521|8519.5|8513.5|205
1740481800000|2025-02-25 11:10:00|8524|8518|8527|8521|8528|8522|8523|8517|81
1740482100000|2025-02-25 11:15:00|8527.5|8521.5|8532|8526|8532.5|8526.5|8527|8521|59
1740482400000|2025-02-25 11:20:00|8531.5|8525.5|8526|8520|8532|8526|8525.5|8519.5|61
1740482700000|2025-02-25 11:25:00|8526.5|8520.5|8532|8526|8532|8526|8525.5|8519.5|107
1740483000000|2025-02-25 11:30:00|8531.5|8525.5|8538|8532|8538|8532|8529.5|8523.5|69
1740483300000|2025-02-25 11:35:00|8538.5|8532.5|8554|8548|8555.5|8549.5|8538|8532|301
1740483600000|2025-02-25 11:40:00|8553|8547|8554.5|8548.5|8556|8550|8545|8539|138
1740483900000|2025-02-25 11:45:00|8554|8548|8549.5|8543.5|8556|8550|8548|8542|153
1740484200000|2025-02-25 11:50:00|8549|8543|8548|8542|8551|8545|8545|8539|66
1740484500000|2025-02-25 11:55:00|8546.5|8540.5|8547|8541|8552|8546|8546|8540|67
1740484800000|2025-02-25 12:00:00|8546|8540|8539|8533|8546|8540|8537|8531|107
1740485100000|2025-02-25 12:05:00|8538.5|8532.5|8549|8543|8550|8544|8537|8531|118
1740485400000|2025-02-25 12:10:00|8548.5|8542.5|8554|8548|8555.5|8549.5|8544.5|8538.5|143
1740485700000|2025-02-25 12:15:00|8553.5|8547.5|8553|8547|8556|8550|8551|8545|57
1740486000000|2025-02-25 12:20:00|8552.5|8546.5|8549|8543|8553.5|8547.5|8547|8541|86
1740486300000|2025-02-25 12:25:00|8549.5|8543.5|8542|8536|8550|8544|8541|8535|78
1740486600000|2025-02-25 12:30:00|8542.5|8536.5|8540|8534|8544|8538|8531.5|8525.5|111
1740486900000|2025-02-25 12:35:00|8540.5|8534.5|8540|8534|8545.5|8539.5|8538|8532|329
1740487200000|2025-02-25 12:40:00|8539.5|8533.5|8530.5|8524.5|8540.5|8534.5|8530|8524|50
1740487500000|2025-02-25 12:45:00|8531|8525|8529|8523|8532|8526|8527|8521|212
1740487800000|2025-02-25 12:50:00|8528.5|8522.5|8526|8520|8531.5|8525.5|8524.5|8518.5|187
1740488100000|2025-02-25 12:55:00|8527|8521|8530|8524|8530|8524|8525|8519|106
1740488400000|2025-02-25 13:00:00|8529|8523|8539|8533|8539.5|8533.5|8529|8523|124
1740488700000|2025-02-25 13:05:00|8538.5|8532.5|8543|8537|8544|8538|8534|8528|123
1740489000000|2025-02-25 13:10:00|8542.5|8536.5|8544|8538|8545.5|8539.5|8540|8534|142
1740489300000|2025-02-25 13:15:00|8544.5|8538.5|8547.5|8541.5|8549|8543|8543|8537|173
1740489600000|2025-02-25 13:20:00|8547|8541|8545|8539|8550|8544|8545|8539|147
1740489900000|2025-02-25 13:25:00|8544.5|8538.5|8547|8541|8548|8542|8544|8538|84
1740490200000|2025-02-25 13:30:00|8546.5|8540.5|8552.5|8546.5|8556|8550|8546|8540|115
1740490500000|2025-02-25 13:35:00|8553|8547|8545|8539|8554|8548|8542|8536|106
1740490800000|2025-02-25 13:40:00|8545.5|8539.5|8547|8541|8547.5|8541.5|8542|8536|140
1740491100000|2025-02-25 13:45:00|8548|8542|8546.5|8540.5|8550|8544|8542|8536|134
1740491400000|2025-02-25 13:50:00|8547|8541|8537|8531|8547.5|8541.5|8537|8531|128
1740491700000|2025-02-25 13:55:00|8536.5|8530.5|8532|8526|8538.5|8532.5|8532|8526|142
1740492000000|2025-02-25 14:00:00|8532.5|8526.5|8532|8526|8534|8528|8529|8523|133
1740492300000|2025-02-25 14:05:00|8531.5|8525.5|8535.5|8529.5|8538|8532|8528|8522|152
1740492600000|2025-02-25 14:10:00|8535|8529|8538.5|8532.5|8539.5|8533.5|8534|8528|106
1740492900000|2025-02-25 14:15:00|8539|8533|8535|8529|8542|8536|8534|8528|68
1740493200000|2025-02-25 14:20:00|8534.5|8528.5|8535|8529|8538|8532|8531|8525|140
1740493500000|2025-02-25 14:25:00|8534.5|8528.5|8530|8524|8534.5|8528.5|8527|8521|202
1740493800000|2025-02-25 14:30:00|8533.5|8527.5|8519.5|8513.5|8534|8528|8511|8505|1459
1740494100000|2025-02-25 14:35:00|8520|8514|8513.5|8507.5|8533.5|8527.5|8502|8496|1349
1740494400000|2025-02-25 14:40:00|8514|8508|8501|8495|8515|8509|8500|8494|898
1740494700000|2025-02-25 14:45:00|8499|8493|8512|8506|8520.5|8514.5|8496.5|8490.5|700
1740495000000|2025-02-25 14:50:00|8512.5|8506.5|8493|8487|8517.5|8511.5|8493|8487|425
1740495300000|2025-02-25 14:55:00|8493.5|8487.5|8499|8493|8500|8494|8489|8483|345
1740495600000|2025-02-25 15:00:00|8498.5|8492.5|8479|8473|8501.5|8495.5|8478.5|8472.5|444
1740495900000|2025-02-25 15:05:00|8479.5|8473.5|8494|8488|8500|8494|8478.5|8472.5|641
1740496200000|2025-02-25 15:10:00|8493.5|8487.5|8489.5|8483.5|8502|8496|8484|8478|479
1740496500000|2025-02-25 15:15:00|8489|8483|8471|8465|8496.5|8490.5|8467|8461|421
1740496800000|2025-02-25 15:20:00|8470|8464|8473|8467|8483|8477|8461.5|8455.5|571
1740497100000|2025-02-25 15:25:00|8472.5|8466.5|8487|8481|8490.5|8484.5|8470|8464|336
1740497400000|2025-02-25 15:30:00|8487.5|8481.5|8496|8490|8497.5|8491.5|8486.5|8480.5|328
1740497700000|2025-02-25 15:35:00|8496.5|8490.5|8516|8510|8519.5|8513.5|8495|8489|378
1740498000000|2025-02-25 15:40:00|8515.5|8509.5|8524|8518|8534.5|8528.5|8514|8508|449
1740498300000|2025-02-25 15:45:00|8523.5|8517.5|8520.5|8514.5|8529|8523|8513.5|8507.5|440
1740498600000|2025-02-25 15:50:00|8520|8514|8540.5|8534.5|8541|8535|8519.5|8513.5|572
1740498900000|2025-02-25 15:55:00|8541|8535|8537.5|8531.5|8542|8536|8535|8529|603
1740499200000|2025-02-25 16:00:00|8538.5|8532.5|8531.5|8525.5|8538.5|8532.5|8526.5|8520.5|542
1740499500000|2025-02-25 16:05:00|8532.5|8526.5|8532.5|8526.5|8537.5|8531.5|8525.5|8519.5|891
1740499800000|2025-02-25 16:10:00|8533.5|8527.5|8532.5|8526.5|8538.5|8532.5|8527.5|8521.5|248
1740500100000|2025-02-25 16:15:00|8533.5|8527.5|8531.5|8525.5|8538.5|8532.5|8523.5|8517.5|243
1740500400000|2025-02-25 16:20:00|8532.5|8526.5|8523.5|8517.5|8532.5|8526.5|8521.5|8515.5|263
1740500700000|2025-02-25 16:25:00|8521.5|8515.5|8523.5|8517.5|8530.5|8524.5|8512.5|8506.5|490
1740501000000|2025-02-25 16:30:00|8522.5|8516.5|8520.5|8514.5|8524.5|8518.5|8512.5|8506.5|254
1740501300000|2025-02-25 16:35:00|8518.5|8512.5|8519.5|8513.5|8524.5|8518.5|8515.5|8509.5|195
1740501600000|2025-02-25 16:40:00|8517.5|8511.5|8530.5|8524.5|8530.5|8524.5|8517.5|8511.5|245
1740501900000|2025-02-25 16:45:00|8531.5|8525.5|8535.5|8529.5|8538.5|8532.5|8529.5|8523.5|247
1740502200000|2025-02-25 16:50:00|8536.5|8530.5|8535.5|8529.5|8538.5|8532.5|8533.5|8527.5|153
1740502500000|2025-02-25 16:55:00|8534.5|8528.5|8536.5|8530.5|8540.5|8534.5|8530.5|8524.5|148
1740502800000|2025-02-25 17:00:00|8535.5|8529.5|8534.5|8528.5|8539.5|8533.5|8533.5|8527.5|161
1740503100000|2025-02-25 17:05:00|8533.5|8527.5|8533.5|8527.5|8533.5|8527.5|8529.5|8523.5|118
1740503400000|2025-02-25 17:10:00|8534.5|8528.5|8530.5|8524.5|8534.5|8528.5|8525.5|8519.5|83
1740503700000|2025-02-25 17:15:00|8529.5|8523.5|8524.5|8518.5|8531.5|8525.5|8522.5|8516.5|72
1740504000000|2025-02-25 17:20:00|8523.5|8517.5|8516.5|8510.5|8525.5|8519.5|8514.5|8508.5|98
1740504300000|2025-02-25 17:25:00|8515.5|8509.5|8518.5|8512.5|8520.5|8514.5|8514.5|8508.5|91
1740504600000|2025-02-25 17:30:00|8519.5|8513.5|8518.5|8512.5|8524.5|8518.5|8518.5|8512.5|168
1740504900000|2025-02-25 17:35:00|8519.5|8513.5|8523.5|8517.5|8524.5|8518.5|8518.5|8512.5|73
1740505200000|2025-02-25 17:40:00|8524.5|8518.5|8527.5|8521.5|8530.5|8524.5|8524.5|8518.5|69
1740505500000|2025-02-25 17:45:00|8526.5|8520.5|8526.5|8520.5|8528.5|8522.5|8522.5|8516.5|145
1740505800000|2025-02-25 17:50:00|8525.5|8519.5|8529.5|8523.5|8530.5|8524.5|8525.5|8519.5|76
1740506100000|2025-02-25 17:55:00|8530.5|8524.5|8532.5|8526.5|8533.5|8527.5|8528.5|8522.5|902
1740506400000|2025-02-25 18:00:00|8533.5|8527.5|8533.5|8527.5|8539.5|8533.5|8533.5|8527.5|191
1740506700000|2025-02-25 18:05:00|8534.5|8528.5|8537.5|8531.5|8542.5|8536.5|8534.5|8528.5|323
1740507000000|2025-02-25 18:10:00|8538.5|8532.5|8533.5|8527.5|8540.5|8534.5|8533.5|8527.5|163
1740507300000|2025-02-25 18:15:00|8534.5|8528.5|8528.5|8522.5|8534.5|8528.5|8528.5|8522.5|197
1740507600000|2025-02-25 18:20:00|8529.5|8523.5|8527.5|8521.5|8532.5|8526.5|8525.5|8519.5|129
1740507900000|2025-02-25 18:25:00|8526.5|8520.5|8518.5|8512.5|8527.5|8521.5|8517.5|8511.5|211
1740508200000|2025-02-25 18:30:00|8519.5|8513.5|8519.5|8513.5|8522.5|8516.5|8517.5|8511.5|72
1740508500000|2025-02-25 18:35:00|8518.5|8512.5|8525.5|8519.5|8528.5|8522.5|8517.5|8511.5|119
1740508800000|2025-02-25 18:40:00|8526.5|8520.5|8525.5|8519.5|8531.5|8525.5|8525.5|8519.5|91
1740509100000|2025-02-25 18:45:00|8526.5|8520.5|8526.5|8520.5|8530.5|8524.5|8526.5|8520.5|202
1740509400000|2025-02-25 18:50:00|8527.5|8521.5|8522.5|8516.5|8527.5|8521.5|8521.5|8515.5|109
1740509700000|2025-02-25 18:55:00|8521.5|8515.5|8537.9|8519.9|8537.9|8520.5|8521.5|8515.5|121
1740510000000|2025-02-25 19:00:00|8537.7|8519.7|8536.2|8518.2|8538.4|8520.4|8535.7|8517.7|0
1740510300000|2025-02-25 19:05:00|8536.1|8518.1|8536.6|8518.6|8537.7|8519.7|8536|8518|0
1740510600000|2025-02-25 19:10:00|8536.5|8518.5|8531.8|8513.8|8536.5|8518.5|8531.8|8513.8|0
1740510900000|2025-02-25 19:15:00|8531.9|8513.9|8532.3|8514.3|8533.1|8515.1|8528.1|8510.1|0
1740511200000|2025-02-25 19:20:00|8532.2|8514.2|8531.5|8513.5|8532.2|8514.2|8530.3|8512.3|0
1740511500000|2025-02-25 19:25:00|8531.6|8513.6|8528.3|8510.3|8532|8514|8528.2|8510.2|0
1740511800000|2025-02-25 19:30:00|8528.2|8510.2|8529.3|8511.3|8530.2|8512.2|8527.6|8509.6|0
1740512100000|2025-02-25 19:35:00|8529.4|8511.4|8528.5|8510.5|8529.4|8511.4|8528.4|8510.4|0
1740512400000|2025-02-25 19:40:00|8535|8517|8538.7|8520.7|8539.8|8521.8|8534.8|8516.8|0
1740512700000|2025-02-25 19:45:00|8538.6|8520.6|8537.1|8519.1|8538.9|8520.9|8533.5|8515.5|0
1740513000000|2025-02-25 19:50:00|8537|8519|8537.1|8519.1|8537.3|8519.3|8536.1|8518.1|0
1740513300000|2025-02-25 19:55:00|8537|8519|8536.2|8518.2|8537.8|8519.8|8535.9|8517.9|0
1740513600000|2025-02-25 20:00:00|8535.9|8517.9|8536.7|8518.7|8538.4|8520.4|8534.8|8516.8|0
1740513900000|2025-02-25 20:05:00|8536.8|8518.8|8536.2|8518.2|8538.3|8520.3|8535.9|8517.9|0
1740514200000|2025-02-25 20:10:00|8536.3|8518.3|8534.3|8516.3|8536.6|8518.6|8533.4|8515.4|0
1740514500000|2025-02-25 20:15:00|8534.2|8516.2|8538.2|8520.2|8538.3|8520.3|8533.8|8515.8|0
1740514800000|2025-02-25 20:20:00|8538.1|8520.1|8544.1|8526.1|8544.3|8526.3|8538|8520|0
1740515100000|2025-02-25 20:25:00|8544|8526|8541|8523|8544.9|8526.9|8540.5|8522.5|0
1740515400000|2025-02-25 20:30:00|8540.9|8522.9|8541.4|8523.4|8542.8|8524.8|8539|8521|0
1740515700000|2025-02-25 20:35:00|8541.3|8523.3|8535.5|8517.5|8542.8|8524.8|8535.3|8517.3|0
1740516000000|2025-02-25 20:40:00|8535.4|8517.4|8532|8514|8536.2|8518.2|8531.9|8513.9|0
1740516300000|2025-02-25 20:45:00|8531.9|8513.9|8534.5|8516.5|8534.7|8516.7|8530.3|8512.3|0
1740516600000|2025-02-25 20:50:00|8534.4|8516.4|8532.2|8514.2|8536.1|8518.1|8531.9|8513.9|0
1740516900000|2025-02-25 20:55:00|8532.4|8514.4|8532.5|8514.5|8538.3|8520.3|8530.3|8512.3|0
1740517200000|2025-02-25 21:00:00|8532.3|8514.3|8540.1|8522.1|8540.4|8522.4|8531.5|8513.5|0
1740517500000|2025-02-25 21:05:00|8540.2|8522.2|8543.4|8525.4|8543.6|8525.6|8540.1|8522.1|0
1740517800000|2025-02-25 21:10:00|8543.2|8525.2|8539.3|8521.3|8543.2|8525.2|8539.3|8521.3|0
1740518100000|2025-02-25 21:15:00|8539.6|8521.6|8542.1|8524.1|8542.1|8524.1|8539.1|8521.1|0
1740518400000|2025-02-25 21:20:00|8542.3|8524.3|8542.9|8524.9|8542.9|8524.9|8540.6|8522.6|0
1740518700000|2025-02-25 21:25:00|8542.6|8524.6|8543.1|8525.1|8544.9|8526.9|8542.4|8524.4|0
1740519000000|2025-02-25 21:30:00|8542.9|8524.9|8541.9|8523.9|8542.9|8524.9|8541.4|8523.4|0
1740519300000|2025-02-25 21:35:00|8541.6|8523.6|8540.9|8522.9|8542.4|8524.4|8540.4|8522.4|0
1740519600000|2025-02-25 21:40:00|8541.1|8523.1|8541.9|8523.9|8542.1|8524.1|8539.9|8521.9|0
1740519900000|2025-02-25 21:45:00|8542.1|8524.1|8540.6|8522.6|8543.9|8525.9|8540.6|8522.6|0
1740520200000|2025-02-25 21:50:00|8540.4|8522.4|8541.1|8523.1|8542.4|8524.4|8540.4|8522.4|0
1740520500000|2025-02-25 21:55:00|8540.9|8522.9|8540.5|8522.5|8542|8524|8538.1|8520.1|0
1740520800000|2025-02-25 22:00:00|8540.7|8522.7|8540.7|8522.7|8541.2|8523.2|8540.5|8522.5|0
1740521100000|2025-02-25 22:05:00|8540.5|8522.5|8541.1|8523.1|8541.1|8523.1|8540.3|8522.3|0
1740521400000|2025-02-25 22:10:00|8541.2|8523.2|8540.5|8522.5|8541.2|8523.2|8540.4|8522.4|0
1740521700000|2025-02-25 22:15:00|8540.8|8522.8|8541|8523|8541.2|8523.2|8540.5|8522.5|0
1740522000000|2025-02-25 22:20:00|8540.9|8522.9|8541.4|8523.4|8541.8|8523.8|8540.8|8522.8|0
1740522300000|2025-02-25 22:25:00|8541.3|8523.3|8541.4|8523.4|8541.6|8523.6|8541.2|8523.2|0
1740522600000|2025-02-25 22:30:00|8541.3|8523.3|8541.6|8523.6|8541.6|8523.6|8541.3|8523.3|0
1740522900000|2025-02-25 22:35:00|8541.5|8523.5|8541.3|8523.3|8541.5|8523.5|8541|8523|0
1740523200000|2025-02-25 22:40:00|8541.4|8523.4|8541.2|8523.2|8541.4|8523.4|8541.1|8523.1|0
1740523500000|2025-02-25 22:45:00|8541.3|8523.3|8541.3|8523.3|8541.4|8523.4|8541.2|8523.2|0
1740523800000|2025-02-25 22:50:00|8541.2|8523.2|8541.8|8523.8|8542.2|8524.2|8541|8523|0
1740524100000|2025-02-25 22:55:00|8542|8524|8543.8|8525.8|8544|8526|8541.8|8523.8|0
1740524400000|2025-02-25 23:00:00|8545.3|8527.3|8548.4|8530.4|8550.8|8532.8|8545.3|8527.3|0
1740524700000|2025-02-25 23:05:00|8548.2|8530.2|8546.9|8528.9|8548.2|8530.2|8545.9|8527.9|0
1740525000000|2025-02-25 23:10:00|8547.1|8529.1|8546.1|8528.1|8547.6|8529.6|8545.6|8527.6|0
1740525300000|2025-02-25 23:15:00|8546.3|8528.3|8546.9|8528.9|8547.4|8529.4|8546.1|8528.1|0
1740525600000|2025-02-25 23:20:00|8547.2|8529.2|8546.9|8528.9|8547.9|8529.9|8545.4|8527.4|0
1740525900000|2025-02-25 23:25:00|8546.7|8528.7|8546|8528|8547.2|8529.2|8545.6|8527.6|0
1740526200000|2025-02-25 23:30:00|8545.9|8527.9|8547.9|8529.9|8548.2|8530.2|8545.4|8527.4|0
1740526500000|2025-02-25 23:35:00|8548.1|8530.1|8546.3|8528.3|8548.4|8530.4|8545.6|8527.6|0
1740526800000|2025-02-25 23:40:00|8546.2|8528.2|8546.6|8528.6|8547.8|8529.8|8546.2|8528.2|0
1740527100000|2025-02-25 23:45:00|8546.7|8528.7|8545.6|8527.6|8546.7|8528.7|8544.1|8526.1|0
1740527400000|2025-02-25 23:50:00|8545.9|8527.9|8546.1|8528.1|8546.9|8528.9|8545.9|8527.9|0
1740527700000|2025-02-25 23:55:00|8545.9|8527.9|8547.9|8529.9|8548.2|8530.2|8545.9|8527.9|0
1740528000000|2025-02-26 00:00:00|8547.7|8529.7|8549.4|8531.4|8549.9|8531.9|8547.2|8529.2|0
1740528300000|2025-02-26 00:05:00|8549.2|8531.2|8545.9|8527.9|8549.4|8531.4|8545.9|8527.9|0
1740528600000|2025-02-26 00:10:00|8546.1|8528.1|8545.6|8527.6|8546.4|8528.4|8545.1|8527.1|0
1740528900000|2025-02-26 00:15:00|8545.9|8527.9|8546.1|8528.1|8547.2|8529.2|8544.3|8526.3|0
1740529200000|2025-02-26 00:20:00|8546.2|8528.2|8548.4|8530.4|8549.1|8531.1|8546.2|8528.2|0
1740529500000|2025-02-26 00:25:00|8548.3|8530.3|8548.3|8530.3|8548.5|8530.5|8546.4|8528.4|0
1740529800000|2025-02-26 00:30:00|8548.2|8530.2|8547.8|8529.8|8549.6|8531.6|8547.8|8529.8|0
1740530100000|2025-02-26 00:35:00|8547.6|8529.6|8545.9|8527.9|8548.5|8530.5|8545.9|8527.9|0
1740530400000|2025-02-26 00:40:00|8546|8528|8546|8528|8547.2|8529.2|8546|8528|0
1740530700000|2025-02-26 00:45:00|8545.8|8527.8|8548.5|8530.5|8548.6|8530.6|8545.8|8527.8|0
1740531000000|2025-02-26 00:50:00|8548.7|8530.7|8548.4|8530.4|8548.7|8530.7|8547.8|8529.8|0
1740531300000|2025-02-26 00:55:00|8548.3|8530.3|8544.5|8526.5|8548.9|8530.9|8542.6|8524.6|0
1740531600000|2025-02-26 01:00:00|8544.3|8526.3|8538.7|8520.7|8544.9|8526.9|8538.5|8520.5|0
1740531900000|2025-02-26 01:05:00|8538.3|8520.3|8532.3|8514.3|8538.3|8520.3|8531.5|8513.5|0
1740532200000|2025-02-26 01:10:00|8532.4|8514.4|8531.8|8513.8|8532.8|8514.8|8531.4|8513.4|0
1740532500000|2025-02-26 01:15:00|8531.4|8513.4|8569.5|8563.5|8576.5|8570.5|8531.4|8513.4|2622
1740532800000|2025-02-26 01:20:00|8567.5|8561.5|8577.5|8571.5|8580.5|8574.5|8566.5|8560.5|2311
1740533100000|2025-02-26 01:25:00|8576.5|8570.5|8574.5|8568.5|8586.5|8580.5|8574.5|8568.5|980
1740533400000|2025-02-26 01:30:00|8576.5|8570.5|8616.5|8610.5|8619.5|8613.5|8575.5|8569.5|8021
1740533700000|2025-02-26 01:35:00|8615.5|8609.5|8613.5|8607.5|8626.5|8620.5|8600.5|8594.5|5413
1740534000000|2025-02-26 01:40:00|8612.5|8606.5|8629.5|8623.5|8641.5|8635.5|8606.5|8600.5|12104
1740534300000|2025-02-26 01:45:00|8628.5|8622.5|8663.5|8657.5|8667.5|8661.5|8626.5|8620.5|2477
1740534600000|2025-02-26 01:50:00|8661.5|8655.5|8674.5|8668.5|8675.5|8669.5|8646.5|8640.5|4846
1740534900000|2025-02-26 01:55:00|8673.5|8667.5|8689.5|8683.5|8690.5|8684.5|8668.5|8662.5|7098
1740535200000|2025-02-26 02:00:00|8691.5|8685.5|8693.5|8687.5|8701.5|8695.5|8674.5|8668.5|3274
1740535500000|2025-02-26 02:05:00|8698.5|8692.5|8670.5|8664.5|8701.5|8695.5|8665.5|8659.5|2806
1740535800000|2025-02-26 02:10:00|8672.5|8666.5|8672.5|8666.5|8697.5|8691.5|8672.5|8666.5|1975
1740536100000|2025-02-26 02:15:00|8671.5|8665.5|8678.5|8672.5|8688.5|8682.5|8671.5|8665.5|2078
1740536400000|2025-02-26 02:20:00|8677.5|8671.5|8698.5|8692.5|8699.5|8693.5|8675.5|8669.5|934
1740536700000|2025-02-26 02:25:00|8699.5|8693.5|8688.5|8682.5|8704.5|8698.5|8686.5|8680.5|831
1740537000000|2025-02-26 02:30:00|8689.5|8683.5|8677.5|8671.5|8690.5|8684.5|8652.5|8646.5|1685
1740537300000|2025-02-26 02:35:00|8680.5|8674.5|8677.5|8671.5|8684.5|8678.5|8662.5|8656.5|819
1740537600000|2025-02-26 02:40:00|8678.5|8672.5|8661.5|8655.5|8679.5|8673.5|8659.5|8653.5|1024
1740537900000|2025-02-26 02:45:00|8662.5|8656.5|8700.5|8694.5|8705.5|8699.5|8662.5|8656.5|2481
1740538200000|2025-02-26 02:50:00|8699.5|8693.5|8720.5|8714.5|8726.5|8720.5|8694.5|8688.5|1129
1740538500000|2025-02-26 02:55:00|8719.5|8713.5|8744.5|8738.5|8748.5|8742.5|8719.5|8713.5|2842
1740538800000|2025-02-26 03:00:00|8743.5|8737.5|8737.5|8731.5|8748.5|8742.5|8726.5|8720.5|1209
1740539100000|2025-02-26 03:05:00|8736.5|8730.5|8726.5|8720.5|8746.5|8740.5|8720.5|8714.5|742
1740539400000|2025-02-26 03:10:00|8727.5|8721.5|8741.5|8735.5|8743.5|8737.5|8723.5|8717.5|700
1740539700000|2025-02-26 03:15:00|8742.5|8736.5|8722.5|8716.5|8745.5|8739.5|8712.5|8706.5|1022
1740540000000|2025-02-26 03:20:00|8721.5|8715.5|8704.5|8698.5|8733.5|8727.5|8698.5|8692.5|1645
1740540300000|2025-02-26 03:25:00|8703.5|8697.5|8703.5|8697.5|8709.5|8703.5|8689.5|8683.5|865
1740540600000|2025-02-26 03:30:00|8706.5|8700.5|8729.5|8723.5|8729.5|8723.5|8706.5|8700.5|1762
1740540900000|2025-02-26 03:35:00|8728.5|8722.5|8728.5|8722.5|8732.5|8726.5|8721.5|8715.5|1126
1740541200000|2025-02-26 03:40:00|8730.5|8724.5|8726.5|8720.5|8740.5|8734.5|8720.5|8714.5|722
1740541500000|2025-02-26 03:45:00|8725.5|8719.5|8726.5|8720.5|8733.5|8727.5|8719.5|8713.5|690
1740541800000|2025-02-26 03:50:00|8729.5|8723.5|8718.5|8712.5|8731.5|8725.5|8716.5|8710.5|359
1740542100000|2025-02-26 03:55:00|8716.5|8710.5|8720.5|8714.5|8723.5|8717.5|8713.5|8707.5|819
1740542400000|2025-02-26 04:00:00|8729.5|8711.5|8728.4|8710.4|8730|8712|8728.1|8710.1|0
1740542700000|2025-02-26 04:05:00|8728.5|8710.5|8728.7|8710.7|8728.9|8710.9|8728.4|8710.4|0
1740543000000|2025-02-26 04:10:00|8728.8|8710.8|8729.2|8711.2|8729.5|8711.5|8728.5|8710.5|0
1740543300000|2025-02-26 04:15:00|8729.5|8711.5|8730.1|8712.1|8730.1|8712.1|8728.8|8710.8|0
1740543600000|2025-02-26 04:20:00|8730|8712|8730.3|8712.3|8730.4|8712.4|8729.6|8711.6|0
1740543900000|2025-02-26 04:25:00|8730.4|8712.4|8729.6|8711.6|8730.4|8712.4|8729.6|8711.6|0
1740544200000|2025-02-26 04:30:00|8729.7|8711.7|8730.3|8712.3|8730.8|8712.8|8729.6|8711.6|0
1740544500000|2025-02-26 04:35:00|8730.2|8712.2|8730.1|8712.1|8730.3|8712.3|8729.3|8711.3|0
1740544800000|2025-02-26 04:40:00|8730|8712|8730.1|8712.1|8730.3|8712.3|8729.8|8711.8|0
1740545100000|2025-02-26 04:45:00|8730.3|8712.3|8730.8|8712.8|8731|8713|8730.2|8712.2|0
1740545400000|2025-02-26 04:50:00|8730.9|8712.9|8731.2|8713.2|8731.2|8713.2|8730.7|8712.7|0
1740545700000|2025-02-26 04:55:00|8726.2|8708.2|8727.4|8709.4|8727.6|8709.6|8726.2|8708.2|0
1740546000000|2025-02-26 05:00:00|8724.5|8718.5|8746.5|8740.5|8749.5|8743.5|8717.5|8711.5|1035
1740546300000|2025-02-26 05:05:00|8748.5|8742.5|8773.5|8767.5|8773.5|8767.5|8746.5|8740.5|1507
1740546600000|2025-02-26 05:10:00|8771.5|8765.5|8759.5|8753.5|8779.5|8773.5|8750.5|8744.5|941
1740546900000|2025-02-26 05:15:00|8758.5|8752.5|8770.5|8764.5|8771.5|8765.5|8757.5|8751.5|1044
1740547200000|2025-02-26 05:20:00|8771.5|8765.5|8763.5|8757.5|8784.5|8778.5|8761.5|8755.5|765
1740547500000|2025-02-26 05:25:00|8764.5|8758.5|8786.5|8780.5|8787.5|8781.5|8764.5|8758.5|991
1740547800000|2025-02-26 05:30:00|8784.5|8778.5|8764.5|8758.5|8790.5|8784.5|8763.5|8757.5|1147
1740548100000|2025-02-26 05:35:00|8765.5|8759.5|8766.5|8760.5|8775.5|8769.5|8756.5|8750.5|1154
1740548400000|2025-02-26 05:40:00|8768.5|8762.5|8776.5|8770.5|8789.5|8783.5|8768.5|8762.5|917
1740548700000|2025-02-26 05:45:00|8777.5|8771.5|8767.5|8761.5|8777.5|8771.5|8750.5|8744.5|1215
1740549000000|2025-02-26 05:50:00|8766.5|8760.5|8780.5|8774.5|8785.5|8779.5|8766.5|8760.5|703
1740549300000|2025-02-26 05:55:00|8779.5|8773.5|8784.5|8778.5|8790.5|8784.5|8777.5|8771.5|608
1740549600000|2025-02-26 06:00:00|8785.5|8779.5|8768.5|8762.5|8792.5|8786.5|8765.5|8759.5|1428
1740549900000|2025-02-26 06:05:00|8767.5|8761.5|8765.5|8759.5|8780.5|8774.5|8757.5|8751.5|968
1740550200000|2025-02-26 06:10:00|8766.5|8760.5|8775.5|8769.5|8780.5|8774.5|8761.5|8755.5|1222
1740550500000|2025-02-26 06:15:00|8776.5|8770.5|8796.5|8790.5|8797.5|8791.5|8776.5|8770.5|1491
1740550800000|2025-02-26 06:20:00|8795.5|8789.5|8788.5|8782.5|8803.5|8797.5|8783.5|8777.5|917
1740551100000|2025-02-26 06:25:00|8789.5|8783.5|8778.5|8772.5|8791.5|8785.5|8774.5|8768.5|1112
1740551400000|2025-02-26 06:30:00|8779.5|8773.5|8800.5|8794.5|8800.5|8794.5|8777.5|8771.5|1367
1740551700000|2025-02-26 06:35:00|8799.5|8793.5|8800.5|8794.5|8808.5|8802.5|8792.5|8786.5|944
1740552000000|2025-02-26 06:40:00|8799.5|8793.5|8800.5|8794.5|8802.5|8796.5|8788.5|8782.5|1122
1740552300000|2025-02-26 06:45:00|8801.5|8795.5|8807.5|8801.5|8812.5|8806.5|8796.5|8790.5|975
1740552600000|2025-02-26 06:50:00|8808.5|8802.5|8815.5|8809.5|8816.5|8810.5|8803.5|8797.5|1681
1740552900000|2025-02-26 06:55:00|8814.5|8808.5|8813.5|8807.5|8822.5|8816.5|8811.5|8805.5|1569
1740553200000|2025-02-26 07:00:00|8815.5|8809.5|8826.5|8820.5|8829.5|8823.5|8815.5|8809.5|1495
1740553500000|2025-02-26 07:05:00|8825.5|8819.5|8836.5|8830.5|8836.5|8830.5|8817.5|8811.5|897
1740553800000|2025-02-26 07:10:00|8835.5|8829.5|8821.5|8815.5|8838.5|8832.5|8820.5|8814.5|1299
1740554100000|2025-02-26 07:15:00|8822.5|8816.5|8826.5|8820.5|8828.5|8822.5|8821.5|8815.5|1240
1740554400000|2025-02-26 07:20:00|8827.5|8821.5|8828.5|8822.5|8831.5|8825.5|8824.5|8818.5|1024
1740554700000|2025-02-26 07:25:00|8829.5|8823.5|8857.5|8851.5|8874.5|8868.5|8814.5|8808.5|4938
1740555000000|2025-02-26 07:30:00|8856.5|8850.5|8811.5|8805.5|8862.5|8856.5|8809.5|8803.5|2496
1740555300000|2025-02-26 07:35:00|8810.5|8804.5|8770.5|8764.5|8812.5|8806.5|8740.5|8734.5|2712
1740555600000|2025-02-26 07:40:00|8769.5|8763.5|8780.5|8774.5|8794.5|8788.5|8767.5|8761.5|1727
1740555900000|2025-02-26 07:45:00|8779.5|8773.5|8766.5|8760.5|8783.5|8777.5|8763.5|8757.5|1744
1740556200000|2025-02-26 07:50:00|8767.5|8761.5|8781.5|8775.5|8783.5|8777.5|8764.5|8758.5|1855
1740556500000|2025-02-26 07:55:00|8780.5|8774.5|8780.5|8774.5|8787.5|8781.5|8777.5|8771.5|5331
1740556800000|2025-02-26 08:00:00|8779.5|8773.5|8792.5|8786.5|8796.5|8790.5|8771.5|8765.5|4380
1740557100000|2025-02-26 08:05:00|8791.5|8785.5|8795.5|8789.5|8798.5|8792.5|8784.5|8778.5|3964
1740557400000|2025-02-26 08:10:00|8794.5|8788.5|8781.5|8775.5|8795.5|8789.5|8780.5|8774.5|13614
1740557700000|2025-02-26 08:15:00|8782.5|8776.5|8783.5|8777.5|8784.5|8778.5|8773.5|8767.5|11110
1740558000000|2025-02-26 08:20:00|8782.5|8776.5|8778.5|8772.5|8786.5|8780.5|8772.5|8766.5|4894
1740558300000|2025-02-26 08:25:00|8777.5|8771.5|8795.5|8789.5|8796.5|8790.5|8773.5|8767.5|3674
1740558600000|2025-02-26 08:30:00|8794.5|8776.5|8796.2|8778.2|8798.5|8780.5|8794.5|8776.5|0
1740558900000|2025-02-26 08:35:00|8796.1|8778.1|8796|8778|8797|8779|8795.2|8777.2|0
1740559200000|2025-02-26 08:40:00|8795.9|8777.9|8794.6|8776.6|8796.1|8778.1|8794.5|8776.5|90
1740559500000|2025-02-26 08:45:00|8794.7|8776.7|8795.1|8777.1|8795.5|8777.5|8793.8|8775.8|0
1740559800000|2025-02-26 08:50:00|8795.3|8777.3|8798.5|8780.5|8798.5|8780.5|8795.1|8777.1|0
1740560100000|2025-02-26 08:55:00|8798.6|8780.6|8799.7|8781.7|8800.1|8782.1|8797.9|8779.9|0
1740560400000|2025-02-26 09:00:00|8799.4|8781.4|8800.6|8782.6|8800.9|8782.9|8798.5|8780.5|0
1740560700000|2025-02-26 09:05:00|8800.8|8782.8|8799.6|8781.6|8801.2|8783.2|8799.6|8781.6|0
1740561000000|2025-02-26 09:10:00|8799.8|8781.8|8801.8|8783.8|8801.8|8783.8|8798.9|8780.9|0
1740561300000|2025-02-26 09:15:00|8794.5|8788.5|8773.5|8767.5|8803.5|8797.5|8771.5|8765.5|1485
1740561600000|2025-02-26 09:20:00|8772.5|8766.5|8759.5|8753.5|8772.5|8766.5|8754.5|8748.5|369
1740561900000|2025-02-26 09:25:00|8758.5|8752.5|8763.5|8757.5|8763.5|8757.5|8754.5|8748.5|298
1740562200000|2025-02-26 09:30:00|8764.5|8758.5|8765.5|8759.5|8772.5|8766.5|8761.5|8755.5|94
1740562500000|2025-02-26 09:35:00|8764.5|8758.5|8766.5|8760.5|8769.5|8763.5|8763.5|8757.5|1133
1740562800000|2025-02-26 09:40:00|8768.5|8762.5|8770.5|8764.5|8773.5|8767.5|8768.5|8762.5|117
1740563100000|2025-02-26 09:45:00|8771.5|8765.5|8766.5|8760.5|8773.5|8767.5|8766.5|8760.5|144
1740563400000|2025-02-26 09:50:00|8765.5|8759.5|8770.5|8764.5|8772.5|8766.5|8764.5|8758.5|78
1740563700000|2025-02-26 09:55:00|8768.5|8762.5|8766.5|8760.5|8768.5|8762.5|8764.5|8758.5|197
1740564000000|2025-02-26 10:00:00|8767|8761|8770|8764|8774|8768|8766.5|8760.5|187
1740564300000|2025-02-26 10:05:00|8770.5|8764.5|8793|8787|8793|8787|8770.5|8764.5|216
1740564600000|2025-02-26 10:10:00|8792.5|8786.5|8787|8781|8793.5|8787.5|8785|8779|121
1740564900000|2025-02-26 10:15:00|8786|8780|8796|8790|8796.5|8790.5|8786|8780|231
1740565200000|2025-02-26 10:20:00|8795.5|8789.5|8792|8786|8797|8791|8791|8785|488
1740565500000|2025-02-26 10:25:00|8791.5|8785.5|8790|8784|8794.5|8788.5|8789.5|8783.5|254
1740565800000|2025-02-26 10:30:00|8789.5|8783.5|8789|8783|8792|8786|8785|8779|133
1740566100000|2025-02-26 10:35:00|8790|8784|8792|8786|8793|8787|8787|8781|106
1740566400000|2025-02-26 10:40:00|8791.5|8785.5|8779.5|8773.5|8792|8786|8776.5|8770.5|427
1740566700000|2025-02-26 10:45:00|8780|8774|8772|8766|8781|8775|8772|8766|274
1740567000000|2025-02-26 10:50:00|8772.5|8766.5|8778|8772|8778|8772|8770.5|8764.5|42
1740567300000|2025-02-26 10:55:00|8779|8773|8777|8771|8779|8773|8773.5|8767.5|36
1740567600000|2025-02-26 11:00:00|8776|8770|8775|8769|8779|8773|8775|8769|72
1740567900000|2025-02-26 11:05:00|8774|8768|8774.5|8768.5|8775.5|8769.5|8770|8764|59
1740568200000|2025-02-26 11:10:00|8774|8768|8772|8766|8776|8770|8771|8765|38
1740568500000|2025-02-26 11:15:00|8772.5|8766.5|8772|8766|8773|8767|8770.5|8764.5|71
1740568800000|2025-02-26 11:20:00|8771.5|8765.5|8773|8767|8775.5|8769.5|8771|8765|47
1740569100000|2025-02-26 11:25:00|8774|8768|8778|8772|8779|8773|8773|8767|94
1740569400000|2025-02-26 11:30:00|8779|8773|8785|8779|8785.5|8779.5|8777|8771|70
1740569700000|2025-02-26 11:35:00|8785.5|8779.5|8790|8784|8791.5|8785.5|8784|8778|122
1740570000000|2025-02-26 11:40:00|8790.5|8784.5|8788|8782|8791|8785|8786.5|8780.5|69
1740570300000|2025-02-26 11:45:00|8787.5|8781.5|8786.5|8780.5|8791|8785|8785|8779|97
1740570600000|2025-02-26 11:50:00|8786|8780|8788|8782|8789|8783|8780.5|8774.5|455
1740570900000|2025-02-26 11:55:00|8787.5|8781.5|8785|8779|8788.5|8782.5|8780.5|8774.5|61
1740571200000|2025-02-26 12:00:00|8784|8778|8779.5|8773.5|8785|8779|8779.5|8773.5|94
1740571500000|2025-02-26 12:05:00|8779|8773|8787.5|8781.5|8788.5|8782.5|8778.5|8772.5|119
1740571800000|2025-02-26 12:10:00|8787|8781|8786|8780|8787.5|8781.5|8782|8776|45
1740572100000|2025-02-26 12:15:00|8787|8781|8783.5|8777.5|8787.5|8781.5|8780|8774|96
1740572400000|2025-02-26 12:20:00|8784|8778|8791|8785|8791.5|8785.5|8784|8778|73
1740572700000|2025-02-26 12:25:00|8791.5|8785.5|8789|8783|8792|8786|8786.5|8780.5|59
1740573000000|2025-02-26 12:30:00|8789.5|8783.5|8791|8785|8792|8786|8789|8783|68
1740573300000|2025-02-26 12:35:00|8792|8786|8793|8787|8796|8790|8790|8784|180
1740573600000|2025-02-26 12:40:00|8792.5|8786.5|8789.5|8783.5|8794|8788|8789|8783|126
1740573900000|2025-02-26 12:45:00|8789|8783|8785.5|8779.5|8789|8783|8785|8779|97
1740574200000|2025-02-26 12:50:00|8786|8780|8783|8777|8787|8781|8781|8775|246
1740574500000|2025-02-26 12:55:00|8782.5|8776.5|8782|8776|8784|8778|8780|8774|65
1740574800000|2025-02-26 13:00:00|8782.5|8776.5|8777|8771|8785.5|8779.5|8774|8768|198
1740575100000|2025-02-26 13:05:00|8777.5|8771.5|8778|8772|8781|8775|8776|8770|126
1740575400000|2025-02-26 13:10:00|8778.5|8772.5|8779|8773|8780|8774|8776|8770|51
1740575700000|2025-02-26 13:15:00|8778.5|8772.5|8775.5|8769.5|8779|8773|8774|8768|50
1740576000000|2025-02-26 13:20:00|8776|8770|8779|8773|8779.5|8773.5|8774|8768|63
1740576300000|2025-02-26 13:25:00|8779.5|8773.5|8783|8777|8784|8778|8779|8773|80
1740576600000|2025-02-26 13:30:00|8783.5|8777.5|8771.5|8765.5|8785|8779|8771|8765|177
1740576900000|2025-02-26 13:35:00|8772|8766|8775|8769|8776|8770|8771|8765|130
1740577200000|2025-02-26 13:40:00|8775.5|8769.5|8774.5|8768.5|8776|8770|8772|8766|106
1740577500000|2025-02-26 13:45:00|8775|8769|8769.5|8763.5|8777|8771|8768.5|8762.5|94
1740577800000|2025-02-26 13:50:00|8770|8764|8765|8759|8771|8765|8765|8759|101
1740578100000|2025-02-26 13:55:00|8764.5|8758.5|8767|8761|8768|8762|8762.5|8756.5|96
1740578400000|2025-02-26 14:00:00|8766.5|8760.5|8763|8757|8767.5|8761.5|8761|8755|113
1740578700000|2025-02-26 14:05:00|8762.5|8756.5|8759|8753|8764|8758|8757|8751|108
1740579000000|2025-02-26 14:10:00|8758.5|8752.5|8758|8752|8762.5|8756.5|8756|8750|135
1740579300000|2025-02-26 14:15:00|8758.5|8752.5|8766.5|8760.5|8767|8761|8758.5|8752.5|170
1740579600000|2025-02-26 14:20:00|8767|8761|8765|8759|8773.5|8767.5|8764.5|8758.5|139
1740579900000|2025-02-26 14:25:00|8765.5|8759.5|8769.5|8763.5|8771|8765|8763|8757|95
1740580200000|2025-02-26 14:30:00|8769|8763|8746.5|8740.5|8774|8768|8744|8738|581
1740580500000|2025-02-26 14:35:00|8747|8741|8740.5|8734.5|8752|8746|8734|8728|533
1740580800000|2025-02-26 14:40:00|8741|8735|8748|8742|8748.5|8742.5|8735|8729|260
1740581100000|2025-02-26 14:45:00|8747.5|8741.5|8767.5|8761.5|8770|8764|8744|8738|467
1740581400000|2025-02-26 14:50:00|8768|8762|8775|8769|8790|8784|8765|8759|701
1740581700000|2025-02-26 14:55:00|8774|8768|8776.5|8770.5|8779.5|8773.5|8768|8762|445
1740582000000|2025-02-26 15:00:00|8777|8771|8760.5|8754.5|8782.5|8776.5|8759|8753|502
1740582300000|2025-02-26 15:05:00|8761|8755|8773.5|8767.5|8776.5|8770.5|8757.5|8751.5|363
1740582600000|2025-02-26 15:10:00|8774|8768|8778.5|8772.5|8779.5|8773.5|8771|8765|332
1740582900000|2025-02-26 15:15:00|8778|8772|8771.5|8765.5|8778|8772|8763|8757|403
1740583200000|2025-02-26 15:20:00|8771|8765|8773.5|8767.5|8782.5|8776.5|8768|8762|360
1740583500000|2025-02-26 15:25:00|8773|8767|8781|8775|8785.5|8779.5|8770|8764|236
1740583800000|2025-02-26 15:30:00|8780.5|8774.5|8781|8775|8790|8784|8780|8774|333
1740584100000|2025-02-26 15:35:00|8780.5|8774.5|8788|8782|8794|8788|8780.5|8774.5|242
1740584400000|2025-02-26 15:40:00|8788.5|8782.5|8794|8788|8796.5|8790.5|8788.5|8782.5|363
1740584700000|2025-02-26 15:45:00|8793.5|8787.5|8802|8796|8803|8797|8790|8784|218
1740585000000|2025-02-26 15:50:00|8801.5|8795.5|8814.5|8808.5|8816|8810|8801|8795|432
1740585300000|2025-02-26 15:55:00|8814|8808|8808.5|8802.5|8821.5|8815.5|8806|8800|272
1740585600000|2025-02-26 16:00:00|8811.5|8805.5|8810.5|8804.5|8813.5|8807.5|8805.5|8799.5|191
1740585900000|2025-02-26 16:05:00|8811.5|8805.5|8813.5|8807.5|8815.5|8809.5|8807.5|8801.5|287
1740586200000|2025-02-26 16:10:00|8812.5|8806.5|8810.5|8804.5|8816.5|8810.5|8808.5|8802.5|269
1740586500000|2025-02-26 16:15:00|8809.5|8803.5|8800.5|8794.5|8812.5|8806.5|8798.5|8792.5|432
1740586800000|2025-02-26 16:20:00|8801.5|8795.5|8811.5|8805.5|8812.5|8806.5|8798.5|8792.5|295
1740587100000|2025-02-26 16:25:00|8809.5|8803.5|8803.5|8797.5|8811.5|8805.5|8802.5|8796.5|243
1740587400000|2025-02-26 16:30:00|8802.5|8796.5|8791.5|8785.5|8803.5|8797.5|8789.5|8783.5|241
1740587700000|2025-02-26 16:35:00|8792.5|8786.5|8794.5|8788.5|8795.5|8789.5|8790.5|8784.5|145
1740588000000|2025-02-26 16:40:00|8793.5|8787.5|8785.5|8779.5|8794.5|8788.5|8782.5|8776.5|206
1740588300000|2025-02-26 16:45:00|8786.5|8780.5|8784.5|8778.5|8793.5|8787.5|8782.5|8776.5|661
1740588600000|2025-02-26 16:50:00|8783.5|8777.5|8788.5|8782.5|8788.5|8782.5|8782.5|8776.5|240
1740588900000|2025-02-26 16:55:00|8784.5|8778.5|8788.5|8782.5|8788.5|8782.5|8784.5|8778.5|175
1740589200000|2025-02-26 17:00:00|8789.5|8783.5|8784.5|8778.5|8789.5|8783.5|8782.5|8776.5|257
1740589500000|2025-02-26 17:05:00|8785.5|8779.5|8790.5|8784.5|8793.5|8787.5|8784.5|8778.5|116
1740589800000|2025-02-26 17:10:00|8791.5|8785.5|8794.5|8788.5|8794.5|8788.5|8788.5|8782.5|57
1740590100000|2025-02-26 17:15:00|8793.5|8787.5|8794.5|8788.5|8799.5|8793.5|8782.5|8776.5|356
1740590400000|2025-02-26 17:20:00|8796.5|8790.5|8792.5|8786.5|8796.5|8790.5|8787.5|8781.5|112
1740590700000|2025-02-26 17:25:00|8791.5|8785.5|8795.5|8789.5|8796.5|8790.5|8785.5|8779.5|90
1740591000000|2025-02-26 17:30:00|8797.5|8791.5|8784.5|8778.5|8802.5|8796.5|8780.5|8774.5|430
1740591300000|2025-02-26 17:35:00|8781.5|8775.5|8773.5|8767.5|8782.5|8776.5|8773.5|8767.5|136
1740591600000|2025-02-26 17:40:00|8772.5|8766.5|8780.5|8774.5|8783.5|8777.5|8770.5|8764.5|82
1740591900000|2025-02-26 17:45:00|8778.5|8772.5|8775.5|8769.5|8778.5|8772.5|8774.5|8768.5|89
1740592200000|2025-02-26 17:50:00|8774.5|8768.5|8774.5|8768.5|8776.5|8770.5|8771.5|8765.5|61
1740592500000|2025-02-26 17:55:00|8773.5|8767.5|8769.5|8763.5|8775.5|8769.5|8767.5|8761.5|436
1740592800000|2025-02-26 18:00:00|8767.5|8761.5|8765.5|8759.5|8768.5|8762.5|8761.5|8755.5|268
1740593100000|2025-02-26 18:05:00|8764.5|8758.5|8767.5|8761.5|8767.5|8761.5|8761.5|8755.5|91
1740593400000|2025-02-26 18:10:00|8766.5|8760.5|8763.5|8757.5|8767.5|8761.5|8759.5|8753.5|74
1740593700000|2025-02-26 18:15:00|8764.5|8758.5|8771.5|8765.5|8771.5|8765.5|8763.5|8757.5|56
1740594000000|2025-02-26 18:20:00|8772.5|8766.5|8770.5|8764.5|8779.5|8773.5|8770.5|8764.5|212
1740594300000|2025-02-26 18:25:00|8772.5|8766.5|8761.5|8755.5|8772.5|8766.5|8761.5|8755.5|84
1740594600000|2025-02-26 18:30:00|8760.5|8754.5|8754.5|8748.5|8761.5|8755.5|8754.5|8748.5|108
1740594900000|2025-02-26 18:35:00|8755.5|8749.5|8753.5|8747.5|8759.5|8753.5|8753.5|8747.5|60
1740595200000|2025-02-26 18:40:00|8752.5|8746.5|8748.5|8742.5|8754.5|8748.5|8745.5|8739.5|107
1740595500000|2025-02-26 18:45:00|8749.5|8743.5|8746.5|8740.5|8751.5|8745.5|8744.5|8738.5|144
1740595800000|2025-02-26 18:50:00|8745.5|8739.5|8740.5|8734.5|8745.5|8739.5|8735.5|8729.5|280
1740596100000|2025-02-26 18:55:00|8741.5|8735.5|8750.7|8732.7|8750.7|8735.5|8727.5|8721.5|302
1740596400000|2025-02-26 19:00:00|8750.6|8732.6|8746.9|8728.9|8752.5|8734.5|8746.6|8728.6|0
1740596700000|2025-02-26 19:05:00|8746.8|8728.8|8741.9|8723.9|8747.2|8729.2|8740.2|8722.2|0
1740597000000|2025-02-26 19:10:00|8742|8724|8744.7|8726.7|8745|8727|8742|8724|0
1740597300000|2025-02-26 19:15:00|8744.8|8726.8|8747.4|8729.4|8747.7|8729.7|8742.4|8724.4|0
1740597600000|2025-02-26 19:20:00|8747.5|8729.5|8746.2|8728.2|8750.8|8732.8|8746|8728|0
1740597900000|2025-02-26 19:25:00|8746|8728|8746.5|8728.5|8748.9|8730.9|8745.8|8727.8|0
1740598200000|2025-02-26 19:30:00|8746.4|8728.4|8749.2|8731.2|8749.3|8731.3|8745.6|8727.6|0
1740598500000|2025-02-26 19:35:00|8749.1|8731.1|8754.2|8736.2|8754.8|8736.8|8749.1|8731.1|0
1740598800000|2025-02-26 19:40:00|8754.1|8736.1|8753|8735|8754.7|8736.7|8752.6|8734.6|0
1740599100000|2025-02-26 19:45:00|8752.9|8734.9|8753.5|8735.5|8756|8738|8752.5|8734.5|0
1740599400000|2025-02-26 19:50:00|8753.2|8735.2|8753.9|8735.9|8754.2|8736.2|8751.9|8733.9|0
1740599700000|2025-02-26 19:55:00|8753.8|8735.8|8745.3|8727.3|8754.2|8736.2|8745.3|8727.3|0
1740600000000|2025-02-26 20:00:00|8745.5|8727.5|8742.1|8724.1|8745.7|8727.7|8739.3|8721.3|0
1740600300000|2025-02-26 20:05:00|8742.2|8724.2|8744.5|8726.5|8745.9|8727.9|8742|8724|0
1740600600000|2025-02-26 20:10:00|8744.4|8726.4|8744.1|8726.1|8746.6|8728.6|8742.6|8724.6|0
1740600900000|2025-02-26 20:15:00|8744|8726|8745.5|8727.5|8745.6|8727.6|8742.5|8724.5|0
1740601200000|2025-02-26 20:20:00|8745.6|8727.6|8749.1|8731.1|8749.8|8731.8|8743.4|8725.4|0
1740601500000|2025-02-26 20:25:00|8749.3|8731.3|8749.9|8731.9|8750.8|8732.8|8748.4|8730.4|0
1740601800000|2025-02-26 20:30:00|8749.8|8731.8|8754|8736|8755|8737|8747.5|8729.5|0
1740602100000|2025-02-26 20:35:00|8754.1|8736.1|8757.3|8739.3|8757.5|8739.5|8753.1|8735.1|0
1740602400000|2025-02-26 20:40:00|8757.4|8739.4|8759|8741|8759.3|8741.3|8755.3|8737.3|0
1740602700000|2025-02-26 20:45:00|8759.1|8741.1|8762.3|8744.3|8762.7|8744.7|8758.3|8740.3|0
1740603000000|2025-02-26 20:50:00|8762.5|8744.5|8761.6|8743.6|8763.2|8745.2|8759.9|8741.9|0
1740603300000|2025-02-26 20:55:00|8761.2|8743.2|8764.9|8746.9|8765.2|8747.2|8754.8|8736.8|0
1740603600000|2025-02-26 21:00:00|8765.1|8747.1|8767|8749|8772.4|8754.4|8760.6|8742.6|0
1740603900000|2025-02-26 21:05:00|8766.9|8748.9|8770.6|8752.6|8770.9|8752.9|8766.4|8748.4|0
1740604200000|2025-02-26 21:10:00|8770.9|8752.9|8768.5|8750.5|8773.8|8755.8|8768|8750|0
1740604500000|2025-02-26 21:15:00|8768.8|8750.8|8769.2|8751.2|8771.6|8753.6|8767.8|8749.8|0
1740604800000|2025-02-26 21:20:00|8769.3|8751.3|8773.6|8755.6|8789|8771|8744.1|8726.1|0
1740605100000|2025-02-26 21:25:00|8773.7|8755.7|8766|8748|8775|8757|8763|8745|0
1740605400000|2025-02-26 21:30:00|8766.4|8748.4|8759.5|8741.5|8768.9|8750.9|8758.9|8740.9|0
1740605700000|2025-02-26 21:35:00|8759.6|8741.6|8772.4|8754.4|8772.6|8754.6|8759|8741|0
1740606000000|2025-02-26 21:40:00|8772.6|8754.6|8771.1|8753.1|8773.6|8755.6|8769.4|8751.4|0
1740606300000|2025-02-26 21:45:00|8771|8753|8773.1|8755.1|8773.9|8755.9|8770.7|8752.7|0
1740606600000|2025-02-26 21:50:00|8773.3|8755.3|8781.8|8763.8|8781.8|8763.8|8772.9|8754.9|0
1740606900000|2025-02-26 21:55:00|8781.6|8763.6|8782.6|8764.6|8784.9|8766.9|8780.3|8762.3|0
1740607200000|2025-02-26 22:00:00|8782.9|8764.9|8783.4|8765.4|8784|8766|8781.5|8763.5|0
1740607500000|2025-02-26 22:05:00|8783|8765|8784.8|8766.8|8785|8767|8782.8|8764.8|0
1740607800000|2025-02-26 22:10:00|8784.9|8766.9|8782.9|8764.9|8785.9|8767.9|8782.9|8764.9|0
1740608100000|2025-02-26 22:15:00|8783|8765|8781.2|8763.2|8783|8765|8780.7|8762.7|0
1740608400000|2025-02-26 22:20:00|8781.4|8763.4|8779|8761|8782.6|8764.6|8778.6|8760.6|0
1740608700000|2025-02-26 22:25:00|8779.1|8761.1|8780.4|8762.4|8780.6|8762.6|8778.1|8760.1|0
1740609000000|2025-02-26 22:30:00|8779.8|8761.8|8780.5|8762.5|8781.1|8763.1|8779.2|8761.2|0
1740609300000|2025-02-26 22:35:00|8780.3|8762.3|8780.2|8762.2|8780.3|8762.3|8779.9|8761.9|0
1740609600000|2025-02-26 22:40:00|8784.4|8766.4|8784|8766|8784.9|8766.9|8783.4|8765.4|0
1740609900000|2025-02-26 22:45:00|8784.1|8766.1|8782.5|8764.5|8784.2|8766.2|8782.5|8764.5|0
1740610200000|2025-02-26 22:50:00|8783.1|8765.1|8783.4|8765.4|8783.5|8765.5|8782.6|8764.6|0
1740610500000|2025-02-26 22:55:00|8783.3|8765.3|8779.6|8761.6|8783.3|8765.3|8779.6|8761.6|0
1740610800000|2025-02-26 23:00:00|8774.1|8756.1|8776.7|8758.7|8780.8|8762.8|8773.7|8755.7|0
1740611100000|2025-02-26 23:05:00|8776.8|8758.8|8777.7|8759.7|8779.6|8761.6|8775.7|8757.7|0
1740611400000|2025-02-26 23:10:00|8777.9|8759.9|8773.4|8755.4|8778.4|8760.4|8773.2|8755.2|0
1740611700000|2025-02-26 23:15:00|8773.5|8755.5|8776.8|8758.8|8777.4|8759.4|8772.8|8754.8|0
1740612000000|2025-02-26 23:20:00|8776.7|8758.7|8768.2|8750.2|8776.8|8758.8|8763.2|8745.2|0
1740612300000|2025-02-26 23:25:00|8768.4|8750.4|8770.4|8752.4|8771.6|8753.6|8767.8|8749.8|0
1740612600000|2025-02-26 23:30:00|8770.9|8752.9|8773.1|8755.1|8773.9|8755.9|8770.4|8752.4|0
1740612900000|2025-02-26 23:35:00|8773.4|8755.4|8772.8|8754.8|8773.4|8755.4|8770.2|8752.2|0
1740613200000|2025-02-26 23:40:00|8772.9|8754.9|8769.7|8751.7|8773.4|8755.4|8769.4|8751.4|0
1740613500000|2025-02-26 23:45:00|8769.8|8751.8|8774.3|8756.3|8774.6|8756.6|8769.7|8751.7|0
1740613800000|2025-02-26 23:50:00|8774.5|8756.5|8776.1|8758.1|8776.4|8758.4|8773.3|8755.3|0
1740614100000|2025-02-26 23:55:00|8776.3|8758.3|8775.6|8757.6|8776.4|8758.4|8774.1|8756.1|0
1740614400000|2025-02-27 00:00:00|8775.4|8757.4|8775.4|8757.4|8776.6|8758.6|8774.4|8756.4|0
1740614700000|2025-02-27 00:05:00|8775.6|8757.6|8774.1|8756.1|8779.9|8761.9|8772.9|8754.9|0
1740615000000|2025-02-27 00:10:00|8774.2|8756.2|8773.5|8755.5|8775.4|8757.4|8773|8755|0
1740615300000|2025-02-27 00:15:00|8773.6|8755.6|8771.5|8753.5|8775.5|8757.5|8770.8|8752.8|0
1740615600000|2025-02-27 00:20:00|8770.9|8752.9|8767.7|8749.7|8771.5|8753.5|8765.2|8747.2|0
1740615900000|2025-02-27 00:25:00|8767|8749|8768.4|8750.4|8768.4|8750.4|8764.6|8746.6|0
1740616200000|2025-02-27 00:30:00|8768.3|8750.3|8767.1|8749.1|8769.2|8751.2|8766|8748|0
1740616500000|2025-02-27 00:35:00|8766.8|8748.8|8767.6|8749.6|8768.8|8750.8|8765.4|8747.4|0
1740616800000|2025-02-27 00:40:00|8767.8|8749.8|8768.8|8750.8|8768.8|8750.8|8767.1|8749.1|0
1740617100000|2025-02-27 00:45:00|8768.7|8750.7|8768.1|8750.1|8769.7|8751.7|8767.3|8749.3|0
1740617400000|2025-02-27 00:50:00|8768.3|8750.3|8767|8749|8769.6|8751.6|8765.9|8747.9|0
1740617700000|2025-02-27 00:55:00|8766.9|8748.9|8768.3|8750.3|8771.2|8753.2|8765.4|8747.4|0
1740618000000|2025-02-27 01:00:00|8768.5|8750.5|8767.8|8749.8|8769.5|8751.5|8766.7|8748.7|0
1740618300000|2025-02-27 01:05:00|8768|8750|8765.7|8747.7|8768|8750|8764.4|8746.4|0
1740618600000|2025-02-27 01:10:00|8765.4|8747.4|8773.8|8755.8|8773.8|8755.8|8765.2|8747.2|0
1740618900000|2025-02-27 01:15:00|8775.2|8757.2|8787.7|8781.7|8789.7|8783.7|8754.7|8748.7|2327
1740619200000|2025-02-27 01:20:00|8786.7|8780.7|8784.7|8778.7|8790.7|8784.7|8780.7|8774.7|1838
1740619500000|2025-02-27 01:25:00|8783.7|8777.7|8786.7|8780.7|8787.7|8781.7|8780.7|8774.7|1382
1740619800000|2025-02-27 01:30:00|8785.7|8779.7|8820.7|8814.7|8847.7|8841.7|8785.7|8779.7|5502
1740620100000|2025-02-27 01:35:00|8818.7|8812.7|8852.7|8846.7|8855.7|8849.7|8812.7|8806.7|3442
1740620400000|2025-02-27 01:40:00|8850.7|8844.7|8853.7|8847.7|8878.7|8872.7|8846.7|8840.7|3392
1740620700000|2025-02-27 01:45:00|8854.7|8848.7|8904.7|8898.7|8905.7|8899.7|8851.7|8845.7|2423
1740621000000|2025-02-27 01:50:00|8902.7|8896.7|8870.7|8864.7|8905.7|8899.7|8851.7|8845.7|4176
1740621300000|2025-02-27 01:55:00|8869.7|8863.7|8810.7|8804.7|8870.7|8864.7|8809.7|8803.7|3234
1740621600000|2025-02-27 02:00:00|8811.7|8805.7|8790.7|8784.7|8828.7|8822.7|8787.7|8781.7|3519
1740621900000|2025-02-27 02:05:00|8789.7|8783.7|8810.7|8804.7|8818.7|8812.7|8756.7|8750.7|3672
1740622200000|2025-02-27 02:10:00|8812.7|8806.7|8794.7|8788.7|8830.7|8824.7|8794.7|8788.7|1623
1740622500000|2025-02-27 02:15:00|8795.7|8789.7|8761|8755|8796.7|8790.7|8755|8749|2489
1740622800000|2025-02-27 02:20:00|8762|8756|8792|8786|8795|8789|8758|8752|1682
1740623100000|2025-02-27 02:25:00|8793|8787|8783|8777|8813|8807|8778|8772|1656
1740623400000|2025-02-27 02:30:00|8784|8778|8757|8751|8800|8794|8750|8744|1630
1740623700000|2025-02-27 02:35:00|8756|8750|8694|8688|8765|8759|8694|8688|2603
1740624000000|2025-02-27 02:40:00|8695|8689|8717|8711|8737|8731|8692|8686|3281
1740624300000|2025-02-27 02:45:00|8718|8712|8711|8705|8723|8717|8684|8678|2681
1740624600000|2025-02-27 02:50:00|8713|8707|8680|8674|8716|8710|8672|8666|2100
1740624900000|2025-02-27 02:55:00|8681|8675|8719|8713|8724|8718|8677|8671|1666
1740625200000|2025-02-27 03:00:00|8720|8714|8720|8714|8743|8737|8715|8709|1608
1740625500000|2025-02-27 03:05:00|8721|8715|8724|8718|8729|8723|8707|8701|1630
1740625800000|2025-02-27 03:10:00|8725|8719|8735|8729|8745|8739|8725|8719|1075
1740626100000|2025-02-27 03:15:00|8736|8730|8695|8689|8736|8730|8694|8688|1070
1740626400000|2025-02-27 03:20:00|8696|8690|8708|8702|8712|8706|8689|8683|895
1740626700000|2025-02-27 03:25:00|8707|8701|8710|8704|8726|8720|8706|8700|809
1740627000000|2025-02-27 03:30:00|8711|8705|8683|8677|8713|8707|8683|8677|982
1740627300000|2025-02-27 03:35:00|8684|8678|8672|8666|8690|8684|8665|8659|1568
1740627600000|2025-02-27 03:40:00|8671|8665|8684|8678|8695|8689|8668|8662|889
1740627900000|2025-02-27 03:45:00|8685|8679|8676|8670|8687|8681|8672|8666|741
1740628200000|2025-02-27 03:50:00|8675|8669|8671|8665|8679|8673|8661|8655|763
1740628500000|2025-02-27 03:55:00|8672|8666|8678|8672|8686|8680|8664|8658|757
1740628800000|2025-02-27 04:00:00|8689.3|8671.3|8689.2|8671.2|8690|8672|8687.8|8669.8|0
1740629100000|2025-02-27 04:05:00|8689.3|8671.3|8688.5|8670.5|8690|8672|8688|8670|0
1740629400000|2025-02-27 04:10:00|8688|8670|8688.7|8670.7|8689.3|8671.3|8687.9|8669.9|0
1740629700000|2025-02-27 04:15:00|8689|8671|8688.4|8670.4|8689.5|8671.5|8688.3|8670.3|0
1740630000000|2025-02-27 04:20:00|8688.1|8670.1|8687.2|8669.2|8688.9|8670.9|8686.8|8668.8|0
1740630300000|2025-02-27 04:25:00|8687.6|8669.6|8687.8|8669.8|8688.2|8670.2|8686.7|8668.7|0
1740630600000|2025-02-27 04:30:00|8687.5|8669.5|8687.9|8669.9|8688.3|8670.3|8686.7|8668.7|0
1740630900000|2025-02-27 04:35:00|8687.4|8669.4|8688.9|8670.9|8689.1|8671.1|8687.3|8669.3|0
1740631200000|2025-02-27 04:40:00|8689|8671|8688.5|8670.5|8689.4|8671.4|8688|8670|0
1740631500000|2025-02-27 04:45:00|8688.6|8670.6|8689.5|8671.5|8689.5|8671.5|8688.5|8670.5|0
1740631800000|2025-02-27 04:50:00|8689.3|8671.3|8688.7|8670.7|8689.3|8671.3|8688.1|8670.1|0
1740632100000|2025-02-27 04:55:00|8688.6|8670.6|8690.5|8672.5|8690.5|8672.5|8688.4|8670.4|7
1740632400000|2025-02-27 05:00:00|8681|8675|8641|8635|8686|8680|8639|8633|3959
1740632700000|2025-02-27 05:05:00|8643|8637|8666|8660|8673|8667|8643|8637|1362
1740633000000|2025-02-27 05:10:00|8667|8661|8654|8648|8668|8662|8651|8645|1003
1740633300000|2025-02-27 05:15:00|8655|8649|8672|8666|8678|8672|8649|8643|1283
1740633600000|2025-02-27 05:20:00|8671|8665|8695|8689|8709|8703|8671|8665|1723
1740633900000|2025-02-27 05:25:00|8694|8688|8691|8685|8707|8701|8689|8683|1203
1740634200000|2025-02-27 05:30:00|8693|8687|8712|8706|8725|8719|8692|8686|1117
1740634500000|2025-02-27 05:35:00|8713|8707|8686|8680|8714|8708|8684|8678|991
1740634800000|2025-02-27 05:40:00|8687|8681|8719|8713|8726|8720|8685|8679|730
1740635100000|2025-02-27 05:45:00|8718|8712|8738|8732|8753|8747|8718|8712|1418
1740635400000|2025-02-27 05:50:00|8739|8733|8763|8757|8766|8760|8738|8732|1009
1740635700000|2025-02-27 05:55:00|8764|8758|8760|8754|8779|8773|8755|8749|1443
1740636000000|2025-02-27 06:00:00|8761|8755|8734|8728|8774|8768|8729|8723|1266
1740636300000|2025-02-27 06:05:00|8733|8727|8747|8741|8756|8750|8733|8727|1179
1740636600000|2025-02-27 06:10:00|8749|8743|8771|8765|8778|8772|8745|8739|1264
1740636900000|2025-02-27 06:15:00|8772|8766|8755|8749|8777|8771|8746|8740|991
1740637200000|2025-02-27 06:20:00|8753|8747|8788|8782|8794|8788|8752|8746|1140
1740637500000|2025-02-27 06:25:00|8789|8783|8809|8803|8812|8806|8788|8782|1115
1740637800000|2025-02-27 06:30:00|8807|8801|8801|8795|8816|8810|8796|8790|1200
1740638100000|2025-02-27 06:35:00|8802|8796|8816|8810|8826|8820|8791|8785|1116
1740638400000|2025-02-27 06:40:00|8815|8809|8804|8798|8824|8818|8801|8795|875
1740638700000|2025-02-27 06:45:00|8805|8799|8801|8795|8816|8810|8797|8791|837
1740639000000|2025-02-27 06:50:00|8802|8796|8788|8782|8805|8799|8781|8775|1091
1740639300000|2025-02-27 06:55:00|8789|8783|8800|8794|8802|8796|8785|8779|920
1740639600000|2025-02-27 07:00:00|8801|8795|8787|8781|8817|8811|8786|8780|1501
1740639900000|2025-02-27 07:05:00|8786|8780|8765|8759|8791|8785|8758|8752|1289
1740640200000|2025-02-27 07:10:00|8766|8760|8736|8730|8767|8761|8720|8714|2673
1740640500000|2025-02-27 07:15:00|8737|8731|8728|8722|8761|8755|8727|8721|1549
1740640800000|2025-02-27 07:20:00|8729|8723|8713|8707|8740|8734|8710|8704|2713
1740641100000|2025-02-27 07:25:00|8714|8708|8722|8716|8732|8726|8711|8705|1751
1740641400000|2025-02-27 07:30:00|8721|8715|8726|8720|8732|8726|8710|8704|1039
1740641700000|2025-02-27 07:35:00|8725|8719|8709|8703|8726|8720|8706|8700|1210
1740642000000|2025-02-27 07:40:00|8710|8704|8719|8713|8728|8722|8709|8703|1304
1740642300000|2025-02-27 07:45:00|8718|8712|8738|8732|8743|8737|8718|8712|1074
1740642600000|2025-02-27 07:50:00|8737|8731|8735|8729|8744|8738|8735|8729|3377
1740642900000|2025-02-27 07:55:00|8734|8728|8730|8724|8738|8732|8728|8722|1877
1740643200000|2025-02-27 08:00:00|8731|8725|8737|8731|8740|8734|8729|8723|1850
1740643500000|2025-02-27 08:05:00|8738|8732|8731|8725|8741|8735|8728|8722|3024
1740643800000|2025-02-27 08:10:00|8730|8724|8726|8720|8731|8725|8719|8713|2384
1740644100000|2025-02-27 08:15:00|8725|8719|8721|8715|8730|8724|8715|8709|3602
1740644400000|2025-02-27 08:20:00|8722|8716|8720|8714|8727|8721|8719|8713|960
1740644700000|2025-02-27 08:25:00|8719|8713|8730|8724|8731|8725|8711|8705|1158
1740645000000|2025-02-27 08:30:00|8731.6|8713.6|8734|8716|8736.4|8718.4|8731.5|8713.5|0
1740645300000|2025-02-27 08:35:00|8733.8|8715.8|8735|8717|8737.1|8719.1|8733.4|8715.4|0
1740645600000|2025-02-27 08:40:00|8735.1|8717.1|8734.6|8716.6|8736.2|8718.2|8734.5|8716.5|0
1740645900000|2025-02-27 08:45:00|8734.8|8716.8|8735.3|8717.3|8735.9|8717.9|8734.3|8716.3|0
1740646200000|2025-02-27 08:50:00|8735.2|8717.2|8735.7|8717.7|8736.6|8718.6|8734.5|8716.5|0
1740646500000|2025-02-27 08:55:00|8735.6|8717.6|8739.6|8721.6|8740|8722|8735.4|8717.4|0
1740646800000|2025-02-27 09:00:00|8739.1|8721.1|8737.8|8719.8|8739.8|8721.8|8736.7|8718.7|0
1740647100000|2025-02-27 09:05:00|8738|8720|8736.5|8718.5|8740|8722|8736.2|8718.2|0
1740647400000|2025-02-27 09:10:00|8736.3|8718.3|8735|8717|8738.5|8720.5|8735|8717|0
1740647700000|2025-02-27 09:15:00|8735.2|8717.2|8743|8737|8745|8739|8727|8717.2|341
1740648000000|2025-02-27 09:20:00|8742|8736|8746|8740|8746|8740|8738|8732|127
1740648300000|2025-02-27 09:25:00|8747|8741|8757|8751|8757|8751|8746|8740|189
1740648600000|2025-02-27 09:30:00|8756|8750|8753|8747|8758|8752|8751|8745|187
1740648900000|2025-02-27 09:35:00|8752|8746|8759|8753|8759|8753|8752|8746|147
1740649200000|2025-02-27 09:40:00|8758|8752|8763|8757|8767|8761|8756|8750|336
1740649500000|2025-02-27 09:45:00|8762|8756|8762|8756|8764|8758|8758|8752|197
1740649800000|2025-02-27 09:50:00|8763|8757|8767|8761|8769|8763|8763|8757|231
1740650100000|2025-02-27 09:55:00|8766|8760|8762|8756|8767|8761|8761|8755|186
1740650400000|2025-02-27 10:00:00|8761.5|8755.5|8762|8756|8764|8758|8755.5|8749.5|136
1740650700000|2025-02-27 10:05:00|8761.5|8755.5|8759|8753|8763|8757|8756.5|8750.5|100
1740651000000|2025-02-27 10:10:00|8759.5|8753.5|8760|8754|8763|8757|8758.5|8752.5|119
1740651300000|2025-02-27 10:15:00|8759.5|8753.5|8755|8749|8763.5|8757.5|8753|8747|130
1740651600000|2025-02-27 10:20:00|8755.5|8749.5|8756.5|8750.5|8756.5|8750.5|8750.5|8744.5|149
1740651900000|2025-02-27 10:25:00|8756|8750|8757.5|8751.5|8759|8753|8753.5|8747.5|89
1740652200000|2025-02-27 10:30:00|8757|8751|8763|8757|8764|8758|8756.5|8750.5|157
1740652500000|2025-02-27 10:35:00|8762.5|8756.5|8757.5|8751.5|8765.5|8759.5|8757.5|8751.5|179
1740652800000|2025-02-27 10:40:00|8758|8752|8757|8751|8758.5|8752.5|8752.5|8746.5|113
1740653100000|2025-02-27 10:45:00|8757.5|8751.5|8761.5|8755.5|8762.5|8756.5|8755.5|8749.5|66
1740653400000|2025-02-27 10:50:00|8762.5|8756.5|8768.5|8762.5|8768.5|8762.5|8762.5|8756.5|43
1740653700000|2025-02-27 10:55:00|8768|8762|8770.5|8764.5|8771|8765|8767.5|8761.5|63
1740654000000|2025-02-27 11:00:00|8771|8765|8779.5|8773.5|8779.5|8773.5|8770.5|8764.5|98
1740654300000|2025-02-27 11:05:00|8780.5|8774.5|8785|8779|8785|8779|8777.5|8771.5|189
1740654600000|2025-02-27 11:10:00|8784.5|8778.5|8792|8786|8798.5|8792.5|8784|8778|243
1740654900000|2025-02-27 11:15:00|8792.5|8786.5|8790|8784|8793|8787|8788|8782|77
1740655200000|2025-02-27 11:20:00|8789.5|8783.5|8787.5|8781.5|8791|8785|8785.5|8779.5|69
1740655500000|2025-02-27 11:25:00|8787|8781|8782|8776|8790.5|8784.5|8781|8775|99
1740655800000|2025-02-27 11:30:00|8782.5|8776.5|8785.5|8779.5|8788.5|8782.5|8779.5|8773.5|64
1740656100000|2025-02-27 11:35:00|8786|8780|8787|8781|8787|8781|8780|8774|48
1740656400000|2025-02-27 11:40:00|8787.5|8781.5|8783.5|8777.5|8790.5|8784.5|8780.5|8774.5|150
1740656700000|2025-02-27 11:45:00|8782.5|8776.5|8785.5|8779.5|8787.5|8781.5|8782.5|8776.5|83
1740657000000|2025-02-27 11:50:00|8785|8779|8779.5|8773.5|8785|8779|8779.5|8773.5|101
1740657300000|2025-02-27 11:55:00|8778.5|8772.5|8777|8771|8778.5|8772.5|8770.5|8764.5|162
1740657600000|2025-02-27 12:00:00|8777.5|8771.5|8777|8771|8778.5|8772.5|8774.5|8768.5|83
1740657900000|2025-02-27 12:05:00|8777.5|8771.5|8787.5|8781.5|8788.5|8782.5|8776.5|8770.5|108
1740658200000|2025-02-27 12:10:00|8787|8781|8780.5|8774.5|8788.5|8782.5|8780.5|8774.5|142
1740658500000|2025-02-27 12:15:00|8780|8774|8793|8787|8794|8788|8780|8774|316
1740658800000|2025-02-27 12:20:00|8793.5|8787.5|8790.5|8784.5|8795|8789|8789.5|8783.5|220
1740659100000|2025-02-27 12:25:00|8791|8785|8788.5|8782.5|8791|8785|8787|8781|70
1740659400000|2025-02-27 12:30:00|8789.5|8783.5|8790.5|8784.5|8793|8787|8788|8782|192
1740659700000|2025-02-27 12:35:00|8791|8785|8794|8788|8797|8791|8786.5|8780.5|182
1740660000000|2025-02-27 12:40:00|8793.5|8787.5|8801.5|8795.5|8808.5|8802.5|8791|8785|461
1740660300000|2025-02-27 12:45:00|8802.5|8796.5|8807|8801|8807|8801|8798.5|8792.5|335
1740660600000|2025-02-27 12:50:00|8806.5|8800.5|8805|8799|8810.5|8804.5|8802.5|8796.5|228
1740660900000|2025-02-27 12:55:00|8804.5|8798.5|8805.5|8799.5|8806.5|8800.5|8802|8796|167
1740661200000|2025-02-27 13:00:00|8805|8799|8813|8807|8815|8809|8805|8799|253
1740661500000|2025-02-27 13:05:00|8812.5|8806.5|8819.5|8813.5|8826|8820|8810.5|8804.5|244
1740661800000|2025-02-27 13:10:00|8820|8814|8813.5|8807.5|8820.5|8814.5|8812|8806|199
1740662100000|2025-02-27 13:15:00|8814|8808|8813|8807|8820.5|8814.5|8810.5|8804.5|195
1740662400000|2025-02-27 13:20:00|8812.5|8806.5|8809.5|8803.5|8814.5|8808.5|8808.5|8802.5|135
1740662700000|2025-02-27 13:25:00|8809|8803|8811|8805|8813|8807|8808|8802|122
1740663000000|2025-02-27 13:30:00|8810.5|8804.5|8800.5|8794.5|8814|8808|8799|8793|250
1740663300000|2025-02-27 13:35:00|8800|8794|8801.5|8795.5|8802.5|8796.5|8795.5|8789.5|109
1740663600000|2025-02-27 13:40:00|8802|8796|8798.5|8792.5|8804.5|8798.5|8796.5|8790.5|91
1740663900000|2025-02-27 13:45:00|8798|8792|8713|8707|8799.5|8793.5|8686.5|8680.5|2954
1740664200000|2025-02-27 13:50:00|8713.5|8707.5|8710|8704|8731|8725|8701.5|8695.5|1017
1740664500000|2025-02-27 13:55:00|8709.5|8703.5|8695|8689|8714.5|8708.5|8695|8689|650
1740664800000|2025-02-27 14:00:00|8694.5|8688.5|8715.5|8709.5|8720|8714|8686.5|8680.5|1159
1740665100000|2025-02-27 14:05:00|8713.5|8707.5|8690.5|8684.5|8716|8710|8690.5|8684.5|669
1740665400000|2025-02-27 14:10:00|8691|8685|8706|8700|8707|8701|8684|8678|542
1740665700000|2025-02-27 14:15:00|8707.5|8701.5|8702.5|8696.5|8709.5|8703.5|8702.5|8696.5|483
1740666000000|2025-02-27 14:20:00|8703|8697|8693.5|8687.5|8704.5|8698.5|8688.5|8682.5|534
1740666300000|2025-02-27 14:25:00|8695.5|8689.5|8688.5|8682.5|8702.5|8696.5|8688.5|8682.5|512
1740666600000|2025-02-27 14:30:00|8688|8682|8715.5|8709.5|8736|8730|8683|8677|2470
1740666900000|2025-02-27 14:35:00|8714|8708|8686.5|8680.5|8720.5|8714.5|8685.5|8679.5|1108
1740667200000|2025-02-27 14:40:00|8687|8681|8668|8662|8693.5|8687.5|8663|8657|1052
1740667500000|2025-02-27 14:45:00|8668.5|8662.5|8672.5|8666.5|8695.5|8689.5|8665.5|8659.5|1135
1740667800000|2025-02-27 14:50:00|8672|8666|8673.5|8667.5|8682|8676|8667|8661|929
1740668100000|2025-02-27 14:55:00|8673|8667|8649|8643|8676.5|8670.5|8645.5|8639.5|719
1740668400000|2025-02-27 15:00:00|8650|8644|8640|8634|8650|8644|8625.5|8619.5|1384
1740668700000|2025-02-27 15:05:00|8639|8633|8636|8630|8649|8643|8632|8626|759
1740669000000|2025-02-27 15:10:00|8635.5|8629.5|8669|8663|8671.5|8665.5|8633.5|8627.5|1246
1740669300000|2025-02-27 15:15:00|8668.5|8662.5|8664.5|8658.5|8676|8670|8654.5|8648.5|692
1740669600000|2025-02-27 15:20:00|8664|8658|8678|8672|8687|8681|8652|8646|570
1740669900000|2025-02-27 15:25:00|8678.5|8672.5|8689|8683|8693.5|8687.5|8671.5|8665.5|602
1740670200000|2025-02-27 15:30:00|8688.5|8682.5|8686|8680|8691|8685|8679|8673|312
1740670500000|2025-02-27 15:35:00|8685.5|8679.5|8702.5|8696.5|8705.5|8699.5|8677.5|8671.5|579
1740670800000|2025-02-27 15:40:00|8701|8695|8710.5|8704.5|8713|8707|8691.5|8685.5|570
1740671100000|2025-02-27 15:45:00|8710|8704|8723|8717|8727.5|8721.5|8704.5|8698.5|1102
1740671400000|2025-02-27 15:50:00|8722.5|8716.5|8707.5|8701.5|8722.5|8716.5|8704.5|8698.5|500
1740671700000|2025-02-27 15:55:00|8707|8701|8711|8705|8716.5|8710.5|8702.5|8696.5|571
1740672000000|2025-02-27 16:00:00|8712|8706|8722|8716|8722|8716|8706|8700|361
1740672300000|2025-02-27 16:05:00|8723|8717|8724|8718|8728|8722|8719|8713|408
1740672600000|2025-02-27 16:10:00|8725|8719|8733|8727|8735|8729|8723|8717|346
1740672900000|2025-02-27 16:15:00|8734|8728|8732|8726|8738|8732|8729|8723|248
1740673200000|2025-02-27 16:20:00|8731|8725|8736|8730|8736|8730|8726|8720|194
1740673500000|2025-02-27 16:25:00|8737|8731|8745|8739|8745|8739|8732|8726|460
1740673800000|2025-02-27 16:30:00|8744|8738|8738|8732|8745|8739|8735|8729|539
1740674100000|2025-02-27 16:35:00|8737|8731|8741|8735|8742|8736|8731|8725|243
1740674400000|2025-02-27 16:40:00|8739|8733|8738|8732|8743|8737|8736|8730|197
1740674700000|2025-02-27 16:45:00|8737|8731|8737|8731|8740|8734|8734|8728|187
1740675000000|2025-02-27 16:50:00|8736|8730|8737|8731|8737|8731|8728|8722|234
1740675300000|2025-02-27 16:55:00|8736|8730|8733|8727|8738|8732|8731|8725|181
1740675600000|2025-02-27 17:00:00|8731|8725|8736|8730|8738|8732|8728|8722|173
1740675900000|2025-02-27 17:05:00|8737|8731|8734|8728|8737|8731|8734|8728|109
1740676200000|2025-02-27 17:10:00|8735|8729|8735|8729|8739|8733|8733|8727|218
1740676500000|2025-02-27 17:15:00|8734|8728|8729|8723|8735|8729|8728|8722|140
1740676800000|2025-02-27 17:20:00|8728|8722|8739|8733|8742|8736|8728|8722|338
1740677100000|2025-02-27 17:25:00|8738|8732|8742|8736|8749|8743|8738|8732|1403
1740677400000|2025-02-27 17:30:00|8743|8737|8740|8734|8749|8743|8739|8733|560
1740677700000|2025-02-27 17:35:00|8739|8733|8737|8731|8742|8736|8736|8730|257
1740678000000|2025-02-27 17:40:00|8736|8730|8732|8726|8737|8731|8727|8721|252
1740678300000|2025-02-27 17:45:00|8734|8728|8735|8729|8738|8732|8732|8726|70
1740678600000|2025-02-27 17:50:00|8734|8728|8735|8729|8737|8731|8729|8723|88
1740678900000|2025-02-27 17:55:00|8736|8730|8741|8735|8741|8735|8734|8728|80
1740679200000|2025-02-27 18:00:00|8742|8736|8742|8736|8746|8740|8742|8736|224
1740679500000|2025-02-27 18:05:00|8741|8735|8740|8734|8743|8737|8736|8730|120
1740679800000|2025-02-27 18:10:00|8741|8735|8744|8738|8745|8739|8741|8735|92
1740680100000|2025-02-27 18:15:00|8745|8739|8745|8739|8746|8740|8742|8736|196
1740680400000|2025-02-27 18:20:00|8746|8740|8752|8746|8752|8746|8744|8738|219
1740680700000|2025-02-27 18:25:00|8754|8748|8748|8742|8755|8749|8747|8741|135
1740681000000|2025-02-27 18:30:00|8749|8743|8757|8751|8758|8752|8748|8742|154
1740681300000|2025-02-27 18:35:00|8756|8750|8762|8756|8763|8757|8755|8749|140
1740681600000|2025-02-27 18:40:00|8761|8755|8759|8753|8761|8755|8754|8748|234
1740681900000|2025-02-27 18:45:00|8758|8752|8750|8744|8758|8752|8749|8743|162
1740682200000|2025-02-27 18:50:00|8749|8743|8754|8748|8757|8751|8749|8743|125
1740682500000|2025-02-27 18:55:00|8755|8749|8752.8|8734.8|8757|8751|8751|8734.7|134
1740682800000|2025-02-27 19:00:00|8753|8735|8753.3|8735.3|8753.6|8735.6|8751.1|8733.1|0
1740683100000|2025-02-27 19:05:00|8753.1|8735.1|8753.9|8735.9|8754.8|8736.8|8752.1|8734.1|0
1740683400000|2025-02-27 19:10:00|8753.8|8735.8|8751|8733|8754.3|8736.3|8750.8|8732.8|0
1740683700000|2025-02-27 19:15:00|8751.1|8733.1|8748.4|8730.4|8751.2|8733.2|8746.8|8728.8|0
1740684000000|2025-02-27 19:20:00|8748.3|8730.3|8746.2|8728.2|8749.8|8731.8|8745.7|8727.7|0
1740684300000|2025-02-27 19:25:00|8746.1|8728.1|8741.4|8723.4|8746.7|8728.7|8741.2|8723.2|0
1740684600000|2025-02-27 19:30:00|8741.5|8723.5|8733.6|8715.6|8741.5|8723.5|8731.2|8713.2|0
1740684900000|2025-02-27 19:35:00|8733.5|8715.5|8723.3|8705.3|8735.7|8717.7|8722.9|8704.9|0
1740685200000|2025-02-27 19:40:00|8723.2|8705.2|8720.2|8702.2|8723.4|8705.4|8715.5|8697.5|0
1740685500000|2025-02-27 19:45:00|8720|8702|8718.3|8700.3|8721.5|8703.5|8716.5|8698.5|0
1740685800000|2025-02-27 19:50:00|8718.5|8700.5|8720.2|8702.2|8723.6|8705.6|8717.4|8699.4|0
1740686100000|2025-02-27 19:55:00|8720.1|8702.1|8718.8|8700.8|8722.6|8704.6|8718|8700|0
1740686400000|2025-02-27 20:00:00|8718.7|8700.7|8712.5|8694.5|8719|8701|8709.7|8691.7|0
1740686700000|2025-02-27 20:05:00|8713.4|8695.4|8709.4|8691.4|8713.6|8695.6|8709.1|8691.1|0
1740687000000|2025-02-27 20:10:00|8709.5|8691.5|8705.1|8687.1|8710.1|8692.1|8701.8|8683.8|0
1740687300000|2025-02-27 20:15:00|8705|8687|8701.2|8683.2|8706.3|8688.3|8699.9|8681.9|0
1740687600000|2025-02-27 20:20:00|8701.1|8683.1|8711.8|8693.8|8714.5|8696.5|8700.1|8682.1|0
1740687900000|2025-02-27 20:25:00|8711.9|8693.9|8703.2|8685.2|8713.3|8695.3|8703.1|8685.1|0
1740688200000|2025-02-27 20:30:00|8703.5|8685.5|8704.3|8686.3|8706|8688|8702.5|8684.5|0
1740688500000|2025-02-27 20:35:00|8704.2|8686.2|8706|8688|8709.4|8691.4|8704.2|8686.2|0
1740688800000|2025-02-27 20:40:00|8705.9|8687.9|8705.4|8687.4|8708|8690|8704.2|8686.2|0
1740689100000|2025-02-27 20:45:00|8705.8|8687.8|8708.1|8690.1|8711.1|8693.1|8703.8|8685.8|0
1740689400000|2025-02-27 20:50:00|8707.2|8689.2|8707.5|8689.5|8711.4|8693.4|8706.4|8688.4|0
1740689700000|2025-02-27 20:55:00|8707.4|8689.4|8699.5|8681.5|8707.7|8689.7|8695.6|8677.6|0
1740690000000|2025-02-27 21:00:00|8699.8|8681.8|8700.6|8682.6|8701.9|8683.9|8695.6|8677.6|0
1740690300000|2025-02-27 21:05:00|8700.3|8682.3|8699.5|8681.5|8700.6|8682.6|8697.2|8679.2|0
1740690600000|2025-02-27 21:10:00|8699.8|8681.8|8701.4|8683.4|8701.4|8683.4|8697.2|8679.2|0
1740690900000|2025-02-27 21:15:00|8701.1|8683.1|8706.3|8688.3|8706.8|8688.8|8699.3|8681.3|0
1740691200000|2025-02-27 21:20:00|8706.6|8688.6|8706.8|8688.8|8707.1|8689.1|8703.7|8685.7|0
1740691500000|2025-02-27 21:25:00|8706.6|8688.6|8705.5|8687.5|8707.1|8689.1|8705.5|8687.5|0
1740691800000|2025-02-27 21:30:00|8705.8|8687.8|8708.7|8690.7|8709.2|8691.2|8705.5|8687.5|0
1740692100000|2025-02-27 21:35:00|8708.5|8690.5|8706|8688|8709.4|8691.4|8706|8688|0
1740692400000|2025-02-27 21:40:00|8706.3|8688.3|8707.1|8689.1|8708.4|8690.4|8705.8|8687.8|0
1740692700000|2025-02-27 21:45:00|8707.6|8689.6|8707.1|8689.1|8709.2|8691.2|8707.1|8689.1|0
1740693000000|2025-02-27 21:50:00|8707|8689|8702.6|8684.6|8707.9|8689.9|8702.6|8684.6|0
1740693300000|2025-02-27 21:55:00|8702.9|8684.9|8703.7|8685.7|8705|8687|8702.1|8684.1|0
1740693600000|2025-02-27 22:00:00|8703.8|8685.8|8703|8685|8704.3|8686.3|8703|8685|0
1740693900000|2025-02-27 22:05:00|8702.7|8684.7|8702.6|8684.6|8702.7|8684.7|8701.3|8683.3|0
1740694200000|2025-02-27 22:10:00|8702.5|8684.5|8703.1|8685.1|8703.1|8685.1|8702.5|8684.5|0
1740694500000|2025-02-27 22:15:00|8703.2|8685.2|8703.3|8685.3|8703.3|8685.3|8702.9|8684.9|0
1740694800000|2025-02-27 22:20:00|8703.2|8685.2|8703.2|8685.2|8703.4|8685.4|8703.2|8685.2|0
1740695100000|2025-02-27 22:25:00|8703.3|8685.3|8703.6|8685.6|8703.8|8685.8|8702.6|8684.6|0
1740695400000|2025-02-27 22:30:00|8703.2|8685.2|8703|8685|8703.3|8685.3|8702.9|8684.9|0
1740695700000|2025-02-27 22:35:00|8702.8|8684.8|8703.2|8685.2|8703.2|8685.2|8702.6|8684.6|0
1740696000000|2025-02-27 22:40:00|8703.3|8685.3|8703.6|8685.6|8704.1|8686.1|8703.3|8685.3|0
1740696300000|2025-02-27 22:45:00|8703.7|8685.7|8704.7|8686.7|8705.3|8687.3|8703.7|8685.7|0
1740696600000|2025-02-27 22:50:00|8704.9|8686.9|8704.7|8686.7|8705|8687|8704.5|8686.5|0
1740696900000|2025-02-27 22:55:00|8704.6|8686.6|8704.7|8686.7|8705|8687|8704.5|8686.5|0
1740697200000|2025-02-27 23:00:00|8706.3|8688.3|8711.3|8693.3|8713.4|8695.4|8705.9|8687.9|0
1740697500000|2025-02-27 23:05:00|8710.9|8692.9|8711.3|8693.3|8712.1|8694.1|8710|8692|0
1740697800000|2025-02-27 23:10:00|8711|8693|8707.6|8689.6|8712.3|8694.3|8707.1|8689.1|0
1740698100000|2025-02-27 23:15:00|8707.4|8689.4|8709|8691|8709.7|8691.7|8706.3|8688.3|0
1740698400000|2025-02-27 23:20:00|8708.8|8690.8|8702.4|8684.4|8709.5|8691.5|8701.9|8683.9|0
1740698700000|2025-02-27 23:25:00|8702.7|8684.7|8702.7|8684.7|8703.5|8685.5|8700.9|8682.9|0
1740699000000|2025-02-27 23:30:00|8702.9|8684.9|8702.7|8684.7|8705.8|8687.8|8702.2|8684.2|0
1740699300000|2025-02-27 23:35:00|8702.6|8684.6|8706.4|8688.4|8706.8|8688.8|8702.6|8684.6|0
1740699600000|2025-02-27 23:40:00|8706.5|8688.5|8702.4|8684.4|8707.1|8689.1|8702.4|8684.4|0
1740699900000|2025-02-27 23:45:00|8702|8684|8703.5|8685.5|8704.8|8686.8|8700.6|8682.6|0
1740700200000|2025-02-27 23:50:00|8703.7|8685.7|8703.7|8685.7|8704.4|8686.4|8702.7|8684.7|0
1740700500000|2025-02-27 23:55:00|8704|8686|8705.3|8687.3|8705.6|8687.6|8703.7|8685.7|0
1740700800000|2025-02-28 00:00:00|8705.1|8687.1|8704.8|8686.8|8707.4|8689.4|8704.6|8686.6|0
1740701100000|2025-02-28 00:05:00|8705.1|8687.1|8705.5|8687.5|8706.7|8688.7|8704.6|8686.6|0
1740701400000|2025-02-28 00:10:00|8705.3|8687.3|8703.7|8685.7|8706.8|8688.8|8703.7|8685.7|0
1740701700000|2025-02-28 00:15:00|8703.5|8685.5|8702.4|8684.4|8703.7|8685.7|8701.7|8683.7|0
1740702000000|2025-02-28 00:20:00|8702.2|8684.2|8699.3|8681.3|8703.1|8685.1|8699.2|8681.2|0
1740702300000|2025-02-28 00:25:00|8699.2|8681.2|8696.2|8678.2|8699.2|8681.2|8695.4|8677.4|0
1740702600000|2025-02-28 00:30:00|8696.1|8678.1|8695.6|8677.6|8697.4|8679.4|8695|8677|0
1740702900000|2025-02-28 00:35:00|8695.8|8677.8|8698.7|8680.7|8698.8|8680.8|8695.1|8677.1|0
1740703200000|2025-02-28 00:40:00|8698.6|8680.6|8693.4|8675.4|8698.8|8680.8|8692.3|8674.3|0
1740703500000|2025-02-28 00:45:00|8693.3|8675.3|8683.5|8665.5|8694|8676|8683|8665|0
1740703800000|2025-02-28 00:50:00|8683.3|8665.3|8681.9|8663.9|8683.8|8665.8|8680.3|8662.3|0
1740704100000|2025-02-28 00:55:00|8681.8|8663.8|8678.9|8660.9|8682.1|8664.1|8678.9|8660.9|0
1740704400000|2025-02-28 01:00:00|8679.4|8661.4|8683.8|8665.8|8684.4|8666.4|8678.3|8660.3|0
1740704700000|2025-02-28 01:05:00|8683.6|8665.6|8695.5|8677.5|8695.5|8677.5|8682|8664|0
1740705000000|2025-02-28 01:10:00|8695.8|8677.8|8682.1|8664.1|8695.8|8677.8|8681.8|8663.8|0
1740705300000|2025-02-28 01:15:00|8675|8669|8701.1|8695.1|8708|8702|8668|8662|2028
1740705600000|2025-02-28 01:20:00|8700.1|8694.1|8721.1|8715.1|8729.1|8723.1|8700.1|8694.1|1131
1740705900000|2025-02-28 01:25:00|8720.1|8714.1|8703.1|8697.1|8729.1|8723.1|8687.1|8681.1|945
1740706200000|2025-02-28 01:30:00|8702.1|8696.1|8650.1|8644.1|8703.1|8697.1|8649.1|8643.1|4882
1740706500000|2025-02-28 01:35:00|8649.1|8643.1|8628.1|8622.1|8680.1|8674.1|8628.1|8622.1|3279
1740706800000|2025-02-28 01:40:00|8631.1|8625.1|8667.1|8661.1|8667.1|8661.1|8626.1|8620.1|2988
1740707100000|2025-02-28 01:45:00|8666.1|8660.1|8631.1|8625.1|8675.1|8669.1|8625.1|8619.1|1801
1740707400000|2025-02-28 01:50:00|8630.1|8624.1|8595.1|8589.1|8635.1|8629.1|8581.1|8575.1|3636
1740707700000|2025-02-28 01:55:00|8596.1|8590.1|8534.1|8528.1|8601.1|8595.1|8534.1|8528.1|4052
1740708000000|2025-02-28 02:00:00|8535.1|8529.1|8559.1|8553.1|8574.1|8568.1|8526.1|8520.1|2961
1740708300000|2025-02-28 02:05:00|8557.1|8551.1|8594.1|8588.1|8595.1|8589.1|8550.1|8544.1|2042
1740708600000|2025-02-28 02:10:00|8595.1|8589.1|8589.1|8583.1|8603.1|8597.1|8583.1|8577.1|1727
1740708900000|2025-02-28 02:15:00|8588.1|8582.1|8591.1|8585.1|8600.1|8594.1|8567.1|8561.1|1632
1740709200000|2025-02-28 02:20:00|8589.1|8583.1|8631.1|8625.1|8635.1|8629.1|8584.1|8578.1|1487
1740709500000|2025-02-28 02:25:00|8630.1|8624.1|8614.1|8608.1|8639.1|8633.1|8605.1|8599.1|2079
1740709800000|2025-02-28 02:30:00|8616.1|8610.1|8623.1|8617.1|8623.1|8617.1|8600.1|8594.1|1956
1740710100000|2025-02-28 02:35:00|8625.1|8619.1|8614.1|8608.1|8635.1|8629.1|8606.1|8600.1|1032
1740710400000|2025-02-28 02:40:00|8613.1|8607.1|8594.1|8588.1|8620.1|8614.1|8592.1|8586.1|668
1740710700000|2025-02-28 02:45:00|8595.1|8589.1|8583.1|8577.1|8595.1|8589.1|8569.1|8563.1|1477
1740711000000|2025-02-28 02:50:00|8582.1|8576.1|8566.1|8560.1|8599.1|8593.1|8566.1|8560.1|1003
1740711300000|2025-02-28 02:55:00|8567.1|8561.1|8562.1|8556.1|8575.1|8569.1|8559.1|8553.1|1010
1740711600000|2025-02-28 03:00:00|8564.1|8558.1|8553.1|8547.1|8570.1|8564.1|8551.1|8545.1|1122
1740711900000|2025-02-28 03:05:00|8554.1|8548.1|8542.1|8536.1|8564.1|8558.1|8542.1|8536.1|827
1740712200000|2025-02-28 03:10:00|8544.1|8538.1|8553.1|8547.1|8560.1|8554.1|8544.1|8538.1|1470
1740712500000|2025-02-28 03:15:00|8554.1|8548.1|8533.1|8527.1|8555.1|8549.1|8529.1|8523.1|1515
1740712800000|2025-02-28 03:20:00|8532.1|8526.1|8535.1|8529.1|8537.1|8531.1|8516.1|8510.1|1855
1740713100000|2025-02-28 03:25:00|8534.1|8528.1|8530.1|8524.1|8544.1|8538.1|8525.1|8519.1|1208
1740713400000|2025-02-28 03:30:00|8531.1|8525.1|8522.1|8516.1|8532.1|8526.1|8518.1|8512.1|1073
1740713700000|2025-02-28 03:35:00|8523.1|8517.1|8514.1|8508.1|8532.1|8526.1|8507.1|8501.1|858
1740714000000|2025-02-28 03:40:00|8515.1|8509.1|8517.1|8511.1|8519.1|8513.1|8504.1|8498.1|942
1740714300000|2025-02-28 03:45:00|8518.1|8512.1|8521.1|8515.1|8532.1|8526.1|8516.1|8510.1|710
1740714600000|2025-02-28 03:50:00|8522.1|8516.1|8527.1|8521.1|8535.1|8529.1|8518.1|8512.1|555
1740714900000|2025-02-28 03:55:00|8528.1|8522.1|8519.1|8513.1|8531.1|8525.1|8516.1|8510.1|824
1740715200000|2025-02-28 04:00:00|8526.5|8508.5|8525.7|8507.7|8527.7|8509.7|8524.5|8506.5|2
1740715500000|2025-02-28 04:05:00|8525.4|8507.4|8526.5|8508.5|8529.6|8511.6|8523.4|8505.4|0
1740715800000|2025-02-28 04:10:00|8526.7|8508.7|8527.1|8509.1|8527.8|8509.8|8525.2|8507.2|0
1740716100000|2025-02-28 04:15:00|8526.9|8508.9|8531.2|8513.2|8531.5|8513.5|8526.8|8508.8|0
1740716400000|2025-02-28 04:20:00|8531.3|8513.3|8537.1|8519.1|8537.4|8519.4|8530.7|8512.7|0
1740716700000|2025-02-28 04:25:00|8536.8|8518.8|8538.6|8520.6|8538.6|8520.6|8535.9|8517.9|0
1740717000000|2025-02-28 04:30:00|8538.7|8520.7|8538.1|8520.1|8540.8|8522.8|8537.4|8519.4|0
1740717300000|2025-02-28 04:35:00|8538.2|8520.2|8538.2|8520.2|8539.6|8521.6|8537.6|8519.6|0
1740717600000|2025-02-28 04:40:00|8538.1|8520.1|8540.6|8522.6|8541|8523|8537.5|8519.5|0
1740717900000|2025-02-28 04:45:00|8540.7|8522.7|8541|8523|8544.2|8526.2|8540.6|8522.6|0
1740718200000|2025-02-28 04:50:00|8541.2|8523.2|8537.7|8519.7|8541.3|8523.3|8528.8|8510.8|0
1740718500000|2025-02-28 04:55:00|8537.8|8519.8|8535.3|8517.3|8538|8520|8533.8|8515.8|38
1740718800000|2025-02-28 05:00:00|8535.2|8517.2|8509.1|8503.1|8535.2|8524.1|8506.1|8500.1|2078
1740719100000|2025-02-28 05:05:00|8510.1|8504.1|8500.1|8494.1|8519.1|8513.1|8488.1|8482.1|1130
1740719400000|2025-02-28 05:10:00|8502.1|8496.1|8519.1|8513.1|8519.1|8513.1|8492.1|8486.1|990
1740719700000|2025-02-28 05:15:00|8520.1|8514.1|8497.1|8491.1|8531.1|8525.1|8496.1|8490.1|1381
1740720000000|2025-02-28 05:20:00|8498.1|8492.1|8483.1|8477.1|8498.1|8492.1|8479.1|8473.1|1196
1740720300000|2025-02-28 05:25:00|8484.1|8478.1|8493.1|8487.1|8495.1|8489.1|8475.1|8469.1|825
1740720600000|2025-02-28 05:30:00|8494.1|8488.1|8472.1|8466.1|8495.1|8489.1|8472.1|8466.1|677
1740720900000|2025-02-28 05:35:00|8470.1|8464.1|8484.1|8478.1|8484.1|8478.1|8459.1|8453.1|1514
1740721200000|2025-02-28 05:40:00|8486.1|8480.1|8468.1|8462.1|8486.1|8480.1|8466.1|8460.1|744
1740721500000|2025-02-28 05:45:00|8469.1|8463.1|8472.1|8466.1|8479.1|8473.1|8459.1|8453.1|1076
1740721800000|2025-02-28 05:50:00|8471.1|8465.1|8507.1|8501.1|8525.1|8519.1|8469.1|8463.1|2914
1740722100000|2025-02-28 05:55:00|8508.1|8502.1|8496.1|8490.1|8510.1|8504.1|8490.1|8484.1|1202
1740722400000|2025-02-28 06:00:00|8495.1|8489.1|8464.1|8458.1|8496.1|8490.1|8461.1|8455.1|1523
1740722700000|2025-02-28 06:05:00|8465.1|8459.1|8453.1|8447.1|8469.1|8463.1|8452.1|8446.1|1346
1740723000000|2025-02-28 06:10:00|8452.1|8446.1|8452.1|8446.1|8454.1|8448.1|8441.1|8435.1|2306
1740723300000|2025-02-28 06:15:00|8453.1|8447.1|8438.1|8432.1|8455.1|8449.1|8437.1|8431.1|961
1740723600000|2025-02-28 06:20:00|8439.1|8433.1|8440.1|8434.1|8452.1|8446.1|8422.1|8416.1|1419
1740723900000|2025-02-28 06:25:00|8441.1|8435.1|8450.1|8444.1|8466.1|8460.1|8441.1|8435.1|1312
1740724200000|2025-02-28 06:30:00|8449.1|8443.1|8408.1|8402.1|8457.1|8451.1|8406.1|8400.1|1666
1740724500000|2025-02-28 06:35:00|8412.1|8406.1|8425.1|8419.1|8432.1|8426.1|8409.1|8403.1|1632
1740724800000|2025-02-28 06:40:00|8426.1|8420.1|8440.1|8434.1|8453.1|8447.1|8426.1|8420.1|1956
1740725100000|2025-02-28 06:45:00|8439.1|8433.1|8417.1|8411.1|8440.1|8434.1|8413.1|8407.1|2084
1740725400000|2025-02-28 06:50:00|8418.1|8412.1|8410.1|8404.1|8420.1|8414.1|8401.1|8395.1|1669
1740725700000|2025-02-28 06:55:00|8411.1|8405.1|8402.1|8396.1|8415.1|8409.1|8402.1|8396.1|1149
1740726000000|2025-02-28 07:00:00|8404.1|8398.1|8415.1|8409.1|8417.1|8411.1|8385.1|8379.1|3097
1740726300000|2025-02-28 07:05:00|8417.1|8411.1|8384.1|8378.1|8420.1|8414.1|8384.1|8378.1|2072
1740726600000|2025-02-28 07:10:00|8383.1|8377.1|8394.1|8388.1|8404.1|8398.1|8383.1|8377.1|1678
1740726900000|2025-02-28 07:15:00|8395.1|8389.1|8405.1|8399.1|8415.1|8409.1|8393.1|8387.1|1259
1740727200000|2025-02-28 07:20:00|8404.1|8398.1|8402.1|8396.1|8421.1|8415.1|8399.1|8393.1|1374
1740727500000|2025-02-28 07:25:00|8401.1|8395.1|8396.1|8390.1|8401.1|8395.1|8387.1|8381.1|1432
1740727800000|2025-02-28 07:30:00|8395.1|8389.1|8384.1|8378.1|8400.1|8394.1|8380.1|8374.1|1482
1740728100000|2025-02-28 07:35:00|8383.1|8377.1|8373.1|8367.1|8390.1|8384.1|8368.1|8362.1|2359
1740728400000|2025-02-28 07:40:00|8374.1|8368.1|8387.1|8381.1|8392.1|8386.1|8370.1|8364.1|2387
1740728700000|2025-02-28 07:45:00|8388.1|8382.1|8417.1|8411.1|8419.1|8413.1|8388.1|8382.1|3448
1740729000000|2025-02-28 07:50:00|8416.1|8410.1|8426.1|8420.1|8436.1|8430.1|8412.1|8406.1|2913
1740729300000|2025-02-28 07:55:00|8425.1|8419.1|8416.1|8410.1|8431.1|8425.1|8413.1|8407.1|2500
1740729600000|2025-02-28 08:00:00|8418.1|8412.1|8420.1|8414.1|8429.1|8423.1|8413.1|8407.1|3250
1740729900000|2025-02-28 08:05:00|8421.1|8415.1|8432.1|8426.1|8436.1|8430.1|8418.1|8412.1|5020
1740730200000|2025-02-28 08:10:00|8433.1|8427.1|8434.1|8428.1|8438.1|8432.1|8426.1|8420.1|3768
1740730500000|2025-02-28 08:15:00|8435.1|8429.1|8434.1|8428.1|8442.1|8436.1|8431.1|8425.1|1619
1740730800000|2025-02-28 08:20:00|8433.1|8427.1|8438.1|8432.1|8440.1|8434.1|8430.1|8424.1|1874
1740731100000|2025-02-28 08:25:00|8439.1|8433.1|8434.1|8428.1|8444.1|8438.1|8429.1|8423.1|2021
1740731400000|2025-02-28 08:30:00|8442.3|8424.3|8444.7|8426.7|8445.2|8427.2|8441|8423|0
1740731700000|2025-02-28 08:35:00|8444.5|8426.5|8444.2|8426.2|8445.6|8427.6|8442.4|8424.4|0
1740732000000|2025-02-28 08:40:00|8444.3|8426.3|8441.6|8423.6|8444.7|8426.7|8440.6|8422.6|0
1740732300000|2025-02-28 08:45:00|8441.7|8423.7|8440.8|8422.8|8442.5|8424.5|8439.8|8421.8|0
1740732600000|2025-02-28 08:50:00|8441|8423|8443.3|8425.3|8444.3|8426.3|8440.2|8422.2|0
1740732900000|2025-02-28 08:55:00|8443.1|8425.1|8444.1|8426.1|8445.3|8427.3|8442.7|8424.7|0
1740733200000|2025-02-28 09:00:00|8444.3|8426.3|8441.5|8423.5|8444.9|8426.9|8440|8422|0
1740733500000|2025-02-28 09:05:00|8441.7|8423.7|8443.9|8425.9|8445.4|8427.4|8441.5|8423.5|0
1740733800000|2025-02-28 09:10:00|8443.8|8425.8|8446|8428|8446.4|8428.4|8442.5|8424.5|0
1740734100000|2025-02-28 09:15:00|8438.1|8432.1|8448.1|8442.1|8460.1|8454.1|8438.1|8432.1|667
1740734400000|2025-02-28 09:20:00|8447.1|8441.1|8442.1|8436.1|8451.1|8445.1|8442.1|8436.1|214
1740734700000|2025-02-28 09:25:00|8441.1|8435.1|8440.1|8434.1|8442.1|8436.1|8434.1|8428.1|163
1740735000000|2025-02-28 09:30:00|8441.1|8435.1|8436.1|8430.1|8444.1|8438.1|8423.1|8417.1|319
1740735300000|2025-02-28 09:35:00|8437.1|8431.1|8435.1|8429.1|8443.1|8437.1|8427.1|8421.1|506
1740735600000|2025-02-28 09:40:00|8434.1|8428.1|8427.1|8421.1|8435.1|8429.1|8423.1|8417.1|261
1740735900000|2025-02-28 09:45:00|8426.1|8420.1|8427.1|8421.1|8428.1|8422.1|8421.1|8415.1|135
1740736200000|2025-02-28 09:50:00|8425.1|8419.1|8411.1|8405.1|8425.1|8419.1|8410.1|8404.1|196
1740736500000|2025-02-28 09:55:00|8412.1|8406.1|8416.1|8410.1|8420.1|8414.1|8412.1|8406.1|154
1740736800000|2025-02-28 10:00:00|8415.6|8409.6|8421.6|8415.6|8424.1|8418.1|8415.6|8409.6|95
1740737100000|2025-02-28 10:05:00|8422.1|8416.1|8425.1|8419.1|8429.6|8423.6|8420.6|8414.6|264
1740737400000|2025-02-28 10:10:00|8424.6|8418.6|8424.1|8418.1|8426.1|8420.1|8423.6|8417.6|44
1740737700000|2025-02-28 10:15:00|8423.6|8417.6|8431.1|8425.1|8433.6|8427.6|8423.6|8417.6|83
1740738000000|2025-02-28 10:20:00|8431.6|8425.6|8435.6|8429.6|8437.1|8431.1|8430.1|8424.1|198
1740738300000|2025-02-28 10:25:00|8435.1|8429.1|8431.6|8425.6|8437.6|8431.6|8431.6|8425.6|119
1740738600000|2025-02-28 10:30:00|8432.1|8426.1|8442.6|8436.6|8443.6|8437.6|8432.1|8426.1|39
1740738900000|2025-02-28 10:35:00|8443.1|8437.1|8444.6|8438.6|8446.6|8440.6|8441.1|8435.1|102
1740739200000|2025-02-28 10:40:00|8444.1|8438.1|8452.1|8446.1|8452.1|8446.1|8441.1|8435.1|115
1740739500000|2025-02-28 10:45:00|8451.6|8445.6|8445.6|8439.6|8452.6|8446.6|8444.6|8438.6|117
1740739800000|2025-02-28 10:50:00|8445.1|8439.1|8437.1|8431.1|8445.6|8439.6|8436.6|8430.6|68
1740740100000|2025-02-28 10:55:00|8437.6|8431.6|8440.6|8434.6|8440.6|8434.6|8434.6|8428.6|193
1740740400000|2025-02-28 11:00:00|8441.1|8435.1|8450.6|8444.6|8451.6|8445.6|8438.6|8432.6|90
1740740700000|2025-02-28 11:05:00|8449.6|8443.6|8450.6|8444.6|8451.6|8445.6|8445.6|8439.6|146
1740741000000|2025-02-28 11:10:00|8450.1|8444.1|8446.6|8440.6|8450.6|8444.6|8442.6|8436.6|75
1740741300000|2025-02-28 11:15:00|8448.1|8442.1|8449.6|8443.6|8450.6|8444.6|8446.1|8440.1|95
1740741600000|2025-02-28 11:20:00|8448.6|8442.6|8456.1|8450.1|8456.1|8450.1|8446.6|8440.6|105
1740741900000|2025-02-28 11:25:00|8456.6|8450.6|8450.1|8444.1|8456.6|8450.6|8449.6|8443.6|93
1740742200000|2025-02-28 11:30:00|8449.6|8443.6|8458.6|8452.6|8459.1|8453.1|8449.6|8443.6|59
1740742500000|2025-02-28 11:35:00|8459.6|8453.6|8451.6|8445.6|8460.6|8454.6|8448.6|8442.6|37
1740742800000|2025-02-28 11:40:00|8452.6|8446.6|8454.6|8448.6|8459.6|8453.6|8452.1|8446.1|82
1740743100000|2025-02-28 11:45:00|8454.1|8448.1|8454.6|8448.6|8456.1|8450.1|8451.1|8445.1|31
1740743400000|2025-02-28 11:50:00|8454.1|8448.1|8454.1|8448.1|8455.6|8449.6|8450.1|8444.1|139
1740743700000|2025-02-28 11:55:00|8454.6|8448.6|8455.6|8449.6|8461.6|8455.6|8454.6|8448.6|134
1740744000000|2025-02-28 12:00:00|8456.1|8450.1|8451.1|8445.1|8458.6|8452.6|8450.6|8444.6|45
1740744300000|2025-02-28 12:05:00|8450.6|8444.6|8442.6|8436.6|8450.6|8444.6|8438.6|8432.6|110
1740744600000|2025-02-28 12:10:00|8442.1|8436.1|8440.1|8434.1|8445.1|8439.1|8438.6|8432.6|46
1740744900000|2025-02-28 12:15:00|8440.6|8434.6|8446.1|8440.1|8447.1|8441.1|8439.6|8433.6|38
1740745200000|2025-02-28 12:20:00|8445.6|8439.6|8442.6|8436.6|8446.1|8440.1|8441.1|8435.1|95
1740745500000|2025-02-28 12:25:00|8442.1|8436.1|8437.1|8431.1|8442.6|8436.6|8435.6|8429.6|73
1740745800000|2025-02-28 12:30:00|8436.6|8430.6|8437.6|8431.6|8442.1|8436.1|8432.6|8426.6|180
1740746100000|2025-02-28 12:35:00|8437.1|8431.1|8427.6|8421.6|8437.1|8431.1|8424.1|8418.1|207
1740746400000|2025-02-28 12:40:00|8428.1|8422.1|8431.1|8425.1|8432.1|8426.1|8424.6|8418.6|167
1740746700000|2025-02-28 12:45:00|8430.6|8424.6|8432.1|8426.1|8434.1|8428.1|8428.6|8422.6|58
1740747000000|2025-02-28 12:50:00|8432.6|8426.6|8435.1|8429.1|8437.6|8431.6|8431.6|8425.6|49
1740747300000|2025-02-28 12:55:00|8434.6|8428.6|8438.1|8432.1|8439.6|8433.6|8433.6|8427.6|80
1740747600000|2025-02-28 13:00:00|8438.6|8432.6|8449.6|8443.6|8451.6|8445.6|8436.6|8430.6|145
1740747900000|2025-02-28 13:05:00|8449.1|8443.1|8451.1|8445.1|8454.6|8448.6|8449.1|8443.1|112
1740748200000|2025-02-28 13:10:00|8451.6|8445.6|8448.6|8442.6|8452.6|8446.6|8447.1|8441.1|77
1740748500000|2025-02-28 13:15:00|8449.1|8443.1|8454.6|8448.6|8454.6|8448.6|8445.1|8439.1|241
1740748800000|2025-02-28 13:20:00|8454.1|8448.1|8446.6|8440.6|8454.6|8448.6|8443.6|8437.6|145
1740749100000|2025-02-28 13:25:00|8447.1|8441.1|8450.6|8444.6|8452.1|8446.1|8439.6|8433.6|315
1740749400000|2025-02-28 13:30:00|8450.1|8444.1|8452.6|8446.6|8456.6|8450.6|8448.6|8442.6|94
1740749700000|2025-02-28 13:35:00|8453.1|8447.1|8451.1|8445.1|8457.6|8451.6|8448.6|8442.6|59
1740750000000|2025-02-28 13:40:00|8451.6|8445.6|8448.6|8442.6|8455.6|8449.6|8446.6|8440.6|114
1740750300000|2025-02-28 13:45:00|8449.1|8443.1|8457.6|8451.6|8462.6|8456.6|8447.1|8441.1|144
1740750600000|2025-02-28 13:50:00|8457.1|8451.1|8457.1|8451.1|8460.1|8454.1|8454.1|8448.1|158
1740750900000|2025-02-28 13:55:00|8456.6|8450.6|8449.6|8443.6|8456.6|8450.6|8448.6|8442.6|59
1740751200000|2025-02-28 14:00:00|8450.1|8444.1|8453.1|8447.1|8454.6|8448.6|8448.6|8442.6|68
1740751500000|2025-02-28 14:05:00|8452.6|8446.6|8458.1|8452.1|8458.6|8452.6|8452.6|8446.6|52
1740751800000|2025-02-28 14:10:00|8458.6|8452.6|8455.1|8449.1|8458.6|8452.6|8452.1|8446.1|74
1740752100000|2025-02-28 14:15:00|8455.6|8449.6|8455.6|8449.6|8456.6|8450.6|8453.1|8447.1|47
1740752400000|2025-02-28 14:20:00|8455.1|8449.1|8438.6|8432.6|8455.6|8449.6|8438.6|8432.6|222
1740752700000|2025-02-28 14:25:00|8439.1|8433.1|8437.6|8431.6|8440.6|8434.6|8433.6|8427.6|130
1740753000000|2025-02-28 14:30:00|8434.6|8428.6|8412.1|8406.1|8434.6|8428.6|8403.6|8397.6|2098
1740753300000|2025-02-28 14:35:00|8411.1|8405.1|8455.6|8449.6|8463.1|8457.1|8411.1|8405.1|1497
1740753600000|2025-02-28 14:40:00|8456.6|8450.6|8450.6|8444.6|8461.1|8455.1|8443.1|8437.1|1147
1740753900000|2025-02-28 14:45:00|8451.1|8445.1|8459.1|8453.1|8464.6|8458.6|8441.6|8435.6|863
1740754200000|2025-02-28 14:50:00|8458.6|8452.6|8454.1|8448.1|8470.6|8464.6|8452.6|8446.6|704
1740754500000|2025-02-28 14:55:00|8454.6|8448.6|8462.6|8456.6|8467.1|8461.1|8446.6|8440.6|671
1740754800000|2025-02-28 15:00:00|8461.6|8455.6|8466.1|8460.1|8480.1|8474.1|8456.6|8450.6|1187
1740755100000|2025-02-28 15:05:00|8466.6|8460.6|8462.6|8456.6|8468.6|8462.6|8452.6|8446.6|549
1740755400000|2025-02-28 15:10:00|8461.6|8455.6|8462.1|8456.1|8471.6|8465.6|8452.6|8446.6|708
1740755700000|2025-02-28 15:15:00|8461.6|8455.6|8444.1|8438.1|8463.1|8457.1|8442.1|8436.1|473
1740756000000|2025-02-28 15:20:00|8443.6|8437.6|8462.1|8456.1|8462.6|8456.6|8439.1|8433.1|838
1740756300000|2025-02-28 15:25:00|8461.6|8455.6|8468.6|8462.6|8470.6|8464.6|8458.1|8452.1|354
1740756600000|2025-02-28 15:30:00|8467.1|8461.1|8461.6|8455.6|8467.1|8461.1|8455.1|8449.1|453
1740756900000|2025-02-28 15:35:00|8462.1|8456.1|8473.6|8467.6|8474.1|8468.1|8456.6|8450.6|302
1740757200000|2025-02-28 15:40:00|8473.1|8467.1|8477.6|8471.6|8481.6|8475.6|8472.6|8466.6|426
1740757500000|2025-02-28 15:45:00|8478.6|8472.6|8469.6|8463.6|8479.1|8473.1|8467.6|8461.6|369
1740757800000|2025-02-28 15:50:00|8469.1|8463.1|8467.6|8461.6|8476.1|8470.1|8467.6|8461.6|419
1740758100000|2025-02-28 15:55:00|8466.6|8460.6|8462.1|8456.1|8468.6|8462.6|8459.6|8453.6|434
1740758400000|2025-02-28 16:00:00|8463.1|8457.1|8471.1|8465.1|8471.1|8465.1|8460.1|8454.1|400
1740758700000|2025-02-28 16:05:00|8472.1|8466.1|8474.1|8468.1|8479.1|8473.1|8471.1|8465.1|281
1740759000000|2025-02-28 16:10:00|8475.1|8469.1|8472.1|8466.1|8482.1|8476.1|8471.1|8465.1|330
1740759300000|2025-02-28 16:15:00|8473.1|8467.1|8472.1|8466.1|8475.1|8469.1|8464.1|8458.1|541
1740759600000|2025-02-28 16:20:00|8473.1|8467.1|8473.1|8467.1|8478.1|8472.1|8471.1|8465.1|221
1740759900000|2025-02-28 16:25:00|8474.1|8468.1|8457.1|8451.1|8477.1|8471.1|8457.1|8451.1|262
1740760200000|2025-02-28 16:30:00|8458.1|8452.1|8462.1|8456.1|8464.1|8458.1|8454.1|8448.1|260
1740760500000|2025-02-28 16:35:00|8464.1|8458.1|8464.1|8458.1|8468.1|8462.1|8457.1|8451.1|466
1740760800000|2025-02-28 16:40:00|8463.1|8457.1|8462.1|8456.1|8467.1|8461.1|8460.1|8454.1|111
1740761100000|2025-02-28 16:45:00|8461.1|8455.1|8465.1|8459.1|8467.1|8461.1|8460.1|8454.1|178
1740761400000|2025-02-28 16:50:00|8464.1|8458.1|8469.1|8463.1|8473.1|8467.1|8464.1|8458.1|253
1740761700000|2025-02-28 16:55:00|8468.1|8462.1|8463.1|8457.1|8470.1|8464.1|8461.1|8455.1|73
1740762000000|2025-02-28 17:00:00|8462.1|8456.1|8456.1|8450.1|8462.1|8456.1|8456.1|8450.1|105
1740762300000|2025-02-28 17:05:00|8457.1|8451.1|8451.1|8445.1|8458.1|8452.1|8449.1|8443.1|216
1740762600000|2025-02-28 17:10:00|8450.1|8444.1|8455.1|8449.1|8458.1|8452.1|8450.1|8444.1|165
1740762900000|2025-02-28 17:15:00|8454.1|8448.1|8461.1|8455.1|8461.1|8455.1|8454.1|8448.1|114
1740763200000|2025-02-28 17:20:00|8460.1|8454.1|8455.1|8449.1|8460.1|8454.1|8441.1|8435.1|529
1740763500000|2025-02-28 17:25:00|8456.1|8450.1|8456.1|8450.1|8458.1|8452.1|8453.1|8447.1|117
1740763800000|2025-02-28 17:30:00|8454.1|8448.1|8456.1|8450.1|8458.1|8452.1|8451.1|8445.1|208
1740764100000|2025-02-28 17:35:00|8455.1|8449.1|8452.1|8446.1|8456.1|8450.1|8450.1|8444.1|118
1740764400000|2025-02-28 17:40:00|8451.1|8445.1|8443.1|8437.1|8452.1|8446.1|8438.1|8432.1|132
1740764700000|2025-02-28 17:45:00|8444.1|8438.1|8434.1|8428.1|8446.1|8440.1|8434.1|8428.1|263
1740765000000|2025-02-28 17:50:00|8435.1|8429.1|8443.1|8437.1|8444.1|8438.1|8433.1|8427.1|122
1740765300000|2025-02-28 17:55:00|8442.1|8436.1|8428.1|8422.1|8442.1|8436.1|8427.1|8421.1|151
1740765600000|2025-02-28 18:00:00|8427.1|8421.1|8432.1|8426.1|8436.1|8430.1|8427.1|8421.1|89
1740765900000|2025-02-28 18:05:00|8431.1|8425.1|8430.1|8424.1|8434.1|8428.1|8428.1|8422.1|104
1740766200000|2025-02-28 18:10:00|8429.1|8423.1|8424.1|8418.1|8429.1|8423.1|8419.1|8413.1|178
1740766500000|2025-02-28 18:15:00|8425.1|8419.1|8411.1|8405.1|8428.1|8422.1|8409.1|8403.1|730
1740766800000|2025-02-28 18:20:00|8412.1|8406.1|8401.1|8395.1|8414.1|8408.1|8399.1|8393.1|398
1740767100000|2025-02-28 18:25:00|8402.1|8396.1|8420.1|8414.1|8422.1|8416.1|8401.1|8395.1|371
1740767400000|2025-02-28 18:30:00|8419.1|8413.1|8428.1|8422.1|8430.1|8424.1|8418.1|8412.1|287
1740767700000|2025-02-28 18:35:00|8429.1|8423.1|8432.1|8426.1|8437.1|8431.1|8429.1|8423.1|172
1740768000000|2025-02-28 18:40:00|8431.1|8425.1|8433.1|8427.1|8437.1|8431.1|8427.1|8421.1|298
1740768300000|2025-02-28 18:45:00|8434.1|8428.1|8433.1|8427.1|8436.1|8430.1|8429.1|8423.1|204
1740768600000|2025-02-28 18:50:00|8434.1|8428.1|8432.1|8426.1|8438.1|8432.1|8431.1|8425.1|115
1740768900000|2025-02-28 18:55:00|8431.1|8425.1|8428.6|8410.6|8432.1|8426.1|8412.1|8406.1|308
1740769200000|2025-02-28 19:00:00|8428.5|8410.5|8431.6|8413.6|8435.2|8417.2|8428.5|8410.5|0
1740769500000|2025-02-28 19:05:00|8431.5|8413.5|8431.3|8413.3|8435.7|8417.7|8430.6|8412.6|0
1740769800000|2025-02-28 19:10:00|8431.4|8413.4|8431.4|8413.4|8432.6|8414.6|8430.2|8412.2|0
1740770100000|2025-02-28 19:15:00|8431.3|8413.3|8438.3|8420.3|8438.4|8420.4|8431.2|8413.2|0
1740770400000|2025-02-28 19:20:00|8438.4|8420.4|8436.1|8418.1|8438.5|8420.5|8432.5|8414.5|0
1740770700000|2025-02-28 19:25:00|8436.2|8418.2|8436.7|8418.7|8438.4|8420.4|8436.1|8418.1|0
1740771000000|2025-02-28 19:30:00|8436.6|8418.6|8441.1|8423.1|8442.3|8424.3|8435|8417|0
1740771300000|2025-02-28 19:35:00|8441.2|8423.2|8444.6|8426.6|8446|8428|8440.5|8422.5|0
1740771600000|2025-02-28 19:40:00|8444.7|8426.7|8447.4|8429.4|8448.9|8430.9|8444|8426|0
1740771900000|2025-02-28 19:45:00|8447.5|8429.5|8450.2|8432.2|8450.7|8432.7|8447|8429|0
1740772200000|2025-02-28 19:50:00|8450.1|8432.1|8448.7|8430.7|8450.7|8432.7|8445.5|8427.5|0
1740772500000|2025-02-28 19:55:00|8448.8|8430.8|8449.8|8431.8|8450.2|8432.2|8447.3|8429.3|0
1740772800000|2025-02-28 20:00:00|8449.5|8431.5|8456.1|8438.1|8456.3|8438.3|8449.5|8431.5|0
1740773100000|2025-02-28 20:05:00|8456.4|8438.4|8458.9|8440.9|8460.5|8442.5|8455.5|8437.5|0
1740773400000|2025-02-28 20:10:00|8459|8441|8456.8|8438.8|8459.3|8441.3|8454.6|8436.6|0
1740773700000|2025-02-28 20:15:00|8456.7|8438.7|8455.6|8437.6|8459.3|8441.3|8455.5|8437.5|0
1740774000000|2025-02-28 20:20:00|8455.5|8437.5|8456.3|8438.3|8456.7|8438.7|8452.8|8434.8|0
1740774300000|2025-02-28 20:25:00|8456.4|8438.4|8463.2|8445.2|8463.6|8445.6|8456.2|8438.2|0
1740774600000|2025-02-28 20:30:00|8462.9|8444.9|8455.4|8437.4|8462.9|8444.9|8455.4|8437.4|0
1740774900000|2025-02-28 20:35:00|8455.5|8437.5|8456.7|8438.7|8457.8|8439.8|8453.8|8435.8|0
1740775200000|2025-02-28 20:40:00|8456.8|8438.8|8455.6|8437.6|8459.7|8441.7|8455.2|8437.2|0
1740775500000|2025-02-28 20:45:00|8455.4|8437.4|8461.5|8443.5|8461.6|8443.6|8454.8|8436.8|0
1740775800000|2025-02-28 20:50:00|8461.6|8443.6|8470.3|8452.3|8470.4|8452.4|8461.6|8443.6|0
1740776100000|2025-02-28 20:55:00|8470.8|8452.8|8474.1|8456.1|8480.8|8462.8|8470.7|8452.7|0
1740776400000|2025-02-28 21:00:00|8474.3|8456.3|8468.8|8450.8|8476.9|8458.9|8468.8|8450.8|0
1740776700000|2025-02-28 21:05:00|8467.9|8449.9|8471.9|8453.9|8473.6|8455.6|8465.1|8447.1|0
1740777000000|2025-02-28 21:10:00|8471.6|8453.6|8468.6|8450.6|8472.3|8454.3|8467.1|8449.1|0
1740777300000|2025-02-28 21:15:00|8468.8|8450.8|8470.4|8452.4|8470.4|8452.4|8466.6|8448.6|0
1740777600000|2025-02-28 21:20:00|8470.6|8452.6|8471.9|8453.9|8473.4|8455.4|8470.6|8452.6|0
1740777900000|2025-02-28 21:25:00|8472.1|8454.1|8469.4|8451.4|8472.1|8454.1|8469.1|8451.1|0
1740778200000|2025-02-28 21:30:00|8469.2|8451.2|8468.8|8450.8|8470.6|8452.6|8468.6|8450.6|0
1740778500000|2025-02-28 21:35:00|8469.1|8451.1|8468.4|8450.4|8469.8|8451.8|8468.1|8450.1|0
1740778800000|2025-02-28 21:40:00|8468.6|8450.6|8469.1|8451.1|8469.6|8451.6|8468.4|8450.4|0
1740779100000|2025-02-28 21:45:00|8468.9|8450.9|8469.1|8451.1|8470.6|8452.6|8468.6|8450.6|0
1740779400000|2025-02-28 21:50:00|8468.9|8450.9|8470.6|8452.6|8471.6|8453.6|8468.9|8450.9|0
1740779700000|2025-02-28 21:55:00|8470.4|8452.4|8469.5|8451.5|8471.1|8453.1|8468.7|8450.7|0
1740780000000|2025-02-28 22:00:00|8473.1|8455.1|8473.1|8455.1|8473.1|8455.1|8473.1|8455.1|0
1740956400000|2025-03-02 23:00:00|8488.8|8470.8|8496.9|8478.9|8497.6|8479.6|8486.5|8468.5|0
1740956700000|2025-03-02 23:05:00|8497|8479|8505.4|8487.4|8505.7|8487.7|8495.9|8477.9|0
1740957000000|2025-03-02 23:10:00|8505.7|8487.7|8506.4|8488.4|8507.3|8489.3|8502.4|8484.4|0
1740957300000|2025-03-02 23:15:00|8506.2|8488.2|8504.3|8486.3|8506.7|8488.7|8504|8486|0
1740957600000|2025-03-02 23:20:00|8504|8486|8503|8485|8504.8|8486.8|8500.9|8482.9|0
1740957900000|2025-03-02 23:25:00|8502.9|8484.9|8501.6|8483.6|8504.9|8486.9|8499.8|8481.8|0
1740958200000|2025-03-02 23:30:00|8501.3|8483.3|8501.1|8483.1|8503|8485|8499.4|8481.4|0
1740958500000|2025-03-02 23:35:00|8500.8|8482.8|8500.6|8482.6|8503.4|8485.4|8499.3|8481.3|0
1740958800000|2025-03-02 23:40:00|8500.4|8482.4|8498.8|8480.8|8501.4|8483.4|8497.4|8479.4|0
1740959100000|2025-03-02 23:45:00|8498.6|8480.6|8506.9|8488.9|8510.5|8492.5|8498.3|8480.3|0
1740959400000|2025-03-02 23:50:00|8506.7|8488.7|8504.8|8486.8|8508.1|8490.1|8504|8486|0
1740959700000|2025-03-02 23:55:00|8504.7|8486.7|8507.8|8489.8|8508.1|8490.1|8504.1|8486.1|0
1740960000000|2025-03-03 00:00:00|8508|8490|8501.3|8483.3|8509|8491|8499.2|8481.2|0
1740960300000|2025-03-03 00:05:00|8501|8483|8501.4|8483.4|8502.1|8484.1|8497.7|8479.7|0
1740960600000|2025-03-03 00:10:00|8501.6|8483.6|8493.7|8475.7|8501.9|8483.9|8493.7|8475.7|0
1740960900000|2025-03-03 00:15:00|8493.5|8475.5|8491.6|8473.6|8497|8479|8488.8|8470.8|0
1740961200000|2025-03-03 00:20:00|8492|8474|8491.8|8473.8|8496.2|8478.2|8490.7|8472.7|0
1740961500000|2025-03-03 00:25:00|8491.9|8473.9|8491.7|8473.7|8493.7|8475.7|8490.5|8472.5|0
1740961800000|2025-03-03 00:30:00|8491.8|8473.8|8490.3|8472.3|8492|8474|8487.9|8469.9|0
1740962100000|2025-03-03 00:35:00|8489.6|8471.6|8488.2|8470.2|8489.8|8471.8|8482.6|8464.6|0
1740962400000|2025-03-03 00:40:00|8488.4|8470.4|8491.5|8473.5|8491.9|8473.9|8487.7|8469.7|0
1740962700000|2025-03-03 00:45:00|8491.6|8473.6|8493.5|8475.5|8494.1|8476.1|8491.2|8473.2|0
1740963000000|2025-03-03 00:50:00|8493.7|8475.7|8491.8|8473.8|8494.3|8476.3|8491.3|8473.3|0
1740963300000|2025-03-03 00:55:00|8492.7|8474.7|8488.8|8470.8|8492.7|8474.7|8486.9|8468.9|0
1740963600000|2025-03-03 01:00:00|8489|8471|8491.1|8473.1|8493.6|8475.6|8485.3|8467.3|0
1740963900000|2025-03-03 01:05:00|8491.2|8473.2|8493.5|8475.5|8496.2|8478.2|8490.6|8472.6|0
1740964200000|2025-03-03 01:10:00|8493.3|8475.3|8491.4|8473.4|8493.8|8475.8|8490.5|8472.5|0
1740964500000|2025-03-03 01:15:00|8491.5|8473.5|8487.1|8481.1|8495.1|8489.1|8463.1|8457.1|2585
1740964800000|2025-03-03 01:20:00|8488.1|8482.1|8504.1|8498.1|8507.1|8501.1|8488.1|8482.1|1900
1740965100000|2025-03-03 01:25:00|8506.1|8500.1|8496.1|8490.1|8507.1|8501.1|8493.1|8487.1|931
1740965400000|2025-03-03 01:30:00|8497.1|8491.1|8460.1|8454.1|8529.1|8523.1|8449.1|8443.1|6380
1740965700000|2025-03-03 01:35:00|8463.1|8457.1|8478.1|8472.1|8479.1|8473.1|8424.1|8418.1|3925
1740966000000|2025-03-03 01:40:00|8477.1|8471.1|8439.1|8433.1|8478.1|8472.1|8433.1|8427.1|2721
1740966300000|2025-03-03 01:45:00|8438.1|8432.1|8526.1|8520.1|8527.1|8521.1|8435.1|8429.1|2886
1740966600000|2025-03-03 01:50:00|8525.1|8519.1|8542.1|8536.1|8549.1|8543.1|8498.1|8492.1|3745
1740966900000|2025-03-03 01:55:00|8543.1|8537.1|8538.1|8532.1|8557.1|8551.1|8526.1|8520.1|3212
1740967200000|2025-03-03 02:00:00|8537.1|8531.1|8515.1|8509.1|8555.1|8549.1|8512.1|8506.1|2642
1740967500000|2025-03-03 02:05:00|8514.1|8508.1|8556.1|8550.1|8560.1|8554.1|8507.1|8501.1|2104
1740967800000|2025-03-03 02:10:00|8557.1|8551.1|8528.1|8522.1|8564.1|8558.1|8518.1|8512.1|1287
1740968100000|2025-03-03 02:15:00|8529.1|8523.1|8548.1|8542.1|8548.1|8542.1|8521.1|8515.1|1063
1740968400000|2025-03-03 02:20:00|8546.1|8540.1|8569.1|8563.1|8573.1|8567.1|8540.1|8534.1|2135
1740968700000|2025-03-03 02:25:00|8567.1|8561.1|8579.1|8573.1|8592.1|8586.1|8565.1|8559.1|2296
1740969000000|2025-03-03 02:30:00|8581.1|8575.1|8582.1|8576.1|8582.1|8576.1|8551.1|8545.1|2212
1740969300000|2025-03-03 02:35:00|8581.1|8575.1|8550.1|8544.1|8590.1|8584.1|8549.1|8543.1|1128
1740969600000|2025-03-03 02:40:00|8553.1|8547.1|8576.1|8570.1|8580.1|8574.1|8552.1|8546.1|998
1740969900000|2025-03-03 02:45:00|8577.1|8571.1|8570.1|8564.1|8579.1|8573.1|8558.1|8552.1|1548
1740970200000|2025-03-03 02:50:00|8571.1|8565.1|8568.1|8562.1|8583.1|8577.1|8561.1|8555.1|1147
1740970500000|2025-03-03 02:55:00|8567.1|8561.1|8544.1|8538.1|8567.1|8561.1|8531.1|8525.1|1226
1740970800000|2025-03-03 03:00:00|8545.1|8539.1|8498.1|8492.1|8550.1|8544.1|8489.1|8483.1|2553
1740971100000|2025-03-03 03:05:00|8500.1|8494.1|8512.1|8506.1|8514.1|8508.1|8488.1|8482.1|1448
1740971400000|2025-03-03 03:10:00|8511.1|8505.1|8506.1|8500.1|8526.1|8520.1|8503.1|8497.1|1072
1740971700000|2025-03-03 03:15:00|8507.1|8501.1|8510.1|8504.1|8530.1|8524.1|8504.1|8498.1|1280
1740972000000|2025-03-03 03:20:00|8511.1|8505.1|8516.1|8510.1|8534.1|8528.1|8510.1|8504.1|970
1740972300000|2025-03-03 03:25:00|8515.1|8509.1|8527.1|8521.1|8530.1|8524.1|8497.1|8491.1|816
1740972600000|2025-03-03 03:30:00|8528.1|8522.1|8520.1|8514.1|8536.1|8530.1|8516.1|8510.1|567
1740972900000|2025-03-03 03:35:00|8519.1|8513.1|8512.1|8506.1|8529.1|8523.1|8505.1|8499.1|685
1740973200000|2025-03-03 03:40:00|8514.1|8508.1|8522.9|8516.9|8524.9|8518.9|8512.1|8506.1|518
1740973500000|2025-03-03 03:45:00|8521.9|8515.9|8520.9|8514.9|8525.9|8519.9|8515.9|8509.9|390
1740973800000|2025-03-03 03:50:00|8519.9|8513.9|8519.9|8513.9|8521.9|8515.9|8509.9|8503.9|2276
1740974100000|2025-03-03 03:55:00|8518.9|8512.9|8517.9|8511.9|8520.9|8514.9|8512.9|8506.9|819
1740974400000|2025-03-03 04:00:00|8522.4|8504.4|8523|8505|8524.2|8506.2|8522|8504|0
1740974700000|2025-03-03 04:05:00|8523.1|8505.1|8524.4|8506.4|8524.4|8506.4|8521.8|8503.8|0
1740975000000|2025-03-03 04:10:00|8524.2|8506.2|8526.6|8508.6|8526.9|8508.9|8523.9|8505.9|0
1740975300000|2025-03-03 04:15:00|8526.7|8508.7|8526.5|8508.5|8527|8509|8525.7|8507.7|0
1740975600000|2025-03-03 04:20:00|8526.4|8508.4|8527.4|8509.4|8528|8510|8525.7|8507.7|0
1740975900000|2025-03-03 04:25:00|8527.6|8509.6|8527.7|8509.7|8528.2|8510.2|8526.6|8508.6|0
1740976200000|2025-03-03 04:30:00|8527.6|8509.6|8527.2|8509.2|8527.8|8509.8|8526.3|8508.3|0
1740976500000|2025-03-03 04:35:00|8527.1|8509.1|8526.6|8508.6|8528.1|8510.1|8526.3|8508.3|0
1740976800000|2025-03-03 04:40:00|8526.5|8508.5|8527.9|8509.9|8528.4|8510.4|8526.4|8508.4|0
1740977100000|2025-03-03 04:45:00|8527.8|8509.8|8528.1|8510.1|8528.1|8510.1|8526.9|8508.9|0
1740977400000|2025-03-03 04:50:00|8528.2|8510.2|8527.5|8509.5|8528.6|8510.6|8527.2|8509.2|0
1740977700000|2025-03-03 04:55:00|8527.6|8509.6|8529.4|8511.4|8529.5|8511.5|8527.5|8509.5|12
1740978000000|2025-03-03 05:00:00|8529.3|8511.3|8529.9|8523.9|8537.9|8531.9|8513.9|8507.9|1676
1740978300000|2025-03-03 05:05:00|8531.9|8525.9|8524.9|8518.9|8533.9|8527.9|8511.9|8505.9|619
1740978600000|2025-03-03 05:10:00|8523.9|8517.9|8531.9|8525.9|8549.9|8543.9|8523.9|8517.9|882
1740978900000|2025-03-03 05:15:00|8529.9|8523.9|8541.9|8535.9|8545.9|8539.9|8525.9|8519.9|1051
1740979200000|2025-03-03 05:20:00|8539.9|8533.9|8518.9|8512.9|8543.9|8537.9|8517.9|8511.9|655
1740979500000|2025-03-03 05:25:00|8517.9|8511.9|8526.9|8520.9|8536.9|8530.9|8514.9|8508.9|820
1740979800000|2025-03-03 05:30:00|8529.9|8523.9|8502.9|8496.9|8529.9|8523.9|8502.9|8496.9|1843
1740980100000|2025-03-03 05:35:00|8501.9|8495.9|8490.9|8484.9|8510.9|8504.9|8489.9|8483.9|682
1740980400000|2025-03-03 05:40:00|8491.9|8485.9|8494.9|8488.9|8503.9|8497.9|8484.9|8478.9|733
1740980700000|2025-03-03 05:45:00|8493.9|8487.9|8469.9|8463.9|8493.9|8487.9|8464.9|8458.9|910
1740981000000|2025-03-03 05:50:00|8468.9|8462.9|8445.9|8439.9|8473.9|8467.9|8423.9|8417.9|2518
1740981300000|2025-03-03 05:55:00|8446.9|8440.9|8445.9|8439.9|8455.9|8449.9|8441.9|8435.9|1635
1740981600000|2025-03-03 06:00:00|8444.9|8438.9|8432.9|8426.9|8452.9|8446.9|8432.9|8426.9|775
1740981900000|2025-03-03 06:05:00|8433.9|8427.9|8413.9|8407.9|8436.9|8430.9|8412.9|8406.9|1106
1740982200000|2025-03-03 06:10:00|8412.9|8406.9|8397.9|8391.9|8421.9|8415.9|8387.9|8381.9|1273
1740982500000|2025-03-03 06:15:00|8396.9|8390.9|8395.9|8389.9|8413.9|8407.9|8386.9|8380.9|1174
1740982800000|2025-03-03 06:20:00|8396.9|8390.9|8394.9|8388.9|8406.9|8400.9|8391.9|8385.9|631
1740983100000|2025-03-03 06:25:00|8393.9|8387.9|8398.9|8392.9|8399.9|8393.9|8370.9|8364.9|1531
1740983400000|2025-03-03 06:30:00|8397.9|8391.9|8377.9|8371.9|8403.9|8397.9|8369.9|8363.9|893
1740983700000|2025-03-03 06:35:00|8381.9|8375.9|8371.9|8365.9|8392.9|8386.9|8365.9|8359.9|832
1740984000000|2025-03-03 06:40:00|8370.9|8364.9|8402.9|8396.9|8402.9|8396.9|8364.9|8358.9|1530
1740984300000|2025-03-03 06:45:00|8401.9|8395.9|8390.9|8384.9|8407.9|8401.9|8381.9|8375.9|1436
1740984600000|2025-03-03 06:50:00|8393.9|8387.9|8394.9|8388.9|8401.9|8395.9|8391.9|8385.9|508
1740984900000|2025-03-03 06:55:00|8395.9|8389.9|8409.9|8403.9|8409.9|8403.9|8393.9|8387.9|741
1740985200000|2025-03-03 07:00:00|8408.9|8402.9|8429.9|8423.9|8430.9|8424.9|8406.9|8400.9|1437
1740985500000|2025-03-03 07:05:00|8428.9|8422.9|8417.9|8411.9|8435.9|8429.9|8412.9|8406.9|1836
1740985800000|2025-03-03 07:10:00|8419.9|8413.9|8422.9|8416.9|8434.9|8428.9|8418.9|8412.9|837
1740986100000|2025-03-03 07:15:00|8423.9|8417.9|8432.9|8426.9|8435.9|8429.9|8421.9|8415.9|987
1740986400000|2025-03-03 07:20:00|8433.9|8427.9|8410.9|8404.9|8448.9|8442.9|8409.9|8403.9|1077
1740986700000|2025-03-03 07:25:00|8411.9|8405.9|8393.9|8387.9|8414.9|8408.9|8393.9|8387.9|1701
1740987000000|2025-03-03 07:30:00|8394.9|8388.9|8397.9|8391.9|8403.9|8397.9|8383.9|8377.9|1369
1740987300000|2025-03-03 07:35:00|8398.9|8392.9|8400.9|8394.9|8402.9|8396.9|8388.9|8382.9|870
1740987600000|2025-03-03 07:40:00|8401.9|8395.9|8414.9|8408.9|8414.9|8408.9|8396.9|8390.9|1193
1740987900000|2025-03-03 07:45:00|8415.9|8409.9|8421.9|8415.9|8421.9|8415.9|8412.9|8406.9|1259
1740988200000|2025-03-03 07:50:00|8420.9|8414.9|8424.9|8418.9|8431.9|8425.9|8419.9|8413.9|1709
1740988500000|2025-03-03 07:55:00|8425.9|8419.9|8422.9|8416.9|8426.9|8420.9|8419.9|8413.9|2597
1740988800000|2025-03-03 08:00:00|8421.9|8415.9|8420.9|8414.9|8423.9|8417.9|8414.9|8408.9|2759
1740989100000|2025-03-03 08:05:00|8421.9|8415.9|8427.9|8421.9|8427.9|8421.9|8412.9|8406.9|1830
1740989400000|2025-03-03 08:10:00|8425.9|8419.9|8417.9|8411.9|8428.9|8422.9|8416.9|8410.9|2302
1740989700000|2025-03-03 08:15:00|8418.9|8412.9|8412.9|8406.9|8421.9|8415.9|8411.9|8405.9|497
1740990000000|2025-03-03 08:20:00|8413.9|8407.9|8412.9|8406.9|8419.9|8413.9|8410.9|8404.9|531
1740990300000|2025-03-03 08:25:00|8413.9|8407.9|8415.9|8409.9|8415.9|8409.9|8403.9|8397.9|1230
1740990600000|2025-03-03 08:30:00|8419.1|8401.1|8419.8|8401.8|8421.6|8403.6|8416.1|8398.1|0
1740990900000|2025-03-03 08:35:00|8419.4|8401.4|8424.4|8406.4|8424.5|8406.5|8418.7|8400.7|0
1740991200000|2025-03-03 08:40:00|8424.1|8406.1|8429.5|8411.5|8431.4|8413.4|8423.9|8405.9|0
1740991500000|2025-03-03 08:45:00|8430.2|8412.2|8425.8|8407.8|8431.4|8413.4|8424.1|8406.1|0
1740991800000|2025-03-03 08:50:00|8426|8408|8424.1|8406.1|8427.1|8409.1|8423.5|8405.5|0
1740992100000|2025-03-03 08:55:00|8424.2|8406.2|8427.1|8409.1|8427.4|8409.4|8424.1|8406.1|0
1740992400000|2025-03-03 09:00:00|8427.2|8409.2|8425.5|8407.5|8427.7|8409.7|8423.4|8405.4|0
1740992700000|2025-03-03 09:05:00|8425.7|8407.7|8423.7|8405.7|8426.8|8408.8|8422.6|8404.6|0
1740993000000|2025-03-03 09:10:00|8424|8406|8426.4|8408.4|8427.5|8409.5|8423.8|8405.8|0
1740993300000|2025-03-03 09:15:00|8412.9|8406.9|8416.9|8410.9|8422.9|8416.9|8409.9|8403.9|434
1740993600000|2025-03-03 09:20:00|8417.9|8411.9|8419.9|8413.9|8420.9|8414.9|8414.9|8408.9|154
1740993900000|2025-03-03 09:25:00|8420.9|8414.9|8417.9|8411.9|8421.9|8415.9|8415.9|8409.9|173
1740994200000|2025-03-03 09:30:00|8418.9|8412.9|8402.9|8396.9|8418.9|8412.9|8393.9|8387.9|738
1740994500000|2025-03-03 09:35:00|8404.9|8398.9|8394.9|8388.9|8404.9|8398.9|8392.9|8386.9|401
1740994800000|2025-03-03 09:40:00|8395.9|8389.9|8392.9|8386.9|8397.9|8391.9|8378.9|8372.9|424
1740995100000|2025-03-03 09:45:00|8391.9|8385.9|8387.9|8381.9|8401.9|8395.9|8387.9|8381.9|259
1740995400000|2025-03-03 09:50:00|8388.9|8382.9|8400.9|8394.9|8400.9|8394.9|8388.9|8382.9|191
1740995700000|2025-03-03 09:55:00|8401.9|8395.9|8411.9|8405.9|8412.9|8406.9|8401.9|8395.9|113
1740996000000|2025-03-03 10:00:00|8411.4|8405.4|8412.4|8406.4|8418.4|8412.4|8409.4|8403.4|171
1740996300000|2025-03-03 10:05:00|8411.9|8405.9|8410.9|8404.9|8412.4|8406.4|8405.9|8399.9|46
1740996600000|2025-03-03 10:10:00|8411.4|8405.4|8409.9|8403.9|8413.4|8407.4|8408.4|8402.4|51
1740996900000|2025-03-03 10:15:00|8410.4|8404.4|8410.4|8404.4|8413.4|8407.4|8407.9|8401.9|136
1740997200000|2025-03-03 10:20:00|8409.9|8403.9|8415.9|8409.9|8418.4|8412.4|8409.4|8403.4|321
1740997500000|2025-03-03 10:25:00|8416.4|8410.4|8414.9|8408.9|8416.4|8410.4|8410.9|8404.9|65
1740997800000|2025-03-03 10:30:00|8414.4|8408.4|8415.4|8409.4|8419.4|8413.4|8413.4|8407.4|103
1740998100000|2025-03-03 10:35:00|8414.9|8408.9|8418.4|8412.4|8419.4|8413.4|8408.9|8402.9|192
1740998400000|2025-03-03 10:40:00|8418.9|8412.9|8419.9|8413.9|8429.9|8423.9|8418.9|8412.9|325
1740998700000|2025-03-03 10:45:00|8419.4|8413.4|8426.9|8420.9|8428.4|8422.4|8418.4|8412.4|50
1740999000000|2025-03-03 10:50:00|8427.4|8421.4|8429.9|8423.9|8432.4|8426.4|8427.4|8421.4|87
1740999300000|2025-03-03 10:55:00|8430.4|8424.4|8430.4|8424.4|8430.4|8424.4|8424.9|8418.9|99
1740999600000|2025-03-03 11:00:00|8429.4|8423.4|8430.9|8424.9|8431.4|8425.4|8424.4|8418.4|100
1740999900000|2025-03-03 11:05:00|8430.4|8424.4|8430.4|8424.4|8430.4|8424.4|8424.9|8418.9|76
1741000200000|2025-03-03 11:10:00|8431.4|8425.4|8433.4|8427.4|8433.9|8427.9|8430.4|8424.4|87
1741000500000|2025-03-03 11:15:00|8432.9|8426.9|8430.4|8424.4|8432.9|8426.9|8428.4|8422.4|68
1741000800000|2025-03-03 11:20:00|8430.9|8424.9|8430.9|8424.9|8436.4|8430.4|8427.9|8421.9|134
1741001100000|2025-03-03 11:25:00|8430.4|8424.4|8428.4|8422.4|8430.4|8424.4|8426.4|8420.4|189
1741001400000|2025-03-03 11:30:00|8427.4|8421.4|8425.4|8419.4|8430.9|8424.9|8424.4|8418.4|92
1741001700000|2025-03-03 11:35:00|8424.9|8418.9|8422.4|8416.4|8426.4|8420.4|8420.4|8414.4|104
1741002000000|2025-03-03 11:40:00|8421.9|8415.9|8430.4|8424.4|8432.4|8426.4|8421.9|8415.9|52
1741002300000|2025-03-03 11:45:00|8429.9|8423.9|8435.4|8429.4|8435.4|8429.4|8428.4|8422.4|61
1741002600000|2025-03-03 11:50:00|8434.9|8428.9|8436.4|8430.4|8436.4|8430.4|8431.4|8425.4|34
1741002900000|2025-03-03 11:55:00|8436.9|8430.9|8442.4|8436.4|8442.4|8436.4|8435.4|8429.4|66
1741003200000|2025-03-03 12:00:00|8441.4|8435.4|8446.4|8440.4|8446.4|8440.4|8439.4|8433.4|162
1741003500000|2025-03-03 12:05:00|8445.4|8439.4|8447.4|8441.4|8449.4|8443.4|8443.4|8437.4|94
1741003800000|2025-03-03 12:10:00|8447.9|8441.9|8447.4|8441.4|8449.9|8443.9|8439.9|8433.9|194
1741004100000|2025-03-03 12:15:00|8447.9|8441.9|8443.4|8437.4|8447.9|8441.9|8441.9|8435.9|155
1741004400000|2025-03-03 12:20:00|8443.9|8437.9|8445.4|8439.4|8449.4|8443.4|8443.4|8437.4|169
1741004700000|2025-03-03 12:25:00|8444.4|8438.4|8444.9|8438.9|8446.4|8440.4|8442.4|8436.4|86
1741005000000|2025-03-03 12:30:00|8445.4|8439.4|8444.9|8438.9|8445.4|8439.4|8440.4|8434.4|122
1741005300000|2025-03-03 12:35:00|8445.4|8439.4|8444.9|8438.9|8448.4|8442.4|8443.4|8437.4|99
1741005600000|2025-03-03 12:40:00|8445.4|8439.4|8446.9|8440.9|8447.4|8441.4|8442.4|8436.4|111
1741005900000|2025-03-03 12:45:00|8447.4|8441.4|8447.4|8441.4|8452.4|8446.4|8446.4|8440.4|355
1741006200000|2025-03-03 12:50:00|8447.9|8441.9|8449.4|8443.4|8454.4|8448.4|8446.4|8440.4|234
1741006500000|2025-03-03 12:55:00|8449.9|8443.9|8448.4|8442.4|8452.4|8446.4|8444.9|8438.9|181
1741006800000|2025-03-03 13:00:00|8447.9|8441.9|8448.4|8442.4|8448.4|8442.4|8444.4|8438.4|128
1741007100000|2025-03-03 13:05:00|8449.4|8443.4|8440.4|8434.4|8450.4|8444.4|8438.4|8432.4|119
1741007400000|2025-03-03 13:10:00|8439.4|8433.4|8438.4|8432.4|8440.9|8434.9|8435.4|8429.4|60
1741007700000|2025-03-03 13:15:00|8438.9|8432.9|8431.4|8425.4|8439.4|8433.4|8431.4|8425.4|190
1741008000000|2025-03-03 13:20:00|8431.9|8425.9|8441.4|8435.4|8443.9|8437.9|8431.4|8425.4|131
1741008300000|2025-03-03 13:25:00|8441.9|8435.9|8444.4|8438.4|8444.4|8438.4|8441.4|8435.4|49
1741008600000|2025-03-03 13:30:00|8443.9|8437.9|8442.4|8436.4|8446.4|8440.4|8440.4|8434.4|134
1741008900000|2025-03-03 13:35:00|8441.4|8435.4|8440.4|8434.4|8445.4|8439.4|8438.9|8432.9|59
1741009200000|2025-03-03 13:40:00|8440.9|8434.9|8444.4|8438.4|8445.4|8439.4|8440.4|8434.4|149
1741009500000|2025-03-03 13:45:00|8444.9|8438.9|8443.4|8437.4|8447.9|8441.9|8442.4|8436.4|163
1741009800000|2025-03-03 13:50:00|8444.4|8438.4|8442.4|8436.4|8445.4|8439.4|8436.4|8430.4|419
1741010100000|2025-03-03 13:55:00|8441.9|8435.9|8446.4|8440.4|8447.9|8441.9|8440.4|8434.4|170
1741010400000|2025-03-03 14:00:00|8447.4|8441.4|8451.9|8445.9|8452.4|8446.4|8438.4|8432.4|371
1741010700000|2025-03-03 14:05:00|8452.4|8446.4|8460.4|8454.4|8460.9|8454.9|8449.4|8443.4|630
1741011000000|2025-03-03 14:10:00|8459.9|8453.9|8452.4|8446.4|8460.4|8454.4|8450.4|8444.4|189
1741011300000|2025-03-03 14:15:00|8453.4|8447.4|8453.4|8447.4|8454.4|8448.4|8450.4|8444.4|280
1741011600000|2025-03-03 14:20:00|8453.9|8447.9|8451.4|8445.4|8453.9|8447.9|8449.4|8443.4|225
1741011900000|2025-03-03 14:25:00|8450.9|8444.9|8446.4|8440.4|8451.4|8445.4|8444.9|8438.9|277
1741012200000|2025-03-03 14:30:00|8446.9|8440.9|8453.9|8447.9|8460.9|8454.9|8438.4|8432.4|2743
1741012500000|2025-03-03 14:35:00|8453.4|8447.4|8415.9|8409.9|8458.4|8452.4|8409.9|8403.9|758
1741012800000|2025-03-03 14:40:00|8414.9|8408.9|8414.4|8408.4|8420.9|8414.9|8408.9|8402.9|392
1741013100000|2025-03-03 14:45:00|8414.9|8408.9|8425.9|8419.9|8436.4|8430.4|8410.4|8404.4|355
1741013400000|2025-03-03 14:50:00|8426.4|8420.4|8410.4|8404.4|8433.4|8427.4|8409.4|8403.4|614
1741013700000|2025-03-03 14:55:00|8411.9|8405.9|8400.4|8394.4|8413.9|8407.9|8391.4|8385.4|567
1741014000000|2025-03-03 15:00:00|8399.4|8393.4|8400.4|8394.4|8402.9|8396.9|8386.9|8380.9|528
1741014300000|2025-03-03 15:05:00|8400.9|8394.9|8397.4|8391.4|8403.4|8397.4|8391.4|8385.4|281
1741014600000|2025-03-03 15:10:00|8396.9|8390.9|8396.4|8390.4|8413.4|8407.4|8392.9|8386.9|377
1741014900000|2025-03-03 15:15:00|8395.9|8389.9|8401.4|8395.4|8406.4|8400.4|8394.4|8388.4|336
1741015200000|2025-03-03 15:20:00|8401.9|8395.9|8407.9|8401.9|8417.4|8411.4|8400.9|8394.9|586
1741015500000|2025-03-03 15:25:00|8407.4|8401.4|8428.4|8422.4|8432.4|8426.4|8404.4|8398.4|656
1741015800000|2025-03-03 15:30:00|8428.9|8422.9|8424.9|8418.9|8435.9|8429.9|8417.9|8411.9|761
1741016100000|2025-03-03 15:35:00|8424.4|8418.4|8423.9|8417.9|8425.9|8419.9|8410.9|8404.9|411
1741016400000|2025-03-03 15:40:00|8423.4|8417.4|8445.4|8439.4|8446.9|8440.9|8418.4|8412.4|338
1741016700000|2025-03-03 15:45:00|8442.9|8436.9|8434.9|8428.9|8444.9|8438.9|8431.9|8425.9|304
1741017000000|2025-03-03 15:50:00|8435.4|8429.4|8443.9|8437.9|8449.4|8443.4|8432.4|8426.4|224
1741017300000|2025-03-03 15:55:00|8444.9|8438.9|8437.9|8431.9|8447.4|8441.4|8431.9|8425.9|278
1741017600000|2025-03-03 16:00:00|8438.9|8432.9|8437.9|8431.9|8447.9|8441.9|8435.9|8429.9|236
1741017900000|2025-03-03 16:05:00|8438.9|8432.9|8431.9|8425.9|8439.9|8433.9|8427.9|8421.9|292
1741018200000|2025-03-03 16:10:00|8433.9|8427.9|8429.9|8423.9|8433.9|8427.9|8420.9|8414.9|215
1741018500000|2025-03-03 16:15:00|8430.9|8424.9|8434.9|8428.9|8435.9|8429.9|8425.9|8419.9|234
1741018800000|2025-03-03 16:20:00|8433.9|8427.9|8436.9|8430.9|8437.9|8431.9|8428.9|8422.9|230
1741019100000|2025-03-03 16:25:00|8435.9|8429.9|8424.9|8418.9|8435.9|8429.9|8419.9|8413.9|228
1741019400000|2025-03-03 16:30:00|8425.9|8419.9|8426.9|8420.9|8429.9|8423.9|8421.9|8415.9|269
1741019700000|2025-03-03 16:35:00|8425.9|8419.9|8414.9|8408.9|8429.9|8423.9|8412.9|8406.9|778
1741020000000|2025-03-03 16:40:00|8412.9|8406.9|8417.9|8411.9|8418.9|8412.9|8410.9|8404.9|201
1741020300000|2025-03-03 16:45:00|8416.9|8410.9|8420.9|8414.9|8421.9|8415.9|8416.9|8410.9|86
1741020600000|2025-03-03 16:50:00|8421.9|8415.9|8421.9|8415.9|8426.9|8420.9|8418.9|8412.9|119
1741020900000|2025-03-03 16:55:00|8422.9|8416.9|8422.9|8416.9|8425.9|8419.9|8420.9|8414.9|98
1741021200000|2025-03-03 17:00:00|8420.9|8414.9|8425.9|8419.9|8425.9|8419.9|8419.9|8413.9|103
1741021500000|2025-03-03 17:05:00|8426.9|8420.9|8433.9|8427.9|8433.9|8427.9|8425.9|8419.9|186
1741021800000|2025-03-03 17:10:00|8434.9|8428.9|8436.9|8430.9|8437.9|8431.9|8432.9|8426.9|98
1741022100000|2025-03-03 17:15:00|8435.9|8429.9|8435.9|8429.9|8438.9|8432.9|8434.9|8428.9|80
1741022400000|2025-03-03 17:20:00|8437.9|8431.9|8433.9|8427.9|8437.9|8431.9|8431.9|8425.9|25
1741022700000|2025-03-03 17:25:00|8434.9|8428.9|8433.9|8427.9|8435.9|8429.9|8432.9|8426.9|47
1741023000000|2025-03-03 17:30:00|8431.9|8425.9|8433.9|8427.9|8433.9|8427.9|8428.9|8422.9|75
1741023300000|2025-03-03 17:35:00|8436.9|8430.9|8435.9|8429.9|8439.9|8433.9|8435.9|8429.9|71
1741023600000|2025-03-03 17:40:00|8436.9|8430.9|8439.9|8433.9|8441.9|8435.9|8436.9|8430.9|68
1741023900000|2025-03-03 17:45:00|8437.9|8431.9|8433.9|8427.9|8437.9|8431.9|8428.9|8422.9|52
1741024200000|2025-03-03 17:50:00|8432.9|8426.9|8421.9|8415.9|8432.9|8426.9|8421.9|8415.9|57
1741024500000|2025-03-03 17:55:00|8422.9|8416.9|8420.9|8414.9|8424.9|8418.9|8417.9|8411.9|153
1741024800000|2025-03-03 18:00:00|8419.9|8413.9|8415.9|8409.9|8419.9|8413.9|8411.9|8405.9|251
1741025100000|2025-03-03 18:05:00|8413.9|8407.9|8406.9|8400.9|8413.9|8407.9|8404.9|8398.9|98
1741025400000|2025-03-03 18:10:00|8405.9|8399.9|8400.9|8394.9|8405.9|8399.9|8397.9|8391.9|143
1741025700000|2025-03-03 18:15:00|8401.9|8395.9|8400.9|8394.9|8403.9|8397.9|8397.9|8391.9|134
1741026000000|2025-03-03 18:20:00|8399.9|8393.9|8396.9|8390.9|8399.9|8393.9|8393.9|8387.9|145
1741026300000|2025-03-03 18:25:00|8395.9|8389.9|8387.9|8381.9|8395.9|8389.9|8383.9|8377.9|348
1741026600000|2025-03-03 18:30:00|8385.9|8379.9|8373.9|8367.9|8389.9|8383.9|8373.9|8367.9|311
1741026900000|2025-03-03 18:35:00|8374.9|8368.9|8365.9|8359.9|8376.9|8370.9|8364.9|8358.9|147
1741027200000|2025-03-03 18:40:00|8366.9|8360.9|8371.9|8365.9|8375.9|8369.9|8366.9|8360.9|170
1741027500000|2025-03-03 18:45:00|8370.9|8364.9|8382.9|8376.9|8401.9|8395.9|8367.9|8361.9|1431
1741027800000|2025-03-03 18:50:00|8383.9|8377.9|8375.9|8369.9|8384.9|8378.9|8375.9|8369.9|179
1741028100000|2025-03-03 18:55:00|8376.9|8370.9|8401.3|8383.3|8401.4|8383.4|8373.9|8367.9|82
1741028400000|2025-03-03 19:00:00|8401|8383|8402.7|8384.7|8405.8|8387.8|8399.9|8381.9|0
1741028700000|2025-03-03 19:05:00|8402.8|8384.8|8403.8|8385.8|8404.5|8386.5|8401.6|8383.6|0
1741029000000|2025-03-03 19:10:00|8403.7|8385.7|8402.7|8384.7|8406|8388|8402.4|8384.4|0
1741029300000|2025-03-03 19:15:00|8402.8|8384.8|8401.3|8383.3|8404.1|8386.1|8399.3|8381.3|0
1741029600000|2025-03-03 19:20:00|8401.1|8383.1|8403.6|8385.6|8405.1|8387.1|8401.1|8383.1|0
1741029900000|2025-03-03 19:25:00|8403.5|8385.5|8400.5|8382.5|8403.6|8385.6|8399.2|8381.2|0
1741030200000|2025-03-03 19:30:00|8399.6|8381.6|8403|8385|8404.8|8386.8|8399.4|8381.4|0
1741030500000|2025-03-03 19:35:00|8402.9|8384.9|8403.1|8385.1|8403.5|8385.5|8398.9|8380.9|0
1741030800000|2025-03-03 19:40:00|8403.5|8385.5|8405.9|8387.9|8408.6|8390.6|8403.5|8385.5|0
1741031100000|2025-03-03 19:45:00|8405.5|8387.5|8399.8|8381.8|8405.7|8387.7|8399.7|8381.7|0
1741031400000|2025-03-03 19:50:00|8399.9|8381.9|8385.6|8367.6|8400.5|8382.5|8380.5|8362.5|0
1741031700000|2025-03-03 19:55:00|8385.5|8367.5|8373.7|8355.7|8387|8369|8373.6|8355.6|0
1741032000000|2025-03-03 20:00:00|8373.8|8355.8|8365.8|8347.8|8373.8|8355.8|8359.6|8341.6|0
1741032300000|2025-03-03 20:05:00|8365.7|8347.7|8355.7|8337.7|8366.9|8348.9|8354.7|8336.7|0
1741032600000|2025-03-03 20:10:00|8355.8|8337.8|8350.2|8332.2|8357.1|8339.1|8345.2|8327.2|0
1741032900000|2025-03-03 20:15:00|8350.1|8332.1|8353.6|8335.6|8356.3|8338.3|8349.7|8331.7|0
1741033200000|2025-03-03 20:20:00|8353.7|8335.7|8347.8|8329.8|8356|8338|8347.2|8329.2|0
1741033500000|2025-03-03 20:25:00|8348.2|8330.2|8342.3|8324.3|8349.7|8331.7|8340.3|8322.3|0
1741033800000|2025-03-03 20:30:00|8342.4|8324.4|8346|8328|8350.2|8332.2|8342.4|8324.4|0
1741034100000|2025-03-03 20:35:00|8345.9|8327.9|8337.5|8319.5|8347.9|8329.9|8337.4|8319.4|0
1741034400000|2025-03-03 20:40:00|8337.4|8319.4|8336.6|8318.6|8338.7|8320.7|8333.4|8315.4|0
1741034700000|2025-03-03 20:45:00|8336.7|8318.7|8345.6|8327.6|8347.4|8329.4|8336.4|8318.4|0
1741035000000|2025-03-03 20:50:00|8345.4|8327.4|8347|8329|8350.6|8332.6|8344.2|8326.2|0
1741035300000|2025-03-03 20:55:00|8346.9|8328.9|8355.7|8337.7|8356.7|8338.7|8345.7|8327.7|0
1741035600000|2025-03-03 21:00:00|8355.9|8337.9|8364|8346|8364.2|8346.2|8354.4|8336.4|0
1741035900000|2025-03-03 21:05:00|8363.7|8345.7|8361.7|8343.7|8363.7|8345.7|8360.4|8342.4|0
1741036200000|2025-03-03 21:10:00|8361.8|8343.8|8363.2|8345.2|8365|8347|8360.4|8342.4|0
1741036500000|2025-03-03 21:15:00|8363.6|8345.6|8367|8349|8369.6|8351.6|8363.3|8345.3|0
1741036800000|2025-03-03 21:20:00|8367.3|8349.3|8367.3|8349.3|8367.3|8349.3|8365|8347|0
1741037100000|2025-03-03 21:25:00|8367.1|8349.1|8368|8350|8368.5|8350.5|8366.5|8348.5|0
1741037400000|2025-03-03 21:30:00|8367.8|8349.8|8367|8349|8369.6|8351.6|8366.3|8348.3|0
1741037700000|2025-03-03 21:35:00|8367.1|8349.1|8368|8350|8369.8|8351.8|8366.7|8348.7|0
1741038000000|2025-03-03 21:40:00|8368.2|8350.2|8368.3|8350.3|8368.8|8350.8|8367.5|8349.5|0
1741038300000|2025-03-03 21:45:00|8368.5|8350.5|8368|8350|8368.8|8350.8|8367|8349|0
1741038600000|2025-03-03 21:50:00|8368.2|8350.2|8367.5|8349.5|8368.3|8350.3|8367.4|8349.4|0
1741038900000|2025-03-03 21:55:00|8367.3|8349.3|8368.3|8350.3|8368.8|8350.8|8367.3|8349.3|0
1741039200000|2025-03-03 22:00:00|8369.2|8351.2|8368.7|8350.7|8369.3|8351.3|8368.6|8350.6|0
1741039500000|2025-03-03 22:05:00|8368.6|8350.6|8368.1|8350.1|8369.2|8351.2|8368|8350|0
1741039800000|2025-03-03 22:10:00|8368.5|8350.5|8362.3|8344.3|8368.6|8350.6|8362.3|8344.3|0
1741040100000|2025-03-03 22:15:00|8362.2|8344.2|8362.2|8344.2|8362.6|8344.6|8362|8344|0
1741040400000|2025-03-03 22:20:00|8362.3|8344.3|8353|8335|8362.3|8344.3|8351.7|8333.7|0
1741040700000|2025-03-03 22:25:00|8353.1|8335.1|8352.5|8334.5|8353.2|8335.2|8352.5|8334.5|0
1741041000000|2025-03-03 22:30:00|8352.4|8334.4|8352.3|8334.3|8353.1|8335.1|8352.3|8334.3|0
1741041300000|2025-03-03 22:35:00|8352.2|8334.2|8352.5|8334.5|8353.4|8335.4|8351.7|8333.7|0
1741041600000|2025-03-03 22:40:00|8352.1|8334.1|8352.1|8334.1|8352.5|8334.5|8352|8334|0
1741041900000|2025-03-03 22:45:00|8352.3|8334.3|8352.1|8334.1|8352.3|8334.3|8351.7|8333.7|0
1741042200000|2025-03-03 22:50:00|8352.2|8334.2|8352.7|8334.7|8352.7|8334.7|8351.6|8333.6|0
1741042500000|2025-03-03 22:55:00|8352.6|8334.6|8352.8|8334.8|8353.1|8335.1|8352.3|8334.3|0
1741042800000|2025-03-03 23:00:00|8352.5|8334.5|8350.1|8332.1|8353|8335|8347.3|8329.3|0
1741043100000|2025-03-03 23:05:00|8350.2|8332.2|8350.3|8332.3|8353.3|8335.3|8349.6|8331.6|0
1741043400000|2025-03-03 23:10:00|8350.5|8332.5|8350.8|8332.8|8352.1|8334.1|8348.8|8330.8|0
1741043700000|2025-03-03 23:15:00|8350.8|8332.8|8353.4|8335.4|8354.9|8336.9|8350.8|8332.8|0
1741044000000|2025-03-03 23:20:00|8353.5|8335.5|8356.2|8338.2|8356.4|8338.4|8351.2|8333.2|0
1741044300000|2025-03-03 23:25:00|8356.1|8338.1|8357.7|8339.7|8360|8342|8355.7|8337.7|0
1741044600000|2025-03-03 23:30:00|8358.1|8340.1|8357.1|8339.1|8360.3|8342.3|8355.5|8337.5|0
1741044900000|2025-03-03 23:35:00|8356.8|8338.8|8355.3|8337.3|8357.1|8339.1|8354.5|8336.5|0
1741045200000|2025-03-03 23:40:00|8355.2|8337.2|8351.1|8333.1|8355.7|8337.7|8349.9|8331.9|0
1741045500000|2025-03-03 23:45:00|8351|8333|8347.1|8329.1|8351.5|8333.5|8346.9|8328.9|0
1741045800000|2025-03-03 23:50:00|8346.8|8328.8|8349.7|8331.7|8349.7|8331.7|8346.8|8328.8|0
1741046100000|2025-03-03 23:55:00|8349.4|8331.4|8349.1|8331.1|8351.7|8333.7|8347|8329|0
1741046400000|2025-03-04 00:00:00|8349.4|8331.4|8348.5|8330.5|8350.5|8332.5|8346.7|8328.7|0
1741046700000|2025-03-04 00:05:00|8348.7|8330.7|8346.4|8328.4|8352.9|8334.9|8345.9|8327.9|0
1741047000000|2025-03-04 00:10:00|8346.2|8328.2|8347.6|8329.6|8347.6|8329.6|8345.2|8327.2|0
1741047300000|2025-03-04 00:15:00|8346.9|8328.9|8352.4|8334.4|8353|8335|8345.3|8327.3|0
1741047600000|2025-03-04 00:20:00|8352.3|8334.3|8348.9|8330.9|8352.9|8334.9|8347|8329|0
1741047900000|2025-03-04 00:25:00|8349|8331|8347.6|8329.6|8349.3|8331.3|8346.2|8328.2|0
1741048200000|2025-03-04 00:30:00|8347.5|8329.5|8344.3|8326.3|8347.8|8329.8|8343.8|8325.8|0
1741048500000|2025-03-04 00:35:00|8344.5|8326.5|8347.8|8329.8|8348.3|8330.3|8343.7|8325.7|0
1741048800000|2025-03-04 00:40:00|8347.7|8329.7|8342.9|8324.9|8348|8330|8342.7|8324.7|0
1741049100000|2025-03-04 00:45:00|8343|8325|8354.1|8336.1|8354.5|8336.5|8342.2|8324.2|0
1741049400000|2025-03-04 00:50:00|8354.2|8336.2|8358.3|8340.3|8359|8341|8351.9|8333.9|0
1741049700000|2025-03-04 00:55:00|8358.1|8340.1|8359.9|8341.9|8362.3|8344.3|8357.1|8339.1|0
1741050000000|2025-03-04 01:00:00|8360|8342|8352.9|8334.9|8374.2|8356.2|8351.9|8333.9|0
1741050300000|2025-03-04 01:05:00|8353|8335|8347.2|8329.2|8353.6|8335.6|8346.2|8328.2|0
1741050600000|2025-03-04 01:10:00|8347.4|8329.4|8332.8|8314.8|8348.7|8330.7|8331.7|8313.7|0
1741050900000|2025-03-04 01:15:00|8333.1|8315.1|8276.1|8270.1|8333.1|8315.1|8246.1|8240.1|3629
1741051200000|2025-03-04 01:20:00|8277.1|8271.1|8261.1|8255.1|8277.1|8271.1|8258.1|8252.1|2169
1741051500000|2025-03-04 01:25:00|8264.1|8258.1|8249.1|8243.1|8264.1|8258.1|8243.1|8237.1|1826
1741051800000|2025-03-04 01:30:00|8247.1|8241.1|8278.1|8272.1|8294.1|8288.1|8243.1|8237.1|5613
1741052100000|2025-03-04 01:35:00|8279.1|8273.1|8222.1|8216.1|8280.1|8274.1|8222.1|8216.1|3727
1741052400000|2025-03-04 01:40:00|8221.1|8215.1|8232.1|8226.1|8244.1|8238.1|8213.1|8207.1|2364
1741052700000|2025-03-04 01:45:00|8231.1|8225.1|8271.1|8265.1|8286.1|8280.1|8228.1|8222.1|2802
1741053000000|2025-03-04 01:50:00|8270.1|8264.1|8288.1|8282.1|8301.1|8295.1|8268.1|8262.1|1887
1741053300000|2025-03-04 01:55:00|8287.1|8281.1|8234.1|8228.1|8289.1|8283.1|8226.1|8220.1|3406
1741053600000|2025-03-04 02:00:00|8233.1|8227.1|8234.8|8228.8|8255.1|8249.1|8229.1|8223.1|1740
1741053900000|2025-03-04 02:05:00|8232.8|8226.8|8258.8|8252.8|8271.8|8265.8|8221.8|8215.8|1660
1741054200000|2025-03-04 02:10:00|8257.8|8251.8|8241.8|8235.8|8271.8|8265.8|8241.8|8235.8|1163
1741054500000|2025-03-04 02:15:00|8242.8|8236.8|8252.8|8246.8|8255.8|8249.8|8239.8|8233.8|1094
1741054800000|2025-03-04 02:20:00|8251.8|8245.8|8253.8|8247.8|8273.8|8267.8|8243.8|8237.8|1334
1741055100000|2025-03-04 02:25:00|8254.8|8248.8|8282.8|8276.8|8282.8|8276.8|8243.8|8237.8|1050
1741055400000|2025-03-04 02:30:00|8284.8|8278.8|8300.8|8294.8|8301.8|8295.8|8271.8|8265.8|1914
1741055700000|2025-03-04 02:35:00|8301.8|8295.8|8297.8|8291.8|8315.8|8309.8|8289.8|8283.8|1598
1741056000000|2025-03-04 02:40:00|8296.8|8290.8|8332.8|8326.8|8333.8|8327.8|8292.8|8286.8|1898
1741056300000|2025-03-04 02:45:00|8331.8|8325.8|8315.8|8309.8|8336.8|8330.8|8313.8|8307.8|1024
1741056600000|2025-03-04 02:50:00|8316.8|8310.8|8332.8|8326.8|8348.8|8342.8|8314.8|8308.8|1381
1741056900000|2025-03-04 02:55:00|8331.8|8325.8|8310.8|8304.8|8339.8|8333.8|8309.8|8303.8|1117
1741057200000|2025-03-04 03:00:00|8311.8|8305.8|8323.8|8317.8|8340.8|8334.8|8310.8|8304.8|1112
1741057500000|2025-03-04 03:05:00|8325.8|8319.8|8340.8|8334.8|8343.8|8337.8|8325.8|8319.8|915
1741057800000|2025-03-04 03:10:00|8339.8|8333.8|8329.8|8323.8|8348.8|8342.8|8325.8|8319.8|885
1741058100000|2025-03-04 03:15:00|8331.8|8325.8|8367.8|8361.8|8368.8|8362.8|8330.8|8324.8|1379
1741058400000|2025-03-04 03:20:00|8366.8|8360.8|8359.8|8353.8|8368.8|8362.8|8348.8|8342.8|1274
1741058700000|2025-03-04 03:25:00|8360.8|8354.8|8364.8|8358.8|8373.8|8367.8|8360.8|8354.8|1457
1741059000000|2025-03-04 03:30:00|8363.8|8357.8|8369.8|8363.8|8375.8|8369.8|8358.8|8352.8|1192
1741059300000|2025-03-04 03:35:00|8368.8|8362.8|8362.8|8356.8|8374.8|8368.8|8359.8|8353.8|1108
1741059600000|2025-03-04 03:40:00|8363.8|8357.8|8357.8|8351.8|8363.8|8357.8|8348.8|8342.8|932
1741059900000|2025-03-04 03:45:00|8355.8|8349.8|8370.8|8364.8|8370.8|8364.8|8355.8|8349.8|719
1741060200000|2025-03-04 03:50:00|8371.8|8365.8|8359.8|8353.8|8371.8|8365.8|8356.8|8350.8|559
1741060500000|2025-03-04 03:55:00|8358.8|8352.8|8359.8|8353.8|8365.8|8359.8|8354.8|8348.8|625
1741060800000|2025-03-04 04:00:00|8367.6|8349.6|8365.3|8347.3|8369.5|8351.5|8363.9|8345.9|0
1741061100000|2025-03-04 04:05:00|8365.4|8347.4|8365.7|8347.7|8366.5|8348.5|8364.4|8346.4|0
1741061400000|2025-03-04 04:10:00|8365.9|8347.9|8366.7|8348.7|8367.5|8349.5|8365.2|8347.2|0
1741061700000|2025-03-04 04:15:00|8366.4|8348.4|8366.6|8348.6|8367.6|8349.6|8365.1|8347.1|0
1741062000000|2025-03-04 04:20:00|8366.9|8348.9|8369.6|8351.6|8370.8|8352.8|8366.6|8348.6|0
1741062300000|2025-03-04 04:25:00|8369.7|8351.7|8370.1|8352.1|8370.9|8352.9|8369.4|8351.4|0
1741062600000|2025-03-04 04:30:00|8370.4|8352.4|8370.5|8352.5|8371.3|8353.3|8369.8|8351.8|0
1741062900000|2025-03-04 04:35:00|8370.6|8352.6|8364|8346|8370.6|8352.6|8363.9|8345.9|0
1741063200000|2025-03-04 04:40:00|8363.9|8345.9|8364|8346|8365|8347|8362|8344|0
1741063500000|2025-03-04 04:45:00|8363.9|8345.9|8363.2|8345.2|8364.2|8346.2|8362.2|8344.2|0
1741063800000|2025-03-04 04:50:00|8363|8345|8362.5|8344.5|8364|8346|8361.9|8343.9|0
1741064100000|2025-03-04 04:55:00|8362.6|8344.6|8363.5|8345.5|8365.4|8347.4|8362|8344|17
1741064400000|2025-03-04 05:00:00|8363.8|8345.8|8385.8|8379.8|8386.8|8380.8|8324.8|8318.8|5183
1741064700000|2025-03-04 05:05:00|8381.8|8375.8|8412.8|8406.8|8414.8|8408.8|8378.8|8372.8|2020
1741065000000|2025-03-04 05:10:00|8413.8|8407.8|8399.8|8393.8|8421.8|8415.8|8399.8|8393.8|2532
1741065300000|2025-03-04 05:15:00|8398.8|8392.8|8386.8|8380.8|8411.8|8405.8|8386.8|8380.8|1448
1741065600000|2025-03-04 05:20:00|8385.8|8379.8|8372.8|8366.8|8391.8|8385.8|8371.8|8365.8|1052
1741065900000|2025-03-04 05:25:00|8371.8|8365.8|8369.8|8363.8|8375.8|8369.8|8356.8|8350.8|906
1741066200000|2025-03-04 05:30:00|8370.8|8364.8|8383.8|8377.8|8387.8|8381.8|8360.8|8354.8|695
1741066500000|2025-03-04 05:35:00|8384.8|8378.8|8394.8|8388.8|8400.8|8394.8|8374.8|8368.8|1293
1741066800000|2025-03-04 05:40:00|8395.8|8389.8|8389.8|8383.8|8403.8|8397.8|8380.8|8374.8|896
1741067100000|2025-03-04 05:45:00|8390.8|8384.8|8396.8|8390.8|8402.8|8396.8|8376.8|8370.8|923
1741067400000|2025-03-04 05:50:00|8395.8|8389.8|8389.8|8383.8|8405.8|8399.8|8387.8|8381.8|750
1741067700000|2025-03-04 05:55:00|8388.8|8382.8|8393.8|8387.8|8394.8|8388.8|8385.8|8379.8|608
1741068000000|2025-03-04 06:00:00|8392.8|8386.8|8392.8|8386.8|8394.8|8388.8|8380.8|8374.8|771
1741068300000|2025-03-04 06:05:00|8391.8|8385.8|8372.8|8366.8|8394.8|8388.8|8372.8|8366.8|589
1741068600000|2025-03-04 06:10:00|8371.8|8365.8|8357.8|8351.8|8379.8|8373.8|8356.8|8350.8|1276
1741068900000|2025-03-04 06:15:00|8356.8|8350.8|8366.8|8360.8|8369.8|8363.8|8355.8|8349.8|680
1741069200000|2025-03-04 06:20:00|8367.8|8361.8|8374.8|8368.8|8375.8|8369.8|8365.8|8359.8|2025
1741069500000|2025-03-04 06:25:00|8375.8|8369.8|8388.8|8382.8|8388.8|8382.8|8369.8|8363.8|841
1741069800000|2025-03-04 06:30:00|8389.8|8383.8|8384.8|8378.8|8400.8|8394.8|8384.8|8378.8|993
1741070100000|2025-03-04 06:35:00|8381.8|8375.8|8390.8|8384.8|8391.8|8385.8|8377.8|8371.8|1432
1741070400000|2025-03-04 06:40:00|8389.8|8383.8|8387.8|8381.8|8398.8|8392.8|8384.8|8378.8|578
1741070700000|2025-03-04 06:45:00|8388.8|8382.8|8395.8|8389.8|8397.8|8391.8|8382.8|8376.8|685
1741071000000|2025-03-04 06:50:00|8394.8|8388.8|8390.8|8384.8|8401.8|8395.8|8389.8|8383.8|875
1741071300000|2025-03-04 06:55:00|8391.8|8385.8|8394.8|8388.8|8401.8|8395.8|8389.8|8383.8|1674
1741071600000|2025-03-04 07:00:00|8395.8|8389.8|8383.8|8377.8|8399.8|8393.8|8381.8|8375.8|948
1741071900000|2025-03-04 07:05:00|8384.8|8378.8|8357.8|8351.8|8384.8|8378.8|8357.8|8351.8|1023
1741072200000|2025-03-04 07:10:00|8356.8|8350.8|8356.8|8350.8|8368.8|8362.8|8355.8|8349.8|808
1741072500000|2025-03-04 07:15:00|8357.8|8351.8|8369.8|8363.8|8376.8|8370.8|8356.8|8350.8|723
1741072800000|2025-03-04 07:20:00|8370.8|8364.8|8363.8|8357.8|8370.8|8364.8|8354.8|8348.8|1016
1741073100000|2025-03-04 07:25:00|8361.8|8355.8|8362.8|8356.8|8366.8|8360.8|8358.8|8352.8|868
1741073400000|2025-03-04 07:30:00|8361.8|8355.8|8367.8|8361.8|8369.8|8363.8|8360.8|8354.8|832
1741073700000|2025-03-04 07:35:00|8368.8|8362.8|8375.8|8369.8|8377.8|8371.8|8368.8|8362.8|975
1741074000000|2025-03-04 07:40:00|8374.8|8368.8|8391.8|8385.8|8392.8|8386.8|8370.8|8364.8|1231
1741074300000|2025-03-04 07:45:00|8390.8|8384.8|8397.8|8391.8|8401.8|8395.8|8389.8|8383.8|1316
1741074600000|2025-03-04 07:50:00|8396.8|8390.8|8392.8|8386.8|8396.8|8390.8|8389.8|8383.8|910
1741074900000|2025-03-04 07:55:00|8391.8|8385.8|8384.8|8378.8|8391.8|8385.8|8379.8|8373.8|1337
1741075200000|2025-03-04 08:00:00|8383.7|8377.7|8368.7|8362.7|8384.7|8378.7|8368.7|8362.7|1388
1741075500000|2025-03-04 08:05:00|8369.7|8363.7|8358.7|8352.7|8372.7|8366.7|8352.7|8346.7|2981
1741075800000|2025-03-04 08:10:00|8357.7|8351.7|8361.7|8355.7|8363.7|8357.7|8354.7|8348.7|2636
1741076100000|2025-03-04 08:15:00|8362.7|8356.7|8361.7|8355.7|8363.7|8357.7|8358.7|8352.7|840
1741076400000|2025-03-04 08:20:00|8360.7|8354.7|8365.7|8359.7|8367.7|8361.7|8360.7|8354.7|738
1741076700000|2025-03-04 08:25:00|8364.7|8358.7|8358.7|8352.7|8366.7|8360.7|8358.7|8352.7|799
1741077000000|2025-03-04 08:30:00|8370.1|8352.1|8375.7|8357.7|8379.4|8361.4|8368.3|8350.3|0
1741077300000|2025-03-04 08:35:00|8375.6|8357.6|8378.3|8360.3|8378.5|8360.5|8374.5|8356.5|0
1741077600000|2025-03-04 08:40:00|8378.2|8360.2|8378.2|8360.2|8379|8361|8375.5|8357.5|0
1741077900000|2025-03-04 08:45:00|8378.4|8360.4|8365.8|8347.8|8378.4|8360.4|8365.8|8347.8|0
1741078200000|2025-03-04 08:50:00|8365.7|8347.7|8364.9|8346.9|8366|8348|8362|8344|0
1741078500000|2025-03-04 08:55:00|8365.1|8347.1|8367.4|8349.4|8369.7|8351.7|8365.1|8347.1|0
1741078800000|2025-03-04 09:00:00|8367.2|8349.2|8373.4|8355.4|8376.2|8358.2|8365.9|8347.9|0
1741079100000|2025-03-04 09:05:00|8373.5|8355.5|8374.5|8356.5|8375.1|8357.1|8371.6|8353.6|0
1741079400000|2025-03-04 09:10:00|8374.8|8356.8|8369|8351|8377.6|8359.6|8367.4|8349.4|0
1741079700000|2025-03-04 09:15:00|8368.4|8350.4|8352.7|8346.7|8368.4|8355.7|8343.7|8337.7|604
1741080000000|2025-03-04 09:20:00|8353.7|8347.7|8352.7|8346.7|8356.7|8350.7|8349.7|8343.7|300
1741080300000|2025-03-04 09:25:00|8353.7|8347.7|8361.7|8355.7|8362.7|8356.7|8351.7|8345.7|161
1741080600000|2025-03-04 09:30:00|8360.7|8354.7|8361.7|8355.7|8365.7|8359.7|8359.7|8353.7|94
1741080900000|2025-03-04 09:35:00|8360.7|8354.7|8357.7|8351.7|8361.7|8355.7|8356.7|8350.7|64
1741081200000|2025-03-04 09:40:00|8356.7|8350.7|8362.7|8356.7|8362.7|8356.7|8353.7|8347.7|88
1741081500000|2025-03-04 09:45:00|8363.7|8357.7|8373.7|8367.7|8377.7|8371.7|8363.7|8357.7|251
1741081800000|2025-03-04 09:50:00|8372.7|8366.7|8361.7|8355.7|8372.7|8366.7|8360.7|8354.7|119
1741082100000|2025-03-04 09:55:00|8363.7|8357.7|8359.7|8353.7|8364.7|8358.7|8358.7|8352.7|76
1741082400000|2025-03-04 10:00:00|8359.2|8353.2|8350.2|8344.2|8359.2|8353.2|8343.2|8337.2|177
1741082700000|2025-03-04 10:05:00|8349.7|8343.7|8351.7|8345.7|8356.2|8350.2|8349.2|8343.2|133
1741083000000|2025-03-04 10:10:00|8351.2|8345.2|8348.7|8342.7|8355.2|8349.2|8347.2|8341.2|112
1741083300000|2025-03-04 10:15:00|8348.2|8342.2|8354.7|8348.7|8356.7|8350.7|8345.2|8339.2|124
1741083600000|2025-03-04 10:20:00|8354.2|8348.2|8349.7|8343.7|8354.2|8348.2|8348.7|8342.7|53
1741083900000|2025-03-04 10:25:00|8349.2|8343.2|8344.7|8338.7|8353.2|8347.2|8344.2|8338.2|156
1741084200000|2025-03-04 10:30:00|8344.2|8338.2|8351.2|8345.2|8352.2|8346.2|8344.2|8338.2|117
1741084500000|2025-03-04 10:35:00|8350.7|8344.7|8359.7|8353.7|8360.7|8354.7|8349.7|8343.7|214
1741084800000|2025-03-04 10:40:00|8360.2|8354.2|8357.2|8351.2|8365.2|8359.2|8356.7|8350.7|155
1741085100000|2025-03-04 10:45:00|8357.7|8351.7|8360.2|8354.2|8364.2|8358.2|8355.7|8349.7|46
1741085400000|2025-03-04 10:50:00|8359.7|8353.7|8362.2|8356.2|8364.2|8358.2|8356.7|8350.7|58
1741085700000|2025-03-04 10:55:00|8361.7|8355.7|8359.2|8353.2|8361.7|8355.7|8358.7|8352.7|15
1741086000000|2025-03-04 11:00:00|8358.2|8352.2|8355.7|8349.7|8363.2|8357.2|8355.7|8349.7|216
1741086300000|2025-03-04 11:05:00|8356.2|8350.2|8360.2|8354.2|8363.2|8357.2|8355.2|8349.2|69
1741086600000|2025-03-04 11:10:00|8359.7|8353.7|8365.2|8359.2|8366.2|8360.2|8359.7|8353.7|71
1741086900000|2025-03-04 11:15:00|8364.7|8358.7|8357.2|8351.2|8364.7|8358.7|8356.2|8350.2|64
1741087200000|2025-03-04 11:20:00|8356.2|8350.2|8354.2|8348.2|8356.2|8350.2|8350.7|8344.7|82
1741087500000|2025-03-04 11:25:00|8353.7|8347.7|8359.2|8353.2|8360.7|8354.7|8352.2|8346.2|37
1741087800000|2025-03-04 11:30:00|8359.7|8353.7|8356.2|8350.2|8362.7|8356.7|8354.2|8348.2|83
1741088100000|2025-03-04 11:35:00|8356.7|8350.7|8356.2|8350.2|8360.2|8354.2|8354.2|8348.2|83
1741088400000|2025-03-04 11:40:00|8355.7|8349.7|8362.2|8356.2|8362.2|8356.2|8355.7|8349.7|58
1741088700000|2025-03-04 11:45:00|8361.2|8355.2|8369.2|8363.2|8370.2|8364.2|8360.2|8354.2|284
1741089000000|2025-03-04 11:50:00|8368.7|8362.7|8375.2|8369.2|8387.7|8381.7|8368.2|8362.2|227
1741089300000|2025-03-04 11:55:00|8374.7|8368.7|8374.2|8368.2|8377.2|8371.2|8372.2|8366.2|99
1741089600000|2025-03-04 12:00:00|8374.7|8368.7|8364.2|8358.2|8376.2|8370.2|8362.2|8356.2|113
1741089900000|2025-03-04 12:05:00|8365.2|8359.2|8366.7|8360.7|8372.2|8366.2|8363.2|8357.2|78
1741090200000|2025-03-04 12:10:00|8367.2|8361.2|8362.7|8356.7|8371.2|8365.2|8360.2|8354.2|124
1741090500000|2025-03-04 12:15:00|8362.2|8356.2|8367.7|8361.7|8370.7|8364.7|8359.2|8353.2|226
1741090800000|2025-03-04 12:20:00|8368.2|8362.2|8358.2|8352.2|8370.7|8364.7|8354.2|8348.2|649
1741091100000|2025-03-04 12:25:00|8358.7|8352.7|8357.2|8351.2|8363.7|8357.7|8353.2|8347.2|307
1741091400000|2025-03-04 12:30:00|8357.7|8351.7|8368.7|8362.7|8371.2|8365.2|8357.7|8351.7|108
1741091700000|2025-03-04 12:35:00|8368.2|8362.2|8362.7|8356.7|8371.7|8365.7|8362.2|8356.2|38
1741092000000|2025-03-04 12:40:00|8363.2|8357.2|8361.2|8355.2|8365.2|8359.2|8358.2|8352.2|110
1741092300000|2025-03-04 12:45:00|8360.7|8354.7|8363.2|8357.2|8370.2|8364.2|8360.7|8354.7|131
1741092600000|2025-03-04 12:50:00|8363.7|8357.7|8357.7|8351.7|8364.7|8358.7|8355.7|8349.7|67
1741092900000|2025-03-04 12:55:00|8357.2|8351.2|8352.2|8346.2|8358.2|8352.2|8348.7|8342.7|89
1741093200000|2025-03-04 13:00:00|8351.7|8345.7|8339.7|8333.7|8352.7|8346.7|8339.7|8333.7|176
1741093500000|2025-03-04 13:05:00|8340.2|8334.2|8347.7|8341.7|8350.7|8344.7|8340.2|8334.2|175
1741093800000|2025-03-04 13:10:00|8347.2|8341.2|8337.7|8331.7|8348.2|8342.2|8337.2|8331.2|135
1741094100000|2025-03-04 13:15:00|8338.2|8332.2|8323.7|8317.7|8344.2|8338.2|8323.7|8317.7|387
1741094400000|2025-03-04 13:20:00|8324.2|8318.2|8331.2|8325.2|8332.7|8326.7|8322.2|8316.2|112
1741094700000|2025-03-04 13:25:00|8330.7|8324.7|8330.2|8324.2|8336.2|8330.2|8327.7|8321.7|90
1741095000000|2025-03-04 13:30:00|8329.7|8323.7|8335.2|8329.2|8338.2|8332.2|8329.7|8323.7|151
1741095300000|2025-03-04 13:35:00|8335.7|8329.7|8336.2|8330.2|8339.2|8333.2|8331.7|8325.7|121
1741095600000|2025-03-04 13:40:00|8335.7|8329.7|8339.2|8333.2|8340.2|8334.2|8333.7|8327.7|47
1741095900000|2025-03-04 13:45:00|8338.7|8332.7|8337.2|8331.2|8340.2|8334.2|8332.2|8326.2|96
1741096200000|2025-03-04 13:50:00|8336.2|8330.2|8342.7|8336.7|8345.7|8339.7|8335.2|8329.2|120
1741096500000|2025-03-04 13:55:00|8343.2|8337.2|8327.2|8321.2|8343.2|8337.2|8327.2|8321.2|187
1741096800000|2025-03-04 14:00:00|8327.7|8321.7|8341.7|8335.7|8343.7|8337.7|8326.7|8320.7|183
1741097100000|2025-03-04 14:05:00|8341.2|8335.2|8348.2|8342.2|8349.2|8343.2|8341.2|8335.2|73
1741097400000|2025-03-04 14:10:00|8347.7|8341.7|8351.2|8345.2|8357.7|8351.7|8347.7|8341.7|176
1741097700000|2025-03-04 14:15:00|8351.7|8345.7|8347.2|8341.2|8352.2|8346.2|8343.2|8337.2|274
1741098000000|2025-03-04 14:20:00|8346.7|8340.7|8344.7|8338.7|8346.7|8340.7|8340.2|8334.2|127
1741098300000|2025-03-04 14:25:00|8344.2|8338.2|8338.7|8332.7|8363.2|8357.2|8334.7|8328.7|594
1741098600000|2025-03-04 14:30:00|8340.7|8334.7|8321.7|8315.7|8349.7|8343.7|8315.2|8309.2|1236
1741098900000|2025-03-04 14:35:00|8322.2|8316.2|8327.2|8321.2|8339.7|8333.7|8314.7|8308.7|618
1741099200000|2025-03-04 14:40:00|8327.7|8321.7|8309.7|8303.7|8337.7|8331.7|8302.7|8296.7|603
1741099500000|2025-03-04 14:45:00|8310.2|8304.2|8329.7|8323.7|8340.2|8334.2|8309.2|8303.2|425
1741099800000|2025-03-04 14:50:00|8330.2|8324.2|8328.7|8322.7|8337.7|8331.7|8323.2|8317.2|589
1741100100000|2025-03-04 14:55:00|8329.2|8323.2|8317.2|8311.2|8336.7|8330.7|8316.7|8310.7|317
1741100400000|2025-03-04 15:00:00|8316.2|8310.2|8323.7|8317.7|8329.2|8323.2|8307.7|8301.7|705
1741100700000|2025-03-04 15:05:00|8324.7|8318.7|8316.2|8310.2|8328.7|8322.7|8305.2|8299.2|328
1741101000000|2025-03-04 15:10:00|8316.7|8310.7|8324.7|8318.7|8327.2|8321.2|8307.7|8301.7|440
1741101300000|2025-03-04 15:15:00|8324.2|8318.2|8291.7|8285.7|8324.2|8318.2|8290.2|8284.2|779
1741101600000|2025-03-04 15:20:00|8291.2|8285.2|8288.7|8282.7|8295.2|8289.2|8276.7|8270.7|803
1741101900000|2025-03-04 15:25:00|8288.2|8282.2|8299.2|8293.2|8300.7|8294.7|8278.7|8272.7|1019
1741102200000|2025-03-04 15:30:00|8298.7|8292.7|8316.2|8310.2|8320.2|8314.2|8298.2|8292.2|574
1741102500000|2025-03-04 15:35:00|8317.2|8311.2|8327.2|8321.2|8334.7|8328.7|8317.2|8311.2|597
1741102800000|2025-03-04 15:40:00|8325.7|8319.7|8338.2|8332.2|8343.2|8337.2|8324.2|8318.2|1152
1741103100000|2025-03-04 15:45:00|8338.7|8332.7|8346.2|8340.2|8348.7|8342.7|8332.7|8326.7|393
1741103400000|2025-03-04 15:50:00|8346.7|8340.7|8331.7|8325.7|8348.7|8342.7|8330.2|8324.2|365
1741103700000|2025-03-04 15:55:00|8332.2|8326.2|8331.7|8325.7|8335.7|8329.7|8327.2|8321.2|260
1741104000000|2025-03-04 16:00:00|8330.7|8324.7|8330.7|8324.7|8335.7|8329.7|8324.7|8318.7|301
1741104300000|2025-03-04 16:05:00|8329.7|8323.7|8318.7|8312.7|8331.7|8325.7|8315.7|8309.7|348
1741104600000|2025-03-04 16:10:00|8317.7|8311.7|8333.7|8327.7|8334.7|8328.7|8314.7|8308.7|340
1741104900000|2025-03-04 16:15:00|8332.7|8326.7|8324.7|8318.7|8335.7|8329.7|8322.7|8316.7|266
1741105200000|2025-03-04 16:20:00|8325.7|8319.7|8322.7|8316.7|8340.7|8334.7|8321.7|8315.7|437
1741105500000|2025-03-04 16:25:00|8321.7|8315.7|8310.7|8304.7|8321.7|8315.7|8307.7|8301.7|298
1741105800000|2025-03-04 16:30:00|8309.7|8303.7|8323.7|8317.7|8325.7|8319.7|8309.7|8303.7|264
1741106100000|2025-03-04 16:35:00|8324.7|8318.7|8333.7|8327.7|8333.7|8327.7|8322.7|8316.7|185
1741106400000|2025-03-04 16:40:00|8331.7|8325.7|8345.7|8339.7|8347.7|8341.7|8331.7|8325.7|375
1741106700000|2025-03-04 16:45:00|8343.7|8337.7|8351.7|8345.7|8352.7|8346.7|8343.7|8337.7|292
1741107000000|2025-03-04 16:50:00|8350.7|8344.7|8354.7|8348.7|8357.7|8351.7|8346.7|8340.7|383
1741107300000|2025-03-04 16:55:00|8353.7|8347.7|8359.7|8353.7|8363.7|8357.7|8353.7|8347.7|229
1741107600000|2025-03-04 17:00:00|8360.7|8354.7|8375.7|8369.7|8377.7|8371.7|8359.7|8353.7|353
1741107900000|2025-03-04 17:05:00|8374.7|8368.7|8373.7|8367.7|8380.7|8374.7|8368.7|8362.7|288
1741108200000|2025-03-04 17:10:00|8372.7|8366.7|8381.7|8375.7|8381.7|8375.7|8372.7|8366.7|155
1741108500000|2025-03-04 17:15:00|8380.7|8374.7|8388.7|8382.7|8390.7|8384.7|8379.7|8373.7|183
1741108800000|2025-03-04 17:20:00|8387.7|8381.7|8396.7|8390.7|8399.7|8393.7|8386.7|8380.7|277
1741109100000|2025-03-04 17:25:00|8397.7|8391.7|8403.7|8397.7|8405.7|8399.7|8397.7|8391.7|237
1741109400000|2025-03-04 17:30:00|8402.7|8396.7|8407.7|8401.7|8407.7|8401.7|8394.7|8388.7|195
1741109700000|2025-03-04 17:35:00|8405.7|8399.7|8410.7|8404.7|8415.7|8409.7|8403.7|8397.7|228
1741110000000|2025-03-04 17:40:00|8411.7|8405.7|8391.7|8385.7|8412.7|8406.7|8390.7|8384.7|1358
1741110300000|2025-03-04 17:45:00|8390.7|8384.7|8383.7|8377.7|8402.7|8396.7|8380.7|8374.7|609
1741110600000|2025-03-04 17:50:00|8382.7|8376.7|8369.7|8363.7|8382.7|8376.7|8363.7|8357.7|539
1741110900000|2025-03-04 17:55:00|8370.7|8364.7|8370.7|8364.7|8372.7|8366.7|8368.7|8362.7|131
1741111200000|2025-03-04 18:00:00|8369.7|8363.7|8375.7|8369.7|8377.7|8371.7|8368.7|8362.7|184
1741111500000|2025-03-04 18:05:00|8374.7|8368.7|8392.7|8386.7|8394.7|8388.7|8374.7|8368.7|650
1741111800000|2025-03-04 18:10:00|8391.7|8385.7|8402.7|8396.7|8404.7|8398.7|8391.7|8385.7|275
1741112100000|2025-03-04 18:15:00|8403.7|8397.7|8400.7|8394.7|8404.7|8398.7|8395.7|8389.7|159
1741112400000|2025-03-04 18:20:00|8401.7|8395.7|8404.7|8398.7|8406.7|8400.7|8401.7|8395.7|90
1741112700000|2025-03-04 18:25:00|8403.7|8397.7|8394.7|8388.7|8405.7|8399.7|8392.7|8386.7|113
1741113000000|2025-03-04 18:30:00|8393.7|8387.7|8401.7|8395.7|8402.7|8396.7|8388.7|8382.7|94
1741113300000|2025-03-04 18:35:00|8400.7|8394.7|8401.7|8395.7|8401.7|8395.7|8396.7|8390.7|64
1741113600000|2025-03-04 18:40:00|8402.7|8396.7|8399.7|8393.7|8404.7|8398.7|8397.7|8391.7|111
1741113900000|2025-03-04 18:45:00|8401.7|8395.7|8399.7|8393.7|8405.7|8399.7|8397.7|8391.7|200
1741114200000|2025-03-04 18:50:00|8398.7|8392.7|8405.7|8399.7|8405.7|8399.7|8398.7|8392.7|123
1741114500000|2025-03-04 18:55:00|8404.7|8398.7|8401.3|8383.3|8409.7|8403.7|8401.3|8383.3|196
1741114800000|2025-03-04 19:00:00|8401.2|8383.2|8406.5|8388.5|8407.9|8389.9|8400.6|8382.6|0
1741115100000|2025-03-04 19:05:00|8406.4|8388.4|8408.2|8390.2|8411.1|8393.1|8405.1|8387.1|0
1741115400000|2025-03-04 19:10:00|8408.3|8390.3|8404.8|8386.8|8408.5|8390.5|8404.1|8386.1|0
1741115700000|2025-03-04 19:15:00|8405|8387|8408.7|8390.7|8409|8391|8403.9|8385.9|0
1741116000000|2025-03-04 19:20:00|8408.8|8390.8|8419.3|8401.3|8419.3|8401.3|8408.6|8390.6|0
1741116300000|2025-03-04 19:25:00|8419.2|8401.2|8414.3|8396.3|8422|8404|8414.1|8396.1|0
1741116600000|2025-03-04 19:30:00|8414.6|8396.6|8412.1|8394.1|8416.6|8398.6|8410.7|8392.7|0
1741116900000|2025-03-04 19:35:00|8412|8394|8415.2|8397.2|8415.3|8397.3|8412|8394|0
1741117200000|2025-03-04 19:40:00|8415.1|8397.1|8414|8396|8416.8|8398.8|8411.2|8393.2|0
1741117500000|2025-03-04 19:45:00|8414.1|8396.1|8416.4|8398.4|8419.4|8401.4|8414.1|8396.1|0
1741117800000|2025-03-04 19:50:00|8416.5|8398.5|8421.2|8403.2|8422.5|8404.5|8416.5|8398.5|0
1741118100000|2025-03-04 19:55:00|8421.1|8403.1|8421.9|8403.9|8423.4|8405.4|8419.9|8401.9|0
1741118400000|2025-03-04 20:00:00|8421.5|8403.5|8419.5|8401.5|8425.1|8407.1|8417.8|8399.8|0
1741118700000|2025-03-04 20:05:00|8419.6|8401.6|8425.9|8407.9|8426|8408|8418.4|8400.4|0
1741119000000|2025-03-04 20:10:00|8425.8|8407.8|8427|8409|8428.7|8410.7|8424.6|8406.6|0
1741119300000|2025-03-04 20:15:00|8426.9|8408.9|8429.2|8411.2|8429.5|8411.5|8423.4|8405.4|0
1741119600000|2025-03-04 20:20:00|8429.3|8411.3|8438|8420|8438.3|8420.3|8429.1|8411.1|0
1741119900000|2025-03-04 20:25:00|8437.9|8419.9|8431.3|8413.3|8437.9|8419.9|8430.3|8412.3|0
1741120200000|2025-03-04 20:30:00|8431.2|8413.2|8416.5|8398.5|8431.7|8413.7|8414.7|8396.7|0
1741120500000|2025-03-04 20:35:00|8416.8|8398.8|8408.3|8390.3|8417.5|8399.5|8408.2|8390.2|0
1741120800000|2025-03-04 20:40:00|8408|8390|8409.9|8391.9|8411.1|8393.1|8404.4|8386.4|0
1741121100000|2025-03-04 20:45:00|8409|8391|8402.8|8384.8|8411.5|8393.5|8401.2|8383.2|0
1741121400000|2025-03-04 20:50:00|8402|8384|8388.8|8370.8|8402|8384|8382.9|8364.9|0
1741121700000|2025-03-04 20:55:00|8388.9|8370.9|8391.2|8373.2|8392.4|8374.4|8387.5|8369.5|0
1741122000000|2025-03-04 21:00:00|8392.3|8374.3|8401.3|8383.3|8412.7|8394.7|8392.1|8374.1|0
1741122300000|2025-03-04 21:05:00|8401.2|8383.2|8407.3|8389.3|8410.4|8392.4|8398.9|8380.9|0
1741122600000|2025-03-04 21:10:00|8406.8|8388.8|8412.7|8394.7|8420.8|8402.8|8403.5|8385.5|0
1741122900000|2025-03-04 21:15:00|8412.2|8394.2|8424.4|8406.4|8424.7|8406.7|8408.6|8390.6|0
1741123200000|2025-03-04 21:20:00|8424.2|8406.2|8438.8|8420.8|8441.6|8423.6|8420.1|8402.1|0
1741123500000|2025-03-04 21:25:00|8438.7|8420.7|8434.1|8416.1|8442.4|8424.4|8433.8|8415.8|0
1741123800000|2025-03-04 21:30:00|8434|8416|8426|8408|8436.3|8418.3|8425.5|8407.5|0
1741124100000|2025-03-04 21:35:00|8426.2|8408.2|8419.4|8401.4|8430.2|8412.2|8419.3|8401.3|0
1741124400000|2025-03-04 21:40:00|8419.3|8401.3|8421.5|8403.5|8423.9|8405.9|8414.7|8396.7|0
1741124700000|2025-03-04 21:45:00|8421.6|8403.6|8428.6|8410.6|8429.4|8411.4|8421.2|8403.2|0
1741125000000|2025-03-04 21:50:00|8428.7|8410.7|8425.2|8407.2|8429.3|8411.3|8423.9|8405.9|0
1741125300000|2025-03-04 21:55:00|8425.4|8407.4|8427.6|8409.6|8429.7|8411.7|8425.2|8407.2|0
1741125600000|2025-03-04 22:00:00|8427.7|8409.7|8426.8|8408.8|8428.3|8410.3|8426.5|8408.5|0
1741125900000|2025-03-04 22:05:00|8426.6|8408.6|8426.8|8408.8|8427.1|8409.1|8426.1|8408.1|0
1741126200000|2025-03-04 22:10:00|8426.9|8408.9|8426.4|8408.4|8427.1|8409.1|8425.6|8407.6|0
1741126500000|2025-03-04 22:15:00|8426|8408|8426.3|8408.3|8426.3|8408.3|8425.6|8407.6|0
1741126800000|2025-03-04 22:20:00|8425.7|8407.7|8425.3|8407.3|8426.4|8408.4|8425|8407|0
1741127100000|2025-03-04 22:25:00|8425.4|8407.4|8425.9|8407.9|8426.2|8408.2|8425|8407|0
1741127400000|2025-03-04 22:30:00|8426.1|8408.1|8425.8|8407.8|8426.1|8408.1|8425.8|8407.8|0
1741127700000|2025-03-04 22:35:00|8425.9|8407.9|8426.6|8408.6|8426.9|8408.9|8425.9|8407.9|0
1741128000000|2025-03-04 22:40:00|8426.8|8408.8|8427.9|8409.9|8428.3|8410.3|8426.6|8408.6|0
1741128300000|2025-03-04 22:45:00|8428.2|8410.2|8428.3|8410.3|8428.8|8410.8|8427.6|8409.6|0
1741128600000|2025-03-04 22:50:00|8428.6|8410.6|8429.3|8411.3|8429.5|8411.5|8428.6|8410.6|0
1741128900000|2025-03-04 22:55:00|8429.4|8411.4|8432.4|8414.4|8432.6|8414.6|8428.4|8410.4|0
1741129200000|2025-03-04 23:00:00|8432|8414|8437.6|8419.6|8437.7|8419.7|8426.2|8408.2|0
1741129500000|2025-03-04 23:05:00|8437.4|8419.4|8436.6|8418.6|8437.8|8419.8|8433.4|8415.4|0
1741129800000|2025-03-04 23:10:00|8436.3|8418.3|8436.2|8418.2|8438.3|8420.3|8435.4|8417.4|0
1741130100000|2025-03-04 23:15:00|8435.9|8417.9|8433.6|8415.6|8436.6|8418.6|8432.3|8414.3|0
1741130400000|2025-03-04 23:20:00|8433.4|8415.4|8431.2|8413.2|8433.8|8415.8|8431.2|8413.2|0
1741130700000|2025-03-04 23:25:00|8431.5|8413.5|8434.3|8416.3|8434.7|8416.7|8430.6|8412.6|0
1741131000000|2025-03-04 23:30:00|8434.1|8416.1|8433.5|8415.5|8436.4|8418.4|8433|8415|0
1741131300000|2025-03-04 23:35:00|8433.8|8415.8|8432.4|8414.4|8434.8|8416.8|8431.7|8413.7|0
1741131600000|2025-03-04 23:40:00|8432.7|8414.7|8430.9|8412.9|8434.4|8416.4|8429.6|8411.6|0
1741131900000|2025-03-04 23:45:00|8430.7|8412.7|8429.3|8411.3|8431.8|8413.8|8427.4|8409.4|0
1741132200000|2025-03-04 23:50:00|8429.5|8411.5|8428.5|8410.5|8430.7|8412.7|8427.8|8409.8|0
1741132500000|2025-03-04 23:55:00|8428.4|8410.4|8431.7|8413.7|8432.1|8414.1|8427.5|8409.5|0
1741132800000|2025-03-05 00:00:00|8431.6|8413.6|8433.1|8415.1|8433.2|8415.2|8428.5|8410.5|0
1741133100000|2025-03-05 00:05:00|8433.2|8415.2|8443.1|8425.1|8444.6|8426.6|8432.9|8414.9|0
1741133400000|2025-03-05 00:10:00|8443.3|8425.3|8440.3|8422.3|8443.6|8425.6|8439|8421|0
1741133700000|2025-03-05 00:15:00|8439.8|8421.8|8436.8|8418.8|8441.1|8423.1|8435.4|8417.4|0
1741134000000|2025-03-05 00:20:00|8436.7|8418.7|8433.1|8415.1|8437.3|8419.3|8431.6|8413.6|0
1741134300000|2025-03-05 00:25:00|8433|8415|8433.4|8415.4|8433.7|8415.7|8428.1|8410.1|0
1741134600000|2025-03-05 00:30:00|8433.5|8415.5|8428.9|8410.9|8434.9|8416.9|8428|8410|0
1741134900000|2025-03-05 00:35:00|8428.7|8410.7|8423.2|8405.2|8428.9|8410.9|8422.8|8404.8|0
1741135200000|2025-03-05 00:40:00|8423.3|8405.3|8430.4|8412.4|8430.9|8412.9|8421|8403|0
1741135500000|2025-03-05 00:45:00|8430.6|8412.6|8429|8411|8434|8416|8428.8|8410.8|0
1741135800000|2025-03-05 00:50:00|8428.9|8410.9|8431.4|8413.4|8431.9|8413.9|8428.4|8410.4|0
1741136100000|2025-03-05 00:55:00|8431.3|8413.3|8432.8|8414.8|8433.8|8415.8|8430.1|8412.1|0
1741136400000|2025-03-05 01:00:00|8432.9|8414.9|8406.2|8388.2|8434.3|8416.3|8406.2|8388.2|0
1741136700000|2025-03-05 01:05:00|8406.4|8388.4|8416.6|8398.6|8417.3|8399.3|8406.4|8388.4|0
1741137000000|2025-03-05 01:10:00|8416.7|8398.7|8450|8432|8451.2|8433.2|8416|8398|0
1741137300000|2025-03-05 01:15:00|8450.3|8432.3|8472.7|8466.7|8477.7|8471.7|8450.3|8432.3|2828
1741137600000|2025-03-05 01:20:00|8471.7|8465.7|8461.7|8455.7|8479.7|8473.7|8450.7|8444.7|1602
1741137900000|2025-03-05 01:25:00|8462.7|8456.7|8453.7|8447.7|8467.7|8461.7|8447.7|8441.7|1438
1741138200000|2025-03-05 01:30:00|8452.7|8446.7|8531.7|8525.7|8538.7|8532.7|8452.7|8446.7|8954
1741138500000|2025-03-05 01:35:00|8533.7|8527.7|8569.7|8563.7|8580.7|8574.7|8532.7|8526.7|6141
1741138800000|2025-03-05 01:40:00|8572.7|8566.7|8578.7|8572.7|8590.7|8584.7|8561.7|8555.7|4208
1741139100000|2025-03-05 01:45:00|8577.7|8571.7|8570.7|8564.7|8599.7|8593.7|8570.7|8564.7|3771
1741139400000|2025-03-05 01:50:00|8574.7|8568.7|8577.7|8571.7|8596.7|8590.7|8562.7|8556.7|4863
1741139700000|2025-03-05 01:55:00|8576.7|8570.7|8532.7|8526.7|8578.7|8572.7|8530.7|8524.7|2421
1741140000000|2025-03-05 02:00:00|8534.7|8528.7|8516.7|8510.7|8540.7|8534.7|8502.7|8496.7|3012
1741140300000|2025-03-05 02:05:00|8518.7|8512.7|8520.7|8514.7|8523.7|8517.7|8488.7|8482.7|2188
1741140600000|2025-03-05 02:10:00|8521.7|8515.7|8498.7|8492.7|8522.7|8516.7|8498.7|8492.7|1273
1741140900000|2025-03-05 02:15:00|8499.7|8493.7|8508.7|8502.7|8511.7|8505.7|8482.7|8476.7|1551
1741141200000|2025-03-05 02:20:00|8507.7|8501.7|8516.7|8510.7|8521.7|8515.7|8495.7|8489.7|915
1741141500000|2025-03-05 02:25:00|8517.7|8511.7|8496.7|8490.7|8518.7|8512.7|8483.7|8477.7|922
1741141800000|2025-03-05 02:30:00|8494.7|8488.7|8501.7|8495.7|8515.7|8509.7|8484.7|8478.7|958
1741142100000|2025-03-05 02:35:00|8502.7|8496.7|8498.7|8492.7|8506.7|8500.7|8486.7|8480.7|843
1741142400000|2025-03-05 02:40:00|8496.7|8490.7|8482.7|8476.7|8498.7|8492.7|8478.7|8472.7|645
1741142700000|2025-03-05 02:45:00|8481.7|8475.7|8476.7|8470.7|8488.7|8482.7|8465.7|8459.7|948
1741143000000|2025-03-05 02:50:00|8477.7|8471.7|8472.7|8466.7|8483.7|8477.7|8462.7|8456.7|703
1741143300000|2025-03-05 02:55:00|8473.7|8467.7|8446.7|8440.7|8478.7|8472.7|8441.7|8435.7|1206
1741143600000|2025-03-05 03:00:00|8445.7|8439.7|8453.7|8447.7|8455.7|8449.7|8437.7|8431.7|1050
1741143900000|2025-03-05 03:05:00|8452.7|8446.7|8465.7|8459.7|8468.7|8462.7|8444.7|8438.7|787
1741144200000|2025-03-05 03:10:00|8467.7|8461.7|8500.7|8494.7|8508.7|8502.7|8465.7|8459.7|1287
1741144500000|2025-03-05 03:15:00|8499.7|8493.7|8504.7|8498.7|8513.7|8507.7|8493.7|8487.7|1380
1741144800000|2025-03-05 03:20:00|8502.7|8496.7|8521.7|8515.7|8527.7|8521.7|8500.7|8494.7|1001
1741145100000|2025-03-05 03:25:00|8523.7|8517.7|8518.7|8512.7|8528.7|8522.7|8512.7|8506.7|619
1741145400000|2025-03-05 03:30:00|8517.7|8511.7|8530.7|8524.7|8537.7|8531.7|8517.7|8511.7|851
1741145700000|2025-03-05 03:35:00|8531.7|8525.7|8521.7|8515.7|8533.7|8527.7|8519.7|8513.7|599
1741146000000|2025-03-05 03:40:00|8520.7|8514.7|8528.7|8522.7|8532.7|8526.7|8520.7|8514.7|517
1741146300000|2025-03-05 03:45:00|8529.7|8523.7|8530.7|8524.7|8537.7|8531.7|8523.7|8517.7|504
1741146600000|2025-03-05 03:50:00|8531.7|8525.7|8523.7|8517.7|8531.7|8525.7|8522.7|8516.7|511
1741146900000|2025-03-05 03:55:00|8524.7|8518.7|8530.7|8524.7|8532.7|8526.7|8524.7|8518.7|399
1741147200000|2025-03-05 04:00:00|8533.3|8515.3|8533.2|8515.2|8534.9|8516.9|8529.6|8511.6|0
1741147500000|2025-03-05 04:05:00|8533.4|8515.4|8537.6|8519.6|8538|8520|8532|8514|0
1741147800000|2025-03-05 04:10:00|8537.8|8519.8|8536.2|8518.2|8537.8|8519.8|8535|8517|0
1741148100000|2025-03-05 04:15:00|8536.1|8518.1|8534.2|8516.2|8536.9|8518.9|8533.8|8515.8|0
1741148400000|2025-03-05 04:20:00|8534.5|8516.5|8532|8514|8535.5|8517.5|8531.4|8513.4|0
1741148700000|2025-03-05 04:25:00|8532.1|8514.1|8531.1|8513.1|8533.2|8515.2|8530.4|8512.4|0
1741149000000|2025-03-05 04:30:00|8531.2|8513.2|8529.5|8511.5|8531.2|8513.2|8529.1|8511.1|0
1741149300000|2025-03-05 04:35:00|8529.4|8511.4|8531.4|8513.4|8531.6|8513.6|8529|8511|0
1741149600000|2025-03-05 04:40:00|8531.6|8513.6|8530.3|8512.3|8531.6|8513.6|8529.7|8511.7|0
1741149900000|2025-03-05 04:45:00|8530.2|8512.2|8529.9|8511.9|8530.8|8512.8|8528.9|8510.9|0
1741150200000|2025-03-05 04:50:00|8529.7|8511.7|8529.5|8511.5|8530.7|8512.7|8528.8|8510.8|0
1741150500000|2025-03-05 04:55:00|8529.8|8511.8|8540.5|8522.5|8540.7|8522.7|8529.8|8511.8|7
1741150800000|2025-03-05 05:00:00|8529.7|8523.7|8538.7|8532.7|8558.7|8552.7|8529.7|8523.7|1503
1741151100000|2025-03-05 05:05:00|8537.7|8531.7|8566.7|8560.7|8571.7|8565.7|8537.7|8531.7|915
1741151400000|2025-03-05 05:10:00|8565.7|8559.7|8544.7|8538.7|8565.7|8559.7|8543.7|8537.7|836
1741151700000|2025-03-05 05:15:00|8545.7|8539.7|8538.7|8532.7|8547.7|8541.7|8530.7|8524.7|716
1741152000000|2025-03-05 05:20:00|8536.7|8530.7|8551.7|8545.7|8551.7|8545.7|8535.7|8529.7|686
1741152300000|2025-03-05 05:25:00|8552.7|8546.7|8532.7|8526.7|8552.7|8546.7|8532.7|8526.7|1054
1741152600000|2025-03-05 05:30:00|8533.7|8527.7|8543.7|8537.7|8548.7|8542.7|8530.7|8524.7|960
1741152900000|2025-03-05 05:35:00|8542.7|8536.7|8548.7|8542.7|8553.7|8547.7|8539.7|8533.7|622
1741153200000|2025-03-05 05:40:00|8550.7|8544.7|8562.7|8556.7|8569.7|8563.7|8548.7|8542.7|557
1741153500000|2025-03-05 05:45:00|8563.7|8557.7|8573.7|8567.7|8574.7|8568.7|8560.7|8554.7|550
1741153800000|2025-03-05 05:50:00|8574.7|8568.7|8575.7|8569.7|8578.7|8572.7|8568.7|8562.7|642
1741154100000|2025-03-05 05:55:00|8576.7|8570.7|8597.7|8591.7|8597.7|8591.7|8574.7|8568.7|940
1741154400000|2025-03-05 06:00:00|8598.7|8592.7|8589.7|8583.7|8604.7|8598.7|8587.7|8581.7|1679
1741154700000|2025-03-05 06:05:00|8590.7|8584.7|8593.7|8587.7|8598.7|8592.7|8580.7|8574.7|752
1741155000000|2025-03-05 06:10:00|8594.7|8588.7|8611.7|8605.7|8613.7|8607.7|8592.7|8586.7|868
1741155300000|2025-03-05 06:15:00|8612.7|8606.7|8618.7|8612.7|8619.7|8613.7|8601.7|8595.7|1146
1741155600000|2025-03-05 06:20:00|8615.7|8609.7|8592.7|8586.7|8615.7|8609.7|8586.7|8580.7|1332
1741155900000|2025-03-05 06:25:00|8593.7|8587.7|8596.7|8590.7|8599.7|8593.7|8588.7|8582.7|781
1741156200000|2025-03-05 06:30:00|8597.7|8591.7|8595.7|8589.7|8599.7|8593.7|8584.7|8578.7|1010
1741156500000|2025-03-05 06:35:00|8596.7|8590.7|8600.7|8594.7|8605.7|8599.7|8594.7|8588.7|1404
1741156800000|2025-03-05 06:40:00|8601.7|8595.7|8616.7|8610.7|8626.7|8620.7|8601.7|8595.7|1969
1741157100000|2025-03-05 06:45:00|8615.7|8609.7|8629.7|8623.7|8632.7|8626.7|8614.7|8608.7|660
1741157400000|2025-03-05 06:50:00|8628.7|8622.7|8625.7|8619.7|8633.7|8627.7|8622.7|8616.7|786
1741157700000|2025-03-05 06:55:00|8624.7|8618.7|8617.7|8611.7|8630.7|8624.7|8616.7|8610.7|746
1741158000000|2025-03-05 07:00:00|8619.7|8613.7|8634.7|8628.7|8636.7|8630.7|8619.7|8613.7|1086
1741158300000|2025-03-05 07:05:00|8635.7|8629.7|8640.7|8634.7|8642.7|8636.7|8633.7|8627.7|1065
1741158600000|2025-03-05 07:10:00|8641.7|8635.7|8642.7|8636.7|8654.7|8648.7|8639.7|8633.7|1092
1741158900000|2025-03-05 07:15:00|8641.7|8635.7|8650.7|8644.7|8655.7|8649.7|8635.7|8629.7|777
1741159200000|2025-03-05 07:20:00|8651.7|8645.7|8657.7|8651.7|8659.7|8653.7|8648.7|8642.7|745
1741159500000|2025-03-05 07:25:00|8658.7|8652.7|8651.7|8645.7|8662.7|8656.7|8649.7|8643.7|1211
1741159800000|2025-03-05 07:30:00|8650.7|8644.7|8644.7|8638.7|8651.7|8645.7|8642.7|8636.7|1069
1741160100000|2025-03-05 07:35:00|8643.7|8637.7|8651.7|8645.7|8653.7|8647.7|8641.7|8635.7|1165
1741160400000|2025-03-05 07:40:00|8650.7|8644.7|8651.7|8645.7|8658.7|8652.7|8645.7|8639.7|1294
1741160700000|2025-03-05 07:45:00|8650.7|8644.7|8647.7|8641.7|8652.7|8646.7|8645.7|8639.7|1190
1741161000000|2025-03-05 07:50:00|8646.7|8640.7|8643.7|8637.7|8646.7|8640.7|8638.7|8632.7|1776
1741161300000|2025-03-05 07:55:00|8644.7|8638.7|8639.7|8633.7|8644.7|8638.7|8637.7|8631.7|2397
1741161600000|2025-03-05 08:00:00|8638.7|8632.7|8628.7|8622.7|8638.7|8632.7|8625.7|8619.7|2412
1741161900000|2025-03-05 08:05:00|8626.7|8620.7|8638.7|8632.7|8638.7|8632.7|8626.7|8620.7|2237
1741162200000|2025-03-05 08:10:00|8637.7|8631.7|8635.7|8629.7|8640.7|8634.7|8633.7|8627.7|1571
1741162500000|2025-03-05 08:15:00|8636.7|8630.7|8641.7|8635.7|8641.7|8635.7|8634.7|8628.7|1227
1741162800000|2025-03-05 08:20:00|8640.7|8634.7|8639.7|8633.7|8641.7|8635.7|8635.7|8629.7|1046
1741163100000|2025-03-05 08:25:00|8637.7|8631.7|8657.7|8651.7|8657.7|8651.7|8636.7|8630.7|1560
1741163400000|2025-03-05 08:30:00|8656.2|8638.2|8650.9|8632.9|8656.7|8638.7|8650.3|8632.3|0
1741163700000|2025-03-05 08:35:00|8650.7|8632.7|8648.9|8630.9|8653.1|8635.1|8644.7|8626.7|26
1741164000000|2025-03-05 08:40:00|8649.2|8631.2|8648.4|8630.4|8649.8|8631.8|8646.3|8628.3|0
1741164300000|2025-03-05 08:45:00|8648.2|8630.2|8644|8626|8649.6|8631.6|8642.7|8624.7|0
1741164600000|2025-03-05 08:50:00|8643.8|8625.8|8644.5|8626.5|8644.9|8626.9|8640.9|8622.9|0
1741164900000|2025-03-05 08:55:00|8644.4|8626.4|8641.3|8623.3|8644.4|8626.4|8638.3|8620.3|0
1741165200000|2025-03-05 09:00:00|8641.5|8623.5|8638.7|8620.7|8641.5|8623.5|8637|8619|0
1741165500000|2025-03-05 09:05:00|8638.3|8620.3|8643.2|8625.2|8643.5|8625.5|8637.2|8619.2|0
1741165800000|2025-03-05 09:10:00|8643.1|8625.1|8646.4|8628.4|8647.5|8629.5|8642.2|8624.2|0
1741166100000|2025-03-05 09:15:00|8646.6|8628.6|8629.7|8623.7|8650.7|8644.7|8626.7|8620.7|480
1741166400000|2025-03-05 09:20:00|8630.7|8624.7|8639.7|8633.7|8639.7|8633.7|8630.7|8624.7|519
1741166700000|2025-03-05 09:25:00|8640.7|8634.7|8643.7|8637.7|8649.7|8643.7|8639.7|8633.7|248
1741167000000|2025-03-05 09:30:00|8645.7|8639.7|8654.7|8648.7|8663.7|8657.7|8641.7|8635.7|318
1741167300000|2025-03-05 09:35:00|8655.7|8649.7|8648.7|8642.7|8656.7|8650.7|8647.7|8641.7|236
1741167600000|2025-03-05 09:40:00|8649.7|8643.7|8654.7|8648.7|8657.7|8651.7|8649.7|8643.7|130
1741167900000|2025-03-05 09:45:00|8655.7|8649.7|8654.7|8648.7|8656.7|8650.7|8650.7|8644.7|78
1741168200000|2025-03-05 09:50:00|8655.7|8649.7|8657.7|8651.7|8659.7|8653.7|8651.7|8645.7|96
1741168500000|2025-03-05 09:55:00|8659.7|8653.7|8651.7|8645.7|8659.7|8653.7|8649.7|8643.7|114
1741168800000|2025-03-05 10:00:00|8652.2|8646.2|8653.2|8647.2|8654.2|8648.2|8647.7|8641.7|189
1741169100000|2025-03-05 10:05:00|8654.2|8648.2|8649.2|8643.2|8657.2|8651.2|8648.7|8642.7|71
1741169400000|2025-03-05 10:10:00|8649.7|8643.7|8640.2|8634.2|8651.2|8645.2|8640.2|8634.2|108
1741169700000|2025-03-05 10:15:00|8639.7|8633.7|8637.2|8631.2|8640.2|8634.2|8626.2|8620.2|182
1741170000000|2025-03-05 10:20:00|8636.2|8630.2|8630.2|8624.2|8637.2|8631.2|8627.7|8621.7|62
1741170300000|2025-03-05 10:25:00|8630.7|8624.7|8620.2|8614.2|8631.2|8625.2|8619.2|8613.2|92
1741170600000|2025-03-05 10:30:00|8620.7|8614.7|8625.7|8619.7|8627.7|8621.7|8619.7|8613.7|85
1741170900000|2025-03-05 10:35:00|8626.2|8620.2|8624.2|8618.2|8631.7|8625.7|8623.2|8617.2|107
1741171200000|2025-03-05 10:40:00|8624.7|8618.7|8626.2|8620.2|8630.2|8624.2|8624.2|8618.2|76
1741171500000|2025-03-05 10:45:00|8625.7|8619.7|8622.2|8616.2|8629.2|8623.2|8622.2|8616.2|65
1741171800000|2025-03-05 10:50:00|8621.7|8615.7|8620.2|8614.2|8625.2|8619.2|8619.7|8613.7|48
1741172100000|2025-03-05 10:55:00|8620.7|8614.7|8615.2|8609.2|8620.7|8614.7|8612.2|8606.2|172
1741172400000|2025-03-05 11:00:00|8615.7|8609.7|8614.2|8608.2|8617.2|8611.2|8612.2|8606.2|117
1741172700000|2025-03-05 11:05:00|8614.7|8608.7|8616.2|8610.2|8617.2|8611.2|8611.2|8605.2|84
1741173000000|2025-03-05 11:10:00|8615.7|8609.7|8615.2|8609.2|8619.2|8613.2|8614.2|8608.2|111
1741173300000|2025-03-05 11:15:00|8615.7|8609.7|8610.7|8604.7|8616.2|8610.2|8605.7|8599.7|178
1741173600000|2025-03-05 11:20:00|8610.2|8604.2|8605.7|8599.7|8614.7|8608.7|8605.2|8599.2|37
1741173900000|2025-03-05 11:25:00|8605.2|8599.2|8608.2|8602.2|8608.2|8602.2|8602.2|8596.2|60
1741174200000|2025-03-05 11:30:00|8607.7|8601.7|8602.7|8596.7|8613.7|8607.7|8602.2|8596.2|146
1741174500000|2025-03-05 11:35:00|8602.2|8596.2|8606.7|8600.7|8606.7|8600.7|8596.7|8590.7|108
1741174800000|2025-03-05 11:40:00|8606.2|8600.2|8611.7|8605.7|8613.2|8607.2|8606.2|8600.2|124
1741175100000|2025-03-05 11:45:00|8611.2|8605.2|8613.2|8607.2|8615.7|8609.7|8611.2|8605.2|132
1741175400000|2025-03-05 11:50:00|8612.7|8606.7|8603.2|8597.2|8613.2|8607.2|8600.7|8594.7|78
1741175700000|2025-03-05 11:55:00|8603.7|8597.7|8610.7|8604.7|8611.2|8605.2|8601.2|8595.2|98
1741176000000|2025-03-05 12:00:00|8610.2|8604.2|8609.2|8603.2|8612.2|8606.2|8607.7|8601.7|129
1741176300000|2025-03-05 12:05:00|8608.7|8602.7|8611.2|8605.2|8616.2|8610.2|8607.2|8601.2|108
1741176600000|2025-03-05 12:10:00|8611.7|8605.7|8612.7|8606.7|8618.2|8612.2|8610.7|8604.7|64
1741176900000|2025-03-05 12:15:00|8612.2|8606.2|8609.2|8603.2|8612.2|8606.2|8605.7|8599.7|82
1741177200000|2025-03-05 12:20:00|8609.7|8603.7|8613.7|8607.7|8614.2|8608.2|8605.2|8599.2|80
1741177500000|2025-03-05 12:25:00|8613.2|8607.2|8619.2|8613.2|8620.2|8614.2|8612.7|8606.7|121
1741177800000|2025-03-05 12:30:00|8618.7|8612.7|8622.7|8616.7|8624.2|8618.2|8617.7|8611.7|100
1741178100000|2025-03-05 12:35:00|8622.2|8616.2|8622.2|8616.2|8627.2|8621.2|8618.7|8612.7|170
1741178400000|2025-03-05 12:40:00|8621.7|8615.7|8624.2|8618.2|8624.7|8618.7|8620.2|8614.2|94
1741178700000|2025-03-05 12:45:00|8623.2|8617.2|8613.2|8607.2|8624.2|8618.2|8613.2|8607.2|56
1741179000000|2025-03-05 12:50:00|8612.7|8606.7|8615.2|8609.2|8616.7|8610.7|8609.2|8603.2|96
1741179300000|2025-03-05 12:55:00|8614.7|8608.7|8603.7|8597.7|8615.2|8609.2|8599.2|8593.2|173
1741179600000|2025-03-05 13:00:00|8604.2|8598.2|8606.7|8600.7|8613.2|8607.2|8594.7|8588.7|733
1741179900000|2025-03-05 13:05:00|8606.2|8600.2|8608.7|8602.7|8611.2|8605.2|8604.7|8598.7|175
1741180200000|2025-03-05 13:10:00|8609.2|8603.2|8601.7|8595.7|8613.2|8607.2|8598.2|8592.2|225
1741180500000|2025-03-05 13:15:00|8601.2|8595.2|8604.2|8598.2|8610.2|8604.2|8597.7|8591.7|197
1741180800000|2025-03-05 13:20:00|8603.7|8597.7|8606.2|8600.2|8609.2|8603.2|8601.7|8595.7|132
1741181100000|2025-03-05 13:25:00|8605.7|8599.7|8601.7|8595.7|8608.2|8602.2|8598.2|8592.2|141
1741181400000|2025-03-05 13:30:00|8602.2|8596.2|8607.2|8601.2|8613.2|8607.2|8599.2|8593.2|204
1741181700000|2025-03-05 13:35:00|8606.7|8600.7|8604.2|8598.2|8609.7|8603.7|8601.2|8595.2|89
1741182000000|2025-03-05 13:40:00|8604.7|8598.7|8600.2|8594.2|8609.2|8603.2|8600.2|8594.2|84
1741182300000|2025-03-05 13:45:00|8600.7|8594.7|8605.2|8599.2|8624.7|8618.7|8596.2|8590.2|1076
1741182600000|2025-03-05 13:50:00|8604.7|8598.7|8607.2|8601.2|8609.7|8603.7|8600.7|8594.7|136
1741182900000|2025-03-05 13:55:00|8607.7|8601.7|8608.7|8602.7|8610.7|8604.7|8605.2|8599.2|116
1741183200000|2025-03-05 14:00:00|8608.2|8602.2|8604.2|8598.2|8608.2|8602.2|8598.7|8592.7|126
1741183500000|2025-03-05 14:05:00|8603.7|8597.7|8611.2|8605.2|8612.7|8606.7|8603.2|8597.2|225
1741183800000|2025-03-05 14:10:00|8610.2|8604.2|8622.2|8616.2|8622.2|8616.2|8609.7|8603.7|175
1741184100000|2025-03-05 14:15:00|8623.2|8617.2|8627.7|8621.7|8628.2|8622.2|8621.2|8615.2|110
1741184400000|2025-03-05 14:20:00|8627.2|8621.2|8625.2|8619.2|8631.7|8625.7|8622.7|8616.7|132
1741184700000|2025-03-05 14:25:00|8624.7|8618.7|8631.2|8625.2|8631.2|8625.2|8623.2|8617.2|85
1741185000000|2025-03-05 14:30:00|8633.7|8627.7|8620.2|8614.2|8659.7|8653.7|8611.7|8605.7|1558
1741185300000|2025-03-05 14:35:00|8620.7|8614.7|8618.2|8612.2|8626.7|8620.7|8597.7|8591.7|963
1741185600000|2025-03-05 14:40:00|8618.7|8612.7|8632.2|8626.2|8644.2|8638.2|8618.7|8612.7|773
1741185900000|2025-03-05 14:45:00|8632.7|8626.7|8630.2|8624.2|8642.7|8636.7|8627.7|8621.7|660
1741186200000|2025-03-05 14:50:00|8629.7|8623.7|8639.7|8633.7|8647.7|8641.7|8626.2|8620.2|466
1741186500000|2025-03-05 14:55:00|8640.2|8634.2|8638.7|8632.7|8647.2|8641.2|8623.7|8617.7|354
1741186800000|2025-03-05 15:00:00|8640.2|8634.2|8665.7|8659.7|8667.7|8661.7|8640.2|8634.2|631
1741187100000|2025-03-05 15:05:00|8666.2|8660.2|8675.2|8669.2|8689.7|8683.7|8663.2|8657.2|614
1741187400000|2025-03-05 15:10:00|8674.7|8668.7|8672.2|8666.2|8678.2|8672.2|8665.2|8659.2|551
1741187700000|2025-03-05 15:15:00|8672.7|8666.7|8657.2|8651.2|8674.2|8668.2|8655.2|8649.2|453
1741188000000|2025-03-05 15:20:00|8656.7|8650.7|8648.2|8642.2|8663.7|8657.7|8647.2|8641.2|421
1741188300000|2025-03-05 15:25:00|8647.2|8641.2|8660.7|8654.7|8662.2|8656.2|8646.2|8640.2|306
1741188600000|2025-03-05 15:30:00|8662.2|8656.2|8671.2|8665.2|8672.2|8666.2|8654.7|8648.7|302
1741188900000|2025-03-05 15:35:00|8670.7|8664.7|8690.2|8684.2|8693.2|8687.2|8670.2|8664.2|565
1741189200000|2025-03-05 15:40:00|8690.7|8684.7|8693.2|8687.2|8696.2|8690.2|8683.7|8677.7|484
1741189500000|2025-03-05 15:45:00|8693.7|8687.7|8698.2|8692.2|8707.7|8701.7|8692.2|8686.2|559
1741189800000|2025-03-05 15:50:00|8698.7|8692.7|8713.2|8707.2|8717.2|8711.2|8696.7|8690.7|397
1741190100000|2025-03-05 15:55:00|8713.7|8707.7|8712.7|8706.7|8728.2|8722.2|8710.7|8704.7|441
1741190400000|2025-03-05 16:00:00|8711.7|8705.7|8704.7|8698.7|8711.7|8705.7|8699.7|8693.7|341
1741190700000|2025-03-05 16:05:00|8703.7|8697.7|8710.7|8704.7|8713.7|8707.7|8703.7|8697.7|499
1741191000000|2025-03-05 16:10:00|8709.7|8703.7|8701.7|8695.7|8711.7|8705.7|8695.7|8689.7|429
1741191300000|2025-03-05 16:15:00|8700.7|8694.7|8686.7|8680.7|8701.7|8695.7|8683.7|8677.7|289
1741191600000|2025-03-05 16:20:00|8687.7|8681.7|8686.7|8680.7|8689.7|8683.7|8681.7|8675.7|208
1741191900000|2025-03-05 16:25:00|8687.7|8681.7|8681.7|8675.7|8687.7|8681.7|8678.7|8672.7|354
1741192200000|2025-03-05 16:30:00|8680.7|8674.7|8676.7|8670.7|8686.7|8680.7|8673.7|8667.7|338
1741192500000|2025-03-05 16:35:00|8677.7|8671.7|8695.7|8689.7|8696.7|8690.7|8672.7|8666.7|324
1741192800000|2025-03-05 16:40:00|8694.7|8688.7|8695.7|8689.7|8698.7|8692.7|8689.7|8683.7|541
1741193100000|2025-03-05 16:45:00|8696.7|8690.7|8699.7|8693.7|8704.7|8698.7|8696.7|8690.7|400
1741193400000|2025-03-05 16:50:00|8698.7|8692.7|8703.7|8697.7|8703.7|8697.7|8693.7|8687.7|611
1741193700000|2025-03-05 16:55:00|8702.7|8696.7|8719.7|8713.7|8725.7|8719.7|8702.7|8696.7|2029
1741194000000|2025-03-05 17:00:00|8716.7|8710.7|8727.7|8721.7|8736.7|8730.7|8716.7|8710.7|716
1741194300000|2025-03-05 17:05:00|8726.7|8720.7|8733.7|8727.7|8735.7|8729.7|8726.7|8720.7|235
1741194600000|2025-03-05 17:10:00|8734.7|8728.7|8741.7|8735.7|8746.7|8740.7|8733.7|8727.7|418
1741194900000|2025-03-05 17:15:00|8740.7|8734.7|8738.7|8732.7|8745.7|8739.7|8738.7|8732.7|349
1741195200000|2025-03-05 17:20:00|8736.7|8730.7|8750.7|8744.7|8751.7|8745.7|8736.7|8730.7|177
1741195500000|2025-03-05 17:25:00|8749.7|8743.7|8751.7|8745.7|8753.7|8747.7|8742.7|8736.7|144
1741195800000|2025-03-05 17:30:00|8752.7|8746.7|8761.7|8755.7|8762.7|8756.7|8751.7|8745.7|175
1741196100000|2025-03-05 17:35:00|8760.7|8754.7|8763.7|8757.7|8764.7|8758.7|8758.7|8752.7|245
1741196400000|2025-03-05 17:40:00|8764.7|8758.7|8763.7|8757.7|8771.7|8765.7|8763.7|8757.7|209
1741196700000|2025-03-05 17:45:00|8764.7|8758.7|8761.7|8755.7|8764.7|8758.7|8751.7|8745.7|246
1741197000000|2025-03-05 17:50:00|8760.7|8754.7|8756.7|8750.7|8766.7|8760.7|8754.7|8748.7|235
1741197300000|2025-03-05 17:55:00|8755.7|8749.7|8758.7|8752.7|8760.7|8754.7|8755.7|8749.7|120
1741197600000|2025-03-05 18:00:00|8757.7|8751.7|8764.7|8758.7|8765.7|8759.7|8750.7|8744.7|304
1741197900000|2025-03-05 18:05:00|8763.7|8757.7|8741.7|8735.7|8765.7|8759.7|8733.7|8727.7|764
1741198200000|2025-03-05 18:10:00|8740.7|8734.7|8742.7|8736.7|8746.7|8740.7|8734.7|8728.7|333
1741198500000|2025-03-05 18:15:00|8741.7|8735.7|8753.7|8747.7|8754.7|8748.7|8740.7|8734.7|190
1741198800000|2025-03-05 18:20:00|8754.7|8748.7|8758.7|8752.7|8758.7|8752.7|8750.7|8744.7|118
1741199100000|2025-03-05 18:25:00|8757.7|8751.7|8752.7|8746.7|8757.7|8751.7|8752.7|8746.7|96
1741199400000|2025-03-05 18:30:00|8754.7|8748.7|8756.7|8750.7|8764.7|8758.7|8750.7|8744.7|383
1741199700000|2025-03-05 18:35:00|8757.7|8751.7|8763.7|8757.7|8763.7|8757.7|8751.7|8745.7|272
1741200000000|2025-03-05 18:40:00|8762.7|8756.7|8757.7|8751.7|8763.7|8757.7|8756.7|8750.7|260
1741200300000|2025-03-05 18:45:00|8758.7|8752.7|8767.7|8761.7|8771.7|8765.7|8757.7|8751.7|307
1741200600000|2025-03-05 18:50:00|8766.7|8760.7|8770.7|8764.7|8774.7|8768.7|8766.7|8760.7|226
1741200900000|2025-03-05 18:55:00|8771.7|8765.7|8775.1|8757.1|8781.7|8775.7|8771.7|8757.1|307
1741201200000|2025-03-05 19:00:00|8775|8757|8775.9|8757.9|8775.9|8757.9|8770.4|8752.4|0
1741201500000|2025-03-05 19:05:00|8775.8|8757.8|8781.3|8763.3|8781.3|8763.3|8774.9|8756.9|0
1741201800000|2025-03-05 19:10:00|8781.2|8763.2|8785.9|8767.9|8786.4|8768.4|8780.5|8762.5|0
1741202100000|2025-03-05 19:15:00|8786.1|8768.1|8780.5|8762.5|8788.3|8770.3|8779.6|8761.6|0
1741202400000|2025-03-05 19:20:00|8780.6|8762.6|8787.6|8769.6|8787.9|8769.9|8778.6|8760.6|0
1741202700000|2025-03-05 19:25:00|8787.7|8769.7|8782.5|8764.5|8787.8|8769.8|8782.2|8764.2|0
1741203000000|2025-03-05 19:30:00|8782.4|8764.4|8785.5|8767.5|8787.2|8769.2|8782.4|8764.4|0
1741203300000|2025-03-05 19:35:00|8785.6|8767.6|8783.8|8765.8|8787.4|8769.4|8779.4|8761.4|0
1741203600000|2025-03-05 19:40:00|8783.9|8765.9|8786.2|8768.2|8787.9|8769.9|8783.6|8765.6|0
1741203900000|2025-03-05 19:45:00|8786.4|8768.4|8785.5|8767.5|8787|8769|8782.5|8764.5|0
1741204200000|2025-03-05 19:50:00|8785.6|8767.6|8788|8770|8788.3|8770.3|8784|8766|0
1741204500000|2025-03-05 19:55:00|8787.9|8769.9|8784|8766|8789.6|8771.6|8783.8|8765.8|0
1741204800000|2025-03-05 20:00:00|8783.8|8765.8|8788.8|8770.8|8790.7|8772.7|8783.7|8765.7|0
1741205100000|2025-03-05 20:05:00|8788.7|8770.7|8792.3|8774.3|8792.8|8774.8|8786.2|8768.2|0
1741205400000|2025-03-05 20:10:00|8791.9|8773.9|8793.8|8775.8|8794.1|8776.1|8789.3|8771.3|0
1741205700000|2025-03-05 20:15:00|8793.9|8775.9|8786.6|8768.6|8794.3|8776.3|8782|8764|0
1741206000000|2025-03-05 20:20:00|8786.9|8768.9|8788.8|8770.8|8789.4|8771.4|8782.8|8764.8|0
1741206300000|2025-03-05 20:25:00|8788.7|8770.7|8798.5|8780.5|8799.1|8781.1|8788.3|8770.3|0
1741206600000|2025-03-05 20:30:00|8798.2|8780.2|8795.3|8777.3|8798.6|8780.6|8792.4|8774.4|0
1741206900000|2025-03-05 20:35:00|8795.5|8777.5|8795.7|8777.7|8796.7|8778.7|8791.1|8773.1|0
1741207200000|2025-03-05 20:40:00|8795.8|8777.8|8801|8783|8801.1|8783.1|8795|8777|0
1741207500000|2025-03-05 20:45:00|8800.8|8782.8|8796.6|8778.6|8800.9|8782.9|8794.3|8776.3|0
1741207800000|2025-03-05 20:50:00|8796.7|8778.7|8797.2|8779.2|8798.1|8780.1|8786|8768|0
1741208100000|2025-03-05 20:55:00|8797.1|8779.1|8791.4|8773.4|8797.1|8779.1|8788|8770|0
1741208400000|2025-03-05 21:00:00|8791|8773|8789.2|8771.2|8792.1|8774.1|8786|8768|0
1741208700000|2025-03-05 21:05:00|8788.9|8770.9|8787.6|8769.6|8792.1|8774.1|8781.2|8763.2|0
1741209000000|2025-03-05 21:10:00|8787.7|8769.7|8785|8767|8788.8|8770.8|8783.9|8765.9|0
1741209300000|2025-03-05 21:15:00|8785.3|8767.3|8790.6|8772.6|8792.3|8774.3|8784.9|8766.9|0
1741209600000|2025-03-05 21:20:00|8790.5|8772.5|8786.5|8768.5|8791.5|8773.5|8786.2|8768.2|0
1741209900000|2025-03-05 21:25:00|8786.3|8768.3|8789.2|8771.2|8789.3|8771.3|8785.5|8767.5|0
1741210200000|2025-03-05 21:30:00|8788.4|8770.4|8787.8|8769.8|8788.9|8770.9|8785.5|8767.5|0
1741210500000|2025-03-05 21:35:00|8787.4|8769.4|8788.6|8770.6|8788.9|8770.9|8787|8769|0
1741210800000|2025-03-05 21:40:00|8789|8771|8787.9|8769.9|8790|8772|8787.2|8769.2|0
1741211100000|2025-03-05 21:45:00|8787.6|8769.6|8786|8768|8788.4|8770.4|8784|8766|0
1741211400000|2025-03-05 21:50:00|8785.8|8767.8|8785.8|8767.8|8785.8|8767.8|8784.7|8766.7|0
1741211700000|2025-03-05 21:55:00|8785.5|8767.5|8785.1|8767.1|8786.8|8768.8|8782.8|8764.8|0
1741212000000|2025-03-05 22:00:00|8784.8|8766.8|8785|8767|8785.8|8767.8|8784.6|8766.6|0
1741212300000|2025-03-05 22:05:00|8785.1|8767.1|8785.5|8767.5|8785.5|8767.5|8785.1|8767.1|0
1741212600000|2025-03-05 22:10:00|8786.4|8768.4|8786.7|8768.7|8787.1|8769.1|8786.2|8768.2|0
1741212900000|2025-03-05 22:15:00|8786.8|8768.8|8786.8|8768.8|8786.8|8768.8|8786.6|8768.6|0
1741213200000|2025-03-05 22:20:00|8786.9|8768.9|8786.7|8768.7|8787|8769|8786.7|8768.7|0
1741213500000|2025-03-05 22:25:00|8787|8769|8787|8769|8787.1|8769.1|8786.6|8768.6|0
1741213800000|2025-03-05 22:30:00|8787.1|8769.1|8786.9|8768.9|8787.1|8769.1|8786.8|8768.8|0
1741214100000|2025-03-05 22:35:00|8787|8769|8786.8|8768.8|8787.1|8769.1|8786.8|8768.8|0
1741214400000|2025-03-05 22:40:00|8787|8769|8787|8769|8787.2|8769.2|8786.9|8768.9|0
1741214700000|2025-03-05 22:45:00|8787.1|8769.1|8786.5|8768.5|8787.2|8769.2|8786.5|8768.5|0
1741215000000|2025-03-05 22:50:00|8786.3|8768.3|8785.7|8767.7|8787.1|8769.1|8784.8|8766.8|0
1741215300000|2025-03-05 22:55:00|8785.5|8767.5|8785.6|8767.6|8786.3|8768.3|8784.7|8766.7|0
1741215600000|2025-03-05 23:00:00|8787.6|8769.6|8792|8774|8792.2|8774.2|8786|8768|0
1741215900000|2025-03-05 23:05:00|8792.5|8774.5|8790.5|8772.5|8792.7|8774.7|8790.5|8772.5|0
1741216200000|2025-03-05 23:10:00|8790.7|8772.7|8793.8|8775.8|8795.1|8777.1|8790.7|8772.7|0
1741216500000|2025-03-05 23:15:00|8793.4|8775.4|8792.2|8774.2|8793.9|8775.9|8791.5|8773.5|0
1741216800000|2025-03-05 23:20:00|8792.1|8774.1|8789.9|8771.9|8793.7|8775.7|8789.1|8771.1|0
1741217100000|2025-03-05 23:25:00|8790.2|8772.2|8790.1|8772.1|8791.5|8773.5|8789.7|8771.7|0
1741217400000|2025-03-05 23:30:00|8790.2|8772.2|8784.8|8766.8|8790.3|8772.3|8783.9|8765.9|0
1741217700000|2025-03-05 23:35:00|8784.7|8766.7|8786.9|8768.9|8786.9|8768.9|8783.1|8765.1|0
1741218000000|2025-03-05 23:40:00|8786.8|8768.8|8788.6|8770.6|8789|8771|8786.7|8768.7|0
1741218300000|2025-03-05 23:45:00|8788.7|8770.7|8788.1|8770.1|8789.3|8771.3|8786.8|8768.8|0
1741218600000|2025-03-05 23:50:00|8788.2|8770.2|8787.4|8769.4|8789.7|8771.7|8787.1|8769.1|0
1741218900000|2025-03-05 23:55:00|8787.5|8769.5|8786.8|8768.8|8788.1|8770.1|8786.5|8768.5|0
1741219200000|2025-03-06 00:00:00|8786.3|8768.3|8787.9|8769.9|8789.5|8771.5|8784.2|8766.2|0
1741219500000|2025-03-06 00:05:00|8788.1|8770.1|8787.1|8769.1|8789.6|8771.6|8786|8768|0
1741219800000|2025-03-06 00:10:00|8787.3|8769.3|8791.1|8773.1|8791.6|8773.6|8786.4|8768.4|0
1741220100000|2025-03-06 00:15:00|8791.3|8773.3|8790.5|8772.5|8791.9|8773.9|8789.6|8771.6|0
1741220400000|2025-03-06 00:20:00|8790.4|8772.4|8788.9|8770.9|8791.3|8773.3|8788.2|8770.2|0
1741220700000|2025-03-06 00:25:00|8789|8771|8790.8|8772.8|8791|8773|8788.8|8770.8|0
1741221000000|2025-03-06 00:30:00|8790.6|8772.6|8790.5|8772.5|8791.3|8773.3|8790.3|8772.3|0
1741221300000|2025-03-06 00:35:00|8790.3|8772.3|8788.4|8770.4|8790.5|8772.5|8788.1|8770.1|0
1741221600000|2025-03-06 00:40:00|8788.5|8770.5|8788.9|8770.9|8789.9|8771.9|8788.2|8770.2|0
1741221900000|2025-03-06 00:45:00|8788.8|8770.8|8786.2|8768.2|8789.1|8771.1|8786|8768|0
1741222200000|2025-03-06 00:50:00|8786.4|8768.4|8784.3|8766.3|8787.5|8769.5|8783.8|8765.8|0
1741222500000|2025-03-06 00:55:00|8784.6|8766.6|8780.3|8762.3|8784.6|8766.6|8779|8761|0
1741222800000|2025-03-06 01:00:00|8780.4|8762.4|8789.5|8771.5|8791.8|8773.8|8779.3|8761.3|0
1741223100000|2025-03-06 01:05:00|8789.7|8771.7|8792.8|8774.8|8798.7|8780.7|8789.4|8771.4|0
1741223400000|2025-03-06 01:10:00|8793.3|8775.3|8794.7|8776.7|8795|8777|8793.3|8775.3|0
1741223700000|2025-03-06 01:15:00|8794.9|8776.9|8800.6|8794.6|8816.6|8810.6|8781.6|8775.6|2844
1741224000000|2025-03-06 01:20:00|8801.6|8795.6|8788.6|8782.6|8811.6|8805.6|8788.6|8782.6|1786
1741224300000|2025-03-06 01:25:00|8789.6|8783.6|8801.6|8795.6|8809.6|8803.6|8789.6|8783.6|1631
1741224600000|2025-03-06 01:30:00|8803.6|8797.6|8819.6|8813.6|8856.6|8850.6|8803.6|8797.6|6402
1741224900000|2025-03-06 01:35:00|8820.6|8814.6|8842.6|8836.6|8853.6|8847.6|8818.6|8812.6|2433
1741225200000|2025-03-06 01:40:00|8843.6|8837.6|8816.6|8810.6|8853.6|8847.6|8814.6|8808.6|3036
1741225500000|2025-03-06 01:45:00|8818.6|8812.6|8834.6|8828.6|8848.6|8842.6|8812.6|8806.6|2281
1741225800000|2025-03-06 01:50:00|8835.6|8829.6|8852.6|8846.6|8853.6|8847.6|8804.6|8798.6|3033
1741226100000|2025-03-06 01:55:00|8853.6|8847.6|8855.6|8849.6|8858.6|8852.6|8838.6|8832.6|2973
1741226400000|2025-03-06 02:00:00|8856.6|8850.6|8869.6|8863.6|8874.6|8868.6|8851.6|8845.6|1502
1741226700000|2025-03-06 02:05:00|8870.6|8864.6|8877.6|8871.6|8886.6|8880.6|8860.6|8854.6|1938
1741227000000|2025-03-06 02:10:00|8878.6|8872.6|8868.6|8862.6|8882.6|8876.6|8859.6|8853.6|1855
1741227300000|2025-03-06 02:15:00|8869.6|8863.6|8846.6|8840.6|8875.6|8869.6|8837.6|8831.6|1854
1741227600000|2025-03-06 02:20:00|8847.6|8841.6|8848.6|8842.6|8855.6|8849.6|8827.6|8821.6|1249
1741227900000|2025-03-06 02:25:00|8850.6|8844.6|8828.6|8822.6|8855.6|8849.6|8828.6|8822.6|1056
1741228200000|2025-03-06 02:30:00|8827.6|8821.6|8822.6|8816.6|8831.6|8825.6|8805.6|8799.6|2059
1741228500000|2025-03-06 02:35:00|8823.6|8817.6|8839.6|8833.6|8847.6|8841.6|8822.6|8816.6|1222
1741228800000|2025-03-06 02:40:00|8841.6|8835.6|8847.6|8841.6|8847.6|8841.6|8832.6|8826.6|1199
1741229100000|2025-03-06 02:45:00|8846.6|8840.6|8837.6|8831.6|8847.6|8841.6|8830.6|8824.6|1080
1741229400000|2025-03-06 02:50:00|8839.6|8833.6|8863.6|8857.6|8869.6|8863.6|8835.6|8829.6|1291
1741229700000|2025-03-06 02:55:00|8862.6|8856.6|8868.6|8862.6|8870.6|8864.6|8856.6|8850.6|1058
1741230000000|2025-03-06 03:00:00|8870.6|8864.6|8863.6|8857.6|8872.6|8866.6|8857.6|8851.6|941
1741230300000|2025-03-06 03:05:00|8864.6|8858.6|8861.6|8855.6|8870.6|8864.6|8857.6|8851.6|922
1741230600000|2025-03-06 03:10:00|8860.6|8854.6|8877.6|8871.6|8879.6|8873.6|8860.6|8854.6|1138
1741230900000|2025-03-06 03:15:00|8875.6|8869.6|8878.6|8872.6|8889.6|8883.6|8869.6|8863.6|1405
1741231200000|2025-03-06 03:20:00|8879.6|8873.6|8887.6|8881.6|8889.6|8883.6|8868.6|8862.6|1437
1741231500000|2025-03-06 03:25:00|8886.6|8880.6|8894.6|8888.6|8900.6|8894.6|8885.6|8879.6|1700
1741231800000|2025-03-06 03:30:00|8893.6|8887.6|8881.6|8875.6|8895.6|8889.6|8873.6|8867.6|1056
1741232100000|2025-03-06 03:35:00|8880.6|8874.6|8867.6|8861.6|8890.6|8884.6|8865.6|8859.6|673
1741232400000|2025-03-06 03:40:00|8866.6|8860.6|8885.6|8879.6|8885.6|8879.6|8865.6|8859.6|700
1741232700000|2025-03-06 03:45:00|8884.6|8878.6|8875.6|8869.6|8886.6|8880.6|8874.6|8868.6|898
1741233000000|2025-03-06 03:50:00|8876.6|8870.6|8874.6|8868.6|8877.6|8871.6|8871.6|8865.6|599
1741233300000|2025-03-06 03:55:00|8875.6|8869.6|8882.6|8876.6|8884.6|8878.6|8874.6|8868.6|672
1741233600000|2025-03-06 04:00:00|8888.6|8870.6|8889|8871|8890.3|8872.3|8888.4|8870.4|7
1741233900000|2025-03-06 04:05:00|8888.7|8870.7|8889.7|8871.7|8889.9|8871.9|8888.6|8870.6|0
1741234200000|2025-03-06 04:10:00|8889.5|8871.5|8890.5|8872.5|8890.5|8872.5|8889.2|8871.2|0
1741234500000|2025-03-06 04:15:00|8890.2|8872.2|8891.9|8873.9|8892.3|8874.3|8889.9|8871.9|0
1741234800000|2025-03-06 04:20:00|8892|8874|8890.6|8872.6|8892|8874|8889|8871|0
1741235100000|2025-03-06 04:25:00|8890.4|8872.4|8889.4|8871.4|8891|8873|8889.2|8871.2|0
1741235400000|2025-03-06 04:30:00|8889.5|8871.5|8891.2|8873.2|8892|8874|8889.4|8871.4|0
1741235700000|2025-03-06 04:35:00|8891|8873|8891.5|8873.5|8892|8874|8890.7|8872.7|0
1741236000000|2025-03-06 04:40:00|8891.8|8873.8|8891.3|8873.3|8892.1|8874.1|8891.3|8873.3|0
1741236300000|2025-03-06 04:45:00|8891.5|8873.5|8892.2|8874.2|8892.2|8874.2|8891.3|8873.3|0
1741236600000|2025-03-06 04:50:00|8891.9|8873.9|8891.8|8873.8|8892.6|8874.6|8891.8|8873.8|0
1741236900000|2025-03-06 04:55:00|8891.9|8873.9|8891.8|8873.8|8892|8874|8891.3|8873.3|4
1741237200000|2025-03-06 05:00:00|8884.6|8878.6|8899.6|8893.6|8900.6|8894.6|8877.6|8871.6|1478
1741237500000|2025-03-06 05:05:00|8900.6|8894.6|8909.6|8903.6|8911.6|8905.6|8895.6|8889.6|896
1741237800000|2025-03-06 05:10:00|8910.6|8904.6|8910.6|8904.6|8914.6|8908.6|8900.6|8894.6|831
1741238100000|2025-03-06 05:15:00|8911.6|8905.6|8916.6|8910.6|8920.6|8914.6|8904.6|8898.6|1051
1741238400000|2025-03-06 05:20:00|8915.6|8909.6|8884.6|8878.6|8917.6|8911.6|8883.6|8877.6|1363
1741238700000|2025-03-06 05:25:00|8883.6|8877.6|8894.6|8888.6|8896.6|8890.6|8876.6|8870.6|974
1741239000000|2025-03-06 05:30:00|8895.6|8889.6|8901.6|8895.6|8904.6|8898.6|8888.6|8882.6|993
1741239300000|2025-03-06 05:35:00|8903.6|8897.6|8891.6|8885.6|8907.6|8901.6|8890.6|8884.6|635
1741239600000|2025-03-06 05:40:00|8890.6|8884.6|8875.6|8869.6|8894.6|8888.6|8875.6|8869.6|1048
1741239900000|2025-03-06 05:45:00|8876.6|8870.6|8887.6|8881.6|8888.6|8882.6|8859.6|8853.6|1307
1741240200000|2025-03-06 05:50:00|8886.6|8880.6|8887.6|8881.6|8890.6|8884.6|8873.6|8867.6|806
1741240500000|2025-03-06 05:55:00|8888.6|8882.6|8900.6|8894.6|8901.6|8895.6|8883.6|8877.6|2258
1741240800000|2025-03-06 06:00:00|8901.6|8895.6|8905.6|8899.6|8913.6|8907.6|8899.6|8893.6|1143
1741241100000|2025-03-06 06:05:00|8906.6|8900.6|8906.6|8900.6|8914.6|8908.6|8890.6|8884.6|822
1741241400000|2025-03-06 06:10:00|8907.6|8901.6|8909.6|8903.6|8920.6|8914.6|8903.6|8897.6|1305
1741241700000|2025-03-06 06:15:00|8910.6|8904.6|8920.6|8914.6|8920.6|8914.6|8908.6|8902.6|1360
1741242000000|2025-03-06 06:20:00|8919.6|8913.6|8921.6|8915.6|8926.6|8920.6|8914.6|8908.6|1150
1741242300000|2025-03-06 06:25:00|8920.6|8914.6|8914.6|8908.6|8920.6|8914.6|8908.6|8902.6|1178
1741242600000|2025-03-06 06:30:00|8915.6|8909.6|8922.6|8916.6|8929.6|8923.6|8915.6|8909.6|918
1741242900000|2025-03-06 06:35:00|8921.6|8915.6|8912.6|8906.6|8923.6|8917.6|8910.6|8904.6|899
1741243200000|2025-03-06 06:40:00|8913.6|8907.6|8902.6|8896.6|8916.6|8910.6|8888.6|8882.6|885
1741243500000|2025-03-06 06:45:00|8904.6|8898.6|8914.6|8908.6|8918.6|8912.6|8901.6|8895.6|815
1741243800000|2025-03-06 06:50:00|8913.6|8907.6|8915.6|8909.6|8915.6|8909.6|8905.6|8899.6|674
1741244100000|2025-03-06 06:55:00|8914.6|8908.6|8926.6|8920.6|8926.6|8920.6|8913.6|8907.6|893
1741244400000|2025-03-06 07:00:00|8925.6|8919.6|8931.6|8925.6|8936.6|8930.6|8921.6|8915.6|1209
1741244700000|2025-03-06 07:05:00|8932.6|8926.6|8937.6|8931.6|8943.6|8937.6|8930.6|8924.6|1077
1741245000000|2025-03-06 07:10:00|8936.6|8930.6|8930.6|8924.6|8937.6|8931.6|8925.6|8919.6|1040
1741245300000|2025-03-06 07:15:00|8929.6|8923.6|8933.6|8927.6|8935.6|8929.6|8924.6|8918.6|704
1741245600000|2025-03-06 07:20:00|8932.6|8926.6|8940.6|8934.6|8940.6|8934.6|8931.6|8925.6|764
1741245900000|2025-03-06 07:25:00|8941.6|8935.6|8942.6|8936.6|8947.6|8941.6|8937.6|8931.6|1060
1741246200000|2025-03-06 07:30:00|8944.6|8938.6|8953.6|8947.6|8956.6|8950.6|8942.6|8936.6|1645
1741246500000|2025-03-06 07:35:00|8954.6|8948.6|8965.6|8959.6|8968.6|8962.6|8950.6|8944.6|1717
1741246800000|2025-03-06 07:40:00|8964.6|8958.6|8936.6|8930.6|8964.6|8958.6|8934.6|8928.6|1643
1741247100000|2025-03-06 07:45:00|8934.6|8928.6|8943.6|8937.6|8945.6|8939.6|8930.6|8924.6|2054
1741247400000|2025-03-06 07:50:00|8944.6|8938.6|8934.6|8928.6|8944.6|8938.6|8932.6|8926.6|1759
1741247700000|2025-03-06 07:55:00|8933.6|8927.6|8936.6|8930.6|8940.6|8934.6|8930.6|8924.6|1776
1741248000000|2025-03-06 08:00:00|8935.6|8929.6|8926.6|8920.6|8935.6|8929.6|8911.6|8905.6|2638
1741248300000|2025-03-06 08:05:00|8927.6|8921.6|8943.6|8937.6|8945.6|8939.6|8923.6|8917.6|2899
1741248600000|2025-03-06 08:10:00|8944.6|8938.6|8941.6|8935.6|8950.6|8944.6|8932.6|8926.6|3227
1741248900000|2025-03-06 08:15:00|8942.6|8936.6|8951.6|8945.6|8954.6|8948.6|8941.6|8935.6|1267
1741249200000|2025-03-06 08:20:00|8950.6|8944.6|8942.6|8936.6|8950.6|8944.6|8940.6|8934.6|630
1741249500000|2025-03-06 08:25:00|8941.6|8935.6|8950.6|8944.6|8952.6|8946.6|8937.6|8931.6|1331
1741249800000|2025-03-06 08:30:00|8952|8934|8951.9|8933.9|8955.8|8937.8|8948.6|8930.6|160
1741250100000|2025-03-06 08:35:00|8952.1|8934.1|8951.3|8933.3|8956.2|8938.2|8948.7|8930.7|0
1741250400000|2025-03-06 08:40:00|8951.2|8933.2|8942.8|8924.8|8951.3|8933.3|8940.1|8922.1|0
1741250700000|2025-03-06 08:45:00|8943.1|8925.1|8942.1|8924.1|8946.1|8928.1|8939.7|8921.7|0
1741251000000|2025-03-06 08:50:00|8941.9|8923.9|8941.5|8923.5|8944.3|8926.3|8938.4|8920.4|0
1741251300000|2025-03-06 08:55:00|8941.6|8923.6|8932.7|8914.7|8942.9|8924.9|8930|8912|0
1741251600000|2025-03-06 09:00:00|8932.9|8914.9|8938.1|8920.1|8941|8923|8925.8|8907.8|0
1741251900000|2025-03-06 09:05:00|8938.4|8920.4|8940.6|8922.6|8943.2|8925.2|8937.7|8919.7|0
1741252200000|2025-03-06 09:10:00|8940.8|8922.8|8936.1|8918.1|8941|8923|8935.5|8917.5|0
1741252500000|2025-03-06 09:15:00|8943.6|8937.6|8924.6|8918.6|8943.6|8937.6|8923.6|8917.6|866
1741252800000|2025-03-06 09:20:00|8925.6|8919.6|8932.6|8926.6|8938.6|8932.6|8925.6|8919.6|316
1741253100000|2025-03-06 09:25:00|8934.6|8928.6|8924.6|8918.6|8938.6|8932.6|8922.6|8916.6|261
1741253400000|2025-03-06 09:30:00|8925.6|8919.6|8934.6|8928.6|8938.6|8932.6|8919.6|8913.6|888
1741253700000|2025-03-06 09:35:00|8933.6|8927.6|8938.6|8932.6|8941.6|8935.6|8931.6|8925.6|211
1741254000000|2025-03-06 09:40:00|8939.6|8933.6|8974.6|8968.6|8974.6|8968.6|8939.6|8933.6|267
1741254300000|2025-03-06 09:45:00|8975.6|8969.6|8981.6|8975.6|8996.6|8990.6|8971.6|8965.6|588
1741254600000|2025-03-06 09:50:00|8980.6|8974.6|8967.6|8961.6|8988.6|8982.6|8967.6|8961.6|320
1741254900000|2025-03-06 09:55:00|8968.6|8962.6|8952.6|8946.6|8968.6|8962.6|8951.6|8945.6|275
1741255200000|2025-03-06 10:00:00|8953.6|8947.6|8954.6|8948.6|8968.6|8962.6|8947.6|8941.6|281
1741255500000|2025-03-06 10:05:00|8954.1|8948.1|8959.1|8953.1|8968.6|8962.6|8952.1|8946.1|198
1741255800000|2025-03-06 10:10:00|8958.6|8952.6|8945.1|8939.1|8958.6|8952.6|8940.6|8934.6|249
1741256100000|2025-03-06 10:15:00|8946.6|8940.6|8938.6|8932.6|8946.6|8940.6|8935.1|8929.1|275
1741256400000|2025-03-06 10:20:00|8939.1|8933.1|8928.1|8922.1|8944.1|8938.1|8923.1|8917.1|455
1741256700000|2025-03-06 10:25:00|8928.6|8922.6|8933.1|8927.1|8933.1|8927.1|8928.1|8922.1|139
1741257000000|2025-03-06 10:30:00|8932.1|8926.1|8930.6|8924.6|8934.1|8928.1|8924.6|8918.6|118
1741257300000|2025-03-06 10:35:00|8930.1|8924.1|8933.1|8927.1|8944.1|8938.1|8930.1|8924.1|187
1741257600000|2025-03-06 10:40:00|8932.6|8926.6|8931.1|8925.1|8937.1|8931.1|8929.1|8923.1|144
1741257900000|2025-03-06 10:45:00|8931.6|8925.6|8928.6|8922.6|8936.1|8930.1|8927.1|8921.1|208
1741258200000|2025-03-06 10:50:00|8929.1|8923.1|8929.1|8923.1|8934.6|8928.6|8928.1|8922.1|132
1741258500000|2025-03-06 10:55:00|8928.6|8922.6|8912.6|8906.6|8928.6|8922.6|8912.6|8906.6|311
1741258800000|2025-03-06 11:00:00|8913.1|8907.1|8913.6|8907.6|8918.6|8912.6|8908.1|8902.1|251
1741259100000|2025-03-06 11:05:00|8914.1|8908.1|8920.1|8914.1|8929.6|8923.6|8914.1|8908.1|234
1741259400000|2025-03-06 11:10:00|8921.1|8915.1|8922.1|8916.1|8923.1|8917.1|8916.1|8910.1|76
1741259700000|2025-03-06 11:15:00|8923.1|8917.1|8927.1|8921.1|8928.6|8922.6|8922.1|8916.1|121
1741260000000|2025-03-06 11:20:00|8926.6|8920.6|8926.1|8920.1|8926.6|8920.6|8921.6|8915.6|105
1741260300000|2025-03-06 11:25:00|8925.6|8919.6|8911.6|8905.6|8928.1|8922.1|8911.6|8905.6|113
1741260600000|2025-03-06 11:30:00|8911.1|8905.1|8916.1|8910.1|8921.1|8915.1|8910.1|8904.1|239
1741260900000|2025-03-06 11:35:00|8915.6|8909.6|8915.1|8909.1|8925.1|8919.1|8912.1|8906.1|236
1741261200000|2025-03-06 11:40:00|8914.1|8908.1|8929.1|8923.1|8930.1|8924.1|8913.1|8907.1|402
1741261500000|2025-03-06 11:45:00|8930.6|8924.6|8929.1|8923.1|8931.1|8925.1|8926.6|8920.6|111
1741261800000|2025-03-06 11:50:00|8929.6|8923.6|8931.6|8925.6|8932.1|8926.1|8926.1|8920.1|78
1741262100000|2025-03-06 11:55:00|8932.1|8926.1|8938.1|8932.1|8939.6|8933.6|8932.1|8926.1|127
1741262400000|2025-03-06 12:00:00|8937.6|8931.6|8935.1|8929.1|8940.1|8934.1|8931.1|8925.1|135
1741262700000|2025-03-06 12:05:00|8934.6|8928.6|8934.1|8928.1|8938.1|8932.1|8927.1|8921.1|86
1741263000000|2025-03-06 12:10:00|8933.6|8927.6|8937.1|8931.1|8937.1|8931.1|8929.1|8923.1|115
1741263300000|2025-03-06 12:15:00|8936.6|8930.6|8933.6|8927.6|8937.1|8931.1|8927.1|8921.1|71
1741263600000|2025-03-06 12:20:00|8933.1|8927.1|8940.1|8934.1|8940.1|8934.1|8932.1|8926.1|119
1741263900000|2025-03-06 12:25:00|8941.1|8935.1|8947.6|8941.6|8950.1|8944.1|8940.1|8934.1|208
1741264200000|2025-03-06 12:30:00|8947.1|8941.1|8942.1|8936.1|8950.1|8944.1|8938.1|8932.1|133
1741264500000|2025-03-06 12:35:00|8941.6|8935.6|8938.1|8932.1|8948.6|8942.6|8938.1|8932.1|111
1741264800000|2025-03-06 12:40:00|8938.6|8932.6|8945.6|8939.6|8945.6|8939.6|8938.6|8932.6|69
1741265100000|2025-03-06 12:45:00|8945.1|8939.1|8943.1|8937.1|8950.1|8944.1|8943.1|8937.1|145
1741265400000|2025-03-06 12:50:00|8943.6|8937.6|8935.6|8929.6|8943.6|8937.6|8935.6|8929.6|103
1741265700000|2025-03-06 12:55:00|8935.1|8929.1|8937.6|8931.6|8939.1|8933.1|8933.1|8927.1|76
1741266000000|2025-03-06 13:00:00|8938.1|8932.1|8937.1|8931.1|8946.1|8940.1|8936.6|8930.6|121
1741266300000|2025-03-06 13:05:00|8936.1|8930.1|8937.6|8931.6|8939.1|8933.1|8927.1|8921.1|109
1741266600000|2025-03-06 13:10:00|8938.1|8932.1|8936.6|8930.6|8939.6|8933.6|8931.1|8925.1|118
1741266900000|2025-03-06 13:15:00|8936.1|8930.1|8936.1|8930.1|8946.6|8940.6|8934.1|8928.1|174
1741267200000|2025-03-06 13:20:00|8935.6|8929.6|8935.6|8929.6|8938.1|8932.1|8929.1|8923.1|176
1741267500000|2025-03-06 13:25:00|8935.1|8929.1|8933.6|8927.6|8940.6|8934.6|8930.6|8924.6|258
1741267800000|2025-03-06 13:30:00|8931.1|8925.1|8942.6|8936.6|8943.6|8937.6|8930.1|8924.1|277
1741268100000|2025-03-06 13:35:00|8942.1|8936.1|8942.1|8936.1|8948.6|8942.6|8941.1|8935.1|208
1741268400000|2025-03-06 13:40:00|8942.6|8936.6|8933.6|8927.6|8945.6|8939.6|8929.1|8923.1|357
1741268700000|2025-03-06 13:45:00|8934.1|8928.1|8933.1|8927.1|8937.1|8931.1|8928.1|8922.1|271
1741269000000|2025-03-06 13:50:00|8932.1|8926.1|8928.1|8922.1|8937.1|8931.1|8922.6|8916.6|196
1741269300000|2025-03-06 13:55:00|8927.6|8921.6|8917.1|8911.1|8930.1|8924.1|8916.6|8910.6|500
1741269600000|2025-03-06 14:00:00|8916.1|8910.1|8914.1|8908.1|8917.1|8911.1|8906.1|8900.1|530
1741269900000|2025-03-06 14:05:00|8915.1|8909.1|8917.6|8911.6|8919.6|8913.6|8908.1|8902.1|280
1741270200000|2025-03-06 14:10:00|8918.1|8912.1|8923.1|8917.1|8926.1|8920.1|8912.1|8906.1|146
1741270500000|2025-03-06 14:15:00|8922.6|8916.6|8929.6|8923.6|8931.1|8925.1|8920.1|8914.1|167
1741270800000|2025-03-06 14:20:00|8930.1|8924.1|8925.1|8919.1|8932.6|8926.6|8923.1|8917.1|250
1741271100000|2025-03-06 14:25:00|8924.6|8918.6|8917.1|8911.1|8927.6|8921.6|8916.1|8910.1|171
1741271400000|2025-03-06 14:30:00|8915.1|8909.1|8913.6|8907.6|8923.6|8917.6|8888.6|8882.6|2425
1741271700000|2025-03-06 14:35:00|8913.1|8907.1|8919.6|8913.6|8929.1|8923.1|8898.1|8892.1|1172
1741272000000|2025-03-06 14:40:00|8918.6|8912.6|8939.1|8933.1|8957.6|8951.6|8915.6|8909.6|1251
1741272300000|2025-03-06 14:45:00|8938.1|8932.1|8934.1|8928.1|8948.6|8942.6|8921.6|8915.6|662
1741272600000|2025-03-06 14:50:00|8933.6|8927.6|8920.6|8914.6|8939.6|8933.6|8915.6|8909.6|578
1741272900000|2025-03-06 14:55:00|8920.1|8914.1|8894.1|8888.1|8927.1|8921.1|8893.6|8887.6|1002
1741273200000|2025-03-06 15:00:00|8893.6|8887.6|8909.6|8903.6|8911.1|8905.1|8883.1|8877.1|1069
1741273500000|2025-03-06 15:05:00|8909.1|8903.1|8917.6|8911.6|8923.6|8917.6|8908.1|8902.1|819
1741273800000|2025-03-06 15:10:00|8917.1|8911.1|8919.1|8913.1|8934.1|8928.1|8912.1|8906.1|518
1741274100000|2025-03-06 15:15:00|8918.6|8912.6|8918.1|8912.1|8925.6|8919.6|8913.1|8907.1|471
1741274400000|2025-03-06 15:20:00|8918.6|8912.6|8889.6|8883.6|8918.6|8912.6|8881.6|8875.6|990
1741274700000|2025-03-06 15:25:00|8889.1|8883.1|8893.1|8887.1|8895.1|8889.1|8878.6|8872.6|510
1741275000000|2025-03-06 15:30:00|8894.1|8888.1|8872.1|8866.1|8897.1|8891.1|8871.1|8865.1|495
1741275300000|2025-03-06 15:35:00|8872.6|8866.6|8888.6|8882.6|8889.6|8883.6|8872.6|8866.6|441
1741275600000|2025-03-06 15:40:00|8888.1|8882.1|8883.1|8877.1|8897.1|8891.1|8880.1|8874.1|404
1741275900000|2025-03-06 15:45:00|8882.6|8876.6|8858.1|8852.1|8888.1|8882.1|8853.6|8847.6|587
1741276200000|2025-03-06 15:50:00|8858.6|8852.6|8834.1|8828.1|8860.1|8854.1|8831.6|8825.6|598
1741276500000|2025-03-06 15:55:00|8835.6|8829.6|8840.6|8834.6|8845.1|8839.1|8827.6|8821.6|691
1741276800000|2025-03-06 16:00:00|8842.6|8836.6|8854.6|8848.6|8862.6|8856.6|8842.6|8836.6|397
1741277100000|2025-03-06 16:05:00|8855.6|8849.6|8868.6|8862.6|8869.6|8863.6|8853.6|8847.6|313
1741277400000|2025-03-06 16:10:00|8867.6|8861.6|8863.6|8857.6|8871.6|8865.6|8857.6|8851.6|349
1741277700000|2025-03-06 16:15:00|8862.6|8856.6|8869.6|8863.6|8872.6|8866.6|8859.6|8853.6|208
1741278000000|2025-03-06 16:20:00|8870.6|8864.6|8867.6|8861.6|8877.6|8871.6|8859.6|8853.6|329
1741278300000|2025-03-06 16:25:00|8868.6|8862.6|8879.6|8873.6|8885.6|8879.6|8861.6|8855.6|548
1741278600000|2025-03-06 16:30:00|8877.6|8871.6|8876.6|8870.6|8888.6|8882.6|8862.6|8856.6|1076
1741278900000|2025-03-06 16:35:00|8875.6|8869.6|8858.6|8852.6|8876.6|8870.6|8858.6|8852.6|195
1741279200000|2025-03-06 16:40:00|8857.6|8851.6|8858.6|8852.6|8860.6|8854.6|8853.6|8847.6|230
1741279500000|2025-03-06 16:45:00|8860.6|8854.6|8866.6|8860.6|8874.6|8868.6|8858.6|8852.6|246
1741279800000|2025-03-06 16:50:00|8865.6|8859.6|8854.6|8848.6|8867.6|8861.6|8852.6|8846.6|205
1741280100000|2025-03-06 16:55:00|8853.6|8847.6|8844.6|8838.6|8854.6|8848.6|8840.6|8834.6|264
1741280400000|2025-03-06 17:00:00|8842.6|8836.6|8837.6|8831.6|8852.6|8846.6|8836.6|8830.6|300
1741280700000|2025-03-06 17:05:00|8835.6|8829.6|8837.6|8831.6|8841.6|8835.6|8826.6|8820.6|498
1741281000000|2025-03-06 17:10:00|8840.6|8834.6|8838.6|8832.6|8840.6|8834.6|8834.6|8828.6|185
1741281300000|2025-03-06 17:15:00|8837.6|8831.6|8839.6|8833.6|8842.6|8836.6|8835.6|8829.6|209
1741281600000|2025-03-06 17:20:00|8838.6|8832.6|8847.6|8841.6|8851.6|8845.6|8838.6|8832.6|201
1741281900000|2025-03-06 17:25:00|8846.6|8840.6|8843.6|8837.6|8850.6|8844.6|8840.6|8834.6|151
1741282200000|2025-03-06 17:30:00|8844.6|8838.6|8845.6|8839.6|8847.6|8841.6|8840.6|8834.6|133
1741282500000|2025-03-06 17:35:00|8844.6|8838.6|8842.6|8836.6|8847.6|8841.6|8839.6|8833.6|67
1741282800000|2025-03-06 17:40:00|8843.6|8837.6|8830.6|8824.6|8851.6|8845.6|8830.6|8824.6|391
1741283100000|2025-03-06 17:45:00|8829.6|8823.6|8825.6|8819.6|8831.6|8825.6|8820.6|8814.6|187
1741283400000|2025-03-06 17:50:00|8826.6|8820.6|8839.6|8833.6|8839.6|8833.6|8826.6|8820.6|149
1741283700000|2025-03-06 17:55:00|8842.6|8836.6|8847.6|8841.6|8849.6|8843.6|8835.6|8829.6|86
1741284000000|2025-03-06 18:00:00|8846.6|8840.6|8849.6|8843.6|8852.6|8846.6|8842.6|8836.6|112
1741284300000|2025-03-06 18:05:00|8850.6|8844.6|8852.6|8846.6|8852.6|8846.6|8844.6|8838.6|73
1741284600000|2025-03-06 18:10:00|8851.6|8845.6|8853.6|8847.6|8857.6|8851.6|8847.6|8841.6|221
1741284900000|2025-03-06 18:15:00|8855.6|8849.6|8874.6|8868.6|8875.6|8869.6|8855.6|8849.6|221
1741285200000|2025-03-06 18:20:00|8873.6|8867.6|8866.6|8860.6|8876.6|8870.6|8866.6|8860.6|154
1741285500000|2025-03-06 18:25:00|8868.6|8862.6|8858.6|8852.6|8869.6|8863.6|8857.6|8851.6|121
1741285800000|2025-03-06 18:30:00|8857.6|8851.6|8860.6|8854.6|8863.6|8857.6|8856.6|8850.6|140
1741286100000|2025-03-06 18:35:00|8861.6|8855.6|8848.6|8842.6|8864.6|8858.6|8846.6|8840.6|162
1741286400000|2025-03-06 18:40:00|8847.6|8841.6|8837.6|8831.6|8847.6|8841.6|8836.6|8830.6|124
1741286700000|2025-03-06 18:45:00|8836.6|8830.6|8850.6|8844.6|8853.6|8847.6|8834.6|8828.6|182
1741287000000|2025-03-06 18:50:00|8849.6|8843.6|8844.6|8838.6|8856.6|8850.6|8844.6|8838.6|136
1741287300000|2025-03-06 18:55:00|8842.6|8836.6|8848.5|8830.5|8848.6|8839.6|8834.6|8828.6|271
1741287600000|2025-03-06 19:00:00|8848.4|8830.4|8840.2|8822.2|8848.9|8830.9|8839|8821|0
1741287900000|2025-03-06 19:05:00|8839.8|8821.8|8840.3|8822.3|8842.4|8824.4|8838|8820|0
1741288200000|2025-03-06 19:10:00|8840.2|8822.2|8843.4|8825.4|8847.3|8829.3|8840.2|8822.2|0
1741288500000|2025-03-06 19:15:00|8843.3|8825.3|8839.7|8821.7|8844.9|8826.9|8838.6|8820.6|0
1741288800000|2025-03-06 19:20:00|8839.8|8821.8|8844.2|8826.2|8844.3|8826.3|8839.1|8821.1|0
1741289100000|2025-03-06 19:25:00|8844.1|8826.1|8834|8816|8844.3|8826.3|8833|8815|0
1741289400000|2025-03-06 19:30:00|8833.8|8815.8|8835.4|8817.4|8838.8|8820.8|8831.9|8813.9|0
1741289700000|2025-03-06 19:35:00|8835.6|8817.6|8835.9|8817.9|8839.2|8821.2|8833.4|8815.4|0
1741290000000|2025-03-06 19:40:00|8836|8818|8838.6|8820.6|8842|8824|8834.7|8816.7|0
1741290300000|2025-03-06 19:45:00|8838.5|8820.5|8851.1|8833.1|8852.9|8834.9|8838|8820|0
1741290600000|2025-03-06 19:50:00|8851.2|8833.2|8857.6|8839.6|8863.1|8845.1|8850.8|8832.8|0
1741290900000|2025-03-06 19:55:00|8857.4|8839.4|8837.2|8819.2|8857.5|8839.5|8836.9|8818.9|0
1741291200000|2025-03-06 20:00:00|8837.4|8819.4|8846.8|8828.8|8848.1|8830.1|8834.1|8816.1|0
1741291500000|2025-03-06 20:05:00|8846.7|8828.7|8848.4|8830.4|8851.2|8833.2|8845.3|8827.3|0
1741291800000|2025-03-06 20:10:00|8848.3|8830.3|8852.3|8834.3|8853.7|8835.7|8847|8829|0
1741292100000|2025-03-06 20:15:00|8852.1|8834.1|8853|8835|8854.4|8836.4|8848.2|8830.2|0
1741292400000|2025-03-06 20:20:00|8852.6|8834.6|8844.2|8826.2|8853.8|8835.8|8841.6|8823.6|0
1741292700000|2025-03-06 20:25:00|8844.3|8826.3|8852.3|8834.3|8852.9|8834.9|8843.7|8825.7|0
1741293000000|2025-03-06 20:30:00|8852.4|8834.4|8852.5|8834.5|8858.5|8840.5|8851.1|8833.1|0
1741293300000|2025-03-06 20:35:00|8852.3|8834.3|8851.8|8833.8|8856.8|8838.8|8851.1|8833.1|0
1741293600000|2025-03-06 20:40:00|8851.7|8833.7|8848.6|8830.6|8852.7|8834.7|8848.4|8830.4|0
1741293900000|2025-03-06 20:45:00|8848.5|8830.5|8855.8|8837.8|8855.9|8837.9|8847.1|8829.1|0
1741294200000|2025-03-06 20:50:00|8856.2|8838.2|8856.3|8838.3|8857.7|8839.7|8849.9|8831.9|0
1741294500000|2025-03-06 20:55:00|8856.4|8838.4|8853.6|8835.6|8856.9|8838.9|8851.1|8833.1|0
1741294800000|2025-03-06 21:00:00|8853.9|8835.9|8862.6|8844.6|8863.2|8845.2|8850.9|8832.9|0
1741295100000|2025-03-06 21:05:00|8862.9|8844.9|8865.6|8847.6|8867|8849|8862.1|8844.1|0
1741295400000|2025-03-06 21:10:00|8865.9|8847.9|8865.9|8847.9|8869.4|8851.4|8864.5|8846.5|0
1741295700000|2025-03-06 21:15:00|8865.2|8847.2|8876.9|8858.9|8880.6|8862.6|8865.1|8847.1|0
1741296000000|2025-03-06 21:20:00|8876.8|8858.8|8874.3|8856.3|8879.2|8861.2|8874.2|8856.2|0
1741296300000|2025-03-06 21:25:00|8874.6|8856.6|8878|8860|8880.4|8862.4|8874.6|8856.6|0
1741296600000|2025-03-06 21:30:00|8878.1|8860.1|8875.6|8857.6|8878.8|8860.8|8874.7|8856.7|0
1741296900000|2025-03-06 21:35:00|8876|8858|8872.3|8854.3|8876.9|8858.9|8872|8854|0
1741297200000|2025-03-06 21:40:00|8872|8854|8873.9|8855.9|8874.2|8856.2|8870.7|8852.7|0
1741297500000|2025-03-06 21:45:00|8874.3|8856.3|8877|8859|8878.1|8860.1|8874.3|8856.3|0
1741297800000|2025-03-06 21:50:00|8876.6|8858.6|8877|8859|8879.2|8861.2|8876.6|8858.6|0
1741298100000|2025-03-06 21:55:00|8877.2|8859.2|8875.1|8857.1|8879.4|8861.4|8874.4|8856.4|0
1741298400000|2025-03-06 22:00:00|8875.2|8857.2|8874|8856|8876.9|8858.9|8873.9|8855.9|0
1741298700000|2025-03-06 22:05:00|8874.1|8856.1|8876|8858|8876.2|8858.2|8873.1|8855.1|0
1741299000000|2025-03-06 22:10:00|8875.6|8857.6|8877.9|8859.9|8878.8|8860.8|8875.5|8857.5|0
1741299300000|2025-03-06 22:15:00|8878.3|8860.3|8878.7|8860.7|8878.7|8860.7|8877.6|8859.6|0
1741299600000|2025-03-06 22:20:00|8879|8861|8879.5|8861.5|8879.8|8861.8|8878.6|8860.6|0
1741299900000|2025-03-06 22:25:00|8879.6|8861.6|8878.3|8860.3|8880.4|8862.4|8878.3|8860.3|0
1741300200000|2025-03-06 22:30:00|8878.1|8860.1|8878.8|8860.8|8878.9|8860.9|8877.6|8859.6|0
1741300500000|2025-03-06 22:35:00|8879|8861|8878.8|8860.8|8880.2|8862.2|8878.4|8860.4|0
1741300800000|2025-03-06 22:40:00|8878.9|8860.9|8878.3|8860.3|8879.2|8861.2|8878.1|8860.1|0
1741301100000|2025-03-06 22:45:00|8878.1|8860.1|8878.6|8860.6|8878.7|8860.7|8877.7|8859.7|0
1741301400000|2025-03-06 22:50:00|8878.8|8860.8|8878.8|8860.8|8879.2|8861.2|8878.2|8860.2|0
1741301700000|2025-03-06 22:55:00|8878.1|8860.1|8877.6|8859.6|8879.2|8861.2|8877.6|8859.6|0
1741302000000|2025-03-06 23:00:00|8880.3|8862.3|8882.1|8864.1|8883.3|8865.3|8877.6|8859.6|0
1741302300000|2025-03-06 23:05:00|8882|8864|8879.8|8861.8|8882|8864|8877.5|8859.5|0
1741302600000|2025-03-06 23:10:00|8879.9|8861.9|8881.7|8863.7|8883.4|8865.4|8879.4|8861.4|0
1741302900000|2025-03-06 23:15:00|8881.4|8863.4|8880.3|8862.3|8882.1|8864.1|8880.3|8862.3|0
1741303200000|2025-03-06 23:20:00|8879.7|8861.7|8876.5|8858.5|8879.7|8861.7|8875.4|8857.4|0
1741303500000|2025-03-06 23:25:00|8876.8|8858.8|8875|8857|8877.1|8859.1|8874.9|8856.9|0
1741303800000|2025-03-06 23:30:00|8875.2|8857.2|8878.8|8860.8|8879.5|8861.5|8875.2|8857.2|0
1741304100000|2025-03-06 23:35:00|8878.9|8860.9|8879|8861|8879.4|8861.4|8878.2|8860.2|0
1741304400000|2025-03-06 23:40:00|8879.1|8861.1|8878.7|8860.7|8879.3|8861.3|8877.2|8859.2|0
1741304700000|2025-03-06 23:45:00|8878.5|8860.5|8876|8858|8878.5|8860.5|8875.2|8857.2|0
1741305000000|2025-03-06 23:50:00|8876.3|8858.3|8875.4|8857.4|8877.8|8859.8|8874.8|8856.8|0
1741305300000|2025-03-06 23:55:00|8875.1|8857.1|8878.1|8860.1|8878.2|8860.2|8874.6|8856.6|0
1741305600000|2025-03-07 00:00:00|8877.9|8859.9|8877.6|8859.6|8879|8861|8873.2|8855.2|0
1741305900000|2025-03-07 00:05:00|8877.3|8859.3|8877.1|8859.1|8879.5|8861.5|8876.2|8858.2|0
1741306200000|2025-03-07 00:10:00|8876.9|8858.9|8879.5|8861.5|8879.6|8861.6|8876.6|8858.6|0
1741306500000|2025-03-07 00:15:00|8879.4|8861.4|8881.2|8863.2|8881.3|8863.3|8877.8|8859.8|0
1741306800000|2025-03-07 00:20:00|8881|8863|8875.7|8857.7|8881.2|8863.2|8875.2|8857.2|0
1741307100000|2025-03-07 00:25:00|8876|8858|8857.7|8839.7|8876|8858|8853.7|8835.7|0
1741307400000|2025-03-07 00:30:00|8857.9|8839.9|8862|8844|8862.5|8844.5|8856.7|8838.7|0
1741307700000|2025-03-07 00:35:00|8862.2|8844.2|8860|8842|8862.3|8844.3|8859.2|8841.2|0
1741308000000|2025-03-07 00:40:00|8860.5|8842.5|8865.7|8847.7|8867.7|8849.7|8860|8842|0
1741308300000|2025-03-07 00:45:00|8865.6|8847.6|8864.9|8846.9|8865.7|8847.7|8861.4|8843.4|0
1741308600000|2025-03-07 00:50:00|8865.4|8847.4|8858.6|8840.6|8867|8849|8858.1|8840.1|0
1741308900000|2025-03-07 00:55:00|8858.1|8840.1|8856.9|8838.9|8858.8|8840.8|8856.9|8838.9|0
1741309200000|2025-03-07 01:00:00|8857.4|8839.4|8852.5|8834.5|8858.6|8840.6|8849.3|8831.3|0
1741309500000|2025-03-07 01:05:00|8852.4|8834.4|8860|8842|8860.8|8842.8|8848.6|8830.6|0
1741309800000|2025-03-07 01:10:00|8860.2|8842.2|8862.2|8844.2|8862.4|8844.4|8859.9|8841.9|0
1741310100000|2025-03-07 01:15:00|8862.5|8844.5|8898.6|8892.6|8908.6|8902.6|8856.6|8844.2|1933
1741310400000|2025-03-07 01:20:00|8897.6|8891.6|8878.6|8872.6|8899.6|8893.6|8873.6|8867.6|1026
1741310700000|2025-03-07 01:25:00|8879.6|8873.6|8882.6|8876.6|8891.6|8885.6|8877.6|8871.6|477
1741311000000|2025-03-07 01:30:00|8875.6|8869.6|8884.6|8878.6|8890.6|8884.6|8847.6|8841.6|4006
1741311300000|2025-03-07 01:35:00|8883.6|8877.6|8871.6|8865.6|8900.6|8894.6|8870.6|8864.6|2329
1741311600000|2025-03-07 01:40:00|8872.6|8866.6|8911.6|8905.6|8920.6|8914.6|8871.6|8865.6|2207
1741311900000|2025-03-07 01:45:00|8910.6|8904.6|8878.6|8872.6|8911.6|8905.6|8877.6|8871.6|1347
1741312200000|2025-03-07 01:50:00|8877.6|8871.6|8855.6|8849.6|8889.6|8883.6|8852.6|8846.6|1291
1741312500000|2025-03-07 01:55:00|8854.6|8848.6|8870.7|8864.7|8873.7|8867.7|8845.7|8839.7|1412
1741312800000|2025-03-07 02:00:00|8865.7|8859.7|8880.7|8874.7|8893.7|8887.7|8861.7|8855.7|1306
1741313100000|2025-03-07 02:05:00|8877.7|8871.7|8872.7|8866.7|8889.7|8883.7|8870.7|8864.7|888
1741313400000|2025-03-07 02:10:00|8871.7|8865.7|8894.7|8888.7|8898.7|8892.7|8868.7|8862.7|1022
1741313700000|2025-03-07 02:15:00|8893.7|8887.7|8916.7|8910.7|8916.7|8910.7|8893.7|8887.7|1048
1741314000000|2025-03-07 02:20:00|8917.7|8911.7|8917.7|8911.7|8929.7|8923.7|8912.7|8906.7|935
1741314300000|2025-03-07 02:25:00|8916.7|8910.7|8924.7|8918.7|8941.7|8935.7|8912.7|8906.7|1241
1741314600000|2025-03-07 02:30:00|8923.7|8917.7|8931.7|8925.7|8937.7|8931.7|8912.7|8906.7|696
1741314900000|2025-03-07 02:35:00|8930.7|8924.7|8955.7|8949.7|8959.7|8953.7|8927.7|8921.7|967
1741315200000|2025-03-07 02:40:00|8956.7|8950.7|8968.7|8962.7|8971.7|8965.7|8956.7|8950.7|955
1741315500000|2025-03-07 02:45:00|8967.7|8961.7|8983.7|8977.7|8999.7|8993.7|8967.7|8961.7|1656
1741315800000|2025-03-07 02:50:00|8982.7|8976.7|8964.7|8958.7|8997.7|8991.7|8964.7|8958.7|1124
1741316100000|2025-03-07 02:55:00|8966.7|8960.7|8961.7|8955.7|8977.7|8971.7|8954.7|8948.7|1082
1741316400000|2025-03-07 03:00:00|8960.7|8954.7|8979.7|8973.7|8985.7|8979.7|8951.7|8945.7|1891
1741316700000|2025-03-07 03:05:00|8978.7|8972.7|9005.7|8999.7|9008.7|9002.7|8978.7|8972.7|1318
1741317000000|2025-03-07 03:10:00|9003.7|8997.7|8978.7|8972.7|9010.7|9004.7|8977.7|8971.7|1157
1741317300000|2025-03-07 03:15:00|8977.7|8971.7|8989.7|8983.7|8997.7|8991.7|8970.7|8964.7|970
1741317600000|2025-03-07 03:20:00|8988.7|8982.7|9009.7|9003.7|9012.7|9006.7|8980.7|8974.7|750
1741317900000|2025-03-07 03:25:00|9008.7|9002.7|9018.7|9012.7|9021.7|9015.7|8999.7|8993.7|1027
1741318200000|2025-03-07 03:30:00|9019.7|9013.7|9013.7|9007.7|9029.7|9023.7|9007.7|9001.7|1279
1741318500000|2025-03-07 03:35:00|9014.7|9008.7|9024.7|9018.7|9031.7|9025.7|9011.7|9005.7|888
1741318800000|2025-03-07 03:40:00|9022.7|9016.7|9026.7|9020.7|9034.7|9028.7|9020.7|9014.7|1016
1741319100000|2025-03-07 03:45:00|9027.7|9021.7|9017.7|9011.7|9028.7|9022.7|9015.7|9009.7|773
1741319400000|2025-03-07 03:50:00|9018.7|9012.7|9027.7|9021.7|9028.7|9022.7|9013.7|9007.7|378
1741319700000|2025-03-07 03:55:00|9028.7|9022.7|9030.7|9024.7|9033.7|9027.7|9026.7|9020.7|596
1741320000000|2025-03-07 04:00:00|9037.6|9019.6|9040.8|9022.8|9041.4|9023.4|9036.7|9018.7|0
1741320300000|2025-03-07 04:05:00|9040.5|9022.5|9041|9023|9042.4|9024.4|9040.3|9022.3|0
1741320600000|2025-03-07 04:10:00|9041.3|9023.3|9039.2|9021.2|9041.8|9023.8|9039|9021|0
1741320900000|2025-03-07 04:15:00|9039|9021|9037.8|9019.8|9039|9021|9036.2|9018.2|0
1741321200000|2025-03-07 04:20:00|9038.1|9020.1|9037.5|9019.5|9038.2|9020.2|9036.8|9018.8|0
1741321500000|2025-03-07 04:25:00|9037.7|9019.7|9036.8|9018.8|9037.7|9019.7|9034.1|9016.1|0
1741321800000|2025-03-07 04:30:00|9036.5|9018.5|9038.4|9020.4|9038.9|9020.9|9036.5|9018.5|0
1741322100000|2025-03-07 04:35:00|9038.6|9020.6|9039.7|9021.7|9040.4|9022.4|9037.5|9019.5|0
1741322400000|2025-03-07 04:40:00|9039.9|9021.9|9040.3|9022.3|9040.9|9022.9|9039.3|9021.3|0
1741322700000|2025-03-07 04:45:00|9040.1|9022.1|9039.7|9021.7|9040.4|9022.4|9039.2|9021.2|0
1741323000000|2025-03-07 04:50:00|9039.5|9021.5|9039|9021|9040.3|9022.3|9039|9021|0
1741323300000|2025-03-07 04:55:00|9039.1|9021.1|9040.5|9022.5|9041.4|9023.4|9039|9021|2
1741323600000|2025-03-07 05:00:00|9035.7|9029.7|9035.7|9029.7|9041.7|9035.7|9005.7|8999.7|2204
1741323900000|2025-03-07 05:05:00|9034.7|9028.7|9050.7|9044.7|9054.7|9048.7|9029.7|9023.7|1239
1741324200000|2025-03-07 05:10:00|9049.7|9043.7|9056.7|9050.7|9064.7|9058.7|9038.7|9032.7|1150
1741324500000|2025-03-07 05:15:00|9055.7|9049.7|9075.7|9069.7|9076.7|9070.7|9050.7|9044.7|1159
1741324800000|2025-03-07 05:20:00|9076.7|9070.7|9065.7|9059.7|9088.7|9082.7|9060.7|9054.7|1905
1741325100000|2025-03-07 05:25:00|9064.7|9058.7|9045.7|9039.7|9066.7|9060.7|9035.7|9029.7|1092
1741325400000|2025-03-07 05:30:00|9044.7|9038.7|9063.7|9057.7|9064.7|9058.7|9039.7|9033.7|748
1741325700000|2025-03-07 05:35:00|9064.7|9058.7|9002.7|8996.7|9064.7|9058.7|8995.7|8989.7|1326
1741326000000|2025-03-07 05:40:00|9004.7|8998.7|8972.7|8966.7|9018.7|9012.7|8967.7|8961.7|2182
1741326300000|2025-03-07 05:45:00|8973.7|8967.7|8967.7|8961.7|8976.7|8970.7|8942.7|8936.7|1902
1741326600000|2025-03-07 05:50:00|8964.7|8958.7|8977.7|8971.7|8981.7|8975.7|8947.7|8941.7|1303
1741326900000|2025-03-07 05:55:00|8976.7|8970.7|8997.7|8991.7|9001.7|8995.7|8975.7|8969.7|1085
1741327200000|2025-03-07 06:00:00|8998.7|8992.7|8964.7|8958.7|9004.7|8998.7|8949.7|8943.7|1172
1741327500000|2025-03-07 06:05:00|8963.7|8957.7|8925.7|8919.7|8965.7|8959.7|8924.7|8918.7|1632
1741327800000|2025-03-07 06:10:00|8924.7|8918.7|8943.7|8937.7|8956.7|8950.7|8924.7|8918.7|1226
1741328100000|2025-03-07 06:15:00|8944.7|8938.7|8933.7|8927.7|8945.7|8939.7|8912.7|8906.7|1620
1741328400000|2025-03-07 06:20:00|8931.7|8925.7|8942.7|8936.7|8947.7|8941.7|8925.7|8919.7|1012
1741328700000|2025-03-07 06:25:00|8940.7|8934.7|8921.7|8915.7|8942.7|8936.7|8920.7|8914.7|1580
1741329000000|2025-03-07 06:30:00|8920.7|8914.7|8899.7|8893.7|8933.7|8927.7|8899.7|8893.7|1038
1741329300000|2025-03-07 06:35:00|8900.7|8894.7|8890.7|8884.7|8916.7|8910.7|8890.7|8884.7|1489
1741329600000|2025-03-07 06:40:00|8888.7|8882.7|8882.7|8876.7|8899.7|8893.7|8877.7|8871.7|1172
1741329900000|2025-03-07 06:45:00|8883.7|8877.7|8904.7|8898.7|8909.7|8903.7|8882.7|8876.7|1393
1741330200000|2025-03-07 06:50:00|8902.7|8896.7|8906.7|8900.7|8913.7|8907.7|8896.7|8890.7|655
1741330500000|2025-03-07 06:55:00|8907.7|8901.7|8899.7|8893.7|8909.7|8903.7|8899.7|8893.7|737
1741330800000|2025-03-07 07:00:00|8898.7|8892.7|8883.7|8877.7|8904.7|8898.7|8879.7|8873.7|1029
1741331100000|2025-03-07 07:05:00|8882.7|8876.7|8911.7|8905.7|8920.7|8914.7|8880.7|8874.7|1061
1741331400000|2025-03-07 07:10:00|8910.7|8904.7|8913.7|8907.7|8925.7|8919.7|8908.7|8902.7|1013
1741331700000|2025-03-07 07:15:00|8914.7|8908.7|8891.7|8885.7|8914.7|8908.7|8890.7|8884.7|531
1741332000000|2025-03-07 07:20:00|8892.7|8886.7|8895.7|8889.7|8906.7|8900.7|8887.7|8881.7|604
1741332300000|2025-03-07 07:25:00|8896.7|8890.7|8906.7|8900.7|8906.7|8900.7|8893.7|8887.7|530
1741332600000|2025-03-07 07:30:00|8905.7|8899.7|8904.7|8898.7|8907.7|8901.7|8893.7|8887.7|1076
1741332900000|2025-03-07 07:35:00|8903.7|8897.7|8899.7|8893.7|8910.7|8904.7|8899.7|8893.7|445
1741333200000|2025-03-07 07:40:00|8898.7|8892.7|8901.7|8895.7|8906.7|8900.7|8898.7|8892.7|594
1741333500000|2025-03-07 07:45:00|8902.7|8896.7|8907.7|8901.7|8911.7|8905.7|8902.7|8896.7|905
1741333800000|2025-03-07 07:50:00|8906.7|8900.7|8899.7|8893.7|8906.7|8900.7|8899.7|8893.7|2395
1741334100000|2025-03-07 07:55:00|8898.7|8892.7|8893.7|8887.7|8899.7|8893.7|8889.7|8883.7|2319
1741334400000|2025-03-07 08:00:00|8895.7|8889.7|8902.7|8896.7|8903.7|8897.7|8892.7|8886.7|1454
1741334700000|2025-03-07 08:05:00|8901.7|8895.7|8906.7|8900.7|8920.7|8914.7|8901.7|8895.7|4487
1741335000000|2025-03-07 08:10:00|8908.7|8902.7|8902.7|8896.7|8912.7|8906.7|8899.7|8893.7|1907
1741335300000|2025-03-07 08:15:00|8903.7|8897.7|8904.7|8898.7|8913.7|8907.7|8899.7|8893.7|960
1741335600000|2025-03-07 08:20:00|8905.7|8899.7|8909.7|8903.7|8911.7|8905.7|8902.7|8896.7|539
1741335900000|2025-03-07 08:25:00|8908.7|8902.7|8903.7|8897.7|8909.7|8903.7|8898.7|8892.7|1297
1741336200000|2025-03-07 08:30:00|8904.8|8886.8|8903|8885|8909.1|8891.1|8902.5|8884.5|0
1741336500000|2025-03-07 08:35:00|8903.1|8885.1|8897.3|8879.3|8904.5|8886.5|8896.8|8878.8|0
1741336800000|2025-03-07 08:40:00|8897.4|8879.4|8901.8|8883.8|8902.2|8884.2|8895.4|8877.4|458
1741337100000|2025-03-07 08:45:00|8901.9|8883.9|8904.3|8886.3|8904.5|8886.5|8898.7|8880.7|0
1741337400000|2025-03-07 08:50:00|8904|8886|8901.1|8883.1|8905.7|8887.7|8899.4|8881.4|0
1741337700000|2025-03-07 08:55:00|8901.4|8883.4|8901.9|8883.9|8905.6|8887.6|8901.1|8883.1|0
1741338000000|2025-03-07 09:00:00|8902.1|8884.1|8910.5|8892.5|8911.8|8893.8|8899.3|8881.3|0
1741338300000|2025-03-07 09:05:00|8910.4|8892.4|8912|8894|8912.3|8894.3|8909.7|8891.7|0
1741338600000|2025-03-07 09:10:00|8911.8|8893.8|8916.3|8898.3|8916.9|8898.9|8911.3|8893.3|0
1741338900000|2025-03-07 09:15:00|8899.7|8893.7|8899.7|8893.7|8904.7|8898.7|8890.7|8884.7|813
1741339200000|2025-03-07 09:20:00|8900.7|8894.7|8898.7|8892.7|8902.7|8896.7|8892.7|8886.7|130
1741339500000|2025-03-07 09:25:00|8897.7|8891.7|8894.7|8888.7|8901.7|8895.7|8893.7|8887.7|213
1741339800000|2025-03-07 09:30:00|8895.7|8889.7|8899.7|8893.7|8902.7|8896.7|8894.7|8888.7|109
1741340100000|2025-03-07 09:35:00|8898.7|8892.7|8898.7|8892.7|8901.7|8895.7|8893.7|8887.7|87
1741340400000|2025-03-07 09:40:00|8897.7|8891.7|8896.7|8890.7|8901.7|8895.7|8895.7|8889.7|117
1741340700000|2025-03-07 09:45:00|8897.7|8891.7|8903.7|8897.7|8904.7|8898.7|8896.7|8890.7|115
1741341000000|2025-03-07 09:50:00|8904.7|8898.7|8892.7|8886.7|8904.7|8898.7|8892.7|8886.7|177
1741341300000|2025-03-07 09:55:00|8893.7|8887.7|8897.7|8891.7|8897.7|8891.7|8892.7|8886.7|59
1741341600000|2025-03-07 10:00:00|8897.2|8891.2|8883.2|8877.2|8899.2|8893.2|8882.2|8876.2|104
1741341900000|2025-03-07 10:05:00|8883.7|8877.7|8881.2|8875.2|8886.2|8880.2|8878.2|8872.2|74
1741342200000|2025-03-07 10:10:00|8881.7|8875.7|8882.2|8876.2|8886.7|8880.7|8881.7|8875.7|63
1741342500000|2025-03-07 10:15:00|8881.7|8875.7|8882.7|8876.7|8883.7|8877.7|8880.2|8874.2|84
1741342800000|2025-03-07 10:20:00|8882.2|8876.2|8877.7|8871.7|8883.2|8877.2|8876.7|8870.7|50
1741343100000|2025-03-07 10:25:00|8877.2|8871.2|8874.2|8868.2|8878.2|8872.2|8871.2|8865.2|102
1741343400000|2025-03-07 10:30:00|8873.7|8867.7|8877.2|8871.2|8878.2|8872.2|8868.2|8862.2|230
1741343700000|2025-03-07 10:35:00|8877.7|8871.7|8886.2|8880.2|8888.2|8882.2|8877.7|8871.7|97
1741344000000|2025-03-07 10:40:00|8885.7|8879.7|8884.2|8878.2|8890.2|8884.2|8882.2|8876.2|160
1741344300000|2025-03-07 10:45:00|8885.2|8879.2|8890.7|8884.7|8891.2|8885.2|8883.7|8877.7|187
1741344600000|2025-03-07 10:50:00|8890.2|8884.2|8886.2|8880.2|8892.2|8886.2|8883.2|8877.2|93
1741344900000|2025-03-07 10:55:00|8886.7|8880.7|8889.2|8883.2|8890.2|8884.2|8884.2|8878.2|61
1741345200000|2025-03-07 11:00:00|8888.7|8882.7|8901.2|8895.2|8902.7|8896.7|8885.7|8879.7|149
1741345500000|2025-03-07 11:05:00|8900.7|8894.7|8892.7|8886.7|8905.2|8899.2|8892.7|8886.7|59
1741345800000|2025-03-07 11:10:00|8893.2|8887.2|8894.2|8888.2|8895.2|8889.2|8888.7|8882.7|73
1741346100000|2025-03-07 11:15:00|8893.2|8887.2|8897.2|8891.2|8900.2|8894.2|8893.2|8887.2|66
1741346400000|2025-03-07 11:20:00|8896.7|8890.7|8900.7|8894.7|8902.7|8896.7|8893.7|8887.7|96
1741346700000|2025-03-07 11:25:00|8900.2|8894.2|8901.2|8895.2|8902.2|8896.2|8898.2|8892.2|57
1741347000000|2025-03-07 11:30:00|8900.7|8894.7|8905.2|8899.2|8905.2|8899.2|8898.7|8892.7|63
1741347300000|2025-03-07 11:35:00|8904.7|8898.7|8903.7|8897.7|8907.2|8901.2|8902.2|8896.2|62
1741347600000|2025-03-07 11:40:00|8903.2|8897.2|8898.7|8892.7|8903.2|8897.2|8896.7|8890.7|23
1741347900000|2025-03-07 11:45:00|8899.2|8893.2|8893.7|8887.7|8901.7|8895.7|8893.7|8887.7|55
1741348200000|2025-03-07 11:50:00|8893.2|8887.2|8888.2|8882.2|8895.2|8889.2|8888.2|8882.2|163
1741348500000|2025-03-07 11:55:00|8888.7|8882.7|8886.7|8880.7|8892.7|8886.7|8886.2|8880.2|190
1741348800000|2025-03-07 12:00:00|8887.2|8881.2|8882.2|8876.2|8887.2|8881.2|8881.2|8875.2|98
1741349100000|2025-03-07 12:05:00|8881.7|8875.7|8881.2|8875.2|8885.2|8879.2|8880.2|8874.2|138
1741349400000|2025-03-07 12:10:00|8881.7|8875.7|8885.7|8879.7|8886.2|8880.2|8879.2|8873.2|140
1741349700000|2025-03-07 12:15:00|8886.2|8880.2|8877.2|8871.2|8887.2|8881.2|8874.2|8868.2|158
1741350000000|2025-03-07 12:20:00|8876.7|8870.7|8878.2|8872.2|8881.2|8875.2|8874.7|8868.7|108
1741350300000|2025-03-07 12:25:00|8877.7|8871.7|8874.2|8868.2|8877.7|8871.7|8871.2|8865.2|132
1741350600000|2025-03-07 12:30:00|8874.7|8868.7|8869.2|8863.2|8880.2|8874.2|8868.2|8862.2|163
1741350900000|2025-03-07 12:35:00|8868.7|8862.7|8867.7|8861.7|8873.2|8867.2|8867.2|8861.2|131
1741351200000|2025-03-07 12:40:00|8868.2|8862.2|8864.2|8858.2|8870.2|8864.2|8862.2|8856.2|159
1741351500000|2025-03-07 12:45:00|8864.7|8858.7|8870.2|8864.2|8870.7|8864.7|8864.7|8858.7|169
1741351800000|2025-03-07 12:50:00|8869.2|8863.2|8872.2|8866.2|8874.2|8868.2|8867.2|8861.2|133
1741352100000|2025-03-07 12:55:00|8871.7|8865.7|8865.2|8859.2|8873.7|8867.7|8865.2|8859.2|129
1741352400000|2025-03-07 13:00:00|8864.2|8858.2|8860.2|8854.2|8864.7|8858.7|8856.2|8850.2|195
1741352700000|2025-03-07 13:05:00|8859.2|8853.2|8854.2|8848.2|8861.2|8855.2|8853.2|8847.2|127
1741353000000|2025-03-07 13:10:00|8854.7|8848.7|8852.7|8846.7|8856.7|8850.7|8852.2|8846.2|131
1741353300000|2025-03-07 13:15:00|8853.2|8847.2|8861.7|8855.7|8864.2|8858.2|8848.7|8842.7|102
1741353600000|2025-03-07 13:20:00|8862.2|8856.2|8859.7|8853.7|8863.2|8857.2|8857.2|8851.2|197
1741353900000|2025-03-07 13:25:00|8859.2|8853.2|8857.7|8851.7|8862.7|8856.7|8854.2|8848.2|187
1741354200000|2025-03-07 13:30:00|8857.2|8851.2|8868.7|8862.7|8889.2|8883.2|8854.7|8848.7|687
1741354500000|2025-03-07 13:35:00|8869.2|8863.2|8857.7|8851.7|8871.2|8865.2|8854.7|8848.7|194
1741354800000|2025-03-07 13:40:00|8858.2|8852.2|8862.2|8856.2|8862.7|8856.7|8851.2|8845.2|204
1741355100000|2025-03-07 13:45:00|8862.7|8856.7|8871.2|8865.2|8871.2|8865.2|8860.7|8854.7|129
1741355400000|2025-03-07 13:50:00|8871.7|8865.7|8871.2|8865.2|8873.2|8867.2|8864.7|8858.7|125
1741355700000|2025-03-07 13:55:00|8870.7|8864.7|8849.7|8843.7|8871.2|8865.2|8849.2|8843.2|230
1741356000000|2025-03-07 14:00:00|8849.2|8843.2|8862.2|8856.2|8863.2|8857.2|8844.7|8838.7|171
1741356300000|2025-03-07 14:05:00|8861.7|8855.7|8861.2|8855.2|8866.7|8860.7|8856.7|8850.7|65
1741356600000|2025-03-07 14:10:00|8861.7|8855.7|8858.7|8852.7|8861.7|8855.7|8848.2|8842.2|286
1741356900000|2025-03-07 14:15:00|8859.2|8853.2|8856.2|8850.2|8863.2|8857.2|8856.2|8850.2|183
1741357200000|2025-03-07 14:20:00|8856.7|8850.7|8859.2|8853.2|8864.2|8858.2|8851.2|8845.2|224
1741357500000|2025-03-07 14:25:00|8858.7|8852.7|8868.7|8862.7|8868.7|8862.7|8858.7|8852.7|264
1741357800000|2025-03-07 14:30:00|8867.2|8861.2|8839.7|8833.7|8869.7|8863.7|8839.2|8833.2|1126
1741358100000|2025-03-07 14:35:00|8840.2|8834.2|8865.2|8859.2|8874.7|8868.7|8831.7|8825.7|726
1741358400000|2025-03-07 14:40:00|8864.2|8858.2|8912.7|8906.7|8915.7|8909.7|8862.7|8856.7|1226
1741358700000|2025-03-07 14:45:00|8912.2|8906.2|8922.2|8916.2|8941.2|8935.2|8911.7|8905.7|967
1741359000000|2025-03-07 14:50:00|8921.7|8915.7|8917.7|8911.7|8928.7|8922.7|8908.2|8902.2|480
1741359300000|2025-03-07 14:55:00|8918.2|8912.2|8904.2|8898.2|8922.2|8916.2|8901.2|8895.2|403
1741359600000|2025-03-07 15:00:00|8904.7|8898.7|8927.7|8921.7|8928.2|8922.2|8882.2|8876.2|552
1741359900000|2025-03-07 15:05:00|8926.7|8920.7|8922.2|8916.2|8929.2|8923.2|8914.2|8908.2|292
1741360200000|2025-03-07 15:10:00|8922.7|8916.7|8932.2|8926.2|8941.2|8935.2|8918.2|8912.2|397
1741360500000|2025-03-07 15:15:00|8931.7|8925.7|8918.7|8912.7|8933.7|8927.7|8909.7|8903.7|315
1741360800000|2025-03-07 15:20:00|8919.2|8913.2|8925.2|8919.2|8929.7|8923.7|8911.2|8905.2|196
1741361100000|2025-03-07 15:25:00|8925.7|8919.7|8916.7|8910.7|8926.2|8920.2|8911.7|8905.7|263
1741361400000|2025-03-07 15:30:00|8916.2|8910.2|8881.7|8875.7|8916.2|8910.2|8881.2|8875.2|489
1741361700000|2025-03-07 15:35:00|8881.2|8875.2|8864.2|8858.2|8882.2|8876.2|8862.2|8856.2|657
1741362000000|2025-03-07 15:40:00|8864.7|8858.7|8873.2|8867.2|8877.7|8871.7|8859.2|8853.2|639
1741362300000|2025-03-07 15:45:00|8872.2|8866.2|8909.7|8903.7|8915.2|8909.2|8869.7|8863.7|1587
1741362600000|2025-03-07 15:50:00|8910.2|8904.2|8895.7|8889.7|8913.2|8907.2|8887.2|8881.2|385
1741362900000|2025-03-07 15:55:00|8895.2|8889.2|8894.7|8888.7|8902.2|8896.2|8889.2|8883.2|157
1741363200000|2025-03-07 16:00:00|8890.7|8884.7|8884.7|8878.7|8896.7|8890.7|8881.7|8875.7|221
1741363500000|2025-03-07 16:05:00|8885.7|8879.7|8887.7|8881.7|8890.7|8884.7|8879.7|8873.7|299
1741363800000|2025-03-07 16:10:00|8888.7|8882.7|8888.7|8882.7|8893.7|8887.7|8885.7|8879.7|186
1741364100000|2025-03-07 16:15:00|8886.7|8880.7|8886.7|8880.7|8889.7|8883.7|8878.7|8872.7|587
1741364400000|2025-03-07 16:20:00|8887.7|8881.7|8875.7|8869.7|8889.7|8883.7|8875.7|8869.7|233
1741364700000|2025-03-07 16:25:00|8876.7|8870.7|8852.7|8846.7|8876.7|8870.7|8852.7|8846.7|308
1741365000000|2025-03-07 16:30:00|8853.7|8847.7|8843.7|8837.7|8856.7|8850.7|8842.7|8836.7|298
1741365300000|2025-03-07 16:35:00|8844.7|8838.7|8833.7|8827.7|8849.7|8843.7|8831.7|8825.7|423
1741365600000|2025-03-07 16:40:00|8832.7|8826.7|8830.7|8824.7|8833.7|8827.7|8815.7|8809.7|619
1741365900000|2025-03-07 16:45:00|8831.7|8825.7|8823.7|8817.7|8834.7|8828.7|8822.7|8816.7|230
1741366200000|2025-03-07 16:50:00|8824.7|8818.7|8824.7|8818.7|8826.7|8820.7|8814.7|8808.7|357
1741366500000|2025-03-07 16:55:00|8825.7|8819.7|8818.7|8812.7|8825.7|8819.7|8815.7|8809.7|277
1741366800000|2025-03-07 17:00:00|8819.7|8813.7|8827.7|8821.7|8837.7|8831.7|8816.7|8810.7|505
1741367100000|2025-03-07 17:05:00|8828.7|8822.7|8818.7|8812.7|8832.7|8826.7|8816.7|8810.7|359
1741367400000|2025-03-07 17:10:00|8821.7|8815.7|8823.7|8817.7|8824.7|8818.7|8812.7|8806.7|144
1741367700000|2025-03-07 17:15:00|8824.7|8818.7|8808.7|8802.7|8824.7|8818.7|8807.7|8801.7|169
1741368000000|2025-03-07 17:20:00|8810.7|8804.7|8823.7|8817.7|8824.7|8818.7|8810.7|8804.7|173
1741368300000|2025-03-07 17:25:00|8822.7|8816.7|8831.7|8825.7|8832.7|8826.7|8822.7|8816.7|87
1741368600000|2025-03-07 17:30:00|8830.7|8824.7|8839.7|8833.7|8840.7|8834.7|8825.7|8819.7|299
1741368900000|2025-03-07 17:35:00|8838.7|8832.7|8836.7|8830.7|8844.7|8838.7|8833.7|8827.7|133
1741369200000|2025-03-07 17:40:00|8834.7|8828.7|8845.7|8839.7|8845.7|8839.7|8833.7|8827.7|118
1741369500000|2025-03-07 17:45:00|8846.7|8840.7|8840.7|8834.7|8849.7|8843.7|8840.7|8834.7|66
1741369800000|2025-03-07 17:50:00|8843.7|8837.7|8850.7|8844.7|8853.7|8847.7|8840.7|8834.7|84
1741370100000|2025-03-07 17:55:00|8848.7|8842.7|8832.7|8826.7|8850.7|8844.7|8827.7|8821.7|132
1741370400000|2025-03-07 18:00:00|8833.7|8827.7|8845.7|8839.7|8848.7|8842.7|8831.7|8825.7|98
1741370700000|2025-03-07 18:05:00|8848.7|8842.7|8834.7|8828.7|8853.7|8847.7|8833.7|8827.7|258
1741371000000|2025-03-07 18:10:00|8836.7|8830.7|8842.7|8836.7|8843.7|8837.7|8830.7|8824.7|134
1741371300000|2025-03-07 18:15:00|8841.7|8835.7|8844.7|8838.7|8844.7|8838.7|8838.7|8832.7|204
1741371600000|2025-03-07 18:20:00|8842.7|8836.7|8836.7|8830.7|8847.7|8841.7|8833.7|8827.7|242
1741371900000|2025-03-07 18:25:00|8835.7|8829.7|8833.7|8827.7|8837.7|8831.7|8830.7|8824.7|101
1741372200000|2025-03-07 18:30:00|8830.7|8824.7|8834.7|8828.7|8837.7|8831.7|8830.7|8824.7|75
1741372500000|2025-03-07 18:35:00|8832.7|8826.7|8845.7|8839.7|8847.7|8841.7|8832.7|8826.7|97
1741372800000|2025-03-07 18:40:00|8846.7|8840.7|8846.7|8840.7|8849.7|8843.7|8840.7|8834.7|84
1741373100000|2025-03-07 18:45:00|8847.7|8841.7|8853.7|8847.7|8853.7|8847.7|8846.7|8840.7|101
1741373400000|2025-03-07 18:50:00|8852.7|8846.7|8860.7|8854.7|8860.7|8854.7|8851.7|8845.7|67
1741373700000|2025-03-07 18:55:00|8859.7|8853.7|8866.3|8848.3|8866.3|8857.7|8856.7|8847.7|136
1741374000000|2025-03-07 19:00:00|8866.4|8848.4|8871.9|8853.9|8874.4|8856.4|8865.9|8847.9|0
1741374300000|2025-03-07 19:05:00|8871.8|8853.8|8865.9|8847.9|8872.5|8854.5|8865.5|8847.5|0
1741374600000|2025-03-07 19:10:00|8866.2|8848.2|8870.1|8852.1|8871|8853|8865.3|8847.3|0
1741374900000|2025-03-07 19:15:00|8870.2|8852.2|8876.4|8858.4|8876.7|8858.7|8869.9|8851.9|0
1741375200000|2025-03-07 19:20:00|8876.5|8858.5|8887.9|8869.9|8890.7|8872.7|8876.4|8858.4|0
1741375500000|2025-03-07 19:25:00|8887.8|8869.8|8883.1|8865.1|8888.9|8870.9|8881.2|8863.2|0
1741375800000|2025-03-07 19:30:00|8883.3|8865.3|8883.1|8865.1|8886.5|8868.5|8881.3|8863.3|0
1741376100000|2025-03-07 19:35:00|8882.9|8864.9|8882.5|8864.5|8884|8866|8879.1|8861.1|0
1741376400000|2025-03-07 19:40:00|8882.6|8864.6|8876.8|8858.8|8883.8|8865.8|8876|8858|0
1741376700000|2025-03-07 19:45:00|8876.9|8858.9|8872.3|8854.3|8877.3|8859.3|8872|8854|0
1741377000000|2025-03-07 19:50:00|8872|8854|8876.9|8858.9|8877|8859|8870.7|8852.7|0
1741377300000|2025-03-07 19:55:00|8877|8859|8873.9|8855.9|8879.6|8861.6|8873.3|8855.3|0
1741377600000|2025-03-07 20:00:00|8874|8856|8869.9|8851.9|8874.6|8856.6|8869.8|8851.8|0
1741377900000|2025-03-07 20:05:00|8870|8852|8877.7|8859.7|8878|8860|8869.6|8851.6|0
1741378200000|2025-03-07 20:10:00|8877.6|8859.6|8874|8856|8878.6|8860.6|8873.9|8855.9|0
1741378500000|2025-03-07 20:15:00|8873.8|8855.8|8878.1|8860.1|8878.9|8860.9|8868.1|8850.1|0
1741378800000|2025-03-07 20:20:00|8878.2|8860.2|8873.4|8855.4|8878.2|8860.2|8871.6|8853.6|0
1741379100000|2025-03-07 20:25:00|8873.3|8855.3|8874.7|8856.7|8875.4|8857.4|8872.8|8854.8|0
1741379400000|2025-03-07 20:30:00|8874.6|8856.6|8874.5|8856.5|8876.6|8858.6|8871.3|8853.3|0
1741379700000|2025-03-07 20:35:00|8874.6|8856.6|8864.4|8846.4|8875.1|8857.1|8861.2|8843.2|0
1741380000000|2025-03-07 20:40:00|8864.3|8846.3|8865.4|8847.4|8866.2|8848.2|8857.5|8839.5|0
1741380300000|2025-03-07 20:45:00|8864.9|8846.9|8871.1|8853.1|8871.8|8853.8|8863.3|8845.3|0
1741380600000|2025-03-07 20:50:00|8871.3|8853.3|8873.7|8855.7|8873.7|8855.7|8867|8849|0
1741380900000|2025-03-07 20:55:00|8873.8|8855.8|8866|8848|8877.8|8859.8|8863.8|8845.8|0
1741381200000|2025-03-07 21:00:00|8865.8|8847.8|8857.4|8839.4|8865.8|8847.8|8848.7|8830.7|0
1741381500000|2025-03-07 21:05:00|8857.9|8839.9|8863.9|8845.9|8863.9|8845.9|8855|8837|0
1741381800000|2025-03-07 21:10:00|8863.8|8845.8|8863.4|8845.4|8863.9|8845.9|8858.1|8840.1|0
1741382100000|2025-03-07 21:15:00|8863.1|8845.1|8863.9|8845.9|8866.6|8848.6|8860.7|8842.7|0
1741382400000|2025-03-07 21:20:00|8864.1|8846.1|8862.3|8844.3|8864.2|8846.2|8859|8841|0
1741382700000|2025-03-07 21:25:00|8862|8844|8862.3|8844.3|8863.6|8845.6|8861.5|8843.5|0
1741383000000|2025-03-07 21:30:00|8862.5|8844.5|8862.1|8844.1|8864.7|8846.7|8861.3|8843.3|0
1741383300000|2025-03-07 21:35:00|8862.4|8844.4|8861.8|8843.8|8862.4|8844.4|8861.3|8843.3|0
1741383600000|2025-03-07 21:40:00|8861.7|8843.7|8861.3|8843.3|8863.2|8845.2|8860.8|8842.8|0
1741383900000|2025-03-07 21:45:00|8861.5|8843.5|8863.2|8845.2|8864|8846|8860.5|8842.5|0
1741384200000|2025-03-07 21:50:00|8863|8845|8862.1|8844.1|8865.1|8847.1|8862.1|8844.1|0
1741384500000|2025-03-07 21:55:00|8862.4|8844.4|8861.1|8843.1|8862.7|8844.7|8859.9|8841.9|0
1741557600000|2025-03-09 22:00:00|8832.8|8814.8|8818.5|8800.5|8833.7|8815.7|8818.5|8800.5|0
1741557900000|2025-03-09 22:05:00|8818.7|8800.7|8807.7|8789.7|8820.6|8802.6|8805.5|8787.5|0
1741558200000|2025-03-09 22:10:00|8808.4|8790.4|8802.7|8784.7|8809.9|8791.9|8800|8782|0
1741558500000|2025-03-09 22:15:00|8802.4|8784.4|8805.2|8787.2|8809.7|8791.7|8796.4|8778.4|0
1741558800000|2025-03-09 22:20:00|8805.3|8787.3|8808.3|8790.3|8810.9|8792.9|8804.1|8786.1|0
1741559100000|2025-03-09 22:25:00|8808.2|8790.2|8807.3|8789.3|8813.2|8795.2|8805.6|8787.6|0
1741559400000|2025-03-09 22:30:00|8807.4|8789.4|8809.8|8791.8|8813.3|8795.3|8804.6|8786.6|0
1741559700000|2025-03-09 22:35:00|8810|8792|8814.4|8796.4|8815|8797|8810|8792|0
1741560000000|2025-03-09 22:40:00|8814.5|8796.5|8812.5|8794.5|8816|8798|8811.4|8793.4|0
1741560300000|2025-03-09 22:45:00|8812.7|8794.7|8811|8793|8816.1|8798.1|8810.3|8792.3|0
1741560600000|2025-03-09 22:50:00|8811.1|8793.1|8811.4|8793.4|8813.3|8795.3|8809.8|8791.8|0
1741560900000|2025-03-09 22:55:00|8811.5|8793.5|8801.4|8783.4|8811.9|8793.9|8801.1|8783.1|0
1741561200000|2025-03-09 23:00:00|8802|8784|8784.7|8766.7|8806.1|8788.1|8782.4|8764.4|0
1741561500000|2025-03-09 23:05:00|8784.9|8766.9|8800.4|8782.4|8800.6|8782.6|8782.8|8764.8|0
1741561800000|2025-03-09 23:10:00|8799.9|8781.9|8801.9|8783.9|8804.9|8786.9|8797.4|8779.4|0
1741562100000|2025-03-09 23:15:00|8802.4|8784.4|8813.6|8795.6|8813.6|8795.6|8800.3|8782.3|0
1741562400000|2025-03-09 23:20:00|8813.1|8795.1|8813.8|8795.8|8817.6|8799.6|8812.2|8794.2|0
1741562700000|2025-03-09 23:25:00|8813.9|8795.9|8814.9|8796.9|8815.2|8797.2|8809.6|8791.6|0
1741563000000|2025-03-09 23:30:00|8815.2|8797.2|8816.1|8798.1|8816.9|8798.9|8812.5|8794.5|0
1741563300000|2025-03-09 23:35:00|8816.4|8798.4|8813.4|8795.4|8816.4|8798.4|8812.1|8794.1|0
1741563600000|2025-03-09 23:40:00|8813.7|8795.7|8812.6|8794.6|8814.1|8796.1|8811.4|8793.4|0
1741563900000|2025-03-09 23:45:00|8812.4|8794.4|8810.4|8792.4|8813.1|8795.1|8807.4|8789.4|0
1741564200000|2025-03-09 23:50:00|8810.7|8792.7|8812.6|8794.6|8814|8796|8810.4|8792.4|0
1741564500000|2025-03-09 23:55:00|8814.3|8796.3|8812.9|8794.9|8814.5|8796.5|8810.7|8792.7|0
1741564800000|2025-03-10 00:00:00|8812.3|8794.3|8815.8|8797.8|8815.8|8797.8|8808.5|8790.5|0
1741565100000|2025-03-10 00:05:00|8815.6|8797.6|8818.1|8800.1|8819.6|8801.6|8814.7|8796.7|0
1741565400000|2025-03-10 00:10:00|8817.9|8799.9|8815.5|8797.5|8818.9|8800.9|8815.2|8797.2|0
1741565700000|2025-03-10 00:15:00|8815.4|8797.4|8816.5|8798.5|8817.2|8799.2|8808.8|8790.8|0
1741566000000|2025-03-10 00:20:00|8816.7|8798.7|8816.7|8798.7|8817.8|8799.8|8812.4|8794.4|0
1741566300000|2025-03-10 00:25:00|8816.6|8798.6|8814.3|8796.3|8817.6|8799.6|8811.3|8793.3|0
1741566600000|2025-03-10 00:30:00|8814.4|8796.4|8816.8|8798.8|8819.3|8801.3|8813.2|8795.2|0
1741566900000|2025-03-10 00:35:00|8816.6|8798.6|8818.7|8800.7|8818.7|8800.7|8816|8798|0
1741567200000|2025-03-10 00:40:00|8819|8801|8825.9|8807.9|8827.1|8809.1|8818.3|8800.3|0
1741567500000|2025-03-10 00:45:00|8825.4|8807.4|8845.9|8827.9|8846.4|8828.4|8825|8807|0
1741567800000|2025-03-10 00:50:00|8845.6|8827.6|8847.4|8829.4|8847.6|8829.6|8843.9|8825.9|0
1741568100000|2025-03-10 00:55:00|8847.6|8829.6|8849.8|8831.8|8849.9|8831.9|8846.9|8828.9|0
1741568400000|2025-03-10 01:00:00|8849.9|8831.9|8866|8848|8866.3|8848.3|8848.8|8830.8|0
1741568700000|2025-03-10 01:05:00|8861|8843|8854.7|8836.7|8862.4|8844.4|8854.7|8836.7|0
1741569000000|2025-03-10 01:10:00|8854.4|8836.4|8860.3|8842.3|8860.3|8842.3|8854.4|8836.4|0
1741569300000|2025-03-10 01:15:00|8860.5|8842.5|8876.7|8870.7|8880.7|8874.7|8835.7|8829.7|1836
1741569600000|2025-03-10 01:20:00|8874.7|8868.7|8893.8|8887.8|8897.8|8891.8|8873.7|8867.7|871
1741569900000|2025-03-10 01:25:00|8894.8|8888.8|8889.8|8883.8|8899.8|8893.8|8887.8|8881.8|628
1741570200000|2025-03-10 01:30:00|8888.8|8882.8|8931.8|8925.8|8942.8|8936.8|8873.8|8867.8|3813
1741570500000|2025-03-10 01:35:00|8930.8|8924.8|8893.8|8887.8|8933.8|8927.8|8888.8|8882.8|2467
1741570800000|2025-03-10 01:40:00|8892.8|8886.8|8875.8|8869.8|8920.8|8914.8|8874.8|8868.8|2314
1741571100000|2025-03-10 01:45:00|8874.8|8868.8|8833.8|8827.8|8877.8|8871.8|8826.8|8820.8|4219
1741571400000|2025-03-10 01:50:00|8830.8|8824.8|8847.8|8841.8|8859.8|8853.8|8830.8|8824.8|1957
1741571700000|2025-03-10 01:55:00|8848.8|8842.8|8836.8|8830.8|8877.8|8871.8|8836.8|8830.8|1485
1741572000000|2025-03-10 02:00:00|8834.8|8828.8|8833.8|8827.8|8851.8|8845.8|8823.8|8817.8|1855
1741572300000|2025-03-10 02:05:00|8834.8|8828.8|8833.8|8827.8|8843.8|8837.8|8820.8|8814.8|1395
1741572600000|2025-03-10 02:10:00|8834.8|8828.8|8799.8|8793.8|8836.8|8830.8|8799.8|8793.8|1409
1741572900000|2025-03-10 02:15:00|8798.8|8792.8|8791.8|8785.8|8808.8|8802.8|8779.8|8773.8|1737
1741573200000|2025-03-10 02:20:00|8792.8|8786.8|8791.8|8785.8|8807.8|8801.8|8781.8|8775.8|1543
1741573500000|2025-03-10 02:25:00|8793.8|8787.8|8815.8|8809.8|8818.8|8812.8|8790.8|8784.8|1239
1741573800000|2025-03-10 02:30:00|8816.8|8810.8|8821.8|8815.8|8842.8|8836.8|8810.8|8804.8|1244
1741574100000|2025-03-10 02:35:00|8822.8|8816.8|8812.8|8806.8|8835.8|8829.8|8810.8|8804.8|812
1741574400000|2025-03-10 02:40:00|8811.8|8805.8|8804.8|8798.8|8821.8|8815.8|8800.8|8794.8|1258
1741574700000|2025-03-10 02:45:00|8803.8|8797.8|8771.8|8765.8|8803.8|8797.8|8767.8|8761.8|1213
1741575000000|2025-03-10 02:50:00|8773.8|8767.8|8762.8|8756.8|8776.8|8770.8|8755.8|8749.8|1224
1741575300000|2025-03-10 02:55:00|8759.8|8753.8|8748.8|8742.8|8760.8|8754.8|8745.8|8739.8|1149
1741575600000|2025-03-10 03:00:00|8746.8|8740.8|8740.8|8734.8|8746.8|8740.8|8721.8|8715.8|2157
1741575900000|2025-03-10 03:05:00|8739.8|8733.8|8749.8|8743.8|8753.8|8747.8|8736.8|8730.8|1273
1741576200000|2025-03-10 03:10:00|8750.8|8744.8|8733.8|8727.8|8751.8|8745.8|8732.8|8726.8|1109
1741576500000|2025-03-10 03:15:00|8732.8|8726.8|8716.8|8710.8|8734.8|8728.8|8714.8|8708.8|1613
1741576800000|2025-03-10 03:20:00|8715.8|8709.8|8705.8|8699.8|8715.8|8709.8|8699.8|8693.8|1626
1741577100000|2025-03-10 03:25:00|8704.8|8698.8|8709.8|8703.8|8714.8|8708.8|8702.8|8696.8|1446
1741577400000|2025-03-10 03:30:00|8708.8|8702.8|8707.8|8701.8|8709.8|8703.8|8697.8|8691.8|970
1741577700000|2025-03-10 03:35:00|8708.8|8702.8|8714.8|8708.8|8719.8|8713.8|8702.8|8696.8|802
1741578000000|2025-03-10 03:40:00|8713.8|8707.8|8723.8|8717.8|8723.8|8717.8|8710.8|8704.8|629
1741578300000|2025-03-10 03:45:00|8722.8|8716.8|8720.8|8714.8|8729.8|8723.8|8720.8|8714.8|794
1741578600000|2025-03-10 03:50:00|8721.8|8715.8|8712.8|8706.8|8722.8|8716.8|8710.8|8704.8|495
1741578900000|2025-03-10 03:55:00|8713.8|8707.8|8708.8|8702.8|8714.8|8708.8|8702.8|8696.8|1112
1741579200000|2025-03-10 04:00:00|8710.8|8692.8|8711.1|8693.1|8711.1|8693.1|8709.6|8691.6|0
1741579500000|2025-03-10 04:05:00|8711.3|8693.3|8712.5|8694.5|8713.2|8695.2|8710.8|8692.8|0
1741579800000|2025-03-10 04:10:00|8712.3|8694.3|8714.3|8696.3|8714.7|8696.7|8711.8|8693.8|0
1741580100000|2025-03-10 04:15:00|8714.4|8696.4|8714|8696|8715.1|8697.1|8713.7|8695.7|0
1741580400000|2025-03-10 04:20:00|8714.2|8696.2|8716.4|8698.4|8717.4|8699.4|8714|8696|0
1741580700000|2025-03-10 04:25:00|8716.3|8698.3|8715.6|8697.6|8716.3|8698.3|8713.9|8695.9|0
1741581000000|2025-03-10 04:30:00|8715.4|8697.4|8713.7|8695.7|8715.6|8697.6|8713.2|8695.2|0
1741581300000|2025-03-10 04:35:00|8714|8696|8710.7|8692.7|8714|8696|8709.7|8691.7|0
1741581600000|2025-03-10 04:40:00|8710.6|8692.6|8709|8691|8711.8|8693.8|8708.6|8690.6|0
1741581900000|2025-03-10 04:45:00|8708.7|8690.7|8710.4|8692.4|8710.9|8692.9|8708.7|8690.7|0
1741582200000|2025-03-10 04:50:00|8710.6|8692.6|8718|8700|8718|8700|8708|8690|0
1741582500000|2025-03-10 04:55:00|8718.1|8700.1|8715.7|8697.7|8718.3|8700.3|8715|8697|20
1741582800000|2025-03-10 05:00:00|8715.6|8697.6|8690.8|8684.8|8715.8|8709.8|8690.8|8684.8|1334
1741583100000|2025-03-10 05:05:00|8691.8|8685.8|8690.8|8684.8|8695.8|8689.8|8680.8|8674.8|989
1741583400000|2025-03-10 05:10:00|8688.8|8682.8|8692.8|8686.8|8704.8|8698.8|8687.8|8681.8|853
1741583700000|2025-03-10 05:15:00|8691.8|8685.8|8680.8|8674.8|8695.8|8689.8|8674.8|8668.8|883
1741584000000|2025-03-10 05:20:00|8682.8|8676.8|8679.8|8673.8|8694.8|8688.8|8676.8|8670.8|865
1741584300000|2025-03-10 05:25:00|8678.8|8672.8|8687.8|8681.8|8692.8|8686.8|8673.8|8667.8|908
1741584600000|2025-03-10 05:30:00|8686.8|8680.8|8673.8|8667.8|8686.8|8680.8|8667.8|8661.8|1325
1741584900000|2025-03-10 05:35:00|8674.8|8668.8|8704.8|8698.8|8706.8|8700.8|8674.8|8668.8|1268
1741585200000|2025-03-10 05:40:00|8705.8|8699.8|8714.8|8708.8|8718.8|8712.8|8703.8|8697.8|2520
1741585500000|2025-03-10 05:45:00|8713.8|8707.8|8701.8|8695.8|8716.8|8710.8|8698.8|8692.8|1355
1741585800000|2025-03-10 05:50:00|8700.8|8694.8|8688.8|8682.8|8700.8|8694.8|8686.8|8680.8|1322
1741586100000|2025-03-10 05:55:00|8687.8|8681.8|8701.8|8695.8|8707.8|8701.8|8687.8|8681.8|1337
1741586400000|2025-03-10 06:00:00|8702.8|8696.8|8714.8|8708.8|8714.8|8708.8|8695.8|8689.8|1165
1741586700000|2025-03-10 06:05:00|8715.8|8709.8|8733.8|8727.8|8737.8|8731.8|8714.8|8708.8|1525
1741587000000|2025-03-10 06:10:00|8732.8|8726.8|8741.8|8735.8|8746.8|8740.8|8730.8|8724.8|1586
1741587300000|2025-03-10 06:15:00|8740.8|8734.8|8760.8|8754.8|8766.8|8760.8|8740.8|8734.8|1249
1741587600000|2025-03-10 06:20:00|8761.8|8755.8|8747.8|8741.8|8764.8|8758.8|8746.8|8740.8|1288
1741587900000|2025-03-10 06:25:00|8746.8|8740.8|8743.8|8737.8|8750.8|8744.8|8734.8|8728.8|890
1741588200000|2025-03-10 06:30:00|8745.8|8739.8|8768.8|8762.8|8768.8|8762.8|8741.8|8735.8|1160
1741588500000|2025-03-10 06:35:00|8770.8|8764.8|8758.8|8752.8|8774.8|8768.8|8756.8|8750.8|1360
1741588800000|2025-03-10 06:40:00|8759.8|8753.8|8754.8|8748.8|8762.8|8756.8|8746.8|8740.8|970
1741589100000|2025-03-10 06:45:00|8753.8|8747.8|8736.8|8730.8|8756.8|8750.8|8736.8|8730.8|1192
1741589400000|2025-03-10 06:50:00|8737.8|8731.8|8738.8|8732.8|8744.8|8738.8|8732.8|8726.8|1415
1741589700000|2025-03-10 06:55:00|8737.8|8731.8|8736.8|8730.8|8740.8|8734.8|8728.8|8722.8|1128
1741590000000|2025-03-10 07:00:00|8738.8|8732.8|8742.8|8736.8|8747.8|8741.8|8730.8|8724.8|1343
1741590300000|2025-03-10 07:05:00|8743.8|8737.8|8735.8|8729.8|8752.8|8746.8|8731.8|8725.8|1668
1741590600000|2025-03-10 07:10:00|8734.8|8728.8|8726.8|8720.8|8739.8|8733.8|8720.8|8714.8|1043
1741590900000|2025-03-10 07:15:00|8727.8|8721.8|8709.8|8703.8|8730.8|8724.8|8708.8|8702.8|1197
1741591200000|2025-03-10 07:20:00|8708.8|8702.8|8712.8|8706.8|8715.8|8709.8|8706.8|8700.8|1046
1741591500000|2025-03-10 07:25:00|8711.8|8705.8|8725.8|8719.8|8728.8|8722.8|8709.8|8703.8|1063
1741591800000|2025-03-10 07:30:00|8726.8|8720.8|8733.8|8727.8|8738.8|8732.8|8723.8|8717.8|1009
1741592100000|2025-03-10 07:35:00|8734.8|8728.8|8735.8|8729.8|8738.8|8732.8|8727.8|8721.8|816
1741592400000|2025-03-10 07:40:00|8736.8|8730.8|8745.8|8739.8|8745.8|8739.8|8731.8|8725.8|1096
1741592700000|2025-03-10 07:45:00|8746.8|8740.8|8731.8|8725.8|8748.8|8742.8|8729.8|8723.8|1019
1741593000000|2025-03-10 07:50:00|8733.8|8727.8|8730.8|8724.8|8733.8|8727.8|8726.8|8720.8|1433
1741593300000|2025-03-10 07:55:00|8731.8|8725.8|8730.8|8724.8|8734.8|8728.8|8727.8|8721.8|1870
1741593600000|2025-03-10 08:00:00|8731.8|8725.8|8729.8|8723.8|8737.8|8731.8|8727.8|8721.8|1364
1741593900000|2025-03-10 08:05:00|8730.8|8724.8|8725.8|8719.8|8739.8|8733.8|8724.8|8718.8|2941
1741594200000|2025-03-10 08:10:00|8726.8|8720.8|8717.8|8711.8|8726.8|8720.8|8716.8|8710.8|1630
1741594500000|2025-03-10 08:15:00|8718.8|8712.8|8715.8|8709.8|8721.8|8715.8|8710.8|8704.8|1104
1741594800000|2025-03-10 08:20:00|8716.8|8710.8|8713.8|8707.8|8718.8|8712.8|8709.8|8703.8|888
1741595100000|2025-03-10 08:25:00|8712.8|8706.8|8713.8|8707.8|8718.8|8712.8|8707.8|8701.8|1046
1741595400000|2025-03-10 08:30:00|8717.1|8699.1|8709|8691|8717.8|8699.8|8708.3|8690.3|2
1741595700000|2025-03-10 08:35:00|8709.1|8691.1|8705.2|8687.2|8709.6|8691.6|8704.3|8686.3|0
1741596000000|2025-03-10 08:40:00|8705.1|8687.1|8698.1|8680.1|8710|8692|8697|8679|0
1741596300000|2025-03-10 08:45:00|8698.3|8680.3|8697.3|8679.3|8700.6|8682.6|8693.7|8675.7|0
1741596600000|2025-03-10 08:50:00|8697.6|8679.6|8688.9|8670.9|8701.5|8683.5|8688.5|8670.5|0
1741596900000|2025-03-10 08:55:00|8688.8|8670.8|8685.9|8667.9|8691.5|8673.5|8683|8665|0
1741597200000|2025-03-10 09:00:00|8685.7|8667.7|8686.8|8668.8|8692.3|8674.3|8683|8665|0
1741597500000|2025-03-10 09:05:00|8687|8669|8687.2|8669.2|8692.7|8674.7|8684.6|8666.6|0
1741597800000|2025-03-10 09:10:00|8687|8669|8682.1|8664.1|8687.7|8669.7|8680.2|8662.2|0
1741598100000|2025-03-10 09:15:00|8708.8|8702.8|8697.8|8691.8|8708.8|8702.8|8677.8|8671.8|774
1741598400000|2025-03-10 09:20:00|8698.8|8692.8|8701.8|8695.8|8704.8|8698.8|8692.8|8686.8|141
1741598700000|2025-03-10 09:25:00|8702.8|8696.8|8694.8|8688.8|8706.8|8700.8|8692.8|8686.8|180
1741599000000|2025-03-10 09:30:00|8693.8|8687.8|8691.8|8685.8|8699.8|8693.8|8690.8|8684.8|266
1741599300000|2025-03-10 09:35:00|8690.8|8684.8|8697.8|8691.8|8702.8|8696.8|8689.8|8683.8|186
1741599600000|2025-03-10 09:40:00|8696.8|8690.8|8702.8|8696.8|8703.8|8697.8|8695.8|8689.8|109
1741599900000|2025-03-10 09:45:00|8700.8|8694.8|8714.8|8708.8|8715.8|8709.8|8698.8|8692.8|196
1741600200000|2025-03-10 09:50:00|8713.8|8707.8|8711.8|8705.8|8719.8|8713.8|8710.8|8704.8|220
1741600500000|2025-03-10 09:55:00|8712.8|8706.8|8704.8|8698.8|8713.8|8707.8|8702.8|8696.8|98
1741600800000|2025-03-10 10:00:00|8705.8|8699.8|8712.3|8706.3|8715.3|8709.3|8705.8|8699.8|112
1741601100000|2025-03-10 10:05:00|8712.8|8706.8|8714.8|8708.8|8715.8|8709.8|8708.3|8702.3|51
1741601400000|2025-03-10 10:10:00|8714.3|8708.3|8713.3|8707.3|8719.8|8713.8|8712.3|8706.3|259
1741601700000|2025-03-10 10:15:00|8713.8|8707.8|8707.3|8701.3|8713.8|8707.8|8705.3|8699.3|324
1741602000000|2025-03-10 10:20:00|8706.8|8700.8|8706.3|8700.3|8710.8|8704.8|8704.3|8698.3|185
1741602300000|2025-03-10 10:25:00|8706.8|8700.8|8707.3|8701.3|8712.3|8706.3|8706.3|8700.3|69
1741602600000|2025-03-10 10:30:00|8706.8|8700.8|8704.8|8698.8|8709.3|8703.3|8702.3|8696.3|28
1741602900000|2025-03-10 10:35:00|8705.3|8699.3|8701.3|8695.3|8705.3|8699.3|8700.3|8694.3|22
1741603200000|2025-03-10 10:40:00|8700.3|8694.3|8698.3|8692.3|8704.3|8698.3|8697.3|8691.3|139
1741603500000|2025-03-10 10:45:00|8697.8|8691.8|8693.3|8687.3|8698.3|8692.3|8690.8|8684.8|122
1741603800000|2025-03-10 10:50:00|8693.8|8687.8|8699.3|8693.3|8702.8|8696.8|8693.3|8687.3|23
1741604100000|2025-03-10 10:55:00|8699.8|8693.8|8699.3|8693.3|8703.3|8697.3|8698.8|8692.8|73
1741604400000|2025-03-10 11:00:00|8699.8|8693.8|8689.3|8683.3|8703.3|8697.3|8688.3|8682.3|478
1741604700000|2025-03-10 11:05:00|8689.8|8683.8|8694.3|8688.3|8694.3|8688.3|8681.8|8675.8|121
1741605000000|2025-03-10 11:10:00|8694.8|8688.8|8698.3|8692.3|8701.8|8695.8|8693.3|8687.3|107
1741605300000|2025-03-10 11:15:00|8697.8|8691.8|8702.8|8696.8|8704.8|8698.8|8693.8|8687.8|104
1741605600000|2025-03-10 11:20:00|8702.3|8696.3|8715.3|8709.3|8715.3|8709.3|8702.3|8696.3|98
1741605900000|2025-03-10 11:25:00|8714.8|8708.8|8715.3|8709.3|8716.8|8710.8|8710.8|8704.8|74
1741606200000|2025-03-10 11:30:00|8714.8|8708.8|8707.8|8701.8|8715.3|8709.3|8707.3|8701.3|125
1741606500000|2025-03-10 11:35:00|8707.3|8701.3|8704.8|8698.8|8710.3|8704.3|8704.3|8698.3|93
1741606800000|2025-03-10 11:40:00|8705.3|8699.3|8706.3|8700.3|8707.3|8701.3|8704.3|8698.3|16
1741607100000|2025-03-10 11:45:00|8707.3|8701.3|8710.3|8704.3|8715.8|8709.8|8706.3|8700.3|176
1741607400000|2025-03-10 11:50:00|8710.8|8704.8|8692.3|8686.3|8710.8|8704.8|8690.3|8684.3|655
1741607700000|2025-03-10 11:55:00|8692.8|8686.8|8683.3|8677.3|8696.3|8690.3|8672.8|8666.8|681
1741608000000|2025-03-10 12:00:00|8684.3|8678.3|8678.8|8672.8|8687.8|8681.8|8678.3|8672.3|138
1741608300000|2025-03-10 12:05:00|8678.3|8672.3|8672.8|8666.8|8680.3|8674.3|8669.8|8663.8|76
1741608600000|2025-03-10 12:10:00|8672.3|8666.3|8668.8|8662.8|8674.3|8668.3|8665.3|8659.3|102
1741608900000|2025-03-10 12:15:00|8668.3|8662.3|8652.8|8646.8|8668.8|8662.8|8647.8|8641.8|780
1741609200000|2025-03-10 12:20:00|8653.3|8647.3|8663.3|8657.3|8668.8|8662.8|8651.8|8645.8|160
1741609500000|2025-03-10 12:25:00|8664.8|8658.8|8663.3|8657.3|8668.3|8662.3|8662.8|8656.8|88
1741609800000|2025-03-10 12:30:00|8662.8|8656.8|8657.3|8651.3|8668.8|8662.8|8656.3|8650.3|122
1741610100000|2025-03-10 12:35:00|8656.8|8650.8|8658.8|8652.8|8662.3|8656.3|8654.3|8648.3|36
1741610400000|2025-03-10 12:40:00|8659.3|8653.3|8664.3|8658.3|8666.3|8660.3|8658.3|8652.3|51
1741610700000|2025-03-10 12:45:00|8664.8|8658.8|8664.8|8658.8|8666.8|8660.8|8662.3|8656.3|74
1741611000000|2025-03-10 12:50:00|8664.3|8658.3|8669.3|8663.3|8669.3|8663.3|8663.3|8657.3|142
1741611300000|2025-03-10 12:55:00|8668.8|8662.8|8662.3|8656.3|8669.3|8663.3|8659.3|8653.3|231
1741611600000|2025-03-10 13:00:00|8663.8|8657.8|8658.8|8652.8|8667.8|8661.8|8657.3|8651.3|277
1741611900000|2025-03-10 13:05:00|8658.3|8652.3|8662.3|8656.3|8665.8|8659.8|8655.3|8649.3|124
1741612200000|2025-03-10 13:10:00|8662.8|8656.8|8690.3|8684.3|8692.8|8686.8|8662.3|8656.3|1326
1741612500000|2025-03-10 13:15:00|8689.8|8683.8|8687.3|8681.3|8701.3|8695.3|8687.3|8681.3|296
1741612800000|2025-03-10 13:20:00|8686.8|8680.8|8678.8|8672.8|8687.8|8681.8|8676.3|8670.3|185
1741613100000|2025-03-10 13:25:00|8678.3|8672.3|8669.8|8663.8|8678.3|8672.3|8668.8|8662.8|146
1741613400000|2025-03-10 13:30:00|8670.8|8664.8|8693.3|8687.3|8694.3|8688.3|8662.3|8656.3|1356
1741613700000|2025-03-10 13:35:00|8692.8|8686.8|8693.8|8687.8|8709.3|8703.3|8692.8|8686.8|1172
1741614000000|2025-03-10 13:40:00|8692.8|8686.8|8697.8|8691.8|8706.3|8700.3|8688.3|8682.3|664
1741614300000|2025-03-10 13:45:00|8698.3|8692.3|8678.8|8672.8|8703.3|8697.3|8677.3|8671.3|474
1741614600000|2025-03-10 13:50:00|8679.3|8673.3|8664.8|8658.8|8685.3|8679.3|8663.3|8657.3|664
1741614900000|2025-03-10 13:55:00|8664.3|8658.3|8666.3|8660.3|8674.3|8668.3|8664.3|8658.3|363
1741615200000|2025-03-10 14:00:00|8664.8|8658.8|8653.3|8647.3|8664.8|8658.8|8650.8|8644.8|379
1741615500000|2025-03-10 14:05:00|8652.8|8646.8|8654.8|8648.8|8663.3|8657.3|8652.8|8646.8|238
1741615800000|2025-03-10 14:10:00|8655.3|8649.3|8652.3|8646.3|8658.3|8652.3|8650.3|8644.3|435
1741616100000|2025-03-10 14:15:00|8652.8|8646.8|8635.8|8629.8|8653.8|8647.8|8635.3|8629.3|466
1741616400000|2025-03-10 14:20:00|8636.3|8630.3|8641.8|8635.8|8643.8|8637.8|8621.3|8615.3|879
1741616700000|2025-03-10 14:25:00|8641.3|8635.3|8619.3|8613.3|8642.3|8636.3|8619.3|8613.3|469
1741617000000|2025-03-10 14:30:00|8618.3|8612.3|8602.8|8596.8|8621.3|8615.3|8599.3|8593.3|886
1741617300000|2025-03-10 14:35:00|8602.3|8596.3|8597.3|8591.3|8607.8|8601.8|8594.3|8588.3|788
1741617600000|2025-03-10 14:40:00|8596.8|8590.8|8606.8|8600.8|8614.8|8608.8|8596.3|8590.3|515
1741617900000|2025-03-10 14:45:00|8607.3|8601.3|8606.3|8600.3|8614.3|8608.3|8594.8|8588.8|503
1741618200000|2025-03-10 14:50:00|8605.8|8599.8|8590.8|8584.8|8608.3|8602.3|8583.3|8577.3|541
1741618500000|2025-03-10 14:55:00|8590.3|8584.3|8593.8|8587.8|8595.3|8589.3|8582.3|8576.3|375
1741618800000|2025-03-10 15:00:00|8594.8|8588.8|8603.3|8597.3|8606.3|8600.3|8594.8|8588.8|564
1741619100000|2025-03-10 15:05:00|8602.8|8596.8|8619.8|8613.8|8625.3|8619.3|8602.8|8596.8|491
1741619400000|2025-03-10 15:10:00|8619.3|8613.3|8625.3|8619.3|8630.3|8624.3|8618.3|8612.3|481
1741619700000|2025-03-10 15:15:00|8626.3|8620.3|8627.8|8621.8|8637.3|8631.3|8623.3|8617.3|452
1741620000000|2025-03-10 15:20:00|8628.3|8622.3|8651.8|8645.8|8652.3|8646.3|8627.8|8621.8|402
1741620300000|2025-03-10 15:25:00|8652.3|8646.3|8652.3|8646.3|8654.3|8648.3|8644.3|8638.3|429
1741620600000|2025-03-10 15:30:00|8651.8|8645.8|8660.3|8654.3|8660.8|8654.8|8649.8|8643.8|395
1741620900000|2025-03-10 15:35:00|8659.8|8653.8|8664.8|8658.8|8671.8|8665.8|8655.3|8649.3|595
1741621200000|2025-03-10 15:40:00|8665.3|8659.3|8654.3|8648.3|8666.3|8660.3|8651.8|8645.8|659
1741621500000|2025-03-10 15:45:00|8653.8|8647.8|8668.3|8662.3|8671.8|8665.8|8653.3|8647.3|341
1741621800000|2025-03-10 15:50:00|8667.8|8661.8|8665.3|8659.3|8670.8|8664.8|8662.8|8656.8|181
1741622100000|2025-03-10 15:55:00|8664.8|8658.8|8655.8|8649.8|8665.3|8659.3|8653.8|8647.8|206
1741622400000|2025-03-10 16:00:00|8656.8|8650.8|8655.8|8649.8|8662.8|8656.8|8652.8|8646.8|240
1741622700000|2025-03-10 16:05:00|8654.8|8648.8|8653.8|8647.8|8661.8|8655.8|8652.8|8646.8|224
1741623000000|2025-03-10 16:10:00|8654.8|8648.8|8661.8|8655.8|8661.8|8655.8|8652.8|8646.8|105
1741623300000|2025-03-10 16:15:00|8660.8|8654.8|8647.8|8641.8|8662.8|8656.8|8646.8|8640.8|165
1741623600000|2025-03-10 16:20:00|8648.8|8642.8|8655.8|8649.8|8656.8|8650.8|8647.8|8641.8|129
1741623900000|2025-03-10 16:25:00|8654.8|8648.8|8653.8|8647.8|8663.8|8657.8|8648.8|8642.8|402
1741624200000|2025-03-10 16:30:00|8654.8|8648.8|8656.8|8650.8|8662.8|8656.8|8652.8|8646.8|179
1741624500000|2025-03-10 16:35:00|8655.8|8649.8|8642.8|8636.8|8656.8|8650.8|8640.8|8634.8|265
1741624800000|2025-03-10 16:40:00|8641.8|8635.8|8639.8|8633.8|8642.8|8636.8|8637.8|8631.8|107
1741625100000|2025-03-10 16:45:00|8638.8|8632.8|8641.8|8635.8|8642.8|8636.8|8637.8|8631.8|122
1741625400000|2025-03-10 16:50:00|8642.8|8636.8|8643.8|8637.8|8645.8|8639.8|8640.8|8634.8|70
1741625700000|2025-03-10 16:55:00|8642.8|8636.8|8633.8|8627.8|8642.8|8636.8|8633.8|8627.8|90
1741626000000|2025-03-10 17:00:00|8631.8|8625.8|8621.8|8615.8|8635.8|8629.8|8620.8|8614.8|180
1741626300000|2025-03-10 17:05:00|8620.8|8614.8|8612.8|8606.8|8624.8|8618.8|8612.8|8606.8|213
1741626600000|2025-03-10 17:10:00|8611.8|8605.8|8607.8|8601.8|8612.8|8606.8|8600.8|8594.8|221
1741626900000|2025-03-10 17:15:00|8606.8|8600.8|8612.8|8606.8|8612.8|8606.8|8606.8|8600.8|113
1741627200000|2025-03-10 17:20:00|8613.8|8607.8|8622.8|8616.8|8622.8|8616.8|8613.8|8607.8|107
1741627500000|2025-03-10 17:25:00|8620.8|8614.8|8614.8|8608.8|8620.8|8614.8|8612.8|8606.8|96
1741627800000|2025-03-10 17:30:00|8613.8|8607.8|8609.8|8603.8|8614.8|8608.8|8609.8|8603.8|54
1741628100000|2025-03-10 17:35:00|8611.8|8605.8|8604.8|8598.8|8611.8|8605.8|8600.8|8594.8|88
1741628400000|2025-03-10 17:40:00|8605.8|8599.8|8602.8|8596.8|8606.8|8600.8|8602.8|8596.8|61
1741628700000|2025-03-10 17:45:00|8601.8|8595.8|8592.8|8586.8|8604.8|8598.8|8592.8|8586.8|96
1741629000000|2025-03-10 17:50:00|8593.8|8587.8|8592.8|8586.8|8593.8|8587.8|8587.8|8581.8|230
1741629300000|2025-03-10 17:55:00|8590.8|8584.8|8585.8|8579.8|8592.8|8586.8|8585.8|8579.8|83
1741629600000|2025-03-10 18:00:00|8586.8|8580.8|8578.8|8572.8|8586.8|8580.8|8578.8|8572.8|172
1741629900000|2025-03-10 18:05:00|8579.8|8573.8|8572.8|8566.8|8579.8|8573.8|8561.8|8555.8|399
1741630200000|2025-03-10 18:10:00|8573.8|8567.8|8580.8|8574.8|8604.8|8598.8|8571.8|8565.8|1405
1741630500000|2025-03-10 18:15:00|8581.8|8575.8|8577.8|8571.8|8584.8|8578.8|8576.8|8570.8|249
1741630800000|2025-03-10 18:20:00|8576.8|8570.8|8581.8|8575.8|8584.8|8578.8|8576.8|8570.8|69
1741631100000|2025-03-10 18:25:00|8579.8|8573.8|8574.8|8568.8|8579.8|8573.8|8571.8|8565.8|226
1741631400000|2025-03-10 18:30:00|8575.8|8569.8|8583.8|8577.8|8583.8|8577.8|8575.8|8569.8|323
1741631700000|2025-03-10 18:35:00|8582.8|8576.8|8582.8|8576.8|8585.8|8579.8|8582.8|8576.8|59
1741632000000|2025-03-10 18:40:00|8581.8|8575.8|8583.8|8577.8|8588.8|8582.8|8580.8|8574.8|255
1741632300000|2025-03-10 18:45:00|8585.8|8579.8|8578.8|8572.8|8587.8|8581.8|8577.8|8571.8|109
1741632600000|2025-03-10 18:50:00|8579.8|8573.8|8571.8|8565.8|8580.8|8574.8|8571.8|8565.8|99
1741632900000|2025-03-10 18:55:00|8570.8|8564.8|8576|8558|8576.1|8566.8|8564.8|8558|72
1741633200000|2025-03-10 19:00:00|8576.1|8558.1|8572.7|8554.7|8577.4|8559.4|8571.7|8553.7|0
1741633500000|2025-03-10 19:05:00|8572.6|8554.6|8570|8552|8576.6|8558.6|8567.8|8549.8|0
1741633800000|2025-03-10 19:10:00|8570.1|8552.1|8577.1|8559.1|8577.4|8559.4|8566.2|8548.2|0
1741634100000|2025-03-10 19:15:00|8577.2|8559.2|8582.4|8564.4|8582.9|8564.9|8575.9|8557.9|0
1741634400000|2025-03-10 19:20:00|8582.5|8564.5|8590.5|8572.5|8590.7|8572.7|8582|8564|0
1741634700000|2025-03-10 19:25:00|8590.6|8572.6|8586.2|8568.2|8596.1|8578.1|8585.8|8567.8|0
1741635000000|2025-03-10 19:30:00|8586.3|8568.3|8600|8582|8600.7|8582.7|8586.3|8568.3|0
1741635300000|2025-03-10 19:35:00|8599.9|8581.9|8599.4|8581.4|8602.9|8584.9|8594.7|8576.7|0
1741635600000|2025-03-10 19:40:00|8599.5|8581.5|8587.1|8569.1|8600|8582|8586.7|8568.7|0
1741635900000|2025-03-10 19:45:00|8587.2|8569.2|8590.1|8572.1|8592.1|8574.1|8587.1|8569.1|0
1741636200000|2025-03-10 19:50:00|8590.5|8572.5|8593.5|8575.5|8599.1|8581.1|8590.5|8572.5|0
1741636500000|2025-03-10 19:55:00|8593.3|8575.3|8602.8|8584.8|8603.1|8585.1|8593.3|8575.3|0
1741636800000|2025-03-10 20:00:00|8603.7|8585.7|8600.9|8582.9|8603.8|8585.8|8592.7|8574.7|0
1741637100000|2025-03-10 20:05:00|8601.1|8583.1|8604|8586|8606|8588|8595.5|8577.5|0
1741637400000|2025-03-10 20:10:00|8603.7|8585.7|8604.5|8586.5|8605.8|8587.8|8600.2|8582.2|0
1741637700000|2025-03-10 20:15:00|8604.3|8586.3|8608.3|8590.3|8609.3|8591.3|8603.4|8585.4|0
1741638000000|2025-03-10 20:20:00|8608.1|8590.1|8606.9|8588.9|8608.1|8590.1|8605.1|8587.1|0
1741638300000|2025-03-10 20:25:00|8607|8589|8608.8|8590.8|8610.6|8592.6|8605.6|8587.6|0
1741638600000|2025-03-10 20:30:00|8608.9|8590.9|8606.4|8588.4|8609.7|8591.7|8606.2|8588.2|0
1741638900000|2025-03-10 20:35:00|8606.6|8588.6|8606.3|8588.3|8607.8|8589.8|8605.4|8587.4|0
1741639200000|2025-03-10 20:40:00|8606.5|8588.5|8607.1|8589.1|8608|8590|8605.9|8587.9|0
1741639500000|2025-03-10 20:45:00|8607.4|8589.4|8607.2|8589.2|8608.2|8590.2|8606.4|8588.4|0
1741639800000|2025-03-10 20:50:00|8607.4|8589.4|8607|8589|8609.5|8591.5|8607|8589|0
1741640100000|2025-03-10 20:55:00|8607.2|8589.2|8607.8|8589.8|8609.2|8591.2|8607|8589|0
1741640400000|2025-03-10 21:00:00|8607.9|8589.9|8607|8589|8609|8591|8606.5|8588.5|0
1741640700000|2025-03-10 21:05:00|8607.2|8589.2|8608.4|8590.4|8608.4|8590.4|8605.8|8587.8|0
1741641000000|2025-03-10 21:10:00|8607.7|8589.7|8606.9|8588.9|8608.2|8590.2|8606.7|8588.7|0
1741641300000|2025-03-10 21:15:00|8607.3|8589.3|8606.7|8588.7|8607.6|8589.6|8606.5|8588.5|0
1741641600000|2025-03-10 21:20:00|8606.9|8588.9|8604.7|8586.7|8606.9|8588.9|8604.4|8586.4|0
1741641900000|2025-03-10 21:25:00|8604.9|8586.9|8606.1|8588.1|8606.1|8588.1|8604.9|8586.9|0
1741642200000|2025-03-10 21:30:00|8605.5|8587.5|8605.2|8587.2|8605.6|8587.6|8604.3|8586.3|0
1741642500000|2025-03-10 21:35:00|8605.5|8587.5|8602.4|8584.4|8605.7|8587.7|8602.4|8584.4|0
1741642800000|2025-03-10 21:40:00|8602.5|8584.5|8604.7|8586.7|8604.7|8586.7|8602.5|8584.5|0
1741643100000|2025-03-10 21:45:00|8604.8|8586.8|8602.4|8584.4|8604.8|8586.8|8602.4|8584.4|0
1741643400000|2025-03-10 21:50:00|8602.9|8584.9|8600.8|8582.8|8603.2|8585.2|8600|8582|0
1741643700000|2025-03-10 21:55:00|8600.9|8582.9|8600|8582|8601.3|8583.3|8600|8582|0
1741644000000|2025-03-10 22:00:00|8598.9|8580.9|8603.4|8585.4|8604.2|8586.2|8595.9|8577.9|0
1741644300000|2025-03-10 22:05:00|8603.3|8585.3|8586.5|8568.5|8603.7|8585.7|8586.3|8568.3|0
1741644600000|2025-03-10 22:10:00|8586.6|8568.6|8580.3|8562.3|8587.8|8569.8|8572.8|8554.8|0
1741644900000|2025-03-10 22:15:00|8579.9|8561.9|8583.1|8565.1|8584.1|8566.1|8578.7|8560.7|0
1741645200000|2025-03-10 22:20:00|8582.2|8564.2|8584.7|8566.7|8586.7|8568.7|8580.9|8562.9|0
1741645500000|2025-03-10 22:25:00|8584.4|8566.4|8586.7|8568.7|8588.8|8570.8|8583.3|8565.3|0
1741645800000|2025-03-10 22:30:00|8587.8|8569.8|8586|8568|8590.5|8572.5|8585.5|8567.5|0
1741646100000|2025-03-10 22:35:00|8585.9|8567.9|8589.5|8571.5|8590.3|8572.3|8584.4|8566.4|0
1741646400000|2025-03-10 22:40:00|8589.4|8571.4|8590.1|8572.1|8593.3|8575.3|8589|8571|0
1741646700000|2025-03-10 22:45:00|8590.2|8572.2|8587.4|8569.4|8591.4|8573.4|8585.8|8567.8|0
1741647000000|2025-03-10 22:50:00|8587.2|8569.2|8583.4|8565.4|8588.9|8570.9|8582.1|8564.1|0
1741647300000|2025-03-10 22:55:00|8583.5|8565.5|8578.8|8560.8|8584.2|8566.2|8578.8|8560.8|0
1741647600000|2025-03-10 23:00:00|8579.1|8561.1|8581.1|8563.1|8583.3|8565.3|8579.1|8561.1|0
1741647900000|2025-03-10 23:05:00|8581.2|8563.2|8574.5|8556.5|8581.7|8563.7|8573.6|8555.6|0
1741648200000|2025-03-10 23:10:00|8574.6|8556.6|8572|8554|8574.9|8556.9|8570.6|8552.6|0
1741648500000|2025-03-10 23:15:00|8572.4|8554.4|8559.2|8541.2|8573.7|8555.7|8559.2|8541.2|0
1741648800000|2025-03-10 23:20:00|8559.4|8541.4|8569.8|8551.8|8569.9|8551.9|8559.2|8541.2|0
1741649100000|2025-03-10 23:25:00|8569.7|8551.7|8567.4|8549.4|8572.7|8554.7|8567.4|8549.4|0
1741649400000|2025-03-10 23:30:00|8567.3|8549.3|8559.6|8541.6|8568.5|8550.5|8555|8537|0
1741649700000|2025-03-10 23:35:00|8559.7|8541.7|8562.6|8544.6|8563|8545|8550.9|8532.9|0
1741650000000|2025-03-10 23:40:00|8562.9|8544.9|8571.8|8553.8|8573.4|8555.4|8562.6|8544.6|0
1741650300000|2025-03-10 23:45:00|8572.2|8554.2|8577.1|8559.1|8578.3|8560.3|8570.9|8552.9|0
1741650600000|2025-03-10 23:50:00|8577.2|8559.2|8575|8557|8577.5|8559.5|8574.8|8556.8|0
1741650900000|2025-03-10 23:55:00|8575.1|8557.1|8575|8557|8577.1|8559.1|8573.4|8555.4|0
1741651200000|2025-03-11 00:00:00|8575.2|8557.2|8578.4|8560.4|8579.8|8561.8|8575.2|8557.2|0
1741651500000|2025-03-11 00:05:00|8578.3|8560.3|8571.7|8553.7|8578.8|8560.8|8570.7|8552.7|0
1741651800000|2025-03-11 00:10:00|8571.6|8553.6|8567.6|8549.6|8572.4|8554.4|8566.4|8548.4|0
1741652100000|2025-03-11 00:15:00|8567.7|8549.7|8571.9|8553.9|8572.3|8554.3|8565.6|8547.6|0
1741652400000|2025-03-11 00:20:00|8572|8554|8566.5|8548.5|8575.2|8557.2|8565.6|8547.6|0
1741652700000|2025-03-11 00:25:00|8566.4|8548.4|8572.1|8554.1|8572.1|8554.1|8565.6|8547.6|0
1741653000000|2025-03-11 00:30:00|8572.3|8554.3|8566.6|8548.6|8573.2|8555.2|8565.4|8547.4|0
1741653300000|2025-03-11 00:35:00|8566.5|8548.5|8565.4|8547.4|8568|8550|8564.2|8546.2|0
1741653600000|2025-03-11 00:40:00|8565.6|8547.6|8558|8540|8565.9|8547.9|8557|8539|0
1741653900000|2025-03-11 00:45:00|8557.9|8539.9|8563.3|8545.3|8568.7|8550.7|8556.7|8538.7|0
1741654200000|2025-03-11 00:50:00|8563.4|8545.4|8544.8|8526.8|8564.3|8546.3|8539|8521|0
1741654500000|2025-03-11 00:55:00|8544.7|8526.7|8568.8|8550.8|8571.7|8553.7|8542.7|8524.7|0
1741654800000|2025-03-11 01:00:00|8568.7|8550.7|8563.6|8545.6|8573.4|8555.4|8563.6|8545.6|0
1741655100000|2025-03-11 01:05:00|8563.8|8545.8|8541.6|8523.6|8565.1|8547.1|8538.2|8520.2|0
1741655400000|2025-03-11 01:10:00|8541.3|8523.3|8545.4|8527.4|8547.4|8529.4|8540.4|8522.4|0
1741655700000|2025-03-11 01:15:00|8544.4|8526.4|8564.8|8558.8|8568.8|8562.8|8536.8|8526.4|2846
1741656000000|2025-03-11 01:20:00|8565.8|8559.8|8586.8|8580.8|8588.8|8582.8|8547.8|8541.8|1751
1741656300000|2025-03-11 01:25:00|8584.8|8578.8|8585.8|8579.8|8590.8|8584.8|8580.8|8574.8|875
1741656600000|2025-03-11 01:30:00|8578.8|8572.8|8583.8|8577.8|8593.8|8587.8|8548.8|8542.8|4959
1741656900000|2025-03-11 01:35:00|8580.8|8574.8|8615|8609|8620|8614|8580.8|8574.8|2741
1741657200000|2025-03-11 01:40:00|8614|8608|8631|8625|8643|8637|8611|8605|2733
1741657500000|2025-03-11 01:45:00|8630|8624|8654|8648|8654|8648|8614|8608|2391
1741657800000|2025-03-11 01:50:00|8653|8647|8668|8662|8687|8681|8645|8639|2321
1741658100000|2025-03-11 01:55:00|8670|8664|8686|8680|8698|8692|8666|8660|2225
1741658400000|2025-03-11 02:00:00|8683|8677|8654|8648|8684|8678|8650|8644|1591
1741658700000|2025-03-11 02:05:00|8655|8649|8686|8680|8690|8684|8646|8640|1521
1741659000000|2025-03-11 02:10:00|8685|8679|8723|8717|8726|8720|8676|8670|2132
1741659300000|2025-03-11 02:15:00|8724|8718|8733|8727|8738|8732|8713|8707|1788
1741659600000|2025-03-11 02:20:00|8731|8725|8729|8723|8754|8748|8726|8720|2017
1741659900000|2025-03-11 02:25:00|8728|8722|8700|8694|8736|8730|8699|8693|1658
1741660200000|2025-03-11 02:30:00|8699|8693|8695|8689|8709|8703|8677|8671|2100
1741660500000|2025-03-11 02:35:00|8697|8691|8701|8695|8711|8705|8693|8687|1277
1741660800000|2025-03-11 02:40:00|8700|8694|8660|8654|8704|8698|8656|8650|2106
1741661100000|2025-03-11 02:45:00|8662|8656|8661|8655|8675|8669|8655|8649|1657
1741661400000|2025-03-11 02:50:00|8660|8654|8688|8682|8688|8682|8658|8652|1524
1741661700000|2025-03-11 02:55:00|8689|8683|8674|8668|8700|8694|8673|8667|1416
1741662000000|2025-03-11 03:00:00|8676|8670|8674|8668|8691|8685|8672|8666|1136
1741662300000|2025-03-11 03:05:00|8673|8667|8656|8650|8673|8667|8650|8644|1768
1741662600000|2025-03-11 03:10:00|8657|8651|8677|8671|8677|8671|8653|8647|1283
1741662900000|2025-03-11 03:15:00|8676|8670|8689|8683|8689|8683|8671|8665|1352
1741663200000|2025-03-11 03:20:00|8688|8682|8710|8704|8710|8704|8676|8670|1393
1741663500000|2025-03-11 03:25:00|8708|8702|8706|8700|8722|8716|8703|8697|1099
1741663800000|2025-03-11 03:30:00|8707|8701|8695|8689|8710|8704|8693|8687|897
1741664100000|2025-03-11 03:35:00|8694|8688|8682|8676|8698|8692|8681|8675|892
1741664400000|2025-03-11 03:40:00|8683|8677|8680|8674|8684|8678|8669|8663|797
1741664700000|2025-03-11 03:45:00|8679|8673|8675|8669|8680|8674|8666|8660|756
1741665000000|2025-03-11 03:50:00|8674|8668|8666|8660|8678|8672|8664|8658|1119
1741665300000|2025-03-11 03:55:00|8664|8658|8667|8661|8667|8661|8660|8654|909
1741665600000|2025-03-11 04:00:00|8666.5|8648.5|8665.7|8647.7|8666.5|8648.5|8662.4|8644.4|0
1741665900000|2025-03-11 04:05:00|8665.8|8647.8|8668.6|8650.6|8670|8652|8662.3|8644.3|0
1741666200000|2025-03-11 04:10:00|8668.4|8650.4|8670.9|8652.9|8671.8|8653.8|8668.1|8650.1|0
1741666500000|2025-03-11 04:15:00|8671.1|8653.1|8676.7|8658.7|8678.3|8660.3|8670.8|8652.8|0
1741666800000|2025-03-11 04:20:00|8676.6|8658.6|8678|8660|8679.1|8661.1|8674.7|8656.7|0
1741667100000|2025-03-11 04:25:00|8677.8|8659.8|8681.1|8663.1|8681.1|8663.1|8677.6|8659.6|0
1741667400000|2025-03-11 04:30:00|8680.8|8662.8|8680|8662|8681.3|8663.3|8678.4|8660.4|0
1741667700000|2025-03-11 04:35:00|8679.9|8661.9|8677.5|8659.5|8680.6|8662.6|8677.2|8659.2|0
1741668000000|2025-03-11 04:40:00|8677.6|8659.6|8674.2|8656.2|8678.3|8660.3|8674|8656|0
1741668300000|2025-03-11 04:45:00|8674.1|8656.1|8673.6|8655.6|8674.9|8656.9|8672.9|8654.9|0
1741668600000|2025-03-11 04:50:00|8673.5|8655.5|8673.4|8655.4|8674.1|8656.1|8672.9|8654.9|0
1741668900000|2025-03-11 04:55:00|8673.2|8655.2|8674.3|8656.3|8676.3|8658.3|8672.9|8654.9|5
1741669200000|2025-03-11 05:00:00|8674.4|8656.4|8646|8640|8687|8681|8646|8640|1395
1741669500000|2025-03-11 05:05:00|8647|8641|8656|8650|8660|8654|8639|8633|1300
1741669800000|2025-03-11 05:10:00|8657|8651|8679|8673|8679|8673|8654|8648|1311
1741670100000|2025-03-11 05:15:00|8678|8672|8686|8680|8690|8684|8668|8662|1254
1741670400000|2025-03-11 05:20:00|8685|8679|8684|8678|8695|8689|8676|8670|1039
1741670700000|2025-03-11 05:25:00|8685|8679|8684|8678|8690|8684|8674|8668|819
1741671000000|2025-03-11 05:30:00|8685|8679|8695|8689|8697|8691|8666|8660|1073
1741671300000|2025-03-11 05:35:00|8697|8691|8680|8674|8697|8691|8674|8668|764
1741671600000|2025-03-11 05:40:00|8679|8673|8662|8656|8683|8677|8655|8649|852
1741671900000|2025-03-11 05:45:00|8663|8657|8662|8656|8666|8660|8652|8646|665
1741672200000|2025-03-11 05:50:00|8661|8655|8659|8653|8664|8658|8650|8644|1108
1741672500000|2025-03-11 05:55:00|8658|8652|8671|8665|8671|8665|8651|8645|819
1741672800000|2025-03-11 06:00:00|8669|8663|8666|8660|8672|8666|8660|8654|729
1741673100000|2025-03-11 06:05:00|8667|8661|8670|8664|8680|8674|8667|8661|583
1741673400000|2025-03-11 06:10:00|8669|8663|8681|8675|8686|8680|8666|8660|642
1741673700000|2025-03-11 06:15:00|8682|8676|8675|8669|8695|8689|8675|8669|747
1741674000000|2025-03-11 06:20:00|8674|8668|8692|8686|8693|8687|8665|8659|1042
1741674300000|2025-03-11 06:25:00|8691|8685|8691|8685|8692|8686|8681|8675|1097
1741674600000|2025-03-11 06:30:00|8690|8684|8699|8693|8712|8706|8689|8683|1346
1741674900000|2025-03-11 06:35:00|8700|8694|8690|8684|8705|8699|8685|8679|961
1741675200000|2025-03-11 06:40:00|8689|8683|8697|8691|8697|8691|8681|8675|994
1741675500000|2025-03-11 06:45:00|8696|8690|8704|8698|8709|8703|8695|8689|1078
1741675800000|2025-03-11 06:50:00|8703|8697|8706|8700|8710|8704|8699|8693|1403
1741676100000|2025-03-11 06:55:00|8704|8698|8709|8703|8717|8711|8699|8693|1451
1741676400000|2025-03-11 07:00:00|8708|8702|8721|8715|8722|8716|8701|8695|1105
1741676700000|2025-03-11 07:05:00|8722|8716|8739|8733|8741|8735|8716|8710|1399
1741677000000|2025-03-11 07:10:00|8738|8732|8747|8741|8750|8744|8738|8732|1977
1741677300000|2025-03-11 07:15:00|8746|8740|8735|8729|8754|8748|8734|8728|1188
1741677600000|2025-03-11 07:20:00|8737|8731|8751|8745|8751|8745|8731|8725|896
1741677900000|2025-03-11 07:25:00|8752|8746|8750|8744|8755|8749|8744|8738|1372
1741678200000|2025-03-11 07:30:00|8751|8745|8765|8759|8778|8772|8748|8742|1658
1741678500000|2025-03-11 07:35:00|8766|8760|8762|8756|8766|8760|8749|8743|1245
1741678800000|2025-03-11 07:40:00|8763|8757|8780|8774|8780|8774|8755|8749|1024
1741679100000|2025-03-11 07:45:00|8779|8773|8787|8781|8794|8788|8775|8769|1447
1741679400000|2025-03-11 07:50:00|8786|8780|8784|8778|8793|8787|8782|8776|1332
1741679700000|2025-03-11 07:55:00|8783|8777|8782|8776|8785|8779|8774|8768|1733
1741680000000|2025-03-11 08:00:00|8780|8774|8771|8765|8782|8776|8770|8764|2113
1741680300000|2025-03-11 08:05:00|8772|8766|8763|8757|8776|8770|8752|8746|2399
1741680600000|2025-03-11 08:10:00|8764|8758|8772|8766|8772|8766|8760|8754|2720
1741680900000|2025-03-11 08:15:00|8771|8765|8766|8760|8775|8769|8762|8756|900
1741681200000|2025-03-11 08:20:00|8765|8759|8766|8760|8769|8763|8761|8755|570
1741681500000|2025-03-11 08:25:00|8767|8761|8769|8763|8770|8764|8761|8755|949
1741681800000|2025-03-11 08:30:00|8771.4|8753.4|8769.3|8751.3|8771.7|8753.7|8764.6|8746.6|189
1741682100000|2025-03-11 08:35:00|8769|8751|8768.2|8750.2|8771.3|8753.3|8767|8749|0
1741682400000|2025-03-11 08:40:00|8768.1|8750.1|8768.6|8750.6|8769.1|8751.1|8764.8|8746.8|0
1741682700000|2025-03-11 08:45:00|8768.7|8750.7|8768.8|8750.8|8770.4|8752.4|8764.6|8746.6|0
1741683000000|2025-03-11 08:50:00|8768.9|8750.9|8769.3|8751.3|8769.7|8751.7|8764.9|8746.9|0
1741683300000|2025-03-11 08:55:00|8769.5|8751.5|8772.3|8754.3|8772.3|8754.3|8767.5|8749.5|0
1741683600000|2025-03-11 09:00:00|8772|8754|8775|8757|8776|8758|8770.4|8752.4|0
1741683900000|2025-03-11 09:05:00|8775.3|8757.3|8768.7|8750.7|8776.3|8758.3|8768.4|8750.4|0
1741684200000|2025-03-11 09:10:00|8768.9|8750.9|8770.5|8752.5|8771.4|8753.4|8766.5|8748.5|0
1741684500000|2025-03-11 09:15:00|8770.7|8752.7|8787|8781|8790|8784|8761|8752.7|658
1741684800000|2025-03-11 09:20:00|8786|8780|8792|8786|8794|8788|8781|8775|403
1741685100000|2025-03-11 09:25:00|8791|8785|8805|8799|8807|8801|8789|8783|520
1741685400000|2025-03-11 09:30:00|8806|8800|8814|8808|8817|8811|8802|8796|461
1741685700000|2025-03-11 09:35:00|8815|8809|8809|8803|8816|8810|8806|8800|253
1741686000000|2025-03-11 09:40:00|8808|8802|8806|8800|8810|8804|8797|8791|305
1741686300000|2025-03-11 09:45:00|8804|8798|8801|8795|8806|8800|8796|8790|172
1741686600000|2025-03-11 09:50:00|8803|8797|8807|8801|8818|8812|8803|8797|327
1741686900000|2025-03-11 09:55:00|8808|8802|8795|8789|8808|8802|8794|8788|89
1741687200000|2025-03-11 10:00:00|8794.5|8788.5|8787|8781|8797|8791|8782|8776|126
1741687500000|2025-03-11 10:05:00|8787.5|8781.5|8791|8785|8792.5|8786.5|8787|8781|69
1741687800000|2025-03-11 10:10:00|8790.5|8784.5|8791.5|8785.5|8795.5|8789.5|8788.5|8782.5|145
1741688100000|2025-03-11 10:15:00|8791|8785|8791|8785|8797.5|8791.5|8791|8785|40
1741688400000|2025-03-11 10:20:00|8790.5|8784.5|8784|8778|8792.5|8786.5|8781.5|8775.5|232
1741688700000|2025-03-11 10:25:00|8784.5|8778.5|8781.5|8775.5|8786.5|8780.5|8780.5|8774.5|104
1741689000000|2025-03-11 10:30:00|8782|8776|8781.5|8775.5|8785|8779|8780.5|8774.5|94
1741689300000|2025-03-11 10:35:00|8780.5|8774.5|8781.5|8775.5|8786.5|8780.5|8780.5|8774.5|132
1741689600000|2025-03-11 10:40:00|8782|8776|8780.5|8774.5|8784|8778|8779.5|8773.5|141
1741689900000|2025-03-11 10:45:00|8781|8775|8783.5|8777.5|8789.5|8783.5|8781|8775|164
1741690200000|2025-03-11 10:50:00|8784|8778|8787.5|8781.5|8792.5|8786.5|8777|8771|139
1741690500000|2025-03-11 10:55:00|8787|8781|8781.5|8775.5|8791.5|8785.5|8781|8775|100
1741690800000|2025-03-11 11:00:00|8779.5|8773.5|8766.5|8760.5|8779.5|8773.5|8766.5|8760.5|229
1741691100000|2025-03-11 11:05:00|8767|8761|8765.5|8759.5|8771.5|8765.5|8763.5|8757.5|88
1741691400000|2025-03-11 11:10:00|8766|8760|8771.5|8765.5|8772|8766|8764.5|8758.5|36
1741691700000|2025-03-11 11:15:00|8772.5|8766.5|8775.5|8769.5|8777.5|8771.5|8771|8765|63
1741692000000|2025-03-11 11:20:00|8776|8770|8769.5|8763.5|8776.5|8770.5|8768.5|8762.5|95
1741692300000|2025-03-11 11:25:00|8768.5|8762.5|8769|8763|8773.5|8767.5|8768.5|8762.5|121
1741692600000|2025-03-11 11:30:00|8768.5|8762.5|8771.5|8765.5|8774.5|8768.5|8768|8762|206
1741692900000|2025-03-11 11:35:00|8771|8765|8766.5|8760.5|8772.5|8766.5|8765.5|8759.5|271
1741693200000|2025-03-11 11:40:00|8767|8761|8768|8762|8771.5|8765.5|8766.5|8760.5|255
1741693500000|2025-03-11 11:45:00|8767.5|8761.5|8761.5|8755.5|8769|8763|8761|8755|175
1741693800000|2025-03-11 11:50:00|8761|8755|8770.5|8764.5|8771.5|8765.5|8759.5|8753.5|236
1741694100000|2025-03-11 11:55:00|8771|8765|8783|8777|8783.5|8777.5|8767.5|8761.5|145
1741694400000|2025-03-11 12:00:00|8782.5|8776.5|8781.5|8775.5|8786.5|8780.5|8775|8769|214
1741694700000|2025-03-11 12:05:00|8781|8775|8772.5|8766.5|8784.5|8778.5|8772.5|8766.5|159
1741695000000|2025-03-11 12:10:00|8771.5|8765.5|8765.5|8759.5|8773.5|8767.5|8765.5|8759.5|71
1741695300000|2025-03-11 12:15:00|8765|8759|8787.5|8781.5|8787.5|8781.5|8764.5|8758.5|160
1741695600000|2025-03-11 12:20:00|8787|8781|8785.5|8779.5|8790.5|8784.5|8782.5|8776.5|114
1741695900000|2025-03-11 12:25:00|8786|8780|8787|8781|8790|8784|8784.5|8778.5|62
1741696200000|2025-03-11 12:30:00|8787.5|8781.5|8782.5|8776.5|8789.5|8783.5|8779.5|8773.5|127
1741696500000|2025-03-11 12:35:00|8781.5|8775.5|8785.5|8779.5|8790|8784|8781.5|8775.5|120
1741696800000|2025-03-11 12:40:00|8785|8779|8786.5|8780.5|8788.5|8782.5|8783|8777|37
1741697100000|2025-03-11 12:45:00|8787.5|8781.5|8784.5|8778.5|8788.5|8782.5|8780.5|8774.5|118
1741697400000|2025-03-11 12:50:00|8785|8779|8785.5|8779.5|8791|8785|8783.5|8777.5|90
1741697700000|2025-03-11 12:55:00|8785|8779|8786.5|8780.5|8786.5|8780.5|8780|8774|127
1741698000000|2025-03-11 13:00:00|8787.5|8781.5|8785.5|8779.5|8788|8782|8781.5|8775.5|112
1741698300000|2025-03-11 13:05:00|8786|8780|8781.5|8775.5|8789.5|8783.5|8780.5|8774.5|57
1741698600000|2025-03-11 13:10:00|8780|8774|8776.5|8770.5|8781.5|8775.5|8770.5|8764.5|401
1741698900000|2025-03-11 13:15:00|8777|8771|8775.5|8769.5|8777.5|8771.5|8771.5|8765.5|82
1741699200000|2025-03-11 13:20:00|8775|8769|8777|8771|8780.5|8774.5|8772.5|8766.5|65
1741699500000|2025-03-11 13:25:00|8776.5|8770.5|8781|8775|8781|8775|8771.5|8765.5|108
1741699800000|2025-03-11 13:30:00|8780.5|8774.5|8756.5|8750.5|8785.5|8779.5|8753.5|8747.5|1219
1741700100000|2025-03-11 13:35:00|8756|8750|8807.5|8801.5|8810|8804|8752.5|8746.5|939
1741700400000|2025-03-11 13:40:00|8806.5|8800.5|8822.5|8816.5|8834.5|8828.5|8798.5|8792.5|888
1741700700000|2025-03-11 13:45:00|8821.5|8815.5|8808.5|8802.5|8827|8821|8799.5|8793.5|562
1741701000000|2025-03-11 13:50:00|8808|8802|8781.5|8775.5|8810|8804|8777.5|8771.5|503
1741701300000|2025-03-11 13:55:00|8780.5|8774.5|8760.5|8754.5|8784.5|8778.5|8757|8751|586
1741701600000|2025-03-11 14:00:00|8760|8754|8721|8715|8781|8775|8715|8709|1378
1741701900000|2025-03-11 14:05:00|8720.5|8714.5|8746|8740|8747.5|8741.5|8719.5|8713.5|711
1741702200000|2025-03-11 14:10:00|8746.5|8740.5|8730|8724|8752|8746|8726|8720|810
1741702500000|2025-03-11 14:15:00|8729.5|8723.5|8729.5|8723.5|8738|8732|8716.5|8710.5|496
1741702800000|2025-03-11 14:20:00|8730|8724|8722.5|8716.5|8734|8728|8716.5|8710.5|321
1741703100000|2025-03-11 14:25:00|8723.5|8717.5|8697|8691|8724.5|8718.5|8695.5|8689.5|407
1741703400000|2025-03-11 14:30:00|8696.5|8690.5|8694.5|8688.5|8713|8707|8688.5|8682.5|717
1741703700000|2025-03-11 14:35:00|8695|8689|8686.5|8680.5|8703|8697|8682.5|8676.5|514
1741704000000|2025-03-11 14:40:00|8687.5|8681.5|8699.5|8693.5|8704|8698|8676.5|8670.5|449
1741704300000|2025-03-11 14:45:00|8700|8694|8690.5|8684.5|8707|8701|8687|8681|385
1741704600000|2025-03-11 14:50:00|8690|8684|8715.5|8709.5|8720.5|8714.5|8687.5|8681.5|403
1741704900000|2025-03-11 14:55:00|8716|8710|8701.5|8695.5|8716|8710|8700.5|8694.5|343
1741705200000|2025-03-11 15:00:00|8702.5|8696.5|8712.5|8706.5|8715.5|8709.5|8695.5|8689.5|289
1741705500000|2025-03-11 15:05:00|8711.5|8705.5|8733.5|8727.5|8735.5|8729.5|8711|8705|260
1741705800000|2025-03-11 15:10:00|8733|8727|8732.5|8726.5|8736.5|8730.5|8723|8717|400
1741706100000|2025-03-11 15:15:00|8732|8726|8734|8728|8742|8736|8727.5|8721.5|298
1741706400000|2025-03-11 15:20:00|8733.5|8727.5|8725.5|8719.5|8737|8731|8723.5|8717.5|273
1741706700000|2025-03-11 15:25:00|8725|8719|8733|8727|8743|8737|8725|8719|365
1741707000000|2025-03-11 15:30:00|8732.5|8726.5|8743.5|8737.5|8749.5|8743.5|8730|8724|238
1741707300000|2025-03-11 15:35:00|8743|8737|8741|8735|8747|8741|8730.5|8724.5|145
1741707600000|2025-03-11 15:40:00|8741.5|8735.5|8748.5|8742.5|8753.5|8747.5|8740|8734|152
1741707900000|2025-03-11 15:45:00|8749|8743|8749.5|8743.5|8751|8745|8739|8733|138
1741708200000|2025-03-11 15:50:00|8750|8744|8746.5|8740.5|8751.5|8745.5|8741.5|8735.5|108
1741708500000|2025-03-11 15:55:00|8747|8741|8730|8724|8749.5|8743.5|8729|8723|149
1741708800000|2025-03-11 16:00:00|8728|8722|8728|8722|8731|8725|8723|8717|245
1741709100000|2025-03-11 16:05:00|8727|8721|8721|8715|8728|8722|8716|8710|177
1741709400000|2025-03-11 16:10:00|8722|8716|8716|8710|8722|8716|8712|8706|101
1741709700000|2025-03-11 16:15:00|8715|8709|8723|8717|8724|8718|8714|8708|189
1741710000000|2025-03-11 16:20:00|8724|8718|8722|8716|8730|8724|8720|8714|217
1741710300000|2025-03-11 16:25:00|8723|8717|8715|8709|8726|8720|8715|8709|222
1741710600000|2025-03-11 16:30:00|8716|8710|8715|8709|8718|8712|8712|8706|187
1741710900000|2025-03-11 16:35:00|8713|8707|8705|8699|8719|8713|8703|8697|243
1741711200000|2025-03-11 16:40:00|8706|8700|8706|8700|8717|8711|8699|8693|242
1741711500000|2025-03-11 16:45:00|8705|8699|8707|8701|8708|8702|8702|8696|99
1741711800000|2025-03-11 16:50:00|8708|8702|8700|8694|8710|8704|8700|8694|72
1741712100000|2025-03-11 16:55:00|8702|8696|8700|8694|8705|8699|8695|8689|127
1741712400000|2025-03-11 17:00:00|8701|8695|8698|8692|8704|8698|8696|8690|79
1741712700000|2025-03-11 17:05:00|8701|8695|8699|8693|8701|8695|8692|8686|210
1741713000000|2025-03-11 17:10:00|8698|8692|8693|8687|8698|8692|8693|8687|98
1741713300000|2025-03-11 17:15:00|8692|8686|8696|8690|8701|8695|8692|8686|79
1741713600000|2025-03-11 17:20:00|8695|8689|8683|8677|8696|8690|8682|8676|179
1741713900000|2025-03-11 17:25:00|8682|8676|8680|8674|8683|8677|8677|8671|164
1741714200000|2025-03-11 17:30:00|8678|8672|8681|8675|8693|8687|8677|8671|463
1741714500000|2025-03-11 17:35:00|8680|8674|8686|8680|8686|8680|8678|8672|84
1741714800000|2025-03-11 17:40:00|8687|8681|8691|8685|8692|8686|8685|8679|170
1741715100000|2025-03-11 17:45:00|8690|8684|8703|8697|8707|8701|8690|8684|158
1741715400000|2025-03-11 17:50:00|8704|8698|8699|8693|8707|8701|8698|8692|120
1741715700000|2025-03-11 17:55:00|8697|8691|8696|8690|8702|8696|8689|8683|389
1741716000000|2025-03-11 18:00:00|8697|8691|8711|8705|8722|8716|8696|8690|310
1741716300000|2025-03-11 18:05:00|8712|8706|8716|8710|8718|8712|8708|8702|324
1741716600000|2025-03-11 18:10:00|8717|8711|8736|8730|8737|8731|8717|8711|160
1741716900000|2025-03-11 18:15:00|8735|8729|8735|8729|8736|8730|8726|8720|226
1741717200000|2025-03-11 18:20:00|8734|8728|8740|8734|8747|8741|8732|8726|263
1741717500000|2025-03-11 18:25:00|8739|8733|8737|8731|8741|8735|8735|8729|159
1741717800000|2025-03-11 18:30:00|8736|8730|8730|8724|8737|8731|8728|8722|177
1741718100000|2025-03-11 18:35:00|8729|8723|8735|8729|8737|8731|8729|8723|69
1741718400000|2025-03-11 18:40:00|8736|8730|8753|8747|8755|8749|8736|8730|327
1741718700000|2025-03-11 18:45:00|8754|8748|8756|8750|8757|8751|8747|8741|126
1741719000000|2025-03-11 18:50:00|8755|8749|8762|8756|8764|8758|8755|8749|74
1741719300000|2025-03-11 18:55:00|8761|8755|8739.8|8721.8|8762|8756|8739.8|8721.8|134
1741719600000|2025-03-11 19:00:00|8740|8722|8734.7|8716.7|8742.5|8724.5|8727.6|8709.6|0
1741719900000|2025-03-11 19:05:00|8734.9|8716.9|8742.9|8724.9|8747.3|8729.3|8734.7|8716.7|0
1741720200000|2025-03-11 19:10:00|8742.7|8724.7|8736.9|8718.9|8743.1|8725.1|8736.6|8718.6|0
1741720500000|2025-03-11 19:15:00|8736.8|8718.8|8733.1|8715.1|8736.9|8718.9|8730.2|8712.2|0
1741720800000|2025-03-11 19:20:00|8733.6|8715.6|8729.8|8711.8|8739.9|8721.9|8729.7|8711.7|0
1741721100000|2025-03-11 19:25:00|8729.7|8711.7|8734.8|8716.8|8738.8|8720.8|8728.8|8710.8|0
1741721400000|2025-03-11 19:30:00|8735|8717|8735.9|8717.9|8738.8|8720.8|8733.7|8715.7|0
1741721700000|2025-03-11 19:35:00|8736|8718|8735.8|8717.8|8740.6|8722.6|8734.9|8716.9|0
1741722000000|2025-03-11 19:40:00|8735.7|8717.7|8739.1|8721.1|8739.3|8721.3|8733.2|8715.2|0
1741722300000|2025-03-11 19:45:00|8739|8721|8742.4|8724.4|8742.6|8724.6|8736.4|8718.4|0
1741722600000|2025-03-11 19:50:00|8741.7|8723.7|8729.7|8711.7|8741.7|8723.7|8726|8708|0
1741722900000|2025-03-11 19:55:00|8729.3|8711.3|8713.5|8695.5|8729.3|8711.3|8713.5|8695.5|0
1741723200000|2025-03-11 20:00:00|8713.7|8695.7|8723.3|8705.3|8724.1|8706.1|8711.1|8693.1|0
1741723500000|2025-03-11 20:05:00|8723.6|8705.6|8724.4|8706.4|8727.1|8709.1|8717.1|8699.1|0
1741723800000|2025-03-11 20:10:00|8724.3|8706.3|8725.6|8707.6|8728.3|8710.3|8719.9|8701.9|0
1741724100000|2025-03-11 20:15:00|8726.1|8708.1|8720.2|8702.2|8726.1|8708.1|8718.6|8700.6|0
1741724400000|2025-03-11 20:20:00|8719.7|8701.7|8718.2|8700.2|8720.4|8702.4|8715.2|8697.2|0
1741724700000|2025-03-11 20:25:00|8718.5|8700.5|8717|8699|8718.5|8700.5|8716.1|8698.1|0
1741725000000|2025-03-11 20:30:00|8717.5|8699.5|8716.6|8698.6|8717.9|8699.9|8715.6|8697.6|0
1741725300000|2025-03-11 20:35:00|8716.7|8698.7|8711.2|8693.2|8717.4|8699.4|8710.8|8692.8|0
1741725600000|2025-03-11 20:40:00|8711.4|8693.4|8716.7|8698.7|8717.4|8699.4|8711.2|8693.2|0
1741725900000|2025-03-11 20:45:00|8717.2|8699.2|8717.6|8699.6|8719.8|8701.8|8717|8699|0
1741726200000|2025-03-11 20:50:00|8717.5|8699.5|8711.4|8693.4|8717.8|8699.8|8710.7|8692.7|0
1741726500000|2025-03-11 20:55:00|8711.7|8693.7|8714.7|8696.7|8716|8698|8711.7|8693.7|0
1741726800000|2025-03-11 21:00:00|8714.6|8696.6|8716|8698|8716.3|8698.3|8714.6|8696.6|0
1741727100000|2025-03-11 21:05:00|8716.2|8698.2|8717.3|8699.3|8717.7|8699.7|8715.2|8697.2|0
1741727400000|2025-03-11 21:10:00|8717.2|8699.2|8715.4|8697.4|8717.7|8699.7|8715|8697|0
1741727700000|2025-03-11 21:15:00|8715.3|8697.3|8715.4|8697.4|8715.4|8697.4|8714.7|8696.7|0
1741728000000|2025-03-11 21:20:00|8715.5|8697.5|8715.5|8697.5|8715.6|8697.6|8714.9|8696.9|0
1741728600000|2025-03-11 21:30:00|8715.6|8697.6|8716.6|8698.6|8716.7|8698.7|8715.5|8697.5|0
1741728900000|2025-03-11 21:35:00|8716.7|8698.7|8717|8699|8717.5|8699.5|8716.5|8698.5|0
1741729200000|2025-03-11 21:40:00|8717.1|8699.1|8716.9|8698.9|8717.1|8699.1|8716.6|8698.6|0
1741729500000|2025-03-11 21:45:00|8716.5|8698.5|8716.5|8698.5|8717|8699|8716.5|8698.5|0
1741729800000|2025-03-11 21:50:00|8716.4|8698.4|8716.2|8698.2|8716.4|8698.4|8715.3|8697.3|0
1741730100000|2025-03-11 21:55:00|8716.3|8698.3|8716.8|8698.8|8717.1|8699.1|8715.7|8697.7|0
1741730400000|2025-03-11 22:00:00|8719.5|8701.5|8715.4|8697.4|8724.2|8706.2|8714.2|8696.2|0
1741730700000|2025-03-11 22:05:00|8715.2|8697.2|8721.8|8703.8|8721.8|8703.8|8715|8697|0
1741731000000|2025-03-11 22:10:00|8721.7|8703.7|8727.6|8709.6|8727.8|8709.8|8721.5|8703.5|0
1741731300000|2025-03-11 22:15:00|8727.4|8709.4|8723.6|8705.6|8727.8|8709.8|8721.9|8703.9|0
1741731600000|2025-03-11 22:20:00|8723.5|8705.5|8723.2|8705.2|8725.2|8707.2|8723|8705|0
1741731900000|2025-03-11 22:25:00|8723.3|8705.3|8724.4|8706.4|8724.6|8706.6|8720.3|8702.3|0
1741732200000|2025-03-11 22:30:00|8724.6|8706.6|8723.9|8705.9|8724.7|8706.7|8723|8705|0
1741732500000|2025-03-11 22:35:00|8724.1|8706.1|8729.6|8711.6|8729.6|8711.6|8722.4|8704.4|0
1741732800000|2025-03-11 22:40:00|8729.4|8711.4|8731.3|8713.3|8733.4|8715.4|8729.4|8711.4|0
1741733100000|2025-03-11 22:45:00|8731.2|8713.2|8733.1|8715.1|8734.7|8716.7|8731.2|8713.2|0
1741733400000|2025-03-11 22:50:00|8733|8715|8733.9|8715.9|8734.8|8716.8|8732.6|8714.6|0
1741733700000|2025-03-11 22:55:00|8734.2|8716.2|8733.1|8715.1|8736.2|8718.2|8732.7|8714.7|0
1741734000000|2025-03-11 23:00:00|8732.7|8714.7|8732|8714|8734.7|8716.7|8729.6|8711.6|0
1741734300000|2025-03-11 23:05:00|8732.2|8714.2|8732.3|8714.3|8734.1|8716.1|8731.8|8713.8|0
1741734600000|2025-03-11 23:10:00|8732.5|8714.5|8732.8|8714.8|8733.7|8715.7|8730.5|8712.5|0
1741734900000|2025-03-11 23:15:00|8732.9|8714.9|8729.8|8711.8|8733.1|8715.1|8726.5|8708.5|0
1741735200000|2025-03-11 23:20:00|8729.9|8711.9|8728.5|8710.5|8732|8714|8728.3|8710.3|0
1741735500000|2025-03-11 23:25:00|8728.7|8710.7|8728.8|8710.8|8728.9|8710.9|8726.4|8708.4|0
1741735800000|2025-03-11 23:30:00|8728.7|8710.7|8725.5|8707.5|8728.7|8710.7|8723.3|8705.3|0
1741736100000|2025-03-11 23:35:00|8725.4|8707.4|8726.8|8708.8|8727.5|8709.5|8725|8707|0
1741736400000|2025-03-11 23:40:00|8726.9|8708.9|8728.7|8710.7|8729.5|8711.5|8725.1|8707.1|0
1741736700000|2025-03-11 23:45:00|8728.5|8710.5|8729.3|8711.3|8730.7|8712.7|8728.1|8710.1|0
1741737000000|2025-03-11 23:50:00|8729.4|8711.4|8734.3|8716.3|8735.1|8717.1|8729.3|8711.3|0
1741737300000|2025-03-11 23:55:00|8734.4|8716.4|8735.3|8717.3|8735.5|8717.5|8733.5|8715.5|0
1741737600000|2025-03-12 00:00:00|8735.2|8717.2|8734.5|8716.5|8737|8719|8732.8|8714.8|0
1741737900000|2025-03-12 00:05:00|8734.4|8716.4|8733.5|8715.5|8735.6|8717.6|8731.2|8713.2|0
1741738200000|2025-03-12 00:10:00|8733.2|8715.2|8735.6|8717.6|8737.8|8719.8|8732.9|8714.9|0
1741738500000|2025-03-12 00:15:00|8735.5|8717.5|8735|8717|8737.4|8719.4|8733.5|8715.5|0
1741738800000|2025-03-12 00:20:00|8735.1|8717.1|8740.9|8722.9|8741.1|8723.1|8734.1|8716.1|0
1741739100000|2025-03-12 00:25:00|8740.8|8722.8|8738.6|8720.6|8741.2|8723.2|8738.1|8720.1|0
1741739400000|2025-03-12 00:30:00|8738.4|8720.4|8736.1|8718.1|8739.1|8721.1|8735.8|8717.8|0
1741739700000|2025-03-12 00:35:00|8736|8718|8729.9|8711.9|8736|8718|8729.8|8711.8|0
1741740000000|2025-03-12 00:40:00|8730.1|8712.1|8731.9|8713.9|8732.6|8714.6|8727.8|8709.8|0
1741740300000|2025-03-12 00:45:00|8732.1|8714.1|8731.8|8713.8|8732.9|8714.9|8729.7|8711.7|0
1741740600000|2025-03-12 00:50:00|8731.9|8713.9|8733.3|8715.3|8733.9|8715.9|8731.4|8713.4|0
1741740900000|2025-03-12 00:55:00|8733|8715|8736.2|8718.2|8736.4|8718.4|8732.9|8714.9|0
1741741200000|2025-03-12 01:00:00|8736.1|8718.1|8738|8720|8738.6|8720.6|8734.5|8716.5|0
1741741500000|2025-03-12 01:05:00|8737.9|8719.9|8745|8727|8745|8727|8733.7|8715.7|0
1741741800000|2025-03-12 01:10:00|8744.9|8726.9|8754.5|8736.5|8755.3|8737.3|8743.6|8725.6|0
1741742100000|2025-03-12 01:15:00|8753.9|8735.9|8789|8783|8813|8807|8749|8735.9|2751
1741742400000|2025-03-12 01:20:00|8790|8784|8814|8808|8815|8809|8790|8784|2165
1741742700000|2025-03-12 01:25:00|8813|8807|8793|8787|8813|8807|8790|8784|1234
1741743000000|2025-03-12 01:30:00|8792|8786|8800|8794|8848|8842|8787|8781|4914
1741743300000|2025-03-12 01:35:00|8798|8792|8816|8810|8823|8817|8783|8777|2164
1741743600000|2025-03-12 01:40:00|8813|8807|8762|8756|8821|8815|8755|8749|2618
1741743900000|2025-03-12 01:45:00|8763|8757|8780|8774|8782|8776|8742|8736|2455
1741744200000|2025-03-12 01:50:00|8777|8771|8803|8797|8804|8798|8762|8756|1684
1741744500000|2025-03-12 01:55:00|8802|8796|8785|8779|8825|8819|8785|8779|1905
1741744800000|2025-03-12 02:00:00|8783|8777|8765|8759|8783|8777|8763|8757|1419
1741745100000|2025-03-12 02:05:00|8766|8760|8749|8743|8776|8770|8746|8740|948
1741745400000|2025-03-12 02:10:00|8748|8742|8774|8768|8781|8775|8744|8738|1386
1741745700000|2025-03-12 02:15:00|8770|8764|8747|8741|8775|8769|8734|8728|1095
1741746000000|2025-03-12 02:20:00|8749|8743|8750|8744|8756|8750|8731|8725|800
1741746300000|2025-03-12 02:25:00|8751|8745|8745|8739|8755|8749|8740|8734|1015
1741746600000|2025-03-12 02:30:00|8744|8738|8750|8744|8761|8755|8737|8731|984
1741746900000|2025-03-12 02:35:00|8748|8742|8761|8755|8767|8761|8744|8738|700
1741747200000|2025-03-12 02:40:00|8764|8758|8762|8756|8772|8766|8750|8744|619
1741747500000|2025-03-12 02:45:00|8761|8755|8750|8744|8762|8756|8735|8729|629
1741747800000|2025-03-12 02:50:00|8748|8742|8770|8764|8774|8768|8744|8738|524
1741748100000|2025-03-12 02:55:00|8771|8765|8771|8765|8777|8771|8763|8757|544
1741748400000|2025-03-12 03:00:00|8770|8764|8772|8766|8784|8778|8766|8760|763
1741748700000|2025-03-12 03:05:00|8773|8767|8766|8760|8775|8769|8764|8758|444
1741749000000|2025-03-12 03:10:00|8767|8761|8758|8752|8769|8763|8752|8746|473
1741749300000|2025-03-12 03:15:00|8760|8754|8734|8728|8762|8756|8734|8728|918
1741749600000|2025-03-12 03:20:00|8735|8729|8722|8716|8737|8731|8720|8714|1295
1741749900000|2025-03-12 03:25:00|8724|8718|8724|8718|8734|8728|8724|8718|508
1741750200000|2025-03-12 03:30:00|8725|8719|8709.6|8703.6|8725|8719|8705|8699|686
1741750500000|2025-03-12 03:35:00|8708.6|8702.6|8709.6|8703.6|8713.6|8707.6|8704.6|8698.6|469
1741750800000|2025-03-12 03:40:00|8710.6|8704.6|8706.6|8700.6|8710.6|8704.6|8695.6|8689.6|637
1741751100000|2025-03-12 03:45:00|8705.6|8699.6|8701.6|8695.6|8707.6|8701.6|8693.6|8687.6|533
1741751400000|2025-03-12 03:50:00|8700.6|8694.6|8703.6|8697.6|8708.6|8702.6|8699.6|8693.6|329
1741751700000|2025-03-12 03:55:00|8702.6|8696.6|8704.6|8698.6|8705.6|8699.6|8698.6|8692.6|413
1741752000000|2025-03-12 04:00:00|8705.9|8687.9|8705|8687|8706.7|8688.7|8704.4|8686.4|0
1741752300000|2025-03-12 04:05:00|8704.9|8686.9|8704.6|8686.6|8705.4|8687.4|8703.3|8685.3|0
1741752600000|2025-03-12 04:10:00|8704.3|8686.3|8708|8690|8708|8690|8704.3|8686.3|0
1741752900000|2025-03-12 04:15:00|8707.4|8689.4|8710.9|8692.9|8711|8693|8707.3|8689.3|0
1741753200000|2025-03-12 04:20:00|8711|8693|8712.2|8694.2|8712.6|8694.6|8710.6|8692.6|0
1741753500000|2025-03-12 04:25:00|8711.7|8693.7|8712|8694|8713.2|8695.2|8711.4|8693.4|0
1741753800000|2025-03-12 04:30:00|8711.9|8693.9|8712.4|8694.4|8712.4|8694.4|8710.2|8692.2|0
1741754100000|2025-03-12 04:35:00|8712.1|8694.1|8711.3|8693.3|8712.8|8694.8|8710|8692|0
1741754400000|2025-03-12 04:40:00|8711.4|8693.4|8709.7|8691.7|8711.4|8693.4|8709.3|8691.3|0
1741754700000|2025-03-12 04:45:00|8709.9|8691.9|8709.4|8691.4|8710|8692|8708.5|8690.5|0
1741755000000|2025-03-12 04:50:00|8709.3|8691.3|8708.9|8690.9|8710.2|8692.2|8708.6|8690.6|0
1741755300000|2025-03-12 04:55:00|8709.2|8691.2|8708.2|8690.2|8710|8692|8707.1|8689.1|1
1741755600000|2025-03-12 05:00:00|8708.4|8690.4|8698.6|8692.6|8724.6|8718.6|8688.6|8682.6|2864
1741755900000|2025-03-12 05:05:00|8697.6|8691.6|8707.6|8701.6|8712.6|8706.6|8689.6|8683.6|569
1741756200000|2025-03-12 05:10:00|8706.6|8700.6|8709.6|8703.6|8717.6|8711.6|8703.6|8697.6|560
1741756500000|2025-03-12 05:15:00|8710.6|8704.6|8721.6|8715.6|8721.6|8715.6|8706.6|8700.6|338
1741756800000|2025-03-12 05:20:00|8720.6|8714.6|8729.6|8723.6|8733.6|8727.6|8718.6|8712.6|861
1741757100000|2025-03-12 05:25:00|8728.6|8722.6|8731.6|8725.6|8741.6|8735.6|8724.6|8718.6|719
1741757400000|2025-03-12 05:30:00|8732.6|8726.6|8764.6|8758.6|8768.6|8762.6|8732.6|8726.6|840
1741757700000|2025-03-12 05:35:00|8765.6|8759.6|8740.6|8734.6|8766.6|8760.6|8737.6|8731.6|628
1741758000000|2025-03-12 05:40:00|8739.6|8733.6|8743.6|8737.6|8746.6|8740.6|8730.6|8724.6|519
1741758300000|2025-03-12 05:45:00|8741.6|8735.6|8737.6|8731.6|8746.6|8740.6|8732.6|8726.6|1073
1741758600000|2025-03-12 05:50:00|8738.6|8732.6|8733.6|8727.6|8746.6|8740.6|8729.6|8723.6|768
1741758900000|2025-03-12 05:55:00|8732.6|8726.6|8749.6|8743.6|8749.6|8743.6|8731.6|8725.6|344
1741759200000|2025-03-12 06:00:00|8748.6|8742.6|8739.6|8733.6|8749.6|8743.6|8737.6|8731.6|395
1741759500000|2025-03-12 06:05:00|8738.6|8732.6|8748.6|8742.6|8750.6|8744.6|8728.6|8722.6|512
1741759800000|2025-03-12 06:10:00|8747.6|8741.6|8742.6|8736.6|8753.6|8747.6|8742.6|8736.6|350
1741760100000|2025-03-12 06:15:00|8743.6|8737.6|8729.6|8723.6|8747.6|8741.6|8725.6|8719.6|424
1741760400000|2025-03-12 06:20:00|8727.6|8721.6|8699.6|8693.6|8727.6|8721.6|8693.6|8687.6|682
1741760700000|2025-03-12 06:25:00|8698.6|8692.6|8701.6|8695.6|8708.6|8702.6|8684.6|8678.6|741
1741761000000|2025-03-12 06:30:00|8702.6|8696.6|8707.6|8701.6|8712.6|8706.6|8687.6|8681.6|567
1741761300000|2025-03-12 06:35:00|8708.6|8702.6|8707.6|8701.6|8711.6|8705.6|8699.6|8693.6|352
1741761600000|2025-03-12 06:40:00|8705.6|8699.6|8690.6|8684.6|8710.6|8704.6|8689.6|8683.6|392
1741761900000|2025-03-12 06:45:00|8689.6|8683.6|8659.6|8653.6|8691.6|8685.6|8658.6|8652.6|1098
1741762200000|2025-03-12 06:50:00|8660.6|8654.6|8656.6|8650.6|8661.6|8655.6|8645.6|8639.6|1525
1741762500000|2025-03-12 06:55:00|8655.6|8649.6|8661.6|8655.6|8664.6|8658.6|8647.6|8641.6|910
1741762800000|2025-03-12 07:00:00|8659.6|8653.6|8645.6|8639.6|8659.6|8653.6|8625.6|8619.6|2249
1741763100000|2025-03-12 07:05:00|8644.6|8638.6|8620.6|8614.6|8644.6|8638.6|8618.6|8612.6|1536
1741763400000|2025-03-12 07:10:00|8619.6|8613.6|8612.6|8606.6|8629.6|8623.6|8595.6|8589.6|2300
1741763700000|2025-03-12 07:15:00|8611.6|8605.6|8611.6|8605.6|8619.6|8613.6|8596.6|8590.6|1698
1741764000000|2025-03-12 07:20:00|8609.6|8603.6|8605.6|8599.6|8610.6|8604.6|8595.6|8589.6|1868
1741764300000|2025-03-12 07:25:00|8606.6|8600.6|8619.6|8613.6|8619.6|8613.6|8603.6|8597.6|1493
1741764600000|2025-03-12 07:30:00|8618.6|8612.6|8627.6|8621.6|8629.6|8623.6|8613.6|8607.6|2010
1741764900000|2025-03-12 07:35:00|8628.6|8622.6|8629.6|8623.6|8629.6|8623.6|8617.6|8611.6|1769
1741765200000|2025-03-12 07:40:00|8628.6|8622.6|8646.6|8640.6|8648.6|8642.6|8627.6|8621.6|2152
1741765500000|2025-03-12 07:45:00|8645.6|8639.6|8662.6|8656.6|8668.6|8662.6|8645.6|8639.6|3186
1741765800000|2025-03-12 07:50:00|8661.6|8655.6|8668.6|8662.6|8674.6|8668.6|8655.6|8649.6|2478
1741766100000|2025-03-12 07:55:00|8669.6|8663.6|8680.6|8674.6|8683.6|8677.6|8668.6|8662.6|2078
1741766400000|2025-03-12 08:00:00|8679.6|8673.6|8686.6|8680.6|8691.6|8685.6|8677.6|8671.6|1738
1741766700000|2025-03-12 08:05:00|8685.6|8679.6|8692.6|8686.6|8693.6|8687.6|8681.6|8675.6|1864
1741767000000|2025-03-12 08:10:00|8693.6|8687.6|8686.6|8680.6|8693.6|8687.6|8680.6|8674.6|1995
1741767300000|2025-03-12 08:15:00|8687.6|8681.6|8683.6|8677.6|8692.6|8686.6|8683.6|8677.6|1178
1741767600000|2025-03-12 08:20:00|8684.6|8678.6|8684.6|8678.6|8689.6|8683.6|8682.6|8676.6|1414
1741767900000|2025-03-12 08:25:00|8685.6|8679.6|8682.6|8676.6|8689.6|8683.6|8679.6|8673.6|834
1741768200000|2025-03-12 08:30:00|8693.1|8675.1|8697.3|8679.3|8699.3|8681.3|8692.7|8674.7|87
1741768500000|2025-03-12 08:35:00|8697.1|8679.1|8705.7|8687.7|8706.2|8688.2|8694.6|8676.6|1066
1741768800000|2025-03-12 08:40:00|8705.6|8687.6|8708.6|8690.6|8709.5|8691.5|8705|8687|205
1741769100000|2025-03-12 08:45:00|8708.9|8690.9|8714.4|8696.4|8714.5|8696.5|8706.8|8688.8|0
1741769400000|2025-03-12 08:50:00|8714.5|8696.5|8715.2|8697.2|8715.5|8697.5|8710.1|8692.1|0
1741769700000|2025-03-12 08:55:00|8715|8697|8717.3|8699.3|8719.4|8701.4|8713.5|8695.5|0
1741770000000|2025-03-12 09:00:00|8717.8|8699.8|8717.6|8699.6|8720.1|8702.1|8715.8|8697.8|0
1741770300000|2025-03-12 09:05:00|8717.8|8699.8|8717.1|8699.1|8718.2|8700.2|8713.7|8695.7|0
1741770600000|2025-03-12 09:10:00|8717.2|8699.2|8715.5|8697.5|8717.6|8699.6|8713.2|8695.2|0
1741770900000|2025-03-12 09:15:00|8714.9|8696.9|8702.6|8696.6|8714.9|8702.6|8685.6|8679.6|349
1741771200000|2025-03-12 09:20:00|8706.6|8700.6|8698.6|8692.6|8709.6|8703.6|8697.6|8691.6|121
1741771500000|2025-03-12 09:25:00|8697.6|8691.6|8693.6|8687.6|8698.6|8692.6|8691.6|8685.6|120
1741771800000|2025-03-12 09:30:00|8694.6|8688.6|8698.6|8692.6|8704.6|8698.6|8694.6|8688.6|92
1741772100000|2025-03-12 09:35:00|8697.6|8691.6|8703.6|8697.6|8705.6|8699.6|8695.6|8689.6|57
1741772400000|2025-03-12 09:40:00|8704.6|8698.6|8696.6|8690.6|8705.6|8699.6|8696.6|8690.6|73
1741772700000|2025-03-12 09:45:00|8695.6|8689.6|8692.6|8686.6|8696.6|8690.6|8688.6|8682.6|122
1741773000000|2025-03-12 09:50:00|8694.6|8688.6|8702.6|8696.6|8703.6|8697.6|8692.6|8686.6|29
1741773300000|2025-03-12 09:55:00|8700.6|8694.6|8700.6|8694.6|8702.6|8696.6|8697.6|8691.6|32
1741773600000|2025-03-12 10:00:00|8701.1|8695.1|8705.1|8699.1|8709.1|8703.1|8700.6|8694.6|29
1741773900000|2025-03-12 10:05:00|8704.6|8698.6|8704.6|8698.6|8708.1|8702.1|8702.1|8696.1|62
1741774200000|2025-03-12 10:10:00|8705.1|8699.1|8693.6|8687.6|8706.1|8700.1|8693.6|8687.6|39
1741774500000|2025-03-12 10:15:00|8693.1|8687.1|8690.1|8684.1|8694.1|8688.1|8689.1|8683.1|31
1741774800000|2025-03-12 10:20:00|8690.6|8684.6|8694.1|8688.1|8694.6|8688.6|8690.1|8684.1|88
1741775100000|2025-03-12 10:25:00|8694.6|8688.6|8694.1|8688.1|8696.6|8690.6|8692.1|8686.1|24
1741775400000|2025-03-12 10:30:00|8693.6|8687.6|8695.1|8689.1|8696.6|8690.6|8691.6|8685.6|36
1741775700000|2025-03-12 10:35:00|8694.1|8688.1|8692.1|8686.1|8694.1|8688.1|8691.1|8685.1|16
1741776000000|2025-03-12 10:40:00|8692.6|8686.6|8696.1|8690.1|8696.6|8690.6|8691.1|8685.1|35
1741776300000|2025-03-12 10:45:00|8696.6|8690.6|8695.6|8689.6|8698.1|8692.1|8694.1|8688.1|14
1741776600000|2025-03-12 10:50:00|8695.1|8689.1|8699.1|8693.1|8699.1|8693.1|8695.1|8689.1|20
1741776900000|2025-03-12 10:55:00|8698.6|8692.6|8695.6|8689.6|8700.1|8694.1|8695.1|8689.1|23
1741777200000|2025-03-12 11:00:00|8694.6|8688.6|8704.1|8698.1|8705.6|8699.6|8694.6|8688.6|56
1741777500000|2025-03-12 11:05:00|8704.6|8698.6|8708.1|8702.1|8711.1|8705.1|8704.1|8698.1|59
1741777800000|2025-03-12 11:10:00|8708.6|8702.6|8712.1|8706.1|8713.1|8707.1|8706.6|8700.6|52
1741778100000|2025-03-12 11:15:00|8711.1|8705.1|8717.6|8711.6|8718.1|8712.1|8709.1|8703.1|58
1741778400000|2025-03-12 11:20:00|8717.1|8711.1|8718.1|8712.1|8718.1|8712.1|8712.1|8706.1|230
1741778700000|2025-03-12 11:25:00|8718.6|8712.6|8713.6|8707.6|8719.1|8713.1|8713.6|8707.6|60
1741779000000|2025-03-12 11:30:00|8713.1|8707.1|8725.1|8719.1|8725.1|8719.1|8713.1|8707.1|75
1741779300000|2025-03-12 11:35:00|8724.6|8718.6|8714.1|8708.1|8724.6|8718.6|8714.1|8708.1|59
1741779600000|2025-03-12 11:40:00|8714.6|8708.6|8710.1|8704.1|8716.1|8710.1|8710.1|8704.1|45
1741779900000|2025-03-12 11:45:00|8709.1|8703.1|8706.1|8700.1|8711.1|8705.1|8706.1|8700.1|61
1741780200000|2025-03-12 11:50:00|8705.6|8699.6|8711.6|8705.6|8712.1|8706.1|8705.1|8699.1|72
1741780500000|2025-03-12 11:55:00|8712.6|8706.6|8708.6|8702.6|8720.1|8714.1|8708.1|8702.1|99
1741780800000|2025-03-12 12:00:00|8708.1|8702.1|8704.1|8698.1|8709.1|8703.1|8704.1|8698.1|33
1741781100000|2025-03-12 12:05:00|8703.6|8697.6|8698.1|8692.1|8704.1|8698.1|8697.1|8691.1|96
1741781400000|2025-03-12 12:10:00|8698.6|8692.6|8707.1|8701.1|8708.6|8702.6|8698.6|8692.6|47
1741781700000|2025-03-12 12:15:00|8706.6|8700.6|8709.6|8703.6|8709.6|8703.6|8705.6|8699.6|24
1741782000000|2025-03-12 12:20:00|8708.1|8702.1|8702.6|8696.6|8708.1|8702.1|8701.1|8695.1|41
1741782300000|2025-03-12 12:25:00|8702.1|8696.1|8711.6|8705.6|8714.6|8708.6|8701.6|8695.6|104
1741782600000|2025-03-12 12:30:00|8714.1|8708.1|8715.6|8709.6|8759.6|8753.6|8712.6|8706.6|787
1741782900000|2025-03-12 12:35:00|8716.6|8710.6|8709.6|8703.6|8723.1|8717.1|8703.1|8697.1|396
1741783200000|2025-03-12 12:40:00|8710.1|8704.1|8702.6|8696.6|8715.1|8709.1|8702.1|8696.1|235
1741783500000|2025-03-12 12:45:00|8702.1|8696.1|8708.6|8702.6|8709.1|8703.1|8699.6|8693.6|288
1741783800000|2025-03-12 12:50:00|8709.1|8703.1|8711.6|8705.6|8715.6|8709.6|8708.1|8702.1|358
1741784100000|2025-03-12 12:55:00|8711.1|8705.1|8717.1|8711.1|8719.1|8713.1|8708.1|8702.1|116
1741784400000|2025-03-12 13:00:00|8716.6|8710.6|8721.1|8715.1|8721.1|8715.1|8709.1|8703.1|95
1741784700000|2025-03-12 13:05:00|8720.6|8714.6|8718.6|8712.6|8722.1|8716.1|8716.6|8710.6|42
1741785000000|2025-03-12 13:10:00|8719.1|8713.1|8705.1|8699.1|8720.1|8714.1|8703.6|8697.6|292
1741785300000|2025-03-12 13:15:00|8704.6|8698.6|8699.1|8693.1|8705.1|8699.1|8694.1|8688.1|183
1741785600000|2025-03-12 13:20:00|8698.6|8692.6|8704.1|8698.1|8705.1|8699.1|8698.6|8692.6|71
1741785900000|2025-03-12 13:25:00|8703.6|8697.6|8693.1|8687.1|8705.1|8699.1|8692.1|8686.1|125
1741786200000|2025-03-12 13:30:00|8694.1|8688.1|8693.6|8687.6|8708.1|8702.1|8687.1|8681.1|1046
1741786500000|2025-03-12 13:35:00|8694.6|8688.6|8682.6|8676.6|8706.1|8700.1|8673.6|8667.6|712
1741786800000|2025-03-12 13:40:00|8683.1|8677.1|8678.6|8672.6|8690.6|8684.6|8670.1|8664.1|628
1741787100000|2025-03-12 13:45:00|8678.1|8672.1|8668.6|8662.6|8683.6|8677.6|8654.1|8648.1|544
1741787400000|2025-03-12 13:50:00|8669.1|8663.1|8667.6|8661.6|8678.6|8672.6|8663.1|8657.1|559
1741787700000|2025-03-12 13:55:00|8667.1|8661.1|8672.6|8666.6|8679.1|8673.1|8660.1|8654.1|463
1741788000000|2025-03-12 14:00:00|8672.1|8666.1|8667.1|8661.1|8677.1|8671.1|8663.6|8657.6|502
1741788300000|2025-03-12 14:05:00|8667.6|8661.6|8660.1|8654.1|8674.6|8668.6|8658.1|8652.1|142
1741788600000|2025-03-12 14:10:00|8661.1|8655.1|8650.1|8644.1|8663.1|8657.1|8648.6|8642.6|310
1741788900000|2025-03-12 14:15:00|8649.6|8643.6|8651.6|8645.6|8652.1|8646.1|8642.1|8636.1|481
1741789200000|2025-03-12 14:20:00|8652.1|8646.1|8630.6|8624.6|8657.1|8651.1|8628.6|8622.6|805
1741789500000|2025-03-12 14:25:00|8630.1|8624.1|8641.1|8635.1|8645.1|8639.1|8630.1|8624.1|613
1741789800000|2025-03-12 14:30:00|8641.6|8635.6|8632.6|8626.6|8646.1|8640.1|8629.1|8623.1|354
1741790100000|2025-03-12 14:35:00|8633.1|8627.1|8633.1|8627.1|8640.1|8634.1|8624.1|8618.1|320
1741790400000|2025-03-12 14:40:00|8632.6|8626.6|8637.1|8631.1|8644.1|8638.1|8630.1|8624.1|265
1741790700000|2025-03-12 14:45:00|8637.6|8631.6|8633.1|8627.1|8646.1|8640.1|8631.1|8625.1|280
1741791000000|2025-03-12 14:50:00|8635.1|8629.1|8638.6|8632.6|8641.6|8635.6|8628.6|8622.6|277
1741791300000|2025-03-12 14:55:00|8638.1|8632.1|8619.1|8613.1|8638.6|8632.6|8615.1|8609.1|382
1741791600000|2025-03-12 15:00:00|8618.6|8612.6|8623.6|8617.6|8626.1|8620.1|8614.6|8608.6|221
1741791900000|2025-03-12 15:05:00|8624.1|8618.1|8629.1|8623.1|8630.1|8624.1|8616.6|8610.6|214
1741792200000|2025-03-12 15:10:00|8629.6|8623.6|8642.1|8636.1|8644.6|8638.6|8629.6|8623.6|256
1741792500000|2025-03-12 15:15:00|8643.1|8637.1|8644.6|8638.6|8649.1|8643.1|8637.6|8631.6|184
1741792800000|2025-03-12 15:20:00|8644.1|8638.1|8651.6|8645.6|8653.6|8647.6|8636.6|8630.6|150
1741793100000|2025-03-12 15:25:00|8652.1|8646.1|8650.1|8644.1|8656.1|8650.1|8645.6|8639.6|185
1741793400000|2025-03-12 15:30:00|8651.1|8645.1|8652.6|8646.6|8655.6|8649.6|8646.1|8640.1|301
1741793700000|2025-03-12 15:35:00|8652.1|8646.1|8650.1|8644.1|8655.1|8649.1|8645.6|8639.6|195
1741794000000|2025-03-12 15:40:00|8650.6|8644.6|8647.1|8641.1|8654.6|8648.6|8646.1|8640.1|206
1741794300000|2025-03-12 15:45:00|8647.6|8641.6|8661.1|8655.1|8661.6|8655.6|8646.1|8640.1|243
1741794600000|2025-03-12 15:50:00|8660.1|8654.1|8661.6|8655.6|8663.1|8657.1|8654.1|8648.1|166
1741794900000|2025-03-12 15:55:00|8662.1|8656.1|8663.6|8657.6|8664.1|8658.1|8656.6|8650.6|235
1741795200000|2025-03-12 16:00:00|8662.6|8656.6|8666.6|8660.6|8666.6|8660.6|8657.6|8651.6|308
1741795500000|2025-03-12 16:05:00|8667.6|8661.6|8681.6|8675.6|8683.6|8677.6|8667.6|8661.6|221
1741795800000|2025-03-12 16:10:00|8680.6|8674.6|8680.6|8674.6|8685.6|8679.6|8672.6|8666.6|563
1741796100000|2025-03-12 16:15:00|8681.6|8675.6|8680.6|8674.6|8681.6|8675.6|8674.6|8668.6|146
1741796400000|2025-03-12 16:20:00|8679.6|8673.6|8687.6|8681.6|8688.6|8682.6|8679.6|8673.6|105
1741796700000|2025-03-12 16:25:00|8686.6|8680.6|8687.6|8681.6|8690.6|8684.6|8681.6|8675.6|341
1741797000000|2025-03-12 16:30:00|8688.6|8682.6|8693.6|8687.6|8694.6|8688.6|8686.6|8680.6|284
1741797300000|2025-03-12 16:35:00|8694.6|8688.6|8696.6|8690.6|8699.6|8693.6|8694.6|8688.6|129
1741797600000|2025-03-12 16:40:00|8695.6|8689.6|8679.6|8673.6|8695.6|8689.6|8677.6|8671.6|188
1741797900000|2025-03-12 16:45:00|8680.6|8674.6|8694.6|8688.6|8695.6|8689.6|8679.6|8673.6|109
1741798200000|2025-03-12 16:50:00|8695.6|8689.6|8686.6|8680.6|8695.6|8689.6|8683.6|8677.6|60
1741798500000|2025-03-12 16:55:00|8687.6|8681.6|8675.6|8669.6|8687.6|8681.6|8673.6|8667.6|91
1741798800000|2025-03-12 17:00:00|8676.6|8670.6|8676.6|8670.6|8678.6|8672.6|8673.6|8667.6|84
1741799100000|2025-03-12 17:05:00|8675.6|8669.6|8677.6|8671.6|8677.6|8671.6|8671.6|8665.6|228
1741799400000|2025-03-12 17:10:00|8676.6|8670.6|8679.6|8673.6|8680.6|8674.6|8675.6|8669.6|67
1741799700000|2025-03-12 17:15:00|8678.6|8672.6|8677.6|8671.6|8679.6|8673.6|8671.6|8665.6|53
1741800000000|2025-03-12 17:20:00|8676.6|8670.6|8679.6|8673.6|8682.6|8676.6|8675.6|8669.6|64
1741800300000|2025-03-12 17:25:00|8678.6|8672.6|8680.6|8674.6|8680.6|8674.6|8674.6|8668.6|109
1741800600000|2025-03-12 17:30:00|8678.6|8672.6|8679.6|8673.6|8682.6|8676.6|8678.6|8672.6|51
1741800900000|2025-03-12 17:35:00|8680.6|8674.6|8677.6|8671.6|8682.6|8676.6|8677.6|8671.6|31
1741801200000|2025-03-12 17:40:00|8679.6|8673.6|8678.6|8672.6|8681.6|8675.6|8676.6|8670.6|38
1741801500000|2025-03-12 17:45:00|8676.6|8670.6|8673.6|8667.6|8680.6|8674.6|8673.6|8667.6|60
1741801800000|2025-03-12 17:50:00|8674.6|8668.6|8662.6|8656.6|8674.6|8668.6|8660.6|8654.6|32
1741802100000|2025-03-12 17:55:00|8660.6|8654.6|8650.6|8644.6|8660.6|8654.6|8649.6|8643.6|156
1741802400000|2025-03-12 18:00:00|8649.6|8643.6|8660.6|8654.6|8665.6|8659.6|8649.6|8643.6|66
1741802700000|2025-03-12 18:05:00|8658.6|8652.6|8657.6|8651.6|8658.6|8652.6|8655.6|8649.6|30
1741803000000|2025-03-12 18:10:00|8658.6|8652.6|8667.6|8661.6|8667.6|8661.6|8658.6|8652.6|132
1741803300000|2025-03-12 18:15:00|8670.6|8664.6|8669.6|8663.6|8671.6|8665.6|8667.6|8661.6|33
1741803600000|2025-03-12 18:20:00|8671.6|8665.6|8673.6|8667.6|8673.6|8667.6|8669.6|8663.6|43
1741803900000|2025-03-12 18:25:00|8675.6|8669.6|8677.6|8671.6|8678.6|8672.6|8674.6|8668.6|40
1741804200000|2025-03-12 18:30:00|8678.6|8672.6|8679.6|8673.6|8680.6|8674.6|8675.6|8669.6|84
1741804500000|2025-03-12 18:35:00|8680.6|8674.6|8676.6|8670.6|8680.6|8674.6|8676.6|8670.6|42
1741804800000|2025-03-12 18:40:00|8677.6|8671.6|8683.6|8677.6|8684.6|8678.6|8677.6|8671.6|95
1741805100000|2025-03-12 18:45:00|8684.6|8678.6|8688.6|8682.6|8691.6|8685.6|8684.6|8678.6|123
1741805400000|2025-03-12 18:50:00|8687.6|8681.6|8681.6|8675.6|8687.6|8681.6|8678.6|8672.6|114
1741805700000|2025-03-12 18:55:00|8680.6|8674.6|8679|8661|8688.6|8682.6|8679|8661|116
1741806000000|2025-03-12 19:00:00|8678.9|8660.9|8678.3|8660.3|8679|8661|8674|8656|0
1741806300000|2025-03-12 19:05:00|8678.2|8660.2|8678.7|8660.7|8679.3|8661.3|8675.5|8657.5|0
1741806600000|2025-03-12 19:10:00|8678.5|8660.5|8680.2|8662.2|8681.2|8663.2|8678.3|8660.3|0
1741806900000|2025-03-12 19:15:00|8680|8662|8679.2|8661.2|8680.7|8662.7|8674.9|8656.9|0
1741807200000|2025-03-12 19:20:00|8679.1|8661.1|8674.5|8656.5|8680.5|8662.5|8672.4|8654.4|0
1741807500000|2025-03-12 19:25:00|8674.4|8656.4|8675.9|8657.9|8678|8660|8674.4|8656.4|0
1741807800000|2025-03-12 19:30:00|8676|8658|8676.4|8658.4|8679.5|8661.5|8676|8658|0
1741808100000|2025-03-12 19:35:00|8676.2|8658.2|8676.3|8658.3|8677.5|8659.5|8672.6|8654.6|0
1741808400000|2025-03-12 19:40:00|8676.4|8658.4|8677.7|8659.7|8677.9|8659.9|8673.4|8655.4|0
1741808700000|2025-03-12 19:45:00|8677.9|8659.9|8677.6|8659.6|8679.4|8661.4|8675.6|8657.6|0
1741809000000|2025-03-12 19:50:00|8677.3|8659.3|8677.2|8659.2|8677.5|8659.5|8671.4|8653.4|0
1741809300000|2025-03-12 19:55:00|8677.1|8659.1|8674.9|8656.9|8681|8663|8674.4|8656.4|0
1741809600000|2025-03-12 20:00:00|8674.1|8656.1|8673|8655|8676|8658|8670.7|8652.7|0
1741809900000|2025-03-12 20:05:00|8673.2|8655.2|8670.8|8652.8|8674.9|8656.9|8667.9|8649.9|0
1741810200000|2025-03-12 20:10:00|8671.1|8653.1|8668.5|8650.5|8673.5|8655.5|8667.8|8649.8|0
1741810500000|2025-03-12 20:15:00|8668.7|8650.7|8670.3|8652.3|8671.1|8653.1|8668.6|8650.6|0
1741810800000|2025-03-12 20:20:00|8670.6|8652.6|8671|8653|8671.7|8653.7|8668.9|8650.9|0
1741811100000|2025-03-12 20:25:00|8671.1|8653.1|8670.9|8652.9|8671.7|8653.7|8670.1|8652.1|0
1741811400000|2025-03-12 20:30:00|8671.1|8653.1|8670.6|8652.6|8673.2|8655.2|8670.1|8652.1|0
1741811700000|2025-03-12 20:35:00|8670.7|8652.7|8669.3|8651.3|8670.9|8652.9|8668.5|8650.5|0
1741812000000|2025-03-12 20:40:00|8669.5|8651.5|8664.4|8646.4|8669.9|8651.9|8662.8|8644.8|0
1741812300000|2025-03-12 20:45:00|8664.3|8646.3|8665.1|8647.1|8665.6|8647.6|8663.4|8645.4|0
1741812600000|2025-03-12 20:50:00|8665.3|8647.3|8663.5|8645.5|8666.2|8648.2|8663.3|8645.3|0
1741812900000|2025-03-12 20:55:00|8663.6|8645.6|8665.6|8647.6|8665.8|8647.8|8663.6|8645.6|0
1741813200000|2025-03-12 21:00:00|8665.5|8647.5|8666.2|8648.2|8666.2|8648.2|8665.4|8647.4|0
1741813500000|2025-03-12 21:05:00|8665.8|8647.8|8666.2|8648.2|8666.5|8648.5|8665.8|8647.8|0
1741813800000|2025-03-12 21:10:00|8666|8648|8666.3|8648.3|8666.6|8648.6|8665.9|8647.9|0
1741814100000|2025-03-12 21:15:00|8666.7|8648.7|8666.5|8648.5|8666.7|8648.7|8666.4|8648.4|0
1741814400000|2025-03-12 21:20:00|8666.4|8648.4|8666.2|8648.2|8666.7|8648.7|8665.9|8647.9|0
1741814700000|2025-03-12 21:25:00|8666.3|8648.3|8666.2|8648.2|8666.5|8648.5|8665.9|8647.9|0
1741815000000|2025-03-12 21:30:00|8666.5|8648.5|8666.5|8648.5|8666.6|8648.6|8666.5|8648.5|0
1741815300000|2025-03-12 21:35:00|8666.7|8648.7|8667.1|8649.1|8667.2|8649.2|8666.6|8648.6|0
1741815600000|2025-03-12 21:40:00|8667.2|8649.2|8666.6|8648.6|8667.4|8649.4|8666.5|8648.5|0
1741815900000|2025-03-12 21:45:00|8666.7|8648.7|8667|8649|8667.1|8649.1|8666.5|8648.5|0
1741816200000|2025-03-12 21:50:00|8666.9|8648.9|8666.9|8648.9|8667.1|8649.1|8666.3|8648.3|0
1741816500000|2025-03-12 21:55:00|8667|8649|8666.3|8648.3|8667.1|8649.1|8665.9|8647.9|0
1741816800000|2025-03-12 22:00:00|8666.7|8648.7|8669.1|8651.1|8669.8|8651.8|8663.1|8645.1|0
1741817100000|2025-03-12 22:05:00|8668.9|8650.9|8667.7|8649.7|8669.3|8651.3|8666.9|8648.9|0
1741817400000|2025-03-12 22:10:00|8667.5|8649.5|8671.7|8653.7|8672.6|8654.6|8666.9|8648.9|0
1741817700000|2025-03-12 22:15:00|8672|8654|8675.8|8657.8|8676.2|8658.2|8671.9|8653.9|0
1741818000000|2025-03-12 22:20:00|8675.6|8657.6|8677.1|8659.1|8680|8662|8675.6|8657.6|0
1741818300000|2025-03-12 22:25:00|8676.9|8658.9|8676.5|8658.5|8678.8|8660.8|8676.3|8658.3|0
1741818600000|2025-03-12 22:30:00|8676.6|8658.6|8673.1|8655.1|8677.7|8659.7|8672.9|8654.9|0
1741818900000|2025-03-12 22:35:00|8673.3|8655.3|8675.8|8657.8|8677.1|8659.1|8673.1|8655.1|0
1741819200000|2025-03-12 22:40:00|8675.9|8657.9|8677|8659|8677.1|8659.1|8675.4|8657.4|0
1741819500000|2025-03-12 22:45:00|8676.9|8658.9|8673.9|8655.9|8679.3|8661.3|8673.4|8655.4|0
1741819800000|2025-03-12 22:50:00|8673.8|8655.8|8674.3|8656.3|8675.3|8657.3|8673|8655|0
1741820100000|2025-03-12 22:55:00|8674.5|8656.5|8678.1|8660.1|8678.1|8660.1|8674.5|8656.5|0
1741820400000|2025-03-12 23:00:00|8677.9|8659.9|8683.2|8665.2|8684.6|8666.6|8677.5|8659.5|0
1741820700000|2025-03-12 23:05:00|8683.1|8665.1|8684.6|8666.6|8685.1|8667.1|8682.7|8664.7|0
1741821000000|2025-03-12 23:10:00|8684.8|8666.8|8683.1|8665.1|8685.4|8667.4|8682.6|8664.6|0
1741821300000|2025-03-12 23:15:00|8682.7|8664.7|8682|8664|8683.4|8665.4|8681.5|8663.5|0
1741821600000|2025-03-12 23:20:00|8682.2|8664.2|8682|8664|8684.2|8666.2|8682|8664|0
1741821900000|2025-03-12 23:25:00|8681.9|8663.9|8683.4|8665.4|8683.4|8665.4|8681|8663|0
1741822200000|2025-03-12 23:30:00|8683.5|8665.5|8688.7|8670.7|8688.8|8670.8|8682.2|8664.2|0
1741822500000|2025-03-12 23:35:00|8688.6|8670.6|8684.2|8666.2|8688.8|8670.8|8683.5|8665.5|0
1741822800000|2025-03-12 23:40:00|8684.3|8666.3|8686.1|8668.1|8687.1|8669.1|8684.1|8666.1|0
1741823100000|2025-03-12 23:45:00|8685.9|8667.9|8688.1|8670.1|8688.2|8670.2|8685.4|8667.4|0
1741823400000|2025-03-12 23:50:00|8687.9|8669.9|8691.6|8673.6|8692.1|8674.1|8687.7|8669.7|0
1741823700000|2025-03-12 23:55:00|8691.4|8673.4|8681.3|8663.3|8691.5|8673.5|8679.2|8661.2|0
1741824000000|2025-03-13 00:00:00|8680.8|8662.8|8680.9|8662.9|8683.5|8665.5|8680.5|8662.5|0
1741824300000|2025-03-13 00:05:00|8680.8|8662.8|8682.7|8664.7|8683.9|8665.9|8680.5|8662.5|0
1741824600000|2025-03-13 00:10:00|8682.5|8664.5|8682.5|8664.5|8683.9|8665.9|8681.5|8663.5|0
1741824900000|2025-03-13 00:15:00|8682.2|8664.2|8679.3|8661.3|8682.2|8664.2|8678.7|8660.7|0
1741825200000|2025-03-13 00:20:00|8679.1|8661.1|8679.6|8661.6|8680.5|8662.5|8678.6|8660.6|0
1741825500000|2025-03-13 00:25:00|8679.5|8661.5|8677.4|8659.4|8680.8|8662.8|8677.2|8659.2|0
1741825800000|2025-03-13 00:30:00|8677.2|8659.2|8676.3|8658.3|8678|8660|8675.3|8657.3|0
1741826100000|2025-03-13 00:35:00|8676.7|8658.7|8675.4|8657.4|8677.1|8659.1|8674.2|8656.2|0
1741826400000|2025-03-13 00:40:00|8675.1|8657.1|8675.3|8657.3|8675.9|8657.9|8674.4|8656.4|0
1741826700000|2025-03-13 00:45:00|8675.4|8657.4|8679.3|8661.3|8680.4|8662.4|8674.8|8656.8|0
1741827000000|2025-03-13 00:50:00|8679.4|8661.4|8680.8|8662.8|8681|8663|8676.2|8658.2|0
1741827300000|2025-03-13 00:55:00|8680.6|8662.6|8682.1|8664.1|8683.6|8665.6|8677.8|8659.8|0
1741827600000|2025-03-13 01:00:00|8681.7|8663.7|8699.7|8681.7|8700.5|8682.5|8681.3|8663.3|0
1741827900000|2025-03-13 01:05:00|8699.8|8681.8|8698.6|8680.6|8706.4|8688.4|8698.2|8680.2|0
1741828200000|2025-03-13 01:10:00|8698.4|8680.4|8700.2|8682.2|8700.2|8682.2|8698.3|8680.3|0
1741828500000|2025-03-13 01:15:00|8700.6|8682.6|8694.2|8688.2|8715.2|8709.2|8688.2|8682.2|1592
1741828800000|2025-03-13 01:20:00|8693.2|8687.2|8707.2|8701.2|8708.2|8702.2|8693.2|8687.2|419
1741829100000|2025-03-13 01:25:00|8706.2|8700.2|8692.2|8686.2|8706.2|8700.2|8689.2|8683.2|475
1741829400000|2025-03-13 01:30:00|8697.2|8691.2|8711.2|8705.2|8714.2|8708.2|8675.2|8669.2|3699
1741829700000|2025-03-13 01:35:00|8710.2|8704.2|8678.2|8672.2|8710.2|8704.2|8667.2|8661.2|1813
1741830000000|2025-03-13 01:40:00|8679.2|8673.2|8647.2|8641.2|8683.2|8677.2|8644.2|8638.2|1946
1741830300000|2025-03-13 01:45:00|8646.2|8640.2|8639.2|8633.2|8663.2|8657.2|8638.2|8632.2|1566
1741830600000|2025-03-13 01:50:00|8638.2|8632.2|8693.2|8687.2|8693.2|8687.2|8635.2|8629.2|1797
1741830900000|2025-03-13 01:55:00|8694.2|8688.2|8640.2|8634.2|8694.2|8688.2|8640.2|8634.2|1296
1741831200000|2025-03-13 02:00:00|8641.2|8635.2|8666.2|8660.2|8668.2|8662.2|8626.2|8620.2|1465
1741831500000|2025-03-13 02:05:00|8668.2|8662.2|8671.2|8665.2|8678.2|8672.2|8658.2|8652.2|1021
1741831800000|2025-03-13 02:10:00|8672.2|8666.2|8696.2|8690.2|8696.2|8690.2|8662.2|8656.2|1067
1741832100000|2025-03-13 02:15:00|8695.2|8689.2|8658.2|8652.2|8698.2|8692.2|8658.2|8652.2|905
1741832400000|2025-03-13 02:20:00|8659.2|8653.2|8674.2|8668.2|8679.2|8673.2|8649.2|8643.2|891
1741832700000|2025-03-13 02:25:00|8673.2|8667.2|8656.2|8650.2|8679.2|8673.2|8652.2|8646.2|755
1741833000000|2025-03-13 02:30:00|8658.2|8652.2|8658.2|8652.2|8665.2|8659.2|8654.2|8648.2|556
1741833300000|2025-03-13 02:35:00|8657.2|8651.2|8653.2|8647.2|8688.2|8682.2|8644.2|8638.2|3643
1741833600000|2025-03-13 02:40:00|8655.2|8649.2|8674.2|8668.2|8683.2|8677.2|8655.2|8649.2|954
1741833900000|2025-03-13 02:45:00|8673.2|8667.2|8694.2|8688.2|8696.2|8690.2|8668.2|8662.2|801
1741834200000|2025-03-13 02:50:00|8696.2|8690.2|8700.2|8694.2|8704.2|8698.2|8688.2|8682.2|1151
1741834500000|2025-03-13 02:55:00|8701.2|8695.2|8719.2|8713.2|8725.2|8719.2|8698.2|8692.2|1103
1741834800000|2025-03-13 03:00:00|8717.2|8711.2|8707.2|8701.2|8725.2|8719.2|8698.2|8692.2|777
1741835100000|2025-03-13 03:05:00|8708.2|8702.2|8681.2|8675.2|8712.2|8706.2|8678.2|8672.2|794
1741835400000|2025-03-13 03:10:00|8682.2|8676.2|8688.2|8682.2|8690.2|8684.2|8679.2|8673.2|639
1741835700000|2025-03-13 03:15:00|8689.2|8683.2|8671.2|8665.2|8689.2|8683.2|8666.2|8660.2|973
1741836000000|2025-03-13 03:20:00|8670.2|8664.2|8676.2|8670.2|8681.2|8675.2|8669.2|8663.2|684
1741836300000|2025-03-13 03:25:00|8678.2|8672.2|8655.2|8649.2|8678.2|8672.2|8655.2|8649.2|751
1741836600000|2025-03-13 03:30:00|8654.2|8648.2|8634.2|8628.2|8654.2|8648.2|8628.2|8622.2|1279
1741836900000|2025-03-13 03:35:00|8636.2|8630.2|8631.2|8625.2|8637.2|8631.2|8618.2|8612.2|633
1741837200000|2025-03-13 03:40:00|8633.2|8627.2|8638.2|8632.2|8638.2|8632.2|8622.2|8616.2|480
1741837500000|2025-03-13 03:45:00|8637.2|8631.2|8620.2|8614.2|8639.2|8633.2|8620.2|8614.2|368
1741837800000|2025-03-13 03:50:00|8621.2|8615.2|8613.2|8607.2|8623.2|8617.2|8607.2|8601.2|739
1741838100000|2025-03-13 03:55:00|8612.2|8606.2|8610.2|8604.2|8614.2|8608.2|8605.2|8599.2|488
1741838400000|2025-03-13 04:00:00|8612.5|8594.5|8614|8596|8614.6|8596.6|8611.6|8593.6|1
1741838700000|2025-03-13 04:05:00|8614.2|8596.2|8617|8599|8617.2|8599.2|8613.1|8595.1|0
1741839000000|2025-03-13 04:10:00|8617.1|8599.1|8616.2|8598.2|8617.7|8599.7|8616.1|8598.1|0
1741839300000|2025-03-13 04:15:00|8616.3|8598.3|8614.1|8596.1|8616.9|8598.9|8613.6|8595.6|0
1741839600000|2025-03-13 04:20:00|8614|8596|8614.9|8596.9|8615.6|8597.6|8613.4|8595.4|0
1741839900000|2025-03-13 04:25:00|8614.7|8596.7|8612.2|8594.2|8614.7|8596.7|8611.2|8593.2|0
1741840200000|2025-03-13 04:30:00|8611.9|8593.9|8606.7|8588.7|8612|8594|8605.8|8587.8|0
1741840500000|2025-03-13 04:35:00|8606.9|8588.9|8606.9|8588.9|8608.4|8590.4|8605.3|8587.3|0
1741840800000|2025-03-13 04:40:00|8606.7|8588.7|8607.3|8589.3|8607.3|8589.3|8601.5|8583.5|0
1741841100000|2025-03-13 04:45:00|8607|8589|8607.4|8589.4|8609.1|8591.1|8606.4|8588.4|0
1741841400000|2025-03-13 04:50:00|8607.5|8589.5|8607.2|8589.2|8608.3|8590.3|8604.7|8586.7|0
1741841700000|2025-03-13 04:55:00|8606.9|8588.9|8605.3|8587.3|8606.9|8588.9|8601.8|8583.8|5
1741842000000|2025-03-13 05:00:00|8601.2|8595.2|8612.2|8606.2|8616.2|8610.2|8594.2|8588.2|1387
1741842300000|2025-03-13 05:05:00|8610.2|8604.2|8579.2|8573.2|8610.2|8604.2|8579.2|8573.2|1675
1741842600000|2025-03-13 05:10:00|8578.2|8572.2|8586.2|8580.2|8592.2|8586.2|8571.2|8565.2|1315
1741842900000|2025-03-13 05:15:00|8585.2|8579.2|8580.2|8574.2|8593.2|8587.2|8579.2|8573.2|752
1741843200000|2025-03-13 05:20:00|8579.2|8573.2|8576.2|8570.2|8583.2|8577.2|8563.2|8557.2|989
1741843500000|2025-03-13 05:25:00|8577.2|8571.2|8574.2|8568.2|8588.2|8582.2|8568.2|8562.2|721
1741843800000|2025-03-13 05:30:00|8573.2|8567.2|8552.2|8546.2|8575.2|8569.2|8551.2|8545.2|1045
1741844100000|2025-03-13 05:35:00|8553.2|8547.2|8546.2|8540.2|8557.2|8551.2|8539.2|8533.2|1861
1741844400000|2025-03-13 05:40:00|8545.2|8539.2|8560.2|8554.2|8562.2|8556.2|8528.2|8522.2|1829
1741844700000|2025-03-13 05:45:00|8559.2|8553.2|8579.2|8573.2|8582.2|8576.2|8554.2|8548.2|811
1741845000000|2025-03-13 05:50:00|8578.2|8572.2|8571.2|8565.2|8589.2|8583.2|8571.2|8565.2|651
1741845300000|2025-03-13 05:55:00|8572.2|8566.2|8570.2|8564.2|8580.2|8574.2|8565.2|8559.2|491
1741845600000|2025-03-13 06:00:00|8569.2|8563.2|8556.2|8550.2|8569.2|8563.2|8547.2|8541.2|704
1741845900000|2025-03-13 06:05:00|8558.2|8552.2|8549.2|8543.2|8563.2|8557.2|8548.2|8542.2|877
1741846200000|2025-03-13 06:10:00|8550.2|8544.2|8585.2|8579.2|8589.2|8583.2|8550.2|8544.2|1099
1741846500000|2025-03-13 06:15:00|8586.2|8580.2|8574.2|8568.2|8595.2|8589.2|8574.2|8568.2|878
1741846800000|2025-03-13 06:20:00|8575.2|8569.2|8567.2|8561.2|8588.2|8582.2|8566.2|8560.2|2598
1741847100000|2025-03-13 06:25:00|8568.2|8562.2|8598.2|8592.2|8603.2|8597.2|8566.2|8560.2|800
1741847400000|2025-03-13 06:30:00|8599.2|8593.2|8619.2|8613.2|8620.2|8614.2|8594.2|8588.2|966
1741847700000|2025-03-13 06:35:00|8620.2|8614.2|8606.2|8600.2|8624.2|8618.2|8602.2|8596.2|863
1741848000000|2025-03-13 06:40:00|8603.2|8597.2|8612.2|8606.2|8615.2|8609.2|8598.2|8592.2|606
1741848300000|2025-03-13 06:45:00|8611.2|8605.2|8613.2|8607.2|8623.2|8617.2|8608.2|8602.2|466
1741848600000|2025-03-13 06:50:00|8615.2|8609.2|8610.2|8604.2|8618.2|8612.2|8608.2|8602.2|511
1741848900000|2025-03-13 06:55:00|8611.2|8605.2|8619.2|8613.2|8624.2|8618.2|8610.2|8604.2|908
1741849200000|2025-03-13 07:00:00|8618.2|8612.2|8621.2|8615.2|8621.2|8615.2|8606.2|8600.2|661
1741849500000|2025-03-13 07:05:00|8622.2|8616.2|8628.2|8622.2|8631.2|8625.2|8619.2|8613.2|624
1741849800000|2025-03-13 07:10:00|8629.2|8623.2|8643.2|8637.2|8649.2|8643.2|8622.2|8616.2|746
1741850100000|2025-03-13 07:15:00|8642.2|8636.2|8646.2|8640.2|8652.2|8646.2|8642.2|8636.2|1085
1741850400000|2025-03-13 07:20:00|8647.2|8641.2|8657.2|8651.2|8659.2|8653.2|8644.2|8638.2|998
1741850700000|2025-03-13 07:25:00|8656.2|8650.2|8649.2|8643.2|8657.2|8651.2|8646.2|8640.2|532
1741851000000|2025-03-13 07:30:00|8650.2|8644.2|8625.2|8619.2|8650.2|8644.2|8624.2|8618.2|938
1741851300000|2025-03-13 07:35:00|8626.2|8620.2|8624.2|8618.2|8632.2|8626.2|8622.2|8616.2|1103
1741851600000|2025-03-13 07:40:00|8626.2|8620.2|8635.2|8629.2|8636.2|8630.2|8624.2|8618.2|592
1741851900000|2025-03-13 07:45:00|8636.2|8630.2|8648.2|8642.2|8649.2|8643.2|8635.2|8629.2|1026
1741852200000|2025-03-13 07:50:00|8649.2|8643.2|8646.2|8640.2|8651.2|8645.2|8643.2|8637.2|687
1741852500000|2025-03-13 07:55:00|8645.2|8639.2|8643.2|8637.2|8645.2|8639.2|8639.2|8633.2|970
1741852800000|2025-03-13 08:00:00|8642.9|8636.9|8646.9|8640.9|8650.9|8644.9|8640.9|8634.9|1226
1741853100000|2025-03-13 08:05:00|8645.9|8639.9|8647.9|8641.9|8648.9|8642.9|8638.9|8632.9|1995
1741853400000|2025-03-13 08:10:00|8646.9|8640.9|8635.9|8629.9|8646.9|8640.9|8635.9|8629.9|1552
1741853700000|2025-03-13 08:15:00|8634.9|8628.9|8624.9|8618.9|8638.9|8632.9|8617.9|8611.9|1691
1741854000000|2025-03-13 08:20:00|8623.9|8617.9|8638.9|8632.9|8640.9|8634.9|8623.9|8617.9|578
1741854300000|2025-03-13 08:25:00|8636.9|8630.9|8635.9|8629.9|8643.9|8637.9|8635.9|8629.9|459
1741854600000|2025-03-13 08:30:00|8642.9|8624.9|8641.4|8623.4|8644.5|8626.5|8639.9|8621.9|27
1741854900000|2025-03-13 08:35:00|8641.5|8623.5|8637.6|8619.6|8643.4|8625.4|8636.9|8618.9|0
1741855200000|2025-03-13 08:40:00|8638.1|8620.1|8642|8624|8642.9|8624.9|8635.7|8617.7|0
1741855500000|2025-03-13 08:45:00|8642.1|8624.1|8645.5|8627.5|8646.5|8628.5|8641.1|8623.1|0
1741855800000|2025-03-13 08:50:00|8645.6|8627.6|8645|8627|8648.7|8630.7|8644|8626|0
1741856100000|2025-03-13 08:55:00|8645.2|8627.2|8649.6|8631.6|8650.2|8632.2|8643.4|8625.4|0
1741856400000|2025-03-13 09:00:00|8649.4|8631.4|8644.3|8626.3|8651.7|8633.7|8644|8626|0
1741856700000|2025-03-13 09:05:00|8644.4|8626.4|8643.3|8625.3|8645.8|8627.8|8640.2|8622.2|0
1741857000000|2025-03-13 09:10:00|8643.4|8625.4|8653.3|8635.3|8653.7|8635.7|8643.4|8625.4|0
1741857300000|2025-03-13 09:15:00|8653.5|8635.5|8651.9|8645.9|8653.5|8646.9|8640.9|8634.9|139
1741857600000|2025-03-13 09:20:00|8650.9|8644.9|8656.9|8650.9|8661.9|8655.9|8647.9|8641.9|174
1741857900000|2025-03-13 09:25:00|8657.9|8651.9|8661.9|8655.9|8661.9|8655.9|8655.9|8649.9|55
1741858200000|2025-03-13 09:30:00|8662.9|8656.9|8656.9|8650.9|8665.9|8659.9|8654.9|8648.9|62
1741858500000|2025-03-13 09:35:00|8657.9|8651.9|8662.9|8656.9|8664.9|8658.9|8657.9|8651.9|52
1741858800000|2025-03-13 09:40:00|8661.9|8655.9|8661.9|8655.9|8662.9|8656.9|8657.9|8651.9|90
1741859100000|2025-03-13 09:45:00|8660.9|8654.9|8668.9|8662.9|8668.9|8662.9|8660.9|8654.9|40
1741859400000|2025-03-13 09:50:00|8667.9|8661.9|8667.9|8661.9|8670.9|8664.9|8667.9|8661.9|120
1741859700000|2025-03-13 09:55:00|8668.9|8662.9|8670.9|8664.9|8670.9|8664.9|8665.9|8659.9|59
1741860000000|2025-03-13 10:00:00|8670.4|8664.4|8667.4|8661.4|8673.4|8667.4|8666.9|8660.9|56
1741860300000|2025-03-13 10:05:00|8666.9|8660.9|8665.4|8659.4|8667.4|8661.4|8661.4|8655.4|86
1741860600000|2025-03-13 10:10:00|8664.9|8658.9|8666.4|8660.4|8670.4|8664.4|8664.4|8658.4|69
1741860900000|2025-03-13 10:15:00|8666.9|8660.9|8666.4|8660.4|8669.4|8663.4|8665.4|8659.4|58
1741861200000|2025-03-13 10:20:00|8666.9|8660.9|8666.4|8660.4|8669.4|8663.4|8665.4|8659.4|85
1741861500000|2025-03-13 10:25:00|8665.4|8659.4|8666.4|8660.4|8667.4|8661.4|8662.4|8656.4|49
1741861800000|2025-03-13 10:30:00|8666.9|8660.9|8664.9|8658.9|8668.4|8662.4|8663.9|8657.9|79
1741862100000|2025-03-13 10:35:00|8665.4|8659.4|8667.4|8661.4|8670.4|8664.4|8665.4|8659.4|71
1741862400000|2025-03-13 10:40:00|8667.9|8661.9|8667.4|8661.4|8668.4|8662.4|8665.4|8659.4|63
1741862700000|2025-03-13 10:45:00|8668.4|8662.4|8662.9|8656.9|8668.4|8662.4|8662.9|8656.9|72
1741863000000|2025-03-13 10:50:00|8663.4|8657.4|8658.4|8652.4|8668.9|8662.9|8657.4|8651.4|150
1741863300000|2025-03-13 10:55:00|8657.9|8651.9|8656.4|8650.4|8658.4|8652.4|8649.4|8643.4|114
1741863600000|2025-03-13 11:00:00|8655.4|8649.4|8653.9|8647.9|8659.9|8653.9|8653.4|8647.4|81
1741863900000|2025-03-13 11:05:00|8653.4|8647.4|8643.4|8637.4|8654.9|8648.9|8641.9|8635.9|105
1741864200000|2025-03-13 11:10:00|8644.4|8638.4|8647.4|8641.4|8649.4|8643.4|8644.4|8638.4|182
1741864500000|2025-03-13 11:15:00|8646.9|8640.9|8639.9|8633.9|8651.4|8645.4|8636.4|8630.4|764
1741864800000|2025-03-13 11:20:00|8639.4|8633.4|8642.9|8636.9|8643.4|8637.4|8634.4|8628.4|70
1741865100000|2025-03-13 11:25:00|8643.4|8637.4|8641.4|8635.4|8644.4|8638.4|8636.4|8630.4|110
1741865400000|2025-03-13 11:30:00|8640.9|8634.9|8643.4|8637.4|8648.4|8642.4|8640.4|8634.4|201
1741865700000|2025-03-13 11:35:00|8643.9|8637.9|8632.4|8626.4|8645.4|8639.4|8632.4|8626.4|101
1741866000000|2025-03-13 11:40:00|8632.9|8626.9|8628.4|8622.4|8637.4|8631.4|8627.9|8621.9|145
1741866300000|2025-03-13 11:45:00|8628.9|8622.9|8626.4|8620.4|8632.4|8626.4|8625.4|8619.4|146
1741866600000|2025-03-13 11:50:00|8625.4|8619.4|8629.9|8623.9|8631.4|8625.4|8621.4|8615.4|247
1741866900000|2025-03-13 11:55:00|8630.4|8624.4|8625.4|8619.4|8633.4|8627.4|8609.9|8603.9|618
1741867200000|2025-03-13 12:00:00|8624.4|8618.4|8621.4|8615.4|8632.4|8626.4|8618.4|8612.4|143
1741867500000|2025-03-13 12:05:00|8621.9|8615.9|8614.4|8608.4|8626.4|8620.4|8610.9|8604.9|111
1741867800000|2025-03-13 12:10:00|8613.9|8607.9|8616.9|8610.9|8618.9|8612.9|8611.9|8605.9|83
1741868100000|2025-03-13 12:15:00|8617.4|8611.4|8619.9|8613.9|8623.4|8617.4|8617.4|8611.4|84
1741868400000|2025-03-13 12:20:00|8619.4|8613.4|8627.9|8621.9|8628.4|8622.4|8616.4|8610.4|86
1741868700000|2025-03-13 12:25:00|8627.4|8621.4|8623.4|8617.4|8629.4|8623.4|8621.4|8615.4|86
1741869000000|2025-03-13 12:30:00|8627.9|8621.9|8624.9|8618.9|8638.4|8632.4|8621.4|8615.4|139
1741869300000|2025-03-13 12:35:00|8625.4|8619.4|8622.9|8616.9|8628.4|8622.4|8617.4|8611.4|84
1741869600000|2025-03-13 12:40:00|8623.4|8617.4|8625.9|8619.9|8626.9|8620.9|8621.9|8615.9|132
1741869900000|2025-03-13 12:45:00|8625.4|8619.4|8619.9|8613.9|8626.4|8620.4|8619.9|8613.9|263
1741870200000|2025-03-13 12:50:00|8620.4|8614.4|8621.9|8615.9|8628.4|8622.4|8618.4|8612.4|153
1741870500000|2025-03-13 12:55:00|8621.4|8615.4|8616.9|8610.9|8626.9|8620.9|8616.9|8610.9|101
1741870800000|2025-03-13 13:00:00|8616.4|8610.4|8626.9|8620.9|8628.4|8622.4|8616.4|8610.4|94
1741871100000|2025-03-13 13:05:00|8627.4|8621.4|8626.4|8620.4|8628.4|8622.4|8620.4|8614.4|62
1741871400000|2025-03-13 13:10:00|8625.4|8619.4|8621.4|8615.4|8625.4|8619.4|8616.9|8610.9|102
1741871700000|2025-03-13 13:15:00|8622.4|8616.4|8618.9|8612.9|8624.4|8618.4|8615.9|8609.9|101
1741872000000|2025-03-13 13:20:00|8618.4|8612.4|8621.4|8615.4|8622.4|8616.4|8615.4|8609.4|35
1741872300000|2025-03-13 13:25:00|8620.9|8614.9|8620.9|8614.9|8628.4|8622.4|8620.4|8614.4|73
1741872600000|2025-03-13 13:30:00|8621.4|8615.4|8665.9|8659.9|8666.4|8660.4|8615.9|8609.9|1331
1741872900000|2025-03-13 13:35:00|8666.4|8660.4|8670.9|8664.9|8678.4|8672.4|8656.9|8650.9|838
1741873200000|2025-03-13 13:40:00|8670.4|8664.4|8663.4|8657.4|8684.4|8678.4|8662.4|8656.4|871
1741873500000|2025-03-13 13:45:00|8664.4|8658.4|8667.9|8661.9|8675.9|8669.9|8662.9|8656.9|526
1741873800000|2025-03-13 13:50:00|8668.4|8662.4|8659.9|8653.9|8671.9|8665.9|8653.4|8647.4|416
1741874100000|2025-03-13 13:55:00|8659.4|8653.4|8659.4|8653.4|8667.9|8661.9|8652.9|8646.9|388
1741874400000|2025-03-13 14:00:00|8656.9|8650.9|8682.4|8676.4|8682.4|8676.4|8648.4|8642.4|448
1741874700000|2025-03-13 14:05:00|8683.4|8677.4|8716.9|8710.9|8719.4|8713.4|8682.4|8676.4|709
1741875000000|2025-03-13 14:10:00|8716.4|8710.4|8734.9|8728.9|8737.9|8731.9|8709.4|8703.4|1170
1741875300000|2025-03-13 14:15:00|8734.4|8728.4|8732.4|8726.4|8739.4|8733.4|8726.4|8720.4|607
1741875600000|2025-03-13 14:20:00|8731.9|8725.9|8725.4|8719.4|8732.4|8726.4|8714.9|8708.9|327
1741875900000|2025-03-13 14:25:00|8724.9|8718.9|8716.9|8710.9|8733.9|8727.9|8715.4|8709.4|201
1741876200000|2025-03-13 14:30:00|8717.4|8711.4|8730.9|8724.9|8734.4|8728.4|8716.9|8710.9|532
1741876500000|2025-03-13 14:35:00|8730.4|8724.4|8728.4|8722.4|8735.4|8729.4|8722.9|8716.9|415
1741876800000|2025-03-13 14:40:00|8727.9|8721.9|8716.4|8710.4|8728.4|8722.4|8709.9|8703.9|159
1741877100000|2025-03-13 14:45:00|8715.9|8709.9|8708.9|8702.9|8719.4|8713.4|8702.4|8696.4|224
1741877400000|2025-03-13 14:50:00|8709.4|8703.4|8720.9|8714.9|8729.4|8723.4|8709.4|8703.4|319
1741877700000|2025-03-13 14:55:00|8720.4|8714.4|8719.4|8713.4|8727.4|8721.4|8717.4|8711.4|166
1741878000000|2025-03-13 15:00:00|8719.9|8713.9|8730.9|8724.9|8732.9|8726.9|8719.9|8713.9|298
1741878300000|2025-03-13 15:05:00|8730.4|8724.4|8719.4|8713.4|8732.4|8726.4|8715.4|8709.4|190
1741878600000|2025-03-13 15:10:00|8719.9|8713.9|8722.9|8716.9|8729.4|8723.4|8718.4|8712.4|261
1741878900000|2025-03-13 15:15:00|8723.4|8717.4|8720.4|8714.4|8726.9|8720.9|8718.4|8712.4|169
1741879200000|2025-03-13 15:20:00|8719.4|8713.4|8722.4|8716.4|8723.9|8717.9|8715.4|8709.4|157
1741879500000|2025-03-13 15:25:00|8722.9|8716.9|8725.9|8719.9|8728.9|8722.9|8717.9|8711.9|273
1741879800000|2025-03-13 15:30:00|8725.4|8719.4|8733.4|8727.4|8734.4|8728.4|8720.9|8714.9|216
1741880100000|2025-03-13 15:35:00|8732.9|8726.9|8718.4|8712.4|8733.9|8727.9|8713.9|8707.9|279
1741880400000|2025-03-13 15:40:00|8718.9|8712.9|8728.4|8722.4|8741.9|8735.9|8710.4|8704.4|913
1741880700000|2025-03-13 15:45:00|8727.9|8721.9|8736.9|8730.9|8737.9|8731.9|8718.9|8712.9|471
1741881000000|2025-03-13 15:50:00|8737.4|8731.4|8724.4|8718.4|8737.9|8731.9|8723.9|8717.9|95
1741881300000|2025-03-13 15:55:00|8725.9|8719.9|8722.9|8716.9|8725.9|8719.9|8718.4|8712.4|149
1741881600000|2025-03-13 16:00:00|8721.9|8715.9|8728.9|8722.9|8729.9|8723.9|8718.9|8712.9|287
1741881900000|2025-03-13 16:05:00|8729.9|8723.9|8737.9|8731.9|8737.9|8731.9|8723.9|8717.9|428
1741882200000|2025-03-13 16:10:00|8738.9|8732.9|8743.9|8737.9|8747.9|8741.9|8734.9|8728.9|299
1741882500000|2025-03-13 16:15:00|8744.9|8738.9|8750.9|8744.9|8751.9|8745.9|8740.9|8734.9|233
1741882800000|2025-03-13 16:20:00|8749.9|8743.9|8742.9|8736.9|8751.9|8745.9|8739.9|8733.9|149
1741883100000|2025-03-13 16:25:00|8744.9|8738.9|8730.9|8724.9|8744.9|8738.9|8730.9|8724.9|223
1741883400000|2025-03-13 16:30:00|8729.9|8723.9|8732.9|8726.9|8740.9|8734.9|8726.9|8720.9|181
1741883700000|2025-03-13 16:35:00|8731.9|8725.9|8739.9|8733.9|8739.9|8733.9|8730.9|8724.9|207
1741884000000|2025-03-13 16:40:00|8740.9|8734.9|8738.9|8732.9|8745.9|8739.9|8736.9|8730.9|269
1741884300000|2025-03-13 16:45:00|8740.9|8734.9|8731.9|8725.9|8740.9|8734.9|8722.9|8716.9|260
1741884600000|2025-03-13 16:50:00|8730.9|8724.9|8729.9|8723.9|8738.9|8732.9|8726.9|8720.9|129
1741884900000|2025-03-13 16:55:00|8731.9|8725.9|8738.9|8732.9|8738.9|8732.9|8730.9|8724.9|118
1741885200000|2025-03-13 17:00:00|8739.9|8733.9|8748.9|8742.9|8748.9|8742.9|8739.9|8733.9|386
1741885500000|2025-03-13 17:05:00|8749.9|8743.9|8740.9|8734.9|8752.9|8746.9|8739.9|8733.9|301
1741885800000|2025-03-13 17:10:00|8739.9|8733.9|8734.9|8728.9|8740.9|8734.9|8729.9|8723.9|168
1741886100000|2025-03-13 17:15:00|8735.9|8729.9|8723.9|8717.9|8737.9|8731.9|8721.9|8715.9|375
1741886400000|2025-03-13 17:20:00|8725.9|8719.9|8723.9|8717.9|8728.9|8722.9|8722.9|8716.9|212
1741886700000|2025-03-13 17:25:00|8722.9|8716.9|8725.9|8719.9|8726.9|8720.9|8718.9|8712.9|129
1741887000000|2025-03-13 17:30:00|8726.9|8720.9|8723.9|8717.9|8727.9|8721.9|8720.9|8714.9|102
1741887300000|2025-03-13 17:35:00|8721.9|8715.9|8721.9|8715.9|8725.9|8719.9|8721.9|8715.9|60
1741887600000|2025-03-13 17:40:00|8722.9|8716.9|8721.9|8715.9|8724.9|8718.9|8720.9|8714.9|143
1741887900000|2025-03-13 17:45:00|8722.9|8716.9|8721.9|8715.9|8724.9|8718.9|8719.9|8713.9|212
1741888200000|2025-03-13 17:50:00|8722.9|8716.9|8729.9|8723.9|8730.9|8724.9|8722.9|8716.9|135
1741888500000|2025-03-13 17:55:00|8728.9|8722.9|8720.9|8714.9|8729.9|8723.9|8718.9|8712.9|125
1741888800000|2025-03-13 18:00:00|8719.9|8713.9|8731.9|8725.9|8732.9|8726.9|8718.9|8712.9|104
1741889100000|2025-03-13 18:05:00|8729.9|8723.9|8732.9|8726.9|8734.9|8728.9|8729.9|8723.9|90
1741889400000|2025-03-13 18:10:00|8731.9|8725.9|8743.9|8737.9|8743.9|8737.9|8731.9|8725.9|106
1741889700000|2025-03-13 18:15:00|8742.9|8736.9|8741.9|8735.9|8743.9|8737.9|8737.9|8731.9|133
1741890000000|2025-03-13 18:20:00|8740.9|8734.9|8745.9|8739.9|8745.9|8739.9|8739.9|8733.9|197
1741890300000|2025-03-13 18:25:00|8746.9|8740.9|8748.9|8742.9|8751.9|8745.9|8744.9|8738.9|293
1741890600000|2025-03-13 18:30:00|8749.9|8743.9|8757.9|8751.9|8759.9|8753.9|8747.9|8741.9|175
1741890900000|2025-03-13 18:35:00|8756.9|8750.9|8763.9|8757.9|8764.9|8758.9|8756.9|8750.9|119
1741891200000|2025-03-13 18:40:00|8762.9|8756.9|8769.9|8763.9|8770.9|8764.9|8756.9|8750.9|194
1741891500000|2025-03-13 18:45:00|8768.9|8762.9|8770.9|8764.9|8772.9|8766.9|8761.9|8755.9|221
1741891800000|2025-03-13 18:50:00|8769.9|8763.9|8765.9|8759.9|8770.9|8764.9|8760.9|8754.9|228
1741892100000|2025-03-13 18:55:00|8766.9|8760.9|8757.7|8739.7|8768.9|8762.9|8757.7|8739.7|85
1741892400000|2025-03-13 19:00:00|8757.3|8739.3|8752|8734|8761|8743|8751.4|8733.4|0
1741892700000|2025-03-13 19:05:00|8751.9|8733.9|8747.6|8729.6|8751.9|8733.9|8744.7|8726.7|0
1741893000000|2025-03-13 19:10:00|8747.4|8729.4|8750.8|8732.8|8750.8|8732.8|8746.8|8728.8|0
1741893300000|2025-03-13 19:15:00|8751|8733|8749.7|8731.7|8751.8|8733.8|8748.2|8730.2|0
1741893600000|2025-03-13 19:20:00|8749.6|8731.6|8749|8731|8749.7|8731.7|8747.5|8729.5|0
1741893900000|2025-03-13 19:25:00|8749.1|8731.1|8742.8|8724.8|8750.4|8732.4|8738.5|8720.5|0
1741894200000|2025-03-13 19:30:00|8743.2|8725.2|8747|8729|8747.4|8729.4|8741.9|8723.9|0
1741894500000|2025-03-13 19:35:00|8746.7|8728.7|8737.2|8719.2|8747|8729|8737.1|8719.1|0
1741894800000|2025-03-13 19:40:00|8737.1|8719.1|8740.4|8722.4|8741.1|8723.1|8736.8|8718.8|0
1741895100000|2025-03-13 19:45:00|8740.5|8722.5|8739.5|8721.5|8740.6|8722.6|8738|8720|0
1741895400000|2025-03-13 19:50:00|8738.8|8720.8|8736|8718|8739|8721|8732.5|8714.5|0
1741895700000|2025-03-13 19:55:00|8736.1|8718.1|8743.8|8725.8|8744.6|8726.6|8735.4|8717.4|0
1741896000000|2025-03-13 20:00:00|8742.8|8724.8|8755|8737|8755|8737|8742.4|8724.4|0
1741896300000|2025-03-13 20:05:00|8754.5|8736.5|8756.2|8738.2|8756.2|8738.2|8752.3|8734.3|0
1741896600000|2025-03-13 20:10:00|8756.3|8738.3|8759.7|8741.7|8760.6|8742.6|8755|8737|0
1741896900000|2025-03-13 20:15:00|8759.5|8741.5|8755.8|8737.8|8761.2|8743.2|8755.8|8737.8|0
1741897200000|2025-03-13 20:20:00|8755.6|8737.6|8757.8|8739.8|8758.3|8740.3|8754.6|8736.6|0
1741897500000|2025-03-13 20:25:00|8757.6|8739.6|8757.2|8739.2|8759|8741|8757.2|8739.2|0
1741897800000|2025-03-13 20:30:00|8757.4|8739.4|8755.7|8737.7|8758.6|8740.6|8755.5|8737.5|0
1741898100000|2025-03-13 20:35:00|8755.6|8737.6|8754.5|8736.5|8756.8|8738.8|8753.9|8735.9|0
1741898400000|2025-03-13 20:40:00|8754.7|8736.7|8753.2|8735.2|8754.8|8736.8|8752.6|8734.6|0
1741898700000|2025-03-13 20:45:00|8753|8735|8754.3|8736.3|8755.6|8737.6|8753|8735|0
1741899000000|2025-03-13 20:50:00|8754.1|8736.1|8754.8|8736.8|8755.6|8737.6|8754.1|8736.1|0
1741899300000|2025-03-13 20:55:00|8754.6|8736.6|8753.2|8735.2|8755|8737|8753|8735|0
1741899600000|2025-03-13 21:00:00|8753.5|8735.5|8752.3|8734.3|8753.5|8735.5|8751.2|8733.2|0
1741899900000|2025-03-13 21:05:00|8752.1|8734.1|8750.8|8732.8|8752.1|8734.1|8750.5|8732.5|0
1741900200000|2025-03-13 21:10:00|8751|8733|8748.8|8730.8|8751.2|8733.2|8748.6|8730.6|0
1741900500000|2025-03-13 21:15:00|8749|8731|8748.1|8730.1|8749.6|8731.6|8748|8730|0
1741900800000|2025-03-13 21:20:00|8748.2|8730.2|8748.3|8730.3|8748.9|8730.9|8748|8730|0
1741901100000|2025-03-13 21:25:00|8748.2|8730.2|8748.1|8730.1|8748.7|8730.7|8747.6|8729.6|0
1741901400000|2025-03-13 21:30:00|8748.3|8730.3|8749.9|8731.9|8749.9|8731.9|8748.3|8730.3|0
1741901700000|2025-03-13 21:35:00|8749.7|8731.7|8749|8731|8749.9|8731.9|8749|8731|0
1741902000000|2025-03-13 21:40:00|8749.3|8731.3|8749.5|8731.5|8749.6|8731.6|8749|8731|0
1741902300000|2025-03-13 21:45:00|8749.7|8731.7|8750.1|8732.1|8750.5|8732.5|8749.7|8731.7|0
1741902600000|2025-03-13 21:50:00|8750.2|8732.2|8750.3|8732.3|8750.5|8732.5|8749.9|8731.9|0
1741902900000|2025-03-13 21:55:00|8750.4|8732.4|8752.5|8734.5|8752.5|8734.5|8750|8732|0
1741903200000|2025-03-13 22:00:00|8756.5|8738.5|8757.6|8739.6|8758.7|8740.7|8754.4|8736.4|0
1741903500000|2025-03-13 22:05:00|8757.2|8739.2|8764.4|8746.4|8764.7|8746.7|8757|8739|0
1741903800000|2025-03-13 22:10:00|8764.7|8746.7|8767.4|8749.4|8768.4|8750.4|8763.3|8745.3|0
1741904100000|2025-03-13 22:15:00|8767.6|8749.6|8763.6|8745.6|8768.3|8750.3|8762.2|8744.2|0
1741904400000|2025-03-13 22:20:00|8763.4|8745.4|8760.6|8742.6|8764.4|8746.4|8760.2|8742.2|0
1741904700000|2025-03-13 22:25:00|8761|8743|8763.9|8745.9|8763.9|8745.9|8759.5|8741.5|0
1741905000000|2025-03-13 22:30:00|8764.1|8746.1|8766.3|8748.3|8768.4|8750.4|8763.1|8745.1|0
1741905300000|2025-03-13 22:35:00|8766.8|8748.8|8770.6|8752.6|8770.8|8752.8|8766.2|8748.2|0
1741905600000|2025-03-13 22:40:00|8770.5|8752.5|8769.7|8751.7|8771.8|8753.8|8767.5|8749.5|0
1741905900000|2025-03-13 22:45:00|8769.4|8751.4|8770.5|8752.5|8770.8|8752.8|8769|8751|0
1741906200000|2025-03-13 22:50:00|8770.7|8752.7|8773.1|8755.1|8774.1|8756.1|8770.5|8752.5|0
1741906500000|2025-03-13 22:55:00|8773.2|8755.2|8769.5|8751.5|8774.2|8756.2|8768|8750|0
1741906800000|2025-03-13 23:00:00|8769.6|8751.6|8768.7|8750.7|8770.9|8752.9|8767.5|8749.5|0
1741907100000|2025-03-13 23:05:00|8768.9|8750.9|8773.6|8755.6|8773.9|8755.9|8768.2|8750.2|0
1741907400000|2025-03-13 23:10:00|8773.9|8755.9|8773.4|8755.4|8775.8|8757.8|8773.2|8755.2|0
1741907700000|2025-03-13 23:15:00|8773.1|8755.1|8770.7|8752.7|8773.1|8755.1|8768.5|8750.5|0
1741908000000|2025-03-13 23:20:00|8770.4|8752.4|8772.6|8754.6|8773.7|8755.7|8769|8751|0
1741908300000|2025-03-13 23:25:00|8772.4|8754.4|8771.4|8753.4|8773.4|8755.4|8771.3|8753.3|0
1741908600000|2025-03-13 23:30:00|8771.3|8753.3|8773.1|8755.1|8773.5|8755.5|8770.7|8752.7|0
1741908900000|2025-03-13 23:35:00|8773|8755|8768.1|8750.1|8773|8755|8767|8749|0
1741909200000|2025-03-13 23:40:00|8768.2|8750.2|8764.6|8746.6|8771.5|8753.5|8764|8746|0
1741909500000|2025-03-13 23:45:00|8764.8|8746.8|8766.2|8748.2|8766.6|8748.6|8763.8|8745.8|0
1741909800000|2025-03-13 23:50:00|8766.5|8748.5|8767.3|8749.3|8768.1|8750.1|8765.1|8747.1|0
1741910100000|2025-03-13 23:55:00|8767.4|8749.4|8764.5|8746.5|8768.1|8750.1|8764|8746|0
1741910400000|2025-03-14 00:00:00|8764.7|8746.7|8762.8|8744.8|8767.8|8749.8|8758.5|8740.5|0
1741910700000|2025-03-14 00:05:00|8763.1|8745.1|8766.3|8748.3|8767.5|8749.5|8762.8|8744.8|0
1741911000000|2025-03-14 00:10:00|8766.2|8748.2|8768|8750|8768.5|8750.5|8766.1|8748.1|0
1741911300000|2025-03-14 00:15:00|8767.5|8749.5|8769.7|8751.7|8770.9|8752.9|8766.4|8748.4|0
1741911600000|2025-03-14 00:20:00|8769.4|8751.4|8771.6|8753.6|8773.1|8755.1|8767.6|8749.6|0
1741911900000|2025-03-14 00:25:00|8772.1|8754.1|8770.1|8752.1|8774|8756|8769.4|8751.4|0
1741912200000|2025-03-14 00:30:00|8770.3|8752.3|8777.4|8759.4|8778.2|8760.2|8769.8|8751.8|0
1741912500000|2025-03-14 00:35:00|8777.2|8759.2|8778.2|8760.2|8778.6|8760.6|8775.3|8757.3|0
1741912800000|2025-03-14 00:40:00|8778.7|8760.7|8773.9|8755.9|8779.1|8761.1|8771.5|8753.5|0
1741913100000|2025-03-14 00:45:00|8773.8|8755.8|8767.7|8749.7|8773.8|8755.8|8766|8748|0
1741913400000|2025-03-14 00:50:00|8767.6|8749.6|8768.2|8750.2|8769.1|8751.1|8766.9|8748.9|0
1741913700000|2025-03-14 00:55:00|8767.9|8749.9|8759.2|8741.2|8768|8750|8759|8741|0
1741914000000|2025-03-14 01:00:00|8759.3|8741.3|8759.2|8741.2|8760.2|8742.2|8757.9|8739.9|0
1741914300000|2025-03-14 01:05:00|8759.3|8741.3|8764.5|8746.5|8764.5|8746.5|8757|8739|0
1741914600000|2025-03-14 01:10:00|8765|8747|8770.7|8752.7|8771.3|8753.3|8764.6|8746.6|0
1741914900000|2025-03-14 01:15:00|8772.6|8754.6|8739.9|8733.9|8772.9|8766.9|8737.9|8731.9|1533
1741915200000|2025-03-14 01:20:00|8738.9|8732.9|8729.9|8723.9|8741.9|8735.9|8726.9|8720.9|1182
1741915500000|2025-03-14 01:25:00|8728.9|8722.9|8726.9|8720.9|8734.9|8728.9|8726.9|8720.9|575
1741915800000|2025-03-14 01:30:00|8731.9|8725.9|8729.9|8723.9|8741.9|8735.9|8709.9|8703.9|4835
1741916100000|2025-03-14 01:35:00|8727.9|8721.9|8675.5|8669.5|8736.9|8730.9|8674.5|8668.5|2323
1741916400000|2025-03-14 01:40:00|8676.5|8670.5|8711.5|8705.5|8729.5|8723.5|8676.5|8670.5|2195
1741916700000|2025-03-14 01:45:00|8713.5|8707.5|8698.5|8692.5|8727.5|8721.5|8687.5|8681.5|1627
1741917000000|2025-03-14 01:50:00|8700.5|8694.5|8758.5|8752.5|8758.5|8752.5|8697.5|8691.5|1965
1741917300000|2025-03-14 01:55:00|8757.5|8751.5|8764.5|8758.5|8787.5|8781.5|8757.5|8751.5|2482
1741917600000|2025-03-14 02:00:00|8766.5|8760.5|8771.5|8765.5|8781.5|8775.5|8754.5|8748.5|2098
1741917900000|2025-03-14 02:05:00|8770.5|8764.5|8776.5|8770.5|8788.5|8782.5|8768.5|8762.5|1497
1741918200000|2025-03-14 02:10:00|8777.5|8771.5|8816.5|8810.5|8816.5|8810.5|8777.5|8771.5|1576
1741918500000|2025-03-14 02:15:00|8817.5|8811.5|8815.5|8809.5|8833.5|8827.5|8812.5|8806.5|2526
1741918800000|2025-03-14 02:20:00|8817.5|8811.5|8817.5|8811.5|8844.5|8838.5|8817.5|8811.5|1294
1741919100000|2025-03-14 02:25:00|8818.5|8812.5|8808.5|8802.5|8823.5|8817.5|8802.5|8796.5|945
1741919400000|2025-03-14 02:30:00|8809.5|8803.5|8822.5|8816.5|8838.5|8832.5|8808.5|8802.5|1577
1741919700000|2025-03-14 02:35:00|8823.5|8817.5|8842.5|8836.5|8846.5|8840.5|8806.5|8800.5|1149
1741920000000|2025-03-14 02:40:00|8843.5|8837.5|8835.5|8829.5|8858.5|8852.5|8831.5|8825.5|1112
1741920300000|2025-03-14 02:45:00|8836.5|8830.5|8836.5|8830.5|8839.5|8833.5|8817.5|8811.5|889
1741920600000|2025-03-14 02:50:00|8835.5|8829.5|8853.5|8847.5|8855.5|8849.5|8835.5|8829.5|721
1741920900000|2025-03-14 02:55:00|8852.5|8846.5|8856.5|8850.5|8868.5|8862.5|8850.5|8844.5|901
1741921200000|2025-03-14 03:00:00|8855.5|8849.5|8869.5|8863.5|8876.5|8870.5|8855.5|8849.5|736
1741921500000|2025-03-14 03:05:00|8870.5|8864.5|8867.5|8861.5|8884.5|8878.5|8866.5|8860.5|985
1741921800000|2025-03-14 03:10:00|8868.5|8862.5|8873.5|8867.5|8877.5|8871.5|8857.5|8851.5|658
1741922100000|2025-03-14 03:15:00|8874.5|8868.5|8895.5|8889.5|8895.5|8889.5|8870.5|8864.5|1300
1741922400000|2025-03-14 03:20:00|8894.5|8888.5|8883.5|8877.5|8896.5|8890.5|8880.5|8874.5|1091
1741922700000|2025-03-14 03:25:00|8884.5|8878.5|8895.5|8889.5|8898.5|8892.5|8881.5|8875.5|1128
1741923000000|2025-03-14 03:30:00|8896.5|8890.5|8895.5|8889.5|8904.5|8898.5|8886.5|8880.5|980
1741923300000|2025-03-14 03:35:00|8896.5|8890.5|8904.5|8898.5|8905.5|8899.5|8894.5|8888.5|564
1741923600000|2025-03-14 03:40:00|8903.5|8897.5|8907.5|8901.5|8910.5|8904.5|8900.5|8894.5|795
1741923900000|2025-03-14 03:45:00|8908.5|8902.5|8918.5|8912.5|8919.5|8913.5|8905.5|8899.5|1030
1741924200000|2025-03-14 03:50:00|8919.5|8913.5|8929.5|8923.5|8929.5|8923.5|8914.5|8908.5|797
1741924500000|2025-03-14 03:55:00|8928.5|8922.5|8919.5|8913.5|8933.5|8927.5|8913.5|8907.5|923
1741924800000|2025-03-14 04:00:00|8922.8|8904.8|8922|8904|8923.2|8905.2|8921.9|8903.9|0
1741925100000|2025-03-14 04:05:00|8921.8|8903.8|8921.8|8903.8|8922.4|8904.4|8920.7|8902.7|0
1741925400000|2025-03-14 04:10:00|8921.7|8903.7|8922.1|8904.1|8922.3|8904.3|8920.7|8902.7|0
1741925700000|2025-03-14 04:15:00|8922.2|8904.2|8922.2|8904.2|8923.2|8905.2|8921.9|8903.9|0
1741926000000|2025-03-14 04:20:00|8922.1|8904.1|8923.1|8905.1|8923.2|8905.2|8921.8|8903.8|0
1741926300000|2025-03-14 04:25:00|8923.3|8905.3|8919.1|8901.1|8923.3|8905.3|8918.9|8900.9|0
1741926600000|2025-03-14 04:30:00|8919|8901|8918.9|8900.9|8920.5|8902.5|8918.6|8900.6|0
1741926900000|2025-03-14 04:35:00|8919|8901|8918|8900|8919.4|8901.4|8917.6|8899.6|0
1741927200000|2025-03-14 04:40:00|8918.4|8900.4|8920.1|8902.1|8920.6|8902.6|8918.4|8900.4|0
1741927500000|2025-03-14 04:45:00|8920.2|8902.2|8919.9|8901.9|8921.5|8903.5|8919.2|8901.2|0
1741927800000|2025-03-14 04:50:00|8920|8902|8930.4|8912.4|8930.6|8912.6|8919.9|8901.9|0
1741928100000|2025-03-14 04:55:00|8930.5|8912.5|8931.1|8913.1|8931.4|8913.4|8930.2|8912.2|10
1741928400000|2025-03-14 05:00:00|8919.5|8913.5|8913.5|8907.5|8943.5|8937.5|8913.5|8907.5|3502
1741928700000|2025-03-14 05:05:00|8914.5|8908.5|8886.5|8880.5|8924.5|8918.5|8882.5|8876.5|1840
1741929000000|2025-03-14 05:10:00|8887.5|8881.5|8864.5|8858.5|8891.5|8885.5|8856.5|8850.5|1401
1741929300000|2025-03-14 05:15:00|8863.5|8857.5|8877.5|8871.5|8882.5|8876.5|8863.5|8857.5|815
1741929600000|2025-03-14 05:20:00|8878.5|8872.5|8853.5|8847.5|8885.5|8879.5|8851.5|8845.5|783
1741929900000|2025-03-14 05:25:00|8854.5|8848.5|8858.5|8852.5|8870.5|8864.5|8854.5|8848.5|649
1741930200000|2025-03-14 05:30:00|8859.5|8853.5|8889.5|8883.5|8890.5|8884.5|8857.5|8851.5|1135
1741930500000|2025-03-14 05:35:00|8890.5|8884.5|8889.5|8883.5|8900.5|8894.5|8881.5|8875.5|627
1741930800000|2025-03-14 05:40:00|8890.5|8884.5|8880.5|8874.5|8894.5|8888.5|8878.5|8872.5|919
1741931100000|2025-03-14 05:45:00|8881.5|8875.5|8905.5|8899.5|8907.5|8901.5|8881.5|8875.5|1191
1741931400000|2025-03-14 05:50:00|8906.5|8900.5|8911.5|8905.5|8916.5|8910.5|8906.5|8900.5|751
1741931700000|2025-03-14 05:55:00|8912.5|8906.5|8921.5|8915.5|8921.5|8915.5|8907.5|8901.5|1067
1741932000000|2025-03-14 06:00:00|8922.5|8916.5|8917.5|8911.5|8926.5|8920.5|8912.5|8906.5|1014
1741932300000|2025-03-14 06:05:00|8918.5|8912.5|8915.5|8909.5|8919.5|8913.5|8905.5|8899.5|1414
1741932600000|2025-03-14 06:10:00|8916.5|8910.5|8894.5|8888.5|8919.5|8913.5|8887.5|8881.5|1014
1741932900000|2025-03-14 06:15:00|8895.5|8889.5|8896.5|8890.5|8908.5|8902.5|8894.5|8888.5|636
1741933200000|2025-03-14 06:20:00|8895.5|8889.5|8898.5|8892.5|8900.5|8894.5|8888.5|8882.5|545
1741933500000|2025-03-14 06:25:00|8900.5|8894.5|8897.5|8891.5|8914.5|8908.5|8895.5|8889.5|752
1741933800000|2025-03-14 06:30:00|8896.5|8890.5|8913.5|8907.5|8913.5|8907.5|8896.5|8890.5|734
1741934100000|2025-03-14 06:35:00|8912.5|8906.5|8903.5|8897.5|8917.5|8911.5|8898.5|8892.5|732
1741934400000|2025-03-14 06:40:00|8902.5|8896.5|8897.5|8891.5|8902.5|8896.5|8887.5|8881.5|595
1741934700000|2025-03-14 06:45:00|8898.5|8892.5|8904.5|8898.5|8905.5|8899.5|8888.5|8882.5|716
1741935000000|2025-03-14 06:50:00|8905.5|8899.5|8906.5|8900.5|8909.5|8903.5|8898.5|8892.5|563
1741935300000|2025-03-14 06:55:00|8907.5|8901.5|8912.5|8906.5|8915.5|8909.5|8904.5|8898.5|844
1741935600000|2025-03-14 07:00:00|8910.5|8904.5|8910.5|8904.5|8912.5|8906.5|8901.5|8895.5|865
1741935900000|2025-03-14 07:05:00|8911.5|8905.5|8901.5|8895.5|8919.5|8913.5|8901.5|8895.5|857
1741936200000|2025-03-14 07:10:00|8900.5|8894.5|8911.5|8905.5|8912.5|8906.5|8899.5|8893.5|847
1741936500000|2025-03-14 07:15:00|8912.5|8906.5|8915.5|8909.5|8916.5|8910.5|8906.5|8900.5|1128
1741936800000|2025-03-14 07:20:00|8916.5|8910.5|8909.5|8903.5|8919.5|8913.5|8908.5|8902.5|751
1741937100000|2025-03-14 07:25:00|8908.5|8902.5|8906.5|8900.5|8912.5|8906.5|8903.5|8897.5|1234
1741937400000|2025-03-14 07:30:00|8905.5|8899.5|8906.5|8900.5|8911.5|8905.5|8902.5|8896.5|1775
1741937700000|2025-03-14 07:35:00|8907.5|8901.5|8915.5|8909.5|8915.5|8909.5|8906.5|8900.5|1700
1741938000000|2025-03-14 07:40:00|8916.5|8910.5|8913.5|8907.5|8918.5|8912.5|8911.5|8905.5|1875
1741938300000|2025-03-14 07:45:00|8912.5|8906.5|8905.5|8899.5|8914.5|8908.5|8897.5|8891.5|2115
1741938600000|2025-03-14 07:50:00|8904.5|8898.5|8890.5|8884.5|8904.5|8898.5|8889.5|8883.5|2317
1741938900000|2025-03-14 07:55:00|8891.5|8885.5|8889.5|8883.5|8892.5|8886.5|8887.5|8881.5|2681
1741939200000|2025-03-14 08:00:00|8888.5|8882.5|8880.5|8874.5|8888.5|8882.5|8873.5|8867.5|2626
1741939500000|2025-03-14 08:05:00|8879.5|8873.5|8886.5|8880.5|8887.5|8881.5|8876.5|8870.5|2539
1741939800000|2025-03-14 08:10:00|8885.5|8879.5|8888.5|8882.5|8893.5|8887.5|8884.5|8878.5|2482
1741940100000|2025-03-14 08:15:00|8887.5|8881.5|8903.5|8897.5|8905.5|8899.5|8886.5|8880.5|1745
1741940400000|2025-03-14 08:20:00|8904.5|8898.5|8910.5|8904.5|8914.5|8908.5|8901.5|8895.5|1009
1741940700000|2025-03-14 08:25:00|8911.5|8905.5|8912.5|8906.5|8919.5|8913.5|8909.5|8903.5|1475
1741941000000|2025-03-14 08:30:00|8922|8904|8916.9|8898.9|8924.7|8906.7|8916.6|8898.6|2
1741941300000|2025-03-14 08:35:00|8916.8|8898.8|8918.6|8900.6|8919.1|8901.1|8915.3|8897.3|0
1741941600000|2025-03-14 08:40:00|8918.5|8900.5|8920.5|8902.5|8921.1|8903.1|8916.8|8898.8|0
1741941900000|2025-03-14 08:45:00|8920.6|8902.6|8924.2|8906.2|8924.2|8906.2|8920.2|8902.2|0
1741942200000|2025-03-14 08:50:00|8924|8906|8921|8903|8924|8906|8918.3|8900.3|0
1741942500000|2025-03-14 08:55:00|8920.8|8902.8|8921.1|8903.1|8922.4|8904.4|8919|8901|0
1741942800000|2025-03-14 09:00:00|8921.6|8903.6|8923.3|8905.3|8924.2|8906.2|8921.4|8903.4|0
1741943100000|2025-03-14 09:05:00|8923.2|8905.2|8925.8|8907.8|8927.5|8909.5|8922.7|8904.7|0
1741943400000|2025-03-14 09:10:00|8925.7|8907.7|8923.5|8905.5|8925.7|8907.7|8921.7|8903.7|0
1741943700000|2025-03-14 09:15:00|8917.5|8911.5|8918.5|8912.5|8920.5|8914.5|8899.5|8893.5|582
1741944000000|2025-03-14 09:20:00|8917.5|8911.5|8918.5|8912.5|8919.5|8913.5|8915.5|8909.5|62
1741944300000|2025-03-14 09:25:00|8919.5|8913.5|8917.5|8911.5|8923.5|8917.5|8912.5|8906.5|144
1741944600000|2025-03-14 09:30:00|8916.5|8910.5|8932.5|8926.5|8932.5|8926.5|8915.5|8909.5|139
1741944900000|2025-03-14 09:35:00|8933.5|8927.5|8947.5|8941.5|8948.5|8942.5|8930.5|8924.5|233
1741945200000|2025-03-14 09:40:00|8946.5|8940.5|8949.5|8943.5|8961.5|8955.5|8945.5|8939.5|385
1741945500000|2025-03-14 09:45:00|8952.5|8946.5|8956.5|8950.5|8956.5|8950.5|8949.5|8943.5|191
1741945800000|2025-03-14 09:50:00|8954.5|8948.5|8960.5|8954.5|8960.5|8954.5|8953.5|8947.5|211
1741946100000|2025-03-14 09:55:00|8961.5|8955.5|8958.5|8952.5|8965.5|8959.5|8955.5|8949.5|260
1741946400000|2025-03-14 10:00:00|8958|8952|8963|8957|8965|8959|8956|8950|92
1741946700000|2025-03-14 10:05:00|8961.5|8955.5|8965.5|8959.5|8971|8965|8960|8954|148
1741947000000|2025-03-14 10:10:00|8966|8960|8955|8949|8969.5|8963.5|8953|8947|86
1741947300000|2025-03-14 10:15:00|8956|8950|8960.5|8954.5|8964.5|8958.5|8951|8945|117
1741947600000|2025-03-14 10:20:00|8960|8954|8956.5|8950.5|8963.5|8957.5|8956|8950|113
1741947900000|2025-03-14 10:25:00|8957|8951|8954.5|8948.5|8958|8952|8954|8948|66
1741948200000|2025-03-14 10:30:00|8955|8949|8954|8948|8957.5|8951.5|8950|8944|292
1741948500000|2025-03-14 10:35:00|8953.5|8947.5|8941|8935|8954|8948|8929|8923|497
1741948800000|2025-03-14 10:40:00|8940|8934|8949.5|8943.5|8952.5|8946.5|8937|8931|114
1741949100000|2025-03-14 10:45:00|8949|8943|8949|8943|8953.5|8947.5|8945.5|8939.5|78
1741949400000|2025-03-14 10:50:00|8949.5|8943.5|8958.5|8952.5|8961|8955|8949.5|8943.5|145
1741949700000|2025-03-14 10:55:00|8959|8953|8953.5|8947.5|8960|8954|8947|8941|192
1741950000000|2025-03-14 11:00:00|8953|8947|8957.5|8951.5|8959.5|8953.5|8947.5|8941.5|95
1741950300000|2025-03-14 11:05:00|8957|8951|8959|8953|8965|8959|8952|8946|151
1741950600000|2025-03-14 11:10:00|8960|8954|8960.5|8954.5|8962|8956|8953|8947|56
1741950900000|2025-03-14 11:15:00|8961|8955|8958|8952|8962|8956|8954|8948|45
1741951200000|2025-03-14 11:20:00|8958.5|8952.5|8963|8957|8965|8959|8958.5|8952.5|59
1741951500000|2025-03-14 11:25:00|8962.5|8956.5|8965|8959|8967|8961|8962.5|8956.5|48
1741951800000|2025-03-14 11:30:00|8965.5|8959.5|8966.5|8960.5|8968|8962|8961|8955|48
1741952100000|2025-03-14 11:35:00|8967|8961|8969|8963|8970|8964|8963.5|8957.5|36
1741952400000|2025-03-14 11:40:00|8969.5|8963.5|8969.5|8963.5|8973|8967|8969|8963|75
1741952700000|2025-03-14 11:45:00|8969|8963|8978|8972|8978.5|8972.5|8966|8960|121
1741953000000|2025-03-14 11:50:00|8978.5|8972.5|8977.5|8971.5|8982|8976|8976|8970|96
1741953300000|2025-03-14 11:55:00|8977|8971|8973.5|8967.5|8978|8972|8970|8964|49
1741953600000|2025-03-14 12:00:00|8974|8968|8977.5|8971.5|8978|8972|8973.5|8967.5|113
1741953900000|2025-03-14 12:05:00|8977|8971|8974|8968|8981|8975|8974|8968|84
1741954200000|2025-03-14 12:10:00|8973.5|8967.5|8972.5|8966.5|8975|8969|8968|8962|68
1741954500000|2025-03-14 12:15:00|8972|8966|8974.5|8968.5|8978|8972|8972|8966|131
1741954800000|2025-03-14 12:20:00|8975|8969|8973|8967|8977.5|8971.5|8973|8967|62
1741955100000|2025-03-14 12:25:00|8973.5|8967.5|8967.5|8961.5|8974|8968|8962.5|8956.5|371
1741955400000|2025-03-14 12:30:00|8968|8962|8968.5|8962.5|8973|8967|8966.5|8960.5|92
1741955700000|2025-03-14 12:35:00|8969|8963|8965|8959|8969|8963|8963.5|8957.5|44
1741956000000|2025-03-14 12:40:00|8964.5|8958.5|8967|8961|8970.5|8964.5|8962.5|8956.5|63
1741956300000|2025-03-14 12:45:00|8966.5|8960.5|8966.5|8960.5|8975.5|8969.5|8965.5|8959.5|69
1741956600000|2025-03-14 12:50:00|8966|8960|8973|8967|8974|8968|8964.5|8958.5|31
1741956900000|2025-03-14 12:55:00|8972.5|8966.5|8968|8962|8974|8968|8967|8961|34
1741957200000|2025-03-14 13:00:00|8967.5|8961.5|8968.5|8962.5|8970.5|8964.5|8962.5|8956.5|133
1741957500000|2025-03-14 13:05:00|8969|8963|8966|8960|8969|8963|8964.5|8958.5|79
1741957800000|2025-03-14 13:10:00|8966.5|8960.5|8967|8961|8969|8963|8963|8957|77
1741958100000|2025-03-14 13:15:00|8966.5|8960.5|8967|8961|8968|8962|8963|8957|81
1741958400000|2025-03-14 13:20:00|8966.5|8960.5|8967|8961|8972|8966|8966.5|8960.5|161
1741958700000|2025-03-14 13:25:00|8967.5|8961.5|8962|8956|8967.5|8961.5|8956|8950|177
1741959000000|2025-03-14 13:30:00|8960.5|8954.5|8945|8939|8965|8959|8936|8930|1797
1741959300000|2025-03-14 13:35:00|8944.5|8938.5|8951|8945|8954|8948|8938|8932|804
1741959600000|2025-03-14 13:40:00|8951.5|8945.5|8934|8928|8957|8951|8933|8927|543
1741959900000|2025-03-14 13:45:00|8934.5|8928.5|8957.5|8951.5|8958|8952|8931|8925|574
1741960200000|2025-03-14 13:50:00|8958.5|8952.5|8962|8956|8965.5|8959.5|8953|8947|411
1741960500000|2025-03-14 13:55:00|8962.5|8956.5|8957.5|8951.5|8965|8959|8955|8949|407
1741960800000|2025-03-14 14:00:00|8958|8952|8971.5|8965.5|8972|8966|8929.5|8923.5|797
1741961100000|2025-03-14 14:05:00|8972|8966|8973|8967|8983|8977|8969|8963|451
1741961400000|2025-03-14 14:10:00|8973.5|8967.5|8976|8970|8985|8979|8971.5|8965.5|255
1741961700000|2025-03-14 14:15:00|8975|8969|8973|8967|8980|8974|8969|8963|352
1741962000000|2025-03-14 14:20:00|8973.5|8967.5|8963|8957|8974.5|8968.5|8955.5|8949.5|274
1741962300000|2025-03-14 14:25:00|8964|8958|8940|8934|8964|8958|8936|8930|366
1741962600000|2025-03-14 14:30:00|8939|8933|8933|8927|8945|8939|8929|8923|472
1741962900000|2025-03-14 14:35:00|8933.5|8927.5|8942.5|8936.5|8943.5|8937.5|8923|8917|426
1741963200000|2025-03-14 14:40:00|8942|8936|8945|8939|8946|8940|8931.5|8925.5|381
1741963500000|2025-03-14 14:45:00|8946.5|8940.5|8938.5|8932.5|8949|8943|8938|8932|341
1741963800000|2025-03-14 14:50:00|8939|8933|8945.5|8939.5|8948.5|8942.5|8937|8931|244
1741964100000|2025-03-14 14:55:00|8946|8940|8945.5|8939.5|8947|8941|8937|8931|235
1741964400000|2025-03-14 15:00:00|8946|8940|8936|8930|8951|8945|8935.5|8929.5|179
1741964700000|2025-03-14 15:05:00|8936.5|8930.5|8936|8930|8942|8936|8932|8926|147
1741965000000|2025-03-14 15:10:00|8935.5|8929.5|8933|8927|8940|8934|8927|8921|145
1741965300000|2025-03-14 15:15:00|8934|8928|8940.5|8934.5|8942.5|8936.5|8934|8928|123
1741965600000|2025-03-14 15:20:00|8941|8935|8939.5|8933.5|8942|8936|8934|8928|191
1741965900000|2025-03-14 15:25:00|8940.5|8934.5|8940.5|8934.5|8945.5|8939.5|8939.5|8933.5|138
1741966200000|2025-03-14 15:30:00|8940|8934|8939.5|8933.5|8947|8941|8937|8931|338
1741966500000|2025-03-14 15:35:00|8939|8933|8946|8940|8946|8940|8937|8931|154
1741966800000|2025-03-14 15:40:00|8945.5|8939.5|8936|8930|8946|8940|8936|8930|97
1741967100000|2025-03-14 15:45:00|8936.5|8930.5|8945|8939|8946|8940|8934|8928|244
1741967400000|2025-03-14 15:50:00|8945.5|8939.5|8957|8951|8957.5|8951.5|8943.5|8937.5|79
1741967700000|2025-03-14 15:55:00|8956|8950|8955.5|8949.5|8959.5|8953.5|8951.5|8945.5|158
1741968000000|2025-03-14 16:00:00|8954.5|8948.5|8953.5|8947.5|8954.5|8948.5|8948.5|8942.5|348
1741968300000|2025-03-14 16:05:00|8952.5|8946.5|8949.5|8943.5|8954.5|8948.5|8947.5|8941.5|169
1741968600000|2025-03-14 16:10:00|8948.5|8942.5|8939.5|8933.5|8948.5|8942.5|8938.5|8932.5|190
1741968900000|2025-03-14 16:15:00|8940.5|8934.5|8941.5|8935.5|8943.5|8937.5|8936.5|8930.5|111
1741969200000|2025-03-14 16:20:00|8942.5|8936.5|8938.5|8932.5|8945.5|8939.5|8931.5|8925.5|169
1741969500000|2025-03-14 16:25:00|8937.5|8931.5|8924.5|8918.5|8937.5|8931.5|8922.5|8916.5|423
1741969800000|2025-03-14 16:30:00|8925.5|8919.5|8926.5|8920.5|8928.5|8922.5|8924.5|8918.5|294
1741970100000|2025-03-14 16:35:00|8927.5|8921.5|8930.5|8924.5|8935.5|8929.5|8927.5|8921.5|297
1741970400000|2025-03-14 16:40:00|8929.5|8923.5|8932.5|8926.5|8935.5|8929.5|8928.5|8922.5|261
1741970700000|2025-03-14 16:45:00|8933.5|8927.5|8939.5|8933.5|8939.5|8933.5|8932.5|8926.5|190
1741971000000|2025-03-14 16:50:00|8938.5|8932.5|8943.5|8937.5|8944.5|8938.5|8938.5|8932.5|126
1741971300000|2025-03-14 16:55:00|8941.5|8935.5|8945.5|8939.5|8947.5|8941.5|8941.5|8935.5|107
1741971600000|2025-03-14 17:00:00|8944.5|8938.5|8947.5|8941.5|8948.5|8942.5|8940.5|8934.5|169
1741971900000|2025-03-14 17:05:00|8948.5|8942.5|8952.5|8946.5|8952.5|8946.5|8944.5|8938.5|90
1741972200000|2025-03-14 17:10:00|8951.5|8945.5|8949.5|8943.5|8951.5|8945.5|8948.5|8942.5|86
1741972500000|2025-03-14 17:15:00|8950.5|8944.5|8950.5|8944.5|8953.5|8947.5|8947.5|8941.5|129
1741972800000|2025-03-14 17:20:00|8952.5|8946.5|8953.5|8947.5|8953.5|8947.5|8951.5|8945.5|115
1741973100000|2025-03-14 17:25:00|8954.5|8948.5|8950.5|8944.5|8956.5|8950.5|8947.5|8941.5|118
1741973400000|2025-03-14 17:30:00|8948.5|8942.5|8949.5|8943.5|8951.5|8945.5|8946.5|8940.5|125
1741973700000|2025-03-14 17:35:00|8950.5|8944.5|8948.5|8942.5|8950.5|8944.5|8944.5|8938.5|195
1741974000000|2025-03-14 17:40:00|8949.5|8943.5|8947.5|8941.5|8949.5|8943.5|8944.5|8938.5|81
1741974300000|2025-03-14 17:45:00|8948.5|8942.5|8945.5|8939.5|8948.5|8942.5|8945.5|8939.5|75
1741974600000|2025-03-14 17:50:00|8947.5|8941.5|8949.5|8943.5|8949.5|8943.5|8946.5|8940.5|89
1741974900000|2025-03-14 17:55:00|8948.5|8942.5|8946.5|8940.5|8951.5|8945.5|8944.5|8938.5|117
1741975200000|2025-03-14 18:00:00|8945.5|8939.5|8953.5|8947.5|8954.5|8948.5|8945.5|8939.5|126
1741975500000|2025-03-14 18:05:00|8952.5|8946.5|8950.5|8944.5|8953.5|8947.5|8948.5|8942.5|88
1741975800000|2025-03-14 18:10:00|8949.5|8943.5|8949.5|8943.5|8951.5|8945.5|8947.5|8941.5|74
1741976100000|2025-03-14 18:15:00|8948.5|8942.5|8947.5|8941.5|8949.5|8943.5|8945.5|8939.5|79
1741976400000|2025-03-14 18:20:00|8946.5|8940.5|8946.5|8940.5|8947.5|8941.5|8944.5|8938.5|85
1741976700000|2025-03-14 18:25:00|8944.5|8938.5|8943.5|8937.5|8948.5|8942.5|8942.5|8936.5|58
1741977000000|2025-03-14 18:30:00|8942.5|8936.5|8950.5|8944.5|8950.5|8944.5|8942.5|8936.5|75
1741977300000|2025-03-14 18:35:00|8951.5|8945.5|8956.5|8950.5|8956.5|8950.5|8950.5|8944.5|59
1741977600000|2025-03-14 18:40:00|8955.5|8949.5|8954.5|8948.5|8957.5|8951.5|8952.5|8946.5|46
1741977900000|2025-03-14 18:45:00|8955.5|8949.5|8951.5|8945.5|8955.5|8949.5|8951.5|8945.5|64
1741978200000|2025-03-14 18:50:00|8950.5|8944.5|8949.5|8943.5|8951.5|8945.5|8946.5|8940.5|107
1741978500000|2025-03-14 18:55:00|8948.5|8942.5|8957|8939|8957.1|8947.5|8940.5|8934.5|332
1741978800000|2025-03-14 19:00:00|8956.7|8938.7|8959.8|8941.8|8959.8|8941.8|8954.8|8936.8|0
1741979100000|2025-03-14 19:05:00|8959.7|8941.7|8960.7|8942.7|8962.1|8944.1|8959.4|8941.4|0
1741979400000|2025-03-14 19:10:00|8960.8|8942.8|8962.3|8944.3|8962.4|8944.4|8960.2|8942.2|0
1741979700000|2025-03-14 19:15:00|8962.2|8944.2|8961.5|8943.5|8962.8|8944.8|8961|8943|0
1741980000000|2025-03-14 19:20:00|8961.6|8943.6|8961.2|8943.2|8962.7|8944.7|8959.2|8941.2|0
1741980300000|2025-03-14 19:25:00|8961.1|8943.1|8958.8|8940.8|8962.1|8944.1|8958.5|8940.5|0
1741980600000|2025-03-14 19:30:00|8958.9|8940.9|8961.4|8943.4|8961.5|8943.5|8958|8940|0
1741980900000|2025-03-14 19:35:00|8961.3|8943.3|8960.6|8942.6|8962.6|8944.6|8959|8941|0
1741981200000|2025-03-14 19:40:00|8960.5|8942.5|8964.1|8946.1|8964.3|8946.3|8959.8|8941.8|0
1741981500000|2025-03-14 19:45:00|8964|8946|8970|8952|8970.1|8952.1|8963|8945|0
1741981800000|2025-03-14 19:50:00|8969.5|8951.5|8969|8951|8971.5|8953.5|8966.3|8948.3|0
1741982100000|2025-03-14 19:55:00|8969.1|8951.1|8962.8|8944.8|8973.2|8955.2|8962|8944|0
1741982400000|2025-03-14 20:00:00|8962|8944|8954.5|8936.5|8962|8944|8951.6|8933.6|0
1741982700000|2025-03-14 20:05:00|8954.7|8936.7|8952.3|8934.3|8955.8|8937.8|8951.6|8933.6|0
1741983000000|2025-03-14 20:10:00|8952.1|8934.1|8949.4|8931.4|8953.6|8935.6|8948.6|8930.6|0
1741983300000|2025-03-14 20:15:00|8949.5|8931.5|8950.8|8932.8|8952.3|8934.3|8949.5|8931.5|0
1741983600000|2025-03-14 20:20:00|8950.9|8932.9|8946.4|8928.4|8950.9|8932.9|8944.5|8926.5|0
1741983900000|2025-03-14 20:25:00|8946.1|8928.1|8949.4|8931.4|8949.4|8931.4|8946.1|8928.1|0
1741984200000|2025-03-14 20:30:00|8949.5|8931.5|8950.8|8932.8|8952.8|8934.8|8948.6|8930.6|0
1741984500000|2025-03-14 20:35:00|8950.5|8932.5|8949.6|8931.6|8950.8|8932.8|8948.8|8930.8|0
1741984800000|2025-03-14 20:40:00|8949.4|8931.4|8950.9|8932.9|8951.1|8933.1|8949.2|8931.2|0
1741985100000|2025-03-14 20:45:00|8950.4|8932.4|8951.3|8933.3|8951.6|8933.6|8949.1|8931.1|0
1741985400000|2025-03-14 20:50:00|8951|8933|8951.5|8933.5|8951.7|8933.7|8950.1|8932.1|0
1741985700000|2025-03-14 20:55:00|8951.3|8933.3|8952|8934|8952.7|8934.7|8950.3|8932.3|0
1741986000000|2025-03-14 21:00:00|8951.8|8933.8|8951.8|8933.8|8951.8|8933.8|8951.8|8933.8|0
1742162400000|2025-03-16 22:00:00|8951|8933|8959.6|8941.6|8959.8|8941.8|8948.4|8930.4|0
1742162700000|2025-03-16 22:05:00|8959.8|8941.8|8949.9|8931.9|8960.7|8942.7|8949.3|8931.3|0
1742163000000|2025-03-16 22:10:00|8950.1|8932.1|8959.2|8941.2|8960.3|8942.3|8946.7|8928.7|0
1742163300000|2025-03-16 22:15:00|8959.3|8941.3|8957.7|8939.7|8959.8|8941.8|8956.7|8938.7|0
1742163600000|2025-03-16 22:20:00|8957.8|8939.8|8958.6|8940.6|8959.5|8941.5|8955.5|8937.5|0
1742163900000|2025-03-16 22:25:00|8958.7|8940.7|8957.8|8939.8|8959.5|8941.5|8956.6|8938.6|0
1742164200000|2025-03-16 22:30:00|8957.9|8939.9|8956.5|8938.5|8958.1|8940.1|8953.5|8935.5|0
1742164500000|2025-03-16 22:35:00|8956.6|8938.6|8955.2|8937.2|8956.9|8938.9|8954.2|8936.2|0
1742164800000|2025-03-16 22:40:00|8955|8937|8958.9|8940.9|8959.7|8941.7|8955|8937|0
1742165100000|2025-03-16 22:45:00|8959|8941|8954.8|8936.8|8959|8941|8954.5|8936.5|0
1742165400000|2025-03-16 22:50:00|8954.7|8936.7|8954.1|8936.1|8955.2|8937.2|8949.6|8931.6|0
1742165700000|2025-03-16 22:55:00|8953.9|8935.9|8950.4|8932.4|8954.5|8936.5|8948.4|8930.4|0
1742166000000|2025-03-16 23:00:00|8950.5|8932.5|8951.5|8933.5|8952.7|8934.7|8948.6|8930.6|0
1742166300000|2025-03-16 23:05:00|8951.4|8933.4|8948.6|8930.6|8951.4|8933.4|8946.7|8928.7|0
1742166600000|2025-03-16 23:10:00|8948.8|8930.8|8949.9|8931.9|8950.2|8932.2|8946.2|8928.2|0
1742166900000|2025-03-16 23:15:00|8949.8|8931.8|8951.9|8933.9|8954|8936|8949.6|8931.6|0
1742167200000|2025-03-16 23:20:00|8952|8934|8951.1|8933.1|8952.4|8934.4|8950.2|8932.2|0
1742167500000|2025-03-16 23:25:00|8950.9|8932.9|8953.7|8935.7|8953.9|8935.9|8950.9|8932.9|0
1742167800000|2025-03-16 23:30:00|8952.2|8934.2|8952.7|8934.7|8953.3|8935.3|8950.9|8932.9|0
1742168100000|2025-03-16 23:35:00|8952.8|8934.8|8954.8|8936.8|8955.2|8937.2|8952.5|8934.5|0
1742168400000|2025-03-16 23:40:00|8954.7|8936.7|8955|8937|8956|8938|8954|8936|0
1742168700000|2025-03-16 23:45:00|8957|8939|8954.9|8936.9|8957.1|8939.1|8954.7|8936.7|0
1742169000000|2025-03-16 23:50:00|8954.7|8936.7|8960.2|8942.2|8962.1|8944.1|8953.7|8935.7|0
1742169300000|2025-03-16 23:55:00|8960.1|8942.1|8957.4|8939.4|8960.1|8942.1|8957.2|8939.2|0
1742169600000|2025-03-17 00:00:00|8957.1|8939.1|8957.7|8939.7|8960.2|8942.2|8955.4|8937.4|0
1742169900000|2025-03-17 00:05:00|8957.6|8939.6|8955.8|8937.8|8958.6|8940.6|8955.7|8937.7|0
1742170200000|2025-03-17 00:10:00|8955.7|8937.7|8958|8940|8958|8940|8955.3|8937.3|0
1742170500000|2025-03-17 00:15:00|8958.2|8940.2|8954.8|8936.8|8958.5|8940.5|8953.7|8935.7|0
1742170800000|2025-03-17 00:20:00|8954.7|8936.7|8956.1|8938.1|8956.6|8938.6|8954.3|8936.3|0
1742171100000|2025-03-17 00:25:00|8955.9|8937.9|8958.7|8940.7|8958.9|8940.9|8955.9|8937.9|0
1742171400000|2025-03-17 00:30:00|8958.5|8940.5|8962.1|8944.1|8962.3|8944.3|8958.4|8940.4|0
1742171700000|2025-03-17 00:35:00|8962.2|8944.2|8962.4|8944.4|8963.9|8945.9|8961.6|8943.6|0
1742172000000|2025-03-17 00:40:00|8962.3|8944.3|8969.7|8951.7|8969.9|8951.9|8962|8944|0
1742172300000|2025-03-17 00:45:00|8969.5|8951.5|8990.7|8972.7|8991.1|8973.1|8969.2|8951.2|0
1742172600000|2025-03-17 00:50:00|8990.8|8972.8|8991.3|8973.3|8992.7|8974.7|8990.4|8972.4|0
1742172900000|2025-03-17 00:55:00|8991.4|8973.4|8989.4|8971.4|8992.8|8974.8|8989.2|8971.2|0
1742173200000|2025-03-17 01:00:00|8989.1|8971.1|8984.5|8966.5|8990.7|8972.7|8984.2|8966.2|0
1742173500000|2025-03-17 01:05:00|8984.4|8966.4|8970.9|8952.9|8984.5|8966.5|8970.9|8952.9|0
1742173800000|2025-03-17 01:10:00|8971.1|8953.1|8974.2|8956.2|8974.4|8956.4|8968.9|8950.9|0
1742174100000|2025-03-17 01:15:00|8973.9|8955.9|8965.7|8959.7|8973.9|8959.7|8945.7|8939.7|2220
1742174400000|2025-03-17 01:20:00|8964.7|8958.7|8979.7|8973.7|8983.7|8977.7|8963.7|8957.7|1892
1742174700000|2025-03-17 01:25:00|8978.7|8972.7|8963.7|8957.7|8979.7|8973.7|8960.7|8954.7|1212
1742175000000|2025-03-17 01:30:00|8962.7|8956.7|8979.7|8973.7|8987.7|8981.7|8938.7|8932.7|5440
1742175300000|2025-03-17 01:35:00|8980.7|8974.7|8934.7|8928.7|8987.7|8981.7|8925.7|8919.7|2970
1742175600000|2025-03-17 01:40:00|8935.7|8929.7|8957.7|8951.7|8968.7|8962.7|8928.7|8922.7|1993
1742175900000|2025-03-17 01:45:00|8958.7|8952.7|8939.7|8933.7|8959.7|8953.7|8926.7|8920.7|1816
1742176200000|2025-03-17 01:50:00|8937.7|8931.7|8922.7|8916.7|8944.7|8938.7|8911.7|8905.7|1875
1742176500000|2025-03-17 01:55:00|8921.7|8915.7|8903.7|8897.7|8923.7|8917.7|8896.7|8890.7|1455
1742176800000|2025-03-17 02:00:00|8908.7|8902.7|8887.7|8881.7|8921.7|8915.7|8886.7|8880.7|1970
1742177100000|2025-03-17 02:05:00|8889.7|8883.7|8923.7|8917.7|8927.7|8921.7|8887.7|8881.7|990
1742177400000|2025-03-17 02:10:00|8925.7|8919.7|8938.7|8932.7|8939.7|8933.7|8911.7|8905.7|1007
1742177700000|2025-03-17 02:15:00|8937.7|8931.7|8961.7|8955.7|8962.7|8956.7|8932.7|8926.7|891
1742178000000|2025-03-17 02:20:00|8960.7|8954.7|8972.7|8966.7|8974.7|8968.7|8946.7|8940.7|908
1742178300000|2025-03-17 02:25:00|8973.7|8967.7|8985.7|8979.7|8992.7|8986.7|8962.7|8956.7|1196
1742178600000|2025-03-17 02:30:00|8984.7|8978.7|8990.7|8984.7|8992.7|8986.7|8968.7|8962.7|1017
1742178900000|2025-03-17 02:35:00|8991.7|8985.7|8980.7|8974.7|8991.7|8985.7|8964.7|8958.7|940
1742179200000|2025-03-17 02:40:00|8982.7|8976.7|8976.7|8970.7|8983.7|8977.7|8965.7|8959.7|537
1742179500000|2025-03-17 02:45:00|8981.7|8975.7|8984.7|8978.7|8991.7|8985.7|8964.7|8958.7|747
1742179800000|2025-03-17 02:50:00|8985.7|8979.7|8987.7|8981.7|8990.7|8984.7|8977.7|8971.7|465
1742180100000|2025-03-17 02:55:00|8986.7|8980.7|8994.7|8988.7|8996.7|8990.7|8976.7|8970.7|582
1742180400000|2025-03-17 03:00:00|8995.7|8989.7|8988.7|8982.7|8997.7|8991.7|8984.7|8978.7|535
1742180700000|2025-03-17 03:05:00|8987.7|8981.7|8979.7|8973.7|8991.7|8985.7|8975.7|8969.7|970
1742181000000|2025-03-17 03:10:00|8977.7|8971.7|8965.7|8959.7|8982.7|8976.7|8965.7|8959.7|760
1742181300000|2025-03-17 03:15:00|8963.7|8957.7|8960.7|8954.7|8967.7|8961.7|8949.7|8943.7|782
1742181600000|2025-03-17 03:20:00|8961.7|8955.7|8969.7|8963.7|8969.7|8963.7|8959.7|8953.7|389
1742181900000|2025-03-17 03:25:00|8970.7|8964.7|8971.7|8965.7|8973.7|8967.7|8963.7|8957.7|476
1742182200000|2025-03-17 03:30:00|8970.7|8964.7|8966.7|8960.7|8971.7|8965.7|8963.7|8957.7|448
1742182500000|2025-03-17 03:35:00|8965.7|8959.7|8960.7|8954.7|8965.7|8959.7|8957.7|8951.7|299
1742182800000|2025-03-17 03:40:00|8959.7|8953.7|8959.7|8953.7|8961.7|8955.7|8954.7|8948.7|316
1742183100000|2025-03-17 03:45:00|8958.7|8952.7|8966.7|8960.7|8969.7|8963.7|8956.7|8950.7|324
1742183400000|2025-03-17 03:50:00|8967.7|8961.7|8969.7|8963.7|8970.7|8964.7|8965.7|8959.7|231
1742183700000|2025-03-17 03:55:00|8970.7|8964.7|8965.7|8959.7|8970.7|8964.7|8964.7|8958.7|372
1742184000000|2025-03-17 04:00:00|8972.7|8954.7|8974.5|8956.5|8975.4|8957.4|8972.3|8954.3|0
1742184300000|2025-03-17 04:05:00|8974.6|8956.6|8973.1|8955.1|8976|8958|8972.4|8954.4|0
1742184600000|2025-03-17 04:10:00|8973|8955|8974|8956|8974.2|8956.2|8972.6|8954.6|0
1742184900000|2025-03-17 04:15:00|8973.9|8955.9|8973.4|8955.4|8974.3|8956.3|8972.8|8954.8|0
1742185200000|2025-03-17 04:20:00|8973.5|8955.5|8973.5|8955.5|8974.3|8956.3|8973.3|8955.3|0
1742185500000|2025-03-17 04:25:00|8973.6|8955.6|8972|8954|8973.8|8955.8|8972|8954|0
1742185800000|2025-03-17 04:30:00|8971.8|8953.8|8972.1|8954.1|8972.5|8954.5|8971.8|8953.8|0
1742186100000|2025-03-17 04:35:00|8972.3|8954.3|8974.4|8956.4|8974.6|8956.6|8972.3|8954.3|0
1742186400000|2025-03-17 04:40:00|8974.2|8956.2|8973.5|8955.5|8974.4|8956.4|8973.2|8955.2|0
1742186700000|2025-03-17 04:45:00|8973.4|8955.4|8973.2|8955.2|8973.7|8955.7|8972.9|8954.9|0
1742187000000|2025-03-17 04:50:00|8973.3|8955.3|8974.2|8956.2|8974.2|8956.2|8973.3|8955.3|0
1742187300000|2025-03-17 04:55:00|8969.2|8951.2|8968.1|8950.1|8969.2|8951.2|8967.1|8949.1|10
1742187600000|2025-03-17 05:00:00|8961.7|8955.7|8974.7|8968.7|8983.7|8977.7|8954.7|8948.7|1090
1742187900000|2025-03-17 05:05:00|8973.7|8967.7|8968.7|8962.7|8976.7|8970.7|8962.7|8956.7|756
1742188200000|2025-03-17 05:10:00|8967.7|8961.7|8954.7|8948.7|8967.7|8961.7|8949.7|8943.7|783
1742188500000|2025-03-17 05:15:00|8955.7|8949.7|8950.7|8944.7|8960.7|8954.7|8947.7|8941.7|726
1742188800000|2025-03-17 05:20:00|8951.7|8945.7|8954.7|8948.7|8956.7|8950.7|8945.7|8939.7|2533
1742189100000|2025-03-17 05:25:00|8953.7|8947.7|8944.7|8938.7|8953.7|8947.7|8942.7|8936.7|784
1742189400000|2025-03-17 05:30:00|8945.7|8939.7|8958.7|8952.7|8958.7|8952.7|8944.7|8938.7|567
1742189700000|2025-03-17 05:35:00|8957.7|8951.7|8965.7|8959.7|8965.7|8959.7|8950.7|8944.7|837
1742190000000|2025-03-17 05:40:00|8964.7|8958.7|8969.7|8963.7|8979.7|8973.7|8961.7|8955.7|767
1742190300000|2025-03-17 05:45:00|8970.7|8964.7|8970.7|8964.7|8978.7|8972.7|8967.7|8961.7|655
1742190600000|2025-03-17 05:50:00|8971.7|8965.7|8958.7|8952.7|8974.7|8968.7|8957.7|8951.7|616
1742190900000|2025-03-17 05:55:00|8959.7|8953.7|8950.7|8944.7|8965.7|8959.7|8950.7|8944.7|503
1742191200000|2025-03-17 06:00:00|8949.7|8943.7|8951.7|8945.7|8960.7|8954.7|8947.7|8941.7|578
1742191500000|2025-03-17 06:05:00|8950.7|8944.7|8953.7|8947.7|8957.7|8951.7|8945.7|8939.7|449
1742191800000|2025-03-17 06:10:00|8955.7|8949.7|8956.7|8950.7|8958.7|8952.7|8947.7|8941.7|346
1742192100000|2025-03-17 06:15:00|8957.7|8951.7|8941.7|8935.7|8959.7|8953.7|8941.7|8935.7|503
1742192400000|2025-03-17 06:20:00|8942.7|8936.7|8941.7|8935.7|8943.7|8937.7|8931.7|8925.7|634
1742192700000|2025-03-17 06:25:00|8942.7|8936.7|8942.7|8936.7|8948.7|8942.7|8937.7|8931.7|902
1742193000000|2025-03-17 06:30:00|8943.7|8937.7|8940.7|8934.7|8951.7|8945.7|8938.7|8932.7|661
1742193300000|2025-03-17 06:35:00|8939.7|8933.7|8942.7|8936.7|8944.7|8938.7|8935.7|8929.7|462
1742193600000|2025-03-17 06:40:00|8943.7|8937.7|8942.7|8936.7|8949.7|8943.7|8937.7|8931.7|428
1742193900000|2025-03-17 06:45:00|8941.7|8935.7|8954.7|8948.7|8954.7|8948.7|8941.7|8935.7|566
1742194200000|2025-03-17 06:50:00|8953.7|8947.7|8955.7|8949.7|8959.7|8953.7|8951.7|8945.7|647
1742194500000|2025-03-17 06:55:00|8956.7|8950.7|8952.7|8946.7|8957.7|8951.7|8950.7|8944.7|513
1742194800000|2025-03-17 07:00:00|8951.7|8945.7|8939.7|8933.7|8954.7|8948.7|8935.7|8929.7|474
1742195100000|2025-03-17 07:05:00|8940.7|8934.7|8939.7|8933.7|8942.7|8936.7|8934.7|8928.7|528
1742195400000|2025-03-17 07:10:00|8938.7|8932.7|8930.7|8924.7|8941.7|8935.7|8928.7|8922.7|1148
1742195700000|2025-03-17 07:15:00|8931.7|8925.7|8916.7|8910.7|8931.7|8925.7|8905.7|8899.7|2159
1742196000000|2025-03-17 07:20:00|8915.7|8909.7|8925.7|8919.7|8926.7|8920.7|8915.7|8909.7|1047
1742196300000|2025-03-17 07:25:00|8926.7|8920.7|8934.7|8928.7|8937.7|8931.7|8925.7|8919.7|594
1742196600000|2025-03-17 07:30:00|8933.7|8927.7|8926.7|8920.7|8935.7|8929.7|8924.7|8918.7|599
1742196900000|2025-03-17 07:35:00|8927.7|8921.7|8916.7|8910.7|8928.7|8922.7|8914.7|8908.7|831
1742197200000|2025-03-17 07:40:00|8917.7|8911.7|8923.7|8917.7|8929.7|8923.7|8916.7|8910.7|1373
1742197500000|2025-03-17 07:45:00|8922.7|8916.7|8934.7|8928.7|8935.7|8929.7|8922.7|8916.7|1374
1742197800000|2025-03-17 07:50:00|8933.7|8927.7|8929.7|8923.7|8935.7|8929.7|8926.7|8920.7|1532
1742198100000|2025-03-17 07:55:00|8930.7|8924.7|8935.7|8929.7|8936.7|8930.7|8927.7|8921.7|1546
1742198400000|2025-03-17 08:00:00|8933.7|8927.7|8936.7|8930.7|8938.7|8932.7|8925.7|8919.7|1233
1742198700000|2025-03-17 08:05:00|8937.7|8931.7|8938.7|8932.7|8941.7|8935.7|8933.7|8927.7|1789
1742199000000|2025-03-17 08:10:00|8937.7|8931.7|8936.7|8930.7|8944.7|8938.7|8930.7|8924.7|1632
1742199300000|2025-03-17 08:15:00|8935.7|8929.7|8930.7|8924.7|8936.7|8930.7|8928.7|8922.7|418
1742199600000|2025-03-17 08:20:00|8929.7|8923.7|8931.7|8925.7|8934.7|8928.7|8928.7|8922.7|479
1742199900000|2025-03-17 08:25:00|8930.7|8924.7|8944.7|8938.7|8944.7|8938.7|8927.7|8921.7|480
1742200200000|2025-03-17 08:30:00|8946.7|8928.7|8942.7|8924.7|8946.7|8928.7|8941.3|8923.3|3
1742200500000|2025-03-17 08:35:00|8942.9|8924.9|8946.8|8928.8|8946.9|8928.9|8942|8924|0
1742200800000|2025-03-17 08:40:00|8946.9|8928.9|8948.3|8930.3|8948.3|8930.3|8945.3|8927.3|0
1742201100000|2025-03-17 08:45:00|8948.1|8930.1|8949.2|8931.2|8949.9|8931.9|8946.7|8928.7|0
1742201400000|2025-03-17 08:50:00|8949.3|8931.3|8948.5|8930.5|8949.4|8931.4|8946.9|8928.9|0
1742201700000|2025-03-17 08:55:00|8948.3|8930.3|8948.1|8930.1|8950|8932|8946.6|8928.6|0
1742202000000|2025-03-17 09:00:00|8948|8930|8948.9|8930.9|8949.7|8931.7|8945.5|8927.5|0
1742202300000|2025-03-17 09:05:00|8949.3|8931.3|8945.8|8927.8|8951|8933|8945.8|8927.8|0
1742202600000|2025-03-17 09:10:00|8945.7|8927.7|8947.2|8929.2|8947.4|8929.4|8943.7|8925.7|0
1742202900000|2025-03-17 09:15:00|8937.7|8931.7|8927.7|8921.7|8941.7|8935.7|8918.7|8912.7|426
1742203200000|2025-03-17 09:20:00|8928.7|8922.7|8934.7|8928.7|8934.7|8928.7|8927.7|8921.7|157
1742203500000|2025-03-17 09:25:00|8931.7|8925.7|8933.7|8927.7|8937.7|8931.7|8931.7|8925.7|140
1742203800000|2025-03-17 09:30:00|8931.7|8925.7|8938.7|8932.7|8938.7|8932.7|8931.7|8925.7|53
1742204100000|2025-03-17 09:35:00|8939.7|8933.7|8942.7|8936.7|8943.7|8937.7|8935.7|8929.7|172
1742204400000|2025-03-17 09:40:00|8941.7|8935.7|8941.7|8935.7|8944.7|8938.7|8940.7|8934.7|93
1742204700000|2025-03-17 09:45:00|8942.7|8936.7|8942.7|8936.7|8944.7|8938.7|8941.7|8935.7|12
1742205000000|2025-03-17 09:50:00|8943.7|8937.7|8942.7|8936.7|8945.7|8939.7|8941.7|8935.7|55
1742205300000|2025-03-17 09:55:00|8944.7|8938.7|8946.7|8940.7|8947.7|8941.7|8944.7|8938.7|37
1742205600000|2025-03-17 10:00:00|8947.2|8941.2|8949.2|8943.2|8950.2|8944.2|8945.2|8939.2|81
1742205900000|2025-03-17 10:05:00|8948.2|8942.2|8951.7|8945.7|8951.7|8945.7|8946.2|8940.2|69
1742206200000|2025-03-17 10:10:00|8951.2|8945.2|8955.2|8949.2|8955.2|8949.2|8950.2|8944.2|100
1742206500000|2025-03-17 10:15:00|8954.7|8948.7|8954.7|8948.7|8956.2|8950.2|8953.2|8947.2|48
1742206800000|2025-03-17 10:20:00|8955.2|8949.2|8955.2|8949.2|8957.7|8951.7|8952.2|8946.2|55
1742207100000|2025-03-17 10:25:00|8955.7|8949.7|8952.2|8946.2|8956.7|8950.7|8951.7|8945.7|229
1742207400000|2025-03-17 10:30:00|8952.7|8946.7|8960.2|8954.2|8960.7|8954.7|8951.2|8945.2|77
1742207700000|2025-03-17 10:35:00|8959.7|8953.7|8963.7|8957.7|8964.2|8958.2|8957.2|8951.2|75
1742208000000|2025-03-17 10:40:00|8964.2|8958.2|8959.2|8953.2|8964.2|8958.2|8957.2|8951.2|32
1742208300000|2025-03-17 10:45:00|8959.7|8953.7|8959.7|8953.7|8964.2|8958.2|8958.2|8952.2|36
1742208600000|2025-03-17 10:50:00|8960.2|8954.2|8956.2|8950.2|8960.7|8954.7|8955.7|8949.7|12
1742208900000|2025-03-17 10:55:00|8956.7|8950.7|8958.2|8952.2|8961.2|8955.2|8956.7|8950.7|20
1742209200000|2025-03-17 11:00:00|8957.7|8951.7|8965.2|8959.2|8967.2|8961.2|8957.2|8951.2|43
1742209500000|2025-03-17 11:05:00|8964.7|8958.7|8962.7|8956.7|8966.2|8960.2|8962.2|8956.2|14
1742209800000|2025-03-17 11:10:00|8962.2|8956.2|8963.7|8957.7|8967.2|8961.2|8962.2|8956.2|29
1742210100000|2025-03-17 11:15:00|8964.2|8958.2|8967.2|8961.2|8968.2|8962.2|8962.2|8956.2|40
1742210400000|2025-03-17 11:20:00|8967.7|8961.7|8967.2|8961.2|8970.2|8964.2|8966.2|8960.2|66
1742210700000|2025-03-17 11:25:00|8966.7|8960.7|8963.2|8957.2|8967.2|8961.2|8962.2|8956.2|13
1742211000000|2025-03-17 11:30:00|8964.2|8958.2|8958.2|8952.2|8966.2|8960.2|8958.2|8952.2|52
1742211300000|2025-03-17 11:35:00|8959.7|8953.7|8968.2|8962.2|8968.2|8962.2|8959.2|8953.2|36
1742211600000|2025-03-17 11:40:00|8967.2|8961.2|8966.7|8960.7|8970.2|8964.2|8966.2|8960.2|34
1742211900000|2025-03-17 11:45:00|8967.2|8961.2|8965.2|8959.2|8967.7|8961.7|8963.2|8957.2|32
1742212200000|2025-03-17 11:50:00|8966.2|8960.2|8967.2|8961.2|8968.2|8962.2|8964.2|8958.2|70
1742212500000|2025-03-17 11:55:00|8967.7|8961.7|8966.7|8960.7|8969.7|8963.7|8966.2|8960.2|32
1742212800000|2025-03-17 12:00:00|8967.2|8961.2|8970.7|8964.7|8970.7|8964.7|8965.2|8959.2|131
1742213100000|2025-03-17 12:05:00|8970.2|8964.2|8965.2|8959.2|8970.2|8964.2|8964.2|8958.2|20
1742213400000|2025-03-17 12:10:00|8965.7|8959.7|8962.7|8956.7|8967.7|8961.7|8962.2|8956.2|50
1742213700000|2025-03-17 12:15:00|8962.2|8956.2|8964.2|8958.2|8964.2|8958.2|8962.2|8956.2|8
1742214000000|2025-03-17 12:20:00|8963.7|8957.7|8962.7|8956.7|8964.2|8958.2|8962.2|8956.2|3
1742214300000|2025-03-17 12:25:00|8962.2|8956.2|8962.2|8956.2|8964.2|8958.2|8960.7|8954.7|74
1742214600000|2025-03-17 12:30:00|8965.2|8959.2|8965.2|8959.2|8967.2|8961.2|8958.2|8952.2|79
1742214900000|2025-03-17 12:35:00|8965.7|8959.7|8967.2|8961.2|8968.2|8962.2|8959.2|8953.2|60
1742215200000|2025-03-17 12:40:00|8966.7|8960.7|8966.2|8960.2|8975.2|8969.2|8964.7|8958.7|199
1742215500000|2025-03-17 12:45:00|8966.7|8960.7|8961.2|8955.2|8967.7|8961.7|8961.2|8955.2|47
1742215800000|2025-03-17 12:50:00|8960.7|8954.7|8959.2|8953.2|8960.7|8954.7|8953.2|8947.2|67
1742216100000|2025-03-17 12:55:00|8959.7|8953.7|8953.2|8947.2|8960.2|8954.2|8950.2|8944.2|40
1742216400000|2025-03-17 13:00:00|8952.7|8946.7|8951.2|8945.2|8954.2|8948.2|8949.2|8943.2|41
1742216700000|2025-03-17 13:05:00|8950.7|8944.7|8960.7|8954.7|8961.7|8955.7|8949.7|8943.7|46
1742217000000|2025-03-17 13:10:00|8961.2|8955.2|8962.7|8956.7|8965.7|8959.7|8959.7|8953.7|40
1742217300000|2025-03-17 13:15:00|8962.2|8956.2|8961.2|8955.2|8963.2|8957.2|8960.2|8954.2|26
1742217600000|2025-03-17 13:20:00|8960.7|8954.7|8962.2|8956.2|8964.2|8958.2|8959.7|8953.7|40
1742217900000|2025-03-17 13:25:00|8962.7|8956.7|8961.2|8955.2|8963.2|8957.2|8955.7|8949.7|50
1742218200000|2025-03-17 13:30:00|8962.7|8956.7|9010.7|9004.7|9014.2|9008.2|8957.7|8951.7|1775
1742218500000|2025-03-17 13:35:00|9010.2|9004.2|9013.2|9007.2|9024.2|9018.2|9003.2|8997.2|1026
1742218800000|2025-03-17 13:40:00|9012.2|9006.2|9014.2|9008.2|9022.7|9016.7|9006.7|9000.7|515
1742219100000|2025-03-17 13:45:00|9013.7|9007.7|9023.7|9017.7|9030.7|9024.7|9011.2|9005.2|434
1742219400000|2025-03-17 13:50:00|9023.2|9017.2|9064.7|9058.7|9065.2|9059.2|9021.2|9015.2|987
1742219700000|2025-03-17 13:55:00|9064.2|9058.2|9078.7|9072.7|9090.7|9084.7|9059.2|9053.2|1403
1742220000000|2025-03-17 14:00:00|9074.7|9068.7|9084.7|9078.7|9090.7|9084.7|9063.7|9057.7|1224
1742220300000|2025-03-17 14:05:00|9084.2|9078.2|9063.7|9057.7|9087.2|9081.2|9054.7|9048.7|649
1742220600000|2025-03-17 14:10:00|9063.2|9057.2|9079.2|9073.2|9082.2|9076.2|9058.2|9052.2|436
1742220900000|2025-03-17 14:15:00|9080.2|9074.2|9079.2|9073.2|9087.2|9081.2|9073.2|9067.2|815
1742221200000|2025-03-17 14:20:00|9079.7|9073.7|9069.7|9063.7|9080.2|9074.2|9065.7|9059.7|615
1742221500000|2025-03-17 14:25:00|9069.2|9063.2|9063.7|9057.7|9071.2|9065.2|9059.7|9053.7|353
1742221800000|2025-03-17 14:30:00|9063.2|9057.2|9064.2|9058.2|9067.2|9061.2|9057.2|9051.2|485
1742222100000|2025-03-17 14:35:00|9063.7|9057.7|9070.2|9064.2|9070.2|9064.2|9054.7|9048.7|564
1742222400000|2025-03-17 14:40:00|9071.2|9065.2|9083.2|9077.2|9084.2|9078.2|9065.2|9059.2|493
1742222700000|2025-03-17 14:45:00|9082.7|9076.7|9077.2|9071.2|9083.2|9077.2|9075.7|9069.7|329
1742223000000|2025-03-17 14:50:00|9077.7|9071.7|9089.7|9083.7|9097.2|9091.2|9075.7|9069.7|808
1742223300000|2025-03-17 14:55:00|9089.2|9083.2|9095.2|9089.2|9095.2|9089.2|9083.2|9077.2|456
1742223600000|2025-03-17 15:00:00|9095.7|9089.7|9086.2|9080.2|9103.2|9097.2|9086.2|9080.2|303
1742223900000|2025-03-17 15:05:00|9086.7|9080.7|9093.7|9087.7|9093.7|9087.7|9085.2|9079.2|254
1742224200000|2025-03-17 15:10:00|9093.2|9087.2|9094.2|9088.2|9099.7|9093.7|9091.2|9085.2|249
1742224500000|2025-03-17 15:15:00|9094.7|9088.7|9094.2|9088.2|9101.7|9095.7|9089.7|9083.7|276
1742224800000|2025-03-17 15:20:00|9093.7|9087.7|9100.2|9094.2|9103.2|9097.2|9093.2|9087.2|183
1742225100000|2025-03-17 15:25:00|9099.7|9093.7|9098.7|9092.7|9103.2|9097.2|9094.2|9088.2|135
1742225400000|2025-03-17 15:30:00|9098.2|9092.2|9104.7|9098.7|9107.7|9101.7|9097.7|9091.7|337
1742225700000|2025-03-17 15:35:00|9104.2|9098.2|9109.7|9103.7|9118.2|9112.2|9103.2|9097.2|384
1742226000000|2025-03-17 15:40:00|9110.2|9104.2|9123.2|9117.2|9124.2|9118.2|9109.2|9103.2|679
1742226300000|2025-03-17 15:45:00|9122.7|9116.7|9127.7|9121.7|9129.2|9123.2|9118.2|9112.2|691
1742226600000|2025-03-17 15:50:00|9127.2|9121.2|9131.7|9125.7|9133.7|9127.7|9124.7|9118.7|401
1742226900000|2025-03-17 15:55:00|9132.2|9126.2|9120.7|9114.7|9132.2|9126.2|9117.2|9111.2|434
1742227200000|2025-03-17 16:00:00|9119.7|9113.7|9113.7|9107.7|9119.7|9113.7|9112.7|9106.7|402
1742227500000|2025-03-17 16:05:00|9112.7|9106.7|9110.7|9104.7|9113.7|9107.7|9108.7|9102.7|260
1742227800000|2025-03-17 16:10:00|9111.7|9105.7|9114.7|9108.7|9116.7|9110.7|9108.7|9102.7|231
1742228100000|2025-03-17 16:15:00|9113.7|9107.7|9114.7|9108.7|9115.7|9109.7|9111.7|9105.7|103
1742228400000|2025-03-17 16:20:00|9115.7|9109.7|9113.7|9107.7|9116.7|9110.7|9106.7|9100.7|272
1742228700000|2025-03-17 16:25:00|9112.7|9106.7|9120.7|9114.7|9123.7|9117.7|9112.7|9106.7|170
1742229000000|2025-03-17 16:30:00|9119.7|9113.7|9120.7|9114.7|9122.7|9116.7|9115.7|9109.7|215
1742229300000|2025-03-17 16:35:00|9119.7|9113.7|9118.7|9112.7|9124.7|9118.7|9117.7|9111.7|192
1742229600000|2025-03-17 16:40:00|9119.7|9113.7|9121.7|9115.7|9123.7|9117.7|9119.7|9113.7|109
1742229900000|2025-03-17 16:45:00|9120.7|9114.7|9123.7|9117.7|9123.7|9117.7|9118.7|9112.7|117
1742230200000|2025-03-17 16:50:00|9122.7|9116.7|9128.7|9122.7|9130.7|9124.7|9121.7|9115.7|200
1742230500000|2025-03-17 16:55:00|9129.7|9123.7|9126.7|9120.7|9131.7|9125.7|9125.7|9119.7|235
1742230800000|2025-03-17 17:00:00|9127.7|9121.7|9126.7|9120.7|9132.7|9126.7|9123.7|9117.7|412
1742231100000|2025-03-17 17:05:00|9127.7|9121.7|9133.7|9127.7|9137.7|9131.7|9127.7|9121.7|217
1742231400000|2025-03-17 17:10:00|9134.7|9128.7|9139.7|9133.7|9139.7|9133.7|9131.7|9125.7|311
1742231700000|2025-03-17 17:15:00|9138.7|9132.7|9134.7|9128.7|9139.7|9133.7|9134.7|9128.7|366
1742232000000|2025-03-17 17:20:00|9135.7|9129.7|9129.7|9123.7|9135.7|9129.7|9126.7|9120.7|248
1742232300000|2025-03-17 17:25:00|9128.7|9122.7|9130.7|9124.7|9138.7|9132.7|9128.7|9122.7|372
1742232600000|2025-03-17 17:30:00|9129.7|9123.7|9129.7|9123.7|9130.7|9124.7|9125.7|9119.7|138
1742232900000|2025-03-17 17:35:00|9130.7|9124.7|9139.7|9133.7|9139.7|9133.7|9130.7|9124.7|121
1742233200000|2025-03-17 17:40:00|9140.7|9134.7|9144.7|9138.7|9145.7|9139.7|9138.7|9132.7|100
1742233500000|2025-03-17 17:45:00|9145.7|9139.7|9142.7|9136.7|9145.7|9139.7|9140.7|9134.7|143
1742233800000|2025-03-17 17:50:00|9141.7|9135.7|9138.7|9132.7|9141.7|9135.7|9135.7|9129.7|158
1742234100000|2025-03-17 17:55:00|9140.7|9134.7|9138.7|9132.7|9140.7|9134.7|9137.7|9131.7|64
1742234400000|2025-03-17 18:00:00|9137.7|9131.7|9145.7|9139.7|9145.7|9139.7|9134.7|9128.7|530
1742234700000|2025-03-17 18:05:00|9143.7|9137.7|9144.7|9138.7|9148.7|9142.7|9143.7|9137.7|112
1742235000000|2025-03-17 18:10:00|9143.7|9137.7|9147.7|9141.7|9148.7|9142.7|9142.7|9136.7|66
1742235300000|2025-03-17 18:15:00|9146.7|9140.7|9148.7|9142.7|9148.7|9142.7|9143.7|9137.7|63
1742235600000|2025-03-17 18:20:00|9147.7|9141.7|9148.7|9142.7|9148.7|9142.7|9143.7|9137.7|61
1742235900000|2025-03-17 18:25:00|9147.7|9141.7|9149.7|9143.7|9150.7|9144.7|9145.7|9139.7|84
1742236200000|2025-03-17 18:30:00|9148.7|9142.7|9151.7|9145.7|9152.7|9146.7|9148.7|9142.7|89
1742236500000|2025-03-17 18:35:00|9150.7|9144.7|9150.7|9144.7|9152.7|9146.7|9149.7|9143.7|87
1742236800000|2025-03-17 18:40:00|9149.7|9143.7|9150.7|9144.7|9150.7|9144.7|9147.7|9141.7|147
1742237100000|2025-03-17 18:45:00|9149.7|9143.7|9138.7|9132.7|9149.7|9143.7|9137.7|9131.7|258
1742237400000|2025-03-17 18:50:00|9139.7|9133.7|9137.7|9131.7|9139.7|9133.7|9134.7|9128.7|175
1742237700000|2025-03-17 18:55:00|9138.7|9132.7|9150.5|9132.5|9150.5|9132.7|9130.7|9124.7|402
1742238000000|2025-03-17 19:00:00|9150.4|9132.4|9148.8|9130.8|9150.8|9132.8|9148.3|9130.3|0
1742238300000|2025-03-17 19:05:00|9148.9|9130.9|9154.4|9136.4|9155.4|9137.4|9148.9|9130.9|0
1742238600000|2025-03-17 19:10:00|9154.5|9136.5|9154.4|9136.4|9154.9|9136.9|9151.6|9133.6|0
1742238900000|2025-03-17 19:15:00|9154.3|9136.3|9154.3|9136.3|9154.8|9136.8|9152.5|9134.5|0
1742239200000|2025-03-17 19:20:00|9154.4|9136.4|9155.9|9137.9|9156.4|9138.4|9153.9|9135.9|0
1742239500000|2025-03-17 19:25:00|9156|9138|9157.9|9139.9|9158|9140|9154.7|9136.7|0
1742239800000|2025-03-17 19:30:00|9157.7|9139.7|9154.9|9136.9|9158.1|9140.1|9154.9|9136.9|0
1742240100000|2025-03-17 19:35:00|9154.8|9136.8|9157.6|9139.6|9158.1|9140.1|9153.6|9135.6|0
1742240400000|2025-03-17 19:40:00|9157.5|9139.5|9156.2|9138.2|9159.1|9141.1|9156|9138|0
1742240700000|2025-03-17 19:45:00|9156.1|9138.1|9158.5|9140.5|9158.9|9140.9|9154.4|9136.4|0
1742241000000|2025-03-17 19:50:00|9158.2|9140.2|9149.9|9131.9|9158.6|9140.6|9149.3|9131.3|0
1742241300000|2025-03-17 19:55:00|9149.5|9131.5|9148|9130|9150.8|9132.8|9146.6|9128.6|0
1742241600000|2025-03-17 20:00:00|9148.7|9130.7|9145.2|9127.2|9148.7|9130.7|9142.2|9124.2|0
1742241900000|2025-03-17 20:05:00|9144.7|9126.7|9145.7|9127.7|9147.3|9129.3|9144.4|9126.4|0
1742242200000|2025-03-17 20:10:00|9145.5|9127.5|9145.2|9127.2|9147.2|9129.2|9144.4|9126.4|0
1742242500000|2025-03-17 20:15:00|9146|9128|9145.5|9127.5|9146.6|9128.6|9144.1|9126.1|0
1742242800000|2025-03-17 20:20:00|9145.6|9127.6|9146.7|9128.7|9147.5|9129.5|9145.3|9127.3|0
1742243100000|2025-03-17 20:25:00|9146.5|9128.5|9148.5|9130.5|9148.8|9130.8|9146|9128|0
1742243400000|2025-03-17 20:30:00|9148.3|9130.3|9148.3|9130.3|9148.3|9130.3|9147.3|9129.3|0
1742243700000|2025-03-17 20:35:00|9148.4|9130.4|9149.7|9131.7|9149.9|9131.9|9148.3|9130.3|0
1742244000000|2025-03-17 20:40:00|9149.5|9131.5|9148|9130|9149.5|9131.5|9147.7|9129.7|0
1742244300000|2025-03-17 20:45:00|9146.9|9128.9|9147.1|9129.1|9147.5|9129.5|9145.4|9127.4|0
1742244600000|2025-03-17 20:50:00|9146.8|9128.8|9148.1|9130.1|9148.1|9130.1|9146.5|9128.5|0
1742244900000|2025-03-17 20:55:00|9147.8|9129.8|9147.3|9129.3|9148|9130|9146.7|9128.7|0
1742245200000|2025-03-17 21:00:00|9147.2|9129.2|9147.2|9129.2|9147.2|9129.2|9147.1|9129.1|0
1742245500000|2025-03-17 21:05:00|9147.3|9129.3|9147.6|9129.6|9147.6|9129.6|9147.2|9129.2|0
1742245800000|2025-03-17 21:10:00|9147.5|9129.5|9147.5|9129.5|9147.5|9129.5|9147.5|9129.5|0
1742246100000|2025-03-17 21:15:00|9147.7|9129.7|9147.6|9129.6|9147.7|9129.7|9147.6|9129.6|0
1742246400000|2025-03-17 21:20:00|9147.8|9129.8|9146.6|9128.6|9147.8|9129.8|9146.6|9128.6|0
1742246700000|2025-03-17 21:25:00|9147.4|9129.4|9144.8|9126.8|9147.5|9129.5|9144.8|9126.8|0
1742247000000|2025-03-17 21:30:00|9145.2|9127.2|9146.2|9128.2|9146.2|9128.2|9145.2|9127.2|0
1742247300000|2025-03-17 21:35:00|9146|9128|9146.5|9128.5|9146.6|9128.6|9145.9|9127.9|0
1742247600000|2025-03-17 21:40:00|9146.7|9128.7|9146.5|9128.5|9146.7|9128.7|9146.5|9128.5|0
1742247900000|2025-03-17 21:45:00|9146.7|9128.7|9146.5|9128.5|9146.9|9128.9|9146.5|9128.5|0
1742248200000|2025-03-17 21:50:00|9146.4|9128.4|9146.6|9128.6|9146.7|9128.7|9146.4|9128.4|0
1742248500000|2025-03-17 21:55:00|9146.8|9128.8|9146.6|9128.6|9147|9129|9146.5|9128.5|0
1742248800000|2025-03-17 22:00:00|9146.5|9128.5|9150.1|9132.1|9150.8|9132.8|9146.5|9128.5|0
1742249100000|2025-03-17 22:05:00|9150.3|9132.3|9151.1|9133.1|9151.4|9133.4|9150.1|9132.1|0
1742249400000|2025-03-17 22:10:00|9151.3|9133.3|9150.3|9132.3|9152.5|9134.5|9150.1|9132.1|0
1742249700000|2025-03-17 22:15:00|9150.2|9132.2|9149.1|9131.1|9150.5|9132.5|9149.1|9131.1|0
1742250000000|2025-03-17 22:20:00|9148.9|9130.9|9149.8|9131.8|9149.8|9131.8|9147.4|9129.4|0
1742250300000|2025-03-17 22:25:00|9149.7|9131.7|9150.3|9132.3|9151.3|9133.3|9149.6|9131.6|0
1742250600000|2025-03-17 22:30:00|9150.5|9132.5|9152.2|9134.2|9152.5|9134.5|9150.5|9132.5|0
1742250900000|2025-03-17 22:35:00|9152.1|9134.1|9152.5|9134.5|9153.2|9135.2|9152|9134|0
1742251200000|2025-03-17 22:40:00|9152.4|9134.4|9153.2|9135.2|9153.7|9135.7|9151.5|9133.5|0
1742251500000|2025-03-17 22:45:00|9153.3|9135.3|9152.5|9134.5|9153.7|9135.7|9151.8|9133.8|0
1742251800000|2025-03-17 22:50:00|9152.6|9134.6|9152.8|9134.8|9153.2|9135.2|9152.5|9134.5|0
1742252100000|2025-03-17 22:55:00|9153|9135|9153.2|9135.2|9153.2|9135.2|9151.8|9133.8|0
1742252400000|2025-03-17 23:00:00|9153.4|9135.4|9151.8|9133.8|9153.6|9135.6|9151.5|9133.5|0
1742252700000|2025-03-17 23:05:00|9151.9|9133.9|9151|9133|9151.9|9133.9|9150.2|9132.2|0
1742253000000|2025-03-17 23:10:00|9151.1|9133.1|9147.4|9129.4|9151.8|9133.8|9147.1|9129.1|0
1742253300000|2025-03-17 23:15:00|9147.2|9129.2|9148.7|9130.7|9149.8|9131.8|9147|9129|0
1742253600000|2025-03-17 23:20:00|9148.9|9130.9|9149.9|9131.9|9150.4|9132.4|9148.4|9130.4|0
1742253900000|2025-03-17 23:25:00|9149.7|9131.7|9149.5|9131.5|9149.9|9131.9|9149.1|9131.1|0
1742254200000|2025-03-17 23:30:00|9149.4|9131.4|9149.5|9131.5|9150.5|9132.5|9148.8|9130.8|0
1742254500000|2025-03-17 23:35:00|9149.6|9131.6|9149.2|9131.2|9150.2|9132.2|9149.2|9131.2|0
1742254800000|2025-03-17 23:40:00|9149.4|9131.4|9150|9132|9150.2|9132.2|9148.8|9130.8|0
1742255100000|2025-03-17 23:45:00|9150.2|9132.2|9150.5|9132.5|9151.9|9133.9|9150.2|9132.2|0
1742255400000|2025-03-17 23:50:00|9150.6|9132.6|9150.2|9132.2|9150.7|9132.7|9148.9|9130.9|0
1742255700000|2025-03-17 23:55:00|9150.3|9132.3|9148.8|9130.8|9150.4|9132.4|9148.4|9130.4|0
1742256000000|2025-03-18 00:00:00|9148.5|9130.5|9148.3|9130.3|9150.2|9132.2|9146.4|9128.4|0
1742256300000|2025-03-18 00:05:00|9148.1|9130.1|9145.8|9127.8|9148.3|9130.3|9145.2|9127.2|0
1742256600000|2025-03-18 00:10:00|9146.1|9128.1|9146.9|9128.9|9147.3|9129.3|9144.7|9126.7|0
1742256900000|2025-03-18 00:15:00|9146.7|9128.7|9144.7|9126.7|9147.8|9129.8|9144.5|9126.5|0
1742257200000|2025-03-18 00:20:00|9144.8|9126.8|9144.5|9126.5|9145.8|9127.8|9143.9|9125.9|0
1742257500000|2025-03-18 00:25:00|9144.8|9126.8|9145.1|9127.1|9145.3|9127.3|9142.4|9124.4|0
1742257800000|2025-03-18 00:30:00|9145.4|9127.4|9145.4|9127.4|9146.4|9128.4|9144.4|9126.4|0
1742258100000|2025-03-18 00:35:00|9145.3|9127.3|9144.6|9126.6|9145.3|9127.3|9143.7|9125.7|0
1742258400000|2025-03-18 00:40:00|9144.5|9126.5|9144.4|9126.4|9145.7|9127.7|9144.2|9126.2|0
1742258700000|2025-03-18 00:45:00|9144.2|9126.2|9145|9127|9145.6|9127.6|9144.2|9126.2|0
1742259000000|2025-03-18 00:50:00|9144.9|9126.9|9146|9128|9146|9128|9143.9|9125.9|0
1742259300000|2025-03-18 00:55:00|9145.4|9127.4|9140.4|9122.4|9146.4|9128.4|9139.4|9121.4|0
1742259600000|2025-03-18 01:00:00|9140.6|9122.6|9139.7|9121.7|9140.6|9122.6|9138.5|9120.5|0
1742259900000|2025-03-18 01:05:00|9139.6|9121.6|9127.1|9109.1|9141.4|9123.4|9126.4|9108.4|0
1742260200000|2025-03-18 01:10:00|9127|9109|9120.4|9102.4|9127.7|9109.7|9120.1|9102.1|0
1742260500000|2025-03-18 01:15:00|9121.1|9103.1|9134.2|9128.2|9137.2|9131.2|9114.2|9103.1|1398
1742260800000|2025-03-18 01:20:00|9133.2|9127.2|9141.2|9135.2|9148.2|9142.2|9129.2|9123.2|1176
1742261100000|2025-03-18 01:25:00|9143.2|9137.2|9149.2|9143.2|9159.2|9153.2|9141.2|9135.2|1226
1742261400000|2025-03-18 01:30:00|9147.2|9141.2|9103.2|9097.2|9147.2|9141.2|9098.2|9092.2|4691
1742261700000|2025-03-18 01:35:00|9104.2|9098.2|9098.2|9092.2|9110.2|9104.2|9089.2|9083.2|2149
1742262000000|2025-03-18 01:40:00|9099.2|9093.2|9138.2|9132.2|9139.2|9133.2|9097.2|9091.2|2592
1742262300000|2025-03-18 01:45:00|9140.2|9134.2|9124.2|9118.2|9145.2|9139.2|9111.2|9105.2|2062
1742262600000|2025-03-18 01:50:00|9125.2|9119.2|9118.2|9112.2|9131.2|9125.2|9105.2|9099.2|1446
1742262900000|2025-03-18 01:55:00|9119.2|9113.2|9097.2|9091.2|9124.2|9118.2|9091.2|9085.2|1767
1742263200000|2025-03-18 02:00:00|9096.2|9090.2|9088.2|9082.2|9106.2|9100.2|9078.2|9072.2|1484
1742263500000|2025-03-18 02:05:00|9087.2|9081.2|9070.2|9064.2|9090.2|9084.2|9070.2|9064.2|1058
1742263800000|2025-03-18 02:10:00|9069.2|9063.2|9080.2|9074.2|9089.2|9083.2|9061.2|9055.2|1049
1742264100000|2025-03-18 02:15:00|9081.2|9075.2|9085.2|9079.2|9095.2|9089.2|9072.2|9066.2|820
1742264400000|2025-03-18 02:20:00|9083.2|9077.2|9087.2|9081.2|9095.2|9089.2|9081.2|9075.2|836
1742264700000|2025-03-18 02:25:00|9086.2|9080.2|9102.2|9096.2|9104.2|9098.2|9081.2|9075.2|1019
1742265000000|2025-03-18 02:30:00|9101.2|9095.2|9109.2|9103.2|9118.2|9112.2|9101.2|9095.2|667
1742265300000|2025-03-18 02:35:00|9108.2|9102.2|9122.2|9116.2|9125.2|9119.2|9103.2|9097.2|917
1742265600000|2025-03-18 02:40:00|9121.2|9115.2|9118.2|9112.2|9121.2|9115.2|9103.2|9097.2|691
1742265900000|2025-03-18 02:45:00|9119.2|9113.2|9130.2|9124.2|9134.2|9128.2|9119.2|9113.2|1374
1742266200000|2025-03-18 02:50:00|9131.2|9125.2|9136.2|9130.2|9141.2|9135.2|9124.2|9118.2|1127
1742266500000|2025-03-18 02:55:00|9135.2|9129.2|9129.2|9123.2|9142.2|9136.2|9129.2|9123.2|908
1742266800000|2025-03-18 03:00:00|9130.2|9124.2|9110.2|9104.2|9132.2|9126.2|9107.2|9101.2|923
1742267100000|2025-03-18 03:05:00|9111.2|9105.2|9106.2|9100.2|9111.2|9105.2|9088.2|9082.2|1359
1742267400000|2025-03-18 03:10:00|9105.2|9099.2|9101.2|9095.2|9109.2|9103.2|9094.2|9088.2|826
1742267700000|2025-03-18 03:15:00|9102.2|9096.2|9111.2|9105.2|9112.2|9106.2|9096.2|9090.2|599
1742268000000|2025-03-18 03:20:00|9110.2|9104.2|9127.2|9121.2|9128.2|9122.2|9107.2|9101.2|777
1742268300000|2025-03-18 03:25:00|9126.2|9120.2|9137.2|9131.2|9137.2|9131.2|9118.2|9112.2|920
1742268600000|2025-03-18 03:30:00|9136.2|9130.2|9137.2|9131.2|9138.2|9132.2|9122.2|9116.2|631
1742268900000|2025-03-18 03:35:00|9136.2|9130.2|9131.2|9125.2|9138.2|9132.2|9130.2|9124.2|951
1742269200000|2025-03-18 03:40:00|9132.2|9126.2|9131.2|9125.2|9135.2|9129.2|9129.2|9123.2|498
1742269500000|2025-03-18 03:45:00|9132.2|9126.2|9122.2|9116.2|9133.2|9127.2|9121.2|9115.2|688
1742269800000|2025-03-18 03:50:00|9123.2|9117.2|9111.2|9105.2|9126.2|9120.2|9106.2|9100.2|677
1742270100000|2025-03-18 03:55:00|9112.2|9106.2|9117.2|9111.2|9118.2|9112.2|9111.2|9105.2|384
1742270400000|2025-03-18 04:00:00|9123.1|9105.1|9123.9|9105.9|9124.1|9106.1|9122.9|9104.9|0
1742270700000|2025-03-18 04:05:00|9123.8|9105.8|9124.1|9106.1|9124.8|9106.8|9123.4|9105.4|0
1742271000000|2025-03-18 04:10:00|9123.9|9105.9|9125.3|9107.3|9125.3|9107.3|9123.9|9105.9|0
1742271300000|2025-03-18 04:15:00|9125.2|9107.2|9126|9108|9126|9108|9125.1|9107.1|0
1742271600000|2025-03-18 04:20:00|9125.9|9107.9|9124.6|9106.6|9126|9108|9124.6|9106.6|0
1742271900000|2025-03-18 04:25:00|9124.8|9106.8|9124.4|9106.4|9124.9|9106.9|9124|9106|0
1742272200000|2025-03-18 04:30:00|9124.6|9106.6|9124|9106|9124.8|9106.8|9123.6|9105.6|0
1742272500000|2025-03-18 04:35:00|9124.1|9106.1|9123.2|9105.2|9124.3|9106.3|9122|9104|0
1742272800000|2025-03-18 04:40:00|9123|9105|9121|9103|9123.2|9105.2|9118.7|9100.7|0
1742273100000|2025-03-18 04:45:00|9120.9|9102.9|9121.3|9103.3|9121.4|9103.4|9120.3|9102.3|0
1742273400000|2025-03-18 04:50:00|9121.4|9103.4|9121.8|9103.8|9122.1|9104.1|9121.3|9103.3|0
1742273700000|2025-03-18 04:55:00|9121.7|9103.7|9120.9|9102.9|9121.9|9103.9|9119.8|9101.8|5
1742274000000|2025-03-18 05:00:00|9120.2|9114.2|9119.2|9113.2|9123.2|9117.2|9102.2|9096.2|1142
1742274300000|2025-03-18 05:05:00|9117.2|9111.2|9108.2|9102.2|9120.2|9114.2|9101.2|9095.2|647
1742274600000|2025-03-18 05:10:00|9104.2|9098.2|9112.2|9106.2|9120.2|9114.2|9104.2|9098.2|530
1742274900000|2025-03-18 05:15:00|9113.2|9107.2|9124.2|9118.2|9132.2|9126.2|9113.2|9107.2|480
1742275200000|2025-03-18 05:20:00|9126.2|9120.2|9131.2|9125.2|9133.2|9127.2|9125.2|9119.2|558
1742275500000|2025-03-18 05:25:00|9132.2|9126.2|9149.2|9143.2|9150.2|9144.2|9131.2|9125.2|1244
1742275800000|2025-03-18 05:30:00|9151.2|9145.2|9141.2|9135.2|9154.2|9148.2|9141.2|9135.2|864
1742276100000|2025-03-18 05:35:00|9140.2|9134.2|9148.2|9142.2|9148.2|9142.2|9139.2|9133.2|662
1742276400000|2025-03-18 05:40:00|9149.2|9143.2|9157.2|9151.2|9158.2|9152.2|9146.2|9140.2|898
1742276700000|2025-03-18 05:45:00|9158.2|9152.2|9155.2|9149.2|9166.2|9160.2|9155.2|9149.2|947
1742277000000|2025-03-18 05:50:00|9154.2|9148.2|9148.2|9142.2|9156.2|9150.2|9134.2|9128.2|1129
1742277300000|2025-03-18 05:55:00|9147.2|9141.2|9144.2|9138.2|9151.2|9145.2|9140.2|9134.2|552
1742277600000|2025-03-18 06:00:00|9145.2|9139.2|9129.2|9123.2|9147.2|9141.2|9126.2|9120.2|837
1742277900000|2025-03-18 06:05:00|9130.2|9124.2|9127.2|9121.2|9135.2|9129.2|9125.2|9119.2|1303
1742278200000|2025-03-18 06:10:00|9129.2|9123.2|9139.2|9133.2|9140.2|9134.2|9117.2|9111.2|863
1742278500000|2025-03-18 06:15:00|9138.2|9132.2|9145.2|9139.2|9150.2|9144.2|9137.2|9131.2|937
1742278800000|2025-03-18 06:20:00|9146.2|9140.2|9148.2|9142.2|9149.2|9143.2|9143.2|9137.2|917
1742279100000|2025-03-18 06:25:00|9149.2|9143.2|9148.2|9142.2|9153.2|9147.2|9145.2|9139.2|1102
1742279400000|2025-03-18 06:30:00|9147.2|9141.2|9156.2|9150.2|9159.2|9153.2|9146.2|9140.2|805
1742279700000|2025-03-18 06:35:00|9155.2|9149.2|9151.2|9145.2|9159.2|9153.2|9144.2|9138.2|627
1742280000000|2025-03-18 06:40:00|9152.2|9146.2|9156.2|9150.2|9156.2|9150.2|9148.2|9142.2|550
1742280300000|2025-03-18 06:45:00|9155.2|9149.2|9160.2|9154.2|9163.2|9157.2|9154.2|9148.2|992
1742280600000|2025-03-18 06:50:00|9159.2|9153.2|9152.2|9146.2|9162.2|9156.2|9150.2|9144.2|849
1742280900000|2025-03-18 06:55:00|9151.2|9145.2|9159.2|9153.2|9159.2|9153.2|9150.2|9144.2|685
1742281200000|2025-03-18 07:00:00|9158.2|9152.2|9143.2|9137.2|9162.2|9156.2|9142.2|9136.2|1164
1742281500000|2025-03-18 07:05:00|9142.2|9136.2|9159.2|9153.2|9163.2|9157.2|9139.2|9133.2|2162
1742281800000|2025-03-18 07:10:00|9158.2|9152.2|9158.2|9152.2|9169.2|9163.2|9158.2|9152.2|1047
1742282100000|2025-03-18 07:15:00|9159.2|9153.2|9160.2|9154.2|9161.2|9155.2|9154.2|9148.2|1395
1742282400000|2025-03-18 07:20:00|9161.2|9155.2|9168.2|9162.2|9169.2|9163.2|9161.2|9155.2|1606
1742282700000|2025-03-18 07:25:00|9167.2|9161.2|9180.2|9174.2|9180.2|9174.2|9166.2|9160.2|2734
1742283000000|2025-03-18 07:30:00|9179.2|9173.2|9184.2|9178.2|9192.2|9186.2|9172.2|9166.2|3923
1742283300000|2025-03-18 07:35:00|9183.2|9177.2|9183.2|9177.2|9191.2|9185.2|9179.2|9173.2|2349
1742283600000|2025-03-18 07:40:00|9182.2|9176.2|9186.2|9180.2|9191.2|9185.2|9180.2|9174.2|2231
1742283900000|2025-03-18 07:45:00|9185.2|9179.2|9174.2|9168.2|9185.2|9179.2|9170.2|9164.2|2614
1742284200000|2025-03-18 07:50:00|9173.2|9167.2|9177.2|9171.2|9180.2|9174.2|9173.2|9167.2|2221
1742284500000|2025-03-18 07:55:00|9178.2|9172.2|9176.2|9170.2|9178.2|9172.2|9173.2|9167.2|3146
1742284800000|2025-03-18 08:00:00|9177.2|9171.2|9180.2|9174.2|9181.2|9175.2|9172.2|9166.2|1764
1742285100000|2025-03-18 08:05:00|9179.2|9173.2|9181.2|9175.2|9186.2|9180.2|9177.2|9171.2|2740
1742285400000|2025-03-18 08:10:00|9182.2|9176.2|9187.2|9181.2|9188.2|9182.2|9178.2|9172.2|1832
1742285700000|2025-03-18 08:15:00|9186.2|9180.2|9186.2|9180.2|9192.2|9186.2|9185.2|9179.2|3856
1742286000000|2025-03-18 08:20:00|9187.2|9181.2|9192.2|9186.2|9195.2|9189.2|9183.2|9177.2|1242
1742286300000|2025-03-18 08:25:00|9193.2|9187.2|9191.2|9185.2|9196.2|9190.2|9186.2|9180.2|938
1742286600000|2025-03-18 08:30:00|9201.4|9183.4|9205.1|9187.1|9206.2|9188.2|9201|9183|100
1742286900000|2025-03-18 08:35:00|9205|9187|9207.5|9189.5|9207.8|9189.8|9204|9186|0
1742287200000|2025-03-18 08:40:00|9207.4|9189.4|9201.6|9183.6|9207.4|9189.4|9201.4|9183.4|135
1742287500000|2025-03-18 08:45:00|9201.7|9183.7|9200.1|9182.1|9202|9184|9198.4|9180.4|0
1742287800000|2025-03-18 08:50:00|9199.9|9181.9|9200.7|9182.7|9201.4|9183.4|9199.1|9181.1|0
1742288100000|2025-03-18 08:55:00|9200.6|9182.6|9204.6|9186.6|9204.6|9186.6|9199.6|9181.6|0
1742288400000|2025-03-18 09:00:00|9204.7|9186.7|9204.3|9186.3|9206.1|9188.1|9202.5|9184.5|0
1742288700000|2025-03-18 09:05:00|9204.4|9186.4|9204.5|9186.5|9205.3|9187.3|9202.4|9184.4|0
1742289000000|2025-03-18 09:10:00|9204.4|9186.4|9204.7|9186.7|9205.4|9187.4|9203.6|9185.6|0
1742289300000|2025-03-18 09:15:00|9193.2|9187.2|9206.2|9200.2|9209.2|9203.2|9193.2|9187.2|579
1742289600000|2025-03-18 09:20:00|9205.2|9199.2|9205.2|9199.2|9205.2|9199.2|9199.2|9193.2|182
1742289900000|2025-03-18 09:25:00|9203.2|9197.2|9224.2|9218.2|9225.2|9219.2|9203.2|9197.2|899
1742290200000|2025-03-18 09:30:00|9225.2|9219.2|9220.2|9214.2|9228.2|9222.2|9217.2|9211.2|859
1742290500000|2025-03-18 09:35:00|9218.2|9212.2|9220.2|9214.2|9222.2|9216.2|9218.2|9212.2|160
1742290800000|2025-03-18 09:40:00|9221.2|9215.2|9216.2|9210.2|9223.2|9217.2|9213.2|9207.2|301
1742291100000|2025-03-18 09:45:00|9217.2|9211.2|9219.2|9213.2|9221.2|9215.2|9217.2|9211.2|168
1742291400000|2025-03-18 09:50:00|9220.2|9214.2|9223.2|9217.2|9223.2|9217.2|9217.2|9211.2|289
1742291700000|2025-03-18 09:55:00|9224.2|9218.2|9214.2|9208.2|9224.2|9218.2|9212.2|9206.2|192
1742292000000|2025-03-18 10:00:00|9214.7|9208.7|9221.7|9215.7|9222.2|9216.2|9211.7|9205.7|159
1742292300000|2025-03-18 10:05:00|9222.2|9216.2|9215.2|9209.2|9223.7|9217.7|9213.7|9207.7|112
1742292600000|2025-03-18 10:10:00|9215.7|9209.7|9219.7|9213.7|9222.7|9216.7|9213.2|9207.2|113
1742292900000|2025-03-18 10:15:00|9219.2|9213.2|9198.2|9192.2|9220.2|9214.2|9198.2|9192.2|308
1742293200000|2025-03-18 10:20:00|9198.7|9192.7|9194.2|9188.2|9202.7|9196.7|9193.2|9187.2|157
1742293500000|2025-03-18 10:25:00|9194.7|9188.7|9188.7|9182.7|9197.2|9191.2|9186.7|9180.7|139
1742293800000|2025-03-18 10:30:00|9188.2|9182.2|9184.2|9178.2|9188.7|9182.7|9182.2|9176.2|200
1742294100000|2025-03-18 10:35:00|9184.7|9178.7|9183.7|9177.7|9186.7|9180.7|9179.7|9173.7|131
1742294400000|2025-03-18 10:40:00|9184.2|9178.2|9189.2|9183.2|9190.7|9184.7|9182.7|9176.7|135
1742294700000|2025-03-18 10:45:00|9189.7|9183.7|9192.7|9186.7|9194.2|9188.2|9188.7|9182.7|89
1742295000000|2025-03-18 10:50:00|9193.7|9187.7|9191.2|9185.2|9193.7|9187.7|9185.7|9179.7|111
1742295300000|2025-03-18 10:55:00|9190.7|9184.7|9192.7|9186.7|9193.7|9187.7|9188.7|9182.7|42
1742295600000|2025-03-18 11:00:00|9193.2|9187.2|9184.7|9178.7|9193.7|9187.7|9184.7|9178.7|49
1742295900000|2025-03-18 11:05:00|9185.2|9179.2|9184.2|9178.2|9188.7|9182.7|9183.7|9177.7|81
1742296200000|2025-03-18 11:10:00|9184.7|9178.7|9186.2|9180.2|9188.7|9182.7|9180.7|9174.7|135
1742296500000|2025-03-18 11:15:00|9186.7|9180.7|9181.7|9175.7|9187.2|9181.2|9178.7|9172.7|141
1742296800000|2025-03-18 11:20:00|9181.2|9175.2|9174.2|9168.2|9181.2|9175.2|9173.7|9167.7|68
1742297100000|2025-03-18 11:25:00|9175.7|9169.7|9165.7|9159.7|9175.7|9169.7|9164.7|9158.7|121
1742297400000|2025-03-18 11:30:00|9166.2|9160.2|9167.7|9161.7|9173.7|9167.7|9165.7|9159.7|201
1742297700000|2025-03-18 11:35:00|9166.7|9160.7|9165.7|9159.7|9170.7|9164.7|9165.7|9159.7|55
1742298000000|2025-03-18 11:40:00|9166.2|9160.2|9169.7|9163.7|9170.7|9164.7|9165.7|9159.7|81
1742298300000|2025-03-18 11:45:00|9170.2|9164.2|9167.2|9161.2|9170.7|9164.7|9166.7|9160.7|125
1742298600000|2025-03-18 11:50:00|9167.7|9161.7|9168.7|9162.7|9170.2|9164.2|9165.7|9159.7|162
1742298900000|2025-03-18 11:55:00|9169.2|9163.2|9167.7|9161.7|9172.2|9166.2|9166.7|9160.7|50
1742299200000|2025-03-18 12:00:00|9168.2|9162.2|9171.7|9165.7|9173.2|9167.2|9166.7|9160.7|60
1742299500000|2025-03-18 12:05:00|9171.2|9165.2|9168.2|9162.2|9173.7|9167.7|9167.7|9161.7|63
1742299800000|2025-03-18 12:10:00|9168.7|9162.7|9170.2|9164.2|9170.7|9164.7|9162.7|9156.7|110
1742300100000|2025-03-18 12:15:00|9169.7|9163.7|9165.7|9159.7|9171.7|9165.7|9161.2|9155.2|78
1742300400000|2025-03-18 12:20:00|9166.2|9160.2|9169.7|9163.7|9169.7|9163.7|9164.7|9158.7|107
1742300700000|2025-03-18 12:25:00|9168.7|9162.7|9170.7|9164.7|9170.7|9164.7|9166.7|9160.7|115
1742301000000|2025-03-18 12:30:00|9171.2|9165.2|9175.2|9169.2|9177.7|9171.7|9167.2|9161.2|223
1742301300000|2025-03-18 12:35:00|9174.7|9168.7|9161.7|9155.7|9175.7|9169.7|9158.7|9152.7|121
1742301600000|2025-03-18 12:40:00|9161.2|9155.2|9166.7|9160.7|9167.2|9161.2|9160.7|9154.7|62
1742301900000|2025-03-18 12:45:00|9167.2|9161.2|9164.7|9158.7|9167.7|9161.7|9162.7|9156.7|128
1742302200000|2025-03-18 12:50:00|9165.7|9159.7|9165.7|9159.7|9167.7|9161.7|9163.2|9157.2|113
1742302500000|2025-03-18 12:55:00|9164.7|9158.7|9157.7|9151.7|9165.7|9159.7|9153.7|9147.7|129
1742302800000|2025-03-18 13:00:00|9157.2|9151.2|9159.7|9153.7|9164.7|9158.7|9153.2|9147.2|116
1742303100000|2025-03-18 13:05:00|9160.2|9154.2|9170.7|9164.7|9172.7|9166.7|9159.7|9153.7|183
1742303400000|2025-03-18 13:10:00|9170.2|9164.2|9168.7|9162.7|9171.7|9165.7|9166.2|9160.2|110
1742303700000|2025-03-18 13:15:00|9168.2|9162.2|9173.7|9167.7|9175.7|9169.7|9166.2|9160.2|244
1742304000000|2025-03-18 13:20:00|9174.2|9168.2|9184.7|9178.7|9186.2|9180.2|9171.7|9165.7|177
1742304300000|2025-03-18 13:25:00|9184.2|9178.2|9189.2|9183.2|9191.7|9185.7|9184.2|9178.2|130
1742304600000|2025-03-18 13:30:00|9189.7|9183.7|9162.2|9156.2|9193.7|9187.7|9158.7|9152.7|2286
1742304900000|2025-03-18 13:35:00|9161.7|9155.7|9159.2|9153.2|9166.7|9160.7|9137.7|9131.7|1047
1742305200000|2025-03-18 13:40:00|9159.7|9153.7|9158.7|9152.7|9172.7|9166.7|9156.7|9150.7|774
1742305500000|2025-03-18 13:45:00|9158.2|9152.2|9159.7|9153.7|9163.7|9157.7|9148.7|9142.7|602
1742305800000|2025-03-18 13:50:00|9160.2|9154.2|9150.7|9144.7|9165.7|9159.7|9147.7|9141.7|406
1742306100000|2025-03-18 13:55:00|9150.2|9144.2|9133.2|9127.2|9150.7|9144.7|9126.2|9120.2|717
1742306400000|2025-03-18 14:00:00|9132.7|9126.7|9135.7|9129.7|9141.7|9135.7|9122.7|9116.7|749
1742306700000|2025-03-18 14:05:00|9136.7|9130.7|9132.2|9126.2|9138.7|9132.7|9126.7|9120.7|584
1742307000000|2025-03-18 14:10:00|9132.7|9126.7|9111.2|9105.2|9134.7|9128.7|9110.7|9104.7|664
1742307300000|2025-03-18 14:15:00|9111.7|9105.7|9122.7|9116.7|9129.7|9123.7|9111.2|9105.2|360
1742307600000|2025-03-18 14:20:00|9123.2|9117.2|9131.7|9125.7|9135.7|9129.7|9123.2|9117.2|491
1742307900000|2025-03-18 14:25:00|9130.7|9124.7|9129.7|9123.7|9133.7|9127.7|9124.2|9118.2|306
1742308200000|2025-03-18 14:30:00|9129.2|9123.2|9127.7|9121.7|9130.7|9124.7|9117.2|9111.2|270
1742308500000|2025-03-18 14:35:00|9127.2|9121.2|9142.2|9136.2|9142.2|9136.2|9123.7|9117.7|259
1742308800000|2025-03-18 14:40:00|9143.2|9137.2|9151.7|9145.7|9154.2|9148.2|9137.7|9131.7|368
1742309100000|2025-03-18 14:45:00|9152.2|9146.2|9134.7|9128.7|9152.2|9146.2|9134.2|9128.2|248
1742309400000|2025-03-18 14:50:00|9135.2|9129.2|9153.7|9147.7|9154.2|9148.2|9133.7|9127.7|274
1742309700000|2025-03-18 14:55:00|9154.2|9148.2|9155.7|9149.7|9168.2|9162.2|9152.2|9146.2|555
1742310000000|2025-03-18 15:00:00|9156.2|9150.2|9142.2|9136.2|9159.2|9153.2|9134.2|9128.2|466
1742310300000|2025-03-18 15:05:00|9141.7|9135.7|9142.7|9136.7|9149.7|9143.7|9136.7|9130.7|269
1742310600000|2025-03-18 15:10:00|9143.7|9137.7|9153.7|9147.7|9154.7|9148.7|9140.7|9134.7|364
1742310900000|2025-03-18 15:15:00|9154.2|9148.2|9150.2|9144.2|9156.7|9150.7|9146.2|9140.2|307
1742311200000|2025-03-18 15:20:00|9150.7|9144.7|9154.7|9148.7|9155.2|9149.2|9145.7|9139.7|146
1742311500000|2025-03-18 15:25:00|9155.2|9149.2|9160.2|9154.2|9160.7|9154.7|9152.2|9146.2|248
1742311800000|2025-03-18 15:30:00|9159.7|9153.7|9171.7|9165.7|9173.7|9167.7|9156.7|9150.7|448
1742312100000|2025-03-18 15:35:00|9170.7|9164.7|9184.7|9178.7|9185.7|9179.7|9168.7|9162.7|360
1742312400000|2025-03-18 15:40:00|9185.2|9179.2|9181.7|9175.7|9187.7|9181.7|9178.7|9172.7|273
1742312700000|2025-03-18 15:45:00|9181.2|9175.2|9170.7|9164.7|9183.7|9177.7|9170.2|9164.2|196
1742313000000|2025-03-18 15:50:00|9171.2|9165.2|9174.7|9168.7|9179.7|9173.7|9169.7|9163.7|215
1742313300000|2025-03-18 15:55:00|9174.2|9168.2|9169.2|9163.2|9175.7|9169.7|9164.7|9158.7|166
1742313600000|2025-03-18 16:00:00|9168.2|9162.2|9178.2|9172.2|9178.2|9172.2|9166.2|9160.2|207
1742313900000|2025-03-18 16:05:00|9179.2|9173.2|9169.2|9163.2|9181.2|9175.2|9168.2|9162.2|166
1742314200000|2025-03-18 16:10:00|9168.2|9162.2|9164.2|9158.2|9171.2|9165.2|9161.2|9155.2|261
1742314500000|2025-03-18 16:15:00|9165.2|9159.2|9161.2|9155.2|9173.2|9167.2|9160.2|9154.2|174
1742314800000|2025-03-18 16:20:00|9159.2|9153.2|9167.2|9161.2|9170.2|9164.2|9159.2|9153.2|430
1742315100000|2025-03-18 16:25:00|9169.2|9163.2|9171.2|9165.2|9174.2|9168.2|9168.2|9162.2|350
1742315400000|2025-03-18 16:30:00|9170.2|9164.2|9169.2|9163.2|9172.2|9166.2|9164.2|9158.2|252
1742315700000|2025-03-18 16:35:00|9170.2|9164.2|9164.2|9158.2|9173.2|9167.2|9161.2|9155.2|191
1742316000000|2025-03-18 16:40:00|9165.2|9159.2|9156.2|9150.2|9165.2|9159.2|9154.2|9148.2|172
1742316300000|2025-03-18 16:45:00|9155.2|9149.2|9154.2|9148.2|9157.2|9151.2|9151.2|9145.2|146
1742316600000|2025-03-18 16:50:00|9153.2|9147.2|9151.2|9145.2|9154.2|9148.2|9145.2|9139.2|293
1742316900000|2025-03-18 16:55:00|9152.2|9146.2|9157.2|9151.2|9159.2|9153.2|9151.2|9145.2|139
1742317200000|2025-03-18 17:00:00|9155.2|9149.2|9154.2|9148.2|9158.2|9152.2|9152.2|9146.2|282
1742317500000|2025-03-18 17:05:00|9155.2|9149.2|9150.2|9144.2|9155.2|9149.2|9146.2|9140.2|172
1742317800000|2025-03-18 17:10:00|9149.2|9143.2|9155.2|9149.2|9156.2|9150.2|9149.2|9143.2|112
1742318100000|2025-03-18 17:15:00|9154.2|9148.2|9154.2|9148.2|9157.2|9151.2|9140.2|9134.2|883
1742318400000|2025-03-18 17:20:00|9153.2|9147.2|9166.2|9160.2|9168.2|9162.2|9153.2|9147.2|199
1742318700000|2025-03-18 17:25:00|9167.2|9161.2|9162.2|9156.2|9172.2|9166.2|9161.2|9155.2|102
1742319000000|2025-03-18 17:30:00|9161.2|9155.2|9153.2|9147.2|9161.2|9155.2|9149.2|9143.2|186
1742319300000|2025-03-18 17:35:00|9154.2|9148.2|9163.2|9157.2|9164.2|9158.2|9153.2|9147.2|62
1742319600000|2025-03-18 17:40:00|9164.2|9158.2|9158.2|9152.2|9164.2|9158.2|9156.2|9150.2|108
1742319900000|2025-03-18 17:45:00|9159.2|9153.2|9162.2|9156.2|9163.2|9157.2|9159.2|9153.2|77
1742320200000|2025-03-18 17:50:00|9163.2|9157.2|9164.2|9158.2|9166.2|9160.2|9162.2|9156.2|91
1742320500000|2025-03-18 17:55:00|9162.2|9156.2|9158.2|9152.2|9162.2|9156.2|9156.2|9150.2|59
1742320800000|2025-03-18 18:00:00|9157.2|9151.2|9155.2|9149.2|9159.2|9153.2|9154.2|9148.2|111
1742321100000|2025-03-18 18:05:00|9154.2|9148.2|9157.2|9151.2|9158.2|9152.2|9154.2|9148.2|76
1742321400000|2025-03-18 18:10:00|9156.2|9150.2|9152.2|9146.2|9157.2|9151.2|9150.2|9144.2|98
1742321700000|2025-03-18 18:15:00|9151.2|9145.2|9154.2|9148.2|9155.2|9149.2|9150.2|9144.2|125
1742322000000|2025-03-18 18:20:00|9153.2|9147.2|9156.2|9150.2|9157.2|9151.2|9153.2|9147.2|104
1742322300000|2025-03-18 18:25:00|9155.2|9149.2|9148.2|9142.2|9156.2|9150.2|9148.2|9142.2|85
1742322600000|2025-03-18 18:30:00|9149.2|9143.2|9153.2|9147.2|9158.2|9152.2|9149.2|9143.2|91
1742322900000|2025-03-18 18:35:00|9154.2|9148.2|9157.2|9151.2|9159.2|9153.2|9154.2|9148.2|118
1742323200000|2025-03-18 18:40:00|9156.2|9150.2|9151.2|9145.2|9156.2|9150.2|9150.2|9144.2|136
1742323500000|2025-03-18 18:45:00|9150.2|9144.2|9159.2|9153.2|9161.2|9155.2|9150.2|9144.2|169
1742323800000|2025-03-18 18:50:00|9160.2|9154.2|9160.2|9154.2|9163.2|9157.2|9150.2|9144.2|572
1742324100000|2025-03-18 18:55:00|9159.2|9153.2|9165.2|9147.2|9165.3|9157.2|9150.2|9144.2|164
1742324400000|2025-03-18 19:00:00|9164.9|9146.9|9166.4|9148.4|9167|9149|9163.2|9145.2|0
1742324700000|2025-03-18 19:05:00|9166.5|9148.5|9166.1|9148.1|9167.2|9149.2|9163.4|9145.4|0
1742325000000|2025-03-18 19:10:00|9166|9148|9164.5|9146.5|9167|9149|9162.4|9144.4|0
1742325300000|2025-03-18 19:15:00|9164.4|9146.4|9167.1|9149.1|9167.5|9149.5|9163.2|9145.2|0
1742325600000|2025-03-18 19:20:00|9167|9149|9166.2|9148.2|9168.3|9150.3|9165.9|9147.9|0
1742325900000|2025-03-18 19:25:00|9166.3|9148.3|9165|9147|9166.3|9148.3|9161.6|9143.6|0
1742326200000|2025-03-18 19:30:00|9164.2|9146.2|9162|9144|9164.9|9146.9|9161.8|9143.8|0
1742326500000|2025-03-18 19:35:00|9161.9|9143.9|9162|9144|9162.2|9144.2|9159.3|9141.3|0
1742326800000|2025-03-18 19:40:00|9162.2|9144.2|9159.1|9141.1|9162.7|9144.7|9158.9|9140.9|0
1742327100000|2025-03-18 19:45:00|9159|9141|9155.6|9137.6|9159.5|9141.5|9154.9|9136.9|0
1742327400000|2025-03-18 19:50:00|9156.2|9138.2|9157.3|9139.3|9159.1|9141.1|9156.1|9138.1|0
1742327700000|2025-03-18 19:55:00|9157.1|9139.1|9155.1|9137.1|9158.6|9140.6|9153.8|9135.8|0
1742328000000|2025-03-18 20:00:00|9155.2|9137.2|9158.9|9140.9|9162.7|9144.7|9155.2|9137.2|0
1742328300000|2025-03-18 20:05:00|9159.1|9141.1|9160.5|9142.5|9160.6|9142.6|9157.9|9139.9|0
1742328600000|2025-03-18 20:10:00|9160.7|9142.7|9158.9|9140.9|9161.2|9143.2|9158.7|9140.7|0
1742328900000|2025-03-18 20:15:00|9158.7|9140.7|9158.1|9140.1|9159.3|9141.3|9157.3|9139.3|0
1742329200000|2025-03-18 20:20:00|9157.9|9139.9|9155.6|9137.6|9158.1|9140.1|9154.8|9136.8|0
1742329500000|2025-03-18 20:25:00|9155.8|9137.8|9156.3|9138.3|9157.2|9139.2|9154.6|9136.6|0
1742329800000|2025-03-18 20:30:00|9156.5|9138.5|9156.5|9138.5|9157|9139|9154.8|9136.8|0
1742330100000|2025-03-18 20:35:00|9156.7|9138.7|9155.9|9137.9|9156.9|9138.9|9155.4|9137.4|0
1742330400000|2025-03-18 20:40:00|9156.1|9138.1|9155.4|9137.4|9156.3|9138.3|9155.4|9137.4|0
1742330700000|2025-03-18 20:45:00|9155.6|9137.6|9155.5|9137.5|9156.1|9138.1|9154.8|9136.8|0
1742331000000|2025-03-18 20:50:00|9155.4|9137.4|9155.5|9137.5|9156.1|9138.1|9155|9137|0
1742331300000|2025-03-18 20:55:00|9155.6|9137.6|9154.3|9136.3|9155.8|9137.8|9153.3|9135.3|0
1742331600000|2025-03-18 21:00:00|9154.5|9136.5|9154.7|9136.7|9154.7|9136.7|9154.4|9136.4|0
1742331900000|2025-03-18 21:05:00|9154.9|9136.9|9154.9|9136.9|9155.7|9137.7|9154.3|9136.3|0
1742332200000|2025-03-18 21:10:00|9155|9137|9154.6|9136.6|9155|9137|9153.7|9135.7|0
1742332500000|2025-03-18 21:15:00|9154.7|9136.7|9154.6|9136.6|9154.9|9136.9|9154.6|9136.6|0
1742332800000|2025-03-18 21:20:00|9154.5|9136.5|9154.5|9136.5|9154.8|9136.8|9154.5|9136.5|0
1742333100000|2025-03-18 21:25:00|9154.7|9136.7|9154.8|9136.8|9154.8|9136.8|9154.5|9136.5|0
1742333400000|2025-03-18 21:30:00|9155.1|9137.1|9155.1|9137.1|9155.2|9137.2|9155.1|9137.1|0
1742333700000|2025-03-18 21:35:00|9155.2|9137.2|9155.1|9137.1|9155.2|9137.2|9154.7|9136.7|0
1742334000000|2025-03-18 21:40:00|9155|9137|9155.4|9137.4|9155.4|9137.4|9155|9137|0
1742334300000|2025-03-18 21:45:00|9155.5|9137.5|9155.6|9137.6|9155.8|9137.8|9155.4|9137.4|0
1742334600000|2025-03-18 21:50:00|9155.3|9137.3|9155|9137|9155.3|9137.3|9155|9137|0
1742334900000|2025-03-18 21:55:00|9155.1|9137.1|9155.6|9137.6|9155.6|9137.6|9155.1|9137.1|0
1742335200000|2025-03-18 22:00:00|9154.7|9136.7|9154.4|9136.4|9155.1|9137.1|9152.2|9134.2|0
1742335500000|2025-03-18 22:05:00|9154.5|9136.5|9153.5|9135.5|9154.6|9136.6|9151.8|9133.8|0
1742335800000|2025-03-18 22:10:00|9153.6|9135.6|9150.4|9132.4|9154.1|9136.1|9149.2|9131.2|0
1742336100000|2025-03-18 22:15:00|9150.7|9132.7|9149.7|9131.7|9151.4|9133.4|9149.5|9131.5|0
1742336400000|2025-03-18 22:20:00|9149.9|9131.9|9151.3|9133.3|9151.4|9133.4|9149.7|9131.7|0
1742336700000|2025-03-18 22:25:00|9151.2|9133.2|9146.8|9128.8|9151.4|9133.4|9146.6|9128.6|0
1742337000000|2025-03-18 22:30:00|9147|9129|9149.2|9131.2|9149.5|9131.5|9146.8|9128.8|0
1742337300000|2025-03-18 22:35:00|9149.4|9131.4|9150.2|9132.2|9150.7|9132.7|9149.2|9131.2|0
1742337600000|2025-03-18 22:40:00|9150.4|9132.4|9153.5|9135.5|9153.9|9135.9|9150.4|9132.4|0
1742337900000|2025-03-18 22:45:00|9153.6|9135.6|9155.4|9137.4|9155.8|9137.8|9153.1|9135.1|0
1742338200000|2025-03-18 22:50:00|9155.2|9137.2|9158|9140|9158.5|9140.5|9155.2|9137.2|0
1742338500000|2025-03-18 22:55:00|9158.3|9140.3|9156.4|9138.4|9159|9141|9155.8|9137.8|0
1742338800000|2025-03-18 23:00:00|9156.6|9138.6|9158.4|9140.4|9158.9|9140.9|9156.4|9138.4|0
1742339100000|2025-03-18 23:05:00|9158.5|9140.5|9157.7|9139.7|9158.8|9140.8|9156.8|9138.8|0
1742339400000|2025-03-18 23:10:00|9157.6|9139.6|9157.5|9139.5|9158.3|9140.3|9157.4|9139.4|0
1742339700000|2025-03-18 23:15:00|9157.1|9139.1|9155.4|9137.4|9157.1|9139.1|9154.1|9136.1|0
1742340000000|2025-03-18 23:20:00|9155.5|9137.5|9154.6|9136.6|9155.8|9137.8|9152.9|9134.9|0
1742340300000|2025-03-18 23:25:00|9154.5|9136.5|9154.7|9136.7|9156.1|9138.1|9154.4|9136.4|0
1742340600000|2025-03-18 23:30:00|9154.6|9136.6|9157.3|9139.3|9158.6|9140.6|9153.5|9135.5|0
1742340900000|2025-03-18 23:35:00|9157.4|9139.4|9157.5|9139.5|9158.5|9140.5|9157.1|9139.1|0
1742341200000|2025-03-18 23:40:00|9157.4|9139.4|9157.4|9139.4|9158|9140|9156.8|9138.8|0
1742341500000|2025-03-18 23:45:00|9157.5|9139.5|9157.5|9139.5|9158.8|9140.8|9157.1|9139.1|0
1742341800000|2025-03-18 23:50:00|9157.7|9139.7|9158|9140|9159.3|9141.3|9157.2|9139.2|0
1742342100000|2025-03-18 23:55:00|9157.9|9139.9|9158|9140|9158.8|9140.8|9156.9|9138.9|0
1742342400000|2025-03-19 00:00:00|9158.3|9140.3|9159.4|9141.4|9159.7|9141.7|9156.9|9138.9|0
1742342700000|2025-03-19 00:05:00|9159.5|9141.5|9160|9142|9160.7|9142.7|9158.7|9140.7|0
1742343000000|2025-03-19 00:10:00|9160.1|9142.1|9161|9143|9161.2|9143.2|9159.5|9141.5|0
1742343300000|2025-03-19 00:15:00|9161.2|9143.2|9161.5|9143.5|9162.1|9144.1|9160.6|9142.6|0
1742343600000|2025-03-19 00:20:00|9161.6|9143.6|9164.8|9146.8|9165.8|9147.8|9161.6|9143.6|0
1742343900000|2025-03-19 00:25:00|9164.5|9146.5|9166.2|9148.2|9167.6|9149.6|9164|9146|0
1742344200000|2025-03-19 00:30:00|9166.4|9148.4|9166.8|9148.8|9167.3|9149.3|9165.6|9147.6|0
1742344500000|2025-03-19 00:35:00|9166.7|9148.7|9169.5|9151.5|9170.6|9152.6|9166.7|9148.7|0
1742344800000|2025-03-19 00:40:00|9169.4|9151.4|9171.5|9153.5|9171.8|9153.8|9169.1|9151.1|0
1742345100000|2025-03-19 00:45:00|9171.6|9153.6|9176.2|9158.2|9177.4|9159.4|9171.2|9153.2|0
1742345400000|2025-03-19 00:50:00|9176.4|9158.4|9177.5|9159.5|9179.7|9161.7|9175.8|9157.8|0
1742345700000|2025-03-19 00:55:00|9177.3|9159.3|9176.7|9158.7|9178.9|9160.9|9175.4|9157.4|0
1742346000000|2025-03-19 01:00:00|9176.6|9158.6|9175.7|9157.7|9177.1|9159.1|9175.1|9157.1|0
1742346300000|2025-03-19 01:05:00|9165.7|9147.7|9164.4|9146.4|9166.5|9148.5|9163.7|9145.7|0
1742346600000|2025-03-19 01:10:00|9164.6|9146.6|9164.7|9146.7|9166.8|9148.8|9164.6|9146.6|0
1742346900000|2025-03-19 01:15:00|9164.5|9146.5|9167.2|9161.2|9177.2|9171.2|9160.2|9146.5|995
1742347200000|2025-03-19 01:20:00|9165.2|9159.2|9173.2|9167.2|9178.2|9172.2|9156.2|9150.2|921
1742347500000|2025-03-19 01:25:00|9172.2|9166.2|9155.2|9149.2|9173.2|9167.2|9152.2|9146.2|563
1742347800000|2025-03-19 01:30:00|9154.2|9148.2|9162.2|9156.2|9166.2|9160.2|9120.2|9114.2|5049
1742348100000|2025-03-19 01:35:00|9163.2|9157.2|9149.2|9143.2|9173.2|9167.2|9142.2|9136.2|2253
1742348400000|2025-03-19 01:40:00|9147.2|9141.2|9173.2|9167.2|9182.2|9176.2|9141.2|9135.2|1817
1742348700000|2025-03-19 01:45:00|9171.2|9165.2|9159.2|9153.2|9193.2|9187.2|9155.2|9149.2|1472
1742349000000|2025-03-19 01:50:00|9160.2|9154.2|9144.2|9138.2|9160.2|9154.2|9141.2|9135.2|1567
1742349300000|2025-03-19 01:55:00|9146.2|9140.2|9135.2|9129.2|9158.2|9152.2|9134.2|9128.2|1096
1742349600000|2025-03-19 02:00:00|9134.2|9128.2|9118.2|9112.2|9141.2|9135.2|9114.2|9108.2|1885
1742349900000|2025-03-19 02:05:00|9119.2|9113.2|9123.8|9117.8|9139.2|9133.2|9116.2|9110.2|1172
1742350200000|2025-03-19 02:10:00|9125.8|9119.8|9127.8|9121.8|9138.8|9132.8|9114.8|9108.8|1297
1742350500000|2025-03-19 02:15:00|9126.8|9120.8|9127.8|9121.8|9133.8|9127.8|9109.8|9103.8|1538
1742350800000|2025-03-19 02:20:00|9126.8|9120.8|9138.8|9132.8|9139.8|9133.8|9118.8|9112.8|1257
1742351100000|2025-03-19 02:25:00|9137.8|9131.8|9156.8|9150.8|9160.8|9154.8|9135.8|9129.8|1051
1742351400000|2025-03-19 02:30:00|9157.8|9151.8|9159.8|9153.8|9170.8|9164.8|9154.8|9148.8|810
1742351700000|2025-03-19 02:35:00|9157.8|9151.8|9172.8|9166.8|9179.8|9173.8|9150.8|9144.8|660
1742352000000|2025-03-19 02:40:00|9173.8|9167.8|9187.8|9181.8|9188.8|9182.8|9170.8|9164.8|840
1742352300000|2025-03-19 02:45:00|9186.8|9180.8|9194.8|9188.8|9197.8|9191.8|9180.8|9174.8|1117
1742352600000|2025-03-19 02:50:00|9195.8|9189.8|9180.8|9174.8|9195.8|9189.8|9166.8|9160.8|852
1742352900000|2025-03-19 02:55:00|9179.8|9173.8|9170.8|9164.8|9182.8|9176.8|9163.8|9157.8|743
1742353200000|2025-03-19 03:00:00|9172.8|9166.8|9169.8|9163.8|9183.8|9177.8|9167.8|9161.8|633
1742353500000|2025-03-19 03:05:00|9170.8|9164.8|9183.8|9177.8|9183.8|9177.8|9170.8|9164.8|2350
1742353800000|2025-03-19 03:10:00|9182.8|9176.8|9184.8|9178.8|9186.8|9180.8|9167.8|9161.8|637
1742354100000|2025-03-19 03:15:00|9183.8|9177.8|9177.8|9171.8|9183.8|9177.8|9158.8|9152.8|869
1742354400000|2025-03-19 03:20:00|9176.8|9170.8|9174.8|9168.8|9180.8|9174.8|9163.8|9157.8|510
1742354700000|2025-03-19 03:25:00|9171.8|9165.8|9171.8|9165.8|9178.8|9172.8|9163.8|9157.8|784
1742355000000|2025-03-19 03:30:00|9172.8|9166.8|9178.8|9172.8|9179.8|9173.8|9172.8|9166.8|431
1742355300000|2025-03-19 03:35:00|9177.8|9171.8|9169.8|9163.8|9177.8|9171.8|9166.8|9160.8|452
1742355600000|2025-03-19 03:40:00|9170.8|9164.8|9173.8|9167.8|9179.8|9173.8|9168.8|9162.8|463
1742355900000|2025-03-19 03:45:00|9172.8|9166.8|9182.8|9176.8|9184.8|9178.8|9169.8|9163.8|1306
1742356200000|2025-03-19 03:50:00|9183.8|9177.8|9178.8|9172.8|9185.8|9179.8|9171.8|9165.8|1017
1742356500000|2025-03-19 03:55:00|9179.8|9173.8|9177.8|9171.8|9187.8|9181.8|9173.8|9167.8|1420
1742356800000|2025-03-19 04:00:00|9182.9|9164.9|9181.6|9163.6|9183.2|9165.2|9181.1|9163.1|0
1742357100000|2025-03-19 04:05:00|9181.5|9163.5|9180.8|9162.8|9181.8|9163.8|9179.9|9161.9|0
1742357400000|2025-03-19 04:10:00|9180.7|9162.7|9180.4|9162.4|9180.8|9162.8|9180.3|9162.3|0
1742357700000|2025-03-19 04:15:00|9180.3|9162.3|9179|9161|9180.3|9162.3|9178.9|9160.9|0
1742358000000|2025-03-19 04:20:00|9178.9|9160.9|9179.7|9161.7|9179.7|9161.7|9178.7|9160.7|0
1742358300000|2025-03-19 04:25:00|9179.8|9161.8|9178.6|9160.6|9180|9162|9178.6|9160.6|0
1742358600000|2025-03-19 04:30:00|9178.7|9160.7|9178.1|9160.1|9180.1|9162.1|9178.1|9160.1|0
1742358900000|2025-03-19 04:35:00|9178.3|9160.3|9178.5|9160.5|9178.8|9160.8|9178.1|9160.1|0
1742359200000|2025-03-19 04:40:00|9178.6|9160.6|9178.2|9160.2|9178.6|9160.6|9177.1|9159.1|0
1742359500000|2025-03-19 04:45:00|9178.3|9160.3|9178.7|9160.7|9179.2|9161.2|9178.2|9160.2|0
1742359800000|2025-03-19 04:50:00|9178.8|9160.8|9183.5|9165.5|9183.5|9165.5|9177.4|9159.4|0
1742360100000|2025-03-19 04:55:00|9183.4|9165.4|9183.5|9165.5|9183.8|9165.8|9182.7|9164.7|2
1742360400000|2025-03-19 05:00:00|9175.8|9169.8|9177.8|9171.8|9186.8|9180.8|9158.8|9152.8|2652
1742360700000|2025-03-19 05:05:00|9176.8|9170.8|9197.8|9191.8|9198.8|9192.8|9174.8|9168.8|1039
1742361000000|2025-03-19 05:10:00|9198.8|9192.8|9208.8|9202.8|9218.8|9212.8|9197.8|9191.8|1208
1742361300000|2025-03-19 05:15:00|9207.8|9201.8|9193.8|9187.8|9221.8|9215.8|9192.8|9186.8|1306
1742361600000|2025-03-19 05:20:00|9194.8|9188.8|9201.8|9195.8|9203.8|9197.8|9184.8|9178.8|1165
1742361900000|2025-03-19 05:25:00|9199.8|9193.8|9198.8|9192.8|9203.8|9197.8|9189.8|9183.8|1121
1742362200000|2025-03-19 05:30:00|9197.8|9191.8|9186.8|9180.8|9207.8|9201.8|9185.8|9179.8|936
1742362500000|2025-03-19 05:35:00|9187.8|9181.8|9167.8|9161.8|9188.8|9182.8|9163.8|9157.8|1482
1742362800000|2025-03-19 05:40:00|9165.8|9159.8|9166.8|9160.8|9171.8|9165.8|9160.8|9154.8|825
1742363100000|2025-03-19 05:45:00|9167.8|9161.8|9159.8|9153.8|9168.8|9162.8|9150.8|9144.8|887
1742363400000|2025-03-19 05:50:00|9161.8|9155.8|9148.8|9142.8|9167.8|9161.8|9141.8|9135.8|803
1742363700000|2025-03-19 05:55:00|9147.8|9141.8|9152.8|9146.8|9156.8|9150.8|9142.8|9136.8|641
1742364000000|2025-03-19 06:00:00|9154.8|9148.8|9161.8|9155.8|9163.8|9157.8|9148.8|9142.8|943
1742364300000|2025-03-19 06:05:00|9162.8|9156.8|9162.8|9156.8|9164.8|9158.8|9150.8|9144.8|619
1742364600000|2025-03-19 06:10:00|9163.8|9157.8|9162.8|9156.8|9171.8|9165.8|9162.8|9156.8|743
1742364900000|2025-03-19 06:15:00|9163.8|9157.8|9159.8|9153.8|9167.8|9161.8|9146.8|9140.8|575
1742365200000|2025-03-19 06:20:00|9158.8|9152.8|9160.8|9154.8|9165.8|9159.8|9152.8|9146.8|1526
1742365500000|2025-03-19 06:25:00|9159.8|9153.8|9165.8|9159.8|9168.8|9162.8|9157.8|9151.8|1358
1742365800000|2025-03-19 06:30:00|9166.8|9160.8|9165.8|9159.8|9173.8|9167.8|9163.8|9157.8|827
1742366100000|2025-03-19 06:35:00|9166.8|9160.8|9160.8|9154.8|9176.8|9170.8|9160.8|9154.8|656
1742366400000|2025-03-19 06:40:00|9159.8|9153.8|9171.8|9165.8|9171.8|9165.8|9152.8|9146.8|677
1742366700000|2025-03-19 06:45:00|9170.8|9164.8|9169.8|9163.8|9173.8|9167.8|9166.8|9160.8|551
1742367000000|2025-03-19 06:50:00|9170.8|9164.8|9172.8|9166.8|9173.8|9167.8|9165.8|9159.8|413
1742367300000|2025-03-19 06:55:00|9171.8|9165.8|9170.8|9164.8|9173.8|9167.8|9168.8|9162.8|377
1742367600000|2025-03-19 07:00:00|9169.8|9163.8|9163.8|9157.8|9171.8|9165.8|9160.8|9154.8|470
1742367900000|2025-03-19 07:05:00|9161.8|9155.8|9163.8|9157.8|9168.8|9162.8|9158.8|9152.8|545
1742368200000|2025-03-19 07:10:00|9164.8|9158.8|9169.8|9163.8|9171.8|9165.8|9160.8|9154.8|539
1742368500000|2025-03-19 07:15:00|9168.8|9162.8|9169.8|9163.8|9173.8|9167.8|9164.8|9158.8|534
1742368800000|2025-03-19 07:20:00|9168.8|9162.8|9166.8|9160.8|9173.8|9167.8|9165.8|9159.8|732
1742369100000|2025-03-19 07:25:00|9167.8|9161.8|9170.8|9164.8|9173.8|9167.8|9164.8|9158.8|899
1742369400000|2025-03-19 07:30:00|9171.8|9165.8|9166.8|9160.8|9172.8|9166.8|9164.8|9158.8|948
1742369700000|2025-03-19 07:35:00|9165.8|9159.8|9158.8|9152.8|9167.8|9161.8|9154.8|9148.8|871
1742370000000|2025-03-19 07:40:00|9157.8|9151.8|9155.8|9149.8|9161.8|9155.8|9152.8|9146.8|1513
1742370300000|2025-03-19 07:45:00|9154.8|9148.8|9162.8|9156.8|9162.8|9156.8|9153.8|9147.8|7499
1742370600000|2025-03-19 07:50:00|9161.8|9155.8|9172.8|9166.8|9172.8|9166.8|9161.8|9155.8|2021
1742370900000|2025-03-19 07:55:00|9171.8|9165.8|9170.8|9164.8|9176.8|9170.8|9168.8|9162.8|3574
1742371200000|2025-03-19 08:00:00|9169.8|9163.8|9172.8|9166.8|9177.8|9171.8|9169.8|9163.8|1677
1742371500000|2025-03-19 08:05:00|9171.8|9165.8|9169.8|9163.8|9177.8|9171.8|9158.8|9152.8|1901
1742371800000|2025-03-19 08:10:00|9170.8|9164.8|9163.8|9157.8|9170.8|9164.8|9154.8|9148.8|1587
1742372100000|2025-03-19 08:15:00|9164.8|9158.8|9153.8|9147.8|9164.8|9158.8|9150.8|9144.8|2113
1742372400000|2025-03-19 08:20:00|9152.8|9146.8|9155.8|9149.8|9162.8|9156.8|9150.8|9144.8|940
1742372700000|2025-03-19 08:25:00|9156.8|9150.8|9153.8|9147.8|9159.8|9153.8|9149.8|9143.8|820
1742373000000|2025-03-19 08:30:00|9157.3|9139.3|9162|9144|9162|9144|9156.6|9138.6|52
1742373300000|2025-03-19 08:35:00|9162.1|9144.1|9161.2|9143.2|9163.1|9145.1|9160.9|9142.9|0
1742373600000|2025-03-19 08:40:00|9161.4|9143.4|9158.9|9140.9|9161.7|9143.7|9157.7|9139.7|36
1742373900000|2025-03-19 08:45:00|9158.7|9140.7|9161|9143|9161|9143|9157.1|9139.1|0
1742374200000|2025-03-19 08:50:00|9160.7|9142.7|9160|9142|9161.2|9143.2|9157.5|9139.5|0
1742374500000|2025-03-19 08:55:00|9160.5|9142.5|9158.3|9140.3|9160.5|9142.5|9157.9|9139.9|0
1742374800000|2025-03-19 09:00:00|9158.2|9140.2|9157.4|9139.4|9159.2|9141.2|9156.1|9138.1|0
1742375100000|2025-03-19 09:05:00|9157.3|9139.3|9160.6|9142.6|9160.8|9142.8|9156.7|9138.7|0
1742375400000|2025-03-19 09:10:00|9160.7|9142.7|9155.7|9137.7|9161|9143|9155.3|9137.3|0
1742375700000|2025-03-19 09:15:00|9156|9138|9184.8|9178.8|9191.8|9185.8|9155.8|9138|745
1742376000000|2025-03-19 09:20:00|9186.8|9180.8|9197.8|9191.8|9197.8|9191.8|9182.8|9176.8|256
1742376300000|2025-03-19 09:25:00|9198.8|9192.8|9210.8|9204.8|9216.8|9210.8|9198.8|9192.8|444
1742376600000|2025-03-19 09:30:00|9209.8|9203.8|9204.8|9198.8|9212.8|9206.8|9204.8|9198.8|212
1742376900000|2025-03-19 09:35:00|9203.8|9197.8|9203.8|9197.8|9208.8|9202.8|9202.8|9196.8|602
1742377200000|2025-03-19 09:40:00|9204.8|9198.8|9206.8|9200.8|9207.8|9201.8|9203.8|9197.8|241
1742377500000|2025-03-19 09:45:00|9205.8|9199.8|9202.8|9196.8|9205.8|9199.8|9197.8|9191.8|234
1742377800000|2025-03-19 09:50:00|9201.8|9195.8|9205.8|9199.8|9209.8|9203.8|9201.8|9195.8|242
1742378100000|2025-03-19 09:55:00|9204.8|9198.8|9198.8|9192.8|9204.8|9198.8|9198.8|9192.8|194
1742378400000|2025-03-19 10:00:00|9199.3|9193.3|9201.3|9195.3|9206.3|9200.3|9199.3|9193.3|165
1742378700000|2025-03-19 10:05:00|9201.8|9195.8|9203.3|9197.3|9205.3|9199.3|9201.3|9195.3|163
1742379000000|2025-03-19 10:10:00|9202.3|9196.3|9197.3|9191.3|9202.3|9196.3|9196.3|9190.3|174
1742379300000|2025-03-19 10:15:00|9196.8|9190.8|9200.3|9194.3|9200.8|9194.8|9196.3|9190.3|167
1742379600000|2025-03-19 10:20:00|9200.8|9194.8|9202.3|9196.3|9204.3|9198.3|9194.8|9188.8|152
1742379900000|2025-03-19 10:25:00|9201.8|9195.8|9201.3|9195.3|9203.3|9197.3|9197.3|9191.3|126
1742380200000|2025-03-19 10:30:00|9200.8|9194.8|9200.3|9194.3|9203.3|9197.3|9199.3|9193.3|101
1742380500000|2025-03-19 10:35:00|9199.8|9193.8|9199.3|9193.3|9202.3|9196.3|9196.3|9190.3|144
1742380800000|2025-03-19 10:40:00|9199.8|9193.8|9207.3|9201.3|9208.3|9202.3|9199.3|9193.3|124
1742381100000|2025-03-19 10:45:00|9208.3|9202.3|9211.3|9205.3|9215.3|9209.3|9207.3|9201.3|173
1742381400000|2025-03-19 10:50:00|9210.3|9204.3|9198.3|9192.3|9210.3|9204.3|9196.8|9190.8|284
1742381700000|2025-03-19 10:55:00|9197.3|9191.3|9211.8|9205.8|9212.3|9206.3|9194.3|9188.3|343
1742382000000|2025-03-19 11:00:00|9211.3|9205.3|9200.3|9194.3|9212.8|9206.8|9199.3|9193.3|164
1742382300000|2025-03-19 11:05:00|9198.3|9192.3|9201.3|9195.3|9201.3|9195.3|9197.3|9191.3|166
1742382600000|2025-03-19 11:10:00|9200.3|9194.3|9215.3|9209.3|9215.3|9209.3|9200.3|9194.3|270
1742382900000|2025-03-19 11:15:00|9216.3|9210.3|9213.3|9207.3|9216.3|9210.3|9210.3|9204.3|214
1742383200000|2025-03-19 11:20:00|9213.8|9207.8|9214.3|9208.3|9216.8|9210.8|9210.3|9204.3|150
1742383500000|2025-03-19 11:25:00|9213.8|9207.8|9214.3|9208.3|9217.3|9211.3|9213.3|9207.3|138
1742383800000|2025-03-19 11:30:00|9213.3|9207.3|9213.3|9207.3|9217.3|9211.3|9211.3|9205.3|96
1742384100000|2025-03-19 11:35:00|9213.8|9207.8|9228.3|9222.3|9229.8|9223.8|9213.3|9207.3|212
1742384400000|2025-03-19 11:40:00|9227.8|9221.8|9230.8|9224.8|9233.3|9227.3|9227.3|9221.3|121
1742384700000|2025-03-19 11:45:00|9231.3|9225.3|9232.3|9226.3|9233.8|9227.8|9226.8|9220.8|131
1742385000000|2025-03-19 11:50:00|9232.8|9226.8|9227.8|9221.8|9232.8|9226.8|9226.8|9220.8|114
1742385300000|2025-03-19 11:55:00|9228.3|9222.3|9212.8|9206.8|9228.3|9222.3|9200.3|9194.3|816
1742385600000|2025-03-19 12:00:00|9212.3|9206.3|9222.3|9216.3|9222.8|9216.8|9212.3|9206.3|113
1742385900000|2025-03-19 12:05:00|9222.8|9216.8|9207.8|9201.8|9222.8|9216.8|9207.3|9201.3|197
1742386200000|2025-03-19 12:10:00|9208.3|9202.3|9211.3|9205.3|9211.3|9205.3|9207.3|9201.3|104
1742386500000|2025-03-19 12:15:00|9211.8|9205.8|9205.8|9199.8|9212.3|9206.3|9203.3|9197.3|108
1742386800000|2025-03-19 12:20:00|9205.3|9199.3|9205.3|9199.3|9207.3|9201.3|9203.3|9197.3|114
1742387100000|2025-03-19 12:25:00|9204.8|9198.8|9201.3|9195.3|9205.8|9199.8|9200.8|9194.8|129
1742387400000|2025-03-19 12:30:00|9201.8|9195.8|9193.3|9187.3|9202.3|9196.3|9189.3|9183.3|383
1742387700000|2025-03-19 12:35:00|9193.8|9187.8|9194.3|9188.3|9198.3|9192.3|9192.3|9186.3|123
1742388000000|2025-03-19 12:40:00|9193.8|9187.8|9197.3|9191.3|9198.3|9192.3|9193.3|9187.3|221
1742388300000|2025-03-19 12:45:00|9197.8|9191.8|9194.3|9188.3|9199.3|9193.3|9193.3|9187.3|211
1742388600000|2025-03-19 12:50:00|9194.8|9188.8|9201.3|9195.3|9202.3|9196.3|9194.3|9188.3|132
1742388900000|2025-03-19 12:55:00|9200.3|9194.3|9194.3|9188.3|9200.3|9194.3|9193.8|9187.8|161
1742389200000|2025-03-19 13:00:00|9194.8|9188.8|9194.3|9188.3|9198.8|9192.8|9192.3|9186.3|125
1742389500000|2025-03-19 13:05:00|9194.8|9188.8|9198.3|9192.3|9198.3|9192.3|9194.3|9188.3|120
1742389800000|2025-03-19 13:10:00|9197.8|9191.8|9182.3|9176.3|9199.3|9193.3|9182.3|9176.3|297
1742390100000|2025-03-19 13:15:00|9181.3|9175.3|9189.8|9183.8|9189.8|9183.8|9179.3|9173.3|128
1742390400000|2025-03-19 13:20:00|9190.3|9184.3|9191.8|9185.8|9195.3|9189.3|9189.3|9183.3|103
1742390700000|2025-03-19 13:25:00|9191.3|9185.3|9190.3|9184.3|9195.3|9189.3|9189.3|9183.3|147
1742391000000|2025-03-19 13:30:00|9191.8|9185.8|9142.3|9136.3|9191.8|9185.8|9141.8|9135.8|1455
1742391300000|2025-03-19 13:35:00|9141.8|9135.8|9114.8|9108.8|9152.3|9146.3|9113.3|9107.3|1128
1742391600000|2025-03-19 13:40:00|9114.3|9108.3|9117.8|9111.8|9132.3|9126.3|9113.3|9107.3|680
1742391900000|2025-03-19 13:45:00|9117.3|9111.3|9115.3|9109.3|9117.8|9111.8|9095.3|9089.3|978
1742392200000|2025-03-19 13:50:00|9115.8|9109.8|9098.8|9092.8|9119.3|9113.3|9096.3|9090.3|767
1742392500000|2025-03-19 13:55:00|9099.3|9093.3|9119.3|9113.3|9129.8|9123.8|9088.8|9082.8|977
1742392800000|2025-03-19 14:00:00|9118.8|9112.8|9129.3|9123.3|9135.3|9129.3|9117.3|9111.3|643
1742393100000|2025-03-19 14:05:00|9128.3|9122.3|9128.3|9122.3|9133.8|9127.8|9124.3|9118.3|369
1742393400000|2025-03-19 14:10:00|9128.8|9122.8|9124.3|9118.3|9129.3|9123.3|9117.3|9111.3|311
1742393700000|2025-03-19 14:15:00|9123.8|9117.8|9127.3|9121.3|9128.3|9122.3|9116.8|9110.8|240
1742394000000|2025-03-19 14:20:00|9126.8|9120.8|9129.8|9123.8|9131.3|9125.3|9120.3|9114.3|223
1742394300000|2025-03-19 14:25:00|9130.3|9124.3|9123.3|9117.3|9131.8|9125.8|9123.3|9117.3|479
1742394600000|2025-03-19 14:30:00|9122.8|9116.8|9131.3|9125.3|9140.3|9134.3|9119.3|9113.3|172
1742394900000|2025-03-19 14:35:00|9131.8|9125.8|9137.3|9131.3|9137.3|9131.3|9129.3|9123.3|565
1742395200000|2025-03-19 14:40:00|9137.8|9131.8|9131.3|9125.3|9138.3|9132.3|9130.3|9124.3|186
1742395500000|2025-03-19 14:45:00|9131.8|9125.8|9114.3|9108.3|9131.8|9125.8|9113.3|9107.3|273
1742395800000|2025-03-19 14:50:00|9114.8|9108.8|9111.3|9105.3|9116.3|9110.3|9105.3|9099.3|623
1742396100000|2025-03-19 14:55:00|9111.8|9105.8|9100.8|9094.8|9115.3|9109.3|9099.3|9093.3|401
1742396400000|2025-03-19 15:00:00|9100.3|9094.3|9104.3|9098.3|9112.3|9106.3|9098.3|9092.3|385
1742396700000|2025-03-19 15:05:00|9104.8|9098.8|9117.3|9111.3|9119.3|9113.3|9103.8|9097.8|160
1742397000000|2025-03-19 15:10:00|9117.8|9111.8|9118.3|9112.3|9122.3|9116.3|9117.3|9111.3|137
1742397300000|2025-03-19 15:15:00|9119.3|9113.3|9108.3|9102.3|9120.8|9114.8|9107.3|9101.3|190
1742397600000|2025-03-19 15:20:00|9109.3|9103.3|9121.3|9115.3|9125.3|9119.3|9108.3|9102.3|232
1742397900000|2025-03-19 15:25:00|9121.8|9115.8|9119.3|9113.3|9126.3|9120.3|9119.3|9113.3|161
1742398200000|2025-03-19 15:30:00|9120.3|9114.3|9124.8|9118.8|9126.3|9120.3|9117.3|9111.3|144
1742398500000|2025-03-19 15:35:00|9125.3|9119.3|9127.3|9121.3|9134.3|9128.3|9119.8|9113.8|177
1742398800000|2025-03-19 15:40:00|9127.8|9121.8|9131.8|9125.8|9132.8|9126.8|9122.3|9116.3|221
1742399100000|2025-03-19 15:45:00|9132.3|9126.3|9139.8|9133.8|9140.8|9134.8|9132.3|9126.3|336
1742399400000|2025-03-19 15:50:00|9140.3|9134.3|9134.3|9128.3|9141.8|9135.8|9134.3|9128.3|162
1742399700000|2025-03-19 15:55:00|9133.8|9127.8|9132.8|9126.8|9135.3|9129.3|9130.8|9124.8|189
1742400000000|2025-03-19 16:00:00|9133.8|9127.8|9128.8|9122.8|9133.8|9127.8|9126.8|9120.8|114
1742400300000|2025-03-19 16:05:00|9129.8|9123.8|9135.8|9129.8|9138.8|9132.8|9129.8|9123.8|76
1742400600000|2025-03-19 16:10:00|9133.8|9127.8|9130.8|9124.8|9135.8|9129.8|9129.8|9123.8|108
1742400900000|2025-03-19 16:15:00|9129.8|9123.8|9135.8|9129.8|9135.8|9129.8|9129.8|9123.8|99
1742401200000|2025-03-19 16:20:00|9134.8|9128.8|9124.8|9118.8|9134.8|9128.8|9124.8|9118.8|99
1742401500000|2025-03-19 16:25:00|9125.8|9119.8|9127.8|9121.8|9128.8|9122.8|9119.8|9113.8|177
1742401800000|2025-03-19 16:30:00|9126.8|9120.8|9122.8|9116.8|9128.8|9122.8|9122.8|9116.8|102
1742402100000|2025-03-19 16:35:00|9121.8|9115.8|9126.8|9120.8|9128.8|9122.8|9121.8|9115.8|173
1742402400000|2025-03-19 16:40:00|9125.8|9119.8|9130.8|9124.8|9132.8|9126.8|9125.8|9119.8|90
1742402700000|2025-03-19 16:45:00|9131.8|9125.8|9127.8|9121.8|9132.8|9126.8|9127.8|9121.8|30
1742403000000|2025-03-19 16:50:00|9126.8|9120.8|9123.8|9117.8|9126.8|9120.8|9120.8|9114.8|39
1742403300000|2025-03-19 16:55:00|9122.8|9116.8|9118.8|9112.8|9122.8|9116.8|9116.8|9110.8|42
1742403600000|2025-03-19 17:00:00|9119.8|9113.8|9116.8|9110.8|9120.8|9114.8|9116.8|9110.8|35
1742403900000|2025-03-19 17:05:00|9115.8|9109.8|9108.8|9102.8|9115.8|9109.8|9104.8|9098.8|115
1742404200000|2025-03-19 17:10:00|9109.8|9103.8|9100.8|9094.8|9110.8|9104.8|9099.8|9093.8|175
1742404500000|2025-03-19 17:15:00|9101.8|9095.8|9098.8|9092.8|9102.8|9096.8|9096.8|9090.8|69
1742404800000|2025-03-19 17:20:00|9096.8|9090.8|9098.8|9092.8|9100.8|9094.8|9096.8|9090.8|92
1742405100000|2025-03-19 17:25:00|9099.8|9093.8|9098.8|9092.8|9101.8|9095.8|9096.8|9090.8|50
1742405400000|2025-03-19 17:30:00|9099.8|9093.8|9105.8|9099.8|9105.8|9099.8|9097.8|9091.8|50
1742405700000|2025-03-19 17:35:00|9106.8|9100.8|9104.8|9098.8|9108.8|9102.8|9104.8|9098.8|45
1742406000000|2025-03-19 17:40:00|9103.8|9097.8|9104.8|9098.8|9106.8|9100.8|9103.8|9097.8|68
1742406300000|2025-03-19 17:45:00|9103.8|9097.8|9098.8|9092.8|9105.8|9099.8|9098.8|9092.8|91
1742406600000|2025-03-19 17:50:00|9099.8|9093.8|9105.8|9099.8|9105.8|9099.8|9099.8|9093.8|63
1742406900000|2025-03-19 17:55:00|9104.8|9098.8|9103.8|9097.8|9106.8|9100.8|9096.8|9090.8|186
1742407200000|2025-03-19 18:00:00|9101.8|9095.8|9114.8|9108.8|9118.8|9112.8|9096.8|9090.8|364
1742407500000|2025-03-19 18:05:00|9113.8|9107.8|9119.8|9113.8|9120.8|9114.8|9103.8|9097.8|461
1742407800000|2025-03-19 18:10:00|9120.8|9114.8|9129.8|9123.8|9133.8|9127.8|9120.8|9114.8|128
1742408100000|2025-03-19 18:15:00|9130.8|9124.8|9126.8|9120.8|9137.8|9131.8|9125.8|9119.8|77
1742408400000|2025-03-19 18:20:00|9125.8|9119.8|9124.8|9118.8|9126.8|9120.8|9120.8|9114.8|74
1742408700000|2025-03-19 18:25:00|9123.8|9117.8|9110.8|9104.8|9123.8|9117.8|9109.8|9103.8|50
1742409000000|2025-03-19 18:30:00|9111.8|9105.8|9120.8|9114.8|9125.8|9119.8|9111.8|9105.8|161
1742409300000|2025-03-19 18:35:00|9122.8|9116.8|9123.8|9117.8|9129.8|9123.8|9120.8|9114.8|129
1742409600000|2025-03-19 18:40:00|9124.8|9118.8|9136.8|9130.8|9136.8|9130.8|9116.8|9110.8|180
1742409900000|2025-03-19 18:45:00|9135.8|9129.8|9120.8|9114.8|9137.8|9131.8|9119.8|9113.8|315
1742410200000|2025-03-19 18:50:00|9121.8|9115.8|9136.8|9130.8|9139.8|9133.8|9121.8|9115.8|368
1742410500000|2025-03-19 18:55:00|9135.8|9129.8|9132.6|9114.6|9145.8|9139.8|9132.6|9114.6|449
1742410800000|2025-03-19 19:00:00|9132.5|9114.5|9133.6|9115.6|9134.2|9116.2|9130.4|9112.4|0
1742411100000|2025-03-19 19:05:00|9133.7|9115.7|9139.9|9121.9|9140.1|9122.1|9133.5|9115.5|0
1742411400000|2025-03-19 19:10:00|9139.4|9121.4|9136.7|9118.7|9141.8|9123.8|9133.1|9115.1|0
1742411700000|2025-03-19 19:15:00|9136.8|9118.8|9133|9115|9137.5|9119.5|9132.2|9114.2|0
1742412000000|2025-03-19 19:20:00|9132.9|9114.9|9129.9|9111.9|9133.2|9115.2|9126|9108|0
1742412300000|2025-03-19 19:25:00|9130|9112|9121.5|9103.5|9131.2|9113.2|9119.6|9101.6|0
1742412600000|2025-03-19 19:30:00|9121.3|9103.3|9124.9|9106.9|9127.6|9109.6|9120.3|9102.3|0
1742412900000|2025-03-19 19:35:00|9125|9107|9126.6|9108.6|9128.2|9110.2|9122.3|9104.3|0
1742413200000|2025-03-19 19:40:00|9126.5|9108.5|9131.3|9113.3|9131.3|9113.3|9125.2|9107.2|0
1742413500000|2025-03-19 19:45:00|9131.2|9113.2|9129.4|9111.4|9132.6|9114.6|9128.6|9110.6|0
1742413800000|2025-03-19 19:50:00|9128.9|9110.9|9127.2|9109.2|9128.9|9110.9|9124.2|9106.2|0
1742414100000|2025-03-19 19:55:00|9127.3|9109.3|9124.3|9106.3|9127.3|9109.3|9120.5|9102.5|0
1742414400000|2025-03-19 20:00:00|9124.5|9106.5|9129|9111|9129.7|9111.7|9124.4|9106.4|0
1742414700000|2025-03-19 20:05:00|9128.8|9110.8|9129.4|9111.4|9130.4|9112.4|9127.8|9109.8|0
1742415000000|2025-03-19 20:10:00|9129.5|9111.5|9127.9|9109.9|9130.1|9112.1|9127.5|9109.5|0
1742415300000|2025-03-19 20:15:00|9128.1|9110.1|9127.6|9109.6|9129.2|9111.2|9126.9|9108.9|0
1742415600000|2025-03-19 20:20:00|9127.7|9109.7|9125.8|9107.8|9127.7|9109.7|9125.5|9107.5|0
1742415900000|2025-03-19 20:25:00|9125.6|9107.6|9126|9108|9126.6|9108.6|9125.6|9107.6|0
1742416200000|2025-03-19 20:30:00|9125.9|9107.9|9125.1|9107.1|9125.9|9107.9|9124.4|9106.4|0
1742416500000|2025-03-19 20:35:00|9124.9|9106.9|9126.5|9108.5|9126.5|9108.5|9124.9|9106.9|0
1742416800000|2025-03-19 20:40:00|9126.3|9108.3|9125|9107|9127.1|9109.1|9124.5|9106.5|0
1742417100000|2025-03-19 20:45:00|9124.8|9106.8|9125.5|9107.5|9125.5|9107.5|9123.7|9105.7|0
1742417400000|2025-03-19 20:50:00|9125.3|9107.3|9124.5|9106.5|9125.4|9107.4|9123.9|9105.9|0
1742417700000|2025-03-19 20:55:00|9124.7|9106.7|9124.4|9106.4|9125.7|9107.7|9124.2|9106.2|0
1742418000000|2025-03-19 21:00:00|9124.5|9106.5|9124.9|9106.9|9124.9|9106.9|9124.5|9106.5|0
1742418300000|2025-03-19 21:05:00|9125|9107|9124.8|9106.8|9125.3|9107.3|9124.8|9106.8|0
1742418600000|2025-03-19 21:10:00|9124.9|9106.9|9125.5|9107.5|9125.5|9107.5|9124.8|9106.8|0
1742418900000|2025-03-19 21:15:00|9125.6|9107.6|9125.6|9107.6|9125.9|9107.9|9125.2|9107.2|0
1742419200000|2025-03-19 21:20:00|9125.5|9107.5|9125.5|9107.5|9125.7|9107.7|9125.5|9107.5|0
1742419500000|2025-03-19 21:25:00|9125.6|9107.6|9126|9108|9126|9108|9125.6|9107.6|0
1742419800000|2025-03-19 21:30:00|9125.7|9107.7|9125.7|9107.7|9126.1|9108.1|9125.7|9107.7|0
1742420100000|2025-03-19 21:35:00|9125.8|9107.8|9125.7|9107.7|9126.1|9108.1|9125.7|9107.7|0
1742420400000|2025-03-19 21:40:00|9125.9|9107.9|9125.8|9107.8|9126.2|9108.2|9125.7|9107.7|0
1742420700000|2025-03-19 21:45:00|9125.9|9107.9|9125.9|9107.9|9126|9108|9125.4|9107.4|0
1742421000000|2025-03-19 21:50:00|9125.8|9107.8|9125.9|9107.9|9125.9|9107.9|9125.8|9107.8|0
1742421300000|2025-03-19 21:55:00|9126|9108|9126|9108|9126.1|9108.1|9125.8|9107.8|0
1742421600000|2025-03-19 22:00:00|9125.9|9107.9|9127.7|9109.7|9128.4|9110.4|9125.9|9107.9|0
1742421900000|2025-03-19 22:05:00|9127.5|9109.5|9136|9118|9136.3|9118.3|9126.3|9108.3|0
1742422200000|2025-03-19 22:10:00|9135.8|9117.8|9140.3|9122.3|9140.3|9122.3|9135.8|9117.8|0
1742422500000|2025-03-19 22:15:00|9140.6|9122.6|9138.4|9120.4|9140.6|9122.6|9137.9|9119.9|0
1742422800000|2025-03-19 22:20:00|9138.6|9120.6|9138.9|9120.9|9139.1|9121.1|9138.4|9120.4|0
1742423100000|2025-03-19 22:25:00|9139.1|9121.1|9140.3|9122.3|9141.3|9123.3|9138.9|9120.9|0
1742423400000|2025-03-19 22:30:00|9140.6|9122.6|9140.6|9122.6|9141|9123|9139.1|9121.1|0
1742423700000|2025-03-19 22:35:00|9140.5|9122.5|9142.2|9124.2|9142.4|9124.4|9140.5|9122.5|0
1742424000000|2025-03-19 22:40:00|9142.4|9124.4|9142.2|9124.2|9142.4|9124.4|9142.2|9124.2|0
1742424300000|2025-03-19 22:45:00|9142|9124|9146|9128|9146.5|9128.5|9142|9124|0
1742424600000|2025-03-19 22:50:00|9146.1|9128.1|9144.3|9126.3|9146.4|9128.4|9144.3|9126.3|0
1742424900000|2025-03-19 22:55:00|9144.5|9126.5|9142.7|9124.7|9144.6|9126.6|9141.7|9123.7|0
1742425200000|2025-03-19 23:00:00|9142.8|9124.8|9141.5|9123.5|9143.7|9125.7|9140.8|9122.8|0
1742425500000|2025-03-19 23:05:00|9141.6|9123.6|9137.8|9119.8|9142.9|9124.9|9132.3|9114.3|0
1742425800000|2025-03-19 23:10:00|9137.7|9119.7|9136.4|9118.4|9137.7|9119.7|9135.9|9117.9|0
1742426100000|2025-03-19 23:15:00|9136.3|9118.3|9136.5|9118.5|9137.3|9119.3|9135.9|9117.9|0
1742426400000|2025-03-19 23:20:00|9136.6|9118.6|9137.2|9119.2|9137.3|9119.3|9135.9|9117.9|0
1742426700000|2025-03-19 23:25:00|9137.3|9119.3|9137.8|9119.8|9138.3|9120.3|9137.3|9119.3|0
1742427000000|2025-03-19 23:30:00|9137.9|9119.9|9137.8|9119.8|9138|9120|9136.2|9118.2|0
1742427300000|2025-03-19 23:35:00|9137.9|9119.9|9138.4|9120.4|9139.6|9121.6|9136.7|9118.7|0
1742427600000|2025-03-19 23:40:00|9138.5|9120.5|9138.6|9120.6|9139.6|9121.6|9137.9|9119.9|0
1742427900000|2025-03-19 23:45:00|9138.4|9120.4|9139.3|9121.3|9139.8|9121.8|9138.4|9120.4|0
1742428200000|2025-03-19 23:50:00|9139.6|9121.6|9139.6|9121.6|9139.8|9121.8|9139.1|9121.1|0
1742428500000|2025-03-19 23:55:00|9139.4|9121.4|9141|9123|9141.7|9123.7|9139.1|9121.1|0
1742428800000|2025-03-20 00:00:00|9141.4|9123.4|9139.8|9121.8|9142.6|9124.6|9138.8|9120.8|0
1742429100000|2025-03-20 00:05:00|9139.6|9121.6|9140|9122|9140.7|9122.7|9139.1|9121.1|0
1742429400000|2025-03-20 00:10:00|9139.8|9121.8|9138.8|9120.8|9140|9122|9138.6|9120.6|0
1742429700000|2025-03-20 00:15:00|9138.6|9120.6|9138.7|9120.7|9139.1|9121.1|9136.8|9118.8|0
1742430000000|2025-03-20 00:20:00|9138.8|9120.8|9141.1|9123.1|9141.3|9123.3|9138.8|9120.8|0
1742430300000|2025-03-20 00:25:00|9141.2|9123.2|9143|9125|9143.6|9125.6|9141.2|9123.2|0
1742430600000|2025-03-20 00:30:00|9143.1|9125.1|9145.6|9127.6|9145.7|9127.7|9142|9124|0
1742430900000|2025-03-20 00:35:00|9145.4|9127.4|9144.2|9126.2|9145.9|9127.9|9143.8|9125.8|0
1742431200000|2025-03-20 00:40:00|9144.4|9126.4|9144.5|9126.5|9145|9127|9143.4|9125.4|0
1742431500000|2025-03-20 00:45:00|9144.7|9126.7|9144|9126|9145.6|9127.6|9143.8|9125.8|0
1742431800000|2025-03-20 00:50:00|9143.9|9125.9|9153.7|9135.7|9153.9|9135.9|9143|9125|0
1742432100000|2025-03-20 00:55:00|9153.6|9135.6|9153.9|9135.9|9154.1|9136.1|9152.9|9134.9|0
1742432400000|2025-03-20 01:00:00|9153.7|9135.7|9132.6|9114.6|9154|9136|9132.6|9114.6|0
1742432700000|2025-03-20 01:05:00|9132.7|9114.7|9157.1|9139.1|9157.4|9139.4|9132.3|9114.3|0
1742433000000|2025-03-20 01:10:00|9157|9139|9159.7|9141.7|9160.1|9142.1|9156.9|9138.9|0
1742433300000|2025-03-20 01:15:00|9159.8|9141.8|9163.8|9157.8|9164.8|9158.8|9137.8|9131.8|1365
1742433600000|2025-03-20 01:20:00|9164.8|9158.8|9148.8|9142.8|9165.8|9159.8|9146.8|9140.8|643
1742433900000|2025-03-20 01:25:00|9149.8|9143.8|9128.8|9122.8|9150.8|9144.8|9124.8|9118.8|527
1742434200000|2025-03-20 01:30:00|9127.8|9121.8|9101.8|9095.8|9137.8|9131.8|9093.8|9087.8|3792
1742434500000|2025-03-20 01:35:00|9102.8|9096.8|9064.8|9058.8|9103.8|9097.8|9055.8|9049.8|2950
1742434800000|2025-03-20 01:40:00|9065.8|9059.8|9039.8|9033.8|9075.8|9069.8|9008.8|9002.8|5649
1742435100000|2025-03-20 01:45:00|9040.8|9034.8|9036.8|9030.8|9040.8|9034.8|9016.8|9010.8|2117
1742435400000|2025-03-20 01:50:00|9035.8|9029.8|9014.8|9008.8|9036.8|9030.8|8997.8|8991.8|2273
1742435700000|2025-03-20 01:55:00|9016.8|9010.8|9016.8|9010.8|9035.8|9029.8|9011.8|9005.8|1853
1742436000000|2025-03-20 02:00:00|9018.8|9012.8|9052.8|9046.8|9057.8|9051.8|9016.8|9010.8|2260
1742436300000|2025-03-20 02:05:00|9053.8|9047.8|9061.8|9055.8|9068.8|9062.8|9050.8|9044.8|1635
1742436600000|2025-03-20 02:10:00|9058.8|9052.8|9061.8|9055.8|9074.8|9068.8|9051.8|9045.8|1421
1742436900000|2025-03-20 02:15:00|9062.8|9056.8|9067.8|9061.8|9074.8|9068.8|9054.8|9048.8|930
1742437200000|2025-03-20 02:20:00|9065.8|9059.8|9074.8|9068.8|9085.8|9079.8|9064.8|9058.8|1791
1742437500000|2025-03-20 02:25:00|9076.8|9070.8|9060.8|9054.8|9077.8|9071.8|9055.8|9049.8|1486
1742437800000|2025-03-20 02:30:00|9061.8|9055.8|9066.8|9060.8|9081.8|9075.8|9059.8|9053.8|885
1742438100000|2025-03-20 02:35:00|9067.8|9061.8|9056.7|9050.7|9072.8|9066.8|9050.7|9044.7|629
1742438400000|2025-03-20 02:40:00|9058.7|9052.7|9070.7|9064.7|9092.7|9086.7|9058.7|9052.7|795
1742438700000|2025-03-20 02:45:00|9069.7|9063.7|9058.7|9052.7|9071.7|9065.7|9053.7|9047.7|944
1742439000000|2025-03-20 02:50:00|9056.7|9050.7|9064.7|9058.7|9065.7|9059.7|9048.7|9042.7|682
1742439300000|2025-03-20 02:55:00|9063.7|9057.7|9073.7|9067.7|9077.7|9071.7|9056.7|9050.7|538
1742439600000|2025-03-20 03:00:00|9074.7|9068.7|9064.7|9058.7|9076.7|9070.7|9063.7|9057.7|472
1742439900000|2025-03-20 03:05:00|9065.7|9059.7|9073.7|9067.7|9073.7|9067.7|9055.7|9049.7|475
1742440200000|2025-03-20 03:10:00|9072.7|9066.7|9087.7|9081.7|9092.7|9086.7|9072.7|9066.7|717
1742440500000|2025-03-20 03:15:00|9086.7|9080.7|9096.7|9090.7|9105.7|9099.7|9082.7|9076.7|783
1742440800000|2025-03-20 03:20:00|9095.7|9089.7|9071.7|9065.7|9095.7|9089.7|9070.7|9064.7|486
1742441100000|2025-03-20 03:25:00|9070.7|9064.7|9072.7|9066.7|9077.7|9071.7|9068.7|9062.7|510
1742441400000|2025-03-20 03:30:00|9071.7|9065.7|9067.7|9061.7|9074.7|9068.7|9061.7|9055.7|653
1742441700000|2025-03-20 03:35:00|9066.7|9060.7|9052.7|9046.7|9067.7|9061.7|9046.7|9040.7|615
1742442000000|2025-03-20 03:40:00|9053.7|9047.7|9048.7|9042.7|9056.7|9050.7|9044.7|9038.7|350
1742442300000|2025-03-20 03:45:00|9049.7|9043.7|9050.7|9044.7|9051.7|9045.7|9044.7|9038.7|551
1742442600000|2025-03-20 03:50:00|9048.7|9042.7|9051.7|9045.7|9051.7|9045.7|9048.7|9042.7|227
1742442900000|2025-03-20 03:55:00|9052.7|9046.7|9062.7|9056.7|9062.7|9056.7|9051.7|9045.7|505
1742443200000|2025-03-20 04:00:00|9068.5|9050.5|9067.6|9049.6|9068.7|9050.7|9067.4|9049.4|5
1742443500000|2025-03-20 04:05:00|9067.8|9049.8|9068|9050|9068.2|9050.2|9067.5|9049.5|0
1742443800000|2025-03-20 04:10:00|9067.8|9049.8|9067.5|9049.5|9068|9050|9067.3|9049.3|0
1742444100000|2025-03-20 04:15:00|9067.7|9049.7|9068.2|9050.2|9068.2|9050.2|9067.5|9049.5|0
1742444400000|2025-03-20 04:20:00|9068|9050|9068.9|9050.9|9069|9051|9068|9050|0
1742444700000|2025-03-20 04:25:00|9069|9051|9069.2|9051.2|9069.7|9051.7|9069|9051|0
1742445000000|2025-03-20 04:30:00|9069.4|9051.4|9069|9051|9070|9052|9069|9051|0
1742445300000|2025-03-20 04:35:00|9069.1|9051.1|9067.4|9049.4|9069.1|9051.1|9066.8|9048.8|0
1742445600000|2025-03-20 04:40:00|9067.3|9049.3|9066.7|9048.7|9067.4|9049.4|9066.1|9048.1|0
1742445900000|2025-03-20 04:45:00|9066.8|9048.8|9067.4|9049.4|9067.4|9049.4|9066.7|9048.7|0
1742446200000|2025-03-20 04:50:00|9067.9|9049.9|9068|9050|9068.4|9050.4|9067.7|9049.7|0
1742446500000|2025-03-20 04:55:00|9067.9|9049.9|9068.2|9050.2|9068.3|9050.3|9067.8|9049.8|1
1742446800000|2025-03-20 05:00:00|9062.7|9056.7|9049.7|9043.7|9067.7|9061.7|9048.7|9042.7|945
1742447100000|2025-03-20 05:05:00|9048.7|9042.7|9040.7|9034.7|9052.7|9046.7|9039.7|9033.7|1106
1742447400000|2025-03-20 05:10:00|9041.7|9035.7|9059.7|9053.7|9060.7|9054.7|9041.7|9035.7|596
1742447700000|2025-03-20 05:15:00|9058.7|9052.7|9055.7|9049.7|9061.7|9055.7|9050.7|9044.7|1026
1742448000000|2025-03-20 05:20:00|9054.7|9048.7|9049.7|9043.7|9057.7|9051.7|9043.7|9037.7|963
1742448300000|2025-03-20 05:25:00|9047.7|9041.7|9063.7|9057.7|9063.7|9057.7|9044.7|9038.7|472
1742448600000|2025-03-20 05:30:00|9062.7|9056.7|9048.7|9042.7|9062.7|9056.7|9045.7|9039.7|539
1742448900000|2025-03-20 05:35:00|9047.7|9041.7|9026.7|9020.7|9047.7|9041.7|9023.7|9017.7|1511
1742449200000|2025-03-20 05:40:00|9025.7|9019.7|9023.7|9017.7|9029.7|9023.7|9016.7|9010.7|1113
1742449500000|2025-03-20 05:45:00|9022.7|9016.7|9028.7|9022.7|9030.7|9024.7|9022.7|9016.7|993
1742449800000|2025-03-20 05:50:00|9029.7|9023.7|9036.7|9030.7|9036.7|9030.7|9013.7|9007.7|797
1742450100000|2025-03-20 05:55:00|9035.7|9029.7|9023.7|9017.7|9038.7|9032.7|9021.7|9015.7|528
1742450400000|2025-03-20 06:00:00|9022.7|9016.7|9010.7|9004.7|9023.7|9017.7|9005.7|8999.7|1306
1742450700000|2025-03-20 06:05:00|9008.7|9002.7|9010.7|9004.7|9021.7|9015.7|9003.7|8997.7|1105
1742451000000|2025-03-20 06:10:00|9009.7|9003.7|9016.7|9010.7|9020.7|9014.7|9008.7|9002.7|1405
1742451300000|2025-03-20 06:15:00|9015.7|9009.7|9001.7|8995.7|9023.7|9017.7|9000.7|8994.7|764
1742451600000|2025-03-20 06:20:00|9002.7|8996.7|8999.7|8993.7|9006.7|9000.7|8990.7|8984.7|1674
1742451900000|2025-03-20 06:25:00|8998.7|8992.7|8986.7|8980.7|9001.7|8995.7|8983.7|8977.7|814
1742452200000|2025-03-20 06:30:00|8985.7|8979.7|8986.7|8980.7|8998.7|8992.7|8983.7|8977.7|761
1742452500000|2025-03-20 06:35:00|8988.7|8982.7|8979.7|8973.7|8991.7|8985.7|8978.7|8972.7|648
1742452800000|2025-03-20 06:40:00|8980.7|8974.7|8979.7|8973.7|8980.7|8974.7|8965.7|8959.7|1318
1742453100000|2025-03-20 06:45:00|8978.7|8972.7|8972.7|8966.7|8988.7|8982.7|8971.7|8965.7|980
1742453400000|2025-03-20 06:50:00|8973.7|8967.7|8968.7|8962.7|8977.7|8971.7|8966.7|8960.7|1166
1742453700000|2025-03-20 06:55:00|8969.7|8963.7|8971.7|8965.7|8974.7|8968.7|8963.7|8957.7|1015
1742454000000|2025-03-20 07:00:00|8970.7|8964.7|8958.7|8952.7|8974.7|8968.7|8955.7|8949.7|1170
1742454300000|2025-03-20 07:05:00|8960.7|8954.7|8960.7|8954.7|8968.7|8962.7|8955.7|8949.7|1038
1742454600000|2025-03-20 07:10:00|8959.7|8953.7|8968.7|8962.7|8974.7|8968.7|8956.7|8950.7|811
1742454900000|2025-03-20 07:15:00|8967.7|8961.7|8953.7|8947.7|8971.7|8965.7|8951.7|8945.7|1663
1742455200000|2025-03-20 07:20:00|8952.7|8946.7|8956.7|8950.7|8956.7|8950.7|8942.7|8936.7|922
1742455500000|2025-03-20 07:25:00|8955.7|8949.7|8952.7|8946.7|8959.7|8953.7|8948.7|8942.7|741
1742455800000|2025-03-20 07:30:00|8953.7|8947.7|8955.7|8949.7|8957.7|8951.7|8949.7|8943.7|1127
1742456100000|2025-03-20 07:35:00|8956.7|8950.7|8947.7|8941.7|8956.7|8950.7|8943.7|8937.7|1370
1742456400000|2025-03-20 07:40:00|8946.7|8940.7|8948.7|8942.7|8952.7|8946.7|8944.7|8938.7|1013
1742456700000|2025-03-20 07:45:00|8946.7|8940.7|8962.7|8956.7|8963.7|8957.7|8946.7|8940.7|1356
1742457000000|2025-03-20 07:50:00|8963.7|8957.7|8965.7|8959.7|8968.7|8962.7|8960.7|8954.7|1541
1742457300000|2025-03-20 07:55:00|8966.7|8960.7|8961.7|8955.7|8969.7|8963.7|8958.7|8952.7|1609
1742457600000|2025-03-20 08:00:00|8962.7|8956.7|8959.7|8953.7|8966.7|8960.7|8956.7|8950.7|1801
1742457900000|2025-03-20 08:05:00|8958.7|8952.7|8961.7|8955.7|8963.7|8957.7|8954.7|8948.7|2482
1742458200000|2025-03-20 08:10:00|8962.7|8956.7|8962.7|8956.7|8964.7|8958.7|8956.7|8950.7|2586
1742458500000|2025-03-20 08:15:00|8961.7|8955.7|8947.7|8941.7|8961.7|8955.7|8947.7|8941.7|1429
1742458800000|2025-03-20 08:20:00|8949.7|8943.7|8940.7|8934.7|8953.7|8947.7|8938.7|8932.7|949
1742459100000|2025-03-20 08:25:00|8939.7|8933.7|8936.7|8930.7|8944.7|8938.7|8931.7|8925.7|1800
1742459400000|2025-03-20 08:30:00|8941.6|8923.6|8942.5|8924.5|8943.2|8925.2|8940.6|8922.6|15
1742459700000|2025-03-20 08:35:00|8942.4|8924.4|8942.7|8924.7|8943.2|8925.2|8942|8924|0
1742460000000|2025-03-20 08:40:00|8942.8|8924.8|8941.4|8923.4|8943|8925|8941|8923|0
1742460300000|2025-03-20 08:45:00|8941.2|8923.2|8940.2|8922.2|8942|8924|8938.8|8920.8|0
1742460600000|2025-03-20 08:50:00|8940|8922|8939.8|8921.8|8940.1|8922.1|8938.2|8920.2|0
1742460900000|2025-03-20 08:55:00|8939.7|8921.7|8937.4|8919.4|8939.7|8921.7|8936.1|8918.1|0
1742461200000|2025-03-20 09:00:00|8937.3|8919.3|8933|8915|8938.2|8920.2|8932.8|8914.8|0
1742461500000|2025-03-20 09:05:00|8933.1|8915.1|8935|8917|8936.8|8918.8|8933.1|8915.1|0
1742461800000|2025-03-20 09:10:00|8934.9|8916.9|8932.1|8914.1|8936.5|8918.5|8932|8914|0
1742462100000|2025-03-20 09:15:00|8931.9|8913.9|8920.7|8914.7|8940.7|8934.7|8913.7|8907.7|544
1742462400000|2025-03-20 09:20:00|8921.7|8915.7|8922.7|8916.7|8928.7|8922.7|8918.7|8912.7|230
1742462700000|2025-03-20 09:25:00|8923.7|8917.7|8922.7|8916.7|8923.7|8917.7|8913.7|8907.7|413
1742463000000|2025-03-20 09:30:00|8920.7|8914.7|8912.7|8906.7|8920.7|8914.7|8907.7|8901.7|235
1742463300000|2025-03-20 09:35:00|8911.7|8905.7|8922.7|8916.7|8922.7|8916.7|8906.7|8900.7|260
1742463600000|2025-03-20 09:40:00|8920.7|8914.7|8921.7|8915.7|8925.7|8919.7|8919.7|8913.7|209
1742463900000|2025-03-20 09:45:00|8920.7|8914.7|8915.7|8909.7|8922.7|8916.7|8914.7|8908.7|145
1742464200000|2025-03-20 09:50:00|8916.7|8910.7|8913.7|8907.7|8919.7|8913.7|8912.7|8906.7|164
1742464500000|2025-03-20 09:55:00|8912.7|8906.7|8925.7|8919.7|8925.7|8919.7|8912.7|8906.7|112
1742464800000|2025-03-20 10:00:00|8924.7|8918.7|8923.2|8917.2|8929.2|8923.2|8914.2|8908.2|575
1742465100000|2025-03-20 10:05:00|8923.7|8917.7|8917.2|8911.2|8925.2|8919.2|8916.2|8910.2|468
1742465400000|2025-03-20 10:10:00|8917.7|8911.7|8910.7|8904.7|8920.2|8914.2|8906.2|8900.2|182
1742465700000|2025-03-20 10:15:00|8910.2|8904.2|8903.2|8897.2|8912.7|8906.7|8901.2|8895.2|83
1742466000000|2025-03-20 10:20:00|8903.7|8897.7|8915.2|8909.2|8915.2|8909.2|8901.7|8895.7|299
1742466300000|2025-03-20 10:25:00|8914.7|8908.7|8922.2|8916.2|8923.2|8917.2|8913.7|8907.7|140
1742466600000|2025-03-20 10:30:00|8921.7|8915.7|8920.2|8914.2|8924.7|8918.7|8904.7|8898.7|1194
1742466900000|2025-03-20 10:35:00|8920.7|8914.7|8906.7|8900.7|8920.7|8914.7|8902.2|8896.2|112
1742467200000|2025-03-20 10:40:00|8907.2|8901.2|8897.7|8891.7|8910.7|8904.7|8894.2|8888.2|334
1742467500000|2025-03-20 10:45:00|8897.2|8891.2|8902.2|8896.2|8907.2|8901.2|8896.2|8890.2|144
1742467800000|2025-03-20 10:50:00|8902.7|8896.7|8901.2|8895.2|8905.7|8899.7|8896.2|8890.2|206
1742468100000|2025-03-20 10:55:00|8900.7|8894.7|8906.2|8900.2|8907.2|8901.2|8897.2|8891.2|149
1742468400000|2025-03-20 11:00:00|8907.2|8901.2|8916.2|8910.2|8920.2|8914.2|8906.7|8900.7|309
1742468700000|2025-03-20 11:05:00|8917.2|8911.2|8918.2|8912.2|8920.7|8914.7|8913.2|8907.2|45
1742469000000|2025-03-20 11:10:00|8917.7|8911.7|8916.7|8910.7|8923.7|8917.7|8915.7|8909.7|66
1742469300000|2025-03-20 11:15:00|8917.2|8911.2|8923.2|8917.2|8924.2|8918.2|8914.2|8908.2|182
1742469600000|2025-03-20 11:20:00|8923.7|8917.7|8920.7|8914.7|8924.2|8918.2|8918.2|8912.2|77
1742469900000|2025-03-20 11:25:00|8920.2|8914.2|8915.2|8909.2|8921.2|8915.2|8914.2|8908.2|91
1742470200000|2025-03-20 11:30:00|8914.7|8908.7|8909.7|8903.7|8915.2|8909.2|8908.2|8902.2|94
1742470500000|2025-03-20 11:35:00|8910.2|8904.2|8906.2|8900.2|8914.2|8908.2|8905.2|8899.2|77
1742470800000|2025-03-20 11:40:00|8905.7|8899.7|8911.7|8905.7|8912.7|8906.7|8902.7|8896.7|76
1742471100000|2025-03-20 11:45:00|8911.2|8905.2|8905.7|8899.7|8912.7|8906.7|8900.7|8894.7|189
1742471400000|2025-03-20 11:50:00|8905.2|8899.2|8900.2|8894.2|8907.2|8901.2|8899.2|8893.2|492
1742471700000|2025-03-20 11:55:00|8899.7|8893.7|8903.7|8897.7|8904.2|8898.2|8895.2|8889.2|267
1742472000000|2025-03-20 12:00:00|8903.2|8897.2|8897.7|8891.7|8903.2|8897.2|8888.7|8882.7|317
1742472300000|2025-03-20 12:05:00|8898.2|8892.2|8895.2|8889.2|8901.2|8895.2|8885.2|8879.2|262
1742472600000|2025-03-20 12:10:00|8894.7|8888.7|8889.2|8883.2|8897.2|8891.2|8889.2|8883.2|153
1742472900000|2025-03-20 12:15:00|8888.7|8882.7|8897.2|8891.2|8898.2|8892.2|8885.7|8879.7|88
1742473200000|2025-03-20 12:20:00|8897.7|8891.7|8897.2|8891.2|8900.2|8894.2|8894.2|8888.2|172
1742473500000|2025-03-20 12:25:00|8896.7|8890.7|8897.2|8891.2|8900.7|8894.7|8894.2|8888.2|207
1742473800000|2025-03-20 12:30:00|8896.7|8890.7|8895.7|8889.7|8899.7|8893.7|8892.2|8886.2|95
1742474100000|2025-03-20 12:35:00|8895.2|8889.2|8900.2|8894.2|8901.7|8895.7|8894.2|8888.2|125
1742474400000|2025-03-20 12:40:00|8900.7|8894.7|8898.7|8892.7|8902.2|8896.2|8894.2|8888.2|109
1742474700000|2025-03-20 12:45:00|8898.2|8892.2|8902.2|8896.2|8904.2|8898.2|8897.7|8891.7|155
1742475000000|2025-03-20 12:50:00|8901.7|8895.7|8904.2|8898.2|8905.2|8899.2|8899.7|8893.7|51
1742475300000|2025-03-20 12:55:00|8903.7|8897.7|8901.7|8895.7|8905.2|8899.2|8899.2|8893.2|190
1742475600000|2025-03-20 13:00:00|8901.2|8895.2|8892.2|8886.2|8903.7|8897.7|8891.2|8885.2|477
1742475900000|2025-03-20 13:05:00|8893.2|8887.2|8886.7|8880.7|8893.7|8887.7|8886.2|8880.2|225
1742476200000|2025-03-20 13:10:00|8887.2|8881.2|8889.7|8883.7|8891.2|8885.2|8886.2|8880.2|190
1742476500000|2025-03-20 13:15:00|8890.2|8884.2|8887.2|8881.2|8890.7|8884.7|8880.7|8874.7|222
1742476800000|2025-03-20 13:20:00|8887.7|8881.7|8879.2|8873.2|8887.7|8881.7|8879.2|8873.2|99
1742477100000|2025-03-20 13:25:00|8879.7|8873.7|8877.2|8871.2|8880.2|8874.2|8874.2|8868.2|200
1742477400000|2025-03-20 13:30:00|8877.7|8871.7|8895.7|8889.7|8906.7|8900.7|8862.2|8856.2|1866
1742477700000|2025-03-20 13:35:00|8895.2|8889.2|8913.2|8907.2|8913.7|8907.7|8892.2|8886.2|755
1742478000000|2025-03-20 13:40:00|8912.7|8906.7|8899.7|8893.7|8914.2|8908.2|8895.2|8889.2|635
1742478300000|2025-03-20 13:45:00|8900.2|8894.2|8909.7|8903.7|8919.2|8913.2|8899.2|8893.2|501
1742478600000|2025-03-20 13:50:00|8910.2|8904.2|8923.7|8917.7|8928.7|8922.7|8909.7|8903.7|378
1742478900000|2025-03-20 13:55:00|8924.2|8918.2|8913.7|8907.7|8924.2|8918.2|8912.7|8906.7|266
1742479200000|2025-03-20 14:00:00|8912.2|8906.2|8918.7|8912.7|8928.2|8922.2|8908.7|8902.7|693
1742479500000|2025-03-20 14:05:00|8919.2|8913.2|8931.7|8925.7|8933.2|8927.2|8916.7|8910.7|329
1742479800000|2025-03-20 14:10:00|8932.2|8926.2|8929.2|8923.2|8933.2|8927.2|8921.2|8915.2|337
1742480100000|2025-03-20 14:15:00|8928.7|8922.7|8919.2|8913.2|8929.2|8923.2|8917.2|8911.2|338
1742480400000|2025-03-20 14:20:00|8918.7|8912.7|8903.2|8897.2|8918.7|8912.7|8897.7|8891.7|836
1742480700000|2025-03-20 14:25:00|8902.7|8896.7|8893.2|8887.2|8905.2|8899.2|8884.2|8878.2|1062
1742481000000|2025-03-20 14:30:00|8892.7|8886.7|8887.2|8881.2|8895.2|8889.2|8886.2|8880.2|1040
1742481300000|2025-03-20 14:35:00|8886.2|8880.2|8884.2|8878.2|8893.2|8887.2|8876.7|8870.7|700
1742481600000|2025-03-20 14:40:00|8883.7|8877.7|8884.2|8878.2|8885.2|8879.2|8875.2|8869.2|375
1742481900000|2025-03-20 14:45:00|8884.7|8878.7|8892.7|8886.7|8893.2|8887.2|8884.2|8878.2|229
1742482200000|2025-03-20 14:50:00|8893.2|8887.2|8901.7|8895.7|8903.2|8897.2|8883.2|8877.2|217
1742482500000|2025-03-20 14:55:00|8901.2|8895.2|8903.7|8897.7|8905.2|8899.2|8898.2|8892.2|155
1742482800000|2025-03-20 15:00:00|8904.2|8898.2|8891.7|8885.7|8906.2|8900.2|8890.7|8884.7|313
1742483100000|2025-03-20 15:05:00|8892.2|8886.2|8889.2|8883.2|8895.2|8889.2|8885.2|8879.2|516
1742483400000|2025-03-20 15:10:00|8888.7|8882.7|8880.7|8874.7|8891.2|8885.2|8877.2|8871.2|306
1742483700000|2025-03-20 15:15:00|8881.2|8875.2|8872.7|8866.7|8883.2|8877.2|8872.2|8866.2|300
1742484000000|2025-03-20 15:20:00|8873.2|8867.2|8881.2|8875.2|8881.2|8875.2|8871.2|8865.2|228
1742484300000|2025-03-20 15:25:00|8880.7|8874.7|8876.2|8870.2|8884.2|8878.2|8876.2|8870.2|192
1742484600000|2025-03-20 15:30:00|8876.7|8870.7|8865.7|8859.7|8877.7|8871.7|8863.2|8857.2|141
1742484900000|2025-03-20 15:35:00|8865.2|8859.2|8869.2|8863.2|8870.7|8864.7|8862.2|8856.2|288
1742485200000|2025-03-20 15:40:00|8869.7|8863.7|8870.7|8864.7|8871.7|8865.7|8864.7|8858.7|101
1742485500000|2025-03-20 15:45:00|8871.2|8865.2|8872.2|8866.2|8877.7|8871.7|8869.2|8863.2|146
1742485800000|2025-03-20 15:50:00|8872.7|8866.7|8878.7|8872.7|8881.2|8875.2|8871.2|8865.2|181
1742486100000|2025-03-20 15:55:00|8878.2|8872.2|8870.7|8864.7|8879.2|8873.2|8869.7|8863.7|142
1742486400000|2025-03-20 16:00:00|8869.7|8863.7|8878.7|8872.7|8887.7|8881.7|8866.7|8860.7|922
1742486700000|2025-03-20 16:05:00|8879.7|8873.7|8880.7|8874.7|8885.7|8879.7|8878.7|8872.7|237
1742487000000|2025-03-20 16:10:00|8881.7|8875.7|8887.7|8881.7|8887.7|8881.7|8877.7|8871.7|429
1742487300000|2025-03-20 16:15:00|8886.7|8880.7|8882.7|8876.7|8888.7|8882.7|8882.7|8876.7|286
1742487600000|2025-03-20 16:20:00|8881.7|8875.7|8879.7|8873.7|8883.7|8877.7|8879.7|8873.7|138
1742487900000|2025-03-20 16:25:00|8878.7|8872.7|8874.7|8868.7|8880.7|8874.7|8872.7|8866.7|340
1742488200000|2025-03-20 16:30:00|8875.7|8869.7|8876.7|8870.7|8880.7|8874.7|8873.7|8867.7|187
1742488500000|2025-03-20 16:35:00|8875.7|8869.7|8883.7|8877.7|8883.7|8877.7|8871.7|8865.7|166
1742488800000|2025-03-20 16:40:00|8882.7|8876.7|8883.7|8877.7|8885.7|8879.7|8880.7|8874.7|78
1742489100000|2025-03-20 16:45:00|8884.7|8878.7|8882.7|8876.7|8891.7|8885.7|8882.7|8876.7|121
1742489400000|2025-03-20 16:50:00|8883.7|8877.7|8892.7|8886.7|8893.7|8887.7|8883.7|8877.7|220
1742489700000|2025-03-20 16:55:00|8893.7|8887.7|8886.7|8880.7|8893.7|8887.7|8885.7|8879.7|90
1742490000000|2025-03-20 17:00:00|8885.7|8879.7|8892.7|8886.7|8894.7|8888.7|8884.7|8878.7|134
1742490300000|2025-03-20 17:05:00|8891.7|8885.7|8885.7|8879.7|8891.7|8885.7|8885.7|8879.7|147
1742490600000|2025-03-20 17:10:00|8886.7|8880.7|8885.7|8879.7|8886.7|8880.7|8883.7|8877.7|89
1742490900000|2025-03-20 17:15:00|8884.7|8878.7|8882.7|8876.7|8884.7|8878.7|8881.7|8875.7|236
1742491200000|2025-03-20 17:20:00|8881.7|8875.7|8879.7|8873.7|8883.7|8877.7|8878.7|8872.7|94
1742491500000|2025-03-20 17:25:00|8878.7|8872.7|8871.7|8865.7|8879.7|8873.7|8871.7|8865.7|102
1742491800000|2025-03-20 17:30:00|8870.7|8864.7|8875.7|8869.7|8879.7|8873.7|8870.7|8864.7|202
1742492100000|2025-03-20 17:35:00|8876.7|8870.7|8883.7|8877.7|8883.7|8877.7|8873.7|8867.7|113
1742492400000|2025-03-20 17:40:00|8882.7|8876.7|8884.7|8878.7|8885.7|8879.7|8877.7|8871.7|80
1742492700000|2025-03-20 17:45:00|8885.7|8879.7|8883.7|8877.7|8890.7|8884.7|8882.7|8876.7|83
1742493000000|2025-03-20 17:50:00|8884.7|8878.7|8883.7|8877.7|8886.7|8880.7|8883.7|8877.7|48
1742493300000|2025-03-20 17:55:00|8882.7|8876.7|8883.7|8877.7|8884.7|8878.7|8881.7|8875.7|88
1742493600000|2025-03-20 18:00:00|8882.7|8876.7|8885.7|8879.7|8888.7|8882.7|8882.7|8876.7|110
1742493900000|2025-03-20 18:05:00|8884.7|8878.7|8884.7|8878.7|8886.7|8880.7|8883.7|8877.7|79
1742494200000|2025-03-20 18:10:00|8883.7|8877.7|8892.7|8886.7|8894.7|8888.7|8883.7|8877.7|126
1742494500000|2025-03-20 18:15:00|8893.7|8887.7|8891.7|8885.7|8893.7|8887.7|8891.7|8885.7|36
1742494800000|2025-03-20 18:20:00|8890.7|8884.7|8893.7|8887.7|8893.7|8887.7|8889.7|8883.7|79
1742495100000|2025-03-20 18:25:00|8894.7|8888.7|8889.7|8883.7|8895.7|8889.7|8889.7|8883.7|43
1742495400000|2025-03-20 18:30:00|8888.7|8882.7|8886.7|8880.7|8889.7|8883.7|8885.7|8879.7|75
1742495700000|2025-03-20 18:35:00|8887.7|8881.7|8894.7|8888.7|8894.7|8888.7|8887.7|8881.7|57
1742496000000|2025-03-20 18:40:00|8893.7|8887.7|8890.7|8884.7|8893.7|8887.7|8890.7|8884.7|37
1742496300000|2025-03-20 18:45:00|8891.7|8885.7|8897.7|8891.7|8897.7|8891.7|8889.7|8883.7|305
1742496600000|2025-03-20 18:50:00|8896.7|8890.7|8897.7|8891.7|8899.7|8893.7|8893.7|8887.7|337
1742496900000|2025-03-20 18:55:00|8899.7|8893.7|8890.2|8872.2|8899.7|8893.7|8889.7|8872.2|89
1742497200000|2025-03-20 19:00:00|8890.1|8872.1|8893.9|8875.9|8894.9|8876.9|8890|8872|0
1742497500000|2025-03-20 19:05:00|8894.1|8876.1|8892.7|8874.7|8894.6|8876.6|8892.6|8874.6|0
1742497800000|2025-03-20 19:10:00|8892.3|8874.3|8892.4|8874.4|8893.6|8875.6|8891.7|8873.7|0
1742498100000|2025-03-20 19:15:00|8892.3|8874.3|8893.8|8875.8|8894.2|8876.2|8891.1|8873.1|0
1742498400000|2025-03-20 19:20:00|8893.7|8875.7|8893.8|8875.8|8896.8|8878.8|8892.9|8874.9|0
1742498700000|2025-03-20 19:25:00|8893.9|8875.9|8885.2|8867.2|8893.9|8875.9|8885|8867|0
1742499000000|2025-03-20 19:30:00|8885.3|8867.3|8888.2|8870.2|8889|8871|8885.3|8867.3|0
1742499300000|2025-03-20 19:35:00|8888|8870|8886.7|8868.7|8890.7|8872.7|8886.2|8868.2|0
1742499600000|2025-03-20 19:40:00|8886.6|8868.6|8892.1|8874.1|8892.2|8874.2|8886.6|8868.6|0
1742499900000|2025-03-20 19:45:00|8892|8874|8894.5|8876.5|8896.3|8878.3|8891|8873|0
1742500200000|2025-03-20 19:50:00|8894|8876|8894.1|8876.1|8895.7|8877.7|8890.9|8872.9|0
1742500500000|2025-03-20 19:55:00|8894.5|8876.5|8891.1|8873.1|8897.7|8879.7|8887.8|8869.8|0
1742500800000|2025-03-20 20:00:00|8891.3|8873.3|8892.7|8874.7|8893.2|8875.2|8888.9|8870.9|0
1742501100000|2025-03-20 20:05:00|8892.9|8874.9|8892.2|8874.2|8892.9|8874.9|8890.1|8872.1|0
1742501400000|2025-03-20 20:10:00|8892|8874|8892|8874|8893.5|8875.5|8891.6|8873.6|0
1742501700000|2025-03-20 20:15:00|8892.6|8874.6|8893.3|8875.3|8893.9|8875.9|8892.3|8874.3|0
1742502000000|2025-03-20 20:20:00|8893.2|8875.2|8892.4|8874.4|8893.4|8875.4|8891.5|8873.5|0
1742502300000|2025-03-20 20:25:00|8892.3|8874.3|8893|8875|8893.7|8875.7|8891.7|8873.7|0
1742502600000|2025-03-20 20:30:00|8892.9|8874.9|8892.5|8874.5|8893.2|8875.2|8892.2|8874.2|0
1742502900000|2025-03-20 20:35:00|8892.4|8874.4|8891.2|8873.2|8892.5|8874.5|8891.2|8873.2|0
1742503200000|2025-03-20 20:40:00|8891.4|8873.4|8891.3|8873.3|8891.6|8873.6|8890.7|8872.7|0
1742503500000|2025-03-20 20:45:00|8891.5|8873.5|8891.8|8873.8|8892|8874|8891.2|8873.2|0
1742503800000|2025-03-20 20:50:00|8891.9|8873.9|8891.9|8873.9|8892|8874|8891.3|8873.3|0
1742504100000|2025-03-20 20:55:00|8891.7|8873.7|8891.8|8873.8|8892.1|8874.1|8891.2|8873.2|0
1742504400000|2025-03-20 21:00:00|8892|8874|8891.8|8873.8|8892|8874|8891.7|8873.7|0
1742504700000|2025-03-20 21:05:00|8891.9|8873.9|8891.8|8873.8|8891.9|8873.9|8891.8|8873.8|0
1742505000000|2025-03-20 21:10:00|8891.9|8873.9|8892.4|8874.4|8892.4|8874.4|8891.4|8873.4|0
1742505300000|2025-03-20 21:15:00|8892.3|8874.3|8892.9|8874.9|8893.1|8875.1|8892.2|8874.2|0
1742505600000|2025-03-20 21:20:00|8892.5|8874.5|8892|8874|8892.8|8874.8|8892|8874|0
1742505900000|2025-03-20 21:25:00|8891.9|8873.9|8891.9|8873.9|8892.3|8874.3|8891.9|8873.9|0
1742506200000|2025-03-20 21:30:00|8892|8874|8891.9|8873.9|8892.2|8874.2|8891.8|8873.8|0
1742506500000|2025-03-20 21:35:00|8891.6|8873.6|8891.5|8873.5|8891.7|8873.7|8891.5|8873.5|0
1742506800000|2025-03-20 21:40:00|8891.1|8873.1|8891|8873|8891.3|8873.3|8890.8|8872.8|0
1742507100000|2025-03-20 21:45:00|8891.1|8873.1|8891.1|8873.1|8891.1|8873.1|8890.7|8872.7|0
1742507400000|2025-03-20 21:50:00|8890.9|8872.9|8891.1|8873.1|8891.3|8873.3|8890.9|8872.9|0
1742507700000|2025-03-20 21:55:00|8891|8873|8891.2|8873.2|8891.8|8873.8|8890.9|8872.9|0
1742508000000|2025-03-20 22:00:00|8890.5|8872.5|8891.8|8873.8|8892.5|8874.5|8889.7|8871.7|0
1742508300000|2025-03-20 22:05:00|8891.7|8873.7|8889.8|8871.8|8891.7|8873.7|8889.8|8871.8|0
1742508600000|2025-03-20 22:10:00|8890|8872|8890|8872|8890.5|8872.5|8889.4|8871.4|0
1742508900000|2025-03-20 22:15:00|8890.1|8872.1|8893.3|8875.3|8893.9|8875.9|8890.1|8872.1|0
1742509200000|2025-03-20 22:20:00|8893.5|8875.5|8892.6|8874.6|8893.5|8875.5|8891|8873|0
1742509500000|2025-03-20 22:25:00|8892.8|8874.8|8893.3|8875.3|8893.7|8875.7|8892|8874|0
1742509800000|2025-03-20 22:30:00|8893.5|8875.5|8894|8876|8894.5|8876.5|8892.2|8874.2|0
1742510100000|2025-03-20 22:35:00|8893.9|8875.9|8894.7|8876.7|8894.9|8876.9|8893.5|8875.5|0
1742510400000|2025-03-20 22:40:00|8894.6|8876.6|8894|8876|8894.7|8876.7|8892.8|8874.8|0
1742510700000|2025-03-20 22:45:00|8893.8|8875.8|8892.2|8874.2|8893.8|8875.8|8892.1|8874.1|0
1742511000000|2025-03-20 22:50:00|8892.1|8874.1|8891|8873|8892.1|8874.1|8890.7|8872.7|0
1742511300000|2025-03-20 22:55:00|8891.2|8873.2|8890.7|8872.7|8891.4|8873.4|8890|8872|0
1742511600000|2025-03-20 23:00:00|8890.5|8872.5|8887.7|8869.7|8891|8873|8887.4|8869.4|0
1742511900000|2025-03-20 23:05:00|8887.9|8869.9|8885.1|8867.1|8888.1|8870.1|8883.7|8865.7|0
1742512200000|2025-03-20 23:10:00|8885.2|8867.2|8884.9|8866.9|8885.8|8867.8|8884.9|8866.9|0
1742512500000|2025-03-20 23:15:00|8885.3|8867.3|8883.2|8865.2|8885.3|8867.3|8883|8865|0
1742512800000|2025-03-20 23:20:00|8883.3|8865.3|8883|8865|8883.8|8865.8|8882.8|8864.8|0
1742513100000|2025-03-20 23:25:00|8883.4|8865.4|8884.4|8866.4|8885.3|8867.3|8883.4|8865.4|0
1742513400000|2025-03-20 23:30:00|8884.2|8866.2|8885|8867|8885.3|8867.3|8882.6|8864.6|0
1742513700000|2025-03-20 23:35:00|8884.8|8866.8|8885|8867|8885.8|8867.8|8884.7|8866.7|0
1742514000000|2025-03-20 23:40:00|8885.1|8867.1|8886.2|8868.2|8886.5|8868.5|8885.1|8867.1|0
1742514300000|2025-03-20 23:45:00|8886.5|8868.5|8887.8|8869.8|8888.4|8870.4|8886.1|8868.1|0
1742514600000|2025-03-20 23:50:00|8887.9|8869.9|8889.6|8871.6|8890.3|8872.3|8887.5|8869.5|0
1742514900000|2025-03-20 23:55:00|8889.8|8871.8|8890|8872|8891|8873|8889.8|8871.8|0
1742515200000|2025-03-21 00:00:00|8889.8|8871.8|8894|8876|8894.2|8876.2|8888.5|8870.5|0
1742515500000|2025-03-21 00:05:00|8894.2|8876.2|8895.6|8877.6|8896.1|8878.1|8894.2|8876.2|0
1742515800000|2025-03-21 00:10:00|8895.4|8877.4|8896.1|8878.1|8896.6|8878.6|8895.4|8877.4|0
1742516100000|2025-03-21 00:15:00|8896.3|8878.3|8896.1|8878.1|8896.3|8878.3|8894.8|8876.8|0
1742516400000|2025-03-21 00:20:00|8896.3|8878.3|8896.1|8878.1|8897.9|8879.9|8896|8878|0
1742516700000|2025-03-21 00:25:00|8896.2|8878.2|8894.4|8876.4|8896.2|8878.2|8893.3|8875.3|0
1742517000000|2025-03-21 00:30:00|8894.3|8876.3|8895.5|8877.5|8897.5|8879.5|8894.3|8876.3|0
1742517300000|2025-03-21 00:35:00|8895.4|8877.4|8895.4|8877.4|8896|8878|8894.6|8876.6|0
1742517600000|2025-03-21 00:40:00|8895.3|8877.3|8894.6|8876.6|8895.3|8877.3|8893.8|8875.8|0
1742517900000|2025-03-21 00:45:00|8894.4|8876.4|8894|8876|8894.8|8876.8|8893.3|8875.3|0
1742518200000|2025-03-21 00:50:00|8894.2|8876.2|8895.1|8877.1|8895.5|8877.5|8893.6|8875.6|0
1742518500000|2025-03-21 00:55:00|8895.3|8877.3|8894.4|8876.4|8895.5|8877.5|8894.2|8876.2|0
1742518800000|2025-03-21 01:00:00|8894.2|8876.2|8894.5|8876.5|8895.8|8877.8|8894|8876|0
1742519100000|2025-03-21 01:05:00|8894.7|8876.7|8894.3|8876.3|8895.1|8877.1|8893.8|8875.8|0
1742519400000|2025-03-21 01:10:00|8894.1|8876.1|8893|8875|8894.8|8876.8|8892.8|8874.8|0
1742519700000|2025-03-21 01:15:00|8893.4|8875.4|8926.7|8920.7|8931.7|8925.7|8893.4|8875.4|1275
1742520000000|2025-03-21 01:20:00|8927.7|8921.7|8924.7|8918.7|8931.7|8925.7|8920.7|8914.7|882
1742520300000|2025-03-21 01:25:00|8925.7|8919.7|8913.7|8907.7|8929.7|8923.7|8910.7|8904.7|744
1742520600000|2025-03-21 01:30:00|8918.7|8912.7|8918.7|8912.7|8924.7|8918.7|8885.7|8879.7|4371
1742520900000|2025-03-21 01:35:00|8917.7|8911.7|8937.6|8931.6|8948.7|8942.7|8909.7|8903.7|2538
1742521200000|2025-03-21 01:40:00|8936.6|8930.6|8931.6|8925.6|8946.6|8940.6|8923.6|8917.6|1549
1742521500000|2025-03-21 01:45:00|8930.6|8924.6|8902.6|8896.6|8934.6|8928.6|8900.6|8894.6|1587
1742521800000|2025-03-21 01:50:00|8903.6|8897.6|8924.6|8918.6|8927.6|8921.6|8894.6|8888.6|1299
1742522100000|2025-03-21 01:55:00|8923.6|8917.6|8938.6|8932.6|8940.6|8934.6|8915.6|8909.6|1573
1742522400000|2025-03-21 02:00:00|8937.6|8931.6|8952.6|8946.6|8963.6|8957.6|8932.6|8926.6|1629
1742522700000|2025-03-21 02:05:00|8953.6|8947.6|8947.6|8941.6|8969.6|8963.6|8946.6|8940.6|1449
1742523000000|2025-03-21 02:10:00|8946.6|8940.6|8931.6|8925.6|8946.6|8940.6|8925.6|8919.6|1490
1742523300000|2025-03-21 02:15:00|8933.6|8927.6|8915.6|8909.6|8946.6|8940.6|8915.6|8909.6|1058
1742523600000|2025-03-21 02:20:00|8914.6|8908.6|8899.6|8893.6|8920.6|8914.6|8897.6|8891.6|1636
1742523900000|2025-03-21 02:25:00|8898.6|8892.6|8890.6|8884.6|8901.6|8895.6|8885.6|8879.6|1457
1742524200000|2025-03-21 02:30:00|8889.6|8883.6|8873.6|8867.6|8903.6|8897.6|8871.6|8865.6|1304
1742524500000|2025-03-21 02:35:00|8871.6|8865.6|8860.6|8854.6|8877.6|8871.6|8860.6|8854.6|1542
1742524800000|2025-03-21 02:40:00|8861.6|8855.6|8851.6|8845.6|8865.6|8859.6|8844.6|8838.6|1377
1742525100000|2025-03-21 02:45:00|8853.6|8847.6|8867.6|8861.6|8868.6|8862.6|8850.6|8844.6|880
1742525400000|2025-03-21 02:50:00|8868.6|8862.6|8833.6|8827.6|8870.6|8864.6|8832.6|8826.6|942
1742525700000|2025-03-21 02:55:00|8832.6|8826.6|8804.6|8798.6|8833.6|8827.6|8804.6|8798.6|1649
1742526000000|2025-03-21 03:00:00|8803.6|8797.6|8796.6|8790.6|8807.6|8801.6|8784.6|8778.6|2209
1742526300000|2025-03-21 03:05:00|8795.6|8789.6|8809.6|8803.6|8812.6|8806.6|8786.6|8780.6|1609
1742526600000|2025-03-21 03:10:00|8808.6|8802.6|8807.6|8801.6|8815.6|8809.6|8799.6|8793.6|1305
1742526900000|2025-03-21 03:15:00|8806.6|8800.6|8784.6|8778.6|8817.6|8811.6|8784.6|8778.6|1086
1742527200000|2025-03-21 03:20:00|8785.6|8779.6|8776.6|8770.6|8786.6|8780.6|8773.6|8767.6|1643
1742527500000|2025-03-21 03:25:00|8777.6|8771.6|8765.6|8759.6|8787.6|8781.6|8763.6|8757.6|1818
1742527800000|2025-03-21 03:30:00|8764.6|8758.6|8764.6|8758.6|8767.6|8761.6|8744.6|8738.6|2250
1742528100000|2025-03-21 03:35:00|8763.6|8757.6|8763.6|8757.6|8774.6|8768.6|8759.6|8753.6|1135
1742528400000|2025-03-21 03:40:00|8762.6|8756.6|8761.6|8755.6|8770.6|8764.6|8758.6|8752.6|869
1742528700000|2025-03-21 03:45:00|8760.6|8754.6|8782.6|8776.6|8784.6|8778.6|8760.6|8754.6|905
1742529000000|2025-03-21 03:50:00|8781.6|8775.6|8771.6|8765.6|8785.6|8779.6|8770.6|8764.6|537
1742529300000|2025-03-21 03:55:00|8772.6|8766.6|8778.6|8772.6|8780.6|8774.6|8772.6|8766.6|603
1742529600000|2025-03-21 04:00:00|8782.8|8764.8|8784|8766|8784|8766|8782.6|8764.6|0
1742529900000|2025-03-21 04:05:00|8784.2|8766.2|8785.4|8767.4|8785.7|8767.7|8783.7|8765.7|0
1742530200000|2025-03-21 04:10:00|8785.2|8767.2|8785.2|8767.2|8785.5|8767.5|8784.9|8766.9|0
1742530500000|2025-03-21 04:15:00|8785|8767|8785.3|8767.3|8785.5|8767.5|8784.1|8766.1|0
1742530800000|2025-03-21 04:20:00|8785.4|8767.4|8784|8766|8785.7|8767.7|8783.8|8765.8|0
1742531100000|2025-03-21 04:25:00|8784.1|8766.1|8784.6|8766.6|8785.1|8767.1|8783.8|8765.8|0
1742531400000|2025-03-21 04:30:00|8784.7|8766.7|8783.5|8765.5|8784.9|8766.9|8783.5|8765.5|0
1742531700000|2025-03-21 04:35:00|8783.6|8765.6|8782.8|8764.8|8784.3|8766.3|8782.8|8764.8|0
1742532000000|2025-03-21 04:40:00|8782.1|8764.1|8781.4|8763.4|8782.6|8764.6|8780.9|8762.9|0
1742532300000|2025-03-21 04:45:00|8781.3|8763.3|8781.3|8763.3|8781.9|8763.9|8780.7|8762.7|0
1742532600000|2025-03-21 04:50:00|8781.2|8763.2|8780|8762|8781.6|8763.6|8779.7|8761.7|0
1742532900000|2025-03-21 04:55:00|8780.3|8762.3|8779.9|8761.9|8781.3|8763.3|8778.9|8760.9|26
1742533200000|2025-03-21 05:00:00|8774.6|8768.6|8784.6|8778.6|8786.6|8780.6|8758.6|8752.6|1502
1742533500000|2025-03-21 05:05:00|8783.6|8777.6|8776.6|8770.6|8788.6|8782.6|8770.6|8764.6|1132
1742533800000|2025-03-21 05:10:00|8775.6|8769.6|8765.6|8759.6|8781.6|8775.6|8762.6|8756.6|676
1742534100000|2025-03-21 05:15:00|8764.6|8758.6|8772.6|8766.6|8775.6|8769.6|8761.6|8755.6|789
1742534400000|2025-03-21 05:20:00|8773.6|8767.6|8763.6|8757.6|8790.6|8784.6|8762.6|8756.6|1216
1742534700000|2025-03-21 05:25:00|8762.6|8756.6|8764.6|8758.6|8770.6|8764.6|8757.6|8751.6|584
1742535000000|2025-03-21 05:30:00|8763.6|8757.6|8765.6|8759.6|8768.6|8762.6|8752.6|8746.6|869
1742535300000|2025-03-21 05:35:00|8763.6|8757.6|8742.6|8736.6|8770.6|8764.6|8739.6|8733.6|822
1742535600000|2025-03-21 05:40:00|8741.6|8735.6|8720.6|8714.6|8744.6|8738.6|8719.6|8713.6|1098
1742535900000|2025-03-21 05:45:00|8719.6|8713.6|8717.6|8711.6|8728.6|8722.6|8715.6|8709.6|1060
1742536200000|2025-03-21 05:50:00|8715.6|8709.6|8737.6|8731.6|8740.6|8734.6|8715.6|8709.6|1523
1742536500000|2025-03-21 05:55:00|8736.6|8730.6|8737.6|8731.6|8744.6|8738.6|8733.6|8727.6|1305
1742536800000|2025-03-21 06:00:00|8736.6|8730.6|8727.6|8721.6|8736.6|8730.6|8716.6|8710.6|1128
1742537100000|2025-03-21 06:05:00|8726.6|8720.6|8737.6|8731.6|8753.6|8747.6|8721.6|8715.6|1493
1742537400000|2025-03-21 06:10:00|8736.6|8730.6|8735.6|8729.6|8740.6|8734.6|8728.6|8722.6|1383
1742537700000|2025-03-21 06:15:00|8734.6|8728.6|8751.6|8745.6|8754.6|8748.6|8727.6|8721.6|788
1742538000000|2025-03-21 06:20:00|8750.6|8744.6|8771.6|8765.6|8771.6|8765.6|8747.6|8741.6|1212
1742538300000|2025-03-21 06:25:00|8770.6|8764.6|8765.6|8759.6|8775.6|8769.6|8760.6|8754.6|1042
1742538600000|2025-03-21 06:30:00|8764.6|8758.6|8777.6|8771.6|8782.6|8776.6|8763.6|8757.6|1061
1742538900000|2025-03-21 06:35:00|8776.6|8770.6|8788.6|8782.6|8792.6|8786.6|8771.6|8765.6|1090
1742539200000|2025-03-21 06:40:00|8787.6|8781.6|8788.6|8782.6|8791.6|8785.6|8780.6|8774.6|817
1742539500000|2025-03-21 06:45:00|8787.6|8781.6|8767.6|8761.6|8787.6|8781.6|8764.6|8758.6|683
1742539800000|2025-03-21 06:50:00|8766.6|8760.6|8777.6|8771.6|8777.6|8771.6|8764.6|8758.6|768
1742540100000|2025-03-21 06:55:00|8776.6|8770.6|8771.6|8765.6|8782.6|8776.6|8769.6|8763.6|584
1742540400000|2025-03-21 07:00:00|8770.6|8764.6|8799.6|8793.6|8799.6|8793.6|8768.6|8762.6|865
1742540700000|2025-03-21 07:05:00|8798.6|8792.6|8797.6|8791.6|8811.6|8805.6|8792.6|8786.6|1859
1742541000000|2025-03-21 07:10:00|8799.6|8793.6|8792.6|8786.6|8803.6|8797.6|8790.6|8784.6|802
1742541300000|2025-03-21 07:15:00|8791.6|8785.6|8789.6|8783.6|8794.6|8788.6|8783.6|8777.6|1107
1742541600000|2025-03-21 07:20:00|8788.6|8782.6|8776.6|8770.6|8789.6|8783.6|8775.6|8769.6|460
1742541900000|2025-03-21 07:25:00|8775.6|8769.6|8782.6|8776.6|8788.6|8782.6|8775.6|8769.6|615
1742542200000|2025-03-21 07:30:00|8781.6|8775.6|8776.6|8770.6|8788.6|8782.6|8773.6|8767.6|739
1742542500000|2025-03-21 07:35:00|8775.6|8769.6|8764.6|8758.6|8780.6|8774.6|8764.6|8758.6|1090
1742542800000|2025-03-21 07:40:00|8763.6|8757.6|8758.6|8752.6|8767.6|8761.6|8749.6|8743.6|1620
1742543100000|2025-03-21 07:45:00|8756.6|8750.6|8753.6|8747.6|8764.6|8758.6|8752.6|8746.6|1831
1742543400000|2025-03-21 07:50:00|8754.6|8748.6|8744.6|8738.6|8762.6|8756.6|8743.6|8737.6|1728
1742543700000|2025-03-21 07:55:00|8743.6|8737.6|8746.6|8740.6|8750.6|8744.6|8741.6|8735.6|4387
1742544000000|2025-03-21 08:00:00|8745.6|8739.6|8747.6|8741.6|8751.6|8745.6|8740.6|8734.6|3004
1742544300000|2025-03-21 08:05:00|8746.6|8740.6|8748.6|8742.6|8755.6|8749.6|8745.6|8739.6|5534
1742544600000|2025-03-21 08:10:00|8749.6|8743.6|8741.6|8735.6|8750.6|8744.6|8736.6|8730.6|3932
1742544900000|2025-03-21 08:15:00|8742.6|8736.6|8732.6|8726.6|8742.6|8736.6|8732.6|8726.6|4059
1742545200000|2025-03-21 08:20:00|8733.6|8727.6|8726.6|8720.6|8737.6|8731.6|8722.6|8716.6|2854
1742545500000|2025-03-21 08:25:00|8727.6|8721.6|8711.6|8705.6|8727.6|8721.6|8711.6|8705.6|1656
1742545800000|2025-03-21 08:30:00|8722.9|8704.9|8720.2|8702.2|8724.5|8706.5|8719.6|8701.6|718
1742546100000|2025-03-21 08:35:00|8720.4|8702.4|8723.8|8705.8|8725.7|8707.7|8720.4|8702.4|0
1742546400000|2025-03-21 08:40:00|8723.7|8705.7|8720.3|8702.3|8727|8709|8717.8|8699.8|1000
1742546700000|2025-03-21 08:45:00|8720.1|8702.1|8721|8703|8724.6|8706.6|8719.9|8701.9|0
1742547000000|2025-03-21 08:50:00|8720.6|8702.6|8724.1|8706.1|8724.9|8706.9|8718.9|8700.9|0
1742547300000|2025-03-21 08:55:00|8723.9|8705.9|8725.8|8707.8|8726.4|8708.4|8723.8|8705.8|0
1742547600000|2025-03-21 09:00:00|8725.9|8707.9|8721.3|8703.3|8727.1|8709.1|8720.4|8702.4|0
1742547900000|2025-03-21 09:05:00|8721|8703|8723.2|8705.2|8723.9|8705.9|8719.8|8701.8|0
1742548200000|2025-03-21 09:10:00|8723.3|8705.3|8725.5|8707.5|8725.6|8707.6|8721.4|8703.4|0
1742548500000|2025-03-21 09:15:00|8718.6|8712.6|8702.6|8696.6|8718.6|8712.6|8694.6|8688.6|832
1742548800000|2025-03-21 09:20:00|8705.6|8699.6|8706.6|8700.6|8706.6|8700.6|8693.6|8687.6|300
1742549100000|2025-03-21 09:25:00|8705.6|8699.6|8714.6|8708.6|8718.6|8712.6|8705.6|8699.6|234
1742549400000|2025-03-21 09:30:00|8713.6|8707.6|8703.6|8697.6|8713.6|8707.6|8702.6|8696.6|64
1742549700000|2025-03-21 09:35:00|8704.6|8698.6|8708.6|8702.6|8708.6|8702.6|8697.6|8691.6|149
1742550000000|2025-03-21 09:40:00|8710.6|8704.6|8707.6|8701.6|8710.6|8704.6|8705.6|8699.6|220
1742550300000|2025-03-21 09:45:00|8708.6|8702.6|8704.6|8698.6|8709.6|8703.6|8703.6|8697.6|46
1742550600000|2025-03-21 09:50:00|8702.6|8696.6|8708.6|8702.6|8708.6|8702.6|8702.6|8696.6|28
1742550900000|2025-03-21 09:55:00|8709.6|8703.6|8708.6|8702.6|8714.6|8708.6|8708.6|8702.6|107
1742551200000|2025-03-21 10:00:00|8710.1|8704.1|8722.6|8716.6|8723.1|8717.1|8709.6|8703.6|185
1742551500000|2025-03-21 10:05:00|8722.1|8716.1|8724.1|8718.1|8726.1|8720.1|8720.1|8714.1|202
1742551800000|2025-03-21 10:10:00|8723.6|8717.6|8724.1|8718.1|8725.1|8719.1|8716.6|8710.6|261
1742552100000|2025-03-21 10:15:00|8723.6|8717.6|8725.1|8719.1|8726.1|8720.1|8720.6|8714.6|185
1742552400000|2025-03-21 10:20:00|8724.6|8718.6|8724.1|8718.1|8726.6|8720.6|8721.6|8715.6|207
1742552700000|2025-03-21 10:25:00|8723.1|8717.1|8723.1|8717.1|8725.1|8719.1|8721.1|8715.1|213
1742553000000|2025-03-21 10:30:00|8722.1|8716.1|8717.1|8711.1|8723.1|8717.1|8715.1|8709.1|209
1742553300000|2025-03-21 10:35:00|8718.1|8712.1|8716.1|8710.1|8718.1|8712.1|8711.1|8705.1|274
1742553600000|2025-03-21 10:40:00|8716.6|8710.6|8728.1|8722.1|8730.1|8724.1|8716.1|8710.1|330
1742553900000|2025-03-21 10:45:00|8727.1|8721.1|8733.1|8727.1|8735.1|8729.1|8727.1|8721.1|224
1742554200000|2025-03-21 10:50:00|8733.6|8727.6|8735.1|8729.1|8740.1|8734.1|8732.1|8726.1|79
1742554500000|2025-03-21 10:55:00|8735.6|8729.6|8746.1|8740.1|8746.1|8740.1|8732.1|8726.1|249
1742554800000|2025-03-21 11:00:00|8745.1|8739.1|8746.6|8740.6|8747.1|8741.1|8738.6|8732.6|165
1742555100000|2025-03-21 11:05:00|8746.1|8740.1|8738.1|8732.1|8747.6|8741.6|8734.6|8728.6|137
1742555400000|2025-03-21 11:10:00|8738.6|8732.6|8741.1|8735.1|8742.6|8736.6|8734.1|8728.1|131
1742555700000|2025-03-21 11:15:00|8740.6|8734.6|8747.1|8741.1|8750.6|8744.6|8740.6|8734.6|380
1742556000000|2025-03-21 11:20:00|8746.6|8740.6|8742.1|8736.1|8748.1|8742.1|8742.1|8736.1|121
1742556300000|2025-03-21 11:25:00|8741.1|8735.1|8745.6|8739.6|8747.1|8741.1|8738.1|8732.1|199
1742556600000|2025-03-21 11:30:00|8745.1|8739.1|8744.1|8738.1|8750.1|8744.1|8744.1|8738.1|78
1742556900000|2025-03-21 11:35:00|8743.6|8737.6|8740.6|8734.6|8745.1|8739.1|8737.6|8731.6|99
1742557200000|2025-03-21 11:40:00|8740.1|8734.1|8744.1|8738.1|8744.1|8738.1|8738.1|8732.1|184
1742557500000|2025-03-21 11:45:00|8744.6|8738.6|8744.6|8738.6|8747.1|8741.1|8743.6|8737.6|110
1742557800000|2025-03-21 11:50:00|8745.1|8739.1|8739.1|8733.1|8745.1|8739.1|8739.1|8733.1|67
1742558100000|2025-03-21 11:55:00|8740.1|8734.1|8741.6|8735.6|8744.1|8738.1|8738.6|8732.6|83
1742558400000|2025-03-21 12:00:00|8741.1|8735.1|8744.1|8738.1|8748.6|8742.6|8740.1|8734.1|209
1742558700000|2025-03-21 12:05:00|8743.6|8737.6|8743.1|8737.1|8748.1|8742.1|8742.1|8736.1|91
1742559000000|2025-03-21 12:10:00|8744.1|8738.1|8742.1|8736.1|8746.1|8740.1|8741.1|8735.1|109
1742559300000|2025-03-21 12:15:00|8741.6|8735.6|8738.1|8732.1|8742.1|8736.1|8735.1|8729.1|111
1742559600000|2025-03-21 12:20:00|8737.6|8731.6|8732.6|8726.6|8737.6|8731.6|8732.1|8726.1|107
1742559900000|2025-03-21 12:25:00|8733.1|8727.1|8734.1|8728.1|8737.1|8731.1|8731.6|8725.6|71
1742560200000|2025-03-21 12:30:00|8734.6|8728.6|8734.1|8728.1|8738.1|8732.1|8731.1|8725.1|87
1742560500000|2025-03-21 12:35:00|8734.6|8728.6|8726.1|8720.1|8735.6|8729.6|8723.1|8717.1|141
1742560800000|2025-03-21 12:40:00|8725.6|8719.6|8723.1|8717.1|8733.1|8727.1|8722.1|8716.1|327
1742561100000|2025-03-21 12:45:00|8723.6|8717.6|8730.1|8724.1|8735.1|8729.1|8723.1|8717.1|232
1742561400000|2025-03-21 12:50:00|8730.6|8724.6|8720.1|8714.1|8731.1|8725.1|8719.1|8713.1|169
1742561700000|2025-03-21 12:55:00|8720.6|8714.6|8718.1|8712.1|8722.1|8716.1|8716.6|8710.6|212
1742562000000|2025-03-21 13:00:00|8717.6|8711.6|8717.1|8711.1|8719.1|8713.1|8711.1|8705.1|321
1742562300000|2025-03-21 13:05:00|8717.6|8711.6|8715.1|8709.1|8720.1|8714.1|8713.6|8707.6|249
1742562600000|2025-03-21 13:10:00|8715.6|8709.6|8712.6|8706.6|8719.1|8713.1|8712.1|8706.1|287
1742562900000|2025-03-21 13:15:00|8712.1|8706.1|8716.6|8710.6|8717.6|8711.6|8711.1|8705.1|173
1742563200000|2025-03-21 13:20:00|8716.1|8710.1|8706.1|8700.1|8718.1|8712.1|8706.1|8700.1|188
1742563500000|2025-03-21 13:25:00|8705.1|8699.1|8703.6|8697.6|8706.1|8700.1|8698.1|8692.1|255
1742563800000|2025-03-21 13:30:00|8701.6|8695.6|8717.6|8711.6|8722.1|8716.1|8692.1|8686.1|2425
1742564100000|2025-03-21 13:35:00|8718.1|8712.1|8702.6|8696.6|8721.1|8715.1|8698.6|8692.6|1952
1742564400000|2025-03-21 13:40:00|8703.1|8697.1|8721.6|8715.6|8727.1|8721.1|8701.1|8695.1|748
1742564700000|2025-03-21 13:45:00|8721.1|8715.1|8709.1|8703.1|8724.6|8718.6|8705.6|8699.6|435
1742565000000|2025-03-21 13:50:00|8708.6|8702.6|8703.1|8697.1|8714.6|8708.6|8691.6|8685.6|438
1742565300000|2025-03-21 13:55:00|8703.6|8697.6|8703.1|8697.1|8710.1|8704.1|8696.6|8690.6|229
1742565600000|2025-03-21 14:00:00|8704.1|8698.1|8691.1|8685.1|8705.1|8699.1|8685.1|8679.1|400
1742565900000|2025-03-21 14:05:00|8691.6|8685.6|8681.1|8675.1|8695.6|8689.6|8681.1|8675.1|321
1742566200000|2025-03-21 14:10:00|8681.6|8675.6|8683.6|8677.6|8688.1|8682.1|8679.1|8673.1|710
1742566500000|2025-03-21 14:15:00|8683.1|8677.1|8694.6|8688.6|8697.1|8691.1|8682.1|8676.1|164
1742566800000|2025-03-21 14:20:00|8694.1|8688.1|8690.1|8684.1|8696.1|8690.1|8685.1|8679.1|264
1742567100000|2025-03-21 14:25:00|8689.1|8683.1|8689.1|8683.1|8697.1|8691.1|8684.1|8678.1|268
1742567400000|2025-03-21 14:30:00|8688.6|8682.6|8691.1|8685.1|8691.6|8685.6|8682.1|8676.1|211
1742567700000|2025-03-21 14:35:00|8691.6|8685.6|8687.1|8681.1|8694.1|8688.1|8684.6|8678.6|191
1742568000000|2025-03-21 14:40:00|8686.6|8680.6|8693.6|8687.6|8695.6|8689.6|8684.1|8678.1|221
1742568300000|2025-03-21 14:45:00|8694.1|8688.1|8683.1|8677.1|8697.1|8691.1|8683.1|8677.1|156
1742568600000|2025-03-21 14:50:00|8684.1|8678.1|8694.1|8688.1|8694.1|8688.1|8684.1|8678.1|103
1742568900000|2025-03-21 14:55:00|8694.6|8688.6|8694.1|8688.1|8699.1|8693.1|8691.1|8685.1|193
1742569200000|2025-03-21 15:00:00|8694.6|8688.6|8695.1|8689.1|8697.1|8691.1|8692.1|8686.1|311
1742569500000|2025-03-21 15:05:00|8695.6|8689.6|8695.6|8689.6|8700.6|8694.6|8693.6|8687.6|412
1742569800000|2025-03-21 15:10:00|8695.1|8689.1|8704.1|8698.1|8707.6|8701.6|8695.1|8689.1|989
1742570100000|2025-03-21 15:15:00|8703.1|8697.1|8705.1|8699.1|8709.1|8703.1|8700.1|8694.1|688
1742570400000|2025-03-21 15:20:00|8705.6|8699.6|8710.1|8704.1|8711.1|8705.1|8702.1|8696.1|164
1742570700000|2025-03-21 15:25:00|8710.6|8704.6|8713.6|8707.6|8713.6|8707.6|8706.1|8700.1|112
1742571000000|2025-03-21 15:30:00|8713.1|8707.1|8715.1|8709.1|8718.1|8712.1|8712.1|8706.1|140
1742571300000|2025-03-21 15:35:00|8714.6|8708.6|8717.1|8711.1|8722.1|8716.1|8713.6|8707.6|177
1742571600000|2025-03-21 15:40:00|8717.6|8711.6|8717.6|8711.6|8720.1|8714.1|8710.1|8704.1|98
1742571900000|2025-03-21 15:45:00|8717.1|8711.1|8707.1|8701.1|8720.1|8714.1|8707.1|8701.1|155
1742572200000|2025-03-21 15:50:00|8706.6|8700.6|8701.1|8695.1|8707.1|8701.1|8689.1|8683.1|1062
1742572500000|2025-03-21 15:55:00|8701.6|8695.6|8702.6|8696.6|8707.1|8701.1|8699.1|8693.1|543
1742572800000|2025-03-21 16:00:00|8701.6|8695.6|8726.6|8720.6|8726.6|8720.6|8701.6|8695.6|1347
1742573100000|2025-03-21 16:05:00|8727.6|8721.6|8719.6|8713.6|8730.6|8724.6|8717.6|8711.6|163
1742573400000|2025-03-21 16:10:00|8720.6|8714.6|8726.6|8720.6|8726.6|8720.6|8718.6|8712.6|188
1742573700000|2025-03-21 16:15:00|8727.6|8721.6|8726.6|8720.6|8728.6|8722.6|8723.6|8717.6|108
1742574000000|2025-03-21 16:20:00|8725.6|8719.6|8733.6|8727.6|8736.6|8730.6|8724.6|8718.6|242
1742574300000|2025-03-21 16:25:00|8731.6|8725.6|8736.6|8730.6|8736.6|8730.6|8729.6|8723.6|306
1742574600000|2025-03-21 16:30:00|8735.6|8729.6|8742.6|8736.6|8742.6|8736.6|8734.6|8728.6|140
1742574900000|2025-03-21 16:35:00|8743.6|8737.6|8734.6|8728.6|8743.6|8737.6|8730.6|8724.6|132
1742575200000|2025-03-21 16:40:00|8736.6|8730.6|8731.6|8725.6|8739.6|8733.6|8731.6|8725.6|339
1742575500000|2025-03-21 16:45:00|8734.6|8728.6|8736.6|8730.6|8740.6|8734.6|8733.6|8727.6|215
1742575800000|2025-03-21 16:50:00|8737.6|8731.6|8737.6|8731.6|8738.6|8732.6|8734.6|8728.6|96
1742576100000|2025-03-21 16:55:00|8736.6|8730.6|8739.6|8733.6|8741.6|8735.6|8736.6|8730.6|38
1742576400000|2025-03-21 17:00:00|8741.6|8735.6|8743.6|8737.6|8744.6|8738.6|8738.6|8732.6|95
1742576700000|2025-03-21 17:05:00|8742.6|8736.6|8743.6|8737.6|8745.6|8739.6|8742.6|8736.6|63
1742577000000|2025-03-21 17:10:00|8742.6|8736.6|8735.6|8729.6|8742.6|8736.6|8735.6|8729.6|85
1742577300000|2025-03-21 17:15:00|8736.6|8730.6|8734.6|8728.6|8737.6|8731.6|8734.6|8728.6|24
1742577600000|2025-03-21 17:20:00|8733.6|8727.6|8732.6|8726.6|8736.6|8730.6|8730.6|8724.6|206
1742577900000|2025-03-21 17:25:00|8735.6|8729.6|8732.6|8726.6|8735.6|8729.6|8729.6|8723.6|44
1742578200000|2025-03-21 17:30:00|8733.6|8727.6|8731.6|8725.6|8734.6|8728.6|8730.6|8724.6|30
1742578500000|2025-03-21 17:35:00|8732.6|8726.6|8737.6|8731.6|8737.6|8731.6|8731.6|8725.6|50
1742578800000|2025-03-21 17:40:00|8736.6|8730.6|8740.6|8734.6|8740.6|8734.6|8736.6|8730.6|39
1742579100000|2025-03-21 17:45:00|8739.6|8733.6|8741.6|8735.6|8741.6|8735.6|8738.6|8732.6|57
1742579400000|2025-03-21 17:50:00|8740.6|8734.6|8742.6|8736.6|8745.6|8739.6|8740.6|8734.6|51
1742579700000|2025-03-21 17:55:00|8741.6|8735.6|8742.6|8736.6|8742.6|8736.6|8739.6|8733.6|40
1742580000000|2025-03-21 18:00:00|8743.6|8737.6|8741.6|8735.6|8744.6|8738.6|8741.6|8735.6|60
1742580300000|2025-03-21 18:05:00|8740.6|8734.6|8734.6|8728.6|8741.6|8735.6|8734.6|8728.6|47
1742580600000|2025-03-21 18:10:00|8733.6|8727.6|8728.6|8722.6|8733.6|8727.6|8726.6|8720.6|241
1742580900000|2025-03-21 18:15:00|8727.6|8721.6|8731.6|8725.6|8732.6|8726.6|8727.6|8721.6|52
1742581200000|2025-03-21 18:20:00|8730.6|8724.6|8723.6|8717.6|8730.6|8724.6|8723.6|8717.6|71
1742581500000|2025-03-21 18:25:00|8722.6|8716.6|8717.6|8711.6|8725.6|8719.6|8717.6|8711.6|59
1742581800000|2025-03-21 18:30:00|8718.6|8712.6|8724.6|8718.6|8725.6|8719.6|8716.6|8710.6|51
1742582100000|2025-03-21 18:35:00|8725.6|8719.6|8729.6|8723.6|8729.6|8723.6|8724.6|8718.6|51
1742582400000|2025-03-21 18:40:00|8730.6|8724.6|8734.6|8728.6|8734.6|8728.6|8728.6|8722.6|58
1742582700000|2025-03-21 18:45:00|8735.6|8729.6|8728.6|8722.6|8736.6|8730.6|8727.6|8721.6|108
1742583000000|2025-03-21 18:50:00|8730.6|8724.6|8728.6|8722.6|8730.6|8724.6|8724.6|8718.6|44
1742583300000|2025-03-21 18:55:00|8727.6|8721.6|8741.3|8723.3|8741.3|8728.6|8725.6|8719.6|218
1742583600000|2025-03-21 19:00:00|8741.2|8723.2|8740.2|8722.2|8741.5|8723.5|8739|8721|5
1742583900000|2025-03-21 19:05:00|8740.3|8722.3|8739.7|8721.7|8740.9|8722.9|8739.4|8721.4|0
1742584200000|2025-03-21 19:10:00|8739.6|8721.6|8741.1|8723.1|8741.1|8723.1|8738|8720|0
1742584500000|2025-03-21 19:15:00|8741|8723|8740.7|8722.7|8741.2|8723.2|8739.2|8721.2|0
1742584800000|2025-03-21 19:20:00|8740.5|8722.5|8737.7|8719.7|8740.7|8722.7|8737|8719|0
1742585100000|2025-03-21 19:25:00|8737.6|8719.6|8736.9|8718.9|8737.7|8719.7|8735.9|8717.9|0
1742585400000|2025-03-21 19:30:00|8736.8|8718.8|8735.5|8717.5|8737.2|8719.2|8735.3|8717.3|0
1742585700000|2025-03-21 19:35:00|8735.4|8717.4|8735.6|8717.6|8737.6|8719.6|8733.2|8715.2|0
1742586000000|2025-03-21 19:40:00|8735.5|8717.5|8735.5|8717.5|8735.8|8717.8|8733.4|8715.4|0
1742586300000|2025-03-21 19:45:00|8735.4|8717.4|8733.9|8715.9|8735.7|8717.7|8733.5|8715.5|0
1742586600000|2025-03-21 19:50:00|8733.8|8715.8|8741.3|8723.3|8741.3|8723.3|8733.8|8715.8|0
1742586900000|2025-03-21 19:55:00|8741.5|8723.5|8738.7|8720.7|8744.5|8726.5|8738.7|8720.7|0
1742587200000|2025-03-21 20:00:00|8737.5|8719.5|8740.6|8722.6|8743.9|8725.9|8736.8|8718.8|0
1742587500000|2025-03-21 20:05:00|8740.9|8722.9|8740.6|8722.6|8741.6|8723.6|8739.8|8721.8|0
1742587800000|2025-03-21 20:10:00|8740.9|8722.9|8742.5|8724.5|8743|8725|8740.4|8722.4|0
1742588100000|2025-03-21 20:15:00|8742.7|8724.7|8742.1|8724.1|8743.4|8725.4|8740.6|8722.6|0
1742588400000|2025-03-21 20:20:00|8741.9|8723.9|8740.9|8722.9|8741.9|8723.9|8740.6|8722.6|0
1742588700000|2025-03-21 20:25:00|8741|8723|8741.8|8723.8|8742.1|8724.1|8740.6|8722.6|0
1742589000000|2025-03-21 20:30:00|8742|8724|8743.8|8725.8|8743.9|8725.9|8741.8|8723.8|0
1742589300000|2025-03-21 20:35:00|8744|8726|8744.4|8726.4|8745|8727|8743.7|8725.7|0
1742589600000|2025-03-21 20:40:00|8744.2|8726.2|8742|8724|8744.5|8726.5|8742|8724|0
1742589900000|2025-03-21 20:45:00|8741.8|8723.8|8742|8724|8742.2|8724.2|8740.5|8722.5|0
1742590200000|2025-03-21 20:50:00|8741.8|8723.8|8741.4|8723.4|8742|8724|8740.8|8722.8|0
1742590500000|2025-03-21 20:55:00|8741.3|8723.3|8742.5|8724.5|8742.9|8724.9|8741|8723|0
1742767200000|2025-03-23 22:00:00|8772.4|8754.4|8769.5|8751.5|8774.7|8756.7|8769.5|8751.5|0
1742767500000|2025-03-23 22:05:00|8769.2|8751.2|8770.3|8752.3|8771|8753|8768.1|8750.1|0
1742767800000|2025-03-23 22:10:00|8770.1|8752.1|8770.4|8752.4|8771.4|8753.4|8769.5|8751.5|0
1742768100000|2025-03-23 22:15:00|8770.3|8752.3|8769|8751|8771.5|8753.5|8768.6|8750.6|0
1742768400000|2025-03-23 22:20:00|8769.2|8751.2|8762.4|8744.4|8769.5|8751.5|8762.2|8744.2|0
1742768700000|2025-03-23 22:25:00|8762.6|8744.6|8765|8747|8765.2|8747.2|8762.4|8744.4|0
1742769000000|2025-03-23 22:30:00|8764.8|8746.8|8764.4|8746.4|8765.2|8747.2|8762.5|8744.5|0
1742769300000|2025-03-23 22:35:00|8764.2|8746.2|8762.4|8744.4|8764.7|8746.7|8762.1|8744.1|0
1742769600000|2025-03-23 22:40:00|8762.3|8744.3|8762.4|8744.4|8764|8746|8761.8|8743.8|0
1742769900000|2025-03-23 22:45:00|8762.6|8744.6|8762.1|8744.1|8763.3|8745.3|8761.9|8743.9|0
1742770200000|2025-03-23 22:50:00|8762.3|8744.3|8759.9|8741.9|8762.4|8744.4|8759.9|8741.9|0
1742770500000|2025-03-23 22:55:00|8760.1|8742.1|8760.4|8742.4|8761.2|8743.2|8759.9|8741.9|0
1742770800000|2025-03-23 23:00:00|8760.3|8742.3|8759.1|8741.1|8761.5|8743.5|8758.8|8740.8|0
1742771100000|2025-03-23 23:05:00|8759.2|8741.2|8759.7|8741.7|8761|8743|8759|8741|0
1742771400000|2025-03-23 23:10:00|8759.5|8741.5|8760.4|8742.4|8760.8|8742.8|8759.5|8741.5|0
1742771700000|2025-03-23 23:15:00|8760.3|8742.3|8761|8743|8761.3|8743.3|8760.1|8742.1|0
1742772000000|2025-03-23 23:20:00|8760.9|8742.9|8760.1|8742.1|8761.2|8743.2|8759.9|8741.9|0
1742772300000|2025-03-23 23:25:00|8760.3|8742.3|8762.3|8744.3|8762.5|8744.5|8760.1|8742.1|0
1742772600000|2025-03-23 23:30:00|8762.1|8744.1|8763.7|8745.7|8763.9|8745.9|8761.2|8743.2|0
1742772900000|2025-03-23 23:35:00|8763.6|8745.6|8765|8747|8765|8747|8763.4|8745.4|0
1742773200000|2025-03-23 23:40:00|8764.9|8746.9|8765.3|8747.3|8765.3|8747.3|8764.2|8746.2|0
1742773500000|2025-03-23 23:45:00|8765.5|8747.5|8765.7|8747.7|8766.6|8748.6|8764.7|8746.7|0
1742773800000|2025-03-23 23:50:00|8765.6|8747.6|8766.4|8748.4|8766.4|8748.4|8764.8|8746.8|0
1742774100000|2025-03-23 23:55:00|8766.2|8748.2|8769.6|8751.6|8770.1|8752.1|8766.2|8748.2|0
1742774400000|2025-03-24 00:00:00|8770|8752|8772.8|8754.8|8773.5|8755.5|8768.4|8750.4|0
1742774700000|2025-03-24 00:05:00|8772.6|8754.6|8773.5|8755.5|8774|8756|8772.4|8754.4|0
1742775000000|2025-03-24 00:10:00|8773.3|8755.3|8770.8|8752.8|8773.7|8755.7|8770.8|8752.8|0
1742775300000|2025-03-24 00:15:00|8770.6|8752.6|8770.3|8752.3|8771.9|8753.9|8769.6|8751.6|0
1742775600000|2025-03-24 00:20:00|8770.4|8752.4|8769.9|8751.9|8770.4|8752.4|8768.9|8750.9|0
1742775900000|2025-03-24 00:25:00|8770.1|8752.1|8773.2|8755.2|8773.5|8755.5|8769.9|8751.9|0
1742776200000|2025-03-24 00:30:00|8773.3|8755.3|8770.7|8752.7|8773.7|8755.7|8770.3|8752.3|0
1742776500000|2025-03-24 00:35:00|8770.5|8752.5|8769.7|8751.7|8770.6|8752.6|8769.1|8751.1|0
1742776800000|2025-03-24 00:40:00|8769.9|8751.9|8769.9|8751.9|8770.5|8752.5|8768.7|8750.7|0
1742777100000|2025-03-24 00:45:00|8770.1|8752.1|8771.9|8753.9|8772.1|8754.1|8769.9|8751.9|0
1742777400000|2025-03-24 00:50:00|8771.6|8753.6|8767.2|8749.2|8772.3|8754.3|8766.6|8748.6|0
1742777700000|2025-03-24 00:55:00|8767|8749|8767.9|8749.9|8768.2|8750.2|8767|8749|0
1742778000000|2025-03-24 01:00:00|8767.7|8749.7|8766.8|8748.8|8768.1|8750.1|8765.8|8747.8|0
1742778300000|2025-03-24 01:05:00|8766.9|8748.9|8766|8748|8766.9|8748.9|8764.6|8746.6|0
1742778600000|2025-03-24 01:10:00|8766.2|8748.2|8766.1|8748.1|8766.4|8748.4|8765.6|8747.6|0
1742778900000|2025-03-24 01:15:00|8767.1|8749.1|8770.3|8764.3|8777.3|8771.3|8750.3|8744.3|1336
1742779200000|2025-03-24 01:20:00|8772.3|8766.3|8758.3|8752.3|8778.3|8772.3|8754.3|8748.3|591
1742779500000|2025-03-24 01:25:00|8759.3|8753.3|8761.3|8755.3|8766.3|8760.3|8758.3|8752.3|458
1742779800000|2025-03-24 01:30:00|8765.3|8759.3|8765.3|8759.3|8789.3|8783.3|8755.3|8749.3|4258
1742780100000|2025-03-24 01:35:00|8764.3|8758.3|8739.3|8733.3|8768.3|8762.3|8738.3|8732.3|1886
1742780400000|2025-03-24 01:40:00|8740.3|8734.3|8726.3|8720.3|8770.3|8764.3|8720.3|8714.3|2582
1742780700000|2025-03-24 01:45:00|8725.3|8719.3|8717.3|8711.3|8747.3|8741.3|8711.3|8705.3|1880
1742781000000|2025-03-24 01:50:00|8718.3|8712.3|8703.3|8697.3|8730.3|8724.3|8691.3|8685.3|2618
1742781300000|2025-03-24 01:55:00|8704.3|8698.3|8718.3|8712.3|8725.3|8719.3|8689.3|8683.3|1784
1742781600000|2025-03-24 02:00:00|8721.3|8715.3|8720.3|8714.3|8721.3|8715.3|8702.3|8696.3|1021
1742781900000|2025-03-24 02:05:00|8722.3|8716.3|8767.3|8761.3|8767.3|8761.3|8721.3|8715.3|1925
1742782200000|2025-03-24 02:10:00|8766.3|8760.3|8756.3|8750.3|8772.3|8766.3|8741.3|8735.3|1447
1742782500000|2025-03-24 02:15:00|8757.3|8751.3|8760.3|8754.3|8762.3|8756.3|8742.3|8736.3|803
1742782800000|2025-03-24 02:20:00|8758.3|8752.3|8749.3|8743.3|8763.3|8757.3|8747.3|8741.3|1993
1742783100000|2025-03-24 02:25:00|8750.3|8744.3|8773.3|8767.3|8778.3|8772.3|8749.3|8743.3|1286
1742783400000|2025-03-24 02:30:00|8770.3|8764.3|8766.3|8760.3|8788.3|8782.3|8765.3|8759.3|1774
1742783700000|2025-03-24 02:35:00|8765.3|8759.3|8746.3|8740.3|8765.3|8759.3|8744.3|8738.3|1440
1742784000000|2025-03-24 02:40:00|8745.3|8739.3|8734.3|8728.3|8750.3|8744.3|8733.3|8727.3|1300
1742784300000|2025-03-24 02:45:00|8735.3|8729.3|8725.3|8719.3|8742.3|8736.3|8721.3|8715.3|719
1742784600000|2025-03-24 02:50:00|8726.3|8720.3|8737.3|8731.3|8741.3|8735.3|8726.3|8720.3|541
1742784900000|2025-03-24 02:55:00|8736.3|8730.3|8718.3|8712.3|8741.3|8735.3|8718.3|8712.3|637
1742785200000|2025-03-24 03:00:00|8719.3|8713.3|8746.3|8740.3|8751.3|8745.3|8717.3|8711.3|736
1742785500000|2025-03-24 03:05:00|8745.3|8739.3|8746.3|8740.3|8756.3|8750.3|8739.3|8733.3|2184
1742785800000|2025-03-24 03:10:00|8745.3|8739.3|8758.3|8752.3|8760.3|8754.3|8741.3|8735.3|1015
1742786100000|2025-03-24 03:15:00|8759.3|8753.3|8755.3|8749.3|8762.3|8756.3|8742.3|8736.3|961
1742786400000|2025-03-24 03:20:00|8754.3|8748.3|8739.3|8733.3|8760.3|8754.3|8739.3|8733.3|1581
1742786700000|2025-03-24 03:25:00|8740.3|8734.3|8723.3|8717.3|8742.3|8736.3|8717.3|8711.3|1106
1742787000000|2025-03-24 03:30:00|8724.3|8718.3|8713.3|8707.3|8725.3|8719.3|8709.3|8703.3|692
1742787300000|2025-03-24 03:35:00|8712.3|8706.3|8724.3|8718.3|8726.3|8720.3|8712.3|8706.3|405
1742787600000|2025-03-24 03:40:00|8723.3|8717.3|8730.3|8724.3|8733.3|8727.3|8721.3|8715.3|311
1742787900000|2025-03-24 03:45:00|8729.3|8723.3|8736.3|8730.3|8736.3|8730.3|8729.3|8723.3|578
1742788200000|2025-03-24 03:50:00|8737.3|8731.3|8742.3|8736.3|8748.3|8742.3|8734.3|8728.3|425
1742788500000|2025-03-24 03:55:00|8741.3|8735.3|8745.3|8739.3|8750.3|8744.3|8739.3|8733.3|466
1742788800000|2025-03-24 04:00:00|8753.3|8735.3|8752.4|8734.4|8753.3|8735.3|8751.6|8733.6|1
1742789100000|2025-03-24 04:05:00|8752.3|8734.3|8752.2|8734.2|8752.6|8734.6|8751.9|8733.9|0
1742789400000|2025-03-24 04:10:00|8751.9|8733.9|8751.2|8733.2|8752.6|8734.6|8751|8733|0
1742789700000|2025-03-24 04:15:00|8751.3|8733.3|8752.2|8734.2|8752.2|8734.2|8751.3|8733.3|0
1742790000000|2025-03-24 04:20:00|8751.8|8733.8|8750.9|8732.9|8752|8734|8750.9|8732.9|0
1742790300000|2025-03-24 04:25:00|8751|8733|8751.7|8733.7|8752.2|8734.2|8750.9|8732.9|0
1742790600000|2025-03-24 04:30:00|8751.8|8733.8|8752|8734|8752.1|8734.1|8751.7|8733.7|0
1742790900000|2025-03-24 04:35:00|8751.9|8733.9|8751.9|8733.9|8752.4|8734.4|8751.6|8733.6|0
1742791200000|2025-03-24 04:40:00|8751.7|8733.7|8752.4|8734.4|8752.7|8734.7|8751.6|8733.6|0
1742791500000|2025-03-24 04:45:00|8752.3|8734.3|8751.9|8733.9|8752.3|8734.3|8751.9|8733.9|0
1742791800000|2025-03-24 04:50:00|8751.7|8733.7|8751.9|8733.9|8752.1|8734.1|8751.6|8733.6|0
1742792100000|2025-03-24 04:55:00|8751.7|8733.7|8752.1|8734.1|8752.1|8734.1|8751.6|8733.6|1
1742792400000|2025-03-24 05:00:00|8744.3|8738.3|8748.3|8742.3|8769.3|8763.3|8742.3|8736.3|1317
1742792700000|2025-03-24 05:05:00|8747.3|8741.3|8753.3|8747.3|8763.3|8757.3|8743.3|8737.3|711
1742793000000|2025-03-24 05:10:00|8755.3|8749.3|8757.3|8751.3|8778.3|8772.3|8753.3|8747.3|1208
1742793300000|2025-03-24 05:15:00|8756.3|8750.3|8764.3|8758.3|8766.3|8760.3|8750.3|8744.3|681
1742793600000|2025-03-24 05:20:00|8765.3|8759.3|8755.3|8749.3|8772.3|8766.3|8748.3|8742.3|2786
1742793900000|2025-03-24 05:25:00|8757.3|8751.3|8746.3|8740.3|8764.3|8758.3|8745.3|8739.3|1597
1742794200000|2025-03-24 05:30:00|8745.3|8739.3|8750.3|8744.3|8755.3|8749.3|8738.3|8732.3|1346
1742794500000|2025-03-24 05:35:00|8751.3|8745.3|8759.3|8753.3|8765.3|8759.3|8745.3|8739.3|656
1742794800000|2025-03-24 05:40:00|8760.3|8754.3|8744.3|8738.3|8764.3|8758.3|8743.3|8737.3|573
1742795100000|2025-03-24 05:45:00|8745.3|8739.3|8735.3|8729.3|8747.3|8741.3|8730.3|8724.3|1246
1742795400000|2025-03-24 05:50:00|8734.3|8728.3|8741.3|8735.3|8745.3|8739.3|8731.3|8725.3|925
1742795700000|2025-03-24 05:55:00|8739.3|8733.3|8758.3|8752.3|8761.3|8755.3|8737.3|8731.3|704
1742796000000|2025-03-24 06:00:00|8757.3|8751.3|8740.3|8734.3|8760.3|8754.3|8739.3|8733.3|662
1742796300000|2025-03-24 06:05:00|8739.3|8733.3|8731.3|8725.3|8743.3|8737.3|8727.3|8721.3|730
1742796600000|2025-03-24 06:10:00|8730.3|8724.3|8727.3|8721.3|8732.3|8726.3|8724.3|8718.3|782
1742796900000|2025-03-24 06:15:00|8726.3|8720.3|8730.3|8724.3|8739.3|8733.3|8725.3|8719.3|656
1742797200000|2025-03-24 06:20:00|8728.3|8722.3|8736.3|8730.3|8742.3|8736.3|8719.3|8713.3|865
1742797500000|2025-03-24 06:25:00|8737.3|8731.3|8751.3|8745.3|8753.3|8747.3|8730.3|8724.3|712
1742797800000|2025-03-24 06:30:00|8752.3|8746.3|8762.3|8756.3|8765.3|8759.3|8747.3|8741.3|879
1742798100000|2025-03-24 06:35:00|8763.3|8757.3|8766.3|8760.3|8778.3|8772.3|8760.3|8754.3|742
1742798400000|2025-03-24 06:40:00|8767.3|8761.3|8776.3|8770.3|8782.3|8776.3|8763.3|8757.3|630
1742798700000|2025-03-24 06:45:00|8777.3|8771.3|8790.3|8784.3|8790.3|8784.3|8769.3|8763.3|770
1742799000000|2025-03-24 06:50:00|8791.3|8785.3|8786.3|8780.3|8791.3|8785.3|8782.3|8776.3|687
1742799300000|2025-03-24 06:55:00|8785.3|8779.3|8794.3|8788.3|8795.3|8789.3|8780.3|8774.3|637
1742799600000|2025-03-24 07:00:00|8795.3|8789.3|8804.3|8798.3|8822.3|8816.3|8795.3|8789.3|1713
1742799900000|2025-03-24 07:05:00|8803.3|8797.3|8816.3|8810.3|8819.3|8813.3|8802.3|8796.3|747
1742800200000|2025-03-24 07:10:00|8818.3|8812.3|8849.3|8843.3|8851.3|8845.3|8816.3|8810.3|2190
1742800500000|2025-03-24 07:15:00|8850.3|8844.3|8844.3|8838.3|8852.3|8846.3|8832.3|8826.3|1359
1742800800000|2025-03-24 07:20:00|8845.3|8839.3|8859.3|8853.3|8865.3|8859.3|8844.3|8838.3|1198
1742801100000|2025-03-24 07:25:00|8860.3|8854.3|8869.3|8863.3|8873.3|8867.3|8859.3|8853.3|1137
1742801400000|2025-03-24 07:30:00|8870.3|8864.3|8877.3|8871.3|8883.3|8877.3|8861.3|8855.3|1354
1742801700000|2025-03-24 07:35:00|8875.3|8869.3|8854.3|8848.3|8876.3|8870.3|8853.3|8847.3|1161
1742802000000|2025-03-24 07:40:00|8853.3|8847.3|8850.3|8844.3|8861.3|8855.3|8847.3|8841.3|1601
1742802300000|2025-03-24 07:45:00|8849.3|8843.3|8856.3|8850.3|8858.3|8852.3|8848.3|8842.3|2232
1742802600000|2025-03-24 07:50:00|8855.3|8849.3|8861.3|8855.3|8864.3|8858.3|8852.3|8846.3|1267
1742802900000|2025-03-24 07:55:00|8860.3|8854.3|8862.3|8856.3|8863.3|8857.3|8857.3|8851.3|1309
1742803200000|2025-03-24 08:00:00|8860.3|8854.3|8851.3|8845.3|8864.3|8858.3|8850.3|8844.3|2570
1742803500000|2025-03-24 08:05:00|8852.3|8846.3|8863.3|8857.3|8865.3|8859.3|8851.3|8845.3|2829
1742803800000|2025-03-24 08:10:00|8861.3|8855.3|8864.3|8858.3|8867.3|8861.3|8852.3|8846.3|8878
1742804100000|2025-03-24 08:15:00|8866.3|8860.3|8865.3|8859.3|8871.3|8865.3|8863.3|8857.3|3570
1742804400000|2025-03-24 08:20:00|8864.3|8858.3|8873.3|8867.3|8876.3|8870.3|8864.3|8858.3|853
1742804700000|2025-03-24 08:25:00|8872.3|8866.3|8877.3|8871.3|8877.3|8871.3|8866.3|8860.3|1053
1742805000000|2025-03-24 08:30:00|8879.6|8861.6|8878|8860|8880.1|8862.1|8877.6|8859.6|0
1742805300000|2025-03-24 08:35:00|8878.1|8860.1|8884.4|8866.4|8884.8|8866.8|8877.5|8859.5|0
1742805600000|2025-03-24 08:40:00|8884.3|8866.3|8883|8865|8885.7|8867.7|8882.5|8864.5|0
1742805900000|2025-03-24 08:45:00|8883.1|8865.1|8883.8|8865.8|8883.8|8865.8|8881.5|8863.5|0
1742806200000|2025-03-24 08:50:00|8884.1|8866.1|8884.1|8866.1|8884.8|8866.8|8882.8|8864.8|0
1742806500000|2025-03-24 08:55:00|8883.9|8865.9|8884.7|8866.7|8885.9|8867.9|8883.7|8865.7|0
1742806800000|2025-03-24 09:00:00|8884.5|8866.5|8883.2|8865.2|8885.2|8867.2|8881.9|8863.9|0
1742807100000|2025-03-24 09:05:00|8883.3|8865.3|8884.8|8866.8|8885.9|8867.9|8882.8|8864.8|0
1742807400000|2025-03-24 09:10:00|8884.9|8866.9|8887.3|8869.3|8887.4|8869.4|8884.2|8866.2|0
1742807700000|2025-03-24 09:15:00|8873.3|8867.3|8837.3|8831.3|8873.3|8867.3|8819.3|8813.3|1055
1742808000000|2025-03-24 09:20:00|8838.3|8832.3|8830.3|8824.3|8841.3|8835.3|8828.3|8822.3|4246
1742808300000|2025-03-24 09:25:00|8832.3|8826.3|8818.3|8812.3|8832.3|8826.3|8813.3|8807.3|723
1742808600000|2025-03-24 09:30:00|8819.3|8813.3|8808.3|8802.3|8823.3|8817.3|8807.3|8801.3|899
1742808900000|2025-03-24 09:35:00|8809.3|8803.3|8814.3|8808.3|8816.3|8810.3|8807.3|8801.3|475
1742809200000|2025-03-24 09:40:00|8813.3|8807.3|8808.3|8802.3|8814.3|8808.3|8806.3|8800.3|567
1742809500000|2025-03-24 09:45:00|8807.3|8801.3|8817.3|8811.3|8818.3|8812.3|8807.3|8801.3|168
1742809800000|2025-03-24 09:50:00|8818.3|8812.3|8817.3|8811.3|8818.3|8812.3|8811.3|8805.3|98
1742810100000|2025-03-24 09:55:00|8816.3|8810.3|8807.3|8801.3|8816.3|8810.3|8806.3|8800.3|760
1742810400000|2025-03-24 10:00:00|8807.8|8801.8|8812.8|8806.8|8818.8|8812.8|8803.8|8797.8|1075
1742810700000|2025-03-24 10:05:00|8813.3|8807.3|8813.8|8807.8|8816.8|8810.8|8812.8|8806.8|251
1742811000000|2025-03-24 10:10:00|8813.3|8807.3|8808.3|8802.3|8813.8|8807.8|8806.8|8800.8|203
1742811300000|2025-03-24 10:15:00|8807.8|8801.8|8809.8|8803.8|8811.8|8805.8|8806.3|8800.3|215
1742811600000|2025-03-24 10:20:00|8810.3|8804.3|8808.8|8802.8|8816.8|8810.8|8807.8|8801.8|121
1742811900000|2025-03-24 10:25:00|8808.3|8802.3|8813.8|8807.8|8815.8|8809.8|8806.8|8800.8|461
1742812200000|2025-03-24 10:30:00|8812.8|8806.8|8816.3|8810.3|8821.8|8815.8|8809.8|8803.8|102
1742812500000|2025-03-24 10:35:00|8816.8|8810.8|8813.8|8807.8|8817.8|8811.8|8810.8|8804.8|361
1742812800000|2025-03-24 10:40:00|8814.8|8808.8|8809.8|8803.8|8814.8|8808.8|8807.8|8801.8|244
1742813100000|2025-03-24 10:45:00|8809.3|8803.3|8803.8|8797.8|8809.3|8803.3|8802.3|8796.3|327
1742813400000|2025-03-24 10:50:00|8804.8|8798.8|8805.3|8799.3|8806.3|8800.3|8802.8|8796.8|283
1742813700000|2025-03-24 10:55:00|8805.8|8799.8|8800.8|8794.8|8805.8|8799.8|8800.8|8794.8|364
1742814000000|2025-03-24 11:00:00|8799.8|8793.8|8794.3|8788.3|8804.8|8798.8|8791.8|8785.8|310
1742814300000|2025-03-24 11:05:00|8794.8|8788.8|8793.8|8787.8|8794.8|8788.8|8790.8|8784.8|134
1742814600000|2025-03-24 11:10:00|8793.3|8787.3|8800.8|8794.8|8801.8|8795.8|8793.3|8787.3|111
1742814900000|2025-03-24 11:15:00|8799.8|8793.8|8794.8|8788.8|8799.8|8793.8|8794.8|8788.8|100
1742815200000|2025-03-24 11:20:00|8793.8|8787.8|8795.8|8789.8|8799.8|8793.8|8793.8|8787.8|110
1742815500000|2025-03-24 11:25:00|8796.3|8790.3|8784.8|8778.8|8796.3|8790.3|8783.8|8777.8|344
1742815800000|2025-03-24 11:30:00|8784.3|8778.3|8781.8|8775.8|8787.3|8781.3|8779.8|8773.8|233
1742816100000|2025-03-24 11:35:00|8782.8|8776.8|8780.8|8774.8|8789.8|8783.8|8780.8|8774.8|375
1742816400000|2025-03-24 11:40:00|8781.3|8775.3|8783.8|8777.8|8789.3|8783.3|8781.3|8775.3|192
1742816700000|2025-03-24 11:45:00|8784.3|8778.3|8789.8|8783.8|8791.8|8785.8|8784.3|8778.3|144
1742817000000|2025-03-24 11:50:00|8790.3|8784.3|8791.8|8785.8|8791.8|8785.8|8786.8|8780.8|156
1742817300000|2025-03-24 11:55:00|8791.3|8785.3|8783.8|8777.8|8791.8|8785.8|8783.8|8777.8|111
1742817600000|2025-03-24 12:00:00|8784.3|8778.3|8785.3|8779.3|8788.8|8782.8|8782.8|8776.8|155
1742817900000|2025-03-24 12:05:00|8785.8|8779.8|8783.8|8777.8|8789.8|8783.8|8783.8|8777.8|143
1742818200000|2025-03-24 12:10:00|8783.3|8777.3|8785.8|8779.8|8787.8|8781.8|8779.8|8773.8|954
1742818500000|2025-03-24 12:15:00|8784.8|8778.8|8773.8|8767.8|8787.8|8781.8|8770.8|8764.8|264
1742818800000|2025-03-24 12:20:00|8774.3|8768.3|8777.8|8771.8|8783.8|8777.8|8773.8|8767.8|102
1742819100000|2025-03-24 12:25:00|8778.3|8772.3|8780.8|8774.8|8782.8|8776.8|8778.3|8772.3|151
1742819400000|2025-03-24 12:30:00|8781.8|8775.8|8781.8|8775.8|8787.8|8781.8|8780.8|8774.8|229
1742819700000|2025-03-24 12:35:00|8781.3|8775.3|8775.8|8769.8|8782.8|8776.8|8775.8|8769.8|140
1742820000000|2025-03-24 12:40:00|8775.3|8769.3|8778.8|8772.8|8779.8|8773.8|8774.8|8768.8|131
1742820300000|2025-03-24 12:45:00|8779.3|8773.3|8778.8|8772.8|8779.8|8773.8|8774.8|8768.8|86
1742820600000|2025-03-24 12:50:00|8779.3|8773.3|8777.8|8771.8|8781.8|8775.8|8776.8|8770.8|148
1742820900000|2025-03-24 12:55:00|8776.8|8770.8|8777.8|8771.8|8778.8|8772.8|8770.8|8764.8|210
1742821200000|2025-03-24 13:00:00|8777.3|8771.3|8778.8|8772.8|8779.8|8773.8|8772.8|8766.8|161
1742821500000|2025-03-24 13:05:00|8779.3|8773.3|8786.3|8780.3|8786.8|8780.8|8778.3|8772.3|83
1742821800000|2025-03-24 13:10:00|8785.8|8779.8|8778.8|8772.8|8786.8|8780.8|8778.8|8772.8|119
1742822100000|2025-03-24 13:15:00|8779.3|8773.3|8777.8|8771.8|8780.3|8774.3|8776.8|8770.8|189
1742822400000|2025-03-24 13:20:00|8778.3|8772.3|8777.8|8771.8|8779.8|8773.8|8776.8|8770.8|264
1742822700000|2025-03-24 13:25:00|8776.8|8770.8|8775.8|8769.8|8778.8|8772.8|8771.3|8765.3|325
1742823000000|2025-03-24 13:30:00|8778.3|8772.3|8741.8|8735.8|8787.3|8781.3|8741.8|8735.8|1486
1742823300000|2025-03-24 13:35:00|8742.8|8736.8|8737.8|8731.8|8753.3|8747.3|8733.8|8727.8|1000
1742823600000|2025-03-24 13:40:00|8737.3|8731.3|8767.8|8761.8|8769.8|8763.8|8736.8|8730.8|453
1742823900000|2025-03-24 13:45:00|8767.3|8761.3|8758.8|8752.8|8772.3|8766.3|8758.3|8752.3|412
1742824200000|2025-03-24 13:50:00|8759.3|8753.3|8760.8|8754.8|8771.3|8765.3|8758.3|8752.3|320
1742824500000|2025-03-24 13:55:00|8760.3|8754.3|8748.3|8742.3|8763.8|8757.8|8748.3|8742.3|408
1742824800000|2025-03-24 14:00:00|8747.8|8741.8|8752.3|8746.3|8761.8|8755.8|8746.8|8740.8|629
1742825100000|2025-03-24 14:05:00|8752.8|8746.8|8766.3|8760.3|8767.8|8761.8|8752.8|8746.8|320
1742825400000|2025-03-24 14:10:00|8765.8|8759.8|8760.8|8754.8|8767.8|8761.8|8758.3|8752.3|355
1742825700000|2025-03-24 14:15:00|8761.3|8755.3|8766.8|8760.8|8768.8|8762.8|8759.3|8753.3|277
1742826000000|2025-03-24 14:20:00|8766.3|8760.3|8773.8|8767.8|8773.8|8767.8|8763.8|8757.8|243
1742826300000|2025-03-24 14:25:00|8773.3|8767.3|8771.8|8765.8|8783.3|8777.3|8769.8|8763.8|283
1742826600000|2025-03-24 14:30:00|8769.8|8763.8|8752.8|8746.8|8771.3|8765.3|8751.8|8745.8|404
1742826900000|2025-03-24 14:35:00|8753.3|8747.3|8762.8|8756.8|8765.8|8759.8|8752.8|8746.8|307
1742827200000|2025-03-24 14:40:00|8762.3|8756.3|8751.8|8745.8|8765.8|8759.8|8750.3|8744.3|431
1742827500000|2025-03-24 14:45:00|8751.3|8745.3|8755.8|8749.8|8756.8|8750.8|8749.8|8743.8|266
1742827800000|2025-03-24 14:50:00|8755.3|8749.3|8756.8|8750.8|8758.8|8752.8|8752.3|8746.3|213
1742828100000|2025-03-24 14:55:00|8755.8|8749.8|8750.8|8744.8|8756.8|8750.8|8749.8|8743.8|192
1742828400000|2025-03-24 15:00:00|8749.8|8743.8|8753.3|8747.3|8754.8|8748.8|8744.3|8738.3|329
1742828700000|2025-03-24 15:05:00|8752.8|8746.8|8750.8|8744.8|8755.8|8749.8|8749.8|8743.8|174
1742829000000|2025-03-24 15:10:00|8749.8|8743.8|8751.3|8745.3|8754.3|8748.3|8745.8|8739.8|185
1742829300000|2025-03-24 15:15:00|8751.8|8745.8|8755.8|8749.8|8757.8|8751.8|8749.8|8743.8|358
1742829600000|2025-03-24 15:20:00|8756.3|8750.3|8752.8|8746.8|8756.3|8750.3|8747.8|8741.8|160
1742829900000|2025-03-24 15:25:00|8753.3|8747.3|8744.8|8738.8|8754.3|8748.3|8743.8|8737.8|253
1742830200000|2025-03-24 15:30:00|8744.3|8738.3|8744.3|8738.3|8748.8|8742.8|8738.8|8732.8|212
1742830500000|2025-03-24 15:35:00|8743.8|8737.8|8747.8|8741.8|8748.3|8742.3|8743.8|8737.8|1015
1742830800000|2025-03-24 15:40:00|8747.3|8741.3|8741.3|8735.3|8751.8|8745.8|8739.8|8733.8|298
1742831100000|2025-03-24 15:45:00|8740.8|8734.8|8735.8|8729.8|8742.3|8736.3|8735.8|8729.8|89
1742831400000|2025-03-24 15:50:00|8736.3|8730.3|8738.8|8732.8|8738.8|8732.8|8732.8|8726.8|137
1742831700000|2025-03-24 15:55:00|8738.3|8732.3|8735.3|8729.3|8738.8|8732.8|8734.8|8728.8|62
1742832000000|2025-03-24 16:00:00|8734.3|8728.3|8736.3|8730.3|8738.3|8732.3|8733.3|8727.3|204
1742832300000|2025-03-24 16:05:00|8737.3|8731.3|8742.3|8736.3|8744.3|8738.3|8735.3|8729.3|81
1742832600000|2025-03-24 16:10:00|8743.3|8737.3|8745.3|8739.3|8746.3|8740.3|8741.3|8735.3|124
1742832900000|2025-03-24 16:15:00|8744.3|8738.3|8737.3|8731.3|8744.3|8738.3|8733.3|8727.3|333
1742833200000|2025-03-24 16:20:00|8736.3|8730.3|8742.3|8736.3|8744.3|8738.3|8735.3|8729.3|118
1742833500000|2025-03-24 16:25:00|8741.3|8735.3|8731.3|8725.3|8742.3|8736.3|8729.3|8723.3|620
1742833800000|2025-03-24 16:30:00|8732.3|8726.3|8731.3|8725.3|8732.3|8726.3|8728.3|8722.3|299
1742834100000|2025-03-24 16:35:00|8732.3|8726.3|8729.3|8723.3|8735.3|8729.3|8728.3|8722.3|177
1742834400000|2025-03-24 16:40:00|8728.3|8722.3|8730.3|8724.3|8731.3|8725.3|8724.3|8718.3|193
1742834700000|2025-03-24 16:45:00|8731.3|8725.3|8730.3|8724.3|8731.3|8725.3|8727.3|8721.3|102
1742835000000|2025-03-24 16:50:00|8732.3|8726.3|8727.3|8721.3|8732.3|8726.3|8725.3|8719.3|80
1742835300000|2025-03-24 16:55:00|8726.3|8720.3|8725.3|8719.3|8728.3|8722.3|8723.3|8717.3|128
1742835600000|2025-03-24 17:00:00|8726.3|8720.3|8724.3|8718.3|8726.3|8720.3|8718.3|8712.3|106
1742835900000|2025-03-24 17:05:00|8725.3|8719.3|8724.3|8718.3|8728.3|8722.3|8723.3|8717.3|175
1742836200000|2025-03-24 17:10:00|8725.3|8719.3|8724.3|8718.3|8726.3|8720.3|8723.3|8717.3|55
1742836500000|2025-03-24 17:15:00|8725.3|8719.3|8727.3|8721.3|8728.3|8722.3|8724.3|8718.3|92
1742836800000|2025-03-24 17:20:00|8726.3|8720.3|8728.3|8722.3|8729.3|8723.3|8724.3|8718.3|66
1742837100000|2025-03-24 17:25:00|8729.3|8723.3|8733.3|8727.3|8734.3|8728.3|8728.3|8722.3|96
1742837400000|2025-03-24 17:30:00|8734.3|8728.3|8731.3|8725.3|8734.3|8728.3|8730.3|8724.3|83
1742837700000|2025-03-24 17:35:00|8730.3|8724.3|8727.3|8721.3|8730.3|8724.3|8721.3|8715.3|243
1742838000000|2025-03-24 17:40:00|8726.3|8720.3|8729.3|8723.3|8729.3|8723.3|8726.3|8720.3|98
1742838300000|2025-03-24 17:45:00|8728.3|8722.3|8725.3|8719.3|8728.3|8722.3|8722.3|8716.3|146
1742838600000|2025-03-24 17:50:00|8724.3|8718.3|8727.3|8721.3|8727.3|8721.3|8724.3|8718.3|36
1742838900000|2025-03-24 17:55:00|8728.3|8722.3|8728.3|8722.3|8728.3|8722.3|8723.3|8717.3|102
1742839200000|2025-03-24 18:00:00|8727.3|8721.3|8720.3|8714.3|8728.3|8722.3|8719.3|8713.3|89
1742839500000|2025-03-24 18:05:00|8721.3|8715.3|8717.3|8711.3|8722.3|8716.3|8717.3|8711.3|145
1742839800000|2025-03-24 18:10:00|8716.3|8710.3|8721.3|8715.3|8722.3|8716.3|8716.3|8710.3|189
1742840100000|2025-03-24 18:15:00|8722.3|8716.3|8722.3|8716.3|8725.3|8719.3|8722.3|8716.3|49
1742840400000|2025-03-24 18:20:00|8723.3|8717.3|8725.3|8719.3|8725.3|8719.3|8723.3|8717.3|60
1742840700000|2025-03-24 18:25:00|8724.3|8718.3|8722.3|8716.3|8726.3|8720.3|8722.3|8716.3|125
1742841000000|2025-03-24 18:30:00|8721.3|8715.3|8720.3|8714.3|8724.3|8718.3|8719.3|8713.3|64
1742841300000|2025-03-24 18:35:00|8719.3|8713.3|8726.3|8720.3|8735.3|8729.3|8718.3|8712.3|585
1742841600000|2025-03-24 18:40:00|8725.3|8719.3|8730.3|8724.3|8734.3|8728.3|8724.3|8718.3|423
1742841900000|2025-03-24 18:45:00|8731.3|8725.3|8722.3|8716.3|8731.3|8725.3|8714.3|8708.3|1385
1742842200000|2025-03-24 18:50:00|8721.3|8715.3|8723.3|8717.3|8724.3|8718.3|8718.3|8712.3|79
1742842500000|2025-03-24 18:55:00|8722.3|8716.3|8732.2|8714.2|8732.2|8718.3|8715.3|8709.3|153
1742842800000|2025-03-24 19:00:00|8732.1|8714.1|8732.4|8714.4|8732.6|8714.6|8731.6|8713.6|0
1742843100000|2025-03-24 19:05:00|8732.5|8714.5|8732.4|8714.4|8733.7|8715.7|8732.4|8714.4|0
1742843400000|2025-03-24 19:10:00|8732.3|8714.3|8732.1|8714.1|8732.3|8714.3|8731.2|8713.2|0
1742843700000|2025-03-24 19:15:00|8732.2|8714.2|8732.8|8714.8|8734.7|8716.7|8732.1|8714.1|0
1742844000000|2025-03-24 19:20:00|8732.7|8714.7|8733.1|8715.1|8733.1|8715.1|8732.4|8714.4|0
1742844300000|2025-03-24 19:25:00|8733.2|8715.2|8732.2|8714.2|8733.3|8715.3|8731.5|8713.5|0
1742844600000|2025-03-24 19:30:00|8732.3|8714.3|8734.5|8716.5|8735.6|8717.6|8732.1|8714.1|0
1742844900000|2025-03-24 19:35:00|8734.4|8716.4|8735.5|8717.5|8735.7|8717.7|8734.2|8716.2|0
1742845200000|2025-03-24 19:40:00|8735.6|8717.6|8735.9|8717.9|8736.2|8718.2|8735.3|8717.3|0
1742845500000|2025-03-24 19:45:00|8736|8718|8737.9|8719.9|8738.2|8720.2|8735.8|8717.8|0
1742845800000|2025-03-24 19:50:00|8737.5|8719.5|8739.3|8721.3|8739.5|8721.5|8736.4|8718.4|0
1742846100000|2025-03-24 19:55:00|8739.6|8721.6|8732.9|8714.9|8740|8722|8732.9|8714.9|0
1742846400000|2025-03-24 20:00:00|8732.8|8714.8|8733.7|8715.7|8736.5|8718.5|8732.7|8714.7|0
1742846700000|2025-03-24 20:05:00|8733.5|8715.5|8735.3|8717.3|8735.6|8717.6|8733.2|8715.2|0
1742847000000|2025-03-24 20:10:00|8735.5|8717.5|8735.7|8717.7|8736.5|8718.5|8734.3|8716.3|0
1742847300000|2025-03-24 20:15:00|8735.4|8717.4|8737.2|8719.2|8737.9|8719.9|8735.4|8717.4|0
1742847600000|2025-03-24 20:20:00|8737|8719|8736.7|8718.7|8737.2|8719.2|8736.1|8718.1|0
1742847900000|2025-03-24 20:25:00|8736.5|8718.5|8735.2|8717.2|8736.7|8718.7|8734.9|8716.9|0
1742848200000|2025-03-24 20:30:00|8735.4|8717.4|8734.1|8716.1|8736|8718|8734|8716|0
1742848500000|2025-03-24 20:35:00|8734.3|8716.3|8734.3|8716.3|8734.3|8716.3|8733.9|8715.9|0
1742848800000|2025-03-24 20:40:00|8734.1|8716.1|8734.2|8716.2|8734.4|8716.4|8734.1|8716.1|0
1742849100000|2025-03-24 20:45:00|8734|8716|8734.3|8716.3|8734.3|8716.3|8733.5|8715.5|0
1742849400000|2025-03-24 20:50:00|8734.1|8716.1|8732.5|8714.5|8734.1|8716.1|8732.5|8714.5|0
1742849700000|2025-03-24 20:55:00|8732.7|8714.7|8732|8714|8732.8|8714.8|8731.9|8713.9|0
1742850000000|2025-03-24 21:00:00|8732.4|8714.4|8732.3|8714.3|8732.6|8714.6|8731.9|8713.9|0
1742850300000|2025-03-24 21:05:00|8732.2|8714.2|8732.4|8714.4|8732.8|8714.8|8732.2|8714.2|0
1742850600000|2025-03-24 21:10:00|8732.3|8714.3|8732.2|8714.2|8732.6|8714.6|8732.2|8714.2|0
1742850900000|2025-03-24 21:15:00|8732.3|8714.3|8732.2|8714.2|8732.6|8714.6|8732.2|8714.2|0
1742851200000|2025-03-24 21:20:00|8732.3|8714.3|8732.3|8714.3|8732.4|8714.4|8732.2|8714.2|0
1742851500000|2025-03-24 21:25:00|8732.4|8714.4|8732.4|8714.4|8732.4|8714.4|8732.3|8714.3|0
1742851800000|2025-03-24 21:30:00|8732.5|8714.5|8732.5|8714.5|8732.5|8714.5|8732.4|8714.4|0
1742852100000|2025-03-24 21:35:00|8732.4|8714.4|8732.4|8714.4|8732.4|8714.4|8732.4|8714.4|0
1742852400000|2025-03-24 21:40:00|8732.5|8714.5|8732.5|8714.5|8732.8|8714.8|8732.4|8714.4|0
1742852700000|2025-03-24 21:45:00|8732.6|8714.6|8732.7|8714.7|8732.7|8714.7|8732.6|8714.6|0
1742853000000|2025-03-24 21:50:00|8732.8|8714.8|8732.9|8714.9|8733|8715|8732.7|8714.7|0
1742853300000|2025-03-24 21:55:00|8732.8|8714.8|8733.1|8715.1|8733.1|8715.1|8732.6|8714.6|0
1742853600000|2025-03-24 22:00:00|8732.8|8714.8|8733.8|8715.8|8733.9|8715.9|8732.6|8714.6|0
1742853900000|2025-03-24 22:05:00|8733.7|8715.7|8732.7|8714.7|8733.9|8715.9|8732.4|8714.4|0
1742854200000|2025-03-24 22:10:00|8732.6|8714.6|8731.3|8713.3|8732.9|8714.9|8730.4|8712.4|0
1742854500000|2025-03-24 22:15:00|8731.1|8713.1|8730.9|8712.9|8731.1|8713.1|8730.6|8712.6|0
1742854800000|2025-03-24 22:20:00|8731.1|8713.1|8730.6|8712.6|8731.1|8713.1|8730.4|8712.4|0
1742855100000|2025-03-24 22:25:00|8730.8|8712.8|8729.5|8711.5|8730.9|8712.9|8729.3|8711.3|0
1742855400000|2025-03-24 22:30:00|8730.1|8712.1|8731.3|8713.3|8731.5|8713.5|8729.8|8711.8|0
1742855700000|2025-03-24 22:35:00|8731.5|8713.5|8731.1|8713.1|8731.8|8713.8|8730.9|8712.9|0
1742856000000|2025-03-24 22:40:00|8731.3|8713.3|8718.2|8700.2|8731.5|8713.5|8718.2|8700.2|0
1742856300000|2025-03-24 22:45:00|8718.4|8700.4|8717.1|8699.1|8718.4|8700.4|8717.1|8699.1|0
1742856600000|2025-03-24 22:50:00|8716.3|8698.3|8717.1|8699.1|8717.1|8699.1|8716.2|8698.2|0
1742856900000|2025-03-24 22:55:00|8716.9|8698.9|8717.1|8699.1|8717.1|8699.1|8716.9|8698.9|0
1742857200000|2025-03-24 23:00:00|8716.9|8698.9|8717.5|8699.5|8718.4|8700.4|8716.6|8698.6|0
1742857500000|2025-03-24 23:05:00|8717.7|8699.7|8717.1|8699.1|8717.9|8699.9|8716.2|8698.2|0
1742857800000|2025-03-24 23:10:00|8716.9|8698.9|8717.1|8699.1|8717.1|8699.1|8716.6|8698.6|0
1742858100000|2025-03-24 23:15:00|8717.3|8699.3|8717.1|8699.1|8717.6|8699.6|8716.8|8698.8|0
1742858400000|2025-03-24 23:20:00|8717.2|8699.2|8717|8699|8717.2|8699.2|8716.9|8698.9|0
1742858700000|2025-03-24 23:25:00|8716.8|8698.8|8712.6|8694.6|8716.8|8698.8|8712.1|8694.1|0
1742859000000|2025-03-24 23:30:00|8712.8|8694.8|8722.2|8704.2|8722.4|8704.4|8712.8|8694.8|0
1742859300000|2025-03-24 23:35:00|8722.1|8704.1|8722.9|8704.9|8723.1|8705.1|8722|8704|0
1742859600000|2025-03-24 23:40:00|8722.8|8704.8|8723.7|8705.7|8724|8706|8722.4|8704.4|0
1742859900000|2025-03-24 23:45:00|8723.3|8705.3|8723.1|8705.1|8723.8|8705.8|8722.8|8704.8|0
1742860200000|2025-03-24 23:50:00|8723.3|8705.3|8722.6|8704.6|8723.3|8705.3|8722.6|8704.6|0
1742860500000|2025-03-24 23:55:00|8722.4|8704.4|8721.7|8703.7|8722.8|8704.8|8721.5|8703.5|0
1742860800000|2025-03-25 00:00:00|8721.8|8703.8|8721.2|8703.2|8722.8|8704.8|8720.8|8702.8|0
1742861100000|2025-03-25 00:05:00|8721.3|8703.3|8720.3|8702.3|8721.7|8703.7|8719|8701|0
1742861400000|2025-03-25 00:10:00|8720.5|8702.5|8720.1|8702.1|8721|8703|8719.9|8701.9|0
1742861700000|2025-03-25 00:15:00|8719.9|8701.9|8721.8|8703.8|8722.2|8704.2|8717.2|8699.2|0
1742862000000|2025-03-25 00:20:00|8722|8704|8721.6|8703.6|8722.5|8704.5|8720.4|8702.4|0
1742862300000|2025-03-25 00:25:00|8721.5|8703.5|8720.8|8702.8|8721.8|8703.8|8720.8|8702.8|0
1742862600000|2025-03-25 00:30:00|8720.7|8702.7|8721.4|8703.4|8722|8704|8720.5|8702.5|0
1742862900000|2025-03-25 00:35:00|8721.2|8703.2|8720.8|8702.8|8721.2|8703.2|8720|8702|0
1742863200000|2025-03-25 00:40:00|8720.7|8702.7|8720.4|8702.4|8720.8|8702.8|8720.2|8702.2|0
1742863500000|2025-03-25 00:45:00|8720.6|8702.6|8722|8704|8722|8704|8720.6|8702.6|0
1742863800000|2025-03-25 00:50:00|8721.8|8703.8|8734|8716|8734|8716|8721.8|8703.8|0
1742864100000|2025-03-25 00:55:00|8733.8|8715.8|8735|8717|8735.1|8717.1|8733.6|8715.6|0
1742864400000|2025-03-25 01:00:00|8734.7|8716.7|8733.8|8715.8|8734.7|8716.7|8733.2|8715.2|0
1742864700000|2025-03-25 01:05:00|8733.6|8715.6|8733.2|8715.2|8734.3|8716.3|8733|8715|0
1742865000000|2025-03-25 01:10:00|8733.1|8715.1|8740.2|8722.2|8741.2|8723.2|8733.1|8715.1|0
1742865300000|2025-03-25 01:15:00|8739.9|8721.9|8734.3|8728.3|8742.3|8736.3|8718.3|8712.3|3154
1742865600000|2025-03-25 01:20:00|8735.3|8729.3|8725.3|8719.3|8738.3|8732.3|8715.3|8709.3|1221
1742865900000|2025-03-25 01:25:00|8722.3|8716.3|8717.3|8711.3|8731.3|8725.3|8715.3|8709.3|1549
1742866200000|2025-03-25 01:30:00|8718.3|8712.3|8752.3|8746.3|8754.3|8748.3|8714.3|8708.3|5579
1742866500000|2025-03-25 01:35:00|8751.3|8745.3|8767.3|8761.3|8784.3|8778.3|8747.3|8741.3|6941
1742866800000|2025-03-25 01:40:00|8768.3|8762.3|8744.3|8738.3|8768.3|8762.3|8735.3|8729.3|4390
1742867100000|2025-03-25 01:45:00|8742.3|8736.3|8743.3|8737.3|8748.3|8742.3|8733.3|8727.3|2021
1742867400000|2025-03-25 01:50:00|8742.3|8736.3|8732.3|8726.3|8756.3|8750.3|8732.3|8726.3|1629
1742867700000|2025-03-25 01:55:00|8733.3|8727.3|8705.3|8699.3|8733.3|8727.3|8702.3|8696.3|6886
1742868000000|2025-03-25 02:00:00|8707.3|8701.3|8690.3|8684.3|8707.3|8701.3|8687.3|8681.3|5594
1742868300000|2025-03-25 02:05:00|8691.3|8685.3|8677.3|8671.3|8696.3|8690.3|8676.3|8670.3|2445
1742868600000|2025-03-25 02:10:00|8676.3|8670.3|8692.3|8686.3|8700.3|8694.3|8676.3|8670.3|3189
1742868900000|2025-03-25 02:15:00|8693.3|8687.3|8690.3|8684.3|8700.3|8694.3|8681.3|8675.3|1508
1742869200000|2025-03-25 02:20:00|8689.3|8683.3|8672.3|8666.3|8690.3|8684.3|8670.3|8664.3|1614
1742869500000|2025-03-25 02:25:00|8671.3|8665.3|8661.3|8655.3|8675.3|8669.3|8659.3|8653.3|1588
1742869800000|2025-03-25 02:30:00|8662.3|8656.3|8656.3|8650.3|8665.3|8659.3|8651.3|8645.3|2858
1742870100000|2025-03-25 02:35:00|8657.3|8651.3|8639.3|8633.3|8657.3|8651.3|8635.3|8629.3|4686
1742870400000|2025-03-25 02:40:00|8638.3|8632.3|8624.3|8618.3|8640.3|8634.3|8620.3|8614.3|3629
1742870700000|2025-03-25 02:45:00|8623.3|8617.3|8622.3|8616.3|8626.3|8620.3|8607.3|8601.3|1564
1742871000000|2025-03-25 02:50:00|8623.3|8617.3|8633.3|8627.3|8635.3|8629.3|8611.3|8605.3|1295
1742871300000|2025-03-25 02:55:00|8632.3|8626.3|8636.3|8630.3|8641.3|8635.3|8627.3|8621.3|1228
1742871600000|2025-03-25 03:00:00|8634.3|8628.3|8644.3|8638.3|8649.3|8643.3|8632.3|8626.3|1043
1742871900000|2025-03-25 03:05:00|8645.3|8639.3|8658.3|8652.3|8672.3|8666.3|8645.3|8639.3|1661
1742872200000|2025-03-25 03:10:00|8659.3|8653.3|8675.3|8669.3|8677.3|8671.3|8657.3|8651.3|1339
1742872500000|2025-03-25 03:15:00|8677.3|8671.3|8651.3|8645.3|8677.3|8671.3|8648.3|8642.3|1186
1742872800000|2025-03-25 03:20:00|8650.3|8644.3|8647.3|8641.3|8651.3|8645.3|8641.3|8635.3|891
1742873100000|2025-03-25 03:25:00|8646.3|8640.3|8647.3|8641.3|8651.3|8645.3|8641.3|8635.3|1751
1742873400000|2025-03-25 03:30:00|8646.3|8640.3|8641.3|8635.3|8647.3|8641.3|8636.3|8630.3|2567
1742873700000|2025-03-25 03:35:00|8640.3|8634.3|8636.3|8630.3|8642.3|8636.3|8634.3|8628.3|573
1742874000000|2025-03-25 03:40:00|8635.3|8629.3|8631.3|8625.3|8639.3|8633.3|8631.3|8625.3|679
1742874300000|2025-03-25 03:45:00|8632.3|8626.3|8625.3|8619.3|8635.3|8629.3|8622.3|8616.3|883
1742874600000|2025-03-25 03:50:00|8624.3|8618.3|8630.3|8624.3|8631.3|8625.3|8623.3|8617.3|692
1742874900000|2025-03-25 03:55:00|8629.3|8623.3|8635.3|8629.3|8636.3|8630.3|8629.3|8623.3|562
1742875200000|2025-03-25 04:00:00|8639.6|8621.6|8639.5|8621.5|8640.1|8622.1|8639|8621|3
1742875500000|2025-03-25 04:05:00|8639.3|8621.3|8639.3|8621.3|8639.6|8621.6|8638.8|8620.8|0
1742875800000|2025-03-25 04:10:00|8639.2|8621.2|8638.8|8620.8|8639.6|8621.6|8638.8|8620.8|0
1742876100000|2025-03-25 04:15:00|8638.7|8620.7|8638.5|8620.5|8638.8|8620.8|8638.3|8620.3|0
1742876400000|2025-03-25 04:20:00|8638.7|8620.7|8639|8621|8639|8621|8638.5|8620.5|0
1742876700000|2025-03-25 04:25:00|8638.8|8620.8|8638.9|8620.9|8639.1|8621.1|8638.4|8620.4|0
1742877000000|2025-03-25 04:30:00|8639.1|8621.1|8639.1|8621.1|8639.2|8621.2|8638.7|8620.7|0
1742877300000|2025-03-25 04:35:00|8639|8621|8639.2|8621.2|8639.5|8621.5|8639|8621|0
1742877600000|2025-03-25 04:40:00|8639.4|8621.4|8639.3|8621.3|8639.7|8621.7|8639.1|8621.1|0
1742877900000|2025-03-25 04:45:00|8639.2|8621.2|8638.9|8620.9|8639.2|8621.2|8638.7|8620.7|0
1742878200000|2025-03-25 04:50:00|8638.8|8620.8|8638.9|8620.9|8639.1|8621.1|8638.8|8620.8|0
1742878500000|2025-03-25 04:55:00|8639.1|8621.1|8638.7|8620.7|8639.1|8621.1|8638.5|8620.5|5
1742878800000|2025-03-25 05:00:00|8633.3|8627.3|8636.3|8630.3|8642.3|8636.3|8628.3|8622.3|3011
1742879100000|2025-03-25 05:05:00|8638.3|8632.3|8654.3|8648.3|8656.3|8650.3|8633.3|8627.3|1245
1742879400000|2025-03-25 05:10:00|8653.3|8647.3|8662.3|8656.3|8668.3|8662.3|8648.3|8642.3|1302
1742879700000|2025-03-25 05:15:00|8661.3|8655.3|8655.3|8649.3|8664.3|8658.3|8645.3|8639.3|751
1742880000000|2025-03-25 05:20:00|8654.3|8648.3|8660.3|8654.3|8672.3|8666.3|8651.3|8645.3|1136
1742880300000|2025-03-25 05:25:00|8661.3|8655.3|8676.3|8670.3|8682.3|8676.3|8653.3|8647.3|4221
1742880600000|2025-03-25 05:30:00|8675.3|8669.3|8688.3|8682.3|8688.3|8682.3|8670.3|8664.3|1521
1742880900000|2025-03-25 05:35:00|8687.3|8681.3|8675.3|8669.3|8688.3|8682.3|8670.3|8664.3|1047
1742881200000|2025-03-25 05:40:00|8674.3|8668.3|8662.3|8656.3|8675.3|8669.3|8659.3|8653.3|1022
1742881500000|2025-03-25 05:45:00|8661.3|8655.3|8665.3|8659.3|8672.3|8666.3|8660.3|8654.3|1001
1742881800000|2025-03-25 05:50:00|8664.3|8658.3|8661.3|8655.3|8673.3|8667.3|8659.3|8653.3|765
1742882100000|2025-03-25 05:55:00|8660.3|8654.3|8657.3|8651.3|8660.3|8654.3|8652.3|8646.3|611
1742882400000|2025-03-25 06:00:00|8656.3|8650.3|8657.3|8651.3|8659.3|8653.3|8649.3|8643.3|620
1742882700000|2025-03-25 06:05:00|8656.3|8650.3|8647.3|8641.3|8656.3|8650.3|8647.3|8641.3|511
1742883000000|2025-03-25 06:10:00|8646.3|8640.3|8645.3|8639.3|8654.3|8648.3|8643.3|8637.3|816
1742883300000|2025-03-25 06:15:00|8646.3|8640.3|8662.3|8656.3|8665.3|8659.3|8646.3|8640.3|653
1742883600000|2025-03-25 06:20:00|8663.3|8657.3|8658.3|8652.3|8670.3|8664.3|8655.3|8649.3|646
1742883900000|2025-03-25 06:25:00|8657.3|8651.3|8644.3|8638.3|8658.3|8652.3|8639.3|8633.3|728
1742884200000|2025-03-25 06:30:00|8643.3|8637.3|8649.3|8643.3|8653.3|8647.3|8642.3|8636.3|732
1742884500000|2025-03-25 06:35:00|8650.3|8644.3|8630.3|8624.3|8651.3|8645.3|8626.3|8620.3|1152
1742884800000|2025-03-25 06:40:00|8629.3|8623.3|8622.3|8616.3|8631.3|8625.3|8622.3|8616.3|753
1742885100000|2025-03-25 06:45:00|8621.3|8615.3|8618.3|8612.3|8623.3|8617.3|8609.3|8603.3|1528
1742885400000|2025-03-25 06:50:00|8617.3|8611.3|8621.3|8615.3|8625.3|8619.3|8617.3|8611.3|1346
1742885700000|2025-03-25 06:55:00|8622.3|8616.3|8630.3|8624.3|8632.3|8626.3|8621.3|8615.3|1158
1742886000000|2025-03-25 07:00:00|8629.3|8623.3|8645.3|8639.3|8649.3|8643.3|8628.3|8622.3|1380
1742886300000|2025-03-25 07:05:00|8644.3|8638.3|8639.3|8633.3|8645.3|8639.3|8636.3|8630.3|1037
1742886600000|2025-03-25 07:10:00|8640.3|8634.3|8638.3|8632.3|8642.3|8636.3|8635.3|8629.3|1576
1742886900000|2025-03-25 07:15:00|8639.3|8633.3|8635.3|8629.3|8641.3|8635.3|8634.3|8628.3|712
1742887200000|2025-03-25 07:20:00|8634.3|8628.3|8632.3|8626.3|8635.3|8629.3|8627.3|8621.3|1154
1742887500000|2025-03-25 07:25:00|8633.3|8627.3|8639.3|8633.3|8640.3|8634.3|8631.3|8625.3|1661
1742887800000|2025-03-25 07:30:00|8638.3|8632.3|8635.3|8629.3|8643.3|8637.3|8633.3|8627.3|2093
1742888100000|2025-03-25 07:35:00|8634.3|8628.3|8637.3|8631.3|8639.3|8633.3|8631.3|8625.3|3281
1742888400000|2025-03-25 07:40:00|8638.3|8632.3|8625.3|8619.3|8642.3|8636.3|8624.3|8618.3|2620
1742888700000|2025-03-25 07:45:00|8626.3|8620.3|8628.3|8622.3|8634.3|8628.3|8626.3|8620.3|2326
1742889000000|2025-03-25 07:50:00|8627.3|8621.3|8626.3|8620.3|8633.3|8627.3|8625.3|8619.3|2113
1742889300000|2025-03-25 07:55:00|8627.3|8621.3|8626.3|8620.3|8630.3|8624.3|8625.3|8619.3|3301
1742889600000|2025-03-25 08:00:00|8627.3|8621.3|8626.3|8620.3|8634.3|8628.3|8625.3|8619.3|6712
1742889900000|2025-03-25 08:05:00|8625.3|8619.3|8617.3|8611.3|8628.3|8622.3|8614.3|8608.3|3039
1742890200000|2025-03-25 08:10:00|8616.3|8610.3|8619.3|8613.3|8621.3|8615.3|8614.3|8608.3|16674
1742890500000|2025-03-25 08:15:00|8618.3|8612.3|8611.3|8605.3|8619.3|8613.3|8610.3|8604.3|8666
1742890800000|2025-03-25 08:20:00|8612.3|8606.3|8615.3|8609.3|8616.3|8610.3|8611.3|8605.3|11784
1742891100000|2025-03-25 08:25:00|8614.3|8608.3|8613.3|8607.3|8616.3|8610.3|8606.3|8600.3|3185
1742891400000|2025-03-25 08:30:00|8617.9|8599.9|8618.4|8600.4|8619.4|8601.4|8616.4|8598.4|8469
1742891700000|2025-03-25 08:35:00|8618.5|8600.5|8620.7|8602.7|8621.1|8603.1|8618.1|8600.1|0
1742892000000|2025-03-25 08:40:00|8620.8|8602.8|8621.4|8603.4|8621.4|8603.4|8619.3|8601.3|1524
1742892300000|2025-03-25 08:45:00|8621.2|8603.2|8622.1|8604.1|8622.8|8604.8|8621|8603|0
1742892600000|2025-03-25 08:50:00|8622.3|8604.3|8623.1|8605.1|8623.9|8605.9|8622.3|8604.3|0
1742892900000|2025-03-25 08:55:00|8623|8605|8621.3|8603.3|8623.1|8605.1|8620.8|8602.8|0
1742893200000|2025-03-25 09:00:00|8621.5|8603.5|8621.3|8603.3|8621.7|8603.7|8619.8|8601.8|0
1742893500000|2025-03-25 09:05:00|8621.4|8603.4|8618.4|8600.4|8622.6|8604.6|8618.1|8600.1|0
1742893800000|2025-03-25 09:10:00|8618.5|8600.5|8619.6|8601.6|8620.2|8602.2|8618.5|8600.5|0
1742894100000|2025-03-25 09:15:00|8607.3|8601.3|8624.3|8618.3|8624.3|8618.3|8598.3|8592.3|700
1742894400000|2025-03-25 09:20:00|8623.3|8617.3|8628.3|8622.3|8628.3|8622.3|8623.3|8617.3|422
1742894700000|2025-03-25 09:25:00|8629.3|8623.3|8631.3|8625.3|8634.3|8628.3|8627.3|8621.3|93
1742895000000|2025-03-25 09:30:00|8630.3|8624.3|8628.3|8622.3|8634.3|8628.3|8628.3|8622.3|77
1742895300000|2025-03-25 09:35:00|8629.3|8623.3|8634.3|8628.3|8635.3|8629.3|8629.3|8623.3|87
1742895600000|2025-03-25 09:40:00|8633.3|8627.3|8645.3|8639.3|8647.3|8641.3|8632.3|8626.3|579
1742895900000|2025-03-25 09:45:00|8646.3|8640.3|8647.3|8641.3|8651.3|8645.3|8646.3|8640.3|150
1742896200000|2025-03-25 09:50:00|8648.3|8642.3|8645.3|8639.3|8650.3|8644.3|8643.3|8637.3|54
1742896500000|2025-03-25 09:55:00|8646.3|8640.3|8651.3|8645.3|8651.3|8645.3|8640.3|8634.3|217
1742896800000|2025-03-25 10:00:00|8649.8|8643.8|8647.8|8641.8|8650.8|8644.8|8646.8|8640.8|153
1742897100000|2025-03-25 10:05:00|8648.3|8642.3|8649.3|8643.3|8650.8|8644.8|8643.8|8637.8|78
1742897400000|2025-03-25 10:10:00|8649.8|8643.8|8654.3|8648.3|8654.8|8648.8|8648.3|8642.3|89
1742897700000|2025-03-25 10:15:00|8654.8|8648.8|8659.8|8653.8|8660.8|8654.8|8652.8|8646.8|183
1742898000000|2025-03-25 10:20:00|8660.3|8654.3|8663.8|8657.8|8664.8|8658.8|8658.8|8652.8|708
1742898300000|2025-03-25 10:25:00|8664.3|8658.3|8665.8|8659.8|8667.8|8661.8|8662.8|8656.8|962
1742898600000|2025-03-25 10:30:00|8666.3|8660.3|8665.8|8659.8|8668.3|8662.3|8665.3|8659.3|86
1742898900000|2025-03-25 10:35:00|8666.3|8660.3|8664.8|8658.8|8666.3|8660.3|8658.8|8652.8|68
1742899200000|2025-03-25 10:40:00|8664.3|8658.3|8665.3|8659.3|8665.8|8659.8|8661.3|8655.3|164
1742899500000|2025-03-25 10:45:00|8664.8|8658.8|8667.8|8661.8|8668.3|8662.3|8664.8|8658.8|89
1742899800000|2025-03-25 10:50:00|8667.3|8661.3|8669.8|8663.8|8670.8|8664.8|8667.3|8661.3|328
1742900100000|2025-03-25 10:55:00|8669.3|8663.3|8673.8|8667.8|8675.3|8669.3|8666.3|8660.3|172
1742900400000|2025-03-25 11:00:00|8674.8|8668.8|8672.8|8666.8|8676.8|8670.8|8672.3|8666.3|96
1742900700000|2025-03-25 11:05:00|8672.3|8666.3|8668.8|8662.8|8675.8|8669.8|8667.3|8661.3|196
1742901000000|2025-03-25 11:10:00|8668.3|8662.3|8671.8|8665.8|8673.3|8667.3|8667.8|8661.8|299
1742901300000|2025-03-25 11:15:00|8672.3|8666.3|8672.8|8666.8|8674.3|8668.3|8669.8|8663.8|44
1742901600000|2025-03-25 11:20:00|8673.3|8667.3|8670.3|8664.3|8673.8|8667.8|8669.8|8663.8|190
1742901900000|2025-03-25 11:25:00|8669.8|8663.8|8670.8|8664.8|8671.8|8665.8|8668.8|8662.8|43
1742902200000|2025-03-25 11:30:00|8671.3|8665.3|8675.3|8669.3|8677.8|8671.8|8671.3|8665.3|72
1742902500000|2025-03-25 11:35:00|8674.8|8668.8|8677.3|8671.3|8677.8|8671.8|8673.3|8667.3|38
1742902800000|2025-03-25 11:40:00|8677.8|8671.8|8677.8|8671.8|8678.8|8672.8|8675.8|8669.8|49
1742903100000|2025-03-25 11:45:00|8678.3|8672.3|8680.8|8674.8|8684.3|8678.3|8677.8|8671.8|77
1742903400000|2025-03-25 11:50:00|8679.8|8673.8|8675.8|8669.8|8679.8|8673.8|8674.8|8668.8|124
1742903700000|2025-03-25 11:55:00|8675.3|8669.3|8667.8|8661.8|8675.3|8669.3|8666.8|8660.8|89
1742904000000|2025-03-25 12:00:00|8669.8|8663.8|8668.8|8662.8|8670.8|8664.8|8666.8|8660.8|80
1742904300000|2025-03-25 12:05:00|8669.3|8663.3|8675.8|8669.8|8676.8|8670.8|8668.8|8662.8|59
1742904600000|2025-03-25 12:10:00|8675.3|8669.3|8679.8|8673.8|8679.8|8673.8|8673.8|8667.8|58
1742904900000|2025-03-25 12:15:00|8680.3|8674.3|8678.8|8672.8|8681.3|8675.3|8676.8|8670.8|50
1742905200000|2025-03-25 12:20:00|8678.3|8672.3|8681.3|8675.3|8681.8|8675.8|8675.8|8669.8|72
1742905500000|2025-03-25 12:25:00|8681.8|8675.8|8685.8|8679.8|8686.8|8680.8|8681.8|8675.8|92
1742905800000|2025-03-25 12:30:00|8685.3|8679.3|8678.8|8672.8|8685.8|8679.8|8675.8|8669.8|120
1742906100000|2025-03-25 12:35:00|8678.3|8672.3|8680.8|8674.8|8680.8|8674.8|8676.3|8670.3|88
1742906400000|2025-03-25 12:40:00|8681.3|8675.3|8683.8|8677.8|8683.8|8677.8|8679.8|8673.8|83
1742906700000|2025-03-25 12:45:00|8683.3|8677.3|8683.8|8677.8|8684.3|8678.3|8679.8|8673.8|306
1742907000000|2025-03-25 12:50:00|8683.3|8677.3|8679.8|8673.8|8683.3|8677.3|8678.8|8672.8|127
1742907300000|2025-03-25 12:55:00|8680.3|8674.3|8679.8|8673.8|8682.8|8676.8|8676.8|8670.8|105
1742907600000|2025-03-25 13:00:00|8678.8|8672.8|8679.8|8673.8|8681.8|8675.8|8677.3|8671.3|80
1742907900000|2025-03-25 13:05:00|8679.3|8673.3|8677.8|8671.8|8679.8|8673.8|8676.8|8670.8|57
1742908200000|2025-03-25 13:10:00|8678.8|8672.8|8674.3|8668.3|8678.8|8672.8|8672.8|8666.8|168
1742908500000|2025-03-25 13:15:00|8673.8|8667.8|8676.3|8670.3|8682.8|8676.8|8673.3|8667.3|104
1742908800000|2025-03-25 13:20:00|8675.8|8669.8|8678.3|8672.3|8678.8|8672.8|8673.8|8667.8|202
1742909100000|2025-03-25 13:25:00|8678.8|8672.8|8676.3|8670.3|8681.3|8675.3|8673.8|8667.8|297
1742909400000|2025-03-25 13:30:00|8676.8|8670.8|8683.8|8677.8|8695.3|8689.3|8662.8|8656.8|1664
1742909700000|2025-03-25 13:35:00|8684.3|8678.3|8683.8|8677.8|8696.3|8690.3|8675.8|8669.8|631
1742910000000|2025-03-25 13:40:00|8683.3|8677.3|8700.3|8694.3|8700.3|8694.3|8683.3|8677.3|488
1742910300000|2025-03-25 13:45:00|8699.8|8693.8|8695.3|8689.3|8703.8|8697.8|8692.3|8686.3|394
1742910600000|2025-03-25 13:50:00|8695.8|8689.8|8718.8|8712.8|8724.8|8718.8|8695.3|8689.3|685
1742910900000|2025-03-25 13:55:00|8718.3|8712.3|8710.8|8704.8|8721.8|8715.8|8707.3|8701.3|945
1742911200000|2025-03-25 14:00:00|8711.3|8705.3|8711.3|8705.3|8714.3|8708.3|8704.8|8698.8|595
1742911500000|2025-03-25 14:05:00|8711.8|8705.8|8730.8|8724.8|8735.8|8729.8|8711.3|8705.3|874
1742911800000|2025-03-25 14:10:00|8729.8|8723.8|8713.8|8707.8|8732.3|8726.3|8708.8|8702.8|430
1742912100000|2025-03-25 14:15:00|8713.3|8707.3|8699.8|8693.8|8713.8|8707.8|8698.3|8692.3|281
1742912400000|2025-03-25 14:20:00|8699.3|8693.3|8692.8|8686.8|8700.3|8694.3|8692.8|8686.8|241
1742912700000|2025-03-25 14:25:00|8692.3|8686.3|8692.8|8686.8|8696.8|8690.8|8685.8|8679.8|341
1742913000000|2025-03-25 14:30:00|8691.8|8685.8|8686.8|8680.8|8692.8|8686.8|8684.8|8678.8|258
1742913300000|2025-03-25 14:35:00|8687.8|8681.8|8686.3|8680.3|8690.8|8684.8|8681.8|8675.8|224
1742913600000|2025-03-25 14:40:00|8685.8|8679.8|8680.8|8674.8|8688.3|8682.3|8677.3|8671.3|152
1742913900000|2025-03-25 14:45:00|8680.3|8674.3|8684.8|8678.8|8687.3|8681.3|8679.8|8673.8|186
1742914200000|2025-03-25 14:50:00|8685.3|8679.3|8685.8|8679.8|8686.3|8680.3|8679.8|8673.8|140
1742914500000|2025-03-25 14:55:00|8686.3|8680.3|8695.8|8689.8|8695.8|8689.8|8685.8|8679.8|136
1742914800000|2025-03-25 15:00:00|8696.3|8690.3|8696.3|8690.3|8704.8|8698.8|8690.3|8684.3|234
1742915100000|2025-03-25 15:05:00|8695.8|8689.8|8694.8|8688.8|8699.8|8693.8|8693.8|8687.8|158
1742915400000|2025-03-25 15:10:00|8695.3|8689.3|8693.8|8687.8|8698.3|8692.3|8692.8|8686.8|125
1742915700000|2025-03-25 15:15:00|8693.3|8687.3|8687.3|8681.3|8693.8|8687.8|8686.8|8680.8|163
1742916000000|2025-03-25 15:20:00|8686.8|8680.8|8693.8|8687.8|8694.8|8688.8|8686.3|8680.3|557
1742916300000|2025-03-25 15:25:00|8694.8|8688.8|8684.8|8678.8|8694.8|8688.8|8683.8|8677.8|224
1742916600000|2025-03-25 15:30:00|8685.3|8679.3|8681.8|8675.8|8687.8|8681.8|8680.8|8674.8|237
1742916900000|2025-03-25 15:35:00|8682.3|8676.3|8678.3|8672.3|8683.8|8677.8|8676.8|8670.8|142
1742917200000|2025-03-25 15:40:00|8677.8|8671.8|8669.3|8663.3|8678.3|8672.3|8666.8|8660.8|194
1742917500000|2025-03-25 15:45:00|8669.8|8663.8|8661.8|8655.8|8670.8|8664.8|8659.8|8653.8|230
1742917800000|2025-03-25 15:50:00|8662.8|8656.8|8665.3|8659.3|8668.8|8662.8|8661.3|8655.3|182
1742918100000|2025-03-25 15:55:00|8664.8|8658.8|8664.3|8658.3|8671.3|8665.3|8661.8|8655.8|178
1742918400000|2025-03-25 16:00:00|8663.3|8657.3|8667.3|8661.3|8669.3|8663.3|8659.3|8653.3|170
1742918700000|2025-03-25 16:05:00|8666.3|8660.3|8675.3|8669.3|8675.3|8669.3|8661.3|8655.3|341
1742919000000|2025-03-25 16:10:00|8674.3|8668.3|8674.3|8668.3|8677.3|8671.3|8670.3|8664.3|170
1742919300000|2025-03-25 16:15:00|8672.3|8666.3|8670.3|8664.3|8673.3|8667.3|8667.3|8661.3|109
1742919600000|2025-03-25 16:20:00|8671.3|8665.3|8674.3|8668.3|8677.3|8671.3|8670.3|8664.3|218
1742919900000|2025-03-25 16:25:00|8675.3|8669.3|8667.3|8661.3|8676.3|8670.3|8666.3|8660.3|271
1742920200000|2025-03-25 16:30:00|8668.3|8662.3|8674.3|8668.3|8676.3|8670.3|8667.3|8661.3|197
1742920500000|2025-03-25 16:35:00|8673.3|8667.3|8670.3|8664.3|8674.3|8668.3|8670.3|8664.3|99
1742920800000|2025-03-25 16:40:00|8671.3|8665.3|8671.3|8665.3|8673.3|8667.3|8666.3|8660.3|101
1742921100000|2025-03-25 16:45:00|8672.3|8666.3|8672.3|8666.3|8674.3|8668.3|8670.3|8664.3|80
1742921400000|2025-03-25 16:50:00|8671.3|8665.3|8676.3|8670.3|8676.3|8670.3|8671.3|8665.3|53
1742921700000|2025-03-25 16:55:00|8677.3|8671.3|8680.3|8674.3|8680.3|8674.3|8674.3|8668.3|72
1742922000000|2025-03-25 17:00:00|8681.3|8675.3|8683.3|8677.3|8683.3|8677.3|8680.3|8674.3|82
1742922300000|2025-03-25 17:05:00|8682.3|8676.3|8681.3|8675.3|8683.3|8677.3|8679.3|8673.3|118
1742922600000|2025-03-25 17:10:00|8680.3|8674.3|8678.3|8672.3|8681.3|8675.3|8673.3|8667.3|69
1742922900000|2025-03-25 17:15:00|8679.3|8673.3|8678.3|8672.3|8682.3|8676.3|8678.3|8672.3|40
1742923200000|2025-03-25 17:20:00|8679.3|8673.3|8673.3|8667.3|8679.3|8673.3|8673.3|8667.3|27
1742923500000|2025-03-25 17:25:00|8672.3|8666.3|8666.3|8660.3|8673.3|8667.3|8666.3|8660.3|145
1742923800000|2025-03-25 17:30:00|8667.3|8661.3|8668.3|8662.3|8668.3|8662.3|8665.3|8659.3|94
1742924100000|2025-03-25 17:35:00|8669.3|8663.3|8671.3|8665.3|8672.3|8666.3|8669.3|8663.3|41
1742924400000|2025-03-25 17:40:00|8672.3|8666.3|8669.3|8663.3|8674.3|8668.3|8668.3|8662.3|63
1742924700000|2025-03-25 17:45:00|8668.3|8662.3|8667.3|8661.3|8672.3|8666.3|8667.3|8661.3|82
1742925000000|2025-03-25 17:50:00|8668.3|8662.3|8672.3|8666.3|8672.3|8666.3|8668.3|8662.3|51
1742925300000|2025-03-25 17:55:00|8671.3|8665.3|8666.3|8660.3|8671.3|8665.3|8666.3|8660.3|100
1742925600000|2025-03-25 18:00:00|8665.3|8659.3|8664.3|8658.3|8666.3|8660.3|8663.3|8657.3|72
1742925900000|2025-03-25 18:05:00|8665.3|8659.3|8663.3|8657.3|8665.3|8659.3|8659.3|8653.3|101
1742926200000|2025-03-25 18:10:00|8664.3|8658.3|8665.3|8659.3|8667.3|8661.3|8663.3|8657.3|75
1742926500000|2025-03-25 18:15:00|8666.3|8660.3|8661.3|8655.3|8666.3|8660.3|8660.3|8654.3|59
1742926800000|2025-03-25 18:20:00|8663.3|8657.3|8661.3|8655.3|8665.3|8659.3|8661.3|8655.3|45
1742927100000|2025-03-25 18:25:00|8660.3|8654.3|8655.3|8649.3|8660.3|8654.3|8654.3|8648.3|119
1742927400000|2025-03-25 18:30:00|8656.3|8650.3|8653.3|8647.3|8657.3|8651.3|8652.3|8646.3|52
1742927700000|2025-03-25 18:35:00|8652.3|8646.3|8649.3|8643.3|8652.3|8646.3|8648.3|8642.3|88
1742928000000|2025-03-25 18:40:00|8650.3|8644.3|8647.3|8641.3|8650.3|8644.3|8644.3|8638.3|111
1742928300000|2025-03-25 18:45:00|8646.3|8640.3|8646.3|8640.3|8648.3|8642.3|8646.3|8640.3|76
1742928600000|2025-03-25 18:50:00|8647.3|8641.3|8650.3|8644.3|8651.3|8645.3|8646.3|8640.3|370
1742928900000|2025-03-25 18:55:00|8649.3|8643.3|8664.4|8646.4|8664.4|8646.4|8646.3|8640.3|140
1742929200000|2025-03-25 19:00:00|8664.3|8646.3|8666.2|8648.2|8666.3|8648.3|8664.3|8646.3|0
1742929500000|2025-03-25 19:05:00|8666.1|8648.1|8666.5|8648.5|8667.5|8649.5|8665.9|8647.9|0
1742929800000|2025-03-25 19:10:00|8666.6|8648.6|8663.7|8645.7|8667.3|8649.3|8663|8645|0
1742930100000|2025-03-25 19:15:00|8663.6|8645.6|8663.6|8645.6|8664.7|8646.7|8662.6|8644.6|0
1742930400000|2025-03-25 19:20:00|8663.5|8645.5|8664.7|8646.7|8665.1|8647.1|8663.4|8645.4|0
1742930700000|2025-03-25 19:25:00|8664.6|8646.6|8658.6|8640.6|8664.7|8646.7|8658.6|8640.6|0
1742931000000|2025-03-25 19:30:00|8658.8|8640.8|8662.3|8644.3|8663.3|8645.3|8658.8|8640.8|0
1742931300000|2025-03-25 19:35:00|8662.2|8644.2|8664.5|8646.5|8665.8|8647.8|8659.1|8641.1|0
1742931600000|2025-03-25 19:40:00|8664.6|8646.6|8665.3|8647.3|8665.5|8647.5|8661.9|8643.9|0
1742931900000|2025-03-25 19:45:00|8665.4|8647.4|8664.3|8646.3|8665.4|8647.4|8663.9|8645.9|0
1742932200000|2025-03-25 19:50:00|8664|8646|8664.8|8646.8|8665.4|8647.4|8661|8643|0
1742932500000|2025-03-25 19:55:00|8665.1|8647.1|8674.7|8656.7|8676.1|8658.1|8664.5|8646.5|0
1742932800000|2025-03-25 20:00:00|8674.6|8656.6|8681.4|8663.4|8681.6|8663.6|8674.6|8656.6|0
1742933100000|2025-03-25 20:05:00|8681.2|8663.2|8681|8663|8682.1|8664.1|8680.5|8662.5|0
1742933400000|2025-03-25 20:10:00|8681.2|8663.2|8681|8663|8681.4|8663.4|8680.5|8662.5|0
1742933700000|2025-03-25 20:15:00|8681.2|8663.2|8681.9|8663.9|8682.1|8664.1|8681|8663|0
1742934000000|2025-03-25 20:20:00|8682.1|8664.1|8682.5|8664.5|8682.6|8664.6|8680.8|8662.8|0
1742934300000|2025-03-25 20:25:00|8682.6|8664.6|8683.6|8665.6|8683.8|8665.8|8682.4|8664.4|0
1742934600000|2025-03-25 20:30:00|8683.5|8665.5|8684|8666|8684|8666|8683.3|8665.3|0
1742934900000|2025-03-25 20:35:00|8684.2|8666.2|8685|8667|8685|8667|8684|8666|0
1742935200000|2025-03-25 20:40:00|8684.9|8666.9|8684.3|8666.3|8684.9|8666.9|8684.3|8666.3|0
1742935500000|2025-03-25 20:45:00|8684.4|8666.4|8684.1|8666.1|8684.7|8666.7|8684.1|8666.1|0
1742935800000|2025-03-25 20:50:00|8684.3|8666.3|8684.1|8666.1|8684.4|8666.4|8684.1|8666.1|0
1742936100000|2025-03-25 20:55:00|8683.9|8665.9|8684.7|8666.7|8684.9|8666.9|8683.6|8665.6|0
1742936400000|2025-03-25 21:00:00|8684.8|8666.8|8684.6|8666.6|8684.8|8666.8|8684.3|8666.3|0
1742936700000|2025-03-25 21:05:00|8684.8|8666.8|8684.5|8666.5|8684.8|8666.8|8684.5|8666.5|0
1742937000000|2025-03-25 21:10:00|8684.9|8666.9|8685|8667|8685|8667|8684.7|8666.7|0
1742937300000|2025-03-25 21:15:00|8684.7|8666.7|8684.8|8666.8|8685.2|8667.2|8684.7|8666.7|0
1742937600000|2025-03-25 21:20:00|8684.9|8666.9|8685.4|8667.4|8685.8|8667.8|8684.8|8666.8|0
1742937900000|2025-03-25 21:25:00|8685.3|8667.3|8685.3|8667.3|8685.3|8667.3|8685.2|8667.2|0
1742938200000|2025-03-25 21:30:00|8685.2|8667.2|8685.3|8667.3|8685.3|8667.3|8685.2|8667.2|0
1742938500000|2025-03-25 21:35:00|8685.2|8667.2|8685.1|8667.1|8685.2|8667.2|8685.1|8667.1|0
1742938800000|2025-03-25 21:40:00|8685|8667|8685|8667|8685|8667|8685|8667|0
1742939100000|2025-03-25 21:45:00|8684.9|8666.9|8684.9|8666.9|8685|8667|8684.8|8666.8|0
1742939400000|2025-03-25 21:50:00|8684.8|8666.8|8684.8|8666.8|8684.8|8666.8|8684.7|8666.7|0
1742939700000|2025-03-25 21:55:00|8684.7|8666.7|8684.7|8666.7|8684.7|8666.7|8684.4|8666.4|0
1742940000000|2025-03-25 22:00:00|8684.6|8666.6|8684.3|8666.3|8685.7|8667.7|8683.7|8665.7|0
1742940300000|2025-03-25 22:05:00|8684.5|8666.5|8685.2|8667.2|8686.4|8668.4|8683.7|8665.7|0
1742940600000|2025-03-25 22:10:00|8685.3|8667.3|8684.4|8666.4|8686.9|8668.9|8684.4|8666.4|0
1742940900000|2025-03-25 22:15:00|8684.6|8666.6|8684.2|8666.2|8685|8667|8683.8|8665.8|0
1742941200000|2025-03-25 22:20:00|8684.1|8666.1|8684|8666|8684.4|8666.4|8683.8|8665.8|0
1742941500000|2025-03-25 22:25:00|8683.8|8665.8|8683.5|8665.5|8684|8666|8683.3|8665.3|0
1742941800000|2025-03-25 22:30:00|8683.3|8665.3|8682.9|8664.9|8683.5|8665.5|8682.9|8664.9|0
1742942100000|2025-03-25 22:35:00|8682.7|8664.7|8682.4|8664.4|8683.1|8665.1|8682.4|8664.4|0
1742942400000|2025-03-25 22:40:00|8682|8664|8682.2|8664.2|8682.4|8664.4|8681.5|8663.5|0
1742942700000|2025-03-25 22:45:00|8682|8664|8682.6|8664.6|8682.9|8664.9|8681.8|8663.8|0
1742943000000|2025-03-25 22:50:00|8682.8|8664.8|8682.9|8664.9|8683.4|8665.4|8682.6|8664.6|0
1742943300000|2025-03-25 22:55:00|8683.1|8665.1|8682.7|8664.7|8683.1|8665.1|8682.7|8664.7|0
1742943600000|2025-03-25 23:00:00|8682.9|8664.9|8683.6|8665.6|8684|8666|8682.7|8664.7|0
1742943900000|2025-03-25 23:05:00|8683.7|8665.7|8683.8|8665.8|8683.8|8665.8|8683.1|8665.1|0
1742944200000|2025-03-25 23:10:00|8683.6|8665.6|8683.1|8665.1|8683.6|8665.6|8682.9|8664.9|0
1742944500000|2025-03-25 23:15:00|8683.4|8665.4|8682.9|8664.9|8683.4|8665.4|8682.8|8664.8|0
1742944800000|2025-03-25 23:20:00|8682.7|8664.7|8682.9|8664.9|8683.1|8665.1|8682.5|8664.5|0
1742945100000|2025-03-25 23:25:00|8683.1|8665.1|8683.6|8665.6|8683.6|8665.6|8682.9|8664.9|0
1742945400000|2025-03-25 23:30:00|8683.2|8665.2|8683.4|8665.4|8683.9|8665.9|8682.5|8664.5|0
1742945700000|2025-03-25 23:35:00|8683.2|8665.2|8684.6|8666.6|8684.6|8666.6|8683.1|8665.1|0
1742946000000|2025-03-25 23:40:00|8684.5|8666.5|8685.1|8667.1|8685.1|8667.1|8684.3|8666.3|0
1742946300000|2025-03-25 23:45:00|8684.9|8666.9|8685.8|8667.8|8686.5|8668.5|8684.7|8666.7|0
1742946600000|2025-03-25 23:50:00|8685.6|8667.6|8685.3|8667.3|8686|8668|8685.1|8667.1|0
1742946900000|2025-03-25 23:55:00|8685.1|8667.1|8685|8667|8685.1|8667.1|8684.5|8666.5|0
1742947200000|2025-03-26 00:00:00|8684.8|8666.8|8683.1|8665.1|8685.1|8667.1|8683|8665|0
1742947500000|2025-03-26 00:05:00|8683|8665|8683.4|8665.4|8683.9|8665.9|8683|8665|0
1742947800000|2025-03-26 00:10:00|8683.6|8665.6|8684.1|8666.1|8684.1|8666.1|8683.2|8665.2|0
1742948100000|2025-03-26 00:15:00|8684.3|8666.3|8678.4|8660.4|8684.9|8666.9|8678.2|8660.2|0
1742948400000|2025-03-26 00:20:00|8678.2|8660.2|8678.9|8660.9|8679.6|8661.6|8678.2|8660.2|0
1742948700000|2025-03-26 00:25:00|8679|8661|8678.7|8660.7|8679.3|8661.3|8678.4|8660.4|0
1742949000000|2025-03-26 00:30:00|8678.5|8660.5|8681.2|8663.2|8681.2|8663.2|8678.5|8660.5|0
1742949300000|2025-03-26 00:35:00|8681.3|8663.3|8682.1|8664.1|8682.1|8664.1|8681.1|8663.1|0
1742949600000|2025-03-26 00:40:00|8681.9|8663.9|8682.4|8664.4|8682.8|8664.8|8681.7|8663.7|0
1742949900000|2025-03-26 00:45:00|8682.2|8664.2|8676.3|8658.3|8682.4|8664.4|8676.3|8658.3|0
1742950200000|2025-03-26 00:50:00|8676.1|8658.1|8676.2|8658.2|8676.3|8658.3|8675.8|8657.8|0
1742950500000|2025-03-26 00:55:00|8676.4|8658.4|8675.7|8657.7|8676.4|8658.4|8675.3|8657.3|0
1742950800000|2025-03-26 01:00:00|8675.5|8657.5|8669.5|8651.5|8675.5|8657.5|8669.5|8651.5|0
1742951100000|2025-03-26 01:05:00|8669.7|8651.7|8669.2|8651.2|8669.7|8651.7|8668.1|8650.1|0
1742951400000|2025-03-26 01:10:00|8659.2|8641.2|8659.7|8641.7|8660.1|8642.1|8659.2|8641.2|0
1742951700000|2025-03-26 01:15:00|8643.3|8637.3|8652.3|8646.3|8665.3|8659.3|8642.3|8636.3|1540
1742952000000|2025-03-26 01:20:00|8651.3|8645.3|8666.3|8660.3|8667.3|8661.3|8650.3|8644.3|737
1742952300000|2025-03-26 01:25:00|8667.3|8661.3|8668.3|8662.3|8672.3|8666.3|8663.3|8657.3|520
1742952600000|2025-03-26 01:30:00|8669.3|8663.3|8675.3|8669.3|8686.3|8680.3|8650.3|8644.3|7893
1742952900000|2025-03-26 01:35:00|8676.3|8670.3|8658.3|8652.3|8686.3|8680.3|8655.3|8649.3|4790
1742953200000|2025-03-26 01:40:00|8659.3|8653.3|8676.5|8670.5|8682.3|8676.3|8651.3|8645.3|11281
1742953500000|2025-03-26 01:45:00|8674.5|8668.5|8680.5|8674.5|8698.5|8692.5|8670.5|8664.5|3253
1742953800000|2025-03-26 01:50:00|8679.5|8673.5|8701.5|8695.5|8702.5|8696.5|8670.5|8664.5|1899
1742954100000|2025-03-26 01:55:00|8704.5|8698.5|8701.5|8695.5|8714.5|8708.5|8698.5|8692.5|3598
1742954400000|2025-03-26 02:00:00|8703.5|8697.5|8671.5|8665.5|8707.5|8701.5|8669.5|8663.5|1905
1742954700000|2025-03-26 02:05:00|8673.5|8667.5|8665.5|8659.5|8684.5|8678.5|8663.5|8657.5|3333
1742955000000|2025-03-26 02:10:00|8666.5|8660.5|8639.5|8633.5|8667.5|8661.5|8639.5|8633.5|1189
1742955300000|2025-03-26 02:15:00|8640.5|8634.5|8652.5|8646.5|8652.5|8646.5|8633.5|8627.5|2515
1742955600000|2025-03-26 02:20:00|8653.5|8647.5|8632.5|8626.5|8657.5|8651.5|8632.5|8626.5|1309
1742955900000|2025-03-26 02:25:00|8631.5|8625.5|8635.5|8629.5|8646.5|8640.5|8624.5|8618.5|3559
1742956200000|2025-03-26 02:30:00|8634.5|8628.5|8627.5|8621.5|8636.5|8630.5|8622.5|8616.5|1351
1742956500000|2025-03-26 02:35:00|8628.5|8622.5|8628.5|8622.5|8631.5|8625.5|8611.5|8605.5|1301
1742956800000|2025-03-26 02:40:00|8629.5|8623.5|8623.5|8617.5|8634.5|8628.5|8607.5|8601.5|1241
1742957100000|2025-03-26 02:45:00|8625.5|8619.5|8636.5|8630.5|8639.5|8633.5|8617.5|8611.5|2504
1742957400000|2025-03-26 02:50:00|8634.5|8628.5|8639.5|8633.5|8650.5|8644.5|8634.5|8628.5|847
1742957700000|2025-03-26 02:55:00|8638.5|8632.5|8650.5|8644.5|8650.5|8644.5|8632.5|8626.5|1024
1742958000000|2025-03-26 03:00:00|8649.5|8643.5|8642.5|8636.5|8654.5|8648.5|8635.5|8629.5|1005
1742958300000|2025-03-26 03:05:00|8641.5|8635.5|8652.5|8646.5|8654.5|8648.5|8637.5|8631.5|1111
1742958600000|2025-03-26 03:10:00|8653.5|8647.5|8636.5|8630.5|8660.5|8654.5|8636.5|8630.5|815
1742958900000|2025-03-26 03:15:00|8635.5|8629.5|8634.5|8628.5|8638.5|8632.5|8625.5|8619.5|729
1742959200000|2025-03-26 03:20:00|8635.5|8629.5|8638.5|8632.5|8651.5|8645.5|8634.5|8628.5|2844
1742959500000|2025-03-26 03:25:00|8639.5|8633.5|8635.5|8629.5|8647.5|8641.5|8635.5|8629.5|1389
1742959800000|2025-03-26 03:30:00|8636.5|8630.5|8638.5|8632.5|8641.5|8635.5|8633.5|8627.5|616
1742960100000|2025-03-26 03:35:00|8639.5|8633.5|8631.5|8625.5|8639.5|8633.5|8629.5|8623.5|3578
1742960400000|2025-03-26 03:40:00|8630.5|8624.5|8641.5|8635.5|8644.5|8638.5|8628.5|8622.5|723
1742960700000|2025-03-26 03:45:00|8642.5|8636.5|8634.5|8628.5|8642.5|8636.5|8630.5|8624.5|1193
1742961000000|2025-03-26 03:50:00|8635.5|8629.5|8637.5|8631.5|8641.5|8635.5|8633.5|8627.5|1299
1742961300000|2025-03-26 03:55:00|8638.5|8632.5|8635.5|8629.5|8638.5|8632.5|8629.5|8623.5|781
1742961600000|2025-03-26 04:00:00|8636.5|8618.5|8636.1|8618.1|8637|8619|8636.1|8618.1|1
1742961900000|2025-03-26 04:05:00|8635.9|8617.9|8636.5|8618.5|8636.5|8618.5|8635.9|8617.9|0
1742962200000|2025-03-26 04:10:00|8636.7|8618.7|8636.1|8618.1|8636.7|8618.7|8635.9|8617.9|0
1742962500000|2025-03-26 04:15:00|8636|8618|8636.3|8618.3|8636.5|8618.5|8635.6|8617.6|0
1742962800000|2025-03-26 04:20:00|8636.4|8618.4|8635.7|8617.7|8636.5|8618.5|8635.7|8617.7|0
1742963100000|2025-03-26 04:25:00|8635.9|8617.9|8635.8|8617.8|8636.1|8618.1|8635.7|8617.7|0
1742963400000|2025-03-26 04:30:00|8635.9|8617.9|8636|8618|8636|8618|8635.6|8617.6|0
1742963700000|2025-03-26 04:35:00|8636.1|8618.1|8636.7|8618.7|8636.7|8618.7|8636.1|8618.1|0
1742964000000|2025-03-26 04:40:00|8636.9|8618.9|8636.9|8618.9|8637.1|8619.1|8636.5|8618.5|0
1742964300000|2025-03-26 04:45:00|8636.8|8618.8|8636.3|8618.3|8637.1|8619.1|8636.1|8618.1|0
1742964600000|2025-03-26 04:50:00|8636.4|8618.4|8637.3|8619.3|8637.3|8619.3|8636.4|8618.4|0
1742964900000|2025-03-26 04:55:00|8637.1|8619.1|8637.6|8619.6|8637.6|8619.6|8637.1|8619.1|7
1742965200000|2025-03-26 05:00:00|8632.5|8626.5|8640.5|8634.5|8641.5|8635.5|8619.5|8613.5|2326
1742965500000|2025-03-26 05:05:00|8641.5|8635.5|8652.5|8646.5|8652.5|8646.5|8635.5|8629.5|2136
1742965800000|2025-03-26 05:10:00|8651.5|8645.5|8638.5|8632.5|8652.5|8646.5|8637.5|8631.5|906
1742966100000|2025-03-26 05:15:00|8637.5|8631.5|8629.5|8623.5|8640.5|8634.5|8624.5|8618.5|645
1742966400000|2025-03-26 05:20:00|8630.5|8624.5|8625.5|8619.5|8634.5|8628.5|8621.5|8615.5|1928
1742966700000|2025-03-26 05:25:00|8624.5|8618.5|8631.5|8625.5|8631.5|8625.5|8621.5|8615.5|617
1742967000000|2025-03-26 05:30:00|8630.5|8624.5|8634.5|8628.5|8642.5|8636.5|8624.5|8618.5|1130
1742967300000|2025-03-26 05:35:00|8635.5|8629.5|8627.5|8621.5|8638.5|8632.5|8624.5|8618.5|608
1742967600000|2025-03-26 05:40:00|8626.5|8620.5|8617.5|8611.5|8627.5|8621.5|8616.5|8610.5|892
1742967900000|2025-03-26 05:45:00|8618.5|8612.5|8612.5|8606.5|8619.5|8613.5|8610.5|8604.5|645
1742968200000|2025-03-26 05:50:00|8611.5|8605.5|8623.5|8617.5|8624.5|8618.5|8609.5|8603.5|3023
1742968500000|2025-03-26 05:55:00|8622.5|8616.5|8632.5|8626.5|8638.5|8632.5|8622.5|8616.5|1301
1742968800000|2025-03-26 06:00:00|8633.5|8627.5|8654.5|8648.5|8656.5|8650.5|8631.5|8625.5|999
1742969100000|2025-03-26 06:05:00|8653.5|8647.5|8662.5|8656.5|8669.5|8663.5|8653.5|8647.5|850
1742969400000|2025-03-26 06:10:00|8661.5|8655.5|8654.5|8648.5|8663.5|8657.5|8649.5|8643.5|674
1742969700000|2025-03-26 06:15:00|8655.5|8649.5|8645.5|8639.5|8658.5|8652.5|8644.5|8638.5|2430
1742970000000|2025-03-26 06:20:00|8646.5|8640.5|8644.5|8638.5|8651.5|8645.5|8642.5|8636.5|974
1742970300000|2025-03-26 06:25:00|8643.5|8637.5|8634.5|8628.5|8645.5|8639.5|8631.5|8625.5|1164
1742970600000|2025-03-26 06:30:00|8633.5|8627.5|8624.5|8618.5|8635.5|8629.5|8623.5|8617.5|1179
1742970900000|2025-03-26 06:35:00|8623.5|8617.5|8632.5|8626.5|8634.5|8628.5|8620.5|8614.5|812
1742971200000|2025-03-26 06:40:00|8631.5|8625.5|8631.5|8625.5|8635.5|8629.5|8628.5|8622.5|499
1742971500000|2025-03-26 06:45:00|8632.5|8626.5|8635.5|8629.5|8635.5|8629.5|8629.5|8623.5|2045
1742971800000|2025-03-26 06:50:00|8634.5|8628.5|8626.5|8620.5|8635.5|8629.5|8626.5|8620.5|867
1742972100000|2025-03-26 06:55:00|8625.5|8619.5|8646.5|8640.5|8648.5|8642.5|8625.5|8619.5|1379
1742972400000|2025-03-26 07:00:00|8647.5|8641.5|8655.5|8649.5|8656.5|8650.5|8644.5|8638.5|760
1742972700000|2025-03-26 07:05:00|8656.5|8650.5|8649.5|8643.5|8661.5|8655.5|8646.5|8640.5|658
1742973000000|2025-03-26 07:10:00|8648.5|8642.5|8656.5|8650.5|8657.5|8651.5|8648.5|8642.5|1182
1742973300000|2025-03-26 07:15:00|8657.5|8651.5|8668.5|8662.5|8669.5|8663.5|8652.5|8646.5|729
1742973600000|2025-03-26 07:20:00|8669.5|8663.5|8667.5|8661.5|8670.5|8664.5|8662.5|8656.5|856
1742973900000|2025-03-26 07:25:00|8666.5|8660.5|8668.5|8662.5|8670.5|8664.5|8665.5|8659.5|737
1742974200000|2025-03-26 07:30:00|8669.5|8663.5|8672.5|8666.5|8678.5|8672.5|8668.5|8662.5|1248
1742974500000|2025-03-26 07:35:00|8671.5|8665.5|8675.5|8669.5|8676.5|8670.5|8667.5|8661.5|1030
1742974800000|2025-03-26 07:40:00|8674.5|8668.5|8677.5|8671.5|8682.5|8676.5|8674.5|8668.5|825
1742975100000|2025-03-26 07:45:00|8678.5|8672.5|8663.5|8657.5|8678.5|8672.5|8662.5|8656.5|1256
1742975400000|2025-03-26 07:50:00|8664.5|8658.5|8661.5|8655.5|8666.5|8660.5|8660.5|8654.5|1286
1742975700000|2025-03-26 07:55:00|8660.5|8654.5|8658.5|8652.5|8665.5|8659.5|8657.5|8651.5|2228
1742976000000|2025-03-26 08:00:00|8659.5|8653.5|8661.5|8655.5|8663.5|8657.5|8658.5|8652.5|903
1742976300000|2025-03-26 08:05:00|8660.5|8654.5|8654.5|8648.5|8662.5|8656.5|8652.5|8646.5|1749
1742976600000|2025-03-26 08:10:00|8653.5|8647.5|8648.5|8642.5|8656.5|8650.5|8645.5|8639.5|15909
1742976900000|2025-03-26 08:15:00|8647.5|8641.5|8644.5|8638.5|8651.5|8645.5|8644.5|8638.5|11848
1742977200000|2025-03-26 08:20:00|8645.5|8639.5|8647.5|8641.5|8653.5|8647.5|8644.5|8638.5|8986
1742977500000|2025-03-26 08:25:00|8648.5|8642.5|8646.5|8640.5|8654.5|8648.5|8646.5|8640.5|6522
1742977800000|2025-03-26 08:30:00|8655.5|8637.5|8657.8|8639.8|8658.1|8640.1|8655|8637|1
1742978100000|2025-03-26 08:35:00|8657.6|8639.6|8655.6|8637.6|8657.8|8639.8|8655.6|8637.6|0
1742978400000|2025-03-26 08:40:00|8655.4|8637.4|8656|8638|8657.4|8639.4|8655.1|8637.1|0
1742978700000|2025-03-26 08:45:00|8655.9|8637.9|8651.6|8633.6|8656|8638|8651|8633|0
1742979000000|2025-03-26 08:50:00|8651.5|8633.5|8650.6|8632.6|8653.5|8635.5|8650.5|8632.5|0
1742979300000|2025-03-26 08:55:00|8650.7|8632.7|8651.5|8633.5|8652.7|8634.7|8650.7|8632.7|0
1742979600000|2025-03-26 09:00:00|8651.7|8633.7|8650.6|8632.6|8653.2|8635.2|8650.3|8632.3|0
1742979900000|2025-03-26 09:05:00|8650.5|8632.5|8653.6|8635.6|8654.7|8636.7|8649.6|8631.6|0
1742980200000|2025-03-26 09:10:00|8653.7|8635.7|8653.7|8635.7|8655.3|8637.3|8653|8635|0
1742980500000|2025-03-26 09:15:00|8653.9|8635.9|8649.5|8643.5|8659.5|8653.5|8639.5|8633.5|154
1742980800000|2025-03-26 09:20:00|8648.5|8642.5|8649.5|8643.5|8650.5|8644.5|8644.5|8638.5|1108
1742981100000|2025-03-26 09:25:00|8648.5|8642.5|8646.5|8640.5|8650.5|8644.5|8646.5|8640.5|212
1742981400000|2025-03-26 09:30:00|8648.5|8642.5|8643.5|8637.5|8653.5|8647.5|8642.5|8636.5|169
1742981700000|2025-03-26 09:35:00|8642.5|8636.5|8649.5|8643.5|8651.5|8645.5|8642.5|8636.5|702
1742982000000|2025-03-26 09:40:00|8648.5|8642.5|8640.5|8634.5|8648.5|8642.5|8638.5|8632.5|94
1742982300000|2025-03-26 09:45:00|8639.5|8633.5|8639.5|8633.5|8639.5|8633.5|8634.5|8628.5|228
1742982600000|2025-03-26 09:50:00|8640.5|8634.5|8634.5|8628.5|8643.5|8637.5|8632.5|8626.5|83
1742982900000|2025-03-26 09:55:00|8635.5|8629.5|8631.5|8625.5|8635.5|8629.5|8631.5|8625.5|59
1742983200000|2025-03-26 10:00:00|8630|8624|8636|8630|8636.5|8630.5|8630|8624|72
1742983500000|2025-03-26 10:05:00|8636.5|8630.5|8634.5|8628.5|8638|8632|8633.5|8627.5|157
1742983800000|2025-03-26 10:10:00|8634|8628|8642.5|8636.5|8643.5|8637.5|8633|8627|98
1742984100000|2025-03-26 10:15:00|8642|8636|8645.5|8639.5|8649|8643|8642|8636|81
1742984400000|2025-03-26 10:20:00|8646|8640|8644|8638|8646|8640|8642.5|8636.5|102
1742984700000|2025-03-26 10:25:00|8644.5|8638.5|8642|8636|8644.5|8638.5|8641|8635|13
1742985000000|2025-03-26 10:30:00|8641.5|8635.5|8644|8638|8644|8638|8641.5|8635.5|29
1742985300000|2025-03-26 10:35:00|8643.5|8637.5|8645|8639|8645|8639|8641|8635|75
1742985600000|2025-03-26 10:40:00|8644.5|8638.5|8647|8641|8647|8641|8644.5|8638.5|46
1742985900000|2025-03-26 10:45:00|8648.5|8642.5|8651|8645|8653|8647|8648.5|8642.5|156
1742986200000|2025-03-26 10:50:00|8650|8644|8654|8648|8655.5|8649.5|8650|8644|172
1742986500000|2025-03-26 10:55:00|8655|8649|8654|8648|8656|8650|8653|8647|45
1742986800000|2025-03-26 11:00:00|8655|8649|8648.5|8642.5|8656|8650|8648|8642|479
1742987100000|2025-03-26 11:05:00|8648|8642|8646.5|8640.5|8650|8644|8646.5|8640.5|27
1742987400000|2025-03-26 11:10:00|8647|8641|8654|8648|8655|8649|8646.5|8640.5|48
1742987700000|2025-03-26 11:15:00|8654.5|8648.5|8649|8643|8655.5|8649.5|8648|8642|29
1742988000000|2025-03-26 11:20:00|8648.5|8642.5|8652|8646|8654.5|8648.5|8648.5|8642.5|20
1742988300000|2025-03-26 11:25:00|8653|8647|8652|8646|8654|8648|8652|8646|32
1742988600000|2025-03-26 11:30:00|8651.5|8645.5|8652|8646|8652|8646|8649|8643|17
1742988900000|2025-03-26 11:35:00|8652.5|8646.5|8655|8649|8656.5|8650.5|8652|8646|33
1742989200000|2025-03-26 11:40:00|8654.5|8648.5|8651.5|8645.5|8660.5|8654.5|8651|8645|344
1742989500000|2025-03-26 11:45:00|8652|8646|8655|8649|8657|8651|8652|8646|152
1742989800000|2025-03-26 11:50:00|8655.5|8649.5|8650|8644|8656|8650|8649|8643|67
1742990100000|2025-03-26 11:55:00|8649.5|8643.5|8649.5|8643.5|8651|8645|8648|8642|206
1742990400000|2025-03-26 12:00:00|8649|8643|8646|8640|8650|8644|8645|8639|29
1742990700000|2025-03-26 12:05:00|8645.5|8639.5|8644.5|8638.5|8646.5|8640.5|8643.5|8637.5|33
1742991000000|2025-03-26 12:10:00|8645|8639|8647.5|8641.5|8648|8642|8643|8637|57
1742991300000|2025-03-26 12:15:00|8648|8642|8646.5|8640.5|8648|8642|8646|8640|11
1742991600000|2025-03-26 12:20:00|8646|8640|8645|8639|8647|8641|8643|8637|95
1742991900000|2025-03-26 12:25:00|8645.5|8639.5|8645.5|8639.5|8647|8641|8644.5|8638.5|95
1742992200000|2025-03-26 12:30:00|8645|8639|8644.5|8638.5|8646.5|8640.5|8642|8636|41
1742992500000|2025-03-26 12:35:00|8645|8639|8644.5|8638.5|8647|8641|8643|8637|10
1742992800000|2025-03-26 12:40:00|8645|8639|8653|8647|8653|8647|8644.5|8638.5|13
1742993100000|2025-03-26 12:45:00|8653.5|8647.5|8655.5|8649.5|8656|8650|8650.5|8644.5|124
1742993400000|2025-03-26 12:50:00|8655|8649|8652|8646|8655|8649|8650|8644|53
1742993700000|2025-03-26 12:55:00|8651.5|8645.5|8652|8646|8652.5|8646.5|8650|8644|91
1742994000000|2025-03-26 13:00:00|8651.5|8645.5|8652|8646|8653|8647|8648.5|8642.5|299
1742994300000|2025-03-26 13:05:00|8651.5|8645.5|8659|8653|8660|8654|8650|8644|217
1742994600000|2025-03-26 13:10:00|8658.5|8652.5|8662|8656|8664|8658|8656|8650|235
1742994900000|2025-03-26 13:15:00|8662.5|8656.5|8659|8653|8667|8661|8658.5|8652.5|227
1742995200000|2025-03-26 13:20:00|8658.5|8652.5|8653|8647|8661|8655|8652|8646|43
1742995500000|2025-03-26 13:25:00|8652.5|8646.5|8655|8649|8657|8651|8651|8645|115
1742995800000|2025-03-26 13:30:00|8655.5|8649.5|8656|8650|8671.5|8665.5|8653.5|8647.5|540
1742996100000|2025-03-26 13:35:00|8655|8649|8671.5|8665.5|8676.5|8670.5|8652.5|8646.5|958
1742996400000|2025-03-26 13:40:00|8670.5|8664.5|8664.5|8658.5|8674.5|8668.5|8655|8649|260
1742996700000|2025-03-26 13:45:00|8665.5|8659.5|8651|8645|8667|8661|8648.5|8642.5|229
1742997000000|2025-03-26 13:50:00|8650.5|8644.5|8648|8642|8652.5|8646.5|8639|8633|392
1742997300000|2025-03-26 13:55:00|8646|8640|8624|8618|8646.5|8640.5|8623.5|8617.5|492
1742997600000|2025-03-26 14:00:00|8625|8619|8627.5|8621.5|8633|8627|8623|8617|870
1742997900000|2025-03-26 14:05:00|8628|8622|8627.5|8621.5|8640.5|8634.5|8626|8620|598
1742998200000|2025-03-26 14:10:00|8628|8622|8623.5|8617.5|8633|8627|8616.5|8610.5|940
1742998500000|2025-03-26 14:15:00|8624|8618|8619.5|8613.5|8626.5|8620.5|8615|8609|266
1742998800000|2025-03-26 14:20:00|8620|8614|8615.5|8609.5|8620|8614|8605.5|8599.5|654
1742999100000|2025-03-26 14:25:00|8616|8610|8624|8618|8625|8619|8615.5|8609.5|152
1742999400000|2025-03-26 14:30:00|8623|8617|8633|8627|8634|8628|8619.5|8613.5|166
1742999700000|2025-03-26 14:35:00|8632.5|8626.5|8652.5|8646.5|8655.5|8649.5|8632|8626|358
1743000000000|2025-03-26 14:40:00|8652|8646|8656|8650|8663.5|8657.5|8650.5|8644.5|366
1743000300000|2025-03-26 14:45:00|8655.5|8649.5|8653|8647|8664.5|8658.5|8652.5|8646.5|162
1743000600000|2025-03-26 14:50:00|8653.5|8647.5|8669|8663|8671.5|8665.5|8652.5|8646.5|165
1743000900000|2025-03-26 14:55:00|8668.5|8662.5|8673.5|8667.5|8676.5|8670.5|8665.5|8659.5|148
1743001200000|2025-03-26 15:00:00|8673|8667|8692|8686|8693.5|8687.5|8672|8666|210
1743001500000|2025-03-26 15:05:00|8691.5|8685.5|8698|8692|8703|8697|8687|8681|277
1743001800000|2025-03-26 15:10:00|8699|8693|8704.5|8698.5|8704.5|8698.5|8695|8689|190
1743002100000|2025-03-26 15:15:00|8704|8698|8686.5|8680.5|8704|8698|8685.5|8679.5|141
1743002400000|2025-03-26 15:20:00|8686|8680|8678.5|8672.5|8688|8682|8678|8672|116
1743002700000|2025-03-26 15:25:00|8678|8672|8687|8681|8687|8681|8675|8669|167
1743003000000|2025-03-26 15:30:00|8687.5|8681.5|8690|8684|8694.5|8688.5|8687|8681|95
1743003300000|2025-03-26 15:35:00|8689.5|8683.5|8691.5|8685.5|8696|8690|8689|8683|127
1743003600000|2025-03-26 15:40:00|8691|8685|8685|8679|8693.5|8687.5|8685|8679|105
1743003900000|2025-03-26 15:45:00|8685.5|8679.5|8685|8679|8688|8682|8681.5|8675.5|190
1743004200000|2025-03-26 15:50:00|8684.5|8678.5|8679|8673|8685.5|8679.5|8673.5|8667.5|196
1743004500000|2025-03-26 15:55:00|8678|8672|8669.5|8663.5|8678|8672|8662|8656|661
1743004800000|2025-03-26 16:00:00|8671.5|8665.5|8662.5|8656.5|8671.5|8665.5|8661.5|8655.5|233
1743005100000|2025-03-26 16:05:00|8663.5|8657.5|8664.5|8658.5|8668.5|8662.5|8661.5|8655.5|95
1743005400000|2025-03-26 16:10:00|8663.5|8657.5|8662.5|8656.5|8667.5|8661.5|8657.5|8651.5|88
1743005700000|2025-03-26 16:15:00|8659.5|8653.5|8662.5|8656.5|8665.5|8659.5|8658.5|8652.5|66
1743006000000|2025-03-26 16:20:00|8661.5|8655.5|8661.5|8655.5|8664.5|8658.5|8659.5|8653.5|100
1743006300000|2025-03-26 16:25:00|8663.5|8657.5|8662.5|8656.5|8669.5|8663.5|8660.5|8654.5|222
1743006600000|2025-03-26 16:30:00|8660.5|8654.5|8660.5|8654.5|8662.5|8656.5|8657.5|8651.5|118
1743006900000|2025-03-26 16:35:00|8661.5|8655.5|8661.5|8655.5|8662.5|8656.5|8659.5|8653.5|70
1743007200000|2025-03-26 16:40:00|8662.5|8656.5|8654.5|8648.5|8662.5|8656.5|8653.5|8647.5|98
1743007500000|2025-03-26 16:45:00|8655.5|8649.5|8657.5|8651.5|8657.5|8651.5|8651.5|8645.5|79
1743007800000|2025-03-26 16:50:00|8656.5|8650.5|8648.5|8642.5|8656.5|8650.5|8647.5|8641.5|47
1743008100000|2025-03-26 16:55:00|8647.5|8641.5|8647.5|8641.5|8649.5|8643.5|8644.5|8638.5|277
1743008400000|2025-03-26 17:00:00|8648.5|8642.5|8657.5|8651.5|8667.5|8661.5|8646.5|8640.5|554
1743008700000|2025-03-26 17:05:00|8656.5|8650.5|8659.5|8653.5|8661.5|8655.5|8656.5|8650.5|61
1743009000000|2025-03-26 17:10:00|8658.5|8652.5|8650.5|8644.5|8660.5|8654.5|8650.5|8644.5|20
1743009300000|2025-03-26 17:15:00|8649.5|8643.5|8641.5|8635.5|8649.5|8643.5|8637.5|8631.5|132
1743009600000|2025-03-26 17:20:00|8639.5|8633.5|8642.5|8636.5|8644.5|8638.5|8634.5|8628.5|67
1743009900000|2025-03-26 17:25:00|8643.5|8637.5|8640.5|8634.5|8643.5|8637.5|8638.5|8632.5|55
1743010200000|2025-03-26 17:30:00|8639.5|8633.5|8629.5|8623.5|8640.5|8634.5|8629.5|8623.5|35
1743010500000|2025-03-26 17:35:00|8630.5|8624.5|8632.5|8626.5|8632.5|8626.5|8628.5|8622.5|67
1743010800000|2025-03-26 17:40:00|8634.5|8628.5|8635.5|8629.5|8645.5|8639.5|8634.5|8628.5|57
1743011100000|2025-03-26 17:45:00|8641.5|8635.5|8638.5|8632.5|8641.5|8635.5|8635.5|8629.5|100
1743011400000|2025-03-26 17:50:00|8637.5|8631.5|8633.5|8627.5|8637.5|8631.5|8633.5|8627.5|21
1743011700000|2025-03-26 17:55:00|8635.5|8629.5|8631.5|8625.5|8636.5|8630.5|8631.5|8625.5|37
1743012000000|2025-03-26 18:00:00|8633.5|8627.5|8630.5|8624.5|8635.5|8629.5|8627.5|8621.5|107
1743012300000|2025-03-26 18:05:00|8631.5|8625.5|8633.5|8627.5|8635.5|8629.5|8630.5|8624.5|66
1743012600000|2025-03-26 18:10:00|8634.5|8628.5|8634.5|8628.5|8636.5|8630.5|8630.5|8624.5|53
1743012900000|2025-03-26 18:15:00|8636.5|8630.5|8636.5|8630.5|8638.5|8632.5|8634.5|8628.5|58
1743013200000|2025-03-26 18:20:00|8637.5|8631.5|8635.5|8629.5|8638.5|8632.5|8634.5|8628.5|59
1743013500000|2025-03-26 18:25:00|8634.5|8628.5|8640.5|8634.5|8640.5|8634.5|8634.5|8628.5|128
1743013800000|2025-03-26 18:30:00|8637.5|8631.5|8635.5|8629.5|8641.5|8635.5|8633.5|8627.5|118
1743014100000|2025-03-26 18:35:00|8636.5|8630.5|8634.5|8628.5|8640.5|8634.5|8634.5|8628.5|63
1743014400000|2025-03-26 18:40:00|8635.5|8629.5|8630.5|8624.5|8635.5|8629.5|8630.5|8624.5|41
1743014700000|2025-03-26 18:45:00|8628.5|8622.5|8633.5|8627.5|8638.5|8632.5|8628.5|8622.5|171
1743015000000|2025-03-26 18:50:00|8632.5|8626.5|8630.5|8624.5|8634.5|8628.5|8630.5|8624.5|62
1743015300000|2025-03-26 18:55:00|8631.5|8625.5|8636|8618|8636|8627.5|8628.5|8617.9|94
1743015600000|2025-03-26 19:00:00|8635.9|8617.9|8636.7|8618.7|8637.9|8619.9|8635.9|8617.9|0
1743015900000|2025-03-26 19:05:00|8636.6|8618.6|8636.3|8618.3|8637|8619|8636.1|8618.1|0
1743016200000|2025-03-26 19:10:00|8636.4|8618.4|8635.7|8617.7|8636.6|8618.6|8635|8617|0
1743016500000|2025-03-26 19:15:00|8635.8|8617.8|8637.7|8619.7|8638.1|8620.1|8635.6|8617.6|0
1743016800000|2025-03-26 19:20:00|8637.8|8619.8|8636.8|8618.8|8640|8622|8636.6|8618.6|0
1743017100000|2025-03-26 19:25:00|8636.9|8618.9|8638.1|8620.1|8639.7|8621.7|8635.2|8617.2|0
1743017400000|2025-03-26 19:30:00|8638.2|8620.2|8640.6|8622.6|8642.1|8624.1|8638.2|8620.2|0
1743017700000|2025-03-26 19:35:00|8640.7|8622.7|8642.1|8624.1|8642.6|8624.6|8640.3|8622.3|0
1743018000000|2025-03-26 19:40:00|8642.2|8624.2|8645.4|8627.4|8646.1|8628.1|8642|8624|0
1743018300000|2025-03-26 19:45:00|8645.6|8627.6|8646.8|8628.8|8646.8|8628.8|8643.4|8625.4|0
1743018600000|2025-03-26 19:50:00|8646.3|8628.3|8645.1|8627.1|8647.6|8629.6|8643|8625|0
1743018900000|2025-03-26 19:55:00|8645|8627|8645|8627|8648|8630|8643.3|8625.3|0
1743019200000|2025-03-26 20:00:00|8644.8|8626.8|8643.6|8625.6|8646.6|8628.6|8642.5|8624.5|0
1743019500000|2025-03-26 20:05:00|8643.8|8625.8|8643.3|8625.3|8644.1|8626.1|8642.8|8624.8|0
1743019800000|2025-03-26 20:10:00|8643.1|8625.1|8644.3|8626.3|8645|8627|8642.9|8624.9|0
1743020100000|2025-03-26 20:15:00|8644.5|8626.5|8644.1|8626.1|8644.5|8626.5|8642.3|8624.3|0
1743020400000|2025-03-26 20:20:00|8643.9|8625.9|8642.1|8624.1|8643.9|8625.9|8641.5|8623.5|0
1743020700000|2025-03-26 20:25:00|8641.9|8623.9|8640.8|8622.8|8642.1|8624.1|8640.4|8622.4|0
1743021000000|2025-03-26 20:30:00|8641|8623|8641|8623|8641.3|8623.3|8640.2|8622.2|0
1743021300000|2025-03-26 20:35:00|8641.1|8623.1|8641.1|8623.1|8641.1|8623.1|8639.4|8621.4|0
1743021600000|2025-03-26 20:40:00|8641|8623|8640.6|8622.6|8641.5|8623.5|8640.4|8622.4|0
1743021900000|2025-03-26 20:45:00|8640.8|8622.8|8641.9|8623.9|8642.1|8624.1|8640.6|8622.6|0
1743022200000|2025-03-26 20:50:00|8641.7|8623.7|8639.4|8621.4|8641.9|8623.9|8639|8621|0
1743022500000|2025-03-26 20:55:00|8639.6|8621.6|8641.1|8623.1|8641.4|8623.4|8639|8621|0
1743022800000|2025-03-26 21:00:00|8641|8623|8640.9|8622.9|8641.4|8623.4|8640.7|8622.7|0
1743023100000|2025-03-26 21:05:00|8640.7|8622.7|8642|8624|8642|8624|8640.7|8622.7|0
1743023400000|2025-03-26 21:10:00|8641.8|8623.8|8641.8|8623.8|8641.9|8623.9|8641|8623|0
1743023700000|2025-03-26 21:15:00|8641.9|8623.9|8637.5|8619.5|8642.1|8624.1|8635.4|8617.4|0
1743024000000|2025-03-26 21:20:00|8637.7|8619.7|8638.9|8620.9|8639.5|8621.5|8636.6|8618.6|0
1743024300000|2025-03-26 21:25:00|8639.5|8621.5|8639.4|8621.4|8641.7|8623.7|8638.7|8620.7|0
1743024600000|2025-03-26 21:30:00|8639.2|8621.2|8638|8620|8639.8|8621.8|8637.7|8619.7|0
1743024900000|2025-03-26 21:35:00|8638.5|8620.5|8638.2|8620.2|8638.9|8620.9|8637.3|8619.3|0
1743025200000|2025-03-26 21:40:00|8638.1|8620.1|8638.1|8620.1|8638.6|8620.6|8637.7|8619.7|0
1743025500000|2025-03-26 21:45:00|8638.2|8620.2|8634.9|8616.9|8638.5|8620.5|8634.9|8616.9|0
1743025800000|2025-03-26 21:50:00|8635.1|8617.1|8633.5|8615.5|8635.6|8617.6|8631.9|8613.9|0
1743026100000|2025-03-26 21:55:00|8633.1|8615.1|8632.7|8614.7|8634.1|8616.1|8632|8614|0
1743026400000|2025-03-26 22:00:00|8624.6|8606.6|8633.5|8615.5|8635.4|8617.4|8619.9|8601.9|0
1743026700000|2025-03-26 22:05:00|8633.4|8615.4|8635.2|8617.2|8639.5|8621.5|8632.6|8614.6|0
1743027000000|2025-03-26 22:10:00|8635.5|8617.5|8629.2|8611.2|8635.5|8617.5|8629.2|8611.2|0
1743027300000|2025-03-26 22:15:00|8629.1|8611.1|8632.9|8614.9|8637.1|8619.1|8625.5|8607.5|0
1743027600000|2025-03-26 22:20:00|8633|8615|8636.2|8618.2|8638|8620|8632.1|8614.1|0
1743027900000|2025-03-26 22:25:00|8635.7|8617.7|8634.2|8616.2|8636.1|8618.1|8631.5|8613.5|0
1743028200000|2025-03-26 22:30:00|8634.4|8616.4|8638.6|8620.6|8638.6|8620.6|8634.4|8616.4|0
1743028500000|2025-03-26 22:35:00|8638.7|8620.7|8639.6|8621.6|8640.1|8622.1|8636.5|8618.5|0
1743028800000|2025-03-26 22:40:00|8639.7|8621.7|8637.9|8619.9|8639.9|8621.9|8634.7|8616.7|0
1743029100000|2025-03-26 22:45:00|8638.1|8620.1|8637.7|8619.7|8639.7|8621.7|8637|8619|0
1743029400000|2025-03-26 22:50:00|8637.5|8619.5|8639.1|8621.1|8639.5|8621.5|8636.9|8618.9|0
1743029700000|2025-03-26 22:55:00|8638.9|8620.9|8636.2|8618.2|8638.9|8620.9|8635.7|8617.7|0
1743030000000|2025-03-26 23:00:00|8636.3|8618.3|8637.1|8619.1|8638.3|8620.3|8635.7|8617.7|0
1743030300000|2025-03-26 23:05:00|8637.2|8619.2|8637.3|8619.3|8637.8|8619.8|8634.5|8616.5|0
1743030600000|2025-03-26 23:10:00|8637.2|8619.2|8637|8619|8638|8620|8636.7|8618.7|0
1743030900000|2025-03-26 23:15:00|8637.1|8619.1|8637.7|8619.7|8638.2|8620.2|8637|8619|0
1743031200000|2025-03-26 23:20:00|8637.6|8619.6|8639|8621|8639.5|8621.5|8637.5|8619.5|0
1743031500000|2025-03-26 23:25:00|8638.9|8620.9|8639.1|8621.1|8639.7|8621.7|8638.8|8620.8|0
1743031800000|2025-03-26 23:30:00|8639.2|8621.2|8640.7|8622.7|8641.3|8623.3|8639.1|8621.1|0
1743032100000|2025-03-26 23:35:00|8640.8|8622.8|8641.2|8623.2|8641.4|8623.4|8640.5|8622.5|0
1743032400000|2025-03-26 23:40:00|8641|8623|8642.3|8624.3|8642.3|8624.3|8640.5|8622.5|0
1743032700000|2025-03-26 23:45:00|8642.5|8624.5|8644.1|8626.1|8644.8|8626.8|8642.1|8624.1|0
1743033000000|2025-03-26 23:50:00|8644.2|8626.2|8645.7|8627.7|8646.7|8628.7|8643.6|8625.6|0
1743033300000|2025-03-26 23:55:00|8645.9|8627.9|8645|8627|8645.9|8627.9|8644.3|8626.3|0
1743033600000|2025-03-27 00:00:00|8644.7|8626.7|8644.1|8626.1|8645.2|8627.2|8642.9|8624.9|0
1743033900000|2025-03-27 00:05:00|8644|8626|8646.9|8628.9|8647|8629|8643.1|8625.1|0
1743034200000|2025-03-27 00:10:00|8647|8629|8646.4|8628.4|8648.8|8630.8|8645.5|8627.5|0
1743034500000|2025-03-27 00:15:00|8646.3|8628.3|8643.4|8625.4|8646.4|8628.4|8642.5|8624.5|0
1743034800000|2025-03-27 00:20:00|8643.6|8625.6|8644.2|8626.2|8645.4|8627.4|8643.2|8625.2|0
1743035100000|2025-03-27 00:25:00|8644.1|8626.1|8647.4|8629.4|8649.5|8631.5|8644.1|8626.1|0
1743035400000|2025-03-27 00:30:00|8647.5|8629.5|8647.8|8629.8|8648|8630|8646.7|8628.7|0
1743035700000|2025-03-27 00:35:00|8648|8630|8649|8631|8650.7|8632.7|8647.4|8629.4|0
1743036000000|2025-03-27 00:40:00|8649.1|8631.1|8649.6|8631.6|8650|8632|8648.2|8630.2|0
1743036300000|2025-03-27 00:45:00|8649.8|8631.8|8648.8|8630.8|8651|8633|8648.7|8630.7|0
1743036600000|2025-03-27 00:50:00|8648.7|8630.7|8647.3|8629.3|8648.8|8630.8|8646.6|8628.6|0
1743036900000|2025-03-27 00:55:00|8647.2|8629.2|8646.9|8628.9|8647.7|8629.7|8646.7|8628.7|0
1743037200000|2025-03-27 01:00:00|8647.1|8629.1|8648|8630|8649.3|8631.3|8646.6|8628.6|0
1743037500000|2025-03-27 01:05:00|8647.9|8629.9|8648.3|8630.3|8649.6|8631.6|8647.6|8629.6|0
1743037800000|2025-03-27 01:10:00|8648.2|8630.2|8648.9|8630.9|8651|8633|8648.2|8630.2|0
1743038100000|2025-03-27 01:15:00|8649.3|8631.3|8688.5|8682.5|8692.5|8686.5|8641.5|8631.3|2269
1743038400000|2025-03-27 01:20:00|8687.5|8681.5|8697.5|8691.5|8702.5|8696.5|8684.5|8678.5|4636
1743038700000|2025-03-27 01:25:00|8698.5|8692.5|8699.5|8693.5|8703.5|8697.5|8694.5|8688.5|1260
1743039000000|2025-03-27 01:30:00|8700.5|8694.5|8674.5|8668.5|8716.5|8710.5|8671.5|8665.5|3277
1743039300000|2025-03-27 01:35:00|8675.5|8669.5|8630.5|8624.5|8675.5|8669.5|8623.5|8617.5|2861
1743039600000|2025-03-27 01:40:00|8629.5|8623.5|8631.2|8625.2|8639.5|8633.5|8601.2|8595.2|3447
1743039900000|2025-03-27 01:45:00|8633.2|8627.2|8661.2|8655.2|8661.2|8655.2|8622.2|8616.2|2313
1743040200000|2025-03-27 01:50:00|8659.2|8653.2|8687.2|8681.2|8690.2|8684.2|8657.2|8651.2|1386
1743040500000|2025-03-27 01:55:00|8689.2|8683.2|8685.2|8679.2|8703.2|8697.2|8679.2|8673.2|1314
1743040800000|2025-03-27 02:00:00|8686.2|8680.2|8703.2|8697.2|8724.2|8718.2|8685.2|8679.2|1531
1743041100000|2025-03-27 02:05:00|8706.2|8700.2|8690.2|8684.2|8707.2|8701.2|8672.2|8666.2|1467
1743041400000|2025-03-27 02:10:00|8691.2|8685.2|8662.2|8656.2|8692.2|8686.2|8660.2|8654.2|2111
1743041700000|2025-03-27 02:15:00|8663.2|8657.2|8678.2|8672.2|8687.2|8681.2|8656.2|8650.2|1439
1743042000000|2025-03-27 02:20:00|8677.2|8671.2|8676.2|8670.2|8689.2|8683.2|8673.2|8667.2|660
1743042300000|2025-03-27 02:25:00|8677.2|8671.2|8691.2|8685.2|8694.2|8688.2|8659.2|8653.2|789
1743042600000|2025-03-27 02:30:00|8690.2|8684.2|8721.2|8715.2|8724.2|8718.2|8680.2|8674.2|2274
1743042900000|2025-03-27 02:35:00|8720.2|8714.2|8758.2|8752.2|8759.2|8753.2|8719.2|8713.2|4985
1743043200000|2025-03-27 02:40:00|8759.2|8753.2|8777.2|8771.2|8777.2|8771.2|8732.2|8726.2|1899
1743043500000|2025-03-27 02:45:00|8776.2|8770.2|8800.2|8794.2|8810.2|8804.2|8775.2|8769.2|1574
1743043800000|2025-03-27 02:50:00|8801.2|8795.2|8776.2|8770.2|8807.2|8801.2|8775.2|8769.2|3319
1743044100000|2025-03-27 02:55:00|8775.2|8769.2|8775.2|8769.2|8787.2|8781.2|8768.2|8762.2|2109
1743044400000|2025-03-27 03:00:00|8777.2|8771.2|8758.2|8752.2|8777.2|8771.2|8748.2|8742.2|1894
1743044700000|2025-03-27 03:05:00|8756.2|8750.2|8749.2|8743.2|8761.2|8755.2|8743.2|8737.2|591
1743045000000|2025-03-27 03:10:00|8750.2|8744.2|8782.2|8776.2|8782.2|8776.2|8749.2|8743.2|850
1743045300000|2025-03-27 03:15:00|8783.2|8777.2|8756.2|8750.2|8783.2|8777.2|8752.2|8746.2|464
1743045600000|2025-03-27 03:20:00|8755.2|8749.2|8724.2|8718.2|8757.2|8751.2|8723.2|8717.2|581
1743045900000|2025-03-27 03:25:00|8727.2|8721.2|8731.2|8725.2|8733.2|8727.2|8717.2|8711.2|562
1743046200000|2025-03-27 03:30:00|8732.2|8726.2|8731.2|8725.2|8745.2|8739.2|8731.2|8725.2|1544
1743046500000|2025-03-27 03:35:00|8728.2|8722.2|8738.2|8732.2|8740.2|8734.2|8717.2|8711.2|467
1743046800000|2025-03-27 03:40:00|8739.2|8733.2|8740.2|8734.2|8744.2|8738.2|8734.2|8728.2|337
1743047100000|2025-03-27 03:45:00|8739.2|8733.2|8749.2|8743.2|8749.2|8743.2|8733.2|8727.2|363
1743047400000|2025-03-27 03:50:00|8748.2|8742.2|8750.2|8744.2|8756.2|8750.2|8747.2|8741.2|344
1743047700000|2025-03-27 03:55:00|8751.2|8745.2|8746.2|8740.2|8753.2|8747.2|8744.2|8738.2|437
1743048000000|2025-03-27 04:00:00|8752.7|8734.7|8753.9|8735.9|8754|8736|8752.5|8734.5|5
1743048300000|2025-03-27 04:05:00|8754.1|8736.1|8755.1|8737.1|8755.6|8737.6|8754.1|8736.1|0
1743048600000|2025-03-27 04:10:00|8755.2|8737.2|8752.2|8734.2|8755.8|8737.8|8752|8734|0
1743048900000|2025-03-27 04:15:00|8752.4|8734.4|8752.4|8734.4|8752.8|8734.8|8752.2|8734.2|0
1743049200000|2025-03-27 04:20:00|8752.2|8734.2|8752.8|8734.8|8753|8735|8752|8734|0
1743049500000|2025-03-27 04:25:00|8753|8735|8753.5|8735.5|8753.9|8735.9|8752.8|8734.8|0
1743049800000|2025-03-27 04:30:00|8753.3|8735.3|8753.1|8735.1|8753.5|8735.5|8752.6|8734.6|0
1743050100000|2025-03-27 04:35:00|8753.3|8735.3|8752.8|8734.8|8754.4|8736.4|8752.8|8734.8|0
1743050400000|2025-03-27 04:40:00|8753|8735|8753.5|8735.5|8753.7|8735.7|8753|8735|0
1743050700000|2025-03-27 04:45:00|8753.3|8735.3|8753.5|8735.5|8753.9|8735.9|8753|8735|0
1743051000000|2025-03-27 04:50:00|8753.6|8735.6|8758.7|8740.7|8758.7|8740.7|8753.1|8735.1|0
1743051300000|2025-03-27 04:55:00|8758.5|8740.5|8759.2|8741.2|8759.6|8741.6|8758.3|8740.3|0
1743051600000|2025-03-27 05:00:00|8759.1|8741.1|8765.2|8759.2|8766.2|8760.2|8735.2|8729.2|1349
1743051900000|2025-03-27 05:05:00|8763.2|8757.2|8741.2|8735.2|8765.2|8759.2|8730.2|8724.2|1019
1743052200000|2025-03-27 05:10:00|8739.2|8733.2|8737.2|8731.2|8741.2|8735.2|8721.2|8715.2|620
1743052500000|2025-03-27 05:15:00|8736.2|8730.2|8734.2|8728.2|8742.2|8736.2|8730.2|8724.2|666
1743052800000|2025-03-27 05:20:00|8732.2|8726.2|8732.2|8726.2|8737.2|8731.2|8721.2|8715.2|796
1743053100000|2025-03-27 05:25:00|8731.2|8725.2|8718.2|8712.2|8739.2|8733.2|8716.2|8710.2|1574
1743053400000|2025-03-27 05:30:00|8717.2|8711.2|8721.2|8715.2|8723.2|8717.2|8707.2|8701.2|920
1743053700000|2025-03-27 05:35:00|8722.2|8716.2|8709.2|8703.2|8722.2|8716.2|8706.2|8700.2|2312
1743054000000|2025-03-27 05:40:00|8710.2|8704.2|8724.2|8718.2|8730.2|8724.2|8710.2|8704.2|3266
1743054300000|2025-03-27 05:45:00|8723.2|8717.2|8732.2|8726.2|8732.2|8726.2|8714.2|8708.2|350
1743054600000|2025-03-27 05:50:00|8731.2|8725.2|8717.2|8711.2|8731.2|8725.2|8709.2|8703.2|323
1743054900000|2025-03-27 05:55:00|8718.2|8712.2|8701.2|8695.2|8719.2|8713.2|8697.2|8691.2|790
1743055200000|2025-03-27 06:00:00|8702.2|8696.2|8713.2|8707.2|8713.2|8707.2|8700.2|8694.2|782
1743055500000|2025-03-27 06:05:00|8712.2|8706.2|8713.2|8707.2|8722.2|8716.2|8708.2|8702.2|431
1743055800000|2025-03-27 06:10:00|8715.2|8709.2|8714.2|8708.2|8716.2|8710.2|8706.2|8700.2|808
1743056100000|2025-03-27 06:15:00|8715.2|8709.2|8724.2|8718.2|8726.2|8720.2|8714.2|8708.2|535
1743056400000|2025-03-27 06:20:00|8723.2|8717.2|8721.2|8715.2|8726.2|8720.2|8711.2|8705.2|523
1743056700000|2025-03-27 06:25:00|8722.2|8716.2|8724.2|8718.2|8727.2|8721.2|8717.2|8711.2|491
1743057000000|2025-03-27 06:30:00|8725.2|8719.2|8718.2|8712.2|8731.2|8725.2|8718.2|8712.2|396
1743057300000|2025-03-27 06:35:00|8719.2|8713.2|8728.2|8722.2|8732.2|8726.2|8719.2|8713.2|704
1743057600000|2025-03-27 06:40:00|8729.2|8723.2|8717.2|8711.2|8734.2|8728.2|8717.2|8711.2|946
1743057900000|2025-03-27 06:45:00|8718.2|8712.2|8706.2|8700.2|8718.2|8712.2|8704.2|8698.2|2261
1743058200000|2025-03-27 06:50:00|8707.2|8701.2|8705.2|8699.2|8708.2|8702.2|8703.2|8697.2|1171
1743058500000|2025-03-27 06:55:00|8706.2|8700.2|8705.2|8699.2|8710.2|8704.2|8701.2|8695.2|508
1743058800000|2025-03-27 07:00:00|8704.2|8698.2|8693.2|8687.2|8709.2|8703.2|8692.2|8686.2|383
1743059100000|2025-03-27 07:05:00|8694.2|8688.2|8696.2|8690.2|8698.2|8692.2|8688.2|8682.2|924
1743059400000|2025-03-27 07:10:00|8695.2|8689.2|8679.2|8673.2|8695.2|8689.2|8672.2|8666.2|1432
1743059700000|2025-03-27 07:15:00|8680.2|8674.2|8685.2|8679.2|8687.2|8681.2|8678.2|8672.2|882
1743060000000|2025-03-27 07:20:00|8684.2|8678.2|8688.2|8682.2|8694.2|8688.2|8682.2|8676.2|1053
1743060300000|2025-03-27 07:25:00|8687.2|8681.2|8699.2|8693.2|8701.2|8695.2|8687.2|8681.2|4338
1743060600000|2025-03-27 07:30:00|8701.2|8695.2|8703.2|8697.2|8713.2|8707.2|8700.2|8694.2|3108
1743060900000|2025-03-27 07:35:00|8702.2|8696.2|8705.2|8699.2|8705.2|8699.2|8698.2|8692.2|715
1743061200000|2025-03-27 07:40:00|8704.2|8698.2|8704.2|8698.2|8708.2|8702.2|8701.2|8695.2|672
1743061500000|2025-03-27 07:45:00|8703.2|8697.2|8698.2|8692.2|8705.2|8699.2|8697.2|8691.2|2395
1743061800000|2025-03-27 07:50:00|8700.2|8694.2|8696.2|8690.2|8700.2|8694.2|8693.2|8687.2|683
1743062100000|2025-03-27 07:55:00|8697.2|8691.2|8691.2|8685.2|8698.2|8692.2|8690.2|8684.2|1342
1743062400000|2025-03-27 08:00:00|8692.2|8686.2|8693.2|8687.2|8702.2|8696.2|8690.2|8684.2|7000
1743062700000|2025-03-27 08:05:00|8692.2|8686.2|8689.2|8683.2|8694.2|8688.2|8678.2|8672.2|3707
1743063000000|2025-03-27 08:10:00|8687.2|8681.2|8690.2|8684.2|8690.2|8684.2|8682.2|8676.2|11786
1743063300000|2025-03-27 08:15:00|8691.2|8685.2|8691.2|8685.2|8693.2|8687.2|8687.2|8681.2|12275
1743063600000|2025-03-27 08:20:00|8692.2|8686.2|8696.2|8690.2|8696.2|8690.2|8690.2|8684.2|1591
1743063900000|2025-03-27 08:25:00|8695.2|8689.2|8708.2|8702.2|8708.2|8702.2|8689.2|8683.2|2187
1743064200000|2025-03-27 08:30:00|8709.7|8691.7|8711.1|8693.1|8712.8|8694.8|8709.7|8691.7|532
1743064500000|2025-03-27 08:35:00|8711.2|8693.2|8713.7|8695.7|8715.2|8697.2|8710.3|8692.3|4
1743064800000|2025-03-27 08:40:00|8713.9|8695.9|8712.6|8694.6|8715|8697|8712.4|8694.4|0
1743065100000|2025-03-27 08:45:00|8712.7|8694.7|8712.3|8694.3|8712.7|8694.7|8709.8|8691.8|0
1743065400000|2025-03-27 08:50:00|8712.4|8694.4|8711.6|8693.6|8712.9|8694.9|8708.2|8690.2|0
1743065700000|2025-03-27 08:55:00|8711.8|8693.8|8718.9|8700.9|8719.5|8701.5|8711.6|8693.6|0
1743066000000|2025-03-27 09:00:00|8719|8701|8719|8701|8719.9|8701.9|8716.5|8698.5|0
1743066300000|2025-03-27 09:05:00|8718.9|8700.9|8715.7|8697.7|8719.1|8701.1|8714.8|8696.8|0
1743066600000|2025-03-27 09:10:00|8715.5|8697.5|8716.9|8698.9|8717.2|8699.2|8714.8|8696.8|0
1743066900000|2025-03-27 09:15:00|8717.1|8699.1|8712.2|8706.2|8719.2|8713.2|8697.2|8691.2|424
1743067200000|2025-03-27 09:20:00|8711.2|8705.2|8705.2|8699.2|8712.2|8706.2|8704.2|8698.2|57
1743067500000|2025-03-27 09:25:00|8703.2|8697.2|8714.2|8708.2|8716.2|8710.2|8703.2|8697.2|160
1743067800000|2025-03-27 09:30:00|8713.2|8707.2|8708.2|8702.2|8713.2|8707.2|8707.2|8701.2|1088
1743068100000|2025-03-27 09:35:00|8707.2|8701.2|8699.2|8693.2|8708.2|8702.2|8699.2|8693.2|90
1743068400000|2025-03-27 09:40:00|8698.2|8692.2|8700.2|8694.2|8702.2|8696.2|8697.2|8691.2|108
1743068700000|2025-03-27 09:45:00|8701.2|8695.2|8706.2|8700.2|8706.2|8700.2|8701.2|8695.2|226
1743069000000|2025-03-27 09:50:00|8705.2|8699.2|8700.2|8694.2|8705.2|8699.2|8699.2|8693.2|141
1743069300000|2025-03-27 09:55:00|8702.2|8696.2|8705.2|8699.2|8706.2|8700.2|8702.2|8696.2|60
1743069600000|2025-03-27 10:00:00|8704.7|8698.7|8706.7|8700.7|8707.7|8701.7|8703.7|8697.7|229
1743069900000|2025-03-27 10:05:00|8706.2|8700.2|8706.7|8700.7|8709.2|8703.2|8704.7|8698.7|113
1743070200000|2025-03-27 10:10:00|8706.2|8700.2|8705.2|8699.2|8709.2|8703.2|8703.7|8697.7|44
1743070500000|2025-03-27 10:15:00|8704.7|8698.7|8699.2|8693.2|8705.2|8699.2|8697.2|8691.2|64
1743070800000|2025-03-27 10:20:00|8698.7|8692.7|8699.7|8693.7|8699.7|8693.7|8695.2|8689.2|68
1743071100000|2025-03-27 10:25:00|8698.7|8692.7|8702.2|8696.2|8704.7|8698.7|8698.7|8692.7|67
1743071400000|2025-03-27 10:30:00|8702.7|8696.7|8706.7|8700.7|8707.7|8701.7|8701.7|8695.7|38
1743071700000|2025-03-27 10:35:00|8706.2|8700.2|8706.2|8700.2|8709.7|8703.7|8704.7|8698.7|24
1743072000000|2025-03-27 10:40:00|8705.7|8699.7|8709.7|8703.7|8709.7|8703.7|8704.7|8698.7|38
1743072300000|2025-03-27 10:45:00|8710.2|8704.2|8707.2|8701.2|8710.7|8704.7|8705.2|8699.2|19
1743072600000|2025-03-27 10:50:00|8707.7|8701.7|8705.7|8699.7|8708.7|8702.7|8704.2|8698.2|29
1743072900000|2025-03-27 10:55:00|8705.2|8699.2|8705.2|8699.2|8708.2|8702.2|8704.2|8698.2|17
1743073200000|2025-03-27 11:00:00|8704.7|8698.7|8711.7|8705.7|8713.2|8707.2|8702.7|8696.7|38
1743073500000|2025-03-27 11:05:00|8711.2|8705.2|8720.7|8714.7|8720.7|8714.7|8709.7|8703.7|35
1743073800000|2025-03-27 11:10:00|8719.7|8713.7|8716.7|8710.7|8720.7|8714.7|8712.2|8706.2|41
1743074100000|2025-03-27 11:15:00|8717.2|8711.2|8718.2|8712.2|8719.2|8713.2|8715.7|8709.7|28
1743074400000|2025-03-27 11:20:00|8717.7|8711.7|8716.7|8710.7|8718.7|8712.7|8714.7|8708.7|54
1743074700000|2025-03-27 11:25:00|8717.2|8711.2|8715.7|8709.7|8718.7|8712.7|8712.7|8706.7|48
1743075000000|2025-03-27 11:30:00|8716.2|8710.2|8719.7|8713.7|8721.2|8715.2|8715.2|8709.2|45
1743075300000|2025-03-27 11:35:00|8720.7|8714.7|8716.2|8710.2|8724.7|8718.7|8715.7|8709.7|504
1743075600000|2025-03-27 11:40:00|8715.7|8709.7|8707.7|8701.7|8718.2|8712.2|8707.2|8701.2|31
1743075900000|2025-03-27 11:45:00|8708.2|8702.2|8712.7|8706.7|8713.2|8707.2|8707.2|8701.2|17
1743076200000|2025-03-27 11:50:00|8713.7|8707.7|8716.7|8710.7|8718.7|8712.7|8709.7|8703.7|104
1743076500000|2025-03-27 11:55:00|8716.2|8710.2|8708.7|8702.7|8718.7|8712.7|8708.7|8702.7|72
1743076800000|2025-03-27 12:00:00|8708.2|8702.2|8710.2|8704.2|8714.7|8708.7|8708.2|8702.2|16
1743077100000|2025-03-27 12:05:00|8709.7|8703.7|8712.2|8706.2|8712.7|8706.7|8706.7|8700.7|10
1743077400000|2025-03-27 12:10:00|8712.7|8706.7|8712.2|8706.2|8713.7|8707.7|8709.7|8703.7|10
1743077700000|2025-03-27 12:15:00|8711.7|8705.7|8703.2|8697.2|8711.7|8705.7|8702.7|8696.7|44
1743078000000|2025-03-27 12:20:00|8702.7|8696.7|8703.2|8697.2|8704.2|8698.2|8700.7|8694.7|36
1743078300000|2025-03-27 12:25:00|8703.7|8697.7|8706.2|8700.2|8706.7|8700.7|8701.2|8695.2|44
1743078600000|2025-03-27 12:30:00|8706.7|8700.7|8704.2|8698.2|8710.7|8704.7|8701.7|8695.7|13
1743078900000|2025-03-27 12:35:00|8704.7|8698.7|8708.2|8702.2|8709.7|8703.7|8703.2|8697.2|18
1743079200000|2025-03-27 12:40:00|8708.7|8702.7|8704.7|8698.7|8709.2|8703.2|8702.2|8696.2|49
1743079500000|2025-03-27 12:45:00|8704.2|8698.2|8698.7|8692.7|8705.2|8699.2|8695.7|8689.7|25
1743079800000|2025-03-27 12:50:00|8698.2|8692.2|8699.2|8693.2|8701.2|8695.2|8694.7|8688.7|19
1743080100000|2025-03-27 12:55:00|8698.7|8692.7|8696.7|8690.7|8699.7|8693.7|8693.7|8687.7|35
1743080400000|2025-03-27 13:00:00|8696.2|8690.2|8693.2|8687.2|8698.2|8692.2|8692.7|8686.7|26
1743080700000|2025-03-27 13:05:00|8692.7|8686.7|8688.7|8682.7|8693.7|8687.7|8685.7|8679.7|58
1743081000000|2025-03-27 13:10:00|8689.2|8683.2|8687.7|8681.7|8693.7|8687.7|8686.7|8680.7|49
1743081300000|2025-03-27 13:15:00|8688.2|8682.2|8689.2|8683.2|8689.7|8683.7|8685.2|8679.2|51
1743081600000|2025-03-27 13:20:00|8688.7|8682.7|8686.2|8680.2|8689.7|8683.7|8685.2|8679.2|47
1743081900000|2025-03-27 13:25:00|8686.7|8680.7|8680.7|8674.7|8686.7|8680.7|8678.7|8672.7|32
1743082200000|2025-03-27 13:30:00|8680.2|8674.2|8685.2|8679.2|8692.7|8686.7|8674.7|8668.7|652
1743082500000|2025-03-27 13:35:00|8685.7|8679.7|8690.2|8684.2|8700.7|8694.7|8682.7|8676.7|392
1743082800000|2025-03-27 13:40:00|8689.7|8683.7|8704.2|8698.2|8704.7|8698.7|8684.2|8678.2|438
1743083100000|2025-03-27 13:45:00|8703.7|8697.7|8713.7|8707.7|8717.7|8711.7|8701.7|8695.7|329
1743083400000|2025-03-27 13:50:00|8714.2|8708.2|8734.7|8728.7|8736.2|8730.2|8711.7|8705.7|444
1743083700000|2025-03-27 13:55:00|8734.2|8728.2|8733.2|8727.2|8740.2|8734.2|8727.2|8721.2|282
1743084000000|2025-03-27 14:00:00|8730.7|8724.7|8726.7|8720.7|8737.7|8731.7|8726.7|8720.7|373
1743084300000|2025-03-27 14:05:00|8727.2|8721.2|8715.2|8709.2|8732.2|8726.2|8713.7|8707.7|246
1743084600000|2025-03-27 14:10:00|8715.7|8709.7|8723.7|8717.7|8726.2|8720.2|8712.7|8706.7|171
1743084900000|2025-03-27 14:15:00|8724.2|8718.2|8728.7|8722.7|8731.7|8725.7|8719.2|8713.2|177
1743085200000|2025-03-27 14:20:00|8729.2|8723.2|8746.2|8740.2|8746.2|8740.2|8724.7|8718.7|243
1743085500000|2025-03-27 14:25:00|8745.7|8739.7|8755.2|8749.2|8758.2|8752.2|8744.7|8738.7|308
1743085800000|2025-03-27 14:30:00|8754.7|8748.7|8755.2|8749.2|8757.7|8751.7|8749.2|8743.2|237
1743086100000|2025-03-27 14:35:00|8754.7|8748.7|8768.7|8762.7|8769.2|8763.2|8752.7|8746.7|242
1743086400000|2025-03-27 14:40:00|8769.2|8763.2|8760.2|8754.2|8769.2|8763.2|8758.2|8752.2|160
1743086700000|2025-03-27 14:45:00|8760.7|8754.7|8764.7|8758.7|8770.2|8764.2|8757.7|8751.7|148
1743087000000|2025-03-27 14:50:00|8765.2|8759.2|8766.2|8760.2|8770.2|8764.2|8762.7|8756.7|348
1743087300000|2025-03-27 14:55:00|8765.7|8759.7|8758.2|8752.2|8766.7|8760.7|8754.2|8748.2|385
1743087600000|2025-03-27 15:00:00|8757.2|8751.2|8749.7|8743.7|8760.7|8754.7|8749.2|8743.2|129
1743087900000|2025-03-27 15:05:00|8749.2|8743.2|8753.7|8747.7|8760.7|8754.7|8749.2|8743.2|167
1743088200000|2025-03-27 15:10:00|8752.7|8746.7|8769.7|8763.7|8771.7|8765.7|8751.7|8745.7|276
1743088500000|2025-03-27 15:15:00|8771.7|8765.7|8774.2|8768.2|8776.2|8770.2|8765.2|8759.2|169
1743088800000|2025-03-27 15:20:00|8773.7|8767.7|8768.7|8762.7|8774.7|8768.7|8762.7|8756.7|101
1743089100000|2025-03-27 15:25:00|8769.2|8763.2|8763.7|8757.7|8770.2|8764.2|8763.2|8757.2|88
1743089400000|2025-03-27 15:30:00|8763.2|8757.2|8769.2|8763.2|8771.7|8765.7|8762.7|8756.7|123
1743089700000|2025-03-27 15:35:00|8768.7|8762.7|8767.2|8761.2|8771.7|8765.7|8762.7|8756.7|165
1743090000000|2025-03-27 15:40:00|8767.7|8761.7|8766.7|8760.7|8769.7|8763.7|8762.7|8756.7|198
1743090300000|2025-03-27 15:45:00|8767.2|8761.2|8767.7|8761.7|8768.2|8762.2|8762.7|8756.7|162
1743090600000|2025-03-27 15:50:00|8767.2|8761.2|8758.7|8752.7|8767.7|8761.7|8755.7|8749.7|225
1743090900000|2025-03-27 15:55:00|8757.7|8751.7|8759.2|8753.2|8761.2|8755.2|8754.7|8748.7|205
1743091200000|2025-03-27 16:00:00|8760.2|8754.2|8769.2|8763.2|8769.2|8763.2|8758.2|8752.2|177
1743091500000|2025-03-27 16:05:00|8768.2|8762.2|8773.2|8767.2|8780.2|8774.2|8768.2|8762.2|217
1743091800000|2025-03-27 16:10:00|8774.2|8768.2|8776.2|8770.2|8778.2|8772.2|8772.2|8766.2|170
1743092100000|2025-03-27 16:15:00|8775.2|8769.2|8780.2|8774.2|8782.2|8776.2|8774.2|8768.2|176
1743092400000|2025-03-27 16:20:00|8779.2|8773.2|8774.2|8768.2|8781.2|8775.2|8772.2|8766.2|254
1743092700000|2025-03-27 16:25:00|8773.2|8767.2|8773.2|8767.2|8775.2|8769.2|8770.2|8764.2|267
1743093000000|2025-03-27 16:30:00|8772.2|8766.2|8775.2|8769.2|8779.2|8773.2|8772.2|8766.2|295
1743093300000|2025-03-27 16:35:00|8774.2|8768.2|8772.2|8766.2|8776.2|8770.2|8769.2|8763.2|118
1743093600000|2025-03-27 16:40:00|8771.2|8765.2|8772.2|8766.2|8773.2|8767.2|8770.2|8764.2|61
1743093900000|2025-03-27 16:45:00|8771.2|8765.2|8765.2|8759.2|8772.2|8766.2|8764.2|8758.2|74
1743094200000|2025-03-27 16:50:00|8764.2|8758.2|8760.2|8754.2|8764.2|8758.2|8759.2|8753.2|280
1743094500000|2025-03-27 16:55:00|8761.2|8755.2|8754.2|8748.2|8761.2|8755.2|8753.2|8747.2|123
1743094800000|2025-03-27 17:00:00|8755.2|8749.2|8758.2|8752.2|8761.2|8755.2|8754.2|8748.2|61
1743095100000|2025-03-27 17:05:00|8759.2|8753.2|8762.2|8756.2|8766.2|8760.2|8759.2|8753.2|128
1743095400000|2025-03-27 17:10:00|8761.2|8755.2|8762.2|8756.2|8764.2|8758.2|8759.2|8753.2|192
1743095700000|2025-03-27 17:15:00|8761.2|8755.2|8758.2|8752.2|8765.2|8759.2|8758.2|8752.2|30
1743096000000|2025-03-27 17:20:00|8757.2|8751.2|8758.2|8752.2|8758.2|8752.2|8755.2|8749.2|125
1743096300000|2025-03-27 17:25:00|8757.2|8751.2|8748.2|8742.2|8757.2|8751.2|8748.2|8742.2|83
1743096600000|2025-03-27 17:30:00|8749.2|8743.2|8753.2|8747.2|8755.2|8749.2|8748.2|8742.2|98
1743096900000|2025-03-27 17:35:00|8754.2|8748.2|8752.2|8746.2|8755.2|8749.2|8748.2|8742.2|148
1743097200000|2025-03-27 17:40:00|8751.2|8745.2|8744.2|8738.2|8751.2|8745.2|8744.2|8738.2|46
1743097500000|2025-03-27 17:45:00|8746.2|8740.2|8744.2|8738.2|8751.2|8745.2|8743.2|8737.2|400
1743097800000|2025-03-27 17:50:00|8745.2|8739.2|8741.2|8735.2|8746.2|8740.2|8739.2|8733.2|33
1743098100000|2025-03-27 17:55:00|8739.2|8733.2|8740.2|8734.2|8742.2|8736.2|8739.2|8733.2|85
1743098400000|2025-03-27 18:00:00|8742.2|8736.2|8748.2|8742.2|8748.2|8742.2|8742.2|8736.2|29
1743098700000|2025-03-27 18:05:00|8749.2|8743.2|8751.2|8745.2|8754.2|8748.2|8749.2|8743.2|17
1743099000000|2025-03-27 18:10:00|8752.2|8746.2|8759.2|8753.2|8759.2|8753.2|8752.2|8746.2|28
1743099300000|2025-03-27 18:15:00|8758.2|8752.2|8757.2|8751.2|8762.2|8756.2|8756.2|8750.2|16
1743099600000|2025-03-27 18:20:00|8758.2|8752.2|8755.2|8749.2|8759.2|8753.2|8755.2|8749.2|57
1743099900000|2025-03-27 18:25:00|8753.2|8747.2|8753.2|8747.2|8754.2|8748.2|8750.2|8744.2|27
1743100200000|2025-03-27 18:30:00|8755.2|8749.2|8755.2|8749.2|8756.2|8750.2|8751.2|8745.2|61
1743100500000|2025-03-27 18:35:00|8756.2|8750.2|8758.2|8752.2|8759.2|8753.2|8753.2|8747.2|80
1743100800000|2025-03-27 18:40:00|8759.2|8753.2|8761.2|8755.2|8762.2|8756.2|8758.2|8752.2|43
1743101100000|2025-03-27 18:45:00|8762.2|8756.2|8764.2|8758.2|8766.2|8760.2|8760.2|8754.2|37
1743101400000|2025-03-27 18:50:00|8763.2|8757.2|8756.2|8750.2|8763.2|8757.2|8754.2|8748.2|184
1743101700000|2025-03-27 18:55:00|8755.2|8749.2|8753.1|8735.1|8758.2|8752.2|8752.3|8734.3|103
1743102000000|2025-03-27 19:00:00|8753.2|8735.2|8754.9|8736.9|8755.5|8737.5|8752.4|8734.4|0
1743102300000|2025-03-27 19:05:00|8754.8|8736.8|8755.8|8737.8|8756|8738|8752.9|8734.9|0
1743102600000|2025-03-27 19:10:00|8755.9|8737.9|8758.5|8740.5|8758.5|8740.5|8755.6|8737.6|0
1743102900000|2025-03-27 19:15:00|8758.4|8740.4|8757.8|8739.8|8759.6|8741.6|8756.6|8738.6|0
1743103200000|2025-03-27 19:20:00|8757.9|8739.9|8759.8|8741.8|8761.6|8743.6|8757.1|8739.1|0
1743103500000|2025-03-27 19:25:00|8759.7|8741.7|8760.1|8742.1|8760.3|8742.3|8757.9|8739.9|0
1743103800000|2025-03-27 19:30:00|8760.2|8742.2|8759.9|8741.9|8760.3|8742.3|8756.4|8738.4|0
1743104100000|2025-03-27 19:35:00|8760.3|8742.3|8759.1|8741.1|8760.4|8742.4|8757.7|8739.7|0
1743104400000|2025-03-27 19:40:00|8759.2|8741.2|8760.8|8742.8|8761.1|8743.1|8758.1|8740.1|0
1743104700000|2025-03-27 19:45:00|8760.9|8742.9|8761.7|8743.7|8761.9|8743.9|8759.9|8741.9|0
1743105000000|2025-03-27 19:50:00|8761.6|8743.6|8752.8|8734.8|8761.6|8743.6|8750.4|8732.4|0
1743105300000|2025-03-27 19:55:00|8753.3|8735.3|8748.6|8730.6|8755.7|8737.7|8746|8728|0
1743105600000|2025-03-27 20:00:00|8748.4|8730.4|8750.5|8732.5|8752.6|8734.6|8747.7|8729.7|0
1743105900000|2025-03-27 20:05:00|8750.9|8732.9|8751|8733|8752.5|8734.5|8750.5|8732.5|0
1743106200000|2025-03-27 20:10:00|8751.3|8733.3|8750.3|8732.3|8752.8|8734.8|8750.2|8732.2|0
1743106500000|2025-03-27 20:15:00|8750.7|8732.7|8749.4|8731.4|8750.7|8732.7|8749.1|8731.1|0
1743106800000|2025-03-27 20:20:00|8749.6|8731.6|8748.9|8730.9|8749.8|8731.8|8747.3|8729.3|0
1743107100000|2025-03-27 20:25:00|8748.8|8730.8|8750.5|8732.5|8750.9|8732.9|8748.6|8730.6|0
1743107400000|2025-03-27 20:30:00|8750.3|8732.3|8750.5|8732.5|8751|8733|8749.8|8731.8|0
1743107700000|2025-03-27 20:35:00|8750.3|8732.3|8751.8|8733.8|8752.1|8734.1|8750.3|8732.3|0
1743108000000|2025-03-27 20:40:00|8751.9|8733.9|8751.6|8733.6|8752.1|8734.1|8751.5|8733.5|0
1743108300000|2025-03-27 20:45:00|8751.8|8733.8|8751.9|8733.9|8752.5|8734.5|8751.6|8733.6|0
1743108600000|2025-03-27 20:50:00|8752.1|8734.1|8751.9|8733.9|8752.3|8734.3|8751.5|8733.5|0
1743108900000|2025-03-27 20:55:00|8751.8|8733.8|8749|8731|8751.8|8733.8|8748.6|8730.6|0
1743109200000|2025-03-27 21:00:00|8749.3|8731.3|8748|8730|8749.6|8731.6|8748|8730|0
1743109500000|2025-03-27 21:05:00|8748.1|8730.1|8748.7|8730.7|8748.7|8730.7|8747.6|8729.6|0
1743109800000|2025-03-27 21:10:00|8748.6|8730.6|8748.5|8730.5|8748.6|8730.6|8748.5|8730.5|0
1743110100000|2025-03-27 21:15:00|8748.6|8730.6|8748.5|8730.5|8748.6|8730.6|8748.5|8730.5|0
1743110400000|2025-03-27 21:20:00|8748.7|8730.7|8748.7|8730.7|8748.7|8730.7|8748.7|8730.7|0
1743110700000|2025-03-27 21:25:00|8748.5|8730.5|8748.7|8730.7|8748.7|8730.7|8748.5|8730.5|0
1743111000000|2025-03-27 21:30:00|8748.6|8730.6|8748.5|8730.5|8748.8|8730.8|8748.5|8730.5|0
1743111300000|2025-03-27 21:35:00|8748.6|8730.6|8748.8|8730.8|8748.8|8730.8|8748.5|8730.5|0
1743111900000|2025-03-27 21:45:00|8748.9|8730.9|8748.8|8730.8|8748.9|8730.9|8748.8|8730.8|0
1743112200000|2025-03-27 21:50:00|8748.7|8730.7|8748.7|8730.7|8748.7|8730.7|8748.7|8730.7|0
1743112500000|2025-03-27 21:55:00|8748.6|8730.6|8748.7|8730.7|8748.7|8730.7|8748.2|8730.2|0
1743112800000|2025-03-27 22:00:00|8748.9|8730.9|8750.4|8732.4|8752|8734|8748|8730|0
1743113100000|2025-03-27 22:05:00|8750|8732|8748.4|8730.4|8750.4|8732.4|8748.4|8730.4|0
1743113400000|2025-03-27 22:10:00|8748|8730|8748.7|8730.7|8749.3|8731.3|8747.8|8729.8|0
1743113700000|2025-03-27 22:15:00|8748.4|8730.4|8749.8|8731.8|8750|8732|8748|8730|0
1743114000000|2025-03-27 22:20:00|8749.6|8731.6|8750.3|8732.3|8750.7|8732.7|8749.6|8731.6|0
1743114300000|2025-03-27 22:25:00|8750.1|8732.1|8749.8|8731.8|8750.9|8732.9|8749.7|8731.7|0
1743114600000|2025-03-27 22:30:00|8750|8732|8750|8732|8750.9|8732.9|8749.6|8731.6|0
1743114900000|2025-03-27 22:35:00|8749.9|8731.9|8751.9|8733.9|8752.1|8734.1|8749.8|8731.8|0
1743115200000|2025-03-27 22:40:00|8751.7|8733.7|8751.4|8733.4|8751.7|8733.7|8751.2|8733.2|0
1743115500000|2025-03-27 22:45:00|8751.2|8733.2|8750|8732|8751.3|8733.3|8750|8732|0
1743115800000|2025-03-27 22:50:00|8750.1|8732.1|8748.8|8730.8|8750.5|8732.5|8748.8|8730.8|0
1743116100000|2025-03-27 22:55:00|8748.9|8730.9|8748.7|8730.7|8749.1|8731.1|8748.4|8730.4|0
1743116400000|2025-03-27 23:00:00|8748.8|8730.8|8745.2|8727.2|8749.8|8731.8|8744.9|8726.9|0
1743116700000|2025-03-27 23:05:00|8745.3|8727.3|8742.9|8724.9|8745.3|8727.3|8742|8724|0
1743117000000|2025-03-27 23:10:00|8743|8725|8743.3|8725.3|8744.3|8726.3|8742|8724|0
1743117300000|2025-03-27 23:15:00|8743.1|8725.1|8742.7|8724.7|8745.1|8727.1|8742.4|8724.4|0
1743117600000|2025-03-27 23:20:00|8742.9|8724.9|8742.7|8724.7|8743.6|8725.6|8742.3|8724.3|0
1743117900000|2025-03-27 23:25:00|8742.8|8724.8|8743.6|8725.6|8743.7|8725.7|8742.3|8724.3|0
1743118200000|2025-03-27 23:30:00|8743.8|8725.8|8741.1|8723.1|8743.9|8725.9|8740.9|8722.9|0
1743118500000|2025-03-27 23:35:00|8741|8723|8740.9|8722.9|8742|8724|8740.3|8722.3|0
1743118800000|2025-03-27 23:40:00|8740.7|8722.7|8742.3|8724.3|8742.4|8724.4|8740.2|8722.2|0
1743119100000|2025-03-27 23:45:00|8742.2|8724.2|8743.4|8725.4|8743.4|8725.4|8741.5|8723.5|0
1743119400000|2025-03-27 23:50:00|8743.6|8725.6|8744.3|8726.3|8744.6|8726.6|8743.5|8725.5|0
1743119700000|2025-03-27 23:55:00|8744.7|8726.7|8743.9|8725.9|8745.2|8727.2|8743.4|8725.4|0
1743120000000|2025-03-28 00:00:00|8744.5|8726.5|8740|8722|8744.8|8726.8|8737.1|8719.1|0
1743120300000|2025-03-28 00:05:00|8739.8|8721.8|8740.7|8722.7|8741.1|8723.1|8738.4|8720.4|0
1743120600000|2025-03-28 00:10:00|8740.5|8722.5|8740|8722|8742.2|8724.2|8738.4|8720.4|0
1743120900000|2025-03-28 00:15:00|8740.3|8722.3|8743.5|8725.5|8743.5|8725.5|8739.6|8721.6|0
1743121200000|2025-03-28 00:20:00|8743.6|8725.6|8744.1|8726.1|8744.1|8726.1|8742.6|8724.6|0
1743121500000|2025-03-28 00:25:00|8744.2|8726.2|8744.4|8726.4|8744.8|8726.8|8743.9|8725.9|0
1743121800000|2025-03-28 00:30:00|8744.5|8726.5|8744.8|8726.8|8745.4|8727.4|8744.3|8726.3|0
1743122100000|2025-03-28 00:35:00|8744.7|8726.7|8746.4|8728.4|8747.1|8729.1|8744.3|8726.3|0
1743122400000|2025-03-28 00:40:00|8746.7|8728.7|8746.1|8728.1|8746.8|8728.8|8745.7|8727.7|0
1743122700000|2025-03-28 00:45:00|8745.9|8727.9|8746.6|8728.6|8746.6|8728.6|8745.5|8727.5|0
1743123000000|2025-03-28 00:50:00|8747|8729|8748.9|8730.9|8749.1|8731.1|8746.9|8728.9|0
1743123300000|2025-03-28 00:55:00|8748.7|8730.7|8748.5|8730.5|8748.9|8730.9|8747.8|8729.8|0
1743123600000|2025-03-28 01:00:00|8748.7|8730.7|8748.7|8730.7|8749.3|8731.3|8747.9|8729.9|0
1743123900000|2025-03-28 01:05:00|8748.8|8730.8|8748.3|8730.3|8748.8|8730.8|8748.1|8730.1|0
1743124200000|2025-03-28 01:10:00|8748.5|8730.5|8753.4|8735.4|8753.4|8735.4|8748|8730|0
1743124500000|2025-03-28 01:15:00|8753.3|8735.3|8723.2|8717.2|8762.2|8756.2|8722.2|8716.2|1391
1743124800000|2025-03-28 01:20:00|8722.2|8716.2|8739.2|8733.2|8745.2|8739.2|8716.2|8710.2|1170
1743125100000|2025-03-28 01:25:00|8741.2|8735.2|8738.2|8732.2|8741.2|8735.2|8726.2|8720.2|875
1743125400000|2025-03-28 01:30:00|8740.2|8734.2|8741.2|8735.2|8747.2|8741.2|8721.2|8715.2|3894
1743125700000|2025-03-28 01:35:00|8740.2|8734.2|8718.2|8712.2|8743.2|8737.2|8707.2|8701.2|2679
1743126000000|2025-03-28 01:40:00|8719.2|8713.2|8716.2|8710.2|8723.2|8717.2|8696.2|8690.2|1660
1743126300000|2025-03-28 01:45:00|8715.2|8709.2|8745.2|8739.2|8747.2|8741.2|8710.2|8704.2|1604
1743126600000|2025-03-28 01:50:00|8746.2|8740.2|8704.2|8698.2|8746.2|8740.2|8698.2|8692.2|1758
1743126900000|2025-03-28 01:55:00|8702.2|8696.2|8697.2|8691.2|8707.2|8701.2|8681.2|8675.2|2049
1743127200000|2025-03-28 02:00:00|8696.2|8690.2|8721.2|8715.2|8730.2|8724.2|8689.2|8683.2|2052
1743127500000|2025-03-28 02:05:00|8722.2|8716.2|8694.2|8688.2|8722.2|8716.2|8687.2|8681.2|1690
1743127800000|2025-03-28 02:10:00|8695.2|8689.2|8685.2|8679.2|8709.2|8703.2|8680.2|8674.2|1440
1743128100000|2025-03-28 02:15:00|8684.2|8678.2|8683.2|8677.2|8687.2|8681.2|8671.2|8665.2|1652
1743128400000|2025-03-28 02:20:00|8681.2|8675.2|8664.2|8658.2|8691.2|8685.2|8656.2|8650.2|1271
1743128700000|2025-03-28 02:25:00|8662.2|8656.2|8653.2|8647.2|8672.2|8666.2|8640.2|8634.2|1456
1743129000000|2025-03-28 02:30:00|8654.2|8648.2|8649.2|8643.2|8660.2|8654.2|8641.2|8635.2|1157
1743129300000|2025-03-28 02:35:00|8650.2|8644.2|8632.2|8626.2|8650.2|8644.2|8626.2|8620.2|1534
1743129600000|2025-03-28 02:40:00|8631.2|8625.2|8619.2|8613.2|8632.2|8626.2|8613.2|8607.2|1590
1743129900000|2025-03-28 02:45:00|8618.2|8612.2|8617.2|8611.2|8632.2|8626.2|8610.2|8604.2|1306
1743130200000|2025-03-28 02:50:00|8616.2|8610.2|8607.2|8601.2|8616.2|8610.2|8596.2|8590.2|1254
1743130500000|2025-03-28 02:55:00|8606.2|8600.2|8612.2|8606.2|8612.2|8606.2|8596.2|8590.2|1102
1743130800000|2025-03-28 03:00:00|8611.2|8605.2|8620.2|8614.2|8623.2|8617.2|8597.2|8591.2|1041
1743131100000|2025-03-28 03:05:00|8619.2|8613.2|8630.2|8624.2|8640.2|8634.2|8616.2|8610.2|1491
1743131400000|2025-03-28 03:10:00|8629.2|8623.2|8621.2|8615.2|8633.2|8627.2|8615.2|8609.2|1074
1743131700000|2025-03-28 03:15:00|8620.2|8614.2|8601.2|8595.2|8620.2|8614.2|8596.2|8590.2|1215
1743132000000|2025-03-28 03:20:00|8600.2|8594.2|8598.2|8592.2|8601.2|8595.2|8587.2|8581.2|1232
1743132300000|2025-03-28 03:25:00|8597.2|8591.2|8596.2|8590.2|8599.2|8593.2|8587.2|8581.2|811
1743132600000|2025-03-28 03:30:00|8595.2|8589.2|8579.2|8573.2|8595.2|8589.2|8575.2|8569.2|1293
1743132900000|2025-03-28 03:35:00|8578.2|8572.2|8579.2|8573.2|8579.2|8573.2|8562.2|8556.2|1661
1743133200000|2025-03-28 03:40:00|8578.2|8572.2|8573.2|8567.2|8578.2|8572.2|8564.2|8558.2|767
1743133500000|2025-03-28 03:45:00|8572.2|8566.2|8574.2|8568.2|8575.2|8569.2|8568.2|8562.2|660
1743133800000|2025-03-28 03:50:00|8572.2|8566.2|8575.2|8569.2|8576.2|8570.2|8569.2|8563.2|634
1743134100000|2025-03-28 03:55:00|8574.2|8568.2|8573.2|8567.2|8577.2|8571.2|8571.2|8565.2|756
1743134400000|2025-03-28 04:00:00|8582.4|8564.4|8580.9|8562.9|8582.8|8564.8|8580.8|8562.8|0
1743134700000|2025-03-28 04:05:00|8581.1|8563.1|8579.5|8561.5|8581.1|8563.1|8579.2|8561.2|0
1743135000000|2025-03-28 04:10:00|8579.7|8561.7|8579.1|8561.1|8579.9|8561.9|8578.8|8560.8|0
1743135300000|2025-03-28 04:15:00|8578.9|8560.9|8579|8561|8579.1|8561.1|8578.1|8560.1|0
1743135600000|2025-03-28 04:20:00|8579.1|8561.1|8579.5|8561.5|8579.5|8561.5|8578.6|8560.6|0
1743135900000|2025-03-28 04:25:00|8579.6|8561.6|8579.9|8561.9|8580.1|8562.1|8579.1|8561.1|0
1743136200000|2025-03-28 04:30:00|8579.8|8561.8|8580.9|8562.9|8580.9|8562.9|8579.4|8561.4|0
1743136500000|2025-03-28 04:35:00|8580.7|8562.7|8580.7|8562.7|8580.8|8562.8|8580.3|8562.3|0
1743136800000|2025-03-28 04:40:00|8580.5|8562.5|8580.9|8562.9|8581.2|8563.2|8580.3|8562.3|0
1743137100000|2025-03-28 04:45:00|8581|8563|8581|8563|8581.3|8563.3|8580.8|8562.8|0
1743137400000|2025-03-28 04:50:00|8580.8|8562.8|8585.6|8567.6|8585.8|8567.8|8580.6|8562.6|0
1743137700000|2025-03-28 04:55:00|8585.8|8567.8|8586.3|8568.3|8586.3|8568.3|8585.2|8567.2|17
1743138000000|2025-03-28 05:00:00|8575.2|8569.2|8591.2|8585.2|8592.2|8586.2|8566.2|8560.2|1751
1743138300000|2025-03-28 05:05:00|8590.2|8584.2|8602.2|8596.2|8605.2|8599.2|8576.2|8570.2|1156
1743138600000|2025-03-28 05:10:00|8601.2|8595.2|8595.2|8589.2|8605.2|8599.2|8586.2|8580.2|1201
1743138900000|2025-03-28 05:15:00|8594.2|8588.2|8578.2|8572.2|8594.2|8588.2|8570.2|8564.2|1060
1743139200000|2025-03-28 05:20:00|8577.2|8571.2|8555.2|8549.2|8578.2|8572.2|8550.2|8544.2|1316
1743139500000|2025-03-28 05:25:00|8554.2|8548.2|8541.2|8535.2|8557.2|8551.2|8540.2|8534.2|2498
1743139800000|2025-03-28 05:30:00|8539.2|8533.2|8546.2|8540.2|8548.2|8542.2|8536.2|8530.2|1212
1743140100000|2025-03-28 05:35:00|8545.2|8539.2|8557.2|8551.2|8558.2|8552.2|8542.2|8536.2|1194
1743140400000|2025-03-28 05:40:00|8556.2|8550.2|8569.2|8563.2|8576.2|8570.2|8550.2|8544.2|1169
1743140700000|2025-03-28 05:45:00|8568.2|8562.2|8579.2|8573.2|8582.2|8576.2|8553.2|8547.2|1329
1743141000000|2025-03-28 05:50:00|8578.2|8572.2|8568.2|8562.2|8585.2|8579.2|8562.2|8556.2|1273
1743141300000|2025-03-28 05:55:00|8567.2|8561.2|8583.2|8577.2|8585.2|8579.2|8562.2|8556.2|789
1743141600000|2025-03-28 06:00:00|8582.2|8576.2|8588.2|8582.2|8598.2|8592.2|8573.2|8567.2|1123
1743141900000|2025-03-28 06:05:00|8586.2|8580.2|8580.2|8574.2|8588.2|8582.2|8575.2|8569.2|1040
1743142200000|2025-03-28 06:10:00|8581.2|8575.2|8594.2|8588.2|8600.2|8594.2|8575.2|8569.2|1467
1743142500000|2025-03-28 06:15:00|8595.2|8589.2|8614.2|8608.2|8619.2|8613.2|8587.2|8581.2|2613
1743142800000|2025-03-28 06:20:00|8615.2|8609.2|8611.2|8605.2|8622.2|8616.2|8600.2|8594.2|1468
1743143100000|2025-03-28 06:25:00|8610.2|8604.2|8626.2|8620.2|8627.2|8621.2|8600.2|8594.2|1078
1743143400000|2025-03-28 06:30:00|8625.2|8619.2|8618.2|8612.2|8629.2|8623.2|8610.2|8604.2|1108
1743143700000|2025-03-28 06:35:00|8617.2|8611.2|8629.2|8623.2|8629.2|8623.2|8613.2|8607.2|895
1743144000000|2025-03-28 06:40:00|8627.2|8621.2|8634.2|8628.2|8636.2|8630.2|8619.2|8613.2|1159
1743144300000|2025-03-28 06:45:00|8633.2|8627.2|8614.2|8608.2|8635.2|8629.2|8608.2|8602.2|1867
1743144600000|2025-03-28 06:50:00|8613.2|8607.2|8610.2|8604.2|8619.2|8613.2|8606.2|8600.2|1235
1743144900000|2025-03-28 06:55:00|8609.2|8603.2|8608.2|8602.2|8609.2|8603.2|8600.2|8594.2|884
1743145200000|2025-03-28 07:00:00|8607.2|8601.2|8613.2|8607.2|8614.2|8608.2|8601.2|8595.2|2923
1743145500000|2025-03-28 07:05:00|8612.2|8606.2|8615.2|8609.2|8616.2|8610.2|8607.2|8601.2|726
1743145800000|2025-03-28 07:10:00|8614.2|8608.2|8611.2|8605.2|8614.2|8608.2|8604.2|8598.2|798
1743146100000|2025-03-28 07:15:00|8610.2|8604.2|8608.2|8602.2|8610.2|8604.2|8597.2|8591.2|812
1743146400000|2025-03-28 07:20:00|8607.2|8601.2|8613.2|8607.2|8615.2|8609.2|8606.2|8600.2|609
1743146700000|2025-03-28 07:25:00|8612.2|8606.2|8613.2|8607.2|8613.2|8607.2|8603.2|8597.2|667
1743147000000|2025-03-28 07:30:00|8612.2|8606.2|8606.2|8600.2|8613.2|8607.2|8605.2|8599.2|653
1743147300000|2025-03-28 07:35:00|8607.2|8601.2|8609.2|8603.2|8609.2|8603.2|8602.2|8596.2|920
1743147600000|2025-03-28 07:40:00|8608.2|8602.2|8609.2|8603.2|8611.2|8605.2|8606.2|8600.2|1142
1743147900000|2025-03-28 07:45:00|8608.2|8602.2|8604.2|8598.2|8608.2|8602.2|8600.2|8594.2|1114
1743148200000|2025-03-28 07:50:00|8603.2|8597.2|8604.2|8598.2|8609.2|8603.2|8601.2|8595.2|2194
1743148500000|2025-03-28 07:55:00|8603.2|8597.2|8601.2|8595.2|8606.2|8600.2|8600.2|8594.2|1724
1743148800000|2025-03-28 08:00:00|8600.2|8594.2|8609.2|8603.2|8610.2|8604.2|8594.2|8588.2|1801
1743149100000|2025-03-28 08:05:00|8608.2|8602.2|8605.2|8599.2|8610.2|8604.2|8600.2|8594.2|2888
1743149400000|2025-03-28 08:10:00|8604.2|8598.2|8597.2|8591.2|8607.2|8601.2|8596.2|8590.2|1957
1743149700000|2025-03-28 08:15:00|8596.2|8590.2|8601.2|8595.2|8602.2|8596.2|8596.2|8590.2|1706
1743150000000|2025-03-28 08:20:00|8602.2|8596.2|8593.2|8587.2|8603.2|8597.2|8592.2|8586.2|1454
1743150300000|2025-03-28 08:25:00|8592.2|8586.2|8590.2|8584.2|8595.2|8589.2|8587.2|8581.2|1510
1743150600000|2025-03-28 08:30:00|8595.9|8577.9|8593.6|8575.6|8596.8|8578.8|8592.8|8574.8|84
1743150900000|2025-03-28 08:35:00|8593.8|8575.8|8599.9|8581.9|8600.3|8582.3|8592.8|8574.8|0
1743151200000|2025-03-28 08:40:00|8600.1|8582.1|8602.8|8584.8|8603|8585|8598.5|8580.5|6
1743151500000|2025-03-28 08:45:00|8603|8585|8606.1|8588.1|8606.1|8588.1|8602|8584|0
1743151800000|2025-03-28 08:50:00|8605.9|8587.9|8606.1|8588.1|8606.4|8588.4|8604.2|8586.2|0
1743152100000|2025-03-28 08:55:00|8606|8588|8605.2|8587.2|8606.9|8588.9|8604.3|8586.3|0
1743152400000|2025-03-28 09:00:00|8605.6|8587.6|8606.7|8588.7|8607.2|8589.2|8604.2|8586.2|0
1743152700000|2025-03-28 09:05:00|8606.8|8588.8|8606.1|8588.1|8607.5|8589.5|8605.3|8587.3|0
1743153000000|2025-03-28 09:10:00|8605.9|8587.9|8607.4|8589.4|8607.9|8589.9|8605.3|8587.3|0
1743153300000|2025-03-28 09:15:00|8592.2|8586.2|8602.2|8596.2|8611.2|8605.2|8592.2|8586.2|367
1743153600000|2025-03-28 09:20:00|8601.2|8595.2|8588.2|8582.2|8601.2|8595.2|8584.2|8578.2|251
1743153900000|2025-03-28 09:25:00|8589.2|8583.2|8587.2|8581.2|8589.2|8583.2|8583.2|8577.2|402
1743154200000|2025-03-28 09:30:00|8586.2|8580.2|8584.2|8578.2|8586.2|8580.2|8581.2|8575.2|113
1743154500000|2025-03-28 09:35:00|8585.2|8579.2|8578.2|8572.2|8586.2|8580.2|8578.2|8572.2|94
1743154800000|2025-03-28 09:40:00|8579.2|8573.2|8580.2|8574.2|8584.2|8578.2|8579.2|8573.2|73
1743155100000|2025-03-28 09:45:00|8578.2|8572.2|8574.2|8568.2|8581.2|8575.2|8572.2|8566.2|116
1743155400000|2025-03-28 09:50:00|8573.2|8567.2|8573.2|8567.2|8577.2|8571.2|8571.2|8565.2|84
1743155700000|2025-03-28 09:55:00|8575.2|8569.2|8572.2|8566.2|8576.2|8570.2|8569.2|8563.2|95
1743156000000|2025-03-28 10:00:00|8572.7|8566.7|8573.2|8567.2|8578.7|8572.7|8572.7|8566.7|107
1743156300000|2025-03-28 10:05:00|8573.7|8567.7|8570.2|8564.2|8574.2|8568.2|8565.7|8559.7|61
1743156600000|2025-03-28 10:10:00|8570.7|8564.7|8577.7|8571.7|8578.2|8572.2|8569.7|8563.7|24
1743156900000|2025-03-28 10:15:00|8577.2|8571.2|8581.2|8575.2|8581.7|8575.7|8576.7|8570.7|64
1743157200000|2025-03-28 10:20:00|8581.7|8575.7|8574.7|8568.7|8582.7|8576.7|8572.7|8566.7|134
1743157500000|2025-03-28 10:25:00|8575.2|8569.2|8574.2|8568.2|8577.2|8571.2|8572.7|8566.7|189
1743157800000|2025-03-28 10:30:00|8574.7|8568.7|8573.7|8567.7|8575.7|8569.7|8572.2|8566.2|36
1743158100000|2025-03-28 10:35:00|8573.2|8567.2|8574.7|8568.7|8577.2|8571.2|8572.7|8566.7|181
1743158400000|2025-03-28 10:40:00|8575.2|8569.2|8576.7|8570.7|8577.7|8571.7|8572.2|8566.2|68
1743158700000|2025-03-28 10:45:00|8576.2|8570.2|8576.7|8570.7|8579.7|8573.7|8575.7|8569.7|65
1743159000000|2025-03-28 10:50:00|8576.2|8570.2|8570.2|8564.2|8578.2|8572.2|8570.2|8564.2|54
1743159300000|2025-03-28 10:55:00|8569.7|8563.7|8564.2|8558.2|8571.2|8565.2|8563.7|8557.7|86
1743159600000|2025-03-28 11:00:00|8563.7|8557.7|8568.2|8562.2|8570.2|8564.2|8563.7|8557.7|132
1743159900000|2025-03-28 11:05:00|8568.7|8562.7|8568.7|8562.7|8569.7|8563.7|8564.7|8558.7|17
1743160200000|2025-03-28 11:10:00|8568.2|8562.2|8572.2|8566.2|8573.7|8567.7|8567.7|8561.7|56
1743160500000|2025-03-28 11:15:00|8572.7|8566.7|8578.7|8572.7|8580.7|8574.7|8572.7|8566.7|99
1743160800000|2025-03-28 11:20:00|8577.7|8571.7|8578.2|8572.2|8579.7|8573.7|8576.7|8570.7|23
1743161100000|2025-03-28 11:25:00|8577.7|8571.7|8571.7|8565.7|8579.7|8573.7|8570.7|8564.7|79
1743161400000|2025-03-28 11:30:00|8571.2|8565.2|8574.2|8568.2|8574.7|8568.7|8569.7|8563.7|32
1743161700000|2025-03-28 11:35:00|8574.7|8568.7|8578.2|8572.2|8578.7|8572.7|8571.7|8565.7|22
1743162000000|2025-03-28 11:40:00|8578.7|8572.7|8581.7|8575.7|8583.7|8577.7|8578.7|8572.7|85
1743162300000|2025-03-28 11:45:00|8581.2|8575.2|8582.7|8576.7|8583.7|8577.7|8579.7|8573.7|11
1743162600000|2025-03-28 11:50:00|8582.2|8576.2|8581.7|8575.7|8583.2|8577.2|8579.7|8573.7|9
1743162900000|2025-03-28 11:55:00|8582.2|8576.2|8582.7|8576.7|8583.7|8577.7|8582.2|8576.2|64
1743163200000|2025-03-28 12:00:00|8581.7|8575.7|8581.2|8575.2|8583.7|8577.7|8580.7|8574.7|58
1743163500000|2025-03-28 12:05:00|8580.7|8574.7|8579.7|8573.7|8582.7|8576.7|8579.2|8573.2|162
1743163800000|2025-03-28 12:10:00|8580.2|8574.2|8581.2|8575.2|8581.2|8575.2|8576.2|8570.2|54
1743164100000|2025-03-28 12:15:00|8580.7|8574.7|8582.2|8576.2|8585.2|8579.2|8580.2|8574.2|34
1743164400000|2025-03-28 12:20:00|8582.7|8576.7|8582.2|8576.2|8583.7|8577.7|8580.7|8574.7|14
1743164700000|2025-03-28 12:25:00|8581.7|8575.7|8575.2|8569.2|8582.7|8576.7|8574.2|8568.2|16
1743165000000|2025-03-28 12:30:00|8574.7|8568.7|8580.2|8574.2|8582.2|8576.2|8571.2|8565.2|72
1743165300000|2025-03-28 12:35:00|8579.7|8573.7|8571.2|8565.2|8583.2|8577.2|8570.7|8564.7|42
1743165600000|2025-03-28 12:40:00|8570.7|8564.7|8574.2|8568.2|8575.2|8569.2|8570.7|8564.7|32
1743165900000|2025-03-28 12:45:00|8574.7|8568.7|8574.2|8568.2|8576.7|8570.7|8567.2|8561.2|75
1743166200000|2025-03-28 12:50:00|8574.7|8568.7|8576.7|8570.7|8578.2|8572.2|8572.7|8566.7|14
1743166500000|2025-03-28 12:55:00|8577.2|8571.2|8570.7|8564.7|8578.7|8572.7|8570.7|8564.7|18
1743166800000|2025-03-28 13:00:00|8570.2|8564.2|8561.7|8555.7|8570.7|8564.7|8561.2|8555.2|54
1743167100000|2025-03-28 13:05:00|8561.2|8555.2|8582.7|8576.7|8586.2|8580.2|8556.7|8550.7|443
1743167400000|2025-03-28 13:10:00|8583.2|8577.2|8595.7|8589.7|8597.2|8591.2|8581.7|8575.7|321
1743167700000|2025-03-28 13:15:00|8595.2|8589.2|8602.2|8596.2|8606.2|8600.2|8593.2|8587.2|231
1743168000000|2025-03-28 13:20:00|8602.7|8596.7|8601.7|8595.7|8605.7|8599.7|8595.2|8589.2|154
1743168300000|2025-03-28 13:25:00|8601.2|8595.2|8594.7|8588.7|8603.2|8597.2|8594.2|8588.2|173
1743168600000|2025-03-28 13:30:00|8594.2|8588.2|8579.2|8573.2|8601.7|8595.7|8574.7|8568.7|1005
1743168900000|2025-03-28 13:35:00|8578.7|8572.7|8584.7|8578.7|8596.2|8590.2|8575.2|8569.2|699
1743169200000|2025-03-28 13:40:00|8585.2|8579.2|8570.2|8564.2|8588.7|8582.7|8570.2|8564.2|412
1743169500000|2025-03-28 13:45:00|8570.7|8564.7|8580.7|8574.7|8585.2|8579.2|8565.7|8559.7|267
1743169800000|2025-03-28 13:50:00|8581.2|8575.2|8590.2|8584.2|8595.7|8589.7|8576.7|8570.7|310
1743170100000|2025-03-28 13:55:00|8590.7|8584.7|8571.2|8565.2|8591.2|8585.2|8571.2|8565.2|229
1743170400000|2025-03-28 14:00:00|8571.7|8565.7|8560.2|8554.2|8573.2|8567.2|8559.2|8553.2|324
1743170700000|2025-03-28 14:05:00|8560.7|8554.7|8538.7|8532.7|8564.2|8558.2|8533.7|8527.7|641
1743171000000|2025-03-28 14:10:00|8538.2|8532.2|8526.2|8520.2|8545.7|8539.7|8523.2|8517.2|512
1743171300000|2025-03-28 14:15:00|8525.7|8519.7|8522.2|8516.2|8533.7|8527.7|8521.7|8515.7|479
1743171600000|2025-03-28 14:20:00|8522.7|8516.7|8534.2|8528.2|8535.2|8529.2|8521.2|8515.2|585
1743171900000|2025-03-28 14:25:00|8534.7|8528.7|8527.7|8521.7|8537.7|8531.7|8527.7|8521.7|372
1743172200000|2025-03-28 14:30:00|8528.2|8522.2|8529.2|8523.2|8535.2|8529.2|8522.7|8516.7|429
1743172500000|2025-03-28 14:35:00|8528.7|8522.7|8541.2|8535.2|8543.2|8537.2|8526.7|8520.7|521
1743172800000|2025-03-28 14:40:00|8540.7|8534.7|8553.7|8547.7|8556.7|8550.7|8538.2|8532.2|488
1743173100000|2025-03-28 14:45:00|8553.2|8547.2|8550.7|8544.7|8554.7|8548.7|8545.7|8539.7|251
1743173400000|2025-03-28 14:50:00|8550.2|8544.2|8560.7|8554.7|8563.2|8557.2|8549.2|8543.2|302
1743173700000|2025-03-28 14:55:00|8561.2|8555.2|8554.7|8548.7|8562.2|8556.2|8551.7|8545.7|287
1743174000000|2025-03-28 15:00:00|8554.2|8548.2|8550.2|8544.2|8554.7|8548.7|8544.7|8538.7|234
1743174300000|2025-03-28 15:05:00|8549.7|8543.7|8559.7|8553.7|8562.7|8556.7|8549.7|8543.7|147
1743174600000|2025-03-28 15:10:00|8560.2|8554.2|8571.2|8565.2|8572.7|8566.7|8558.7|8552.7|465
1743174900000|2025-03-28 15:15:00|8570.7|8564.7|8562.7|8556.7|8572.7|8566.7|8560.7|8554.7|268
1743175200000|2025-03-28 15:20:00|8563.2|8557.2|8566.7|8560.7|8570.7|8564.7|8561.7|8555.7|246
1743175500000|2025-03-28 15:25:00|8567.2|8561.2|8566.7|8560.7|8572.7|8566.7|8565.7|8559.7|289
1743175800000|2025-03-28 15:30:00|8566.2|8560.2|8567.7|8561.7|8572.7|8566.7|8565.7|8559.7|108
1743176100000|2025-03-28 15:35:00|8567.2|8561.2|8572.7|8566.7|8574.2|8568.2|8566.2|8560.2|54
1743176400000|2025-03-28 15:40:00|8572.2|8566.2|8561.7|8555.7|8573.2|8567.2|8558.7|8552.7|119
1743176700000|2025-03-28 15:45:00|8561.2|8555.2|8560.7|8554.7|8562.7|8556.7|8555.2|8549.2|115
1743177000000|2025-03-28 15:50:00|8560.2|8554.2|8555.2|8549.2|8560.7|8554.7|8553.7|8547.7|109
1743177300000|2025-03-28 15:55:00|8554.7|8548.7|8550.2|8544.2|8557.7|8551.7|8549.7|8543.7|57
1743177600000|2025-03-28 16:00:00|8551.2|8545.2|8562.2|8556.2|8562.2|8556.2|8551.2|8545.2|80
1743177900000|2025-03-28 16:05:00|8561.2|8555.2|8561.2|8555.2|8565.2|8559.2|8560.2|8554.2|178
1743178200000|2025-03-28 16:10:00|8562.2|8556.2|8558.2|8552.2|8565.2|8559.2|8558.2|8552.2|107
1743178500000|2025-03-28 16:15:00|8559.2|8553.2|8552.2|8546.2|8560.2|8554.2|8548.2|8542.2|212
1743178800000|2025-03-28 16:20:00|8553.2|8547.2|8548.2|8542.2|8553.2|8547.2|8547.2|8541.2|152
1743179100000|2025-03-28 16:25:00|8547.2|8541.2|8548.2|8542.2|8549.2|8543.2|8542.2|8536.2|382
1743179400000|2025-03-28 16:30:00|8549.2|8543.2|8548.2|8542.2|8549.2|8543.2|8547.2|8541.2|174
1743179700000|2025-03-28 16:35:00|8549.2|8543.2|8552.2|8546.2|8559.2|8553.2|8549.2|8543.2|268
1743180000000|2025-03-28 16:40:00|8554.2|8548.2|8546.2|8540.2|8554.2|8548.2|8545.2|8539.2|105
1743180300000|2025-03-28 16:45:00|8545.2|8539.2|8538.2|8532.2|8545.2|8539.2|8537.2|8531.2|171
1743180600000|2025-03-28 16:50:00|8539.2|8533.2|8543.2|8537.2|8543.2|8537.2|8536.2|8530.2|126
1743180900000|2025-03-28 16:55:00|8542.2|8536.2|8539.2|8533.2|8543.2|8537.2|8535.2|8529.2|102
1743181200000|2025-03-28 17:00:00|8540.2|8534.2|8543.2|8537.2|8546.2|8540.2|8536.2|8530.2|166
1743181500000|2025-03-28 17:05:00|8542.2|8536.2|8540.2|8534.2|8542.2|8536.2|8536.2|8530.2|90
1743181800000|2025-03-28 17:10:00|8539.2|8533.2|8538.2|8532.2|8542.2|8536.2|8537.2|8531.2|73
1743182100000|2025-03-28 17:15:00|8539.2|8533.2|8537.2|8531.2|8541.2|8535.2|8532.2|8526.2|635
1743182400000|2025-03-28 17:20:00|8538.2|8532.2|8537.2|8531.2|8540.2|8534.2|8535.2|8529.2|69
1743182700000|2025-03-28 17:25:00|8535.2|8529.2|8529.2|8523.2|8535.2|8529.2|8528.2|8522.2|180
1743183000000|2025-03-28 17:30:00|8530.2|8524.2|8528.2|8522.2|8531.2|8525.2|8527.2|8521.2|101
1743183300000|2025-03-28 17:35:00|8527.2|8521.2|8527.2|8521.2|8530.2|8524.2|8525.2|8519.2|195
1743183600000|2025-03-28 17:40:00|8528.2|8522.2|8529.2|8523.2|8531.2|8525.2|8525.2|8519.2|79
1743183900000|2025-03-28 17:45:00|8528.2|8522.2|8530.2|8524.2|8533.2|8527.2|8527.2|8521.2|248
1743184200000|2025-03-28 17:50:00|8529.2|8523.2|8527.2|8521.2|8530.2|8524.2|8525.2|8519.2|97
1743184500000|2025-03-28 17:55:00|8528.2|8522.2|8533.2|8527.2|8533.2|8527.2|8528.2|8522.2|140
1743184800000|2025-03-28 18:00:00|8532.2|8526.2|8537.2|8531.2|8543.2|8537.2|8532.2|8526.2|178
1743185100000|2025-03-28 18:05:00|8538.2|8532.2|8544.2|8538.2|8545.2|8539.2|8538.2|8532.2|71
1743185400000|2025-03-28 18:10:00|8545.2|8539.2|8545.2|8539.2|8550.2|8544.2|8544.2|8538.2|124
1743185700000|2025-03-28 18:15:00|8546.2|8540.2|8545.2|8539.2|8547.2|8541.2|8541.2|8535.2|78
1743186000000|2025-03-28 18:20:00|8544.2|8538.2|8537.2|8531.2|8544.2|8538.2|8537.2|8531.2|43
1743186300000|2025-03-28 18:25:00|8538.2|8532.2|8535.2|8529.2|8538.2|8532.2|8534.2|8528.2|41
1743186600000|2025-03-28 18:30:00|8534.2|8528.2|8538.2|8532.2|8539.2|8533.2|8534.2|8528.2|40
1743186900000|2025-03-28 18:35:00|8537.2|8531.2|8538.2|8532.2|8538.2|8532.2|8533.2|8527.2|88
1743187200000|2025-03-28 18:40:00|8539.2|8533.2|8537.2|8531.2|8540.2|8534.2|8536.2|8530.2|81
1743187500000|2025-03-28 18:45:00|8538.2|8532.2|8535.2|8529.2|8540.2|8534.2|8534.2|8528.2|55
1743187800000|2025-03-28 18:50:00|8534.2|8528.2|8538.2|8532.2|8540.2|8534.2|8534.2|8528.2|115
1743188100000|2025-03-28 18:55:00|8537.2|8531.2|8539.9|8521.9|8546.2|8540.2|8537.2|8521.8|160
1743188400000|2025-03-28 19:00:00|8539.8|8521.8|8538.3|8520.3|8540.6|8522.6|8538|8520|0
1743188700000|2025-03-28 19:05:00|8538.4|8520.4|8539.2|8521.2|8540.6|8522.6|8538.4|8520.4|0
1743189000000|2025-03-28 19:10:00|8539.3|8521.3|8535.1|8517.1|8539.3|8521.3|8534.6|8516.6|0
1743189300000|2025-03-28 19:15:00|8535|8517|8535.1|8517.1|8535.7|8517.7|8532.6|8514.6|0
1743189600000|2025-03-28 19:20:00|8535|8517|8533.7|8515.7|8535.5|8517.5|8532.1|8514.1|0
1743189900000|2025-03-28 19:25:00|8533.8|8515.8|8531.2|8513.2|8533.9|8515.9|8531|8513|0
1743190200000|2025-03-28 19:30:00|8531.3|8513.3|8529|8511|8531.7|8513.7|8528.8|8510.8|0
1743190500000|2025-03-28 19:35:00|8529.1|8511.1|8530.6|8512.6|8530.7|8512.7|8528|8510|0
1743190800000|2025-03-28 19:40:00|8530.7|8512.7|8528.7|8510.7|8531|8513|8528.4|8510.4|0
1743191100000|2025-03-28 19:45:00|8528.8|8510.8|8534|8516|8534.1|8516.1|8528.4|8510.4|0
1743191400000|2025-03-28 19:50:00|8534.1|8516.1|8536.4|8518.4|8536.7|8518.7|8530.5|8512.5|0
1743191700000|2025-03-28 19:55:00|8536|8518|8536.2|8518.2|8539.9|8521.9|8533.7|8515.7|0
1743192000000|2025-03-28 20:00:00|8536|8518|8533.5|8515.5|8536.5|8518.5|8532.2|8514.2|0
1743192300000|2025-03-28 20:05:00|8533.3|8515.3|8526.2|8508.2|8533.3|8515.3|8526|8508|0
1743192600000|2025-03-28 20:10:00|8526.3|8508.3|8527.4|8509.4|8528.3|8510.3|8525.4|8507.4|0
1743192900000|2025-03-28 20:15:00|8527.2|8509.2|8525.1|8507.1|8527.5|8509.5|8521.3|8503.3|0
1743193200000|2025-03-28 20:20:00|8525|8507|8525.8|8507.8|8526.9|8508.9|8523|8505|0
1743193500000|2025-03-28 20:25:00|8526|8508|8522|8504|8526|8508|8522|8504|0
1743193800000|2025-03-28 20:30:00|8522.2|8504.2|8522.5|8504.5|8523.4|8505.4|8520.9|8502.9|0
1743194100000|2025-03-28 20:35:00|8522.7|8504.7|8521.4|8503.4|8522.9|8504.9|8520.2|8502.2|0
1743194400000|2025-03-28 20:40:00|8521.2|8503.2|8521.8|8503.8|8522.6|8504.6|8521.2|8503.2|0
1743194700000|2025-03-28 20:45:00|8521.7|8503.7|8521.2|8503.2|8522.6|8504.6|8520.8|8502.8|0
1743195000000|2025-03-28 20:50:00|8521.4|8503.4|8518.5|8500.5|8521.4|8503.4|8517.9|8499.9|0
1743195300000|2025-03-28 20:55:00|8518.3|8500.3|8517.4|8499.4|8519|8501|8516.7|8498.7|0
1743195600000|2025-03-28 21:00:00|8517.2|8499.2|8517.2|8499.2|8517.2|8499.2|8517.2|8499.2|0
1743372000000|2025-03-30 22:00:00|8501.7|8483.7|8501.2|8483.2|8502.1|8484.1|8496.4|8478.4|0
1743372300000|2025-03-30 22:05:00|8501.4|8483.4|8510.5|8492.5|8513.3|8495.3|8500.7|8482.7|0
1743372600000|2025-03-30 22:10:00|8510.7|8492.7|8512.8|8494.8|8515.5|8497.5|8510.7|8492.7|0
1743372900000|2025-03-30 22:15:00|8512.7|8494.7|8505.7|8487.7|8516.4|8498.4|8505.2|8487.2|0
1743373200000|2025-03-30 22:20:00|8505.5|8487.5|8504.6|8486.6|8506.5|8488.5|8503.9|8485.9|0
1743373500000|2025-03-30 22:25:00|8504.4|8486.4|8505.6|8487.6|8506.6|8488.6|8504.4|8486.4|0
1743373800000|2025-03-30 22:30:00|8506.1|8488.1|8505.9|8487.9|8507.2|8489.2|8504.5|8486.5|0
1743374100000|2025-03-30 22:35:00|8506|8488|8507.2|8489.2|8507.7|8489.7|8505.6|8487.6|0
1743374400000|2025-03-30 22:40:00|8507.3|8489.3|8510.2|8492.2|8510.9|8492.9|8507.2|8489.2|0
1743374700000|2025-03-30 22:45:00|8511.4|8493.4|8511.5|8493.5|8511.6|8493.6|8510.7|8492.7|0
1743375000000|2025-03-30 22:50:00|8511.6|8493.6|8511.2|8493.2|8511.8|8493.8|8510.7|8492.7|0
1743375300000|2025-03-30 22:55:00|8510.9|8492.9|8510.7|8492.7|8510.9|8492.9|8509.3|8491.3|0
1743375600000|2025-03-30 23:00:00|8510.8|8492.8|8509.8|8491.8|8510.8|8492.8|8508.9|8490.9|0
1743375900000|2025-03-30 23:05:00|8509.7|8491.7|8508.7|8490.7|8509.8|8491.8|8508.5|8490.5|0
1743376200000|2025-03-30 23:10:00|8508.8|8490.8|8507.6|8489.6|8509.9|8491.9|8507.3|8489.3|0
1743376500000|2025-03-30 23:15:00|8507.4|8489.4|8507.3|8489.3|8508.5|8490.5|8506.9|8488.9|0
1743376800000|2025-03-30 23:20:00|8507.1|8489.1|8502.9|8484.9|8507.6|8489.6|8501.8|8483.8|0
1743377100000|2025-03-30 23:25:00|8503|8485|8501.2|8483.2|8507.6|8489.6|8500.2|8482.2|0
1743377400000|2025-03-30 23:30:00|8501.4|8483.4|8504.7|8486.7|8505.4|8487.4|8499.3|8481.3|0
1743377700000|2025-03-30 23:35:00|8504.6|8486.6|8503.9|8485.9|8504.6|8486.6|8501.4|8483.4|0
1743378000000|2025-03-30 23:40:00|8503.7|8485.7|8506.4|8488.4|8507.6|8489.6|8503.7|8485.7|0
1743378300000|2025-03-30 23:45:00|8506.2|8488.2|8504.8|8486.8|8508.5|8490.5|8504.7|8486.7|0
1743378600000|2025-03-30 23:50:00|8505|8487|8504.9|8486.9|8507.8|8489.8|8504.1|8486.1|0
1743378900000|2025-03-30 23:55:00|8505|8487|8509.4|8491.4|8509.6|8491.6|8505|8487|0
1743379200000|2025-03-31 00:00:00|8509.1|8491.1|8493.3|8475.3|8509.9|8491.9|8493.3|8475.3|0
1743379500000|2025-03-31 00:05:00|8493.4|8475.4|8491.8|8473.8|8494.1|8476.1|8490.9|8472.9|0
1743379800000|2025-03-31 00:10:00|8492|8474|8490.5|8472.5|8492.7|8474.7|8489.4|8471.4|0
1743380100000|2025-03-31 00:15:00|8490.3|8472.3|8484.8|8466.8|8490.3|8472.3|8484.5|8466.5|0
1743380400000|2025-03-31 00:20:00|8485|8467|8485.3|8467.3|8485.5|8467.5|8482.4|8464.4|0
1743380700000|2025-03-31 00:25:00|8485.4|8467.4|8486.3|8468.3|8487.5|8469.5|8484.1|8466.1|0
1743381000000|2025-03-31 00:30:00|8486.1|8468.1|8483.8|8465.8|8486.5|8468.5|8483.3|8465.3|0
1743381300000|2025-03-31 00:35:00|8483.6|8465.6|8485|8467|8485.1|8467.1|8481.2|8463.2|0
1743381600000|2025-03-31 00:40:00|8485.2|8467.2|8483.4|8465.4|8486.3|8468.3|8483|8465|0
1743381900000|2025-03-31 00:45:00|8483.6|8465.6|8494.7|8476.7|8496.2|8478.2|8483.4|8465.4|0
1743382200000|2025-03-31 00:50:00|8494.8|8476.8|8496.9|8478.9|8497.8|8479.8|8494.8|8476.8|0
1743382500000|2025-03-31 00:55:00|8496.7|8478.7|8501.5|8483.5|8502.3|8484.3|8496|8478|0
1743382800000|2025-03-31 01:00:00|8501.7|8483.7|8512|8494|8521.4|8503.4|8501.7|8483.7|0
1743383100000|2025-03-31 01:05:00|8511.8|8493.8|8511.6|8493.6|8512.9|8494.9|8510.8|8492.8|0
1743383400000|2025-03-31 01:10:00|8511.5|8493.5|8497.9|8479.9|8513.4|8495.4|8497.7|8479.7|0
1743383700000|2025-03-31 01:15:00|8497.7|8479.7|8535.2|8529.2|8539.2|8533.2|8496.2|8479.7|2135
1743384000000|2025-03-31 01:20:00|8534.2|8528.2|8533.2|8527.2|8536.2|8530.2|8516.2|8510.2|1296
1743384300000|2025-03-31 01:25:00|8534.2|8528.2|8541.2|8535.2|8542.2|8536.2|8530.2|8524.2|662
1743384600000|2025-03-31 01:30:00|8542.2|8536.2|8553.2|8547.2|8562.2|8556.2|8514.2|8508.2|4206
1743384900000|2025-03-31 01:35:00|8554.2|8548.2|8498.2|8492.2|8557.2|8551.2|8492.2|8486.2|2836
1743385200000|2025-03-31 01:40:00|8500.2|8494.2|8529.2|8523.2|8546.2|8540.2|8500.2|8494.2|2164
1743385500000|2025-03-31 01:45:00|8528.2|8522.2|8581.2|8575.2|8581.2|8575.2|8520.2|8514.2|2594
1743385800000|2025-03-31 01:50:00|8582.2|8576.2|8598.2|8592.2|8603.2|8597.2|8568.2|8562.2|2257
1743386100000|2025-03-31 01:55:00|8597.2|8591.2|8613.2|8607.2|8627.2|8621.2|8591.2|8585.2|2148
1743386400000|2025-03-31 02:00:00|8615.2|8609.2|8602.2|8596.2|8626.2|8620.2|8596.2|8590.2|1725
1743386700000|2025-03-31 02:05:00|8603.2|8597.2|8591.2|8585.2|8614.2|8608.2|8582.2|8576.2|1277
1743387000000|2025-03-31 02:10:00|8592.2|8586.2|8581.2|8575.2|8601.2|8595.2|8574.2|8568.2|1186
1743387300000|2025-03-31 02:15:00|8579.2|8573.2|8563.2|8557.2|8591.2|8585.2|8562.2|8556.2|1157
1743387600000|2025-03-31 02:20:00|8564.2|8558.2|8574.2|8568.2|8583.2|8577.2|8559.2|8553.2|836
1743387900000|2025-03-31 02:25:00|8573.2|8567.2|8575.2|8569.2|8585.2|8579.2|8571.2|8565.2|639
1743388200000|2025-03-31 02:30:00|8574.2|8568.2|8568.2|8562.2|8589.2|8583.2|8562.2|8556.2|1193
1743388500000|2025-03-31 02:35:00|8571.2|8565.2|8589.2|8583.2|8601.2|8595.2|8571.2|8565.2|1151
1743388800000|2025-03-31 02:40:00|8590.2|8584.2|8571.2|8565.2|8591.2|8585.2|8568.2|8562.2|679
1743389100000|2025-03-31 02:45:00|8572.2|8566.2|8555.2|8549.2|8575.2|8569.2|8552.2|8546.2|755
1743389400000|2025-03-31 02:50:00|8554.2|8548.2|8529.2|8523.2|8554.2|8548.2|8527.2|8521.2|1068
1743389700000|2025-03-31 02:55:00|8528.2|8522.2|8517.2|8511.2|8533.2|8527.2|8516.2|8510.2|1223
1743390000000|2025-03-31 03:00:00|8518.2|8512.2|8517.2|8511.2|8524.2|8518.2|8510.2|8504.2|1893
1743390300000|2025-03-31 03:05:00|8518.2|8512.2|8499.2|8493.2|8523.2|8517.2|8494.2|8488.2|1338
1743390600000|2025-03-31 03:10:00|8500.2|8494.2|8511.2|8505.2|8511.2|8505.2|8492.2|8486.2|1047
1743390900000|2025-03-31 03:15:00|8508.2|8502.2|8548.4|8542.4|8551.4|8545.4|8508.2|8502.2|1278
1743391200000|2025-03-31 03:20:00|8549.4|8543.4|8525.4|8519.4|8557.4|8551.4|8525.4|8519.4|1314
1743391500000|2025-03-31 03:25:00|8526.4|8520.4|8513.4|8507.4|8529.4|8523.4|8510.4|8504.4|818
1743391800000|2025-03-31 03:30:00|8512.4|8506.4|8492.4|8486.4|8514.4|8508.4|8491.4|8485.4|561
1743392100000|2025-03-31 03:35:00|8493.4|8487.4|8494.4|8488.4|8502.4|8496.4|8486.4|8480.4|738
1743392400000|2025-03-31 03:40:00|8496.4|8490.4|8499.4|8493.4|8504.4|8498.4|8492.4|8486.4|620
1743392700000|2025-03-31 03:45:00|8500.4|8494.4|8502.4|8496.4|8507.4|8501.4|8494.4|8488.4|542
1743393000000|2025-03-31 03:50:00|8501.4|8495.4|8481.4|8475.4|8501.4|8495.4|8481.4|8475.4|907
1743393300000|2025-03-31 03:55:00|8480.4|8474.4|8479.4|8473.4|8483.4|8477.4|8474.4|8468.4|963
1743393600000|2025-03-31 04:00:00|8484.4|8466.4|8484.3|8466.3|8484.6|8466.6|8482.9|8464.9|0
1743393900000|2025-03-31 04:05:00|8484.5|8466.5|8484.6|8466.6|8485.5|8467.5|8483.3|8465.3|0
1743394200000|2025-03-31 04:10:00|8484.4|8466.4|8484.7|8466.7|8484.8|8466.8|8483.5|8465.5|0
1743394500000|2025-03-31 04:15:00|8484.8|8466.8|8484.1|8466.1|8485.2|8467.2|8483.5|8465.5|0
1743394800000|2025-03-31 04:20:00|8484.2|8466.2|8483.7|8465.7|8485.1|8467.1|8482.9|8464.9|0
1743395100000|2025-03-31 04:25:00|8483.6|8465.6|8486.9|8468.9|8487|8469|8483.1|8465.1|0
1743395400000|2025-03-31 04:30:00|8487|8469|8488|8470|8488|8470|8486|8468|0
1743395700000|2025-03-31 04:35:00|8487.9|8469.9|8492.3|8474.3|8493|8475|8487.9|8469.9|0
1743396000000|2025-03-31 04:40:00|8492.5|8474.5|8491.1|8473.1|8492.5|8474.5|8489.5|8471.5|0
1743396300000|2025-03-31 04:45:00|8491.3|8473.3|8490.7|8472.7|8491.5|8473.5|8490.1|8472.1|0
1743396600000|2025-03-31 04:50:00|8491|8473|8489.6|8471.6|8491|8473|8488.7|8470.7|0
1743396900000|2025-03-31 04:55:00|8489.4|8471.4|8490.7|8472.7|8490.8|8472.8|8489.4|8471.4|37
1743397200000|2025-03-31 05:00:00|8490.5|8472.5|8484.4|8478.4|8496.4|8490.4|8467.4|8461.4|2807
1743397500000|2025-03-31 05:05:00|8485.4|8479.4|8503.4|8497.4|8505.4|8499.4|8481.4|8475.4|1006
1743397800000|2025-03-31 05:10:00|8502.4|8496.4|8514.4|8508.4|8521.4|8515.4|8500.4|8494.4|1161
1743398100000|2025-03-31 05:15:00|8513.4|8507.4|8498.4|8492.4|8518.4|8512.4|8494.4|8488.4|1242
1743398400000|2025-03-31 05:20:00|8500.4|8494.4|8506.4|8500.4|8511.4|8505.4|8492.4|8486.4|637
1743398700000|2025-03-31 05:25:00|8507.4|8501.4|8492.4|8486.4|8510.4|8504.4|8492.4|8486.4|581
1743399000000|2025-03-31 05:30:00|8491.4|8485.4|8480.4|8474.4|8495.4|8489.4|8477.4|8471.4|847
1743399300000|2025-03-31 05:35:00|8479.4|8473.4|8489.4|8483.4|8492.4|8486.4|8475.4|8469.4|1066
1743399600000|2025-03-31 05:40:00|8488.4|8482.4|8480.4|8474.4|8496.4|8490.4|8477.4|8471.4|774
1743399900000|2025-03-31 05:45:00|8481.4|8475.4|8487.4|8481.4|8493.4|8487.4|8478.4|8472.4|570
1743400200000|2025-03-31 05:50:00|8488.4|8482.4|8484.4|8478.4|8498.4|8492.4|8481.4|8475.4|887
1743400500000|2025-03-31 05:55:00|8485.4|8479.4|8476.4|8470.4|8487.4|8481.4|8473.4|8467.4|717
1743400800000|2025-03-31 06:00:00|8477.4|8471.4|8473.4|8467.4|8477.4|8471.4|8465.4|8459.4|745
1743401100000|2025-03-31 06:05:00|8474.4|8468.4|8492.4|8486.4|8497.4|8491.4|8473.4|8467.4|1077
1743401400000|2025-03-31 06:10:00|8491.4|8485.4|8502.4|8496.4|8504.4|8498.4|8490.4|8484.4|746
1743401700000|2025-03-31 06:15:00|8504.4|8498.4|8514.4|8508.4|8523.4|8517.4|8503.4|8497.4|795
1743402000000|2025-03-31 06:20:00|8512.4|8506.4|8515.4|8509.4|8525.4|8519.4|8504.4|8498.4|784
1743402300000|2025-03-31 06:25:00|8514.4|8508.4|8507.4|8501.4|8518.4|8512.4|8505.4|8499.4|570
1743402600000|2025-03-31 06:30:00|8508.4|8502.4|8513.4|8507.4|8517.4|8511.4|8503.4|8497.4|703
1743402900000|2025-03-31 06:35:00|8512.4|8506.4|8519.4|8513.4|8521.4|8515.4|8509.4|8503.4|904
1743403200000|2025-03-31 06:40:00|8520.4|8514.4|8523.4|8517.4|8529.4|8523.4|8510.4|8504.4|843
1743403500000|2025-03-31 06:45:00|8526.4|8520.4|8526.4|8520.4|8533.4|8527.4|8521.4|8515.4|809
1743403800000|2025-03-31 06:50:00|8527.4|8521.4|8520.4|8514.4|8528.4|8522.4|8513.4|8507.4|898
1743404100000|2025-03-31 06:55:00|8521.4|8515.4|8529.4|8523.4|8533.4|8527.4|8521.4|8515.4|797
1743404400000|2025-03-31 07:00:00|8528.4|8522.4|8533.4|8527.4|8546.4|8540.4|8528.4|8522.4|1278
1743404700000|2025-03-31 07:05:00|8534.4|8528.4|8537.4|8531.4|8545.4|8539.4|8534.4|8528.4|892
1743405000000|2025-03-31 07:10:00|8536.4|8530.4|8553.4|8547.4|8558.4|8552.4|8532.4|8526.4|1341
1743405300000|2025-03-31 07:15:00|8552.4|8546.4|8548.4|8542.4|8569.4|8563.4|8548.4|8542.4|1070
1743405600000|2025-03-31 07:20:00|8549.4|8543.4|8536.4|8530.4|8553.4|8547.4|8535.4|8529.4|691
1743405900000|2025-03-31 07:25:00|8537.4|8531.4|8541.4|8535.4|8543.4|8537.4|8529.4|8523.4|776
1743406200000|2025-03-31 07:30:00|8540.4|8534.4|8528.4|8522.4|8540.4|8534.4|8528.4|8522.4|921
1743406500000|2025-03-31 07:35:00|8529.4|8523.4|8540.4|8534.4|8545.4|8539.4|8529.4|8523.4|709
1743406800000|2025-03-31 07:40:00|8539.4|8533.4|8530.4|8524.4|8541.4|8535.4|8529.4|8523.4|716
1743407100000|2025-03-31 07:45:00|8529.4|8523.4|8534.4|8528.4|8534.4|8528.4|8524.4|8518.4|1297
1743407400000|2025-03-31 07:50:00|8535.4|8529.4|8531.4|8525.4|8537.4|8531.4|8529.4|8523.4|1873
1743407700000|2025-03-31 07:55:00|8530.4|8524.4|8526.4|8520.4|8531.4|8525.4|8523.4|8517.4|1782
1743408000000|2025-03-31 08:00:00|8527.4|8521.4|8516.4|8510.4|8538.4|8532.4|8513.4|8507.4|2654
1743408300000|2025-03-31 08:05:00|8515.4|8509.4|8501.4|8495.4|8521.4|8515.4|8496.4|8490.4|5089
1743408600000|2025-03-31 08:10:00|8500.4|8494.4|8518.4|8512.4|8518.4|8512.4|8500.4|8494.4|3272
1743408900000|2025-03-31 08:15:00|8517.4|8511.4|8518.4|8512.4|8526.4|8520.4|8517.4|8511.4|1731
1743409200000|2025-03-31 08:20:00|8519.4|8513.4|8511.4|8505.4|8520.4|8514.4|8510.4|8504.4|589
1743409500000|2025-03-31 08:25:00|8512.4|8506.4|8507.4|8501.4|8514.4|8508.4|8505.4|8499.4|860
1743409800000|2025-03-31 08:30:00|8514.9|8496.9|8515.3|8497.3|8516.9|8498.9|8513.3|8495.3|5
1743410100000|2025-03-31 08:35:00|8515.4|8497.4|8515.1|8497.1|8516.6|8498.6|8511.8|8493.8|900
1743410400000|2025-03-31 08:40:00|8514.9|8496.9|8511.8|8493.8|8516.4|8498.4|8511.4|8493.4|0
1743410700000|2025-03-31 08:45:00|8512|8494|8511.7|8493.7|8512.5|8494.5|8509.4|8491.4|0
1743411000000|2025-03-31 08:50:00|8511.8|8493.8|8509.9|8491.9|8513.1|8495.1|8509.9|8491.9|0
1743411300000|2025-03-31 08:55:00|8509.8|8491.8|8508.6|8490.6|8509.8|8491.8|8508|8490|0
1743411600000|2025-03-31 09:00:00|8508.2|8490.2|8502.7|8484.7|8508.4|8490.4|8502|8484|0
1743411900000|2025-03-31 09:05:00|8502.8|8484.8|8501.9|8483.9|8505.2|8487.2|8501|8483|0
1743412200000|2025-03-31 09:10:00|8502.1|8484.1|8500.9|8482.9|8504.7|8486.7|8499|8481|0
1743412500000|2025-03-31 09:15:00|8501.1|8483.1|8499.9|8493.9|8513.9|8507.9|8496.9|8483.1|475
1743412800000|2025-03-31 09:20:00|8499.4|8493.4|8498.9|8492.9|8500.9|8494.9|8492.9|8486.9|205
1743413100000|2025-03-31 09:25:00|8497.9|8491.9|8500.9|8494.9|8501.9|8495.9|8497.9|8491.9|93
1743413400000|2025-03-31 09:30:00|8501.4|8495.4|8498.9|8492.9|8505.9|8499.9|8498.9|8492.9|70
1743413700000|2025-03-31 09:35:00|8499.4|8493.4|8494.4|8488.4|8500.9|8494.9|8494.4|8488.4|223
1743414000000|2025-03-31 09:40:00|8493.9|8487.9|8490.9|8484.9|8495.9|8489.9|8490.9|8484.9|87
1743414300000|2025-03-31 09:45:00|8491.4|8485.4|8486.4|8480.4|8493.4|8487.4|8484.9|8478.9|165
1743414600000|2025-03-31 09:50:00|8486.9|8480.9|8476.9|8470.9|8487.9|8481.9|8476.9|8470.9|87
1743414900000|2025-03-31 09:55:00|8477.4|8471.4|8470.4|8464.4|8477.9|8471.9|8465.4|8459.4|118
1743415200000|2025-03-31 10:00:00|8469.9|8463.9|8471.4|8465.4|8476.4|8470.4|8466.4|8460.4|117
1743415500000|2025-03-31 10:05:00|8470.9|8464.9|8467.4|8461.4|8473.9|8467.9|8466.9|8460.9|50
1743415800000|2025-03-31 10:10:00|8467.9|8461.9|8465.4|8459.4|8469.4|8463.4|8458.4|8452.4|65
1743416100000|2025-03-31 10:15:00|8465.9|8459.9|8464.4|8458.4|8466.4|8460.4|8459.4|8453.4|87
1743416400000|2025-03-31 10:20:00|8464.9|8458.9|8470.4|8464.4|8470.9|8464.9|8462.9|8456.9|143
1743416700000|2025-03-31 10:25:00|8470.9|8464.9|8476.9|8470.9|8477.9|8471.9|8469.4|8463.4|146
1743417000000|2025-03-31 10:30:00|8475.9|8469.9|8475.4|8469.4|8477.9|8471.9|8471.9|8465.9|136
1743417300000|2025-03-31 10:35:00|8474.9|8468.9|8475.9|8469.9|8478.4|8472.4|8473.9|8467.9|80
1743417600000|2025-03-31 10:40:00|8476.4|8470.4|8477.4|8471.4|8477.9|8471.9|8474.4|8468.4|25
1743417900000|2025-03-31 10:45:00|8477.9|8471.9|8479.4|8473.4|8484.9|8478.9|8476.9|8470.9|142
1743418200000|2025-03-31 10:50:00|8479.9|8473.9|8475.9|8469.9|8480.9|8474.9|8470.4|8464.4|251
1743418500000|2025-03-31 10:55:00|8475.4|8469.4|8477.4|8471.4|8477.9|8471.9|8473.9|8467.9|60
1743418800000|2025-03-31 11:00:00|8478.9|8472.9|8474.9|8468.9|8481.4|8475.4|8473.4|8467.4|125
1743419100000|2025-03-31 11:05:00|8475.4|8469.4|8472.4|8466.4|8476.4|8470.4|8468.4|8462.4|47
1743419400000|2025-03-31 11:10:00|8471.9|8465.9|8482.4|8476.4|8483.4|8477.4|8471.9|8465.9|112
1743419700000|2025-03-31 11:15:00|8482.9|8476.9|8471.4|8465.4|8483.9|8477.9|8470.9|8464.9|113
1743420000000|2025-03-31 11:20:00|8470.9|8464.9|8471.4|8465.4|8473.9|8467.9|8466.9|8460.9|83
1743420300000|2025-03-31 11:25:00|8470.9|8464.9|8468.4|8462.4|8473.9|8467.9|8464.9|8458.9|79
1743420600000|2025-03-31 11:30:00|8468.9|8462.9|8468.9|8462.9|8470.9|8464.9|8464.9|8458.9|104
1743420900000|2025-03-31 11:35:00|8469.9|8463.9|8479.9|8473.9|8480.9|8474.9|8468.9|8462.9|109
1743421200000|2025-03-31 11:40:00|8480.4|8474.4|8479.9|8473.9|8484.9|8478.9|8478.9|8472.9|105
1743421500000|2025-03-31 11:45:00|8478.9|8472.9|8481.4|8475.4|8485.4|8479.4|8478.9|8472.9|66
1743421800000|2025-03-31 11:50:00|8480.9|8474.9|8483.4|8477.4|8484.9|8478.9|8480.9|8474.9|70
1743422100000|2025-03-31 11:55:00|8483.9|8477.9|8483.4|8477.4|8485.9|8479.9|8482.9|8476.9|61
1743422400000|2025-03-31 12:00:00|8482.9|8476.9|8482.9|8476.9|8491.4|8485.4|8481.9|8475.9|121
1743422700000|2025-03-31 12:05:00|8483.4|8477.4|8479.4|8473.4|8486.4|8480.4|8478.9|8472.9|91
1743423000000|2025-03-31 12:10:00|8478.9|8472.9|8475.4|8469.4|8479.9|8473.9|8471.9|8465.9|84
1743423300000|2025-03-31 12:15:00|8474.9|8468.9|8477.4|8471.4|8478.9|8472.9|8464.9|8458.9|151
1743423600000|2025-03-31 12:20:00|8476.9|8470.9|8480.4|8474.4|8480.4|8474.4|8475.9|8469.9|62
1743423900000|2025-03-31 12:25:00|8479.9|8473.9|8480.9|8474.9|8481.9|8475.9|8477.9|8471.9|78
1743424200000|2025-03-31 12:30:00|8481.4|8475.4|8483.4|8477.4|8485.9|8479.9|8478.9|8472.9|72
1743424500000|2025-03-31 12:35:00|8482.9|8476.9|8486.9|8480.9|8486.9|8480.9|8481.4|8475.4|50
1743424800000|2025-03-31 12:40:00|8486.4|8480.4|8488.9|8482.9|8489.4|8483.4|8484.9|8478.9|83
1743425100000|2025-03-31 12:45:00|8489.9|8483.9|8482.4|8476.4|8491.9|8485.9|8482.4|8476.4|51
1743425400000|2025-03-31 12:50:00|8481.9|8475.9|8476.9|8470.9|8481.9|8475.9|8475.9|8469.9|49
1743425700000|2025-03-31 12:55:00|8477.4|8471.4|8482.4|8476.4|8484.9|8478.9|8476.9|8470.9|70
1743426000000|2025-03-31 13:00:00|8482.9|8476.9|8486.4|8480.4|8487.9|8481.9|8482.9|8476.9|64
1743426300000|2025-03-31 13:05:00|8485.9|8479.9|8487.9|8481.9|8491.9|8485.9|8484.9|8478.9|66
1743426600000|2025-03-31 13:10:00|8488.4|8482.4|8489.9|8483.9|8490.9|8484.9|8486.4|8480.4|85
1743426900000|2025-03-31 13:15:00|8489.4|8483.4|8491.4|8485.4|8492.4|8486.4|8486.4|8480.4|73
1743427200000|2025-03-31 13:20:00|8490.9|8484.9|8491.4|8485.4|8496.4|8490.4|8490.9|8484.9|107
1743427500000|2025-03-31 13:25:00|8490.9|8484.9|8492.4|8486.4|8493.4|8487.4|8485.9|8479.9|161
1743427800000|2025-03-31 13:30:00|8491.9|8485.9|8488.4|8482.4|8492.9|8486.9|8472.9|8466.9|1786
1743428100000|2025-03-31 13:35:00|8488.9|8482.9|8474.9|8468.9|8494.4|8488.4|8474.4|8468.4|419
1743428400000|2025-03-31 13:40:00|8475.4|8469.4|8452.4|8446.4|8475.4|8469.4|8451.9|8445.9|432
1743428700000|2025-03-31 13:45:00|8451.9|8445.9|8467.4|8461.4|8468.4|8462.4|8446.9|8440.9|329
1743429000000|2025-03-31 13:50:00|8466.4|8460.4|8487.9|8481.9|8488.4|8482.4|8464.9|8458.9|430
1743429300000|2025-03-31 13:55:00|8486.9|8480.9|8502.9|8496.9|8507.4|8501.4|8486.9|8480.9|484
1743429600000|2025-03-31 14:00:00|8502.4|8496.4|8503.9|8497.9|8510.9|8504.9|8499.9|8493.9|244
1743429900000|2025-03-31 14:05:00|8503.4|8497.4|8502.4|8496.4|8504.9|8498.9|8496.4|8490.4|229
1743430200000|2025-03-31 14:10:00|8501.9|8495.9|8502.9|8496.9|8509.9|8503.9|8496.9|8490.9|295
1743430500000|2025-03-31 14:15:00|8502.4|8496.4|8489.9|8483.9|8504.9|8498.9|8487.9|8481.9|199
1743430800000|2025-03-31 14:20:00|8490.4|8484.4|8483.4|8477.4|8492.9|8486.9|8480.9|8474.9|167
1743431100000|2025-03-31 14:25:00|8483.9|8477.9|8480.9|8474.9|8483.9|8477.9|8477.4|8471.4|232
1743431400000|2025-03-31 14:30:00|8481.4|8475.4|8502.9|8496.9|8504.9|8498.9|8480.9|8474.9|276
1743431700000|2025-03-31 14:35:00|8503.4|8497.4|8499.9|8493.9|8505.9|8499.9|8495.4|8489.4|166
1743432000000|2025-03-31 14:40:00|8498.4|8492.4|8487.9|8481.9|8498.9|8492.9|8485.4|8479.4|206
1743432300000|2025-03-31 14:45:00|8487.4|8481.4|8482.9|8476.9|8489.4|8483.4|8480.9|8474.9|194
1743432600000|2025-03-31 14:50:00|8483.4|8477.4|8489.9|8483.9|8490.4|8484.4|8476.9|8470.9|311
1743432900000|2025-03-31 14:55:00|8490.4|8484.4|8480.4|8474.4|8491.4|8485.4|8478.9|8472.9|247
1743433200000|2025-03-31 15:00:00|8482.4|8476.4|8491.4|8485.4|8494.4|8488.4|8480.4|8474.4|260
1743433500000|2025-03-31 15:05:00|8490.4|8484.4|8489.4|8483.4|8493.4|8487.4|8487.4|8481.4|112
1743433800000|2025-03-31 15:10:00|8487.4|8481.4|8494.4|8488.4|8496.4|8490.4|8487.4|8481.4|180
1743434100000|2025-03-31 15:15:00|8495.4|8489.4|8503.4|8497.4|8505.4|8499.4|8494.4|8488.4|205
1743434400000|2025-03-31 15:20:00|8504.4|8498.4|8514.4|8508.4|8515.4|8509.4|8502.4|8496.4|118
1743434700000|2025-03-31 15:25:00|8513.4|8507.4|8507.4|8501.4|8516.4|8510.4|8507.4|8501.4|281
1743435000000|2025-03-31 15:30:00|8509.4|8503.4|8513.4|8507.4|8513.4|8507.4|8508.4|8502.4|217
1743435300000|2025-03-31 15:35:00|8512.4|8506.4|8521.4|8515.4|8521.4|8515.4|8511.4|8505.4|208
1743435600000|2025-03-31 15:40:00|8520.4|8514.4|8513.4|8507.4|8525.4|8519.4|8511.4|8505.4|230
1743435900000|2025-03-31 15:45:00|8512.4|8506.4|8521.4|8515.4|8521.4|8515.4|8512.4|8506.4|136
1743436200000|2025-03-31 15:50:00|8522.4|8516.4|8515.4|8509.4|8522.4|8516.4|8514.4|8508.4|152
1743436500000|2025-03-31 15:55:00|8514.4|8508.4|8510.4|8504.4|8515.4|8509.4|8510.4|8504.4|93
1743436800000|2025-03-31 16:00:00|8512.4|8506.4|8513.4|8507.4|8519.4|8513.4|8512.4|8506.4|69
1743437100000|2025-03-31 16:05:00|8512.4|8506.4|8506.4|8500.4|8512.4|8506.4|8504.4|8498.4|82
1743437400000|2025-03-31 16:10:00|8503.4|8497.4|8503.4|8497.4|8504.4|8498.4|8499.4|8493.4|77
1743437700000|2025-03-31 16:15:00|8502.4|8496.4|8511.4|8505.4|8511.4|8505.4|8502.4|8496.4|63
1743438000000|2025-03-31 16:20:00|8508.4|8502.4|8505.4|8499.4|8508.4|8502.4|8504.4|8498.4|42
1743438300000|2025-03-31 16:25:00|8508.4|8502.4|8519.4|8513.4|8519.4|8513.4|8508.4|8502.4|100
1743438600000|2025-03-31 16:30:00|8518.4|8512.4|8517.4|8511.4|8519.4|8513.4|8515.4|8509.4|55
1743438900000|2025-03-31 16:35:00|8518.4|8512.4|8528.4|8522.4|8528.4|8522.4|8516.4|8510.4|62
1743439200000|2025-03-31 16:40:00|8529.4|8523.4|8526.4|8520.4|8531.4|8525.4|8524.4|8518.4|75
1743439500000|2025-03-31 16:45:00|8527.4|8521.4|8530.4|8524.4|8531.4|8525.4|8525.4|8519.4|85
1743439800000|2025-03-31 16:50:00|8531.4|8525.4|8535.4|8529.4|8535.4|8529.4|8530.4|8524.4|63
1743440100000|2025-03-31 16:55:00|8534.4|8528.4|8523.4|8517.4|8534.4|8528.4|8522.4|8516.4|120
1743440400000|2025-03-31 17:00:00|8522.4|8516.4|8525.4|8519.4|8528.4|8522.4|8522.4|8516.4|78
1743440700000|2025-03-31 17:05:00|8528.4|8522.4|8536.4|8530.4|8536.4|8530.4|8525.4|8519.4|57
1743441000000|2025-03-31 17:10:00|8537.4|8531.4|8534.4|8528.4|8538.4|8532.4|8533.4|8527.4|82
1743441300000|2025-03-31 17:15:00|8533.4|8527.4|8526.4|8520.4|8533.4|8527.4|8526.4|8520.4|39
1743441600000|2025-03-31 17:20:00|8525.4|8519.4|8525.4|8519.4|8525.4|8519.4|8521.4|8515.4|62
1743441900000|2025-03-31 17:25:00|8526.4|8520.4|8527.4|8521.4|8527.4|8521.4|8521.4|8515.4|93
1743442200000|2025-03-31 17:30:00|8526.4|8520.4|8529.4|8523.4|8529.4|8523.4|8526.4|8520.4|106
1743442500000|2025-03-31 17:35:00|8528.4|8522.4|8535.4|8529.4|8535.4|8529.4|8526.4|8520.4|42
1743442800000|2025-03-31 17:40:00|8534.4|8528.4|8533.4|8527.4|8534.4|8528.4|8530.4|8524.4|43
1743443100000|2025-03-31 17:45:00|8532.4|8526.4|8530.4|8524.4|8533.4|8527.4|8528.4|8522.4|98
1743443400000|2025-03-31 17:50:00|8531.4|8525.4|8532.4|8526.4|8534.4|8528.4|8531.4|8525.4|30
1743443700000|2025-03-31 17:55:00|8529.4|8523.4|8523.4|8517.4|8529.4|8523.4|8523.4|8517.4|41
1743444000000|2025-03-31 18:00:00|8525.4|8519.4|8533.4|8527.4|8533.4|8527.4|8525.4|8519.4|61
1743444300000|2025-03-31 18:05:00|8531.4|8525.4|8540.4|8534.4|8540.4|8534.4|8531.4|8525.4|48
1743444600000|2025-03-31 18:10:00|8541.4|8535.4|8543.4|8537.4|8547.4|8541.4|8541.4|8535.4|68
1743444900000|2025-03-31 18:15:00|8542.4|8536.4|8547.4|8541.4|8547.4|8541.4|8541.4|8535.4|49
1743445200000|2025-03-31 18:20:00|8546.4|8540.4|8548.4|8542.4|8549.4|8543.4|8545.4|8539.4|54
1743445500000|2025-03-31 18:25:00|8547.4|8541.4|8545.4|8539.4|8548.4|8542.4|8544.4|8538.4|70
1743445800000|2025-03-31 18:30:00|8547.4|8541.4|8547.4|8541.4|8550.4|8544.4|8544.4|8538.4|132
1743446100000|2025-03-31 18:35:00|8548.4|8542.4|8549.4|8543.4|8552.4|8546.4|8548.4|8542.4|89
1743446400000|2025-03-31 18:40:00|8548.4|8542.4|8549.4|8543.4|8551.4|8545.4|8548.4|8542.4|58
1743446700000|2025-03-31 18:45:00|8548.4|8542.4|8548.4|8542.4|8548.4|8542.4|8542.4|8536.4|181
1743447000000|2025-03-31 18:50:00|8547.4|8541.4|8550.4|8544.4|8550.4|8544.4|8546.4|8540.4|75
1743447300000|2025-03-31 18:55:00|8549.4|8543.4|8546.1|8528.1|8549.4|8543.4|8537.4|8528.1|207
1743447600000|2025-03-31 19:00:00|8546|8528|8553.2|8535.2|8553.7|8535.7|8545.9|8527.9|0
1743447900000|2025-03-31 19:05:00|8553.3|8535.3|8554.4|8536.4|8555.8|8537.8|8553.1|8535.1|0
1743448200000|2025-03-31 19:10:00|8554.3|8536.3|8555.6|8537.6|8557.9|8539.9|8553.2|8535.2|0
1743448500000|2025-03-31 19:15:00|8555.5|8537.5|8555.3|8537.3|8557.2|8539.2|8554.6|8536.6|0
1743448800000|2025-03-31 19:20:00|8555.4|8537.4|8558|8540|8559|8541|8555.4|8537.4|0
1743449100000|2025-03-31 19:25:00|8557.9|8539.9|8552.5|8534.5|8557.9|8539.9|8550.8|8532.8|0
1743449400000|2025-03-31 19:30:00|8552.4|8534.4|8557.1|8539.1|8557.2|8539.2|8551.8|8533.8|0
1743449700000|2025-03-31 19:35:00|8557|8539|8556.9|8538.9|8558|8540|8556.3|8538.3|0
1743450000000|2025-03-31 19:40:00|8557|8539|8562.1|8544.1|8566.7|8548.7|8557|8539|0
1743450300000|2025-03-31 19:45:00|8561.9|8543.9|8562.1|8544.1|8564.5|8546.5|8560.8|8542.8|0
1743450600000|2025-03-31 19:50:00|8562.2|8544.2|8560.3|8542.3|8564.3|8546.3|8555.4|8537.4|0
1743450900000|2025-03-31 19:55:00|8560.1|8542.1|8555.6|8537.6|8562.8|8544.8|8549.9|8531.9|0
1743451200000|2025-03-31 20:00:00|8555.8|8537.8|8546.9|8528.9|8556.2|8538.2|8541.7|8523.7|0
1743451500000|2025-03-31 20:05:00|8547.1|8529.1|8544.1|8526.1|8547.1|8529.1|8542.3|8524.3|0
1743451800000|2025-03-31 20:10:00|8544.6|8526.6|8546.6|8528.6|8548.7|8530.7|8542.3|8524.3|0
1743452100000|2025-03-31 20:15:00|8547.1|8529.1|8549|8531|8549.8|8531.8|8546.4|8528.4|0
1743452400000|2025-03-31 20:20:00|8548.8|8530.8|8547.6|8529.6|8549|8531|8547.4|8529.4|0
1743452700000|2025-03-31 20:25:00|8547.8|8529.8|8547.2|8529.2|8548.3|8530.3|8546.5|8528.5|0
1743453000000|2025-03-31 20:30:00|8546.8|8528.8|8546.5|8528.5|8547.4|8529.4|8545.8|8527.8|0
1743453300000|2025-03-31 20:35:00|8546.7|8528.7|8547.6|8529.6|8547.6|8529.6|8546.3|8528.3|0
1743453600000|2025-03-31 20:40:00|8547.4|8529.4|8548.6|8530.6|8548.8|8530.8|8546.5|8528.5|0
1743453900000|2025-03-31 20:45:00|8548.4|8530.4|8547.3|8529.3|8548.6|8530.6|8546.5|8528.5|0
1743454200000|2025-03-31 20:50:00|8547.1|8529.1|8547.5|8529.5|8547.5|8529.5|8545.7|8527.7|0
1743454500000|2025-03-31 20:55:00|8547.3|8529.3|8546.4|8528.4|8547.5|8529.5|8545.7|8527.7|0
1743454800000|2025-03-31 21:00:00|8546.5|8528.5|8546.6|8528.6|8546.6|8528.6|8546.4|8528.4|0
1743455100000|2025-03-31 21:05:00|8546.7|8528.7|8547.1|8529.1|8547.4|8529.4|8546.7|8528.7|0
1743455400000|2025-03-31 21:10:00|8546.9|8528.9|8546.2|8528.2|8547.1|8529.1|8546.2|8528.2|0
1743456000000|2025-03-31 21:20:00|8546.3|8528.3|8546.2|8528.2|8546.3|8528.3|8546.2|8528.2|0
1743456300000|2025-03-31 21:25:00|8546.3|8528.3|8546.6|8528.6|8546.6|8528.6|8546.3|8528.3|0
1743456600000|2025-03-31 21:30:00|8546.7|8528.7|8546.9|8528.9|8546.9|8528.9|8546.7|8528.7|0
1743456900000|2025-03-31 21:35:00|8547.1|8529.1|8547.1|8529.1|8547.2|8529.2|8547.1|8529.1|0
1743457200000|2025-03-31 21:40:00|8546.4|8528.4|8547.2|8529.2|8547.2|8529.2|8546.3|8528.3|0
1743457500000|2025-03-31 21:45:00|8546.9|8528.9|8547.1|8529.1|8547.3|8529.3|8546.6|8528.6|0
1743457800000|2025-03-31 21:50:00|8547.2|8529.2|8547|8529|8547.5|8529.5|8546.9|8528.9|0
1743458100000|2025-03-31 21:55:00|8547.1|8529.1|8546.8|8528.8|8547.1|8529.1|8546.6|8528.6|0
1743458400000|2025-03-31 22:00:00|8545.5|8527.5|8544.1|8526.1|8547.1|8529.1|8543.6|8525.6|0
1743458700000|2025-03-31 22:05:00|8544.3|8526.3|8538.4|8520.4|8545.5|8527.5|8538.4|8520.4|0
1743459000000|2025-03-31 22:10:00|8538.5|8520.5|8532.5|8514.5|8541.1|8523.1|8531.2|8513.2|0
1743459300000|2025-03-31 22:15:00|8531.4|8513.4|8536.2|8518.2|8536.6|8518.6|8529.1|8511.1|0
1743459600000|2025-03-31 22:20:00|8536.3|8518.3|8534.9|8516.9|8537.9|8519.9|8534.8|8516.8|0
1743459900000|2025-03-31 22:25:00|8535|8517|8536|8518|8537.9|8519.9|8534.5|8516.5|0
1743460200000|2025-03-31 22:30:00|8532.9|8514.9|8534.5|8516.5|8535.1|8517.1|8532.9|8514.9|0
1743460500000|2025-03-31 22:35:00|8534.6|8516.6|8537.1|8519.1|8537.8|8519.8|8534.4|8516.4|0
1743460800000|2025-03-31 22:40:00|8537.2|8519.2|8538.5|8520.5|8538.7|8520.7|8536.1|8518.1|0
1743461100000|2025-03-31 22:45:00|8538.4|8520.4|8541.2|8523.2|8541.9|8523.9|8537.8|8519.8|0
1743461400000|2025-03-31 22:50:00|8541.1|8523.1|8537.8|8519.8|8541.5|8523.5|8537.6|8519.6|0
1743461700000|2025-03-31 22:55:00|8538|8520|8537.6|8519.6|8539.2|8521.2|8536.9|8518.9|0
1743462000000|2025-03-31 23:00:00|8540.6|8522.6|8542.9|8524.9|8543.3|8525.3|8538.8|8520.8|0
1743462300000|2025-03-31 23:05:00|8543.1|8525.1|8545.1|8527.1|8546.6|8528.6|8541.5|8523.5|0
1743462600000|2025-03-31 23:10:00|8545.2|8527.2|8554.4|8536.4|8556.5|8538.5|8545.2|8527.2|0
1743462900000|2025-03-31 23:15:00|8554.8|8536.8|8551.9|8533.9|8555.1|8537.1|8551.3|8533.3|0
1743463200000|2025-03-31 23:20:00|8551.7|8533.7|8550.6|8532.6|8551.8|8533.8|8549.6|8531.6|0
1743463500000|2025-03-31 23:25:00|8550.7|8532.7|8548.7|8530.7|8551|8533|8547.1|8529.1|0
1743463800000|2025-03-31 23:30:00|8548.6|8530.6|8548.7|8530.7|8549.3|8531.3|8545.5|8527.5|0
1743464100000|2025-03-31 23:35:00|8548.6|8530.6|8547.6|8529.6|8550.3|8532.3|8547|8529|0
1743464400000|2025-03-31 23:40:00|8547.8|8529.8|8547.1|8529.1|8548.6|8530.6|8546.2|8528.2|0
1743464700000|2025-03-31 23:45:00|8546.9|8528.9|8544.6|8526.6|8547.6|8529.6|8544.6|8526.6|0
1743465000000|2025-03-31 23:50:00|8544.4|8526.4|8546.2|8528.2|8546.9|8528.9|8544.4|8526.4|0
1743465300000|2025-03-31 23:55:00|8546|8528|8548.1|8530.1|8548.9|8530.9|8546|8528|0
1743465600000|2025-04-01 00:00:00|8548|8530|8543.3|8525.3|8548.1|8530.1|8542.4|8524.4|0
1743465900000|2025-04-01 00:05:00|8543.8|8525.8|8546.1|8528.1|8547.2|8529.2|8543.3|8525.3|0
1743466200000|2025-04-01 00:10:00|8546|8528|8541.9|8523.9|8547|8529|8541.7|8523.7|0
1743466500000|2025-04-01 00:15:00|8542.1|8524.1|8547.7|8529.7|8548.3|8530.3|8542|8524|0
1743466800000|2025-04-01 00:20:00|8547.6|8529.6|8547.2|8529.2|8548.6|8530.6|8546.2|8528.2|0
1743467100000|2025-04-01 00:25:00|8547.4|8529.4|8546.4|8528.4|8548.1|8530.1|8544.9|8526.9|0
1743467400000|2025-04-01 00:30:00|8546.3|8528.3|8542.4|8524.4|8546.3|8528.3|8541.6|8523.6|0
1743467700000|2025-04-01 00:35:00|8542.2|8524.2|8545.1|8527.1|8545.3|8527.3|8541.1|8523.1|0
1743468000000|2025-04-01 00:40:00|8544.9|8526.9|8541.2|8523.2|8545.4|8527.4|8539.2|8521.2|0
1743468300000|2025-04-01 00:45:00|8541.1|8523.1|8542.4|8524.4|8543.6|8525.6|8540.9|8522.9|0
1743468600000|2025-04-01 00:50:00|8542.5|8524.5|8551.9|8533.9|8552|8534|8539.8|8521.8|0
1743468900000|2025-04-01 00:55:00|8552.1|8534.1|8555.2|8537.2|8555.8|8537.8|8551.7|8533.7|0
1743469200000|2025-04-01 01:00:00|8555.1|8537.1|8553.1|8535.1|8555.3|8537.3|8552.2|8534.2|0
1743469500000|2025-04-01 01:05:00|8553|8535|8551|8533|8553.9|8535.9|8549.5|8531.5|0
1743469800000|2025-04-01 01:10:00|8551.2|8533.2|8555.1|8537.1|8555.1|8537.1|8551.2|8533.2|0
1743470100000|2025-04-01 01:15:00|8554.8|8536.8|8558.3|8552.3|8563.3|8557.3|8545.3|8536.7|1780
1743470400000|2025-04-01 01:20:00|8559.3|8553.3|8562.3|8556.3|8564.3|8558.3|8553.3|8547.3|840
1743470700000|2025-04-01 01:25:00|8563.3|8557.3|8568.3|8562.3|8569.3|8563.3|8559.3|8553.3|655
1743471000000|2025-04-01 01:30:00|8574.3|8568.3|8592.3|8586.3|8596.3|8590.3|8562.3|8556.3|3753
1743471300000|2025-04-01 01:35:00|8591.3|8585.3|8553.3|8547.3|8593.3|8587.3|8550.3|8544.3|2255
1743471600000|2025-04-01 01:40:00|8554.3|8548.3|8548.3|8542.3|8560.3|8554.3|8535.3|8529.3|1720
1743471900000|2025-04-01 01:45:00|8551.3|8545.3|8559.3|8553.3|8585.3|8579.3|8550.3|8544.3|1449
1743472200000|2025-04-01 01:50:00|8560.3|8554.3|8541.3|8535.3|8563.3|8557.3|8527.3|8521.3|1636
1743472500000|2025-04-01 01:55:00|8540.3|8534.3|8554.3|8548.3|8568.3|8562.3|8529.3|8523.3|1637
1743472800000|2025-04-01 02:00:00|8553.3|8547.3|8534.3|8528.3|8557.3|8551.3|8532.3|8526.3|1302
1743473100000|2025-04-01 02:05:00|8533.3|8527.3|8559.3|8553.3|8568.3|8562.3|8529.3|8523.3|1388
1743473400000|2025-04-01 02:10:00|8558.3|8552.3|8586.3|8580.3|8589.3|8583.3|8557.3|8551.3|1635
1743473700000|2025-04-01 02:15:00|8585.3|8579.3|8574.3|8568.3|8586.3|8580.3|8564.3|8558.3|1132
1743474000000|2025-04-01 02:20:00|8572.3|8566.3|8578.3|8572.3|8592.3|8586.3|8560.3|8554.3|1439
1743474300000|2025-04-01 02:25:00|8580.3|8574.3|8594.3|8588.3|8610.3|8604.3|8580.3|8574.3|1577
1743474600000|2025-04-01 02:30:00|8596.3|8590.3|8573.3|8567.3|8597.3|8591.3|8558.3|8552.3|1336
1743474900000|2025-04-01 02:35:00|8574.3|8568.3|8556.3|8550.3|8574.3|8568.3|8541.3|8535.3|1233
1743475200000|2025-04-01 02:40:00|8555.3|8549.3|8559.3|8553.3|8565.3|8559.3|8548.3|8542.3|874
1743475500000|2025-04-01 02:45:00|8560.3|8554.3|8612.3|8606.3|8613.3|8607.3|8558.3|8552.3|1101
1743475800000|2025-04-01 02:50:00|8613.3|8607.3|8594.3|8588.3|8613.3|8607.3|8591.3|8585.3|2006
1743476100000|2025-04-01 02:55:00|8593.3|8587.3|8580.3|8574.3|8603.3|8597.3|8576.3|8570.3|746
1743476400000|2025-04-01 03:00:00|8577.3|8571.3|8593.3|8587.3|8596.3|8590.3|8573.3|8567.3|739
1743476700000|2025-04-01 03:05:00|8592.3|8586.3|8597.3|8591.3|8597.3|8591.3|8581.3|8575.3|753
1743477000000|2025-04-01 03:10:00|8596.3|8590.3|8601.3|8595.3|8602.3|8596.3|8584.3|8578.3|1623
1743477300000|2025-04-01 03:15:00|8600.3|8594.3|8614.3|8608.3|8614.3|8608.3|8593.3|8587.3|730
1743477600000|2025-04-01 03:20:00|8613.3|8607.3|8611.3|8605.3|8633.3|8627.3|8609.3|8603.3|1249
1743477900000|2025-04-01 03:25:00|8610.3|8604.3|8611.3|8605.3|8614.3|8608.3|8602.3|8596.3|787
1743478200000|2025-04-01 03:30:00|8612.3|8606.3|8624.3|8618.3|8631.3|8625.3|8612.3|8606.3|965
1743478500000|2025-04-01 03:35:00|8625.3|8619.3|8628.3|8622.3|8647.3|8641.3|8625.3|8619.3|733
1743478800000|2025-04-01 03:40:00|8627.3|8621.3|8622.3|8616.3|8628.3|8622.3|8620.3|8614.3|503
1743479100000|2025-04-01 03:45:00|8623.3|8617.3|8622.3|8616.3|8627.3|8621.3|8618.3|8612.3|359
1743479400000|2025-04-01 03:50:00|8621.3|8615.3|8616.3|8610.3|8623.3|8617.3|8612.3|8606.3|772
1743479700000|2025-04-01 03:55:00|8617.3|8611.3|8610.3|8604.3|8618.3|8612.3|8607.3|8601.3|532
1743480000000|2025-04-01 04:00:00|8616.1|8598.1|8612.1|8594.1|8616.1|8598.1|8612.1|8594.1|0
1743480300000|2025-04-01 04:05:00|8612.2|8594.2|8613.5|8595.5|8613.7|8595.7|8610.6|8592.6|0
1743480600000|2025-04-01 04:10:00|8613.7|8595.7|8623.7|8605.7|8623.7|8605.7|8613.6|8595.6|0
1743480900000|2025-04-01 04:15:00|8623.6|8605.6|8624.9|8606.9|8625.1|8607.1|8623.6|8605.6|0
1743481200000|2025-04-01 04:20:00|8625|8607|8624.8|8606.8|8625.5|8607.5|8623.9|8605.9|0
1743481500000|2025-04-01 04:25:00|8625|8607|8622.5|8604.5|8625.2|8607.2|8621.9|8603.9|0
1743481800000|2025-04-01 04:30:00|8622.7|8604.7|8623.9|8605.9|8624.1|8606.1|8622.3|8604.3|0
1743482100000|2025-04-01 04:35:00|8624.1|8606.1|8623.8|8605.8|8624.7|8606.7|8623.4|8605.4|0
1743482400000|2025-04-01 04:40:00|8623.9|8605.9|8622.2|8604.2|8623.9|8605.9|8621.8|8603.8|0
1743482700000|2025-04-01 04:45:00|8622.2|8604.2|8623|8605|8623|8605|8621.6|8603.6|0
1743483000000|2025-04-01 04:50:00|8623.2|8605.2|8625|8607|8625.2|8607.2|8623|8605|0
1743483300000|2025-04-01 04:55:00|8625.1|8607.1|8625.3|8607.3|8625.8|8607.8|8624.7|8606.7|14
1743483600000|2025-04-01 05:00:00|8625.6|8607.6|8580.2|8574.2|8625.6|8611.2|8568.2|8562.2|2762
1743483900000|2025-04-01 05:05:00|8581.2|8575.2|8558.2|8552.2|8584.2|8578.2|8551.2|8545.2|1335
1743484200000|2025-04-01 05:10:00|8557.2|8551.2|8545.2|8539.2|8569.2|8563.2|8542.2|8536.2|992
1743484500000|2025-04-01 05:15:00|8544.2|8538.2|8533.2|8527.2|8550.2|8544.2|8518.2|8512.2|1916
1743484800000|2025-04-01 05:20:00|8532.2|8526.2|8551.2|8545.2|8562.2|8556.2|8529.2|8523.2|2373
1743485100000|2025-04-01 05:25:00|8552.2|8546.2|8556.2|8550.2|8571.2|8565.2|8549.2|8543.2|703
1743485400000|2025-04-01 05:30:00|8555.2|8549.2|8540.2|8534.2|8560.2|8554.2|8536.2|8530.2|1144
1743485700000|2025-04-01 05:35:00|8541.2|8535.2|8538.2|8532.2|8549.2|8543.2|8533.2|8527.2|1767
1743486000000|2025-04-01 05:40:00|8537.2|8531.2|8526.2|8520.2|8540.2|8534.2|8518.2|8512.2|983
1743486300000|2025-04-01 05:45:00|8525.2|8519.2|8524.2|8518.2|8533.2|8527.2|8514.2|8508.2|2071
1743486600000|2025-04-01 05:50:00|8525.2|8519.2|8545.2|8539.2|8546.2|8540.2|8525.2|8519.2|901
1743486900000|2025-04-01 05:55:00|8546.2|8540.2|8544.2|8538.2|8558.2|8552.2|8541.2|8535.2|947
1743487200000|2025-04-01 06:00:00|8543.2|8537.2|8535.2|8529.2|8553.2|8547.2|8531.2|8525.2|948
1743487500000|2025-04-01 06:05:00|8534.2|8528.2|8541.2|8535.2|8549.2|8543.2|8528.2|8522.2|750
1743487800000|2025-04-01 06:10:00|8540.2|8534.2|8537.2|8531.2|8543.2|8537.2|8529.2|8523.2|854
1743488100000|2025-04-01 06:15:00|8536.2|8530.2|8541.2|8535.2|8543.2|8537.2|8531.2|8525.2|846
1743488400000|2025-04-01 06:20:00|8540.2|8534.2|8526.2|8520.2|8542.2|8536.2|8525.2|8519.2|837
1743488700000|2025-04-01 06:25:00|8525.2|8519.2|8548.2|8542.2|8548.2|8542.2|8525.2|8519.2|868
1743489000000|2025-04-01 06:30:00|8547.2|8541.2|8548.2|8542.2|8559.2|8553.2|8546.2|8540.2|1034
1743489300000|2025-04-01 06:35:00|8549.2|8543.2|8554.2|8548.2|8556.2|8550.2|8547.2|8541.2|600
1743489600000|2025-04-01 06:40:00|8555.2|8549.2|8565.2|8559.2|8566.2|8560.2|8555.2|8549.2|914
1743489900000|2025-04-01 06:45:00|8566.2|8560.2|8572.2|8566.2|8573.2|8567.2|8563.2|8557.2|758
1743490200000|2025-04-01 06:50:00|8574.2|8568.2|8565.2|8559.2|8575.2|8569.2|8565.2|8559.2|681
1743490500000|2025-04-01 06:55:00|8566.2|8560.2|8580.2|8574.2|8582.2|8576.2|8566.2|8560.2|1154
1743490800000|2025-04-01 07:00:00|8581.2|8575.2|8588.2|8582.2|8589.2|8583.2|8577.2|8571.2|1736
1743491100000|2025-04-01 07:05:00|8589.2|8583.2|8595.2|8589.2|8598.2|8592.2|8588.2|8582.2|887
1743491400000|2025-04-01 07:10:00|8594.2|8588.2|8592.2|8586.2|8594.2|8588.2|8588.2|8582.2|975
1743491700000|2025-04-01 07:15:00|8593.2|8587.2|8574.2|8568.2|8594.2|8588.2|8570.2|8564.2|1640
1743492000000|2025-04-01 07:20:00|8573.2|8567.2|8570.2|8564.2|8578.2|8572.2|8568.2|8562.2|1944
1743492300000|2025-04-01 07:25:00|8568.2|8562.2|8561.2|8555.2|8569.2|8563.2|8554.2|8548.2|2200
1743492600000|2025-04-01 07:30:00|8562.2|8556.2|8547.2|8541.2|8563.2|8557.2|8544.2|8538.2|3287
1743492900000|2025-04-01 07:35:00|8546.2|8540.2|8541.2|8535.2|8554.2|8548.2|8541.2|8535.2|2378
1743493200000|2025-04-01 07:40:00|8540.2|8534.2|8525.2|8519.2|8545.2|8539.2|8523.2|8517.2|1632
1743493500000|2025-04-01 07:45:00|8524.2|8518.2|8523.2|8517.2|8528.2|8522.2|8511.2|8505.2|3275
1743493800000|2025-04-01 07:50:00|8524.2|8518.2|8521.2|8515.2|8527.2|8521.2|8517.2|8511.2|2180
1743494100000|2025-04-01 07:55:00|8520.2|8514.2|8523.2|8517.2|8526.2|8520.2|8518.2|8512.2|2135
1743494400000|2025-04-01 08:00:00|8524.2|8518.2|8526.2|8520.2|8529.2|8523.2|8516.2|8510.2|2263
1743494700000|2025-04-01 08:05:00|8527.2|8521.2|8526.2|8520.2|8531.2|8525.2|8525.2|8519.2|2754
1743495000000|2025-04-01 08:10:00|8525.2|8519.2|8534.2|8528.2|8534.2|8528.2|8524.2|8518.2|1259
1743495300000|2025-04-01 08:15:00|8533.2|8527.2|8537.2|8531.2|8538.2|8532.2|8531.2|8525.2|816
1743495600000|2025-04-01 08:20:00|8538.2|8532.2|8543.2|8537.2|8545.2|8539.2|8538.2|8532.2|919
1743495900000|2025-04-01 08:25:00|8544.2|8538.2|8554.2|8548.2|8554.2|8548.2|8541.2|8535.2|683
1743496200000|2025-04-01 08:30:00|8553.6|8535.6|8555|8537|8555.4|8537.4|8551.9|8533.9|8
1743496500000|2025-04-01 08:35:00|8554.8|8536.8|8556|8538|8556.1|8538.1|8553|8535|27
1743496800000|2025-04-01 08:40:00|8555.9|8537.9|8557.9|8539.9|8558.8|8540.8|8555.3|8537.3|6
1743497100000|2025-04-01 08:45:00|8558.1|8540.1|8555.8|8537.8|8558.3|8540.3|8554.7|8536.7|0
1743497400000|2025-04-01 08:50:00|8555.9|8537.9|8558.7|8540.7|8558.8|8540.8|8555.8|8537.8|0
1743497700000|2025-04-01 08:55:00|8558.4|8540.4|8560|8542|8560.6|8542.6|8558.2|8540.2|0
1743498000000|2025-04-01 09:00:00|8559.8|8541.8|8559.3|8541.3|8563.4|8545.4|8558.5|8540.5|0
1743498300000|2025-04-01 09:05:00|8559.5|8541.5|8561.3|8543.3|8562.5|8544.5|8558.7|8540.7|0
1743498600000|2025-04-01 09:10:00|8561.5|8543.5|8560.2|8542.2|8562.9|8544.9|8559.9|8541.9|0
1743498900000|2025-04-01 09:15:00|8560.5|8542.5|8558.2|8552.2|8578.2|8572.2|8551.2|8542.5|514
1743499200000|2025-04-01 09:20:00|8557.7|8551.7|8564.7|8558.7|8564.7|8558.7|8556.7|8550.7|115
1743499500000|2025-04-01 09:25:00|8564.2|8558.2|8560.2|8554.2|8565.2|8559.2|8557.2|8551.2|99
1743499800000|2025-04-01 09:30:00|8560.7|8554.7|8553.2|8547.2|8561.2|8555.2|8552.7|8546.7|202
1743500100000|2025-04-01 09:35:00|8553.7|8547.7|8553.7|8547.7|8559.2|8553.2|8553.7|8547.7|68
1743500400000|2025-04-01 09:40:00|8554.2|8548.2|8556.7|8550.7|8557.7|8551.7|8553.2|8547.2|99
1743500700000|2025-04-01 09:45:00|8556.2|8550.2|8556.7|8550.7|8557.7|8551.7|8554.7|8548.7|88
1743501000000|2025-04-01 09:50:00|8556.2|8550.2|8556.7|8550.7|8559.2|8553.2|8554.7|8548.7|89
1743501300000|2025-04-01 09:55:00|8557.2|8551.2|8551.2|8545.2|8557.7|8551.7|8550.7|8544.7|69
1743501600000|2025-04-01 10:00:00|8551.7|8545.7|8545.7|8539.7|8552.7|8546.7|8539.7|8533.7|242
1743501900000|2025-04-01 10:05:00|8544.2|8538.2|8532.2|8526.2|8546.2|8540.2|8531.7|8525.7|71
1743502200000|2025-04-01 10:10:00|8532.7|8526.7|8533.7|8527.7|8538.2|8532.2|8530.2|8524.2|128
1743502500000|2025-04-01 10:15:00|8534.2|8528.2|8536.2|8530.2|8538.2|8532.2|8531.7|8525.7|59
1743502800000|2025-04-01 10:20:00|8536.7|8530.7|8534.7|8528.7|8537.7|8531.7|8532.7|8526.7|53
1743503100000|2025-04-01 10:25:00|8535.7|8529.7|8527.7|8521.7|8536.7|8530.7|8526.7|8520.7|153
1743503400000|2025-04-01 10:30:00|8528.2|8522.2|8523.7|8517.7|8529.7|8523.7|8519.7|8513.7|195
1743503700000|2025-04-01 10:35:00|8524.2|8518.2|8517.7|8511.7|8524.7|8518.7|8515.7|8509.7|170
1743504000000|2025-04-01 10:40:00|8517.2|8511.2|8517.7|8511.7|8527.2|8521.2|8516.7|8510.7|78
1743504300000|2025-04-01 10:45:00|8517.2|8511.2|8519.7|8513.7|8523.7|8517.7|8516.7|8510.7|74
1743504600000|2025-04-01 10:50:00|8520.2|8514.2|8521.7|8515.7|8524.2|8518.2|8518.7|8512.7|58
1743504900000|2025-04-01 10:55:00|8521.2|8515.2|8515.2|8509.2|8522.2|8516.2|8513.7|8507.7|133
1743505200000|2025-04-01 11:00:00|8516.2|8510.2|8501.2|8495.2|8516.2|8510.2|8500.7|8494.7|313
1743505500000|2025-04-01 11:05:00|8500.7|8494.7|8507.7|8501.7|8509.7|8503.7|8499.2|8493.2|106
1743505800000|2025-04-01 11:10:00|8506.7|8500.7|8506.7|8500.7|8512.7|8506.7|8505.7|8499.7|90
1743506100000|2025-04-01 11:15:00|8507.2|8501.2|8505.7|8499.7|8507.7|8501.7|8502.2|8496.2|73
1743506400000|2025-04-01 11:20:00|8506.2|8500.2|8502.7|8496.7|8506.7|8500.7|8497.7|8491.7|50
1743506700000|2025-04-01 11:25:00|8503.2|8497.2|8502.7|8496.7|8505.7|8499.7|8499.7|8493.7|58
1743507000000|2025-04-01 11:30:00|8501.2|8495.2|8498.2|8492.2|8505.7|8499.7|8493.2|8487.2|82
1743507300000|2025-04-01 11:35:00|8497.7|8491.7|8496.2|8490.2|8499.7|8493.7|8492.7|8486.7|80
1743507600000|2025-04-01 11:40:00|8495.7|8489.7|8505.7|8499.7|8506.2|8500.2|8493.7|8487.7|62
1743507900000|2025-04-01 11:45:00|8506.2|8500.2|8512.2|8506.2|8514.2|8508.2|8505.7|8499.7|89
1743508200000|2025-04-01 11:50:00|8511.7|8505.7|8507.2|8501.2|8514.2|8508.2|8506.7|8500.7|41
1743508500000|2025-04-01 11:55:00|8506.7|8500.7|8510.7|8504.7|8512.7|8506.7|8505.7|8499.7|115
1743508800000|2025-04-01 12:00:00|8510.2|8504.2|8511.7|8505.7|8512.7|8506.7|8508.7|8502.7|61
1743509100000|2025-04-01 12:05:00|8511.2|8505.2|8514.7|8508.7|8517.2|8511.2|8508.7|8502.7|76
1743509400000|2025-04-01 12:10:00|8515.2|8509.2|8517.2|8511.2|8518.7|8512.7|8512.2|8506.2|34
1743509700000|2025-04-01 12:15:00|8516.7|8510.7|8513.7|8507.7|8518.7|8512.7|8513.7|8507.7|33
1743510000000|2025-04-01 12:20:00|8514.2|8508.2|8515.2|8509.2|8516.7|8510.7|8511.7|8505.7|46
1743510300000|2025-04-01 12:25:00|8515.7|8509.7|8520.2|8514.2|8521.2|8515.2|8514.7|8508.7|30
1743510600000|2025-04-01 12:30:00|8519.7|8513.7|8522.7|8516.7|8524.7|8518.7|8519.2|8513.2|24
1743510900000|2025-04-01 12:35:00|8523.2|8517.2|8524.2|8518.2|8525.7|8519.7|8521.2|8515.2|19
1743511200000|2025-04-01 12:40:00|8524.7|8518.7|8516.7|8510.7|8525.2|8519.2|8515.7|8509.7|38
1743511500000|2025-04-01 12:45:00|8517.2|8511.2|8522.7|8516.7|8522.7|8516.7|8517.2|8511.2|45
1743511800000|2025-04-01 12:50:00|8522.2|8516.2|8520.2|8514.2|8525.2|8519.2|8519.7|8513.7|43
1743512100000|2025-04-01 12:55:00|8520.7|8514.7|8519.7|8513.7|8522.7|8516.7|8518.7|8512.7|15
1743512400000|2025-04-01 13:00:00|8520.2|8514.2|8519.7|8513.7|8522.2|8516.2|8518.2|8512.2|78
1743512700000|2025-04-01 13:05:00|8519.2|8513.2|8516.7|8510.7|8520.7|8514.7|8514.7|8508.7|61
1743513000000|2025-04-01 13:10:00|8517.2|8511.2|8518.7|8512.7|8521.7|8515.7|8516.7|8510.7|59
1743513300000|2025-04-01 13:15:00|8519.2|8513.2|8517.7|8511.7|8522.7|8516.7|8516.2|8510.2|14
1743513600000|2025-04-01 13:20:00|8517.2|8511.2|8518.7|8512.7|8522.7|8516.7|8517.2|8511.2|62
1743513900000|2025-04-01 13:25:00|8519.7|8513.7|8514.2|8508.2|8520.7|8514.7|8511.7|8505.7|60
1743514200000|2025-04-01 13:30:00|8513.7|8507.7|8495.7|8489.7|8530.7|8524.7|8492.7|8486.7|1512
1743514500000|2025-04-01 13:35:00|8496.2|8490.2|8492.2|8486.2|8502.7|8496.7|8485.7|8479.7|895
1743514800000|2025-04-01 13:40:00|8492.7|8486.7|8501.2|8495.2|8507.7|8501.7|8490.7|8484.7|588
1743515100000|2025-04-01 13:45:00|8497.2|8491.2|8497.2|8491.2|8505.2|8499.2|8493.2|8487.2|367
1743515400000|2025-04-01 13:50:00|8497.7|8491.7|8484.2|8478.2|8498.2|8492.2|8483.7|8477.7|247
1743515700000|2025-04-01 13:55:00|8484.7|8478.7|8494.2|8488.2|8499.2|8493.2|8475.7|8469.7|254
1743516000000|2025-04-01 14:00:00|8493.2|8487.2|8497.7|8491.7|8503.2|8497.2|8482.2|8476.2|580
1743516300000|2025-04-01 14:05:00|8497.2|8491.2|8498.7|8492.7|8505.2|8499.2|8489.7|8483.7|224
1743516600000|2025-04-01 14:10:00|8499.2|8493.2|8493.2|8487.2|8504.2|8498.2|8491.7|8485.7|206
1743516900000|2025-04-01 14:15:00|8493.7|8487.7|8489.7|8483.7|8502.7|8496.7|8489.7|8483.7|353
1743517200000|2025-04-01 14:20:00|8489.2|8483.2|8498.2|8492.2|8500.2|8494.2|8478.7|8472.7|245
1743517500000|2025-04-01 14:25:00|8498.7|8492.7|8501.7|8495.7|8507.7|8501.7|8496.2|8490.2|292
1743517800000|2025-04-01 14:30:00|8501.2|8495.2|8509.7|8503.7|8510.2|8504.2|8499.7|8493.7|154
1743518100000|2025-04-01 14:35:00|8509.2|8503.2|8518.7|8512.7|8522.7|8516.7|8499.2|8493.2|370
1743518400000|2025-04-01 14:40:00|8517.7|8511.7|8523.7|8517.7|8525.7|8519.7|8512.7|8506.7|274
1743518700000|2025-04-01 14:45:00|8524.2|8518.2|8517.2|8511.2|8525.2|8519.2|8515.7|8509.7|286
1743519000000|2025-04-01 14:50:00|8517.7|8511.7|8526.7|8520.7|8526.7|8520.7|8515.2|8509.2|217
1743519300000|2025-04-01 14:55:00|8526.2|8520.2|8526.2|8520.2|8527.7|8521.7|8522.7|8516.7|172
1743519600000|2025-04-01 15:00:00|8525.2|8519.2|8531.2|8525.2|8534.2|8528.2|8522.2|8516.2|175
1743519900000|2025-04-01 15:05:00|8532.2|8526.2|8543.2|8537.2|8543.2|8537.2|8531.2|8525.2|235
1743520200000|2025-04-01 15:10:00|8542.2|8536.2|8551.2|8545.2|8553.2|8547.2|8540.2|8534.2|300
1743520500000|2025-04-01 15:15:00|8550.2|8544.2|8555.2|8549.2|8559.2|8553.2|8547.2|8541.2|160
1743520800000|2025-04-01 15:20:00|8553.2|8547.2|8562.2|8556.2|8564.2|8558.2|8548.2|8542.2|305
1743521100000|2025-04-01 15:25:00|8561.2|8555.2|8565.2|8559.2|8566.2|8560.2|8558.2|8552.2|325
1743521400000|2025-04-01 15:30:00|8563.2|8557.2|8560.2|8554.2|8564.2|8558.2|8558.2|8552.2|198
1743521700000|2025-04-01 15:35:00|8559.2|8553.2|8552.2|8546.2|8560.2|8554.2|8550.2|8544.2|216
1743522000000|2025-04-01 15:40:00|8551.2|8545.2|8552.2|8546.2|8554.2|8548.2|8542.2|8536.2|238
1743522300000|2025-04-01 15:45:00|8553.2|8547.2|8550.2|8544.2|8557.2|8551.2|8548.2|8542.2|245
1743522600000|2025-04-01 15:50:00|8549.2|8543.2|8538.2|8532.2|8549.2|8543.2|8538.2|8532.2|91
1743522900000|2025-04-01 15:55:00|8539.2|8533.2|8547.2|8541.2|8547.2|8541.2|8538.2|8532.2|88
1743523200000|2025-04-01 16:00:00|8548.2|8542.2|8540.2|8534.2|8552.2|8546.2|8539.2|8533.2|169
1743523500000|2025-04-01 16:05:00|8543.2|8537.2|8546.2|8540.2|8550.2|8544.2|8541.2|8535.2|91
1743523800000|2025-04-01 16:10:00|8545.2|8539.2|8542.2|8536.2|8545.2|8539.2|8539.2|8533.2|121
1743524100000|2025-04-01 16:15:00|8544.2|8538.2|8546.2|8540.2|8549.2|8543.2|8544.2|8538.2|102
1743524400000|2025-04-01 16:20:00|8545.2|8539.2|8545.2|8539.2|8548.2|8542.2|8544.2|8538.2|59
1743524700000|2025-04-01 16:25:00|8543.2|8537.2|8534.2|8528.2|8543.2|8537.2|8533.2|8527.2|53
1743525000000|2025-04-01 16:30:00|8533.2|8527.2|8535.2|8529.2|8541.2|8535.2|8531.2|8525.2|125
1743525300000|2025-04-01 16:35:00|8536.2|8530.2|8529.2|8523.2|8538.2|8532.2|8528.2|8522.2|125
1743525600000|2025-04-01 16:40:00|8528.2|8522.2|8523.2|8517.2|8530.2|8524.2|8523.2|8517.2|110
1743525900000|2025-04-01 16:45:00|8524.2|8518.2|8528.2|8522.2|8528.2|8522.2|8523.2|8517.2|104
1743526200000|2025-04-01 16:50:00|8527.2|8521.2|8530.2|8524.2|8532.2|8526.2|8527.2|8521.2|84
1743526500000|2025-04-01 16:55:00|8529.2|8523.2|8530.2|8524.2|8535.2|8529.2|8529.2|8523.2|137
1743526800000|2025-04-01 17:00:00|8529.2|8523.2|8533.2|8527.2|8535.2|8529.2|8529.2|8523.2|69
1743527100000|2025-04-01 17:05:00|8532.2|8526.2|8533.2|8527.2|8533.2|8527.2|8529.2|8523.2|81
1743527400000|2025-04-01 17:10:00|8531.2|8525.2|8531.2|8525.2|8533.2|8527.2|8530.2|8524.2|29
1743527700000|2025-04-01 17:15:00|8529.2|8523.2|8522.2|8516.2|8531.2|8525.2|8522.2|8516.2|70
1743528000000|2025-04-01 17:20:00|8521.2|8515.2|8521.2|8515.2|8524.2|8518.2|8519.2|8513.2|72
1743528300000|2025-04-01 17:25:00|8522.2|8516.2|8520.2|8514.2|8524.2|8518.2|8519.2|8513.2|40
1743528600000|2025-04-01 17:30:00|8521.2|8515.2|8520.2|8514.2|8525.2|8519.2|8519.2|8513.2|42
1743528900000|2025-04-01 17:35:00|8519.2|8513.2|8521.2|8515.2|8521.2|8515.2|8517.2|8511.2|58
1743529200000|2025-04-01 17:40:00|8520.2|8514.2|8513.2|8507.2|8523.2|8517.2|8512.2|8506.2|111
1743529500000|2025-04-01 17:45:00|8512.2|8506.2|8518.2|8512.2|8518.2|8512.2|8510.2|8504.2|58
1743529800000|2025-04-01 17:50:00|8517.2|8511.2|8515.2|8509.2|8519.2|8513.2|8514.2|8508.2|65
1743530100000|2025-04-01 17:55:00|8514.2|8508.2|8509.2|8503.2|8514.2|8508.2|8509.2|8503.2|76
1743530400000|2025-04-01 18:00:00|8510.2|8504.2|8504.2|8498.2|8510.2|8504.2|8500.2|8494.2|87
1743530700000|2025-04-01 18:05:00|8505.2|8499.2|8498.2|8492.2|8506.2|8500.2|8498.2|8492.2|75
1743531000000|2025-04-01 18:10:00|8499.2|8493.2|8505.2|8499.2|8507.2|8501.2|8498.2|8492.2|56
1743531300000|2025-04-01 18:15:00|8504.2|8498.2|8498.2|8492.2|8504.2|8498.2|8498.2|8492.2|24
1743531600000|2025-04-01 18:20:00|8501.2|8495.2|8498.2|8492.2|8503.2|8497.2|8498.2|8492.2|44
1743531900000|2025-04-01 18:25:00|8499.2|8493.2|8498.2|8492.2|8505.2|8499.2|8497.2|8491.2|69
1743532200000|2025-04-01 18:30:00|8499.2|8493.2|8499.2|8493.2|8502.2|8496.2|8499.2|8493.2|72
1743532500000|2025-04-01 18:35:00|8497.2|8491.2|8493.2|8487.2|8497.2|8491.2|8492.2|8486.2|35
1743532800000|2025-04-01 18:40:00|8494.2|8488.2|8498.2|8492.2|8498.2|8492.2|8493.2|8487.2|37
1743533100000|2025-04-01 18:45:00|8499.2|8493.2|8495.2|8489.2|8500.2|8494.2|8495.2|8489.2|197
1743533400000|2025-04-01 18:50:00|8496.2|8490.2|8503.2|8497.2|8504.2|8498.2|8495.2|8489.2|68
1743533700000|2025-04-01 18:55:00|8505.2|8499.2|8511|8493|8511|8501.2|8503.2|8493|84
1743534000000|2025-04-01 19:00:00|8510.7|8492.7|8513.9|8495.9|8520.5|8502.5|8510.5|8492.5|0
1743534300000|2025-04-01 19:05:00|8514|8496|8512.4|8494.4|8515.3|8497.3|8512|8494|0
1743534600000|2025-04-01 19:10:00|8512.3|8494.3|8514.8|8496.8|8515|8497|8511.6|8493.6|0
1743534900000|2025-04-01 19:15:00|8514.7|8496.7|8514.6|8496.6|8516.7|8498.7|8513.6|8495.6|0
1743535200000|2025-04-01 19:20:00|8514.5|8496.5|8518.6|8500.6|8518.9|8500.9|8514|8496|0
1743535500000|2025-04-01 19:25:00|8518.5|8500.5|8515.1|8497.1|8518.9|8500.9|8515.1|8497.1|0
1743535800000|2025-04-01 19:30:00|8515|8497|8521.9|8503.9|8522.5|8504.5|8514.4|8496.4|0
1743536100000|2025-04-01 19:35:00|8521.8|8503.8|8525|8507|8525.7|8507.7|8521.1|8503.1|0
1743536400000|2025-04-01 19:40:00|8524.9|8506.9|8524.8|8506.8|8525.9|8507.9|8523.6|8505.6|0
1743536700000|2025-04-01 19:45:00|8524.7|8506.7|8526.8|8508.8|8527.7|8509.7|8524|8506|0
1743537000000|2025-04-01 19:50:00|8527.1|8509.1|8530.6|8512.6|8530.6|8512.6|8525.3|8507.3|0
1743537300000|2025-04-01 19:55:00|8529.8|8511.8|8529.4|8511.4|8531.9|8513.9|8526.5|8508.5|0
1743537600000|2025-04-01 20:00:00|8530.8|8512.8|8528.7|8510.7|8532.3|8514.3|8527.6|8509.6|0
1743537900000|2025-04-01 20:05:00|8528.9|8510.9|8528.3|8510.3|8529.6|8511.6|8527.3|8509.3|0
1743538200000|2025-04-01 20:10:00|8528.5|8510.5|8528.9|8510.9|8529.8|8511.8|8527.8|8509.8|0
1743538500000|2025-04-01 20:15:00|8528.7|8510.7|8526.7|8508.7|8529.6|8511.6|8526.2|8508.2|0
1743538800000|2025-04-01 20:20:00|8526.5|8508.5|8525.8|8507.8|8527.3|8509.3|8525.3|8507.3|0
1743539100000|2025-04-01 20:25:00|8526|8508|8523.7|8505.7|8526|8508|8523.1|8505.1|0
1743539400000|2025-04-01 20:30:00|8523.9|8505.9|8523.1|8505.1|8524|8506|8521.7|8503.7|0
1743539700000|2025-04-01 20:35:00|8523.3|8505.3|8522.2|8504.2|8524|8506|8522.2|8504.2|0
1743540000000|2025-04-01 20:40:00|8522|8504|8522.8|8504.8|8523.1|8505.1|8521.5|8503.5|0
1743540300000|2025-04-01 20:45:00|8522.4|8504.4|8526.2|8508.2|8533.2|8515.2|8522.4|8504.4|0
1743540600000|2025-04-01 20:50:00|8525.8|8507.8|8528.9|8510.9|8530.7|8512.7|8524.6|8506.6|0
1743540900000|2025-04-01 20:55:00|8528.7|8510.7|8527.1|8509.1|8528.9|8510.9|8525.8|8507.8|0
1743541200000|2025-04-01 21:00:00|8527.4|8509.4|8527.4|8509.4|8527.5|8509.5|8526.4|8508.4|0
1743541500000|2025-04-01 21:05:00|8527.6|8509.6|8527.8|8509.8|8528|8510|8527.4|8509.4|0
1743541800000|2025-04-01 21:10:00|8527.7|8509.7|8527.4|8509.4|8527.8|8509.8|8527.4|8509.4|0
1743542100000|2025-04-01 21:15:00|8527.3|8509.3|8529|8511|8529.1|8511.1|8527.3|8509.3|0
1743542400000|2025-04-01 21:20:00|8528.9|8510.9|8528.8|8510.8|8530|8512|8528.8|8510.8|0
1743542700000|2025-04-01 21:25:00|8528.9|8510.9|8528.9|8510.9|8529|8511|8528.7|8510.7|0
1743543000000|2025-04-01 21:30:00|8528.8|8510.8|8528.4|8510.4|8528.9|8510.9|8528.3|8510.3|0
1743543300000|2025-04-01 21:35:00|8528.3|8510.3|8528.5|8510.5|8528.5|8510.5|8528.3|8510.3|0
1743543600000|2025-04-01 21:40:00|8528.6|8510.6|8528.8|8510.8|8528.8|8510.8|8528.2|8510.2|0
1743543900000|2025-04-01 21:45:00|8528.7|8510.7|8529|8511|8529.9|8511.9|8528.7|8510.7|0
1743544200000|2025-04-01 21:50:00|8529.1|8511.1|8529.7|8511.7|8530|8512|8529.1|8511.1|0
1743544500000|2025-04-01 21:55:00|8530.2|8512.2|8529|8511|8530.2|8512.2|8528.2|8510.2|0
1743544800000|2025-04-01 22:00:00|8528.1|8510.1|8531|8513|8531.9|8513.9|8527.5|8509.5|0
1743545100000|2025-04-01 22:05:00|8531.4|8513.4|8535.4|8517.4|8536|8518|8531.3|8513.3|0
1743545400000|2025-04-01 22:10:00|8535.6|8517.6|8539.5|8521.5|8547.7|8529.7|8535.6|8517.6|0
1743545700000|2025-04-01 22:15:00|8539.4|8521.4|8543|8525|8544.5|8526.5|8537.9|8519.9|0
1743546000000|2025-04-01 22:20:00|8542.7|8524.7|8543.6|8525.6|8543.7|8525.7|8540.8|8522.8|0
1743546300000|2025-04-01 22:25:00|8543.5|8525.5|8542.2|8524.2|8545.2|8527.2|8541.9|8523.9|0
1743546600000|2025-04-01 22:30:00|8542.1|8524.1|8537.5|8519.5|8543|8525|8536|8518|0
1743546900000|2025-04-01 22:35:00|8537.4|8519.4|8539.8|8521.8|8541.3|8523.3|8535.8|8517.8|0
1743547200000|2025-04-01 22:40:00|8539.9|8521.9|8538.9|8520.9|8540.8|8522.8|8538.7|8520.7|0
1743547500000|2025-04-01 22:45:00|8539.1|8521.1|8538.6|8520.6|8539.8|8521.8|8538.5|8520.5|0
1743547800000|2025-04-01 22:50:00|8538.7|8520.7|8537.4|8519.4|8539.6|8521.6|8537|8519|0
1743548100000|2025-04-01 22:55:00|8537.2|8519.2|8537.6|8519.6|8538.3|8520.3|8536.2|8518.2|0
1743548400000|2025-04-01 23:00:00|8537.5|8519.5|8536.2|8518.2|8537.8|8519.8|8534.9|8516.9|0
1743548700000|2025-04-01 23:05:00|8536.4|8518.4|8535.6|8517.6|8537|8519|8535.3|8517.3|0
1743549000000|2025-04-01 23:10:00|8535.8|8517.8|8536.7|8518.7|8537.1|8519.1|8535.1|8517.1|0
1743549300000|2025-04-01 23:15:00|8536.8|8518.8|8538|8520|8538.9|8520.9|8536.8|8518.8|0
1743549600000|2025-04-01 23:20:00|8538.1|8520.1|8539|8521|8539.9|8521.9|8538.1|8520.1|0
1743549900000|2025-04-01 23:25:00|8539.2|8521.2|8540.3|8522.3|8540.6|8522.6|8537.6|8519.6|0
1743550200000|2025-04-01 23:30:00|8540.4|8522.4|8541.3|8523.3|8541.8|8523.8|8539.7|8521.7|0
1743550500000|2025-04-01 23:35:00|8541.1|8523.1|8539.4|8521.4|8541.1|8523.1|8539.2|8521.2|0
1743550800000|2025-04-01 23:40:00|8539.2|8521.2|8539.7|8521.7|8539.7|8521.7|8538.5|8520.5|0
1743551100000|2025-04-01 23:45:00|8539|8521|8538.3|8520.3|8540.1|8522.1|8538.1|8520.1|0
1743551400000|2025-04-01 23:50:00|8537.9|8519.9|8539.2|8521.2|8539.7|8521.7|8536.7|8518.7|0
1743551700000|2025-04-01 23:55:00|8539|8521|8537.2|8519.2|8539.2|8521.2|8536.9|8518.9|0
1743552000000|2025-04-02 00:00:00|8537.6|8519.6|8530.7|8512.7|8537.7|8519.7|8528|8510|0
1743552300000|2025-04-02 00:05:00|8530.6|8512.6|8527.5|8509.5|8532.1|8514.1|8525.9|8507.9|0
1743552600000|2025-04-02 00:10:00|8527.4|8509.4|8526.3|8508.3|8527.9|8509.9|8524.5|8506.5|0
1743552900000|2025-04-02 00:15:00|8525.9|8507.9|8527.3|8509.3|8530.3|8512.3|8525.5|8507.5|0
1743553200000|2025-04-02 00:20:00|8527.4|8509.4|8521.8|8503.8|8527.4|8509.4|8520.1|8502.1|0
1743553500000|2025-04-02 00:25:00|8521.9|8503.9|8521|8503|8522.9|8504.9|8517.8|8499.8|0
1743553800000|2025-04-02 00:30:00|8521.1|8503.1|8523.3|8505.3|8523.5|8505.5|8519.2|8501.2|0
1743554100000|2025-04-02 00:35:00|8523.2|8505.2|8522.6|8504.6|8523.5|8505.5|8520.6|8502.6|0
1743554400000|2025-04-02 00:40:00|8522.8|8504.8|8523.7|8505.7|8524.8|8506.8|8520.5|8502.5|0
1743554700000|2025-04-02 00:45:00|8523.5|8505.5|8522.5|8504.5|8524.7|8506.7|8521.7|8503.7|0
1743555000000|2025-04-02 00:50:00|8522.6|8504.6|8520.6|8502.6|8523.3|8505.3|8520.1|8502.1|0
1743555300000|2025-04-02 00:55:00|8520.5|8502.5|8520.3|8502.3|8520.6|8502.6|8519.4|8501.4|0
1743555600000|2025-04-02 01:00:00|8520.1|8502.1|8530.1|8512.1|8530.5|8512.5|8518.6|8500.6|0
1743555900000|2025-04-02 01:05:00|8530|8512|8530.2|8512.2|8532.3|8514.3|8529.4|8511.4|0
1743556200000|2025-04-02 01:10:00|8530.4|8512.4|8531.5|8513.5|8531.5|8513.5|8530.2|8512.2|0
1743556500000|2025-04-02 01:15:00|8532.1|8514.1|8518.1|8512.1|8532.1|8522.1|8510.1|8504.1|1169
1743556800000|2025-04-02 01:20:00|8517.1|8511.1|8514.1|8508.1|8522.1|8516.1|8507.1|8501.1|958
1743557100000|2025-04-02 01:25:00|8515.1|8509.1|8515.1|8509.1|8520.1|8514.1|8506.1|8500.1|589
1743557400000|2025-04-02 01:30:00|8514.1|8508.1|8508.1|8502.1|8521.1|8515.1|8485.1|8479.1|4614
1743557700000|2025-04-02 01:35:00|8507.1|8501.1|8456.1|8450.1|8517.1|8511.1|8456.1|8450.1|2643
1743558000000|2025-04-02 01:40:00|8458.1|8452.1|8470.1|8464.1|8479.1|8473.1|8448.1|8442.1|2759
1743558300000|2025-04-02 01:45:00|8471.1|8465.1|8461.1|8455.1|8478.1|8472.1|8442.1|8436.1|2031
1743558600000|2025-04-02 01:50:00|8462.1|8456.1|8483.1|8477.1|8487.1|8481.1|8458.1|8452.1|1415
1743558900000|2025-04-02 01:55:00|8482.1|8476.1|8511.1|8505.1|8511.1|8505.1|8478.1|8472.1|1571
1743559200000|2025-04-02 02:00:00|8509.1|8503.1|8513.1|8507.1|8527.1|8521.1|8504.1|8498.1|1650
1743559500000|2025-04-02 02:05:00|8514.1|8508.1|8514.1|8508.1|8520.1|8514.1|8504.1|8498.1|1630
1743559800000|2025-04-02 02:10:00|8513.1|8507.1|8525.1|8519.1|8533.1|8527.1|8504.1|8498.1|1364
1743560100000|2025-04-02 02:15:00|8527.1|8521.1|8556.1|8550.1|8559.1|8553.1|8525.1|8519.1|2435
1743560400000|2025-04-02 02:20:00|8557.1|8551.1|8573.1|8567.1|8573.1|8567.1|8554.1|8548.1|1683
1743560700000|2025-04-02 02:25:00|8572.1|8566.1|8578.1|8572.1|8587.1|8581.1|8565.1|8559.1|1798
1743561000000|2025-04-02 02:30:00|8580.1|8574.1|8582.1|8576.1|8595.1|8589.1|8569.1|8563.1|1649
1743561300000|2025-04-02 02:35:00|8580.1|8574.1|8582.1|8576.1|8595.1|8589.1|8567.1|8561.1|1844
1743561600000|2025-04-02 02:40:00|8583.1|8577.1|8592.1|8586.1|8602.1|8596.1|8578.1|8572.1|1047
1743561900000|2025-04-02 02:45:00|8593.1|8587.1|8563.1|8557.1|8593.1|8587.1|8560.1|8554.1|842
1743562200000|2025-04-02 02:50:00|8561.1|8555.1|8573.1|8567.1|8574.1|8568.1|8557.1|8551.1|682
1743562500000|2025-04-02 02:55:00|8575.1|8569.1|8567.1|8561.1|8582.1|8576.1|8567.1|8561.1|604
1743562800000|2025-04-02 03:00:00|8566.1|8560.1|8565.1|8559.1|8568.1|8562.1|8551.1|8545.1|914
1743563100000|2025-04-02 03:05:00|8564.1|8558.1|8580.1|8574.1|8580.1|8574.1|8558.1|8552.1|410
1743563400000|2025-04-02 03:10:00|8579.1|8573.1|8590.1|8584.1|8592.1|8586.1|8577.1|8571.1|589
1743563700000|2025-04-02 03:15:00|8589.1|8583.1|8572.1|8566.1|8589.1|8583.1|8572.1|8566.1|562
1743564000000|2025-04-02 03:20:00|8571.1|8565.1|8578.1|8572.1|8586.1|8580.1|8569.1|8563.1|731
1743564300000|2025-04-02 03:25:00|8579.1|8573.1|8566.1|8560.1|8585.1|8579.1|8566.1|8560.1|897
1743564600000|2025-04-02 03:30:00|8565.1|8559.1|8557.1|8551.1|8567.1|8561.1|8553.1|8547.1|448
1743564900000|2025-04-02 03:35:00|8556.1|8550.1|8544.1|8538.1|8557.1|8551.1|8540.1|8534.1|522
1743565200000|2025-04-02 03:40:00|8543.1|8537.1|8530.1|8524.1|8545.1|8539.1|8529.1|8523.1|682
1743565500000|2025-04-02 03:45:00|8532.1|8526.1|8538.1|8532.1|8543.1|8537.1|8526.1|8520.1|636
1743565800000|2025-04-02 03:50:00|8537.1|8531.1|8534.1|8528.1|8539.1|8533.1|8532.1|8526.1|413
1743566100000|2025-04-02 03:55:00|8535.1|8529.1|8537.1|8531.1|8540.1|8534.1|8534.1|8528.1|414
1743566400000|2025-04-02 04:00:00|8543.7|8525.7|8544.1|8526.1|8544.4|8526.4|8543.2|8525.2|0
1743566700000|2025-04-02 04:05:00|8544.2|8526.2|8543.6|8525.6|8544.5|8526.5|8543.5|8525.5|0
1743567000000|2025-04-02 04:10:00|8543.7|8525.7|8543|8525|8543.8|8525.8|8542.6|8524.6|0
1743567300000|2025-04-02 04:15:00|8543.2|8525.2|8544|8526|8544.1|8526.1|8542.6|8524.6|0
1743567600000|2025-04-02 04:20:00|8543.9|8525.9|8543.1|8525.1|8543.9|8525.9|8542.6|8524.6|0
1743567900000|2025-04-02 04:25:00|8542.9|8524.9|8543.1|8525.1|8543.4|8525.4|8542.7|8524.7|0
1743568200000|2025-04-02 04:30:00|8543.3|8525.3|8543.6|8525.6|8543.6|8525.6|8542.6|8524.6|0
1743568500000|2025-04-02 04:35:00|8543.7|8525.7|8543.7|8525.7|8544.1|8526.1|8543|8525|0
1743568800000|2025-04-02 04:40:00|8543.8|8525.8|8545.2|8527.2|8545.5|8527.5|8543.7|8525.7|0
1743569100000|2025-04-02 04:45:00|8545.4|8527.4|8544.3|8526.3|8545.8|8527.8|8544|8526|0
1743569400000|2025-04-02 04:50:00|8544.2|8526.2|8544.9|8526.9|8545.3|8527.3|8544|8526|0
1743569700000|2025-04-02 04:55:00|8545|8527|8546.1|8528.1|8546.2|8528.2|8544.5|8526.5|38
1743570000000|2025-04-02 05:00:00|8543.1|8537.1|8541.1|8535.1|8546.1|8540.1|8523.1|8517.1|1431
1743570300000|2025-04-02 05:05:00|8539.1|8533.1|8519.1|8513.1|8549.1|8543.1|8516.1|8510.1|568
1743570600000|2025-04-02 05:10:00|8518.1|8512.1|8522.1|8516.1|8524.1|8518.1|8513.1|8507.1|772
1743570900000|2025-04-02 05:15:00|8521.1|8515.1|8528.1|8522.1|8529.1|8523.1|8515.1|8509.1|521
1743571200000|2025-04-02 05:20:00|8527.1|8521.1|8523.1|8517.1|8528.1|8522.1|8515.1|8509.1|688
1743571500000|2025-04-02 05:25:00|8522.1|8516.1|8536.1|8530.1|8537.1|8531.1|8518.1|8512.1|425
1743571800000|2025-04-02 05:30:00|8535.1|8529.1|8526.1|8520.1|8536.1|8530.1|8526.1|8520.1|599
1743572100000|2025-04-02 05:35:00|8524.1|8518.1|8505.1|8499.1|8525.1|8519.1|8503.1|8497.1|608
1743572400000|2025-04-02 05:40:00|8506.1|8500.1|8524.1|8518.1|8525.1|8519.1|8503.1|8497.1|535
1743572700000|2025-04-02 05:45:00|8523.1|8517.1|8522.1|8516.1|8531.1|8525.1|8515.1|8509.1|868
1743573000000|2025-04-02 05:50:00|8521.1|8515.1|8516.1|8510.1|8525.1|8519.1|8513.1|8507.1|1022
1743573300000|2025-04-02 05:55:00|8515.1|8509.1|8505.1|8499.1|8517.1|8511.1|8502.1|8496.1|543
1743573600000|2025-04-02 06:00:00|8504.1|8498.1|8502.1|8496.1|8514.1|8508.1|8498.1|8492.1|1649
1743573900000|2025-04-02 06:05:00|8503.1|8497.1|8504.1|8498.1|8507.1|8501.1|8496.1|8490.1|715
1743574200000|2025-04-02 06:10:00|8503.1|8497.1|8506.1|8500.1|8515.1|8509.1|8496.1|8490.1|1825
1743574500000|2025-04-02 06:15:00|8505.1|8499.1|8509.1|8503.1|8511.1|8505.1|8494.1|8488.1|746
1743574800000|2025-04-02 06:20:00|8510.1|8504.1|8511.1|8505.1|8515.1|8509.1|8503.1|8497.1|1239
1743575100000|2025-04-02 06:25:00|8510.1|8504.1|8513.1|8507.1|8517.1|8511.1|8506.1|8500.1|691
1743575400000|2025-04-02 06:30:00|8514.1|8508.1|8499.1|8493.1|8518.1|8512.1|8498.1|8492.1|563
1743575700000|2025-04-02 06:35:00|8500.1|8494.1|8489.1|8483.1|8500.1|8494.1|8487.1|8481.1|612
1743576000000|2025-04-02 06:40:00|8490.1|8484.1|8502.1|8496.1|8502.1|8496.1|8489.1|8483.1|449
1743576300000|2025-04-02 06:45:00|8500.1|8494.1|8514.1|8508.1|8518.1|8512.1|8499.1|8493.1|480
1743576600000|2025-04-02 06:50:00|8513.1|8507.1|8514.1|8508.1|8515.1|8509.1|8508.1|8502.1|664
1743576900000|2025-04-02 06:55:00|8515.1|8509.1|8520.1|8514.1|8526.1|8520.1|8515.1|8509.1|828
1743577200000|2025-04-02 07:00:00|8519.1|8513.1|8528.1|8522.1|8535.1|8529.1|8516.1|8510.1|766
1743577500000|2025-04-02 07:05:00|8529.1|8523.1|8523.1|8517.1|8529.1|8523.1|8517.1|8511.1|1025
1743577800000|2025-04-02 07:10:00|8522.1|8516.1|8530.1|8524.1|8530.1|8524.1|8520.1|8514.1|589
1743578100000|2025-04-02 07:15:00|8529.1|8523.1|8530.1|8524.1|8533.1|8527.1|8527.1|8521.1|1672
1743578400000|2025-04-02 07:20:00|8529.1|8523.1|8524.1|8518.1|8532.1|8526.1|8523.1|8517.1|644
1743578700000|2025-04-02 07:25:00|8525.1|8519.1|8513.1|8507.1|8526.1|8520.1|8512.1|8506.1|795
1743579000000|2025-04-02 07:30:00|8514.1|8508.1|8513.1|8507.1|8517.1|8511.1|8506.1|8500.1|974
1743579300000|2025-04-02 07:35:00|8512.1|8506.1|8520.1|8514.1|8523.1|8517.1|8511.1|8505.1|790
1743579600000|2025-04-02 07:40:00|8521.1|8515.1|8525.1|8519.1|8526.1|8520.1|8520.1|8514.1|589
1743579900000|2025-04-02 07:45:00|8526.1|8520.1|8526.1|8520.1|8531.1|8525.1|8524.1|8518.1|1057
1743580200000|2025-04-02 07:50:00|8525.1|8519.1|8525.1|8519.1|8528.1|8522.1|8522.1|8516.1|989
1743580500000|2025-04-02 07:55:00|8524.1|8518.1|8526.1|8520.1|8529.1|8523.1|8522.1|8516.1|1543
1743580800000|2025-04-02 08:00:00|8527.1|8521.1|8526.1|8520.1|8530.1|8524.1|8521.1|8515.1|1077
1743581100000|2025-04-02 08:05:00|8525.1|8519.1|8527.1|8521.1|8531.1|8525.1|8522.1|8516.1|1314
1743581400000|2025-04-02 08:10:00|8526.1|8520.1|8534.1|8528.1|8535.1|8529.1|8526.1|8520.1|1633
1743581700000|2025-04-02 08:15:00|8533.1|8527.1|8527.1|8521.1|8538.1|8532.1|8527.1|8521.1|1375
1743582000000|2025-04-02 08:20:00|8528.1|8522.1|8529.1|8523.1|8535.1|8529.1|8528.1|8522.1|655
1743582300000|2025-04-02 08:25:00|8530.1|8524.1|8526.1|8520.1|8537.1|8531.1|8524.1|8518.1|483
1743582600000|2025-04-02 08:30:00|8539.6|8521.6|8542.3|8524.3|8544.5|8526.5|8538.3|8520.3|0
1743582900000|2025-04-02 08:35:00|8542.1|8524.1|8542.8|8524.8|8543.7|8525.7|8540.2|8522.2|74
1743583200000|2025-04-02 08:40:00|8542.7|8524.7|8542.2|8524.2|8546.1|8528.1|8541.9|8523.9|6
1743583500000|2025-04-02 08:45:00|8542.3|8524.3|8542.4|8524.4|8543.3|8525.3|8541.2|8523.2|0
1743583800000|2025-04-02 08:50:00|8542.5|8524.5|8539.6|8521.6|8543.1|8525.1|8538.4|8520.4|0
1743584100000|2025-04-02 08:55:00|8539.8|8521.8|8538.4|8520.4|8540.1|8522.1|8537.5|8519.5|0
1743584400000|2025-04-02 09:00:00|8538.2|8520.2|8538.9|8520.9|8539.3|8521.3|8536.5|8518.5|0
1743584700000|2025-04-02 09:05:00|8538.8|8520.8|8542.4|8524.4|8543|8525|8537.9|8519.9|0
1743585000000|2025-04-02 09:10:00|8542.3|8524.3|8540.7|8522.7|8544.3|8526.3|8540.5|8522.5|0
1743585300000|2025-04-02 09:15:00|8540.3|8522.3|8522.1|8516.1|8540.3|8522.3|8511.1|8505.1|233
1743585600000|2025-04-02 09:20:00|8522.6|8516.6|8535.1|8529.1|8535.6|8529.6|8522.1|8516.1|132
1743585900000|2025-04-02 09:25:00|8534.6|8528.6|8534.1|8528.1|8535.6|8529.6|8531.1|8525.1|113
1743586200000|2025-04-02 09:30:00|8534.6|8528.6|8538.6|8532.6|8538.6|8532.6|8531.6|8525.6|85
1743586500000|2025-04-02 09:35:00|8538.1|8532.1|8539.6|8533.6|8545.6|8539.6|8537.6|8531.6|132
1743586800000|2025-04-02 09:40:00|8539.1|8533.1|8537.6|8531.6|8540.6|8534.6|8536.1|8530.1|43
1743587100000|2025-04-02 09:45:00|8537.1|8531.1|8535.1|8529.1|8537.1|8531.1|8533.1|8527.1|32
1743587400000|2025-04-02 09:50:00|8535.6|8529.6|8534.6|8528.6|8535.6|8529.6|8531.6|8525.6|27
1743587700000|2025-04-02 09:55:00|8535.1|8529.1|8532.6|8526.6|8536.6|8530.6|8530.6|8524.6|57
1743588000000|2025-04-02 10:00:00|8533.1|8527.1|8492.1|8486.1|8535.1|8529.1|8469.1|8463.1|1109
1743588300000|2025-04-02 10:05:00|8491.1|8485.1|8500.1|8494.1|8505.1|8499.1|8490.6|8484.6|372
1743588600000|2025-04-02 10:10:00|8499.6|8493.6|8498.6|8492.6|8504.1|8498.1|8493.1|8487.1|124
1743588900000|2025-04-02 10:15:00|8499.1|8493.1|8508.6|8502.6|8513.1|8507.1|8498.1|8492.1|99
1743589200000|2025-04-02 10:20:00|8509.1|8503.1|8511.6|8505.6|8516.1|8510.1|8508.1|8502.1|48
1743589500000|2025-04-02 10:25:00|8512.1|8506.1|8508.1|8502.1|8514.1|8508.1|8502.6|8496.6|172
1743589800000|2025-04-02 10:30:00|8507.6|8501.6|8504.1|8498.1|8510.6|8504.6|8501.1|8495.1|29
1743590100000|2025-04-02 10:35:00|8503.6|8497.6|8499.1|8493.1|8504.6|8498.6|8493.6|8487.6|22
1743590400000|2025-04-02 10:40:00|8498.6|8492.6|8497.6|8491.6|8500.6|8494.6|8495.1|8489.1|23
1743590700000|2025-04-02 10:45:00|8498.1|8492.1|8507.1|8501.1|8508.1|8502.1|8497.1|8491.1|59
1743591000000|2025-04-02 10:50:00|8507.6|8501.6|8507.1|8501.1|8510.1|8504.1|8502.6|8496.6|26
1743591300000|2025-04-02 10:55:00|8506.6|8500.6|8505.1|8499.1|8507.1|8501.1|8502.6|8496.6|32
1743591600000|2025-04-02 11:00:00|8505.6|8499.6|8504.1|8498.1|8507.1|8501.1|8501.6|8495.6|18
1743591900000|2025-04-02 11:05:00|8503.6|8497.6|8513.6|8507.6|8517.1|8511.1|8503.6|8497.6|104
1743592200000|2025-04-02 11:10:00|8513.1|8507.1|8507.6|8501.6|8515.6|8509.6|8506.1|8500.1|123
1743592500000|2025-04-02 11:15:00|8508.1|8502.1|8509.6|8503.6|8511.1|8505.1|8506.6|8500.6|51
1743592800000|2025-04-02 11:20:00|8510.6|8504.6|8508.6|8502.6|8510.6|8504.6|8506.6|8500.6|21
1743593100000|2025-04-02 11:25:00|8509.1|8503.1|8512.1|8506.1|8512.6|8506.6|8507.6|8501.6|50
1743593400000|2025-04-02 11:30:00|8511.6|8505.6|8519.1|8513.1|8521.6|8515.6|8510.1|8504.1|168
1743593700000|2025-04-02 11:35:00|8519.6|8513.6|8512.6|8506.6|8519.6|8513.6|8511.6|8505.6|34
1743594000000|2025-04-02 11:40:00|8512.1|8506.1|8513.1|8507.1|8513.6|8507.6|8507.1|8501.1|39
1743594300000|2025-04-02 11:45:00|8513.6|8507.6|8513.1|8507.1|8517.1|8511.1|8511.6|8505.6|82
1743594600000|2025-04-02 11:50:00|8512.6|8506.6|8517.1|8511.1|8518.1|8512.1|8511.6|8505.6|34
1743594900000|2025-04-02 11:55:00|8516.6|8510.6|8513.1|8507.1|8517.6|8511.6|8511.6|8505.6|20
1743595200000|2025-04-02 12:00:00|8513.6|8507.6|8509.6|8503.6|8516.6|8510.6|8507.6|8501.6|32
1743595500000|2025-04-02 12:05:00|8509.1|8503.1|8504.6|8498.6|8509.1|8503.1|8502.6|8496.6|92
1743595800000|2025-04-02 12:10:00|8504.1|8498.1|8510.1|8504.1|8512.6|8506.6|8504.1|8498.1|78
1743596100000|2025-04-02 12:15:00|8509.6|8503.6|8506.6|8500.6|8512.6|8506.6|8504.6|8498.6|21
1743596400000|2025-04-02 12:20:00|8506.1|8500.1|8505.1|8499.1|8507.6|8501.6|8501.6|8495.6|56
1743596700000|2025-04-02 12:25:00|8504.6|8498.6|8500.6|8494.6|8506.1|8500.1|8500.1|8494.1|91
1743597000000|2025-04-02 12:30:00|8501.6|8495.6|8496.6|8490.6|8502.1|8496.1|8495.6|8489.6|124
1743597300000|2025-04-02 12:35:00|8497.1|8491.1|8505.6|8499.6|8505.6|8499.6|8496.6|8490.6|67
1743597600000|2025-04-02 12:40:00|8505.1|8499.1|8503.6|8497.6|8509.6|8503.6|8502.1|8496.1|60
1743597900000|2025-04-02 12:45:00|8504.1|8498.1|8505.1|8499.1|8506.6|8500.6|8502.1|8496.1|35
1743598200000|2025-04-02 12:50:00|8504.6|8498.6|8510.6|8504.6|8512.1|8506.1|8502.6|8496.6|60
1743598500000|2025-04-02 12:55:00|8510.1|8504.1|8513.6|8507.6|8514.6|8508.6|8508.6|8502.6|48
1743598800000|2025-04-02 13:00:00|8513.1|8507.1|8508.1|8502.1|8513.6|8507.6|8508.1|8502.1|31
1743599100000|2025-04-02 13:05:00|8508.6|8502.6|8515.1|8509.1|8517.6|8511.6|8508.6|8502.6|65
1743599400000|2025-04-02 13:10:00|8514.6|8508.6|8517.1|8511.1|8518.6|8512.6|8513.1|8507.1|74
1743599700000|2025-04-02 13:15:00|8517.6|8511.6|8521.1|8515.1|8523.6|8517.6|8517.6|8511.6|96
1743600000000|2025-04-02 13:20:00|8521.6|8515.6|8515.1|8509.1|8523.6|8517.6|8514.1|8508.1|29
1743600300000|2025-04-02 13:25:00|8515.6|8509.6|8514.1|8508.1|8518.1|8512.1|8512.6|8506.6|53
1743600600000|2025-04-02 13:30:00|8513.6|8507.6|8515.6|8509.6|8518.6|8512.6|8501.6|8495.6|831
1743600900000|2025-04-02 13:35:00|8515.1|8509.1|8512.1|8506.1|8527.6|8521.6|8505.1|8499.1|488
1743601200000|2025-04-02 13:40:00|8511.6|8505.6|8499.6|8493.6|8517.6|8511.6|8497.6|8491.6|229
1743601500000|2025-04-02 13:45:00|8500.1|8494.1|8491.6|8485.6|8502.6|8496.6|8486.6|8480.6|393
1743601800000|2025-04-02 13:50:00|8492.1|8486.1|8481.6|8475.6|8497.1|8491.1|8481.1|8475.1|320
1743602100000|2025-04-02 13:55:00|8481.1|8475.1|8490.6|8484.6|8492.1|8486.1|8472.1|8466.1|387
1743602400000|2025-04-02 14:00:00|8487.1|8481.1|8495.1|8489.1|8499.6|8493.6|8483.1|8477.1|266
1743602700000|2025-04-02 14:05:00|8494.6|8488.6|8486.6|8480.6|8497.6|8491.6|8483.1|8477.1|160
1743603000000|2025-04-02 14:10:00|8486.1|8480.1|8487.1|8481.1|8489.1|8483.1|8477.1|8471.1|161
1743603300000|2025-04-02 14:15:00|8487.6|8481.6|8487.1|8481.1|8489.1|8483.1|8478.1|8472.1|204
1743603600000|2025-04-02 14:20:00|8487.6|8481.6|8486.1|8480.1|8487.6|8481.6|8482.1|8476.1|121
1743603900000|2025-04-02 14:25:00|8485.6|8479.6|8474.6|8468.6|8486.1|8480.1|8469.1|8463.1|260
1743604200000|2025-04-02 14:30:00|8474.1|8468.1|8477.6|8471.6|8480.6|8474.6|8469.6|8463.6|180
1743604500000|2025-04-02 14:35:00|8477.1|8471.1|8475.6|8469.6|8480.6|8474.6|8466.6|8460.6|323
1743604800000|2025-04-02 14:40:00|8475.1|8469.1|8472.6|8466.6|8482.6|8476.6|8472.6|8466.6|296
1743605100000|2025-04-02 14:45:00|8473.1|8467.1|8478.1|8472.1|8479.6|8473.6|8472.6|8466.6|172
1743605400000|2025-04-02 14:50:00|8478.6|8472.6|8478.6|8472.6|8484.1|8478.1|8478.6|8472.6|144
1743605700000|2025-04-02 14:55:00|8479.6|8473.6|8483.1|8477.1|8485.6|8479.6|8474.1|8468.1|155
1743606000000|2025-04-02 15:00:00|8482.1|8476.1|8487.1|8481.1|8488.1|8482.1|8472.1|8466.1|194
1743606300000|2025-04-02 15:05:00|8486.1|8480.1|8488.1|8482.1|8490.1|8484.1|8483.1|8477.1|99
1743606600000|2025-04-02 15:10:00|8487.1|8481.1|8467.1|8461.1|8487.1|8481.1|8467.1|8461.1|421
1743606900000|2025-04-02 15:15:00|8468.1|8462.1|8475.1|8469.1|8476.1|8470.1|8464.1|8458.1|309
1743607200000|2025-04-02 15:20:00|8476.1|8470.1|8484.1|8478.1|8484.1|8478.1|8476.1|8470.1|190
1743607500000|2025-04-02 15:25:00|8485.1|8479.1|8483.1|8477.1|8487.1|8481.1|8477.1|8471.1|256
1743607800000|2025-04-02 15:30:00|8484.1|8478.1|8474.1|8468.1|8484.1|8478.1|8472.1|8466.1|203
1743608100000|2025-04-02 15:35:00|8473.1|8467.1|8476.1|8470.1|8477.1|8471.1|8471.1|8465.1|206
1743608400000|2025-04-02 15:40:00|8478.1|8472.1|8469.1|8463.1|8478.1|8472.1|8469.1|8463.1|75
1743608700000|2025-04-02 15:45:00|8470.1|8464.1|8466.1|8460.1|8470.1|8464.1|8463.1|8457.1|79
1743609000000|2025-04-02 15:50:00|8468.1|8462.1|8477.1|8471.1|8478.1|8472.1|8465.1|8459.1|102
1743609300000|2025-04-02 15:55:00|8476.1|8470.1|8477.1|8471.1|8480.1|8474.1|8474.1|8468.1|72
1743609600000|2025-04-02 16:00:00|8476.1|8470.1|8479.1|8473.1|8481.1|8475.1|8475.1|8469.1|104
1743609900000|2025-04-02 16:05:00|8478.1|8472.1|8481.1|8475.1|8481.1|8475.1|8476.1|8470.1|93
1743610200000|2025-04-02 16:10:00|8483.1|8477.1|8492.1|8486.1|8492.1|8486.1|8482.1|8476.1|91
1743610500000|2025-04-02 16:15:00|8493.1|8487.1|8490.1|8484.1|8493.1|8487.1|8488.1|8482.1|199
1743610800000|2025-04-02 16:20:00|8488.1|8482.1|8489.1|8483.1|8491.1|8485.1|8487.1|8481.1|42
1743611100000|2025-04-02 16:25:00|8490.1|8484.1|8494.1|8488.1|8496.1|8490.1|8489.1|8483.1|99
1743611400000|2025-04-02 16:30:00|8495.1|8489.1|8492.1|8486.1|8495.1|8489.1|8491.1|8485.1|109
1743611700000|2025-04-02 16:35:00|8491.1|8485.1|8490.1|8484.1|8492.1|8486.1|8485.1|8479.1|52
1743612000000|2025-04-02 16:40:00|8489.1|8483.1|8494.1|8488.1|8495.1|8489.1|8486.1|8480.1|90
1743612300000|2025-04-02 16:45:00|8493.1|8487.1|8494.1|8488.1|8495.1|8489.1|8491.1|8485.1|49
1743612600000|2025-04-02 16:50:00|8495.1|8489.1|8503.1|8497.1|8507.1|8501.1|8495.1|8489.1|182
1743612900000|2025-04-02 16:55:00|8502.1|8496.1|8498.1|8492.1|8506.1|8500.1|8497.1|8491.1|59
1743613200000|2025-04-02 17:00:00|8499.1|8493.1|8504.1|8498.1|8506.1|8500.1|8496.1|8490.1|64
1743613500000|2025-04-02 17:05:00|8503.1|8497.1|8504.1|8498.1|8505.1|8499.1|8502.1|8496.1|49
1743613800000|2025-04-02 17:10:00|8505.1|8499.1|8501.1|8495.1|8507.1|8501.1|8501.1|8495.1|140
1743614100000|2025-04-02 17:15:00|8500.1|8494.1|8493.1|8487.1|8500.1|8494.1|8493.1|8487.1|26
1743614400000|2025-04-02 17:20:00|8494.1|8488.1|8491.1|8485.1|8495.1|8489.1|8489.1|8483.1|89
1743614700000|2025-04-02 17:25:00|8490.1|8484.1|8489.1|8483.1|8493.1|8487.1|8489.1|8483.1|110
1743615000000|2025-04-02 17:30:00|8490.1|8484.1|8488.1|8482.1|8491.1|8485.1|8488.1|8482.1|57
1743615300000|2025-04-02 17:35:00|8487.1|8481.1|8487.1|8481.1|8488.1|8482.1|8483.1|8477.1|62
1743615600000|2025-04-02 17:40:00|8488.1|8482.1|8481.1|8475.1|8488.1|8482.1|8480.1|8474.1|43
1743615900000|2025-04-02 17:45:00|8482.1|8476.1|8478.1|8472.1|8482.1|8476.1|8477.1|8471.1|39
1743616200000|2025-04-02 17:50:00|8476.1|8470.1|8475.1|8469.1|8476.1|8470.1|8474.1|8468.1|35
1743616500000|2025-04-02 17:55:00|8476.1|8470.1|8471.1|8465.1|8477.1|8471.1|8469.1|8463.1|79
1743616800000|2025-04-02 18:00:00|8470.1|8464.1|8465.1|8459.1|8479.1|8473.1|8465.1|8459.1|319
1743617100000|2025-04-02 18:05:00|8464.1|8458.1|8462.1|8456.1|8464.1|8458.1|8457.1|8451.1|99
1743617400000|2025-04-02 18:10:00|8463.1|8457.1|8462.1|8456.1|8463.1|8457.1|8458.1|8452.1|70
1743617700000|2025-04-02 18:15:00|8463.1|8457.1|8461.1|8455.1|8464.1|8458.1|8459.1|8453.1|67
1743618000000|2025-04-02 18:20:00|8463.1|8457.1|8459.1|8453.1|8463.1|8457.1|8459.1|8453.1|26
1743618300000|2025-04-02 18:25:00|8460.1|8454.1|8455.1|8449.1|8461.1|8455.1|8455.1|8449.1|38
1743618600000|2025-04-02 18:30:00|8454.1|8448.1|8462.1|8456.1|8463.1|8457.1|8454.1|8448.1|67
1743618900000|2025-04-02 18:35:00|8461.1|8455.1|8468.1|8462.1|8468.1|8462.1|8461.1|8455.1|77
1743619200000|2025-04-02 18:40:00|8467.1|8461.1|8469.1|8463.1|8472.1|8466.1|8467.1|8461.1|100
1743619500000|2025-04-02 18:45:00|8470.1|8464.1|8470.1|8464.1|8473.1|8467.1|8468.1|8462.1|269
1743619800000|2025-04-02 18:50:00|8471.1|8465.1|8472.1|8466.1|8473.1|8467.1|8467.1|8461.1|56
1743620100000|2025-04-02 18:55:00|8471.1|8465.1|8470.8|8452.8|8473.1|8467.1|8465.1|8452.8|93
1743620400000|2025-04-02 19:00:00|8470.9|8452.9|8477.3|8459.3|8478.2|8460.2|8470.9|8452.9|0
1743620700000|2025-04-02 19:05:00|8477.2|8459.2|8477|8459|8477.7|8459.7|8474.7|8456.7|0
1743621000000|2025-04-02 19:10:00|8476.9|8458.9|8474|8456|8476.9|8458.9|8474|8456|0
1743621300000|2025-04-02 19:15:00|8473.9|8455.9|8474.8|8456.8|8477|8459|8473.8|8455.8|0
1743621600000|2025-04-02 19:20:00|8474.9|8456.9|8476.1|8458.1|8476.7|8458.7|8474|8456|0
1743621900000|2025-04-02 19:25:00|8476|8458|8480.6|8462.6|8481|8463|8473.4|8455.4|0
1743622200000|2025-04-02 19:30:00|8480.5|8462.5|8484.6|8466.6|8485.6|8467.6|8477.7|8459.7|0
1743622500000|2025-04-02 19:35:00|8484.5|8466.5|8482.7|8464.7|8485.8|8467.8|8482.6|8464.6|0
1743622800000|2025-04-02 19:40:00|8482.6|8464.6|8485.9|8467.9|8487.6|8469.6|8482.3|8464.3|0
1743623100000|2025-04-02 19:45:00|8486|8468|8487.8|8469.8|8489.5|8471.5|8485.9|8467.9|0
1743623400000|2025-04-02 19:50:00|8488.1|8470.1|8487.7|8469.7|8489.7|8471.7|8484.9|8466.9|0
1743623700000|2025-04-02 19:55:00|8487.2|8469.2|8479.7|8461.7|8488.5|8470.5|8479.5|8461.5|0
1743624000000|2025-04-02 20:00:00|8479.6|8461.6|8479|8461|8482.5|8464.5|8475.3|8457.3|0
1743624300000|2025-04-02 20:05:00|8478.6|8460.6|8475|8457|8482|8464|8471.1|8453.1|0
1743624600000|2025-04-02 20:10:00|8475.1|8457.1|8520.1|8502.1|8526.5|8508.5|8463.2|8445.2|0
1743624900000|2025-04-02 20:15:00|8520|8502|8520|8502|8536.6|8518.6|8507.4|8489.4|0
1743625200000|2025-04-02 20:20:00|8520.2|8502.2|8497.7|8479.7|8520.7|8502.7|8479.3|8461.3|0
1743625500000|2025-04-02 20:25:00|8497.5|8479.5|8434.8|8416.8|8505.5|8487.5|8399.5|8381.5|0
1743625800000|2025-04-02 20:30:00|8437|8419|8430.4|8412.4|8457.7|8439.7|8414.8|8396.8|0
1743626100000|2025-04-02 20:35:00|8430.8|8412.8|8408.7|8390.7|8439.5|8421.5|8388.4|8370.4|0
1743626400000|2025-04-02 20:40:00|8408.5|8390.5|8366.7|8348.7|8409.8|8391.8|8350.8|8332.8|0
1743626700000|2025-04-02 20:45:00|8366.9|8348.9|8356.6|8338.6|8375.2|8357.2|8340.7|8322.7|0
1743627000000|2025-04-02 20:50:00|8356.7|8338.7|8341.4|8323.4|8357|8339|8339.5|8321.5|0
1743627300000|2025-04-02 20:55:00|8341|8323|8346.6|8328.6|8351.5|8333.5|8338.4|8320.4|0
1743627600000|2025-04-02 21:00:00|8347.5|8329.5|8331|8313|8347.6|8329.6|8327.5|8309.5|0
1743627900000|2025-04-02 21:05:00|8330.9|8312.9|8322.9|8304.9|8330.9|8312.9|8322.9|8304.9|0
1743628200000|2025-04-02 21:10:00|8322.8|8304.8|8311.6|8293.6|8322.8|8304.8|8307.7|8289.7|0
1743628500000|2025-04-02 21:15:00|8311.1|8293.1|8322|8304|8324.2|8306.2|8311.1|8293.1|0
1743628800000|2025-04-02 21:20:00|8321.7|8303.7|8322.7|8304.7|8324|8306|8318.9|8300.9|0
1743629100000|2025-04-02 21:25:00|8322.9|8304.9|8315.1|8297.1|8323.1|8305.1|8313.9|8295.9|0
1743629400000|2025-04-02 21:30:00|8315.7|8297.7|8317.7|8299.7|8319.8|8301.8|8311.9|8293.9|0
1743629700000|2025-04-02 21:35:00|8318.1|8300.1|8315.1|8297.1|8318.3|8300.3|8313.9|8295.9|0
1743630000000|2025-04-02 21:40:00|8315.2|8297.2|8313.7|8295.7|8319.5|8301.5|8313.3|8295.3|0
1743630300000|2025-04-02 21:45:00|8313.6|8295.6|8305.9|8287.9|8314|8296|8302.8|8284.8|0
1743630600000|2025-04-02 21:50:00|8306.2|8288.2|8311.5|8293.5|8313.9|8295.9|8305.9|8287.9|0
1743630900000|2025-04-02 21:55:00|8311.4|8293.4|8294.8|8276.8|8311.4|8293.4|8291.6|8273.6|0
1743631200000|2025-04-02 22:00:00|8297.8|8279.8|8277.7|8259.7|8298.8|8280.8|8267.7|8249.7|0
1743631500000|2025-04-02 22:05:00|8277.6|8259.6|8268.4|8250.4|8279.3|8261.3|8261.6|8243.6|0
1743631800000|2025-04-02 22:10:00|8268.6|8250.6|8266.3|8248.3|8272.7|8254.7|8259.6|8241.6|0
1743632100000|2025-04-02 22:15:00|8266.4|8248.4|8255.4|8237.4|8269|8251|8252.1|8234.1|0
1743632400000|2025-04-02 22:20:00|8255.2|8237.2|8255.6|8237.6|8256.6|8238.6|8235.7|8217.7|0
1743632700000|2025-04-02 22:25:00|8255.7|8237.7|8266.2|8248.2|8266.9|8248.9|8248.5|8230.5|0
1743633000000|2025-04-02 22:30:00|8266.1|8248.1|8267.1|8249.1|8270.7|8252.7|8260.8|8242.8|0
1743633300000|2025-04-02 22:35:00|8268.1|8250.1|8264.4|8246.4|8279.3|8261.3|8264|8246|0
1743633600000|2025-04-02 22:40:00|8265|8247|8263.6|8245.6|8270|8252|8260.5|8242.5|0
1743633900000|2025-04-02 22:45:00|8263.7|8245.7|8274.5|8256.5|8275.9|8257.9|8263.7|8245.7|0
1743634200000|2025-04-02 22:50:00|8274|8256|8277.3|8259.3|8284.1|8266.1|8273.9|8255.9|0
1743634500000|2025-04-02 22:55:00|8277.1|8259.1|8245.8|8227.8|8277.8|8259.8|8242.1|8224.1|0
1743634800000|2025-04-02 23:00:00|8245.6|8227.6|8229.9|8211.9|8245.8|8227.8|8224.9|8206.9|0
1743635100000|2025-04-02 23:05:00|8230|8212|8237|8219|8239.5|8221.5|8222.9|8204.9|0
1743635400000|2025-04-02 23:10:00|8236.8|8218.8|8241.4|8223.4|8243.5|8225.5|8235.3|8217.3|0
1743635700000|2025-04-02 23:15:00|8241.3|8223.3|8231.4|8213.4|8241.3|8223.3|8231.4|8213.4|0
1743636000000|2025-04-02 23:20:00|8231.5|8213.5|8236.3|8218.3|8237.6|8219.6|8229.1|8211.1|0
1743636300000|2025-04-02 23:25:00|8235.6|8217.6|8237.2|8219.2|8237.3|8219.3|8228.7|8210.7|0
1743636600000|2025-04-02 23:30:00|8237.3|8219.3|8232.8|8214.8|8237.9|8219.9|8230.8|8212.8|0
1743636900000|2025-04-02 23:35:00|8232.9|8214.9|8232.3|8214.3|8234.7|8216.7|8230.6|8212.6|0
1743637200000|2025-04-02 23:40:00|8231.4|8213.4|8225.4|8207.4|8231.7|8213.7|8224.6|8206.6|0
1743637500000|2025-04-02 23:45:00|8225.5|8207.5|8229.2|8211.2|8232.3|8214.3|8221.5|8203.5|0
1743637800000|2025-04-02 23:50:00|8229|8211|8226|8208|8232|8214|8223.6|8205.6|0
1743638100000|2025-04-02 23:55:00|8225.9|8207.9|8231.3|8213.3|8233|8215|8224|8206|0
1743638400000|2025-04-03 00:00:00|8231.7|8213.7|8238.3|8220.3|8239.1|8221.1|8231.4|8213.4|0
1743638700000|2025-04-03 00:05:00|8238.6|8220.6|8238.5|8220.5|8243.3|8225.3|8236.5|8218.5|0
1743639000000|2025-04-03 00:10:00|8238.4|8220.4|8244.6|8226.6|8247.2|8229.2|8236.5|8218.5|0
1743639300000|2025-04-03 00:15:00|8244.8|8226.8|8262.2|8244.2|8264.3|8246.3|8243.8|8225.8|0
1743639600000|2025-04-03 00:20:00|8262.1|8244.1|8280.1|8262.1|8281.6|8263.6|8260.8|8242.8|0
1743639900000|2025-04-03 00:25:00|8279.8|8261.8|8278.1|8260.1|8284.2|8266.2|8271.8|8253.8|0
1743640200000|2025-04-03 00:30:00|8278.2|8260.2|8281.3|8263.3|8286.8|8268.8|8276.3|8258.3|0
1743640500000|2025-04-03 00:35:00|8281.2|8263.2|8288.2|8270.2|8291|8273|8280.2|8262.2|0
1743640800000|2025-04-03 00:40:00|8288.3|8270.3|8280.6|8262.6|8288.3|8270.3|8280.4|8262.4|0
1743641100000|2025-04-03 00:45:00|8280.7|8262.7|8280.7|8262.7|8284.7|8266.7|8276|8258|0
1743641400000|2025-04-03 00:50:00|8280.8|8262.8|8274.5|8256.5|8281|8263|8273.4|8255.4|0
1743641700000|2025-04-03 00:55:00|8274.4|8256.4|8268.7|8250.7|8274.4|8256.4|8266.2|8248.2|0
1743642000000|2025-04-03 01:00:00|8268.8|8250.8|8244|8226|8273.2|8255.2|8242.7|8224.7|0
1743642300000|2025-04-03 01:05:00|8243.9|8225.9|8269|8251|8270.9|8252.9|8230.3|8212.3|0
1743642600000|2025-04-03 01:10:00|8268.8|8250.8|8267.4|8249.4|8283|8265|8265.3|8247.3|0
1743642900000|2025-04-03 01:15:00|8267.6|8249.6|8305.7|8299.7|8312.7|8306.7|8243.7|8237.7|8071
1743643200000|2025-04-03 01:20:00|8306.7|8300.7|8315.7|8309.7|8328.7|8322.7|8295.7|8289.7|2147
1743643500000|2025-04-03 01:25:00|8314.7|8308.7|8298.7|8292.7|8316.7|8310.7|8290.7|8284.7|2076
1743643800000|2025-04-03 01:30:00|8295.7|8289.7|8362.7|8356.7|8373.7|8367.7|8295.7|8289.7|6386
1743644100000|2025-04-03 01:35:00|8360.7|8354.7|8363.7|8357.7|8378.7|8372.7|8347.7|8341.7|3898
1743644400000|2025-04-03 01:40:00|8362.7|8356.7|8392.7|8386.7|8395.7|8389.7|8349.7|8343.7|2693
1743644700000|2025-04-03 01:45:00|8390.7|8384.7|8425.7|8419.7|8428.7|8422.7|8388.7|8382.7|4200
1743645000000|2025-04-03 01:50:00|8426.7|8420.7|8388.7|8382.7|8433.7|8427.7|8385.7|8379.7|2390
1743645300000|2025-04-03 01:55:00|8389.7|8383.7|8374.7|8368.7|8398.7|8392.7|8374.7|8368.7|2481
1743645600000|2025-04-03 02:00:00|8376.7|8370.7|8384.7|8378.7|8414.7|8408.7|8369.7|8363.7|2729
1743645900000|2025-04-03 02:05:00|8383.7|8377.7|8368.7|8362.7|8401.7|8395.7|8363.7|8357.7|2239
1743646200000|2025-04-03 02:10:00|8367.7|8361.7|8399.7|8393.7|8399.7|8393.7|8361.7|8355.7|1454
1743646500000|2025-04-03 02:15:00|8398.7|8392.7|8410.7|8404.7|8416.7|8410.7|8395.7|8389.7|1280
1743646800000|2025-04-03 02:20:00|8411.7|8405.7|8421.7|8415.7|8425.7|8419.7|8408.7|8402.7|1147
1743647100000|2025-04-03 02:25:00|8420.7|8414.7|8453.7|8447.7|8458.7|8452.7|8411.7|8405.7|1757
1743647400000|2025-04-03 02:30:00|8452.7|8446.7|8423.7|8417.7|8461.7|8455.7|8423.7|8417.7|1421
1743647700000|2025-04-03 02:35:00|8424.7|8418.7|8423.7|8417.7|8434.7|8428.7|8416.7|8410.7|1227
1743648000000|2025-04-03 02:40:00|8422.7|8416.7|8428.7|8422.7|8432.7|8426.7|8416.7|8410.7|871
1743648300000|2025-04-03 02:45:00|8430.7|8424.7|8426.7|8420.7|8451.7|8445.7|8422.7|8416.7|951
1743648600000|2025-04-03 02:50:00|8427.7|8421.7|8403.7|8397.7|8427.7|8421.7|8398.7|8392.7|1072
1743648900000|2025-04-03 02:55:00|8404.7|8398.7|8400.7|8394.7|8409.7|8403.7|8398.7|8392.7|1706
1743649200000|2025-04-03 03:00:00|8401.7|8395.7|8414.7|8408.7|8419.7|8413.7|8400.7|8394.7|1159
1743649500000|2025-04-03 03:05:00|8415.7|8409.7|8413.7|8407.7|8421.7|8415.7|8404.7|8398.7|1145
1743649800000|2025-04-03 03:10:00|8414.7|8408.7|8391.7|8385.7|8421.7|8415.7|8390.7|8384.7|1319
1743650100000|2025-04-03 03:15:00|8392.7|8386.7|8392.7|8386.7|8404.7|8398.7|8387.7|8381.7|2031
1743650400000|2025-04-03 03:20:00|8391.7|8385.7|8392.7|8386.7|8401.7|8395.7|8389.7|8383.7|855
1743650700000|2025-04-03 03:25:00|8393.7|8387.7|8381.7|8375.7|8398.7|8392.7|8374.7|8368.7|1284
1743651000000|2025-04-03 03:30:00|8382.7|8376.7|8385.7|8379.7|8391.7|8385.7|8376.7|8370.7|994
1743651300000|2025-04-03 03:35:00|8386.7|8380.7|8391.7|8385.7|8391.7|8385.7|8377.7|8371.7|919
1743651600000|2025-04-03 03:40:00|8393.7|8387.7|8387.7|8381.7|8396.7|8390.7|8386.7|8380.7|1159
1743651900000|2025-04-03 03:45:00|8388.7|8382.7|8390.7|8384.7|8393.7|8387.7|8385.7|8379.7|964
1743652200000|2025-04-03 03:50:00|8391.7|8385.7|8396.7|8390.7|8398.7|8392.7|8387.7|8381.7|914
1743652500000|2025-04-03 03:55:00|8397.7|8391.7|8397.7|8391.7|8398.7|8392.7|8392.7|8386.7|939
1743652800000|2025-04-03 04:00:00|8404|8386|8409.4|8391.4|8410.7|8392.7|8403.1|8385.1|1
1743653100000|2025-04-03 04:05:00|8409.3|8391.3|8409.9|8391.9|8410.4|8392.4|8408.2|8390.2|0
1743653400000|2025-04-03 04:10:00|8410.2|8392.2|8409.5|8391.5|8413.4|8395.4|8408.7|8390.7|0
1743653700000|2025-04-03 04:15:00|8409.6|8391.6|8408.4|8390.4|8410.4|8392.4|8407.4|8389.4|0
1743654000000|2025-04-03 04:20:00|8408.5|8390.5|8408.7|8390.7|8410.6|8392.6|8408.4|8390.4|0
1743654300000|2025-04-03 04:25:00|8408.8|8390.8|8401.9|8383.9|8408.9|8390.9|8401.8|8383.8|0
1743654600000|2025-04-03 04:30:00|8402|8384|8407.9|8389.9|8408.3|8390.3|8400.4|8382.4|0
1743654900000|2025-04-03 04:35:00|8408|8390|8407.8|8389.8|8409.1|8391.1|8406.8|8388.8|0
1743655200000|2025-04-03 04:40:00|8407.9|8389.9|8406.4|8388.4|8408.8|8390.8|8405.9|8387.9|0
1743655500000|2025-04-03 04:45:00|8406.5|8388.5|8404.5|8386.5|8407.5|8389.5|8402.7|8384.7|0
1743655800000|2025-04-03 04:50:00|8404.7|8386.7|8406.2|8388.2|8408.9|8390.9|8404.7|8386.7|0
1743656100000|2025-04-03 04:55:00|8406|8388|8405.2|8387.2|8406.2|8388.2|8404.2|8386.2|11
1743656400000|2025-04-03 05:00:00|8405.3|8387.3|8402.7|8396.7|8411.7|8405.7|8388.7|8382.7|1121
1743656700000|2025-04-03 05:05:00|8401.7|8395.7|8383.7|8377.7|8401.7|8395.7|8378.7|8372.7|861
1743657000000|2025-04-03 05:10:00|8384.7|8378.7|8379.7|8373.7|8390.7|8384.7|8367.7|8361.7|1155
1743657300000|2025-04-03 05:15:00|8378.7|8372.7|8360.7|8354.7|8383.7|8377.7|8350.7|8344.7|2007
1743657600000|2025-04-03 05:20:00|8359.7|8353.7|8348.7|8342.7|8360.7|8354.7|8348.7|8342.7|874
1743657900000|2025-04-03 05:25:00|8347.7|8341.7|8355.7|8349.7|8357.7|8351.7|8338.7|8332.7|1267
1743658200000|2025-04-03 05:30:00|8354.7|8348.7|8350.7|8344.7|8356.7|8350.7|8336.7|8330.7|1166
1743658500000|2025-04-03 05:35:00|8349.7|8343.7|8368.7|8362.7|8368.7|8362.7|8339.7|8333.7|622
1743658800000|2025-04-03 05:40:00|8367.7|8361.7|8369.7|8363.7|8377.7|8371.7|8360.7|8354.7|739
1743659100000|2025-04-03 05:45:00|8368.7|8362.7|8373.7|8367.7|8381.7|8375.7|8360.7|8354.7|762
1743659400000|2025-04-03 05:50:00|8374.7|8368.7|8381.7|8375.7|8387.7|8381.7|8374.7|8368.7|1246
1743659700000|2025-04-03 05:55:00|8380.7|8374.7|8375.7|8369.7|8389.7|8383.7|8369.7|8363.7|1297
1743660000000|2025-04-03 06:00:00|8377.7|8371.7|8395.7|8389.7|8399.7|8393.7|8377.7|8371.7|1575
1743660300000|2025-04-03 06:05:00|8396.7|8390.7|8409.7|8403.7|8418.7|8412.7|8396.7|8390.7|2120
1743660600000|2025-04-03 06:10:00|8410.7|8404.7|8403.7|8397.7|8412.7|8406.7|8393.7|8387.7|2064
1743660900000|2025-04-03 06:15:00|8402.7|8396.7|8400.7|8394.7|8411.7|8405.7|8395.7|8389.7|1660
1743661200000|2025-04-03 06:20:00|8399.7|8393.7|8400.7|8394.7|8404.7|8398.7|8390.7|8384.7|2499
1743661500000|2025-04-03 06:25:00|8401.7|8395.7|8406.7|8400.7|8407.7|8401.7|8398.7|8392.7|917
1743661800000|2025-04-03 06:30:00|8405.7|8399.7|8415.7|8409.7|8416.7|8410.7|8398.7|8392.7|795
1743662100000|2025-04-03 06:35:00|8412.7|8406.7|8412.7|8406.7|8415.7|8409.7|8407.7|8401.7|713
1743662400000|2025-04-03 06:40:00|8413.7|8407.7|8409.7|8403.7|8418.7|8412.7|8408.7|8402.7|1812
1743662700000|2025-04-03 06:45:00|8408.7|8402.7|8412.7|8406.7|8412.7|8406.7|8394.7|8388.7|1465
1743663000000|2025-04-03 06:50:00|8411.7|8405.7|8403.7|8397.7|8413.7|8407.7|8402.7|8396.7|768
1743663300000|2025-04-03 06:55:00|8404.7|8398.7|8394.7|8388.7|8404.7|8398.7|8392.7|8386.7|2307
1743663600000|2025-04-03 07:00:00|8396.7|8390.7|8416.7|8410.7|8416.7|8410.7|8385.7|8379.7|1537
1743663900000|2025-04-03 07:05:00|8415.7|8409.7|8417.7|8411.7|8421.7|8415.7|8414.7|8408.7|2134
1743664200000|2025-04-03 07:10:00|8416.7|8410.7|8401.7|8395.7|8417.7|8411.7|8399.7|8393.7|1711
1743664500000|2025-04-03 07:15:00|8400.7|8394.7|8400.7|8394.7|8408.7|8402.7|8399.7|8393.7|1400
1743664800000|2025-04-03 07:20:00|8399.7|8393.7|8391.7|8385.7|8400.7|8394.7|8390.7|8384.7|2166
1743665100000|2025-04-03 07:25:00|8392.7|8386.7|8390.7|8384.7|8396.7|8390.7|8387.7|8381.7|2023
1743665400000|2025-04-03 07:30:00|8391.7|8385.7|8394.7|8388.7|8397.7|8391.7|8390.7|8384.7|2662
1743665700000|2025-04-03 07:35:00|8393.7|8387.7|8390.7|8384.7|8395.7|8389.7|8389.7|8383.7|1745
1743666000000|2025-04-03 07:40:00|8389.7|8383.7|8395.7|8389.7|8398.7|8392.7|8389.7|8383.7|2153
1743666300000|2025-04-03 07:45:00|8396.7|8390.7|8397.7|8391.7|8402.7|8396.7|8395.7|8389.7|1803
1743666600000|2025-04-03 07:50:00|8398.7|8392.7|8401.7|8395.7|8402.7|8396.7|8396.7|8390.7|2410
1743666900000|2025-04-03 07:55:00|8402.7|8396.7|8409.7|8403.7|8411.7|8405.7|8401.7|8395.7|3085
1743667200000|2025-04-03 08:00:00|8408.7|8402.7|8410.7|8404.7|8412.7|8406.7|8404.7|8398.7|2526
1743667500000|2025-04-03 08:05:00|8411.7|8405.7|8395.7|8389.7|8413.7|8407.7|8390.7|8384.7|3701
1743667800000|2025-04-03 08:10:00|8396.7|8390.7|8399.7|8393.7|8403.7|8397.7|8393.7|8387.7|2288
1743668100000|2025-04-03 08:15:00|8400.7|8394.7|8398.7|8392.7|8406.7|8400.7|8394.7|8388.7|1838
1743668400000|2025-04-03 08:20:00|8399.7|8393.7|8398.7|8392.7|8401.7|8395.7|8393.7|8387.7|792
1743668700000|2025-04-03 08:25:00|8397.7|8391.7|8396.7|8390.7|8401.7|8395.7|8393.7|8387.7|1460
1743669000000|2025-04-03 08:30:00|8403.6|8385.6|8403.1|8385.1|8409.5|8391.5|8403.1|8385.1|0
1743669300000|2025-04-03 08:35:00|8403.5|8385.5|8407.2|8389.2|8410|8392|8403.2|8385.2|0
1743669600000|2025-04-03 08:40:00|8407.1|8389.1|8402.5|8384.5|8407.6|8389.6|8401|8383|344
1743669900000|2025-04-03 08:45:00|8402.8|8384.8|8401.5|8383.5|8403.3|8385.3|8398.4|8380.4|0
1743670200000|2025-04-03 08:50:00|8401.6|8383.6|8401.4|8383.4|8403|8385|8399.8|8381.8|0
1743670500000|2025-04-03 08:55:00|8401.3|8383.3|8405.6|8387.6|8407.2|8389.2|8399.5|8381.5|0
1743670800000|2025-04-03 09:00:00|8405.7|8387.7|8406.2|8388.2|8409.7|8391.7|8405.4|8387.4|0
1743671100000|2025-04-03 09:05:00|8406.1|8388.1|8397.4|8379.4|8407.7|8389.7|8397.3|8379.3|0
1743671400000|2025-04-03 09:10:00|8397.3|8379.3|8390.9|8372.9|8397.3|8379.3|8390.8|8372.8|0
1743671700000|2025-04-03 09:15:00|8396.7|8390.7|8392.2|8386.2|8399.2|8393.2|8356.7|8350.7|1378
1743672000000|2025-04-03 09:20:00|8391.2|8385.2|8389.2|8383.2|8393.2|8387.2|8381.2|8375.2|294
1743672300000|2025-04-03 09:25:00|8389.7|8383.7|8389.7|8383.7|8391.2|8385.2|8381.7|8375.7|187
1743672600000|2025-04-03 09:30:00|8389.2|8383.2|8384.2|8378.2|8390.2|8384.2|8383.2|8377.2|354
1743672900000|2025-04-03 09:35:00|8383.7|8377.7|8390.7|8384.7|8390.7|8384.7|8380.7|8374.7|272
1743673200000|2025-04-03 09:40:00|8391.2|8385.2|8386.2|8380.2|8391.7|8385.7|8381.2|8375.2|133
1743673500000|2025-04-03 09:45:00|8386.7|8380.7|8380.7|8374.7|8386.7|8380.7|8373.2|8367.2|128
1743673800000|2025-04-03 09:50:00|8381.2|8375.2|8380.2|8374.2|8388.2|8382.2|8377.7|8371.7|144
1743674100000|2025-04-03 09:55:00|8380.7|8374.7|8372.7|8366.7|8383.7|8377.7|8372.2|8366.2|70
1743674400000|2025-04-03 10:00:00|8373.2|8367.2|8377.7|8371.7|8381.2|8375.2|8372.7|8366.7|71
1743674700000|2025-04-03 10:05:00|8377.2|8371.2|8382.7|8376.7|8383.2|8377.2|8372.7|8366.7|136
1743675000000|2025-04-03 10:10:00|8383.2|8377.2|8380.7|8374.7|8391.7|8385.7|8378.7|8372.7|187
1743675300000|2025-04-03 10:15:00|8379.7|8373.7|8381.7|8375.7|8386.7|8380.7|8378.7|8372.7|228
1743675600000|2025-04-03 10:20:00|8382.2|8376.2|8386.2|8380.2|8390.2|8384.2|8380.7|8374.7|155
1743675900000|2025-04-03 10:25:00|8385.7|8379.7|8367.2|8361.2|8387.2|8381.2|8366.2|8360.2|320
1743676200000|2025-04-03 10:30:00|8366.7|8360.7|8355.2|8349.2|8369.2|8363.2|8351.2|8345.2|305
1743676500000|2025-04-03 10:35:00|8356.2|8350.2|8355.7|8349.7|8356.7|8350.7|8346.7|8340.7|108
1743676800000|2025-04-03 10:40:00|8356.2|8350.2|8351.2|8345.2|8356.7|8350.7|8346.2|8340.2|220
1743677100000|2025-04-03 10:45:00|8351.7|8345.7|8345.7|8339.7|8358.2|8352.2|8344.7|8338.7|470
1743677400000|2025-04-03 10:50:00|8346.2|8340.2|8343.2|8337.2|8350.2|8344.2|8333.2|8327.2|496
1743677700000|2025-04-03 10:55:00|8343.7|8337.7|8344.2|8338.2|8344.2|8338.2|8336.2|8330.2|263
1743678000000|2025-04-03 11:00:00|8344.7|8338.7|8341.2|8335.2|8345.2|8339.2|8337.2|8331.2|117
1743678300000|2025-04-03 11:05:00|8341.7|8335.7|8344.7|8338.7|8345.7|8339.7|8337.2|8331.2|261
1743678600000|2025-04-03 11:10:00|8345.2|8339.2|8357.7|8351.7|8358.7|8352.7|8345.2|8339.2|118
1743678900000|2025-04-03 11:15:00|8355.7|8349.7|8347.7|8341.7|8358.2|8352.2|8344.7|8338.7|151
1743679200000|2025-04-03 11:20:00|8347.2|8341.2|8352.2|8346.2|8354.2|8348.2|8345.7|8339.7|57
1743679500000|2025-04-03 11:25:00|8351.7|8345.7|8354.7|8348.7|8356.2|8350.2|8350.7|8344.7|37
1743679800000|2025-04-03 11:30:00|8354.2|8348.2|8353.7|8347.7|8355.2|8349.2|8347.7|8341.7|43
1743680100000|2025-04-03 11:35:00|8353.2|8347.2|8356.7|8350.7|8360.7|8354.7|8352.2|8346.2|53
1743680400000|2025-04-03 11:40:00|8356.2|8350.2|8353.7|8347.7|8356.2|8350.2|8350.2|8344.2|36
1743680700000|2025-04-03 11:45:00|8354.2|8348.2|8353.2|8347.2|8359.2|8353.2|8351.2|8345.2|72
1743681000000|2025-04-03 11:50:00|8353.7|8347.7|8355.2|8349.2|8357.2|8351.2|8351.2|8345.2|73
1743681300000|2025-04-03 11:55:00|8355.7|8349.7|8359.2|8353.2|8360.7|8354.7|8355.2|8349.2|56
1743681600000|2025-04-03 12:00:00|8360.2|8354.2|8371.2|8365.2|8371.7|8365.7|8355.2|8349.2|152
1743681900000|2025-04-03 12:05:00|8371.7|8365.7|8373.7|8367.7|8374.2|8368.2|8368.2|8362.2|135
1743682200000|2025-04-03 12:10:00|8373.2|8367.2|8378.2|8372.2|8380.2|8374.2|8367.7|8361.7|160
1743682500000|2025-04-03 12:15:00|8377.7|8371.7|8375.7|8369.7|8378.2|8372.2|8373.2|8367.2|80
1743682800000|2025-04-03 12:20:00|8375.2|8369.2|8363.7|8357.7|8375.2|8369.2|8363.2|8357.2|179
1743683100000|2025-04-03 12:25:00|8363.2|8357.2|8358.2|8352.2|8366.2|8360.2|8356.7|8350.7|143
1743683400000|2025-04-03 12:30:00|8358.7|8352.7|8356.2|8350.2|8361.7|8355.7|8351.7|8345.7|500
1743683700000|2025-04-03 12:35:00|8356.7|8350.7|8334.2|8328.2|8360.2|8354.2|8329.2|8323.2|503
1743684000000|2025-04-03 12:40:00|8333.7|8327.7|8338.7|8332.7|8343.2|8337.2|8333.2|8327.2|117
1743684300000|2025-04-03 12:45:00|8338.2|8332.2|8333.2|8327.2|8339.2|8333.2|8318.2|8312.2|782
1743684600000|2025-04-03 12:50:00|8332.2|8326.2|8348.7|8342.7|8353.2|8347.2|8332.2|8326.2|460
1743684900000|2025-04-03 12:55:00|8348.2|8342.2|8344.2|8338.2|8350.2|8344.2|8338.2|8332.2|119
1743685200000|2025-04-03 13:00:00|8343.7|8337.7|8339.2|8333.2|8345.7|8339.7|8332.2|8326.2|296
1743685500000|2025-04-03 13:05:00|8339.7|8333.7|8346.2|8340.2|8347.7|8341.7|8331.2|8325.2|246
1743685800000|2025-04-03 13:10:00|8345.7|8339.7|8335.2|8329.2|8349.2|8343.2|8334.2|8328.2|424
1743686100000|2025-04-03 13:15:00|8334.7|8328.7|8340.7|8334.7|8345.2|8339.2|8333.2|8327.2|409
1743686400000|2025-04-03 13:20:00|8341.2|8335.2|8340.7|8334.7|8348.2|8342.2|8338.7|8332.7|246
1743686700000|2025-04-03 13:25:00|8340.2|8334.2|8340.2|8334.2|8347.2|8341.2|8340.2|8334.2|206
1743687000000|2025-04-03 13:30:00|8339.2|8333.2|8393.7|8387.7|8398.7|8392.7|8339.2|8333.2|3121
1743687300000|2025-04-03 13:35:00|8393.2|8387.2|8391.2|8385.2|8398.2|8392.2|8376.2|8370.2|1050
1743687600000|2025-04-03 13:40:00|8392.2|8386.2|8364.7|8358.7|8394.7|8388.7|8362.7|8356.7|544
1743687900000|2025-04-03 13:45:00|8364.2|8358.2|8363.7|8357.7|8372.2|8366.2|8357.7|8351.7|388
1743688200000|2025-04-03 13:50:00|8363.2|8357.2|8384.2|8378.2|8389.7|8383.7|8363.2|8357.2|380
1743688500000|2025-04-03 13:55:00|8384.7|8378.7|8389.2|8383.2|8396.7|8390.7|8377.7|8371.7|468
1743688800000|2025-04-03 14:00:00|8388.2|8382.2|8374.2|8368.2|8394.7|8388.7|8373.7|8367.7|496
1743689100000|2025-04-03 14:05:00|8374.7|8368.7|8382.7|8376.7|8396.7|8390.7|8371.2|8365.2|683
1743689400000|2025-04-03 14:10:00|8381.7|8375.7|8383.2|8377.2|8391.7|8385.7|8370.7|8364.7|341
1743689700000|2025-04-03 14:15:00|8382.2|8376.2|8408.7|8402.7|8410.7|8404.7|8381.7|8375.7|561
1743690000000|2025-04-03 14:20:00|8408.2|8402.2|8414.7|8408.7|8417.7|8411.7|8406.2|8400.2|559
1743690300000|2025-04-03 14:25:00|8415.2|8409.2|8413.7|8407.7|8424.2|8418.2|8412.2|8406.2|558
1743690600000|2025-04-03 14:30:00|8414.2|8408.2|8401.7|8395.7|8420.2|8414.2|8400.2|8394.2|272
1743690900000|2025-04-03 14:35:00|8401.2|8395.2|8392.2|8386.2|8403.2|8397.2|8392.2|8386.2|336
1743691200000|2025-04-03 14:40:00|8392.7|8386.7|8389.7|8383.7|8401.2|8395.2|8387.7|8381.7|368
1743691500000|2025-04-03 14:45:00|8390.2|8384.2|8391.2|8385.2|8395.7|8389.7|8385.7|8379.7|182
1743691800000|2025-04-03 14:50:00|8391.7|8385.7|8382.2|8376.2|8394.7|8388.7|8380.2|8374.2|186
1743692100000|2025-04-03 14:55:00|8383.2|8377.2|8378.7|8372.7|8389.2|8383.2|8378.2|8372.2|169
1743692400000|2025-04-03 15:00:00|8377.7|8371.7|8387.7|8381.7|8392.7|8386.7|8373.7|8367.7|469
1743692700000|2025-04-03 15:05:00|8386.7|8380.7|8386.7|8380.7|8386.7|8380.7|8372.7|8366.7|400
1743693000000|2025-04-03 15:10:00|8387.7|8381.7|8379.7|8373.7|8396.7|8390.7|8379.7|8373.7|384
1743693300000|2025-04-03 15:15:00|8381.7|8375.7|8390.7|8384.7|8392.7|8386.7|8381.7|8375.7|350
1743693600000|2025-04-03 15:20:00|8389.7|8383.7|8379.7|8373.7|8390.7|8384.7|8375.7|8369.7|146
1743693900000|2025-04-03 15:25:00|8381.7|8375.7|8387.7|8381.7|8387.7|8381.7|8379.7|8373.7|145
1743694200000|2025-04-03 15:30:00|8388.7|8382.7|8394.7|8388.7|8397.7|8391.7|8388.7|8382.7|296
1743694500000|2025-04-03 15:35:00|8393.7|8387.7|8388.7|8382.7|8397.7|8391.7|8384.7|8378.7|307
1743694800000|2025-04-03 15:40:00|8386.7|8380.7|8395.7|8389.7|8396.7|8390.7|8385.7|8379.7|145
1743695100000|2025-04-03 15:45:00|8396.7|8390.7|8395.7|8389.7|8400.7|8394.7|8392.7|8386.7|120
1743695400000|2025-04-03 15:50:00|8394.7|8388.7|8397.7|8391.7|8397.7|8391.7|8390.7|8384.7|119
1743695700000|2025-04-03 15:55:00|8398.7|8392.7|8404.7|8398.7|8409.7|8403.7|8397.7|8391.7|202
1743696000000|2025-04-03 16:00:00|8406.7|8400.7|8415.7|8409.7|8418.7|8412.7|8406.7|8400.7|105
1743696300000|2025-04-03 16:05:00|8416.7|8410.7|8412.7|8406.7|8417.7|8411.7|8410.7|8404.7|145
1743696600000|2025-04-03 16:10:00|8413.7|8407.7|8422.7|8416.7|8422.7|8416.7|8411.7|8405.7|148
1743696900000|2025-04-03 16:15:00|8421.7|8415.7|8425.7|8419.7|8426.7|8420.7|8418.7|8412.7|89
1743697200000|2025-04-03 16:20:00|8424.7|8418.7|8422.7|8416.7|8424.7|8418.7|8418.7|8412.7|153
1743697500000|2025-04-03 16:25:00|8421.7|8415.7|8421.7|8415.7|8422.7|8416.7|8416.7|8410.7|74
1743697800000|2025-04-03 16:30:00|8423.7|8417.7|8414.7|8408.7|8423.7|8417.7|8414.7|8408.7|55
1743698100000|2025-04-03 16:35:00|8415.7|8409.7|8412.7|8406.7|8417.7|8411.7|8409.7|8403.7|79
1743698400000|2025-04-03 16:40:00|8413.7|8407.7|8411.7|8405.7|8419.7|8413.7|8411.7|8405.7|66
1743698700000|2025-04-03 16:45:00|8412.7|8406.7|8415.7|8409.7|8415.7|8409.7|8407.7|8401.7|96
1743699000000|2025-04-03 16:50:00|8417.7|8411.7|8407.7|8401.7|8417.7|8411.7|8407.7|8401.7|86
1743699300000|2025-04-03 16:55:00|8408.7|8402.7|8411.7|8405.7|8411.7|8405.7|8407.7|8401.7|101
1743699600000|2025-04-03 17:00:00|8410.7|8404.7|8406.7|8400.7|8414.7|8408.7|8405.7|8399.7|85
1743699900000|2025-04-03 17:05:00|8407.7|8401.7|8403.7|8397.7|8411.7|8405.7|8403.7|8397.7|65
1743700200000|2025-04-03 17:10:00|8402.7|8396.7|8409.7|8403.7|8410.7|8404.7|8399.7|8393.7|132
1743700500000|2025-04-03 17:15:00|8408.7|8402.7|8407.7|8401.7|8412.7|8406.7|8404.7|8398.7|93
1743700800000|2025-04-03 17:20:00|8410.7|8404.7|8404.7|8398.7|8410.7|8404.7|8400.7|8394.7|166
1743701100000|2025-04-03 17:25:00|8403.7|8397.7|8401.7|8395.7|8404.7|8398.7|8400.7|8394.7|77
1743701400000|2025-04-03 17:30:00|8400.7|8394.7|8408.7|8402.7|8408.7|8402.7|8400.7|8394.7|42
1743701700000|2025-04-03 17:35:00|8409.7|8403.7|8418.7|8412.7|8419.7|8413.7|8408.7|8402.7|96
1743702000000|2025-04-03 17:40:00|8419.7|8413.7|8421.7|8415.7|8421.7|8415.7|8417.7|8411.7|65
1743702300000|2025-04-03 17:45:00|8420.7|8414.7|8416.7|8410.7|8421.7|8415.7|8414.7|8408.7|38
1743702600000|2025-04-03 17:50:00|8417.7|8411.7|8420.7|8414.7|8422.7|8416.7|8416.7|8410.7|93
1743702900000|2025-04-03 17:55:00|8419.7|8413.7|8417.7|8411.7|8422.7|8416.7|8416.7|8410.7|85
1743703200000|2025-04-03 18:00:00|8416.7|8410.7|8419.7|8413.7|8423.7|8417.7|8416.7|8410.7|95
1743703500000|2025-04-03 18:05:00|8420.7|8414.7|8411.7|8405.7|8420.7|8414.7|8411.7|8405.7|47
1743703800000|2025-04-03 18:10:00|8410.7|8404.7|8403.7|8397.7|8410.7|8404.7|8403.7|8397.7|49
1743704100000|2025-04-03 18:15:00|8404.7|8398.7|8403.7|8397.7|8406.7|8400.7|8399.7|8393.7|48
1743704400000|2025-04-03 18:20:00|8404.7|8398.7|8400.7|8394.7|8404.7|8398.7|8400.7|8394.7|59
1743704700000|2025-04-03 18:25:00|8401.7|8395.7|8402.7|8396.7|8403.7|8397.7|8400.7|8394.7|26
1743705000000|2025-04-03 18:30:00|8403.7|8397.7|8399.7|8393.7|8409.7|8403.7|8395.7|8389.7|438
1743705300000|2025-04-03 18:35:00|8400.7|8394.7|8409.7|8403.7|8410.7|8404.7|8399.7|8393.7|84
1743705600000|2025-04-03 18:40:00|8408.7|8402.7|8415.7|8409.7|8415.7|8409.7|8408.7|8402.7|65
1743705900000|2025-04-03 18:45:00|8413.7|8407.7|8416.7|8410.7|8419.7|8413.7|8412.7|8406.7|62
1743706200000|2025-04-03 18:50:00|8415.7|8409.7|8413.7|8407.7|8418.7|8412.7|8413.7|8407.7|55
1743706500000|2025-04-03 18:55:00|8412.7|8406.7|8419.2|8401.2|8419.2|8408.7|8408.7|8401.2|120
1743706800000|2025-04-03 19:00:00|8419.1|8401.1|8420|8402|8420.7|8402.7|8417.8|8399.8|0
1743707100000|2025-04-03 19:05:00|8419.9|8401.9|8419.9|8401.9|8422.1|8404.1|8419.6|8401.6|0
1743707400000|2025-04-03 19:10:00|8419.8|8401.8|8416.7|8398.7|8420.6|8402.6|8416.4|8398.4|0
1743707700000|2025-04-03 19:15:00|8416.8|8398.8|8409.1|8391.1|8416.9|8398.9|8406.8|8388.8|0
1743708000000|2025-04-03 19:20:00|8409.2|8391.2|8407.8|8389.8|8410.8|8392.8|8405|8387|0
1743708300000|2025-04-03 19:25:00|8407.9|8389.9|8405.2|8387.2|8410.3|8392.3|8404.5|8386.5|0
1743708600000|2025-04-03 19:30:00|8405.1|8387.1|8400.1|8382.1|8405.9|8387.9|8399.9|8381.9|0
1743708900000|2025-04-03 19:35:00|8400|8382|8403|8385|8403.4|8385.4|8399.3|8381.3|0
1743709200000|2025-04-03 19:40:00|8402.9|8384.9|8408|8390|8408.5|8390.5|8402.5|8384.5|0
1743709500000|2025-04-03 19:45:00|8408.1|8390.1|8402.8|8384.8|8409.1|8391.1|8402.1|8384.1|0
1743709800000|2025-04-03 19:50:00|8403.2|8385.2|8406.2|8388.2|8406.5|8388.5|8402.6|8384.6|0
1743710100000|2025-04-03 19:55:00|8405.6|8387.6|8405|8387|8406.3|8388.3|8401.6|8383.6|0
1743710400000|2025-04-03 20:00:00|8405.3|8387.3|8405.1|8387.1|8407.7|8389.7|8401.2|8383.2|0
1743710700000|2025-04-03 20:05:00|8405.3|8387.3|8405.6|8387.6|8407|8389|8403.2|8385.2|0
1743711000000|2025-04-03 20:10:00|8405.8|8387.8|8403.5|8385.5|8406.3|8388.3|8400.9|8382.9|0
1743711300000|2025-04-03 20:15:00|8403.3|8385.3|8398.6|8380.6|8403.3|8385.3|8398.2|8380.2|0
1743711600000|2025-04-03 20:20:00|8398.4|8380.4|8397.9|8379.9|8400.2|8382.2|8397.5|8379.5|0
1743711900000|2025-04-03 20:25:00|8397.7|8379.7|8386.6|8368.6|8397.9|8379.9|8386.6|8368.6|0
1743712200000|2025-04-03 20:30:00|8386.8|8368.8|8390.4|8372.4|8395.8|8377.8|8386.1|8368.1|0
1743712500000|2025-04-03 20:35:00|8390.2|8372.2|8387.2|8369.2|8391.6|8373.6|8386.5|8368.5|0
1743712800000|2025-04-03 20:40:00|8387|8369|8389.8|8371.8|8390.7|8372.7|8386.7|8368.7|0
1743713100000|2025-04-03 20:45:00|8389.7|8371.7|8389|8371|8390.9|8372.9|8389|8371|0
1743713400000|2025-04-03 20:50:00|8389.3|8371.3|8391.8|8373.8|8391.8|8373.8|8388.4|8370.4|0
1743713700000|2025-04-03 20:55:00|8392|8374|8391.7|8373.7|8393.2|8375.2|8390.9|8372.9|0
1743714000000|2025-04-03 21:00:00|8391.8|8373.8|8390.7|8372.7|8392.1|8374.1|8390.6|8372.6|0
1743714300000|2025-04-03 21:05:00|8390.8|8372.8|8391.9|8373.9|8392.4|8374.4|8390.8|8372.8|0
1743714600000|2025-04-03 21:10:00|8392|8374|8393.2|8375.2|8393.2|8375.2|8392|8374|0
1743714900000|2025-04-03 21:15:00|8393.1|8375.1|8392.3|8374.3|8393.5|8375.5|8392.3|8374.3|0
1743715200000|2025-04-03 21:20:00|8392.1|8374.1|8392.4|8374.4|8392.8|8374.8|8391.9|8373.9|0
1743715500000|2025-04-03 21:25:00|8392.5|8374.5|8392.4|8374.4|8392.5|8374.5|8391.7|8373.7|0
1743715800000|2025-04-03 21:30:00|8392.5|8374.5|8391.9|8373.9|8393|8375|8391.2|8373.2|0
1743716100000|2025-04-03 21:35:00|8391.2|8373.2|8391.6|8373.6|8391.7|8373.7|8390.9|8372.9|0
1743716400000|2025-04-03 21:40:00|8391.5|8373.5|8392.7|8374.7|8392.9|8374.9|8391.4|8373.4|0
1743716700000|2025-04-03 21:45:00|8392.8|8374.8|8393.1|8375.1|8393.9|8375.9|8392.2|8374.2|0
1743717000000|2025-04-03 21:50:00|8393.2|8375.2|8394.4|8376.4|8394.4|8376.4|8392.9|8374.9|0
1743717300000|2025-04-03 21:55:00|8394.2|8376.2|8393.9|8375.9|8394.4|8376.4|8393.2|8375.2|0
1743717600000|2025-04-03 22:00:00|8394.9|8376.9|8400.6|8382.6|8402.2|8384.2|8392.8|8374.8|0
1743717900000|2025-04-03 22:05:00|8400.4|8382.4|8394.3|8376.3|8400.6|8382.6|8392.4|8374.4|0
1743718200000|2025-04-03 22:10:00|8394.5|8376.5|8392|8374|8394.5|8376.5|8390.3|8372.3|0
1743718500000|2025-04-03 22:15:00|8391.8|8373.8|8388.9|8370.9|8396|8378|8388.9|8370.9|0
1743718800000|2025-04-03 22:20:00|8389.3|8371.3|8384.4|8366.4|8390.3|8372.3|8381.6|8363.6|0
1743719100000|2025-04-03 22:25:00|8384.3|8366.3|8387.5|8369.5|8387.5|8369.5|8379.8|8361.8|0
1743719400000|2025-04-03 22:30:00|8387.6|8369.6|8388.7|8370.7|8390.3|8372.3|8387.5|8369.5|0
1743719700000|2025-04-03 22:35:00|8388.8|8370.8|8389|8371|8392.1|8374.1|8388.7|8370.7|0
1743720000000|2025-04-03 22:40:00|8388.8|8370.8|8392.3|8374.3|8392.3|8374.3|8388.5|8370.5|0
1743720300000|2025-04-03 22:45:00|8391.8|8373.8|8391.3|8373.3|8392.6|8374.6|8389.9|8371.9|0
1743720600000|2025-04-03 22:50:00|8390.9|8372.9|8389.3|8371.3|8393.7|8375.7|8389.2|8371.2|0
1743720900000|2025-04-03 22:55:00|8389.5|8371.5|8391.4|8373.4|8392.6|8374.6|8388.7|8370.7|0
1743721200000|2025-04-03 23:00:00|8391.7|8373.7|8388.3|8370.3|8393.5|8375.5|8388.3|8370.3|0
1743721500000|2025-04-03 23:05:00|8388.5|8370.5|8389.7|8371.7|8392.3|8374.3|8388.5|8370.5|0
1743721800000|2025-04-03 23:10:00|8389.6|8371.6|8390.4|8372.4|8391.3|8373.3|8388.3|8370.3|0
1743722100000|2025-04-03 23:15:00|8390.2|8372.2|8387.1|8369.1|8390.6|8372.6|8386.9|8368.9|0
1743722400000|2025-04-03 23:20:00|8387|8369|8390.6|8372.6|8390.6|8372.6|8384.1|8366.1|0
1743722700000|2025-04-03 23:25:00|8390.7|8372.7|8394.2|8376.2|8394.6|8376.6|8390.7|8372.7|0
1743723000000|2025-04-03 23:30:00|8394.1|8376.1|8395.7|8377.7|8396.4|8378.4|8392.7|8374.7|0
1743723300000|2025-04-03 23:35:00|8395.8|8377.8|8395.7|8377.7|8396.9|8378.9|8395.4|8377.4|0
1743723600000|2025-04-03 23:40:00|8395.5|8377.5|8395.6|8377.6|8397.1|8379.1|8395.2|8377.2|0
1743723900000|2025-04-03 23:45:00|8395.5|8377.5|8399.8|8381.8|8399.9|8381.9|8394.6|8376.6|0
1743724200000|2025-04-03 23:50:00|8399.6|8381.6|8396.1|8378.1|8400|8382|8394.9|8376.9|0
1743724500000|2025-04-03 23:55:00|8396|8378|8393.3|8375.3|8396.5|8378.5|8392.6|8374.6|0
1743724800000|2025-04-04 00:00:00|8393.5|8375.5|8403.7|8385.7|8404.6|8386.6|8393.3|8375.3|0
1743725100000|2025-04-04 00:05:00|8404.2|8386.2|8399.2|8381.2|8404.7|8386.7|8399|8381|0
1743725400000|2025-04-04 00:10:00|8399.3|8381.3|8399.2|8381.2|8401.5|8383.5|8397.7|8379.7|0
1743725700000|2025-04-04 00:15:00|8399.3|8381.3|8399.4|8381.4|8400.6|8382.6|8397.2|8379.2|0
1743726000000|2025-04-04 00:20:00|8399.8|8381.8|8397.4|8379.4|8400.5|8382.5|8396.7|8378.7|0
1743726300000|2025-04-04 00:25:00|8397.3|8379.3|8401.2|8383.2|8402.8|8384.8|8396.1|8378.1|0
1743726600000|2025-04-04 00:30:00|8401|8383|8397.8|8379.8|8402.2|8384.2|8397.4|8379.4|0
1743726900000|2025-04-04 00:35:00|8398|8380|8396.5|8378.5|8398.1|8380.1|8395.5|8377.5|0
1743727200000|2025-04-04 00:40:00|8396.7|8378.7|8393.9|8375.9|8397.1|8379.1|8393.7|8375.7|0
1743727500000|2025-04-04 00:45:00|8394|8376|8402.1|8384.1|8403.7|8385.7|8392|8374|0
1743727800000|2025-04-04 00:50:00|8402.2|8384.2|8403.5|8385.5|8403.9|8385.9|8401.2|8383.2|0
1743728100000|2025-04-04 00:55:00|8403.6|8385.6|8404.4|8386.4|8404.7|8386.7|8400.5|8382.5|0
1743728400000|2025-04-04 01:00:00|8404.6|8386.6|8414.9|8396.9|8416.9|8398.9|8403.2|8385.2|0
1743728700000|2025-04-04 01:05:00|8415|8397|8414.1|8396.1|8417.1|8399.1|8412.4|8394.4|0
1743729000000|2025-04-04 01:10:00|8414.3|8396.3|8417.9|8399.9|8418.1|8400.1|8410.9|8392.9|0
1743729300000|2025-04-04 01:15:00|8421.9|8403.9|8393.8|8375.8|8424.5|8406.5|8392.3|8374.3|0
1743729600000|2025-04-04 01:20:00|8394.4|8376.4|8399.2|8381.2|8400.1|8382.1|8394.4|8376.4|0
1743729900000|2025-04-04 01:25:00|8399.1|8381.1|8393.9|8375.9|8399.9|8381.9|8392.6|8374.6|0
1743730200000|2025-04-04 01:30:00|8394|8376|8390.5|8372.5|8395.3|8377.3|8389.8|8371.8|0
1743730500000|2025-04-04 01:35:00|8390.4|8372.4|8389.7|8371.7|8391.1|8373.1|8388.6|8370.6|0
1743730800000|2025-04-04 01:40:00|8389.9|8371.9|8390.3|8372.3|8391.4|8373.4|8389.4|8371.4|0
1743731100000|2025-04-04 01:45:00|8390.2|8372.2|8390.6|8372.6|8393.8|8375.8|8389|8371|0
1743731400000|2025-04-04 01:50:00|8390.8|8372.8|8386.6|8368.6|8390.8|8372.8|8385.6|8367.6|0
1743731700000|2025-04-04 01:55:00|8386.4|8368.4|8385.6|8367.6|8388|8370|8384.5|8366.5|0
1743732000000|2025-04-04 02:00:00|8385.7|8367.7|8386.6|8368.6|8387.1|8369.1|8385.2|8367.2|0
1743732300000|2025-04-04 02:05:00|8386.7|8368.7|8393|8375|8393|8375|8386.1|8368.1|0
1743732600000|2025-04-04 02:10:00|8392.9|8374.9|8395|8377|8395.5|8377.5|8392.8|8374.8|0
1743732900000|2025-04-04 02:15:00|8395.1|8377.1|8394.5|8376.5|8396|8378|8392.8|8374.8|0
1743733200000|2025-04-04 02:20:00|8394.4|8376.4|8390.1|8372.1|8395.4|8377.4|8390.1|8372.1|0
1743733500000|2025-04-04 02:25:00|8389.9|8371.9|8390.8|8372.8|8391.6|8373.6|8388.1|8370.1|0
1743733800000|2025-04-04 02:30:00|8391.2|8373.2|8391.4|8373.4|8392.9|8374.9|8388.8|8370.8|0
1743734100000|2025-04-04 02:35:00|8391.5|8373.5|8391.1|8373.1|8394|8376|8390.8|8372.8|0
1743734400000|2025-04-04 02:40:00|8391|8373|8390.4|8372.4|8392.2|8374.2|8389.6|8371.6|0
1743734700000|2025-04-04 02:45:00|8390.3|8372.3|8389.1|8371.1|8390.9|8372.9|8389|8371|0
1743735000000|2025-04-04 02:50:00|8389|8371|8386.7|8368.7|8389|8371|8386.3|8368.3|0
1743735300000|2025-04-04 02:55:00|8386.5|8368.5|8385.8|8367.8|8387|8369|8385.4|8367.4|0
1743735600000|2025-04-04 03:00:00|8385.6|8367.6|8381|8363|8386.3|8368.3|8380.8|8362.8|0
1743735900000|2025-04-04 03:05:00|8380.5|8362.5|8379.7|8361.7|8382.5|8364.5|8378.9|8360.9|0
1743736200000|2025-04-04 03:10:00|8379.9|8361.9|8380.1|8362.1|8380.5|8362.5|8377.4|8359.4|0
1743736500000|2025-04-04 03:15:00|8380.2|8362.2|8381|8363|8381.7|8363.7|8378.3|8360.3|0
1743736800000|2025-04-04 03:20:00|8380.8|8362.8|8380|8362|8381.3|8363.3|8379.8|8361.8|0
1743737100000|2025-04-04 03:25:00|8379.8|8361.8|8379.7|8361.7|8380.2|8362.2|8379.2|8361.2|0
1743737400000|2025-04-04 03:30:00|8379.8|8361.8|8330.6|8312.6|8380.1|8362.1|8328.5|8310.5|0
1743737700000|2025-04-04 03:35:00|8330.5|8312.5|8330.6|8312.6|8331.6|8313.6|8328.6|8310.6|0
1743738000000|2025-04-04 03:40:00|8330.4|8312.4|8330.3|8312.3|8331.5|8313.5|8328|8310|0
1743738300000|2025-04-04 03:45:00|8330.1|8312.1|8329.5|8311.5|8335|8317|8328.1|8310.1|0
1743738600000|2025-04-04 03:50:00|8329.6|8311.6|8332|8314|8332|8314|8324.2|8306.2|0
1743738900000|2025-04-04 03:55:00|8332.1|8314.1|8333.8|8315.8|8335|8317|8330.4|8312.4|0
1743739200000|2025-04-04 04:00:00|8333.9|8315.9|8332.8|8314.8|8334.9|8316.9|8332|8314|0
1743739500000|2025-04-04 04:05:00|8332.7|8314.7|8339.3|8321.3|8339.3|8321.3|8330.7|8312.7|0
1743739800000|2025-04-04 04:10:00|8339.2|8321.2|8338.9|8320.9|8341.4|8323.4|8337.6|8319.6|0
1743740100000|2025-04-04 04:15:00|8338.7|8320.7|8337.3|8319.3|8339.5|8321.5|8336.4|8318.4|0
1743740400000|2025-04-04 04:20:00|8337.4|8319.4|8345|8327|8345.1|8327.1|8333.7|8315.7|0
1743740700000|2025-04-04 04:25:00|8345.1|8327.1|8348.3|8330.3|8348.5|8330.5|8344.6|8326.6|0
1743741000000|2025-04-04 04:30:00|8348.2|8330.2|8344.9|8326.9|8348.9|8330.9|8344.3|8326.3|0
1743741300000|2025-04-04 04:35:00|8344.8|8326.8|8339.8|8321.8|8345.6|8327.6|8339.4|8321.4|0
1743741600000|2025-04-04 04:40:00|8339.6|8321.6|8337.5|8319.5|8339.7|8321.7|8335.7|8317.7|0
1743741900000|2025-04-04 04:45:00|8337.7|8319.7|8337.3|8319.3|8339.3|8321.3|8336.2|8318.2|0
1743742200000|2025-04-04 04:50:00|8337.1|8319.1|8332.8|8314.8|8337.1|8319.1|8332.8|8314.8|0
1743742500000|2025-04-04 04:55:00|8333|8315|8333.6|8315.6|8334.6|8316.6|8331.7|8313.7|0
1743742800000|2025-04-04 05:00:00|8333.5|8315.5|8329.7|8311.7|8336.5|8318.5|8329.4|8311.4|0
1743743100000|2025-04-04 05:05:00|8329.8|8311.8|8337.8|8319.8|8337.8|8319.8|8329.8|8311.8|0
1743743400000|2025-04-04 05:10:00|8337.9|8319.9|8334.4|8316.4|8338.5|8320.5|8333.7|8315.7|0
1743743700000|2025-04-04 05:15:00|8334.6|8316.6|8340|8322|8340.4|8322.4|8334.1|8316.1|0
1743744000000|2025-04-04 05:20:00|8340.2|8322.2|8346|8328|8346.5|8328.5|8340.1|8322.1|0
1743744300000|2025-04-04 05:25:00|8346.3|8328.3|8355.4|8337.4|8355.4|8337.4|8346|8328|0
1743744600000|2025-04-04 05:30:00|8355.1|8337.1|8354.2|8336.2|8356|8338|8351.5|8333.5|0
1743744900000|2025-04-04 05:35:00|8354.5|8336.5|8358.6|8340.6|8360.1|8342.1|8352.1|8334.1|0
1743745200000|2025-04-04 05:40:00|8358.8|8340.8|8362.3|8344.3|8363|8345|8357.8|8339.8|0
1743745500000|2025-04-04 05:45:00|8362.6|8344.6|8363.6|8345.6|8366.3|8348.3|8361.8|8343.8|0
1743745800000|2025-04-04 05:50:00|8363.4|8345.4|8362.1|8344.1|8364.1|8346.1|8361.5|8343.5|0
1743746100000|2025-04-04 05:55:00|8361.9|8343.9|8366.5|8348.5|8366.8|8348.8|8361.9|8343.9|0
1743746400000|2025-04-04 06:00:00|8366.2|8348.2|8370.5|8352.5|8373.5|8355.5|8366.2|8348.2|0
1743746700000|2025-04-04 06:05:00|8370.6|8352.6|8370.4|8352.4|8370.7|8352.7|8366.2|8348.2|0
1743747000000|2025-04-04 06:10:00|8370.3|8352.3|8368.4|8350.4|8371.8|8353.8|8367|8349|0
1743747300000|2025-04-04 06:15:00|8368.3|8350.3|8365.2|8347.2|8368.6|8350.6|8362.5|8344.5|0
1743747600000|2025-04-04 06:20:00|8364.8|8346.8|8362.9|8344.9|8366.4|8348.4|8362.3|8344.3|0
1743747900000|2025-04-04 06:25:00|8363.1|8345.1|8368|8350|8370.3|8352.3|8362.6|8344.6|0
1743748200000|2025-04-04 06:30:00|8368.1|8350.1|8362.3|8344.3|8368.1|8350.1|8360.8|8342.8|0
1743748500000|2025-04-04 06:35:00|8362.2|8344.2|8357|8339|8362.2|8344.2|8356.2|8338.2|0
1743748800000|2025-04-04 06:40:00|8357.1|8339.1|8351.5|8333.5|8357.6|8339.6|8350.9|8332.9|0
1743749100000|2025-04-04 06:45:00|8351.4|8333.4|8352.3|8334.3|8353.3|8335.3|8350.1|8332.1|0
1743749400000|2025-04-04 06:50:00|8352.4|8334.4|8349.1|8331.1|8352.6|8334.6|8347.8|8329.8|0
1743749700000|2025-04-04 06:55:00|8348.8|8330.8|8346.9|8328.9|8350.2|8332.2|8346.5|8328.5|0
1743750000000|2025-04-04 07:00:00|8346.6|8328.6|8347.1|8329.1|8349.6|8331.6|8344.4|8326.4|0
1743750300000|2025-04-04 07:05:00|8347|8329|8346.9|8328.9|8349.5|8331.5|8341.1|8323.1|0
1743750600000|2025-04-04 07:10:00|8347.2|8329.2|8351.1|8333.1|8353.6|8335.6|8343.9|8325.9|0
1743750900000|2025-04-04 07:15:00|8350.8|8332.8|8347|8329|8351|8333|8343.2|8325.2|0
1743751200000|2025-04-04 07:20:00|8347.2|8329.2|8347.5|8329.5|8352.3|8334.3|8345.2|8327.2|0
1743751500000|2025-04-04 07:25:00|8347.4|8329.4|8345.8|8327.8|8351.3|8333.3|8341.5|8323.5|0
1743751800000|2025-04-04 07:30:00|8345.7|8327.7|8339.9|8321.9|8348.9|8330.9|8339.1|8321.1|0
1743752100000|2025-04-04 07:35:00|8339.8|8321.8|8344|8326|8347.6|8329.6|8339.6|8321.6|0
1743752400000|2025-04-04 07:40:00|8343.9|8325.9|8337.8|8319.8|8343.9|8325.9|8334.5|8316.5|0
1743752700000|2025-04-04 07:45:00|8337.9|8319.9|8339.7|8321.7|8341.6|8323.6|8335.7|8317.7|0
1743753000000|2025-04-04 07:50:00|8339.8|8321.8|8336|8318|8344.1|8326.1|8335.1|8317.1|0
1743753300000|2025-04-04 07:55:00|8336.1|8318.1|8333.4|8315.4|8337.2|8319.2|8331.1|8313.1|0
1743753600000|2025-04-04 08:00:00|8327.5|8309.5|8325.7|8307.7|8330.6|8312.6|8322.9|8304.9|0
1743753900000|2025-04-04 08:05:00|8325.6|8307.6|8324.6|8306.6|8326.4|8308.4|8319.2|8301.2|0
1743754200000|2025-04-04 08:10:00|8324.4|8306.4|8323.1|8305.1|8327|8309|8321.6|8303.6|0
1743754500000|2025-04-04 08:15:00|8323.2|8305.2|8328|8310|8328.3|8310.3|8318.5|8300.5|0
1743754800000|2025-04-04 08:20:00|8327.9|8309.9|8330.5|8312.5|8333.4|8315.4|8324.3|8306.3|0
1743755100000|2025-04-04 08:25:00|8330.4|8312.4|8322.7|8304.7|8334.1|8316.1|8322.7|8304.7|0
1743755400000|2025-04-04 08:30:00|8322.5|8304.5|8308.2|8290.2|8324.5|8306.5|8307.9|8289.9|0
1743755700000|2025-04-04 08:35:00|8307.9|8289.9|8310.8|8292.8|8313|8295|8305.8|8287.8|0
1743756000000|2025-04-04 08:40:00|8311.1|8293.1|8306.1|8288.1|8314.2|8296.2|8305.6|8287.6|0
1743756300000|2025-04-04 08:45:00|8305.8|8287.8|8312.9|8294.9|8313.1|8295.1|8305.8|8287.8|0
1743756600000|2025-04-04 08:50:00|8312.8|8294.8|8313.1|8295.1|8315.3|8297.3|8309|8291|0
1743756900000|2025-04-04 08:55:00|8312.7|8294.7|8307|8289|8313|8295|8302.7|8284.7|0
1743757200000|2025-04-04 09:00:00|8308.7|8290.7|8303.8|8285.8|8310|8292|8300|8282|0
1743757500000|2025-04-04 09:05:00|8303.7|8285.7|8312.3|8294.3|8313.5|8295.5|8298.4|8280.4|0
1743757800000|2025-04-04 09:10:00|8312.5|8294.5|8308.7|8290.7|8313.8|8295.8|8305.6|8287.6|0
1743758100000|2025-04-04 09:15:00|8308.8|8290.8|8312.2|8294.2|8315.4|8297.4|8307.2|8289.2|0
1743758400000|2025-04-04 09:20:00|8312.3|8294.3|8309.7|8291.7|8315|8297|8309.2|8291.2|0
1743758700000|2025-04-04 09:25:00|8309.6|8291.6|8302.2|8284.2|8310.9|8292.9|8302.1|8284.1|0
1743759000000|2025-04-04 09:30:00|8302.3|8284.3|8307.7|8289.7|8308.9|8290.9|8298.7|8280.7|0
1743759300000|2025-04-04 09:35:00|8307.6|8289.6|8309|8291|8313.7|8295.7|8306.8|8288.8|0
1743759600000|2025-04-04 09:40:00|8308.9|8290.9|8303.8|8285.8|8310.1|8292.1|8303.5|8285.5|0
1743759900000|2025-04-04 09:45:00|8304.1|8286.1|8307.5|8289.5|8309.7|8291.7|8302.2|8284.2|0
1743760200000|2025-04-04 09:50:00|8307.4|8289.4|8300.3|8282.3|8307.4|8289.4|8299.6|8281.6|0
1743760500000|2025-04-04 09:55:00|8300.5|8282.5|8307.5|8289.5|8307.5|8289.5|8300.5|8282.5|0
1743760800000|2025-04-04 10:00:00|8307.6|8289.6|8306.9|8288.9|8313.9|8295.9|8306.3|8288.3|0
1743761100000|2025-04-04 10:05:00|8306.5|8288.5|8278.5|8260.5|8310.6|8292.6|8277.5|8259.5|0
1743761400000|2025-04-04 10:10:00|8278.4|8260.4|8274.6|8256.6|8283.6|8265.6|8269.1|8251.1|0
1743761700000|2025-04-04 10:15:00|8274.7|8256.7|8251.8|8233.8|8277|8259|8251.7|8233.7|0
1743762000000|2025-04-04 10:20:00|8251.9|8233.9|8231.6|8213.6|8252.3|8234.3|8209.8|8191.8|0
1743762300000|2025-04-04 10:25:00|8232.1|8214.1|8124.1|8106.1|8235.8|8217.8|8121.6|8103.6|0
1743762600000|2025-04-04 10:30:00|8124.2|8106.2|8035.1|8017.1|8138|8120|8031|8013|0
1743762900000|2025-04-04 10:35:00|8035.6|8017.6|8041.7|8023.7|8045.9|8027.9|8034.6|8016.6|0
1743763200000|2025-04-04 10:40:00|8041.6|8023.6|8023.9|8005.9|8042.6|8024.6|8019.6|8001.6|0
1743763500000|2025-04-04 10:45:00|8023.3|8005.3|8020.1|8002.1|8026|8008|8013.9|7995.9|0
1743763800000|2025-04-04 10:50:00|8020.2|8002.2|7998.2|7980.2|8023|8005|7994.9|7976.9|0
1743764100000|2025-04-04 10:55:00|7998.3|7980.3|8003.9|7985.9|8010.4|7992.4|7993.9|7975.9|0
1743764400000|2025-04-04 11:00:00|8004|7986|8018.3|8000.3|8019.6|8001.6|8004|7986|0
1743764700000|2025-04-04 11:05:00|8018.5|8000.5|8006.8|7988.8|8022.8|8004.8|8000.5|7982.5|0
1743765000000|2025-04-04 11:10:00|8007|7989|8003.3|7985.3|8011.7|7993.7|7999.1|7981.1|0
1743765300000|2025-04-04 11:15:00|8003.4|7985.4|8007|7989|8014|7996|8001.5|7983.5|0
1743765600000|2025-04-04 11:20:00|8006.9|7988.9|7997.2|7979.2|8008.7|7990.7|7994|7976|0
1743765900000|2025-04-04 11:25:00|7996.9|7978.9|7963.4|7945.4|7997.7|7979.7|7960.3|7942.3|0
1743766200000|2025-04-04 11:30:00|7963.6|7945.6|7970.4|7952.4|7970.4|7952.4|7948.4|7930.4|0
1743766500000|2025-04-04 11:35:00|7970.7|7952.7|7993.5|7975.5|7996.6|7978.6|7970|7952|0
1743766800000|2025-04-04 11:40:00|7993.4|7975.4|7968.3|7950.3|7994.4|7976.4|7968.3|7950.3|0
1743767100000|2025-04-04 11:45:00|7968.5|7950.5|7977.3|7959.3|7987|7969|7968.2|7950.2|0
1743767400000|2025-04-04 11:50:00|7977.1|7959.1|7991.9|7973.9|7992|7974|7976.5|7958.5|0
1743767700000|2025-04-04 11:55:00|7991.6|7973.6|8020.5|8002.5|8023|8005|7991.6|7973.6|0
1743768000000|2025-04-04 12:00:00|8020.3|8002.3|8010.3|7992.3|8021.7|8003.7|8007|7989|0
1743768300000|2025-04-04 12:05:00|8010.5|7992.5|7991.4|7973.4|8015.5|7997.5|7988|7970|0
1743768600000|2025-04-04 12:10:00|7991.5|7973.5|8008.2|7990.2|8009.1|7991.1|7988.5|7970.5|0
1743768900000|2025-04-04 12:15:00|8007.8|7989.8|8010.3|7992.3|8020.7|8002.7|8006.4|7988.4|0
1743769200000|2025-04-04 12:20:00|8010|7992|7999.4|7981.4|8015.6|7997.6|7998.3|7980.3|0
1743769500000|2025-04-04 12:25:00|7999.6|7981.6|8019.2|8001.2|8020.6|8002.6|7999|7981|0
1743769800000|2025-04-04 12:30:00|8018.5|8000.5|8035|8017|8039.5|8021.5|8010.5|7992.5|0
1743770100000|2025-04-04 12:35:00|8034.3|8016.3|8003.2|7985.2|8041|8023|7996.7|7978.7|0
1743770400000|2025-04-04 12:40:00|8003.1|7985.1|8029.1|8011.1|8029.3|8011.3|7998.9|7980.9|0
1743770700000|2025-04-04 12:45:00|8029|8011|8034.3|8016.3|8035.6|8017.6|8017.6|7999.6|0
1743771000000|2025-04-04 12:50:00|8035.1|8017.1|8033|8015|8041.5|8023.5|8018|8000|0
1743771300000|2025-04-04 12:55:00|8033.1|8015.1|8034.8|8016.8|8035.7|8017.7|8024|8006|0
1743771600000|2025-04-04 13:00:00|8034.9|8016.9|8050|8032|8054|8036|8034.9|8016.9|0
1743771900000|2025-04-04 13:05:00|8050.1|8032.1|8044.9|8026.9|8055.8|8037.8|8041.4|8023.4|0
1743772200000|2025-04-04 13:10:00|8045.2|8027.2|8031.8|8013.8|8046.7|8028.7|8031.2|8013.2|0
1743772500000|2025-04-04 13:15:00|8031.6|8013.6|8030.9|8012.9|8036.3|8018.3|8024.8|8006.8|0
1743772800000|2025-04-04 13:20:00|8031|8013|8030.6|8012.6|8034.6|8016.6|8020.7|8002.7|0
1743773100000|2025-04-04 13:25:00|8028.6|8010.6|8023.2|8005.2|8033.3|8015.3|8017.6|7999.6|0
1743773400000|2025-04-04 13:30:00|8023.4|8005.4|8019.4|8001.4|8045.8|8027.8|8015|7997|0
1743773700000|2025-04-04 13:35:00|8018.9|8000.9|7993|7975|8022.5|8004.5|7987.7|7969.7|0
1743774000000|2025-04-04 13:40:00|7993.9|7975.9|7998.1|7980.1|8001.6|7983.6|7978.8|7960.8|0
1743774300000|2025-04-04 13:45:00|7998.2|7980.2|8001.7|7983.7|8007.4|7989.4|7990|7972|0
1743774600000|2025-04-04 13:50:00|8001.9|7983.9|8006.5|7988.5|8017.6|7999.6|8001.6|7983.6|0
1743774900000|2025-04-04 13:55:00|8006.3|7988.3|8012.9|7994.9|8013.7|7995.7|7996.2|7978.2|0
1743775200000|2025-04-04 14:00:00|8012.8|7994.8|8003.2|7985.2|8013.5|7995.5|7992.8|7974.8|0
1743775500000|2025-04-04 14:05:00|8003.1|7985.1|7981.6|7963.6|8006.4|7988.4|7981|7963|0
1743775800000|2025-04-04 14:10:00|7981.5|7963.5|7973.4|7955.4|7982.4|7964.4|7966.1|7948.1|0
1743776100000|2025-04-04 14:15:00|7973.1|7955.1|7980.6|7962.6|7983.7|7965.7|7966.3|7948.3|0
1743776400000|2025-04-04 14:20:00|7980.5|7962.5|7973.7|7955.7|7985.4|7967.4|7972.3|7954.3|0
1743776700000|2025-04-04 14:25:00|7973.8|7955.8|7952.9|7934.9|7974.2|7956.2|7951|7933|0
1743777000000|2025-04-04 14:30:00|7952.8|7934.8|7938.9|7920.9|7963.7|7945.7|7938.9|7920.9|0
1743777300000|2025-04-04 14:35:00|7939|7921|7939.1|7921.1|7941|7923|7932|7914|0
1743777600000|2025-04-04 14:40:00|7939|7921|7919.1|7901.1|7940.5|7922.5|7918.5|7900.5|0
1743777900000|2025-04-04 14:45:00|7919|7901|7892.9|7874.9|7919|7901|7891.6|7873.6|0
1743778200000|2025-04-04 14:50:00|7892.8|7874.8|7912.4|7894.4|7917.3|7899.3|7880.1|7862.1|0
1743778500000|2025-04-04 14:55:00|7910.6|7892.6|7944.6|7926.6|7949.7|7931.7|7908.5|7890.5|0
1743778800000|2025-04-04 15:00:00|7944.4|7926.4|7988.7|7970.7|7993.6|7975.6|7938.6|7920.6|0
1743779100000|2025-04-04 15:05:00|7989|7971|7966.4|7948.4|7991.5|7973.5|7949.5|7931.5|0
1743779400000|2025-04-04 15:10:00|7966.5|7948.5|7992.8|7974.8|7996.1|7978.1|7964.9|7946.9|0
1743779700000|2025-04-04 15:15:00|7992.6|7974.6|7984.7|7966.7|8009.4|7991.4|7984.7|7966.7|0
1743780000000|2025-04-04 15:20:00|7984.5|7966.5|7996.6|7978.6|7997.5|7979.5|7983.5|7965.5|0
1743780300000|2025-04-04 15:25:00|7996.5|7978.5|7970.9|7952.9|7996.7|7978.7|7969.8|7951.8|0
1743780600000|2025-04-04 15:30:00|7971|7953|7963.2|7945.2|7977.2|7959.2|7961.9|7943.9|0
1743780900000|2025-04-04 15:35:00|7962.6|7944.6|7960.6|7942.6|7965.1|7947.1|7946.7|7928.7|0
1743781200000|2025-04-04 15:40:00|7960.5|7942.5|7970|7952|7975.9|7957.9|7955.3|7937.3|0
1743781500000|2025-04-04 15:45:00|7969.1|7951.1|7977.8|7959.8|7982.2|7964.2|7963|7945|0
1743781800000|2025-04-04 15:50:00|7977.3|7959.3|7969.5|7951.5|7983.6|7965.6|7968.1|7950.1|0
1743782100000|2025-04-04 15:55:00|7969.1|7951.1|7959|7941|7973.4|7955.4|7958.7|7940.7|0
1743782400000|2025-04-04 16:00:00|7959.1|7941.1|7956|7938|7965.9|7947.9|7955.9|7937.9|0
1743782700000|2025-04-04 16:05:00|7955.8|7937.8|7962.2|7944.2|7972.3|7954.3|7955.2|7937.2|0
1743783000000|2025-04-04 16:10:00|7962.1|7944.1|7968|7950|7971.2|7953.2|7958|7940|0
1743783300000|2025-04-04 16:15:00|7968.1|7950.1|7947.3|7929.3|7971.2|7953.2|7945.7|7927.7|0
1743783600000|2025-04-04 16:20:00|7947.4|7929.4|7940.7|7922.7|7948.4|7930.4|7937.6|7919.6|0
1743783900000|2025-04-04 16:25:00|7940.8|7922.8|7937.2|7919.2|7944.1|7926.1|7936.2|7918.2|0
1743784200000|2025-04-04 16:30:00|7936.3|7918.3|7939.8|7921.8|7944.1|7926.1|7933.7|7915.7|0
1743784500000|2025-04-04 16:35:00|7939.7|7921.7|7954.4|7936.4|7958.2|7940.2|7938.1|7920.1|0
1743784800000|2025-04-04 16:40:00|7954.5|7936.5|7943.5|7925.5|7957.2|7939.2|7943.4|7925.4|0
1743785100000|2025-04-04 16:45:00|7943.4|7925.4|7937.3|7919.3|7944.2|7926.2|7935.5|7917.5|0
1743785400000|2025-04-04 16:50:00|7937.2|7919.2|7940.1|7922.1|7941.1|7923.1|7935.1|7917.1|0
1743785700000|2025-04-04 16:55:00|7939.9|7921.9|7941.9|7923.9|7947.8|7929.8|7939.4|7921.4|0
1743786000000|2025-04-04 17:00:00|7941.8|7923.8|7942.6|7924.6|7949.9|7931.9|7940.8|7922.8|0
1743786300000|2025-04-04 17:05:00|7942.5|7924.5|7935.5|7917.5|7943.4|7925.4|7932.6|7914.6|0
1743786600000|2025-04-04 17:10:00|7935.4|7917.4|7927.7|7909.7|7935.8|7917.8|7925.6|7907.6|0
1743786900000|2025-04-04 17:15:00|7927.4|7909.4|7918.7|7900.7|7929.2|7911.2|7916.3|7898.3|0
1743787200000|2025-04-04 17:20:00|7918.8|7900.8|7929.1|7911.1|7929.1|7911.1|7918.4|7900.4|0
1743787500000|2025-04-04 17:25:00|7929.2|7911.2|7928.7|7910.7|7935.2|7917.2|7928.6|7910.6|0
1743787800000|2025-04-04 17:30:00|7928.2|7910.2|7932.7|7914.7|7934.3|7916.3|7922.6|7904.6|0
1743788100000|2025-04-04 17:35:00|7932.6|7914.6|7948.8|7930.8|7949.5|7931.5|7930.3|7912.3|0
1743788400000|2025-04-04 17:40:00|7948.7|7930.7|7948.3|7930.3|7957.3|7939.3|7948|7930|0
1743788700000|2025-04-04 17:45:00|7948.2|7930.2|7958.6|7940.6|7959|7941|7945.8|7927.8|0
1743789000000|2025-04-04 17:50:00|7958.7|7940.7|7950.1|7932.1|7958.9|7940.9|7947.6|7929.6|0
1743789300000|2025-04-04 17:55:00|7950.2|7932.2|7952.3|7934.3|7952.9|7934.9|7944.8|7926.8|0
1743789600000|2025-04-04 18:00:00|7953.3|7935.3|7958.7|7940.7|7961|7943|7953.3|7935.3|0
1743789900000|2025-04-04 18:05:00|7958.5|7940.5|7950.8|7932.8|7959.4|7941.4|7948.3|7930.3|0
1743790200000|2025-04-04 18:10:00|7950.9|7932.9|7943.7|7925.7|7951.1|7933.1|7943.4|7925.4|0
1743790500000|2025-04-04 18:15:00|7943.8|7925.8|7938.8|7920.8|7943.8|7925.8|7936.4|7918.4|0
1743790800000|2025-04-04 18:20:00|7938.7|7920.7|7932.6|7914.6|7943.5|7925.5|7932.5|7914.5|0
1743791100000|2025-04-04 18:25:00|7932.7|7914.7|7927.1|7909.1|7934.1|7916.1|7927.1|7909.1|0
1743791400000|2025-04-04 18:30:00|7927.3|7909.3|7933.2|7915.2|7934.6|7916.6|7926.5|7908.5|0
1743791700000|2025-04-04 18:35:00|7933.1|7915.1|7929.8|7911.8|7935.7|7917.7|7926.1|7908.1|0
1743792000000|2025-04-04 18:40:00|7929.7|7911.7|7925.1|7907.1|7931|7913|7924.3|7906.3|0
1743792300000|2025-04-04 18:45:00|7925|7907|7929.7|7911.7|7931.8|7913.8|7922.9|7904.9|0
1743792600000|2025-04-04 18:50:00|7929.6|7911.6|7936.8|7918.8|7937.9|7919.9|7925.8|7907.8|0
1743792900000|2025-04-04 18:55:00|7936.7|7918.7|7933.4|7915.4|7936.7|7918.7|7931.8|7913.8|0
1743793200000|2025-04-04 19:00:00|7933.8|7915.8|7932.7|7914.7|7937|7919|7931.5|7913.5|0
1743793500000|2025-04-04 19:05:00|7932.8|7914.8|7931.4|7913.4|7935.7|7917.7|7927.9|7909.9|0
1743793800000|2025-04-04 19:10:00|7931.3|7913.3|7941.8|7923.8|7943.3|7925.3|7928.6|7910.6|0
1743794100000|2025-04-04 19:15:00|7941.7|7923.7|7926.3|7908.3|7941.9|7923.9|7926.3|7908.3|0
1743794400000|2025-04-04 19:20:00|7926.4|7908.4|7942.7|7924.7|7942.7|7924.7|7926.3|7908.3|0
1743794700000|2025-04-04 19:25:00|7942.8|7924.8|7945.3|7927.3|7947.8|7929.8|7940.5|7922.5|0
1743795000000|2025-04-04 19:30:00|7944.7|7926.7|7964.6|7946.6|7964.7|7946.7|7941.8|7923.8|0
1743795300000|2025-04-04 19:35:00|7964.5|7946.5|7950.7|7932.7|7964.5|7946.5|7947.2|7929.2|0
1743795600000|2025-04-04 19:40:00|7950.8|7932.8|7951.1|7933.1|7952.7|7934.7|7944.1|7926.1|0
1743795900000|2025-04-04 19:45:00|7950.8|7932.8|7954.6|7936.6|7956.6|7938.6|7949.3|7931.3|0
1743796200000|2025-04-04 19:50:00|7954.7|7936.7|7940.5|7922.5|7955.3|7937.3|7939.8|7921.8|0
1743796500000|2025-04-04 19:55:00|7940.4|7922.4|7939.4|7921.4|7942.2|7924.2|7933.9|7915.9|0
1743796800000|2025-04-04 20:00:00|7937.7|7919.7|7925.5|7907.5|7944.7|7926.7|7918.6|7900.6|0
1743797100000|2025-04-04 20:05:00|7925.7|7907.7|7932.7|7914.7|7940.1|7922.1|7925.7|7907.7|0
1743797400000|2025-04-04 20:10:00|7932|7914|7934.3|7916.3|7935.6|7917.6|7918.5|7900.5|0
1743797700000|2025-04-04 20:15:00|7934.1|7916.1|7924.9|7906.9|7934.3|7916.3|7921.3|7903.3|0
1743798000000|2025-04-04 20:20:00|7924.7|7906.7|7910.6|7892.6|7927.3|7909.3|7907|7889|0
1743798300000|2025-04-04 20:25:00|7910.1|7892.1|7912.8|7894.8|7914|7896|7904.2|7886.2|0
1743798600000|2025-04-04 20:30:00|7913.2|7895.2|7918.5|7900.5|7922.1|7904.1|7911.1|7893.1|0
1743798900000|2025-04-04 20:35:00|7918.8|7900.8|7926.5|7908.5|7930.3|7912.3|7916.9|7898.9|0
1743799200000|2025-04-04 20:40:00|7926.2|7908.2|7933.6|7915.6|7933.6|7915.6|7923.8|7905.8|0
1743799500000|2025-04-04 20:45:00|7933.9|7915.9|7930.8|7912.8|7937.2|7919.2|7929.8|7911.8|0
1743799800000|2025-04-04 20:50:00|7931.2|7913.2|7929.1|7911.1|7932.7|7914.7|7928.6|7910.6|0
1743800100000|2025-04-04 20:55:00|7929.5|7911.5|7926.7|7908.7|7929.8|7911.8|7926.2|7908.2|0
1743800400000|2025-04-04 21:00:00|7923.7|7905.7|7923.7|7905.7|7923.7|7905.7|7923.7|7905.7|0
1743976800000|2025-04-06 22:00:00|7762.2|7744.2|7722.1|7704.1|7762.9|7744.9|7666.1|7648.1|0
1743977100000|2025-04-06 22:05:00|7721.5|7703.5|7735.6|7717.6|7743.6|7725.6|7676.9|7658.9|0
1743977400000|2025-04-06 22:10:00|7736.2|7718.2|7729.9|7711.9|7768.6|7750.6|7727.5|7709.5|0
1743977700000|2025-04-06 22:15:00|7729.2|7711.2|7730.5|7712.5|7748.3|7730.3|7714.5|7696.5|0
1743978000000|2025-04-06 22:20:00|7730.4|7712.4|7739.9|7721.9|7741.2|7723.2|7719.9|7701.9|0
1743978300000|2025-04-06 22:25:00|7739.8|7721.8|7743.4|7725.4|7760.1|7742.1|7734.6|7716.6|0
1743978600000|2025-04-06 22:30:00|7743.3|7725.3|7735.4|7717.4|7744.8|7726.8|7717.7|7699.7|0
1743978900000|2025-04-06 22:35:00|7735.8|7717.8|7710.9|7692.9|7740.5|7722.5|7708.9|7690.9|0
1743979200000|2025-04-06 22:40:00|7710.5|7692.5|7695.8|7677.8|7718.7|7700.7|7694.5|7676.5|0
1743979500000|2025-04-06 22:45:00|7695.9|7677.9|7694.8|7676.8|7701.7|7683.7|7688.4|7670.4|0
1743979800000|2025-04-06 22:50:00|7694.6|7676.6|7691.8|7673.8|7696.2|7678.2|7681.5|7663.5|0
1743980100000|2025-04-06 22:55:00|7691|7673|7699.2|7681.2|7701.1|7683.1|7682.6|7664.6|0
1743980400000|2025-04-06 23:00:00|7699.1|7681.1|7695|7677|7703.3|7685.3|7688.1|7670.1|0
1743980700000|2025-04-06 23:05:00|7694.8|7676.8|7675.3|7657.3|7701.7|7683.7|7659.6|7641.6|0
1743981000000|2025-04-06 23:10:00|7675.4|7657.4|7680.8|7662.8|7689.5|7671.5|7661.8|7643.8|0
1743981300000|2025-04-06 23:15:00|7681.3|7663.3|7681|7663|7686.7|7668.7|7672.7|7654.7|0
1743981600000|2025-04-06 23:20:00|7680.9|7662.9|7693.3|7675.3|7695.5|7677.5|7673.7|7655.7|0
1743981900000|2025-04-06 23:25:00|7693.4|7675.4|7703.6|7685.6|7704.7|7686.7|7691.5|7673.5|0
1743982200000|2025-04-06 23:30:00|7703.3|7685.3|7718|7700|7719.7|7701.7|7693.8|7675.8|0
1743982500000|2025-04-06 23:35:00|7717.9|7699.9|7723.1|7705.1|7726.8|7708.8|7710.7|7692.7|0
1743982800000|2025-04-06 23:40:00|7723.4|7705.4|7723.4|7705.4|7735.4|7717.4|7722.3|7704.3|0
1743983100000|2025-04-06 23:45:00|7723.5|7705.5|7722.8|7704.8|7728.4|7710.4|7717.8|7699.8|0
1743983400000|2025-04-06 23:50:00|7722.7|7704.7|7717.4|7699.4|7724.8|7706.8|7713|7695|0
1743983700000|2025-04-06 23:55:00|7717.8|7699.8|7720.8|7702.8|7722.9|7704.9|7699.2|7681.2|0
1743984000000|2025-04-07 00:00:00|7720.9|7702.9|7685.1|7667.1|7738.3|7720.3|7683.8|7665.8|0
1743984300000|2025-04-07 00:05:00|7685.3|7667.3|7708.2|7690.2|7721|7703|7685.3|7667.3|0
1743984600000|2025-04-07 00:10:00|7708.1|7690.1|7701.2|7683.2|7713.2|7695.2|7697.4|7679.4|0
1743984900000|2025-04-07 00:15:00|7701.3|7683.3|7721.6|7703.6|7721.6|7703.6|7701.3|7683.3|0
1743985200000|2025-04-07 00:20:00|7721.9|7703.9|7725.9|7707.9|7727|7709|7712.5|7694.5|0
1743985500000|2025-04-07 00:25:00|7725.6|7707.6|7735.8|7717.8|7735.9|7717.9|7720.4|7702.4|0
1743985800000|2025-04-07 00:30:00|7735.9|7717.9|7736.3|7718.3|7742.1|7724.1|7732.7|7714.7|0
1743986100000|2025-04-07 00:35:00|7736.2|7718.2|7742.2|7724.2|7744.5|7726.5|7729.9|7711.9|0
1743986400000|2025-04-07 00:40:00|7742.4|7724.4|7731.4|7713.4|7742.4|7724.4|7727.2|7709.2|0
1743986700000|2025-04-07 00:45:00|7731.3|7713.3|7725.6|7707.6|7731.9|7713.9|7721.3|7703.3|0
1743987000000|2025-04-07 00:50:00|7725.7|7707.7|7734.2|7716.2|7737|7719|7722.8|7704.8|0
1743987300000|2025-04-07 00:55:00|7734|7716|7743.9|7725.9|7744.2|7726.2|7730.4|7712.4|0
1743987600000|2025-04-07 01:00:00|7743.7|7725.7|7789.7|7771.7|7790.6|7772.6|7743.1|7725.1|0
1743987900000|2025-04-07 01:05:00|7789.6|7771.6|7747.1|7729.1|7789.9|7771.9|7746.1|7728.1|0
1743988200000|2025-04-07 01:10:00|7747.2|7729.2|7765.7|7747.7|7768.6|7750.6|7737.2|7719.2|0
1743988500000|2025-04-07 01:15:00|7768.2|7750.2|7672.4|7666.4|7769.4|7751.4|7539.4|7533.4|10592
1743988800000|2025-04-07 01:20:00|7670.4|7664.4|7703.4|7697.4|7739.4|7733.4|7635.4|7629.4|5418
1743989100000|2025-04-07 01:25:00|7701.4|7695.4|7728.4|7722.4|7756.4|7750.4|7701.4|7695.4|3722
1743989400000|2025-04-07 01:30:00|7740.4|7734.4|7768.4|7762.4|7816.4|7810.4|7694.4|7688.4|11074
1743989700000|2025-04-07 01:35:00|7769.4|7763.4|7635.4|7629.4|7769.4|7763.4|7630.4|7624.4|8526
1743990000000|2025-04-07 01:40:00|7636.4|7630.4|7664.4|7658.4|7677.4|7671.4|7620.4|7614.4|8004
1743990300000|2025-04-07 01:45:00|7661.4|7655.4|7568.4|7562.4|7661.4|7655.4|7568.4|7562.4|10058
1743990600000|2025-04-07 01:50:00|7567.4|7561.4|7654.4|7648.4|7662.4|7656.4|7556.4|7550.4|6241
1743990900000|2025-04-07 01:55:00|7653.4|7647.4|7710.4|7704.4|7725.4|7719.4|7643.4|7637.4|7024
1743991200000|2025-04-07 02:00:00|7713.4|7707.4|7703.4|7697.4|7734.4|7728.4|7682.4|7676.4|4876
1743991500000|2025-04-07 02:05:00|7700.4|7694.4|7664.4|7658.4|7712.4|7706.4|7658.4|7652.4|4194
1743991800000|2025-04-07 02:10:00|7667.4|7661.4|7661.4|7655.4|7668.4|7662.4|7629.4|7623.4|3437
1743992100000|2025-04-07 02:15:00|7662.4|7656.4|7661.4|7655.4|7692.4|7686.4|7642.4|7636.4|3501
1743992400000|2025-04-07 02:20:00|7660.4|7654.4|7694.4|7688.4|7716.4|7710.4|7657.4|7651.4|4024
1743992700000|2025-04-07 02:25:00|7695.4|7689.4|7659.4|7653.4|7711.4|7705.4|7647.4|7641.4|3335
1743993000000|2025-04-07 02:30:00|7660.4|7654.4|7627.4|7621.4|7664.4|7658.4|7622.4|7616.4|2445
1743993300000|2025-04-07 02:35:00|7628.4|7622.4|7642|7636|7643|7637|7610|7604|2502
1743993600000|2025-04-07 02:40:00|7643|7637|7638|7632|7688|7682|7633|7627|3206
1743993900000|2025-04-07 02:45:00|7639|7633|7664|7658|7677|7671|7630|7624|2240
1743994200000|2025-04-07 02:50:00|7663|7657|7652|7646|7675|7669|7648|7642|1776
1743994500000|2025-04-07 02:55:00|7654|7648|7632|7626|7654|7648|7630|7624|1469
1743994800000|2025-04-07 03:00:00|7631|7625|7624|7618|7640|7634|7619|7613|2185
1743995100000|2025-04-07 03:05:00|7623|7617|7586|7580|7626|7620|7584|7578|2008
1743995400000|2025-04-07 03:10:00|7587|7581|7586|7580|7594|7588|7577|7571|2713
1743995700000|2025-04-07 03:15:00|7584|7578|7576|7570|7601|7595|7565|7559|1665
1743996000000|2025-04-07 03:20:00|7575|7569|7548|7542|7582|7576|7548|7542|1836
1743996300000|2025-04-07 03:25:00|7549|7543|7528|7522|7551|7545|7527|7521|2256
1743996600000|2025-04-07 03:30:00|7529|7523|7539|7533|7548|7542|7519|7513|2040
1743996900000|2025-04-07 03:35:00|7540|7534|7526|7520|7550|7544|7517|7511|1340
1743997200000|2025-04-07 03:40:00|7527|7521|7530|7524|7539|7533|7512|7506|2324
1743997500000|2025-04-07 03:45:00|7529|7523|7524|7518|7535|7529|7514|7508|1975
1743997800000|2025-04-07 03:50:00|7525|7519|7536|7530|7552|7546|7525|7519|2520
1743998100000|2025-04-07 03:55:00|7535|7529|7505|7499|7535|7529|7505|7499|1304
1743998400000|2025-04-07 04:00:00|7519.9|7501.9|7529.6|7511.6|7532.2|7514.2|7517.4|7499.4|1
1743998700000|2025-04-07 04:05:00|7529.5|7511.5|7524.9|7506.9|7533.7|7515.7|7524.9|7506.9|0
1743999000000|2025-04-07 04:10:00|7524.8|7506.8|7518|7500|7527.1|7509.1|7515.8|7497.8|0
1743999300000|2025-04-07 04:15:00|7518.1|7500.1|7514.6|7496.6|7519.9|7501.9|7512.1|7494.1|0
1743999600000|2025-04-07 04:20:00|7514.7|7496.7|7512.2|7494.2|7519.9|7501.9|7510.2|7492.2|0
1743999900000|2025-04-07 04:25:00|7512.3|7494.3|7502.5|7484.5|7515.5|7497.5|7498.8|7480.8|0
1744000200000|2025-04-07 04:30:00|7502.3|7484.3|7503|7485|7504.8|7486.8|7496.1|7478.1|0
1744000500000|2025-04-07 04:35:00|7503.2|7485.2|7497.4|7479.4|7504.6|7486.6|7494.6|7476.6|0
1744000800000|2025-04-07 04:40:00|7497.3|7479.3|7490.6|7472.6|7498.2|7480.2|7487.9|7469.9|0
1744001100000|2025-04-07 04:45:00|7490.5|7472.5|7499.3|7481.3|7501.2|7483.2|7490.5|7472.5|0
1744001400000|2025-04-07 04:50:00|7499.4|7481.4|7506.9|7488.9|7509.6|7491.6|7499.4|7481.4|0
1744001700000|2025-04-07 04:55:00|7507.1|7489.1|7507.5|7489.5|7510.7|7492.7|7503.8|7485.8|31
1744002000000|2025-04-07 05:00:00|7501|7495|7499|7493|7519|7513|7496|7490|5474
1744002300000|2025-04-07 05:05:00|7498|7492|7450|7444|7501|7495|7449|7443|2175
1744002600000|2025-04-07 05:10:00|7449|7443|7458|7452|7464|7458|7433|7427|2762
1744002900000|2025-04-07 05:15:00|7457|7451|7577|7571|7619|7613|7440|7434|11031
1744003200000|2025-04-07 05:20:00|7574|7568|7523|7517|7602|7596|7517|7511|7582
1744003500000|2025-04-07 05:25:00|7519|7513|7494|7488|7534|7528|7489|7483|2980
1744003800000|2025-04-07 05:30:00|7497|7491|7450|7444|7509|7503|7449|7443|2900
1744004100000|2025-04-07 05:35:00|7452|7446|7441|7435|7460|7454|7424|7418|3129
1744004400000|2025-04-07 05:40:00|7443|7437|7422|7416|7444|7438|7398|7392|4463
1744004700000|2025-04-07 05:45:00|7424|7418|7400|7394|7429|7423|7392|7386|2886
1744005000000|2025-04-07 05:50:00|7399|7393|7436|7430|7436|7430|7385|7379|3935
1744005300000|2025-04-07 05:55:00|7437|7431|7367|7361|7438|7432|7366|7360|2979
1744005600000|2025-04-07 06:00:00|7366|7360|7359|7353|7380|7374|7352|7346|3501
1744005900000|2025-04-07 06:05:00|7357|7351|7312|7306|7364|7358|7311|7305|3376
1744006200000|2025-04-07 06:10:00|7311|7305|7337|7331|7355|7349|7306|7300|3973
1744006500000|2025-04-07 06:15:00|7339|7333|7301|7295|7347|7341|7293|7287|2414
1744006800000|2025-04-07 06:20:00|7302|7296|7393|7387|7394|7388|7296|7290|3805
1744007100000|2025-04-07 06:25:00|7392|7386|7371|7365|7408|7402|7355|7349|6481
1744007400000|2025-04-07 06:30:00|7368|7362|7428|7422|7461|7455|7343|7337|6995
1744007700000|2025-04-07 06:35:00|7429|7423|7405|7399|7435|7429|7393|7387|5270
1744008000000|2025-04-07 06:40:00|7406|7400|7371|7365|7406|7400|7361|7355|3972
1744008300000|2025-04-07 06:45:00|7372|7366|7367|7361|7398|7392|7362|7356|5303
1744008600000|2025-04-07 06:50:00|7365|7359|7426|7420|7432|7426|7345|7339|3921
1744008900000|2025-04-07 06:55:00|7425|7419|7373|7367|7435|7429|7373|7367|3143
1744009200000|2025-04-07 07:00:00|7371|7365|7359|7353|7373|7367|7337|7331|7258
1744009500000|2025-04-07 07:05:00|7358|7352|7341|7335|7370|7364|7337|7331|4923
1744009800000|2025-04-07 07:10:00|7340|7334|7349|7343|7363|7357|7321|7315|4485
1744010100000|2025-04-07 07:15:00|7350|7344|7350|7344|7363|7357|7325|7319|3730
1744010400000|2025-04-07 07:20:00|7348|7342|7320|7314|7352|7346|7310|7304|3429
1744010700000|2025-04-07 07:25:00|7321|7315|7305|7299|7323|7317|7298|7292|3309
1744011000000|2025-04-07 07:30:00|7302|7296|7259|7253|7302|7296|7254|7248|3896
1744011300000|2025-04-07 07:35:00|7264|7258|7254|7242|7268|7262|7244|7234|4272
1744011600000|2025-04-07 07:40:00|7255|7243|7245|7233|7270|7258|7236|7224|4084
1744011900000|2025-04-07 07:45:00|7244|7232|7243|7231|7262|7250|7229|7217|6029
1744012200000|2025-04-07 07:50:00|7242|7230|7223|7211|7253|7241|7222|7210|6365
1744012500000|2025-04-07 07:55:00|7224|7212|7207|7195|7227|7215|7205|7193|6782
1744012800000|2025-04-07 08:00:00|7206|7194|7229|7217|7233|7221|7198|7186|7373
1744013100000|2025-04-07 08:05:00|7228|7216|7241|7229|7251|7239|7209|7197|7668
1744013400000|2025-04-07 08:10:00|7240|7228|7172|7160|7243|7231|7105|7093|13349
1744013700000|2025-04-07 08:15:00|7174|7162|7203|7191|7212|7200|7172|7160|7753
1744014000000|2025-04-07 08:20:00|7204|7192|7233|7221|7237|7225|7182|7170|6772
1744014300000|2025-04-07 08:25:00|7232|7220|7256|7244|7256|7244|7227|7215|4216
1744014600000|2025-04-07 08:30:00|7242.7|7224.7|7248.8|7230.8|7249.3|7231.3|7228.2|7210.2|448
1744014900000|2025-04-07 08:35:00|7249|7231|7249.9|7231.9|7256.4|7238.4|7245.6|7227.6|0
1744015200000|2025-04-07 08:40:00|7249.5|7231.5|7250.8|7232.8|7256.3|7238.3|7247.4|7229.4|0
1744015500000|2025-04-07 08:45:00|7250.9|7232.9|7248.3|7230.3|7257|7239|7242.6|7224.6|0
1744015800000|2025-04-07 08:50:00|7248.4|7230.4|7239.2|7221.2|7256.5|7238.5|7239.2|7221.2|0
1744016100000|2025-04-07 08:55:00|7239.1|7221.1|7233.1|7215.1|7243.8|7225.8|7232.9|7214.9|0
1744016400000|2025-04-07 09:00:00|7233.3|7215.3|7232.1|7214.1|7240.4|7222.4|7229.8|7211.8|0
1744016700000|2025-04-07 09:05:00|7231.8|7213.8|7223.9|7205.9|7233.9|7215.9|7219.4|7201.4|0
1744017000000|2025-04-07 09:10:00|7224.3|7206.3|7226|7208|7233.7|7215.7|7223.6|7205.6|0
1744017300000|2025-04-07 09:15:00|7225.9|7207.9|7200.5|7188.5|7280|7268|7200|7188|1527
1744017600000|2025-04-07 09:20:00|7200|7188|7195|7183|7208|7196|7189|7177|477
1744017900000|2025-04-07 09:25:00|7195.5|7183.5|7206.5|7194.5|7223|7211|7189.5|7177.5|607
1744018200000|2025-04-07 09:30:00|7206|7194|7229.5|7217.5|7251|7239|7203|7191|1177
1744018500000|2025-04-07 09:35:00|7228|7216|7251|7239|7257.5|7245.5|7222|7210|867
1744018800000|2025-04-07 09:40:00|7250.5|7238.5|7250.5|7238.5|7267.5|7255.5|7240.5|7228.5|1188
1744019100000|2025-04-07 09:45:00|7250|7238|7265.5|7253.5|7277|7265|7242.5|7230.5|406
1744019400000|2025-04-07 09:50:00|7265|7253|7250|7238|7267|7255|7235|7223|439
1744019700000|2025-04-07 09:55:00|7250.5|7238.5|7258|7246|7259|7247|7236|7224|731
1744020000000|2025-04-07 10:00:00|7255|7243|7286.5|7274.5|7298|7286|7253|7241|984
1744020300000|2025-04-07 10:05:00|7286|7274|7320.5|7308.5|7324|7312|7280|7268|636
1744020600000|2025-04-07 10:10:00|7319.5|7307.5|7310|7298|7329|7317|7301|7289|535
1744020900000|2025-04-07 10:15:00|7309.5|7297.5|7332|7320|7333.5|7321.5|7301|7289|462
1744021200000|2025-04-07 10:20:00|7331.5|7319.5|7332|7320|7336|7324|7320|7308|469
1744021500000|2025-04-07 10:25:00|7332.5|7320.5|7318|7306|7333|7321|7304|7292|427
1744021800000|2025-04-07 10:30:00|7317.5|7305.5|7336|7324|7339.5|7327.5|7312.5|7300.5|681
1744022100000|2025-04-07 10:35:00|7335.5|7323.5|7368|7356|7369.5|7357.5|7325.5|7313.5|912
1744022400000|2025-04-07 10:40:00|7369.5|7357.5|7393|7381|7396.5|7384.5|7359|7347|846
1744022700000|2025-04-07 10:45:00|7393.5|7381.5|7384|7372|7397|7385|7373|7361|682
1744023000000|2025-04-07 10:50:00|7383|7371|7373|7361|7401|7389|7364|7352|541
1744023300000|2025-04-07 10:55:00|7372.5|7360.5|7359|7347|7372.5|7360.5|7346.5|7334.5|661
1744023600000|2025-04-07 11:00:00|7360|7348|7431.5|7419.5|7451|7439|7353|7341|2354
1744023900000|2025-04-07 11:05:00|7432|7420|7423.5|7411.5|7444|7432|7407|7395|928
1744024200000|2025-04-07 11:10:00|7424|7412|7392.5|7380.5|7424|7412|7362.5|7350.5|896
1744024500000|2025-04-07 11:15:00|7392|7380|7412.5|7400.5|7412.5|7400.5|7385.5|7373.5|387
1744024800000|2025-04-07 11:20:00|7413|7401|7415|7403|7422|7410|7395|7383|608
1744025100000|2025-04-07 11:25:00|7414|7402|7398.5|7386.5|7420|7408|7396.5|7384.5|335
1744025400000|2025-04-07 11:30:00|7399|7387|7379|7367|7399.5|7387.5|7374|7362|506
1744025700000|2025-04-07 11:35:00|7378.5|7366.5|7368|7356|7386|7374|7354|7342|884
1744026000000|2025-04-07 11:40:00|7368.5|7356.5|7365|7353|7379|7367|7362|7350|475
1744026300000|2025-04-07 11:45:00|7364.5|7352.5|7353|7341|7372|7360|7345.5|7333.5|259
1744026600000|2025-04-07 11:50:00|7353.5|7341.5|7352.5|7340.5|7359|7347|7344|7332|308
1744026900000|2025-04-07 11:55:00|7352|7340|7360|7348|7368.5|7356.5|7349.5|7337.5|237
1744027200000|2025-04-07 12:00:00|7361|7349|7373|7361|7376.5|7364.5|7355.5|7343.5|270
1744027500000|2025-04-07 12:05:00|7372.5|7360.5|7340|7328|7372.5|7360.5|7338|7326|219
1744027800000|2025-04-07 12:10:00|7339.5|7327.5|7342|7330|7343|7331|7319.5|7307.5|243
1744028100000|2025-04-07 12:15:00|7341.5|7329.5|7350|7338|7356.5|7344.5|7340|7328|332
1744028400000|2025-04-07 12:20:00|7349.5|7337.5|7377|7365|7377|7365|7347|7335|317
1744028700000|2025-04-07 12:25:00|7378|7366|7401|7389|7410|7398|7377|7365|648
1744029000000|2025-04-07 12:30:00|7400.5|7388.5|7398|7386|7411|7399|7392|7380|431
1744029300000|2025-04-07 12:35:00|7397.5|7385.5|7385|7373|7400.5|7388.5|7382|7370|286
1744029600000|2025-04-07 12:40:00|7384.5|7372.5|7387|7375|7394|7382|7374|7362|303
1744029900000|2025-04-07 12:45:00|7387.5|7375.5|7394|7382|7421|7409|7365|7353|1001
1744030200000|2025-04-07 12:50:00|7393.5|7381.5|7398|7386|7412.5|7400.5|7390|7378|371
1744030500000|2025-04-07 12:55:00|7399|7387|7405.5|7393.5|7415.5|7403.5|7396|7384|248
1744030800000|2025-04-07 13:00:00|7405|7393|7391|7379|7405.5|7393.5|7389|7377|149
1744031100000|2025-04-07 13:05:00|7391.5|7379.5|7373|7361|7392|7380|7365.5|7353.5|214
1744031400000|2025-04-07 13:10:00|7373.5|7361.5|7362|7350|7374.5|7362.5|7359|7347|364
1744031700000|2025-04-07 13:15:00|7361.5|7349.5|7343|7331|7364|7352|7337.5|7325.5|133
1744032000000|2025-04-07 13:20:00|7343.5|7331.5|7331.5|7319.5|7344.5|7332.5|7328.5|7316.5|176
1744032300000|2025-04-07 13:25:00|7331|7319|7319|7307|7331|7319|7312.5|7300.5|387
1744032600000|2025-04-07 13:30:00|7320|7308|7367|7355|7393|7381|7316|7304|4273
1744032900000|2025-04-07 13:35:00|7368|7356|7331|7319|7370|7358|7311|7299|1388
1744033200000|2025-04-07 13:40:00|7330|7318|7315.5|7303.5|7336|7324|7293.5|7281.5|1374
1744033500000|2025-04-07 13:45:00|7316|7304|7366.5|7354.5|7373|7361|7309|7297|1508
1744033800000|2025-04-07 13:50:00|7367|7355|7405|7393|7405.5|7393.5|7364|7352|1273
1744034100000|2025-04-07 13:55:00|7404.5|7392.5|7441.5|7429.5|7446.5|7434.5|7399|7387|1446
1744034400000|2025-04-07 14:00:00|7442|7430|7465|7453|7471.5|7459.5|7432|7420|1953
1744034700000|2025-04-07 14:05:00|7464.5|7452.5|7423|7411|7468|7456|7420.5|7408.5|1277
1744035000000|2025-04-07 14:10:00|7423.5|7411.5|7551|7539|7561|7549|7423|7411|3533
1744035300000|2025-04-07 14:15:00|7549|7537|7542|7530|7618.5|7606.5|7536.5|7524.5|3607
1744035600000|2025-04-07 14:20:00|7541|7529|7461|7449|7546.5|7534.5|7452.5|7440.5|3666
1744035900000|2025-04-07 14:25:00|7460.5|7448.5|7416|7404|7482.5|7470.5|7409|7397|1491
1744036200000|2025-04-07 14:30:00|7415|7403|7433|7421|7477.5|7465.5|7398|7386|1638
1744036500000|2025-04-07 14:35:00|7431|7419|7391|7379|7442|7430|7389|7377|2641
1744036800000|2025-04-07 14:40:00|7390|7378|7422.5|7410.5|7427|7415|7376.5|7364.5|911
1744037100000|2025-04-07 14:45:00|7421.5|7409.5|7431|7417|7439|7427|7413.5|7399.5|625
1744037400000|2025-04-07 14:50:00|7430|7416|7502.5|7488.5|7509.5|7495.5|7427|7413|1522
1744037700000|2025-04-07 14:55:00|7503|7489|7482|7468|7504.5|7490.5|7474|7460|904
1744038000000|2025-04-07 15:00:00|7484|7470|7494|7480|7509|7495|7474|7460|625
1744038300000|2025-04-07 15:05:00|7492|7478|7448|7434|7492|7478|7445|7431|379
1744038600000|2025-04-07 15:10:00|7446|7432|7341|7327|7464|7450|7331|7317|2754
1744038900000|2025-04-07 15:15:00|7339|7325|7347|7333|7401|7387|7292|7278|5326
1744039200000|2025-04-07 15:20:00|7344|7330|7298|7284|7372|7358|7296|7282|1834
1744039500000|2025-04-07 15:25:00|7299|7285|7260|7246|7313|7299|7260|7246|1423
1744039800000|2025-04-07 15:30:00|7259|7245|7289|7275|7294|7280|7259|7245|1880
1744040100000|2025-04-07 15:35:00|7290|7276|7263|7249|7312|7298|7263|7249|1196
1744040400000|2025-04-07 15:40:00|7261|7247|7327|7313|7332|7318|7259|7245|1106
1744040700000|2025-04-07 15:45:00|7328|7314|7278|7264|7329|7315|7277|7263|895
1744041000000|2025-04-07 15:50:00|7280|7266|7243|7229|7296|7282|7243|7229|1008
1744041300000|2025-04-07 15:55:00|7244|7230|7220|7206|7255|7241|7213|7199|1045
1744041600000|2025-04-07 16:00:00|7216|7202|7202|7188|7229|7215|7200|7186|1205
1744041900000|2025-04-07 16:05:00|7204|7190|7174|7160|7206|7192|7162|7148|1330
1744042200000|2025-04-07 16:10:00|7175|7161|7133|7119|7176|7162|7128|7114|1211
1744042500000|2025-04-07 16:15:00|7132|7118|7115|7101|7156|7142|7107|7093|1213
1744042800000|2025-04-07 16:20:00|7116|7102|7135|7121|7148|7134|7108|7094|1074
1744043100000|2025-04-07 16:25:00|7133|7119|7150|7136|7159|7145|7130|7116|704
1744043400000|2025-04-07 16:30:00|7148|7134|7184|7170|7185|7171|7141|7127|878
1744043700000|2025-04-07 16:35:00|7185|7171|7169|7155|7194|7180|7169|7155|861
1744044000000|2025-04-07 16:40:00|7170|7156|7131|7117|7174|7160|7125|7111|894
1744044300000|2025-04-07 16:45:00|7129|7115|7113|7099|7130|7116|7106|7092|571
1744044600000|2025-04-07 16:50:00|7115|7101|7116|7102|7131|7117|7107|7093|482
1744044900000|2025-04-07 16:55:00|7115|7101|7086|7072|7117|7103|7077|7063|575
1744045200000|2025-04-07 17:00:00|7085|7071|7108|7094|7193|7179|7085|7071|1814
1744045500000|2025-04-07 17:05:00|7109|7095|7151|7137|7157|7143|7107|7093|407
1744045800000|2025-04-07 17:10:00|7150|7136|7181|7167|7189|7175|7135|7121|608
1744046100000|2025-04-07 17:15:00|7179|7165|7196|7182|7204|7190|7173|7159|243
1744046400000|2025-04-07 17:20:00|7186|7172|7172|7158|7188|7174|7153|7139|199
1744046700000|2025-04-07 17:25:00|7170|7156|7196|7182|7196|7182|7153|7139|288
1744047000000|2025-04-07 17:30:00|7195|7181|7203|7189|7203|7189|7171|7157|241
1744047300000|2025-04-07 17:35:00|7205|7191|7219|7205|7230|7216|7198|7184|482
1744047600000|2025-04-07 17:40:00|7218|7204|7209|7195|7233|7219|7196|7182|545
1744047900000|2025-04-07 17:45:00|7211|7197|7224|7210|7231|7217|7158|7144|1018
1744048200000|2025-04-07 17:50:00|7222|7208|7238|7224|7241|7227|7220|7206|337
1744048500000|2025-04-07 17:55:00|7237|7223|7260|7246|7271|7257|7230|7216|340
1744048800000|2025-04-07 18:00:00|7262|7248|7263|7249|7275|7261|7254|7240|245
1744049100000|2025-04-07 18:05:00|7264|7250|7249|7235|7264|7250|7239|7225|308
1744049400000|2025-04-07 18:10:00|7247|7233|7228|7214|7257|7243|7226|7212|230
1744049700000|2025-04-07 18:15:00|7226|7212|7246|7232|7263|7249|7224|7210|638
1744050000000|2025-04-07 18:20:00|7249|7235|7236|7222|7255|7241|7223|7209|529
1744050300000|2025-04-07 18:25:00|7230|7216|7206|7192|7231|7217|7203|7189|350
1744050600000|2025-04-07 18:30:00|7205|7191|7214|7200|7214|7200|7190|7176|344
1744050900000|2025-04-07 18:35:00|7212|7198|7242|7228|7244|7230|7210|7196|231
1744051200000|2025-04-07 18:40:00|7241|7227|7238|7224|7262|7248|7230|7216|617
1744051500000|2025-04-07 18:45:00|7237|7223|7246|7232|7256|7242|7224|7210|386
1744051800000|2025-04-07 18:50:00|7243|7229|7214|7200|7248|7234|7212|7198|1282
1744052100000|2025-04-07 18:55:00|7213|7199|7200.8|7180.8|7217|7203|7188|7174|425
1744052400000|2025-04-07 19:00:00|7200.9|7180.9|7205.6|7185.6|7219.7|7199.7|7200.2|7180.2|0
1744052700000|2025-04-07 19:05:00|7205.9|7185.9|7193.1|7173.1|7209|7189|7192.4|7172.4|0
1744053000000|2025-04-07 19:10:00|7193.5|7173.5|7190|7170|7195.4|7175.4|7185.8|7165.8|0
1744053300000|2025-04-07 19:15:00|7189.9|7169.9|7198.9|7178.9|7204.6|7184.6|7180.7|7160.7|0
1744053600000|2025-04-07 19:20:00|7199.1|7179.1|7198.1|7178.1|7203.5|7183.5|7192.8|7172.8|0
1744053900000|2025-04-07 19:25:00|7198|7178|7189.3|7169.3|7202|7182|7187.3|7167.3|0
1744054200000|2025-04-07 19:30:00|7188.9|7168.9|7204.7|7184.7|7211.1|7191.1|7188.4|7168.4|0
1744054500000|2025-04-07 19:35:00|7204.8|7184.8|7207.1|7187.1|7216.7|7196.7|7202.5|7182.5|0
1744054800000|2025-04-07 19:40:00|7207|7187|7194.2|7174.2|7207.9|7187.9|7192.2|7172.2|0
1744055100000|2025-04-07 19:45:00|7194.3|7174.3|7199.8|7179.8|7200.7|7180.7|7186.8|7166.8|0
1744055400000|2025-04-07 19:50:00|7199|7179|7208.5|7188.5|7210.4|7190.4|7192|7172|0
1744055700000|2025-04-07 19:55:00|7208.4|7188.4|7212.5|7192.5|7224.6|7204.6|7193.7|7173.7|0
1744056000000|2025-04-07 20:00:00|7213.5|7193.5|7238.9|7218.9|7238.9|7218.9|7208.5|7188.5|0
1744056300000|2025-04-07 20:05:00|7239|7219|7242|7222|7248.2|7228.2|7233.5|7213.5|0
1744056600000|2025-04-07 20:10:00|7241.8|7221.8|7239.5|7219.5|7251.9|7231.9|7238.4|7218.4|0
1744056900000|2025-04-07 20:15:00|7239.7|7219.7|7248.4|7228.4|7254.2|7234.2|7239.3|7219.3|0
1744057200000|2025-04-07 20:20:00|7248.5|7228.5|7239.3|7219.3|7249.9|7229.9|7238.1|7218.1|0
1744057500000|2025-04-07 20:25:00|7239.1|7219.1|7235.7|7215.7|7240.6|7220.6|7231|7211|0
1744057800000|2025-04-07 20:30:00|7236.1|7216.1|7236.9|7216.9|7240|7220|7235.5|7215.5|0
1744058100000|2025-04-07 20:35:00|7237.1|7217.1|7232.4|7212.4|7239.2|7219.2|7231.1|7211.1|0
1744058400000|2025-04-07 20:40:00|7232.6|7212.6|7237.9|7217.9|7239.6|7219.6|7231.4|7211.4|0
1744058700000|2025-04-07 20:45:00|7237.7|7217.7|7231.6|7211.6|7237.7|7217.7|7230.1|7210.1|0
1744059000000|2025-04-07 20:50:00|7231.2|7211.2|7234.2|7214.2|7234.4|7214.4|7230.1|7210.1|0
1744059300000|2025-04-07 20:55:00|7234|7214|7231|7211|7234|7214|7229.5|7209.5|0
1744059600000|2025-04-07 21:00:00|7231.3|7211.3|7230.7|7210.7|7231.6|7211.6|7230.4|7210.4|0
1744059900000|2025-04-07 21:05:00|7231.5|7211.5|7232.6|7212.6|7232.8|7212.8|7231.5|7211.5|0
1744060200000|2025-04-07 21:10:00|7232.3|7212.3|7233.8|7213.8|7234.9|7214.9|7232.2|7212.2|0
1744060500000|2025-04-07 21:15:00|7234.2|7214.2|7235.3|7215.3|7235.3|7215.3|7233.8|7213.8|0
1744060800000|2025-04-07 21:20:00|7235.2|7215.2|7234.6|7214.6|7235.4|7215.4|7234.5|7214.5|0
1744061100000|2025-04-07 21:25:00|7234.8|7214.8|7234.9|7214.9|7234.9|7214.9|7234.4|7214.4|0
1744061400000|2025-04-07 21:30:00|7235|7215|7235|7215|7235.4|7215.4|7234.6|7214.6|0
1744061700000|2025-04-07 21:35:00|7235.1|7215.1|7236.3|7216.3|7236.3|7216.3|7234.7|7214.7|0
1744062000000|2025-04-07 21:40:00|7236.2|7216.2|7237.9|7217.9|7237.9|7217.9|7236.2|7216.2|0
1744062300000|2025-04-07 21:45:00|7238|7218|7235.6|7215.6|7238|7218|7235.5|7215.5|0
1744062600000|2025-04-07 21:50:00|7235.8|7215.8|7237.2|7217.2|7237.5|7217.5|7235.7|7215.7|0
1744062900000|2025-04-07 21:55:00|7237|7217|7237.2|7217.2|7238.4|7218.4|7235.6|7215.6|0
1744063200000|2025-04-07 22:00:00|7237.1|7217.1|7235.5|7215.5|7241|7221|7232.2|7212.2|0
1744063500000|2025-04-07 22:05:00|7235.6|7215.6|7239.8|7219.8|7241.3|7221.3|7235.6|7215.6|0
1744063800000|2025-04-07 22:10:00|7239.6|7219.6|7241.9|7221.9|7243.6|7223.6|7239.1|7219.1|0
1744064100000|2025-04-07 22:15:00|7242|7222|7241.4|7221.4|7244.5|7224.5|7240.1|7220.1|0
1744064400000|2025-04-07 22:20:00|7241.3|7221.3|7245.9|7225.9|7246|7226|7239.3|7219.3|0
1744064700000|2025-04-07 22:25:00|7245.8|7225.8|7246.9|7226.9|7247.2|7227.2|7242.5|7222.5|0
1744065000000|2025-04-07 22:30:00|7246.8|7226.8|7244.7|7224.7|7248.4|7228.4|7244.3|7224.3|0
1744065300000|2025-04-07 22:35:00|7244.6|7224.6|7256|7236|7256.4|7236.4|7241.5|7221.5|0
1744065600000|2025-04-07 22:40:00|7256.1|7236.1|7257.5|7237.5|7258.5|7238.5|7253.8|7233.8|0
1744065900000|2025-04-07 22:45:00|7257.2|7237.2|7257.1|7237.1|7257.9|7237.9|7254.4|7234.4|0
1744066200000|2025-04-07 22:50:00|7257|7237|7260|7240|7260|7240|7256.9|7236.9|0
1744066500000|2025-04-07 22:55:00|7259.9|7239.9|7263.3|7243.3|7263.5|7243.5|7259.6|7239.6|0
1744066800000|2025-04-07 23:00:00|7263.4|7243.4|7266.5|7246.5|7266.8|7246.8|7262.2|7242.2|0
1744067100000|2025-04-07 23:05:00|7266.6|7246.6|7270.1|7250.1|7271.2|7251.2|7264.8|7244.8|0
1744067400000|2025-04-07 23:10:00|7270.3|7250.3|7273.1|7253.1|7273.1|7253.1|7270.1|7250.1|0
1744067700000|2025-04-07 23:15:00|7274.3|7254.3|7268.9|7248.9|7274.5|7254.5|7266.8|7246.8|0
1744068000000|2025-04-07 23:20:00|7269.1|7249.1|7268|7248|7273.1|7253.1|7267.2|7247.2|0
1744068300000|2025-04-07 23:25:00|7268.1|7248.1|7269.8|7249.8|7270.4|7250.4|7266|7246|0
1744068600000|2025-04-07 23:30:00|7269.7|7249.7|7266.3|7246.3|7271.7|7251.7|7266|7246|0
1744068900000|2025-04-07 23:35:00|7266.2|7246.2|7264.9|7244.9|7269.2|7249.2|7264|7244|0
1744069200000|2025-04-07 23:40:00|7264.8|7244.8|7265|7245|7265|7245|7262.2|7242.2|0
1744069500000|2025-04-07 23:45:00|7265.5|7245.5|7267.8|7247.8|7271.8|7251.8|7263.2|7243.2|0
1744069800000|2025-04-07 23:50:00|7267.9|7247.9|7264.2|7244.2|7272|7252|7263.6|7243.6|0
1744070100000|2025-04-07 23:55:00|7264.4|7244.4|7267.8|7247.8|7271.3|7251.3|7262.8|7242.8|0
1744070400000|2025-04-08 00:00:00|7267.7|7247.7|7264.5|7244.5|7267.7|7247.7|7258.6|7238.6|0
1744070700000|2025-04-08 00:05:00|7264.6|7244.6|7272.2|7252.2|7273|7253|7262.4|7242.4|0
1744071000000|2025-04-08 00:10:00|7272.3|7252.3|7285|7265|7286|7266|7272.3|7252.3|0
1744071300000|2025-04-08 00:15:00|7284.9|7264.9|7288.8|7268.8|7291.7|7271.7|7281.6|7261.6|0
1744071600000|2025-04-08 00:20:00|7288.6|7268.6|7284.4|7264.4|7289.8|7269.8|7283.2|7263.2|0
1744071900000|2025-04-08 00:25:00|7284.6|7264.6|7285.2|7265.2|7288.9|7268.9|7283.3|7263.3|0
1744072200000|2025-04-08 00:30:00|7285.3|7265.3|7287.6|7267.6|7288.2|7268.2|7280.1|7260.1|0
1744072500000|2025-04-08 00:35:00|7287.7|7267.7|7286.7|7266.7|7289|7269|7284.1|7264.1|0
1744072800000|2025-04-08 00:40:00|7286.8|7266.8|7284.1|7264.1|7289.9|7269.9|7283.3|7263.3|0
1744073100000|2025-04-08 00:45:00|7284|7264|7268.5|7248.5|7285.7|7265.7|7266.8|7246.8|0
1744073400000|2025-04-08 00:50:00|7268.6|7248.6|7271|7251|7271|7251|7258.7|7238.7|0
1744073700000|2025-04-08 00:55:00|7270.8|7250.8|7257.3|7237.3|7272.1|7252.1|7250.2|7230.2|0
1744074000000|2025-04-08 01:00:00|7257.1|7237.1|7271.4|7251.4|7278.3|7258.3|7249.9|7229.9|0
1744074300000|2025-04-08 01:05:00|7271.5|7251.5|7265.3|7245.3|7291.1|7271.1|7261|7241|0
1744074600000|2025-04-08 01:10:00|7265.2|7245.2|7255.2|7235.2|7265.5|7245.5|7253.4|7233.4|0
1744074900000|2025-04-08 01:15:00|7254.6|7234.6|7357.7|7345.7|7453.7|7439.7|7254.2|7234.2|5872
1744075200000|2025-04-08 01:20:00|7356.7|7344.7|7421.7|7409.7|7454.7|7442.7|7352.7|7340.7|6393
1744075500000|2025-04-08 01:25:00|7420.7|7408.7|7424.7|7412.7|7452.7|7440.7|7417.7|7405.7|3488
1744075800000|2025-04-08 01:30:00|7426.7|7414.7|7447.7|7435.7|7481.7|7469.7|7401.7|7389.7|12368
1744076100000|2025-04-08 01:35:00|7445.7|7433.7|7466.7|7454.7|7511.7|7499.7|7436.7|7424.7|6205
1744076400000|2025-04-08 01:40:00|7467.7|7455.7|7418.7|7406.7|7474.7|7462.7|7412.7|7400.7|5965
1744076700000|2025-04-08 01:45:00|7417.7|7405.7|7431.7|7419.7|7446.7|7434.7|7396.7|7384.7|5045
1744077000000|2025-04-08 01:50:00|7432.7|7420.7|7407.7|7395.7|7435.7|7423.7|7384.7|7372.7|4080
1744077300000|2025-04-08 01:55:00|7406.7|7394.7|7483.7|7471.7|7484.7|7472.7|7406.7|7394.7|4442
1744077600000|2025-04-08 02:00:00|7482.7|7470.7|7458.7|7446.7|7495.7|7483.7|7447.7|7435.7|3889
1744077900000|2025-04-08 02:05:00|7457.7|7445.7|7473.7|7461.7|7515.7|7503.7|7450.7|7438.7|4197
1744078200000|2025-04-08 02:10:00|7475.7|7463.7|7516.7|7504.7|7528.7|7516.7|7469.7|7457.7|3747
1744078500000|2025-04-08 02:15:00|7513.7|7501.7|7496.7|7484.7|7516.7|7504.7|7484.7|7472.7|3033
1744078800000|2025-04-08 02:20:00|7497.7|7485.7|7471.7|7459.7|7501.7|7489.7|7466.7|7454.7|2672
1744079100000|2025-04-08 02:25:00|7472.7|7460.7|7445.7|7433.7|7494.7|7482.7|7444.7|7432.7|2759
1744079400000|2025-04-08 02:30:00|7444.7|7432.7|7493.7|7481.7|7503.7|7491.7|7440.7|7428.7|2665
1744079700000|2025-04-08 02:35:00|7492.7|7480.7|7490.7|7478.7|7520.7|7508.7|7483.7|7471.7|4312
1744080000000|2025-04-08 02:40:00|7489.7|7477.7|7450.7|7438.7|7493.7|7481.7|7446.7|7434.7|1736
1744080300000|2025-04-08 02:45:00|7449.7|7437.7|7456.7|7444.7|7459.7|7447.7|7435.7|7423.7|1812
1744080600000|2025-04-08 02:50:00|7455.7|7443.7|7436.7|7424.7|7466.7|7454.7|7433.7|7421.7|2610
1744080900000|2025-04-08 02:55:00|7435.7|7423.7|7398.7|7386.7|7436.7|7424.7|7397.7|7385.7|4173
1744081200000|2025-04-08 03:00:00|7396.7|7384.7|7396.7|7384.7|7418.7|7406.7|7390.7|7378.7|3499
1744081500000|2025-04-08 03:05:00|7394.7|7382.7|7394.7|7382.7|7415.7|7403.7|7388.7|7376.7|3078
1744081800000|2025-04-08 03:10:00|7393.7|7381.7|7410.7|7398.7|7419.7|7407.7|7377.7|7365.7|2059
1744082100000|2025-04-08 03:15:00|7411.7|7399.7|7458.7|7446.7|7459.7|7447.7|7404.7|7392.7|1939
1744082400000|2025-04-08 03:20:00|7459.7|7447.7|7464.7|7452.7|7478.7|7466.7|7442.7|7430.7|1778
1744082700000|2025-04-08 03:25:00|7463.7|7451.7|7467.7|7455.7|7479.7|7467.7|7458.7|7446.7|1690
1744083000000|2025-04-08 03:30:00|7466.7|7454.7|7450.7|7438.7|7472.7|7460.7|7438.7|7426.7|2064
1744083300000|2025-04-08 03:35:00|7448.7|7436.7|7446.7|7434.7|7452.7|7440.7|7433.7|7421.7|1022
1744083600000|2025-04-08 03:40:00|7445.7|7433.7|7414.7|7402.7|7445.7|7433.7|7413.7|7401.7|966
1744083900000|2025-04-08 03:45:00|7415.7|7403.7|7390.7|7378.7|7417.7|7405.7|7385.7|7373.7|1880
1744084200000|2025-04-08 03:50:00|7391.7|7379.7|7400.7|7388.7|7402.7|7390.7|7390.7|7378.7|1406
1744084500000|2025-04-08 03:55:00|7399.7|7387.7|7420.7|7408.7|7420.7|7408.7|7396.7|7384.7|2256
1744084800000|2025-04-08 04:00:00|7420|7402|7418.8|7400.8|7422.2|7404.2|7416.3|7398.3|1
1744085100000|2025-04-08 04:05:00|7418.4|7400.4|7416.8|7398.8|7419.5|7401.5|7416.1|7398.1|0
1744085400000|2025-04-08 04:10:00|7417.2|7399.2|7420.3|7402.3|7421.1|7403.1|7417.2|7399.2|0
1744085700000|2025-04-08 04:15:00|7420.4|7402.4|7417.5|7399.5|7420.6|7402.6|7417|7399|0
1744086000000|2025-04-08 04:20:00|7417.7|7399.7|7414.6|7396.6|7419.1|7401.1|7414.6|7396.6|0
1744086300000|2025-04-08 04:25:00|7414.5|7396.5|7414.4|7396.4|7416.1|7398.1|7412.3|7394.3|0
1744086600000|2025-04-08 04:30:00|7414.3|7396.3|7410.3|7392.3|7415.1|7397.1|7408.5|7390.5|0
1744086900000|2025-04-08 04:35:00|7410.2|7392.2|7408.7|7390.7|7410.2|7392.2|7406.7|7388.7|0
1744087200000|2025-04-08 04:40:00|7408.6|7390.6|7407.7|7389.7|7409.8|7391.8|7406.6|7388.6|0
1744087500000|2025-04-08 04:45:00|7407.6|7389.6|7405.5|7387.5|7408.2|7390.2|7401.1|7383.1|0
1744087800000|2025-04-08 04:50:00|7405.6|7387.6|7408.3|7390.3|7408.5|7390.5|7404.3|7386.3|0
1744088100000|2025-04-08 04:55:00|7408.4|7390.4|7417.4|7399.4|7417.7|7399.7|7408.4|7390.4|7
1744088400000|2025-04-08 05:00:00|7417.1|7399.1|7399.5|7387.5|7452.5|7440.5|7397.5|7385.5|3046
1744088700000|2025-04-08 05:05:00|7401.5|7389.5|7396.5|7384.5|7426.5|7414.5|7394.5|7382.5|2884
1744089000000|2025-04-08 05:10:00|7398.5|7386.5|7387.5|7375.5|7404.5|7392.5|7381.5|7369.5|1659
1744089300000|2025-04-08 05:15:00|7386.5|7374.5|7362.5|7350.5|7387.5|7375.5|7342.5|7330.5|2688
1744089600000|2025-04-08 05:20:00|7363.5|7351.5|7341.5|7329.5|7365.5|7353.5|7338.5|7326.5|2110
1744089900000|2025-04-08 05:25:00|7340.5|7328.5|7309.5|7297.5|7341.5|7329.5|7307.5|7295.5|2566
1744090200000|2025-04-08 05:30:00|7308.5|7296.5|7310.5|7298.5|7347.5|7335.5|7307.5|7295.5|3010
1744090500000|2025-04-08 05:35:00|7313.5|7301.5|7352.5|7340.5|7373.5|7361.5|7312.5|7300.5|2071
1744090800000|2025-04-08 05:40:00|7353.5|7341.5|7311.5|7299.5|7363.5|7351.5|7309.5|7297.5|1553
1744091100000|2025-04-08 05:45:00|7310.5|7298.5|7289.5|7277.5|7311.5|7299.5|7279.5|7267.5|2809
1744091400000|2025-04-08 05:50:00|7288.5|7276.5|7311.5|7299.5|7314.5|7302.5|7282.5|7270.5|2204
1744091700000|2025-04-08 05:55:00|7312.5|7300.5|7344.5|7332.5|7362.5|7350.5|7300.5|7288.5|2971
1744092000000|2025-04-08 06:00:00|7342.5|7330.5|7355.5|7343.5|7376.5|7364.5|7329.5|7317.5|2477
1744092300000|2025-04-08 06:05:00|7354.5|7342.5|7331.5|7319.5|7362.5|7350.5|7330.5|7318.5|1838
1744092600000|2025-04-08 06:10:00|7332.5|7320.5|7309.5|7297.5|7334.5|7322.5|7299.5|7287.5|1628
1744092900000|2025-04-08 06:15:00|7308.5|7296.5|7280.5|7268.5|7314.5|7302.5|7276.5|7264.5|1815
1744093200000|2025-04-08 06:20:00|7282.5|7270.5|7293.5|7281.5|7293.5|7281.5|7266.5|7254.5|1585
1744093500000|2025-04-08 06:25:00|7292.5|7280.5|7312.5|7300.5|7314.5|7302.5|7286.5|7274.5|1619
1744093800000|2025-04-08 06:30:00|7310.5|7298.5|7302.5|7290.5|7312.5|7300.5|7290.5|7278.5|1351
1744094100000|2025-04-08 06:35:00|7301.5|7289.5|7339.5|7327.5|7339.5|7327.5|7300.5|7288.5|2578
1744094400000|2025-04-08 06:40:00|7340.5|7328.5|7359.5|7347.5|7375.5|7363.5|7339.5|7327.5|2753
1744094700000|2025-04-08 06:45:00|7358.5|7346.5|7380.5|7368.5|7386.5|7374.5|7353.5|7341.5|3979
1744095000000|2025-04-08 06:50:00|7381.5|7369.5|7398.5|7386.5|7399.5|7387.5|7372.5|7360.5|2040
1744095300000|2025-04-08 06:55:00|7399.5|7387.5|7400.5|7388.5|7406.5|7394.5|7382.5|7370.5|2254
1744095600000|2025-04-08 07:00:00|7401.5|7389.5|7415.5|7403.5|7446.5|7434.5|7392.5|7380.5|3385
1744095900000|2025-04-08 07:05:00|7414.5|7402.5|7413.5|7401.5|7429.5|7417.5|7398.5|7386.5|2292
1744096200000|2025-04-08 07:10:00|7412.5|7400.5|7431.5|7419.5|7457.5|7445.5|7408.5|7396.5|2533
1744096500000|2025-04-08 07:15:00|7432.5|7420.5|7446.5|7434.5|7453.5|7441.5|7425.5|7413.5|2860
1744096800000|2025-04-08 07:20:00|7444.5|7432.5|7447.5|7435.5|7474.5|7462.5|7434.5|7422.5|2972
1744097100000|2025-04-08 07:25:00|7446.5|7434.5|7425.5|7413.5|7447.5|7435.5|7423.5|7411.5|3097
1744097400000|2025-04-08 07:30:00|7423.5|7411.5|7411.5|7399.5|7437.5|7425.5|7401.5|7389.5|2082
1744097700000|2025-04-08 07:35:00|7409.5|7397.5|7415.5|7403.5|7430.5|7418.5|7401.5|7389.5|2124
1744098000000|2025-04-08 07:40:00|7413.5|7401.5|7406.5|7394.5|7420.5|7408.5|7403.5|7391.5|1950
1744098300000|2025-04-08 07:45:00|7405.5|7393.5|7414.5|7402.5|7421.5|7409.5|7401.5|7389.5|2253
1744098600000|2025-04-08 07:50:00|7413.5|7401.5|7404.5|7392.5|7416.5|7404.5|7401.5|7389.5|2885
1744098900000|2025-04-08 07:55:00|7403.5|7391.5|7396.5|7384.5|7405.5|7393.5|7394.5|7382.5|3193
1744099200000|2025-04-08 08:00:00|7395.4|7383.4|7391.4|7379.4|7402.4|7390.4|7386.4|7374.4|3794
1744099500000|2025-04-08 08:05:00|7390.4|7378.4|7391.4|7379.4|7394.4|7382.4|7382.4|7370.4|3398
1744099800000|2025-04-08 08:10:00|7392.4|7380.4|7373.4|7361.4|7396.4|7384.4|7369.4|7357.4|3174
1744100100000|2025-04-08 08:15:00|7371.4|7359.4|7360.4|7348.4|7372.4|7360.4|7360.4|7348.4|2713
1744100400000|2025-04-08 08:20:00|7361.4|7349.4|7352.4|7340.4|7368.4|7356.4|7350.4|7338.4|1430
1744100700000|2025-04-08 08:25:00|7353.4|7341.4|7347.4|7335.4|7355.4|7343.4|7343.4|7331.4|1233
1744101000000|2025-04-08 08:30:00|7353|7335|7362.1|7344.1|7363.4|7345.4|7352.5|7334.5|0
1744101300000|2025-04-08 08:35:00|7362|7344|7367.9|7349.9|7369.4|7351.4|7359.1|7341.1|12
1744101600000|2025-04-08 08:40:00|7368|7350|7372.7|7354.7|7373.5|7355.5|7367|7349|29
1744101900000|2025-04-08 08:45:00|7372.6|7354.6|7371.1|7353.1|7374.4|7356.4|7369.8|7351.8|0
1744102200000|2025-04-08 08:50:00|7371.2|7353.2|7371.7|7353.7|7373.9|7355.9|7364.9|7346.9|0
1744102500000|2025-04-08 08:55:00|7371.9|7353.9|7375.8|7357.8|7377.1|7359.1|7369.4|7351.4|0
1744102800000|2025-04-08 09:00:00|7375.7|7357.7|7373.6|7355.6|7377.4|7359.4|7369.8|7351.8|0
1744103100000|2025-04-08 09:05:00|7373.5|7355.5|7376.4|7358.4|7376.6|7358.6|7371.3|7353.3|0
1744103400000|2025-04-08 09:10:00|7376.3|7358.3|7377.6|7359.6|7378.3|7360.3|7374.1|7356.1|0
1744103700000|2025-04-08 09:15:00|7380.4|7368.4|7350.4|7338.4|7387.4|7375.4|7347.4|7335.4|605
1744104000000|2025-04-08 09:20:00|7351.4|7339.4|7333.4|7321.4|7351.4|7339.4|7330.9|7318.9|368
1744104300000|2025-04-08 09:25:00|7332.9|7320.9|7321.4|7309.4|7333.4|7321.4|7311.4|7299.4|347
1744104600000|2025-04-08 09:30:00|7321.9|7309.9|7322.4|7310.4|7333.4|7321.4|7319.9|7307.9|296
1744104900000|2025-04-08 09:35:00|7321.9|7309.9|7312.4|7300.4|7321.9|7309.9|7304.4|7292.4|241
1744105200000|2025-04-08 09:40:00|7311.9|7299.9|7330.4|7318.4|7338.4|7326.4|7311.4|7299.4|226
1744105500000|2025-04-08 09:45:00|7329.9|7317.9|7333.9|7321.9|7334.4|7322.4|7321.4|7309.4|122
1744105800000|2025-04-08 09:50:00|7333.4|7321.4|7341.4|7329.4|7348.9|7336.9|7331.9|7319.9|161
1744106100000|2025-04-08 09:55:00|7340.9|7328.9|7334.4|7322.4|7344.9|7332.9|7327.9|7315.9|206
1744106400000|2025-04-08 10:00:00|7333.9|7321.9|7341.4|7329.4|7341.9|7329.9|7321.9|7309.9|152
1744106700000|2025-04-08 10:05:00|7341.9|7329.9|7340.4|7328.4|7349.4|7337.4|7340.4|7328.4|60
1744107000000|2025-04-08 10:10:00|7339.9|7327.9|7316.9|7304.9|7341.9|7329.9|7316.4|7304.4|57
1744107300000|2025-04-08 10:15:00|7315.4|7303.4|7330.4|7318.4|7334.9|7322.9|7304.4|7292.4|175
1744107600000|2025-04-08 10:20:00|7329.9|7317.9|7340.4|7328.4|7340.9|7328.9|7325.4|7313.4|89
1744107900000|2025-04-08 10:25:00|7339.9|7327.9|7343.4|7331.4|7346.9|7334.9|7332.4|7320.4|71
1744108200000|2025-04-08 10:30:00|7343.9|7331.9|7355.4|7343.4|7358.9|7346.9|7340.4|7328.4|171
1744108500000|2025-04-08 10:35:00|7354.9|7342.9|7367.4|7355.4|7371.4|7359.4|7354.9|7342.9|215
1744108800000|2025-04-08 10:40:00|7366.9|7354.9|7366.4|7354.4|7373.4|7361.4|7361.9|7349.9|184
1744109100000|2025-04-08 10:45:00|7365.9|7353.9|7369.9|7357.9|7376.4|7364.4|7358.9|7346.9|86
1744109400000|2025-04-08 10:50:00|7368.4|7356.4|7367.9|7355.9|7368.9|7356.9|7348.9|7336.9|199
1744109700000|2025-04-08 10:55:00|7368.4|7356.4|7364.9|7352.9|7375.4|7363.4|7360.9|7348.9|221
1744110000000|2025-04-08 11:00:00|7365.4|7353.4|7356.4|7344.4|7370.4|7358.4|7353.9|7341.9|169
1744110300000|2025-04-08 11:05:00|7355.9|7343.9|7366.4|7354.4|7367.4|7355.4|7351.4|7339.4|153
1744110600000|2025-04-08 11:10:00|7365.9|7353.9|7365.9|7353.9|7374.4|7362.4|7352.9|7340.9|360
1744110900000|2025-04-08 11:15:00|7365.4|7353.4|7404.9|7392.9|7413.4|7401.4|7361.9|7349.9|616
1744111200000|2025-04-08 11:20:00|7404.4|7392.4|7383.9|7371.9|7409.9|7397.9|7379.4|7367.4|472
1744111500000|2025-04-08 11:25:00|7383.4|7371.4|7383.4|7371.4|7388.4|7376.4|7364.9|7352.9|235
1744111800000|2025-04-08 11:30:00|7382.9|7370.9|7390.9|7378.9|7394.4|7382.4|7375.4|7363.4|131
1744112100000|2025-04-08 11:35:00|7390.4|7378.4|7372.4|7360.4|7397.9|7385.9|7368.4|7356.4|491
1744112400000|2025-04-08 11:40:00|7371.9|7359.9|7385.4|7373.4|7397.9|7385.9|7355.9|7343.9|595
1744112700000|2025-04-08 11:45:00|7385.9|7373.9|7394.4|7382.4|7398.4|7386.4|7373.4|7361.4|383
1744113000000|2025-04-08 11:50:00|7393.9|7381.9|7415.4|7403.4|7415.4|7403.4|7391.9|7379.9|420
1744113300000|2025-04-08 11:55:00|7415.9|7403.9|7403.9|7391.9|7424.4|7412.4|7398.9|7386.9|548
1744113600000|2025-04-08 12:00:00|7403.4|7391.4|7382.9|7370.9|7407.4|7395.4|7377.4|7365.4|374
1744113900000|2025-04-08 12:05:00|7383.4|7371.4|7396.9|7384.9|7401.9|7389.9|7376.9|7364.9|408
1744114200000|2025-04-08 12:10:00|7396.4|7384.4|7394.4|7382.4|7413.4|7401.4|7392.9|7380.9|805
1744114500000|2025-04-08 12:15:00|7394.9|7382.9|7392.4|7380.4|7402.4|7390.4|7386.4|7374.4|449
1744114800000|2025-04-08 12:20:00|7392.9|7380.9|7389.4|7377.4|7394.4|7382.4|7370.4|7358.4|500
1744115100000|2025-04-08 12:25:00|7388.9|7376.9|7390.4|7378.4|7391.4|7379.4|7378.9|7366.9|218
1744115400000|2025-04-08 12:30:00|7390.9|7378.9|7393.4|7381.4|7403.4|7391.4|7387.9|7375.9|174
1744115700000|2025-04-08 12:35:00|7393.9|7381.9|7394.9|7382.9|7398.9|7386.9|7388.4|7376.4|117
1744116000000|2025-04-08 12:40:00|7395.4|7383.4|7390.4|7378.4|7401.4|7389.4|7387.4|7375.4|140
1744116300000|2025-04-08 12:45:00|7390.9|7378.9|7401.4|7389.4|7411.4|7399.4|7390.9|7378.9|162
1744116600000|2025-04-08 12:50:00|7401.9|7389.9|7408.4|7396.4|7413.4|7401.4|7395.9|7383.9|199
1744116900000|2025-04-08 12:55:00|7407.9|7395.9|7404.9|7392.9|7411.4|7399.4|7397.4|7385.4|190
1744117200000|2025-04-08 13:00:00|7403.4|7391.4|7399.9|7387.9|7404.4|7392.4|7396.4|7384.4|136
1744117500000|2025-04-08 13:05:00|7400.4|7388.4|7444.4|7432.4|7451.4|7439.4|7397.4|7385.4|870
1744117800000|2025-04-08 13:10:00|7443.9|7431.9|7452.4|7440.4|7484.4|7472.4|7440.4|7428.4|2496
1744118100000|2025-04-08 13:15:00|7453.4|7441.4|7476.9|7464.9|7478.9|7466.9|7440.4|7428.4|328
1744118400000|2025-04-08 13:20:00|7476.4|7464.4|7465.4|7453.4|7494.4|7482.4|7455.9|7443.9|917
1744118700000|2025-04-08 13:25:00|7465.9|7453.9|7488.4|7476.4|7488.4|7476.4|7464.4|7452.4|1131
1744119000000|2025-04-08 13:30:00|7487.4|7475.4|7432.4|7420.4|7495.4|7483.4|7426.4|7414.4|3368
1744119300000|2025-04-08 13:35:00|7431.4|7419.4|7438.9|7426.9|7443.4|7431.4|7407.9|7395.9|1913
1744119600000|2025-04-08 13:40:00|7439.4|7427.4|7420.4|7408.4|7442.4|7430.4|7412.4|7400.4|1194
1744119900000|2025-04-08 13:45:00|7420.9|7408.9|7398.9|7386.9|7425.9|7413.9|7387.9|7375.9|1021
1744120200000|2025-04-08 13:50:00|7398.4|7386.4|7437.4|7425.4|7437.4|7425.4|7387.4|7375.4|929
1744120500000|2025-04-08 13:55:00|7436.9|7424.9|7442.4|7430.4|7452.9|7440.9|7429.4|7417.4|620
1744120800000|2025-04-08 14:00:00|7445.4|7433.4|7429.4|7417.4|7449.4|7437.4|7425.9|7413.9|409
1744121100000|2025-04-08 14:05:00|7429.9|7417.9|7438.9|7426.9|7446.4|7434.4|7429.4|7417.4|342
1744121400000|2025-04-08 14:10:00|7438.4|7426.4|7417.4|7405.4|7444.9|7432.9|7406.4|7394.4|493
1744121700000|2025-04-08 14:15:00|7417.9|7405.9|7423.4|7411.4|7426.4|7414.4|7410.9|7398.9|285
1744122000000|2025-04-08 14:20:00|7423.9|7411.9|7397.9|7385.9|7426.4|7414.4|7396.9|7384.9|480
1744122300000|2025-04-08 14:25:00|7398.4|7386.4|7396.4|7384.4|7407.9|7395.9|7390.4|7378.4|670
1744122600000|2025-04-08 14:30:00|7396.9|7384.9|7407.4|7395.4|7408.4|7396.4|7390.9|7378.9|264
1744122900000|2025-04-08 14:35:00|7408.4|7396.4|7419.9|7407.9|7423.9|7411.9|7399.9|7387.9|469
1744123200000|2025-04-08 14:40:00|7419.4|7407.4|7395.4|7383.4|7421.9|7409.9|7394.4|7382.4|390
1744123500000|2025-04-08 14:45:00|7394.9|7382.9|7380.9|7368.9|7405.9|7393.9|7379.9|7367.9|898
1744123800000|2025-04-08 14:50:00|7381.4|7369.4|7373.4|7361.4|7385.4|7373.4|7370.4|7358.4|493
1744124100000|2025-04-08 14:55:00|7373.9|7361.9|7361.4|7349.4|7381.4|7369.4|7360.4|7348.4|276
1744124400000|2025-04-08 15:00:00|7360.4|7348.4|7377.4|7365.4|7380.4|7368.4|7359.4|7347.4|384
1744124700000|2025-04-08 15:05:00|7376.4|7364.4|7360.4|7348.4|7376.4|7364.4|7359.4|7347.4|519
1744125000000|2025-04-08 15:10:00|7361.4|7349.4|7339.4|7327.4|7364.4|7352.4|7337.4|7325.4|431
1744125300000|2025-04-08 15:15:00|7340.4|7328.4|7349.4|7337.4|7349.4|7337.4|7330.4|7318.4|473
1744125600000|2025-04-08 15:20:00|7348.4|7336.4|7350.4|7338.4|7363.4|7351.4|7338.4|7326.4|396
1744125900000|2025-04-08 15:25:00|7348.4|7336.4|7342.4|7330.4|7354.4|7342.4|7342.4|7330.4|431
1744126200000|2025-04-08 15:30:00|7340.4|7328.4|7336.4|7324.4|7347.4|7335.4|7333.4|7321.4|550
1744126500000|2025-04-08 15:35:00|7335.4|7323.4|7349.4|7337.4|7356.4|7344.4|7333.4|7321.4|513
1744126800000|2025-04-08 15:40:00|7351.4|7339.4|7336.4|7324.4|7351.4|7339.4|7335.4|7323.4|408
1744127100000|2025-04-08 15:45:00|7337.4|7325.4|7320.4|7308.4|7344.4|7332.4|7319.4|7307.4|389
1744127400000|2025-04-08 15:50:00|7321.4|7309.4|7318.4|7306.4|7322.4|7310.4|7303.4|7291.4|299
1744127700000|2025-04-08 15:55:00|7319.4|7307.4|7306.4|7294.4|7322.4|7310.4|7305.4|7293.4|319
1744128000000|2025-04-08 16:00:00|7304.4|7292.4|7315.4|7303.4|7318.4|7306.4|7296.4|7284.4|469
1744128300000|2025-04-08 16:05:00|7316.4|7304.4|7299.4|7287.4|7318.4|7306.4|7296.4|7284.4|236
1744128600000|2025-04-08 16:10:00|7301.4|7289.4|7295.4|7283.4|7311.4|7299.4|7294.4|7282.4|229
1744128900000|2025-04-08 16:15:00|7294.4|7282.4|7291.4|7279.4|7298.4|7286.4|7289.4|7277.4|233
1744129200000|2025-04-08 16:20:00|7290.4|7278.4|7296.4|7284.4|7298.4|7286.4|7290.4|7278.4|267
1744129500000|2025-04-08 16:25:00|7298.4|7286.4|7301.4|7289.4|7305.4|7293.4|7293.4|7281.4|182
1744129800000|2025-04-08 16:30:00|7303.4|7291.4|7258.4|7246.4|7306.4|7294.4|7252.4|7240.4|1561
1744130100000|2025-04-08 16:35:00|7257.4|7245.4|7233.4|7221.4|7265.4|7253.4|7229.4|7217.4|727
1744130400000|2025-04-08 16:40:00|7234.4|7222.4|7235.4|7223.4|7245.4|7233.4|7218.4|7206.4|710
1744130700000|2025-04-08 16:45:00|7236.4|7224.4|7260.4|7248.4|7267.4|7255.4|7226.4|7214.4|1571
1744131000000|2025-04-08 16:50:00|7261.4|7249.4|7238.4|7226.4|7265.4|7253.4|7238.4|7226.4|477
1744131300000|2025-04-08 16:55:00|7239.4|7227.4|7190.4|7178.4|7249.4|7237.4|7189.4|7177.4|1406
1744131600000|2025-04-08 17:00:00|7191.4|7179.4|7190.4|7178.4|7198.4|7186.4|7181.4|7169.4|445
1744131900000|2025-04-08 17:05:00|7195.4|7183.4|7174.4|7162.4|7204.4|7192.4|7172.4|7160.4|251
1744132200000|2025-04-08 17:10:00|7176.4|7164.4|7178.4|7166.4|7180.4|7168.4|7158.4|7146.4|395
1744132500000|2025-04-08 17:15:00|7177.4|7165.4|7176.4|7164.4|7195.4|7183.4|7171.4|7159.4|575
1744132800000|2025-04-08 17:20:00|7175.4|7163.4|7159.4|7147.4|7177.4|7165.4|7152.4|7140.4|326
1744133100000|2025-04-08 17:25:00|7158.4|7146.4|7142.4|7130.4|7171.4|7159.4|7141.4|7129.4|294
1744133400000|2025-04-08 17:30:00|7141.4|7129.4|7113.4|7101.4|7144.4|7132.4|7111.4|7099.4|811
1744133700000|2025-04-08 17:35:00|7114.4|7102.4|7138.4|7126.4|7162.4|7150.4|7107.4|7095.4|2446
1744134000000|2025-04-08 17:40:00|7140.4|7128.4|7164.4|7152.4|7181.4|7169.4|7137.4|7125.4|681
1744134300000|2025-04-08 17:45:00|7163.4|7151.4|7141.4|7129.4|7164.4|7152.4|7125.4|7113.4|600
1744134600000|2025-04-08 17:50:00|7139.4|7127.4|7119.4|7107.4|7143.4|7131.4|7116.4|7104.4|624
1744134900000|2025-04-08 17:55:00|7118.4|7106.4|7131.4|7119.4|7134.4|7122.4|7115.4|7103.4|545
1744135200000|2025-04-08 18:00:00|7129.4|7117.4|7123.4|7111.4|7133.4|7121.4|7119.4|7107.4|239
1744135500000|2025-04-08 18:05:00|7124.4|7112.4|7122.4|7110.4|7127.4|7115.4|7118.4|7106.4|261
1744135800000|2025-04-08 18:10:00|7123.4|7111.4|7121.4|7109.4|7132.4|7120.4|7114.4|7102.4|215
1744136100000|2025-04-08 18:15:00|7120.4|7108.4|7140.4|7128.4|7146.4|7134.4|7120.4|7108.4|223
1744136400000|2025-04-08 18:20:00|7138.4|7126.4|7142.4|7130.4|7144.4|7132.4|7132.4|7120.4|371
1744136700000|2025-04-08 18:25:00|7139.4|7127.4|7118.4|7106.4|7140.4|7128.4|7112.4|7100.4|378
1744137000000|2025-04-08 18:30:00|7120.4|7108.4|7152.4|7140.4|7179.4|7167.4|7120.4|7108.4|2087
1744137300000|2025-04-08 18:35:00|7151.4|7139.4|7132.4|7120.4|7155.4|7143.4|7127.4|7115.4|491
1744137600000|2025-04-08 18:40:00|7133.4|7121.4|7119.4|7107.4|7137.4|7125.4|7119.4|7107.4|180
1744137900000|2025-04-08 18:45:00|7122.4|7110.4|7123.4|7111.4|7130.4|7118.4|7120.4|7108.4|387
1744138200000|2025-04-08 18:50:00|7124.4|7112.4|7117.4|7105.4|7130.4|7118.4|7113.4|7101.4|176
1744138500000|2025-04-08 18:55:00|7118.4|7106.4|7106.1|7088.1|7118.4|7106.4|7102.4|7088.1|289
1744138800000|2025-04-08 19:00:00|7105.7|7087.7|7093.4|7075.4|7107|7089|7092.8|7074.8|0
1744139100000|2025-04-08 19:05:00|7093.3|7075.3|7077.6|7059.6|7095.1|7077.1|7077|7059|0
1744139400000|2025-04-08 19:10:00|7077.7|7059.7|7059.5|7041.5|7077.7|7059.7|7059.1|7041.1|0
1744139700000|2025-04-08 19:15:00|7059.7|7041.7|7053.1|7035.1|7062.8|7044.8|7048|7030|0
1744140000000|2025-04-08 19:20:00|7052.8|7034.8|7068.8|7050.8|7069.9|7051.9|7052.4|7034.4|0
1744140300000|2025-04-08 19:25:00|7068.9|7050.9|7078.2|7060.2|7082.2|7064.2|7068.7|7050.7|0
1744140600000|2025-04-08 19:30:00|7077.3|7059.3|7065.3|7047.3|7077.5|7059.5|7062.5|7044.5|0
1744140900000|2025-04-08 19:35:00|7065.2|7047.2|7043.8|7025.8|7065.2|7047.2|7042.9|7024.9|0
1744141200000|2025-04-08 19:40:00|7044|7026|7045.6|7027.6|7055.6|7037.6|7041.8|7023.8|0
1744141500000|2025-04-08 19:45:00|7045.7|7027.7|7042.7|7024.7|7049.8|7031.8|7042.2|7024.2|0
1744141800000|2025-04-08 19:50:00|7044.9|7026.9|7084.4|7066.4|7084.4|7066.4|7044.9|7026.9|0
1744142100000|2025-04-08 19:55:00|7084.3|7066.3|7089.4|7071.4|7092.8|7074.8|7076.6|7058.6|0
1744142400000|2025-04-08 20:00:00|7087.3|7069.3|7088.3|7070.3|7093.6|7075.6|7077.1|7059.1|0
1744142700000|2025-04-08 20:05:00|7087.9|7069.9|7091.8|7073.8|7103.8|7085.8|7083.7|7065.7|0
1744143000000|2025-04-08 20:10:00|7092|7074|7082.8|7064.8|7094.6|7076.6|7079.8|7061.8|0
1744143300000|2025-04-08 20:15:00|7082.2|7064.2|7080.7|7062.7|7087.4|7069.4|7078.6|7060.6|0
1744143600000|2025-04-08 20:20:00|7080.6|7062.6|7066.1|7048.1|7081.1|7063.1|7065.7|7047.7|0
1744143900000|2025-04-08 20:25:00|7066.3|7048.3|7069.1|7051.1|7072.3|7054.3|7063.4|7045.4|0
1744144200000|2025-04-08 20:30:00|7069.3|7051.3|7070|7052|7074.2|7056.2|7069.1|7051.1|0
1744144500000|2025-04-08 20:35:00|7070.4|7052.4|7069.7|7051.7|7076.9|7058.9|7069.3|7051.3|0
1744144800000|2025-04-08 20:40:00|7069.5|7051.5|7072.5|7054.5|7073.8|7055.8|7068.7|7050.7|0
1744145100000|2025-04-08 20:45:00|7072.1|7054.1|7079.5|7061.5|7080.1|7062.1|7072|7054|0
1744145400000|2025-04-08 20:50:00|7079.3|7061.3|7078.8|7060.8|7083.1|7065.1|7076.9|7058.9|0
1744145700000|2025-04-08 20:55:00|7079.2|7061.2|7079|7061|7081.5|7063.5|7076.2|7058.2|0
1744146000000|2025-04-08 21:00:00|7079.4|7061.4|7078.8|7060.8|7080.6|7062.6|7078.4|7060.4|0
1744146300000|2025-04-08 21:05:00|7078.9|7060.9|7078|7060|7079.3|7061.3|7077.9|7059.9|0
1744146600000|2025-04-08 21:10:00|7078.2|7060.2|7078.5|7060.5|7078.7|7060.7|7077.4|7059.4|0
1744146900000|2025-04-08 21:15:00|7078.3|7060.3|7077.2|7059.2|7079|7061|7077.2|7059.2|0
1744147200000|2025-04-08 21:20:00|7077.1|7059.1|7080.9|7062.9|7081.7|7063.7|7076.9|7058.9|0
1744147500000|2025-04-08 21:25:00|7080.6|7062.6|7081.2|7063.2|7081.4|7063.4|7079.9|7061.9|0
1744147800000|2025-04-08 21:30:00|7081.3|7063.3|7082.8|7064.8|7083|7065|7081.2|7063.2|0
1744148100000|2025-04-08 21:35:00|7082.7|7064.7|7083.3|7065.3|7083.9|7065.9|7082.7|7064.7|0
1744148400000|2025-04-08 21:40:00|7083.4|7065.4|7083.5|7065.5|7085.1|7067.1|7083.4|7065.4|0
1744148700000|2025-04-08 21:45:00|7083.6|7065.6|7084.3|7066.3|7084.5|7066.5|7083.5|7065.5|0
1744149000000|2025-04-08 21:50:00|7084.2|7066.2|7084.8|7066.8|7085|7067|7083.5|7065.5|0
1744149300000|2025-04-08 21:55:00|7084.5|7066.5|7080.9|7062.9|7085|7067|7080.9|7062.9|0
1744149600000|2025-04-08 22:00:00|7081.5|7063.5|7057.2|7039.2|7085|7067|7048.4|7030.4|0
1744149900000|2025-04-08 22:05:00|7057.3|7039.3|7053|7035|7062.8|7044.8|7050.6|7032.6|0
1744150200000|2025-04-08 22:10:00|7052.9|7034.9|7023.2|7005.2|7057.6|7039.6|7017.2|6999.2|0
1744150500000|2025-04-08 22:15:00|7024|7006|7016.6|6998.6|7025.2|7007.2|7012.1|6994.1|0
1744150800000|2025-04-08 22:20:00|7017.2|6999.2|6985.3|6967.3|7020.1|7002.1|6985.3|6967.3|0
1744151100000|2025-04-08 22:25:00|6985.6|6967.6|6987|6969|6991.9|6973.9|6980.9|6962.9|0
1744151400000|2025-04-08 22:30:00|6986.9|6968.9|6990.6|6972.6|6991.6|6973.6|6985.4|6967.4|0
1744151700000|2025-04-08 22:35:00|6985.9|6967.9|6990.5|6972.5|6993.7|6975.7|6981|6963|0
1744152000000|2025-04-08 22:40:00|6990.6|6972.6|6993.9|6975.9|6997.1|6979.1|6982.7|6964.7|0
1744152300000|2025-04-08 22:45:00|6993.8|6975.8|6997.3|6979.3|6999.1|6981.1|6992.9|6974.9|0
1744152600000|2025-04-08 22:50:00|6997.4|6979.4|6997.6|6979.6|7003.4|6985.4|6993.5|6975.5|0
1744152900000|2025-04-08 22:55:00|6997.5|6979.5|7002|6984|7003.1|6985.1|6994.2|6976.2|0
1744153200000|2025-04-08 23:00:00|7001.8|6983.8|6989.7|6971.7|7001.8|6983.8|6988.9|6970.9|0
1744153500000|2025-04-08 23:05:00|6989.8|6971.8|6989.9|6971.9|6992.6|6974.6|6985|6967|0
1744153800000|2025-04-08 23:10:00|6989.8|6971.8|6983.6|6965.6|6990.6|6972.6|6983.6|6965.6|0
1744154100000|2025-04-08 23:15:00|6983.7|6965.7|6977.9|6959.9|6985.5|6967.5|6967.7|6949.7|0
1744154400000|2025-04-08 23:20:00|6977.7|6959.7|6969.3|6951.3|6977.8|6959.8|6963.7|6945.7|0
1744154700000|2025-04-08 23:25:00|6969.5|6951.5|6964.2|6946.2|6973.6|6955.6|6962.3|6944.3|0
1744155000000|2025-04-08 23:30:00|6964.1|6946.1|6962.3|6944.3|6966.9|6948.9|6960.9|6942.9|0
1744155300000|2025-04-08 23:35:00|6961.9|6943.9|6965|6947|6966.7|6948.7|6957|6939|0
1744155600000|2025-04-08 23:40:00|6965.1|6947.1|6955.2|6937.2|6967.7|6949.7|6954.6|6936.6|0
1744155900000|2025-04-08 23:45:00|6955|6937|6971.7|6953.7|6974.3|6956.3|6953.9|6935.9|0
1744156200000|2025-04-08 23:50:00|6971.5|6953.5|6970.3|6952.3|6974.5|6956.5|6965|6947|0
1744156500000|2025-04-08 23:55:00|6970.5|6952.5|6979.1|6961.1|6979.1|6961.1|6968.8|6950.8|0
1744156800000|2025-04-09 00:00:00|6978.9|6960.9|6968|6950|6979.5|6961.5|6963.3|6945.3|0
1744157100000|2025-04-09 00:05:00|6967.8|6949.8|6958.7|6940.7|6970.3|6952.3|6956.4|6938.4|0
1744157400000|2025-04-09 00:10:00|6958.9|6940.9|6957.3|6939.3|6961.4|6943.4|6953.7|6935.7|0
1744157700000|2025-04-09 00:15:00|6957.1|6939.1|6958.3|6940.3|6959.9|6941.9|6951.3|6933.3|0
1744158000000|2025-04-09 00:20:00|6958.1|6940.1|6955.5|6937.5|6963.1|6945.1|6952|6934|0
1744158300000|2025-04-09 00:25:00|6955.3|6937.3|6954.1|6936.1|6957.5|6939.5|6952.3|6934.3|0
1744158600000|2025-04-09 00:30:00|6954.2|6936.2|6956.7|6938.7|6961|6943|6952.4|6934.4|0
1744158900000|2025-04-09 00:35:00|6956.6|6938.6|6953.8|6935.8|6956.7|6938.7|6949.2|6931.2|0
1744159200000|2025-04-09 00:40:00|6954.4|6936.4|6965.7|6947.7|6968.2|6950.2|6950.1|6932.1|0
1744159500000|2025-04-09 00:45:00|6965.8|6947.8|6997.1|6979.1|6997.1|6979.1|6955.6|6937.6|0
1744159800000|2025-04-09 00:50:00|6997.2|6979.2|6995.9|6977.9|6998.5|6980.5|6994.2|6976.2|0
1744160100000|2025-04-09 00:55:00|6996|6978|7014.1|6996.1|7014.5|6996.5|6994.9|6976.9|0
1744160400000|2025-04-09 01:00:00|7013.8|6995.8|7037.3|7019.3|7039.3|7021.3|7011.4|6993.4|0
1744160700000|2025-04-09 01:05:00|7037.5|7019.5|7014.2|6996.2|7037.6|7019.6|7014.2|6996.2|0
1744161000000|2025-04-09 01:10:00|7014.1|6996.1|7010.6|6992.6|7015.5|6997.5|7002.8|6984.8|0
1744161300000|2025-04-09 01:15:00|7009.5|6991.5|7103.1|7091.1|7105.1|7093.1|7001.1|6989.1|4220
1744161600000|2025-04-09 01:20:00|7102.1|7090.1|7096.1|7084.1|7117.1|7105.1|7079.1|7067.1|6535
1744161900000|2025-04-09 01:25:00|7098.1|7086.1|7087.1|7075.1|7123.1|7111.1|7076.1|7064.1|2397
1744162200000|2025-04-09 01:30:00|7083.1|7071.1|7111.1|7099.1|7134.1|7122.1|7058.1|7046.1|10850
1744162500000|2025-04-09 01:35:00|7110.1|7098.1|7154.1|7142.1|7156.1|7144.1|7087.1|7075.1|6324
1744162800000|2025-04-09 01:40:00|7152.1|7140.1|7179.1|7167.1|7207.1|7195.1|7147.1|7135.1|5074
1744163100000|2025-04-09 01:45:00|7178.1|7166.1|7211.1|7199.1|7217.1|7205.1|7172.1|7160.1|4042
1744163400000|2025-04-09 01:50:00|7209.1|7197.1|7203.1|7191.1|7247.1|7235.1|7202.1|7190.1|4662
1744163700000|2025-04-09 01:55:00|7202.1|7190.1|7259.1|7247.1|7261.1|7249.1|7199.1|7187.1|3494
1744164000000|2025-04-09 02:00:00|7261.1|7249.1|7278.1|7266.1|7331.1|7319.1|7261.1|7249.1|5289
1744164300000|2025-04-09 02:05:00|7279.1|7267.1|7282.1|7270.1|7300.1|7288.1|7259.1|7247.1|3015
1744164600000|2025-04-09 02:10:00|7283.1|7271.1|7348.1|7336.1|7354.1|7342.1|7278.1|7266.1|3755
1744164900000|2025-04-09 02:15:00|7347.1|7335.1|7356.1|7344.1|7409.1|7397.1|7347.1|7335.1|5706
1744165200000|2025-04-09 02:20:00|7355.1|7343.1|7377.1|7365.1|7379.1|7367.1|7332.1|7320.1|4083
1744165500000|2025-04-09 02:25:00|7375.1|7363.1|7317.1|7305.1|7376.1|7364.1|7309.1|7297.1|4099
1744165800000|2025-04-09 02:30:00|7318.1|7306.1|7324.1|7312.1|7343.1|7331.1|7301.1|7289.1|3033
1744166100000|2025-04-09 02:35:00|7322.1|7310.1|7298.1|7286.1|7348.1|7336.1|7297.1|7285.1|2911
1744166400000|2025-04-09 02:40:00|7299.1|7287.1|7322.1|7310.1|7328.1|7316.1|7296.1|7284.1|2726
1744166700000|2025-04-09 02:45:00|7321.1|7309.1|7341.1|7329.1|7346.1|7334.1|7316.1|7304.1|2680
1744167000000|2025-04-09 02:50:00|7339.1|7327.1|7361.1|7349.1|7383.1|7371.1|7339.1|7327.1|3703
1744167300000|2025-04-09 02:55:00|7362.1|7350.1|7379.1|7367.1|7384.1|7372.1|7351.1|7339.1|3049
1744167600000|2025-04-09 03:00:00|7378.1|7366.1|7350.1|7338.1|7398.1|7386.1|7344.1|7332.1|2293
1744167900000|2025-04-09 03:05:00|7349.1|7337.1|7324.1|7312.1|7352.1|7340.1|7322.1|7310.1|2541
1744168200000|2025-04-09 03:10:00|7323.1|7311.1|7335.1|7323.1|7349.1|7337.1|7317.1|7305.1|2280
1744168500000|2025-04-09 03:15:00|7334.1|7322.1|7320.1|7308.1|7370.1|7358.1|7319.1|7307.1|3115
1744168800000|2025-04-09 03:20:00|7319.1|7307.1|7343.1|7331.1|7347.1|7335.1|7317.1|7305.1|2290
1744169100000|2025-04-09 03:25:00|7345.1|7333.1|7365.1|7353.1|7382.1|7370.1|7345.1|7333.1|2194
1744169400000|2025-04-09 03:30:00|7362.1|7350.1|7372.1|7360.1|7377.1|7365.1|7352.1|7340.1|2565
1744169700000|2025-04-09 03:35:00|7371.1|7359.1|7333.1|7321.1|7371.1|7359.1|7325.1|7313.1|1479
1744170000000|2025-04-09 03:40:00|7332.1|7320.1|7331.1|7319.1|7337.1|7325.1|7319.1|7307.1|978
1744170300000|2025-04-09 03:45:00|7330.1|7318.1|7337.1|7325.1|7343.1|7331.1|7316.1|7304.1|1367
1744170600000|2025-04-09 03:50:00|7336.1|7324.1|7324.1|7312.1|7340.1|7328.1|7323.1|7311.1|723
1744170900000|2025-04-09 03:55:00|7325.1|7313.1|7333.1|7321.1|7333.1|7321.1|7320.1|7308.1|738
1744171200000|2025-04-09 04:00:00|7333.6|7315.6|7331.1|7313.1|7352.1|7334.1|7324|7306|0
1744171500000|2025-04-09 04:05:00|7331.2|7313.2|7318.7|7300.7|7337.9|7319.9|7318.5|7300.5|0
1744171800000|2025-04-09 04:10:00|7318.5|7300.5|7330.4|7312.4|7335.8|7317.8|7316.5|7298.5|0
1744172100000|2025-04-09 04:15:00|7330.3|7312.3|7324.2|7306.2|7336.6|7318.6|7322.5|7304.5|0
1744172400000|2025-04-09 04:20:00|7324.1|7306.1|7325|7307|7328.6|7310.6|7320.7|7302.7|0
1744172700000|2025-04-09 04:25:00|7324.9|7306.9|7303.4|7285.4|7325|7307|7302.7|7284.7|0
1744173000000|2025-04-09 04:30:00|7302.9|7284.9|7314.6|7296.6|7314.8|7296.8|7296.6|7278.6|0
1744173300000|2025-04-09 04:35:00|7315|7297|7313.7|7295.7|7320.7|7302.7|7311.6|7293.6|0
1744173600000|2025-04-09 04:40:00|7313.6|7295.6|7313|7295|7314.6|7296.6|7307.1|7289.1|0
1744173900000|2025-04-09 04:45:00|7313.1|7295.1|7328.9|7310.9|7332.1|7314.1|7312.9|7294.9|0
1744174200000|2025-04-09 04:50:00|7328.8|7310.8|7324|7306|7332|7314|7322.7|7304.7|0
1744174500000|2025-04-09 04:55:00|7323.6|7305.6|7312.9|7294.9|7325|7307|7311|7293|28
1744174800000|2025-04-09 05:00:00|7313|7295|7292.1|7280.1|7319.1|7307.1|7263.1|7251.1|5867
1744175100000|2025-04-09 05:05:00|7293.1|7281.1|7327.1|7315.1|7331.1|7319.1|7288.1|7276.1|2360
1744175400000|2025-04-09 05:10:00|7324.1|7312.1|7322.1|7310.1|7342.1|7330.1|7317.1|7305.1|1495
1744175700000|2025-04-09 05:15:00|7323.1|7311.1|7349.1|7337.1|7350.1|7338.1|7322.1|7310.1|1570
1744176000000|2025-04-09 05:20:00|7350.1|7338.1|7322.1|7310.1|7358.1|7346.1|7319.1|7307.1|2187
1744176300000|2025-04-09 05:25:00|7323.1|7311.1|7315.1|7303.1|7323.1|7311.1|7305.1|7293.1|2236
1744176600000|2025-04-09 05:30:00|7316.1|7304.1|7352.1|7340.1|7353.1|7341.1|7308.1|7296.1|1886
1744176900000|2025-04-09 05:35:00|7350.1|7338.1|7364.1|7352.1|7373.1|7361.1|7349.1|7337.1|2392
1744177200000|2025-04-09 05:40:00|7365.1|7353.1|7390.1|7378.1|7400.1|7388.1|7355.1|7343.1|2666
1744177500000|2025-04-09 05:45:00|7389.1|7377.1|7426.1|7414.1|7427.1|7415.1|7384.1|7372.1|2660
1744177800000|2025-04-09 05:50:00|7425.1|7413.1|7408.1|7396.1|7443.1|7431.1|7404.1|7392.1|2940
1744178100000|2025-04-09 05:55:00|7407.1|7395.1|7416.1|7404.1|7435.1|7423.1|7397.1|7385.1|2370
1744178400000|2025-04-09 06:00:00|7415.1|7403.1|7413.1|7401.1|7428.1|7416.1|7402.1|7390.1|2712
1744178700000|2025-04-09 06:05:00|7412.1|7400.1|7429.1|7417.1|7437.1|7425.1|7391.1|7379.1|2317
1744179000000|2025-04-09 06:10:00|7428.1|7416.1|7473.1|7461.1|7473.1|7461.1|7416.1|7404.1|1964
1744179300000|2025-04-09 06:15:00|7472.1|7460.1|7470.1|7458.1|7500.1|7488.1|7459.1|7447.1|4575
1744179600000|2025-04-09 06:20:00|7472.1|7460.1|7422.1|7410.1|7474.1|7462.1|7409.1|7397.1|2862
1744179900000|2025-04-09 06:25:00|7421.1|7409.1|7433.1|7421.1|7435.1|7423.1|7403.1|7391.1|1823
1744180200000|2025-04-09 06:30:00|7435.1|7423.1|7458.1|7446.1|7469.1|7457.1|7434.1|7422.1|2135
1744180500000|2025-04-09 06:35:00|7457.1|7445.1|7436.1|7424.1|7479.1|7467.1|7436.1|7424.1|1979
1744180800000|2025-04-09 06:40:00|7435.1|7423.1|7451.1|7439.1|7456.1|7444.1|7432.1|7420.1|1617
1744181100000|2025-04-09 06:45:00|7452.1|7440.1|7444.1|7432.1|7453.1|7441.1|7431.1|7419.1|2366
1744181400000|2025-04-09 06:50:00|7443.1|7431.1|7448.1|7436.1|7458.1|7446.1|7440.1|7428.1|2043
1744181700000|2025-04-09 06:55:00|7447.1|7435.1|7428.1|7416.1|7448.1|7436.1|7421.1|7409.1|2648
1744182000000|2025-04-09 07:00:00|7425.1|7413.1|7540.1|7528.1|7568.1|7556.1|7414.1|7402.1|9290
1744182300000|2025-04-09 07:05:00|7542.1|7530.1|7440.1|7428.1|7546.1|7534.1|7430.1|7418.1|6530
1744182600000|2025-04-09 07:10:00|7439.1|7427.1|7457.1|7445.1|7473.1|7461.1|7429.1|7417.1|3559
1744182900000|2025-04-09 07:15:00|7456.1|7444.1|7495.1|7483.1|7509.1|7497.1|7456.1|7444.1|2379
1744183200000|2025-04-09 07:20:00|7496.1|7484.1|7512.1|7500.1|7525.1|7513.1|7476.1|7464.1|2560
1744183500000|2025-04-09 07:25:00|7511.1|7499.1|7541.1|7529.1|7544.1|7532.1|7502.1|7490.1|2575
1744183800000|2025-04-09 07:30:00|7540.1|7528.1|7569.1|7557.1|7570.1|7558.1|7522.1|7510.1|2848
1744184100000|2025-04-09 07:35:00|7567.1|7555.1|7566.1|7554.1|7578.1|7566.1|7553.1|7541.1|3841
1744184400000|2025-04-09 07:40:00|7567.1|7555.1|7584.1|7572.1|7585.1|7573.1|7558.1|7546.1|2985
1744184700000|2025-04-09 07:45:00|7583.1|7571.1|7579.1|7567.1|7611.1|7599.1|7579.1|7567.1|4577
1744185000000|2025-04-09 07:50:00|7578.1|7566.1|7550.1|7538.1|7578.1|7566.1|7550.1|7538.1|2728
1744185300000|2025-04-09 07:55:00|7549.1|7537.1|7555.1|7543.1|7563.1|7551.1|7543.1|7531.1|3166
1744185600000|2025-04-09 08:00:00|7557.1|7545.1|7530.1|7518.1|7562.1|7550.1|7526.1|7514.1|3918
1744185900000|2025-04-09 08:05:00|7529.1|7517.1|7509.1|7497.1|7531.1|7519.1|7507.1|7495.1|3918
1744186200000|2025-04-09 08:10:00|7510.1|7498.1|7500.1|7488.1|7520.1|7508.1|7494.1|7482.1|4721
1744186500000|2025-04-09 08:15:00|7499.1|7487.1|7495.1|7483.1|7503.1|7491.1|7487.1|7475.1|1095
1744186800000|2025-04-09 08:20:00|7493.1|7481.1|7495.1|7483.1|7498.1|7486.1|7484.1|7472.1|1280
1744187100000|2025-04-09 08:25:00|7494.1|7482.1|7509.1|7497.1|7519.1|7507.1|7487.1|7475.1|1887
1744187400000|2025-04-09 08:30:00|7517.6|7499.6|7505|7487|7518.5|7500.5|7494.4|7476.4|52
1744187700000|2025-04-09 08:35:00|7505.2|7487.2|7516.8|7498.8|7523.6|7505.6|7503.1|7485.1|30
1744188000000|2025-04-09 08:40:00|7516.7|7498.7|7530.5|7512.5|7535.4|7517.4|7516.7|7498.7|0
1744188300000|2025-04-09 08:45:00|7530.6|7512.6|7532.5|7514.5|7537.9|7519.9|7528.2|7510.2|0
1744188600000|2025-04-09 08:50:00|7532.4|7514.4|7538.2|7520.2|7543.6|7525.6|7525.6|7507.6|0
1744188900000|2025-04-09 08:55:00|7538.8|7520.8|7547.6|7529.6|7551.4|7533.4|7536.1|7518.1|0
1744189200000|2025-04-09 09:00:00|7547.4|7529.4|7538.8|7520.8|7551.3|7533.3|7537.9|7519.9|0
1744189500000|2025-04-09 09:05:00|7538.7|7520.7|7547.5|7529.5|7547.5|7529.5|7535|7517|0
1744189800000|2025-04-09 09:10:00|7547.4|7529.4|7550.8|7532.8|7558.4|7540.4|7545.6|7527.6|0
1744190100000|2025-04-09 09:15:00|7550.7|7532.7|7475.6|7463.6|7550.7|7532.7|7475.1|7463.1|1301
1744190400000|2025-04-09 09:20:00|7476.1|7464.1|7482.6|7470.6|7494.1|7482.1|7476.1|7464.1|494
1744190700000|2025-04-09 09:25:00|7481.1|7469.1|7473.6|7461.6|7484.1|7472.1|7460.6|7448.6|320
1744191000000|2025-04-09 09:30:00|7473.1|7461.1|7475.1|7463.1|7480.1|7468.1|7460.1|7448.1|436
1744191300000|2025-04-09 09:35:00|7475.6|7463.6|7477.1|7465.1|7480.1|7468.1|7466.1|7454.1|443
1744191600000|2025-04-09 09:40:00|7477.6|7465.6|7478.6|7466.6|7489.1|7477.1|7468.6|7456.6|301
1744191900000|2025-04-09 09:45:00|7479.1|7467.1|7471.1|7459.1|7479.1|7467.1|7464.6|7452.6|401
1744192200000|2025-04-09 09:50:00|7471.6|7459.6|7461.6|7449.6|7478.6|7466.6|7460.1|7448.1|297
1744192500000|2025-04-09 09:55:00|7462.1|7450.1|7456.1|7444.1|7466.6|7454.6|7455.1|7443.1|427
1744192800000|2025-04-09 10:00:00|7456.6|7444.6|7446.1|7434.1|7458.1|7446.1|7437.6|7425.6|340
1744193100000|2025-04-09 10:05:00|7445.6|7433.6|7455.1|7443.1|7455.1|7443.1|7439.1|7427.1|265
1744193400000|2025-04-09 10:10:00|7455.6|7443.6|7464.1|7452.1|7467.6|7455.6|7455.1|7443.1|174
1744193700000|2025-04-09 10:15:00|7463.1|7451.1|7451.6|7439.6|7466.1|7454.1|7451.1|7439.1|279
1744194000000|2025-04-09 10:20:00|7451.1|7439.1|7444.6|7432.6|7453.6|7441.6|7439.1|7427.1|168
1744194300000|2025-04-09 10:25:00|7444.1|7432.1|7455.1|7443.1|7455.6|7443.6|7438.1|7426.1|174
1744194600000|2025-04-09 10:30:00|7455.6|7443.6|7455.1|7443.1|7462.1|7450.1|7449.1|7437.1|117
1744194900000|2025-04-09 10:35:00|7455.6|7443.6|7460.1|7448.1|7464.1|7452.1|7451.6|7439.6|129
1744195200000|2025-04-09 10:40:00|7460.6|7448.6|7471.1|7459.1|7472.1|7460.1|7460.6|7448.6|165
1744195500000|2025-04-09 10:45:00|7471.6|7459.6|7458.6|7446.6|7478.1|7466.1|7457.6|7445.6|302
1744195800000|2025-04-09 10:50:00|7458.1|7446.1|7474.1|7462.1|7477.1|7465.1|7457.6|7445.6|280
1744196100000|2025-04-09 10:55:00|7473.6|7461.6|7453.1|7441.1|7487.6|7475.6|7439.6|7427.6|577
1744196400000|2025-04-09 11:00:00|7455.1|7443.1|7299.1|7287.1|7455.1|7443.1|7297.6|7285.6|4622
1744196700000|2025-04-09 11:05:00|7299.6|7287.6|7319.1|7307.1|7351.1|7339.1|7290.1|7278.1|1075
1744197000000|2025-04-09 11:10:00|7318.1|7306.1|7354.6|7342.6|7354.6|7342.6|7299.6|7287.6|820
1744197300000|2025-04-09 11:15:00|7355.1|7343.1|7354.1|7342.1|7391.1|7379.1|7341.1|7329.1|1001
1744197600000|2025-04-09 11:20:00|7354.6|7342.6|7329.6|7317.6|7359.1|7347.1|7322.1|7310.1|479
1744197900000|2025-04-09 11:25:00|7329.1|7317.1|7363.6|7351.6|7371.6|7359.6|7327.1|7315.1|573
1744198200000|2025-04-09 11:30:00|7364.1|7352.1|7334.1|7322.1|7367.1|7355.1|7331.1|7319.1|416
1744198500000|2025-04-09 11:35:00|7334.6|7322.6|7314.1|7302.1|7337.6|7325.6|7313.1|7301.1|384
1744198800000|2025-04-09 11:40:00|7312.1|7300.1|7262.1|7250.1|7318.1|7306.1|7241.1|7229.1|1334
1744199100000|2025-04-09 11:45:00|7261.1|7249.1|7258.6|7246.6|7320.1|7308.1|7229.6|7217.6|2070
1744199400000|2025-04-09 11:50:00|7259.1|7247.1|7248.1|7236.1|7284.1|7272.1|7246.6|7234.6|498
1744199700000|2025-04-09 11:55:00|7249.1|7237.1|7254.1|7242.1|7260.1|7248.1|7244.1|7232.1|525
1744200000000|2025-04-09 12:00:00|7251.6|7239.6|7278.6|7266.6|7278.6|7266.6|7239.1|7227.1|687
1744200300000|2025-04-09 12:05:00|7278.1|7266.1|7277.6|7265.6|7283.6|7271.6|7252.6|7240.6|539
1744200600000|2025-04-09 12:10:00|7277.1|7265.1|7286.1|7274.1|7291.1|7279.1|7269.6|7257.6|409
1744200900000|2025-04-09 12:15:00|7285.1|7273.1|7286.1|7274.1|7307.1|7295.1|7275.1|7263.1|601
1744201200000|2025-04-09 12:20:00|7287.1|7275.1|7276.1|7264.1|7291.6|7279.6|7261.6|7249.6|429
1744201500000|2025-04-09 12:25:00|7276.6|7264.6|7291.1|7279.1|7297.6|7285.6|7269.1|7257.1|300
1744201800000|2025-04-09 12:30:00|7290.6|7278.6|7284.6|7272.6|7300.1|7288.1|7278.1|7266.1|474
1744202100000|2025-04-09 12:35:00|7285.1|7273.1|7257.1|7245.1|7286.1|7274.1|7255.6|7243.6|307
1744202400000|2025-04-09 12:40:00|7257.6|7245.6|7269.1|7257.1|7274.1|7262.1|7257.1|7245.1|538
1744202700000|2025-04-09 12:45:00|7269.6|7257.6|7273.1|7261.1|7282.6|7270.6|7261.6|7249.6|298
1744203000000|2025-04-09 12:50:00|7272.1|7260.1|7291.1|7279.1|7291.1|7279.1|7268.6|7256.6|302
1744203300000|2025-04-09 12:55:00|7292.1|7280.1|7291.1|7279.1|7300.6|7288.6|7288.1|7276.1|364
1744203600000|2025-04-09 13:00:00|7290.6|7278.6|7289.6|7277.6|7313.6|7301.6|7272.6|7260.6|1121
1744203900000|2025-04-09 13:05:00|7289.1|7277.1|7319.6|7307.6|7338.1|7326.1|7287.6|7275.6|1001
1744204200000|2025-04-09 13:10:00|7320.1|7308.1|7334.1|7322.1|7340.6|7328.6|7318.6|7306.6|532
1744204500000|2025-04-09 13:15:00|7333.6|7321.6|7341.6|7329.6|7346.1|7334.1|7324.1|7312.1|315
1744204800000|2025-04-09 13:20:00|7342.1|7330.1|7345.6|7333.6|7352.1|7340.1|7333.1|7321.1|293
1744205100000|2025-04-09 13:25:00|7346.1|7334.1|7350.1|7338.1|7355.6|7343.6|7334.6|7322.6|250
1744205400000|2025-04-09 13:30:00|7349.6|7337.6|7362.1|7350.1|7385.1|7373.1|7328.1|7316.1|2975
1744205700000|2025-04-09 13:35:00|7361.6|7349.6|7439.6|7427.6|7442.1|7430.1|7349.1|7337.1|2630
1744206000000|2025-04-09 13:40:00|7441.1|7429.1|7380.1|7368.1|7444.1|7432.1|7368.1|7356.1|2200
1744206300000|2025-04-09 13:45:00|7378.1|7366.1|7411.1|7399.1|7411.1|7399.1|7369.1|7357.1|2044
1744206600000|2025-04-09 13:50:00|7410.1|7398.1|7398.1|7386.1|7430.1|7418.1|7377.6|7365.6|1918
1744206900000|2025-04-09 13:55:00|7398.6|7386.6|7377.6|7365.6|7421.6|7409.6|7377.6|7365.6|982
1744207200000|2025-04-09 14:00:00|7377.1|7365.1|7410.6|7398.6|7423.1|7411.1|7372.1|7360.1|1132
1744207500000|2025-04-09 14:05:00|7409.1|7397.1|7381.1|7369.1|7409.1|7397.1|7371.1|7359.1|715
1744207800000|2025-04-09 14:10:00|7381.6|7369.6|7374.6|7362.6|7395.1|7383.1|7366.6|7354.6|734
1744208100000|2025-04-09 14:15:00|7375.1|7363.1|7384.6|7372.6|7394.1|7382.1|7374.1|7362.1|459
1744208400000|2025-04-09 14:20:00|7384.1|7372.1|7364.6|7352.6|7389.1|7377.1|7358.1|7346.1|594
1744208700000|2025-04-09 14:25:00|7365.1|7353.1|7342.1|7330.1|7371.1|7359.1|7332.1|7320.1|641
1744209000000|2025-04-09 14:30:00|7341.6|7329.6|7374.1|7362.1|7380.1|7368.1|7335.1|7323.1|951
1744209300000|2025-04-09 14:35:00|7375.1|7363.1|7337.1|7325.1|7375.1|7363.1|7330.6|7318.6|523
1744209600000|2025-04-09 14:40:00|7336.6|7324.6|7327.1|7315.1|7342.6|7330.6|7319.6|7307.6|791
1744209900000|2025-04-09 14:45:00|7327.6|7315.6|7313.1|7301.1|7336.1|7324.1|7308.1|7296.1|496
1744210200000|2025-04-09 14:50:00|7314.1|7302.1|7292.6|7280.6|7315.6|7303.6|7275.1|7263.1|924
1744210500000|2025-04-09 14:55:00|7292.1|7280.1|7266.1|7254.1|7302.1|7290.1|7265.6|7253.6|750
1744210800000|2025-04-09 15:00:00|7267.1|7255.1|7281.1|7269.1|7282.1|7270.1|7264.1|7252.1|480
1744211100000|2025-04-09 15:05:00|7280.1|7268.1|7301.1|7289.1|7309.1|7297.1|7276.1|7264.1|689
1744211400000|2025-04-09 15:10:00|7300.1|7288.1|7297.1|7285.1|7313.1|7301.1|7287.1|7275.1|509
1744211700000|2025-04-09 15:15:00|7298.1|7286.1|7317.1|7305.1|7321.1|7309.1|7298.1|7286.1|597
1744212000000|2025-04-09 15:20:00|7316.1|7304.1|7322.1|7310.1|7323.1|7311.1|7306.1|7294.1|222
1744212300000|2025-04-09 15:25:00|7320.1|7308.1|7299.1|7287.1|7323.1|7311.1|7299.1|7287.1|499
1744212600000|2025-04-09 15:30:00|7300.1|7288.1|7298.1|7286.1|7314.1|7302.1|7292.1|7280.1|476
1744212900000|2025-04-09 15:35:00|7301.1|7289.1|7277.1|7265.1|7304.1|7292.1|7277.1|7265.1|477
1744213200000|2025-04-09 15:40:00|7278.1|7266.1|7285.1|7273.1|7290.1|7278.1|7270.1|7258.1|293
1744213500000|2025-04-09 15:45:00|7289.1|7277.1|7304.1|7292.1|7318.1|7306.1|7287.1|7275.1|855
1744213800000|2025-04-09 15:50:00|7302.1|7290.1|7311.1|7299.1|7326.1|7314.1|7296.1|7284.1|1059
1744214100000|2025-04-09 15:55:00|7310.1|7298.1|7290.1|7278.1|7310.1|7298.1|7283.1|7271.1|339
1744214400000|2025-04-09 16:00:00|7291.1|7279.1|7294.1|7282.1|7300.1|7288.1|7284.1|7272.1|263
1744214700000|2025-04-09 16:05:00|7295.1|7283.1|7306.1|7294.1|7308.1|7296.1|7287.1|7275.1|477
1744215000000|2025-04-09 16:10:00|7305.1|7293.1|7336.1|7324.1|7340.1|7328.1|7299.1|7287.1|561
1744215300000|2025-04-09 16:15:00|7335.1|7323.1|7342.1|7330.1|7342.1|7330.1|7327.1|7315.1|567
1744215600000|2025-04-09 16:20:00|7343.1|7331.1|7336.1|7324.1|7349.1|7337.1|7335.1|7323.1|263
1744215900000|2025-04-09 16:25:00|7335.1|7323.1|7342.1|7330.1|7353.1|7341.1|7335.1|7323.1|374
1744216200000|2025-04-09 16:30:00|7340.1|7328.1|7364.1|7352.1|7364.1|7352.1|7337.1|7325.1|322
1744216500000|2025-04-09 16:35:00|7363.1|7351.1|7358.1|7346.1|7366.1|7354.1|7355.1|7343.1|314
1744216800000|2025-04-09 16:40:00|7357.1|7345.1|7361.1|7349.1|7362.1|7350.1|7348.1|7336.1|220
1744217100000|2025-04-09 16:45:00|7362.1|7350.1|7372.1|7360.1|7373.1|7361.1|7347.1|7335.1|343
1744217400000|2025-04-09 16:50:00|7373.1|7361.1|7386.1|7374.1|7386.1|7374.1|7364.1|7352.1|241
1744217700000|2025-04-09 16:55:00|7385.1|7373.1|7389.1|7377.1|7393.1|7381.1|7383.1|7371.1|274
1744218000000|2025-04-09 17:00:00|7390.1|7378.1|7411.1|7399.1|7421.1|7409.1|7386.1|7374.1|581
1744218300000|2025-04-09 17:05:00|7409.1|7397.1|7372.1|7360.1|7409.1|7397.1|7369.1|7357.1|278
1744218600000|2025-04-09 17:10:00|7373.1|7361.1|7379.1|7367.1|7381.1|7369.1|7365.1|7353.1|214
1744218900000|2025-04-09 17:15:00|7380.1|7368.1|7457.1|7445.1|7484.1|7472.1|7320.1|7308.1|2400
1744219200000|2025-04-09 17:20:00|7458.1|7446.1|7444.1|7432.1|7493.1|7481.1|7342.1|7330.1|2824
1744219500000|2025-04-09 17:25:00|7448.1|7436.1|7431.1|7417.1|7578.1|7566.1|7429.1|7415.1|1749
1744219800000|2025-04-09 17:30:00|7432.1|7418.1|7558.1|7544.1|7558.1|7544.1|7421.1|7407.1|996
1744220100000|2025-04-09 17:35:00|7560.1|7546.1|7456.1|7442.1|7586.1|7572.1|7451.1|7437.1|1117
1744220400000|2025-04-09 17:40:00|7458.1|7444.1|7424.1|7410.1|7478.1|7464.1|7422.1|7408.1|743
1744220700000|2025-04-09 17:45:00|7426.1|7412.1|7471.1|7457.1|7487.1|7473.1|7423.1|7409.1|532
1744221000000|2025-04-09 17:50:00|7470.1|7456.1|7492.1|7478.1|7495.1|7481.1|7452.1|7438.1|594
1744221300000|2025-04-09 17:55:00|7491.1|7477.1|7551.1|7537.1|7555.1|7541.1|7463.1|7449.1|491
1744221600000|2025-04-09 18:00:00|7552.1|7538.1|7564.1|7550.1|7569.1|7555.1|7514.1|7500.1|718
1744221900000|2025-04-09 18:05:00|7565.1|7551.1|7538.1|7524.1|7569.1|7555.1|7507.1|7493.1|756
1744222200000|2025-04-09 18:10:00|7540.1|7526.1|7545.1|7531.1|7560.1|7546.1|7527.1|7513.1|477
1744222500000|2025-04-09 18:15:00|7546.1|7532.1|7535.1|7521.1|7579.1|7565.1|7531.1|7517.1|619
1744222800000|2025-04-09 18:20:00|7532.1|7518.1|7559.1|7545.1|7576.1|7562.1|7520.1|7506.1|599
1744223100000|2025-04-09 18:25:00|7561.1|7547.1|7563.1|7549.1|7583.1|7569.1|7552.1|7538.1|487
1744223400000|2025-04-09 18:30:00|7564.1|7550.1|7528.1|7514.1|7582.1|7568.1|7523.1|7509.1|501
1744223700000|2025-04-09 18:35:00|7527.1|7513.1|7567.1|7553.1|7573.1|7559.1|7521.1|7507.1|691
1744224000000|2025-04-09 18:40:00|7564.1|7550.1|7523.1|7509.1|7564.1|7550.1|7516.1|7502.1|505
1744224300000|2025-04-09 18:45:00|7529.1|7515.1|7506.1|7492.1|7542.1|7528.1|7501.1|7487.1|858
1744224600000|2025-04-09 18:50:00|7509.1|7495.1|7480.1|7466.1|7520.1|7506.1|7480.1|7466.1|307
1744224900000|2025-04-09 18:55:00|7483.1|7469.1|7471.1|7451.1|7484.1|7470.1|7455.1|7441.1|662
1744225200000|2025-04-09 19:00:00|7471|7451|7489.9|7469.9|7490.2|7470.2|7463.1|7443.1|0
1744225500000|2025-04-09 19:05:00|7490|7470|7502.7|7482.7|7502.7|7482.7|7478.8|7458.8|0
1744225800000|2025-04-09 19:10:00|7502.3|7482.3|7517.4|7497.4|7520.5|7500.5|7502.2|7482.2|0
1744226100000|2025-04-09 19:15:00|7517.6|7497.6|7531.8|7511.8|7534.7|7514.7|7514.8|7494.8|0
1744226400000|2025-04-09 19:20:00|7532.3|7512.3|7545.4|7525.4|7548|7528|7531|7511|0
1744226700000|2025-04-09 19:25:00|7545.3|7525.3|7529.9|7509.9|7549|7529|7527.9|7507.9|0
1744227000000|2025-04-09 19:30:00|7529.7|7509.7|7560.6|7540.6|7563.8|7543.8|7528.2|7508.2|0
1744227300000|2025-04-09 19:35:00|7560.8|7540.8|7555.3|7535.3|7562|7542|7540.6|7520.6|0
1744227600000|2025-04-09 19:40:00|7555.2|7535.2|7554.8|7534.8|7557.1|7537.1|7544.6|7524.6|0
1744227900000|2025-04-09 19:45:00|7555|7535|7554.2|7534.2|7556.5|7536.5|7536.4|7516.4|0
1744228200000|2025-04-09 19:50:00|7555.1|7535.1|7545.6|7525.6|7558.8|7538.8|7545.3|7525.3|0
1744228500000|2025-04-09 19:55:00|7545.7|7525.7|7545.9|7525.9|7563.1|7543.1|7534|7514|0
1744228800000|2025-04-09 20:00:00|7549.6|7529.6|7547.7|7527.7|7564.3|7544.3|7547.1|7527.1|0
1744229100000|2025-04-09 20:05:00|7547.3|7527.3|7562.3|7542.3|7566.7|7546.7|7544.6|7524.6|0
1744229400000|2025-04-09 20:10:00|7562.7|7542.7|7544|7524|7562.9|7542.9|7541.3|7521.3|0
1744229700000|2025-04-09 20:15:00|7544.1|7524.1|7556.4|7536.4|7558.5|7538.5|7544|7524|0
1744230000000|2025-04-09 20:20:00|7556.6|7536.6|7558.7|7538.7|7561.4|7541.4|7556.6|7536.6|0
1744230300000|2025-04-09 20:25:00|7558.9|7538.9|7561.5|7541.5|7564|7544|7558.9|7538.9|0
1744230600000|2025-04-09 20:30:00|7561.3|7541.3|7564|7544|7564.4|7544.4|7555.3|7535.3|0
1744230900000|2025-04-09 20:35:00|7562.9|7542.9|7563.9|7543.9|7564.5|7544.5|7559.8|7539.8|0
1744231200000|2025-04-09 20:40:00|7564.1|7544.1|7565|7545|7566.6|7546.6|7562.7|7542.7|0
1744231500000|2025-04-09 20:45:00|7564.6|7544.6|7568|7548|7568.3|7548.3|7563.3|7543.3|0
1744231800000|2025-04-09 20:50:00|7568.1|7548.1|7571.6|7551.6|7573|7553|7566|7546|0
1744232100000|2025-04-09 20:55:00|7571.4|7551.4|7580.8|7560.8|7583.2|7563.2|7569.3|7549.3|0
1744232400000|2025-04-09 21:00:00|7580.9|7560.9|7581.6|7561.6|7582|7562|7580.3|7560.3|0
1744232700000|2025-04-09 21:05:00|7581.7|7561.7|7583|7563|7583|7563|7580.5|7560.5|0
1744233000000|2025-04-09 21:10:00|7582.9|7562.9|7585.1|7565.1|7585.8|7565.8|7582.9|7562.9|0
1744233300000|2025-04-09 21:15:00|7584.8|7564.8|7585.4|7565.4|7585.8|7565.8|7584.8|7564.8|0
1744233600000|2025-04-09 21:20:00|7585.1|7565.1|7583.4|7563.4|7585.1|7565.1|7583.4|7563.4|0
1744233900000|2025-04-09 21:25:00|7583.7|7563.7|7580.7|7560.7|7583.8|7563.8|7580.6|7560.6|0
1744234200000|2025-04-09 21:30:00|7581|7561|7578.6|7558.6|7581.1|7561.1|7578.6|7558.6|0
1744234500000|2025-04-09 21:35:00|7578.5|7558.5|7575.6|7555.6|7578.5|7558.5|7574.9|7554.9|0
1744234800000|2025-04-09 21:40:00|7575.1|7555.1|7576.7|7556.7|7577.7|7557.7|7574.2|7554.2|0
1744235100000|2025-04-09 21:45:00|7577|7557|7576|7556|7577.3|7557.3|7575.6|7555.6|0
1744235400000|2025-04-09 21:50:00|7575.6|7555.6|7573.9|7553.9|7576.7|7556.7|7573.6|7553.6|0
1744235700000|2025-04-09 21:55:00|7573.8|7553.8|7573.5|7553.5|7574.1|7554.1|7572.4|7552.4|0
1744236000000|2025-04-09 22:00:00|7572.9|7552.9|7562.7|7542.7|7579.7|7559.7|7560.9|7540.9|0
1744236300000|2025-04-09 22:05:00|7562.8|7542.8|7567|7547|7567.8|7547.8|7562.3|7542.3|0
1744236600000|2025-04-09 22:10:00|7567.1|7547.1|7577.5|7557.5|7578.7|7558.7|7567.1|7547.1|0
1744236900000|2025-04-09 22:15:00|7577.4|7557.4|7578.4|7558.4|7579.8|7559.8|7576.4|7556.4|0
1744237200000|2025-04-09 22:20:00|7578.6|7558.6|7578.9|7558.9|7580.2|7560.2|7574|7554|0
1744237500000|2025-04-09 22:25:00|7579.1|7559.1|7582.3|7562.3|7582.6|7562.6|7578.4|7558.4|0
1744237800000|2025-04-09 22:30:00|7581.8|7561.8|7580.6|7560.6|7582.1|7562.1|7575.8|7555.8|0
1744238100000|2025-04-09 22:35:00|7580.8|7560.8|7580.7|7560.7|7581.7|7561.7|7578.1|7558.1|0
1744238400000|2025-04-09 22:40:00|7580.8|7560.8|7584.2|7564.2|7585|7565|7579.5|7559.5|0
1744238700000|2025-04-09 22:45:00|7584.3|7564.3|7583.4|7563.4|7585.1|7565.1|7578.2|7558.2|0
1744239000000|2025-04-09 22:50:00|7583.2|7563.2|7582.9|7562.9|7584.9|7564.9|7582.4|7562.4|0
1744239300000|2025-04-09 22:55:00|7583|7563|7585.5|7565.5|7585.6|7565.6|7582.3|7562.3|0
1744239600000|2025-04-09 23:00:00|7585.2|7565.2|7583.8|7563.8|7593.3|7573.3|7582.7|7562.7|0
1744239900000|2025-04-09 23:05:00|7583.9|7563.9|7585.1|7565.1|7587.8|7567.8|7583.3|7563.3|0
1744240200000|2025-04-09 23:10:00|7585|7565|7580.4|7560.4|7585.9|7565.9|7578.9|7558.9|0
1744240500000|2025-04-09 23:15:00|7580.5|7560.5|7585.2|7565.2|7587|7567|7580.5|7560.5|0
1744240800000|2025-04-09 23:20:00|7585.1|7565.1|7581.7|7561.7|7585.8|7565.8|7580.5|7560.5|0
1744241100000|2025-04-09 23:25:00|7581.9|7561.9|7582.8|7562.8|7585.1|7565.1|7581.5|7561.5|0
1744241400000|2025-04-09 23:30:00|7582.7|7562.7|7584.9|7564.9|7586.9|7566.9|7582.6|7562.6|0
1744241700000|2025-04-09 23:35:00|7584.8|7564.8|7584.3|7564.3|7586.9|7566.9|7584.1|7564.1|0
1744242000000|2025-04-09 23:40:00|7584.2|7564.2|7585.3|7565.3|7585.6|7565.6|7583.2|7563.2|0
1744242300000|2025-04-09 23:45:00|7585.4|7565.4|7582.2|7562.2|7587.3|7567.3|7581.1|7561.1|0
1744242600000|2025-04-09 23:50:00|7582.3|7562.3|7582.6|7562.6|7583.6|7563.6|7578.7|7558.7|0
1744242900000|2025-04-09 23:55:00|7582.7|7562.7|7583.2|7563.2|7585.9|7565.9|7580.5|7560.5|0
1744243200000|2025-04-10 00:00:00|7581.5|7561.5|7593|7573|7594.5|7574.5|7577.1|7557.1|0
1744243500000|2025-04-10 00:05:00|7593.4|7573.4|7601|7581|7606.8|7586.8|7590.5|7570.5|0
1744243800000|2025-04-10 00:10:00|7601.4|7581.4|7607.4|7587.4|7608.5|7588.5|7598.5|7578.5|0
1744244100000|2025-04-10 00:15:00|7607.7|7587.7|7605.3|7585.3|7613.2|7593.2|7602.6|7582.6|0
1744244400000|2025-04-10 00:20:00|7605.5|7585.5|7606.5|7586.5|7609.3|7589.3|7601.7|7581.7|0
1744244700000|2025-04-10 00:25:00|7606.4|7586.4|7600.5|7580.5|7606.8|7586.8|7599.7|7579.7|0
1744245000000|2025-04-10 00:30:00|7600.7|7580.7|7597.4|7577.4|7601.8|7581.8|7596.3|7576.3|0
1744245300000|2025-04-10 00:35:00|7597.6|7577.6|7597.6|7577.6|7597.7|7577.7|7589.8|7569.8|0
1744245600000|2025-04-10 00:40:00|7597.2|7577.2|7592.5|7572.5|7599.1|7579.1|7586.1|7566.1|0
1744245900000|2025-04-10 00:45:00|7592.6|7572.6|7595.6|7575.6|7600|7580|7592.1|7572.1|0
1744246200000|2025-04-10 00:50:00|7595.4|7575.4|7614.1|7594.1|7615.9|7595.9|7595.4|7575.4|0
1744246500000|2025-04-10 00:55:00|7614|7594|7627.3|7607.3|7632.3|7612.3|7613.9|7593.9|0
1744246800000|2025-04-10 01:00:00|7626.9|7606.9|7619.4|7599.4|7630.3|7610.3|7618.4|7598.4|0
1744247100000|2025-04-10 01:05:00|7619.3|7599.3|7635.4|7615.4|7637|7617|7616.4|7596.4|0
1744247400000|2025-04-10 01:10:00|7635.5|7615.5|7619.5|7599.5|7643.9|7623.9|7619.4|7599.4|0
1744247700000|2025-04-10 01:15:00|7623.5|7603.5|7702.1|7690.1|7742.1|7728.1|7619.1|7603.3|5025
1744248000000|2025-04-10 01:20:00|7704.1|7692.1|7704.1|7692.1|7731.1|7719.1|7688.1|7676.1|3374
1744248300000|2025-04-10 01:25:00|7703.1|7691.1|7653.1|7641.1|7705.1|7693.1|7648.1|7636.1|2284
1744248600000|2025-04-10 01:30:00|7649.1|7637.1|7726.1|7714.1|7750.1|7738.1|7648.1|7636.1|9434
1744248900000|2025-04-10 01:35:00|7725.1|7713.1|7723.1|7711.1|7735.1|7723.1|7681.1|7669.1|4354
1744249200000|2025-04-10 01:40:00|7722.1|7710.1|7717.1|7705.1|7738.1|7726.1|7698.1|7686.1|3721
1744249500000|2025-04-10 01:45:00|7713.1|7701.1|7709.1|7697.1|7715.1|7703.1|7672.1|7660.1|3278
1744249800000|2025-04-10 01:50:00|7710.1|7698.1|7788.1|7776.1|7796.1|7784.1|7710.1|7698.1|4171
1744250100000|2025-04-10 01:55:00|7787.1|7775.1|7864.1|7852.1|7864.1|7852.1|7783.1|7771.1|3441
1744250400000|2025-04-10 02:00:00|7865.1|7853.1|7856.1|7844.1|7888.1|7876.1|7850.1|7838.1|6155
1744250700000|2025-04-10 02:05:00|7854.1|7842.1|7829.1|7817.1|7858.1|7846.1|7817.1|7805.1|3374
1744251000000|2025-04-10 02:10:00|7828.1|7816.1|7843.1|7831.1|7851.1|7839.1|7822.1|7810.1|3062
1744251300000|2025-04-10 02:15:00|7839.1|7827.1|7845.1|7833.1|7852.1|7840.1|7825.1|7813.1|2970
1744251600000|2025-04-10 02:20:00|7846.1|7834.1|7838.2|7826.2|7858.1|7846.1|7828.1|7816.1|1972
1744251900000|2025-04-10 02:25:00|7839.2|7827.2|7818.2|7806.2|7845.2|7833.2|7800.2|7788.2|2292
1744252200000|2025-04-10 02:30:00|7819.2|7807.2|7783.2|7771.2|7825.2|7813.2|7778.2|7766.2|2786
1744252500000|2025-04-10 02:35:00|7780.2|7768.2|7788.2|7776.2|7806.2|7794.2|7773.2|7761.2|2267
1744252800000|2025-04-10 02:40:00|7787.2|7775.2|7755.2|7743.2|7787.2|7775.2|7741.2|7729.2|2073
1744253100000|2025-04-10 02:45:00|7757.2|7745.2|7755.2|7743.2|7762.2|7750.2|7734.2|7722.2|1678
1744253400000|2025-04-10 02:50:00|7756.2|7744.2|7742.2|7730.2|7764.2|7752.2|7737.2|7725.2|1775
1744253700000|2025-04-10 02:55:00|7741.2|7729.2|7718.2|7706.2|7743.2|7731.2|7718.2|7706.2|1980
1744254000000|2025-04-10 03:00:00|7719.2|7707.2|7737.2|7725.2|7741.2|7729.2|7706.2|7694.2|2062
1744254300000|2025-04-10 03:05:00|7735.2|7723.2|7742.2|7730.2|7750.2|7738.2|7722.2|7710.2|2423
1744254600000|2025-04-10 03:10:00|7741.2|7729.2|7702.2|7690.2|7741.2|7729.2|7702.2|7690.2|2556
1744254900000|2025-04-10 03:15:00|7701.2|7689.2|7720.2|7708.2|7744.2|7732.2|7701.2|7689.2|2593
1744255200000|2025-04-10 03:20:00|7721.2|7709.2|7682.2|7670.2|7721.2|7709.2|7680.2|7668.2|2012
1744255500000|2025-04-10 03:25:00|7683.2|7671.2|7677.2|7665.2|7683.2|7671.2|7665.2|7653.2|2477
1744255800000|2025-04-10 03:30:00|7675.2|7663.2|7656.2|7644.2|7679.2|7667.2|7646.2|7634.2|1530
1744256100000|2025-04-10 03:35:00|7655.2|7643.2|7640.2|7628.2|7657.2|7645.2|7632.2|7620.2|1800
1744256400000|2025-04-10 03:40:00|7642.2|7630.2|7608.2|7596.2|7644.2|7632.2|7603.2|7591.2|3542
1744256700000|2025-04-10 03:45:00|7607.2|7595.2|7643.2|7631.2|7643.2|7631.2|7604.2|7592.2|2565
1744257000000|2025-04-10 03:50:00|7644.2|7632.2|7647.2|7635.2|7658.2|7646.2|7642.2|7630.2|1387
1744257300000|2025-04-10 03:55:00|7648.2|7636.2|7643.2|7631.2|7654.2|7642.2|7640.2|7628.2|1080
1744257600000|2025-04-10 04:00:00|7650.5|7632.5|7648.2|7630.2|7651.8|7633.8|7645.1|7627.1|0
1744257900000|2025-04-10 04:05:00|7648.1|7630.1|7643.8|7625.8|7648.6|7630.6|7643.7|7625.7|0
1744258200000|2025-04-10 04:10:00|7643.7|7625.7|7644|7626|7645.3|7627.3|7638.9|7620.9|0
1744258500000|2025-04-10 04:15:00|7644.1|7626.1|7648.6|7630.6|7648.6|7630.6|7643.8|7625.8|0
1744258800000|2025-04-10 04:20:00|7648.5|7630.5|7649.4|7631.4|7651|7633|7647.6|7629.6|0
1744259100000|2025-04-10 04:25:00|7649.5|7631.5|7645.5|7627.5|7650.5|7632.5|7644|7626|0
1744259400000|2025-04-10 04:30:00|7645.8|7627.8|7645.5|7627.5|7646.6|7628.6|7644|7626|0
1744259700000|2025-04-10 04:35:00|7645.4|7627.4|7645.2|7627.2|7647.7|7629.7|7644|7626|0
1744260000000|2025-04-10 04:40:00|7645.3|7627.3|7645.4|7627.4|7648.6|7630.6|7645|7627|0
1744260300000|2025-04-10 04:45:00|7645.5|7627.5|7650.8|7632.8|7651.3|7633.3|7643.3|7625.3|0
1744260600000|2025-04-10 04:50:00|7650.7|7632.7|7651|7633|7651.8|7633.8|7649.3|7631.3|0
1744260900000|2025-04-10 04:55:00|7650.9|7632.9|7647.2|7629.2|7652|7634|7646.9|7628.9|0
1744261200000|2025-04-10 05:00:00|7647.1|7629.1|7663.2|7651.2|7665.2|7653.2|7622.2|7610.2|3194
1744261500000|2025-04-10 05:05:00|7664.2|7652.2|7680.2|7668.2|7692.2|7680.2|7657.2|7645.2|2213
1744261800000|2025-04-10 05:10:00|7683.2|7671.2|7706.2|7694.2|7716.2|7704.2|7680.2|7668.2|1926
1744262100000|2025-04-10 05:15:00|7705.2|7693.2|7723.2|7711.2|7732.2|7720.2|7701.2|7689.2|1577
1744262400000|2025-04-10 05:20:00|7725.2|7713.2|7728.2|7716.2|7735.2|7723.2|7710.2|7698.2|1269
1744262700000|2025-04-10 05:25:00|7730.2|7718.2|7717.2|7705.2|7739.2|7727.2|7716.2|7704.2|2270
1744263000000|2025-04-10 05:30:00|7716.2|7704.2|7698.2|7686.2|7740.2|7728.2|7696.2|7684.2|2272
1744263300000|2025-04-10 05:35:00|7699.2|7687.2|7722.2|7710.2|7722.2|7710.2|7695.2|7683.2|1904
1744263600000|2025-04-10 05:40:00|7724.2|7712.2|7742.2|7730.2|7759.2|7747.2|7722.2|7710.2|1850
1744263900000|2025-04-10 05:45:00|7741.2|7729.2|7748.2|7736.2|7751.2|7739.2|7727.2|7715.2|1830
1744264200000|2025-04-10 05:50:00|7749.2|7737.2|7739.2|7727.2|7750.2|7738.2|7730.2|7718.2|1630
1744264500000|2025-04-10 05:55:00|7741.2|7729.2|7716.2|7704.2|7743.2|7731.2|7714.2|7702.2|1569
1744264800000|2025-04-10 06:00:00|7717.2|7705.2|7727.2|7715.2|7735.2|7723.2|7711.2|7699.2|2203
1744265100000|2025-04-10 06:05:00|7726.2|7714.2|7757.2|7745.2|7766.2|7754.2|7726.2|7714.2|2372
1744265400000|2025-04-10 06:10:00|7756.2|7744.2|7752.2|7740.2|7763.2|7751.2|7742.2|7730.2|1871
1744265700000|2025-04-10 06:15:00|7751.2|7739.2|7757.2|7745.2|7767.2|7755.2|7749.2|7737.2|2132
1744266000000|2025-04-10 06:20:00|7758.2|7746.2|7762.2|7750.2|7769.2|7757.2|7746.2|7734.2|1917
1744266300000|2025-04-10 06:25:00|7760.2|7748.2|7741.2|7729.2|7760.2|7748.2|7731.2|7719.2|2994
1744266600000|2025-04-10 06:30:00|7743.2|7731.2|7730.2|7718.2|7755.2|7743.2|7728.2|7716.2|2228
1744266900000|2025-04-10 06:35:00|7731.2|7719.2|7710.2|7698.2|7731.2|7719.2|7709.2|7697.2|1610
1744267200000|2025-04-10 06:40:00|7711.2|7699.2|7696.2|7684.2|7718.2|7706.2|7693.2|7681.2|1983
1744267500000|2025-04-10 06:45:00|7697.2|7685.2|7692.2|7680.2|7699.2|7687.2|7681.2|7669.2|1897
1744267800000|2025-04-10 06:50:00|7693.2|7681.2|7692.2|7680.2|7707.2|7695.2|7686.2|7674.2|1148
1744268100000|2025-04-10 06:55:00|7691.2|7679.2|7680.2|7668.2|7691.2|7679.2|7673.2|7661.2|993
1744268400000|2025-04-10 07:00:00|7679.2|7667.2|7713.2|7701.2|7720.2|7708.2|7679.2|7667.2|1913
1744268700000|2025-04-10 07:05:00|7712.2|7700.2|7709.2|7697.2|7725.2|7713.2|7708.2|7696.2|2104
1744269000000|2025-04-10 07:10:00|7710.2|7698.2|7709.2|7697.2|7734.2|7722.2|7699.2|7687.2|1728
1744269300000|2025-04-10 07:15:00|7710.2|7698.2|7704.2|7692.2|7711.2|7699.2|7693.2|7681.2|1584
1744269600000|2025-04-10 07:20:00|7703.2|7691.2|7697.2|7685.2|7709.2|7697.2|7691.2|7679.2|1589
1744269900000|2025-04-10 07:25:00|7699.2|7687.2|7687.2|7675.2|7713.2|7701.2|7687.2|7675.2|1370
1744270200000|2025-04-10 07:30:00|7686.2|7674.2|7679.2|7667.2|7690.2|7678.2|7674.2|7662.2|1411
1744270500000|2025-04-10 07:35:00|7684.2|7672.2|7662.2|7650.2|7688.2|7676.2|7658.2|7646.2|1967
1744270800000|2025-04-10 07:40:00|7663.2|7651.2|7663.2|7651.2|7675.2|7663.2|7655.2|7643.2|1646
1744271100000|2025-04-10 07:45:00|7664.2|7652.2|7677.2|7665.2|7678.2|7666.2|7651.2|7639.2|2526
1744271400000|2025-04-10 07:50:00|7678.2|7666.2|7670.2|7658.2|7680.2|7668.2|7666.2|7654.2|3504
1744271700000|2025-04-10 07:55:00|7671.2|7659.2|7658.2|7646.2|7671.2|7659.2|7654.2|7642.2|2541
1744272000000|2025-04-10 08:00:00|7656.6|7644.6|7664.6|7652.6|7670.6|7658.6|7649.6|7637.6|2639
1744272300000|2025-04-10 08:05:00|7665.6|7653.6|7677.6|7665.6|7683.6|7671.6|7657.6|7645.6|3840
1744272600000|2025-04-10 08:10:00|7679.6|7667.6|7660.6|7648.6|7682.6|7670.6|7648.6|7636.6|4449
1744272900000|2025-04-10 08:15:00|7661.6|7649.6|7670.6|7658.6|7674.6|7662.6|7658.6|7646.6|2055
1744273200000|2025-04-10 08:20:00|7671.6|7659.6|7664.6|7652.6|7676.6|7664.6|7658.6|7646.6|714
1744273500000|2025-04-10 08:25:00|7663.6|7651.6|7668.6|7656.6|7677.6|7665.6|7661.6|7649.6|970
1744273800000|2025-04-10 08:30:00|7676.5|7658.5|7662.7|7644.7|7677.2|7659.2|7648|7630|15
1744274100000|2025-04-10 08:35:00|7662.6|7644.6|7659.7|7641.7|7668.7|7650.7|7655.8|7637.8|34
1744274400000|2025-04-10 08:40:00|7659.8|7641.8|7670.4|7652.4|7672.9|7654.9|7659.8|7641.8|47
1744274700000|2025-04-10 08:45:00|7670.6|7652.6|7673.5|7655.5|7679.9|7661.9|7670.1|7652.1|0
1744275000000|2025-04-10 08:50:00|7673.2|7655.2|7660.7|7642.7|7676.5|7658.5|7659.9|7641.9|0
1744275300000|2025-04-10 08:55:00|7660.8|7642.8|7658.3|7640.3|7662.1|7644.1|7653|7635|0
1744275600000|2025-04-10 09:00:00|7658.1|7640.1|7653.9|7635.9|7663.6|7645.6|7648.9|7630.9|0
1744275900000|2025-04-10 09:05:00|7653.7|7635.7|7650.7|7632.7|7657.5|7639.5|7647.4|7629.4|0
1744276200000|2025-04-10 09:10:00|7650.6|7632.6|7661.2|7643.2|7661.5|7643.5|7647.3|7629.3|0
1744276500000|2025-04-10 09:15:00|7661.1|7643.1|7622.6|7610.6|7661.1|7643.1|7615.6|7603.6|737
1744276800000|2025-04-10 09:20:00|7623.1|7611.1|7620.6|7608.6|7639.1|7627.1|7618.6|7606.6|409
1744277100000|2025-04-10 09:25:00|7622.1|7610.1|7622.6|7610.6|7626.1|7614.1|7605.6|7593.6|309
1744277400000|2025-04-10 09:30:00|7623.6|7611.6|7626.6|7614.6|7635.1|7623.1|7619.6|7607.6|174
1744277700000|2025-04-10 09:35:00|7627.1|7615.1|7620.6|7608.6|7637.6|7625.6|7619.6|7607.6|116
1744278000000|2025-04-10 09:40:00|7620.1|7608.1|7611.6|7599.6|7625.6|7613.6|7609.6|7597.6|114
1744278300000|2025-04-10 09:45:00|7611.1|7599.1|7618.6|7606.6|7621.6|7609.6|7611.1|7599.1|59
1744278600000|2025-04-10 09:50:00|7619.1|7607.1|7628.6|7616.6|7628.6|7616.6|7618.1|7606.1|94
1744278900000|2025-04-10 09:55:00|7629.1|7617.1|7623.1|7611.1|7636.6|7624.6|7620.1|7608.1|141
1744279200000|2025-04-10 10:00:00|7624.6|7612.6|7623.1|7611.1|7632.6|7620.6|7621.6|7609.6|94
1744279500000|2025-04-10 10:05:00|7622.6|7610.6|7632.6|7620.6|7638.1|7626.1|7618.6|7606.6|173
1744279800000|2025-04-10 10:10:00|7633.1|7621.1|7635.6|7623.6|7641.6|7629.6|7628.6|7616.6|200
1744280100000|2025-04-10 10:15:00|7636.1|7624.1|7653.1|7641.1|7653.6|7641.6|7631.6|7619.6|305
1744280400000|2025-04-10 10:20:00|7652.6|7640.6|7642.6|7630.6|7652.6|7640.6|7637.1|7625.1|41
1744280700000|2025-04-10 10:25:00|7643.1|7631.1|7644.6|7632.6|7647.6|7635.6|7634.6|7622.6|69
1744281000000|2025-04-10 10:30:00|7644.1|7632.1|7681.6|7669.6|7684.6|7672.6|7643.6|7631.6|251
1744281300000|2025-04-10 10:35:00|7682.1|7670.1|7693.6|7681.6|7708.1|7696.1|7669.6|7657.6|650
1744281600000|2025-04-10 10:40:00|7692.6|7680.6|7677.6|7665.6|7704.6|7692.6|7674.1|7662.1|227
1744281900000|2025-04-10 10:45:00|7677.1|7665.1|7668.6|7656.6|7677.6|7665.6|7667.1|7655.1|148
1744282200000|2025-04-10 10:50:00|7669.1|7657.1|7654.6|7642.6|7676.6|7664.6|7654.6|7642.6|267
1744282500000|2025-04-10 10:55:00|7654.1|7642.1|7652.6|7640.6|7662.1|7650.1|7648.1|7636.1|235
1744282800000|2025-04-10 11:00:00|7652.1|7640.1|7674.6|7662.6|7682.1|7670.1|7652.1|7640.1|432
1744283100000|2025-04-10 11:05:00|7674.1|7662.1|7664.6|7652.6|7676.6|7664.6|7654.6|7642.6|94
1744283400000|2025-04-10 11:10:00|7663.6|7651.6|7643.1|7631.1|7673.6|7661.6|7643.1|7631.1|191
1744283700000|2025-04-10 11:15:00|7643.6|7631.6|7636.1|7624.1|7647.6|7635.6|7628.1|7616.1|175
1744284000000|2025-04-10 11:20:00|7635.6|7623.6|7636.6|7624.6|7648.6|7636.6|7633.6|7621.6|132
1744284300000|2025-04-10 11:25:00|7637.1|7625.1|7632.1|7620.1|7641.6|7629.6|7631.6|7619.6|83
1744284600000|2025-04-10 11:30:00|7632.6|7620.6|7640.6|7628.6|7647.6|7635.6|7631.1|7619.1|46
1744284900000|2025-04-10 11:35:00|7640.1|7628.1|7644.6|7632.6|7655.6|7643.6|7639.6|7627.6|75
1744285200000|2025-04-10 11:40:00|7645.1|7633.1|7646.6|7634.6|7649.6|7637.6|7641.6|7629.6|72
1744285500000|2025-04-10 11:45:00|7646.1|7634.1|7643.6|7631.6|7649.6|7637.6|7640.6|7628.6|98
1744285800000|2025-04-10 11:50:00|7643.1|7631.1|7643.6|7631.6|7645.6|7633.6|7638.1|7626.1|70
1744286100000|2025-04-10 11:55:00|7644.1|7632.1|7642.6|7630.6|7647.6|7635.6|7638.1|7626.1|59
1744286400000|2025-04-10 12:00:00|7642.1|7630.1|7646.6|7634.6|7655.1|7643.1|7638.6|7626.6|122
1744286700000|2025-04-10 12:05:00|7647.1|7635.1|7649.6|7637.6|7652.6|7640.6|7641.6|7629.6|78
1744287000000|2025-04-10 12:10:00|7650.1|7638.1|7651.6|7639.6|7656.1|7644.1|7647.6|7635.6|75
1744287300000|2025-04-10 12:15:00|7651.1|7639.1|7655.1|7643.1|7662.6|7650.6|7646.6|7634.6|280
1744287600000|2025-04-10 12:20:00|7655.6|7643.6|7649.6|7637.6|7658.6|7646.6|7639.6|7627.6|144
1744287900000|2025-04-10 12:25:00|7649.1|7637.1|7661.6|7649.6|7663.6|7651.6|7649.1|7637.1|191
1744288200000|2025-04-10 12:30:00|7658.1|7646.1|7669.6|7657.6|7695.1|7683.1|7658.1|7646.1|464
1744288500000|2025-04-10 12:35:00|7670.1|7658.1|7653.6|7641.6|7672.6|7660.6|7651.6|7639.6|324
1744288800000|2025-04-10 12:40:00|7654.1|7642.1|7646.6|7634.6|7655.1|7643.1|7639.1|7627.1|277
1744289100000|2025-04-10 12:45:00|7647.1|7635.1|7639.6|7627.6|7649.1|7637.1|7636.6|7624.6|165
1744289400000|2025-04-10 12:50:00|7640.1|7628.1|7633.6|7621.6|7641.6|7629.6|7626.6|7614.6|91
1744289700000|2025-04-10 12:55:00|7633.1|7621.1|7642.6|7630.6|7645.6|7633.6|7632.6|7620.6|243
1744290000000|2025-04-10 13:00:00|7643.1|7631.1|7633.6|7621.6|7644.6|7632.6|7628.1|7616.1|130
1744290300000|2025-04-10 13:05:00|7633.1|7621.1|7643.6|7631.6|7652.1|7640.1|7633.1|7621.1|128
1744290600000|2025-04-10 13:10:00|7643.1|7631.1|7648.6|7636.6|7655.1|7643.1|7640.6|7628.6|230
1744290900000|2025-04-10 13:15:00|7649.1|7637.1|7670.6|7658.6|7672.6|7660.6|7647.1|7635.1|163
1744291200000|2025-04-10 13:20:00|7671.1|7659.1|7661.6|7649.6|7672.6|7660.6|7661.1|7649.1|77
1744291500000|2025-04-10 13:25:00|7661.1|7649.1|7645.6|7633.6|7664.6|7652.6|7640.6|7628.6|145
1744291800000|2025-04-10 13:30:00|7645.1|7633.1|7622.6|7610.6|7652.6|7640.6|7596.6|7584.6|1835
1744292100000|2025-04-10 13:35:00|7624.6|7612.6|7610.6|7598.6|7638.6|7626.6|7604.6|7592.6|1663
1744292400000|2025-04-10 13:40:00|7610.1|7598.1|7595.6|7583.6|7610.6|7598.6|7578.6|7566.6|855
1744292700000|2025-04-10 13:45:00|7594.6|7582.6|7608.6|7596.6|7620.6|7608.6|7585.6|7573.6|956
1744293000000|2025-04-10 13:50:00|7607.6|7595.6|7600.6|7588.6|7628.6|7616.6|7596.1|7584.1|691
1744293300000|2025-04-10 13:55:00|7600.1|7588.1|7575.6|7563.6|7607.1|7595.1|7575.6|7563.6|581
1744293600000|2025-04-10 14:00:00|7575.1|7563.1|7602.6|7590.6|7610.1|7598.1|7566.1|7554.1|1176
1744293900000|2025-04-10 14:05:00|7603.1|7591.1|7604.6|7592.6|7631.6|7619.6|7597.6|7585.6|899
1744294200000|2025-04-10 14:10:00|7605.6|7593.6|7595.6|7583.6|7605.6|7593.6|7582.1|7570.1|735
1744294500000|2025-04-10 14:15:00|7596.6|7584.6|7598.6|7586.6|7613.6|7601.6|7594.6|7582.6|392
1744294800000|2025-04-10 14:20:00|7598.1|7586.1|7630.1|7618.1|7634.1|7622.1|7595.1|7583.1|605
1744295100000|2025-04-10 14:25:00|7629.6|7617.6|7606.6|7594.6|7637.1|7625.1|7606.6|7594.6|403
1744295400000|2025-04-10 14:30:00|7607.6|7595.6|7646.6|7634.6|7647.6|7635.6|7607.6|7595.6|480
1744295700000|2025-04-10 14:35:00|7645.1|7633.1|7648.6|7636.6|7658.6|7646.6|7641.6|7629.6|655
1744296000000|2025-04-10 14:40:00|7649.1|7637.1|7650.6|7638.6|7673.6|7661.6|7647.6|7635.6|436
1744296300000|2025-04-10 14:45:00|7650.1|7638.1|7635.1|7623.1|7654.6|7642.6|7625.6|7613.6|174
1744296600000|2025-04-10 14:50:00|7633.6|7621.6|7633.1|7621.1|7639.6|7627.6|7616.6|7604.6|307
1744296900000|2025-04-10 14:55:00|7633.6|7621.6|7627.6|7615.6|7636.6|7624.6|7613.6|7601.6|351
1744297200000|2025-04-10 15:00:00|7625.6|7613.6|7612.6|7600.6|7626.6|7614.6|7604.6|7592.6|377
1744297500000|2025-04-10 15:05:00|7609.6|7597.6|7620.6|7608.6|7627.6|7615.6|7607.6|7595.6|232
1744297800000|2025-04-10 15:10:00|7619.6|7607.6|7612.6|7600.6|7623.6|7611.6|7609.6|7597.6|228
1744298100000|2025-04-10 15:15:00|7611.6|7599.6|7607.6|7595.6|7615.6|7603.6|7601.6|7589.6|145
1744298400000|2025-04-10 15:20:00|7606.6|7594.6|7599.6|7587.6|7609.6|7597.6|7593.6|7581.6|291
1744298700000|2025-04-10 15:25:00|7598.6|7586.6|7590.6|7578.6|7607.6|7595.6|7590.6|7578.6|227
1744299000000|2025-04-10 15:30:00|7591.6|7579.6|7594.6|7582.6|7596.6|7584.6|7578.6|7566.6|372
1744299300000|2025-04-10 15:35:00|7595.6|7583.6|7577.6|7565.6|7595.6|7583.6|7576.6|7564.6|299
1744299600000|2025-04-10 15:40:00|7576.6|7564.6|7574.6|7562.6|7590.6|7578.6|7572.6|7560.6|363
1744299900000|2025-04-10 15:45:00|7573.6|7561.6|7574.6|7562.6|7584.6|7572.6|7568.6|7556.6|162
1744300200000|2025-04-10 15:50:00|7573.6|7561.6|7570.6|7558.6|7574.6|7562.6|7558.6|7546.6|219
1744300500000|2025-04-10 15:55:00|7574.6|7562.6|7547.6|7535.6|7576.6|7564.6|7536.6|7524.6|417
1744300800000|2025-04-10 16:00:00|7546.6|7534.6|7531.6|7519.6|7559.6|7547.6|7526.6|7514.6|548
1744301100000|2025-04-10 16:05:00|7532.6|7520.6|7549.6|7537.6|7557.6|7545.6|7523.6|7511.6|460
1744301400000|2025-04-10 16:10:00|7546.6|7534.6|7535.6|7523.6|7557.6|7545.6|7532.6|7520.6|359
1744301700000|2025-04-10 16:15:00|7532.6|7520.6|7525.6|7513.6|7532.6|7520.6|7518.6|7506.6|230
1744302000000|2025-04-10 16:20:00|7524.6|7512.6|7526.6|7514.6|7532.6|7520.6|7497.6|7485.6|701
1744302300000|2025-04-10 16:25:00|7525.6|7513.6|7507.6|7495.6|7525.6|7513.6|7488.6|7476.6|676
1744302600000|2025-04-10 16:30:00|7509.6|7497.6|7538.6|7526.6|7539.6|7527.6|7508.6|7496.6|342
1744302900000|2025-04-10 16:35:00|7539.6|7527.6|7550.6|7538.6|7557.6|7545.6|7531.6|7519.6|397
1744303200000|2025-04-10 16:40:00|7546.6|7534.6|7569.6|7557.6|7572.6|7560.6|7544.6|7532.6|495
1744303500000|2025-04-10 16:45:00|7571.6|7559.6|7592.6|7580.6|7595.6|7583.6|7560.6|7548.6|358
1744303800000|2025-04-10 16:50:00|7593.6|7581.6|7574.6|7562.6|7594.6|7582.6|7569.6|7557.6|262
1744304100000|2025-04-10 16:55:00|7576.6|7564.6|7580.6|7568.6|7585.6|7573.6|7568.6|7556.6|151
1744304400000|2025-04-10 17:00:00|7581.6|7569.6|7595.6|7583.6|7615.6|7603.6|7574.6|7562.6|680
1744304700000|2025-04-10 17:05:00|7592.6|7580.6|7576.6|7564.6|7595.6|7583.6|7573.6|7561.6|315
1744305000000|2025-04-10 17:10:00|7575.6|7563.6|7553.6|7541.6|7575.6|7563.6|7548.6|7536.6|162
1744305300000|2025-04-10 17:15:00|7551.6|7539.6|7559.6|7547.6|7561.6|7549.6|7547.6|7535.6|140
1744305600000|2025-04-10 17:20:00|7560.6|7548.6|7562.6|7550.6|7565.6|7553.6|7535.6|7523.6|249
1744305900000|2025-04-10 17:25:00|7560.6|7548.6|7577.6|7565.6|7578.6|7566.6|7559.6|7547.6|150
1744306200000|2025-04-10 17:30:00|7576.6|7564.6|7577.6|7565.6|7589.6|7577.6|7567.6|7555.6|221
1744306500000|2025-04-10 17:35:00|7578.6|7566.6|7590.6|7578.6|7602.6|7590.6|7574.6|7562.6|226
1744306800000|2025-04-10 17:40:00|7591.6|7579.6|7615.6|7603.6|7615.6|7603.6|7586.6|7574.6|265
1744307100000|2025-04-10 17:45:00|7614.6|7602.6|7610.6|7598.6|7631.6|7619.6|7609.6|7597.6|362
1744307400000|2025-04-10 17:50:00|7613.6|7601.6|7621.6|7609.6|7623.6|7611.6|7601.6|7589.6|245
1744307700000|2025-04-10 17:55:00|7622.6|7610.6|7627.6|7615.6|7632.6|7620.6|7621.6|7609.6|235
1744308000000|2025-04-10 18:00:00|7625.6|7613.6|7661.6|7649.6|7668.6|7656.6|7621.6|7609.6|541
1744308300000|2025-04-10 18:05:00|7662.6|7650.6|7633.6|7621.6|7668.6|7656.6|7629.6|7617.6|373
1744308600000|2025-04-10 18:10:00|7632.6|7620.6|7617.6|7605.6|7636.6|7624.6|7617.6|7605.6|167
1744308900000|2025-04-10 18:15:00|7616.6|7604.6|7630.6|7618.6|7638.6|7626.6|7613.6|7601.6|255
1744309200000|2025-04-10 18:20:00|7632.6|7620.6|7658.6|7646.6|7662.6|7650.6|7632.6|7620.6|244
1744309500000|2025-04-10 18:25:00|7659.6|7647.6|7678.6|7666.6|7687.6|7675.6|7656.6|7644.6|668
1744309800000|2025-04-10 18:30:00|7679.6|7667.6|7664.6|7652.6|7689.6|7677.6|7663.6|7651.6|309
1744310100000|2025-04-10 18:35:00|7665.6|7653.6|7674.6|7662.6|7678.6|7666.6|7656.6|7644.6|143
1744310400000|2025-04-10 18:40:00|7676.6|7664.6|7679.6|7667.6|7684.6|7672.6|7669.6|7657.6|245
1744310700000|2025-04-10 18:45:00|7678.6|7666.6|7671.6|7659.6|7678.6|7666.6|7657.6|7645.6|550
1744311000000|2025-04-10 18:50:00|7674.6|7662.6|7651.6|7639.6|7685.6|7673.6|7651.6|7639.6|161
1744311300000|2025-04-10 18:55:00|7653.6|7641.6|7671.9|7653.9|7672.6|7660.6|7647.6|7635.6|154
1744311600000|2025-04-10 19:00:00|7672|7654|7685.3|7667.3|7688.2|7670.2|7665.1|7647.1|0
1744311900000|2025-04-10 19:05:00|7685.5|7667.5|7666.7|7648.7|7687.4|7669.4|7665.5|7647.5|0
1744312200000|2025-04-10 19:10:00|7666.9|7648.9|7673.6|7655.6|7673.7|7655.7|7665.4|7647.4|0
1744312500000|2025-04-10 19:15:00|7673.7|7655.7|7678.2|7660.2|7680.4|7662.4|7665.6|7647.6|0
1744312800000|2025-04-10 19:20:00|7678.4|7660.4|7671.4|7653.4|7686.2|7668.2|7666.8|7648.8|0
1744313100000|2025-04-10 19:25:00|7671.3|7653.3|7651.5|7633.5|7677.7|7659.7|7651.4|7633.4|0
1744313400000|2025-04-10 19:30:00|7651.4|7633.4|7657.7|7639.7|7667.1|7649.1|7651|7633|0
1744313700000|2025-04-10 19:35:00|7657.8|7639.8|7647.3|7629.3|7660.6|7642.6|7646.2|7628.2|0
1744314000000|2025-04-10 19:40:00|7647.5|7629.5|7574.8|7556.8|7651.3|7633.3|7571.6|7553.6|0
1744314300000|2025-04-10 19:45:00|7574.9|7556.9|7603.1|7585.1|7611.6|7593.6|7572.4|7554.4|0
1744314600000|2025-04-10 19:50:00|7602.2|7584.2|7632|7614|7635.3|7617.3|7602.2|7584.2|0
1744314900000|2025-04-10 19:55:00|7632.1|7614.1|7634.4|7616.4|7638.1|7620.1|7619.1|7601.1|0
1744315200000|2025-04-10 20:00:00|7633.4|7615.4|7645.6|7627.6|7653.4|7635.4|7624.4|7606.4|0
1744315500000|2025-04-10 20:05:00|7645.2|7627.2|7646.5|7628.5|7649.1|7631.1|7636.7|7618.7|0
1744315800000|2025-04-10 20:10:00|7646.3|7628.3|7650.6|7632.6|7651.6|7633.6|7641.7|7623.7|0
1744316100000|2025-04-10 20:15:00|7649.4|7631.4|7639.1|7621.1|7650.1|7632.1|7635.9|7617.9|0
1744316400000|2025-04-10 20:20:00|7638.9|7620.9|7633.7|7615.7|7639.1|7621.1|7632.8|7614.8|0
1744316700000|2025-04-10 20:25:00|7633.5|7615.5|7631.8|7613.8|7634.4|7616.4|7631.5|7613.5|0
1744317000000|2025-04-10 20:30:00|7631.6|7613.6|7632.2|7614.2|7635.2|7617.2|7630.5|7612.5|0
1744317300000|2025-04-10 20:35:00|7632|7614|7629.4|7611.4|7632.6|7614.6|7625.9|7607.9|0
1744317600000|2025-04-10 20:40:00|7629.6|7611.6|7627|7609|7630|7612|7625.3|7607.3|0
1744317900000|2025-04-10 20:45:00|7626.8|7608.8|7632.2|7614.2|7632.6|7614.6|7626.1|7608.1|0
1744318200000|2025-04-10 20:50:00|7632.4|7614.4|7638|7620|7638|7620|7632|7614|0
1744318500000|2025-04-10 20:55:00|7637.6|7619.6|7637|7619|7638|7620|7634.6|7616.6|0
1744318800000|2025-04-10 21:00:00|7636.9|7618.9|7636.9|7618.9|7638.3|7620.3|7636.4|7618.4|0
1744319100000|2025-04-10 21:05:00|7636.7|7618.7|7636.9|7618.9|7637.6|7619.6|7635.8|7617.8|0
1744319400000|2025-04-10 21:10:00|7637|7619|7637|7619|7637.1|7619.1|7636.9|7618.9|0
1744319700000|2025-04-10 21:15:00|7636.9|7618.9|7637.4|7619.4|7637.6|7619.6|7636.9|7618.9|0
1744320000000|2025-04-10 21:20:00|7637.2|7619.2|7636.5|7618.5|7637.4|7619.4|7636.5|7618.5|0
1744320300000|2025-04-10 21:25:00|7637.3|7619.3|7636.5|7618.5|7637.3|7619.3|7636.1|7618.1|0
1744320600000|2025-04-10 21:30:00|7636.6|7618.6|7635.8|7617.8|7636.7|7618.7|7635.8|7617.8|0
1744320900000|2025-04-10 21:35:00|7635.7|7617.7|7634.7|7616.7|7636|7618|7634.6|7616.6|0
1744321200000|2025-04-10 21:40:00|7634.6|7616.6|7634.8|7616.8|7634.8|7616.8|7633.6|7615.6|0
1744321500000|2025-04-10 21:45:00|7634.6|7616.6|7633.8|7615.8|7634.8|7616.8|7633.8|7615.8|0
1744321800000|2025-04-10 21:50:00|7633.6|7615.6|7634.1|7616.1|7634.1|7616.1|7633.4|7615.4|0
1744322100000|2025-04-10 21:55:00|7634|7616|7632.9|7614.9|7634.1|7616.1|7631.7|7613.7|0
1744322400000|2025-04-10 22:00:00|7633.9|7615.9|7643.6|7625.6|7645.2|7627.2|7632.7|7614.7|0
1744322700000|2025-04-10 22:05:00|7643.7|7625.7|7647.9|7629.9|7649.3|7631.3|7643.6|7625.6|0
1744323000000|2025-04-10 22:10:00|7648.3|7630.3|7647.3|7629.3|7651.2|7633.2|7645.9|7627.9|0
1744323300000|2025-04-10 22:15:00|7647.2|7629.2|7644.7|7626.7|7650.2|7632.2|7643.9|7625.9|0
1744323600000|2025-04-10 22:20:00|7644.1|7626.1|7644.4|7626.4|7645.5|7627.5|7642.1|7624.1|0
1744323900000|2025-04-10 22:25:00|7644.5|7626.5|7644.4|7626.4|7647.8|7629.8|7642|7624|0
1744324200000|2025-04-10 22:30:00|7644.5|7626.5|7650.5|7632.5|7653.1|7635.1|7644.5|7626.5|0
1744324500000|2025-04-10 22:35:00|7650.6|7632.6|7654.9|7636.9|7655.6|7637.6|7649.6|7631.6|0
1744324800000|2025-04-10 22:40:00|7654.8|7636.8|7656.7|7638.7|7657.8|7639.8|7654.1|7636.1|0
1744325100000|2025-04-10 22:45:00|7655.9|7637.9|7650.9|7632.9|7660.5|7642.5|7650.2|7632.2|0
1744325400000|2025-04-10 22:50:00|7650.8|7632.8|7648.9|7630.9|7650.9|7632.9|7647.7|7629.7|0
1744325700000|2025-04-10 22:55:00|7649|7631|7644.7|7626.7|7649.7|7631.7|7644.3|7626.3|0
1744326000000|2025-04-10 23:00:00|7644.8|7626.8|7641.6|7623.6|7645.3|7627.3|7637.3|7619.3|0
1744326300000|2025-04-10 23:05:00|7641.4|7623.4|7642.8|7624.8|7647.6|7629.6|7640.7|7622.7|0
1744326600000|2025-04-10 23:10:00|7642.7|7624.7|7631|7613|7643.2|7625.2|7629.1|7611.1|0
1744326900000|2025-04-10 23:15:00|7630.9|7612.9|7628.8|7610.8|7631|7613|7626.1|7608.1|0
1744327200000|2025-04-10 23:20:00|7628.9|7610.9|7615|7597|7629.6|7611.6|7613.5|7595.5|0
1744327500000|2025-04-10 23:25:00|7615.1|7597.1|7622.4|7604.4|7625.4|7607.4|7614.1|7596.1|0
1744327800000|2025-04-10 23:30:00|7622.5|7604.5|7626.5|7608.5|7628.1|7610.1|7619.2|7601.2|0
1744328100000|2025-04-10 23:35:00|7626.3|7608.3|7619.7|7601.7|7626.8|7608.8|7618.5|7600.5|0
1744328400000|2025-04-10 23:40:00|7619.8|7601.8|7624.8|7606.8|7625.1|7607.1|7619.1|7601.1|0
1744328700000|2025-04-10 23:45:00|7624.6|7606.6|7614.6|7596.6|7625.1|7607.1|7614.5|7596.5|0
1744329000000|2025-04-10 23:50:00|7614.4|7596.4|7606|7588|7616.9|7598.9|7603.4|7585.4|0
1744329300000|2025-04-10 23:55:00|7606.3|7588.3|7612.1|7594.1|7619.6|7601.6|7603.6|7585.6|0
1744329600000|2025-04-11 00:00:00|7611.1|7593.1|7585.9|7567.9|7614.7|7596.7|7584.2|7566.2|0
1744329900000|2025-04-11 00:05:00|7585.5|7567.5|7576.6|7558.6|7586.9|7568.9|7571.8|7553.8|0
1744330200000|2025-04-11 00:10:00|7576.4|7558.4|7580.5|7562.5|7586.7|7568.7|7576.3|7558.3|0
1744330500000|2025-04-11 00:15:00|7580|7562|7562.9|7544.9|7581.3|7563.3|7558.3|7540.3|0
1744330800000|2025-04-11 00:20:00|7563.2|7545.2|7571.8|7553.8|7575.5|7557.5|7563.2|7545.2|0
1744331100000|2025-04-11 00:25:00|7571.2|7553.2|7560.9|7542.9|7571.8|7553.8|7560.3|7542.3|0
1744331400000|2025-04-11 00:30:00|7559.7|7541.7|7568|7550|7570|7552|7559.4|7541.4|0
1744331700000|2025-04-11 00:35:00|7568.1|7550.1|7556.3|7538.3|7577.7|7559.7|7554.9|7536.9|0
1744332000000|2025-04-11 00:40:00|7556.5|7538.5|7540.8|7522.8|7561.4|7543.4|7536.2|7518.2|0
1744332300000|2025-04-11 00:45:00|7540.5|7522.5|7568.3|7550.3|7569.3|7551.3|7529.1|7511.1|0
1744332600000|2025-04-11 00:50:00|7568.7|7550.7|7587.2|7569.2|7590.2|7572.2|7562.1|7544.1|0
1744332900000|2025-04-11 00:55:00|7587.1|7569.1|7590|7572|7591.6|7573.6|7578.6|7560.6|0
1744333200000|2025-04-11 01:00:00|7589.6|7571.6|7609.7|7591.7|7611|7593|7583.6|7565.6|0
1744333500000|2025-04-11 01:05:00|7609.1|7591.1|7590.4|7572.4|7609.1|7591.1|7577|7559|0
1744333800000|2025-04-11 01:10:00|7590.1|7572.1|7594.2|7576.2|7608.1|7590.1|7588.1|7570.1|0
1744334100000|2025-04-11 01:15:00|7597.6|7579.6|7643.3|7631.3|7656.3|7644.3|7595.3|7579.5|2696
1744334400000|2025-04-11 01:20:00|7644.3|7632.3|7665.3|7653.3|7665.3|7653.3|7631.3|7619.3|1504
1744334700000|2025-04-11 01:25:00|7667.3|7655.3|7645.3|7633.3|7675.3|7663.3|7637.3|7625.3|1470
1744335000000|2025-04-11 01:30:00|7649.3|7637.3|7685.3|7673.3|7686.3|7674.3|7597.3|7585.3|5101
1744335300000|2025-04-11 01:35:00|7686.3|7674.3|7659.3|7647.3|7715.3|7703.3|7647.3|7635.3|3016
1744335600000|2025-04-11 01:40:00|7660.3|7648.3|7612.3|7600.3|7662.3|7650.3|7611.3|7599.3|2624
1744335900000|2025-04-11 01:45:00|7613.3|7601.3|7648.3|7636.3|7657.3|7645.3|7609.3|7597.3|2358
1744336200000|2025-04-11 01:50:00|7647.3|7635.3|7650.3|7638.3|7666.3|7654.3|7642.3|7630.3|1773
1744336500000|2025-04-11 01:55:00|7649.3|7637.3|7681.3|7669.3|7689.3|7677.3|7633.3|7621.3|2181
1744336800000|2025-04-11 02:00:00|7679.3|7667.3|7651.3|7639.3|7683.3|7671.3|7648.3|7636.3|2107
1744337100000|2025-04-11 02:05:00|7649.3|7637.3|7623.3|7611.3|7649.3|7637.3|7617.3|7605.3|1439
1744337400000|2025-04-11 02:10:00|7625.3|7613.3|7616.3|7604.3|7626.3|7614.3|7605.3|7593.3|1100
1744337700000|2025-04-11 02:15:00|7618.3|7606.3|7639.3|7627.3|7641.3|7629.3|7603.3|7591.3|1610
1744338000000|2025-04-11 02:20:00|7641.3|7629.3|7651.3|7639.3|7658.3|7646.3|7637.3|7625.3|971
1744338300000|2025-04-11 02:25:00|7652.3|7640.3|7657.3|7645.3|7673.3|7661.3|7652.3|7640.3|1297
1744338600000|2025-04-11 02:30:00|7656.3|7644.3|7663.3|7651.3|7683.3|7671.3|7653.3|7641.3|1825
1744338900000|2025-04-11 02:35:00|7664.3|7652.3|7674.3|7662.3|7690.3|7678.3|7660.3|7648.3|912
1744339200000|2025-04-11 02:40:00|7673.3|7661.3|7668.3|7656.3|7693.3|7681.3|7665.3|7653.3|967
1744339500000|2025-04-11 02:45:00|7667.3|7655.3|7686.3|7674.3|7686.3|7674.3|7654.3|7642.3|850
1744339800000|2025-04-11 02:50:00|7687.3|7675.3|7663.3|7651.3|7700.3|7688.3|7661.3|7649.3|1196
1744340100000|2025-04-11 02:55:00|7662.3|7650.3|7645.3|7633.3|7666.3|7654.3|7644.3|7632.3|1223
1744340400000|2025-04-11 03:00:00|7646.3|7634.3|7642.3|7630.3|7655.3|7643.3|7638.3|7626.3|648
1744340700000|2025-04-11 03:05:00|7643.3|7631.3|7657.3|7645.3|7661.3|7649.3|7643.3|7631.3|596
1744341000000|2025-04-11 03:10:00|7658.3|7646.3|7665.3|7653.3|7665.3|7653.3|7645.3|7633.3|555
1744341300000|2025-04-11 03:15:00|7666.3|7654.3|7652.3|7640.3|7684.3|7672.3|7652.3|7640.3|727
1744341600000|2025-04-11 03:20:00|7651.3|7639.3|7674.3|7662.3|7677.3|7665.3|7644.3|7632.3|730
1744341900000|2025-04-11 03:25:00|7676.3|7664.3|7675.3|7663.3|7683.3|7671.3|7668.3|7656.3|1059
1744342200000|2025-04-11 03:30:00|7677.3|7665.3|7693.3|7681.3|7699.3|7687.3|7673.3|7661.3|1071
1744342500000|2025-04-11 03:35:00|7694.3|7682.3|7682.3|7670.3|7696.3|7684.3|7673.3|7661.3|538
1744342800000|2025-04-11 03:40:00|7685.3|7673.3|7703.3|7691.3|7708.3|7696.3|7678.3|7666.3|589
1744343100000|2025-04-11 03:45:00|7704.3|7692.3|7726.3|7714.3|7730.3|7718.3|7700.3|7688.3|846
1744343400000|2025-04-11 03:50:00|7728.3|7716.3|7745.3|7733.3|7748.3|7736.3|7718.3|7706.3|833
1744343700000|2025-04-11 03:55:00|7744.3|7732.3|7754.3|7742.3|7755.3|7743.3|7738.3|7726.3|1125
1744344000000|2025-04-11 04:00:00|7754|7736|7760.2|7742.2|7760.9|7742.9|7753.9|7735.9|0
1744344300000|2025-04-11 04:05:00|7760.3|7742.3|7763.5|7745.5|7768.5|7750.5|7759.7|7741.7|0
1744344600000|2025-04-11 04:10:00|7763.7|7745.7|7765.3|7747.3|7767.4|7749.4|7762.3|7744.3|0
1744344900000|2025-04-11 04:15:00|7765.1|7747.1|7767.9|7749.9|7770.8|7752.8|7763.8|7745.8|0
1744345200000|2025-04-11 04:20:00|7767.8|7749.8|7765|7747|7769.2|7751.2|7762.5|7744.5|0
1744345500000|2025-04-11 04:25:00|7765.1|7747.1|7760.2|7742.2|7767.3|7749.3|7759.1|7741.1|0
1744345800000|2025-04-11 04:30:00|7760.3|7742.3|7762.8|7744.8|7763.9|7745.9|7760.2|7742.2|0
1744346100000|2025-04-11 04:35:00|7762.9|7744.9|7761.7|7743.7|7763.8|7745.8|7760.9|7742.9|0
1744346400000|2025-04-11 04:40:00|7762.1|7744.1|7765.6|7747.6|7766.3|7748.3|7761.1|7743.1|0
1744346700000|2025-04-11 04:45:00|7765.5|7747.5|7760.8|7742.8|7765.6|7747.6|7759.7|7741.7|0
1744347000000|2025-04-11 04:50:00|7760.9|7742.9|7755.6|7737.6|7761|7743|7751|7733|0
1744347300000|2025-04-11 04:55:00|7755.4|7737.4|7760|7742|7760.6|7742.6|7755.4|7737.4|7
1744347600000|2025-04-11 05:00:00|7753.3|7741.3|7779.3|7767.3|7782.3|7770.3|7751.3|7739.3|2990
1744347900000|2025-04-11 05:05:00|7778.3|7766.3|7776.3|7764.3|7808.3|7796.3|7767.3|7755.3|2394
1744348200000|2025-04-11 05:10:00|7775.3|7763.3|7788.3|7776.3|7804.3|7792.3|7773.3|7761.3|1351
1744348500000|2025-04-11 05:15:00|7789.3|7777.3|7781.3|7769.3|7805.3|7793.3|7781.3|7769.3|1294
1744348800000|2025-04-11 05:20:00|7780.3|7768.3|7814.3|7802.3|7814.3|7802.3|7779.3|7767.3|1172
1744349100000|2025-04-11 05:25:00|7817.3|7805.3|7838.3|7826.3|7850.3|7838.3|7811.3|7799.3|1235
1744349400000|2025-04-11 05:30:00|7839.3|7827.3|7827.3|7815.3|7847.3|7835.3|7823.3|7811.3|1300
1744349700000|2025-04-11 05:35:00|7826.3|7814.3|7839.3|7827.3|7865.3|7853.3|7826.3|7814.3|1296
1744350000000|2025-04-11 05:40:00|7836.3|7824.3|7873.3|7861.3|7873.3|7861.3|7827.3|7815.3|1476
1744350300000|2025-04-11 05:45:00|7874.3|7862.3|7862.3|7850.3|7884.3|7872.3|7853.3|7841.3|2266
1744350600000|2025-04-11 05:50:00|7863.3|7851.3|7879.3|7867.3|7884.3|7872.3|7849.3|7837.3|1305
1744350900000|2025-04-11 05:55:00|7880.3|7868.3|7870.3|7858.3|7880.3|7868.3|7846.3|7834.3|1454
1744351200000|2025-04-11 06:00:00|7874.3|7862.3|7882.3|7870.3|7892.3|7880.3|7862.3|7850.3|1190
1744351500000|2025-04-11 06:05:00|7880.3|7868.3|7876.3|7864.3|7891.3|7879.3|7864.3|7852.3|1063
1744351800000|2025-04-11 06:10:00|7875.3|7863.3|7841.3|7829.3|7882.3|7870.3|7838.3|7826.3|1372
1744352100000|2025-04-11 06:15:00|7842.3|7830.3|7859.3|7847.3|7862.3|7850.3|7838.3|7826.3|1376
1744352400000|2025-04-11 06:20:00|7860.3|7848.3|7841.3|7829.3|7868.3|7856.3|7835.3|7823.3|951
1744352700000|2025-04-11 06:25:00|7842.3|7830.3|7830.3|7818.3|7855.3|7843.3|7823.3|7811.3|1194
1744353000000|2025-04-11 06:30:00|7831.3|7819.3|7832.3|7820.3|7834.3|7822.3|7815.3|7803.3|1258
1744353300000|2025-04-11 06:35:00|7833.3|7821.3|7800.3|7788.3|7834.3|7822.3|7799.3|7787.3|1221
1744353600000|2025-04-11 06:40:00|7801.3|7789.3|7806.3|7794.3|7808.3|7796.3|7785.3|7773.3|2507
1744353900000|2025-04-11 06:45:00|7805.3|7793.3|7807.3|7795.3|7817.3|7805.3|7799.3|7787.3|846
1744354200000|2025-04-11 06:50:00|7808.3|7796.3|7812.3|7800.3|7812.3|7800.3|7794.3|7782.3|723
1744354500000|2025-04-11 06:55:00|7811.3|7799.3|7818.3|7806.3|7821.3|7809.3|7807.3|7795.3|473
1744354800000|2025-04-11 07:00:00|7817.3|7805.3|7849.3|7837.3|7852.3|7840.3|7814.3|7802.3|1584
1744355100000|2025-04-11 07:05:00|7848.3|7836.3|7838.3|7826.3|7851.3|7839.3|7835.3|7823.3|1167
1744355400000|2025-04-11 07:10:00|7837.3|7825.3|7853.3|7841.3|7858.3|7846.3|7834.3|7822.3|974
1744355700000|2025-04-11 07:15:00|7852.3|7840.3|7832.3|7820.3|7864.3|7852.3|7831.3|7819.3|1097
1744356000000|2025-04-11 07:20:00|7833.3|7821.3|7854.3|7842.3|7855.3|7843.3|7830.3|7818.3|717
1744356300000|2025-04-11 07:25:00|7855.3|7843.3|7843.3|7831.3|7859.3|7847.3|7840.3|7828.3|813
1744356600000|2025-04-11 07:30:00|7844.3|7832.3|7849.3|7837.3|7856.3|7844.3|7839.3|7827.3|1690
1744356900000|2025-04-11 07:35:00|7848.3|7836.3|7841.3|7829.3|7859.3|7847.3|7841.3|7829.3|1675
1744357200000|2025-04-11 07:40:00|7840.3|7828.3|7838.3|7826.3|7841.3|7829.3|7831.3|7819.3|1666
1744357500000|2025-04-11 07:45:00|7837.3|7825.3|7833.3|7821.3|7837.3|7825.3|7823.3|7811.3|2041
1744357800000|2025-04-11 07:50:00|7831.3|7819.3|7838.3|7826.3|7839.3|7827.3|7822.3|7810.3|1933
1744358100000|2025-04-11 07:55:00|7837.3|7825.3|7824.3|7812.3|7839.3|7827.3|7822.3|7810.3|2873
1744358400000|2025-04-11 08:00:00|7825.3|7813.3|7785.3|7773.3|7827.3|7815.3|7728.3|7716.3|9191
1744358700000|2025-04-11 08:05:00|7786.3|7774.3|7800.3|7788.3|7817.3|7805.3|7779.3|7767.3|5636
1744359000000|2025-04-11 08:10:00|7801.3|7789.3|7790.3|7778.3|7803.3|7791.3|7784.3|7772.3|2787
1744359300000|2025-04-11 08:15:00|7792.3|7780.3|7786.3|7774.3|7799.3|7787.3|7784.3|7772.3|2310
1744359600000|2025-04-11 08:20:00|7788.3|7776.3|7783.3|7771.3|7797.3|7785.3|7780.3|7768.3|1175
1744359900000|2025-04-11 08:25:00|7784.3|7772.3|7780.3|7768.3|7796.3|7784.3|7778.3|7766.3|880
1744360200000|2025-04-11 08:30:00|7787.7|7769.7|7775|7757|7792.6|7774.6|7775|7757|44
1744360500000|2025-04-11 08:35:00|7774.4|7756.4|7775.6|7757.6|7780.7|7762.7|7767.9|7749.9|0
1744360800000|2025-04-11 08:40:00|7775.5|7757.5|7769.5|7751.5|7775.9|7757.9|7761|7743|5
1744361100000|2025-04-11 08:45:00|7769.6|7751.6|7771.4|7753.4|7776.8|7758.8|7766.6|7748.6|0
1744361400000|2025-04-11 08:50:00|7771.6|7753.6|7767.5|7749.5|7775.5|7757.5|7764.4|7746.4|0
1744361700000|2025-04-11 08:55:00|7767.4|7749.4|7775.6|7757.6|7778.1|7760.1|7763.1|7745.1|0
1744362000000|2025-04-11 09:00:00|7775.1|7757.1|7774.9|7756.9|7782.6|7764.6|7769.5|7751.5|0
1744362300000|2025-04-11 09:05:00|7775.1|7757.1|7769.4|7751.4|7780.4|7762.4|7768.8|7750.8|0
1744362600000|2025-04-11 09:10:00|7769.3|7751.3|7776.9|7758.9|7777.6|7759.6|7763.9|7745.9|0
1744362900000|2025-04-11 09:15:00|7777|7759|7770.3|7758.3|7790.3|7778.3|7763.3|7751.3|755
1744363200000|2025-04-11 09:20:00|7770.8|7758.8|7766.8|7754.8|7776.3|7764.3|7755.8|7743.8|552
1744363500000|2025-04-11 09:25:00|7767.3|7755.3|7759.3|7747.3|7773.8|7761.8|7751.8|7739.8|341
1744363800000|2025-04-11 09:30:00|7758.8|7746.8|7781.8|7769.8|7781.8|7769.8|7754.3|7742.3|267
1744364100000|2025-04-11 09:35:00|7781.3|7769.3|7783.3|7771.3|7786.8|7774.8|7772.3|7760.3|222
1744364400000|2025-04-11 09:40:00|7782.8|7770.8|7804.3|7792.3|7806.3|7794.3|7782.3|7770.3|142
1744364700000|2025-04-11 09:45:00|7802.3|7790.3|7823.3|7811.3|7825.3|7813.3|7801.8|7789.8|340
1744365000000|2025-04-11 09:50:00|7822.8|7810.8|7835.3|7823.3|7847.8|7835.8|7820.3|7808.3|366
1744365300000|2025-04-11 09:55:00|7834.8|7822.8|7860.3|7848.3|7885.3|7873.3|7829.8|7817.8|755
1744365600000|2025-04-11 10:00:00|7859.8|7847.8|7845.3|7833.3|7862.3|7850.3|7835.3|7823.3|293
1744365900000|2025-04-11 10:05:00|7846.3|7834.3|7832.8|7820.8|7846.3|7834.3|7825.8|7813.8|175
1744366200000|2025-04-11 10:10:00|7831.3|7819.3|7838.8|7826.8|7840.3|7828.3|7815.8|7803.8|260
1744366500000|2025-04-11 10:15:00|7838.3|7826.3|7853.3|7841.3|7854.3|7842.3|7836.8|7824.8|128
1744366800000|2025-04-11 10:20:00|7853.8|7841.8|7846.8|7834.8|7860.3|7848.3|7845.3|7833.3|129
1744367100000|2025-04-11 10:25:00|7846.3|7834.3|7839.8|7827.8|7850.8|7838.8|7839.3|7827.3|67
1744367400000|2025-04-11 10:30:00|7838.8|7826.8|7844.3|7832.3|7851.3|7839.3|7835.3|7823.3|175
1744367700000|2025-04-11 10:35:00|7843.8|7831.8|7842.3|7830.3|7853.8|7841.8|7840.8|7828.8|201
1744368000000|2025-04-11 10:40:00|7842.8|7830.8|7833.3|7821.3|7842.8|7830.8|7826.3|7814.3|144
1744368300000|2025-04-11 10:45:00|7834.3|7822.3|7825.8|7813.8|7843.8|7831.8|7823.8|7811.8|299
1744368600000|2025-04-11 10:50:00|7825.3|7813.3|7830.3|7818.3|7834.3|7822.3|7819.3|7807.3|153
1744368900000|2025-04-11 10:55:00|7830.8|7818.8|7851.3|7839.3|7851.8|7839.8|7830.8|7818.8|91
1744369200000|2025-04-11 11:00:00|7849.8|7837.8|7856.3|7844.3|7861.3|7849.3|7845.3|7833.3|129
1744369500000|2025-04-11 11:05:00|7856.8|7844.8|7860.3|7848.3|7862.3|7850.3|7846.3|7834.3|38
1744369800000|2025-04-11 11:10:00|7859.8|7847.8|7842.3|7830.3|7861.8|7849.8|7839.8|7827.8|35
1744370100000|2025-04-11 11:15:00|7841.8|7829.8|7823.3|7811.3|7844.3|7832.3|7822.3|7810.3|65
1744370400000|2025-04-11 11:20:00|7823.8|7811.8|7826.3|7814.3|7828.3|7816.3|7816.3|7804.3|36
1744370700000|2025-04-11 11:25:00|7827.3|7815.3|7820.3|7808.3|7835.3|7823.3|7817.3|7805.3|49
1744371000000|2025-04-11 11:30:00|7819.8|7807.8|7827.3|7815.3|7830.3|7818.3|7815.3|7803.3|92
1744371300000|2025-04-11 11:35:00|7826.8|7814.8|7816.3|7804.3|7828.3|7816.3|7812.8|7800.8|91
1744371600000|2025-04-11 11:40:00|7815.8|7803.8|7814.3|7802.3|7827.3|7815.3|7811.8|7799.8|36
1744371900000|2025-04-11 11:45:00|7813.8|7801.8|7804.3|7792.3|7818.3|7806.3|7804.3|7792.3|41
1744372200000|2025-04-11 11:50:00|7804.8|7792.8|7812.8|7800.8|7813.3|7801.3|7797.8|7785.8|127
1744372500000|2025-04-11 11:55:00|7812.3|7800.3|7817.3|7805.3|7834.3|7822.3|7812.3|7800.3|175
1744372800000|2025-04-11 12:00:00|7816.8|7804.8|7837.8|7825.8|7837.8|7825.8|7816.8|7804.8|134
1744373100000|2025-04-11 12:05:00|7837.3|7825.3|7831.3|7819.3|7841.3|7829.3|7825.8|7813.8|45
1744373400000|2025-04-11 12:10:00|7831.8|7819.8|7825.3|7813.3|7835.3|7823.3|7824.3|7812.3|64
1744373700000|2025-04-11 12:15:00|7824.8|7812.8|7821.8|7809.8|7830.8|7818.8|7819.8|7807.8|107
1744374000000|2025-04-11 12:20:00|7822.3|7810.3|7808.8|7796.8|7828.8|7816.8|7807.8|7795.8|177
1744374300000|2025-04-11 12:25:00|7809.3|7797.3|7815.8|7803.8|7819.8|7807.8|7808.3|7796.3|46
1744374600000|2025-04-11 12:30:00|7817.3|7805.3|7824.3|7812.3|7824.8|7812.8|7811.8|7799.8|116
1744374900000|2025-04-11 12:35:00|7825.3|7813.3|7820.3|7808.3|7829.3|7817.3|7816.3|7804.3|106
1744375200000|2025-04-11 12:40:00|7820.8|7808.8|7810.3|7798.3|7821.8|7809.8|7809.3|7797.3|69
1744375500000|2025-04-11 12:45:00|7809.8|7797.8|7815.3|7803.3|7818.8|7806.8|7806.3|7794.3|169
1744375800000|2025-04-11 12:50:00|7814.8|7802.8|7810.8|7798.8|7817.8|7805.8|7808.8|7796.8|78
1744376100000|2025-04-11 12:55:00|7810.3|7798.3|7801.8|7789.8|7810.8|7798.8|7799.3|7787.3|211
1744376400000|2025-04-11 13:00:00|7802.8|7790.8|7798.8|7786.8|7803.3|7791.3|7796.8|7784.8|288
1744376700000|2025-04-11 13:05:00|7798.3|7786.3|7789.8|7777.8|7800.8|7788.8|7788.8|7776.8|208
1744377000000|2025-04-11 13:10:00|7789.3|7777.3|7788.3|7776.3|7792.8|7780.8|7779.8|7767.8|282
1744377300000|2025-04-11 13:15:00|7787.8|7775.8|7783.3|7771.3|7788.8|7776.8|7777.8|7765.8|182
1744377600000|2025-04-11 13:20:00|7783.8|7771.8|7789.8|7777.8|7794.3|7782.3|7778.8|7766.8|184
1744377900000|2025-04-11 13:25:00|7787.3|7775.3|7777.3|7765.3|7790.3|7778.3|7776.3|7764.3|223
1744378200000|2025-04-11 13:30:00|7776.8|7764.8|7779.3|7767.3|7787.3|7775.3|7739.3|7727.3|1910
1744378500000|2025-04-11 13:35:00|7781.8|7769.8|7791.8|7779.8|7798.3|7786.3|7755.8|7743.8|1679
1744378800000|2025-04-11 13:40:00|7792.3|7780.3|7801.8|7789.8|7812.8|7800.8|7771.8|7759.8|848
1744379100000|2025-04-11 13:45:00|7801.3|7789.3|7773.3|7761.3|7811.3|7799.3|7773.3|7761.3|1036
1744379400000|2025-04-11 13:50:00|7772.8|7760.8|7797.8|7785.8|7803.8|7791.8|7763.3|7751.3|608
1744379700000|2025-04-11 13:55:00|7798.3|7786.3|7780.8|7768.8|7800.3|7788.3|7780.8|7768.8|318
1744380000000|2025-04-11 14:00:00|7781.3|7769.3|7779.3|7767.3|7788.8|7776.8|7765.3|7753.3|393
1744380300000|2025-04-11 14:05:00|7778.8|7766.8|7781.3|7769.3|7793.3|7781.3|7769.3|7757.3|338
1744380600000|2025-04-11 14:10:00|7780.8|7768.8|7770.8|7758.8|7788.3|7776.3|7742.8|7730.8|788
1744380900000|2025-04-11 14:15:00|7769.3|7757.3|7759.3|7747.3|7783.3|7771.3|7756.3|7744.3|502
1744381200000|2025-04-11 14:20:00|7759.8|7747.8|7750.3|7738.3|7763.3|7751.3|7736.8|7724.8|476
1744381500000|2025-04-11 14:25:00|7750.8|7738.8|7729.3|7717.3|7754.3|7742.3|7726.8|7714.8|369
1744381800000|2025-04-11 14:30:00|7730.3|7718.3|7748.3|7736.3|7754.8|7742.8|7725.3|7713.3|373
1744382100000|2025-04-11 14:35:00|7748.8|7736.8|7740.3|7728.3|7758.8|7746.8|7736.3|7724.3|597
1744382400000|2025-04-11 14:40:00|7739.8|7727.8|7761.3|7749.3|7762.3|7750.3|7734.3|7722.3|391
1744382700000|2025-04-11 14:45:00|7760.8|7748.8|7752.3|7740.3|7767.3|7755.3|7749.3|7737.3|296
1744383000000|2025-04-11 14:50:00|7752.8|7740.8|7732.3|7720.3|7753.3|7741.3|7720.3|7708.3|276
1744383300000|2025-04-11 14:55:00|7731.8|7719.8|7734.3|7722.3|7741.3|7729.3|7724.8|7712.8|214
1744383600000|2025-04-11 15:00:00|7732.3|7720.3|7738.3|7726.3|7769.3|7757.3|7730.3|7718.3|612
1744383900000|2025-04-11 15:05:00|7739.3|7727.3|7740.3|7728.3|7740.3|7728.3|7723.3|7711.3|310
1744384200000|2025-04-11 15:10:00|7739.3|7727.3|7726.3|7714.3|7744.3|7732.3|7724.3|7712.3|329
1744384500000|2025-04-11 15:15:00|7725.3|7713.3|7727.3|7715.3|7732.3|7720.3|7721.3|7709.3|459
1744384800000|2025-04-11 15:20:00|7729.3|7717.3|7732.3|7720.3|7734.3|7722.3|7718.3|7706.3|350
1744385100000|2025-04-11 15:25:00|7731.3|7719.3|7730.3|7718.3|7739.3|7727.3|7722.3|7710.3|262
1744385400000|2025-04-11 15:30:00|7731.3|7719.3|7747.3|7735.3|7750.3|7738.3|7726.3|7714.3|589
1744385700000|2025-04-11 15:35:00|7746.3|7734.3|7759.3|7747.3|7761.3|7749.3|7732.3|7720.3|431
1744386000000|2025-04-11 15:40:00|7760.3|7748.3|7773.3|7761.3|7773.3|7761.3|7753.3|7741.3|514
1744386300000|2025-04-11 15:45:00|7774.3|7762.3|7760.3|7748.3|7774.3|7762.3|7760.3|7748.3|224
1744386600000|2025-04-11 15:50:00|7759.3|7747.3|7758.3|7746.3|7765.3|7753.3|7753.3|7741.3|254
1744386900000|2025-04-11 15:55:00|7759.3|7747.3|7759.3|7747.3|7763.3|7751.3|7753.3|7741.3|115
1744387200000|2025-04-11 16:00:00|7761.3|7749.3|7763.3|7751.3|7763.3|7751.3|7751.3|7739.3|111
1744387500000|2025-04-11 16:05:00|7764.3|7752.3|7763.3|7751.3|7769.3|7757.3|7755.3|7743.3|127
1744387800000|2025-04-11 16:10:00|7767.3|7755.3|7771.3|7759.3|7777.3|7765.3|7767.3|7755.3|147
1744388100000|2025-04-11 16:15:00|7773.3|7761.3|7775.3|7763.3|7775.3|7763.3|7764.3|7752.3|140
1744388400000|2025-04-11 16:20:00|7776.3|7764.3|7768.3|7756.3|7781.3|7769.3|7768.3|7756.3|123
1744388700000|2025-04-11 16:25:00|7766.3|7754.3|7773.3|7761.3|7775.3|7763.3|7758.3|7746.3|103
1744389000000|2025-04-11 16:30:00|7774.3|7762.3|7801.3|7789.3|7804.3|7792.3|7774.3|7762.3|127
1744389300000|2025-04-11 16:35:00|7798.3|7786.3|7811.3|7799.3|7817.3|7805.3|7798.3|7786.3|236
1744389600000|2025-04-11 16:40:00|7809.3|7797.3|7819.3|7807.3|7819.3|7807.3|7805.3|7793.3|139
1744389900000|2025-04-11 16:45:00|7820.3|7808.3|7827.3|7815.3|7828.3|7816.3|7813.3|7801.3|213
1744390200000|2025-04-11 16:50:00|7826.3|7814.3|7821.3|7809.3|7826.3|7814.3|7814.3|7802.3|125
1744390500000|2025-04-11 16:55:00|7822.3|7810.3|7827.3|7815.3|7830.3|7818.3|7814.3|7802.3|165
1744390800000|2025-04-11 17:00:00|7826.3|7814.3|7829.3|7817.3|7834.3|7822.3|7818.3|7806.3|194
1744391100000|2025-04-11 17:05:00|7828.3|7816.3|7834.3|7822.3|7836.3|7824.3|7826.3|7814.3|67
1744391400000|2025-04-11 17:10:00|7832.3|7820.3|7826.3|7814.3|7834.3|7822.3|7823.3|7811.3|197
1744391700000|2025-04-11 17:15:00|7828.3|7816.3|7819.3|7807.3|7830.3|7818.3|7815.3|7803.3|158
1744392000000|2025-04-11 17:20:00|7817.3|7805.3|7825.3|7813.3|7829.3|7817.3|7816.3|7804.3|120
1744392300000|2025-04-11 17:25:00|7821.3|7809.3|7819.3|7807.3|7824.3|7812.3|7817.3|7805.3|96
1744392600000|2025-04-11 17:30:00|7821.3|7809.3|7821.3|7809.3|7824.3|7812.3|7815.3|7803.3|91
1744392900000|2025-04-11 17:35:00|7822.3|7810.3|7843.3|7831.3|7844.3|7832.3|7816.3|7804.3|105
1744393200000|2025-04-11 17:40:00|7845.3|7833.3|7860.3|7848.3|7863.3|7851.3|7840.3|7828.3|249
1744393500000|2025-04-11 17:45:00|7856.3|7844.3|7853.3|7841.3|7857.3|7845.3|7841.3|7829.3|161
1744393800000|2025-04-11 17:50:00|7852.3|7840.3|7854.3|7842.3|7862.3|7850.3|7848.3|7836.3|154
1744394100000|2025-04-11 17:55:00|7852.3|7840.3|7846.3|7834.3|7853.3|7841.3|7841.3|7829.3|170
1744394400000|2025-04-11 18:00:00|7849.3|7837.3|7856.3|7844.3|7856.3|7844.3|7841.3|7829.3|139
1744394700000|2025-04-11 18:05:00|7857.3|7845.3|7854.3|7842.3|7861.3|7849.3|7845.3|7833.3|101
1744395000000|2025-04-11 18:10:00|7852.3|7840.3|7855.3|7843.3|7863.3|7851.3|7849.3|7837.3|118
1744395300000|2025-04-11 18:15:00|7856.3|7844.3|7848.3|7836.3|7859.3|7847.3|7846.3|7834.3|236
1744395600000|2025-04-11 18:20:00|7849.3|7837.3|7853.3|7841.3|7854.3|7842.3|7846.3|7834.3|125
1744395900000|2025-04-11 18:25:00|7854.3|7842.3|7854.3|7842.3|7855.3|7843.3|7847.3|7835.3|121
1744396200000|2025-04-11 18:30:00|7856.3|7844.3|7857.3|7845.3|7862.3|7850.3|7854.3|7842.3|250
1744396500000|2025-04-11 18:35:00|7856.3|7844.3|7866.3|7854.3|7871.3|7859.3|7856.3|7844.3|130
1744396800000|2025-04-11 18:40:00|7869.3|7857.3|7866.3|7854.3|7872.3|7860.3|7864.3|7852.3|90
1744397100000|2025-04-11 18:45:00|7867.3|7855.3|7870.3|7858.3|7874.3|7862.3|7867.3|7855.3|94
1744397400000|2025-04-11 18:50:00|7868.3|7856.3|7871.3|7859.3|7874.3|7862.3|7857.3|7845.3|267
1744397700000|2025-04-11 18:55:00|7870.3|7858.3|7866.4|7848.4|7871.3|7859.3|7859.3|7847.3|157
1744398000000|2025-04-11 19:00:00|7866.5|7848.5|7876.2|7858.2|7876.4|7858.4|7866.2|7848.2|0
1744398300000|2025-04-11 19:05:00|7876.3|7858.3|7885.9|7867.9|7886.1|7868.1|7872.9|7854.9|0
1744398600000|2025-04-11 19:10:00|7886|7868|7891.6|7873.6|7892.3|7874.3|7883.5|7865.5|0
1744398900000|2025-04-11 19:15:00|7890.7|7872.7|7895.2|7877.2|7895.5|7877.5|7887.7|7869.7|0
1744399200000|2025-04-11 19:20:00|7895.3|7877.3|7897.2|7879.2|7900.8|7882.8|7893.4|7875.4|0
1744399500000|2025-04-11 19:25:00|7897.3|7879.3|7893.9|7875.9|7899.4|7881.4|7892.3|7874.3|0
1744399800000|2025-04-11 19:30:00|7893.8|7875.8|7893|7875|7894|7876|7887.2|7869.2|0
1744400100000|2025-04-11 19:35:00|7892.9|7874.9|7892|7874|7893.2|7875.2|7888.5|7870.5|0
1744400400000|2025-04-11 19:40:00|7892.1|7874.1|7891.5|7873.5|7894.2|7876.2|7890.8|7872.8|0
1744400700000|2025-04-11 19:45:00|7891.1|7873.1|7891|7873|7892.4|7874.4|7886.8|7868.8|0
1744401000000|2025-04-11 19:50:00|7891.3|7873.3|7889.9|7871.9|7893.6|7875.6|7883.7|7865.7|0
1744401300000|2025-04-11 19:55:00|7889.8|7871.8|7893.4|7875.4|7895.6|7877.6|7889.4|7871.4|0
1744401600000|2025-04-11 20:00:00|7893|7875|7897.6|7879.6|7898.4|7880.4|7890|7872|0
1744401900000|2025-04-11 20:05:00|7897|7879|7895.1|7877.1|7898.9|7880.9|7894.5|7876.5|0
1744402200000|2025-04-11 20:10:00|7894.9|7876.9|7898.4|7880.4|7898.7|7880.7|7893.4|7875.4|0
1744402500000|2025-04-11 20:15:00|7898.6|7880.6|7899.5|7881.5|7902.2|7884.2|7896.7|7878.7|0
1744402800000|2025-04-11 20:20:00|7899.7|7881.7|7895.1|7877.1|7899.7|7881.7|7892.9|7874.9|0
1744403100000|2025-04-11 20:25:00|7894.9|7876.9|7899.2|7881.2|7900.5|7882.5|7894.8|7876.8|0
1744403400000|2025-04-11 20:30:00|7899.4|7881.4|7898.1|7880.1|7900.8|7882.8|7897.9|7879.9|0
1744403700000|2025-04-11 20:35:00|7898.5|7880.5|7899.2|7881.2|7899.4|7881.4|7897|7879|0
1744404000000|2025-04-11 20:40:00|7899|7881|7900|7882|7901.1|7883.1|7898.6|7880.6|0
1744404300000|2025-04-11 20:45:00|7899.8|7881.8|7900.6|7882.6|7901.1|7883.1|7899.5|7881.5|0
1744404600000|2025-04-11 20:50:00|7900.4|7882.4|7898.5|7880.5|7900.6|7882.6|7898.5|7880.5|0
1744404900000|2025-04-11 20:55:00|7898.3|7880.3|7896.9|7878.9|7899.1|7881.1|7895.2|7877.2|0
1744581900000|2025-04-13 22:05:00|7952.3|7934.3|7947.4|7929.4|7952.6|7934.6|7943|7925|0
1744582200000|2025-04-13 22:10:00|7947.5|7929.5|7950|7932|7956.6|7938.6|7945.4|7927.4|0
1744582500000|2025-04-13 22:15:00|7949.9|7931.9|7944.1|7926.1|7952.8|7934.8|7933.5|7915.5|0
1744582800000|2025-04-13 22:20:00|7944.2|7926.2|7938.9|7920.9|7946.8|7928.8|7936.3|7918.3|0
1744583100000|2025-04-13 22:25:00|7939.1|7921.1|7932.7|7914.7|7939.1|7921.1|7930.4|7912.4|0
1744583400000|2025-04-13 22:30:00|7932.5|7914.5|7934.3|7916.3|7940.1|7922.1|7930.7|7912.7|0
1744583700000|2025-04-13 22:35:00|7934.2|7916.2|7940.3|7922.3|7940.6|7922.6|7930.9|7912.9|0
1744584000000|2025-04-13 22:40:00|7940.4|7922.4|7941.7|7923.7|7946|7928|7939.7|7921.7|0
1744584300000|2025-04-13 22:45:00|7941.6|7923.6|7938.2|7920.2|7944.3|7926.3|7935.5|7917.5|0
1744584600000|2025-04-13 22:50:00|7938.3|7920.3|7936.8|7918.8|7942.9|7924.9|7936.4|7918.4|0
1744584900000|2025-04-13 22:55:00|7936.9|7918.9|7934.8|7916.8|7938.2|7920.2|7933.8|7915.8|0
1744585200000|2025-04-13 23:00:00|7935.6|7917.6|7940.5|7922.5|7943.2|7925.2|7930.2|7912.2|0
1744585500000|2025-04-13 23:05:00|7940.2|7922.2|7943.6|7925.6|7948|7930|7940.1|7922.1|0
1744585800000|2025-04-13 23:10:00|7943.7|7925.7|7946.1|7928.1|7949.2|7931.2|7942.2|7924.2|0
1744586100000|2025-04-13 23:15:00|7946.2|7928.2|7954.1|7936.1|7955.2|7937.2|7946.2|7928.2|0
1744586400000|2025-04-13 23:20:00|7954|7936|7953.9|7935.9|7956.3|7938.3|7950.3|7932.3|0
1744586700000|2025-04-13 23:25:00|7954|7936|7953.2|7935.2|7957.5|7939.5|7952.6|7934.6|0
1744587000000|2025-04-13 23:30:00|7953.3|7935.3|7947.2|7929.2|7954.8|7936.8|7946.6|7928.6|0
1744587300000|2025-04-13 23:35:00|7947.4|7929.4|7947.4|7929.4|7948.9|7930.9|7946.3|7928.3|0
1744587600000|2025-04-13 23:40:00|7947.6|7929.6|7952.4|7934.4|7952.4|7934.4|7944.7|7926.7|0
1744587900000|2025-04-13 23:45:00|7952.5|7934.5|7953.2|7935.2|7954.1|7936.1|7951.5|7933.5|0
1744588200000|2025-04-13 23:50:00|7953.3|7935.3|7952.7|7934.7|7954.2|7936.2|7951|7933|0
1744588500000|2025-04-13 23:55:00|7952.6|7934.6|7952.9|7934.9|7953.6|7935.6|7951.6|7933.6|0
1744588800000|2025-04-14 00:00:00|7952.7|7934.7|7953.6|7935.6|7959.8|7941.8|7952.7|7934.7|0
1744589100000|2025-04-14 00:05:00|7953.8|7935.8|7956.4|7938.4|7960.7|7942.7|7951.4|7933.4|0
1744589400000|2025-04-14 00:10:00|7956.5|7938.5|7960.9|7942.9|7962.7|7944.7|7954.4|7936.4|0
1744589700000|2025-04-14 00:15:00|7960.8|7942.8|7960.1|7942.1|7962.1|7944.1|7958.8|7940.8|0
1744590000000|2025-04-14 00:20:00|7959.8|7941.8|7953.9|7935.9|7961.1|7943.1|7953.1|7935.1|0
1744590300000|2025-04-14 00:25:00|7953.8|7935.8|7955.5|7937.5|7957.1|7939.1|7951.4|7933.4|0
1744590600000|2025-04-14 00:30:00|7955.3|7937.3|7958.8|7940.8|7960.2|7942.2|7955.1|7937.1|0
1744590900000|2025-04-14 00:35:00|7958.7|7940.7|7960.3|7942.3|7960.6|7942.6|7956.1|7938.1|0
1744591200000|2025-04-14 00:40:00|7960.2|7942.2|7956.7|7938.7|7960.6|7942.6|7954.4|7936.4|0
1744591500000|2025-04-14 00:45:00|7956.8|7938.8|7954.6|7936.6|7961.7|7943.7|7954.3|7936.3|0
1744591800000|2025-04-14 00:50:00|7954.7|7936.7|7931.1|7913.1|7955|7937|7930.3|7912.3|0
1744592100000|2025-04-14 00:55:00|7931|7913|7931.1|7913.1|7931.3|7913.3|7927.6|7909.6|0
1744592400000|2025-04-14 01:00:00|7931.2|7913.2|7934|7916|7935.4|7917.4|7928.6|7910.6|0
1744592700000|2025-04-14 01:05:00|7933.9|7915.9|7944.4|7926.4|7945.7|7927.7|7932.5|7914.5|0
1744593000000|2025-04-14 01:10:00|7944.6|7926.6|7959.5|7941.5|7960.7|7942.7|7943.7|7925.7|0
1744593300000|2025-04-14 01:15:00|7958.8|7940.8|7985.1|7973.1|8000.1|7988.1|7958.8|7940.8|2743
1744593600000|2025-04-14 01:20:00|7986.1|7974.1|7970.1|7958.1|8001.1|7989.1|7965.1|7953.1|2041
1744593900000|2025-04-14 01:25:00|7967.1|7955.1|7960.1|7948.1|7973.1|7961.1|7955.1|7943.1|1393
1744594200000|2025-04-14 01:30:00|7959.1|7947.1|7955.1|7943.1|7978.1|7966.1|7935.1|7923.1|4550
1744594500000|2025-04-14 01:35:00|7956.1|7944.1|7925.1|7913.1|7961.1|7949.1|7924.1|7912.1|2443
1744594800000|2025-04-14 01:40:00|7926.1|7914.1|7945.1|7933.1|7948.1|7936.1|7917.1|7905.1|2746
1744595100000|2025-04-14 01:45:00|7947.1|7935.1|7927.1|7915.1|7958.1|7946.1|7921.1|7909.1|2083
1744595400000|2025-04-14 01:50:00|7924.1|7912.1|7957.1|7945.1|7960.1|7948.1|7909.1|7897.1|1515
1744595700000|2025-04-14 01:55:00|7956.1|7944.1|7959.1|7947.1|7985.1|7973.1|7955.1|7943.1|1444
1744596000000|2025-04-14 02:00:00|7961.1|7949.1|7983.1|7971.1|7994.1|7982.1|7959.1|7947.1|1525
1744596300000|2025-04-14 02:05:00|7982.1|7970.1|7996.1|7984.1|8000.1|7988.1|7982.1|7970.1|1048
1744596600000|2025-04-14 02:10:00|7997.1|7985.1|8014.1|8002.1|8015.1|8003.1|7989.1|7977.1|1412
1744596900000|2025-04-14 02:15:00|8013.1|8001.1|7974.1|7962.1|8014.1|8002.1|7972.1|7960.1|1553
1744597200000|2025-04-14 02:20:00|7975.1|7963.1|7975.1|7963.1|7993.1|7981.1|7966.1|7954.1|1113
1744597500000|2025-04-14 02:25:00|7974.1|7962.1|7975.1|7963.1|7975.1|7963.1|7958.1|7946.1|723
1744597800000|2025-04-14 02:30:00|7977.1|7965.1|7964.1|7952.1|7986.1|7974.1|7963.1|7951.1|885
1744598100000|2025-04-14 02:35:00|7963.1|7951.1|7992.1|7980.1|7994.1|7982.1|7957.1|7945.1|728
1744598400000|2025-04-14 02:40:00|7991.1|7979.1|7991.1|7979.1|7996.1|7984.1|7980.1|7968.1|537
1744598700000|2025-04-14 02:45:00|7992.1|7980.1|8001.1|7989.1|8003.1|7991.1|7987.1|7975.1|633
1744599000000|2025-04-14 02:50:00|8000.1|7988.1|8007.1|7995.1|8007.1|7995.1|7996.1|7984.1|569
1744599300000|2025-04-14 02:55:00|8006.1|7994.1|8005.1|7993.1|8019.1|8007.1|8002.1|7990.1|699
1744599600000|2025-04-14 03:00:00|8006.1|7994.1|8004.1|7992.1|8022.1|8010.1|8001.1|7989.1|809
1744599900000|2025-04-14 03:05:00|8005.1|7993.1|7988.1|7976.1|8012.1|8000.1|7985.1|7973.1|919
1744600200000|2025-04-14 03:10:00|7990.1|7978.1|7975.1|7963.1|7993.1|7981.1|7972.1|7960.1|788
1744600500000|2025-04-14 03:15:00|7976.1|7964.1|7994.1|7982.1|7997.1|7985.1|7972.1|7960.1|933
1744600800000|2025-04-14 03:20:00|7993.1|7981.1|8001.1|7989.1|8002.1|7990.1|7987.1|7975.1|780
1744601100000|2025-04-14 03:25:00|8000.1|7988.1|8000.1|7988.1|8007.1|7995.1|7990.1|7978.1|646
1744601400000|2025-04-14 03:30:00|8001.1|7989.1|7991.1|7979.1|8009.1|7997.1|7991.1|7979.1|490
1744601700000|2025-04-14 03:35:00|7990.1|7978.1|7979.1|7967.1|7994.1|7982.1|7979.1|7967.1|504
1744602000000|2025-04-14 03:40:00|7980.1|7968.1|7972.1|7960.1|7980.1|7968.1|7966.1|7954.1|529
1744602300000|2025-04-14 03:45:00|7973.1|7961.1|7967.1|7955.1|7973.1|7961.1|7964.1|7952.1|639
1744602600000|2025-04-14 03:50:00|7968.1|7956.1|7971.1|7959.1|7973.1|7961.1|7965.1|7953.1|504
1744602900000|2025-04-14 03:55:00|7970.1|7958.1|7976.1|7964.1|7977.1|7965.1|7970.1|7958.1|2390
1744603200000|2025-04-14 04:00:00|7976.9|7958.9|7977.1|7959.1|7977.6|7959.6|7976.5|7958.5|0
1744603500000|2025-04-14 04:05:00|7977|7959|7976|7958|7977.4|7959.4|7974.4|7956.4|0
1744603800000|2025-04-14 04:10:00|7975.9|7957.9|7978.2|7960.2|7981|7963|7975.8|7957.8|0
1744604100000|2025-04-14 04:15:00|7978.3|7960.3|7981.8|7963.8|7982.6|7964.6|7978.3|7960.3|0
1744604400000|2025-04-14 04:20:00|7981.7|7963.7|7981.7|7963.7|7982.7|7964.7|7981.4|7963.4|0
1744604700000|2025-04-14 04:25:00|7981.8|7963.8|7983.5|7965.5|7984.2|7966.2|7980.9|7962.9|0
1744605000000|2025-04-14 04:30:00|7983.6|7965.6|7982.2|7964.2|7984.5|7966.5|7981.7|7963.7|0
1744605300000|2025-04-14 04:35:00|7982|7964|7981.8|7963.8|7982.4|7964.4|7980.3|7962.3|0
1744605600000|2025-04-14 04:40:00|7981.9|7963.9|7983.3|7965.3|7983.5|7965.5|7981.8|7963.8|0
1744605900000|2025-04-14 04:45:00|7983.5|7965.5|7990.3|7972.3|7992.6|7974.6|7982.1|7964.1|0
1744606200000|2025-04-14 04:50:00|7990.4|7972.4|7989.1|7971.1|7990.7|7972.7|7989|7971|0
1744606500000|2025-04-14 04:55:00|7989|7971|7990.5|7972.5|7990.9|7972.9|7988.1|7970.1|9
1744606800000|2025-04-14 05:00:00|7990.4|7972.4|7980.1|7968.1|7992.1|7980.1|7976.1|7964.1|1781
1744607100000|2025-04-14 05:05:00|7979.1|7967.1|7975.1|7963.1|7993.1|7981.1|7966.1|7954.1|911
1744607400000|2025-04-14 05:10:00|7976.1|7964.1|7956.1|7944.1|7977.1|7965.1|7956.1|7944.1|1459
1744607700000|2025-04-14 05:15:00|7955.1|7943.1|7949.1|7937.1|7957.1|7945.1|7936.1|7924.1|853
1744608000000|2025-04-14 05:20:00|7950.1|7938.1|7938.1|7926.1|7956.1|7944.1|7933.1|7921.1|950
1744608300000|2025-04-14 05:25:00|7939.1|7927.1|7947.1|7935.1|7955.1|7943.1|7935.1|7923.1|625
1744608600000|2025-04-14 05:30:00|7946.1|7934.1|7947.1|7935.1|7954.1|7942.1|7940.1|7928.1|602
1744608900000|2025-04-14 05:35:00|7945.1|7933.1|7930.1|7918.1|7946.1|7934.1|7929.1|7917.1|1265
1744609200000|2025-04-14 05:40:00|7931.1|7919.1|7941.1|7929.1|7944.1|7932.1|7924.1|7912.1|990
1744609500000|2025-04-14 05:45:00|7943.1|7931.1|7945.1|7933.1|7955.1|7943.1|7942.1|7930.1|544
1744609800000|2025-04-14 05:50:00|7946.1|7934.1|7950.1|7938.1|7962.1|7950.1|7941.1|7929.1|598
1744610100000|2025-04-14 05:55:00|7951.1|7939.1|7962.1|7950.1|7962.1|7950.1|7946.1|7934.1|561
1744610400000|2025-04-14 06:00:00|7961.1|7949.1|7953.1|7941.1|7965.1|7953.1|7952.1|7940.1|554
1744610700000|2025-04-14 06:05:00|7954.1|7942.1|7945.1|7933.1|7965.1|7953.1|7945.1|7933.1|1142
1744611000000|2025-04-14 06:10:00|7946.1|7934.1|7952.1|7940.1|7959.1|7947.1|7946.1|7934.1|621
1744611300000|2025-04-14 06:15:00|7953.1|7941.1|7954.1|7942.1|7968.1|7956.1|7952.1|7940.1|532
1744611600000|2025-04-14 06:20:00|7953.1|7941.1|7943.1|7931.1|7953.1|7941.1|7940.1|7928.1|549
1744611900000|2025-04-14 06:25:00|7944.1|7932.1|7949.1|7937.1|7954.1|7942.1|7940.1|7928.1|340
1744612200000|2025-04-14 06:30:00|7950.1|7938.1|7963.1|7951.1|7965.1|7953.1|7950.1|7938.1|516
1744612500000|2025-04-14 06:35:00|7962.1|7950.1|7965.1|7953.1|7973.1|7961.1|7961.1|7949.1|694
1744612800000|2025-04-14 06:40:00|7964.1|7952.1|7953.1|7941.1|7965.1|7953.1|7953.1|7941.1|473
1744613100000|2025-04-14 06:45:00|7954.1|7942.1|7960.1|7948.1|7961.1|7949.1|7952.1|7940.1|562
1744613400000|2025-04-14 06:50:00|7961.1|7949.1|7953.1|7941.1|7962.1|7950.1|7952.1|7940.1|595
1744613700000|2025-04-14 06:55:00|7954.1|7942.1|7956.1|7944.1|7959.1|7947.1|7950.1|7938.1|572
1744614000000|2025-04-14 07:00:00|7955.1|7943.1|7958.1|7946.1|7960.1|7948.1|7946.1|7934.1|872
1744614300000|2025-04-14 07:05:00|7959.1|7947.1|7954.1|7942.1|7962.1|7950.1|7952.1|7940.1|668
1744614600000|2025-04-14 07:10:00|7953.1|7941.1|7952.1|7940.1|7954.1|7942.1|7941.1|7929.1|936
1744614900000|2025-04-14 07:15:00|7951.1|7939.1|7960.1|7948.1|7963.1|7951.1|7951.1|7939.1|952
1744615200000|2025-04-14 07:20:00|7962.1|7950.1|7972.1|7960.1|7973.1|7961.1|7962.1|7950.1|975
1744615500000|2025-04-14 07:25:00|7973.1|7961.1|7971.1|7959.1|7976.1|7964.1|7970.1|7958.1|758
1744615800000|2025-04-14 07:30:00|7972.1|7960.1|7962.1|7950.1|7972.1|7960.1|7962.1|7950.1|782
1744616100000|2025-04-14 07:35:00|7963.1|7951.1|7962.1|7950.1|7965.1|7953.1|7954.1|7942.1|3265
1744616400000|2025-04-14 07:40:00|7963.1|7951.1|7965.1|7953.1|7967.1|7955.1|7962.1|7950.1|912
1744616700000|2025-04-14 07:45:00|7964.1|7952.1|7964.1|7952.1|7965.1|7953.1|7959.1|7947.1|1216
1744617000000|2025-04-14 07:50:00|7963.1|7951.1|7963.1|7951.1|7968.1|7956.1|7962.1|7950.1|1292
1744617300000|2025-04-14 07:55:00|7964.1|7952.1|7969.1|7957.1|7969.1|7957.1|7961.1|7949.1|2673
1744617600000|2025-04-14 08:00:00|7968.1|7956.1|7976.1|7964.1|7976.1|7964.1|7962.1|7950.1|1927
1744617900000|2025-04-14 08:05:00|7975.1|7963.1|7976.1|7964.1|7978.1|7966.1|7966.1|7954.1|2278
1744618200000|2025-04-14 08:10:00|7975.1|7963.1|7969.1|7957.1|7976.1|7964.1|7961.1|7949.1|1308
1744618500000|2025-04-14 08:15:00|7970.1|7958.1|7968.1|7956.1|7972.1|7960.1|7966.1|7954.1|446
1744618800000|2025-04-14 08:20:00|7967.1|7955.1|7967.1|7955.1|7968.1|7956.1|7963.1|7951.1|464
1744619100000|2025-04-14 08:25:00|7968.1|7956.1|7970.1|7958.1|7973.1|7961.1|7965.1|7953.1|950
1744619400000|2025-04-14 08:30:00|7974.1|7956.1|7972.4|7954.4|7977.1|7959.1|7971.9|7953.9|10
1744619700000|2025-04-14 08:35:00|7972.3|7954.3|7974.2|7956.2|7977.8|7959.8|7972.3|7954.3|282
1744620000000|2025-04-14 08:40:00|7973.7|7955.7|7973|7955|7976.3|7958.3|7972|7954|0
1744620300000|2025-04-14 08:45:00|7972.9|7954.9|7975|7957|7976.4|7958.4|7971.7|7953.7|0
1744620600000|2025-04-14 08:50:00|7975.2|7957.2|7973.9|7955.9|7975.6|7957.6|7970.6|7952.6|0
1744620900000|2025-04-14 08:55:00|7973.8|7955.8|7971.7|7953.7|7974.4|7956.4|7970.5|7952.5|0
1744621200000|2025-04-14 09:00:00|7971.8|7953.8|7975.8|7957.8|7976.8|7958.8|7971.7|7953.7|0
1744621500000|2025-04-14 09:05:00|7975.6|7957.6|7975.3|7957.3|7978.7|7960.7|7974.8|7956.8|0
1744621800000|2025-04-14 09:10:00|7975.1|7957.1|7971.9|7953.9|7975.6|7957.6|7971.4|7953.4|0
1744622100000|2025-04-14 09:15:00|7967.1|7955.1|7963.1|7951.1|7970.1|7958.1|7955.1|7943.1|319
1744622400000|2025-04-14 09:20:00|7964.1|7952.1|7961.6|7949.6|7973.6|7961.6|7961.1|7949.1|172
1744622700000|2025-04-14 09:25:00|7961.1|7949.1|7962.6|7950.6|7965.1|7953.1|7956.1|7944.1|101
1744623000000|2025-04-14 09:30:00|7963.1|7951.1|7962.1|7950.1|7967.6|7955.6|7960.1|7948.1|38
1744623300000|2025-04-14 09:35:00|7961.6|7949.6|7956.1|7944.1|7965.1|7953.1|7955.6|7943.6|43
1744623600000|2025-04-14 09:40:00|7955.6|7943.6|7959.1|7947.1|7963.6|7951.6|7952.6|7940.6|62
1744623900000|2025-04-14 09:45:00|7959.6|7947.6|7962.6|7950.6|7963.6|7951.6|7955.1|7943.1|58
1744624200000|2025-04-14 09:50:00|7963.1|7951.1|7971.1|7959.1|7972.1|7960.1|7960.6|7948.6|53
1744624500000|2025-04-14 09:55:00|7970.6|7958.6|7972.1|7960.1|7974.1|7962.1|7970.1|7958.1|92
1744624800000|2025-04-14 10:00:00|7971.6|7959.6|7981.1|7969.1|7984.1|7972.1|7971.6|7959.6|208
1744625100000|2025-04-14 10:05:00|7981.6|7969.6|7976.1|7964.1|7981.6|7969.6|7973.1|7961.1|142
1744625400000|2025-04-14 10:10:00|7975.6|7963.6|7976.1|7964.1|7977.6|7965.6|7973.1|7961.1|51
1744625700000|2025-04-14 10:15:00|7975.6|7963.6|7971.1|7959.1|7975.6|7963.6|7967.1|7955.1|23
1744626000000|2025-04-14 10:20:00|7971.6|7959.6|7965.1|7953.1|7971.6|7959.6|7963.1|7951.1|4
1744626300000|2025-04-14 10:25:00|7964.6|7952.6|7971.1|7959.1|7974.1|7962.1|7963.6|7951.6|159
1744626600000|2025-04-14 10:30:00|7971.6|7959.6|7974.1|7962.1|7977.1|7965.1|7971.6|7959.6|45
1744626900000|2025-04-14 10:35:00|7973.6|7961.6|7973.1|7961.1|7975.6|7963.6|7971.6|7959.6|30
1744627200000|2025-04-14 10:40:00|7972.6|7960.6|7973.1|7961.1|7976.1|7964.1|7972.1|7960.1|10
1744627500000|2025-04-14 10:45:00|7973.6|7961.6|7976.1|7964.1|7977.6|7965.6|7972.6|7960.6|1
1744627800000|2025-04-14 10:50:00|7976.6|7964.6|7973.1|7961.1|7976.6|7964.6|7971.6|7959.6|22
1744628100000|2025-04-14 10:55:00|7973.6|7961.6|7980.6|7968.6|7980.6|7968.6|7973.6|7961.6|22
1744628400000|2025-04-14 11:00:00|7981.6|7969.6|7983.6|7971.6|7986.1|7974.1|7978.6|7966.6|138
1744628700000|2025-04-14 11:05:00|7983.1|7971.1|7986.1|7974.1|7986.1|7974.1|7978.1|7966.1|99
1744629000000|2025-04-14 11:10:00|7986.6|7974.6|7984.6|7972.6|7989.6|7977.6|7982.6|7970.6|91
1744629300000|2025-04-14 11:15:00|7984.1|7972.1|7980.1|7968.1|7984.6|7972.6|7976.1|7964.1|52
1744629600000|2025-04-14 11:20:00|7980.6|7968.6|7981.1|7969.1|7984.6|7972.6|7978.1|7966.1|47
1744629900000|2025-04-14 11:25:00|7981.6|7969.6|7982.6|7970.6|7989.1|7977.1|7981.6|7969.6|49
1744630200000|2025-04-14 11:30:00|7983.1|7971.1|7980.6|7968.6|7985.1|7973.1|7977.1|7965.1|58
1744630500000|2025-04-14 11:35:00|7981.1|7969.1|7976.6|7964.6|7981.6|7969.6|7975.6|7963.6|45
1744630800000|2025-04-14 11:40:00|7977.1|7965.1|7980.1|7968.1|7980.1|7968.1|7975.6|7963.6|40
1744631100000|2025-04-14 11:45:00|7980.6|7968.6|7981.1|7969.1|7985.1|7973.1|7977.6|7965.6|40
1744631400000|2025-04-14 11:50:00|7981.6|7969.6|7974.6|7962.6|7981.6|7969.6|7973.6|7961.6|36
1744631700000|2025-04-14 11:55:00|7974.1|7962.1|7974.1|7962.1|7974.6|7962.6|7969.1|7957.1|120
1744632000000|2025-04-14 12:00:00|7974.6|7962.6|7976.1|7964.1|7978.1|7966.1|7970.6|7958.6|35
1744632300000|2025-04-14 12:05:00|7975.6|7963.6|7971.1|7959.1|7978.6|7966.6|7968.6|7956.6|29
1744632600000|2025-04-14 12:10:00|7970.6|7958.6|7974.1|7962.1|7976.1|7964.1|7970.1|7958.1|49
1744632900000|2025-04-14 12:15:00|7974.6|7962.6|7975.1|7963.1|7976.6|7964.6|7972.1|7960.1|19
1744633200000|2025-04-14 12:20:00|7974.6|7962.6|7976.6|7964.6|7978.6|7966.6|7974.6|7962.6|31
1744633500000|2025-04-14 12:25:00|7976.1|7964.1|7973.6|7961.6|7979.6|7967.6|7973.6|7961.6|28
1744633800000|2025-04-14 12:30:00|7973.1|7961.1|7983.6|7971.6|7984.1|7972.1|7972.1|7960.1|39
1744634100000|2025-04-14 12:35:00|7983.1|7971.1|7990.1|7978.1|7990.6|7978.6|7982.6|7970.6|82
1744634400000|2025-04-14 12:40:00|7990.6|7978.6|7991.1|7979.1|7993.6|7981.6|7987.6|7975.6|74
1744634700000|2025-04-14 12:45:00|7991.6|7979.6|7995.1|7983.1|7995.6|7983.6|7991.6|7979.6|45
1744635000000|2025-04-14 12:50:00|7995.6|7983.6|7993.1|7981.1|7999.1|7987.1|7990.6|7978.6|51
1744635300000|2025-04-14 12:55:00|7993.6|7981.6|7991.6|7979.6|7994.6|7982.6|7989.1|7977.1|84
1744635600000|2025-04-14 13:00:00|7992.1|7980.1|7989.6|7977.6|7995.1|7983.1|7987.6|7975.6|113
1744635900000|2025-04-14 13:05:00|7990.1|7978.1|7983.6|7971.6|7991.1|7979.1|7983.1|7971.1|121
1744636200000|2025-04-14 13:10:00|7983.1|7971.1|7982.6|7970.6|7986.1|7974.1|7979.6|7967.6|128
1744636500000|2025-04-14 13:15:00|7983.1|7971.1|7990.1|7978.1|7992.6|7980.6|7980.6|7968.6|90
1744636800000|2025-04-14 13:20:00|7990.6|7978.6|7990.1|7978.1|7992.6|7980.6|7986.6|7974.6|46
1744637100000|2025-04-14 13:25:00|7990.6|7978.6|7984.6|7972.6|7990.6|7978.6|7976.6|7964.6|77
1744637400000|2025-04-14 13:30:00|7983.1|7971.1|7991.1|7979.1|8001.6|7989.6|7974.6|7962.6|2211
1744637700000|2025-04-14 13:35:00|7990.6|7978.6|7977.1|7965.1|7997.6|7985.6|7969.1|7957.1|1169
1744638000000|2025-04-14 13:40:00|7976.6|7964.6|7987.6|7975.6|7988.6|7976.6|7963.6|7951.6|571
1744638300000|2025-04-14 13:45:00|7988.1|7976.1|8014.6|8002.6|8015.1|8003.1|7984.6|7972.6|918
1744638600000|2025-04-14 13:50:00|8015.1|8003.1|8044.1|8032.1|8054.1|8042.1|8013.6|8001.6|829
1744638900000|2025-04-14 13:55:00|8044.6|8032.6|8053.1|8041.1|8056.6|8044.6|8032.6|8020.6|558
1744639200000|2025-04-14 14:00:00|8054.1|8042.1|8071.1|8059.1|8076.6|8064.6|8052.1|8040.1|833
1744639500000|2025-04-14 14:05:00|8070.6|8058.6|8050.6|8038.6|8074.1|8062.1|8050.1|8038.1|507
1744639800000|2025-04-14 14:10:00|8051.1|8039.1|8057.1|8045.1|8063.1|8051.1|8040.1|8028.1|553
1744640100000|2025-04-14 14:15:00|8057.6|8045.6|8069.1|8057.1|8069.1|8057.1|8044.1|8032.1|383
1744640400000|2025-04-14 14:20:00|8068.6|8056.6|8062.1|8050.1|8073.1|8061.1|8053.6|8041.6|346
1744640700000|2025-04-14 14:25:00|8062.6|8050.6|8065.1|8053.1|8069.6|8057.6|8053.1|8041.1|335
1744641000000|2025-04-14 14:30:00|8066.1|8054.1|8054.1|8042.1|8068.1|8056.1|8051.6|8039.6|329
1744641300000|2025-04-14 14:35:00|8053.6|8041.6|8057.1|8045.1|8058.6|8046.6|8045.6|8033.6|251
1744641600000|2025-04-14 14:40:00|8056.6|8044.6|8059.6|8047.6|8061.6|8049.6|8045.1|8033.1|286
1744641900000|2025-04-14 14:45:00|8059.1|8047.1|8064.6|8052.6|8072.6|8060.6|8057.6|8045.6|318
1744642200000|2025-04-14 14:50:00|8066.1|8054.1|8071.6|8059.6|8074.6|8062.6|8060.6|8048.6|309
1744642500000|2025-04-14 14:55:00|8070.6|8058.6|8049.1|8037.1|8071.6|8059.6|8049.1|8037.1|263
1744642800000|2025-04-14 15:00:00|8050.1|8038.1|8044.1|8032.1|8053.1|8041.1|8040.1|8028.1|318
1744643100000|2025-04-14 15:05:00|8045.1|8033.1|8035.1|8023.1|8046.1|8034.1|8032.1|8020.1|184
1744643400000|2025-04-14 15:10:00|8039.1|8027.1|8032.1|8020.1|8043.1|8031.1|8030.1|8018.1|140
1744643700000|2025-04-14 15:15:00|8030.1|8018.1|8033.1|8021.1|8033.1|8021.1|8024.1|8012.1|148
1744644000000|2025-04-14 15:20:00|8032.1|8020.1|8021.1|8009.1|8032.1|8020.1|8021.1|8009.1|144
1744644300000|2025-04-14 15:25:00|8023.1|8011.1|8012.1|8000.1|8024.1|8012.1|8007.1|7995.1|282
1744644600000|2025-04-14 15:30:00|8013.1|8001.1|8023.1|8011.1|8023.1|8011.1|8009.1|7997.1|306
1744644900000|2025-04-14 15:35:00|8025.1|8013.1|8006.1|7994.1|8026.1|8014.1|8005.1|7993.1|233
1744645200000|2025-04-14 15:40:00|8005.1|7993.1|8005.1|7993.1|8006.1|7994.1|7995.1|7983.1|246
1744645500000|2025-04-14 15:45:00|8004.1|7992.1|7988.1|7976.1|8005.1|7993.1|7986.1|7974.1|223
1744645800000|2025-04-14 15:50:00|7989.1|7977.1|7985.1|7973.1|7990.1|7978.1|7984.1|7972.1|169
1744646100000|2025-04-14 15:55:00|7984.1|7972.1|7970.1|7958.1|7992.1|7980.1|7970.1|7958.1|213
1744646400000|2025-04-14 16:00:00|7971.1|7959.1|7978.1|7966.1|7979.1|7967.1|7968.1|7956.1|183
1744646700000|2025-04-14 16:05:00|7979.1|7967.1|7976.1|7964.1|7981.1|7969.1|7971.1|7959.1|272
1744647000000|2025-04-14 16:10:00|7977.1|7965.1|7979.1|7967.1|7979.1|7967.1|7962.1|7950.1|177
1744647300000|2025-04-14 16:15:00|7980.1|7968.1|7986.1|7974.1|7993.1|7981.1|7976.1|7964.1|251
1744647600000|2025-04-14 16:20:00|7985.1|7973.1|7986.1|7974.1|7991.1|7979.1|7977.1|7965.1|304
1744647900000|2025-04-14 16:25:00|7985.1|7973.1|7980.1|7968.1|7987.1|7975.1|7979.1|7967.1|139
1744648200000|2025-04-14 16:30:00|7979.1|7967.1|7992.1|7980.1|7993.1|7981.1|7975.1|7963.1|101
1744648500000|2025-04-14 16:35:00|7991.1|7979.1|7990.1|7978.1|7997.1|7985.1|7989.1|7977.1|145
1744648800000|2025-04-14 16:40:00|7991.1|7979.1|7996.1|7984.1|7998.1|7986.1|7989.1|7977.1|105
1744649100000|2025-04-14 16:45:00|7995.1|7983.1|7992.1|7980.1|7999.1|7987.1|7992.1|7980.1|114
1744649400000|2025-04-14 16:50:00|7991.1|7979.1|7994.1|7982.1|7995.1|7983.1|7985.1|7973.1|133
1744649700000|2025-04-14 16:55:00|7992.1|7980.1|7981.1|7969.1|7994.1|7982.1|7978.1|7966.1|231
1744650000000|2025-04-14 17:00:00|7980.1|7968.1|7992.1|7980.1|8012.1|8000.1|7980.1|7968.1|1074
1744650300000|2025-04-14 17:05:00|7994.1|7982.1|8000.1|7988.1|8000.1|7988.1|7987.1|7975.1|72
1744650600000|2025-04-14 17:10:00|7998.1|7986.1|8008.1|7996.1|8008.1|7996.1|7998.1|7986.1|156
1744650900000|2025-04-14 17:15:00|8011.1|7999.1|8023.1|8011.1|8023.1|8011.1|8004.1|7992.1|127
1744651200000|2025-04-14 17:20:00|8022.1|8010.1|8037.1|8025.1|8037.1|8025.1|8019.1|8007.1|237
1744651500000|2025-04-14 17:25:00|8036.1|8024.1|8024.1|8012.1|8036.1|8024.1|8021.1|8009.1|192
1744651800000|2025-04-14 17:30:00|8022.1|8010.1|8022.1|8010.1|8028.1|8016.1|8015.1|8003.1|147
1744652100000|2025-04-14 17:35:00|8023.1|8011.1|8027.1|8015.1|8028.1|8016.1|8022.1|8010.1|97
1744652400000|2025-04-14 17:40:00|8025.1|8013.1|8025.1|8013.1|8031.1|8019.1|8022.1|8010.1|119
1744652700000|2025-04-14 17:45:00|8026.1|8014.1|8029.1|8017.1|8029.1|8017.1|8021.1|8009.1|70
1744653000000|2025-04-14 17:50:00|8028.1|8016.1|8033.1|8021.1|8040.1|8028.1|8025.1|8013.1|133
1744653300000|2025-04-14 17:55:00|8035.1|8023.1|8027.1|8015.1|8035.1|8023.1|8025.1|8013.1|100
1744653600000|2025-04-14 18:00:00|8026.1|8014.1|8029.1|8017.1|8030.1|8018.1|8025.1|8013.1|92
1744653900000|2025-04-14 18:05:00|8028.1|8016.1|8024.1|8012.1|8028.1|8016.1|8023.1|8011.1|172
1744654200000|2025-04-14 18:10:00|8023.1|8011.1|8020.1|8008.1|8024.1|8012.1|8016.1|8004.1|198
1744654500000|2025-04-14 18:15:00|8019.1|8007.1|8023.1|8011.1|8023.1|8011.1|8017.1|8005.1|89
1744654800000|2025-04-14 18:20:00|8025.1|8013.1|8026.1|8014.1|8028.1|8016.1|8023.1|8011.1|82
1744655100000|2025-04-14 18:25:00|8027.1|8015.1|8024.1|8012.1|8027.1|8015.1|8020.1|8008.1|48
1744655400000|2025-04-14 18:30:00|8023.1|8011.1|8027.1|8015.1|8028.1|8016.1|8022.1|8010.1|129
1744655700000|2025-04-14 18:35:00|8026.1|8014.1|8023.1|8011.1|8029.1|8017.1|8022.1|8010.1|99
1744656000000|2025-04-14 18:40:00|8021.1|8009.1|8028.1|8016.1|8032.1|8020.1|8019.1|8007.1|109
1744656300000|2025-04-14 18:45:00|8029.1|8017.1|8028.1|8016.1|8029.1|8017.1|8023.1|8011.1|154
1744656600000|2025-04-14 18:50:00|8027.1|8015.1|8032.1|8020.1|8033.1|8021.1|8025.1|8013.1|72
1744656900000|2025-04-14 18:55:00|8031.1|8019.1|8038.8|8020.8|8038.8|8025.1|8027.1|8015.1|221
1744657200000|2025-04-14 19:00:00|8038.6|8020.6|8041.6|8023.6|8042.1|8024.1|8038.6|8020.6|0
1744657500000|2025-04-14 19:05:00|8041.7|8023.7|8047.2|8029.2|8047.3|8029.3|8041.3|8023.3|0
1744657800000|2025-04-14 19:10:00|8047.3|8029.3|8048.3|8030.3|8049.5|8031.5|8046|8028|0
1744658100000|2025-04-14 19:15:00|8048.2|8030.2|8045.4|8027.4|8048.2|8030.2|8043.4|8025.4|0
1744658400000|2025-04-14 19:20:00|8045.3|8027.3|8046.1|8028.1|8047.6|8029.6|8044.2|8026.2|0
1744658700000|2025-04-14 19:25:00|8046.2|8028.2|8044.7|8026.7|8046.8|8028.8|8042.4|8024.4|0
1744659000000|2025-04-14 19:30:00|8044.8|8026.8|8045|8027|8046.3|8028.3|8042|8024|0
1744659300000|2025-04-14 19:35:00|8045.1|8027.1|8044.6|8026.6|8046.4|8028.4|8042.8|8024.8|0
1744659600000|2025-04-14 19:40:00|8044.5|8026.5|8044.7|8026.7|8047.4|8029.4|8043.5|8025.5|0
1744659900000|2025-04-14 19:45:00|8044.6|8026.6|8039.5|8021.5|8045|8027|8037.8|8019.8|0
1744660200000|2025-04-14 19:50:00|8039.4|8021.4|8032.7|8014.7|8039.4|8021.4|8030.8|8012.8|0
1744660500000|2025-04-14 19:55:00|8031.9|8013.9|8027.4|8009.4|8031.9|8013.9|8022.7|8004.7|0
1744660800000|2025-04-14 20:00:00|8027.6|8009.6|8023.6|8005.6|8031.8|8013.8|8019.9|8001.9|0
1744661100000|2025-04-14 20:05:00|8023.7|8005.7|8022.6|8004.6|8023.9|8005.9|8017.5|7999.5|0
1744661400000|2025-04-14 20:10:00|8022.5|8004.5|8023|8005|8025|8007|8021.2|8003.2|0
1744661700000|2025-04-14 20:15:00|8022.8|8004.8|8013.2|7995.2|8024.3|8006.3|8011.9|7993.9|0
1744662000000|2025-04-14 20:20:00|8013.4|7995.4|8005.3|7987.3|8014.4|7996.4|8000.4|7982.4|0
1744662300000|2025-04-14 20:25:00|8005.1|7987.1|8004.8|7986.8|8005.7|7987.7|7994.7|7976.7|0
1744662600000|2025-04-14 20:30:00|8004.9|7986.9|8011.7|7993.7|8012.8|7994.8|8004.9|7986.9|0
1744662900000|2025-04-14 20:35:00|8011.9|7993.9|8017.2|7999.2|8017.3|7999.3|8007.7|7989.7|0
1744663200000|2025-04-14 20:40:00|8017.3|7999.3|8013|7995|8017.5|7999.5|8011.7|7993.7|0
1744663500000|2025-04-14 20:45:00|8012.8|7994.8|8018.6|8000.6|8019.9|8001.9|8011.9|7993.9|0
1744663800000|2025-04-14 20:50:00|8018.8|8000.8|8017.7|7999.7|8019|8001|8014.9|7996.9|0
1744664100000|2025-04-14 20:55:00|8017.5|7999.5|8018.5|8000.5|8020.6|8002.6|8017.3|7999.3|0
1744664400000|2025-04-14 21:00:00|8017.6|7999.6|8018.1|8000.1|8019.3|8001.3|8017.4|7999.4|0
1744664700000|2025-04-14 21:05:00|8018|8000|8018.7|8000.7|8018.8|8000.8|8017.9|7999.9|0
1744665000000|2025-04-14 21:10:00|8018.6|8000.6|8017.8|7999.8|8018.6|8000.6|8017.6|7999.6|0
1744665300000|2025-04-14 21:15:00|8017.6|7999.6|8016.7|7998.7|8017.6|7999.6|8016.5|7998.5|0
1744665600000|2025-04-14 21:20:00|8016.8|7998.8|8018.9|8000.9|8019.1|8001.1|8016.7|7998.7|0
1744665900000|2025-04-14 21:25:00|8019.1|8001.1|8018.3|8000.3|8019.1|8001.1|8018.1|8000.1|0
1744666200000|2025-04-14 21:30:00|8018.5|8000.5|8019.6|8001.6|8020|8002|8018.5|8000.5|0
1744666500000|2025-04-14 21:35:00|8019.7|8001.7|8020.5|8002.5|8021.5|8003.5|8019.7|8001.7|0
1744666800000|2025-04-14 21:40:00|8020.6|8002.6|8021.8|8003.8|8022.2|8004.2|8020.6|8002.6|0
1744667100000|2025-04-14 21:45:00|8021.9|8003.9|8021.2|8003.2|8022.3|8004.3|8020.9|8002.9|0
1744667400000|2025-04-14 21:50:00|8022|8004|8021.6|8003.6|8022.3|8004.3|8021.1|8003.1|0
1744667700000|2025-04-14 21:55:00|8021.5|8003.5|8020.6|8002.6|8021.5|8003.5|8020|8002|0
1744668000000|2025-04-14 22:00:00|8019.3|8001.3|8018.5|8000.5|8021|8003|8014.3|7996.3|0
1744668300000|2025-04-14 22:05:00|8018.3|8000.3|8013|7995|8018.8|8000.8|8011.5|7993.5|0
1744668600000|2025-04-14 22:10:00|8013.1|7995.1|8013.5|7995.5|8015.9|7997.9|8011.1|7993.1|0
1744668900000|2025-04-14 22:15:00|8013.4|7995.4|8011.3|7993.3|8014.4|7996.4|8010.8|7992.8|0
1744669200000|2025-04-14 22:20:00|8011.7|7993.7|8015.2|7997.2|8016.1|7998.1|8009.4|7991.4|0
1744669500000|2025-04-14 22:25:00|8015.3|7997.3|8007|7989|8016.6|7998.6|8006.6|7988.6|0
1744669800000|2025-04-14 22:30:00|8006.9|7988.9|8009.5|7991.5|8012.4|7994.4|8006|7988|0
1744670100000|2025-04-14 22:35:00|8009.3|7991.3|8010|7992|8010.2|7992.2|8007.3|7989.3|0
1744670400000|2025-04-14 22:40:00|8009.6|7991.6|8000|7982|8012.1|7994.1|8000|7982|0
1744670700000|2025-04-14 22:45:00|8000.1|7982.1|7999.1|7981.1|8000.2|7982.2|7995.3|7977.3|0
1744671000000|2025-04-14 22:50:00|7999.2|7981.2|7998.4|7980.4|8000|7982|7997.1|7979.1|0
1744671300000|2025-04-14 22:55:00|7998|7980|7994.4|7976.4|7998|7980|7992.8|7974.8|0
1744671600000|2025-04-14 23:00:00|7994.8|7976.8|7996.7|7978.7|7997.4|7979.4|7993.7|7975.7|0
1744671900000|2025-04-14 23:05:00|7996.8|7978.8|7998.2|7980.2|7999.8|7981.8|7996.6|7978.6|0
1744672200000|2025-04-14 23:10:00|7997.7|7979.7|7998.9|7980.9|8000.1|7982.1|7997.4|7979.4|0
1744672500000|2025-04-14 23:15:00|7999|7981|8002.9|7984.9|8003.2|7985.2|7997.9|7979.9|0
1744672800000|2025-04-14 23:20:00|8002.8|7984.8|8003.1|7985.1|8004|7986|8002.5|7984.5|0
1744673100000|2025-04-14 23:25:00|8003.2|7985.2|8002.1|7984.1|8003.6|7985.6|8001.3|7983.3|0
1744673400000|2025-04-14 23:30:00|8002.4|7984.4|8005.5|7987.5|8005.6|7987.6|8002.3|7984.3|0
1744673700000|2025-04-14 23:35:00|8005.4|7987.4|8001|7983|8005.6|7987.6|8000.6|7982.6|0
1744674000000|2025-04-14 23:40:00|8000.9|7982.9|7997.2|7979.2|8001.5|7983.5|7996.1|7978.1|0
1744674300000|2025-04-14 23:45:00|7997.3|7979.3|7999.1|7981.1|7999.1|7981.1|7995.4|7977.4|0
1744674600000|2025-04-14 23:50:00|7999.3|7981.3|7999|7981|7999.4|7981.4|7997.4|7979.4|0
1744674900000|2025-04-14 23:55:00|7999.1|7981.1|7999.9|7981.9|8000.2|7982.2|7998.1|7980.1|0
1744675200000|2025-04-15 00:00:00|8000.1|7982.1|8002|7984|8004.8|7986.8|8000.1|7982.1|0
1744675500000|2025-04-15 00:05:00|8001.9|7983.9|8005|7987|8007.2|7989.2|8001|7983|0
1744675800000|2025-04-15 00:10:00|8004.8|7986.8|8006.7|7988.7|8008.6|7990.6|8004.5|7986.5|0
1744676100000|2025-04-15 00:15:00|8006.6|7988.6|8005.7|7987.7|8008.4|7990.4|8005.6|7987.6|0
1744676400000|2025-04-15 00:20:00|8005.8|7987.8|8009.4|7991.4|8009.9|7991.9|8005.2|7987.2|0
1744676700000|2025-04-15 00:25:00|8009.5|7991.5|8013.3|7995.3|8014.5|7996.5|8009.5|7991.5|0
1744677000000|2025-04-15 00:30:00|8013.2|7995.2|8012.5|7994.5|8014.6|7996.6|8012.3|7994.3|0
1744677300000|2025-04-15 00:35:00|8012.4|7994.4|8009.1|7991.1|8012.4|7994.4|8009.1|7991.1|0
1744677600000|2025-04-15 00:40:00|8009.3|7991.3|8008.5|7990.5|8010|7992|8008.2|7990.2|0
1744677900000|2025-04-15 00:45:00|8008.3|7990.3|8016.2|7998.2|8018.3|8000.3|8008.3|7990.3|0
1744678200000|2025-04-15 00:50:00|8016.1|7998.1|8018.4|8000.4|8018.9|8000.9|8015.8|7997.8|0
1744678500000|2025-04-15 00:55:00|8018.5|8000.5|8017.2|7999.2|8018.5|8000.5|8016.6|7998.6|0
1744678800000|2025-04-15 01:00:00|8016.9|7998.9|8016.8|7998.8|8018.4|8000.4|8016.1|7998.1|0
1744679100000|2025-04-15 01:05:00|8016.7|7998.7|8016.9|7998.9|8017.2|7999.2|8015.7|7997.7|0
1744679400000|2025-04-15 01:10:00|8017|7999|8014.8|7996.8|8020.8|8002.8|8014.5|7996.5|0
1744679700000|2025-04-15 01:15:00|8016|7998|8033.9|8021.9|8037.9|8025.9|8014.9|7998|1616
1744680000000|2025-04-15 01:20:00|8034.9|8022.9|8012.9|8000.9|8043.9|8031.9|8009.9|7997.9|1190
1744680300000|2025-04-15 01:25:00|8011.9|7999.9|8017.9|8005.9|8021.9|8009.9|8003.9|7991.9|557
1744680600000|2025-04-15 01:30:00|8012.9|8000.9|7983.9|7971.9|8020.9|8008.9|7983.9|7971.9|2763
1744680900000|2025-04-15 01:35:00|7984.9|7972.9|7954.9|7942.9|8003.9|7991.9|7951.9|7939.9|1684
1744681200000|2025-04-15 01:40:00|7952.9|7940.9|7975.9|7963.9|7980.9|7968.9|7950.9|7938.9|1420
1744681500000|2025-04-15 01:45:00|7977.9|7965.9|7996.9|7984.9|8004.9|7992.9|7973.9|7961.9|963
1744681800000|2025-04-15 01:50:00|7997.9|7985.9|7970.9|7958.9|7998.9|7986.9|7958.9|7946.9|827
1744682100000|2025-04-15 01:55:00|7969.9|7957.9|7948.9|7936.9|7976.9|7964.9|7947.9|7935.9|1024
1744682400000|2025-04-15 02:00:00|7949.9|7937.9|7947.9|7935.9|7958.9|7946.9|7937.9|7925.9|1366
1744682700000|2025-04-15 02:05:00|7950.9|7938.9|7954.9|7942.9|7971.9|7959.9|7945.9|7933.9|679
1744683000000|2025-04-15 02:10:00|7953.9|7941.9|7962.9|7950.9|7975.9|7963.9|7947.9|7935.9|629
1744683300000|2025-04-15 02:15:00|7958.9|7946.9|7969.9|7957.9|7978.9|7966.9|7954.9|7942.9|613
1744683600000|2025-04-15 02:20:00|7968.9|7956.9|7967.9|7955.9|7979.9|7967.9|7959.9|7947.9|705
1744683900000|2025-04-15 02:25:00|7966.9|7954.9|7971.9|7959.9|7975.9|7963.9|7958.9|7946.9|802
1744684200000|2025-04-15 02:30:00|7970.9|7958.9|7955.9|7943.9|7975.9|7963.9|7954.9|7942.9|1535
1744684500000|2025-04-15 02:35:00|7954.9|7942.9|7970.9|7958.9|7979.9|7967.9|7947.9|7935.9|625
1744684800000|2025-04-15 02:40:00|7971.9|7959.9|7966.9|7954.9|7981.9|7969.9|7965.9|7953.9|730
1744685100000|2025-04-15 02:45:00|7967.9|7955.9|7955.9|7943.9|7971.9|7959.9|7955.9|7943.9|472
1744685400000|2025-04-15 02:50:00|7954.9|7942.9|7961.9|7949.9|7962.9|7950.9|7941.9|7929.9|456
1744685700000|2025-04-15 02:55:00|7960.9|7948.9|7958.9|7946.9|7974.9|7962.9|7958.9|7946.9|550
1744686000000|2025-04-15 03:00:00|7959.9|7947.9|7970.9|7958.9|7979.9|7967.9|7954.9|7942.9|643
1744686300000|2025-04-15 03:05:00|7968.9|7956.9|7957.9|7945.9|7971.9|7959.9|7955.9|7943.9|489
1744686600000|2025-04-15 03:10:00|7958.9|7946.9|7946.9|7934.9|7965.9|7953.9|7946.9|7934.9|589
1744686900000|2025-04-15 03:15:00|7947.9|7935.9|7952.9|7946.9|7959.9|7953.9|7946.9|7934.9|378
1744687200000|2025-04-15 03:20:00|7951.9|7945.9|7952.9|7946.9|7953.9|7947.9|7937.9|7931.9|437
1744687500000|2025-04-15 03:25:00|7950.9|7944.9|7964.9|7958.9|7967.9|7961.9|7946.9|7940.9|595
1744687800000|2025-04-15 03:30:00|7963.9|7957.9|7955.9|7949.9|7973.9|7967.9|7955.9|7949.9|420
1744688100000|2025-04-15 03:35:00|7956.9|7950.9|7959.9|7953.9|7960.9|7954.9|7951.9|7945.9|324
1744688400000|2025-04-15 03:40:00|7958.9|7952.9|7966.9|7960.9|7966.9|7960.9|7955.9|7949.9|840
1744688700000|2025-04-15 03:45:00|7965.9|7959.9|7961.9|7955.9|7967.9|7961.9|7958.9|7952.9|1275
1744689000000|2025-04-15 03:50:00|7960.9|7954.9|7974.9|7968.9|7975.9|7969.9|7958.9|7952.9|258
1744689300000|2025-04-15 03:55:00|7973.9|7967.9|7976.9|7970.9|7981.9|7975.9|7972.9|7966.9|387
1744689600000|2025-04-15 04:00:00|7981.4|7963.4|7981.4|7963.4|7982.7|7964.7|7981.2|7963.2|0
1744689900000|2025-04-15 04:05:00|7981.2|7963.2|7982.5|7964.5|7982.7|7964.7|7980.1|7962.1|0
1744690200000|2025-04-15 04:10:00|7982.4|7964.4|7981.6|7963.6|7983|7965|7981.6|7963.6|0
1744690500000|2025-04-15 04:15:00|7981.4|7963.4|7982|7964|7982.2|7964.2|7981.4|7963.4|0
1744690800000|2025-04-15 04:20:00|7982.1|7964.1|7982.1|7964.1|7982.9|7964.9|7981.4|7963.4|0
1744691100000|2025-04-15 04:25:00|7982.3|7964.3|7980.7|7962.7|7983.1|7965.1|7980.6|7962.6|0
1744691400000|2025-04-15 04:30:00|7980.6|7962.6|7983.3|7965.3|7983.4|7965.4|7980.6|7962.6|0
1744691700000|2025-04-15 04:35:00|7983.1|7965.1|7980.1|7962.1|7983.8|7965.8|7977.1|7959.1|0
1744692000000|2025-04-15 04:40:00|7980|7962|7979.9|7961.9|7980.5|7962.5|7977.2|7959.2|0
1744692300000|2025-04-15 04:45:00|7979.8|7961.8|7978.8|7960.8|7981.1|7963.1|7977|7959|0
1744692600000|2025-04-15 04:50:00|7978.9|7960.9|7979.5|7961.5|7979.9|7961.9|7978.2|7960.2|0
1744692900000|2025-04-15 04:55:00|7979.6|7961.6|7980.7|7962.7|7980.9|7962.9|7978.6|7960.6|19
1744693200000|2025-04-15 05:00:00|7980.3|7962.3|7985.9|7979.9|7988.9|7982.9|7968.9|7962.3|1595
1744693500000|2025-04-15 05:05:00|7986.9|7980.9|7995.9|7989.9|7997.9|7991.9|7973.9|7967.9|658
1744693800000|2025-04-15 05:10:00|7994.9|7988.9|7966.9|7960.9|7995.9|7989.9|7963.9|7957.9|796
1744694100000|2025-04-15 05:15:00|7965.9|7959.9|7968.9|7962.9|7971.9|7965.9|7959.9|7953.9|447
1744694400000|2025-04-15 05:20:00|7967.9|7961.9|7968.9|7962.9|7976.9|7970.9|7966.9|7960.9|241
1744694700000|2025-04-15 05:25:00|7970.9|7964.9|7979.9|7973.9|7984.9|7978.9|7968.9|7962.9|330
1744695000000|2025-04-15 05:30:00|7977.9|7971.9|7967.9|7961.9|7983.9|7977.9|7962.9|7956.9|866
1744695300000|2025-04-15 05:35:00|7966.9|7960.9|7966.9|7960.9|7975.9|7969.9|7961.9|7955.9|214
1744695600000|2025-04-15 05:40:00|7967.9|7961.9|7976.9|7970.9|7977.9|7971.9|7963.9|7957.9|293
1744695900000|2025-04-15 05:45:00|7978.9|7972.9|7959.9|7953.9|7980.9|7974.9|7958.9|7952.9|279
1744696200000|2025-04-15 05:50:00|7958.9|7952.9|7954.9|7948.9|7961.9|7955.9|7953.9|7947.9|300
1744696500000|2025-04-15 05:55:00|7953.9|7947.9|7948.9|7942.9|7958.9|7952.9|7947.9|7941.9|751
1744696800000|2025-04-15 06:00:00|7947.9|7941.9|7923.9|7917.9|7947.9|7941.9|7921.9|7915.9|699
1744697100000|2025-04-15 06:05:00|7921.9|7915.9|7933.9|7927.9|7935.9|7929.9|7916.9|7910.9|485
1744697400000|2025-04-15 06:10:00|7934.9|7928.9|7940.9|7934.9|7940.9|7934.9|7925.9|7919.9|351
1744697700000|2025-04-15 06:15:00|7941.9|7935.9|7935.9|7929.9|7945.9|7939.9|7933.9|7927.9|373
1744698000000|2025-04-15 06:20:00|7932.9|7926.9|7942.9|7936.9|7943.9|7937.9|7932.9|7926.9|532
1744698300000|2025-04-15 06:25:00|7940.9|7934.9|7943.9|7937.9|7947.9|7941.9|7938.9|7932.9|317
1744698600000|2025-04-15 06:30:00|7941.9|7935.9|7940.9|7934.9|7947.9|7941.9|7938.9|7932.9|219
1744698900000|2025-04-15 06:35:00|7939.9|7933.9|7955.9|7949.9|7956.9|7950.9|7939.9|7933.9|297
1744699200000|2025-04-15 06:40:00|7954.9|7948.9|7954.9|7948.9|7956.9|7950.9|7948.9|7942.9|462
1744699500000|2025-04-15 06:45:00|7953.9|7947.9|7966.9|7960.9|7969.9|7963.9|7953.9|7947.9|499
1744699800000|2025-04-15 06:50:00|7965.9|7959.9|7973.9|7967.9|7974.9|7968.9|7964.9|7958.9|283
1744700100000|2025-04-15 06:55:00|7974.9|7968.9|7969.9|7963.9|7977.9|7971.9|7965.9|7959.9|380
1744700400000|2025-04-15 07:00:00|7970.9|7964.9|7971.9|7965.9|7975.9|7969.9|7966.9|7960.9|505
1744700700000|2025-04-15 07:05:00|7970.9|7964.9|7983.9|7977.9|7984.9|7978.9|7969.9|7963.9|644
1744701000000|2025-04-15 07:10:00|7982.9|7976.9|7982.9|7976.9|7985.9|7979.9|7979.9|7973.9|770
1744701300000|2025-04-15 07:15:00|7981.9|7975.9|7980.9|7974.9|7985.9|7979.9|7977.9|7971.9|461
1744701600000|2025-04-15 07:20:00|7979.9|7973.9|7980.9|7974.9|7983.9|7977.9|7979.9|7973.9|391
1744701900000|2025-04-15 07:25:00|7979.9|7973.9|7975.9|7969.9|7979.9|7973.9|7969.9|7963.9|951
1744702200000|2025-04-15 07:30:00|7974.9|7968.9|7972.9|7966.9|7977.9|7971.9|7970.9|7964.9|700
1744702500000|2025-04-15 07:35:00|7971.9|7965.9|7964.9|7958.9|7974.9|7968.9|7963.9|7957.9|1282
1744702800000|2025-04-15 07:40:00|7963.9|7957.9|7965.9|7959.9|7969.9|7963.9|7962.9|7956.9|1438
1744703100000|2025-04-15 07:45:00|7966.9|7960.9|7969.9|7963.9|7973.9|7967.9|7965.9|7959.9|713
1744703400000|2025-04-15 07:50:00|7968.9|7962.9|7980.9|7974.9|7980.9|7974.9|7968.9|7962.9|820
1744703700000|2025-04-15 07:55:00|7979.9|7973.9|7987.9|7981.9|7990.9|7984.9|7979.9|7973.9|1045
1744704000000|2025-04-15 08:00:00|7988.9|7982.9|7977.9|7971.9|7991.9|7985.9|7958.9|7952.9|2467
1744704300000|2025-04-15 08:05:00|7978.9|7972.9|7979.9|7973.9|7983.9|7977.9|7972.9|7966.9|1401
1744704600000|2025-04-15 08:10:00|7978.9|7972.9|7989.9|7983.9|7990.9|7984.9|7978.9|7972.9|1150
1744704900000|2025-04-15 08:15:00|7990.9|7984.9|7988.9|7982.9|7991.9|7985.9|7986.9|7980.9|1199
1744705200000|2025-04-15 08:20:00|7987.9|7981.9|7989.9|7983.9|7992.9|7986.9|7987.9|7981.9|301
1744705500000|2025-04-15 08:25:00|7988.9|7982.9|7974.9|7968.9|7990.9|7984.9|7970.9|7964.9|727
1744705800000|2025-04-15 08:30:00|7987.4|7969.4|7984.5|7966.5|7991.7|7973.7|7983.8|7965.8|14
1744706100000|2025-04-15 08:35:00|7984.6|7966.6|7988.7|7970.7|7988.7|7970.7|7982.1|7964.1|0
1744706400000|2025-04-15 08:40:00|7988.5|7970.5|7990.4|7972.4|7990.6|7972.6|7986.4|7968.4|0
1744706700000|2025-04-15 08:45:00|7990.5|7972.5|7988.5|7970.5|7991|7973|7987.1|7969.1|0
1744707000000|2025-04-15 08:50:00|7988.6|7970.6|7986.6|7968.6|7990.5|7972.5|7985.7|7967.7|0
1744707300000|2025-04-15 08:55:00|7987.1|7969.1|7990.1|7972.1|7991.2|7973.2|7986.4|7968.4|0
1744707600000|2025-04-15 09:00:00|7990.3|7972.3|7988.2|7970.2|7990.3|7972.3|7986|7968|0
1744707900000|2025-04-15 09:05:00|7988.3|7970.3|7987.9|7969.9|7989.9|7971.9|7986.5|7968.5|0
1744708200000|2025-04-15 09:10:00|7987.6|7969.6|7983.5|7965.5|7988.7|7970.7|7983.5|7965.5|0
1744708500000|2025-04-15 09:15:00|7983.6|7965.6|7983.9|7977.9|7991.9|7985.9|7978.9|7965.5|742
1744708800000|2025-04-15 09:20:00|7983.4|7977.4|7986.9|7980.9|7986.9|7980.9|7979.9|7973.9|110
1744709100000|2025-04-15 09:25:00|7987.4|7981.4|8002.9|7996.9|8003.4|7997.4|7986.9|7980.9|82
1744709400000|2025-04-15 09:30:00|8002.4|7996.4|7998.4|7992.4|8006.4|8000.4|7996.9|7990.9|35
1744709700000|2025-04-15 09:35:00|7997.9|7991.9|7997.9|7991.9|8003.4|7997.4|7995.9|7989.9|25
1744710000000|2025-04-15 09:40:00|7997.4|7991.4|7994.9|7988.9|7998.9|7992.9|7992.9|7986.9|47
1744710300000|2025-04-15 09:45:00|7994.4|7988.4|8002.9|7996.9|8007.4|8001.4|7993.9|7987.9|190
1744710600000|2025-04-15 09:50:00|8002.4|7996.4|7998.9|7992.9|8002.4|7996.4|7998.9|7992.9|6
1744710900000|2025-04-15 09:55:00|7999.4|7993.4|8000.9|7994.9|8003.4|7997.4|7995.9|7989.9|110
1744711200000|2025-04-15 10:00:00|8000.4|7994.4|8004.9|7998.9|8005.9|7999.9|7997.9|7991.9|101
1744711500000|2025-04-15 10:05:00|8004.4|7998.4|8006.9|8000.9|8009.4|8003.4|8003.9|7997.9|44
1744711800000|2025-04-15 10:10:00|8006.4|8000.4|8004.9|7998.9|8009.4|8003.4|8003.9|7997.9|42
1744712100000|2025-04-15 10:15:00|8004.4|7998.4|7999.9|7993.9|8004.9|7998.9|7998.9|7992.9|115
1744712400000|2025-04-15 10:20:00|8000.4|7994.4|8006.9|8000.9|8006.9|8000.9|7998.4|7992.4|43
1744712700000|2025-04-15 10:25:00|8006.4|8000.4|8008.9|8002.9|8008.9|8002.9|8003.9|7997.9|26
1744713000000|2025-04-15 10:30:00|8009.4|8003.4|8015.9|8009.9|8016.4|8010.4|8007.4|8001.4|172
1744713300000|2025-04-15 10:35:00|8016.4|8010.4|8001.9|7995.9|8018.4|8012.4|8000.9|7994.9|104
1744713600000|2025-04-15 10:40:00|8002.4|7996.4|8000.9|7994.9|8003.9|7997.9|7995.9|7989.9|122
1744713900000|2025-04-15 10:45:00|8000.4|7994.4|7998.9|7992.9|8000.9|7994.9|7993.9|7987.9|56
1744714200000|2025-04-15 10:50:00|7999.4|7993.4|8001.9|7995.9|8002.9|7996.9|7997.4|7991.4|21
1744714500000|2025-04-15 10:55:00|8002.4|7996.4|7999.4|7993.4|8003.4|7997.4|7998.4|7992.4|10
1744714800000|2025-04-15 11:00:00|7998.9|7992.9|8001.9|7995.9|8002.4|7996.4|7995.4|7989.4|75
1744715100000|2025-04-15 11:05:00|8001.4|7995.4|7999.4|7993.4|8002.9|7996.9|7993.9|7987.9|68
1744715400000|2025-04-15 11:10:00|7998.9|7992.9|7993.9|7987.9|8004.4|7998.4|7993.9|7987.9|250
1744715700000|2025-04-15 11:15:00|7993.4|7987.4|8004.9|7998.9|8006.9|8000.9|7993.4|7987.4|171
1744716000000|2025-04-15 11:20:00|8003.9|7997.9|8001.9|7995.9|8005.4|7999.4|7997.4|7991.4|42
1744716300000|2025-04-15 11:25:00|8001.4|7995.4|8005.4|7999.4|8010.4|8004.4|8000.9|7994.9|107
1744716600000|2025-04-15 11:30:00|8005.9|7999.9|8003.4|7997.4|8007.4|8001.4|8002.9|7996.9|19
1744716900000|2025-04-15 11:35:00|8002.4|7996.4|7998.4|7992.4|8004.4|7998.4|7996.9|7990.9|33
1744717200000|2025-04-15 11:40:00|7997.9|7991.9|7995.9|7989.9|8000.4|7994.4|7993.4|7987.4|23
1744717500000|2025-04-15 11:45:00|7996.4|7990.4|7987.4|7981.4|7998.4|7992.4|7986.9|7980.9|19
1744717800000|2025-04-15 11:50:00|7986.9|7980.9|7994.4|7988.4|7994.4|7988.4|7983.4|7977.4|44
1744718100000|2025-04-15 11:55:00|7993.9|7987.9|7987.4|7981.4|7993.9|7987.9|7986.9|7980.9|169
1744718400000|2025-04-15 12:00:00|7987.9|7981.9|7992.4|7986.4|7995.9|7989.9|7984.4|7978.4|39
1744718700000|2025-04-15 12:05:00|7992.9|7986.9|7997.9|7991.9|7999.4|7993.4|7990.9|7984.9|49
1744719000000|2025-04-15 12:10:00|7997.4|7991.4|7996.9|7990.9|7999.9|7993.9|7993.4|7987.4|10
1744719300000|2025-04-15 12:15:00|7996.4|7990.4|7990.4|7984.4|7996.4|7990.4|7990.4|7984.4|13
1744719600000|2025-04-15 12:20:00|7990.9|7984.9|7990.9|7984.9|7992.4|7986.4|7986.4|7980.4|50
1744719900000|2025-04-15 12:25:00|7990.4|7984.4|7978.4|7972.4|7991.4|7985.4|7977.4|7971.4|155
1744720200000|2025-04-15 12:30:00|7978.9|7972.9|7986.9|7980.9|7987.9|7981.9|7978.4|7972.4|34
1744720500000|2025-04-15 12:35:00|7987.4|7981.4|7989.4|7983.4|7992.4|7986.4|7986.4|7980.4|26
1744720800000|2025-04-15 12:40:00|7988.9|7982.9|7993.9|7987.9|7994.4|7988.4|7987.9|7981.9|14
1744721100000|2025-04-15 12:45:00|7993.4|7987.4|7990.9|7984.9|7995.9|7989.9|7989.9|7983.9|67
1744721400000|2025-04-15 12:50:00|7991.4|7985.4|7987.9|7981.9|7992.4|7986.4|7987.9|7981.9|38
1744721700000|2025-04-15 12:55:00|7988.4|7982.4|7983.9|7977.9|7988.9|7982.9|7981.9|7975.9|90
1744722000000|2025-04-15 13:00:00|7984.4|7978.4|7984.9|7978.9|7990.9|7984.9|7984.4|7978.4|34
1744722300000|2025-04-15 13:05:00|7984.4|7978.4|7984.9|7978.9|7988.4|7982.4|7983.4|7977.4|63
1744722600000|2025-04-15 13:10:00|7984.4|7978.4|7983.9|7977.9|7992.9|7986.9|7983.4|7977.4|86
1744722900000|2025-04-15 13:15:00|7984.4|7978.4|7986.9|7980.9|7988.4|7982.4|7983.9|7977.9|89
1744723200000|2025-04-15 13:20:00|7986.4|7980.4|7978.9|7972.9|7986.4|7980.4|7978.9|7972.9|47
1744723500000|2025-04-15 13:25:00|7978.4|7972.4|7976.9|7970.9|7978.9|7972.9|7973.4|7967.4|104
1744723800000|2025-04-15 13:30:00|7977.4|7971.4|7952.9|7946.9|7983.4|7977.4|7951.9|7945.9|938
1744724100000|2025-04-15 13:35:00|7952.4|7946.4|7962.9|7956.9|7969.9|7963.9|7949.4|7943.4|477
1744724400000|2025-04-15 13:40:00|7963.4|7957.4|7956.9|7950.9|7973.9|7967.9|7950.4|7944.4|407
1744724700000|2025-04-15 13:45:00|7957.4|7951.4|7961.4|7955.4|7974.9|7968.9|7950.9|7944.9|465
1744725000000|2025-04-15 13:50:00|7961.9|7955.9|7980.4|7974.4|7980.4|7974.4|7960.4|7954.4|258
1744725300000|2025-04-15 13:55:00|7981.4|7975.4|7977.4|7971.4|7987.4|7981.4|7976.4|7970.4|334
1744725600000|2025-04-15 14:00:00|7977.9|7971.9|7985.9|7979.9|7989.4|7983.4|7975.4|7969.4|264
1744725900000|2025-04-15 14:05:00|7986.4|7980.4|7967.9|7961.9|7989.4|7983.4|7966.9|7960.9|373
1744726200000|2025-04-15 14:10:00|7967.4|7961.4|7970.9|7964.9|7982.9|7976.9|7964.9|7958.9|160
1744726500000|2025-04-15 14:15:00|7969.9|7963.9|7947.9|7941.9|7974.4|7968.4|7942.4|7936.4|696
1744726800000|2025-04-15 14:20:00|7947.4|7941.4|7948.9|7942.9|7961.4|7955.4|7944.9|7938.9|294
1744727100000|2025-04-15 14:25:00|7949.4|7943.4|7942.9|7936.9|7955.9|7949.9|7938.9|7932.9|324
1744727400000|2025-04-15 14:30:00|7942.4|7936.4|7959.9|7953.9|7960.9|7954.9|7942.4|7936.4|244
1744727700000|2025-04-15 14:35:00|7959.4|7953.4|7949.4|7943.4|7959.9|7953.9|7947.4|7941.4|225
1744728000000|2025-04-15 14:40:00|7949.9|7943.9|7961.9|7955.9|7963.9|7957.9|7948.9|7942.9|179
1744728300000|2025-04-15 14:45:00|7962.4|7956.4|7950.9|7944.9|7966.4|7960.4|7944.9|7938.9|964
1744728600000|2025-04-15 14:50:00|7951.4|7945.4|7960.4|7954.4|7962.9|7956.9|7945.4|7939.4|129
1744728900000|2025-04-15 14:55:00|7960.9|7954.9|7966.9|7960.9|7972.4|7966.4|7960.9|7954.9|301
1744729200000|2025-04-15 15:00:00|7965.9|7959.9|7974.9|7968.9|7974.9|7968.9|7965.9|7959.9|146
1744729500000|2025-04-15 15:05:00|7975.9|7969.9|7977.9|7971.9|7980.9|7974.9|7969.9|7963.9|149
1744729800000|2025-04-15 15:10:00|7976.9|7970.9|7970.9|7964.9|7976.9|7970.9|7969.9|7963.9|130
1744730100000|2025-04-15 15:15:00|7971.9|7965.9|7977.9|7971.9|7979.9|7973.9|7970.9|7964.9|120
1744730400000|2025-04-15 15:20:00|7978.9|7972.9|7988.9|7982.9|7992.9|7986.9|7977.9|7971.9|310
1744730700000|2025-04-15 15:25:00|7987.9|7981.9|7985.9|7979.9|7990.9|7984.9|7980.9|7974.9|360
1744731000000|2025-04-15 15:30:00|7986.9|7980.9|7988.9|7982.9|7993.9|7987.9|7986.9|7980.9|158
1744731300000|2025-04-15 15:35:00|7987.9|7981.9|7992.9|7986.9|8000.9|7994.9|7986.9|7980.9|390
1744731600000|2025-04-15 15:40:00|7991.9|7985.9|7988.9|7982.9|7992.9|7986.9|7986.9|7980.9|142
1744731900000|2025-04-15 15:45:00|7987.9|7981.9|7995.9|7989.9|7996.9|7990.9|7987.9|7981.9|167
1744732200000|2025-04-15 15:50:00|7996.9|7990.9|7994.9|7988.9|7998.9|7992.9|7990.9|7984.9|98
1744732500000|2025-04-15 15:55:00|7993.9|7987.9|7989.9|7983.9|7994.9|7988.9|7986.9|7980.9|133
1744732800000|2025-04-15 16:00:00|7988.9|7982.9|7995.9|7989.9|7999.9|7993.9|7988.9|7982.9|87
1744733100000|2025-04-15 16:05:00|7996.9|7990.9|7992.9|7986.9|7997.9|7991.9|7989.9|7983.9|74
1744733400000|2025-04-15 16:10:00|7991.9|7985.9|7997.9|7991.9|7997.9|7991.9|7990.9|7984.9|45
1744733700000|2025-04-15 16:15:00|7999.9|7993.9|7993.9|7987.9|8000.9|7994.9|7992.9|7986.9|82
1744734000000|2025-04-15 16:20:00|7992.9|7986.9|7992.9|7986.9|7994.9|7988.9|7990.9|7984.9|104
1744734300000|2025-04-15 16:25:00|7993.9|7987.9|7984.9|7978.9|7995.9|7989.9|7984.9|7978.9|111
1744734600000|2025-04-15 16:30:00|7985.9|7979.9|7978.9|7972.9|7987.9|7981.9|7978.9|7972.9|81
1744734900000|2025-04-15 16:35:00|7979.9|7973.9|7977.9|7971.9|7980.9|7974.9|7976.9|7970.9|88
1744735200000|2025-04-15 16:40:00|7976.9|7970.9|7980.9|7974.9|7980.9|7974.9|7975.9|7969.9|105
1744735500000|2025-04-15 16:45:00|7981.9|7975.9|7977.9|7971.9|7983.9|7977.9|7974.9|7968.9|91
1744735800000|2025-04-15 16:50:00|7978.9|7972.9|7969.9|7963.9|7978.9|7972.9|7969.9|7963.9|96
1744736100000|2025-04-15 16:55:00|7967.9|7961.9|7965.9|7959.9|7968.9|7962.9|7962.9|7956.9|62
1744736400000|2025-04-15 17:00:00|7964.9|7958.9|7969.9|7963.9|7969.9|7963.9|7958.9|7952.9|100
1744736700000|2025-04-15 17:05:00|7970.9|7964.9|7969.9|7963.9|7973.9|7967.9|7969.9|7963.9|83
1744737000000|2025-04-15 17:10:00|7970.9|7964.9|7969.9|7963.9|7970.9|7964.9|7967.9|7961.9|93
1744737300000|2025-04-15 17:15:00|7968.9|7962.9|7963.9|7957.9|7969.9|7963.9|7963.9|7957.9|165
1744737600000|2025-04-15 17:20:00|7964.9|7958.9|7963.9|7957.9|7968.9|7962.9|7960.9|7954.9|106
1744737900000|2025-04-15 17:25:00|7964.9|7958.9|7963.9|7957.9|7965.9|7959.9|7960.9|7954.9|114
1744738200000|2025-04-15 17:30:00|7964.9|7958.9|7965.9|7959.9|7968.9|7962.9|7963.9|7957.9|132
1744738500000|2025-04-15 17:35:00|7966.9|7960.9|7972.9|7966.9|7972.9|7966.9|7959.9|7953.9|144
1744738800000|2025-04-15 17:40:00|7973.9|7967.9|7971.9|7965.9|7974.9|7968.9|7970.9|7964.9|81
1744739100000|2025-04-15 17:45:00|7972.9|7966.9|7974.9|7968.9|7974.9|7968.9|7969.9|7963.9|57
1744739400000|2025-04-15 17:50:00|7973.9|7967.9|7964.9|7958.9|7975.9|7969.9|7963.9|7957.9|77
1744739700000|2025-04-15 17:55:00|7963.9|7957.9|7966.9|7960.9|7970.9|7964.9|7963.9|7957.9|113
1744740000000|2025-04-15 18:00:00|7964.9|7958.9|7967.9|7961.9|7967.9|7961.9|7963.9|7957.9|60
1744740300000|2025-04-15 18:05:00|7966.9|7960.9|7969.9|7963.9|7970.9|7964.9|7961.9|7955.9|77
1744740600000|2025-04-15 18:10:00|7968.9|7962.9|7964.9|7958.9|7970.9|7964.9|7962.9|7956.9|72
1744740900000|2025-04-15 18:15:00|7963.9|7957.9|7965.9|7959.9|7967.9|7961.9|7959.9|7953.9|56
1744741200000|2025-04-15 18:20:00|7964.9|7958.9|7959.9|7953.9|7966.9|7960.9|7959.9|7953.9|55
1744741500000|2025-04-15 18:25:00|7960.9|7954.9|7964.9|7958.9|7965.9|7959.9|7958.9|7952.9|62
1744741800000|2025-04-15 18:30:00|7965.9|7959.9|7965.9|7959.9|7967.9|7961.9|7958.9|7952.9|121
1744742100000|2025-04-15 18:35:00|7966.9|7960.9|7963.9|7957.9|7967.9|7961.9|7962.9|7956.9|109
1744742400000|2025-04-15 18:40:00|7964.9|7958.9|7968.9|7962.9|7969.9|7963.9|7963.9|7957.9|92
1744742700000|2025-04-15 18:45:00|7969.9|7963.9|7968.9|7962.9|7971.9|7965.9|7966.9|7960.9|58
1744743000000|2025-04-15 18:50:00|7967.9|7961.9|7970.9|7964.9|7970.9|7964.9|7965.9|7959.9|46
1744743300000|2025-04-15 18:55:00|7969.9|7963.9|7971.3|7953.3|7972.9|7966.9|7960.9|7953.3|110
1744743600000|2025-04-15 19:00:00|7971.1|7953.1|7970|7952|7971.1|7953.1|7968.4|7950.4|0
1744743900000|2025-04-15 19:05:00|7969.9|7951.9|7969.6|7951.6|7971.7|7953.7|7969.1|7951.1|0
1744744200000|2025-04-15 19:10:00|7969.5|7951.5|7973.4|7955.4|7973.7|7955.7|7969.1|7951.1|0
1744744500000|2025-04-15 19:15:00|7973.3|7955.3|7973.8|7955.8|7974.4|7956.4|7972.6|7954.6|0
1744744800000|2025-04-15 19:20:00|7973.7|7955.7|7970.5|7952.5|7973.8|7955.8|7970.2|7952.2|0
1744745100000|2025-04-15 19:25:00|7970.4|7952.4|7969.4|7951.4|7970.5|7952.5|7966.6|7948.6|0
1744745400000|2025-04-15 19:30:00|7969.5|7951.5|7969.7|7951.7|7971.9|7953.9|7969.3|7951.3|0
1744745700000|2025-04-15 19:35:00|7969.6|7951.6|7968.5|7950.5|7971|7953|7968.2|7950.2|0
1744746000000|2025-04-15 19:40:00|7968.6|7950.6|7967.6|7949.6|7969.7|7951.7|7966.9|7948.9|0
1744746300000|2025-04-15 19:45:00|7967.5|7949.5|7966.3|7948.3|7967.8|7949.8|7965.4|7947.4|0
1744746600000|2025-04-15 19:50:00|7966.2|7948.2|7967.9|7949.9|7970.7|7952.7|7966.2|7948.2|0
1744746900000|2025-04-15 19:55:00|7967.5|7949.5|7962.7|7944.7|7967.8|7949.8|7962.5|7944.5|0
1744747200000|2025-04-15 20:00:00|7962.5|7944.5|7965.8|7947.8|7966.2|7948.2|7961|7943|0
1744747500000|2025-04-15 20:05:00|7965.6|7947.6|7966.7|7948.7|7967.8|7949.8|7965.4|7947.4|0
1744747800000|2025-04-15 20:10:00|7966.9|7948.9|7962.5|7944.5|7966.9|7948.9|7962.3|7944.3|0
1744748100000|2025-04-15 20:15:00|7962.1|7944.1|7963.3|7945.3|7963.7|7945.7|7960.7|7942.7|0
1744748400000|2025-04-15 20:20:00|7963.1|7945.1|7962.4|7944.4|7963.3|7945.3|7961.7|7943.7|0
1744748700000|2025-04-15 20:25:00|7962.6|7944.6|7958|7940|7962.6|7944.6|7957.1|7939.1|0
1744749000000|2025-04-15 20:30:00|7958.2|7940.2|7960.4|7942.4|7960.6|7942.6|7958|7940|0
1744749300000|2025-04-15 20:35:00|7960.2|7942.2|7956.7|7938.7|7961.1|7943.1|7956|7938|0
1744749600000|2025-04-15 20:40:00|7956.9|7938.9|7960.6|7942.6|7961.1|7943.1|7956.2|7938.2|0
1744749900000|2025-04-15 20:45:00|7960.8|7942.8|7959.3|7941.3|7960.8|7942.8|7957.5|7939.5|0
1744750200000|2025-04-15 20:50:00|7959.1|7941.1|7958.2|7940.2|7959.7|7941.7|7958|7940|0
1744750500000|2025-04-15 20:55:00|7958.4|7940.4|7959.5|7941.5|7960|7942|7957.5|7939.5|0
1744750800000|2025-04-15 21:00:00|7959.6|7941.6|7960.6|7942.6|7960.9|7942.9|7959.5|7941.5|0
1744751100000|2025-04-15 21:05:00|7960.7|7942.7|7962.8|7944.8|7962.8|7944.8|7960.6|7942.6|0
1744751400000|2025-04-15 21:10:00|7961.9|7943.9|7964.7|7946.7|7965.2|7947.2|7961.8|7943.8|0
1744751700000|2025-04-15 21:15:00|7964.8|7946.8|7964.6|7946.6|7964.9|7946.9|7963.1|7945.1|0
1744752000000|2025-04-15 21:20:00|7964.1|7946.1|7963.9|7945.9|7964.2|7946.2|7963.1|7945.1|0
1744752300000|2025-04-15 21:25:00|7963.8|7945.8|7962|7944|7963.8|7945.8|7961|7943|0
1744752600000|2025-04-15 21:30:00|7961|7943|7955.5|7937.5|7961|7943|7955.5|7937.5|0
1744752900000|2025-04-15 21:35:00|7956|7938|7952.7|7934.7|7956.1|7938.1|7951.9|7933.9|0
1744753200000|2025-04-15 21:40:00|7952.6|7934.6|7949.9|7931.9|7952.8|7934.8|7949.8|7931.8|0
1744753500000|2025-04-15 21:45:00|7949.8|7931.8|7949.3|7931.3|7951.2|7933.2|7949.2|7931.2|0
1744753800000|2025-04-15 21:50:00|7949.8|7931.8|7944.1|7926.1|7949.8|7931.8|7944.1|7926.1|0
1744754100000|2025-04-15 21:55:00|7945.1|7927.1|7940.5|7922.5|7945.5|7927.5|7939.3|7921.3|0
1744754400000|2025-04-15 22:00:00|7940.6|7922.6|7926.7|7908.7|7940.6|7922.6|7917.1|7899.1|0
1744754700000|2025-04-15 22:05:00|7926.8|7908.8|7927.8|7909.8|7931.5|7913.5|7923.6|7905.6|0
1744755000000|2025-04-15 22:10:00|7927.7|7909.7|7926.7|7908.7|7929.1|7911.1|7922.8|7904.8|0
1744755300000|2025-04-15 22:15:00|7926.9|7908.9|7929|7911|7930.4|7912.4|7923.8|7905.8|0
1744755600000|2025-04-15 22:20:00|7929.1|7911.1|7928.2|7910.2|7929.2|7911.2|7925.6|7907.6|0
1744755900000|2025-04-15 22:25:00|7928.3|7910.3|7932.5|7914.5|7934|7916|7927.6|7909.6|0
1744756200000|2025-04-15 22:30:00|7932.4|7914.4|7932.9|7914.9|7934.7|7916.7|7932|7914|0
1744756500000|2025-04-15 22:35:00|7932.7|7914.7|7931.1|7913.1|7933.7|7915.7|7929|7911|0
1744756800000|2025-04-15 22:40:00|7931|7913|7931.3|7913.3|7933.7|7915.7|7930.1|7912.1|0
1744757100000|2025-04-15 22:45:00|7931.4|7913.4|7930.9|7912.9|7932.2|7914.2|7929.3|7911.3|0
1744757400000|2025-04-15 22:50:00|7931|7913|7929.1|7911.1|7931.1|7913.1|7927.2|7909.2|0
1744757700000|2025-04-15 22:55:00|7929.2|7911.2|7930.7|7912.7|7931.2|7913.2|7928.7|7910.7|0
1744758000000|2025-04-15 23:00:00|7930.5|7912.5|7929.7|7911.7|7932.5|7914.5|7928.3|7910.3|0
1744758300000|2025-04-15 23:05:00|7929.6|7911.6|7927.3|7909.3|7930.4|7912.4|7926.3|7908.3|0
1744758600000|2025-04-15 23:10:00|7927.7|7909.7|7926.6|7908.6|7927.7|7909.7|7923.9|7905.9|0
1744758900000|2025-04-15 23:15:00|7926.7|7908.7|7926.8|7908.8|7927.9|7909.9|7926.4|7908.4|0
1744759200000|2025-04-15 23:20:00|7926.7|7908.7|7925.9|7907.9|7927.4|7909.4|7924.5|7906.5|0
1744759500000|2025-04-15 23:25:00|7925.7|7907.7|7926.6|7908.6|7927.1|7909.1|7923.9|7905.9|0
1744759800000|2025-04-15 23:30:00|7926.7|7908.7|7924.3|7906.3|7928.2|7910.2|7924.3|7906.3|0
1744760100000|2025-04-15 23:35:00|7924.4|7906.4|7922.6|7904.6|7925|7907|7920.8|7902.8|0
1744760400000|2025-04-15 23:40:00|7922.7|7904.7|7925.6|7907.6|7926.2|7908.2|7922.7|7904.7|0
1744760700000|2025-04-15 23:45:00|7925.7|7907.7|7925.3|7907.3|7925.9|7907.9|7923.8|7905.8|0
1744761000000|2025-04-15 23:50:00|7925.4|7907.4|7925.2|7907.2|7925.8|7907.8|7922.9|7904.9|0
1744761300000|2025-04-15 23:55:00|7925.5|7907.5|7927.4|7909.4|7928.5|7910.5|7924.5|7906.5|0
1744761600000|2025-04-16 00:00:00|7927.2|7909.2|7927.3|7909.3|7929.2|7911.2|7924.7|7906.7|0
1744761900000|2025-04-16 00:05:00|7927.4|7909.4|7924.1|7906.1|7928.1|7910.1|7919.5|7901.5|0
1744762200000|2025-04-16 00:10:00|7924.2|7906.2|7920.8|7902.8|7925.5|7907.5|7919.6|7901.6|0
1744762500000|2025-04-16 00:15:00|7920.9|7902.9|7921.9|7903.9|7923.4|7905.4|7920.2|7902.2|0
1744762800000|2025-04-16 00:20:00|7921.7|7903.7|7922.2|7904.2|7922.7|7904.7|7920.5|7902.5|0
1744763100000|2025-04-16 00:25:00|7922.6|7904.6|7921.9|7903.9|7922.7|7904.7|7919.8|7901.8|0
1744763400000|2025-04-16 00:30:00|7922.1|7904.1|7916.9|7898.9|7922.1|7904.1|7912.6|7894.6|0
1744763700000|2025-04-16 00:35:00|7916.8|7898.8|7919.2|7901.2|7919.5|7901.5|7915.9|7897.9|0
1744764000000|2025-04-16 00:40:00|7919.1|7901.1|7917.6|7899.6|7920.8|7902.8|7916.8|7898.8|0
1744764300000|2025-04-16 00:45:00|7917.7|7899.7|7944.7|7926.7|7944.7|7926.7|7917.6|7899.6|0
1744764600000|2025-04-16 00:50:00|7944.6|7926.6|7937.1|7919.1|7948.7|7930.7|7937|7919|0
1744764900000|2025-04-16 00:55:00|7936.9|7918.9|7936.2|7918.2|7939.2|7921.2|7933.7|7915.7|0
1744765200000|2025-04-16 01:00:00|7936.5|7918.5|7953.1|7935.1|7953.4|7935.4|7936.4|7918.4|0
1744765500000|2025-04-16 01:05:00|7953|7935|7929.7|7911.7|7953.7|7935.7|7929|7911|0
1744765800000|2025-04-16 01:10:00|7929.6|7911.6|7920.4|7902.4|7930.5|7912.5|7920|7902|0
1744766100000|2025-04-16 01:15:00|7921.1|7903.1|7907.7|7901.7|7924.7|7918.7|7897.7|7891.7|1745
1744766400000|2025-04-16 01:20:00|7908.7|7902.7|7914.7|7908.7|7915.7|7909.7|7896.7|7890.7|749
1744766700000|2025-04-16 01:25:00|7915.7|7909.7|7916.7|7910.7|7923.7|7917.7|7915.7|7909.7|739
1744767000000|2025-04-16 01:30:00|7922.7|7916.7|7881.7|7875.7|7928.7|7922.7|7876.7|7870.7|2321
1744767300000|2025-04-16 01:35:00|7883.7|7877.7|7884.7|7878.7|7899.7|7893.7|7869.7|7863.7|1464
1744767600000|2025-04-16 01:40:00|7883.7|7877.7|7867.7|7861.7|7890.7|7884.7|7866.7|7860.7|1394
1744767900000|2025-04-16 01:45:00|7866.7|7860.7|7852.7|7846.7|7874.7|7868.7|7852.7|7846.7|1306
1744768200000|2025-04-16 01:50:00|7851.7|7845.7|7832.7|7826.7|7852.7|7846.7|7825.7|7819.7|1261
1744768500000|2025-04-16 01:55:00|7833.7|7827.7|7836.7|7830.7|7841.7|7835.7|7817.7|7811.7|846
1744768800000|2025-04-16 02:00:00|7835.7|7829.7|7822.7|7816.7|7845.7|7839.7|7813.7|7807.7|1607
1744769100000|2025-04-16 02:05:00|7823.7|7817.7|7801.7|7795.7|7823.7|7817.7|7798.7|7792.7|972
1744769400000|2025-04-16 02:10:00|7800.7|7794.7|7799.7|7793.7|7814.7|7808.7|7797.7|7791.7|722
1744769700000|2025-04-16 02:15:00|7798.7|7792.7|7803.7|7797.7|7816.7|7810.7|7796.7|7790.7|1227
1744770000000|2025-04-16 02:20:00|7804.7|7798.7|7817.7|7811.7|7819.7|7813.7|7799.7|7793.7|573
1744770300000|2025-04-16 02:25:00|7818.7|7812.7|7812.7|7806.7|7824.7|7818.7|7807.7|7801.7|626
1744770600000|2025-04-16 02:30:00|7808.7|7802.7|7808.7|7802.7|7826.7|7820.7|7807.7|7801.7|656
1744770900000|2025-04-16 02:35:00|7809.7|7803.7|7802.7|7796.7|7814.7|7808.7|7802.7|7796.7|576
1744771200000|2025-04-16 02:40:00|7803.7|7797.7|7785.7|7779.7|7807.7|7801.7|7782.7|7776.7|815
1744771500000|2025-04-16 02:45:00|7786.7|7780.7|7787.7|7781.7|7798.7|7792.7|7785.7|7779.7|1701
1744771800000|2025-04-16 02:50:00|7786.7|7780.7|7795.7|7789.7|7803.7|7797.7|7786.7|7780.7|600
1744772100000|2025-04-16 02:55:00|7796.7|7790.7|7800.7|7794.7|7810.7|7804.7|7795.7|7789.7|1209
1744772400000|2025-04-16 03:00:00|7801.7|7795.7|7776.7|7770.7|7802.7|7796.7|7773.7|7767.7|1035
1744772700000|2025-04-16 03:05:00|7777.7|7771.7|7772.7|7766.7|7780.7|7774.7|7761.7|7755.7|1026
1744773000000|2025-04-16 03:10:00|7771.7|7765.7|7773.7|7767.7|7779.7|7773.7|7767.7|7761.7|683
1744773300000|2025-04-16 03:15:00|7776.7|7770.7|7767.7|7761.7|7777.7|7771.7|7758.7|7752.7|1002
1744773600000|2025-04-16 03:20:00|7766.7|7760.7|7766.7|7760.7|7776.7|7770.7|7761.7|7755.7|516
1744773900000|2025-04-16 03:25:00|7765.7|7759.7|7751.7|7745.7|7765.7|7759.7|7749.7|7743.7|583
1744774200000|2025-04-16 03:30:00|7752.7|7746.7|7744.7|7738.7|7756.7|7750.7|7740.7|7734.7|1130
1744774500000|2025-04-16 03:35:00|7743.7|7737.7|7741.7|7735.7|7743.7|7737.7|7731.7|7725.7|1062
1744774800000|2025-04-16 03:40:00|7742.7|7736.7|7749.7|7743.7|7752.7|7746.7|7741.7|7735.7|642
1744775100000|2025-04-16 03:45:00|7748.7|7742.7|7747.7|7741.7|7749.7|7743.7|7745.7|7739.7|382
1744775400000|2025-04-16 03:50:00|7748.7|7742.7|7746.7|7740.7|7756.7|7750.7|7746.7|7740.7|567
1744775700000|2025-04-16 03:55:00|7747.7|7741.7|7741.7|7735.7|7747.7|7741.7|7740.7|7734.7|350
1744776000000|2025-04-16 04:00:00|7748.7|7730.7|7748.1|7730.1|7749.2|7731.2|7747.3|7729.3|0
1744776300000|2025-04-16 04:05:00|7748.2|7730.2|7747.6|7729.6|7748.9|7730.9|7747.5|7729.5|0
1744776600000|2025-04-16 04:10:00|7747.5|7729.5|7747.4|7729.4|7747.7|7729.7|7746.7|7728.7|0
1744776900000|2025-04-16 04:15:00|7747.5|7729.5|7747.5|7729.5|7748.2|7730.2|7746.7|7728.7|0
1744777200000|2025-04-16 04:20:00|7747.6|7729.6|7748.4|7730.4|7748.4|7730.4|7746.6|7728.6|0
1744777500000|2025-04-16 04:25:00|7748.5|7730.5|7748.5|7730.5|7748.7|7730.7|7747.1|7729.1|0
1744777800000|2025-04-16 04:30:00|7748.6|7730.6|7749.5|7731.5|7749.5|7731.5|7748.6|7730.6|0
1744778100000|2025-04-16 04:35:00|7749.4|7731.4|7749.1|7731.1|7749.7|7731.7|7749|7731|0
1744778400000|2025-04-16 04:40:00|7749.2|7731.2|7749.2|7731.2|7749.7|7731.7|7748.7|7730.7|0
1744778700000|2025-04-16 04:45:00|7749.3|7731.3|7747.2|7729.2|7749.4|7731.4|7747.2|7729.2|0
1744779000000|2025-04-16 04:50:00|7747.3|7729.3|7744.8|7726.8|7747.6|7729.6|7744.6|7726.6|0
1744779300000|2025-04-16 04:55:00|7745|7727|7746.2|7728.2|7746.3|7728.3|7744.7|7726.7|11
1744779600000|2025-04-16 05:00:00|7746.4|7728.4|7741.7|7735.7|7746.7|7740.7|7721.7|7715.7|2144
1744779900000|2025-04-16 05:05:00|7742.7|7736.7|7754.7|7748.7|7756.7|7750.7|7739.7|7733.7|1121
1744780200000|2025-04-16 05:10:00|7753.7|7747.7|7759.7|7753.7|7761.7|7755.7|7748.7|7742.7|993
1744780500000|2025-04-16 05:15:00|7760.7|7754.7|7747.7|7741.7|7766.7|7760.7|7745.7|7739.7|833
1744780800000|2025-04-16 05:20:00|7748.7|7742.7|7727.7|7721.7|7751.7|7745.7|7726.7|7720.7|832
1744781100000|2025-04-16 05:25:00|7728.7|7722.7|7727.7|7721.7|7736.7|7730.7|7723.7|7717.7|1238
1744781400000|2025-04-16 05:30:00|7729.7|7723.7|7734.7|7728.7|7734.7|7728.7|7718.7|7712.7|719
1744781700000|2025-04-16 05:35:00|7735.7|7729.7|7737.7|7731.7|7747.7|7741.7|7733.7|7727.7|703
1744782000000|2025-04-16 05:40:00|7738.7|7732.7|7738.7|7732.7|7738.7|7732.7|7726.7|7720.7|396
1744782300000|2025-04-16 05:45:00|7739.7|7733.7|7734.7|7728.7|7740.7|7734.7|7730.7|7724.7|576
1744782600000|2025-04-16 05:50:00|7735.7|7729.7|7751.7|7745.7|7753.7|7747.7|7732.7|7726.7|406
1744782900000|2025-04-16 05:55:00|7750.7|7744.7|7749.7|7743.7|7756.7|7750.7|7744.7|7738.7|438
1744783200000|2025-04-16 06:00:00|7748.7|7742.7|7753.7|7747.7|7757.7|7751.7|7745.7|7739.7|527
1744783500000|2025-04-16 06:05:00|7754.7|7748.7|7758.7|7752.7|7760.7|7754.7|7749.7|7743.7|1576
1744783800000|2025-04-16 06:10:00|7759.7|7753.7|7771.7|7765.7|7773.7|7767.7|7757.7|7751.7|984
1744784100000|2025-04-16 06:15:00|7772.7|7766.7|7762.7|7756.7|7773.7|7767.7|7755.7|7749.7|1271
1744784400000|2025-04-16 06:20:00|7761.7|7755.7|7751.7|7745.7|7761.7|7755.7|7749.7|7743.7|752
1744784700000|2025-04-16 06:25:00|7750.7|7744.7|7749.7|7743.7|7754.7|7748.7|7747.7|7741.7|499
1744785000000|2025-04-16 06:30:00|7748.7|7742.7|7753.7|7747.7|7753.7|7747.7|7740.7|7734.7|681
1744785300000|2025-04-16 06:35:00|7754.7|7748.7|7751.7|7745.7|7756.7|7750.7|7748.7|7742.7|688
1744785600000|2025-04-16 06:40:00|7750.7|7744.7|7766.7|7760.7|7768.7|7762.7|7747.7|7741.7|635
1744785900000|2025-04-16 06:45:00|7767.7|7761.7|7771.7|7765.7|7776.7|7770.7|7766.7|7760.7|1266
1744786200000|2025-04-16 06:50:00|7772.7|7766.7|7789.7|7783.7|7790.7|7784.7|7771.7|7765.7|918
1744786500000|2025-04-16 06:55:00|7790.7|7784.7|7778.7|7772.7|7798.7|7792.7|7777.7|7771.7|1005
1744786800000|2025-04-16 07:00:00|7782.7|7776.7|7804.7|7798.7|7810.7|7804.7|7781.7|7775.7|1726
1744787100000|2025-04-16 07:05:00|7803.7|7797.7|7811.7|7805.7|7827.7|7821.7|7802.7|7796.7|1367
1744787400000|2025-04-16 07:10:00|7812.7|7806.7|7822.7|7816.7|7829.7|7823.7|7811.7|7805.7|767
1744787700000|2025-04-16 07:15:00|7823.7|7817.7|7830.7|7824.7|7833.7|7827.7|7818.7|7812.7|507
1744788000000|2025-04-16 07:20:00|7831.7|7825.7|7806.7|7800.7|7831.7|7825.7|7802.7|7796.7|1002
1744788300000|2025-04-16 07:25:00|7805.7|7799.7|7792.7|7786.7|7809.7|7803.7|7791.7|7785.7|670
1744788600000|2025-04-16 07:30:00|7793.7|7787.7|7791.7|7785.7|7801.7|7795.7|7789.7|7783.7|918
1744788900000|2025-04-16 07:35:00|7792.7|7786.7|7793.7|7787.7|7794.7|7788.7|7786.7|7780.7|814
1744789200000|2025-04-16 07:40:00|7795.7|7789.7|7796.7|7790.7|7800.7|7794.7|7790.7|7784.7|1058
1744789500000|2025-04-16 07:45:00|7797.7|7791.7|7791.7|7785.7|7804.7|7798.7|7790.7|7784.7|1256
1744789800000|2025-04-16 07:50:00|7792.7|7786.7|7775.7|7769.7|7796.7|7790.7|7774.7|7768.7|1470
1744790100000|2025-04-16 07:55:00|7774.7|7768.7|7762.7|7756.7|7774.7|7768.7|7760.7|7754.7|1864
1744790400000|2025-04-16 08:00:00|7763.7|7757.7|7769.7|7763.7|7771.7|7765.7|7761.7|7755.7|1669
1744790700000|2025-04-16 08:05:00|7770.7|7764.7|7772.7|7766.7|7782.7|7776.7|7765.7|7759.7|3076
1744791000000|2025-04-16 08:10:00|7770.7|7764.7|7768.7|7762.7|7773.7|7767.7|7765.7|7759.7|1188
1744791300000|2025-04-16 08:15:00|7769.7|7763.7|7772.7|7766.7|7776.7|7770.7|7768.7|7762.7|974
1744791600000|2025-04-16 08:20:00|7773.7|7767.7|7772.7|7766.7|7781.7|7775.7|7770.7|7764.7|823
1744791900000|2025-04-16 08:25:00|7771.7|7765.7|7838.7|7832.7|7861.7|7855.7|7771.7|7765.7|3181
1744792200000|2025-04-16 08:30:00|7848.3|7830.3|7854.3|7836.3|7861.5|7843.5|7848.2|7830.2|10
1744792500000|2025-04-16 08:35:00|7854.6|7836.6|7859.1|7841.1|7860.6|7842.6|7852.3|7834.3|18
1744792800000|2025-04-16 08:40:00|7859.2|7841.2|7879.5|7861.5|7887.6|7869.6|7858.5|7840.5|0
1744793100000|2025-04-16 08:45:00|7879.4|7861.4|7870.3|7852.3|7879.4|7861.4|7865.9|7847.9|0
1744793400000|2025-04-16 08:50:00|7870.4|7852.4|7858.8|7840.8|7872.8|7854.8|7856.9|7838.9|0
1744793700000|2025-04-16 08:55:00|7858.9|7840.9|7856.5|7838.5|7862.5|7844.5|7854.1|7836.1|0
1744794000000|2025-04-16 09:00:00|7856.6|7838.6|7853.3|7835.3|7861|7843|7852.8|7834.8|0
1744794300000|2025-04-16 09:05:00|7853.2|7835.2|7859.5|7841.5|7860|7842|7852.6|7834.6|0
1744794600000|2025-04-16 09:10:00|7859.7|7841.7|7858.8|7840.8|7861|7843|7857.4|7839.4|0
1744794900000|2025-04-16 09:15:00|7851.2|7845.2|7875.7|7869.7|7880.2|7874.2|7847.7|7841.7|1121
1744795200000|2025-04-16 09:20:00|7876.2|7870.2|7877.7|7871.7|7881.7|7875.7|7867.2|7861.2|187
1744795500000|2025-04-16 09:25:00|7877.2|7871.2|7874.7|7868.7|7895.2|7889.2|7874.7|7868.7|284
1744795800000|2025-04-16 09:30:00|7874.2|7868.2|7873.7|7867.7|7875.7|7869.7|7867.7|7861.7|108
1744796100000|2025-04-16 09:35:00|7874.2|7868.2|7877.2|7871.2|7888.2|7882.2|7874.2|7868.2|328
1744796400000|2025-04-16 09:40:00|7877.7|7871.7|7874.2|7868.2|7878.7|7872.7|7867.7|7861.7|186
1744796700000|2025-04-16 09:45:00|7874.7|7868.7|7871.7|7865.7|7877.7|7871.7|7866.2|7860.2|51
1744797000000|2025-04-16 09:50:00|7872.2|7866.2|7868.7|7862.7|7879.7|7873.7|7867.7|7861.7|47
1744797300000|2025-04-16 09:55:00|7868.2|7862.2|7864.7|7858.7|7868.7|7862.7|7862.2|7856.2|118
1744797600000|2025-04-16 10:00:00|7864.2|7858.2|7866.7|7860.7|7869.2|7863.2|7859.7|7853.7|177
1744797900000|2025-04-16 10:05:00|7866.2|7860.2|7875.2|7869.2|7877.2|7871.2|7864.2|7858.2|60
1744798200000|2025-04-16 10:10:00|7874.7|7868.7|7874.2|7868.2|7879.2|7873.2|7868.7|7862.7|28
1744798500000|2025-04-16 10:15:00|7876.2|7870.2|7879.7|7873.7|7882.2|7876.2|7872.7|7866.7|175
1744798800000|2025-04-16 10:20:00|7879.2|7873.2|7878.7|7872.7|7881.7|7875.7|7872.7|7866.7|34
1744799100000|2025-04-16 10:25:00|7878.2|7872.2|7881.2|7875.2|7881.7|7875.7|7875.2|7869.2|61
1744799400000|2025-04-16 10:30:00|7881.7|7875.7|7878.2|7872.2|7881.7|7875.7|7876.7|7870.7|135
1744799700000|2025-04-16 10:35:00|7878.7|7872.7|7875.7|7869.7|7879.7|7873.7|7872.2|7866.2|84
1744800000000|2025-04-16 10:40:00|7876.2|7870.2|7870.7|7864.7|7878.7|7872.7|7868.7|7862.7|314
1744800300000|2025-04-16 10:45:00|7871.2|7865.2|7877.7|7871.7|7879.7|7873.7|7870.7|7864.7|171
1744800600000|2025-04-16 10:50:00|7878.2|7872.2|7878.7|7872.7|7879.7|7873.7|7875.7|7869.7|54
1744800900000|2025-04-16 10:55:00|7879.2|7873.2|7879.7|7873.7|7879.7|7873.7|7875.2|7869.2|26
1744801200000|2025-04-16 11:00:00|7879.2|7873.2|7880.2|7874.2|7885.7|7879.7|7874.7|7868.7|135
1744801500000|2025-04-16 11:05:00|7880.7|7874.7|7883.7|7877.7|7886.7|7880.7|7877.7|7871.7|144
1744801800000|2025-04-16 11:10:00|7883.2|7877.2|7877.7|7871.7|7883.7|7877.7|7842.2|7836.2|621
1744802100000|2025-04-16 11:15:00|7877.2|7871.2|7876.2|7870.2|7883.2|7877.2|7873.2|7867.2|62
1744802400000|2025-04-16 11:20:00|7875.7|7869.7|7875.7|7869.7|7880.2|7874.2|7873.2|7867.2|29
1744802700000|2025-04-16 11:25:00|7876.2|7870.2|7873.7|7867.7|7880.7|7874.7|7873.7|7867.7|35
1744803000000|2025-04-16 11:30:00|7873.2|7867.2|7875.2|7869.2|7876.7|7870.7|7872.2|7866.2|67
1744803300000|2025-04-16 11:35:00|7874.7|7868.7|7873.2|7867.2|7875.2|7869.2|7870.2|7864.2|31
1744803600000|2025-04-16 11:40:00|7873.7|7867.7|7876.7|7870.7|7879.2|7873.2|7872.7|7866.7|81
1744803900000|2025-04-16 11:45:00|7877.2|7871.2|7882.7|7876.7|7883.7|7877.7|7876.7|7870.7|58
1744804200000|2025-04-16 11:50:00|7882.2|7876.2|7870.7|7864.7|7884.7|7878.7|7867.2|7861.2|153
1744804500000|2025-04-16 11:55:00|7871.2|7865.2|7869.7|7863.7|7878.2|7872.2|7867.7|7861.7|82
1744804800000|2025-04-16 12:00:00|7869.2|7863.2|7869.2|7863.2|7871.7|7865.7|7863.2|7857.2|60
1744805100000|2025-04-16 12:05:00|7868.7|7862.7|7874.2|7868.2|7874.2|7868.2|7866.7|7860.7|16
1744805400000|2025-04-16 12:10:00|7874.7|7868.7|7867.7|7861.7|7875.2|7869.2|7865.7|7859.7|12
1744805700000|2025-04-16 12:15:00|7867.2|7861.2|7864.7|7858.7|7868.7|7862.7|7859.7|7853.7|16
1744806000000|2025-04-16 12:20:00|7865.2|7859.2|7860.2|7854.2|7865.2|7859.2|7859.7|7853.7|13
1744806300000|2025-04-16 12:25:00|7859.7|7853.7|7862.2|7856.2|7867.7|7861.7|7859.7|7853.7|30
1744806600000|2025-04-16 12:30:00|7862.7|7856.7|7857.7|7851.7|7866.2|7860.2|7855.2|7849.2|81
1744806900000|2025-04-16 12:35:00|7857.2|7851.2|7853.7|7847.7|7859.7|7853.7|7852.7|7846.7|29
1744807200000|2025-04-16 12:40:00|7853.2|7847.2|7849.7|7843.7|7854.7|7848.7|7848.2|7842.2|43
1744807500000|2025-04-16 12:45:00|7850.2|7844.2|7847.7|7841.7|7851.7|7845.7|7847.2|7841.2|11
1744807800000|2025-04-16 12:50:00|7848.2|7842.2|7846.7|7840.7|7849.2|7843.2|7844.2|7838.2|59
1744808100000|2025-04-16 12:55:00|7846.2|7840.2|7846.2|7840.2|7848.7|7842.7|7844.2|7838.2|47
1744808400000|2025-04-16 13:00:00|7845.7|7839.7|7840.7|7834.7|7846.2|7840.2|7836.2|7830.2|53
1744808700000|2025-04-16 13:05:00|7841.2|7835.2|7836.2|7830.2|7841.2|7835.2|7833.2|7827.2|52
1744809000000|2025-04-16 13:10:00|7836.7|7830.7|7831.7|7825.7|7840.2|7834.2|7831.7|7825.7|55
1744809300000|2025-04-16 13:15:00|7832.2|7826.2|7830.7|7824.7|7834.2|7828.2|7828.2|7822.2|68
1744809600000|2025-04-16 13:20:00|7831.2|7825.2|7830.2|7824.2|7832.2|7826.2|7827.2|7821.2|90
1744809900000|2025-04-16 13:25:00|7829.7|7823.7|7819.2|7813.2|7834.7|7828.7|7819.2|7813.2|158
1744810200000|2025-04-16 13:30:00|7819.7|7813.7|7818.7|7812.7|7827.2|7821.2|7808.2|7802.2|1249
1744810500000|2025-04-16 13:35:00|7818.2|7812.2|7811.7|7805.7|7818.2|7812.2|7797.7|7791.7|816
1744810800000|2025-04-16 13:40:00|7811.2|7805.2|7820.7|7814.7|7821.7|7815.7|7807.2|7801.2|536
1744811100000|2025-04-16 13:45:00|7822.7|7816.7|7827.2|7821.2|7829.2|7823.2|7811.7|7805.7|304
1744811400000|2025-04-16 13:50:00|7826.7|7820.7|7832.7|7826.7|7843.7|7837.7|7825.2|7819.2|560
1744811700000|2025-04-16 13:55:00|7833.2|7827.2|7821.7|7815.7|7835.7|7829.7|7821.2|7815.2|414
1744812000000|2025-04-16 14:00:00|7821.2|7815.2|7818.7|7812.7|7830.2|7824.2|7818.2|7812.2|379
1744812300000|2025-04-16 14:05:00|7819.2|7813.2|7816.2|7810.2|7828.7|7822.7|7814.2|7808.2|303
1744812600000|2025-04-16 14:10:00|7815.7|7809.7|7823.2|7817.2|7826.2|7820.2|7813.2|7807.2|157
1744812900000|2025-04-16 14:15:00|7823.7|7817.7|7829.7|7823.7|7833.2|7827.2|7817.2|7811.2|217
1744813200000|2025-04-16 14:20:00|7830.2|7824.2|7838.2|7832.2|7841.2|7835.2|7825.2|7819.2|444
1744813500000|2025-04-16 14:25:00|7838.7|7832.7|7828.7|7822.7|7844.7|7838.7|7827.7|7821.7|158
1744813800000|2025-04-16 14:30:00|7828.2|7822.2|7828.2|7822.2|7833.2|7827.2|7820.2|7814.2|264
1744814100000|2025-04-16 14:35:00|7828.7|7822.7|7832.7|7826.7|7833.2|7827.2|7820.7|7814.7|268
1744814400000|2025-04-16 14:40:00|7832.2|7826.2|7836.7|7830.7|7839.2|7833.2|7830.7|7824.7|212
1744814700000|2025-04-16 14:45:00|7837.2|7831.2|7828.2|7822.2|7838.7|7832.7|7827.7|7821.7|170
1744815000000|2025-04-16 14:50:00|7828.7|7822.7|7825.2|7819.2|7834.2|7828.2|7822.7|7816.7|113
1744815300000|2025-04-16 14:55:00|7824.7|7818.7|7831.7|7825.7|7832.2|7826.2|7820.7|7814.7|115
1744815600000|2025-04-16 15:00:00|7830.7|7824.7|7834.7|7828.7|7839.7|7833.7|7828.7|7822.7|194
1744815900000|2025-04-16 15:05:00|7835.7|7829.7|7840.7|7834.7|7842.7|7836.7|7834.7|7828.7|247
1744816200000|2025-04-16 15:10:00|7839.7|7833.7|7839.7|7833.7|7842.7|7836.7|7836.7|7830.7|169
1744816500000|2025-04-16 15:15:00|7837.7|7831.7|7834.7|7828.7|7839.7|7833.7|7834.7|7828.7|153
1744816800000|2025-04-16 15:20:00|7833.7|7827.7|7850.7|7844.7|7850.7|7844.7|7832.7|7826.7|319
1744817100000|2025-04-16 15:25:00|7852.7|7846.7|7852.7|7846.7|7854.7|7848.7|7849.7|7843.7|170
1744817400000|2025-04-16 15:30:00|7851.7|7845.7|7855.7|7849.7|7856.7|7850.7|7848.7|7842.7|171
1744817700000|2025-04-16 15:35:00|7856.7|7850.7|7855.7|7849.7|7857.7|7851.7|7851.7|7845.7|172
1744818000000|2025-04-16 15:40:00|7856.7|7850.7|7864.7|7858.7|7867.7|7861.7|7853.7|7847.7|252
1744818300000|2025-04-16 15:45:00|7865.7|7859.7|7856.7|7850.7|7866.7|7860.7|7855.7|7849.7|179
1744818600000|2025-04-16 15:50:00|7857.7|7851.7|7857.7|7851.7|7861.7|7855.7|7855.7|7849.7|166
1744818900000|2025-04-16 15:55:00|7856.7|7850.7|7851.7|7845.7|7860.7|7854.7|7851.7|7845.7|68
1744819200000|2025-04-16 16:00:00|7850.7|7844.7|7857.7|7851.7|7857.7|7851.7|7848.7|7842.7|115
1744819500000|2025-04-16 16:05:00|7856.7|7850.7|7852.7|7846.7|7856.7|7850.7|7847.7|7841.7|88
1744819800000|2025-04-16 16:10:00|7851.7|7845.7|7855.7|7849.7|7855.7|7849.7|7851.7|7845.7|62
1744820100000|2025-04-16 16:15:00|7856.7|7850.7|7852.7|7846.7|7856.7|7850.7|7850.7|7844.7|63
1744820400000|2025-04-16 16:20:00|7851.7|7845.7|7854.7|7848.7|7854.7|7848.7|7849.7|7843.7|74
1744820700000|2025-04-16 16:25:00|7853.7|7847.7|7848.7|7842.7|7855.7|7849.7|7847.7|7841.7|83
1744821000000|2025-04-16 16:30:00|7847.7|7841.7|7853.7|7847.7|7853.7|7847.7|7843.7|7837.7|71
1744821300000|2025-04-16 16:35:00|7854.7|7848.7|7843.7|7837.7|7854.7|7848.7|7843.7|7837.7|60
1744821600000|2025-04-16 16:40:00|7842.7|7836.7|7845.7|7839.7|7845.7|7839.7|7840.7|7834.7|368
1744821900000|2025-04-16 16:45:00|7844.7|7838.7|7842.7|7836.7|7844.7|7838.7|7839.7|7833.7|46
1744822200000|2025-04-16 16:50:00|7843.7|7837.7|7845.7|7839.7|7845.7|7839.7|7841.7|7835.7|62
1744822500000|2025-04-16 16:55:00|7844.7|7838.7|7838.7|7832.7|7845.7|7839.7|7837.7|7831.7|111
1744822800000|2025-04-16 17:00:00|7837.7|7831.7|7837.7|7831.7|7840.7|7834.7|7834.7|7828.7|97
1744823100000|2025-04-16 17:05:00|7836.7|7830.7|7834.7|7828.7|7842.7|7836.7|7834.7|7828.7|63
1744823400000|2025-04-16 17:10:00|7833.7|7827.7|7836.7|7830.7|7837.7|7831.7|7832.7|7826.7|74
1744823700000|2025-04-16 17:15:00|7835.7|7829.7|7838.7|7832.7|7839.7|7833.7|7835.7|7829.7|98
1744824000000|2025-04-16 17:20:00|7839.7|7833.7|7834.7|7828.7|7840.7|7834.7|7833.7|7827.7|56
1744824300000|2025-04-16 17:25:00|7835.7|7829.7|7832.7|7826.7|7837.7|7831.7|7832.7|7826.7|72
1744824600000|2025-04-16 17:30:00|7833.7|7827.7|7818.7|7812.7|7833.7|7827.7|7817.7|7811.7|436
1744824900000|2025-04-16 17:35:00|7819.7|7813.7|7815.7|7809.7|7823.7|7817.7|7814.7|7808.7|65
1744825200000|2025-04-16 17:40:00|7814.7|7808.7|7809.7|7803.7|7814.7|7808.7|7807.7|7801.7|104
1744825500000|2025-04-16 17:45:00|7808.7|7802.7|7800.7|7794.7|7809.7|7803.7|7795.7|7789.7|187
1744825800000|2025-04-16 17:50:00|7801.7|7795.7|7794.7|7788.7|7805.7|7799.7|7792.7|7786.7|175
1744826100000|2025-04-16 17:55:00|7795.7|7789.7|7779.7|7773.7|7796.7|7790.7|7779.7|7773.7|601
1744826400000|2025-04-16 18:00:00|7780.7|7774.7|7776.7|7770.7|7791.7|7785.7|7773.7|7767.7|442
1744826700000|2025-04-16 18:05:00|7777.7|7771.7|7765.7|7759.7|7778.7|7772.7|7759.7|7753.7|345
1744827000000|2025-04-16 18:10:00|7766.7|7760.7|7765.7|7759.7|7773.7|7767.7|7761.7|7755.7|361
1744827300000|2025-04-16 18:15:00|7766.7|7760.7|7761.7|7755.7|7767.7|7761.7|7760.7|7754.7|178
1744827600000|2025-04-16 18:20:00|7762.7|7756.7|7773.7|7767.7|7774.7|7768.7|7759.7|7753.7|197
1744827900000|2025-04-16 18:25:00|7772.7|7766.7|7773.7|7767.7|7778.7|7772.7|7772.7|7766.7|137
1744828200000|2025-04-16 18:30:00|7772.7|7766.7|7773.7|7767.7|7776.7|7770.7|7770.7|7764.7|71
1744828500000|2025-04-16 18:35:00|7772.7|7766.7|7767.7|7761.7|7774.7|7768.7|7764.7|7758.7|100
1744828800000|2025-04-16 18:40:00|7769.7|7763.7|7759.7|7753.7|7769.7|7763.7|7758.7|7752.7|150
1744829100000|2025-04-16 18:45:00|7760.7|7754.7|7757.7|7751.7|7762.7|7756.7|7756.7|7750.7|83
1744829400000|2025-04-16 18:50:00|7756.7|7750.7|7755.7|7749.7|7760.7|7754.7|7754.7|7748.7|109
1744829700000|2025-04-16 18:55:00|7754.7|7748.7|7759.2|7741.2|7761.7|7755.7|7752.7|7741.2|310
1744830000000|2025-04-16 19:00:00|7759.4|7741.4|7757.8|7739.8|7761.5|7743.5|7756.8|7738.8|0
1744830300000|2025-04-16 19:05:00|7757.7|7739.7|7755|7737|7760.4|7742.4|7754.7|7736.7|0
1744830600000|2025-04-16 19:10:00|7755.1|7737.1|7758.3|7740.3|7760|7742|7752.1|7734.1|0
1744830900000|2025-04-16 19:15:00|7758.2|7740.2|7755.2|7737.2|7760|7742|7755.2|7737.2|0
1744831200000|2025-04-16 19:20:00|7755.1|7737.1|7753|7735|7756.5|7738.5|7752.4|7734.4|0
1744831500000|2025-04-16 19:25:00|7753.1|7735.1|7751.6|7733.6|7753.9|7735.9|7751.1|7733.1|0
1744831800000|2025-04-16 19:30:00|7751.7|7733.7|7758|7740|7759.6|7741.6|7751.7|7733.7|0
1744832100000|2025-04-16 19:35:00|7758.1|7740.1|7762.3|7744.3|7762.4|7744.4|7757.2|7739.2|0
1744832400000|2025-04-16 19:40:00|7762.4|7744.4|7764.1|7746.1|7766.4|7748.4|7760.6|7742.6|0
1744832700000|2025-04-16 19:45:00|7764|7746|7766.9|7748.9|7768|7750|7763.9|7745.9|0
1744833000000|2025-04-16 19:50:00|7768.4|7750.4|7781.5|7763.5|7782.7|7764.7|7768.4|7750.4|0
1744833300000|2025-04-16 19:55:00|7780.8|7762.8|7778.4|7760.4|7785.2|7767.2|7775.9|7757.9|0
1744833600000|2025-04-16 20:00:00|7778.2|7760.2|7785.2|7767.2|7786.3|7768.3|7774.5|7756.5|0
1744833900000|2025-04-16 20:05:00|7785.4|7767.4|7776.4|7758.4|7786.6|7768.6|7774.3|7756.3|0
1744834200000|2025-04-16 20:10:00|7776.2|7758.2|7787.2|7769.2|7787.9|7769.9|7776.2|7758.2|0
1744834500000|2025-04-16 20:15:00|7787.4|7769.4|7786.1|7768.1|7788.1|7770.1|7784.8|7766.8|0
1744834800000|2025-04-16 20:20:00|7785.9|7767.9|7781.3|7763.3|7785.9|7767.9|7779.7|7761.7|0
1744835100000|2025-04-16 20:25:00|7781.1|7763.1|7783.9|7765.9|7785.5|7767.5|7781.1|7763.1|0
1744835400000|2025-04-16 20:30:00|7784.1|7766.1|7785.2|7767.2|7786.1|7768.1|7782.6|7764.6|0
1744835700000|2025-04-16 20:35:00|7785|7767|7786.1|7768.1|7787.2|7769.2|7784.8|7766.8|0
1744836000000|2025-04-16 20:40:00|7785.9|7767.9|7779.5|7761.5|7786.1|7768.1|7778.9|7760.9|0
1744836300000|2025-04-16 20:45:00|7779.3|7761.3|7778.5|7760.5|7781.7|7763.7|7778.5|7760.5|0
1744836600000|2025-04-16 20:50:00|7778.3|7760.3|7774.3|7756.3|7778.5|7760.5|7767|7749|0
1744836900000|2025-04-16 20:55:00|7774.9|7756.9|7772.5|7754.5|7775.4|7757.4|7771.9|7753.9|0
1744837200000|2025-04-16 21:00:00|7773.2|7755.2|7772.8|7754.8|7775.7|7757.7|7771.5|7753.5|0
1744837500000|2025-04-16 21:05:00|7772.7|7754.7|7773.8|7755.8|7773.8|7755.8|7772.3|7754.3|0
1744837800000|2025-04-16 21:10:00|7773.7|7755.7|7775|7757|7775|7757|7773.7|7755.7|0
1744838100000|2025-04-16 21:15:00|7775.1|7757.1|7774.8|7756.8|7775.2|7757.2|7774.3|7756.3|0
1744838400000|2025-04-16 21:20:00|7775|7757|7777.1|7759.1|7777.2|7759.2|7774.8|7756.8|0
1744838700000|2025-04-16 21:25:00|7777.3|7759.3|7779.6|7761.6|7779.6|7761.6|7777.3|7759.3|0
1744839000000|2025-04-16 21:30:00|7779.5|7761.5|7781.1|7763.1|7781.1|7763.1|7779.2|7761.2|0
1744839300000|2025-04-16 21:35:00|7781.4|7763.4|7780.2|7762.2|7782|7764|7780.2|7762.2|0
1744839600000|2025-04-16 21:40:00|7780.1|7762.1|7780.3|7762.3|7781.1|7763.1|7780.1|7762.1|0
1744839900000|2025-04-16 21:45:00|7780.4|7762.4|7781.6|7763.6|7781.8|7763.8|7779.5|7761.5|0
1744840200000|2025-04-16 21:50:00|7782.1|7764.1|7782.6|7764.6|7784.8|7766.8|7781.4|7763.4|0
1744840500000|2025-04-16 21:55:00|7782.2|7764.2|7781.5|7763.5|7782.3|7764.3|7780|7762|0
1744840800000|2025-04-16 22:00:00|7784.9|7766.9|7786.3|7768.3|7786.7|7768.7|7779|7761|0
1744841100000|2025-04-16 22:05:00|7786.2|7768.2|7783.1|7765.1|7786.3|7768.3|7781.3|7763.3|0
1744841400000|2025-04-16 22:10:00|7782.9|7764.9|7779.4|7761.4|7786.3|7768.3|7779.2|7761.2|0
1744841700000|2025-04-16 22:15:00|7779.5|7761.5|7777.5|7759.5|7780.3|7762.3|7775.5|7757.5|0
1744842000000|2025-04-16 22:20:00|7777.4|7759.4|7781.1|7763.1|7782.3|7764.3|7775.4|7757.4|0
1744842300000|2025-04-16 22:25:00|7781|7763|7782.1|7764.1|7783|7765|7780.6|7762.6|0
1744842600000|2025-04-16 22:30:00|7782.2|7764.2|7779.9|7761.9|7784.1|7766.1|7779.8|7761.8|0
1744842900000|2025-04-16 22:35:00|7779.7|7761.7|7783.2|7765.2|7783.3|7765.3|7779.1|7761.1|0
1744843200000|2025-04-16 22:40:00|7783.4|7765.4|7784|7766|7784.5|7766.5|7782.6|7764.6|0
1744843500000|2025-04-16 22:45:00|7783.9|7765.9|7783.4|7765.4|7785.3|7767.3|7781.5|7763.5|0
1744843800000|2025-04-16 22:50:00|7783.2|7765.2|7781.9|7763.9|7784.4|7766.4|7779.8|7761.8|0
1744844100000|2025-04-16 22:55:00|7782|7764|7782.6|7764.6|7785.2|7767.2|7781.9|7763.9|0
1744844400000|2025-04-16 23:00:00|7782.8|7764.8|7781.1|7763.1|7784.6|7766.6|7780.6|7762.6|0
1744844700000|2025-04-16 23:05:00|7781.2|7763.2|7774.9|7756.9|7781.2|7763.2|7773.1|7755.1|0
1744845000000|2025-04-16 23:10:00|7775|7757|7779|7761|7779.2|7761.2|7774.9|7756.9|0
1744845300000|2025-04-16 23:15:00|7778.9|7760.9|7783.8|7765.8|7786|7768|7778.4|7760.4|0
1744845600000|2025-04-16 23:20:00|7783.7|7765.7|7784.5|7766.5|7784.8|7766.8|7782.4|7764.4|0
1744845900000|2025-04-16 23:25:00|7784.4|7766.4|7784.8|7766.8|7785.3|7767.3|7783.7|7765.7|0
1744846200000|2025-04-16 23:30:00|7784.9|7766.9|7780.9|7762.9|7784.9|7766.9|7780.6|7762.6|0
1744846500000|2025-04-16 23:35:00|7780.7|7762.7|7771.7|7753.7|7781.4|7763.4|7770.5|7752.5|0
1744846800000|2025-04-16 23:40:00|7771.8|7753.8|7782.5|7764.5|7783.6|7765.6|7771.3|7753.3|0
1744847100000|2025-04-16 23:45:00|7782.6|7764.6|7782.9|7764.9|7785.3|7767.3|7782.6|7764.6|0
1744847400000|2025-04-16 23:50:00|7783.3|7765.3|7781.8|7763.8|7784.8|7766.8|7779.7|7761.7|0
1744847700000|2025-04-16 23:55:00|7782|7764|7783.4|7765.4|7785|7767|7779|7761|0
1744848000000|2025-04-17 00:00:00|7783.6|7765.6|7791.1|7773.1|7794.2|7776.2|7777.7|7759.7|0
1744848300000|2025-04-17 00:05:00|7790.9|7772.9|7791.2|7773.2|7792.9|7774.9|7782.7|7764.7|0
1744848600000|2025-04-17 00:10:00|7791.1|7773.1|7790.5|7772.5|7792.2|7774.2|7789.8|7771.8|0
1744848900000|2025-04-17 00:15:00|7790.6|7772.6|7786.8|7768.8|7794.5|7776.5|7784.2|7766.2|0
1744849200000|2025-04-17 00:20:00|7786.7|7768.7|7789.8|7771.8|7790.8|7772.8|7786.2|7768.2|0
1744849500000|2025-04-17 00:25:00|7789.7|7771.7|7789.6|7771.6|7791.8|7773.8|7789|7771|0
1744849800000|2025-04-17 00:30:00|7789.7|7771.7|7789.8|7771.8|7790.2|7772.2|7787.6|7769.6|0
1744850100000|2025-04-17 00:35:00|7789.9|7771.9|7791|7773|7792.3|7774.3|7789|7771|0
1744850400000|2025-04-17 00:40:00|7790.9|7772.9|7792.7|7774.7|7793.3|7775.3|7789.3|7771.3|0
1744850700000|2025-04-17 00:45:00|7792.5|7774.5|7807.9|7789.9|7808.3|7790.3|7792.3|7774.3|0
1744851000000|2025-04-17 00:50:00|7808|7790|7812.8|7794.8|7813.4|7795.4|7808|7790|0
1744851300000|2025-04-17 00:55:00|7812.7|7794.7|7806.8|7788.8|7818.4|7800.4|7806.5|7788.5|0
1744851600000|2025-04-17 01:00:00|7806.7|7788.7|7798.3|7780.3|7807.1|7789.1|7798.1|7780.1|0
1744851900000|2025-04-17 01:05:00|7798.2|7780.2|7799|7781|7801.1|7783.1|7798|7780|0
1744852200000|2025-04-17 01:10:00|7809|7791|7828.3|7810.3|7828.8|7810.8|7809|7791|0
1744852500000|2025-04-17 01:15:00|7828.6|7810.6|7785.9|7779.9|7828.6|7812.9|7784.9|7778.9|1622
1744852800000|2025-04-17 01:20:00|7784.9|7778.9|7789.9|7783.9|7793.9|7787.9|7781.9|7775.9|547
1744853100000|2025-04-17 01:25:00|7790.9|7784.9|7776.9|7770.9|7791.9|7785.9|7775.9|7769.9|435
1744853400000|2025-04-17 01:30:00|7775.9|7769.9|7807.9|7801.9|7815.9|7809.9|7761.9|7755.9|3528
1744853700000|2025-04-17 01:35:00|7808.9|7802.9|7799.9|7793.9|7825.9|7819.9|7797.9|7791.9|1813
1744854000000|2025-04-17 01:40:00|7797.9|7791.9|7804.9|7798.9|7817.9|7811.9|7789.9|7783.9|1673
1744854300000|2025-04-17 01:45:00|7803.9|7797.9|7826.9|7820.9|7836.9|7830.9|7800.9|7794.9|1480
1744854600000|2025-04-17 01:50:00|7827.9|7821.9|7840.9|7834.9|7858.9|7852.9|7824.9|7818.9|1490
1744854900000|2025-04-17 01:55:00|7839.9|7833.9|7836.9|7830.9|7857.9|7851.9|7834.9|7828.9|1338
1744855200000|2025-04-17 02:00:00|7835.9|7829.9|7830.9|7824.9|7839.9|7833.9|7818.9|7812.9|1183
1744855500000|2025-04-17 02:05:00|7831.9|7825.9|7857.9|7851.9|7857.9|7851.9|7825.9|7819.9|1039
1744855800000|2025-04-17 02:10:00|7856.9|7850.9|7848.9|7842.9|7862.9|7856.9|7842.9|7836.9|1095
1744856100000|2025-04-17 02:15:00|7847.9|7841.9|7872.9|7866.9|7872.9|7866.9|7839.9|7833.9|1120
1744856400000|2025-04-17 02:20:00|7871.9|7865.9|7861.9|7855.9|7874.9|7868.9|7857.9|7851.9|880
1744856700000|2025-04-17 02:25:00|7860.9|7854.9|7861.9|7855.9|7872.9|7866.9|7847.9|7841.9|907
1744857000000|2025-04-17 02:30:00|7860.9|7854.9|7850.9|7844.9|7860.9|7854.9|7842.9|7836.9|1017
1744857300000|2025-04-17 02:35:00|7849.9|7843.9|7858.9|7852.9|7868.9|7862.9|7840.9|7834.9|1233
1744857600000|2025-04-17 02:40:00|7857.9|7851.9|7850.9|7844.9|7858.9|7852.9|7842.9|7836.9|829
1744857900000|2025-04-17 02:45:00|7849.9|7843.9|7845.9|7839.9|7856.9|7850.9|7840.9|7834.9|856
1744858200000|2025-04-17 02:50:00|7847.9|7841.9|7858.9|7852.9|7862.9|7856.9|7845.9|7839.9|773
1744858500000|2025-04-17 02:55:00|7857.9|7851.9|7878.9|7872.9|7881.9|7875.9|7855.9|7849.9|1115
1744858800000|2025-04-17 03:00:00|7879.9|7873.9|7877.9|7871.9|7887.9|7881.9|7875.9|7869.9|520
1744859100000|2025-04-17 03:05:00|7878.9|7872.9|7871.9|7865.9|7878.9|7872.9|7863.9|7857.9|807
1744859400000|2025-04-17 03:10:00|7870.9|7864.9|7885.9|7879.9|7887.9|7881.9|7864.9|7858.9|838
1744859700000|2025-04-17 03:15:00|7884.9|7878.9|7887.9|7881.9|7893.9|7887.9|7879.9|7873.9|1492
1744860000000|2025-04-17 03:20:00|7886.9|7880.9|7893.9|7887.9|7897.9|7891.9|7886.9|7880.9|842
1744860300000|2025-04-17 03:25:00|7894.9|7888.9|7907.9|7901.9|7917.9|7911.9|7892.9|7886.9|1914
1744860600000|2025-04-17 03:30:00|7906.9|7900.9|7900.9|7894.9|7907.9|7901.9|7896.9|7890.9|547
1744860900000|2025-04-17 03:35:00|7897.9|7891.9|7894.9|7888.9|7898.9|7892.9|7889.9|7883.9|314
1744861200000|2025-04-17 03:40:00|7895.9|7889.9|7897.9|7891.9|7899.9|7893.9|7892.9|7886.9|335
1744861500000|2025-04-17 03:45:00|7899.9|7893.9|7906.9|7900.9|7911.9|7905.9|7899.9|7893.9|406
1744861800000|2025-04-17 03:50:00|7907.9|7901.9|7914.9|7908.9|7917.9|7911.9|7905.9|7899.9|792
1744862100000|2025-04-17 03:55:00|7913.9|7907.9|7913.9|7907.9|7920.9|7914.9|7912.9|7906.9|428
1744862400000|2025-04-17 04:00:00|7922.7|7904.7|7922.9|7904.9|7923.2|7905.2|7922.1|7904.1|0
1744862700000|2025-04-17 04:05:00|7923|7905|7922.6|7904.6|7924.2|7906.2|7922.2|7904.2|0
1744863000000|2025-04-17 04:10:00|7922.7|7904.7|7922.6|7904.6|7923.3|7905.3|7922.6|7904.6|0
1744863300000|2025-04-17 04:15:00|7922.1|7904.1|7921.3|7903.3|7922.3|7904.3|7920.8|7902.8|0
1744863600000|2025-04-17 04:20:00|7921.4|7903.4|7922.2|7904.2|7922.8|7904.8|7921.4|7903.4|0
1744863900000|2025-04-17 04:25:00|7922.6|7904.6|7922.2|7904.2|7923.3|7905.3|7921.8|7903.8|0
1744864200000|2025-04-17 04:30:00|7922.7|7904.7|7922.2|7904.2|7922.8|7904.8|7921.8|7903.8|0
1744864500000|2025-04-17 04:35:00|7922.3|7904.3|7922.7|7904.7|7922.8|7904.8|7921.3|7903.3|0
1744864800000|2025-04-17 04:40:00|7922.8|7904.8|7923.9|7905.9|7924.1|7906.1|7922.8|7904.8|0
1744865100000|2025-04-17 04:45:00|7923.4|7905.4|7923.1|7905.1|7923.4|7905.4|7921.8|7903.8|0
1744865400000|2025-04-17 04:50:00|7923|7905|7922.6|7904.6|7923.3|7905.3|7922.2|7904.2|0
1744865700000|2025-04-17 04:55:00|7922.8|7904.8|7922.3|7904.3|7922.8|7904.8|7921.7|7903.7|4
1744866000000|2025-04-17 05:00:00|7922.4|7904.4|7904.9|7898.9|7922.4|7911.9|7896.9|7890.9|1541
1744866300000|2025-04-17 05:05:00|7905.9|7899.9|7888.9|7882.9|7908.9|7902.9|7887.9|7881.9|950
1744866600000|2025-04-17 05:10:00|7887.9|7881.9|7884.9|7878.9|7887.9|7881.9|7874.9|7868.9|1124
1744866900000|2025-04-17 05:15:00|7883.9|7877.9|7889.9|7883.9|7892.9|7886.9|7882.9|7876.9|630
1744867200000|2025-04-17 05:20:00|7888.9|7882.9|7874.9|7868.9|7892.9|7886.9|7874.9|7868.9|434
1744867500000|2025-04-17 05:25:00|7873.9|7867.9|7886.9|7880.9|7887.9|7881.9|7871.9|7865.9|446
1744867800000|2025-04-17 05:30:00|7885.9|7879.9|7877.9|7871.9|7897.9|7891.9|7876.9|7870.9|547
1744868100000|2025-04-17 05:35:00|7876.9|7870.9|7885.9|7879.9|7886.9|7880.9|7872.9|7866.9|1458
1744868400000|2025-04-17 05:40:00|7886.9|7880.9|7882.9|7876.9|7890.9|7884.9|7880.9|7874.9|457
1744868700000|2025-04-17 05:45:00|7883.9|7877.9|7883.9|7877.9|7888.9|7882.9|7876.9|7870.9|938
1744869000000|2025-04-17 05:50:00|7882.9|7876.9|7879.9|7873.9|7885.9|7879.9|7874.9|7868.9|584
1744869300000|2025-04-17 05:55:00|7878.9|7872.9|7873.9|7867.9|7879.9|7873.9|7869.9|7863.9|463
1744869600000|2025-04-17 06:00:00|7874.9|7868.9|7861.9|7855.9|7876.9|7870.9|7859.9|7853.9|817
1744869900000|2025-04-17 06:05:00|7860.9|7854.9|7881.9|7875.9|7883.9|7877.9|7856.9|7850.9|740
1744870200000|2025-04-17 06:10:00|7882.9|7876.9|7895.9|7889.9|7895.9|7889.9|7879.9|7873.9|730
1744870500000|2025-04-17 06:15:00|7896.9|7890.9|7885.9|7879.9|7900.9|7894.9|7884.9|7878.9|657
1744870800000|2025-04-17 06:20:00|7884.9|7878.9|7883.9|7877.9|7891.9|7885.9|7881.9|7875.9|517
1744871100000|2025-04-17 06:25:00|7881.9|7875.9|7886.9|7880.9|7891.9|7885.9|7880.9|7874.9|572
1744871400000|2025-04-17 06:30:00|7887.9|7881.9|7878.9|7872.9|7891.9|7885.9|7875.9|7869.9|538
1744871700000|2025-04-17 06:35:00|7877.9|7871.9|7875.9|7869.9|7883.9|7877.9|7875.9|7869.9|406
1744872000000|2025-04-17 06:40:00|7876.9|7870.9|7868.9|7862.9|7878.9|7872.9|7867.9|7861.9|642
1744872300000|2025-04-17 06:45:00|7867.9|7861.9|7882.9|7876.9|7885.9|7879.9|7864.9|7858.9|441
1744872600000|2025-04-17 06:50:00|7881.9|7875.9|7872.9|7866.9|7883.9|7877.9|7871.9|7865.9|431
1744872900000|2025-04-17 06:55:00|7871.9|7865.9|7877.9|7871.9|7880.9|7874.9|7870.9|7864.9|542
1744873200000|2025-04-17 07:00:00|7878.9|7872.9|7892.9|7886.9|7898.9|7892.9|7876.9|7870.9|804
1744873500000|2025-04-17 07:05:00|7891.9|7885.9|7893.9|7887.9|7895.9|7889.9|7882.9|7876.9|593
1744873800000|2025-04-17 07:10:00|7891.9|7885.9|7883.9|7877.9|7893.9|7887.9|7882.9|7876.9|755
1744874100000|2025-04-17 07:15:00|7882.9|7876.9|7892.9|7886.9|7899.9|7893.9|7880.9|7874.9|1817
1744874400000|2025-04-17 07:20:00|7891.9|7885.9|7887.9|7881.9|7892.9|7886.9|7881.9|7875.9|1089
1744874700000|2025-04-17 07:25:00|7888.9|7882.9|7893.9|7887.9|7896.9|7890.9|7887.9|7881.9|1052
1744875000000|2025-04-17 07:30:00|7894.9|7888.9|7890.9|7884.9|7899.9|7893.9|7890.9|7884.9|495
1744875300000|2025-04-17 07:35:00|7889.9|7883.9|7893.9|7887.9|7895.9|7889.9|7888.9|7882.9|381
1744875600000|2025-04-17 07:40:00|7892.9|7886.9|7890.9|7884.9|7893.9|7887.9|7888.9|7882.9|623
1744875900000|2025-04-17 07:45:00|7891.9|7885.9|7890.9|7884.9|7895.9|7889.9|7888.9|7882.9|657
1744876200000|2025-04-17 07:50:00|7889.9|7883.9|7891.9|7885.9|7895.9|7889.9|7886.9|7880.9|1214
1744876500000|2025-04-17 07:55:00|7890.9|7884.9|7893.9|7887.9|7894.9|7888.9|7890.9|7884.9|889
1744876800000|2025-04-17 08:00:00|7884.5|7878.5|7884.5|7878.5|7892.5|7886.5|7881.5|7875.5|2207
1744877100000|2025-04-17 08:05:00|7885.5|7879.5|7904.5|7898.5|7906.5|7900.5|7885.5|7879.5|2456
1744877400000|2025-04-17 08:10:00|7903.5|7897.5|7900.5|7894.5|7915.5|7909.5|7900.5|7894.5|2112
1744877700000|2025-04-17 08:15:00|7901.5|7895.5|7906.5|7900.5|7907.5|7901.5|7899.5|7893.5|693
1744878000000|2025-04-17 08:20:00|7905.5|7899.5|7901.5|7895.5|7907.5|7901.5|7896.5|7890.5|802
1744878300000|2025-04-17 08:25:00|7902.5|7896.5|7898.5|7892.5|7906.5|7900.5|7898.5|7892.5|562
1744878600000|2025-04-17 08:30:00|7908|7890|7904|7886|7909.8|7891.8|7903.7|7885.7|0
1744878900000|2025-04-17 08:35:00|7904.1|7886.1|7904.6|7886.6|7906|7888|7903.6|7885.6|0
1744879200000|2025-04-17 08:40:00|7904.7|7886.7|7900.4|7882.4|7904.9|7886.9|7900.4|7882.4|0
1744879500000|2025-04-17 08:45:00|7900.6|7882.6|7898.4|7880.4|7902.8|7884.8|7897.6|7879.6|0
1744879800000|2025-04-17 08:50:00|7898.5|7880.5|7897.1|7879.1|7899.8|7881.8|7896.5|7878.5|0
1744880100000|2025-04-17 08:55:00|7896.8|7878.8|7895.7|7877.7|7897.7|7879.7|7894.8|7876.8|0
1744880400000|2025-04-17 09:00:00|7895.8|7877.8|7900.7|7882.7|7900.9|7882.9|7892.4|7874.4|0
1744880700000|2025-04-17 09:05:00|7900.6|7882.6|7898.4|7880.4|7900.8|7882.8|7897.2|7879.2|0
1744881000000|2025-04-17 09:10:00|7898.2|7880.2|7899.5|7881.5|7899.5|7881.5|7895.4|7877.4|0
1744881300000|2025-04-17 09:15:00|7899.3|7881.3|7885|7879|7899.3|7886.5|7878|7872|345
1744881600000|2025-04-17 09:20:00|7885.5|7879.5|7891.5|7885.5|7891.5|7885.5|7885.5|7879.5|92
1744881900000|2025-04-17 09:25:00|7892|7886|7887.5|7881.5|7893|7887|7886.5|7880.5|75
1744882200000|2025-04-17 09:30:00|7888|7882|7890.5|7884.5|7890.5|7884.5|7884|7878|148
1744882500000|2025-04-17 09:35:00|7889.5|7883.5|7885.5|7879.5|7890.5|7884.5|7885|7879|60
1744882800000|2025-04-17 09:40:00|7885|7879|7889.5|7883.5|7889.5|7883.5|7884.5|7878.5|64
1744883100000|2025-04-17 09:45:00|7889|7883|7889.5|7883.5|7891.5|7885.5|7887|7881|58
1744883400000|2025-04-17 09:50:00|7890|7884|7887.5|7881.5|7891.5|7885.5|7885|7879|36
1744883700000|2025-04-17 09:55:00|7887|7881|7885.5|7879.5|7887.5|7881.5|7883|7877|65
1744884000000|2025-04-17 10:00:00|7885|7879|7881|7875|7885.5|7879.5|7880.5|7874.5|19
1744884300000|2025-04-17 10:05:00|7881.5|7875.5|7875.5|7869.5|7883|7877|7873|7867|90
1744884600000|2025-04-17 10:10:00|7876|7870|7872.5|7866.5|7878.5|7872.5|7868|7862|72
1744884900000|2025-04-17 10:15:00|7873|7867|7872.5|7866.5|7877|7871|7871.5|7865.5|35
1744885200000|2025-04-17 10:20:00|7871.5|7865.5|7877|7871|7877|7871|7869|7863|43
1744885500000|2025-04-17 10:25:00|7876.5|7870.5|7877.5|7871.5|7880|7874|7875.5|7869.5|133
1744885800000|2025-04-17 10:30:00|7878|7872|7885.5|7879.5|7886|7880|7877.5|7871.5|54
1744886100000|2025-04-17 10:35:00|7885|7879|7882.5|7876.5|7886|7880|7882|7876|6
1744886400000|2025-04-17 10:40:00|7883|7877|7876.5|7870.5|7883|7877|7875|7869|33
1744886700000|2025-04-17 10:45:00|7877|7871|7878.5|7872.5|7878.5|7872.5|7874|7868|42
1744887000000|2025-04-17 10:50:00|7879|7873|7883.5|7877.5|7884.5|7878.5|7878.5|7872.5|17
1744887300000|2025-04-17 10:55:00|7883|7877|7876|7870|7883.5|7877.5|7874|7868|24
1744887600000|2025-04-17 11:00:00|7875.5|7869.5|7880|7874|7881.5|7875.5|7875.5|7869.5|7
1744887900000|2025-04-17 11:05:00|7879.5|7873.5|7876|7870|7880|7874|7874.5|7868.5|56
1744888200000|2025-04-17 11:10:00|7876.5|7870.5|7870.5|7864.5|7876.5|7870.5|7870.5|7864.5|19
1744888500000|2025-04-17 11:15:00|7871|7865|7875.5|7869.5|7877|7871|7870.5|7864.5|63
1744888800000|2025-04-17 11:20:00|7876|7870|7879.5|7873.5|7881|7875|7875.5|7869.5|66
1744889100000|2025-04-17 11:25:00|7880|7874|7884.5|7878.5|7885|7879|7879.5|7873.5|25
1744889400000|2025-04-17 11:30:00|7884|7878|7880.5|7874.5|7884|7878|7880.5|7874.5|8
1744889700000|2025-04-17 11:35:00|7880|7874|7877.5|7871.5|7880.5|7874.5|7875.5|7869.5|6
1744890000000|2025-04-17 11:40:00|7878|7872|7879.5|7873.5|7880.5|7874.5|7876|7870|9
1744890300000|2025-04-17 11:45:00|7880|7874|7881.5|7875.5|7883|7877|7879|7873|3
1744890600000|2025-04-17 11:50:00|7882|7876|7879.5|7873.5|7883|7877|7879|7873|16
1744890900000|2025-04-17 11:55:00|7880|7874|7881.5|7875.5|7883|7877|7879.5|7873.5|9
1744891200000|2025-04-17 12:00:00|7882|7876|7885.5|7879.5|7921.5|7915.5|7882|7876|550
1744891500000|2025-04-17 12:05:00|7886.5|7880.5|7888.5|7882.5|7897|7891|7885.5|7879.5|70
1744891800000|2025-04-17 12:10:00|7888|7882|7882.5|7876.5|7897.5|7891.5|7872|7866|87
1744892100000|2025-04-17 12:15:00|7883.5|7877.5|7882.5|7876.5|7887.5|7881.5|7877|7871|27
1744892400000|2025-04-17 12:20:00|7882|7876|7883|7877|7885.5|7879.5|7876|7870|38
1744892700000|2025-04-17 12:25:00|7883.5|7877.5|7886.5|7880.5|7889.5|7883.5|7883|7877|48
1744893000000|2025-04-17 12:30:00|7887|7881|7892.5|7886.5|7897|7891|7887|7881|46
1744893300000|2025-04-17 12:35:00|7892|7886|7898.5|7892.5|7899.5|7893.5|7892|7886|55
1744893600000|2025-04-17 12:40:00|7899|7893|7901|7895|7902.5|7896.5|7898|7892|37
1744893900000|2025-04-17 12:45:00|7901.5|7895.5|7901.5|7895.5|7903|7897|7896.5|7890.5|36
1744894200000|2025-04-17 12:50:00|7902|7896|7905.5|7899.5|7906.5|7900.5|7899|7893|20
1744894500000|2025-04-17 12:55:00|7906|7900|7900.5|7894.5|7906|7900|7899.5|7893.5|26
1744894800000|2025-04-17 13:00:00|7900|7894|7895.5|7889.5|7900.5|7894.5|7892|7886|57
1744895100000|2025-04-17 13:05:00|7895|7889|7889.5|7883.5|7895.5|7889.5|7882|7876|223
1744895400000|2025-04-17 13:10:00|7889|7883|7882.5|7876.5|7890.5|7884.5|7880.5|7874.5|175
1744895700000|2025-04-17 13:15:00|7882|7876|7886|7880|7886|7880|7881|7875|36
1744896000000|2025-04-17 13:20:00|7885.5|7879.5|7888.5|7882.5|7891.5|7885.5|7884|7878|46
1744896300000|2025-04-17 13:25:00|7888|7882|7881.5|7875.5|7888|7882|7877|7871|87
1744896600000|2025-04-17 13:30:00|7882|7876|7878.5|7872.5|7902|7896|7873.5|7867.5|885
1744896900000|2025-04-17 13:35:00|7878|7872|7842.5|7836.5|7878.5|7872.5|7838|7832|1046
1744897200000|2025-04-17 13:40:00|7842|7836|7856.5|7850.5|7862|7856|7833.5|7827.5|626
1744897500000|2025-04-17 13:45:00|7857|7851|7864.5|7858.5|7867|7861|7851|7845|276
1744897800000|2025-04-17 13:50:00|7865|7859|7859|7853|7871.5|7865.5|7858|7852|207
1744898100000|2025-04-17 13:55:00|7859.5|7853.5|7851|7845|7861.5|7855.5|7845.5|7839.5|264
1744898400000|2025-04-17 14:00:00|7851.5|7845.5|7850|7844|7863|7857|7842|7836|301
1744898700000|2025-04-17 14:05:00|7850.5|7844.5|7846.5|7840.5|7855|7849|7835.5|7829.5|356
1744899000000|2025-04-17 14:10:00|7846|7840|7844|7838|7852.5|7846.5|7841.5|7835.5|139
1744899300000|2025-04-17 14:15:00|7843.5|7837.5|7856.5|7850.5|7857.5|7851.5|7842.5|7836.5|173
1744899600000|2025-04-17 14:20:00|7856|7850|7846.5|7840.5|7865|7859|7846|7840|161
1744899900000|2025-04-17 14:25:00|7846|7840|7840.5|7834.5|7852.5|7846.5|7839|7833|190
1744900200000|2025-04-17 14:30:00|7841|7835|7828.5|7822.5|7843.5|7837.5|7828|7822|245
1744900500000|2025-04-17 14:35:00|7828|7822|7824|7818|7830|7824|7818.5|7812.5|430
1744900800000|2025-04-17 14:40:00|7825|7819|7823|7817|7828.5|7822.5|7819.5|7813.5|336
1744901100000|2025-04-17 14:45:00|7822.5|7816.5|7820.5|7814.5|7828.5|7822.5|7817.5|7811.5|190
1744901400000|2025-04-17 14:50:00|7821|7815|7821|7815|7826.5|7820.5|7813|7807|216
1744901700000|2025-04-17 14:55:00|7821.5|7815.5|7811.5|7805.5|7821.5|7815.5|7808|7802|306
1744902000000|2025-04-17 15:00:00|7812.5|7806.5|7818.5|7812.5|7819.5|7813.5|7810.5|7804.5|250
1744902300000|2025-04-17 15:05:00|7819.5|7813.5|7817.5|7811.5|7831.5|7825.5|7812.5|7806.5|529
1744902600000|2025-04-17 15:10:00|7816.5|7810.5|7822.5|7816.5|7823.5|7817.5|7812.5|7806.5|235
1744902900000|2025-04-17 15:15:00|7821.5|7815.5|7834.5|7828.5|7834.5|7828.5|7816.5|7810.5|199
1744903200000|2025-04-17 15:20:00|7833.5|7827.5|7834.5|7828.5|7835.5|7829.5|7825.5|7819.5|108
1744903500000|2025-04-17 15:25:00|7835.5|7829.5|7826.5|7820.5|7838.5|7832.5|7825.5|7819.5|209
1744903800000|2025-04-17 15:30:00|7827.5|7821.5|7819.5|7813.5|7830.5|7824.5|7818.5|7812.5|304
1744904100000|2025-04-17 15:35:00|7818.5|7812.5|7824.5|7818.5|7825.5|7819.5|7813.5|7807.5|248
1744904400000|2025-04-17 15:40:00|7826.5|7820.5|7816.5|7810.5|7826.5|7820.5|7815.5|7809.5|93
1744904700000|2025-04-17 15:45:00|7817.5|7811.5|7817.5|7811.5|7824.5|7818.5|7812.5|7806.5|107
1744905000000|2025-04-17 15:50:00|7815.5|7809.5|7817.5|7811.5|7823.5|7817.5|7815.5|7809.5|104
1744905300000|2025-04-17 15:55:00|7818.5|7812.5|7813.5|7807.5|7820.5|7814.5|7813.5|7807.5|87
1744905600000|2025-04-17 16:00:00|7818.5|7812.5|7817.5|7811.5|7821.5|7815.5|7809.5|7803.5|341
1744905900000|2025-04-17 16:05:00|7818.5|7812.5|7825.5|7819.5|7832.5|7826.5|7816.5|7810.5|866
1744906200000|2025-04-17 16:10:00|7824.5|7818.5|7821.5|7815.5|7824.5|7818.5|7810.5|7804.5|528
1744906500000|2025-04-17 16:15:00|7820.5|7814.5|7829.5|7823.5|7829.5|7823.5|7815.5|7809.5|177
1744906800000|2025-04-17 16:20:00|7827.5|7821.5|7833.5|7827.5|7834.5|7828.5|7826.5|7820.5|144
1744907100000|2025-04-17 16:25:00|7834.5|7828.5|7831.5|7825.5|7835.5|7829.5|7828.5|7822.5|75
1744907400000|2025-04-17 16:30:00|7830.5|7824.5|7830.5|7824.5|7833.5|7827.5|7823.5|7817.5|130
1744907700000|2025-04-17 16:35:00|7829.5|7823.5|7825.5|7819.5|7833.5|7827.5|7825.5|7819.5|130
1744908000000|2025-04-17 16:40:00|7823.5|7817.5|7818.5|7812.5|7825.5|7819.5|7812.5|7806.5|303
1744908300000|2025-04-17 16:45:00|7817.5|7811.5|7817.5|7811.5|7821.5|7815.5|7815.5|7809.5|122
1744908600000|2025-04-17 16:50:00|7818.5|7812.5|7824.5|7818.5|7824.5|7818.5|7818.5|7812.5|115
1744908900000|2025-04-17 16:55:00|7822.5|7816.5|7821.5|7815.5|7825.5|7819.5|7821.5|7815.5|74
1744909200000|2025-04-17 17:00:00|7820.5|7814.5|7817.5|7811.5|7821.5|7815.5|7814.5|7808.5|68
1744909500000|2025-04-17 17:05:00|7819.5|7813.5|7814.5|7808.5|7819.5|7813.5|7814.5|7808.5|69
1744909800000|2025-04-17 17:10:00|7813.5|7807.5|7812.5|7806.5|7814.5|7808.5|7810.5|7804.5|95
1744910100000|2025-04-17 17:15:00|7811.5|7805.5|7812.5|7806.5|7812.5|7806.5|7808.5|7802.5|59
1744910400000|2025-04-17 17:20:00|7811.5|7805.5|7811.5|7805.5|7812.5|7806.5|7808.5|7802.5|100
1744910700000|2025-04-17 17:25:00|7812.5|7806.5|7809.5|7803.5|7814.5|7808.5|7809.5|7803.5|174
1744911000000|2025-04-17 17:30:00|7810.5|7804.5|7817.5|7811.5|7819.5|7813.5|7810.5|7804.5|107
1744911300000|2025-04-17 17:35:00|7818.5|7812.5|7816.5|7810.5|7818.5|7812.5|7813.5|7807.5|78
1744911600000|2025-04-17 17:40:00|7817.5|7811.5|7818.5|7812.5|7818.5|7812.5|7811.5|7805.5|133
1744911900000|2025-04-17 17:45:00|7819.5|7813.5|7823.5|7817.5|7826.5|7820.5|7819.5|7813.5|130
1744912200000|2025-04-17 17:50:00|7822.5|7816.5|7827.5|7821.5|7828.5|7822.5|7821.5|7815.5|63
1744912500000|2025-04-17 17:55:00|7826.5|7820.5|7826.5|7820.5|7830.5|7824.5|7825.5|7819.5|80
1744912800000|2025-04-17 18:00:00|7827.5|7821.5|7833.5|7827.5|7834.5|7828.5|7824.5|7818.5|163
1744913100000|2025-04-17 18:05:00|7832.5|7826.5|7838.5|7832.5|7839.5|7833.5|7829.5|7823.5|194
1744913400000|2025-04-17 18:10:00|7839.5|7833.5|7852.5|7846.5|7857.5|7851.5|7839.5|7833.5|834
1744913700000|2025-04-17 18:15:00|7853.5|7847.5|7858.5|7852.5|7862.5|7856.5|7853.5|7847.5|659
1744914000000|2025-04-17 18:20:00|7856.5|7850.5|7857.5|7851.5|7860.5|7854.5|7850.5|7844.5|232
1744914300000|2025-04-17 18:25:00|7858.5|7852.5|7854.5|7848.5|7858.5|7852.5|7852.5|7846.5|88
1744914600000|2025-04-17 18:30:00|7851.5|7845.5|7853.5|7847.5|7855.5|7849.5|7850.5|7844.5|61
1744914900000|2025-04-17 18:35:00|7854.5|7848.5|7861.5|7855.5|7861.5|7855.5|7854.5|7848.5|47
1744915200000|2025-04-17 18:40:00|7862.5|7856.5|7851.5|7845.5|7862.5|7856.5|7850.5|7844.5|40
1744915500000|2025-04-17 18:45:00|7850.5|7844.5|7845.5|7839.5|7855.5|7849.5|7844.5|7838.5|583
1744915800000|2025-04-17 18:50:00|7844.5|7838.5|7846.5|7840.5|7849.5|7843.5|7841.5|7835.5|78
1744916100000|2025-04-17 18:55:00|7845.5|7839.5|7852|7834|7852|7843.5|7843.5|7834|97
1744916400000|2025-04-17 19:00:00|7852.1|7834.1|7852.9|7834.9|7853.5|7835.5|7850.8|7832.8|0
1744916700000|2025-04-17 19:05:00|7852.8|7834.8|7852.5|7834.5|7853|7835|7851.1|7833.1|0
1744917000000|2025-04-17 19:10:00|7852.4|7834.4|7847.3|7829.3|7852.9|7834.9|7846.1|7828.1|0
1744917300000|2025-04-17 19:15:00|7847.2|7829.2|7847.5|7829.5|7848|7830|7845.3|7827.3|0
1744917600000|2025-04-17 19:20:00|7847.7|7829.7|7847|7829|7849|7831|7843.5|7825.5|0
1744917900000|2025-04-17 19:25:00|7846.9|7828.9|7844.6|7826.6|7848.2|7830.2|7844.3|7826.3|0
1744918200000|2025-04-17 19:30:00|7844.4|7826.4|7848|7830|7848.9|7830.9|7844.1|7826.1|0
1744918500000|2025-04-17 19:35:00|7848.1|7830.1|7848.2|7830.2|7849.1|7831.1|7846.2|7828.2|0
1744918800000|2025-04-17 19:40:00|7848.1|7830.1|7847.2|7829.2|7849.1|7831.1|7844.8|7826.8|0
1744919100000|2025-04-17 19:45:00|7847.3|7829.3|7838.8|7820.8|7847.4|7829.4|7838.2|7820.2|0
1744919400000|2025-04-17 19:50:00|7838.4|7820.4|7836.6|7818.6|7838.4|7820.4|7828.7|7810.7|0
1744919700000|2025-04-17 19:55:00|7836.5|7818.5|7831.3|7813.3|7836.5|7818.5|7825.7|7807.7|0
1744920000000|2025-04-17 20:00:00|7832.1|7814.1|7846.7|7828.7|7847.5|7829.5|7829.1|7811.1|0
1744920300000|2025-04-17 20:05:00|7846.8|7828.8|7836.8|7818.8|7847|7829|7834.6|7816.6|0
1744920600000|2025-04-17 20:10:00|7837|7819|7844.6|7826.6|7844.8|7826.8|7834.4|7816.4|0
1744920900000|2025-04-17 20:15:00|7844|7826|7838.9|7820.9|7846.8|7828.8|7837.8|7819.8|0
1744921200000|2025-04-17 20:20:00|7839.1|7821.1|7837.1|7819.1|7839.7|7821.7|7835.1|7817.1|0
1744921500000|2025-04-17 20:25:00|7836.9|7818.9|7835.1|7817.1|7837.5|7819.5|7835.1|7817.1|0
1744921800000|2025-04-17 20:30:00|7835.3|7817.3|7837.3|7819.3|7838.4|7820.4|7835.3|7817.3|0
1744922100000|2025-04-17 20:35:00|7837.5|7819.5|7838.4|7820.4|7840.2|7822.2|7836.7|7818.7|0
1744922400000|2025-04-17 20:40:00|7838.6|7820.6|7839.5|7821.5|7840.4|7822.4|7837.8|7819.8|0
1744922700000|2025-04-17 20:45:00|7839.7|7821.7|7843.5|7825.5|7848.6|7830.6|7839.1|7821.1|0
1744923000000|2025-04-17 20:50:00|7843.9|7825.9|7845.5|7827.5|7847.1|7829.1|7843.3|7825.3|0
1744923300000|2025-04-17 20:55:00|7845.3|7827.3|7844.6|7826.6|7846.2|7828.2|7843.8|7825.8|0
1744923600000|2025-04-17 21:00:00|7844.9|7826.9|7844.1|7826.1|7844.9|7826.9|7844.1|7826.1|0
1745186400000|2025-04-20 22:00:00|7816|7798|7813.9|7795.9|7817.4|7799.4|7812.4|7794.4|0
1745186700000|2025-04-20 22:05:00|7814|7796|7809.2|7791.2|7814|7796|7803.4|7785.4|0
1745187000000|2025-04-20 22:10:00|7809.3|7791.3|7802.9|7784.9|7809.6|7791.6|7797.6|7779.6|0
1745187300000|2025-04-20 22:15:00|7802.8|7784.8|7805|7787|7805.5|7787.5|7802.3|7784.3|0
1745187600000|2025-04-20 22:20:00|7804.8|7786.8|7804|7786|7804.9|7786.9|7800.9|7782.9|0
1745187900000|2025-04-20 22:25:00|7803.9|7785.9|7804.3|7786.3|7808.6|7790.6|7803.8|7785.8|0
1745188200000|2025-04-20 22:30:00|7804.4|7786.4|7803.3|7785.3|7805.7|7787.7|7801.2|7783.2|0
1745188500000|2025-04-20 22:35:00|7803.2|7785.2|7802.6|7784.6|7803.4|7785.4|7800.8|7782.8|0
1745188800000|2025-04-20 22:40:00|7802.2|7784.2|7798.6|7780.6|7802.4|7784.4|7797.4|7779.4|0
1745189100000|2025-04-20 22:45:00|7799|7781|7799.7|7781.7|7800.7|7782.7|7797.8|7779.8|0
1745189400000|2025-04-20 22:50:00|7799.8|7781.8|7801.9|7783.9|7803.8|7785.8|7799.4|7781.4|0
1745189700000|2025-04-20 22:55:00|7801.8|7783.8|7802.3|7784.3|7803.5|7785.5|7800.1|7782.1|0
1745190000000|2025-04-20 23:00:00|7802.2|7784.2|7807|7789|7807.4|7789.4|7801.8|7783.8|0
1745190300000|2025-04-20 23:05:00|7806.9|7788.9|7807.6|7789.6|7809.2|7791.2|7806|7788|0
1745190600000|2025-04-20 23:10:00|7807.5|7789.5|7805.4|7787.4|7807.6|7789.6|7805.2|7787.2|0
1745190900000|2025-04-20 23:15:00|7805.6|7787.6|7805.6|7787.6|7805.8|7787.8|7805|7787|0
1745191200000|2025-04-20 23:20:00|7805.7|7787.7|7801.4|7783.4|7805.7|7787.7|7800.3|7782.3|0
1745191500000|2025-04-20 23:25:00|7801.5|7783.5|7802|7784|7802.5|7784.5|7800.3|7782.3|0
1745191800000|2025-04-20 23:30:00|7802.1|7784.1|7802.3|7784.3|7804.5|7786.5|7801.9|7783.9|0
1745192100000|2025-04-20 23:35:00|7802.5|7784.5|7803.7|7785.7|7805|7787|7802.2|7784.2|0
1745192400000|2025-04-20 23:40:00|7803.8|7785.8|7806.5|7788.5|7807.1|7789.1|7801.3|7783.3|0
1745192700000|2025-04-20 23:45:00|7806.4|7788.4|7806.7|7788.7|7807.1|7789.1|7806.1|7788.1|0
1745193000000|2025-04-20 23:50:00|7806.9|7788.9|7808.7|7790.7|7808.9|7790.9|7806.9|7788.9|0
1745193300000|2025-04-20 23:55:00|7808.9|7790.9|7808.8|7790.8|7809|7791|7808.1|7790.1|0
1745193600000|2025-04-21 00:00:00|7808.4|7790.4|7809.2|7791.2|7812.5|7794.5|7806.4|7788.4|0
1745193900000|2025-04-21 00:05:00|7809.1|7791.1|7810.9|7792.9|7812.4|7794.4|7809|7791|0
1745194200000|2025-04-21 00:10:00|7811|7793|7812.3|7794.3|7812.7|7794.7|7808.8|7790.8|0
1745194500000|2025-04-21 00:15:00|7812.2|7794.2|7812.4|7794.4|7812.9|7794.9|7810.9|7792.9|0
1745194800000|2025-04-21 00:20:00|7812.5|7794.5|7815.8|7797.8|7817.2|7799.2|7812.1|7794.1|0
1745195100000|2025-04-21 00:25:00|7815.7|7797.7|7816.4|7798.4|7816.9|7798.9|7814.4|7796.4|0
1745195400000|2025-04-21 00:30:00|7816.6|7798.6|7814.7|7796.7|7816.8|7798.8|7812.6|7794.6|0
1745195700000|2025-04-21 00:35:00|7814.4|7796.4|7813.7|7795.7|7815.6|7797.6|7811.8|7793.8|0
1745196000000|2025-04-21 00:40:00|7813.6|7795.6|7814.9|7796.9|7817.1|7799.1|7813.6|7795.6|0
1745196300000|2025-04-21 00:45:00|7814.8|7796.8|7816.5|7798.5|7818.2|7800.2|7811|7793|0
1745196600000|2025-04-21 00:50:00|7816.4|7798.4|7812|7794|7816.8|7798.8|7811.7|7793.7|0
1745196900000|2025-04-21 00:55:00|7812.1|7794.1|7807.1|7789.1|7812.2|7794.2|7807.1|7789.1|0
1745197200000|2025-04-21 01:00:00|7807.3|7789.3|7826.2|7808.2|7832.3|7814.3|7806.4|7788.4|0
1745197500000|2025-04-21 01:05:00|7825.9|7807.9|7820|7802|7825.9|7807.9|7819.4|7801.4|0
1745197800000|2025-04-21 01:10:00|7820.1|7802.1|7820.6|7802.6|7821.6|7803.6|7817.8|7799.8|0
1745198100000|2025-04-21 01:15:00|7819.7|7801.7|7818.3|7800.3|7821|7803|7816.2|7798.2|0
1745198400000|2025-04-21 01:20:00|7818.1|7800.1|7820.3|7802.3|7821.6|7803.6|7818|7800|0
1745198700000|2025-04-21 01:25:00|7820.6|7802.6|7821.2|7803.2|7821.5|7803.5|7819.9|7801.9|0
1745199000000|2025-04-21 01:30:00|7821.1|7803.1|7825.8|7807.8|7826.4|7808.4|7820.7|7802.7|0
1745199300000|2025-04-21 01:35:00|7825.9|7807.9|7827.9|7809.9|7828|7810|7825.6|7807.6|0
1745199600000|2025-04-21 01:40:00|7827.8|7809.8|7828|7810|7828.9|7810.9|7827.3|7809.3|0
1745199900000|2025-04-21 01:45:00|7828.1|7810.1|7828|7810|7828.4|7810.4|7827.5|7809.5|0
1745200200000|2025-04-21 01:50:00|7827.9|7809.9|7820.9|7802.9|7828|7810|7819.7|7801.7|0
1745200500000|2025-04-21 01:55:00|7821|7803|7822.3|7804.3|7823.3|7805.3|7820.7|7802.7|0
1745200800000|2025-04-21 02:00:00|7822.7|7804.7|7824.3|7806.3|7826.6|7808.6|7822.1|7804.1|0
1745201100000|2025-04-21 02:05:00|7824.6|7806.6|7826|7808|7826|7808|7824.3|7806.3|0
1745201400000|2025-04-21 02:10:00|7825.9|7807.9|7825.5|7807.5|7826.2|7808.2|7823.6|7805.6|0
1745201700000|2025-04-21 02:15:00|7825.6|7807.6|7821.8|7803.8|7826.4|7808.4|7821.6|7803.6|0
1745202000000|2025-04-21 02:20:00|7821.9|7803.9|7820.3|7802.3|7822.7|7804.7|7819.8|7801.8|0
1745202300000|2025-04-21 02:25:00|7820.5|7802.5|7820.3|7802.3|7821.7|7803.7|7818.7|7800.7|0
1745202600000|2025-04-21 02:30:00|7820.2|7802.2|7819.4|7801.4|7822.3|7804.3|7819.2|7801.2|0
1745202900000|2025-04-21 02:35:00|7819.2|7801.2|7818.7|7800.7|7822.7|7804.7|7811.7|7793.7|0
1745203200000|2025-04-21 02:40:00|7818.6|7800.6|7818.5|7800.5|7820.1|7802.1|7817.6|7799.6|0
1745203500000|2025-04-21 02:45:00|7818.4|7800.4|7815.6|7797.6|7819.2|7801.2|7813.9|7795.9|0
1745203800000|2025-04-21 02:50:00|7815.9|7797.9|7820.1|7802.1|7821.5|7803.5|7815.9|7797.9|0
1745204100000|2025-04-21 02:55:00|7820|7802|7820.2|7802.2|7820.4|7802.4|7819.4|7801.4|0
1745204400000|2025-04-21 03:00:00|7820.3|7802.3|7821.1|7803.1|7822.3|7804.3|7819.3|7801.3|0
1745204700000|2025-04-21 03:05:00|7820.7|7802.7|7820.3|7802.3|7821.4|7803.4|7818.8|7800.8|0
1745205000000|2025-04-21 03:10:00|7820.4|7802.4|7821.7|7803.7|7821.7|7803.7|7818.5|7800.5|0
1745205300000|2025-04-21 03:15:00|7821.5|7803.5|7823.6|7805.6|7824.5|7806.5|7821.4|7803.4|0
1745205600000|2025-04-21 03:20:00|7823.5|7805.5|7822.6|7804.6|7824.3|7806.3|7821.1|7803.1|0
1745205900000|2025-04-21 03:25:00|7822.8|7804.8|7824.9|7806.9|7825.1|7807.1|7822.1|7804.1|0
1745206200000|2025-04-21 03:30:00|7825|7807|7821.4|7803.4|7825.5|7807.5|7819.7|7801.7|0
1745206500000|2025-04-21 03:35:00|7821.5|7803.5|7821.9|7803.9|7822.4|7804.4|7820.8|7802.8|0
1745206800000|2025-04-21 03:40:00|7822|7804|7822.4|7804.4|7822.8|7804.8|7821.6|7803.6|0
1745207100000|2025-04-21 03:45:00|7822.3|7804.3|7820.6|7802.6|7823.7|7805.7|7820.6|7802.6|0
1745207400000|2025-04-21 03:50:00|7820.7|7802.7|7820.3|7802.3|7821.5|7803.5|7819.7|7801.7|0
1745207700000|2025-04-21 03:55:00|7820.4|7802.4|7821.5|7803.5|7821.9|7803.9|7820.4|7802.4|0
1745208000000|2025-04-21 04:00:00|7821.4|7803.4|7821.8|7803.8|7822.2|7804.2|7820.7|7802.7|0
1745208300000|2025-04-21 04:05:00|7821.7|7803.7|7825.9|7807.9|7826.3|7808.3|7821.6|7803.6|0
1745208600000|2025-04-21 04:10:00|7826.2|7808.2|7824.9|7806.9|7826.3|7808.3|7823.9|7805.9|0
1745208900000|2025-04-21 04:15:00|7824.8|7806.8|7823.8|7805.8|7824.8|7806.8|7823.7|7805.7|0
1745209200000|2025-04-21 04:20:00|7823.9|7805.9|7823.9|7805.9|7824.1|7806.1|7823.2|7805.2|0
1745209500000|2025-04-21 04:25:00|7824|7806|7826|7808|7826.2|7808.2|7824|7806|0
1745209800000|2025-04-21 04:30:00|7826.1|7808.1|7825.9|7807.9|7826.1|7808.1|7823.5|7805.5|0
1745210100000|2025-04-21 04:35:00|7825.8|7807.8|7825.6|7807.6|7826.1|7808.1|7825.1|7807.1|0
1745210400000|2025-04-21 04:40:00|7825.7|7807.7|7823|7805|7825.9|7807.9|7822.7|7804.7|0
1745210700000|2025-04-21 04:45:00|7823.2|7805.2|7822.7|7804.7|7823.4|7805.4|7822.1|7804.1|0
1745211000000|2025-04-21 04:50:00|7822.9|7804.9|7821.5|7803.5|7823.7|7805.7|7821.4|7803.4|0
1745211300000|2025-04-21 04:55:00|7821.6|7803.6|7821.9|7803.9|7822.9|7804.9|7820.7|7802.7|0
1745211600000|2025-04-21 05:00:00|7822|7804|7824.7|7806.7|7825|7807|7821.4|7803.4|0
1745211900000|2025-04-21 05:05:00|7824.8|7806.8|7822.9|7804.9|7825.4|7807.4|7822.7|7804.7|0
1745212200000|2025-04-21 05:10:00|7822.8|7804.8|7821.8|7803.8|7823.6|7805.6|7821.1|7803.1|0
1745212500000|2025-04-21 05:15:00|7821.6|7803.6|7823.4|7805.4|7825.2|7807.2|7821.3|7803.3|0
1745212800000|2025-04-21 05:20:00|7823.3|7805.3|7822.3|7804.3|7823.5|7805.5|7822|7804|0
1745213100000|2025-04-21 05:25:00|7822.2|7804.2|7822.7|7804.7|7822.7|7804.7|7821.1|7803.1|0
1745213400000|2025-04-21 05:30:00|7822.9|7804.9|7821.5|7803.5|7823.6|7805.6|7821.5|7803.5|0
1745213700000|2025-04-21 05:35:00|7821.6|7803.6|7821.4|7803.4|7822|7804|7820.2|7802.2|0
1745214000000|2025-04-21 05:40:00|7821.5|7803.5|7826.8|7808.8|7828|7810|7821.5|7803.5|0
1745214300000|2025-04-21 05:45:00|7827|7809|7827.8|7809.8|7827.8|7809.8|7825.7|7807.7|0
1745214600000|2025-04-21 05:50:00|7827.7|7809.7|7827.3|7809.3|7828.1|7810.1|7827.2|7809.2|0
1745214900000|2025-04-21 05:55:00|7827.4|7809.4|7827|7809|7828.2|7810.2|7826.7|7808.7|0
1745215200000|2025-04-21 06:00:00|7826.9|7808.9|7828|7810|7828.8|7810.8|7826.7|7808.7|0
1745215500000|2025-04-21 06:05:00|7828.1|7810.1|7829.5|7811.5|7829.7|7811.7|7828|7810|0
1745215800000|2025-04-21 06:10:00|7829.4|7811.4|7828.3|7810.3|7829.4|7811.4|7828.2|7810.2|0
1745216100000|2025-04-21 06:15:00|7828.4|7810.4|7825.4|7807.4|7829.3|7811.3|7825.2|7807.2|0
1745216400000|2025-04-21 06:20:00|7825.3|7807.3|7825.4|7807.4|7826.6|7808.6|7824.5|7806.5|0
1745216700000|2025-04-21 06:25:00|7825.5|7807.5|7825.8|7807.8|7828.1|7810.1|7824.6|7806.6|0
1745217000000|2025-04-21 06:30:00|7826|7808|7824.9|7806.9|7826.6|7808.6|7823.5|7805.5|0
1745217300000|2025-04-21 06:35:00|7824.8|7806.8|7822.9|7804.9|7825.6|7807.6|7822|7804|0
1745217600000|2025-04-21 06:40:00|7823|7805|7820.5|7802.5|7823.3|7805.3|7819.3|7801.3|0
1745217900000|2025-04-21 06:45:00|7820.2|7802.2|7821.9|7803.9|7822.4|7804.4|7820|7802|0
1745218200000|2025-04-21 06:50:00|7821.8|7803.8|7824.3|7806.3|7824.3|7806.3|7820.9|7802.9|0
1745218500000|2025-04-21 06:55:00|7824.2|7806.2|7823.5|7805.5|7825.5|7807.5|7823.5|7805.5|0
1745218800000|2025-04-21 07:00:00|7823.7|7805.7|7821.3|7803.3|7825.4|7807.4|7820.8|7802.8|0
1745219100000|2025-04-21 07:05:00|7821.2|7803.2|7820.7|7802.7|7822.4|7804.4|7820.7|7802.7|0
1745219400000|2025-04-21 07:10:00|7820.1|7802.1|7815.5|7797.5|7820.6|7802.6|7814.8|7796.8|0
1745219700000|2025-04-21 07:15:00|7815.4|7797.4|7816.3|7798.3|7817.4|7799.4|7814.8|7796.8|0
1745220000000|2025-04-21 07:20:00|7816.7|7798.7|7815.1|7797.1|7816.7|7798.7|7812|7794|0
1745220300000|2025-04-21 07:25:00|7815.2|7797.2|7813.8|7795.8|7816.6|7798.6|7811.8|7793.8|0
1745220600000|2025-04-21 07:30:00|7814.4|7796.4|7814|7796|7815.1|7797.1|7812.6|7794.6|0
1745220900000|2025-04-21 07:35:00|7814.2|7796.2|7814.1|7796.1|7814.7|7796.7|7813.4|7795.4|0
1745221200000|2025-04-21 07:40:00|7814|7796|7814.2|7796.2|7814.2|7796.2|7812.7|7794.7|0
1745221500000|2025-04-21 07:45:00|7814.1|7796.1|7813.9|7795.9|7816.1|7798.1|7813.7|7795.7|0
1745221800000|2025-04-21 07:50:00|7813.8|7795.8|7811.9|7793.9|7815|7797|7811.9|7793.9|0
1745222100000|2025-04-21 07:55:00|7812|7794|7808.6|7790.6|7812.7|7794.7|7807.8|7789.8|0
1745222400000|2025-04-21 08:00:00|7809.5|7791.5|7814.3|7796.3|7814.7|7796.7|7807.1|7789.1|0
1745222700000|2025-04-21 08:05:00|7812.9|7794.9|7812.4|7794.4|7815.2|7797.2|7812.1|7794.1|0
1745223000000|2025-04-21 08:10:00|7812.3|7794.3|7810.8|7792.8|7814.6|7796.6|7810.4|7792.4|0
1745223300000|2025-04-21 08:15:00|7810.7|7792.7|7810.1|7792.1|7812.4|7794.4|7809.1|7791.1|0
1745223600000|2025-04-21 08:20:00|7810.2|7792.2|7810.9|7792.9|7813.4|7795.4|7809.7|7791.7|0
1745223900000|2025-04-21 08:25:00|7811|7793|7812.5|7794.5|7813.4|7795.4|7810.5|7792.5|0
1745224200000|2025-04-21 08:30:00|7812.7|7794.7|7814|7796|7815.1|7797.1|7812|7794|0
1745224500000|2025-04-21 08:35:00|7814.2|7796.2|7813.1|7795.1|7814.5|7796.5|7811.9|7793.9|0
1745224800000|2025-04-21 08:40:00|7813.2|7795.2|7813|7795|7813.6|7795.6|7812.2|7794.2|0
1745225100000|2025-04-21 08:45:00|7812.9|7794.9|7812.7|7794.7|7813.3|7795.3|7810.9|7792.9|0
1745225400000|2025-04-21 08:50:00|7812.5|7794.5|7810|7792|7812.9|7794.9|7810|7792|0
1745225700000|2025-04-21 08:55:00|7809.8|7791.8|7812.4|7794.4|7813.3|7795.3|7809.6|7791.6|0
1745226000000|2025-04-21 09:00:00|7812.6|7794.6|7811.8|7793.8|7813.8|7795.8|7810.6|7792.6|0
1745226300000|2025-04-21 09:05:00|7811.7|7793.7|7810|7792|7811.9|7793.9|7810|7792|0
1745226600000|2025-04-21 09:10:00|7809|7791|7808.1|7790.1|7809.1|7791.1|7806.3|7788.3|0
1745226900000|2025-04-21 09:15:00|7808|7790|7806.8|7788.8|7808.5|7790.5|7805.6|7787.6|0
1745227200000|2025-04-21 09:20:00|7806.9|7788.9|7807.6|7789.6|7808.3|7790.3|7806.5|7788.5|0
1745227500000|2025-04-21 09:25:00|7807.7|7789.7|7810.7|7792.7|7812.2|7794.2|7806.9|7788.9|0
1745227800000|2025-04-21 09:30:00|7810.8|7792.8|7808.4|7790.4|7810.8|7792.8|7807.9|7789.9|0
1745228100000|2025-04-21 09:35:00|7808.5|7790.5|7808.4|7790.4|7809.4|7791.4|7808|7790|0
1745228400000|2025-04-21 09:40:00|7808.5|7790.5|7806.5|7788.5|7808.5|7790.5|7806.5|7788.5|0
1745228700000|2025-04-21 09:45:00|7806.4|7788.4|7808.5|7790.5|7809.4|7791.4|7806.3|7788.3|0
1745229000000|2025-04-21 09:50:00|7808.7|7790.7|7810.2|7792.2|7810.4|7792.4|7808.6|7790.6|0
1745229300000|2025-04-21 09:55:00|7810.3|7792.3|7811.2|7793.2|7811.5|7793.5|7809.5|7791.5|0
1745229600000|2025-04-21 10:00:00|7811.1|7793.1|7812.2|7794.2|7812.3|7794.3|7811|7793|0
1745229900000|2025-04-21 10:05:00|7812.5|7794.5|7812.4|7794.4|7814.5|7796.5|7812.1|7794.1|0
1745230200000|2025-04-21 10:10:00|7812.3|7794.3|7813.1|7795.1|7814.6|7796.6|7811.1|7793.1|0
1745230500000|2025-04-21 10:15:00|7813.2|7795.2|7811.4|7793.4|7813.2|7795.2|7810.9|7792.9|0
1745230800000|2025-04-21 10:20:00|7811.3|7793.3|7812.1|7794.1|7812.2|7794.2|7810.9|7792.9|0
1745231100000|2025-04-21 10:25:00|7812.5|7794.5|7808.6|7790.6|7812.7|7794.7|7807.9|7789.9|0
1745231400000|2025-04-21 10:30:00|7808.5|7790.5|7795.6|7777.6|7810.2|7792.2|7795.5|7777.5|0
1745231700000|2025-04-21 10:35:00|7795.8|7777.8|7784.6|7766.6|7795.8|7777.8|7781.6|7763.6|0
1745232000000|2025-04-21 10:40:00|7784.5|7766.5|7785.7|7767.7|7785.8|7767.8|7783.6|7765.6|0
1745232300000|2025-04-21 10:45:00|7785.8|7767.8|7786|7768|7787.8|7769.8|7785.4|7767.4|0
1745232600000|2025-04-21 10:50:00|7786.1|7768.1|7797.3|7779.3|7797.6|7779.6|7786|7768|0
1745232900000|2025-04-21 10:55:00|7797.2|7779.2|7800|7782|7800.8|7782.8|7796.9|7778.9|0
1745233200000|2025-04-21 11:00:00|7800.9|7782.9|7804.7|7786.7|7806.4|7788.4|7800.9|7782.9|0
1745233500000|2025-04-21 11:05:00|7804.6|7786.6|7805.3|7787.3|7806.8|7788.8|7803.3|7785.3|0
1745233800000|2025-04-21 11:10:00|7805.4|7787.4|7800.4|7782.4|7805.5|7787.5|7799.3|7781.3|0
1745234100000|2025-04-21 11:15:00|7800.5|7782.5|7795.4|7777.4|7800.6|7782.6|7794.8|7776.8|0
1745234400000|2025-04-21 11:20:00|7795.5|7777.5|7782.3|7764.3|7795.9|7777.9|7780.6|7762.6|0
1745234700000|2025-04-21 11:25:00|7781.9|7763.9|7785.7|7767.7|7786.7|7768.7|7778.9|7760.9|0
1745235000000|2025-04-21 11:30:00|7785.6|7767.6|7785.8|7767.8|7787|7769|7782.6|7764.6|0
1745235300000|2025-04-21 11:35:00|7786|7768|7782.3|7764.3|7786.3|7768.3|7780.8|7762.8|0
1745235600000|2025-04-21 11:40:00|7782.7|7764.7|7782.8|7764.8|7787.2|7769.2|7782|7764|0
1745235900000|2025-04-21 11:45:00|7782.7|7764.7|7782.5|7764.5|7783.6|7765.6|7782|7764|0
1745236200000|2025-04-21 11:50:00|7782.6|7764.6|7780.5|7762.5|7783.6|7765.6|7778.8|7760.8|0
1745236500000|2025-04-21 11:55:00|7780.4|7762.4|7785.1|7767.1|7785.2|7767.2|7779.9|7761.9|0
1745236800000|2025-04-21 12:00:00|7784.2|7766.2|7785.4|7767.4|7787.1|7769.1|7783.5|7765.5|0
1745237100000|2025-04-21 12:05:00|7785.3|7767.3|7785.6|7767.6|7787.1|7769.1|7784.9|7766.9|0
1745237400000|2025-04-21 12:10:00|7785.5|7767.5|7788.9|7770.9|7789.8|7771.8|7785.1|7767.1|0
1745237700000|2025-04-21 12:15:00|7788.8|7770.8|7787.9|7769.9|7790.2|7772.2|7787.1|7769.1|0
1745238000000|2025-04-21 12:20:00|7788|7770|7790.4|7772.4|7790.6|7772.6|7786.9|7768.9|0
1745238300000|2025-04-21 12:25:00|7790.6|7772.6|7794|7776|7794.3|7776.3|7790|7772|0
1745238600000|2025-04-21 12:30:00|7793.8|7775.8|7794|7776|7796.3|7778.3|7791.5|7773.5|0
1745238900000|2025-04-21 12:35:00|7794.1|7776.1|7797.3|7779.3|7798.7|7780.7|7793.5|7775.5|0
1745239200000|2025-04-21 12:40:00|7797.4|7779.4|7795.1|7777.1|7797.8|7779.8|7794.3|7776.3|0
1745239500000|2025-04-21 12:45:00|7795.2|7777.2|7796.9|7778.9|7796.9|7778.9|7794.1|7776.1|0
1745239800000|2025-04-21 12:50:00|7796.7|7778.7|7793.8|7775.8|7797.1|7779.1|7792.5|7774.5|0
1745240100000|2025-04-21 12:55:00|7794|7776|7793.5|7775.5|7795.6|7777.6|7792.9|7774.9|0
1745240400000|2025-04-21 13:00:00|7793.6|7775.6|7792.4|7774.4|7795.5|7777.5|7792.3|7774.3|0
1745240700000|2025-04-21 13:05:00|7792.8|7774.8|7790|7772|7793.5|7775.5|7788.7|7770.7|0
1745241000000|2025-04-21 13:10:00|7790.1|7772.1|7789.6|7771.6|7791.8|7773.8|7788.9|7770.9|0
1745241300000|2025-04-21 13:15:00|7789.7|7771.7|7791.1|7773.1|7792|7774|7789.3|7771.3|0
1745241600000|2025-04-21 13:20:00|7790.9|7772.9|7790.6|7772.6|7792.6|7774.6|7789.3|7771.3|0
1745241900000|2025-04-21 13:25:00|7791.5|7773.5|7795.3|7777.3|7795.8|7777.8|7790.4|7772.4|0
1745242200000|2025-04-21 13:30:00|7795.6|7777.6|7792.2|7774.2|7804.1|7786.1|7789.5|7771.5|0
1745242500000|2025-04-21 13:35:00|7792.4|7774.4|7792.6|7774.6|7795.8|7777.8|7787.4|7769.4|0
1745242800000|2025-04-21 13:40:00|7792.7|7774.7|7780.9|7762.9|7792.7|7774.7|7778.4|7760.4|0
1745243100000|2025-04-21 13:45:00|7780.8|7762.8|7787.7|7769.7|7787.9|7769.9|7779.2|7761.2|0
1745243400000|2025-04-21 13:50:00|7787.8|7769.8|7775.5|7757.5|7789.8|7771.8|7775.4|7757.4|0
1745243700000|2025-04-21 13:55:00|7775.4|7757.4|7766|7748|7775.5|7757.5|7766|7748|0
1745244000000|2025-04-21 14:00:00|7765.7|7747.7|7759.5|7741.5|7767|7749|7756.6|7738.6|0
1745244300000|2025-04-21 14:05:00|7759.4|7741.4|7760.1|7742.1|7760.9|7742.9|7757|7739|0
1745244600000|2025-04-21 14:10:00|7760.2|7742.2|7762.7|7744.7|7763.9|7745.9|7760.1|7742.1|0
1745244900000|2025-04-21 14:15:00|7762.6|7744.6|7758.9|7740.9|7763.4|7745.4|7755.5|7737.5|0
1745245200000|2025-04-21 14:20:00|7759|7741|7758.3|7740.3|7761.5|7743.5|7757.8|7739.8|0
1745245500000|2025-04-21 14:25:00|7758.4|7740.4|7761.6|7743.6|7763.4|7745.4|7758.3|7740.3|0
1745245800000|2025-04-21 14:30:00|7761.5|7743.5|7760|7742|7762.6|7744.6|7758.2|7740.2|0
1745246100000|2025-04-21 14:35:00|7759.9|7741.9|7769.5|7751.5|7769.8|7751.8|7759.9|7741.9|0
1745246400000|2025-04-21 14:40:00|7769.4|7751.4|7764.9|7746.9|7770.6|7752.6|7764.8|7746.8|0
1745246700000|2025-04-21 14:45:00|7764.8|7746.8|7764.2|7746.2|7767.7|7749.7|7764|7746|0
1745247000000|2025-04-21 14:50:00|7764.1|7746.1|7763|7745|7764.1|7746.1|7760.4|7742.4|0
1745247300000|2025-04-21 14:55:00|7762.9|7744.9|7762.1|7744.1|7763.5|7745.5|7761.8|7743.8|0
1745247600000|2025-04-21 15:00:00|7762.2|7744.2|7761.2|7743.2|7764.5|7746.5|7760|7742|0
1745247900000|2025-04-21 15:05:00|7761.1|7743.1|7759|7741|7762.2|7744.2|7758.8|7740.8|0
1745248200000|2025-04-21 15:10:00|7758.9|7740.9|7758|7740|7760|7742|7757.6|7739.6|0
1745248500000|2025-04-21 15:15:00|7757.9|7739.9|7761.7|7743.7|7761.8|7743.8|7757.6|7739.6|0
1745248800000|2025-04-21 15:20:00|7761.6|7743.6|7757.9|7739.9|7762.8|7744.8|7756.7|7738.7|0
1745249100000|2025-04-21 15:25:00|7757.8|7739.8|7755|7737|7758.1|7740.1|7753.4|7735.4|0
1745249400000|2025-04-21 15:30:00|7754.9|7736.9|7751.4|7733.4|7755.7|7737.7|7751.2|7733.2|0
1745249700000|2025-04-21 15:35:00|7751.3|7733.3|7752.7|7734.7|7753|7735|7751.2|7733.2|0
1745250000000|2025-04-21 15:40:00|7752.6|7734.6|7749.8|7731.8|7752.7|7734.7|7749.6|7731.6|0
1745250300000|2025-04-21 15:45:00|7749.7|7731.7|7748.4|7730.4|7750|7732|7745.6|7727.6|0
1745250600000|2025-04-21 15:50:00|7748.3|7730.3|7747.2|7729.2|7748.4|7730.4|7746.3|7728.3|0
1745250900000|2025-04-21 15:55:00|7747.1|7729.1|7745.7|7727.7|7747.1|7729.1|7745.6|7727.6|0
1745251200000|2025-04-21 16:00:00|7745.6|7727.6|7744.2|7726.2|7747.6|7729.6|7743.3|7725.3|0
1745251500000|2025-04-21 16:05:00|7744.1|7726.1|7745.5|7727.5|7745.8|7727.8|7744|7726|0
1745251800000|2025-04-21 16:10:00|7745.4|7727.4|7747.5|7729.5|7748|7730|7743.4|7725.4|0
1745252100000|2025-04-21 16:15:00|7747.4|7729.4|7746.3|7728.3|7747.5|7729.5|7744.9|7726.9|0
1745252400000|2025-04-21 16:20:00|7746.2|7728.2|7749.6|7731.6|7749.7|7731.7|7746|7728|0
1745252700000|2025-04-21 16:25:00|7749.5|7731.5|7748.1|7730.1|7750.4|7732.4|7747.5|7729.5|0
1745253000000|2025-04-21 16:30:00|7748|7730|7751.8|7733.8|7752.4|7734.4|7747.8|7729.8|0
1745253300000|2025-04-21 16:35:00|7751.7|7733.7|7754.7|7736.7|7755.3|7737.3|7751.5|7733.5|0
1745253600000|2025-04-21 16:40:00|7754.8|7736.8|7754.4|7736.4|7756.1|7738.1|7754.3|7736.3|0
1745253900000|2025-04-21 16:45:00|7754.5|7736.5|7751.7|7733.7|7755|7737|7751.5|7733.5|0
1745254200000|2025-04-21 16:50:00|7751.8|7733.8|7748.6|7730.6|7751.8|7733.8|7748.1|7730.1|0
1745254500000|2025-04-21 16:55:00|7748.5|7730.5|7746.1|7728.1|7748.6|7730.6|7745.8|7727.8|0
1745254800000|2025-04-21 17:00:00|7746|7728|7739.9|7721.9|7747.2|7729.2|7739.5|7721.5|0
1745255100000|2025-04-21 17:05:00|7739.7|7721.7|7738.6|7720.6|7740.6|7722.6|7738.2|7720.2|0
1745255400000|2025-04-21 17:10:00|7738.4|7720.4|7737.1|7719.1|7739.3|7721.3|7736.9|7718.9|0
1745255700000|2025-04-21 17:15:00|7737.2|7719.2|7739.3|7721.3|7739.9|7721.9|7736.5|7718.5|0
1745256000000|2025-04-21 17:20:00|7739.2|7721.2|7737.7|7719.7|7741.5|7723.5|7737.7|7719.7|0
1745256300000|2025-04-21 17:25:00|7737.5|7719.5|7737.1|7719.1|7739.1|7721.1|7736.1|7718.1|0
1745256600000|2025-04-21 17:30:00|7737|7719|7737.8|7719.8|7740.2|7722.2|7737|7719|0
1745256900000|2025-04-21 17:35:00|7737.7|7719.7|7737.1|7719.1|7739.2|7721.2|7736.9|7718.9|0
1745257200000|2025-04-21 17:40:00|7737.2|7719.2|7735.2|7717.2|7738.7|7720.7|7734.8|7716.8|0
1745257500000|2025-04-21 17:45:00|7735.1|7717.1|7732.9|7714.9|7735.8|7717.8|7732.9|7714.9|0
1745257800000|2025-04-21 17:50:00|7733|7715|7733.2|7715.2|7734.1|7716.1|7732.8|7714.8|0
1745258100000|2025-04-21 17:55:00|7733.1|7715.1|7732.4|7714.4|7733.5|7715.5|7732|7714|0
1745258400000|2025-04-21 18:00:00|7732.5|7714.5|7736.6|7718.6|7737.2|7719.2|7732.1|7714.1|0
1745258700000|2025-04-21 18:05:00|7736.5|7718.5|7740|7722|7740.1|7722.1|7736.5|7718.5|0
1745259000000|2025-04-21 18:10:00|7739.9|7721.9|7741.7|7723.7|7742.1|7724.1|7739.2|7721.2|0
1745259300000|2025-04-21 18:15:00|7741.6|7723.6|7742.5|7724.5|7745|7727|7741.5|7723.5|0
1745259600000|2025-04-21 18:20:00|7742.4|7724.4|7742.7|7724.7|7743.1|7725.1|7741|7723|0
1745259900000|2025-04-21 18:25:00|7742.6|7724.6|7746.2|7728.2|7746.3|7728.3|7742.5|7724.5|0
1745260200000|2025-04-21 18:30:00|7746.1|7728.1|7749.6|7731.6|7750.1|7732.1|7746.1|7728.1|0
1745260500000|2025-04-21 18:35:00|7749.7|7731.7|7750.2|7732.2|7750.5|7732.5|7748.7|7730.7|0
1745260800000|2025-04-21 18:40:00|7750.3|7732.3|7745.9|7727.9|7750.5|7732.5|7745.7|7727.7|0
1745261100000|2025-04-21 18:45:00|7745.8|7727.8|7747.6|7729.6|7748.1|7730.1|7745.7|7727.7|0
1745261400000|2025-04-21 18:50:00|7747.5|7729.5|7746.9|7728.9|7747.7|7729.7|7745.7|7727.7|0
1745261700000|2025-04-21 18:55:00|7746.8|7728.8|7743.9|7725.9|7746.9|7728.9|7743.8|7725.8|0
1745262000000|2025-04-21 19:00:00|7743.8|7725.8|7748.1|7730.1|7749.4|7731.4|7743.7|7725.7|0
1745262300000|2025-04-21 19:05:00|7748.3|7730.3|7751.7|7733.7|7752.2|7734.2|7748.3|7730.3|0
1745262600000|2025-04-21 19:10:00|7751.9|7733.9|7753.3|7735.3|7755.9|7737.9|7751.4|7733.4|0
1745262900000|2025-04-21 19:15:00|7753.2|7735.2|7752.6|7734.6|7753.9|7735.9|7751.2|7733.2|0
1745263200000|2025-04-21 19:20:00|7752.7|7734.7|7754.3|7736.3|7755.2|7737.2|7752.5|7734.5|0
1745263500000|2025-04-21 19:25:00|7754.4|7736.4|7751|7733|7754.5|7736.5|7750.2|7732.2|0
1745263800000|2025-04-21 19:30:00|7751.1|7733.1|7755.8|7737.8|7756|7738|7751.1|7733.1|0
1745264100000|2025-04-21 19:35:00|7755.9|7737.9|7760.1|7742.1|7761.3|7743.3|7755.9|7737.9|0
1745264400000|2025-04-21 19:40:00|7760.2|7742.2|7761.7|7743.7|7763.4|7745.4|7760.2|7742.2|0
1745264700000|2025-04-21 19:45:00|7761.6|7743.6|7761.7|7743.7|7763.1|7745.1|7757.6|7739.6|0
1745265000000|2025-04-21 19:50:00|7761.3|7743.3|7767.5|7749.5|7768.6|7750.6|7758.3|7740.3|0
1745265300000|2025-04-21 19:55:00|7767.9|7749.9|7764.1|7746.1|7773.5|7755.5|7763.4|7745.4|0
1745265600000|2025-04-21 20:00:00|7764.3|7746.3|7758.5|7740.5|7766.3|7748.3|7757.2|7739.2|0
1745265900000|2025-04-21 20:05:00|7758.7|7740.7|7763|7745|7765.7|7747.7|7756.3|7738.3|0
1745266200000|2025-04-21 20:10:00|7763.4|7745.4|7761.3|7743.3|7764.1|7746.1|7759.8|7741.8|0
1745266500000|2025-04-21 20:15:00|7761.1|7743.1|7758.6|7740.6|7761.3|7743.3|7758.6|7740.6|0
1745266800000|2025-04-21 20:20:00|7758.4|7740.4|7760.9|7742.9|7762.9|7744.9|7758.4|7740.4|0
1745267100000|2025-04-21 20:25:00|7760.7|7742.7|7759.8|7741.8|7762.7|7744.7|7759.5|7741.5|0
1745267400000|2025-04-21 20:30:00|7760|7742|7761.3|7743.3|7762|7744|7759.3|7741.3|0
1745267700000|2025-04-21 20:35:00|7761.5|7743.5|7761.3|7743.3|7763.4|7745.4|7761.1|7743.1|0
1745268000000|2025-04-21 20:40:00|7761.1|7743.1|7761.3|7743.3|7762|7744|7760.7|7742.7|0
1745268300000|2025-04-21 20:45:00|7761.5|7743.5|7764.9|7746.9|7764.9|7746.9|7761.5|7743.5|0
1745268600000|2025-04-21 20:50:00|7765.1|7747.1|7763.4|7745.4|7766.5|7748.5|7763.1|7745.1|0
1745268900000|2025-04-21 20:55:00|7763.6|7745.6|7763.9|7745.9|7764.7|7746.7|7762.2|7744.2|0
1745269200000|2025-04-21 21:00:00|7763.8|7745.8|7763.2|7745.2|7763.9|7745.9|7763.1|7745.1|0
1745269500000|2025-04-21 21:05:00|7763.9|7745.9|7763.6|7745.6|7764|7746|7763.6|7745.6|0
1745269800000|2025-04-21 21:10:00|7763.3|7745.3|7764.3|7746.3|7764.3|7746.3|7763.2|7745.2|0
1745270100000|2025-04-21 21:15:00|7764.4|7746.4|7764|7746|7764.4|7746.4|7763.8|7745.8|0
1745270400000|2025-04-21 21:20:00|7763.7|7745.7|7764|7746|7764|7746|7763.6|7745.6|0
1745270700000|2025-04-21 21:25:00|7763.7|7745.7|7763.7|7745.7|7764|7746|7763.6|7745.6|0
1745271000000|2025-04-21 21:30:00|7763.6|7745.6|7764.3|7746.3|7764.3|7746.3|7763.5|7745.5|0
1745271300000|2025-04-21 21:35:00|7764.6|7746.6|7765.5|7747.5|7766.2|7748.2|7764.5|7746.5|0
1745271900000|2025-04-21 21:45:00|7765.3|7747.3|7764.7|7746.7|7765.4|7747.4|7764.4|7746.4|0
1745272200000|2025-04-21 21:50:00|7764.8|7746.8|7764.9|7746.9|7765|7747|7764.8|7746.8|0
1745272500000|2025-04-21 21:55:00|7764.7|7746.7|7764.7|7746.7|7764.9|7746.9|7764.2|7746.2|0
1745272800000|2025-04-21 22:00:00|7766.3|7748.3|7760.8|7742.8|7768.3|7750.3|7759.3|7741.3|0
1745273100000|2025-04-21 22:05:00|7760.9|7742.9|7760.5|7742.5|7763.6|7745.6|7758.2|7740.2|0
1745273400000|2025-04-21 22:10:00|7760.6|7742.6|7759.9|7741.9|7763|7745|7759.9|7741.9|0
1745273700000|2025-04-21 22:15:00|7760.1|7742.1|7755.8|7737.8|7760.2|7742.2|7754.8|7736.8|0
1745274000000|2025-04-21 22:20:00|7755.7|7737.7|7757.6|7739.6|7758.3|7740.3|7755.7|7737.7|0
1745274300000|2025-04-21 22:25:00|7757.7|7739.7|7756.4|7738.4|7758.3|7740.3|7754.7|7736.7|0
1745274600000|2025-04-21 22:30:00|7756.5|7738.5|7761.1|7743.1|7761.4|7743.4|7756.5|7738.5|0
1745274900000|2025-04-21 22:35:00|7761.2|7743.2|7764.8|7746.8|7765.5|7747.5|7761|7743|0
1745275200000|2025-04-21 22:40:00|7764.4|7746.4|7766.1|7748.1|7767.7|7749.7|7764.2|7746.2|0
1745275500000|2025-04-21 22:45:00|7765.9|7747.9|7764.2|7746.2|7766.1|7748.1|7764.1|7746.1|0
1745275800000|2025-04-21 22:50:00|7764.3|7746.3|7762.1|7744.1|7765.2|7747.2|7762|7744|0
1745276100000|2025-04-21 22:55:00|7761.9|7743.9|7762.1|7744.1|7763.2|7745.2|7761.9|7743.9|0
1745276400000|2025-04-21 23:00:00|7762.2|7744.2|7764.4|7746.4|7765.1|7747.1|7761.6|7743.6|0
1745276700000|2025-04-21 23:05:00|7764.1|7746.1|7764.4|7746.4|7764.9|7746.9|7763.7|7745.7|0
1745277000000|2025-04-21 23:10:00|7764.9|7746.9|7766.4|7748.4|7767|7749|7764.6|7746.6|0
1745277300000|2025-04-21 23:15:00|7766.6|7748.6|7767.2|7749.2|7768.1|7750.1|7765.9|7747.9|0
1745277600000|2025-04-21 23:20:00|7767.3|7749.3|7766.1|7748.1|7768|7750|7764.6|7746.6|0
1745277900000|2025-04-21 23:25:00|7766.3|7748.3|7767.6|7749.6|7769|7751|7766.1|7748.1|0
1745278200000|2025-04-21 23:30:00|7767.7|7749.7|7768|7750|7768.9|7750.9|7767.5|7749.5|0
1745278500000|2025-04-21 23:35:00|7767.9|7749.9|7770.9|7752.9|7771.6|7753.6|7766.8|7748.8|0
1745278800000|2025-04-21 23:40:00|7771|7753|7770.6|7752.6|7771.6|7753.6|7770|7752|0
1745279100000|2025-04-21 23:45:00|7771|7753|7779.9|7761.9|7780.5|7762.5|7768.3|7750.3|0
1745279400000|2025-04-21 23:50:00|7779.4|7761.4|7782.3|7764.3|7782.3|7764.3|7776.3|7758.3|0
1745279700000|2025-04-21 23:55:00|7782.2|7764.2|7786.9|7768.9|7786.9|7768.9|7781.2|7763.2|0
1745280000000|2025-04-22 00:00:00|7787.1|7769.1|7786.9|7768.9|7790.5|7772.5|7784.2|7766.2|0
1745280300000|2025-04-22 00:05:00|7786.8|7768.8|7787.3|7769.3|7788.2|7770.2|7786.1|7768.1|0
1745280600000|2025-04-22 00:10:00|7787.5|7769.5|7788.6|7770.6|7789.7|7771.7|7786.5|7768.5|0
1745280900000|2025-04-22 00:15:00|7788.4|7770.4|7788|7770|7792.3|7774.3|7786.9|7768.9|0
1745281200000|2025-04-22 00:20:00|7788.1|7770.1|7788.4|7770.4|7790|7772|7787.1|7769.1|0
1745281500000|2025-04-22 00:25:00|7788.5|7770.5|7789.9|7771.9|7791.1|7773.1|7787.6|7769.6|0
1745281800000|2025-04-22 00:30:00|7790.1|7772.1|7790.2|7772.2|7791.5|7773.5|7788|7770|0
1745282100000|2025-04-22 00:35:00|7790.3|7772.3|7787.7|7769.7|7791.3|7773.3|7786.7|7768.7|0
1745282400000|2025-04-22 00:40:00|7787.6|7769.6|7788.3|7770.3|7788.3|7770.3|7785.8|7767.8|0
1745282700000|2025-04-22 00:45:00|7788.4|7770.4|7789.2|7771.2|7790.7|7772.7|7787.8|7769.8|0
1745283000000|2025-04-22 00:50:00|7789.3|7771.3|7789.4|7771.4|7789.8|7771.8|7788.8|7770.8|0
1745283300000|2025-04-22 00:55:00|7789.5|7771.5|7790.5|7772.5|7790.5|7772.5|7788.9|7770.9|0
1745283600000|2025-04-22 01:00:00|7790.8|7772.8|7812.3|7794.3|7812.7|7794.7|7779|7761|0
1745283900000|2025-04-22 01:05:00|7812.4|7794.4|7814.2|7796.2|7820.4|7802.4|7811.8|7793.8|0
1745284200000|2025-04-22 01:10:00|7814.1|7796.1|7821.3|7803.3|7821.9|7803.9|7813.1|7795.1|0
1745284500000|2025-04-22 01:15:00|7820.3|7802.3|7864.3|7858.3|7867.3|7861.3|7820.3|7802.3|2040
1745284800000|2025-04-22 01:20:00|7865.3|7859.3|7869.3|7863.3|7881.3|7875.3|7865.3|7859.3|1229
1745285100000|2025-04-22 01:25:00|7870.3|7864.3|7866.3|7860.3|7870.3|7864.3|7860.3|7854.3|982
1745285400000|2025-04-22 01:30:00|7860.3|7854.3|7907.3|7901.3|7909.3|7903.3|7857.3|7851.3|3758
1745285700000|2025-04-22 01:35:00|7904.3|7898.3|7914.3|7908.3|7923.3|7917.3|7879.3|7873.3|2742
1745286000000|2025-04-22 01:40:00|7915.3|7909.3|7874.3|7868.3|7916.3|7910.3|7872.3|7866.3|2077
1745286300000|2025-04-22 01:45:00|7875.3|7869.3|7861.3|7855.3|7879.3|7873.3|7847.3|7841.3|1848
1745286600000|2025-04-22 01:50:00|7863.3|7857.3|7846.3|7840.3|7872.3|7866.3|7844.3|7838.3|1544
1745286900000|2025-04-22 01:55:00|7847.3|7841.3|7863.3|7857.3|7865.3|7859.3|7838.3|7832.3|1311
1745287200000|2025-04-22 02:00:00|7862.3|7856.3|7832.3|7826.3|7863.3|7857.3|7832.3|7826.3|1237
1745287500000|2025-04-22 02:05:00|7831.3|7825.3|7821.3|7815.3|7835.3|7829.3|7813.3|7807.3|1693
1745287800000|2025-04-22 02:10:00|7822.3|7816.3|7837.3|7831.3|7838.3|7832.3|7814.3|7808.3|1154
1745288100000|2025-04-22 02:15:00|7838.3|7832.3|7851.3|7845.3|7857.3|7851.3|7837.3|7831.3|1057
1745288400000|2025-04-22 02:20:00|7853.3|7847.3|7851.3|7845.3|7866.3|7860.3|7845.3|7839.3|836
1745288700000|2025-04-22 02:25:00|7852.3|7846.3|7844.3|7838.3|7861.3|7855.3|7839.3|7833.3|664
1745289000000|2025-04-22 02:30:00|7843.3|7837.3|7859.3|7853.3|7861.3|7855.3|7838.3|7832.3|627
1745289300000|2025-04-22 02:35:00|7858.3|7852.3|7846.3|7840.3|7865.3|7859.3|7845.3|7839.3|924
1745289600000|2025-04-22 02:40:00|7845.3|7839.3|7855.3|7849.3|7871.3|7865.3|7840.3|7834.3|1195
1745289900000|2025-04-22 02:45:00|7856.3|7850.3|7838.3|7832.3|7858.3|7852.3|7834.3|7828.3|1328
1745290200000|2025-04-22 02:50:00|7837.3|7831.3|7860.3|7854.3|7861.3|7855.3|7837.3|7831.3|887
1745290500000|2025-04-22 02:55:00|7861.3|7855.3|7890.3|7884.3|7891.3|7885.3|7858.3|7852.3|1035
1745290800000|2025-04-22 03:00:00|7889.3|7883.3|7887.3|7881.3|7895.3|7889.3|7881.3|7875.3|897
1745291100000|2025-04-22 03:05:00|7888.3|7882.3|7895.3|7889.3|7897.3|7891.3|7877.3|7871.3|827
1745291400000|2025-04-22 03:10:00|7896.3|7890.3|7877.3|7871.3|7899.3|7893.3|7876.3|7870.3|600
1745291700000|2025-04-22 03:15:00|7876.3|7870.3|7878.3|7872.3|7885.3|7879.3|7874.3|7868.3|535
1745292000000|2025-04-22 03:20:00|7877.3|7871.3|7873.3|7867.3|7880.3|7874.3|7867.3|7861.3|558
1745292300000|2025-04-22 03:25:00|7871.3|7865.3|7856.3|7850.3|7872.3|7866.3|7855.3|7849.3|794
1745292600000|2025-04-22 03:30:00|7855.3|7849.3|7866.3|7860.3|7866.3|7860.3|7849.3|7843.3|916
1745292900000|2025-04-22 03:35:00|7865.3|7859.3|7886.3|7880.3|7891.3|7885.3|7865.3|7859.3|780
1745293200000|2025-04-22 03:40:00|7887.3|7881.3|7890.3|7884.3|7893.3|7887.3|7879.3|7873.3|766
1745293500000|2025-04-22 03:45:00|7889.3|7883.3|7899.3|7893.3|7900.3|7894.3|7886.3|7880.3|1308
1745293800000|2025-04-22 03:50:00|7897.3|7891.3|7892.3|7886.3|7901.3|7895.3|7889.3|7883.3|441
1745294100000|2025-04-22 03:55:00|7893.3|7887.3|7891.3|7885.3|7896.3|7890.3|7891.3|7885.3|316
1745294400000|2025-04-22 04:00:00|7899.8|7881.8|7899.9|7881.9|7900.4|7882.4|7898.8|7880.8|1
1745294700000|2025-04-22 04:05:00|7899.7|7881.7|7900|7882|7901.1|7883.1|7899.1|7881.1|0
1745295000000|2025-04-22 04:10:00|7899.9|7881.9|7900.3|7882.3|7901.1|7883.1|7898.7|7880.7|0
1745295300000|2025-04-22 04:15:00|7900.2|7882.2|7899.4|7881.4|7900.6|7882.6|7898.9|7880.9|0
1745295600000|2025-04-22 04:20:00|7899.1|7881.1|7899.7|7881.7|7900.3|7882.3|7898.7|7880.7|0
1745295900000|2025-04-22 04:25:00|7899.1|7881.1|7900.1|7882.1|7900.6|7882.6|7898.9|7880.9|0
1745296200000|2025-04-22 04:30:00|7899.8|7881.8|7898.3|7880.3|7900.7|7882.7|7897.8|7879.8|0
1745296500000|2025-04-22 04:35:00|7898.2|7880.2|7899.8|7881.8|7900.1|7882.1|7897.5|7879.5|0
1745296800000|2025-04-22 04:40:00|7899.6|7881.6|7901.3|7883.3|7901.5|7883.5|7899.5|7881.5|0
1745297100000|2025-04-22 04:45:00|7901.2|7883.2|7900.5|7882.5|7901.7|7883.7|7899.7|7881.7|0
1745297400000|2025-04-22 04:50:00|7900.7|7882.7|7898.1|7880.1|7901.1|7883.1|7897.7|7879.7|0
1745297700000|2025-04-22 04:55:00|7898.2|7880.2|7899.6|7881.6|7899.9|7881.9|7897.4|7879.4|56
1745298000000|2025-04-22 05:00:00|7899.4|7881.4|7896.6|7890.6|7904.6|7898.6|7883.6|7877.6|1279
1745298300000|2025-04-22 05:05:00|7897.6|7891.6|7915.6|7909.6|7917.6|7911.6|7889.6|7883.6|1197
1745298600000|2025-04-22 05:10:00|7914.6|7908.6|7916.6|7910.6|7920.6|7914.6|7905.6|7899.6|923
1745298900000|2025-04-22 05:15:00|7917.6|7911.6|7912.6|7906.6|7920.6|7914.6|7909.6|7903.6|1095
1745299200000|2025-04-22 05:20:00|7913.6|7907.6|7929.6|7923.6|7930.6|7924.6|7913.6|7907.6|1482
1745299500000|2025-04-22 05:25:00|7928.6|7922.6|7934.6|7928.6|7935.6|7929.6|7923.6|7917.6|1231
1745299800000|2025-04-22 05:30:00|7935.6|7929.6|7945.6|7939.6|7946.6|7940.6|7930.6|7924.6|1323
1745300100000|2025-04-22 05:35:00|7946.6|7940.6|7943.6|7937.6|7949.6|7943.6|7931.6|7925.6|1126
1745300400000|2025-04-22 05:40:00|7942.6|7936.6|7943.6|7937.6|7953.6|7947.6|7941.6|7935.6|1300
1745300700000|2025-04-22 05:45:00|7944.6|7938.6|7932.6|7926.6|7945.6|7939.6|7926.6|7920.6|1133
1745301000000|2025-04-22 05:50:00|7933.6|7927.6|7936.6|7930.6|7941.6|7935.6|7928.6|7922.6|1361
1745301300000|2025-04-22 05:55:00|7935.6|7929.6|7940.6|7934.6|7940.6|7934.6|7931.6|7925.6|987
1745301600000|2025-04-22 06:00:00|7939.6|7933.6|7952.6|7946.6|7952.6|7946.6|7937.6|7931.6|1111
1745301900000|2025-04-22 06:05:00|7953.6|7947.6|7957.6|7951.6|7960.6|7954.6|7951.6|7945.6|1829
1745302200000|2025-04-22 06:10:00|7958.6|7952.6|7960.6|7954.6|7967.6|7961.6|7956.6|7950.6|1278
1745302500000|2025-04-22 06:15:00|7961.6|7955.6|7952.6|7946.6|7964.6|7958.6|7949.6|7943.6|1171
1745302800000|2025-04-22 06:20:00|7951.6|7945.6|7954.6|7948.6|7956.6|7950.6|7950.6|7944.6|1177
1745303100000|2025-04-22 06:25:00|7955.6|7949.6|7957.6|7951.6|7960.6|7954.6|7953.6|7947.6|1086
1745303400000|2025-04-22 06:30:00|7956.6|7950.6|7936.6|7930.6|7961.6|7955.6|7935.6|7929.6|1196
1745303700000|2025-04-22 06:35:00|7935.6|7929.6|7938.6|7932.6|7944.6|7938.6|7934.6|7928.6|1026
1745304000000|2025-04-22 06:40:00|7937.6|7931.6|7933.6|7927.6|7941.6|7935.6|7932.6|7926.6|951
1745304300000|2025-04-22 06:45:00|7934.6|7928.6|7943.6|7937.6|7944.6|7938.6|7934.6|7928.6|1076
1745304600000|2025-04-22 06:50:00|7944.6|7938.6|7929.6|7923.6|7947.6|7941.6|7925.6|7919.6|1576
1745304900000|2025-04-22 06:55:00|7930.6|7924.6|7934.6|7928.6|7936.6|7930.6|7924.6|7918.6|1206
1745305200000|2025-04-22 07:00:00|7935.6|7929.6|7940.6|7934.6|7942.6|7936.6|7927.6|7921.6|1050
1745305500000|2025-04-22 07:05:00|7939.6|7933.6|7935.6|7929.6|7942.6|7936.6|7934.6|7928.6|690
1745305800000|2025-04-22 07:10:00|7936.6|7930.6|7923.6|7917.6|7937.6|7931.6|7923.6|7917.6|927
1745306100000|2025-04-22 07:15:00|7922.6|7916.6|7922.6|7916.6|7926.6|7920.6|7915.6|7909.6|1223
1745306400000|2025-04-22 07:20:00|7923.6|7917.6|7912.6|7906.6|7926.6|7920.6|7901.6|7895.6|2142
1745306700000|2025-04-22 07:25:00|7913.6|7907.6|7913.6|7907.6|7916.6|7910.6|7906.6|7900.6|3231
1745307000000|2025-04-22 07:30:00|7914.6|7908.6|7920.6|7914.6|7922.6|7916.6|7913.6|7907.6|2956
1745307300000|2025-04-22 07:35:00|7921.6|7915.6|7912.6|7906.6|7921.6|7915.6|7911.6|7905.6|1354
1745307600000|2025-04-22 07:40:00|7913.6|7907.6|7934.6|7928.6|7934.6|7928.6|7912.6|7906.6|1879
1745307900000|2025-04-22 07:45:00|7933.6|7927.6|7927.6|7921.6|7940.6|7934.6|7927.6|7921.6|1891
1745308200000|2025-04-22 07:50:00|7928.6|7922.6|7935.6|7929.6|7942.6|7936.6|7927.6|7921.6|1860
1745308500000|2025-04-22 07:55:00|7934.6|7928.6|7946.6|7940.6|7947.6|7941.6|7933.6|7927.6|1453
1745308800000|2025-04-22 08:00:00|7945.6|7939.6|7947.6|7941.6|7951.6|7945.6|7941.6|7935.6|949
1745309100000|2025-04-22 08:05:00|7948.6|7942.6|7955.6|7949.6|7957.6|7951.6|7946.6|7940.6|1256
1745309400000|2025-04-22 08:10:00|7954.6|7948.6|7955.6|7949.6|7955.6|7949.6|7948.6|7942.6|1390
1745309700000|2025-04-22 08:15:00|7954.6|7948.6|7954.6|7948.6|7956.6|7950.6|7951.6|7945.6|491
1745310000000|2025-04-22 08:20:00|7953.6|7947.6|7953.6|7947.6|7954.6|7948.6|7945.6|7939.6|623
1745310300000|2025-04-22 08:25:00|7954.6|7948.6|7955.6|7949.6|7960.6|7954.6|7952.6|7946.6|684
1745310600000|2025-04-22 08:30:00|7961.7|7943.7|7965|7947|7965.7|7947.7|7961.4|7943.4|15
1745310900000|2025-04-22 08:35:00|7965.1|7947.1|7968.7|7950.7|7968.8|7950.8|7963.7|7945.7|60
1745311200000|2025-04-22 08:40:00|7968.8|7950.8|7969.1|7951.1|7970.4|7952.4|7968.2|7950.2|30
1745311500000|2025-04-22 08:45:00|7969.2|7951.2|7963.4|7945.4|7969.2|7951.2|7963.2|7945.2|0
1745311800000|2025-04-22 08:50:00|7963.3|7945.3|7967.6|7949.6|7968.5|7950.5|7963.3|7945.3|0
1745312100000|2025-04-22 08:55:00|7967.5|7949.5|7968.2|7950.2|7968.7|7950.7|7965.5|7947.5|0
1745312400000|2025-04-22 09:00:00|7968.3|7950.3|7966.9|7948.9|7969.7|7951.7|7966.8|7948.8|0
1745312700000|2025-04-22 09:05:00|7967|7949|7968.5|7950.5|7969.7|7951.7|7966.5|7948.5|0
1745313000000|2025-04-22 09:10:00|7968.4|7950.4|7966.2|7948.2|7968.9|7950.9|7964.7|7946.7|0
1745313300000|2025-04-22 09:15:00|7966|7948|7948.6|7942.6|7966|7956.6|7945.1|7939.1|827
1745313600000|2025-04-22 09:20:00|7948.1|7942.1|7956.6|7950.6|7957.1|7951.1|7946.6|7940.6|379
1745313900000|2025-04-22 09:25:00|7957.1|7951.1|7963.6|7957.6|7976.1|7970.1|7957.1|7951.1|373
1745314200000|2025-04-22 09:30:00|7964.1|7958.1|7971.1|7965.1|7971.1|7965.1|7962.6|7956.6|56
1745314500000|2025-04-22 09:35:00|7971.6|7965.6|7972.6|7966.6|7975.6|7969.6|7969.6|7963.6|98
1745314800000|2025-04-22 09:40:00|7972.1|7966.1|7960.6|7954.6|7975.6|7969.6|7960.6|7954.6|312
1745315100000|2025-04-22 09:45:00|7960.1|7954.1|7967.1|7961.1|7970.1|7964.1|7960.1|7954.1|44
1745315400000|2025-04-22 09:50:00|7967.6|7961.6|7957.1|7951.1|7968.1|7962.1|7956.1|7950.1|151
1745315700000|2025-04-22 09:55:00|7957.6|7951.6|7958.1|7952.1|7958.6|7952.6|7954.6|7948.6|28
1745316000000|2025-04-22 10:00:00|7958.6|7952.6|7955.1|7949.1|7962.1|7956.1|7954.1|7948.1|201
1745316300000|2025-04-22 10:05:00|7955.6|7949.6|7956.1|7950.1|7962.6|7956.6|7955.6|7949.6|250
1745316600000|2025-04-22 10:10:00|7955.1|7949.1|7953.6|7947.6|7958.1|7952.1|7953.1|7947.1|66
1745316900000|2025-04-22 10:15:00|7954.1|7948.1|7949.1|7943.1|7954.1|7948.1|7947.1|7941.1|257
1745317200000|2025-04-22 10:20:00|7948.1|7942.1|7950.1|7944.1|7954.6|7948.6|7948.1|7942.1|54
1745317500000|2025-04-22 10:25:00|7950.6|7944.6|7948.6|7942.6|7952.1|7946.1|7947.6|7941.6|39
1745317800000|2025-04-22 10:30:00|7949.1|7943.1|7949.6|7943.6|7951.1|7945.1|7946.1|7940.1|26
1745318100000|2025-04-22 10:35:00|7949.1|7943.1|7950.6|7944.6|7951.1|7945.1|7946.1|7940.1|27
1745318400000|2025-04-22 10:40:00|7951.1|7945.1|7954.1|7948.1|7954.1|7948.1|7950.6|7944.6|56
1745318700000|2025-04-22 10:45:00|7954.6|7948.6|7952.6|7946.6|7956.1|7950.1|7952.1|7946.1|14
1745319000000|2025-04-22 10:50:00|7952.1|7946.1|7949.6|7943.6|7953.6|7947.6|7949.6|7943.6|53
1745319300000|2025-04-22 10:55:00|7950.1|7944.1|7952.6|7946.6|7953.6|7947.6|7948.6|7942.6|27
1745319600000|2025-04-22 11:00:00|7952.1|7946.1|7953.6|7947.6|7954.1|7948.1|7948.6|7942.6|69
1745319900000|2025-04-22 11:05:00|7954.1|7948.1|7948.6|7942.6|7958.6|7952.6|7945.6|7939.6|133
1745320200000|2025-04-22 11:10:00|7948.1|7942.1|7949.6|7943.6|7951.6|7945.6|7947.1|7941.1|17
1745320500000|2025-04-22 11:15:00|7949.1|7943.1|7948.1|7942.1|7949.1|7943.1|7941.1|7935.1|37
1745320800000|2025-04-22 11:20:00|7947.6|7941.6|7952.6|7946.6|7953.1|7947.1|7947.6|7941.6|7
1745321100000|2025-04-22 11:25:00|7952.1|7946.1|7950.1|7944.1|7955.6|7949.6|7949.6|7943.6|24
1745321400000|2025-04-22 11:30:00|7950.6|7944.6|7953.1|7947.1|7955.1|7949.1|7950.6|7944.6|28
1745321700000|2025-04-22 11:35:00|7953.6|7947.6|7962.6|7956.6|7962.6|7956.6|7953.1|7947.1|134
1745322000000|2025-04-22 11:40:00|7963.1|7957.1|7971.1|7965.1|7972.1|7966.1|7962.6|7956.6|175
1745322300000|2025-04-22 11:45:00|7971.6|7965.6|7975.6|7969.6|7979.1|7973.1|7970.1|7964.1|295
1745322600000|2025-04-22 11:50:00|7975.1|7969.1|7964.6|7958.6|7977.6|7971.6|7962.6|7956.6|175
1745322900000|2025-04-22 11:55:00|7965.1|7959.1|7965.6|7959.6|7967.1|7961.1|7961.1|7955.1|76
1745323200000|2025-04-22 12:00:00|7965.1|7959.1|7968.1|7962.1|7971.6|7965.6|7964.6|7958.6|106
1745323500000|2025-04-22 12:05:00|7968.6|7962.6|7970.1|7964.1|7970.6|7964.6|7965.6|7959.6|106
1745323800000|2025-04-22 12:10:00|7970.6|7964.6|7973.1|7967.1|7973.6|7967.6|7967.1|7961.1|148
1745324100000|2025-04-22 12:15:00|7973.6|7967.6|7966.6|7960.6|7974.1|7968.1|7966.1|7960.1|107
1745324400000|2025-04-22 12:20:00|7967.1|7961.1|7968.1|7962.1|7969.1|7963.1|7963.1|7957.1|74
1745324700000|2025-04-22 12:25:00|7967.6|7961.6|7973.6|7967.6|7974.1|7968.1|7964.6|7958.6|109
1745325000000|2025-04-22 12:30:00|7974.1|7968.1|7974.6|7968.6|7975.1|7969.1|7971.1|7965.1|77
1745325300000|2025-04-22 12:35:00|7975.1|7969.1|7968.1|7962.1|7976.1|7970.1|7968.1|7962.1|83
1745325600000|2025-04-22 12:40:00|7968.6|7962.6|7977.1|7971.1|7978.6|7972.6|7968.1|7962.1|193
1745325900000|2025-04-22 12:45:00|7977.6|7971.6|7978.1|7972.1|7979.1|7973.1|7973.6|7967.6|87
1745326200000|2025-04-22 12:50:00|7977.6|7971.6|7975.6|7969.6|7979.6|7973.6|7975.1|7969.1|73
1745326500000|2025-04-22 12:55:00|7975.1|7969.1|7977.6|7971.6|7981.1|7975.1|7974.1|7968.1|25
1745326800000|2025-04-22 13:00:00|7977.1|7971.1|7979.6|7973.6|7985.1|7979.1|7974.1|7968.1|56
1745327100000|2025-04-22 13:05:00|7980.1|7974.1|7977.6|7971.6|7980.6|7974.6|7976.1|7970.1|27
1745327400000|2025-04-22 13:10:00|7978.1|7972.1|7980.6|7974.6|7980.6|7974.6|7976.6|7970.6|35
1745327700000|2025-04-22 13:15:00|7980.1|7974.1|7974.6|7968.6|7980.6|7974.6|7974.6|7968.6|29
1745328000000|2025-04-22 13:20:00|7974.1|7968.1|7978.1|7972.1|7978.6|7972.6|7972.1|7966.1|53
1745328300000|2025-04-22 13:25:00|7977.6|7971.6|7968.6|7962.6|7977.6|7971.6|7968.1|7962.1|65
1745328600000|2025-04-22 13:30:00|7970.1|7964.1|7951.6|7945.6|7976.6|7970.6|7951.1|7945.1|870
1745328900000|2025-04-22 13:35:00|7952.1|7946.1|7967.6|7961.6|7975.6|7969.6|7950.1|7944.1|452
1745329200000|2025-04-22 13:40:00|7968.1|7962.1|7972.6|7966.6|7976.1|7970.1|7965.1|7959.1|350
1745329500000|2025-04-22 13:45:00|7973.1|7967.1|7964.1|7958.1|7974.6|7968.6|7958.1|7952.1|640
1745329800000|2025-04-22 13:50:00|7963.6|7957.6|7958.1|7952.1|7965.6|7959.6|7954.1|7948.1|182
1745330100000|2025-04-22 13:55:00|7958.6|7952.6|7956.1|7950.1|7963.1|7957.1|7951.6|7945.6|203
1745330400000|2025-04-22 14:00:00|7957.1|7951.1|7960.1|7954.1|7961.6|7955.6|7950.6|7944.6|153
1745330700000|2025-04-22 14:05:00|7961.1|7955.1|7963.1|7957.1|7967.1|7961.1|7957.1|7951.1|134
1745331000000|2025-04-22 14:10:00|7962.6|7956.6|7955.6|7949.6|7963.1|7957.1|7953.1|7947.1|188
1745331300000|2025-04-22 14:15:00|7955.1|7949.1|7954.1|7948.1|7956.1|7950.1|7948.6|7942.6|172
1745331600000|2025-04-22 14:20:00|7955.1|7949.1|7958.1|7952.1|7963.6|7957.6|7954.6|7948.6|181
1745331900000|2025-04-22 14:25:00|7957.1|7951.1|7961.6|7955.6|7963.6|7957.6|7956.1|7950.1|200
1745332200000|2025-04-22 14:30:00|7961.1|7955.1|7958.6|7952.6|7961.6|7955.6|7951.6|7945.6|182
1745332500000|2025-04-22 14:35:00|7959.1|7953.1|7968.1|7962.1|7974.1|7968.1|7958.1|7952.1|280
1745332800000|2025-04-22 14:40:00|7967.6|7961.6|7981.1|7975.1|7983.1|7977.1|7964.1|7958.1|399
1745333100000|2025-04-22 14:45:00|7980.6|7974.6|7977.1|7971.1|7981.1|7975.1|7975.1|7969.1|313
1745333400000|2025-04-22 14:50:00|7976.6|7970.6|7968.6|7962.6|7977.1|7971.1|7965.1|7959.1|182
1745333700000|2025-04-22 14:55:00|7968.1|7962.1|7969.6|7963.6|7971.1|7965.1|7961.6|7955.6|263
1745334000000|2025-04-22 15:00:00|7966.6|7960.6|7973.6|7967.6|7979.6|7973.6|7966.6|7960.6|261
1745334300000|2025-04-22 15:05:00|7972.6|7966.6|7967.6|7961.6|7974.6|7968.6|7966.6|7960.6|276
1745334600000|2025-04-22 15:10:00|7968.6|7962.6|7982.6|7976.6|7982.6|7976.6|7966.6|7960.6|779
1745334900000|2025-04-22 15:15:00|7983.6|7977.6|7985.6|7979.6|7989.6|7983.6|7982.6|7976.6|448
1745335200000|2025-04-22 15:20:00|7986.6|7980.6|7989.6|7983.6|7992.6|7986.6|7984.6|7978.6|307
1745335500000|2025-04-22 15:25:00|7988.6|7982.6|7974.6|7968.6|7989.6|7983.6|7971.6|7965.6|551
1745335800000|2025-04-22 15:30:00|7975.6|7969.6|7975.6|7969.6|7975.6|7969.6|7964.6|7958.6|194
1745336100000|2025-04-22 15:35:00|7976.6|7970.6|7975.6|7969.6|7976.6|7970.6|7972.6|7966.6|108
1745336400000|2025-04-22 15:40:00|7976.6|7970.6|7969.6|7963.6|7976.6|7970.6|7969.6|7963.6|116
1745336700000|2025-04-22 15:45:00|7968.6|7962.6|7965.6|7959.6|7971.6|7965.6|7963.6|7957.6|131
1745337000000|2025-04-22 15:50:00|7966.6|7960.6|7971.6|7965.6|7972.6|7966.6|7965.6|7959.6|104
1745337300000|2025-04-22 15:55:00|7970.6|7964.6|8002.6|7996.6|8025.6|8019.6|7967.6|7961.6|2565
1745337600000|2025-04-22 16:00:00|8001.6|7995.6|8022.6|8016.6|8034.6|8028.6|8001.6|7995.6|955
1745337900000|2025-04-22 16:05:00|8023.6|8017.6|8039.6|8033.6|8040.6|8034.6|8020.6|8014.6|1210
1745338200000|2025-04-22 16:10:00|8038.6|8032.6|8045.6|8039.6|8047.6|8041.6|8028.6|8022.6|471
1745338500000|2025-04-22 16:15:00|8044.6|8038.6|8053.6|8047.6|8053.6|8047.6|8033.6|8027.6|488
1745338800000|2025-04-22 16:20:00|8052.6|8046.6|8059.6|8053.6|8059.6|8053.6|8049.6|8043.6|324
1745339100000|2025-04-22 16:25:00|8058.6|8052.6|8061.6|8055.6|8066.6|8060.6|8054.6|8048.6|258
1745339400000|2025-04-22 16:30:00|8062.6|8056.6|8060.6|8054.6|8072.6|8066.6|8059.6|8053.6|272
1745339700000|2025-04-22 16:35:00|8061.6|8055.6|8056.6|8050.6|8062.6|8056.6|8054.6|8048.6|387
1745340000000|2025-04-22 16:40:00|8057.6|8051.6|8051.6|8045.6|8058.6|8052.6|8046.6|8040.6|421
1745340300000|2025-04-22 16:45:00|8052.6|8046.6|8049.6|8043.6|8055.6|8049.6|8043.6|8037.6|180
1745340600000|2025-04-22 16:50:00|8048.6|8042.6|8044.6|8038.6|8048.6|8042.6|8036.6|8030.6|245
1745340900000|2025-04-22 16:55:00|8043.6|8037.6|8039.6|8033.6|8043.6|8037.6|8035.6|8029.6|202
1745341200000|2025-04-22 17:00:00|8040.6|8034.6|8046.6|8040.6|8047.6|8041.6|8039.6|8033.6|139
1745341500000|2025-04-22 17:05:00|8047.6|8041.6|8051.6|8045.6|8053.6|8047.6|8041.6|8035.6|435
1745341800000|2025-04-22 17:10:00|8050.6|8044.6|8017.6|8011.6|8050.6|8044.6|8015.6|8009.6|497
1745342100000|2025-04-22 17:15:00|8018.6|8012.6|7999.6|7993.6|8018.6|8012.6|7994.6|7988.6|887
1745342400000|2025-04-22 17:20:00|8000.6|7994.6|7989.6|7983.6|8001.6|7995.6|7982.6|7976.6|500
1745342700000|2025-04-22 17:25:00|7990.6|7984.6|7988.6|7982.6|8011.6|8005.6|7986.6|7980.6|735
1745343000000|2025-04-22 17:30:00|7987.6|7981.6|7992.6|7986.6|7996.6|7990.6|7985.6|7979.6|370
1745343300000|2025-04-22 17:35:00|7991.6|7985.6|7996.6|7990.6|8000.6|7994.6|7990.6|7984.6|79
1745343600000|2025-04-22 17:40:00|7997.6|7991.6|8003.6|7997.6|8003.6|7997.6|7995.6|7989.6|152
1745343900000|2025-04-22 17:45:00|8002.6|7996.6|7996.6|7990.6|8002.6|7996.6|7995.6|7989.6|105
1745344200000|2025-04-22 17:50:00|7997.6|7991.6|7998.6|7992.6|7999.6|7993.6|7994.6|7988.6|116
1745344500000|2025-04-22 17:55:00|7999.6|7993.6|7992.6|7986.6|8000.6|7994.6|7992.6|7986.6|135
1745344800000|2025-04-22 18:00:00|7993.6|7987.6|8004.6|7998.6|8005.6|7999.6|7992.6|7986.6|127
1745345100000|2025-04-22 18:05:00|8005.6|7999.6|8014.6|8008.6|8014.6|8008.6|8005.6|7999.6|190
1745345400000|2025-04-22 18:10:00|8015.6|8009.6|8018.6|8012.6|8019.6|8013.6|8013.6|8007.6|92
1745345700000|2025-04-22 18:15:00|8017.6|8011.6|8020.6|8014.6|8021.6|8015.6|8013.6|8007.6|153
1745346000000|2025-04-22 18:20:00|8019.6|8013.6|8027.6|8021.6|8030.6|8024.6|8019.6|8013.6|362
1745346300000|2025-04-22 18:25:00|8028.6|8022.6|8025.6|8019.6|8028.6|8022.6|8022.6|8016.6|129
1745346600000|2025-04-22 18:30:00|8024.6|8018.6|8020.6|8014.6|8024.6|8018.6|8019.6|8013.6|108
1745346900000|2025-04-22 18:35:00|8019.6|8013.6|8017.6|8011.6|8024.6|8018.6|8016.6|8010.6|114
1745347200000|2025-04-22 18:40:00|8018.6|8012.6|8022.6|8016.6|8025.6|8019.6|8015.6|8009.6|108
1745347500000|2025-04-22 18:45:00|8024.6|8018.6|8024.6|8018.6|8030.6|8024.6|8022.6|8016.6|252
1745347800000|2025-04-22 18:50:00|8025.6|8019.6|8024.6|8018.6|8026.6|8020.6|8022.6|8016.6|150
1745348100000|2025-04-22 18:55:00|8023.6|8017.6|8033.5|8015.5|8033.6|8025.6|8022.6|8015.5|149
1745348400000|2025-04-22 19:00:00|8033.4|8015.4|8033.9|8015.9|8034.1|8016.1|8031.8|8013.8|0
1745348700000|2025-04-22 19:05:00|8034|8016|8030.3|8012.3|8034.6|8016.6|8030.2|8012.2|0
1745349000000|2025-04-22 19:10:00|8030.2|8012.2|8029.1|8011.1|8030.4|8012.4|8027.8|8009.8|0
1745349300000|2025-04-22 19:15:00|8029.2|8011.2|8025.7|8007.7|8029.9|8011.9|8024.3|8006.3|0
1745349600000|2025-04-22 19:20:00|8025.6|8007.6|8026|8008|8026.5|8008.5|8022.3|8004.3|0
1745349900000|2025-04-22 19:25:00|8026.1|8008.1|8023.8|8005.8|8027|8009|8023.2|8005.2|0
1745350200000|2025-04-22 19:30:00|8023.7|8005.7|8024.4|8006.4|8025.8|8007.8|8022.5|8004.5|0
1745350500000|2025-04-22 19:35:00|8024.3|8006.3|8021.7|8003.7|8026.1|8008.1|8021.5|8003.5|0
1745350800000|2025-04-22 19:40:00|8021.8|8003.8|8029.6|8011.6|8030.4|8012.4|8021.3|8003.3|0
1745351100000|2025-04-22 19:45:00|8029.5|8011.5|8032.6|8014.6|8033.6|8015.6|8029.2|8011.2|0
1745351400000|2025-04-22 19:50:00|8032.7|8014.7|8030.3|8012.3|8032.7|8014.7|8024.3|8006.3|0
1745351700000|2025-04-22 19:55:00|8030.4|8012.4|8026.2|8008.2|8032.9|8014.9|8026|8008|0
1745352000000|2025-04-22 20:00:00|8026.1|8008.1|8031.3|8013.3|8039|8021|8026.1|8008.1|0
1745352300000|2025-04-22 20:05:00|8031.1|8013.1|8029.2|8011.2|8031.3|8013.3|8026.7|8008.7|0
1745352600000|2025-04-22 20:10:00|8029|8011|8026.3|8008.3|8029.5|8011.5|8024.2|8006.2|0
1745352900000|2025-04-22 20:15:00|8026.1|8008.1|8025.1|8007.1|8029|8011|8024.7|8006.7|0
1745353200000|2025-04-22 20:20:00|8024.9|8006.9|8027.2|8009.2|8029.9|8011.9|8024.9|8006.9|0
1745353500000|2025-04-22 20:25:00|8027|8009|8029|8011|8029.2|8011.2|8026.5|8008.5|0
1745353800000|2025-04-22 20:30:00|8029.2|8011.2|8028.5|8010.5|8031.7|8013.7|8028.1|8010.1|0
1745354100000|2025-04-22 20:35:00|8028.8|8010.8|8031|8013|8031.9|8013.9|8027.9|8009.9|0
1745354400000|2025-04-22 20:40:00|8031.2|8013.2|8029|8011|8031.5|8013.5|8027.2|8009.2|0
1745354700000|2025-04-22 20:45:00|8028.8|8010.8|8024.9|8006.9|8029|8011|8024.5|8006.5|0
1745355000000|2025-04-22 20:50:00|8024.7|8006.7|8025.4|8007.4|8026.5|8008.5|8024.2|8006.2|0
1745355300000|2025-04-22 20:55:00|8025.6|8007.6|8026|8008|8027.4|8009.4|8024.9|8006.9|0
1745355600000|2025-04-22 21:00:00|8025.9|8007.9|8026|8008|8026.4|8008.4|8025.8|8007.8|0
1745355900000|2025-04-22 21:05:00|8026.2|8008.2|8026.5|8008.5|8026.7|8008.7|8025.8|8007.8|0
1745356200000|2025-04-22 21:10:00|8026.7|8008.7|8026.6|8008.6|8027.2|8009.2|8026.5|8008.5|0
1745356500000|2025-04-22 21:15:00|8026.7|8008.7|8043.3|8025.3|8044.2|8026.2|8026.7|8008.7|0
1745356800000|2025-04-22 21:20:00|8042.5|8024.5|8060.4|8042.4|8061.1|8043.1|8039.6|8021.6|0
1745357100000|2025-04-22 21:25:00|8061|8043|8086.9|8068.9|8087.1|8069.1|8058.4|8040.4|0
1745357400000|2025-04-22 21:30:00|8087.1|8069.1|8090|8072|8101.1|8083.1|8083.5|8065.5|0
1745357700000|2025-04-22 21:35:00|8089.8|8071.8|8104.6|8086.6|8105.1|8087.1|8086.2|8068.2|0
1745358000000|2025-04-22 21:40:00|8104.7|8086.7|8128.3|8110.3|8129.1|8111.1|8104.4|8086.4|0
1745358300000|2025-04-22 21:45:00|8128.8|8110.8|8121.1|8103.1|8132.9|8114.9|8117.7|8099.7|0
1745358600000|2025-04-22 21:50:00|8121.3|8103.3|8118.3|8100.3|8122.6|8104.6|8118.2|8100.2|0
1745358900000|2025-04-22 21:55:00|8118.2|8100.2|8120.8|8102.8|8120.8|8102.8|8113.8|8095.8|0
1745359200000|2025-04-22 22:00:00|8120.9|8102.9|8119.7|8101.7|8126.8|8108.8|8094.5|8076.5|0
1745359500000|2025-04-22 22:05:00|8119.6|8101.6|8099.6|8081.6|8120|8102|8099.5|8081.5|0
1745359800000|2025-04-22 22:10:00|8099.4|8081.4|8105.9|8087.9|8106.1|8088.1|8095|8077|0
1745360100000|2025-04-22 22:15:00|8105.7|8087.7|8104|8086|8106|8088|8100.6|8082.6|0
1745360400000|2025-04-22 22:20:00|8103.8|8085.8|8109|8091|8110.5|8092.5|8099.8|8081.8|0
1745360700000|2025-04-22 22:25:00|8109.2|8091.2|8114.9|8096.9|8114.9|8096.9|8104.2|8086.2|0
1745361000000|2025-04-22 22:30:00|8115.1|8097.1|8107.9|8089.9|8115.5|8097.5|8107.2|8089.2|0
1745361300000|2025-04-22 22:35:00|8108|8090|8109.2|8091.2|8109.5|8091.5|8102.8|8084.8|0
1745361600000|2025-04-22 22:40:00|8109|8091|8116|8098|8116.2|8098.2|8108.2|8090.2|0
1745361900000|2025-04-22 22:45:00|8116.1|8098.1|8118|8100|8119.7|8101.7|8112.7|8094.7|0
1745362200000|2025-04-22 22:50:00|8117.8|8099.8|8124.9|8106.9|8125.1|8107.1|8116.5|8098.5|0
1745362500000|2025-04-22 22:55:00|8124.7|8106.7|8126.7|8108.7|8126.7|8108.7|8120.4|8102.4|0
1745362800000|2025-04-22 23:00:00|8126.9|8108.9|8127|8109|8131.9|8113.9|8123.1|8105.1|0
1745363100000|2025-04-22 23:05:00|8126.9|8108.9|8129.7|8111.7|8132.8|8114.8|8124.9|8106.9|0
1745363400000|2025-04-22 23:10:00|8129.8|8111.8|8132.5|8114.5|8133.3|8115.3|8129.5|8111.5|0
1745363700000|2025-04-22 23:15:00|8132.6|8114.6|8121.8|8103.8|8133.3|8115.3|8121|8103|0
1745364000000|2025-04-22 23:20:00|8122|8104|8120.3|8102.3|8124.6|8106.6|8119.6|8101.6|0
1745364300000|2025-04-22 23:25:00|8120.9|8102.9|8119.8|8101.8|8121.6|8103.6|8117.4|8099.4|0
1745364600000|2025-04-22 23:30:00|8119.6|8101.6|8118.1|8100.1|8119.8|8101.8|8117.2|8099.2|0
1745364900000|2025-04-22 23:35:00|8118.3|8100.3|8118.6|8100.6|8121.9|8103.9|8115.7|8097.7|0
1745365200000|2025-04-22 23:40:00|8118.7|8100.7|8119.1|8101.1|8119.1|8101.1|8117.6|8099.6|0
1745365500000|2025-04-22 23:45:00|8119.3|8101.3|8124.7|8106.7|8125|8107|8116.6|8098.6|0
1745365800000|2025-04-22 23:50:00|8124.8|8106.8|8146.9|8128.9|8147.5|8129.5|8123.4|8105.4|0
1745366100000|2025-04-22 23:55:00|8146.5|8128.5|8170.9|8152.9|8172.5|8154.5|8146.5|8128.5|0
1745366400000|2025-04-23 00:00:00|8171.2|8153.2|8184|8166|8184.1|8166.1|8169.5|8151.5|0
1745366700000|2025-04-23 00:05:00|8183.9|8165.9|8158.9|8140.9|8184.7|8166.7|8157.9|8139.9|0
1745367000000|2025-04-23 00:10:00|8158.8|8140.8|8152.1|8134.1|8158.8|8140.8|8150.1|8132.1|0
1745367300000|2025-04-23 00:15:00|8152.2|8134.2|8148.9|8130.9|8154.5|8136.5|8145.9|8127.9|0
1745367600000|2025-04-23 00:20:00|8148.8|8130.8|8146.8|8128.8|8149.2|8131.2|8146.1|8128.1|0
1745367900000|2025-04-23 00:25:00|8146.5|8128.5|8141.5|8123.5|8147.5|8129.5|8141.3|8123.3|0
1745368200000|2025-04-23 00:30:00|8141.6|8123.6|8137.2|8119.2|8143.1|8125.1|8135.7|8117.7|0
1745368500000|2025-04-23 00:35:00|8137.1|8119.1|8138.3|8120.3|8139.2|8121.2|8136.7|8118.7|0
1745368800000|2025-04-23 00:40:00|8138.4|8120.4|8134.6|8116.6|8139.2|8121.2|8134.3|8116.3|0
1745369100000|2025-04-23 00:45:00|8134.8|8116.8|8122.4|8104.4|8137.6|8119.6|8121.6|8103.6|0
1745369400000|2025-04-23 00:50:00|8122.3|8104.3|8126.5|8108.5|8127.4|8109.4|8122.3|8104.3|0
1745369700000|2025-04-23 00:55:00|8126.8|8108.8|8122.9|8104.9|8128.1|8110.1|8122.3|8104.3|0
1745370000000|2025-04-23 01:00:00|8123|8105|8118.9|8100.9|8123.1|8105.1|8110.2|8092.2|0
1745370300000|2025-04-23 01:05:00|8118.7|8100.7|8139.4|8121.4|8139.7|8121.7|8118.3|8100.3|0
1745370600000|2025-04-23 01:10:00|8139.3|8121.3|8141.9|8123.9|8142.9|8124.9|8138.9|8120.9|0
1745370900000|2025-04-23 01:15:00|8141.8|8123.8|8166.4|8160.4|8197.4|8191.4|8141.8|8123.8|3964
1745371200000|2025-04-23 01:20:00|8167.4|8161.4|8168.4|8162.4|8201.4|8195.4|8154.4|8148.4|2169
1745371500000|2025-04-23 01:25:00|8167.4|8161.4|8153.4|8147.4|8170.4|8164.4|8147.4|8141.4|1270
1745371800000|2025-04-23 01:30:00|8149.4|8143.4|8092.4|8086.4|8157.4|8151.4|8086.4|8080.4|4936
1745372100000|2025-04-23 01:35:00|8093.4|8087.4|8078.4|8072.4|8095.4|8089.4|8071.4|8065.4|2623
1745372400000|2025-04-23 01:40:00|8079.4|8073.4|8071.4|8065.4|8097.4|8091.4|8071.4|8065.4|1959
1745372700000|2025-04-23 01:45:00|8072.4|8066.4|8055.4|8049.4|8076.4|8070.4|8053.4|8047.4|2590
1745373000000|2025-04-23 01:50:00|8056.4|8050.4|8067.4|8061.4|8079.4|8073.4|8055.4|8049.4|1439
1745373300000|2025-04-23 01:55:00|8066.4|8060.4|8051.4|8045.4|8068.4|8062.4|8048.4|8042.4|1381
1745373600000|2025-04-23 02:00:00|8050.4|8044.4|8053.4|8047.4|8060.4|8054.4|8037.4|8031.4|1383
1745373900000|2025-04-23 02:05:00|8051.4|8045.4|8057.4|8051.4|8065.4|8059.4|8045.4|8039.4|1335
1745374200000|2025-04-23 02:10:00|8059.4|8053.4|8062.4|8056.4|8063.4|8057.4|8044.4|8038.4|1373
1745374500000|2025-04-23 02:15:00|8061.4|8055.4|8064.4|8058.4|8065.4|8059.4|8045.4|8039.4|1146
1745374800000|2025-04-23 02:20:00|8063.4|8057.4|8066.4|8060.4|8068.4|8062.4|8050.4|8044.4|822
1745375100000|2025-04-23 02:25:00|8067.4|8061.4|8062.4|8056.4|8068.4|8062.4|8051.4|8045.4|1540
1745375400000|2025-04-23 02:30:00|8063.4|8057.4|8053.4|8047.4|8070.4|8064.4|8052.4|8046.4|2161
1745375700000|2025-04-23 02:35:00|8054.4|8048.4|8075.4|8069.4|8076.4|8070.4|8049.4|8043.4|1040
1745376000000|2025-04-23 02:40:00|8076.4|8070.4|8086.4|8080.4|8088.4|8082.4|8069.4|8063.4|1188
1745376300000|2025-04-23 02:45:00|8087.4|8081.4|8094.4|8088.4|8095.4|8089.4|8084.4|8078.4|897
1745376600000|2025-04-23 02:50:00|8093.4|8087.4|8088.4|8082.4|8098.4|8092.4|8087.4|8081.4|792
1745376900000|2025-04-23 02:55:00|8086.4|8080.4|8101.4|8095.4|8101.4|8095.4|8081.4|8075.4|632
1745377200000|2025-04-23 03:00:00|8102.4|8096.4|8108.4|8102.4|8115.4|8109.4|8096.4|8090.4|1040
1745377500000|2025-04-23 03:05:00|8106.4|8100.4|8118.4|8112.4|8122.4|8116.4|8105.4|8099.4|1696
1745377800000|2025-04-23 03:10:00|8116.4|8110.4|8109.4|8103.4|8122.4|8116.4|8108.4|8102.4|869
1745378100000|2025-04-23 03:15:00|8108.4|8102.4|8116.4|8110.4|8118.4|8112.4|8100.4|8094.4|918
1745378400000|2025-04-23 03:20:00|8117.4|8111.4|8115.4|8109.4|8126.4|8120.4|8112.4|8106.4|1150
1745378700000|2025-04-23 03:25:00|8114.4|8108.4|8109.4|8103.4|8115.4|8109.4|8101.4|8095.4|1948
1745379000000|2025-04-23 03:30:00|8110.4|8104.4|8126.4|8120.4|8127.4|8121.4|8110.4|8104.4|1350
1745379300000|2025-04-23 03:35:00|8127.4|8121.4|8129.4|8123.4|8130.4|8124.4|8120.4|8114.4|877
1745379600000|2025-04-23 03:40:00|8130.4|8124.4|8135.4|8129.4|8136.4|8130.4|8126.4|8120.4|903
1745379900000|2025-04-23 03:45:00|8134.4|8128.4|8126.4|8120.4|8137.4|8131.4|8126.4|8120.4|743
1745380200000|2025-04-23 03:50:00|8125.4|8119.4|8131.4|8125.4|8132.4|8126.4|8123.4|8117.4|704
1745380500000|2025-04-23 03:55:00|8130.4|8124.4|8129.4|8123.4|8131.4|8125.4|8125.4|8119.4|463
1745380800000|2025-04-23 04:00:00|8135.4|8117.4|8140.1|8122.1|8142.1|8124.1|8135.2|8117.2|0
1745381100000|2025-04-23 04:05:00|8140|8122|8139.7|8121.7|8141.7|8123.7|8138.4|8120.4|0
1745381400000|2025-04-23 04:10:00|8139.8|8121.8|8140.5|8122.5|8140.7|8122.7|8138|8120|0
1745381700000|2025-04-23 04:15:00|8140.6|8122.6|8138.3|8120.3|8140.8|8122.8|8138.2|8120.2|0
1745382000000|2025-04-23 04:20:00|8138.2|8120.2|8136.3|8118.3|8138.5|8120.5|8136|8118|0
1745382300000|2025-04-23 04:25:00|8136.4|8118.4|8137.8|8119.8|8138|8120|8135.9|8117.9|0
1745382600000|2025-04-23 04:30:00|8137.9|8119.9|8140.4|8122.4|8142.5|8124.5|8137.9|8119.9|0
1745382900000|2025-04-23 04:35:00|8140.3|8122.3|8139.9|8121.9|8140.4|8122.4|8139.2|8121.2|0
1745383200000|2025-04-23 04:40:00|8140|8122|8139.2|8121.2|8140.5|8122.5|8139.1|8121.1|0
1745383500000|2025-04-23 04:45:00|8139.3|8121.3|8139.2|8121.2|8140.4|8122.4|8139|8121|0
1745383800000|2025-04-23 04:50:00|8139.3|8121.3|8140.1|8122.1|8140.3|8122.3|8138.8|8120.8|0
1745384100000|2025-04-23 04:55:00|8140|8122|8140.4|8122.4|8141.4|8123.4|8139.4|8121.4|9
1745384400000|2025-04-23 05:00:00|8126.4|8120.4|8138.4|8132.4|8143.4|8137.4|8120.4|8114.4|1961
1745384700000|2025-04-23 05:05:00|8139.4|8133.4|8137.4|8131.4|8140.4|8134.4|8128.4|8122.4|1568
1745385000000|2025-04-23 05:10:00|8138.4|8132.4|8139.4|8133.4|8148.4|8142.4|8137.4|8131.4|942
1745385300000|2025-04-23 05:15:00|8138.4|8132.4|8132.4|8126.4|8146.4|8140.4|8130.4|8124.4|2462
1745385600000|2025-04-23 05:20:00|8133.4|8127.4|8116.4|8110.4|8135.4|8129.4|8116.4|8110.4|901
1745385900000|2025-04-23 05:25:00|8115.4|8109.4|8124.4|8118.4|8127.4|8121.4|8114.4|8108.4|710
1745386200000|2025-04-23 05:30:00|8123.4|8117.4|8116.4|8110.4|8126.4|8120.4|8110.4|8104.4|987
1745386500000|2025-04-23 05:35:00|8117.4|8111.4|8131.4|8125.4|8131.4|8125.4|8116.4|8110.4|913
1745386800000|2025-04-23 05:40:00|8130.4|8124.4|8117.4|8111.4|8132.4|8126.4|8107.4|8101.4|1057
1745387100000|2025-04-23 05:45:00|8116.4|8110.4|8108.4|8102.4|8118.4|8112.4|8107.4|8101.4|1160
1745387400000|2025-04-23 05:50:00|8109.4|8103.4|8108.4|8102.4|8110.4|8104.4|8103.4|8097.4|849
1745387700000|2025-04-23 05:55:00|8109.4|8103.4|8116.4|8110.4|8118.4|8112.4|8107.4|8101.4|918
1745388000000|2025-04-23 06:00:00|8117.4|8111.4|8103.4|8097.4|8118.4|8112.4|8102.4|8096.4|1721
1745388300000|2025-04-23 06:05:00|8102.4|8096.4|8096.4|8090.4|8109.4|8103.4|8094.4|8088.4|1856
1745388600000|2025-04-23 06:10:00|8095.4|8089.4|8096.4|8090.4|8102.4|8096.4|8090.4|8084.4|1581
1745388900000|2025-04-23 06:15:00|8095.4|8089.4|8100.4|8094.4|8104.4|8098.4|8091.4|8085.4|1616
1745389200000|2025-04-23 06:20:00|8098.4|8092.4|8107.4|8101.4|8107.4|8101.4|8097.4|8091.4|1634
1745389500000|2025-04-23 06:25:00|8106.4|8100.4|8112.4|8106.4|8113.4|8107.4|8105.4|8099.4|1180
1745389800000|2025-04-23 06:30:00|8111.4|8105.4|8110.4|8104.4|8115.4|8109.4|8109.4|8103.4|1053
1745390100000|2025-04-23 06:35:00|8109.4|8103.4|8111.4|8105.4|8115.4|8109.4|8107.4|8101.4|819
1745390400000|2025-04-23 06:40:00|8112.4|8106.4|8118.4|8112.4|8119.4|8113.4|8110.4|8104.4|1187
1745390700000|2025-04-23 06:45:00|8117.4|8111.4|8119.4|8113.4|8122.4|8116.4|8116.4|8110.4|1173
1745391000000|2025-04-23 06:50:00|8118.4|8112.4|8122.4|8116.4|8122.4|8116.4|8116.4|8110.4|1042
1745391300000|2025-04-23 06:55:00|8121.4|8115.4|8125.4|8119.4|8127.4|8121.4|8121.4|8115.4|3441
1745391600000|2025-04-23 07:00:00|8124.4|8118.4|8142.4|8136.4|8143.4|8137.4|8123.4|8117.4|1528
1745391900000|2025-04-23 07:05:00|8143.4|8137.4|8138.4|8132.4|8145.4|8139.4|8137.4|8131.4|3239
1745392200000|2025-04-23 07:10:00|8137.4|8131.4|8137.4|8131.4|8139.4|8133.4|8134.4|8128.4|2921
1745392500000|2025-04-23 07:15:00|8136.4|8130.4|8135.4|8129.4|8138.4|8132.4|8130.4|8124.4|1534
1745392800000|2025-04-23 07:20:00|8136.4|8130.4|8110.4|8104.4|8136.4|8130.4|8109.4|8103.4|2640
1745393100000|2025-04-23 07:25:00|8109.4|8103.4|8100.4|8094.4|8110.4|8104.4|8100.4|8094.4|3939
1745393400000|2025-04-23 07:30:00|8101.4|8095.4|8107.4|8101.4|8109.4|8103.4|8096.4|8090.4|4344
1745393700000|2025-04-23 07:35:00|8106.4|8100.4|8110.4|8104.4|8115.4|8109.4|8105.4|8099.4|1695
1745394000000|2025-04-23 07:40:00|8109.4|8103.4|8107.4|8101.4|8113.4|8107.4|8104.4|8098.4|1806
1745394300000|2025-04-23 07:45:00|8108.4|8102.4|8110.4|8104.4|8112.4|8106.4|8101.4|8095.4|2339
1745394600000|2025-04-23 07:50:00|8109.4|8103.4|8118.4|8112.4|8118.4|8112.4|8109.4|8103.4|1907
1745394900000|2025-04-23 07:55:00|8117.4|8111.4|8114.4|8108.4|8121.4|8115.4|8113.4|8107.4|1863
1745395200000|2025-04-23 08:00:00|8115.4|8109.4|8122.4|8116.4|8122.4|8116.4|8111.4|8105.4|1847
1745395500000|2025-04-23 08:05:00|8123.4|8117.4|8120.4|8114.4|8127.4|8121.4|8113.4|8107.4|2947
1745395800000|2025-04-23 08:10:00|8121.4|8115.4|8129.4|8123.4|8131.4|8125.4|8118.4|8112.4|6595
1745396100000|2025-04-23 08:15:00|8130.4|8124.4|8137.4|8131.4|8140.4|8134.4|8128.4|8122.4|3708
1745396400000|2025-04-23 08:20:00|8138.4|8132.4|8143.4|8137.4|8145.4|8139.4|8136.4|8130.4|592
1745396700000|2025-04-23 08:25:00|8144.4|8138.4|8152.4|8146.4|8152.4|8146.4|8143.4|8137.4|924
1745397000000|2025-04-23 08:30:00|8153.9|8135.9|8158|8140|8159.5|8141.5|8153.5|8135.5|607
1745397300000|2025-04-23 08:35:00|8157.8|8139.8|8161.5|8143.5|8161.9|8143.9|8157.8|8139.8|16
1745397600000|2025-04-23 08:40:00|8161.6|8143.6|8163|8145|8164.6|8146.6|8161.4|8143.4|0
1745397900000|2025-04-23 08:45:00|8162.7|8144.7|8164.9|8146.9|8165.4|8147.4|8161.7|8143.7|0
1745398200000|2025-04-23 08:50:00|8165|8147|8161.5|8143.5|8166.7|8148.7|8161.5|8143.5|0
1745398500000|2025-04-23 08:55:00|8161.3|8143.3|8159.2|8141.2|8162.2|8144.2|8158.4|8140.4|0
1745398800000|2025-04-23 09:00:00|8159.4|8141.4|8161.5|8143.5|8162|8144|8159.4|8141.4|0
1745399100000|2025-04-23 09:05:00|8161.3|8143.3|8163.4|8145.4|8163.5|8145.5|8160.7|8142.7|0
1745399400000|2025-04-23 09:10:00|8163.5|8145.5|8163.3|8145.3|8163.9|8145.9|8162.2|8144.2|0
1745399700000|2025-04-23 09:15:00|8163.5|8145.5|8148.4|8142.4|8163.5|8157.4|8147.9|8141.9|423
1745400000000|2025-04-23 09:20:00|8148.9|8142.9|8149.9|8143.9|8153.4|8147.4|8148.4|8142.4|73
1745400300000|2025-04-23 09:25:00|8150.4|8144.4|8150.4|8144.4|8154.4|8148.4|8149.4|8143.4|287
1745400600000|2025-04-23 09:30:00|8150.9|8144.9|8152.4|8146.4|8156.9|8150.9|8146.4|8140.4|211
1745400900000|2025-04-23 09:35:00|8151.9|8145.9|8158.4|8152.4|8158.4|8152.4|8151.9|8145.9|441
1745401200000|2025-04-23 09:40:00|8158.9|8152.9|8154.4|8148.4|8159.4|8153.4|8154.4|8148.4|1115
1745401500000|2025-04-23 09:45:00|8154.9|8148.9|8152.4|8146.4|8155.9|8149.9|8149.4|8143.4|181
1745401800000|2025-04-23 09:50:00|8152.9|8146.9|8145.4|8139.4|8155.9|8149.9|8144.9|8138.9|1198
1745402100000|2025-04-23 09:55:00|8145.9|8139.9|8147.9|8141.9|8151.9|8145.9|8145.4|8139.4|164
1745402400000|2025-04-23 10:00:00|8148.4|8142.4|8145.4|8139.4|8148.4|8142.4|8142.9|8136.9|219
1745402700000|2025-04-23 10:05:00|8145.9|8139.9|8144.4|8138.4|8149.4|8143.4|8144.4|8138.4|256
1745403000000|2025-04-23 10:10:00|8143.9|8137.9|8144.4|8138.4|8144.4|8138.4|8140.4|8134.4|130
1745403300000|2025-04-23 10:15:00|8143.9|8137.9|8146.4|8140.4|8147.9|8141.9|8142.4|8136.4|20
1745403600000|2025-04-23 10:20:00|8146.9|8140.9|8143.4|8137.4|8147.9|8141.9|8142.9|8136.9|36
1745403900000|2025-04-23 10:25:00|8142.9|8136.9|8142.4|8136.4|8142.9|8136.9|8140.4|8134.4|37
1745404200000|2025-04-23 10:30:00|8141.9|8135.9|8140.4|8134.4|8143.4|8137.4|8135.9|8129.9|124
1745404500000|2025-04-23 10:35:00|8139.9|8133.9|8144.9|8138.9|8145.9|8139.9|8138.4|8132.4|23
1745404800000|2025-04-23 10:40:00|8145.4|8139.4|8144.9|8138.9|8146.9|8140.9|8142.9|8136.9|18
1745405100000|2025-04-23 10:45:00|8145.4|8139.4|8149.4|8143.4|8149.4|8143.4|8143.9|8137.9|55
1745405400000|2025-04-23 10:50:00|8149.9|8143.9|8145.9|8139.9|8150.4|8144.4|8145.4|8139.4|48
1745405700000|2025-04-23 10:55:00|8145.4|8139.4|8144.4|8138.4|8146.9|8140.9|8143.4|8137.4|45
1745406000000|2025-04-23 11:00:00|8143.9|8137.9|8147.9|8141.9|8148.9|8142.9|8140.9|8134.9|40
1745406300000|2025-04-23 11:05:00|8147.4|8141.4|8141.9|8135.9|8148.9|8142.9|8141.9|8135.9|68
1745406600000|2025-04-23 11:10:00|8142.4|8136.4|8148.4|8142.4|8148.9|8142.9|8140.4|8134.4|340
1745406900000|2025-04-23 11:15:00|8147.9|8141.9|8143.9|8137.9|8148.4|8142.4|8143.9|8137.9|39
1745407200000|2025-04-23 11:20:00|8144.4|8138.4|8139.9|8133.9|8145.9|8139.9|8137.9|8131.9|48
1745407500000|2025-04-23 11:25:00|8139.4|8133.4|8135.9|8129.9|8140.9|8134.9|8134.9|8128.9|45
1745407800000|2025-04-23 11:30:00|8135.4|8129.4|8134.4|8128.4|8137.9|8131.9|8133.9|8127.9|49
1745408100000|2025-04-23 11:35:00|8134.9|8128.9|8135.9|8129.9|8137.9|8131.9|8134.9|8128.9|41
1745408400000|2025-04-23 11:40:00|8136.4|8130.4|8138.9|8132.9|8142.9|8136.9|8136.4|8130.4|246
1745408700000|2025-04-23 11:45:00|8139.4|8133.4|8138.4|8132.4|8142.9|8136.9|8137.9|8131.9|39
1745409000000|2025-04-23 11:50:00|8137.9|8131.9|8135.9|8129.9|8137.9|8131.9|8133.9|8127.9|31
1745409300000|2025-04-23 11:55:00|8136.4|8130.4|8135.4|8129.4|8136.4|8130.4|8133.4|8127.4|248
1745409600000|2025-04-23 12:00:00|8135.9|8129.9|8133.9|8127.9|8135.9|8129.9|8133.4|8127.4|18
1745409900000|2025-04-23 12:05:00|8133.4|8127.4|8137.4|8131.4|8137.4|8131.4|8131.9|8125.9|22
1745410200000|2025-04-23 12:10:00|8136.9|8130.9|8139.4|8133.4|8139.4|8133.4|8136.4|8130.4|29
1745410500000|2025-04-23 12:15:00|8138.9|8132.9|8137.9|8131.9|8139.9|8133.9|8136.9|8130.9|12
1745410800000|2025-04-23 12:20:00|8138.4|8132.4|8135.9|8129.9|8140.4|8134.4|8135.9|8129.9|13
1745411100000|2025-04-23 12:25:00|8136.4|8130.4|8138.4|8132.4|8140.9|8134.9|8135.9|8129.9|10
1745411400000|2025-04-23 12:30:00|8137.9|8131.9|8143.4|8137.4|8143.9|8137.9|8137.9|8131.9|250
1745411700000|2025-04-23 12:35:00|8142.9|8136.9|8142.9|8136.9|8144.4|8138.4|8142.9|8136.9|17
1745412000000|2025-04-23 12:40:00|8143.4|8137.4|8144.4|8138.4|8145.9|8139.9|8141.9|8135.9|28
1745412300000|2025-04-23 12:45:00|8144.9|8138.9|8147.4|8141.4|8148.4|8142.4|8144.9|8138.9|27
1745412600000|2025-04-23 12:50:00|8147.9|8141.9|8148.9|8142.9|8148.9|8142.9|8145.9|8139.9|44
1745412900000|2025-04-23 12:55:00|8149.4|8143.4|8151.4|8145.4|8152.4|8146.4|8148.4|8142.4|36
1745413200000|2025-04-23 13:00:00|8150.9|8144.9|8146.9|8140.9|8150.9|8144.9|8143.9|8137.9|197
1745413500000|2025-04-23 13:05:00|8146.4|8140.4|8146.4|8140.4|8150.4|8144.4|8144.4|8138.4|139
1745413800000|2025-04-23 13:10:00|8145.9|8139.9|8145.9|8139.9|8149.9|8143.9|8144.9|8138.9|50
1745414100000|2025-04-23 13:15:00|8146.4|8140.4|8146.4|8140.4|8148.4|8142.4|8145.9|8139.9|51
1745414400000|2025-04-23 13:20:00|8146.9|8140.9|8148.4|8142.4|8148.9|8142.9|8144.4|8138.4|69
1745414700000|2025-04-23 13:25:00|8148.9|8142.9|8143.9|8137.9|8150.9|8144.9|8141.9|8135.9|504
1745415000000|2025-04-23 13:30:00|8146.4|8140.4|8122.9|8116.9|8147.9|8141.9|8119.9|8113.9|1124
1745415300000|2025-04-23 13:35:00|8122.4|8116.4|8157.4|8151.4|8212.4|8206.4|8114.9|8108.9|3388
1745415600000|2025-04-23 13:40:00|8156.9|8150.9|8204.4|8198.4|8222.9|8216.9|8153.4|8147.4|1534
1745415900000|2025-04-23 13:45:00|8204.9|8198.9|8230.4|8224.4|8241.4|8235.4|8203.4|8197.4|1747
1745416200000|2025-04-23 13:50:00|8229.9|8223.9|8189.4|8183.4|8232.4|8226.4|8176.4|8170.4|2418
1745416500000|2025-04-23 13:55:00|8188.9|8182.9|8191.9|8185.9|8195.4|8189.4|8172.4|8166.4|673
1745416800000|2025-04-23 14:00:00|8196.4|8190.4|8223.9|8217.9|8225.4|8219.4|8182.9|8176.9|1077
1745417100000|2025-04-23 14:05:00|8224.4|8218.4|8218.9|8212.9|8232.4|8226.4|8216.4|8210.4|703
1745417400000|2025-04-23 14:10:00|8218.4|8212.4|8196.9|8190.9|8220.9|8214.9|8192.4|8186.4|454
1745417700000|2025-04-23 14:15:00|8197.4|8191.4|8169.9|8163.9|8197.4|8191.4|8163.4|8157.4|645
1745418000000|2025-04-23 14:20:00|8170.4|8164.4|8174.9|8168.9|8183.4|8177.4|8163.4|8157.4|469
1745418300000|2025-04-23 14:25:00|8175.4|8169.4|8183.9|8177.9|8195.9|8189.9|8173.9|8167.9|317
1745418600000|2025-04-23 14:30:00|8182.4|8176.4|8186.9|8180.9|8194.4|8188.4|8178.4|8172.4|431
1745418900000|2025-04-23 14:35:00|8186.4|8180.4|8189.9|8183.9|8197.9|8191.9|8177.9|8171.9|201
1745419200000|2025-04-23 14:40:00|8190.4|8184.4|8197.9|8191.9|8203.9|8197.9|8184.9|8178.9|205
1745419500000|2025-04-23 14:45:00|8197.4|8191.4|8210.4|8204.4|8218.4|8212.4|8193.4|8187.4|494
1745419800000|2025-04-23 14:50:00|8210.9|8204.9|8186.9|8180.9|8210.9|8204.9|8185.4|8179.4|305
1745420100000|2025-04-23 14:55:00|8187.4|8181.4|8189.4|8183.4|8197.4|8191.4|8185.9|8179.9|181
1745420400000|2025-04-23 15:00:00|8190.4|8184.4|8179.4|8173.4|8194.4|8188.4|8168.4|8162.4|1250
1745420700000|2025-04-23 15:05:00|8178.4|8172.4|8183.4|8177.4|8192.4|8186.4|8175.4|8169.4|292
1745421000000|2025-04-23 15:10:00|8184.4|8178.4|8185.4|8179.4|8190.4|8184.4|8181.4|8175.4|182
1745421300000|2025-04-23 15:15:00|8184.4|8178.4|8171.4|8165.4|8186.4|8180.4|8171.4|8165.4|193
1745421600000|2025-04-23 15:20:00|8170.4|8164.4|8167.4|8161.4|8184.4|8178.4|8146.4|8140.4|1528
1745421900000|2025-04-23 15:25:00|8166.4|8160.4|8144.4|8138.4|8170.4|8164.4|8143.4|8137.4|1028
1745422200000|2025-04-23 15:30:00|8143.4|8137.4|8153.4|8147.4|8153.4|8147.4|8134.4|8128.4|660
1745422500000|2025-04-23 15:35:00|8152.4|8146.4|8152.4|8146.4|8158.4|8152.4|8150.4|8144.4|306
1745422800000|2025-04-23 15:40:00|8151.4|8145.4|8142.4|8136.4|8155.4|8149.4|8142.4|8136.4|145
1745423100000|2025-04-23 15:45:00|8143.4|8137.4|8132.4|8126.4|8147.4|8141.4|8130.4|8124.4|241
1745423400000|2025-04-23 15:50:00|8133.4|8127.4|8132.4|8126.4|8135.4|8129.4|8124.4|8118.4|221
1745423700000|2025-04-23 15:55:00|8133.4|8127.4|8136.4|8130.4|8142.4|8136.4|8133.4|8127.4|124
1745424000000|2025-04-23 16:00:00|8134.4|8128.4|8140.4|8134.4|8141.4|8135.4|8131.4|8125.4|151
1745424300000|2025-04-23 16:05:00|8139.4|8133.4|8123.4|8117.4|8139.4|8133.4|8121.4|8115.4|152
1745424600000|2025-04-23 16:10:00|8124.4|8118.4|8133.4|8127.4|8136.4|8130.4|8122.4|8116.4|313
1745424900000|2025-04-23 16:15:00|8130.4|8124.4|8127.4|8121.4|8136.4|8130.4|8125.4|8119.4|92
1745425200000|2025-04-23 16:20:00|8126.4|8120.4|8120.4|8114.4|8126.4|8120.4|8119.4|8113.4|64
1745425500000|2025-04-23 16:25:00|8122.4|8116.4|8130.4|8124.4|8132.4|8126.4|8120.4|8114.4|468
1745425800000|2025-04-23 16:30:00|8131.4|8125.4|8122.4|8116.4|8131.4|8125.4|8121.4|8115.4|393
1745426100000|2025-04-23 16:35:00|8124.4|8118.4|8122.4|8116.4|8125.4|8119.4|8121.4|8115.4|143
1745426400000|2025-04-23 16:40:00|8121.4|8115.4|8122.4|8116.4|8124.4|8118.4|8118.4|8112.4|146
1745426700000|2025-04-23 16:45:00|8121.4|8115.4|8116.4|8110.4|8123.4|8117.4|8115.4|8109.4|89
1745427000000|2025-04-23 16:50:00|8114.4|8108.4|8118.4|8112.4|8119.4|8113.4|8114.4|8108.4|149
1745427300000|2025-04-23 16:55:00|8117.4|8111.4|8132.4|8126.4|8132.4|8126.4|8116.4|8110.4|142
1745427600000|2025-04-23 17:00:00|8131.4|8125.4|8126.4|8120.4|8131.4|8125.4|8112.4|8106.4|225
1745427900000|2025-04-23 17:05:00|8127.4|8121.4|8128.4|8122.4|8131.4|8125.4|8124.4|8118.4|156
1745428200000|2025-04-23 17:10:00|8127.4|8121.4|8132.4|8126.4|8132.4|8126.4|8126.4|8120.4|193
1745428500000|2025-04-23 17:15:00|8130.4|8124.4|8130.4|8124.4|8132.4|8126.4|8128.4|8122.4|173
1745428800000|2025-04-23 17:20:00|8131.4|8125.4|8130.4|8124.4|8132.4|8126.4|8128.4|8122.4|85
1745429100000|2025-04-23 17:25:00|8129.4|8123.4|8123.4|8117.4|8131.4|8125.4|8122.4|8116.4|92
1745429400000|2025-04-23 17:30:00|8124.4|8118.4|8123.4|8117.4|8127.4|8121.4|8120.4|8114.4|138
1745429700000|2025-04-23 17:35:00|8124.4|8118.4|8118.4|8112.4|8126.4|8120.4|8115.4|8109.4|114
1745430000000|2025-04-23 17:40:00|8119.4|8113.4|8127.4|8121.4|8128.4|8122.4|8118.4|8112.4|93
1745430300000|2025-04-23 17:45:00|8126.4|8120.4|8124.4|8118.4|8127.4|8121.4|8121.4|8115.4|64
1745430600000|2025-04-23 17:50:00|8125.4|8119.4|8131.4|8125.4|8131.4|8125.4|8122.4|8116.4|59
1745430900000|2025-04-23 17:55:00|8130.4|8124.4|8131.4|8125.4|8136.4|8130.4|8130.4|8124.4|86
1745431200000|2025-04-23 18:00:00|8130.4|8124.4|8129.4|8123.4|8132.4|8126.4|8123.4|8117.4|98
1745431500000|2025-04-23 18:05:00|8131.4|8125.4|8129.4|8123.4|8131.4|8125.4|8128.4|8122.4|55
1745431800000|2025-04-23 18:10:00|8128.4|8122.4|8130.4|8124.4|8133.4|8127.4|8127.4|8121.4|129
1745432100000|2025-04-23 18:15:00|8131.4|8125.4|8132.4|8126.4|8134.4|8128.4|8130.4|8124.4|71
1745432400000|2025-04-23 18:20:00|8133.4|8127.4|8125.4|8119.4|8137.4|8131.4|8124.4|8118.4|77
1745432700000|2025-04-23 18:25:00|8124.4|8118.4|8116.4|8110.4|8124.4|8118.4|8116.4|8110.4|63
1745433000000|2025-04-23 18:30:00|8117.4|8111.4|8121.4|8115.4|8126.4|8120.4|8117.4|8111.4|112
1745433300000|2025-04-23 18:35:00|8122.4|8116.4|8125.4|8119.4|8125.4|8119.4|8121.4|8115.4|118
1745433600000|2025-04-23 18:40:00|8124.4|8118.4|8115.4|8109.4|8124.4|8118.4|8114.4|8108.4|91
1745433900000|2025-04-23 18:45:00|8114.4|8108.4|8114.4|8108.4|8116.4|8110.4|8113.4|8107.4|267
1745434200000|2025-04-23 18:50:00|8113.4|8107.4|8109.4|8103.4|8114.4|8108.4|8108.4|8102.4|188
1745434500000|2025-04-23 18:55:00|8108.4|8102.4|8114.6|8096.6|8116.4|8110.4|8105.4|8096.5|137
1745434800000|2025-04-23 19:00:00|8114.5|8096.5|8111.2|8093.2|8117.2|8099.2|8110.7|8092.7|0
1745435100000|2025-04-23 19:05:00|8111.3|8093.3|8114.7|8096.7|8117.1|8099.1|8111.3|8093.3|0
1745435400000|2025-04-23 19:10:00|8114.8|8096.8|8116.3|8098.3|8118.1|8100.1|8114.2|8096.2|0
1745435700000|2025-04-23 19:15:00|8116.4|8098.4|8114.5|8096.5|8116.7|8098.7|8112.6|8094.6|0
1745436000000|2025-04-23 19:20:00|8114.3|8096.3|8112.2|8094.2|8115.2|8097.2|8111.2|8093.2|0
1745436300000|2025-04-23 19:25:00|8112.1|8094.1|8111.1|8093.1|8115.2|8097.2|8110.4|8092.4|0
1745436600000|2025-04-23 19:30:00|8111|8093|8109.6|8091.6|8115.4|8097.4|8108.8|8090.8|0
1745436900000|2025-04-23 19:35:00|8109.5|8091.5|8106.3|8088.3|8109.8|8091.8|8105.3|8087.3|0
1745437200000|2025-04-23 19:40:00|8106.5|8088.5|8109.4|8091.4|8111.2|8093.2|8105.9|8087.9|0
1745437500000|2025-04-23 19:45:00|8109.5|8091.5|8111.3|8093.3|8112.1|8094.1|8105.3|8087.3|0
1745437800000|2025-04-23 19:50:00|8111.8|8093.8|8117.5|8099.5|8117.9|8099.9|8110.7|8092.7|0
1745438100000|2025-04-23 19:55:00|8117.4|8099.4|8104.3|8086.3|8117.6|8099.6|8103.3|8085.3|0
1745438400000|2025-04-23 20:00:00|8103.5|8085.5|8105.5|8087.5|8108|8090|8102.8|8084.8|0
1745438700000|2025-04-23 20:05:00|8105.3|8087.3|8110.5|8092.5|8110.9|8092.9|8103|8085|0
1745439000000|2025-04-23 20:10:00|8111.3|8093.3|8106.5|8088.5|8113.4|8095.4|8106|8088|0
1745439300000|2025-04-23 20:15:00|8106.3|8088.3|8121.1|8103.1|8124|8106|8106.2|8088.2|0
1745439600000|2025-04-23 20:20:00|8121.5|8103.5|8123.1|8105.1|8130.8|8112.8|8119.3|8101.3|0
1745439900000|2025-04-23 20:25:00|8123.3|8105.3|8127.2|8109.2|8135.5|8117.5|8122.7|8104.7|0
1745440200000|2025-04-23 20:30:00|8127.4|8109.4|8128.5|8110.5|8131.7|8113.7|8124.9|8106.9|0
1745440500000|2025-04-23 20:35:00|8128.7|8110.7|8124.2|8106.2|8129.2|8111.2|8123.8|8105.8|0
1745440800000|2025-04-23 20:40:00|8124.4|8106.4|8118.4|8100.4|8124.9|8106.9|8118.4|8100.4|0
1745441100000|2025-04-23 20:45:00|8118.6|8100.6|8119.8|8101.8|8122.9|8104.9|8118.4|8100.4|0
1745441400000|2025-04-23 20:50:00|8120|8102|8123.6|8105.6|8123.6|8105.6|8119.8|8101.8|0
1745441700000|2025-04-23 20:55:00|8123.4|8105.4|8117.7|8099.7|8123.6|8105.6|8117.7|8099.7|0
1745442000000|2025-04-23 21:00:00|8118|8100|8120.5|8102.5|8120.5|8102.5|8118|8100|0
1745442300000|2025-04-23 21:05:00|8121.3|8103.3|8121.7|8103.7|8123.4|8105.4|8119.9|8101.9|0
1745442600000|2025-04-23 21:10:00|8123.3|8105.3|8125.4|8107.4|8127|8109|8123.3|8105.3|0
1745442900000|2025-04-23 21:15:00|8125.5|8107.5|8125.2|8107.2|8125.6|8107.6|8123.1|8105.1|0
1745443200000|2025-04-23 21:20:00|8125.5|8107.5|8124.9|8106.9|8127.1|8109.1|8123.2|8105.2|0
1745443500000|2025-04-23 21:25:00|8124.3|8106.3|8121.9|8103.9|8124.4|8106.4|8121.9|8103.9|0
1745443800000|2025-04-23 21:30:00|8122.4|8104.4|8120.5|8102.5|8122.6|8104.6|8119.4|8101.4|0
1745444100000|2025-04-23 21:35:00|8120.3|8102.3|8118.2|8100.2|8120.7|8102.7|8118.2|8100.2|0
1745444400000|2025-04-23 21:40:00|8118.6|8100.6|8115.8|8097.8|8120.2|8102.2|8115.8|8097.8|0
1745444700000|2025-04-23 21:45:00|8115.9|8097.9|8110.3|8092.3|8115.9|8097.9|8108.8|8090.8|0
1745445000000|2025-04-23 21:50:00|8114.2|8096.2|8110.9|8092.9|8115.1|8097.1|8110.5|8092.5|0
1745445300000|2025-04-23 21:55:00|8110.8|8092.8|8113.4|8095.4|8113.4|8095.4|8108.4|8090.4|0
1745445600000|2025-04-23 22:00:00|8119.4|8101.4|8104.4|8086.4|8120|8102|8103.5|8085.5|0
1745445900000|2025-04-23 22:05:00|8104.3|8086.3|8099.8|8081.8|8107.9|8089.9|8099.5|8081.5|0
1745446200000|2025-04-23 22:10:00|8100|8082|8100|8082|8105.1|8087.1|8100|8082|0
1745446500000|2025-04-23 22:15:00|8100.1|8082.1|8104|8086|8105.7|8087.7|8098.6|8080.6|0
1745446800000|2025-04-23 22:20:00|8104.2|8086.2|8102.9|8084.9|8105.6|8087.6|8102.5|8084.5|0
1745447100000|2025-04-23 22:25:00|8102.8|8084.8|8106.3|8088.3|8106.5|8088.5|8102.5|8084.5|0
1745447400000|2025-04-23 22:30:00|8106.5|8088.5|8110|8092|8110.1|8092.1|8104.8|8086.8|0
1745447700000|2025-04-23 22:35:00|8109.9|8091.9|8113|8095|8113.9|8095.9|8109.7|8091.7|0
1745448000000|2025-04-23 22:40:00|8112.9|8094.9|8112.7|8094.7|8116.6|8098.6|8112.6|8094.6|0
1745448300000|2025-04-23 22:45:00|8112.6|8094.6|8113.1|8095.1|8114.4|8096.4|8110.6|8092.6|0
1745448600000|2025-04-23 22:50:00|8112.8|8094.8|8099|8081|8113.4|8095.4|8097.6|8079.6|0
1745448900000|2025-04-23 22:55:00|8098.9|8080.9|8099.5|8081.5|8100.8|8082.8|8098.6|8080.6|0
1745449200000|2025-04-23 23:00:00|8098.3|8080.3|8101|8083|8102.1|8084.1|8097.5|8079.5|0
1745449500000|2025-04-23 23:05:00|8102.1|8084.1|8106.2|8088.2|8107.7|8089.7|8100.7|8082.7|0
1745449800000|2025-04-23 23:10:00|8106.1|8088.1|8107.6|8089.6|8109.2|8091.2|8104.3|8086.3|0
1745450100000|2025-04-23 23:15:00|8107.5|8089.5|8106.4|8088.4|8107.9|8089.9|8106|8088|0
1745450400000|2025-04-23 23:20:00|8106.5|8088.5|8110.7|8092.7|8111.5|8093.5|8106.4|8088.4|0
1745450700000|2025-04-23 23:25:00|8110.5|8092.5|8108.3|8090.3|8113.4|8095.4|8108|8090|0
1745451000000|2025-04-23 23:30:00|8108.2|8090.2|8104.6|8086.6|8108.3|8090.3|8103.6|8085.6|0
1745451300000|2025-04-23 23:35:00|8104.8|8086.8|8104.6|8086.6|8104.9|8086.9|8102.8|8084.8|0
1745451600000|2025-04-23 23:40:00|8104.7|8086.7|8107.2|8089.2|8108.2|8090.2|8104.3|8086.3|0
1745451900000|2025-04-23 23:45:00|8107.1|8089.1|8107.7|8089.7|8108.7|8090.7|8106.5|8088.5|0
1745452200000|2025-04-23 23:50:00|8107.8|8089.8|8110.5|8092.5|8110.8|8092.8|8107.7|8089.7|0
1745452500000|2025-04-23 23:55:00|8110.4|8092.4|8109.3|8091.3|8112.2|8094.2|8109.3|8091.3|0
1745452800000|2025-04-24 00:00:00|8109.4|8091.4|8114.1|8096.1|8114.9|8096.9|8106|8088|0
1745453100000|2025-04-24 00:05:00|8113.5|8095.5|8115.7|8097.7|8116.6|8098.6|8111|8093|0
1745453400000|2025-04-24 00:10:00|8115.6|8097.6|8113.1|8095.1|8117.3|8099.3|8111.4|8093.4|0
1745453700000|2025-04-24 00:15:00|8113.2|8095.2|8115.2|8097.2|8116.1|8098.1|8110.3|8092.3|0
1745454000000|2025-04-24 00:20:00|8115.3|8097.3|8111.1|8093.1|8116|8098|8110.5|8092.5|0
1745454300000|2025-04-24 00:25:00|8111|8093|8109.5|8091.5|8111.5|8093.5|8108.5|8090.5|0
1745454600000|2025-04-24 00:30:00|8109.4|8091.4|8109.4|8091.4|8111.2|8093.2|8108.3|8090.3|0
1745454900000|2025-04-24 00:35:00|8109.3|8091.3|8110.4|8092.4|8110.9|8092.9|8107.7|8089.7|0
1745455200000|2025-04-24 00:40:00|8110.3|8092.3|8111.8|8093.8|8113.4|8095.4|8109.2|8091.2|0
1745455500000|2025-04-24 00:45:00|8112|8094|8109.2|8091.2|8112.3|8094.3|8108.7|8090.7|0
1745455800000|2025-04-24 00:50:00|8109.7|8091.7|8109.6|8091.6|8111.2|8093.2|8109.1|8091.1|0
1745456100000|2025-04-24 00:55:00|8109.4|8091.4|8109|8091|8110.5|8092.5|8108|8090|0
1745456400000|2025-04-24 01:00:00|8109.2|8091.2|8117.4|8099.4|8119|8101|8108.3|8090.3|0
1745456700000|2025-04-24 01:05:00|8117.3|8099.3|8120.1|8102.1|8120.7|8102.7|8115.2|8097.2|0
1745457000000|2025-04-24 01:10:00|8120|8102|8119.4|8101.4|8121.1|8103.1|8118.7|8100.7|0
1745457300000|2025-04-24 01:15:00|8119|8101|8099.8|8093.8|8124.8|8118.8|8096.8|8090.8|2170
1745457600000|2025-04-24 01:20:00|8098.8|8092.8|8109.8|8103.8|8111.8|8105.8|8097.8|8091.8|700
1745457900000|2025-04-24 01:25:00|8108.8|8102.8|8104.8|8098.8|8108.8|8102.8|8102.8|8096.8|459
1745458200000|2025-04-24 01:30:00|8105.8|8099.8|8089.8|8083.8|8112.8|8106.8|8084.8|8078.8|3844
1745458500000|2025-04-24 01:35:00|8090.8|8084.8|8121.8|8115.8|8122.8|8116.8|8086.8|8080.8|2026
1745458800000|2025-04-24 01:40:00|8118.8|8112.8|8108.8|8102.8|8119.8|8113.8|8100.8|8094.8|3596
1745459100000|2025-04-24 01:45:00|8107.8|8101.8|8117.8|8111.8|8125.8|8119.8|8105.8|8099.8|6476
1745459400000|2025-04-24 01:50:00|8116.8|8110.8|8074.8|8068.8|8123.8|8117.8|8073.8|8067.8|1232
1745459700000|2025-04-24 01:55:00|8075.8|8069.8|8088.8|8082.8|8098.8|8092.8|8073.8|8067.8|1665
1745460000000|2025-04-24 02:00:00|8087.8|8081.8|8083.8|8077.8|8094.8|8088.8|8073.8|8067.8|2152
1745460300000|2025-04-24 02:05:00|8084.8|8078.8|8098.8|8092.8|8098.8|8092.8|8084.8|8078.8|652
1745460600000|2025-04-24 02:10:00|8097.8|8091.8|8092.8|8086.8|8111.8|8105.8|8092.8|8086.8|772
1745460900000|2025-04-24 02:15:00|8093.8|8087.8|8087.8|8081.8|8106.8|8100.8|8081.8|8075.8|1766
1745461200000|2025-04-24 02:20:00|8088.8|8082.8|8095.8|8089.8|8096.8|8090.8|8086.8|8080.8|666
1745461500000|2025-04-24 02:25:00|8094.8|8088.8|8098.8|8092.8|8105.8|8099.8|8093.8|8087.8|3095
1745461800000|2025-04-24 02:30:00|8097.8|8091.8|8072.8|8066.8|8105.8|8099.8|8071.8|8065.8|1612
1745462100000|2025-04-24 02:35:00|8071.8|8065.8|8069.8|8063.8|8080.8|8074.8|8063.8|8057.8|2466
1745462400000|2025-04-24 02:40:00|8068.8|8062.8|8070.8|8064.8|8076.8|8070.8|8067.8|8061.8|1002
1745462700000|2025-04-24 02:45:00|8069.8|8063.8|8056.8|8050.8|8070.8|8064.8|8054.8|8048.8|1530
1745463000000|2025-04-24 02:50:00|8055.8|8049.8|8041.8|8035.8|8056.8|8050.8|8039.8|8033.8|870
1745463300000|2025-04-24 02:55:00|8040.8|8034.8|8038.8|8032.8|8043.8|8037.8|8030.8|8024.8|1330
1745463600000|2025-04-24 03:00:00|8036.8|8030.8|8013.8|8007.8|8036.8|8030.8|8009.8|8003.8|905
1745463900000|2025-04-24 03:05:00|8012.8|8006.8|7997.8|7991.8|8012.8|8006.8|7994.8|7988.8|1349
1745464200000|2025-04-24 03:10:00|7994.8|7988.8|7994.8|7988.8|8003.8|7997.8|7984.8|7978.8|1283
1745464500000|2025-04-24 03:15:00|7995.8|7989.8|7999.8|7993.8|8004.8|7998.8|7987.8|7981.8|1688
1745464800000|2025-04-24 03:20:00|7998.8|7992.8|8002.8|7996.8|8008.8|8002.8|7996.8|7990.8|742
1745465100000|2025-04-24 03:25:00|8003.8|7997.8|8003.8|7997.8|8015.8|8009.8|8003.8|7997.8|2165
1745465400000|2025-04-24 03:30:00|8002.8|7996.8|8013.8|8007.8|8015.8|8009.8|8001.8|7995.8|855
1745465700000|2025-04-24 03:35:00|8012.8|8006.8|8006.8|8000.8|8016.8|8010.8|8006.8|8000.8|768
1745466000000|2025-04-24 03:40:00|8007.8|8001.8|8012.8|8006.8|8013.8|8007.8|8004.8|7998.8|508
1745466300000|2025-04-24 03:45:00|8011.8|8005.8|8013.8|8007.8|8017.8|8011.8|8009.8|8003.8|581
1745466600000|2025-04-24 03:50:00|8014.8|8008.8|8011.8|8005.8|8014.8|8008.8|8008.8|8002.8|1922
1745466900000|2025-04-24 03:55:00|8012.8|8006.8|8015.8|8009.8|8015.8|8009.8|8011.8|8005.8|501
1745467200000|2025-04-24 04:00:00|8018.8|8000.8|8019.3|8001.3|8020.3|8002.3|8017.5|7999.5|1
1745467500000|2025-04-24 04:05:00|8019.4|8001.4|8017.5|7999.5|8019.7|8001.7|8017|7999|0
1745467800000|2025-04-24 04:10:00|8017.4|7999.4|8015.4|7997.4|8017.5|7999.5|8014.9|7996.9|0
1745468100000|2025-04-24 04:15:00|8015.5|7997.5|8014.4|7996.4|8015.8|7997.8|8012.3|7994.3|0
1745468400000|2025-04-24 04:20:00|8014.5|7996.5|8015.9|7997.9|8017.5|7999.5|8014.2|7996.2|0
1745468700000|2025-04-24 04:25:00|8016|7998|8013.9|7995.9|8016.5|7998.5|8013.8|7995.8|0
1745469000000|2025-04-24 04:30:00|8013.8|7995.8|8014.5|7996.5|8015|7997|8010.5|7992.5|0
1745469300000|2025-04-24 04:35:00|8014.6|7996.6|8016.7|7998.7|8016.7|7998.7|8014.4|7996.4|0
1745469600000|2025-04-24 04:40:00|8016.9|7998.9|8021.1|8003.1|8021.6|8003.6|8016.7|7998.7|0
1745469900000|2025-04-24 04:45:00|8021.2|8003.2|8020.8|8002.8|8021.9|8003.9|8020|8002|0
1745470200000|2025-04-24 04:50:00|8021|8003|8019.6|8001.6|8021|8003|8019.4|8001.4|0
1745470500000|2025-04-24 04:55:00|8019.7|8001.7|8020|8002|8020|8002|8019.3|8001.3|11
1745470800000|2025-04-24 05:00:00|8015.8|8009.8|8022.8|8016.8|8023.8|8017.8|8004.8|7998.8|2947
1745471100000|2025-04-24 05:05:00|8021.8|8015.8|8020.8|8014.8|8027.8|8021.8|8018.8|8012.8|721
1745471400000|2025-04-24 05:10:00|8019.8|8013.8|8013.8|8007.8|8025.8|8019.8|8012.8|8006.8|1237
1745471700000|2025-04-24 05:15:00|8012.8|8006.8|8020.8|8014.8|8022.8|8016.8|8011.8|8005.8|641
1745472000000|2025-04-24 05:20:00|8021.8|8015.8|8022.8|8016.8|8024.8|8018.8|8009.8|8003.8|1151
1745472300000|2025-04-24 05:25:00|8023.8|8017.8|8021.8|8015.8|8026.8|8020.8|8012.8|8006.8|536
1745472600000|2025-04-24 05:30:00|8019.8|8013.8|8025.8|8019.8|8027.8|8021.8|8015.8|8009.8|479
1745472900000|2025-04-24 05:35:00|8026.8|8020.8|8038.8|8032.8|8039.8|8033.8|8022.8|8016.8|1043
1745473200000|2025-04-24 05:40:00|8039.8|8033.8|8032.8|8026.8|8039.8|8033.8|8029.8|8023.8|801
1745473500000|2025-04-24 05:45:00|8033.8|8027.8|8042.8|8036.8|8042.8|8036.8|8026.8|8020.8|872
1745473800000|2025-04-24 05:50:00|8041.8|8035.8|8025.8|8019.8|8042.8|8036.8|8023.8|8017.8|541
1745474100000|2025-04-24 05:55:00|8024.8|8018.8|8025.8|8019.8|8028.8|8022.8|8019.8|8013.8|601
1745474400000|2025-04-24 06:00:00|8024.8|8018.8|8025.8|8019.8|8031.8|8025.8|8021.8|8015.8|583
1745474700000|2025-04-24 06:05:00|8024.8|8018.8|8016.8|8010.8|8033.8|8027.8|8014.8|8008.8|687
1745475000000|2025-04-24 06:10:00|8015.8|8009.8|8014.8|8008.8|8023.8|8017.8|8014.8|8008.8|438
1745475300000|2025-04-24 06:15:00|8015.8|8009.8|8014.8|8008.8|8022.8|8016.8|8014.8|8008.8|621
1745475600000|2025-04-24 06:20:00|8015.8|8009.8|8016.8|8010.8|8022.8|8016.8|8010.8|8004.8|671
1745475900000|2025-04-24 06:25:00|8017.8|8011.8|8022.8|8016.8|8025.8|8019.8|8017.8|8011.8|6950
1745476200000|2025-04-24 06:30:00|8021.8|8015.8|8024.8|8018.8|8026.8|8020.8|8015.8|8009.8|1078
1745476500000|2025-04-24 06:35:00|8026.8|8020.8|8026.8|8020.8|8029.8|8023.8|8020.8|8014.8|659
1745476800000|2025-04-24 06:40:00|8025.8|8019.8|8028.8|8022.8|8029.8|8023.8|8022.8|8016.8|798
1745477100000|2025-04-24 06:45:00|8027.8|8021.8|8023.8|8017.8|8029.8|8023.8|8022.8|8016.8|613
1745477400000|2025-04-24 06:50:00|8024.8|8018.8|8024.8|8018.8|8026.8|8020.8|8022.8|8016.8|775
1745477700000|2025-04-24 06:55:00|8025.8|8019.8|8026.8|8020.8|8030.8|8024.8|8023.8|8017.8|1602
1745478000000|2025-04-24 07:00:00|8025.8|8019.8|8030.8|8024.8|8032.8|8026.8|8021.8|8015.8|938
1745478300000|2025-04-24 07:05:00|8032.8|8026.8|8030.8|8024.8|8034.8|8028.8|8023.8|8017.8|852
1745478600000|2025-04-24 07:10:00|8031.8|8025.8|8038.8|8032.8|8039.8|8033.8|8029.8|8023.8|435
1745478900000|2025-04-24 07:15:00|8037.8|8031.8|8038.8|8032.8|8039.8|8033.8|8033.8|8027.8|1306
1745479200000|2025-04-24 07:20:00|8037.8|8031.8|8033.8|8027.8|8040.8|8034.8|8030.8|8024.8|866
1745479500000|2025-04-24 07:25:00|8032.8|8026.8|8035.8|8029.8|8036.8|8030.8|8028.8|8022.8|1472
1745479800000|2025-04-24 07:30:00|8034.8|8028.8|8028.8|8022.8|8035.8|8029.8|8027.8|8021.8|809
1745480100000|2025-04-24 07:35:00|8029.8|8023.8|8028.8|8022.8|8034.8|8028.8|8027.8|8021.8|890
1745480400000|2025-04-24 07:40:00|8029.8|8023.8|8023.8|8017.8|8029.8|8023.8|8022.8|8016.8|985
1745480700000|2025-04-24 07:45:00|8024.8|8018.8|8040.8|8034.8|8041.8|8035.8|8022.8|8016.8|772
1745481000000|2025-04-24 07:50:00|8039.8|8033.8|8044.8|8038.8|8046.8|8040.8|8039.8|8033.8|2004
1745481300000|2025-04-24 07:55:00|8045.8|8039.8|8047.8|8041.8|8048.8|8042.8|8043.8|8037.8|2221
1745481600000|2025-04-24 08:00:00|8046.8|8040.8|8059.8|8053.8|8060.8|8054.8|8046.8|8040.8|2208
1745481900000|2025-04-24 08:05:00|8058.8|8052.8|8057.8|8051.8|8060.8|8054.8|8052.8|8046.8|2571
1745482200000|2025-04-24 08:10:00|8056.8|8050.8|8053.8|8047.8|8059.8|8053.8|8052.8|8046.8|17791
1745482500000|2025-04-24 08:15:00|8051.8|8045.8|8053.8|8047.8|8056.8|8050.8|8048.8|8042.8|10356
1745482800000|2025-04-24 08:20:00|8052.8|8046.8|8053.8|8047.8|8058.8|8052.8|8051.8|8045.8|686
1745483100000|2025-04-24 08:25:00|8052.8|8046.8|8055.8|8049.8|8055.8|8049.8|8048.8|8042.8|1787
1745483400000|2025-04-24 08:30:00|8058.8|8040.8|8060.9|8042.9|8060.9|8042.9|8058.6|8040.6|0
1745483700000|2025-04-24 08:35:00|8061|8043|8058.4|8040.4|8061.2|8043.2|8056|8038|14
1745484000000|2025-04-24 08:40:00|8058.3|8040.3|8055.6|8037.6|8058.4|8040.4|8051.8|8033.8|0
1745484300000|2025-04-24 08:45:00|8055.5|8037.5|8054.6|8036.6|8056.9|8038.9|8051.4|8033.4|0
1745484600000|2025-04-24 08:50:00|8055|8037|8056.7|8038.7|8057.1|8039.1|8052.4|8034.4|0
1745484900000|2025-04-24 08:55:00|8056.6|8038.6|8059.7|8041.7|8060.6|8042.6|8056|8038|0
1745485200000|2025-04-24 09:00:00|8059.9|8041.9|8062.6|8044.6|8062.7|8044.7|8059.7|8041.7|0
1745485500000|2025-04-24 09:05:00|8062.7|8044.7|8060.2|8042.2|8062.7|8044.7|8059.9|8041.9|0
1745485800000|2025-04-24 09:10:00|8060.4|8042.4|8063.1|8045.1|8063.4|8045.4|8060|8042|0
1745486100000|2025-04-24 09:15:00|8053.3|8047.3|8053.3|8047.3|8059.3|8053.3|8050.3|8044.3|561
1745486400000|2025-04-24 09:20:00|8052.8|8046.8|8056.8|8050.8|8062.8|8056.8|8048.8|8042.8|268
1745486700000|2025-04-24 09:25:00|8057.3|8051.3|8058.3|8052.3|8061.3|8055.3|8054.8|8048.8|347
1745487000000|2025-04-24 09:30:00|8056.8|8050.8|8063.3|8057.3|8063.3|8057.3|8056.8|8050.8|266
1745487300000|2025-04-24 09:35:00|8062.3|8056.3|8063.3|8057.3|8064.3|8058.3|8058.3|8052.3|82
1745487600000|2025-04-24 09:40:00|8064.3|8058.3|8067.3|8061.3|8070.3|8064.3|8062.3|8056.3|222
1745487900000|2025-04-24 09:45:00|8067.8|8061.8|8068.3|8062.3|8070.3|8064.3|8065.3|8059.3|113
1745488200000|2025-04-24 09:50:00|8067.8|8061.8|8064.3|8058.3|8067.8|8061.8|8063.3|8057.3|501
1745488500000|2025-04-24 09:55:00|8064.8|8058.8|8066.3|8060.3|8066.3|8060.3|8064.3|8058.3|18
1745488800000|2025-04-24 10:00:00|8066.8|8060.8|8075.8|8069.8|8075.8|8069.8|8066.8|8060.8|145
1745489100000|2025-04-24 10:05:00|8076.3|8070.3|8079.3|8073.3|8084.3|8078.3|8075.3|8069.3|353
1745489400000|2025-04-24 10:10:00|8078.8|8072.8|8076.8|8070.8|8078.8|8072.8|8073.3|8067.3|26
1745489700000|2025-04-24 10:15:00|8077.3|8071.3|8077.3|8071.3|8079.3|8073.3|8075.8|8069.8|33
1745490000000|2025-04-24 10:20:00|8076.8|8070.8|8074.3|8068.3|8077.8|8071.8|8074.3|8068.3|35
1745490300000|2025-04-24 10:25:00|8074.8|8068.8|8076.8|8070.8|8077.8|8071.8|8074.8|8068.8|25
1745490600000|2025-04-24 10:30:00|8077.3|8071.3|8083.3|8077.3|8084.3|8078.3|8075.8|8069.8|100
1745490900000|2025-04-24 10:35:00|8083.8|8077.8|8082.8|8076.8|8084.3|8078.3|8081.8|8075.8|28
1745491200000|2025-04-24 10:40:00|8082.3|8076.3|8085.3|8079.3|8085.3|8079.3|8076.3|8070.3|55
1745491500000|2025-04-24 10:45:00|8084.8|8078.8|8084.8|8078.8|8085.8|8079.8|8079.8|8073.8|159
1745491800000|2025-04-24 10:50:00|8085.3|8079.3|8090.3|8084.3|8091.8|8085.8|8083.8|8077.8|71
1745492100000|2025-04-24 10:55:00|8090.8|8084.8|8088.3|8082.3|8091.8|8085.8|8085.3|8079.3|71
1745492400000|2025-04-24 11:00:00|8088.8|8082.8|8083.3|8077.3|8088.8|8082.8|8082.3|8076.3|60
1745492700000|2025-04-24 11:05:00|8082.8|8076.8|8084.3|8078.3|8086.3|8080.3|8080.8|8074.8|70
1745493000000|2025-04-24 11:10:00|8084.8|8078.8|8088.3|8082.3|8088.8|8082.8|8084.3|8078.3|30
1745493300000|2025-04-24 11:15:00|8087.3|8081.3|8085.8|8079.8|8088.8|8082.8|8084.3|8078.3|85
1745493600000|2025-04-24 11:20:00|8085.3|8079.3|8084.3|8078.3|8087.3|8081.3|8083.3|8077.3|41
1745493900000|2025-04-24 11:25:00|8085.3|8079.3|8085.3|8079.3|8087.3|8081.3|8081.8|8075.8|135
1745494200000|2025-04-24 11:30:00|8084.3|8078.3|8080.3|8074.3|8085.8|8079.8|8080.3|8074.3|109
1745494500000|2025-04-24 11:35:00|8080.8|8074.8|8089.3|8083.3|8100.3|8094.3|8080.8|8074.8|737
1745494800000|2025-04-24 11:40:00|8089.8|8083.8|8086.8|8080.8|8093.8|8087.8|8085.8|8079.8|85
1745495100000|2025-04-24 11:45:00|8086.3|8080.3|8083.3|8077.3|8088.3|8082.3|8082.8|8076.8|26
1745495400000|2025-04-24 11:50:00|8082.8|8076.8|8083.8|8077.8|8087.3|8081.3|8081.8|8075.8|47
1745495700000|2025-04-24 11:55:00|8083.3|8077.3|8085.8|8079.8|8086.3|8080.3|8078.3|8072.3|90
1745496000000|2025-04-24 12:00:00|8085.3|8079.3|8093.3|8087.3|8095.8|8089.8|8085.3|8079.3|53
1745496300000|2025-04-24 12:05:00|8093.8|8087.8|8093.3|8087.3|8096.3|8090.3|8091.8|8085.8|76
1745496600000|2025-04-24 12:10:00|8092.3|8086.3|8095.3|8089.3|8096.3|8090.3|8091.3|8085.3|73
1745496900000|2025-04-24 12:15:00|8094.8|8088.8|8096.3|8090.3|8097.8|8091.8|8092.8|8086.8|63
1745497200000|2025-04-24 12:20:00|8096.8|8090.8|8092.3|8086.3|8099.3|8093.3|8091.3|8085.3|87
1745497500000|2025-04-24 12:25:00|8091.8|8085.8|8095.8|8089.8|8098.3|8092.3|8089.8|8083.8|290
1745497800000|2025-04-24 12:30:00|8096.3|8090.3|8097.8|8091.8|8103.3|8097.3|8093.3|8087.3|100
1745498100000|2025-04-24 12:35:00|8098.3|8092.3|8101.3|8095.3|8101.3|8095.3|8094.3|8088.3|88
1745498400000|2025-04-24 12:40:00|8101.8|8095.8|8099.3|8093.3|8102.3|8096.3|8097.3|8091.3|63
1745498700000|2025-04-24 12:45:00|8098.3|8092.3|8102.3|8096.3|8103.3|8097.3|8096.3|8090.3|86
1745499000000|2025-04-24 12:50:00|8102.8|8096.8|8099.8|8093.8|8103.3|8097.3|8098.3|8092.3|115
1745499300000|2025-04-24 12:55:00|8100.3|8094.3|8099.8|8093.8|8101.8|8095.8|8097.3|8091.3|885
1745499600000|2025-04-24 13:00:00|8100.3|8094.3|8095.3|8089.3|8101.8|8095.8|8094.3|8088.3|41
1745499900000|2025-04-24 13:05:00|8094.8|8088.8|8099.3|8093.3|8100.8|8094.8|8094.8|8088.8|55
1745500200000|2025-04-24 13:10:00|8098.8|8092.8|8098.3|8092.3|8101.8|8095.8|8096.8|8090.8|809
1745500500000|2025-04-24 13:15:00|8098.8|8092.8|8104.8|8098.8|8105.3|8099.3|8098.8|8092.8|136
1745500800000|2025-04-24 13:20:00|8104.3|8098.3|8104.3|8098.3|8108.8|8102.8|8103.3|8097.3|176
1745501100000|2025-04-24 13:25:00|8103.8|8097.8|8097.8|8091.8|8105.8|8099.8|8097.8|8091.8|81
1745501400000|2025-04-24 13:30:00|8097.3|8091.3|8109.8|8103.8|8115.8|8109.8|8085.3|8079.3|923
1745501700000|2025-04-24 13:35:00|8109.3|8103.3|8113.3|8107.3|8114.3|8108.3|8096.8|8090.8|320
1745502000000|2025-04-24 13:40:00|8113.8|8107.8|8115.8|8109.8|8124.3|8118.3|8111.3|8105.3|494
1745502300000|2025-04-24 13:45:00|8115.3|8109.3|8109.3|8103.3|8117.8|8111.8|8108.8|8102.8|483
1745502600000|2025-04-24 13:50:00|8108.8|8102.8|8115.8|8109.8|8117.3|8111.3|8106.3|8100.3|199
1745502900000|2025-04-24 13:55:00|8115.3|8109.3|8121.3|8115.3|8123.3|8117.3|8113.8|8107.8|380
1745503200000|2025-04-24 14:00:00|8120.3|8114.3|8129.3|8123.3|8140.3|8134.3|8117.8|8111.8|792
1745503500000|2025-04-24 14:05:00|8129.8|8123.8|8144.3|8138.3|8145.8|8139.8|8127.3|8121.3|571
1745503800000|2025-04-24 14:10:00|8143.3|8137.3|8138.3|8132.3|8143.8|8137.8|8133.3|8127.3|275
1745504100000|2025-04-24 14:15:00|8136.8|8130.8|8136.3|8130.3|8137.3|8131.3|8126.8|8120.8|223
1745504400000|2025-04-24 14:20:00|8135.8|8129.8|8145.3|8139.3|8146.3|8140.3|8135.3|8129.3|302
1745504700000|2025-04-24 14:25:00|8145.8|8139.8|8144.8|8138.8|8147.3|8141.3|8140.8|8134.8|301
1745505000000|2025-04-24 14:30:00|8145.3|8139.3|8149.3|8143.3|8152.3|8146.3|8142.3|8136.3|265
1745505300000|2025-04-24 14:35:00|8150.8|8144.8|8153.3|8147.3|8153.3|8147.3|8145.3|8139.3|149
1745505600000|2025-04-24 14:40:00|8152.8|8146.8|8145.3|8139.3|8156.8|8150.8|8137.3|8131.3|660
1745505900000|2025-04-24 14:45:00|8145.8|8139.8|8136.3|8130.3|8145.8|8139.8|8130.8|8124.8|261
1745506200000|2025-04-24 14:50:00|8135.8|8129.8|8134.8|8128.8|8137.3|8131.3|8128.8|8122.8|185
1745506500000|2025-04-24 14:55:00|8135.3|8129.3|8139.8|8133.8|8142.3|8136.3|8132.3|8126.3|126
1745506800000|2025-04-24 15:00:00|8140.8|8134.8|8137.8|8131.8|8141.8|8135.8|8134.8|8128.8|96
1745507100000|2025-04-24 15:05:00|8136.8|8130.8|8141.8|8135.8|8142.8|8136.8|8136.8|8130.8|76
1745507400000|2025-04-24 15:10:00|8142.8|8136.8|8144.8|8138.8|8148.8|8142.8|8141.8|8135.8|92
1745507700000|2025-04-24 15:15:00|8145.8|8139.8|8144.8|8138.8|8152.8|8146.8|8144.8|8138.8|140
1745508000000|2025-04-24 15:20:00|8143.8|8137.8|8136.8|8130.8|8145.8|8139.8|8136.8|8130.8|142
1745508300000|2025-04-24 15:25:00|8137.8|8131.8|8128.8|8122.8|8139.8|8133.8|8128.8|8122.8|219
1745508600000|2025-04-24 15:30:00|8130.8|8124.8|8131.8|8125.8|8136.8|8130.8|8125.8|8119.8|118
1745508900000|2025-04-24 15:35:00|8130.8|8124.8|8127.8|8121.8|8131.8|8125.8|8127.8|8121.8|82
1745509200000|2025-04-24 15:40:00|8126.8|8120.8|8129.8|8123.8|8132.8|8126.8|8126.8|8120.8|72
1745509500000|2025-04-24 15:45:00|8130.8|8124.8|8129.8|8123.8|8132.8|8126.8|8124.8|8118.8|353
1745509800000|2025-04-24 15:50:00|8130.8|8124.8|8137.8|8131.8|8137.8|8131.8|8130.8|8124.8|90
1745510100000|2025-04-24 15:55:00|8136.8|8130.8|8133.8|8127.8|8140.8|8134.8|8133.8|8127.8|84
1745510400000|2025-04-24 16:00:00|8134.8|8128.8|8136.8|8130.8|8138.8|8132.8|8134.8|8128.8|85
1745510700000|2025-04-24 16:05:00|8135.8|8129.8|8133.8|8127.8|8136.8|8130.8|8131.8|8125.8|79
1745511000000|2025-04-24 16:10:00|8134.8|8128.8|8140.8|8134.8|8142.8|8136.8|8133.8|8127.8|88
1745511300000|2025-04-24 16:15:00|8141.8|8135.8|8143.8|8137.8|8145.8|8139.8|8139.8|8133.8|67
1745511600000|2025-04-24 16:20:00|8144.8|8138.8|8141.8|8135.8|8146.8|8140.8|8140.8|8134.8|100
1745511900000|2025-04-24 16:25:00|8142.8|8136.8|8161.8|8155.8|8166.8|8160.8|8142.8|8136.8|1026
1745512200000|2025-04-24 16:30:00|8164.8|8158.8|8159.8|8153.8|8173.8|8167.8|8156.8|8150.8|373
1745512500000|2025-04-24 16:35:00|8158.8|8152.8|8160.8|8154.8|8166.8|8160.8|8158.8|8152.8|356
1745512800000|2025-04-24 16:40:00|8161.8|8155.8|8155.8|8149.8|8162.8|8156.8|8155.8|8149.8|116
1745513100000|2025-04-24 16:45:00|8153.8|8147.8|8155.8|8149.8|8155.8|8149.8|8150.8|8144.8|81
1745513400000|2025-04-24 16:50:00|8156.8|8150.8|8157.8|8151.8|8158.8|8152.8|8154.8|8148.8|52
1745513700000|2025-04-24 16:55:00|8158.8|8152.8|8160.8|8154.8|8164.8|8158.8|8158.8|8152.8|140
1745514000000|2025-04-24 17:00:00|8159.8|8153.8|8164.8|8158.8|8164.8|8158.8|8157.8|8151.8|50
1745514300000|2025-04-24 17:05:00|8165.8|8159.8|8161.8|8155.8|8167.8|8161.8|8161.8|8155.8|40
1745514600000|2025-04-24 17:10:00|8162.8|8156.8|8162.8|8156.8|8164.8|8158.8|8161.8|8155.8|24
1745514900000|2025-04-24 17:15:00|8161.8|8155.8|8155.8|8149.8|8164.8|8158.8|8155.8|8149.8|62
1745515200000|2025-04-24 17:20:00|8154.8|8148.8|8155.8|8149.8|8157.8|8151.8|8152.8|8146.8|68
1745515500000|2025-04-24 17:25:00|8156.8|8150.8|8157.8|8151.8|8160.8|8154.8|8155.8|8149.8|62
1745515800000|2025-04-24 17:30:00|8158.8|8152.8|8153.8|8147.8|8160.8|8154.8|8153.8|8147.8|61
1745516100000|2025-04-24 17:35:00|8154.8|8148.8|8155.8|8149.8|8156.8|8150.8|8151.8|8145.8|88
1745516400000|2025-04-24 17:40:00|8156.8|8150.8|8155.8|8149.8|8156.8|8150.8|8154.8|8148.8|106
1745516700000|2025-04-24 17:45:00|8154.8|8148.8|8155.8|8149.8|8157.8|8151.8|8153.8|8147.8|110
1745517000000|2025-04-24 17:50:00|8156.8|8150.8|8164.8|8158.8|8165.8|8159.8|8156.8|8150.8|87
1745517300000|2025-04-24 17:55:00|8165.8|8159.8|8163.8|8157.8|8167.8|8161.8|8163.8|8157.8|176
1745517600000|2025-04-24 18:00:00|8162.8|8156.8|8168.8|8162.8|8169.8|8163.8|8160.8|8154.8|78
1745517900000|2025-04-24 18:05:00|8167.8|8161.8|8166.8|8160.8|8169.8|8163.8|8166.8|8160.8|93
1745518200000|2025-04-24 18:10:00|8167.8|8161.8|8164.8|8158.8|8167.8|8161.8|8163.8|8157.8|68
1745518500000|2025-04-24 18:15:00|8165.8|8159.8|8163.8|8157.8|8171.8|8165.8|8162.8|8156.8|255
1745518800000|2025-04-24 18:20:00|8162.8|8156.8|8163.8|8157.8|8164.8|8158.8|8162.8|8156.8|67
1745519100000|2025-04-24 18:25:00|8164.8|8158.8|8163.8|8157.8|8167.8|8161.8|8161.8|8155.8|288
1745519400000|2025-04-24 18:30:00|8162.8|8156.8|8164.8|8158.8|8165.8|8159.8|8161.8|8155.8|300
1745519700000|2025-04-24 18:35:00|8165.8|8159.8|8167.8|8161.8|8168.8|8162.8|8165.8|8159.8|151
1745520000000|2025-04-24 18:40:00|8166.8|8160.8|8164.8|8158.8|8166.8|8160.8|8164.8|8158.8|71
1745520300000|2025-04-24 18:45:00|8166.8|8160.8|8166.8|8160.8|8167.8|8161.8|8163.8|8157.8|112
1745520600000|2025-04-24 18:50:00|8165.8|8159.8|8162.8|8156.8|8165.8|8159.8|8161.8|8155.8|79
1745520900000|2025-04-24 18:55:00|8161.8|8155.8|8167.1|8149.1|8167.2|8156.8|8158.8|8149.1|157
1745521200000|2025-04-24 19:00:00|8167|8149|8165.1|8147.1|8167.2|8149.2|8164.9|8146.9|0
1745521500000|2025-04-24 19:05:00|8165.2|8147.2|8164.5|8146.5|8165.8|8147.8|8164.4|8146.4|0
1745521800000|2025-04-24 19:10:00|8164.6|8146.6|8163.8|8145.8|8164.8|8146.8|8162.2|8144.2|0
1745522100000|2025-04-24 19:15:00|8163.7|8145.7|8169.4|8151.4|8169.6|8151.6|8163.6|8145.6|0
1745522400000|2025-04-24 19:20:00|8169.3|8151.3|8168.2|8150.2|8170.6|8152.6|8168|8150|0
1745522700000|2025-04-24 19:25:00|8168.4|8150.4|8164.4|8146.4|8168.8|8150.8|8164.4|8146.4|0
1745523000000|2025-04-24 19:30:00|8164.5|8146.5|8166.5|8148.5|8168|8150|8164.5|8146.5|0
1745523300000|2025-04-24 19:35:00|8166.3|8148.3|8169.8|8151.8|8171.1|8153.1|8164.7|8146.7|0
1745523600000|2025-04-24 19:40:00|8169.3|8151.3|8170.1|8152.1|8170.9|8152.9|8169.2|8151.2|0
1745523900000|2025-04-24 19:45:00|8170.2|8152.2|8170.4|8152.4|8172.7|8154.7|8169.9|8151.9|0
1745524200000|2025-04-24 19:50:00|8171|8153|8168.5|8150.5|8171.9|8153.9|8165.6|8147.6|0
1745524500000|2025-04-24 19:55:00|8168.6|8150.6|8163.3|8145.3|8168.8|8150.8|8162.9|8144.9|0
1745524800000|2025-04-24 20:00:00|8164.5|8146.5|8173.7|8155.7|8190|8172|8163.7|8145.7|0
1745525100000|2025-04-24 20:05:00|8173.9|8155.9|8174.4|8156.4|8177|8159|8170.2|8152.2|0
1745525400000|2025-04-24 20:10:00|8174|8156|8173|8155|8174.8|8156.8|8171.1|8153.1|0
1745525700000|2025-04-24 20:15:00|8173.3|8155.3|8170.2|8152.2|8174.8|8156.8|8168.3|8150.3|0
1745526000000|2025-04-24 20:20:00|8170.4|8152.4|8170.5|8152.5|8172.4|8154.4|8169.4|8151.4|0
1745526300000|2025-04-24 20:25:00|8170.7|8152.7|8171.3|8153.3|8174.4|8156.4|8170.2|8152.2|0
1745526600000|2025-04-24 20:30:00|8170.9|8152.9|8170.2|8152.2|8170.9|8152.9|8168.1|8150.1|0
1745526900000|2025-04-24 20:35:00|8170|8152|8174.6|8156.6|8175|8157|8169.8|8151.8|0
1745527200000|2025-04-24 20:40:00|8174.4|8156.4|8173.9|8155.9|8176.1|8158.1|8173.7|8155.7|0
1745527500000|2025-04-24 20:45:00|8173.7|8155.7|8171.1|8153.1|8173.9|8155.9|8170.7|8152.7|0
1745527800000|2025-04-24 20:50:00|8170.9|8152.9|8173.3|8155.3|8174.4|8156.4|8170.2|8152.2|0
1745528100000|2025-04-24 20:55:00|8173.1|8155.1|8171.1|8153.1|8174.1|8156.1|8168.3|8150.3|0
1745528400000|2025-04-24 21:00:00|8170.7|8152.7|8173|8155|8173.1|8155.1|8169.9|8151.9|0
1745528700000|2025-04-24 21:05:00|8173.1|8155.1|8176.5|8158.5|8179.1|8161.1|8172.7|8154.7|0
1745529000000|2025-04-24 21:10:00|8177.4|8159.4|8177.4|8159.4|8179.3|8161.3|8176|8158|0
1745529300000|2025-04-24 21:15:00|8177.1|8159.1|8178.3|8160.3|8178.3|8160.3|8177|8159|0
1745529600000|2025-04-24 21:20:00|8177.8|8159.8|8177|8159|8177.8|8159.8|8176.8|8158.8|0
1745529900000|2025-04-24 21:25:00|8177.5|8159.5|8177.7|8159.7|8177.7|8159.7|8177|8159|0
1745530200000|2025-04-24 21:30:00|8178.4|8160.4|8177.8|8159.8|8178.5|8160.5|8177.4|8159.4|0
1745530500000|2025-04-24 21:35:00|8177.7|8159.7|8178.6|8160.6|8179|8161|8177.7|8159.7|0
1745530800000|2025-04-24 21:40:00|8178.9|8160.9|8179.3|8161.3|8179.6|8161.6|8178.7|8160.7|0
1745531100000|2025-04-24 21:45:00|8179.4|8161.4|8179.6|8161.6|8180.8|8162.8|8179.1|8161.1|0
1745531400000|2025-04-24 21:50:00|8179.8|8161.8|8180.9|8162.9|8180.9|8162.9|8179.6|8161.6|0
1745531700000|2025-04-24 21:55:00|8181|8163|8186.5|8168.5|8187.4|8169.4|8180.9|8162.9|0
1745532000000|2025-04-24 22:00:00|8188.1|8170.1|8178|8160|8190.2|8172.2|8177.1|8159.1|0
1745532300000|2025-04-24 22:05:00|8177.7|8159.7|8177.9|8159.9|8180.7|8162.7|8177.2|8159.2|0
1745532600000|2025-04-24 22:10:00|8177.7|8159.7|8180.7|8162.7|8180.7|8162.7|8175.6|8157.6|0
1745532900000|2025-04-24 22:15:00|8180.9|8162.9|8183.7|8165.7|8184.8|8166.8|8180.5|8162.5|0
1745533200000|2025-04-24 22:20:00|8183.5|8165.5|8185.7|8167.7|8186.1|8168.1|8183.3|8165.3|0
1745533500000|2025-04-24 22:25:00|8185.9|8167.9|8186.7|8168.7|8187.4|8169.4|8185.5|8167.5|0
1745533800000|2025-04-24 22:30:00|8186.8|8168.8|8184.9|8166.9|8187.4|8169.4|8183.2|8165.2|0
1745534100000|2025-04-24 22:35:00|8184.7|8166.7|8193.2|8175.2|8193.2|8175.2|8183.8|8165.8|0
1745534400000|2025-04-24 22:40:00|8193.3|8175.3|8194.3|8176.3|8195.1|8177.1|8193.3|8175.3|0
1745534700000|2025-04-24 22:45:00|8194.2|8176.2|8194.9|8176.9|8195|8177|8193.7|8175.7|0
1745535000000|2025-04-24 22:50:00|8194.8|8176.8|8191.7|8173.7|8194.9|8176.9|8191.5|8173.5|0
1745535300000|2025-04-24 22:55:00|8191.6|8173.6|8191.5|8173.5|8192.3|8174.3|8190|8172|0
1745535600000|2025-04-24 23:00:00|8191.6|8173.6|8190.5|8172.5|8192.5|8174.5|8190.1|8172.1|0
1745535900000|2025-04-24 23:05:00|8190.4|8172.4|8190.5|8172.5|8191.1|8173.1|8190.1|8172.1|0
1745536200000|2025-04-24 23:10:00|8190.4|8172.4|8191.1|8173.1|8191.3|8173.3|8190|8172|0
1745536500000|2025-04-24 23:15:00|8191.2|8173.2|8189.8|8171.8|8191.3|8173.3|8188.8|8170.8|0
1745536800000|2025-04-24 23:20:00|8189.6|8171.6|8190.7|8172.7|8193|8175|8189.3|8171.3|0
1745537100000|2025-04-24 23:25:00|8190.6|8172.6|8191.2|8173.2|8194.7|8176.7|8190.4|8172.4|0
1745537400000|2025-04-24 23:30:00|8191.3|8173.3|8192.6|8174.6|8193.8|8175.8|8191.2|8173.2|0
1745537700000|2025-04-24 23:35:00|8192.7|8174.7|8190.4|8172.4|8192.7|8174.7|8189.3|8171.3|0
1745538000000|2025-04-24 23:40:00|8190.6|8172.6|8192.6|8174.6|8192.8|8174.8|8189.7|8171.7|0
1745538300000|2025-04-24 23:45:00|8192.8|8174.8|8191.5|8173.5|8193.6|8175.6|8191.5|8173.5|0
1745538600000|2025-04-24 23:50:00|8191.7|8173.7|8188|8170|8191.9|8173.9|8188|8170|0
1745538900000|2025-04-24 23:55:00|8188.1|8170.1|8189.3|8171.3|8190.6|8172.6|8188|8170|0
1745539200000|2025-04-25 00:00:00|8189|8171|8189.2|8171.2|8191.4|8173.4|8187.1|8169.1|0
1745539500000|2025-04-25 00:05:00|8189.3|8171.3|8189.6|8171.6|8192.7|8174.7|8189|8171|0
1745539800000|2025-04-25 00:10:00|8189.5|8171.5|8187.4|8169.4|8189.8|8171.8|8185.6|8167.6|0
1745540100000|2025-04-25 00:15:00|8187.5|8169.5|8189.1|8171.1|8189.2|8171.2|8186.2|8168.2|0
1745540400000|2025-04-25 00:20:00|8189|8171|8191.4|8173.4|8191.6|8173.6|8189|8171|0
1745540700000|2025-04-25 00:25:00|8191.3|8173.3|8194|8176|8196.2|8178.2|8191.1|8173.1|0
1745541000000|2025-04-25 00:30:00|8193.9|8175.9|8194.9|8176.9|8195.3|8177.3|8193.3|8175.3|0
1745541300000|2025-04-25 00:35:00|8195.1|8177.1|8189.7|8171.7|8196.5|8178.5|8189.7|8171.7|0
1745541600000|2025-04-25 00:40:00|8189.5|8171.5|8189.3|8171.3|8190.7|8172.7|8188.5|8170.5|0
1745541900000|2025-04-25 00:45:00|8189.4|8171.4|8190.1|8172.1|8190.4|8172.4|8187.1|8169.1|0
1745542200000|2025-04-25 00:50:00|8190|8172|8194.6|8176.6|8196.1|8178.1|8190|8172|0
1745542500000|2025-04-25 00:55:00|8194.5|8176.5|8194.3|8176.3|8195.9|8177.9|8193.5|8175.5|0
1745542800000|2025-04-25 01:00:00|8194.2|8176.2|8188.5|8170.5|8195.2|8177.2|8188.1|8170.1|0
1745543100000|2025-04-25 01:05:00|8188.3|8170.3|8183.5|8165.5|8189.1|8171.1|8183.2|8165.2|0
1745543400000|2025-04-25 01:10:00|8183.6|8165.6|8184.8|8166.8|8185.2|8167.2|8183.2|8165.2|0
1745543700000|2025-04-25 01:15:00|8170.6|8164.6|8136.6|8130.6|8171.6|8165.6|8133.6|8127.6|1675
1745544000000|2025-04-25 01:20:00|8135.6|8129.6|8119.6|8113.6|8137.6|8131.6|8119.6|8113.6|1377
1745544300000|2025-04-25 01:25:00|8118.6|8112.6|8119.6|8113.6|8127.6|8121.6|8117.6|8111.6|796
1745544600000|2025-04-25 01:30:00|8114.6|8108.6|8101.6|8095.6|8125.6|8119.6|8098.6|8092.6|11631
1745544900000|2025-04-25 01:35:00|8100.6|8094.6|8122.6|8116.6|8127.6|8121.6|8090.6|8084.6|1775
1745545200000|2025-04-25 01:40:00|8121.6|8115.6|8097.6|8091.6|8129.6|8123.6|8097.6|8091.6|3071
1745545500000|2025-04-25 01:45:00|8096.6|8090.6|8092.6|8086.6|8117.6|8111.6|8092.6|8086.6|2900
1745545800000|2025-04-25 01:50:00|8091.6|8085.6|8088.6|8082.6|8103.6|8097.6|8086.6|8080.6|9281
1745546100000|2025-04-25 01:55:00|8087.6|8081.6|8096.6|8090.6|8100.6|8094.6|8081.6|8075.6|4036
1745546400000|2025-04-25 02:00:00|8095.6|8089.6|8111.6|8105.6|8113.6|8107.6|8084.6|8078.6|1844
1745546700000|2025-04-25 02:05:00|8109.6|8103.6|8100.6|8094.6|8120.6|8114.6|8099.6|8093.6|1200
1745547000000|2025-04-25 02:10:00|8101.6|8095.6|8112.6|8106.6|8127.6|8121.6|8099.6|8093.6|1000
1745547300000|2025-04-25 02:15:00|8111.6|8105.6|8131.6|8125.6|8132.6|8126.6|8108.6|8102.6|2078
1745547600000|2025-04-25 02:20:00|8132.6|8126.6|8123.6|8117.6|8134.6|8128.6|8111.6|8105.6|904
1745547900000|2025-04-25 02:25:00|8124.6|8118.6|8141.6|8135.6|8142.6|8136.6|8122.6|8116.6|1487
1745548200000|2025-04-25 02:30:00|8142.6|8136.6|8160.6|8154.6|8161.6|8155.6|8135.6|8129.6|2043
1745548500000|2025-04-25 02:35:00|8159.6|8153.6|8158.6|8152.6|8173.6|8167.6|8157.6|8151.6|1831
1745548800000|2025-04-25 02:40:00|8157.6|8151.6|8154.6|8148.6|8159.6|8153.6|8145.6|8139.6|1718
1745549100000|2025-04-25 02:45:00|8153.6|8147.6|8141.6|8135.6|8153.6|8147.6|8133.6|8127.6|1094
1745549400000|2025-04-25 02:50:00|8140.6|8134.6|8146.6|8140.6|8148.6|8142.6|8136.6|8130.6|914
1745549700000|2025-04-25 02:55:00|8145.6|8139.6|8152.6|8146.6|8166.6|8160.6|8145.6|8139.6|1769
1745550000000|2025-04-25 03:00:00|8153.6|8147.6|8158.6|8152.6|8162.6|8156.6|8142.6|8136.6|985
1745550300000|2025-04-25 03:05:00|8159.6|8153.6|8173.6|8167.6|8176.6|8170.6|8156.6|8150.6|1837
1745550600000|2025-04-25 03:10:00|8174.6|8168.6|8171.6|8165.6|8184.6|8178.6|8170.6|8164.6|967
1745550900000|2025-04-25 03:15:00|8172.6|8166.6|8162.6|8156.6|8172.6|8166.6|8155.6|8149.6|1741
1745551200000|2025-04-25 03:20:00|8163.6|8157.6|8180.6|8174.6|8191.6|8185.6|8158.6|8152.6|8668
1745551500000|2025-04-25 03:25:00|8178.6|8172.6|8171.6|8165.6|8178.6|8172.6|8166.6|8160.6|1275
1745551800000|2025-04-25 03:30:00|8170.6|8164.6|8172.6|8166.6|8176.6|8170.6|8159.6|8153.6|1136
1745552100000|2025-04-25 03:35:00|8173.6|8167.6|8180.6|8174.6|8184.6|8178.6|8171.6|8165.6|493
1745552400000|2025-04-25 03:40:00|8181.6|8175.6|8167.6|8161.6|8181.6|8175.6|8161.6|8155.6|1027
1745552700000|2025-04-25 03:45:00|8168.6|8162.6|8174.6|8168.6|8178.6|8172.6|8166.6|8160.6|484
1745553000000|2025-04-25 03:50:00|8175.6|8169.6|8173.6|8167.6|8177.6|8171.6|8172.6|8166.6|603
1745553300000|2025-04-25 03:55:00|8174.6|8168.6|8175.6|8169.6|8175.6|8169.6|8170.6|8164.6|2270
1745553600000|2025-04-25 04:00:00|8178|8160|8178.7|8160.7|8178.7|8160.7|8176.3|8158.3|1
1745553900000|2025-04-25 04:05:00|8178.5|8160.5|8184.9|8166.9|8185.6|8167.6|8177.9|8159.9|0
1745554200000|2025-04-25 04:10:00|8184.8|8166.8|8186.5|8168.5|8186.5|8168.5|8183.8|8165.8|0
1745554500000|2025-04-25 04:15:00|8186.3|8168.3|8182.2|8164.2|8188.7|8170.7|8182|8164|0
1745554800000|2025-04-25 04:20:00|8182.1|8164.1|8179.3|8161.3|8182.1|8164.1|8179|8161|0
1745555100000|2025-04-25 04:25:00|8178.9|8160.9|8173.6|8155.6|8178.9|8160.9|8172.6|8154.6|0
1745555400000|2025-04-25 04:30:00|8173.7|8155.7|8171.9|8153.9|8174.3|8156.3|8170|8152|0
1745555700000|2025-04-25 04:35:00|8172|8154|8170.5|8152.5|8172.9|8154.9|8169.1|8151.1|0
1745556000000|2025-04-25 04:40:00|8170.4|8152.4|8175.4|8157.4|8175.4|8157.4|8170.4|8152.4|0
1745556300000|2025-04-25 04:45:00|8175|8157|8176.2|8158.2|8177.3|8159.3|8174.5|8156.5|0
1745556600000|2025-04-25 04:50:00|8176.3|8158.3|8173.8|8155.8|8176.7|8158.7|8173.8|8155.8|0
1745556900000|2025-04-25 04:55:00|8174|8156|8171.3|8153.3|8174.2|8156.2|8170.2|8152.2|3
1745557200000|2025-04-25 05:00:00|8168.6|8162.6|8163.6|8157.6|8177.6|8171.6|8161.6|8155.6|1696
1745557500000|2025-04-25 05:05:00|8162.6|8156.6|8169.6|8163.6|8175.6|8169.6|8160.6|8154.6|1478
1745557800000|2025-04-25 05:10:00|8170.6|8164.6|8176.6|8170.6|8181.6|8175.6|8170.6|8164.6|469
1745558100000|2025-04-25 05:15:00|8175.6|8169.6|8153.6|8147.6|8179.6|8173.6|8152.6|8146.6|841
1745558400000|2025-04-25 05:20:00|8154.6|8148.6|8140.6|8134.6|8157.6|8151.6|8136.6|8130.6|1026
1745558700000|2025-04-25 05:25:00|8139.6|8133.6|8138.6|8132.6|8149.6|8143.6|8138.6|8132.6|1220
1745559000000|2025-04-25 05:30:00|8136.6|8130.6|8142.6|8136.6|8146.6|8140.6|8136.6|8130.6|694
1745559300000|2025-04-25 05:35:00|8141.6|8135.6|8144.6|8138.6|8149.6|8143.6|8141.6|8135.6|506
1745559600000|2025-04-25 05:40:00|8143.6|8137.6|8154.6|8148.6|8157.6|8151.6|8133.6|8127.6|2285
1745559900000|2025-04-25 05:45:00|8155.6|8149.6|8155.6|8149.6|8164.6|8158.6|8152.6|8146.6|1246
1745560200000|2025-04-25 05:50:00|8156.6|8150.6|8140.6|8134.6|8158.6|8152.6|8136.6|8130.6|5742
1745560500000|2025-04-25 05:55:00|8139.6|8133.6|8129.6|8123.6|8140.6|8134.6|8119.6|8113.6|2265
1745560800000|2025-04-25 06:00:00|8128.6|8122.6|8118.6|8112.6|8131.6|8125.6|8111.6|8105.6|4141
1745561100000|2025-04-25 06:05:00|8119.6|8113.6|8100.6|8094.6|8120.6|8114.6|8099.6|8093.6|1465
1745561400000|2025-04-25 06:10:00|8099.6|8093.6|8108.6|8102.6|8113.6|8107.6|8099.6|8093.6|2892
1745561700000|2025-04-25 06:15:00|8107.6|8101.6|8111.6|8105.6|8118.6|8112.6|8106.6|8100.6|2631
1745562000000|2025-04-25 06:20:00|8110.6|8104.6|8106.6|8100.6|8114.6|8108.6|8103.6|8097.6|699
1745562300000|2025-04-25 06:25:00|8105.6|8099.6|8109.6|8103.6|8117.6|8111.6|8103.6|8097.6|595
1745562600000|2025-04-25 06:30:00|8110.6|8104.6|8112.6|8106.6|8118.6|8112.6|8109.6|8103.6|770
1745562900000|2025-04-25 06:35:00|8111.6|8105.6|8099.6|8093.6|8113.6|8107.6|8099.6|8093.6|605
1745563200000|2025-04-25 06:40:00|8100.6|8094.6|8103.6|8097.6|8107.6|8101.6|8096.6|8090.6|898
1745563500000|2025-04-25 06:45:00|8102.6|8096.6|8107.6|8101.6|8112.6|8106.6|8100.6|8094.6|2172
1745563800000|2025-04-25 06:50:00|8108.6|8102.6|8114.6|8108.6|8117.6|8111.6|8107.6|8101.6|910
1745564100000|2025-04-25 06:55:00|8113.6|8107.6|8118.6|8112.6|8118.6|8112.6|8111.6|8105.6|1151
1745564400000|2025-04-25 07:00:00|8119.6|8113.6|8124.6|8118.6|8128.6|8122.6|8116.6|8110.6|1120
1745564700000|2025-04-25 07:05:00|8123.6|8117.6|8118.6|8112.6|8128.6|8122.6|8116.6|8110.6|786
1745565000000|2025-04-25 07:10:00|8119.6|8113.6|8092.6|8086.6|8121.6|8115.6|8088.6|8082.6|1654
1745565300000|2025-04-25 07:15:00|8089.6|8083.6|8095.6|8089.6|8108.6|8102.6|8088.6|8082.6|980
1745565600000|2025-04-25 07:20:00|8094.6|8088.6|8094.6|8088.6|8099.6|8093.6|8088.6|8082.6|1732
1745565900000|2025-04-25 07:25:00|8095.6|8089.6|8080.6|8074.6|8095.6|8089.6|8079.6|8073.6|1082
1745566200000|2025-04-25 07:30:00|8079.6|8073.6|8069.6|8063.6|8079.6|8073.6|8060.6|8054.6|2010
1745566500000|2025-04-25 07:35:00|8068.6|8062.6|8071.6|8065.6|8075.6|8069.6|8065.6|8059.6|2621
1745566800000|2025-04-25 07:40:00|8072.6|8066.6|8073.6|8067.6|8082.6|8076.6|8069.6|8063.6|3157
1745567100000|2025-04-25 07:45:00|8072.6|8066.6|8081.6|8075.6|8084.6|8078.6|8070.6|8064.6|2247
1745567400000|2025-04-25 07:50:00|8080.6|8074.6|8074.6|8068.6|8083.6|8077.6|8073.6|8067.6|1857
1745567700000|2025-04-25 07:55:00|8076.6|8070.6|8076.6|8070.6|8080.6|8074.6|8074.6|8068.6|2891
1745568000000|2025-04-25 08:00:00|8078.6|8072.6|8080.6|8074.6|8084.6|8078.6|8077.6|8071.6|1936
1745568300000|2025-04-25 08:05:00|8081.6|8075.6|8085.6|8079.6|8086.6|8080.6|8078.6|8072.6|2357
1745568600000|2025-04-25 08:10:00|8084.6|8078.6|8086.6|8080.6|8087.6|8081.6|8076.6|8070.6|16894
1745568900000|2025-04-25 08:15:00|8085.6|8079.6|8087.6|8081.6|8091.6|8085.6|8085.6|8079.6|8687
1745569200000|2025-04-25 08:20:00|8086.6|8080.6|8085.6|8079.6|8086.6|8080.6|8081.6|8075.6|3460
1745569500000|2025-04-25 08:25:00|8086.6|8080.6|8083.6|8077.6|8093.6|8087.6|8083.6|8077.6|8715
1745569800000|2025-04-25 08:30:00|8093.1|8075.1|8090|8072|8094.3|8076.3|8088.8|8070.8|145
1745570100000|2025-04-25 08:35:00|8090.4|8072.4|8089.1|8071.1|8090.9|8072.9|8084.9|8066.9|0
1745570400000|2025-04-25 08:40:00|8089.3|8071.3|8089.6|8071.6|8090.8|8072.8|8087.9|8069.9|0
1745570700000|2025-04-25 08:45:00|8089.5|8071.5|8090.2|8072.2|8092.1|8074.1|8089.2|8071.2|0
1745571000000|2025-04-25 08:50:00|8090|8072|8093.1|8075.1|8095.3|8077.3|8089.7|8071.7|0
1745571300000|2025-04-25 08:55:00|8093.2|8075.2|8089.4|8071.4|8093.6|8075.6|8087.5|8069.5|0
1745571600000|2025-04-25 09:00:00|8089.5|8071.5|8085|8067|8089.7|8071.7|8083.7|8065.7|0
1745571900000|2025-04-25 09:05:00|8085.1|8067.1|8086.8|8068.8|8090.1|8072.1|8084.8|8066.8|0
1745572200000|2025-04-25 09:10:00|8086|8068|8082.1|8064.1|8086.5|8068.5|8081.3|8063.3|0
1745572500000|2025-04-25 09:15:00|8079.1|8073.1|8077.6|8071.6|8084.6|8078.6|8077.1|8071.1|207
1745572800000|2025-04-25 09:20:00|8077.1|8071.1|8079.6|8073.6|8081.6|8075.6|8072.6|8066.6|709
1745573100000|2025-04-25 09:25:00|8080.1|8074.1|8081.6|8075.6|8087.1|8081.1|8078.1|8072.1|440
1745573400000|2025-04-25 09:30:00|8081.1|8075.1|8087.1|8081.1|8089.6|8083.6|8081.1|8075.1|64
1745573700000|2025-04-25 09:35:00|8086.6|8080.6|8087.1|8081.1|8087.6|8081.6|8083.6|8077.6|254
1745574000000|2025-04-25 09:40:00|8086.6|8080.6|8083.6|8077.6|8087.1|8081.1|8078.1|8072.1|136
1745574300000|2025-04-25 09:45:00|8083.1|8077.1|8085.6|8079.6|8085.6|8079.6|8080.6|8074.6|23
1745574600000|2025-04-25 09:50:00|8086.1|8080.1|8089.1|8083.1|8094.6|8088.6|8085.1|8079.1|561
1745574900000|2025-04-25 09:55:00|8088.6|8082.6|8087.1|8081.1|8090.1|8084.1|8085.6|8079.6|23
1745575200000|2025-04-25 10:00:00|8087.6|8081.6|8086.1|8080.1|8089.6|8083.6|8085.1|8079.1|76
1745575500000|2025-04-25 10:05:00|8085.6|8079.6|8082.1|8076.1|8087.1|8081.1|8082.1|8076.1|33
1745575800000|2025-04-25 10:10:00|8082.6|8076.6|8083.6|8077.6|8084.6|8078.6|8079.6|8073.6|33
1745576100000|2025-04-25 10:15:00|8083.1|8077.1|8081.6|8075.6|8110.1|8104.1|8074.6|8068.6|803
1745576400000|2025-04-25 10:20:00|8082.1|8076.1|8075.6|8069.6|8082.6|8076.6|8069.1|8063.1|321
1745576700000|2025-04-25 10:25:00|8076.1|8070.1|8071.1|8065.1|8077.1|8071.1|8069.6|8063.6|108
1745577000000|2025-04-25 10:30:00|8070.6|8064.6|8071.1|8065.1|8076.6|8070.6|8066.1|8060.1|51
1745577300000|2025-04-25 10:35:00|8071.6|8065.6|8065.6|8059.6|8073.1|8067.1|8059.6|8053.6|176
1745577600000|2025-04-25 10:40:00|8065.1|8059.1|8064.6|8058.6|8071.1|8065.1|8064.6|8058.6|177
1745577900000|2025-04-25 10:45:00|8065.1|8059.1|8064.1|8058.1|8066.6|8060.6|8062.6|8056.6|34
1745578200000|2025-04-25 10:50:00|8064.6|8058.6|8065.1|8059.1|8070.6|8064.6|8064.1|8058.1|88
1745578500000|2025-04-25 10:55:00|8064.6|8058.6|8067.6|8061.6|8068.6|8062.6|8060.6|8054.6|66
1745578800000|2025-04-25 11:00:00|8069.6|8063.6|8072.6|8066.6|8075.6|8069.6|8067.1|8061.1|38
1745579100000|2025-04-25 11:05:00|8073.1|8067.1|8073.6|8067.6|8077.1|8071.1|8071.6|8065.6|23
1745579400000|2025-04-25 11:10:00|8074.6|8068.6|8075.6|8069.6|8079.1|8073.1|8074.1|8068.1|89
1745579700000|2025-04-25 11:15:00|8075.1|8069.1|8074.6|8068.6|8078.1|8072.1|8074.6|8068.6|15
1745580000000|2025-04-25 11:20:00|8075.1|8069.1|8076.6|8070.6|8078.6|8072.6|8070.1|8064.1|25
1745580300000|2025-04-25 11:25:00|8076.1|8070.1|8076.6|8070.6|8079.6|8073.6|8071.6|8065.6|21
1745580600000|2025-04-25 11:30:00|8076.1|8070.1|8069.1|8063.1|8076.1|8070.1|8067.1|8061.1|136
1745580900000|2025-04-25 11:35:00|8069.6|8063.6|8070.1|8064.1|8072.6|8066.6|8068.6|8062.6|27
1745581200000|2025-04-25 11:40:00|8071.1|8065.1|8072.6|8066.6|8076.1|8070.1|8071.1|8065.1|15
1745581500000|2025-04-25 11:45:00|8072.1|8066.1|8074.1|8068.1|8077.6|8071.6|8071.6|8065.6|37
1745581800000|2025-04-25 11:50:00|8074.6|8068.6|8074.1|8068.1|8078.6|8072.6|8072.6|8066.6|245
1745582100000|2025-04-25 11:55:00|8075.6|8069.6|8075.6|8069.6|8079.1|8073.1|8072.6|8066.6|51
1745582400000|2025-04-25 12:00:00|8074.6|8068.6|8076.6|8070.6|8078.6|8072.6|8071.6|8065.6|30
1745582700000|2025-04-25 12:05:00|8077.1|8071.1|8077.1|8071.1|8077.1|8071.1|8073.1|8067.1|456
1745583000000|2025-04-25 12:10:00|8078.1|8072.1|8077.6|8071.6|8078.6|8072.6|8074.1|8068.1|27
1745583300000|2025-04-25 12:15:00|8078.1|8072.1|8089.6|8083.6|8090.1|8084.1|8077.1|8071.1|45
1745583600000|2025-04-25 12:20:00|8089.1|8083.1|8087.6|8081.6|8096.6|8090.6|8073.6|8067.6|424
1745583900000|2025-04-25 12:25:00|8087.1|8081.1|8087.6|8081.6|8089.6|8083.6|8084.6|8078.6|24
1745584200000|2025-04-25 12:30:00|8087.1|8081.1|8088.1|8082.1|8091.1|8085.1|8084.6|8078.6|18
1745584500000|2025-04-25 12:35:00|8088.6|8082.6|8089.6|8083.6|8094.1|8088.1|8088.1|8082.1|24
1745584800000|2025-04-25 12:40:00|8090.1|8084.1|8087.6|8081.6|8091.6|8085.6|8087.1|8081.1|15
1745585100000|2025-04-25 12:45:00|8088.1|8082.1|8084.1|8078.1|8089.6|8083.6|8083.1|8077.1|104
1745585400000|2025-04-25 12:50:00|8083.6|8077.6|8083.6|8077.6|8084.1|8078.1|8080.1|8074.1|107
1745585700000|2025-04-25 12:55:00|8084.1|8078.1|8082.1|8076.1|8084.1|8078.1|8077.1|8071.1|78
1745586000000|2025-04-25 13:00:00|8081.6|8075.6|8091.6|8085.6|8092.1|8086.1|8078.1|8072.1|294
1745586300000|2025-04-25 13:05:00|8092.1|8086.1|8090.6|8084.6|8104.6|8098.6|8085.1|8079.1|254
1745586600000|2025-04-25 13:10:00|8091.1|8085.1|8090.6|8084.6|8092.6|8086.6|8088.6|8082.6|96
1745586900000|2025-04-25 13:15:00|8091.1|8085.1|8092.1|8086.1|8095.6|8089.6|8087.6|8081.6|60
1745587200000|2025-04-25 13:20:00|8093.6|8087.6|8089.1|8083.1|8096.1|8090.1|8089.1|8083.1|39
1745587500000|2025-04-25 13:25:00|8089.6|8083.6|8094.1|8088.1|8095.6|8089.6|8089.1|8083.1|240
1745587800000|2025-04-25 13:30:00|8094.6|8088.6|8101.6|8095.6|8102.6|8096.6|8089.6|8083.6|915
1745588100000|2025-04-25 13:35:00|8101.1|8095.1|8114.1|8108.1|8125.6|8119.6|8098.6|8092.6|398
1745588400000|2025-04-25 13:40:00|8113.6|8107.6|8100.1|8094.1|8117.1|8111.1|8097.6|8091.6|309
1745588700000|2025-04-25 13:45:00|8100.6|8094.6|8101.6|8095.6|8107.6|8101.6|8096.1|8090.1|211
1745589000000|2025-04-25 13:50:00|8101.1|8095.1|8093.1|8087.1|8105.1|8099.1|8090.1|8084.1|384
1745589300000|2025-04-25 13:55:00|8093.6|8087.6|8092.6|8086.6|8103.1|8097.1|8092.1|8086.1|205
1745589600000|2025-04-25 14:00:00|8096.6|8090.6|8103.1|8097.1|8105.6|8099.6|8091.6|8085.6|389
1745589900000|2025-04-25 14:05:00|8102.6|8096.6|8100.6|8094.6|8110.6|8104.6|8097.1|8091.1|228
1745590200000|2025-04-25 14:10:00|8101.1|8095.1|8098.6|8092.6|8102.1|8096.1|8090.6|8084.6|231
1745590500000|2025-04-25 14:15:00|8098.1|8092.1|8090.1|8084.1|8098.6|8092.6|8086.6|8080.6|240
1745590800000|2025-04-25 14:20:00|8089.6|8083.6|8077.6|8071.6|8090.1|8084.1|8070.6|8064.6|260
1745591100000|2025-04-25 14:25:00|8078.1|8072.1|8081.6|8075.6|8084.1|8078.1|8076.6|8070.6|158
1745591400000|2025-04-25 14:30:00|8082.1|8076.1|8084.1|8078.1|8085.1|8079.1|8075.6|8069.6|130
1745591700000|2025-04-25 14:35:00|8083.6|8077.6|8093.1|8087.1|8094.1|8088.1|8081.6|8075.6|82
1745592000000|2025-04-25 14:40:00|8092.6|8086.6|8099.1|8093.1|8102.1|8096.1|8091.6|8085.6|74
1745592300000|2025-04-25 14:45:00|8098.6|8092.6|8098.6|8092.6|8099.6|8093.6|8094.6|8088.6|107
1745592600000|2025-04-25 14:50:00|8099.1|8093.1|8093.6|8087.6|8099.1|8093.1|8092.6|8086.6|624
1745592900000|2025-04-25 14:55:00|8094.1|8088.1|8090.6|8084.6|8094.1|8088.1|8083.1|8077.1|146
1745593200000|2025-04-25 15:00:00|8089.6|8083.6|8092.6|8086.6|8092.6|8086.6|8088.6|8082.6|65
1745593500000|2025-04-25 15:05:00|8091.6|8085.6|8085.6|8079.6|8091.6|8085.6|8084.6|8078.6|45
1745593800000|2025-04-25 15:10:00|8087.6|8081.6|8098.6|8092.6|8099.6|8093.6|8087.6|8081.6|212
1745594100000|2025-04-25 15:15:00|8099.6|8093.6|8093.6|8087.6|8099.6|8093.6|8089.6|8083.6|148
1745594400000|2025-04-25 15:20:00|8094.6|8088.6|8094.6|8088.6|8095.6|8089.6|8092.6|8086.6|59
1745594700000|2025-04-25 15:25:00|8093.6|8087.6|8084.6|8078.6|8093.6|8087.6|8084.6|8078.6|244
1745595000000|2025-04-25 15:30:00|8083.6|8077.6|8092.6|8086.6|8094.6|8088.6|8083.6|8077.6|86
1745595300000|2025-04-25 15:35:00|8093.6|8087.6|8091.6|8085.6|8093.6|8087.6|8088.6|8082.6|85
1745595600000|2025-04-25 15:40:00|8093.6|8087.6|8088.6|8082.6|8095.6|8089.6|8087.6|8081.6|107
1745595900000|2025-04-25 15:45:00|8087.6|8081.6|8092.6|8086.6|8093.6|8087.6|8087.6|8081.6|64
1745596200000|2025-04-25 15:50:00|8094.6|8088.6|8098.6|8092.6|8098.6|8092.6|8094.6|8088.6|50
1745596500000|2025-04-25 15:55:00|8099.6|8093.6|8098.6|8092.6|8099.6|8093.6|8096.6|8090.6|106
1745596800000|2025-04-25 16:00:00|8097.6|8091.6|8095.6|8089.6|8097.6|8091.6|8094.6|8088.6|61
1745597100000|2025-04-25 16:05:00|8096.6|8090.6|8098.6|8092.6|8099.6|8093.6|8096.6|8090.6|17
1745597400000|2025-04-25 16:10:00|8097.6|8091.6|8101.6|8095.6|8101.6|8095.6|8097.6|8091.6|17
1745597700000|2025-04-25 16:15:00|8102.6|8096.6|8098.6|8092.6|8102.6|8096.6|8098.6|8092.6|21
1745598000000|2025-04-25 16:20:00|8100.6|8094.6|8104.6|8098.6|8104.6|8098.6|8100.6|8094.6|37
1745598300000|2025-04-25 16:25:00|8105.6|8099.6|8103.6|8097.6|8105.6|8099.6|8103.6|8097.6|230
1745598600000|2025-04-25 16:30:00|8104.6|8098.6|8104.6|8098.6|8106.6|8100.6|8103.6|8097.6|64
1745598900000|2025-04-25 16:35:00|8106.6|8100.6|8107.6|8101.6|8108.6|8102.6|8104.6|8098.6|59
1745599200000|2025-04-25 16:40:00|8106.6|8100.6|8106.6|8100.6|8108.6|8102.6|8106.6|8100.6|61
1745599500000|2025-04-25 16:45:00|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|8100.6|8094.6|74
1745599800000|2025-04-25 16:50:00|8104.6|8098.6|8105.6|8099.6|8110.6|8104.6|8102.6|8096.6|83
1745600100000|2025-04-25 16:55:00|8106.6|8100.6|8106.6|8100.6|8107.6|8101.6|8105.6|8099.6|67
1745600400000|2025-04-25 17:00:00|8104.6|8098.6|8105.6|8099.6|8105.6|8099.6|8102.6|8096.6|76
1745600700000|2025-04-25 17:05:00|8104.6|8098.6|8108.6|8102.6|8109.6|8103.6|8104.6|8098.6|39
1745601000000|2025-04-25 17:10:00|8109.6|8103.6|8114.6|8108.6|8114.6|8108.6|8109.6|8103.6|54
1745601300000|2025-04-25 17:15:00|8113.6|8107.6|8115.6|8109.6|8116.6|8110.6|8111.6|8105.6|338
1745601600000|2025-04-25 17:20:00|8116.6|8110.6|8117.6|8111.6|8117.6|8111.6|8115.6|8109.6|68
1745601900000|2025-04-25 17:25:00|8118.6|8112.6|8121.6|8115.6|8121.6|8115.6|8118.6|8112.6|83
1745602200000|2025-04-25 17:30:00|8120.6|8114.6|8116.6|8110.6|8120.6|8114.6|8116.6|8110.6|104
1745602500000|2025-04-25 17:35:00|8117.6|8111.6|8094.6|8088.6|8117.6|8111.6|8094.6|8088.6|724
1745602800000|2025-04-25 17:40:00|8092.6|8086.6|8097.6|8091.6|8098.6|8092.6|8088.6|8082.6|364
1745603100000|2025-04-25 17:45:00|8098.6|8092.6|8097.6|8091.6|8098.6|8092.6|8089.6|8083.6|184
1745603400000|2025-04-25 17:50:00|8096.6|8090.6|8089.6|8083.6|8096.6|8090.6|8089.6|8083.6|39
1745603700000|2025-04-25 17:55:00|8087.6|8081.6|8088.6|8082.6|8088.6|8082.6|8082.6|8076.6|56
1745604000000|2025-04-25 18:00:00|8089.6|8083.6|8096.6|8090.6|8096.6|8090.6|8088.6|8082.6|81
1745604300000|2025-04-25 18:05:00|8097.6|8091.6|8101.6|8095.6|8101.6|8095.6|8096.6|8090.6|26
1745604600000|2025-04-25 18:10:00|8100.6|8094.6|8097.6|8091.6|8100.6|8094.6|8097.6|8091.6|51
1745604900000|2025-04-25 18:15:00|8096.6|8090.6|8099.6|8093.6|8099.6|8093.6|8096.6|8090.6|44
1745605200000|2025-04-25 18:20:00|8097.6|8091.6|8101.6|8095.6|8101.6|8095.6|8097.6|8091.6|53
1745605500000|2025-04-25 18:25:00|8102.6|8096.6|8101.6|8095.6|8103.6|8097.6|8099.6|8093.6|56
1745605800000|2025-04-25 18:30:00|8100.6|8094.6|8102.6|8096.6|8103.6|8097.6|8100.6|8094.6|22
1745606100000|2025-04-25 18:35:00|8103.6|8097.6|8105.6|8099.6|8105.6|8099.6|8101.6|8095.6|43
1745606400000|2025-04-25 18:40:00|8104.6|8098.6|8106.6|8100.6|8107.6|8101.6|8104.6|8098.6|74
1745606700000|2025-04-25 18:45:00|8107.6|8101.6|8106.6|8100.6|8107.6|8101.6|8104.6|8098.6|89
1745607000000|2025-04-25 18:50:00|8105.6|8099.6|8104.6|8098.6|8105.6|8099.6|8098.6|8092.6|132
1745607300000|2025-04-25 18:55:00|8105.6|8099.6|8108|8090|8108.1|8099.6|8101.6|8090|235
1745607600000|2025-04-25 19:00:00|8107.6|8089.6|8110.7|8092.7|8110.7|8092.7|8107.3|8089.3|0
1745607900000|2025-04-25 19:05:00|8110.6|8092.6|8110|8092|8111.1|8093.1|8109.4|8091.4|0
1745608200000|2025-04-25 19:10:00|8110.1|8092.1|8108.8|8090.8|8110.3|8092.3|8107.5|8089.5|0
1745608500000|2025-04-25 19:15:00|8109.2|8091.2|8109.9|8091.9|8111.7|8093.7|8108.2|8090.2|0
1745608800000|2025-04-25 19:20:00|8110|8092|8112.1|8094.1|8112.2|8094.2|8109.8|8091.8|0
1745609100000|2025-04-25 19:25:00|8112|8094|8107.2|8089.2|8112.1|8094.1|8107|8089|0
1745609400000|2025-04-25 19:30:00|8107.1|8089.1|8109.8|8091.8|8110.9|8092.9|8105.8|8087.8|0
1745609700000|2025-04-25 19:35:00|8109.6|8091.6|8107.9|8089.9|8110.5|8092.5|8106.9|8088.9|0
1745610000000|2025-04-25 19:40:00|8107.8|8089.8|8110.5|8092.5|8110.7|8092.7|8106|8088|0
1745610300000|2025-04-25 19:45:00|8110.4|8092.4|8107.6|8089.6|8110.7|8092.7|8106.7|8088.7|0
1745610600000|2025-04-25 19:50:00|8108.1|8090.1|8114.5|8096.5|8116.1|8098.1|8108|8090|0
1745610900000|2025-04-25 19:55:00|8114.4|8096.4|8109.8|8091.8|8114.4|8096.4|8109.4|8091.4|0
1745611200000|2025-04-25 20:00:00|8109.6|8091.6|8108.9|8090.9|8114.4|8096.4|8108.7|8090.7|0
1745611500000|2025-04-25 20:05:00|8109.1|8091.1|8109.8|8091.8|8110.7|8092.7|8106.9|8088.9|0
1745611800000|2025-04-25 20:10:00|8109.4|8091.4|8114.2|8096.2|8114.6|8096.6|8109.3|8091.3|0
1745612100000|2025-04-25 20:15:00|8114.4|8096.4|8112.6|8094.6|8116.4|8098.4|8112.4|8094.4|0
1745612400000|2025-04-25 20:20:00|8112.4|8094.4|8111.7|8093.7|8114.2|8096.2|8110.9|8092.9|0
1745612700000|2025-04-25 20:25:00|8111.5|8093.5|8112.6|8094.6|8113.5|8095.5|8111.3|8093.3|0
1745613000000|2025-04-25 20:30:00|8112.8|8094.8|8115|8097|8115|8097|8112.6|8094.6|0
1745613300000|2025-04-25 20:35:00|8114.8|8096.8|8114.4|8096.4|8119|8101|8114.2|8096.2|0
1745613600000|2025-04-25 20:40:00|8114.2|8096.2|8112.6|8094.6|8114.8|8096.8|8112|8094|0
1745613900000|2025-04-25 20:45:00|8112.4|8094.4|8114.2|8096.2|8114.4|8096.4|8112.2|8094.2|0
1745614200000|2025-04-25 20:50:00|8114|8096|8112.9|8094.9|8114.3|8096.3|8112.9|8094.9|0
1745614500000|2025-04-25 20:55:00|8113.1|8095.1|8113.2|8095.2|8113.4|8095.4|8112.1|8094.1|0
1745614800000|2025-04-25 21:00:00|8113.1|8095.1|8113.1|8095.1|8113.1|8095.1|8113.1|8095.1|0
1745791200000|2025-04-27 22:00:00|8100.4|8082.4|8100|8082|8101.5|8083.5|8098.8|8080.8|0
1745791500000|2025-04-27 22:05:00|8099.9|8081.9|8097.9|8079.9|8103.4|8085.4|8097.2|8079.2|0
1745791800000|2025-04-27 22:10:00|8097.8|8079.8|8100.2|8082.2|8102|8084|8096.4|8078.4|0
1745792100000|2025-04-27 22:15:00|8100.1|8082.1|8097.4|8079.4|8100.1|8082.1|8097.2|8079.2|0
1745792400000|2025-04-27 22:20:00|8097.2|8079.2|8101.3|8083.3|8101.4|8083.4|8097.1|8079.1|0
1745792700000|2025-04-27 22:25:00|8101.8|8083.8|8105.5|8087.5|8106.1|8088.1|8101.6|8083.6|0
1745793000000|2025-04-27 22:30:00|8105.6|8087.6|8104|8086|8105.7|8087.7|8103.2|8085.2|0
1745793300000|2025-04-27 22:35:00|8103.9|8085.9|8101.5|8083.5|8104.5|8086.5|8101.1|8083.1|0
1745793600000|2025-04-27 22:40:00|8101.6|8083.6|8100.8|8082.8|8102.8|8084.8|8100.1|8082.1|0
1745793900000|2025-04-27 22:45:00|8100.7|8082.7|8099.7|8081.7|8101.7|8083.7|8098.4|8080.4|0
1745794200000|2025-04-27 22:50:00|8099.9|8081.9|8098.6|8080.6|8099.9|8081.9|8097.5|8079.5|0
1745794500000|2025-04-27 22:55:00|8098.7|8080.7|8097.4|8079.4|8098.9|8080.9|8096.7|8078.7|0
1745794800000|2025-04-27 23:00:00|8097.2|8079.2|8096.2|8078.2|8097.2|8079.2|8093.7|8075.7|0
1745795100000|2025-04-27 23:05:00|8096.1|8078.1|8095.1|8077.1|8096.5|8078.5|8093.3|8075.3|0
1745795400000|2025-04-27 23:10:00|8095.2|8077.2|8096.6|8078.6|8098.6|8080.6|8094.9|8076.9|0
1745795700000|2025-04-27 23:15:00|8096.7|8078.7|8095.3|8077.3|8097.5|8079.5|8094.1|8076.1|0
1745796000000|2025-04-27 23:20:00|8095.2|8077.2|8094.1|8076.1|8095.5|8077.5|8094|8076|0
1745796300000|2025-04-27 23:25:00|8093.9|8075.9|8095.7|8077.7|8096.9|8078.9|8092.1|8074.1|0
1745796600000|2025-04-27 23:30:00|8095.8|8077.8|8097.9|8079.9|8098.2|8080.2|8095.8|8077.8|0
1745796900000|2025-04-27 23:35:00|8097.7|8079.7|8097.2|8079.2|8098|8080|8096.7|8078.7|0
1745797200000|2025-04-27 23:40:00|8097.4|8079.4|8095.4|8077.4|8097.9|8079.9|8095.3|8077.3|0
1745797500000|2025-04-27 23:45:00|8095.5|8077.5|8096.7|8078.7|8098|8080|8095.2|8077.2|0
1745797800000|2025-04-27 23:50:00|8096.8|8078.8|8096.5|8078.5|8097.2|8079.2|8094.8|8076.8|0
1745798100000|2025-04-27 23:55:00|8096.3|8078.3|8100.5|8082.5|8101.6|8083.6|8095.9|8077.9|0
1745798400000|2025-04-28 00:00:00|8100.7|8082.7|8102.2|8084.2|8102.4|8084.4|8099.3|8081.3|0
1745798700000|2025-04-28 00:05:00|8102.3|8084.3|8099.7|8081.7|8103|8085|8098.3|8080.3|0
1745799000000|2025-04-28 00:10:00|8099.5|8081.5|8098.3|8080.3|8099.8|8081.8|8096.7|8078.7|0
1745799300000|2025-04-28 00:15:00|8098.5|8080.5|8097.3|8079.3|8099.5|8081.5|8096.6|8078.6|0
1745799600000|2025-04-28 00:20:00|8097.2|8079.2|8096.9|8078.9|8097.2|8079.2|8094.2|8076.2|0
1745799900000|2025-04-28 00:25:00|8097|8079|8098.1|8080.1|8098.3|8080.3|8094.6|8076.6|0
1745800200000|2025-04-28 00:30:00|8098|8080|8104.2|8086.2|8105|8087|8096.4|8078.4|0
1745800500000|2025-04-28 00:35:00|8104.1|8086.1|8101|8083|8104.3|8086.3|8100.8|8082.8|0
1745800800000|2025-04-28 00:40:00|8101.1|8083.1|8100|8082|8102.2|8084.2|8099.8|8081.8|0
1745801100000|2025-04-28 00:45:00|8100.2|8082.2|8099|8081|8100.2|8082.2|8097.3|8079.3|0
1745801400000|2025-04-28 00:50:00|8099.1|8081.1|8098.9|8080.9|8099.6|8081.6|8097.8|8079.8|0
1745801700000|2025-04-28 00:55:00|8098.7|8080.7|8097.7|8079.7|8099.3|8081.3|8096.2|8078.2|0
1745802000000|2025-04-28 01:00:00|8097.6|8079.6|8098.3|8080.3|8099.1|8081.1|8096.3|8078.3|0
1745802300000|2025-04-28 01:05:00|8098.4|8080.4|8092.1|8074.1|8098.4|8080.4|8092.1|8074.1|0
1745802600000|2025-04-28 01:10:00|8092.2|8074.2|8099.8|8081.8|8099.8|8081.8|8087.2|8069.2|0
1745802900000|2025-04-28 01:15:00|8100.9|8082.9|8124.4|8118.4|8131.4|8125.4|8089.4|8082.9|6187
1745803200000|2025-04-28 01:20:00|8122.4|8116.4|8118.4|8112.4|8126.4|8120.4|8112.4|8106.4|3526
1745803500000|2025-04-28 01:25:00|8119.4|8113.4|8099.4|8093.4|8119.4|8113.4|8097.4|8091.4|861
1745803800000|2025-04-28 01:30:00|8098.4|8092.4|8028.4|8022.4|8099.4|8093.4|8026.4|8020.4|3465
1745804100000|2025-04-28 01:35:00|8029.4|8023.4|8029.4|8023.4|8039.4|8033.4|8014.4|8008.4|1993
1745804400000|2025-04-28 01:40:00|8028.4|8022.4|8025.4|8019.4|8031.4|8025.4|8007.4|8001.4|5101
1745804700000|2025-04-28 01:45:00|8026.4|8020.4|8057.4|8051.4|8060.4|8054.4|8024.4|8018.4|1308
1745805000000|2025-04-28 01:50:00|8056.4|8050.4|8037.4|8031.4|8062.4|8056.4|8035.4|8029.4|2320
1745805300000|2025-04-28 01:55:00|8036.4|8030.4|8031.4|8025.4|8047.4|8041.4|8026.4|8020.4|1984
1745805600000|2025-04-28 02:00:00|8029.4|8023.4|8017.4|8011.4|8029.4|8023.4|8008.4|8002.4|2536
1745805900000|2025-04-28 02:05:00|8016.4|8010.4|8045.4|8039.4|8055.4|8049.4|8016.4|8010.4|768
1745806200000|2025-04-28 02:10:00|8043.4|8037.4|8037.4|8031.4|8043.4|8037.4|8027.4|8021.4|1443
1745806500000|2025-04-28 02:15:00|8038.4|8032.4|8052.4|8046.4|8052.4|8046.4|8036.4|8030.4|811
1745806800000|2025-04-28 02:20:00|8051.4|8045.4|8050.4|8044.4|8058.4|8052.4|8042.4|8036.4|862
1745807100000|2025-04-28 02:25:00|8048.4|8042.4|8050.4|8044.4|8059.4|8053.4|8047.4|8041.4|2097
1745807400000|2025-04-28 02:30:00|8049.4|8043.4|8054.4|8048.4|8065.4|8059.4|8048.4|8042.4|1370
1745807700000|2025-04-28 02:35:00|8055.4|8049.4|8068.4|8062.4|8073.4|8067.4|8055.4|8049.4|836
1745808000000|2025-04-28 02:40:00|8069.4|8063.4|8077.4|8071.4|8078.4|8072.4|8061.4|8055.4|912
1745808300000|2025-04-28 02:45:00|8078.4|8072.4|8067.4|8061.4|8078.4|8072.4|8064.4|8058.4|1051
1745808600000|2025-04-28 02:50:00|8068.4|8062.4|8055.4|8049.4|8070.4|8064.4|8054.4|8048.4|786
1745808900000|2025-04-28 02:55:00|8054.4|8048.4|8049.4|8043.4|8056.4|8050.4|8042.4|8036.4|1324
1745809200000|2025-04-28 03:00:00|8048.4|8042.4|8054.4|8048.4|8060.4|8054.4|8047.4|8041.4|800
1745809500000|2025-04-28 03:05:00|8053.4|8047.4|8054.4|8048.4|8063.4|8057.4|8051.4|8045.4|2585
1745809800000|2025-04-28 03:10:00|8055.4|8049.4|8056.4|8050.4|8062.4|8056.4|8050.4|8044.4|1465
1745810100000|2025-04-28 03:15:00|8058.4|8052.4|8069.4|8063.4|8069.4|8063.4|8053.4|8047.4|1111
1745810400000|2025-04-28 03:20:00|8070.4|8064.4|8056.4|8050.4|8073.4|8067.4|8052.4|8046.4|665
1745810700000|2025-04-28 03:25:00|8055.4|8049.4|8063.4|8057.4|8063.4|8057.4|8048.4|8042.4|535
1745811000000|2025-04-28 03:30:00|8065.4|8059.4|8077.4|8071.4|8077.4|8071.4|8064.4|8058.4|828
1745811300000|2025-04-28 03:35:00|8078.4|8072.4|8081.4|8075.4|8084.4|8078.4|8077.4|8071.4|835
1745811600000|2025-04-28 03:40:00|8082.4|8076.4|8088.4|8082.4|8088.4|8082.4|8078.4|8072.4|597
1745811900000|2025-04-28 03:45:00|8087.4|8081.4|8085.4|8079.4|8089.4|8083.4|8083.4|8077.4|638
1745812200000|2025-04-28 03:50:00|8084.4|8078.4|8079.4|8073.4|8085.4|8079.4|8077.4|8071.4|846
1745812500000|2025-04-28 03:55:00|8077.4|8071.4|8083.4|8077.4|8089.4|8083.4|8077.4|8071.4|612
1745812800000|2025-04-28 04:00:00|8091.4|8073.4|8092.4|8074.4|8092.5|8074.5|8091.4|8073.4|0
1745813100000|2025-04-28 04:05:00|8092.5|8074.5|8092.5|8074.5|8093|8075|8092|8074|0
1745813400000|2025-04-28 04:10:00|8092.6|8074.6|8093|8075|8093.2|8075.2|8091.9|8073.9|0
1745813700000|2025-04-28 04:15:00|8093.1|8075.1|8092.6|8074.6|8093.1|8075.1|8092|8074|0
1745814000000|2025-04-28 04:20:00|8092.4|8074.4|8092.4|8074.4|8092.4|8074.4|8091.8|8073.8|0
1745814300000|2025-04-28 04:25:00|8092.5|8074.5|8094.7|8076.7|8095.5|8077.5|8092.1|8074.1|0
1745814600000|2025-04-28 04:30:00|8094.8|8076.8|8093.3|8075.3|8094.9|8076.9|8093.1|8075.1|0
1745814900000|2025-04-28 04:35:00|8093.4|8075.4|8093.9|8075.9|8094.5|8076.5|8093.4|8075.4|0
1745815200000|2025-04-28 04:40:00|8094|8076|8095|8077|8095.2|8077.2|8093.1|8075.1|0
1745815500000|2025-04-28 04:45:00|8094.9|8076.9|8095.4|8077.4|8095.8|8077.8|8094.9|8076.9|0
1745815800000|2025-04-28 04:50:00|8095.3|8077.3|8094.3|8076.3|8095.4|8077.4|8089.1|8071.1|0
1745816100000|2025-04-28 04:55:00|8094.5|8076.5|8093.9|8075.9|8094.5|8076.5|8093|8075|0
1745816400000|2025-04-28 05:00:00|8093.7|8075.7|8086.4|8080.4|8093.7|8086.4|8082.4|8075.7|868
1745816700000|2025-04-28 05:05:00|8084.4|8078.4|8101.4|8095.4|8101.4|8095.4|8083.4|8077.4|1508
1745817000000|2025-04-28 05:10:00|8102.4|8096.4|8091.4|8085.4|8111.4|8105.4|8091.4|8085.4|712
1745817300000|2025-04-28 05:15:00|8090.4|8084.4|8086.4|8080.4|8093.4|8087.4|8079.4|8073.4|1065
1745817600000|2025-04-28 05:20:00|8087.4|8081.4|8095.4|8089.4|8097.4|8091.4|8086.4|8080.4|604
1745817900000|2025-04-28 05:25:00|8096.4|8090.4|8089.4|8083.4|8097.4|8091.4|8087.4|8081.4|513
1745818200000|2025-04-28 05:30:00|8090.4|8084.4|8089.4|8083.4|8096.4|8090.4|8084.4|8078.4|607
1745818500000|2025-04-28 05:35:00|8090.4|8084.4|8100.4|8094.4|8106.4|8100.4|8089.4|8083.4|773
1745818800000|2025-04-28 05:40:00|8102.4|8096.4|8086.4|8080.4|8104.4|8098.4|8086.4|8080.4|5546
1745819100000|2025-04-28 05:45:00|8085.4|8079.4|8087.4|8081.4|8090.4|8084.4|8076.4|8070.4|4157
1745819400000|2025-04-28 05:50:00|8088.4|8082.4|8084.4|8078.4|8088.4|8082.4|8080.4|8074.4|660
1745819700000|2025-04-28 05:55:00|8083.4|8077.4|8081.4|8075.4|8087.4|8081.4|8081.4|8075.4|441
1745820000000|2025-04-28 06:00:00|8082.4|8076.4|8088.4|8082.4|8095.4|8089.4|8082.4|8076.4|365
1745820300000|2025-04-28 06:05:00|8089.4|8083.4|8094.4|8088.4|8094.4|8088.4|8086.4|8080.4|1194
1745820600000|2025-04-28 06:10:00|8092.4|8086.4|8093.4|8087.4|8100.4|8094.4|8090.4|8084.4|1028
1745820900000|2025-04-28 06:15:00|8095.4|8089.4|8091.4|8085.4|8096.4|8090.4|8089.4|8083.4|670
1745821200000|2025-04-28 06:20:00|8090.4|8084.4|8092.4|8086.4|8099.4|8093.4|8090.4|8084.4|476
1745821500000|2025-04-28 06:25:00|8091.4|8085.4|8093.4|8087.4|8095.4|8089.4|8087.4|8081.4|613
1745821800000|2025-04-28 06:30:00|8094.4|8088.4|8094.4|8088.4|8097.4|8091.4|8090.4|8084.4|2216
1745822100000|2025-04-28 06:35:00|8095.4|8089.4|8102.4|8096.4|8109.4|8103.4|8095.4|8089.4|698
1745822400000|2025-04-28 06:40:00|8103.4|8097.4|8101.4|8095.4|8110.4|8104.4|8099.4|8093.4|699
1745822700000|2025-04-28 06:45:00|8100.4|8094.4|8109.4|8103.4|8112.4|8106.4|8098.4|8092.4|1377
1745823000000|2025-04-28 06:50:00|8111.4|8105.4|8112.4|8106.4|8114.4|8108.4|8110.4|8104.4|1136
1745823300000|2025-04-28 06:55:00|8113.4|8107.4|8105.4|8099.4|8114.4|8108.4|8105.4|8099.4|8300
1745823600000|2025-04-28 07:00:00|8106.4|8100.4|8097.4|8091.4|8108.4|8102.4|8096.4|8090.4|1358
1745823900000|2025-04-28 07:05:00|8098.4|8092.4|8094.4|8088.4|8102.4|8096.4|8089.4|8083.4|1076
1745824200000|2025-04-28 07:10:00|8093.4|8087.4|8083.4|8077.4|8093.4|8087.4|8081.4|8075.4|1093
1745824500000|2025-04-28 07:15:00|8085.4|8079.4|8076.4|8070.4|8085.4|8079.4|8072.4|8066.4|5647
1745824800000|2025-04-28 07:20:00|8078.4|8072.4|8076.4|8070.4|8080.4|8074.4|8073.4|8067.4|1889
1745825100000|2025-04-28 07:25:00|8077.4|8071.4|8084.4|8078.4|8085.4|8079.4|8076.4|8070.4|1176
1745825400000|2025-04-28 07:30:00|8083.4|8077.4|8080.4|8074.4|8086.4|8080.4|8080.4|8074.4|3009
1745825700000|2025-04-28 07:35:00|8081.4|8075.4|8081.4|8075.4|8084.4|8078.4|8078.4|8072.4|2755
1745826000000|2025-04-28 07:40:00|8080.4|8074.4|8082.4|8076.4|8084.4|8078.4|8079.4|8073.4|2519
1745826300000|2025-04-28 07:45:00|8083.4|8077.4|8077.4|8071.4|8085.4|8079.4|8076.4|8070.4|3665
1745826600000|2025-04-28 07:50:00|8076.4|8070.4|8080.4|8074.4|8084.4|8078.4|8076.4|8070.4|1065
1745826900000|2025-04-28 07:55:00|8081.4|8075.4|8079.4|8073.4|8081.4|8075.4|8075.4|8069.4|4750
1745827200000|2025-04-28 08:00:00|8080.4|8074.4|8079.4|8073.4|8081.4|8075.4|8074.4|8068.4|3032
1745827500000|2025-04-28 08:05:00|8078.4|8072.4|8080.4|8074.4|8081.4|8075.4|8074.4|8068.4|3780
1745827800000|2025-04-28 08:10:00|8079.4|8073.4|8082.4|8076.4|8085.4|8079.4|8078.4|8072.4|11425
1745828100000|2025-04-28 08:15:00|8081.4|8075.4|8081.4|8075.4|8086.4|8080.4|8080.4|8074.4|7194
1745828400000|2025-04-28 08:20:00|8082.4|8076.4|8078.4|8072.4|8083.4|8077.4|8075.4|8069.4|1410
1745828700000|2025-04-28 08:25:00|8077.4|8071.4|8081.4|8075.4|8081.4|8075.4|8075.4|8069.4|452
1745829000000|2025-04-28 08:30:00|8081.6|8063.6|8082.6|8064.6|8083.3|8065.3|8079.4|8061.4|14
1745829300000|2025-04-28 08:35:00|8082.7|8064.7|8084|8066|8084|8066|8082.4|8064.4|0
1745829600000|2025-04-28 08:40:00|8084.6|8066.6|8086.8|8068.8|8086.9|8068.9|8084.2|8066.2|0
1745829900000|2025-04-28 08:45:00|8086.9|8068.9|8085.5|8067.5|8087.1|8069.1|8085.5|8067.5|0
1745830200000|2025-04-28 08:50:00|8085.4|8067.4|8086.8|8068.8|8087.2|8069.2|8084.3|8066.3|0
1745830500000|2025-04-28 08:55:00|8086.7|8068.7|8089.9|8071.9|8090|8072|8086.4|8068.4|0
1745830800000|2025-04-28 09:00:00|8090|8072|8089.6|8071.6|8092.3|8074.3|8089.2|8071.2|0
1745831100000|2025-04-28 09:05:00|8089.5|8071.5|8088.2|8070.2|8092|8074|8087.5|8069.5|0
1745831400000|2025-04-28 09:10:00|8088.1|8070.1|8089.1|8071.1|8089.1|8071.1|8087|8069|0
1745831700000|2025-04-28 09:15:00|8086.9|8080.9|8093.9|8087.9|8097.9|8091.9|8086.9|8080.9|162
1745832000000|2025-04-28 09:20:00|8093.4|8087.4|8096.9|8090.9|8098.9|8092.9|8093.4|8087.4|125
1745832300000|2025-04-28 09:25:00|8096.4|8090.4|8103.9|8097.9|8105.9|8099.9|8095.9|8089.9|94
1745832600000|2025-04-28 09:30:00|8102.9|8096.9|8098.4|8092.4|8105.9|8099.9|8098.4|8092.4|82
1745832900000|2025-04-28 09:35:00|8097.9|8091.9|8096.4|8090.4|8099.4|8093.4|8095.4|8089.4|76
1745833200000|2025-04-28 09:40:00|8096.9|8090.9|8093.9|8087.9|8097.4|8091.4|8093.9|8087.9|40
1745833500000|2025-04-28 09:45:00|8094.9|8088.9|8101.9|8095.9|8102.4|8096.4|8092.9|8086.9|108
1745833800000|2025-04-28 09:50:00|8100.9|8094.9|8098.9|8092.9|8101.9|8095.9|8097.9|8091.9|94
1745834100000|2025-04-28 09:55:00|8099.4|8093.4|8094.9|8088.9|8101.9|8095.9|8094.9|8088.9|120
1745834400000|2025-04-28 10:00:00|8095.4|8089.4|8092.4|8086.4|8095.9|8089.9|8089.4|8083.4|38
1745834700000|2025-04-28 10:05:00|8091.9|8085.9|8089.4|8083.4|8092.4|8086.4|8087.9|8081.9|55
1745835000000|2025-04-28 10:10:00|8089.9|8083.9|8093.9|8087.9|8096.9|8090.9|8089.4|8083.4|108
1745835300000|2025-04-28 10:15:00|8094.4|8088.4|8092.9|8086.9|8094.9|8088.9|8091.4|8085.4|15
1745835600000|2025-04-28 10:20:00|8092.4|8086.4|8088.9|8082.9|8092.9|8086.9|8088.9|8082.9|130
1745835900000|2025-04-28 10:25:00|8089.4|8083.4|8090.9|8084.9|8091.4|8085.4|8086.4|8080.4|111
1745836200000|2025-04-28 10:30:00|8091.4|8085.4|8091.9|8085.9|8091.9|8085.9|8087.9|8081.9|105
1745836500000|2025-04-28 10:35:00|8090.9|8084.9|8093.4|8087.4|8095.4|8089.4|8089.9|8083.9|104
1745836800000|2025-04-28 10:40:00|8093.9|8087.9|8088.9|8082.9|8093.9|8087.9|8087.4|8081.4|90
1745837100000|2025-04-28 10:45:00|8089.4|8083.4|8089.9|8083.9|8091.4|8085.4|8088.9|8082.9|24
1745837400000|2025-04-28 10:50:00|8090.4|8084.4|8088.9|8082.9|8090.9|8084.9|8084.4|8078.4|44
1745837700000|2025-04-28 10:55:00|8088.4|8082.4|8087.4|8081.4|8088.9|8082.9|8086.4|8080.4|20
1745838000000|2025-04-28 11:00:00|8086.9|8080.9|8084.9|8078.9|8087.9|8081.9|8082.9|8076.9|32
1745838300000|2025-04-28 11:05:00|8084.4|8078.4|8082.9|8076.9|8085.9|8079.9|8081.9|8075.9|41
1745838600000|2025-04-28 11:10:00|8082.4|8076.4|8083.9|8077.9|8085.9|8079.9|8082.4|8076.4|38
1745838900000|2025-04-28 11:15:00|8083.4|8077.4|8084.4|8078.4|8086.9|8080.9|8082.9|8076.9|17
1745839200000|2025-04-28 11:20:00|8083.9|8077.9|8086.9|8080.9|8087.9|8081.9|8082.9|8076.9|46
1745839500000|2025-04-28 11:25:00|8086.4|8080.4|8087.9|8081.9|8088.4|8082.4|8085.9|8079.9|46
1745839800000|2025-04-28 11:30:00|8088.4|8082.4|8087.4|8081.4|8090.9|8084.9|8086.9|8080.9|111
1745840100000|2025-04-28 11:35:00|8086.9|8080.9|8088.4|8082.4|8089.4|8083.4|8086.9|8080.9|73
1745840400000|2025-04-28 11:40:00|8088.9|8082.9|8087.9|8081.9|8090.9|8084.9|8087.4|8081.4|193
1745840700000|2025-04-28 11:45:00|8088.4|8082.4|8088.4|8082.4|8088.9|8082.9|8087.4|8081.4|12
1745841000000|2025-04-28 11:50:00|8087.9|8081.9|8087.9|8081.9|8089.9|8083.9|8087.9|8081.9|40
1745841300000|2025-04-28 11:55:00|8088.4|8082.4|8086.9|8080.9|8088.9|8082.9|8086.9|8080.9|43
1745841600000|2025-04-28 12:00:00|8087.9|8081.9|8087.9|8081.9|8089.9|8083.9|8084.9|8078.9|362
1745841900000|2025-04-28 12:05:00|8088.4|8082.4|8082.4|8076.4|8088.4|8082.4|8080.9|8074.9|271
1745842200000|2025-04-28 12:10:00|8081.9|8075.9|8085.4|8079.4|8087.9|8081.9|8081.9|8075.9|50
1745842500000|2025-04-28 12:15:00|8085.9|8079.9|8086.9|8080.9|8088.4|8082.4|8083.9|8077.9|28
1745842800000|2025-04-28 12:20:00|8086.4|8080.4|8088.9|8082.9|8088.9|8082.9|8086.4|8080.4|6
1745843100000|2025-04-28 12:25:00|8088.4|8082.4|8090.4|8084.4|8091.9|8085.9|8088.4|8082.4|34
1745843400000|2025-04-28 12:30:00|8090.9|8084.9|8092.9|8086.9|8094.9|8088.9|8090.4|8084.4|21
1745843700000|2025-04-28 12:35:00|8092.4|8086.4|8090.4|8084.4|8094.4|8088.4|8088.9|8082.9|169
1745844000000|2025-04-28 12:40:00|8089.9|8083.9|8090.4|8084.4|8091.4|8085.4|8087.9|8081.9|284
1745844300000|2025-04-28 12:45:00|8089.9|8083.9|8094.4|8088.4|8094.4|8088.4|8089.9|8083.9|14
1745844600000|2025-04-28 12:50:00|8093.9|8087.9|8094.9|8088.9|8096.4|8090.4|8093.4|8087.4|30
1745844900000|2025-04-28 12:55:00|8094.4|8088.4|8095.9|8089.9|8097.9|8091.9|8094.4|8088.4|44
1745845200000|2025-04-28 13:00:00|8095.4|8089.4|8095.9|8089.9|8097.4|8091.4|8093.9|8087.9|42
1745845500000|2025-04-28 13:05:00|8096.4|8090.4|8094.9|8088.9|8097.9|8091.9|8094.4|8088.4|39
1745845800000|2025-04-28 13:10:00|8095.4|8089.4|8096.9|8090.9|8097.9|8091.9|8094.9|8088.9|29
1745846100000|2025-04-28 13:15:00|8096.4|8090.4|8097.4|8091.4|8098.9|8092.9|8093.4|8087.4|46
1745846400000|2025-04-28 13:20:00|8097.9|8091.9|8097.4|8091.4|8099.4|8093.4|8097.4|8091.4|58
1745846700000|2025-04-28 13:25:00|8096.9|8090.9|8099.4|8093.4|8099.9|8093.9|8096.9|8090.9|266
1745847000000|2025-04-28 13:30:00|8098.4|8092.4|8109.9|8103.9|8117.9|8111.9|8097.9|8091.9|490
1745847300000|2025-04-28 13:35:00|8110.4|8104.4|8114.4|8108.4|8115.9|8109.9|8105.4|8099.4|256
1745847600000|2025-04-28 13:40:00|8113.9|8107.9|8127.9|8121.9|8128.9|8122.9|8112.9|8106.9|298
1745847900000|2025-04-28 13:45:00|8128.4|8122.4|8115.9|8109.9|8128.4|8122.4|8111.9|8105.9|270
1745848200000|2025-04-28 13:50:00|8114.9|8108.9|8106.9|8100.9|8116.9|8110.9|8105.9|8099.9|144
1745848500000|2025-04-28 13:55:00|8107.4|8101.4|8101.4|8095.4|8107.4|8101.4|8096.4|8090.4|161
1745848800000|2025-04-28 14:00:00|8101.9|8095.9|8103.4|8097.4|8103.9|8097.9|8094.4|8088.4|217
1745849100000|2025-04-28 14:05:00|8102.9|8096.9|8110.9|8104.9|8113.9|8107.9|8101.9|8095.9|198
1745849400000|2025-04-28 14:10:00|8110.4|8104.4|8108.9|8102.9|8111.9|8105.9|8106.4|8100.4|93
1745849700000|2025-04-28 14:15:00|8109.4|8103.4|8110.9|8104.9|8113.9|8107.9|8108.4|8102.4|122
1745850000000|2025-04-28 14:20:00|8109.9|8103.9|8119.9|8113.9|8119.9|8113.9|8107.9|8101.9|132
1745850300000|2025-04-28 14:25:00|8119.4|8113.4|8110.9|8104.9|8119.9|8113.9|8109.9|8103.9|96
1745850600000|2025-04-28 14:30:00|8111.4|8105.4|8106.4|8100.4|8113.4|8107.4|8101.9|8095.9|60
1745850900000|2025-04-28 14:35:00|8106.9|8100.9|8115.4|8109.4|8115.9|8109.9|8106.4|8100.4|149
1745851200000|2025-04-28 14:40:00|8115.9|8109.9|8112.9|8106.9|8116.9|8110.9|8108.9|8102.9|86
1745851500000|2025-04-28 14:45:00|8113.4|8107.4|8109.4|8103.4|8113.9|8107.9|8105.9|8099.9|87
1745851800000|2025-04-28 14:50:00|8108.9|8102.9|8104.9|8098.9|8109.4|8103.4|8102.9|8096.9|120
1745852100000|2025-04-28 14:55:00|8104.4|8098.4|8102.4|8096.4|8109.4|8103.4|8101.9|8095.9|94
1745852400000|2025-04-28 15:00:00|8103.4|8097.4|8105.4|8099.4|8110.4|8104.4|8103.4|8097.4|145
1745852700000|2025-04-28 15:05:00|8104.4|8098.4|8091.4|8085.4|8104.4|8098.4|8091.4|8085.4|173
1745853000000|2025-04-28 15:10:00|8092.4|8086.4|8092.4|8086.4|8094.4|8088.4|8085.4|8079.4|153
1745853300000|2025-04-28 15:15:00|8091.4|8085.4|8084.4|8078.4|8091.4|8085.4|8079.4|8073.4|282
1745853600000|2025-04-28 15:20:00|8083.4|8077.4|8076.4|8070.4|8085.4|8079.4|8075.4|8069.4|267
1745853900000|2025-04-28 15:25:00|8075.4|8069.4|8076.4|8070.4|8078.4|8072.4|8071.4|8065.4|319
1745854200000|2025-04-28 15:30:00|8075.4|8069.4|8082.4|8076.4|8082.4|8076.4|8070.4|8064.4|148
1745854500000|2025-04-28 15:35:00|8081.4|8075.4|8081.4|8075.4|8083.4|8077.4|8076.4|8070.4|115
1745854800000|2025-04-28 15:40:00|8082.4|8076.4|8085.4|8079.4|8087.4|8081.4|8082.4|8076.4|64
1745855100000|2025-04-28 15:45:00|8086.4|8080.4|8082.4|8076.4|8086.4|8080.4|8082.4|8076.4|143
1745855400000|2025-04-28 15:50:00|8083.4|8077.4|8085.4|8079.4|8088.4|8082.4|8083.4|8077.4|77
1745855700000|2025-04-28 15:55:00|8084.4|8078.4|8081.4|8075.4|8087.4|8081.4|8079.4|8073.4|97
1745856000000|2025-04-28 16:00:00|8080.4|8074.4|8081.4|8075.4|8082.4|8076.4|8078.4|8072.4|72
1745856300000|2025-04-28 16:05:00|8080.4|8074.4|8078.4|8072.4|8081.4|8075.4|8077.4|8071.4|70
1745856600000|2025-04-28 16:10:00|8077.4|8071.4|8079.4|8073.4|8081.4|8075.4|8076.4|8070.4|103
1745856900000|2025-04-28 16:15:00|8080.4|8074.4|8080.4|8074.4|8083.4|8077.4|8078.4|8072.4|83
1745857200000|2025-04-28 16:20:00|8081.4|8075.4|8077.4|8071.4|8083.4|8077.4|8076.4|8070.4|90
1745857500000|2025-04-28 16:25:00|8076.4|8070.4|8078.4|8072.4|8078.4|8072.4|8074.4|8068.4|84
1745857800000|2025-04-28 16:30:00|8077.4|8071.4|8078.4|8072.4|8081.4|8075.4|8076.4|8070.4|94
1745858100000|2025-04-28 16:35:00|8079.4|8073.4|8078.4|8072.4|8082.4|8076.4|8077.4|8071.4|59
1745858400000|2025-04-28 16:40:00|8077.4|8071.4|8081.4|8075.4|8081.4|8075.4|8077.4|8071.4|1010
1745858700000|2025-04-28 16:45:00|8080.4|8074.4|8082.4|8076.4|8083.4|8077.4|8079.4|8073.4|91
1745859000000|2025-04-28 16:50:00|8083.4|8077.4|8082.4|8076.4|8083.4|8077.4|8080.4|8074.4|27
1745859300000|2025-04-28 16:55:00|8081.4|8075.4|8081.4|8075.4|8082.4|8076.4|8079.4|8073.4|46
1745859600000|2025-04-28 17:00:00|8079.4|8073.4|8080.4|8074.4|8082.4|8076.4|8079.4|8073.4|61
1745859900000|2025-04-28 17:05:00|8081.4|8075.4|8083.4|8077.4|8086.4|8080.4|8081.4|8075.4|109
1745860200000|2025-04-28 17:10:00|8082.4|8076.4|8080.4|8074.4|8084.4|8078.4|8080.4|8074.4|86
1745860500000|2025-04-28 17:15:00|8078.4|8072.4|8080.4|8074.4|8085.4|8079.4|8078.4|8072.4|347
1745860800000|2025-04-28 17:20:00|8081.4|8075.4|8081.4|8075.4|8081.4|8075.4|8079.4|8073.4|70
1745861100000|2025-04-28 17:25:00|8080.4|8074.4|8078.4|8072.4|8083.4|8077.4|8078.4|8072.4|37
1745861400000|2025-04-28 17:30:00|8077.4|8071.4|8079.4|8073.4|8081.4|8075.4|8076.4|8070.4|63
1745861700000|2025-04-28 17:35:00|8081.4|8075.4|8086.4|8080.4|8086.4|8080.4|8080.4|8074.4|54
1745862000000|2025-04-28 17:40:00|8085.4|8079.4|8081.4|8075.4|8085.4|8079.4|8076.4|8070.4|138
1745862300000|2025-04-28 17:45:00|8082.4|8076.4|8082.4|8076.4|8085.4|8079.4|8080.4|8074.4|156
1745862600000|2025-04-28 17:50:00|8083.4|8077.4|8089.4|8083.4|8090.4|8084.4|8083.4|8077.4|59
1745862900000|2025-04-28 17:55:00|8090.4|8084.4|8088.4|8082.4|8092.4|8086.4|8088.4|8082.4|119
1745863200000|2025-04-28 18:00:00|8091.4|8085.4|8093.4|8087.4|8094.4|8088.4|8089.4|8083.4|55
1745863500000|2025-04-28 18:05:00|8094.4|8088.4|8096.4|8090.4|8097.4|8091.4|8094.4|8088.4|39
1745863800000|2025-04-28 18:10:00|8098.4|8092.4|8096.4|8090.4|8098.4|8092.4|8094.4|8088.4|17
1745864100000|2025-04-28 18:15:00|8097.4|8091.4|8096.4|8090.4|8098.4|8092.4|8095.4|8089.4|26
1745864400000|2025-04-28 18:20:00|8095.4|8089.4|8101.4|8095.4|8102.4|8096.4|8095.4|8089.4|101
1745864700000|2025-04-28 18:25:00|8100.4|8094.4|8104.4|8098.4|8105.4|8099.4|8100.4|8094.4|76
1745865000000|2025-04-28 18:30:00|8103.4|8097.4|8101.4|8095.4|8103.4|8097.4|8101.4|8095.4|100
1745865300000|2025-04-28 18:35:00|8100.4|8094.4|8104.4|8098.4|8106.4|8100.4|8100.4|8094.4|35
1745865600000|2025-04-28 18:40:00|8103.4|8097.4|8098.4|8092.4|8104.4|8098.4|8098.4|8092.4|49
1745865900000|2025-04-28 18:45:00|8097.4|8091.4|8099.4|8093.4|8100.4|8094.4|8095.4|8089.4|31
1745866200000|2025-04-28 18:50:00|8098.4|8092.4|8093.4|8087.4|8098.4|8092.4|8093.4|8087.4|146
1745866500000|2025-04-28 18:55:00|8094.4|8088.4|8094.2|8076.2|8096.4|8090.4|8086.4|8076.2|227
1745866800000|2025-04-28 19:00:00|8094.3|8076.3|8097.9|8079.9|8098.2|8080.2|8094.1|8076.1|0
1745867100000|2025-04-28 19:05:00|8097.8|8079.8|8099.8|8081.8|8100|8082|8097.4|8079.4|0
1745867400000|2025-04-28 19:10:00|8099.9|8081.9|8098.8|8080.8|8100|8082|8097.9|8079.9|0
1745867700000|2025-04-28 19:15:00|8098.9|8080.9|8099|8081|8099.2|8081.2|8098|8080|0
1745868000000|2025-04-28 19:20:00|8099.1|8081.1|8102.3|8084.3|8103.4|8085.4|8098.8|8080.8|0
1745868300000|2025-04-28 19:25:00|8102.2|8084.2|8102.3|8084.3|8102.9|8084.9|8101.8|8083.8|0
1745868600000|2025-04-28 19:30:00|8102.2|8084.2|8103.5|8085.5|8103.9|8085.9|8101.8|8083.8|0
1745868900000|2025-04-28 19:35:00|8103.2|8085.2|8101.8|8083.8|8103.2|8085.2|8100.7|8082.7|0
1745869200000|2025-04-28 19:40:00|8101.7|8083.7|8101.9|8083.9|8102.9|8084.9|8101.2|8083.2|0
1745869500000|2025-04-28 19:45:00|8102|8084|8103.2|8085.2|8103.6|8085.6|8101.7|8083.7|0
1745869800000|2025-04-28 19:50:00|8103.8|8085.8|8105.4|8087.4|8106.5|8088.5|8103.6|8085.6|0
1745870100000|2025-04-28 19:55:00|8105|8087|8096.8|8078.8|8105|8087|8096.2|8078.2|0
1745870400000|2025-04-28 20:00:00|8096.9|8078.9|8091.9|8073.9|8097.5|8079.5|8090.8|8072.8|0
1745870700000|2025-04-28 20:05:00|8091.7|8073.7|8092.5|8074.5|8093.8|8075.8|8091.2|8073.2|0
1745871000000|2025-04-28 20:10:00|8092.3|8074.3|8090.6|8072.6|8092.7|8074.7|8090.4|8072.4|0
1745871300000|2025-04-28 20:15:00|8090.8|8072.8|8090.8|8072.8|8092.1|8074.1|8090.4|8072.4|0
1745871600000|2025-04-28 20:20:00|8090.6|8072.6|8089.5|8071.5|8090.6|8072.6|8089.3|8071.3|0
1745871900000|2025-04-28 20:25:00|8089.7|8071.7|8090.4|8072.4|8091.7|8073.7|8089.7|8071.7|0
1745872200000|2025-04-28 20:30:00|8090.6|8072.6|8091.7|8073.7|8092.1|8074.1|8089.7|8071.7|0
1745872500000|2025-04-28 20:35:00|8091.5|8073.5|8091.7|8073.7|8092.3|8074.3|8091|8073|0
1745872800000|2025-04-28 20:40:00|8091.3|8073.3|8090.8|8072.8|8091.9|8073.9|8090.4|8072.4|0
1745873100000|2025-04-28 20:45:00|8090.6|8072.6|8089.9|8071.9|8090.8|8072.8|8089.5|8071.5|0
1745873400000|2025-04-28 20:50:00|8090.1|8072.1|8090.6|8072.6|8091|8073|8089.9|8071.9|0
1745873700000|2025-04-28 20:55:00|8090.4|8072.4|8090.8|8072.8|8091|8073|8089.5|8071.5|0
1745874000000|2025-04-28 21:00:00|8090.7|8072.7|8090.7|8072.7|8090.8|8072.8|8090.7|8072.7|0
1745874300000|2025-04-28 21:05:00|8090.6|8072.6|8089.8|8071.8|8090.6|8072.6|8089.7|8071.7|0
1745874600000|2025-04-28 21:10:00|8090.1|8072.1|8090.3|8072.3|8091|8073|8090.1|8072.1|0
1745874900000|2025-04-28 21:15:00|8089.7|8071.7|8089|8071|8089.7|8071.7|8089|8071|0
1745875200000|2025-04-28 21:20:00|8088.9|8070.9|8089.2|8071.2|8089.4|8071.4|8088.9|8070.9|0
1745875500000|2025-04-28 21:25:00|8089.3|8071.3|8089.4|8071.4|8089.4|8071.4|8089|8071|0
1745875800000|2025-04-28 21:30:00|8089.3|8071.3|8089.2|8071.2|8089.5|8071.5|8089.2|8071.2|0
1745876100000|2025-04-28 21:35:00|8089.1|8071.1|8089.4|8071.4|8089.4|8071.4|8089.1|8071.1|0
1745876400000|2025-04-28 21:40:00|8089.7|8071.7|8088.4|8070.4|8089.7|8071.7|8088.4|8070.4|0
1745876700000|2025-04-28 21:45:00|8088.5|8070.5|8088.7|8070.7|8088.7|8070.7|8088.3|8070.3|0
1745877000000|2025-04-28 21:50:00|8088.8|8070.8|8089.4|8071.4|8089.4|8071.4|8088.5|8070.5|0
1745877300000|2025-04-28 21:55:00|8089.5|8071.5|8088.4|8070.4|8090.1|8072.1|8088.4|8070.4|0
1745877600000|2025-04-28 22:00:00|8088.8|8070.8|8088.5|8070.5|8089.4|8071.4|8087.4|8069.4|0
1745877900000|2025-04-28 22:05:00|8088.4|8070.4|8091.5|8073.5|8091.8|8073.8|8088.3|8070.3|0
1745878200000|2025-04-28 22:10:00|8091.6|8073.6|8088|8070|8091.9|8073.9|8087.1|8069.1|0
1745878500000|2025-04-28 22:15:00|8087.9|8069.9|8087|8069|8088.1|8070.1|8086.5|8068.5|0
1745878800000|2025-04-28 22:20:00|8087.2|8069.2|8086.8|8068.8|8087.2|8069.2|8085|8067|0
1745879100000|2025-04-28 22:25:00|8087|8069|8087.3|8069.3|8087.7|8069.7|8086.8|8068.8|0
1745879400000|2025-04-28 22:30:00|8087.4|8069.4|8090.3|8072.3|8090.8|8072.8|8087.2|8069.2|0
1745879700000|2025-04-28 22:35:00|8090.2|8072.2|8089.4|8071.4|8090.4|8072.4|8089.1|8071.1|0
1745880000000|2025-04-28 22:40:00|8089.5|8071.5|8086.7|8068.7|8089.5|8071.5|8084.5|8066.5|0
1745880300000|2025-04-28 22:45:00|8086.8|8068.8|8088.4|8070.4|8088.4|8070.4|8086.2|8068.2|0
1745880600000|2025-04-28 22:50:00|8088.6|8070.6|8088.9|8070.9|8089.7|8071.7|8087.8|8069.8|0
1745880900000|2025-04-28 22:55:00|8088.8|8070.8|8089.7|8071.7|8090|8072|8088.6|8070.6|0
1745881200000|2025-04-28 23:00:00|8089.8|8071.8|8092.1|8074.1|8093.9|8075.9|8088.3|8070.3|0
1745881500000|2025-04-28 23:05:00|8092|8074|8092.7|8074.7|8094.4|8076.4|8090|8072|0
1745881800000|2025-04-28 23:10:00|8092.6|8074.6|8093.8|8075.8|8094.1|8076.1|8092.5|8074.5|0
1745882100000|2025-04-28 23:15:00|8093.9|8075.9|8092.9|8074.9|8097.8|8079.8|8092.1|8074.1|0
1745882400000|2025-04-28 23:20:00|8092.8|8074.8|8093.1|8075.1|8093.3|8075.3|8091.9|8073.9|0
1745882700000|2025-04-28 23:25:00|8093.2|8075.2|8095.5|8077.5|8097.1|8079.1|8093|8075|0
1745883000000|2025-04-28 23:30:00|8095.6|8077.6|8096.3|8078.3|8096.9|8078.9|8095.4|8077.4|0
1745883300000|2025-04-28 23:35:00|8096.5|8078.5|8096.9|8078.9|8096.9|8078.9|8095.6|8077.6|0
1745883600000|2025-04-28 23:40:00|8096.8|8078.8|8097.4|8079.4|8097.8|8079.8|8096.5|8078.5|0
1745883900000|2025-04-28 23:45:00|8097.5|8079.5|8098.6|8080.6|8099.1|8081.1|8097.4|8079.4|0
1745884200000|2025-04-28 23:50:00|8098.7|8080.7|8099.1|8081.1|8099.1|8081.1|8098|8080|0
1745884500000|2025-04-28 23:55:00|8099.3|8081.3|8100.2|8082.2|8100.5|8082.5|8098.8|8080.8|0
1745884800000|2025-04-29 00:00:00|8100.3|8082.3|8096.4|8078.4|8101.3|8083.3|8096.3|8078.3|0
1745885100000|2025-04-29 00:05:00|8096.5|8078.5|8096.1|8078.1|8096.5|8078.5|8095.3|8077.3|0
1745885400000|2025-04-29 00:10:00|8095.9|8077.9|8094.1|8076.1|8097.1|8079.1|8093.5|8075.5|0
1745885700000|2025-04-29 00:15:00|8094.3|8076.3|8094.7|8076.7|8095.5|8077.5|8093.8|8075.8|0
1745886000000|2025-04-29 00:20:00|8094.5|8076.5|8094.9|8076.9|8095.2|8077.2|8092.9|8074.9|0
1745886300000|2025-04-29 00:25:00|8095.1|8077.1|8094.5|8076.5|8095.2|8077.2|8094|8076|0
1745886600000|2025-04-29 00:30:00|8094.6|8076.6|8095.8|8077.8|8096.5|8078.5|8094.6|8076.6|0
1745886900000|2025-04-29 00:35:00|8096|8078|8098.3|8080.3|8098.3|8080.3|8095.2|8077.2|0
1745887200000|2025-04-29 00:40:00|8098.2|8080.2|8098.9|8080.9|8099.1|8081.1|8097|8079|0
1745887500000|2025-04-29 00:45:00|8099.1|8081.1|8101.1|8083.1|8101.1|8083.1|8099.1|8081.1|0
1745887800000|2025-04-29 00:50:00|8101.2|8083.2|8102.7|8084.7|8103.5|8085.5|8101.1|8083.1|0
1745888100000|2025-04-29 00:55:00|8102.6|8084.6|8102.5|8084.5|8103.7|8085.7|8101.9|8083.9|0
1745888400000|2025-04-29 01:00:00|8102.4|8084.4|8103.7|8085.7|8103.7|8085.7|8102.2|8084.2|0
1745888700000|2025-04-29 01:05:00|8104.1|8086.1|8102.8|8084.8|8104.3|8086.3|8102.2|8084.2|0
1745889000000|2025-04-29 01:10:00|8102.7|8084.7|8112.3|8094.3|8114.1|8096.1|8102.2|8084.2|0
1745889300000|2025-04-29 01:15:00|8111.1|8093.1|8120.4|8114.4|8135.4|8129.4|8104.4|8093.1|2006
1745889600000|2025-04-29 01:20:00|8118.4|8112.4|8112.4|8106.4|8122.4|8116.4|8109.4|8103.4|1588
1745889900000|2025-04-29 01:25:00|8115.4|8109.4|8109.4|8103.4|8117.4|8111.4|8109.4|8103.4|258
1745890200000|2025-04-29 01:30:00|8107.4|8101.4|8077|8071|8107.4|8101.4|8077|8071|2892
1745890500000|2025-04-29 01:35:00|8078|8072|8066|8060|8098|8092|8066|8060|1524
1745890800000|2025-04-29 01:40:00|8067|8061|8125|8119|8127|8121|8067|8061|1434
1745891100000|2025-04-29 01:45:00|8124|8118|8128|8122|8145|8139|8109|8103|2067
1745891400000|2025-04-29 01:50:00|8129|8123|8116|8110|8141|8135|8113|8107|1526
1745891700000|2025-04-29 01:55:00|8115|8109|8139|8133|8151|8145|8113|8107|2108
1745892000000|2025-04-29 02:00:00|8140|8134|8153|8147|8168|8162|8139|8133|1525
1745892300000|2025-04-29 02:05:00|8152|8146|8145|8139|8160|8154|8137|8131|1050
1745892600000|2025-04-29 02:10:00|8146|8140|8172|8166|8177|8171|8139|8133|1717
1745892900000|2025-04-29 02:15:00|8170|8164|8160|8154|8182|8176|8160|8154|1458
1745893200000|2025-04-29 02:20:00|8161|8155|8140|8134|8168|8162|8139|8133|1143
1745893500000|2025-04-29 02:25:00|8139|8133|8133|8127|8149|8143|8133|8127|961
1745893800000|2025-04-29 02:30:00|8134|8128|8137|8131|8147|8141|8131|8125|923
1745894100000|2025-04-29 02:35:00|8138|8132|8135|8129|8142|8136|8129|8123|990
1745894400000|2025-04-29 02:40:00|8134|8128|8145|8139|8152|8146|8134|8128|1124
1745894700000|2025-04-29 02:45:00|8144|8138|8131|8125|8151|8145|8129|8123|924
1745895000000|2025-04-29 02:50:00|8130|8124|8127|8121|8139|8133|8127|8121|661
1745895300000|2025-04-29 02:55:00|8128|8122|8121|8115|8134|8128|8119|8113|815
1745895600000|2025-04-29 03:00:00|8122|8116|8117|8111|8125|8119|8117|8111|656
1745895900000|2025-04-29 03:05:00|8116|8110|8125|8119|8131|8125|8115|8109|614
1745896200000|2025-04-29 03:10:00|8126|8120|8126|8120|8136|8130|8125|8119|910
1745896500000|2025-04-29 03:15:00|8124|8118|8124|8118|8130|8124|8117|8111|777
1745896800000|2025-04-29 03:20:00|8125|8119|8123|8117|8128|8122|8119|8113|755
1745897100000|2025-04-29 03:25:00|8124|8118|8123|8117|8133|8127|8120|8114|874
1745897400000|2025-04-29 03:30:00|8122|8116|8125|8119|8130|8124|8122|8116|466
1745897700000|2025-04-29 03:35:00|8124|8118|8123|8117|8127|8121|8122|8116|456
1745898000000|2025-04-29 03:40:00|8124|8118|8114|8108|8129|8123|8114|8108|560
1745898300000|2025-04-29 03:45:00|8113|8107|8111|8105|8117|8111|8110|8104|620
1745898600000|2025-04-29 03:50:00|8110|8104|8106|8100|8111|8105|8105|8099|616
1745898900000|2025-04-29 03:55:00|8107|8101|8109|8103|8111|8105|8104|8098|491
1745899200000|2025-04-29 04:00:00|8113.2|8095.2|8111.8|8093.8|8113.7|8095.7|8111.5|8093.5|0
1745899500000|2025-04-29 04:05:00|8111.9|8093.9|8111.8|8093.8|8112.4|8094.4|8111.6|8093.6|0
1745899800000|2025-04-29 04:10:00|8111.7|8093.7|8108.7|8090.7|8111.9|8093.9|8107.1|8089.1|0
1745900100000|2025-04-29 04:15:00|8109.1|8091.1|8111.1|8093.1|8111.5|8093.5|8108.9|8090.9|0
1745900400000|2025-04-29 04:20:00|8111.7|8093.7|8112.9|8094.9|8113.1|8095.1|8111.6|8093.6|0
1745900700000|2025-04-29 04:25:00|8112.8|8094.8|8116.3|8098.3|8117.2|8099.2|8112.6|8094.6|0
1745901000000|2025-04-29 04:30:00|8116.2|8098.2|8116.7|8098.7|8117.1|8099.1|8115.8|8097.8|0
1745901300000|2025-04-29 04:35:00|8116.8|8098.8|8114.7|8096.7|8116.8|8098.8|8114|8096|0
1745901600000|2025-04-29 04:40:00|8114.5|8096.5|8113.3|8095.3|8114.5|8096.5|8113.1|8095.1|0
1745901900000|2025-04-29 04:45:00|8113.2|8095.2|8110|8092|8113.4|8095.4|8109.6|8091.6|0
1745902200000|2025-04-29 04:50:00|8109.8|8091.8|8109.2|8091.2|8110.2|8092.2|8108.7|8090.7|0
1745902500000|2025-04-29 04:55:00|8109.4|8091.4|8114.1|8096.1|8115.3|8097.3|8109.3|8091.3|64
1745902800000|2025-04-29 05:00:00|8110|8104|8100|8094|8114|8108|8099|8093|1735
1745903100000|2025-04-29 05:05:00|8099|8093|8098|8092|8104|8098|8097|8091|1311
1745903400000|2025-04-29 05:10:00|8099|8093|8097|8091|8108|8102|8095|8089|808
1745903700000|2025-04-29 05:15:00|8098|8092|8084|8078|8099|8093|8084|8078|935
1745904000000|2025-04-29 05:20:00|8083|8077|8080|8074|8085|8079|8076|8070|1286
1745904300000|2025-04-29 05:25:00|8079|8073|8077|8071|8085|8079|8076|8070|722
1745904600000|2025-04-29 05:30:00|8076|8070|8061|8055|8081|8075|8058|8052|1147
1745904900000|2025-04-29 05:35:00|8060|8054|8074|8068|8076|8070|8056|8050|1136
1745905200000|2025-04-29 05:40:00|8073|8067|8072|8066|8079|8073|8070|8064|691
1745905500000|2025-04-29 05:45:00|8073|8067|8075|8069|8077|8071|8069|8063|566
1745905800000|2025-04-29 05:50:00|8074|8068|8069|8063|8079|8073|8068|8062|591
1745906100000|2025-04-29 05:55:00|8068|8062|8066|8060|8071|8065|8064|8058|1025
1745906400000|2025-04-29 06:00:00|8067|8061|8069|8063|8076|8070|8067|8061|681
1745906700000|2025-04-29 06:05:00|8070|8064|8071|8065|8083|8077|8069|8063|954
1745907000000|2025-04-29 06:10:00|8070|8064|8074|8068|8078|8072|8069|8063|580
1745907300000|2025-04-29 06:15:00|8075|8069|8071|8065|8079|8073|8071|8065|489
1745907600000|2025-04-29 06:20:00|8072|8066|8059|8053|8073|8067|8057|8051|852
1745907900000|2025-04-29 06:25:00|8058|8052|8066|8060|8067|8061|8053|8047|731
1745908200000|2025-04-29 06:30:00|8067|8061|8073|8067|8077|8071|8063|8057|716
1745908500000|2025-04-29 06:35:00|8074|8068|8072|8066|8079|8073|8072|8066|657
1745908800000|2025-04-29 06:40:00|8073|8067|8078|8072|8080|8074|8070|8064|477
1745909100000|2025-04-29 06:45:00|8079|8073|8068|8062|8079|8073|8067|8061|559
1745909400000|2025-04-29 06:50:00|8069|8063|8066|8060|8073|8067|8066|8060|482
1745909700000|2025-04-29 06:55:00|8065|8059|8068|8062|8072|8066|8064|8058|637
1745910000000|2025-04-29 07:00:00|8067|8061|8069|8063|8084|8078|8065|8059|831
1745910300000|2025-04-29 07:05:00|8068|8062|8065|8059|8074|8068|8063|8057|1057
1745910600000|2025-04-29 07:10:00|8064|8058|8065|8059|8070|8064|8064|8058|468
1745910900000|2025-04-29 07:15:00|8066|8060|8068|8062|8071|8065|8065|8059|575
1745911200000|2025-04-29 07:20:00|8067|8061|8069|8063|8073|8067|8067|8061|623
1745911500000|2025-04-29 07:25:00|8070|8064|8075|8069|8080|8074|8070|8064|675
1745911800000|2025-04-29 07:30:00|8076|8070|8079|8073|8081|8075|8076|8070|752
1745912100000|2025-04-29 07:35:00|8080|8074|8074|8068|8080|8074|8073|8067|890
1745912400000|2025-04-29 07:40:00|8073|8067|8077|8071|8078|8072|8073|8067|1054
1745912700000|2025-04-29 07:45:00|8078|8072|8081|8075|8089|8083|8077|8071|2552
1745913000000|2025-04-29 07:50:00|8082|8076|8075|8069|8084|8078|8075|8069|735
1745913300000|2025-04-29 07:55:00|8074|8068|8078|8072|8079|8073|8074|8068|1024
1745913600000|2025-04-29 08:00:00|8057.4|8051.4|8052.4|8046.4|8058.4|8052.4|8051.4|8045.4|831
1745913900000|2025-04-29 08:05:00|8053.4|8047.4|8050.4|8044.4|8056.4|8050.4|8050.4|8044.4|981
1745914200000|2025-04-29 08:10:00|8051.4|8045.4|8048.4|8042.4|8053.4|8047.4|8044.4|8038.4|1310
1745914500000|2025-04-29 08:15:00|8047.4|8041.4|8051.4|8045.4|8053.4|8047.4|8043.4|8037.4|1805
1745914800000|2025-04-29 08:20:00|8052.4|8046.4|8049.4|8043.4|8053.4|8047.4|8049.4|8043.4|507
1745915100000|2025-04-29 08:25:00|8050.4|8044.4|8047.4|8041.4|8053.4|8047.4|8047.4|8041.4|457
1745915400000|2025-04-29 08:30:00|8057.2|8039.2|8056.5|8038.5|8058.2|8040.2|8054.8|8036.8|16
1745915700000|2025-04-29 08:35:00|8056.4|8038.4|8057.6|8039.6|8057.9|8039.9|8055.6|8037.6|0
1745916000000|2025-04-29 08:40:00|8057.5|8039.5|8059.7|8041.7|8060.1|8042.1|8056.7|8038.7|0
1745916300000|2025-04-29 08:45:00|8059.6|8041.6|8062.5|8044.5|8063.2|8045.2|8059.2|8041.2|0
1745916600000|2025-04-29 08:50:00|8062.7|8044.7|8061.7|8043.7|8063.1|8045.1|8061.6|8043.6|0
1745916900000|2025-04-29 08:55:00|8061.6|8043.6|8059.5|8041.5|8062.3|8044.3|8058.9|8040.9|0
1745917200000|2025-04-29 09:00:00|8059.4|8041.4|8059.3|8041.3|8060.5|8042.5|8057.2|8039.2|0
1745917500000|2025-04-29 09:05:00|8059.4|8041.4|8058.2|8040.2|8060.5|8042.5|8057.5|8039.5|0
1745917800000|2025-04-29 09:10:00|8058.3|8040.3|8056.4|8038.4|8059.1|8041.1|8054.3|8036.3|0
1745918100000|2025-04-29 09:15:00|8043.9|8037.9|8044.9|8038.9|8048.9|8042.9|8039.9|8033.9|139
1745918400000|2025-04-29 09:20:00|8045.9|8039.9|8042.4|8036.4|8046.9|8040.9|8040.4|8034.4|35
1745918700000|2025-04-29 09:25:00|8042.9|8036.9|8047.4|8041.4|8048.9|8042.9|8042.4|8036.4|182
1745919000000|2025-04-29 09:30:00|8046.9|8040.9|8042.4|8036.4|8047.4|8041.4|8038.9|8032.9|24
1745919300000|2025-04-29 09:35:00|8041.9|8035.9|8045.4|8039.4|8045.4|8039.4|8040.9|8034.9|29
1745919600000|2025-04-29 09:40:00|8044.9|8038.9|8040.4|8034.4|8044.9|8038.9|8038.4|8032.4|23
1745919900000|2025-04-29 09:45:00|8040.9|8034.9|8039.9|8033.9|8041.4|8035.4|8038.4|8032.4|98
1745920200000|2025-04-29 09:50:00|8039.4|8033.4|8039.9|8033.9|8042.4|8036.4|8037.4|8031.4|47
1745920500000|2025-04-29 09:55:00|8039.4|8033.4|8037.9|8031.9|8040.4|8034.4|8035.9|8029.9|143
1745920800000|2025-04-29 10:00:00|8036.9|8030.9|8033.9|8027.9|8037.4|8031.4|8033.9|8027.9|55
1745921100000|2025-04-29 10:05:00|8034.9|8028.9|8036.4|8030.4|8038.9|8032.9|8034.9|8028.9|49
1745921400000|2025-04-29 10:10:00|8035.9|8029.9|8036.4|8030.4|8037.4|8031.4|8033.9|8027.9|10
1745921700000|2025-04-29 10:15:00|8036.9|8030.9|8034.9|8028.9|8037.4|8031.4|8033.4|8027.4|14
1745922000000|2025-04-29 10:20:00|8033.9|8027.9|8038.4|8032.4|8038.9|8032.9|8032.9|8026.9|73
1745922300000|2025-04-29 10:25:00|8038.9|8032.9|8042.9|8036.9|8043.9|8037.9|8038.9|8032.9|14
1745922600000|2025-04-29 10:30:00|8043.9|8037.9|8034.4|8028.4|8043.9|8037.9|8033.4|8027.4|97
1745922900000|2025-04-29 10:35:00|8034.9|8028.9|8031.4|8025.4|8036.9|8030.9|8031.4|8025.4|91
1745923200000|2025-04-29 10:40:00|8032.4|8026.4|8034.4|8028.4|8036.9|8030.9|8031.9|8025.9|56
1745923500000|2025-04-29 10:45:00|8033.4|8027.4|8023.9|8017.9|8034.9|8028.9|8020.4|8014.4|179
1745923800000|2025-04-29 10:50:00|8024.4|8018.4|8024.4|8018.4|8028.4|8022.4|8023.4|8017.4|72
1745924100000|2025-04-29 10:55:00|8023.9|8017.9|8027.4|8021.4|8028.4|8022.4|8021.4|8015.4|37
1745924400000|2025-04-29 11:00:00|8027.9|8021.9|8032.4|8026.4|8032.9|8026.9|8025.9|8019.9|50
1745924700000|2025-04-29 11:05:00|8032.9|8026.9|8032.9|8026.9|8033.9|8027.9|8029.9|8023.9|11
1745925000000|2025-04-29 11:10:00|8032.4|8026.4|8033.9|8027.9|8034.4|8028.4|8031.9|8025.9|5
1745925300000|2025-04-29 11:15:00|8033.4|8027.4|8035.9|8029.9|8036.4|8030.4|8031.9|8025.9|53
1745925600000|2025-04-29 11:20:00|8034.9|8028.9|8035.4|8029.4|8037.9|8031.9|8034.4|8028.4|60
1745925900000|2025-04-29 11:25:00|8034.9|8028.9|8033.4|8027.4|8036.4|8030.4|8031.4|8025.4|30
1745926200000|2025-04-29 11:30:00|8033.9|8027.9|8036.4|8030.4|8036.4|8030.4|8029.4|8023.4|72
1745926500000|2025-04-29 11:35:00|8036.9|8030.9|8036.4|8030.4|8037.9|8031.9|8033.4|8027.4|62
1745926800000|2025-04-29 11:40:00|8035.9|8029.9|8034.4|8028.4|8037.4|8031.4|8032.4|8026.4|22
1745927100000|2025-04-29 11:45:00|8033.9|8027.9|8040.4|8034.4|8041.9|8035.9|8033.9|8027.9|105
1745927400000|2025-04-29 11:50:00|8039.9|8033.9|8037.4|8031.4|8040.4|8034.4|8035.4|8029.4|70
1745927700000|2025-04-29 11:55:00|8037.9|8031.9|8038.9|8032.9|8038.9|8032.9|8035.4|8029.4|70
1745928000000|2025-04-29 12:00:00|8038.4|8032.4|8043.4|8037.4|8045.4|8039.4|8037.4|8031.4|138
1745928300000|2025-04-29 12:05:00|8043.9|8037.9|8046.9|8040.9|8051.4|8045.4|8043.4|8037.4|196
1745928600000|2025-04-29 12:10:00|8047.4|8041.4|8050.4|8044.4|8052.4|8046.4|8045.9|8039.9|25
1745928900000|2025-04-29 12:15:00|8050.9|8044.9|8045.9|8039.9|8050.9|8044.9|8044.4|8038.4|36
1745929200000|2025-04-29 12:20:00|8046.4|8040.4|8047.9|8041.9|8048.4|8042.4|8044.9|8038.9|46
1745929500000|2025-04-29 12:25:00|8047.4|8041.4|8041.4|8035.4|8049.4|8043.4|8039.4|8033.4|211
1745929800000|2025-04-29 12:30:00|8041.9|8035.9|8044.4|8038.4|8048.4|8042.4|8041.9|8035.9|55
1745930100000|2025-04-29 12:35:00|8043.9|8037.9|8050.4|8044.4|8051.4|8045.4|8041.9|8035.9|103
1745930400000|2025-04-29 12:40:00|8049.9|8043.9|8059.4|8053.4|8059.9|8053.9|8049.9|8043.9|125
1745930700000|2025-04-29 12:45:00|8059.9|8053.9|8056.4|8050.4|8059.9|8053.9|8053.9|8047.9|95
1745931000000|2025-04-29 12:50:00|8055.9|8049.9|8057.9|8051.9|8060.4|8054.4|8051.9|8045.9|69
1745931300000|2025-04-29 12:55:00|8058.4|8052.4|8060.4|8054.4|8061.9|8055.9|8056.4|8050.4|87
1745931600000|2025-04-29 13:00:00|8060.9|8054.9|8052.9|8046.9|8061.4|8055.4|8049.9|8043.9|232
1745931900000|2025-04-29 13:05:00|8052.4|8046.4|8051.4|8045.4|8056.9|8050.9|8050.9|8044.9|107
1745932200000|2025-04-29 13:10:00|8050.9|8044.9|8053.9|8047.9|8056.9|8050.9|8048.4|8042.4|124
1745932500000|2025-04-29 13:15:00|8053.4|8047.4|8054.9|8048.9|8057.9|8051.9|8052.9|8046.9|101
1745932800000|2025-04-29 13:20:00|8054.4|8048.4|8058.4|8052.4|8059.9|8053.9|8053.9|8047.9|55
1745933100000|2025-04-29 13:25:00|8057.9|8051.9|8057.4|8051.4|8061.9|8055.9|8054.4|8048.4|187
1745933400000|2025-04-29 13:30:00|8056.9|8050.9|8064.4|8058.4|8070.9|8064.9|8051.4|8045.4|707
1745933700000|2025-04-29 13:35:00|8063.9|8057.9|8047.9|8041.9|8065.4|8059.4|8043.9|8037.9|486
1745934000000|2025-04-29 13:40:00|8047.4|8041.4|8060.9|8054.9|8060.9|8054.9|8046.4|8040.4|277
1745934300000|2025-04-29 13:45:00|8061.4|8055.4|8049.4|8043.4|8061.4|8055.4|8045.9|8039.9|207
1745934600000|2025-04-29 13:50:00|8048.9|8042.9|8063.9|8057.9|8065.9|8059.9|8047.9|8041.9|946
1745934900000|2025-04-29 13:55:00|8062.9|8056.9|8054.9|8048.9|8062.9|8056.9|8052.9|8046.9|147
1745935200000|2025-04-29 14:00:00|8055.9|8049.9|8056.4|8050.4|8060.4|8054.4|8053.4|8047.4|130
1745935500000|2025-04-29 14:05:00|8056.9|8050.9|8053.4|8047.4|8057.9|8051.9|8050.9|8044.9|167
1745935800000|2025-04-29 14:10:00|8053.9|8047.9|8063.9|8057.9|8065.9|8059.9|8048.9|8042.9|151
1745936100000|2025-04-29 14:15:00|8063.4|8057.4|8061.4|8055.4|8075.4|8069.4|8057.4|8051.4|693
1745936400000|2025-04-29 14:20:00|8060.9|8054.9|8042.9|8036.9|8064.4|8058.4|8041.9|8035.9|281
1745936700000|2025-04-29 14:25:00|8043.4|8037.4|8048.4|8042.4|8048.9|8042.9|8042.9|8036.9|127
1745937000000|2025-04-29 14:30:00|8047.9|8041.9|8049.9|8043.9|8050.9|8044.9|8043.9|8037.9|189
1745937300000|2025-04-29 14:35:00|8049.4|8043.4|8049.9|8043.9|8053.4|8047.4|8046.4|8040.4|202
1745937600000|2025-04-29 14:40:00|8050.4|8044.4|8054.9|8048.9|8054.9|8048.9|8047.9|8041.9|153
1745937900000|2025-04-29 14:45:00|8054.4|8048.4|8049.9|8043.9|8054.9|8048.9|8048.9|8042.9|128
1745938200000|2025-04-29 14:50:00|8049.4|8043.4|8053.4|8047.4|8056.9|8050.9|8047.9|8041.9|147
1745938500000|2025-04-29 14:55:00|8052.9|8046.9|8049.4|8043.4|8056.9|8050.9|8047.9|8041.9|177
1745938800000|2025-04-29 15:00:00|8048.4|8042.4|8049.4|8043.4|8049.4|8043.4|8044.4|8038.4|112
1745939100000|2025-04-29 15:05:00|8051.4|8045.4|8055.4|8049.4|8056.4|8050.4|8050.4|8044.4|133
1745939400000|2025-04-29 15:10:00|8057.4|8051.4|8054.4|8048.4|8057.4|8051.4|8048.4|8042.4|123
1745939700000|2025-04-29 15:15:00|8055.4|8049.4|8054.4|8048.4|8056.4|8050.4|8050.4|8044.4|136
1745940000000|2025-04-29 15:20:00|8055.4|8049.4|8050.4|8044.4|8057.4|8051.4|8050.4|8044.4|113
1745940300000|2025-04-29 15:25:00|8049.4|8043.4|8047.4|8041.4|8049.4|8043.4|8045.4|8039.4|231
1745940600000|2025-04-29 15:30:00|8045.4|8039.4|8051.4|8045.4|8052.4|8046.4|8045.4|8039.4|167
1745940900000|2025-04-29 15:35:00|8050.4|8044.4|8051.4|8045.4|8055.4|8049.4|8049.4|8043.4|114
1745941200000|2025-04-29 15:40:00|8050.4|8044.4|8051.4|8045.4|8054.4|8048.4|8048.4|8042.4|93
1745941500000|2025-04-29 15:45:00|8052.4|8046.4|8054.4|8048.4|8055.4|8049.4|8052.4|8046.4|72
1745941800000|2025-04-29 15:50:00|8053.4|8047.4|8054.4|8048.4|8057.4|8051.4|8053.4|8047.4|68
1745942100000|2025-04-29 15:55:00|8053.4|8047.4|8053.4|8047.4|8054.4|8048.4|8052.4|8046.4|40
1745942400000|2025-04-29 16:00:00|8054.4|8048.4|8055.4|8049.4|8058.4|8052.4|8052.4|8046.4|45
1745942700000|2025-04-29 16:05:00|8054.4|8048.4|8057.4|8051.4|8057.4|8051.4|8054.4|8048.4|75
1745943000000|2025-04-29 16:10:00|8056.4|8050.4|8057.4|8051.4|8058.4|8052.4|8056.4|8050.4|33
1745943300000|2025-04-29 16:15:00|8056.4|8050.4|8053.4|8047.4|8056.4|8050.4|8052.4|8046.4|67
1745943600000|2025-04-29 16:20:00|8052.4|8046.4|8056.4|8050.4|8056.4|8050.4|8052.4|8046.4|80
1745943900000|2025-04-29 16:25:00|8055.4|8049.4|8054.4|8048.4|8055.4|8049.4|8053.4|8047.4|42
1745944200000|2025-04-29 16:30:00|8052.4|8046.4|8055.4|8049.4|8055.4|8049.4|8052.4|8046.4|18
1745944500000|2025-04-29 16:35:00|8054.4|8048.4|8051.4|8045.4|8056.4|8050.4|8050.4|8044.4|40
1745944800000|2025-04-29 16:40:00|8052.4|8046.4|8054.4|8048.4|8056.4|8050.4|8052.4|8046.4|52
1745945100000|2025-04-29 16:45:00|8053.4|8047.4|8046.4|8040.4|8053.4|8047.4|8044.4|8038.4|71
1745945400000|2025-04-29 16:50:00|8047.4|8041.4|8048.4|8042.4|8049.4|8043.4|8045.4|8039.4|54
1745945700000|2025-04-29 16:55:00|8047.4|8041.4|8043.4|8037.4|8047.4|8041.4|8040.4|8034.4|85
1745946000000|2025-04-29 17:00:00|8044.4|8038.4|8047.4|8041.4|8047.4|8041.4|8042.4|8036.4|99
1745946300000|2025-04-29 17:05:00|8046.4|8040.4|8048.4|8042.4|8050.4|8044.4|8044.4|8038.4|80
1745946600000|2025-04-29 17:10:00|8047.4|8041.4|8049.4|8043.4|8049.4|8043.4|8045.4|8039.4|45
1745946900000|2025-04-29 17:15:00|8050.4|8044.4|8051.4|8045.4|8051.4|8045.4|8047.4|8041.4|67
1745947200000|2025-04-29 17:20:00|8052.4|8046.4|8055.4|8049.4|8055.4|8049.4|8052.4|8046.4|27
1745947500000|2025-04-29 17:25:00|8054.4|8048.4|8053.4|8047.4|8056.4|8050.4|8052.4|8046.4|49
1745947800000|2025-04-29 17:30:00|8054.4|8048.4|8056.4|8050.4|8056.4|8050.4|8053.4|8047.4|37
1745948100000|2025-04-29 17:35:00|8055.4|8049.4|8058.4|8052.4|8058.4|8052.4|8055.4|8049.4|20
1745948400000|2025-04-29 17:40:00|8059.4|8053.4|8061.4|8055.4|8063.4|8057.4|8059.4|8053.4|36
1745948700000|2025-04-29 17:45:00|8063.4|8057.4|8066.4|8060.4|8066.4|8060.4|8061.4|8055.4|149
1745949000000|2025-04-29 17:50:00|8065.4|8059.4|8063.4|8057.4|8067.4|8061.4|8059.4|8053.4|375
1745949300000|2025-04-29 17:55:00|8064.4|8058.4|8063.4|8057.4|8064.4|8058.4|8063.4|8057.4|45
1745949600000|2025-04-29 18:00:00|8062.4|8056.4|8064.4|8058.4|8065.4|8059.4|8062.4|8056.4|38
1745949900000|2025-04-29 18:05:00|8065.4|8059.4|8064.4|8058.4|8065.4|8059.4|8063.4|8057.4|45
1745950200000|2025-04-29 18:10:00|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8060.4|8054.4|39
1745950500000|2025-04-29 18:15:00|8064.4|8058.4|8062.4|8056.4|8065.4|8059.4|8062.4|8056.4|50
1745950800000|2025-04-29 18:20:00|8063.4|8057.4|8065.4|8059.4|8065.4|8059.4|8061.4|8055.4|67
1745951100000|2025-04-29 18:25:00|8064.4|8058.4|8065.4|8059.4|8065.4|8059.4|8062.4|8056.4|38
1745951400000|2025-04-29 18:30:00|8066.4|8060.4|8064.4|8058.4|8066.4|8060.4|8063.4|8057.4|81
1745951700000|2025-04-29 18:35:00|8063.4|8057.4|8064.4|8058.4|8066.4|8060.4|8063.4|8057.4|50
1745952000000|2025-04-29 18:40:00|8065.4|8059.4|8060.4|8054.4|8065.4|8059.4|8059.4|8053.4|72
1745952300000|2025-04-29 18:45:00|8059.4|8053.4|8059.4|8053.4|8059.4|8053.4|8057.4|8051.4|108
1745952600000|2025-04-29 18:50:00|8058.4|8052.4|8053.4|8047.4|8058.4|8052.4|8052.4|8046.4|96
1745952900000|2025-04-29 18:55:00|8054.4|8048.4|8054.8|8036.8|8055.4|8049.4|8048.4|8036.8|221
1745953200000|2025-04-29 19:00:00|8054.9|8036.9|8055.2|8037.2|8056.8|8038.8|8054.6|8036.6|0
1745953500000|2025-04-29 19:05:00|8055.1|8037.1|8058.6|8040.6|8060.2|8042.2|8055|8037|0
1745953800000|2025-04-29 19:10:00|8058.7|8040.7|8059.8|8041.8|8060.9|8042.9|8058.7|8040.7|0
1745954100000|2025-04-29 19:15:00|8059.9|8041.9|8057.5|8039.5|8059.9|8041.9|8057|8039|0
1745954400000|2025-04-29 19:20:00|8057.6|8039.6|8057.8|8039.8|8057.8|8039.8|8056.7|8038.7|0
1745954700000|2025-04-29 19:25:00|8057.7|8039.7|8055.4|8037.4|8058|8040|8055.1|8037.1|0
1745955000000|2025-04-29 19:30:00|8055.5|8037.5|8054.5|8036.5|8055.8|8037.8|8054.1|8036.1|0
1745955300000|2025-04-29 19:35:00|8054.4|8036.4|8054.4|8036.4|8055.5|8037.5|8054.1|8036.1|0
1745955600000|2025-04-29 19:40:00|8054.5|8036.5|8054.3|8036.3|8054.7|8036.7|8052.7|8034.7|0
1745955900000|2025-04-29 19:45:00|8054.4|8036.4|8057|8039|8057.1|8039.1|8053.1|8035.1|0
1745956200000|2025-04-29 19:50:00|8057.4|8039.4|8057.4|8039.4|8058.5|8040.5|8055.3|8037.3|0
1745956500000|2025-04-29 19:55:00|8057.3|8039.3|8050.6|8032.6|8057.4|8039.4|8050.2|8032.2|0
1745956800000|2025-04-29 20:00:00|8050.5|8032.5|8053.7|8035.7|8056.1|8038.1|8050.1|8032.1|0
1745957100000|2025-04-29 20:05:00|8053.9|8035.9|8052.4|8034.4|8053.9|8035.9|8050.9|8032.9|0
1745957400000|2025-04-29 20:10:00|8052.6|8034.6|8052.6|8034.6|8052.9|8034.9|8048.1|8030.1|0
1745957700000|2025-04-29 20:15:00|8052.4|8034.4|8053.1|8035.1|8053.9|8035.9|8051.3|8033.3|0
1745958000000|2025-04-29 20:20:00|8052.9|8034.9|8055.2|8037.2|8055.5|8037.5|8052.9|8034.9|0
1745958300000|2025-04-29 20:25:00|8055|8037|8051.6|8033.6|8055.7|8037.7|8051.3|8033.3|0
1745958600000|2025-04-29 20:30:00|8051.4|8033.4|8048.3|8030.3|8051.6|8033.6|8044.6|8026.6|0
1745958900000|2025-04-29 20:35:00|8048.5|8030.5|8048.7|8030.7|8050.7|8032.7|8047.7|8029.7|0
1745959200000|2025-04-29 20:40:00|8048.9|8030.9|8047.2|8029.2|8049.8|8031.8|8045.9|8027.9|0
1745959500000|2025-04-29 20:45:00|8047.4|8029.4|8046.8|8028.8|8049.2|8031.2|8046.8|8028.8|0
1745959800000|2025-04-29 20:50:00|8046.6|8028.6|8049.8|8031.8|8050|8032|8046.6|8028.6|0
1745960100000|2025-04-29 20:55:00|8049.6|8031.6|8049.8|8031.8|8052.6|8034.6|8049.4|8031.4|0
1745960400000|2025-04-29 21:00:00|8050|8032|8049.1|8031.1|8050|8032|8048.9|8030.9|0
1745960700000|2025-04-29 21:05:00|8049.4|8031.4|8049.3|8031.3|8049.8|8031.8|8049.1|8031.1|0
1745961000000|2025-04-29 21:10:00|8049.1|8031.1|8049.1|8031.1|8049.3|8031.3|8048.3|8030.3|0
1745961300000|2025-04-29 21:15:00|8048.8|8030.8|8048.9|8030.9|8049.1|8031.1|8048.3|8030.3|0
1745961600000|2025-04-29 21:20:00|8049|8031|8049|8031|8049|8031|8048.5|8030.5|0
1745961900000|2025-04-29 21:25:00|8049.2|8031.2|8049.4|8031.4|8049.4|8031.4|8049.2|8031.2|0
1745962200000|2025-04-29 21:30:00|8049.5|8031.5|8048.9|8030.9|8049.5|8031.5|8048.8|8030.8|0
1745962500000|2025-04-29 21:35:00|8048.7|8030.7|8048.1|8030.1|8048.8|8030.8|8048.1|8030.1|0
1745962800000|2025-04-29 21:40:00|8048|8030|8047.9|8029.9|8048.1|8030.1|8047.6|8029.6|0
1745963100000|2025-04-29 21:45:00|8048|8030|8048.2|8030.2|8048.6|8030.6|8047.8|8029.8|0
1745963400000|2025-04-29 21:50:00|8048.1|8030.1|8051.2|8033.2|8051.7|8033.7|8047.8|8029.8|0
1745963700000|2025-04-29 21:55:00|8051.3|8033.3|8051.6|8033.6|8051.7|8033.7|8051.1|8033.1|0
1745964000000|2025-04-29 22:00:00|8051.3|8033.3|8047.8|8029.8|8052.3|8034.3|8047.8|8029.8|0
1745964300000|2025-04-29 22:05:00|8047.9|8029.9|8049|8031|8049.1|8031.1|8047.4|8029.4|0
1745964600000|2025-04-29 22:10:00|8048.9|8030.9|8051.6|8033.6|8051.9|8033.9|8047.9|8029.9|0
1745964900000|2025-04-29 22:15:00|8051.8|8033.8|8050.6|8032.6|8053.1|8035.1|8050.6|8032.6|0
1745965200000|2025-04-29 22:20:00|8050.2|8032.2|8048.5|8030.5|8051.3|8033.3|8048.1|8030.1|0
1745965500000|2025-04-29 22:25:00|8048.3|8030.3|8047.5|8029.5|8048.8|8030.8|8045.7|8027.7|0
1745965800000|2025-04-29 22:30:00|8047.4|8029.4|8047.7|8029.7|8048.2|8030.2|8046.1|8028.1|0
1745966100000|2025-04-29 22:35:00|8047.6|8029.6|8046|8028|8047.7|8029.7|8046|8028|0
1745966400000|2025-04-29 22:40:00|8045.9|8027.9|8047|8029|8047.3|8029.3|8045.4|8027.4|0
1745966700000|2025-04-29 22:45:00|8046.9|8028.9|8047.2|8029.2|8048|8030|8046.7|8028.7|0
1745967000000|2025-04-29 22:50:00|8047|8029|8046.8|8028.8|8047.5|8029.5|8046.7|8028.7|0
1745967300000|2025-04-29 22:55:00|8046.9|8028.9|8044.2|8026.2|8047.1|8029.1|8043.5|8025.5|0
1745967600000|2025-04-29 23:00:00|8044.1|8026.1|8053.5|8035.5|8054.1|8036.1|8042.6|8024.6|0
1745967900000|2025-04-29 23:05:00|8053.6|8035.6|8052.4|8034.4|8053.8|8035.8|8050.3|8032.3|0
1745968200000|2025-04-29 23:10:00|8052.6|8034.6|8051.5|8033.5|8053.8|8035.8|8051.3|8033.3|0
1745968500000|2025-04-29 23:15:00|8051.4|8033.4|8052.8|8034.8|8052.8|8034.8|8051.4|8033.4|0
1745968800000|2025-04-29 23:20:00|8053|8035|8053.8|8035.8|8055.6|8037.6|8053|8035|0
1745969100000|2025-04-29 23:25:00|8053.7|8035.7|8052.7|8034.7|8054|8036|8052.2|8034.2|0
1745969400000|2025-04-29 23:30:00|8052.8|8034.8|8053.8|8035.8|8054.5|8036.5|8052.4|8034.4|0
1745969700000|2025-04-29 23:35:00|8053.7|8035.7|8054.6|8036.6|8055|8037|8053.5|8035.5|0
1745970000000|2025-04-29 23:40:00|8054.5|8036.5|8054.8|8036.8|8055.5|8037.5|8054.5|8036.5|0
1745970300000|2025-04-29 23:45:00|8054.7|8036.7|8054.2|8036.2|8055.2|8037.2|8053.3|8035.3|0
1745970600000|2025-04-29 23:50:00|8054.1|8036.1|8053.9|8035.9|8054.6|8036.6|8053.2|8035.2|0
1745970900000|2025-04-29 23:55:00|8054|8036|8053.7|8035.7|8054.2|8036.2|8052.5|8034.5|0
1745971200000|2025-04-30 00:00:00|8053|8035|8051|8033|8054|8036|8050.5|8032.5|0
1745971500000|2025-04-30 00:05:00|8050.9|8032.9|8056.8|8038.8|8057.5|8039.5|8050.9|8032.9|0
1745971800000|2025-04-30 00:10:00|8057.1|8039.1|8055.3|8037.3|8057.4|8039.4|8055|8037|0
1745972100000|2025-04-30 00:15:00|8055.2|8037.2|8052.3|8034.3|8055.7|8037.7|8050.8|8032.8|0
1745972400000|2025-04-30 00:20:00|8052.2|8034.2|8052.6|8034.6|8055.4|8037.4|8052.2|8034.2|0
1745972700000|2025-04-30 00:25:00|8052.5|8034.5|8051.4|8033.4|8053.3|8035.3|8051.4|8033.4|0
1745973000000|2025-04-30 00:30:00|8051.6|8033.6|8053.2|8035.2|8053.3|8035.3|8049.5|8031.5|0
1745973300000|2025-04-30 00:35:00|8053|8035|8052.4|8034.4|8054.1|8036.1|8052.1|8034.1|0
1745973600000|2025-04-30 00:40:00|8052.3|8034.3|8051.5|8033.5|8052.4|8034.4|8050.8|8032.8|0
1745973900000|2025-04-30 00:45:00|8051.6|8033.6|8046.3|8028.3|8051.7|8033.7|8046.1|8028.1|0
1745974200000|2025-04-30 00:50:00|8046.4|8028.4|8050.6|8032.6|8051.3|8033.3|8045.4|8027.4|0
1745974500000|2025-04-30 00:55:00|8050.4|8032.4|8051.2|8033.2|8051.5|8033.5|8049.3|8031.3|0
1745974800000|2025-04-30 01:00:00|8051.1|8033.1|8050.6|8032.6|8051.8|8033.8|8050.4|8032.4|0
1745975100000|2025-04-30 01:05:00|8050.7|8032.7|8052|8034|8052.4|8034.4|8050.3|8032.3|0
1745975400000|2025-04-30 01:10:00|8052.1|8034.1|8051.6|8033.6|8052.2|8034.2|8051.4|8033.4|0
1745975700000|2025-04-30 01:15:00|8052.2|8034.2|8061.6|8055.6|8065.6|8059.6|8042.6|8034.2|1099
1745976000000|2025-04-30 01:20:00|8060.6|8054.6|8072.5|8066.5|8079.5|8073.5|8057.6|8051.6|1687
1745976300000|2025-04-30 01:25:00|8071.5|8065.5|8077.5|8071.5|8080.5|8074.5|8067.5|8061.5|771
1745976600000|2025-04-30 01:30:00|8076.5|8070.5|8036.5|8030.5|8076.5|8070.5|8016.5|8010.5|4762
1745976900000|2025-04-30 01:35:00|8035.5|8029.5|8025.5|8019.5|8045.5|8039.5|8015.5|8009.5|1762
1745977200000|2025-04-30 01:40:00|8024.5|8018.5|8024.5|8018.5|8032.5|8026.5|8008.5|8002.5|2420
1745977500000|2025-04-30 01:45:00|8025.5|8019.5|7987.5|7981.5|8031.5|8025.5|7985.5|7979.5|1561
1745977800000|2025-04-30 01:50:00|7988.5|7982.5|7973.5|7967.5|7995.5|7989.5|7970.5|7964.5|1500
1745978100000|2025-04-30 01:55:00|7974.5|7968.5|7965.5|7959.5|7974.5|7968.5|7959.5|7953.5|1186
1745978400000|2025-04-30 02:00:00|7964.5|7958.5|7977.5|7971.5|7978.5|7972.5|7962.5|7956.5|1064
1745978700000|2025-04-30 02:05:00|7975.5|7969.5|7971.5|7965.5|7981.5|7975.5|7963.5|7957.5|1105
1745979000000|2025-04-30 02:10:00|7972.5|7966.5|7995.5|7989.5|8004.5|7998.5|7969.5|7963.5|941
1745979300000|2025-04-30 02:15:00|7994.5|7988.5|8007.5|8001.5|8007.5|8001.5|7989.5|7983.5|679
1745979600000|2025-04-30 02:20:00|8008.5|8002.5|8000.5|7994.5|8009.5|8003.5|7998.5|7992.5|590
1745979900000|2025-04-30 02:25:00|7999.5|7993.5|7995.5|7989.5|8009.5|8003.5|7994.5|7988.5|649
1745980200000|2025-04-30 02:30:00|7994.5|7988.5|7995.5|7989.5|8000.5|7994.5|7988.5|7982.5|785
1745980500000|2025-04-30 02:35:00|7994.5|7988.5|8014.5|8008.5|8015.5|8009.5|7994.5|7988.5|690
1745980800000|2025-04-30 02:40:00|8015.5|8009.5|7995.5|7989.5|8018.5|8012.5|7988.5|7982.5|565
1745981100000|2025-04-30 02:45:00|7996.5|7990.5|7994.5|7988.5|7998.5|7992.5|7988.5|7982.5|545
1745981400000|2025-04-30 02:50:00|7995.5|7989.5|7993.5|7987.5|7995.5|7989.5|7982.5|7976.5|684
1745981700000|2025-04-30 02:55:00|7994.5|7988.5|7993.5|7987.5|7996.5|7990.5|7985.5|7979.5|806
1745982000000|2025-04-30 03:00:00|7991.5|7985.5|8011.5|8005.5|8016.5|8010.5|7991.5|7985.5|695
1745982300000|2025-04-30 03:05:00|8012.5|8006.5|8023.5|8017.5|8023.5|8017.5|8012.5|8006.5|783
1745982600000|2025-04-30 03:10:00|8024.5|8018.5|8040.5|8034.5|8045.5|8039.5|8024.5|8018.5|1296
1745982900000|2025-04-30 03:15:00|8041.5|8035.5|8046.5|8040.5|8054.5|8048.5|8031.5|8025.5|1171
1745983200000|2025-04-30 03:20:00|8045.5|8039.5|8040.5|8034.5|8050.5|8044.5|8038.5|8032.5|627
1745983500000|2025-04-30 03:25:00|8041.5|8035.5|8045.5|8039.5|8051.5|8045.5|8041.5|8035.5|538
1745983800000|2025-04-30 03:30:00|8046.5|8040.5|8053.5|8047.5|8055.5|8049.5|8046.5|8040.5|685
1745984100000|2025-04-30 03:35:00|8054.5|8048.5|8038.5|8032.5|8054.5|8048.5|8036.5|8030.5|789
1745984400000|2025-04-30 03:40:00|8039.5|8033.5|8042.5|8036.5|8043.5|8037.5|8036.5|8030.5|575
1745984700000|2025-04-30 03:45:00|8041.5|8035.5|8050.5|8044.5|8051.5|8045.5|8038.5|8032.5|616
1745985000000|2025-04-30 03:50:00|8049.5|8043.5|8045.5|8039.5|8049.5|8043.5|8042.5|8036.5|466
1745985300000|2025-04-30 03:55:00|8044.5|8038.5|8047.5|8041.5|8050.5|8044.5|8044.5|8038.5|331
1745985600000|2025-04-30 04:00:00|8053.2|8035.2|8052.6|8034.6|8053.2|8035.2|8052.3|8034.3|0
1745985900000|2025-04-30 04:05:00|8052.7|8034.7|8052.9|8034.9|8053|8035|8051.4|8033.4|0
1745986200000|2025-04-30 04:10:00|8052.8|8034.8|8053|8035|8053.1|8035.1|8052.2|8034.2|0
1745986500000|2025-04-30 04:15:00|8053.1|8035.1|8056.6|8038.6|8057.2|8039.2|8052.4|8034.4|0
1745986800000|2025-04-30 04:20:00|8056.5|8038.5|8055.3|8037.3|8056.7|8038.7|8054.9|8036.9|0
1745987100000|2025-04-30 04:25:00|8055.2|8037.2|8055.7|8037.7|8056.1|8038.1|8055.1|8037.1|0
1745987400000|2025-04-30 04:30:00|8055.6|8037.6|8054.9|8036.9|8055.7|8037.7|8054.3|8036.3|0
1745987700000|2025-04-30 04:35:00|8055|8037|8054.7|8036.7|8055.1|8037.1|8054|8036|0
1745988000000|2025-04-30 04:40:00|8054.8|8036.8|8055.5|8037.5|8055.6|8037.6|8054.6|8036.6|0
1745988300000|2025-04-30 04:45:00|8055.6|8037.6|8055.2|8037.2|8055.7|8037.7|8054.5|8036.5|0
1745988600000|2025-04-30 04:50:00|8055.3|8037.3|8054.9|8036.9|8056.2|8038.2|8054.6|8036.6|0
1745988900000|2025-04-30 04:55:00|8055|8037|8056.1|8038.1|8056.3|8038.3|8055|8037|2
1745989200000|2025-04-30 05:00:00|8047.5|8041.5|8053.5|8047.5|8058.5|8052.5|8040.5|8034.5|1730
1745989500000|2025-04-30 05:05:00|8052.5|8046.5|8052.5|8046.5|8058.5|8052.5|8036.5|8030.5|912
1745989800000|2025-04-30 05:10:00|8053.5|8047.5|8064.5|8058.5|8067.5|8061.5|8052.5|8046.5|732
1745990100000|2025-04-30 05:15:00|8063.5|8057.5|8035.5|8029.5|8063.5|8057.5|8034.5|8028.5|1069
1745990400000|2025-04-30 05:20:00|8036.5|8030.5|8034.5|8028.5|8038.5|8032.5|8027.5|8021.5|717
1745990700000|2025-04-30 05:25:00|8035.5|8029.5|8037.5|8031.5|8039.5|8033.5|8031.5|8025.5|605
1745991000000|2025-04-30 05:30:00|8038.5|8032.5|8050.5|8044.5|8050.5|8044.5|8037.5|8031.5|410
1745991300000|2025-04-30 05:35:00|8051.5|8045.5|8044.5|8038.5|8055.5|8049.5|8041.5|8035.5|675
1745991600000|2025-04-30 05:40:00|8045.5|8039.5|8049.5|8043.5|8056.5|8050.5|8045.5|8039.5|542
1745991900000|2025-04-30 05:45:00|8048.5|8042.5|8054.5|8048.5|8056.5|8050.5|8046.5|8040.5|518
1745992200000|2025-04-30 05:50:00|8055.5|8049.5|8051.5|8045.5|8055.5|8049.5|8048.5|8042.5|442
1745992500000|2025-04-30 05:55:00|8052.5|8046.5|8058.5|8052.5|8061.5|8055.5|8048.5|8042.5|554
1745992800000|2025-04-30 06:00:00|8056.5|8050.5|8055.5|8049.5|8063.5|8057.5|8054.5|8048.5|2066
1745993100000|2025-04-30 06:05:00|8054.5|8048.5|8055.5|8049.5|8058.5|8052.5|8053.5|8047.5|445
1745993400000|2025-04-30 06:10:00|8056.5|8050.5|8057.5|8051.5|8059.5|8053.5|8053.5|8047.5|653
1745993700000|2025-04-30 06:15:00|8056.5|8050.5|8069.5|8063.5|8072.5|8066.5|8055.5|8049.5|598
1745994000000|2025-04-30 06:20:00|8070.5|8064.5|8071.5|8065.5|8074.5|8068.5|8064.5|8058.5|552
1745994300000|2025-04-30 06:25:00|8073.5|8067.5|8075.5|8069.5|8076.5|8070.5|8071.5|8065.5|630
1745994600000|2025-04-30 06:30:00|8076.5|8070.5|8068.5|8062.5|8076.5|8070.5|8060.5|8054.5|460
1745994900000|2025-04-30 06:35:00|8069.5|8063.5|8065.5|8059.5|8073.5|8067.5|8062.5|8056.5|307
1745995200000|2025-04-30 06:40:00|8064.5|8058.5|8054.5|8048.5|8065.5|8059.5|8051.5|8045.5|676
1745995500000|2025-04-30 06:45:00|8055.5|8049.5|8056.5|8050.5|8060.5|8054.5|8054.5|8048.5|255
1745995800000|2025-04-30 06:50:00|8057.5|8051.5|8061.5|8055.5|8063.5|8057.5|8055.5|8049.5|258
1745996100000|2025-04-30 06:55:00|8062.5|8056.5|8063.5|8057.5|8067.5|8061.5|8059.5|8053.5|469
1745996400000|2025-04-30 07:00:00|8062.5|8056.5|8066.5|8060.5|8066.5|8060.5|8059.5|8053.5|279
1745996700000|2025-04-30 07:05:00|8067.5|8061.5|8070.5|8064.5|8071.5|8065.5|8067.5|8061.5|276
1745997000000|2025-04-30 07:10:00|8071.5|8065.5|8072.5|8066.5|8073.5|8067.5|8068.5|8062.5|318
1745997300000|2025-04-30 07:15:00|8071.5|8065.5|8070.5|8064.5|8076.5|8070.5|8069.5|8063.5|438
1745997600000|2025-04-30 07:20:00|8069.5|8063.5|8078.5|8072.5|8079.5|8073.5|8069.5|8063.5|586
1745997900000|2025-04-30 07:25:00|8079.5|8073.5|8073.5|8067.5|8079.5|8073.5|8073.5|8067.5|373
1745998200000|2025-04-30 07:30:00|8072.5|8066.5|8066.5|8060.5|8073.5|8067.5|8066.5|8060.5|631
1745998500000|2025-04-30 07:35:00|8065.5|8059.5|8071.5|8065.5|8074.5|8068.5|8061.5|8055.5|889
1745998800000|2025-04-30 07:40:00|8072.5|8066.5|8071.5|8065.5|8075.5|8069.5|8068.5|8062.5|1097
1745999100000|2025-04-30 07:45:00|8070.5|8064.5|8075.5|8069.5|8076.5|8070.5|8070.5|8064.5|1310
1745999400000|2025-04-30 07:50:00|8076.5|8070.5|8079.5|8073.5|8081.5|8075.5|8073.5|8067.5|1047
1745999700000|2025-04-30 07:55:00|8080.5|8074.5|8090.5|8084.5|8091.5|8085.5|8080.5|8074.5|1774
1746000000000|2025-04-30 08:00:00|8089.5|8083.5|8085.5|8079.5|8092.5|8086.5|8080.5|8074.5|1652
1746000300000|2025-04-30 08:05:00|8084.5|8078.5|8089.5|8083.5|8094.5|8088.5|8084.5|8078.5|2838
1746000600000|2025-04-30 08:10:00|8088.5|8082.5|8094.5|8088.5|8097.5|8091.5|8087.5|8081.5|1965
1746000900000|2025-04-30 08:15:00|8095.5|8089.5|8096.5|8090.5|8100.5|8094.5|8092.5|8086.5|1685
1746001200000|2025-04-30 08:20:00|8095.5|8089.5|8095.5|8089.5|8098.5|8092.5|8092.5|8086.5|630
1746001500000|2025-04-30 08:25:00|8094.5|8088.5|8090.5|8084.5|8097.5|8091.5|8090.5|8084.5|815
1746001800000|2025-04-30 08:30:00|8101.7|8083.7|8099.7|8081.7|8101.9|8083.9|8099.1|8081.1|0
1746002100000|2025-04-30 08:35:00|8099.8|8081.8|8099.2|8081.2|8100.3|8082.3|8097.7|8079.7|0
1746002400000|2025-04-30 08:40:00|8099.3|8081.3|8102.2|8084.2|8102.5|8084.5|8098.9|8080.9|0
1746002700000|2025-04-30 08:45:00|8102.3|8084.3|8101.3|8083.3|8102.3|8084.3|8100.8|8082.8|0
1746003000000|2025-04-30 08:50:00|8101.4|8083.4|8103.7|8085.7|8104.8|8086.8|8101.4|8083.4|0
1746003300000|2025-04-30 08:55:00|8103.8|8085.8|8099.5|8081.5|8104|8086|8099.5|8081.5|0
1746003600000|2025-04-30 09:00:00|8099.2|8081.2|8102|8084|8102.4|8084.4|8099.2|8081.2|0
1746003900000|2025-04-30 09:05:00|8102.1|8084.1|8103.2|8085.2|8103.5|8085.5|8101.8|8083.8|0
1746004200000|2025-04-30 09:10:00|8103.3|8085.3|8104.9|8086.9|8105|8087|8102.5|8084.5|0
1746004500000|2025-04-30 09:15:00|8104.8|8086.8|8095|8089|8104.8|8098.5|8093|8086.8|338
1746004800000|2025-04-30 09:20:00|8094.5|8088.5|8093.5|8087.5|8097|8091|8090|8084|199
1746005100000|2025-04-30 09:25:00|8093|8087|8099.5|8093.5|8100|8094|8090.5|8084.5|297
1746005400000|2025-04-30 09:30:00|8099|8093|8096|8090|8102|8096|8095.5|8089.5|100
1746005700000|2025-04-30 09:35:00|8095.5|8089.5|8094.5|8088.5|8098.5|8092.5|8093|8087|81
1746006000000|2025-04-30 09:40:00|8094|8088|8092.5|8086.5|8097|8091|8092.5|8086.5|27
1746006300000|2025-04-30 09:45:00|8093|8087|8091.5|8085.5|8093|8087|8089|8083|50
1746006600000|2025-04-30 09:50:00|8092|8086|8093|8087|8096.5|8090.5|8090.5|8084.5|148
1746006900000|2025-04-30 09:55:00|8092.5|8086.5|8088.5|8082.5|8092.5|8086.5|8088.5|8082.5|145
1746007200000|2025-04-30 10:00:00|8089|8083|8087.5|8081.5|8089.5|8083.5|8086.5|8080.5|61
1746007500000|2025-04-30 10:05:00|8087|8081|8090|8084|8091|8085|8087|8081|103
1746007800000|2025-04-30 10:10:00|8089.5|8083.5|8091|8085|8092|8086|8088.5|8082.5|72
1746008100000|2025-04-30 10:15:00|8090.5|8084.5|8092|8086|8093|8087|8090|8084|163
1746008400000|2025-04-30 10:20:00|8091|8085|8093|8087|8094|8088|8091|8085|90
1746008700000|2025-04-30 10:25:00|8094|8088|8097|8091|8098|8092|8093|8087|57
1746009000000|2025-04-30 10:30:00|8096|8090|8095|8089|8096.5|8090.5|8093|8087|145
1746009300000|2025-04-30 10:35:00|8094.5|8088.5|8093|8087|8096|8090|8092.5|8086.5|36
1746009600000|2025-04-30 10:40:00|8092|8086|8092.5|8086.5|8095|8089|8091.5|8085.5|37
1746009900000|2025-04-30 10:45:00|8093|8087|8091.5|8085.5|8093|8087|8091.5|8085.5|10
1746010200000|2025-04-30 10:50:00|8092|8086|8094|8088|8095|8089|8090.5|8084.5|77
1746010500000|2025-04-30 10:55:00|8095|8089|8095|8089|8095|8089|8093.5|8087.5|100
1746010800000|2025-04-30 11:00:00|8094.5|8088.5|8094|8088|8096|8090|8089|8083|257
1746011100000|2025-04-30 11:05:00|8093.5|8087.5|8092|8086|8094|8088|8090|8084|46
1746011400000|2025-04-30 11:10:00|8091.5|8085.5|8091|8085|8093|8087|8090.5|8084.5|53
1746011700000|2025-04-30 11:15:00|8091.5|8085.5|8092|8086|8097|8091|8088.5|8082.5|259
1746012000000|2025-04-30 11:20:00|8091.5|8085.5|8091.5|8085.5|8094|8088|8090.5|8084.5|83
1746012300000|2025-04-30 11:25:00|8092|8086|8091|8085|8092|8086|8087.5|8081.5|89
1746012600000|2025-04-30 11:30:00|8090.5|8084.5|8089|8083|8092.5|8086.5|8088.5|8082.5|80
1746012900000|2025-04-30 11:35:00|8088|8082|8093.5|8087.5|8094|8088|8088|8082|123
1746013200000|2025-04-30 11:40:00|8093|8087|8095.5|8089.5|8097|8091|8093|8087|95
1746013500000|2025-04-30 11:45:00|8095|8089|8097|8091|8097|8091|8093|8087|190
1746013800000|2025-04-30 11:50:00|8096.5|8090.5|8098.5|8092.5|8099|8093|8094|8088|115
1746014100000|2025-04-30 11:55:00|8098|8092|8093|8087|8098.5|8092.5|8091|8085|63
1746014400000|2025-04-30 12:00:00|8092.5|8086.5|8095.5|8089.5|8095.5|8089.5|8090|8084|64
1746014700000|2025-04-30 12:05:00|8095|8089|8095.5|8089.5|8096|8090|8093.5|8087.5|37
1746015000000|2025-04-30 12:10:00|8095|8089|8089|8083|8097.5|8091.5|8088.5|8082.5|237
1746015300000|2025-04-30 12:15:00|8088.5|8082.5|8089|8083|8094|8088|8088.5|8082.5|24
1746015600000|2025-04-30 12:20:00|8089.5|8083.5|8091|8085|8096|8090|8089|8083|101
1746015900000|2025-04-30 12:25:00|8089.5|8083.5|8086|8080|8090|8084|8081.5|8075.5|226
1746016200000|2025-04-30 12:30:00|8086.5|8080.5|8087.5|8081.5|8089.5|8083.5|8076.5|8070.5|147
1746016500000|2025-04-30 12:35:00|8087|8081|8081.5|8075.5|8091|8085|8076.5|8070.5|268
1746016800000|2025-04-30 12:40:00|8081|8075|8074|8068|8083|8077|8073.5|8067.5|339
1746017100000|2025-04-30 12:45:00|8073.5|8067.5|8078|8072|8078|8072|8070|8064|373
1746017400000|2025-04-30 12:50:00|8077|8071|8073.5|8067.5|8079.5|8073.5|8071.5|8065.5|270
1746017700000|2025-04-30 12:55:00|8074|8068|8066.5|8060.5|8074|8068|8066|8060|277
1746018000000|2025-04-30 13:00:00|8066|8060|8062.5|8056.5|8066.5|8060.5|8060|8054|268
1746018300000|2025-04-30 13:05:00|8063|8057|8054|8048|8064|8058|8054|8048|162
1746018600000|2025-04-30 13:10:00|8053.5|8047.5|8053|8047|8055|8049|8050|8044|164
1746018900000|2025-04-30 13:15:00|8052.5|8046.5|8059.5|8053.5|8061|8055|8051|8045|180
1746019200000|2025-04-30 13:20:00|8060|8054|8061|8055|8062|8056|8058|8052|48
1746019500000|2025-04-30 13:25:00|8061.5|8055.5|8060|8054|8066|8060|8058|8052|126
1746019800000|2025-04-30 13:30:00|8059.5|8053.5|8057.5|8051.5|8063.5|8057.5|8046|8040|1126
1746020100000|2025-04-30 13:35:00|8058|8052|8033.5|8027.5|8059|8053|8033.5|8027.5|857
1746020400000|2025-04-30 13:40:00|8033|8027|8032|8026|8041|8035|8025.5|8019.5|540
1746020700000|2025-04-30 13:45:00|8031.5|8025.5|8034.5|8028.5|8038|8032|8023.5|8017.5|581
1746021000000|2025-04-30 13:50:00|8034|8028|8012.5|8006.5|8038|8032|8010.5|8004.5|445
1746021300000|2025-04-30 13:55:00|8013|8007|8005|7999|8014|8008|8000|7994|440
1746021600000|2025-04-30 14:00:00|8005.5|7999.5|8003|7997|8014|8008|8002|7996|478
1746021900000|2025-04-30 14:05:00|8003.5|7997.5|8009|8003|8010.5|8004.5|7995|7989|345
1746022200000|2025-04-30 14:10:00|8009.5|8003.5|8011.5|8005.5|8015.5|8009.5|8006|8000|426
1746022500000|2025-04-30 14:15:00|8012|8006|8012.5|8006.5|8015|8009|8007.5|8001.5|224
1746022800000|2025-04-30 14:20:00|8012|8006|8008|8002|8013|8007|8005|7999|251
1746023100000|2025-04-30 14:25:00|8007|8001|8013|8007|8015.5|8009.5|8006|8000|202
1746023400000|2025-04-30 14:30:00|8012.5|8006.5|8009.5|8003.5|8016|8010|8009|8003|179
1746023700000|2025-04-30 14:35:00|8009|8003|8009|8003|8011|8005|8006.5|8000.5|117
1746024000000|2025-04-30 14:40:00|8008.5|8002.5|8008|8002|8013.5|8007.5|8006.5|8000.5|150
1746024300000|2025-04-30 14:45:00|8007.5|8001.5|8004|7998|8010|8004|8004|7998|232
1746024600000|2025-04-30 14:50:00|8003.5|7997.5|8006|8000|8008|8002|7999|7993|192
1746024900000|2025-04-30 14:55:00|8005.5|7999.5|8013.5|8007.5|8015.5|8009.5|8005|7999|206
1746025200000|2025-04-30 15:00:00|8015.5|8009.5|8017.5|8011.5|8019.5|8013.5|8013.5|8007.5|390
1746025500000|2025-04-30 15:05:00|8016.5|8010.5|8013.5|8007.5|8017.5|8011.5|8006.5|8000.5|192
1746025800000|2025-04-30 15:10:00|8014.5|8008.5|8013.5|8007.5|8016.5|8010.5|8012.5|8006.5|107
1746026100000|2025-04-30 15:15:00|8014.5|8008.5|8011.5|8005.5|8017.5|8011.5|8010.5|8004.5|166
1746026400000|2025-04-30 15:20:00|8010.5|8004.5|8005.5|7999.5|8014.5|8008.5|8005.5|7999.5|218
1746026700000|2025-04-30 15:25:00|8006.5|8000.5|8003.5|7997.5|8007.5|8001.5|8001.5|7995.5|318
1746027000000|2025-04-30 15:30:00|8002.5|7996.5|8005.5|7999.5|8006.5|8000.5|7999.5|7993.5|296
1746027300000|2025-04-30 15:35:00|8006.5|8000.5|8008.5|8002.5|8009.5|8003.5|8004.5|7998.5|153
1746027600000|2025-04-30 15:40:00|8007.5|8001.5|8005.5|7999.5|8010.5|8004.5|7993.5|7987.5|776
1746027900000|2025-04-30 15:45:00|8004.5|7998.5|8005.5|7999.5|8010.5|8004.5|8003.5|7997.5|161
1746028200000|2025-04-30 15:50:00|8003.5|7997.5|8005.5|7999.5|8009.5|8003.5|8002.5|7996.5|158
1746028500000|2025-04-30 15:55:00|8004.5|7998.5|8005.5|7999.5|8006.5|8000.5|8003.5|7997.5|112
1746028800000|2025-04-30 16:00:00|8006.5|8000.5|8006.5|8000.5|8007.5|8001.5|8003.5|7997.5|131
1746029100000|2025-04-30 16:05:00|8007.5|8001.5|8004.5|7998.5|8009.5|8003.5|8003.5|7997.5|102
1746029400000|2025-04-30 16:10:00|8003.5|7997.5|8004.5|7998.5|8007.5|8001.5|8002.5|7996.5|63
1746029700000|2025-04-30 16:15:00|8003.5|7997.5|8006.5|8000.5|8007.5|8001.5|8003.5|7997.5|208
1746030000000|2025-04-30 16:20:00|8007.5|8001.5|8004.5|7998.5|8007.5|8001.5|8004.5|7998.5|109
1746030300000|2025-04-30 16:25:00|8003.5|7997.5|8000.5|7994.5|8003.5|7997.5|7999.5|7993.5|145
1746030600000|2025-04-30 16:30:00|8001.5|7995.5|8000.5|7994.5|8002.5|7996.5|7999.5|7993.5|152
1746030900000|2025-04-30 16:35:00|7999.5|7993.5|8003.5|7997.5|8004.5|7998.5|7997.5|7991.5|150
1746031200000|2025-04-30 16:40:00|8002.5|7996.5|8003.5|7997.5|8004.5|7998.5|8002.5|7996.5|58
1746031500000|2025-04-30 16:45:00|8002.5|7996.5|8002.5|7996.5|8005.5|7999.5|8002.5|7996.5|82
1746031800000|2025-04-30 16:50:00|8003.5|7997.5|8006.5|8000.5|8006.5|8000.5|8002.5|7996.5|44
1746032100000|2025-04-30 16:55:00|8005.5|7999.5|8006.5|8000.5|8007.5|8001.5|8004.5|7998.5|54
1746032400000|2025-04-30 17:00:00|8005.5|7999.5|8009.5|8003.5|8010.5|8004.5|8005.5|7999.5|96
1746032700000|2025-04-30 17:05:00|8007.5|8001.5|8005.5|7999.5|8008.5|8002.5|8005.5|7999.5|68
1746033000000|2025-04-30 17:10:00|8004.5|7998.5|8001.5|7995.5|8004.5|7998.5|7999.5|7993.5|77
1746033300000|2025-04-30 17:15:00|8002.5|7996.5|8004.5|7998.5|8005.5|7999.5|8002.5|7996.5|75
1746033600000|2025-04-30 17:20:00|8005.5|7999.5|8006.5|8000.5|8007.5|8001.5|8005.5|7999.5|64
1746033900000|2025-04-30 17:25:00|8007.5|8001.5|8014.5|8008.5|8015.5|8009.5|8007.5|8001.5|100
1746034200000|2025-04-30 17:30:00|8015.5|8009.5|8016.5|8010.5|8016.5|8010.5|8013.5|8007.5|81
1746034500000|2025-04-30 17:35:00|8017.5|8011.5|8017.5|8011.5|8023.5|8017.5|8017.5|8011.5|257
1746034800000|2025-04-30 17:40:00|8018.5|8012.5|8029.5|8023.5|8029.5|8023.5|8017.5|8011.5|110
1746035100000|2025-04-30 17:45:00|8028.5|8022.5|8028.5|8022.5|8029.5|8023.5|8027.5|8021.5|66
1746035400000|2025-04-30 17:50:00|8027.5|8021.5|8027.5|8021.5|8028.5|8022.5|8027.5|8021.5|41
1746035700000|2025-04-30 17:55:00|8026.5|8020.5|8026.5|8020.5|8028.5|8022.5|8025.5|8019.5|51
1746036000000|2025-04-30 18:00:00|8025.5|8019.5|8023.5|8017.5|8025.5|8019.5|8021.5|8015.5|45
1746036300000|2025-04-30 18:05:00|8024.5|8018.5|8040.5|8034.5|8067.5|8061.5|8023.5|8017.5|1736
1746036600000|2025-04-30 18:10:00|8038.5|8032.5|8055.5|8049.5|8057.5|8051.5|8037.5|8031.5|670
1746036900000|2025-04-30 18:15:00|8053.5|8047.5|8047.5|8041.5|8056.5|8050.5|8043.5|8037.5|184
1746037200000|2025-04-30 18:20:00|8046.5|8040.5|8040.5|8034.5|8048.5|8042.5|8040.5|8034.5|142
1746037500000|2025-04-30 18:25:00|8039.5|8033.5|8032.5|8026.5|8041.5|8035.5|8024.5|8018.5|405
1746037800000|2025-04-30 18:30:00|8033.5|8027.5|8032.5|8026.5|8034.5|8028.5|8031.5|8025.5|55
1746038100000|2025-04-30 18:35:00|8031.5|8025.5|8031.5|8025.5|8034.5|8028.5|8031.5|8025.5|56
1746038400000|2025-04-30 18:40:00|8030.5|8024.5|8030.5|8024.5|8031.5|8025.5|8027.5|8021.5|38
1746038700000|2025-04-30 18:45:00|8031.5|8025.5|8036.5|8030.5|8038.5|8032.5|8031.5|8025.5|85
1746039000000|2025-04-30 18:50:00|8037.5|8031.5|8039.5|8033.5|8040.5|8034.5|8037.5|8031.5|40
1746039300000|2025-04-30 18:55:00|8040.5|8034.5|8042.4|8024.4|8042.5|8036.5|8032.5|8024.4|214
1746039600000|2025-04-30 19:00:00|8042.3|8024.3|8043.8|8025.8|8044.4|8026.4|8042.3|8024.3|0
1746039900000|2025-04-30 19:05:00|8043.7|8025.7|8044.5|8026.5|8045|8027|8043.4|8025.4|0
1746040200000|2025-04-30 19:10:00|8044.4|8026.4|8048|8030|8048|8030|8043.8|8025.8|0
1746040500000|2025-04-30 19:15:00|8047.9|8029.9|8045.1|8027.1|8048.1|8030.1|8045|8027|0
1746040800000|2025-04-30 19:20:00|8045|8027|8046.9|8028.9|8048.3|8030.3|8044.9|8026.9|0
1746041100000|2025-04-30 19:25:00|8047|8029|8045|8027|8047|8029|8044.9|8026.9|0
1746041400000|2025-04-30 19:30:00|8045.1|8027.1|8043.2|8025.2|8045.5|8027.5|8042.9|8024.9|0
1746041700000|2025-04-30 19:35:00|8043|8025|8044|8026|8046.8|8028.8|8042|8024|0
1746042000000|2025-04-30 19:40:00|8043.9|8025.9|8048.9|8030.9|8049.1|8031.1|8043.5|8025.5|0
1746042300000|2025-04-30 19:45:00|8049|8031|8054.6|8036.6|8055.5|8037.5|8048.9|8030.9|0
1746042600000|2025-04-30 19:50:00|8055|8037|8061.8|8043.8|8065.5|8047.5|8054.8|8036.8|0
1746042900000|2025-04-30 19:55:00|8060.9|8042.9|8051.7|8033.7|8066.3|8048.3|8049.9|8031.9|0
1746043200000|2025-04-30 20:00:00|8052.1|8034.1|8063.8|8045.8|8073.1|8055.1|8043.3|8025.3|0
1746043500000|2025-04-30 20:05:00|8064|8046|8068.5|8050.5|8079.6|8061.6|8063.6|8045.6|0
1746043800000|2025-04-30 20:10:00|8068.7|8050.7|8071.5|8053.5|8074.7|8056.7|8068.7|8050.7|0
1746044100000|2025-04-30 20:15:00|8071.3|8053.3|8073.6|8055.6|8074.2|8056.2|8068.7|8050.7|0
1746044400000|2025-04-30 20:20:00|8073.4|8055.4|8085.2|8067.2|8085.2|8067.2|8071.3|8053.3|0
1746044700000|2025-04-30 20:25:00|8085|8067|8086.6|8068.6|8087|8069|8081|8063|0
1746045000000|2025-04-30 20:30:00|8086.8|8068.8|8087.3|8069.3|8088.3|8070.3|8083.4|8065.4|0
1746045300000|2025-04-30 20:35:00|8087.5|8069.5|8089.2|8071.2|8090.9|8072.9|8086.2|8068.2|0
1746045600000|2025-04-30 20:40:00|8089|8071|8087.9|8069.9|8091.1|8073.1|8087.3|8069.3|0
1746045900000|2025-04-30 20:45:00|8087.7|8069.7|8085.8|8067.8|8087.9|8069.9|8084.1|8066.1|0
1746046200000|2025-04-30 20:50:00|8086|8068|8087.7|8069.7|8089|8071|8086|8068|0
1746046500000|2025-04-30 20:55:00|8087.9|8069.9|8084.7|8066.7|8089.6|8071.6|8083.9|8065.9|0
1746046800000|2025-04-30 21:00:00|8084.6|8066.6|8083.4|8065.4|8087.1|8069.1|8083.4|8065.4|0
1746047100000|2025-04-30 21:05:00|8083.5|8065.5|8084.3|8066.3|8084.5|8066.5|8083.4|8065.4|0
1746047400000|2025-04-30 21:10:00|8084.4|8066.4|8085.2|8067.2|8086.4|8068.4|8084.4|8066.4|0
1746047700000|2025-04-30 21:15:00|8085.1|8067.1|8086.8|8068.8|8087.6|8069.6|8085.1|8067.1|0
1746048000000|2025-04-30 21:20:00|8086.7|8068.7|8087.7|8069.7|8088.9|8070.9|8086.6|8068.6|0
1746048300000|2025-04-30 21:25:00|8087.6|8069.6|8087.4|8069.4|8087.8|8069.8|8086.7|8068.7|0
1746048600000|2025-04-30 21:30:00|8087|8069|8087.7|8069.7|8088.9|8070.9|8087|8069|0
1746048900000|2025-04-30 21:35:00|8087.6|8069.6|8087.1|8069.1|8087.8|8069.8|8087|8069|0
1746049200000|2025-04-30 21:40:00|8087|8069|8085.8|8067.8|8087.3|8069.3|8085.7|8067.7|0
1746049500000|2025-04-30 21:45:00|8085.7|8067.7|8084.9|8066.9|8086.1|8068.1|8084.6|8066.6|0
1746049800000|2025-04-30 21:50:00|8084.2|8066.2|8084|8066|8084.2|8066.2|8083.1|8065.1|0
1746050100000|2025-04-30 21:55:00|8083.9|8065.9|8083.7|8065.7|8084.5|8066.5|8083.4|8065.4|0
1746050400000|2025-04-30 22:00:00|8085|8067|8089.7|8071.7|8094.9|8076.9|8082.1|8064.1|0
1746050700000|2025-04-30 22:05:00|8089.6|8071.6|8099.3|8081.3|8101.9|8083.9|8089.6|8071.6|0
1746051000000|2025-04-30 22:10:00|8099.6|8081.6|8098.4|8080.4|8101.8|8083.8|8095.9|8077.9|0
1746051300000|2025-04-30 22:15:00|8098.5|8080.5|8094.9|8076.9|8099|8081|8092.3|8074.3|0
1746051600000|2025-04-30 22:20:00|8094.8|8076.8|8092.8|8074.8|8097.3|8079.3|8092.8|8074.8|0
1746051900000|2025-04-30 22:25:00|8092.7|8074.7|8091|8073|8093.5|8075.5|8089.6|8071.6|0
1746052200000|2025-04-30 22:30:00|8091.8|8073.8|8093.9|8075.9|8097.5|8079.5|8091.2|8073.2|0
1746052500000|2025-04-30 22:35:00|8094|8076|8091.3|8073.3|8095.4|8077.4|8090.9|8072.9|0
1746052800000|2025-04-30 22:40:00|8091.1|8073.1|8089.1|8071.1|8091.5|8073.5|8089.1|8071.1|0
1746053100000|2025-04-30 22:45:00|8089|8071|8089.8|8071.8|8090.6|8072.6|8088.6|8070.6|0
1746053400000|2025-04-30 22:50:00|8089.7|8071.7|8091.4|8073.4|8091.5|8073.5|8089.5|8071.5|0
1746053700000|2025-04-30 22:55:00|8091.6|8073.6|8094.5|8076.5|8094.7|8076.7|8091|8073|0
1746054000000|2025-04-30 23:00:00|8094.3|8076.3|8095.4|8077.4|8096.9|8078.9|8093.7|8075.7|0
1746054300000|2025-04-30 23:05:00|8095.3|8077.3|8091.3|8073.3|8095.4|8077.4|8090.8|8072.8|0
1746054600000|2025-04-30 23:10:00|8091.2|8073.2|8091.6|8073.6|8093.4|8075.4|8089.1|8071.1|0
1746054900000|2025-04-30 23:15:00|8091.5|8073.5|8091.9|8073.9|8094|8076|8091.3|8073.3|0
1746055200000|2025-04-30 23:20:00|8092|8074|8096.4|8078.4|8096.7|8078.7|8092|8074|0
1746055500000|2025-04-30 23:25:00|8096.3|8078.3|8097.3|8079.3|8098|8080|8096.2|8078.2|0
1746055800000|2025-04-30 23:30:00|8097.4|8079.4|8097.6|8079.6|8098.4|8080.4|8097.4|8079.4|0
1746056100000|2025-04-30 23:35:00|8097.4|8079.4|8096.7|8078.7|8097.6|8079.6|8095.3|8077.3|0
1746056400000|2025-04-30 23:40:00|8096.5|8078.5|8095.9|8077.9|8097.3|8079.3|8095.3|8077.3|0
1746056700000|2025-04-30 23:45:00|8096|8078|8096.7|8078.7|8097.1|8079.1|8094.7|8076.7|0
1746057000000|2025-04-30 23:50:00|8096.8|8078.8|8096.9|8078.9|8099.1|8081.1|8096.6|8078.6|0
1746057300000|2025-04-30 23:55:00|8096.8|8078.8|8097.6|8079.6|8098.1|8080.1|8096.4|8078.4|0
1746057600000|2025-05-01 00:00:00|8097.8|8079.8|8099.2|8081.2|8099.8|8081.8|8096.5|8078.5|0
1746057900000|2025-05-01 00:05:00|8099|8081|8099.3|8081.3|8100.2|8082.2|8098.5|8080.5|0
1746058200000|2025-05-01 00:10:00|8099.2|8081.2|8099.9|8081.9|8100.7|8082.7|8097.5|8079.5|0
1746058500000|2025-05-01 00:15:00|8100|8082|8098.8|8080.8|8100.8|8082.8|8098.4|8080.4|0
1746058800000|2025-05-01 00:20:00|8098.6|8080.6|8100|8082|8100.9|8082.9|8098.3|8080.3|0
1746059100000|2025-05-01 00:25:00|8100.1|8082.1|8099.8|8081.8|8104.6|8086.6|8099.1|8081.1|0
1746059400000|2025-05-01 00:30:00|8099.7|8081.7|8099.1|8081.1|8099.8|8081.8|8096.4|8078.4|0
1746059700000|2025-05-01 00:35:00|8099|8081|8098.5|8080.5|8099.5|8081.5|8097.7|8079.7|0
1746060000000|2025-05-01 00:40:00|8098.3|8080.3|8100.7|8082.7|8100.8|8082.8|8098.3|8080.3|0
1746060300000|2025-05-01 00:45:00|8100.8|8082.8|8101.3|8083.3|8102.2|8084.2|8099.2|8081.2|0
1746060600000|2025-05-01 00:50:00|8101.4|8083.4|8100.1|8082.1|8101.4|8083.4|8098.9|8080.9|0
1746060900000|2025-05-01 00:55:00|8100|8082|8101.8|8083.8|8102.8|8084.8|8099.9|8081.9|0
1746061200000|2025-05-01 01:00:00|8101.9|8083.9|8102.5|8084.5|8102.9|8084.9|8100.8|8082.8|0
1746061500000|2025-05-01 01:05:00|8102.4|8084.4|8098.5|8080.5|8102.5|8084.5|8098.2|8080.2|0
1746061800000|2025-05-01 01:10:00|8098.6|8080.6|8100.6|8082.6|8101.2|8083.2|8098.2|8080.2|0
1746062100000|2025-05-01 01:15:00|8100.4|8082.4|8104.5|8086.5|8104.5|8086.5|8100.4|8082.4|0
1746062400000|2025-05-01 01:20:00|8104.6|8086.6|8104|8086|8105.8|8087.8|8103.4|8085.4|0
1746062700000|2025-05-01 01:25:00|8103.9|8085.9|8102.8|8084.8|8104.8|8086.8|8102.4|8084.4|0
1746063000000|2025-05-01 01:30:00|8102.9|8084.9|8104.8|8086.8|8105.3|8087.3|8102.6|8084.6|0
1746063300000|2025-05-01 01:35:00|8104.6|8086.6|8105.2|8087.2|8106.2|8088.2|8104.6|8086.6|0
1746063600000|2025-05-01 01:40:00|8105|8087|8105.5|8087.5|8105.8|8087.8|8103.9|8085.9|0
1746063900000|2025-05-01 01:45:00|8105.4|8087.4|8104.6|8086.6|8105.8|8087.8|8104.3|8086.3|0
1746064200000|2025-05-01 01:50:00|8104.4|8086.4|8103.4|8085.4|8104.6|8086.6|8103.1|8085.1|0
1746064500000|2025-05-01 01:55:00|8103.3|8085.3|8105.1|8087.1|8105.3|8087.3|8103.1|8085.1|0
1746064800000|2025-05-01 02:00:00|8105.2|8087.2|8105.4|8087.4|8105.7|8087.7|8104.7|8086.7|0
1746065100000|2025-05-01 02:05:00|8105.5|8087.5|8104.9|8086.9|8105.5|8087.5|8104.6|8086.6|0
1746065400000|2025-05-01 02:10:00|8104.8|8086.8|8104.1|8086.1|8105|8087|8104|8086|0
1746065700000|2025-05-01 02:15:00|8104.2|8086.2|8105|8087|8105.4|8087.4|8104|8086|0
1746066000000|2025-05-01 02:20:00|8104.9|8086.9|8104.8|8086.8|8105.5|8087.5|8104.7|8086.7|0
1746066300000|2025-05-01 02:25:00|8104.9|8086.9|8106.5|8088.5|8108.1|8090.1|8104.5|8086.5|0
1746066600000|2025-05-01 02:30:00|8106.3|8088.3|8106.7|8088.7|8107|8089|8106.1|8088.1|0
1746066900000|2025-05-01 02:35:00|8106.8|8088.8|8106.9|8088.9|8107.6|8089.6|8106.4|8088.4|0
1746067200000|2025-05-01 02:40:00|8106.8|8088.8|8100.9|8082.9|8106.9|8088.9|8100.6|8082.6|0
1746067500000|2025-05-01 02:45:00|8101|8083|8097|8079|8101|8083|8096.8|8078.8|0
1746067800000|2025-05-01 02:50:00|8097.1|8079.1|8095.5|8077.5|8097.1|8079.1|8095.1|8077.1|0
1746068100000|2025-05-01 02:55:00|8095.4|8077.4|8095.9|8077.9|8095.9|8077.9|8095.1|8077.1|0
1746068400000|2025-05-01 03:00:00|8095.7|8077.7|8098.3|8080.3|8098.8|8080.8|8094.8|8076.8|0
1746068700000|2025-05-01 03:05:00|8098.2|8080.2|8098.4|8080.4|8099.6|8081.6|8098.2|8080.2|0
1746069000000|2025-05-01 03:10:00|8098.3|8080.3|8098.3|8080.3|8099.4|8081.4|8097.3|8079.3|0
1746069300000|2025-05-01 03:15:00|8098.4|8080.4|8097.9|8079.9|8099.8|8081.8|8097.9|8079.9|0
1746069600000|2025-05-01 03:20:00|8098|8080|8100.5|8082.5|8100.9|8082.9|8097.5|8079.5|0
1746069900000|2025-05-01 03:25:00|8100.6|8082.6|8102.4|8084.4|8102.8|8084.8|8100.5|8082.5|0
1746070200000|2025-05-01 03:30:00|8102.3|8084.3|8101.5|8083.5|8102.5|8084.5|8101.1|8083.1|0
1746070500000|2025-05-01 03:35:00|8101.3|8083.3|8104.2|8086.2|8105.4|8087.4|8101.1|8083.1|0
1746070800000|2025-05-01 03:40:00|8104.3|8086.3|8104.2|8086.2|8104.9|8086.9|8103.6|8085.6|0
1746071100000|2025-05-01 03:45:00|8104.3|8086.3|8104.8|8086.8|8105.1|8087.1|8103.7|8085.7|0
1746071400000|2025-05-01 03:50:00|8104.9|8086.9|8104.7|8086.7|8105.1|8087.1|8104.2|8086.2|0
1746071700000|2025-05-01 03:55:00|8104.5|8086.5|8105.3|8087.3|8105.7|8087.7|8104.5|8086.5|0
1746072000000|2025-05-01 04:00:00|8105.4|8087.4|8106.4|8088.4|8106.6|8088.6|8105.2|8087.2|0
1746072300000|2025-05-01 04:05:00|8106.5|8088.5|8104.7|8086.7|8106.6|8088.6|8104.3|8086.3|0
1746072600000|2025-05-01 04:10:00|8104.5|8086.5|8105|8087|8105.3|8087.3|8104.3|8086.3|0
1746072900000|2025-05-01 04:15:00|8104.9|8086.9|8104.6|8086.6|8105|8087|8103.5|8085.5|0
1746073200000|2025-05-01 04:20:00|8104.7|8086.7|8102.2|8084.2|8104.9|8086.9|8102.1|8084.1|0
1746073500000|2025-05-01 04:25:00|8102.1|8084.1|8101.3|8083.3|8102.4|8084.4|8100.9|8082.9|0
1746073800000|2025-05-01 04:30:00|8101.4|8083.4|8102.3|8084.3|8102.4|8084.4|8100.9|8082.9|0
1746074100000|2025-05-01 04:35:00|8102.2|8084.2|8102.4|8084.4|8102.4|8084.4|8101.7|8083.7|0
1746074400000|2025-05-01 04:40:00|8102.3|8084.3|8102.2|8084.2|8103.1|8085.1|8101.9|8083.9|0
1746074700000|2025-05-01 04:45:00|8102.1|8084.1|8102.1|8084.1|8103|8085|8101.5|8083.5|0
1746075000000|2025-05-01 04:50:00|8102.2|8084.2|8102.3|8084.3|8102.7|8084.7|8101.6|8083.6|0
1746075300000|2025-05-01 04:55:00|8102.4|8084.4|8102.7|8084.7|8103.2|8085.2|8102.3|8084.3|0
1746075600000|2025-05-01 05:00:00|8102.8|8084.8|8104|8086|8104.2|8086.2|8102.7|8084.7|0
1746075900000|2025-05-01 05:05:00|8104.1|8086.1|8104.7|8086.7|8104.7|8086.7|8103.8|8085.8|0
1746076200000|2025-05-01 05:10:00|8104.6|8086.6|8106.5|8088.5|8106.5|8088.5|8104.6|8086.6|0
1746076500000|2025-05-01 05:15:00|8106.3|8088.3|8103.1|8085.1|8106.7|8088.7|8102.8|8084.8|0
1746076800000|2025-05-01 05:20:00|8103|8085|8101.4|8083.4|8103.6|8085.6|8100.2|8082.2|0
1746077100000|2025-05-01 05:25:00|8101.5|8083.5|8105.7|8087.7|8105.7|8087.7|8100.4|8082.4|0
1746077400000|2025-05-01 05:30:00|8105.5|8087.5|8107.4|8089.4|8107.6|8089.6|8104.8|8086.8|0
1746077700000|2025-05-01 05:35:00|8109|8091|8107.4|8089.4|8110.2|8092.2|8107|8089|0
1746078000000|2025-05-01 05:40:00|8107.5|8089.5|8104.7|8086.7|8107.5|8089.5|8103.9|8085.9|0
1746078300000|2025-05-01 05:45:00|8104.2|8086.2|8101.9|8083.9|8105.2|8087.2|8101.8|8083.8|0
1746078600000|2025-05-01 05:50:00|8101.4|8083.4|8101.3|8083.3|8102.3|8084.3|8101.1|8083.1|0
1746078900000|2025-05-01 05:55:00|8101.4|8083.4|8100.2|8082.2|8101.4|8083.4|8099.5|8081.5|0
1746079200000|2025-05-01 06:00:00|8100|8082|8100.4|8082.4|8103|8085|8099.5|8081.5|0
1746079500000|2025-05-01 06:05:00|8100.3|8082.3|8099.7|8081.7|8101.3|8083.3|8098.8|8080.8|0
1746079800000|2025-05-01 06:10:00|8099.6|8081.6|8100.4|8082.4|8101.1|8083.1|8099.5|8081.5|0
1746080100000|2025-05-01 06:15:00|8100.5|8082.5|8101.1|8083.1|8101.5|8083.5|8099.5|8081.5|0
1746080400000|2025-05-01 06:20:00|8101.4|8083.4|8101.3|8083.3|8101.7|8083.7|8100.6|8082.6|0
1746080700000|2025-05-01 06:25:00|8101.4|8083.4|8104.1|8086.1|8104.3|8086.3|8101.1|8083.1|0
1746081000000|2025-05-01 06:30:00|8104.2|8086.2|8105.8|8087.8|8105.8|8087.8|8103.9|8085.9|0
1746081300000|2025-05-01 06:35:00|8105.6|8087.6|8104.3|8086.3|8105.8|8087.8|8104.3|8086.3|0
1746081600000|2025-05-01 06:40:00|8104.1|8086.1|8102.3|8084.3|8104.9|8086.9|8101.7|8083.7|0
1746081900000|2025-05-01 06:45:00|8102.2|8084.2|8101.5|8083.5|8102.6|8084.6|8101.1|8083.1|0
1746082200000|2025-05-01 06:50:00|8101.3|8083.3|8100.6|8082.6|8102.1|8084.1|8100.2|8082.2|0
1746082500000|2025-05-01 06:55:00|8100.2|8082.2|8098.6|8080.6|8101.3|8083.3|8098.5|8080.5|0
1746082800000|2025-05-01 07:00:00|8098.7|8080.7|8096.7|8078.7|8098.7|8080.7|8094.7|8076.7|0
1746083100000|2025-05-01 07:05:00|8096.5|8078.5|8100.6|8082.6|8101.8|8083.8|8096.3|8078.3|0
1746083400000|2025-05-01 07:10:00|8100.2|8082.2|8101.9|8083.9|8102.5|8084.5|8100.2|8082.2|0
1746083700000|2025-05-01 07:15:00|8102|8084|8100.1|8082.1|8102.5|8084.5|8098.7|8080.7|0
1746084000000|2025-05-01 07:20:00|8100|8082|8102.2|8084.2|8102.2|8084.2|8099|8081|0
1746084300000|2025-05-01 07:25:00|8102.3|8084.3|8105.2|8087.2|8106.1|8088.1|8102|8084|0
1746084600000|2025-05-01 07:30:00|8105.1|8087.1|8104.3|8086.3|8105.6|8087.6|8103.4|8085.4|0
1746084900000|2025-05-01 07:35:00|8104.5|8086.5|8106.6|8088.6|8106.6|8088.6|8104.3|8086.3|0
1746085200000|2025-05-01 07:40:00|8106.7|8088.7|8106.2|8088.2|8107.5|8089.5|8105.2|8087.2|0
1746085500000|2025-05-01 07:45:00|8106.4|8088.4|8104.3|8086.3|8106.4|8088.4|8104.2|8086.2|0
1746085800000|2025-05-01 07:50:00|8104.2|8086.2|8104.6|8086.6|8105.4|8087.4|8102.7|8084.7|0
1746086100000|2025-05-01 07:55:00|8104.5|8086.5|8103|8085|8104.5|8086.5|8103|8085|0
1746086400000|2025-05-01 08:00:00|8102.8|8084.8|8099.1|8081.1|8104.3|8086.3|8098.6|8080.6|0
1746086700000|2025-05-01 08:05:00|8099.3|8081.3|8098.1|8080.1|8099.3|8081.3|8096.8|8078.8|0
1746087000000|2025-05-01 08:10:00|8098|8080|8099.4|8081.4|8100.6|8082.6|8097.4|8079.4|0
1746087300000|2025-05-01 08:15:00|8099.6|8081.6|8101.5|8083.5|8102.1|8084.1|8099.4|8081.4|0
1746087600000|2025-05-01 08:20:00|8101.7|8083.7|8100.9|8082.9|8102.3|8084.3|8100.6|8082.6|0
1746087900000|2025-05-01 08:25:00|8101|8083|8103.6|8085.6|8103.8|8085.8|8100.3|8082.3|0
1746088200000|2025-05-01 08:30:00|8103.7|8085.7|8103.1|8085.1|8104.3|8086.3|8101.9|8083.9|0
1746088500000|2025-05-01 08:35:00|8103|8085|8104.5|8086.5|8106.7|8088.7|8101|8083|0
1746088800000|2025-05-01 08:40:00|8104.6|8086.6|8105.3|8087.3|8105.8|8087.8|8104.6|8086.6|0
1746089100000|2025-05-01 08:45:00|8105.4|8087.4|8108.1|8090.1|8109.4|8091.4|8105.1|8087.1|0
1746089400000|2025-05-01 08:50:00|8107.9|8089.9|8107.6|8089.6|8108.1|8090.1|8106.3|8088.3|0
1746089700000|2025-05-01 08:55:00|8107.4|8089.4|8108.9|8090.9|8109.4|8091.4|8107|8089|0
1746090000000|2025-05-01 09:00:00|8109|8091|8110.8|8092.8|8111.2|8093.2|8108.4|8090.4|0
1746090300000|2025-05-01 09:05:00|8110.7|8092.7|8108.4|8090.4|8112.5|8094.5|8108.4|8090.4|0
1746090600000|2025-05-01 09:10:00|8108.5|8090.5|8110.8|8092.8|8111.1|8093.1|8108.4|8090.4|0
1746090900000|2025-05-01 09:15:00|8110.9|8092.9|8111.3|8093.3|8112.3|8094.3|8110.1|8092.1|0
1746091200000|2025-05-01 09:20:00|8111.4|8093.4|8109.1|8091.1|8111.7|8093.7|8108.9|8090.9|0
1746091500000|2025-05-01 09:25:00|8108.9|8090.9|8111.6|8093.6|8111.8|8093.8|8107.8|8089.8|0
1746091800000|2025-05-01 09:30:00|8111.7|8093.7|8114.8|8096.8|8116|8098|8111.5|8093.5|0
1746092100000|2025-05-01 09:35:00|8114.9|8096.9|8114|8096|8115.9|8097.9|8113.5|8095.5|0
1746092400000|2025-05-01 09:40:00|8113.8|8095.8|8113.7|8095.7|8114.6|8096.6|8111.4|8093.4|0
1746092700000|2025-05-01 09:45:00|8113.8|8095.8|8115.3|8097.3|8115.5|8097.5|8113.8|8095.8|0
1746093000000|2025-05-01 09:50:00|8115.5|8097.5|8116.9|8098.9|8117.8|8099.8|8115.3|8097.3|0
1746093300000|2025-05-01 09:55:00|8116.8|8098.8|8116.4|8098.4|8117.3|8099.3|8116.2|8098.2|0
1746093600000|2025-05-01 10:00:00|8116.5|8098.5|8114.4|8096.4|8117.7|8099.7|8113.6|8095.6|0
1746093900000|2025-05-01 10:05:00|8114.1|8096.1|8114.8|8096.8|8116.1|8098.1|8112.7|8094.7|0
1746094200000|2025-05-01 10:10:00|8114.9|8096.9|8114.9|8096.9|8115.9|8097.9|8113.5|8095.5|0
1746094500000|2025-05-01 10:15:00|8114.6|8096.6|8117.1|8099.1|8117.9|8099.9|8113.9|8095.9|0
1746094800000|2025-05-01 10:20:00|8116.7|8098.7|8114.9|8096.9|8116.7|8098.7|8113.3|8095.3|0
1746095100000|2025-05-01 10:25:00|8114.8|8096.8|8112.3|8094.3|8114.8|8096.8|8111.9|8093.9|0
1746095400000|2025-05-01 10:30:00|8112.4|8094.4|8111.7|8093.7|8112.5|8094.5|8109.5|8091.5|0
1746095700000|2025-05-01 10:35:00|8111.5|8093.5|8110.1|8092.1|8111.7|8093.7|8110|8092|0
1746096000000|2025-05-01 10:40:00|8109.9|8091.9|8110.2|8092.2|8111.2|8093.2|8109.7|8091.7|0
1746096300000|2025-05-01 10:45:00|8109.8|8091.8|8107.8|8089.8|8109.9|8091.9|8106|8088|0
1746096600000|2025-05-01 10:50:00|8107.9|8089.9|8108.4|8090.4|8108.6|8090.6|8105.6|8087.6|0
1746096900000|2025-05-01 10:55:00|8108.6|8090.6|8109.3|8091.3|8110.1|8092.1|8108.6|8090.6|0
1746097200000|2025-05-01 11:00:00|8108.6|8090.6|8112.9|8094.9|8113.1|8095.1|8106|8088|0
1746097500000|2025-05-01 11:05:00|8113|8095|8113.3|8095.3|8113.7|8095.7|8111.6|8093.6|0
1746097800000|2025-05-01 11:10:00|8113.4|8095.4|8112.2|8094.2|8115|8097|8111.6|8093.6|0
1746098100000|2025-05-01 11:15:00|8112.4|8094.4|8108|8090|8112.5|8094.5|8107.5|8089.5|0
1746098400000|2025-05-01 11:20:00|8107.8|8089.8|8105.1|8087.1|8108.8|8090.8|8103.6|8085.6|0
1746098700000|2025-05-01 11:25:00|8104.8|8086.8|8105.5|8087.5|8105.9|8087.9|8104.1|8086.1|0
1746099000000|2025-05-01 11:30:00|8105.3|8087.3|8109.5|8091.5|8111|8093|8105.3|8087.3|0
1746099300000|2025-05-01 11:35:00|8109.7|8091.7|8109|8091|8111.7|8093.7|8107.2|8089.2|0
1746099600000|2025-05-01 11:40:00|8109.1|8091.1|8111|8093|8111.1|8093.1|8106.9|8088.9|0
1746099900000|2025-05-01 11:45:00|8110.9|8092.9|8112.3|8094.3|8114|8096|8110.2|8092.2|0
1746100200000|2025-05-01 11:50:00|8112|8094|8112.1|8094.1|8114|8096|8111.1|8093.1|0
1746100500000|2025-05-01 11:55:00|8112.2|8094.2|8111.1|8093.1|8113|8095|8110.5|8092.5|0
1746100800000|2025-05-01 12:00:00|8110.9|8092.9|8110.3|8092.3|8111.7|8093.7|8108.5|8090.5|0
1746101100000|2025-05-01 12:05:00|8110.4|8092.4|8111.2|8093.2|8112.2|8094.2|8109.3|8091.3|0
1746101400000|2025-05-01 12:10:00|8111.3|8093.3|8112.1|8094.1|8114.9|8096.9|8109.8|8091.8|0
1746101700000|2025-05-01 12:15:00|8112.2|8094.2|8113.1|8095.1|8113.8|8095.8|8111.8|8093.8|0
1746102000000|2025-05-01 12:20:00|8113.3|8095.3|8106.9|8088.9|8113.6|8095.6|8106.5|8088.5|0
1746102300000|2025-05-01 12:25:00|8107.1|8089.1|8104.2|8086.2|8107.5|8089.5|8103.5|8085.5|0
1746102600000|2025-05-01 12:30:00|8104|8086|8102.7|8084.7|8106.8|8088.8|8095.9|8077.9|0
1746102900000|2025-05-01 12:35:00|8102.6|8084.6|8101.7|8083.7|8105.4|8087.4|8101.3|8083.3|0
1746103200000|2025-05-01 12:40:00|8101.9|8083.9|8104.1|8086.1|8105.6|8087.6|8101.7|8083.7|0
1746103500000|2025-05-01 12:45:00|8104.3|8086.3|8103.7|8085.7|8106|8088|8102.6|8084.6|0
1746103800000|2025-05-01 12:50:00|8103.9|8085.9|8102.5|8084.5|8104.5|8086.5|8100.4|8082.4|0
1746104100000|2025-05-01 12:55:00|8102.4|8084.4|8098.3|8080.3|8102.8|8084.8|8098.3|8080.3|0
1746104400000|2025-05-01 13:00:00|8098.5|8080.5|8095.9|8077.9|8099.8|8081.8|8094.6|8076.6|0
1746104700000|2025-05-01 13:05:00|8095.7|8077.7|8100.6|8082.6|8100.9|8082.9|8094.1|8076.1|0
1746105000000|2025-05-01 13:10:00|8100.7|8082.7|8101.3|8083.3|8103|8085|8099.8|8081.8|0
1746105300000|2025-05-01 13:15:00|8101.1|8083.1|8103.5|8085.5|8103.5|8085.5|8100|8082|0
1746105600000|2025-05-01 13:20:00|8103.6|8085.6|8104.3|8086.3|8104.6|8086.6|8102.6|8084.6|0
1746105900000|2025-05-01 13:25:00|8102.7|8084.7|8102.8|8084.8|8105.8|8087.8|8102.2|8084.2|0
1746106200000|2025-05-01 13:30:00|8103|8085|8097.1|8079.1|8107.5|8089.5|8093.4|8075.4|0
1746106500000|2025-05-01 13:35:00|8097.2|8079.2|8106.7|8088.7|8111.5|8093.5|8091.7|8073.7|0
1746106800000|2025-05-01 13:40:00|8106.8|8088.8|8107.5|8089.5|8112.4|8094.4|8103.8|8085.8|0
1746107100000|2025-05-01 13:45:00|8107.6|8089.6|8111|8093|8112.4|8094.4|8105.4|8087.4|0
1746107400000|2025-05-01 13:50:00|8110.9|8092.9|8102.6|8084.6|8111.8|8093.8|8102.5|8084.5|0
1746107700000|2025-05-01 13:55:00|8102.4|8084.4|8088.2|8070.2|8102.8|8084.8|8088.2|8070.2|0
1746108000000|2025-05-01 14:00:00|8088.1|8070.1|8096.6|8078.6|8097.7|8079.7|8088.1|8070.1|0
1746108300000|2025-05-01 14:05:00|8096.7|8078.7|8097|8079|8101.1|8083.1|8094.8|8076.8|0
1746108600000|2025-05-01 14:10:00|8096.9|8078.9|8098.4|8080.4|8099.2|8081.2|8093.5|8075.5|0
1746108900000|2025-05-01 14:15:00|8098.5|8080.5|8098.6|8080.6|8100.1|8082.1|8096.8|8078.8|0
1746109200000|2025-05-01 14:20:00|8097.7|8079.7|8104.6|8086.6|8104.9|8086.9|8097.7|8079.7|0
1746109500000|2025-05-01 14:25:00|8104.7|8086.7|8104.4|8086.4|8106.6|8088.6|8103.6|8085.6|0
1746109800000|2025-05-01 14:30:00|8104.5|8086.5|8100.9|8082.9|8104.6|8086.6|8098.9|8080.9|0
1746110100000|2025-05-01 14:35:00|8101|8083|8102.2|8084.2|8103.7|8085.7|8100.6|8082.6|0
1746110400000|2025-05-01 14:40:00|8103|8085|8101.7|8083.7|8104.1|8086.1|8101.7|8083.7|0
1746110700000|2025-05-01 14:45:00|8101.8|8083.8|8099.9|8081.9|8102.6|8084.6|8099.5|8081.5|0
1746111000000|2025-05-01 14:50:00|8100|8082|8099.2|8081.2|8100|8082|8097.5|8079.5|0
1746111300000|2025-05-01 14:55:00|8099.3|8081.3|8107|8089|8108|8090|8099.3|8081.3|0
1746111600000|2025-05-01 15:00:00|8107.1|8089.1|8108.7|8090.7|8108.7|8090.7|8106.2|8088.2|0
1746111900000|2025-05-01 15:05:00|8108.6|8090.6|8109|8091|8111.9|8093.9|8107.6|8089.6|0
1746112200000|2025-05-01 15:10:00|8109.1|8091.1|8111.1|8093.1|8111.2|8093.2|8108.1|8090.1|0
1746112500000|2025-05-01 15:15:00|8111.2|8093.2|8110.6|8092.6|8113.3|8095.3|8109|8091|0
1746112800000|2025-05-01 15:20:00|8110.5|8092.5|8107.4|8089.4|8110.7|8092.7|8107.4|8089.4|0
1746113100000|2025-05-01 15:25:00|8107.5|8089.5|8110.1|8092.1|8111.2|8093.2|8106.6|8088.6|0
1746113400000|2025-05-01 15:30:00|8110.3|8092.3|8109.2|8091.2|8111.3|8093.3|8108.2|8090.2|0
1746113700000|2025-05-01 15:35:00|8109.3|8091.3|8106.7|8088.7|8110.8|8092.8|8106.3|8088.3|0
1746114000000|2025-05-01 15:40:00|8106.8|8088.8|8105.2|8087.2|8107.9|8089.9|8105.2|8087.2|0
1746114300000|2025-05-01 15:45:00|8105.3|8087.3|8101.9|8083.9|8105.3|8087.3|8101.9|8083.9|0
1746114600000|2025-05-01 15:50:00|8101.8|8083.8|8101.8|8083.8|8103.8|8085.8|8101.7|8083.7|0
1746114900000|2025-05-01 15:55:00|8101.7|8083.7|8096.5|8078.5|8101.8|8083.8|8095.8|8077.8|0
1746115200000|2025-05-01 16:00:00|8096.4|8078.4|8094.9|8076.9|8097.9|8079.9|8092.2|8074.2|0
1746115500000|2025-05-01 16:05:00|8095.1|8077.1|8098.3|8080.3|8098.3|8080.3|8094.8|8076.8|0
1746115800000|2025-05-01 16:10:00|8098.2|8080.2|8095.3|8077.3|8098.2|8080.2|8094.9|8076.9|0
1746116100000|2025-05-01 16:15:00|8095.4|8077.4|8093.7|8075.7|8095.4|8077.4|8091.1|8073.1|0
1746116400000|2025-05-01 16:20:00|8093.6|8075.6|8092.7|8074.7|8094.8|8076.8|8092.7|8074.7|0
1746116700000|2025-05-01 16:25:00|8092.8|8074.8|8095.6|8077.6|8097.3|8079.3|8092.6|8074.6|0
1746117000000|2025-05-01 16:30:00|8095.5|8077.5|8098.1|8080.1|8098.4|8080.4|8095.2|8077.2|0
1746117300000|2025-05-01 16:35:00|8098.2|8080.2|8100.1|8082.1|8100.7|8082.7|8097.7|8079.7|0
1746117600000|2025-05-01 16:40:00|8100.2|8082.2|8098.4|8080.4|8100.2|8082.2|8097.1|8079.1|0
1746117900000|2025-05-01 16:45:00|8098.3|8080.3|8094.8|8076.8|8098.4|8080.4|8094.3|8076.3|0
1746118200000|2025-05-01 16:50:00|8094.7|8076.7|8092.6|8074.6|8096.1|8078.1|8091.7|8073.7|0
1746118500000|2025-05-01 16:55:00|8092.7|8074.7|8093.3|8075.3|8095.2|8077.2|8092.4|8074.4|0
1746118800000|2025-05-01 17:00:00|8093.5|8075.5|8099.5|8081.5|8099.5|8081.5|8093.3|8075.3|0
1746119100000|2025-05-01 17:05:00|8099.6|8081.6|8100.8|8082.8|8101|8083|8097.3|8079.3|0
1746119400000|2025-05-01 17:10:00|8100.9|8082.9|8102.1|8084.1|8102.3|8084.3|8100.3|8082.3|0
1746119700000|2025-05-01 17:15:00|8102.2|8084.2|8103.9|8085.9|8104.3|8086.3|8101.7|8083.7|0
1746120000000|2025-05-01 17:20:00|8103.8|8085.8|8102.2|8084.2|8103.9|8085.9|8102.1|8084.1|0
1746120300000|2025-05-01 17:25:00|8102.3|8084.3|8100.7|8082.7|8102.6|8084.6|8099.3|8081.3|0
1746120600000|2025-05-01 17:30:00|8100.8|8082.8|8102.4|8084.4|8102.4|8084.4|8100.2|8082.2|0
1746120900000|2025-05-01 17:35:00|8102.3|8084.3|8101.3|8083.3|8102.9|8084.9|8101.2|8083.2|0
1746121200000|2025-05-01 17:40:00|8101.2|8083.2|8097.1|8079.1|8101.3|8083.3|8096.7|8078.7|0
1746121500000|2025-05-01 17:45:00|8097.2|8079.2|8100.1|8082.1|8100.1|8082.1|8096.5|8078.5|0
1746121800000|2025-05-01 17:50:00|8100|8082|8099.6|8081.6|8100.7|8082.7|8098.4|8080.4|0
1746122100000|2025-05-01 17:55:00|8099.5|8081.5|8099.8|8081.8|8100.5|8082.5|8098.7|8080.7|0
1746122400000|2025-05-01 18:00:00|8099.9|8081.9|8101.4|8083.4|8101.5|8083.5|8098.7|8080.7|0
1746122700000|2025-05-01 18:05:00|8101.3|8083.3|8105.2|8087.2|8105.6|8087.6|8101.1|8083.1|0
1746123000000|2025-05-01 18:10:00|8105.3|8087.3|8106|8088|8106.3|8088.3|8104.9|8086.9|0
1746123300000|2025-05-01 18:15:00|8105.9|8087.9|8109.2|8091.2|8109.6|8091.6|8105.9|8087.9|0
1746123600000|2025-05-01 18:20:00|8109.1|8091.1|8107.1|8089.1|8109.2|8091.2|8106.7|8088.7|0
1746123900000|2025-05-01 18:25:00|8107.2|8089.2|8109.5|8091.5|8109.5|8091.5|8105.5|8087.5|0
1746124200000|2025-05-01 18:30:00|8109.4|8091.4|8112.1|8094.1|8112.2|8094.2|8109.2|8091.2|0
1746124500000|2025-05-01 18:35:00|8112.2|8094.2|8112.5|8094.5|8113.4|8095.4|8110.9|8092.9|0
1746124800000|2025-05-01 18:40:00|8112.4|8094.4|8114.5|8096.5|8114.8|8096.8|8111.9|8093.9|0
1746125100000|2025-05-01 18:45:00|8114.6|8096.6|8115.2|8097.2|8116.6|8098.6|8114.4|8096.4|0
1746125400000|2025-05-01 18:50:00|8114.8|8096.8|8112.7|8094.7|8115.8|8097.8|8112.5|8094.5|0
1746125700000|2025-05-01 18:55:00|8112.8|8094.8|8112.6|8094.6|8114.4|8096.4|8112.4|8094.4|0
1746126000000|2025-05-01 19:00:00|8112.7|8094.7|8111.4|8093.4|8112.9|8094.9|8110.2|8092.2|0
1746126300000|2025-05-01 19:05:00|8111.5|8093.5|8109.1|8091.1|8111.5|8093.5|8109|8091|0
1746126600000|2025-05-01 19:10:00|8109|8091|8108.9|8090.9|8109|8091|8106.6|8088.6|0
1746126900000|2025-05-01 19:15:00|8108.8|8090.8|8110.6|8092.6|8110.9|8092.9|8108.8|8090.8|0
1746127200000|2025-05-01 19:20:00|8110.7|8092.7|8112.4|8094.4|8112.6|8094.6|8110.7|8092.7|0
1746127500000|2025-05-01 19:25:00|8112.2|8094.2|8113.7|8095.7|8113.8|8095.8|8111.7|8093.7|0
1746127800000|2025-05-01 19:30:00|8113.8|8095.8|8110.3|8092.3|8114.1|8096.1|8110.3|8092.3|0
1746128100000|2025-05-01 19:35:00|8110.2|8092.2|8109.5|8091.5|8111.8|8093.8|8109.5|8091.5|0
1746128400000|2025-05-01 19:40:00|8109.6|8091.6|8108.7|8090.7|8109.9|8091.9|8107.7|8089.7|0
1746128700000|2025-05-01 19:45:00|8108.6|8090.6|8111.4|8093.4|8112.5|8094.5|8108.6|8090.6|0
1746129000000|2025-05-01 19:50:00|8111.8|8093.8|8103.6|8085.6|8111.9|8093.9|8102.9|8084.9|0
1746129300000|2025-05-01 19:55:00|8103.1|8085.1|8088.1|8070.1|8103.4|8085.4|8086.8|8068.8|0
1746129600000|2025-05-01 20:00:00|8087.9|8069.9|8069.9|8051.9|8098.8|8080.8|8069.9|8051.9|0
1746129900000|2025-05-01 20:05:00|8069.7|8051.7|8069.7|8051.7|8073.9|8055.9|8066.7|8048.7|0
1746130200000|2025-05-01 20:10:00|8069.9|8051.9|8072.6|8054.6|8073.7|8055.7|8066.3|8048.3|0
1746130500000|2025-05-01 20:15:00|8072.4|8054.4|8080.4|8062.4|8081.3|8063.3|8071.8|8053.8|0
1746130800000|2025-05-01 20:20:00|8080.2|8062.2|8082.1|8064.1|8083.8|8065.8|8079.4|8061.4|0
1746131100000|2025-05-01 20:25:00|8081.9|8063.9|8080.9|8062.9|8082.3|8064.3|8077.9|8059.9|0
1746131400000|2025-05-01 20:30:00|8080.3|8062.3|8077.5|8059.5|8087.6|8069.6|8075.4|8057.4|0
1746131700000|2025-05-01 20:35:00|8077.3|8059.3|8076.2|8058.2|8079.6|8061.6|8074.1|8056.1|0
1746132000000|2025-05-01 20:40:00|8076.8|8058.8|8071.4|8053.4|8077.5|8059.5|8071.2|8053.2|0
1746132300000|2025-05-01 20:45:00|8071.6|8053.6|8075.6|8057.6|8077.3|8059.3|8069.7|8051.7|0
1746132600000|2025-05-01 20:50:00|8075.8|8057.8|8076.4|8058.4|8077.1|8059.1|8073.5|8055.5|0
1746132900000|2025-05-01 20:55:00|8076.2|8058.2|8073.8|8055.8|8076.6|8058.6|8071.8|8053.8|0
1746133200000|2025-05-01 21:00:00|8073.7|8055.7|8075.2|8057.2|8075.4|8057.4|8071.2|8053.2|0
1746133500000|2025-05-01 21:05:00|8075.5|8057.5|8050|8032|8076.4|8058.4|8050|8032|0
1746133800000|2025-05-01 21:10:00|8050.2|8032.2|8061.4|8043.4|8062.7|8044.7|8050.2|8032.2|0
1746134100000|2025-05-01 21:15:00|8056.4|8038.4|8058.1|8040.1|8059.2|8041.2|8055.9|8037.9|0
1746134400000|2025-05-01 21:20:00|8059.2|8041.2|8058.8|8040.8|8061.3|8043.3|8058.1|8040.1|0
1746134700000|2025-05-01 21:25:00|8058.6|8040.6|8059.7|8041.7|8061.7|8043.7|8058.4|8040.4|0
1746135000000|2025-05-01 21:30:00|8060.8|8042.8|8061.2|8043.2|8061.8|8043.8|8060.7|8042.7|0
1746135300000|2025-05-01 21:35:00|8061.1|8043.1|8059.1|8041.1|8061.1|8043.1|8058.2|8040.2|0
1746135600000|2025-05-01 21:40:00|8058.7|8040.7|8056.1|8038.1|8058.7|8040.7|8055.4|8037.4|0
1746135900000|2025-05-01 21:45:00|8056|8038|8052.2|8034.2|8056.9|8038.9|8052|8034|0
1746136200000|2025-05-01 21:50:00|8052.3|8034.3|8048.3|8030.3|8052.6|8034.6|8046.8|8028.8|0
1746136500000|2025-05-01 21:55:00|8047.6|8029.6|8048.6|8030.6|8049.2|8031.2|8047.2|8029.2|0
1746136800000|2025-05-01 22:00:00|8046.9|8028.9|8044|8026|8050.4|8032.4|8042.3|8024.3|0
1746137100000|2025-05-01 22:05:00|8043.8|8025.8|8044.3|8026.3|8045.5|8027.5|8041.1|8023.1|0
1746137400000|2025-05-01 22:10:00|8044.5|8026.5|8048|8030|8048.7|8030.7|8044.1|8026.1|0
1746137700000|2025-05-01 22:15:00|8047.9|8029.9|8049.8|8031.8|8050.9|8032.9|8047.5|8029.5|0
1746138000000|2025-05-01 22:20:00|8049.7|8031.7|8048.2|8030.2|8049.8|8031.8|8048.1|8030.1|0
1746138300000|2025-05-01 22:25:00|8048.3|8030.3|8049.2|8031.2|8049.4|8031.4|8047.9|8029.9|0
1746138600000|2025-05-01 22:30:00|8049.3|8031.3|8050|8032|8050|8032|8046.6|8028.6|0
1746138900000|2025-05-01 22:35:00|8049.9|8031.9|8050.3|8032.3|8050.4|8032.4|8048.4|8030.4|0
1746139200000|2025-05-01 22:40:00|8050.4|8032.4|8049.5|8031.5|8051.2|8033.2|8048.1|8030.1|0
1746139500000|2025-05-01 22:45:00|8049.6|8031.6|8048.7|8030.7|8049.6|8031.6|8047.9|8029.9|0
1746139800000|2025-05-01 22:50:00|8048.8|8030.8|8048.5|8030.5|8049.7|8031.7|8047.3|8029.3|0
1746140100000|2025-05-01 22:55:00|8048.4|8030.4|8048.8|8030.8|8049.5|8031.5|8047.7|8029.7|0
1746140400000|2025-05-01 23:00:00|8048.6|8030.6|8050.6|8032.6|8051.1|8033.1|8047.6|8029.6|0
1746140700000|2025-05-01 23:05:00|8050.7|8032.7|8049.7|8031.7|8050.7|8032.7|8049.4|8031.4|0
1746141000000|2025-05-01 23:10:00|8049.3|8031.3|8049.6|8031.6|8050.5|8032.5|8049.2|8031.2|0
1746141300000|2025-05-01 23:15:00|8049.7|8031.7|8054.1|8036.1|8054.1|8036.1|8049.6|8031.6|0
1746141600000|2025-05-01 23:20:00|8053.9|8035.9|8055.4|8037.4|8056|8038|8053.4|8035.4|0
1746141900000|2025-05-01 23:25:00|8055.1|8037.1|8054.8|8036.8|8056.3|8038.3|8053.5|8035.5|0
1746142200000|2025-05-01 23:30:00|8054.6|8036.6|8051.2|8033.2|8055|8037|8050.8|8032.8|0
1746142500000|2025-05-01 23:35:00|8051.1|8033.1|8051.6|8033.6|8052.7|8034.7|8051.1|8033.1|0
1746142800000|2025-05-01 23:40:00|8051.5|8033.5|8051.6|8033.6|8053.3|8035.3|8051.5|8033.5|0
1746143100000|2025-05-01 23:45:00|8051.7|8033.7|8048.4|8030.4|8052|8034|8048|8030|0
1746143400000|2025-05-01 23:50:00|8048.6|8030.6|8051.4|8033.4|8051.5|8033.5|8047.4|8029.4|0
1746143700000|2025-05-01 23:55:00|8051.8|8033.8|8050.4|8032.4|8053|8035|8050.2|8032.2|0
1746057600000|2025-05-01 00:00:00|8097.8|8079.8|8099.2|8081.2|8099.8|8081.8|8096.5|8078.5|0
1746057900000|2025-05-01 00:05:00|8099|8081|8099.3|8081.3|8100.2|8082.2|8098.5|8080.5|0
1746058200000|2025-05-01 00:10:00|8099.2|8081.2|8099.9|8081.9|8100.7|8082.7|8097.5|8079.5|0
1746058500000|2025-05-01 00:15:00|8100|8082|8098.8|8080.8|8100.8|8082.8|8098.4|8080.4|0
1746058800000|2025-05-01 00:20:00|8098.6|8080.6|8100|8082|8100.9|8082.9|8098.3|8080.3|0
1746059100000|2025-05-01 00:25:00|8100.1|8082.1|8099.8|8081.8|8104.6|8086.6|8099.1|8081.1|0
1746059400000|2025-05-01 00:30:00|8099.7|8081.7|8099.1|8081.1|8099.8|8081.8|8096.4|8078.4|0
1746059700000|2025-05-01 00:35:00|8099|8081|8098.5|8080.5|8099.5|8081.5|8097.7|8079.7|0
1746060000000|2025-05-01 00:40:00|8098.3|8080.3|8100.7|8082.7|8100.8|8082.8|8098.3|8080.3|0
1746060300000|2025-05-01 00:45:00|8100.8|8082.8|8101.3|8083.3|8102.2|8084.2|8099.2|8081.2|0
1746060600000|2025-05-01 00:50:00|8101.4|8083.4|8100.1|8082.1|8101.4|8083.4|8098.9|8080.9|0
1746060900000|2025-05-01 00:55:00|8100|8082|8101.8|8083.8|8102.8|8084.8|8099.9|8081.9|0
1746061200000|2025-05-01 01:00:00|8101.9|8083.9|8102.5|8084.5|8102.9|8084.9|8100.8|8082.8|0
1746061500000|2025-05-01 01:05:00|8102.4|8084.4|8098.5|8080.5|8102.5|8084.5|8098.2|8080.2|0
1746061800000|2025-05-01 01:10:00|8098.6|8080.6|8100.6|8082.6|8101.2|8083.2|8098.2|8080.2|0
1746062100000|2025-05-01 01:15:00|8100.4|8082.4|8104.5|8086.5|8104.5|8086.5|8100.4|8082.4|0
1746062400000|2025-05-01 01:20:00|8104.6|8086.6|8104|8086|8105.8|8087.8|8103.4|8085.4|0
1746062700000|2025-05-01 01:25:00|8103.9|8085.9|8102.8|8084.8|8104.8|8086.8|8102.4|8084.4|0
1746063000000|2025-05-01 01:30:00|8102.9|8084.9|8104.8|8086.8|8105.3|8087.3|8102.6|8084.6|0
1746063300000|2025-05-01 01:35:00|8104.6|8086.6|8105.2|8087.2|8106.2|8088.2|8104.6|8086.6|0
1746063600000|2025-05-01 01:40:00|8105|8087|8105.5|8087.5|8105.8|8087.8|8103.9|8085.9|0
1746063900000|2025-05-01 01:45:00|8105.4|8087.4|8104.6|8086.6|8105.8|8087.8|8104.3|8086.3|0
1746064200000|2025-05-01 01:50:00|8104.4|8086.4|8103.4|8085.4|8104.6|8086.6|8103.1|8085.1|0
1746064500000|2025-05-01 01:55:00|8103.3|8085.3|8105.1|8087.1|8105.3|8087.3|8103.1|8085.1|0
1746064800000|2025-05-01 02:00:00|8105.2|8087.2|8105.4|8087.4|8105.7|8087.7|8104.7|8086.7|0
1746065100000|2025-05-01 02:05:00|8105.5|8087.5|8104.9|8086.9|8105.5|8087.5|8104.6|8086.6|0
1746065400000|2025-05-01 02:10:00|8104.8|8086.8|8104.1|8086.1|8105|8087|8104|8086|0
1746065700000|2025-05-01 02:15:00|8104.2|8086.2|8105|8087|8105.4|8087.4|8104|8086|0
1746066000000|2025-05-01 02:20:00|8104.9|8086.9|8104.8|8086.8|8105.5|8087.5|8104.7|8086.7|0
1746066300000|2025-05-01 02:25:00|8104.9|8086.9|8106.5|8088.5|8108.1|8090.1|8104.5|8086.5|0
1746066600000|2025-05-01 02:30:00|8106.3|8088.3|8106.7|8088.7|8107|8089|8106.1|8088.1|0
1746066900000|2025-05-01 02:35:00|8106.8|8088.8|8106.9|8088.9|8107.6|8089.6|8106.4|8088.4|0
1746067200000|2025-05-01 02:40:00|8106.8|8088.8|8100.9|8082.9|8106.9|8088.9|8100.6|8082.6|0
1746067500000|2025-05-01 02:45:00|8101|8083|8097|8079|8101|8083|8096.8|8078.8|0
1746067800000|2025-05-01 02:50:00|8097.1|8079.1|8095.5|8077.5|8097.1|8079.1|8095.1|8077.1|0
1746068100000|2025-05-01 02:55:00|8095.4|8077.4|8095.9|8077.9|8095.9|8077.9|8095.1|8077.1|0
1746068400000|2025-05-01 03:00:00|8095.7|8077.7|8098.3|8080.3|8098.8|8080.8|8094.8|8076.8|0
1746068700000|2025-05-01 03:05:00|8098.2|8080.2|8098.4|8080.4|8099.6|8081.6|8098.2|8080.2|0
1746069000000|2025-05-01 03:10:00|8098.3|8080.3|8098.3|8080.3|8099.4|8081.4|8097.3|8079.3|0
1746069300000|2025-05-01 03:15:00|8098.4|8080.4|8097.9|8079.9|8099.8|8081.8|8097.9|8079.9|0
1746069600000|2025-05-01 03:20:00|8098|8080|8100.5|8082.5|8100.9|8082.9|8097.5|8079.5|0
1746069900000|2025-05-01 03:25:00|8100.6|8082.6|8102.4|8084.4|8102.8|8084.8|8100.5|8082.5|0
1746070200000|2025-05-01 03:30:00|8102.3|8084.3|8101.5|8083.5|8102.5|8084.5|8101.1|8083.1|0
1746070500000|2025-05-01 03:35:00|8101.3|8083.3|8104.2|8086.2|8105.4|8087.4|8101.1|8083.1|0
1746070800000|2025-05-01 03:40:00|8104.3|8086.3|8104.2|8086.2|8104.9|8086.9|8103.6|8085.6|0
1746071100000|2025-05-01 03:45:00|8104.3|8086.3|8104.8|8086.8|8105.1|8087.1|8103.7|8085.7|0
1746071400000|2025-05-01 03:50:00|8104.9|8086.9|8104.7|8086.7|8105.1|8087.1|8104.2|8086.2|0
1746071700000|2025-05-01 03:55:00|8104.5|8086.5|8105.3|8087.3|8105.7|8087.7|8104.5|8086.5|0
1746072000000|2025-05-01 04:00:00|8105.4|8087.4|8106.4|8088.4|8106.6|8088.6|8105.2|8087.2|0
1746072300000|2025-05-01 04:05:00|8106.5|8088.5|8104.7|8086.7|8106.6|8088.6|8104.3|8086.3|0
1746072600000|2025-05-01 04:10:00|8104.5|8086.5|8105|8087|8105.3|8087.3|8104.3|8086.3|0
1746072900000|2025-05-01 04:15:00|8104.9|8086.9|8104.6|8086.6|8105|8087|8103.5|8085.5|0
1746073200000|2025-05-01 04:20:00|8104.7|8086.7|8102.2|8084.2|8104.9|8086.9|8102.1|8084.1|0
1746073500000|2025-05-01 04:25:00|8102.1|8084.1|8101.3|8083.3|8102.4|8084.4|8100.9|8082.9|0
1746073800000|2025-05-01 04:30:00|8101.4|8083.4|8102.3|8084.3|8102.4|8084.4|8100.9|8082.9|0
1746074100000|2025-05-01 04:35:00|8102.2|8084.2|8102.4|8084.4|8102.4|8084.4|8101.7|8083.7|0
1746074400000|2025-05-01 04:40:00|8102.3|8084.3|8102.2|8084.2|8103.1|8085.1|8101.9|8083.9|0
1746074700000|2025-05-01 04:45:00|8102.1|8084.1|8102.1|8084.1|8103|8085|8101.5|8083.5|0
1746075000000|2025-05-01 04:50:00|8102.2|8084.2|8102.3|8084.3|8102.7|8084.7|8101.6|8083.6|0
1746075300000|2025-05-01 04:55:00|8102.4|8084.4|8102.7|8084.7|8103.2|8085.2|8102.3|8084.3|0
1746075600000|2025-05-01 05:00:00|8102.8|8084.8|8104|8086|8104.2|8086.2|8102.7|8084.7|0
1746075900000|2025-05-01 05:05:00|8104.1|8086.1|8104.7|8086.7|8104.7|8086.7|8103.8|8085.8|0
1746076200000|2025-05-01 05:10:00|8104.6|8086.6|8106.5|8088.5|8106.5|8088.5|8104.6|8086.6|0
1746076500000|2025-05-01 05:15:00|8106.3|8088.3|8103.1|8085.1|8106.7|8088.7|8102.8|8084.8|0
1746076800000|2025-05-01 05:20:00|8103|8085|8101.4|8083.4|8103.6|8085.6|8100.2|8082.2|0
1746077100000|2025-05-01 05:25:00|8101.5|8083.5|8105.7|8087.7|8105.7|8087.7|8100.4|8082.4|0
1746077400000|2025-05-01 05:30:00|8105.5|8087.5|8107.4|8089.4|8107.6|8089.6|8104.8|8086.8|0
1746077700000|2025-05-01 05:35:00|8109|8091|8107.4|8089.4|8110.2|8092.2|8107|8089|0
1746078000000|2025-05-01 05:40:00|8107.5|8089.5|8104.7|8086.7|8107.5|8089.5|8103.9|8085.9|0
1746078300000|2025-05-01 05:45:00|8104.2|8086.2|8101.9|8083.9|8105.2|8087.2|8101.8|8083.8|0
1746078600000|2025-05-01 05:50:00|8101.4|8083.4|8101.3|8083.3|8102.3|8084.3|8101.1|8083.1|0
1746078900000|2025-05-01 05:55:00|8101.4|8083.4|8100.2|8082.2|8101.4|8083.4|8099.5|8081.5|0
1746079200000|2025-05-01 06:00:00|8100|8082|8100.4|8082.4|8103|8085|8099.5|8081.5|0
1746079500000|2025-05-01 06:05:00|8100.3|8082.3|8099.7|8081.7|8101.3|8083.3|8098.8|8080.8|0
1746079800000|2025-05-01 06:10:00|8099.6|8081.6|8100.4|8082.4|8101.1|8083.1|8099.5|8081.5|0
1746080100000|2025-05-01 06:15:00|8100.5|8082.5|8101.1|8083.1|8101.5|8083.5|8099.5|8081.5|0
1746080400000|2025-05-01 06:20:00|8101.4|8083.4|8101.3|8083.3|8101.7|8083.7|8100.6|8082.6|0
1746080700000|2025-05-01 06:25:00|8101.4|8083.4|8104.1|8086.1|8104.3|8086.3|8101.1|8083.1|0
1746081000000|2025-05-01 06:30:00|8104.2|8086.2|8105.8|8087.8|8105.8|8087.8|8103.9|8085.9|0
1746081300000|2025-05-01 06:35:00|8105.6|8087.6|8104.3|8086.3|8105.8|8087.8|8104.3|8086.3|0
1746081600000|2025-05-01 06:40:00|8104.1|8086.1|8102.3|8084.3|8104.9|8086.9|8101.7|8083.7|0
1746081900000|2025-05-01 06:45:00|8102.2|8084.2|8101.5|8083.5|8102.6|8084.6|8101.1|8083.1|0
1746082200000|2025-05-01 06:50:00|8101.3|8083.3|8100.6|8082.6|8102.1|8084.1|8100.2|8082.2|0
1746082500000|2025-05-01 06:55:00|8100.2|8082.2|8098.6|8080.6|8101.3|8083.3|8098.5|8080.5|0
1746082800000|2025-05-01 07:00:00|8098.7|8080.7|8096.7|8078.7|8098.7|8080.7|8094.7|8076.7|0
1746083100000|2025-05-01 07:05:00|8096.5|8078.5|8100.6|8082.6|8101.8|8083.8|8096.3|8078.3|0
1746083400000|2025-05-01 07:10:00|8100.2|8082.2|8101.9|8083.9|8102.5|8084.5|8100.2|8082.2|0
1746083700000|2025-05-01 07:15:00|8102|8084|8100.1|8082.1|8102.5|8084.5|8098.7|8080.7|0
1746084000000|2025-05-01 07:20:00|8100|8082|8102.2|8084.2|8102.2|8084.2|8099|8081|0
1746084300000|2025-05-01 07:25:00|8102.3|8084.3|8105.2|8087.2|8106.1|8088.1|8102|8084|0
1746084600000|2025-05-01 07:30:00|8105.1|8087.1|8104.3|8086.3|8105.6|8087.6|8103.4|8085.4|0
1746084900000|2025-05-01 07:35:00|8104.5|8086.5|8106.6|8088.6|8106.6|8088.6|8104.3|8086.3|0
1746085200000|2025-05-01 07:40:00|8106.7|8088.7|8106.2|8088.2|8107.5|8089.5|8105.2|8087.2|0
1746085500000|2025-05-01 07:45:00|8106.4|8088.4|8104.3|8086.3|8106.4|8088.4|8104.2|8086.2|0
1746085800000|2025-05-01 07:50:00|8104.2|8086.2|8104.6|8086.6|8105.4|8087.4|8102.7|8084.7|0
1746086100000|2025-05-01 07:55:00|8104.5|8086.5|8103|8085|8104.5|8086.5|8103|8085|0
1746086400000|2025-05-01 08:00:00|8102.8|8084.8|8099.1|8081.1|8104.3|8086.3|8098.6|8080.6|0
1746086700000|2025-05-01 08:05:00|8099.3|8081.3|8098.1|8080.1|8099.3|8081.3|8096.8|8078.8|0
1746087000000|2025-05-01 08:10:00|8098|8080|8099.4|8081.4|8100.6|8082.6|8097.4|8079.4|0
1746087300000|2025-05-01 08:15:00|8099.6|8081.6|8101.5|8083.5|8102.1|8084.1|8099.4|8081.4|0
1746087600000|2025-05-01 08:20:00|8101.7|8083.7|8100.9|8082.9|8102.3|8084.3|8100.6|8082.6|0
1746087900000|2025-05-01 08:25:00|8101|8083|8103.6|8085.6|8103.8|8085.8|8100.3|8082.3|0
1746088200000|2025-05-01 08:30:00|8103.7|8085.7|8103.1|8085.1|8104.3|8086.3|8101.9|8083.9|0
1746088500000|2025-05-01 08:35:00|8103|8085|8104.5|8086.5|8106.7|8088.7|8101|8083|0
1746088800000|2025-05-01 08:40:00|8104.6|8086.6|8105.3|8087.3|8105.8|8087.8|8104.6|8086.6|0
1746089100000|2025-05-01 08:45:00|8105.4|8087.4|8108.1|8090.1|8109.4|8091.4|8105.1|8087.1|0
1746089400000|2025-05-01 08:50:00|8107.9|8089.9|8107.6|8089.6|8108.1|8090.1|8106.3|8088.3|0
1746089700000|2025-05-01 08:55:00|8107.4|8089.4|8108.9|8090.9|8109.4|8091.4|8107|8089|0
1746090000000|2025-05-01 09:00:00|8109|8091|8110.8|8092.8|8111.2|8093.2|8108.4|8090.4|0
1746090300000|2025-05-01 09:05:00|8110.7|8092.7|8108.4|8090.4|8112.5|8094.5|8108.4|8090.4|0
1746090600000|2025-05-01 09:10:00|8108.5|8090.5|8110.8|8092.8|8111.1|8093.1|8108.4|8090.4|0
1746090900000|2025-05-01 09:15:00|8110.9|8092.9|8111.3|8093.3|8112.3|8094.3|8110.1|8092.1|0
1746091200000|2025-05-01 09:20:00|8111.4|8093.4|8109.1|8091.1|8111.7|8093.7|8108.9|8090.9|0
1746091500000|2025-05-01 09:25:00|8108.9|8090.9|8111.6|8093.6|8111.8|8093.8|8107.8|8089.8|0
1746091800000|2025-05-01 09:30:00|8111.7|8093.7|8114.8|8096.8|8116|8098|8111.5|8093.5|0
1746092100000|2025-05-01 09:35:00|8114.9|8096.9|8114|8096|8115.9|8097.9|8113.5|8095.5|0
1746092400000|2025-05-01 09:40:00|8113.8|8095.8|8113.7|8095.7|8114.6|8096.6|8111.4|8093.4|0
1746092700000|2025-05-01 09:45:00|8113.8|8095.8|8115.3|8097.3|8115.5|8097.5|8113.8|8095.8|0
1746093000000|2025-05-01 09:50:00|8115.5|8097.5|8116.9|8098.9|8117.8|8099.8|8115.3|8097.3|0
1746093300000|2025-05-01 09:55:00|8116.8|8098.8|8116.4|8098.4|8117.3|8099.3|8116.2|8098.2|0
1746093600000|2025-05-01 10:00:00|8116.5|8098.5|8114.4|8096.4|8117.7|8099.7|8113.6|8095.6|0
1746093900000|2025-05-01 10:05:00|8114.1|8096.1|8114.8|8096.8|8116.1|8098.1|8112.7|8094.7|0
1746094200000|2025-05-01 10:10:00|8114.9|8096.9|8114.9|8096.9|8115.9|8097.9|8113.5|8095.5|0
1746094500000|2025-05-01 10:15:00|8114.6|8096.6|8117.1|8099.1|8117.9|8099.9|8113.9|8095.9|0
1746094800000|2025-05-01 10:20:00|8116.7|8098.7|8114.9|8096.9|8116.7|8098.7|8113.3|8095.3|0
1746095100000|2025-05-01 10:25:00|8114.8|8096.8|8112.3|8094.3|8114.8|8096.8|8111.9|8093.9|0
1746095400000|2025-05-01 10:30:00|8112.4|8094.4|8111.7|8093.7|8112.5|8094.5|8109.5|8091.5|0
1746095700000|2025-05-01 10:35:00|8111.5|8093.5|8110.1|8092.1|8111.7|8093.7|8110|8092|0
1746096000000|2025-05-01 10:40:00|8109.9|8091.9|8110.2|8092.2|8111.2|8093.2|8109.7|8091.7|0
1746096300000|2025-05-01 10:45:00|8109.8|8091.8|8107.8|8089.8|8109.9|8091.9|8106|8088|0
1746096600000|2025-05-01 10:50:00|8107.9|8089.9|8108.4|8090.4|8108.6|8090.6|8105.6|8087.6|0
1746096900000|2025-05-01 10:55:00|8108.6|8090.6|8109.3|8091.3|8110.1|8092.1|8108.6|8090.6|0
1746097200000|2025-05-01 11:00:00|8108.6|8090.6|8112.9|8094.9|8113.1|8095.1|8106|8088|0
1746097500000|2025-05-01 11:05:00|8113|8095|8113.3|8095.3|8113.7|8095.7|8111.6|8093.6|0
1746097800000|2025-05-01 11:10:00|8113.4|8095.4|8112.2|8094.2|8115|8097|8111.6|8093.6|0
1746098100000|2025-05-01 11:15:00|8112.4|8094.4|8108|8090|8112.5|8094.5|8107.5|8089.5|0
1746098400000|2025-05-01 11:20:00|8107.8|8089.8|8105.1|8087.1|8108.8|8090.8|8103.6|8085.6|0
1746098700000|2025-05-01 11:25:00|8104.8|8086.8|8105.5|8087.5|8105.9|8087.9|8104.1|8086.1|0
1746099000000|2025-05-01 11:30:00|8105.3|8087.3|8109.5|8091.5|8111|8093|8105.3|8087.3|0
1746099300000|2025-05-01 11:35:00|8109.7|8091.7|8109|8091|8111.7|8093.7|8107.2|8089.2|0
1746099600000|2025-05-01 11:40:00|8109.1|8091.1|8111|8093|8111.1|8093.1|8106.9|8088.9|0
1746099900000|2025-05-01 11:45:00|8110.9|8092.9|8112.3|8094.3|8114|8096|8110.2|8092.2|0
1746100200000|2025-05-01 11:50:00|8112|8094|8112.1|8094.1|8114|8096|8111.1|8093.1|0
1746100500000|2025-05-01 11:55:00|8112.2|8094.2|8111.1|8093.1|8113|8095|8110.5|8092.5|0
1746100800000|2025-05-01 12:00:00|8110.9|8092.9|8110.3|8092.3|8111.7|8093.7|8108.5|8090.5|0
1746101100000|2025-05-01 12:05:00|8110.4|8092.4|8111.2|8093.2|8112.2|8094.2|8109.3|8091.3|0
1746101400000|2025-05-01 12:10:00|8111.3|8093.3|8112.1|8094.1|8114.9|8096.9|8109.8|8091.8|0
1746101700000|2025-05-01 12:15:00|8112.2|8094.2|8113.1|8095.1|8113.8|8095.8|8111.8|8093.8|0
1746102000000|2025-05-01 12:20:00|8113.3|8095.3|8106.9|8088.9|8113.6|8095.6|8106.5|8088.5|0
1746102300000|2025-05-01 12:25:00|8107.1|8089.1|8104.2|8086.2|8107.5|8089.5|8103.5|8085.5|0
1746102600000|2025-05-01 12:30:00|8104|8086|8102.7|8084.7|8106.8|8088.8|8095.9|8077.9|0
1746102900000|2025-05-01 12:35:00|8102.6|8084.6|8101.7|8083.7|8105.4|8087.4|8101.3|8083.3|0
1746103200000|2025-05-01 12:40:00|8101.9|8083.9|8104.1|8086.1|8105.6|8087.6|8101.7|8083.7|0
1746103500000|2025-05-01 12:45:00|8104.3|8086.3|8103.7|8085.7|8106|8088|8102.6|8084.6|0
1746103800000|2025-05-01 12:50:00|8103.9|8085.9|8102.5|8084.5|8104.5|8086.5|8100.4|8082.4|0
1746104100000|2025-05-01 12:55:00|8102.4|8084.4|8098.3|8080.3|8102.8|8084.8|8098.3|8080.3|0
1746104400000|2025-05-01 13:00:00|8098.5|8080.5|8095.9|8077.9|8099.8|8081.8|8094.6|8076.6|0
1746104700000|2025-05-01 13:05:00|8095.7|8077.7|8100.6|8082.6|8100.9|8082.9|8094.1|8076.1|0
1746105000000|2025-05-01 13:10:00|8100.7|8082.7|8101.3|8083.3|8103|8085|8099.8|8081.8|0
1746105300000|2025-05-01 13:15:00|8101.1|8083.1|8103.5|8085.5|8103.5|8085.5|8100|8082|0
1746105600000|2025-05-01 13:20:00|8103.6|8085.6|8104.3|8086.3|8104.6|8086.6|8102.6|8084.6|0
1746105900000|2025-05-01 13:25:00|8102.7|8084.7|8102.8|8084.8|8105.8|8087.8|8102.2|8084.2|0
1746106200000|2025-05-01 13:30:00|8103|8085|8097.1|8079.1|8107.5|8089.5|8093.4|8075.4|0
1746106500000|2025-05-01 13:35:00|8097.2|8079.2|8106.7|8088.7|8111.5|8093.5|8091.7|8073.7|0
1746106800000|2025-05-01 13:40:00|8106.8|8088.8|8107.5|8089.5|8112.4|8094.4|8103.8|8085.8|0
1746107100000|2025-05-01 13:45:00|8107.6|8089.6|8111|8093|8112.4|8094.4|8105.4|8087.4|0
1746107400000|2025-05-01 13:50:00|8110.9|8092.9|8102.6|8084.6|8111.8|8093.8|8102.5|8084.5|0
1746107700000|2025-05-01 13:55:00|8102.4|8084.4|8088.2|8070.2|8102.8|8084.8|8088.2|8070.2|0
1746108000000|2025-05-01 14:00:00|8088.1|8070.1|8096.6|8078.6|8097.7|8079.7|8088.1|8070.1|0
1746108300000|2025-05-01 14:05:00|8096.7|8078.7|8097|8079|8101.1|8083.1|8094.8|8076.8|0
1746108600000|2025-05-01 14:10:00|8096.9|8078.9|8098.4|8080.4|8099.2|8081.2|8093.5|8075.5|0
1746108900000|2025-05-01 14:15:00|8098.5|8080.5|8098.6|8080.6|8100.1|8082.1|8096.8|8078.8|0
1746109200000|2025-05-01 14:20:00|8097.7|8079.7|8104.6|8086.6|8104.9|8086.9|8097.7|8079.7|0
1746109500000|2025-05-01 14:25:00|8104.7|8086.7|8104.4|8086.4|8106.6|8088.6|8103.6|8085.6|0
1746109800000|2025-05-01 14:30:00|8104.5|8086.5|8100.9|8082.9|8104.6|8086.6|8098.9|8080.9|0
1746110100000|2025-05-01 14:35:00|8101|8083|8102.2|8084.2|8103.7|8085.7|8100.6|8082.6|0
1746110400000|2025-05-01 14:40:00|8103|8085|8101.7|8083.7|8104.1|8086.1|8101.7|8083.7|0
1746110700000|2025-05-01 14:45:00|8101.8|8083.8|8099.9|8081.9|8102.6|8084.6|8099.5|8081.5|0
1746111000000|2025-05-01 14:50:00|8100|8082|8099.2|8081.2|8100|8082|8097.5|8079.5|0
1746111300000|2025-05-01 14:55:00|8099.3|8081.3|8107|8089|8108|8090|8099.3|8081.3|0
1746111600000|2025-05-01 15:00:00|8107.1|8089.1|8108.7|8090.7|8108.7|8090.7|8106.2|8088.2|0
1746111900000|2025-05-01 15:05:00|8108.6|8090.6|8109|8091|8111.9|8093.9|8107.6|8089.6|0
1746112200000|2025-05-01 15:10:00|8109.1|8091.1|8111.1|8093.1|8111.2|8093.2|8108.1|8090.1|0
1746112500000|2025-05-01 15:15:00|8111.2|8093.2|8110.6|8092.6|8113.3|8095.3|8109|8091|0
1746112800000|2025-05-01 15:20:00|8110.5|8092.5|8107.4|8089.4|8110.7|8092.7|8107.4|8089.4|0
1746113100000|2025-05-01 15:25:00|8107.5|8089.5|8110.1|8092.1|8111.2|8093.2|8106.6|8088.6|0
1746113400000|2025-05-01 15:30:00|8110.3|8092.3|8109.2|8091.2|8111.3|8093.3|8108.2|8090.2|0
1746113700000|2025-05-01 15:35:00|8109.3|8091.3|8106.7|8088.7|8110.8|8092.8|8106.3|8088.3|0
1746114000000|2025-05-01 15:40:00|8106.8|8088.8|8105.2|8087.2|8107.9|8089.9|8105.2|8087.2|0
1746114300000|2025-05-01 15:45:00|8105.3|8087.3|8101.9|8083.9|8105.3|8087.3|8101.9|8083.9|0
1746114600000|2025-05-01 15:50:00|8101.8|8083.8|8101.8|8083.8|8103.8|8085.8|8101.7|8083.7|0
1746114900000|2025-05-01 15:55:00|8101.7|8083.7|8096.5|8078.5|8101.8|8083.8|8095.8|8077.8|0
1746115200000|2025-05-01 16:00:00|8096.4|8078.4|8094.9|8076.9|8097.9|8079.9|8092.2|8074.2|0
1746115500000|2025-05-01 16:05:00|8095.1|8077.1|8098.3|8080.3|8098.3|8080.3|8094.8|8076.8|0
1746115800000|2025-05-01 16:10:00|8098.2|8080.2|8095.3|8077.3|8098.2|8080.2|8094.9|8076.9|0
1746116100000|2025-05-01 16:15:00|8095.4|8077.4|8093.7|8075.7|8095.4|8077.4|8091.1|8073.1|0
1746116400000|2025-05-01 16:20:00|8093.6|8075.6|8092.7|8074.7|8094.8|8076.8|8092.7|8074.7|0
1746116700000|2025-05-01 16:25:00|8092.8|8074.8|8095.6|8077.6|8097.3|8079.3|8092.6|8074.6|0
1746117000000|2025-05-01 16:30:00|8095.5|8077.5|8098.1|8080.1|8098.4|8080.4|8095.2|8077.2|0
1746117300000|2025-05-01 16:35:00|8098.2|8080.2|8100.1|8082.1|8100.7|8082.7|8097.7|8079.7|0
1746117600000|2025-05-01 16:40:00|8100.2|8082.2|8098.4|8080.4|8100.2|8082.2|8097.1|8079.1|0
1746117900000|2025-05-01 16:45:00|8098.3|8080.3|8094.8|8076.8|8098.4|8080.4|8094.3|8076.3|0
1746118200000|2025-05-01 16:50:00|8094.7|8076.7|8092.6|8074.6|8096.1|8078.1|8091.7|8073.7|0
1746118500000|2025-05-01 16:55:00|8092.7|8074.7|8093.3|8075.3|8095.2|8077.2|8092.4|8074.4|0
1746118800000|2025-05-01 17:00:00|8093.5|8075.5|8099.5|8081.5|8099.5|8081.5|8093.3|8075.3|0
1746119100000|2025-05-01 17:05:00|8099.6|8081.6|8100.8|8082.8|8101|8083|8097.3|8079.3|0
1746119400000|2025-05-01 17:10:00|8100.9|8082.9|8102.1|8084.1|8102.3|8084.3|8100.3|8082.3|0
1746119700000|2025-05-01 17:15:00|8102.2|8084.2|8103.9|8085.9|8104.3|8086.3|8101.7|8083.7|0
1746120000000|2025-05-01 17:20:00|8103.8|8085.8|8102.2|8084.2|8103.9|8085.9|8102.1|8084.1|0
1746120300000|2025-05-01 17:25:00|8102.3|8084.3|8100.7|8082.7|8102.6|8084.6|8099.3|8081.3|0
1746120600000|2025-05-01 17:30:00|8100.8|8082.8|8102.4|8084.4|8102.4|8084.4|8100.2|8082.2|0
1746120900000|2025-05-01 17:35:00|8102.3|8084.3|8101.3|8083.3|8102.9|8084.9|8101.2|8083.2|0
1746121200000|2025-05-01 17:40:00|8101.2|8083.2|8097.1|8079.1|8101.3|8083.3|8096.7|8078.7|0
1746121500000|2025-05-01 17:45:00|8097.2|8079.2|8100.1|8082.1|8100.1|8082.1|8096.5|8078.5|0
1746121800000|2025-05-01 17:50:00|8100|8082|8099.6|8081.6|8100.7|8082.7|8098.4|8080.4|0
1746122100000|2025-05-01 17:55:00|8099.5|8081.5|8099.8|8081.8|8100.5|8082.5|8098.7|8080.7|0
1746122400000|2025-05-01 18:00:00|8099.9|8081.9|8101.4|8083.4|8101.5|8083.5|8098.7|8080.7|0
1746122700000|2025-05-01 18:05:00|8101.3|8083.3|8105.2|8087.2|8105.6|8087.6|8101.1|8083.1|0
1746123000000|2025-05-01 18:10:00|8105.3|8087.3|8106|8088|8106.3|8088.3|8104.9|8086.9|0
1746123300000|2025-05-01 18:15:00|8105.9|8087.9|8109.2|8091.2|8109.6|8091.6|8105.9|8087.9|0
1746123600000|2025-05-01 18:20:00|8109.1|8091.1|8107.1|8089.1|8109.2|8091.2|8106.7|8088.7|0
1746123900000|2025-05-01 18:25:00|8107.2|8089.2|8109.5|8091.5|8109.5|8091.5|8105.5|8087.5|0
1746124200000|2025-05-01 18:30:00|8109.4|8091.4|8112.1|8094.1|8112.2|8094.2|8109.2|8091.2|0
1746124500000|2025-05-01 18:35:00|8112.2|8094.2|8112.5|8094.5|8113.4|8095.4|8110.9|8092.9|0
1746124800000|2025-05-01 18:40:00|8112.4|8094.4|8114.5|8096.5|8114.8|8096.8|8111.9|8093.9|0
1746125100000|2025-05-01 18:45:00|8114.6|8096.6|8115.2|8097.2|8116.6|8098.6|8114.4|8096.4|0
1746125400000|2025-05-01 18:50:00|8114.8|8096.8|8112.7|8094.7|8115.8|8097.8|8112.5|8094.5|0
1746125700000|2025-05-01 18:55:00|8112.8|8094.8|8112.6|8094.6|8114.4|8096.4|8112.4|8094.4|0
1746126000000|2025-05-01 19:00:00|8112.7|8094.7|8111.4|8093.4|8112.9|8094.9|8110.2|8092.2|0
1746126300000|2025-05-01 19:05:00|8111.5|8093.5|8109.1|8091.1|8111.5|8093.5|8109|8091|0
1746126600000|2025-05-01 19:10:00|8109|8091|8108.9|8090.9|8109|8091|8106.6|8088.6|0
1746126900000|2025-05-01 19:15:00|8108.8|8090.8|8110.6|8092.6|8110.9|8092.9|8108.8|8090.8|0
1746127200000|2025-05-01 19:20:00|8110.7|8092.7|8112.4|8094.4|8112.6|8094.6|8110.7|8092.7|0
1746127500000|2025-05-01 19:25:00|8112.2|8094.2|8113.7|8095.7|8113.8|8095.8|8111.7|8093.7|0
1746127800000|2025-05-01 19:30:00|8113.8|8095.8|8110.3|8092.3|8114.1|8096.1|8110.3|8092.3|0
1746128100000|2025-05-01 19:35:00|8110.2|8092.2|8109.5|8091.5|8111.8|8093.8|8109.5|8091.5|0
1746128400000|2025-05-01 19:40:00|8109.6|8091.6|8108.7|8090.7|8109.9|8091.9|8107.7|8089.7|0
1746128700000|2025-05-01 19:45:00|8108.6|8090.6|8111.4|8093.4|8112.5|8094.5|8108.6|8090.6|0
1746129000000|2025-05-01 19:50:00|8111.8|8093.8|8103.6|8085.6|8111.9|8093.9|8102.9|8084.9|0
1746129300000|2025-05-01 19:55:00|8103.1|8085.1|8088.1|8070.1|8103.4|8085.4|8086.8|8068.8|0
1746129600000|2025-05-01 20:00:00|8087.9|8069.9|8069.9|8051.9|8098.8|8080.8|8069.9|8051.9|0
1746129900000|2025-05-01 20:05:00|8069.7|8051.7|8069.7|8051.7|8073.9|8055.9|8066.7|8048.7|0
1746130200000|2025-05-01 20:10:00|8069.9|8051.9|8072.6|8054.6|8073.7|8055.7|8066.3|8048.3|0
1746130500000|2025-05-01 20:15:00|8072.4|8054.4|8080.4|8062.4|8081.3|8063.3|8071.8|8053.8|0
1746130800000|2025-05-01 20:20:00|8080.2|8062.2|8082.1|8064.1|8083.8|8065.8|8079.4|8061.4|0
1746131100000|2025-05-01 20:25:00|8081.9|8063.9|8080.9|8062.9|8082.3|8064.3|8077.9|8059.9|0
1746131400000|2025-05-01 20:30:00|8080.3|8062.3|8077.5|8059.5|8087.6|8069.6|8075.4|8057.4|0
1746131700000|2025-05-01 20:35:00|8077.3|8059.3|8076.2|8058.2|8079.6|8061.6|8074.1|8056.1|0
1746132000000|2025-05-01 20:40:00|8076.8|8058.8|8071.4|8053.4|8077.5|8059.5|8071.2|8053.2|0
1746132300000|2025-05-01 20:45:00|8071.6|8053.6|8075.6|8057.6|8077.3|8059.3|8069.7|8051.7|0
1746132600000|2025-05-01 20:50:00|8075.8|8057.8|8076.4|8058.4|8077.1|8059.1|8073.5|8055.5|0
1746132900000|2025-05-01 20:55:00|8076.2|8058.2|8073.8|8055.8|8076.6|8058.6|8071.8|8053.8|0
1746133200000|2025-05-01 21:00:00|8073.7|8055.7|8075.2|8057.2|8075.4|8057.4|8071.2|8053.2|0
1746133500000|2025-05-01 21:05:00|8075.5|8057.5|8050|8032|8076.4|8058.4|8050|8032|0
1746133800000|2025-05-01 21:10:00|8050.2|8032.2|8061.4|8043.4|8062.7|8044.7|8050.2|8032.2|0
1746134100000|2025-05-01 21:15:00|8056.4|8038.4|8058.1|8040.1|8059.2|8041.2|8055.9|8037.9|0
1746134400000|2025-05-01 21:20:00|8059.2|8041.2|8058.8|8040.8|8061.3|8043.3|8058.1|8040.1|0
1746134700000|2025-05-01 21:25:00|8058.6|8040.6|8059.7|8041.7|8061.7|8043.7|8058.4|8040.4|0
1746135000000|2025-05-01 21:30:00|8060.8|8042.8|8061.2|8043.2|8061.8|8043.8|8060.7|8042.7|0
1746135300000|2025-05-01 21:35:00|8061.1|8043.1|8059.1|8041.1|8061.1|8043.1|8058.2|8040.2|0
1746135600000|2025-05-01 21:40:00|8058.7|8040.7|8056.1|8038.1|8058.7|8040.7|8055.4|8037.4|0
1746135900000|2025-05-01 21:45:00|8056|8038|8052.2|8034.2|8056.9|8038.9|8052|8034|0
1746136200000|2025-05-01 21:50:00|8052.3|8034.3|8048.3|8030.3|8052.6|8034.6|8046.8|8028.8|0
1746136500000|2025-05-01 21:55:00|8047.6|8029.6|8048.6|8030.6|8049.2|8031.2|8047.2|8029.2|0
1746136800000|2025-05-01 22:00:00|8046.9|8028.9|8044|8026|8050.4|8032.4|8042.3|8024.3|0
1746137100000|2025-05-01 22:05:00|8043.8|8025.8|8044.3|8026.3|8045.5|8027.5|8041.1|8023.1|0
1746137400000|2025-05-01 22:10:00|8044.5|8026.5|8048|8030|8048.7|8030.7|8044.1|8026.1|0
1746137700000|2025-05-01 22:15:00|8047.9|8029.9|8049.8|8031.8|8050.9|8032.9|8047.5|8029.5|0
1746138000000|2025-05-01 22:20:00|8049.7|8031.7|8048.2|8030.2|8049.8|8031.8|8048.1|8030.1|0
1746138300000|2025-05-01 22:25:00|8048.3|8030.3|8049.2|8031.2|8049.4|8031.4|8047.9|8029.9|0
1746138600000|2025-05-01 22:30:00|8049.3|8031.3|8050|8032|8050|8032|8046.6|8028.6|0
1746138900000|2025-05-01 22:35:00|8049.9|8031.9|8050.3|8032.3|8050.4|8032.4|8048.4|8030.4|0
1746139200000|2025-05-01 22:40:00|8050.4|8032.4|8049.5|8031.5|8051.2|8033.2|8048.1|8030.1|0
1746139500000|2025-05-01 22:45:00|8049.6|8031.6|8048.7|8030.7|8049.6|8031.6|8047.9|8029.9|0
1746139800000|2025-05-01 22:50:00|8048.8|8030.8|8048.5|8030.5|8049.7|8031.7|8047.3|8029.3|0
1746140100000|2025-05-01 22:55:00|8048.4|8030.4|8048.8|8030.8|8049.5|8031.5|8047.7|8029.7|0
1746140400000|2025-05-01 23:00:00|8048.6|8030.6|8050.6|8032.6|8051.1|8033.1|8047.6|8029.6|0
1746140700000|2025-05-01 23:05:00|8050.7|8032.7|8049.7|8031.7|8050.7|8032.7|8049.4|8031.4|0
1746141000000|2025-05-01 23:10:00|8049.3|8031.3|8049.6|8031.6|8050.5|8032.5|8049.2|8031.2|0
1746141300000|2025-05-01 23:15:00|8049.7|8031.7|8054.1|8036.1|8054.1|8036.1|8049.6|8031.6|0
1746141600000|2025-05-01 23:20:00|8053.9|8035.9|8055.4|8037.4|8056|8038|8053.4|8035.4|0
1746141900000|2025-05-01 23:25:00|8055.1|8037.1|8054.8|8036.8|8056.3|8038.3|8053.5|8035.5|0
1746142200000|2025-05-01 23:30:00|8054.6|8036.6|8051.2|8033.2|8055|8037|8050.8|8032.8|0
1746142500000|2025-05-01 23:35:00|8051.1|8033.1|8051.6|8033.6|8052.7|8034.7|8051.1|8033.1|0
1746142800000|2025-05-01 23:40:00|8051.5|8033.5|8051.6|8033.6|8053.3|8035.3|8051.5|8033.5|0
1746143100000|2025-05-01 23:45:00|8051.7|8033.7|8048.4|8030.4|8052|8034|8048|8030|0
1746143400000|2025-05-01 23:50:00|8048.6|8030.6|8051.4|8033.4|8051.5|8033.5|8047.4|8029.4|0
1746143700000|2025-05-01 23:55:00|8051.8|8033.8|8050.4|8032.4|8053|8035|8050.2|8032.2|0
1746144000000|2025-05-02 00:00:00|8050.9|8032.9|8052.6|8034.6|8052.7|8034.7|8049.2|8031.2|0
1746144300000|2025-05-02 00:05:00|8052.8|8034.8|8046.1|8028.1|8053.4|8035.4|8045.7|8027.7|0
1746144600000|2025-05-02 00:10:00|8046|8028|8051.6|8033.6|8051.9|8033.9|8045.2|8027.2|0
1746144900000|2025-05-02 00:15:00|8051.7|8033.7|8072.1|8054.1|8072.6|8054.6|8051.2|8033.2|0
1746145200000|2025-05-02 00:20:00|8072.2|8054.2|8089.3|8071.3|8091.8|8073.8|8070.9|8052.9|0
1746145500000|2025-05-02 00:25:00|8089.2|8071.2|8110.9|8092.9|8111.5|8093.5|8089.2|8071.2|0
1746145800000|2025-05-02 00:30:00|8111|8093|8114.7|8096.7|8116|8098|8109.8|8091.8|0
1746146100000|2025-05-02 00:35:00|8114.8|8096.8|8112|8094|8115.5|8097.5|8111|8093|0
1746146400000|2025-05-02 00:40:00|8112.1|8094.1|8119.1|8101.1|8120|8102|8111.2|8093.2|0
1746146700000|2025-05-02 00:45:00|8119.3|8101.3|8126.9|8108.9|8128.2|8110.2|8118.9|8100.9|0
1746147000000|2025-05-02 00:50:00|8126.8|8108.8|8121.5|8103.5|8129|8111|8117.6|8099.6|0
1746147300000|2025-05-02 00:55:00|8121.7|8103.7|8110|8092|8122.5|8104.5|8108|8090|0
1746147600000|2025-05-02 01:00:00|8109.6|8091.6|8087.1|8069.1|8110.3|8092.3|8087|8069|0
1746147900000|2025-05-02 01:05:00|8087.2|8069.2|8093|8075|8097.5|8079.5|8086.6|8068.6|0
1746148200000|2025-05-02 01:10:00|8093.1|8075.1|8111.2|8093.2|8111.4|8093.4|8093|8075|0
1746148500000|2025-05-02 01:15:00|8116.3|8098.3|8110.5|8104.5|8163.5|8157.5|8110.5|8097.5|2614
1746148800000|2025-05-02 01:20:00|8109.5|8103.5|8136.5|8130.5|8151.5|8145.5|8099.5|8093.5|1611
1746149100000|2025-05-02 01:25:00|8135.5|8129.5|8088.5|8082.5|8135.5|8129.5|8086.5|8080.5|1029
1746149400000|2025-05-02 01:30:00|8092.5|8086.5|8085.5|8079.5|8120.5|8114.5|8066.5|8060.5|4728
1746149700000|2025-05-02 01:35:00|8083.5|8077.5|8144.5|8138.5|8157.5|8151.5|8075.5|8069.5|2477
1746150000000|2025-05-02 01:40:00|8141.5|8135.5|8090.5|8084.5|8141.5|8135.5|8076.5|8070.5|1901
1746150300000|2025-05-02 01:45:00|8091.5|8085.5|8139.5|8133.5|8148.5|8142.5|8087.5|8081.5|1818
1746150600000|2025-05-02 01:50:00|8143.5|8137.5|8165.5|8159.5|8173.5|8167.5|8138.5|8132.5|1639
1746150900000|2025-05-02 01:55:00|8167.5|8161.5|8167.2|8161.2|8180.2|8174.2|8154.2|8148.2|1194
1746151200000|2025-05-02 02:00:00|8165.2|8159.2|8193.2|8187.2|8196.2|8190.2|8154.2|8148.2|1657
1746151500000|2025-05-02 02:05:00|8192.2|8186.2|8195.2|8189.2|8205.2|8199.2|8186.2|8180.2|1311
1746151800000|2025-05-02 02:10:00|8196.2|8190.2|8201.2|8195.2|8213.2|8207.2|8186.2|8180.2|1563
1746152100000|2025-05-02 02:15:00|8202.2|8196.2|8220.2|8214.2|8222.2|8216.2|8199.2|8193.2|1107
1746152400000|2025-05-02 02:20:00|8219.2|8213.2|8211.2|8205.2|8224.2|8218.2|8206.2|8200.2|943
1746152700000|2025-05-02 02:25:00|8210.2|8204.2|8211.2|8205.2|8227.2|8221.2|8204.2|8198.2|1041
1746153000000|2025-05-02 02:30:00|8212.2|8206.2|8217.2|8211.2|8228.2|8222.2|8208.2|8202.2|912
1746153300000|2025-05-02 02:35:00|8216.2|8210.2|8226.2|8220.2|8230.2|8224.2|8205.2|8199.2|898
1746153600000|2025-05-02 02:40:00|8227.2|8221.2|8204.2|8198.2|8228.2|8222.2|8201.2|8195.2|888
1746153900000|2025-05-02 02:45:00|8203.2|8197.2|8207.2|8201.2|8208.2|8202.2|8197.2|8191.2|643
1746154200000|2025-05-02 02:50:00|8208.2|8202.2|8206.2|8200.2|8212.2|8206.2|8195.2|8189.2|416
1746154500000|2025-05-02 02:55:00|8207.2|8201.2|8187.2|8181.2|8208.2|8202.2|8185.2|8179.2|569
1746154800000|2025-05-02 03:00:00|8186.2|8180.2|8183.2|8177.2|8192.2|8186.2|8179.2|8173.2|609
1746155100000|2025-05-02 03:05:00|8185.2|8179.2|8188.2|8182.2|8194.2|8188.2|8183.2|8177.2|377
1746155400000|2025-05-02 03:10:00|8189.2|8183.2|8183.2|8177.2|8193.2|8187.2|8183.2|8177.2|535
1746155700000|2025-05-02 03:15:00|8182.2|8176.2|8184.2|8178.2|8185.2|8179.2|8171.2|8165.2|1051
1746156000000|2025-05-02 03:20:00|8185.2|8179.2|8183.2|8177.2|8189.2|8183.2|8182.2|8176.2|392
1746156300000|2025-05-02 03:25:00|8184.2|8178.2|8206.2|8200.2|8207.2|8201.2|8183.2|8177.2|418
1746156600000|2025-05-02 03:30:00|8207.2|8201.2|8222.2|8216.2|8225.2|8219.2|8206.2|8200.2|950
1746156900000|2025-05-02 03:35:00|8223.2|8217.2|8229.2|8223.2|8238.2|8232.2|8220.2|8214.2|568
1746157200000|2025-05-02 03:40:00|8228.2|8222.2|8236.2|8230.2|8243.2|8237.2|8228.2|8222.2|468
1746157500000|2025-05-02 03:45:00|8235.2|8229.2|8239.2|8233.2|8240.2|8234.2|8233.2|8227.2|451
1746157800000|2025-05-02 03:50:00|8240.2|8234.2|8236.2|8230.2|8246.2|8240.2|8236.2|8230.2|597
1746158100000|2025-05-02 03:55:00|8235.2|8229.2|8240.2|8234.2|8242.2|8236.2|8233.2|8227.2|373
1746158400000|2025-05-02 04:00:00|8245.2|8227.2|8245.7|8227.7|8250.6|8232.6|8240.8|8222.8|0
1746158700000|2025-05-02 04:05:00|8245.6|8227.6|8247.4|8229.4|8248.2|8230.2|8245|8227|0
1746159000000|2025-05-02 04:10:00|8247.5|8229.5|8247.2|8229.2|8248.6|8230.6|8247.1|8229.1|0
1746159300000|2025-05-02 04:15:00|8247.3|8229.3|8248.5|8230.5|8248.6|8230.6|8246.9|8228.9|0
1746159600000|2025-05-02 04:20:00|8248.6|8230.6|8244.8|8226.8|8248.9|8230.9|8244.8|8226.8|0
1746159900000|2025-05-02 04:25:00|8244.9|8226.9|8244.3|8226.3|8245.3|8227.3|8242.4|8224.4|0
1746160200000|2025-05-02 04:30:00|8244.4|8226.4|8243.2|8225.2|8244.5|8226.5|8242.7|8224.7|0
1746160500000|2025-05-02 04:35:00|8243.1|8225.1|8247.6|8229.6|8247.8|8229.8|8242.8|8224.8|0
1746160800000|2025-05-02 04:40:00|8247.8|8229.8|8246.4|8228.4|8247.8|8229.8|8246.3|8228.3|0
1746161100000|2025-05-02 04:45:00|8246.3|8228.3|8247.2|8229.2|8247.7|8229.7|8245.5|8227.5|0
1746161400000|2025-05-02 04:50:00|8247.1|8229.1|8246.2|8228.2|8247.9|8229.9|8246|8228|0
1746161700000|2025-05-02 04:55:00|8246.1|8228.1|8246.4|8228.4|8246.7|8228.7|8245.8|8227.8|13
1746162000000|2025-05-02 05:00:00|8246.3|8228.3|8237.2|8231.2|8251.2|8245.2|8234.2|8228.2|1496
1746162300000|2025-05-02 05:05:00|8238.2|8232.2|8229.2|8223.2|8238.2|8232.2|8226.2|8220.2|1364
1746162600000|2025-05-02 05:10:00|8230.2|8224.2|8232.2|8226.2|8236.2|8230.2|8227.2|8221.2|903
1746162900000|2025-05-02 05:15:00|8231.2|8225.2|8232.2|8226.2|8239.2|8233.2|8223.2|8217.2|593
1746163200000|2025-05-02 05:20:00|8231.2|8225.2|8234.2|8228.2|8241.2|8235.2|8230.2|8224.2|486
1746163500000|2025-05-02 05:25:00|8235.2|8229.2|8230.2|8224.2|8235.2|8229.2|8221.2|8215.2|390
1746163800000|2025-05-02 05:30:00|8232.2|8226.2|8245.2|8239.2|8248.2|8242.2|8232.2|8226.2|608
1746164100000|2025-05-02 05:35:00|8246.2|8240.2|8239.2|8233.2|8248.2|8242.2|8237.2|8231.2|372
1746164400000|2025-05-02 05:40:00|8240.2|8234.2|8240.2|8234.2|8243.2|8237.2|8237.2|8231.2|300
1746164700000|2025-05-02 05:45:00|8239.2|8233.2|8241.2|8235.2|8246.2|8240.2|8239.2|8233.2|254
1746165000000|2025-05-02 05:50:00|8242.2|8236.2|8231.2|8225.2|8242.2|8236.2|8226.2|8220.2|365
1746165300000|2025-05-02 05:55:00|8230.2|8224.2|8224.2|8218.2|8234.2|8228.2|8224.2|8218.2|403
1746165600000|2025-05-02 06:00:00|8225.2|8219.2|8206.2|8200.2|8228.2|8222.2|8205.2|8199.2|741
1746165900000|2025-05-02 06:05:00|8205.2|8199.2|8205.2|8199.2|8209.2|8203.2|8199.2|8193.2|470
1746166200000|2025-05-02 06:10:00|8204.2|8198.2|8211.2|8205.2|8212.2|8206.2|8202.2|8196.2|318
1746166500000|2025-05-02 06:15:00|8212.2|8206.2|8221.2|8215.2|8222.2|8216.2|8212.2|8206.2|375
1746166800000|2025-05-02 06:20:00|8220.2|8214.2|8227.2|8221.2|8228.2|8222.2|8218.2|8212.2|315
1746167100000|2025-05-02 06:25:00|8228.2|8222.2|8245.2|8239.2|8245.2|8239.2|8228.2|8222.2|555
1746167400000|2025-05-02 06:30:00|8246.2|8240.2|8241.2|8235.2|8255.2|8249.2|8240.2|8234.2|729
1746167700000|2025-05-02 06:35:00|8240.2|8234.2|8246.2|8240.2|8248.2|8242.2|8240.2|8234.2|363
1746168000000|2025-05-02 06:40:00|8245.2|8239.2|8250.2|8244.2|8250.2|8244.2|8240.2|8234.2|557
1746168300000|2025-05-02 06:45:00|8249.2|8243.2|8249.2|8243.2|8253.2|8247.2|8247.2|8241.2|597
1746168600000|2025-05-02 06:50:00|8247.2|8241.2|8248.2|8242.2|8251.2|8245.2|8245.2|8239.2|337
1746168900000|2025-05-02 06:55:00|8247.2|8241.2|8249.2|8243.2|8250.2|8244.2|8243.2|8237.2|566
1746169200000|2025-05-02 07:00:00|8248.2|8242.2|8236.2|8230.2|8252.2|8246.2|8233.2|8227.2|1015
1746169500000|2025-05-02 07:05:00|8235.2|8229.2|8252.2|8246.2|8253.2|8247.2|8233.2|8227.2|967
1746169800000|2025-05-02 07:10:00|8253.2|8247.2|8253.2|8247.2|8258.2|8252.2|8247.2|8241.2|735
1746170100000|2025-05-02 07:15:00|8254.2|8248.2|8246.2|8240.2|8255.2|8249.2|8245.2|8239.2|790
1746170400000|2025-05-02 07:20:00|8245.2|8239.2|8244.2|8238.2|8245.2|8239.2|8238.2|8232.2|926
1746170700000|2025-05-02 07:25:00|8245.2|8239.2|8243.2|8237.2|8248.2|8242.2|8239.2|8233.2|680
1746171000000|2025-05-02 07:30:00|8242.2|8236.2|8247.2|8241.2|8252.2|8246.2|8241.2|8235.2|611
1746171300000|2025-05-02 07:35:00|8248.2|8242.2|8247.2|8241.2|8252.2|8246.2|8242.2|8236.2|706
1746171600000|2025-05-02 07:40:00|8246.2|8240.2|8240.2|8234.2|8248.2|8242.2|8236.2|8230.2|1346
1746171900000|2025-05-02 07:45:00|8239.2|8233.2|8240.2|8234.2|8242.2|8236.2|8237.2|8231.2|1031
1746172200000|2025-05-02 07:50:00|8239.2|8233.2|8239.2|8233.2|8245.2|8239.2|8238.2|8232.2|1504
1746172500000|2025-05-02 07:55:00|8238.2|8232.2|8237.2|8231.2|8243.2|8237.2|8236.2|8230.2|1620
1746172800000|2025-05-02 08:00:00|8236.2|8230.2|8237.2|8231.2|8239.2|8233.2|8230.2|8224.2|1408
1746173100000|2025-05-02 08:05:00|8236.2|8230.2|8242.2|8236.2|8249.2|8243.2|8236.2|8230.2|2086
1746173400000|2025-05-02 08:10:00|8241.2|8235.2|8238.2|8232.2|8241.2|8235.2|8235.2|8229.2|1419
1746173700000|2025-05-02 08:15:00|8239.2|8233.2|8238.2|8232.2|8246.2|8240.2|8235.2|8229.2|2397
1746174000000|2025-05-02 08:20:00|8239.2|8233.2|8232.2|8226.2|8240.2|8234.2|8227.2|8221.2|1176
1746174300000|2025-05-02 08:25:00|8231.2|8225.2|8227.2|8221.2|8235.2|8229.2|8227.2|8221.2|619
1746174600000|2025-05-02 08:30:00|8238.4|8220.4|8239.6|8221.6|8240.6|8222.6|8237.2|8219.2|82
1746174900000|2025-05-02 08:35:00|8239.8|8221.8|8241.4|8223.4|8241.4|8223.4|8238.9|8220.9|0
1746175200000|2025-05-02 08:40:00|8241.5|8223.5|8236.8|8218.8|8242.5|8224.5|8236.1|8218.1|0
1746175500000|2025-05-02 08:45:00|8237|8219|8233.9|8215.9|8238.7|8220.7|8233.9|8215.9|0
1746175800000|2025-05-02 08:50:00|8234|8216|8230.8|8212.8|8235.2|8217.2|8230.1|8212.1|0
1746176100000|2025-05-02 08:55:00|8230.7|8212.7|8224.6|8206.6|8231|8213|8224.4|8206.4|0
1746176400000|2025-05-02 09:00:00|8224.5|8206.5|8222.6|8204.6|8226.3|8208.3|8222.3|8204.3|0
1746176700000|2025-05-02 09:05:00|8222.5|8204.5|8230.4|8212.4|8230.6|8212.6|8222.4|8204.4|0
1746177000000|2025-05-02 09:10:00|8230.5|8212.5|8231|8213|8231.2|8213.2|8229.6|8211.6|0
1746177300000|2025-05-02 09:15:00|8229.2|8223.2|8237.2|8231.2|8241.7|8235.7|8227.2|8221.2|160
1746177600000|2025-05-02 09:20:00|8236.7|8230.7|8241.2|8235.2|8241.7|8235.7|8233.2|8227.2|75
1746177900000|2025-05-02 09:25:00|8241.7|8235.7|8242.2|8236.2|8243.7|8237.7|8236.2|8230.2|162
1746178200000|2025-05-02 09:30:00|8242.7|8236.7|8249.7|8243.7|8253.7|8247.7|8240.7|8234.7|198
1746178500000|2025-05-02 09:35:00|8249.2|8243.2|8251.7|8245.7|8254.7|8248.7|8248.7|8242.7|134
1746178800000|2025-05-02 09:40:00|8250.7|8244.7|8254.7|8248.7|8256.7|8250.7|8249.7|8243.7|101
1746179100000|2025-05-02 09:45:00|8254.2|8248.2|8255.2|8249.2|8259.7|8253.7|8254.2|8248.2|103
1746179400000|2025-05-02 09:50:00|8255.7|8249.7|8256.7|8250.7|8259.7|8253.7|8254.7|8248.7|98
1746179700000|2025-05-02 09:55:00|8257.7|8251.7|8255.2|8249.2|8260.2|8254.2|8252.7|8246.7|164
1746180000000|2025-05-02 10:00:00|8254.7|8248.7|8252.7|8246.7|8258.2|8252.2|8250.2|8244.2|145
1746180300000|2025-05-02 10:05:00|8252.2|8246.2|8247.2|8241.2|8256.7|8250.7|8246.7|8240.7|134
1746180600000|2025-05-02 10:10:00|8247.7|8241.7|8249.7|8243.7|8251.7|8245.7|8247.2|8241.2|28
1746180900000|2025-05-02 10:15:00|8249.2|8243.2|8241.7|8235.7|8250.7|8244.7|8238.7|8232.7|197
1746181200000|2025-05-02 10:20:00|8242.2|8236.2|8244.2|8238.2|8245.2|8239.2|8239.2|8233.2|89
1746181500000|2025-05-02 10:25:00|8243.7|8237.7|8248.2|8242.2|8248.7|8242.7|8243.2|8237.2|37
1746181800000|2025-05-02 10:30:00|8248.7|8242.7|8246.7|8240.7|8251.7|8245.7|8246.7|8240.7|119
1746182100000|2025-05-02 10:35:00|8247.2|8241.2|8242.2|8236.2|8249.2|8243.2|8240.7|8234.7|44
1746182400000|2025-05-02 10:40:00|8241.7|8235.7|8240.7|8234.7|8242.7|8236.7|8238.7|8232.7|51
1746182700000|2025-05-02 10:45:00|8241.2|8235.2|8236.7|8230.7|8241.2|8235.2|8234.7|8228.7|132
1746183000000|2025-05-02 10:50:00|8237.2|8231.2|8247.7|8241.7|8247.7|8241.7|8237.2|8231.2|56
1746183300000|2025-05-02 10:55:00|8247.2|8241.2|8246.7|8240.7|8247.2|8241.2|8244.2|8238.2|61
1746183600000|2025-05-02 11:00:00|8246.2|8240.2|8248.7|8242.7|8248.7|8242.7|8241.7|8235.7|44
1746183900000|2025-05-02 11:05:00|8249.2|8243.2|8249.7|8243.7|8250.7|8244.7|8248.2|8242.2|65
1746184200000|2025-05-02 11:10:00|8249.2|8243.2|8241.7|8235.7|8249.2|8243.2|8241.7|8235.7|42
1746184500000|2025-05-02 11:15:00|8242.2|8236.2|8250.7|8244.7|8252.7|8246.7|8241.7|8235.7|50
1746184800000|2025-05-02 11:20:00|8251.7|8245.7|8251.7|8245.7|8253.2|8247.2|8247.7|8241.7|35
1746185100000|2025-05-02 11:25:00|8252.2|8246.2|8254.2|8248.2|8254.7|8248.7|8251.7|8245.7|68
1746185400000|2025-05-02 11:30:00|8254.7|8248.7|8252.2|8246.2|8254.7|8248.7|8251.2|8245.2|53
1746185700000|2025-05-02 11:35:00|8251.7|8245.7|8257.7|8251.7|8258.7|8252.7|8250.2|8244.2|94
1746186000000|2025-05-02 11:40:00|8258.7|8252.7|8259.2|8253.2|8260.7|8254.7|8257.7|8251.7|66
1746186300000|2025-05-02 11:45:00|8259.7|8253.7|8255.2|8249.2|8259.7|8253.7|8255.2|8249.2|88
1746186600000|2025-05-02 11:50:00|8255.7|8249.7|8255.7|8249.7|8257.7|8251.7|8254.2|8248.2|28
1746186900000|2025-05-02 11:55:00|8256.2|8250.2|8255.2|8249.2|8260.2|8254.2|8255.2|8249.2|49
1746187200000|2025-05-02 12:00:00|8255.7|8249.7|8250.7|8244.7|8256.7|8250.7|8249.7|8243.7|141
1746187500000|2025-05-02 12:05:00|8251.2|8245.2|8257.7|8251.7|8258.2|8252.2|8249.2|8243.2|50
1746187800000|2025-05-02 12:10:00|8257.2|8251.2|8255.2|8249.2|8258.2|8252.2|8254.7|8248.7|28
1746188100000|2025-05-02 12:15:00|8254.7|8248.7|8255.2|8249.2|8257.2|8251.2|8253.7|8247.7|203
1746188400000|2025-05-02 12:20:00|8255.7|8249.7|8258.7|8252.7|8261.2|8255.2|8255.2|8249.2|36
1746188700000|2025-05-02 12:25:00|8258.2|8252.2|8251.7|8245.7|8261.2|8255.2|8250.7|8244.7|346
1746189000000|2025-05-02 12:30:00|8251.2|8245.2|8262.7|8256.7|8272.2|8266.2|8251.2|8245.2|365
1746189300000|2025-05-02 12:35:00|8262.2|8256.2|8276.2|8270.2|8278.7|8272.7|8256.2|8250.2|152
1746189600000|2025-05-02 12:40:00|8275.7|8269.7|8274.7|8268.7|8277.7|8271.7|8269.2|8263.2|112
1746189900000|2025-05-02 12:45:00|8273.2|8267.2|8287.2|8281.2|8287.7|8281.7|8271.7|8265.7|145
1746190200000|2025-05-02 12:50:00|8286.7|8280.7|8297.2|8291.2|8298.7|8292.7|8283.2|8277.2|206
1746190500000|2025-05-02 12:55:00|8296.7|8290.7|8292.7|8286.7|8297.7|8291.7|8289.7|8283.7|181
1746190800000|2025-05-02 13:00:00|8293.2|8287.2|8294.7|8288.7|8297.7|8291.7|8289.2|8283.2|183
1746191100000|2025-05-02 13:05:00|8294.2|8288.2|8302.7|8296.7|8303.2|8297.2|8294.2|8288.2|164
1746191400000|2025-05-02 13:10:00|8303.2|8297.2|8301.2|8295.2|8314.7|8308.7|8300.7|8294.7|792
1746191700000|2025-05-02 13:15:00|8300.7|8294.7|8300.2|8294.2|8306.2|8300.2|8298.7|8292.7|271
1746192000000|2025-05-02 13:20:00|8300.7|8294.7|8307.7|8301.7|8311.2|8305.2|8300.2|8294.2|309
1746192300000|2025-05-02 13:25:00|8307.2|8301.2|8311.7|8305.7|8314.7|8308.7|8306.7|8300.7|350
1746192600000|2025-05-02 13:30:00|8310.7|8304.7|8279.7|8273.7|8317.7|8311.7|8277.2|8271.2|1471
1746192900000|2025-05-02 13:35:00|8278.7|8272.7|8279.2|8273.2|8282.2|8276.2|8269.2|8263.2|581
1746193200000|2025-05-02 13:40:00|8279.7|8273.7|8275.7|8269.7|8287.7|8281.7|8268.7|8262.7|517
1746193500000|2025-05-02 13:45:00|8276.2|8270.2|8266.2|8260.2|8282.2|8276.2|8263.7|8257.7|326
1746193800000|2025-05-02 13:50:00|8265.2|8259.2|8261.2|8255.2|8267.2|8261.2|8253.7|8247.7|367
1746194100000|2025-05-02 13:55:00|8261.7|8255.7|8252.2|8246.2|8262.2|8256.2|8248.2|8242.2|273
1746194400000|2025-05-02 14:00:00|8251.2|8245.2|8246.2|8240.2|8259.7|8253.7|8244.2|8238.2|658
1746194700000|2025-05-02 14:05:00|8246.7|8240.7|8258.2|8252.2|8259.2|8253.2|8244.7|8238.7|403
1746195000000|2025-05-02 14:10:00|8257.7|8251.7|8263.7|8257.7|8264.7|8258.7|8254.7|8248.7|357
1746195300000|2025-05-02 14:15:00|8262.7|8256.7|8263.7|8257.7|8266.7|8260.7|8259.7|8253.7|312
1746195600000|2025-05-02 14:20:00|8263.2|8257.2|8263.2|8257.2|8263.7|8257.7|8252.7|8246.7|244
1746195900000|2025-05-02 14:25:00|8263.7|8257.7|8263.2|8257.2|8268.7|8262.7|8261.7|8255.7|365
1746196200000|2025-05-02 14:30:00|8262.7|8256.7|8259.7|8253.7|8264.7|8258.7|8254.7|8248.7|277
1746196500000|2025-05-02 14:35:00|8259.2|8253.2|8257.7|8251.7|8261.2|8255.2|8249.7|8243.7|205
1746196800000|2025-05-02 14:40:00|8258.7|8252.7|8254.7|8248.7|8259.2|8253.2|8248.7|8242.7|239
1746197100000|2025-05-02 14:45:00|8254.2|8248.2|8252.7|8246.7|8256.7|8250.7|8248.7|8242.7|250
1746197400000|2025-05-02 14:50:00|8252.2|8246.2|8260.7|8254.7|8263.2|8257.2|8251.2|8245.2|146
1746197700000|2025-05-02 14:55:00|8261.2|8255.2|8264.2|8258.2|8265.2|8259.2|8260.7|8254.7|103
1746198000000|2025-05-02 15:00:00|8265.2|8259.2|8262.2|8256.2|8265.2|8259.2|8255.2|8249.2|119
1746198300000|2025-05-02 15:05:00|8261.2|8255.2|8258.2|8252.2|8261.2|8255.2|8254.2|8248.2|91
1746198600000|2025-05-02 15:10:00|8259.2|8253.2|8256.2|8250.2|8262.2|8256.2|8256.2|8250.2|137
1746198900000|2025-05-02 15:15:00|8257.2|8251.2|8253.2|8247.2|8260.2|8254.2|8252.2|8246.2|171
1746199200000|2025-05-02 15:20:00|8254.2|8248.2|8251.2|8245.2|8256.2|8250.2|8248.2|8242.2|140
1746199500000|2025-05-02 15:25:00|8250.2|8244.2|8246.2|8240.2|8250.2|8244.2|8245.2|8239.2|171
1746199800000|2025-05-02 15:30:00|8248.2|8242.2|8244.2|8238.2|8248.2|8242.2|8237.2|8231.2|277
1746200100000|2025-05-02 15:35:00|8245.2|8239.2|8243.2|8237.2|8249.2|8243.2|8236.2|8230.2|284
1746200400000|2025-05-02 15:40:00|8242.2|8236.2|8239.2|8233.2|8244.2|8238.2|8237.2|8231.2|175
1746200700000|2025-05-02 15:45:00|8240.2|8234.2|8236.2|8230.2|8240.2|8234.2|8236.2|8230.2|97
1746201000000|2025-05-02 15:50:00|8235.2|8229.2|8231.2|8225.2|8237.2|8231.2|8228.2|8222.2|181
1746201300000|2025-05-02 15:55:00|8232.2|8226.2|8237.2|8231.2|8238.2|8232.2|8231.2|8225.2|91
1746201600000|2025-05-02 16:00:00|8238.2|8232.2|8275.2|8269.2|8286.2|8280.2|8236.2|8230.2|2178
1746201900000|2025-05-02 16:05:00|8274.2|8268.2|8262.2|8256.2|8279.2|8273.2|8258.2|8252.2|262
1746202200000|2025-05-02 16:10:00|8263.2|8257.2|8272.2|8266.2|8272.2|8266.2|8255.2|8249.2|210
1746202500000|2025-05-02 16:15:00|8271.2|8265.2|8276.2|8270.2|8278.2|8272.2|8270.2|8264.2|263
1746202800000|2025-05-02 16:20:00|8277.2|8271.2|8276.2|8270.2|8279.2|8273.2|8273.2|8267.2|164
1746203100000|2025-05-02 16:25:00|8277.2|8271.2|8279.2|8273.2|8284.2|8278.2|8274.2|8268.2|108
1746203400000|2025-05-02 16:30:00|8280.2|8274.2|8280.2|8274.2|8281.2|8275.2|8276.2|8270.2|72
1746203700000|2025-05-02 16:35:00|8279.2|8273.2|8289.2|8283.2|8290.2|8284.2|8277.2|8271.2|144
1746204000000|2025-05-02 16:40:00|8288.2|8282.2|8294.2|8288.2|8295.2|8289.2|8286.2|8280.2|112
1746204300000|2025-05-02 16:45:00|8293.2|8287.2|8298.2|8292.2|8299.2|8293.2|8290.2|8284.2|101
1746204600000|2025-05-02 16:50:00|8296.2|8290.2|8290.2|8284.2|8296.2|8290.2|8287.2|8281.2|73
1746204900000|2025-05-02 16:55:00|8291.2|8285.2|8289.2|8283.2|8294.2|8288.2|8288.2|8282.2|68
1746205200000|2025-05-02 17:00:00|8287.2|8281.2|8288.2|8282.2|8291.2|8285.2|8286.2|8280.2|71
1746205500000|2025-05-02 17:05:00|8287.2|8281.2|8289.2|8283.2|8290.2|8284.2|8285.2|8279.2|35
1746205800000|2025-05-02 17:10:00|8290.2|8284.2|8285.2|8279.2|8291.2|8285.2|8285.2|8279.2|80
1746206100000|2025-05-02 17:15:00|8286.2|8280.2|8290.2|8284.2|8290.2|8284.2|8286.2|8280.2|43
1746206400000|2025-05-02 17:20:00|8289.2|8283.2|8295.2|8289.2|8300.2|8294.2|8289.2|8283.2|100
1746206700000|2025-05-02 17:25:00|8296.2|8290.2|8298.2|8292.2|8301.2|8295.2|8295.2|8289.2|58
1746207000000|2025-05-02 17:30:00|8297.2|8291.2|8301.2|8295.2|8301.2|8295.2|8296.2|8290.2|140
1746207300000|2025-05-02 17:35:00|8300.2|8294.2|8300.2|8294.2|8304.2|8298.2|8299.2|8293.2|53
1746207600000|2025-05-02 17:40:00|8301.2|8295.2|8295.2|8289.2|8301.2|8295.2|8291.2|8285.2|150
1746207900000|2025-05-02 17:45:00|8294.2|8288.2|8297.2|8291.2|8299.2|8293.2|8293.2|8287.2|39
1746208200000|2025-05-02 17:50:00|8298.2|8292.2|8296.2|8290.2|8298.2|8292.2|8294.2|8288.2|30
1746208500000|2025-05-02 17:55:00|8295.2|8289.2|8290.2|8284.2|8296.2|8290.2|8290.2|8284.2|40
1746208800000|2025-05-02 18:00:00|8291.2|8285.2|8296.2|8290.2|8296.2|8290.2|8291.2|8285.2|43
1746209100000|2025-05-02 18:05:00|8297.2|8291.2|8297.2|8291.2|8297.2|8291.2|8295.2|8289.2|26
1746209400000|2025-05-02 18:10:00|8299.2|8293.2|8299.2|8293.2|8303.2|8297.2|8299.2|8293.2|20
1746209700000|2025-05-02 18:15:00|8298.2|8292.2|8297.2|8291.2|8299.2|8293.2|8296.2|8290.2|42
1746210000000|2025-05-02 18:20:00|8296.2|8290.2|8298.2|8292.2|8301.2|8295.2|8293.2|8287.2|59
1746210300000|2025-05-02 18:25:00|8297.2|8291.2|8297.2|8291.2|8299.2|8293.2|8294.2|8288.2|38
1746210600000|2025-05-02 18:30:00|8295.2|8289.2|8292.2|8286.2|8297.2|8291.2|8290.2|8284.2|76
1746210900000|2025-05-02 18:35:00|8290.2|8284.2|8296.2|8290.2|8296.2|8290.2|8290.2|8284.2|53
1746211200000|2025-05-02 18:40:00|8295.2|8289.2|8292.2|8286.2|8295.2|8289.2|8290.2|8284.2|60
1746211500000|2025-05-02 18:45:00|8291.2|8285.2|8288.2|8282.2|8291.2|8285.2|8287.2|8281.2|324
1746211800000|2025-05-02 18:50:00|8286.2|8280.2|8285.2|8279.2|8287.2|8281.2|8282.2|8276.2|92
1746212100000|2025-05-02 18:55:00|8284.2|8278.2|8294.7|8276.7|8294.7|8288.2|8284.2|8276.7|94
1746212400000|2025-05-02 19:00:00|8294.6|8276.6|8292.5|8274.5|8295.5|8277.5|8292.4|8274.4|0
1746212700000|2025-05-02 19:05:00|8292.4|8274.4|8295.2|8277.2|8295.3|8277.3|8291.1|8273.1|0
1746213000000|2025-05-02 19:10:00|8295.1|8277.1|8296.3|8278.3|8296.4|8278.4|8293.8|8275.8|0
1746213300000|2025-05-02 19:15:00|8296.2|8278.2|8299.2|8281.2|8299.2|8281.2|8296.2|8278.2|0
1746213600000|2025-05-02 19:20:00|8299.1|8281.1|8303.8|8285.8|8304|8286|8299.1|8281.1|0
1746213900000|2025-05-02 19:25:00|8303.7|8285.7|8302.8|8284.8|8304.6|8286.6|8302.8|8284.8|0
1746214200000|2025-05-02 19:30:00|8302.7|8284.7|8300.7|8282.7|8302.7|8284.7|8299|8281|0
1746214500000|2025-05-02 19:35:00|8300.5|8282.5|8301.9|8283.9|8302.2|8284.2|8300.3|8282.3|0
1746214800000|2025-05-02 19:40:00|8301.8|8283.8|8300.5|8282.5|8303.5|8285.5|8299.6|8281.6|0
1746215100000|2025-05-02 19:45:00|8300.4|8282.4|8297.9|8279.9|8300.5|8282.5|8297.4|8279.4|0
1746215400000|2025-05-02 19:50:00|8298.9|8280.9|8299.9|8281.9|8302.9|8284.9|8298.4|8280.4|0
1746215700000|2025-05-02 19:55:00|8299.4|8281.4|8294.4|8276.4|8299.4|8281.4|8293.7|8275.7|0
1746216000000|2025-05-02 20:00:00|8295|8277|8300.1|8282.1|8300.1|8282.1|8294.2|8276.2|0
1746216300000|2025-05-02 20:05:00|8300.3|8282.3|8301.1|8283.1|8302.5|8284.5|8300.1|8282.1|0
1746216600000|2025-05-02 20:10:00|8301.3|8283.3|8299.8|8281.8|8301.6|8283.6|8297|8279|0
1746216900000|2025-05-02 20:15:00|8299.6|8281.6|8297.7|8279.7|8299.8|8281.8|8297|8279|0
1746217200000|2025-05-02 20:20:00|8297.5|8279.5|8298.5|8280.5|8298.7|8280.7|8297.2|8279.2|0
1746217500000|2025-05-02 20:25:00|8298.7|8280.7|8298.1|8280.1|8299|8281|8298.1|8280.1|0
1746217800000|2025-05-02 20:30:00|8297.9|8279.9|8296.4|8278.4|8297.9|8279.9|8295.9|8277.9|0
1746218100000|2025-05-02 20:35:00|8296.6|8278.6|8297.2|8279.2|8297.7|8279.7|8295.3|8277.3|0
1746218400000|2025-05-02 20:40:00|8297.4|8279.4|8296.6|8278.6|8297.4|8279.4|8295.9|8277.9|0
1746218700000|2025-05-02 20:45:00|8296.8|8278.8|8295.5|8277.5|8297.2|8279.2|8295|8277|0
1746219000000|2025-05-02 20:50:00|8295.3|8277.3|8297|8279|8297|8279|8294.8|8276.8|0
1746219300000|2025-05-02 20:55:00|8296.8|8278.8|8298.6|8280.6|8299.2|8281.2|8296.6|8278.6|0
1746219600000|2025-05-02 21:00:00|8298.8|8280.8|8298.8|8280.8|8298.8|8280.8|8298.8|8280.8|0
1746396000000|2025-05-04 22:00:00|8284.1|8266.1|8286.5|8268.5|8286.7|8268.7|8282.7|8264.7|0
1746396300000|2025-05-04 22:05:00|8286.7|8268.7|8287.4|8269.4|8290.1|8272.1|8284.3|8266.3|0
1746396600000|2025-05-04 22:10:00|8287.6|8269.6|8285.7|8267.7|8288.1|8270.1|8284.1|8266.1|0
1746396900000|2025-05-04 22:15:00|8285.9|8267.9|8289|8271|8289.1|8271.1|8283.9|8265.9|0
1746397200000|2025-05-04 22:20:00|8288.9|8270.9|8291.1|8273.1|8291.7|8273.7|8288.7|8270.7|0
1746397500000|2025-05-04 22:25:00|8291.5|8273.5|8287.8|8269.8|8292.6|8274.6|8286.1|8268.1|0
1746397800000|2025-05-04 22:30:00|8287.9|8269.9|8288|8270|8290.5|8272.5|8287|8269|0
1746398100000|2025-05-04 22:35:00|8287.9|8269.9|8287.3|8269.3|8289.1|8271.1|8286.7|8268.7|0
1746398400000|2025-05-04 22:40:00|8287.4|8269.4|8283.8|8265.8|8288.1|8270.1|8283.3|8265.3|0
1746398700000|2025-05-04 22:45:00|8283.7|8265.7|8284.7|8266.7|8285|8267|8282.7|8264.7|0
1746399000000|2025-05-04 22:50:00|8284.9|8266.9|8283.9|8265.9|8285.6|8267.6|8283.2|8265.2|0
1746399300000|2025-05-04 22:55:00|8284.1|8266.1|8284|8266|8284.6|8266.6|8283.2|8265.2|0
1746399600000|2025-05-04 23:00:00|8283.9|8265.9|8284.3|8266.3|8284.6|8266.6|8282.3|8264.3|0
1746399900000|2025-05-04 23:05:00|8284.2|8266.2|8283.2|8265.2|8284.4|8266.4|8282.3|8264.3|0
1746400200000|2025-05-04 23:10:00|8283|8265|8285.4|8267.4|8285.6|8267.6|8282.8|8264.8|0
1746400500000|2025-05-04 23:15:00|8285.6|8267.6|8283.2|8265.2|8286.3|8268.3|8282.6|8264.6|0
1746400800000|2025-05-04 23:20:00|8283.3|8265.3|8282.3|8264.3|8284.8|8266.8|8281.6|8263.6|0
1746401100000|2025-05-04 23:25:00|8282.2|8264.2|8281.3|8263.3|8282.3|8264.3|8280.6|8262.6|0
1746401400000|2025-05-04 23:30:00|8281.1|8263.1|8282.6|8264.6|8282.8|8264.8|8279.9|8261.9|0
1746401700000|2025-05-04 23:35:00|8282.7|8264.7|8280.2|8262.2|8283.2|8265.2|8279.7|8261.7|0
1746402000000|2025-05-04 23:40:00|8280.4|8262.4|8274.6|8256.6|8280.6|8262.6|8274.5|8256.5|0
1746402300000|2025-05-04 23:45:00|8274.8|8256.8|8274.7|8256.7|8275.4|8257.4|8270.1|8252.1|0
1746402600000|2025-05-04 23:50:00|8274.5|8256.5|8281.7|8263.7|8281.7|8263.7|8273.8|8255.8|0
1746402900000|2025-05-04 23:55:00|8281.6|8263.6|8281.2|8263.2|8281.7|8263.7|8279.9|8261.9|0
1746403200000|2025-05-05 00:00:00|8281.3|8263.3|8280.8|8262.8|8283.4|8265.4|8280.5|8262.5|0
1746403500000|2025-05-05 00:05:00|8280.7|8262.7|8282.9|8264.9|8283.1|8265.1|8279.6|8261.6|0
1746403800000|2025-05-05 00:10:00|8283|8265|8281.6|8263.6|8283|8265|8281.4|8263.4|0
1746404100000|2025-05-05 00:15:00|8281.8|8263.8|8281.4|8263.4|8282.7|8264.7|8280.4|8262.4|0
1746404400000|2025-05-05 00:20:00|8281.3|8263.3|8281.8|8263.8|8282.1|8264.1|8280.4|8262.4|0
1746404700000|2025-05-05 00:25:00|8282|8264|8284|8266|8284.4|8266.4|8281.6|8263.6|0
1746405000000|2025-05-05 00:30:00|8284.1|8266.1|8283.5|8265.5|8284.5|8266.5|8282.6|8264.6|0
1746405300000|2025-05-05 00:35:00|8283.4|8265.4|8283.5|8265.5|8284.1|8266.1|8283|8265|0
1746405600000|2025-05-05 00:40:00|8283.8|8265.8|8282.6|8264.6|8283.9|8265.9|8282.1|8264.1|0
1746405900000|2025-05-05 00:45:00|8282.7|8264.7|8284.5|8266.5|8285|8267|8282.2|8264.2|0
1746406200000|2025-05-05 00:50:00|8284.4|8266.4|8285|8267|8285|8267|8282.8|8264.8|0
1746406500000|2025-05-05 00:55:00|8284.9|8266.9|8283.7|8265.7|8285.1|8267.1|8283.1|8265.1|0
1746406800000|2025-05-05 01:00:00|8283.6|8265.6|8282|8264|8283.9|8265.9|8281.7|8263.7|0
1746407100000|2025-05-05 01:05:00|8281.8|8263.8|8295.2|8277.2|8296.3|8278.3|8281|8263|0
1746407400000|2025-05-05 01:10:00|8295.3|8277.3|8295.5|8277.5|8295.8|8277.8|8294.4|8276.4|0
1746407700000|2025-05-05 01:15:00|8295.3|8277.3|8295.3|8277.3|8296.4|8278.4|8295.3|8277.3|0
1746408000000|2025-05-05 01:20:00|8295.4|8277.4|8300.2|8282.2|8300.2|8282.2|8294.7|8276.7|0
1746408300000|2025-05-05 01:25:00|8300.3|8282.3|8298.5|8280.5|8300.6|8282.6|8298.5|8280.5|0
1746408600000|2025-05-05 01:30:00|8298.4|8280.4|8298.4|8280.4|8298.7|8280.7|8297.6|8279.6|0
1746408900000|2025-05-05 01:35:00|8298.3|8280.3|8297.1|8279.1|8298.5|8280.5|8296.6|8278.6|0
1746409200000|2025-05-05 01:40:00|8297.3|8279.3|8283.8|8265.8|8297.4|8279.4|8283.1|8265.1|0
1746409500000|2025-05-05 01:45:00|8283.9|8265.9|8282.9|8264.9|8284.2|8266.2|8282.6|8264.6|0
1746409800000|2025-05-05 01:50:00|8282.8|8264.8|8281.7|8263.7|8283.2|8265.2|8279.6|8261.6|0
1746410100000|2025-05-05 01:55:00|8281.6|8263.6|8280.3|8262.3|8281.6|8263.6|8279.1|8261.1|0
1746410400000|2025-05-05 02:00:00|8280.2|8262.2|8281.1|8263.1|8282.1|8264.1|8279.5|8261.5|0
1746410700000|2025-05-05 02:05:00|8281.3|8263.3|8280.2|8262.2|8282|8264|8279.1|8261.1|0
1746411000000|2025-05-05 02:10:00|8280.4|8262.4|8282.6|8264.6|8282.9|8264.9|8280.2|8262.2|0
1746411300000|2025-05-05 02:15:00|8282.7|8264.7|8284.9|8266.9|8285.1|8267.1|8281.7|8263.7|0
1746411600000|2025-05-05 02:20:00|8284.8|8266.8|8284.2|8266.2|8285.2|8267.2|8283.6|8265.6|0
1746411900000|2025-05-05 02:25:00|8284.3|8266.3|8284.2|8266.2|8284.4|8266.4|8283.6|8265.6|0
1746412200000|2025-05-05 02:30:00|8284.3|8266.3|8283.9|8265.9|8284.5|8266.5|8283.2|8265.2|0
1746412500000|2025-05-05 02:35:00|8284|8266|8283.9|8265.9|8284.5|8266.5|8283.3|8265.3|0
1746412800000|2025-05-05 02:40:00|8284.1|8266.1|8282.9|8264.9|8284.1|8266.1|8282.2|8264.2|0
1746413100000|2025-05-05 02:45:00|8283.1|8265.1|8279.5|8261.5|8283.1|8265.1|8277.9|8259.9|0
1746413400000|2025-05-05 02:50:00|8279.3|8261.3|8279.8|8261.8|8280|8262|8279.2|8261.2|0
1746413700000|2025-05-05 02:55:00|8279.7|8261.7|8279.1|8261.1|8280.1|8262.1|8278.7|8260.7|0
1746414000000|2025-05-05 03:00:00|8279.3|8261.3|8278.5|8260.5|8279.4|8261.4|8277|8259|0
1746414300000|2025-05-05 03:05:00|8278.7|8260.7|8278.7|8260.7|8279.2|8261.2|8278.3|8260.3|0
1746414600000|2025-05-05 03:10:00|8278.5|8260.5|8278.7|8260.7|8280.7|8262.7|8278.4|8260.4|0
1746414900000|2025-05-05 03:15:00|8278.6|8260.6|8278|8260|8278.7|8260.7|8276.4|8258.4|0
1746415200000|2025-05-05 03:20:00|8278.1|8260.1|8276.4|8258.4|8279.7|8261.7|8276.2|8258.2|0
1746415500000|2025-05-05 03:25:00|8276.2|8258.2|8276.7|8258.7|8277.3|8259.3|8276.2|8258.2|0
1746415800000|2025-05-05 03:30:00|8276.6|8258.6|8277.1|8259.1|8277.4|8259.4|8275.8|8257.8|0
1746416100000|2025-05-05 03:35:00|8277|8259|8281.4|8263.4|8281.4|8263.4|8276.9|8258.9|0
1746416400000|2025-05-05 03:40:00|8281.6|8263.6|8282.1|8264.1|8283.7|8265.7|8280.6|8262.6|0
1746416700000|2025-05-05 03:45:00|8282|8264|8281.5|8263.5|8282.1|8264.1|8280.4|8262.4|0
1746417000000|2025-05-05 03:50:00|8281.3|8263.3|8282.5|8264.5|8282.5|8264.5|8281.3|8263.3|0
1746417300000|2025-05-05 03:55:00|8282.3|8264.3|8282.1|8264.1|8282.8|8264.8|8281.4|8263.4|0
1746417600000|2025-05-05 04:00:00|8281.9|8263.9|8281|8263|8282.1|8264.1|8280.7|8262.7|0
1746417900000|2025-05-05 04:05:00|8281.1|8263.1|8277.9|8259.9|8281.3|8263.3|8277|8259|0
1746418200000|2025-05-05 04:10:00|8278|8260|8280.2|8262.2|8280.2|8262.2|8276.5|8258.5|0
1746418500000|2025-05-05 04:15:00|8280|8262|8278.6|8260.6|8280.2|8262.2|8277.7|8259.7|0
1746418800000|2025-05-05 04:20:00|8278.8|8260.8|8279.8|8261.8|8280.3|8262.3|8278.8|8260.8|0
1746419100000|2025-05-05 04:25:00|8279.9|8261.9|8278.9|8260.9|8280.1|8262.1|8278.4|8260.4|0
1746419400000|2025-05-05 04:30:00|8278.8|8260.8|8280.5|8262.5|8280.5|8262.5|8278.8|8260.8|0
1746419700000|2025-05-05 04:35:00|8280.6|8262.6|8280.2|8262.2|8280.8|8262.8|8279.3|8261.3|0
1746420000000|2025-05-05 04:40:00|8280.1|8262.1|8280.3|8262.3|8280.3|8262.3|8279.5|8261.5|0
1746420300000|2025-05-05 04:45:00|8280.2|8262.2|8279.1|8261.1|8280.9|8262.9|8278.4|8260.4|0
1746420600000|2025-05-05 04:50:00|8279|8261|8277.2|8259.2|8279.1|8261.1|8277.2|8259.2|0
1746420900000|2025-05-05 04:55:00|8276.9|8258.9|8277.5|8259.5|8278.2|8260.2|8276.8|8258.8|0
1746421200000|2025-05-05 05:00:00|8277.6|8259.6|8281.2|8263.2|8281.5|8263.5|8277.6|8259.6|0
1746421500000|2025-05-05 05:05:00|8281.5|8263.5|8281.4|8263.4|8283.4|8265.4|8280.1|8262.1|0
1746421800000|2025-05-05 05:10:00|8281.5|8263.5|8282.4|8264.4|8283.9|8265.9|8281.2|8263.2|0
1746422100000|2025-05-05 05:15:00|8282.2|8264.2|8281.7|8263.7|8282.4|8264.4|8281.2|8263.2|0
1746422400000|2025-05-05 05:20:00|8281.6|8263.6|8281.6|8263.6|8282.3|8264.3|8281.6|8263.6|0
1746422700000|2025-05-05 05:25:00|8281.4|8263.4|8281.4|8263.4|8282|8264|8281|8263|0
1746423000000|2025-05-05 05:30:00|8281.5|8263.5|8282|8264|8282.6|8264.6|8281.4|8263.4|0
1746423300000|2025-05-05 05:35:00|8282.1|8264.1|8281.2|8263.2|8283.3|8265.3|8280.7|8262.7|0
1746423600000|2025-05-05 05:40:00|8281.3|8263.3|8255.7|8237.7|8281.5|8263.5|8255.4|8237.4|0
1746423900000|2025-05-05 05:45:00|8255.6|8237.6|8255.1|8237.1|8256.4|8238.4|8254.8|8236.8|0
1746424200000|2025-05-05 05:50:00|8255|8237|8256|8238|8256.4|8238.4|8254.6|8236.6|0
1746424500000|2025-05-05 05:55:00|8256.1|8238.1|8256.7|8238.7|8257.3|8239.3|8255.3|8237.3|0
1746424800000|2025-05-05 06:00:00|8256.9|8238.9|8260.2|8242.2|8261.2|8243.2|8256.8|8238.8|0
1746425100000|2025-05-05 06:05:00|8260.3|8242.3|8259.4|8241.4|8260.4|8242.4|8258.2|8240.2|0
1746425400000|2025-05-05 06:10:00|8259.3|8241.3|8259.3|8241.3|8259.6|8241.6|8257.8|8239.8|0
1746425700000|2025-05-05 06:15:00|8259.4|8241.4|8259.5|8241.5|8260.1|8242.1|8258.6|8240.6|0
1746426000000|2025-05-05 06:20:00|8259.4|8241.4|8260.1|8242.1|8260.3|8242.3|8258.6|8240.6|0
1746426300000|2025-05-05 06:25:00|8260.2|8242.2|8261|8243|8261.1|8243.1|8259.3|8241.3|0
1746426600000|2025-05-05 06:30:00|8260.9|8242.9|8262|8244|8262.3|8244.3|8260.1|8242.1|0
1746426900000|2025-05-05 06:35:00|8262.1|8244.1|8263.3|8245.3|8263.8|8245.8|8261.6|8243.6|0
1746427200000|2025-05-05 06:40:00|8263.5|8245.5|8263.2|8245.2|8264.7|8246.7|8263|8245|0
1746427500000|2025-05-05 06:45:00|8263.1|8245.1|8260.2|8242.2|8263.2|8245.2|8260.1|8242.1|0
1746427800000|2025-05-05 06:50:00|8260.1|8242.1|8259.5|8241.5|8260.4|8242.4|8259|8241|0
1746428100000|2025-05-05 06:55:00|8259.4|8241.4|8258.7|8240.7|8259.8|8241.8|8258.2|8240.2|0
1746428400000|2025-05-05 07:00:00|8258.9|8240.9|8257.7|8239.7|8259.4|8241.4|8257|8239|0
1746428700000|2025-05-05 07:05:00|8257.8|8239.8|8258.1|8240.1|8258.2|8240.2|8257.1|8239.1|0
1746429000000|2025-05-05 07:10:00|8257.9|8239.9|8257.8|8239.8|8259.2|8241.2|8257.8|8239.8|0
1746429300000|2025-05-05 07:15:00|8257.9|8239.9|8256.6|8238.6|8258.1|8240.1|8254.4|8236.4|0
1746429600000|2025-05-05 07:20:00|8256.5|8238.5|8258.7|8240.7|8259|8241|8256.4|8238.4|0
1746429900000|2025-05-05 07:25:00|8258.8|8240.8|8257.4|8239.4|8259|8241|8256.3|8238.3|0
1746430200000|2025-05-05 07:30:00|8257.3|8239.3|8258.7|8240.7|8259.3|8241.3|8257.3|8239.3|0
1746430500000|2025-05-05 07:35:00|8258.6|8240.6|8257.2|8239.2|8258.7|8240.7|8255.4|8237.4|0
1746430800000|2025-05-05 07:40:00|8257.3|8239.3|8257|8239|8258.7|8240.7|8257|8239|0
1746431100000|2025-05-05 07:45:00|8256.9|8238.9|8257.5|8239.5|8258.8|8240.8|8256.8|8238.8|0
1746431400000|2025-05-05 07:50:00|8257.6|8239.6|8258.4|8240.4|8258.7|8240.7|8255.7|8237.7|0
1746431700000|2025-05-05 07:55:00|8258.3|8240.3|8257.9|8239.9|8259.1|8241.1|8257.1|8239.1|0
1746432000000|2025-05-05 08:00:00|8257.8|8239.8|8260.6|8242.6|8260.9|8242.9|8257.4|8239.4|0
1746432300000|2025-05-05 08:05:00|8260.4|8242.4|8259.3|8241.3|8260.4|8242.4|8257.5|8239.5|0
1746432600000|2025-05-05 08:10:00|8259.5|8241.5|8258.8|8240.8|8260.6|8242.6|8258.8|8240.8|0
1746432900000|2025-05-05 08:15:00|8258.6|8240.6|8260.3|8242.3|8260.8|8242.8|8257.7|8239.7|0
1746433200000|2025-05-05 08:20:00|8260.4|8242.4|8259.8|8241.8|8261.2|8243.2|8259.3|8241.3|0
1746433500000|2025-05-05 08:25:00|8259.9|8241.9|8258.3|8240.3|8260.3|8242.3|8258|8240|0
1746433800000|2025-05-05 08:30:00|8258.1|8240.1|8256.6|8238.6|8258.1|8240.1|8255.1|8237.1|0
1746434100000|2025-05-05 08:35:00|8256.7|8238.7|8253.9|8235.9|8256.7|8238.7|8253.4|8235.4|0
1746434400000|2025-05-05 08:40:00|8253.8|8235.8|8253.9|8235.9|8254.6|8236.6|8252.2|8234.2|0
1746434700000|2025-05-05 08:45:00|8254|8236|8251.7|8233.7|8254.2|8236.2|8251.7|8233.7|0
1746435000000|2025-05-05 08:50:00|8251.6|8233.6|8247.2|8229.2|8252|8234|8247|8229|0
1746435300000|2025-05-05 08:55:00|8247.1|8229.1|8249.8|8231.8|8251.1|8233.1|8246.8|8228.8|0
1746435600000|2025-05-05 09:00:00|8249.7|8231.7|8250.6|8232.6|8251.7|8233.7|8249.4|8231.4|0
1746435900000|2025-05-05 09:05:00|8250.4|8232.4|8247.3|8229.3|8250.6|8232.6|8247|8229|0
1746436200000|2025-05-05 09:10:00|8247.4|8229.4|8248.4|8230.4|8249.5|8231.5|8247.1|8229.1|0
1746436500000|2025-05-05 09:15:00|8248.5|8230.5|8250.6|8232.6|8250.8|8232.8|8247.5|8229.5|0
1746436800000|2025-05-05 09:20:00|8250.5|8232.5|8253.9|8235.9|8254.2|8236.2|8250.4|8232.4|0
1746437100000|2025-05-05 09:25:00|8254|8236|8253.5|8235.5|8254.1|8236.1|8252.3|8234.3|0
1746437400000|2025-05-05 09:30:00|8253.6|8235.6|8254.1|8236.1|8256.1|8238.1|8253.5|8235.5|0
1746437700000|2025-05-05 09:35:00|8254.3|8236.3|8253.8|8235.8|8254.3|8236.3|8251.8|8233.8|0
1746438000000|2025-05-05 09:40:00|8253.7|8235.7|8253.7|8235.7|8253.7|8235.7|8252.3|8234.3|0
1746438300000|2025-05-05 09:45:00|8253.5|8235.5|8255|8237|8255.2|8237.2|8252.8|8234.8|0
1746438600000|2025-05-05 09:50:00|8254.9|8236.9|8254.3|8236.3|8256.1|8238.1|8254.2|8236.2|0
1746438900000|2025-05-05 09:55:00|8254|8236|8253.2|8235.2|8254.6|8236.6|8253.1|8235.1|0
1746439200000|2025-05-05 10:00:00|8253.1|8235.1|8252.7|8234.7|8254.8|8236.8|8252.3|8234.3|0
1746439500000|2025-05-05 10:05:00|8252.8|8234.8|8253.5|8235.5|8254.2|8236.2|8251.3|8233.3|0
1746439800000|2025-05-05 10:10:00|8253.3|8235.3|8254.4|8236.4|8255.2|8237.2|8253.1|8235.1|0
1746440100000|2025-05-05 10:15:00|8254.3|8236.3|8252.4|8234.4|8254.6|8236.6|8252.3|8234.3|0
1746440400000|2025-05-05 10:20:00|8252.3|8234.3|8253.7|8235.7|8253.7|8235.7|8251.7|8233.7|0
1746440700000|2025-05-05 10:25:00|8253.6|8235.6|8252.1|8234.1|8254.1|8236.1|8251.3|8233.3|0
1746441000000|2025-05-05 10:30:00|8251.9|8233.9|8252.5|8234.5|8252.6|8234.6|8250.1|8232.1|0
1746441300000|2025-05-05 10:35:00|8252.6|8234.6|8251.4|8233.4|8252.9|8234.9|8251.2|8233.2|0
1746441600000|2025-05-05 10:40:00|8251.5|8233.5|8250.7|8232.7|8252.6|8234.6|8250.3|8232.3|0
1746441900000|2025-05-05 10:45:00|8250.5|8232.5|8252.2|8234.2|8252.7|8234.7|8250.1|8232.1|0
1746442200000|2025-05-05 10:50:00|8252.1|8234.1|8254.7|8236.7|8255|8237|8251.9|8233.9|0
1746442500000|2025-05-05 10:55:00|8254.8|8236.8|8254.2|8236.2|8254.8|8236.8|8253.6|8235.6|0
1746442800000|2025-05-05 11:00:00|8254.3|8236.3|8254.3|8236.3|8255.1|8237.1|8253.1|8235.1|0
1746443100000|2025-05-05 11:05:00|8254.2|8236.2|8254.2|8236.2|8254.7|8236.7|8253.7|8235.7|0
1746443400000|2025-05-05 11:10:00|8254.4|8236.4|8254.9|8236.9|8255.5|8237.5|8254.1|8236.1|0
1746443700000|2025-05-05 11:15:00|8254.8|8236.8|8254.1|8236.1|8254.9|8236.9|8253.6|8235.6|0
1746444000000|2025-05-05 11:20:00|8254|8236|8253.7|8235.7|8254.1|8236.1|8252.6|8234.6|0
1746444300000|2025-05-05 11:25:00|8253.8|8235.8|8252.3|8234.3|8253.9|8235.9|8251.7|8233.7|0
1746444600000|2025-05-05 11:30:00|8252.4|8234.4|8252.4|8234.4|8254.4|8236.4|8250.1|8232.1|0
1746444900000|2025-05-05 11:35:00|8252.6|8234.6|8248.9|8230.9|8252.6|8234.6|8248.8|8230.8|0
1746445200000|2025-05-05 11:40:00|8248.8|8230.8|8249.3|8231.3|8249.5|8231.5|8247.7|8229.7|0
1746445500000|2025-05-05 11:45:00|8249.4|8231.4|8250.3|8232.3|8251.5|8233.5|8249.4|8231.4|0
1746445800000|2025-05-05 11:50:00|8250.2|8232.2|8250.1|8232.1|8251.4|8233.4|8250|8232|0
1746446100000|2025-05-05 11:55:00|8250|8232|8250.7|8232.7|8250.7|8232.7|8249|8231|0
1746446400000|2025-05-05 12:00:00|8251.1|8233.1|8249.3|8231.3|8251.5|8233.5|8249.2|8231.2|0
1746446700000|2025-05-05 12:05:00|8249.2|8231.2|8253.7|8235.7|8253.7|8235.7|8249.1|8231.1|0
1746447000000|2025-05-05 12:10:00|8253.6|8235.6|8254.2|8236.2|8255.6|8237.6|8253.5|8235.5|0
1746447300000|2025-05-05 12:15:00|8254.6|8236.6|8254.4|8236.4|8255.4|8237.4|8253|8235|0
1746447600000|2025-05-05 12:20:00|8254.2|8236.2|8253.9|8235.9|8254.8|8236.8|8253.4|8235.4|0
1746447900000|2025-05-05 12:25:00|8254|8236|8253.3|8235.3|8254|8236|8252.6|8234.6|0
1746448200000|2025-05-05 12:30:00|8253.4|8235.4|8252.2|8234.2|8253.8|8235.8|8252|8234|0
1746448500000|2025-05-05 12:35:00|8252|8234|8252.3|8234.3|8253.1|8235.1|8251.7|8233.7|0
1746448800000|2025-05-05 12:40:00|8252|8234|8251.4|8233.4|8253.3|8235.3|8251.1|8233.1|0
1746449100000|2025-05-05 12:45:00|8251.9|8233.9|8250.5|8232.5|8251.9|8233.9|8250|8232|0
1746449400000|2025-05-05 12:50:00|8250.4|8232.4|8253.6|8235.6|8254.1|8236.1|8250.2|8232.2|0
1746449700000|2025-05-05 12:55:00|8253.9|8235.9|8254|8236|8254.6|8236.6|8253.6|8235.6|0
1746450000000|2025-05-05 13:00:00|8253.9|8235.9|8255.6|8237.6|8257.6|8239.6|8252.6|8234.6|0
1746450300000|2025-05-05 13:05:00|8255.4|8237.4|8253.1|8235.1|8255.8|8237.8|8252.4|8234.4|0
1746450600000|2025-05-05 13:10:00|8253.3|8235.3|8253.1|8235.1|8256.2|8238.2|8252.9|8234.9|0
1746450900000|2025-05-05 13:15:00|8253.3|8235.3|8253.1|8235.1|8254.1|8236.1|8252.1|8234.1|0
1746451200000|2025-05-05 13:20:00|8252.8|8234.8|8253.5|8235.5|8254.2|8236.2|8252.7|8234.7|0
1746451500000|2025-05-05 13:25:00|8252.8|8234.8|8254.1|8236.1|8255.7|8237.7|8252.4|8234.4|0
1746451800000|2025-05-05 13:30:00|8253.9|8235.9|8252.2|8234.2|8257|8239|8250.2|8232.2|0
1746452100000|2025-05-05 13:35:00|8252.1|8234.1|8255.4|8237.4|8256.9|8238.9|8251.3|8233.3|0
1746452400000|2025-05-05 13:40:00|8255.8|8237.8|8255|8237|8255.9|8237.9|8249.4|8231.4|0
1746452700000|2025-05-05 13:45:00|8254.6|8236.6|8256.6|8238.6|8260|8242|8253.6|8235.6|0
1746453000000|2025-05-05 13:50:00|8257|8239|8255.6|8237.6|8257.2|8239.2|8252.1|8234.1|0
1746453300000|2025-05-05 13:55:00|8255.7|8237.7|8255.2|8237.2|8259.1|8241.1|8255.1|8237.1|0
1746453600000|2025-05-05 14:00:00|8255.1|8237.1|8259.2|8241.2|8263|8245|8255.1|8237.1|0
1746453900000|2025-05-05 14:05:00|8259.3|8241.3|8262.1|8244.1|8263|8245|8257.1|8239.1|0
1746454200000|2025-05-05 14:10:00|8262|8244|8261.6|8243.6|8266|8248|8259.3|8241.3|0
1746454500000|2025-05-05 14:15:00|8261.7|8243.7|8268.6|8250.6|8269.7|8251.7|8261.6|8243.6|0
1746454800000|2025-05-05 14:20:00|8268.7|8250.7|8267.9|8249.9|8269|8251|8264.8|8246.8|0
1746455100000|2025-05-05 14:25:00|8268|8250|8268.7|8250.7|8269.9|8251.9|8266.5|8248.5|0
1746455400000|2025-05-05 14:30:00|8268.8|8250.8|8264|8246|8269.5|8251.5|8264|8246|0
1746455700000|2025-05-05 14:35:00|8264.1|8246.1|8268.4|8250.4|8268.8|8250.8|8263.6|8245.6|0
1746456000000|2025-05-05 14:40:00|8268.5|8250.5|8269.3|8251.3|8269.8|8251.8|8268.1|8250.1|0
1746456300000|2025-05-05 14:45:00|8269.4|8251.4|8272.1|8254.1|8272.5|8254.5|8269.3|8251.3|0
1746456600000|2025-05-05 14:50:00|8272|8254|8274.4|8256.4|8275.5|8257.5|8271.9|8253.9|0
1746456900000|2025-05-05 14:55:00|8274.5|8256.5|8277.2|8259.2|8277.3|8259.3|8273|8255|0
1746457200000|2025-05-05 15:00:00|8276.3|8258.3|8273.5|8255.5|8276.5|8258.5|8272.3|8254.3|0
1746457500000|2025-05-05 15:05:00|8273.4|8255.4|8270.5|8252.5|8273.5|8255.5|8268.6|8250.6|0
1746457800000|2025-05-05 15:10:00|8270.6|8252.6|8271.2|8253.2|8271.2|8253.2|8268.4|8250.4|0
1746458100000|2025-05-05 15:15:00|8271.1|8253.1|8275.1|8257.1|8275.1|8257.1|8270.8|8252.8|0
1746458400000|2025-05-05 15:20:00|8275|8257|8275.9|8257.9|8278.7|8260.7|8275|8257|0
1746458700000|2025-05-05 15:25:00|8275.7|8257.7|8273.5|8255.5|8275.8|8257.8|8273.4|8255.4|0
1746459000000|2025-05-05 15:30:00|8273.6|8255.6|8270.5|8252.5|8274|8256|8270.5|8252.5|0
1746459300000|2025-05-05 15:35:00|8270.6|8252.6|8270.2|8252.2|8270.9|8252.9|8269.7|8251.7|0
1746459600000|2025-05-05 15:40:00|8270.3|8252.3|8267.4|8249.4|8270.4|8252.4|8266.9|8248.9|0
1746459900000|2025-05-05 15:45:00|8267.3|8249.3|8268|8250|8269.3|8251.3|8266.9|8248.9|0
1746460200000|2025-05-05 15:50:00|8268.1|8250.1|8269.3|8251.3|8270.6|8252.6|8268.1|8250.1|0
1746460500000|2025-05-05 15:55:00|8269.2|8251.2|8269.2|8251.2|8269.3|8251.3|8267.7|8249.7|0
1746460800000|2025-05-05 16:00:00|8268.8|8250.8|8271.3|8253.3|8271.5|8253.5|8268.4|8250.4|0
1746461100000|2025-05-05 16:05:00|8271.2|8253.2|8269.4|8251.4|8272.2|8254.2|8269.3|8251.3|0
1746461400000|2025-05-05 16:10:00|8269.3|8251.3|8269.4|8251.4|8270.2|8252.2|8269.2|8251.2|0
1746461700000|2025-05-05 16:15:00|8269.3|8251.3|8269.9|8251.9|8270.1|8252.1|8269.3|8251.3|0
1746462000000|2025-05-05 16:20:00|8270|8252|8271.6|8253.6|8271.7|8253.7|8269.2|8251.2|0
1746462300000|2025-05-05 16:25:00|8271.7|8253.7|8271|8253|8271.7|8253.7|8270.5|8252.5|0
1746462600000|2025-05-05 16:30:00|8271.1|8253.1|8272.1|8254.1|8273|8255|8270.7|8252.7|0
1746462900000|2025-05-05 16:35:00|8272.2|8254.2|8272.6|8254.6|8272.7|8254.7|8272.1|8254.1|0
1746463200000|2025-05-05 16:40:00|8272.7|8254.7|8273.7|8255.7|8273.7|8255.7|8272.2|8254.2|0
1746463500000|2025-05-05 16:45:00|8273.6|8255.6|8271.3|8253.3|8273.7|8255.7|8271.1|8253.1|0
1746463800000|2025-05-05 16:50:00|8271.2|8253.2|8271.3|8253.3|8271.9|8253.9|8269.9|8251.9|0
1746464100000|2025-05-05 16:55:00|8271.2|8253.2|8269.7|8251.7|8271.3|8253.3|8269.4|8251.4|0
1746464400000|2025-05-05 17:00:00|8269.6|8251.6|8268.7|8250.7|8269.7|8251.7|8268|8250|0
1746464700000|2025-05-05 17:05:00|8268.8|8250.8|8268.9|8250.9|8269|8251|8267.6|8249.6|0
1746465000000|2025-05-05 17:10:00|8269|8251|8269.3|8251.3|8269.4|8251.4|8268.6|8250.6|0
1746465300000|2025-05-05 17:15:00|8269.2|8251.2|8269.6|8251.6|8269.7|8251.7|8268|8250|0
1746465600000|2025-05-05 17:20:00|8270.4|8252.4|8271.1|8253.1|8271.8|8253.8|8270.4|8252.4|0
1746465900000|2025-05-05 17:25:00|8271|8253|8270.5|8252.5|8272.7|8254.7|8270.5|8252.5|0
1746466200000|2025-05-05 17:30:00|8270.3|8252.3|8272.6|8254.6|8273.7|8255.7|8270.3|8252.3|0
1746466500000|2025-05-05 17:35:00|8272.5|8254.5|8270.6|8252.6|8272.8|8254.8|8270.3|8252.3|0
1746466800000|2025-05-05 17:40:00|8270.5|8252.5|8271.1|8253.1|8271.2|8253.2|8270|8252|0
1746467100000|2025-05-05 17:45:00|8271.2|8253.2|8274.9|8256.9|8274.9|8256.9|8271.1|8253.1|0
1746467400000|2025-05-05 17:50:00|8274.8|8256.8|8274.9|8256.9|8275.3|8257.3|8274|8256|0
1746467700000|2025-05-05 17:55:00|8274.8|8256.8|8274.1|8256.1|8274.9|8256.9|8274|8256|0
1746468000000|2025-05-05 18:00:00|8274|8256|8274.1|8256.1|8274.5|8256.5|8273.8|8255.8|0
1746468300000|2025-05-05 18:05:00|8274.2|8256.2|8275.3|8257.3|8275.6|8257.6|8274.2|8256.2|0
1746468600000|2025-05-05 18:10:00|8275.4|8257.4|8276.1|8258.1|8276.2|8258.2|8275.1|8257.1|0
1746468900000|2025-05-05 18:15:00|8276.2|8258.2|8276.6|8258.6|8277.1|8259.1|8276|8258|0
1746469200000|2025-05-05 18:20:00|8276.7|8258.7|8276|8258|8276.8|8258.8|8275.9|8257.9|0
1746469500000|2025-05-05 18:25:00|8276.1|8258.1|8276.3|8258.3|8276.3|8258.3|8275.1|8257.1|0
1746469800000|2025-05-05 18:30:00|8276.2|8258.2|8278.2|8260.2|8278.3|8260.3|8276.2|8258.2|0
1746470100000|2025-05-05 18:35:00|8278.1|8260.1|8279.5|8261.5|8279.7|8261.7|8277.5|8259.5|0
1746470400000|2025-05-05 18:40:00|8279.6|8261.6|8278.9|8260.9|8279.9|8261.9|8278.2|8260.2|0
1746470700000|2025-05-05 18:45:00|8278.8|8260.8|8276.9|8258.9|8278.9|8260.9|8276.2|8258.2|0
1746471000000|2025-05-05 18:50:00|8276.8|8258.8|8277.2|8259.2|8277.8|8259.8|8275.9|8257.9|0
1746471300000|2025-05-05 18:55:00|8277.1|8259.1|8274.8|8256.8|8277.1|8259.1|8274.6|8256.6|0
1746471600000|2025-05-05 19:00:00|8274.7|8256.7|8275|8257|8275|8257|8271.8|8253.8|0
1746471900000|2025-05-05 19:05:00|8274.9|8256.9|8274|8256|8275.4|8257.4|8273.9|8255.9|0
1746472200000|2025-05-05 19:10:00|8273.9|8255.9|8274.3|8256.3|8274.6|8256.6|8273.1|8255.1|0
1746472500000|2025-05-05 19:15:00|8274.2|8256.2|8275.4|8257.4|8275.6|8257.6|8274.2|8256.2|0
1746472800000|2025-05-05 19:20:00|8275.5|8257.5|8273.1|8255.1|8275.5|8257.5|8273|8255|0
1746473100000|2025-05-05 19:25:00|8273|8255|8271.9|8253.9|8273.3|8255.3|8271.9|8253.9|0
1746473400000|2025-05-05 19:30:00|8271.8|8253.8|8272.1|8254.1|8272.2|8254.2|8270.9|8252.9|0
1746473700000|2025-05-05 19:35:00|8272|8254|8271.5|8253.5|8273.8|8255.8|8271.5|8253.5|0
1746474000000|2025-05-05 19:40:00|8271.4|8253.4|8269.5|8251.5|8273.1|8255.1|8269|8251|0
1746474300000|2025-05-05 19:45:00|8269.4|8251.4|8267.8|8249.8|8271.2|8253.2|8265.4|8247.4|0
1746474600000|2025-05-05 19:50:00|8268.7|8250.7|8262.9|8244.9|8269.6|8251.6|8262.9|8244.9|0
1746474900000|2025-05-05 19:55:00|8263|8245|8263.8|8245.8|8263.8|8245.8|8260.3|8242.3|0
1746475200000|2025-05-05 20:00:00|8263.5|8245.5|8259|8241|8264.2|8246.2|8258.8|8240.8|0
1746475500000|2025-05-05 20:05:00|8258.8|8240.8|8259|8241|8261.7|8243.7|8257.7|8239.7|0
1746475800000|2025-05-05 20:10:00|8258.8|8240.8|8259.5|8241.5|8259.7|8241.7|8258.6|8240.6|0
1746476100000|2025-05-05 20:15:00|8259.4|8241.4|8259.4|8241.4|8259.7|8241.7|8258.6|8240.6|0
1746476400000|2025-05-05 20:20:00|8259.5|8241.5|8259.2|8241.2|8261|8243|8258.8|8240.8|0
1746476700000|2025-05-05 20:25:00|8259|8241|8258.3|8240.3|8259.2|8241.2|8257.5|8239.5|0
1746477000000|2025-05-05 20:30:00|8258.4|8240.4|8257.2|8239.2|8259.4|8241.4|8257.2|8239.2|0
1746477300000|2025-05-05 20:35:00|8257.3|8239.3|8259.5|8241.5|8259.5|8241.5|8257.2|8239.2|0
1746477600000|2025-05-05 20:40:00|8259.7|8241.7|8259.9|8241.9|8260.3|8242.3|8259.2|8241.2|0
1746477900000|2025-05-05 20:45:00|8259.7|8241.7|8260.3|8242.3|8261.3|8243.3|8259.7|8241.7|0
1746478200000|2025-05-05 20:50:00|8260.1|8242.1|8261.2|8243.2|8261.3|8243.3|8259.9|8241.9|0
1746478500000|2025-05-05 20:55:00|8261|8243|8261.1|8243.1|8261.7|8243.7|8260.8|8242.8|0
1746478800000|2025-05-05 21:00:00|8260.6|8242.6|8261.2|8243.2|8262|8244|8260.5|8242.5|0
1746479100000|2025-05-05 21:05:00|8261.4|8243.4|8261|8243|8261.4|8243.4|8261|8243|0
1746479400000|2025-05-05 21:10:00|8261.1|8243.1|8259.9|8241.9|8261.1|8243.1|8259.8|8241.8|0
1746479700000|2025-05-05 21:15:00|8259.7|8241.7|8259.6|8241.6|8260.2|8242.2|8259.4|8241.4|0
1746480000000|2025-05-05 21:20:00|8259.7|8241.7|8259.6|8241.6|8260|8242|8259.4|8241.4|0
1746480300000|2025-05-05 21:25:00|8259.9|8241.9|8260.8|8242.8|8260.8|8242.8|8259.4|8241.4|0
1746480600000|2025-05-05 21:30:00|8260.7|8242.7|8275.9|8257.9|8276.5|8258.5|8260.7|8242.7|0
1746480900000|2025-05-05 21:35:00|8275.8|8257.8|8275.8|8257.8|8276.4|8258.4|8275.8|8257.8|0
1746481200000|2025-05-05 21:40:00|8275.7|8257.7|8276.4|8258.4|8276.5|8258.5|8275.7|8257.7|0
1746481500000|2025-05-05 21:45:00|8276.3|8258.3|8276.1|8258.1|8276.5|8258.5|8276.1|8258.1|0
1746482100000|2025-05-05 21:55:00|8276|8258|8276|8258|8277.5|8259.5|8275.5|8257.5|0
1746482400000|2025-05-05 22:00:00|8274|8256|8275.9|8257.9|8277.5|8259.5|8273.8|8255.8|0
1746482700000|2025-05-05 22:05:00|8275.8|8257.8|8276.8|8258.8|8277.1|8259.1|8274.3|8256.3|0
1746483000000|2025-05-05 22:10:00|8276.9|8258.9|8277.6|8259.6|8277.6|8259.6|8276.3|8258.3|0
1746483300000|2025-05-05 22:15:00|8277.5|8259.5|8278.7|8260.7|8279.4|8261.4|8277.4|8259.4|0
1746483600000|2025-05-05 22:20:00|8278.6|8260.6|8276.8|8258.8|8278.7|8260.7|8276.7|8258.7|0
1746483900000|2025-05-05 22:25:00|8276.7|8258.7|8277.2|8259.2|8277.2|8259.2|8276.7|8258.7|0
1746484200000|2025-05-05 22:30:00|8277.4|8259.4|8277.2|8259.2|8277.9|8259.9|8276|8258|0
1746484500000|2025-05-05 22:35:00|8277|8259|8277.6|8259.6|8278|8260|8276.6|8258.6|0
1746484800000|2025-05-05 22:40:00|8277.5|8259.5|8276.7|8258.7|8277.6|8259.6|8276.7|8258.7|0
1746485100000|2025-05-05 22:45:00|8276.3|8258.3|8275.1|8257.1|8276.7|8258.7|8275|8257|0
1746485400000|2025-05-05 22:50:00|8275.2|8257.2|8275.2|8257.2|8275.6|8257.6|8274.9|8256.9|0
1746485700000|2025-05-05 22:55:00|8275.3|8257.3|8275.4|8257.4|8275.7|8257.7|8275|8257|0
1746486000000|2025-05-05 23:00:00|8275.2|8257.2|8276.1|8258.1|8276.3|8258.3|8275|8257|0
1746486300000|2025-05-05 23:05:00|8275.9|8257.9|8276.3|8258.3|8277|8259|8275|8257|0
1746486600000|2025-05-05 23:10:00|8276.2|8258.2|8276.5|8258.5|8276.8|8258.8|8275.9|8257.9|0
1746486900000|2025-05-05 23:15:00|8276.6|8258.6|8276.8|8258.8|8277.2|8259.2|8276.4|8258.4|0
1746487200000|2025-05-05 23:20:00|8276.6|8258.6|8277.2|8259.2|8277.7|8259.7|8276|8258|0
1746487500000|2025-05-05 23:25:00|8277|8259|8276.1|8258.1|8277.4|8259.4|8276.1|8258.1|0
1746487800000|2025-05-05 23:30:00|8275.9|8257.9|8275.5|8257.5|8275.9|8257.9|8274.3|8256.3|0
1746488100000|2025-05-05 23:35:00|8275.6|8257.6|8276.3|8258.3|8276.7|8258.7|8274.5|8256.5|0
1746488400000|2025-05-05 23:40:00|8276.2|8258.2|8276.2|8258.2|8276.5|8258.5|8275.6|8257.6|0
1746488700000|2025-05-05 23:45:00|8276.3|8258.3|8276.5|8258.5|8276.8|8258.8|8275.7|8257.7|0
1746489000000|2025-05-05 23:50:00|8276.4|8258.4|8274.8|8256.8|8276.7|8258.7|8274.2|8256.2|0
1746489300000|2025-05-05 23:55:00|8274.9|8256.9|8274.6|8256.6|8275.2|8257.2|8273.9|8255.9|0
1746489600000|2025-05-06 00:00:00|8274.7|8256.7|8275.4|8257.4|8275.4|8257.4|8273.7|8255.7|0
1746489900000|2025-05-06 00:05:00|8275.3|8257.3|8277.8|8259.8|8278|8260|8275.3|8257.3|0
1746490200000|2025-05-06 00:10:00|8277.7|8259.7|8276.4|8258.4|8278.2|8260.2|8275.6|8257.6|0
1746490500000|2025-05-06 00:15:00|8276.5|8258.5|8273.3|8255.3|8277.2|8259.2|8273|8255|0
1746490800000|2025-05-06 00:20:00|8273.2|8255.2|8271.8|8253.8|8273.8|8255.8|8271.6|8253.6|0
1746491100000|2025-05-06 00:25:00|8271.7|8253.7|8273.5|8255.5|8273.5|8255.5|8271|8253|0
1746491400000|2025-05-06 00:30:00|8273.4|8255.4|8274.4|8256.4|8275|8257|8272.6|8254.6|0
1746491700000|2025-05-06 00:35:00|8274.6|8256.6|8271.8|8253.8|8274.7|8256.7|8271.3|8253.3|0
1746492000000|2025-05-06 00:40:00|8271.9|8253.9|8271.3|8253.3|8272.1|8254.1|8270.4|8252.4|0
1746492300000|2025-05-06 00:45:00|8271.5|8253.5|8271.2|8253.2|8272.4|8254.4|8270.6|8252.6|0
1746492600000|2025-05-06 00:50:00|8271.3|8253.3|8282.2|8264.2|8282.3|8264.3|8271|8253|0
1746492900000|2025-05-06 00:55:00|8282.3|8264.3|8283.2|8265.2|8283.5|8265.5|8281.8|8263.8|0
1746493200000|2025-05-06 01:00:00|8283.1|8265.1|8283|8265|8283.6|8265.6|8282.3|8264.3|0
1746493500000|2025-05-06 01:05:00|8282.9|8264.9|8277.1|8259.1|8283|8265|8276.8|8258.8|0
1746493800000|2025-05-06 01:10:00|8277|8259|8283.3|8265.3|8283.3|8265.3|8277|8259|0
1746494100000|2025-05-06 01:15:00|8283.6|8265.6|8238.5|8232.5|8299.5|8293.5|8236.5|8230.5|1922
1746494400000|2025-05-06 01:20:00|8239.5|8233.5|8234.5|8228.5|8253.5|8247.5|8227.5|8221.5|1983
1746494700000|2025-05-06 01:25:00|8233.5|8227.5|8207.5|8201.5|8233.5|8227.5|8204.5|8198.5|1610
1746495000000|2025-05-06 01:30:00|8205.5|8199.5|8225.5|8219.5|8228.5|8222.5|8181.5|8175.5|5704
1746495300000|2025-05-06 01:35:00|8228.5|8222.5|8177.5|8171.5|8228.5|8222.5|8172.5|8166.5|2798
1746495600000|2025-05-06 01:40:00|8178.5|8172.5|8196.5|8190.5|8224.5|8218.5|8178.5|8172.5|1903
1746495900000|2025-05-06 01:45:00|8197.5|8191.5|8180.5|8174.5|8203.5|8197.5|8175.5|8169.5|1946
1746496200000|2025-05-06 01:50:00|8178.5|8172.5|8201.5|8195.5|8213.5|8207.5|8177.5|8171.5|1830
1746496500000|2025-05-06 01:55:00|8202.5|8196.5|8223.5|8217.5|8225.5|8219.5|8197.5|8191.5|1126
1746496800000|2025-05-06 02:00:00|8224.5|8218.5|8220.5|8214.5|8236.5|8230.5|8213.5|8207.5|1197
1746497100000|2025-05-06 02:05:00|8221.5|8215.5|8229.5|8223.5|8239.5|8233.5|8219.5|8213.5|1198
1746497400000|2025-05-06 02:10:00|8230.5|8224.5|8242.5|8236.5|8245.5|8239.5|8225.5|8219.5|1220
1746497700000|2025-05-06 02:15:00|8244.5|8238.5|8248.5|8242.5|8249.5|8243.5|8237.5|8231.5|901
1746498000000|2025-05-06 02:20:00|8246.5|8240.5|8239.5|8233.5|8255.5|8249.5|8235.5|8229.5|1018
1746498300000|2025-05-06 02:25:00|8238.5|8232.5|8233.5|8227.5|8242.5|8236.5|8226.5|8220.5|964
1746498600000|2025-05-06 02:30:00|8235.5|8229.5|8235.5|8229.5|8241.5|8235.5|8221.5|8215.5|1077
1746498900000|2025-05-06 02:35:00|8236.5|8230.5|8241.5|8235.5|8257.5|8251.5|8234.5|8228.5|1175
1746499200000|2025-05-06 02:40:00|8242.5|8236.5|8224.5|8218.5|8244.5|8238.5|8224.5|8218.5|631
1746499500000|2025-05-06 02:45:00|8223.5|8217.5|8242.5|8236.5|8243.5|8237.5|8222.5|8216.5|642
1746499800000|2025-05-06 02:50:00|8243.5|8237.5|8243.5|8237.5|8259.5|8253.5|8243.5|8237.5|808
1746500100000|2025-05-06 02:55:00|8244.5|8238.5|8242.5|8236.5|8249.5|8243.5|8236.5|8230.5|512
1746500400000|2025-05-06 03:00:00|8241.5|8235.5|8254.5|8248.5|8257.5|8251.5|8241.5|8235.5|553
1746500700000|2025-05-06 03:05:00|8255.5|8249.5|8254.5|8248.5|8259.5|8253.5|8246.5|8240.5|491
1746501000000|2025-05-06 03:10:00|8253.5|8247.5|8234.5|8228.5|8256.5|8250.5|8234.5|8228.5|624
1746501300000|2025-05-06 03:15:00|8233.5|8227.5|8240.5|8234.5|8246.5|8240.5|8232.5|8226.5|566
1746501600000|2025-05-06 03:20:00|8241.5|8235.5|8251.5|8245.5|8251.5|8245.5|8239.5|8233.5|830
1746501900000|2025-05-06 03:25:00|8252.5|8246.5|8261.5|8255.5|8262.5|8256.5|8249.5|8243.5|751
1746502200000|2025-05-06 03:30:00|8260.5|8254.5|8275.5|8269.5|8279.5|8273.5|8260.5|8254.5|709
1746502500000|2025-05-06 03:35:00|8274.5|8268.5|8274.5|8268.5|8281.5|8275.5|8273.5|8267.5|509
1746502800000|2025-05-06 03:40:00|8275.5|8269.5|8277.5|8271.5|8279.5|8273.5|8273.5|8267.5|408
1746503100000|2025-05-06 03:45:00|8276.5|8270.5|8268.5|8262.5|8276.5|8270.5|8267.5|8261.5|407
1746503400000|2025-05-06 03:50:00|8269.5|8263.5|8259.5|8253.5|8269.5|8263.5|8258.5|8252.5|437
1746503700000|2025-05-06 03:55:00|8257.5|8251.5|8260.5|8254.5|8260.5|8254.5|8254.5|8248.5|422
1746504000000|2025-05-06 04:00:00|8264.5|8246.5|8264.5|8246.5|8264.7|8246.7|8263.8|8245.8|0
1746504300000|2025-05-06 04:05:00|8264.6|8246.6|8263.1|8245.1|8265|8247|8263.1|8245.1|0
1746504600000|2025-05-06 04:10:00|8263|8245|8263|8245|8263.7|8245.7|8262.9|8244.9|0
1746504900000|2025-05-06 04:15:00|8263.1|8245.1|8263.2|8245.2|8263.8|8245.8|8263|8245|0
1746505200000|2025-05-06 04:20:00|8263.1|8245.1|8261.6|8243.6|8263.3|8245.3|8261.6|8243.6|0
1746505500000|2025-05-06 04:25:00|8261.5|8243.5|8261|8243|8261.7|8243.7|8260.9|8242.9|0
1746505800000|2025-05-06 04:30:00|8260.7|8242.7|8260.5|8242.5|8261|8243|8260.4|8242.4|0
1746506100000|2025-05-06 04:35:00|8260.4|8242.4|8260.4|8242.4|8260.5|8242.5|8260|8242|0
1746506400000|2025-05-06 04:40:00|8260.5|8242.5|8260.3|8242.3|8260.6|8242.6|8259.4|8241.4|0
1746506700000|2025-05-06 04:45:00|8260.4|8242.4|8261|8243|8261.1|8243.1|8260.3|8242.3|0
1746507000000|2025-05-06 04:50:00|8260.9|8242.9|8260.7|8242.7|8261.2|8243.2|8260.5|8242.5|0
1746507300000|2025-05-06 04:55:00|8260.8|8242.8|8262.3|8244.3|8262.3|8244.3|8260.7|8242.7|2
1746507600000|2025-05-06 05:00:00|8260.5|8254.5|8262.5|8256.5|8264.5|8258.5|8248.5|8242.5|627
1746507900000|2025-05-06 05:05:00|8261.5|8255.5|8254.5|8248.5|8261.5|8255.5|8245.5|8239.5|417
1746508200000|2025-05-06 05:10:00|8255.5|8249.5|8264.5|8258.5|8265.5|8259.5|8254.5|8248.5|815
1746508500000|2025-05-06 05:15:00|8265.5|8259.5|8279.5|8273.5|8281.5|8275.5|8264.5|8258.5|413
1746508800000|2025-05-06 05:20:00|8278.5|8272.5|8278.5|8272.5|8283.5|8277.5|8273.5|8267.5|511
1746509100000|2025-05-06 05:25:00|8279.5|8273.5|8277.5|8271.5|8282.5|8276.5|8272.5|8266.5|430
1746509400000|2025-05-06 05:30:00|8278.5|8272.5|8277.5|8271.5|8284.5|8278.5|8274.5|8268.5|669
1746509700000|2025-05-06 05:35:00|8278.5|8272.5|8278.5|8272.5|8281.5|8275.5|8270.5|8264.5|443
1746510000000|2025-05-06 05:40:00|8277.5|8271.5|8269.5|8263.5|8281.5|8275.5|8264.5|8258.5|397
1746510300000|2025-05-06 05:45:00|8270.5|8264.5|8262.5|8256.5|8270.5|8264.5|8262.5|8256.5|477
1746510600000|2025-05-06 05:50:00|8261.5|8255.5|8260.5|8254.5|8264.5|8258.5|8252.5|8246.5|419
1746510900000|2025-05-06 05:55:00|8261.5|8255.5|8270.5|8264.5|8270.5|8264.5|8257.5|8251.5|410
1746511200000|2025-05-06 06:00:00|8271.5|8265.5|8280.5|8274.5|8282.5|8276.5|8269.5|8263.5|472
1746511500000|2025-05-06 06:05:00|8281.5|8275.5|8283.5|8277.5|8286.5|8280.5|8281.5|8275.5|744
1746511800000|2025-05-06 06:10:00|8284.5|8278.5|8272.5|8266.5|8285.5|8279.5|8271.5|8265.5|542
1746512100000|2025-05-06 06:15:00|8271.5|8265.5|8266.5|8260.5|8272.5|8266.5|8263.5|8257.5|534
1746512400000|2025-05-06 06:20:00|8267.5|8261.5|8267.5|8261.5|8270.5|8264.5|8264.5|8258.5|591
1746512700000|2025-05-06 06:25:00|8268.5|8262.5|8268.5|8262.5|8270.5|8264.5|8264.5|8258.5|442
1746513000000|2025-05-06 06:30:00|8269.5|8263.5|8273.5|8267.5|8273.5|8267.5|8258.5|8252.5|626
1746513300000|2025-05-06 06:35:00|8272.5|8266.5|8287.5|8281.5|8288.5|8282.5|8272.5|8266.5|559
1746513600000|2025-05-06 06:40:00|8286.5|8280.5|8290.5|8284.5|8291.5|8285.5|8282.5|8276.5|1074
1746513900000|2025-05-06 06:45:00|8291.5|8285.5|8287.5|8281.5|8294.5|8288.5|8283.5|8277.5|1008
1746514200000|2025-05-06 06:50:00|8286.5|8280.5|8293.5|8287.5|8293.5|8287.5|8285.5|8279.5|832
1746514500000|2025-05-06 06:55:00|8292.5|8286.5|8298.5|8292.5|8299.5|8293.5|8291.5|8285.5|880
1746514800000|2025-05-06 07:00:00|8299.5|8293.5|8302.5|8296.5|8306.5|8300.5|8297.5|8291.5|1270
1746515100000|2025-05-06 07:05:00|8303.5|8297.5|8299.5|8293.5|8304.5|8298.5|8297.5|8291.5|925
1746515400000|2025-05-06 07:10:00|8298.5|8292.5|8285.5|8279.5|8300.5|8294.5|8285.5|8279.5|1097
1746515700000|2025-05-06 07:15:00|8286.5|8280.5|8284.5|8278.5|8288.5|8282.5|8280.5|8274.5|838
1746516000000|2025-05-06 07:20:00|8283.5|8277.5|8286.5|8280.5|8288.5|8282.5|8281.5|8275.5|685
1746516300000|2025-05-06 07:25:00|8287.5|8281.5|8284.5|8278.5|8291.5|8285.5|8284.5|8278.5|940
1746516600000|2025-05-06 07:30:00|8285.5|8279.5|8281.5|8275.5|8287.5|8281.5|8280.5|8274.5|678
1746516900000|2025-05-06 07:35:00|8280.5|8274.5|8265.5|8259.5|8281.5|8275.5|8264.5|8258.5|893
1746517200000|2025-05-06 07:40:00|8264.5|8258.5|8261.5|8255.5|8268.5|8262.5|8261.5|8255.5|830
1746517500000|2025-05-06 07:45:00|8262.5|8256.5|8272.5|8266.5|8274.5|8268.5|8261.5|8255.5|983
1746517800000|2025-05-06 07:50:00|8273.5|8267.5|8268.5|8262.5|8273.5|8267.5|8266.5|8260.5|1084
1746518100000|2025-05-06 07:55:00|8269.5|8263.5|8269.5|8263.5|8272.5|8266.5|8266.5|8260.5|1010
1746518400000|2025-05-06 08:00:00|8268.5|8262.5|8270.5|8264.5|8273.5|8267.5|8263.5|8257.5|1335
1746518700000|2025-05-06 08:05:00|8268.5|8262.5|8266.5|8260.5|8273.5|8267.5|8263.5|8257.5|1964
1746519000000|2025-05-06 08:10:00|8267.5|8261.5|8258.5|8252.5|8268.5|8262.5|8254.5|8248.5|1326
1746519300000|2025-05-06 08:15:00|8259.5|8253.5|8256.5|8250.5|8262.5|8256.5|8256.5|8250.5|426
1746519600000|2025-05-06 08:20:00|8257.5|8251.5|8250.5|8244.5|8257.5|8251.5|8247.5|8241.5|722
1746519900000|2025-05-06 08:25:00|8249.5|8243.5|8250.5|8244.5|8255.5|8249.5|8244.5|8238.5|1045
1746520200000|2025-05-06 08:30:00|8258.6|8240.6|8253.8|8235.8|8258.9|8240.9|8251|8233|0
1746520500000|2025-05-06 08:35:00|8253.9|8235.9|8253.6|8235.6|8254.7|8236.7|8253.1|8235.1|0
1746520800000|2025-05-06 08:40:00|8253.5|8235.5|8256.3|8238.3|8256.5|8238.5|8252.6|8234.6|0
1746521100000|2025-05-06 08:45:00|8256.4|8238.4|8255.7|8237.7|8257.7|8239.7|8255.6|8237.6|0
1746521400000|2025-05-06 08:50:00|8255.8|8237.8|8255.6|8237.6|8257.4|8239.4|8255.1|8237.1|0
1746521700000|2025-05-06 08:55:00|8255.4|8237.4|8256|8238|8256.6|8238.6|8254.1|8236.1|0
1746522000000|2025-05-06 09:00:00|8256.1|8238.1|8252.5|8234.5|8256.7|8238.7|8252|8234|0
1746522300000|2025-05-06 09:05:00|8252.9|8234.9|8252|8234|8255.1|8237.1|8251.5|8233.5|0
1746522600000|2025-05-06 09:10:00|8252.1|8234.1|8250.6|8232.6|8253.7|8235.7|8249.4|8231.4|0
1746522900000|2025-05-06 09:15:00|8250.4|8232.4|8223|8217|8250.4|8244|8219|8213|516
1746523200000|2025-05-06 09:20:00|8223.5|8217.5|8212.5|8206.5|8224|8218|8212.5|8206.5|289
1746523500000|2025-05-06 09:25:00|8212|8206|8210.5|8204.5|8212.5|8206.5|8203|8197|266
1746523800000|2025-05-06 09:30:00|8210|8204|8217|8211|8219|8213|8210|8204|173
1746524100000|2025-05-06 09:35:00|8217.5|8211.5|8220.5|8214.5|8223|8217|8217|8211|68
1746524400000|2025-05-06 09:40:00|8220|8214|8219.5|8213.5|8225|8219|8215.5|8209.5|71
1746524700000|2025-05-06 09:45:00|8219|8213|8223|8217|8224.5|8218.5|8216.5|8210.5|83
1746525000000|2025-05-06 09:50:00|8223.5|8217.5|8237.5|8231.5|8246.5|8240.5|8218.5|8212.5|427
1746525300000|2025-05-06 09:55:00|8237|8231|8249.5|8243.5|8252.5|8246.5|8236|8230|695
1746525600000|2025-05-06 10:00:00|8248.5|8242.5|8250.5|8244.5|8255.5|8249.5|8242.5|8236.5|339
1746525900000|2025-05-06 10:05:00|8250|8244|8255.5|8249.5|8256|8250|8249|8243|182
1746526200000|2025-05-06 10:10:00|8256|8250|8268.5|8262.5|8271.5|8265.5|8253|8247|295
1746526500000|2025-05-06 10:15:00|8269|8263|8292.5|8286.5|8298|8292|8264.5|8258.5|543
1746526800000|2025-05-06 10:20:00|8293|8287|8292|8286|8309|8303|8289.5|8283.5|589
1746527100000|2025-05-06 10:25:00|8292.5|8286.5|8294.5|8288.5|8295|8289|8287.5|8281.5|195
1746527400000|2025-05-06 10:30:00|8295|8289|8319|8313|8322|8316|8292|8286|339
1746527700000|2025-05-06 10:35:00|8318.5|8312.5|8313|8307|8320|8314|8311.5|8305.5|218
1746528000000|2025-05-06 10:40:00|8314.5|8308.5|8306|8300|8315|8309|8300.5|8294.5|297
1746528300000|2025-05-06 10:45:00|8306.5|8300.5|8304.5|8298.5|8311|8305|8303.5|8297.5|142
1746528600000|2025-05-06 10:50:00|8305|8299|8308|8302|8308|8302|8294|8288|90
1746528900000|2025-05-06 10:55:00|8308.5|8302.5|8314|8308|8315|8309|8306|8300|287
1746529200000|2025-05-06 11:00:00|8314.5|8308.5|8315|8309|8317|8311|8308|8302|158
1746529500000|2025-05-06 11:05:00|8315.5|8309.5|8315|8309|8321.5|8315.5|8314|8308|104
1746529800000|2025-05-06 11:10:00|8315.5|8309.5|8317.5|8311.5|8323.5|8317.5|8313.5|8307.5|281
1746530100000|2025-05-06 11:15:00|8317|8311|8313.5|8307.5|8319|8313|8313|8307|92
1746530400000|2025-05-06 11:20:00|8314|8308|8313|8307|8319.5|8313.5|8305|8299|364
1746530700000|2025-05-06 11:25:00|8312.5|8306.5|8311|8305|8316|8310|8308.5|8302.5|97
1746531000000|2025-05-06 11:30:00|8311.5|8305.5|8319.5|8313.5|8320.5|8314.5|8311|8305|61
1746531300000|2025-05-06 11:35:00|8320|8314|8329|8323|8332|8326|8320|8314|104
1746531600000|2025-05-06 11:40:00|8328.5|8322.5|8331|8325|8333|8327|8323.5|8317.5|116
1746531900000|2025-05-06 11:45:00|8331.5|8325.5|8326|8320|8332.5|8326.5|8324.5|8318.5|84
1746532200000|2025-05-06 11:50:00|8326.5|8320.5|8312|8306|8327|8321|8307|8301|147
1746532500000|2025-05-06 11:55:00|8312.5|8306.5|8317|8311|8317|8311|8309|8303|153
1746532800000|2025-05-06 12:00:00|8316.5|8310.5|8311|8305|8317.5|8311.5|8311|8305|84
1746533100000|2025-05-06 12:05:00|8310|8304|8320.5|8314.5|8322|8316|8309|8303|77
1746533400000|2025-05-06 12:10:00|8320|8314|8326.5|8320.5|8327|8321|8318.5|8312.5|164
1746533700000|2025-05-06 12:15:00|8326|8320|8337|8331|8337|8331|8323|8317|133
1746534000000|2025-05-06 12:20:00|8336.5|8330.5|8337|8331|8338|8332|8334|8328|283
1746534300000|2025-05-06 12:25:00|8337.5|8331.5|8340.5|8334.5|8340.5|8334.5|8336|8330|193
1746534600000|2025-05-06 12:30:00|8340|8334|8336.5|8330.5|8347|8341|8335|8329|272
1746534900000|2025-05-06 12:35:00|8337|8331|8344|8338|8346|8340|8336.5|8330.5|52
1746535200000|2025-05-06 12:40:00|8344.5|8338.5|8343.5|8337.5|8346|8340|8341.5|8335.5|133
1746535500000|2025-05-06 12:45:00|8343|8337|8346|8340|8347|8341|8339|8333|113
1746535800000|2025-05-06 12:50:00|8346.5|8340.5|8349.5|8343.5|8352.5|8346.5|8344|8338|102
1746536100000|2025-05-06 12:55:00|8350|8344|8351|8345|8354.5|8348.5|8349|8343|42
1746536400000|2025-05-06 13:00:00|8352|8346|8357.5|8351.5|8359|8353|8350.5|8344.5|375
1746536700000|2025-05-06 13:05:00|8357|8351|8356|8350|8361|8355|8352.5|8346.5|91
1746537000000|2025-05-06 13:10:00|8355.5|8349.5|8361|8355|8361.5|8355.5|8353|8347|150
1746537300000|2025-05-06 13:15:00|8360|8354|8350|8344|8360|8354|8349|8343|164
1746537600000|2025-05-06 13:20:00|8350.5|8344.5|8346|8340|8353.5|8347.5|8345.5|8339.5|128
1746537900000|2025-05-06 13:25:00|8344|8338|8344|8338|8346|8340|8343|8337|121
1746538200000|2025-05-06 13:30:00|8343.5|8337.5|8339|8333|8348.5|8342.5|8332.5|8326.5|1434
1746538500000|2025-05-06 13:35:00|8338.5|8332.5|8346|8340|8358|8352|8335.5|8329.5|655
1746538800000|2025-05-06 13:40:00|8345.5|8339.5|8337|8331|8352|8346|8336.5|8330.5|473
1746539100000|2025-05-06 13:45:00|8336|8330|8355.5|8349.5|8359|8353|8335|8329|570
1746539400000|2025-05-06 13:50:00|8356|8350|8346|8340|8356.5|8350.5|8331.5|8325.5|591
1746539700000|2025-05-06 13:55:00|8345.5|8339.5|8341|8335|8354.5|8348.5|8341|8335|224
1746540000000|2025-05-06 14:00:00|8341.5|8335.5|8364|8358|8365|8359|8341|8335|510
1746540300000|2025-05-06 14:05:00|8363|8357|8367.5|8361.5|8368.5|8362.5|8357|8351|240
1746540600000|2025-05-06 14:10:00|8367|8361|8365|8359|8370|8364|8360|8354|196
1746540900000|2025-05-06 14:15:00|8365.5|8359.5|8367|8361|8374|8368|8364|8358|331
1746541200000|2025-05-06 14:20:00|8367.5|8361.5|8379|8373|8379.5|8373.5|8367.5|8361.5|182
1746541500000|2025-05-06 14:25:00|8379.5|8373.5|8376.5|8370.5|8379.5|8373.5|8372|8366|208
1746541800000|2025-05-06 14:30:00|8377|8371|8378.5|8372.5|8383|8377|8372|8366|303
1746542100000|2025-05-06 14:35:00|8379|8373|8390.5|8384.5|8392|8386|8377.5|8371.5|349
1746542400000|2025-05-06 14:40:00|8390|8384|8381|8375|8391|8385|8375.5|8369.5|469
1746542700000|2025-05-06 14:45:00|8381.5|8375.5|8402.5|8396.5|8403|8397|8381|8375|463
1746543000000|2025-05-06 14:50:00|8403|8397|8377.5|8371.5|8403|8397|8377|8371|442
1746543300000|2025-05-06 14:55:00|8377|8371|8374.5|8368.5|8386.5|8380.5|8374.5|8368.5|289
1746543600000|2025-05-06 15:00:00|8375.5|8369.5|8383.5|8377.5|8383.5|8377.5|8372.5|8366.5|148
1746543900000|2025-05-06 15:05:00|8384.5|8378.5|8393.5|8387.5|8394.5|8388.5|8384.5|8378.5|255
1746544200000|2025-05-06 15:10:00|8394.5|8388.5|8391.5|8385.5|8397.5|8391.5|8389.5|8383.5|146
1746544500000|2025-05-06 15:15:00|8390.5|8384.5|8393.5|8387.5|8394.5|8388.5|8389.5|8383.5|125
1746544800000|2025-05-06 15:20:00|8394.5|8388.5|8390.5|8384.5|8394.5|8388.5|8387.5|8381.5|155
1746545100000|2025-05-06 15:25:00|8391.5|8385.5|8383.5|8377.5|8392.5|8386.5|8380.5|8374.5|311
1746545400000|2025-05-06 15:30:00|8382.5|8376.5|8385.5|8379.5|8386.5|8380.5|8375.5|8369.5|235
1746545700000|2025-05-06 15:35:00|8386.5|8380.5|8385.5|8379.5|8388.5|8382.5|8382.5|8376.5|119
1746546000000|2025-05-06 15:40:00|8386.5|8380.5|8379.5|8373.5|8386.5|8380.5|8377.5|8371.5|144
1746546300000|2025-05-06 15:45:00|8380.5|8374.5|8384.5|8378.5|8384.5|8378.5|8377.5|8371.5|72
1746546600000|2025-05-06 15:50:00|8385.5|8379.5|8382.5|8376.5|8385.5|8379.5|8381.5|8375.5|66
1746546900000|2025-05-06 15:55:00|8381.5|8375.5|8384.5|8378.5|8385.5|8379.5|8379.5|8373.5|49
1746547200000|2025-05-06 16:00:00|8385.5|8379.5|8384.5|8378.5|8386.5|8380.5|8379.5|8373.5|69
1746547500000|2025-05-06 16:05:00|8383.5|8377.5|8376.5|8370.5|8383.5|8377.5|8376.5|8370.5|71
1746547800000|2025-05-06 16:10:00|8375.5|8369.5|8388.5|8382.5|8391.5|8385.5|8374.5|8368.5|374
1746548100000|2025-05-06 16:15:00|8389.5|8383.5|8388.5|8382.5|8393.5|8387.5|8386.5|8380.5|336
1746548400000|2025-05-06 16:20:00|8389.5|8383.5|8378.5|8372.5|8389.5|8383.5|8375.5|8369.5|335
1746548700000|2025-05-06 16:25:00|8377.5|8371.5|8381.5|8375.5|8382.5|8376.5|8377.5|8371.5|66
1746549000000|2025-05-06 16:30:00|8383.5|8377.5|8379.5|8373.5|8384.5|8378.5|8377.5|8371.5|118
1746549300000|2025-05-06 16:35:00|8381.5|8375.5|8377.5|8371.5|8381.5|8375.5|8376.5|8370.5|64
1746549600000|2025-05-06 16:40:00|8376.5|8370.5|8369.5|8363.5|8377.5|8371.5|8369.5|8363.5|64
1746549900000|2025-05-06 16:45:00|8370.5|8364.5|8369.5|8363.5|8374.5|8368.5|8369.5|8363.5|70
1746550200000|2025-05-06 16:50:00|8368.5|8362.5|8366.5|8360.5|8368.5|8362.5|8363.5|8357.5|57
1746550500000|2025-05-06 16:55:00|8367.5|8361.5|8364.5|8358.5|8369.5|8363.5|8363.5|8357.5|58
1746550800000|2025-05-06 17:00:00|8365.5|8359.5|8368.5|8362.5|8371.5|8365.5|8365.5|8359.5|99
1746551100000|2025-05-06 17:05:00|8367.5|8361.5|8378.5|8372.5|8378.5|8372.5|8367.5|8361.5|59
1746551400000|2025-05-06 17:10:00|8379.5|8373.5|8373.5|8367.5|8379.5|8373.5|8373.5|8367.5|85
1746551700000|2025-05-06 17:15:00|8372.5|8366.5|8373.5|8367.5|8375.5|8369.5|8371.5|8365.5|55
1746552000000|2025-05-06 17:20:00|8374.5|8368.5|8370.5|8364.5|8374.5|8368.5|8366.5|8360.5|101
1746552300000|2025-05-06 17:25:00|8369.5|8363.5|8369.5|8363.5|8371.5|8365.5|8367.5|8361.5|100
1746552600000|2025-05-06 17:30:00|8371.5|8365.5|8371.5|8365.5|8374.5|8368.5|8368.5|8362.5|88
1746552900000|2025-05-06 17:35:00|8370.5|8364.5|8365.5|8359.5|8371.5|8365.5|8365.5|8359.5|33
1746553200000|2025-05-06 17:40:00|8366.5|8360.5|8360.5|8354.5|8366.5|8360.5|8360.5|8354.5|66
1746553500000|2025-05-06 17:45:00|8359.5|8353.5|8360.5|8354.5|8360.5|8354.5|8357.5|8351.5|54
1746553800000|2025-05-06 17:50:00|8359.5|8353.5|8362.5|8356.5|8363.5|8357.5|8359.5|8353.5|104
1746554100000|2025-05-06 17:55:00|8361.5|8355.5|8365.5|8359.5|8367.5|8361.5|8360.5|8354.5|92
1746554400000|2025-05-06 18:00:00|8364.5|8358.5|8364.5|8358.5|8369.5|8363.5|8362.5|8356.5|364
1746554700000|2025-05-06 18:05:00|8363.5|8357.5|8357.5|8351.5|8363.5|8357.5|8356.5|8350.5|171
1746555000000|2025-05-06 18:10:00|8358.5|8352.5|8355.5|8349.5|8359.5|8353.5|8352.5|8346.5|78
1746555300000|2025-05-06 18:15:00|8354.5|8348.5|8357.5|8351.5|8357.5|8351.5|8354.5|8348.5|51
1746555600000|2025-05-06 18:20:00|8355.5|8349.5|8356.5|8350.5|8357.5|8351.5|8354.5|8348.5|38
1746555900000|2025-05-06 18:25:00|8355.5|8349.5|8357.5|8351.5|8358.5|8352.5|8355.5|8349.5|43
1746556200000|2025-05-06 18:30:00|8358.5|8352.5|8359.5|8353.5|8360.5|8354.5|8357.5|8351.5|44
1746556500000|2025-05-06 18:35:00|8358.5|8352.5|8361.5|8355.5|8361.5|8355.5|8357.5|8351.5|74
1746556800000|2025-05-06 18:40:00|8360.5|8354.5|8356.5|8350.5|8360.5|8354.5|8356.5|8350.5|87
1746557100000|2025-05-06 18:45:00|8354.5|8348.5|8356.5|8350.5|8359.5|8353.5|8353.5|8347.5|105
1746557400000|2025-05-06 18:50:00|8355.5|8349.5|8359.5|8353.5|8360.5|8354.5|8354.5|8348.5|90
1746557700000|2025-05-06 18:55:00|8360.5|8354.5|8370.1|8352.1|8370.1|8357.5|8360.5|8352.1|76
1746558000000|2025-05-06 19:00:00|8370|8352|8370.4|8352.4|8372.5|8354.5|8369.4|8351.4|0
1746558300000|2025-05-06 19:05:00|8370.3|8352.3|8368.5|8350.5|8370.5|8352.5|8368.2|8350.2|0
1746558600000|2025-05-06 19:10:00|8368.6|8350.6|8369.2|8351.2|8370.1|8352.1|8368.1|8350.1|0
1746558900000|2025-05-06 19:15:00|8369.3|8351.3|8366.7|8348.7|8369.6|8351.6|8366.7|8348.7|0
1746559200000|2025-05-06 19:20:00|8366.8|8348.8|8368|8350|8368.1|8350.1|8366.5|8348.5|0
1746559500000|2025-05-06 19:25:00|8368.1|8350.1|8369.6|8351.6|8369.8|8351.8|8368|8350|0
1746559800000|2025-05-06 19:30:00|8369.7|8351.7|8369.8|8351.8|8370.4|8352.4|8367.6|8349.6|0
1746560100000|2025-05-06 19:35:00|8369.9|8351.9|8370.3|8352.3|8370.5|8352.5|8369.1|8351.1|0
1746560400000|2025-05-06 19:40:00|8370.2|8352.2|8370.2|8352.2|8370.5|8352.5|8368.8|8350.8|0
1746560700000|2025-05-06 19:45:00|8370.1|8352.1|8370.5|8352.5|8371.5|8353.5|8369.8|8351.8|0
1746561000000|2025-05-06 19:50:00|8370.4|8352.4|8365.5|8347.5|8370.6|8352.6|8365.3|8347.3|0
1746561300000|2025-05-06 19:55:00|8365.4|8347.4|8356.2|8338.2|8365.9|8347.9|8355.5|8337.5|0
1746561600000|2025-05-06 20:00:00|8357.1|8339.1|8357.4|8339.4|8357.4|8339.4|8354.1|8336.1|0
1746561900000|2025-05-06 20:05:00|8357.2|8339.2|8356.3|8338.3|8358.1|8340.1|8355.6|8337.6|0
1746562200000|2025-05-06 20:10:00|8356.5|8338.5|8355.7|8337.7|8357.2|8339.2|8355.4|8337.4|0
1746562500000|2025-05-06 20:15:00|8355.4|8337.4|8356.7|8338.7|8358.1|8340.1|8353.7|8335.7|0
1746562800000|2025-05-06 20:20:00|8356.8|8338.8|8354.6|8336.6|8357|8339|8353.9|8335.9|0
1746563100000|2025-05-06 20:25:00|8354.5|8336.5|8342.6|8324.6|8355|8337|8341.3|8323.3|0
1746563400000|2025-05-06 20:30:00|8343.4|8325.4|8346.8|8328.8|8347.2|8329.2|8343|8325|0
1746563700000|2025-05-06 20:35:00|8346.7|8328.7|8348.7|8330.7|8349.6|8331.6|8343.7|8325.7|0
1746564000000|2025-05-06 20:40:00|8348.5|8330.5|8348.5|8330.5|8349.4|8331.4|8347.2|8329.2|0
1746564300000|2025-05-06 20:45:00|8348.7|8330.7|8349.3|8331.3|8349.9|8331.9|8348.7|8330.7|0
1746564600000|2025-05-06 20:50:00|8349.5|8331.5|8350.1|8332.1|8351|8333|8348.4|8330.4|0
1746564900000|2025-05-06 20:55:00|8349.9|8331.9|8349.8|8331.8|8350.2|8332.2|8349|8331|0
1746565200000|2025-05-06 21:00:00|8349.9|8331.9|8348|8330|8349.9|8331.9|8347.1|8329.1|0
1746565500000|2025-05-06 21:05:00|8347.8|8329.8|8332|8314|8348.5|8330.5|8329.7|8311.7|0
1746565800000|2025-05-06 21:10:00|8332.6|8314.6|8333.1|8315.1|8333.8|8315.8|8332.2|8314.2|0
1746566100000|2025-05-06 21:15:00|8333.2|8315.2|8333|8315|8334.7|8316.7|8332|8314|0
1746566400000|2025-05-06 21:20:00|8332.9|8314.9|8333|8315|8333.4|8315.4|8332.7|8314.7|0
1746566700000|2025-05-06 21:25:00|8333.2|8315.2|8332.2|8314.2|8333.4|8315.4|8332.1|8314.1|0
1746567000000|2025-05-06 21:30:00|8332.1|8314.1|8331.9|8313.9|8332.5|8314.5|8331.4|8313.4|0
1746567300000|2025-05-06 21:35:00|8332|8314|8331.7|8313.7|8332|8314|8331.1|8313.1|0
1746567600000|2025-05-06 21:40:00|8331.4|8313.4|8331.6|8313.6|8332.4|8314.4|8331|8313|0
1746567900000|2025-05-06 21:45:00|8331.5|8313.5|8331.1|8313.1|8331.5|8313.5|8331.1|8313.1|0
1746568200000|2025-05-06 21:50:00|8331.4|8313.4|8331.1|8313.1|8331.5|8313.5|8330.3|8312.3|0
1746568500000|2025-05-06 21:55:00|8331.2|8313.2|8331|8313|8331.4|8313.4|8330|8312|0
1746568800000|2025-05-06 22:00:00|8330.9|8312.9|8408.4|8390.4|8408.4|8390.4|8329.6|8311.6|0
1746569100000|2025-05-06 22:05:00|8408.5|8390.5|8445.6|8427.6|8454.8|8436.8|8408.2|8390.2|0
1746569400000|2025-05-06 22:10:00|8445.3|8427.3|8437.7|8419.7|8445.3|8427.3|8436.1|8418.1|0
1746569700000|2025-05-06 22:15:00|8437.6|8419.6|8431|8413|8438.3|8420.3|8424|8406|0
1746570000000|2025-05-06 22:20:00|8431.2|8413.2|8435.6|8417.6|8440.5|8422.5|8430.6|8412.6|0
1746570300000|2025-05-06 22:25:00|8435.7|8417.7|8440.1|8422.1|8441.1|8423.1|8435.3|8417.3|0
1746570600000|2025-05-06 22:30:00|8440|8422|8433.8|8415.8|8442|8424|8433.1|8415.1|0
1746570900000|2025-05-06 22:35:00|8433.6|8415.6|8428.3|8410.3|8433.9|8415.9|8423.9|8405.9|0
1746571200000|2025-05-06 22:40:00|8428.4|8410.4|8418.5|8400.5|8431.1|8413.1|8418.1|8400.1|0
1746571500000|2025-05-06 22:45:00|8418.6|8400.6|8439.3|8421.3|8440.2|8422.2|8417.7|8399.7|0
1746571800000|2025-05-06 22:50:00|8439.4|8421.4|8443.2|8425.2|8445.4|8427.4|8439.3|8421.3|0
1746572100000|2025-05-06 22:55:00|8443.3|8425.3|8436.9|8418.9|8444.3|8426.3|8436.6|8418.6|0
1746572400000|2025-05-06 23:00:00|8437.1|8419.1|8444|8426|8448|8430|8437|8419|0
1746572700000|2025-05-06 23:05:00|8444.1|8426.1|8439.4|8421.4|8444.4|8426.4|8439.1|8421.1|0
1746573000000|2025-05-06 23:10:00|8439.5|8421.5|8441|8423|8441.9|8423.9|8438.8|8420.8|0
1746573300000|2025-05-06 23:15:00|8440.9|8422.9|8438.1|8420.1|8442.7|8424.7|8436.8|8418.8|0
1746573600000|2025-05-06 23:20:00|8437.9|8419.9|8439.6|8421.6|8440.1|8422.1|8437.9|8419.9|0
1746573900000|2025-05-06 23:25:00|8439.5|8421.5|8438.2|8420.2|8439.9|8421.9|8437.8|8419.8|0
1746574200000|2025-05-06 23:30:00|8438.3|8420.3|8434.8|8416.8|8438.5|8420.5|8434|8416|0
1746574500000|2025-05-06 23:35:00|8435|8417|8437.3|8419.3|8437.7|8419.7|8434.2|8416.2|0
1746574800000|2025-05-06 23:40:00|8437.2|8419.2|8439|8421|8440.3|8422.3|8436.8|8418.8|0
1746575100000|2025-05-06 23:45:00|8438.9|8420.9|8439.5|8421.5|8440.3|8422.3|8436.7|8418.7|0
1746575400000|2025-05-06 23:50:00|8439.6|8421.6|8440.8|8422.8|8441.6|8423.6|8438.8|8420.8|0
1746575700000|2025-05-06 23:55:00|8440.7|8422.7|8441.1|8423.1|8441.8|8423.8|8439.1|8421.1|0
1746576000000|2025-05-07 00:00:00|8440.9|8422.9|8438.1|8420.1|8442.1|8424.1|8437.1|8419.1|0
1746576300000|2025-05-07 00:05:00|8437.9|8419.9|8435.3|8417.3|8438|8420|8433.7|8415.7|0
1746576600000|2025-05-07 00:10:00|8435.2|8417.2|8433.5|8415.5|8435.8|8417.8|8429.9|8411.9|0
1746576900000|2025-05-07 00:15:00|8432.9|8414.9|8425|8407|8435.4|8417.4|8423.6|8405.6|0
1746577200000|2025-05-07 00:20:00|8424.9|8406.9|8430.5|8412.5|8430.9|8412.9|8423.6|8405.6|0
1746577500000|2025-05-07 00:25:00|8430.9|8412.9|8434.3|8416.3|8434.4|8416.4|8429.1|8411.1|0
1746577800000|2025-05-07 00:30:00|8434.4|8416.4|8436.3|8418.3|8439.7|8421.7|8434.4|8416.4|0
1746578100000|2025-05-07 00:35:00|8436.2|8418.2|8442.1|8424.1|8443.1|8425.1|8434.8|8416.8|0
1746578400000|2025-05-07 00:40:00|8442|8424|8442.8|8424.8|8443.4|8425.4|8441.8|8423.8|0
1746578700000|2025-05-07 00:45:00|8442.9|8424.9|8433.2|8415.2|8444.1|8426.1|8432.6|8414.6|0
1746579000000|2025-05-07 00:50:00|8433.1|8415.1|8433.1|8415.1|8434.2|8416.2|8432.5|8414.5|0
1746579300000|2025-05-07 00:55:00|8433|8415|8420.7|8402.7|8433.4|8415.4|8420.4|8402.4|0
1746579600000|2025-05-07 01:00:00|8420.6|8402.6|8429.8|8411.8|8434.7|8416.7|8419.2|8401.2|0
1746579900000|2025-05-07 01:05:00|8429.7|8411.7|8431.3|8413.3|8432.3|8414.3|8421.4|8403.4|0
1746580200000|2025-05-07 01:10:00|8431.2|8413.2|8435|8417|8438|8420|8429.7|8411.7|0
1746580500000|2025-05-07 01:15:00|8435.3|8417.3|8469.5|8463.5|8494.5|8488.5|8435.2|8417.2|3297
1746580800000|2025-05-07 01:20:00|8468.5|8462.5|8460.5|8454.5|8472.5|8466.5|8448.5|8442.5|2384
1746581100000|2025-05-07 01:25:00|8461.5|8455.5|8491.5|8485.5|8491.5|8485.5|8459.5|8453.5|1434
1746581400000|2025-05-07 01:30:00|8487.5|8481.5|8407.5|8401.5|8490.5|8484.5|8400.5|8394.5|6259
1746581700000|2025-05-07 01:35:00|8408.5|8402.5|8393.5|8387.5|8409.5|8403.5|8378.5|8372.5|4308
1746582000000|2025-05-07 01:40:00|8395.5|8389.5|8393.5|8387.5|8419.5|8413.5|8387.5|8381.5|3366
1746582300000|2025-05-07 01:45:00|8394.5|8388.5|8392.4|8386.4|8410.4|8404.4|8391.4|8385.4|2230
1746582600000|2025-05-07 01:50:00|8393.4|8387.4|8392.4|8386.4|8410.4|8404.4|8386.4|8380.4|1657
1746582900000|2025-05-07 01:55:00|8393.4|8387.4|8407.4|8401.4|8414.4|8408.4|8391.4|8385.4|1503
1746583200000|2025-05-07 02:00:00|8406.4|8400.4|8418.4|8412.4|8418.4|8412.4|8382.4|8376.4|1410
1746583500000|2025-05-07 02:05:00|8419.4|8413.4|8402.4|8396.4|8421.4|8415.4|8398.4|8392.4|1519
1746583800000|2025-05-07 02:10:00|8404.4|8398.4|8384.4|8378.4|8411.4|8405.4|8383.4|8377.4|1091
1746584100000|2025-05-07 02:15:00|8385.4|8379.4|8379.4|8373.4|8391.4|8385.4|8373.4|8367.4|1296
1746584400000|2025-05-07 02:20:00|8378.4|8372.4|8390.4|8384.4|8395.4|8389.4|8374.4|8368.4|1301
1746584700000|2025-05-07 02:25:00|8389.4|8383.4|8387.4|8381.4|8395.4|8389.4|8384.4|8378.4|590
1746585000000|2025-05-07 02:30:00|8386.4|8380.4|8387.4|8381.4|8388.4|8382.4|8371.4|8365.4|890
1746585300000|2025-05-07 02:35:00|8388.4|8382.4|8390.4|8384.4|8401.4|8395.4|8385.4|8379.4|1120
1746585600000|2025-05-07 02:40:00|8388.4|8382.4|8358.4|8352.4|8389.4|8383.4|8357.4|8351.4|1293
1746585900000|2025-05-07 02:45:00|8357.4|8351.4|8343.4|8337.4|8360.4|8354.4|8336.4|8330.4|1121
1746586200000|2025-05-07 02:50:00|8345.4|8339.4|8351.4|8345.4|8358.4|8352.4|8343.4|8337.4|873
1746586500000|2025-05-07 02:55:00|8350.4|8344.4|8355.4|8349.4|8362.4|8356.4|8348.4|8342.4|388
1746586800000|2025-05-07 03:00:00|8354.4|8348.4|8334.4|8328.4|8357.4|8351.4|8334.4|8328.4|524
1746587100000|2025-05-07 03:05:00|8335.4|8329.4|8326.4|8320.4|8337.4|8331.4|8323.4|8317.4|920
1746587400000|2025-05-07 03:10:00|8325.4|8319.4|8300.4|8294.4|8328.4|8322.4|8299.4|8293.4|1057
1746587700000|2025-05-07 03:15:00|8301.4|8295.4|8282.4|8276.4|8304.4|8298.4|8280.4|8274.4|1000
1746588000000|2025-05-07 03:20:00|8283.4|8277.4|8290.4|8284.4|8292.4|8286.4|8276.4|8270.4|772
1746588300000|2025-05-07 03:25:00|8291.4|8285.4|8297.4|8291.4|8303.4|8297.4|8286.4|8280.4|918
1746588600000|2025-05-07 03:30:00|8298.4|8292.4|8299.4|8293.4|8301.4|8295.4|8293.4|8287.4|543
1746588900000|2025-05-07 03:35:00|8298.4|8292.4|8301.4|8295.4|8305.4|8299.4|8298.4|8292.4|568
1746589200000|2025-05-07 03:40:00|8300.4|8294.4|8294.4|8288.4|8302.4|8296.4|8290.4|8284.4|462
1746589500000|2025-05-07 03:45:00|8293.4|8287.4|8286.4|8280.4|8295.4|8289.4|8284.4|8278.4|580
1746589800000|2025-05-07 03:50:00|8287.4|8281.4|8291.4|8285.4|8294.4|8288.4|8282.4|8276.4|455
1746590100000|2025-05-07 03:55:00|8292.4|8286.4|8291.4|8285.4|8295.4|8289.4|8287.4|8281.4|365
1746590400000|2025-05-07 04:00:00|8297.2|8279.2|8298.4|8280.4|8299|8281|8296.9|8278.9|0
1746590700000|2025-05-07 04:05:00|8298.5|8280.5|8300.3|8282.3|8300.4|8282.4|8297.2|8279.2|0
1746591000000|2025-05-07 04:10:00|8300.2|8282.2|8301.8|8283.8|8303|8285|8300|8282|0
1746591300000|2025-05-07 04:15:00|8301.7|8283.7|8302.5|8284.5|8302.7|8284.7|8301.4|8283.4|0
1746591600000|2025-05-07 04:20:00|8302.1|8284.1|8302.6|8284.6|8302.8|8284.8|8301.6|8283.6|0
1746591900000|2025-05-07 04:25:00|8302.7|8284.7|8301.2|8283.2|8303.4|8285.4|8301.2|8283.2|0
1746592200000|2025-05-07 04:30:00|8301.1|8283.1|8298.4|8280.4|8301.7|8283.7|8298.3|8280.3|0
1746592500000|2025-05-07 04:35:00|8298.2|8280.2|8297.7|8279.7|8299|8281|8297.5|8279.5|0
1746592800000|2025-05-07 04:40:00|8297.5|8279.5|8298|8280|8298.3|8280.3|8297|8279|0
1746593100000|2025-05-07 04:45:00|8298.2|8280.2|8298.3|8280.3|8299.3|8281.3|8297.8|8279.8|0
1746593400000|2025-05-07 04:50:00|8298.1|8280.1|8299.3|8281.3|8299.3|8281.3|8297.2|8279.2|0
1746593700000|2025-05-07 04:55:00|8299.1|8281.1|8299|8281|8299.5|8281.5|8298.3|8280.3|10
1746594000000|2025-05-07 05:00:00|8299.1|8281.1|8299.4|8293.4|8308.4|8302.4|8289.4|8281.1|1334
1746594300000|2025-05-07 05:05:00|8300.4|8294.4|8294.4|8288.4|8308.4|8302.4|8287.4|8281.4|778
1746594600000|2025-05-07 05:10:00|8293.4|8287.4|8293.4|8287.4|8305.4|8299.4|8287.4|8281.4|655
1746594900000|2025-05-07 05:15:00|8292.4|8286.4|8295.4|8289.4|8295.4|8289.4|8284.4|8278.4|712
1746595200000|2025-05-07 05:20:00|8294.4|8288.4|8305.4|8299.4|8306.4|8300.4|8288.4|8282.4|979
1746595500000|2025-05-07 05:25:00|8303.4|8297.4|8317.4|8311.4|8317.4|8311.4|8302.4|8296.4|787
1746595800000|2025-05-07 05:30:00|8316.4|8310.4|8329.4|8323.4|8330.4|8324.4|8311.4|8305.4|917
1746596100000|2025-05-07 05:35:00|8330.4|8324.4|8324.4|8318.4|8330.4|8324.4|8313.4|8307.4|748
1746596400000|2025-05-07 05:40:00|8325.4|8319.4|8324.4|8318.4|8332.4|8326.4|8322.4|8316.4|532
1746596700000|2025-05-07 05:45:00|8325.4|8319.4|8313.4|8307.4|8327.4|8321.4|8312.4|8306.4|884
1746597000000|2025-05-07 05:50:00|8314.4|8308.4|8312.4|8306.4|8319.4|8313.4|8310.4|8304.4|629
1746597300000|2025-05-07 05:55:00|8313.4|8307.4|8293.4|8287.4|8314.4|8308.4|8293.4|8287.4|700
1746597600000|2025-05-07 06:00:00|8292.4|8286.4|8295.4|8289.4|8298.4|8292.4|8287.4|8281.4|602
1746597900000|2025-05-07 06:05:00|8294.4|8288.4|8292.4|8286.4|8296.4|8290.4|8287.4|8281.4|599
1746598200000|2025-05-07 06:10:00|8293.4|8287.4|8283.4|8277.4|8297.4|8291.4|8283.4|8277.4|559
1746598500000|2025-05-07 06:15:00|8284.4|8278.4|8277.4|8271.4|8284.4|8278.4|8270.4|8264.4|724
1746598800000|2025-05-07 06:20:00|8276.4|8270.4|8277.4|8271.4|8280.4|8274.4|8272.4|8266.4|483
1746599100000|2025-05-07 06:25:00|8278.4|8272.4|8286.4|8280.4|8287.4|8281.4|8278.4|8272.4|442
1746599400000|2025-05-07 06:30:00|8287.4|8281.4|8292.4|8286.4|8292.4|8286.4|8283.4|8277.4|526
1746599700000|2025-05-07 06:35:00|8293.4|8287.4|8295.4|8289.4|8296.4|8290.4|8290.4|8284.4|425
1746600000000|2025-05-07 06:40:00|8294.4|8288.4|8296.4|8290.4|8302.4|8296.4|8293.4|8287.4|545
1746600300000|2025-05-07 06:45:00|8297.4|8291.4|8301.4|8295.4|8303.4|8297.4|8290.4|8284.4|555
1746600600000|2025-05-07 06:50:00|8300.4|8294.4|8301.4|8295.4|8305.4|8299.4|8299.4|8293.4|431
1746600900000|2025-05-07 06:55:00|8302.4|8296.4|8298.4|8292.4|8305.4|8299.4|8295.4|8289.4|793
1746601200000|2025-05-07 07:00:00|8297.4|8291.4|8306.4|8300.4|8308.4|8302.4|8294.4|8288.4|770
1746601500000|2025-05-07 07:05:00|8307.4|8301.4|8306.4|8300.4|8311.4|8305.4|8305.4|8299.4|1224
1746601800000|2025-05-07 07:10:00|8305.4|8299.4|8295.4|8289.4|8305.4|8299.4|8290.4|8284.4|734
1746602100000|2025-05-07 07:15:00|8294.4|8288.4|8296.4|8290.4|8298.4|8292.4|8289.4|8283.4|483
1746602400000|2025-05-07 07:20:00|8297.4|8291.4|8300.4|8294.4|8300.4|8294.4|8291.4|8285.4|568
1746602700000|2025-05-07 07:25:00|8299.4|8293.4|8289.4|8283.4|8299.4|8293.4|8289.4|8283.4|499
1746603000000|2025-05-07 07:30:00|8288.4|8282.4|8273.4|8267.4|8290.4|8284.4|8271.4|8265.4|1232
1746603300000|2025-05-07 07:35:00|8272.4|8266.4|8266.4|8260.4|8277.4|8271.4|8263.4|8257.4|1042
1746603600000|2025-05-07 07:40:00|8267.4|8261.4|8266.4|8260.4|8273.4|8267.4|8262.4|8256.4|813
1746603900000|2025-05-07 07:45:00|8267.4|8261.4|8268.4|8262.4|8273.4|8267.4|8267.4|8261.4|1165
1746604200000|2025-05-07 07:50:00|8269.4|8263.4|8256.4|8250.4|8270.4|8264.4|8255.4|8249.4|1330
1746604500000|2025-05-07 07:55:00|8257.4|8251.4|8257.4|8251.4|8261.4|8255.4|8256.4|8250.4|1202
1746604800000|2025-05-07 08:00:00|8258.4|8252.4|8256.4|8250.4|8266.4|8260.4|8254.4|8248.4|1354
1746605100000|2025-05-07 08:05:00|8257.4|8251.4|8241.4|8235.4|8257.4|8251.4|8238.4|8232.4|2493
1746605400000|2025-05-07 08:10:00|8240.4|8234.4|8241.4|8235.4|8245.4|8239.4|8232.4|8226.4|1590
1746605700000|2025-05-07 08:15:00|8242.4|8236.4|8241.4|8235.4|8242.4|8236.4|8237.4|8231.4|523
1746606000000|2025-05-07 08:20:00|8240.4|8234.4|8244.4|8238.4|8247.4|8241.4|8239.4|8233.4|463
1746606300000|2025-05-07 08:25:00|8245.4|8239.4|8249.4|8243.4|8253.4|8247.4|8245.4|8239.4|445
1746606600000|2025-05-07 08:30:00|8256.7|8238.7|8259.8|8241.8|8259.8|8241.8|8256.7|8238.7|1
1746606900000|2025-05-07 08:35:00|8259.6|8241.6|8258.5|8240.5|8259.7|8241.7|8256.7|8238.7|0
1746607200000|2025-05-07 08:40:00|8258.4|8240.4|8257.7|8239.7|8259.9|8241.9|8257.2|8239.2|6
1746607500000|2025-05-07 08:45:00|8257.8|8239.8|8255.5|8237.5|8258.4|8240.4|8255.5|8237.5|0
1746607800000|2025-05-07 08:50:00|8255.4|8237.4|8257.2|8239.2|8257.5|8239.5|8254.2|8236.2|0
1746608100000|2025-05-07 08:55:00|8257.3|8239.3|8258.8|8240.8|8259.5|8241.5|8257.2|8239.2|0
1746608400000|2025-05-07 09:00:00|8258.7|8240.7|8260.7|8242.7|8260.9|8242.9|8258|8240|0
1746608700000|2025-05-07 09:05:00|8260.9|8242.9|8259.2|8241.2|8260.9|8242.9|8259.1|8241.1|0
1746609000000|2025-05-07 09:10:00|8259.3|8241.3|8258.8|8240.8|8259.6|8241.6|8256|8238|0
1746609300000|2025-05-07 09:15:00|8257.9|8251.9|8240.4|8234.4|8259.9|8253.9|8237.9|8231.9|301
1746609600000|2025-05-07 09:20:00|8239.9|8233.9|8233.4|8227.4|8239.9|8233.9|8228.9|8222.9|232
1746609900000|2025-05-07 09:25:00|8233.9|8227.9|8237.4|8231.4|8237.4|8231.4|8231.9|8225.9|168
1746610200000|2025-05-07 09:30:00|8236.9|8230.9|8233.9|8227.9|8238.4|8232.4|8232.9|8226.9|93
1746610500000|2025-05-07 09:35:00|8234.4|8228.4|8233.9|8227.9|8235.9|8229.9|8230.4|8224.4|182
1746610800000|2025-05-07 09:40:00|8234.9|8228.9|8233.9|8227.9|8236.9|8230.9|8229.9|8223.9|153
1746611100000|2025-05-07 09:45:00|8233.4|8227.4|8233.9|8227.9|8235.4|8229.4|8232.4|8226.4|42
1746611400000|2025-05-07 09:50:00|8233.4|8227.4|8228.9|8222.9|8234.9|8228.9|8226.9|8220.9|87
1746611700000|2025-05-07 09:55:00|8228.4|8222.4|8228.4|8222.4|8232.9|8226.9|8226.9|8220.9|52
1746612000000|2025-05-07 10:00:00|8228.9|8222.9|8233.9|8227.9|8234.4|8228.4|8227.9|8221.9|54
1746612300000|2025-05-07 10:05:00|8233.4|8227.4|8233.9|8227.9|8235.9|8229.9|8230.9|8224.9|28
1746612600000|2025-05-07 10:10:00|8234.4|8228.4|8241.4|8235.4|8242.9|8236.9|8231.9|8225.9|39
1746612900000|2025-05-07 10:15:00|8241.9|8235.9|8242.9|8236.9|8243.9|8237.9|8236.9|8230.9|53
1746613200000|2025-05-07 10:20:00|8243.4|8237.4|8238.9|8232.9|8243.4|8237.4|8237.9|8231.9|11
1746613500000|2025-05-07 10:25:00|8239.4|8233.4|8237.4|8231.4|8239.9|8233.9|8236.9|8230.9|13
1746613800000|2025-05-07 10:30:00|8236.9|8230.9|8238.9|8232.9|8238.9|8232.9|8234.9|8228.9|42
1746614100000|2025-05-07 10:35:00|8238.4|8232.4|8237.4|8231.4|8240.9|8234.9|8235.9|8229.9|42
1746614400000|2025-05-07 10:40:00|8237.9|8231.9|8244.9|8238.9|8245.9|8239.9|8236.9|8230.9|53
1746614700000|2025-05-07 10:45:00|8244.4|8238.4|8246.9|8240.9|8247.9|8241.9|8243.9|8237.9|37
1746615000000|2025-05-07 10:50:00|8247.4|8241.4|8249.9|8243.9|8250.9|8244.9|8244.9|8238.9|54
1746615300000|2025-05-07 10:55:00|8249.4|8243.4|8249.9|8243.9|8251.9|8245.9|8247.9|8241.9|53
1746615600000|2025-05-07 11:00:00|8250.4|8244.4|8252.9|8246.9|8253.4|8247.4|8246.9|8240.9|166
1746615900000|2025-05-07 11:05:00|8252.4|8246.4|8247.9|8241.9|8253.4|8247.4|8241.9|8235.9|312
1746616200000|2025-05-07 11:10:00|8247.4|8241.4|8252.9|8246.9|8252.9|8246.9|8246.9|8240.9|132
1746616500000|2025-05-07 11:15:00|8253.4|8247.4|8251.4|8245.4|8255.4|8249.4|8249.9|8243.9|35
1746616800000|2025-05-07 11:20:00|8250.9|8244.9|8251.4|8245.4|8253.4|8247.4|8249.9|8243.9|23
1746617100000|2025-05-07 11:25:00|8250.9|8244.9|8249.9|8243.9|8251.4|8245.4|8248.9|8242.9|20
1746617400000|2025-05-07 11:30:00|8250.4|8244.4|8249.4|8243.4|8251.9|8245.9|8247.9|8241.9|40
1746617700000|2025-05-07 11:35:00|8248.9|8242.9|8253.9|8247.9|8257.9|8251.9|8247.9|8241.9|43
1746618000000|2025-05-07 11:40:00|8254.4|8248.4|8254.9|8248.9|8256.9|8250.9|8250.4|8244.4|53
1746618300000|2025-05-07 11:45:00|8254.4|8248.4|8254.9|8248.9|8256.9|8250.9|8251.4|8245.4|41
1746618600000|2025-05-07 11:50:00|8254.4|8248.4|8252.4|8246.4|8254.4|8248.4|8249.9|8243.9|31
1746618900000|2025-05-07 11:55:00|8251.9|8245.9|8254.4|8248.4|8255.9|8249.9|8251.4|8245.4|20
1746619200000|2025-05-07 12:00:00|8253.9|8247.9|8255.4|8249.4|8257.9|8251.9|8253.9|8247.9|39
1746619500000|2025-05-07 12:05:00|8255.9|8249.9|8249.4|8243.4|8256.9|8250.9|8248.4|8242.4|50
1746619800000|2025-05-07 12:10:00|8249.9|8243.9|8253.9|8247.9|8255.9|8249.9|8246.4|8240.4|26
1746620100000|2025-05-07 12:15:00|8253.4|8247.4|8257.4|8251.4|8258.9|8252.9|8251.9|8245.9|49
1746620400000|2025-05-07 12:20:00|8257.9|8251.9|8256.9|8250.9|8259.4|8253.4|8256.4|8250.4|36
1746620700000|2025-05-07 12:25:00|8256.4|8250.4|8244.9|8238.9|8256.4|8250.4|8242.4|8236.4|177
1746621000000|2025-05-07 12:30:00|8245.9|8239.9|8246.9|8240.9|8250.4|8244.4|8245.4|8239.4|22
1746621300000|2025-05-07 12:35:00|8247.4|8241.4|8250.9|8244.9|8252.4|8246.4|8246.9|8240.9|26
1746621600000|2025-05-07 12:40:00|8250.4|8244.4|8249.9|8243.9|8252.4|8246.4|8246.9|8240.9|29
1746621900000|2025-05-07 12:45:00|8250.9|8244.9|8246.9|8240.9|8253.4|8247.4|8243.9|8237.9|102
1746622200000|2025-05-07 12:50:00|8247.4|8241.4|8247.9|8241.9|8249.9|8243.9|8244.4|8238.4|62
1746622500000|2025-05-07 12:55:00|8248.4|8242.4|8244.9|8238.9|8249.4|8243.4|8243.4|8237.4|42
1746622800000|2025-05-07 13:00:00|8245.4|8239.4|8238.4|8232.4|8245.9|8239.9|8237.9|8231.9|81
1746623100000|2025-05-07 13:05:00|8238.9|8232.9|8234.9|8228.9|8239.4|8233.4|8234.4|8228.4|46
1746623400000|2025-05-07 13:10:00|8235.4|8229.4|8237.9|8231.9|8237.9|8231.9|8230.9|8224.9|126
1746623700000|2025-05-07 13:15:00|8237.4|8231.4|8239.9|8233.9|8242.4|8236.4|8236.9|8230.9|81
1746624000000|2025-05-07 13:20:00|8239.4|8233.4|8242.9|8236.9|8244.9|8238.9|8237.9|8231.9|92
1746624300000|2025-05-07 13:25:00|8242.4|8236.4|8232.4|8226.4|8242.9|8236.9|8227.9|8221.9|304
1746624600000|2025-05-07 13:30:00|8231.4|8225.4|8223.4|8217.4|8238.4|8232.4|8217.9|8211.9|1911
1746624900000|2025-05-07 13:35:00|8222.9|8216.9|8210.9|8204.9|8224.4|8218.4|8206.9|8200.9|663
1746625200000|2025-05-07 13:40:00|8211.4|8205.4|8202.4|8196.4|8212.9|8206.9|8197.4|8191.4|642
1746625500000|2025-05-07 13:45:00|8201.9|8195.9|8190.9|8184.9|8203.9|8197.9|8190.9|8184.9|737
1746625800000|2025-05-07 13:50:00|8191.4|8185.4|8194.4|8188.4|8199.9|8193.9|8189.9|8183.9|414
1746626100000|2025-05-07 13:55:00|8193.9|8187.9|8198.9|8192.9|8204.4|8198.4|8193.4|8187.4|339
1746626400000|2025-05-07 14:00:00|8198.4|8192.4|8200.4|8194.4|8201.9|8195.9|8193.9|8187.9|329
1746626700000|2025-05-07 14:05:00|8199.9|8193.9|8199.9|8193.9|8205.9|8199.9|8198.4|8192.4|273
1746627000000|2025-05-07 14:10:00|8200.4|8194.4|8199.4|8193.4|8201.4|8195.4|8190.9|8184.9|307
1746627300000|2025-05-07 14:15:00|8199.9|8193.9|8194.9|8188.9|8199.9|8193.9|8194.9|8188.9|229
1746627600000|2025-05-07 14:20:00|8195.4|8189.4|8206.9|8200.9|8209.4|8203.4|8194.9|8188.9|219
1746627900000|2025-05-07 14:25:00|8206.4|8200.4|8208.4|8202.4|8211.9|8205.9|8204.4|8198.4|426
1746628200000|2025-05-07 14:30:00|8207.9|8201.9|8212.9|8206.9|8212.9|8206.9|8206.4|8200.4|280
1746628500000|2025-05-07 14:35:00|8213.9|8207.9|8217.9|8211.9|8219.9|8213.9|8212.4|8206.4|363
1746628800000|2025-05-07 14:40:00|8216.9|8210.9|8221.4|8215.4|8224.9|8218.9|8216.9|8210.9|340
1746629100000|2025-05-07 14:45:00|8221.9|8215.9|8216.9|8210.9|8223.9|8217.9|8215.9|8209.9|175
1746629400000|2025-05-07 14:50:00|8216.4|8210.4|8206.9|8200.9|8219.9|8213.9|8205.4|8199.4|374
1746629700000|2025-05-07 14:55:00|8205.9|8199.9|8211.4|8205.4|8213.9|8207.9|8204.9|8198.9|226
1746630000000|2025-05-07 15:00:00|8212.4|8206.4|8218.4|8212.4|8219.4|8213.4|8209.4|8203.4|281
1746630300000|2025-05-07 15:05:00|8219.4|8213.4|8223.4|8217.4|8226.4|8220.4|8219.4|8213.4|243
1746630600000|2025-05-07 15:10:00|8222.4|8216.4|8217.4|8211.4|8224.4|8218.4|8214.4|8208.4|145
1746630900000|2025-05-07 15:15:00|8218.4|8212.4|8219.4|8213.4|8221.4|8215.4|8216.4|8210.4|178
1746631200000|2025-05-07 15:20:00|8220.4|8214.4|8218.4|8212.4|8221.4|8215.4|8217.4|8211.4|85
1746631500000|2025-05-07 15:25:00|8217.4|8211.4|8215.4|8209.4|8220.4|8214.4|8215.4|8209.4|152
1746631800000|2025-05-07 15:30:00|8214.4|8208.4|8210.4|8204.4|8218.4|8212.4|8210.4|8204.4|160
1746632100000|2025-05-07 15:35:00|8209.4|8203.4|8206.4|8200.4|8211.4|8205.4|8205.4|8199.4|182
1746632400000|2025-05-07 15:40:00|8207.4|8201.4|8209.4|8203.4|8212.4|8206.4|8205.4|8199.4|220
1746632700000|2025-05-07 15:45:00|8208.4|8202.4|8205.4|8199.4|8211.4|8205.4|8204.4|8198.4|99
1746633000000|2025-05-07 15:50:00|8204.4|8198.4|8210.4|8204.4|8210.4|8204.4|8203.4|8197.4|124
1746633300000|2025-05-07 15:55:00|8211.4|8205.4|8216.4|8210.4|8219.4|8213.4|8211.4|8205.4|100
1746633600000|2025-05-07 16:00:00|8215.4|8209.4|8211.4|8205.4|8217.4|8211.4|8210.4|8204.4|51
1746633900000|2025-05-07 16:05:00|8210.4|8204.4|8208.4|8202.4|8210.4|8204.4|8204.4|8198.4|61
1746634200000|2025-05-07 16:10:00|8209.4|8203.4|8209.4|8203.4|8210.4|8204.4|8206.4|8200.4|56
1746634500000|2025-05-07 16:15:00|8207.4|8201.4|8212.4|8206.4|8212.4|8206.4|8206.4|8200.4|49
1746634800000|2025-05-07 16:20:00|8211.4|8205.4|8205.4|8199.4|8212.4|8206.4|8204.4|8198.4|80
1746635100000|2025-05-07 16:25:00|8206.4|8200.4|8203.4|8197.4|8206.4|8200.4|8203.4|8197.4|52
1746635400000|2025-05-07 16:30:00|8204.4|8198.4|8205.4|8199.4|8205.4|8199.4|8204.4|8198.4|59
1746635700000|2025-05-07 16:35:00|8206.4|8200.4|8210.4|8204.4|8210.4|8204.4|8206.4|8200.4|53
1746636000000|2025-05-07 16:40:00|8211.4|8205.4|8215.4|8209.4|8217.4|8211.4|8211.4|8205.4|76
1746636300000|2025-05-07 16:45:00|8216.4|8210.4|8217.4|8211.4|8217.4|8211.4|8216.4|8210.4|38
1746636600000|2025-05-07 16:50:00|8216.4|8210.4|8219.4|8213.4|8220.4|8214.4|8215.4|8209.4|102
1746636900000|2025-05-07 16:55:00|8218.4|8212.4|8217.4|8211.4|8220.4|8214.4|8217.4|8211.4|171
1746637200000|2025-05-07 17:00:00|8216.4|8210.4|8213.4|8207.4|8217.4|8211.4|8212.4|8206.4|59
1746637500000|2025-05-07 17:05:00|8214.4|8208.4|8215.4|8209.4|8216.4|8210.4|8212.4|8206.4|32
1746637800000|2025-05-07 17:10:00|8216.4|8210.4|8222.4|8216.4|8222.4|8216.4|8216.4|8210.4|73
1746638100000|2025-05-07 17:15:00|8221.4|8215.4|8214.4|8208.4|8223.4|8217.4|8214.4|8208.4|64
1746638400000|2025-05-07 17:20:00|8213.4|8207.4|8220.4|8214.4|8220.4|8214.4|8211.4|8205.4|74
1746638700000|2025-05-07 17:25:00|8219.4|8213.4|8221.4|8215.4|8221.4|8215.4|8218.4|8212.4|86
1746639000000|2025-05-07 17:30:00|8222.4|8216.4|8222.4|8216.4|8222.4|8216.4|8220.4|8214.4|150
1746639300000|2025-05-07 17:35:00|8223.4|8217.4|8221.4|8215.4|8224.4|8218.4|8220.4|8214.4|156
1746639600000|2025-05-07 17:40:00|8220.4|8214.4|8217.4|8211.4|8221.4|8215.4|8217.4|8211.4|137
1746639900000|2025-05-07 17:45:00|8218.4|8212.4|8220.4|8214.4|8221.4|8215.4|8217.4|8211.4|110
1746640200000|2025-05-07 17:50:00|8221.4|8215.4|8206.4|8200.4|8221.4|8215.4|8199.4|8193.4|975
1746640500000|2025-05-07 17:55:00|8205.4|8199.4|8208.4|8202.4|8208.4|8202.4|8202.4|8196.4|156
1746640800000|2025-05-07 18:00:00|8209.4|8203.4|8208.4|8202.4|8215.4|8209.4|8203.4|8197.4|235
1746641100000|2025-05-07 18:05:00|8207.4|8201.4|8190.4|8184.4|8208.4|8202.4|8187.4|8181.4|238
1746641400000|2025-05-07 18:10:00|8192.4|8186.4|8189.4|8183.4|8197.4|8191.4|8189.4|8183.4|91
1746641700000|2025-05-07 18:15:00|8188.4|8182.4|8192.4|8186.4|8192.4|8186.4|8184.4|8178.4|74
1746642000000|2025-05-07 18:20:00|8193.4|8187.4|8199.4|8193.4|8201.4|8195.4|8193.4|8187.4|63
1746642300000|2025-05-07 18:25:00|8198.4|8192.4|8200.4|8194.4|8203.4|8197.4|8197.4|8191.4|71
1746642600000|2025-05-07 18:30:00|8199.4|8193.4|8210.4|8204.4|8210.4|8204.4|8199.4|8193.4|119
1746642900000|2025-05-07 18:35:00|8209.4|8203.4|8212.4|8206.4|8218.4|8212.4|8207.4|8201.4|314
1746643200000|2025-05-07 18:40:00|8213.4|8207.4|8209.4|8203.4|8217.4|8211.4|8208.4|8202.4|161
1746643500000|2025-05-07 18:45:00|8210.4|8204.4|8199.4|8193.4|8210.4|8204.4|8193.4|8187.4|333
1746643800000|2025-05-07 18:50:00|8200.4|8194.4|8203.4|8197.4|8204.4|8198.4|8194.4|8188.4|330
1746644100000|2025-05-07 18:55:00|8202.4|8196.4|8220.1|8202.1|8220.3|8211.4|8202.4|8196.4|108
1746644400000|2025-05-07 19:00:00|8219.7|8201.7|8216.2|8198.2|8220|8202|8213.5|8195.5|0
1746644700000|2025-05-07 19:05:00|8216|8198|8216.8|8198.8|8218.3|8200.3|8213.4|8195.4|0
1746645000000|2025-05-07 19:10:00|8216.9|8198.9|8212|8194|8216.9|8198.9|8209.9|8191.9|0
1746645300000|2025-05-07 19:15:00|8212.1|8194.1|8211.6|8193.6|8213.7|8195.7|8207.1|8189.1|0
1746645600000|2025-05-07 19:20:00|8211.5|8193.5|8209.4|8191.4|8213.3|8195.3|8208.7|8190.7|0
1746645900000|2025-05-07 19:25:00|8209.3|8191.3|8200.5|8182.5|8209.4|8191.4|8200.2|8182.2|0
1746646200000|2025-05-07 19:30:00|8200.6|8182.6|8201.7|8183.7|8205.9|8187.9|8200.5|8182.5|0
1746646500000|2025-05-07 19:35:00|8201.2|8183.2|8206.7|8188.7|8208.1|8190.1|8201.2|8183.2|0
1746646800000|2025-05-07 19:40:00|8206.6|8188.6|8220.2|8202.2|8226.9|8208.9|8204.4|8186.4|0
1746647100000|2025-05-07 19:45:00|8220.4|8202.4|8214.6|8196.6|8225.3|8207.3|8213.1|8195.1|0
1746647400000|2025-05-07 19:50:00|8214.1|8196.1|8216.2|8198.2|8217.6|8199.6|8208|8190|0
1746647700000|2025-05-07 19:55:00|8216.5|8198.5|8208.7|8190.7|8219.1|8201.1|8208.1|8190.1|0
1746648000000|2025-05-07 20:00:00|8208.8|8190.8|8211.1|8193.1|8219|8201|8208.6|8190.6|0
1746648300000|2025-05-07 20:05:00|8211.3|8193.3|8206.2|8188.2|8212.8|8194.8|8204.7|8186.7|0
1746648600000|2025-05-07 20:10:00|8206|8188|8210.7|8192.7|8211.3|8193.3|8205.8|8187.8|0
1746648900000|2025-05-07 20:15:00|8210.5|8192.5|8210.1|8192.1|8212|8194|8209|8191|0
1746649200000|2025-05-07 20:20:00|8209.9|8191.9|8206.6|8188.6|8209.9|8191.9|8205.6|8187.6|0
1746649500000|2025-05-07 20:25:00|8206.4|8188.4|8205.2|8187.2|8207.5|8189.5|8203.9|8185.9|0
1746649800000|2025-05-07 20:30:00|8205|8187|8204.3|8186.3|8205.2|8187.2|8203.5|8185.5|0
1746650100000|2025-05-07 20:35:00|8204.5|8186.5|8206.1|8188.1|8206.3|8188.3|8203.5|8185.5|0
1746650400000|2025-05-07 20:40:00|8206.2|8188.2|8205.4|8187.4|8206.3|8188.3|8204.6|8186.6|0
1746650700000|2025-05-07 20:45:00|8205.6|8187.6|8206.7|8188.7|8206.9|8188.9|8204.6|8186.6|0
1746651000000|2025-05-07 20:50:00|8206.5|8188.5|8205.4|8187.4|8207.3|8189.3|8205.4|8187.4|0
1746651300000|2025-05-07 20:55:00|8205.2|8187.2|8206.3|8188.3|8206.5|8188.5|8205.2|8187.2|0
1746651600000|2025-05-07 21:00:00|8206.7|8188.7|8207|8189|8207.6|8189.6|8206.7|8188.7|0
1746651900000|2025-05-07 21:05:00|8207.1|8189.1|8207.3|8189.3|8207.4|8189.4|8207|8189|0
1746652200000|2025-05-07 21:10:00|8207.2|8189.2|8207.1|8189.1|8207.6|8189.6|8207.1|8189.1|0
1746652500000|2025-05-07 21:15:00|8207.4|8189.4|8207.1|8189.1|8207.4|8189.4|8207.1|8189.1|0
1746652800000|2025-05-07 21:20:00|8207|8189|8206.8|8188.8|8207.2|8189.2|8206.3|8188.3|0
1746653100000|2025-05-07 21:25:00|8206.7|8188.7|8206.4|8188.4|8206.9|8188.9|8206.4|8188.4|0
1746653400000|2025-05-07 21:30:00|8206.3|8188.3|8205.5|8187.5|8206.6|8188.6|8205.5|8187.5|0
1746653700000|2025-05-07 21:35:00|8205.6|8187.6|8205.1|8187.1|8206.1|8188.1|8205.1|8187.1|0
1746654000000|2025-05-07 21:40:00|8205.2|8187.2|8204.7|8186.7|8205.9|8187.9|8204.7|8186.7|0
1746654300000|2025-05-07 21:45:00|8204.8|8186.8|8206.3|8188.3|8206.6|8188.6|8204.7|8186.7|0
1746654600000|2025-05-07 21:50:00|8206.4|8188.4|8206.3|8188.3|8207.1|8189.1|8206.3|8188.3|0
1746654900000|2025-05-07 21:55:00|8206.2|8188.2|8205.2|8187.2|8206.5|8188.5|8205.1|8187.1|0
1746655200000|2025-05-07 22:00:00|8202.3|8184.3|8199.6|8181.6|8204.5|8186.5|8198.5|8180.5|0
1746655500000|2025-05-07 22:05:00|8199.5|8181.5|8202.3|8184.3|8203.9|8185.9|8199.5|8181.5|0
1746655800000|2025-05-07 22:10:00|8202.4|8184.4|8203.3|8185.3|8204.6|8186.6|8201.8|8183.8|0
1746656100000|2025-05-07 22:15:00|8203.4|8185.4|8201.5|8183.5|8203.4|8185.4|8200.3|8182.3|0
1746656400000|2025-05-07 22:20:00|8201.6|8183.6|8203.9|8185.9|8204.5|8186.5|8200|8182|0
1746656700000|2025-05-07 22:25:00|8204|8186|8206.4|8188.4|8206.5|8188.5|8204|8186|0
1746657000000|2025-05-07 22:30:00|8206.5|8188.5|8206.7|8188.7|8207.8|8189.8|8206.5|8188.5|0
1746657300000|2025-05-07 22:35:00|8206.8|8188.8|8206.7|8188.7|8207.6|8189.6|8206.5|8188.5|0
1746657600000|2025-05-07 22:40:00|8206.9|8188.9|8206.4|8188.4|8207.4|8189.4|8206.1|8188.1|0
1746657900000|2025-05-07 22:45:00|8206.5|8188.5|8205.4|8187.4|8207.5|8189.5|8205.2|8187.2|0
1746658200000|2025-05-07 22:50:00|8205.6|8187.6|8206.3|8188.3|8206.4|8188.4|8205|8187|0
1746658500000|2025-05-07 22:55:00|8206.2|8188.2|8205.4|8187.4|8206.9|8188.9|8205.1|8187.1|0
1746658800000|2025-05-07 23:00:00|8205.6|8187.6|8208.6|8190.6|8208.6|8190.6|8205.1|8187.1|0
1746659100000|2025-05-07 23:05:00|8208.7|8190.7|8207.9|8189.9|8209.5|8191.5|8206.3|8188.3|0
1746659400000|2025-05-07 23:10:00|8208|8190|8208.2|8190.2|8208.6|8190.6|8207.6|8189.6|0
1746659700000|2025-05-07 23:15:00|8208.1|8190.1|8208.2|8190.2|8208.6|8190.6|8208|8190|0
1746660000000|2025-05-07 23:20:00|8208.4|8190.4|8208.2|8190.2|8208.6|8190.6|8207.6|8189.6|0
1746660300000|2025-05-07 23:25:00|8208.3|8190.3|8210.1|8192.1|8210.2|8192.2|8208.1|8190.1|0
1746660600000|2025-05-07 23:30:00|8209.9|8191.9|8208.5|8190.5|8211.2|8193.2|8208.5|8190.5|0
1746660900000|2025-05-07 23:35:00|8208.6|8190.6|8209.1|8191.1|8209.5|8191.5|8207.9|8189.9|0
1746661200000|2025-05-07 23:40:00|8209|8191|8205.6|8187.6|8209.1|8191.1|8205.4|8187.4|0
1746661500000|2025-05-07 23:45:00|8205.7|8187.7|8206|8188|8206.7|8188.7|8205|8187|0
1746661800000|2025-05-07 23:50:00|8205.9|8187.9|8206.2|8188.2|8206.9|8188.9|8205.5|8187.5|0
1746662100000|2025-05-07 23:55:00|8206|8188|8205.9|8187.9|8207|8189|8205.8|8187.8|0
1746662400000|2025-05-08 00:00:00|8206.1|8188.1|8220.9|8202.9|8221.5|8203.5|8206.1|8188.1|0
1746662700000|2025-05-08 00:05:00|8221|8203|8222.3|8204.3|8222.5|8204.5|8219.3|8201.3|0
1746663000000|2025-05-08 00:10:00|8222.1|8204.1|8224.1|8206.1|8224.3|8206.3|8218.6|8200.6|0
1746663300000|2025-05-08 00:15:00|8224|8206|8222.4|8204.4|8224.1|8206.1|8221.1|8203.1|0
1746663600000|2025-05-08 00:20:00|8222.5|8204.5|8224.6|8206.6|8224.7|8206.7|8219.5|8201.5|0
1746663900000|2025-05-08 00:25:00|8224.4|8206.4|8226.3|8208.3|8226.4|8208.4|8223.5|8205.5|0
1746664200000|2025-05-08 00:30:00|8226.1|8208.1|8226.2|8208.2|8226.9|8208.9|8224.3|8206.3|0
1746664500000|2025-05-08 00:35:00|8226|8208|8221.9|8203.9|8226.1|8208.1|8220.9|8202.9|0
1746664800000|2025-05-08 00:40:00|8221.8|8203.8|8217.7|8199.7|8222.1|8204.1|8217.4|8199.4|0
1746665100000|2025-05-08 00:45:00|8217.6|8199.6|8219.8|8201.8|8220|8202|8216.8|8198.8|0
1746665400000|2025-05-08 00:50:00|8219.7|8201.7|8219.4|8201.4|8220.8|8202.8|8219|8201|0
1746665700000|2025-05-08 00:55:00|8219.5|8201.5|8236.8|8218.8|8240.8|8222.8|8218.9|8200.9|0
1746666000000|2025-05-08 01:00:00|8236.7|8218.7|8238.5|8220.5|8241|8223|8233.9|8215.9|0
1746666300000|2025-05-08 01:05:00|8238.4|8220.4|8241.9|8223.9|8244.4|8226.4|8233.4|8215.4|0
1746666600000|2025-05-08 01:10:00|8241.8|8223.8|8241.3|8223.3|8244.7|8226.7|8240.1|8222.1|0
1746666900000|2025-05-08 01:15:00|8241.4|8223.4|8217.4|8211.4|8246.4|8240.4|8212.4|8206.4|961
1746667200000|2025-05-08 01:20:00|8218.4|8212.4|8236.4|8230.4|8239.4|8233.4|8217.4|8211.4|900
1746667500000|2025-05-08 01:25:00|8235.4|8229.4|8235.4|8229.4|8238.4|8232.4|8228.4|8222.4|371
1746667800000|2025-05-08 01:30:00|8231.4|8225.4|8264.4|8258.4|8269.4|8263.4|8228.4|8222.4|3614
1746668100000|2025-05-08 01:35:00|8263.4|8257.4|8292.4|8286.4|8296.4|8290.4|8254.4|8248.4|2786
1746668400000|2025-05-08 01:40:00|8291.4|8285.4|8287.4|8281.4|8310.4|8304.4|8285.4|8279.4|2585
1746668700000|2025-05-08 01:45:00|8288.4|8282.4|8292.4|8286.4|8298.4|8292.4|8272.4|8266.4|1694
1746669000000|2025-05-08 01:50:00|8290.4|8284.4|8288.4|8282.4|8292.4|8286.4|8271.4|8265.4|1361
1746669300000|2025-05-08 01:55:00|8287.4|8281.4|8314.4|8308.4|8316.4|8310.4|8283.4|8277.4|1206
1746669600000|2025-05-08 02:00:00|8313.4|8307.4|8312.4|8306.4|8325.4|8319.4|8304.4|8298.4|1708
1746669900000|2025-05-08 02:05:00|8311.4|8305.4|8317.5|8311.5|8324.5|8318.5|8308.4|8302.4|1176
1746670200000|2025-05-08 02:10:00|8316.5|8310.5|8302.5|8296.5|8318.5|8312.5|8299.5|8293.5|1108
1746670500000|2025-05-08 02:15:00|8303.5|8297.5|8327.5|8321.5|8333.5|8327.5|8302.5|8296.5|1285
1746670800000|2025-05-08 02:20:00|8328.5|8322.5|8330.5|8324.5|8339.5|8333.5|8326.5|8320.5|1744
1746671100000|2025-05-08 02:25:00|8331.5|8325.5|8354.5|8348.5|8359.5|8353.5|8330.5|8324.5|1206
1746671400000|2025-05-08 02:30:00|8353.5|8347.5|8349.5|8343.5|8358.5|8352.5|8345.5|8339.5|1180
1746671700000|2025-05-08 02:35:00|8348.5|8342.5|8346.5|8340.5|8357.5|8351.5|8344.5|8338.5|875
1746672000000|2025-05-08 02:40:00|8345.5|8339.5|8334.5|8328.5|8353.5|8347.5|8333.5|8327.5|885
1746672300000|2025-05-08 02:45:00|8333.5|8327.5|8346.5|8340.5|8355.5|8349.5|8332.5|8326.5|1069
1746672600000|2025-05-08 02:50:00|8347.5|8341.5|8334.5|8328.5|8353.5|8347.5|8329.5|8323.5|1604
1746672900000|2025-05-08 02:55:00|8332.5|8326.5|8357.5|8351.5|8362.5|8356.5|8331.5|8325.5|1169
1746673200000|2025-05-08 03:00:00|8359.5|8353.5|8361.5|8355.5|8368.5|8362.5|8357.5|8351.5|1036
1746673500000|2025-05-08 03:05:00|8363.5|8357.5|8373.5|8367.5|8373.5|8367.5|8358.5|8352.5|883
1746673800000|2025-05-08 03:10:00|8374.5|8368.5|8368.5|8362.5|8379.5|8373.5|8364.5|8358.5|909
1746674100000|2025-05-08 03:15:00|8367.5|8361.5|8369.5|8363.5|8376.5|8370.5|8364.5|8358.5|704
1746674400000|2025-05-08 03:20:00|8370.5|8364.5|8368.5|8362.5|8377.5|8371.5|8365.5|8359.5|862
1746674700000|2025-05-08 03:25:00|8367.5|8361.5|8370.5|8364.5|8371.5|8365.5|8364.5|8358.5|540
1746675000000|2025-05-08 03:30:00|8372.5|8366.5|8380.5|8374.5|8383.5|8377.5|8372.5|8366.5|563
1746675300000|2025-05-08 03:35:00|8381.5|8375.5|8368.5|8362.5|8381.5|8375.5|8366.5|8360.5|485
1746675600000|2025-05-08 03:40:00|8367.5|8361.5|8371.5|8365.5|8372.5|8366.5|8364.5|8358.5|522
1746675900000|2025-05-08 03:45:00|8372.5|8366.5|8370.5|8364.5|8377.5|8371.5|8369.5|8363.5|701
1746676200000|2025-05-08 03:50:00|8369.5|8363.5|8375.5|8369.5|8380.5|8374.5|8369.5|8363.5|1005
1746676500000|2025-05-08 03:55:00|8374.5|8368.5|8372.5|8366.5|8379.5|8373.5|8371.5|8365.5|434
1746676800000|2025-05-08 04:00:00|8382.3|8364.3|8381.3|8363.3|8382.3|8364.3|8380.4|8362.4|0
1746677100000|2025-05-08 04:05:00|8381.4|8363.4|8384.1|8366.1|8384.1|8366.1|8381.3|8363.3|0
1746677400000|2025-05-08 04:10:00|8384|8366|8383.5|8365.5|8384.2|8366.2|8383.3|8365.3|0
1746677700000|2025-05-08 04:15:00|8383.4|8365.4|8384.5|8366.5|8384.7|8366.7|8383.3|8365.3|0
1746678000000|2025-05-08 04:20:00|8384.6|8366.6|8381.6|8363.6|8384.6|8366.6|8381.4|8363.4|0
1746678300000|2025-05-08 04:25:00|8381.7|8363.7|8381.1|8363.1|8382|8364|8380|8362|0
1746678600000|2025-05-08 04:30:00|8381.2|8363.2|8382.3|8364.3|8382.7|8364.7|8381.1|8363.1|0
1746678900000|2025-05-08 04:35:00|8382.2|8364.2|8383.5|8365.5|8383.7|8365.7|8382.2|8364.2|0
1746679200000|2025-05-08 04:40:00|8383.7|8365.7|8384.7|8366.7|8384.9|8366.9|8383.1|8365.1|0
1746679500000|2025-05-08 04:45:00|8384.6|8366.6|8383.9|8365.9|8384.9|8366.9|8383.7|8365.7|0
1746679800000|2025-05-08 04:50:00|8384|8366|8383.5|8365.5|8385|8367|8383.5|8365.5|0
1746680100000|2025-05-08 04:55:00|8383.7|8365.7|8383.1|8365.1|8385.1|8367.1|8383.1|8365.1|50
1746680400000|2025-05-08 05:00:00|8383|8365|8352.5|8346.5|8383|8365.5|8349.5|8343.5|1758
1746680700000|2025-05-08 05:05:00|8353.5|8347.5|8341.5|8335.5|8357.5|8351.5|8337.5|8331.5|885
1746681000000|2025-05-08 05:10:00|8342.5|8336.5|8325.5|8319.5|8348.5|8342.5|8325.5|8319.5|1178
1746681300000|2025-05-08 05:15:00|8324.5|8318.5|8316.5|8310.5|8329.5|8323.5|8316.5|8310.5|1028
1746681600000|2025-05-08 05:20:00|8317.5|8311.5|8330.5|8324.5|8332.5|8326.5|8317.5|8311.5|433
1746681900000|2025-05-08 05:25:00|8328.5|8322.5|8315.5|8309.5|8330.5|8324.5|8314.5|8308.5|455
1746682200000|2025-05-08 05:30:00|8314.5|8308.5|8314.5|8308.5|8317.5|8311.5|8306.5|8300.5|738
1746682500000|2025-05-08 05:35:00|8315.5|8309.5|8315.5|8309.5|8319.5|8313.5|8311.5|8305.5|1975
1746682800000|2025-05-08 05:40:00|8314.5|8308.5|8313.5|8307.5|8319.5|8313.5|8308.5|8302.5|323
1746683100000|2025-05-08 05:45:00|8312.5|8306.5|8320.5|8314.5|8324.5|8318.5|8310.5|8304.5|402
1746683400000|2025-05-08 05:50:00|8319.5|8313.5|8313.5|8307.5|8325.5|8319.5|8312.5|8306.5|343
1746683700000|2025-05-08 05:55:00|8314.5|8308.5|8328.5|8322.5|8329.5|8323.5|8314.5|8308.5|602
1746684000000|2025-05-08 06:00:00|8329.5|8323.5|8326.5|8320.5|8329.5|8323.5|8323.5|8317.5|575
1746684300000|2025-05-08 06:05:00|8327.5|8321.5|8330.5|8324.5|8335.5|8329.5|8322.5|8316.5|581
1746684600000|2025-05-08 06:10:00|8331.5|8325.5|8328.5|8322.5|8332.5|8326.5|8325.5|8319.5|385
1746684900000|2025-05-08 06:15:00|8329.5|8323.5|8327.5|8321.5|8332.5|8326.5|8318.5|8312.5|627
1746685200000|2025-05-08 06:20:00|8326.5|8320.5|8311.5|8305.5|8327.5|8321.5|8311.5|8305.5|561
1746685500000|2025-05-08 06:25:00|8312.5|8306.5|8314.5|8308.5|8317.5|8311.5|8311.5|8305.5|402
1746685800000|2025-05-08 06:30:00|8315.5|8309.5|8309.5|8303.5|8318.5|8312.5|8309.5|8303.5|733
1746686100000|2025-05-08 06:35:00|8310.5|8304.5|8300.5|8294.5|8311.5|8305.5|8298.5|8292.5|600
1746686400000|2025-05-08 06:40:00|8299.5|8293.5|8310.5|8304.5|8312.5|8306.5|8299.5|8293.5|477
1746686700000|2025-05-08 06:45:00|8309.5|8303.5|8303.5|8297.5|8309.5|8303.5|8302.5|8296.5|312
1746687000000|2025-05-08 06:50:00|8302.5|8296.5|8299.5|8293.5|8306.5|8300.5|8297.5|8291.5|352
1746687300000|2025-05-08 06:55:00|8298.5|8292.5|8300.5|8294.5|8303.5|8297.5|8298.5|8292.5|393
1746687600000|2025-05-08 07:00:00|8301.5|8295.5|8291.5|8285.5|8301.5|8295.5|8290.5|8284.5|904
1746687900000|2025-05-08 07:05:00|8290.5|8284.5|8292.5|8286.5|8293.5|8287.5|8283.5|8277.5|670
1746688200000|2025-05-08 07:10:00|8293.5|8287.5|8302.5|8296.5|8303.5|8297.5|8286.5|8280.5|1529
1746688500000|2025-05-08 07:15:00|8301.5|8295.5|8306.5|8300.5|8307.5|8301.5|8300.5|8294.5|550
1746688800000|2025-05-08 07:20:00|8307.5|8301.5|8305.5|8299.5|8309.5|8303.5|8302.5|8296.5|714
1746689100000|2025-05-08 07:25:00|8304.5|8298.5|8310.5|8304.5|8310.5|8304.5|8304.5|8298.5|791
1746689400000|2025-05-08 07:30:00|8309.5|8303.5|8306.5|8300.5|8313.5|8307.5|8304.5|8298.5|909
1746689700000|2025-05-08 07:35:00|8305.5|8299.5|8310.5|8304.5|8313.5|8307.5|8303.5|8297.5|711
1746690000000|2025-05-08 07:40:00|8311.5|8305.5|8307.5|8301.5|8311.5|8305.5|8300.5|8294.5|661
1746690300000|2025-05-08 07:45:00|8308.5|8302.5|8296.5|8290.5|8308.5|8302.5|8292.5|8286.5|1381
1746690600000|2025-05-08 07:50:00|8295.5|8289.5|8301.5|8295.5|8303.5|8297.5|8294.5|8288.5|1309
1746690900000|2025-05-08 07:55:00|8302.5|8296.5|8299.5|8293.5|8303.5|8297.5|8298.5|8292.5|1322
1746691200000|2025-05-08 08:00:00|8298.5|8292.5|8302.5|8296.5|8302.5|8296.5|8293.5|8287.5|1056
1746691500000|2025-05-08 08:05:00|8301.5|8295.5|8301.5|8295.5|8304.5|8298.5|8298.5|8292.5|1587
1746691800000|2025-05-08 08:10:00|8303.5|8297.5|8306.5|8300.5|8307.5|8301.5|8301.5|8295.5|1772
1746692100000|2025-05-08 08:15:00|8307.5|8301.5|8311.5|8305.5|8312.5|8306.5|8305.5|8299.5|740
1746692400000|2025-05-08 08:20:00|8312.5|8306.5|8312.5|8306.5|8315.5|8309.5|8309.5|8303.5|601
1746692700000|2025-05-08 08:25:00|8313.5|8307.5|8314.5|8308.5|8319.5|8313.5|8311.5|8305.5|811
1746693000000|2025-05-08 08:30:00|8320.5|8302.5|8321.2|8303.2|8321.5|8303.5|8320.5|8302.5|0
1746693300000|2025-05-08 08:35:00|8321|8303|8321.5|8303.5|8321.7|8303.7|8320.5|8302.5|0
1746693600000|2025-05-08 08:40:00|8321.4|8303.4|8322.1|8304.1|8322.4|8304.4|8320.8|8302.8|0
1746693900000|2025-05-08 08:45:00|8322.3|8304.3|8323.6|8305.6|8323.8|8305.8|8321.7|8303.7|0
1746694200000|2025-05-08 08:50:00|8323.8|8305.8|8324.6|8306.6|8325.4|8307.4|8323.4|8305.4|0
1746694500000|2025-05-08 08:55:00|8324.5|8306.5|8324.9|8306.9|8325.3|8307.3|8323.8|8305.8|0
1746694800000|2025-05-08 09:00:00|8325|8307|8325.3|8307.3|8325.7|8307.7|8324.4|8306.4|0
1746695100000|2025-05-08 09:05:00|8325.1|8307.1|8323.5|8305.5|8325.1|8307.1|8323.2|8305.2|0
1746695400000|2025-05-08 09:10:00|8323.4|8305.4|8323.1|8305.1|8324.1|8306.1|8323.1|8305.1|0
1746695700000|2025-05-08 09:15:00|8323.2|8305.2|8322.5|8316.5|8323.2|8317|8313|8305.2|211
1746696000000|2025-05-08 09:20:00|8322|8316|8317|8311|8324|8318|8317|8311|92
1746696300000|2025-05-08 09:25:00|8316.5|8310.5|8312.5|8306.5|8318|8312|8311|8305|117
1746696600000|2025-05-08 09:30:00|8312|8306|8309.5|8303.5|8313|8307|8306|8300|181
1746696900000|2025-05-08 09:35:00|8309|8303|8306.5|8300.5|8312|8306|8306|8300|34
1746697200000|2025-05-08 09:40:00|8306|8300|8309|8303|8309|8303|8304|8298|38
1746697500000|2025-05-08 09:45:00|8309.5|8303.5|8312.5|8306.5|8312.5|8306.5|8307|8301|65
1746697800000|2025-05-08 09:50:00|8313|8307|8311.5|8305.5|8313|8307|8308.5|8302.5|52
1746698100000|2025-05-08 09:55:00|8311|8305|8305.5|8299.5|8311.5|8305.5|8303|8297|146
1746698400000|2025-05-08 10:00:00|8305|8299|8303.5|8297.5|8305.5|8299.5|8302|8296|104
1746698700000|2025-05-08 10:05:00|8303|8297|8301|8295|8306.5|8300.5|8300.5|8294.5|78
1746699000000|2025-05-08 10:10:00|8302|8296|8303|8297|8306.5|8300.5|8302|8296|120
1746699300000|2025-05-08 10:15:00|8302.5|8296.5|8304.5|8298.5|8306|8300|8301.5|8295.5|50
1746699600000|2025-05-08 10:20:00|8305|8299|8304|8298|8308.5|8302.5|8303|8297|172
1746699900000|2025-05-08 10:25:00|8305|8299|8303.5|8297.5|8305|8299|8303|8297|56
1746700200000|2025-05-08 10:30:00|8303|8297|8301.5|8295.5|8304|8298|8301|8295|69
1746700500000|2025-05-08 10:35:00|8302|8296|8302.5|8296.5|8304.5|8298.5|8300|8294|41
1746700800000|2025-05-08 10:40:00|8302|8296|8303|8297|8304.5|8298.5|8301|8295|65
1746701100000|2025-05-08 10:45:00|8302.5|8296.5|8298.5|8292.5|8302.5|8296.5|8298|8292|42
1746701400000|2025-05-08 10:50:00|8298|8292|8299|8293|8300|8294|8298|8292|32
1746701700000|2025-05-08 10:55:00|8299.5|8293.5|8295.5|8289.5|8301.5|8295.5|8294.5|8288.5|193
1746702000000|2025-05-08 11:00:00|8295|8289|8299|8293|8299|8293|8294|8288|196
1746702300000|2025-05-08 11:05:00|8298.5|8292.5|8302|8296|8303.5|8297.5|8298.5|8292.5|48
1746702600000|2025-05-08 11:10:00|8303|8297|8306.5|8300.5|8307.5|8301.5|8303|8297|102
1746702900000|2025-05-08 11:15:00|8306|8300|8309|8303|8309|8303|8304|8298|39
1746703200000|2025-05-08 11:20:00|8308.5|8302.5|8308.5|8302.5|8309.5|8303.5|8305.5|8299.5|46
1746703500000|2025-05-08 11:25:00|8308|8302|8303.5|8297.5|8308|8302|8303|8297|30
1746703800000|2025-05-08 11:30:00|8303|8297|8299|8293|8304|8298|8298|8292|31
1746704100000|2025-05-08 11:35:00|8298.5|8292.5|8300|8294|8301|8295|8297|8291|114
1746704400000|2025-05-08 11:40:00|8300.5|8294.5|8299.5|8293.5|8301|8295|8299|8293|82
1746704700000|2025-05-08 11:45:00|8300|8294|8302|8296|8302|8296|8298|8292|87
1746705000000|2025-05-08 11:50:00|8303|8297|8306|8300|8307|8301|8303|8297|28
1746705300000|2025-05-08 11:55:00|8307|8301|8309|8303|8309.5|8303.5|8306.5|8300.5|13
1746705600000|2025-05-08 12:00:00|8309.5|8303.5|8313|8307|8315|8309|8307|8301|58
1746705900000|2025-05-08 12:05:00|8313.5|8307.5|8314|8308|8316.5|8310.5|8309.5|8303.5|41
1746706200000|2025-05-08 12:10:00|8314.5|8308.5|8319|8313|8319|8313|8314|8308|45
1746706500000|2025-05-08 12:15:00|8320|8314|8317|8311|8321|8315|8315|8309|51
1746706800000|2025-05-08 12:20:00|8317.5|8311.5|8317.5|8311.5|8319|8313|8315.5|8309.5|23
1746707100000|2025-05-08 12:25:00|8317|8311|8316.5|8310.5|8321|8315|8316.5|8310.5|36
1746707400000|2025-05-08 12:30:00|8316|8310|8317|8311|8320|8314|8315|8309|36
1746707700000|2025-05-08 12:35:00|8316.5|8310.5|8306.5|8300.5|8316.5|8310.5|8306|8300|430
1746708000000|2025-05-08 12:40:00|8306|8300|8309.5|8303.5|8315.5|8309.5|8306|8300|87
1746708300000|2025-05-08 12:45:00|8309|8303|8311|8305|8316.5|8310.5|8309|8303|37
1746708600000|2025-05-08 12:50:00|8310.5|8304.5|8305.5|8299.5|8311|8305|8304.5|8298.5|78
1746708900000|2025-05-08 12:55:00|8305|8299|8304.5|8298.5|8306.5|8300.5|8302|8296|41
1746709200000|2025-05-08 13:00:00|8305|8299|8310.5|8304.5|8312|8306|8305|8299|51
1746709500000|2025-05-08 13:05:00|8311|8305|8315|8309|8317|8311|8310.5|8304.5|58
1746709800000|2025-05-08 13:10:00|8315.5|8309.5|8316|8310|8317|8311|8312|8306|51
1746710100000|2025-05-08 13:15:00|8316.5|8310.5|8316.5|8310.5|8317.5|8311.5|8311|8305|26
1746710400000|2025-05-08 13:20:00|8316|8310|8315.5|8309.5|8317|8311|8313.5|8307.5|29
1746710700000|2025-05-08 13:25:00|8316|8310|8317|8311|8318|8312|8313|8307|84
1746711000000|2025-05-08 13:30:00|8318.5|8312.5|8284|8278|8318.5|8312.5|8283.5|8277.5|970
1746711300000|2025-05-08 13:35:00|8284.5|8278.5|8256|8250|8285|8279|8256|8250|1074
1746711600000|2025-05-08 13:40:00|8256.5|8250.5|8264|8258|8269|8263|8256.5|8250.5|1068
1746711900000|2025-05-08 13:45:00|8263.5|8257.5|8277|8271|8279|8273|8259|8253|440
1746712200000|2025-05-08 13:50:00|8277.5|8271.5|8271|8265|8278|8272|8268.5|8262.5|266
1746712500000|2025-05-08 13:55:00|8271.5|8265.5|8274|8268|8274.5|8268.5|8269.5|8263.5|213
1746712800000|2025-05-08 14:00:00|8274.5|8268.5|8269|8263|8282.5|8276.5|8269|8263|371
1746713100000|2025-05-08 14:05:00|8270|8264|8265|8259|8272.5|8266.5|8263|8257|555
1746713400000|2025-05-08 14:10:00|8264.5|8258.5|8273|8267|8273|8267|8262|8256|385
1746713700000|2025-05-08 14:15:00|8273.5|8267.5|8274|8268|8279|8273|8272|8266|116
1746714000000|2025-05-08 14:20:00|8274.5|8268.5|8278|8272|8280|8274|8273|8267|175
1746714300000|2025-05-08 14:25:00|8277.5|8271.5|8268|8262|8279|8273|8267|8261|126
1746714600000|2025-05-08 14:30:00|8267.5|8261.5|8271|8265|8273|8267|8262|8256|280
1746714900000|2025-05-08 14:35:00|8271.5|8265.5|8269.5|8263.5|8274.5|8268.5|8267.5|8261.5|183
1746715200000|2025-05-08 14:40:00|8270|8264|8273|8267|8274|8268|8266.5|8260.5|164
1746715500000|2025-05-08 14:45:00|8272.5|8266.5|8266|8260|8273.5|8267.5|8265.5|8259.5|203
1746715800000|2025-05-08 14:50:00|8266.5|8260.5|8260|8254|8266.5|8260.5|8254.5|8248.5|240
1746716100000|2025-05-08 14:55:00|8260.5|8254.5|8258.5|8252.5|8261.5|8255.5|8253.5|8247.5|239
1746716400000|2025-05-08 15:00:00|8257.5|8251.5|8257.5|8251.5|8262.5|8256.5|8256.5|8250.5|416
1746716700000|2025-05-08 15:05:00|8256.5|8250.5|8265.5|8259.5|8266.5|8260.5|8256.5|8250.5|195
1746717000000|2025-05-08 15:10:00|8266.5|8260.5|8269.5|8263.5|8269.5|8263.5|8264.5|8258.5|187
1746717300000|2025-05-08 15:15:00|8268.5|8262.5|8271.5|8265.5|8273.5|8267.5|8268.5|8262.5|277
1746717600000|2025-05-08 15:20:00|8270.5|8264.5|8288.5|8282.5|8290.5|8284.5|8268.5|8262.5|918
1746717900000|2025-05-08 15:25:00|8287.5|8281.5|8304.5|8298.5|8309.5|8303.5|8286.5|8280.5|736
1746718200000|2025-05-08 15:30:00|8305.5|8299.5|8308.5|8302.5|8309.5|8303.5|8293.5|8287.5|562
1746718500000|2025-05-08 15:35:00|8307.5|8301.5|8311.5|8305.5|8311.5|8305.5|8306.5|8300.5|204
1746718800000|2025-05-08 15:40:00|8312.5|8306.5|8323.5|8317.5|8324.5|8318.5|8311.5|8305.5|381
1746719100000|2025-05-08 15:45:00|8324.5|8318.5|8316.5|8310.5|8327.5|8321.5|8316.5|8310.5|337
1746719400000|2025-05-08 15:50:00|8315.5|8309.5|8322.5|8316.5|8323.5|8317.5|8311.5|8305.5|356
1746719700000|2025-05-08 15:55:00|8319.5|8313.5|8317.5|8311.5|8319.5|8313.5|8311.5|8305.5|288
1746720000000|2025-05-08 16:00:00|8316.5|8310.5|8315.5|8309.5|8317.5|8311.5|8309.5|8303.5|155
1746720300000|2025-05-08 16:05:00|8316.5|8310.5|8315.5|8309.5|8316.5|8310.5|8314.5|8308.5|80
1746720600000|2025-05-08 16:10:00|8314.5|8308.5|8305.5|8299.5|8314.5|8308.5|8305.5|8299.5|518
1746720900000|2025-05-08 16:15:00|8304.5|8298.5|8306.5|8300.5|8310.5|8304.5|8303.5|8297.5|196
1746721200000|2025-05-08 16:20:00|8307.5|8301.5|8308.5|8302.5|8310.5|8304.5|8303.5|8297.5|133
1746721500000|2025-05-08 16:25:00|8306.5|8300.5|8309.5|8303.5|8309.5|8303.5|8306.5|8300.5|41
1746721800000|2025-05-08 16:30:00|8308.5|8302.5|8314.5|8308.5|8315.5|8309.5|8306.5|8300.5|98
1746722100000|2025-05-08 16:35:00|8315.5|8309.5|8310.5|8304.5|8315.5|8309.5|8310.5|8304.5|44
1746722400000|2025-05-08 16:40:00|8311.5|8305.5|8320.5|8314.5|8321.5|8315.5|8311.5|8305.5|158
1746722700000|2025-05-08 16:45:00|8319.5|8313.5|8327.5|8321.5|8327.5|8321.5|8319.5|8313.5|174
1746723000000|2025-05-08 16:50:00|8328.5|8322.5|8335.5|8329.5|8335.5|8329.5|8328.5|8322.5|177
1746723300000|2025-05-08 16:55:00|8334.5|8328.5|8334.5|8328.5|8335.5|8329.5|8333.5|8327.5|63
1746723600000|2025-05-08 17:00:00|8335.5|8329.5|8328.5|8322.5|8335.5|8329.5|8325.5|8319.5|89
1746723900000|2025-05-08 17:05:00|8326.5|8320.5|8321.5|8315.5|8328.5|8322.5|8320.5|8314.5|70
1746724200000|2025-05-08 17:10:00|8318.5|8312.5|8321.5|8315.5|8322.5|8316.5|8318.5|8312.5|84
1746724500000|2025-05-08 17:15:00|8322.5|8316.5|8325.5|8319.5|8326.5|8320.5|8322.5|8316.5|84
1746724800000|2025-05-08 17:20:00|8324.5|8318.5|8325.5|8319.5|8325.5|8319.5|8323.5|8317.5|79
1746725100000|2025-05-08 17:25:00|8324.5|8318.5|8322.5|8316.5|8326.5|8320.5|8321.5|8315.5|77
1746725400000|2025-05-08 17:30:00|8324.5|8318.5|8320.5|8314.5|8327.5|8321.5|8320.5|8314.5|73
1746725700000|2025-05-08 17:35:00|8319.5|8313.5|8319.5|8313.5|8320.5|8314.5|8317.5|8311.5|53
1746726000000|2025-05-08 17:40:00|8320.5|8314.5|8321.5|8315.5|8322.5|8316.5|8319.5|8313.5|47
1746726300000|2025-05-08 17:45:00|8322.5|8316.5|8322.5|8316.5|8322.5|8316.5|8319.5|8313.5|81
1746726600000|2025-05-08 17:50:00|8321.5|8315.5|8322.5|8316.5|8322.5|8316.5|8319.5|8313.5|35
1746726900000|2025-05-08 17:55:00|8323.5|8317.5|8313.5|8307.5|8323.5|8317.5|8312.5|8306.5|100
1746727200000|2025-05-08 18:00:00|8312.5|8306.5|8312.5|8306.5|8316.5|8310.5|8311.5|8305.5|67
1746727500000|2025-05-08 18:05:00|8313.5|8307.5|8314.5|8308.5|8315.5|8309.5|8312.5|8306.5|59
1746727800000|2025-05-08 18:10:00|8315.5|8309.5|8314.5|8308.5|8315.5|8309.5|8313.5|8307.5|38
1746728100000|2025-05-08 18:15:00|8313.5|8307.5|8314.5|8308.5|8317.5|8311.5|8313.5|8307.5|72
1746728400000|2025-05-08 18:20:00|8313.5|8307.5|8305.5|8299.5|8313.5|8307.5|8305.5|8299.5|169
1746728700000|2025-05-08 18:25:00|8304.5|8298.5|8302.5|8296.5|8305.5|8299.5|8301.5|8295.5|124
1746729000000|2025-05-08 18:30:00|8303.5|8297.5|8305.5|8299.5|8306.5|8300.5|8303.5|8297.5|125
1746729300000|2025-05-08 18:35:00|8306.5|8300.5|8307.5|8301.5|8308.5|8302.5|8305.5|8299.5|125
1746729600000|2025-05-08 18:40:00|8308.5|8302.5|8310.5|8304.5|8311.5|8305.5|8308.5|8302.5|90
1746729900000|2025-05-08 18:45:00|8309.5|8303.5|8311.5|8305.5|8312.5|8306.5|8309.5|8303.5|139
1746730200000|2025-05-08 18:50:00|8309.5|8303.5|8309.5|8303.5|8310.5|8304.5|8308.5|8302.5|38
1746730500000|2025-05-08 18:55:00|8311.5|8305.5|8314.1|8296.1|8314.1|8306.5|8307.5|8296.1|59
1746730800000|2025-05-08 19:00:00|8314|8296|8313.9|8295.9|8314.2|8296.2|8312.8|8294.8|0
1746731100000|2025-05-08 19:05:00|8314|8296|8311.2|8293.2|8314.1|8296.1|8311|8293|0
1746731400000|2025-05-08 19:10:00|8311.3|8293.3|8311|8293|8312.5|8294.5|8310.6|8292.6|0
1746731700000|2025-05-08 19:15:00|8310.9|8292.9|8313.6|8295.6|8313.6|8295.6|8310.2|8292.2|0
1746732000000|2025-05-08 19:20:00|8314.4|8296.4|8326.3|8308.3|8326.4|8308.4|8314.2|8296.2|0
1746732300000|2025-05-08 19:25:00|8326.4|8308.4|8322.7|8304.7|8331|8313|8321.7|8303.7|0
1746732600000|2025-05-08 19:30:00|8322.8|8304.8|8321.9|8303.9|8324.1|8306.1|8320.1|8302.1|0
1746732900000|2025-05-08 19:35:00|8322|8304|8317.6|8299.6|8322|8304|8317.4|8299.4|0
1746733200000|2025-05-08 19:40:00|8317.7|8299.7|8318.1|8300.1|8319.2|8301.2|8316.8|8298.8|0
1746733500000|2025-05-08 19:45:00|8318.2|8300.2|8312.9|8294.9|8318.2|8300.2|8312.7|8294.7|0
1746733800000|2025-05-08 19:50:00|8313.3|8295.3|8311.5|8293.5|8313.5|8295.5|8309.2|8291.2|0
1746734100000|2025-05-08 19:55:00|8311.6|8293.6|8306.9|8288.9|8311.8|8293.8|8303.5|8285.5|0
1746734400000|2025-05-08 20:00:00|8307.1|8289.1|8311.4|8293.4|8312.7|8294.7|8306|8288|0
1746734700000|2025-05-08 20:05:00|8311.2|8293.2|8312.5|8294.5|8312.5|8294.5|8310.5|8292.5|0
1746735000000|2025-05-08 20:10:00|8312.3|8294.3|8305.8|8287.8|8312.3|8294.3|8305.8|8287.8|0
1746735300000|2025-05-08 20:15:00|8306.2|8288.2|8307.3|8289.3|8307.6|8289.6|8306.1|8288.1|0
1746735600000|2025-05-08 20:20:00|8307.5|8289.5|8305.6|8287.6|8307.8|8289.8|8305|8287|0
1746735900000|2025-05-08 20:25:00|8305.4|8287.4|8306.1|8288.1|8306.5|8288.5|8305|8287|0
1746736200000|2025-05-08 20:30:00|8306.3|8288.3|8307.6|8289.6|8307.8|8289.8|8306.1|8288.1|0
1746736500000|2025-05-08 20:35:00|8307.4|8289.4|8307.3|8289.3|8307.4|8289.4|8306.1|8288.1|0
1746736800000|2025-05-08 20:40:00|8307.1|8289.1|8307.6|8289.6|8308.6|8290.6|8307.1|8289.1|0
1746737100000|2025-05-08 20:45:00|8307.8|8289.8|8308.8|8290.8|8308.8|8290.8|8307.6|8289.6|0
1746737400000|2025-05-08 20:50:00|8308.6|8290.6|8308.4|8290.4|8309.1|8291.1|8307.8|8289.8|0
1746737700000|2025-05-08 20:55:00|8308.2|8290.2|8305.7|8287.7|8309.1|8291.1|8303.7|8285.7|0
1746738000000|2025-05-08 21:00:00|8306.6|8288.6|8307.3|8289.3|8307.4|8289.4|8306|8288|0
1746738300000|2025-05-08 21:05:00|8307.4|8289.4|8307.3|8289.3|8307.6|8289.6|8307.3|8289.3|0
1746738600000|2025-05-08 21:10:00|8307.4|8289.4|8307.2|8289.2|8307.5|8289.5|8306.8|8288.8|0
1746738900000|2025-05-08 21:15:00|8307|8289|8303.5|8285.5|8307.8|8289.8|8303.5|8285.5|0
1746739200000|2025-05-08 21:20:00|8303.7|8285.7|8300.4|8282.4|8304|8286|8300.3|8282.3|0
1746739500000|2025-05-08 21:25:00|8300.6|8282.6|8301|8283|8301.2|8283.2|8300.4|8282.4|0
1746739800000|2025-05-08 21:30:00|8300.9|8282.9|8302.2|8284.2|8302.2|8284.2|8300.9|8282.9|0
1746740100000|2025-05-08 21:35:00|8302.1|8284.1|8301.7|8283.7|8302.1|8284.1|8301.7|8283.7|0
1746740400000|2025-05-08 21:40:00|8302.1|8284.1|8301.2|8283.2|8302.4|8284.4|8301.2|8283.2|0
1746740700000|2025-05-08 21:45:00|8301.3|8283.3|8302.1|8284.1|8302.3|8284.3|8301.1|8283.1|0
1746741000000|2025-05-08 21:50:00|8302|8284|8302|8284|8302.3|8284.3|8301.8|8283.8|0
1746741300000|2025-05-08 21:55:00|8301.9|8283.9|8302.2|8284.2|8302.2|8284.2|8301.5|8283.5|0
1746741600000|2025-05-08 22:00:00|8301.3|8283.3|8297|8279|8302.6|8284.6|8296.9|8278.9|0
1746741900000|2025-05-08 22:05:00|8296.9|8278.9|8297.7|8279.7|8298.7|8280.7|8296.5|8278.5|0
1746742200000|2025-05-08 22:10:00|8297.8|8279.8|8298.6|8280.6|8299|8281|8296.4|8278.4|0
1746742500000|2025-05-08 22:15:00|8298.8|8280.8|8298.6|8280.6|8300.5|8282.5|8298.6|8280.6|0
1746742800000|2025-05-08 22:20:00|8298.8|8280.8|8303.6|8285.6|8303.6|8285.6|8297.9|8279.9|0
1746743100000|2025-05-08 22:25:00|8303.7|8285.7|8304|8286|8304.6|8286.6|8302.8|8284.8|0
1746743400000|2025-05-08 22:30:00|8303.4|8285.4|8301|8283|8303.4|8285.4|8300.4|8282.4|0
1746743700000|2025-05-08 22:35:00|8301.2|8283.2|8302.3|8284.3|8302.5|8284.5|8300.8|8282.8|0
1746744000000|2025-05-08 22:40:00|8302.2|8284.2|8304.4|8286.4|8304.5|8286.5|8301.6|8283.6|0
1746744300000|2025-05-08 22:45:00|8304.2|8286.2|8303.9|8285.9|8304.3|8286.3|8302.7|8284.7|0
1746744600000|2025-05-08 22:50:00|8304|8286|8303.8|8285.8|8304|8286|8303.4|8285.4|0
1746744900000|2025-05-08 22:55:00|8303.7|8285.7|8303.8|8285.8|8303.9|8285.9|8303.1|8285.1|0
1746745200000|2025-05-08 23:00:00|8303.7|8285.7|8302.3|8284.3|8304.9|8286.9|8301.4|8283.4|0
1746745500000|2025-05-08 23:05:00|8302.2|8284.2|8303.8|8285.8|8304.3|8286.3|8302.1|8284.1|0
1746745800000|2025-05-08 23:10:00|8303.7|8285.7|8304.9|8286.9|8305.5|8287.5|8303.5|8285.5|0
1746746100000|2025-05-08 23:15:00|8304.7|8286.7|8304.1|8286.1|8305.1|8287.1|8303.6|8285.6|0
1746746400000|2025-05-08 23:20:00|8304|8286|8302|8284|8304.1|8286.1|8301.6|8283.6|0
1746746700000|2025-05-08 23:25:00|8301.9|8283.9|8300.6|8282.6|8302.1|8284.1|8299.4|8281.4|0
1746747000000|2025-05-08 23:30:00|8300.8|8282.8|8297.7|8279.7|8301.5|8283.5|8297.7|8279.7|0
1746747300000|2025-05-08 23:35:00|8297.8|8279.8|8298.1|8280.1|8298.9|8280.9|8296.3|8278.3|0
1746747600000|2025-05-08 23:40:00|8298|8280|8297.8|8279.8|8298.6|8280.6|8297.1|8279.1|0
1746747900000|2025-05-08 23:45:00|8297.9|8279.9|8297.8|8279.8|8299.3|8281.3|8297.1|8279.1|0
1746748200000|2025-05-08 23:50:00|8298|8280|8299.5|8281.5|8299.6|8281.6|8296.9|8278.9|0
1746748500000|2025-05-08 23:55:00|8299.6|8281.6|8298.8|8280.8|8299.7|8281.7|8296.3|8278.3|0
1746748800000|2025-05-09 00:00:00|8298.7|8280.7|8308|8290|8308|8290|8294.7|8276.7|0
1746749100000|2025-05-09 00:05:00|8308.2|8290.2|8312.5|8294.5|8314.5|8296.5|8307.8|8289.8|0
1746749400000|2025-05-09 00:10:00|8312.4|8294.4|8316.5|8298.5|8318|8300|8311.4|8293.4|0
1746749700000|2025-05-09 00:15:00|8316.7|8298.7|8315.7|8297.7|8317.2|8299.2|8315.4|8297.4|0
1746750000000|2025-05-09 00:20:00|8315.8|8297.8|8317.2|8299.2|8317.6|8299.6|8315.6|8297.6|0
1746750300000|2025-05-09 00:25:00|8317.1|8299.1|8312.8|8294.8|8317.4|8299.4|8311.6|8293.6|0
1746750600000|2025-05-09 00:30:00|8312.9|8294.9|8314.2|8296.2|8316.4|8298.4|8312.9|8294.9|0
1746750900000|2025-05-09 00:35:00|8314.3|8296.3|8313.3|8295.3|8314.7|8296.7|8309.9|8291.9|0
1746751200000|2025-05-09 00:40:00|8313.4|8295.4|8316.1|8298.1|8316.1|8298.1|8313.3|8295.3|0
1746751500000|2025-05-09 00:45:00|8316|8298|8311.3|8293.3|8316.3|8298.3|8309.1|8291.1|0
1746751800000|2025-05-09 00:50:00|8311.1|8293.1|8312.4|8294.4|8312.9|8294.9|8311.1|8293.1|0
1746752100000|2025-05-09 00:55:00|8312.5|8294.5|8323|8305|8323.7|8305.7|8312.2|8294.2|0
1746752400000|2025-05-09 01:00:00|8323.1|8305.1|8338.9|8320.9|8339.4|8321.4|8322.2|8304.2|0
1746752700000|2025-05-09 01:05:00|8338.8|8320.8|8334.2|8316.2|8339.6|8321.6|8329.3|8311.3|0
1746753000000|2025-05-09 01:10:00|8334.1|8316.1|8326.2|8308.2|8334.2|8316.2|8326|8308|0
1746753300000|2025-05-09 01:15:00|8325.8|8307.8|8329.7|8323.7|8338.7|8332.7|8315.7|8307.7|2392
1746753600000|2025-05-09 01:20:00|8330.7|8324.7|8320.7|8314.7|8333.7|8327.7|8316.7|8310.7|1034
1746753900000|2025-05-09 01:25:00|8321.7|8315.7|8311.7|8305.7|8323.7|8317.7|8309.7|8303.7|698
1746754200000|2025-05-09 01:30:00|8312.7|8306.7|8292.7|8286.7|8319.7|8313.7|8292.7|8286.7|2888
1746754500000|2025-05-09 01:35:00|8291.7|8285.7|8280.7|8274.7|8296.7|8290.7|8276.7|8270.7|1699
1746754800000|2025-05-09 01:40:00|8281.7|8275.7|8302.7|8296.7|8303.7|8297.7|8281.7|8275.7|1299
1746755100000|2025-05-09 01:45:00|8301.7|8295.7|8324.7|8318.7|8325.7|8319.7|8295.7|8289.7|1204
1746755400000|2025-05-09 01:50:00|8325.7|8319.7|8325.7|8319.7|8331.7|8325.7|8317.7|8311.7|990
1746755700000|2025-05-09 01:55:00|8327.7|8321.7|8328.7|8322.7|8331.7|8325.7|8312.7|8306.7|690
1746756000000|2025-05-09 02:00:00|8327.7|8321.7|8338.7|8332.7|8338.7|8332.7|8316.7|8310.7|853
1746756300000|2025-05-09 02:05:00|8337.7|8331.7|8319.7|8313.7|8340.7|8334.7|8311.7|8305.7|867
1746756600000|2025-05-09 02:10:00|8318.7|8312.7|8306.7|8300.7|8322.7|8316.7|8304.7|8298.7|609
1746756900000|2025-05-09 02:15:00|8308.7|8302.7|8310.7|8304.7|8311.7|8305.7|8298.7|8292.7|693
1746757200000|2025-05-09 02:20:00|8309.7|8303.7|8318.7|8312.7|8327.7|8321.7|8304.7|8298.7|514
1746757500000|2025-05-09 02:25:00|8317.7|8311.7|8316.7|8310.7|8321.7|8315.7|8305.7|8299.7|513
1746757800000|2025-05-09 02:30:00|8315.7|8309.7|8304.7|8298.7|8323.7|8317.7|8304.7|8298.7|974
1746758100000|2025-05-09 02:35:00|8305.7|8299.7|8301.7|8295.7|8309.7|8303.7|8297.7|8291.7|608
1746758400000|2025-05-09 02:40:00|8302.7|8296.7|8310.7|8304.7|8311.7|8305.7|8301.7|8295.7|491
1746758700000|2025-05-09 02:45:00|8309.7|8303.7|8288.7|8282.7|8314.7|8308.7|8287.7|8281.7|574
1746759000000|2025-05-09 02:50:00|8287.7|8281.7|8281.7|8275.7|8293.7|8287.7|8272.7|8266.7|843
1746759300000|2025-05-09 02:55:00|8280.7|8274.7|8274.7|8268.7|8282.7|8276.7|8273.7|8267.7|639
1746759600000|2025-05-09 03:00:00|8273.7|8267.7|8259.7|8253.7|8275.7|8269.7|8259.7|8253.7|1126
1746759900000|2025-05-09 03:05:00|8258.7|8252.7|8259.7|8253.7|8265.7|8259.7|8254.7|8248.7|1234
1746760200000|2025-05-09 03:10:00|8260.7|8254.7|8271.7|8265.7|8272.7|8266.7|8249.7|8243.7|637
1746760500000|2025-05-09 03:15:00|8270.7|8264.7|8264.7|8258.7|8278.7|8272.7|8264.7|8258.7|470
1746760800000|2025-05-09 03:20:00|8265.7|8259.7|8269.7|8263.7|8273.7|8267.7|8263.7|8257.7|448
1746761100000|2025-05-09 03:25:00|8268.7|8262.7|8264.7|8258.7|8269.7|8263.7|8261.7|8255.7|435
1746761400000|2025-05-09 03:30:00|8263.7|8257.7|8269.7|8263.7|8270.7|8264.7|8261.7|8255.7|453
1746761700000|2025-05-09 03:35:00|8270.7|8264.7|8270.7|8264.7|8278.7|8272.7|8268.7|8262.7|527
1746762000000|2025-05-09 03:40:00|8269.7|8263.7|8268.7|8262.7|8273.7|8267.7|8266.7|8260.7|521
1746762300000|2025-05-09 03:45:00|8269.7|8263.7|8274.7|8268.7|8275.7|8269.7|8269.7|8263.7|295
1746762600000|2025-05-09 03:50:00|8276.7|8270.7|8277.7|8271.7|8282.7|8276.7|8275.7|8269.7|328
1746762900000|2025-05-09 03:55:00|8279.7|8273.7|8278.7|8272.7|8284.7|8278.7|8278.7|8272.7|431
1746763200000|2025-05-09 04:00:00|8288.2|8270.2|8288.3|8270.3|8289.5|8271.5|8287.4|8269.4|0
1746763500000|2025-05-09 04:05:00|8288.2|8270.2|8288.6|8270.6|8288.9|8270.9|8287.8|8269.8|0
1746763800000|2025-05-09 04:10:00|8288.5|8270.5|8288.6|8270.6|8288.7|8270.7|8288.1|8270.1|0
1746764100000|2025-05-09 04:15:00|8288.7|8270.7|8287.1|8269.1|8289.4|8271.4|8286.9|8268.9|0
1746764400000|2025-05-09 04:20:00|8287.3|8269.3|8286.3|8268.3|8287.6|8269.6|8285.8|8267.8|0
1746764700000|2025-05-09 04:25:00|8286.5|8268.5|8287.3|8269.3|8287.4|8269.4|8286.5|8268.5|0
1746765000000|2025-05-09 04:30:00|8287.2|8269.2|8287.6|8269.6|8288|8270|8286.6|8268.6|0
1746765300000|2025-05-09 04:35:00|8287.7|8269.7|8288.2|8270.2|8288.4|8270.4|8287|8269|0
1746765600000|2025-05-09 04:40:00|8288|8270|8288.6|8270.6|8288.7|8270.7|8287.2|8269.2|0
1746765900000|2025-05-09 04:45:00|8288.5|8270.5|8289.8|8271.8|8290.4|8272.4|8288.5|8270.5|0
1746766200000|2025-05-09 04:50:00|8290|8272|8290.6|8272.6|8290.7|8272.7|8289.2|8271.2|0
1746766500000|2025-05-09 04:55:00|8290.5|8272.5|8289|8271|8290.6|8272.6|8288.1|8270.1|3
1746766800000|2025-05-09 05:00:00|8288.8|8270.8|8286.7|8280.7|8291.7|8285.7|8276.7|8270.7|843
1746767100000|2025-05-09 05:05:00|8287.7|8281.7|8281.7|8275.7|8287.7|8281.7|8275.7|8269.7|520
1746767400000|2025-05-09 05:10:00|8280.7|8274.7|8277.7|8271.7|8287.7|8281.7|8275.7|8269.7|445
1746767700000|2025-05-09 05:15:00|8278.7|8272.7|8272.7|8266.7|8281.7|8275.7|8272.7|8266.7|608
1746768000000|2025-05-09 05:20:00|8273.7|8267.7|8276.7|8270.7|8276.7|8270.7|8268.7|8262.7|435
1746768300000|2025-05-09 05:25:00|8275.7|8269.7|8289.7|8283.7|8290.7|8284.7|8275.7|8269.7|494
1746768600000|2025-05-09 05:30:00|8290.7|8284.7|8295.7|8289.7|8299.7|8293.7|8289.7|8283.7|846
1746768900000|2025-05-09 05:35:00|8294.7|8288.7|8293.7|8287.7|8297.7|8291.7|8292.7|8286.7|381
1746769200000|2025-05-09 05:40:00|8292.7|8286.7|8298.7|8292.7|8301.7|8295.7|8292.7|8286.7|391
1746769500000|2025-05-09 05:45:00|8297.7|8291.7|8296.7|8290.7|8301.7|8295.7|8296.7|8290.7|256
1746769800000|2025-05-09 05:50:00|8297.7|8291.7|8307.7|8301.7|8307.7|8301.7|8293.7|8287.7|398
1746770100000|2025-05-09 05:55:00|8306.7|8300.7|8313.7|8307.7|8314.7|8308.7|8305.7|8299.7|494
1746770400000|2025-05-09 06:00:00|8314.7|8308.7|8316.7|8310.7|8316.7|8310.7|8310.7|8304.7|705
1746770700000|2025-05-09 06:05:00|8317.7|8311.7|8306.7|8300.7|8320.7|8314.7|8305.7|8299.7|529
1746771000000|2025-05-09 06:10:00|8307.7|8301.7|8308.7|8302.7|8310.7|8304.7|8304.7|8298.7|331
1746771300000|2025-05-09 06:15:00|8307.7|8301.7|8302.7|8296.7|8311.7|8305.7|8300.7|8294.7|567
1746771600000|2025-05-09 06:20:00|8301.7|8295.7|8299.7|8293.7|8304.7|8298.7|8298.7|8292.7|318
1746771900000|2025-05-09 06:25:00|8298.7|8292.7|8299.7|8293.7|8303.7|8297.7|8297.7|8291.7|400
1746772200000|2025-05-09 06:30:00|8300.7|8294.7|8300.7|8294.7|8305.7|8299.7|8298.7|8292.7|477
1746772500000|2025-05-09 06:35:00|8299.7|8293.7|8300.7|8294.7|8303.7|8297.7|8296.7|8290.7|1049
1746772800000|2025-05-09 06:40:00|8302.7|8296.7|8294.7|8288.7|8304.7|8298.7|8294.7|8288.7|386
1746773100000|2025-05-09 06:45:00|8295.7|8289.7|8291.7|8285.7|8297.7|8291.7|8291.7|8285.7|430
1746773400000|2025-05-09 06:50:00|8292.7|8286.7|8293.7|8287.7|8295.7|8289.7|8291.7|8285.7|455
1746773700000|2025-05-09 06:55:00|8292.7|8286.7|8294.7|8288.7|8295.7|8289.7|8290.7|8284.7|471
1746774000000|2025-05-09 07:00:00|8293.7|8287.7|8291.7|8285.7|8295.7|8289.7|8286.7|8280.7|1026
1746774300000|2025-05-09 07:05:00|8292.7|8286.7|8302.7|8296.7|8304.7|8298.7|8292.7|8286.7|506
1746774600000|2025-05-09 07:10:00|8303.7|8297.7|8305.7|8299.7|8311.7|8305.7|8301.7|8295.7|721
1746774900000|2025-05-09 07:15:00|8304.7|8298.7|8308.7|8302.7|8309.7|8303.7|8300.7|8294.7|499
1746775200000|2025-05-09 07:20:00|8309.7|8303.7|8305.7|8299.7|8310.7|8304.7|8304.7|8298.7|564
1746775500000|2025-05-09 07:25:00|8306.7|8300.7|8309.7|8303.7|8313.7|8307.7|8305.7|8299.7|568
1746775800000|2025-05-09 07:30:00|8310.7|8304.7|8309.7|8303.7|8313.7|8307.7|8309.7|8303.7|560
1746776100000|2025-05-09 07:35:00|8310.7|8304.7|8313.7|8307.7|8316.7|8310.7|8310.7|8304.7|1191
1746776400000|2025-05-09 07:40:00|8312.7|8306.7|8312.7|8306.7|8315.7|8309.7|8308.7|8302.7|830
1746776700000|2025-05-09 07:45:00|8313.7|8307.7|8311.7|8305.7|8316.7|8310.7|8310.7|8304.7|1469
1746777000000|2025-05-09 07:50:00|8310.7|8304.7|8308.7|8302.7|8311.7|8305.7|8306.7|8300.7|933
1746777300000|2025-05-09 07:55:00|8307.7|8301.7|8309.7|8303.7|8310.7|8304.7|8306.7|8300.7|1034
1746777600000|2025-05-09 08:00:00|8308.3|8302.3|8313.3|8307.3|8316.3|8310.3|8308.3|8302.3|1536
1746777900000|2025-05-09 08:05:00|8312.3|8306.3|8316.3|8310.3|8317.3|8311.3|8310.3|8304.3|1535
1746778200000|2025-05-09 08:10:00|8315.3|8309.3|8309.3|8303.3|8317.3|8311.3|8306.3|8300.3|1039
1746778500000|2025-05-09 08:15:00|8308.3|8302.3|8309.3|8303.3|8310.3|8304.3|8306.3|8300.3|495
1746778800000|2025-05-09 08:20:00|8308.3|8302.3|8314.3|8308.3|8315.3|8309.3|8308.3|8302.3|516
1746779100000|2025-05-09 08:25:00|8313.3|8307.3|8317.3|8311.3|8317.3|8311.3|8310.3|8304.3|599
1746779400000|2025-05-09 08:30:00|8320.4|8302.4|8320.4|8302.4|8321.3|8303.3|8319.7|8301.7|0
1746779700000|2025-05-09 08:35:00|8320.5|8302.5|8319|8301|8321.6|8303.6|8316.9|8298.9|0
1746780000000|2025-05-09 08:40:00|8319.1|8301.1|8317.7|8299.7|8319.2|8301.2|8316.8|8298.8|0
1746780300000|2025-05-09 08:45:00|8317.8|8299.8|8315.6|8297.6|8317.9|8299.9|8315.2|8297.2|0
1746780600000|2025-05-09 08:50:00|8315.8|8297.8|8316.9|8298.9|8318.3|8300.3|8315.7|8297.7|0
1746780900000|2025-05-09 08:55:00|8317.1|8299.1|8317.5|8299.5|8318.7|8300.7|8315.9|8297.9|0
1746781200000|2025-05-09 09:00:00|8317.4|8299.4|8319.8|8301.8|8319.9|8301.9|8317.1|8299.1|0
1746781500000|2025-05-09 09:05:00|8319.6|8301.6|8320.5|8302.5|8320.8|8302.8|8319.4|8301.4|0
1746781800000|2025-05-09 09:10:00|8320.7|8302.7|8320.3|8302.3|8321|8303|8319.7|8301.7|0
1746782100000|2025-05-09 09:15:00|8313.3|8307.3|8318.8|8312.8|8319.3|8313.3|8313.3|8307.3|278
1746782400000|2025-05-09 09:20:00|8319.8|8313.8|8324.3|8318.3|8324.8|8318.8|8319.3|8313.3|95
1746782700000|2025-05-09 09:25:00|8324.8|8318.8|8320.8|8314.8|8326.3|8320.3|8319.8|8313.8|60
1746783000000|2025-05-09 09:30:00|8320.3|8314.3|8328.8|8322.8|8329.8|8323.8|8319.8|8313.8|102
1746783300000|2025-05-09 09:35:00|8327.3|8321.3|8329.8|8323.8|8330.8|8324.8|8325.8|8319.8|80
1746783600000|2025-05-09 09:40:00|8330.3|8324.3|8332.3|8326.3|8334.3|8328.3|8329.8|8323.8|120
1746783900000|2025-05-09 09:45:00|8332.8|8326.8|8335.8|8329.8|8336.8|8330.8|8331.8|8325.8|56
1746784200000|2025-05-09 09:50:00|8336.3|8330.3|8335.8|8329.8|8337.8|8331.8|8332.3|8326.3|27
1746784500000|2025-05-09 09:55:00|8336.3|8330.3|8338.8|8332.8|8338.8|8332.8|8335.3|8329.3|93
1746784800000|2025-05-09 10:00:00|8339.3|8333.3|8335.3|8329.3|8339.8|8333.8|8334.3|8328.3|55
1746785100000|2025-05-09 10:05:00|8335.8|8329.8|8335.8|8329.8|8338.3|8332.3|8333.8|8327.8|53
1746785400000|2025-05-09 10:10:00|8335.3|8329.3|8336.8|8330.8|8337.8|8331.8|8334.8|8328.8|128
1746785700000|2025-05-09 10:15:00|8336.3|8330.3|8336.3|8330.3|8336.8|8330.8|8334.8|8328.8|40
1746786000000|2025-05-09 10:20:00|8335.8|8329.8|8335.8|8329.8|8337.8|8331.8|8333.8|8327.8|41
1746786300000|2025-05-09 10:25:00|8334.8|8328.8|8333.8|8327.8|8336.3|8330.3|8332.8|8326.8|56
1746786600000|2025-05-09 10:30:00|8333.3|8327.3|8337.8|8331.8|8337.8|8331.8|8332.8|8326.8|28
1746786900000|2025-05-09 10:35:00|8338.8|8332.8|8338.8|8332.8|8338.8|8332.8|8335.8|8329.8|55
1746787200000|2025-05-09 10:40:00|8338.3|8332.3|8340.8|8334.8|8341.8|8335.8|8337.3|8331.3|13
1746787500000|2025-05-09 10:45:00|8339.8|8333.8|8340.3|8334.3|8342.3|8336.3|8339.3|8333.3|23
1746787800000|2025-05-09 10:50:00|8340.8|8334.8|8342.8|8336.8|8342.8|8336.8|8338.3|8332.3|25
1746788100000|2025-05-09 10:55:00|8343.3|8337.3|8339.8|8333.8|8344.8|8338.8|8339.3|8333.3|26
1746788400000|2025-05-09 11:00:00|8340.3|8334.3|8342.3|8336.3|8342.8|8336.8|8339.3|8333.3|62
1746788700000|2025-05-09 11:05:00|8342.8|8336.8|8343.3|8337.3|8344.8|8338.8|8340.8|8334.8|13
1746789000000|2025-05-09 11:10:00|8342.8|8336.8|8348.3|8342.3|8348.3|8342.3|8342.8|8336.8|21
1746789300000|2025-05-09 11:15:00|8348.8|8342.8|8345.8|8339.8|8348.8|8342.8|8345.8|8339.8|21
1746789600000|2025-05-09 11:20:00|8346.3|8340.3|8345.8|8339.8|8346.8|8340.8|8344.8|8338.8|14
1746789900000|2025-05-09 11:25:00|8345.3|8339.3|8326.8|8320.8|8352.8|8346.8|8312.3|8306.3|966
1746790200000|2025-05-09 11:30:00|8326.3|8320.3|8325.3|8319.3|8333.3|8327.3|8323.8|8317.8|171
1746790500000|2025-05-09 11:35:00|8325.8|8319.8|8324.3|8318.3|8329.3|8323.3|8321.3|8315.3|24
1746790800000|2025-05-09 11:40:00|8324.8|8318.8|8326.3|8320.3|8329.3|8323.3|8321.8|8315.8|76
1746791100000|2025-05-09 11:45:00|8326.8|8320.8|8329.3|8323.3|8331.8|8325.8|8325.8|8319.8|11
1746791400000|2025-05-09 11:50:00|8328.8|8322.8|8334.3|8328.3|8335.8|8329.8|8328.8|8322.8|23
1746791700000|2025-05-09 11:55:00|8334.8|8328.8|8338.3|8332.3|8338.8|8332.8|8332.8|8326.8|28
1746792000000|2025-05-09 12:00:00|8337.8|8331.8|8341.8|8335.8|8342.3|8336.3|8337.3|8331.3|48
1746792300000|2025-05-09 12:05:00|8342.3|8336.3|8344.3|8338.3|8347.3|8341.3|8340.8|8334.8|69
1746792600000|2025-05-09 12:10:00|8344.8|8338.8|8341.8|8335.8|8344.8|8338.8|8340.8|8334.8|16
1746792900000|2025-05-09 12:15:00|8342.3|8336.3|8343.3|8337.3|8346.3|8340.3|8341.8|8335.8|25
1746793200000|2025-05-09 12:20:00|8342.8|8336.8|8343.8|8337.8|8345.8|8339.8|8342.3|8336.3|24
1746793500000|2025-05-09 12:25:00|8344.3|8338.3|8345.3|8339.3|8347.3|8341.3|8342.8|8336.8|74
1746793800000|2025-05-09 12:30:00|8345.8|8339.8|8346.8|8340.8|8347.8|8341.8|8343.3|8337.3|20
1746794100000|2025-05-09 12:35:00|8346.3|8340.3|8350.8|8344.8|8351.3|8345.3|8346.3|8340.3|39
1746794400000|2025-05-09 12:40:00|8351.3|8345.3|8350.3|8344.3|8355.8|8349.8|8347.8|8341.8|156
1746794700000|2025-05-09 12:45:00|8349.8|8343.8|8353.8|8347.8|8353.8|8347.8|8349.3|8343.3|28
1746795000000|2025-05-09 12:50:00|8354.3|8348.3|8353.8|8347.8|8355.3|8349.3|8351.8|8345.8|34
1746795300000|2025-05-09 12:55:00|8353.3|8347.3|8354.8|8348.8|8355.3|8349.3|8352.8|8346.8|62
1746795600000|2025-05-09 13:00:00|8355.3|8349.3|8357.8|8351.8|8359.8|8353.8|8353.8|8347.8|65
1746795900000|2025-05-09 13:05:00|8357.3|8351.3|8357.3|8351.3|8357.8|8351.8|8355.8|8349.8|64
1746796200000|2025-05-09 13:10:00|8357.8|8351.8|8356.3|8350.3|8358.3|8352.3|8355.8|8349.8|47
1746796500000|2025-05-09 13:15:00|8356.8|8350.8|8354.8|8348.8|8358.8|8352.8|8353.3|8347.3|62
1746796800000|2025-05-09 13:20:00|8355.3|8349.3|8352.8|8346.8|8355.8|8349.8|8352.8|8346.8|30
1746797100000|2025-05-09 13:25:00|8351.8|8345.8|8346.3|8340.3|8352.8|8346.8|8345.8|8339.8|78
1746797400000|2025-05-09 13:30:00|8346.8|8340.8|8348.3|8342.3|8358.8|8352.8|8338.3|8332.3|1068
1746797700000|2025-05-09 13:35:00|8348.8|8342.8|8346.8|8340.8|8354.3|8348.3|8342.3|8336.3|348
1746798000000|2025-05-09 13:40:00|8347.3|8341.3|8343.3|8337.3|8351.8|8345.8|8341.3|8335.3|128
1746798300000|2025-05-09 13:45:00|8342.8|8336.8|8351.3|8345.3|8352.3|8346.3|8341.3|8335.3|105
1746798600000|2025-05-09 13:50:00|8350.8|8344.8|8328.8|8322.8|8351.3|8345.3|8326.8|8320.8|328
1746798900000|2025-05-09 13:55:00|8329.3|8323.3|8333.3|8327.3|8334.8|8328.8|8321.8|8315.8|225
1746799200000|2025-05-09 14:00:00|8331.8|8325.8|8326.8|8320.8|8334.3|8328.3|8321.8|8315.8|197
1746799500000|2025-05-09 14:05:00|8327.8|8321.8|8326.3|8320.3|8331.3|8325.3|8322.8|8316.8|101
1746799800000|2025-05-09 14:10:00|8326.8|8320.8|8320.3|8314.3|8326.8|8320.8|8318.3|8312.3|174
1746800100000|2025-05-09 14:15:00|8319.8|8313.8|8319.8|8313.8|8326.3|8320.3|8318.8|8312.8|135
1746800400000|2025-05-09 14:20:00|8320.3|8314.3|8317.8|8311.8|8321.8|8315.8|8314.8|8308.8|168
1746800700000|2025-05-09 14:25:00|8318.3|8312.3|8316.8|8310.8|8322.8|8316.8|8314.8|8308.8|226
1746801000000|2025-05-09 14:30:00|8317.3|8311.3|8328.3|8322.3|8332.3|8326.3|8317.3|8311.3|140
1746801300000|2025-05-09 14:35:00|8327.8|8321.8|8318.8|8312.8|8329.3|8323.3|8315.8|8309.8|117
1746801600000|2025-05-09 14:40:00|8319.3|8313.3|8328.8|8322.8|8328.8|8322.8|8317.8|8311.8|219
1746801900000|2025-05-09 14:45:00|8328.3|8322.3|8324.8|8318.8|8328.8|8322.8|8318.8|8312.8|109
1746802200000|2025-05-09 14:50:00|8325.3|8319.3|8323.3|8317.3|8327.8|8321.8|8320.8|8314.8|97
1746802500000|2025-05-09 14:55:00|8322.8|8316.8|8327.3|8321.3|8329.8|8323.8|8320.8|8314.8|93
1746802800000|2025-05-09 15:00:00|8328.3|8322.3|8328.3|8322.3|8329.3|8323.3|8325.3|8319.3|72
1746803100000|2025-05-09 15:05:00|8329.3|8323.3|8327.3|8321.3|8330.3|8324.3|8326.3|8320.3|63
1746803400000|2025-05-09 15:10:00|8326.3|8320.3|8323.3|8317.3|8328.3|8322.3|8321.3|8315.3|149
1746803700000|2025-05-09 15:15:00|8324.3|8318.3|8318.3|8312.3|8325.3|8319.3|8317.3|8311.3|239
1746804000000|2025-05-09 15:20:00|8319.3|8313.3|8313.3|8307.3|8319.3|8313.3|8311.3|8305.3|111
1746804300000|2025-05-09 15:25:00|8314.3|8308.3|8310.3|8304.3|8314.3|8308.3|8309.3|8303.3|134
1746804600000|2025-05-09 15:30:00|8309.3|8303.3|8317.3|8311.3|8317.3|8311.3|8307.3|8301.3|109
1746804900000|2025-05-09 15:35:00|8318.3|8312.3|8314.3|8308.3|8319.3|8313.3|8313.3|8307.3|66
1746805200000|2025-05-09 15:40:00|8312.3|8306.3|8315.3|8309.3|8317.3|8311.3|8312.3|8306.3|84
1746805500000|2025-05-09 15:45:00|8314.3|8308.3|8310.3|8304.3|8315.3|8309.3|8310.3|8304.3|81
1746805800000|2025-05-09 15:50:00|8311.3|8305.3|8310.3|8304.3|8313.3|8307.3|8310.3|8304.3|67
1746806100000|2025-05-09 15:55:00|8309.3|8303.3|8310.3|8304.3|8311.3|8305.3|8309.3|8303.3|96
1746806400000|2025-05-09 16:00:00|8309.3|8303.3|8304.3|8298.3|8311.3|8305.3|8304.3|8298.3|75
1746806700000|2025-05-09 16:05:00|8305.3|8299.3|8299.3|8293.3|8306.3|8300.3|8298.3|8292.3|160
1746807000000|2025-05-09 16:10:00|8298.3|8292.3|8302.3|8296.3|8302.3|8296.3|8297.3|8291.3|86
1746807300000|2025-05-09 16:15:00|8303.3|8297.3|8308.3|8302.3|8309.3|8303.3|8303.3|8297.3|86
1746807600000|2025-05-09 16:20:00|8307.3|8301.3|8307.3|8301.3|8311.3|8305.3|8307.3|8301.3|63
1746807900000|2025-05-09 16:25:00|8308.3|8302.3|8308.3|8302.3|8310.3|8304.3|8305.3|8299.3|90
1746808200000|2025-05-09 16:30:00|8307.3|8301.3|8308.3|8302.3|8311.3|8305.3|8307.3|8301.3|56
1746808500000|2025-05-09 16:35:00|8309.3|8303.3|8305.3|8299.3|8311.3|8305.3|8305.3|8299.3|78
1746808800000|2025-05-09 16:40:00|8306.3|8300.3|8303.3|8297.3|8307.3|8301.3|8303.3|8297.3|48
1746809100000|2025-05-09 16:45:00|8302.3|8296.3|8304.3|8298.3|8306.3|8300.3|8301.3|8295.3|68
1746809400000|2025-05-09 16:50:00|8303.3|8297.3|8304.3|8298.3|8304.3|8298.3|8300.3|8294.3|56
1746809700000|2025-05-09 16:55:00|8305.3|8299.3|8297.3|8291.3|8305.3|8299.3|8297.3|8291.3|114
1746810000000|2025-05-09 17:00:00|8296.3|8290.3|8296.3|8290.3|8298.3|8292.3|8296.3|8290.3|50
1746810300000|2025-05-09 17:05:00|8297.3|8291.3|8298.3|8292.3|8298.3|8292.3|8293.3|8287.3|72
1746810600000|2025-05-09 17:10:00|8297.3|8291.3|8294.3|8288.3|8298.3|8292.3|8294.3|8288.3|56
1746810900000|2025-05-09 17:15:00|8295.3|8289.3|8298.3|8292.3|8298.3|8292.3|8295.3|8289.3|70
1746811200000|2025-05-09 17:20:00|8297.3|8291.3|8298.3|8292.3|8299.3|8293.3|8287.3|8281.3|492
1746811500000|2025-05-09 17:25:00|8301.3|8295.3|8300.3|8294.3|8301.3|8295.3|8300.3|8294.3|24
1746811800000|2025-05-09 17:30:00|8299.3|8293.3|8299.3|8293.3|8300.3|8294.3|8295.3|8289.3|62
1746812100000|2025-05-09 17:35:00|8300.3|8294.3|8299.3|8293.3|8301.3|8295.3|8299.3|8293.3|11
1746812400000|2025-05-09 17:40:00|8300.3|8294.3|8302.3|8296.3|8302.3|8296.3|8300.3|8294.3|32
1746812700000|2025-05-09 17:45:00|8303.3|8297.3|8302.3|8296.3|8303.3|8297.3|8301.3|8295.3|18
1746813000000|2025-05-09 17:50:00|8301.3|8295.3|8302.3|8296.3|8303.3|8297.3|8301.3|8295.3|34
1746813300000|2025-05-09 17:55:00|8303.3|8297.3|8305.3|8299.3|8306.3|8300.3|8303.3|8297.3|28
1746813600000|2025-05-09 18:00:00|8306.3|8300.3|8305.3|8299.3|8306.3|8300.3|8304.3|8298.3|57
1746813900000|2025-05-09 18:05:00|8304.3|8298.3|8302.3|8296.3|8304.3|8298.3|8302.3|8296.3|47
1746814200000|2025-05-09 18:10:00|8303.3|8297.3|8303.3|8297.3|8304.3|8298.3|8302.3|8296.3|35
1746814500000|2025-05-09 18:15:00|8302.3|8296.3|8299.3|8293.3|8302.3|8296.3|8296.3|8290.3|44
1746814800000|2025-05-09 18:20:00|8300.3|8294.3|8300.3|8294.3|8302.3|8296.3|8298.3|8292.3|49
1746815100000|2025-05-09 18:25:00|8299.3|8293.3|8298.3|8292.3|8299.3|8293.3|8297.3|8291.3|56
1746815400000|2025-05-09 18:30:00|8299.3|8293.3|8301.3|8295.3|8302.3|8296.3|8297.3|8291.3|64
1746815700000|2025-05-09 18:35:00|8300.3|8294.3|8297.3|8291.3|8300.3|8294.3|8297.3|8291.3|22
1746816000000|2025-05-09 18:40:00|8298.3|8292.3|8298.3|8292.3|8299.3|8293.3|8298.3|8292.3|26
1746816300000|2025-05-09 18:45:00|8299.3|8293.3|8301.3|8295.3|8302.3|8296.3|8298.3|8292.3|105
1746816600000|2025-05-09 18:50:00|8302.3|8296.3|8301.3|8295.3|8304.3|8298.3|8301.3|8295.3|98
1746816900000|2025-05-09 18:55:00|8302.3|8296.3|8308.2|8290.2|8308.2|8298.3|8301.3|8290.2|118
1746817200000|2025-05-09 19:00:00|8308.1|8290.1|8309.9|8291.9|8310.1|8292.1|8308.1|8290.1|0
1746817500000|2025-05-09 19:05:00|8310|8292|8313|8295|8313.4|8295.4|8309.9|8291.9|0
1746817800000|2025-05-09 19:10:00|8313.1|8295.1|8310.9|8292.9|8313.5|8295.5|8309.8|8291.8|0
1746818100000|2025-05-09 19:15:00|8310.8|8292.8|8310.4|8292.4|8311|8293|8309.7|8291.7|0
1746818400000|2025-05-09 19:20:00|8310.5|8292.5|8309|8291|8310.6|8292.6|8308.2|8290.2|0
1746818700000|2025-05-09 19:25:00|8309.1|8291.1|8308.4|8290.4|8309.6|8291.6|8308.3|8290.3|0
1746819000000|2025-05-09 19:30:00|8308.5|8290.5|8306.7|8288.7|8308.5|8290.5|8303.2|8285.2|0
1746819300000|2025-05-09 19:35:00|8306.6|8288.6|8305.2|8287.2|8306.7|8288.7|8304.1|8286.1|0
1746819600000|2025-05-09 19:40:00|8305.3|8287.3|8305.3|8287.3|8305.3|8287.3|8304|8286|0
1746819900000|2025-05-09 19:45:00|8304.9|8286.9|8302.8|8284.8|8305.3|8287.3|8302.2|8284.2|0
1746820200000|2025-05-09 19:50:00|8303.7|8285.7|8306.6|8288.6|8306.7|8288.7|8303.6|8285.6|0
1746820500000|2025-05-09 19:55:00|8306.3|8288.3|8301.6|8283.6|8306.3|8288.3|8301.1|8283.1|0
1746820800000|2025-05-09 20:00:00|8302|8284|8304.3|8286.3|8304.5|8286.5|8298.9|8280.9|0
1746821100000|2025-05-09 20:05:00|8304.5|8286.5|8303.7|8285.7|8305.4|8287.4|8302.2|8284.2|0
1746821400000|2025-05-09 20:10:00|8303.9|8285.9|8303|8285|8303.9|8285.9|8301.3|8283.3|0
1746821700000|2025-05-09 20:15:00|8302.8|8284.8|8303.2|8285.2|8304.1|8286.1|8301.7|8283.7|0
1746822000000|2025-05-09 20:20:00|8303.4|8285.4|8303.5|8285.5|8303.9|8285.9|8302.4|8284.4|0
1746822300000|2025-05-09 20:25:00|8303.3|8285.3|8301.7|8283.7|8303.3|8285.3|8301.5|8283.5|0
1746822600000|2025-05-09 20:30:00|8301.5|8283.5|8300.9|8282.9|8302|8284|8300.5|8282.5|0
1746822900000|2025-05-09 20:35:00|8300.7|8282.7|8302.6|8284.6|8302.8|8284.8|8300.7|8282.7|0
1746823200000|2025-05-09 20:40:00|8302.8|8284.8|8302.6|8284.6|8303.2|8285.2|8301.7|8283.7|0
1746823500000|2025-05-09 20:45:00|8302.4|8284.4|8303|8285|8303.2|8285.2|8302|8284|0
1746823800000|2025-05-09 20:50:00|8303.2|8285.2|8306.5|8288.5|8307.3|8289.3|8302.8|8284.8|0
1746824100000|2025-05-09 20:55:00|8306.7|8288.7|8307.3|8289.3|8307.5|8289.5|8305.6|8287.6|0
1746824400000|2025-05-09 21:00:00|8307.5|8289.5|8307.5|8289.5|8307.5|8289.5|8307.5|8289.5|0
1747001400000|2025-05-11 22:10:00|8400.9|8382.9|8419.8|8401.8|8420|8402|8397.8|8379.8|0
1747001700000|2025-05-11 22:15:00|8419.6|8401.6|8413.2|8395.2|8420.3|8402.3|8412.1|8394.1|0
1747002000000|2025-05-11 22:20:00|8413.4|8395.4|8405.6|8387.6|8414.6|8396.6|8405.1|8387.1|0
1747002300000|2025-05-11 22:25:00|8405.3|8387.3|8400|8382|8406|8388|8398.9|8380.9|0
1747002600000|2025-05-11 22:30:00|8400.1|8382.1|8404.6|8386.6|8406.9|8388.9|8397.1|8379.1|0
1747002900000|2025-05-11 22:35:00|8404.5|8386.5|8403.6|8385.6|8405|8387|8395.8|8377.8|0
1747003200000|2025-05-11 22:40:00|8403.9|8385.9|8403.8|8385.8|8406.6|8388.6|8402.5|8384.5|0
1747003500000|2025-05-11 22:45:00|8403.9|8385.9|8405.2|8387.2|8407|8389|8403.9|8385.9|0
1747003800000|2025-05-11 22:50:00|8405.4|8387.4|8405.4|8387.4|8407.9|8389.9|8402.6|8384.6|0
1747004100000|2025-05-11 22:55:00|8404.9|8386.9|8403.1|8385.1|8405.6|8387.6|8401|8383|0
1747004400000|2025-05-11 23:00:00|8403.4|8385.4|8408.6|8390.6|8409.8|8391.8|8401.3|8383.3|0
1747004700000|2025-05-11 23:05:00|8409.1|8391.1|8409.5|8391.5|8413.7|8395.7|8407|8389|0
1747005000000|2025-05-11 23:10:00|8409.1|8391.1|8411.3|8393.3|8412.3|8394.3|8408|8390|0
1747005300000|2025-05-11 23:15:00|8411.4|8393.4|8417.7|8399.7|8418.7|8400.7|8410.2|8392.2|0
1747005600000|2025-05-11 23:20:00|8417.4|8399.4|8421.9|8403.9|8423.3|8405.3|8413.1|8395.1|0
1747005900000|2025-05-11 23:25:00|8422.1|8404.1|8422.1|8404.1|8425.8|8407.8|8419.3|8401.3|0
1747006200000|2025-05-11 23:30:00|8422.3|8404.3|8420.7|8402.7|8422.5|8404.5|8419.3|8401.3|0
1747006500000|2025-05-11 23:35:00|8420.5|8402.5|8420.1|8402.1|8424.3|8406.3|8417.9|8399.9|0
1747006800000|2025-05-11 23:40:00|8419.9|8401.9|8424.5|8406.5|8425.7|8407.7|8416.2|8398.2|0
1747007100000|2025-05-11 23:45:00|8424.6|8406.6|8423.9|8405.9|8428.4|8410.4|8423.2|8405.2|0
1747007400000|2025-05-11 23:50:00|8424|8406|8413.6|8395.6|8424.2|8406.2|8413.5|8395.5|0
1747007700000|2025-05-11 23:55:00|8414|8396|8416.8|8398.8|8417|8399|8412.9|8394.9|0
1747008000000|2025-05-12 00:00:00|8417|8399|8425.5|8407.5|8425.9|8407.9|8414|8396|0
1747008300000|2025-05-12 00:05:00|8425.4|8407.4|8429.7|8411.7|8430.1|8412.1|8424.8|8406.8|0
1747008600000|2025-05-12 00:10:00|8429.9|8411.9|8422.8|8404.8|8430.3|8412.3|8422.6|8404.6|0
1747008900000|2025-05-12 00:15:00|8422.9|8404.9|8421.8|8403.8|8425.3|8407.3|8419.9|8401.9|0
1747009200000|2025-05-12 00:20:00|8422|8404|8425.7|8407.7|8426|8408|8420.8|8402.8|0
1747009500000|2025-05-12 00:25:00|8425.5|8407.5|8425.2|8407.2|8428|8410|8423.3|8405.3|0
1747009800000|2025-05-12 00:30:00|8425.4|8407.4|8431.4|8413.4|8431.4|8413.4|8425.2|8407.2|0
1747010100000|2025-05-12 00:35:00|8431.2|8413.2|8432.7|8414.7|8433|8415|8429.1|8411.1|0
1747010400000|2025-05-12 00:40:00|8432.3|8414.3|8432.8|8414.8|8435.1|8417.1|8431.7|8413.7|0
1747010700000|2025-05-12 00:45:00|8433|8415|8432.3|8414.3|8434.1|8416.1|8431.6|8413.6|0
1747011000000|2025-05-12 00:50:00|8432.4|8414.4|8429.7|8411.7|8433.6|8415.6|8429.4|8411.4|0
1747011300000|2025-05-12 00:55:00|8429.5|8411.5|8433.3|8415.3|8435.6|8417.6|8427.7|8409.7|0
1747011600000|2025-05-12 01:00:00|8433.1|8415.1|8419.2|8401.2|8434.3|8416.3|8408.6|8390.6|0
1747011900000|2025-05-12 01:05:00|8419.6|8401.6|8435.9|8417.9|8436.4|8418.4|8418.9|8400.9|0
1747012200000|2025-05-12 01:10:00|8435.8|8417.8|8441|8423|8441.3|8423.3|8435|8417|0
1747012500000|2025-05-12 01:15:00|8439.3|8421.3|8452.3|8446.3|8489.3|8483.3|8439.3|8421.3|2916
1747012800000|2025-05-12 01:20:00|8451.3|8445.3|8453.3|8447.3|8460.3|8454.3|8436.3|8430.3|1492
1747013100000|2025-05-12 01:25:00|8452.3|8446.3|8448.3|8442.3|8452.3|8446.3|8437.3|8431.3|994
1747013400000|2025-05-12 01:30:00|8446.3|8440.3|8390.3|8384.3|8446.3|8440.3|8386.3|8380.3|3762
1747013700000|2025-05-12 01:35:00|8394.3|8388.3|8378.8|8372.8|8408.8|8402.8|8367.8|8361.8|2351
1747014000000|2025-05-12 01:40:00|8377.8|8371.8|8373.8|8367.8|8385.8|8379.8|8362.8|8356.8|2168
1747014300000|2025-05-12 01:45:00|8374.8|8368.8|8384.8|8378.8|8397.8|8391.8|8351.8|8345.8|2137
1747014600000|2025-05-12 01:50:00|8383.8|8377.8|8383.8|8377.8|8390.8|8384.8|8374.8|8368.8|1871
1747014900000|2025-05-12 01:55:00|8386.8|8380.8|8403.8|8397.8|8403.8|8397.8|8373.8|8367.8|1527
1747015200000|2025-05-12 02:00:00|8400.8|8394.8|8413.8|8407.8|8413.8|8407.8|8400.8|8394.8|1451
1747015500000|2025-05-12 02:05:00|8414.8|8408.8|8412.8|8406.8|8424.8|8418.8|8409.8|8403.8|1598
1747015800000|2025-05-12 02:10:00|8411.8|8405.8|8440.8|8434.8|8440.8|8434.8|8403.8|8397.8|2756
1747016100000|2025-05-12 02:15:00|8438.8|8432.8|8433.8|8427.8|8453.8|8447.8|8432.8|8426.8|2103
1747016400000|2025-05-12 02:20:00|8435.8|8429.8|8436.8|8430.8|8442.8|8436.8|8423.8|8417.8|1615
1747016700000|2025-05-12 02:25:00|8435.8|8429.8|8420.8|8414.8|8440.8|8434.8|8419.8|8413.8|934
1747017000000|2025-05-12 02:30:00|8421.8|8415.8|8410.8|8404.8|8424.8|8418.8|8405.8|8399.8|978
1747017300000|2025-05-12 02:35:00|8411.8|8405.8|8397.8|8391.8|8412.8|8406.8|8396.8|8390.8|1265
1747017600000|2025-05-12 02:40:00|8396.8|8390.8|8382.8|8376.8|8396.8|8390.8|8380.8|8374.8|953
1747017900000|2025-05-12 02:45:00|8383.8|8377.8|8389.8|8383.8|8391.8|8385.8|8381.8|8375.8|844
1747018200000|2025-05-12 02:50:00|8390.8|8384.8|8390.8|8384.8|8394.8|8388.8|8387.8|8381.8|632
1747018500000|2025-05-12 02:55:00|8391.8|8385.8|8380.8|8374.8|8394.8|8388.8|8373.8|8367.8|657
1747018800000|2025-05-12 03:00:00|8381.8|8375.8|8371.8|8365.8|8386.8|8380.8|8370.8|8364.8|571
1747019100000|2025-05-12 03:05:00|8370.8|8364.8|8372.8|8366.8|8373.8|8367.8|8364.8|8358.8|505
1747019400000|2025-05-12 03:10:00|8371.8|8365.8|8347.8|8341.8|8371.8|8365.8|8341.8|8335.8|1883
1747019700000|2025-05-12 03:15:00|8346.8|8340.8|8355.8|8349.8|8355.8|8349.8|8339.8|8333.8|655
1747020000000|2025-05-12 03:20:00|8353.8|8347.8|8361.8|8355.8|8364.8|8358.8|8350.8|8344.8|603
1747020300000|2025-05-12 03:25:00|8362.8|8356.8|8366.8|8360.8|8370.8|8364.8|8361.8|8355.8|456
1747020600000|2025-05-12 03:30:00|8367.8|8361.8|8359.8|8353.8|8372.8|8366.8|8358.8|8352.8|380
1747020900000|2025-05-12 03:35:00|8360.8|8354.8|8372.8|8366.8|8372.8|8366.8|8359.8|8353.8|295
1747021200000|2025-05-12 03:40:00|8371.8|8365.8|8378.8|8372.8|8379.8|8373.8|8368.8|8362.8|407
1747021500000|2025-05-12 03:45:00|8379.8|8373.8|8380.8|8374.8|8383.8|8377.8|8375.8|8369.8|549
1747021800000|2025-05-12 03:50:00|8378.8|8372.8|8379.8|8373.8|8385.8|8379.8|8376.8|8370.8|1586
1747022100000|2025-05-12 03:55:00|8380.8|8374.8|8381.8|8375.8|8384.8|8378.8|8378.8|8372.8|1957
1747022400000|2025-05-12 04:00:00|8389.8|8371.8|8390.8|8372.8|8391.1|8373.1|8389.5|8371.5|1
1747022700000|2025-05-12 04:05:00|8391|8373|8390.4|8372.4|8391.1|8373.1|8388.6|8370.6|0
1747023000000|2025-05-12 04:10:00|8390.8|8372.8|8389.7|8371.7|8391|8373|8389.7|8371.7|0
1747023300000|2025-05-12 04:15:00|8390|8372|8390.8|8372.8|8391|8373|8389.6|8371.6|0
1747023600000|2025-05-12 04:20:00|8390.6|8372.6|8390.8|8372.8|8391.1|8373.1|8390.4|8372.4|0
1747023900000|2025-05-12 04:25:00|8390.9|8372.9|8390.8|8372.8|8391|8373|8390|8372|0
1747024200000|2025-05-12 04:30:00|8392.4|8374.4|8391.3|8373.3|8393.1|8375.1|8390.3|8372.3|0
1747024500000|2025-05-12 04:35:00|8391.6|8373.6|8391.3|8373.3|8392.3|8374.3|8391.3|8373.3|0
1747024800000|2025-05-12 04:40:00|8391.5|8373.5|8391|8373|8391.6|8373.6|8390.9|8372.9|0
1747025100000|2025-05-12 04:45:00|8391.1|8373.1|8392.3|8374.3|8392.4|8374.4|8391|8373|0
1747025400000|2025-05-12 04:50:00|8392.4|8374.4|8391.3|8373.3|8392.4|8374.4|8391.1|8373.1|0
1747025700000|2025-05-12 04:55:00|8391.2|8373.2|8391.1|8373.1|8392.4|8374.4|8390.8|8372.8|1
1747026000000|2025-05-12 05:00:00|8391|8373|8399.8|8393.8|8400.8|8394.8|8378.8|8372.8|1870
1747026300000|2025-05-12 05:05:00|8398.8|8392.8|8389.8|8383.8|8400.8|8394.8|8387.8|8381.8|679
1747026600000|2025-05-12 05:10:00|8390.8|8384.8|8399.8|8393.8|8399.8|8393.8|8386.8|8380.8|386
1747026900000|2025-05-12 05:15:00|8398.8|8392.8|8403.8|8397.8|8403.8|8397.8|8393.8|8387.8|1022
1747027200000|2025-05-12 05:20:00|8402.8|8396.8|8409.8|8403.8|8410.8|8404.8|8400.8|8394.8|898
1747027500000|2025-05-12 05:25:00|8408.8|8402.8|8414.8|8408.8|8415.8|8409.8|8407.8|8401.8|582
1747027800000|2025-05-12 05:30:00|8413.8|8407.8|8404.8|8398.8|8416.8|8410.8|8404.8|8398.8|911
1747028100000|2025-05-12 05:35:00|8405.8|8399.8|8405.8|8399.8|8408.8|8402.8|8398.8|8392.8|516
1747028400000|2025-05-12 05:40:00|8406.8|8400.8|8411.8|8405.8|8413.8|8407.8|8405.8|8399.8|587
1747028700000|2025-05-12 05:45:00|8412.8|8406.8|8416.8|8410.8|8419.8|8413.8|8410.8|8404.8|598
1747029000000|2025-05-12 05:50:00|8418.8|8412.8|8414.8|8408.8|8421.8|8415.8|8414.8|8408.8|728
1747029300000|2025-05-12 05:55:00|8415.8|8409.8|8418.8|8412.8|8418.8|8412.8|8410.8|8404.8|933
1747029600000|2025-05-12 06:00:00|8417.8|8411.8|8425.8|8419.8|8425.8|8419.8|8415.8|8409.8|1088
1747029900000|2025-05-12 06:05:00|8426.8|8420.8|8429.8|8423.8|8433.8|8427.8|8423.8|8417.8|1328
1747030200000|2025-05-12 06:10:00|8428.8|8422.8|8437.8|8431.8|8438.8|8432.8|8426.8|8420.8|5091
1747030500000|2025-05-12 06:15:00|8438.8|8432.8|8427.8|8421.8|8438.8|8432.8|8424.8|8418.8|969
1747030800000|2025-05-12 06:20:00|8426.8|8420.8|8439.8|8433.8|8439.8|8433.8|8420.8|8414.8|1788
1747031100000|2025-05-12 06:25:00|8436.8|8430.8|8427.8|8421.8|8437.8|8431.8|8425.8|8419.8|1165
1747031400000|2025-05-12 06:30:00|8426.8|8420.8|8401.8|8395.8|8429.8|8423.8|8400.8|8394.8|1120
1747031700000|2025-05-12 06:35:00|8402.8|8396.8|8403.8|8397.8|8406.8|8400.8|8395.8|8389.8|896
1747032000000|2025-05-12 06:40:00|8404.8|8398.8|8393.8|8387.8|8404.8|8398.8|8390.8|8384.8|849
1747032300000|2025-05-12 06:45:00|8395.8|8389.8|8404.8|8398.8|8409.8|8403.8|8395.8|8389.8|829
1747032600000|2025-05-12 06:50:00|8405.8|8399.8|8412.8|8406.8|8412.8|8406.8|8404.8|8398.8|785
1747032900000|2025-05-12 06:55:00|8413.8|8407.8|8419.8|8413.8|8424.8|8418.8|8412.8|8406.8|1284
1747033200000|2025-05-12 07:00:00|8420.8|8414.8|8522.8|8516.8|8547.8|8541.8|8419.8|8413.8|14256
1747033500000|2025-05-12 07:05:00|8520.8|8514.8|8579.8|8573.8|8622.8|8616.8|8516.8|8510.8|11761
1747033800000|2025-05-12 07:10:00|8578.8|8572.8|8602.8|8596.8|8607.8|8601.8|8533.8|8527.8|5821
1747034100000|2025-05-12 07:15:00|8603.8|8597.8|8534.8|8528.8|8603.8|8597.8|8531.8|8525.8|3552
1747034400000|2025-05-12 07:20:00|8533.8|8527.8|8588.8|8582.8|8591.8|8585.8|8533.8|8527.8|3459
1747034700000|2025-05-12 07:25:00|8589.8|8583.8|8609.8|8603.8|8614.8|8608.8|8579.8|8573.8|3641
1747035000000|2025-05-12 07:30:00|8611.8|8605.8|8618.8|8612.8|8621.8|8615.8|8589.8|8583.8|3436
1747035300000|2025-05-12 07:35:00|8616.8|8610.8|8614.8|8608.8|8629.8|8623.8|8607.8|8601.8|4757
1747035600000|2025-05-12 07:40:00|8613.8|8607.8|8581.8|8575.8|8613.8|8607.8|8568.8|8562.8|3493
1747035900000|2025-05-12 07:45:00|8579.8|8573.8|8565.8|8559.8|8583.8|8577.8|8560.8|8554.8|2860
1747036200000|2025-05-12 07:50:00|8564.8|8558.8|8555.8|8549.8|8565.8|8559.8|8553.8|8547.8|2242
1747036500000|2025-05-12 07:55:00|8556.8|8550.8|8581.8|8575.8|8581.8|8575.8|8551.8|8545.8|3169
1747036800000|2025-05-12 08:00:00|8580.8|8574.8|8566.8|8560.8|8582.8|8576.8|8558.8|8552.8|2964
1747037100000|2025-05-12 08:05:00|8565.8|8559.8|8569.8|8563.8|8575.8|8569.8|8561.8|8555.8|2459
1747037400000|2025-05-12 08:10:00|8568.8|8562.8|8542.8|8536.8|8569.8|8563.8|8536.8|8530.8|3673
1747037700000|2025-05-12 08:15:00|8543.8|8537.8|8538.8|8532.8|8551.8|8545.8|8537.8|8531.8|1101
1747038000000|2025-05-12 08:20:00|8537.8|8531.8|8534.8|8528.8|8544.8|8538.8|8531.8|8525.8|945
1747038300000|2025-05-12 08:25:00|8535.8|8529.8|8542.8|8536.8|8554.8|8548.8|8530.8|8524.8|1370
1747038600000|2025-05-12 08:30:00|8549.8|8531.8|8549.9|8531.9|8552.2|8534.2|8543.8|8525.8|535
1747038900000|2025-05-12 08:35:00|8549.7|8531.7|8551|8533|8553.3|8535.3|8548.4|8530.4|8
1747039200000|2025-05-12 08:40:00|8551.5|8533.5|8557.8|8539.8|8558.9|8540.9|8551.2|8533.2|0
1747039500000|2025-05-12 08:45:00|8557.9|8539.9|8567.8|8549.8|8567.9|8549.9|8557.4|8539.4|0
1747039800000|2025-05-12 08:50:00|8568.1|8550.1|8566|8548|8570.1|8552.1|8566|8548|0
1747040100000|2025-05-12 08:55:00|8565.9|8547.9|8561.7|8543.7|8566.7|8548.7|8561.3|8543.3|0
1747040400000|2025-05-12 09:00:00|8562.2|8544.2|8566.8|8548.8|8566.8|8548.8|8560.8|8542.8|0
1747040700000|2025-05-12 09:05:00|8566.6|8548.6|8567.6|8549.6|8569.9|8551.9|8566.1|8548.1|0
1747041000000|2025-05-12 09:10:00|8567.4|8549.4|8569.4|8551.4|8573.9|8555.9|8566.8|8548.8|0
1747041300000|2025-05-12 09:15:00|8561.3|8555.3|8567.8|8561.8|8571.8|8565.8|8559.8|8553.8|423
1747041600000|2025-05-12 09:20:00|8568.3|8562.3|8567.3|8561.3|8569.3|8563.3|8560.3|8554.3|177
1747041900000|2025-05-12 09:25:00|8567.8|8561.8|8576.3|8570.3|8577.8|8571.8|8566.3|8560.3|238
1747042200000|2025-05-12 09:30:00|8576.8|8570.8|8564.8|8558.8|8577.8|8571.8|8562.8|8556.8|251
1747042500000|2025-05-12 09:35:00|8564.3|8558.3|8563.8|8557.8|8570.8|8564.8|8563.3|8557.3|169
1747042800000|2025-05-12 09:40:00|8564.3|8558.3|8561.3|8555.3|8564.3|8558.3|8560.8|8554.8|126
1747043100000|2025-05-12 09:45:00|8560.8|8554.8|8565.3|8559.3|8565.8|8559.8|8558.8|8552.8|241
1747043400000|2025-05-12 09:50:00|8566.3|8560.3|8553.3|8547.3|8567.3|8561.3|8553.3|8547.3|238
1747043700000|2025-05-12 09:55:00|8552.8|8546.8|8546.3|8540.3|8554.3|8548.3|8546.3|8540.3|401
1747044000000|2025-05-12 10:00:00|8545.8|8539.8|8541.8|8535.8|8547.8|8541.8|8539.8|8533.8|136
1747044300000|2025-05-12 10:05:00|8542.3|8536.3|8539.3|8533.3|8545.8|8539.8|8539.3|8533.3|67
1747044600000|2025-05-12 10:10:00|8539.8|8533.8|8533.3|8527.3|8540.8|8534.8|8533.3|8527.3|116
1747044900000|2025-05-12 10:15:00|8532.8|8526.8|8528.8|8522.8|8533.3|8527.3|8527.8|8521.8|167
1747045200000|2025-05-12 10:20:00|8529.3|8523.3|8522.8|8516.8|8529.3|8523.3|8520.8|8514.8|143
1747045500000|2025-05-12 10:25:00|8523.3|8517.3|8533.8|8527.8|8533.8|8527.8|8523.3|8517.3|143
1747045800000|2025-05-12 10:30:00|8533.3|8527.3|8539.8|8533.8|8539.8|8533.8|8529.3|8523.3|283
1747046100000|2025-05-12 10:35:00|8539.3|8533.3|8532.3|8526.3|8544.8|8538.8|8532.3|8526.3|179
1747046400000|2025-05-12 10:40:00|8531.8|8525.8|8530.8|8524.8|8536.8|8530.8|8526.3|8520.3|99
1747046700000|2025-05-12 10:45:00|8531.3|8525.3|8528.3|8522.3|8531.8|8525.8|8525.3|8519.3|91
1747047000000|2025-05-12 10:50:00|8528.8|8522.8|8531.3|8525.3|8531.3|8525.3|8521.3|8515.3|227
1747047300000|2025-05-12 10:55:00|8530.8|8524.8|8532.3|8526.3|8535.8|8529.8|8530.3|8524.3|33
1747047600000|2025-05-12 11:00:00|8530.8|8524.8|8536.3|8530.3|8544.8|8538.8|8526.8|8520.8|201
1747047900000|2025-05-12 11:05:00|8536.8|8530.8|8538.8|8532.8|8540.8|8534.8|8532.8|8526.8|72
1747048200000|2025-05-12 11:10:00|8539.3|8533.3|8552.3|8546.3|8552.8|8546.8|8537.3|8531.3|109
1747048500000|2025-05-12 11:15:00|8551.8|8545.8|8542.8|8536.8|8552.3|8546.3|8538.8|8532.8|95
1747048800000|2025-05-12 11:20:00|8543.3|8537.3|8541.8|8535.8|8543.3|8537.3|8532.3|8526.3|126
1747049100000|2025-05-12 11:25:00|8541.3|8535.3|8538.3|8532.3|8543.3|8537.3|8535.8|8529.8|82
1747049400000|2025-05-12 11:30:00|8537.8|8531.8|8531.8|8525.8|8538.3|8532.3|8526.8|8520.8|126
1747049700000|2025-05-12 11:35:00|8532.3|8526.3|8533.3|8527.3|8536.3|8530.3|8531.3|8525.3|69
1747050000000|2025-05-12 11:40:00|8533.8|8527.8|8528.8|8522.8|8535.3|8529.3|8528.8|8522.8|79
1747050300000|2025-05-12 11:45:00|8529.3|8523.3|8524.8|8518.8|8529.3|8523.3|8519.3|8513.3|316
1747050600000|2025-05-12 11:50:00|8525.3|8519.3|8522.8|8516.8|8530.8|8524.8|8522.3|8516.3|58
1747050900000|2025-05-12 11:55:00|8523.3|8517.3|8523.8|8517.8|8527.8|8521.8|8522.8|8516.8|35
1747051200000|2025-05-12 12:00:00|8524.3|8518.3|8519.3|8513.3|8528.8|8522.8|8517.8|8511.8|60
1747051500000|2025-05-12 12:05:00|8517.8|8511.8|8520.8|8514.8|8521.3|8515.3|8516.3|8510.3|61
1747051800000|2025-05-12 12:10:00|8520.3|8514.3|8528.8|8522.8|8529.3|8523.3|8518.8|8512.8|41
1747052100000|2025-05-12 12:15:00|8528.3|8522.3|8528.8|8522.8|8530.3|8524.3|8523.3|8517.3|51
1747052400000|2025-05-12 12:20:00|8529.3|8523.3|8526.3|8520.3|8529.8|8523.8|8523.3|8517.3|38
1747052700000|2025-05-12 12:25:00|8525.8|8519.8|8531.8|8525.8|8532.3|8526.3|8525.8|8519.8|73
1747053000000|2025-05-12 12:30:00|8531.3|8525.3|8534.8|8528.8|8537.8|8531.8|8529.3|8523.3|98
1747053300000|2025-05-12 12:35:00|8535.3|8529.3|8538.8|8532.8|8541.3|8535.3|8532.3|8526.3|100
1747053600000|2025-05-12 12:40:00|8538.3|8532.3|8545.8|8539.8|8545.8|8539.8|8537.8|8531.8|86
1747053900000|2025-05-12 12:45:00|8545.3|8539.3|8543.8|8537.8|8545.8|8539.8|8542.3|8536.3|155
1747054200000|2025-05-12 12:50:00|8543.3|8537.3|8539.8|8533.8|8545.8|8539.8|8539.3|8533.3|80
1747054500000|2025-05-12 12:55:00|8539.3|8533.3|8540.8|8534.8|8542.8|8536.8|8537.8|8531.8|81
1747054800000|2025-05-12 13:00:00|8541.3|8535.3|8550.8|8544.8|8551.8|8545.8|8540.8|8534.8|211
1747055100000|2025-05-12 13:05:00|8550.3|8544.3|8549.8|8543.8|8556.3|8550.3|8546.3|8540.3|214
1747055400000|2025-05-12 13:10:00|8549.3|8543.3|8559.3|8553.3|8560.3|8554.3|8549.3|8543.3|324
1747055700000|2025-05-12 13:15:00|8558.8|8552.8|8560.8|8554.8|8562.3|8556.3|8553.8|8547.8|198
1747056000000|2025-05-12 13:20:00|8560.3|8554.3|8560.3|8554.3|8562.8|8556.8|8553.8|8547.8|217
1747056300000|2025-05-12 13:25:00|8559.8|8553.8|8574.8|8568.8|8579.3|8573.3|8558.8|8552.8|581
1747056600000|2025-05-12 13:30:00|8574.3|8568.3|8557.3|8551.3|8578.3|8572.3|8543.3|8537.3|1699
1747056900000|2025-05-12 13:35:00|8557.8|8551.8|8527.3|8521.3|8560.8|8554.8|8524.3|8518.3|1171
1747057200000|2025-05-12 13:40:00|8526.3|8520.3|8515.8|8509.8|8536.3|8530.3|8509.3|8503.3|945
1747057500000|2025-05-12 13:45:00|8515.3|8509.3|8509.8|8503.8|8518.8|8512.8|8502.8|8496.8|702
1747057800000|2025-05-12 13:50:00|8509.3|8503.3|8524.3|8518.3|8531.8|8525.8|8504.8|8498.8|660
1747058100000|2025-05-12 13:55:00|8524.8|8518.8|8511.8|8505.8|8524.8|8518.8|8506.3|8500.3|252
1747058400000|2025-05-12 14:00:00|8512.3|8506.3|8521.3|8515.3|8524.3|8518.3|8504.3|8498.3|360
1747058700000|2025-05-12 14:05:00|8521.8|8515.8|8523.8|8517.8|8531.3|8525.3|8521.8|8515.8|202
1747059000000|2025-05-12 14:10:00|8523.3|8517.3|8527.3|8521.3|8532.8|8526.8|8523.3|8517.3|224
1747059300000|2025-05-12 14:15:00|8526.8|8520.8|8538.3|8532.3|8542.3|8536.3|8524.8|8518.8|244
1747059600000|2025-05-12 14:20:00|8538.8|8532.8|8530.3|8524.3|8540.3|8534.3|8525.8|8519.8|180
1747059900000|2025-05-12 14:25:00|8529.8|8523.8|8519.3|8513.3|8530.3|8524.3|8516.3|8510.3|244
1747060200000|2025-05-12 14:30:00|8518.8|8512.8|8511.3|8505.3|8519.3|8513.3|8508.3|8502.3|385
1747060500000|2025-05-12 14:35:00|8510.8|8504.8|8521.8|8515.8|8522.3|8516.3|8495.3|8489.3|781
1747060800000|2025-05-12 14:40:00|8521.3|8515.3|8527.8|8521.8|8528.3|8522.3|8517.3|8511.3|336
1747061100000|2025-05-12 14:45:00|8527.3|8521.3|8538.3|8532.3|8540.3|8534.3|8526.3|8520.3|470
1747061400000|2025-05-12 14:50:00|8539.3|8533.3|8539.8|8533.8|8540.3|8534.3|8532.3|8526.3|216
1747061700000|2025-05-12 14:55:00|8539.3|8533.3|8533.8|8527.8|8540.8|8534.8|8531.3|8525.3|491
1747062000000|2025-05-12 15:00:00|8532.8|8526.8|8533.8|8527.8|8535.8|8529.8|8528.8|8522.8|281
1747062300000|2025-05-12 15:05:00|8532.8|8526.8|8528.8|8522.8|8536.8|8530.8|8525.8|8519.8|259
1747062600000|2025-05-12 15:10:00|8527.8|8521.8|8532.8|8526.8|8533.8|8527.8|8526.8|8520.8|128
1747062900000|2025-05-12 15:15:00|8531.8|8525.8|8535.8|8529.8|8538.8|8532.8|8530.8|8524.8|178
1747063200000|2025-05-12 15:20:00|8534.8|8528.8|8527.8|8521.8|8536.8|8530.8|8522.8|8516.8|273
1747063500000|2025-05-12 15:25:00|8528.8|8522.8|8526.8|8520.8|8530.8|8524.8|8522.8|8516.8|335
1747063800000|2025-05-12 15:30:00|8527.8|8521.8|8528.8|8522.8|8530.8|8524.8|8521.8|8515.8|303
1747064100000|2025-05-12 15:35:00|8529.8|8523.8|8530.8|8524.8|8535.8|8529.8|8526.8|8520.8|144
1747064400000|2025-05-12 15:40:00|8531.8|8525.8|8527.8|8521.8|8531.8|8525.8|8524.8|8518.8|159
1747064700000|2025-05-12 15:45:00|8526.8|8520.8|8526.8|8520.8|8531.8|8525.8|8524.8|8518.8|212
1747065000000|2025-05-12 15:50:00|8527.8|8521.8|8529.8|8523.8|8529.8|8523.8|8518.8|8512.8|169
1747065300000|2025-05-12 15:55:00|8530.8|8524.8|8531.8|8525.8|8532.8|8526.8|8527.8|8521.8|101
1747065600000|2025-05-12 16:00:00|8530.8|8524.8|8537.8|8531.8|8540.8|8534.8|8530.8|8524.8|141
1747065900000|2025-05-12 16:05:00|8538.8|8532.8|8536.8|8530.8|8542.8|8536.8|8535.8|8529.8|133
1747066200000|2025-05-12 16:10:00|8534.8|8528.8|8537.8|8531.8|8542.8|8536.8|8533.8|8527.8|89
1747066500000|2025-05-12 16:15:00|8538.8|8532.8|8534.8|8528.8|8538.8|8532.8|8534.8|8528.8|133
1747066800000|2025-05-12 16:20:00|8533.8|8527.8|8538.8|8532.8|8539.8|8533.8|8532.8|8526.8|190
1747067100000|2025-05-12 16:25:00|8539.8|8533.8|8539.8|8533.8|8540.8|8534.8|8537.8|8531.8|122
1747067400000|2025-05-12 16:30:00|8540.8|8534.8|8540.8|8534.8|8542.8|8536.8|8539.8|8533.8|141
1747067700000|2025-05-12 16:35:00|8539.8|8533.8|8540.8|8534.8|8544.8|8538.8|8539.8|8533.8|86
1747068000000|2025-05-12 16:40:00|8541.8|8535.8|8553.8|8547.8|8553.8|8547.8|8540.8|8534.8|121
1747068300000|2025-05-12 16:45:00|8554.8|8548.8|8545.8|8539.8|8554.8|8548.8|8545.8|8539.8|84
1747068600000|2025-05-12 16:50:00|8544.8|8538.8|8548.8|8542.8|8549.8|8543.8|8543.8|8537.8|68
1747068900000|2025-05-12 16:55:00|8547.8|8541.8|8548.8|8542.8|8550.8|8544.8|8546.8|8540.8|113
1747069200000|2025-05-12 17:00:00|8547.8|8541.8|8545.8|8539.8|8549.8|8543.8|8543.8|8537.8|105
1747069500000|2025-05-12 17:05:00|8544.8|8538.8|8544.8|8538.8|8546.8|8540.8|8543.8|8537.8|46
1747069800000|2025-05-12 17:10:00|8543.8|8537.8|8543.8|8537.8|8544.8|8538.8|8541.8|8535.8|55
1747070100000|2025-05-12 17:15:00|8545.8|8539.8|8544.8|8538.8|8547.8|8541.8|8543.8|8537.8|73
1747070400000|2025-05-12 17:20:00|8545.8|8539.8|8542.8|8536.8|8546.8|8540.8|8540.8|8534.8|88
1747070700000|2025-05-12 17:25:00|8541.8|8535.8|8540.8|8534.8|8542.8|8536.8|8539.8|8533.8|59
1747071000000|2025-05-12 17:30:00|8539.8|8533.8|8541.8|8535.8|8542.8|8536.8|8539.8|8533.8|71
1747071300000|2025-05-12 17:35:00|8540.8|8534.8|8541.8|8535.8|8541.8|8535.8|8538.8|8532.8|106
1747071600000|2025-05-12 17:40:00|8540.8|8534.8|8543.8|8537.8|8543.8|8537.8|8539.8|8533.8|44
1747071900000|2025-05-12 17:45:00|8544.8|8538.8|8544.8|8538.8|8546.8|8540.8|8543.8|8537.8|77
1747072200000|2025-05-12 17:50:00|8543.8|8537.8|8545.8|8539.8|8546.8|8540.8|8543.8|8537.8|49
1747072500000|2025-05-12 17:55:00|8544.8|8538.8|8537.8|8531.8|8545.8|8539.8|8537.8|8531.8|104
1747072800000|2025-05-12 18:00:00|8538.8|8532.8|8543.8|8537.8|8543.8|8537.8|8536.8|8530.8|81
1747073100000|2025-05-12 18:05:00|8542.8|8536.8|8540.8|8534.8|8542.8|8536.8|8539.8|8533.8|62
1747073400000|2025-05-12 18:10:00|8541.8|8535.8|8540.8|8534.8|8542.8|8536.8|8538.8|8532.8|70
1747073700000|2025-05-12 18:15:00|8539.8|8533.8|8544.8|8538.8|8544.8|8538.8|8539.8|8533.8|48
1747074000000|2025-05-12 18:20:00|8543.8|8537.8|8544.8|8538.8|8544.8|8538.8|8542.8|8536.8|36
1747074300000|2025-05-12 18:25:00|8546.8|8540.8|8545.8|8539.8|8546.8|8540.8|8544.8|8538.8|59
1747074600000|2025-05-12 18:30:00|8546.8|8540.8|8545.8|8539.8|8547.8|8541.8|8544.8|8538.8|102
1747074900000|2025-05-12 18:35:00|8544.8|8538.8|8540.8|8534.8|8544.8|8538.8|8538.8|8532.8|93
1747075200000|2025-05-12 18:40:00|8539.8|8533.8|8541.8|8535.8|8543.8|8537.8|8539.8|8533.8|93
1747075500000|2025-05-12 18:45:00|8543.8|8537.8|8543.8|8537.8|8545.8|8539.8|8542.8|8536.8|296
1747075800000|2025-05-12 18:50:00|8542.8|8536.8|8542.8|8536.8|8545.8|8539.8|8541.8|8535.8|78
1747076100000|2025-05-12 18:55:00|8541.8|8535.8|8545.5|8527.5|8545.6|8535.8|8537.8|8527.5|79
1747076400000|2025-05-12 19:00:00|8545.6|8527.6|8550.9|8532.9|8551|8533|8542.3|8524.3|0
1747076700000|2025-05-12 19:05:00|8551|8533|8549.5|8531.5|8552.2|8534.2|8549.3|8531.3|0
1747077000000|2025-05-12 19:10:00|8549.4|8531.4|8544.4|8526.4|8550.5|8532.5|8544.1|8526.1|0
1747077300000|2025-05-12 19:15:00|8544.5|8526.5|8551.6|8533.6|8552.8|8534.8|8542.6|8524.6|0
1747077600000|2025-05-12 19:20:00|8550.8|8532.8|8551.4|8533.4|8552.3|8534.3|8549.8|8531.8|0
1747077900000|2025-05-12 19:25:00|8551.5|8533.5|8548.9|8530.9|8553.2|8535.2|8548.6|8530.6|0
1747078200000|2025-05-12 19:30:00|8548.6|8530.6|8550.1|8532.1|8550.2|8532.2|8544.8|8526.8|0
1747078500000|2025-05-12 19:35:00|8550|8532|8548.1|8530.1|8552.7|8534.7|8547.7|8529.7|0
1747078800000|2025-05-12 19:40:00|8548|8530|8548.3|8530.3|8549.3|8531.3|8545.4|8527.4|0
1747079100000|2025-05-12 19:45:00|8548.4|8530.4|8547.3|8529.3|8549|8531|8545.8|8527.8|0
1747079400000|2025-05-12 19:50:00|8548.3|8530.3|8546.7|8528.7|8549.6|8531.6|8546|8528|0
1747079700000|2025-05-12 19:55:00|8546.1|8528.1|8559.8|8541.8|8559.9|8541.9|8546|8528|0
1747080000000|2025-05-12 20:00:00|8558.4|8540.4|8564.2|8546.2|8575.5|8557.5|8558.4|8540.4|0
1747080300000|2025-05-12 20:05:00|8564.5|8546.5|8561|8543|8567.8|8549.8|8560.6|8542.6|0
1747080600000|2025-05-12 20:10:00|8560.9|8542.9|8557.9|8539.9|8561.7|8543.7|8557.2|8539.2|0
1747080900000|2025-05-12 20:15:00|8557.6|8539.6|8560.5|8542.5|8562.3|8544.3|8557.6|8539.6|0
1747081200000|2025-05-12 20:20:00|8560.8|8542.8|8561.6|8543.6|8562.3|8544.3|8559|8541|0
1747081500000|2025-05-12 20:25:00|8561.2|8543.2|8562.3|8544.3|8563|8545|8560.5|8542.5|0
1747081800000|2025-05-12 20:30:00|8562.6|8544.6|8563.3|8545.3|8564.5|8546.5|8561.9|8543.9|0
1747082100000|2025-05-12 20:35:00|8563|8545|8565.1|8547.1|8565.5|8547.5|8562.9|8544.9|0
1747082400000|2025-05-12 20:40:00|8564.8|8546.8|8563.3|8545.3|8565.1|8547.1|8562.6|8544.6|0
1747082700000|2025-05-12 20:45:00|8562.9|8544.9|8561.4|8543.4|8564|8546|8561.1|8543.1|0
1747083000000|2025-05-12 20:50:00|8561.8|8543.8|8562.9|8544.9|8563.6|8545.6|8561.4|8543.4|0
1747083300000|2025-05-12 20:55:00|8563.2|8545.2|8563.8|8545.8|8565.1|8547.1|8562.2|8544.2|0
1747083600000|2025-05-12 21:00:00|8563.7|8545.7|8562.2|8544.2|8563.9|8545.9|8562.2|8544.2|0
1747083900000|2025-05-12 21:05:00|8562.1|8544.1|8562.2|8544.2|8562.5|8544.5|8561.8|8543.8|0
1747084200000|2025-05-12 21:10:00|8562.3|8544.3|8562.4|8544.4|8562.9|8544.9|8562.2|8544.2|0
1747084500000|2025-05-12 21:15:00|8562.3|8544.3|8562.6|8544.6|8563|8545|8562.2|8544.2|0
1747084800000|2025-05-12 21:20:00|8563|8545|8562.6|8544.6|8563|8545|8562.6|8544.6|0
1747085100000|2025-05-12 21:25:00|8562.8|8544.8|8565|8547|8565|8547|8562.5|8544.5|0
1747085400000|2025-05-12 21:30:00|8565.1|8547.1|8565.1|8547.1|8565.3|8547.3|8565.1|8547.1|0
1747085700000|2025-05-12 21:35:00|8565.4|8547.4|8565.4|8547.4|8565.5|8547.5|8565.1|8547.1|0
1747086000000|2025-05-12 21:40:00|8565.3|8547.3|8565.8|8547.8|8565.8|8547.8|8565.3|8547.3|0
1747086300000|2025-05-12 21:45:00|8566|8548|8571|8553|8571.1|8553.1|8566|8548|0
1747086600000|2025-05-12 21:50:00|8571.1|8553.1|8571.2|8553.2|8571.3|8553.3|8571|8553|0
1747086900000|2025-05-12 21:55:00|8571.3|8553.3|8571.5|8553.5|8571.7|8553.7|8571.1|8553.1|0
1747087200000|2025-05-12 22:00:00|8570.8|8552.8|8569.6|8551.6|8571.6|8553.6|8561.6|8543.6|0
1747087500000|2025-05-12 22:05:00|8569.5|8551.5|8565.3|8547.3|8572|8554|8565.1|8547.1|0
1747087800000|2025-05-12 22:10:00|8565.4|8547.4|8563.6|8545.6|8565.8|8547.8|8563.1|8545.1|0
1747088100000|2025-05-12 22:15:00|8563.8|8545.8|8563.6|8545.6|8565.8|8547.8|8561.8|8543.8|0
1747088400000|2025-05-12 22:20:00|8563.8|8545.8|8565.1|8547.1|8566.2|8548.2|8563.4|8545.4|0
1747088700000|2025-05-12 22:25:00|8564.8|8546.8|8563.6|8545.6|8565.3|8547.3|8563.4|8545.4|0
1747089000000|2025-05-12 22:30:00|8563.3|8545.3|8560.9|8542.9|8563.3|8545.3|8558.9|8540.9|0
1747089300000|2025-05-12 22:35:00|8560.7|8542.7|8558.5|8540.5|8561.3|8543.3|8558.2|8540.2|0
1747089600000|2025-05-12 22:40:00|8559.2|8541.2|8558.9|8540.9|8561.3|8543.3|8558.2|8540.2|0
1747089900000|2025-05-12 22:45:00|8559.6|8541.6|8559.6|8541.6|8560|8542|8558.9|8540.9|0
1747090200000|2025-05-12 22:50:00|8559.3|8541.3|8559.8|8541.8|8560.4|8542.4|8557.8|8539.8|0
1747090500000|2025-05-12 22:55:00|8559.7|8541.7|8558.9|8540.9|8560.4|8542.4|8557.8|8539.8|0
1747090800000|2025-05-12 23:00:00|8559.2|8541.2|8564.9|8546.9|8564.9|8546.9|8559.2|8541.2|0
1747091100000|2025-05-12 23:05:00|8564.8|8546.8|8566.9|8548.9|8567.3|8549.3|8564|8546|0
1747091400000|2025-05-12 23:10:00|8566.6|8548.6|8566.6|8548.6|8567.1|8549.1|8565.3|8547.3|0
1747091700000|2025-05-12 23:15:00|8566.9|8548.9|8569.5|8551.5|8570|8552|8566.6|8548.6|0
1747092000000|2025-05-12 23:20:00|8569.8|8551.8|8569.7|8551.7|8570.4|8552.4|8569.1|8551.1|0
1747092300000|2025-05-12 23:25:00|8569.5|8551.5|8570.6|8552.6|8573.1|8555.1|8569.5|8551.5|0
1747092600000|2025-05-12 23:30:00|8570.4|8552.4|8566.9|8548.9|8570.9|8552.9|8566.8|8548.8|0
1747092900000|2025-05-12 23:35:00|8566.8|8548.8|8561.1|8543.1|8566.8|8548.8|8560.7|8542.7|0
1747093200000|2025-05-12 23:40:00|8560.9|8542.9|8561.2|8543.2|8561.8|8543.8|8560.3|8542.3|0
1747093500000|2025-05-12 23:45:00|8561.4|8543.4|8560.3|8542.3|8561.8|8543.8|8559.8|8541.8|0
1747093800000|2025-05-12 23:50:00|8560.2|8542.2|8558.7|8540.7|8560.2|8542.2|8557.8|8539.8|0
1747094100000|2025-05-12 23:55:00|8558.5|8540.5|8553.8|8535.8|8558.7|8540.7|8553.8|8535.8|0
1747094400000|2025-05-13 00:00:00|8553.5|8535.5|8545.9|8527.9|8553.8|8535.8|8545.9|8527.9|0
1747094700000|2025-05-13 00:05:00|8546|8528|8542.5|8524.5|8547.2|8529.2|8542.3|8524.3|0
1747095000000|2025-05-13 00:10:00|8542.6|8524.6|8543.6|8525.6|8544.7|8526.7|8541.2|8523.2|0
1747095300000|2025-05-13 00:15:00|8543.7|8525.7|8550.3|8532.3|8554.9|8536.9|8541.4|8523.4|0
1747095600000|2025-05-13 00:20:00|8550.6|8532.6|8547.6|8529.6|8551.4|8533.4|8547|8529|0
1747095900000|2025-05-13 00:25:00|8547.3|8529.3|8548.9|8530.9|8549.8|8531.8|8545.6|8527.6|0
1747096200000|2025-05-13 00:30:00|8548.8|8530.8|8547.8|8529.8|8549.3|8531.3|8542.4|8524.4|0
1747096500000|2025-05-13 00:35:00|8547.4|8529.4|8544.9|8526.9|8548.1|8530.1|8544.2|8526.2|0
1747096800000|2025-05-13 00:40:00|8545.2|8527.2|8544.4|8526.4|8545.7|8527.7|8543.2|8525.2|0
1747097100000|2025-05-13 00:45:00|8544.3|8526.3|8546.8|8528.8|8546.9|8528.9|8541.5|8523.5|0
1747097400000|2025-05-13 00:50:00|8546.9|8528.9|8547.9|8529.9|8550.9|8532.9|8544.9|8526.9|0
1747097700000|2025-05-13 00:55:00|8547.6|8529.6|8557.9|8539.9|8558.2|8540.2|8546.1|8528.1|0
1747098000000|2025-05-13 01:00:00|8558.2|8540.2|8548.9|8530.9|8559.6|8541.6|8547.1|8529.1|0
1747098300000|2025-05-13 01:05:00|8549.1|8531.1|8542.9|8524.9|8549.3|8531.3|8542.8|8524.8|0
1747098600000|2025-05-13 01:10:00|8542.8|8524.8|8538.8|8520.8|8545.1|8527.1|8538.5|8520.5|0
1747098900000|2025-05-13 01:15:00|8537.8|8519.8|8536.9|8530.9|8546.9|8540.9|8522.9|8516.9|1292
1747099200000|2025-05-13 01:20:00|8537.9|8531.9|8531.9|8525.9|8544.9|8538.9|8531.9|8525.9|1153
1747099500000|2025-05-13 01:25:00|8532.9|8526.9|8512.9|8506.9|8533.9|8527.9|8508.9|8502.9|975
1747099800000|2025-05-13 01:30:00|8511.9|8505.9|8493.9|8487.9|8520.9|8514.9|8487.9|8481.9|3908
1747100100000|2025-05-13 01:35:00|8492.9|8486.9|8482.9|8476.9|8492.9|8486.9|8467.9|8461.9|2172
1747100400000|2025-05-13 01:40:00|8483.9|8477.9|8500.9|8494.9|8504.9|8498.9|8474.9|8468.9|2136
1747100700000|2025-05-13 01:45:00|8501.9|8495.9|8475.9|8469.9|8501.9|8495.9|8470.9|8464.9|1425
1747101000000|2025-05-13 01:50:00|8474.9|8468.9|8474.9|8468.9|8486.9|8480.9|8468.9|8462.9|1423
1747101300000|2025-05-13 01:55:00|8475.9|8469.9|8463.9|8457.9|8487.9|8481.9|8460.9|8454.9|1239
1747101600000|2025-05-13 02:00:00|8464.9|8458.9|8466.9|8460.9|8471.9|8465.9|8455.9|8449.9|1463
1747101900000|2025-05-13 02:05:00|8465.9|8459.9|8460.9|8454.9|8473.9|8467.9|8455.9|8449.9|1352
1747102200000|2025-05-13 02:10:00|8458.9|8452.9|8445.9|8439.9|8458.9|8452.9|8440.9|8434.9|1060
1747102500000|2025-05-13 02:15:00|8446.9|8440.9|8464.9|8458.9|8468.9|8462.9|8446.9|8440.9|1282
1747102800000|2025-05-13 02:20:00|8465.9|8459.9|8451.9|8445.9|8465.9|8459.9|8449.9|8443.9|1760
1747103100000|2025-05-13 02:25:00|8450.9|8444.9|8445.9|8439.9|8458.9|8452.9|8444.9|8438.9|886
1747103400000|2025-05-13 02:30:00|8444.9|8438.9|8436.9|8430.9|8447.9|8441.9|8428.9|8422.9|1944
1747103700000|2025-05-13 02:35:00|8437.9|8431.9|8428.9|8422.9|8439.9|8433.9|8426.9|8420.9|1026
1747104000000|2025-05-13 02:40:00|8426.9|8420.9|8432.9|8426.9|8438.9|8432.9|8426.9|8420.9|1054
1747104300000|2025-05-13 02:45:00|8433.9|8427.9|8431.9|8425.9|8439.9|8433.9|8428.9|8422.9|863
1747104600000|2025-05-13 02:50:00|8432.9|8426.9|8436.9|8430.9|8436.9|8430.9|8424.9|8418.9|1070
1747104900000|2025-05-13 02:55:00|8435.9|8429.9|8438.9|8432.9|8442.9|8436.9|8434.9|8428.9|921
1747105200000|2025-05-13 03:00:00|8436.9|8430.9|8423.9|8417.9|8441.9|8435.9|8423.9|8417.9|897
1747105500000|2025-05-13 03:05:00|8422.9|8416.9|8426.9|8420.9|8431.9|8425.9|8421.9|8415.9|1082
1747105800000|2025-05-13 03:10:00|8425.9|8419.9|8423.9|8417.9|8436.9|8430.9|8423.9|8417.9|1340
1747106100000|2025-05-13 03:15:00|8422.9|8416.9|8417.9|8411.9|8430.9|8424.9|8415.9|8409.9|1037
1747106400000|2025-05-13 03:20:00|8416.9|8410.9|8409.9|8403.9|8418.9|8412.9|8407.9|8401.9|946
1747106700000|2025-05-13 03:25:00|8408.9|8402.9|8407.9|8401.9|8411.9|8405.9|8405.9|8399.9|801
1747107000000|2025-05-13 03:30:00|8406.9|8400.9|8411.9|8405.9|8412.9|8406.9|8405.9|8399.9|863
1747107300000|2025-05-13 03:35:00|8412.9|8406.9|8410.9|8404.9|8415.9|8409.9|8408.9|8402.9|875
1747107600000|2025-05-13 03:40:00|8409.9|8403.9|8410.9|8404.9|8411.9|8405.9|8404.9|8398.9|448
1747107900000|2025-05-13 03:45:00|8411.9|8405.9|8403.9|8397.9|8411.9|8405.9|8399.9|8393.9|851
1747108200000|2025-05-13 03:50:00|8402.9|8396.9|8405.9|8399.9|8407.9|8401.9|8402.9|8396.9|471
1747108500000|2025-05-13 03:55:00|8404.9|8398.9|8405.9|8399.9|8406.9|8400.9|8402.9|8396.9|584
1747108800000|2025-05-13 04:00:00|8412.1|8394.1|8410.9|8392.9|8412.8|8394.8|8410.1|8392.1|1
1747109100000|2025-05-13 04:05:00|8410.7|8392.7|8413.4|8395.4|8413.4|8395.4|8409|8391|0
1747109400000|2025-05-13 04:10:00|8413.1|8395.1|8412.9|8394.9|8414.5|8396.5|8412.8|8394.8|0
1747109700000|2025-05-13 04:15:00|8412.8|8394.8|8412.8|8394.8|8413.3|8395.3|8411|8393|0
1747110000000|2025-05-13 04:20:00|8413|8395|8413.9|8395.9|8415.2|8397.2|8413|8395|0
1747110300000|2025-05-13 04:25:00|8414.1|8396.1|8410|8392|8414.6|8396.6|8410|8392|0
1747110600000|2025-05-13 04:30:00|8409.8|8391.8|8409.8|8391.8|8411.3|8393.3|8408.6|8390.6|0
1747110900000|2025-05-13 04:35:00|8409.5|8391.5|8404.9|8386.9|8410.3|8392.3|8403.7|8385.7|0
1747111200000|2025-05-13 04:40:00|8404.8|8386.8|8409|8391|8409|8391|8402.1|8384.1|0
1747111500000|2025-05-13 04:45:00|8409.3|8391.3|8411.7|8393.7|8412.9|8394.9|8409.3|8391.3|0
1747111800000|2025-05-13 04:50:00|8411.9|8393.9|8409.7|8391.7|8411.9|8393.9|8409.6|8391.6|0
1747112100000|2025-05-13 04:55:00|8409.6|8391.6|8414.9|8396.9|8415.6|8397.6|8408.6|8390.6|4
1747112400000|2025-05-13 05:00:00|8404.9|8398.9|8418.9|8412.9|8420.9|8414.9|8398.9|8392.9|1644
1747112700000|2025-05-13 05:05:00|8419.9|8413.9|8425.9|8419.9|8427.9|8421.9|8417.9|8411.9|967
1747113000000|2025-05-13 05:10:00|8426.9|8420.9|8437.9|8431.9|8439.9|8433.9|8426.9|8420.9|1451
1747113300000|2025-05-13 05:15:00|8438.9|8432.9|8427.9|8421.9|8441.9|8435.9|8427.9|8421.9|751
1747113600000|2025-05-13 05:20:00|8426.9|8420.9|8421.9|8415.9|8429.9|8423.9|8421.9|8415.9|728
1747113900000|2025-05-13 05:25:00|8422.9|8416.9|8424.9|8418.9|8426.9|8420.9|8419.9|8413.9|599
1747114200000|2025-05-13 05:30:00|8425.9|8419.9|8414.9|8408.9|8426.9|8420.9|8411.9|8405.9|663
1747114500000|2025-05-13 05:35:00|8415.9|8409.9|8425.9|8419.9|8427.9|8421.9|8414.9|8408.9|803
1747114800000|2025-05-13 05:40:00|8424.9|8418.9|8431.9|8425.9|8432.9|8426.9|8423.9|8417.9|635
1747115100000|2025-05-13 05:45:00|8432.9|8426.9|8433.9|8427.9|8439.9|8433.9|8432.9|8426.9|634
1747115400000|2025-05-13 05:50:00|8432.9|8426.9|8433.9|8427.9|8438.9|8432.9|8432.9|8426.9|866
1747115700000|2025-05-13 05:55:00|8434.9|8428.9|8445.9|8439.9|8446.9|8440.9|8434.9|8428.9|619
1747116000000|2025-05-13 06:00:00|8446.9|8440.9|8444.9|8438.9|8447.9|8441.9|8440.9|8434.9|811
1747116300000|2025-05-13 06:05:00|8445.9|8439.9|8429.9|8423.9|8445.9|8439.9|8427.9|8421.9|867
1747116600000|2025-05-13 06:10:00|8428.9|8422.9|8438.9|8432.9|8438.9|8432.9|8426.9|8420.9|410
1747116900000|2025-05-13 06:15:00|8437.9|8431.9|8424.9|8418.9|8438.9|8432.9|8423.9|8417.9|501
1747117200000|2025-05-13 06:20:00|8423.9|8417.9|8421.9|8415.9|8428.9|8422.9|8421.9|8415.9|419
1747117500000|2025-05-13 06:25:00|8422.9|8416.9|8431.9|8425.9|8431.9|8425.9|8421.9|8415.9|417
1747117800000|2025-05-13 06:30:00|8432.9|8426.9|8436.9|8430.9|8438.9|8432.9|8431.9|8425.9|443
1747118100000|2025-05-13 06:35:00|8437.9|8431.9|8425.9|8419.9|8437.9|8431.9|8424.9|8418.9|539
1747118400000|2025-05-13 06:40:00|8426.9|8420.9|8434.9|8428.9|8436.9|8430.9|8423.9|8417.9|476
1747118700000|2025-05-13 06:45:00|8435.9|8429.9|8421.9|8415.9|8435.9|8429.9|8420.9|8414.9|546
1747119000000|2025-05-13 06:50:00|8420.9|8414.9|8415.9|8409.9|8423.9|8417.9|8414.9|8408.9|739
1747119300000|2025-05-13 06:55:00|8416.9|8410.9|8406.9|8400.9|8419.9|8413.9|8406.9|8400.9|905
1747119600000|2025-05-13 07:00:00|8407.9|8401.9|8405.9|8399.9|8411.9|8405.9|8404.9|8398.9|806
1747119900000|2025-05-13 07:05:00|8404.9|8398.9|8405.9|8399.9|8406.9|8400.9|8396.9|8390.9|1338
1747120200000|2025-05-13 07:10:00|8406.9|8400.9|8407.9|8401.9|8411.9|8405.9|8405.9|8399.9|502
1747120500000|2025-05-13 07:15:00|8406.9|8400.9|8407.9|8401.9|8411.9|8405.9|8406.9|8400.9|932
1747120800000|2025-05-13 07:20:00|8406.9|8400.9|8401.9|8395.9|8409.9|8403.9|8400.9|8394.9|635
1747121100000|2025-05-13 07:25:00|8402.9|8396.9|8397.9|8391.9|8405.9|8399.9|8396.9|8390.9|613
1747121400000|2025-05-13 07:30:00|8396.9|8390.9|8400.9|8394.9|8402.9|8396.9|8393.9|8387.9|1120
1747121700000|2025-05-13 07:35:00|8399.9|8393.9|8390.9|8384.9|8400.9|8394.9|8386.9|8380.9|1364
1747122000000|2025-05-13 07:40:00|8389.9|8383.9|8384.9|8378.9|8391.9|8385.9|8382.9|8376.9|1202
1747122300000|2025-05-13 07:45:00|8385.9|8379.9|8383.9|8377.9|8387.9|8381.9|8377.9|8371.9|1522
1747122600000|2025-05-13 07:50:00|8382.9|8376.9|8387.9|8381.9|8388.9|8382.9|8380.9|8374.9|985
1747122900000|2025-05-13 07:55:00|8386.9|8380.9|8388.9|8382.9|8392.9|8386.9|8385.9|8379.9|1423
1747123200000|2025-05-13 08:00:00|8389.9|8383.9|8395.9|8389.9|8396.9|8390.9|8387.9|8381.9|1147
1747123500000|2025-05-13 08:05:00|8393.9|8387.9|8385.9|8379.9|8395.9|8389.9|8383.9|8377.9|2213
1747123800000|2025-05-13 08:10:00|8384.9|8378.9|8388.9|8382.9|8389.9|8383.9|8383.9|8377.9|1059
1747124100000|2025-05-13 08:15:00|8389.9|8383.9|8392.9|8386.9|8394.9|8388.9|8386.9|8380.9|1609
1747124400000|2025-05-13 08:20:00|8391.9|8385.9|8392.9|8386.9|8392.9|8386.9|8388.9|8382.9|674
1747124700000|2025-05-13 08:25:00|8393.9|8387.9|8393.9|8387.9|8396.9|8390.9|8388.9|8382.9|790
1747125000000|2025-05-13 08:30:00|8399.9|8381.9|8403.4|8385.4|8403.4|8385.4|8398.6|8380.6|0
1747125300000|2025-05-13 08:35:00|8404.4|8386.4|8402.9|8384.9|8406.7|8388.7|8402.2|8384.2|0
1747125600000|2025-05-13 08:40:00|8402.7|8384.7|8398.9|8380.9|8403.4|8385.4|8397.6|8379.6|126
1747125900000|2025-05-13 08:45:00|8398.8|8380.8|8394.7|8376.7|8399.4|8381.4|8394|8376|0
1747126200000|2025-05-13 08:50:00|8394|8376|8394.8|8376.8|8395.3|8377.3|8392.5|8374.5|0
1747126500000|2025-05-13 08:55:00|8394.5|8376.5|8393.7|8375.7|8395.5|8377.5|8393.5|8375.5|0
1747126800000|2025-05-13 09:00:00|8393.9|8375.9|8396.5|8378.5|8398.1|8380.1|8392.6|8374.6|0
1747127100000|2025-05-13 09:05:00|8396.6|8378.6|8397.5|8379.5|8397.5|8379.5|8396|8378|0
1747127400000|2025-05-13 09:10:00|8397.7|8379.7|8397.3|8379.3|8399.9|8381.9|8396|8378|0
1747127700000|2025-05-13 09:15:00|8397.5|8379.5|8371.4|8365.4|8397.5|8382.9|8370.9|8364.9|481
1747128000000|2025-05-13 09:20:00|8372.4|8366.4|8379.4|8373.4|8382.9|8376.9|8372.4|8366.4|256
1747128300000|2025-05-13 09:25:00|8379.9|8373.9|8383.4|8377.4|8386.4|8380.4|8377.4|8371.4|189
1747128600000|2025-05-13 09:30:00|8384.4|8378.4|8377.9|8371.9|8385.4|8379.4|8377.4|8371.4|153
1747128900000|2025-05-13 09:35:00|8378.4|8372.4|8371.4|8365.4|8380.4|8374.4|8368.4|8362.4|153
1747129200000|2025-05-13 09:40:00|8370.9|8364.9|8373.4|8367.4|8373.9|8367.9|8367.4|8361.4|155
1747129500000|2025-05-13 09:45:00|8373.9|8367.9|8374.4|8368.4|8377.9|8371.9|8373.4|8367.4|92
1747129800000|2025-05-13 09:50:00|8375.4|8369.4|8374.4|8368.4|8375.9|8369.9|8373.4|8367.4|98
1747130100000|2025-05-13 09:55:00|8373.4|8367.4|8377.4|8371.4|8378.9|8372.9|8370.4|8364.4|68
1747130400000|2025-05-13 10:00:00|8376.9|8370.9|8375.4|8369.4|8379.9|8373.9|8374.9|8368.9|109
1747130700000|2025-05-13 10:05:00|8374.9|8368.9|8373.9|8367.9|8376.4|8370.4|8370.4|8364.4|77
1747131000000|2025-05-13 10:10:00|8373.4|8367.4|8384.9|8378.9|8385.4|8379.4|8373.4|8367.4|92
1747131300000|2025-05-13 10:15:00|8384.4|8378.4|8383.4|8377.4|8386.4|8380.4|8381.9|8375.9|124
1747131600000|2025-05-13 10:20:00|8384.4|8378.4|8383.4|8377.4|8386.4|8380.4|8383.4|8377.4|17
1747131900000|2025-05-13 10:25:00|8382.9|8376.9|8381.4|8375.4|8383.4|8377.4|8379.4|8373.4|24
1747132200000|2025-05-13 10:30:00|8381.9|8375.9|8381.4|8375.4|8382.9|8376.9|8377.4|8371.4|27
1747132500000|2025-05-13 10:35:00|8381.9|8375.9|8383.4|8377.4|8386.9|8380.9|8380.9|8374.9|70
1747132800000|2025-05-13 10:40:00|8382.9|8376.9|8384.4|8378.4|8385.9|8379.9|8382.4|8376.4|14
1747133100000|2025-05-13 10:45:00|8384.9|8378.9|8389.4|8383.4|8390.9|8384.9|8384.4|8378.4|66
1747133400000|2025-05-13 10:50:00|8389.9|8383.9|8387.9|8381.9|8389.9|8383.9|8384.4|8378.4|49
1747133700000|2025-05-13 10:55:00|8387.4|8381.4|8390.9|8384.9|8393.4|8387.4|8386.9|8380.9|86
1747134000000|2025-05-13 11:00:00|8391.4|8385.4|8397.9|8391.9|8399.4|8393.4|8390.4|8384.4|196
1747134300000|2025-05-13 11:05:00|8397.4|8391.4|8396.4|8390.4|8397.4|8391.4|8392.9|8386.9|22
1747134600000|2025-05-13 11:10:00|8397.4|8391.4|8399.9|8393.9|8400.4|8394.4|8394.9|8388.9|21
1747134900000|2025-05-13 11:15:00|8399.4|8393.4|8401.4|8395.4|8401.4|8395.4|8396.4|8390.4|42
1747135200000|2025-05-13 11:20:00|8400.9|8394.9|8402.4|8396.4|8403.4|8397.4|8398.4|8392.4|75
1747135500000|2025-05-13 11:25:00|8402.9|8396.9|8401.4|8395.4|8405.4|8399.4|8398.4|8392.4|53
1747135800000|2025-05-13 11:30:00|8401.9|8395.9|8401.4|8395.4|8402.4|8396.4|8399.9|8393.9|25
1747136100000|2025-05-13 11:35:00|8400.9|8394.9|8400.4|8394.4|8406.4|8400.4|8400.4|8394.4|89
1747136400000|2025-05-13 11:40:00|8399.4|8393.4|8400.4|8394.4|8401.9|8395.9|8398.4|8392.4|80
1747136700000|2025-05-13 11:45:00|8400.9|8394.9|8404.4|8398.4|8405.9|8399.9|8399.4|8393.4|84
1747137000000|2025-05-13 11:50:00|8403.9|8397.9|8411.9|8405.9|8413.4|8407.4|8402.4|8396.4|298
1747137300000|2025-05-13 11:55:00|8412.4|8406.4|8419.4|8413.4|8420.4|8414.4|8409.4|8403.4|195
1747137600000|2025-05-13 12:00:00|8419.9|8413.9|8420.4|8414.4|8421.4|8415.4|8414.4|8408.4|121
1747137900000|2025-05-13 12:05:00|8419.9|8413.9|8420.9|8414.9|8422.4|8416.4|8417.9|8411.9|90
1747138200000|2025-05-13 12:10:00|8421.4|8415.4|8424.9|8418.9|8426.4|8420.4|8418.4|8412.4|89
1747138500000|2025-05-13 12:15:00|8424.4|8418.4|8424.4|8418.4|8427.4|8421.4|8422.4|8416.4|94
1747138800000|2025-05-13 12:20:00|8424.9|8418.9|8435.9|8429.9|8435.9|8429.9|8424.9|8418.9|175
1747139100000|2025-05-13 12:25:00|8436.4|8430.4|8437.4|8431.4|8438.4|8432.4|8431.4|8425.4|98
1747139400000|2025-05-13 12:30:00|8435.4|8429.4|8432.4|8426.4|8452.9|8446.9|8424.9|8418.9|305
1747139700000|2025-05-13 12:35:00|8431.9|8425.9|8431.9|8425.9|8435.9|8429.9|8429.9|8423.9|55
1747140000000|2025-05-13 12:40:00|8431.4|8425.4|8432.9|8426.9|8433.9|8427.9|8427.4|8421.4|114
1747140300000|2025-05-13 12:45:00|8431.9|8425.9|8426.4|8420.4|8433.4|8427.4|8423.4|8417.4|131
1747140600000|2025-05-13 12:50:00|8425.9|8419.9|8420.4|8414.4|8425.9|8419.9|8418.9|8412.9|145
1747140900000|2025-05-13 12:55:00|8419.9|8413.9|8426.4|8420.4|8426.9|8420.9|8417.9|8411.9|83
1747141200000|2025-05-13 13:00:00|8425.4|8419.4|8426.4|8420.4|8428.4|8422.4|8422.9|8416.9|45
1747141500000|2025-05-13 13:05:00|8425.9|8419.9|8422.4|8416.4|8426.4|8420.4|8420.9|8414.9|40
1747141800000|2025-05-13 13:10:00|8422.9|8416.9|8425.9|8419.9|8426.9|8420.9|8420.9|8414.9|50
1747142100000|2025-05-13 13:15:00|8425.4|8419.4|8428.4|8422.4|8429.4|8423.4|8424.4|8418.4|33
1747142400000|2025-05-13 13:20:00|8428.9|8422.9|8436.4|8430.4|8437.4|8431.4|8428.9|8422.9|50
1747142700000|2025-05-13 13:25:00|8435.9|8429.9|8433.9|8427.9|8436.4|8430.4|8431.4|8425.4|85
1747143000000|2025-05-13 13:30:00|8434.9|8428.9|8451.9|8445.9|8451.9|8445.9|8412.9|8406.9|1914
1747143300000|2025-05-13 13:35:00|8451.4|8445.4|8455.9|8449.9|8464.4|8458.4|8439.4|8433.4|1416
1747143600000|2025-05-13 13:40:00|8456.4|8450.4|8453.4|8447.4|8457.4|8451.4|8443.9|8437.9|467
1747143900000|2025-05-13 13:45:00|8452.9|8446.9|8437.9|8431.9|8453.9|8447.9|8436.4|8430.4|508
1747144200000|2025-05-13 13:50:00|8437.4|8431.4|8434.9|8428.9|8441.4|8435.4|8429.4|8423.4|603
1747144500000|2025-05-13 13:55:00|8434.4|8428.4|8428.4|8422.4|8438.4|8432.4|8428.4|8422.4|559
1747144800000|2025-05-13 14:00:00|8428.9|8422.9|8440.9|8434.9|8441.4|8435.4|8425.4|8419.4|519
1747145100000|2025-05-13 14:05:00|8441.4|8435.4|8433.4|8427.4|8445.4|8439.4|8430.9|8424.9|298
1747145400000|2025-05-13 14:10:00|8434.4|8428.4|8450.4|8444.4|8450.9|8444.9|8430.9|8424.9|229
1747145700000|2025-05-13 14:15:00|8449.9|8443.9|8452.9|8446.9|8456.4|8450.4|8445.9|8439.9|294
1747146000000|2025-05-13 14:20:00|8452.4|8446.4|8447.9|8441.9|8454.9|8448.9|8445.9|8439.9|409
1747146300000|2025-05-13 14:25:00|8447.4|8441.4|8447.4|8441.4|8450.4|8444.4|8439.4|8433.4|387
1747146600000|2025-05-13 14:30:00|8447.9|8441.9|8467.4|8461.4|8467.4|8461.4|8445.4|8439.4|435
1747146900000|2025-05-13 14:35:00|8466.9|8460.9|8480.4|8474.4|8480.4|8474.4|8465.4|8459.4|583
1747147200000|2025-05-13 14:40:00|8479.9|8473.9|8469.4|8463.4|8480.4|8474.4|8465.9|8459.9|349
1747147500000|2025-05-13 14:45:00|8469.9|8463.9|8478.4|8472.4|8478.4|8472.4|8467.4|8461.4|303
1747147800000|2025-05-13 14:50:00|8477.9|8471.9|8482.4|8476.4|8483.4|8477.4|8471.4|8465.4|418
1747148100000|2025-05-13 14:55:00|8481.9|8475.9|8484.9|8478.9|8485.4|8479.4|8478.4|8472.4|278
1747148400000|2025-05-13 15:00:00|8482.9|8476.9|8485.9|8479.9|8485.9|8479.9|8479.9|8473.9|181
1747148700000|2025-05-13 15:05:00|8483.9|8477.9|8483.9|8477.9|8485.9|8479.9|8477.9|8471.9|125
1747149000000|2025-05-13 15:10:00|8482.9|8476.9|8482.9|8476.9|8488.9|8482.9|8481.9|8475.9|196
1747149300000|2025-05-13 15:15:00|8484.9|8478.9|8483.9|8477.9|8485.9|8479.9|8480.9|8474.9|131
1747149600000|2025-05-13 15:20:00|8484.9|8478.9|8487.9|8481.9|8489.9|8483.9|8481.9|8475.9|287
1747149900000|2025-05-13 15:25:00|8488.9|8482.9|8491.9|8485.9|8492.9|8486.9|8485.9|8479.9|257
1747150200000|2025-05-13 15:30:00|8492.9|8486.9|8493.9|8487.9|8496.9|8490.9|8488.9|8482.9|302
1747150500000|2025-05-13 15:35:00|8494.9|8488.9|8486.9|8480.9|8496.9|8490.9|8486.9|8480.9|264
1747150800000|2025-05-13 15:40:00|8487.9|8481.9|8495.9|8489.9|8495.9|8489.9|8485.9|8479.9|164
1747151100000|2025-05-13 15:45:00|8494.9|8488.9|8497.9|8491.9|8502.9|8496.9|8494.9|8488.9|193
1747151400000|2025-05-13 15:50:00|8496.9|8490.9|8491.9|8485.9|8496.9|8490.9|8490.9|8484.9|170
1747151700000|2025-05-13 15:55:00|8489.9|8483.9|8488.9|8482.9|8490.9|8484.9|8486.9|8480.9|141
1747152000000|2025-05-13 16:00:00|8487.9|8481.9|8489.9|8483.9|8490.9|8484.9|8486.9|8480.9|159
1747152300000|2025-05-13 16:05:00|8490.9|8484.9|8490.9|8484.9|8492.9|8486.9|8486.9|8480.9|145
1747152600000|2025-05-13 16:10:00|8489.9|8483.9|8497.9|8491.9|8497.9|8491.9|8488.9|8482.9|84
1747152900000|2025-05-13 16:15:00|8498.9|8492.9|8490.9|8484.9|8498.9|8492.9|8490.9|8484.9|177
1747153200000|2025-05-13 16:20:00|8489.9|8483.9|8494.9|8488.9|8495.9|8489.9|8489.9|8483.9|147
1747153500000|2025-05-13 16:25:00|8495.9|8489.9|8495.9|8489.9|8496.9|8490.9|8493.9|8487.9|99
1747153800000|2025-05-13 16:30:00|8494.9|8488.9|8496.9|8490.9|8498.9|8492.9|8494.9|8488.9|120
1747154100000|2025-05-13 16:35:00|8497.9|8491.9|8501.9|8495.9|8504.9|8498.9|8496.9|8490.9|92
1747154400000|2025-05-13 16:40:00|8502.9|8496.9|8506.9|8500.9|8508.9|8502.9|8502.9|8496.9|127
1747154700000|2025-05-13 16:45:00|8507.9|8501.9|8504.9|8498.9|8507.9|8501.9|8502.9|8496.9|128
1747155000000|2025-05-13 16:50:00|8505.9|8499.9|8505.9|8499.9|8505.9|8499.9|8501.9|8495.9|124
1747155300000|2025-05-13 16:55:00|8504.9|8498.9|8503.9|8497.9|8506.9|8500.9|8501.9|8495.9|217
1747155600000|2025-05-13 17:00:00|8504.9|8498.9|8505.9|8499.9|8506.9|8500.9|8501.9|8495.9|158
1747155900000|2025-05-13 17:05:00|8506.9|8500.9|8501.9|8495.9|8508.9|8502.9|8501.9|8495.9|89
1747156200000|2025-05-13 17:10:00|8500.9|8494.9|8497.9|8491.9|8501.9|8495.9|8496.9|8490.9|85
1747156500000|2025-05-13 17:15:00|8498.9|8492.9|8500.9|8494.9|8503.9|8497.9|8498.9|8492.9|87
1747156800000|2025-05-13 17:20:00|8499.9|8493.9|8500.9|8494.9|8501.9|8495.9|8497.9|8491.9|110
1747157100000|2025-05-13 17:25:00|8499.9|8493.9|8499.9|8493.9|8499.9|8493.9|8497.9|8491.9|79
1747157400000|2025-05-13 17:30:00|8497.9|8491.9|8504.9|8498.9|8504.9|8498.9|8496.9|8490.9|69
1747157700000|2025-05-13 17:35:00|8503.9|8497.9|8501.9|8495.9|8504.9|8498.9|8500.9|8494.9|105
1747158000000|2025-05-13 17:40:00|8502.9|8496.9|8503.9|8497.9|8504.9|8498.9|8501.9|8495.9|76
1747158300000|2025-05-13 17:45:00|8505.9|8499.9|8503.9|8497.9|8505.9|8499.9|8502.9|8496.9|62
1747158600000|2025-05-13 17:50:00|8504.9|8498.9|8499.9|8493.9|8505.9|8499.9|8499.9|8493.9|74
1747158900000|2025-05-13 17:55:00|8498.9|8492.9|8492.9|8486.9|8498.9|8492.9|8492.9|8486.9|96
1747159200000|2025-05-13 18:00:00|8493.9|8487.9|8493.9|8487.9|8495.9|8489.9|8490.9|8484.9|114
1747159500000|2025-05-13 18:05:00|8494.9|8488.9|8490.9|8484.9|8495.9|8489.9|8490.9|8484.9|132
1747159800000|2025-05-13 18:10:00|8491.9|8485.9|8494.9|8488.9|8496.9|8490.9|8491.9|8485.9|58
1747160100000|2025-05-13 18:15:00|8493.9|8487.9|8493.9|8487.9|8494.9|8488.9|8491.9|8485.9|97
1747160400000|2025-05-13 18:20:00|8494.9|8488.9|8490.9|8484.9|8495.9|8489.9|8490.9|8484.9|68
1747160700000|2025-05-13 18:25:00|8491.9|8485.9|8487.9|8481.9|8491.9|8485.9|8485.9|8479.9|90
1747161000000|2025-05-13 18:30:00|8488.9|8482.9|8488.9|8482.9|8489.9|8483.9|8485.9|8479.9|68
1747161300000|2025-05-13 18:35:00|8489.9|8483.9|8489.9|8483.9|8492.9|8486.9|8489.9|8483.9|106
1747161600000|2025-05-13 18:40:00|8490.9|8484.9|8490.9|8484.9|8492.9|8486.9|8489.9|8483.9|80
1747161900000|2025-05-13 18:45:00|8491.9|8485.9|8493.9|8487.9|8494.9|8488.9|8490.9|8484.9|161
1747162200000|2025-05-13 18:50:00|8492.9|8486.9|8489.9|8483.9|8493.9|8487.9|8487.9|8481.9|93
1747162500000|2025-05-13 18:55:00|8488.9|8482.9|8501.6|8483.6|8501.6|8489.9|8488.9|8482.9|116
1747162800000|2025-05-13 19:00:00|8501.5|8483.5|8510.9|8492.9|8511|8493|8500.3|8482.3|0
1747163100000|2025-05-13 19:05:00|8511|8493|8507.8|8489.8|8511.2|8493.2|8507.6|8489.6|0
1747163400000|2025-05-13 19:10:00|8507.9|8489.9|8510.2|8492.2|8510.3|8492.3|8507.3|8489.3|0
1747163700000|2025-05-13 19:15:00|8510.3|8492.3|8511.6|8493.6|8512.9|8494.9|8510.1|8492.1|0
1747164000000|2025-05-13 19:20:00|8511.5|8493.5|8511.5|8493.5|8512|8494|8510.3|8492.3|0
1747164300000|2025-05-13 19:25:00|8511.4|8493.4|8510|8492|8512.2|8494.2|8509.9|8491.9|0
1747164600000|2025-05-13 19:30:00|8510.1|8492.1|8508.6|8490.6|8512.2|8494.2|8507.4|8489.4|0
1747164900000|2025-05-13 19:35:00|8508.5|8490.5|8509.1|8491.1|8511.5|8493.5|8507|8489|0
1747165200000|2025-05-13 19:40:00|8509.2|8491.2|8502.7|8484.7|8509.2|8491.2|8501.8|8483.8|0
1747165500000|2025-05-13 19:45:00|8502.8|8484.8|8499.9|8481.9|8502.8|8484.8|8498.8|8480.8|0
1747165800000|2025-05-13 19:50:00|8499.8|8481.8|8488.2|8470.2|8501.9|8483.9|8485.5|8467.5|0
1747166100000|2025-05-13 19:55:00|8488.4|8470.4|8475.7|8457.7|8491.3|8473.3|8475.6|8457.6|0
1747166400000|2025-05-13 20:00:00|8476.6|8458.6|8476.7|8458.7|8479.6|8461.6|8471.5|8453.5|0
1747166700000|2025-05-13 20:05:00|8477|8459|8471.6|8453.6|8477.7|8459.7|8471.6|8453.6|0
1747167000000|2025-05-13 20:10:00|8471.9|8453.9|8475.9|8457.9|8475.9|8457.9|8471.3|8453.3|0
1747167300000|2025-05-13 20:15:00|8475.6|8457.6|8472.3|8454.3|8475.9|8457.9|8471.6|8453.6|0
1747167600000|2025-05-13 20:20:00|8472.6|8454.6|8467.9|8449.9|8473|8455|8467.9|8449.9|0
1747167900000|2025-05-13 20:25:00|8468.3|8450.3|8468.6|8450.6|8471.9|8453.9|8467.9|8449.9|0
1747168200000|2025-05-13 20:30:00|8468.3|8450.3|8470.4|8452.4|8470.8|8452.8|8468.3|8450.3|0
1747168500000|2025-05-13 20:35:00|8470.1|8452.1|8472.2|8454.2|8472.2|8454.2|8469.4|8451.4|0
1747168800000|2025-05-13 20:40:00|8471.9|8453.9|8469|8451|8472.6|8454.6|8468.6|8450.6|0
1747169100000|2025-05-13 20:45:00|8468.7|8450.7|8470.4|8452.4|8471.2|8453.2|8468.6|8450.6|0
1747169400000|2025-05-13 20:50:00|8470.1|8452.1|8471.5|8453.5|8471.5|8453.5|8470.1|8452.1|0
1747169700000|2025-05-13 20:55:00|8471.2|8453.2|8470.7|8452.7|8471.2|8453.2|8469|8451|0
1747170000000|2025-05-13 21:00:00|8470.8|8452.8|8470.1|8452.1|8470.8|8452.8|8469.9|8451.9|0
1747170300000|2025-05-13 21:05:00|8470|8452|8470.1|8452.1|8470.4|8452.4|8469.5|8451.5|0
1747170600000|2025-05-13 21:10:00|8470|8452|8470.5|8452.5|8470.5|8452.5|8469.6|8451.6|0
1747170900000|2025-05-13 21:15:00|8470.8|8452.8|8468|8450|8471.5|8453.5|8468|8450|0
1747171200000|2025-05-13 21:20:00|8467.9|8449.9|8468.4|8450.4|8469.4|8451.4|8467.7|8449.7|0
1747171500000|2025-05-13 21:25:00|8468|8450|8469|8451|8469|8451|8467.5|8449.5|0
1747171800000|2025-05-13 21:30:00|8469.4|8451.4|8469.1|8451.1|8470.4|8452.4|8468.8|8450.8|0
1747172100000|2025-05-13 21:35:00|8468.5|8450.5|8468.7|8450.7|8468.8|8450.8|8468.4|8450.4|0
1747172400000|2025-05-13 21:40:00|8469.2|8451.2|8468.8|8450.8|8469.2|8451.2|8468.7|8450.7|0
1747172700000|2025-05-13 21:45:00|8468.7|8450.7|8471|8453|8471|8453|8468.7|8450.7|0
1747173000000|2025-05-13 21:50:00|8470.9|8452.9|8471.4|8453.4|8471.5|8453.5|8470.9|8452.9|0
1747173300000|2025-05-13 21:55:00|8471.7|8453.7|8471.6|8453.6|8473|8455|8471.6|8453.6|0
1747173600000|2025-05-13 22:00:00|8471.5|8453.5|8470.6|8452.6|8475.1|8457.1|8469.3|8451.3|0
1747173900000|2025-05-13 22:05:00|8470.4|8452.4|8472|8454|8472.2|8454.2|8469.1|8451.1|0
1747174200000|2025-05-13 22:10:00|8472.2|8454.2|8474|8456|8475.4|8457.4|8471.1|8453.1|0
1747174500000|2025-05-13 22:15:00|8470.3|8452.3|8471.4|8453.4|8471.9|8453.9|8469.6|8451.6|0
1747174800000|2025-05-13 22:20:00|8471|8453|8470.7|8452.7|8471.7|8453.7|8469.9|8451.9|0
1747175100000|2025-05-13 22:25:00|8470.6|8452.6|8471|8453|8472.1|8454.1|8469.6|8451.6|0
1747175400000|2025-05-13 22:30:00|8474.5|8456.5|8472.6|8454.6|8474.5|8456.5|8472.6|8454.6|0
1747175700000|2025-05-13 22:35:00|8472.7|8454.7|8472.6|8454.6|8473.3|8455.3|8472.2|8454.2|0
1747176000000|2025-05-13 22:40:00|8472.7|8454.7|8473.6|8455.6|8474|8456|8472.7|8454.7|0
1747176300000|2025-05-13 22:45:00|8470.4|8452.4|8471.7|8453.7|8472.1|8454.1|8470.3|8452.3|0
1747176600000|2025-05-13 22:50:00|8472|8454|8470.3|8452.3|8472.4|8454.4|8470.3|8452.3|0
1747176900000|2025-05-13 22:55:00|8470|8452|8469.6|8451.6|8471.4|8453.4|8469.2|8451.2|0
1747177200000|2025-05-13 23:00:00|8472.8|8454.8|8472.2|8454.2|8475.1|8457.1|8472.2|8454.2|0
1747177500000|2025-05-13 23:05:00|8471.9|8453.9|8475.4|8457.4|8475.6|8457.6|8469.9|8451.9|0
1747177800000|2025-05-13 23:10:00|8475.3|8457.3|8476.5|8458.5|8476.5|8458.5|8473.3|8455.3|0
1747178100000|2025-05-13 23:15:00|8476.2|8458.2|8474.4|8456.4|8476.5|8458.5|8473.1|8455.1|0
1747178400000|2025-05-13 23:20:00|8474.2|8456.2|8475.1|8457.1|8475.1|8457.1|8474|8456|0
1747178700000|2025-05-13 23:25:00|8474.8|8456.8|8488.6|8470.6|8489.4|8471.4|8474.7|8456.7|0
1747179000000|2025-05-13 23:30:00|8488.5|8470.5|8489.7|8471.7|8490.1|8472.1|8488.3|8470.3|0
1747179300000|2025-05-13 23:35:00|8490.1|8472.1|8496|8478|8496.9|8478.9|8489.7|8471.7|0
1747179600000|2025-05-13 23:40:00|8495.8|8477.8|8494.9|8476.9|8496.2|8478.2|8494.4|8476.4|0
1747179900000|2025-05-13 23:45:00|8494.7|8476.7|8495.4|8477.4|8496.7|8478.7|8494|8476|0
1747180200000|2025-05-13 23:50:00|8495.6|8477.6|8495.6|8477.6|8496.2|8478.2|8494.5|8476.5|0
1747180500000|2025-05-13 23:55:00|8495.4|8477.4|8494.7|8476.7|8497.2|8479.2|8494.4|8476.4|0
1747180800000|2025-05-14 00:00:00|8494.4|8476.4|8493|8475|8495.6|8477.6|8491|8473|0
1747181100000|2025-05-14 00:05:00|8492.8|8474.8|8494.4|8476.4|8494.7|8476.7|8490.8|8472.8|0
1747181400000|2025-05-14 00:10:00|8494.5|8476.5|8491|8473|8494.7|8476.7|8489.7|8471.7|0
1747181700000|2025-05-14 00:15:00|8491.1|8473.1|8489.1|8471.1|8491.2|8473.2|8488.1|8470.1|0
1747182000000|2025-05-14 00:20:00|8489|8471|8487.8|8469.8|8490|8472|8487.3|8469.3|0
1747182300000|2025-05-14 00:25:00|8487.6|8469.6|8488.8|8470.8|8489|8471|8486.8|8468.8|0
1747182600000|2025-05-14 00:30:00|8489|8471|8487.2|8469.2|8489.1|8471.1|8485.8|8467.8|0
1747182900000|2025-05-14 00:35:00|8487.8|8469.8|8489|8471|8489|8471|8486.7|8468.7|0
1747183200000|2025-05-14 00:40:00|8489.1|8471.1|8488.3|8470.3|8489.6|8471.6|8488|8470|0
1747183500000|2025-05-14 00:45:00|8488.6|8470.6|8502.6|8484.6|8504.5|8486.5|8488.5|8470.5|0
1747183800000|2025-05-14 00:50:00|8502.2|8484.2|8496.6|8478.6|8504.1|8486.1|8495.6|8477.6|0
1747184100000|2025-05-14 00:55:00|8496.5|8478.5|8497.2|8479.2|8498.3|8480.3|8496.2|8478.2|0
1747184400000|2025-05-14 01:00:00|8497.5|8479.5|8477.2|8459.2|8497.5|8479.5|8472.2|8454.2|0
1747184700000|2025-05-14 01:05:00|8477.5|8459.5|8482.2|8464.2|8482.8|8464.8|8475.2|8457.2|0
1747185000000|2025-05-14 01:10:00|8481.7|8463.7|8476.6|8458.6|8482|8464|8475.8|8457.8|0
1747185300000|2025-05-14 01:15:00|8477.3|8459.3|8481.4|8475.4|8492.4|8486.4|8464.4|8458.4|2122
1747185600000|2025-05-14 01:20:00|8480.4|8474.4|8481.4|8475.4|8485.4|8479.4|8478.4|8472.4|1243
1747185900000|2025-05-14 01:25:00|8480.4|8474.4|8478.4|8472.4|8481.4|8475.4|8470.4|8464.4|704
1747186200000|2025-05-14 01:30:00|8473.4|8467.4|8457.4|8451.4|8490.4|8484.4|8455.4|8449.4|4238
1747186500000|2025-05-14 01:35:00|8458.4|8452.4|8463.4|8457.4|8479.4|8473.4|8457.4|8451.4|1665
1747186800000|2025-05-14 01:40:00|8462.4|8456.4|8472.4|8466.4|8482.4|8476.4|8457.4|8451.4|1487
1747187100000|2025-05-14 01:45:00|8471.4|8465.4|8488.4|8482.4|8488.4|8482.4|8457.4|8451.4|1182
1747187400000|2025-05-14 01:50:00|8487.4|8481.4|8487.4|8481.4|8501.4|8495.4|8483.4|8477.4|1240
1747187700000|2025-05-14 01:55:00|8488.4|8482.4|8489.4|8483.4|8502.4|8496.4|8487.4|8481.4|1030
1747188000000|2025-05-14 02:00:00|8490.4|8484.4|8513.4|8507.4|8516.4|8510.4|8488.4|8482.4|998
1747188300000|2025-05-14 02:05:00|8514.4|8508.4|8494.4|8488.4|8516.4|8510.4|8493.4|8487.4|898
1747188600000|2025-05-14 02:10:00|8493.4|8487.4|8509.4|8503.4|8513.4|8507.4|8491.4|8485.4|776
1747188900000|2025-05-14 02:15:00|8508.4|8502.4|8516.4|8510.4|8522.4|8516.4|8506.4|8500.4|763
1747189200000|2025-05-14 02:20:00|8517.4|8511.4|8515.4|8509.4|8521.4|8515.4|8510.4|8504.4|626
1747189500000|2025-05-14 02:25:00|8516.4|8510.4|8505.4|8499.4|8517.4|8511.4|8500.4|8494.4|476
1747189800000|2025-05-14 02:30:00|8503.4|8497.4|8489.4|8483.4|8504.4|8498.4|8489.4|8483.4|744
1747190100000|2025-05-14 02:35:00|8490.4|8484.4|8482.4|8476.4|8493.4|8487.4|8481.4|8475.4|1006
1747190400000|2025-05-14 02:40:00|8483.4|8477.4|8473.4|8467.4|8483.4|8477.4|8462.4|8456.4|692
1747190700000|2025-05-14 02:45:00|8472.4|8466.4|8475.4|8469.4|8481.4|8475.4|8471.4|8465.4|531
1747191000000|2025-05-14 02:50:00|8476.4|8470.4|8477.4|8471.4|8478.4|8472.4|8472.4|8466.4|387
1747191300000|2025-05-14 02:55:00|8478.4|8472.4|8492.4|8486.4|8495.4|8489.4|8478.4|8472.4|627
1747191600000|2025-05-14 03:00:00|8491.4|8485.4|8487.4|8481.4|8492.4|8486.4|8480.4|8474.4|500
1747191900000|2025-05-14 03:05:00|8486.4|8480.4|8507.4|8501.4|8521.4|8515.4|8485.4|8479.4|846
1747192200000|2025-05-14 03:10:00|8508.4|8502.4|8504.4|8498.4|8510.4|8504.4|8499.4|8493.4|543
1747192500000|2025-05-14 03:15:00|8503.4|8497.4|8519.4|8513.4|8527.4|8521.4|8503.4|8497.4|719
1747192800000|2025-05-14 03:20:00|8520.4|8514.4|8509.4|8503.4|8520.4|8514.4|8507.4|8501.4|614
1747193100000|2025-05-14 03:25:00|8510.4|8504.4|8520.4|8514.4|8522.4|8516.4|8507.4|8501.4|513
1747193400000|2025-05-14 03:30:00|8519.4|8513.4|8522.4|8516.4|8526.4|8520.4|8517.4|8511.4|439
1747193700000|2025-05-14 03:35:00|8523.4|8517.4|8525.4|8519.4|8527.4|8521.4|8519.4|8513.4|462
1747194000000|2025-05-14 03:40:00|8526.4|8520.4|8527.4|8521.4|8530.4|8524.4|8521.4|8515.4|450
1747194300000|2025-05-14 03:45:00|8526.4|8520.4|8524.4|8518.4|8526.4|8520.4|8517.4|8511.4|469
1747194600000|2025-05-14 03:50:00|8523.4|8517.4|8526.4|8520.4|8529.4|8523.4|8523.4|8517.4|414
1747194900000|2025-05-14 03:55:00|8525.4|8519.4|8523.4|8517.4|8529.4|8523.4|8520.4|8514.4|313
1747195200000|2025-05-14 04:00:00|8530.1|8512.1|8528.6|8510.6|8530.4|8512.4|8528.4|8510.4|2
1747195500000|2025-05-14 04:05:00|8528.4|8510.4|8527.6|8509.6|8529.2|8511.2|8527.6|8509.6|0
1747195800000|2025-05-14 04:10:00|8527.7|8509.7|8530|8512|8530|8512|8527.7|8509.7|0
1747196100000|2025-05-14 04:15:00|8530.2|8512.2|8531.1|8513.1|8531.2|8513.2|8529.3|8511.3|0
1747196400000|2025-05-14 04:20:00|8530.7|8512.7|8532.7|8514.7|8533.3|8515.3|8530|8512|0
1747196700000|2025-05-14 04:25:00|8532.6|8514.6|8532.6|8514.6|8533|8515|8531.7|8513.7|0
1747197000000|2025-05-14 04:30:00|8532.3|8514.3|8533.5|8515.5|8533.5|8515.5|8531.8|8513.8|0
1747197300000|2025-05-14 04:35:00|8533.8|8515.8|8536.4|8518.4|8537.4|8519.4|8533.8|8515.8|0
1747197600000|2025-05-14 04:40:00|8536.3|8518.3|8537.5|8519.5|8538.7|8520.7|8536.3|8518.3|0
1747197900000|2025-05-14 04:45:00|8537.9|8519.9|8536.4|8518.4|8538.2|8520.2|8535.7|8517.7|0
1747198200000|2025-05-14 04:50:00|8536.2|8518.2|8535.9|8517.9|8536.4|8518.4|8535.5|8517.5|0
1747198500000|2025-05-14 04:55:00|8535.7|8517.7|8535|8517|8535.7|8517.7|8534.5|8516.5|58
1747198800000|2025-05-14 05:00:00|8534.9|8516.9|8520.4|8514.4|8534.9|8526.4|8519.4|8513.4|1146
1747199100000|2025-05-14 05:05:00|8519.4|8513.4|8533.4|8527.4|8535.4|8529.4|8519.4|8513.4|848
1747199400000|2025-05-14 05:10:00|8534.4|8528.4|8548.4|8542.4|8553.4|8547.4|8533.4|8527.4|1522
1747199700000|2025-05-14 05:15:00|8549.4|8543.4|8555.4|8549.4|8557.4|8551.4|8546.4|8540.4|915
1747200000000|2025-05-14 05:20:00|8556.4|8550.4|8563.4|8557.4|8563.4|8557.4|8553.4|8547.4|955
1747200300000|2025-05-14 05:25:00|8564.4|8558.4|8548.4|8542.4|8564.4|8558.4|8547.4|8541.4|1073
1747200600000|2025-05-14 05:30:00|8549.4|8543.4|8564.4|8558.4|8564.4|8558.4|8543.4|8537.4|1147
1747200900000|2025-05-14 05:35:00|8565.4|8559.4|8579.4|8573.4|8582.4|8576.4|8564.4|8558.4|1435
1747201200000|2025-05-14 05:40:00|8580.4|8574.4|8584.4|8578.4|8587.4|8581.4|8576.4|8570.4|763
1747201500000|2025-05-14 05:45:00|8585.4|8579.4|8567.4|8561.4|8585.4|8579.4|8561.4|8555.4|1147
1747201800000|2025-05-14 05:50:00|8566.4|8560.4|8561.4|8555.4|8571.4|8565.4|8555.4|8549.4|971
1747202100000|2025-05-14 05:55:00|8560.4|8554.4|8552.4|8546.4|8569.4|8563.4|8552.4|8546.4|1470
1747202400000|2025-05-14 06:00:00|8553.4|8547.4|8550.4|8544.4|8562.4|8556.4|8550.4|8544.4|637
1747202700000|2025-05-14 06:05:00|8551.4|8545.4|8548.4|8542.4|8555.4|8549.4|8542.4|8536.4|911
1747203000000|2025-05-14 06:10:00|8547.4|8541.4|8549.4|8543.4|8555.4|8549.4|8545.4|8539.4|603
1747203300000|2025-05-14 06:15:00|8548.4|8542.4|8551.4|8545.4|8556.4|8550.4|8547.4|8541.4|614
1747203600000|2025-05-14 06:20:00|8550.4|8544.4|8559.4|8553.4|8563.4|8557.4|8549.4|8543.4|632
1747203900000|2025-05-14 06:25:00|8557.4|8551.4|8556.4|8550.4|8558.4|8552.4|8551.4|8545.4|751
1747204200000|2025-05-14 06:30:00|8555.4|8549.4|8569.4|8563.4|8570.4|8564.4|8555.4|8549.4|652
1747204500000|2025-05-14 06:35:00|8570.4|8564.4|8568.4|8562.4|8576.4|8570.4|8567.4|8561.4|1088
1747204800000|2025-05-14 06:40:00|8569.4|8563.4|8576.4|8570.4|8577.4|8571.4|8566.4|8560.4|873
1747205100000|2025-05-14 06:45:00|8577.4|8571.4|8571.4|8565.4|8580.4|8574.4|8571.4|8565.4|914
1747205400000|2025-05-14 06:50:00|8572.4|8566.4|8576.4|8570.4|8579.4|8573.4|8571.4|8565.4|1065
1747205700000|2025-05-14 06:55:00|8575.4|8569.4|8587.4|8581.4|8589.4|8583.4|8574.4|8568.4|1295
1747206000000|2025-05-14 07:00:00|8589.4|8583.4|8584.4|8578.4|8591.4|8585.4|8584.4|8578.4|838
1747206300000|2025-05-14 07:05:00|8583.4|8577.4|8589.4|8583.4|8590.4|8584.4|8575.4|8569.4|1190
1747206600000|2025-05-14 07:10:00|8588.4|8582.4|8593.4|8587.4|8595.4|8589.4|8588.4|8582.4|1365
1747206900000|2025-05-14 07:15:00|8594.4|8588.4|8590.4|8584.4|8594.4|8588.4|8586.4|8580.4|726
1747207200000|2025-05-14 07:20:00|8589.4|8583.4|8587.4|8581.4|8593.4|8587.4|8586.4|8580.4|845
1747207500000|2025-05-14 07:25:00|8586.4|8580.4|8576.4|8570.4|8587.4|8581.4|8576.4|8570.4|902
1747207800000|2025-05-14 07:30:00|8575.4|8569.4|8573.4|8567.4|8578.4|8572.4|8568.4|8562.4|1803
1747208100000|2025-05-14 07:35:00|8574.4|8568.4|8590.4|8584.4|8590.4|8584.4|8573.4|8567.4|1078
1747208400000|2025-05-14 07:40:00|8589.4|8583.4|8585.4|8579.4|8591.4|8585.4|8585.4|8579.4|1171
1747208700000|2025-05-14 07:45:00|8586.4|8580.4|8583.4|8577.4|8587.4|8581.4|8581.4|8575.4|1411
1747209000000|2025-05-14 07:50:00|8582.4|8576.4|8589.4|8583.4|8591.4|8585.4|8582.4|8576.4|3589
1747209300000|2025-05-14 07:55:00|8588.4|8582.4|8591.4|8585.4|8597.4|8591.4|8588.4|8582.4|2292
1747209600000|2025-05-14 08:00:00|8581.2|8575.2|8585.2|8579.2|8586.2|8580.2|8579.2|8573.2|2225
1747209900000|2025-05-14 08:05:00|8586.2|8580.2|8586.2|8580.2|8592.2|8586.2|8581.2|8575.2|2793
1747210200000|2025-05-14 08:10:00|8587.2|8581.2|8574.2|8568.2|8587.2|8581.2|8574.2|8568.2|2572
1747210500000|2025-05-14 08:15:00|8575.2|8569.2|8577.2|8571.2|8579.2|8573.2|8573.2|8567.2|684
1747210800000|2025-05-14 08:20:00|8578.2|8572.2|8576.2|8570.2|8584.2|8578.2|8576.2|8570.2|578
1747211100000|2025-05-14 08:25:00|8577.2|8571.2|8576.2|8570.2|8579.2|8573.2|8572.2|8566.2|631
1747211400000|2025-05-14 08:30:00|8584.9|8566.9|8581.2|8563.2|8585.5|8567.5|8580.7|8562.7|62
1747211700000|2025-05-14 08:35:00|8581.1|8563.1|8583.8|8565.8|8585.3|8567.3|8580.3|8562.3|0
1747212000000|2025-05-14 08:40:00|8583.6|8565.6|8584.8|8566.8|8585.3|8567.3|8580.6|8562.6|0
1747212300000|2025-05-14 08:45:00|8585|8567|8585.3|8567.3|8586.4|8568.4|8583|8565|0
1747212600000|2025-05-14 08:50:00|8585.5|8567.5|8587.8|8569.8|8589.6|8571.6|8585.3|8567.3|0
1747212900000|2025-05-14 08:55:00|8588|8570|8581.8|8563.8|8588|8570|8581.2|8563.2|0
1747213200000|2025-05-14 09:00:00|8581.7|8563.7|8571.5|8553.5|8583|8565|8571.3|8553.3|0
1747213500000|2025-05-14 09:05:00|8570.4|8552.4|8568.9|8550.9|8575.4|8557.4|8568.6|8550.6|0
1747213800000|2025-05-14 09:10:00|8568.6|8550.6|8571.6|8553.6|8573.1|8555.1|8568.6|8550.6|0
1747214100000|2025-05-14 09:15:00|8584.7|8578.7|8594.7|8588.7|8596.7|8590.7|8576.2|8570.2|1655
1747214400000|2025-05-14 09:20:00|8594.2|8588.2|8608.2|8602.2|8608.2|8602.2|8593.7|8587.7|302
1747214700000|2025-05-14 09:25:00|8608.7|8602.7|8615.2|8609.2|8621.2|8615.2|8608.2|8602.2|254
1747215000000|2025-05-14 09:30:00|8615.7|8609.7|8608.2|8602.2|8617.7|8611.7|8608.2|8602.2|199
1747215300000|2025-05-14 09:35:00|8607.7|8601.7|8597.2|8591.2|8610.2|8604.2|8597.2|8591.2|110
1747215600000|2025-05-14 09:40:00|8597.7|8591.7|8589.7|8583.7|8597.7|8591.7|8587.2|8581.2|150
1747215900000|2025-05-14 09:45:00|8590.2|8584.2|8590.7|8584.7|8593.7|8587.7|8588.7|8582.7|130
1747216200000|2025-05-14 09:50:00|8590.2|8584.2|8593.2|8587.2|8598.2|8592.2|8588.7|8582.7|50
1747216500000|2025-05-14 09:55:00|8592.7|8586.7|8579.2|8573.2|8592.7|8586.7|8579.2|8573.2|55
1747216800000|2025-05-14 10:00:00|8578.7|8572.7|8574.2|8568.2|8578.7|8572.7|8566.2|8560.2|241
1747217100000|2025-05-14 10:05:00|8573.7|8567.7|8574.7|8568.7|8578.7|8572.7|8573.2|8567.2|37
1747217400000|2025-05-14 10:10:00|8575.2|8569.2|8575.7|8569.7|8576.7|8570.7|8573.7|8567.7|188
1747217700000|2025-05-14 10:15:00|8575.2|8569.2|8576.7|8570.7|8580.2|8574.2|8571.7|8565.7|262
1747218000000|2025-05-14 10:20:00|8577.2|8571.2|8576.2|8570.2|8579.2|8573.2|8575.7|8569.7|178
1747218300000|2025-05-14 10:25:00|8576.7|8570.7|8576.2|8570.2|8580.7|8574.7|8576.2|8570.2|91
1747218600000|2025-05-14 10:30:00|8575.7|8569.7|8575.7|8569.7|8578.2|8572.2|8571.7|8565.7|105
1747218900000|2025-05-14 10:35:00|8576.7|8570.7|8574.7|8568.7|8579.2|8573.2|8574.7|8568.7|47
1747219200000|2025-05-14 10:40:00|8575.2|8569.2|8580.2|8574.2|8580.7|8574.7|8575.2|8569.2|20
1747219500000|2025-05-14 10:45:00|8579.7|8573.7|8573.7|8567.7|8580.7|8574.7|8573.7|8567.7|34
1747219800000|2025-05-14 10:50:00|8573.2|8567.2|8578.2|8572.2|8578.7|8572.7|8572.7|8566.7|24
1747220100000|2025-05-14 10:55:00|8578.7|8572.7|8584.2|8578.2|8584.2|8578.2|8577.7|8571.7|23
1747220400000|2025-05-14 11:00:00|8584.7|8578.7|8582.2|8576.2|8586.2|8580.2|8582.2|8576.2|41
1747220700000|2025-05-14 11:05:00|8582.7|8576.7|8577.7|8571.7|8584.7|8578.7|8575.7|8569.7|27
1747221000000|2025-05-14 11:10:00|8578.2|8572.2|8580.2|8574.2|8580.7|8574.7|8575.7|8569.7|45
1747221300000|2025-05-14 11:15:00|8579.7|8573.7|8578.2|8572.2|8582.2|8576.2|8575.7|8569.7|163
1747221600000|2025-05-14 11:20:00|8578.7|8572.7|8579.2|8573.2|8581.2|8575.2|8574.7|8568.7|50
1747221900000|2025-05-14 11:25:00|8579.7|8573.7|8580.2|8574.2|8583.2|8577.2|8577.7|8571.7|12
1747222200000|2025-05-14 11:30:00|8580.7|8574.7|8585.2|8579.2|8586.2|8580.2|8580.2|8574.2|20
1747222500000|2025-05-14 11:35:00|8584.7|8578.7|8589.2|8583.2|8590.2|8584.2|8584.2|8578.2|46
1747222800000|2025-05-14 11:40:00|8588.7|8582.7|8590.2|8584.2|8590.2|8584.2|8585.7|8579.7|28
1747223100000|2025-05-14 11:45:00|8589.7|8583.7|8590.2|8584.2|8592.2|8586.2|8588.7|8582.7|17
1747223400000|2025-05-14 11:50:00|8590.7|8584.7|8590.7|8584.7|8594.2|8588.2|8589.7|8583.7|75
1747223700000|2025-05-14 11:55:00|8590.2|8584.2|8595.2|8589.2|8595.2|8589.2|8587.7|8581.7|137
1747224000000|2025-05-14 12:00:00|8594.7|8588.7|8596.7|8590.7|8596.7|8590.7|8592.7|8586.7|39
1747224300000|2025-05-14 12:05:00|8597.7|8591.7|8597.2|8591.2|8599.2|8593.2|8595.7|8589.7|93
1747224600000|2025-05-14 12:10:00|8596.7|8590.7|8593.7|8587.7|8598.7|8592.7|8593.7|8587.7|64
1747224900000|2025-05-14 12:15:00|8594.2|8588.2|8593.7|8587.7|8595.7|8589.7|8592.7|8586.7|35
1747225200000|2025-05-14 12:20:00|8594.2|8588.2|8604.2|8598.2|8605.2|8599.2|8590.7|8584.7|64
1747225500000|2025-05-14 12:25:00|8603.7|8597.7|8608.2|8602.2|8608.7|8602.7|8599.7|8593.7|81
1747225800000|2025-05-14 12:30:00|8608.7|8602.7|8613.2|8607.2|8616.2|8610.2|8607.7|8601.7|122
1747226100000|2025-05-14 12:35:00|8612.7|8606.7|8603.7|8597.7|8613.2|8607.2|8603.2|8597.2|90
1747226400000|2025-05-14 12:40:00|8603.2|8597.2|8608.2|8602.2|8609.7|8603.7|8602.7|8596.7|85
1747226700000|2025-05-14 12:45:00|8608.7|8602.7|8604.7|8598.7|8610.7|8604.7|8604.7|8598.7|31
1747227000000|2025-05-14 12:50:00|8604.2|8598.2|8601.2|8595.2|8604.7|8598.7|8600.7|8594.7|76
1747227300000|2025-05-14 12:55:00|8601.7|8595.7|8601.7|8595.7|8603.2|8597.2|8601.2|8595.2|39
1747227600000|2025-05-14 13:00:00|8600.7|8594.7|8592.7|8586.7|8600.7|8594.7|8590.7|8584.7|142
1747227900000|2025-05-14 13:05:00|8592.2|8586.2|8604.7|8598.7|8604.7|8598.7|8590.7|8584.7|126
1747228200000|2025-05-14 13:10:00|8605.2|8599.2|8612.7|8606.7|8613.7|8607.7|8603.7|8597.7|142
1747228500000|2025-05-14 13:15:00|8612.2|8606.2|8613.2|8607.2|8618.7|8612.7|8609.7|8603.7|275
1747228800000|2025-05-14 13:20:00|8613.7|8607.7|8616.2|8610.2|8621.2|8615.2|8613.7|8607.7|243
1747229100000|2025-05-14 13:25:00|8616.7|8610.7|8618.2|8612.2|8618.7|8612.7|8614.2|8608.2|95
1747229400000|2025-05-14 13:30:00|8618.7|8612.7|8598.7|8592.7|8630.2|8624.2|8597.7|8591.7|1024
1747229700000|2025-05-14 13:35:00|8599.7|8593.7|8586.2|8580.2|8600.7|8594.7|8582.2|8576.2|643
1747230000000|2025-05-14 13:40:00|8585.7|8579.7|8581.7|8575.7|8593.2|8587.2|8578.7|8572.7|670
1747230300000|2025-05-14 13:45:00|8581.2|8575.2|8578.2|8572.2|8582.2|8576.2|8567.7|8561.7|504
1747230600000|2025-05-14 13:50:00|8577.7|8571.7|8581.7|8575.7|8586.2|8580.2|8572.2|8566.2|347
1747230900000|2025-05-14 13:55:00|8582.2|8576.2|8581.2|8575.2|8584.2|8578.2|8569.7|8563.7|146
1747231200000|2025-05-14 14:00:00|8580.7|8574.7|8585.7|8579.7|8586.7|8580.7|8575.7|8569.7|139
1747231500000|2025-05-14 14:05:00|8586.2|8580.2|8586.2|8580.2|8597.7|8591.7|8582.7|8576.7|216
1747231800000|2025-05-14 14:10:00|8585.7|8579.7|8587.2|8581.2|8591.7|8585.7|8584.7|8578.7|172
1747232100000|2025-05-14 14:15:00|8587.7|8581.7|8590.7|8584.7|8594.7|8588.7|8584.2|8578.2|136
1747232400000|2025-05-14 14:20:00|8591.2|8585.2|8598.2|8592.2|8598.2|8592.2|8588.7|8582.7|162
1747232700000|2025-05-14 14:25:00|8597.7|8591.7|8609.7|8603.7|8610.2|8604.2|8597.7|8591.7|283
1747233000000|2025-05-14 14:30:00|8609.2|8603.2|8608.7|8602.7|8610.2|8604.2|8603.2|8597.2|310
1747233300000|2025-05-14 14:35:00|8609.2|8603.2|8599.7|8593.7|8612.7|8606.7|8599.7|8593.7|212
1747233600000|2025-05-14 14:40:00|8600.7|8594.7|8608.7|8602.7|8612.7|8606.7|8596.2|8590.2|269
1747233900000|2025-05-14 14:45:00|8609.2|8603.2|8602.7|8596.7|8610.2|8604.2|8598.2|8592.2|164
1747234200000|2025-05-14 14:50:00|8603.2|8597.2|8602.7|8596.7|8604.7|8598.7|8595.7|8589.7|233
1747234500000|2025-05-14 14:55:00|8602.2|8596.2|8604.2|8598.2|8605.7|8599.7|8597.7|8591.7|146
1747234800000|2025-05-14 15:00:00|8603.2|8597.2|8590.2|8584.2|8606.2|8600.2|8588.2|8582.2|144
1747235100000|2025-05-14 15:05:00|8588.2|8582.2|8589.2|8583.2|8589.2|8583.2|8582.2|8576.2|162
1747235400000|2025-05-14 15:10:00|8590.2|8584.2|8589.2|8583.2|8592.2|8586.2|8582.2|8576.2|160
1747235700000|2025-05-14 15:15:00|8588.2|8582.2|8597.2|8591.2|8597.2|8591.2|8588.2|8582.2|171
1747236000000|2025-05-14 15:20:00|8598.2|8592.2|8602.2|8596.2|8607.2|8601.2|8598.2|8592.2|261
1747236300000|2025-05-14 15:25:00|8601.2|8595.2|8612.2|8606.2|8613.2|8607.2|8601.2|8595.2|311
1747236600000|2025-05-14 15:30:00|8611.2|8605.2|8604.2|8598.2|8611.2|8605.2|8604.2|8598.2|242
1747236900000|2025-05-14 15:35:00|8603.2|8597.2|8590.2|8584.2|8603.2|8597.2|8589.2|8583.2|612
1747237200000|2025-05-14 15:40:00|8591.2|8585.2|8586.2|8580.2|8591.2|8585.2|8586.2|8580.2|185
1747237500000|2025-05-14 15:45:00|8585.2|8579.2|8593.2|8587.2|8594.2|8588.2|8583.2|8577.2|226
1747237800000|2025-05-14 15:50:00|8591.2|8585.2|8592.2|8586.2|8592.2|8586.2|8587.2|8581.2|93
1747238100000|2025-05-14 15:55:00|8593.2|8587.2|8591.2|8585.2|8593.2|8587.2|8590.2|8584.2|55
1747238400000|2025-05-14 16:00:00|8590.2|8584.2|8594.2|8588.2|8594.2|8588.2|8588.2|8582.2|41
1747238700000|2025-05-14 16:05:00|8595.2|8589.2|8597.2|8591.2|8598.2|8592.2|8595.2|8589.2|48
1747239000000|2025-05-14 16:10:00|8598.2|8592.2|8594.2|8588.2|8599.2|8593.2|8594.2|8588.2|15
1747239300000|2025-05-14 16:15:00|8592.2|8586.2|8593.2|8587.2|8594.2|8588.2|8592.2|8586.2|49
1747239600000|2025-05-14 16:20:00|8595.2|8589.2|8598.2|8592.2|8599.2|8593.2|8594.2|8588.2|40
1747239900000|2025-05-14 16:25:00|8597.2|8591.2|8595.2|8589.2|8600.2|8594.2|8590.2|8584.2|275
1747240200000|2025-05-14 16:30:00|8596.2|8590.2|8589.2|8583.2|8596.2|8590.2|8589.2|8583.2|30
1747240500000|2025-05-14 16:35:00|8590.2|8584.2|8592.2|8586.2|8596.2|8590.2|8590.2|8584.2|27
1747240800000|2025-05-14 16:40:00|8591.2|8585.2|8576.2|8570.2|8591.2|8585.2|8573.2|8567.2|161
1747241100000|2025-05-14 16:45:00|8577.2|8571.2|8582.2|8576.2|8583.2|8577.2|8576.2|8570.2|62
1747241400000|2025-05-14 16:50:00|8581.2|8575.2|8582.2|8576.2|8586.2|8580.2|8581.2|8575.2|60
1747241700000|2025-05-14 16:55:00|8583.2|8577.2|8584.2|8578.2|8586.2|8580.2|8583.2|8577.2|110
1747242000000|2025-05-14 17:00:00|8585.2|8579.2|8587.2|8581.2|8589.2|8583.2|8584.2|8578.2|43
1747242300000|2025-05-14 17:05:00|8586.2|8580.2|8586.2|8580.2|8588.2|8582.2|8585.2|8579.2|24
1747242600000|2025-05-14 17:10:00|8583.2|8577.2|8584.2|8578.2|8585.2|8579.2|8581.2|8575.2|51
1747242900000|2025-05-14 17:15:00|8587.2|8581.2|8583.2|8577.2|8588.2|8582.2|8582.2|8576.2|42
1747243200000|2025-05-14 17:20:00|8582.2|8576.2|8579.2|8573.2|8582.2|8576.2|8575.2|8569.2|75
1747243500000|2025-05-14 17:25:00|8578.2|8572.2|8583.2|8577.2|8583.2|8577.2|8575.2|8569.2|74
1747243800000|2025-05-14 17:30:00|8584.2|8578.2|8583.2|8577.2|8585.2|8579.2|8582.2|8576.2|32
1747244100000|2025-05-14 17:35:00|8584.2|8578.2|8583.2|8577.2|8584.2|8578.2|8583.2|8577.2|17
1747244400000|2025-05-14 17:40:00|8584.2|8578.2|8584.2|8578.2|8586.2|8580.2|8582.2|8576.2|58
1747244700000|2025-05-14 17:45:00|8583.2|8577.2|8586.2|8580.2|8586.2|8580.2|8583.2|8577.2|72
1747245000000|2025-05-14 17:50:00|8587.2|8581.2|8589.2|8583.2|8590.2|8584.2|8587.2|8581.2|21
1747245300000|2025-05-14 17:55:00|8590.2|8584.2|8588.2|8582.2|8590.2|8584.2|8588.2|8582.2|13
1747245600000|2025-05-14 18:00:00|8589.2|8583.2|8587.2|8581.2|8589.2|8583.2|8587.2|8581.2|30
1747245900000|2025-05-14 18:05:00|8586.2|8580.2|8582.2|8576.2|8587.2|8581.2|8582.2|8576.2|20
1747246200000|2025-05-14 18:10:00|8581.2|8575.2|8580.2|8574.2|8581.2|8575.2|8579.2|8573.2|28
1747246500000|2025-05-14 18:15:00|8579.2|8573.2|8582.2|8576.2|8582.2|8576.2|8579.2|8573.2|35
1747246800000|2025-05-14 18:20:00|8581.2|8575.2|8581.2|8575.2|8583.2|8577.2|8581.2|8575.2|48
1747247100000|2025-05-14 18:25:00|8580.2|8574.2|8580.2|8574.2|8582.2|8576.2|8577.2|8571.2|121
1747247400000|2025-05-14 18:30:00|8581.2|8575.2|8584.2|8578.2|8588.2|8582.2|8579.2|8573.2|376
1747247700000|2025-05-14 18:35:00|8585.2|8579.2|8585.2|8579.2|8587.2|8581.2|8582.2|8576.2|170
1747248000000|2025-05-14 18:40:00|8586.2|8580.2|8587.2|8581.2|8588.2|8582.2|8585.2|8579.2|143
1747248300000|2025-05-14 18:45:00|8588.2|8582.2|8590.2|8584.2|8592.2|8586.2|8587.2|8581.2|315
1747248600000|2025-05-14 18:50:00|8589.2|8583.2|8589.2|8583.2|8592.2|8586.2|8589.2|8583.2|77
1747248900000|2025-05-14 18:55:00|8588.2|8582.2|8595.4|8577.4|8595.4|8584.2|8586.2|8577.3|164
1747249200000|2025-05-14 19:00:00|8595.5|8577.5|8589.2|8571.2|8595.5|8577.5|8589.2|8571.2|0
1747249500000|2025-05-14 19:05:00|8589.3|8571.3|8589.8|8571.8|8591.1|8573.1|8588.2|8570.2|0
1747249800000|2025-05-14 19:10:00|8589.9|8571.9|8593.5|8575.5|8593.7|8575.7|8589.8|8571.8|0
1747250100000|2025-05-14 19:15:00|8593.4|8575.4|8595|8577|8595.2|8577.2|8593.4|8575.4|0
1747250400000|2025-05-14 19:20:00|8594.9|8576.9|8587.7|8569.7|8595.1|8577.1|8586.2|8568.2|0
1747250700000|2025-05-14 19:25:00|8587.6|8569.6|8590.5|8572.5|8591.1|8573.1|8586.8|8568.8|0
1747251000000|2025-05-14 19:30:00|8590.4|8572.4|8589.7|8571.7|8591.7|8573.7|8589.4|8571.4|0
1747251300000|2025-05-14 19:35:00|8589.6|8571.6|8586.3|8568.3|8590.5|8572.5|8584.9|8566.9|0
1747251600000|2025-05-14 19:40:00|8586.4|8568.4|8582.7|8564.7|8586.5|8568.5|8581.9|8563.9|0
1747251900000|2025-05-14 19:45:00|8582.6|8564.6|8587|8569|8587.2|8569.2|8581.2|8563.2|0
1747252200000|2025-05-14 19:50:00|8588.7|8570.7|8594|8576|8598.2|8580.2|8588.7|8570.7|0
1747252500000|2025-05-14 19:55:00|8594.6|8576.6|8600|8582|8601.1|8583.1|8590.8|8572.8|0
1747252800000|2025-05-14 20:00:00|8599.3|8581.3|8594.1|8576.1|8599.9|8581.9|8593.4|8575.4|0
1747253100000|2025-05-14 20:05:00|8593.8|8575.8|8600.3|8582.3|8600.7|8582.7|8593.8|8575.8|0
1747253400000|2025-05-14 20:10:00|8600.6|8582.6|8604|8586|8604|8586|8598.1|8580.1|0
1747253700000|2025-05-14 20:15:00|8603.7|8585.7|8602.5|8584.5|8604|8586|8600.7|8582.7|0
1747254000000|2025-05-14 20:20:00|8602.9|8584.9|8600.4|8582.4|8603.3|8585.3|8600|8582|0
1747254300000|2025-05-14 20:25:00|8600.7|8582.7|8601.8|8583.8|8603.3|8585.3|8599.6|8581.6|0
1747254600000|2025-05-14 20:30:00|8601.5|8583.5|8600.4|8582.4|8602.2|8584.2|8599.3|8581.3|0
1747254900000|2025-05-14 20:35:00|8600|8582|8600.7|8582.7|8601.8|8583.8|8600|8582|0
1747255200000|2025-05-14 20:40:00|8601.1|8583.1|8602.2|8584.2|8602.9|8584.9|8600.4|8582.4|0
1747255500000|2025-05-14 20:45:00|8602.5|8584.5|8600|8582|8602.5|8584.5|8600|8582|0
1747255800000|2025-05-14 20:50:00|8599.7|8581.7|8597.5|8579.5|8600.7|8582.7|8597.5|8579.5|0
1747256100000|2025-05-14 20:55:00|8597.8|8579.8|8596.3|8578.3|8598.9|8580.9|8596.3|8578.3|0
1747256400000|2025-05-14 21:00:00|8598.2|8580.2|8596.3|8578.3|8598.4|8580.4|8595.5|8577.5|0
1747256700000|2025-05-14 21:05:00|8596|8578|8596.3|8578.3|8596.3|8578.3|8595.9|8577.9|0
1747257000000|2025-05-14 21:10:00|8596.5|8578.5|8595.9|8577.9|8596.5|8578.5|8595.3|8577.3|0
1747257300000|2025-05-14 21:15:00|8596.1|8578.1|8595.4|8577.4|8596.2|8578.2|8595.1|8577.1|0
1747257600000|2025-05-14 21:20:00|8595.3|8577.3|8594.3|8576.3|8595.5|8577.5|8594.3|8576.3|0
1747257900000|2025-05-14 21:25:00|8593.8|8575.8|8592.9|8574.9|8594|8576|8592.5|8574.5|0
1747258200000|2025-05-14 21:30:00|8592.8|8574.8|8590.7|8572.7|8592.8|8574.8|8589.8|8571.8|0
1747258500000|2025-05-14 21:35:00|8591.3|8573.3|8589.7|8571.7|8591.4|8573.4|8589.5|8571.5|0
1747258800000|2025-05-14 21:40:00|8589.8|8571.8|8589.7|8571.7|8589.8|8571.8|8589.5|8571.5|0
1747259100000|2025-05-14 21:45:00|8589.5|8571.5|8588.7|8570.7|8589.5|8571.5|8588.7|8570.7|0
1747259400000|2025-05-14 21:50:00|8588.6|8570.6|8589.1|8571.1|8589.4|8571.4|8588.5|8570.5|0
1747259700000|2025-05-14 21:55:00|8589|8571|8588.5|8570.5|8589.3|8571.3|8588.4|8570.4|0
1747260000000|2025-05-14 22:00:00|8592.5|8574.5|8590.2|8572.2|8594.4|8576.4|8589.8|8571.8|0
1747260300000|2025-05-14 22:05:00|8590|8572|8591.3|8573.3|8592.7|8574.7|8589.1|8571.1|0
1747260600000|2025-05-14 22:10:00|8591.4|8573.4|8589.8|8571.8|8592|8574|8589.1|8571.1|0
1747260900000|2025-05-14 22:15:00|8590.3|8572.3|8589.1|8571.1|8590.9|8572.9|8589.1|8571.1|0
1747261200000|2025-05-14 22:20:00|8589.4|8571.4|8590.2|8572.2|8591.3|8573.3|8589.1|8571.1|0
1747261500000|2025-05-14 22:25:00|8590|8572|8591.7|8573.7|8592.2|8574.2|8589.3|8571.3|0
1747261800000|2025-05-14 22:30:00|8588.3|8570.3|8587.6|8569.6|8588.3|8570.3|8586|8568|0
1747262100000|2025-05-14 22:35:00|8587.3|8569.3|8587.1|8569.1|8587.6|8569.6|8586.9|8568.9|0
1747262400000|2025-05-14 22:40:00|8587.2|8569.2|8586.3|8568.3|8587.3|8569.3|8586.2|8568.2|0
1747262700000|2025-05-14 22:45:00|8589.9|8571.9|8592.2|8574.2|8592.7|8574.7|8588.7|8570.7|0
1747263000000|2025-05-14 22:50:00|8592|8574|8589.8|8571.8|8592.7|8574.7|8589.7|8571.7|0
1747263300000|2025-05-14 22:55:00|8590.2|8572.2|8590.6|8572.6|8590.9|8572.9|8589.1|8571.1|0
1747263600000|2025-05-14 23:00:00|8590.4|8572.4|8585.5|8567.5|8591.3|8573.3|8584.7|8566.7|0
1747263900000|2025-05-14 23:05:00|8585.3|8567.3|8585.5|8567.5|8586.2|8568.2|8583.7|8565.7|0
1747264200000|2025-05-14 23:10:00|8585.6|8567.6|8583.7|8565.7|8585.8|8567.8|8582.9|8564.9|0
1747264500000|2025-05-14 23:15:00|8584|8566|8584|8566|8585.5|8567.5|8583.7|8565.7|0
1747264800000|2025-05-14 23:20:00|8583.7|8565.7|8580.4|8562.4|8584.4|8566.4|8579.3|8561.3|0
1747265100000|2025-05-14 23:25:00|8580.2|8562.2|8580.4|8562.4|8581.8|8563.8|8579.1|8561.1|0
1747265400000|2025-05-14 23:30:00|8580.2|8562.2|8578.2|8560.2|8580.2|8562.2|8577.5|8559.5|0
1747265700000|2025-05-14 23:35:00|8577.9|8559.9|8579.3|8561.3|8579.7|8561.7|8577.8|8559.8|0
1747266000000|2025-05-14 23:40:00|8579.5|8561.5|8580.4|8562.4|8581.5|8563.5|8579.5|8561.5|0
1747266300000|2025-05-14 23:45:00|8580.2|8562.2|8582.2|8564.2|8582.2|8564.2|8580|8562|0
1747266600000|2025-05-14 23:50:00|8582.4|8564.4|8584|8566|8584.7|8566.7|8580.7|8562.7|0
1747266900000|2025-05-14 23:55:00|8583.7|8565.7|8584|8566|8584.4|8566.4|8581.8|8563.8|0
1747267200000|2025-05-15 00:00:00|8583.7|8565.7|8586.4|8568.4|8587.3|8569.3|8582.6|8564.6|0
1747267500000|2025-05-15 00:05:00|8586.7|8568.7|8588|8570|8588|8570|8586.4|8568.4|0
1747267800000|2025-05-15 00:10:00|8587.8|8569.8|8586.7|8568.7|8588.5|8570.5|8586|8568|0
1747268100000|2025-05-15 00:15:00|8586.4|8568.4|8587.4|8569.4|8588|8570|8586.3|8568.3|0
1747268400000|2025-05-15 00:20:00|8587.8|8569.8|8588.1|8570.1|8588.4|8570.4|8587.3|8569.3|0
1747268700000|2025-05-15 00:25:00|8588.4|8570.4|8586.9|8568.9|8588.4|8570.4|8583.8|8565.8|0
1747269000000|2025-05-15 00:30:00|8583.1|8565.1|8584.6|8566.6|8585.1|8567.1|8582.6|8564.6|0
1747269300000|2025-05-15 00:35:00|8584.7|8566.7|8584.6|8566.6|8586.1|8568.1|8583.4|8565.4|0
1747269600000|2025-05-15 00:40:00|8584.7|8566.7|8587.8|8569.8|8587.9|8569.9|8584.2|8566.2|0
1747269900000|2025-05-15 00:45:00|8591.5|8573.5|8588.4|8570.4|8591.5|8573.5|8587.2|8569.2|0
1747270200000|2025-05-15 00:50:00|8588.1|8570.1|8588.1|8570.1|8589.1|8571.1|8587.6|8569.6|0
1747270500000|2025-05-15 00:55:00|8587.7|8569.7|8588.1|8570.1|8588.7|8570.7|8586.9|8568.9|0
1747270800000|2025-05-15 01:00:00|8587.7|8569.7|8591.6|8573.6|8592.3|8574.3|8587.6|8569.6|0
1747271100000|2025-05-15 01:05:00|8591.7|8573.7|8589.6|8571.6|8591.9|8573.9|8588.9|8570.9|0
1747271400000|2025-05-15 01:10:00|8589.7|8571.7|8595.1|8577.1|8595.1|8577.1|8589.3|8571.3|0
1747271700000|2025-05-15 01:15:00|8594.4|8576.4|8595.2|8589.2|8605.2|8599.2|8588.2|8576.4|1030
1747272000000|2025-05-15 01:20:00|8594.2|8588.2|8576.2|8570.2|8596.2|8590.2|8576.2|8570.2|819
1747272300000|2025-05-15 01:25:00|8577.2|8571.2|8576.2|8570.2|8582.2|8576.2|8574.2|8568.2|333
1747272600000|2025-05-15 01:30:00|8568.2|8562.2|8539.2|8533.2|8573.2|8567.2|8538.2|8532.2|3326
1747272900000|2025-05-15 01:35:00|8542.2|8536.2|8570.2|8564.2|8572.2|8566.2|8541.2|8535.2|1598
1747273200000|2025-05-15 01:40:00|8571.2|8565.2|8542.2|8536.2|8572.2|8566.2|8541.2|8535.2|1279
1747273500000|2025-05-15 01:45:00|8541.2|8535.2|8549.2|8543.2|8553.2|8547.2|8541.2|8535.2|1002
1747273800000|2025-05-15 01:50:00|8547.2|8541.2|8556.2|8550.2|8557.2|8551.2|8537.2|8531.2|1052
1747274100000|2025-05-15 01:55:00|8555.2|8549.2|8540.2|8534.2|8563.2|8557.2|8540.2|8534.2|1020
1747274400000|2025-05-15 02:00:00|8539.2|8533.2|8555.2|8549.2|8556.2|8550.2|8534.2|8528.2|1266
1747274700000|2025-05-15 02:05:00|8554.2|8548.2|8577.2|8571.2|8580.2|8574.2|8548.2|8542.2|821
1747275000000|2025-05-15 02:10:00|8578.2|8572.2|8588.2|8582.2|8591.2|8585.2|8574.2|8568.2|1389
1747275300000|2025-05-15 02:15:00|8587.2|8581.2|8582.2|8576.2|8590.2|8584.2|8577.2|8571.2|707
1747275600000|2025-05-15 02:20:00|8581.2|8575.2|8602.2|8596.2|8602.2|8596.2|8573.2|8567.2|628
1747275900000|2025-05-15 02:25:00|8601.2|8595.2|8594.2|8588.2|8609.2|8603.2|8586.2|8580.2|1547
1747276200000|2025-05-15 02:30:00|8595.2|8589.2|8607.2|8601.2|8608.2|8602.2|8582.2|8576.2|991
1747276500000|2025-05-15 02:35:00|8606.2|8600.2|8618.2|8612.2|8619.2|8613.2|8605.2|8599.2|1387
1747276800000|2025-05-15 02:40:00|8619.2|8613.2|8600.2|8594.2|8619.2|8613.2|8600.2|8594.2|634
1747277100000|2025-05-15 02:45:00|8599.2|8593.2|8601.2|8595.2|8601.2|8595.2|8590.2|8584.2|567
1747277400000|2025-05-15 02:50:00|8602.2|8596.2|8589.2|8583.2|8602.2|8596.2|8588.2|8582.2|381
1747277700000|2025-05-15 02:55:00|8588.2|8582.2|8582.2|8576.2|8590.2|8584.2|8581.2|8575.2|688
1747278000000|2025-05-15 03:00:00|8581.2|8575.2|8574.2|8568.2|8586.2|8580.2|8570.2|8564.2|617
1747278300000|2025-05-15 03:05:00|8575.2|8569.2|8579.2|8573.2|8582.2|8576.2|8571.2|8565.2|369
1747278600000|2025-05-15 03:10:00|8578.2|8572.2|8566.2|8560.2|8580.2|8574.2|8566.2|8560.2|462
1747278900000|2025-05-15 03:15:00|8567.2|8561.2|8564.2|8558.2|8569.2|8563.2|8559.2|8553.2|570
1747279200000|2025-05-15 03:20:00|8563.2|8557.2|8561.2|8555.2|8568.2|8562.2|8558.2|8552.2|579
1747279500000|2025-05-15 03:25:00|8560.2|8554.2|8576.2|8570.2|8576.2|8570.2|8560.2|8554.2|441
1747279800000|2025-05-15 03:30:00|8575.2|8569.2|8573.2|8567.2|8576.2|8570.2|8569.2|8563.2|569
1747280100000|2025-05-15 03:35:00|8572.2|8566.2|8572.2|8566.2|8574.2|8568.2|8569.2|8563.2|241
1747280400000|2025-05-15 03:40:00|8573.2|8567.2|8571.2|8565.2|8573.2|8567.2|8566.2|8560.2|255
1747280700000|2025-05-15 03:45:00|8572.2|8566.2|8572.2|8566.2|8576.2|8570.2|8571.2|8565.2|278
1747281000000|2025-05-15 03:50:00|8573.2|8567.2|8573.2|8567.2|8574.2|8568.2|8568.2|8562.2|176
1747281300000|2025-05-15 03:55:00|8572.2|8566.2|8574.2|8568.2|8574.2|8568.2|8571.2|8565.2|150
1747281600000|2025-05-15 04:00:00|8579|8561|8579.3|8561.3|8579.9|8561.9|8578.8|8560.8|0
1747281900000|2025-05-15 04:05:00|8579.1|8561.1|8579.9|8561.9|8579.9|8561.9|8578.8|8560.8|0
1747282200000|2025-05-15 04:10:00|8579.8|8561.8|8579|8561|8579.9|8561.9|8578.8|8560.8|0
1747282500000|2025-05-15 04:15:00|8578.8|8560.8|8579.3|8561.3|8579.5|8561.5|8578.8|8560.8|0
1747282800000|2025-05-15 04:20:00|8579.4|8561.4|8579.1|8561.1|8579.7|8561.7|8579.1|8561.1|0
1747283100000|2025-05-15 04:25:00|8579.2|8561.2|8579.9|8561.9|8579.9|8561.9|8579.1|8561.1|0
1747283400000|2025-05-15 04:30:00|8580|8562|8579.7|8561.7|8580|8562|8579.5|8561.5|0
1747283700000|2025-05-15 04:35:00|8579.9|8561.9|8577.6|8559.6|8579.9|8561.9|8577.6|8559.6|0
1747284000000|2025-05-15 04:40:00|8577.8|8559.8|8578.4|8560.4|8578.6|8560.6|8577.8|8559.8|0
1747284300000|2025-05-15 04:45:00|8578.5|8560.5|8578.4|8560.4|8579.1|8561.1|8577.7|8559.7|0
1747284600000|2025-05-15 04:50:00|8578.5|8560.5|8579.5|8561.5|8579.6|8561.6|8578.1|8560.1|0
1747284900000|2025-05-15 04:55:00|8579.4|8561.4|8579.3|8561.3|8580.1|8562.1|8578.9|8560.9|19
1747285200000|2025-05-15 05:00:00|8569.2|8563.2|8555.2|8549.2|8571.2|8565.2|8555.2|8549.2|1176
1747285500000|2025-05-15 05:05:00|8554.2|8548.2|8544.2|8538.2|8560.2|8554.2|8543.2|8537.2|2245
1747285800000|2025-05-15 05:10:00|8543.2|8537.2|8541.2|8535.2|8547.2|8541.2|8539.2|8533.2|691
1747286100000|2025-05-15 05:15:00|8542.2|8536.2|8536.2|8530.2|8546.2|8540.2|8530.2|8524.2|1107
1747286400000|2025-05-15 05:20:00|8537.2|8531.2|8524.2|8518.2|8539.2|8533.2|8523.2|8517.2|927
1747286700000|2025-05-15 05:25:00|8525.2|8519.2|8531.2|8525.2|8535.2|8529.2|8524.2|8518.2|772
1747287000000|2025-05-15 05:30:00|8530.2|8524.2|8520.2|8514.2|8531.2|8525.2|8517.2|8511.2|720
1747287300000|2025-05-15 05:35:00|8521.2|8515.2|8516.2|8510.2|8528.2|8522.2|8514.2|8508.2|628
1747287600000|2025-05-15 05:40:00|8517.2|8511.2|8523.2|8517.2|8526.2|8520.2|8514.2|8508.2|556
1747287900000|2025-05-15 05:45:00|8522.2|8516.2|8525.2|8519.2|8530.2|8524.2|8520.2|8514.2|633
1747288200000|2025-05-15 05:50:00|8526.2|8520.2|8509.2|8503.2|8526.2|8520.2|8507.2|8501.2|1292
1747288500000|2025-05-15 05:55:00|8510.2|8504.2|8510.2|8504.2|8515.2|8509.2|8508.2|8502.2|562
1747288800000|2025-05-15 06:00:00|8509.2|8503.2|8505.2|8499.2|8515.2|8509.2|8504.2|8498.2|934
1747289100000|2025-05-15 06:05:00|8504.2|8498.2|8501.2|8495.2|8509.2|8503.2|8500.2|8494.2|1208
1747289400000|2025-05-15 06:10:00|8500.2|8494.2|8513.2|8507.2|8514.2|8508.2|8497.2|8491.2|916
1747289700000|2025-05-15 06:15:00|8512.2|8506.2|8513.2|8507.2|8517.2|8511.2|8508.2|8502.2|801
1747290000000|2025-05-15 06:20:00|8514.2|8508.2|8528.2|8522.2|8528.2|8522.2|8514.2|8508.2|531
1747290300000|2025-05-15 06:25:00|8529.2|8523.2|8521.2|8515.2|8530.2|8524.2|8519.2|8513.2|623
1747290600000|2025-05-15 06:30:00|8519.2|8513.2|8518.2|8512.2|8524.2|8518.2|8516.2|8510.2|480
1747290900000|2025-05-15 06:35:00|8517.2|8511.2|8514.2|8508.2|8520.2|8514.2|8513.2|8507.2|453
1747291200000|2025-05-15 06:40:00|8513.2|8507.2|8511.2|8505.2|8514.2|8508.2|8507.2|8501.2|531
1747291500000|2025-05-15 06:45:00|8509.2|8503.2|8510.2|8504.2|8513.2|8507.2|8508.2|8502.2|782
1747291800000|2025-05-15 06:50:00|8509.2|8503.2|8515.2|8509.2|8517.2|8511.2|8508.2|8502.2|785
1747292100000|2025-05-15 06:55:00|8516.2|8510.2|8515.2|8509.2|8519.2|8513.2|8514.2|8508.2|637
1747292400000|2025-05-15 07:00:00|8514.2|8508.2|8513.2|8507.2|8519.2|8513.2|8509.2|8503.2|1811
1747292700000|2025-05-15 07:05:00|8512.2|8506.2|8503.2|8497.2|8520.2|8514.2|8502.2|8496.2|510
1747293000000|2025-05-15 07:10:00|8504.2|8498.2|8493.2|8487.2|8504.2|8498.2|8492.2|8486.2|1155
1747293300000|2025-05-15 07:15:00|8492.2|8486.2|8493.2|8487.2|8496.2|8490.2|8488.2|8482.2|683
1747293600000|2025-05-15 07:20:00|8492.2|8486.2|8494.2|8488.2|8495.2|8489.2|8490.2|8484.2|539
1747293900000|2025-05-15 07:25:00|8493.2|8487.2|8492.2|8486.2|8495.2|8489.2|8491.2|8485.2|530
1747294200000|2025-05-15 07:30:00|8493.2|8487.2|8502.2|8496.2|8503.2|8497.2|8492.2|8486.2|576
1747294500000|2025-05-15 07:35:00|8503.2|8497.2|8500.2|8494.2|8503.2|8497.2|8497.2|8491.2|717
1747294800000|2025-05-15 07:40:00|8501.2|8495.2|8504.2|8498.2|8504.2|8498.2|8499.2|8493.2|891
1747295100000|2025-05-15 07:45:00|8503.2|8497.2|8502.2|8496.2|8505.2|8499.2|8499.2|8493.2|739
1747295400000|2025-05-15 07:50:00|8503.2|8497.2|8502.2|8496.2|8503.2|8497.2|8499.2|8493.2|888
1747295700000|2025-05-15 07:55:00|8503.2|8497.2|8504.2|8498.2|8505.2|8499.2|8501.2|8495.2|1800
1747296000000|2025-05-15 08:00:00|8498.1|8492.1|8504.1|8498.1|8506.1|8500.1|8495.1|8489.1|1499
1747296300000|2025-05-15 08:05:00|8505.1|8499.1|8504.1|8498.1|8508.1|8502.1|8499.1|8493.1|2039
1747296600000|2025-05-15 08:10:00|8503.1|8497.1|8505.1|8499.1|8507.1|8501.1|8503.1|8497.1|1455
1747296900000|2025-05-15 08:15:00|8504.1|8498.1|8504.1|8498.1|8506.1|8500.1|8503.1|8497.1|894
1747297200000|2025-05-15 08:20:00|8505.1|8499.1|8505.1|8499.1|8507.1|8501.1|8503.1|8497.1|900
1747297500000|2025-05-15 08:25:00|8506.1|8500.1|8507.1|8501.1|8508.1|8502.1|8501.1|8495.1|931
1747297800000|2025-05-15 08:30:00|8511.2|8493.2|8508.2|8490.2|8511.2|8493.2|8507.1|8489.1|4
1747298100000|2025-05-15 08:35:00|8508.3|8490.3|8506.3|8488.3|8508.4|8490.4|8505.9|8487.9|0
1747298400000|2025-05-15 08:40:00|8506.4|8488.4|8504.6|8486.6|8507.5|8489.5|8502.8|8484.8|0
1747298700000|2025-05-15 08:45:00|8504.5|8486.5|8503.5|8485.5|8505.9|8487.9|8503.4|8485.4|0
1747299000000|2025-05-15 08:50:00|8503.6|8485.6|8500.3|8482.3|8504.1|8486.1|8499.7|8481.7|0
1747299300000|2025-05-15 08:55:00|8500.1|8482.1|8501.9|8483.9|8502.8|8484.8|8499|8481|0
1747299600000|2025-05-15 09:00:00|8501.7|8483.7|8501|8483|8503.4|8485.4|8501|8483|0
1747299900000|2025-05-15 09:05:00|8501.2|8483.2|8500.3|8482.3|8503|8485|8499.4|8481.4|0
1747300200000|2025-05-15 09:10:00|8500.1|8482.1|8500.2|8482.2|8501.4|8483.4|8499|8481|0
1747300500000|2025-05-15 09:15:00|8502.1|8496.1|8512.1|8506.1|8514.6|8508.6|8500.6|8494.6|190
1747300800000|2025-05-15 09:20:00|8512.6|8506.6|8514.1|8508.1|8515.6|8509.6|8509.1|8503.1|103
1747301100000|2025-05-15 09:25:00|8514.6|8508.6|8511.6|8505.6|8516.6|8510.6|8509.6|8503.6|194
1747301400000|2025-05-15 09:30:00|8512.1|8506.1|8521.6|8515.6|8521.6|8515.6|8512.1|8506.1|64
1747301700000|2025-05-15 09:35:00|8510.1|8504.1|8483.1|8477.1|8510.1|8504.1|8460.1|8454.1|2030
1747302000000|2025-05-15 09:40:00|8484.1|8478.1|8466.1|8460.1|8485.6|8479.6|8461.6|8455.6|844
1747302300000|2025-05-15 09:45:00|8465.6|8459.6|8483.6|8477.6|8484.6|8478.6|8465.1|8459.1|316
1747302600000|2025-05-15 09:50:00|8484.1|8478.1|8472.1|8466.1|8487.1|8481.1|8469.1|8463.1|362
1747302900000|2025-05-15 09:55:00|8471.6|8465.6|8474.1|8468.1|8475.6|8469.6|8469.6|8463.6|66
1747303200000|2025-05-15 10:00:00|8473.6|8467.6|8472.1|8466.1|8476.6|8470.6|8469.1|8463.1|88
1747303500000|2025-05-15 10:05:00|8471.6|8465.6|8474.1|8468.1|8476.1|8470.1|8469.6|8463.6|49
1747303800000|2025-05-15 10:10:00|8473.6|8467.6|8464.1|8458.1|8475.1|8469.1|8462.6|8456.6|336
1747304100000|2025-05-15 10:15:00|8464.6|8458.6|8473.1|8467.1|8476.6|8470.6|8464.6|8458.6|215
1747304400000|2025-05-15 10:20:00|8473.6|8467.6|8466.1|8460.1|8473.6|8467.6|8462.6|8456.6|94
1747304700000|2025-05-15 10:25:00|8465.6|8459.6|8469.6|8463.6|8473.1|8467.1|8460.6|8454.6|96
1747305000000|2025-05-15 10:30:00|8470.1|8464.1|8474.1|8468.1|8474.1|8468.1|8467.1|8461.1|45
1747305300000|2025-05-15 10:35:00|8473.6|8467.6|8472.6|8466.6|8478.6|8472.6|8472.6|8466.6|47
1747305600000|2025-05-15 10:40:00|8472.1|8466.1|8468.6|8462.6|8477.1|8471.1|8468.6|8462.6|117
1747305900000|2025-05-15 10:45:00|8469.6|8463.6|8468.6|8462.6|8471.1|8465.1|8465.6|8459.6|82
1747306200000|2025-05-15 10:50:00|8468.1|8462.1|8475.6|8469.6|8476.1|8470.1|8466.6|8460.6|49
1747306500000|2025-05-15 10:55:00|8475.1|8469.1|8478.6|8472.6|8478.6|8472.6|8473.6|8467.6|44
1747306800000|2025-05-15 11:00:00|8479.6|8473.6|8482.1|8476.1|8484.6|8478.6|8476.6|8470.6|79
1747307100000|2025-05-15 11:05:00|8481.6|8475.6|8478.1|8472.1|8482.1|8476.1|8478.1|8472.1|14
1747307400000|2025-05-15 11:10:00|8478.6|8472.6|8481.6|8475.6|8483.1|8477.1|8478.6|8472.6|18
1747307700000|2025-05-15 11:15:00|8481.1|8475.1|8474.6|8468.6|8482.6|8476.6|8474.1|8468.1|15
1747308000000|2025-05-15 11:20:00|8474.1|8468.1|8472.1|8466.1|8476.1|8470.1|8470.6|8464.6|61
1747308300000|2025-05-15 11:25:00|8472.6|8466.6|8475.1|8469.1|8476.6|8470.6|8471.6|8465.6|26
1747308600000|2025-05-15 11:30:00|8475.6|8469.6|8475.1|8469.1|8481.1|8475.1|8474.6|8468.6|17
1747308900000|2025-05-15 11:35:00|8474.6|8468.6|8473.6|8467.6|8477.1|8471.1|8471.6|8465.6|74
1747309200000|2025-05-15 11:40:00|8473.1|8467.1|8474.6|8468.6|8478.1|8472.1|8473.1|8467.1|53
1747309500000|2025-05-15 11:45:00|8475.6|8469.6|8477.1|8471.1|8477.6|8471.6|8473.6|8467.6|6
1747309800000|2025-05-15 11:50:00|8477.6|8471.6|8471.6|8465.6|8477.6|8471.6|8471.6|8465.6|18
1747310100000|2025-05-15 11:55:00|8470.6|8464.6|8466.6|8460.6|8471.1|8465.1|8464.6|8458.6|152
1747310400000|2025-05-15 12:00:00|8466.1|8460.1|8473.6|8467.6|8473.6|8467.6|8466.1|8460.1|31
1747310700000|2025-05-15 12:05:00|8472.6|8466.6|8467.6|8461.6|8472.6|8466.6|8465.1|8459.1|86
1747311000000|2025-05-15 12:10:00|8469.1|8463.1|8471.1|8465.1|8471.6|8465.6|8467.6|8461.6|34
1747311300000|2025-05-15 12:15:00|8471.6|8465.6|8478.1|8472.1|8478.6|8472.6|8471.6|8465.6|61
1747311600000|2025-05-15 12:20:00|8477.6|8471.6|8475.1|8469.1|8483.1|8477.1|8475.1|8469.1|96
1747311900000|2025-05-15 12:25:00|8475.6|8469.6|8464.1|8458.1|8475.6|8469.6|8462.6|8456.6|163
1747312200000|2025-05-15 12:30:00|8464.6|8458.6|8485.1|8479.1|8485.1|8479.1|8464.6|8458.6|108
1747312500000|2025-05-15 12:35:00|8484.6|8478.6|8487.1|8481.1|8487.1|8481.1|8480.1|8474.1|38
1747312800000|2025-05-15 12:40:00|8486.6|8480.6|8491.6|8485.6|8493.6|8487.6|8485.6|8479.6|85
1747313100000|2025-05-15 12:45:00|8491.1|8485.1|8483.6|8477.6|8493.1|8487.1|8482.6|8476.6|101
1747313400000|2025-05-15 12:50:00|8484.1|8478.1|8494.1|8488.1|8495.6|8489.6|8482.1|8476.1|121
1747313700000|2025-05-15 12:55:00|8494.6|8488.6|8492.6|8486.6|8498.6|8492.6|8492.1|8486.1|112
1747314000000|2025-05-15 13:00:00|8493.1|8487.1|8492.1|8486.1|8497.1|8491.1|8490.1|8484.1|264
1747314300000|2025-05-15 13:05:00|8491.6|8485.6|8492.1|8486.1|8493.1|8487.1|8488.1|8482.1|80
1747314600000|2025-05-15 13:10:00|8491.6|8485.6|8488.1|8482.1|8491.6|8485.6|8486.1|8480.1|54
1747314900000|2025-05-15 13:15:00|8488.6|8482.6|8475.6|8469.6|8488.6|8482.6|8475.6|8469.6|72
1747315200000|2025-05-15 13:20:00|8476.1|8470.1|8472.6|8466.6|8477.1|8471.1|8470.1|8464.1|53
1747315500000|2025-05-15 13:25:00|8472.1|8466.1|8466.6|8460.6|8473.1|8467.1|8465.1|8459.1|226
1747315800000|2025-05-15 13:30:00|8466.1|8460.1|8468.1|8462.1|8470.1|8464.1|8448.1|8442.1|1840
1747316100000|2025-05-15 13:35:00|8468.6|8462.6|8472.6|8466.6|8472.6|8466.6|8449.6|8443.6|1033
1747316400000|2025-05-15 13:40:00|8472.1|8466.1|8460.1|8454.1|8474.1|8468.1|8456.1|8450.1|558
1747316700000|2025-05-15 13:45:00|8459.6|8453.6|8441.1|8435.1|8461.1|8455.1|8438.6|8432.6|365
1747317000000|2025-05-15 13:50:00|8441.6|8435.6|8446.6|8440.6|8452.6|8446.6|8439.1|8433.1|416
1747317300000|2025-05-15 13:55:00|8447.1|8441.1|8436.1|8430.1|8455.6|8449.6|8435.6|8429.6|403
1747317600000|2025-05-15 14:00:00|8436.6|8430.6|8441.6|8435.6|8441.6|8435.6|8426.6|8420.6|660
1747317900000|2025-05-15 14:05:00|8442.1|8436.1|8437.6|8431.6|8444.6|8438.6|8434.1|8428.1|287
1747318200000|2025-05-15 14:10:00|8438.1|8432.1|8432.1|8426.1|8442.6|8436.6|8430.1|8424.1|264
1747318500000|2025-05-15 14:15:00|8432.6|8426.6|8428.6|8422.6|8434.1|8428.1|8419.6|8413.6|402
1747318800000|2025-05-15 14:20:00|8428.1|8422.1|8426.1|8420.1|8432.1|8426.1|8416.1|8410.1|554
1747319100000|2025-05-15 14:25:00|8425.6|8419.6|8420.1|8414.1|8431.6|8425.6|8419.6|8413.6|258
1747319400000|2025-05-15 14:30:00|8420.6|8414.6|8412.6|8406.6|8422.6|8416.6|8412.6|8406.6|201
1747319700000|2025-05-15 14:35:00|8413.1|8407.1|8417.1|8411.1|8418.6|8412.6|8405.1|8399.1|408
1747320000000|2025-05-15 14:40:00|8416.6|8410.6|8422.6|8416.6|8425.6|8419.6|8416.1|8410.1|453
1747320300000|2025-05-15 14:45:00|8423.1|8417.1|8424.6|8418.6|8431.6|8425.6|8422.1|8416.1|360
1747320600000|2025-05-15 14:50:00|8424.1|8418.1|8424.6|8418.6|8430.6|8424.6|8418.1|8412.1|188
1747320900000|2025-05-15 14:55:00|8425.1|8419.1|8416.1|8410.1|8427.6|8421.6|8413.6|8407.6|206
1747321200000|2025-05-15 15:00:00|8415.1|8409.1|8419.1|8413.1|8422.1|8416.1|8415.1|8409.1|161
1747321500000|2025-05-15 15:05:00|8420.1|8414.1|8427.1|8421.1|8429.1|8423.1|8420.1|8414.1|218
1747321800000|2025-05-15 15:10:00|8426.1|8420.1|8435.1|8429.1|8437.1|8431.1|8425.1|8419.1|312
1747322100000|2025-05-15 15:15:00|8436.1|8430.1|8435.1|8429.1|8440.1|8434.1|8433.1|8427.1|262
1747322400000|2025-05-15 15:20:00|8433.1|8427.1|8436.1|8430.1|8438.1|8432.1|8429.1|8423.1|182
1747322700000|2025-05-15 15:25:00|8437.1|8431.1|8433.1|8427.1|8437.1|8431.1|8427.1|8421.1|330
1747323000000|2025-05-15 15:30:00|8434.1|8428.1|8435.1|8429.1|8436.1|8430.1|8431.1|8425.1|219
1747323300000|2025-05-15 15:35:00|8436.1|8430.1|8440.1|8434.1|8442.1|8436.1|8434.1|8428.1|297
1747323600000|2025-05-15 15:40:00|8441.1|8435.1|8447.1|8441.1|8450.1|8444.1|8440.1|8434.1|532
1747323900000|2025-05-15 15:45:00|8448.1|8442.1|8445.1|8439.1|8451.1|8445.1|8445.1|8439.1|253
1747324200000|2025-05-15 15:50:00|8444.1|8438.1|8450.1|8444.1|8450.1|8444.1|8443.1|8437.1|172
1747324500000|2025-05-15 15:55:00|8449.1|8443.1|8449.1|8443.1|8452.1|8446.1|8447.1|8441.1|91
1747324800000|2025-05-15 16:00:00|8450.1|8444.1|8444.1|8438.1|8451.1|8445.1|8444.1|8438.1|61
1747325100000|2025-05-15 16:05:00|8445.1|8439.1|8445.1|8439.1|8448.1|8442.1|8445.1|8439.1|90
1747325400000|2025-05-15 16:10:00|8446.1|8440.1|8441.1|8435.1|8446.1|8440.1|8436.1|8430.1|107
1747325700000|2025-05-15 16:15:00|8442.1|8436.1|8439.1|8433.1|8444.1|8438.1|8438.1|8432.1|67
1747326000000|2025-05-15 16:20:00|8440.1|8434.1|8439.1|8433.1|8443.1|8437.1|8439.1|8433.1|38
1747326300000|2025-05-15 16:25:00|8440.1|8434.1|8435.1|8429.1|8440.1|8434.1|8433.1|8427.1|27
1747326600000|2025-05-15 16:30:00|8436.1|8430.1|8435.1|8429.1|8440.1|8434.1|8433.1|8427.1|243
1747326900000|2025-05-15 16:35:00|8436.1|8430.1|8440.1|8434.1|8440.1|8434.1|8436.1|8430.1|60
1747327200000|2025-05-15 16:40:00|8438.1|8432.1|8435.1|8429.1|8438.1|8432.1|8434.1|8428.1|41
1747327500000|2025-05-15 16:45:00|8436.1|8430.1|8439.1|8433.1|8439.1|8433.1|8435.1|8429.1|72
1747327800000|2025-05-15 16:50:00|8438.1|8432.1|8439.1|8433.1|8439.1|8433.1|8437.1|8431.1|44
1747328100000|2025-05-15 16:55:00|8438.1|8432.1|8442.1|8436.1|8442.1|8436.1|8438.1|8432.1|60
1747328400000|2025-05-15 17:00:00|8441.1|8435.1|8442.1|8436.1|8442.1|8436.1|8438.1|8432.1|79
1747328700000|2025-05-15 17:05:00|8443.1|8437.1|8440.1|8434.1|8444.1|8438.1|8440.1|8434.1|152
1747329000000|2025-05-15 17:10:00|8441.1|8435.1|8436.1|8430.1|8441.1|8435.1|8435.1|8429.1|81
1747329300000|2025-05-15 17:15:00|8437.1|8431.1|8440.1|8434.1|8441.1|8435.1|8436.1|8430.1|57
1747329600000|2025-05-15 17:20:00|8442.1|8436.1|8442.1|8436.1|8442.1|8436.1|8441.1|8435.1|42
1747329900000|2025-05-15 17:25:00|8441.1|8435.1|8435.1|8429.1|8441.1|8435.1|8435.1|8429.1|28
1747330200000|2025-05-15 17:30:00|8436.1|8430.1|8439.1|8433.1|8439.1|8433.1|8435.1|8429.1|33
1747330500000|2025-05-15 17:35:00|8438.1|8432.1|8441.1|8435.1|8444.1|8438.1|8437.1|8431.1|56
1747330800000|2025-05-15 17:40:00|8442.1|8436.1|8442.1|8436.1|8442.1|8436.1|8440.1|8434.1|13
1747331100000|2025-05-15 17:45:00|8443.1|8437.1|8443.1|8437.1|8446.1|8440.1|8442.1|8436.1|83
1747331400000|2025-05-15 17:50:00|8442.1|8436.1|8447.1|8441.1|8447.1|8441.1|8442.1|8436.1|41
1747331700000|2025-05-15 17:55:00|8448.1|8442.1|8448.1|8442.1|8449.1|8443.1|8444.1|8438.1|80
1747332000000|2025-05-15 18:00:00|8447.1|8441.1|8444.1|8438.1|8448.1|8442.1|8443.1|8437.1|50
1747332300000|2025-05-15 18:05:00|8445.1|8439.1|8448.1|8442.1|8449.1|8443.1|8445.1|8439.1|112
1747332600000|2025-05-15 18:10:00|8447.1|8441.1|8448.1|8442.1|8448.1|8442.1|8446.1|8440.1|94
1747332900000|2025-05-15 18:15:00|8446.1|8440.1|8444.1|8438.1|8448.1|8442.1|8444.1|8438.1|45
1747333200000|2025-05-15 18:20:00|8443.1|8437.1|8444.1|8438.1|8446.1|8440.1|8442.1|8436.1|48
1747333500000|2025-05-15 18:25:00|8443.1|8437.1|8443.1|8437.1|8444.1|8438.1|8441.1|8435.1|47
1747333800000|2025-05-15 18:30:00|8444.1|8438.1|8446.1|8440.1|8447.1|8441.1|8444.1|8438.1|36
1747334100000|2025-05-15 18:35:00|8445.1|8439.1|8449.1|8443.1|8449.1|8443.1|8445.1|8439.1|31
1747334400000|2025-05-15 18:40:00|8450.1|8444.1|8450.1|8444.1|8450.1|8444.1|8448.1|8442.1|23
1747334700000|2025-05-15 18:45:00|8449.1|8443.1|8446.1|8440.1|8449.1|8443.1|8446.1|8440.1|180
1747335000000|2025-05-15 18:50:00|8447.1|8441.1|8442.1|8436.1|8447.1|8441.1|8442.1|8436.1|165
1747335300000|2025-05-15 18:55:00|8443.1|8437.1|8450.7|8432.7|8450.7|8443.1|8441.1|8432.7|156
1747335600000|2025-05-15 19:00:00|8450.6|8432.6|8452|8434|8452.8|8434.8|8450.5|8432.5|0
1747335900000|2025-05-15 19:05:00|8451.9|8433.9|8450.8|8432.8|8454.7|8436.7|8450.2|8432.2|0
1747336200000|2025-05-15 19:10:00|8450.7|8432.7|8451.4|8433.4|8451.5|8433.5|8449.6|8431.6|0
1747336500000|2025-05-15 19:15:00|8451.3|8433.3|8451.7|8433.7|8453.8|8435.8|8450.9|8432.9|0
1747336800000|2025-05-15 19:20:00|8451.8|8433.8|8446.3|8428.3|8451.8|8433.8|8446.3|8428.3|0
1747337100000|2025-05-15 19:25:00|8446.4|8428.4|8442.9|8424.9|8446.4|8428.4|8441.9|8423.9|0
1747337400000|2025-05-15 19:30:00|8443|8425|8448.4|8430.4|8448.7|8430.7|8443|8425|0
1747337700000|2025-05-15 19:35:00|8448.3|8430.3|8444.9|8426.9|8449.9|8431.9|8444.8|8426.8|0
1747338000000|2025-05-15 19:40:00|8444.8|8426.8|8445.5|8427.5|8447|8429|8444|8426|0
1747338300000|2025-05-15 19:45:00|8445.6|8427.6|8448.9|8430.9|8453|8435|8445.1|8427.1|0
1747338600000|2025-05-15 19:50:00|8449.2|8431.2|8448.3|8430.3|8454.2|8436.2|8446|8428|0
1747338900000|2025-05-15 19:55:00|8448.4|8430.4|8456.9|8438.9|8457|8439|8446.5|8428.5|0
1747339200000|2025-05-15 20:00:00|8456.7|8438.7|8459.2|8441.2|8460.5|8442.5|8452.8|8434.8|0
1747339500000|2025-05-15 20:05:00|8459|8441|8456.2|8438.2|8459.2|8441.2|8456.2|8438.2|0
1747339800000|2025-05-15 20:10:00|8456.4|8438.4|8456.9|8438.9|8458.1|8440.1|8455.8|8437.8|0
1747340100000|2025-05-15 20:15:00|8457.1|8439.1|8456.9|8438.9|8458.1|8440.1|8455.8|8437.8|0
1747340400000|2025-05-15 20:20:00|8457.1|8439.1|8458.1|8440.1|8458.8|8440.8|8456.7|8438.7|0
1747340700000|2025-05-15 20:25:00|8458|8440|8456|8438|8458.1|8440.1|8455.8|8437.8|0
1747341000000|2025-05-15 20:30:00|8455.8|8437.8|8455.8|8437.8|8456.7|8438.7|8455.8|8437.8|0
1747341300000|2025-05-15 20:35:00|8456|8438|8456.7|8438.7|8457.3|8439.3|8455.8|8437.8|0
1747341600000|2025-05-15 20:40:00|8456.5|8438.5|8456.4|8438.4|8456.9|8438.9|8456|8438|0
1747341900000|2025-05-15 20:45:00|8456.6|8438.6|8456.9|8438.9|8457.3|8439.3|8456.2|8438.2|0
1747342200000|2025-05-15 20:50:00|8456.7|8438.7|8455.6|8437.6|8457.1|8439.1|8455.6|8437.6|0
1747342500000|2025-05-15 20:55:00|8455.4|8437.4|8454.5|8436.5|8455.6|8437.6|8454.3|8436.3|0
1747342800000|2025-05-15 21:00:00|8454.4|8436.4|8454.9|8436.9|8455.2|8437.2|8454.4|8436.4|0
1747343100000|2025-05-15 21:05:00|8455.1|8437.1|8455|8437|8455.2|8437.2|8454.4|8436.4|0
1747343400000|2025-05-15 21:10:00|8454.5|8436.5|8454.8|8436.8|8455.1|8437.1|8454.3|8436.3|0
1747343700000|2025-05-15 21:15:00|8454.9|8436.9|8455.3|8437.3|8455.3|8437.3|8454.9|8436.9|0
1747344000000|2025-05-15 21:20:00|8455.6|8437.6|8455|8437|8455.6|8437.6|8454.9|8436.9|0
1747344300000|2025-05-15 21:25:00|8455.1|8437.1|8455.6|8437.6|8455.9|8437.9|8455.1|8437.1|0
1747344600000|2025-05-15 21:30:00|8455.8|8437.8|8455.8|8437.8|8455.8|8437.8|8455.4|8437.4|0
1747344900000|2025-05-15 21:35:00|8456.1|8438.1|8456.2|8438.2|8456.2|8438.2|8456.1|8438.1|0
1747345200000|2025-05-15 21:40:00|8455.8|8437.8|8456.3|8438.3|8456.4|8438.4|8455.8|8437.8|0
1747345500000|2025-05-15 21:45:00|8456.2|8438.2|8456.1|8438.1|8456.3|8438.3|8456|8438|0
1747345800000|2025-05-15 21:50:00|8456|8438|8455.4|8437.4|8456|8438|8455.4|8437.4|0
1747346100000|2025-05-15 21:55:00|8455.7|8437.7|8456.3|8438.3|8456.3|8438.3|8455.6|8437.6|0
1747346400000|2025-05-15 22:00:00|8456.1|8438.1|8454.5|8436.5|8456.1|8438.1|8452.9|8434.9|0
1747346700000|2025-05-15 22:05:00|8454.6|8436.6|8455.9|8437.9|8456.4|8438.4|8454|8436|0
1747347000000|2025-05-15 22:10:00|8456.1|8438.1|8455.3|8437.3|8456.4|8438.4|8455.1|8437.1|0
1747347300000|2025-05-15 22:15:00|8455.4|8437.4|8454.4|8436.4|8455.7|8437.7|8454.3|8436.3|0
1747347600000|2025-05-15 22:20:00|8454.5|8436.5|8454.7|8436.7|8455.4|8437.4|8453.9|8435.9|0
1747347900000|2025-05-15 22:25:00|8454.9|8436.9|8455.1|8437.1|8456.2|8438.2|8454.8|8436.8|0
1747348200000|2025-05-15 22:30:00|8455.3|8437.3|8454.4|8436.4|8456.2|8438.2|8454.3|8436.3|0
1747348500000|2025-05-15 22:35:00|8454.5|8436.5|8455.2|8437.2|8455.2|8437.2|8453.8|8435.8|0
1747348800000|2025-05-15 22:40:00|8455|8437|8454.5|8436.5|8455.3|8437.3|8454.1|8436.1|0
1747349100000|2025-05-15 22:45:00|8454.6|8436.6|8453.9|8435.9|8455.2|8437.2|8453.5|8435.5|0
1747349400000|2025-05-15 22:50:00|8453.7|8435.7|8453.1|8435.1|8454.1|8436.1|8453|8435|0
1747349700000|2025-05-15 22:55:00|8453.2|8435.2|8452.4|8434.4|8453.5|8435.5|8452.2|8434.2|0
1747350000000|2025-05-15 23:00:00|8452.6|8434.6|8453.2|8435.2|8453.5|8435.5|8452.3|8434.3|0
1747350300000|2025-05-15 23:05:00|8453.1|8435.1|8453.7|8435.7|8453.9|8435.9|8452.6|8434.6|0
1747350600000|2025-05-15 23:10:00|8453.9|8435.9|8452.2|8434.2|8454.1|8436.1|8452|8434|0
1747350900000|2025-05-15 23:15:00|8452.4|8434.4|8452.8|8434.8|8452.8|8434.8|8452.2|8434.2|0
1747351200000|2025-05-15 23:20:00|8452.6|8434.6|8452.8|8434.8|8453.5|8435.5|8452.2|8434.2|0
1747351500000|2025-05-15 23:25:00|8453|8435|8453|8435|8453.9|8435.9|8452.8|8434.8|0
1747351800000|2025-05-15 23:30:00|8453.1|8435.1|8453|8435|8453.2|8435.2|8453|8435|0
1747352100000|2025-05-15 23:35:00|8453.2|8435.2|8455.5|8437.5|8455.7|8437.7|8453|8435|0
1747352400000|2025-05-15 23:40:00|8455.7|8437.7|8456.4|8438.4|8457|8439|8455.6|8437.6|0
1747352700000|2025-05-15 23:45:00|8455.9|8437.9|8455.7|8437.7|8457|8439|8455.4|8437.4|0
1747353000000|2025-05-15 23:50:00|8455.9|8437.9|8454.9|8436.9|8456.1|8438.1|8454.8|8436.8|0
1747353300000|2025-05-15 23:55:00|8455|8437|8456|8438|8456|8438|8454.5|8436.5|0
1747353600000|2025-05-16 00:00:00|8456.7|8438.7|8457.6|8439.6|8459.5|8441.5|8455.4|8437.4|0
1747353900000|2025-05-16 00:05:00|8457.5|8439.5|8457.7|8439.7|8458.4|8440.4|8456.7|8438.7|0
1747354200000|2025-05-16 00:10:00|8457.6|8439.6|8459.1|8441.1|8459.6|8441.6|8457.6|8439.6|0
1747354500000|2025-05-16 00:15:00|8459.3|8441.3|8458|8440|8459.5|8441.5|8457.8|8439.8|0
1747354800000|2025-05-16 00:20:00|8458.1|8440.1|8456.5|8438.5|8458.7|8440.7|8456.5|8438.5|0
1747355100000|2025-05-16 00:25:00|8456.7|8438.7|8455.3|8437.3|8456.9|8438.9|8455|8437|0
1747355400000|2025-05-16 00:30:00|8455.2|8437.2|8454.7|8436.7|8455.6|8437.6|8454.6|8436.6|0
1747355700000|2025-05-16 00:35:00|8454.8|8436.8|8454.1|8436.1|8455.8|8437.8|8453.6|8435.6|0
1747356000000|2025-05-16 00:40:00|8454.3|8436.3|8454.8|8436.8|8455.2|8437.2|8454.3|8436.3|0
1747356300000|2025-05-16 00:45:00|8454.7|8436.7|8448.7|8430.7|8454.7|8436.7|8448.3|8430.3|0
1747356600000|2025-05-16 00:50:00|8448.6|8430.6|8448.8|8430.8|8449.7|8431.7|8448|8430|0
1747356900000|2025-05-16 00:55:00|8448.6|8430.6|8447.1|8429.1|8448.8|8430.8|8446.6|8428.6|0
1747357200000|2025-05-16 01:00:00|8446.9|8428.9|8448|8430|8448|8430|8446|8428|0
1747357500000|2025-05-16 01:05:00|8447.8|8429.8|8447.2|8429.2|8448|8430|8445.5|8427.5|0
1747357800000|2025-05-16 01:10:00|8447.1|8429.1|8446.3|8428.3|8447.2|8429.2|8445.7|8427.7|0
1747358100000|2025-05-16 01:15:00|8446.7|8428.7|8440.5|8434.5|8446.9|8438.5|8425.5|8419.5|1015
1747358400000|2025-05-16 01:20:00|8439.5|8433.5|8433.5|8427.5|8439.5|8433.5|8424.5|8418.5|777
1747358700000|2025-05-16 01:25:00|8432.5|8426.5|8438.5|8432.5|8439.5|8433.5|8430.5|8424.5|487
1747359000000|2025-05-16 01:30:00|8441.5|8435.5|8446.5|8440.5|8458.5|8452.5|8419.5|8413.5|3054
1747359300000|2025-05-16 01:35:00|8445.5|8439.5|8465.5|8459.5|8469.5|8463.5|8445.5|8439.5|1440
1747359600000|2025-05-16 01:40:00|8464.5|8458.5|8435.5|8429.5|8469.5|8463.5|8429.5|8423.5|1423
1747359900000|2025-05-16 01:45:00|8436.5|8430.5|8428.5|8422.5|8455.5|8449.5|8428.5|8422.5|1437
1747360200000|2025-05-16 01:50:00|8427.5|8421.5|8413.5|8407.5|8443.5|8437.5|8413.5|8407.5|1306
1747360500000|2025-05-16 01:55:00|8414.5|8408.5|8442.5|8436.5|8450.5|8444.5|8413.5|8407.5|1231
1747360800000|2025-05-16 02:00:00|8440.5|8434.5|8453.5|8447.5|8455.5|8449.5|8430.5|8424.5|910
1747361100000|2025-05-16 02:05:00|8452.5|8446.5|8453.5|8447.5|8459.5|8453.5|8447.5|8441.5|798
1747361400000|2025-05-16 02:10:00|8452.5|8446.5|8426.5|8420.5|8455.5|8449.5|8424.5|8418.5|838
1747361700000|2025-05-16 02:15:00|8427.5|8421.5|8421.5|8415.5|8435.5|8429.5|8420.5|8414.5|709
1747362000000|2025-05-16 02:20:00|8420.5|8414.5|8419.5|8413.5|8425.5|8419.5|8414.5|8408.5|611
1747362300000|2025-05-16 02:25:00|8418.5|8412.5|8409.5|8403.5|8420.5|8414.5|8407.5|8401.5|684
1747362600000|2025-05-16 02:30:00|8407.5|8401.5|8423.5|8417.5|8424.5|8418.5|8407.5|8401.5|542
1747362900000|2025-05-16 02:35:00|8424.5|8418.5|8421.5|8415.5|8427.5|8421.5|8415.5|8409.5|437
1747363200000|2025-05-16 02:40:00|8418.5|8412.5|8423.5|8417.5|8432.5|8426.5|8418.5|8412.5|554
1747363500000|2025-05-16 02:45:00|8422.5|8416.5|8410.5|8404.5|8426.5|8420.5|8409.5|8403.5|641
1747363800000|2025-05-16 02:50:00|8409.5|8403.5|8421.5|8415.5|8423.5|8417.5|8408.5|8402.5|545
1747364100000|2025-05-16 02:55:00|8422.5|8416.5|8429.5|8423.5|8435.5|8429.5|8420.5|8414.5|531
1747364400000|2025-05-16 03:00:00|8428.5|8422.5|8433.5|8427.5|8439.5|8433.5|8428.5|8422.5|465
1747364700000|2025-05-16 03:05:00|8432.5|8426.5|8442.5|8436.5|8444.5|8438.5|8431.5|8425.5|430
1747365000000|2025-05-16 03:10:00|8443.5|8437.5|8448|8442|8455|8449|8443.5|8437.5|539
1747365300000|2025-05-16 03:15:00|8449|8443|8445|8439|8453|8447|8445|8439|622
1747365600000|2025-05-16 03:20:00|8446|8440|8449|8443|8454|8448|8445|8439|284
1747365900000|2025-05-16 03:25:00|8450|8444|8458|8452|8459|8453|8450|8444|500
1747366200000|2025-05-16 03:30:00|8459|8453|8457|8451|8460|8454|8454|8448|343
1747366500000|2025-05-16 03:35:00|8456|8450|8455|8449|8457|8451|8453|8447|249
1747366800000|2025-05-16 03:40:00|8456|8450|8453|8447|8458|8452|8452|8446|276
1747367100000|2025-05-16 03:45:00|8454|8448|8454|8448|8457|8451|8451|8445|654
1747367400000|2025-05-16 03:50:00|8453|8447|8451|8445|8454|8448|8449|8443|477
1747367700000|2025-05-16 03:55:00|8450|8444|8447|8441|8451|8445|8447|8441|619
1747368000000|2025-05-16 04:00:00|8454|8436|8455.4|8437.4|8456.1|8438.1|8453.5|8435.5|3
1747368300000|2025-05-16 04:05:00|8455.3|8437.3|8455.2|8437.2|8455.3|8437.3|8454.5|8436.5|0
1747368600000|2025-05-16 04:10:00|8455.1|8437.1|8455.6|8437.6|8455.8|8437.8|8454.9|8436.9|0
1747368900000|2025-05-16 04:15:00|8455.7|8437.7|8454.6|8436.6|8455.8|8437.8|8454.6|8436.6|0
1747369200000|2025-05-16 04:20:00|8454.4|8436.4|8454.4|8436.4|8454.8|8436.8|8453.7|8435.7|0
1747369500000|2025-05-16 04:25:00|8454.3|8436.3|8454.3|8436.3|8455.3|8437.3|8454.1|8436.1|0
1747369800000|2025-05-16 04:30:00|8454.5|8436.5|8455|8437|8455.4|8437.4|8454.5|8436.5|0
1747370100000|2025-05-16 04:35:00|8454.8|8436.8|8454.8|8436.8|8455.2|8437.2|8454.3|8436.3|0
1747370400000|2025-05-16 04:40:00|8454.7|8436.7|8455|8437|8455|8437|8454.5|8436.5|0
1747370700000|2025-05-16 04:45:00|8454.8|8436.8|8455.4|8437.4|8455.4|8437.4|8454.6|8436.6|0
1747371000000|2025-05-16 04:50:00|8455.5|8437.5|8454|8436|8455.9|8437.9|8453.5|8435.5|0
1747371300000|2025-05-16 04:55:00|8453.9|8435.9|8454.2|8436.2|8454.5|8436.5|8453.8|8435.8|11
1747371600000|2025-05-16 05:00:00|8454.1|8436.1|8451|8445|8454.1|8448|8445|8436.1|621
1747371900000|2025-05-16 05:05:00|8450|8444|8460|8454|8463|8457|8450|8444|733
1747372200000|2025-05-16 05:10:00|8459|8453|8474|8468|8477|8471|8459|8453|648
1747372500000|2025-05-16 05:15:00|8473|8467|8476|8470|8488|8482|8473|8467|796
1747372800000|2025-05-16 05:20:00|8475|8469|8473|8467|8478|8472|8469|8463|449
1747373100000|2025-05-16 05:25:00|8472|8466|8471|8465|8476|8470|8471|8465|416
1747373400000|2025-05-16 05:30:00|8470|8464|8468|8462|8470|8464|8461|8455|497
1747373700000|2025-05-16 05:35:00|8467|8461|8478|8472|8478|8472|8464|8458|388
1747374000000|2025-05-16 05:40:00|8479|8473|8473|8467|8479|8473|8471|8465|489
1747374300000|2025-05-16 05:45:00|8472|8466|8464|8458|8472|8466|8463|8457|499
1747374600000|2025-05-16 05:50:00|8463|8457|8464|8458|8469|8463|8460|8454|329
1747374900000|2025-05-16 05:55:00|8463|8457|8459|8453|8466|8460|8457|8451|265
1747375200000|2025-05-16 06:00:00|8458|8452|8457|8451|8458|8452|8452|8446|586
1747375500000|2025-05-16 06:05:00|8458|8452|8461|8455|8462|8456|8455|8449|295
1747375800000|2025-05-16 06:10:00|8460|8454|8469|8463|8469|8463|8456|8450|303
1747376100000|2025-05-16 06:15:00|8468|8462|8477|8471|8479|8473|8466|8460|304
1747376400000|2025-05-16 06:20:00|8479|8473|8479|8473|8481|8475|8475|8469|1151
1747376700000|2025-05-16 06:25:00|8478|8472|8475|8469|8482|8476|8473|8467|542
1747377000000|2025-05-16 06:30:00|8476|8470|8478|8472|8479|8473|8474|8468|274
1747377300000|2025-05-16 06:35:00|8477|8471|8479|8473|8481|8475|8474|8468|460
1747377600000|2025-05-16 06:40:00|8478|8472|8472|8466|8481|8475|8472|8466|923
1747377900000|2025-05-16 06:45:00|8473|8467|8474|8468|8476|8470|8471|8465|235
1747378200000|2025-05-16 06:50:00|8475|8469|8477|8471|8477|8471|8472|8466|486
1747378500000|2025-05-16 06:55:00|8476|8470|8477|8471|8478|8472|8473|8467|615
1747378800000|2025-05-16 07:00:00|8476|8470|8478|8472|8481|8475|8473|8467|934
1747379100000|2025-05-16 07:05:00|8477|8471|8477|8471|8478|8472|8468|8462|1138
1747379400000|2025-05-16 07:10:00|8478|8472|8477|8471|8480|8474|8475|8469|741
1747379700000|2025-05-16 07:15:00|8476|8470|8478|8472|8479|8473|8474|8468|541
1747380000000|2025-05-16 07:20:00|8479|8473|8484|8478|8484|8478|8477|8471|544
1747380300000|2025-05-16 07:25:00|8483|8477|8480|8474|8486|8480|8479|8473|825
1747380600000|2025-05-16 07:30:00|8481|8475|8484|8478|8485|8479|8478|8472|1407
1747380900000|2025-05-16 07:35:00|8483|8477|8483|8477|8484|8478|8481|8475|665
1747381200000|2025-05-16 07:40:00|8482|8476|8483|8477|8487|8481|8481|8475|897
1747381500000|2025-05-16 07:45:00|8482|8476|8478|8472|8483|8477|8474|8468|804
1747381800000|2025-05-16 07:50:00|8477|8471|8479|8473|8481|8475|8475|8469|1370
1747382100000|2025-05-16 07:55:00|8478|8472|8486|8480|8489|8483|8477|8471|1420
1747382400000|2025-05-16 08:00:00|8485|8479|8472|8466|8486|8480|8472|8466|966
1747382700000|2025-05-16 08:05:00|8473|8467|8463|8457|8473|8467|8462|8456|2125
1747383000000|2025-05-16 08:10:00|8464|8458|8461|8455|8466|8460|8461|8455|805
1747383300000|2025-05-16 08:15:00|8460|8454|8464|8458|8464|8458|8455|8449|1085
1747383600000|2025-05-16 08:20:00|8465|8459|8466|8460|8468|8462|8462|8456|667
1747383900000|2025-05-16 08:25:00|8465|8459|8466|8460|8468|8462|8462|8456|739
1747384200000|2025-05-16 08:30:00|8469.7|8451.7|8470|8452|8470|8452|8468.5|8450.5|30
1747384500000|2025-05-16 08:35:00|8469.8|8451.8|8469.1|8451.1|8472.2|8454.2|8469|8451|0
1747384800000|2025-05-16 08:40:00|8469.3|8451.3|8470.2|8452.2|8470.2|8452.2|8468.1|8450.1|62
1747385100000|2025-05-16 08:45:00|8470.4|8452.4|8469.4|8451.4|8470.4|8452.4|8469.4|8451.4|0
1747385400000|2025-05-16 08:50:00|8469.6|8451.6|8471.7|8453.7|8472.9|8454.9|8468.9|8450.9|0
1747385700000|2025-05-16 08:55:00|8471.6|8453.6|8469.8|8451.8|8471.6|8453.6|8469.3|8451.3|0
1747386000000|2025-05-16 09:00:00|8470.2|8452.2|8468.9|8450.9|8470.8|8452.8|8468|8450|0
1747386300000|2025-05-16 09:05:00|8468.8|8450.8|8469|8451|8469|8451|8468|8450|0
1747386600000|2025-05-16 09:10:00|8468.8|8450.8|8470.4|8452.4|8470.4|8452.4|8468.7|8450.7|0
1747386900000|2025-05-16 09:15:00|8464.5|8458.5|8467|8461|8467|8461|8461.5|8455.5|197
1747387200000|2025-05-16 09:20:00|8467.5|8461.5|8466.5|8460.5|8469.5|8463.5|8466|8460|56
1747387500000|2025-05-16 09:25:00|8466|8460|8461|8455|8466.5|8460.5|8459|8453|135
1747387800000|2025-05-16 09:30:00|8461.5|8455.5|8462.5|8456.5|8462.5|8456.5|8459.5|8453.5|68
1747388100000|2025-05-16 09:35:00|8462|8456|8463.5|8457.5|8463.5|8457.5|8460.5|8454.5|59
1747388400000|2025-05-16 09:40:00|8463|8457|8465|8459|8467.5|8461.5|8460.5|8454.5|212
1747388700000|2025-05-16 09:45:00|8464.5|8458.5|8464.5|8458.5|8468|8462|8464|8458|137
1747389000000|2025-05-16 09:50:00|8464|8458|8467.5|8461.5|8468.5|8462.5|8464|8458|4
1747389300000|2025-05-16 09:55:00|8467|8461|8468|8462|8471|8465|8467|8461|35
1747389600000|2025-05-16 10:00:00|8468.5|8462.5|8466.5|8460.5|8472|8466|8466.5|8460.5|101
1747389900000|2025-05-16 10:05:00|8467|8461|8470|8464|8470.5|8464.5|8467|8461|19
1747390200000|2025-05-16 10:10:00|8469.5|8463.5|8471|8465|8472.5|8466.5|8469|8463|37
1747390500000|2025-05-16 10:15:00|8470.5|8464.5|8472.5|8466.5|8474.5|8468.5|8470.5|8464.5|40
1747390800000|2025-05-16 10:20:00|8473|8467|8472.5|8466.5|8473.5|8467.5|8472|8466|14
1747391100000|2025-05-16 10:25:00|8472|8466|8472.5|8466.5|8472.5|8466.5|8470|8464|126
1747391400000|2025-05-16 10:30:00|8472|8466|8470.5|8464.5|8473|8467|8469.5|8463.5|89
1747391700000|2025-05-16 10:35:00|8470|8464|8469|8463|8470.5|8464.5|8468.5|8462.5|33
1747392000000|2025-05-16 10:40:00|8469.5|8463.5|8471.5|8465.5|8471.5|8465.5|8468.5|8462.5|3
1747392300000|2025-05-16 10:45:00|8472|8466|8473|8467|8473.5|8467.5|8471.5|8465.5|11
1747392600000|2025-05-16 10:50:00|8472.5|8466.5|8472|8466|8474.5|8468.5|8471|8465|41
1747392900000|2025-05-16 10:55:00|8471.5|8465.5|8465.5|8459.5|8472|8466|8463.5|8457.5|233
1747393200000|2025-05-16 11:00:00|8467.5|8461.5|8465|8459|8469.5|8463.5|8465|8459|42
1747393500000|2025-05-16 11:05:00|8465.5|8459.5|8466.5|8460.5|8467.5|8461.5|8465.5|8459.5|28
1747393800000|2025-05-16 11:10:00|8466|8460|8464.5|8458.5|8466.5|8460.5|8462|8456|55
1747394100000|2025-05-16 11:15:00|8464|8458|8463|8457|8464.5|8458.5|8460.5|8454.5|42
1747394400000|2025-05-16 11:20:00|8462.5|8456.5|8463|8457|8465|8459|8462.5|8456.5|9
1747394700000|2025-05-16 11:25:00|8463.5|8457.5|8461|8455|8466.5|8460.5|8461|8455|31
1747395000000|2025-05-16 11:30:00|8460.5|8454.5|8458.5|8452.5|8461.5|8455.5|8456|8450|48
1747395300000|2025-05-16 11:35:00|8458|8452|8460.5|8454.5|8462|8456|8456.5|8450.5|33
1747395600000|2025-05-16 11:40:00|8461|8455|8463|8457|8463.5|8457.5|8459.5|8453.5|26
1747395900000|2025-05-16 11:45:00|8462.5|8456.5|8465|8459|8468.5|8462.5|8461.5|8455.5|24
1747396200000|2025-05-16 11:50:00|8465.5|8459.5|8462|8456|8466|8460|8461|8455|22
1747396500000|2025-05-16 11:55:00|8461.5|8455.5|8463|8457|8463.5|8457.5|8459.5|8453.5|39
1747396800000|2025-05-16 12:00:00|8463.5|8457.5|8462|8456|8464|8458|8459.5|8453.5|20
1747397100000|2025-05-16 12:05:00|8461.5|8455.5|8461.5|8455.5|8465|8459|8461|8455|28
1747397400000|2025-05-16 12:10:00|8462|8456|8457|8451|8462|8456|8453|8447|163
1747397700000|2025-05-16 12:15:00|8456.5|8450.5|8459.5|8453.5|8461|8455|8455|8449|78
1747398000000|2025-05-16 12:20:00|8458.5|8452.5|8460|8454|8460|8454|8456.5|8450.5|28
1747398300000|2025-05-16 12:25:00|8460.5|8454.5|8461|8455|8464.5|8458.5|8460.5|8454.5|37
1747398600000|2025-05-16 12:30:00|8460.5|8454.5|8457|8451|8461.5|8455.5|8455.5|8449.5|36
1747398900000|2025-05-16 12:35:00|8457.5|8451.5|8455|8449|8457.5|8451.5|8454.5|8448.5|12
1747399200000|2025-05-16 12:40:00|8454.5|8448.5|8455|8449|8458|8452|8454.5|8448.5|21
1747399500000|2025-05-16 12:45:00|8454.5|8448.5|8455|8449|8455|8449|8453|8447|41
1747399800000|2025-05-16 12:50:00|8454.5|8448.5|8451.5|8445.5|8455.5|8449.5|8450.5|8444.5|76
1747400100000|2025-05-16 12:55:00|8452|8446|8454|8448|8454.5|8448.5|8451.5|8445.5|40
1747400400000|2025-05-16 13:00:00|8453.5|8447.5|8449|8443|8454|8448|8448|8442|48
1747400700000|2025-05-16 13:05:00|8450|8444|8456|8450|8456.5|8450.5|8448|8442|77
1747401000000|2025-05-16 13:10:00|8456.5|8450.5|8457|8451|8459.5|8453.5|8455.5|8449.5|38
1747401300000|2025-05-16 13:15:00|8457.5|8451.5|8460.5|8454.5|8460.5|8454.5|8455.5|8449.5|26
1747401600000|2025-05-16 13:20:00|8460|8454|8462.5|8456.5|8463|8457|8457.5|8451.5|24
1747401900000|2025-05-16 13:25:00|8461|8455|8459|8453|8464|8458|8456.5|8450.5|77
1747402200000|2025-05-16 13:30:00|8459.5|8453.5|8456.5|8450.5|8467.5|8461.5|8456.5|8450.5|876
1747402500000|2025-05-16 13:35:00|8455.5|8449.5|8451.5|8445.5|8456.5|8450.5|8445.5|8439.5|470
1747402800000|2025-05-16 13:40:00|8451|8445|8444.5|8438.5|8455.5|8449.5|8440|8434|271
1747403100000|2025-05-16 13:45:00|8445|8439|8441.5|8435.5|8446|8440|8435.5|8429.5|322
1747403400000|2025-05-16 13:50:00|8442|8436|8456.5|8450.5|8457.5|8451.5|8442|8436|310
1747403700000|2025-05-16 13:55:00|8456|8450|8461|8455|8461|8455|8453|8447|179
1747404000000|2025-05-16 14:00:00|8460.5|8454.5|8457.5|8451.5|8465|8459|8450|8444|236
1747404300000|2025-05-16 14:05:00|8458|8452|8461|8455|8461.5|8455.5|8450.5|8444.5|111
1747404600000|2025-05-16 14:10:00|8460.5|8454.5|8463.5|8457.5|8464|8458|8457|8451|149
1747404900000|2025-05-16 14:15:00|8464|8458|8459|8453|8467.5|8461.5|8455|8449|145
1747405200000|2025-05-16 14:20:00|8458.5|8452.5|8462|8456|8462.5|8456.5|8454.5|8448.5|90
1747405500000|2025-05-16 14:25:00|8461.5|8455.5|8450.5|8444.5|8463|8457|8450.5|8444.5|121
1747405800000|2025-05-16 14:30:00|8451|8445|8451.5|8445.5|8455|8449|8448.5|8442.5|111
1747406100000|2025-05-16 14:35:00|8451|8445|8447|8441|8451.5|8445.5|8445.5|8439.5|254
1747406400000|2025-05-16 14:40:00|8446.5|8440.5|8440|8434|8447|8441|8439|8433|177
1747406700000|2025-05-16 14:45:00|8439.5|8433.5|8440|8434|8444|8438|8436.5|8430.5|135
1747407000000|2025-05-16 14:50:00|8439.5|8433.5|8440|8434|8442.5|8436.5|8438|8432|135
1747407300000|2025-05-16 14:55:00|8440.5|8434.5|8446|8440|8446.5|8440.5|8440|8434|73
1747407600000|2025-05-16 15:00:00|8447|8441|8447|8441|8450|8444|8446|8440|48
1747407900000|2025-05-16 15:05:00|8446|8440|8442|8436|8448|8442|8442|8436|60
1747408200000|2025-05-16 15:10:00|8443|8437|8445|8439|8446|8440|8441|8435|79
1747408500000|2025-05-16 15:15:00|8446|8440|8440|8434|8446|8440|8440|8434|128
1747408800000|2025-05-16 15:20:00|8441|8435|8440|8434|8444|8438|8437|8431|134
1747409100000|2025-05-16 15:25:00|8441|8435|8445|8439|8447|8441|8441|8435|93
1747409400000|2025-05-16 15:30:00|8444|8438|8445|8439|8448|8442|8443|8437|143
1747409700000|2025-05-16 15:35:00|8446|8440|8445|8439|8447|8441|8444|8438|46
1747410000000|2025-05-16 15:40:00|8444|8438|8449|8443|8449|8443|8444|8438|114
1747410300000|2025-05-16 15:45:00|8447|8441|8448|8442|8448|8442|8445|8439|45
1747410600000|2025-05-16 15:50:00|8446|8440|8447|8441|8448|8442|8443|8437|95
1747410900000|2025-05-16 15:55:00|8445|8439|8440|8434|8445|8439|8440|8434|30
1747411200000|2025-05-16 16:00:00|8439|8433|8442|8436|8443|8437|8439|8433|74
1747411500000|2025-05-16 16:05:00|8439|8433|8437|8431|8440|8434|8436|8430|77
1747411800000|2025-05-16 16:10:00|8436|8430|8438|8432|8438|8432|8434|8428|111
1747412100000|2025-05-16 16:15:00|8437|8431|8443|8437|8445|8439|8437|8431|70
1747412400000|2025-05-16 16:20:00|8445|8439|8443|8437|8445|8439|8442|8436|41
1747412700000|2025-05-16 16:25:00|8446|8440|8443|8437|8447|8441|8443|8437|47
1747413000000|2025-05-16 16:30:00|8442|8436|8445|8439|8449|8443|8442|8436|159
1747413300000|2025-05-16 16:35:00|8444|8438|8444|8438|8444|8438|8442|8436|35
1747413600000|2025-05-16 16:40:00|8445|8439|8443|8437|8446|8440|8442|8436|43
1747413900000|2025-05-16 16:45:00|8442|8436|8442|8436|8445|8439|8442|8436|60
1747414200000|2025-05-16 16:50:00|8441|8435|8445|8439|8446|8440|8441|8435|59
1747414500000|2025-05-16 16:55:00|8444|8438|8448|8442|8449|8443|8444|8438|130
1747414800000|2025-05-16 17:00:00|8447|8441|8452|8446|8452|8446|8446|8440|117
1747415100000|2025-05-16 17:05:00|8453|8447|8451|8445|8453|8447|8449|8443|44
1747415400000|2025-05-16 17:10:00|8449|8443|8450|8444|8451|8445|8448|8442|39
1747415700000|2025-05-16 17:15:00|8451|8445|8454|8448|8454|8448|8450|8444|34
1747416000000|2025-05-16 17:20:00|8453|8447|8456|8450|8456|8450|8452|8446|42
1747416300000|2025-05-16 17:25:00|8455|8449|8453|8447|8457|8451|8452|8446|32
1747416600000|2025-05-16 17:30:00|8452|8446|8451|8445|8453|8447|8451|8445|18
1747416900000|2025-05-16 17:35:00|8450|8444|8448|8442|8450|8444|8448|8442|24
1747417200000|2025-05-16 17:40:00|8447|8441|8444|8438|8448|8442|8444|8438|27
1747417500000|2025-05-16 17:45:00|8445|8439|8448|8442|8449|8443|8445|8439|44
1747417800000|2025-05-16 17:50:00|8446|8440|8444|8438|8446|8440|8444|8438|17
1747418100000|2025-05-16 17:55:00|8443|8437|8449|8443|8449|8443|8443|8437|17
1747418400000|2025-05-16 18:00:00|8450|8444|8450|8444|8452|8446|8450|8444|40
1747418700000|2025-05-16 18:05:00|8451|8445|8450|8444|8452|8446|8450|8444|25
1747419000000|2025-05-16 18:10:00|8451|8445|8455|8449|8456|8450|8451|8445|44
1747419300000|2025-05-16 18:15:00|8454|8448|8455|8449|8455|8449|8453|8447|36
1747419600000|2025-05-16 18:20:00|8454|8448|8458|8452|8458|8452|8454|8448|31
1747419900000|2025-05-16 18:25:00|8459|8453|8460|8454|8462|8456|8459|8453|54
1747420200000|2025-05-16 18:30:00|8459|8453|8453|8447|8459|8453|8453|8447|47
1747420500000|2025-05-16 18:35:00|8452|8446|8451|8445|8456|8450|8450|8444|111
1747420800000|2025-05-16 18:40:00|8452|8446|8454|8448|8454|8448|8452|8446|37
1747421100000|2025-05-16 18:45:00|8455|8449|8456|8450|8457|8451|8455|8449|42
1747421400000|2025-05-16 18:50:00|8457|8451|8458|8452|8459|8453|8457|8451|53
1747421700000|2025-05-16 18:55:00|8459|8453|8465.8|8447.8|8465.8|8456|8456|8447.7|91
1747422000000|2025-05-16 19:00:00|8465.7|8447.7|8468.4|8450.4|8468.4|8450.4|8465.7|8447.7|0
1747422300000|2025-05-16 19:05:00|8468.5|8450.5|8467.6|8449.6|8470.9|8452.9|8467.3|8449.3|0
1747422600000|2025-05-16 19:10:00|8467.5|8449.5|8464.1|8446.1|8467.6|8449.6|8464.1|8446.1|0
1747422900000|2025-05-16 19:15:00|8464.2|8446.2|8464|8446|8465.4|8447.4|8463.8|8445.8|0
1747423200000|2025-05-16 19:20:00|8464.1|8446.1|8465.1|8447.1|8466.7|8448.7|8463.6|8445.6|0
1747423500000|2025-05-16 19:25:00|8465.2|8447.2|8464.3|8446.3|8465.2|8447.2|8464.2|8446.2|0
1747423800000|2025-05-16 19:30:00|8464.2|8446.2|8463.7|8445.7|8466.8|8448.8|8462.9|8444.9|0
1747424100000|2025-05-16 19:35:00|8463.8|8445.8|8467|8449|8468.7|8450.7|8463.8|8445.8|0
1747424400000|2025-05-16 19:40:00|8466.9|8448.9|8463.3|8445.3|8466.9|8448.9|8463.2|8445.2|0
1747424700000|2025-05-16 19:45:00|8463.4|8445.4|8463.7|8445.7|8464.9|8446.9|8462.3|8444.3|0
1747425000000|2025-05-16 19:50:00|8463.8|8445.8|8460.2|8442.2|8464.5|8446.5|8460.2|8442.2|0
1747425300000|2025-05-16 19:55:00|8460.7|8442.7|8458.1|8440.1|8461|8443|8455.9|8437.9|0
1747425600000|2025-05-16 20:00:00|8457.9|8439.9|8456.5|8438.5|8458.2|8440.2|8454.8|8436.8|0
1747425900000|2025-05-16 20:05:00|8456.3|8438.3|8455|8437|8456.5|8438.5|8454.8|8436.8|0
1747426200000|2025-05-16 20:10:00|8455.2|8437.2|8455.9|8437.9|8456.3|8438.3|8454.6|8436.6|0
1747426500000|2025-05-16 20:15:00|8455.7|8437.7|8455.2|8437.2|8455.9|8437.9|8454.8|8436.8|0
1747426800000|2025-05-16 20:20:00|8455.4|8437.4|8456.3|8438.3|8456.9|8438.9|8455.4|8437.4|0
1747427100000|2025-05-16 20:25:00|8456.5|8438.5|8456.5|8438.5|8456.7|8438.7|8455.9|8437.9|0
1747427400000|2025-05-16 20:30:00|8456.3|8438.3|8456.1|8438.1|8456.5|8438.5|8455.9|8437.9|0
1747427700000|2025-05-16 20:35:00|8455.9|8437.9|8455.7|8437.7|8456.3|8438.3|8455.4|8437.4|0
1747428000000|2025-05-16 20:40:00|8455.5|8437.5|8454.8|8436.8|8455.9|8437.9|8452.7|8434.7|0
1747428300000|2025-05-16 20:45:00|8454.6|8436.6|8445.5|8427.5|8454.8|8436.8|8445.1|8427.1|0
1747428600000|2025-05-16 20:50:00|8445.7|8427.7|8429.2|8411.2|8445.7|8427.7|8428.7|8410.7|0
1747428900000|2025-05-16 20:55:00|8429.3|8411.3|8435.3|8417.3|8438.9|8420.9|8427.9|8409.9|0
1747605600000|2025-05-18 22:00:00|8424.9|8406.9|8431.8|8413.8|8434.9|8416.9|8424.4|8406.4|0
1747605900000|2025-05-18 22:05:00|8431.7|8413.7|8435.5|8417.5|8436.1|8418.1|8429.9|8411.9|0
1747606200000|2025-05-18 22:10:00|8435.4|8417.4|8433.2|8415.2|8435.7|8417.7|8430|8412|0
1747606500000|2025-05-18 22:15:00|8433.1|8415.1|8434.1|8416.1|8434.4|8416.4|8431.6|8413.6|0
1747606800000|2025-05-18 22:20:00|8434.2|8416.2|8437.5|8419.5|8437.7|8419.7|8434.2|8416.2|0
1747607100000|2025-05-18 22:25:00|8437.7|8419.7|8435.5|8417.5|8437.8|8419.8|8434.8|8416.8|0
1747607400000|2025-05-18 22:30:00|8435.2|8417.2|8437.1|8419.1|8437.9|8419.9|8432.8|8414.8|0
1747607700000|2025-05-18 22:35:00|8437.4|8419.4|8435.3|8417.3|8437.5|8419.5|8434.3|8416.3|0
1747608000000|2025-05-18 22:40:00|8435.1|8417.1|8434.8|8416.8|8435.8|8417.8|8434.1|8416.1|0
1747608300000|2025-05-18 22:45:00|8434.9|8416.9|8436.8|8418.8|8437|8419|8434.7|8416.7|0
1747608600000|2025-05-18 22:50:00|8436.6|8418.6|8437.4|8419.4|8437.9|8419.9|8436.4|8418.4|0
1747608900000|2025-05-18 22:55:00|8437.3|8419.3|8442.3|8424.3|8442.9|8424.9|8437.3|8419.3|0
1747609200000|2025-05-18 23:00:00|8442.4|8424.4|8442.7|8424.7|8443.6|8425.6|8440.6|8422.6|0
1747609500000|2025-05-18 23:05:00|8442.9|8424.9|8443.3|8425.3|8443.7|8425.7|8441.4|8423.4|0
1747609800000|2025-05-18 23:10:00|8443.2|8425.2|8442.6|8424.6|8443.4|8425.4|8441.7|8423.7|0
1747610100000|2025-05-18 23:15:00|8442.2|8424.2|8441.8|8423.8|8442.3|8424.3|8441|8423|0
1747610400000|2025-05-18 23:20:00|8441.7|8423.7|8441.6|8423.6|8442.6|8424.6|8441.3|8423.3|0
1747610700000|2025-05-18 23:25:00|8441.5|8423.5|8444.5|8426.5|8444.7|8426.7|8441.2|8423.2|0
1747611000000|2025-05-18 23:30:00|8444.6|8426.6|8445.1|8427.1|8446|8428|8443.7|8425.7|0
1747611300000|2025-05-18 23:35:00|8445.3|8427.3|8447.8|8429.8|8448.1|8430.1|8444.7|8426.7|0
1747611600000|2025-05-18 23:40:00|8447.7|8429.7|8450.2|8432.2|8450.8|8432.8|8446.8|8428.8|0
1747611900000|2025-05-18 23:45:00|8450.4|8432.4|8446.2|8428.2|8450.6|8432.6|8446|8428|0
1747612200000|2025-05-18 23:50:00|8446.1|8428.1|8445|8427|8446.3|8428.3|8444.9|8426.9|0
1747612500000|2025-05-18 23:55:00|8444.9|8426.9|8444.6|8426.6|8445.6|8427.6|8444.2|8426.2|0
1747612800000|2025-05-19 00:00:00|8444.5|8426.5|8439.9|8421.9|8444.9|8426.9|8439.3|8421.3|0
1747613100000|2025-05-19 00:05:00|8440|8422|8439.4|8421.4|8440.9|8422.9|8438.7|8420.7|0
1747613400000|2025-05-19 00:10:00|8439.5|8421.5|8438.9|8420.9|8439.6|8421.6|8438|8420|0
1747613700000|2025-05-19 00:15:00|8438.8|8420.8|8440.5|8422.5|8440.5|8422.5|8438.3|8420.3|0
1747614000000|2025-05-19 00:20:00|8440.6|8422.6|8437.7|8419.7|8440.9|8422.9|8437.3|8419.3|0
1747614300000|2025-05-19 00:25:00|8437.8|8419.8|8435.1|8417.1|8438.3|8420.3|8434.8|8416.8|0
1747614600000|2025-05-19 00:30:00|8434.9|8416.9|8433.1|8415.1|8435.1|8417.1|8431.7|8413.7|0
1747614900000|2025-05-19 00:35:00|8433.3|8415.3|8433.9|8415.9|8434.6|8416.6|8431.5|8413.5|0
1747615200000|2025-05-19 00:40:00|8433.7|8415.7|8432.8|8414.8|8434.7|8416.7|8431.5|8413.5|0
1747615500000|2025-05-19 00:45:00|8432.7|8414.7|8450.9|8432.9|8451.3|8433.3|8431.4|8413.4|0
1747615800000|2025-05-19 00:50:00|8451|8433|8457.5|8439.5|8457.8|8439.8|8451|8433|0
1747616100000|2025-05-19 00:55:00|8457.3|8439.3|8452.9|8434.9|8457.5|8439.5|8450.7|8432.7|0
1747616400000|2025-05-19 01:00:00|8453|8435|8447.8|8429.8|8453.6|8435.6|8446.9|8428.9|0
1747616700000|2025-05-19 01:05:00|8447.9|8429.9|8441.4|8423.4|8447.9|8429.9|8441.2|8423.2|0
1747617000000|2025-05-19 01:10:00|8441.6|8423.6|8425.6|8407.6|8441.6|8423.6|8425.3|8407.3|0
1747617300000|2025-05-19 01:15:00|8425.8|8407.8|8401.4|8395.4|8426|8418.4|8399.4|8393.4|1540
1747617600000|2025-05-19 01:20:00|8400.4|8394.4|8411.4|8405.4|8417.4|8411.4|8396.4|8390.4|911
1747617900000|2025-05-19 01:25:00|8412.4|8406.4|8398.4|8392.4|8417.4|8411.4|8394.4|8388.4|830
1747618200000|2025-05-19 01:30:00|8401.4|8395.4|8419.4|8413.4|8429.4|8423.4|8382.4|8376.4|3294
1747618500000|2025-05-19 01:35:00|8418.4|8412.4|8369.4|8363.4|8419.4|8413.4|8365.4|8359.4|1925
1747618800000|2025-05-19 01:40:00|8367.4|8361.4|8374.4|8368.4|8380.4|8374.4|8356.4|8350.4|1614
1747619100000|2025-05-19 01:45:00|8373.4|8367.4|8359.4|8353.4|8385.4|8379.4|8353.4|8347.4|1173
1747619400000|2025-05-19 01:50:00|8357.4|8351.4|8361.4|8355.4|8364.4|8358.4|8350.4|8344.4|1728
1747619700000|2025-05-19 01:55:00|8362.4|8356.4|8358.4|8352.4|8368.4|8362.4|8353.4|8347.4|1224
1747620000000|2025-05-19 02:00:00|8357.4|8351.4|8389.4|8383.4|8393.4|8387.4|8350.4|8344.4|1177
1747620300000|2025-05-19 02:05:00|8390.4|8384.4|8401.4|8395.4|8409.4|8403.4|8388.4|8382.4|1161
1747620600000|2025-05-19 02:10:00|8400.4|8394.4|8392.4|8386.4|8408.4|8402.4|8389.4|8383.4|847
1747620900000|2025-05-19 02:15:00|8393.4|8387.4|8393.4|8387.4|8410.4|8404.4|8389.4|8383.4|1059
1747621200000|2025-05-19 02:20:00|8392.4|8386.4|8407.4|8401.4|8418.4|8412.4|8388.4|8382.4|603
1747621500000|2025-05-19 02:25:00|8405.4|8399.4|8417.4|8411.4|8418.4|8412.4|8403.4|8397.4|708
1747621800000|2025-05-19 02:30:00|8418.4|8412.4|8424.4|8418.4|8426.4|8420.4|8412.4|8406.4|656
1747622100000|2025-05-19 02:35:00|8425.4|8419.4|8416.4|8410.4|8433.4|8427.4|8411.4|8405.4|722
1747622400000|2025-05-19 02:40:00|8417.4|8411.4|8422.4|8416.4|8427.4|8421.4|8416.4|8410.4|470
1747622700000|2025-05-19 02:45:00|8421.4|8415.4|8420.4|8414.4|8431.4|8425.4|8416.4|8410.4|907
1747623000000|2025-05-19 02:50:00|8419.4|8413.4|8432.4|8426.4|8433.4|8427.4|8419.4|8413.4|1248
1747623300000|2025-05-19 02:55:00|8431.4|8425.4|8429.4|8423.4|8438.4|8432.4|8426.4|8420.4|679
1747623600000|2025-05-19 03:00:00|8430.4|8424.4|8428.4|8422.4|8432.4|8426.4|8423.4|8417.4|503
1747623900000|2025-05-19 03:05:00|8429.4|8423.4|8423.4|8417.4|8431.4|8425.4|8419.4|8413.4|411
1747624200000|2025-05-19 03:10:00|8424.4|8418.4|8423.4|8417.4|8431.4|8425.4|8421.4|8415.4|354
1747624500000|2025-05-19 03:15:00|8422.4|8416.4|8424.4|8418.4|8429.4|8423.4|8419.4|8413.4|560
1747624800000|2025-05-19 03:20:00|8425.4|8419.4|8434.4|8428.4|8442.4|8436.4|8422.4|8416.4|757
1747625100000|2025-05-19 03:25:00|8433.4|8427.4|8416.4|8410.4|8435.4|8429.4|8416.4|8410.4|496
1747625400000|2025-05-19 03:30:00|8417.4|8411.4|8413.4|8407.4|8419.4|8413.4|8412.4|8406.4|369
1747625700000|2025-05-19 03:35:00|8414.4|8408.4|8415.4|8409.4|8419.4|8413.4|8410.4|8404.4|343
1747626000000|2025-05-19 03:40:00|8414.4|8408.4|8416.4|8410.4|8418.4|8412.4|8413.4|8407.4|231
1747626300000|2025-05-19 03:45:00|8417.4|8411.4|8420.4|8414.4|8423.4|8417.4|8416.4|8410.4|285
1747626600000|2025-05-19 03:50:00|8419.4|8413.4|8421.4|8415.4|8422.4|8416.4|8417.4|8411.4|266
1747626900000|2025-05-19 03:55:00|8422.4|8416.4|8425.4|8419.4|8425.4|8419.4|8420.4|8414.4|323
1747627200000|2025-05-19 04:00:00|8432|8414|8433.3|8415.3|8433.4|8415.4|8431|8413|0
1747627500000|2025-05-19 04:05:00|8433.1|8415.1|8433.3|8415.3|8433.9|8415.9|8432.5|8414.5|0
1747627800000|2025-05-19 04:10:00|8433.4|8415.4|8434|8416|8434.4|8416.4|8432.2|8414.2|0
1747628100000|2025-05-19 04:15:00|8434.1|8416.1|8432.9|8414.9|8434.2|8416.2|8432.3|8414.3|0
1747628400000|2025-05-19 04:20:00|8432.8|8414.8|8432.8|8414.8|8432.8|8414.8|8431.5|8413.5|0
1747628700000|2025-05-19 04:25:00|8432.6|8414.6|8432|8414|8432.6|8414.6|8430.4|8412.4|0
1747629000000|2025-05-19 04:30:00|8431.9|8413.9|8434.2|8416.2|8435.1|8417.1|8431.8|8413.8|0
1747629300000|2025-05-19 04:35:00|8434.3|8416.3|8434.9|8416.9|8435.3|8417.3|8434.3|8416.3|0
1747629600000|2025-05-19 04:40:00|8434.8|8416.8|8435|8417|8435.2|8417.2|8434.6|8416.6|0
1747629900000|2025-05-19 04:45:00|8434.9|8416.9|8433.1|8415.1|8435.8|8417.8|8433.1|8415.1|0
1747630200000|2025-05-19 04:50:00|8433.3|8415.3|8432.4|8414.4|8433.3|8415.3|8432.4|8414.4|0
1747630500000|2025-05-19 04:55:00|8432.1|8414.1|8432.6|8414.6|8433.1|8415.1|8431.6|8413.6|15
1747630800000|2025-05-19 05:00:00|8422.4|8416.4|8426.4|8420.4|8431.4|8425.4|8420.4|8414.4|785
1747631100000|2025-05-19 05:05:00|8425.4|8419.4|8447.4|8441.4|8447.4|8441.4|8425.4|8419.4|788
1747631400000|2025-05-19 05:10:00|8446.4|8440.4|8449.4|8443.4|8456.4|8450.4|8446.4|8440.4|605
1747631700000|2025-05-19 05:15:00|8448.4|8442.4|8454.4|8448.4|8454.4|8448.4|8441.4|8435.4|374
1747632000000|2025-05-19 05:20:00|8453.4|8447.4|8442.4|8436.4|8454.4|8448.4|8439.4|8433.4|366
1747632300000|2025-05-19 05:25:00|8441.4|8435.4|8446.4|8440.4|8451.4|8445.4|8440.4|8434.4|644
1747632600000|2025-05-19 05:30:00|8447.4|8441.4|8449.4|8443.4|8451.4|8445.4|8441.4|8435.4|376
1747632900000|2025-05-19 05:35:00|8450.4|8444.4|8454.4|8448.4|8456.4|8450.4|8448.4|8442.4|599
1747633200000|2025-05-19 05:40:00|8453.4|8447.4|8447.4|8441.4|8456.4|8450.4|8447.4|8441.4|520
1747633500000|2025-05-19 05:45:00|8448.4|8442.4|8449.4|8443.4|8450.4|8444.4|8441.4|8435.4|488
1747633800000|2025-05-19 05:50:00|8450.4|8444.4|8458.4|8452.4|8462.4|8456.4|8450.4|8444.4|621
1747634100000|2025-05-19 05:55:00|8457.4|8451.4|8451.4|8445.4|8458.4|8452.4|8450.4|8444.4|878
1747634400000|2025-05-19 06:00:00|8452.4|8446.4|8465.4|8459.4|8465.4|8459.4|8451.4|8445.4|643
1747634700000|2025-05-19 06:05:00|8466.4|8460.4|8472.4|8466.4|8478.4|8472.4|8465.4|8459.4|773
1747635000000|2025-05-19 06:10:00|8473.4|8467.4|8482.4|8476.4|8489.4|8483.4|8472.4|8466.4|869
1747635300000|2025-05-19 06:15:00|8484.4|8478.4|8477.4|8471.4|8485.4|8479.4|8474.4|8468.4|651
1747635600000|2025-05-19 06:20:00|8478.4|8472.4|8468.4|8462.4|8479.4|8473.4|8467.4|8461.4|529
1747635900000|2025-05-19 06:25:00|8469.4|8463.4|8464.4|8458.4|8469.4|8463.4|8462.4|8456.4|439
1747636200000|2025-05-19 06:30:00|8463.4|8457.4|8456.4|8450.4|8464.4|8458.4|8454.4|8448.4|601
1747636500000|2025-05-19 06:35:00|8457.4|8451.4|8457.4|8451.4|8460.4|8454.4|8457.4|8451.4|583
1747636800000|2025-05-19 06:40:00|8456.4|8450.4|8452.4|8446.4|8459.4|8453.4|8451.4|8445.4|475
1747637100000|2025-05-19 06:45:00|8453.4|8447.4|8458.4|8452.4|8459.4|8453.4|8450.4|8444.4|502
1747637400000|2025-05-19 06:50:00|8457.4|8451.4|8457.4|8451.4|8460.4|8454.4|8455.4|8449.4|718
1747637700000|2025-05-19 06:55:00|8456.4|8450.4|8451.4|8445.4|8457.4|8451.4|8451.4|8445.4|863
1747638000000|2025-05-19 07:00:00|8452.4|8446.4|8451.4|8445.4|8457.4|8451.4|8450.4|8444.4|565
1747638300000|2025-05-19 07:05:00|8452.4|8446.4|8455.4|8449.4|8460.4|8454.4|8452.4|8446.4|605
1747638600000|2025-05-19 07:10:00|8454.4|8448.4|8462.4|8456.4|8462.4|8456.4|8453.4|8447.4|486
1747638900000|2025-05-19 07:15:00|8463.4|8457.4|8474.4|8468.4|8475.4|8469.4|8461.4|8455.4|514
1747639200000|2025-05-19 07:20:00|8475.4|8469.4|8493.4|8487.4|8497.4|8491.4|8474.4|8468.4|1236
1747639500000|2025-05-19 07:25:00|8494.4|8488.4|8482.4|8476.4|8495.4|8489.4|8482.4|8476.4|666
1747639800000|2025-05-19 07:30:00|8483.4|8477.4|8480.4|8474.4|8485.4|8479.4|8479.4|8473.4|571
1747640100000|2025-05-19 07:35:00|8481.4|8475.4|8480.4|8474.4|8486.4|8480.4|8480.4|8474.4|487
1747640400000|2025-05-19 07:40:00|8481.4|8475.4|8477.4|8471.4|8482.4|8476.4|8474.4|8468.4|440
1747640700000|2025-05-19 07:45:00|8478.4|8472.4|8468.4|8462.4|8478.4|8472.4|8467.4|8461.4|617
1747641000000|2025-05-19 07:50:00|8467.4|8461.4|8466.4|8460.4|8469.4|8463.4|8465.4|8459.4|1014
1747641300000|2025-05-19 07:55:00|8465.4|8459.4|8460.4|8454.4|8466.4|8460.4|8459.4|8453.4|919
1747641600000|2025-05-19 08:00:00|8461.4|8455.4|8458.4|8452.4|8464.4|8458.4|8457.4|8451.4|576
1747641900000|2025-05-19 08:05:00|8459.4|8453.4|8454.4|8448.4|8462.4|8456.4|8450.4|8444.4|1387
1747642200000|2025-05-19 08:10:00|8455.4|8449.4|8456.4|8450.4|8456.4|8450.4|8452.4|8446.4|1467
1747642500000|2025-05-19 08:15:00|8457.4|8451.4|8457.4|8451.4|8461.4|8455.4|8456.4|8450.4|584
1747642800000|2025-05-19 08:20:00|8456.4|8450.4|8456.4|8450.4|8456.4|8450.4|8452.4|8446.4|248
1747643100000|2025-05-19 08:25:00|8457.4|8451.4|8454.4|8448.4|8458.4|8452.4|8449.4|8443.4|582
1747643400000|2025-05-19 08:30:00|8454.7|8436.7|8453.6|8435.6|8454.9|8436.9|8451.5|8433.5|0
1747643700000|2025-05-19 08:35:00|8453.7|8435.7|8453.5|8435.5|8454.8|8436.8|8451.7|8433.7|785
1747644000000|2025-05-19 08:40:00|8453.7|8435.7|8451.6|8433.6|8453.8|8435.8|8449.7|8431.7|944
1747644300000|2025-05-19 08:45:00|8451.7|8433.7|8453.8|8435.8|8454.4|8436.4|8450.8|8432.8|0
1747644600000|2025-05-19 08:50:00|8453.7|8435.7|8455.1|8437.1|8455.1|8437.1|8453|8435|0
1747644900000|2025-05-19 08:55:00|8455.2|8437.2|8453.4|8435.4|8455.3|8437.3|8453|8435|0
1747645200000|2025-05-19 09:00:00|8453.3|8435.3|8452|8434|8453.3|8435.3|8449.8|8431.8|0
1747645500000|2025-05-19 09:05:00|8452.1|8434.1|8452.8|8434.8|8452.9|8434.9|8450.7|8432.7|0
1747645800000|2025-05-19 09:10:00|8452.9|8434.9|8453.6|8435.6|8453.8|8435.8|8451.7|8433.7|0
1747646100000|2025-05-19 09:15:00|8452.9|8446.9|8449.4|8443.4|8458.9|8452.9|8446.9|8440.9|341
1747646400000|2025-05-19 09:20:00|8449.9|8443.9|8448.4|8442.4|8450.9|8444.9|8446.9|8440.9|250
1747646700000|2025-05-19 09:25:00|8447.9|8441.9|8448.9|8442.9|8448.9|8442.9|8443.9|8437.9|127
1747647000000|2025-05-19 09:30:00|8449.4|8443.4|8448.9|8442.9|8452.9|8446.9|8448.4|8442.4|103
1747647300000|2025-05-19 09:35:00|8449.4|8443.4|8449.4|8443.4|8449.9|8443.9|8445.4|8439.4|154
1747647600000|2025-05-19 09:40:00|8449.9|8443.9|8445.9|8439.9|8451.4|8445.4|8444.9|8438.9|50
1747647900000|2025-05-19 09:45:00|8445.4|8439.4|8439.9|8433.9|8445.4|8439.4|8439.9|8433.9|220
1747648200000|2025-05-19 09:50:00|8440.4|8434.4|8442.4|8436.4|8442.4|8436.4|8438.9|8432.9|141
1747648500000|2025-05-19 09:55:00|8441.9|8435.9|8449.9|8443.9|8450.9|8444.9|8441.9|8435.9|43
1747648800000|2025-05-19 10:00:00|8449.4|8443.4|8448.9|8442.9|8450.9|8444.9|8447.9|8441.9|69
1747649100000|2025-05-19 10:05:00|8449.4|8443.4|8443.4|8437.4|8449.4|8443.4|8443.4|8437.4|42
1747649400000|2025-05-19 10:10:00|8443.9|8437.9|8448.4|8442.4|8449.4|8443.4|8443.9|8437.9|133
1747649700000|2025-05-19 10:15:00|8447.9|8441.9|8450.4|8444.4|8450.9|8444.9|8447.4|8441.4|46
1747650000000|2025-05-19 10:20:00|8450.9|8444.9|8448.9|8442.9|8450.9|8444.9|8447.9|8441.9|20
1747650300000|2025-05-19 10:25:00|8448.4|8442.4|8443.9|8437.9|8450.9|8444.9|8443.4|8437.4|109
1747650600000|2025-05-19 10:30:00|8443.4|8437.4|8444.4|8438.4|8445.4|8439.4|8439.9|8433.9|93
1747650900000|2025-05-19 10:35:00|8443.9|8437.9|8448.9|8442.9|8451.4|8445.4|8443.9|8437.9|30
1747651200000|2025-05-19 10:40:00|8449.9|8443.9|8452.4|8446.4|8452.9|8446.9|8448.4|8442.4|50
1747651500000|2025-05-19 10:45:00|8452.9|8446.9|8453.9|8447.9|8456.9|8450.9|8452.4|8446.4|36
1747651800000|2025-05-19 10:50:00|8454.9|8448.9|8456.9|8450.9|8457.9|8451.9|8453.9|8447.9|32
1747652100000|2025-05-19 10:55:00|8457.4|8451.4|8455.9|8449.9|8457.9|8451.9|8454.9|8448.9|66
1747652400000|2025-05-19 11:00:00|8456.9|8450.9|8453.9|8447.9|8457.4|8451.4|8453.4|8447.4|44
1747652700000|2025-05-19 11:05:00|8453.4|8447.4|8453.9|8447.9|8454.9|8448.9|8451.4|8445.4|137
1747653000000|2025-05-19 11:10:00|8453.4|8447.4|8446.4|8440.4|8453.9|8447.9|8445.9|8439.9|181
1747653300000|2025-05-19 11:15:00|8445.9|8439.9|8446.9|8440.9|8447.9|8441.9|8445.9|8439.9|24
1747653600000|2025-05-19 11:20:00|8447.4|8441.4|8448.9|8442.9|8450.4|8444.4|8447.4|8441.4|66
1747653900000|2025-05-19 11:25:00|8449.9|8443.9|8449.9|8443.9|8453.4|8447.4|8449.9|8443.9|33
1747654200000|2025-05-19 11:30:00|8448.4|8442.4|8448.4|8442.4|8448.9|8442.9|8447.9|8441.9|32
1747654500000|2025-05-19 11:35:00|8448.9|8442.9|8449.9|8443.9|8450.9|8444.9|8448.4|8442.4|27
1747654800000|2025-05-19 11:40:00|8450.9|8444.9|8449.9|8443.9|8451.9|8445.9|8449.9|8443.9|7
1747655100000|2025-05-19 11:45:00|8450.9|8444.9|8452.9|8446.9|8453.9|8447.9|8450.9|8444.9|38
1747655400000|2025-05-19 11:50:00|8451.9|8445.9|8453.9|8447.9|8455.9|8449.9|8451.9|8445.9|52
1747655700000|2025-05-19 11:55:00|8452.9|8446.9|8455.9|8449.9|8456.4|8450.4|8452.4|8446.4|54
1747656000000|2025-05-19 12:00:00|8455.4|8449.4|8454.4|8448.4|8456.9|8450.9|8453.9|8447.9|43
1747656300000|2025-05-19 12:05:00|8453.9|8447.9|8449.4|8443.4|8453.9|8447.9|8448.9|8442.9|28
1747656600000|2025-05-19 12:10:00|8448.9|8442.9|8454.9|8448.9|8455.4|8449.4|8448.9|8442.9|23
1747656900000|2025-05-19 12:15:00|8454.4|8448.4|8449.9|8443.9|8454.9|8448.9|8449.9|8443.9|13
1747657200000|2025-05-19 12:20:00|8449.4|8443.4|8446.9|8440.9|8450.4|8444.4|8446.4|8440.4|13
1747657500000|2025-05-19 12:25:00|8447.9|8441.9|8447.9|8441.9|8453.9|8447.9|8447.4|8441.4|107
1747657800000|2025-05-19 12:30:00|8447.4|8441.4|8446.9|8440.9|8447.9|8441.9|8441.9|8435.9|109
1747658100000|2025-05-19 12:35:00|8446.4|8440.4|8444.4|8438.4|8447.9|8441.9|8443.4|8437.4|25
1747658400000|2025-05-19 12:40:00|8444.9|8438.9|8444.4|8438.4|8446.9|8440.9|8443.4|8437.4|19
1747658700000|2025-05-19 12:45:00|8443.9|8437.9|8438.4|8432.4|8444.4|8438.4|8435.9|8429.9|133
1747659000000|2025-05-19 12:50:00|8438.9|8432.9|8443.9|8437.9|8443.9|8437.9|8438.4|8432.4|55
1747659300000|2025-05-19 12:55:00|8443.4|8437.4|8439.9|8433.9|8443.4|8437.4|8437.4|8431.4|61
1747659600000|2025-05-19 13:00:00|8439.4|8433.4|8439.4|8433.4|8443.9|8437.9|8437.9|8431.9|93
1747659900000|2025-05-19 13:05:00|8438.9|8432.9|8437.4|8431.4|8438.9|8432.9|8434.4|8428.4|76
1747660200000|2025-05-19 13:10:00|8437.9|8431.9|8430.4|8424.4|8438.9|8432.9|8429.4|8423.4|468
1747660500000|2025-05-19 13:15:00|8429.9|8423.9|8428.9|8422.9|8433.4|8427.4|8424.9|8418.9|385
1747660800000|2025-05-19 13:20:00|8428.4|8422.4|8428.9|8422.9|8432.4|8426.4|8427.9|8421.9|43
1747661100000|2025-05-19 13:25:00|8428.4|8422.4|8430.9|8424.9|8434.9|8428.9|8427.9|8421.9|60
1747661400000|2025-05-19 13:30:00|8431.9|8425.9|8437.9|8431.9|8441.9|8435.9|8424.9|8418.9|879
1747661700000|2025-05-19 13:35:00|8437.4|8431.4|8433.4|8427.4|8438.4|8432.4|8428.9|8422.9|282
1747662000000|2025-05-19 13:40:00|8432.9|8426.9|8434.4|8428.4|8439.4|8433.4|8426.9|8420.9|394
1747662300000|2025-05-19 13:45:00|8434.9|8428.9|8436.9|8430.9|8439.9|8433.9|8433.4|8427.4|148
1747662600000|2025-05-19 13:50:00|8437.4|8431.4|8441.9|8435.9|8442.9|8436.9|8429.9|8423.9|293
1747662900000|2025-05-19 13:55:00|8440.9|8434.9|8441.9|8435.9|8444.9|8438.9|8436.9|8430.9|306
1747663200000|2025-05-19 14:00:00|8441.4|8435.4|8436.9|8430.9|8443.4|8437.4|8434.4|8428.4|320
1747663500000|2025-05-19 14:05:00|8436.4|8430.4|8446.9|8440.9|8447.4|8441.4|8435.9|8429.9|270
1747663800000|2025-05-19 14:10:00|8446.4|8440.4|8446.9|8440.9|8449.4|8443.4|8443.9|8437.9|109
1747664100000|2025-05-19 14:15:00|8447.4|8441.4|8454.4|8448.4|8454.4|8448.4|8445.9|8439.9|127
1747664400000|2025-05-19 14:20:00|8453.9|8447.9|8453.9|8447.9|8456.9|8450.9|8452.9|8446.9|144
1747664700000|2025-05-19 14:25:00|8454.4|8448.4|8448.4|8442.4|8454.4|8448.4|8444.9|8438.9|126
1747665000000|2025-05-19 14:30:00|8447.9|8441.9|8451.4|8445.4|8452.9|8446.9|8446.9|8440.9|113
1747665300000|2025-05-19 14:35:00|8451.9|8445.9|8454.9|8448.9|8457.9|8451.9|8448.9|8442.9|82
1747665600000|2025-05-19 14:40:00|8455.4|8449.4|8459.9|8453.9|8460.9|8454.9|8454.9|8448.9|70
1747665900000|2025-05-19 14:45:00|8460.4|8454.4|8456.9|8450.9|8461.9|8455.9|8456.9|8450.9|84
1747666200000|2025-05-19 14:50:00|8456.4|8450.4|8462.9|8456.9|8462.9|8456.9|8454.9|8448.9|87
1747666500000|2025-05-19 14:55:00|8462.4|8456.4|8463.4|8457.4|8465.9|8459.9|8461.4|8455.4|130
1747666800000|2025-05-19 15:00:00|8462.4|8456.4|8465.4|8459.4|8465.4|8459.4|8461.4|8455.4|88
1747667100000|2025-05-19 15:05:00|8464.4|8458.4|8465.4|8459.4|8467.4|8461.4|8462.4|8456.4|83
1747667400000|2025-05-19 15:10:00|8466.4|8460.4|8475.4|8469.4|8476.4|8470.4|8466.4|8460.4|240
1747667700000|2025-05-19 15:15:00|8474.4|8468.4|8477.4|8471.4|8478.4|8472.4|8472.4|8466.4|159
1747668000000|2025-05-19 15:20:00|8478.4|8472.4|8481.4|8475.4|8483.4|8477.4|8477.4|8471.4|193
1747668300000|2025-05-19 15:25:00|8482.4|8476.4|8496.4|8490.4|8497.4|8491.4|8482.4|8476.4|755
1747668600000|2025-05-19 15:30:00|8497.4|8491.4|8490.4|8484.4|8498.4|8492.4|8489.4|8483.4|507
1747668900000|2025-05-19 15:35:00|8491.4|8485.4|8497.4|8491.4|8498.4|8492.4|8491.4|8485.4|272
1747669200000|2025-05-19 15:40:00|8498.4|8492.4|8495.4|8489.4|8500.4|8494.4|8494.4|8488.4|85
1747669500000|2025-05-19 15:45:00|8494.4|8488.4|8491.4|8485.4|8494.4|8488.4|8491.4|8485.4|37
1747669800000|2025-05-19 15:50:00|8490.4|8484.4|8492.4|8486.4|8494.4|8488.4|8490.4|8484.4|88
1747670100000|2025-05-19 15:55:00|8490.4|8484.4|8489.4|8483.4|8490.4|8484.4|8487.4|8481.4|44
1747670400000|2025-05-19 16:00:00|8488.4|8482.4|8489.4|8483.4|8491.4|8485.4|8486.4|8480.4|48
1747670700000|2025-05-19 16:05:00|8490.4|8484.4|8491.4|8485.4|8491.4|8485.4|8490.4|8484.4|27
1747671000000|2025-05-19 16:10:00|8492.4|8486.4|8492.4|8486.4|8492.4|8486.4|8491.4|8485.4|8
1747671300000|2025-05-19 16:15:00|8491.4|8485.4|8491.4|8485.4|8494.4|8488.4|8491.4|8485.4|78
1747671600000|2025-05-19 16:20:00|8492.4|8486.4|8494.4|8488.4|8496.4|8490.4|8492.4|8486.4|58
1747671900000|2025-05-19 16:25:00|8495.4|8489.4|8496.4|8490.4|8497.4|8491.4|8495.4|8489.4|28
1747672200000|2025-05-19 16:30:00|8493.4|8487.4|8493.4|8487.4|8494.4|8488.4|8493.4|8487.4|8
1747672500000|2025-05-19 16:35:00|8490.4|8484.4|8490.4|8484.4|8490.4|8484.4|8488.4|8482.4|38
1747672800000|2025-05-19 16:40:00|8489.4|8483.4|8490.4|8484.4|8491.4|8485.4|8489.4|8483.4|36
1747673100000|2025-05-19 16:45:00|8491.4|8485.4|8494.4|8488.4|8494.4|8488.4|8491.4|8485.4|21
1747673400000|2025-05-19 16:50:00|8495.4|8489.4|8496.4|8490.4|8496.4|8490.4|8494.4|8488.4|39
1747673700000|2025-05-19 16:55:00|8494.4|8488.4|8493.4|8487.4|8496.4|8490.4|8493.4|8487.4|58
1747674000000|2025-05-19 17:00:00|8492.4|8486.4|8497.4|8491.4|8498.4|8492.4|8492.4|8486.4|77
1747674300000|2025-05-19 17:05:00|8498.4|8492.4|8498.4|8492.4|8499.4|8493.4|8496.4|8490.4|82
1747674600000|2025-05-19 17:10:00|8497.4|8491.4|8494.4|8488.4|8497.4|8491.4|8494.4|8488.4|85
1747674900000|2025-05-19 17:15:00|8493.4|8487.4|8493.4|8487.4|8493.4|8487.4|8492.4|8486.4|63
1747675200000|2025-05-19 17:20:00|8494.4|8488.4|8492.4|8486.4|8495.4|8489.4|8491.4|8485.4|56
1747675500000|2025-05-19 17:25:00|8493.4|8487.4|8494.4|8488.4|8495.4|8489.4|8493.4|8487.4|45
1747675800000|2025-05-19 17:30:00|8497.4|8491.4|8495.4|8489.4|8498.4|8492.4|8492.4|8486.4|215
1747676100000|2025-05-19 17:35:00|8496.4|8490.4|8493.4|8487.4|8496.4|8490.4|8493.4|8487.4|26
1747676400000|2025-05-19 17:40:00|8492.4|8486.4|8489.4|8483.4|8492.4|8486.4|8487.4|8481.4|26
1747676700000|2025-05-19 17:45:00|8490.4|8484.4|8488.4|8482.4|8490.4|8484.4|8488.4|8482.4|15
1747677000000|2025-05-19 17:50:00|8487.4|8481.4|8485.4|8479.4|8489.4|8483.4|8485.4|8479.4|45
1747677300000|2025-05-19 17:55:00|8484.4|8478.4|8486.4|8480.4|8486.4|8480.4|8484.4|8478.4|20
1747677600000|2025-05-19 18:00:00|8485.4|8479.4|8487.4|8481.4|8487.4|8481.4|8485.4|8479.4|16
1747677900000|2025-05-19 18:05:00|8488.4|8482.4|8487.4|8481.4|8488.4|8482.4|8486.4|8480.4|35
1747678200000|2025-05-19 18:10:00|8485.4|8479.4|8485.4|8479.4|8486.4|8480.4|8484.4|8478.4|23
1747678500000|2025-05-19 18:15:00|8486.4|8480.4|8485.4|8479.4|8486.4|8480.4|8484.4|8478.4|24
1747678800000|2025-05-19 18:20:00|8486.4|8480.4|8487.4|8481.4|8487.4|8481.4|8486.4|8480.4|20
1747679100000|2025-05-19 18:25:00|8488.4|8482.4|8488.4|8482.4|8490.4|8484.4|8487.4|8481.4|34
1747679400000|2025-05-19 18:30:00|8487.4|8481.4|8491.4|8485.4|8492.4|8486.4|8487.4|8481.4|36
1747679700000|2025-05-19 18:35:00|8490.4|8484.4|8492.4|8486.4|8493.4|8487.4|8490.4|8484.4|15
1747680000000|2025-05-19 18:40:00|8494.4|8488.4|8494.4|8488.4|8494.4|8488.4|8493.4|8487.4|21
1747680300000|2025-05-19 18:45:00|8495.4|8489.4|8494.4|8488.4|8495.4|8489.4|8492.4|8486.4|70
1747680600000|2025-05-19 18:50:00|8495.4|8489.4|8493.4|8487.4|8495.4|8489.4|8493.4|8487.4|65
1747680900000|2025-05-19 18:55:00|8494.4|8488.4|8499.8|8481.8|8499.9|8490.4|8492.4|8481.8|56
1747681200000|2025-05-19 19:00:00|8499.9|8481.9|8500.8|8482.8|8501.3|8483.3|8499.8|8481.8|0
1747681500000|2025-05-19 19:05:00|8500.7|8482.7|8501.3|8483.3|8501.7|8483.7|8500.7|8482.7|0
1747681800000|2025-05-19 19:10:00|8501.2|8483.2|8502.2|8484.2|8503.5|8485.5|8500.8|8482.8|0
1747682100000|2025-05-19 19:15:00|8502.1|8484.1|8500.9|8482.9|8502.2|8484.2|8500.4|8482.4|0
1747682400000|2025-05-19 19:20:00|8500.8|8482.8|8501.8|8483.8|8502.5|8484.5|8499.4|8481.4|0
1747682700000|2025-05-19 19:25:00|8501.7|8483.7|8499.4|8481.4|8501.7|8483.7|8498.5|8480.5|0
1747683000000|2025-05-19 19:30:00|8499.6|8481.6|8501.2|8483.2|8502.2|8484.2|8498.8|8480.8|0
1747683300000|2025-05-19 19:35:00|8501.1|8483.1|8501|8483|8502.6|8484.6|8500.2|8482.2|0
1747683600000|2025-05-19 19:40:00|8500.9|8482.9|8499.3|8481.3|8501|8483|8498.9|8480.9|0
1747683900000|2025-05-19 19:45:00|8499.2|8481.2|8501.2|8483.2|8502.1|8484.1|8498.4|8480.4|0
1747684200000|2025-05-19 19:50:00|8501.8|8483.8|8506.5|8488.5|8507|8489|8501.8|8483.8|0
1747684500000|2025-05-19 19:55:00|8506.3|8488.3|8511.4|8493.4|8514.3|8496.3|8506|8488|0
1747684800000|2025-05-19 20:00:00|8511.2|8493.2|8507.1|8489.1|8512.8|8494.8|8506.2|8488.2|0
1747685100000|2025-05-19 20:05:00|8506.9|8488.9|8504.5|8486.5|8508.2|8490.2|8504.3|8486.3|0
1747685400000|2025-05-19 20:10:00|8504.3|8486.3|8505|8487|8505|8487|8502.6|8484.6|0
1747685700000|2025-05-19 20:15:00|8505.2|8487.2|8504.1|8486.1|8505.2|8487.2|8503.5|8485.5|0
1747686000000|2025-05-19 20:20:00|8504.3|8486.3|8506|8488|8506.7|8488.7|8504.1|8486.1|0
1747686300000|2025-05-19 20:25:00|8505.8|8487.8|8506.9|8488.9|8506.9|8488.9|8505.6|8487.6|0
1747686600000|2025-05-19 20:30:00|8506.7|8488.7|8506.9|8488.9|8507.3|8489.3|8505.8|8487.8|0
1747686900000|2025-05-19 20:35:00|8507.1|8489.1|8507.9|8489.9|8509|8491|8506.9|8488.9|0
1747687200000|2025-05-19 20:40:00|8508.1|8490.1|8509.4|8491.4|8509.9|8491.9|8508.1|8490.1|0
1747687500000|2025-05-19 20:45:00|8509.2|8491.2|8510.9|8492.9|8511.2|8493.2|8509|8491|0
1747687800000|2025-05-19 20:50:00|8510.7|8492.7|8511.6|8493.6|8511.6|8493.6|8510.7|8492.7|0
1747688100000|2025-05-19 20:55:00|8511.4|8493.4|8511.2|8493.2|8511.8|8493.8|8510.7|8492.7|0
1747688400000|2025-05-19 21:00:00|8511.1|8493.1|8510.6|8492.6|8511.1|8493.1|8510.2|8492.2|0
1747688700000|2025-05-19 21:05:00|8510.7|8492.7|8510.8|8492.8|8510.8|8492.8|8510|8492|0
1747689000000|2025-05-19 21:10:00|8510.7|8492.7|8511|8493|8511|8493|8510.7|8492.7|0
1747689300000|2025-05-19 21:15:00|8512.3|8494.3|8512.1|8494.1|8512.3|8494.3|8512.1|8494.1|0
1747689600000|2025-05-19 21:20:00|8512.2|8494.2|8511.1|8493.1|8512.2|8494.2|8510.7|8492.7|0
1747689900000|2025-05-19 21:25:00|8510.8|8492.8|8511.8|8493.8|8511.8|8493.8|8510.4|8492.4|0
1747690200000|2025-05-19 21:30:00|8511.9|8493.9|8512.6|8494.6|8512.9|8494.9|8511.9|8493.9|0
1747690500000|2025-05-19 21:35:00|8512.5|8494.5|8512.8|8494.8|8513|8495|8512.1|8494.1|0
1747690800000|2025-05-19 21:40:00|8513.2|8495.2|8512.7|8494.7|8513.5|8495.5|8512.7|8494.7|0
1747691100000|2025-05-19 21:45:00|8512.6|8494.6|8512.1|8494.1|8512.7|8494.7|8511.9|8493.9|0
1747691400000|2025-05-19 21:50:00|8512.7|8494.7|8512.1|8494.1|8512.8|8494.8|8512|8494|0
1747691700000|2025-05-19 21:55:00|8511.9|8493.9|8512.2|8494.2|8512.2|8494.2|8511.8|8493.8|0
1747692000000|2025-05-19 22:00:00|8511.8|8493.8|8510.6|8492.6|8511.8|8493.8|8508.8|8490.8|0
1747692300000|2025-05-19 22:05:00|8510.7|8492.7|8511.9|8493.9|8512.8|8494.8|8510.6|8492.6|0
1747692600000|2025-05-19 22:10:00|8512.1|8494.1|8511.9|8493.9|8513|8495|8511.3|8493.3|0
1747692900000|2025-05-19 22:15:00|8511.8|8493.8|8511.9|8493.9|8512.6|8494.6|8511.7|8493.7|0
1747693200000|2025-05-19 22:20:00|8512|8494|8512.6|8494.6|8513.4|8495.4|8511.7|8493.7|0
1747693500000|2025-05-19 22:25:00|8512.8|8494.8|8511.7|8493.7|8512.8|8494.8|8511.7|8493.7|0
1747693800000|2025-05-19 22:30:00|8511.3|8493.3|8511.5|8493.5|8512.6|8494.6|8510|8492|0
1747694100000|2025-05-19 22:35:00|8511.3|8493.3|8512.2|8494.2|8512.6|8494.6|8510.9|8492.9|0
1747694400000|2025-05-19 22:40:00|8512.3|8494.3|8511.7|8493.7|8512.4|8494.4|8511.5|8493.5|0
1747694700000|2025-05-19 22:45:00|8511.6|8493.6|8512.8|8494.8|8513.2|8495.2|8511.5|8493.5|0
1747695000000|2025-05-19 22:50:00|8512.4|8494.4|8512.6|8494.6|8512.8|8494.8|8512.3|8494.3|0
1747695300000|2025-05-19 22:55:00|8512.4|8494.4|8512.8|8494.8|8512.9|8494.9|8512.3|8494.3|0
1747695600000|2025-05-19 23:00:00|8513|8495|8512.3|8494.3|8513.2|8495.2|8512.3|8494.3|0
1747695900000|2025-05-19 23:05:00|8512.4|8494.4|8513.4|8495.4|8513.9|8495.9|8512.3|8494.3|0
1747696200000|2025-05-19 23:10:00|8513.2|8495.2|8516.2|8498.2|8517.5|8499.5|8513.2|8495.2|0
1747696500000|2025-05-19 23:15:00|8516.1|8498.1|8517.3|8499.3|8517.5|8499.5|8515.2|8497.2|0
1747696800000|2025-05-19 23:20:00|8517.2|8499.2|8517.6|8499.6|8518.2|8500.2|8516.9|8498.9|0
1747697100000|2025-05-19 23:25:00|8517.4|8499.4|8518.4|8500.4|8518.6|8500.6|8517.4|8499.4|0
1747697400000|2025-05-19 23:30:00|8518.2|8500.2|8523.1|8505.1|8523.1|8505.1|8518.2|8500.2|0
1747697700000|2025-05-19 23:35:00|8522.9|8504.9|8516.6|8498.6|8522.9|8504.9|8516.2|8498.2|0
1747698000000|2025-05-19 23:40:00|8516.5|8498.5|8515.8|8497.8|8517.1|8499.1|8515.6|8497.6|0
1747698300000|2025-05-19 23:45:00|8514.9|8496.9|8514.9|8496.9|8515.4|8497.4|8514.8|8496.8|0
1747698600000|2025-05-19 23:50:00|8515.1|8497.1|8511.3|8493.3|8515.6|8497.6|8510.7|8492.7|0
1747698900000|2025-05-19 23:55:00|8511.5|8493.5|8513.4|8495.4|8513.7|8495.7|8511.4|8493.4|0
1747699200000|2025-05-20 00:00:00|8514.6|8496.6|8515.9|8497.9|8516.8|8498.8|8513.6|8495.6|0
1747699500000|2025-05-20 00:05:00|8515.8|8497.8|8517.1|8499.1|8517.3|8499.3|8515.4|8497.4|0
1747699800000|2025-05-20 00:10:00|8517.3|8499.3|8514.9|8496.9|8517.7|8499.7|8514.6|8496.6|0
1747700100000|2025-05-20 00:15:00|8515|8497|8514.6|8496.6|8516.1|8498.1|8514.4|8496.4|0
1747700400000|2025-05-20 00:20:00|8514.7|8496.7|8514.3|8496.3|8515.4|8497.4|8513.6|8495.6|0
1747700700000|2025-05-20 00:25:00|8514.4|8496.4|8515|8497|8515.7|8497.7|8514.1|8496.1|0
1747701000000|2025-05-20 00:30:00|8514.9|8496.9|8514.9|8496.9|8515.8|8497.8|8513.1|8495.1|0
1747701300000|2025-05-20 00:35:00|8515|8497|8515.9|8497.9|8516.5|8498.5|8514.2|8496.2|0
1747701600000|2025-05-20 00:40:00|8515.7|8497.7|8514.7|8496.7|8516.2|8498.2|8514|8496|0
1747701900000|2025-05-20 00:45:00|8513.9|8495.9|8511.6|8493.6|8513.9|8495.9|8511.3|8493.3|0
1747702200000|2025-05-20 00:50:00|8511.7|8493.7|8511|8493|8511.8|8493.8|8510.7|8492.7|0
1747702500000|2025-05-20 00:55:00|8510.9|8492.9|8509.2|8491.2|8510.9|8492.9|8509.2|8491.2|0
1747702800000|2025-05-20 01:00:00|8510|8492|8506.1|8488.1|8510|8492|8504.8|8486.8|0
1747703100000|2025-05-20 01:05:00|8505.9|8487.9|8504.4|8486.4|8505.9|8487.9|8504|8486|0
1747703400000|2025-05-20 01:10:00|8504.5|8486.5|8503.9|8485.9|8505.2|8487.2|8503.7|8485.7|0
1747703700000|2025-05-20 01:15:00|8504.5|8486.5|8487.7|8481.7|8507.7|8501.7|8480.7|8474.7|1017
1747704000000|2025-05-20 01:20:00|8486.7|8480.7|8492.7|8486.7|8496.7|8490.7|8486.7|8480.7|409
1747704300000|2025-05-20 01:25:00|8494.7|8488.7|8504.7|8498.7|8504.7|8498.7|8492.7|8486.7|410
1747704600000|2025-05-20 01:30:00|8507.7|8501.7|8498.7|8492.7|8510.7|8504.7|8467.7|8461.7|2952
1747704900000|2025-05-20 01:35:00|8499.7|8493.7|8540.7|8534.7|8541.7|8535.7|8498.7|8492.7|1799
1747705200000|2025-05-20 01:40:00|8539.7|8533.7|8531.7|8525.7|8542.7|8536.7|8521.7|8515.7|1259
1747705500000|2025-05-20 01:45:00|8530.7|8524.7|8526.7|8520.7|8538.7|8532.7|8521.7|8515.7|1936
1747705800000|2025-05-20 01:50:00|8524.7|8518.7|8540.7|8534.7|8540.7|8534.7|8519.7|8513.7|1610
1747706100000|2025-05-20 01:55:00|8539.7|8533.7|8539.7|8533.7|8549.7|8543.7|8537.7|8531.7|916
1747706400000|2025-05-20 02:00:00|8540.7|8534.7|8565.7|8559.7|8567.7|8561.7|8536.7|8530.7|1461
1747706700000|2025-05-20 02:05:00|8567.7|8561.7|8554.7|8548.7|8567.7|8561.7|8546.7|8540.7|1119
1747707000000|2025-05-20 02:10:00|8555.7|8549.7|8542.7|8536.7|8558.7|8552.7|8541.7|8535.7|905
1747707300000|2025-05-20 02:15:00|8543.7|8537.7|8533.7|8527.7|8550.7|8544.7|8533.7|8527.7|916
1747707600000|2025-05-20 02:20:00|8532.7|8526.7|8540.7|8534.7|8542.7|8536.7|8527.7|8521.7|1641
1747707900000|2025-05-20 02:25:00|8541.7|8535.7|8537.7|8531.7|8541.7|8535.7|8535.7|8529.7|508
1747708200000|2025-05-20 02:30:00|8538.7|8532.7|8549.7|8543.7|8551.7|8545.7|8535.7|8529.7|1192
1747708500000|2025-05-20 02:35:00|8548.7|8542.7|8548.7|8542.7|8556.7|8550.7|8540.7|8534.7|690
1747708800000|2025-05-20 02:40:00|8547.7|8541.7|8526.7|8520.7|8547.7|8541.7|8525.7|8519.7|528
1747709100000|2025-05-20 02:45:00|8525.7|8519.7|8526.7|8520.7|8530.7|8524.7|8509.7|8503.7|1009
1747709400000|2025-05-20 02:50:00|8525.7|8519.7|8534.7|8528.7|8535.7|8529.7|8524.7|8518.7|427
1747709700000|2025-05-20 02:55:00|8533.7|8527.7|8544.7|8538.7|8547.7|8541.7|8532.7|8526.7|449
1747710000000|2025-05-20 03:00:00|8543.7|8537.7|8543.7|8537.7|8546.7|8540.7|8538.7|8532.7|329
1747710300000|2025-05-20 03:05:00|8544.7|8538.7|8558.7|8552.7|8563.7|8557.7|8544.7|8538.7|617
1747710600000|2025-05-20 03:10:00|8557.7|8551.7|8564.7|8558.7|8565.7|8559.7|8553.7|8547.7|1156
1747710900000|2025-05-20 03:15:00|8565.7|8559.7|8563.7|8557.7|8571.7|8565.7|8561.7|8555.7|1073
1747711200000|2025-05-20 03:20:00|8564.7|8558.7|8570.7|8564.7|8574.7|8568.7|8559.7|8553.7|715
1747711500000|2025-05-20 03:25:00|8569.7|8563.7|8583.7|8577.7|8586.7|8580.7|8569.7|8563.7|691
1747711800000|2025-05-20 03:30:00|8584.7|8578.7|8578.7|8572.7|8584.7|8578.7|8578.7|8572.7|455
1747712100000|2025-05-20 03:35:00|8577.7|8571.7|8578.7|8572.7|8578.7|8572.7|8568.7|8562.7|435
1747712400000|2025-05-20 03:40:00|8579.7|8573.7|8579.7|8573.7|8582.7|8576.7|8576.7|8570.7|305
1747712700000|2025-05-20 03:45:00|8580.7|8574.7|8575.7|8569.7|8580.7|8574.7|8574.7|8568.7|512
1747713000000|2025-05-20 03:50:00|8574.7|8568.7|8573.7|8567.7|8575.7|8569.7|8569.7|8563.7|530
1747713300000|2025-05-20 03:55:00|8574.7|8568.7|8575.7|8569.7|8575.7|8569.7|8570.7|8564.7|345
1747713600000|2025-05-20 04:00:00|8579.3|8561.3|8578.6|8560.6|8579.5|8561.5|8578.2|8560.2|0
1747713900000|2025-05-20 04:05:00|8578.8|8560.8|8579|8561|8580.5|8562.5|8578.6|8560.6|0
1747714200000|2025-05-20 04:10:00|8578.9|8560.9|8578.4|8560.4|8579|8561|8577.7|8559.7|0
1747714500000|2025-05-20 04:15:00|8578.2|8560.2|8579.5|8561.5|8579.8|8561.8|8577.8|8559.8|0
1747714800000|2025-05-20 04:20:00|8579.6|8561.6|8579.1|8561.1|8579.6|8561.6|8578.7|8560.7|0
1747715100000|2025-05-20 04:25:00|8579.2|8561.2|8579.2|8561.2|8579.3|8561.3|8579|8561|0
1747715400000|2025-05-20 04:30:00|8579|8561|8580|8562|8580.2|8562.2|8578.1|8560.1|0
1747715700000|2025-05-20 04:35:00|8579.9|8561.9|8579.1|8561.1|8580|8562|8578.6|8560.6|0
1747716000000|2025-05-20 04:40:00|8579.3|8561.3|8579.8|8561.8|8580.2|8562.2|8579|8561|0
1747716300000|2025-05-20 04:45:00|8579.9|8561.9|8579.2|8561.2|8579.9|8561.9|8579|8561|0
1747716600000|2025-05-20 04:50:00|8579.1|8561.1|8581.1|8563.1|8581.8|8563.8|8579.1|8561.1|0
1747716900000|2025-05-20 04:55:00|8581.2|8563.2|8581|8563|8581.7|8563.7|8580.8|8562.8|8
1747717200000|2025-05-20 05:00:00|8576.7|8570.7|8587.7|8581.7|8589.7|8583.7|8570.7|8564.7|944
1747717500000|2025-05-20 05:05:00|8588.7|8582.7|8591.7|8585.7|8595.7|8589.7|8585.7|8579.7|776
1747717800000|2025-05-20 05:10:00|8592.7|8586.7|8584.7|8578.7|8593.7|8587.7|8583.7|8577.7|527
1747718100000|2025-05-20 05:15:00|8585.7|8579.7|8578.7|8572.7|8591.7|8585.7|8578.7|8572.7|1147
1747718400000|2025-05-20 05:20:00|8581.7|8575.7|8576.7|8570.7|8585.7|8579.7|8571.7|8565.7|521
1747718700000|2025-05-20 05:25:00|8575.7|8569.7|8583.7|8577.7|8584.7|8578.7|8575.7|8569.7|346
1747719000000|2025-05-20 05:30:00|8584.7|8578.7|8582.7|8576.7|8588.7|8582.7|8573.7|8567.7|622
1747719300000|2025-05-20 05:35:00|8580.7|8574.7|8580.7|8574.7|8582.7|8576.7|8574.7|8568.7|399
1747719600000|2025-05-20 05:40:00|8579.7|8573.7|8581.7|8575.7|8582.7|8576.7|8573.7|8567.7|261
1747719900000|2025-05-20 05:45:00|8580.7|8574.7|8568.7|8562.7|8580.7|8574.7|8567.7|8561.7|606
1747720200000|2025-05-20 05:50:00|8569.7|8563.7|8574.7|8568.7|8578.7|8572.7|8569.7|8563.7|524
1747720500000|2025-05-20 05:55:00|8575.7|8569.7|8587.7|8581.7|8587.7|8581.7|8574.7|8568.7|540
1747720800000|2025-05-20 06:00:00|8588.7|8582.7|8587.7|8581.7|8590.7|8584.7|8582.7|8576.7|4586
1747721100000|2025-05-20 06:05:00|8586.7|8580.7|8585.7|8579.7|8590.7|8584.7|8583.7|8577.7|436
1747721400000|2025-05-20 06:10:00|8586.7|8580.7|8601.7|8595.7|8603.7|8597.7|8586.7|8580.7|775
1747721700000|2025-05-20 06:15:00|8600.7|8594.7|8605.7|8599.7|8610.7|8604.7|8598.7|8592.7|1372
1747722000000|2025-05-20 06:20:00|8604.7|8598.7|8603.7|8597.7|8607.7|8601.7|8596.7|8590.7|656
1747722300000|2025-05-20 06:25:00|8602.7|8596.7|8594.7|8588.7|8603.7|8597.7|8592.7|8586.7|1122
1747722600000|2025-05-20 06:30:00|8593.7|8587.7|8598.7|8592.7|8600.7|8594.7|8588.7|8582.7|612
1747722900000|2025-05-20 06:35:00|8597.7|8591.7|8597.7|8591.7|8601.7|8595.7|8596.7|8590.7|441
1747723200000|2025-05-20 06:40:00|8596.7|8590.7|8590.7|8584.7|8597.7|8591.7|8588.7|8582.7|622
1747723500000|2025-05-20 06:45:00|8588.7|8582.7|8591.7|8585.7|8594.7|8588.7|8588.7|8582.7|369
1747723800000|2025-05-20 06:50:00|8590.7|8584.7|8587.7|8581.7|8593.7|8587.7|8585.7|8579.7|622
1747724100000|2025-05-20 06:55:00|8588.7|8582.7|8588.7|8582.7|8589.7|8583.7|8584.7|8578.7|451
1747724400000|2025-05-20 07:00:00|8587.7|8581.7|8579.7|8573.7|8594.7|8588.7|8578.7|8572.7|543
1747724700000|2025-05-20 07:05:00|8580.7|8574.7|8589.7|8583.7|8589.7|8583.7|8580.7|8574.7|367
1747725000000|2025-05-20 07:10:00|8588.7|8582.7|8596.7|8590.7|8599.7|8593.7|8587.7|8581.7|511
1747725300000|2025-05-20 07:15:00|8595.7|8589.7|8604.7|8598.7|8605.7|8599.7|8595.7|8589.7|505
1747725600000|2025-05-20 07:20:00|8603.7|8597.7|8603.7|8597.7|8609.7|8603.7|8601.7|8595.7|750
1747725900000|2025-05-20 07:25:00|8602.7|8596.7|8599.7|8593.7|8602.7|8596.7|8596.7|8590.7|628
1747726200000|2025-05-20 07:30:00|8600.7|8594.7|8597.7|8591.7|8603.7|8597.7|8597.7|8591.7|517
1747726500000|2025-05-20 07:35:00|8598.7|8592.7|8592.7|8586.7|8599.7|8593.7|8591.7|8585.7|590
1747726800000|2025-05-20 07:40:00|8593.7|8587.7|8594.7|8588.7|8596.7|8590.7|8591.7|8585.7|517
1747727100000|2025-05-20 07:45:00|8595.7|8589.7|8590.7|8584.7|8596.7|8590.7|8587.7|8581.7|598
1747727400000|2025-05-20 07:50:00|8589.7|8583.7|8594.7|8588.7|8595.7|8589.7|8589.7|8583.7|1606
1747727700000|2025-05-20 07:55:00|8595.7|8589.7|8595.7|8589.7|8597.7|8591.7|8592.7|8586.7|1094
1747728000000|2025-05-20 08:00:00|8593.3|8587.3|8591.3|8585.3|8596.3|8590.3|8589.3|8583.3|986
1747728300000|2025-05-20 08:05:00|8590.3|8584.3|8588.3|8582.3|8593.3|8587.3|8584.3|8578.3|944
1747728600000|2025-05-20 08:10:00|8589.3|8583.3|8587.3|8581.3|8590.3|8584.3|8584.3|8578.3|763
1747728900000|2025-05-20 08:15:00|8586.3|8580.3|8590.3|8584.3|8590.3|8584.3|8585.3|8579.3|966
1747729200000|2025-05-20 08:20:00|8589.3|8583.3|8588.3|8582.3|8591.3|8585.3|8588.3|8582.3|947
1747729500000|2025-05-20 08:25:00|8587.3|8581.3|8588.3|8582.3|8589.3|8583.3|8581.3|8575.3|568
1747729800000|2025-05-20 08:30:00|8594.3|8576.3|8593.2|8575.2|8594.8|8576.8|8592.9|8574.9|1
1747730100000|2025-05-20 08:35:00|8593.3|8575.3|8592.6|8574.6|8594.7|8576.7|8592.2|8574.2|0
1747730400000|2025-05-20 08:40:00|8592.4|8574.4|8595.5|8577.5|8596.2|8578.2|8592.4|8574.4|0
1747730700000|2025-05-20 08:45:00|8595.6|8577.6|8596.7|8578.7|8597.7|8579.7|8594.5|8576.5|0
1747731000000|2025-05-20 08:50:00|8596.5|8578.5|8592.9|8574.9|8597.2|8579.2|8592.8|8574.8|0
1747731300000|2025-05-20 08:55:00|8593|8575|8592.7|8574.7|8593.7|8575.7|8592.3|8574.3|0
1747731600000|2025-05-20 09:00:00|8592.8|8574.8|8596|8578|8596.1|8578.1|8592.3|8574.3|0
1747731900000|2025-05-20 09:05:00|8596.1|8578.1|8593.3|8575.3|8596.7|8578.7|8593.2|8575.2|0
1747732200000|2025-05-20 09:10:00|8593.2|8575.2|8592.2|8574.2|8593.6|8575.6|8592.2|8574.2|0
1747732500000|2025-05-20 09:15:00|8583.8|8577.8|8588.8|8582.8|8590.8|8584.8|8582.8|8576.8|316
1747732800000|2025-05-20 09:20:00|8589.3|8583.3|8587.3|8581.3|8589.8|8583.8|8587.3|8581.3|120
1747733100000|2025-05-20 09:25:00|8586.8|8580.8|8585.3|8579.3|8587.8|8581.8|8583.8|8577.8|83
1747733400000|2025-05-20 09:30:00|8584.8|8578.8|8584.8|8578.8|8586.3|8580.3|8584.3|8578.3|28
1747733700000|2025-05-20 09:35:00|8585.3|8579.3|8583.8|8577.8|8587.3|8581.3|8582.8|8576.8|75
1747734000000|2025-05-20 09:40:00|8584.3|8578.3|8585.8|8579.8|8587.3|8581.3|8583.8|8577.8|51
1747734300000|2025-05-20 09:45:00|8585.3|8579.3|8583.8|8577.8|8585.8|8579.8|8583.8|8577.8|41
1747734600000|2025-05-20 09:50:00|8584.3|8578.3|8584.8|8578.8|8584.8|8578.8|8582.8|8576.8|3
1747734900000|2025-05-20 09:55:00|8585.3|8579.3|8586.8|8580.8|8586.8|8580.8|8585.3|8579.3|19
1747735200000|2025-05-20 10:00:00|8586.3|8580.3|8587.8|8581.8|8588.8|8582.8|8585.8|8579.8|69
1747735500000|2025-05-20 10:05:00|8587.3|8581.3|8586.8|8580.8|8589.8|8583.8|8585.8|8579.8|35
1747735800000|2025-05-20 10:10:00|8587.3|8581.3|8583.8|8577.8|8587.3|8581.3|8582.8|8576.8|43
1747736100000|2025-05-20 10:15:00|8584.3|8578.3|8582.8|8576.8|8586.8|8580.8|8582.8|8576.8|40
1747736400000|2025-05-20 10:20:00|8581.8|8575.8|8583.8|8577.8|8585.3|8579.3|8580.3|8574.3|83
1747736700000|2025-05-20 10:25:00|8584.3|8578.3|8582.8|8576.8|8584.3|8578.3|8582.3|8576.3|16
1747737000000|2025-05-20 10:30:00|8583.3|8577.3|8582.8|8576.8|8585.8|8579.8|8582.3|8576.3|103
1747737300000|2025-05-20 10:35:00|8583.3|8577.3|8581.8|8575.8|8584.8|8578.8|8581.8|8575.8|27
1747737600000|2025-05-20 10:40:00|8581.3|8575.3|8581.3|8575.3|8581.8|8575.8|8578.8|8572.8|55
1747737900000|2025-05-20 10:45:00|8580.8|8574.8|8584.8|8578.8|8584.8|8578.8|8580.8|8574.8|22
1747738200000|2025-05-20 10:50:00|8585.8|8579.8|8584.8|8578.8|8587.3|8581.3|8583.8|8577.8|25
1747738500000|2025-05-20 10:55:00|8583.8|8577.8|8588.8|8582.8|8589.8|8583.8|8583.8|8577.8|43
1747738800000|2025-05-20 11:00:00|8589.8|8583.8|8589.3|8583.3|8590.3|8584.3|8588.3|8582.3|30
1747739100000|2025-05-20 11:05:00|8588.8|8582.8|8588.8|8582.8|8589.3|8583.3|8587.8|8581.8|14
1747739400000|2025-05-20 11:10:00|8588.3|8582.3|8588.3|8582.3|8589.8|8583.8|8587.8|8581.8|30
1747739700000|2025-05-20 11:15:00|8588.8|8582.8|8590.3|8584.3|8591.3|8585.3|8588.3|8582.3|18
1747740000000|2025-05-20 11:20:00|8590.8|8584.8|8588.3|8582.3|8590.8|8584.8|8588.3|8582.3|15
1747740300000|2025-05-20 11:25:00|8588.8|8582.8|8588.8|8582.8|8590.3|8584.3|8588.3|8582.3|7
1747740600000|2025-05-20 11:30:00|8589.3|8583.3|8590.8|8584.8|8590.8|8584.8|8587.3|8581.3|54
1747740900000|2025-05-20 11:35:00|8591.3|8585.3|8592.8|8586.8|8593.8|8587.8|8591.3|8585.3|23
1747741200000|2025-05-20 11:40:00|8592.3|8586.3|8592.8|8586.8|8594.8|8588.8|8590.8|8584.8|57
1747741500000|2025-05-20 11:45:00|8592.3|8586.3|8595.8|8589.8|8595.8|8589.8|8591.8|8585.8|21
1747741800000|2025-05-20 11:50:00|8594.8|8588.8|8591.8|8585.8|8595.8|8589.8|8591.8|8585.8|41
1747742100000|2025-05-20 11:55:00|8592.3|8586.3|8597.8|8591.8|8600.8|8594.8|8591.8|8585.8|83
1747742400000|2025-05-20 12:00:00|8597.3|8591.3|8600.8|8594.8|8601.3|8595.3|8596.8|8590.8|85
1747742700000|2025-05-20 12:05:00|8599.8|8593.8|8607.8|8601.8|8609.8|8603.8|8599.8|8593.8|102
1747743000000|2025-05-20 12:10:00|8607.3|8601.3|8600.3|8594.3|8607.8|8601.8|8598.8|8592.8|101
1747743300000|2025-05-20 12:15:00|8599.8|8593.8|8601.3|8595.3|8601.3|8595.3|8596.8|8590.8|73
1747743600000|2025-05-20 12:20:00|8601.8|8595.8|8596.8|8590.8|8602.8|8596.8|8595.8|8589.8|119
1747743900000|2025-05-20 12:25:00|8596.3|8590.3|8600.8|8594.8|8602.3|8596.3|8596.3|8590.3|168
1747744200000|2025-05-20 12:30:00|8601.3|8595.3|8605.8|8599.8|8605.8|8599.8|8599.8|8593.8|215
1747744500000|2025-05-20 12:35:00|8605.3|8599.3|8604.8|8598.8|8605.3|8599.3|8599.8|8593.8|136
1747744800000|2025-05-20 12:40:00|8605.8|8599.8|8603.8|8597.8|8607.8|8601.8|8602.8|8596.8|92
1747745100000|2025-05-20 12:45:00|8604.8|8598.8|8604.8|8598.8|8605.8|8599.8|8599.8|8593.8|90
1747745400000|2025-05-20 12:50:00|8604.3|8598.3|8609.3|8603.3|8611.8|8605.8|8598.8|8592.8|212
1747745700000|2025-05-20 12:55:00|8609.8|8603.8|8603.8|8597.8|8610.3|8604.3|8601.8|8595.8|41
1747746000000|2025-05-20 13:00:00|8604.3|8598.3|8607.8|8601.8|8609.8|8603.8|8603.3|8597.3|78
1747746300000|2025-05-20 13:05:00|8607.3|8601.3|8604.3|8598.3|8609.8|8603.8|8603.8|8597.8|32
1747746600000|2025-05-20 13:10:00|8604.8|8598.8|8598.8|8592.8|8608.8|8602.8|8597.3|8591.3|107
1747746900000|2025-05-20 13:15:00|8599.3|8593.3|8598.3|8592.3|8600.3|8594.3|8596.8|8590.8|32
1747747200000|2025-05-20 13:20:00|8598.8|8592.8|8598.8|8592.8|8601.8|8595.8|8597.8|8591.8|13
1747747500000|2025-05-20 13:25:00|8599.8|8593.8|8598.8|8592.8|8600.3|8594.3|8596.8|8590.8|52
1747747800000|2025-05-20 13:30:00|8599.8|8593.8|8593.8|8587.8|8600.8|8594.8|8588.8|8582.8|996
1747748100000|2025-05-20 13:35:00|8594.3|8588.3|8599.8|8593.8|8600.8|8594.8|8588.8|8582.8|372
1747748400000|2025-05-20 13:40:00|8599.3|8593.3|8594.8|8588.8|8600.8|8594.8|8592.3|8586.3|187
1747748700000|2025-05-20 13:45:00|8595.3|8589.3|8591.3|8585.3|8597.3|8591.3|8586.3|8580.3|260
1747749000000|2025-05-20 13:50:00|8590.8|8584.8|8610.3|8604.3|8612.8|8606.8|8590.8|8584.8|265
1747749300000|2025-05-20 13:55:00|8609.8|8603.8|8605.8|8599.8|8612.8|8606.8|8604.3|8598.3|202
1747749600000|2025-05-20 14:00:00|8606.3|8600.3|8601.3|8595.3|8608.3|8602.3|8597.8|8591.8|213
1747749900000|2025-05-20 14:05:00|8600.8|8594.8|8610.8|8604.8|8610.8|8604.8|8600.3|8594.3|107
1747750200000|2025-05-20 14:10:00|8610.3|8604.3|8599.8|8593.8|8610.8|8604.8|8599.8|8593.8|197
1747750500000|2025-05-20 14:15:00|8600.8|8594.8|8602.8|8596.8|8604.8|8598.8|8599.8|8593.8|160
1747750800000|2025-05-20 14:20:00|8602.3|8596.3|8594.8|8588.8|8603.3|8597.3|8594.3|8588.3|128
1747751100000|2025-05-20 14:25:00|8594.3|8588.3|8593.8|8587.8|8597.3|8591.3|8591.8|8585.8|163
1747751400000|2025-05-20 14:30:00|8592.8|8586.8|8595.3|8589.3|8599.8|8593.8|8591.3|8585.3|134
1747751700000|2025-05-20 14:35:00|8594.8|8588.8|8592.8|8586.8|8596.8|8590.8|8583.3|8577.3|211
1747752000000|2025-05-20 14:40:00|8591.8|8585.8|8587.8|8581.8|8592.3|8586.3|8584.8|8578.8|242
1747752300000|2025-05-20 14:45:00|8588.3|8582.3|8583.3|8577.3|8588.8|8582.8|8580.3|8574.3|284
1747752600000|2025-05-20 14:50:00|8582.8|8576.8|8591.3|8585.3|8591.8|8585.8|8580.8|8574.8|105
1747752900000|2025-05-20 14:55:00|8591.8|8585.8|8595.3|8589.3|8596.8|8590.8|8591.8|8585.8|71
1747753200000|2025-05-20 15:00:00|8594.3|8588.3|8594.3|8588.3|8595.3|8589.3|8592.3|8586.3|74
1747753500000|2025-05-20 15:05:00|8592.3|8586.3|8591.3|8585.3|8594.3|8588.3|8591.3|8585.3|97
1747753800000|2025-05-20 15:10:00|8592.3|8586.3|8594.3|8588.3|8595.3|8589.3|8587.3|8581.3|344
1747754100000|2025-05-20 15:15:00|8595.3|8589.3|8597.3|8591.3|8597.3|8591.3|8593.3|8587.3|137
1747754400000|2025-05-20 15:20:00|8595.3|8589.3|8597.3|8591.3|8597.3|8591.3|8595.3|8589.3|78
1747754700000|2025-05-20 15:25:00|8596.3|8590.3|8599.3|8593.3|8600.3|8594.3|8595.3|8589.3|182
1747755000000|2025-05-20 15:30:00|8600.3|8594.3|8600.3|8594.3|8602.3|8596.3|8597.3|8591.3|242
1747755300000|2025-05-20 15:35:00|8598.3|8592.3|8592.3|8586.3|8598.3|8592.3|8590.3|8584.3|133
1747755600000|2025-05-20 15:40:00|8591.3|8585.3|8589.3|8583.3|8593.3|8587.3|8589.3|8583.3|104
1747755900000|2025-05-20 15:45:00|8588.3|8582.3|8590.3|8584.3|8590.3|8584.3|8587.3|8581.3|58
1747756200000|2025-05-20 15:50:00|8589.3|8583.3|8592.3|8586.3|8594.3|8588.3|8589.3|8583.3|85
1747756500000|2025-05-20 15:55:00|8593.3|8587.3|8601.3|8595.3|8602.3|8596.3|8592.3|8586.3|59
1747756800000|2025-05-20 16:00:00|8600.3|8594.3|8600.3|8594.3|8602.3|8596.3|8599.3|8593.3|57
1747757100000|2025-05-20 16:05:00|8599.3|8593.3|8601.3|8595.3|8602.3|8596.3|8597.3|8591.3|28
1747757400000|2025-05-20 16:10:00|8600.3|8594.3|8601.3|8595.3|8601.3|8595.3|8599.3|8593.3|65
1747757700000|2025-05-20 16:15:00|8600.3|8594.3|8601.3|8595.3|8601.3|8595.3|8600.3|8594.3|18
1747758000000|2025-05-20 16:20:00|8600.3|8594.3|8599.3|8593.3|8602.3|8596.3|8599.3|8593.3|40
1747758300000|2025-05-20 16:25:00|8598.3|8592.3|8598.3|8592.3|8599.3|8593.3|8596.3|8590.3|27
1747758600000|2025-05-20 16:30:00|8599.3|8593.3|8599.3|8593.3|8601.3|8595.3|8599.3|8593.3|19
1747758900000|2025-05-20 16:35:00|8600.3|8594.3|8601.3|8595.3|8602.3|8596.3|8600.3|8594.3|26
1747759200000|2025-05-20 16:40:00|8602.3|8596.3|8603.3|8597.3|8604.3|8598.3|8601.3|8595.3|58
1747759500000|2025-05-20 16:45:00|8602.3|8596.3|8605.3|8599.3|8606.3|8600.3|8602.3|8596.3|21
1747759800000|2025-05-20 16:50:00|8606.3|8600.3|8604.3|8598.3|8606.3|8600.3|8604.3|8598.3|16
1747760100000|2025-05-20 16:55:00|8605.3|8599.3|8610.3|8604.3|8611.3|8605.3|8605.3|8599.3|107
1747760400000|2025-05-20 17:00:00|8611.3|8605.3|8613.3|8607.3|8614.3|8608.3|8610.3|8604.3|200
1747760700000|2025-05-20 17:05:00|8614.3|8608.3|8611.3|8605.3|8614.3|8608.3|8611.3|8605.3|74
1747761000000|2025-05-20 17:10:00|8612.3|8606.3|8616.3|8610.3|8617.3|8611.3|8609.3|8603.3|90
1747761300000|2025-05-20 17:15:00|8615.3|8609.3|8611.3|8605.3|8615.3|8609.3|8611.3|8605.3|61
1747761600000|2025-05-20 17:20:00|8610.3|8604.3|8611.3|8605.3|8611.3|8605.3|8610.3|8604.3|22
1747761900000|2025-05-20 17:25:00|8610.3|8604.3|8611.3|8605.3|8611.3|8605.3|8609.3|8603.3|36
1747762200000|2025-05-20 17:30:00|8614.3|8608.3|8608.3|8602.3|8614.3|8608.3|8608.3|8602.3|61
1747762500000|2025-05-20 17:35:00|8609.3|8603.3|8611.3|8605.3|8612.3|8606.3|8609.3|8603.3|20
1747762800000|2025-05-20 17:40:00|8610.3|8604.3|8610.3|8604.3|8611.3|8605.3|8609.3|8603.3|20
1747763100000|2025-05-20 17:45:00|8612.3|8606.3|8612.3|8606.3|8614.3|8608.3|8612.3|8606.3|21
1747763400000|2025-05-20 17:50:00|8613.3|8607.3|8614.3|8608.3|8614.3|8608.3|8612.3|8606.3|25
1747763700000|2025-05-20 17:55:00|8613.3|8607.3|8616.3|8610.3|8617.3|8611.3|8613.3|8607.3|34
1747764000000|2025-05-20 18:00:00|8615.3|8609.3|8618.3|8612.3|8619.3|8613.3|8613.3|8607.3|91
1747764300000|2025-05-20 18:05:00|8619.3|8613.3|8621.3|8615.3|8622.3|8616.3|8618.3|8612.3|174
1747764600000|2025-05-20 18:10:00|8623.3|8617.3|8623.3|8617.3|8626.3|8620.3|8622.3|8616.3|179
1747764900000|2025-05-20 18:15:00|8622.3|8616.3|8620.3|8614.3|8625.3|8619.3|8619.3|8613.3|72
1747765200000|2025-05-20 18:20:00|8621.3|8615.3|8613.3|8607.3|8621.3|8615.3|8613.3|8607.3|192
1747765500000|2025-05-20 18:25:00|8612.3|8606.3|8607.3|8601.3|8612.3|8606.3|8606.3|8600.3|25
1747765800000|2025-05-20 18:30:00|8606.3|8600.3|8608.3|8602.3|8609.3|8603.3|8606.3|8600.3|20
1747766100000|2025-05-20 18:35:00|8607.3|8601.3|8610.3|8604.3|8611.3|8605.3|8607.3|8601.3|49
1747766400000|2025-05-20 18:40:00|8609.3|8603.3|8604.3|8598.3|8609.3|8603.3|8601.3|8595.3|104
1747766700000|2025-05-20 18:45:00|8603.3|8597.3|8602.3|8596.3|8605.3|8599.3|8601.3|8595.3|98
1747767000000|2025-05-20 18:50:00|8603.3|8597.3|8604.3|8598.3|8605.3|8599.3|8600.3|8594.3|135
1747767300000|2025-05-20 18:55:00|8603.3|8597.3|8608.1|8590.1|8608.2|8598.3|8599.3|8590.1|242
1747767600000|2025-05-20 19:00:00|8608|8590|8603.5|8585.5|8608.1|8590.1|8603.2|8585.2|0
1747767900000|2025-05-20 19:05:00|8603.6|8585.6|8607.5|8589.5|8607.6|8589.6|8601|8583|0
1747768200000|2025-05-20 19:10:00|8607.6|8589.6|8608.2|8590.2|8609.6|8591.6|8605.7|8587.7|0
1747768500000|2025-05-20 19:15:00|8608.1|8590.1|8612.1|8594.1|8612.5|8594.5|8607.6|8589.6|0
1747768800000|2025-05-20 19:20:00|8611.4|8593.4|8614.6|8596.6|8615.4|8597.4|8611.4|8593.4|0
1747769100000|2025-05-20 19:25:00|8614.7|8596.7|8613.2|8595.2|8616|8598|8613.1|8595.1|0
1747769400000|2025-05-20 19:30:00|8613.9|8595.9|8619.6|8601.6|8620.3|8602.3|8613.9|8595.9|0
1747769700000|2025-05-20 19:35:00|8619.7|8601.7|8621.4|8603.4|8621.5|8603.5|8618.6|8600.6|0
1747770000000|2025-05-20 19:40:00|8621.5|8603.5|8616.8|8598.8|8621.7|8603.7|8616.7|8598.7|0
1747770300000|2025-05-20 19:45:00|8617|8599|8616.8|8598.8|8619.4|8601.4|8616.7|8598.7|0
1747770600000|2025-05-20 19:50:00|8616.1|8598.1|8619.8|8601.8|8621.1|8603.1|8615.3|8597.3|0
1747770900000|2025-05-20 19:55:00|8619.7|8601.7|8625.1|8607.1|8625.3|8607.3|8617.9|8599.9|0
1747771200000|2025-05-20 20:00:00|8624.8|8606.8|8619.7|8601.7|8625.6|8607.6|8619.5|8601.5|0
1747771500000|2025-05-20 20:05:00|8619.9|8601.9|8618.8|8600.8|8621.9|8603.9|8618.2|8600.2|0
1747771800000|2025-05-20 20:10:00|8619|8601|8618.6|8600.6|8620.1|8602.1|8618|8600|0
1747772100000|2025-05-20 20:15:00|8618.4|8600.4|8621.2|8603.2|8621.5|8603.5|8618.4|8600.4|0
1747772400000|2025-05-20 20:20:00|8621|8603|8623|8605|8623|8605|8621|8603|0
1747772700000|2025-05-20 20:25:00|8622.8|8604.8|8623.2|8605.2|8623.8|8605.8|8622.5|8604.5|0
1747773000000|2025-05-20 20:30:00|8623|8605|8622.8|8604.8|8623|8605|8622.1|8604.1|0
1747773300000|2025-05-20 20:35:00|8622.6|8604.6|8621.7|8603.7|8623.2|8605.2|8621.7|8603.7|0
1747773600000|2025-05-20 20:40:00|8621.9|8603.9|8621.2|8603.2|8622.3|8604.3|8621|8603|0
1747773900000|2025-05-20 20:45:00|8621|8603|8620.6|8602.6|8621.5|8603.5|8620.1|8602.1|0
1747774200000|2025-05-20 20:50:00|8620.4|8602.4|8619.5|8601.5|8620.8|8602.8|8618.8|8600.8|0
1747774500000|2025-05-20 20:55:00|8619.3|8601.3|8620.1|8602.1|8621.5|8603.5|8619.3|8601.3|0
1747774800000|2025-05-20 21:00:00|8620.5|8602.5|8621.1|8603.1|8621.1|8603.1|8620.5|8602.5|0
1747775100000|2025-05-20 21:05:00|8621.8|8603.8|8621|8603|8621.8|8603.8|8620.7|8602.7|0
1747775400000|2025-05-20 21:10:00|8620.9|8602.9|8621|8603|8621.1|8603.1|8620.1|8602.1|0
1747775700000|2025-05-20 21:15:00|8620.8|8602.8|8620.1|8602.1|8620.8|8602.8|8620|8602|0
1747776000000|2025-05-20 21:20:00|8620.3|8602.3|8620.1|8602.1|8620.6|8602.6|8619.8|8601.8|0
1747776300000|2025-05-20 21:25:00|8620|8602|8620.1|8602.1|8620.4|8602.4|8619.7|8601.7|0
1747776600000|2025-05-20 21:30:00|8620.3|8602.3|8620.4|8602.4|8620.7|8602.7|8620.1|8602.1|0
1747776900000|2025-05-20 21:35:00|8620.3|8602.3|8620.3|8602.3|8620.3|8602.3|8620.2|8602.2|0
1747777200000|2025-05-20 21:40:00|8620.4|8602.4|8619.9|8601.9|8620.7|8602.7|8619.9|8601.9|0
1747777500000|2025-05-20 21:45:00|8620.1|8602.1|8620.4|8602.4|8620.5|8602.5|8620.1|8602.1|0
1747777800000|2025-05-20 21:50:00|8620.3|8602.3|8620.4|8602.4|8620.9|8602.9|8620.3|8602.3|0
1747778100000|2025-05-20 21:55:00|8620.3|8602.3|8620|8602|8620.3|8602.3|8620|8602|0
1747778400000|2025-05-20 22:00:00|8619.6|8601.6|8618.8|8600.8|8620.2|8602.2|8617.8|8599.8|0
1747778700000|2025-05-20 22:05:00|8618.9|8600.9|8607.6|8589.6|8618.9|8600.9|8607.4|8589.4|0
1747779000000|2025-05-20 22:10:00|8607.5|8589.5|8607.5|8589.5|8611.1|8593.1|8605.1|8587.1|0
1747779300000|2025-05-20 22:15:00|8607.4|8589.4|8611|8593|8611.8|8593.8|8605.5|8587.5|0
1747779600000|2025-05-20 22:20:00|8611.1|8593.1|8611.7|8593.7|8612.9|8594.9|8611|8593|0
1747779900000|2025-05-20 22:25:00|8611.8|8593.8|8611.2|8593.2|8612.5|8594.5|8609.4|8591.4|0
1747780200000|2025-05-20 22:30:00|8610.9|8592.9|8615.3|8597.3|8616.4|8598.4|8610.8|8592.8|0
1747780500000|2025-05-20 22:35:00|8614.5|8596.5|8615|8597|8616|8598|8614.3|8596.3|0
1747780800000|2025-05-20 22:40:00|8614.9|8596.9|8615.1|8597.1|8615.4|8597.4|8613|8595|0
1747781100000|2025-05-20 22:45:00|8614.9|8596.9|8613.8|8595.8|8614.9|8596.9|8612.9|8594.9|0
1747781400000|2025-05-20 22:50:00|8613.6|8595.6|8613.8|8595.8|8614.7|8596.7|8612.5|8594.5|0
1747781700000|2025-05-20 22:55:00|8614|8596|8615.7|8597.7|8616.2|8598.2|8614|8596|0
1747782000000|2025-05-20 23:00:00|8615.9|8597.9|8618.7|8600.7|8619.6|8601.6|8615.1|8597.1|0
1747782300000|2025-05-20 23:05:00|8618.6|8600.6|8619.3|8601.3|8619.7|8601.7|8618.6|8600.6|0
1747782600000|2025-05-20 23:10:00|8619.1|8601.1|8619.3|8601.3|8620.2|8602.2|8619.1|8601.1|0
1747782900000|2025-05-20 23:15:00|8619.2|8601.2|8618.7|8600.7|8619.7|8601.7|8618.6|8600.6|0
1747783200000|2025-05-20 23:20:00|8618.6|8600.6|8618.4|8600.4|8619.7|8601.7|8618.4|8600.4|0
1747783500000|2025-05-20 23:25:00|8618.1|8600.1|8618.8|8600.8|8618.9|8600.9|8617.9|8599.9|0
1747783800000|2025-05-20 23:30:00|8618.7|8600.7|8618.2|8600.2|8618.9|8600.9|8618|8600|0
1747784100000|2025-05-20 23:35:00|8618|8600|8617.6|8599.6|8619.1|8601.1|8617.1|8599.1|0
1747784400000|2025-05-20 23:40:00|8617.5|8599.5|8617|8599|8617.6|8599.6|8616.4|8598.4|0
1747784700000|2025-05-20 23:45:00|8616.9|8598.9|8617.4|8599.4|8618.1|8600.1|8616.7|8598.7|0
1747785000000|2025-05-20 23:50:00|8617.3|8599.3|8619.3|8601.3|8619.6|8601.6|8617.3|8599.3|0
1747785300000|2025-05-20 23:55:00|8619.1|8601.1|8621.4|8603.4|8621.4|8603.4|8619.1|8601.1|0
1747785600000|2025-05-21 00:00:00|8621.3|8603.3|8621.1|8603.1|8622|8604|8620.7|8602.7|0
1747785900000|2025-05-21 00:05:00|8620.9|8602.9|8618.4|8600.4|8620.9|8602.9|8617|8599|0
1747786200000|2025-05-21 00:10:00|8618.3|8600.3|8618.6|8600.6|8619.6|8601.6|8618.3|8600.3|0
1747786500000|2025-05-21 00:15:00|8618.5|8600.5|8622.1|8604.1|8622.7|8604.7|8617.2|8599.2|0
1747786800000|2025-05-21 00:20:00|8622.2|8604.2|8626.7|8608.7|8626.7|8608.7|8621.4|8603.4|0
1747787100000|2025-05-21 00:25:00|8626.6|8608.6|8628.4|8610.4|8628.6|8610.6|8626.6|8608.6|0
1747787400000|2025-05-21 00:30:00|8628.3|8610.3|8627.1|8609.1|8629|8611|8626.9|8608.9|0
1747787700000|2025-05-21 00:35:00|8627|8609|8628|8610|8628.4|8610.4|8626.9|8608.9|0
1747788000000|2025-05-21 00:40:00|8628.1|8610.1|8626.7|8608.7|8628.5|8610.5|8625.6|8607.6|0
1747788300000|2025-05-21 00:45:00|8626.8|8608.8|8632.3|8614.3|8632.8|8614.8|8626.8|8608.8|0
1747788600000|2025-05-21 00:50:00|8632.1|8614.1|8631.2|8613.2|8632.3|8614.3|8629.7|8611.7|0
1747788900000|2025-05-21 00:55:00|8631.1|8613.1|8630|8612|8631.7|8613.7|8629.4|8611.4|0
1747789200000|2025-05-21 01:00:00|8629.8|8611.8|8625.4|8607.4|8630.6|8612.6|8623.5|8605.5|0
1747789500000|2025-05-21 01:05:00|8625.5|8607.5|8615.9|8597.9|8627|8609|8615.5|8597.5|0
1747789800000|2025-05-21 01:10:00|8616|8598|8615.8|8597.8|8616.9|8598.9|8615.1|8597.1|0
1747790100000|2025-05-21 01:15:00|8615.6|8597.6|8616.6|8610.6|8626.6|8620.6|8605.6|8597.6|1062
1747790400000|2025-05-21 01:20:00|8617.6|8611.6|8609.6|8603.6|8623.6|8617.6|8606.6|8600.6|592
1747790700000|2025-05-21 01:25:00|8610.6|8604.6|8606.6|8600.6|8611.6|8605.6|8602.6|8596.6|465
1747791000000|2025-05-21 01:30:00|8607.6|8601.6|8637.6|8631.6|8639.6|8633.6|8596.6|8590.6|4132
1747791300000|2025-05-21 01:35:00|8638.6|8632.6|8628.6|8622.6|8640.6|8634.6|8615.6|8609.6|1681
1747791600000|2025-05-21 01:40:00|8629.6|8623.6|8661.6|8655.6|8663.6|8657.6|8628.6|8622.6|1674
1747791900000|2025-05-21 01:45:00|8662.6|8656.6|8666.6|8660.6|8669.6|8663.6|8647.6|8641.6|1897
1747792200000|2025-05-21 01:50:00|8664.6|8658.6|8661.6|8655.6|8671.6|8665.6|8652.6|8646.6|1068
1747792500000|2025-05-21 01:55:00|8659.6|8653.6|8640.6|8634.6|8664.6|8658.6|8639.6|8633.6|983
1747792800000|2025-05-21 02:00:00|8639.6|8633.6|8645.6|8639.6|8653.6|8647.6|8631.6|8625.6|1089
1747793100000|2025-05-21 02:05:00|8646.6|8640.6|8632.6|8626.6|8651.6|8645.6|8629.6|8623.6|757
1747793400000|2025-05-21 02:10:00|8633.6|8627.6|8642.6|8636.6|8647.6|8641.6|8630.6|8624.6|838
1747793700000|2025-05-21 02:15:00|8643.6|8637.6|8632.6|8626.6|8648.6|8642.6|8628.6|8622.6|523
1747794000000|2025-05-21 02:20:00|8631.6|8625.6|8641.6|8635.6|8646.6|8640.6|8623.6|8617.6|1274
1747794300000|2025-05-21 02:25:00|8642.6|8636.6|8655.6|8649.6|8655.6|8649.6|8641.6|8635.6|680
1747794600000|2025-05-21 02:30:00|8656.6|8650.6|8667.6|8661.6|8671.6|8665.6|8654.6|8648.6|1134
1747794900000|2025-05-21 02:35:00|8668.6|8662.6|8659.6|8653.6|8672.6|8666.6|8657.6|8651.6|1019
1747795200000|2025-05-21 02:40:00|8658.6|8652.6|8676.6|8670.6|8678.6|8672.6|8657.6|8651.6|1261
1747795500000|2025-05-21 02:45:00|8675.6|8669.6|8682.6|8676.6|8684.6|8678.6|8667.6|8661.6|895
1747795800000|2025-05-21 02:50:00|8683.6|8677.6|8685.6|8679.6|8691.6|8685.6|8681.6|8675.6|4626
1747796100000|2025-05-21 02:55:00|8684.6|8678.6|8685.6|8679.6|8689.6|8683.6|8679.6|8673.6|659
1747796400000|2025-05-21 03:00:00|8686.6|8680.6|8674.6|8668.6|8686.6|8680.6|8673.6|8667.6|868
1747796700000|2025-05-21 03:05:00|8675.6|8669.6|8670.6|8664.6|8679.6|8673.6|8664.6|8658.6|717
1747797000000|2025-05-21 03:10:00|8672.6|8666.6|8669.6|8663.6|8678.6|8672.6|8667.6|8661.6|611
1747797300000|2025-05-21 03:15:00|8670.6|8664.6|8672.6|8666.6|8676.6|8670.6|8668.6|8662.6|577
1747797600000|2025-05-21 03:20:00|8671.6|8665.6|8670.6|8664.6|8674.6|8668.6|8666.6|8660.6|508
1747797900000|2025-05-21 03:25:00|8672.6|8666.6|8659.6|8653.6|8675.6|8669.6|8656.6|8650.6|829
1747798200000|2025-05-21 03:30:00|8658.6|8652.6|8654.6|8648.6|8663.6|8657.6|8654.6|8648.6|418
1747798500000|2025-05-21 03:35:00|8653.6|8647.6|8652.6|8646.6|8654.6|8648.6|8648.6|8642.6|480
1747798800000|2025-05-21 03:40:00|8651.6|8645.6|8652.6|8646.6|8655.6|8649.6|8649.6|8643.6|1388
1747799100000|2025-05-21 03:45:00|8653.6|8647.6|8649.6|8643.6|8654.6|8648.6|8647.6|8641.6|299
1747799400000|2025-05-21 03:50:00|8650.6|8644.6|8648.6|8642.6|8650.6|8644.6|8646.6|8640.6|532
1747799700000|2025-05-21 03:55:00|8647.6|8641.6|8649.6|8643.6|8652.6|8646.6|8647.6|8641.6|472
1747800000000|2025-05-21 04:00:00|8657.2|8639.2|8656.8|8638.8|8657.4|8639.4|8656.4|8638.4|0
1747800300000|2025-05-21 04:05:00|8656.7|8638.7|8656.1|8638.1|8656.8|8638.8|8655.9|8637.9|0
1747800600000|2025-05-21 04:10:00|8656|8638|8655.9|8637.9|8657.1|8639.1|8655.5|8637.5|0
1747800900000|2025-05-21 04:15:00|8656|8638|8656|8638|8656.7|8638.7|8655.8|8637.8|0
1747801200000|2025-05-21 04:20:00|8656.2|8638.2|8654.1|8636.1|8656.3|8638.3|8653.8|8635.8|0
1747801500000|2025-05-21 04:25:00|8654|8636|8653.5|8635.5|8654.7|8636.7|8653.4|8635.4|0
1747801800000|2025-05-21 04:30:00|8653.6|8635.6|8656.8|8638.8|8657.1|8639.1|8653|8635|0
1747802100000|2025-05-21 04:35:00|8656.7|8638.7|8655.7|8637.7|8656.8|8638.8|8655.5|8637.5|0
1747802400000|2025-05-21 04:40:00|8655.6|8637.6|8654.3|8636.3|8655.6|8637.6|8654.1|8636.1|0
1747802700000|2025-05-21 04:45:00|8654.2|8636.2|8654.6|8636.6|8655.3|8637.3|8653.6|8635.6|0
1747803000000|2025-05-21 04:50:00|8654.5|8636.5|8654.7|8636.7|8654.8|8636.8|8653.5|8635.5|0
1747803300000|2025-05-21 04:55:00|8654.8|8636.8|8655.2|8637.2|8655.2|8637.2|8654.1|8636.1|13
1747803600000|2025-05-21 05:00:00|8643.6|8637.6|8680.6|8674.6|8684.6|8678.6|8642.6|8636.6|1971
1747803900000|2025-05-21 05:05:00|8682.6|8676.6|8690.6|8684.6|8700.6|8694.6|8678.6|8672.6|1071
1747804200000|2025-05-21 05:10:00|8689.6|8683.6|8683.6|8677.6|8694.6|8688.6|8682.6|8676.6|583
1747804500000|2025-05-21 05:15:00|8684.6|8678.6|8684.6|8678.6|8691.6|8685.6|8683.6|8677.6|851
1747804800000|2025-05-21 05:20:00|8683.6|8677.6|8686.6|8680.6|8693.6|8687.6|8681.6|8675.6|740
1747805100000|2025-05-21 05:25:00|8685.6|8679.6|8688.6|8682.6|8694.6|8688.6|8683.6|8677.6|898
1747805400000|2025-05-21 05:30:00|8687.6|8681.6|8673.6|8667.6|8689.6|8683.6|8673.6|8667.6|1106
1747805700000|2025-05-21 05:35:00|8672.6|8666.6|8666.6|8660.6|8676.6|8670.6|8649.6|8643.6|1764
1747806000000|2025-05-21 05:40:00|8665.6|8659.6|8669.6|8663.6|8670.6|8664.6|8658.6|8652.6|4360
1747806300000|2025-05-21 05:45:00|8670.6|8664.6|8662.6|8656.6|8672.6|8666.6|8661.6|8655.6|896
1747806600000|2025-05-21 05:50:00|8663.6|8657.6|8665.6|8659.6|8668.6|8662.6|8660.6|8654.6|833
1747806900000|2025-05-21 05:55:00|8664.6|8658.6|8652.6|8646.6|8665.6|8659.6|8651.6|8645.6|795
1747807200000|2025-05-21 06:00:00|8651.6|8645.6|8647.6|8641.6|8655.6|8649.6|8643.6|8637.6|771
1747807500000|2025-05-21 06:05:00|8646.6|8640.6|8645.6|8639.6|8649.6|8643.6|8640.6|8634.6|448
1747807800000|2025-05-21 06:10:00|8646.6|8640.6|8656.6|8650.6|8658.6|8652.6|8646.6|8640.6|409
1747808100000|2025-05-21 06:15:00|8655.6|8649.6|8651.6|8645.6|8658.6|8652.6|8647.6|8641.6|314
1747808400000|2025-05-21 06:20:00|8652.6|8646.6|8652.6|8646.6|8656.6|8650.6|8651.6|8645.6|292
1747808700000|2025-05-21 06:25:00|8651.6|8645.6|8652.6|8646.6|8653.6|8647.6|8645.6|8639.6|669
1747809000000|2025-05-21 06:30:00|8653.6|8647.6|8650.6|8644.6|8654.6|8648.6|8643.6|8637.6|388
1747809300000|2025-05-21 06:35:00|8649.6|8643.6|8649.6|8643.6|8658.6|8652.6|8649.6|8643.6|545
1747809600000|2025-05-21 06:40:00|8648.6|8642.6|8649.6|8643.6|8650.6|8644.6|8645.6|8639.6|427
1747809900000|2025-05-21 06:45:00|8650.6|8644.6|8640.6|8634.6|8650.6|8644.6|8636.6|8630.6|504
1747810200000|2025-05-21 06:50:00|8639.6|8633.6|8647.6|8641.6|8649.6|8643.6|8639.6|8633.6|584
1747810500000|2025-05-21 06:55:00|8648.6|8642.6|8645.6|8639.6|8649.6|8643.6|8643.6|8637.6|276
1747810800000|2025-05-21 07:00:00|8644.6|8638.6|8639.6|8633.6|8649.6|8643.6|8639.6|8633.6|832
1747811100000|2025-05-21 07:05:00|8640.6|8634.6|8646.6|8640.6|8647.6|8641.6|8634.6|8628.6|610
1747811400000|2025-05-21 07:10:00|8645.6|8639.6|8644.6|8638.6|8650.6|8644.6|8643.6|8637.6|1314
1747811700000|2025-05-21 07:15:00|8645.6|8639.6|8648.6|8642.6|8648.6|8642.6|8641.6|8635.6|1001
1747812000000|2025-05-21 07:20:00|8647.6|8641.6|8653.6|8647.6|8655.6|8649.6|8647.6|8641.6|304
1747812300000|2025-05-21 07:25:00|8652.6|8646.6|8654.6|8648.6|8655.6|8649.6|8651.6|8645.6|475
1747812600000|2025-05-21 07:30:00|8655.6|8649.6|8655.6|8649.6|8656.6|8650.6|8652.6|8646.6|549
1747812900000|2025-05-21 07:35:00|8653.6|8647.6|8657.6|8651.6|8658.6|8652.6|8653.6|8647.6|2337
1747813200000|2025-05-21 07:40:00|8658.6|8652.6|8660.6|8654.6|8662.6|8656.6|8657.6|8651.6|944
1747813500000|2025-05-21 07:45:00|8661.6|8655.6|8656.6|8650.6|8661.6|8655.6|8653.6|8647.6|788
1747813800000|2025-05-21 07:50:00|8655.6|8649.6|8654.6|8648.6|8657.6|8651.6|8651.6|8645.6|1052
1747814100000|2025-05-21 07:55:00|8655.6|8649.6|8659.6|8653.6|8660.6|8654.6|8652.6|8646.6|840
1747814400000|2025-05-21 08:00:00|8657.6|8651.6|8663.6|8657.6|8665.6|8659.6|8654.6|8648.6|879
1747814700000|2025-05-21 08:05:00|8664.6|8658.6|8663.6|8657.6|8668.6|8662.6|8661.6|8655.6|1762
1747815000000|2025-05-21 08:10:00|8662.6|8656.6|8664.6|8658.6|8668.6|8662.6|8660.6|8654.6|915
1747815300000|2025-05-21 08:15:00|8665.6|8659.6|8662.6|8656.6|8668.6|8662.6|8659.6|8653.6|577
1747815600000|2025-05-21 08:20:00|8661.6|8655.6|8658.6|8652.6|8662.6|8656.6|8656.6|8650.6|460
1747815900000|2025-05-21 08:25:00|8659.6|8653.6|8660.6|8654.6|8662.6|8656.6|8654.6|8648.6|777
1747816200000|2025-05-21 08:30:00|8663.8|8645.8|8661.1|8643.1|8664.3|8646.3|8660.7|8642.7|229
1747816500000|2025-05-21 08:35:00|8660.9|8642.9|8656.7|8638.7|8661.1|8643.1|8656|8638|43
1747816800000|2025-05-21 08:40:00|8656.5|8638.5|8658.9|8640.9|8658.9|8640.9|8655.7|8637.7|52
1747817100000|2025-05-21 08:45:00|8659.1|8641.1|8658.2|8640.2|8659.1|8641.1|8657.3|8639.3|0
1747817400000|2025-05-21 08:50:00|8657.9|8639.9|8659.5|8641.5|8659.9|8641.9|8657.9|8639.9|0
1747817700000|2025-05-21 08:55:00|8659.4|8641.4|8660.8|8642.8|8660.8|8642.8|8659|8641|0
1747818000000|2025-05-21 09:00:00|8661|8643|8659.4|8641.4|8663.3|8645.3|8659.2|8641.2|0
1747818300000|2025-05-21 09:05:00|8659.3|8641.3|8659.2|8641.2|8659.6|8641.6|8658.1|8640.1|0
1747818600000|2025-05-21 09:10:00|8659.4|8641.4|8658.3|8640.3|8659.6|8641.6|8657.6|8639.6|0
1747818900000|2025-05-21 09:15:00|8655.1|8649.1|8650.1|8644.1|8656.1|8650.1|8648.1|8642.1|231
1747819200000|2025-05-21 09:20:00|8650.6|8644.6|8643.1|8637.1|8650.6|8644.6|8642.6|8636.6|169
1747819500000|2025-05-21 09:25:00|8643.6|8637.6|8646.6|8640.6|8648.6|8642.6|8643.1|8637.1|102
1747819800000|2025-05-21 09:30:00|8647.1|8641.1|8654.1|8648.1|8655.1|8649.1|8647.1|8641.1|180
1747820100000|2025-05-21 09:35:00|8653.6|8647.6|8654.1|8648.1|8656.1|8650.1|8653.1|8647.1|35
1747820400000|2025-05-21 09:40:00|8653.1|8647.1|8650.1|8644.1|8658.1|8652.1|8649.6|8643.6|121
1747820700000|2025-05-21 09:45:00|8649.6|8643.6|8652.1|8646.1|8654.6|8648.6|8647.1|8641.1|52
1747821000000|2025-05-21 09:50:00|8652.6|8646.6|8649.1|8643.1|8654.1|8648.1|8647.1|8641.1|78
1747821300000|2025-05-21 09:55:00|8649.6|8643.6|8652.1|8646.1|8654.1|8648.1|8647.1|8641.1|155
1747821600000|2025-05-21 10:00:00|8653.1|8647.1|8653.1|8647.1|8653.1|8647.1|8648.1|8642.1|142
1747821900000|2025-05-21 10:05:00|8653.6|8647.6|8656.1|8650.1|8657.1|8651.1|8653.1|8647.1|68
1747822200000|2025-05-21 10:10:00|8655.1|8649.1|8656.1|8650.1|8656.1|8650.1|8654.1|8648.1|104
1747822500000|2025-05-21 10:15:00|8655.1|8649.1|8662.1|8656.1|8662.1|8656.1|8655.1|8649.1|165
1747822800000|2025-05-21 10:20:00|8661.6|8655.6|8660.1|8654.1|8662.1|8656.1|8660.1|8654.1|111
1747823100000|2025-05-21 10:25:00|8659.1|8653.1|8661.1|8655.1|8663.6|8657.6|8657.1|8651.1|197
1747823400000|2025-05-21 10:30:00|8661.6|8655.6|8664.1|8658.1|8665.6|8659.6|8661.6|8655.6|101
1747823700000|2025-05-21 10:35:00|8664.6|8658.6|8662.1|8656.1|8668.6|8662.6|8662.1|8656.1|101
1747824000000|2025-05-21 10:40:00|8662.6|8656.6|8661.1|8655.1|8663.1|8657.1|8661.1|8655.1|25
1747824300000|2025-05-21 10:45:00|8660.1|8654.1|8662.1|8656.1|8663.1|8657.1|8658.6|8652.6|31
1747824600000|2025-05-21 10:50:00|8661.6|8655.6|8660.1|8654.1|8664.1|8658.1|8660.1|8654.1|29
1747824900000|2025-05-21 10:55:00|8659.6|8653.6|8665.6|8659.6|8666.1|8660.1|8659.6|8653.6|71
1747825200000|2025-05-21 11:00:00|8666.1|8660.1|8665.6|8659.6|8666.1|8660.1|8662.6|8656.6|72
1747825500000|2025-05-21 11:05:00|8665.1|8659.1|8666.1|8660.1|8667.1|8661.1|8663.6|8657.6|29
1747825800000|2025-05-21 11:10:00|8665.6|8659.6|8663.1|8657.1|8666.6|8660.6|8662.1|8656.1|49
1747826100000|2025-05-21 11:15:00|8662.6|8656.6|8661.1|8655.1|8662.6|8656.6|8659.1|8653.1|18
1747826400000|2025-05-21 11:20:00|8661.6|8655.6|8663.1|8657.1|8666.1|8660.1|8661.1|8655.1|62
1747826700000|2025-05-21 11:25:00|8663.6|8657.6|8661.1|8655.1|8663.6|8657.6|8660.1|8654.1|26
1747827000000|2025-05-21 11:30:00|8661.6|8655.6|8661.1|8655.1|8664.1|8658.1|8659.1|8653.1|27
1747827300000|2025-05-21 11:35:00|8661.6|8655.6|8658.6|8652.6|8661.6|8655.6|8658.1|8652.1|22
1747827600000|2025-05-21 11:40:00|8659.1|8653.1|8658.1|8652.1|8660.1|8654.1|8657.1|8651.1|25
1747827900000|2025-05-21 11:45:00|8658.6|8652.6|8656.1|8650.1|8660.1|8654.1|8655.6|8649.6|21
1747828200000|2025-05-21 11:50:00|8655.6|8649.6|8656.1|8650.1|8658.1|8652.1|8655.6|8649.6|43
1747828500000|2025-05-21 11:55:00|8655.6|8649.6|8659.1|8653.1|8661.1|8655.1|8655.1|8649.1|68
1747828800000|2025-05-21 12:00:00|8658.6|8652.6|8654.6|8648.6|8658.6|8652.6|8654.1|8648.1|68
1747829100000|2025-05-21 12:05:00|8655.1|8649.1|8651.1|8645.1|8655.6|8649.6|8648.6|8642.6|97
1747829400000|2025-05-21 12:10:00|8651.6|8645.6|8657.1|8651.1|8658.6|8652.6|8651.6|8645.6|20
1747829700000|2025-05-21 12:15:00|8656.6|8650.6|8669.1|8663.1|8670.1|8664.1|8656.6|8650.6|125
1747830000000|2025-05-21 12:20:00|8670.1|8664.1|8673.6|8667.6|8674.6|8668.6|8670.1|8664.1|91
1747830300000|2025-05-21 12:25:00|8673.1|8667.1|8673.1|8667.1|8676.1|8670.1|8672.6|8666.6|116
1747830600000|2025-05-21 12:30:00|8672.1|8666.1|8662.6|8656.6|8672.1|8666.1|8661.6|8655.6|136
1747830900000|2025-05-21 12:35:00|8662.1|8656.1|8662.6|8656.6|8663.6|8657.6|8660.6|8654.6|54
1747831200000|2025-05-21 12:40:00|8662.1|8656.1|8663.1|8657.1|8664.6|8658.6|8658.1|8652.1|124
1747831500000|2025-05-21 12:45:00|8663.6|8657.6|8663.1|8657.1|8665.1|8659.1|8658.6|8652.6|134
1747831800000|2025-05-21 12:50:00|8663.6|8657.6|8680.1|8674.1|8680.6|8674.6|8663.1|8657.1|251
1747832100000|2025-05-21 12:55:00|8680.6|8674.6|8686.1|8680.1|8686.1|8680.1|8678.1|8672.1|233
1747832400000|2025-05-21 13:00:00|8686.6|8680.6|8679.6|8673.6|8687.1|8681.1|8676.1|8670.1|105
1747832700000|2025-05-21 13:05:00|8680.1|8674.1|8678.1|8672.1|8683.1|8677.1|8677.6|8671.6|65
1747833000000|2025-05-21 13:10:00|8678.6|8672.6|8677.6|8671.6|8681.1|8675.1|8677.6|8671.6|76
1747833300000|2025-05-21 13:15:00|8678.1|8672.1|8673.6|8667.6|8681.1|8675.1|8673.6|8667.6|102
1747833600000|2025-05-21 13:20:00|8674.1|8668.1|8674.1|8668.1|8675.1|8669.1|8672.1|8666.1|77
1747833900000|2025-05-21 13:25:00|8673.6|8667.6|8672.1|8666.1|8675.1|8669.1|8671.1|8665.1|126
1747834200000|2025-05-21 13:30:00|8671.1|8665.1|8691.6|8685.6|8692.1|8686.1|8663.6|8657.6|1676
1747834500000|2025-05-21 13:35:00|8691.1|8685.1|8692.1|8686.1|8704.1|8698.1|8687.1|8681.1|1112
1747834800000|2025-05-21 13:40:00|8691.6|8685.6|8681.1|8675.1|8693.1|8687.1|8679.6|8673.6|346
1747835100000|2025-05-21 13:45:00|8680.6|8674.6|8673.1|8667.1|8684.6|8678.6|8672.6|8666.6|347
1747835400000|2025-05-21 13:50:00|8672.6|8666.6|8664.1|8658.1|8676.6|8670.6|8664.1|8658.1|337
1747835700000|2025-05-21 13:55:00|8665.1|8659.1|8665.6|8659.6|8670.1|8664.1|8661.1|8655.1|312
1747836000000|2025-05-21 14:00:00|8666.1|8660.1|8663.1|8657.1|8680.6|8674.6|8662.1|8656.1|966
1747836300000|2025-05-21 14:05:00|8663.6|8657.6|8656.1|8650.1|8665.6|8659.6|8653.6|8647.6|912
1747836600000|2025-05-21 14:10:00|8656.6|8650.6|8659.1|8653.1|8659.1|8653.1|8646.6|8640.6|588
1747836900000|2025-05-21 14:15:00|8659.6|8653.6|8649.1|8643.1|8663.1|8657.1|8646.1|8640.1|458
1747837200000|2025-05-21 14:20:00|8648.6|8642.6|8646.6|8640.6|8658.1|8652.1|8646.1|8640.1|398
1747837500000|2025-05-21 14:25:00|8645.6|8639.6|8654.1|8648.1|8654.1|8648.1|8642.1|8636.1|478
1747837800000|2025-05-21 14:30:00|8653.1|8647.1|8652.6|8646.6|8655.6|8649.6|8646.6|8640.6|214
1747838100000|2025-05-21 14:35:00|8653.1|8647.1|8655.1|8649.1|8660.1|8654.1|8649.1|8643.1|255
1747838400000|2025-05-21 14:40:00|8654.1|8648.1|8652.6|8646.6|8656.1|8650.1|8649.1|8643.1|155
1747838700000|2025-05-21 14:45:00|8653.1|8647.1|8652.1|8646.1|8653.1|8647.1|8646.1|8640.1|103
1747839000000|2025-05-21 14:50:00|8651.6|8645.6|8653.1|8647.1|8656.1|8650.1|8649.1|8643.1|65
1747839300000|2025-05-21 14:55:00|8652.6|8646.6|8656.6|8650.6|8658.1|8652.1|8652.1|8646.1|136
1747839600000|2025-05-21 15:00:00|8654.6|8648.6|8647.6|8641.6|8655.6|8649.6|8645.6|8639.6|224
1747839900000|2025-05-21 15:05:00|8648.6|8642.6|8655.6|8649.6|8657.6|8651.6|8647.6|8641.6|256
1747840200000|2025-05-21 15:10:00|8654.6|8648.6|8655.6|8649.6|8655.6|8649.6|8651.6|8645.6|101
1747840500000|2025-05-21 15:15:00|8654.6|8648.6|8653.6|8647.6|8658.6|8652.6|8653.6|8647.6|124
1747840800000|2025-05-21 15:20:00|8652.6|8646.6|8657.6|8651.6|8657.6|8651.6|8649.6|8643.6|147
1747841100000|2025-05-21 15:25:00|8658.6|8652.6|8651.6|8645.6|8658.6|8652.6|8650.6|8644.6|443
1747841400000|2025-05-21 15:30:00|8652.6|8646.6|8652.6|8646.6|8654.6|8648.6|8650.6|8644.6|213
1747841700000|2025-05-21 15:35:00|8653.6|8647.6|8647.6|8641.6|8653.6|8647.6|8644.6|8638.6|247
1747842000000|2025-05-21 15:40:00|8648.6|8642.6|8651.6|8645.6|8655.6|8649.6|8647.6|8641.6|190
1747842300000|2025-05-21 15:45:00|8650.6|8644.6|8650.6|8644.6|8650.6|8644.6|8647.6|8641.6|197
1747842600000|2025-05-21 15:50:00|8651.6|8645.6|8651.6|8645.6|8653.6|8647.6|8649.6|8643.6|88
1747842900000|2025-05-21 15:55:00|8650.6|8644.6|8650.6|8644.6|8654.6|8648.6|8650.6|8644.6|95
1747843200000|2025-05-21 16:00:00|8651.6|8645.6|8653.6|8647.6|8653.6|8647.6|8649.6|8643.6|117
1747843500000|2025-05-21 16:05:00|8654.6|8648.6|8654.6|8648.6|8660.6|8654.6|8653.6|8647.6|129
1747843800000|2025-05-21 16:10:00|8655.6|8649.6|8651.6|8645.6|8656.6|8650.6|8650.6|8644.6|166
1747844100000|2025-05-21 16:15:00|8650.6|8644.6|8648.6|8642.6|8650.6|8644.6|8645.6|8639.6|133
1747844400000|2025-05-21 16:20:00|8647.6|8641.6|8652.6|8646.6|8652.6|8646.6|8646.6|8640.6|68
1747844700000|2025-05-21 16:25:00|8651.6|8645.6|8649.6|8643.6|8652.6|8646.6|8649.6|8643.6|44
1747845000000|2025-05-21 16:30:00|8650.6|8644.6|8656.6|8650.6|8658.6|8652.6|8650.6|8644.6|63
1747845300000|2025-05-21 16:35:00|8658.6|8652.6|8659.6|8653.6|8661.6|8655.6|8658.6|8652.6|53
1747845600000|2025-05-21 16:40:00|8660.6|8654.6|8663.6|8657.6|8663.6|8657.6|8660.6|8654.6|33
1747845900000|2025-05-21 16:45:00|8662.6|8656.6|8667.6|8661.6|8667.6|8661.6|8660.6|8654.6|35
1747846200000|2025-05-21 16:50:00|8666.6|8660.6|8664.6|8658.6|8666.6|8660.6|8663.6|8657.6|74
1747846500000|2025-05-21 16:55:00|8663.6|8657.6|8661.6|8655.6|8663.6|8657.6|8660.6|8654.6|58
1747846800000|2025-05-21 17:00:00|8662.6|8656.6|8665.6|8659.6|8665.6|8659.6|8661.6|8655.6|47
1747847100000|2025-05-21 17:05:00|8666.6|8660.6|8662.6|8656.6|8669.6|8663.6|8661.6|8655.6|100
1747847400000|2025-05-21 17:10:00|8661.6|8655.6|8663.6|8657.6|8663.6|8657.6|8659.6|8653.6|45
1747847700000|2025-05-21 17:15:00|8662.6|8656.6|8650.6|8644.6|8662.6|8656.6|8647.6|8641.6|167
1747848000000|2025-05-21 17:20:00|8649.6|8643.6|8635.6|8629.6|8649.6|8643.6|8634.6|8628.6|260
1747848300000|2025-05-21 17:25:00|8633.6|8627.6|8623.6|8617.6|8635.6|8629.6|8623.6|8617.6|150
1747848600000|2025-05-21 17:30:00|8625.6|8619.6|8628.6|8622.6|8631.6|8625.6|8618.6|8612.6|203
1747848900000|2025-05-21 17:35:00|8627.6|8621.6|8643.6|8637.6|8644.6|8638.6|8626.6|8620.6|215
1747849200000|2025-05-21 17:40:00|8642.6|8636.6|8636.6|8630.6|8644.6|8638.6|8634.6|8628.6|291
1747849500000|2025-05-21 17:45:00|8634.6|8628.6|8632.6|8626.6|8638.6|8632.6|8631.6|8625.6|116
1747849800000|2025-05-21 17:50:00|8631.6|8625.6|8632.6|8626.6|8638.6|8632.6|8630.6|8624.6|107
1747850100000|2025-05-21 17:55:00|8633.6|8627.6|8633.6|8627.6|8633.6|8627.6|8627.6|8621.6|76
1747850400000|2025-05-21 18:00:00|8634.6|8628.6|8628.6|8622.6|8635.6|8629.6|8627.6|8621.6|117
1747850700000|2025-05-21 18:05:00|8627.6|8621.6|8633.6|8627.6|8637.6|8631.6|8627.6|8621.6|80
1747851000000|2025-05-21 18:10:00|8631.6|8625.6|8627.6|8621.6|8631.6|8625.6|8624.6|8618.6|140
1747851300000|2025-05-21 18:15:00|8625.6|8619.6|8626.6|8620.6|8629.6|8623.6|8625.6|8619.6|74
1747851600000|2025-05-21 18:20:00|8625.6|8619.6|8625.6|8619.6|8625.6|8619.6|8620.6|8614.6|181
1747851900000|2025-05-21 18:25:00|8626.6|8620.6|8629.6|8623.6|8631.6|8625.6|8626.6|8620.6|154
1747852200000|2025-05-21 18:30:00|8628.6|8622.6|8631.6|8625.6|8631.6|8625.6|8628.6|8622.6|113
1747852500000|2025-05-21 18:35:00|8632.6|8626.6|8627.6|8621.6|8632.6|8626.6|8626.6|8620.6|56
1747852800000|2025-05-21 18:40:00|8628.6|8622.6|8631.6|8625.6|8632.6|8626.6|8628.6|8622.6|61
1747853100000|2025-05-21 18:45:00|8630.6|8624.6|8621.6|8615.6|8631.6|8625.6|8621.6|8615.6|108
1747853400000|2025-05-21 18:50:00|8620.6|8614.6|8616.6|8610.6|8622.6|8616.6|8615.6|8609.6|132
1747853700000|2025-05-21 18:55:00|8615.6|8609.6|8620|8602|8620|8612.6|8612.6|8601.8|219
1747854000000|2025-05-21 19:00:00|8619.9|8601.9|8622.4|8604.4|8623.3|8605.3|8618.6|8600.6|0
1747854300000|2025-05-21 19:05:00|8622.3|8604.3|8610.6|8592.6|8624|8606|8610.5|8592.5|0
1747854600000|2025-05-21 19:10:00|8610.5|8592.5|8614.5|8596.5|8614.8|8596.8|8607.5|8589.5|0
1747854900000|2025-05-21 19:15:00|8614.6|8596.6|8609.6|8591.6|8614.9|8596.9|8609.3|8591.3|0
1747855200000|2025-05-21 19:20:00|8609.7|8591.7|8602.6|8584.6|8609.9|8591.9|8600.1|8582.1|0
1747855500000|2025-05-21 19:25:00|8602.5|8584.5|8603.1|8585.1|8604.7|8586.7|8599.9|8581.9|0
1747855800000|2025-05-21 19:30:00|8603.2|8585.2|8612.2|8594.2|8612.4|8594.4|8603.2|8585.2|0
1747856100000|2025-05-21 19:35:00|8612.3|8594.3|8617.6|8599.6|8617.7|8599.7|8612.2|8594.2|0
1747856400000|2025-05-21 19:40:00|8617.5|8599.5|8618.1|8600.1|8620.5|8602.5|8616.3|8598.3|0
1747856700000|2025-05-21 19:45:00|8618|8600|8615.6|8597.6|8619.1|8601.1|8614.2|8596.2|0
1747857000000|2025-05-21 19:50:00|8615.5|8597.5|8615|8597|8620.4|8602.4|8613.6|8595.6|0
1747857300000|2025-05-21 19:55:00|8615.7|8597.7|8608.8|8590.8|8616.9|8598.9|8608.8|8590.8|0
1747857600000|2025-05-21 20:00:00|8609.2|8591.2|8606.4|8588.4|8610.8|8592.8|8605.8|8587.8|0
1747857900000|2025-05-21 20:05:00|8606.2|8588.2|8607.3|8589.3|8609.1|8591.1|8606.2|8588.2|0
1747858200000|2025-05-21 20:10:00|8607.5|8589.5|8603.3|8585.3|8607.5|8589.5|8601.8|8583.8|0
1747858500000|2025-05-21 20:15:00|8603.1|8585.1|8607.1|8589.1|8607.7|8589.7|8602.5|8584.5|0
1747858800000|2025-05-21 20:20:00|8606.9|8588.9|8605.7|8587.7|8607.1|8589.1|8605.1|8587.1|0
1747859100000|2025-05-21 20:25:00|8605.9|8587.9|8606|8588|8606.4|8588.4|8604.9|8586.9|0
1747859400000|2025-05-21 20:30:00|8606.2|8588.2|8607.9|8589.9|8608.2|8590.2|8605.3|8587.3|0
1747859700000|2025-05-21 20:35:00|8607.7|8589.7|8607.5|8589.5|8608.2|8590.2|8605.7|8587.7|0
1747860000000|2025-05-21 20:40:00|8607.3|8589.3|8607.1|8589.1|8607.7|8589.7|8606.4|8588.4|0
1747860300000|2025-05-21 20:45:00|8607.3|8589.3|8609|8591|8609.5|8591.5|8607.3|8589.3|0
1747860600000|2025-05-21 20:50:00|8608.8|8590.8|8607.1|8589.1|8609|8591|8606.6|8588.6|0
1747860900000|2025-05-21 20:55:00|8607.3|8589.3|8607.8|8589.8|8608.8|8590.8|8606.8|8588.8|0
1747861200000|2025-05-21 21:00:00|8608.3|8590.3|8607.4|8589.4|8608.8|8590.8|8607.3|8589.3|0
1747861500000|2025-05-21 21:05:00|8607.3|8589.3|8607.1|8589.1|8607.4|8589.4|8607.1|8589.1|0
1747861800000|2025-05-21 21:10:00|8606.9|8588.9|8607.9|8589.9|8608.1|8590.1|8606.9|8588.9|0
1747862100000|2025-05-21 21:15:00|8608|8590|8608.1|8590.1|8609.4|8591.4|8608|8590|0
1747862400000|2025-05-21 21:20:00|8608.2|8590.2|8610.4|8592.4|8610.6|8592.6|8608.2|8590.2|0
1747862700000|2025-05-21 21:25:00|8610.5|8592.5|8611.2|8593.2|8611.9|8593.9|8610.4|8592.4|0
1747863000000|2025-05-21 21:30:00|8611.1|8593.1|8610.6|8592.6|8611.4|8593.4|8610.3|8592.3|0
1747863300000|2025-05-21 21:35:00|8610.8|8592.8|8610.7|8592.7|8611.2|8593.2|8610.6|8592.6|0
1747863600000|2025-05-21 21:40:00|8610.5|8592.5|8610.6|8592.6|8610.7|8592.7|8610.5|8592.5|0
1747863900000|2025-05-21 21:45:00|8610.7|8592.7|8610.1|8592.1|8611.2|8593.2|8610.1|8592.1|0
1747864200000|2025-05-21 21:50:00|8610.2|8592.2|8609.8|8591.8|8610.4|8592.4|8609.6|8591.6|0
1747864500000|2025-05-21 21:55:00|8609.7|8591.7|8609.6|8591.6|8610|8592|8609.1|8591.1|0
1747864800000|2025-05-21 22:00:00|8608.1|8590.1|8610.7|8592.7|8615.4|8597.4|8607.8|8589.8|0
1747865100000|2025-05-21 22:05:00|8610.9|8592.9|8604.8|8586.8|8611.2|8593.2|8603.7|8585.7|0
1747865400000|2025-05-21 22:10:00|8604.9|8586.9|8604.9|8586.9|8606.2|8588.2|8602.8|8584.8|0
1747865700000|2025-05-21 22:15:00|8604.2|8586.2|8606.4|8588.4|8607.3|8589.3|8604.2|8586.2|0
1747866000000|2025-05-21 22:20:00|8606.3|8588.3|8608.6|8590.6|8608.7|8590.7|8606.3|8588.3|0
1747866300000|2025-05-21 22:25:00|8608.5|8590.5|8609.1|8591.1|8609.9|8591.9|8607.6|8589.6|0
1747866600000|2025-05-21 22:30:00|8609.3|8591.3|8610.3|8592.3|8610.3|8592.3|8608.8|8590.8|0
1747866900000|2025-05-21 22:35:00|8610.2|8592.2|8608.7|8590.7|8610.4|8592.4|8607.7|8589.7|0
1747867200000|2025-05-21 22:40:00|8608.6|8590.6|8608.3|8590.3|8610.8|8592.8|8607.7|8589.7|0
1747867500000|2025-05-21 22:45:00|8608.2|8590.2|8609.7|8591.7|8610.1|8592.1|8607.2|8589.2|0
1747867800000|2025-05-21 22:50:00|8609.9|8591.9|8609.1|8591.1|8609.9|8591.9|8607.9|8589.9|0
1747868100000|2025-05-21 22:55:00|8609.2|8591.2|8609|8591|8609.9|8591.9|8608.4|8590.4|0
1747868400000|2025-05-21 23:00:00|8608.8|8590.8|8608.2|8590.2|8609|8591|8607.1|8589.1|0
1747868700000|2025-05-21 23:05:00|8608.1|8590.1|8608.2|8590.2|8609.5|8591.5|8607.6|8589.6|0
1747869000000|2025-05-21 23:10:00|8608.4|8590.4|8611.6|8593.6|8611.8|8593.8|8608.4|8590.4|0
1747869300000|2025-05-21 23:15:00|8611.5|8593.5|8612.7|8594.7|8612.7|8594.7|8611.4|8593.4|0
1747869600000|2025-05-21 23:20:00|8612.8|8594.8|8613.9|8595.9|8614.1|8596.1|8612.4|8594.4|0
1747869900000|2025-05-21 23:25:00|8614|8596|8613|8595|8615.2|8597.2|8612.4|8594.4|0
1747870200000|2025-05-21 23:30:00|8612.6|8594.6|8610.4|8592.4|8612.8|8594.8|8610|8592|0
1747870500000|2025-05-21 23:35:00|8610.6|8592.6|8610.2|8592.2|8611.3|8593.3|8609.3|8591.3|0
1747870800000|2025-05-21 23:40:00|8610.4|8592.4|8611.3|8593.3|8611.5|8593.5|8610|8592|0
1747871100000|2025-05-21 23:45:00|8611.5|8593.5|8611.1|8593.1|8611.7|8593.7|8609.7|8591.7|0
1747871400000|2025-05-21 23:50:00|8611.3|8593.3|8613.7|8595.7|8614.1|8596.1|8611.1|8593.1|0
1747871700000|2025-05-21 23:55:00|8613.5|8595.5|8612.8|8594.8|8613.7|8595.7|8612.4|8594.4|0
1747872000000|2025-05-22 00:00:00|8613|8595|8612.8|8594.8|8613.3|8595.3|8610.9|8592.9|0
1747872300000|2025-05-22 00:05:00|8612.9|8594.9|8617.8|8599.8|8617.8|8599.8|8612.7|8594.7|0
1747872600000|2025-05-22 00:10:00|8617.6|8599.6|8614.1|8596.1|8619.3|8601.3|8613.7|8595.7|0
1747872900000|2025-05-22 00:15:00|8614|8596|8617.7|8599.7|8618.7|8600.7|8613.3|8595.3|0
1747873200000|2025-05-22 00:20:00|8617.8|8599.8|8619.3|8601.3|8620.3|8602.3|8617.7|8599.7|0
1747873500000|2025-05-22 00:25:00|8619.2|8601.2|8617.4|8599.4|8621|8603|8617.2|8599.2|0
1747873800000|2025-05-22 00:30:00|8617.3|8599.3|8615.9|8597.9|8617.9|8599.9|8615.5|8597.5|0
1747874100000|2025-05-22 00:35:00|8616|8598|8615.7|8597.7|8616.6|8598.6|8615|8597|0
1747874400000|2025-05-22 00:40:00|8615.9|8597.9|8616.4|8598.4|8616.5|8598.5|8615.1|8597.1|0
1747874700000|2025-05-22 00:45:00|8616.5|8598.5|8614.8|8596.8|8617.5|8599.5|8612.1|8594.1|0
1747875000000|2025-05-22 00:50:00|8614.9|8596.9|8616.3|8598.3|8616.4|8598.4|8614.9|8596.9|0
1747875300000|2025-05-22 00:55:00|8616.2|8598.2|8617.7|8599.7|8618.1|8600.1|8615.2|8597.2|0
1747875600000|2025-05-22 01:00:00|8617.6|8599.6|8619.7|8601.7|8620.1|8602.1|8616.3|8598.3|0
1747875900000|2025-05-22 01:05:00|8619.6|8601.6|8622.9|8604.9|8623.8|8605.8|8616.9|8598.9|0
1747876200000|2025-05-22 01:10:00|8623|8605|8628.7|8610.7|8628.8|8610.8|8623|8605|0
1747876500000|2025-05-22 01:15:00|8628.5|8610.5|8642.7|8636.7|8650.7|8644.7|8628.3|8610.3|1143
1747876800000|2025-05-22 01:20:00|8643.7|8637.7|8636.7|8630.7|8645.7|8639.7|8632.7|8626.7|680
1747877100000|2025-05-22 01:25:00|8637.7|8631.7|8630.7|8624.7|8638.7|8632.7|8628.7|8622.7|680
1747877400000|2025-05-22 01:30:00|8634.7|8628.7|8635.7|8629.7|8656.7|8650.7|8622.7|8616.7|3026
1747877700000|2025-05-22 01:35:00|8633.7|8627.7|8630.7|8624.7|8643.7|8637.7|8624.7|8618.7|1264
1747878000000|2025-05-22 01:40:00|8629.7|8623.7|8621.7|8615.7|8635.7|8629.7|8612.7|8606.7|1361
1747878300000|2025-05-22 01:45:00|8622.7|8616.7|8602.7|8596.7|8634.7|8628.7|8600.7|8594.7|1330
1747878600000|2025-05-22 01:50:00|8601.7|8595.7|8626.7|8620.7|8626.7|8620.7|8598.7|8592.7|1151
1747878900000|2025-05-22 01:55:00|8627.7|8621.7|8642.7|8636.7|8647.7|8641.7|8621.7|8615.7|1045
1747879200000|2025-05-22 02:00:00|8640.7|8634.7|8629.7|8623.7|8652.7|8646.7|8625.7|8619.7|870
1747879500000|2025-05-22 02:05:00|8630.7|8624.7|8640.7|8634.7|8644.7|8638.7|8625.7|8619.7|1223
1747879800000|2025-05-22 02:10:00|8641.7|8635.7|8628.7|8622.7|8643.7|8637.7|8624.7|8618.7|812
1747880100000|2025-05-22 02:15:00|8626.7|8620.7|8626.7|8620.7|8630.7|8624.7|8619.7|8613.7|717
1747880400000|2025-05-22 02:20:00|8625.7|8619.7|8629.7|8623.7|8631.7|8625.7|8619.7|8613.7|451
1747880700000|2025-05-22 02:25:00|8630.7|8624.7|8636.7|8630.7|8643.7|8637.7|8629.7|8623.7|573
1747881000000|2025-05-22 02:30:00|8637.7|8631.7|8639.7|8633.7|8647.7|8641.7|8636.7|8630.7|540
1747881300000|2025-05-22 02:35:00|8638.7|8632.7|8637.7|8631.7|8642.7|8636.7|8633.7|8627.7|669
1747881600000|2025-05-22 02:40:00|8636.7|8630.7|8653.7|8647.7|8655.7|8649.7|8635.7|8629.7|932
1747881900000|2025-05-22 02:45:00|8654.7|8648.7|8635.7|8629.7|8654.7|8648.7|8635.7|8629.7|394
1747882200000|2025-05-22 02:50:00|8634.7|8628.7|8612.7|8606.7|8635.7|8629.7|8609.7|8603.7|1205
1747882500000|2025-05-22 02:55:00|8613.7|8607.7|8595.7|8589.7|8613.7|8607.7|8591.7|8585.7|2452
1747882800000|2025-05-22 03:00:00|8596.7|8590.7|8601.7|8595.7|8602.7|8596.7|8592.7|8586.7|807
1747883100000|2025-05-22 03:05:00|8600.7|8594.7|8614.7|8608.7|8619.7|8613.7|8599.7|8593.7|616
1747883400000|2025-05-22 03:10:00|8615.7|8609.7|8625.7|8619.7|8626.7|8620.7|8614.7|8608.7|438
1747883700000|2025-05-22 03:15:00|8626.7|8620.7|8640.7|8634.7|8642.7|8636.7|8626.7|8620.7|1624
1747884000000|2025-05-22 03:20:00|8639.7|8633.7|8646.7|8640.7|8646.7|8640.7|8634.7|8628.7|351
1747884300000|2025-05-22 03:25:00|8645.7|8639.7|8641.7|8635.7|8647.7|8641.7|8636.7|8630.7|524
1747884600000|2025-05-22 03:30:00|8642.7|8636.7|8635.7|8629.7|8642.7|8636.7|8631.7|8625.7|433
1747884900000|2025-05-22 03:35:00|8636.7|8630.7|8632.7|8626.7|8636.7|8630.7|8629.7|8623.7|180
1747885200000|2025-05-22 03:40:00|8631.7|8625.7|8625.7|8619.7|8632.7|8626.7|8622.7|8616.7|345
1747885500000|2025-05-22 03:45:00|8626.7|8620.7|8616.7|8610.7|8626.7|8620.7|8614.7|8608.7|338
1747885800000|2025-05-22 03:50:00|8615.7|8609.7|8616.7|8610.7|8617.7|8611.7|8612.7|8606.7|1363
1747886100000|2025-05-22 03:55:00|8617.7|8611.7|8619.7|8613.7|8620.7|8614.7|8615.7|8609.7|190
1747886400000|2025-05-22 04:00:00|8623.2|8605.2|8622.7|8604.7|8623.4|8605.4|8622.6|8604.6|0
1747886700000|2025-05-22 04:05:00|8622.5|8604.5|8622.5|8604.5|8622.9|8604.9|8622.3|8604.3|0
1747887000000|2025-05-22 04:10:00|8622.6|8604.6|8622.7|8604.7|8623.5|8605.5|8622.5|8604.5|0
1747887300000|2025-05-22 04:15:00|8622.6|8604.6|8622.6|8604.6|8622.9|8604.9|8621.8|8603.8|0
1747887600000|2025-05-22 04:20:00|8622.5|8604.5|8622.2|8604.2|8622.8|8604.8|8622.2|8604.2|0
1747887900000|2025-05-22 04:25:00|8622.4|8604.4|8621.8|8603.8|8622.6|8604.6|8621.8|8603.8|0
1747888200000|2025-05-22 04:30:00|8621.9|8603.9|8623|8605|8623.3|8605.3|8621.9|8603.9|0
1747888500000|2025-05-22 04:35:00|8622.8|8604.8|8622.2|8604.2|8622.8|8604.8|8621.9|8603.9|0
1747888800000|2025-05-22 04:40:00|8622|8604|8622.3|8604.3|8622.3|8604.3|8621.7|8603.7|0
1747889100000|2025-05-22 04:45:00|8622.1|8604.1|8621.2|8603.2|8622.2|8604.2|8621.2|8603.2|0
1747889400000|2025-05-22 04:50:00|8621.3|8603.3|8620.2|8602.2|8621.3|8603.3|8620|8602|0
1747889700000|2025-05-22 04:55:00|8620|8602|8620.9|8602.9|8621.3|8603.3|8619.6|8601.6|11
1747890000000|2025-05-22 05:00:00|8620.7|8602.7|8578.7|8572.7|8620.7|8612.7|8573.7|8567.7|1944
1747890300000|2025-05-22 05:05:00|8579.7|8573.7|8595.7|8589.7|8599.7|8593.7|8577.7|8571.7|1392
1747890600000|2025-05-22 05:10:00|8594.7|8588.7|8576.7|8570.7|8596.7|8590.7|8576.7|8570.7|624
1747890900000|2025-05-22 05:15:00|8577.7|8571.7|8577.7|8571.7|8584.7|8578.7|8572.7|8566.7|548
1747891200000|2025-05-22 05:20:00|8579.7|8573.7|8586.7|8580.7|8588.7|8582.7|8570.7|8564.7|619
1747891500000|2025-05-22 05:25:00|8587.7|8581.7|8592.7|8586.7|8595.7|8589.7|8585.7|8579.7|570
1747891800000|2025-05-22 05:30:00|8591.7|8585.7|8595.7|8589.7|8597.7|8591.7|8590.7|8584.7|443
1747892100000|2025-05-22 05:35:00|8596.7|8590.7|8596.7|8590.7|8599.7|8593.7|8593.7|8587.7|606
1747892400000|2025-05-22 05:40:00|8595.7|8589.7|8589.7|8583.7|8596.7|8590.7|8588.7|8582.7|314
1747892700000|2025-05-22 05:45:00|8588.7|8582.7|8587.7|8581.7|8592.7|8586.7|8585.7|8579.7|299
1747893000000|2025-05-22 05:50:00|8588.7|8582.7|8595.7|8589.7|8596.7|8590.7|8585.7|8579.7|367
1747893300000|2025-05-22 05:55:00|8596.7|8590.7|8601.7|8595.7|8603.7|8597.7|8596.7|8590.7|335
1747893600000|2025-05-22 06:00:00|8600.7|8594.7|8593.7|8587.7|8603.7|8597.7|8592.7|8586.7|999
1747893900000|2025-05-22 06:05:00|8592.7|8586.7|8588.7|8582.7|8597.7|8591.7|8587.7|8581.7|435
1747894200000|2025-05-22 06:10:00|8587.7|8581.7|8585.7|8579.7|8591.7|8585.7|8585.7|8579.7|370
1747894500000|2025-05-22 06:15:00|8584.7|8578.7|8579.7|8573.7|8584.7|8578.7|8575.7|8569.7|982
1747894800000|2025-05-22 06:20:00|8578.7|8572.7|8586.7|8580.7|8587.7|8581.7|8578.7|8572.7|368
1747895100000|2025-05-22 06:25:00|8585.7|8579.7|8569.7|8563.7|8585.7|8579.7|8569.7|8563.7|420
1747895400000|2025-05-22 06:30:00|8570.7|8564.7|8575.7|8569.7|8575.7|8569.7|8568.7|8562.7|537
1747895700000|2025-05-22 06:35:00|8576.7|8570.7|8566.7|8560.7|8576.7|8570.7|8566.7|8560.7|340
1747896000000|2025-05-22 06:40:00|8567.7|8561.7|8567.7|8561.7|8567.7|8561.7|8561.7|8555.7|556
1747896300000|2025-05-22 06:45:00|8566.7|8560.7|8557.7|8551.7|8568.7|8562.7|8556.7|8550.7|491
1747896600000|2025-05-22 06:50:00|8558.7|8552.7|8560.7|8554.7|8561.7|8555.7|8556.7|8550.7|327
1747896900000|2025-05-22 06:55:00|8559.7|8553.7|8559.7|8553.7|8561.7|8555.7|8558.7|8552.7|405
1747897200000|2025-05-22 07:00:00|8558.7|8552.7|8565.7|8559.7|8566.7|8560.7|8553.7|8547.7|676
1747897500000|2025-05-22 07:05:00|8566.7|8560.7|8554.7|8548.7|8568.7|8562.7|8554.7|8548.7|588
1747897800000|2025-05-22 07:10:00|8553.7|8547.7|8545.7|8539.7|8553.7|8547.7|8545.7|8539.7|1178
1747898100000|2025-05-22 07:15:00|8544.7|8538.7|8536.7|8530.7|8544.7|8538.7|8533.7|8527.7|1171
1747898400000|2025-05-22 07:20:00|8537.7|8531.7|8547.7|8541.7|8550.7|8544.7|8537.7|8531.7|831
1747898700000|2025-05-22 07:25:00|8546.7|8540.7|8549.7|8543.7|8551.7|8545.7|8546.7|8540.7|650
1747899000000|2025-05-22 07:30:00|8548.7|8542.7|8533.7|8527.7|8551.7|8545.7|8530.7|8524.7|1528
1747899300000|2025-05-22 07:35:00|8534.7|8528.7|8539.7|8533.7|8540.7|8534.7|8532.7|8526.7|1118
1747899600000|2025-05-22 07:40:00|8538.7|8532.7|8551.7|8545.7|8551.7|8545.7|8538.7|8532.7|788
1747899900000|2025-05-22 07:45:00|8550.7|8544.7|8548.7|8542.7|8553.7|8547.7|8544.7|8538.7|1586
1747900200000|2025-05-22 07:50:00|8547.7|8541.7|8552.7|8546.7|8553.7|8547.7|8546.7|8540.7|1133
1747900500000|2025-05-22 07:55:00|8551.7|8545.7|8550.7|8544.7|8555.7|8549.7|8549.7|8543.7|1302
1747900800000|2025-05-22 08:00:00|8549.7|8543.7|8558.7|8552.7|8559.7|8553.7|8547.7|8541.7|1094
1747901100000|2025-05-22 08:05:00|8557.7|8551.7|8559.7|8553.7|8562.7|8556.7|8556.7|8550.7|1730
1747901400000|2025-05-22 08:10:00|8560.7|8554.7|8554.7|8548.7|8561.7|8555.7|8551.7|8545.7|1004
1747901700000|2025-05-22 08:15:00|8555.7|8549.7|8563.7|8557.7|8565.7|8559.7|8555.7|8549.7|4747
1747902000000|2025-05-22 08:20:00|8562.7|8556.7|8565.7|8559.7|8567.7|8561.7|8562.7|8556.7|425
1747902300000|2025-05-22 08:25:00|8567.7|8561.7|8570.7|8564.7|8571.7|8565.7|8565.7|8559.7|513
1747902600000|2025-05-22 08:30:00|8572|8554|8568.2|8550.2|8573|8555|8567.8|8549.8|0
1747902900000|2025-05-22 08:35:00|8568.4|8550.4|8570.3|8552.3|8570.6|8552.6|8568|8550|0
1747903200000|2025-05-22 08:40:00|8570.4|8552.4|8572.3|8554.3|8573.5|8555.5|8569.8|8551.8|0
1747903500000|2025-05-22 08:45:00|8572.2|8554.2|8571.6|8553.6|8573|8555|8570.9|8552.9|0
1747903800000|2025-05-22 08:50:00|8571.5|8553.5|8571.3|8553.3|8572.7|8554.7|8571.1|8553.1|0
1747904100000|2025-05-22 08:55:00|8571.4|8553.4|8569.7|8551.7|8572|8554|8569.6|8551.6|0
1747904400000|2025-05-22 09:00:00|8569.8|8551.8|8566.4|8548.4|8569.8|8551.8|8566.4|8548.4|0
1747904700000|2025-05-22 09:05:00|8566.2|8548.2|8566.4|8548.4|8566.6|8548.6|8565.3|8547.3|0
1747905000000|2025-05-22 09:10:00|8566.5|8548.5|8567.2|8549.2|8567.6|8549.6|8565.8|8547.8|0
1747905300000|2025-05-22 09:15:00|8562.2|8556.2|8553.7|8547.7|8564.2|8558.2|8550.7|8544.7|224
1747905600000|2025-05-22 09:20:00|8554.2|8548.2|8549.7|8543.7|8554.2|8548.2|8547.7|8541.7|84
1747905900000|2025-05-22 09:25:00|8550.2|8544.2|8551.2|8545.2|8551.7|8545.7|8546.2|8540.2|55
1747906200000|2025-05-22 09:30:00|8550.7|8544.7|8549.7|8543.7|8552.2|8546.2|8548.7|8542.7|78
1747906500000|2025-05-22 09:35:00|8550.2|8544.2|8556.7|8550.7|8559.7|8553.7|8549.7|8543.7|153
1747906800000|2025-05-22 09:40:00|8556.2|8550.2|8555.7|8549.7|8557.2|8551.2|8554.7|8548.7|26
1747907100000|2025-05-22 09:45:00|8556.2|8550.2|8557.2|8551.2|8558.2|8552.2|8553.2|8547.2|219
1747907400000|2025-05-22 09:50:00|8556.7|8550.7|8556.2|8550.2|8559.2|8553.2|8554.2|8548.2|29
1747907700000|2025-05-22 09:55:00|8556.7|8550.7|8553.2|8547.2|8558.7|8552.7|8552.2|8546.2|64
1747908000000|2025-05-22 10:00:00|8552.7|8546.7|8548.7|8542.7|8554.2|8548.2|8548.7|8542.7|52
1747908300000|2025-05-22 10:05:00|8548.2|8542.2|8546.7|8540.7|8548.2|8542.2|8543.2|8537.2|26
1747908600000|2025-05-22 10:10:00|8546.2|8540.2|8551.7|8545.7|8552.7|8546.7|8544.7|8538.7|110
1747908900000|2025-05-22 10:15:00|8551.2|8545.2|8548.2|8542.2|8551.2|8545.2|8547.7|8541.7|70
1747909200000|2025-05-22 10:20:00|8547.7|8541.7|8547.7|8541.7|8552.7|8546.7|8547.7|8541.7|43
1747909500000|2025-05-22 10:25:00|8548.2|8542.2|8548.7|8542.7|8551.2|8545.2|8547.2|8541.2|21
1747909800000|2025-05-22 10:30:00|8549.2|8543.2|8550.2|8544.2|8550.2|8544.2|8545.7|8539.7|28
1747910100000|2025-05-22 10:35:00|8549.7|8543.7|8551.7|8545.7|8552.7|8546.7|8549.2|8543.2|91
1747910400000|2025-05-22 10:40:00|8551.2|8545.2|8552.2|8546.2|8552.2|8546.2|8549.2|8543.2|131
1747910700000|2025-05-22 10:45:00|8552.7|8546.7|8555.2|8549.2|8558.2|8552.2|8552.2|8546.2|109
1747911000000|2025-05-22 10:50:00|8554.7|8548.7|8555.7|8549.7|8557.2|8551.2|8554.7|8548.7|15
1747911300000|2025-05-22 10:55:00|8555.2|8549.2|8552.2|8546.2|8557.7|8551.7|8550.7|8544.7|47
1747911600000|2025-05-22 11:00:00|8551.7|8545.7|8556.2|8550.2|8558.2|8552.2|8551.2|8545.2|35
1747911900000|2025-05-22 11:05:00|8555.7|8549.7|8560.7|8554.7|8561.2|8555.2|8555.7|8549.7|23
1747912200000|2025-05-22 11:10:00|8560.2|8554.2|8551.7|8545.7|8560.2|8554.2|8550.7|8544.7|28
1747912500000|2025-05-22 11:15:00|8551.2|8545.2|8553.2|8547.2|8555.2|8549.2|8550.2|8544.2|37
1747912800000|2025-05-22 11:20:00|8553.7|8547.7|8549.2|8543.2|8554.2|8548.2|8549.2|8543.2|57
1747913100000|2025-05-22 11:25:00|8549.7|8543.7|8547.2|8541.2|8549.7|8543.7|8547.2|8541.2|19
1747913400000|2025-05-22 11:30:00|8546.7|8540.7|8548.2|8542.2|8550.2|8544.2|8544.7|8538.7|703
1747913700000|2025-05-22 11:35:00|8547.7|8541.7|8543.7|8537.7|8548.2|8542.2|8543.2|8537.2|23
1747914000000|2025-05-22 11:40:00|8544.2|8538.2|8546.2|8540.2|8546.7|8540.7|8543.2|8537.2|282
1747914300000|2025-05-22 11:45:00|8545.7|8539.7|8539.7|8533.7|8546.7|8540.7|8539.7|8533.7|21
1747914600000|2025-05-22 11:50:00|8540.2|8534.2|8539.7|8533.7|8541.2|8535.2|8539.2|8533.2|11
1747914900000|2025-05-22 11:55:00|8540.2|8534.2|8537.2|8531.2|8542.2|8536.2|8536.7|8530.7|23
1747915200000|2025-05-22 12:00:00|8537.7|8531.7|8538.2|8532.2|8540.7|8534.7|8535.7|8529.7|53
1747915500000|2025-05-22 12:05:00|8539.2|8533.2|8538.2|8532.2|8542.2|8536.2|8535.7|8529.7|65
1747915800000|2025-05-22 12:10:00|8538.7|8532.7|8537.2|8531.2|8538.7|8532.7|8535.2|8529.2|100
1747916100000|2025-05-22 12:15:00|8537.7|8531.7|8544.2|8538.2|8544.2|8538.2|8537.2|8531.2|96
1747916400000|2025-05-22 12:20:00|8544.7|8538.7|8541.7|8535.7|8545.7|8539.7|8541.7|8535.7|19
1747916700000|2025-05-22 12:25:00|8541.2|8535.2|8540.7|8534.7|8545.2|8539.2|8540.2|8534.2|23
1747917000000|2025-05-22 12:30:00|8541.2|8535.2|8544.7|8538.7|8544.7|8538.7|8540.7|8534.7|49
1747917300000|2025-05-22 12:35:00|8544.2|8538.2|8546.7|8540.7|8548.2|8542.2|8543.7|8537.7|87
1747917600000|2025-05-22 12:40:00|8547.2|8541.2|8548.2|8542.2|8550.2|8544.2|8546.2|8540.2|43
1747917900000|2025-05-22 12:45:00|8548.7|8542.7|8554.2|8548.2|8555.2|8549.2|8548.7|8542.7|49
1747918200000|2025-05-22 12:50:00|8553.7|8547.7|8557.2|8551.2|8558.2|8552.2|8553.2|8547.2|45
1747918500000|2025-05-22 12:55:00|8557.7|8551.7|8558.2|8552.2|8559.7|8553.7|8556.7|8550.7|30
1747918800000|2025-05-22 13:00:00|8558.7|8552.7|8563.2|8557.2|8567.7|8561.7|8558.2|8552.2|140
1747919100000|2025-05-22 13:05:00|8562.7|8556.7|8555.2|8549.2|8564.7|8558.7|8555.2|8549.2|84
1747919400000|2025-05-22 13:10:00|8555.7|8549.7|8556.2|8550.2|8558.7|8552.7|8555.2|8549.2|39
1747919700000|2025-05-22 13:15:00|8556.7|8550.7|8553.2|8547.2|8556.7|8550.7|8552.2|8546.2|38
1747920000000|2025-05-22 13:20:00|8552.7|8546.7|8554.2|8548.2|8555.7|8549.7|8550.2|8544.2|31
1747920300000|2025-05-22 13:25:00|8554.7|8548.7|8550.7|8544.7|8556.7|8550.7|8549.2|8543.2|45
1747920600000|2025-05-22 13:30:00|8551.2|8545.2|8546.2|8540.2|8563.7|8557.7|8546.2|8540.2|659
1747920900000|2025-05-22 13:35:00|8545.7|8539.7|8537.2|8531.2|8551.7|8545.7|8534.2|8528.2|449
1747921200000|2025-05-22 13:40:00|8538.2|8532.2|8542.2|8536.2|8545.2|8539.2|8537.2|8531.2|337
1747921500000|2025-05-22 13:45:00|8541.2|8535.2|8531.7|8525.7|8541.7|8535.7|8528.7|8522.7|600
1747921800000|2025-05-22 13:50:00|8532.2|8526.2|8539.7|8533.7|8541.2|8535.2|8526.7|8520.7|426
1747922100000|2025-05-22 13:55:00|8540.2|8534.2|8535.2|8529.2|8543.7|8537.7|8530.2|8524.2|211
1747922400000|2025-05-22 14:00:00|8535.7|8529.7|8542.7|8536.7|8546.7|8540.7|8535.7|8529.7|200
1747922700000|2025-05-22 14:05:00|8542.2|8536.2|8548.7|8542.7|8549.2|8543.2|8537.7|8531.7|183
1747923000000|2025-05-22 14:10:00|8548.2|8542.2|8539.2|8533.2|8548.7|8542.7|8539.2|8533.2|123
1747923300000|2025-05-22 14:15:00|8538.7|8532.7|8548.7|8542.7|8550.2|8544.2|8538.2|8532.2|183
1747923600000|2025-05-22 14:20:00|8549.2|8543.2|8546.2|8540.2|8554.2|8548.2|8544.2|8538.2|144
1747923900000|2025-05-22 14:25:00|8546.7|8540.7|8552.2|8546.2|8556.2|8550.2|8545.7|8539.7|364
1747924200000|2025-05-22 14:30:00|8551.2|8545.2|8550.2|8544.2|8557.2|8551.2|8549.7|8543.7|207
1747924500000|2025-05-22 14:35:00|8549.7|8543.7|8549.2|8543.2|8553.7|8547.7|8544.7|8538.7|202
1747924800000|2025-05-22 14:40:00|8548.7|8542.7|8551.2|8545.2|8554.2|8548.2|8547.7|8541.7|130
1747925100000|2025-05-22 14:45:00|8551.7|8545.7|8551.2|8545.2|8553.2|8547.2|8549.2|8543.2|117
1747925400000|2025-05-22 14:50:00|8550.7|8544.7|8546.2|8540.2|8552.2|8546.2|8545.7|8539.7|232
1747925700000|2025-05-22 14:55:00|8545.7|8539.7|8551.7|8545.7|8552.2|8546.2|8542.2|8536.2|164
1747926000000|2025-05-22 15:00:00|8552.7|8546.7|8548.7|8542.7|8553.7|8547.7|8548.7|8542.7|61
1747926300000|2025-05-22 15:05:00|8547.7|8541.7|8544.7|8538.7|8547.7|8541.7|8543.7|8537.7|81
1747926600000|2025-05-22 15:10:00|8545.7|8539.7|8546.7|8540.7|8547.7|8541.7|8544.7|8538.7|237
1747926900000|2025-05-22 15:15:00|8545.7|8539.7|8547.7|8541.7|8548.7|8542.7|8541.7|8535.7|167
1747927200000|2025-05-22 15:20:00|8550.7|8544.7|8560.7|8554.7|8560.7|8554.7|8549.7|8543.7|258
1747927500000|2025-05-22 15:25:00|8561.7|8555.7|8556.7|8550.7|8562.7|8556.7|8556.7|8550.7|376
1747927800000|2025-05-22 15:30:00|8557.7|8551.7|8559.7|8553.7|8560.7|8554.7|8552.7|8546.7|236
1747928100000|2025-05-22 15:35:00|8560.7|8554.7|8561.7|8555.7|8564.7|8558.7|8560.7|8554.7|104
1747928400000|2025-05-22 15:40:00|8560.7|8554.7|8561.7|8555.7|8563.7|8557.7|8560.7|8554.7|127
1747928700000|2025-05-22 15:45:00|8560.7|8554.7|8560.7|8554.7|8563.7|8557.7|8560.7|8554.7|72
1747929000000|2025-05-22 15:50:00|8561.7|8555.7|8563.7|8557.7|8564.7|8558.7|8561.7|8555.7|41
1747929300000|2025-05-22 15:55:00|8562.7|8556.7|8561.7|8555.7|8564.7|8558.7|8561.7|8555.7|42
1747929600000|2025-05-22 16:00:00|8560.7|8554.7|8561.7|8555.7|8563.7|8557.7|8560.7|8554.7|64
1747929900000|2025-05-22 16:05:00|8560.7|8554.7|8559.7|8553.7|8561.7|8555.7|8557.7|8551.7|117
1747930200000|2025-05-22 16:10:00|8560.7|8554.7|8565.7|8559.7|8565.7|8559.7|8560.7|8554.7|46
1747930500000|2025-05-22 16:15:00|8564.7|8558.7|8560.7|8554.7|8567.7|8561.7|8559.7|8553.7|61
1747930800000|2025-05-22 16:20:00|8559.7|8553.7|8559.7|8553.7|8560.7|8554.7|8558.7|8552.7|90
1747931100000|2025-05-22 16:25:00|8558.7|8552.7|8557.7|8551.7|8560.7|8554.7|8556.7|8550.7|65
1747931400000|2025-05-22 16:30:00|8558.7|8552.7|8555.7|8549.7|8558.7|8552.7|8554.7|8548.7|33
1747931700000|2025-05-22 16:35:00|8554.7|8548.7|8555.7|8549.7|8555.7|8549.7|8554.7|8548.7|31
1747932000000|2025-05-22 16:40:00|8554.7|8548.7|8550.7|8544.7|8554.7|8548.7|8550.7|8544.7|54
1747932300000|2025-05-22 16:45:00|8551.7|8545.7|8551.7|8545.7|8552.7|8546.7|8551.7|8545.7|31
1747932600000|2025-05-22 16:50:00|8550.7|8544.7|8551.7|8545.7|8551.7|8545.7|8550.7|8544.7|44
1747932900000|2025-05-22 16:55:00|8550.7|8544.7|8544.7|8538.7|8550.7|8544.7|8543.7|8537.7|105
1747933200000|2025-05-22 17:00:00|8545.7|8539.7|8546.7|8540.7|8546.7|8540.7|8542.7|8536.7|94
1747933500000|2025-05-22 17:05:00|8547.7|8541.7|8546.7|8540.7|8547.7|8541.7|8545.7|8539.7|28
1747933800000|2025-05-22 17:10:00|8547.7|8541.7|8544.7|8538.7|8547.7|8541.7|8543.7|8537.7|51
1747934100000|2025-05-22 17:15:00|8545.7|8539.7|8549.7|8543.7|8551.7|8545.7|8545.7|8539.7|70
1747934400000|2025-05-22 17:20:00|8548.7|8542.7|8552.7|8546.7|8552.7|8546.7|8548.7|8542.7|48
1747934700000|2025-05-22 17:25:00|8551.7|8545.7|8550.7|8544.7|8551.7|8545.7|8550.7|8544.7|31
1747935000000|2025-05-22 17:30:00|8549.7|8543.7|8552.7|8546.7|8552.7|8546.7|8548.7|8542.7|35
1747935300000|2025-05-22 17:35:00|8551.7|8545.7|8552.7|8546.7|8552.7|8546.7|8551.7|8545.7|11
1747935600000|2025-05-22 17:40:00|8553.7|8547.7|8559.7|8553.7|8559.7|8553.7|8553.7|8547.7|26
1747935900000|2025-05-22 17:45:00|8558.7|8552.7|8559.7|8553.7|8559.7|8553.7|8557.7|8551.7|83
1747936200000|2025-05-22 17:50:00|8558.7|8552.7|8560.7|8554.7|8560.7|8554.7|8558.7|8552.7|24
1747936500000|2025-05-22 17:55:00|8561.7|8555.7|8561.7|8555.7|8563.7|8557.7|8560.7|8554.7|41
1747936800000|2025-05-22 18:00:00|8560.7|8554.7|8562.7|8556.7|8562.7|8556.7|8560.7|8554.7|37
1747937100000|2025-05-22 18:05:00|8563.7|8557.7|8561.7|8555.7|8563.7|8557.7|8560.7|8554.7|46
1747937400000|2025-05-22 18:10:00|8560.7|8554.7|8564.7|8558.7|8564.7|8558.7|8559.7|8553.7|40
1747937700000|2025-05-22 18:15:00|8563.7|8557.7|8563.7|8557.7|8564.7|8558.7|8563.7|8557.7|48
1747938000000|2025-05-22 18:20:00|8564.7|8558.7|8564.7|8558.7|8564.7|8558.7|8563.7|8557.7|61
1747938300000|2025-05-22 18:25:00|8565.7|8559.7|8562.7|8556.7|8565.7|8559.7|8562.7|8556.7|36
1747938600000|2025-05-22 18:30:00|8561.7|8555.7|8562.7|8556.7|8564.7|8558.7|8561.7|8555.7|39
1747938900000|2025-05-22 18:35:00|8563.7|8557.7|8558.7|8552.7|8563.7|8557.7|8558.7|8552.7|35
1747939200000|2025-05-22 18:40:00|8559.7|8553.7|8560.7|8554.7|8562.7|8556.7|8559.7|8553.7|44
1747939500000|2025-05-22 18:45:00|8561.7|8555.7|8562.7|8556.7|8562.7|8556.7|8561.7|8555.7|41
1747939800000|2025-05-22 18:50:00|8561.7|8555.7|8560.7|8554.7|8561.7|8555.7|8560.7|8554.7|25
1747940100000|2025-05-22 18:55:00|8561.7|8555.7|8566|8548|8566|8555.7|8558.7|8547.9|254
1747940400000|2025-05-22 19:00:00|8565.8|8547.8|8566.5|8548.5|8566.8|8548.8|8565.5|8547.5|0
1747940700000|2025-05-22 19:05:00|8566.4|8548.4|8564.5|8546.5|8568.6|8550.6|8564.5|8546.5|0
1747941000000|2025-05-22 19:10:00|8564.6|8546.6|8566|8548|8566.1|8548.1|8563.9|8545.9|0
1747941300000|2025-05-22 19:15:00|8566.1|8548.1|8565.4|8547.4|8566.1|8548.1|8565.1|8547.1|0
1747941600000|2025-05-22 19:20:00|8565.3|8547.3|8565.4|8547.4|8566.4|8548.4|8564.9|8546.9|0
1747941900000|2025-05-22 19:25:00|8565.5|8547.5|8566.7|8548.7|8566.9|8548.9|8565.4|8547.4|0
1747942200000|2025-05-22 19:30:00|8566.6|8548.6|8565.5|8547.5|8566.8|8548.8|8564.9|8546.9|0
1747942500000|2025-05-22 19:35:00|8565.4|8547.4|8563.2|8545.2|8565.6|8547.6|8563|8545|0
1747942800000|2025-05-22 19:40:00|8563.1|8545.1|8560.6|8542.6|8563.5|8545.5|8560.6|8542.6|0
1747943100000|2025-05-22 19:45:00|8560.5|8542.5|8558.5|8540.5|8560.6|8542.6|8556.3|8538.3|0
1747943400000|2025-05-22 19:50:00|8559|8541|8556.9|8538.9|8560.5|8542.5|8556.7|8538.7|0
1747943700000|2025-05-22 19:55:00|8557.2|8539.2|8550.9|8532.9|8557.4|8539.4|8547.8|8529.8|0
1747944000000|2025-05-22 20:00:00|8551.7|8533.7|8555|8537|8555.2|8537.2|8551.3|8533.3|0
1747944300000|2025-05-22 20:05:00|8555.2|8537.2|8553.9|8535.9|8555.2|8537.2|8552.4|8534.4|0
1747944600000|2025-05-22 20:10:00|8553.7|8535.7|8552.2|8534.2|8553.9|8535.9|8551.3|8533.3|0
1747944900000|2025-05-22 20:15:00|8552.6|8534.6|8551.2|8533.2|8553.7|8535.7|8550.8|8532.8|0
1747945200000|2025-05-22 20:20:00|8551|8533|8551.4|8533.4|8552.3|8534.3|8550.8|8532.8|0
1747945500000|2025-05-22 20:25:00|8551.2|8533.2|8550.3|8532.3|8551.2|8533.2|8549.7|8531.7|0
1747945800000|2025-05-22 20:30:00|8550.1|8532.1|8552.5|8534.5|8552.7|8534.7|8549.9|8531.9|0
1747946100000|2025-05-22 20:35:00|8552.3|8534.3|8553.6|8535.6|8553.8|8535.8|8552.1|8534.1|0
1747946400000|2025-05-22 20:40:00|8553.4|8535.4|8554.3|8536.3|8555.1|8537.1|8552.3|8534.3|0
1747946700000|2025-05-22 20:45:00|8554.5|8536.5|8556.2|8538.2|8556.2|8538.2|8553.8|8535.8|0
1747947000000|2025-05-22 20:50:00|8556|8538|8558.2|8540.2|8558.4|8540.4|8555.6|8537.6|0
1747947300000|2025-05-22 20:55:00|8558|8540|8559.4|8541.4|8559.7|8541.7|8557.8|8539.8|0
1747947600000|2025-05-22 21:00:00|8559.3|8541.3|8559.9|8541.9|8559.9|8541.9|8559|8541|0
1747947900000|2025-05-22 21:05:00|8560|8542|8560.6|8542.6|8561.2|8543.2|8560|8542|0
1747948200000|2025-05-22 21:10:00|8560.5|8542.5|8560.1|8542.1|8560.6|8542.6|8560.1|8542.1|0
1747948500000|2025-05-22 21:15:00|8560.2|8542.2|8560.3|8542.3|8560.5|8542.5|8560.1|8542.1|0
1747948800000|2025-05-22 21:20:00|8560.2|8542.2|8559.8|8541.8|8560.6|8542.6|8559.8|8541.8|0
1747949100000|2025-05-22 21:25:00|8559.9|8541.9|8559.9|8541.9|8560|8542|8559.8|8541.8|0
1747949400000|2025-05-22 21:30:00|8559.8|8541.8|8559.7|8541.7|8560|8542|8559.5|8541.5|0
1747949700000|2025-05-22 21:35:00|8559.6|8541.6|8559.6|8541.6|8559.8|8541.8|8559.4|8541.4|0
1747950000000|2025-05-22 21:40:00|8559.7|8541.7|8559.7|8541.7|8559.9|8541.9|8559.7|8541.7|0
1747950300000|2025-05-22 21:45:00|8559.8|8541.8|8559.8|8541.8|8560|8542|8559.7|8541.7|0
1747950600000|2025-05-22 21:50:00|8559.9|8541.9|8560.1|8542.1|8560.1|8542.1|8559.4|8541.4|0
1747950900000|2025-05-22 21:55:00|8560.2|8542.2|8561.3|8543.3|8561.3|8543.3|8560.2|8542.2|0
1747951200000|2025-05-22 22:00:00|8562.3|8544.3|8558|8540|8563.7|8545.7|8557.6|8539.6|0
1747951500000|2025-05-22 22:05:00|8558.1|8540.1|8557.7|8539.7|8559.1|8541.1|8557.5|8539.5|0
1747951800000|2025-05-22 22:10:00|8557.6|8539.6|8557.4|8539.4|8558.8|8540.8|8556.8|8538.8|0
1747952100000|2025-05-22 22:15:00|8557.5|8539.5|8558.2|8540.2|8558.6|8540.6|8557.2|8539.2|0
1747952400000|2025-05-22 22:20:00|8558|8540|8557.2|8539.2|8558.4|8540.4|8557.1|8539.1|0
1747952700000|2025-05-22 22:25:00|8557.1|8539.1|8555.6|8537.6|8557.5|8539.5|8555.3|8537.3|0
1747953000000|2025-05-22 22:30:00|8555.7|8537.7|8554.7|8536.7|8555.7|8537.7|8554.4|8536.4|0
1747953300000|2025-05-22 22:35:00|8554.8|8536.8|8554.2|8536.2|8554.9|8536.9|8554.2|8536.2|0
1747953600000|2025-05-22 22:40:00|8554.3|8536.3|8554.2|8536.2|8555|8537|8553.5|8535.5|0
1747953900000|2025-05-22 22:45:00|8554|8536|8552.7|8534.7|8554.2|8536.2|8552.5|8534.5|0
1747954200000|2025-05-22 22:50:00|8552.9|8534.9|8545.9|8527.9|8552.9|8534.9|8545.9|8527.9|0
1747954500000|2025-05-22 22:55:00|8546.1|8528.1|8546.8|8528.8|8547.2|8529.2|8545.7|8527.7|0
1747954800000|2025-05-22 23:00:00|8546.6|8528.6|8547|8529|8547.2|8529.2|8544.8|8526.8|0
1747955100000|2025-05-22 23:05:00|8547.1|8529.1|8547.7|8529.7|8547.9|8529.9|8546.8|8528.8|0
1747955400000|2025-05-22 23:10:00|8547.5|8529.5|8550.3|8532.3|8550.3|8532.3|8547|8529|0
1747955700000|2025-05-22 23:15:00|8550.6|8532.6|8551.4|8533.4|8551.6|8533.6|8550.3|8532.3|0
1747956000000|2025-05-22 23:20:00|8551.2|8533.2|8550.9|8532.9|8552.2|8534.2|8550.9|8532.9|0
1747956300000|2025-05-22 23:25:00|8551|8533|8551.6|8533.6|8552.2|8534.2|8550.5|8532.5|0
1747956600000|2025-05-22 23:30:00|8551.7|8533.7|8551.1|8533.1|8552.7|8534.7|8551.1|8533.1|0
1747956900000|2025-05-22 23:35:00|8551|8533|8549.3|8531.3|8551.4|8533.4|8548.7|8530.7|0
1747957200000|2025-05-22 23:40:00|8549.2|8531.2|8549.8|8531.8|8550.3|8532.3|8548.7|8530.7|0
1747957500000|2025-05-22 23:45:00|8549.7|8531.7|8551.6|8533.6|8551.6|8533.6|8549.4|8531.4|0
1747957800000|2025-05-22 23:50:00|8552.4|8534.4|8553.2|8535.2|8553.3|8535.3|8552.4|8534.4|0
1747958100000|2025-05-22 23:55:00|8553.1|8535.1|8553.2|8535.2|8553.8|8535.8|8552.5|8534.5|0
1747958400000|2025-05-23 00:00:00|8553.6|8535.6|8556.7|8538.7|8557.8|8539.8|8553|8535|0
1747958700000|2025-05-23 00:05:00|8556.8|8538.8|8555.2|8537.2|8557.3|8539.3|8555.1|8537.1|0
1747959000000|2025-05-23 00:10:00|8555.3|8537.3|8556.4|8538.4|8557.8|8539.8|8554.6|8536.6|0
1747959300000|2025-05-23 00:15:00|8556.2|8538.2|8555.6|8537.6|8556.7|8538.7|8554.1|8536.1|0
1747959600000|2025-05-23 00:20:00|8555.5|8537.5|8554.2|8536.2|8555.7|8537.7|8554.2|8536.2|0
1747959900000|2025-05-23 00:25:00|8554.4|8536.4|8556|8538|8556|8538|8553.8|8535.8|0
1747960200000|2025-05-23 00:30:00|8556.1|8538.1|8555.1|8537.1|8556.5|8538.5|8554.3|8536.3|0
1747960500000|2025-05-23 00:35:00|8555|8537|8554.3|8536.3|8557.8|8539.8|8554.3|8536.3|0
1747960800000|2025-05-23 00:40:00|8554.4|8536.4|8554.4|8536.4|8555.3|8537.3|8553.8|8535.8|0
1747961100000|2025-05-23 00:45:00|8554.2|8536.2|8556|8538|8556.6|8538.6|8554|8536|0
1747961400000|2025-05-23 00:50:00|8556.2|8538.2|8557.5|8539.5|8557.5|8539.5|8556|8538|0
1747961700000|2025-05-23 00:55:00|8557.7|8539.7|8558.2|8540.2|8558.3|8540.3|8557.1|8539.1|0
1747962000000|2025-05-23 01:00:00|8558.1|8540.1|8554.5|8536.5|8558.2|8540.2|8554.2|8536.2|0
1747962300000|2025-05-23 01:05:00|8554.4|8536.4|8551.9|8533.9|8554.6|8536.6|8551.7|8533.7|0
1747962600000|2025-05-23 01:10:00|8552|8534|8551.8|8533.8|8552.6|8534.6|8551.5|8533.5|0
1747962900000|2025-05-23 01:15:00|8552.2|8534.2|8567.1|8561.1|8572.1|8566.1|8552.2|8534.2|938
1747963200000|2025-05-23 01:20:00|8568.1|8562.1|8566.1|8560.1|8572.1|8566.1|8565.1|8559.1|545
1747963500000|2025-05-23 01:25:00|8565.1|8559.1|8568.1|8562.1|8568.1|8562.1|8560.1|8554.1|350
1747963800000|2025-05-23 01:30:00|8567.1|8561.1|8565.1|8559.1|8575.1|8569.1|8542.1|8536.1|4351
1747964100000|2025-05-23 01:35:00|8564.1|8558.1|8582.1|8576.1|8585.1|8579.1|8557.1|8551.1|1286
1747964400000|2025-05-23 01:40:00|8583.1|8577.1|8595.1|8589.1|8601.1|8595.1|8577.1|8571.1|1515
1747964700000|2025-05-23 01:45:00|8596.1|8590.1|8602.1|8596.1|8609.1|8603.1|8593.1|8587.1|1549
1747965000000|2025-05-23 01:50:00|8601.1|8595.1|8580.1|8574.1|8602.1|8596.1|8579.1|8573.1|814
1747965300000|2025-05-23 01:55:00|8579.1|8573.1|8599.1|8593.1|8601.1|8595.1|8568.1|8562.1|1604
1747965600000|2025-05-23 02:00:00|8601.1|8595.1|8595.1|8589.1|8604.1|8598.1|8593.1|8587.1|1094
1747965900000|2025-05-23 02:05:00|8593.1|8587.1|8589.1|8583.1|8598.1|8592.1|8586.1|8580.1|977
1747966200000|2025-05-23 02:10:00|8588.1|8582.1|8611.1|8605.1|8618.1|8612.1|8587.1|8581.1|1637
1747966500000|2025-05-23 02:15:00|8612.1|8606.1|8599.1|8593.1|8614.1|8608.1|8598.1|8592.1|552
1747966800000|2025-05-23 02:20:00|8598.1|8592.1|8608.1|8602.1|8610.1|8604.1|8597.1|8591.1|662
1747967100000|2025-05-23 02:25:00|8609.1|8603.1|8599.1|8593.1|8612.1|8606.1|8594.1|8588.1|529
1747967400000|2025-05-23 02:30:00|8598.1|8592.1|8591.1|8585.1|8607.1|8601.1|8589.1|8583.1|788
1747967700000|2025-05-23 02:35:00|8590.1|8584.1|8606.1|8600.1|8610.1|8604.1|8586.1|8580.1|460
1747968000000|2025-05-23 02:40:00|8607.1|8601.1|8610.1|8604.1|8613.1|8607.1|8604.1|8598.1|466
1747968300000|2025-05-23 02:45:00|8611.1|8605.1|8620.1|8614.1|8620.1|8614.1|8607.1|8601.1|1554
1747968600000|2025-05-23 02:50:00|8621.1|8615.1|8620.1|8614.1|8632.1|8626.1|8619.1|8613.1|1044
1747968900000|2025-05-23 02:55:00|8621.1|8615.1|8630.1|8624.1|8631.1|8625.1|8619.1|8613.1|942
1747969200000|2025-05-23 03:00:00|8631.1|8625.1|8632.1|8626.1|8634.1|8628.1|8626.1|8620.1|1189
1747969500000|2025-05-23 03:05:00|8631.1|8625.1|8640.1|8634.1|8642.1|8636.1|8628.1|8622.1|1076
1747969800000|2025-05-23 03:10:00|8641.1|8635.1|8643.1|8637.1|8655.1|8649.1|8639.1|8633.1|1040
1747970100000|2025-05-23 03:15:00|8642.1|8636.1|8646.1|8640.1|8648.1|8642.1|8639.1|8633.1|6952
1747970400000|2025-05-23 03:20:00|8645.1|8639.1|8640.1|8634.1|8645.1|8639.1|8640.1|8634.1|1809
1747970700000|2025-05-23 03:25:00|8638.1|8632.1|8634.1|8628.1|8644.1|8638.1|8632.1|8626.1|611
1747971000000|2025-05-23 03:30:00|8635.1|8629.1|8628.1|8622.1|8637.1|8631.1|8628.1|8622.1|2568
1747971300000|2025-05-23 03:35:00|8627.1|8621.1|8631.1|8625.1|8631.1|8625.1|8625.1|8619.1|343
1747971600000|2025-05-23 03:40:00|8632.1|8626.1|8633.1|8627.1|8634.1|8628.1|8631.1|8625.1|1732
1747971900000|2025-05-23 03:45:00|8632.1|8626.1|8628.1|8622.1|8633.1|8627.1|8628.1|8622.1|1147
1747972200000|2025-05-23 03:50:00|8627.1|8621.1|8627.1|8621.1|8631.1|8625.1|8625.1|8619.1|1993
1747972500000|2025-05-23 03:55:00|8626.1|8620.1|8632.1|8626.1|8633.1|8627.1|8626.1|8620.1|251
1747972800000|2025-05-23 04:00:00|8637.3|8619.3|8635.3|8617.3|8637.3|8619.3|8635|8617|0
1747973100000|2025-05-23 04:05:00|8635.2|8617.2|8634.5|8616.5|8635.3|8617.3|8634.5|8616.5|0
1747973400000|2025-05-23 04:10:00|8634.6|8616.6|8634.5|8616.5|8634.9|8616.9|8634.3|8616.3|0
1747973700000|2025-05-23 04:15:00|8634.6|8616.6|8634.2|8616.2|8634.9|8616.9|8634.2|8616.2|0
1747974000000|2025-05-23 04:20:00|8634.3|8616.3|8634.8|8616.8|8635.3|8617.3|8634|8616|0
1747974300000|2025-05-23 04:25:00|8634.7|8616.7|8633.6|8615.6|8634.8|8616.8|8633.4|8615.4|0
1747974600000|2025-05-23 04:30:00|8633.7|8615.7|8633|8615|8633.7|8615.7|8633|8615|0
1747974900000|2025-05-23 04:35:00|8633.1|8615.1|8631.3|8613.3|8633.2|8615.2|8631.1|8613.1|0
1747975200000|2025-05-23 04:40:00|8631.4|8613.4|8631.3|8613.3|8631.7|8613.7|8631.3|8613.3|0
1747975500000|2025-05-23 04:45:00|8630.9|8612.9|8629.1|8611.1|8631.1|8613.1|8629.1|8611.1|0
1747975800000|2025-05-23 04:50:00|8629.2|8611.2|8629.7|8611.7|8630.6|8612.6|8628.8|8610.8|0
1747976100000|2025-05-23 04:55:00|8629.5|8611.5|8630.1|8612.1|8630.1|8612.1|8628.1|8610.1|58
1747976400000|2025-05-23 05:00:00|8627.1|8621.1|8617.1|8611.1|8636.1|8630.1|8617.1|8611.1|1058
1747976700000|2025-05-23 05:05:00|8618.1|8612.1|8624.1|8618.1|8626.1|8620.1|8615.1|8609.1|576
1747977000000|2025-05-23 05:10:00|8625.1|8619.1|8635.1|8629.1|8636.1|8630.1|8622.1|8616.1|574
1747977300000|2025-05-23 05:15:00|8636.1|8630.1|8642.1|8636.1|8642.1|8636.1|8632.1|8626.1|626
1747977600000|2025-05-23 05:20:00|8641.1|8635.1|8646.1|8640.1|8653.1|8647.1|8641.1|8635.1|844
1747977900000|2025-05-23 05:25:00|8647.1|8641.1|8640.1|8634.1|8647.1|8641.1|8640.1|8634.1|490
1747978200000|2025-05-23 05:30:00|8639.1|8633.1|8626.1|8620.1|8641.1|8635.1|8626.1|8620.1|571
1747978500000|2025-05-23 05:35:00|8625.1|8619.1|8621.1|8615.1|8627.1|8621.1|8620.1|8614.1|10662
1747978800000|2025-05-23 05:40:00|8620.1|8614.1|8616.1|8610.1|8621.1|8615.1|8615.1|8609.1|636
1747979100000|2025-05-23 05:45:00|8615.1|8609.1|8613.1|8607.1|8617.1|8611.1|8607.1|8601.1|630
1747979400000|2025-05-23 05:50:00|8612.1|8606.1|8612.1|8606.1|8616.1|8610.1|8611.1|8605.1|552
1747979700000|2025-05-23 05:55:00|8611.1|8605.1|8607.1|8601.1|8616.1|8610.1|8607.1|8601.1|641
1747980000000|2025-05-23 06:00:00|8606.1|8600.1|8598.1|8592.1|8607.1|8601.1|8596.1|8590.1|850
1747980300000|2025-05-23 06:05:00|8597.1|8591.1|8576.1|8570.1|8598.1|8592.1|8576.1|8570.1|626
1747980600000|2025-05-23 06:10:00|8574.1|8568.1|8575.1|8569.1|8584.1|8578.1|8567.1|8561.1|1765
1747980900000|2025-05-23 06:15:00|8574.1|8568.1|8580.1|8574.1|8584.1|8578.1|8570.1|8564.1|1790
1747981200000|2025-05-23 06:20:00|8579.1|8573.1|8580.1|8574.1|8586.1|8580.1|8573.1|8567.1|664
1747981500000|2025-05-23 06:25:00|8579.1|8573.1|8574.1|8568.1|8589.1|8583.1|8573.1|8567.1|1619
1747981800000|2025-05-23 06:30:00|8573.1|8567.1|8563.1|8557.1|8576.1|8570.1|8560.1|8554.1|617
1747982100000|2025-05-23 06:35:00|8564.1|8558.1|8559.1|8553.1|8569.1|8563.1|8554.1|8548.1|579
1747982400000|2025-05-23 06:40:00|8558.1|8552.1|8564.1|8558.1|8569.1|8563.1|8553.1|8547.1|752
1747982700000|2025-05-23 06:45:00|8565.1|8559.1|8558.1|8552.1|8566.1|8560.1|8556.1|8550.1|898
1747983000000|2025-05-23 06:50:00|8559.1|8553.1|8549.1|8543.1|8563.1|8557.1|8548.1|8542.1|685
1747983300000|2025-05-23 06:55:00|8550.1|8544.1|8546.1|8540.1|8553.1|8547.1|8542.1|8536.1|910
1747983600000|2025-05-23 07:00:00|8545.1|8539.1|8553.1|8547.1|8553.1|8547.1|8544.1|8538.1|949
1747983900000|2025-05-23 07:05:00|8552.1|8546.1|8559.1|8553.1|8562.1|8556.1|8551.1|8545.1|719
1747984200000|2025-05-23 07:10:00|8558.1|8552.1|8568.1|8562.1|8570.1|8564.1|8556.1|8550.1|1264
1747984500000|2025-05-23 07:15:00|8567.1|8561.1|8565.1|8559.1|8567.1|8561.1|8563.1|8557.1|721
1747984800000|2025-05-23 07:20:00|8566.1|8560.1|8564.1|8558.1|8567.1|8561.1|8564.1|8558.1|520
1747985100000|2025-05-23 07:25:00|8563.1|8557.1|8570.1|8564.1|8570.1|8564.1|8561.1|8555.1|587
1747985400000|2025-05-23 07:30:00|8569.1|8563.1|8555.1|8549.1|8569.1|8563.1|8554.1|8548.1|3096
1747985700000|2025-05-23 07:35:00|8553.1|8547.1|8561.1|8555.1|8562.1|8556.1|8552.1|8546.1|1183
1747986000000|2025-05-23 07:40:00|8560.1|8554.1|8560.1|8554.1|8565.1|8559.1|8555.1|8549.1|733
1747986300000|2025-05-23 07:45:00|8559.1|8553.1|8559.1|8553.1|8560.1|8554.1|8549.1|8543.1|1989
1747986600000|2025-05-23 07:50:00|8560.1|8554.1|8565.1|8559.1|8565.1|8559.1|8556.1|8550.1|1489
1747986900000|2025-05-23 07:55:00|8564.1|8558.1|8572.1|8566.1|8577.1|8571.1|8564.1|8558.1|1913
1747987200000|2025-05-23 08:00:00|8571.1|8565.1|8580.1|8574.1|8580.1|8574.1|8569.1|8563.1|1814
1747987500000|2025-05-23 08:05:00|8579.1|8573.1|8583.1|8577.1|8583.1|8577.1|8576.1|8570.1|1685
1747987800000|2025-05-23 08:10:00|8584.1|8578.1|8580.1|8574.1|8584.1|8578.1|8576.1|8570.1|2140
1747988100000|2025-05-23 08:15:00|8579.1|8573.1|8574.1|8568.1|8580.1|8574.1|8573.1|8567.1|727
1747988400000|2025-05-23 08:20:00|8573.1|8567.1|8572.1|8566.1|8577.1|8571.1|8571.1|8565.1|1618
1747988700000|2025-05-23 08:25:00|8573.1|8567.1|8585.1|8579.1|8585.1|8579.1|8572.1|8566.1|2281
1747989000000|2025-05-23 08:30:00|8588.2|8570.2|8585.5|8567.5|8588.8|8570.8|8585|8567|0
1747989300000|2025-05-23 08:35:00|8585.4|8567.4|8585.4|8567.4|8585.5|8567.5|8584.5|8566.5|9
1747989600000|2025-05-23 08:40:00|8585.5|8567.5|8584.1|8566.1|8585.9|8567.9|8583.3|8565.3|12
1747989900000|2025-05-23 08:45:00|8584|8566|8583.6|8565.6|8584.1|8566.1|8582|8564|0
1747990200000|2025-05-23 08:50:00|8583.7|8565.7|8582.6|8564.6|8583.9|8565.9|8580.4|8562.4|0
1747990500000|2025-05-23 08:55:00|8582.7|8564.7|8581.1|8563.1|8583.2|8565.2|8580.7|8562.7|0
1747990800000|2025-05-23 09:00:00|8580.9|8562.9|8577.3|8559.3|8580.9|8562.9|8577.2|8559.2|0
1747991100000|2025-05-23 09:05:00|8577.2|8559.2|8578.7|8560.7|8579.3|8561.3|8576.3|8558.3|0
1747991400000|2025-05-23 09:10:00|8578.6|8560.6|8577.2|8559.2|8580.6|8562.6|8577.2|8559.2|0
1747991700000|2025-05-23 09:15:00|8577|8559|8584.6|8578.6|8585.6|8579.6|8574.1|8559|356
1747992000000|2025-05-23 09:20:00|8585.1|8579.1|8573.1|8567.1|8586.6|8580.6|8571.6|8565.6|137
1747992300000|2025-05-23 09:25:00|8573.6|8567.6|8571.1|8565.1|8574.6|8568.6|8569.1|8563.1|156
1747992600000|2025-05-23 09:30:00|8571.6|8565.6|8576.6|8570.6|8578.1|8572.1|8570.6|8564.6|148
1747992900000|2025-05-23 09:35:00|8576.1|8570.1|8581.6|8575.6|8583.1|8577.1|8575.6|8569.6|24
1747993200000|2025-05-23 09:40:00|8582.1|8576.1|8583.6|8577.6|8584.1|8578.1|8581.6|8575.6|71
1747993500000|2025-05-23 09:45:00|8584.1|8578.1|8586.6|8580.6|8587.1|8581.1|8579.6|8573.6|68
1747993800000|2025-05-23 09:50:00|8586.1|8580.1|8591.6|8585.6|8592.6|8586.6|8583.6|8577.6|152
1747994100000|2025-05-23 09:55:00|8592.6|8586.6|8587.6|8581.6|8593.1|8587.1|8587.1|8581.1|329
1747994400000|2025-05-23 10:00:00|8587.1|8581.1|8587.6|8581.6|8590.6|8584.6|8585.6|8579.6|47
1747994700000|2025-05-23 10:05:00|8587.1|8581.1|8584.6|8578.6|8587.1|8581.1|8583.6|8577.6|31
1747995000000|2025-05-23 10:10:00|8585.1|8579.1|8584.1|8578.1|8585.6|8579.6|8581.6|8575.6|43
1747995300000|2025-05-23 10:15:00|8584.6|8578.6|8582.1|8576.1|8586.6|8580.6|8581.1|8575.1|114
1747995600000|2025-05-23 10:20:00|8582.6|8576.6|8581.1|8575.1|8583.6|8577.6|8579.1|8573.1|37
1747995900000|2025-05-23 10:25:00|8580.6|8574.6|8582.6|8576.6|8582.6|8576.6|8580.1|8574.1|16
1747996200000|2025-05-23 10:30:00|8583.6|8577.6|8584.1|8578.1|8586.6|8580.6|8581.6|8575.6|37
1747996500000|2025-05-23 10:35:00|8583.6|8577.6|8582.6|8576.6|8584.6|8578.6|8581.6|8575.6|49
1747996800000|2025-05-23 10:40:00|8583.1|8577.1|8586.1|8580.1|8586.6|8580.6|8582.1|8576.1|40
1747997100000|2025-05-23 10:45:00|8586.6|8580.6|8585.6|8579.6|8588.6|8582.6|8585.1|8579.1|52
1747997400000|2025-05-23 10:50:00|8585.1|8579.1|8585.1|8579.1|8587.1|8581.1|8584.1|8578.1|23
1747997700000|2025-05-23 10:55:00|8584.6|8578.6|8585.1|8579.1|8585.1|8579.1|8582.6|8576.6|3
1747998000000|2025-05-23 11:00:00|8584.6|8578.6|8587.6|8581.6|8587.6|8581.6|8584.6|8578.6|15
1747998300000|2025-05-23 11:05:00|8587.1|8581.1|8579.6|8573.6|8587.6|8581.6|8578.1|8572.1|27
1747998600000|2025-05-23 11:10:00|8580.1|8574.1|8576.6|8570.6|8580.1|8574.1|8576.6|8570.6|45
1747998900000|2025-05-23 11:15:00|8576.1|8570.1|8569.1|8563.1|8581.1|8575.1|8565.6|8559.6|195
1747999200000|2025-05-23 11:20:00|8567.6|8561.6|8572.1|8566.1|8576.6|8570.6|8566.1|8560.1|138
1747999500000|2025-05-23 11:25:00|8572.6|8566.6|8567.1|8561.1|8574.1|8568.1|8567.1|8561.1|54
1747999800000|2025-05-23 11:30:00|8567.6|8561.6|8571.1|8565.1|8571.1|8565.1|8565.6|8559.6|70
1748000100000|2025-05-23 11:35:00|8571.6|8565.6|8576.1|8570.1|8577.1|8571.1|8569.1|8563.1|50
1748000400000|2025-05-23 11:40:00|8575.6|8569.6|8539.6|8533.6|8579.1|8573.1|8532.1|8526.1|859
1748000700000|2025-05-23 11:45:00|8539.1|8533.1|8524.6|8518.6|8542.1|8536.1|8519.6|8513.6|1781
1748001000000|2025-05-23 11:50:00|8525.1|8519.1|8522.1|8516.1|8528.1|8522.1|8509.6|8503.6|779
1748001300000|2025-05-23 11:55:00|8522.6|8516.6|8507.1|8501.1|8528.1|8522.1|8506.1|8500.1|403
1748001600000|2025-05-23 12:00:00|8507.6|8501.6|8503.6|8497.6|8519.1|8513.1|8501.1|8495.1|917
1748001900000|2025-05-23 12:05:00|8504.6|8498.6|8505.6|8499.6|8511.6|8505.6|8493.6|8487.6|339
1748002200000|2025-05-23 12:10:00|8506.1|8500.1|8494.1|8488.1|8506.6|8500.6|8490.1|8484.1|267
1748002500000|2025-05-23 12:15:00|8494.6|8488.6|8494.1|8488.1|8499.6|8493.6|8489.1|8483.1|257
1748002800000|2025-05-23 12:20:00|8494.6|8488.6|8496.6|8490.6|8499.1|8493.1|8485.6|8479.6|328
1748003100000|2025-05-23 12:25:00|8497.1|8491.1|8517.1|8511.1|8517.1|8511.1|8496.1|8490.1|295
1748003400000|2025-05-23 12:30:00|8516.6|8510.6|8516.6|8510.6|8519.6|8513.6|8514.6|8508.6|156
1748003700000|2025-05-23 12:35:00|8517.1|8511.1|8515.6|8509.6|8521.1|8515.1|8514.1|8508.1|118
1748004000000|2025-05-23 12:40:00|8516.1|8510.1|8519.1|8513.1|8522.6|8516.6|8514.1|8508.1|110
1748004300000|2025-05-23 12:45:00|8519.6|8513.6|8521.1|8515.1|8522.6|8516.6|8513.1|8507.1|133
1748004600000|2025-05-23 12:50:00|8521.6|8515.6|8519.6|8513.6|8521.6|8515.6|8511.6|8505.6|111
1748004900000|2025-05-23 12:55:00|8519.1|8513.1|8522.6|8516.6|8524.6|8518.6|8515.1|8509.1|45
1748005200000|2025-05-23 13:00:00|8522.1|8516.1|8516.6|8510.6|8523.1|8517.1|8513.6|8507.6|104
1748005500000|2025-05-23 13:05:00|8517.1|8511.1|8511.6|8505.6|8517.1|8511.1|8509.6|8503.6|84
1748005800000|2025-05-23 13:10:00|8510.6|8504.6|8504.6|8498.6|8512.1|8506.1|8503.6|8497.6|119
1748006100000|2025-05-23 13:15:00|8504.1|8498.1|8511.6|8505.6|8514.1|8508.1|8498.1|8492.1|803
1748006400000|2025-05-23 13:20:00|8511.1|8505.1|8508.1|8502.1|8513.6|8507.6|8507.6|8501.6|150
1748006700000|2025-05-23 13:25:00|8508.6|8502.6|8517.6|8511.6|8519.6|8513.6|8508.6|8502.6|245
1748007000000|2025-05-23 13:30:00|8515.6|8509.6|8535.6|8529.6|8535.6|8529.6|8512.1|8506.1|1315
1748007300000|2025-05-23 13:35:00|8534.1|8528.1|8542.6|8536.6|8551.6|8545.6|8534.1|8528.1|1013
1748007600000|2025-05-23 13:40:00|8541.6|8535.6|8545.6|8539.6|8546.6|8540.6|8536.6|8530.6|307
1748007900000|2025-05-23 13:45:00|8545.1|8539.1|8539.1|8533.1|8545.1|8539.1|8537.1|8531.1|161
1748008200000|2025-05-23 13:50:00|8538.6|8532.6|8552.6|8546.6|8555.6|8549.6|8538.1|8532.1|491
1748008500000|2025-05-23 13:55:00|8552.1|8546.1|8548.6|8542.6|8555.6|8549.6|8547.1|8541.1|138
1748008800000|2025-05-23 14:00:00|8549.1|8543.1|8558.1|8552.1|8562.6|8556.6|8549.1|8543.1|491
1748009100000|2025-05-23 14:05:00|8557.6|8551.6|8564.1|8558.1|8568.1|8562.1|8557.1|8551.1|332
1748009400000|2025-05-23 14:10:00|8563.6|8557.6|8568.1|8562.1|8570.1|8564.1|8557.6|8551.6|226
1748009700000|2025-05-23 14:15:00|8567.1|8561.1|8563.6|8557.6|8569.6|8563.6|8561.6|8555.6|145
1748010000000|2025-05-23 14:20:00|8563.1|8557.1|8570.1|8564.1|8570.6|8564.6|8557.6|8551.6|245
1748010300000|2025-05-23 14:25:00|8569.6|8563.6|8564.1|8558.1|8572.6|8566.6|8560.1|8554.1|215
1748010600000|2025-05-23 14:30:00|8563.6|8557.6|8567.1|8561.1|8567.1|8561.1|8561.1|8555.1|74
1748010900000|2025-05-23 14:35:00|8567.6|8561.6|8565.6|8559.6|8569.1|8563.1|8565.1|8559.1|167
1748011200000|2025-05-23 14:40:00|8565.1|8559.1|8568.6|8562.6|8569.6|8563.6|8563.6|8557.6|170
1748011500000|2025-05-23 14:45:00|8568.1|8562.1|8566.1|8560.1|8570.1|8564.1|8564.6|8558.6|56
1748011800000|2025-05-23 14:50:00|8566.6|8560.6|8557.1|8551.1|8566.6|8560.6|8556.6|8550.6|60
1748012100000|2025-05-23 14:55:00|8557.6|8551.6|8558.1|8552.1|8560.1|8554.1|8555.6|8549.6|66
1748012400000|2025-05-23 15:00:00|8560.1|8554.1|8564.1|8558.1|8565.1|8559.1|8559.1|8553.1|153
1748012700000|2025-05-23 15:05:00|8562.1|8556.1|8557.1|8551.1|8563.1|8557.1|8555.1|8549.1|258
1748013000000|2025-05-23 15:10:00|8556.1|8550.1|8554.1|8548.1|8558.1|8552.1|8550.1|8544.1|158
1748013300000|2025-05-23 15:15:00|8551.1|8545.1|8549.1|8543.1|8555.1|8549.1|8548.1|8542.1|109
1748013600000|2025-05-23 15:20:00|8550.1|8544.1|8553.1|8547.1|8553.1|8547.1|8550.1|8544.1|78
1748013900000|2025-05-23 15:25:00|8552.1|8546.1|8552.1|8546.1|8553.1|8547.1|8549.1|8543.1|334
1748014200000|2025-05-23 15:30:00|8553.1|8547.1|8556.1|8550.1|8556.1|8550.1|8553.1|8547.1|286
1748014500000|2025-05-23 15:35:00|8557.1|8551.1|8555.1|8549.1|8561.1|8555.1|8553.1|8547.1|199
1748014800000|2025-05-23 15:40:00|8554.1|8548.1|8558.1|8552.1|8558.1|8552.1|8552.1|8546.1|97
1748015100000|2025-05-23 15:45:00|8557.1|8551.1|8553.1|8547.1|8557.1|8551.1|8551.1|8545.1|69
1748015400000|2025-05-23 15:50:00|8554.1|8548.1|8548.1|8542.1|8554.1|8548.1|8546.1|8540.1|48
1748015700000|2025-05-23 15:55:00|8547.1|8541.1|8542.1|8536.1|8547.1|8541.1|8541.1|8535.1|51
1748016000000|2025-05-23 16:00:00|8543.1|8537.1|8543.1|8537.1|8550.1|8544.1|8542.1|8536.1|110
1748016300000|2025-05-23 16:05:00|8542.1|8536.1|8546.1|8540.1|8550.1|8544.1|8542.1|8536.1|455
1748016600000|2025-05-23 16:10:00|8548.1|8542.1|8546.1|8540.1|8549.1|8543.1|8546.1|8540.1|30
1748016900000|2025-05-23 16:15:00|8547.1|8541.1|8546.1|8540.1|8547.1|8541.1|8543.1|8537.1|35
1748017200000|2025-05-23 16:20:00|8547.1|8541.1|8549.1|8543.1|8549.1|8543.1|8546.1|8540.1|38
1748017500000|2025-05-23 16:25:00|8550.1|8544.1|8552.1|8546.1|8554.1|8548.1|8550.1|8544.1|31
1748017800000|2025-05-23 16:30:00|8551.1|8545.1|8547.1|8541.1|8551.1|8545.1|8546.1|8540.1|66
1748018100000|2025-05-23 16:35:00|8548.1|8542.1|8555.1|8549.1|8555.1|8549.1|8548.1|8542.1|40
1748018400000|2025-05-23 16:40:00|8554.1|8548.1|8553.1|8547.1|8554.1|8548.1|8552.1|8546.1|14
1748018700000|2025-05-23 16:45:00|8554.1|8548.1|8554.1|8548.1|8554.1|8548.1|8552.1|8546.1|34
1748019000000|2025-05-23 16:50:00|8552.1|8546.1|8553.1|8547.1|8553.1|8547.1|8551.1|8545.1|9
1748019300000|2025-05-23 16:55:00|8552.1|8546.1|8552.1|8546.1|8555.1|8549.1|8551.1|8545.1|49
1748019600000|2025-05-23 17:00:00|8551.1|8545.1|8556.1|8550.1|8557.1|8551.1|8551.1|8545.1|103
1748019900000|2025-05-23 17:05:00|8558.1|8552.1|8559.1|8553.1|8559.1|8553.1|8558.1|8552.1|34
1748020200000|2025-05-23 17:10:00|8561.1|8555.1|8562.1|8556.1|8563.1|8557.1|8559.1|8553.1|215
1748020500000|2025-05-23 17:15:00|8563.1|8557.1|8564.1|8558.1|8564.1|8558.1|8562.1|8556.1|13
1748020800000|2025-05-23 17:20:00|8565.1|8559.1|8567.1|8561.1|8567.1|8561.1|8564.1|8558.1|40
1748021100000|2025-05-23 17:25:00|8566.1|8560.1|8567.1|8561.1|8568.1|8562.1|8565.1|8559.1|33
1748021400000|2025-05-23 17:30:00|8565.1|8559.1|8566.1|8560.1|8568.1|8562.1|8565.1|8559.1|28
1748021700000|2025-05-23 17:35:00|8567.1|8561.1|8568.1|8562.1|8569.1|8563.1|8567.1|8561.1|27
1748022000000|2025-05-23 17:40:00|8566.1|8560.1|8566.1|8560.1|8567.1|8561.1|8564.1|8558.1|52
1748022300000|2025-05-23 17:45:00|8567.1|8561.1|8568.1|8562.1|8569.1|8563.1|8567.1|8561.1|95
1748022600000|2025-05-23 17:50:00|8569.1|8563.1|8568.1|8562.1|8570.1|8564.1|8567.1|8561.1|100
1748022900000|2025-05-23 17:55:00|8569.1|8563.1|8566.1|8560.1|8569.1|8563.1|8565.1|8559.1|59
1748023200000|2025-05-23 18:00:00|8567.1|8561.1|8569.1|8563.1|8569.1|8563.1|8567.1|8561.1|18
1748023500000|2025-05-23 18:05:00|8570.1|8564.1|8571.1|8565.1|8572.1|8566.1|8569.1|8563.1|42
1748023800000|2025-05-23 18:10:00|8572.1|8566.1|8575.1|8569.1|8575.1|8569.1|8570.1|8564.1|48
1748024100000|2025-05-23 18:15:00|8574.1|8568.1|8570.1|8564.1|8574.1|8568.1|8570.1|8564.1|87
1748024400000|2025-05-23 18:20:00|8571.1|8565.1|8569.1|8563.1|8571.1|8565.1|8565.1|8559.1|248
1748024700000|2025-05-23 18:25:00|8570.1|8564.1|8568.1|8562.1|8571.1|8565.1|8568.1|8562.1|47
1748025000000|2025-05-23 18:30:00|8571.1|8565.1|8571.1|8565.1|8571.1|8565.1|8569.1|8563.1|58
1748025300000|2025-05-23 18:35:00|8572.1|8566.1|8572.1|8566.1|8574.1|8568.1|8571.1|8565.1|110
1748025600000|2025-05-23 18:40:00|8571.1|8565.1|8569.1|8563.1|8571.1|8565.1|8569.1|8563.1|29
1748025900000|2025-05-23 18:45:00|8568.1|8562.1|8566.1|8560.1|8568.1|8562.1|8563.1|8557.1|41
1748026200000|2025-05-23 18:50:00|8565.1|8559.1|8562.1|8556.1|8565.1|8559.1|8562.1|8556.1|31
1748026500000|2025-05-23 18:55:00|8563.1|8557.1|8565.5|8547.5|8565.5|8557.1|8560.1|8547.5|74
1748026800000|2025-05-23 19:00:00|8565.4|8547.4|8565.1|8547.1|8566|8548|8564.1|8546.1|0
1748027100000|2025-05-23 19:05:00|8565.2|8547.2|8567.3|8549.3|8567.3|8549.3|8564.9|8546.9|0
1748027400000|2025-05-23 19:10:00|8567.4|8549.4|8569.4|8551.4|8569.8|8551.8|8567.2|8549.2|0
1748027700000|2025-05-23 19:15:00|8569.3|8551.3|8565.5|8547.5|8569.3|8551.3|8565.4|8547.4|0
1748028000000|2025-05-23 19:20:00|8565.4|8547.4|8561.2|8543.2|8565.4|8547.4|8560.7|8542.7|0
1748028300000|2025-05-23 19:25:00|8561.1|8543.1|8559.4|8541.4|8561.3|8543.3|8558.1|8540.1|0
1748028600000|2025-05-23 19:30:00|8559.3|8541.3|8561.8|8543.8|8561.9|8543.9|8559|8541|0
1748028900000|2025-05-23 19:35:00|8561.9|8543.9|8564.9|8546.9|8564.9|8546.9|8561.3|8543.3|0
1748029200000|2025-05-23 19:40:00|8564.8|8546.8|8565.5|8547.5|8566.2|8548.2|8564.3|8546.3|0
1748029500000|2025-05-23 19:45:00|8565.4|8547.4|8560.8|8542.8|8565.7|8547.7|8560.7|8542.7|0
1748029800000|2025-05-23 19:50:00|8561|8543|8558.8|8540.8|8563.2|8545.2|8556.7|8538.7|0
1748030100000|2025-05-23 19:55:00|8558.7|8540.7|8557.3|8539.3|8562.5|8544.5|8555.1|8537.1|0
1748030400000|2025-05-23 20:00:00|8557.1|8539.1|8551.2|8533.2|8557.4|8539.4|8551.2|8533.2|0
1748030700000|2025-05-23 20:05:00|8551|8533|8550.3|8532.3|8552.5|8534.5|8549.7|8531.7|0
1748031000000|2025-05-23 20:10:00|8550.1|8532.1|8552.7|8534.7|8553|8535|8549.4|8531.4|0
1748031300000|2025-05-23 20:15:00|8552.9|8534.9|8554.1|8536.1|8555.2|8537.2|8551.6|8533.6|0
1748031600000|2025-05-23 20:20:00|8553.9|8535.9|8553.2|8535.2|8554.7|8536.7|8552.1|8534.1|0
1748031900000|2025-05-23 20:25:00|8553|8535|8554.7|8536.7|8555.8|8537.8|8552.5|8534.5|0
1748032200000|2025-05-23 20:30:00|8554.5|8536.5|8550.1|8532.1|8554.5|8536.5|8549.9|8531.9|0
1748032500000|2025-05-23 20:35:00|8549.9|8531.9|8550.8|8532.8|8551.4|8533.4|8548.6|8530.6|0
1748032800000|2025-05-23 20:40:00|8550.6|8532.6|8550.1|8532.1|8551|8533|8549.9|8531.9|0
1748033100000|2025-05-23 20:45:00|8550.3|8532.3|8552.3|8534.3|8552.7|8534.7|8550.1|8532.1|0
1748033400000|2025-05-23 20:50:00|8552.1|8534.1|8551.9|8533.9|8552.5|8534.5|8550.8|8532.8|0
1748033700000|2025-05-23 20:55:00|8551.7|8533.7|8555.4|8537.4|8556|8538|8551.6|8533.6|0
1748034000000|2025-05-23 21:00:00|8562.3|8544.3|8562.3|8544.3|8562.3|8544.3|8562.3|8544.3|0
1748210400000|2025-05-25 22:00:00|8565.9|8547.9|8570.4|8552.4|8572.2|8554.2|8565.9|8547.9|0
1748210700000|2025-05-25 22:05:00|8570|8552|8588.1|8570.1|8592.7|8574.7|8569.7|8551.7|0
1748211000000|2025-05-25 22:10:00|8587.7|8569.7|8589.6|8571.6|8592.3|8574.3|8582.4|8564.4|0
1748211300000|2025-05-25 22:15:00|8589.7|8571.7|8595.9|8577.9|8597.1|8579.1|8587.3|8569.3|0
1748211600000|2025-05-25 22:20:00|8596|8578|8613.6|8595.6|8615|8597|8595.5|8577.5|0
1748211900000|2025-05-25 22:25:00|8613.8|8595.8|8611.5|8593.5|8617.9|8599.9|8607.8|8589.8|0
1748212200000|2025-05-25 22:30:00|8611.4|8593.4|8599.8|8581.8|8612|8594|8599.8|8581.8|0
1748212500000|2025-05-25 22:35:00|8599.9|8581.9|8598.4|8580.4|8600.9|8582.9|8597.1|8579.1|0
1748212800000|2025-05-25 22:40:00|8598.3|8580.3|8600.8|8582.8|8601.1|8583.1|8597.3|8579.3|0
1748213100000|2025-05-25 22:45:00|8600.7|8582.7|8604.7|8586.7|8604.7|8586.7|8599.5|8581.5|0
1748213400000|2025-05-25 22:50:00|8604.5|8586.5|8603.1|8585.1|8606.9|8588.9|8600.7|8582.7|0
1748213700000|2025-05-25 22:55:00|8603.2|8585.2|8600.8|8582.8|8605.1|8587.1|8600.8|8582.8|0
1748214000000|2025-05-25 23:00:00|8600.9|8582.9|8604.5|8586.5|8606.5|8588.5|8600.9|8582.9|0
1748214300000|2025-05-25 23:05:00|8604.6|8586.6|8602.9|8584.9|8607.6|8589.6|8602.3|8584.3|0
1748214600000|2025-05-25 23:10:00|8602.7|8584.7|8604.2|8586.2|8605.4|8587.4|8602.4|8584.4|0
1748214900000|2025-05-25 23:15:00|8603.4|8585.4|8601.5|8583.5|8603.6|8585.6|8600.7|8582.7|0
1748215200000|2025-05-25 23:20:00|8601.6|8583.6|8602.6|8584.6|8602.6|8584.6|8600.8|8582.8|0
1748215500000|2025-05-25 23:25:00|8602.7|8584.7|8603.5|8585.5|8605|8587|8602.4|8584.4|0
1748215800000|2025-05-25 23:30:00|8603.4|8585.4|8603.9|8585.9|8604.8|8586.8|8600.8|8582.8|0
1748216100000|2025-05-25 23:35:00|8604|8586|8607.3|8589.3|8608|8590|8604|8586|0
1748216400000|2025-05-25 23:40:00|8607.4|8589.4|8609.8|8591.8|8611|8593|8606.7|8588.7|0
1748216700000|2025-05-25 23:45:00|8609.9|8591.9|8607.1|8589.1|8610.8|8592.8|8606.7|8588.7|0
1748217000000|2025-05-25 23:50:00|8607|8589|8604.3|8586.3|8608|8590|8603.8|8585.8|0
1748217300000|2025-05-25 23:55:00|8604.2|8586.2|8606.3|8588.3|8606.5|8588.5|8603.6|8585.6|0
1748217600000|2025-05-26 00:00:00|8606|8588|8605.2|8587.2|8607.6|8589.6|8602.9|8584.9|0
1748217900000|2025-05-26 00:05:00|8605|8587|8610|8592|8611.1|8593.1|8604.9|8586.9|0
1748218200000|2025-05-26 00:10:00|8609.8|8591.8|8606.2|8588.2|8609.8|8591.8|8605.5|8587.5|0
1748218500000|2025-05-26 00:15:00|8606.3|8588.3|8613.4|8595.4|8617.3|8599.3|8606.3|8588.3|0
1748218800000|2025-05-26 00:20:00|8613.3|8595.3|8610.2|8592.2|8614.2|8596.2|8609.3|8591.3|0
1748219100000|2025-05-26 00:25:00|8610.3|8592.3|8608.6|8590.6|8610.4|8592.4|8607.6|8589.6|0
1748219400000|2025-05-26 00:30:00|8608.7|8590.7|8613.7|8595.7|8613.9|8595.9|8608.7|8590.7|0
1748219700000|2025-05-26 00:35:00|8613.6|8595.6|8615.5|8597.5|8615.7|8597.7|8612.2|8594.2|0
1748220000000|2025-05-26 00:40:00|8615.7|8597.7|8616|8598|8616.8|8598.8|8614.3|8596.3|0
1748220300000|2025-05-26 00:45:00|8615.8|8597.8|8615.8|8597.8|8617.5|8599.5|8615.4|8597.4|0
1748220600000|2025-05-26 00:50:00|8615.6|8597.6|8613.9|8595.9|8615.7|8597.7|8613.8|8595.8|0
1748220900000|2025-05-26 00:55:00|8614.1|8596.1|8614.3|8596.3|8616.1|8598.1|8612.6|8594.6|0
1748221200000|2025-05-26 01:00:00|8614.2|8596.2|8612|8594|8614.3|8596.3|8610.8|8592.8|0
1748221500000|2025-05-26 01:05:00|8611.9|8593.9|8603.2|8585.2|8612.2|8594.2|8601.7|8583.7|0
1748221800000|2025-05-26 01:10:00|8603.1|8585.1|8601|8583|8604.8|8586.8|8599.3|8581.3|0
1748222100000|2025-05-26 01:15:00|8601.6|8583.6|8562.5|8556.5|8617.5|8611.5|8562.5|8556.5|2781
1748222400000|2025-05-26 01:20:00|8561.5|8555.5|8557.5|8551.5|8566.5|8560.5|8556.5|8550.5|1977
1748222700000|2025-05-26 01:25:00|8555.5|8549.5|8563.5|8557.5|8565.5|8559.5|8552.5|8546.5|687
1748223000000|2025-05-26 01:30:00|8560.5|8554.5|8517.5|8511.5|8569.5|8563.5|8514.5|8508.5|7240
1748223300000|2025-05-26 01:35:00|8519.5|8513.5|8521.5|8515.5|8537.5|8531.5|8510.5|8504.5|4197
1748223600000|2025-05-26 01:40:00|8522.5|8516.5|8539.5|8533.5|8549.5|8543.5|8522.5|8516.5|1672
1748223900000|2025-05-26 01:45:00|8540.5|8534.5|8527.5|8521.5|8547.5|8541.5|8522.5|8516.5|1480
1748224200000|2025-05-26 01:50:00|8525.5|8519.5|8495.5|8489.5|8525.5|8519.5|8493.5|8487.5|2374
1748224500000|2025-05-26 01:55:00|8497.5|8491.5|8524.5|8518.5|8528.5|8522.5|8496.5|8490.5|3066
1748224800000|2025-05-26 02:00:00|8522.5|8516.5|8533.5|8527.5|8534.5|8528.5|8509.5|8503.5|1125
1748225100000|2025-05-26 02:05:00|8534.5|8528.5|8541.5|8535.5|8541.5|8535.5|8522.5|8516.5|1160
1748225400000|2025-05-26 02:10:00|8540.5|8534.5|8540.5|8534.5|8549.5|8543.5|8537.5|8531.5|4238
1748225700000|2025-05-26 02:15:00|8541.5|8535.5|8550.5|8544.5|8560.5|8554.5|8539.5|8533.5|4249
1748226000000|2025-05-26 02:20:00|8549.5|8543.5|8549.5|8543.5|8558.5|8552.5|8546.5|8540.5|3010
1748226300000|2025-05-26 02:25:00|8550.5|8544.5|8543.5|8537.5|8551.5|8545.5|8536.5|8530.5|553
1748226600000|2025-05-26 02:30:00|8542.5|8536.5|8535.5|8529.5|8543.5|8537.5|8532.5|8526.5|850
1748226900000|2025-05-26 02:35:00|8536.5|8530.5|8535.5|8529.5|8541.5|8535.5|8529.5|8523.5|458
1748227200000|2025-05-26 02:40:00|8536.5|8530.5|8531.5|8525.5|8545.5|8539.5|8531.5|8525.5|841
1748227500000|2025-05-26 02:45:00|8530.5|8524.5|8521.5|8515.5|8532.5|8526.5|8516.5|8510.5|1403
1748227800000|2025-05-26 02:50:00|8520.5|8514.5|8510.5|8504.5|8521.5|8515.5|8509.5|8503.5|2051
1748228100000|2025-05-26 02:55:00|8509.5|8503.5|8504.5|8498.5|8511.5|8505.5|8504.5|8498.5|859
1748228400000|2025-05-26 03:00:00|8502.5|8496.5|8499.5|8493.5|8505.5|8499.5|8496.5|8490.5|1384
1748228700000|2025-05-26 03:05:00|8501.5|8495.5|8491.5|8485.5|8501.5|8495.5|8491.5|8485.5|1871
1748229000000|2025-05-26 03:10:00|8490.5|8484.5|8483.5|8477.5|8493.5|8487.5|8477.5|8471.5|935
1748229300000|2025-05-26 03:15:00|8484.5|8478.5|8465.5|8459.5|8485.5|8479.5|8463.5|8457.5|946
1748229600000|2025-05-26 03:20:00|8464.5|8458.5|8453.5|8447.5|8465.5|8459.5|8450.5|8444.5|1374
1748229900000|2025-05-26 03:25:00|8452.5|8446.5|8467.5|8461.5|8474.5|8468.5|8452.5|8446.5|1204
1748230200000|2025-05-26 03:30:00|8466.5|8460.5|8462.5|8456.5|8468.5|8462.5|8460.5|8454.5|495
1748230500000|2025-05-26 03:35:00|8463.5|8457.5|8467.5|8461.5|8469.5|8463.5|8459.5|8453.5|485
1748230800000|2025-05-26 03:40:00|8468.5|8462.5|8466.5|8460.5|8470.5|8464.5|8465.5|8459.5|1785
1748231100000|2025-05-26 03:45:00|8465.5|8459.5|8474.5|8468.5|8476.5|8470.5|8464.5|8458.5|651
1748231400000|2025-05-26 03:50:00|8475.5|8469.5|8473.5|8467.5|8476.5|8470.5|8472.5|8466.5|294
1748231700000|2025-05-26 03:55:00|8472.5|8466.5|8473.5|8467.5|8474.5|8468.5|8469.5|8463.5|897
1748232000000|2025-05-26 04:00:00|8477.8|8459.8|8478.1|8460.1|8478.1|8460.1|8477.3|8459.3|0
1748232300000|2025-05-26 04:05:00|8477.9|8459.9|8477.6|8459.6|8478.1|8460.1|8477.4|8459.4|0
1748232600000|2025-05-26 04:10:00|8477.4|8459.4|8476.6|8458.6|8477.4|8459.4|8476.4|8458.4|0
1748232900000|2025-05-26 04:15:00|8476.5|8458.5|8477.4|8459.4|8477.6|8459.6|8475.9|8457.9|0
1748233200000|2025-05-26 04:20:00|8477.6|8459.6|8476.8|8458.8|8477.8|8459.8|8476.5|8458.5|0
1748233500000|2025-05-26 04:25:00|8476.7|8458.7|8476.8|8458.8|8476.9|8458.9|8476.6|8458.6|0
1748233800000|2025-05-26 04:30:00|8476.9|8458.9|8478.3|8460.3|8478.4|8460.4|8476.2|8458.2|0
1748234100000|2025-05-26 04:35:00|8478.5|8460.5|8479.8|8461.8|8480.4|8462.4|8478.1|8460.1|0
1748234400000|2025-05-26 04:40:00|8480|8462|8480.7|8462.7|8480.8|8462.8|8479.8|8461.8|0
1748234700000|2025-05-26 04:45:00|8480.5|8462.5|8481|8463|8481.7|8463.7|8479.8|8461.8|0
1748235000000|2025-05-26 04:50:00|8481.2|8463.2|8481.9|8463.9|8482.1|8464.1|8480.5|8462.5|0
1748235300000|2025-05-26 04:55:00|8481.8|8463.8|8480.9|8462.9|8482|8464|8480.6|8462.6|16
1748235600000|2025-05-26 05:00:00|8472.5|8466.5|8471.5|8465.5|8477.5|8471.5|8466.5|8460.5|927
1748235900000|2025-05-26 05:05:00|8472.5|8466.5|8462.5|8456.5|8479.5|8473.5|8461.5|8455.5|721
1748236200000|2025-05-26 05:10:00|8461.5|8455.5|8466.5|8460.5|8467.5|8461.5|8456.5|8450.5|3656
1748236500000|2025-05-26 05:15:00|8465.5|8459.5|8455.5|8449.5|8468.5|8462.5|8455.5|8449.5|937
1748236800000|2025-05-26 05:20:00|8454.5|8448.5|8446.5|8440.5|8455.5|8449.5|8445.5|8439.5|1379
1748237100000|2025-05-26 05:25:00|8445.5|8439.5|8440.5|8434.5|8445.5|8439.5|8438.5|8432.5|1335
1748237400000|2025-05-26 05:30:00|8441.5|8435.5|8452.5|8446.5|8455.5|8449.5|8439.5|8433.5|1494
1748237700000|2025-05-26 05:35:00|8453.5|8447.5|8457.5|8451.5|8462.5|8456.5|8452.5|8446.5|1519
1748238000000|2025-05-26 05:40:00|8456.5|8450.5|8451.5|8445.5|8460.5|8454.5|8450.5|8444.5|1054
1748238300000|2025-05-26 05:45:00|8450.5|8444.5|8443.5|8437.5|8451.5|8445.5|8438.5|8432.5|805
1748238600000|2025-05-26 05:50:00|8442.5|8436.5|8447.5|8441.5|8450.5|8444.5|8441.5|8435.5|884
1748238900000|2025-05-26 05:55:00|8448.5|8442.5|8448.5|8442.5|8453.5|8447.5|8447.5|8441.5|898
1748239200000|2025-05-26 06:00:00|8447.5|8441.5|8453.5|8447.5|8456.5|8450.5|8438.5|8432.5|2297
1748239500000|2025-05-26 06:05:00|8454.5|8448.5|8457.5|8451.5|8461.5|8455.5|8451.5|8445.5|768
1748239800000|2025-05-26 06:10:00|8458.5|8452.5|8449.5|8443.5|8459.5|8453.5|8445.5|8439.5|886
1748240100000|2025-05-26 06:15:00|8448.5|8442.5|8441.5|8435.5|8449.5|8443.5|8440.5|8434.5|1212
1748240400000|2025-05-26 06:20:00|8440.5|8434.5|8442.5|8436.5|8442.5|8436.5|8435.5|8429.5|1419
1748240700000|2025-05-26 06:25:00|8443.5|8437.5|8444.5|8438.5|8445.5|8439.5|8438.5|8432.5|689
1748241000000|2025-05-26 06:30:00|8443.5|8437.5|8454.5|8448.5|8454.5|8448.5|8443.5|8437.5|802
1748241300000|2025-05-26 06:35:00|8453.5|8447.5|8454.5|8448.5|8455.5|8449.5|8450.5|8444.5|1003
1748241600000|2025-05-26 06:40:00|8453.5|8447.5|8450.5|8444.5|8454.5|8448.5|8447.5|8441.5|568
1748241900000|2025-05-26 06:45:00|8451.5|8445.5|8447.5|8441.5|8452.5|8446.5|8444.5|8438.5|762
1748242200000|2025-05-26 06:50:00|8448.5|8442.5|8447.5|8441.5|8448.5|8442.5|8439.5|8433.5|2289
1748242500000|2025-05-26 06:55:00|8448.5|8442.5|8453.5|8447.5|8454.5|8448.5|8448.5|8442.5|1079
1748242800000|2025-05-26 07:00:00|8452.5|8446.5|8455.5|8449.5|8457.5|8451.5|8452.5|8446.5|1278
1748243100000|2025-05-26 07:05:00|8454.5|8448.5|8441.5|8435.5|8454.5|8448.5|8439.5|8433.5|876
1748243400000|2025-05-26 07:10:00|8440.5|8434.5|8423.5|8417.5|8440.5|8434.5|8421.5|8415.5|1227
1748243700000|2025-05-26 07:15:00|8424.5|8418.5|8435.5|8429.5|8436.5|8430.5|8422.5|8416.5|850
1748244000000|2025-05-26 07:20:00|8434.5|8428.5|8429.5|8423.5|8435.5|8429.5|8428.5|8422.5|928
1748244300000|2025-05-26 07:25:00|8428.5|8422.5|8427.5|8421.5|8428.5|8422.5|8415.5|8409.5|1550
1748244600000|2025-05-26 07:30:00|8426.5|8420.5|8426.5|8420.5|8429.5|8423.5|8418.5|8412.5|1281
1748244900000|2025-05-26 07:35:00|8427.5|8421.5|8434.5|8428.5|8434.5|8428.5|8426.5|8420.5|800
1748245200000|2025-05-26 07:40:00|8435.5|8429.5|8433.5|8427.5|8436.5|8430.5|8431.5|8425.5|2460
1748245500000|2025-05-26 07:45:00|8432.5|8426.5|8431.5|8425.5|8434.5|8428.5|8428.5|8422.5|1226
1748245800000|2025-05-26 07:50:00|8432.5|8426.5|8435.5|8429.5|8435.5|8429.5|8429.5|8423.5|2692
1748246100000|2025-05-26 07:55:00|8434.5|8428.5|8428.5|8422.5|8436.5|8430.5|8428.5|8422.5|2593
1748246400000|2025-05-26 08:00:00|8429.5|8423.5|8434.5|8428.5|8436.5|8430.5|8428.5|8422.5|1738
1748246700000|2025-05-26 08:05:00|8433.5|8427.5|8435.5|8429.5|8440.5|8434.5|8429.5|8423.5|1854
1748247000000|2025-05-26 08:10:00|8436.5|8430.5|8424.5|8418.5|8437.5|8431.5|8424.5|8418.5|14043
1748247300000|2025-05-26 08:15:00|8425.5|8419.5|8425.5|8419.5|8428.5|8422.5|8423.5|8417.5|14231
1748247600000|2025-05-26 08:20:00|8424.5|8418.5|8419.5|8413.5|8425.5|8419.5|8418.5|8412.5|7903
1748247900000|2025-05-26 08:25:00|8418.5|8412.5|8424.5|8418.5|8426.5|8420.5|8418.5|8412.5|3749
1748248200000|2025-05-26 08:30:00|8427.1|8409.1|8425.8|8407.8|8427.4|8409.4|8425.1|8407.1|0
1748248500000|2025-05-26 08:35:00|8425.7|8407.7|8427.2|8409.2|8427.4|8409.4|8424.2|8406.2|0
1748248800000|2025-05-26 08:40:00|8427.1|8409.1|8426.9|8408.9|8427.5|8409.5|8425.8|8407.8|0
1748249100000|2025-05-26 08:45:00|8427|8409|8426.3|8408.3|8427.8|8409.8|8426.3|8408.3|0
1748249400000|2025-05-26 08:50:00|8426.2|8408.2|8421.8|8403.8|8426.2|8408.2|8421.8|8403.8|0
1748249700000|2025-05-26 08:55:00|8421.7|8403.7|8420.6|8402.6|8422.4|8404.4|8419.3|8401.3|0
1748250000000|2025-05-26 09:00:00|8420.8|8402.8|8422.7|8404.7|8423.4|8405.4|8420.5|8402.5|0
1748250300000|2025-05-26 09:05:00|8422.5|8404.5|8424.2|8406.2|8424.6|8406.6|8422.1|8404.1|0
1748250600000|2025-05-26 09:10:00|8424.3|8406.3|8424.1|8406.1|8424.6|8406.6|8423.4|8405.4|0
1748250900000|2025-05-26 09:15:00|8424|8406|8422.4|8404.4|8424.8|8406.8|8422.3|8404.3|0
1748251200000|2025-05-26 09:20:00|8422.3|8404.3|8424.3|8406.3|8424.5|8406.5|8421.9|8403.9|0
1748251500000|2025-05-26 09:25:00|8424.5|8406.5|8423|8405|8424.5|8406.5|8423|8405|0
1748251800000|2025-05-26 09:30:00|8423.1|8405.1|8421.1|8403.1|8423.4|8405.4|8420.9|8402.9|0
1748252100000|2025-05-26 09:35:00|8421.2|8403.2|8420.5|8402.5|8421.3|8403.3|8420.1|8402.1|0
1748252400000|2025-05-26 09:40:00|8420.7|8402.7|8421.8|8403.8|8421.8|8403.8|8420|8402|0
1748252700000|2025-05-26 09:45:00|8421.9|8403.9|8421.2|8403.2|8422|8404|8421.1|8403.1|0
1748253000000|2025-05-26 09:50:00|8421.3|8403.3|8422.2|8404.2|8422.6|8404.6|8421.3|8403.3|0
1748253300000|2025-05-26 09:55:00|8422.1|8404.1|8422.3|8404.3|8423|8405|8422|8404|0
1748253600000|2025-05-26 10:00:00|8422.4|8404.4|8422.9|8404.9|8422.9|8404.9|8420.7|8402.7|0
1748253900000|2025-05-26 10:05:00|8422.8|8404.8|8423.8|8405.8|8424.7|8406.7|8422.7|8404.7|0
1748254200000|2025-05-26 10:10:00|8423.9|8405.9|8423.6|8405.6|8424.7|8406.7|8423.6|8405.6|0
1748254500000|2025-05-26 10:15:00|8423.8|8405.8|8424.3|8406.3|8424.6|8406.6|8423.6|8405.6|0
1748254800000|2025-05-26 10:20:00|8424.1|8406.1|8425.6|8407.6|8426.5|8408.5|8424.1|8406.1|0
1748255100000|2025-05-26 10:25:00|8425.8|8407.8|8424.9|8406.9|8426.1|8408.1|8424.3|8406.3|0
1748255400000|2025-05-26 10:30:00|8424.8|8406.8|8424.5|8406.5|8425.9|8407.9|8424.3|8406.3|0
1748255700000|2025-05-26 10:35:00|8424.4|8406.4|8423.3|8405.3|8424.4|8406.4|8423|8405|0
1748256000000|2025-05-26 10:40:00|8423.4|8405.4|8424.4|8406.4|8424.7|8406.7|8422.9|8404.9|0
1748256300000|2025-05-26 10:45:00|8424.2|8406.2|8425.1|8407.1|8425.8|8407.8|8424.1|8406.1|0
1748256600000|2025-05-26 10:50:00|8425.3|8407.3|8424.6|8406.6|8425.7|8407.7|8424.1|8406.1|0
1748256900000|2025-05-26 10:55:00|8424.5|8406.5|8422.9|8404.9|8424.5|8406.5|8422.2|8404.2|0
1748257200000|2025-05-26 11:00:00|8422.8|8404.8|8422.2|8404.2|8423.4|8405.4|8422.1|8404.1|0
1748257500000|2025-05-26 11:05:00|8422.1|8404.1|8423.9|8405.9|8423.9|8405.9|8421.8|8403.8|0
1748257800000|2025-05-26 11:10:00|8423.8|8405.8|8425.5|8407.5|8425.5|8407.5|8423.5|8405.5|0
1748258100000|2025-05-26 11:15:00|8425.3|8407.3|8424.6|8406.6|8426|8408|8424.4|8406.4|0
1748258400000|2025-05-26 11:20:00|8424.4|8406.4|8424.8|8406.8|8425.1|8407.1|8424.2|8406.2|0
1748258700000|2025-05-26 11:25:00|8424.6|8406.6|8424.9|8406.9|8425.3|8407.3|8423.2|8405.2|0
1748259000000|2025-05-26 11:30:00|8424.7|8406.7|8426.2|8408.2|8426.2|8408.2|8423.7|8405.7|0
1748259300000|2025-05-26 11:35:00|8426.4|8408.4|8426.5|8408.5|8427.4|8409.4|8426.1|8408.1|0
1748259600000|2025-05-26 11:40:00|8426.6|8408.6|8427.3|8409.3|8427.5|8409.5|8426.4|8408.4|0
1748259900000|2025-05-26 11:45:00|8427.1|8409.1|8426.5|8408.5|8427.5|8409.5|8426.3|8408.3|0
1748260200000|2025-05-26 11:50:00|8426.4|8408.4|8426.4|8408.4|8426.4|8408.4|8425.8|8407.8|0
1748260500000|2025-05-26 11:55:00|8426.5|8408.5|8426.3|8408.3|8426.6|8408.6|8426|8408|0
1748260800000|2025-05-26 12:00:00|8426.4|8408.4|8426|8408|8426.7|8408.7|8425.8|8407.8|0
1748261100000|2025-05-26 12:05:00|8425.7|8407.7|8426.1|8408.1|8426.4|8408.4|8425.4|8407.4|0
1748261400000|2025-05-26 12:10:00|8426|8408|8425.6|8407.6|8426.3|8408.3|8425.6|8407.6|0
1748261700000|2025-05-26 12:15:00|8425.8|8407.8|8426.5|8408.5|8426.5|8408.5|8425.8|8407.8|0
1748262000000|2025-05-26 12:20:00|8426.7|8408.7|8426.2|8408.2|8427.2|8409.2|8426|8408|0
1748262300000|2025-05-26 12:25:00|8426.4|8408.4|8425.4|8407.4|8426.6|8408.6|8425.2|8407.2|0
1748262600000|2025-05-26 12:30:00|8425.6|8407.6|8426.7|8408.7|8427.6|8409.6|8425.4|8407.4|0
1748262900000|2025-05-26 12:35:00|8426.6|8408.6|8423.7|8405.7|8426.7|8408.7|8423.7|8405.7|0
1748263200000|2025-05-26 12:40:00|8423.5|8405.5|8423|8405|8423.9|8405.9|8422.5|8404.5|0
1748263500000|2025-05-26 12:45:00|8423.2|8405.2|8422.3|8404.3|8423.3|8405.3|8421.7|8403.7|0
1748263800000|2025-05-26 12:50:00|8422.4|8404.4|8423.1|8405.1|8423.4|8405.4|8422.4|8404.4|0
1748264100000|2025-05-26 12:55:00|8423.2|8405.2|8421|8403|8423.5|8405.5|8420.7|8402.7|0
1748264400000|2025-05-26 13:00:00|8421.1|8403.1|8423.2|8405.2|8424.4|8406.4|8421.1|8403.1|0
1748264700000|2025-05-26 13:05:00|8423.1|8405.1|8421.7|8403.7|8423.3|8405.3|8421.7|8403.7|0
1748265000000|2025-05-26 13:10:00|8421.8|8403.8|8423.6|8405.6|8424|8406|8421.3|8403.3|0
1748265300000|2025-05-26 13:15:00|8423.5|8405.5|8421.7|8403.7|8423.9|8405.9|8421.7|8403.7|0
1748265600000|2025-05-26 13:20:00|8421.5|8403.5|8421.1|8403.1|8421.8|8403.8|8420.8|8402.8|0
1748265900000|2025-05-26 13:25:00|8421.2|8403.2|8420.2|8402.2|8421.2|8403.2|8417.4|8399.4|0
1748266200000|2025-05-26 13:30:00|8420|8402|8426.8|8408.8|8427.4|8409.4|8419.7|8401.7|0
1748266500000|2025-05-26 13:35:00|8427|8409|8426.9|8408.9|8428.3|8410.3|8426.1|8408.1|0
1748266800000|2025-05-26 13:40:00|8427|8409|8427.9|8409.9|8427.9|8409.9|8425.9|8407.9|0
1748267100000|2025-05-26 13:45:00|8428|8410|8425.9|8407.9|8428.1|8410.1|8425.9|8407.9|0
1748267400000|2025-05-26 13:50:00|8425.5|8407.5|8423.3|8405.3|8426.2|8408.2|8423.1|8405.1|0
1748267700000|2025-05-26 13:55:00|8423.2|8405.2|8421.6|8403.6|8423.2|8405.2|8421.2|8403.2|0
1748268000000|2025-05-26 14:00:00|8421.8|8403.8|8419.8|8401.8|8422.5|8404.5|8419.3|8401.3|0
1748268300000|2025-05-26 14:05:00|8419.6|8401.6|8419.6|8401.6|8420.5|8402.5|8418.1|8400.1|0
1748268600000|2025-05-26 14:10:00|8419.8|8401.8|8421.3|8403.3|8421.3|8403.3|8419.6|8401.6|0
1748268900000|2025-05-26 14:15:00|8421.2|8403.2|8421.2|8403.2|8421.8|8403.8|8420.3|8402.3|0
1748269200000|2025-05-26 14:20:00|8421.1|8403.1|8420.8|8402.8|8421.4|8403.4|8418.9|8400.9|0
1748269500000|2025-05-26 14:25:00|8420.6|8402.6|8421|8403|8422.1|8404.1|8420.3|8402.3|0
1748269800000|2025-05-26 14:30:00|8421.1|8403.1|8418.9|8400.9|8421.3|8403.3|8417.6|8399.6|0
1748270100000|2025-05-26 14:35:00|8418.5|8400.5|8416.3|8398.3|8418.5|8400.5|8415.8|8397.8|0
1748270400000|2025-05-26 14:40:00|8416.5|8398.5|8417.5|8399.5|8418|8400|8416.1|8398.1|0
1748270700000|2025-05-26 14:45:00|8417.3|8399.3|8416.1|8398.1|8417.5|8399.5|8416|8398|0
1748271000000|2025-05-26 14:50:00|8416.2|8398.2|8417.2|8399.2|8417.2|8399.2|8415|8397|0
1748271300000|2025-05-26 14:55:00|8417|8399|8415.3|8397.3|8417|8399|8414.3|8396.3|0
1748271600000|2025-05-26 15:00:00|8415.6|8397.6|8412|8394|8415.8|8397.8|8411.7|8393.7|0
1748271900000|2025-05-26 15:05:00|8412.1|8394.1|8412.1|8394.1|8412.3|8394.3|8410.7|8392.7|0
1748272200000|2025-05-26 15:10:00|8412.2|8394.2|8414.1|8396.1|8414.5|8396.5|8411.9|8393.9|0
1748272500000|2025-05-26 15:15:00|8414.3|8396.3|8415.1|8397.1|8415.3|8397.3|8413.4|8395.4|0
1748272800000|2025-05-26 15:20:00|8415.4|8397.4|8416.4|8398.4|8416.7|8398.7|8415.4|8397.4|0
1748273100000|2025-05-26 15:25:00|8416.5|8398.5|8419.6|8401.6|8419.8|8401.8|8416.4|8398.4|0
1748273400000|2025-05-26 15:30:00|8419.7|8401.7|8421.4|8403.4|8421.5|8403.5|8419.6|8401.6|0
1748273700000|2025-05-26 15:35:00|8421.6|8403.6|8422|8404|8423|8405|8421.2|8403.2|0
1748274000000|2025-05-26 15:40:00|8421.9|8403.9|8422.5|8404.5|8423.4|8405.4|8421.6|8403.6|0
1748274300000|2025-05-26 15:45:00|8422.6|8404.6|8423.2|8405.2|8423.4|8405.4|8422.4|8404.4|0
1748274600000|2025-05-26 15:50:00|8423.1|8405.1|8424|8406|8424.5|8406.5|8423.1|8405.1|0
1748274900000|2025-05-26 15:55:00|8424.1|8406.1|8424.7|8406.7|8425.3|8407.3|8423.9|8405.9|0
1748275200000|2025-05-26 16:00:00|8424.8|8406.8|8425.2|8407.2|8425.5|8407.5|8424.2|8406.2|0
1748275500000|2025-05-26 16:05:00|8425.1|8407.1|8425.2|8407.2|8425.4|8407.4|8424.6|8406.6|0
1748275800000|2025-05-26 16:10:00|8425.3|8407.3|8425.5|8407.5|8426.4|8408.4|8425.1|8407.1|0
1748276100000|2025-05-26 16:15:00|8425.7|8407.7|8424.8|8406.8|8425.8|8407.8|8424.4|8406.4|0
1748276400000|2025-05-26 16:20:00|8425|8407|8423.1|8405.1|8425|8407|8423|8405|0
1748276700000|2025-05-26 16:25:00|8423.3|8405.3|8422.8|8404.8|8423.4|8405.4|8422.4|8404.4|0
1748277000000|2025-05-26 16:30:00|8422.9|8404.9|8422.2|8404.2|8423|8405|8422|8404|0
1748277300000|2025-05-26 16:35:00|8422.3|8404.3|8423.7|8405.7|8423.9|8405.9|8422.3|8404.3|0
1748277600000|2025-05-26 16:40:00|8423.6|8405.6|8424|8406|8424|8406|8423.1|8405.1|0
1748277900000|2025-05-26 16:45:00|8424.1|8406.1|8424.5|8406.5|8425.8|8407.8|8423.8|8405.8|0
1748278200000|2025-05-26 16:50:00|8424.4|8406.4|8424.7|8406.7|8425.1|8407.1|8424.3|8406.3|0
1748278500000|2025-05-26 16:55:00|8424.9|8406.9|8427.7|8409.7|8428.4|8410.4|8424.8|8406.8|0
1748278800000|2025-05-26 17:00:00|8428|8410|8428|8410|8428.4|8410.4|8427.5|8409.5|0
1748279100000|2025-05-26 17:05:00|8427.9|8409.9|8427.5|8409.5|8427.9|8409.9|8427.5|8409.5|0
1748279400000|2025-05-26 17:10:00|8427.6|8409.6|8427.5|8409.5|8428.4|8410.4|8427.5|8409.5|0
1748279700000|2025-05-26 17:15:00|8427.6|8409.6|8427.6|8409.6|8427.6|8409.6|8427.6|8409.6|0
1748280000000|2025-05-26 17:20:00|8427.5|8409.5|8428|8410|8428|8410|8426.7|8408.7|0
1748280300000|2025-05-26 17:25:00|8427.6|8409.6|8428.5|8410.5|8428.9|8410.9|8427.6|8409.6|0
1748281200000|2025-05-26 17:40:00|8428.3|8410.3|8429.3|8411.3|8429.3|8411.3|8427.6|8409.6|0
1748281500000|2025-05-26 17:45:00|8428.9|8410.9|8428.5|8410.5|8428.9|8410.9|8428.5|8410.5|0
1748282100000|2025-05-26 17:55:00|8428.9|8410.9|8428.5|8410.5|8428.9|8410.9|8428.5|8410.5|0
1748282400000|2025-05-26 18:00:00|8428.3|8410.3|8427.1|8409.1|8428.3|8410.3|8427.1|8409.1|0
1748282700000|2025-05-26 18:05:00|8427.2|8409.2|8427.6|8409.6|8427.6|8409.6|8427.2|8409.2|0
1748283000000|2025-05-26 18:10:00|8427.5|8409.5|8428|8410|8428|8410|8427.1|8409.1|0
1748283300000|2025-05-26 18:15:00|8427.6|8409.6|8427.6|8409.6|8427.6|8409.6|8427.6|8409.6|0
1748283900000|2025-05-26 18:25:00|8428|8410|8427.6|8409.6|8428|8410|8427.6|8409.6|0
1748284800000|2025-05-26 18:40:00|8428|8410|8428|8410|8428|8410|8428|8410|0
1748286000000|2025-05-26 19:00:00|8428.1|8410.1|8428.9|8410.9|8428.9|8410.9|8428.1|8410.1|0
1748286600000|2025-05-26 19:10:00|8429.3|8411.3|8429.3|8411.3|8429.3|8411.3|8428.9|8410.9|0
1748286900000|2025-05-26 19:15:00|8429.2|8411.2|8429.3|8411.3|8430.6|8412.6|8428.9|8410.9|0
1748287200000|2025-05-26 19:20:00|8429.2|8411.2|8428.4|8410.4|8429.3|8411.3|8428.4|8410.4|0
1748287500000|2025-05-26 19:25:00|8428|8410|8428.4|8410.4|8428.4|8410.4|8428|8410|0
1748287800000|2025-05-26 19:30:00|8428|8410|8428.4|8410.4|8428.9|8410.9|8428|8410|0
1748288100000|2025-05-26 19:35:00|8428.5|8410.5|8428|8410|8428.9|8410.9|8428|8410|0
1748288400000|2025-05-26 19:40:00|8428.4|8410.4|8428.4|8410.4|8428.9|8410.9|8428.4|8410.4|0
1748288700000|2025-05-26 19:45:00|8428|8410|8428|8410|8428|8410|8428|8410|0
1748289000000|2025-05-26 19:50:00|8427.9|8409.9|8428.9|8410.9|8428.9|8410.9|8427.1|8409.1|0
1748289300000|2025-05-26 19:55:00|8428.8|8410.8|8429.2|8411.2|8429.7|8411.7|8428|8410|0
1748289600000|2025-05-26 20:00:00|8429.3|8411.3|8429.3|8411.3|8429.3|8411.3|8429.3|8411.3|0
1748293200000|2025-05-26 21:00:00|8429.1|8411.1|8429.5|8411.5|8429.5|8411.5|8429.1|8411.1|0
1748293800000|2025-05-26 21:10:00|8429.7|8411.7|8429.7|8411.7|8429.7|8411.7|8429.7|8411.7|0
1748295900000|2025-05-26 21:45:00|8429.5|8411.5|8429.7|8411.7|8429.7|8411.7|8429.5|8411.5|0
1748296500000|2025-05-26 21:55:00|8426.6|8408.6|8427.9|8409.9|8427.9|8409.9|8426.1|8408.1|0
1748296800000|2025-05-26 22:00:00|8427.3|8409.3|8423.7|8405.7|8427.7|8409.7|8421.3|8403.3|0
1748297100000|2025-05-26 22:05:00|8423.8|8405.8|8423.8|8405.8|8424.3|8406.3|8422.5|8404.5|0
1748297400000|2025-05-26 22:10:00|8423.7|8405.7|8424.7|8406.7|8427.2|8409.2|8422|8404|0
1748297700000|2025-05-26 22:15:00|8424.8|8406.8|8424.5|8406.5|8426.7|8408.7|8424.3|8406.3|0
1748298000000|2025-05-26 22:20:00|8424.3|8406.3|8422.7|8404.7|8424.3|8406.3|8422.2|8404.2|0
1748298300000|2025-05-26 22:25:00|8422.8|8404.8|8422.2|8404.2|8423.6|8405.6|8422|8404|0
1748298600000|2025-05-26 22:30:00|8422|8404|8418.7|8400.7|8422.2|8404.2|8417.5|8399.5|0
1748298900000|2025-05-26 22:35:00|8418.5|8400.5|8417.6|8399.6|8418.5|8400.5|8417.1|8399.1|0
1748299200000|2025-05-26 22:40:00|8417.7|8399.7|8418.2|8400.2|8418.7|8400.7|8417.3|8399.3|0
1748299500000|2025-05-26 22:45:00|8418.1|8400.1|8418.4|8400.4|8419.8|8401.8|8417.1|8399.1|0
1748299800000|2025-05-26 22:50:00|8418.2|8400.2|8418.2|8400.2|8418.6|8400.6|8417.3|8399.3|0
1748300100000|2025-05-26 22:55:00|8418|8400|8417.5|8399.5|8418.7|8400.7|8416.6|8398.6|0
1748300400000|2025-05-26 23:00:00|8417.8|8399.8|8417.3|8399.3|8419.4|8401.4|8416.4|8398.4|0
1748300700000|2025-05-26 23:05:00|8417.1|8399.1|8417|8399|8417.6|8399.6|8416.4|8398.4|0
1748301000000|2025-05-26 23:10:00|8417.1|8399.1|8417.9|8399.9|8418.8|8400.8|8416.1|8398.1|0
1748301300000|2025-05-26 23:15:00|8418|8400|8417.9|8399.9|8419.3|8401.3|8417.6|8399.6|0
1748301600000|2025-05-26 23:20:00|8417.8|8399.8|8416.8|8398.8|8417.8|8399.8|8416.4|8398.4|0
1748301900000|2025-05-26 23:25:00|8416.7|8398.7|8417.5|8399.5|8417.8|8399.8|8415.5|8397.5|0
1748302200000|2025-05-26 23:30:00|8417.3|8399.3|8417.5|8399.5|8418.2|8400.2|8415.8|8397.8|0
1748302500000|2025-05-26 23:35:00|8417.4|8399.4|8416.1|8398.1|8418.4|8400.4|8416.1|8398.1|0
1748302800000|2025-05-26 23:40:00|8415.9|8397.9|8415.9|8397.9|8416.6|8398.6|8415.7|8397.7|0
1748303100000|2025-05-26 23:45:00|8416|8398|8416.1|8398.1|8416.3|8398.3|8415.7|8397.7|0
1748303400000|2025-05-26 23:50:00|8416|8398|8417|8399|8417.2|8399.2|8414.6|8396.6|0
1748303700000|2025-05-26 23:55:00|8417.2|8399.2|8417.6|8399.6|8417.7|8399.7|8416.8|8398.8|0
1748304000000|2025-05-27 00:00:00|8417.3|8399.3|8416.3|8398.3|8418.3|8400.3|8416.1|8398.1|0
1748304300000|2025-05-27 00:05:00|8416.4|8398.4|8416.3|8398.3|8417.4|8399.4|8415.2|8397.2|0
1748304600000|2025-05-27 00:10:00|8416.5|8398.5|8417.2|8399.2|8417.4|8399.4|8415.4|8397.4|0
1748304900000|2025-05-27 00:15:00|8417|8399|8418.9|8400.9|8419.1|8401.1|8416.8|8398.8|0
1748305200000|2025-05-27 00:20:00|8418.8|8400.8|8414.1|8396.1|8418.8|8400.8|8413.1|8395.1|0
1748305500000|2025-05-27 00:25:00|8414.2|8396.2|8414.4|8396.4|8414.8|8396.8|8413.7|8395.7|0
1748305800000|2025-05-27 00:30:00|8414.3|8396.3|8413.8|8395.8|8414.8|8396.8|8413.8|8395.8|0
1748306100000|2025-05-27 00:35:00|8413.7|8395.7|8415.7|8397.7|8416.9|8398.9|8413.6|8395.6|0
1748306400000|2025-05-27 00:40:00|8415.6|8397.6|8415.2|8397.2|8415.7|8397.7|8414.5|8396.5|0
1748306700000|2025-05-27 00:45:00|8415.3|8397.3|8428.8|8410.8|8430.9|8412.9|8415.3|8397.3|0
1748307000000|2025-05-27 00:50:00|8428.9|8410.9|8431.2|8413.2|8431.5|8413.5|8428.6|8410.6|0
1748307300000|2025-05-27 00:55:00|8431|8413|8431.4|8413.4|8431.4|8413.4|8430.5|8412.5|0
1748307600000|2025-05-27 01:00:00|8431.2|8413.2|8425.3|8407.3|8431.2|8413.2|8425.1|8407.1|0
1748307900000|2025-05-27 01:05:00|8425.5|8407.5|8424.2|8406.2|8426.3|8408.3|8423.6|8405.6|0
1748308200000|2025-05-27 01:10:00|8429.2|8411.2|8423.4|8405.4|8429.2|8411.2|8423.3|8405.3|0
1748308500000|2025-05-27 01:15:00|8423.2|8405.2|8418.9|8412.9|8439.9|8433.9|8397.9|8391.9|2545
1748308800000|2025-05-27 01:20:00|8420.9|8414.9|8412.9|8406.9|8420.9|8414.9|8403.9|8397.9|945
1748309100000|2025-05-27 01:25:00|8411.9|8405.9|8421.9|8415.9|8422.9|8416.9|8410.9|8404.9|3572
1748309400000|2025-05-27 01:30:00|8428.9|8422.9|8444.9|8438.9|8446.9|8440.9|8394.9|8388.9|4762
1748309700000|2025-05-27 01:35:00|8445.9|8439.9|8420.9|8414.9|8447.9|8441.9|8420.9|8414.9|1683
1748310000000|2025-05-27 01:40:00|8418.9|8412.9|8433.9|8427.9|8439.9|8433.9|8416.9|8410.9|1454
1748310300000|2025-05-27 01:45:00|8434.9|8428.9|8440.9|8434.9|8445.9|8439.9|8427.9|8421.9|1902
1748310600000|2025-05-27 01:50:00|8438.9|8432.9|8449.9|8443.9|8453.9|8447.9|8437.9|8431.9|5767
1748310900000|2025-05-27 01:55:00|8448.9|8442.9|8442.9|8436.9|8451.9|8445.9|8431.9|8425.9|884
1748311200000|2025-05-27 02:00:00|8441.9|8435.9|8440.9|8434.9|8450.9|8444.9|8434.9|8428.9|2553
1748311500000|2025-05-27 02:05:00|8441.9|8435.9|8460.9|8454.9|8462.9|8456.9|8434.9|8428.9|1079
1748311800000|2025-05-27 02:10:00|8461.9|8455.9|8465.9|8459.9|8467.9|8461.9|8453.9|8447.9|840
1748312100000|2025-05-27 02:15:00|8463.9|8457.9|8449.9|8443.9|8464.9|8458.9|8447.9|8441.9|4697
1748312400000|2025-05-27 02:20:00|8447.9|8441.9|8434.9|8428.9|8447.9|8441.9|8434.9|8428.9|1194
1748312700000|2025-05-27 02:25:00|8433.9|8427.9|8439.9|8433.9|8445.9|8439.9|8426.9|8420.9|1176
1748313000000|2025-05-27 02:30:00|8440.9|8434.9|8442.9|8436.9|8449.9|8443.9|8435.9|8429.9|876
1748313300000|2025-05-27 02:35:00|8440.9|8434.9|8427.9|8421.9|8447.9|8441.9|8426.9|8420.9|3894
1748313600000|2025-05-27 02:40:00|8428.9|8422.9|8412.9|8406.9|8437.9|8431.9|8410.9|8404.9|844
1748313900000|2025-05-27 02:45:00|8411.9|8405.9|8418.9|8412.9|8418.9|8412.9|8407.9|8401.9|2421
1748314200000|2025-05-27 02:50:00|8419.9|8413.9|8416.9|8410.9|8423.9|8417.9|8413.9|8407.9|2080
1748314500000|2025-05-27 02:55:00|8415.9|8409.9|8401.9|8395.9|8415.9|8409.9|8395.9|8389.9|989
1748314800000|2025-05-27 03:00:00|8402.9|8396.9|8404.9|8398.9|8416.9|8410.9|8399.9|8393.9|5238
1748315100000|2025-05-27 03:05:00|8403.9|8397.9|8411.9|8405.9|8415.9|8409.9|8400.9|8394.9|815
1748315400000|2025-05-27 03:10:00|8410.9|8404.9|8409.9|8403.9|8415.9|8409.9|8401.9|8395.9|2924
1748315700000|2025-05-27 03:15:00|8410.9|8404.9|8407.9|8401.9|8412.9|8406.9|8397.9|8391.9|1669
1748316000000|2025-05-27 03:20:00|8406.9|8400.9|8382.9|8376.9|8409.9|8403.9|8382.9|8376.9|1429
1748316300000|2025-05-27 03:25:00|8383.9|8377.9|8389.9|8383.9|8389.9|8383.9|8376.9|8370.9|806
1748316600000|2025-05-27 03:30:00|8390.9|8384.9|8396.9|8390.9|8397.9|8391.9|8387.9|8381.9|1180
1748316900000|2025-05-27 03:35:00|8395.9|8389.9|8400.9|8394.9|8406.9|8400.9|8394.9|8388.9|2733
1748317200000|2025-05-27 03:40:00|8399.9|8393.9|8396.9|8390.9|8402.9|8396.9|8393.9|8387.9|693
1748317500000|2025-05-27 03:45:00|8395.9|8389.9|8399.9|8393.9|8400.9|8394.9|8395.9|8389.9|2375
1748317800000|2025-05-27 03:50:00|8398.9|8392.9|8406.9|8400.9|8406.9|8400.9|8397.9|8391.9|451
1748318100000|2025-05-27 03:55:00|8404.9|8398.9|8404.9|8398.9|8407.9|8401.9|8403.9|8397.9|625
1748318400000|2025-05-27 04:00:00|8412.5|8394.5|8414|8396|8414|8396|8411.3|8393.3|1
1748318700000|2025-05-27 04:05:00|8413.9|8395.9|8415.8|8397.8|8416|8398|8413.7|8395.7|0
1748319000000|2025-05-27 04:10:00|8415.7|8397.7|8415.9|8397.9|8416.5|8398.5|8415.5|8397.5|0
1748319300000|2025-05-27 04:15:00|8415.7|8397.7|8416.1|8398.1|8416.2|8398.2|8415.2|8397.2|0
1748319600000|2025-05-27 04:20:00|8416|8398|8416.1|8398.1|8416.3|8398.3|8415.5|8397.5|0
1748319900000|2025-05-27 04:25:00|8416.3|8398.3|8416.5|8398.5|8416.7|8398.7|8415.9|8397.9|0
1748320200000|2025-05-27 04:30:00|8416.3|8398.3|8416.3|8398.3|8416.7|8398.7|8414.9|8396.9|0
1748320500000|2025-05-27 04:35:00|8416.1|8398.1|8416.3|8398.3|8416.7|8398.7|8415.7|8397.7|0
1748320800000|2025-05-27 04:40:00|8416.2|8398.2|8416.8|8398.8|8416.8|8398.8|8416.1|8398.1|0
1748321100000|2025-05-27 04:45:00|8416.7|8398.7|8416.5|8398.5|8416.7|8398.7|8416.1|8398.1|0
1748321400000|2025-05-27 04:50:00|8416.4|8398.4|8416.1|8398.1|8416.7|8398.7|8416.1|8398.1|0
1748321700000|2025-05-27 04:55:00|8416.3|8398.3|8416.4|8398.4|8416.4|8398.4|8416.1|8398.1|4
1748322000000|2025-05-27 05:00:00|8408.9|8402.9|8406.9|8400.9|8413.9|8407.9|8398.9|8392.9|9830
1748322300000|2025-05-27 05:05:00|8405.9|8399.9|8407.9|8401.9|8420.9|8414.9|8401.9|8395.9|2516
1748322600000|2025-05-27 05:10:00|8408.9|8402.9|8410.9|8404.9|8418.9|8412.9|8406.9|8400.9|969
1748322900000|2025-05-27 05:15:00|8408.9|8402.9|8401.9|8395.9|8410.9|8404.9|8398.9|8392.9|904
1748323200000|2025-05-27 05:20:00|8400.9|8394.9|8406.9|8400.9|8406.9|8400.9|8397.9|8391.9|687
1748323500000|2025-05-27 05:25:00|8405.9|8399.9|8405.9|8399.9|8407.9|8401.9|8398.9|8392.9|369
1748323800000|2025-05-27 05:30:00|8406.9|8400.9|8406.9|8400.9|8417.9|8411.9|8402.9|8396.9|1592
1748324100000|2025-05-27 05:35:00|8407.9|8401.9|8416.9|8410.9|8416.9|8410.9|8407.9|8401.9|694
1748324400000|2025-05-27 05:40:00|8417.9|8411.9|8422.9|8416.9|8429.9|8423.9|8413.9|8407.9|820
1748324700000|2025-05-27 05:45:00|8421.9|8415.9|8415.9|8409.9|8423.9|8417.9|8412.9|8406.9|450
1748325000000|2025-05-27 05:50:00|8416.9|8410.9|8432.9|8426.9|8434.9|8428.9|8412.9|8406.9|820
1748325300000|2025-05-27 05:55:00|8433.9|8427.9|8447.9|8441.9|8447.9|8441.9|8433.9|8427.9|2510
1748325600000|2025-05-27 06:00:00|8448.9|8442.9|8456.9|8450.9|8457.9|8451.9|8445.9|8439.9|622
1748325900000|2025-05-27 06:05:00|8455.9|8449.9|8451.9|8445.9|8458.9|8452.9|8447.9|8441.9|969
1748326200000|2025-05-27 06:10:00|8450.9|8444.9|8459.9|8453.9|8460.9|8454.9|8450.9|8444.9|2467
1748326500000|2025-05-27 06:15:00|8460.9|8454.9|8474.9|8468.9|8474.9|8468.9|8457.9|8451.9|2195
1748326800000|2025-05-27 06:20:00|8471.9|8465.9|8461.9|8455.9|8474.9|8468.9|8461.9|8455.9|1457
1748327100000|2025-05-27 06:25:00|8462.9|8456.9|8455.9|8449.9|8463.9|8457.9|8454.9|8448.9|467
1748327400000|2025-05-27 06:30:00|8456.9|8450.9|8448.9|8442.9|8456.9|8450.9|8442.9|8436.9|583
1748327700000|2025-05-27 06:35:00|8449.9|8443.9|8452.9|8446.9|8455.9|8449.9|8446.9|8440.9|360
1748328000000|2025-05-27 06:40:00|8453.9|8447.9|8455.9|8449.9|8457.9|8451.9|8450.9|8444.9|650
1748328300000|2025-05-27 06:45:00|8456.9|8450.9|8458.9|8452.9|8464.9|8458.9|8455.9|8449.9|1069
1748328600000|2025-05-27 06:50:00|8459.9|8453.9|8454.9|8448.9|8461.9|8455.9|8453.9|8447.9|827
1748328900000|2025-05-27 06:55:00|8453.9|8447.9|8454.9|8448.9|8459.9|8453.9|8449.9|8443.9|1008
1748329200000|2025-05-27 07:00:00|8455.9|8449.9|8459.9|8453.9|8459.9|8453.9|8450.9|8444.9|958
1748329500000|2025-05-27 07:05:00|8458.9|8452.9|8458.9|8452.9|8464.9|8458.9|8454.9|8448.9|2395
1748329800000|2025-05-27 07:10:00|8459.9|8453.9|8462.9|8456.9|8464.9|8458.9|8455.9|8449.9|851
1748330100000|2025-05-27 07:15:00|8464.9|8458.9|8462.9|8456.9|8468.9|8462.9|8462.9|8456.9|663
1748330400000|2025-05-27 07:20:00|8463.9|8457.9|8461.9|8455.9|8464.9|8458.9|8457.9|8451.9|1059
1748330700000|2025-05-27 07:25:00|8460.9|8454.9|8459.9|8453.9|8463.9|8457.9|8456.9|8450.9|601
1748331000000|2025-05-27 07:30:00|8460.9|8454.9|8462.9|8456.9|8467.9|8461.9|8456.9|8450.9|765
1748331300000|2025-05-27 07:35:00|8463.9|8457.9|8470.9|8464.9|8470.9|8464.9|8462.9|8456.9|1393
1748331600000|2025-05-27 07:40:00|8471.9|8465.9|8471.9|8465.9|8473.9|8467.9|8469.9|8463.9|955
1748331900000|2025-05-27 07:45:00|8472.9|8466.9|8468.9|8462.9|8472.9|8466.9|8468.9|8462.9|3558
1748332200000|2025-05-27 07:50:00|8469.9|8463.9|8470.9|8464.9|8471.9|8465.9|8466.9|8460.9|1868
1748332500000|2025-05-27 07:55:00|8471.9|8465.9|8478.9|8472.9|8478.9|8472.9|8470.9|8464.9|2153
1748332800000|2025-05-27 08:00:00|8477.3|8471.3|8465.3|8459.3|8478.3|8472.3|8464.3|8458.3|4630
1748333100000|2025-05-27 08:05:00|8464.3|8458.3|8461.3|8455.3|8466.3|8460.3|8458.3|8452.3|5231
1748333400000|2025-05-27 08:10:00|8462.3|8456.3|8451.3|8445.3|8462.3|8456.3|8450.3|8444.3|24043
1748333700000|2025-05-27 08:15:00|8450.3|8444.3|8452.3|8446.3|8456.3|8450.3|8446.3|8440.3|22789
1748334000000|2025-05-27 08:20:00|8451.3|8445.3|8447.3|8441.3|8453.3|8447.3|8447.3|8441.3|1512
1748334300000|2025-05-27 08:25:00|8448.3|8442.3|8443.3|8437.3|8450.3|8444.3|8442.3|8436.3|2441
1748334600000|2025-05-27 08:30:00|8452.6|8434.6|8451.8|8433.8|8453.8|8435.8|8450.8|8432.8|457
1748334900000|2025-05-27 08:35:00|8451.6|8433.6|8450.3|8432.3|8451.6|8433.6|8449.5|8431.5|145
1748335200000|2025-05-27 08:40:00|8450.1|8432.1|8452.1|8434.1|8453.1|8435.1|8450.1|8432.1|5
1748335500000|2025-05-27 08:45:00|8452.3|8434.3|8448.7|8430.7|8452.6|8434.6|8448.4|8430.4|0
1748335800000|2025-05-27 08:50:00|8448.5|8430.5|8448.7|8430.7|8449.3|8431.3|8447|8429|0
1748336100000|2025-05-27 08:55:00|8448.9|8430.9|8450.7|8432.7|8450.8|8432.8|8448.7|8430.7|0
1748336400000|2025-05-27 09:00:00|8450.8|8432.8|8454|8436|8454.1|8436.1|8449.8|8431.8|0
1748336700000|2025-05-27 09:05:00|8454.1|8436.1|8455.5|8437.5|8455.5|8437.5|8453.7|8435.7|0
1748337000000|2025-05-27 09:10:00|8455.3|8437.3|8458.5|8440.5|8458.5|8440.5|8455.2|8437.2|0
1748337300000|2025-05-27 09:15:00|8451.8|8445.8|8453.8|8447.8|8459.8|8453.8|8450.3|8444.3|441
1748337600000|2025-05-27 09:20:00|8453.3|8447.3|8451.8|8445.8|8454.8|8448.8|8449.8|8443.8|222
1748337900000|2025-05-27 09:25:00|8451.3|8445.3|8457.8|8451.8|8457.8|8451.8|8451.3|8445.3|354
1748338200000|2025-05-27 09:30:00|8458.3|8452.3|8468.3|8462.3|8468.8|8462.8|8458.3|8452.3|476
1748338500000|2025-05-27 09:35:00|8468.8|8462.8|8478.3|8472.3|8479.8|8473.8|8468.8|8462.8|334
1748338800000|2025-05-27 09:40:00|8477.8|8471.8|8476.3|8470.3|8478.8|8472.8|8473.8|8467.8|152
1748339100000|2025-05-27 09:45:00|8475.8|8469.8|8480.8|8474.8|8481.8|8475.8|8475.8|8469.8|290
1748339400000|2025-05-27 09:50:00|8480.3|8474.3|8478.3|8472.3|8483.3|8477.3|8478.3|8472.3|121
1748339700000|2025-05-27 09:55:00|8477.8|8471.8|8477.3|8471.3|8477.8|8471.8|8474.8|8468.8|687
1748340000000|2025-05-27 10:00:00|8477.8|8471.8|8472.8|8466.8|8480.8|8474.8|8472.3|8466.3|669
1748340300000|2025-05-27 10:05:00|8473.3|8467.3|8472.3|8466.3|8473.8|8467.8|8468.8|8462.8|89
1748340600000|2025-05-27 10:10:00|8472.8|8466.8|8470.8|8464.8|8472.8|8466.8|8469.8|8463.8|238
1748340900000|2025-05-27 10:15:00|8471.3|8465.3|8474.8|8468.8|8474.8|8468.8|8470.8|8464.8|33
1748341200000|2025-05-27 10:20:00|8474.3|8468.3|8472.8|8466.8|8476.3|8470.3|8472.3|8466.3|36
1748341500000|2025-05-27 10:25:00|8473.8|8467.8|8474.8|8468.8|8477.8|8471.8|8473.8|8467.8|93
1748341800000|2025-05-27 10:30:00|8476.3|8470.3|8459.3|8453.3|8476.8|8470.8|8448.3|8442.3|710
1748342100000|2025-05-27 10:35:00|8459.8|8453.8|8456.8|8450.8|8462.8|8456.8|8456.8|8450.8|293
1748342400000|2025-05-27 10:40:00|8457.3|8451.3|8455.8|8449.8|8458.8|8452.8|8448.3|8442.3|136
1748342700000|2025-05-27 10:45:00|8456.3|8450.3|8456.3|8450.3|8461.8|8455.8|8454.8|8448.8|47
1748343000000|2025-05-27 10:50:00|8456.8|8450.8|8453.8|8447.8|8456.8|8450.8|8452.8|8446.8|71
1748343300000|2025-05-27 10:55:00|8453.3|8447.3|8446.8|8440.8|8453.3|8447.3|8445.3|8439.3|179
1748343600000|2025-05-27 11:00:00|8447.8|8441.8|8454.8|8448.8|8456.8|8450.8|8445.8|8439.8|213
1748343900000|2025-05-27 11:05:00|8454.3|8448.3|8459.3|8453.3|8460.3|8454.3|8451.3|8445.3|325
1748344200000|2025-05-27 11:10:00|8458.8|8452.8|8459.3|8453.3|8461.8|8455.8|8455.3|8449.3|183
1748344500000|2025-05-27 11:15:00|8458.8|8452.8|8460.3|8454.3|8461.8|8455.8|8458.8|8452.8|25
1748344800000|2025-05-27 11:20:00|8459.8|8453.8|8462.8|8456.8|8464.3|8458.3|8458.8|8452.8|58
1748345100000|2025-05-27 11:25:00|8463.3|8457.3|8464.3|8458.3|8464.8|8458.8|8462.8|8456.8|22
1748345400000|2025-05-27 11:30:00|8463.8|8457.8|8466.3|8460.3|8467.8|8461.8|8463.3|8457.3|33
1748345700000|2025-05-27 11:35:00|8465.8|8459.8|8467.8|8461.8|8469.3|8463.3|8465.3|8459.3|36
1748346000000|2025-05-27 11:40:00|8467.3|8461.3|8463.3|8457.3|8468.3|8462.3|8462.8|8456.8|18
1748346300000|2025-05-27 11:45:00|8462.8|8456.8|8459.3|8453.3|8463.8|8457.8|8458.8|8452.8|35
1748346600000|2025-05-27 11:50:00|8458.8|8452.8|8464.3|8458.3|8464.8|8458.8|8458.8|8452.8|38
1748346900000|2025-05-27 11:55:00|8464.8|8458.8|8462.8|8456.8|8469.8|8463.8|8461.3|8455.3|122
1748347200000|2025-05-27 12:00:00|8462.3|8456.3|8464.8|8458.8|8466.3|8460.3|8458.3|8452.3|522
1748347500000|2025-05-27 12:05:00|8464.3|8458.3|8460.8|8454.8|8464.8|8458.8|8457.8|8451.8|389
1748347800000|2025-05-27 12:10:00|8461.3|8455.3|8461.3|8455.3|8461.3|8455.3|8457.8|8451.8|25
1748348100000|2025-05-27 12:15:00|8460.8|8454.8|8458.8|8452.8|8465.3|8459.3|8457.3|8451.3|468
1748348400000|2025-05-27 12:20:00|8459.3|8453.3|8469.3|8463.3|8469.3|8463.3|8459.3|8453.3|38
1748348700000|2025-05-27 12:25:00|8469.8|8463.8|8465.8|8459.8|8471.8|8465.8|8464.3|8458.3|118
1748349000000|2025-05-27 12:30:00|8465.3|8459.3|8460.3|8454.3|8467.8|8461.8|8459.8|8453.8|256
1748349300000|2025-05-27 12:35:00|8460.8|8454.8|8467.8|8461.8|8468.3|8462.3|8459.8|8453.8|36
1748349600000|2025-05-27 12:40:00|8467.3|8461.3|8465.8|8459.8|8467.8|8461.8|8464.8|8458.8|22
1748349900000|2025-05-27 12:45:00|8466.3|8460.3|8467.8|8461.8|8467.8|8461.8|8465.3|8459.3|12
1748350200000|2025-05-27 12:50:00|8468.3|8462.3|8462.3|8456.3|8468.8|8462.8|8461.8|8455.8|69
1748350500000|2025-05-27 12:55:00|8462.8|8456.8|8470.3|8464.3|8470.3|8464.3|8462.3|8456.3|47
1748350800000|2025-05-27 13:00:00|8470.8|8464.8|8472.8|8466.8|8479.3|8473.3|8470.3|8464.3|285
1748351100000|2025-05-27 13:05:00|8473.3|8467.3|8475.8|8469.8|8477.3|8471.3|8471.8|8465.8|565
1748351400000|2025-05-27 13:10:00|8475.3|8469.3|8471.3|8465.3|8479.3|8473.3|8470.8|8464.8|264
1748351700000|2025-05-27 13:15:00|8470.8|8464.8|8472.3|8466.3|8473.3|8467.3|8469.3|8463.3|27
1748352000000|2025-05-27 13:20:00|8472.8|8466.8|8471.8|8465.8|8474.8|8468.8|8470.8|8464.8|54
1748352300000|2025-05-27 13:25:00|8472.3|8466.3|8466.8|8460.8|8472.3|8466.3|8465.3|8459.3|939
1748352600000|2025-05-27 13:30:00|8467.8|8461.8|8455.8|8449.8|8468.3|8462.3|8454.3|8448.3|790
1748352900000|2025-05-27 13:35:00|8454.8|8448.8|8454.8|8448.8|8456.8|8450.8|8448.8|8442.8|287
1748353200000|2025-05-27 13:40:00|8454.3|8448.3|8456.8|8450.8|8460.8|8454.8|8448.3|8442.3|266
1748353500000|2025-05-27 13:45:00|8456.3|8450.3|8454.3|8448.3|8464.8|8458.8|8451.8|8445.8|191
1748353800000|2025-05-27 13:50:00|8454.8|8448.8|8468.8|8462.8|8469.3|8463.3|8453.8|8447.8|363
1748354100000|2025-05-27 13:55:00|8468.3|8462.3|8473.8|8467.8|8476.8|8470.8|8467.8|8461.8|400
1748354400000|2025-05-27 14:00:00|8473.3|8467.3|8471.8|8465.8|8478.3|8472.3|8471.8|8465.8|273
1748354700000|2025-05-27 14:05:00|8471.3|8465.3|8469.8|8463.8|8477.3|8471.3|8468.3|8462.3|257
1748355000000|2025-05-27 14:10:00|8469.3|8463.3|8470.3|8464.3|8471.8|8465.8|8465.3|8459.3|56
1748355300000|2025-05-27 14:15:00|8470.8|8464.8|8475.8|8469.8|8477.8|8471.8|8469.8|8463.8|112
1748355600000|2025-05-27 14:20:00|8475.3|8469.3|8478.8|8472.8|8480.3|8474.3|8474.8|8468.8|173
1748355900000|2025-05-27 14:25:00|8478.3|8472.3|8468.3|8462.3|8478.8|8472.8|8468.3|8462.3|158
1748356200000|2025-05-27 14:30:00|8467.8|8461.8|8470.8|8464.8|8471.8|8465.8|8465.8|8459.8|297
1748356500000|2025-05-27 14:35:00|8469.8|8463.8|8472.8|8466.8|8472.8|8466.8|8468.3|8462.3|170
1748356800000|2025-05-27 14:40:00|8472.3|8466.3|8476.8|8470.8|8478.8|8472.8|8470.3|8464.3|240
1748357100000|2025-05-27 14:45:00|8477.3|8471.3|8476.3|8470.3|8480.3|8474.3|8474.3|8468.3|128
1748357400000|2025-05-27 14:50:00|8476.8|8470.8|8469.3|8463.3|8478.3|8472.3|8468.8|8462.8|194
1748357700000|2025-05-27 14:55:00|8468.8|8462.8|8467.3|8461.3|8474.3|8468.3|8466.8|8460.8|733
1748358000000|2025-05-27 15:00:00|8468.3|8462.3|8464.3|8458.3|8468.3|8462.3|8462.3|8456.3|150
1748358300000|2025-05-27 15:05:00|8465.3|8459.3|8466.3|8460.3|8468.3|8462.3|8465.3|8459.3|103
1748358600000|2025-05-27 15:10:00|8464.3|8458.3|8460.3|8454.3|8465.3|8459.3|8457.3|8451.3|190
1748358900000|2025-05-27 15:15:00|8462.3|8456.3|8456.3|8450.3|8462.3|8456.3|8456.3|8450.3|190
1748359200000|2025-05-27 15:20:00|8457.3|8451.3|8458.3|8452.3|8459.3|8453.3|8454.3|8448.3|183
1748359500000|2025-05-27 15:25:00|8457.3|8451.3|8455.3|8449.3|8460.3|8454.3|8454.3|8448.3|315
1748359800000|2025-05-27 15:30:00|8456.3|8450.3|8454.3|8448.3|8456.3|8450.3|8453.3|8447.3|135
1748360100000|2025-05-27 15:35:00|8455.3|8449.3|8457.3|8451.3|8457.3|8451.3|8454.3|8448.3|182
1748360400000|2025-05-27 15:40:00|8458.3|8452.3|8457.3|8451.3|8458.3|8452.3|8456.3|8450.3|72
1748360700000|2025-05-27 15:45:00|8458.3|8452.3|8457.3|8451.3|8458.3|8452.3|8455.3|8449.3|92
1748361000000|2025-05-27 15:50:00|8456.3|8450.3|8459.3|8453.3|8459.3|8453.3|8453.3|8447.3|293
1748361300000|2025-05-27 15:55:00|8460.3|8454.3|8456.3|8450.3|8460.3|8454.3|8455.3|8449.3|61
1748361600000|2025-05-27 16:00:00|8455.3|8449.3|8462.3|8456.3|8462.3|8456.3|8455.3|8449.3|47
1748361900000|2025-05-27 16:05:00|8461.3|8455.3|8467.3|8461.3|8467.3|8461.3|8461.3|8455.3|91
1748362200000|2025-05-27 16:10:00|8466.3|8460.3|8468.3|8462.3|8468.3|8462.3|8466.3|8460.3|19
1748362500000|2025-05-27 16:15:00|8464.3|8458.3|8466.3|8460.3|8466.3|8460.3|8464.3|8458.3|19
1748362800000|2025-05-27 16:20:00|8468.3|8462.3|8468.3|8462.3|8468.3|8462.3|8466.3|8460.3|598
1748363100000|2025-05-27 16:25:00|8469.3|8463.3|8467.3|8461.3|8469.3|8463.3|8466.3|8460.3|121
1748363400000|2025-05-27 16:30:00|8468.3|8462.3|8467.3|8461.3|8469.3|8463.3|8467.3|8461.3|20
1748363700000|2025-05-27 16:35:00|8465.3|8459.3|8466.3|8460.3|8467.3|8461.3|8464.3|8458.3|79
1748364000000|2025-05-27 16:40:00|8467.3|8461.3|8466.3|8460.3|8467.3|8461.3|8462.3|8456.3|35
1748364300000|2025-05-27 16:45:00|8465.3|8459.3|8461.3|8455.3|8466.3|8460.3|8461.3|8455.3|19
1748364600000|2025-05-27 16:50:00|8462.3|8456.3|8465.3|8459.3|8465.3|8459.3|8462.3|8456.3|35
1748364900000|2025-05-27 16:55:00|8464.3|8458.3|8459.3|8453.3|8464.3|8458.3|8459.3|8453.3|55
1748365200000|2025-05-27 17:00:00|8458.3|8452.3|8463.3|8457.3|8463.3|8457.3|8458.3|8452.3|127
1748365500000|2025-05-27 17:05:00|8462.3|8456.3|8462.3|8456.3|8464.3|8458.3|8462.3|8456.3|43
1748365800000|2025-05-27 17:10:00|8461.3|8455.3|8461.3|8455.3|8462.3|8456.3|8461.3|8455.3|34
1748366100000|2025-05-27 17:15:00|8460.3|8454.3|8461.3|8455.3|8463.3|8457.3|8459.3|8453.3|69
1748366400000|2025-05-27 17:20:00|8460.3|8454.3|8459.3|8453.3|8461.3|8455.3|8458.3|8452.3|849
1748366700000|2025-05-27 17:25:00|8458.3|8452.3|8455.3|8449.3|8459.3|8453.3|8455.3|8449.3|66
1748367000000|2025-05-27 17:30:00|8454.3|8448.3|8455.3|8449.3|8455.3|8449.3|8452.3|8446.3|52
1748367300000|2025-05-27 17:35:00|8454.3|8448.3|8453.3|8447.3|8455.3|8449.3|8452.3|8446.3|85
1748367600000|2025-05-27 17:40:00|8454.3|8448.3|8457.3|8451.3|8459.3|8453.3|8454.3|8448.3|73
1748367900000|2025-05-27 17:45:00|8458.3|8452.3|8460.3|8454.3|8460.3|8454.3|8457.3|8451.3|30
1748368200000|2025-05-27 17:50:00|8459.3|8453.3|8458.3|8452.3|8459.3|8453.3|8458.3|8452.3|20
1748368500000|2025-05-27 17:55:00|8459.3|8453.3|8461.3|8455.3|8462.3|8456.3|8459.3|8453.3|28
1748368800000|2025-05-27 18:00:00|8462.3|8456.3|8460.3|8454.3|8463.3|8457.3|8460.3|8454.3|22
1748369100000|2025-05-27 18:05:00|8461.3|8455.3|8461.3|8455.3|8461.3|8455.3|8459.3|8453.3|1036
1748369400000|2025-05-27 18:10:00|8460.3|8454.3|8464.3|8458.3|8464.3|8458.3|8460.3|8454.3|22
1748369700000|2025-05-27 18:15:00|8463.3|8457.3|8463.3|8457.3|8463.3|8457.3|8463.3|8457.3|12
1748370000000|2025-05-27 18:20:00|8461.3|8455.3|8463.3|8457.3|8463.3|8457.3|8461.3|8455.3|6
1748370300000|2025-05-27 18:25:00|8464.3|8458.3|8463.3|8457.3|8465.3|8459.3|8463.3|8457.3|27
1748370600000|2025-05-27 18:30:00|8466.3|8460.3|8466.3|8460.3|8466.3|8460.3|8466.3|8460.3|8
1748370900000|2025-05-27 18:35:00|8467.3|8461.3|8468.3|8462.3|8468.3|8462.3|8466.3|8460.3|130
1748371200000|2025-05-27 18:40:00|8467.3|8461.3|8465.3|8459.3|8467.3|8461.3|8465.3|8459.3|61
1748371500000|2025-05-27 18:45:00|8464.3|8458.3|8465.3|8459.3|8466.3|8460.3|8464.3|8458.3|128
1748371800000|2025-05-27 18:50:00|8464.3|8458.3|8463.3|8457.3|8465.3|8459.3|8461.3|8455.3|952
1748372100000|2025-05-27 18:55:00|8464.3|8458.3|8469.7|8451.7|8469.9|8459.3|8464.3|8451.7|61
1748372400000|2025-05-27 19:00:00|8469.4|8451.4|8470.6|8452.6|8471.3|8453.3|8468.1|8450.1|0
1748372700000|2025-05-27 19:05:00|8470.4|8452.4|8471.6|8453.6|8473|8455|8470|8452|0
1748373000000|2025-05-27 19:10:00|8471.4|8453.4|8470|8452|8471.8|8453.8|8469|8451|0
1748373300000|2025-05-27 19:15:00|8469.8|8451.8|8470.7|8452.7|8470.7|8452.7|8468.8|8450.8|0
1748373600000|2025-05-27 19:20:00|8470.9|8452.9|8471.1|8453.1|8472|8454|8469.4|8451.4|0
1748373900000|2025-05-27 19:25:00|8470.9|8452.9|8468.9|8450.9|8470.9|8452.9|8468.9|8450.9|0
1748374200000|2025-05-27 19:30:00|8468.8|8450.8|8469.3|8451.3|8469.3|8451.3|8465.9|8447.9|0
1748374500000|2025-05-27 19:35:00|8469.5|8451.5|8469.3|8451.3|8469.9|8451.9|8466.6|8448.6|0
1748374800000|2025-05-27 19:40:00|8469.5|8451.5|8469.8|8451.8|8471.1|8453.1|8468.3|8450.3|0
1748375100000|2025-05-27 19:45:00|8469.6|8451.6|8466.4|8448.4|8469.8|8451.8|8466.3|8448.3|0
1748375400000|2025-05-27 19:50:00|8466.8|8448.8|8469.1|8451.1|8470.5|8452.5|8465.6|8447.6|0
1748375700000|2025-05-27 19:55:00|8470.5|8452.5|8475.4|8457.4|8475.6|8457.6|8468.9|8450.9|0
1748376000000|2025-05-27 20:00:00|8475.6|8457.6|8472.9|8454.9|8476.9|8458.9|8472.7|8454.7|0
1748376300000|2025-05-27 20:05:00|8473.1|8455.1|8478.3|8460.3|8478.9|8460.9|8472.4|8454.4|0
1748376600000|2025-05-27 20:10:00|8477.9|8459.9|8479.2|8461.2|8480.9|8462.9|8477.1|8459.1|0
1748376900000|2025-05-27 20:15:00|8479.3|8461.3|8480.7|8462.7|8481|8463|8479.2|8461.2|0
1748377200000|2025-05-27 20:20:00|8480.5|8462.5|8479.6|8461.6|8480.5|8462.5|8478.7|8460.7|0
1748377500000|2025-05-27 20:25:00|8479.4|8461.4|8478.1|8460.1|8479.8|8461.8|8478.1|8460.1|0
1748377800000|2025-05-27 20:30:00|8478.2|8460.2|8478.1|8460.1|8478.5|8460.5|8477.4|8459.4|0
1748378100000|2025-05-27 20:35:00|8478.2|8460.2|8478.5|8460.5|8478.7|8460.7|8478.1|8460.1|0
1748378400000|2025-05-27 20:40:00|8478.3|8460.3|8479.4|8461.4|8479.4|8461.4|8478.1|8460.1|0
1748378700000|2025-05-27 20:45:00|8479.2|8461.2|8479.9|8461.9|8480.3|8462.3|8478.9|8460.9|0
1748379000000|2025-05-27 20:50:00|8480.1|8462.1|8480.3|8462.3|8480.5|8462.5|8479.2|8461.2|0
1748379300000|2025-05-27 20:55:00|8480.1|8462.1|8479.6|8461.6|8480.5|8462.5|8479.6|8461.6|0
1748379600000|2025-05-27 21:00:00|8479.8|8461.8|8479.9|8461.9|8479.9|8461.9|8479.8|8461.8|0
1748379900000|2025-05-27 21:05:00|8480.3|8462.3|8480.3|8462.3|8480.3|8462.3|8480.3|8462.3|0
1748380200000|2025-05-27 21:10:00|8480.5|8462.5|8481|8463|8481|8463|8480.5|8462.5|0
1748380500000|2025-05-27 21:15:00|8480.6|8462.6|8480.9|8462.9|8480.9|8462.9|8480.1|8462.1|0
1748380800000|2025-05-27 21:20:00|8481|8463|8481.9|8463.9|8482.2|8464.2|8480.3|8462.3|0
1748381100000|2025-05-27 21:25:00|8481.8|8463.8|8482.3|8464.3|8482.4|8464.4|8481.8|8463.8|0
1748381400000|2025-05-27 21:30:00|8482.4|8464.4|8482.2|8464.2|8482.4|8464.4|8482.2|8464.2|0
1748381700000|2025-05-27 21:35:00|8482.1|8464.1|8481.6|8463.6|8482.1|8464.1|8481.5|8463.5|0
1748382000000|2025-05-27 21:40:00|8481.5|8463.5|8480.8|8462.8|8481.6|8463.6|8480.7|8462.7|0
1748382300000|2025-05-27 21:45:00|8480.9|8462.9|8480.2|8462.2|8480.9|8462.9|8480.2|8462.2|0
1748382600000|2025-05-27 21:50:00|8479.9|8461.9|8480.4|8462.4|8480.7|8462.7|8479.9|8461.9|0
1748382900000|2025-05-27 21:55:00|8480.5|8462.5|8480.9|8462.9|8481.1|8463.1|8480.3|8462.3|0
1748383200000|2025-05-27 22:00:00|8479.8|8461.8|8477.7|8459.7|8479.8|8461.8|8477.2|8459.2|0
1748383500000|2025-05-27 22:05:00|8477.9|8459.9|8476.9|8458.9|8478.1|8460.1|8476.3|8458.3|0
1748383800000|2025-05-27 22:10:00|8477|8459|8476.1|8458.1|8477.2|8459.2|8475.7|8457.7|0
1748384100000|2025-05-27 22:15:00|8476.3|8458.3|8476.6|8458.6|8478.4|8460.4|8476.3|8458.3|0
1748384400000|2025-05-27 22:20:00|8476.5|8458.5|8477.5|8459.5|8477.7|8459.7|8475.7|8457.7|0
1748384700000|2025-05-27 22:25:00|8477.8|8459.8|8477.5|8459.5|8477.9|8459.9|8477.3|8459.3|0
1748385000000|2025-05-27 22:30:00|8477.3|8459.3|8475.9|8457.9|8477.3|8459.3|8475.9|8457.9|0
1748385300000|2025-05-27 22:35:00|8476.1|8458.1|8477|8459|8477|8459|8476|8458|0
1748385600000|2025-05-27 22:40:00|8477.2|8459.2|8476.8|8458.8|8477.3|8459.3|8476.6|8458.6|0
1748385900000|2025-05-27 22:45:00|8476.6|8458.6|8477.5|8459.5|8478.4|8460.4|8476.6|8458.6|0
1748386200000|2025-05-27 22:50:00|8477.7|8459.7|8478.2|8460.2|8478.4|8460.4|8477|8459|0
1748386500000|2025-05-27 22:55:00|8478.1|8460.1|8479.1|8461.1|8479.3|8461.3|8477.7|8459.7|0
1748386800000|2025-05-27 23:00:00|8478.9|8460.9|8478.4|8460.4|8479.3|8461.3|8478.2|8460.2|0
1748387100000|2025-05-27 23:05:00|8478.3|8460.3|8479.1|8461.1|8479.3|8461.3|8478.2|8460.2|0
1748387400000|2025-05-27 23:10:00|8479.5|8461.5|8479.6|8461.6|8479.8|8461.8|8479.3|8461.3|0
1748387700000|2025-05-27 23:15:00|8479.7|8461.7|8480.4|8462.4|8481.3|8463.3|8479.3|8461.3|0
1748388000000|2025-05-27 23:20:00|8480.3|8462.3|8479.4|8461.4|8480.9|8462.9|8478.2|8460.2|0
1748388300000|2025-05-27 23:25:00|8479.3|8461.3|8478.6|8460.6|8479.5|8461.5|8478.4|8460.4|0
1748388600000|2025-05-27 23:30:00|8478.8|8460.8|8479.8|8461.8|8479.9|8461.9|8478.3|8460.3|0
1748388900000|2025-05-27 23:35:00|8479.9|8461.9|8480.8|8462.8|8480.8|8462.8|8479.7|8461.7|0
1748389200000|2025-05-27 23:40:00|8480.6|8462.6|8480.4|8462.4|8480.6|8462.6|8479.8|8461.8|0
1748389500000|2025-05-27 23:45:00|8480.2|8462.2|8479.3|8461.3|8480.6|8462.6|8479.3|8461.3|0
1748389800000|2025-05-27 23:50:00|8479.1|8461.1|8479.7|8461.7|8480.2|8462.2|8478.6|8460.6|0
1748390100000|2025-05-27 23:55:00|8479.6|8461.6|8478.4|8460.4|8480.8|8462.8|8478.4|8460.4|0
1748390400000|2025-05-28 00:00:00|8478.2|8460.2|8477.1|8459.1|8478.4|8460.4|8476.4|8458.4|0
1748390700000|2025-05-28 00:05:00|8477.2|8459.2|8476.7|8458.7|8477.9|8459.9|8476.2|8458.2|0
1748391000000|2025-05-28 00:10:00|8476.6|8458.6|8476.2|8458.2|8476.7|8458.7|8475.6|8457.6|0
1748391300000|2025-05-28 00:15:00|8476.1|8458.1|8476.3|8458.3|8476.5|8458.5|8475|8457|0
1748391600000|2025-05-28 00:20:00|8476.2|8458.2|8477|8459|8477.8|8459.8|8476|8458|0
1748391900000|2025-05-28 00:25:00|8476.7|8458.7|8475.9|8457.9|8477.3|8459.3|8475.7|8457.7|0
1748392200000|2025-05-28 00:30:00|8476.1|8458.1|8476.4|8458.4|8476.6|8458.6|8475.7|8457.7|0
1748392500000|2025-05-28 00:35:00|8476.6|8458.6|8476.3|8458.3|8476.9|8458.9|8475.9|8457.9|0
1748392800000|2025-05-28 00:40:00|8476.4|8458.4|8476.2|8458.2|8476.5|8458.5|8475.7|8457.7|0
1748393100000|2025-05-28 00:45:00|8476.3|8458.3|8475.3|8457.3|8476.7|8458.7|8475.3|8457.3|0
1748393400000|2025-05-28 00:50:00|8475.5|8457.5|8477|8459|8477.1|8459.1|8475.5|8457.5|0
1748393700000|2025-05-28 00:55:00|8476.8|8458.8|8476.6|8458.6|8477.3|8459.3|8476.5|8458.5|0
1748394000000|2025-05-28 01:00:00|8476.8|8458.8|8482.5|8464.5|8482.7|8464.7|8476.6|8458.6|0
1748394300000|2025-05-28 01:05:00|8482.3|8464.3|8483.6|8465.6|8483.8|8465.8|8480.9|8462.9|0
1748394600000|2025-05-28 01:10:00|8483.5|8465.5|8481.9|8463.9|8483.6|8465.6|8481.9|8463.9|0
1748394900000|2025-05-28 01:15:00|8481.7|8463.7|8482.7|8476.7|8483.7|8477.7|8464.7|8458.7|1753
1748395200000|2025-05-28 01:20:00|8483.7|8477.7|8483.7|8477.7|8490.7|8484.7|8477.7|8471.7|3802
1748395500000|2025-05-28 01:25:00|8484.7|8478.7|8483.7|8477.7|8485.7|8479.7|8480.7|8474.7|4153
1748395800000|2025-05-28 01:30:00|8485.7|8479.7|8496.7|8490.7|8502.7|8496.7|8482.7|8476.7|3117
1748396100000|2025-05-28 01:35:00|8497.7|8491.7|8494.7|8488.7|8506.7|8500.7|8490.7|8484.7|4343
1748396400000|2025-05-28 01:40:00|8493.7|8487.7|8479.7|8473.7|8500.7|8494.7|8474.7|8468.7|3934
1748396700000|2025-05-28 01:45:00|8480.7|8474.7|8470.7|8464.7|8480.7|8474.7|8468.7|8462.7|665
1748397000000|2025-05-28 01:50:00|8467.7|8461.7|8484.7|8478.7|8486.7|8480.7|8467.7|8461.7|1093
1748397300000|2025-05-28 01:55:00|8485.7|8479.7|8488.7|8482.7|8493.7|8487.7|8474.7|8468.7|953
1748397600000|2025-05-28 02:00:00|8487.7|8481.7|8461.7|8455.7|8487.7|8481.7|8461.7|8455.7|1789
1748397900000|2025-05-28 02:05:00|8462.7|8456.7|8459.7|8453.7|8462.7|8456.7|8446.7|8440.7|793
1748398200000|2025-05-28 02:10:00|8461.7|8455.7|8455.7|8449.7|8468.7|8462.7|8453.7|8447.7|988
1748398500000|2025-05-28 02:15:00|8456.7|8450.7|8441.7|8435.7|8458.7|8452.7|8440.7|8434.7|995
1748398800000|2025-05-28 02:20:00|8442.7|8436.7|8442.7|8436.7|8451.7|8445.7|8438.7|8432.7|1000
1748399100000|2025-05-28 02:25:00|8443.7|8437.7|8436.7|8430.7|8449.7|8443.7|8435.7|8429.7|1085
1748399400000|2025-05-28 02:30:00|8435.7|8429.7|8442.7|8436.7|8445.7|8439.7|8432.7|8426.7|1257
1748399700000|2025-05-28 02:35:00|8441.7|8435.7|8449.7|8443.7|8453.7|8447.7|8441.7|8435.7|1452
1748400000000|2025-05-28 02:40:00|8448.7|8442.7|8459.7|8453.7|8459.7|8453.7|8444.7|8438.7|832
1748400300000|2025-05-28 02:45:00|8458.7|8452.7|8457.7|8451.7|8460.7|8454.7|8446.7|8440.7|2181
1748400600000|2025-05-28 02:50:00|8458.7|8452.7|8456.7|8450.7|8462.7|8456.7|8453.7|8447.7|3349
1748400900000|2025-05-28 02:55:00|8455.7|8449.7|8449.7|8443.7|8458.7|8452.7|8445.7|8439.7|797
1748401200000|2025-05-28 03:00:00|8448.7|8442.7|8437.7|8431.7|8448.7|8442.7|8436.7|8430.7|1428
1748401500000|2025-05-28 03:05:00|8438.7|8432.7|8439.7|8433.7|8446.7|8440.7|8430.7|8424.7|1207
1748401800000|2025-05-28 03:10:00|8440.7|8434.7|8430.7|8424.7|8444.7|8438.7|8428.7|8422.7|1938
1748402100000|2025-05-28 03:15:00|8431.7|8425.7|8423.7|8417.7|8440.7|8434.7|8423.7|8417.7|1292
1748402400000|2025-05-28 03:20:00|8425.7|8419.7|8434.7|8428.7|8435.7|8429.7|8419.7|8413.7|707
1748402700000|2025-05-28 03:25:00|8433.7|8427.7|8434.7|8428.7|8435.7|8429.7|8425.7|8419.7|630
1748403000000|2025-05-28 03:30:00|8435.7|8429.7|8428.7|8422.7|8436.7|8430.7|8425.7|8419.7|899
1748403300000|2025-05-28 03:35:00|8429.7|8423.7|8428.7|8422.7|8430.7|8424.7|8424.7|8418.7|797
1748403600000|2025-05-28 03:40:00|8429.7|8423.7|8421.7|8415.7|8429.7|8423.7|8421.7|8415.7|734
1748403900000|2025-05-28 03:45:00|8422.7|8416.7|8426.7|8420.7|8429.7|8423.7|8420.7|8414.7|1066
1748404200000|2025-05-28 03:50:00|8425.7|8419.7|8426.7|8420.7|8428.7|8422.7|8421.7|8415.7|1325
1748404500000|2025-05-28 03:55:00|8427.7|8421.7|8431.7|8425.7|8435.7|8429.7|8426.7|8420.7|449
1748404800000|2025-05-28 04:00:00|8439.7|8421.7|8440.1|8422.1|8440.2|8422.2|8439.3|8421.3|0
1748405100000|2025-05-28 04:05:00|8440.6|8422.6|8440.2|8422.2|8440.7|8422.7|8440.2|8422.2|0
1748405400000|2025-05-28 04:10:00|8440|8422|8440.7|8422.7|8440.7|8422.7|8439.7|8421.7|0
1748405700000|2025-05-28 04:15:00|8440.9|8422.9|8440.1|8422.1|8440.9|8422.9|8440.1|8422.1|0
1748406000000|2025-05-28 04:20:00|8440.2|8422.2|8439.8|8421.8|8440.3|8422.3|8439.8|8421.8|0
1748406300000|2025-05-28 04:25:00|8440|8422|8439.8|8421.8|8440.1|8422.1|8439.7|8421.7|0
1748406600000|2025-05-28 04:30:00|8440|8422|8440|8422|8440.3|8422.3|8439.8|8421.8|0
1748406900000|2025-05-28 04:35:00|8439.9|8421.9|8439.1|8421.1|8440|8422|8439|8421|0
1748407200000|2025-05-28 04:40:00|8439|8421|8439.5|8421.5|8439.7|8421.7|8438.8|8420.8|0
1748407500000|2025-05-28 04:45:00|8439.4|8421.4|8438.8|8420.8|8439.4|8421.4|8438.7|8420.7|0
1748407800000|2025-05-28 04:50:00|8438.6|8420.6|8439.3|8421.3|8439.5|8421.5|8438.6|8420.6|0
1748408100000|2025-05-28 04:55:00|8439.1|8421.1|8438.7|8420.7|8439.1|8421.1|8438.5|8420.5|7
1748408400000|2025-05-28 05:00:00|8430.7|8424.7|8429.7|8423.7|8430.7|8424.7|8416.7|8410.7|1303
1748408700000|2025-05-28 05:05:00|8431.7|8425.7|8436.7|8430.7|8436.7|8430.7|8422.7|8416.7|670
1748409000000|2025-05-28 05:10:00|8435.7|8429.7|8445.7|8439.7|8446.7|8440.7|8432.7|8426.7|850
1748409300000|2025-05-28 05:15:00|8446.7|8440.7|8447.7|8441.7|8448.7|8442.7|8440.7|8434.7|860
1748409600000|2025-05-28 05:20:00|8448.7|8442.7|8447.7|8441.7|8450.7|8444.7|8440.7|8434.7|697
1748409900000|2025-05-28 05:25:00|8448.7|8442.7|8446.7|8440.7|8448.7|8442.7|8440.7|8434.7|918
1748410200000|2025-05-28 05:30:00|8445.7|8439.7|8441.7|8435.7|8451.7|8445.7|8438.7|8432.7|791
1748410500000|2025-05-28 05:35:00|8440.7|8434.7|8425.7|8419.7|8440.7|8434.7|8425.7|8419.7|900
1748410800000|2025-05-28 05:40:00|8424.7|8418.7|8425.7|8419.7|8428.7|8422.7|8421.7|8415.7|804
1748411100000|2025-05-28 05:45:00|8424.7|8418.7|8414.7|8408.7|8425.7|8419.7|8410.7|8404.7|700
1748411400000|2025-05-28 05:50:00|8413.7|8407.7|8422.7|8416.7|8422.7|8416.7|8412.7|8406.7|780
1748411700000|2025-05-28 05:55:00|8421.7|8415.7|8427.7|8421.7|8427.7|8421.7|8418.7|8412.7|666
1748412000000|2025-05-28 06:00:00|8426.7|8420.7|8415.7|8409.7|8428.7|8422.7|8408.7|8402.7|852
1748412300000|2025-05-28 06:05:00|8414.7|8408.7|8416.7|8410.7|8419.7|8413.7|8413.7|8407.7|678
1748412600000|2025-05-28 06:10:00|8417.7|8411.7|8415.7|8409.7|8423.7|8417.7|8414.7|8408.7|905
1748412900000|2025-05-28 06:15:00|8414.7|8408.7|8418.7|8412.7|8420.7|8414.7|8407.7|8401.7|681
1748413200000|2025-05-28 06:20:00|8419.7|8413.7|8424.7|8418.7|8425.7|8419.7|8417.7|8411.7|573
1748413500000|2025-05-28 06:25:00|8422.7|8416.7|8428.7|8422.7|8430.7|8424.7|8420.7|8414.7|1616
1748413800000|2025-05-28 06:30:00|8427.7|8421.7|8427.7|8421.7|8430.7|8424.7|8424.7|8418.7|865
1748414100000|2025-05-28 06:35:00|8428.7|8422.7|8417.7|8411.7|8431.7|8425.7|8416.7|8410.7|541
1748414400000|2025-05-28 06:40:00|8416.7|8410.7|8420.7|8414.7|8420.7|8414.7|8416.7|8410.7|855
1748414700000|2025-05-28 06:45:00|8419.7|8413.7|8426.7|8420.7|8426.7|8420.7|8419.7|8413.7|908
1748415000000|2025-05-28 06:50:00|8427.7|8421.7|8426.7|8420.7|8428.7|8422.7|8423.7|8417.7|789
1748415300000|2025-05-28 06:55:00|8427.7|8421.7|8419.7|8413.7|8427.7|8421.7|8419.7|8413.7|2388
1748415600000|2025-05-28 07:00:00|8420.7|8414.7|8442.7|8436.7|8442.7|8436.7|8420.7|8414.7|909
1748415900000|2025-05-28 07:05:00|8441.7|8435.7|8444.7|8438.7|8449.7|8443.7|8441.7|8435.7|1624
1748416200000|2025-05-28 07:10:00|8443.7|8437.7|8442.7|8436.7|8445.7|8439.7|8438.7|8432.7|2721
1748416500000|2025-05-28 07:15:00|8443.7|8437.7|8435.7|8429.7|8443.7|8437.7|8430.7|8424.7|2007
1748416800000|2025-05-28 07:20:00|8434.7|8428.7|8437.7|8431.7|8438.7|8432.7|8432.7|8426.7|6481
1748417100000|2025-05-28 07:25:00|8436.7|8430.7|8431.7|8425.7|8436.7|8430.7|8429.7|8423.7|1394
1748417400000|2025-05-28 07:30:00|8432.7|8426.7|8432.7|8426.7|8436.7|8430.7|8427.7|8421.7|1101
1748417700000|2025-05-28 07:35:00|8433.7|8427.7|8431.7|8425.7|8434.7|8428.7|8430.7|8424.7|1007
1748418000000|2025-05-28 07:40:00|8432.7|8426.7|8437.7|8431.7|8439.7|8433.7|8430.7|8424.7|3120
1748418300000|2025-05-28 07:45:00|8436.7|8430.7|8439.7|8433.7|8440.7|8434.7|8434.7|8428.7|1101
1748418600000|2025-05-28 07:50:00|8438.7|8432.7|8430.7|8424.7|8438.7|8432.7|8429.7|8423.7|1098
1748418900000|2025-05-28 07:55:00|8431.7|8425.7|8425.7|8419.7|8433.7|8427.7|8424.7|8418.7|1764
1748419200000|2025-05-28 08:00:00|8425.1|8419.1|8432.1|8426.1|8433.1|8427.1|8419.1|8413.1|1205
1748419500000|2025-05-28 08:05:00|8430.1|8424.1|8428.1|8422.1|8438.1|8432.1|8424.1|8418.1|1403
1748419800000|2025-05-28 08:10:00|8427.1|8421.1|8426.1|8420.1|8429.1|8423.1|8420.1|8414.1|10042
1748420100000|2025-05-28 08:15:00|8427.1|8421.1|8425.1|8419.1|8428.1|8422.1|8421.1|8415.1|7266
1748420400000|2025-05-28 08:20:00|8424.1|8418.1|8431.1|8425.1|8431.1|8425.1|8424.1|8418.1|588
1748420700000|2025-05-28 08:25:00|8430.1|8424.1|8434.1|8428.1|8442.1|8436.1|8428.1|8422.1|2395
1748421000000|2025-05-28 08:30:00|8443.8|8425.8|8444.4|8426.4|8444.8|8426.8|8442.8|8424.8|1
1748421300000|2025-05-28 08:35:00|8444.6|8426.6|8444.1|8426.1|8445.3|8427.3|8444.1|8426.1|15
1748421600000|2025-05-28 08:40:00|8444.2|8426.2|8445.2|8427.2|8445.8|8427.8|8444.2|8426.2|0
1748421900000|2025-05-28 08:45:00|8444.8|8426.8|8442.8|8424.8|8445.5|8427.5|8442.8|8424.8|0
1748422200000|2025-05-28 08:50:00|8442.7|8424.7|8440.7|8422.7|8443.5|8425.5|8440.5|8422.5|0
1748422500000|2025-05-28 08:55:00|8440.8|8422.8|8440.8|8422.8|8441.5|8423.5|8440.6|8422.6|0
1748422800000|2025-05-28 09:00:00|8440.9|8422.9|8440.8|8422.8|8440.9|8422.9|8440|8422|0
1748423100000|2025-05-28 09:05:00|8440.7|8422.7|8440.8|8422.8|8442.3|8424.3|8440.5|8422.5|0
1748423400000|2025-05-28 09:10:00|8440.6|8422.6|8440.4|8422.4|8441.4|8423.4|8440.1|8422.1|0
1748423700000|2025-05-28 09:15:00|8440.3|8422.3|8424.6|8418.6|8440.3|8428.1|8424.6|8418.6|1484
1748424000000|2025-05-28 09:20:00|8425.1|8419.1|8420.6|8414.6|8425.1|8419.1|8420.1|8414.1|202
1748424300000|2025-05-28 09:25:00|8421.1|8415.1|8418.6|8412.6|8421.6|8415.6|8417.1|8411.1|145
1748424600000|2025-05-28 09:30:00|8417.6|8411.6|8416.6|8410.6|8420.6|8414.6|8413.1|8407.1|147
1748424900000|2025-05-28 09:35:00|8417.1|8411.1|8422.1|8416.1|8422.1|8416.1|8416.6|8410.6|72
1748425200000|2025-05-28 09:40:00|8422.6|8416.6|8424.6|8418.6|8427.1|8421.1|8422.6|8416.6|982
1748425500000|2025-05-28 09:45:00|8425.1|8419.1|8421.6|8415.6|8426.1|8420.1|8421.1|8415.1|1759
1748425800000|2025-05-28 09:50:00|8421.1|8415.1|8421.1|8415.1|8421.6|8415.6|8416.6|8410.6|86
1748426100000|2025-05-28 09:55:00|8421.6|8415.6|8423.1|8417.1|8423.6|8417.6|8420.1|8414.1|69
1748426400000|2025-05-28 10:00:00|8423.6|8417.6|8426.1|8420.1|8426.6|8420.6|8422.6|8416.6|51
1748426700000|2025-05-28 10:05:00|8425.6|8419.6|8425.6|8419.6|8427.6|8421.6|8424.1|8418.1|56
1748427000000|2025-05-28 10:10:00|8426.6|8420.6|8426.6|8420.6|8427.6|8421.6|8424.1|8418.1|257
1748427300000|2025-05-28 10:15:00|8425.6|8419.6|8423.6|8417.6|8428.6|8422.6|8423.1|8417.1|27
1748427600000|2025-05-28 10:20:00|8424.1|8418.1|8424.6|8418.6|8426.1|8420.1|8422.6|8416.6|4
1748427900000|2025-05-28 10:25:00|8424.1|8418.1|8426.6|8420.6|8428.6|8422.6|8423.6|8417.6|103
1748428200000|2025-05-28 10:30:00|8427.6|8421.6|8432.1|8426.1|8432.6|8426.6|8427.6|8421.6|61
1748428500000|2025-05-28 10:35:00|8432.6|8426.6|8435.6|8429.6|8437.6|8431.6|8432.1|8426.1|40
1748428800000|2025-05-28 10:40:00|8436.1|8430.1|8439.1|8433.1|8439.1|8433.1|8435.6|8429.6|76
1748429100000|2025-05-28 10:45:00|8438.6|8432.6|8431.1|8425.1|8439.6|8433.6|8429.6|8423.6|48
1748429400000|2025-05-28 10:50:00|8431.6|8425.6|8433.1|8427.1|8436.1|8430.1|8431.1|8425.1|21
1748429700000|2025-05-28 10:55:00|8433.6|8427.6|8430.1|8424.1|8433.6|8427.6|8428.1|8422.1|51
1748430000000|2025-05-28 11:00:00|8430.6|8424.6|8428.1|8422.1|8432.1|8426.1|8427.6|8421.6|28
1748430300000|2025-05-28 11:05:00|8427.6|8421.6|8428.6|8422.6|8430.1|8424.1|8424.6|8418.6|60
1748430600000|2025-05-28 11:10:00|8427.6|8421.6|8424.1|8418.1|8429.6|8423.6|8423.6|8417.6|27
1748430900000|2025-05-28 11:15:00|8423.6|8417.6|8415.1|8409.1|8424.6|8418.6|8413.6|8407.6|60
1748431200000|2025-05-28 11:20:00|8414.6|8408.6|8414.6|8408.6|8415.1|8409.1|8412.6|8406.6|50
1748431500000|2025-05-28 11:25:00|8415.6|8409.6|8420.6|8414.6|8421.1|8415.1|8414.6|8408.6|28
1748431800000|2025-05-28 11:30:00|8420.1|8414.1|8422.1|8416.1|8422.6|8416.6|8419.6|8413.6|25
1748432100000|2025-05-28 11:35:00|8422.6|8416.6|8422.1|8416.1|8422.6|8416.6|8419.6|8413.6|15
1748432400000|2025-05-28 11:40:00|8422.6|8416.6|8424.6|8418.6|8425.6|8419.6|8421.6|8415.6|10
1748432700000|2025-05-28 11:45:00|8423.6|8417.6|8427.6|8421.6|8427.6|8421.6|8423.1|8417.1|28
1748433000000|2025-05-28 11:50:00|8427.1|8421.1|8427.1|8421.1|8427.6|8421.6|8425.6|8419.6|474
1748433300000|2025-05-28 11:55:00|8426.6|8420.6|8426.6|8420.6|8428.6|8422.6|8426.1|8420.1|26
1748433600000|2025-05-28 12:00:00|8427.6|8421.6|8428.1|8422.1|8429.6|8423.6|8426.1|8420.1|31
1748433900000|2025-05-28 12:05:00|8427.6|8421.6|8425.6|8419.6|8428.1|8422.1|8424.1|8418.1|42
1748434200000|2025-05-28 12:10:00|8425.1|8419.1|8424.1|8418.1|8426.1|8420.1|8423.1|8417.1|11
1748434500000|2025-05-28 12:15:00|8424.6|8418.6|8422.1|8416.1|8424.6|8418.6|8421.6|8415.6|12
1748434800000|2025-05-28 12:20:00|8422.6|8416.6|8424.1|8418.1|8425.6|8419.6|8422.6|8416.6|8
1748435100000|2025-05-28 12:25:00|8423.6|8417.6|8422.1|8416.1|8424.1|8418.1|8420.6|8414.6|22
1748435400000|2025-05-28 12:30:00|8421.6|8415.6|8421.1|8415.1|8424.1|8418.1|8420.6|8414.6|33
1748435700000|2025-05-28 12:35:00|8420.6|8414.6|8420.1|8414.1|8421.1|8415.1|8417.6|8411.6|8
1748436000000|2025-05-28 12:40:00|8420.6|8414.6|8420.1|8414.1|8421.6|8415.6|8419.6|8413.6|5
1748436300000|2025-05-28 12:45:00|8419.6|8413.6|8418.6|8412.6|8421.1|8415.1|8418.6|8412.6|5
1748436600000|2025-05-28 12:50:00|8419.1|8413.1|8413.6|8407.6|8419.1|8413.1|8412.6|8406.6|31
1748436900000|2025-05-28 12:55:00|8414.1|8408.1|8409.6|8403.6|8414.6|8408.6|8409.6|8403.6|60
1748437200000|2025-05-28 13:00:00|8410.1|8404.1|8413.1|8407.1|8413.6|8407.6|8409.6|8403.6|41
1748437500000|2025-05-28 13:05:00|8412.6|8406.6|8411.6|8405.6|8413.1|8407.1|8409.6|8403.6|28
1748437800000|2025-05-28 13:10:00|8411.1|8405.1|8408.6|8402.6|8411.6|8405.6|8408.1|8402.1|18
1748438100000|2025-05-28 13:15:00|8408.1|8402.1|8408.1|8402.1|8409.6|8403.6|8407.6|8401.6|28
1748438400000|2025-05-28 13:20:00|8408.6|8402.6|8405.6|8399.6|8409.1|8403.1|8404.6|8398.6|32
1748438700000|2025-05-28 13:25:00|8405.1|8399.1|8402.1|8396.1|8406.6|8400.6|8401.6|8395.6|39
1748439000000|2025-05-28 13:30:00|8401.6|8395.6|8398.1|8392.1|8403.1|8397.1|8386.6|8380.6|657
1748439300000|2025-05-28 13:35:00|8397.6|8391.6|8396.6|8390.6|8404.1|8398.1|8396.6|8390.6|335
1748439600000|2025-05-28 13:40:00|8397.1|8391.1|8393.6|8387.6|8399.1|8393.1|8390.6|8384.6|199
1748439900000|2025-05-28 13:45:00|8394.6|8388.6|8395.6|8389.6|8397.6|8391.6|8391.6|8385.6|159
1748440200000|2025-05-28 13:50:00|8396.6|8390.6|8402.6|8396.6|8403.1|8397.1|8393.6|8387.6|164
1748440500000|2025-05-28 13:55:00|8401.6|8395.6|8398.6|8392.6|8406.6|8400.6|8398.1|8392.1|117
1748440800000|2025-05-28 14:00:00|8399.1|8393.1|8403.6|8397.6|8405.6|8399.6|8398.6|8392.6|109
1748441100000|2025-05-28 14:05:00|8403.1|8397.1|8402.6|8396.6|8408.1|8402.1|8402.6|8396.6|65
1748441400000|2025-05-28 14:10:00|8403.1|8397.1|8400.1|8394.1|8405.6|8399.6|8399.6|8393.6|59
1748441700000|2025-05-28 14:15:00|8400.6|8394.6|8394.6|8388.6|8401.6|8395.6|8393.6|8387.6|44
1748442000000|2025-05-28 14:20:00|8394.1|8388.1|8397.6|8391.6|8397.6|8391.6|8390.1|8384.1|111
1748442300000|2025-05-28 14:25:00|8397.1|8391.1|8392.6|8386.6|8399.1|8393.1|8392.6|8386.6|153
1748442600000|2025-05-28 14:30:00|8392.1|8386.1|8392.6|8386.6|8394.1|8388.1|8390.6|8384.6|67
1748442900000|2025-05-28 14:35:00|8393.1|8387.1|8384.1|8378.1|8395.6|8389.6|8382.6|8376.6|320
1748443200000|2025-05-28 14:40:00|8383.6|8377.6|8389.1|8383.1|8389.6|8383.6|8382.6|8376.6|162
1748443500000|2025-05-28 14:45:00|8388.6|8382.6|8386.1|8380.1|8390.6|8384.6|8383.6|8377.6|148
1748443800000|2025-05-28 14:50:00|8385.6|8379.6|8378.6|8372.6|8387.6|8381.6|8377.6|8371.6|122
1748444100000|2025-05-28 14:55:00|8379.1|8373.1|8381.1|8375.1|8383.1|8377.1|8377.6|8371.6|345
1748444400000|2025-05-28 15:00:00|8380.1|8374.1|8385.1|8379.1|8385.1|8379.1|8380.1|8374.1|37
1748444700000|2025-05-28 15:05:00|8386.1|8380.1|8379.1|8373.1|8386.1|8380.1|8378.1|8372.1|206
1748445000000|2025-05-28 15:10:00|8380.1|8374.1|8373.1|8367.1|8380.1|8374.1|8373.1|8367.1|204
1748445300000|2025-05-28 15:15:00|8374.1|8368.1|8385.1|8379.1|8385.1|8379.1|8374.1|8368.1|235
1748445600000|2025-05-28 15:20:00|8386.1|8380.1|8388.1|8382.1|8390.1|8384.1|8386.1|8380.1|124
1748445900000|2025-05-28 15:25:00|8387.1|8381.1|8383.1|8377.1|8388.1|8382.1|8380.1|8374.1|400
1748446200000|2025-05-28 15:30:00|8384.1|8378.1|8378.1|8372.1|8386.1|8380.1|8378.1|8372.1|69
1748446500000|2025-05-28 15:35:00|8379.1|8373.1|8380.1|8374.1|8383.1|8377.1|8379.1|8373.1|90
1748446800000|2025-05-28 15:40:00|8382.1|8376.1|8380.1|8374.1|8382.1|8376.1|8379.1|8373.1|9
1748447100000|2025-05-28 15:45:00|8378.1|8372.1|8379.1|8373.1|8379.1|8373.1|8378.1|8372.1|11
1748447400000|2025-05-28 15:50:00|8382.1|8376.1|8383.1|8377.1|8384.1|8378.1|8381.1|8375.1|20
1748447700000|2025-05-28 15:55:00|8382.1|8376.1|8378.1|8372.1|8384.1|8378.1|8378.1|8372.1|27
1748448000000|2025-05-28 16:00:00|8379.1|8373.1|8382.1|8376.1|8382.1|8376.1|8379.1|8373.1|8
1748448300000|2025-05-28 16:05:00|8383.1|8377.1|8383.1|8377.1|8384.1|8378.1|8381.1|8375.1|31
1748448600000|2025-05-28 16:10:00|8384.1|8378.1|8380.1|8374.1|8384.1|8378.1|8380.1|8374.1|222
1748448900000|2025-05-28 16:15:00|8381.1|8375.1|8382.1|8376.1|8382.1|8376.1|8380.1|8374.1|49
1748449200000|2025-05-28 16:20:00|8381.1|8375.1|8378.1|8372.1|8381.1|8375.1|8375.1|8369.1|15
1748449500000|2025-05-28 16:25:00|8381.1|8375.1|8382.1|8376.1|8383.1|8377.1|8381.1|8375.1|18
1748449800000|2025-05-28 16:30:00|8381.1|8375.1|8378.1|8372.1|8382.1|8376.1|8378.1|8372.1|36
1748450100000|2025-05-28 16:35:00|8377.1|8371.1|8381.1|8375.1|8381.1|8375.1|8377.1|8371.1|20
1748450400000|2025-05-28 16:40:00|8379.1|8373.1|8380.1|8374.1|8380.1|8374.1|8379.1|8373.1|53
1748450700000|2025-05-28 16:45:00|8379.1|8373.1|8380.1|8374.1|8381.1|8375.1|8377.1|8371.1|38
1748451000000|2025-05-28 16:50:00|8381.1|8375.1|8377.1|8371.1|8381.1|8375.1|8377.1|8371.1|20
1748451300000|2025-05-28 16:55:00|8379.1|8373.1|8382.1|8376.1|8382.1|8376.1|8379.1|8373.1|28
1748451600000|2025-05-28 17:00:00|8383.1|8377.1|8387.1|8381.1|8388.1|8382.1|8383.1|8377.1|12
1748451900000|2025-05-28 17:05:00|8388.1|8382.1|8390.1|8384.1|8390.1|8384.1|8388.1|8382.1|48
1748452200000|2025-05-28 17:10:00|8389.1|8383.1|8390.1|8384.1|8391.1|8385.1|8389.1|8383.1|30
1748452500000|2025-05-28 17:15:00|8392.1|8386.1|8392.1|8386.1|8393.1|8387.1|8392.1|8386.1|16
1748452800000|2025-05-28 17:20:00|8393.1|8387.1|8394.1|8388.1|8394.1|8388.1|8393.1|8387.1|38
1748453100000|2025-05-28 17:25:00|8393.1|8387.1|8392.1|8386.1|8393.1|8387.1|8391.1|8385.1|31
1748453400000|2025-05-28 17:30:00|8391.1|8385.1|8391.1|8385.1|8391.1|8385.1|8388.1|8382.1|27
1748453700000|2025-05-28 17:35:00|8392.1|8386.1|8393.1|8387.1|8393.1|8387.1|8391.1|8385.1|21
1748454000000|2025-05-28 17:40:00|8392.1|8386.1|8387.1|8381.1|8392.1|8386.1|8387.1|8381.1|43
1748454300000|2025-05-28 17:45:00|8390.1|8384.1|8390.1|8384.1|8390.1|8384.1|8389.1|8383.1|21
1748454600000|2025-05-28 17:50:00|8389.1|8383.1|8386.1|8380.1|8389.1|8383.1|8386.1|8380.1|91
1748454900000|2025-05-28 17:55:00|8387.1|8381.1|8386.1|8380.1|8390.1|8384.1|8385.1|8379.1|1442
1748455200000|2025-05-28 18:00:00|8389.1|8383.1|8388.1|8382.1|8391.1|8385.1|8387.1|8381.1|42
1748455500000|2025-05-28 18:05:00|8389.1|8383.1|8389.1|8383.1|8391.1|8385.1|8387.1|8381.1|97
1748455800000|2025-05-28 18:10:00|8390.1|8384.1|8391.1|8385.1|8392.1|8386.1|8390.1|8384.1|51
1748456100000|2025-05-28 18:15:00|8390.1|8384.1|8389.1|8383.1|8390.1|8384.1|8389.1|8383.1|27
1748456400000|2025-05-28 18:20:00|8390.1|8384.1|8388.1|8382.1|8391.1|8385.1|8388.1|8382.1|38
1748456700000|2025-05-28 18:25:00|8387.1|8381.1|8388.1|8382.1|8388.1|8382.1|8387.1|8381.1|9
1748457000000|2025-05-28 18:30:00|8389.1|8383.1|8386.1|8380.1|8389.1|8383.1|8386.1|8380.1|12
1748457300000|2025-05-28 18:35:00|8384.1|8378.1|8388.1|8382.1|8388.1|8382.1|8384.1|8378.1|26
1748457600000|2025-05-28 18:40:00|8386.1|8380.1|8386.1|8380.1|8387.1|8381.1|8386.1|8380.1|34
1748457900000|2025-05-28 18:45:00|8385.1|8379.1|8394.1|8388.1|8398.1|8392.1|8385.1|8379.1|198
1748458200000|2025-05-28 18:50:00|8392.1|8386.1|8390.1|8384.1|8394.1|8388.1|8385.1|8379.1|182
1748458500000|2025-05-28 18:55:00|8389.1|8383.1|8399.7|8381.7|8399.7|8389.1|8389.1|8381.7|193
1748458800000|2025-05-28 19:00:00|8399.6|8381.6|8398.3|8380.3|8400.6|8382.6|8398.1|8380.1|0
1748459100000|2025-05-28 19:05:00|8398.2|8380.2|8400|8382|8401.3|8383.3|8398.1|8380.1|0
1748459400000|2025-05-28 19:10:00|8399.9|8381.9|8396.1|8378.1|8400.4|8382.4|8394.9|8376.9|0
1748459700000|2025-05-28 19:15:00|8396.2|8378.2|8395.1|8377.1|8396.5|8378.5|8394.4|8376.4|0
1748460000000|2025-05-28 19:20:00|8395|8377|8392.5|8374.5|8395.3|8377.3|8391.5|8373.5|0
1748460300000|2025-05-28 19:25:00|8392.6|8374.6|8391.5|8373.5|8392.7|8374.7|8390.5|8372.5|0
1748460600000|2025-05-28 19:30:00|8391.4|8373.4|8392.5|8374.5|8392.9|8374.9|8391.2|8373.2|0
1748460900000|2025-05-28 19:35:00|8392.4|8374.4|8389.2|8371.2|8392.5|8374.5|8389|8371|0
1748461200000|2025-05-28 19:40:00|8389.3|8371.3|8389.9|8371.9|8392.4|8374.4|8388.3|8370.3|0
1748461500000|2025-05-28 19:45:00|8390|8372|8391.8|8373.8|8392.8|8374.8|8389.2|8371.2|0
1748461800000|2025-05-28 19:50:00|8391.9|8373.9|8385.7|8367.7|8391.9|8373.9|8383.4|8365.4|0
1748462100000|2025-05-28 19:55:00|8385.6|8367.6|8383.7|8365.7|8386.6|8368.6|8381.9|8363.9|0
1748462400000|2025-05-28 20:00:00|8384.3|8366.3|8383.9|8365.9|8384.5|8366.5|8377.5|8359.5|0
1748462700000|2025-05-28 20:05:00|8384.1|8366.1|8387.2|8369.2|8388.3|8370.3|8383.9|8365.9|0
1748463000000|2025-05-28 20:10:00|8387.4|8369.4|8384.9|8366.9|8387.4|8369.4|8383.5|8365.5|0
1748463300000|2025-05-28 20:15:00|8384.7|8366.7|8386.8|8368.8|8388|8370|8384.3|8366.3|0
1748463600000|2025-05-28 20:20:00|8381.4|8363.4|8392.4|8374.4|8398|8380|8377.5|8359.5|0
1748463900000|2025-05-28 20:25:00|8392.6|8374.6|8394|8376|8397.6|8379.6|8392.6|8374.6|0
1748464200000|2025-05-28 20:30:00|8393.9|8375.9|8394|8376|8395.3|8377.3|8392.2|8374.2|0
1748464500000|2025-05-28 20:35:00|8394.2|8376.2|8395.7|8377.7|8398.4|8380.4|8394|8376|0
1748464800000|2025-05-28 20:40:00|8395.5|8377.5|8399.8|8381.8|8399.8|8381.8|8395.3|8377.3|0
1748465100000|2025-05-28 20:45:00|8400|8382|8400.3|8382.3|8400.7|8382.7|8398.6|8380.6|0
1748465400000|2025-05-28 20:50:00|8400.1|8382.1|8399.4|8381.4|8401.1|8383.1|8397.8|8379.8|0
1748465700000|2025-05-28 20:55:00|8399.6|8381.6|8404.1|8386.1|8405|8387|8398.6|8380.6|0
1748466000000|2025-05-28 21:00:00|8404.3|8386.3|8401.3|8383.3|8404.6|8386.6|8401.3|8383.3|0
1748466300000|2025-05-28 21:05:00|8401.6|8383.6|8401.8|8383.8|8402.8|8384.8|8400.6|8382.6|0
1748466600000|2025-05-28 21:10:00|8402|8384|8402.4|8384.4|8402.6|8384.6|8401.7|8383.7|0
1748466900000|2025-05-28 21:15:00|8401.7|8383.7|8401.4|8383.4|8402.5|8384.5|8401|8383|0
1748467200000|2025-05-28 21:20:00|8401.6|8383.6|8398.8|8380.8|8401.6|8383.6|8398.8|8380.8|0
1748467500000|2025-05-28 21:25:00|8398.7|8380.7|8396.4|8378.4|8399.3|8381.3|8395.7|8377.7|0
1748467800000|2025-05-28 21:30:00|8396.5|8378.5|8395.1|8377.1|8397.7|8379.7|8394.2|8376.2|0
1748468100000|2025-05-28 21:35:00|8396.7|8378.7|8396.2|8378.2|8397.3|8379.3|8395.5|8377.5|0
1748468400000|2025-05-28 21:40:00|8396.3|8378.3|8396.5|8378.5|8397.5|8379.5|8394.7|8376.7|0
1748468700000|2025-05-28 21:45:00|8396.6|8378.6|8398.1|8380.1|8399|8381|8396.2|8378.2|0
1748469000000|2025-05-28 21:50:00|8398.3|8380.3|8400.4|8382.4|8401.5|8383.5|8398.3|8380.3|0
1748469300000|2025-05-28 21:55:00|8400.5|8382.5|8399.7|8381.7|8400.5|8382.5|8398.8|8380.8|0
1748469600000|2025-05-28 22:00:00|8399.9|8381.9|8400.2|8382.2|8402.4|8384.4|8396.7|8378.7|0
1748469900000|2025-05-28 22:05:00|8400.1|8382.1|8401.7|8383.7|8402.4|8384.4|8398.2|8380.2|0
1748470200000|2025-05-28 22:10:00|8401.6|8383.6|8401.9|8383.9|8403.1|8385.1|8400.4|8382.4|0
1748470500000|2025-05-28 22:15:00|8401.8|8383.8|8402.6|8384.6|8403.3|8385.3|8401.6|8383.6|0
1748470800000|2025-05-28 22:20:00|8402.7|8384.7|8401.8|8383.8|8403.1|8385.1|8401.2|8383.2|0
1748471100000|2025-05-28 22:25:00|8401.9|8383.9|8401.8|8383.8|8402.4|8384.4|8399.9|8381.9|0
1748471400000|2025-05-28 22:30:00|8401.7|8383.7|8402|8384|8402.4|8384.4|8400.8|8382.8|0
1748471700000|2025-05-28 22:35:00|8402.1|8384.1|8407|8389|8407.4|8389.4|8401.8|8383.8|0
1748472000000|2025-05-28 22:40:00|8407.3|8389.3|8408|8390|8409.3|8391.3|8407.2|8389.2|0
1748472300000|2025-05-28 22:45:00|8408.2|8390.2|8414.1|8396.1|8414.2|8396.2|8408.2|8390.2|0
1748472600000|2025-05-28 22:50:00|8413.9|8395.9|8418.8|8400.8|8419.6|8401.6|8413.9|8395.9|0
1748472900000|2025-05-28 22:55:00|8418.7|8400.7|8420.5|8402.5|8421.8|8403.8|8418.5|8400.5|0
1748473200000|2025-05-28 23:00:00|8420.7|8402.7|8431.1|8413.1|8431.6|8413.6|8420.7|8402.7|0
1748473500000|2025-05-28 23:05:00|8431.2|8413.2|8438.8|8420.8|8442|8424|8430.5|8412.5|0
1748473800000|2025-05-28 23:10:00|8438.7|8420.7|8452|8434|8453.2|8435.2|8438.7|8420.7|0
1748474100000|2025-05-28 23:15:00|8452.1|8434.1|8459.3|8441.3|8464.8|8446.8|8452.1|8434.1|0
1748474400000|2025-05-28 23:20:00|8459.2|8441.2|8455.7|8437.7|8462.3|8444.3|8453.2|8435.2|0
1748474700000|2025-05-28 23:25:00|8455.9|8437.9|8451.1|8433.1|8456.4|8438.4|8449.4|8431.4|0
1748475000000|2025-05-28 23:30:00|8451.3|8433.3|8454.9|8436.9|8456.1|8438.1|8449.7|8431.7|0
1748475300000|2025-05-28 23:35:00|8454.7|8436.7|8460|8442|8461.3|8443.3|8454.4|8436.4|0
1748475600000|2025-05-28 23:40:00|8459.9|8441.9|8461.7|8443.7|8466|8448|8456.2|8438.2|0
1748475900000|2025-05-28 23:45:00|8461.3|8443.3|8456|8438|8462.4|8444.4|8453.4|8435.4|0
1748476200000|2025-05-28 23:50:00|8455.8|8437.8|8457.2|8439.2|8457.5|8439.5|8452.6|8434.6|0
1748476500000|2025-05-28 23:55:00|8457.3|8439.3|8461.9|8443.9|8462.8|8444.8|8456.8|8438.8|0
1748476800000|2025-05-29 00:00:00|8461.7|8443.7|8458.1|8440.1|8463|8445|8455.3|8437.3|0
1748477100000|2025-05-29 00:05:00|8458|8440|8454.8|8436.8|8459.2|8441.2|8452.8|8434.8|0
1748477400000|2025-05-29 00:10:00|8454.7|8436.7|8452.8|8434.8|8455.7|8437.7|8449.4|8431.4|0
1748477700000|2025-05-29 00:15:00|8452.9|8434.9|8456.5|8438.5|8458.2|8440.2|8449|8431|0
1748478000000|2025-05-29 00:20:00|8456.6|8438.6|8451.7|8433.7|8456.6|8438.6|8450|8432|0
1748478300000|2025-05-29 00:25:00|8451.6|8433.6|8450.3|8432.3|8452.2|8434.2|8447.4|8429.4|0
1748478600000|2025-05-29 00:30:00|8450.1|8432.1|8453.3|8435.3|8453.7|8435.7|8449.1|8431.1|0
1748478900000|2025-05-29 00:35:00|8453.2|8435.2|8452.7|8434.7|8453.4|8435.4|8450.9|8432.9|0
1748479200000|2025-05-29 00:40:00|8452.8|8434.8|8456.9|8438.9|8457.3|8439.3|8452.5|8434.5|0
1748479500000|2025-05-29 00:45:00|8456.8|8438.8|8431.6|8413.6|8456.9|8438.9|8431.1|8413.1|0
1748479800000|2025-05-29 00:50:00|8431.4|8413.4|8433|8415|8433|8415|8429.8|8411.8|0
1748480100000|2025-05-29 00:55:00|8435.7|8417.7|8433.3|8415.3|8436|8418|8431.2|8413.2|0
1748480400000|2025-05-29 01:00:00|8433.1|8415.1|8417.2|8399.2|8433.3|8415.3|8412.7|8394.7|0
1748480700000|2025-05-29 01:05:00|8417.4|8399.4|8439.7|8421.7|8440.8|8422.8|8415.2|8397.2|0
1748481000000|2025-05-29 01:10:00|8439.8|8421.8|8439.4|8421.4|8440.8|8422.8|8438.9|8420.9|0
1748481300000|2025-05-29 01:15:00|8439.7|8421.7|8420|8414|8469|8463|8420|8414|3597
1748481600000|2025-05-29 01:20:00|8421|8415|8443|8437|8445|8439|8421|8415|1342
1748481900000|2025-05-29 01:25:00|8442|8436|8436|8430|8442|8436|8432|8426|1604
1748482200000|2025-05-29 01:30:00|8439|8433|8408|8402|8445|8439|8408|8402|3764
1748482500000|2025-05-29 01:35:00|8407|8401|8441|8435|8444|8438|8404|8398|2386
1748482800000|2025-05-29 01:40:00|8440|8434|8459|8453|8473|8467|8436|8430|1995
1748483100000|2025-05-29 01:45:00|8460|8454|8447|8441|8472|8466|8443|8437|1896
1748483400000|2025-05-29 01:50:00|8446|8440|8473|8467|8481|8475|8441|8435|1797
1748483700000|2025-05-29 01:55:00|8474|8468|8462|8456|8482|8476|8454|8448|1681
1748484000000|2025-05-29 02:00:00|8463|8457|8451|8445|8476|8470|8451|8445|1646
1748484300000|2025-05-29 02:05:00|8452|8446|8432|8426|8454|8448|8429|8423|1862
1748484600000|2025-05-29 02:10:00|8431|8425|8437|8431|8442|8436|8430|8424|1430
1748484900000|2025-05-29 02:15:00|8438|8432|8462|8456|8464|8458|8434|8428|1545
1748485200000|2025-05-29 02:20:00|8461|8455|8457|8451|8484|8478|8457|8451|1697
1748485500000|2025-05-29 02:25:00|8458|8452|8466|8460|8476|8470|8451|8445|1375
1748485800000|2025-05-29 02:30:00|8467|8461|8463|8457|8474|8468|8457|8451|1122
1748486100000|2025-05-29 02:35:00|8464|8458|8452|8446|8470|8464|8450|8444|1225
1748486400000|2025-05-29 02:40:00|8451|8445|8472|8466|8475|8469|8451|8445|1170
1748486700000|2025-05-29 02:45:00|8473|8467|8494|8488|8496|8490|8471|8465|1862
1748487000000|2025-05-29 02:50:00|8493|8487|8473|8467|8496|8490|8472|8466|1195
1748487300000|2025-05-29 02:55:00|8474|8468|8472|8466|8480|8474|8468|8462|1030
1748487600000|2025-05-29 03:00:00|8471|8465|8461|8455|8478|8472|8460|8454|1094
1748487900000|2025-05-29 03:05:00|8460|8454|8456|8450|8468|8462|8454|8448|1057
1748488200000|2025-05-29 03:10:00|8455|8449|8463|8457|8469|8463|8454|8448|959
1748488500000|2025-05-29 03:15:00|8464|8458|8463|8457|8472|8466|8459|8453|854
1748488800000|2025-05-29 03:20:00|8462|8456|8480|8474|8485|8479|8458|8452|1036
1748489100000|2025-05-29 03:25:00|8479|8473|8486|8480|8494|8488|8479|8473|1028
1748489400000|2025-05-29 03:30:00|8487|8481|8509|8503|8514|8508|8487|8481|1786
1748489700000|2025-05-29 03:35:00|8508|8502|8504|8498|8512|8506|8498|8492|979
1748490000000|2025-05-29 03:40:00|8505|8499|8505|8499|8518|8512|8504|8498|1027
1748490300000|2025-05-29 03:45:00|8504|8498|8508|8502|8511|8505|8504|8498|850
1748490600000|2025-05-29 03:50:00|8507|8501|8497|8491|8509|8503|8495|8489|920
1748490900000|2025-05-29 03:55:00|8495|8489|8507|8501|8509|8503|8495|8489|985
1748491200000|2025-05-29 04:00:00|8506.9|8488.9|8508.5|8490.5|8508.8|8490.8|8506.7|8488.7|0
1748491500000|2025-05-29 04:05:00|8508.4|8490.4|8508.6|8490.6|8508.9|8490.9|8508|8490|0
1748491800000|2025-05-29 04:10:00|8508.7|8490.7|8509.4|8491.4|8509.6|8491.6|8508.4|8490.4|0
1748492100000|2025-05-29 04:15:00|8509.5|8491.5|8507.7|8489.7|8509.6|8491.6|8507.1|8489.1|0
1748492400000|2025-05-29 04:20:00|8507.8|8489.8|8508.7|8490.7|8509|8491|8507.6|8489.6|0
1748492700000|2025-05-29 04:25:00|8508.8|8490.8|8507.9|8489.9|8508.8|8490.8|8506.6|8488.6|0
1748493000000|2025-05-29 04:30:00|8507.8|8489.8|8506.3|8488.3|8508.9|8490.9|8506.3|8488.3|0
1748493300000|2025-05-29 04:35:00|8506.4|8488.4|8507.6|8489.6|8508.3|8490.3|8505.9|8487.9|0
1748493600000|2025-05-29 04:40:00|8507.7|8489.7|8509.5|8491.5|8510|8492|8507.6|8489.6|0
1748493900000|2025-05-29 04:45:00|8509.6|8491.6|8509.2|8491.2|8510|8492|8509|8491|0
1748494200000|2025-05-29 04:50:00|8509.4|8491.4|8509.7|8491.7|8509.9|8491.9|8508.7|8490.7|0
1748494500000|2025-05-29 04:55:00|8509.9|8491.9|8510.5|8492.5|8511.1|8493.1|8509.4|8491.4|7
1748494800000|2025-05-29 05:00:00|8505|8499|8513|8507|8520|8514|8498|8492|2341
1748495100000|2025-05-29 05:05:00|8512|8506|8511|8505|8517|8511|8508|8502|944
1748495400000|2025-05-29 05:10:00|8510|8504|8529|8523|8532|8526|8510|8504|1148
1748495700000|2025-05-29 05:15:00|8528|8522|8551|8545|8554|8548|8528|8522|1410
1748496000000|2025-05-29 05:20:00|8550|8544|8550|8544|8562|8556|8547|8541|1388
1748496300000|2025-05-29 05:25:00|8551|8545|8545|8539|8555|8549|8541|8535|1250
1748496600000|2025-05-29 05:30:00|8544|8538|8539|8533|8551|8545|8536|8530|1542
1748496900000|2025-05-29 05:35:00|8540|8534|8539|8533|8550|8544|8536|8530|1394
1748497200000|2025-05-29 05:40:00|8538|8532|8541|8535|8551|8545|8537|8531|1076
1748497500000|2025-05-29 05:45:00|8542|8536|8522|8516|8544|8538|8522|8516|1286
1748497800000|2025-05-29 05:50:00|8523|8517|8527|8521|8533|8527|8520|8514|2231
1748498100000|2025-05-29 05:55:00|8528|8522|8522|8516|8529|8523|8517|8511|1056
1748498400000|2025-05-29 06:00:00|8521|8515|8507|8501|8526|8520|8502|8496|2089
1748498700000|2025-05-29 06:05:00|8506|8500|8504|8498|8515|8509|8501|8495|1203
1748499000000|2025-05-29 06:10:00|8503|8497|8501|8495|8513|8507|8501|8495|1229
1748499300000|2025-05-29 06:15:00|8502|8496|8494|8488|8503|8497|8492|8486|1465
1748499600000|2025-05-29 06:20:00|8495|8489|8501|8495|8501|8495|8495|8489|1018
1748499900000|2025-05-29 06:25:00|8500|8494|8515|8509|8517|8511|8500|8494|1310
1748500200000|2025-05-29 06:30:00|8514|8508|8518|8512|8520|8514|8513|8507|1182
1748500500000|2025-05-29 06:35:00|8517|8511|8512|8506|8520|8514|8510|8504|1094
1748500800000|2025-05-29 06:40:00|8513|8507|8511|8505|8518|8512|8509|8503|857
1748501100000|2025-05-29 06:45:00|8512|8506|8510|8504|8515|8509|8509|8503|964
1748501400000|2025-05-29 06:50:00|8511|8505|8520|8514|8522|8516|8510|8504|982
1748501700000|2025-05-29 06:55:00|8519|8513|8529|8523|8531|8525|8518|8512|1089
1748502000000|2025-05-29 07:00:00|8528|8522|8550|8544|8570|8564|8528|8522|3185
1748502300000|2025-05-29 07:05:00|8549|8543|8536|8530|8553|8547|8534|8528|2230
1748502600000|2025-05-29 07:10:00|8535|8529|8548|8542|8552|8546|8535|8529|2082
1748502900000|2025-05-29 07:15:00|8549|8543|8552|8546|8553|8547|8545|8539|1789
1748503200000|2025-05-29 07:20:00|8553|8547|8553|8547|8560|8554|8553|8547|1585
1748503500000|2025-05-29 07:25:00|8554|8548|8550|8544|8555|8549|8548|8542|1167
1748503800000|2025-05-29 07:30:00|8551|8545|8545|8539|8555|8549|8544|8538|1394
1748504100000|2025-05-29 07:35:00|8546|8540|8553|8547|8561|8555|8546|8540|1362
1748504400000|2025-05-29 07:40:00|8554|8548|8549|8543|8555|8549|8546|8540|1412
1748504700000|2025-05-29 07:45:00|8550|8544|8551|8545|8554|8548|8547|8541|1877
1748505000000|2025-05-29 07:50:00|8550|8544|8555|8549|8558|8552|8550|8544|1593
1748505300000|2025-05-29 07:55:00|8554|8548|8559|8553|8561|8555|8552|8546|1579
1748505600000|2025-05-29 08:00:00|8560|8554|8555|8549|8564|8558|8553|8547|1389
1748505900000|2025-05-29 08:05:00|8556|8550|8552|8546|8564|8558|8551|8545|1370
1748506200000|2025-05-29 08:10:00|8553|8547|8539|8533|8553|8547|8539|8533|1342
1748506500000|2025-05-29 08:15:00|8540|8534|8534|8528|8540|8534|8533|8527|1878
1748506800000|2025-05-29 08:20:00|8533|8527|8529|8523|8535|8529|8529|8523|1921
1748507100000|2025-05-29 08:25:00|8531|8525|8530|8524|8532|8526|8524|8518|1113
1748507400000|2025-05-29 08:30:00|8532.4|8514.4|8529.6|8511.6|8532.5|8514.5|8529.1|8511.1|2
1748507700000|2025-05-29 08:35:00|8529.5|8511.5|8531.3|8513.3|8532|8514|8529.2|8511.2|39
1748508000000|2025-05-29 08:40:00|8531.5|8513.5|8531.8|8513.8|8533.2|8515.2|8530.7|8512.7|8
1748508300000|2025-05-29 08:45:00|8531.9|8513.9|8530.7|8512.7|8532.5|8514.5|8530.1|8512.1|0
1748508600000|2025-05-29 08:50:00|8530.8|8512.8|8532|8514|8532.6|8514.6|8530.3|8512.3|0
1748508900000|2025-05-29 08:55:00|8532.1|8514.1|8530.9|8512.9|8532.2|8514.2|8530.5|8512.5|0
1748509200000|2025-05-29 09:00:00|8531.1|8513.1|8531.7|8513.7|8531.7|8513.7|8529.2|8511.2|0
1748509500000|2025-05-29 09:05:00|8531.6|8513.6|8532.7|8514.7|8533|8515|8531.4|8513.4|0
1748509800000|2025-05-29 09:10:00|8532.6|8514.6|8533.5|8515.5|8534.4|8516.4|8532|8514|0
1748510100000|2025-05-29 09:15:00|8524|8518|8527.5|8521.5|8529|8523|8523.5|8517.5|333
1748510400000|2025-05-29 09:20:00|8528|8522|8529|8523|8531|8525|8528|8522|123
1748510700000|2025-05-29 09:25:00|8529.5|8523.5|8532.5|8526.5|8532.5|8526.5|8528|8522|37
1748511000000|2025-05-29 09:30:00|8532|8526|8530.5|8524.5|8536.5|8530.5|8529.5|8523.5|168
1748511300000|2025-05-29 09:35:00|8531|8525|8533|8527|8535.5|8529.5|8529.5|8523.5|87
1748511600000|2025-05-29 09:40:00|8533.5|8527.5|8530.5|8524.5|8533.5|8527.5|8529.5|8523.5|51
1748511900000|2025-05-29 09:45:00|8530|8524|8530.5|8524.5|8532.5|8526.5|8529.5|8523.5|76
1748512200000|2025-05-29 09:50:00|8530|8524|8528.5|8522.5|8530|8524|8527.5|8521.5|67
1748512500000|2025-05-29 09:55:00|8528|8522|8525|8519|8532.5|8526.5|8525|8519|57
1748512800000|2025-05-29 10:00:00|8525.5|8519.5|8525|8519|8529.5|8523.5|8524.5|8518.5|54
1748513100000|2025-05-29 10:05:00|8525.5|8519.5|8524.5|8518.5|8525.5|8519.5|8522|8516|113
1748513400000|2025-05-29 10:10:00|8525.5|8519.5|8525|8519|8527|8521|8524|8518|34
1748513700000|2025-05-29 10:15:00|8525.5|8519.5|8523.5|8517.5|8527.5|8521.5|8522.5|8516.5|81
1748514000000|2025-05-29 10:20:00|8525|8519|8524|8518|8526.5|8520.5|8521.5|8515.5|103
1748514300000|2025-05-29 10:25:00|8524.5|8518.5|8523.5|8517.5|8526|8520|8523.5|8517.5|54
1748514600000|2025-05-29 10:30:00|8524|8518|8526|8520|8526|8520|8522.5|8516.5|31
1748514900000|2025-05-29 10:35:00|8526.5|8520.5|8519.5|8513.5|8526.5|8520.5|8516.5|8510.5|73
1748515200000|2025-05-29 10:40:00|8519|8513|8518|8512|8520|8514|8517.5|8511.5|27
1748515500000|2025-05-29 10:45:00|8518.5|8512.5|8507|8501|8519|8513|8507|8501|256
1748515800000|2025-05-29 10:50:00|8507.5|8501.5|8492|8486|8507.5|8501.5|8491.5|8485.5|514
1748516100000|2025-05-29 10:55:00|8491.5|8485.5|8497.5|8491.5|8498|8492|8487.5|8481.5|407
1748516400000|2025-05-29 11:00:00|8497|8491|8498.5|8492.5|8502.5|8496.5|8497|8491|154
1748516700000|2025-05-29 11:05:00|8498|8492|8500|8494|8502.5|8496.5|8497.5|8491.5|51
1748517000000|2025-05-29 11:10:00|8499.5|8493.5|8501|8495|8501.5|8495.5|8498.5|8492.5|12
1748517300000|2025-05-29 11:15:00|8501.5|8495.5|8499|8493|8502|8496|8495.5|8489.5|34
1748517600000|2025-05-29 11:20:00|8498.5|8492.5|8495.5|8489.5|8501.5|8495.5|8495.5|8489.5|13
1748517900000|2025-05-29 11:25:00|8496|8490|8491.5|8485.5|8496|8490|8491|8485|30
1748518200000|2025-05-29 11:30:00|8491|8485|8494|8488|8496|8490|8491|8485|53
1748518500000|2025-05-29 11:35:00|8494.5|8488.5|8492|8486|8497.5|8491.5|8492|8486|58
1748518800000|2025-05-29 11:40:00|8491.5|8485.5|8495|8489|8495|8489|8490|8484|74
1748519100000|2025-05-29 11:45:00|8494.5|8488.5|8493.5|8487.5|8496.5|8490.5|8492.5|8486.5|33
1748519400000|2025-05-29 11:50:00|8494|8488|8490.5|8484.5|8494|8488|8489.5|8483.5|33
1748519700000|2025-05-29 11:55:00|8491|8485|8487|8481|8491|8485|8486.5|8480.5|79
1748520000000|2025-05-29 12:00:00|8487.5|8481.5|8499.5|8493.5|8500|8494|8487|8481|64
1748520300000|2025-05-29 12:05:00|8500|8494|8502|8496|8505.5|8499.5|8496|8490|229
1748520600000|2025-05-29 12:10:00|8502.5|8496.5|8501.5|8495.5|8503.5|8497.5|8498|8492|80
1748520900000|2025-05-29 12:15:00|8501|8495|8504|8498|8505.5|8499.5|8500.5|8494.5|75
1748521200000|2025-05-29 12:20:00|8503.5|8497.5|8502.5|8496.5|8507.5|8501.5|8502.5|8496.5|69
1748521500000|2025-05-29 12:25:00|8502|8496|8502|8496|8504|8498|8500.5|8494.5|45
1748521800000|2025-05-29 12:30:00|8503|8497|8502|8496|8507|8501|8494|8488|184
1748522100000|2025-05-29 12:35:00|8502.5|8496.5|8494.5|8488.5|8503.5|8497.5|8494|8488|170
1748522400000|2025-05-29 12:40:00|8495|8489|8493.5|8487.5|8496.5|8490.5|8492.5|8486.5|187
1748522700000|2025-05-29 12:45:00|8494|8488|8497.5|8491.5|8498|8492|8493|8487|147
1748523000000|2025-05-29 12:50:00|8497|8491|8495.5|8489.5|8499.5|8493.5|8493.5|8487.5|154
1748523300000|2025-05-29 12:55:00|8495|8489|8498|8492|8498.5|8492.5|8494|8488|130
1748523600000|2025-05-29 13:00:00|8498.5|8492.5|8499.5|8493.5|8501.5|8495.5|8498.5|8492.5|116
1748523900000|2025-05-29 13:05:00|8500|8494|8499.5|8493.5|8506.5|8500.5|8499|8493|159
1748524200000|2025-05-29 13:10:00|8499|8493|8500.5|8494.5|8501.5|8495.5|8498.5|8492.5|111
1748524500000|2025-05-29 13:15:00|8501|8495|8502.5|8496.5|8503|8497|8499.5|8493.5|120
1748524800000|2025-05-29 13:20:00|8503.5|8497.5|8505|8499|8506.5|8500.5|8501|8495|84
1748525100000|2025-05-29 13:25:00|8504.5|8498.5|8511|8505|8511|8505|8498.5|8492.5|178
1748525400000|2025-05-29 13:30:00|8511.5|8505.5|8485.5|8479.5|8512.5|8506.5|8479.5|8473.5|1046
1748525700000|2025-05-29 13:35:00|8485|8479|8476|8470|8486.5|8480.5|8475.5|8469.5|938
1748526000000|2025-05-29 13:40:00|8475.5|8469.5|8465.5|8459.5|8484|8478|8464|8458|516
1748526300000|2025-05-29 13:45:00|8466|8460|8464.5|8458.5|8471|8465|8463.5|8457.5|878
1748526600000|2025-05-29 13:50:00|8464|8458|8466|8460|8470|8464|8460.5|8454.5|464
1748526900000|2025-05-29 13:55:00|8466.5|8460.5|8464|8458|8468.5|8462.5|8456.5|8450.5|311
1748527200000|2025-05-29 14:00:00|8463.5|8457.5|8464|8458|8468.5|8462.5|8461|8455|245
1748527500000|2025-05-29 14:05:00|8463.5|8457.5|8456.5|8450.5|8464|8458|8455.5|8449.5|295
1748527800000|2025-05-29 14:10:00|8456|8450|8460.5|8454.5|8460.5|8454.5|8453.5|8447.5|346
1748528100000|2025-05-29 14:15:00|8461|8455|8456.5|8450.5|8464|8458|8451.5|8445.5|197
1748528400000|2025-05-29 14:20:00|8457|8451|8460.5|8454.5|8461.5|8455.5|8453.5|8447.5|243
1748528700000|2025-05-29 14:25:00|8461|8455|8452|8446|8463|8457|8452|8446|292
1748529000000|2025-05-29 14:30:00|8452.5|8446.5|8449.5|8443.5|8455|8449|8448.5|8442.5|232
1748529300000|2025-05-29 14:35:00|8449|8443|8447.5|8441.5|8453|8447|8447.5|8441.5|79
1748529600000|2025-05-29 14:40:00|8446.5|8440.5|8450|8444|8450.5|8444.5|8442.5|8436.5|146
1748529900000|2025-05-29 14:45:00|8450.5|8444.5|8455.5|8449.5|8457|8451|8449|8443|88
1748530200000|2025-05-29 14:50:00|8456|8450|8458|8452|8460|8454|8453.5|8447.5|86
1748530500000|2025-05-29 14:55:00|8458.5|8452.5|8462|8456|8462|8456|8456.5|8450.5|50
1748530800000|2025-05-29 15:00:00|8461|8455|8463|8457|8466|8460|8460|8454|114
1748531100000|2025-05-29 15:05:00|8465|8459|8461|8455|8466|8460|8460|8454|50
1748531400000|2025-05-29 15:10:00|8460|8454|8459|8453|8466|8460|8458|8452|79
1748531700000|2025-05-29 15:15:00|8458|8452|8456|8450|8460|8454|8456|8450|52
1748532000000|2025-05-29 15:20:00|8455|8449|8458|8452|8458|8452|8453|8447|129
1748532300000|2025-05-29 15:25:00|8457|8451|8462|8456|8463|8457|8456|8450|100
1748532600000|2025-05-29 15:30:00|8464|8458|8453|8447|8465|8459|8451|8445|229
1748532900000|2025-05-29 15:35:00|8457|8451|8451|8445|8457|8451|8451|8445|43
1748533200000|2025-05-29 15:40:00|8450|8444|8452|8446|8454|8448|8449|8443|59
1748533500000|2025-05-29 15:45:00|8451|8445|8450|8444|8451|8445|8449|8443|33
1748533800000|2025-05-29 15:50:00|8449|8443|8457|8451|8458|8452|8449|8443|55
1748534100000|2025-05-29 15:55:00|8458|8452|8445|8439|8458|8452|8440|8434|78
1748534400000|2025-05-29 16:00:00|8444|8438|8450|8444|8450|8444|8441|8435|122
1748534700000|2025-05-29 16:05:00|8451|8445|8451|8445|8452|8446|8450|8444|86
1748535000000|2025-05-29 16:10:00|8452|8446|8458|8452|8458|8452|8452|8446|144
1748535300000|2025-05-29 16:15:00|8459|8453|8463|8457|8463|8457|8459|8453|118
1748535600000|2025-05-29 16:20:00|8464|8458|8462|8456|8465|8459|8461|8455|144
1748535900000|2025-05-29 16:25:00|8461|8455|8463|8457|8463|8457|8459|8453|58
1748536200000|2025-05-29 16:30:00|8462|8456|8463|8457|8464|8458|8460|8454|40
1748536500000|2025-05-29 16:35:00|8461|8455|8465|8459|8466|8460|8460|8454|213
1748536800000|2025-05-29 16:40:00|8464|8458|8464|8458|8466|8460|8463|8457|41
1748537100000|2025-05-29 16:45:00|8465|8459|8461|8455|8465|8459|8461|8455|12
1748537400000|2025-05-29 16:50:00|8462|8456|8464|8458|8464|8458|8461|8455|29
1748537700000|2025-05-29 16:55:00|8465|8459|8466|8460|8468|8462|8463|8457|103
1748538000000|2025-05-29 17:00:00|8464|8458|8466|8460|8469|8463|8464|8458|109
1748538300000|2025-05-29 17:05:00|8467|8461|8467|8461|8468|8462|8463|8457|136
1748538600000|2025-05-29 17:10:00|8466|8460|8469|8463|8470|8464|8466|8460|123
1748538900000|2025-05-29 17:15:00|8468|8462|8470|8464|8471|8465|8467|8461|77
1748539200000|2025-05-29 17:20:00|8469|8463|8471|8465|8471|8465|8469|8463|44
1748539500000|2025-05-29 17:25:00|8470|8464|8467|8461|8470|8464|8467|8461|66
1748539800000|2025-05-29 17:30:00|8468|8462|8469|8463|8471|8465|8468|8462|55
1748540100000|2025-05-29 17:35:00|8470|8464|8470|8464|8471|8465|8468|8462|44
1748540400000|2025-05-29 17:40:00|8471|8465|8471|8465|8473|8467|8471|8465|64
1748540700000|2025-05-29 17:45:00|8472|8466|8469|8463|8472|8466|8469|8463|60
1748541000000|2025-05-29 17:50:00|8470|8464|8467|8461|8473|8467|8467|8461|147
1748541300000|2025-05-29 17:55:00|8469|8463|8466|8460|8469|8463|8466|8460|29
1748541600000|2025-05-29 18:00:00|8467|8461|8470|8464|8471|8465|8467|8461|125
1748541900000|2025-05-29 18:05:00|8471|8465|8471|8465|8473|8467|8471|8465|47
1748542200000|2025-05-29 18:10:00|8469|8463|8471|8465|8471|8465|8469|8463|21
1748542500000|2025-05-29 18:15:00|8470|8464|8465|8459|8471|8465|8465|8459|30
1748542800000|2025-05-29 18:20:00|8464|8458|8463|8457|8465|8459|8463|8457|30
1748543100000|2025-05-29 18:25:00|8462|8456|8462|8456|8464|8458|8461|8455|23
1748543400000|2025-05-29 18:30:00|8463|8457|8468|8462|8468|8462|8463|8457|30
1748543700000|2025-05-29 18:35:00|8467|8461|8465|8459|8469|8463|8465|8459|15
1748544000000|2025-05-29 18:40:00|8464|8458|8465|8459|8466|8460|8463|8457|147
1748544300000|2025-05-29 18:45:00|8466|8460|8463|8457|8468|8462|8463|8457|44
1748544600000|2025-05-29 18:50:00|8462|8456|8460|8454|8464|8458|8460|8454|71
1748544900000|2025-05-29 18:55:00|8461|8455|8468.1|8450.1|8468.1|8458|8458|8450.1|142
1748545200000|2025-05-29 19:00:00|8468|8450|8469|8451|8469.4|8451.4|8467.8|8449.8|0
1748545500000|2025-05-29 19:05:00|8469.1|8451.1|8465.8|8447.8|8469.2|8451.2|8462.3|8444.3|0
1748545800000|2025-05-29 19:10:00|8465.9|8447.9|8464.1|8446.1|8466.1|8448.1|8463.9|8445.9|0
1748546100000|2025-05-29 19:15:00|8464|8446|8469.7|8451.7|8469.7|8451.7|8463.8|8445.8|0
1748546400000|2025-05-29 19:20:00|8469.6|8451.6|8470.4|8452.4|8471.5|8453.5|8469.6|8451.6|0
1748546700000|2025-05-29 19:25:00|8470.3|8452.3|8466.3|8448.3|8471|8453|8466.3|8448.3|0
1748547000000|2025-05-29 19:30:00|8466.4|8448.4|8468.4|8450.4|8468.7|8450.7|8466.3|8448.3|0
1748547300000|2025-05-29 19:35:00|8468.3|8450.3|8466.6|8448.6|8468.5|8450.5|8466.5|8448.5|0
1748547600000|2025-05-29 19:40:00|8466.7|8448.7|8466.5|8448.5|8468.9|8450.9|8466.5|8448.5|0
1748547900000|2025-05-29 19:45:00|8466.4|8448.4|8469.9|8451.9|8470.8|8452.8|8466.4|8448.4|0
1748548200000|2025-05-29 19:50:00|8470.9|8452.9|8467.9|8449.9|8474.1|8456.1|8466.4|8448.4|0
1748548500000|2025-05-29 19:55:00|8468.1|8450.1|8471.2|8453.2|8472.9|8454.9|8467.9|8449.9|0
1748548800000|2025-05-29 20:00:00|8471|8453|8467.5|8449.5|8473.3|8455.3|8467.5|8449.5|0
1748549100000|2025-05-29 20:05:00|8467.7|8449.7|8465.8|8447.8|8468.4|8450.4|8464.4|8446.4|0
1748549400000|2025-05-29 20:10:00|8465.5|8447.5|8466.3|8448.3|8468|8450|8465.2|8447.2|0
1748549700000|2025-05-29 20:15:00|8466.8|8448.8|8469.7|8451.7|8469.7|8451.7|8466.7|8448.7|0
1748550000000|2025-05-29 20:20:00|8469.5|8451.5|8469.3|8451.3|8470.1|8452.1|8468.4|8450.4|0
1748550300000|2025-05-29 20:25:00|8469.1|8451.1|8470.5|8452.5|8471.4|8453.4|8469|8451|0
1748550600000|2025-05-29 20:30:00|8470.3|8452.3|8470.1|8452.1|8472|8454|8469.7|8451.7|0
1748550900000|2025-05-29 20:35:00|8470.3|8452.3|8470.5|8452.5|8470.7|8452.7|8469|8451|0
1748551200000|2025-05-29 20:40:00|8470.3|8452.3|8468.4|8450.4|8470.5|8452.5|8468.2|8450.2|0
1748551500000|2025-05-29 20:45:00|8468.6|8450.6|8466.9|8448.9|8468.6|8450.6|8466.9|8448.9|0
1748551800000|2025-05-29 20:50:00|8466.7|8448.7|8465.4|8447.4|8467.8|8449.8|8465|8447|0
1748552100000|2025-05-29 20:55:00|8465.2|8447.2|8466|8448|8466.9|8448.9|8465|8447|0
1748552400000|2025-05-29 21:00:00|8466.2|8448.2|8466.6|8448.6|8466.7|8448.7|8465.7|8447.7|0
1748552700000|2025-05-29 21:05:00|8466.7|8448.7|8466.7|8448.7|8466.7|8448.7|8466.6|8448.6|0
1748553000000|2025-05-29 21:10:00|8466.6|8448.6|8466.7|8448.7|8466.7|8448.7|8466.6|8448.6|0
1748553300000|2025-05-29 21:15:00|8466.6|8448.6|8466.3|8448.3|8466.7|8448.7|8466.3|8448.3|0
1748553600000|2025-05-29 21:20:00|8466.2|8448.2|8465.6|8447.6|8466.4|8448.4|8465.6|8447.6|0
1748553900000|2025-05-29 21:25:00|8465.9|8447.9|8466|8448|8466|8448|8465.5|8447.5|0
1748554200000|2025-05-29 21:30:00|8465.9|8447.9|8465.6|8447.6|8465.9|8447.9|8465.5|8447.5|0
1748554500000|2025-05-29 21:35:00|8465.4|8447.4|8465.3|8447.3|8465.4|8447.4|8465.2|8447.2|0
1748554800000|2025-05-29 21:40:00|8465.2|8447.2|8464.5|8446.5|8465.3|8447.3|8464.2|8446.2|0
1748555100000|2025-05-29 21:45:00|8464.3|8446.3|8463.3|8445.3|8464.8|8446.8|8463.2|8445.2|0
1748555400000|2025-05-29 21:50:00|8463.5|8445.5|8464|8446|8464|8446|8463.2|8445.2|0
1748555700000|2025-05-29 21:55:00|8463.9|8445.9|8462.6|8444.6|8463.9|8445.9|8462.3|8444.3|0
1748556000000|2025-05-29 22:00:00|8462.4|8444.4|8463.6|8445.6|8464.7|8446.7|8460.5|8442.5|0
1748556300000|2025-05-29 22:05:00|8463.7|8445.7|8466.3|8448.3|8466.7|8448.7|8460.2|8442.2|0
1748556600000|2025-05-29 22:10:00|8466.4|8448.4|8466.3|8448.3|8468.4|8450.4|8466.1|8448.1|0
1748556900000|2025-05-29 22:15:00|8466.2|8448.2|8466.3|8448.3|8466.5|8448.5|8464.6|8446.6|0
1748557200000|2025-05-29 22:20:00|8466.5|8448.5|8462.8|8444.8|8466.7|8448.7|8462.4|8444.4|0
1748557500000|2025-05-29 22:25:00|8462.7|8444.7|8459.8|8441.8|8462.9|8444.9|8459.4|8441.4|0
1748557800000|2025-05-29 22:30:00|8459.9|8441.9|8461.2|8443.2|8463.3|8445.3|8459.4|8441.4|0
1748558100000|2025-05-29 22:35:00|8461.1|8443.1|8459.7|8441.7|8461.4|8443.4|8459.7|8441.7|0
1748558400000|2025-05-29 22:40:00|8459.9|8441.9|8458.2|8440.2|8459.9|8441.9|8458.1|8440.1|0
1748558700000|2025-05-29 22:45:00|8458.3|8440.3|8459.7|8441.7|8459.9|8441.9|8458.2|8440.2|0
1748559000000|2025-05-29 22:50:00|8459.6|8441.6|8459.2|8441.2|8460.6|8442.6|8456.6|8438.6|0
1748559300000|2025-05-29 22:55:00|8459.1|8441.1|8460.9|8442.9|8461.2|8443.2|8458.8|8440.8|0
1748559600000|2025-05-29 23:00:00|8461.1|8443.1|8460.9|8442.9|8462.2|8444.2|8459.4|8441.4|0
1748559900000|2025-05-29 23:05:00|8461|8443|8462.5|8444.5|8462.9|8444.9|8460.9|8442.9|0
1748560200000|2025-05-29 23:10:00|8462.4|8444.4|8462.1|8444.1|8462.8|8444.8|8461.4|8443.4|0
1748560500000|2025-05-29 23:15:00|8462|8444|8462.9|8444.9|8462.9|8444.9|8460.7|8442.7|0
1748560800000|2025-05-29 23:20:00|8463|8445|8463.9|8445.9|8464.1|8446.1|8461.9|8443.9|0
1748561100000|2025-05-29 23:25:00|8463.8|8445.8|8462.7|8444.7|8463.9|8445.9|8462.4|8444.4|0
1748561400000|2025-05-29 23:30:00|8462.8|8444.8|8461.2|8443.2|8464.1|8446.1|8460.8|8442.8|0
1748561700000|2025-05-29 23:35:00|8461.4|8443.4|8459.9|8441.9|8461.8|8443.8|8459.7|8441.7|0
1748562000000|2025-05-29 23:40:00|8460|8442|8457.8|8439.8|8460.3|8442.3|8457.1|8439.1|0
1748562300000|2025-05-29 23:45:00|8457.4|8439.4|8457.1|8439.1|8457.6|8439.6|8456.1|8438.1|0
1748562600000|2025-05-29 23:50:00|8457.3|8439.3|8457.6|8439.6|8457.9|8439.9|8455.7|8437.7|0
1748562900000|2025-05-29 23:55:00|8457.7|8439.7|8455.2|8437.2|8457.8|8439.8|8455.2|8437.2|0
1748563200000|2025-05-30 00:00:00|8455.4|8437.4|8459.1|8441.1|8459.7|8441.7|8455.2|8437.2|0
1748563500000|2025-05-30 00:05:00|8459|8441|8459.1|8441.1|8460.8|8442.8|8458.4|8440.4|0
1748563800000|2025-05-30 00:10:00|8459|8441|8458.9|8440.9|8460.1|8442.1|8457.5|8439.5|0
1748564100000|2025-05-30 00:15:00|8458.8|8440.8|8461.9|8443.9|8462.1|8444.1|8457.5|8439.5|0
1748564400000|2025-05-30 00:20:00|8462.1|8444.1|8461.7|8443.7|8462.4|8444.4|8460.4|8442.4|0
1748564700000|2025-05-30 00:25:00|8461.6|8443.6|8460.8|8442.8|8461.8|8443.8|8458.6|8440.6|0
1748565000000|2025-05-30 00:30:00|8460.9|8442.9|8458.8|8440.8|8460.9|8442.9|8457.6|8439.6|0
1748565300000|2025-05-30 00:35:00|8458.7|8440.7|8458.5|8440.5|8459|8441|8457.7|8439.7|0
1748565600000|2025-05-30 00:40:00|8458.7|8440.7|8462.1|8444.1|8462.1|8444.1|8458.1|8440.1|0
1748565900000|2025-05-30 00:45:00|8462.3|8444.3|8458|8440|8462.3|8444.3|8458|8440|0
1748566200000|2025-05-30 00:50:00|8457.9|8439.9|8457.2|8439.2|8460.8|8442.8|8457.2|8439.2|0
1748566500000|2025-05-30 00:55:00|8457.4|8439.4|8459|8441|8459.2|8441.2|8457|8439|0
1748566800000|2025-05-30 01:00:00|8458.9|8440.9|8452.4|8434.4|8460.8|8442.8|8451.6|8433.6|0
1748567100000|2025-05-30 01:05:00|8452.7|8434.7|8456.3|8438.3|8457.2|8439.2|8444.9|8426.9|0
1748567400000|2025-05-30 01:10:00|8456.4|8438.4|8451.6|8433.6|8456.4|8438.4|8447.9|8429.9|0
1748567700000|2025-05-30 01:15:00|8449.9|8431.9|8450.1|8444.1|8462.1|8456.1|8440.1|8431.7|1294
1748568000000|2025-05-30 01:20:00|8449.1|8443.1|8448.1|8442.1|8455.1|8449.1|8444.1|8438.1|650
1748568300000|2025-05-30 01:25:00|8447.1|8441.1|8451.1|8445.1|8455.1|8449.1|8447.1|8441.1|545
1748568600000|2025-05-30 01:30:00|8449.1|8443.1|8442.1|8436.1|8467.1|8461.1|8441.1|8435.1|3909
1748568900000|2025-05-30 01:35:00|8441.1|8435.1|8436.1|8430.1|8442.1|8436.1|8425.1|8419.1|2161
1748569200000|2025-05-30 01:40:00|8434.1|8428.1|8428.1|8422.1|8440.1|8434.1|8424.1|8418.1|1804
1748569500000|2025-05-30 01:45:00|8427.1|8421.1|8420.1|8414.1|8430.1|8424.1|8415.1|8409.1|2414
1748569800000|2025-05-30 01:50:00|8419.1|8413.1|8414.1|8408.1|8432.1|8426.1|8413.1|8407.1|1265
1748570100000|2025-05-30 01:55:00|8413.1|8407.1|8405.1|8399.1|8416.1|8410.1|8403.1|8397.1|1801
1748570400000|2025-05-30 02:00:00|8403.1|8397.1|8407|8401|8413|8407|8398|8392|1987
1748570700000|2025-05-30 02:05:00|8408|8402|8401|8395|8415|8409|8398|8392|1402
1748571000000|2025-05-30 02:10:00|8400|8394|8398|8392|8400|8394|8390|8384|1716
1748571300000|2025-05-30 02:15:00|8397|8391|8391|8385|8397|8391|8385|8379|1223
1748571600000|2025-05-30 02:20:00|8389|8383|8397|8391|8402|8396|8387|8381|1334
1748571900000|2025-05-30 02:25:00|8396|8390|8391|8385|8405|8399|8390|8384|1396
1748572200000|2025-05-30 02:30:00|8392|8386|8390|8384|8398|8392|8388|8382|1212
1748572500000|2025-05-30 02:35:00|8389|8383|8379|8373|8390|8384|8375|8369|1139
1748572800000|2025-05-30 02:40:00|8380|8374|8393|8387|8395|8389|8379|8373|1021
1748573100000|2025-05-30 02:45:00|8394|8388|8398|8392|8398|8392|8390|8384|583
1748573400000|2025-05-30 02:50:00|8397|8391|8389|8383|8400|8394|8389|8383|932
1748573700000|2025-05-30 02:55:00|8388|8382|8397|8391|8402|8396|8385|8379|951
1748574000000|2025-05-30 03:00:00|8396|8390|8410|8404|8410|8404|8395|8389|1004
1748574300000|2025-05-30 03:05:00|8409|8403|8410|8404|8421|8415|8409|8403|745
1748574600000|2025-05-30 03:10:00|8411|8405|8406|8400|8416|8410|8406|8400|585
1748574900000|2025-05-30 03:15:00|8407|8401|8399|8393|8407|8401|8398|8392|587
1748575200000|2025-05-30 03:20:00|8398|8392|8387|8381|8398|8392|8386|8380|615
1748575500000|2025-05-30 03:25:00|8388|8382|8402|8396|8403|8397|8384|8378|663
1748575800000|2025-05-30 03:30:00|8403|8397|8406|8400|8410|8404|8401|8395|380
1748576100000|2025-05-30 03:35:00|8407|8401|8404|8398|8410|8404|8403|8397|377
1748576400000|2025-05-30 03:40:00|8403|8397|8409|8403|8410|8404|8403|8397|285
1748576700000|2025-05-30 03:45:00|8410|8404|8413|8407|8415|8409|8407|8401|626
1748577000000|2025-05-30 03:50:00|8414|8408|8408|8402|8414|8408|8406|8400|273
1748577300000|2025-05-30 03:55:00|8407|8401|8407|8401|8409|8403|8403|8397|198
1748577600000|2025-05-30 04:00:00|8410.5|8392.5|8410|8392|8410.8|8392.8|8409.5|8391.5|1
1748577900000|2025-05-30 04:05:00|8410.2|8392.2|8411.6|8393.6|8411.9|8393.9|8409.8|8391.8|0
1748578200000|2025-05-30 04:10:00|8411.5|8393.5|8412|8394|8412.4|8394.4|8411.4|8393.4|0
1748578500000|2025-05-30 04:15:00|8412.1|8394.1|8411.7|8393.7|8412.4|8394.4|8411.3|8393.3|0
1748578800000|2025-05-30 04:20:00|8411.6|8393.6|8411.6|8393.6|8412.4|8394.4|8411.5|8393.5|0
1748579100000|2025-05-30 04:25:00|8411.8|8393.8|8410.6|8392.6|8412.2|8394.2|8410.4|8392.4|0
1748579400000|2025-05-30 04:30:00|8410.5|8392.5|8410.6|8392.6|8411|8393|8410.4|8392.4|0
1748579700000|2025-05-30 04:35:00|8410.7|8392.7|8409.3|8391.3|8410.9|8392.9|8409.3|8391.3|0
1748580000000|2025-05-30 04:40:00|8409.4|8391.4|8408.5|8390.5|8409.4|8391.4|8408.3|8390.3|0
1748580300000|2025-05-30 04:45:00|8408.6|8390.6|8409.2|8391.2|8409.3|8391.3|8408.3|8390.3|0
1748580600000|2025-05-30 04:50:00|8409.1|8391.1|8409.6|8391.6|8409.6|8391.6|8408.7|8390.7|0
1748580900000|2025-05-30 04:55:00|8409.7|8391.7|8411.2|8393.2|8411.4|8393.4|8409.6|8391.6|13
1748581200000|2025-05-30 05:00:00|8411.3|8393.3|8404|8398|8411.4|8402|8401|8393.3|2491
1748581500000|2025-05-30 05:05:00|8403|8397|8406|8400|8413|8407|8396|8390|819
1748581800000|2025-05-30 05:10:00|8405|8399|8405|8399|8413|8407|8400|8394|666
1748582100000|2025-05-30 05:15:00|8404|8398|8398|8392|8407|8401|8394|8388|387
1748582400000|2025-05-30 05:20:00|8399|8393|8398|8392|8403|8397|8397|8391|384
1748582700000|2025-05-30 05:25:00|8397|8391|8400|8394|8401|8395|8395|8389|503
1748583000000|2025-05-30 05:30:00|8401|8395|8404|8398|8407|8401|8400|8394|490
1748583300000|2025-05-30 05:35:00|8405|8399|8412|8406|8413|8407|8402|8396|428
1748583600000|2025-05-30 05:40:00|8411|8405|8420|8414|8420|8414|8410|8404|447
1748583900000|2025-05-30 05:45:00|8421|8415|8413|8407|8421|8415|8407|8401|420
1748584200000|2025-05-30 05:50:00|8412|8406|8407|8401|8416|8410|8404|8398|400
1748584500000|2025-05-30 05:55:00|8406|8400|8403|8397|8407|8401|8399|8393|682
1748584800000|2025-05-30 06:00:00|8402|8396|8397|8391|8404|8398|8394|8388|832
1748585100000|2025-05-30 06:05:00|8398|8392|8397|8391|8402|8396|8394|8388|614
1748585400000|2025-05-30 06:10:00|8396|8390|8395|8389|8405|8399|8395|8389|557
1748585700000|2025-05-30 06:15:00|8396|8390|8402|8396|8403|8397|8395|8389|578
1748586000000|2025-05-30 06:20:00|8403|8397|8397|8391|8404|8398|8397|8391|384
1748586300000|2025-05-30 06:25:00|8398|8392|8399|8393|8402|8396|8393|8387|549
1748586600000|2025-05-30 06:30:00|8400|8394|8408|8402|8410|8404|8400|8394|412
1748586900000|2025-05-30 06:35:00|8409|8403|8409|8403|8411|8405|8406|8400|345
1748587200000|2025-05-30 06:40:00|8408|8402|8406|8400|8411|8405|8405|8399|263
1748587500000|2025-05-30 06:45:00|8407|8401|8405|8399|8413|8407|8405|8399|459
1748587800000|2025-05-30 06:50:00|8404|8398|8406|8400|8412|8406|8404|8398|522
1748588100000|2025-05-30 06:55:00|8407|8401|8406|8400|8411|8405|8403|8397|687
1748588400000|2025-05-30 07:00:00|8404|8398|8404|8398|8405|8399|8380|8374|1622
1748588700000|2025-05-30 07:05:00|8405|8399|8390|8384|8406|8400|8387|8381|795
1748589000000|2025-05-30 07:10:00|8391|8385|8391|8385|8397|8391|8389|8383|1178
1748589300000|2025-05-30 07:15:00|8390|8384|8388|8382|8393|8387|8383|8377|695
1748589600000|2025-05-30 07:20:00|8387|8381|8388|8382|8393|8387|8386|8380|715
1748589900000|2025-05-30 07:25:00|8387|8381|8402|8396|8404|8398|8386|8380|941
1748590200000|2025-05-30 07:30:00|8403|8397|8405|8399|8408|8402|8399|8393|946
1748590500000|2025-05-30 07:35:00|8406|8400|8407|8401|8408|8402|8403|8397|885
1748590800000|2025-05-30 07:40:00|8406|8400|8412|8406|8412|8406|8406|8400|1345
1748591100000|2025-05-30 07:45:00|8413|8407|8411|8405|8415|8409|8410|8404|1163
1748591400000|2025-05-30 07:50:00|8412|8406|8407|8401|8414|8408|8405|8399|1554
1748591700000|2025-05-30 07:55:00|8408|8402|8411|8405|8414|8408|8405|8399|1464
1748592000000|2025-05-30 08:00:00|8412|8406|8430|8424|8431|8425|8411|8405|2400
1748592300000|2025-05-30 08:05:00|8431|8425|8431|8425|8437|8431|8429|8423|3982
1748592600000|2025-05-30 08:10:00|8430|8424|8434|8428|8438|8432|8430|8424|2607
1748592900000|2025-05-30 08:15:00|8433|8427|8434|8428|8436|8430|8432|8426|849
1748593200000|2025-05-30 08:20:00|8433|8427|8435|8429|8437|8431|8432|8426|1712
1748593500000|2025-05-30 08:25:00|8434|8428|8437|8431|8441|8435|8433|8427|1684
1748593800000|2025-05-30 08:30:00|8445.8|8427.8|8446|8428|8447|8429|8445.3|8427.3|25
1748594100000|2025-05-30 08:35:00|8446.1|8428.1|8443.8|8425.8|8446.3|8428.3|8442.3|8424.3|0
1748594400000|2025-05-30 08:40:00|8443.9|8425.9|8444.4|8426.4|8445.2|8427.2|8442|8424|1
1748594700000|2025-05-30 08:45:00|8444.5|8426.5|8446.9|8428.9|8447.9|8429.9|8444.1|8426.1|0
1748595000000|2025-05-30 08:50:00|8447|8429|8445.9|8427.9|8447.3|8429.3|8444.9|8426.9|0
1748595300000|2025-05-30 08:55:00|8446|8428|8443.4|8425.4|8447|8429|8443|8425|0
1748595600000|2025-05-30 09:00:00|8443.2|8425.2|8447|8429|8447.2|8429.2|8442.7|8424.7|0
1748595900000|2025-05-30 09:05:00|8447.1|8429.1|8445.4|8427.4|8447.8|8429.8|8444.7|8426.7|0
1748596200000|2025-05-30 09:10:00|8445.5|8427.5|8445|8427|8446.7|8428.7|8444.2|8426.2|0
1748596500000|2025-05-30 09:15:00|8432.5|8426.5|8426.5|8420.5|8432.5|8426.5|8425.5|8419.5|723
1748596800000|2025-05-30 09:20:00|8427.5|8421.5|8432.5|8426.5|8432.5|8426.5|8426.5|8420.5|131
1748597100000|2025-05-30 09:25:00|8433.5|8427.5|8433.5|8427.5|8435.5|8429.5|8432.5|8426.5|77
1748597400000|2025-05-30 09:30:00|8434|8428|8431.5|8425.5|8434.5|8428.5|8430|8424|91
1748597700000|2025-05-30 09:35:00|8431|8425|8427.5|8421.5|8431.5|8425.5|8426.5|8420.5|110
1748598000000|2025-05-30 09:40:00|8428|8422|8428.5|8422.5|8431|8425|8427.5|8421.5|99
1748598300000|2025-05-30 09:45:00|8428|8422|8425.5|8419.5|8429.5|8423.5|8425.5|8419.5|165
1748598600000|2025-05-30 09:50:00|8426|8420|8424.5|8418.5|8426.5|8420.5|8423.5|8417.5|74
1748598900000|2025-05-30 09:55:00|8425.5|8419.5|8422.5|8416.5|8425.5|8419.5|8422.5|8416.5|49
1748599200000|2025-05-30 10:00:00|8423|8417|8425|8419|8425.5|8419.5|8419|8413|122
1748599500000|2025-05-30 10:05:00|8424.5|8418.5|8423|8417|8426.5|8420.5|8422.5|8416.5|60
1748599800000|2025-05-30 10:10:00|8422.5|8416.5|8420.5|8414.5|8423|8417|8420.5|8414.5|27
1748600100000|2025-05-30 10:15:00|8421|8415|8423.5|8417.5|8425|8419|8420.5|8414.5|20
1748600400000|2025-05-30 10:20:00|8424|8418|8425|8419|8425.5|8419.5|8422.5|8416.5|75
1748600700000|2025-05-30 10:25:00|8425.5|8419.5|8426|8420|8426|8420|8423.5|8417.5|6
1748601000000|2025-05-30 10:30:00|8425.5|8419.5|8429.5|8423.5|8430.5|8424.5|8425.5|8419.5|109
1748601300000|2025-05-30 10:35:00|8429|8423|8428|8422|8430.5|8424.5|8426.5|8420.5|50
1748601600000|2025-05-30 10:40:00|8428.5|8422.5|8429|8423|8430|8424|8428.5|8422.5|35
1748601900000|2025-05-30 10:45:00|8429.5|8423.5|8428|8422|8429.5|8423.5|8427|8421|63
1748602200000|2025-05-30 10:50:00|8428.5|8422.5|8437.5|8431.5|8445|8439|8426.5|8420.5|360
1748602500000|2025-05-30 10:55:00|8436.5|8430.5|8437|8431|8439|8433|8433.5|8427.5|47
1748602800000|2025-05-30 11:00:00|8437.5|8431.5|8439.5|8433.5|8442|8436|8436|8430|36
1748603100000|2025-05-30 11:05:00|8440|8434|8441.5|8435.5|8442.5|8436.5|8439.5|8433.5|86
1748603400000|2025-05-30 11:10:00|8440|8434|8441|8435|8443.5|8437.5|8439.5|8433.5|74
1748603700000|2025-05-30 11:15:00|8441.5|8435.5|8439.5|8433.5|8441.5|8435.5|8438.5|8432.5|31
1748604000000|2025-05-30 11:20:00|8440|8434|8440|8434|8444|8438|8440|8434|34
1748604300000|2025-05-30 11:25:00|8439.5|8433.5|8441|8435|8441.5|8435.5|8438.5|8432.5|51
1748604600000|2025-05-30 11:30:00|8440.5|8434.5|8440|8434|8443|8437|8439|8433|25
1748604900000|2025-05-30 11:35:00|8439.5|8433.5|8436.5|8430.5|8439.5|8433.5|8436|8430|22
1748605200000|2025-05-30 11:40:00|8437|8431|8436|8430|8437.5|8431.5|8435.5|8429.5|14
1748605500000|2025-05-30 11:45:00|8436.5|8430.5|8433.5|8427.5|8437.5|8431.5|8433.5|8427.5|302
1748605800000|2025-05-30 11:50:00|8434|8428|8433|8427|8434.5|8428.5|8432.5|8426.5|72
1748606100000|2025-05-30 11:55:00|8433.5|8427.5|8434|8428|8435.5|8429.5|8432.5|8426.5|93
1748606400000|2025-05-30 12:00:00|8434.5|8428.5|8435.5|8429.5|8436|8430|8434|8428|277
1748606700000|2025-05-30 12:05:00|8435|8429|8407|8401|8439|8433|8390.5|8384.5|1113
1748607000000|2025-05-30 12:10:00|8406.5|8400.5|8379|8373|8410|8404|8362|8356|1439
1748607300000|2025-05-30 12:15:00|8378.5|8372.5|8370|8364|8384|8378|8367.5|8361.5|1156
1748607600000|2025-05-30 12:20:00|8370.5|8364.5|8375|8369|8380.5|8374.5|8367.5|8361.5|414
1748607900000|2025-05-30 12:25:00|8374.5|8368.5|8381|8375|8385.5|8379.5|8374.5|8368.5|287
1748608200000|2025-05-30 12:30:00|8382|8376|8381.5|8375.5|8386.5|8380.5|8378.5|8372.5|501
1748608500000|2025-05-30 12:35:00|8381|8375|8379.5|8373.5|8384|8378|8378.5|8372.5|217
1748608800000|2025-05-30 12:40:00|8380|8374|8378.5|8372.5|8384.5|8378.5|8378.5|8372.5|359
1748609100000|2025-05-30 12:45:00|8379|8373|8368.5|8362.5|8380.5|8374.5|8367.5|8361.5|386
1748609400000|2025-05-30 12:50:00|8368|8362|8375.5|8369.5|8377.5|8371.5|8367.5|8361.5|226
1748609700000|2025-05-30 12:55:00|8375|8369|8373.5|8367.5|8378.5|8372.5|8373.5|8367.5|229
1748610000000|2025-05-30 13:00:00|8374|8368|8369|8363|8375|8369|8368.5|8362.5|298
1748610300000|2025-05-30 13:05:00|8368.5|8362.5|8366.5|8360.5|8369.5|8363.5|8365.5|8359.5|142
1748610600000|2025-05-30 13:10:00|8367.5|8361.5|8367.5|8361.5|8369.5|8363.5|8364.5|8358.5|238
1748610900000|2025-05-30 13:15:00|8366.5|8360.5|8374|8368|8375|8369|8366.5|8360.5|383
1748611200000|2025-05-30 13:20:00|8373.5|8367.5|8371.5|8365.5|8375.5|8369.5|8370|8364|182
1748611500000|2025-05-30 13:25:00|8370.5|8364.5|8370.5|8364.5|8372.5|8366.5|8369.5|8363.5|202
1748611800000|2025-05-30 13:30:00|8368.5|8362.5|8361.5|8355.5|8368.5|8362.5|8358|8352|1342
1748612100000|2025-05-30 13:35:00|8362|8356|8354.5|8348.5|8369.5|8363.5|8353.5|8347.5|579
1748612400000|2025-05-30 13:40:00|8354|8348|8348|8342|8354.5|8348.5|8346.5|8340.5|345
1748612700000|2025-05-30 13:45:00|8348.5|8342.5|8346|8340|8354|8348|8344.5|8338.5|356
1748613000000|2025-05-30 13:50:00|8345.5|8339.5|8355.5|8349.5|8357|8351|8343.5|8337.5|250
1748613300000|2025-05-30 13:55:00|8356|8350|8346.5|8340.5|8356|8350|8345.5|8339.5|328
1748613600000|2025-05-30 14:00:00|8347|8341|8351.5|8345.5|8353.5|8347.5|8346|8340|211
1748613900000|2025-05-30 14:05:00|8352|8346|8356.5|8350.5|8359.5|8353.5|8351.5|8345.5|113
1748614200000|2025-05-30 14:10:00|8357|8351|8361.5|8355.5|8364.5|8358.5|8356.5|8350.5|210
1748614500000|2025-05-30 14:15:00|8361|8355|8366.5|8360.5|8367.5|8361.5|8360|8354|240
1748614800000|2025-05-30 14:20:00|8367|8361|8363.5|8357.5|8370|8364|8363.5|8357.5|236
1748615100000|2025-05-30 14:25:00|8364|8358|8362.5|8356.5|8364.5|8358.5|8359.5|8353.5|121
1748615400000|2025-05-30 14:30:00|8361.5|8355.5|8365.5|8359.5|8368|8362|8361|8355|126
1748615700000|2025-05-30 14:35:00|8365|8359|8369.5|8363.5|8375.5|8369.5|8364.5|8358.5|188
1748616000000|2025-05-30 14:40:00|8368.5|8362.5|8363.5|8357.5|8369.5|8363.5|8362.5|8356.5|73
1748616300000|2025-05-30 14:45:00|8363|8357|8355|8349|8365|8359|8353.5|8347.5|229
1748616600000|2025-05-30 14:50:00|8354.5|8348.5|8352|8346|8354.5|8348.5|8348.5|8342.5|100
1748616900000|2025-05-30 14:55:00|8352.5|8346.5|8351|8345|8354.5|8348.5|8348|8342|121
1748617200000|2025-05-30 15:00:00|8353|8347|8352|8346|8355|8349|8350|8344|358
1748617500000|2025-05-30 15:05:00|8353|8347|8355|8349|8357|8351|8352|8346|177
1748617800000|2025-05-30 15:10:00|8356|8350|8359|8353|8363|8357|8355|8349|62
1748618100000|2025-05-30 15:15:00|8360|8354|8351|8345|8361|8355|8351|8345|49
1748618400000|2025-05-30 15:20:00|8352|8346|8349|8343|8354|8348|8348|8342|109
1748618700000|2025-05-30 15:25:00|8350|8344|8352|8346|8356|8350|8349|8343|285
1748619000000|2025-05-30 15:30:00|8351|8345|8342|8336|8355|8349|8341|8335|350
1748619300000|2025-05-30 15:35:00|8343|8337|8346|8340|8347|8341|8341|8335|310
1748619600000|2025-05-30 15:40:00|8347|8341|8343|8337|8348|8342|8342|8336|157
1748619900000|2025-05-30 15:45:00|8342|8336|8346|8340|8347|8341|8342|8336|149
1748620200000|2025-05-30 15:50:00|8348|8342|8349|8343|8349|8343|8345|8339|86
1748620500000|2025-05-30 15:55:00|8350|8344|8347|8341|8351|8345|8347|8341|104
1748620800000|2025-05-30 16:00:00|8346|8340|8349|8343|8349|8343|8345|8339|42
1748621100000|2025-05-30 16:05:00|8351|8345|8350|8344|8353|8347|8350|8344|11
1748621400000|2025-05-30 16:10:00|8351|8345|8351|8345|8353|8347|8350|8344|56
1748621700000|2025-05-30 16:15:00|8350|8344|8342|8336|8351|8345|8341|8335|168
1748622000000|2025-05-30 16:20:00|8341|8335|8340|8334|8344|8338|8339|8333|41
1748622300000|2025-05-30 16:25:00|8339|8333|8317|8311|8339|8333|8307|8301|1511
1748622600000|2025-05-30 16:30:00|8319|8313|8297|8291|8320|8314|8288|8282|1326
1748622900000|2025-05-30 16:35:00|8299|8293|8316|8310|8316|8310|8296|8290|831
1748623200000|2025-05-30 16:40:00|8317|8311|8316|8310|8321|8315|8312|8306|150
1748623500000|2025-05-30 16:45:00|8315|8309|8315|8309|8318|8312|8313|8307|69
1748623800000|2025-05-30 16:50:00|8313|8307|8301|8295|8314|8308|8297|8291|326
1748624100000|2025-05-30 16:55:00|8302|8296|8311|8305|8312|8306|8298|8292|254
1748624400000|2025-05-30 17:00:00|8310|8304|8313|8307|8315|8309|8309|8303|194
1748624700000|2025-05-30 17:05:00|8314|8308|8318|8312|8318|8312|8313|8307|103
1748625000000|2025-05-30 17:10:00|8317|8311|8312|8306|8319|8313|8312|8306|80
1748625300000|2025-05-30 17:15:00|8313|8307|8314|8308|8315|8309|8308|8302|205
1748625600000|2025-05-30 17:20:00|8313|8307|8305|8299|8313|8307|8304|8298|304
1748625900000|2025-05-30 17:25:00|8304|8298|8308|8302|8308|8302|8302|8296|138
1748626200000|2025-05-30 17:30:00|8309|8303|8311|8305|8311|8305|8307|8301|92
1748626500000|2025-05-30 17:35:00|8312|8306|8314|8308|8316|8310|8312|8306|119
1748626800000|2025-05-30 17:40:00|8315|8309|8310|8304|8315|8309|8310|8304|62
1748627100000|2025-05-30 17:45:00|8309|8303|8309|8303|8310|8304|8307|8301|127
1748627400000|2025-05-30 17:50:00|8310|8304|8307|8301|8311|8305|8305|8299|727
1748627700000|2025-05-30 17:55:00|8308|8302|8301|8295|8309|8303|8301|8295|409
1748628000000|2025-05-30 18:00:00|8302|8296|8308|8302|8309|8303|8302|8296|311
1748628300000|2025-05-30 18:05:00|8307|8301|8309|8303|8309|8303|8304|8298|320
1748628600000|2025-05-30 18:10:00|8308|8302|8308|8302|8311|8305|8308|8302|281
1748628900000|2025-05-30 18:15:00|8309|8303|8318|8312|8321|8315|8305|8299|1112
1748629200000|2025-05-30 18:20:00|8317|8311|8324|8318|8326|8320|8316|8310|358
1748629500000|2025-05-30 18:25:00|8325|8319|8321|8315|8330|8324|8320|8314|265
1748629800000|2025-05-30 18:30:00|8322|8316|8318|8312|8323|8317|8318|8312|120
1748630100000|2025-05-30 18:35:00|8319|8313|8321|8315|8325|8319|8318|8312|144
1748630400000|2025-05-30 18:40:00|8320|8314|8317|8311|8321|8315|8316|8310|120
1748630700000|2025-05-30 18:45:00|8318|8312|8322|8316|8322|8316|8318|8312|257
1748631000000|2025-05-30 18:50:00|8323|8317|8328|8322|8328|8322|8322|8316|141
1748631300000|2025-05-30 18:55:00|8327|8321|8332.1|8314.1|8332.1|8324|8324|8314.1|241
1748631600000|2025-05-30 19:00:00|8332|8314|8340.5|8322.5|8340.7|8322.7|8331.9|8313.9|0
1748631900000|2025-05-30 19:05:00|8340.6|8322.6|8341.2|8323.2|8344.6|8326.6|8340.5|8322.5|0
1748632200000|2025-05-30 19:10:00|8341.3|8323.3|8339.5|8321.5|8341.4|8323.4|8337.1|8319.1|0
1748632500000|2025-05-30 19:15:00|8339.6|8321.6|8340.2|8322.2|8342|8324|8338.2|8320.2|0
1748632800000|2025-05-30 19:20:00|8340.1|8322.1|8338.4|8320.4|8340.2|8322.2|8336.4|8318.4|0
1748633100000|2025-05-30 19:25:00|8338.5|8320.5|8341.2|8323.2|8341.9|8323.9|8338.5|8320.5|0
1748633400000|2025-05-30 19:30:00|8341.1|8323.1|8344.7|8326.7|8344.8|8326.8|8337.8|8319.8|0
1748633700000|2025-05-30 19:35:00|8344.8|8326.8|8343.4|8325.4|8347.5|8329.5|8341.6|8323.6|0
1748634000000|2025-05-30 19:40:00|8343.5|8325.5|8336.9|8318.9|8343.5|8325.5|8335.3|8317.3|0
1748634300000|2025-05-30 19:45:00|8336.8|8318.8|8339.6|8321.6|8339.7|8321.7|8334.3|8316.3|0
1748634600000|2025-05-30 19:50:00|8339.5|8321.5|8341.5|8323.5|8346.2|8328.2|8338.7|8320.7|0
1748634900000|2025-05-30 19:55:00|8341.6|8323.6|8329.4|8311.4|8349.2|8331.2|8328.7|8310.7|0
1748635200000|2025-05-30 20:00:00|8330.3|8312.3|8326|8308|8338.4|8320.4|8325.8|8307.8|0
1748635500000|2025-05-30 20:05:00|8326.4|8308.4|8329.6|8311.6|8329.8|8311.8|8322.2|8304.2|0
1748635800000|2025-05-30 20:10:00|8329.8|8311.8|8331.7|8313.7|8331.9|8313.9|8328.5|8310.5|0
1748636100000|2025-05-30 20:15:00|8331.9|8313.9|8330.4|8312.4|8332.3|8314.3|8329.6|8311.6|0
1748636400000|2025-05-30 20:20:00|8330.6|8312.6|8329.4|8311.4|8332.5|8314.5|8328.9|8310.9|0
1748636700000|2025-05-30 20:25:00|8329.6|8311.6|8328.3|8310.3|8329.8|8311.8|8326.8|8308.8|0
1748637000000|2025-05-30 20:30:00|8328.5|8310.5|8328.5|8310.5|8329.8|8311.8|8327.9|8309.9|0
1748637300000|2025-05-30 20:35:00|8328.7|8310.7|8328.5|8310.5|8329.4|8311.4|8328.1|8310.1|0
1748637600000|2025-05-30 20:40:00|8328.7|8310.7|8328.3|8310.3|8328.7|8310.7|8327.7|8309.7|0
1748637900000|2025-05-30 20:45:00|8328.1|8310.1|8326.4|8308.4|8328.5|8310.5|8326.2|8308.2|0
1748638200000|2025-05-30 20:50:00|8326.2|8308.2|8327.7|8309.7|8327.7|8309.7|8326|8308|0
1748638500000|2025-05-30 20:55:00|8327.9|8309.9|8328.6|8310.6|8329.6|8311.6|8326|8308|0
1748638800000|2025-05-30 21:00:00|8328.5|8310.5|8328.5|8310.5|8328.5|8310.5|8328.5|8310.5|0
1748815200000|2025-06-01 22:00:00|8313.8|8295.8|8316.4|8298.4|8317.4|8299.4|8313.2|8295.2|0
1748815500000|2025-06-01 22:05:00|8316.5|8298.5|8316|8298|8317.1|8299.1|8312.3|8294.3|0
1748815800000|2025-06-01 22:10:00|8316.1|8298.1|8319|8301|8320.2|8302.2|8316|8298|0
1748816100000|2025-06-01 22:15:00|8319.1|8301.1|8317.9|8299.9|8319.7|8301.7|8317.7|8299.7|0
1748816400000|2025-06-01 22:20:00|8317.7|8299.7|8313.8|8295.8|8318.3|8300.3|8313.7|8295.7|0
1748816700000|2025-06-01 22:25:00|8313.6|8295.6|8314.5|8296.5|8314.7|8296.7|8311.7|8293.7|0
1748817000000|2025-06-01 22:30:00|8314.6|8296.6|8314.4|8296.4|8315.4|8297.4|8314|8296|0
1748817300000|2025-06-01 22:35:00|8314.5|8296.5|8315.1|8297.1|8316.3|8298.3|8314|8296|0
1748817600000|2025-06-01 22:40:00|8314.7|8296.7|8314.5|8296.5|8315.2|8297.2|8313.4|8295.4|0
1748817900000|2025-06-01 22:45:00|8314.6|8296.6|8315|8297|8317.1|8299.1|8314.6|8296.6|0
1748818200000|2025-06-01 22:50:00|8314.8|8296.8|8314|8296|8315.3|8297.3|8313.2|8295.2|0
1748818500000|2025-06-01 22:55:00|8314.1|8296.1|8315.1|8297.1|8315.4|8297.4|8313.4|8295.4|0
1748818800000|2025-06-01 23:00:00|8314.8|8296.8|8313.6|8295.6|8315|8297|8312.5|8294.5|0
1748819100000|2025-06-01 23:05:00|8313.7|8295.7|8313.3|8295.3|8313.9|8295.9|8312.6|8294.6|0
1748819400000|2025-06-01 23:10:00|8313.1|8295.1|8312.5|8294.5|8313.1|8295.1|8311|8293|0
1748819700000|2025-06-01 23:15:00|8312.7|8294.7|8311.9|8293.9|8312.8|8294.8|8310.7|8292.7|0
1748820000000|2025-06-01 23:20:00|8312.3|8294.3|8313|8295|8313.8|8295.8|8311.5|8293.5|0
1748820300000|2025-06-01 23:25:00|8312.8|8294.8|8311.1|8293.1|8313.2|8295.2|8310.7|8292.7|0
1748820600000|2025-06-01 23:30:00|8310.9|8292.9|8309.9|8291.9|8310.9|8292.9|8308.5|8290.5|0
1748820900000|2025-06-01 23:35:00|8310|8292|8312.3|8294.3|8313.6|8295.6|8310|8292|0
1748821200000|2025-06-01 23:40:00|8312.5|8294.5|8313.8|8295.8|8314.5|8296.5|8312.5|8294.5|0
1748821500000|2025-06-01 23:45:00|8313.9|8295.9|8313.7|8295.7|8314.2|8296.2|8313|8295|0
1748821800000|2025-06-01 23:50:00|8313.8|8295.8|8312|8294|8313.8|8295.8|8311.7|8293.7|0
1748822100000|2025-06-01 23:55:00|8312.1|8294.1|8312.9|8294.9|8313|8295|8311.4|8293.4|0
1748822400000|2025-06-02 00:00:00|8313|8295|8315.7|8297.7|8316.3|8298.3|8312.2|8294.2|0
1748822700000|2025-06-02 00:05:00|8315.5|8297.5|8316.1|8298.1|8316.7|8298.7|8313|8295|0
1748823000000|2025-06-02 00:10:00|8316.4|8298.4|8318|8300|8318.4|8300.4|8315.6|8297.6|0
1748823300000|2025-06-02 00:15:00|8318.2|8300.2|8316.7|8298.7|8320.1|8302.1|8316.6|8298.6|0
1748823600000|2025-06-02 00:20:00|8316.9|8298.9|8318|8300|8318.8|8300.8|8316.4|8298.4|0
1748823900000|2025-06-02 00:25:00|8317.8|8299.8|8315.4|8297.4|8318.3|8300.3|8315.4|8297.4|0
1748824200000|2025-06-02 00:30:00|8315.5|8297.5|8314.2|8296.2|8315.8|8297.8|8313.3|8295.3|0
1748824500000|2025-06-02 00:35:00|8314.1|8296.1|8314.5|8296.5|8315.3|8297.3|8313.3|8295.3|0
1748824800000|2025-06-02 00:40:00|8314.6|8296.6|8313.3|8295.3|8316.7|8298.7|8312.4|8294.4|0
1748825100000|2025-06-02 00:45:00|8313.5|8295.5|8311.1|8293.1|8314.9|8296.9|8311.1|8293.1|0
1748825400000|2025-06-02 00:50:00|8310.9|8292.9|8311.2|8293.2|8313|8295|8310.4|8292.4|0
1748825700000|2025-06-02 00:55:00|8311.3|8293.3|8312.7|8294.7|8312.9|8294.9|8310.9|8292.9|0
1748826000000|2025-06-02 01:00:00|8312.5|8294.5|8313.7|8295.7|8314.2|8296.2|8311.6|8293.6|0
1748826300000|2025-06-02 01:05:00|8313.8|8295.8|8314.5|8296.5|8315.4|8297.4|8312.9|8294.9|0
1748826600000|2025-06-02 01:10:00|8314.6|8296.6|8314.7|8296.7|8315.1|8297.1|8313.9|8295.9|0
1748826900000|2025-06-02 01:15:00|8315|8297|8325.5|8319.5|8340.5|8334.5|8315|8297|1571
1748827200000|2025-06-02 01:20:00|8326.5|8320.5|8332.5|8326.5|8338.5|8332.5|8320.5|8314.5|1118
1748827500000|2025-06-02 01:25:00|8333.5|8327.5|8321.5|8315.5|8339.5|8333.5|8316.5|8310.5|821
1748827800000|2025-06-02 01:30:00|8322.5|8316.5|8278.5|8272.5|8334.5|8328.5|8274.5|8268.5|4299
1748828100000|2025-06-02 01:35:00|8279.5|8273.5|8293.5|8287.5|8295.5|8289.5|8256.5|8250.5|2317
1748828400000|2025-06-02 01:40:00|8292.5|8286.5|8247.5|8241.5|8293.5|8287.5|8244.5|8238.5|2815
1748828700000|2025-06-02 01:45:00|8249.5|8243.5|8234.5|8228.5|8249.5|8243.5|8224.5|8218.5|5687
1748829000000|2025-06-02 01:50:00|8236.5|8230.5|8209.5|8203.5|8242.5|8236.5|8208.5|8202.5|2656
1748829300000|2025-06-02 01:55:00|8208.5|8202.5|8211.5|8205.5|8224.5|8218.5|8205.5|8199.5|2266
1748829600000|2025-06-02 02:00:00|8212.5|8206.5|8188.5|8182.5|8215.5|8209.5|8181.5|8175.5|3076
1748829900000|2025-06-02 02:05:00|8187.5|8181.5|8176.5|8170.5|8194.5|8188.5|8175.5|8169.5|2772
1748830200000|2025-06-02 02:10:00|8177.5|8171.5|8182.5|8176.5|8185.5|8179.5|8170.5|8164.5|2726
1748830500000|2025-06-02 02:15:00|8183.5|8177.5|8200.5|8194.5|8201.5|8195.5|8177.5|8171.5|2570
1748830800000|2025-06-02 02:20:00|8198.5|8192.5|8181.5|8175.5|8202.5|8196.5|8180.5|8174.5|1884
1748831100000|2025-06-02 02:25:00|8180.5|8174.5|8188.5|8182.5|8191.5|8185.5|8176.5|8170.5|1349
1748831400000|2025-06-02 02:30:00|8187.5|8181.5|8201.5|8195.5|8211.5|8205.5|8184.5|8178.5|1802
1748831700000|2025-06-02 02:35:00|8200.5|8194.5|8207.5|8201.5|8208.5|8202.5|8196.5|8190.5|891
1748832000000|2025-06-02 02:40:00|8206.5|8200.5|8202.5|8196.5|8210.5|8204.5|8197.5|8191.5|1045
1748832300000|2025-06-02 02:45:00|8203.5|8197.5|8204.5|8198.5|8214.5|8208.5|8200.5|8194.5|1224
1748832600000|2025-06-02 02:50:00|8205.5|8199.5|8197.5|8191.5|8206.5|8200.5|8190.5|8184.5|732
1748832900000|2025-06-02 02:55:00|8196.5|8190.5|8187.5|8181.5|8196.5|8190.5|8184.5|8178.5|683
1748833200000|2025-06-02 03:00:00|8186.5|8180.5|8189.5|8183.5|8195.5|8189.5|8185.5|8179.5|800
1748833500000|2025-06-02 03:05:00|8190.5|8184.5|8183.5|8177.5|8192.5|8186.5|8180.5|8174.5|851
1748833800000|2025-06-02 03:10:00|8184.5|8178.5|8188.5|8182.5|8192.5|8186.5|8184.5|8178.5|577
1748834100000|2025-06-02 03:15:00|8189.5|8183.5|8190.5|8184.5|8192.5|8186.5|8185.5|8179.5|613
1748834400000|2025-06-02 03:20:00|8192.5|8186.5|8191.5|8185.5|8194.5|8188.5|8188.5|8182.5|1960
1748834700000|2025-06-02 03:25:00|8190.5|8184.5|8170.5|8164.5|8190.5|8184.5|8167.5|8161.5|844
1748835000000|2025-06-02 03:30:00|8171.5|8165.5|8171.5|8165.5|8173.5|8167.5|8165.5|8159.5|512
1748835300000|2025-06-02 03:35:00|8172.5|8166.5|8182.5|8176.5|8182.5|8176.5|8169.5|8163.5|650
1748835600000|2025-06-02 03:40:00|8183.5|8177.5|8196.5|8190.5|8205.5|8199.5|8183.5|8177.5|1482
1748835900000|2025-06-02 03:45:00|8197.5|8191.5|8193.5|8187.5|8197.5|8191.5|8186.5|8180.5|914
1748836200000|2025-06-02 03:50:00|8194.5|8188.5|8203.5|8197.5|8203.5|8197.5|8194.5|8188.5|447
1748836500000|2025-06-02 03:55:00|8204.5|8198.5|8205.5|8199.5|8208.5|8202.5|8202.5|8196.5|466
1748836800000|2025-06-02 04:00:00|8212.6|8194.6|8213.2|8195.2|8213.7|8195.7|8212.5|8194.5|0
1748837100000|2025-06-02 04:05:00|8213|8195|8214.3|8196.3|8214.9|8196.9|8212.9|8194.9|0
1748837400000|2025-06-02 04:10:00|8214.2|8196.2|8215.1|8197.1|8215.2|8197.2|8214.1|8196.1|0
1748837700000|2025-06-02 04:15:00|8215.4|8197.4|8215.4|8197.4|8215.6|8197.6|8214.8|8196.8|0
1748838000000|2025-06-02 04:20:00|8215.5|8197.5|8216.3|8198.3|8217|8199|8215.2|8197.2|0
1748838300000|2025-06-02 04:25:00|8216.4|8198.4|8216.6|8198.6|8217.1|8199.1|8216.4|8198.4|0
1748838600000|2025-06-02 04:30:00|8216.3|8198.3|8216.7|8198.7|8216.9|8198.9|8216.2|8198.2|0
1748838900000|2025-06-02 04:35:00|8216.5|8198.5|8215.8|8197.8|8217.2|8199.2|8214.9|8196.9|0
1748839200000|2025-06-02 04:40:00|8216|8198|8215.8|8197.8|8216.1|8198.1|8214.9|8196.9|0
1748839500000|2025-06-02 04:45:00|8215.9|8197.9|8214.9|8196.9|8216|8198|8214.2|8196.2|0
1748839800000|2025-06-02 04:50:00|8214.8|8196.8|8211.7|8193.7|8215.1|8197.1|8210.7|8192.7|0
1748840100000|2025-06-02 04:55:00|8211.9|8193.9|8213|8195|8213.4|8195.4|8211.7|8193.7|25
1748840400000|2025-06-02 05:00:00|8206.5|8200.5|8229.5|8223.5|8235.5|8229.5|8206.5|8200.5|1596
1748840700000|2025-06-02 05:05:00|8230.5|8224.5|8238.5|8232.5|8242.5|8236.5|8229.5|8223.5|744
1748841000000|2025-06-02 05:10:00|8239.5|8233.5|8226.5|8220.5|8245.5|8239.5|8226.5|8220.5|1005
1748841300000|2025-06-02 05:15:00|8227.5|8221.5|8232.5|8226.5|8237.5|8231.5|8227.5|8221.5|581
1748841600000|2025-06-02 05:20:00|8231.5|8225.5|8246.5|8240.5|8246.5|8240.5|8231.5|8225.5|525
1748841900000|2025-06-02 05:25:00|8247.5|8241.5|8251.5|8245.5|8260.5|8254.5|8246.5|8240.5|887
1748842200000|2025-06-02 05:30:00|8250.5|8244.5|8239.5|8233.5|8251.5|8245.5|8233.5|8227.5|687
1748842500000|2025-06-02 05:35:00|8241.5|8235.5|8255.5|8249.5|8255.5|8249.5|8241.5|8235.5|499
1748842800000|2025-06-02 05:40:00|8256.5|8250.5|8266.5|8260.5|8274.5|8268.5|8255.5|8249.5|762
1748843100000|2025-06-02 05:45:00|8267.5|8261.5|8268.5|8262.5|8271.5|8265.5|8265.5|8259.5|461
1748843400000|2025-06-02 05:50:00|8269.5|8263.5|8266.5|8260.5|8271.5|8265.5|8263.5|8257.5|558
1748843700000|2025-06-02 05:55:00|8267.5|8261.5|8265.5|8259.5|8269.5|8263.5|8258.5|8252.5|510
1748844000000|2025-06-02 06:00:00|8266.5|8260.5|8269.5|8263.5|8270.5|8264.5|8261.5|8255.5|512
1748844300000|2025-06-02 06:05:00|8268.5|8262.5|8265.5|8259.5|8268.5|8262.5|8260.5|8254.5|580
1748844600000|2025-06-02 06:10:00|8266.5|8260.5|8263.5|8257.5|8269.5|8263.5|8261.5|8255.5|543
1748844900000|2025-06-02 06:15:00|8264.5|8258.5|8277.5|8271.5|8278.5|8272.5|8264.5|8258.5|531
1748845200000|2025-06-02 06:20:00|8278.5|8272.5|8270.5|8264.5|8280.5|8274.5|8266.5|8260.5|401
1748845500000|2025-06-02 06:25:00|8268.5|8262.5|8278.5|8272.5|8281.5|8275.5|8267.5|8261.5|283
1748845800000|2025-06-02 06:30:00|8277.5|8271.5|8283.5|8277.5|8286.5|8280.5|8276.5|8270.5|568
1748846100000|2025-06-02 06:35:00|8284.5|8278.5|8297.5|8291.5|8301.5|8295.5|8284.5|8278.5|1057
1748846400000|2025-06-02 06:40:00|8298.5|8292.5|8307.5|8301.5|8307.5|8301.5|8297.5|8291.5|771
1748846700000|2025-06-02 06:45:00|8306.5|8300.5|8309.5|8303.5|8312.5|8306.5|8302.5|8296.5|864
1748847000000|2025-06-02 06:50:00|8310.5|8304.5|8312.5|8306.5|8317.5|8311.5|8309.5|8303.5|801
1748847300000|2025-06-02 06:55:00|8311.5|8305.5|8313.5|8307.5|8313.5|8307.5|8305.5|8299.5|929
1748847600000|2025-06-02 07:00:00|8314.5|8308.5|8327.5|8321.5|8329.5|8323.5|8311.5|8305.5|1594
1748847900000|2025-06-02 07:05:00|8328.5|8322.5|8323.5|8317.5|8334.5|8328.5|8317.5|8311.5|1096
1748848200000|2025-06-02 07:10:00|8324.5|8318.5|8330.5|8324.5|8334.5|8328.5|8321.5|8315.5|761
1748848500000|2025-06-02 07:15:00|8329.5|8323.5|8347.5|8341.5|8349.5|8343.5|8328.5|8322.5|961
1748848800000|2025-06-02 07:20:00|8348.5|8342.5|8348.5|8342.5|8357.5|8351.5|8343.5|8337.5|966
1748849100000|2025-06-02 07:25:00|8347.5|8341.5|8329.5|8323.5|8348.5|8342.5|8322.5|8316.5|1485
1748849400000|2025-06-02 07:30:00|8328.5|8322.5|8347.5|8341.5|8349.5|8343.5|8326.5|8320.5|1908
1748849700000|2025-06-02 07:35:00|8346.5|8340.5|8345.5|8339.5|8351.5|8345.5|8342.5|8336.5|642
1748850000000|2025-06-02 07:40:00|8346.5|8340.5|8337.5|8331.5|8346.5|8340.5|8334.5|8328.5|726
1748850300000|2025-06-02 07:45:00|8336.5|8330.5|8343.5|8337.5|8344.5|8338.5|8335.5|8329.5|770
1748850600000|2025-06-02 07:50:00|8344.5|8338.5|8351.5|8345.5|8357.5|8351.5|8343.5|8337.5|1341
1748850900000|2025-06-02 07:55:00|8350.5|8344.5|8346.5|8340.5|8351.5|8345.5|8344.5|8338.5|3129
1748851200000|2025-06-02 08:00:00|8347.5|8341.5|8353.5|8347.5|8355.5|8349.5|8340.5|8334.5|1097
1748851500000|2025-06-02 08:05:00|8352.5|8346.5|8354.5|8348.5|8364.5|8358.5|8346.5|8340.5|2275
1748851800000|2025-06-02 08:10:00|8355.5|8349.5|8359.5|8353.5|8360.5|8354.5|8346.5|8340.5|1287
1748852100000|2025-06-02 08:15:00|8358.5|8352.5|8350.5|8344.5|8363.5|8357.5|8350.5|8344.5|1165
1748852400000|2025-06-02 08:20:00|8352.5|8346.5|8361.5|8355.5|8365.5|8359.5|8352.5|8346.5|585
1748852700000|2025-06-02 08:25:00|8362.5|8356.5|8356.5|8350.5|8363.5|8357.5|8355.5|8349.5|721
1748853000000|2025-06-02 08:30:00|8364.6|8346.6|8363.5|8345.5|8366.2|8348.2|8362.9|8344.9|46
1748853300000|2025-06-02 08:35:00|8363.3|8345.3|8362.6|8344.6|8365|8347|8362|8344|4
1748853600000|2025-06-02 08:40:00|8362.7|8344.7|8361|8343|8362.7|8344.7|8359.8|8341.8|6
1748853900000|2025-06-02 08:45:00|8360.8|8342.8|8359.5|8341.5|8363.6|8345.6|8359.5|8341.5|0
1748854200000|2025-06-02 08:50:00|8359.4|8341.4|8359.5|8341.5|8360.4|8342.4|8358.2|8340.2|0
1748854500000|2025-06-02 08:55:00|8359.4|8341.4|8360.3|8342.3|8362.3|8344.3|8359.3|8341.3|0
1748854800000|2025-06-02 09:00:00|8360.4|8342.4|8359.1|8341.1|8360.5|8342.5|8356.9|8338.9|0
1748855100000|2025-06-02 09:05:00|8359|8341|8355.6|8337.6|8361.2|8343.2|8355.3|8337.3|0
1748855400000|2025-06-02 09:10:00|8355.3|8337.3|8355.3|8337.3|8356|8338|8353.4|8335.4|0
1748855700000|2025-06-02 09:15:00|8355.2|8337.2|8365.5|8359.5|8366.5|8360.5|8333|8327|457
1748856000000|2025-06-02 09:20:00|8366|8360|8366|8360|8367|8361|8357.5|8351.5|56
1748856300000|2025-06-02 09:25:00|8365|8359|8365.5|8359.5|8375.5|8369.5|8365|8359|155
1748856600000|2025-06-02 09:30:00|8366|8360|8370|8364|8371|8365|8365.5|8359.5|89
1748856900000|2025-06-02 09:35:00|8370.5|8364.5|8364.5|8358.5|8372.5|8366.5|8363.5|8357.5|55
1748857200000|2025-06-02 09:40:00|8365|8359|8355|8349|8366|8360|8355|8349|71
1748857500000|2025-06-02 09:45:00|8355.5|8349.5|8355|8349|8357.5|8351.5|8351.5|8345.5|105
1748857800000|2025-06-02 09:50:00|8355.5|8349.5|8356|8350|8356|8350|8352|8346|76
1748858100000|2025-06-02 09:55:00|8355.5|8349.5|8354.5|8348.5|8357|8351|8351|8345|154
1748858400000|2025-06-02 10:00:00|8355|8349|8355.5|8349.5|8356|8350|8352|8346|48
1748858700000|2025-06-02 10:05:00|8356|8350|8357|8351|8358|8352|8352.5|8346.5|20
1748859000000|2025-06-02 10:10:00|8357.5|8351.5|8353|8347|8359.5|8353.5|8353|8347|36
1748859300000|2025-06-02 10:15:00|8354|8348|8357.5|8351.5|8359|8353|8352|8346|91
1748859600000|2025-06-02 10:20:00|8358|8352|8355.5|8349.5|8358.5|8352.5|8352.5|8346.5|24
1748859900000|2025-06-02 10:25:00|8356|8350|8355|8349|8357.5|8351.5|8353.5|8347.5|45
1748860200000|2025-06-02 10:30:00|8355.5|8349.5|8354.5|8348.5|8358|8352|8352|8346|58
1748860500000|2025-06-02 10:35:00|8354|8348|8357.5|8351.5|8358.5|8352.5|8354|8348|13
1748860800000|2025-06-02 10:40:00|8358|8352|8360.5|8354.5|8363|8357|8358|8352|13
1748861100000|2025-06-02 10:45:00|8361|8355|8363|8357|8363.5|8357.5|8360.5|8354.5|11
1748861400000|2025-06-02 10:50:00|8362.5|8356.5|8366|8360|8366.5|8360.5|8362|8356|31
1748861700000|2025-06-02 10:55:00|8365.5|8359.5|8366|8360|8366|8360|8362.5|8356.5|18
1748862000000|2025-06-02 11:00:00|8366.5|8360.5|8364.5|8358.5|8367.5|8361.5|8362.5|8356.5|40
1748862300000|2025-06-02 11:05:00|8365|8359|8366.5|8360.5|8366.5|8360.5|8363|8357|8
1748862600000|2025-06-02 11:10:00|8367|8361|8366|8360|8368.5|8362.5|8363.5|8357.5|88
1748862900000|2025-06-02 11:15:00|8366.5|8360.5|8365.5|8359.5|8369|8363|8365.5|8359.5|12
1748863200000|2025-06-02 11:20:00|8366|8360|8368|8362|8369|8363|8365|8359|13
1748863500000|2025-06-02 11:25:00|8367.5|8361.5|8362|8356|8368|8362|8362|8356|177
1748863800000|2025-06-02 11:30:00|8361.5|8355.5|8368|8362|8369.5|8363.5|8360.5|8354.5|7
1748864100000|2025-06-02 11:35:00|8368.5|8362.5|8370|8364|8371.5|8365.5|8368.5|8362.5|40
1748864400000|2025-06-02 11:40:00|8370.5|8364.5|8367|8361|8373|8367|8367|8361|35
1748864700000|2025-06-02 11:45:00|8367.5|8361.5|8366|8360|8369|8363|8366|8360|29
1748865000000|2025-06-02 11:50:00|8366.5|8360.5|8366|8360|8368|8362|8363|8357|30
1748865300000|2025-06-02 11:55:00|8365.5|8359.5|8363.5|8357.5|8368|8362|8363.5|8357.5|25
1748865600000|2025-06-02 12:00:00|8364|8358|8369|8363|8372|8366|8364|8358|42
1748865900000|2025-06-02 12:05:00|8369.5|8363.5|8374|8368|8376|8370|8368.5|8362.5|50
1748866200000|2025-06-02 12:10:00|8373.5|8367.5|8365|8359|8375|8369|8364|8358|56
1748866500000|2025-06-02 12:15:00|8366|8360|8363.5|8357.5|8366|8360|8361|8355|34
1748866800000|2025-06-02 12:20:00|8364|8358|8365.5|8359.5|8366|8360|8361|8355|19
1748867100000|2025-06-02 12:25:00|8366|8360|8368|8362|8369.5|8363.5|8364|8358|35
1748867400000|2025-06-02 12:30:00|8367.5|8361.5|8370|8364|8372|8366|8367|8361|17
1748867700000|2025-06-02 12:35:00|8369.5|8363.5|8373|8367|8373|8367|8368|8362|15
1748868000000|2025-06-02 12:40:00|8372.5|8366.5|8373.5|8367.5|8375|8369|8372|8366|6
1748868300000|2025-06-02 12:45:00|8373|8367|8367.5|8361.5|8373|8367|8366.5|8360.5|42
1748868600000|2025-06-02 12:50:00|8367|8361|8368|8362|8368.5|8362.5|8366|8360|36
1748868900000|2025-06-02 12:55:00|8367.5|8361.5|8371.5|8365.5|8371.5|8365.5|8367|8361|7
1748869200000|2025-06-02 13:00:00|8372|8366|8366|8360|8373|8367|8366|8360|17
1748869500000|2025-06-02 13:05:00|8364.5|8358.5|8364|8358|8366.5|8360.5|8362|8356|51
1748869800000|2025-06-02 13:10:00|8364.5|8358.5|8367|8361|8368|8362|8364|8358|92
1748870100000|2025-06-02 13:15:00|8366|8360|8365|8359|8367|8361|8364|8358|65
1748870400000|2025-06-02 13:20:00|8364.5|8358.5|8366.5|8360.5|8368|8362|8364|8358|163
1748870700000|2025-06-02 13:25:00|8366|8360|8363.5|8357.5|8366.5|8360.5|8360|8354|86
1748871000000|2025-06-02 13:30:00|8364|8358|8373.5|8367.5|8379|8373|8354|8348|633
1748871300000|2025-06-02 13:35:00|8373|8367|8360|8354|8374.5|8368.5|8359.5|8353.5|438
1748871600000|2025-06-02 13:40:00|8359.5|8353.5|8367.5|8361.5|8371|8365|8352|8346|390
1748871900000|2025-06-02 13:45:00|8368|8362|8353.5|8347.5|8370.5|8364.5|8352|8346|227
1748872200000|2025-06-02 13:50:00|8353|8347|8351|8345|8358|8352|8346|8340|115
1748872500000|2025-06-02 13:55:00|8352|8346|8346.5|8340.5|8361|8355|8346|8340|210
1748872800000|2025-06-02 14:00:00|8347.5|8341.5|8339.5|8333.5|8349.5|8343.5|8336|8330|344
1748873100000|2025-06-02 14:05:00|8339|8333|8341.5|8335.5|8345|8339|8335|8329|286
1748873400000|2025-06-02 14:10:00|8341|8335|8345|8339|8348|8342|8338|8332|502
1748873700000|2025-06-02 14:15:00|8345.5|8339.5|8343|8337|8347|8341|8342|8336|159
1748874000000|2025-06-02 14:20:00|8343.5|8337.5|8352.5|8346.5|8354|8348|8343|8337|289
1748874300000|2025-06-02 14:25:00|8353|8347|8359|8353|8360|8354|8353|8347|312
1748874600000|2025-06-02 14:30:00|8359.5|8353.5|8361|8355|8361.5|8355.5|8355.5|8349.5|299
1748874900000|2025-06-02 14:35:00|8360.5|8354.5|8381|8375|8396.5|8390.5|8360|8354|2066
1748875200000|2025-06-02 14:40:00|8380.5|8374.5|8364.5|8358.5|8381.5|8375.5|8364|8358|515
1748875500000|2025-06-02 14:45:00|8365|8359|8366.5|8360.5|8371|8365|8361|8355|252
1748875800000|2025-06-02 14:50:00|8367|8361|8367|8361|8373|8367|8363|8357|153
1748876100000|2025-06-02 14:55:00|8366.5|8360.5|8375.5|8369.5|8379|8373|8366|8360|269
1748876400000|2025-06-02 15:00:00|8374.5|8368.5|8367.5|8361.5|8377.5|8371.5|8364.5|8358.5|280
1748876700000|2025-06-02 15:05:00|8370.5|8364.5|8376.5|8370.5|8378.5|8372.5|8368.5|8362.5|215
1748877000000|2025-06-02 15:10:00|8375.5|8369.5|8381.5|8375.5|8382.5|8376.5|8375.5|8369.5|184
1748877300000|2025-06-02 15:15:00|8382.5|8376.5|8385.5|8379.5|8385.5|8379.5|8381.5|8375.5|172
1748877600000|2025-06-02 15:20:00|8386.5|8380.5|8385.5|8379.5|8387.5|8381.5|8382.5|8376.5|156
1748877900000|2025-06-02 15:25:00|8384.5|8378.5|8376.5|8370.5|8384.5|8378.5|8375.5|8369.5|208
1748878200000|2025-06-02 15:30:00|8378.5|8372.5|8377.5|8371.5|8380.5|8374.5|8376.5|8370.5|142
1748878500000|2025-06-02 15:35:00|8376.5|8370.5|8378.5|8372.5|8381.5|8375.5|8375.5|8369.5|192
1748878800000|2025-06-02 15:40:00|8379.5|8373.5|8383.5|8377.5|8383.5|8377.5|8379.5|8373.5|184
1748879100000|2025-06-02 15:45:00|8384.5|8378.5|8381.5|8375.5|8384.5|8378.5|8380.5|8374.5|78
1748879400000|2025-06-02 15:50:00|8380.5|8374.5|8381.5|8375.5|8384.5|8378.5|8380.5|8374.5|35
1748879700000|2025-06-02 15:55:00|8380.5|8374.5|8379.5|8373.5|8380.5|8374.5|8376.5|8370.5|39
1748880000000|2025-06-02 16:00:00|8380.5|8374.5|8376.5|8370.5|8380.5|8374.5|8374.5|8368.5|66
1748880300000|2025-06-02 16:05:00|8377.5|8371.5|8376.5|8370.5|8377.5|8371.5|8374.5|8368.5|46
1748880600000|2025-06-02 16:10:00|8377.5|8371.5|8378.5|8372.5|8379.5|8373.5|8377.5|8371.5|13
1748880900000|2025-06-02 16:15:00|8379.5|8373.5|8379.5|8373.5|8381.5|8375.5|8377.5|8371.5|55
1748881200000|2025-06-02 16:20:00|8378.5|8372.5|8379.5|8373.5|8379.5|8373.5|8377.5|8371.5|45
1748881500000|2025-06-02 16:25:00|8378.5|8372.5|8375.5|8369.5|8378.5|8372.5|8373.5|8367.5|18
1748881800000|2025-06-02 16:30:00|8376.5|8370.5|8379.5|8373.5|8379.5|8373.5|8375.5|8369.5|17
1748882100000|2025-06-02 16:35:00|8376.5|8370.5|8376.5|8370.5|8376.5|8370.5|8375.5|8369.5|16
1748882400000|2025-06-02 16:40:00|8377.5|8371.5|8371.5|8365.5|8377.5|8371.5|8371.5|8365.5|24
1748882700000|2025-06-02 16:45:00|8373.5|8367.5|8376.5|8370.5|8378.5|8372.5|8373.5|8367.5|26
1748883000000|2025-06-02 16:50:00|8375.5|8369.5|8379.5|8373.5|8379.5|8373.5|8375.5|8369.5|16
1748883300000|2025-06-02 16:55:00|8380.5|8374.5|8379.5|8373.5|8380.5|8374.5|8379.5|8373.5|102
1748883600000|2025-06-02 17:00:00|8378.5|8372.5|8380.5|8374.5|8381.5|8375.5|8377.5|8371.5|43
1748883900000|2025-06-02 17:05:00|8381.5|8375.5|8385.5|8379.5|8385.5|8379.5|8381.5|8375.5|29
1748884200000|2025-06-02 17:10:00|8386.5|8380.5|8384.5|8378.5|8386.5|8380.5|8382.5|8376.5|104
1748884500000|2025-06-02 17:15:00|8383.5|8377.5|8387.5|8381.5|8387.5|8381.5|8381.5|8375.5|148
1748884800000|2025-06-02 17:20:00|8386.5|8380.5|8386.5|8380.5|8387.5|8381.5|8384.5|8378.5|71
1748885100000|2025-06-02 17:25:00|8383.5|8377.5|8381.5|8375.5|8383.5|8377.5|8381.5|8375.5|32
1748885400000|2025-06-02 17:30:00|8382.5|8376.5|8383.5|8377.5|8385.5|8379.5|8382.5|8376.5|67
1748885700000|2025-06-02 17:35:00|8382.5|8376.5|8383.5|8377.5|8383.5|8377.5|8381.5|8375.5|40
1748886000000|2025-06-02 17:40:00|8384.5|8378.5|8381.5|8375.5|8384.5|8378.5|8381.5|8375.5|46
1748886300000|2025-06-02 17:45:00|8383.5|8377.5|8384.5|8378.5|8384.5|8378.5|8382.5|8376.5|28
1748886600000|2025-06-02 17:50:00|8383.5|8377.5|8382.5|8376.5|8383.5|8377.5|8382.5|8376.5|6
1748886900000|2025-06-02 17:55:00|8383.5|8377.5|8382.5|8376.5|8383.5|8377.5|8381.5|8375.5|46
1748887200000|2025-06-02 18:00:00|8380.5|8374.5|8381.5|8375.5|8383.5|8377.5|8380.5|8374.5|72
1748887500000|2025-06-02 18:05:00|8383.5|8377.5|8383.5|8377.5|8384.5|8378.5|8379.5|8373.5|157
1748887800000|2025-06-02 18:10:00|8384.5|8378.5|8387.5|8381.5|8387.5|8381.5|8383.5|8377.5|57
1748888100000|2025-06-02 18:15:00|8386.5|8380.5|8393.5|8387.5|8394.5|8388.5|8386.5|8380.5|95
1748888400000|2025-06-02 18:20:00|8394.5|8388.5|8395.5|8389.5|8396.5|8390.5|8394.5|8388.5|72
1748888700000|2025-06-02 18:25:00|8396.5|8390.5|8398.5|8392.5|8400.5|8394.5|8396.5|8390.5|120
1748889000000|2025-06-02 18:30:00|8399.5|8393.5|8399.5|8393.5|8400.5|8394.5|8398.5|8392.5|56
1748889300000|2025-06-02 18:35:00|8397.5|8391.5|8395.5|8389.5|8397.5|8391.5|8394.5|8388.5|47
1748889600000|2025-06-02 18:40:00|8394.5|8388.5|8397.5|8391.5|8397.5|8391.5|8393.5|8387.5|39
1748889900000|2025-06-02 18:45:00|8395.5|8389.5|8396.5|8390.5|8396.5|8390.5|8395.5|8389.5|10
1748890200000|2025-06-02 18:50:00|8394.5|8388.5|8395.5|8389.5|8395.5|8389.5|8393.5|8387.5|75
1748890500000|2025-06-02 18:55:00|8396.5|8390.5|8401.6|8383.6|8401.6|8391.5|8394.5|8383.6|53
1748890800000|2025-06-02 19:00:00|8401.5|8383.5|8402|8384|8402.2|8384.2|8401.5|8383.5|0
1748891100000|2025-06-02 19:05:00|8401.9|8383.9|8403.1|8385.1|8403.2|8385.2|8401.8|8383.8|0
1748891400000|2025-06-02 19:10:00|8403.2|8385.2|8402.9|8384.9|8403.5|8385.5|8402.8|8384.8|0
1748891700000|2025-06-02 19:15:00|8403|8385|8404.7|8386.7|8405.5|8387.5|8402.8|8384.8|0
1748892000000|2025-06-02 19:20:00|8404.6|8386.6|8407.5|8389.5|8407.8|8389.8|8404.5|8386.5|0
1748892300000|2025-06-02 19:25:00|8407.4|8389.4|8408.5|8390.5|8408.8|8390.8|8406.9|8388.9|0
1748892600000|2025-06-02 19:30:00|8408.6|8390.6|8407.6|8389.6|8408.6|8390.6|8407.5|8389.5|0
1748892900000|2025-06-02 19:35:00|8407.5|8389.5|8404.8|8386.8|8407.6|8389.6|8404.6|8386.6|0
1748893200000|2025-06-02 19:40:00|8404.7|8386.7|8404.8|8386.8|8406.6|8388.6|8403.7|8385.7|0
1748893500000|2025-06-02 19:45:00|8404.7|8386.7|8406.1|8388.1|8407|8389|8404.5|8386.5|0
1748893800000|2025-06-02 19:50:00|8406.6|8388.6|8401.8|8383.8|8406.7|8388.7|8400.7|8382.7|0
1748894100000|2025-06-02 19:55:00|8402.1|8384.1|8409.8|8391.8|8411|8393|8402.1|8384.1|0
1748894400000|2025-06-02 20:00:00|8410|8392|8412.1|8394.1|8414.6|8396.6|8409.4|8391.4|0
1748894700000|2025-06-02 20:05:00|8412.3|8394.3|8412.7|8394.7|8413.6|8395.6|8411.3|8393.3|0
1748895000000|2025-06-02 20:10:00|8412.9|8394.9|8413.4|8395.4|8413.6|8395.6|8412.1|8394.1|0
1748895300000|2025-06-02 20:15:00|8413.6|8395.6|8415.5|8397.5|8416.7|8398.7|8413.4|8395.4|0
1748895600000|2025-06-02 20:20:00|8415.3|8397.3|8414.9|8396.9|8415.9|8397.9|8414.6|8396.6|0
1748895900000|2025-06-02 20:25:00|8414.8|8396.8|8414.2|8396.2|8415.1|8397.1|8413.6|8395.6|0
1748896200000|2025-06-02 20:30:00|8414|8396|8412.5|8394.5|8414|8396|8411.9|8393.9|0
1748896500000|2025-06-02 20:35:00|8412.3|8394.3|8412.3|8394.3|8412.7|8394.7|8411.3|8393.3|0
1748896800000|2025-06-02 20:40:00|8412.1|8394.1|8412.7|8394.7|8412.9|8394.9|8412.1|8394.1|0
1748897100000|2025-06-02 20:45:00|8412.4|8394.4|8412.3|8394.3|8412.7|8394.7|8411.7|8393.7|0
1748897400000|2025-06-02 20:50:00|8411.9|8393.9|8410.8|8392.8|8412.3|8394.3|8410.8|8392.8|0
1748897700000|2025-06-02 20:55:00|8411|8393|8411.5|8393.5|8412.3|8394.3|8410.4|8392.4|0
1748898000000|2025-06-02 21:00:00|8411.6|8393.6|8411.7|8393.7|8411.9|8393.9|8411.3|8393.3|0
1748898300000|2025-06-02 21:05:00|8411.8|8393.8|8412|8394|8412.1|8394.1|8411.8|8393.8|0
1748898600000|2025-06-02 21:10:00|8411.9|8393.9|8411.9|8393.9|8412.1|8394.1|8411.8|8393.8|0
1748898900000|2025-06-02 21:15:00|8412.4|8394.4|8412.4|8394.4|8412.5|8394.5|8412.1|8394.1|0
1748899200000|2025-06-02 21:20:00|8412.3|8394.3|8412.5|8394.5|8412.6|8394.6|8412.3|8394.3|0
1748899500000|2025-06-02 21:25:00|8412.4|8394.4|8412.4|8394.4|8412.4|8394.4|8412.3|8394.3|0
1748899800000|2025-06-02 21:30:00|8412.5|8394.5|8412.9|8394.9|8412.9|8394.9|8412.4|8394.4|0
1748900100000|2025-06-02 21:35:00|8413|8395|8421.1|8403.1|8421.1|8403.1|8413|8395|0
1748900400000|2025-06-02 21:40:00|8420.9|8402.9|8421.1|8403.1|8421.1|8403.1|8420.7|8402.7|0
1748900700000|2025-06-02 21:45:00|8420.9|8402.9|8420.7|8402.7|8421.1|8403.1|8420.7|8402.7|0
1748901000000|2025-06-02 21:50:00|8420.5|8402.5|8421.2|8403.2|8421.2|8403.2|8420.5|8402.5|0
1748901300000|2025-06-02 21:55:00|8421.1|8403.1|8420.3|8402.3|8421.1|8403.1|8420.3|8402.3|0
1748901600000|2025-06-02 22:00:00|8420.4|8402.4|8416.3|8398.3|8420.4|8402.4|8416.3|8398.3|0
1748901900000|2025-06-02 22:05:00|8416.2|8398.2|8416.3|8398.3|8417.1|8399.1|8416.2|8398.2|0
1748902200000|2025-06-02 22:10:00|8416.5|8398.5|8415.7|8397.7|8416.6|8398.6|8415.3|8397.3|0
1748902500000|2025-06-02 22:15:00|8415.9|8397.9|8416.9|8398.9|8416.9|8398.9|8415.3|8397.3|0
1748902800000|2025-06-02 22:20:00|8417|8399|8415.5|8397.5|8417.2|8399.2|8415.3|8397.3|0
1748903100000|2025-06-02 22:25:00|8415.3|8397.3|8414|8396|8416.4|8398.4|8413.2|8395.2|0
1748903400000|2025-06-02 22:30:00|8414.2|8396.2|8414.2|8396.2|8415.1|8397.1|8413.7|8395.7|0
1748903700000|2025-06-02 22:35:00|8414.4|8396.4|8414.2|8396.2|8415.1|8397.1|8414|8396|0
1748904000000|2025-06-02 22:40:00|8414.3|8396.3|8414.4|8396.4|8415.2|8397.2|8414|8396|0
1748904300000|2025-06-02 22:45:00|8414.3|8396.3|8414.4|8396.4|8414.8|8396.8|8414|8396|0
1748904600000|2025-06-02 22:50:00|8414.6|8396.6|8414.2|8396.2|8414.6|8396.6|8414|8396|0
1748904900000|2025-06-02 22:55:00|8414.3|8396.3|8413.6|8395.6|8414.3|8396.3|8413.4|8395.4|0
1748905200000|2025-06-02 23:00:00|8413|8395|8414.6|8396.6|8414.8|8396.8|8412.5|8394.5|0
1748905500000|2025-06-02 23:05:00|8414.3|8396.3|8414.6|8396.6|8414.8|8396.8|8412.7|8394.7|0
1748905800000|2025-06-02 23:10:00|8414.7|8396.7|8414|8396|8415.9|8397.9|8413.6|8395.6|0
1748906100000|2025-06-02 23:15:00|8413.8|8395.8|8412.7|8394.7|8414|8396|8411.7|8393.7|0
1748906400000|2025-06-02 23:20:00|8412.6|8394.6|8412.6|8394.6|8413.4|8395.4|8412.3|8394.3|0
1748906700000|2025-06-02 23:25:00|8412.8|8394.8|8417.7|8399.7|8417.7|8399.7|8403.9|8385.9|0
1748907000000|2025-06-02 23:30:00|8418|8400|8412.4|8394.4|8418.1|8400.1|8412.1|8394.1|0
1748907300000|2025-06-02 23:35:00|8412.3|8394.3|8410.3|8392.3|8412.9|8394.9|8409.6|8391.6|0
1748907600000|2025-06-02 23:40:00|8410.2|8392.2|8412|8394|8412.6|8394.6|8409.7|8391.7|0
1748907900000|2025-06-02 23:45:00|8411.9|8393.9|8410.3|8392.3|8412.6|8394.6|8409.9|8391.9|0
1748908200000|2025-06-02 23:50:00|8410.4|8392.4|8407.7|8389.7|8410.5|8392.5|8407.6|8389.6|0
1748908500000|2025-06-02 23:55:00|8407.8|8389.8|8407.6|8389.6|8407.8|8389.8|8406.8|8388.8|0
1748908800000|2025-06-03 00:00:00|8407.8|8389.8|8408.6|8390.6|8408.6|8390.6|8406.5|8388.5|0
1748909100000|2025-06-03 00:05:00|8408.3|8390.3|8406.9|8388.9|8408.4|8390.4|8406.7|8388.7|0
1748909400000|2025-06-03 00:10:00|8406.8|8388.8|8407.4|8389.4|8408|8390|8406|8388|0
1748909700000|2025-06-03 00:15:00|8407.2|8389.2|8408|8390|8408.4|8390.4|8406.9|8388.9|0
1748910000000|2025-06-03 00:20:00|8407.8|8389.8|8407.5|8389.5|8407.9|8389.9|8406.7|8388.7|0
1748910300000|2025-06-03 00:25:00|8407.4|8389.4|8405|8387|8407.6|8389.6|8404.5|8386.5|0
1748910600000|2025-06-03 00:30:00|8404.9|8386.9|8406.7|8388.7|8407.2|8389.2|8404.7|8386.7|0
1748910900000|2025-06-03 00:35:00|8406.8|8388.8|8406.7|8388.7|8407.8|8389.8|8406.3|8388.3|0
1748911200000|2025-06-03 00:40:00|8406.8|8388.8|8407.4|8389.4|8408|8390|8406.8|8388.8|0
1748911500000|2025-06-03 00:45:00|8407.2|8389.2|8406.9|8388.9|8407.6|8389.6|8406.9|8388.9|0
1748911800000|2025-06-03 00:50:00|8407.1|8389.1|8405.4|8387.4|8407.1|8389.1|8405.3|8387.3|0
1748912100000|2025-06-03 00:55:00|8405.6|8387.6|8406.3|8388.3|8406.3|8388.3|8405.6|8387.6|0
1748912400000|2025-06-03 01:00:00|8406.2|8388.2|8406|8388|8406.7|8388.7|8405.3|8387.3|0
1748912700000|2025-06-03 01:05:00|8405.8|8387.8|8396.1|8378.1|8407|8389|8395.8|8377.8|0
1748913000000|2025-06-03 01:10:00|8396.2|8378.2|8396.7|8378.7|8397.1|8379.1|8396.2|8378.2|0
1748913300000|2025-06-03 01:15:00|8397.1|8379.1|8408.6|8402.6|8409.6|8403.6|8386.6|8379|1162
1748913600000|2025-06-03 01:20:00|8409.6|8403.6|8422.6|8416.6|8422.6|8416.6|8408.6|8402.6|959
1748913900000|2025-06-03 01:25:00|8421.6|8415.6|8422.6|8416.6|8423.6|8417.6|8412.6|8406.6|1154
1748914200000|2025-06-03 01:30:00|8421.6|8415.6|8446.6|8440.6|8450.6|8444.6|8419.6|8413.6|3853
1748914500000|2025-06-03 01:35:00|8445.6|8439.6|8466.6|8460.6|8474.6|8468.6|8438.6|8432.6|1840
1748914800000|2025-06-03 01:40:00|8465.6|8459.6|8458.6|8452.6|8473.6|8467.6|8454.6|8448.6|1693
1748915100000|2025-06-03 01:45:00|8459.6|8453.6|8477.6|8471.6|8477.6|8471.6|8449.6|8443.6|2143
1748915400000|2025-06-03 01:50:00|8475.6|8469.6|8484.6|8478.6|8492.6|8486.6|8472.6|8466.6|1632
1748915700000|2025-06-03 01:55:00|8483.6|8477.6|8482.2|8476.2|8484.2|8478.2|8469.6|8463.6|1054
1748916000000|2025-06-03 02:00:00|8480.2|8474.2|8469.2|8463.2|8487.2|8481.2|8457.2|8451.2|1231
1748916300000|2025-06-03 02:05:00|8468.2|8462.2|8462.2|8456.2|8475.2|8469.2|8459.2|8453.2|1194
1748916600000|2025-06-03 02:10:00|8461.2|8455.2|8462.2|8456.2|8473.2|8467.2|8456.2|8450.2|1240
1748916900000|2025-06-03 02:15:00|8464.2|8458.2|8474.2|8468.2|8474.2|8468.2|8457.2|8451.2|883
1748917200000|2025-06-03 02:20:00|8473.2|8467.2|8468.2|8462.2|8478.2|8472.2|8461.2|8455.2|579
1748917500000|2025-06-03 02:25:00|8469.2|8463.2|8477.2|8471.2|8479.2|8473.2|8460.2|8454.2|562
1748917800000|2025-06-03 02:30:00|8476.2|8470.2|8484.2|8478.2|8487.2|8481.2|8471.2|8465.2|580
1748918100000|2025-06-03 02:35:00|8485.2|8479.2|8484.2|8478.2|8489.2|8483.2|8481.2|8475.2|481
1748918400000|2025-06-03 02:40:00|8485.2|8479.2|8488.2|8482.2|8489.2|8483.2|8472.2|8466.2|752
1748918700000|2025-06-03 02:45:00|8487.2|8481.2|8483.2|8477.2|8494.2|8488.2|8482.2|8476.2|521
1748919000000|2025-06-03 02:50:00|8484.2|8478.2|8486.2|8480.2|8493.2|8487.2|8482.2|8476.2|1005
1748919300000|2025-06-03 02:55:00|8485.2|8479.2|8504.2|8498.2|8506.2|8500.2|8484.2|8478.2|753
1748919600000|2025-06-03 03:00:00|8503.2|8497.2|8513.2|8507.2|8517.2|8511.2|8502.2|8496.2|1446
1748919900000|2025-06-03 03:05:00|8514.2|8508.2|8502.2|8496.2|8516.2|8510.2|8502.2|8496.2|742
1748920200000|2025-06-03 03:10:00|8504.2|8498.2|8505.2|8499.2|8508.2|8502.2|8500.2|8494.2|563
1748920500000|2025-06-03 03:15:00|8506.2|8500.2|8493.2|8487.2|8508.2|8502.2|8492.2|8486.2|433
1748920800000|2025-06-03 03:20:00|8494.2|8488.2|8502.2|8496.2|8507.2|8501.2|8491.2|8485.2|684
1748921100000|2025-06-03 03:25:00|8503.2|8497.2|8496.2|8490.2|8505.2|8499.2|8495.2|8489.2|374
1748921400000|2025-06-03 03:30:00|8497.2|8491.2|8485.2|8479.2|8500.2|8494.2|8485.2|8479.2|419
1748921700000|2025-06-03 03:35:00|8484.2|8478.2|8475.2|8469.2|8486.2|8480.2|8474.2|8468.2|651
1748922000000|2025-06-03 03:40:00|8473.2|8467.2|8469.2|8463.2|8474.2|8468.2|8465.2|8459.2|654
1748922300000|2025-06-03 03:45:00|8468.2|8462.2|8466.2|8460.2|8470.2|8464.2|8461.2|8455.2|484
1748922600000|2025-06-03 03:50:00|8465.2|8459.2|8467.2|8461.2|8467.2|8461.2|8462.2|8456.2|340
1748922900000|2025-06-03 03:55:00|8468.2|8462.2|8470.2|8464.2|8471.2|8465.2|8466.2|8460.2|222
1748923200000|2025-06-03 04:00:00|8476.5|8458.5|8475.7|8457.7|8476.8|8458.8|8475.7|8457.7|0
1748923500000|2025-06-03 04:05:00|8475.6|8457.6|8475.4|8457.4|8475.8|8457.8|8475.2|8457.2|0
1748923800000|2025-06-03 04:10:00|8475.6|8457.6|8475.6|8457.6|8476|8458|8475.4|8457.4|0
1748924100000|2025-06-03 04:15:00|8475.7|8457.7|8474.9|8456.9|8475.8|8457.8|8474.4|8456.4|0
1748924400000|2025-06-03 04:20:00|8475|8457|8475.2|8457.2|8475.6|8457.6|8475|8457|0
1748924700000|2025-06-03 04:25:00|8474.9|8456.9|8473.8|8455.8|8474.9|8456.9|8473.6|8455.6|0
1748925000000|2025-06-03 04:30:00|8474|8456|8473.7|8455.7|8474.2|8456.2|8473.5|8455.5|0
1748925300000|2025-06-03 04:35:00|8473.8|8455.8|8474.1|8456.1|8474.3|8456.3|8473.7|8455.7|0
1748925600000|2025-06-03 04:40:00|8474|8456|8473.8|8455.8|8474|8456|8473|8455|0
1748925900000|2025-06-03 04:45:00|8474|8456|8474.8|8456.8|8475.2|8457.2|8474|8456|0
1748926200000|2025-06-03 04:50:00|8474.6|8456.6|8473.5|8455.5|8474.8|8456.8|8473.1|8455.1|0
1748926500000|2025-06-03 04:55:00|8473.6|8455.6|8474.6|8456.6|8474.6|8456.6|8473.5|8455.5|5
1748926800000|2025-06-03 05:00:00|8467.2|8461.2|8471.2|8465.2|8480.2|8474.2|8467.2|8461.2|1272
1748927100000|2025-06-03 05:05:00|8472.2|8466.2|8471.2|8465.2|8478.2|8472.2|8470.2|8464.2|413
1748927400000|2025-06-03 05:10:00|8472.2|8466.2|8474.2|8468.2|8475.2|8469.2|8466.2|8460.2|304
1748927700000|2025-06-03 05:15:00|8473.2|8467.2|8469.2|8463.2|8473.2|8467.2|8460.2|8454.2|538
1748928000000|2025-06-03 05:20:00|8470.2|8464.2|8467.2|8461.2|8474.2|8468.2|8463.2|8457.2|319
1748928300000|2025-06-03 05:25:00|8468.2|8462.2|8468.2|8462.2|8472.2|8466.2|8466.2|8460.2|189
1748928600000|2025-06-03 05:30:00|8467.2|8461.2|8463.2|8457.2|8470.2|8464.2|8454.2|8448.2|645
1748928900000|2025-06-03 05:35:00|8464.2|8458.2|8474.2|8468.2|8476.2|8470.2|8464.2|8458.2|935
1748929200000|2025-06-03 05:40:00|8475.2|8469.2|8483.2|8477.2|8484.2|8478.2|8475.2|8469.2|450
1748929500000|2025-06-03 05:45:00|8482.2|8476.2|8486.2|8480.2|8489.2|8483.2|8482.2|8476.2|347
1748929800000|2025-06-03 05:50:00|8487.2|8481.2|8498.2|8492.2|8498.2|8492.2|8486.2|8480.2|403
1748930100000|2025-06-03 05:55:00|8497.2|8491.2|8497.2|8491.2|8499.2|8493.2|8490.2|8484.2|422
1748930400000|2025-06-03 06:00:00|8498.2|8492.2|8505.2|8499.2|8505.2|8499.2|8496.2|8490.2|722
1748930700000|2025-06-03 06:05:00|8504.2|8498.2|8499.2|8493.2|8506.2|8500.2|8498.2|8492.2|649
1748931000000|2025-06-03 06:10:00|8500.2|8494.2|8491.2|8485.2|8500.2|8494.2|8490.2|8484.2|522
1748931300000|2025-06-03 06:15:00|8492.2|8486.2|8503.2|8497.2|8504.2|8498.2|8492.2|8486.2|1105
1748931600000|2025-06-03 06:20:00|8502.2|8496.2|8509.2|8503.2|8510.2|8504.2|8501.2|8495.2|1125
1748931900000|2025-06-03 06:25:00|8510.2|8504.2|8502.2|8496.2|8510.2|8504.2|8501.2|8495.2|509
1748932200000|2025-06-03 06:30:00|8501.2|8495.2|8509.2|8503.2|8511.2|8505.2|8500.2|8494.2|638
1748932500000|2025-06-03 06:35:00|8510.2|8504.2|8513.2|8507.2|8514.2|8508.2|8505.2|8499.2|612
1748932800000|2025-06-03 06:40:00|8514.2|8508.2|8508.2|8502.2|8514.2|8508.2|8508.2|8502.2|469
1748933100000|2025-06-03 06:45:00|8509.2|8503.2|8506.2|8500.2|8511.2|8505.2|8505.2|8499.2|439
1748933400000|2025-06-03 06:50:00|8507.2|8501.2|8507.2|8501.2|8509.2|8503.2|8505.2|8499.2|407
1748933700000|2025-06-03 06:55:00|8508.2|8502.2|8511.2|8505.2|8511.2|8505.2|8504.2|8498.2|707
1748934000000|2025-06-03 07:00:00|8512.2|8506.2|8516.2|8510.2|8520.2|8514.2|8510.2|8504.2|742
1748934300000|2025-06-03 07:05:00|8517.2|8511.2|8529.2|8523.2|8530.2|8524.2|8517.2|8511.2|1117
1748934600000|2025-06-03 07:10:00|8528.2|8522.2|8518.2|8512.2|8531.2|8525.2|8514.2|8508.2|696
1748934900000|2025-06-03 07:15:00|8519.2|8513.2|8514.2|8508.2|8519.2|8513.2|8514.2|8508.2|541
1748935200000|2025-06-03 07:20:00|8515.2|8509.2|8509.2|8503.2|8515.2|8509.2|8503.2|8497.2|997
1748935500000|2025-06-03 07:25:00|8508.2|8502.2|8515.2|8509.2|8517.2|8511.2|8508.2|8502.2|1103
1748935800000|2025-06-03 07:30:00|8516.2|8510.2|8523.2|8517.2|8526.2|8520.2|8516.2|8510.2|1185
1748936100000|2025-06-03 07:35:00|8524.2|8518.2|8524.2|8518.2|8528.2|8522.2|8517.2|8511.2|1215
1748936400000|2025-06-03 07:40:00|8523.2|8517.2|8517.2|8511.2|8524.2|8518.2|8513.2|8507.2|1158
1748936700000|2025-06-03 07:45:00|8516.2|8510.2|8512.2|8506.2|8517.2|8511.2|8511.2|8505.2|2052
1748937000000|2025-06-03 07:50:00|8511.2|8505.2|8517.2|8511.2|8519.2|8513.2|8510.2|8504.2|1492
1748937300000|2025-06-03 07:55:00|8516.2|8510.2|8519.2|8513.2|8521.2|8515.2|8513.2|8507.2|2049
1748937600000|2025-06-03 08:00:00|8516.7|8510.7|8524.7|8518.7|8526.7|8520.7|8515.7|8509.7|1790
1748937900000|2025-06-03 08:05:00|8525.7|8519.7|8517.7|8511.7|8528.7|8522.7|8514.7|8508.7|1917
1748938200000|2025-06-03 08:10:00|8518.7|8512.7|8511.7|8505.7|8519.7|8513.7|8506.7|8500.7|2170
1748938500000|2025-06-03 08:15:00|8512.7|8506.7|8514.7|8508.7|8519.7|8513.7|8511.7|8505.7|663
1748938800000|2025-06-03 08:20:00|8515.7|8509.7|8515.7|8509.7|8520.7|8514.7|8512.7|8506.7|660
1748939100000|2025-06-03 08:25:00|8514.7|8508.7|8519.7|8513.7|8520.7|8514.7|8512.7|8506.7|1363
1748939400000|2025-06-03 08:30:00|8526.7|8508.7|8528.8|8510.8|8529.6|8511.6|8526.6|8508.6|102
1748939700000|2025-06-03 08:35:00|8529.2|8511.2|8532.2|8514.2|8532.7|8514.7|8529.2|8511.2|0
1748940000000|2025-06-03 08:40:00|8532.4|8514.4|8532.1|8514.1|8532.5|8514.5|8529.8|8511.8|24
1748940300000|2025-06-03 08:45:00|8532.2|8514.2|8530.9|8512.9|8532.3|8514.3|8529.7|8511.7|0
1748940600000|2025-06-03 08:50:00|8531|8513|8532.7|8514.7|8533.7|8515.7|8530.6|8512.6|0
1748940900000|2025-06-03 08:55:00|8532.8|8514.8|8533.4|8515.4|8533.8|8515.8|8532.5|8514.5|0
1748941200000|2025-06-03 09:00:00|8533.2|8515.2|8532.4|8514.4|8534.4|8516.4|8532.1|8514.1|0
1748941500000|2025-06-03 09:05:00|8532.5|8514.5|8532.6|8514.6|8533.2|8515.2|8532.2|8514.2|0
1748941800000|2025-06-03 09:10:00|8532.7|8514.7|8534.8|8516.8|8535.4|8517.4|8532.2|8514.2|0
1748942100000|2025-06-03 09:15:00|8518.7|8512.7|8522.7|8516.7|8524.7|8518.7|8518.7|8512.7|185
1748942400000|2025-06-03 09:20:00|8522.2|8516.2|8525.7|8519.7|8525.7|8519.7|8517.7|8511.7|80
1748942700000|2025-06-03 09:25:00|8525.2|8519.2|8518.2|8512.2|8525.7|8519.7|8517.7|8511.7|160
1748943000000|2025-06-03 09:30:00|8518.7|8512.7|8518.2|8512.2|8519.2|8513.2|8515.7|8509.7|56
1748943300000|2025-06-03 09:35:00|8518.7|8512.7|8526.2|8520.2|8526.7|8520.7|8518.2|8512.2|91
1748943600000|2025-06-03 09:40:00|8526.7|8520.7|8526.7|8520.7|8529.2|8523.2|8525.2|8519.2|159
1748943900000|2025-06-03 09:45:00|8527.2|8521.2|8528.7|8522.7|8529.2|8523.2|8517.2|8511.2|186
1748944200000|2025-06-03 09:50:00|8528.2|8522.2|8525.7|8519.7|8529.7|8523.7|8524.2|8518.2|17
1748944500000|2025-06-03 09:55:00|8525.2|8519.2|8522.7|8516.7|8525.7|8519.7|8521.7|8515.7|30
1748944800000|2025-06-03 10:00:00|8522.2|8516.2|8522.7|8516.7|8526.7|8520.7|8519.7|8513.7|182
1748945100000|2025-06-03 10:05:00|8522.2|8516.2|8524.7|8518.7|8525.2|8519.2|8520.7|8514.7|49
1748945400000|2025-06-03 10:10:00|8525.2|8519.2|8520.7|8514.7|8526.2|8520.2|8520.2|8514.2|37
1748945700000|2025-06-03 10:15:00|8520.2|8514.2|8521.7|8515.7|8522.7|8516.7|8518.7|8512.7|106
1748946000000|2025-06-03 10:20:00|8521.2|8515.2|8522.2|8516.2|8523.2|8517.2|8519.7|8513.7|20
1748946300000|2025-06-03 10:25:00|8521.7|8515.7|8526.2|8520.2|8526.7|8520.7|8521.7|8515.7|10
1748946600000|2025-06-03 10:30:00|8526.7|8520.7|8523.7|8517.7|8526.7|8520.7|8520.7|8514.7|21
1748946900000|2025-06-03 10:35:00|8524.2|8518.2|8527.2|8521.2|8528.2|8522.2|8524.2|8518.2|18
1748947200000|2025-06-03 10:40:00|8526.7|8520.7|8522.2|8516.2|8528.2|8522.2|8522.2|8516.2|134
1748947500000|2025-06-03 10:45:00|8520.7|8514.7|8520.7|8514.7|8524.2|8518.2|8516.2|8510.2|105
1748947800000|2025-06-03 10:50:00|8520.2|8514.2|8522.2|8516.2|8522.2|8516.2|8518.7|8512.7|16
1748948100000|2025-06-03 10:55:00|8522.7|8516.7|8522.7|8516.7|8526.7|8520.7|8520.7|8514.7|50
1748948400000|2025-06-03 11:00:00|8523.2|8517.2|8520.2|8514.2|8523.7|8517.7|8517.7|8511.7|82
1748948700000|2025-06-03 11:05:00|8519.7|8513.7|8524.2|8518.2|8524.7|8518.7|8519.7|8513.7|167
1748949000000|2025-06-03 11:10:00|8523.7|8517.7|8522.2|8516.2|8524.2|8518.2|8520.2|8514.2|117
1748949300000|2025-06-03 11:15:00|8521.7|8515.7|8512.7|8506.7|8521.7|8515.7|8511.7|8505.7|128
1748949600000|2025-06-03 11:20:00|8513.2|8507.2|8510.2|8504.2|8513.2|8507.2|8509.2|8503.2|74
1748949900000|2025-06-03 11:25:00|8509.7|8503.7|8514.7|8508.7|8515.2|8509.2|8507.2|8501.2|69
1748950200000|2025-06-03 11:30:00|8514.2|8508.2|8517.2|8511.2|8517.7|8511.7|8512.7|8506.7|33
1748950500000|2025-06-03 11:35:00|8517.7|8511.7|8513.2|8507.2|8518.2|8512.2|8511.7|8505.7|65
1748950800000|2025-06-03 11:40:00|8513.7|8507.7|8514.2|8508.2|8515.2|8509.2|8510.2|8504.2|21
1748951100000|2025-06-03 11:45:00|8514.7|8508.7|8512.2|8506.2|8514.7|8508.7|8509.7|8503.7|27
1748951400000|2025-06-03 11:50:00|8511.7|8505.7|8515.2|8509.2|8516.7|8510.7|8511.2|8505.2|23
1748951700000|2025-06-03 11:55:00|8515.7|8509.7|8511.2|8505.2|8516.7|8510.7|8509.7|8503.7|49
1748952000000|2025-06-03 12:00:00|8510.7|8504.7|8510.2|8504.2|8512.2|8506.2|8509.2|8503.2|78
1748952300000|2025-06-03 12:05:00|8508.7|8502.7|8509.2|8503.2|8511.2|8505.2|8505.2|8499.2|40
1748952600000|2025-06-03 12:10:00|8509.7|8503.7|8508.7|8502.7|8512.2|8506.2|8507.7|8501.7|50
1748952900000|2025-06-03 12:15:00|8508.2|8502.2|8508.2|8502.2|8510.2|8504.2|8507.2|8501.2|56
1748953200000|2025-06-03 12:20:00|8507.7|8501.7|8512.2|8506.2|8512.2|8506.2|8507.7|8501.7|40
1748953500000|2025-06-03 12:25:00|8511.7|8505.7|8512.7|8506.7|8513.2|8507.2|8511.7|8505.7|40
1748953800000|2025-06-03 12:30:00|8513.2|8507.2|8515.2|8509.2|8516.2|8510.2|8511.2|8505.2|46
1748954100000|2025-06-03 12:35:00|8514.7|8508.7|8520.7|8514.7|8521.2|8515.2|8514.7|8508.7|94
1748954400000|2025-06-03 12:40:00|8521.2|8515.2|8521.2|8515.2|8524.2|8518.2|8520.2|8514.2|114
1748954700000|2025-06-03 12:45:00|8521.7|8515.7|8524.2|8518.2|8524.2|8518.2|8519.7|8513.7|56
1748955000000|2025-06-03 12:50:00|8523.7|8517.7|8519.2|8513.2|8523.7|8517.7|8517.7|8511.7|47
1748955300000|2025-06-03 12:55:00|8519.7|8513.7|8522.7|8516.7|8523.2|8517.2|8519.7|8513.7|94
1748955600000|2025-06-03 13:00:00|8523.2|8517.2|8524.2|8518.2|8524.7|8518.7|8521.7|8515.7|196
1748955900000|2025-06-03 13:05:00|8524.7|8518.7|8528.2|8522.2|8531.2|8525.2|8524.7|8518.7|133
1748956200000|2025-06-03 13:10:00|8528.7|8522.7|8528.2|8522.2|8531.2|8525.2|8527.2|8521.2|162
1748956500000|2025-06-03 13:15:00|8527.7|8521.7|8523.7|8517.7|8529.2|8523.2|8523.2|8517.2|232
1748956800000|2025-06-03 13:20:00|8523.2|8517.2|8518.7|8512.7|8523.2|8517.2|8516.7|8510.7|242
1748957100000|2025-06-03 13:25:00|8518.2|8512.2|8516.2|8510.2|8519.2|8513.2|8513.2|8507.2|349
1748957400000|2025-06-03 13:30:00|8517.2|8511.2|8508.7|8502.7|8519.2|8513.2|8505.2|8499.2|1046
1748957700000|2025-06-03 13:35:00|8509.2|8503.2|8511.2|8505.2|8515.2|8509.2|8495.2|8489.2|875
1748958000000|2025-06-03 13:40:00|8511.7|8505.7|8506.2|8500.2|8512.2|8506.2|8498.7|8492.7|506
1748958300000|2025-06-03 13:45:00|8505.2|8499.2|8490.2|8484.2|8508.7|8502.7|8490.2|8484.2|441
1748958600000|2025-06-03 13:50:00|8491.2|8485.2|8494.2|8488.2|8496.2|8490.2|8489.2|8483.2|239
1748958900000|2025-06-03 13:55:00|8495.2|8489.2|8485.7|8479.7|8495.2|8489.2|8485.7|8479.7|184
1748959200000|2025-06-03 14:00:00|8486.2|8480.2|8486.2|8480.2|8491.2|8485.2|8478.2|8472.2|300
1748959500000|2025-06-03 14:05:00|8484.7|8478.7|8480.2|8474.2|8488.2|8482.2|8474.2|8468.2|357
1748959800000|2025-06-03 14:10:00|8479.7|8473.7|8484.2|8478.2|8488.2|8482.2|8478.7|8472.7|327
1748960100000|2025-06-03 14:15:00|8483.7|8477.7|8490.2|8484.2|8492.2|8486.2|8481.2|8475.2|237
1748960400000|2025-06-03 14:20:00|8491.2|8485.2|8490.7|8484.7|8494.2|8488.2|8487.2|8481.2|210
1748960700000|2025-06-03 14:25:00|8491.2|8485.2|8490.7|8484.7|8491.7|8485.7|8484.2|8478.2|191
1748961000000|2025-06-03 14:30:00|8490.2|8484.2|8482.2|8476.2|8491.2|8485.2|8481.2|8475.2|226
1748961300000|2025-06-03 14:35:00|8481.7|8475.7|8487.2|8481.2|8491.2|8485.2|8481.7|8475.7|167
1748961600000|2025-06-03 14:40:00|8487.7|8481.7|8492.2|8486.2|8493.2|8487.2|8487.2|8481.2|295
1748961900000|2025-06-03 14:45:00|8491.7|8485.7|8494.2|8488.2|8495.2|8489.2|8490.2|8484.2|177
1748962200000|2025-06-03 14:50:00|8494.7|8488.7|8497.2|8491.2|8499.7|8493.7|8489.7|8483.7|88
1748962500000|2025-06-03 14:55:00|8496.2|8490.2|8500.7|8494.7|8501.7|8495.7|8495.7|8489.7|99
1748962800000|2025-06-03 15:00:00|8499.7|8493.7|8509.7|8503.7|8512.7|8506.7|8499.7|8493.7|132
1748963100000|2025-06-03 15:05:00|8507.7|8501.7|8505.7|8499.7|8508.7|8502.7|8502.7|8496.7|161
1748963400000|2025-06-03 15:10:00|8504.7|8498.7|8500.7|8494.7|8504.7|8498.7|8498.7|8492.7|118
1748963700000|2025-06-03 15:15:00|8501.7|8495.7|8495.7|8489.7|8502.7|8496.7|8493.7|8487.7|381
1748964000000|2025-06-03 15:20:00|8494.7|8488.7|8495.7|8489.7|8497.7|8491.7|8492.7|8486.7|316
1748964300000|2025-06-03 15:25:00|8493.7|8487.7|8496.7|8490.7|8498.7|8492.7|8489.7|8483.7|585
1748964600000|2025-06-03 15:30:00|8495.7|8489.7|8496.7|8490.7|8497.7|8491.7|8491.7|8485.7|283
1748964900000|2025-06-03 15:35:00|8495.7|8489.7|8494.7|8488.7|8499.7|8493.7|8494.7|8488.7|230
1748965200000|2025-06-03 15:40:00|8495.7|8489.7|8495.7|8489.7|8496.7|8490.7|8493.7|8487.7|136
1748965500000|2025-06-03 15:45:00|8496.7|8490.7|8504.7|8498.7|8508.7|8502.7|8496.7|8490.7|420
1748965800000|2025-06-03 15:50:00|8505.7|8499.7|8506.7|8500.7|8508.7|8502.7|8503.7|8497.7|150
1748966100000|2025-06-03 15:55:00|8505.7|8499.7|8508.7|8502.7|8508.7|8502.7|8503.7|8497.7|100
1748966400000|2025-06-03 16:00:00|8507.7|8501.7|8505.7|8499.7|8509.7|8503.7|8504.7|8498.7|114
1748966700000|2025-06-03 16:05:00|8506.7|8500.7|8513.7|8507.7|8514.7|8508.7|8506.7|8500.7|109
1748967000000|2025-06-03 16:10:00|8514.7|8508.7|8511.7|8505.7|8514.7|8508.7|8510.7|8504.7|149
1748967300000|2025-06-03 16:15:00|8512.7|8506.7|8513.7|8507.7|8515.7|8509.7|8511.7|8505.7|142
1748967600000|2025-06-03 16:20:00|8511.7|8505.7|8510.7|8504.7|8512.7|8506.7|8508.7|8502.7|135
1748967900000|2025-06-03 16:25:00|8511.7|8505.7|8509.7|8503.7|8511.7|8505.7|8509.7|8503.7|148
1748968200000|2025-06-03 16:30:00|8508.7|8502.7|8508.7|8502.7|8511.7|8505.7|8507.7|8501.7|138
1748968500000|2025-06-03 16:35:00|8509.7|8503.7|8509.7|8503.7|8511.7|8505.7|8509.7|8503.7|125
1748968800000|2025-06-03 16:40:00|8508.7|8502.7|8510.7|8504.7|8510.7|8504.7|8507.7|8501.7|124
1748969100000|2025-06-03 16:45:00|8509.7|8503.7|8509.7|8503.7|8510.7|8504.7|8508.7|8502.7|91
1748969400000|2025-06-03 16:50:00|8508.7|8502.7|8510.7|8504.7|8511.7|8505.7|8508.7|8502.7|59
1748969700000|2025-06-03 16:55:00|8511.7|8505.7|8509.7|8503.7|8511.7|8505.7|8507.7|8501.7|93
1748970000000|2025-06-03 17:00:00|8510.7|8504.7|8510.7|8504.7|8512.7|8506.7|8508.7|8502.7|100
1748970300000|2025-06-03 17:05:00|8511.7|8505.7|8509.7|8503.7|8512.7|8506.7|8508.7|8502.7|91
1748970600000|2025-06-03 17:10:00|8510.7|8504.7|8514.7|8508.7|8514.7|8508.7|8510.7|8504.7|116
1748970900000|2025-06-03 17:15:00|8513.7|8507.7|8515.7|8509.7|8516.7|8510.7|8513.7|8507.7|90
1748971200000|2025-06-03 17:20:00|8516.7|8510.7|8516.7|8510.7|8518.7|8512.7|8515.7|8509.7|98
1748971500000|2025-06-03 17:25:00|8515.7|8509.7|8515.7|8509.7|8515.7|8509.7|8514.7|8508.7|28
1748971800000|2025-06-03 17:30:00|8516.7|8510.7|8515.7|8509.7|8516.7|8510.7|8515.7|8509.7|57
1748972100000|2025-06-03 17:35:00|8516.7|8510.7|8517.7|8511.7|8517.7|8511.7|8515.7|8509.7|84
1748972400000|2025-06-03 17:40:00|8518.7|8512.7|8518.7|8512.7|8518.7|8512.7|8516.7|8510.7|199
1748972700000|2025-06-03 17:45:00|8519.7|8513.7|8519.7|8513.7|8519.7|8513.7|8517.7|8511.7|47
1748973000000|2025-06-03 17:50:00|8518.7|8512.7|8521.7|8515.7|8522.7|8516.7|8516.7|8510.7|148
1748973300000|2025-06-03 17:55:00|8522.7|8516.7|8519.7|8513.7|8523.7|8517.7|8518.7|8512.7|114
1748973600000|2025-06-03 18:00:00|8520.7|8514.7|8516.7|8510.7|8521.7|8515.7|8514.7|8508.7|79
1748973900000|2025-06-03 18:05:00|8517.7|8511.7|8515.7|8509.7|8517.7|8511.7|8513.7|8507.7|62
1748974200000|2025-06-03 18:10:00|8514.7|8508.7|8515.7|8509.7|8515.7|8509.7|8511.7|8505.7|103
1748974500000|2025-06-03 18:15:00|8514.7|8508.7|8519.7|8513.7|8519.7|8513.7|8512.7|8506.7|189
1748974800000|2025-06-03 18:20:00|8518.7|8512.7|8517.7|8511.7|8518.7|8512.7|8517.7|8511.7|39
1748975100000|2025-06-03 18:25:00|8516.7|8510.7|8515.7|8509.7|8518.7|8512.7|8515.7|8509.7|50
1748975400000|2025-06-03 18:30:00|8514.7|8508.7|8515.7|8509.7|8517.7|8511.7|8514.7|8508.7|57
1748975700000|2025-06-03 18:35:00|8516.7|8510.7|8515.7|8509.7|8516.7|8510.7|8514.7|8508.7|77
1748976000000|2025-06-03 18:40:00|8516.7|8510.7|8516.7|8510.7|8517.7|8511.7|8515.7|8509.7|86
1748976300000|2025-06-03 18:45:00|8515.7|8509.7|8516.7|8510.7|8516.7|8510.7|8514.7|8508.7|63
1748976600000|2025-06-03 18:50:00|8515.7|8509.7|8516.7|8510.7|8517.7|8511.7|8515.7|8509.7|76
1748976900000|2025-06-03 18:55:00|8517.7|8511.7|8524.8|8506.8|8524.9|8514.7|8515.7|8506.8|138
1748977200000|2025-06-03 19:00:00|8524.9|8506.9|8523.2|8505.2|8526.1|8508.1|8523|8505|0
1748977500000|2025-06-03 19:05:00|8523.4|8505.4|8522|8504|8523.6|8505.6|8521.6|8503.6|0
1748977800000|2025-06-03 19:10:00|8521.9|8503.9|8520.2|8502.2|8522|8504|8520.2|8502.2|0
1748978100000|2025-06-03 19:15:00|8520.1|8502.1|8519.8|8501.8|8520.6|8502.6|8519.3|8501.3|0
1748978400000|2025-06-03 19:20:00|8519.7|8501.7|8521|8503|8521.2|8503.2|8519.3|8501.3|0
1748978700000|2025-06-03 19:25:00|8520.9|8502.9|8522.1|8504.1|8522.1|8504.1|8519.8|8501.8|0
1748979000000|2025-06-03 19:30:00|8522|8504|8522|8504|8522|8504|8520.2|8502.2|0
1748979300000|2025-06-03 19:35:00|8521.9|8503.9|8522.1|8504.1|8522.4|8504.4|8521.9|8503.9|0
1748979600000|2025-06-03 19:40:00|8522.2|8504.2|8519.3|8501.3|8522.2|8504.2|8518.2|8500.2|0
1748979900000|2025-06-03 19:45:00|8519.2|8501.2|8517.8|8499.8|8520.2|8502.2|8517.2|8499.2|0
1748980200000|2025-06-03 19:50:00|8517.1|8499.1|8517.2|8499.2|8518.6|8500.6|8515.7|8497.7|0
1748980500000|2025-06-03 19:55:00|8516.9|8498.9|8511.9|8493.9|8518.4|8500.4|8510.8|8492.8|0
1748980800000|2025-06-03 20:00:00|8512.1|8494.1|8509|8491|8512.2|8494.2|8507.7|8489.7|0
1748981100000|2025-06-03 20:05:00|8508.4|8490.4|8507.7|8489.7|8509.6|8491.6|8507.1|8489.1|0
1748981400000|2025-06-03 20:10:00|8507.5|8489.5|8508.6|8490.6|8510.1|8492.1|8507.5|8489.5|0
1748981700000|2025-06-03 20:15:00|8508.8|8490.8|8506.9|8488.9|8509.9|8491.9|8506.9|8488.9|0
1748982000000|2025-06-03 20:20:00|8507.1|8489.1|8507.8|8489.8|8508.6|8490.6|8506.9|8488.9|0
1748982300000|2025-06-03 20:25:00|8508|8490|8507.8|8489.8|8508.6|8490.6|8507.3|8489.3|0
1748982600000|2025-06-03 20:30:00|8508|8490|8507.8|8489.8|8508.8|8490.8|8507.1|8489.1|0
1748982900000|2025-06-03 20:35:00|8507.6|8489.6|8510.1|8492.1|8511|8493|8507.6|8489.6|0
1748983200000|2025-06-03 20:40:00|8510.9|8492.9|8513.1|8495.1|8513.5|8495.5|8509.9|8491.9|0
1748983500000|2025-06-03 20:45:00|8512.3|8494.3|8511|8493|8512.4|8494.4|8510.3|8492.3|0
1748983800000|2025-06-03 20:50:00|8511.1|8493.1|8510.7|8492.7|8511.2|8493.2|8509.5|8491.5|0
1748984100000|2025-06-03 20:55:00|8510.5|8492.5|8511|8493|8511.8|8493.8|8510.3|8492.3|0
1748984400000|2025-06-03 21:00:00|8510.7|8492.7|8510.6|8492.6|8511.2|8493.2|8510.3|8492.3|0
1748984700000|2025-06-03 21:05:00|8510.5|8492.5|8511|8493|8511|8493|8510.3|8492.3|0
1748985000000|2025-06-03 21:10:00|8511.2|8493.2|8511.1|8493.1|8511.4|8493.4|8511|8493|0
1748985300000|2025-06-03 21:15:00|8511.2|8493.2|8511|8493|8511.6|8493.6|8511|8493|0
1748985600000|2025-06-03 21:20:00|8511.2|8493.2|8511.1|8493.1|8511.5|8493.5|8511.1|8493.1|0
1748985900000|2025-06-03 21:25:00|8511.4|8493.4|8510.7|8492.7|8511.4|8493.4|8510.6|8492.6|0
1748986200000|2025-06-03 21:30:00|8510.6|8492.6|8511|8493|8511|8493|8510.6|8492.6|0
1748986500000|2025-06-03 21:35:00|8511.1|8493.1|8510.6|8492.6|8511.1|8493.1|8510.5|8492.5|0
1748986800000|2025-06-03 21:40:00|8510.7|8492.7|8511.3|8493.3|8512|8494|8510.5|8492.5|0
1748987100000|2025-06-03 21:45:00|8511.4|8493.4|8511.2|8493.2|8511.5|8493.5|8511.2|8493.2|0
1748987400000|2025-06-03 21:50:00|8511.1|8493.1|8511.7|8493.7|8511.8|8493.8|8511.1|8493.1|0
1748987700000|2025-06-03 21:55:00|8511.6|8493.6|8511.4|8493.4|8511.8|8493.8|8511.1|8493.1|0
1748988000000|2025-06-03 22:00:00|8510.6|8492.6|8511.8|8493.8|8513.2|8495.2|8510.4|8492.4|0
1748988300000|2025-06-03 22:05:00|8511.7|8493.7|8512.6|8494.6|8513.2|8495.2|8511.3|8493.3|0
1748988600000|2025-06-03 22:10:00|8512.5|8494.5|8513.6|8495.6|8513.9|8495.9|8512.2|8494.2|0
1748988900000|2025-06-03 22:15:00|8513.7|8495.7|8513.1|8495.1|8514.4|8496.4|8512.8|8494.8|0
1748989200000|2025-06-03 22:20:00|8512.7|8494.7|8513.9|8495.9|8515|8497|8511.9|8493.9|0
1748989500000|2025-06-03 22:25:00|8514.1|8496.1|8515.5|8497.5|8515.9|8497.9|8513.5|8495.5|0
1748989800000|2025-06-03 22:30:00|8515.6|8497.6|8516.6|8498.6|8516.8|8498.8|8515.3|8497.3|0
1748990100000|2025-06-03 22:35:00|8516.4|8498.4|8515.6|8497.6|8517.5|8499.5|8515.6|8497.6|0
1748990400000|2025-06-03 22:40:00|8515.8|8497.8|8516|8498|8516|8498|8514.9|8496.9|0
1748990700000|2025-06-03 22:45:00|8516.2|8498.2|8515|8497|8516.5|8498.5|8514.6|8496.6|0
1748991000000|2025-06-03 22:50:00|8514.8|8496.8|8515.4|8497.4|8516|8498|8514.6|8496.6|0
1748991300000|2025-06-03 22:55:00|8515.5|8497.5|8514.5|8496.5|8516.1|8498.1|8514.5|8496.5|0
1748991600000|2025-06-03 23:00:00|8514.7|8496.7|8513.9|8495.9|8514.7|8496.7|8511.6|8493.6|0
1748991900000|2025-06-03 23:05:00|8514|8496|8515.1|8497.1|8515.5|8497.5|8513.6|8495.6|0
1748992200000|2025-06-03 23:10:00|8515.2|8497.2|8516|8498|8517.1|8499.1|8515.2|8497.2|0
1748992500000|2025-06-03 23:15:00|8515.8|8497.8|8516|8498|8516.3|8498.3|8514.6|8496.6|0
1748992800000|2025-06-03 23:20:00|8515.8|8497.8|8516.6|8498.6|8516.7|8498.7|8515.8|8497.8|0
1748993100000|2025-06-03 23:25:00|8516.7|8498.7|8515.9|8497.9|8516.8|8498.8|8515.9|8497.9|0
1748993400000|2025-06-03 23:30:00|8515.8|8497.8|8513.4|8495.4|8516.7|8498.7|8513.2|8495.2|0
1748993700000|2025-06-03 23:35:00|8513.2|8495.2|8515.8|8497.8|8516.1|8498.1|8513|8495|0
1748994000000|2025-06-03 23:40:00|8515.9|8497.9|8514.4|8496.4|8516.1|8498.1|8513.6|8495.6|0
1748994300000|2025-06-03 23:45:00|8514.2|8496.2|8513.6|8495.6|8515.8|8497.8|8513.6|8495.6|0
1748994600000|2025-06-03 23:50:00|8513.8|8495.8|8514.4|8496.4|8515.2|8497.2|8512.6|8494.6|0
1748994900000|2025-06-03 23:55:00|8514.3|8496.3|8514.9|8496.9|8515.3|8497.3|8513.9|8495.9|0
1748995200000|2025-06-04 00:00:00|8514.8|8496.8|8516.1|8498.1|8518.5|8500.5|8513.2|8495.2|0
1748995500000|2025-06-04 00:05:00|8516|8498|8516.6|8498.6|8518.2|8500.2|8515.9|8497.9|0
1748995800000|2025-06-04 00:10:00|8516.8|8498.8|8513.8|8495.8|8516.9|8498.9|8513|8495|0
1748996100000|2025-06-04 00:15:00|8513.7|8495.7|8513.7|8495.7|8515.2|8497.2|8513.6|8495.6|0
1748996400000|2025-06-04 00:20:00|8513.8|8495.8|8514.8|8496.8|8515.5|8497.5|8513.3|8495.3|0
1748996700000|2025-06-04 00:25:00|8514.6|8496.6|8514.6|8496.6|8515.3|8497.3|8514|8496|0
1748997000000|2025-06-04 00:30:00|8514.5|8496.5|8515.5|8497.5|8516.5|8498.5|8513.2|8495.2|0
1748997300000|2025-06-04 00:35:00|8515.4|8497.4|8515.8|8497.8|8516.4|8498.4|8515|8497|0
1748997600000|2025-06-04 00:40:00|8515.7|8497.7|8515.6|8497.6|8515.9|8497.9|8513.8|8495.8|0
1748997900000|2025-06-04 00:45:00|8515.8|8497.8|8517|8499|8517|8499|8515.6|8497.6|0
1748998200000|2025-06-04 00:50:00|8517.1|8499.1|8517.6|8499.6|8517.7|8499.7|8516|8498|0
1748998500000|2025-06-04 00:55:00|8517.5|8499.5|8514|8496|8517.6|8499.6|8513.8|8495.8|0
1748998800000|2025-06-04 01:00:00|8514.1|8496.1|8514.7|8496.7|8516.4|8498.4|8514.1|8496.1|0
1748999100000|2025-06-04 01:05:00|8514.6|8496.6|8514.9|8496.9|8515.2|8497.2|8514.1|8496.1|0
1748999400000|2025-06-04 01:10:00|8514.8|8496.8|8515.3|8497.3|8515.3|8497.3|8513.9|8495.9|0
1748999700000|2025-06-04 01:15:00|8515.8|8497.8|8510.9|8504.9|8525.9|8519.9|8503.9|8497.8|982
1749000000000|2025-06-04 01:20:00|8511.9|8505.9|8514.9|8508.9|8516.9|8510.9|8505.9|8499.9|683
1749000300000|2025-06-04 01:25:00|8513.9|8507.9|8505.9|8499.9|8514.9|8508.9|8503.9|8497.9|496
1749000600000|2025-06-04 01:30:00|8504.9|8498.9|8540.9|8534.9|8548.9|8542.9|8504.9|8498.9|3439
1749000900000|2025-06-04 01:35:00|8541.9|8535.9|8555.9|8549.9|8564.9|8558.9|8535.9|8529.9|2145
1749001200000|2025-06-04 01:40:00|8554.9|8548.9|8590.9|8584.9|8591.9|8585.9|8549.9|8543.9|2058
1749001500000|2025-06-04 01:45:00|8589.9|8583.9|8595.9|8589.9|8604.9|8598.9|8588.9|8582.9|2060
1749001800000|2025-06-04 01:50:00|8596.9|8590.9|8573.9|8567.9|8596.9|8590.9|8568.9|8562.9|1645
1749002100000|2025-06-04 01:55:00|8572.9|8566.9|8590.9|8584.9|8593.9|8587.9|8572.9|8566.9|1249
1749002400000|2025-06-04 02:00:00|8591.9|8585.9|8596.2|8590.2|8601.2|8595.2|8583.9|8577.9|1250
1749002700000|2025-06-04 02:05:00|8595.2|8589.2|8584.2|8578.2|8595.2|8589.2|8578.2|8572.2|899
1749003000000|2025-06-04 02:10:00|8585.2|8579.2|8582.2|8576.2|8587.2|8581.2|8571.2|8565.2|842
1749003300000|2025-06-04 02:15:00|8581.2|8575.2|8596.2|8590.2|8598.2|8592.2|8577.2|8571.2|826
1749003600000|2025-06-04 02:20:00|8597.2|8591.2|8584.2|8578.2|8597.2|8591.2|8582.2|8576.2|651
1749003900000|2025-06-04 02:25:00|8585.2|8579.2|8586.2|8580.2|8599.2|8593.2|8581.2|8575.2|817
1749004200000|2025-06-04 02:30:00|8585.2|8579.2|8579.2|8573.2|8586.2|8580.2|8573.2|8567.2|901
1749004500000|2025-06-04 02:35:00|8578.2|8572.2|8571.2|8565.2|8580.2|8574.2|8566.2|8560.2|511
1749004800000|2025-06-04 02:40:00|8572.2|8566.2|8581.2|8575.2|8585.2|8579.2|8572.2|8566.2|576
1749005100000|2025-06-04 02:45:00|8579.2|8573.2|8579.2|8573.2|8587.2|8581.2|8577.2|8571.2|445
1749005400000|2025-06-04 02:50:00|8578.2|8572.2|8582.2|8576.2|8587.2|8581.2|8573.2|8567.2|550
1749005700000|2025-06-04 02:55:00|8583.2|8577.2|8584.2|8578.2|8592.2|8586.2|8578.2|8572.2|644
1749006000000|2025-06-04 03:00:00|8583.2|8577.2|8584.2|8578.2|8590.2|8584.2|8581.2|8575.2|711
1749006300000|2025-06-04 03:05:00|8583.2|8577.2|8589.2|8583.2|8589.2|8583.2|8579.2|8573.2|510
1749006600000|2025-06-04 03:10:00|8588.2|8582.2|8590.2|8584.2|8595.2|8589.2|8578.2|8572.2|530
1749006900000|2025-06-04 03:15:00|8589.2|8583.2|8611.2|8605.2|8611.2|8605.2|8588.2|8582.2|865
1749007200000|2025-06-04 03:20:00|8612.2|8606.2|8602.2|8596.2|8616.2|8610.2|8598.2|8592.2|758
1749007500000|2025-06-04 03:25:00|8603.2|8597.2|8605.2|8599.2|8606.2|8600.2|8598.2|8592.2|754
1749007800000|2025-06-04 03:30:00|8606.2|8600.2|8595.2|8589.2|8609.2|8603.2|8592.2|8586.2|469
1749008100000|2025-06-04 03:35:00|8596.2|8590.2|8593.2|8587.2|8597.2|8591.2|8592.2|8586.2|371
1749008400000|2025-06-04 03:40:00|8592.2|8586.2|8594.2|8588.2|8595.2|8589.2|8591.2|8585.2|274
1749008700000|2025-06-04 03:45:00|8593.2|8587.2|8596.2|8590.2|8596.2|8590.2|8590.2|8584.2|240
1749009000000|2025-06-04 03:50:00|8597.2|8591.2|8597.2|8591.2|8603.2|8597.2|8597.2|8591.2|359
1749009300000|2025-06-04 03:55:00|8598.2|8592.2|8605.2|8599.2|8609.2|8603.2|8598.2|8592.2|1074
1749009600000|2025-06-04 04:00:00|8613.6|8595.6|8612.8|8594.8|8613.6|8595.6|8612.4|8594.4|0
1749009900000|2025-06-04 04:05:00|8612.7|8594.7|8612.3|8594.3|8613|8595|8612|8594|0
1749010200000|2025-06-04 04:10:00|8612.5|8594.5|8615.6|8597.6|8615.6|8597.6|8612.5|8594.5|0
1749010500000|2025-06-04 04:15:00|8615.7|8597.7|8615.2|8597.2|8616.1|8598.1|8615.2|8597.2|0
1749010800000|2025-06-04 04:20:00|8615.3|8597.3|8615.4|8597.4|8615.7|8597.7|8614.9|8596.9|0
1749011100000|2025-06-04 04:25:00|8615.6|8597.6|8614.8|8596.8|8615.6|8597.6|8614.3|8596.3|0
1749011400000|2025-06-04 04:30:00|8614.6|8596.6|8614.7|8596.7|8615.2|8597.2|8614.6|8596.6|0
1749011700000|2025-06-04 04:35:00|8614.5|8596.5|8611.6|8593.6|8614.5|8596.5|8611.4|8593.4|0
1749012000000|2025-06-04 04:40:00|8611.8|8593.8|8612.3|8594.3|8613|8595|8611.7|8593.7|0
1749012300000|2025-06-04 04:45:00|8612.5|8594.5|8611.7|8593.7|8612.7|8594.7|8611.6|8593.6|0
1749012600000|2025-06-04 04:50:00|8611.9|8593.9|8612.1|8594.1|8612.7|8594.7|8611.6|8593.6|0
1749012900000|2025-06-04 04:55:00|8612.3|8594.3|8611.2|8593.2|8612.3|8594.3|8611.2|8593.2|20
1749013200000|2025-06-04 05:00:00|8606.2|8600.2|8606.2|8600.2|8611.2|8605.2|8598.2|8592.2|833
1749013500000|2025-06-04 05:05:00|8605.2|8599.2|8611.2|8605.2|8618.2|8612.2|8605.2|8599.2|619
1749013800000|2025-06-04 05:10:00|8612.2|8606.2|8602.2|8596.2|8615.2|8609.2|8602.2|8596.2|443
1749014100000|2025-06-04 05:15:00|8604.2|8598.2|8592.2|8586.2|8607.2|8601.2|8592.2|8586.2|529
1749014400000|2025-06-04 05:20:00|8593.2|8587.2|8591.2|8585.2|8593.2|8587.2|8586.2|8580.2|448
1749014700000|2025-06-04 05:25:00|8592.2|8586.2|8586.2|8580.2|8592.2|8586.2|8582.2|8576.2|436
1749015000000|2025-06-04 05:30:00|8585.2|8579.2|8575.2|8569.2|8586.2|8580.2|8573.2|8567.2|466
1749015300000|2025-06-04 05:35:00|8576.2|8570.2|8578.2|8572.2|8579.2|8573.2|8569.2|8563.2|684
1749015600000|2025-06-04 05:40:00|8579.2|8573.2|8581.2|8575.2|8583.2|8577.2|8575.2|8569.2|326
1749015900000|2025-06-04 05:45:00|8582.2|8576.2|8581.2|8575.2|8583.2|8577.2|8576.2|8570.2|529
1749016200000|2025-06-04 05:50:00|8580.2|8574.2|8586.2|8580.2|8588.2|8582.2|8577.2|8571.2|285
1749016500000|2025-06-04 05:55:00|8587.2|8581.2|8598.2|8592.2|8601.2|8595.2|8587.2|8581.2|453
1749016800000|2025-06-04 06:00:00|8599.2|8593.2|8595.2|8589.2|8602.2|8596.2|8594.2|8588.2|769
1749017100000|2025-06-04 06:05:00|8596.2|8590.2|8594.2|8588.2|8596.2|8590.2|8587.2|8581.2|704
1749017400000|2025-06-04 06:10:00|8593.2|8587.2|8591.2|8585.2|8594.2|8588.2|8588.2|8582.2|437
1749017700000|2025-06-04 06:15:00|8592.2|8586.2|8585.2|8579.2|8598.2|8592.2|8583.2|8577.2|648
1749018000000|2025-06-04 06:20:00|8584.2|8578.2|8579.2|8573.2|8584.2|8578.2|8572.2|8566.2|736
1749018300000|2025-06-04 06:25:00|8578.2|8572.2|8576.2|8570.2|8581.2|8575.2|8574.2|8568.2|356
1749018600000|2025-06-04 06:30:00|8577.2|8571.2|8572.2|8566.2|8578.2|8572.2|8569.2|8563.2|345
1749018900000|2025-06-04 06:35:00|8571.2|8565.2|8568.2|8562.2|8571.2|8565.2|8564.2|8558.2|417
1749019200000|2025-06-04 06:40:00|8569.2|8563.2|8566.2|8560.2|8572.2|8566.2|8566.2|8560.2|465
1749019500000|2025-06-04 06:45:00|8567.2|8561.2|8577.2|8571.2|8579.2|8573.2|8567.2|8561.2|524
1749019800000|2025-06-04 06:50:00|8576.2|8570.2|8573.2|8567.2|8579.2|8573.2|8573.2|8567.2|597
1749020100000|2025-06-04 06:55:00|8572.2|8566.2|8579.2|8573.2|8581.2|8575.2|8571.2|8565.2|734
1749020400000|2025-06-04 07:00:00|8580.2|8574.2|8571.2|8565.2|8583.2|8577.2|8571.2|8565.2|722
1749020700000|2025-06-04 07:05:00|8570.2|8564.2|8574.2|8568.2|8578.2|8572.2|8570.2|8564.2|561
1749021000000|2025-06-04 07:10:00|8573.2|8567.2|8574.2|8568.2|8574.2|8568.2|8570.2|8564.2|398
1749021300000|2025-06-04 07:15:00|8573.2|8567.2|8574.2|8568.2|8576.2|8570.2|8571.2|8565.2|420
1749021600000|2025-06-04 07:20:00|8576.2|8570.2|8570.2|8564.2|8577.2|8571.2|8568.2|8562.2|623
1749021900000|2025-06-04 07:25:00|8571.2|8565.2|8576.2|8570.2|8580.2|8574.2|8570.2|8564.2|503
1749022200000|2025-06-04 07:30:00|8575.2|8569.2|8575.2|8569.2|8577.2|8571.2|8570.2|8564.2|567
1749022500000|2025-06-04 07:35:00|8574.2|8568.2|8571.2|8565.2|8576.2|8570.2|8571.2|8565.2|375
1749022800000|2025-06-04 07:40:00|8572.2|8566.2|8574.2|8568.2|8574.2|8568.2|8570.2|8564.2|565
1749023100000|2025-06-04 07:45:00|8575.2|8569.2|8568.2|8562.2|8575.2|8569.2|8568.2|8562.2|1073
1749023400000|2025-06-04 07:50:00|8569.2|8563.2|8570.2|8564.2|8571.2|8565.2|8565.2|8559.2|1231
1749023700000|2025-06-04 07:55:00|8571.2|8565.2|8577.2|8571.2|8579.2|8573.2|8570.2|8564.2|1058
1749024000000|2025-06-04 08:00:00|8576.9|8570.9|8585.9|8579.9|8585.9|8579.9|8575.9|8569.9|1707
1749024300000|2025-06-04 08:05:00|8586.9|8580.9|8584.9|8578.9|8590.9|8584.9|8582.9|8576.9|1646
1749024600000|2025-06-04 08:10:00|8583.9|8577.9|8585.9|8579.9|8587.9|8581.9|8583.9|8577.9|1066
1749024900000|2025-06-04 08:15:00|8586.9|8580.9|8583.9|8577.9|8587.9|8581.9|8582.9|8576.9|1154
1749025200000|2025-06-04 08:20:00|8584.9|8578.9|8583.9|8577.9|8586.9|8580.9|8582.9|8576.9|326
1749025500000|2025-06-04 08:25:00|8584.9|8578.9|8586.9|8580.9|8589.9|8583.9|8582.9|8576.9|557
1749025800000|2025-06-04 08:30:00|8593.7|8575.7|8595.6|8577.6|8595.7|8577.7|8592.9|8574.9|129
1749026100000|2025-06-04 08:35:00|8595.5|8577.5|8595.1|8577.1|8595.9|8577.9|8594.3|8576.3|54
1749026400000|2025-06-04 08:40:00|8595.3|8577.3|8595.3|8577.3|8595.9|8577.9|8594.4|8576.4|0
1749026700000|2025-06-04 08:45:00|8595.4|8577.4|8594.5|8576.5|8595.4|8577.4|8593.9|8575.9|0
1749027000000|2025-06-04 08:50:00|8594.6|8576.6|8592.8|8574.8|8595.1|8577.1|8592.5|8574.5|0
1749027300000|2025-06-04 08:55:00|8593|8575|8591.9|8573.9|8593.3|8575.3|8591.2|8573.2|0
1749027600000|2025-06-04 09:00:00|8592|8574|8593|8575|8593.7|8575.7|8591.1|8573.1|0
1749027900000|2025-06-04 09:05:00|8593.2|8575.2|8591.9|8573.9|8593.6|8575.6|8591.3|8573.3|0
1749028200000|2025-06-04 09:10:00|8592.1|8574.1|8594.3|8576.3|8596.1|8578.1|8592|8574|0
1749028500000|2025-06-04 09:15:00|8594.2|8576.2|8585.4|8579.4|8594.3|8582.4|8581.9|8575.9|221
1749028800000|2025-06-04 09:20:00|8585.9|8579.9|8584.9|8578.9|8586.4|8580.4|8580.9|8574.9|285
1749029100000|2025-06-04 09:25:00|8585.4|8579.4|8587.9|8581.9|8588.9|8582.9|8584.4|8578.4|23
1749029400000|2025-06-04 09:30:00|8587.4|8581.4|8586.4|8580.4|8587.4|8581.4|8583.9|8577.9|39
1749029700000|2025-06-04 09:35:00|8585.9|8579.9|8581.4|8575.4|8587.4|8581.4|8581.4|8575.4|31
1749030000000|2025-06-04 09:40:00|8581.9|8575.9|8581.9|8575.9|8582.4|8576.4|8579.9|8573.9|15
1749030300000|2025-06-04 09:45:00|8582.4|8576.4|8580.9|8574.9|8582.4|8576.4|8579.4|8573.4|32
1749030600000|2025-06-04 09:50:00|8580.4|8574.4|8579.4|8573.4|8583.4|8577.4|8577.4|8571.4|175
1749030900000|2025-06-04 09:55:00|8578.9|8572.9|8578.4|8572.4|8580.9|8574.9|8574.4|8568.4|84
1749031200000|2025-06-04 10:00:00|8577.9|8571.9|8581.4|8575.4|8581.9|8575.9|8576.9|8570.9|36
1749031500000|2025-06-04 10:05:00|8581.9|8575.9|8580.4|8574.4|8581.9|8575.9|8577.4|8571.4|19
1749031800000|2025-06-04 10:10:00|8580.9|8574.9|8580.4|8574.4|8581.4|8575.4|8577.4|8571.4|65
1749032100000|2025-06-04 10:15:00|8578.9|8572.9|8581.9|8575.9|8581.9|8575.9|8578.4|8572.4|45
1749032400000|2025-06-04 10:20:00|8581.4|8575.4|8584.9|8578.9|8585.4|8579.4|8580.4|8574.4|38
1749032700000|2025-06-04 10:25:00|8585.4|8579.4|8579.9|8573.9|8585.4|8579.4|8579.9|8573.9|27
1749033000000|2025-06-04 10:30:00|8580.4|8574.4|8580.4|8574.4|8581.9|8575.9|8578.4|8572.4|8
1749033300000|2025-06-04 10:35:00|8579.9|8573.9|8580.9|8574.9|8582.4|8576.4|8579.9|8573.9|18
1749033600000|2025-06-04 10:40:00|8581.4|8575.4|8580.4|8574.4|8581.4|8575.4|8579.4|8573.4|4
1749033900000|2025-06-04 10:45:00|8579.9|8573.9|8579.4|8573.4|8580.4|8574.4|8578.9|8572.9|6
1749034200000|2025-06-04 10:50:00|8579.9|8573.9|8579.9|8573.9|8581.4|8575.4|8579.9|8573.9|1
1749034500000|2025-06-04 10:55:00|8579.4|8573.4|8577.4|8571.4|8579.4|8573.4|8576.4|8570.4|26
1749034800000|2025-06-04 11:00:00|8576.9|8570.9|8582.9|8576.9|8582.9|8576.9|8576.4|8570.4|141
1749035100000|2025-06-04 11:05:00|8582.4|8576.4|8584.4|8578.4|8588.4|8582.4|8581.4|8575.4|105
1749035400000|2025-06-04 11:10:00|8583.9|8577.9|8584.9|8578.9|8586.4|8580.4|8582.9|8576.9|23
1749035700000|2025-06-04 11:15:00|8584.4|8578.4|8584.9|8578.9|8585.4|8579.4|8582.9|8576.9|23
1749036000000|2025-06-04 11:20:00|8584.4|8578.4|8580.4|8574.4|8584.4|8578.4|8580.4|8574.4|13
1749036300000|2025-06-04 11:25:00|8579.9|8573.9|8580.4|8574.4|8581.4|8575.4|8578.4|8572.4|47
1749036600000|2025-06-04 11:30:00|8579.9|8573.9|8580.9|8574.9|8583.4|8577.4|8578.4|8572.4|182
1749036900000|2025-06-04 11:35:00|8581.4|8575.4|8582.9|8576.9|8584.4|8578.4|8580.4|8574.4|19
1749037200000|2025-06-04 11:40:00|8583.4|8577.4|8584.4|8578.4|8587.9|8581.9|8582.9|8576.9|26
1749037500000|2025-06-04 11:45:00|8584.9|8578.9|8589.4|8583.4|8591.4|8585.4|8584.9|8578.9|179
1749037800000|2025-06-04 11:50:00|8589.9|8583.9|8586.9|8580.9|8590.4|8584.4|8586.4|8580.4|31
1749038100000|2025-06-04 11:55:00|8586.4|8580.4|8579.4|8573.4|8586.9|8580.9|8578.9|8572.9|68
1749038400000|2025-06-04 12:00:00|8579.9|8573.9|8586.9|8580.9|8587.9|8581.9|8578.9|8572.9|48
1749038700000|2025-06-04 12:05:00|8586.4|8580.4|8587.4|8581.4|8589.4|8583.4|8586.4|8580.4|16
1749039000000|2025-06-04 12:10:00|8587.9|8581.9|8586.9|8580.9|8589.4|8583.4|8586.9|8580.9|34
1749039300000|2025-06-04 12:15:00|8586.4|8580.4|8589.4|8583.4|8589.4|8583.4|8584.4|8578.4|61
1749039600000|2025-06-04 12:20:00|8589.9|8583.9|8586.9|8580.9|8590.9|8584.9|8585.4|8579.4|64
1749039900000|2025-06-04 12:25:00|8586.4|8580.4|8580.4|8574.4|8587.4|8581.4|8578.4|8572.4|427
1749040200000|2025-06-04 12:30:00|8580.9|8574.9|8580.9|8574.9|8583.4|8577.4|8578.4|8572.4|329
1749040500000|2025-06-04 12:35:00|8580.4|8574.4|8586.9|8580.9|8587.9|8581.9|8580.4|8574.4|57
1749040800000|2025-06-04 12:40:00|8586.4|8580.4|8589.4|8583.4|8591.4|8585.4|8585.4|8579.4|58
1749041100000|2025-06-04 12:45:00|8589.9|8583.9|8590.9|8584.9|8592.4|8586.4|8588.4|8582.4|141
1749041400000|2025-06-04 12:50:00|8591.4|8585.4|8587.9|8581.9|8591.9|8585.9|8587.4|8581.4|46
1749041700000|2025-06-04 12:55:00|8587.4|8581.4|8592.4|8586.4|8592.9|8586.9|8586.9|8580.9|117
1749042000000|2025-06-04 13:00:00|8593.4|8587.4|8588.4|8582.4|8595.4|8589.4|8588.4|8582.4|127
1749042300000|2025-06-04 13:05:00|8588.9|8582.9|8591.4|8585.4|8591.9|8585.9|8588.9|8582.9|41
1749042600000|2025-06-04 13:10:00|8592.4|8586.4|8588.9|8582.9|8592.4|8586.4|8588.4|8582.4|41
1749042900000|2025-06-04 13:15:00|8589.4|8583.4|8588.9|8582.9|8590.9|8584.9|8587.4|8581.4|65
1749043200000|2025-06-04 13:20:00|8589.4|8583.4|8587.9|8581.9|8591.9|8585.9|8587.4|8581.4|66
1749043500000|2025-06-04 13:25:00|8588.4|8582.4|8586.4|8580.4|8590.4|8584.4|8583.4|8577.4|123
1749043800000|2025-06-04 13:30:00|8585.9|8579.9|8589.4|8583.4|8591.4|8585.4|8577.4|8571.4|696
1749044100000|2025-06-04 13:35:00|8589.9|8583.9|8605.4|8599.4|8608.4|8602.4|8586.4|8580.4|633
1749044400000|2025-06-04 13:40:00|8604.9|8598.9|8594.4|8588.4|8606.4|8600.4|8593.4|8587.4|281
1749044700000|2025-06-04 13:45:00|8594.9|8588.9|8603.4|8597.4|8603.9|8597.9|8588.9|8582.9|272
1749045000000|2025-06-04 13:50:00|8603.9|8597.9|8599.9|8593.9|8609.4|8603.4|8599.9|8593.9|239
1749045300000|2025-06-04 13:55:00|8600.4|8594.4|8595.9|8589.9|8600.4|8594.4|8594.9|8588.9|120
1749045600000|2025-06-04 14:00:00|8593.4|8587.4|8597.9|8591.9|8605.4|8599.4|8589.4|8583.4|313
1749045900000|2025-06-04 14:05:00|8597.4|8591.4|8608.4|8602.4|8608.4|8602.4|8593.4|8587.4|240
1749046200000|2025-06-04 14:10:00|8608.9|8602.9|8613.4|8607.4|8618.9|8612.9|8608.4|8602.4|181
1749046500000|2025-06-04 14:15:00|8613.9|8607.9|8613.4|8607.4|8618.9|8612.9|8612.4|8606.4|235
1749046800000|2025-06-04 14:20:00|8614.4|8608.4|8615.4|8609.4|8621.4|8615.4|8614.4|8608.4|144
1749047100000|2025-06-04 14:25:00|8616.4|8610.4|8618.4|8612.4|8619.4|8613.4|8614.4|8608.4|118
1749047400000|2025-06-04 14:30:00|8617.9|8611.9|8622.4|8616.4|8623.4|8617.4|8614.9|8608.9|235
1749047700000|2025-06-04 14:35:00|8621.9|8615.9|8626.9|8620.9|8628.4|8622.4|8621.9|8615.9|189
1749048000000|2025-06-04 14:40:00|8627.4|8621.4|8629.9|8623.9|8633.4|8627.4|8624.9|8618.9|283
1749048300000|2025-06-04 14:45:00|8629.4|8623.4|8625.4|8619.4|8631.9|8625.9|8624.9|8618.9|173
1749048600000|2025-06-04 14:50:00|8625.9|8619.9|8628.9|8622.9|8629.9|8623.9|8622.4|8616.4|307
1749048900000|2025-06-04 14:55:00|8629.4|8623.4|8622.9|8616.9|8629.4|8623.4|8620.9|8614.9|201
1749049200000|2025-06-04 15:00:00|8623.9|8617.9|8626.9|8620.9|8626.9|8620.9|8620.9|8614.9|217
1749049500000|2025-06-04 15:05:00|8627.9|8621.9|8635.9|8629.9|8635.9|8629.9|8626.9|8620.9|261
1749049800000|2025-06-04 15:10:00|8636.9|8630.9|8641.9|8635.9|8642.9|8636.9|8636.9|8630.9|329
1749050100000|2025-06-04 15:15:00|8642.9|8636.9|8641.9|8635.9|8644.9|8638.9|8637.9|8631.9|246
1749050400000|2025-06-04 15:20:00|8640.9|8634.9|8639.9|8633.9|8646.9|8640.9|8639.9|8633.9|173
1749050700000|2025-06-04 15:25:00|8638.9|8632.9|8645.9|8639.9|8647.9|8641.9|8633.9|8627.9|1202
1749051000000|2025-06-04 15:30:00|8644.9|8638.9|8645.9|8639.9|8645.9|8639.9|8638.9|8632.9|247
1749051300000|2025-06-04 15:35:00|8646.9|8640.9|8651.9|8645.9|8654.9|8648.9|8641.9|8635.9|382
1749051600000|2025-06-04 15:40:00|8652.9|8646.9|8640.9|8634.9|8654.9|8648.9|8625.9|8619.9|810
1749051900000|2025-06-04 15:45:00|8642.9|8636.9|8651.9|8645.9|8652.9|8646.9|8640.9|8634.9|395
1749052200000|2025-06-04 15:50:00|8652.9|8646.9|8654.9|8648.9|8656.9|8650.9|8651.9|8645.9|148
1749052500000|2025-06-04 15:55:00|8653.9|8647.9|8650.9|8644.9|8655.9|8649.9|8647.9|8641.9|177
1749052800000|2025-06-04 16:00:00|8649.9|8643.9|8646.9|8640.9|8650.9|8644.9|8644.9|8638.9|106
1749053100000|2025-06-04 16:05:00|8645.9|8639.9|8649.9|8643.9|8650.9|8644.9|8644.9|8638.9|67
1749053400000|2025-06-04 16:10:00|8648.9|8642.9|8638.9|8632.9|8648.9|8642.9|8638.9|8632.9|90
1749053700000|2025-06-04 16:15:00|8639.9|8633.9|8642.9|8636.9|8642.9|8636.9|8635.9|8629.9|225
1749054000000|2025-06-04 16:20:00|8641.9|8635.9|8639.9|8633.9|8642.9|8636.9|8636.9|8630.9|150
1749054300000|2025-06-04 16:25:00|8640.9|8634.9|8639.9|8633.9|8642.9|8636.9|8638.9|8632.9|91
1749054600000|2025-06-04 16:30:00|8641.9|8635.9|8639.9|8633.9|8643.9|8637.9|8638.9|8632.9|168
1749054900000|2025-06-04 16:35:00|8638.9|8632.9|8637.9|8631.9|8638.9|8632.9|8635.9|8629.9|98
1749055200000|2025-06-04 16:40:00|8636.9|8630.9|8640.9|8634.9|8640.9|8634.9|8633.9|8627.9|105
1749055500000|2025-06-04 16:45:00|8639.9|8633.9|8641.9|8635.9|8642.9|8636.9|8638.9|8632.9|86
1749055800000|2025-06-04 16:50:00|8642.9|8636.9|8641.9|8635.9|8644.9|8638.9|8641.9|8635.9|48
1749056100000|2025-06-04 16:55:00|8642.9|8636.9|8640.9|8634.9|8642.9|8636.9|8639.9|8633.9|93
1749056400000|2025-06-04 17:00:00|8639.9|8633.9|8643.9|8637.9|8643.9|8637.9|8638.9|8632.9|129
1749056700000|2025-06-04 17:05:00|8644.9|8638.9|8643.9|8637.9|8646.9|8640.9|8643.9|8637.9|75
1749057000000|2025-06-04 17:10:00|8644.9|8638.9|8644.9|8638.9|8644.9|8638.9|8644.9|8638.9|8
1749057300000|2025-06-04 17:15:00|8644.9|8638.9|8644.9|8638.9|8644.9|8638.9|8641.9|8635.9|38
1749057600000|2025-06-04 17:20:00|8643.9|8637.9|8642.9|8636.9|8644.9|8638.9|8642.9|8636.9|56
1749057900000|2025-06-04 17:25:00|8643.9|8637.9|8644.9|8638.9|8644.9|8638.9|8643.9|8637.9|25
1749058200000|2025-06-04 17:30:00|8645.9|8639.9|8647.9|8641.9|8649.9|8643.9|8645.9|8639.9|88
1749058500000|2025-06-04 17:35:00|8648.9|8642.9|8645.9|8639.9|8648.9|8642.9|8645.9|8639.9|86
1749058800000|2025-06-04 17:40:00|8644.9|8638.9|8644.9|8638.9|8646.9|8640.9|8638.9|8632.9|342
1749059100000|2025-06-04 17:45:00|8645.9|8639.9|8643.9|8637.9|8645.9|8639.9|8642.9|8636.9|48
1749059400000|2025-06-04 17:50:00|8642.9|8636.9|8642.9|8636.9|8643.9|8637.9|8640.9|8634.9|34
1749059700000|2025-06-04 17:55:00|8643.9|8637.9|8641.9|8635.9|8645.9|8639.9|8640.9|8634.9|54
1749060000000|2025-06-04 18:00:00|8642.9|8636.9|8642.9|8636.9|8644.9|8638.9|8641.9|8635.9|75
1749060300000|2025-06-04 18:05:00|8641.9|8635.9|8641.9|8635.9|8644.9|8638.9|8641.9|8635.9|73
1749060600000|2025-06-04 18:10:00|8642.9|8636.9|8643.9|8637.9|8644.9|8638.9|8641.9|8635.9|57
1749060900000|2025-06-04 18:15:00|8642.9|8636.9|8642.9|8636.9|8642.9|8636.9|8641.9|8635.9|38
1749061200000|2025-06-04 18:20:00|8643.9|8637.9|8643.9|8637.9|8643.9|8637.9|8643.9|8637.9|28
1749061500000|2025-06-04 18:25:00|8644.9|8638.9|8645.9|8639.9|8646.9|8640.9|8644.9|8638.9|77
1749061800000|2025-06-04 18:30:00|8644.9|8638.9|8641.9|8635.9|8646.9|8640.9|8640.9|8634.9|95
1749062100000|2025-06-04 18:35:00|8640.9|8634.9|8639.9|8633.9|8640.9|8634.9|8638.9|8632.9|88
1749062400000|2025-06-04 18:40:00|8638.9|8632.9|8646.9|8640.9|8646.9|8640.9|8638.9|8632.9|57
1749062700000|2025-06-04 18:45:00|8644.9|8638.9|8642.9|8636.9|8644.9|8638.9|8640.9|8634.9|323
1749063000000|2025-06-04 18:50:00|8641.9|8635.9|8644.9|8638.9|8644.9|8638.9|8639.9|8633.9|107
1749063300000|2025-06-04 18:55:00|8643.9|8637.9|8649.7|8631.7|8649.7|8639.9|8640.9|8631.7|113
1749063600000|2025-06-04 19:00:00|8649.6|8631.6|8651.5|8633.5|8651.7|8633.7|8649.5|8631.5|0
1749063900000|2025-06-04 19:05:00|8651.4|8633.4|8648.6|8630.6|8651.6|8633.6|8648.5|8630.5|0
1749064200000|2025-06-04 19:10:00|8648.5|8630.5|8650|8632|8650.2|8632.2|8648.5|8630.5|0
1749064500000|2025-06-04 19:15:00|8649.9|8631.9|8650.9|8632.9|8651.7|8633.7|8649.1|8631.1|0
1749064800000|2025-06-04 19:20:00|8650.8|8632.8|8655.3|8637.3|8655.4|8637.4|8650.8|8632.8|0
1749065100000|2025-06-04 19:25:00|8655.2|8637.2|8656.8|8638.8|8656.8|8638.8|8655.2|8637.2|0
1749065400000|2025-06-04 19:30:00|8656.7|8638.7|8656.6|8638.6|8658.3|8640.3|8655.4|8637.4|0
1749065700000|2025-06-04 19:35:00|8656.5|8638.5|8656.3|8638.3|8658.1|8640.1|8656.3|8638.3|0
1749066000000|2025-06-04 19:40:00|8656.2|8638.2|8654|8636|8656.2|8638.2|8653|8635|0
1749066300000|2025-06-04 19:45:00|8654.2|8636.2|8653|8635|8655.2|8637.2|8652.7|8634.7|0
1749066600000|2025-06-04 19:50:00|8652.3|8634.3|8651.8|8633.8|8652.7|8634.7|8649.1|8631.1|0
1749066900000|2025-06-04 19:55:00|8651.7|8633.7|8650.5|8632.5|8654.9|8636.9|8650.2|8632.2|0
1749067200000|2025-06-04 20:00:00|8650.3|8632.3|8650.8|8632.8|8651|8633|8647.3|8629.3|0
1749067500000|2025-06-04 20:05:00|8651|8633|8650.4|8632.4|8651.7|8633.7|8648.4|8630.4|0
1749067800000|2025-06-04 20:10:00|8650.6|8632.6|8650.6|8632.6|8651.7|8633.7|8649.9|8631.9|0
1749068100000|2025-06-04 20:15:00|8650.8|8632.8|8649.7|8631.7|8650.8|8632.8|8649.1|8631.1|0
1749068400000|2025-06-04 20:20:00|8649.9|8631.9|8650.4|8632.4|8650.8|8632.8|8648.4|8630.4|0
1749068700000|2025-06-04 20:25:00|8650.2|8632.2|8649.7|8631.7|8651.7|8633.7|8649.1|8631.1|0
1749069000000|2025-06-04 20:30:00|8649.5|8631.5|8649.1|8631.1|8650.4|8632.4|8649.1|8631.1|0
1749069300000|2025-06-04 20:35:00|8649.3|8631.3|8649.3|8631.3|8650.1|8632.1|8649.1|8631.1|0
1749069600000|2025-06-04 20:40:00|8649.5|8631.5|8649.9|8631.9|8649.9|8631.9|8648.4|8630.4|0
1749069900000|2025-06-04 20:45:00|8649.7|8631.7|8648.9|8630.9|8651|8633|8648.9|8630.9|0
1749070200000|2025-06-04 20:50:00|8649.1|8631.1|8648.6|8630.6|8650.4|8632.4|8648.2|8630.2|0
1749070500000|2025-06-04 20:55:00|8648.8|8630.8|8648.4|8630.4|8649.5|8631.5|8647.3|8629.3|0
1749070800000|2025-06-04 21:00:00|8648.5|8630.5|8648.6|8630.6|8648.9|8630.9|8648.2|8630.2|0
1749071100000|2025-06-04 21:05:00|8648.7|8630.7|8648.7|8630.7|8649|8631|8648.6|8630.6|0
1749071400000|2025-06-04 21:10:00|8648.6|8630.6|8648.6|8630.6|8648.6|8630.6|8648.6|8630.6|0
1749071700000|2025-06-04 21:15:00|8648.7|8630.7|8649|8631|8649|8631|8648.7|8630.7|0
1749072000000|2025-06-04 21:20:00|8649.2|8631.2|8649|8631|8649.4|8631.4|8649|8631|0
1749072300000|2025-06-04 21:25:00|8648.9|8630.9|8649|8631|8649|8631|8648.9|8630.9|0
1749072600000|2025-06-04 21:30:00|8648.8|8630.8|8648.8|8630.8|8648.8|8630.8|8648.8|8630.8|0
1749072900000|2025-06-04 21:35:00|8649|8631|8649|8631|8649|8631|8649|8631|0
1749073200000|2025-06-04 21:40:00|8649.1|8631.1|8648.3|8630.3|8649.3|8631.3|8648|8630|0
1749073500000|2025-06-04 21:45:00|8648|8630|8647.9|8629.9|8648.2|8630.2|8647.6|8629.6|0
1749073800000|2025-06-04 21:50:00|8648|8630|8647.8|8629.8|8648|8630|8647.7|8629.7|0
1749074100000|2025-06-04 21:55:00|8647.6|8629.6|8648.5|8630.5|8648.6|8630.6|8647.2|8629.2|0
1749074400000|2025-06-04 22:00:00|8647.5|8629.5|8647.9|8629.9|8648.3|8630.3|8645.4|8627.4|0
1749074700000|2025-06-04 22:05:00|8648.1|8630.1|8649.4|8631.4|8649.6|8631.6|8647.6|8629.6|0
1749075000000|2025-06-04 22:10:00|8649.3|8631.3|8649.8|8631.8|8650.4|8632.4|8649|8631|0
1749075300000|2025-06-04 22:15:00|8649.9|8631.9|8649.4|8631.4|8650.3|8632.3|8649|8631|0
1749075600000|2025-06-04 22:20:00|8649.3|8631.3|8650|8632|8650.5|8632.5|8649.2|8631.2|0
1749075900000|2025-06-04 22:25:00|8649.9|8631.9|8650.9|8632.9|8650.9|8632.9|8649.8|8631.8|0
1749076200000|2025-06-04 22:30:00|8651.1|8633.1|8650.7|8632.7|8651.5|8633.5|8650.4|8632.4|0
1749076500000|2025-06-04 22:35:00|8650.6|8632.6|8651.5|8633.5|8652.4|8634.4|8650.5|8632.5|0
1749076800000|2025-06-04 22:40:00|8651.7|8633.7|8649.4|8631.4|8652.6|8634.6|8649.1|8631.1|0
1749077100000|2025-06-04 22:45:00|8649.5|8631.5|8649.2|8631.2|8649.7|8631.7|8649.2|8631.2|0
1749077400000|2025-06-04 22:50:00|8649.1|8631.1|8649.2|8631.2|8649.6|8631.6|8648.7|8630.7|0
1749077700000|2025-06-04 22:55:00|8649|8631|8647.7|8629.7|8649.1|8631.1|8647.5|8629.5|0
1749078000000|2025-06-04 23:00:00|8648.5|8630.5|8648.7|8630.7|8650|8632|8648.1|8630.1|0
1749078300000|2025-06-04 23:05:00|8648.6|8630.6|8647.7|8629.7|8649.4|8631.4|8647.2|8629.2|0
1749078600000|2025-06-04 23:10:00|8647.5|8629.5|8647.5|8629.5|8647.5|8629.5|8646.4|8628.4|0
1749078900000|2025-06-04 23:15:00|8647.7|8629.7|8646|8628|8648|8630|8645.8|8627.8|0
1749079200000|2025-06-04 23:20:00|8646.2|8628.2|8646.8|8628.8|8647|8629|8646|8628|0
1749079500000|2025-06-04 23:25:00|8646.4|8628.4|8647.2|8629.2|8647.9|8629.9|8645.8|8627.8|0
1749079800000|2025-06-04 23:30:00|8647|8629|8646.6|8628.6|8647.3|8629.3|8645.7|8627.7|0
1749080100000|2025-06-04 23:35:00|8646.5|8628.5|8646.5|8628.5|8646.9|8628.9|8646.1|8628.1|0
1749080400000|2025-06-04 23:40:00|8646.6|8628.6|8647|8629|8647.1|8629.1|8645.8|8627.8|0
1749080700000|2025-06-04 23:45:00|8646.9|8628.9|8646.8|8628.8|8647.9|8629.9|8646.1|8628.1|0
1749081000000|2025-06-04 23:50:00|8646.9|8628.9|8646.4|8628.4|8647|8629|8645.8|8627.8|0
1749081300000|2025-06-04 23:55:00|8646.3|8628.3|8646.2|8628.2|8646.4|8628.4|8645.4|8627.4|0
1749081600000|2025-06-05 00:00:00|8646.1|8628.1|8647.8|8629.8|8648.6|8630.6|8645.7|8627.7|0
1749081900000|2025-06-05 00:05:00|8647.7|8629.7|8648.6|8630.6|8648.6|8630.6|8646.9|8628.9|0
1749082200000|2025-06-05 00:10:00|8648.8|8630.8|8649.6|8631.6|8649.6|8631.6|8648.3|8630.3|0
1749082500000|2025-06-05 00:15:00|8649.5|8631.5|8649.4|8631.4|8650.5|8632.5|8648.7|8630.7|0
1749082800000|2025-06-05 00:20:00|8649.5|8631.5|8650.6|8632.6|8650.8|8632.8|8649.5|8631.5|0
1749083100000|2025-06-05 00:25:00|8650.7|8632.7|8652.5|8634.5|8652.5|8634.5|8650.6|8632.6|0
1749083400000|2025-06-05 00:30:00|8652.4|8634.4|8652.1|8634.1|8652.4|8634.4|8651|8633|0
1749083700000|2025-06-05 00:35:00|8652.2|8634.2|8652.9|8634.9|8653.3|8635.3|8651.9|8633.9|0
1749084000000|2025-06-05 00:40:00|8652.8|8634.8|8651.4|8633.4|8653.2|8635.2|8651.1|8633.1|0
1749084300000|2025-06-05 00:45:00|8651.5|8633.5|8650.7|8632.7|8652.1|8634.1|8650.4|8632.4|0
1749084600000|2025-06-05 00:50:00|8650.6|8632.6|8649.4|8631.4|8650.6|8632.6|8649.2|8631.2|0
1749084900000|2025-06-05 00:55:00|8649.2|8631.2|8649.4|8631.4|8650.1|8632.1|8649|8631|0
1749085200000|2025-06-05 01:00:00|8649.5|8631.5|8649.9|8631.9|8650.5|8632.5|8649.2|8631.2|0
1749085500000|2025-06-05 01:05:00|8650|8632|8649.4|8631.4|8650.1|8632.1|8648.7|8630.7|0
1749085800000|2025-06-05 01:10:00|8649.2|8631.2|8649.2|8631.2|8649.9|8631.9|8649.2|8631.2|0
1749086100000|2025-06-05 01:15:00|8647.4|8629.4|8656.9|8650.9|8663.9|8657.9|8644|8629.3|1493
1749086400000|2025-06-05 01:20:00|8655.9|8649.9|8670.9|8664.9|8672.9|8666.9|8655.9|8649.9|845
1749086700000|2025-06-05 01:25:00|8669.9|8663.9|8671.9|8665.9|8675.9|8669.9|8664.9|8658.9|544
1749087000000|2025-06-05 01:30:00|8667.9|8661.9|8657.9|8651.9|8674.9|8668.9|8654.9|8648.9|3338
1749087300000|2025-06-05 01:35:00|8655.9|8649.9|8644.9|8638.9|8657.9|8651.9|8636.9|8630.9|1405
1749087600000|2025-06-05 01:40:00|8645.9|8639.9|8654.9|8648.9|8657.9|8651.9|8634.9|8628.9|1336
1749087900000|2025-06-05 01:45:00|8653.9|8647.9|8665.9|8659.9|8670.9|8664.9|8653.9|8647.9|1049
1749088200000|2025-06-05 01:50:00|8666.9|8660.9|8666.9|8660.9|8680.9|8674.9|8655.9|8649.9|1265
1749088500000|2025-06-05 01:55:00|8665.9|8659.9|8655.9|8649.9|8668.9|8662.9|8647.9|8641.9|2592
1749088800000|2025-06-05 02:00:00|8654.9|8648.9|8670.9|8664.9|8672.9|8666.9|8643.9|8637.9|1021
1749089100000|2025-06-05 02:05:00|8669.9|8663.9|8675.9|8669.9|8677.9|8671.9|8665.9|8659.9|1045
1749089400000|2025-06-05 02:10:00|8676.9|8670.9|8676.9|8670.9|8686.9|8680.9|8665.9|8659.9|1044
1749089700000|2025-06-05 02:15:00|8675.9|8669.9|8662.9|8656.9|8677.9|8671.9|8657.9|8651.9|773
1749090000000|2025-06-05 02:20:00|8664.9|8658.9|8674.9|8668.9|8675.9|8669.9|8654.9|8648.9|1162
1749090300000|2025-06-05 02:25:00|8675.9|8669.9|8654.9|8648.9|8676.9|8670.9|8653.9|8647.9|750
1749090600000|2025-06-05 02:30:00|8655.9|8649.9|8686.9|8680.9|8686.9|8680.9|8653.9|8647.9|885
1749090900000|2025-06-05 02:35:00|8687.9|8681.9|8658.9|8652.9|8689.9|8683.9|8658.9|8652.9|897
1749091200000|2025-06-05 02:40:00|8657.9|8651.9|8663.9|8657.9|8665.9|8659.9|8645.9|8639.9|762
1749091500000|2025-06-05 02:45:00|8662.9|8656.9|8660.9|8654.9|8666.9|8660.9|8653.9|8647.9|545
1749091800000|2025-06-05 02:50:00|8661.9|8655.9|8665.9|8659.9|8668.9|8662.9|8656.9|8650.9|413
1749092100000|2025-06-05 02:55:00|8664.9|8658.9|8669.9|8663.9|8671.9|8665.9|8659.9|8653.9|379
1749092400000|2025-06-05 03:00:00|8670.9|8664.9|8667.9|8661.9|8679.9|8673.9|8667.9|8661.9|827
1749092700000|2025-06-05 03:05:00|8668.9|8662.9|8669.9|8663.9|8674.9|8668.9|8662.9|8656.9|429
1749093000000|2025-06-05 03:10:00|8668.9|8662.9|8665.9|8659.9|8674.9|8668.9|8662.9|8656.9|405
1749093300000|2025-06-05 03:15:00|8666.9|8660.9|8665.9|8659.9|8667.9|8661.9|8655.9|8649.9|520
1749093600000|2025-06-05 03:20:00|8663.9|8657.9|8659.9|8653.9|8664.9|8658.9|8654.9|8648.9|355
1749093900000|2025-06-05 03:25:00|8660.9|8654.9|8659.9|8653.9|8663.9|8657.9|8657.9|8651.9|234
1749094200000|2025-06-05 03:30:00|8658.9|8652.9|8646.9|8640.9|8659.9|8653.9|8634.9|8628.9|852
1749094500000|2025-06-05 03:35:00|8645.9|8639.9|8633.9|8627.9|8649.9|8643.9|8627.9|8621.9|665
1749094800000|2025-06-05 03:40:00|8634.9|8628.9|8630.9|8624.9|8639.9|8633.9|8629.9|8623.9|412
1749095100000|2025-06-05 03:45:00|8629.9|8623.9|8632.9|8626.9|8634.9|8628.9|8626.9|8620.9|291
1749095400000|2025-06-05 03:50:00|8633.9|8627.9|8630.9|8624.9|8636.9|8630.9|8629.9|8623.9|1785
1749095700000|2025-06-05 03:55:00|8629.9|8623.9|8630.9|8624.9|8632.9|8626.9|8627.9|8621.9|274
1749096000000|2025-06-05 04:00:00|8634.9|8616.9|8634.5|8616.5|8634.9|8616.9|8634.3|8616.3|1
1749096300000|2025-06-05 04:05:00|8634.4|8616.4|8634.4|8616.4|8634.7|8616.7|8633.9|8615.9|0
1749096600000|2025-06-05 04:10:00|8634.5|8616.5|8635.3|8617.3|8635.6|8617.6|8634.5|8616.5|0
1749096900000|2025-06-05 04:15:00|8635.4|8617.4|8635.6|8617.6|8636.4|8618.4|8635.2|8617.2|0
1749097200000|2025-06-05 04:20:00|8635.7|8617.7|8635|8617|8636.6|8618.6|8635|8617|0
1749097500000|2025-06-05 04:25:00|8635.1|8617.1|8634.5|8616.5|8635.2|8617.2|8634.1|8616.1|0
1749097800000|2025-06-05 04:30:00|8634.3|8616.3|8634.4|8616.4|8634.4|8616.4|8633.9|8615.9|0
1749098100000|2025-06-05 04:35:00|8634.6|8616.6|8635.5|8617.5|8635.8|8617.8|8634.6|8616.6|0
1749098400000|2025-06-05 04:40:00|8635.6|8617.6|8635.9|8617.9|8636.1|8618.1|8635.5|8617.5|0
1749098700000|2025-06-05 04:45:00|8635.8|8617.8|8635.9|8617.9|8636.1|8618.1|8635.5|8617.5|0
1749099000000|2025-06-05 04:50:00|8635.8|8617.8|8635.1|8617.1|8636.1|8618.1|8634.7|8616.7|0
1749099300000|2025-06-05 04:55:00|8635.2|8617.2|8635.4|8617.4|8635.6|8617.6|8635.2|8617.2|5
1749099600000|2025-06-05 05:00:00|8633.9|8627.9|8633.9|8627.9|8636.9|8630.9|8621.9|8615.9|1250
1749099900000|2025-06-05 05:05:00|8634.9|8628.9|8625.9|8619.9|8636.9|8630.9|8619.9|8613.9|683
1749100200000|2025-06-05 05:10:00|8626.9|8620.9|8633.9|8627.9|8637.9|8631.9|8618.9|8612.9|323
1749100500000|2025-06-05 05:15:00|8632.9|8626.9|8638.9|8632.9|8638.9|8632.9|8630.9|8624.9|482
1749100800000|2025-06-05 05:20:00|8637.9|8631.9|8642.9|8636.9|8648.9|8642.9|8636.9|8630.9|352
1749101100000|2025-06-05 05:25:00|8644.9|8638.9|8646.9|8640.9|8650.9|8644.9|8638.9|8632.9|442
1749101400000|2025-06-05 05:30:00|8647.9|8641.9|8648.9|8642.9|8648.9|8642.9|8643.9|8637.9|363
1749101700000|2025-06-05 05:35:00|8649.9|8643.9|8642.9|8636.9|8650.9|8644.9|8639.9|8633.9|293
1749102000000|2025-06-05 05:40:00|8641.9|8635.9|8645.9|8639.9|8651.9|8645.9|8637.9|8631.9|290
1749102300000|2025-06-05 05:45:00|8647.9|8641.9|8642.9|8636.9|8650.9|8644.9|8642.9|8636.9|288
1749102600000|2025-06-05 05:50:00|8641.9|8635.9|8637.9|8631.9|8645.9|8639.9|8636.9|8630.9|253
1749102900000|2025-06-05 05:55:00|8636.9|8630.9|8644.9|8638.9|8645.9|8639.9|8630.9|8624.9|325
1749103200000|2025-06-05 06:00:00|8645.9|8639.9|8637.9|8631.9|8647.9|8641.9|8637.9|8631.9|871
1749103500000|2025-06-05 06:05:00|8636.9|8630.9|8641.9|8635.9|8649.9|8643.9|8634.9|8628.9|348
1749103800000|2025-06-05 06:10:00|8640.9|8634.9|8634.9|8628.9|8640.9|8634.9|8633.9|8627.9|301
1749104100000|2025-06-05 06:15:00|8635.9|8629.9|8641.9|8635.9|8644.9|8638.9|8635.9|8629.9|276
1749104400000|2025-06-05 06:20:00|8642.9|8636.9|8648.9|8642.9|8648.9|8642.9|8640.9|8634.9|590
1749104700000|2025-06-05 06:25:00|8647.9|8641.9|8651.9|8645.9|8652.9|8646.9|8644.9|8638.9|765
1749105000000|2025-06-05 06:30:00|8650.9|8644.9|8650.9|8644.9|8655.9|8649.9|8648.9|8642.9|377
1749105300000|2025-06-05 06:35:00|8652.9|8646.9|8659.9|8653.9|8660.9|8654.9|8651.9|8645.9|385
1749105600000|2025-06-05 06:40:00|8660.9|8654.9|8656.9|8650.9|8660.9|8654.9|8654.9|8648.9|572
1749105900000|2025-06-05 06:45:00|8655.9|8649.9|8661.9|8655.9|8664.9|8658.9|8652.9|8646.9|477
1749106200000|2025-06-05 06:50:00|8662.9|8656.9|8662.9|8656.9|8662.9|8656.9|8659.9|8653.9|298
1749106500000|2025-06-05 06:55:00|8663.9|8657.9|8668.9|8662.9|8669.9|8663.9|8660.9|8654.9|463
1749106800000|2025-06-05 07:00:00|8667.9|8661.9|8676.9|8670.9|8685.9|8679.9|8666.9|8660.9|1100
1749107100000|2025-06-05 07:05:00|8675.9|8669.9|8679.9|8673.9|8683.9|8677.9|8670.9|8664.9|525
1749107400000|2025-06-05 07:10:00|8680.9|8674.9|8677.9|8671.9|8683.9|8677.9|8677.9|8671.9|501
1749107700000|2025-06-05 07:15:00|8676.9|8670.9|8673.9|8667.9|8681.9|8675.9|8672.9|8666.9|714
1749108000000|2025-06-05 07:20:00|8672.9|8666.9|8668.9|8662.9|8677.9|8671.9|8668.9|8662.9|638
1749108300000|2025-06-05 07:25:00|8667.9|8661.9|8673.9|8667.9|8674.9|8668.9|8666.9|8660.9|615
1749108600000|2025-06-05 07:30:00|8674.9|8668.9|8681.9|8675.9|8690.9|8684.9|8674.9|8668.9|1346
1749108900000|2025-06-05 07:35:00|8682.9|8676.9|8678.9|8672.9|8685.9|8679.9|8673.9|8667.9|1169
1749109200000|2025-06-05 07:40:00|8679.9|8673.9|8676.9|8670.9|8679.9|8673.9|8674.9|8668.9|1066
1749109500000|2025-06-05 07:45:00|8677.9|8671.9|8679.9|8673.9|8679.9|8673.9|8674.9|8668.9|1258
1749109800000|2025-06-05 07:50:00|8677.9|8671.9|8683.9|8677.9|8685.9|8679.9|8674.9|8668.9|1792
1749110100000|2025-06-05 07:55:00|8684.9|8678.9|8688.9|8682.9|8691.9|8685.9|8681.9|8675.9|2207
1749110400000|2025-06-05 08:00:00|8675.5|8669.5|8679.5|8673.5|8682.5|8676.5|8675.5|8669.5|1547
1749110700000|2025-06-05 08:05:00|8680.5|8674.5|8675.5|8669.5|8683.5|8677.5|8674.5|8668.5|1517
1749111000000|2025-06-05 08:10:00|8676.5|8670.5|8671.5|8665.5|8676.5|8670.5|8670.5|8664.5|1117
1749111300000|2025-06-05 08:15:00|8670.5|8664.5|8674.5|8668.5|8674.5|8668.5|8669.5|8663.5|544
1749111600000|2025-06-05 08:20:00|8675.5|8669.5|8674.5|8668.5|8676.5|8670.5|8669.5|8663.5|752
1749111900000|2025-06-05 08:25:00|8675.5|8669.5|8684.5|8678.5|8684.5|8678.5|8672.5|8666.5|1126
1749112200000|2025-06-05 08:30:00|8687.8|8669.8|8688.8|8670.8|8689|8671|8686.8|8668.8|0
1749112500000|2025-06-05 08:35:00|8689|8671|8686.3|8668.3|8689.5|8671.5|8685.3|8667.3|90
1749112800000|2025-06-05 08:40:00|8686.4|8668.4|8685.8|8667.8|8688|8670|8685.2|8667.2|270
1749113100000|2025-06-05 08:45:00|8686|8668|8683.7|8665.7|8686|8668|8682.4|8664.4|0
1749113400000|2025-06-05 08:50:00|8683.5|8665.5|8681.6|8663.6|8684|8666|8681|8663|0
1749113700000|2025-06-05 08:55:00|8681.7|8663.7|8681.2|8663.2|8682.5|8664.5|8678.7|8660.7|0
1749114000000|2025-06-05 09:00:00|8681.3|8663.3|8680.8|8662.8|8682.2|8664.2|8679.3|8661.3|0
1749114300000|2025-06-05 09:05:00|8681|8663|8680.5|8662.5|8682.3|8664.3|8679.9|8661.9|0
1749114600000|2025-06-05 09:10:00|8680.6|8662.6|8679.3|8661.3|8681.7|8663.7|8679.2|8661.2|0
1749114900000|2025-06-05 09:15:00|8679.2|8661.2|8686|8680|8687.5|8681.5|8676|8661.2|611
1749115200000|2025-06-05 09:20:00|8686.5|8680.5|8683|8677|8689.5|8683.5|8683|8677|518
1749115500000|2025-06-05 09:25:00|8682.5|8676.5|8688|8682|8688|8682|8682|8676|78
1749115800000|2025-06-05 09:30:00|8689|8683|8686.5|8680.5|8689.5|8683.5|8686|8680|160
1749116100000|2025-06-05 09:35:00|8686|8680|8685|8679|8688|8682|8684|8678|110
1749116400000|2025-06-05 09:40:00|8685.5|8679.5|8685|8679|8687|8681|8684|8678|46
1749116700000|2025-06-05 09:45:00|8684.5|8678.5|8685|8679|8688|8682|8683|8677|140
1749117000000|2025-06-05 09:50:00|8685.5|8679.5|8685|8679|8686.5|8680.5|8682|8676|70
1749117300000|2025-06-05 09:55:00|8685.5|8679.5|8684|8678|8686.5|8680.5|8682|8676|42
1749117600000|2025-06-05 10:00:00|8684.5|8678.5|8683|8677|8687.5|8681.5|8683|8677|169
1749117900000|2025-06-05 10:05:00|8682.5|8676.5|8684|8678|8685|8679|8679.5|8673.5|158
1749118200000|2025-06-05 10:10:00|8683.5|8677.5|8682|8676|8684|8678|8681|8675|77
1749118500000|2025-06-05 10:15:00|8681|8675|8683|8677|8684|8678|8680|8674|101
1749118800000|2025-06-05 10:20:00|8683.5|8677.5|8684|8678|8685|8679|8682|8676|113
1749119100000|2025-06-05 10:25:00|8683.5|8677.5|8684|8678|8685|8679|8682|8676|82
1749119400000|2025-06-05 10:30:00|8683|8677|8685|8679|8687|8681|8682.5|8676.5|82
1749119700000|2025-06-05 10:35:00|8684.5|8678.5|8682|8676|8685|8679|8681|8675|28
1749120000000|2025-06-05 10:40:00|8681|8675|8674|8668|8681.5|8675.5|8670|8664|375
1749120300000|2025-06-05 10:45:00|8674.5|8668.5|8672.5|8666.5|8675|8669|8672|8666|155
1749120600000|2025-06-05 10:50:00|8673|8667|8677|8671|8677|8671|8672|8666|45
1749120900000|2025-06-05 10:55:00|8678|8672|8679|8673|8680.5|8674.5|8676|8670|48
1749121200000|2025-06-05 11:00:00|8678|8672|8673|8667|8682.5|8676.5|8672|8666|249
1749121500000|2025-06-05 11:05:00|8673.5|8667.5|8671|8665|8673.5|8667.5|8670.5|8664.5|65
1749121800000|2025-06-05 11:10:00|8671.5|8665.5|8661|8655|8671.5|8665.5|8661|8655|390
1749122100000|2025-06-05 11:15:00|8661.5|8655.5|8662|8656|8665|8659|8660.5|8654.5|187
1749122400000|2025-06-05 11:20:00|8662.5|8656.5|8664|8658|8664.5|8658.5|8661|8655|35
1749122700000|2025-06-05 11:25:00|8664.5|8658.5|8664|8658|8666.5|8660.5|8662|8656|24
1749123000000|2025-06-05 11:30:00|8663.5|8657.5|8668|8662|8669|8663|8663.5|8657.5|34
1749123300000|2025-06-05 11:35:00|8667.5|8661.5|8666.5|8660.5|8670|8664|8666|8660|68
1749123600000|2025-06-05 11:40:00|8666|8660|8669.5|8663.5|8670|8664|8664.5|8658.5|85
1749123900000|2025-06-05 11:45:00|8669|8663|8671.5|8665.5|8672|8666|8669|8663|19
1749124200000|2025-06-05 11:50:00|8672|8666|8669|8663|8672.5|8666.5|8669|8663|17
1749124500000|2025-06-05 11:55:00|8668.5|8662.5|8668|8662|8669|8663|8666|8660|60
1749124800000|2025-06-05 12:00:00|8667|8661|8667|8661|8668|8662|8665|8659|47
1749125100000|2025-06-05 12:05:00|8666.5|8660.5|8672.5|8666.5|8673.5|8667.5|8666|8660|41
1749125400000|2025-06-05 12:10:00|8672|8666|8668.5|8662.5|8673.5|8667.5|8668|8662|86
1749125700000|2025-06-05 12:15:00|8669|8663|8669|8663|8671.5|8665.5|8667|8661|91
1749126000000|2025-06-05 12:20:00|8670|8664|8670|8664|8671|8665|8667|8661|60
1749126300000|2025-06-05 12:25:00|8670.5|8664.5|8671|8665|8673.5|8667.5|8669|8663|59
1749126600000|2025-06-05 12:30:00|8670.5|8664.5|8670.5|8664.5|8672|8666|8666.5|8660.5|148
1749126900000|2025-06-05 12:35:00|8670|8664|8671.5|8665.5|8673.5|8667.5|8669.5|8663.5|34
1749127200000|2025-06-05 12:40:00|8672|8666|8670|8664|8674.5|8668.5|8670|8664|45
1749127500000|2025-06-05 12:45:00|8668.5|8662.5|8688|8682|8718|8712|8668|8662|1656
1749127800000|2025-06-05 12:50:00|8689.5|8683.5|8711|8705|8734.5|8728.5|8682.5|8676.5|1836
1749128100000|2025-06-05 12:55:00|8711.5|8705.5|8711.5|8705.5|8718.5|8712.5|8709.5|8703.5|488
1749128400000|2025-06-05 13:00:00|8713|8707|8718.5|8712.5|8723|8717|8705.5|8699.5|392
1749128700000|2025-06-05 13:05:00|8719|8713|8721.5|8715.5|8723.5|8717.5|8711.5|8705.5|204
1749129000000|2025-06-05 13:10:00|8722|8716|8714|8708|8725|8719|8710|8704|175
1749129300000|2025-06-05 13:15:00|8713.5|8707.5|8714.5|8708.5|8714.5|8708.5|8705.5|8699.5|186
1749129600000|2025-06-05 13:20:00|8715|8709|8721|8715|8721|8715|8711.5|8705.5|147
1749129900000|2025-06-05 13:25:00|8720.5|8714.5|8718.5|8712.5|8728|8722|8715|8709|288
1749130200000|2025-06-05 13:30:00|8718|8712|8691.5|8685.5|8719|8713|8688|8682|921
1749130500000|2025-06-05 13:35:00|8691|8685|8686|8680|8692.5|8686.5|8680|8674|665
1749130800000|2025-06-05 13:40:00|8687|8681|8691|8685|8694|8688|8685|8679|308
1749131100000|2025-06-05 13:45:00|8692|8686|8676.5|8670.5|8692.5|8686.5|8667|8661|429
1749131400000|2025-06-05 13:50:00|8676|8670|8680|8674|8683|8677|8675.5|8669.5|191
1749131700000|2025-06-05 13:55:00|8680.5|8674.5|8676|8670|8682|8676|8669|8663|121
1749132000000|2025-06-05 14:00:00|8675.5|8669.5|8664|8658|8680.5|8674.5|8656|8650|224
1749132300000|2025-06-05 14:05:00|8663.5|8657.5|8658|8652|8665|8659|8653.5|8647.5|166
1749132600000|2025-06-05 14:10:00|8658.5|8652.5|8658.5|8652.5|8666|8660|8657|8651|89
1749132900000|2025-06-05 14:15:00|8659|8653|8661|8655|8665|8659|8659|8653|100
1749133200000|2025-06-05 14:20:00|8661.5|8655.5|8667.5|8661.5|8668|8662|8656|8650|186
1749133500000|2025-06-05 14:25:00|8667|8661|8671.5|8665.5|8672.5|8666.5|8665.5|8659.5|134
1749133800000|2025-06-05 14:30:00|8671|8665|8668.5|8662.5|8673.5|8667.5|8666|8660|168
1749134100000|2025-06-05 14:35:00|8669|8663|8688.5|8682.5|8694.5|8688.5|8654.5|8648.5|1772
1749134400000|2025-06-05 14:40:00|8688|8682|8698.5|8692.5|8720|8714|8680|8674|1051
1749134700000|2025-06-05 14:45:00|8698|8692|8704|8698|8721|8715|8694|8688|1249
1749135000000|2025-06-05 14:50:00|8704.5|8698.5|8726.5|8720.5|8726.5|8720.5|8702.5|8696.5|598
1749135300000|2025-06-05 14:55:00|8726|8720|8738.5|8732.5|8741|8735|8723.5|8717.5|464
1749135600000|2025-06-05 15:00:00|8737.5|8731.5|8739.5|8733.5|8746.5|8740.5|8735.5|8729.5|932
1749135900000|2025-06-05 15:05:00|8738.5|8732.5|8729.5|8723.5|8738.5|8732.5|8723.5|8717.5|489
1749136200000|2025-06-05 15:10:00|8728.5|8722.5|8733.5|8727.5|8742.5|8736.5|8726.5|8720.5|343
1749136500000|2025-06-05 15:15:00|8734.5|8728.5|8730.5|8724.5|8734.5|8728.5|8723.5|8717.5|408
1749136800000|2025-06-05 15:20:00|8729.5|8723.5|8718.5|8712.5|8729.5|8723.5|8716.5|8710.5|263
1749137100000|2025-06-05 15:25:00|8719.5|8713.5|8712.5|8706.5|8719.5|8713.5|8708.5|8702.5|379
1749137400000|2025-06-05 15:30:00|8711.5|8705.5|8706.5|8700.5|8713.5|8707.5|8704.5|8698.5|279
1749137700000|2025-06-05 15:35:00|8705.5|8699.5|8700.5|8694.5|8706.5|8700.5|8698.5|8692.5|255
1749138000000|2025-06-05 15:40:00|8699.5|8693.5|8699.5|8693.5|8700.5|8694.5|8695.5|8689.5|154
1749138300000|2025-06-05 15:45:00|8698.5|8692.5|8698.5|8692.5|8700.5|8694.5|8692.5|8686.5|343
1749138600000|2025-06-05 15:50:00|8699.5|8693.5|8704.5|8698.5|8708.5|8702.5|8699.5|8693.5|195
1749138900000|2025-06-05 15:55:00|8705.5|8699.5|8709.5|8703.5|8711.5|8705.5|8703.5|8697.5|214
1749139200000|2025-06-05 16:00:00|8710.5|8704.5|8711.5|8705.5|8711.5|8705.5|8705.5|8699.5|183
1749139500000|2025-06-05 16:05:00|8710.5|8704.5|8709.5|8703.5|8711.5|8705.5|8708.5|8702.5|115
1749139800000|2025-06-05 16:10:00|8710.5|8704.5|8710.5|8704.5|8712.5|8706.5|8709.5|8703.5|76
1749140100000|2025-06-05 16:15:00|8711.5|8705.5|8708.5|8702.5|8711.5|8705.5|8704.5|8698.5|155
1749140400000|2025-06-05 16:20:00|8707.5|8701.5|8709.5|8703.5|8711.5|8705.5|8707.5|8701.5|106
1749140700000|2025-06-05 16:25:00|8710.5|8704.5|8718.5|8712.5|8718.5|8712.5|8709.5|8703.5|120
1749141000000|2025-06-05 16:30:00|8717.5|8711.5|8716.5|8710.5|8718.5|8712.5|8716.5|8710.5|67
1749141300000|2025-06-05 16:35:00|8715.5|8709.5|8705.5|8699.5|8715.5|8709.5|8705.5|8699.5|147
1749141600000|2025-06-05 16:40:00|8706.5|8700.5|8705.5|8699.5|8711.5|8705.5|8703.5|8697.5|171
1749141900000|2025-06-05 16:45:00|8703.5|8697.5|8693.5|8687.5|8703.5|8697.5|8690.5|8684.5|208
1749142200000|2025-06-05 16:50:00|8694.5|8688.5|8695.5|8689.5|8698.5|8692.5|8687.5|8681.5|96
1749142500000|2025-06-05 16:55:00|8694.5|8688.5|8690.5|8684.5|8697.5|8691.5|8690.5|8684.5|55
1749142800000|2025-06-05 17:00:00|8691.5|8685.5|8692.5|8686.5|8693.5|8687.5|8687.5|8681.5|67
1749143100000|2025-06-05 17:05:00|8691.5|8685.5|8701.5|8695.5|8701.5|8695.5|8690.5|8684.5|59
1749143400000|2025-06-05 17:10:00|8702.5|8696.5|8701.5|8695.5|8703.5|8697.5|8700.5|8694.5|61
1749143700000|2025-06-05 17:15:00|8702.5|8696.5|8702.5|8696.5|8704.5|8698.5|8696.5|8690.5|262
1749144000000|2025-06-05 17:20:00|8703.5|8697.5|8704.5|8698.5|8704.5|8698.5|8703.5|8697.5|61
1749144300000|2025-06-05 17:25:00|8703.5|8697.5|8703.5|8697.5|8704.5|8698.5|8701.5|8695.5|79
1749144600000|2025-06-05 17:30:00|8702.5|8696.5|8703.5|8697.5|8707.5|8701.5|8702.5|8696.5|66
1749144900000|2025-06-05 17:35:00|8704.5|8698.5|8704.5|8698.5|8705.5|8699.5|8702.5|8696.5|59
1749145200000|2025-06-05 17:40:00|8703.5|8697.5|8704.5|8698.5|8707.5|8701.5|8702.5|8696.5|93
1749145500000|2025-06-05 17:45:00|8703.5|8697.5|8702.5|8696.5|8704.5|8698.5|8701.5|8695.5|84
1749145800000|2025-06-05 17:50:00|8701.5|8695.5|8703.5|8697.5|8703.5|8697.5|8700.5|8694.5|53
1749146100000|2025-06-05 17:55:00|8702.5|8696.5|8703.5|8697.5|8704.5|8698.5|8700.5|8694.5|71
1749146400000|2025-06-05 18:00:00|8702.5|8696.5|8701.5|8695.5|8705.5|8699.5|8699.5|8693.5|63
1749146700000|2025-06-05 18:05:00|8700.5|8694.5|8697.5|8691.5|8700.5|8694.5|8694.5|8688.5|117
1749147000000|2025-06-05 18:10:00|8696.5|8690.5|8694.5|8688.5|8699.5|8693.5|8691.5|8685.5|188
1749147300000|2025-06-05 18:15:00|8693.5|8687.5|8694.5|8688.5|8695.5|8689.5|8682.5|8676.5|352
1749147600000|2025-06-05 18:20:00|8695.5|8689.5|8698.5|8692.5|8698.5|8692.5|8695.5|8689.5|58
1749147900000|2025-06-05 18:25:00|8699.5|8693.5|8695.5|8689.5|8699.5|8693.5|8694.5|8688.5|46
1749148200000|2025-06-05 18:30:00|8696.5|8690.5|8700.5|8694.5|8700.5|8694.5|8696.5|8690.5|112
1749148500000|2025-06-05 18:35:00|8699.5|8693.5|8696.5|8690.5|8699.5|8693.5|8689.5|8683.5|385
1749148800000|2025-06-05 18:40:00|8695.5|8689.5|8694.5|8688.5|8696.5|8690.5|8690.5|8684.5|131
1749149100000|2025-06-05 18:45:00|8695.5|8689.5|8695.5|8689.5|8697.5|8691.5|8694.5|8688.5|64
1749149400000|2025-06-05 18:50:00|8696.5|8690.5|8696.5|8690.5|8698.5|8692.5|8695.5|8689.5|53
1749149700000|2025-06-05 18:55:00|8697.5|8691.5|8701.4|8683.4|8701.4|8692.5|8691.5|8683.4|93
1749150000000|2025-06-05 19:00:00|8701.5|8683.5|8702.3|8684.3|8703.4|8685.4|8700.5|8682.5|0
1749150300000|2025-06-05 19:05:00|8702.2|8684.2|8701.7|8683.7|8703.4|8685.4|8700.9|8682.9|0
1749150600000|2025-06-05 19:10:00|8701.8|8683.8|8694.7|8676.7|8702.3|8684.3|8694.3|8676.3|0
1749150900000|2025-06-05 19:15:00|8694.6|8676.6|8682.9|8664.9|8695.6|8677.6|8680.2|8662.2|0
1749151200000|2025-06-05 19:20:00|8682.7|8664.7|8678.3|8660.3|8684.8|8666.8|8677.1|8659.1|0
1749151500000|2025-06-05 19:25:00|8678.2|8660.2|8682.8|8664.8|8685.8|8667.8|8677.2|8659.2|0
1749151800000|2025-06-05 19:30:00|8682.7|8664.7|8688.6|8670.6|8690.1|8672.1|8682.7|8664.7|0
1749152100000|2025-06-05 19:35:00|8688.5|8670.5|8696.9|8678.9|8697.5|8679.5|8688.5|8670.5|0
1749152400000|2025-06-05 19:40:00|8697|8679|8694.1|8676.1|8697.3|8679.3|8692.3|8674.3|0
1749152700000|2025-06-05 19:45:00|8694.2|8676.2|8697.3|8679.3|8698.1|8680.1|8694|8676|0
1749153000000|2025-06-05 19:50:00|8695.9|8677.9|8690.2|8672.2|8697.8|8679.8|8690.1|8672.1|0
1749153300000|2025-06-05 19:55:00|8690.3|8672.3|8698.7|8680.7|8700.2|8682.2|8689.8|8671.8|0
1749153600000|2025-06-05 20:00:00|8698.9|8680.9|8703.9|8685.9|8704.8|8686.8|8698.9|8680.9|0
1749153900000|2025-06-05 20:05:00|8703.7|8685.7|8704.3|8686.3|8706.1|8688.1|8700.4|8682.4|0
1749154200000|2025-06-05 20:10:00|8704.1|8686.1|8700.9|8682.9|8704.1|8686.1|8700.4|8682.4|0
1749154500000|2025-06-05 20:15:00|8700.7|8682.7|8696.1|8678.1|8700.7|8682.7|8692.6|8674.6|0
1749154800000|2025-06-05 20:20:00|8696.2|8678.2|8698|8680|8699.3|8681.3|8695.4|8677.4|0
1749155100000|2025-06-05 20:25:00|8698.2|8680.2|8699.5|8681.5|8702.6|8684.6|8696.7|8678.7|0
1749155400000|2025-06-05 20:30:00|8699.3|8681.3|8697.8|8679.8|8700.4|8682.4|8697.6|8679.6|0
1749155700000|2025-06-05 20:35:00|8698|8680|8694.1|8676.1|8698|8680|8693.7|8675.7|0
1749156000000|2025-06-05 20:40:00|8693.9|8675.9|8695.4|8677.4|8695.6|8677.6|8692.8|8674.8|0
1749156300000|2025-06-05 20:45:00|8695.6|8677.6|8699.1|8681.1|8699.1|8681.1|8694.1|8676.1|0
1749156600000|2025-06-05 20:50:00|8698.9|8680.9|8695.8|8677.8|8699.1|8681.1|8694.8|8676.8|0
1749156900000|2025-06-05 20:55:00|8695.6|8677.6|8692.6|8674.6|8696.7|8678.7|8691|8673|0
1749157200000|2025-06-05 21:00:00|8692.8|8674.8|8692|8674|8692.8|8674.8|8691.6|8673.6|0
1749157500000|2025-06-05 21:05:00|8691.5|8673.5|8690.9|8672.9|8691.8|8673.8|8690.2|8672.2|0
1749157800000|2025-06-05 21:10:00|8691.2|8673.2|8690.9|8672.9|8694.2|8676.2|8690.9|8672.9|0
1749158100000|2025-06-05 21:15:00|8691|8673|8690.6|8672.6|8692.6|8674.6|8690.6|8672.6|0
1749158400000|2025-06-05 21:20:00|8690.7|8672.7|8689.8|8671.8|8690.7|8672.7|8689.6|8671.6|0
1749158700000|2025-06-05 21:25:00|8690.2|8672.2|8690.8|8672.8|8691.6|8673.6|8689.9|8671.9|0
1749159000000|2025-06-05 21:30:00|8690.7|8672.7|8689.5|8671.5|8691.8|8673.8|8689.5|8671.5|0
1749159300000|2025-06-05 21:35:00|8690|8672|8690.4|8672.4|8690.9|8672.9|8689.4|8671.4|0
1749159600000|2025-06-05 21:40:00|8690.3|8672.3|8690.5|8672.5|8690.9|8672.9|8690.1|8672.1|0
1749159900000|2025-06-05 21:45:00|8690.4|8672.4|8688.2|8670.2|8690.6|8672.6|8688|8670|0
1749160200000|2025-06-05 21:50:00|8687.9|8669.9|8689.6|8671.6|8690.1|8672.1|8687.8|8669.8|0
1749160500000|2025-06-05 21:55:00|8689.5|8671.5|8687.2|8669.2|8689.6|8671.6|8687.2|8669.2|0
1749160800000|2025-06-05 22:00:00|8686.1|8668.1|8691.2|8673.2|8691.4|8673.4|8686|8668|0
1749161100000|2025-06-05 22:05:00|8691.3|8673.3|8691.4|8673.4|8691.9|8673.9|8690.4|8672.4|0
1749161400000|2025-06-05 22:10:00|8691.5|8673.5|8693.4|8675.4|8693.6|8675.6|8690.6|8672.6|0
1749161700000|2025-06-05 22:15:00|8693.5|8675.5|8695.1|8677.1|8695.1|8677.1|8693.3|8675.3|0
1749162000000|2025-06-05 22:20:00|8695.2|8677.2|8695.7|8677.7|8696.2|8678.2|8694.4|8676.4|0
1749162300000|2025-06-05 22:25:00|8695.8|8677.8|8695.4|8677.4|8696|8678|8694.9|8676.9|0
1749162600000|2025-06-05 22:30:00|8695.6|8677.6|8695.3|8677.3|8697.4|8679.4|8695.1|8677.1|0
1749162900000|2025-06-05 22:35:00|8695.2|8677.2|8694.8|8676.8|8695.8|8677.8|8694.1|8676.1|0
1749163200000|2025-06-05 22:40:00|8695|8677|8695.7|8677.7|8696|8678|8694.8|8676.8|0
1749163500000|2025-06-05 22:45:00|8695.6|8677.6|8699|8681|8699|8681|8694.9|8676.9|0
1749163800000|2025-06-05 22:50:00|8699.2|8681.2|8700.6|8682.6|8700.8|8682.8|8698|8680|0
1749164100000|2025-06-05 22:55:00|8700.5|8682.5|8700.8|8682.8|8701.2|8683.2|8699.8|8681.8|0
1749164400000|2025-06-05 23:00:00|8700.7|8682.7|8702.2|8684.2|8702.4|8684.4|8700.3|8682.3|0
1749164700000|2025-06-05 23:05:00|8701.9|8683.9|8699.7|8681.7|8702.2|8684.2|8699.6|8681.6|0
1749165000000|2025-06-05 23:10:00|8699.9|8681.9|8701.5|8683.5|8702.1|8684.1|8699.7|8681.7|0
1749165300000|2025-06-05 23:15:00|8701.6|8683.6|8698.4|8680.4|8701.7|8683.7|8697.5|8679.5|0
1749165600000|2025-06-05 23:20:00|8698.5|8680.5|8698.8|8680.8|8700|8682|8698.2|8680.2|0
1749165900000|2025-06-05 23:25:00|8699|8681|8698.9|8680.9|8701|8683|8698.7|8680.7|0
1749166200000|2025-06-05 23:30:00|8699.1|8681.1|8698.2|8680.2|8700.2|8682.2|8698|8680|0
1749166500000|2025-06-05 23:35:00|8698.3|8680.3|8698.9|8680.9|8699.3|8681.3|8697.5|8679.5|0
1749166800000|2025-06-05 23:40:00|8698.8|8680.8|8701|8683|8702.2|8684.2|8698.6|8680.6|0
1749167100000|2025-06-05 23:45:00|8700.9|8682.9|8701|8683|8701.7|8683.7|8699.6|8681.6|0
1749167400000|2025-06-05 23:50:00|8701.2|8683.2|8702.6|8684.6|8704.5|8686.5|8701|8683|0
1749167700000|2025-06-05 23:55:00|8702.8|8684.8|8700.4|8682.4|8703.6|8685.6|8700.1|8682.1|0
1749168000000|2025-06-06 00:00:00|8700.6|8682.6|8705.3|8687.3|8707.1|8689.1|8700.6|8682.6|0
1749168300000|2025-06-06 00:05:00|8705.5|8687.5|8706.9|8688.9|8708.2|8690.2|8704|8686|0
1749168600000|2025-06-06 00:10:00|8706.8|8688.8|8707.5|8689.5|8708.2|8690.2|8706|8688|0
1749168900000|2025-06-06 00:15:00|8707.4|8689.4|8707.6|8689.6|8708.4|8690.4|8705.6|8687.6|0
1749169200000|2025-06-06 00:20:00|8707.5|8689.5|8705|8687|8708|8690|8703.9|8685.9|0
1749169500000|2025-06-06 00:25:00|8704.9|8686.9|8705|8687|8705.5|8687.5|8702.3|8684.3|0
1749169800000|2025-06-06 00:30:00|8704.9|8686.9|8704.6|8686.6|8705.7|8687.7|8703.5|8685.5|0
1749170100000|2025-06-06 00:35:00|8704.5|8686.5|8704.6|8686.6|8706.3|8688.3|8704|8686|0
1749170400000|2025-06-06 00:40:00|8704.7|8686.7|8705.4|8687.4|8707.4|8689.4|8704.6|8686.6|0
1749170700000|2025-06-06 00:45:00|8705.3|8687.3|8703.1|8685.1|8705.5|8687.5|8701.3|8683.3|0
1749171000000|2025-06-06 00:50:00|8703.4|8685.4|8706|8688|8706.5|8688.5|8703|8685|0
1749171300000|2025-06-06 00:55:00|8705.9|8687.9|8706.5|8688.5|8706.9|8688.9|8705.7|8687.7|0
1749171600000|2025-06-06 01:00:00|8706.6|8688.6|8706.7|8688.7|8707.3|8689.3|8706|8688|0
1749171900000|2025-06-06 01:05:00|8706.8|8688.8|8707.1|8689.1|8707.6|8689.6|8704.9|8686.9|0
1749172200000|2025-06-06 01:10:00|8707.2|8689.2|8708.3|8690.3|8708.4|8690.4|8706.5|8688.5|0
1749172500000|2025-06-06 01:15:00|8707.4|8689.4|8705.1|8699.1|8710.1|8704.1|8691.1|8685.1|1011
1749172800000|2025-06-06 01:20:00|8704.1|8698.1|8706.1|8700.1|8709.1|8703.1|8692.1|8686.1|743
1749173100000|2025-06-06 01:25:00|8705.1|8699.1|8707.1|8701.1|8708.1|8702.1|8700.1|8694.1|331
1749173400000|2025-06-06 01:30:00|8701.1|8695.1|8655.1|8649.1|8701.1|8695.1|8651.1|8645.1|4438
1749173700000|2025-06-06 01:35:00|8657.1|8651.1|8664.1|8658.1|8664.1|8658.1|8644.1|8638.1|1250
1749174000000|2025-06-06 01:40:00|8665.1|8659.1|8690.1|8684.1|8697.1|8691.1|8661.1|8655.1|1582
1749174300000|2025-06-06 01:45:00|8691.1|8685.1|8676.1|8670.1|8691.1|8685.1|8667.1|8661.1|1350
1749174600000|2025-06-06 01:50:00|8677.1|8671.1|8660.1|8654.1|8677.1|8671.1|8653.1|8647.1|1216
1749174900000|2025-06-06 01:55:00|8661.1|8655.1|8660.1|8654.1|8667.1|8661.1|8650.1|8644.1|1105
1749175200000|2025-06-06 02:00:00|8662.1|8656.1|8639.1|8633.1|8665.1|8659.1|8637.1|8631.1|905
1749175500000|2025-06-06 02:05:00|8637.1|8631.1|8638.1|8632.1|8644.1|8638.1|8633.1|8627.1|914
1749175800000|2025-06-06 02:10:00|8639.1|8633.1|8645.1|8639.1|8648.1|8642.1|8635.1|8629.1|701
1749176100000|2025-06-06 02:15:00|8643.1|8637.1|8647.1|8641.1|8650.1|8644.1|8638.1|8632.1|607
1749176400000|2025-06-06 02:20:00|8646.1|8640.1|8634.1|8628.1|8648.1|8642.1|8631.1|8625.1|687
1749176700000|2025-06-06 02:25:00|8633.1|8627.1|8631.1|8625.1|8644.1|8638.1|8630.1|8624.1|456
1749177000000|2025-06-06 02:30:00|8630.1|8624.1|8629.1|8623.1|8633.1|8627.1|8623.1|8617.1|762
1749177300000|2025-06-06 02:35:00|8630.1|8624.1|8627.1|8621.1|8634.1|8628.1|8622.1|8616.1|491
1749177600000|2025-06-06 02:40:00|8626.1|8620.1|8636.1|8630.1|8639.1|8633.1|8624.1|8618.1|366
1749177900000|2025-06-06 02:45:00|8637.1|8631.1|8632.1|8626.1|8638.1|8632.1|8629.1|8623.1|488
1749178200000|2025-06-06 02:50:00|8633.1|8627.1|8642.1|8636.1|8642.1|8636.1|8628.1|8622.1|313
1749178500000|2025-06-06 02:55:00|8643.1|8637.1|8650.1|8644.1|8651.1|8645.1|8642.1|8636.1|510
1749178800000|2025-06-06 03:00:00|8649.1|8643.1|8649.1|8643.1|8656.1|8650.1|8647.1|8641.1|654
1749179100000|2025-06-06 03:05:00|8650.1|8644.1|8653.1|8647.1|8656.1|8650.1|8644.1|8638.1|420
1749179400000|2025-06-06 03:10:00|8652.1|8646.1|8654.1|8648.1|8657.1|8651.1|8650.1|8644.1|860
1749179700000|2025-06-06 03:15:00|8653.1|8647.1|8652.1|8646.1|8657.1|8651.1|8649.1|8643.1|302
1749180000000|2025-06-06 03:20:00|8653.1|8647.1|8660.1|8654.1|8661.1|8655.1|8650.1|8644.1|410
1749180300000|2025-06-06 03:25:00|8659.1|8653.1|8642.1|8636.1|8659.1|8653.1|8642.1|8636.1|407
1749180600000|2025-06-06 03:30:00|8643.1|8637.1|8637.1|8631.1|8643.1|8637.1|8630.1|8624.1|644
1749180900000|2025-06-06 03:35:00|8636.1|8630.1|8644.1|8638.1|8644.1|8638.1|8635.1|8629.1|378
1749181200000|2025-06-06 03:40:00|8645.1|8639.1|8644.1|8638.1|8646.1|8640.1|8641.1|8635.1|381
1749181500000|2025-06-06 03:45:00|8645.1|8639.1|8646.1|8640.1|8648.1|8642.1|8644.1|8638.1|203
1749181800000|2025-06-06 03:50:00|8647.1|8641.1|8653.1|8647.1|8655.1|8649.1|8647.1|8641.1|297
1749182100000|2025-06-06 03:55:00|8654.1|8648.1|8656.1|8650.1|8658.1|8652.1|8653.1|8647.1|204
1749182400000|2025-06-06 04:00:00|8661.8|8643.8|8660.5|8642.5|8662|8644|8660.2|8642.2|1
1749182700000|2025-06-06 04:05:00|8660.7|8642.7|8661.6|8643.6|8662.4|8644.4|8660.7|8642.7|0
1749183000000|2025-06-06 04:10:00|8661.4|8643.4|8661.6|8643.6|8662.8|8644.8|8661.4|8643.4|0
1749183300000|2025-06-06 04:15:00|8661.8|8643.8|8661.4|8643.4|8662.1|8644.1|8661|8643|0
1749183600000|2025-06-06 04:20:00|8661.6|8643.6|8661.2|8643.2|8661.6|8643.6|8660.5|8642.5|0
1749183900000|2025-06-06 04:25:00|8661.1|8643.1|8662.8|8644.8|8662.9|8644.9|8660.7|8642.7|0
1749184200000|2025-06-06 04:30:00|8662.7|8644.7|8661.2|8643.2|8663.4|8645.4|8661|8643|0
1749184500000|2025-06-06 04:35:00|8661.3|8643.3|8662.6|8644.6|8662.8|8644.8|8660.7|8642.7|0
1749184800000|2025-06-06 04:40:00|8662.7|8644.7|8664.3|8646.3|8664.3|8646.3|8662.2|8644.2|0
1749185100000|2025-06-06 04:45:00|8664.4|8646.4|8665.6|8647.6|8665.6|8647.6|8664.2|8646.2|0
1749185400000|2025-06-06 04:50:00|8665.7|8647.7|8666.5|8648.5|8666.5|8648.5|8665.7|8647.7|0
1749185700000|2025-06-06 04:55:00|8666|8648|8667.5|8649.5|8667.7|8649.7|8665.4|8647.4|3
1749186000000|2025-06-06 05:00:00|8667.6|8649.6|8665.1|8659.1|8667.6|8660.1|8649.1|8643.1|1060
1749186300000|2025-06-06 05:05:00|8664.1|8658.1|8668.1|8662.1|8670.1|8664.1|8658.1|8652.1|429
1749186600000|2025-06-06 05:10:00|8667.1|8661.1|8657.1|8651.1|8670.1|8664.1|8656.1|8650.1|219
1749186900000|2025-06-06 05:15:00|8656.1|8650.1|8652.1|8646.1|8659.1|8653.1|8649.1|8643.1|354
1749187200000|2025-06-06 05:20:00|8651.1|8645.1|8644.1|8638.1|8651.1|8645.1|8636.1|8630.1|608
1749187500000|2025-06-06 05:25:00|8643.1|8637.1|8640.1|8634.1|8645.1|8639.1|8632.1|8626.1|532
1749187800000|2025-06-06 05:30:00|8642.1|8636.1|8648.1|8642.1|8648.1|8642.1|8637.1|8631.1|527
1749188100000|2025-06-06 05:35:00|8647.1|8641.1|8640.1|8634.1|8652.1|8646.1|8639.1|8633.1|476
1749188400000|2025-06-06 05:40:00|8639.1|8633.1|8640.1|8634.1|8640.1|8634.1|8634.1|8628.1|434
1749188700000|2025-06-06 05:45:00|8639.1|8633.1|8643.1|8637.1|8645.1|8639.1|8637.1|8631.1|368
1749189000000|2025-06-06 05:50:00|8642.1|8636.1|8646.1|8640.1|8650.1|8644.1|8641.1|8635.1|437
1749189300000|2025-06-06 05:55:00|8647.1|8641.1|8642.1|8636.1|8649.1|8643.1|8642.1|8636.1|263
1749189600000|2025-06-06 06:00:00|8641.1|8635.1|8646.1|8640.1|8647.1|8641.1|8635.1|8629.1|601
1749189900000|2025-06-06 06:05:00|8645.1|8639.1|8635.1|8629.1|8645.1|8639.1|8629.1|8623.1|505
1749190200000|2025-06-06 06:10:00|8634.1|8628.1|8642.1|8636.1|8642.1|8636.1|8632.1|8626.1|345
1749190500000|2025-06-06 06:15:00|8643.1|8637.1|8642.1|8636.1|8644.1|8638.1|8639.1|8633.1|376
1749190800000|2025-06-06 06:20:00|8641.1|8635.1|8646.1|8640.1|8649.1|8643.1|8641.1|8635.1|337
1749191100000|2025-06-06 06:25:00|8645.1|8639.1|8656.1|8650.1|8656.1|8650.1|8644.1|8638.1|588
1749191400000|2025-06-06 06:30:00|8655.1|8649.1|8660.1|8654.1|8661.1|8655.1|8653.1|8647.1|535
1749191700000|2025-06-06 06:35:00|8661.1|8655.1|8662.1|8656.1|8662.1|8656.1|8655.1|8649.1|443
1749192000000|2025-06-06 06:40:00|8663.1|8657.1|8662.1|8656.1|8664.1|8658.1|8660.1|8654.1|573
1749192300000|2025-06-06 06:45:00|8661.1|8655.1|8664.1|8658.1|8666.1|8660.1|8657.1|8651.1|529
1749192600000|2025-06-06 06:50:00|8663.1|8657.1|8665.1|8659.1|8666.1|8660.1|8660.1|8654.1|291
1749192900000|2025-06-06 06:55:00|8666.1|8660.1|8666.1|8660.1|8667.1|8661.1|8662.1|8656.1|590
1749193200000|2025-06-06 07:00:00|8667.1|8661.1|8654.1|8648.1|8667.1|8661.1|8650.1|8644.1|1173
1749193500000|2025-06-06 07:05:00|8653.1|8647.1|8650.1|8644.1|8653.1|8647.1|8637.1|8631.1|928
1749193800000|2025-06-06 07:10:00|8648.1|8642.1|8647.1|8641.1|8656.1|8650.1|8645.1|8639.1|483
1749194100000|2025-06-06 07:15:00|8646.1|8640.1|8640.1|8634.1|8648.1|8642.1|8636.1|8630.1|724
1749194400000|2025-06-06 07:20:00|8639.1|8633.1|8640.1|8634.1|8640.1|8634.1|8633.1|8627.1|722
1749194700000|2025-06-06 07:25:00|8639.1|8633.1|8635.1|8629.1|8646.1|8640.1|8634.1|8628.1|628
1749195000000|2025-06-06 07:30:00|8634.1|8628.1|8634.1|8628.1|8636.1|8630.1|8624.1|8618.1|1281
1749195300000|2025-06-06 07:35:00|8635.1|8629.1|8642.1|8636.1|8642.1|8636.1|8633.1|8627.1|618
1749195600000|2025-06-06 07:40:00|8641.1|8635.1|8644.1|8638.1|8645.1|8639.1|8639.1|8633.1|744
1749195900000|2025-06-06 07:45:00|8645.1|8639.1|8652.1|8646.1|8654.1|8648.1|8642.1|8636.1|1087
1749196200000|2025-06-06 07:50:00|8651.1|8645.1|8649.1|8643.1|8656.1|8650.1|8646.1|8640.1|1509
1749196500000|2025-06-06 07:55:00|8648.1|8642.1|8652.1|8646.1|8655.1|8649.1|8648.1|8642.1|1011
1749196800000|2025-06-06 08:00:00|8648.9|8642.9|8649.9|8643.9|8651.9|8645.9|8641.9|8635.9|1667
1749197100000|2025-06-06 08:05:00|8648.9|8642.9|8650.9|8644.9|8653.9|8647.9|8645.9|8639.9|3183
1749197400000|2025-06-06 08:10:00|8649.9|8643.9|8647.9|8641.9|8650.9|8644.9|8645.9|8639.9|1986
1749197700000|2025-06-06 08:15:00|8648.9|8642.9|8646.9|8640.9|8654.9|8648.9|8646.9|8640.9|1987
1749198000000|2025-06-06 08:20:00|8647.9|8641.9|8646.9|8640.9|8651.9|8645.9|8644.9|8638.9|409
1749198300000|2025-06-06 08:25:00|8645.9|8639.9|8645.9|8639.9|8646.9|8640.9|8640.9|8634.9|446
1749198600000|2025-06-06 08:30:00|8648.7|8630.7|8649.5|8631.5|8651.3|8633.3|8648.6|8630.6|0
1749198900000|2025-06-06 08:35:00|8649.3|8631.3|8648.3|8630.3|8650.8|8632.8|8647.1|8629.1|12
1749199200000|2025-06-06 08:40:00|8648.4|8630.4|8650.3|8632.3|8650.9|8632.9|8647.9|8629.9|45
1749199500000|2025-06-06 08:45:00|8650.4|8632.4|8650.6|8632.6|8651.5|8633.5|8649.7|8631.7|0
1749199800000|2025-06-06 08:50:00|8650.7|8632.7|8649.8|8631.8|8651.2|8633.2|8649.6|8631.6|0
1749200100000|2025-06-06 08:55:00|8650|8632|8651.4|8633.4|8651.4|8633.4|8649.7|8631.7|0
1749200400000|2025-06-06 09:00:00|8651.5|8633.5|8650.1|8632.1|8652.5|8634.5|8649.1|8631.1|0
1749200700000|2025-06-06 09:05:00|8650|8632|8649.8|8631.8|8651.3|8633.3|8648.5|8630.5|0
1749201000000|2025-06-06 09:10:00|8650|8632|8651.1|8633.1|8651.2|8633.2|8648.4|8630.4|0
1749201300000|2025-06-06 09:15:00|8651|8633|8639.4|8633.4|8651.2|8639.4|8631.9|8625.9|334
1749201600000|2025-06-06 09:20:00|8639.9|8633.9|8634.9|8628.9|8640.9|8634.9|8634.9|8628.9|110
1749201900000|2025-06-06 09:25:00|8635.4|8629.4|8635.4|8629.4|8635.4|8629.4|8631.9|8625.9|107
1749202200000|2025-06-06 09:30:00|8636.4|8630.4|8638.9|8632.9|8642.4|8636.4|8634.9|8628.9|184
1749202500000|2025-06-06 09:35:00|8639.4|8633.4|8639.4|8633.4|8642.4|8636.4|8639.4|8633.4|60
1749202800000|2025-06-06 09:40:00|8638.9|8632.9|8637.4|8631.4|8638.9|8632.9|8634.4|8628.4|83
1749203100000|2025-06-06 09:45:00|8637.9|8631.9|8639.4|8633.4|8639.4|8633.4|8634.9|8628.9|106
1749203400000|2025-06-06 09:50:00|8639.9|8633.9|8640.9|8634.9|8640.9|8634.9|8637.4|8631.4|96
1749203700000|2025-06-06 09:55:00|8640.4|8634.4|8639.4|8633.4|8641.4|8635.4|8639.4|8633.4|38
1749204000000|2025-06-06 10:00:00|8639.9|8633.9|8641.4|8635.4|8641.4|8635.4|8639.4|8633.4|16
1749204300000|2025-06-06 10:05:00|8642.4|8636.4|8637.9|8631.9|8644.4|8638.4|8637.9|8631.9|33
1749204600000|2025-06-06 10:10:00|8637.4|8631.4|8638.4|8632.4|8639.4|8633.4|8635.4|8629.4|19
1749204900000|2025-06-06 10:15:00|8637.9|8631.9|8637.4|8631.4|8638.4|8632.4|8633.9|8627.9|23
1749205200000|2025-06-06 10:20:00|8637.9|8631.9|8636.9|8630.9|8638.9|8632.9|8635.9|8629.9|13
1749205500000|2025-06-06 10:25:00|8637.9|8631.9|8635.9|8629.9|8639.4|8633.4|8635.4|8629.4|44
1749205800000|2025-06-06 10:30:00|8635.4|8629.4|8637.4|8631.4|8639.4|8633.4|8635.4|8629.4|21
1749206100000|2025-06-06 10:35:00|8637.9|8631.9|8634.4|8628.4|8639.4|8633.4|8633.4|8627.4|37
1749206400000|2025-06-06 10:40:00|8633.4|8627.4|8636.4|8630.4|8636.9|8630.9|8632.9|8626.9|19
1749206700000|2025-06-06 10:45:00|8635.9|8629.9|8637.9|8631.9|8638.4|8632.4|8635.4|8629.4|11
1749207000000|2025-06-06 10:50:00|8638.4|8632.4|8636.4|8630.4|8639.4|8633.4|8635.9|8629.9|7
1749207300000|2025-06-06 10:55:00|8637.9|8631.9|8636.4|8630.4|8637.9|8631.9|8635.4|8629.4|59
1749207600000|2025-06-06 11:00:00|8635.4|8629.4|8634.4|8628.4|8637.4|8631.4|8631.4|8625.4|79
1749207900000|2025-06-06 11:05:00|8633.9|8627.9|8633.4|8627.4|8634.4|8628.4|8632.4|8626.4|14
1749208200000|2025-06-06 11:10:00|8632.9|8626.9|8628.4|8622.4|8632.9|8626.9|8628.4|8622.4|55
1749208500000|2025-06-06 11:15:00|8629.9|8623.9|8633.9|8627.9|8633.9|8627.9|8629.4|8623.4|23
1749208800000|2025-06-06 11:20:00|8634.4|8628.4|8633.9|8627.9|8634.4|8628.4|8632.4|8626.4|8
1749209100000|2025-06-06 11:25:00|8634.4|8628.4|8634.9|8628.9|8635.9|8629.9|8629.4|8623.4|23
1749209400000|2025-06-06 11:30:00|8634.4|8628.4|8637.9|8631.9|8637.9|8631.9|8632.4|8626.4|3
1749209700000|2025-06-06 11:35:00|8638.4|8632.4|8638.4|8632.4|8639.9|8633.9|8637.4|8631.4|40
1749210000000|2025-06-06 11:40:00|8638.9|8632.9|8638.4|8632.4|8638.9|8632.9|8636.4|8630.4|19
1749210300000|2025-06-06 11:45:00|8637.4|8631.4|8638.4|8632.4|8638.9|8632.9|8636.4|8630.4|8
1749210600000|2025-06-06 11:50:00|8638.9|8632.9|8636.9|8630.9|8638.9|8632.9|8636.4|8630.4|26
1749210900000|2025-06-06 11:55:00|8637.4|8631.4|8635.9|8629.9|8637.9|8631.9|8635.9|8629.9|8
1749211200000|2025-06-06 12:00:00|8636.4|8630.4|8639.9|8633.9|8640.9|8634.9|8635.9|8629.9|21
1749211500000|2025-06-06 12:05:00|8639.4|8633.4|8638.4|8632.4|8640.9|8634.9|8637.4|8631.4|27
1749211800000|2025-06-06 12:10:00|8637.4|8631.4|8631.4|8625.4|8637.4|8631.4|8631.4|8625.4|65
1749212100000|2025-06-06 12:15:00|8631.9|8625.9|8631.4|8625.4|8632.9|8626.9|8629.4|8623.4|70
1749212400000|2025-06-06 12:20:00|8631.9|8625.9|8632.4|8626.4|8632.9|8626.9|8630.4|8624.4|54
1749212700000|2025-06-06 12:25:00|8631.9|8625.9|8627.9|8621.9|8632.9|8626.9|8627.9|8621.9|56
1749213000000|2025-06-06 12:30:00|8628.4|8622.4|8646.9|8640.9|8650.4|8644.4|8627.9|8621.9|299
1749213300000|2025-06-06 12:35:00|8646.4|8640.4|8643.4|8637.4|8649.9|8643.9|8641.4|8635.4|91
1749213600000|2025-06-06 12:40:00|8642.9|8636.9|8640.9|8634.9|8643.4|8637.4|8635.4|8629.4|205
1749213900000|2025-06-06 12:45:00|8641.4|8635.4|8643.9|8637.9|8646.4|8640.4|8640.4|8634.4|81
1749214200000|2025-06-06 12:50:00|8644.4|8638.4|8643.4|8637.4|8646.9|8640.9|8641.4|8635.4|97
1749214500000|2025-06-06 12:55:00|8642.4|8636.4|8643.4|8637.4|8644.4|8638.4|8640.4|8634.4|73
1749214800000|2025-06-06 13:00:00|8642.9|8636.9|8640.4|8634.4|8647.4|8641.4|8638.4|8632.4|69
1749215100000|2025-06-06 13:05:00|8640.9|8634.9|8642.4|8636.4|8643.4|8637.4|8638.4|8632.4|63
1749215400000|2025-06-06 13:10:00|8642.9|8636.9|8644.4|8638.4|8647.4|8641.4|8640.4|8634.4|93
1749215700000|2025-06-06 13:15:00|8644.9|8638.9|8640.9|8634.9|8646.9|8640.9|8640.4|8634.4|152
1749216000000|2025-06-06 13:20:00|8641.9|8635.9|8631.9|8625.9|8642.4|8636.4|8630.4|8624.4|94
1749216300000|2025-06-06 13:25:00|8632.4|8626.4|8631.4|8625.4|8632.4|8626.4|8629.4|8623.4|84
1749216600000|2025-06-06 13:30:00|8630.4|8624.4|8632.9|8626.9|8639.9|8633.9|8624.4|8618.4|660
1749216900000|2025-06-06 13:35:00|8633.4|8627.4|8634.9|8628.9|8640.9|8634.9|8626.4|8620.4|272
1749217200000|2025-06-06 13:40:00|8635.4|8629.4|8643.4|8637.4|8650.4|8644.4|8635.4|8629.4|190
1749217500000|2025-06-06 13:45:00|8643.9|8637.9|8636.4|8630.4|8645.4|8639.4|8631.4|8625.4|296
1749217800000|2025-06-06 13:50:00|8636.9|8630.9|8646.4|8640.4|8647.9|8641.9|8630.9|8624.9|209
1749218100000|2025-06-06 13:55:00|8646.9|8640.9|8634.4|8628.4|8646.9|8640.9|8632.9|8626.9|151
1749218400000|2025-06-06 14:00:00|8633.9|8627.9|8625.4|8619.4|8634.4|8628.4|8618.4|8612.4|227
1749218700000|2025-06-06 14:05:00|8625.9|8619.9|8626.9|8620.9|8629.9|8623.9|8622.9|8616.9|68
1749219000000|2025-06-06 14:10:00|8626.4|8620.4|8629.9|8623.9|8629.9|8623.9|8624.4|8618.4|97
1749219300000|2025-06-06 14:15:00|8630.4|8624.4|8623.9|8617.9|8632.4|8626.4|8621.9|8615.9|40
1749219600000|2025-06-06 14:20:00|8623.4|8617.4|8627.9|8621.9|8634.9|8628.9|8623.4|8617.4|222
1749219900000|2025-06-06 14:25:00|8627.4|8621.4|8636.4|8630.4|8636.4|8630.4|8623.4|8617.4|221
1749220200000|2025-06-06 14:30:00|8636.9|8630.9|8636.4|8630.4|8638.4|8632.4|8632.4|8626.4|157
1749220500000|2025-06-06 14:35:00|8635.9|8629.9|8639.4|8633.4|8639.9|8633.9|8633.9|8627.9|168
1749220800000|2025-06-06 14:40:00|8638.9|8632.9|8638.4|8632.4|8640.4|8634.4|8636.9|8630.9|71
1749221100000|2025-06-06 14:45:00|8637.9|8631.9|8631.4|8625.4|8637.9|8631.9|8631.4|8625.4|89
1749221400000|2025-06-06 14:50:00|8630.9|8624.9|8627.4|8621.4|8632.4|8626.4|8626.9|8620.9|82
1749221700000|2025-06-06 14:55:00|8626.9|8620.9|8624.9|8618.9|8626.9|8620.9|8620.4|8614.4|65
1749222000000|2025-06-06 15:00:00|8623.9|8617.9|8621.9|8615.9|8625.9|8619.9|8620.9|8614.9|102
1749222300000|2025-06-06 15:05:00|8622.9|8616.9|8629.9|8623.9|8638.9|8632.9|8620.9|8614.9|1240
1749222600000|2025-06-06 15:10:00|8630.9|8624.9|8629.9|8623.9|8630.9|8624.9|8622.9|8616.9|194
1749222900000|2025-06-06 15:15:00|8625.9|8619.9|8619.9|8613.9|8627.9|8621.9|8614.9|8608.9|197
1749223200000|2025-06-06 15:20:00|8618.9|8612.9|8623.9|8617.9|8625.9|8619.9|8615.9|8609.9|235
1749223500000|2025-06-06 15:25:00|8624.9|8618.9|8633.9|8627.9|8633.9|8627.9|8623.9|8617.9|174
1749223800000|2025-06-06 15:30:00|8632.9|8626.9|8634.9|8628.9|8635.9|8629.9|8629.9|8623.9|133
1749224100000|2025-06-06 15:35:00|8633.9|8627.9|8633.9|8627.9|8635.9|8629.9|8631.9|8625.9|89
1749224400000|2025-06-06 15:40:00|8632.9|8626.9|8635.9|8629.9|8638.9|8632.9|8632.9|8626.9|88
1749224700000|2025-06-06 15:45:00|8636.9|8630.9|8636.9|8630.9|8637.9|8631.9|8634.9|8628.9|155
1749225000000|2025-06-06 15:50:00|8637.9|8631.9|8634.9|8628.9|8639.9|8633.9|8634.9|8628.9|136
1749225300000|2025-06-06 15:55:00|8633.9|8627.9|8633.9|8627.9|8635.9|8629.9|8631.9|8625.9|63
1749225600000|2025-06-06 16:00:00|8634.9|8628.9|8634.9|8628.9|8634.9|8628.9|8632.9|8626.9|67
1749225900000|2025-06-06 16:05:00|8633.9|8627.9|8636.9|8630.9|8636.9|8630.9|8632.9|8626.9|92
1749226200000|2025-06-06 16:10:00|8637.9|8631.9|8633.9|8627.9|8637.9|8631.9|8633.9|8627.9|40
1749226500000|2025-06-06 16:15:00|8634.9|8628.9|8635.9|8629.9|8635.9|8629.9|8632.9|8626.9|166
1749226800000|2025-06-06 16:20:00|8634.9|8628.9|8636.9|8630.9|8637.9|8631.9|8633.9|8627.9|98
1749227100000|2025-06-06 16:25:00|8635.9|8629.9|8637.9|8631.9|8637.9|8631.9|8634.9|8628.9|59
1749227400000|2025-06-06 16:30:00|8635.9|8629.9|8637.9|8631.9|8637.9|8631.9|8635.9|8629.9|35
1749227700000|2025-06-06 16:35:00|8636.9|8630.9|8635.9|8629.9|8638.9|8632.9|8634.9|8628.9|52
1749228000000|2025-06-06 16:40:00|8632.9|8626.9|8634.9|8628.9|8637.9|8631.9|8632.9|8626.9|47
1749228300000|2025-06-06 16:45:00|8635.9|8629.9|8636.9|8630.9|8637.9|8631.9|8634.9|8628.9|51
1749228600000|2025-06-06 16:50:00|8637.9|8631.9|8631.9|8625.9|8637.9|8631.9|8631.9|8625.9|40
1749228900000|2025-06-06 16:55:00|8630.9|8624.9|8633.9|8627.9|8634.9|8628.9|8629.9|8623.9|40
1749229200000|2025-06-06 17:00:00|8634.9|8628.9|8636.9|8630.9|8636.9|8630.9|8633.9|8627.9|57
1749229500000|2025-06-06 17:05:00|8635.9|8629.9|8635.9|8629.9|8636.9|8630.9|8633.9|8627.9|40
1749229800000|2025-06-06 17:10:00|8636.9|8630.9|8638.9|8632.9|8638.9|8632.9|8633.9|8627.9|42
1749230100000|2025-06-06 17:15:00|8639.9|8633.9|8641.9|8635.9|8641.9|8635.9|8637.9|8631.9|21
1749230400000|2025-06-06 17:20:00|8642.9|8636.9|8641.9|8635.9|8643.9|8637.9|8641.9|8635.9|32
1749230700000|2025-06-06 17:25:00|8640.9|8634.9|8641.9|8635.9|8641.9|8635.9|8639.9|8633.9|32
1749231000000|2025-06-06 17:30:00|8642.9|8636.9|8644.9|8638.9|8645.9|8639.9|8642.9|8636.9|32
1749231300000|2025-06-06 17:35:00|8643.9|8637.9|8642.9|8636.9|8644.9|8638.9|8641.9|8635.9|18
1749231600000|2025-06-06 17:40:00|8643.9|8637.9|8642.9|8636.9|8643.9|8637.9|8641.9|8635.9|8
1749231900000|2025-06-06 17:45:00|8643.9|8637.9|8643.9|8637.9|8644.9|8638.9|8643.9|8637.9|17
1749232200000|2025-06-06 17:50:00|8642.9|8636.9|8641.9|8635.9|8643.9|8637.9|8641.9|8635.9|4
1749232500000|2025-06-06 17:55:00|8642.9|8636.9|8641.9|8635.9|8642.9|8636.9|8640.9|8634.9|26
1749232800000|2025-06-06 18:00:00|8642.9|8636.9|8644.9|8638.9|8646.9|8640.9|8642.9|8636.9|43
1749233100000|2025-06-06 18:05:00|8645.9|8639.9|8649.9|8643.9|8649.9|8643.9|8645.9|8639.9|43
1749233400000|2025-06-06 18:10:00|8650.9|8644.9|8650.9|8644.9|8650.9|8644.9|8648.9|8642.9|42
1749233700000|2025-06-06 18:15:00|8649.9|8643.9|8651.9|8645.9|8652.9|8646.9|8649.9|8643.9|22
1749234000000|2025-06-06 18:20:00|8652.9|8646.9|8652.9|8646.9|8653.9|8647.9|8650.9|8644.9|32
1749234300000|2025-06-06 18:25:00|8653.9|8647.9|8652.9|8646.9|8653.9|8647.9|8651.9|8645.9|75
1749234600000|2025-06-06 18:30:00|8650.9|8644.9|8668.9|8662.9|8669.9|8663.9|8650.9|8644.9|549
1749234900000|2025-06-06 18:35:00|8669.9|8663.9|8680.9|8674.9|8685.9|8679.9|8669.9|8663.9|314
1749235200000|2025-06-06 18:40:00|8679.9|8673.9|8672.9|8666.9|8680.9|8674.9|8666.9|8660.9|521
1749235500000|2025-06-06 18:45:00|8673.9|8667.9|8671.9|8665.9|8676.9|8670.9|8669.9|8663.9|161
1749235800000|2025-06-06 18:50:00|8672.9|8666.9|8676.9|8670.9|8679.9|8673.9|8671.9|8665.9|194
1749236100000|2025-06-06 18:55:00|8677.9|8671.9|8679.2|8661.2|8679.9|8673.9|8671.9|8661.2|227
1749236400000|2025-06-06 19:00:00|8679.1|8661.1|8680.9|8662.9|8683|8665|8679.1|8661.1|0
1749236700000|2025-06-06 19:05:00|8680.8|8662.8|8679.7|8661.7|8682.8|8664.8|8679.7|8661.7|0
1749237000000|2025-06-06 19:10:00|8679|8661|8679.8|8661.8|8680.7|8662.7|8678|8660|0
1749237300000|2025-06-06 19:15:00|8679.7|8661.7|8680.1|8662.1|8681.8|8663.8|8679.6|8661.6|0
1749237600000|2025-06-06 19:20:00|8680|8662|8678.9|8660.9|8681.2|8663.2|8678.7|8660.7|0
1749237900000|2025-06-06 19:25:00|8679|8661|8680|8662|8682.7|8664.7|8679|8661|0
1749238200000|2025-06-06 19:30:00|8679.9|8661.9|8683.9|8665.9|8684.4|8666.4|8679.5|8661.5|0
1749238500000|2025-06-06 19:35:00|8684|8666|8681.4|8663.4|8685.4|8667.4|8681.4|8663.4|0
1749238800000|2025-06-06 19:40:00|8680.7|8662.7|8683.3|8665.3|8683.3|8665.3|8679.8|8661.8|0
1749239100000|2025-06-06 19:45:00|8683.2|8665.2|8683.6|8665.6|8686.8|8668.8|8682.8|8664.8|0
1749239400000|2025-06-06 19:50:00|8684.3|8666.3|8688.4|8670.4|8688.7|8670.7|8684.3|8666.3|0
1749239700000|2025-06-06 19:55:00|8688.3|8670.3|8685.9|8667.9|8691.3|8673.3|8685.3|8667.3|0
1749240000000|2025-06-06 20:00:00|8686.1|8668.1|8685.9|8667.9|8688.9|8670.9|8684.8|8666.8|0
1749240300000|2025-06-06 20:05:00|8685.7|8667.7|8688|8670|8688|8670|8685.7|8667.7|0
1749240600000|2025-06-06 20:10:00|8687.8|8669.8|8688|8670|8689.3|8671.3|8686.1|8668.1|0
1749240900000|2025-06-06 20:15:00|8687.8|8669.8|8690|8672|8690.4|8672.4|8687.8|8669.8|0
1749241200000|2025-06-06 20:20:00|8690.2|8672.2|8691.5|8673.5|8691.5|8673.5|8688.7|8670.7|0
1749241500000|2025-06-06 20:25:00|8690.7|8672.7|8690.2|8672.2|8691.7|8673.7|8689.3|8671.3|0
1749241800000|2025-06-06 20:30:00|8690.4|8672.4|8690|8672|8691|8673|8689.5|8671.5|0
1749242100000|2025-06-06 20:35:00|8690.2|8672.2|8691.5|8673.5|8691.5|8673.5|8690|8672|0
1749242400000|2025-06-06 20:40:00|8691.3|8673.3|8690.6|8672.6|8691.5|8673.5|8690|8672|0
1749242700000|2025-06-06 20:45:00|8690.4|8672.4|8690|8672|8690.8|8672.8|8689.3|8671.3|0
1749243000000|2025-06-06 20:50:00|8689.8|8671.8|8691|8673|8691|8673|8688.9|8670.9|0
1749243300000|2025-06-06 20:55:00|8690.8|8672.8|8689.8|8671.8|8691.3|8673.3|8689.1|8671.1|0
1749243600000|2025-06-06 21:00:00|8689.7|8671.7|8689.7|8671.7|8689.7|8671.7|8689.7|8671.7|0
1749420000000|2025-06-08 22:00:00|8694.6|8676.6|8692.8|8674.8|8694.7|8676.7|8691.8|8673.8|0
1749420300000|2025-06-08 22:05:00|8692.7|8674.7|8691.2|8673.2|8694.8|8676.8|8690.5|8672.5|0
1749420600000|2025-06-08 22:10:00|8691.3|8673.3|8684.9|8666.9|8691.3|8673.3|8684.9|8666.9|0
1749420900000|2025-06-08 22:15:00|8684.8|8666.8|8682.3|8664.3|8685.2|8667.2|8681|8663|0
1749421200000|2025-06-08 22:20:00|8682.5|8664.5|8681.6|8663.6|8685.4|8667.4|8680.1|8662.1|0
1749421500000|2025-06-08 22:25:00|8682.2|8664.2|8683.5|8665.5|8684.2|8666.2|8681.2|8663.2|0
1749421800000|2025-06-08 22:30:00|8683.4|8665.4|8683.3|8665.3|8684.3|8666.3|8681.1|8663.1|0
1749422100000|2025-06-08 22:35:00|8683.1|8665.1|8680.9|8662.9|8683.5|8665.5|8679.9|8661.9|0
1749422400000|2025-06-08 22:40:00|8680.2|8662.2|8681.1|8663.1|8681.8|8663.8|8679.5|8661.5|0
1749422700000|2025-06-08 22:45:00|8680.8|8662.8|8679.3|8661.3|8681.5|8663.5|8677.8|8659.8|0
1749423000000|2025-06-08 22:50:00|8679.5|8661.5|8680.6|8662.6|8681|8663|8679.1|8661.1|0
1749423300000|2025-06-08 22:55:00|8680.5|8662.5|8680.8|8662.8|8681.7|8663.7|8679.9|8661.9|0
1749423600000|2025-06-08 23:00:00|8680.9|8662.9|8681.2|8663.2|8682.3|8664.3|8678.9|8660.9|0
1749423900000|2025-06-08 23:05:00|8681.3|8663.3|8679.5|8661.5|8682.7|8664.7|8679.2|8661.2|0
1749424200000|2025-06-08 23:10:00|8679.2|8661.2|8681.5|8663.5|8681.9|8663.9|8678.2|8660.2|0
1749424500000|2025-06-08 23:15:00|8681.4|8663.4|8683|8665|8683.6|8665.6|8680.8|8662.8|0
1749424800000|2025-06-08 23:20:00|8682.9|8664.9|8682.5|8664.5|8683.4|8665.4|8680.7|8662.7|0
1749425100000|2025-06-08 23:25:00|8682.4|8664.4|8683.2|8665.2|8683.8|8665.8|8681.5|8663.5|0
1749425400000|2025-06-08 23:30:00|8683.3|8665.3|8683.4|8665.4|8683.6|8665.6|8682.3|8664.3|0
1749425700000|2025-06-08 23:35:00|8683.6|8665.6|8683|8665|8684.7|8666.7|8682.7|8664.7|0
1749426000000|2025-06-08 23:40:00|8683.2|8665.2|8684.6|8666.6|8684.9|8666.9|8683.2|8665.2|0
1749426300000|2025-06-08 23:45:00|8684.1|8666.1|8684.5|8666.5|8686.4|8668.4|8683.9|8665.9|0
1749426600000|2025-06-08 23:50:00|8684.4|8666.4|8684.4|8666.4|8685|8667|8683.6|8665.6|0
1749426900000|2025-06-08 23:55:00|8684.7|8666.7|8685.4|8667.4|8687.4|8669.4|8684.7|8666.7|0
1749427200000|2025-06-09 00:00:00|8685.6|8667.6|8686.8|8668.8|8687.1|8669.1|8683.8|8665.8|0
1749427500000|2025-06-09 00:05:00|8686.7|8668.7|8688.5|8670.5|8688.6|8670.6|8686.7|8668.7|0
1749427800000|2025-06-09 00:10:00|8687.8|8669.8|8687.9|8669.9|8688.5|8670.5|8687|8669|0
1749428100000|2025-06-09 00:15:00|8688.3|8670.3|8687.7|8669.7|8689|8671|8686.5|8668.5|0
1749428400000|2025-06-09 00:20:00|8687.5|8669.5|8684.1|8666.1|8687.5|8669.5|8683.4|8665.4|0
1749428700000|2025-06-09 00:25:00|8683.9|8665.9|8684.2|8666.2|8684.7|8666.7|8682.9|8664.9|0
1749429000000|2025-06-09 00:30:00|8684.7|8666.7|8683.4|8665.4|8686.4|8668.4|8683.4|8665.4|0
1749429300000|2025-06-09 00:35:00|8683.6|8665.6|8683.9|8665.9|8685.5|8667.5|8682.5|8664.5|0
1749429600000|2025-06-09 00:40:00|8684|8666|8683.2|8665.2|8685|8667|8682.2|8664.2|0
1749429900000|2025-06-09 00:45:00|8683.1|8665.1|8684.4|8666.4|8684.6|8666.6|8682.5|8664.5|0
1749430200000|2025-06-09 00:50:00|8684.5|8666.5|8682.7|8664.7|8684.6|8666.6|8682.5|8664.5|0
1749430500000|2025-06-09 00:55:00|8682.8|8664.8|8683.3|8665.3|8683.9|8665.9|8682.7|8664.7|0
1749430800000|2025-06-09 01:00:00|8683.2|8665.2|8682.4|8664.4|8683.3|8665.3|8681.6|8663.6|0
1749431100000|2025-06-09 01:05:00|8682.5|8664.5|8681.9|8663.9|8682.6|8664.6|8680.9|8662.9|0
1749431400000|2025-06-09 01:10:00|8681.2|8663.2|8682.7|8664.7|8682.9|8664.9|8681.2|8663.2|0
1749431700000|2025-06-09 01:15:00|8683.3|8665.3|8710.9|8704.9|8714.9|8708.9|8683.1|8665.1|1099
1749432000000|2025-06-09 01:20:00|8711.9|8705.9|8714.9|8708.9|8722.9|8716.9|8706.9|8700.9|1038
1749432300000|2025-06-09 01:25:00|8713.9|8707.9|8722.9|8716.9|8726.9|8720.9|8710.9|8704.9|1066
1749432600000|2025-06-09 01:30:00|8713.9|8707.9|8715.9|8709.9|8733.9|8727.9|8696.9|8690.9|3475
1749432900000|2025-06-09 01:35:00|8717.9|8711.9|8728.9|8722.9|8734.9|8728.9|8711.9|8705.9|1835
1749433200000|2025-06-09 01:40:00|8727.9|8721.9|8753.9|8747.9|8757.9|8751.9|8720.9|8714.9|1581
1749433500000|2025-06-09 01:45:00|8754.9|8748.9|8753.9|8747.9|8763.9|8757.9|8747.9|8741.9|1922
1749433800000|2025-06-09 01:50:00|8754.9|8748.9|8762.9|8756.9|8767.9|8761.9|8752.9|8746.9|1730
1749434100000|2025-06-09 01:55:00|8763.9|8757.9|8752.9|8746.9|8766.9|8760.9|8746.9|8740.9|1519
1749434400000|2025-06-09 02:00:00|8753.9|8747.9|8758.9|8752.9|8762.9|8756.9|8746.9|8740.9|1345
1749434700000|2025-06-09 02:05:00|8759.9|8753.9|8760.6|8754.6|8764.9|8758.9|8750.6|8744.6|1357
1749435000000|2025-06-09 02:10:00|8761.6|8755.6|8769.6|8763.6|8770.6|8764.6|8752.6|8746.6|2135
1749435300000|2025-06-09 02:15:00|8770.6|8764.6|8770.6|8764.6|8781.6|8775.6|8764.6|8758.6|1640
1749435600000|2025-06-09 02:20:00|8769.6|8763.6|8776.6|8770.6|8778.6|8772.6|8766.6|8760.6|1151
1749435900000|2025-06-09 02:25:00|8777.6|8771.6|8785.6|8779.6|8789.6|8783.6|8776.6|8770.6|1417
1749436200000|2025-06-09 02:30:00|8786.6|8780.6|8789.6|8783.6|8790.6|8784.6|8778.6|8772.6|1464
1749436500000|2025-06-09 02:35:00|8788.6|8782.6|8773.6|8767.6|8790.6|8784.6|8772.6|8766.6|1127
1749436800000|2025-06-09 02:40:00|8774.6|8768.6|8779.6|8773.6|8783.6|8777.6|8761.6|8755.6|1272
1749437100000|2025-06-09 02:45:00|8780.6|8774.6|8773.6|8767.6|8781.6|8775.6|8767.6|8761.6|628
1749437400000|2025-06-09 02:50:00|8774.6|8768.6|8772.6|8766.6|8780.6|8774.6|8766.6|8760.6|620
1749437700000|2025-06-09 02:55:00|8773.6|8767.6|8767.6|8761.6|8777.6|8771.6|8767.6|8761.6|501
1749438000000|2025-06-09 03:00:00|8766.6|8760.6|8779.6|8773.6|8779.6|8773.6|8761.6|8755.6|720
1749438300000|2025-06-09 03:05:00|8778.6|8772.6|8757.6|8751.6|8780.6|8774.6|8754.6|8748.6|1247
1749438600000|2025-06-09 03:10:00|8758.6|8752.6|8754.6|8748.6|8764.6|8758.6|8752.6|8746.6|661
1749438900000|2025-06-09 03:15:00|8755.6|8749.6|8751.6|8745.6|8757.6|8751.6|8748.6|8742.6|458
1749439200000|2025-06-09 03:20:00|8753.6|8747.6|8742.6|8736.6|8754.6|8748.6|8740.6|8734.6|928
1749439500000|2025-06-09 03:25:00|8741.6|8735.6|8734.6|8728.6|8743.6|8737.6|8732.6|8726.6|1036
1749439800000|2025-06-09 03:30:00|8733.6|8727.6|8738.6|8732.6|8744.6|8738.6|8733.6|8727.6|699
1749440100000|2025-06-09 03:35:00|8740.6|8734.6|8731.6|8725.6|8741.6|8735.6|8725.6|8719.6|559
1749440400000|2025-06-09 03:40:00|8730.6|8724.6|8729.6|8723.6|8731.6|8725.6|8722.6|8716.6|516
1749440700000|2025-06-09 03:45:00|8728.6|8722.6|8733.6|8727.6|8733.6|8727.6|8727.6|8721.6|455
1749441000000|2025-06-09 03:50:00|8732.6|8726.6|8727.6|8721.6|8732.6|8726.6|8727.6|8721.6|344
1749441300000|2025-06-09 03:55:00|8728.6|8722.6|8734.6|8728.6|8735.6|8729.6|8727.6|8721.6|550
1749441600000|2025-06-09 04:00:00|8739.6|8721.6|8741.6|8723.6|8742.1|8724.1|8737.6|8719.6|0
1749441900000|2025-06-09 04:05:00|8741.9|8723.9|8743.1|8725.1|8743.2|8725.2|8739.4|8721.4|0
1749442200000|2025-06-09 04:10:00|8742.9|8724.9|8743.2|8725.2|8743.5|8725.5|8741.1|8723.1|0
1749442500000|2025-06-09 04:15:00|8742.9|8724.9|8742.3|8724.3|8743.4|8725.4|8741|8723|0
1749442800000|2025-06-09 04:20:00|8741.5|8723.5|8741|8723|8741.7|8723.7|8738.3|8720.3|0
1749443100000|2025-06-09 04:25:00|8740.9|8722.9|8738.3|8720.3|8742|8724|8737.8|8719.8|0
1749443400000|2025-06-09 04:30:00|8738.5|8720.5|8739.5|8721.5|8739.5|8721.5|8737.6|8719.6|0
1749443700000|2025-06-09 04:35:00|8739.9|8721.9|8741.6|8723.6|8741.7|8723.7|8739.8|8721.8|0
1749444000000|2025-06-09 04:40:00|8741.4|8723.4|8739.9|8721.9|8741.6|8723.6|8737.2|8719.2|0
1749444300000|2025-06-09 04:45:00|8740.3|8722.3|8741|8723|8741.4|8723.4|8739.2|8721.2|0
1749444600000|2025-06-09 04:50:00|8741.2|8723.2|8741.2|8723.2|8742|8724|8739.1|8721.1|0
1749444900000|2025-06-09 04:55:00|8741.3|8723.3|8742.9|8724.9|8744.5|8726.5|8741.2|8723.2|73
1749445200000|2025-06-09 05:00:00|8742.5|8724.5|8724.6|8718.6|8742.5|8734.6|8719.6|8713.6|1380
1749445500000|2025-06-09 05:05:00|8725.6|8719.6|8732.6|8726.6|8738.6|8732.6|8721.6|8715.6|822
1749445800000|2025-06-09 05:10:00|8731.6|8725.6|8735.6|8729.6|8737.6|8731.6|8729.6|8723.6|527
1749446100000|2025-06-09 05:15:00|8734.6|8728.6|8722.6|8716.6|8735.6|8729.6|8718.6|8712.6|731
1749446400000|2025-06-09 05:20:00|8721.6|8715.6|8721.6|8715.6|8722.6|8716.6|8715.6|8709.6|523
1749446700000|2025-06-09 05:25:00|8722.6|8716.6|8727.6|8721.6|8729.6|8723.6|8718.6|8712.6|504
1749447000000|2025-06-09 05:30:00|8726.6|8720.6|8725.6|8719.6|8730.6|8724.6|8722.6|8716.6|630
1749447300000|2025-06-09 05:35:00|8724.6|8718.6|8723.6|8717.6|8727.6|8721.6|8714.6|8708.6|643
1749447600000|2025-06-09 05:40:00|8724.6|8718.6|8727.6|8721.6|8731.6|8725.6|8720.6|8714.6|463
1749447900000|2025-06-09 05:45:00|8728.6|8722.6|8718.6|8712.6|8729.6|8723.6|8715.6|8709.6|382
1749448200000|2025-06-09 05:50:00|8719.6|8713.6|8738.6|8732.6|8738.6|8732.6|8717.6|8711.6|462
1749448500000|2025-06-09 05:55:00|8739.6|8733.6|8745.6|8739.6|8745.6|8739.6|8738.6|8732.6|611
1749448800000|2025-06-09 06:00:00|8746.6|8740.6|8753.6|8747.6|8754.6|8748.6|8744.6|8738.6|1564
1749449100000|2025-06-09 06:05:00|8754.6|8748.6|8752.6|8746.6|8759.6|8753.6|8752.6|8746.6|533
1749449400000|2025-06-09 06:10:00|8753.6|8747.6|8757.6|8751.6|8759.6|8753.6|8752.6|8746.6|580
1749449700000|2025-06-09 06:15:00|8756.6|8750.6|8755.6|8749.6|8759.6|8753.6|8753.6|8747.6|539
1749450000000|2025-06-09 06:20:00|8754.6|8748.6|8750.6|8744.6|8754.6|8748.6|8748.6|8742.6|537
1749450300000|2025-06-09 06:25:00|8749.6|8743.6|8748.6|8742.6|8749.6|8743.6|8739.6|8733.6|1015
1749450600000|2025-06-09 06:30:00|8749.6|8743.6|8741.6|8735.6|8750.6|8744.6|8740.6|8734.6|776
1749450900000|2025-06-09 06:35:00|8739.6|8733.6|8742.6|8736.6|8745.6|8739.6|8739.6|8733.6|618
1749451200000|2025-06-09 06:40:00|8743.6|8737.6|8748.6|8742.6|8749.6|8743.6|8738.6|8732.6|538
1749451500000|2025-06-09 06:45:00|8749.6|8743.6|8760.6|8754.6|8760.6|8754.6|8745.6|8739.6|914
1749451800000|2025-06-09 06:50:00|8759.6|8753.6|8760.6|8754.6|8762.6|8756.6|8757.6|8751.6|508
1749452100000|2025-06-09 06:55:00|8761.6|8755.6|8765.6|8759.6|8768.6|8762.6|8761.6|8755.6|814
1749452400000|2025-06-09 07:00:00|8766.6|8760.6|8770.6|8764.6|8775.6|8769.6|8762.6|8756.6|840
1749452700000|2025-06-09 07:05:00|8771.6|8765.6|8769.6|8763.6|8771.6|8765.6|8764.6|8758.6|577
1749453000000|2025-06-09 07:10:00|8770.6|8764.6|8776.6|8770.6|8776.6|8770.6|8768.6|8762.6|672
1749453300000|2025-06-09 07:15:00|8775.6|8769.6|8768.6|8762.6|8775.6|8769.6|8767.6|8761.6|631
1749453600000|2025-06-09 07:20:00|8767.6|8761.6|8775.6|8769.6|8777.6|8771.6|8766.6|8760.6|604
1749453900000|2025-06-09 07:25:00|8773.6|8767.6|8773.6|8767.6|8776.6|8770.6|8770.6|8764.6|740
1749454200000|2025-06-09 07:30:00|8772.6|8766.6|8771.6|8765.6|8774.6|8768.6|8767.6|8761.6|627
1749454500000|2025-06-09 07:35:00|8772.6|8766.6|8777.6|8771.6|8779.6|8773.6|8771.6|8765.6|745
1749454800000|2025-06-09 07:40:00|8778.6|8772.6|8776.6|8770.6|8779.6|8773.6|8773.6|8767.6|834
1749455100000|2025-06-09 07:45:00|8775.6|8769.6|8780.6|8774.6|8783.6|8777.6|8775.6|8769.6|1017
1749455400000|2025-06-09 07:50:00|8781.6|8775.6|8780.6|8774.6|8783.6|8777.6|8777.6|8771.6|1043
1749455700000|2025-06-09 07:55:00|8781.6|8775.6|8785.6|8779.6|8787.6|8781.6|8779.6|8773.6|1700
1749456000000|2025-06-09 08:00:00|8781|8775|8782|8776|8787|8781|8780|8774|1396
1749456300000|2025-06-09 08:05:00|8783|8777|8787|8781|8788|8782|8781|8775|1853
1749456600000|2025-06-09 08:10:00|8786|8780|8781|8775|8787|8781|8777|8771|1202
1749456900000|2025-06-09 08:15:00|8780|8774|8778|8772|8781|8775|8775|8769|604
1749457200000|2025-06-09 08:20:00|8777|8771|8768|8762|8778|8772|8768|8762|913
1749457500000|2025-06-09 08:25:00|8769|8763|8777|8771|8777|8771|8761|8755|1024
1749457800000|2025-06-09 08:30:00|8774|8756|8771.3|8753.3|8774.6|8756.6|8770.8|8752.8|9
1749458100000|2025-06-09 08:35:00|8771.5|8753.5|8773|8755|8774.6|8756.6|8771.1|8753.1|44
1749458400000|2025-06-09 08:40:00|8773.1|8755.1|8773.3|8755.3|8775|8757|8771.8|8753.8|283
1749458700000|2025-06-09 08:45:00|8773.2|8755.2|8779.5|8761.5|8779.8|8761.8|8772.7|8754.7|0
1749459000000|2025-06-09 08:50:00|8779.6|8761.6|8784.6|8766.6|8784.7|8766.7|8778|8760|0
1749459300000|2025-06-09 08:55:00|8784.7|8766.7|8782.8|8764.8|8785.4|8767.4|8782.5|8764.5|0
1749459600000|2025-06-09 09:00:00|8783|8765|8782.8|8764.8|8784.6|8766.6|8781.4|8763.4|0
1749459900000|2025-06-09 09:05:00|8782.7|8764.7|8779|8761|8783.2|8765.2|8777.9|8759.9|0
1749460200000|2025-06-09 09:10:00|8779.2|8761.2|8780.6|8762.6|8781.1|8763.1|8778.1|8760.1|0
1749460500000|2025-06-09 09:15:00|8768|8762|8770.5|8764.5|8774|8768|8767|8761|228
1749460800000|2025-06-09 09:20:00|8770|8764|8770|8764|8771|8765|8768|8762|46
1749461100000|2025-06-09 09:25:00|8770.5|8764.5|8771|8765|8774.5|8768.5|8769|8763|105
1749461400000|2025-06-09 09:30:00|8771.5|8765.5|8775.5|8769.5|8775.5|8769.5|8769.5|8763.5|55
1749461700000|2025-06-09 09:35:00|8775|8769|8774|8768|8776.5|8770.5|8773.5|8767.5|69
1749462000000|2025-06-09 09:40:00|8773.5|8767.5|8773.5|8767.5|8774.5|8768.5|8772.5|8766.5|143
1749462300000|2025-06-09 09:45:00|8773|8767|8774|8768|8775|8769|8772.5|8766.5|53
1749462600000|2025-06-09 09:50:00|8773.5|8767.5|8777|8771|8777.5|8771.5|8773.5|8767.5|50
1749462900000|2025-06-09 09:55:00|8777.5|8771.5|8775.5|8769.5|8778|8772|8773.5|8767.5|23
1749463200000|2025-06-09 10:00:00|8775|8769|8778.5|8772.5|8778.5|8772.5|8774.5|8768.5|35
1749463500000|2025-06-09 10:05:00|8778|8772|8772.5|8766.5|8778.5|8772.5|8772|8766|63
1749463800000|2025-06-09 10:10:00|8773.5|8767.5|8776.5|8770.5|8777.5|8771.5|8772|8766|38
1749464100000|2025-06-09 10:15:00|8777|8771|8774.5|8768.5|8777.5|8771.5|8774.5|8768.5|35
1749464400000|2025-06-09 10:20:00|8775|8769|8774.5|8768.5|8777|8771|8773.5|8767.5|50
1749464700000|2025-06-09 10:25:00|8775|8769|8776|8770|8776.5|8770.5|8774.5|8768.5|67
1749465000000|2025-06-09 10:30:00|8775.5|8769.5|8775|8769|8778|8772|8774.5|8768.5|50
1749465300000|2025-06-09 10:35:00|8774.5|8768.5|8776.5|8770.5|8776.5|8770.5|8772.5|8766.5|62
1749465600000|2025-06-09 10:40:00|8777.5|8771.5|8771.5|8765.5|8777.5|8771.5|8770.5|8764.5|95
1749465900000|2025-06-09 10:45:00|8772.5|8766.5|8772.5|8766.5|8772.5|8766.5|8769.5|8763.5|51
1749466200000|2025-06-09 10:50:00|8772|8766|8770.5|8764.5|8772|8766|8770|8764|8
1749466500000|2025-06-09 10:55:00|8770|8764|8773|8767|8773.5|8767.5|8769.5|8763.5|27
1749466800000|2025-06-09 11:00:00|8773.5|8767.5|8775|8769|8776|8770|8772.5|8766.5|20
1749467100000|2025-06-09 11:05:00|8774.5|8768.5|8775|8769|8775.5|8769.5|8772.5|8766.5|24
1749467400000|2025-06-09 11:10:00|8774.5|8768.5|8772.5|8766.5|8774.5|8768.5|8771|8765|21
1749467700000|2025-06-09 11:15:00|8773|8767|8774.5|8768.5|8776|8770|8772|8766|61
1749468000000|2025-06-09 11:20:00|8774|8768|8773|8767|8775|8769|8772.5|8766.5|14
1749468300000|2025-06-09 11:25:00|8772.5|8766.5|8773.5|8767.5|8774|8768|8771.5|8765.5|13
1749468600000|2025-06-09 11:30:00|8773|8767|8773.5|8767.5|8775.5|8769.5|8772.5|8766.5|17
1749468900000|2025-06-09 11:35:00|8773|8767|8772.5|8766.5|8777.5|8771.5|8772|8766|50
1749469200000|2025-06-09 11:40:00|8772|8766|8773.5|8767.5|8774|8768|8772|8766|36
1749469500000|2025-06-09 11:45:00|8774|8768|8774|8768|8774.5|8768.5|8771.5|8765.5|17
1749469800000|2025-06-09 11:50:00|8773.5|8767.5|8773.5|8767.5|8774.5|8768.5|8772.5|8766.5|16
1749470100000|2025-06-09 11:55:00|8773|8767|8772|8766|8773.5|8767.5|8772|8766|22
1749470400000|2025-06-09 12:00:00|8772.5|8766.5|8773.5|8767.5|8775.5|8769.5|8771.5|8765.5|5
1749470700000|2025-06-09 12:05:00|8772.5|8766.5|8772.5|8766.5|8773.5|8767.5|8772.5|8766.5|50
1749471000000|2025-06-09 12:10:00|8772|8766|8769.5|8763.5|8774.5|8768.5|8769.5|8763.5|28
1749471300000|2025-06-09 12:15:00|8768|8762|8768.5|8762.5|8768.5|8762.5|8765.5|8759.5|45
1749471600000|2025-06-09 12:20:00|8767.5|8761.5|8766.5|8760.5|8768.5|8762.5|8766.5|8760.5|13
1749471900000|2025-06-09 12:25:00|8766|8760|8766.5|8760.5|8767.5|8761.5|8764|8758|28
1749472200000|2025-06-09 12:30:00|8767.5|8761.5|8765|8759|8767.5|8761.5|8764.5|8758.5|11
1749472500000|2025-06-09 12:35:00|8764.5|8758.5|8765.5|8759.5|8766.5|8760.5|8763.5|8757.5|49
1749472800000|2025-06-09 12:40:00|8765|8759|8763.5|8757.5|8765.5|8759.5|8762|8756|27
1749473100000|2025-06-09 12:45:00|8763|8757|8760.5|8754.5|8763|8757|8759|8753|40
1749473400000|2025-06-09 12:50:00|8760|8754|8759.5|8753.5|8760.5|8754.5|8758.5|8752.5|24
1749473700000|2025-06-09 12:55:00|8759|8753|8758.5|8752.5|8760.5|8754.5|8758.5|8752.5|11
1749474000000|2025-06-09 13:00:00|8759|8753|8758.5|8752.5|8760.5|8754.5|8757.5|8751.5|63
1749474300000|2025-06-09 13:05:00|8758|8752|8754|8748|8759.5|8753.5|8754|8748|205
1749474600000|2025-06-09 13:10:00|8753.5|8747.5|8752.5|8746.5|8755|8749|8751.5|8745.5|165
1749474900000|2025-06-09 13:15:00|8753|8747|8751|8745|8754|8748|8750.5|8744.5|113
1749475200000|2025-06-09 13:20:00|8750.5|8744.5|8752.5|8746.5|8754.5|8748.5|8750.5|8744.5|68
1749475500000|2025-06-09 13:25:00|8752|8746|8754.5|8748.5|8754.5|8748.5|8751|8745|237
1749475800000|2025-06-09 13:30:00|8754|8748|8744.5|8738.5|8763.5|8757.5|8744|8738|1169
1749476100000|2025-06-09 13:35:00|8744|8738|8751.5|8745.5|8758|8752|8742|8736|653
1749476400000|2025-06-09 13:40:00|8752|8746|8749|8743|8760.5|8754.5|8746.5|8740.5|455
1749476700000|2025-06-09 13:45:00|8748|8742|8757|8751|8757|8751|8747|8741|253
1749477000000|2025-06-09 13:50:00|8756.5|8750.5|8755|8749|8759.5|8753.5|8751|8745|354
1749477300000|2025-06-09 13:55:00|8754.5|8748.5|8747.5|8741.5|8755.5|8749.5|8743|8737|386
1749477600000|2025-06-09 14:00:00|8748|8742|8749.5|8743.5|8752.5|8746.5|8742|8736|312
1749477900000|2025-06-09 14:05:00|8748.5|8742.5|8745|8739|8751|8745|8745|8739|822
1749478200000|2025-06-09 14:10:00|8744.5|8738.5|8753|8747|8753.5|8747.5|8744|8738|276
1749478500000|2025-06-09 14:15:00|8752.5|8746.5|8751.5|8745.5|8756.5|8750.5|8751.5|8745.5|214
1749478800000|2025-06-09 14:20:00|8752|8746|8768.5|8762.5|8772.5|8766.5|8751.5|8745.5|278
1749479100000|2025-06-09 14:25:00|8768|8762|8768.5|8762.5|8771.5|8765.5|8763|8757|254
1749479400000|2025-06-09 14:30:00|8768|8762|8775|8769|8781|8775|8767.5|8761.5|1030
1749479700000|2025-06-09 14:35:00|8774.5|8768.5|8768.5|8762.5|8774.5|8768.5|8768|8762|203
1749480000000|2025-06-09 14:40:00|8768|8762|8768.5|8762.5|8773.5|8767.5|8766.5|8760.5|243
1749480300000|2025-06-09 14:45:00|8768|8762|8768.5|8762.5|8769.5|8763.5|8763|8757|130
1749480600000|2025-06-09 14:50:00|8768|8762|8769.5|8763.5|8774.5|8768.5|8766.5|8760.5|159
1749480900000|2025-06-09 14:55:00|8770.5|8764.5|8770|8764|8771.5|8765.5|8768|8762|170
1749481200000|2025-06-09 15:00:00|8771|8765|8778|8772|8778|8772|8771|8765|249
1749481500000|2025-06-09 15:05:00|8777|8771|8776|8770|8779|8773|8775|8769|133
1749481800000|2025-06-09 15:10:00|8777|8771|8780|8774|8780|8774|8774|8768|157
1749482100000|2025-06-09 15:15:00|8781|8775|8784|8778|8784|8778|8779|8773|154
1749482400000|2025-06-09 15:20:00|8785|8779|8785|8779|8789|8783|8784|8778|219
1749482700000|2025-06-09 15:25:00|8786|8780|8789|8783|8789|8783|8783|8777|424
1749483000000|2025-06-09 15:30:00|8788|8782|8783|8777|8790|8784|8783|8777|148
1749483300000|2025-06-09 15:35:00|8782|8776|8782|8776|8785|8779|8781|8775|255
1749483600000|2025-06-09 15:40:00|8781|8775|8783|8777|8785|8779|8780|8774|107
1749483900000|2025-06-09 15:45:00|8784|8778|8778|8772|8784|8778|8777|8771|202
1749484200000|2025-06-09 15:50:00|8779|8773|8781|8775|8782|8776|8776|8770|239
1749484500000|2025-06-09 15:55:00|8782|8776|8778|8772|8785|8779|8778|8772|151
1749484800000|2025-06-09 16:00:00|8779|8773|8775|8769|8780|8774|8775|8769|80
1749485100000|2025-06-09 16:05:00|8776|8770|8775|8769|8776|8770|8773|8767|90
1749485400000|2025-06-09 16:10:00|8774|8768|8772|8766|8774|8768|8771|8765|58
1749485700000|2025-06-09 16:15:00|8771|8765|8773|8767|8774|8768|8770|8764|126
1749486000000|2025-06-09 16:20:00|8772|8766|8777|8771|8777|8771|8771|8765|42
1749486300000|2025-06-09 16:25:00|8776|8770|8774|8768|8776|8770|8774|8768|23
1749486600000|2025-06-09 16:30:00|8775|8769|8777|8771|8778|8772|8775|8769|49
1749486900000|2025-06-09 16:35:00|8778|8772|8778|8772|8778|8772|8777|8771|67
1749487200000|2025-06-09 16:40:00|8779|8773|8778|8772|8780|8774|8778|8772|66
1749487500000|2025-06-09 16:45:00|8779|8773|8780|8774|8782|8776|8778|8772|195
1749487800000|2025-06-09 16:50:00|8781|8775|8781|8775|8784|8778|8780|8774|47
1749488100000|2025-06-09 16:55:00|8782|8776|8780|8774|8782|8776|8780|8774|49
1749488400000|2025-06-09 17:00:00|8779|8773|8781|8775|8781|8775|8779|8773|60
1749488700000|2025-06-09 17:05:00|8780|8774|8781|8775|8783|8777|8780|8774|41
1749489000000|2025-06-09 17:10:00|8782|8776|8784|8778|8786|8780|8781|8775|86
1749489300000|2025-06-09 17:15:00|8783|8777|8783|8777|8785|8779|8782|8776|46
1749489600000|2025-06-09 17:20:00|8782|8776|8787|8781|8787|8781|8782|8776|41
1749489900000|2025-06-09 17:25:00|8788|8782|8787|8781|8791|8785|8787|8781|51
1749490200000|2025-06-09 17:30:00|8786|8780|8786|8780|8787|8781|8785|8779|67
1749490500000|2025-06-09 17:35:00|8785|8779|8788|8782|8788|8782|8785|8779|45
1749490800000|2025-06-09 17:40:00|8787|8781|8790|8784|8790|8784|8786|8780|100
1749491100000|2025-06-09 17:45:00|8789|8783|8792|8786|8793|8787|8789|8783|52
1749491400000|2025-06-09 17:50:00|8793|8787|8795|8789|8795|8789|8792|8786|46
1749491700000|2025-06-09 17:55:00|8794|8788|8791|8785|8794|8788|8790|8784|61
1749492000000|2025-06-09 18:00:00|8793|8787|8793|8787|8794|8788|8792|8786|33
1749492300000|2025-06-09 18:05:00|8794|8788|8795|8789|8795|8789|8793|8787|31
1749492600000|2025-06-09 18:10:00|8796|8790|8793|8787|8796|8790|8793|8787|49
1749492900000|2025-06-09 18:15:00|8792|8786|8792|8786|8793|8787|8791|8785|19
1749493200000|2025-06-09 18:20:00|8793|8787|8794|8788|8797|8791|8793|8787|47
1749493500000|2025-06-09 18:25:00|8793|8787|8793|8787|8794|8788|8792|8786|24
1749493800000|2025-06-09 18:30:00|8794|8788|8799|8793|8799|8793|8794|8788|66
1749494100000|2025-06-09 18:35:00|8798|8792|8793|8787|8798|8792|8792|8786|110
1749494400000|2025-06-09 18:40:00|8794|8788|8794|8788|8794|8788|8791|8785|97
1749494700000|2025-06-09 18:45:00|8793|8787|8794|8788|8795|8789|8793|8787|89
1749495000000|2025-06-09 18:50:00|8793|8787|8791|8785|8794|8788|8791|8785|91
1749495300000|2025-06-09 18:55:00|8792|8786|8799.8|8781.8|8799.8|8790|8792|8781.8|96
1749495600000|2025-06-09 19:00:00|8799.9|8781.9|8798.1|8780.1|8800.2|8782.2|8798|8780|0
1749495900000|2025-06-09 19:05:00|8798.2|8780.2|8799.4|8781.4|8799.4|8781.4|8796.2|8778.2|0
1749496200000|2025-06-09 19:10:00|8799.5|8781.5|8798.8|8780.8|8799.9|8781.9|8797.7|8779.7|0
1749496500000|2025-06-09 19:15:00|8798.7|8780.7|8797|8779|8799|8781|8796.8|8778.8|0
1749496800000|2025-06-09 19:20:00|8797.1|8779.1|8795.5|8777.5|8797.1|8779.1|8793.6|8775.6|0
1749497100000|2025-06-09 19:25:00|8795.4|8777.4|8794|8776|8795.4|8777.4|8793.1|8775.1|0
1749497400000|2025-06-09 19:30:00|8793.8|8775.8|8792.3|8774.3|8794.1|8776.1|8791.8|8773.8|0
1749497700000|2025-06-09 19:35:00|8792.2|8774.2|8792.4|8774.4|8793.8|8775.8|8792.2|8774.2|0
1749498000000|2025-06-09 19:40:00|8792.5|8774.5|8790|8772|8792.6|8774.6|8789.7|8771.7|0
1749498300000|2025-06-09 19:45:00|8790.1|8772.1|8788.5|8770.5|8790.2|8772.2|8788.1|8770.1|0
1749498600000|2025-06-09 19:50:00|8789.4|8771.4|8788.1|8770.1|8793.9|8775.9|8787.7|8769.7|0
1749498900000|2025-06-09 19:55:00|8789.3|8771.3|8782.9|8764.9|8789.3|8771.3|8781.2|8763.2|0
1749499200000|2025-06-09 20:00:00|8782.8|8764.8|8781.2|8763.2|8785.9|8767.9|8778.8|8760.8|0
1749499500000|2025-06-09 20:05:00|8781.6|8763.6|8780.5|8762.5|8783.3|8765.3|8780.2|8762.2|0
1749499800000|2025-06-09 20:10:00|8780.8|8762.8|8781.4|8763.4|8782.1|8764.1|8777.9|8759.9|0
1749500100000|2025-06-09 20:15:00|8781.1|8763.1|8780|8762|8782|8764|8778.6|8760.6|0
1749500400000|2025-06-09 20:20:00|8780.3|8762.3|8780.7|8762.7|8781.7|8763.7|8779.4|8761.4|0
1749500700000|2025-06-09 20:25:00|8781|8763|8781.4|8763.4|8782.3|8764.3|8778.9|8760.9|0
1749501000000|2025-06-09 20:30:00|8781|8763|8781.6|8763.6|8782.1|8764.1|8780.3|8762.3|0
1749501300000|2025-06-09 20:35:00|8782|8764|8783.3|8765.3|8784|8766|8781.3|8763.3|0
1749501600000|2025-06-09 20:40:00|8783.7|8765.7|8782.4|8764.4|8783.8|8765.8|8782.2|8764.2|0
1749501900000|2025-06-09 20:45:00|8783.4|8765.4|8783.4|8765.4|8784.2|8766.2|8782|8764|0
1749502200000|2025-06-09 20:50:00|8783.8|8765.8|8783.2|8765.2|8783.8|8765.8|8781.8|8763.8|0
1749502500000|2025-06-09 20:55:00|8783.5|8765.5|8785.4|8767.4|8785.8|8767.8|8782.9|8764.9|0
1749502800000|2025-06-09 21:00:00|8785.7|8767.7|8785.1|8767.1|8785.8|8767.8|8785.1|8767.1|0
1749503100000|2025-06-09 21:05:00|8785.5|8767.5|8785.2|8767.2|8785.6|8767.6|8785.1|8767.1|0
1749503400000|2025-06-09 21:10:00|8785.4|8767.4|8785.2|8767.2|8785.4|8767.4|8785.2|8767.2|0
1749503700000|2025-06-09 21:15:00|8785.4|8767.4|8784.7|8766.7|8785.6|8767.6|8784.7|8766.7|0
1749504000000|2025-06-09 21:20:00|8784.5|8766.5|8784.7|8766.7|8784.7|8766.7|8784.5|8766.5|0
1749504300000|2025-06-09 21:25:00|8784.6|8766.6|8785.4|8767.4|8785.4|8767.4|8784.5|8766.5|0
1749504600000|2025-06-09 21:30:00|8785.1|8767.1|8785.9|8767.9|8786.1|8768.1|8785.1|8767.1|0
1749504900000|2025-06-09 21:35:00|8785.8|8767.8|8785.6|8767.6|8785.8|8767.8|8785.1|8767.1|0
1749505200000|2025-06-09 21:40:00|8785|8767|8785.3|8767.3|8785.6|8767.6|8784.9|8766.9|0
1749505500000|2025-06-09 21:45:00|8785.1|8767.1|8785.6|8767.6|8785.6|8767.6|8784.9|8766.9|0
1749505800000|2025-06-09 21:50:00|8785.7|8767.7|8785.5|8767.5|8785.8|8767.8|8785.5|8767.5|0
1749506100000|2025-06-09 21:55:00|8785.4|8767.4|8785.8|8767.8|8785.9|8767.9|8785.4|8767.4|0
1749506400000|2025-06-09 22:00:00|8786|8768|8789.9|8771.9|8791.1|8773.1|8786|8768|0
1749506700000|2025-06-09 22:05:00|8789.7|8771.7|8788.5|8770.5|8791.4|8773.4|8787.3|8769.3|0
1749507000000|2025-06-09 22:10:00|8788.6|8770.6|8791|8773|8791.7|8773.7|8788.6|8770.6|0
1749507300000|2025-06-09 22:15:00|8791.2|8773.2|8791.6|8773.6|8792|8774|8790|8772|0
1749507600000|2025-06-09 22:20:00|8792|8774|8790.7|8772.7|8792|8774|8790.3|8772.3|0
1749507900000|2025-06-09 22:25:00|8790.6|8772.6|8788.8|8770.8|8791.1|8773.1|8788.8|8770.8|0
1749508200000|2025-06-09 22:30:00|8789|8771|8788|8770|8790.2|8772.2|8787.3|8769.3|0
1749508500000|2025-06-09 22:35:00|8787.9|8769.9|8787.9|8769.9|8788.3|8770.3|8787.3|8769.3|0
1749508800000|2025-06-09 22:40:00|8787.8|8769.8|8787.8|8769.8|8788|8770|8786.5|8768.5|0
1749509100000|2025-06-09 22:45:00|8787.9|8769.9|8787.5|8769.5|8788.2|8770.2|8787.3|8769.3|0
1749509400000|2025-06-09 22:50:00|8787.6|8769.6|8786.7|8768.7|8787.8|8769.8|8786.4|8768.4|0
1749509700000|2025-06-09 22:55:00|8786.9|8768.9|8786.5|8768.5|8787.5|8769.5|8786.1|8768.1|0
1749510000000|2025-06-09 23:00:00|8786.8|8768.8|8786.9|8768.9|8787.8|8769.8|8786.3|8768.3|0
1749510300000|2025-06-09 23:05:00|8786.8|8768.8|8786.9|8768.9|8787.5|8769.5|8786.1|8768.1|0
1749510600000|2025-06-09 23:10:00|8786.7|8768.7|8785.9|8767.9|8786.7|8768.7|8785.3|8767.3|0
1749510900000|2025-06-09 23:15:00|8785.7|8767.7|8788.6|8770.6|8788.6|8770.6|8785.5|8767.5|0
1749511200000|2025-06-09 23:20:00|8788.4|8770.4|8787.8|8769.8|8788.6|8770.6|8787.5|8769.5|0
1749511500000|2025-06-09 23:25:00|8788.1|8770.1|8788.4|8770.4|8788.5|8770.5|8787|8769|0
1749511800000|2025-06-09 23:30:00|8787.8|8769.8|8787.5|8769.5|8788.7|8770.7|8786.9|8768.9|0
1749512100000|2025-06-09 23:35:00|8787.3|8769.3|8787.4|8769.4|8787.7|8769.7|8786.5|8768.5|0
1749512400000|2025-06-09 23:40:00|8787.6|8769.6|8787.8|8769.8|8788.5|8770.5|8787.1|8769.1|0
1749512700000|2025-06-09 23:45:00|8788|8770|8787.8|8769.8|8788.5|8770.5|8787.1|8769.1|0
1749513000000|2025-06-09 23:50:00|8788.1|8770.1|8788.6|8770.6|8789|8771|8786.8|8768.8|0
1749513300000|2025-06-09 23:55:00|8788.7|8770.7|8788.2|8770.2|8789|8771|8787.8|8769.8|0
1749513600000|2025-06-10 00:00:00|8787.7|8769.7|8784.1|8766.1|8788|8770|8783.4|8765.4|0
1749513900000|2025-06-10 00:05:00|8783.8|8765.8|8783.1|8765.1|8783.8|8765.8|8780.6|8762.6|0
1749514200000|2025-06-10 00:10:00|8782.8|8764.8|8782.1|8764.1|8783.9|8765.9|8781.8|8763.8|0
1749514500000|2025-06-10 00:15:00|8782.4|8764.4|8785.2|8767.2|8786|8768|8781.7|8763.7|0
1749514800000|2025-06-10 00:20:00|8785.1|8767.1|8787.1|8769.1|8787.1|8769.1|8784.9|8766.9|0
1749515100000|2025-06-10 00:25:00|8787.2|8769.2|8788.6|8770.6|8790|8772|8786.5|8768.5|0
1749515400000|2025-06-10 00:30:00|8788.5|8770.5|8789.8|8771.8|8790.2|8772.2|8787.3|8769.3|0
1749515700000|2025-06-10 00:35:00|8789.9|8771.9|8790|8772|8791|8773|8789|8771|0
1749516000000|2025-06-10 00:40:00|8789.8|8771.8|8794.1|8776.1|8794.2|8776.2|8789.4|8771.4|0
1749516300000|2025-06-10 00:45:00|8793.8|8775.8|8795.7|8777.7|8798.2|8780.2|8793.8|8775.8|0
1749516600000|2025-06-10 00:50:00|8795.8|8777.8|8795.5|8777.5|8798.1|8780.1|8794.9|8776.9|0
1749516900000|2025-06-10 00:55:00|8795.4|8777.4|8794.9|8776.9|8795.6|8777.6|8793.8|8775.8|0
1749517200000|2025-06-10 01:00:00|8794.8|8776.8|8796.2|8778.2|8796.9|8778.9|8794.7|8776.7|0
1749517500000|2025-06-10 01:05:00|8796.3|8778.3|8799.8|8781.8|8800.2|8782.2|8796.2|8778.2|0
1749517800000|2025-06-10 01:10:00|8799.5|8781.5|8800|8782|8800.4|8782.4|8798.1|8780.1|0
1749518100000|2025-06-10 01:15:00|8800.3|8782.3|8782|8776|8810|8804|8779|8773|769
1749518400000|2025-06-10 01:20:00|8783|8777|8795|8789|8796|8790|8781|8775|671
1749518700000|2025-06-10 01:25:00|8794|8788|8791|8785|8802|8796|8791|8785|546
1749519000000|2025-06-10 01:30:00|8792|8786|8780|8774|8792|8786|8769|8763|2752
1749519300000|2025-06-10 01:35:00|8781|8775|8783|8777|8806|8800|8774|8768|1694
1749519600000|2025-06-10 01:40:00|8784|8778|8794|8788|8808|8802|8777|8771|1180
1749519900000|2025-06-10 01:45:00|8793|8787|8781|8775|8798|8792|8780|8774|987
1749520200000|2025-06-10 01:50:00|8783|8777|8803|8797|8804|8798|8775|8769|1185
1749520500000|2025-06-10 01:55:00|8802|8796|8779|8773|8803|8797|8777|8771|1152
1749520800000|2025-06-10 02:00:00|8778|8772|8802|8796|8803|8797|8778|8772|939
1749521100000|2025-06-10 02:05:00|8801|8795|8806|8800|8819|8813|8795|8789|1369
1749521400000|2025-06-10 02:10:00|8807|8801|8825|8819|8827|8821|8807|8801|930
1749521700000|2025-06-10 02:15:00|8823|8817|8810|8804|8823|8817|8804|8798|860
1749522000000|2025-06-10 02:20:00|8811|8805|8818|8812|8819|8813|8811|8805|615
1749522300000|2025-06-10 02:25:00|8817|8811|8825|8819|8828|8822|8804|8798|941
1749522600000|2025-06-10 02:30:00|8827|8821|8821|8815|8830|8824|8820|8814|1260
1749522900000|2025-06-10 02:35:00|8822|8816|8809|8803|8823|8817|8808|8802|984
1749523200000|2025-06-10 02:40:00|8808|8802|8819|8813|8821|8815|8804|8798|769
1749523500000|2025-06-10 02:45:00|8820|8814|8813|8807|8822|8816|8806|8800|572
1749523800000|2025-06-10 02:50:00|8812|8806|8810|8804|8815|8809|8804|8798|801
1749524100000|2025-06-10 02:55:00|8809|8803|8798|8792|8810|8804|8798|8792|528
1749524400000|2025-06-10 03:00:00|8799|8793|8804|8798|8805|8799|8795|8789|524
1749524700000|2025-06-10 03:05:00|8803|8797|8804|8798|8808|8802|8800|8794|602
1749525000000|2025-06-10 03:10:00|8805|8799|8809.3|8803.3|8813.3|8807.3|8805|8799|501
1749525300000|2025-06-10 03:15:00|8808.3|8802.3|8807.3|8801.3|8809.3|8803.3|8797.3|8791.3|409
1749525600000|2025-06-10 03:20:00|8808.3|8802.3|8806.3|8800.3|8808.3|8802.3|8799.3|8793.3|568
1749525900000|2025-06-10 03:25:00|8805.3|8799.3|8803.3|8797.3|8809.3|8803.3|8802.3|8796.3|403
1749526200000|2025-06-10 03:30:00|8804.3|8798.3|8798.3|8792.3|8808.3|8802.3|8798.3|8792.3|479
1749526500000|2025-06-10 03:35:00|8799.3|8793.3|8806.3|8800.3|8807.3|8801.3|8799.3|8793.3|292
1749526800000|2025-06-10 03:40:00|8807.3|8801.3|8807.3|8801.3|8810.3|8804.3|8805.3|8799.3|289
1749527100000|2025-06-10 03:45:00|8808.3|8802.3|8813.3|8807.3|8814.3|8808.3|8808.3|8802.3|271
1749527400000|2025-06-10 03:50:00|8812.3|8806.3|8820.3|8814.3|8821.3|8815.3|8812.3|8806.3|369
1749527700000|2025-06-10 03:55:00|8821.3|8815.3|8817.3|8811.3|8823.3|8817.3|8817.3|8811.3|270
1749528000000|2025-06-10 04:00:00|8825.7|8807.7|8824.9|8806.9|8826.7|8808.7|8824.5|8806.5|1
1749528300000|2025-06-10 04:05:00|8825|8807|8825|8807|8825.5|8807.5|8823.4|8805.4|0
1749528600000|2025-06-10 04:10:00|8824.8|8806.8|8824|8806|8824.8|8806.8|8823.6|8805.6|0
1749528900000|2025-06-10 04:15:00|8823.7|8805.7|8823|8805|8824.4|8806.4|8822.7|8804.7|0
1749529200000|2025-06-10 04:20:00|8822.8|8804.8|8819.1|8801.1|8823|8805|8818.9|8800.9|0
1749529500000|2025-06-10 04:25:00|8819.2|8801.2|8818.3|8800.3|8819.3|8801.3|8817.8|8799.8|0
1749529800000|2025-06-10 04:30:00|8818.2|8800.2|8819.8|8801.8|8820.9|8802.9|8817.9|8799.9|0
1749530100000|2025-06-10 04:35:00|8819.5|8801.5|8819|8801|8820|8802|8817.7|8799.7|0
1749530400000|2025-06-10 04:40:00|8819.2|8801.2|8819.7|8801.7|8820.2|8802.2|8818.9|8800.9|0
1749530700000|2025-06-10 04:45:00|8819.8|8801.8|8820.6|8802.6|8821|8803|8819.7|8801.7|0
1749531000000|2025-06-10 04:50:00|8820.7|8802.7|8819.4|8801.4|8821|8803|8819.3|8801.3|0
1749531300000|2025-06-10 04:55:00|8819.1|8801.1|8820|8802|8820.7|8802.7|8818.3|8800.3|3
1749531600000|2025-06-10 05:00:00|8817.3|8811.3|8822.3|8816.3|8824.3|8818.3|8812.3|8806.3|1111
1749531900000|2025-06-10 05:05:00|8823.3|8817.3|8811.3|8805.3|8823.3|8817.3|8810.3|8804.3|667
1749532200000|2025-06-10 05:10:00|8810.3|8804.3|8778.3|8772.3|8815.3|8809.3|8775.3|8769.3|1552
1749532500000|2025-06-10 05:15:00|8777.3|8771.3|8746.3|8740.3|8777.3|8771.3|8741.3|8735.3|2266
1749532800000|2025-06-10 05:20:00|8747.3|8741.3|8744.3|8738.3|8749.3|8743.3|8722.3|8716.3|1989
1749533100000|2025-06-10 05:25:00|8745.3|8739.3|8717.3|8711.3|8746.3|8740.3|8716.3|8710.3|2035
1749533400000|2025-06-10 05:30:00|8718.3|8712.3|8738.3|8732.3|8738.3|8732.3|8709.3|8703.3|2036
1749533700000|2025-06-10 05:35:00|8739.3|8733.3|8753.3|8747.3|8753.3|8747.3|8733.3|8727.3|1455
1749534000000|2025-06-10 05:40:00|8752.3|8746.3|8762.3|8756.3|8764.3|8758.3|8745.3|8739.3|663
1749534300000|2025-06-10 05:45:00|8761.3|8755.3|8751.3|8745.3|8762.3|8756.3|8746.3|8740.3|734
1749534600000|2025-06-10 05:50:00|8752.3|8746.3|8746.3|8740.3|8756.3|8750.3|8731.3|8725.3|853
1749534900000|2025-06-10 05:55:00|8747.3|8741.3|8751.3|8745.3|8754.3|8748.3|8741.3|8735.3|543
1749535200000|2025-06-10 06:00:00|8750.3|8744.3|8739.3|8733.3|8751.3|8745.3|8731.3|8725.3|660
1749535500000|2025-06-10 06:05:00|8738.3|8732.3|8737.3|8731.3|8744.3|8738.3|8735.3|8729.3|674
1749535800000|2025-06-10 06:10:00|8736.3|8730.3|8747.3|8741.3|8748.3|8742.3|8734.3|8728.3|645
1749536100000|2025-06-10 06:15:00|8746.3|8740.3|8753.3|8747.3|8755.3|8749.3|8739.3|8733.3|786
1749536400000|2025-06-10 06:20:00|8751.3|8745.3|8762.3|8756.3|8765.3|8759.3|8750.3|8744.3|915
1749536700000|2025-06-10 06:25:00|8763.3|8757.3|8758.3|8752.3|8766.3|8760.3|8758.3|8752.3|885
1749537000000|2025-06-10 06:30:00|8756.3|8750.3|8758.3|8752.3|8764.3|8758.3|8754.3|8748.3|733
1749537300000|2025-06-10 06:35:00|8759.3|8753.3|8762.3|8756.3|8767.3|8761.3|8759.3|8753.3|480
1749537600000|2025-06-10 06:40:00|8763.3|8757.3|8769.3|8763.3|8773.3|8767.3|8758.3|8752.3|544
1749537900000|2025-06-10 06:45:00|8771.3|8765.3|8762.3|8756.3|8771.3|8765.3|8761.3|8755.3|376
1749538200000|2025-06-10 06:50:00|8761.3|8755.3|8766.3|8760.3|8768.3|8762.3|8757.3|8751.3|450
1749538500000|2025-06-10 06:55:00|8767.3|8761.3|8759.3|8753.3|8768.3|8762.3|8758.3|8752.3|614
1749538800000|2025-06-10 07:00:00|8758.3|8752.3|8753.3|8747.3|8759.3|8753.3|8745.3|8739.3|930
1749539100000|2025-06-10 07:05:00|8754.3|8748.3|8753.3|8747.3|8757.3|8751.3|8748.3|8742.3|387
1749539400000|2025-06-10 07:10:00|8754.3|8748.3|8755.3|8749.3|8755.3|8749.3|8747.3|8741.3|699
1749539700000|2025-06-10 07:15:00|8756.3|8750.3|8762.3|8756.3|8765.3|8759.3|8754.3|8748.3|441
1749540000000|2025-06-10 07:20:00|8761.3|8755.3|8766.3|8760.3|8773.3|8767.3|8761.3|8755.3|574
1749540300000|2025-06-10 07:25:00|8764.3|8758.3|8762.3|8756.3|8769.3|8763.3|8762.3|8756.3|464
1749540600000|2025-06-10 07:30:00|8763.3|8757.3|8759.3|8753.3|8763.3|8757.3|8755.3|8749.3|864
1749540900000|2025-06-10 07:35:00|8760.3|8754.3|8759.3|8753.3|8760.3|8754.3|8754.3|8748.3|691
1749541200000|2025-06-10 07:40:00|8760.3|8754.3|8756.3|8750.3|8765.3|8759.3|8755.3|8749.3|840
1749541500000|2025-06-10 07:45:00|8755.3|8749.3|8766.3|8760.3|8767.3|8761.3|8751.3|8745.3|1686
1749541800000|2025-06-10 07:50:00|8765.3|8759.3|8769.3|8763.3|8773.3|8767.3|8765.3|8759.3|1337
1749542100000|2025-06-10 07:55:00|8770.3|8764.3|8772.3|8766.3|8775.3|8769.3|8768.3|8762.3|1173
1749542400000|2025-06-10 08:00:00|8758.9|8752.9|8762.9|8756.9|8765.9|8759.9|8757.9|8751.9|1490
1749542700000|2025-06-10 08:05:00|8763.9|8757.9|8757.9|8751.9|8764.9|8758.9|8755.9|8749.9|1466
1749543000000|2025-06-10 08:10:00|8758.9|8752.9|8743.9|8737.9|8760.9|8754.9|8743.9|8737.9|1208
1749543300000|2025-06-10 08:15:00|8744.9|8738.9|8752.9|8746.9|8754.9|8748.9|8744.9|8738.9|1075
1749543600000|2025-06-10 08:20:00|8753.9|8747.9|8756.9|8750.9|8756.9|8750.9|8750.9|8744.9|221
1749543900000|2025-06-10 08:25:00|8755.9|8749.9|8759.9|8753.9|8759.9|8753.9|8754.9|8748.9|360
1749544200000|2025-06-10 08:30:00|8764.9|8746.9|8768.6|8750.6|8769.3|8751.3|8762.8|8744.8|3
1749544500000|2025-06-10 08:35:00|8768.4|8750.4|8770.5|8752.5|8772.9|8754.9|8768.4|8750.4|0
1749544800000|2025-06-10 08:40:00|8770.8|8752.8|8770.6|8752.6|8771.7|8753.7|8768|8750|0
1749545100000|2025-06-10 08:45:00|8770.4|8752.4|8771.5|8753.5|8772.9|8754.9|8769|8751|0
1749545400000|2025-06-10 08:50:00|8771.3|8753.3|8767.1|8749.1|8772.4|8754.4|8766.4|8748.4|0
1749545700000|2025-06-10 08:55:00|8766.9|8748.9|8769.4|8751.4|8770.6|8752.6|8765.9|8747.9|0
1749546000000|2025-06-10 09:00:00|8769.3|8751.3|8772.3|8754.3|8773.5|8755.5|8767.3|8749.3|0
1749546300000|2025-06-10 09:05:00|8772.6|8754.6|8775.9|8757.9|8776.7|8758.7|8770.8|8752.8|0
1749546600000|2025-06-10 09:10:00|8776|8758|8774.8|8756.8|8776|8758|8773.8|8755.8|0
1749546900000|2025-06-10 09:15:00|8775.7|8757.7|8756.4|8750.4|8776.1|8758.1|8756.4|8750.4|206
1749547200000|2025-06-10 09:20:00|8755.9|8749.9|8753.9|8747.9|8756.4|8750.4|8752.4|8746.4|56
1749547500000|2025-06-10 09:25:00|8754.4|8748.4|8747.4|8741.4|8756.4|8750.4|8743.9|8737.9|254
1749547800000|2025-06-10 09:30:00|8746.9|8740.9|8748.4|8742.4|8748.4|8742.4|8745.9|8739.9|178
1749548100000|2025-06-10 09:35:00|8748.9|8742.9|8754.9|8748.9|8755.9|8749.9|8747.9|8741.9|139
1749548400000|2025-06-10 09:40:00|8754.4|8748.4|8752.4|8746.4|8754.4|8748.4|8750.4|8744.4|41
1749548700000|2025-06-10 09:45:00|8750.9|8744.9|8752.4|8746.4|8753.9|8747.9|8749.4|8743.4|56
1749549000000|2025-06-10 09:50:00|8751.9|8745.9|8750.9|8744.9|8752.4|8746.4|8749.4|8743.4|50
1749549300000|2025-06-10 09:55:00|8751.4|8745.4|8752.4|8746.4|8754.4|8748.4|8750.4|8744.4|12
1749549600000|2025-06-10 10:00:00|8752.9|8746.9|8756.4|8750.4|8756.4|8750.4|8752.9|8746.9|43
1749549900000|2025-06-10 10:05:00|8756.9|8750.9|8755.4|8749.4|8757.4|8751.4|8754.9|8748.9|53
1749550200000|2025-06-10 10:10:00|8755.9|8749.9|8756.9|8750.9|8758.4|8752.4|8755.9|8749.9|76
1749550500000|2025-06-10 10:15:00|8756.4|8750.4|8761.4|8755.4|8761.4|8755.4|8755.4|8749.4|83
1749550800000|2025-06-10 10:20:00|8760.9|8754.9|8759.9|8753.9|8760.9|8754.9|8758.4|8752.4|6
1749551100000|2025-06-10 10:25:00|8760.4|8754.4|8759.9|8753.9|8762.9|8756.9|8759.4|8753.4|30
1749551400000|2025-06-10 10:30:00|8760.4|8754.4|8761.4|8755.4|8761.4|8755.4|8758.4|8752.4|64
1749551700000|2025-06-10 10:35:00|8761.9|8755.9|8763.4|8757.4|8763.4|8757.4|8760.4|8754.4|60
1749552000000|2025-06-10 10:40:00|8762.9|8756.9|8763.9|8757.9|8764.4|8758.4|8761.4|8755.4|39
1749552300000|2025-06-10 10:45:00|8764.4|8758.4|8762.4|8756.4|8764.9|8758.9|8759.9|8753.9|31
1749552600000|2025-06-10 10:50:00|8761.9|8755.9|8762.4|8756.4|8762.9|8756.9|8759.9|8753.9|34
1749552900000|2025-06-10 10:55:00|8762.9|8756.9|8764.4|8758.4|8764.4|8758.4|8762.4|8756.4|36
1749553200000|2025-06-10 11:00:00|8764.9|8758.9|8764.9|8758.9|8766.4|8760.4|8763.4|8757.4|159
1749553500000|2025-06-10 11:05:00|8764.4|8758.4|8762.9|8756.9|8765.4|8759.4|8760.4|8754.4|89
1749553800000|2025-06-10 11:10:00|8763.4|8757.4|8764.4|8758.4|8764.4|8758.4|8761.4|8755.4|22
1749554100000|2025-06-10 11:15:00|8764.9|8758.9|8768.4|8762.4|8769.9|8763.9|8764.9|8758.9|35
1749554400000|2025-06-10 11:20:00|8768.9|8762.9|8769.4|8763.4|8770.4|8764.4|8768.4|8762.4|22
1749554700000|2025-06-10 11:25:00|8769.9|8763.9|8771.4|8765.4|8771.4|8765.4|8768.4|8762.4|18
1749555000000|2025-06-10 11:30:00|8771.9|8765.9|8774.4|8768.4|8774.4|8768.4|8771.4|8765.4|26
1749555300000|2025-06-10 11:35:00|8773.9|8767.9|8773.4|8767.4|8774.4|8768.4|8772.4|8766.4|115
1749555600000|2025-06-10 11:40:00|8772.9|8766.9|8773.9|8767.9|8775.4|8769.4|8772.4|8766.4|56
1749555900000|2025-06-10 11:45:00|8773.4|8767.4|8774.4|8768.4|8774.4|8768.4|8773.4|8767.4|21
1749556200000|2025-06-10 11:50:00|8773.9|8767.9|8778.4|8772.4|8779.4|8773.4|8773.4|8767.4|91
1749556500000|2025-06-10 11:55:00|8778.9|8772.9|8778.4|8772.4|8780.4|8774.4|8777.4|8771.4|70
1749556800000|2025-06-10 12:00:00|8778.9|8772.9|8782.9|8776.9|8784.9|8778.9|8778.9|8772.9|42
1749557100000|2025-06-10 12:05:00|8783.4|8777.4|8781.4|8775.4|8783.4|8777.4|8781.4|8775.4|26
1749557400000|2025-06-10 12:10:00|8780.9|8774.9|8778.9|8772.9|8781.4|8775.4|8776.4|8770.4|17
1749557700000|2025-06-10 12:15:00|8778.4|8772.4|8780.4|8774.4|8781.4|8775.4|8777.9|8771.9|7
1749558000000|2025-06-10 12:20:00|8780.9|8774.9|8781.4|8775.4|8782.4|8776.4|8777.9|8771.9|18
1749558300000|2025-06-10 12:25:00|8781.9|8775.9|8782.9|8776.9|8783.4|8777.4|8780.4|8774.4|22
1749558600000|2025-06-10 12:30:00|8782.4|8776.4|8780.9|8774.9|8783.9|8777.9|8780.4|8774.4|29
1749558900000|2025-06-10 12:35:00|8781.4|8775.4|8781.4|8775.4|8781.4|8775.4|8779.4|8773.4|11
1749559200000|2025-06-10 12:40:00|8780.9|8774.9|8782.4|8776.4|8782.9|8776.9|8779.4|8773.4|32
1749559500000|2025-06-10 12:45:00|8783.4|8777.4|8784.4|8778.4|8786.9|8780.9|8783.4|8777.4|33
1749559800000|2025-06-10 12:50:00|8783.9|8777.9|8780.4|8774.4|8785.4|8779.4|8779.4|8773.4|53
1749560100000|2025-06-10 12:55:00|8779.9|8773.9|8775.9|8769.9|8779.9|8773.9|8775.9|8769.9|26
1749560400000|2025-06-10 13:00:00|8776.4|8770.4|8785.4|8779.4|8786.4|8780.4|8775.9|8769.9|84
1749560700000|2025-06-10 13:05:00|8784.9|8778.9|8787.4|8781.4|8789.4|8783.4|8784.9|8778.9|104
1749561000000|2025-06-10 13:10:00|8786.9|8780.9|8787.4|8781.4|8789.4|8783.4|8785.4|8779.4|28
1749561300000|2025-06-10 13:15:00|8786.9|8780.9|8786.9|8780.9|8788.4|8782.4|8784.9|8778.9|113
1749561600000|2025-06-10 13:20:00|8787.4|8781.4|8782.9|8776.9|8788.9|8782.9|8782.4|8776.4|60
1749561900000|2025-06-10 13:25:00|8783.4|8777.4|8793.4|8787.4|8794.4|8788.4|8781.4|8775.4|246
1749562200000|2025-06-10 13:30:00|8792.9|8786.9|8774.4|8768.4|8796.9|8790.9|8767.9|8761.9|1046
1749562500000|2025-06-10 13:35:00|8773.9|8767.9|8774.4|8768.4|8781.4|8775.4|8768.9|8762.9|403
1749562800000|2025-06-10 13:40:00|8774.9|8768.9|8774.4|8768.4|8776.4|8770.4|8768.4|8762.4|432
1749563100000|2025-06-10 13:45:00|8773.9|8767.9|8768.9|8762.9|8775.4|8769.4|8768.9|8762.9|300
1749563400000|2025-06-10 13:50:00|8769.4|8763.4|8776.4|8770.4|8780.9|8774.9|8766.4|8760.4|522
1749563700000|2025-06-10 13:55:00|8776.9|8770.9|8780.4|8774.4|8782.9|8776.9|8773.4|8767.4|257
1749564000000|2025-06-10 14:00:00|8779.4|8773.4|8778.4|8772.4|8781.4|8775.4|8774.4|8768.4|205
1749564300000|2025-06-10 14:05:00|8779.9|8773.9|8763.4|8757.4|8780.4|8774.4|8762.4|8756.4|237
1749564600000|2025-06-10 14:10:00|8762.9|8756.9|8767.4|8761.4|8770.4|8764.4|8762.9|8756.9|274
1749564900000|2025-06-10 14:15:00|8766.9|8760.9|8767.4|8761.4|8772.4|8766.4|8764.4|8758.4|301
1749565200000|2025-06-10 14:20:00|8766.9|8760.9|8764.4|8758.4|8766.9|8760.9|8759.9|8753.9|173
1749565500000|2025-06-10 14:25:00|8765.4|8759.4|8760.4|8754.4|8768.4|8762.4|8759.9|8753.9|251
1749565800000|2025-06-10 14:30:00|8761.4|8755.4|8753.4|8747.4|8761.9|8755.9|8751.9|8745.9|374
1749566100000|2025-06-10 14:35:00|8752.9|8746.9|8757.4|8751.4|8757.4|8751.4|8749.9|8743.9|242
1749566400000|2025-06-10 14:40:00|8758.4|8752.4|8758.4|8752.4|8761.4|8755.4|8752.9|8746.9|274
1749566700000|2025-06-10 14:45:00|8759.4|8753.4|8759.4|8753.4|8759.9|8753.9|8753.4|8747.4|233
1749567000000|2025-06-10 14:50:00|8758.9|8752.9|8752.4|8746.4|8758.9|8752.9|8752.4|8746.4|108
1749567300000|2025-06-10 14:55:00|8751.4|8745.4|8747.9|8741.9|8752.4|8746.4|8745.4|8739.4|173
1749567600000|2025-06-10 15:00:00|8746.9|8740.9|8749.9|8743.9|8752.9|8746.9|8745.9|8739.9|283
1749567900000|2025-06-10 15:05:00|8748.9|8742.9|8746.9|8740.9|8750.9|8744.9|8746.9|8740.9|210
1749568200000|2025-06-10 15:10:00|8745.9|8739.9|8754.9|8748.9|8755.9|8749.9|8745.9|8739.9|166
1749568500000|2025-06-10 15:15:00|8753.9|8747.9|8751.9|8745.9|8755.9|8749.9|8750.9|8744.9|75
1749568800000|2025-06-10 15:20:00|8750.9|8744.9|8749.9|8743.9|8753.9|8747.9|8748.9|8742.9|325
1749569100000|2025-06-10 15:25:00|8750.9|8744.9|8750.9|8744.9|8754.9|8748.9|8748.9|8742.9|317
1749569400000|2025-06-10 15:30:00|8749.9|8743.9|8737.9|8731.9|8750.9|8744.9|8736.9|8730.9|265
1749569700000|2025-06-10 15:35:00|8738.9|8732.9|8742.9|8736.9|8742.9|8736.9|8736.9|8730.9|246
1749570000000|2025-06-10 15:40:00|8743.9|8737.9|8749.9|8743.9|8749.9|8743.9|8742.9|8736.9|88
1749570300000|2025-06-10 15:45:00|8748.9|8742.9|8744.9|8738.9|8748.9|8742.9|8744.9|8738.9|21
1749570600000|2025-06-10 15:50:00|8743.9|8737.9|8739.9|8733.9|8743.9|8737.9|8738.9|8732.9|37
1749570900000|2025-06-10 15:55:00|8740.9|8734.9|8736.9|8730.9|8742.9|8736.9|8736.9|8730.9|40
1749571200000|2025-06-10 16:00:00|8739.9|8733.9|8746.9|8740.9|8746.9|8740.9|8738.9|8732.9|51
1749571500000|2025-06-10 16:05:00|8745.9|8739.9|8745.9|8739.9|8746.9|8740.9|8743.9|8737.9|17
1749571800000|2025-06-10 16:10:00|8744.9|8738.9|8746.9|8740.9|8746.9|8740.9|8742.9|8736.9|20
1749572100000|2025-06-10 16:15:00|8745.9|8739.9|8746.9|8740.9|8746.9|8740.9|8744.9|8738.9|34
1749572400000|2025-06-10 16:20:00|8745.9|8739.9|8749.9|8743.9|8749.9|8743.9|8745.9|8739.9|38
1749572700000|2025-06-10 16:25:00|8750.9|8744.9|8751.9|8745.9|8752.9|8746.9|8747.9|8741.9|88
1749573000000|2025-06-10 16:30:00|8750.9|8744.9|8749.9|8743.9|8750.9|8744.9|8749.9|8743.9|25
1749573300000|2025-06-10 16:35:00|8748.9|8742.9|8750.9|8744.9|8750.9|8744.9|8748.9|8742.9|57
1749573600000|2025-06-10 16:40:00|8751.9|8745.9|8752.9|8746.9|8752.9|8746.9|8749.9|8743.9|49
1749573900000|2025-06-10 16:45:00|8751.9|8745.9|8754.9|8748.9|8754.9|8748.9|8751.9|8745.9|26
1749574200000|2025-06-10 16:50:00|8755.9|8749.9|8756.9|8750.9|8756.9|8750.9|8755.9|8749.9|22
1749574500000|2025-06-10 16:55:00|8755.9|8749.9|8755.9|8749.9|8756.9|8750.9|8754.9|8748.9|79
1749574800000|2025-06-10 17:00:00|8754.9|8748.9|8756.9|8750.9|8758.9|8752.9|8753.9|8747.9|63
1749575100000|2025-06-10 17:05:00|8755.9|8749.9|8758.9|8752.9|8758.9|8752.9|8753.9|8747.9|56
1749575400000|2025-06-10 17:10:00|8759.9|8753.9|8761.9|8755.9|8761.9|8755.9|8757.9|8751.9|101
1749575700000|2025-06-10 17:15:00|8760.9|8754.9|8758.9|8752.9|8762.9|8756.9|8756.9|8750.9|219
1749576000000|2025-06-10 17:20:00|8757.9|8751.9|8759.9|8753.9|8759.9|8753.9|8755.9|8749.9|153
1749576300000|2025-06-10 17:25:00|8758.9|8752.9|8756.9|8750.9|8759.9|8753.9|8755.9|8749.9|79
1749576600000|2025-06-10 17:30:00|8755.9|8749.9|8758.9|8752.9|8759.9|8753.9|8754.9|8748.9|30
1749576900000|2025-06-10 17:35:00|8759.9|8753.9|8759.9|8753.9|8761.9|8755.9|8759.9|8753.9|79
1749577200000|2025-06-10 17:40:00|8758.9|8752.9|8761.9|8755.9|8762.9|8756.9|8758.9|8752.9|99
1749577500000|2025-06-10 17:45:00|8762.9|8756.9|8765.9|8759.9|8765.9|8759.9|8762.9|8756.9|75
1749577800000|2025-06-10 17:50:00|8764.9|8758.9|8767.9|8761.9|8768.9|8762.9|8764.9|8758.9|80
1749578100000|2025-06-10 17:55:00|8766.9|8760.9|8761.9|8755.9|8767.9|8761.9|8761.9|8755.9|130
1749578400000|2025-06-10 18:00:00|8762.9|8756.9|8756.9|8750.9|8762.9|8756.9|8756.9|8750.9|80
1749578700000|2025-06-10 18:05:00|8755.9|8749.9|8758.9|8752.9|8758.9|8752.9|8754.9|8748.9|43
1749579000000|2025-06-10 18:10:00|8757.9|8751.9|8765.9|8759.9|8767.9|8761.9|8756.9|8750.9|165
1749579300000|2025-06-10 18:15:00|8763.9|8757.9|8764.9|8758.9|8764.9|8758.9|8763.9|8757.9|62
1749579600000|2025-06-10 18:20:00|8763.9|8757.9|8766.9|8760.9|8766.9|8760.9|8763.9|8757.9|33
1749579900000|2025-06-10 18:25:00|8765.9|8759.9|8767.9|8761.9|8768.9|8762.9|8765.9|8759.9|84
1749580200000|2025-06-10 18:30:00|8768.9|8762.9|8769.9|8763.9|8770.9|8764.9|8768.9|8762.9|93
1749580500000|2025-06-10 18:35:00|8768.9|8762.9|8767.9|8761.9|8770.9|8764.9|8767.9|8761.9|98
1749580800000|2025-06-10 18:40:00|8768.9|8762.9|8768.9|8762.9|8768.9|8762.9|8766.9|8760.9|62
1749581100000|2025-06-10 18:45:00|8767.9|8761.9|8766.9|8760.9|8767.9|8761.9|8765.9|8759.9|152
1749581400000|2025-06-10 18:50:00|8767.9|8761.9|8767.9|8761.9|8767.9|8761.9|8765.9|8759.9|35
1749581700000|2025-06-10 18:55:00|8766.9|8760.9|8790.5|8772.5|8790.6|8776.9|8766.9|8760.9|387
1749582000000|2025-06-10 19:00:00|8789.6|8771.6|8801|8783|8803.4|8785.4|8789.5|8771.5|0
1749582300000|2025-06-10 19:05:00|8801.1|8783.1|8800.7|8782.7|8806.8|8788.8|8795.7|8777.7|0
1749582600000|2025-06-10 19:10:00|8800.8|8782.8|8795.8|8777.8|8803.5|8785.5|8795.5|8777.5|0
1749582900000|2025-06-10 19:15:00|8795.9|8777.9|8796|8778|8796.1|8778.1|8791.9|8773.9|0
1749583200000|2025-06-10 19:20:00|8796.1|8778.1|8798.9|8780.9|8799.4|8781.4|8794.7|8776.7|0
1749583500000|2025-06-10 19:25:00|8798.8|8780.8|8800.9|8782.9|8801|8783|8795.1|8777.1|0
1749583800000|2025-06-10 19:30:00|8800.8|8782.8|8797.5|8779.5|8800.8|8782.8|8796.6|8778.6|0
1749584100000|2025-06-10 19:35:00|8797.4|8779.4|8798.5|8780.5|8798.6|8780.6|8795.1|8777.1|0
1749584400000|2025-06-10 19:40:00|8798.4|8780.4|8796.2|8778.2|8800.4|8782.4|8794.4|8776.4|0
1749584700000|2025-06-10 19:45:00|8796.1|8778.1|8794.1|8776.1|8798.6|8780.6|8792.8|8774.8|0
1749585000000|2025-06-10 19:50:00|8794.3|8776.3|8795.8|8777.8|8797.6|8779.6|8791.9|8773.9|0
1749585300000|2025-06-10 19:55:00|8796.2|8778.2|8804.5|8786.5|8806.7|8788.7|8795.5|8777.5|0
1749585600000|2025-06-10 20:00:00|8804.3|8786.3|8796.8|8778.8|8804.3|8786.3|8796.2|8778.2|0
1749585900000|2025-06-10 20:05:00|8796.4|8778.4|8796.6|8778.6|8797.8|8779.8|8795.3|8777.3|0
1749586200000|2025-06-10 20:10:00|8796.9|8778.9|8793.6|8775.6|8797.4|8779.4|8793.6|8775.6|0
1749586500000|2025-06-10 20:15:00|8793.9|8775.9|8798.9|8780.9|8803.2|8785.2|8793.9|8775.9|0
1749586800000|2025-06-10 20:20:00|8798.6|8780.6|8798.4|8780.4|8801.4|8783.4|8797.9|8779.9|0
1749587100000|2025-06-10 20:25:00|8798.8|8780.8|8798.1|8780.1|8799.9|8781.9|8797.8|8779.8|0
1749587400000|2025-06-10 20:30:00|8797.8|8779.8|8797.8|8779.8|8798.6|8780.6|8796.8|8778.8|0
1749587700000|2025-06-10 20:35:00|8797.9|8779.9|8798.8|8780.8|8799.7|8781.7|8797.5|8779.5|0
1749588000000|2025-06-10 20:40:00|8798.4|8780.4|8798.1|8780.1|8799.9|8781.9|8796.8|8778.8|0
1749588300000|2025-06-10 20:45:00|8797.8|8779.8|8797.6|8779.6|8799.3|8781.3|8796.8|8778.8|0
1749588600000|2025-06-10 20:50:00|8797.3|8779.3|8798|8780|8799|8781|8796.4|8778.4|0
1749588900000|2025-06-10 20:55:00|8797.6|8779.6|8797.6|8779.6|8799.1|8781.1|8796.7|8778.7|0
1749589200000|2025-06-10 21:00:00|8798.8|8780.8|8796.9|8778.9|8798.9|8780.9|8796.3|8778.3|0
1749589500000|2025-06-10 21:05:00|8797|8779|8796.9|8778.9|8797.6|8779.6|8796.9|8778.9|0
1749589800000|2025-06-10 21:10:00|8797|8779|8797.3|8779.3|8798|8780|8796.7|8778.7|0
1749590100000|2025-06-10 21:15:00|8797.2|8779.2|8797.2|8779.2|8797.8|8779.8|8797.2|8779.2|0
1749590400000|2025-06-10 21:20:00|8797.1|8779.1|8798.1|8780.1|8798.1|8780.1|8797.1|8779.1|0
1749590700000|2025-06-10 21:25:00|8798|8780|8797.4|8779.4|8798.1|8780.1|8797.4|8779.4|0
1749591000000|2025-06-10 21:30:00|8797.6|8779.6|8797.3|8779.3|8797.6|8779.6|8797.3|8779.3|0
1749591300000|2025-06-10 21:35:00|8797.4|8779.4|8797.4|8779.4|8797.4|8779.4|8797.3|8779.3|0
1749591600000|2025-06-10 21:40:00|8797.3|8779.3|8797.6|8779.6|8797.7|8779.7|8797.3|8779.3|0
1749591900000|2025-06-10 21:45:00|8797.7|8779.7|8797.3|8779.3|8797.8|8779.8|8796.8|8778.8|0
1749592200000|2025-06-10 21:50:00|8797.7|8779.7|8797.3|8779.3|8797.7|8779.7|8797|8779|0
1749592500000|2025-06-10 21:55:00|8797|8779|8796.2|8778.2|8797.8|8779.8|8795.3|8777.3|0
1749592800000|2025-06-10 22:00:00|8796.7|8778.7|8797.6|8779.6|8800.6|8782.6|8796.7|8778.7|0
1749593100000|2025-06-10 22:05:00|8797.8|8779.8|8799.6|8781.6|8800.5|8782.5|8796.9|8778.9|0
1749593400000|2025-06-10 22:10:00|8799.4|8781.4|8798.7|8780.7|8800.1|8782.1|8798|8780|0
1749593700000|2025-06-10 22:15:00|8798.6|8780.6|8800.1|8782.1|8800.8|8782.8|8798.6|8780.6|0
1749594000000|2025-06-10 22:20:00|8799.9|8781.9|8799.7|8781.7|8800.9|8782.9|8797.9|8779.9|0
1749594300000|2025-06-10 22:25:00|8799.6|8781.6|8797.9|8779.9|8801.9|8783.9|8797.9|8779.9|0
1749594600000|2025-06-10 22:30:00|8797.7|8779.7|8797.6|8779.6|8797.9|8779.9|8796.2|8778.2|0
1749594900000|2025-06-10 22:35:00|8797.5|8779.5|8798.1|8780.1|8799.3|8781.3|8797.2|8779.2|0
1749595200000|2025-06-10 22:40:00|8798.4|8780.4|8798.8|8780.8|8800.3|8782.3|8798.1|8780.1|0
1749595500000|2025-06-10 22:45:00|8799|8781|8799.6|8781.6|8799.6|8781.6|8798.4|8780.4|0
1749595800000|2025-06-10 22:50:00|8799.5|8781.5|8807.1|8789.1|8808.7|8790.7|8798.3|8780.3|0
1749596100000|2025-06-10 22:55:00|8807.3|8789.3|8820.2|8802.2|8823.4|8805.4|8805.8|8787.8|0
1749596400000|2025-06-10 23:00:00|8821.6|8803.6|8811.2|8793.2|8821.6|8803.6|8810.8|8792.8|0
1749596700000|2025-06-10 23:05:00|8811.1|8793.1|8799.7|8781.7|8812.3|8794.3|8798.6|8780.6|0
1749597000000|2025-06-10 23:10:00|8799.5|8781.5|8811.3|8793.3|8813.4|8795.4|8797.9|8779.9|0
1749597300000|2025-06-10 23:15:00|8811.2|8793.2|8819.4|8801.4|8825.2|8807.2|8811.2|8793.2|0
1749597600000|2025-06-10 23:20:00|8819.1|8801.1|8814.9|8796.9|8820.8|8802.8|8814.2|8796.2|0
1749597900000|2025-06-10 23:25:00|8815|8797|8817.3|8799.3|8818.6|8800.6|8814.5|8796.5|0
1749598200000|2025-06-10 23:30:00|8817.5|8799.5|8815.5|8797.5|8817.5|8799.5|8815.2|8797.2|0
1749598500000|2025-06-10 23:35:00|8815.2|8797.2|8806|8788|8815.9|8797.9|8806|8788|0
1749598800000|2025-06-10 23:40:00|8805.8|8787.8|8806|8788|8807.8|8789.8|8804|8786|0
1749599100000|2025-06-10 23:45:00|8805.4|8787.4|8802.1|8784.1|8806.7|8788.7|8801.8|8783.8|0
1749599400000|2025-06-10 23:50:00|8802|8784|8802.5|8784.5|8804.3|8786.3|8800.7|8782.7|0
1749599700000|2025-06-10 23:55:00|8802.7|8784.7|8806.1|8788.1|8806.1|8788.1|8802.5|8784.5|0
1749600000000|2025-06-11 00:00:00|8805.4|8787.4|8807.7|8789.7|8809.1|8791.1|8802.7|8784.7|0
1749600300000|2025-06-11 00:05:00|8807.5|8789.5|8805.1|8787.1|8807.5|8789.5|8800.7|8782.7|0
1749600600000|2025-06-11 00:10:00|8806|8788|8802|8784|8806|8788|8795.5|8777.5|0
1749600900000|2025-06-11 00:15:00|8801.8|8783.8|8804.3|8786.3|8805.7|8787.7|8801.3|8783.3|0
1749601200000|2025-06-11 00:20:00|8804.1|8786.1|8801.2|8783.2|8804.1|8786.1|8798.3|8780.3|0
1749601500000|2025-06-11 00:25:00|8800.9|8782.9|8797.9|8779.9|8801.2|8783.2|8797.9|8779.9|0
1749601800000|2025-06-11 00:30:00|8798|8780|8796.4|8778.4|8799.1|8781.1|8796|8778|0
1749602100000|2025-06-11 00:35:00|8796.3|8778.3|8796.7|8778.7|8798.2|8780.2|8795.4|8777.4|0
1749602400000|2025-06-11 00:40:00|8796.5|8778.5|8797.5|8779.5|8798.3|8780.3|8794.3|8776.3|0
1749602700000|2025-06-11 00:45:00|8797.4|8779.4|8794.4|8776.4|8797.5|8779.5|8793.8|8775.8|0
1749603000000|2025-06-11 00:50:00|8794.1|8776.1|8796|8778|8796|8778|8792|8774|0
1749603300000|2025-06-11 00:55:00|8795.8|8777.8|8793.3|8775.3|8796.4|8778.4|8791.7|8773.7|0
1749603600000|2025-06-11 01:00:00|8793|8775|8798.8|8780.8|8801.3|8783.3|8792.3|8774.3|0
1749603900000|2025-06-11 01:05:00|8798.6|8780.6|8796.9|8778.9|8799.6|8781.6|8795.9|8777.9|0
1749604200000|2025-06-11 01:10:00|8797.1|8779.1|8805.6|8787.6|8807.4|8789.4|8795.5|8777.5|0
1749604500000|2025-06-11 01:15:00|8807.7|8789.7|8792.8|8786.8|8810.8|8804.8|8790.8|8784.8|963
1749604800000|2025-06-11 01:20:00|8793.8|8787.8|8789.8|8783.8|8797.8|8791.8|8787.8|8781.8|456
1749605100000|2025-06-11 01:25:00|8788.8|8782.8|8790.8|8784.8|8792.8|8786.8|8786.8|8780.8|610
1749605400000|2025-06-11 01:30:00|8788.8|8782.8|8820.8|8814.8|8824.8|8818.8|8783.8|8777.8|2735
1749605700000|2025-06-11 01:35:00|8821.8|8815.8|8830.8|8824.8|8835.8|8829.8|8810.8|8804.8|2149
1749606000000|2025-06-11 01:40:00|8829.8|8823.8|8845.8|8839.8|8845.8|8839.8|8820.8|8814.8|1617
1749606300000|2025-06-11 01:45:00|8846.8|8840.8|8853.8|8847.8|8857.8|8851.8|8845.8|8839.8|1570
1749606600000|2025-06-11 01:50:00|8852.8|8846.8|8858.8|8852.8|8864.8|8858.8|8850.8|8844.8|1686
1749606900000|2025-06-11 01:55:00|8859.8|8853.8|8854.8|8848.8|8864.8|8858.8|8852.8|8846.8|1077
1749607200000|2025-06-11 02:00:00|8853.8|8847.8|8852.8|8846.8|8860.8|8854.8|8838.8|8832.8|1544
1749607500000|2025-06-11 02:05:00|8853.8|8847.8|8847.8|8841.8|8853.8|8847.8|8841.8|8835.8|1270
1749607800000|2025-06-11 02:10:00|8848.8|8842.8|8853.8|8847.8|8856.8|8850.8|8840.8|8834.8|1096
1749608100000|2025-06-11 02:15:00|8854.8|8848.8|8852.8|8846.8|8861.8|8855.8|8837.8|8831.8|1258
1749608400000|2025-06-11 02:20:00|8853.8|8847.8|8840.8|8834.8|8854.8|8848.8|8833.8|8827.8|862
1749608700000|2025-06-11 02:25:00|8839.8|8833.8|8841.8|8835.8|8843.8|8837.8|8824.8|8818.8|937
1749609000000|2025-06-11 02:30:00|8842.8|8836.8|8845.8|8839.8|8849.8|8843.8|8834.8|8828.8|639
1749609300000|2025-06-11 02:35:00|8846.8|8840.8|8860.8|8854.8|8861.8|8855.8|8841.8|8835.8|851
1749609600000|2025-06-11 02:40:00|8859.8|8853.8|8858.8|8852.8|8866.8|8860.8|8858.8|8852.8|970
1749609900000|2025-06-11 02:45:00|8860.8|8854.8|8841.8|8835.8|8860.8|8854.8|8841.8|8835.8|605
1749610200000|2025-06-11 02:50:00|8842.8|8836.8|8842.8|8836.8|8853.8|8847.8|8841.8|8835.8|869
1749610500000|2025-06-11 02:55:00|8843.8|8837.8|8835.8|8829.8|8847.8|8841.8|8835.8|8829.8|1495
1749610800000|2025-06-11 03:00:00|8834.8|8828.8|8833.8|8827.8|8838.8|8832.8|8828.8|8822.8|1271
1749611100000|2025-06-11 03:05:00|8834.8|8828.8|8843.8|8837.8|8844.8|8838.8|8832.8|8826.8|525
1749611400000|2025-06-11 03:10:00|8844.8|8838.8|8847.8|8841.8|8849.8|8843.8|8840.8|8834.8|313
1749611700000|2025-06-11 03:15:00|8846.8|8840.8|8862.8|8856.8|8864.8|8858.8|8846.8|8840.8|1893
1749612000000|2025-06-11 03:20:00|8863.8|8857.8|8870.8|8864.8|8874.8|8868.8|8862.8|8856.8|1233
1749612300000|2025-06-11 03:25:00|8872.8|8866.8|8871.8|8865.8|8879.8|8873.8|8870.8|8864.8|861
1749612600000|2025-06-11 03:30:00|8872.8|8866.8|8859.8|8853.8|8874.8|8868.8|8857.8|8851.8|564
1749612900000|2025-06-11 03:35:00|8860.8|8854.8|8860.8|8854.8|8863.8|8857.8|8857.8|8851.8|368
1749613200000|2025-06-11 03:40:00|8859.8|8853.8|8870.8|8864.8|8870.8|8864.8|8859.8|8853.8|484
1749613500000|2025-06-11 03:45:00|8871.8|8865.8|8870.8|8864.8|8873.8|8867.8|8868.8|8862.8|370
1749613800000|2025-06-11 03:50:00|8869.8|8863.8|8876.8|8870.8|8877.8|8871.8|8869.8|8863.8|563
1749614100000|2025-06-11 03:55:00|8875.8|8869.8|8876.8|8870.8|8878.8|8872.8|8873.8|8867.8|375
1749614400000|2025-06-11 04:00:00|8882.8|8864.8|8882.8|8864.8|8883.1|8865.1|8882.1|8864.1|12
1749614700000|2025-06-11 04:05:00|8883|8865|8882.5|8864.5|8883|8865|8881.8|8863.8|0
1749615000000|2025-06-11 04:10:00|8882.6|8864.6|8882.7|8864.7|8884|8866|8881.7|8863.7|0
1749615300000|2025-06-11 04:15:00|8882.6|8864.6|8884.1|8866.1|8885.7|8867.7|8882.2|8864.2|0
1749615600000|2025-06-11 04:20:00|8884.3|8866.3|8883|8865|8884.4|8866.4|8882.7|8864.7|0
1749615900000|2025-06-11 04:25:00|8883.2|8865.2|8879.3|8861.3|8883.8|8865.8|8879.1|8861.1|0
1749616200000|2025-06-11 04:30:00|8879.6|8861.6|8878.9|8860.9|8880.4|8862.4|8878.6|8860.6|0
1749616500000|2025-06-11 04:35:00|8878.7|8860.7|8879.1|8861.1|8879.1|8861.1|8877|8859|0
1749616800000|2025-06-11 04:40:00|8879.2|8861.2|8876.8|8858.8|8879.4|8861.4|8876.4|8858.4|0
1749617100000|2025-06-11 04:45:00|8876.9|8858.9|8878.2|8860.2|8878.4|8860.4|8876|8858|0
1749617400000|2025-06-11 04:50:00|8878|8860|8877.5|8859.5|8878.2|8860.2|8876.7|8858.7|0
1749617700000|2025-06-11 04:55:00|8877.3|8859.3|8874.9|8856.9|8877.5|8859.5|8873.1|8855.1|5
1749618000000|2025-06-11 05:00:00|8875.2|8857.2|8880.8|8874.8|8889.8|8883.8|8873.8|8857.2|3164
1749618300000|2025-06-11 05:05:00|8879.8|8873.8|8877.8|8871.8|8882.8|8876.8|8869.8|8863.8|869
1749618600000|2025-06-11 05:10:00|8878.8|8872.8|8878.8|8872.8|8883.8|8877.8|8872.8|8866.8|631
1749618900000|2025-06-11 05:15:00|8877.8|8871.8|8871.8|8865.8|8878.8|8872.8|8862.8|8856.8|1125
1749619200000|2025-06-11 05:20:00|8870.8|8864.8|8867.8|8861.8|8872.8|8866.8|8863.8|8857.8|557
1749619500000|2025-06-11 05:25:00|8866.8|8860.8|8869.8|8863.8|8873.8|8867.8|8864.8|8858.8|399
1749619800000|2025-06-11 05:30:00|8870.8|8864.8|8871.8|8865.8|8875.8|8869.8|8868.8|8862.8|1024
1749620100000|2025-06-11 05:35:00|8872.8|8866.8|8871.8|8865.8|8877.8|8871.8|8869.8|8863.8|406
1749620400000|2025-06-11 05:40:00|8872.8|8866.8|8871.8|8865.8|8877.8|8871.8|8870.8|8864.8|703
1749620700000|2025-06-11 05:45:00|8872.8|8866.8|8884.8|8878.8|8887.8|8881.8|8871.8|8865.8|484
1749621000000|2025-06-11 05:50:00|8885.8|8879.8|8889.8|8883.8|8892.8|8886.8|8879.8|8873.8|599
1749621300000|2025-06-11 05:55:00|8890.8|8884.8|8872.8|8866.8|8891.8|8885.8|8870.8|8864.8|598
1749621600000|2025-06-11 06:00:00|8873.8|8867.8|8887.8|8881.8|8889.8|8883.8|8873.8|8867.8|809
1749621900000|2025-06-11 06:05:00|8886.8|8880.8|8889.8|8883.8|8893.8|8887.8|8885.8|8879.8|962
1749622200000|2025-06-11 06:10:00|8888.8|8882.8|8894.8|8888.8|8897.8|8891.8|8888.8|8882.8|782
1749622500000|2025-06-11 06:15:00|8896.8|8890.8|8892.8|8886.8|8898.8|8892.8|8891.8|8885.8|522
1749622800000|2025-06-11 06:20:00|8893.8|8887.8|8893.8|8887.8|8898.8|8892.8|8892.8|8886.8|558
1749623100000|2025-06-11 06:25:00|8894.8|8888.8|8888.8|8882.8|8898.8|8892.8|8885.8|8879.8|762
1749623400000|2025-06-11 06:30:00|8887.8|8881.8|8892.8|8886.8|8893.8|8887.8|8881.8|8875.8|897
1749623700000|2025-06-11 06:35:00|8893.8|8887.8|8887.8|8881.8|8893.8|8887.8|8883.8|8877.8|521
1749624000000|2025-06-11 06:40:00|8886.8|8880.8|8882.8|8876.8|8887.8|8881.8|8880.8|8874.8|530
1749624300000|2025-06-11 06:45:00|8883.8|8877.8|8880.8|8874.8|8885.8|8879.8|8875.8|8869.8|521
1749624600000|2025-06-11 06:50:00|8879.8|8873.8|8880.8|8874.8|8880.8|8874.8|8873.8|8867.8|581
1749624900000|2025-06-11 06:55:00|8878.8|8872.8|8877.8|8871.8|8882.8|8876.8|8875.8|8869.8|438
1749625200000|2025-06-11 07:00:00|8878.8|8872.8|8875.8|8869.8|8879.8|8873.8|8870.8|8864.8|596
1749625500000|2025-06-11 07:05:00|8876.8|8870.8|8871.8|8865.8|8879.8|8873.8|8868.8|8862.8|568
1749625800000|2025-06-11 07:10:00|8870.8|8864.8|8870.8|8864.8|8876.8|8870.8|8866.8|8860.8|580
1749626100000|2025-06-11 07:15:00|8871.8|8865.8|8873.8|8867.8|8876.8|8870.8|8870.8|8864.8|442
1749626400000|2025-06-11 07:20:00|8874.8|8868.8|8878.8|8872.8|8879.8|8873.8|8874.8|8868.8|545
1749626700000|2025-06-11 07:25:00|8877.8|8871.8|8876.8|8870.8|8877.8|8871.8|8872.8|8866.8|842
1749627000000|2025-06-11 07:30:00|8877.8|8871.8|8870.8|8864.8|8877.8|8871.8|8865.8|8859.8|1050
1749627300000|2025-06-11 07:35:00|8869.8|8863.8|8876.8|8870.8|8876.8|8870.8|8866.8|8860.8|1121
1749627600000|2025-06-11 07:40:00|8875.8|8869.8|8870.8|8864.8|8875.8|8869.8|8868.8|8862.8|1127
1749627900000|2025-06-11 07:45:00|8869.8|8863.8|8872.8|8866.8|8874.8|8868.8|8865.8|8859.8|1278
1749628200000|2025-06-11 07:50:00|8871.8|8865.8|8867.8|8861.8|8872.8|8866.8|8866.8|8860.8|842
1749628500000|2025-06-11 07:55:00|8868.8|8862.8|8872.8|8866.8|8874.8|8868.8|8867.8|8861.8|1413
1749628800000|2025-06-11 08:00:00|8861.1|8855.1|8858.1|8852.1|8861.1|8855.1|8854.1|8848.1|1578
1749629100000|2025-06-11 08:05:00|8857.1|8851.1|8860.1|8854.1|8860.1|8854.1|8850.1|8844.1|2486
1749629400000|2025-06-11 08:10:00|8858.1|8852.1|8853.1|8847.1|8859.1|8853.1|8851.1|8845.1|2620
1749629700000|2025-06-11 08:15:00|8854.1|8848.1|8855.1|8849.1|8857.1|8851.1|8852.1|8846.1|723
1749630000000|2025-06-11 08:20:00|8856.1|8850.1|8865.1|8859.1|8865.1|8859.1|8855.1|8849.1|1746
1749630300000|2025-06-11 08:25:00|8864.1|8858.1|8873.1|8867.1|8875.1|8869.1|8863.1|8857.1|1182
1749630600000|2025-06-11 08:30:00|8876.1|8858.1|8879.1|8861.1|8879.4|8861.4|8875|8857|0
1749630900000|2025-06-11 08:35:00|8879.2|8861.2|8880.8|8862.8|8881|8863|8878.9|8860.9|0
1749631200000|2025-06-11 08:40:00|8880.7|8862.7|8878.1|8860.1|8880.8|8862.8|8877.2|8859.2|245
1749631500000|2025-06-11 08:45:00|8877.9|8859.9|8878.8|8860.8|8878.9|8860.9|8877|8859|0
1749631800000|2025-06-11 08:50:00|8878.6|8860.6|8879.6|8861.6|8879.8|8861.8|8877.6|8859.6|0
1749632100000|2025-06-11 08:55:00|8879.5|8861.5|8878.6|8860.6|8879.5|8861.5|8877.8|8859.8|0
1749632400000|2025-06-11 09:00:00|8878.8|8860.8|8877.2|8859.2|8878.9|8860.9|8875.2|8857.2|0
1749632700000|2025-06-11 09:05:00|8877.1|8859.1|8877.3|8859.3|8878.1|8860.1|8875.8|8857.8|0
1749633000000|2025-06-11 09:10:00|8877.1|8859.1|8876.6|8858.6|8877.6|8859.6|8875.8|8857.8|0
1749633300000|2025-06-11 09:15:00|8872.6|8866.6|8868.1|8862.1|8873.1|8867.1|8867.1|8861.1|182
1749633600000|2025-06-11 09:20:00|8867.6|8861.6|8865.1|8859.1|8869.6|8863.6|8864.6|8858.6|100
1749633900000|2025-06-11 09:25:00|8864.6|8858.6|8867.1|8861.1|8867.1|8861.1|8863.6|8857.6|117
1749634200000|2025-06-11 09:30:00|8867.6|8861.6|8867.1|8861.1|8868.6|8862.6|8864.1|8858.1|72
1749634500000|2025-06-11 09:35:00|8867.6|8861.6|8867.1|8861.1|8868.1|8862.1|8863.6|8857.6|186
1749634800000|2025-06-11 09:40:00|8866.6|8860.6|8862.6|8856.6|8867.6|8861.6|8861.6|8855.6|18
1749635100000|2025-06-11 09:45:00|8862.1|8856.1|8860.6|8854.6|8862.6|8856.6|8860.1|8854.1|32
1749635400000|2025-06-11 09:50:00|8860.1|8854.1|8857.6|8851.6|8860.1|8854.1|8856.6|8850.6|61
1749635700000|2025-06-11 09:55:00|8858.6|8852.6|8856.6|8850.6|8858.6|8852.6|8856.6|8850.6|21
1749636000000|2025-06-11 10:00:00|8858.1|8852.1|8860.1|8854.1|8860.1|8854.1|8856.6|8850.6|54
1749636300000|2025-06-11 10:05:00|8859.6|8853.6|8862.6|8856.6|8863.1|8857.1|8858.6|8852.6|52
1749636600000|2025-06-11 10:10:00|8862.1|8856.1|8868.6|8862.6|8868.6|8862.6|8862.1|8856.1|107
1749636900000|2025-06-11 10:15:00|8867.6|8861.6|8864.6|8858.6|8868.6|8862.6|8864.6|8858.6|87
1749637200000|2025-06-11 10:20:00|8865.1|8859.1|8864.6|8858.6|8867.6|8861.6|8864.6|8858.6|41
1749637500000|2025-06-11 10:25:00|8864.1|8858.1|8865.6|8859.6|8866.1|8860.1|8863.6|8857.6|18
1749637800000|2025-06-11 10:30:00|8866.1|8860.1|8866.6|8860.6|8866.6|8860.6|8863.1|8857.1|58
1749638100000|2025-06-11 10:35:00|8865.6|8859.6|8864.6|8858.6|8866.1|8860.1|8863.6|8857.6|27
1749638400000|2025-06-11 10:40:00|8865.1|8859.1|8863.6|8857.6|8865.1|8859.1|8859.6|8853.6|107
1749638700000|2025-06-11 10:45:00|8864.1|8858.1|8865.6|8859.6|8867.6|8861.6|8863.6|8857.6|197
1749639000000|2025-06-11 10:50:00|8866.1|8860.1|8865.1|8859.1|8866.6|8860.6|8860.6|8854.6|77
1749639300000|2025-06-11 10:55:00|8865.6|8859.6|8864.6|8858.6|8865.6|8859.6|8862.6|8856.6|57
1749639600000|2025-06-11 11:00:00|8864.1|8858.1|8861.6|8855.6|8864.1|8858.1|8860.6|8854.6|71
1749639900000|2025-06-11 11:05:00|8861.1|8855.1|8859.1|8853.1|8863.6|8857.6|8858.6|8852.6|28
1749640200000|2025-06-11 11:10:00|8858.6|8852.6|8858.6|8852.6|8860.6|8854.6|8857.6|8851.6|14
1749640500000|2025-06-11 11:15:00|8859.1|8853.1|8856.6|8850.6|8859.6|8853.6|8855.6|8849.6|28
1749640800000|2025-06-11 11:20:00|8856.1|8850.1|8854.1|8848.1|8856.1|8850.1|8852.1|8846.1|111
1749641100000|2025-06-11 11:25:00|8854.6|8848.6|8855.6|8849.6|8856.1|8850.1|8852.6|8846.6|56
1749641400000|2025-06-11 11:30:00|8856.1|8850.1|8857.1|8851.1|8857.1|8851.1|8854.6|8848.6|4
1749641700000|2025-06-11 11:35:00|8856.6|8850.6|8856.1|8850.1|8858.1|8852.1|8855.6|8849.6|8
1749642000000|2025-06-11 11:40:00|8856.6|8850.6|8858.6|8852.6|8858.6|8852.6|8856.6|8850.6|15
1749642300000|2025-06-11 11:45:00|8858.1|8852.1|8858.1|8852.1|8859.1|8853.1|8857.6|8851.6|1
1749642600000|2025-06-11 11:50:00|8857.6|8851.6|8857.6|8851.6|8858.6|8852.6|8855.6|8849.6|19
1749642900000|2025-06-11 11:55:00|8858.1|8852.1|8855.6|8849.6|8860.1|8854.1|8855.6|8849.6|29
1749643200000|2025-06-11 12:00:00|8856.1|8850.1|8866.6|8860.6|8875.1|8869.1|8844.6|8838.6|1691
1749643500000|2025-06-11 12:05:00|8865.6|8859.6|8849.6|8843.6|8880.1|8874.1|8846.1|8840.1|894
1749643800000|2025-06-11 12:10:00|8850.1|8844.1|8849.1|8843.1|8859.1|8853.1|8847.6|8841.6|157
1749644100000|2025-06-11 12:15:00|8848.6|8842.6|8850.1|8844.1|8850.6|8844.6|8841.6|8835.6|185
1749644400000|2025-06-11 12:20:00|8850.6|8844.6|8860.6|8854.6|8863.6|8857.6|8848.1|8842.1|156
1749644700000|2025-06-11 12:25:00|8860.1|8854.1|8866.1|8860.1|8871.1|8865.1|8857.1|8851.1|303
1749645000000|2025-06-11 12:30:00|8855.6|8849.6|8886.1|8880.1|8891.1|8885.1|8855.6|8849.6|692
1749645300000|2025-06-11 12:35:00|8886.6|8880.6|8882.6|8876.6|8891.6|8885.6|8882.6|8876.6|180
1749645600000|2025-06-11 12:40:00|8882.1|8876.1|8874.6|8868.6|8885.6|8879.6|8869.6|8863.6|336
1749645900000|2025-06-11 12:45:00|8875.1|8869.1|8869.1|8863.1|8875.6|8869.6|8867.1|8861.1|573
1749646200000|2025-06-11 12:50:00|8869.6|8863.6|8864.6|8858.6|8880.1|8874.1|8858.6|8852.6|228
1749646500000|2025-06-11 12:55:00|8865.1|8859.1|8861.6|8855.6|8865.6|8859.6|8858.6|8852.6|52
1749646800000|2025-06-11 13:00:00|8862.6|8856.6|8859.1|8853.1|8864.1|8858.1|8854.6|8848.6|322
1749647100000|2025-06-11 13:05:00|8858.6|8852.6|8863.6|8857.6|8867.6|8861.6|8858.6|8852.6|159
1749647400000|2025-06-11 13:10:00|8864.1|8858.1|8868.1|8862.1|8869.6|8863.6|8861.1|8855.1|143
1749647700000|2025-06-11 13:15:00|8868.6|8862.6|8867.6|8861.6|8870.6|8864.6|8861.6|8855.6|44
1749648000000|2025-06-11 13:20:00|8867.1|8861.1|8859.1|8853.1|8868.1|8862.1|8858.6|8852.6|136
1749648300000|2025-06-11 13:25:00|8859.6|8853.6|8853.6|8847.6|8859.6|8853.6|8852.1|8846.1|168
1749648600000|2025-06-11 13:30:00|8853.1|8847.1|8868.6|8862.6|8870.1|8864.1|8852.6|8846.6|886
1749648900000|2025-06-11 13:35:00|8869.1|8863.1|8848.6|8842.6|8872.1|8866.1|8848.6|8842.6|555
1749649200000|2025-06-11 13:40:00|8849.1|8843.1|8841.1|8835.1|8851.1|8845.1|8841.1|8835.1|295
1749649500000|2025-06-11 13:45:00|8840.6|8834.6|8838.6|8832.6|8841.1|8835.1|8827.6|8821.6|437
1749649800000|2025-06-11 13:50:00|8839.1|8833.1|8834.6|8828.6|8842.6|8836.6|8834.1|8828.1|197
1749650100000|2025-06-11 13:55:00|8834.1|8828.1|8838.1|8832.1|8840.1|8834.1|8831.1|8825.1|232
1749650400000|2025-06-11 14:00:00|8837.6|8831.6|8841.6|8835.6|8846.6|8840.6|8836.6|8830.6|443
1749650700000|2025-06-11 14:05:00|8842.1|8836.1|8839.6|8833.6|8844.1|8838.1|8838.6|8832.6|412
1749651000000|2025-06-11 14:10:00|8839.1|8833.1|8842.6|8836.6|8842.6|8836.6|8835.6|8829.6|318
1749651300000|2025-06-11 14:15:00|8842.1|8836.1|8849.6|8843.6|8852.6|8846.6|8842.1|8836.1|202
1749651600000|2025-06-11 14:20:00|8849.1|8843.1|8843.1|8837.1|8849.6|8843.6|8840.1|8834.1|195
1749651900000|2025-06-11 14:25:00|8842.6|8836.6|8842.1|8836.1|8844.6|8838.6|8838.6|8832.6|181
1749652200000|2025-06-11 14:30:00|8841.6|8835.6|8845.6|8839.6|8845.6|8839.6|8833.1|8827.1|331
1749652500000|2025-06-11 14:35:00|8846.6|8840.6|8843.6|8837.6|8846.6|8840.6|8841.1|8835.1|97
1749652800000|2025-06-11 14:40:00|8842.6|8836.6|8847.1|8841.1|8847.6|8841.6|8840.6|8834.6|101
1749653100000|2025-06-11 14:45:00|8847.6|8841.6|8846.1|8840.1|8850.6|8844.6|8845.6|8839.6|132
1749653400000|2025-06-11 14:50:00|8846.6|8840.6|8845.6|8839.6|8847.6|8841.6|8841.6|8835.6|141
1749653700000|2025-06-11 14:55:00|8846.6|8840.6|8845.1|8839.1|8848.1|8842.1|8843.1|8837.1|79
1749654000000|2025-06-11 15:00:00|8844.1|8838.1|8841.1|8835.1|8845.1|8839.1|8840.1|8834.1|86
1749654300000|2025-06-11 15:05:00|8842.1|8836.1|8836.1|8830.1|8845.1|8839.1|8834.1|8828.1|569
1749654600000|2025-06-11 15:10:00|8837.1|8831.1|8839.1|8833.1|8839.1|8833.1|8832.1|8826.1|203
1749654900000|2025-06-11 15:15:00|8838.1|8832.1|8847.1|8841.1|8848.1|8842.1|8838.1|8832.1|213
1749655200000|2025-06-11 15:20:00|8846.1|8840.1|8845.1|8839.1|8854.1|8848.1|8845.1|8839.1|287
1749655500000|2025-06-11 15:25:00|8846.1|8840.1|8852.1|8846.1|8852.1|8846.1|8837.1|8831.1|362
1749655800000|2025-06-11 15:30:00|8851.1|8845.1|8849.1|8843.1|8852.1|8846.1|8846.1|8840.1|260
1749656100000|2025-06-11 15:35:00|8851.1|8845.1|8854.1|8848.1|8857.1|8851.1|8851.1|8845.1|290
1749656400000|2025-06-11 15:40:00|8853.1|8847.1|8855.1|8849.1|8856.1|8850.1|8853.1|8847.1|96
1749656700000|2025-06-11 15:45:00|8856.1|8850.1|8858.1|8852.1|8859.1|8853.1|8855.1|8849.1|156
1749657000000|2025-06-11 15:50:00|8860.1|8854.1|8862.1|8856.1|8862.1|8856.1|8860.1|8854.1|73
1749657300000|2025-06-11 15:55:00|8861.1|8855.1|8861.1|8855.1|8862.1|8856.1|8857.1|8851.1|116
1749657600000|2025-06-11 16:00:00|8862.1|8856.1|8860.1|8854.1|8863.1|8857.1|8860.1|8854.1|71
1749657900000|2025-06-11 16:05:00|8859.1|8853.1|8859.1|8853.1|8860.1|8854.1|8856.1|8850.1|83
1749658200000|2025-06-11 16:10:00|8858.1|8852.1|8854.1|8848.1|8858.1|8852.1|8851.1|8845.1|113
1749658500000|2025-06-11 16:15:00|8855.1|8849.1|8853.1|8847.1|8857.1|8851.1|8851.1|8845.1|100
1749658800000|2025-06-11 16:20:00|8852.1|8846.1|8849.1|8843.1|8852.1|8846.1|8845.1|8839.1|173
1749659100000|2025-06-11 16:25:00|8848.1|8842.1|8852.1|8846.1|8852.1|8846.1|8848.1|8842.1|70
1749659400000|2025-06-11 16:30:00|8851.1|8845.1|8850.1|8844.1|8852.1|8846.1|8848.1|8842.1|88
1749659700000|2025-06-11 16:35:00|8849.1|8843.1|8844.1|8838.1|8849.1|8843.1|8844.1|8838.1|107
1749660000000|2025-06-11 16:40:00|8845.1|8839.1|8849.1|8843.1|8850.1|8844.1|8845.1|8839.1|83
1749660300000|2025-06-11 16:45:00|8848.1|8842.1|8852.1|8846.1|8852.1|8846.1|8847.1|8841.1|90
1749660600000|2025-06-11 16:50:00|8851.1|8845.1|8848.1|8842.1|8852.1|8846.1|8847.1|8841.1|118
1749660900000|2025-06-11 16:55:00|8849.1|8843.1|8851.1|8845.1|8851.1|8845.1|8848.1|8842.1|64
1749661200000|2025-06-11 17:00:00|8850.1|8844.1|8856.1|8850.1|8856.1|8850.1|8850.1|8844.1|100
1749661500000|2025-06-11 17:05:00|8855.1|8849.1|8855.1|8849.1|8857.1|8851.1|8853.1|8847.1|92
1749661800000|2025-06-11 17:10:00|8856.1|8850.1|8856.1|8850.1|8857.1|8851.1|8855.1|8849.1|43
1749662100000|2025-06-11 17:15:00|8857.1|8851.1|8853.1|8847.1|8857.1|8851.1|8853.1|8847.1|44
1749662400000|2025-06-11 17:20:00|8852.1|8846.1|8857.1|8851.1|8857.1|8851.1|8852.1|8846.1|23
1749662700000|2025-06-11 17:25:00|8858.1|8852.1|8855.1|8849.1|8858.1|8852.1|8854.1|8848.1|77
1749663000000|2025-06-11 17:30:00|8856.1|8850.1|8855.1|8849.1|8857.1|8851.1|8854.1|8848.1|60
1749663300000|2025-06-11 17:35:00|8856.1|8850.1|8855.1|8849.1|8857.1|8851.1|8855.1|8849.1|62
1749663600000|2025-06-11 17:40:00|8856.1|8850.1|8856.1|8850.1|8856.1|8850.1|8854.1|8848.1|50
1749663900000|2025-06-11 17:45:00|8857.1|8851.1|8856.1|8850.1|8858.1|8852.1|8855.1|8849.1|67
1749664200000|2025-06-11 17:50:00|8855.1|8849.1|8855.1|8849.1|8856.1|8850.1|8853.1|8847.1|73
1749664500000|2025-06-11 17:55:00|8856.1|8850.1|8852.1|8846.1|8857.1|8851.1|8852.1|8846.1|59
1749664800000|2025-06-11 18:00:00|8853.1|8847.1|8844.1|8838.1|8853.1|8847.1|8843.1|8837.1|99
1749665100000|2025-06-11 18:05:00|8845.1|8839.1|8847.1|8841.1|8848.1|8842.1|8844.1|8838.1|43
1749665400000|2025-06-11 18:10:00|8846.1|8840.1|8840.1|8834.1|8848.1|8842.1|8840.1|8834.1|115
1749665700000|2025-06-11 18:15:00|8839.1|8833.1|8834.1|8828.1|8840.1|8834.1|8831.1|8825.1|244
1749666000000|2025-06-11 18:20:00|8835.1|8829.1|8839.1|8833.1|8840.1|8834.1|8835.1|8829.1|72
1749666300000|2025-06-11 18:25:00|8838.1|8832.1|8836.1|8830.1|8839.1|8833.1|8835.1|8829.1|53
1749666600000|2025-06-11 18:30:00|8835.1|8829.1|8838.1|8832.1|8838.1|8832.1|8832.1|8826.1|71
1749666900000|2025-06-11 18:35:00|8837.1|8831.1|8839.1|8833.1|8840.1|8834.1|8836.1|8830.1|35
1749667200000|2025-06-11 18:40:00|8838.1|8832.1|8838.1|8832.1|8839.1|8833.1|8837.1|8831.1|31
1749667500000|2025-06-11 18:45:00|8837.1|8831.1|8839.1|8833.1|8839.1|8833.1|8837.1|8831.1|26
1749667800000|2025-06-11 18:50:00|8838.1|8832.1|8837.1|8831.1|8840.1|8834.1|8836.1|8830.1|99
1749668100000|2025-06-11 18:55:00|8836.1|8830.1|8839.8|8821.8|8839.8|8830.1|8833.1|8821.7|99
1749668400000|2025-06-11 19:00:00|8839.7|8821.7|8838.4|8820.4|8840|8822|8837.8|8819.8|0
1749668700000|2025-06-11 19:05:00|8838.2|8820.2|8839|8821|8839.2|8821.2|8835.7|8817.7|0
1749669000000|2025-06-11 19:10:00|8839.1|8821.1|8840|8822|8840.2|8822.2|8838.3|8820.3|0
1749669300000|2025-06-11 19:15:00|8839.9|8821.9|8835.5|8817.5|8840|8822|8835.4|8817.4|0
1749669600000|2025-06-11 19:20:00|8835.4|8817.4|8837.9|8819.9|8838.2|8820.2|8832.5|8814.5|0
1749669900000|2025-06-11 19:25:00|8838|8820|8836.3|8818.3|8839|8821|8834.9|8816.9|0
1749670200000|2025-06-11 19:30:00|8836.2|8818.2|8832.6|8814.6|8837.9|8819.9|8832.6|8814.6|0
1749670500000|2025-06-11 19:35:00|8832.7|8814.7|8835.6|8817.6|8836.4|8818.4|8832.4|8814.4|0
1749670800000|2025-06-11 19:40:00|8835.5|8817.5|8837.5|8819.5|8837.7|8819.7|8835|8817|0
1749671100000|2025-06-11 19:45:00|8837.6|8819.6|8835.3|8817.3|8837.9|8819.9|8835.3|8817.3|0
1749671400000|2025-06-11 19:50:00|8835.7|8817.7|8839.2|8821.2|8841.2|8823.2|8835.6|8817.6|0
1749671700000|2025-06-11 19:55:00|8839.1|8821.1|8843.9|8825.9|8845.3|8827.3|8839|8821|0
1749672000000|2025-06-11 20:00:00|8844.1|8826.1|8843.5|8825.5|8844.7|8826.7|8840.8|8822.8|0
1749672300000|2025-06-11 20:05:00|8843.7|8825.7|8843.9|8825.9|8845|8827|8842.7|8824.7|0
1749672600000|2025-06-11 20:10:00|8844.1|8826.1|8844.6|8826.6|8845.8|8827.8|8843.8|8825.8|0
1749672900000|2025-06-11 20:15:00|8844.8|8826.8|8848.3|8830.3|8849.1|8831.1|8844.5|8826.5|0
1749673200000|2025-06-11 20:20:00|8848.4|8830.4|8847.8|8829.8|8849.1|8831.1|8847.1|8829.1|0
1749673500000|2025-06-11 20:25:00|8847.7|8829.7|8846.9|8828.9|8848.5|8830.5|8846.5|8828.5|0
1749673800000|2025-06-11 20:30:00|8847|8829|8845.3|8827.3|8847.3|8829.3|8844.6|8826.6|0
1749674100000|2025-06-11 20:35:00|8844.6|8826.6|8844.3|8826.3|8845.2|8827.2|8843.2|8825.2|0
1749674400000|2025-06-11 20:40:00|8844.1|8826.1|8843.4|8825.4|8844.5|8826.5|8843|8825|0
1749674700000|2025-06-11 20:45:00|8844|8826|8843|8825|8844.3|8826.3|8842.5|8824.5|0
1749675000000|2025-06-11 20:50:00|8843.2|8825.2|8843.7|8825.7|8844.2|8826.2|8843|8825|0
1749675300000|2025-06-11 20:55:00|8843.6|8825.6|8844|8826|8844.7|8826.7|8842.9|8824.9|0
1749675600000|2025-06-11 21:00:00|8844.1|8826.1|8844.2|8826.2|8845.2|8827.2|8843.2|8825.2|0
1749675900000|2025-06-11 21:05:00|8844.4|8826.4|8844.9|8826.9|8844.9|8826.9|8844.3|8826.3|0
1749676200000|2025-06-11 21:10:00|8845|8827|8845.2|8827.2|8845.2|8827.2|8844.9|8826.9|0
1749676500000|2025-06-11 21:15:00|8845.4|8827.4|8844.6|8826.6|8845.4|8827.4|8844.5|8826.5|0
1749676800000|2025-06-11 21:20:00|8844.4|8826.4|8842.4|8824.4|8844.4|8826.4|8842.2|8824.2|0
1749677100000|2025-06-11 21:25:00|8842.7|8824.7|8840.6|8822.6|8842.7|8824.7|8840.6|8822.6|0
1749677400000|2025-06-11 21:30:00|8840.5|8822.5|8841.3|8823.3|8841.3|8823.3|8840.5|8822.5|0
1749677700000|2025-06-11 21:35:00|8841.2|8823.2|8841.4|8823.4|8841.5|8823.5|8841.2|8823.2|0
1749678000000|2025-06-11 21:40:00|8841.3|8823.3|8840.9|8822.9|8841.3|8823.3|8840.8|8822.8|0
1749678300000|2025-06-11 21:45:00|8841|8823|8840.7|8822.7|8841.4|8823.4|8840.7|8822.7|0
1749678600000|2025-06-11 21:50:00|8841.2|8823.2|8841|8823|8841.4|8823.4|8841|8823|0
1749678900000|2025-06-11 21:55:00|8840.7|8822.7|8840.5|8822.5|8841|8823|8840.4|8822.4|0
1749679200000|2025-06-11 22:00:00|8841.9|8823.9|8838|8820|8842.3|8824.3|8837.3|8819.3|0
1749679500000|2025-06-11 22:05:00|8838.1|8820.1|8841.8|8823.8|8842.5|8824.5|8838|8820|0
1749679800000|2025-06-11 22:10:00|8841.7|8823.7|8842.8|8824.8|8842.8|8824.8|8841.3|8823.3|0
1749680100000|2025-06-11 22:15:00|8842.7|8824.7|8841.5|8823.5|8842.7|8824.7|8841.2|8823.2|0
1749680400000|2025-06-11 22:20:00|8841.7|8823.7|8843.4|8825.4|8844.2|8826.2|8841.5|8823.5|0
1749680700000|2025-06-11 22:25:00|8843|8825|8845.4|8827.4|8845.9|8827.9|8843|8825|0
1749681000000|2025-06-11 22:30:00|8845.5|8827.5|8846.4|8828.4|8846.7|8828.7|8845.4|8827.4|0
1749681300000|2025-06-11 22:35:00|8846.5|8828.5|8844|8826|8847.1|8829.1|8843.5|8825.5|0
1749681600000|2025-06-11 22:40:00|8844.1|8826.1|8844|8826|8845.1|8827.1|8842.8|8824.8|0
1749681900000|2025-06-11 22:45:00|8844.2|8826.2|8843.8|8825.8|8844.3|8826.3|8843|8825|0
1749682200000|2025-06-11 22:50:00|8843.9|8825.9|8837.4|8819.4|8843.9|8825.9|8837.4|8819.4|0
1749682500000|2025-06-11 22:55:00|8837.2|8819.2|8835.5|8817.5|8837.3|8819.3|8833.7|8815.7|0
1749682800000|2025-06-11 23:00:00|8834.8|8816.8|8835.6|8817.6|8837|8819|8834.6|8816.6|0
1749683100000|2025-06-11 23:05:00|8835.5|8817.5|8836.1|8818.1|8836.6|8818.6|8832.6|8814.6|0
1749683400000|2025-06-11 23:10:00|8836|8818|8834.5|8816.5|8836.8|8818.8|8833.1|8815.1|0
1749683700000|2025-06-11 23:15:00|8834.6|8816.6|8833.3|8815.3|8835|8817|8832.9|8814.9|0
1749684000000|2025-06-11 23:20:00|8833.2|8815.2|8835.4|8817.4|8836|8818|8833.1|8815.1|0
1749684300000|2025-06-11 23:25:00|8835.3|8817.3|8834.4|8816.4|8835.6|8817.6|8833.7|8815.7|0
1749684600000|2025-06-11 23:30:00|8834.3|8816.3|8836.1|8818.1|8836.3|8818.3|8834|8816|0
1749684900000|2025-06-11 23:35:00|8836.7|8818.7|8838.4|8820.4|8839.3|8821.3|8836.5|8818.5|0
1749685200000|2025-06-11 23:40:00|8838.6|8820.6|8838.8|8820.8|8840.5|8822.5|8838.6|8820.6|0
1749685500000|2025-06-11 23:45:00|8838.9|8820.9|8836.4|8818.4|8838.9|8820.9|8835.9|8817.9|0
1749685800000|2025-06-11 23:50:00|8836.3|8818.3|8836.2|8818.2|8836.5|8818.5|8834.9|8816.9|0
1749686100000|2025-06-11 23:55:00|8836.3|8818.3|8835.5|8817.5|8837.2|8819.2|8835.3|8817.3|0
1749686400000|2025-06-12 00:00:00|8835.7|8817.7|8834.4|8816.4|8837.6|8819.6|8834.3|8816.3|0
1749686700000|2025-06-12 00:05:00|8834.2|8816.2|8833.4|8815.4|8834.3|8816.3|8831.1|8813.1|0
1749687000000|2025-06-12 00:10:00|8833.5|8815.5|8833.4|8815.4|8835|8817|8832.5|8814.5|0
1749687300000|2025-06-12 00:15:00|8833.5|8815.5|8833|8815|8834.4|8816.4|8832.3|8814.3|0
1749687600000|2025-06-12 00:20:00|8832.9|8814.9|8833.2|8815.2|8835.2|8817.2|8832.9|8814.9|0
1749687900000|2025-06-12 00:25:00|8833.1|8815.1|8829.9|8811.9|8834.8|8816.8|8828.7|8810.7|0
1749688200000|2025-06-12 00:30:00|8830.1|8812.1|8833.6|8815.6|8834|8816|8829.7|8811.7|0
1749688500000|2025-06-12 00:35:00|8833.7|8815.7|8830.4|8812.4|8834|8816|8827.2|8809.2|0
1749688800000|2025-06-12 00:40:00|8830.2|8812.2|8830.8|8812.8|8832|8814|8827.7|8809.7|0
1749689100000|2025-06-12 00:45:00|8830.7|8812.7|8828.7|8810.7|8830.7|8812.7|8828.7|8810.7|0
1749689400000|2025-06-12 00:50:00|8828.5|8810.5|8824.3|8806.3|8828.5|8810.5|8823.5|8805.5|0
1749689700000|2025-06-12 00:55:00|8824.2|8806.2|8826.7|8808.7|8826.7|8808.7|8824|8806|0
1749690000000|2025-06-12 01:00:00|8826.9|8808.9|8821.8|8803.8|8829.2|8811.2|8821.6|8803.6|0
1749690300000|2025-06-12 01:05:00|8821.7|8803.7|8822.4|8804.4|8823.6|8805.6|8821.6|8803.6|0
1749690600000|2025-06-12 01:10:00|8822.6|8804.6|8827.3|8809.3|8828|8810|8822.3|8804.3|0
1749690900000|2025-06-12 01:15:00|8828.1|8810.1|8813.1|8807.1|8836.1|8830.1|8803.1|8797.1|1268
1749691200000|2025-06-12 01:20:00|8814.1|8808.1|8797.1|8791.1|8814.1|8808.1|8793.1|8787.1|1232
1749691500000|2025-06-12 01:25:00|8796.1|8790.1|8798.1|8792.1|8805.1|8799.1|8796.1|8790.1|717
1749691800000|2025-06-12 01:30:00|8796.1|8790.1|8814.1|8808.1|8817.1|8811.1|8788.1|8782.1|2686
1749692100000|2025-06-12 01:35:00|8815.1|8809.1|8798.1|8792.1|8815.1|8809.1|8786.1|8780.1|1831
1749692400000|2025-06-12 01:40:00|8799.1|8793.1|8797.1|8791.1|8801.1|8795.1|8785.1|8779.1|982
1749692700000|2025-06-12 01:45:00|8798.1|8792.1|8797.1|8791.1|8803.1|8797.1|8790.1|8784.1|865
1749693000000|2025-06-12 01:50:00|8798.1|8792.1|8790.1|8784.1|8807.1|8801.1|8789.1|8783.1|1192
1749693300000|2025-06-12 01:55:00|8791.1|8785.1|8805.4|8799.4|8806.4|8800.4|8784.4|8778.4|914
1749693600000|2025-06-12 02:00:00|8804.4|8798.4|8803.4|8797.4|8808.4|8802.4|8795.4|8789.4|1061
1749693900000|2025-06-12 02:05:00|8804.4|8798.4|8808.4|8802.4|8813.4|8807.4|8797.4|8791.4|1144
1749694200000|2025-06-12 02:10:00|8809.4|8803.4|8805.4|8799.4|8818.4|8812.4|8804.4|8798.4|853
1749694500000|2025-06-12 02:15:00|8804.4|8798.4|8808.4|8802.4|8812.4|8806.4|8800.4|8794.4|655
1749694800000|2025-06-12 02:20:00|8809.4|8803.4|8809.4|8803.4|8816.4|8810.4|8802.4|8796.4|907
1749695100000|2025-06-12 02:25:00|8810.4|8804.4|8820.4|8814.4|8823.4|8817.4|8808.4|8802.4|807
1749695400000|2025-06-12 02:30:00|8819.4|8813.4|8829.4|8823.4|8832.4|8826.4|8816.4|8810.4|816
1749695700000|2025-06-12 02:35:00|8830.4|8824.4|8841.4|8835.4|8841.4|8835.4|8829.4|8823.4|915
1749696000000|2025-06-12 02:40:00|8840.4|8834.4|8835.4|8829.4|8844.4|8838.4|8834.4|8828.4|481
1749696300000|2025-06-12 02:45:00|8834.4|8828.4|8829.4|8823.4|8835.4|8829.4|8824.4|8818.4|357
1749696600000|2025-06-12 02:50:00|8828.4|8822.4|8828.4|8822.4|8830.4|8824.4|8822.4|8816.4|799
1749696900000|2025-06-12 02:55:00|8829.4|8823.4|8838.4|8832.4|8847.4|8841.4|8827.4|8821.4|1326
1749697200000|2025-06-12 03:00:00|8839.4|8833.4|8834.4|8828.4|8843.4|8837.4|8833.4|8827.4|549
1749697500000|2025-06-12 03:05:00|8835.4|8829.4|8830.4|8824.4|8840.4|8834.4|8827.4|8821.4|482
1749697800000|2025-06-12 03:10:00|8831.4|8825.4|8830.4|8824.4|8836.4|8830.4|8826.4|8820.4|918
1749698100000|2025-06-12 03:15:00|8829.4|8823.4|8820.4|8814.4|8829.4|8823.4|8818.4|8812.4|571
1749698400000|2025-06-12 03:20:00|8819.4|8813.4|8826.4|8820.4|8826.4|8820.4|8815.4|8809.4|495
1749698700000|2025-06-12 03:25:00|8827.4|8821.4|8827.4|8821.4|8833.4|8827.4|8825.4|8819.4|551
1749699000000|2025-06-12 03:30:00|8826.4|8820.4|8826.4|8820.4|8827.4|8821.4|8824.4|8818.4|230
1749699300000|2025-06-12 03:35:00|8825.4|8819.4|8828.4|8822.4|8829.4|8823.4|8823.4|8817.4|179
1749699600000|2025-06-12 03:40:00|8827.4|8821.4|8826.4|8820.4|8828.4|8822.4|8824.4|8818.4|113
1749699900000|2025-06-12 03:45:00|8827.4|8821.4|8828.4|8822.4|8830.4|8824.4|8824.4|8818.4|348
1749700200000|2025-06-12 03:50:00|8827.4|8821.4|8826.4|8820.4|8828.4|8822.4|8824.4|8818.4|225
1749700500000|2025-06-12 03:55:00|8825.4|8819.4|8826.4|8820.4|8828.4|8822.4|8824.4|8818.4|810
1749700800000|2025-06-12 04:00:00|8831.4|8813.4|8834.7|8816.7|8834.7|8816.7|8830.7|8812.7|0
1749701100000|2025-06-12 04:05:00|8834.6|8816.6|8833.4|8815.4|8834.8|8816.8|8833.3|8815.3|0
1749701400000|2025-06-12 04:10:00|8833.6|8815.6|8832|8814|8833.8|8815.8|8831.6|8813.6|0
1749701700000|2025-06-12 04:15:00|8831.9|8813.9|8833.5|8815.5|8834|8816|8831.8|8813.8|0
1749702000000|2025-06-12 04:20:00|8833.6|8815.6|8833.9|8815.9|8834.3|8816.3|8833.3|8815.3|0
1749702300000|2025-06-12 04:25:00|8833.8|8815.8|8833.9|8815.9|8834.3|8816.3|8832.8|8814.8|0
1749702600000|2025-06-12 04:30:00|8834|8816|8833|8815|8834.1|8816.1|8832.4|8814.4|0
1749702900000|2025-06-12 04:35:00|8832.9|8814.9|8831.5|8813.5|8833|8815|8830.8|8812.8|0
1749703200000|2025-06-12 04:40:00|8831.6|8813.6|8832.7|8814.7|8832.8|8814.8|8831.6|8813.6|0
1749703500000|2025-06-12 04:45:00|8832.6|8814.6|8834.2|8816.2|8834.9|8816.9|8832.6|8814.6|0
1749703800000|2025-06-12 04:50:00|8834.3|8816.3|8834.8|8816.8|8835.3|8817.3|8833.7|8815.7|0
1749704100000|2025-06-12 04:55:00|8834.9|8816.9|8835.8|8817.8|8836.1|8818.1|8834.8|8816.8|3
1749704400000|2025-06-12 05:00:00|8835.6|8817.6|8821.4|8815.4|8835.7|8823.4|8815.4|8809.4|888
1749704700000|2025-06-12 05:05:00|8822.4|8816.4|8809.4|8803.4|8823.4|8817.4|8808.4|8802.4|554
1749705000000|2025-06-12 05:10:00|8808.4|8802.4|8810.4|8804.4|8810.4|8804.4|8804.4|8798.4|624
1749705300000|2025-06-12 05:15:00|8809.4|8803.4|8806.4|8800.4|8814.4|8808.4|8805.4|8799.4|521
1749705600000|2025-06-12 05:20:00|8805.4|8799.4|8802.4|8796.4|8808.4|8802.4|8798.4|8792.4|1478
1749705900000|2025-06-12 05:25:00|8803.4|8797.4|8778.4|8772.4|8803.4|8797.4|8778.4|8772.4|852
1749706200000|2025-06-12 05:30:00|8779.4|8773.4|8779.4|8773.4|8789.4|8783.4|8774.4|8768.4|1324
1749706500000|2025-06-12 05:35:00|8780.4|8774.4|8774.4|8768.4|8783.4|8777.4|8772.4|8766.4|1253
1749706800000|2025-06-12 05:40:00|8773.4|8767.4|8768.4|8762.4|8773.4|8767.4|8763.4|8757.4|1092
1749707100000|2025-06-12 05:45:00|8770.4|8764.4|8782.4|8776.4|8783.4|8777.4|8768.4|8762.4|723
1749707400000|2025-06-12 05:50:00|8781.4|8775.4|8776.4|8770.4|8784.4|8778.4|8774.4|8768.4|659
1749707700000|2025-06-12 05:55:00|8777.4|8771.4|8779.4|8773.4|8781.4|8775.4|8774.4|8768.4|262
1749708000000|2025-06-12 06:00:00|8778.4|8772.4|8775.4|8769.4|8781.4|8775.4|8770.4|8764.4|615
1749708300000|2025-06-12 06:05:00|8776.4|8770.4|8774.4|8768.4|8777.4|8771.4|8770.4|8764.4|406
1749708600000|2025-06-12 06:10:00|8773.4|8767.4|8778.4|8772.4|8780.4|8774.4|8771.4|8765.4|368
1749708900000|2025-06-12 06:15:00|8779.4|8773.4|8781.4|8775.4|8783.4|8777.4|8775.4|8769.4|450
1749709200000|2025-06-12 06:20:00|8780.4|8774.4|8784.4|8778.4|8786.4|8780.4|8779.4|8773.4|510
1749709500000|2025-06-12 06:25:00|8783.4|8777.4|8774.4|8768.4|8785.4|8779.4|8773.4|8767.4|368
1749709800000|2025-06-12 06:30:00|8775.4|8769.4|8782.4|8776.4|8784.4|8778.4|8771.4|8765.4|660
1749710100000|2025-06-12 06:35:00|8784.4|8778.4|8777.4|8771.4|8785.4|8779.4|8777.4|8771.4|569
1749710400000|2025-06-12 06:40:00|8776.4|8770.4|8781.4|8775.4|8784.4|8778.4|8773.4|8767.4|647
1749710700000|2025-06-12 06:45:00|8780.4|8774.4|8770.4|8764.4|8782.4|8776.4|8768.4|8762.4|596
1749711000000|2025-06-12 06:50:00|8771.4|8765.4|8776.4|8770.4|8777.4|8771.4|8771.4|8765.4|289
1749711300000|2025-06-12 06:55:00|8777.4|8771.4|8776.4|8770.4|8778.4|8772.4|8775.4|8769.4|306
1749711600000|2025-06-12 07:00:00|8777.4|8771.4|8786.4|8780.4|8786.4|8780.4|8771.4|8765.4|727
1749711900000|2025-06-12 07:05:00|8787.4|8781.4|8774.4|8768.4|8789.4|8783.4|8773.4|8767.4|437
1749712200000|2025-06-12 07:10:00|8775.4|8769.4|8765.4|8759.4|8776.4|8770.4|8763.4|8757.4|478
1749712500000|2025-06-12 07:15:00|8764.4|8758.4|8764.4|8758.4|8766.4|8760.4|8759.4|8753.4|590
1749712800000|2025-06-12 07:20:00|8763.4|8757.4|8763.4|8757.4|8767.4|8761.4|8762.4|8756.4|559
1749713100000|2025-06-12 07:25:00|8762.4|8756.4|8759.4|8753.4|8763.4|8757.4|8758.4|8752.4|486
1749713400000|2025-06-12 07:30:00|8758.4|8752.4|8747.4|8741.4|8758.4|8752.4|8745.4|8739.4|842
1749713700000|2025-06-12 07:35:00|8748.4|8742.4|8741.4|8735.4|8748.4|8742.4|8740.4|8734.4|841
1749714000000|2025-06-12 07:40:00|8740.4|8734.4|8740.4|8734.4|8742.4|8736.4|8734.4|8728.4|1555
1749714300000|2025-06-12 07:45:00|8739.4|8733.4|8741.4|8735.4|8743.4|8737.4|8737.4|8731.4|954
1749714600000|2025-06-12 07:50:00|8740.4|8734.4|8722.4|8716.4|8740.4|8734.4|8722.4|8716.4|1463
1749714900000|2025-06-12 07:55:00|8723.4|8717.4|8729.4|8723.4|8730.4|8724.4|8721.4|8715.4|1812
1749715200000|2025-06-12 08:00:00|8728.4|8722.4|8732.4|8726.4|8732.4|8726.4|8727.4|8721.4|1603
1749715500000|2025-06-12 08:05:00|8731.4|8725.4|8739.4|8733.4|8740.4|8734.4|8729.4|8723.4|1760
1749715800000|2025-06-12 08:10:00|8738.4|8732.4|8737.4|8731.4|8742.4|8736.4|8736.4|8730.4|962
1749716100000|2025-06-12 08:15:00|8738.4|8732.4|8741.4|8735.4|8742.4|8736.4|8737.4|8731.4|762
1749716400000|2025-06-12 08:20:00|8742.4|8736.4|8744.4|8738.4|8744.4|8738.4|8741.4|8735.4|395
1749716700000|2025-06-12 08:25:00|8745.4|8739.4|8748.4|8742.4|8748.4|8742.4|8743.4|8737.4|715
1749717000000|2025-06-12 08:30:00|8751.4|8733.4|8750.3|8732.3|8751.9|8733.9|8749.5|8731.5|0
1749717300000|2025-06-12 08:35:00|8750.2|8732.2|8751|8733|8751.9|8733.9|8748.6|8730.6|8
1749717600000|2025-06-12 08:40:00|8750.8|8732.8|8754.2|8736.2|8755.3|8737.3|8750.8|8732.8|0
1749717900000|2025-06-12 08:45:00|8754.3|8736.3|8758.2|8740.2|8759|8741|8753|8735|0
1749718200000|2025-06-12 08:50:00|8758.7|8740.7|8759.8|8741.8|8760.4|8742.4|8758.2|8740.2|0
1749718500000|2025-06-12 08:55:00|8759.7|8741.7|8761|8743|8761.7|8743.7|8759.5|8741.5|0
1749718800000|2025-06-12 09:00:00|8761.2|8743.2|8760.6|8742.6|8763.3|8745.3|8759.7|8741.7|0
1749719100000|2025-06-12 09:05:00|8761|8743|8763|8745|8763.5|8745.5|8761|8743|0
1749719400000|2025-06-12 09:10:00|8763.1|8745.1|8761.6|8743.6|8764.2|8746.2|8761.6|8743.6|0
1749719700000|2025-06-12 09:15:00|8753.4|8747.4|8753.9|8747.9|8756.9|8750.9|8749.9|8743.9|408
1749720000000|2025-06-12 09:20:00|8754.4|8748.4|8748.9|8742.9|8759.4|8753.4|8748.4|8742.4|218
1749720300000|2025-06-12 09:25:00|8749.4|8743.4|8746.9|8740.9|8750.4|8744.4|8741.9|8735.9|195
1749720600000|2025-06-12 09:30:00|8746.4|8740.4|8745.4|8739.4|8747.9|8741.9|8742.9|8736.9|35
1749720900000|2025-06-12 09:35:00|8745.9|8739.9|8746.9|8740.9|8749.4|8743.4|8744.9|8738.9|67
1749721200000|2025-06-12 09:40:00|8747.4|8741.4|8743.9|8737.9|8747.4|8741.4|8741.9|8735.9|18
1749721500000|2025-06-12 09:45:00|8743.4|8737.4|8746.9|8740.9|8748.9|8742.9|8742.9|8736.9|29
1749721800000|2025-06-12 09:50:00|8746.4|8740.4|8748.9|8742.9|8751.9|8745.9|8745.4|8739.4|29
1749722100000|2025-06-12 09:55:00|8749.9|8743.9|8743.9|8737.9|8749.9|8743.9|8743.9|8737.9|47
1749722400000|2025-06-12 10:00:00|8743.4|8737.4|8744.9|8738.9|8747.9|8741.9|8740.9|8734.9|78
1749722700000|2025-06-12 10:05:00|8743.9|8737.9|8741.4|8735.4|8746.4|8740.4|8740.9|8734.9|42
1749723000000|2025-06-12 10:10:00|8740.9|8734.9|8744.9|8738.9|8746.9|8740.9|8740.9|8734.9|91
1749723300000|2025-06-12 10:15:00|8745.4|8739.4|8749.4|8743.4|8751.9|8745.9|8745.4|8739.4|53
1749723600000|2025-06-12 10:20:00|8749.9|8743.9|8747.4|8741.4|8750.9|8744.9|8741.9|8735.9|108
1749723900000|2025-06-12 10:25:00|8746.9|8740.9|8751.9|8745.9|8753.4|8747.4|8743.9|8737.9|277
1749724200000|2025-06-12 10:30:00|8752.9|8746.9|8753.9|8747.9|8757.9|8751.9|8752.4|8746.4|99
1749724500000|2025-06-12 10:35:00|8754.9|8748.9|8759.9|8753.9|8760.9|8754.9|8752.4|8746.4|127
1749724800000|2025-06-12 10:40:00|8760.4|8754.4|8760.4|8754.4|8765.9|8759.9|8758.9|8752.9|207
1749725100000|2025-06-12 10:45:00|8760.9|8754.9|8762.9|8756.9|8764.9|8758.9|8760.4|8754.4|26
1749725400000|2025-06-12 10:50:00|8763.4|8757.4|8766.9|8760.9|8768.4|8762.4|8762.9|8756.9|178
1749725700000|2025-06-12 10:55:00|8767.4|8761.4|8765.9|8759.9|8769.9|8763.9|8764.9|8758.9|92
1749726000000|2025-06-12 11:00:00|8766.4|8760.4|8768.9|8762.9|8769.9|8763.9|8765.9|8759.9|51
1749726300000|2025-06-12 11:05:00|8768.4|8762.4|8768.4|8762.4|8770.4|8764.4|8763.9|8757.9|80
1749726600000|2025-06-12 11:10:00|8768.9|8762.9|8764.9|8758.9|8768.9|8762.9|8764.9|8758.9|27
1749726900000|2025-06-12 11:15:00|8764.4|8758.4|8763.9|8757.9|8765.9|8759.9|8762.4|8756.4|22
1749727200000|2025-06-12 11:20:00|8763.4|8757.4|8764.9|8758.9|8764.9|8758.9|8762.4|8756.4|22
1749727500000|2025-06-12 11:25:00|8764.4|8758.4|8762.9|8756.9|8766.9|8760.9|8762.9|8756.9|33
1749727800000|2025-06-12 11:30:00|8762.4|8756.4|8762.9|8756.9|8764.9|8758.9|8761.4|8755.4|55
1749728100000|2025-06-12 11:35:00|8761.9|8755.9|8761.4|8755.4|8763.4|8757.4|8758.9|8752.9|124
1749728400000|2025-06-12 11:40:00|8761.9|8755.9|8764.4|8758.4|8765.9|8759.9|8761.9|8755.9|78
1749728700000|2025-06-12 11:45:00|8764.9|8758.9|8764.9|8758.9|8766.9|8760.9|8764.4|8758.4|68
1749729000000|2025-06-12 11:50:00|8764.4|8758.4|8764.9|8758.9|8765.9|8759.9|8759.9|8753.9|137
1749729300000|2025-06-12 11:55:00|8765.9|8759.9|8764.9|8758.9|8765.9|8759.9|8761.9|8755.9|121
1749729600000|2025-06-12 12:00:00|8764.4|8758.4|8765.9|8759.9|8766.9|8760.9|8763.9|8757.9|70
1749729900000|2025-06-12 12:05:00|8766.9|8760.9|8765.4|8759.4|8767.4|8761.4|8764.9|8758.9|96
1749730200000|2025-06-12 12:10:00|8764.9|8758.9|8767.9|8761.9|8768.4|8762.4|8763.9|8757.9|68
1749730500000|2025-06-12 12:15:00|8767.4|8761.4|8770.9|8764.9|8771.9|8765.9|8766.9|8760.9|85
1749730800000|2025-06-12 12:20:00|8771.4|8765.4|8768.9|8762.9|8771.4|8765.4|8768.9|8762.9|34
1749731100000|2025-06-12 12:25:00|8768.4|8762.4|8764.4|8758.4|8768.9|8762.9|8761.4|8755.4|134
1749731400000|2025-06-12 12:30:00|8766.9|8760.9|8769.9|8763.9|8773.9|8767.9|8764.4|8758.4|165
1749731700000|2025-06-12 12:35:00|8769.4|8763.4|8778.9|8772.9|8780.9|8774.9|8769.4|8763.4|121
1749732000000|2025-06-12 12:40:00|8779.9|8773.9|8781.9|8775.9|8782.9|8776.9|8779.9|8773.9|178
1749732300000|2025-06-12 12:45:00|8782.9|8776.9|8781.4|8775.4|8782.9|8776.9|8779.4|8773.4|99
1749732600000|2025-06-12 12:50:00|8781.9|8775.9|8781.9|8775.9|8783.9|8777.9|8780.9|8774.9|45
1749732900000|2025-06-12 12:55:00|8782.4|8776.4|8779.9|8773.9|8785.4|8779.4|8779.9|8773.9|72
1749733200000|2025-06-12 13:00:00|8779.4|8773.4|8781.9|8775.9|8786.9|8780.9|8777.9|8771.9|206
1749733500000|2025-06-12 13:05:00|8781.4|8775.4|8781.9|8775.9|8782.9|8776.9|8778.9|8772.9|61
1749733800000|2025-06-12 13:10:00|8781.4|8775.4|8778.4|8772.4|8781.9|8775.9|8777.9|8771.9|32
1749734100000|2025-06-12 13:15:00|8777.9|8771.9|8777.9|8771.9|8778.9|8772.9|8775.9|8769.9|44
1749734400000|2025-06-12 13:20:00|8777.4|8771.4|8776.4|8770.4|8777.9|8771.9|8775.9|8769.9|38
1749734700000|2025-06-12 13:25:00|8775.9|8769.9|8776.9|8770.9|8779.4|8773.4|8774.9|8768.9|62
1749735000000|2025-06-12 13:30:00|8776.4|8770.4|8770.9|8764.9|8776.4|8770.4|8760.9|8754.9|760
1749735300000|2025-06-12 13:35:00|8770.4|8764.4|8782.9|8776.9|8785.9|8779.9|8767.9|8761.9|476
1749735600000|2025-06-12 13:40:00|8783.4|8777.4|8786.4|8780.4|8790.9|8784.9|8782.4|8776.4|220
1749735900000|2025-06-12 13:45:00|8785.9|8779.9|8783.9|8777.9|8792.4|8786.4|8781.4|8775.4|247
1749736200000|2025-06-12 13:50:00|8784.4|8778.4|8782.4|8776.4|8788.9|8782.9|8779.9|8773.9|222
1749736500000|2025-06-12 13:55:00|8782.9|8776.9|8782.9|8776.9|8784.9|8778.9|8776.4|8770.4|261
1749736800000|2025-06-12 14:00:00|8783.9|8777.9|8781.9|8775.9|8785.9|8779.9|8778.4|8772.4|100
1749737100000|2025-06-12 14:05:00|8782.4|8776.4|8784.9|8778.9|8784.9|8778.9|8779.9|8773.9|140
1749737400000|2025-06-12 14:10:00|8784.4|8778.4|8783.9|8777.9|8786.9|8780.9|8780.4|8774.4|241
1749737700000|2025-06-12 14:15:00|8782.9|8776.9|8785.9|8779.9|8787.9|8781.9|8781.4|8775.4|365
1749738000000|2025-06-12 14:20:00|8786.4|8780.4|8791.4|8785.4|8791.4|8785.4|8783.4|8777.4|158
1749738300000|2025-06-12 14:25:00|8791.9|8785.9|8787.9|8781.9|8792.4|8786.4|8785.9|8779.9|92
1749738600000|2025-06-12 14:30:00|8787.4|8781.4|8784.9|8778.9|8790.9|8784.9|8784.9|8778.9|175
1749738900000|2025-06-12 14:35:00|8783.9|8777.9|8782.9|8776.9|8784.9|8778.9|8780.9|8774.9|202
1749739200000|2025-06-12 14:40:00|8783.4|8777.4|8785.4|8779.4|8786.9|8780.9|8782.9|8776.9|153
1749739500000|2025-06-12 14:45:00|8784.9|8778.9|8786.9|8780.9|8786.9|8780.9|8783.9|8777.9|59
1749739800000|2025-06-12 14:50:00|8786.4|8780.4|8786.9|8780.9|8788.9|8782.9|8781.9|8775.9|193
1749740100000|2025-06-12 14:55:00|8787.4|8781.4|8782.4|8776.4|8787.9|8781.9|8780.9|8774.9|147
1749740400000|2025-06-12 15:00:00|8783.4|8777.4|8780.4|8774.4|8783.4|8777.4|8778.4|8772.4|185
1749740700000|2025-06-12 15:05:00|8779.4|8773.4|8777.4|8771.4|8781.4|8775.4|8777.4|8771.4|58
1749741000000|2025-06-12 15:10:00|8775.4|8769.4|8778.4|8772.4|8781.4|8775.4|8775.4|8769.4|68
1749741300000|2025-06-12 15:15:00|8777.4|8771.4|8776.4|8770.4|8777.4|8771.4|8774.4|8768.4|23
1749741600000|2025-06-12 15:20:00|8775.4|8769.4|8771.4|8765.4|8776.4|8770.4|8771.4|8765.4|230
1749741900000|2025-06-12 15:25:00|8770.4|8764.4|8769.4|8763.4|8774.4|8768.4|8769.4|8763.4|161
1749742200000|2025-06-12 15:30:00|8770.4|8764.4|8772.4|8766.4|8772.4|8766.4|8767.4|8761.4|127
1749742500000|2025-06-12 15:35:00|8773.4|8767.4|8772.4|8766.4|8774.4|8768.4|8770.4|8764.4|100
1749742800000|2025-06-12 15:40:00|8773.4|8767.4|8775.4|8769.4|8775.4|8769.4|8772.4|8766.4|84
1749743100000|2025-06-12 15:45:00|8776.4|8770.4|8777.4|8771.4|8778.4|8772.4|8774.4|8768.4|108
1749743400000|2025-06-12 15:50:00|8778.4|8772.4|8781.4|8775.4|8781.4|8775.4|8777.4|8771.4|53
1749743700000|2025-06-12 15:55:00|8780.4|8774.4|8779.4|8773.4|8780.4|8774.4|8778.4|8772.4|22
1749744000000|2025-06-12 16:00:00|8778.4|8772.4|8777.4|8771.4|8780.4|8774.4|8777.4|8771.4|8
1749744300000|2025-06-12 16:05:00|8779.4|8773.4|8781.4|8775.4|8781.4|8775.4|8776.4|8770.4|68
1749744600000|2025-06-12 16:10:00|8782.4|8776.4|8781.4|8775.4|8784.4|8778.4|8781.4|8775.4|36
1749744900000|2025-06-12 16:15:00|8784.4|8778.4|8784.4|8778.4|8785.4|8779.4|8783.4|8777.4|12
1749745200000|2025-06-12 16:20:00|8783.4|8777.4|8784.4|8778.4|8786.4|8780.4|8783.4|8777.4|26
1749745500000|2025-06-12 16:25:00|8782.4|8776.4|8783.4|8777.4|8786.4|8780.4|8782.4|8776.4|111
1749745800000|2025-06-12 16:30:00|8784.4|8778.4|8785.4|8779.4|8786.4|8780.4|8779.4|8773.4|194
1749746100000|2025-06-12 16:35:00|8786.4|8780.4|8786.4|8780.4|8787.4|8781.4|8784.4|8778.4|42
1749746400000|2025-06-12 16:40:00|8785.4|8779.4|8786.4|8780.4|8786.4|8780.4|8785.4|8779.4|56
1749746700000|2025-06-12 16:45:00|8784.4|8778.4|8785.4|8779.4|8785.4|8779.4|8783.4|8777.4|26
1749747000000|2025-06-12 16:50:00|8786.4|8780.4|8785.4|8779.4|8786.4|8780.4|8785.4|8779.4|23
1749747300000|2025-06-12 16:55:00|8784.4|8778.4|8784.4|8778.4|8785.4|8779.4|8783.4|8777.4|92
1749747600000|2025-06-12 17:00:00|8783.4|8777.4|8785.4|8779.4|8787.4|8781.4|8783.4|8777.4|162
1749747900000|2025-06-12 17:05:00|8786.4|8780.4|8784.4|8778.4|8786.4|8780.4|8783.4|8777.4|60
1749748200000|2025-06-12 17:10:00|8785.4|8779.4|8787.4|8781.4|8787.4|8781.4|8785.4|8779.4|41
1749748500000|2025-06-12 17:15:00|8786.4|8780.4|8787.4|8781.4|8788.4|8782.4|8784.4|8778.4|66
1749748800000|2025-06-12 17:20:00|8788.4|8782.4|8783.4|8777.4|8789.4|8783.4|8782.4|8776.4|97
1749749100000|2025-06-12 17:25:00|8782.4|8776.4|8785.4|8779.4|8785.4|8779.4|8782.4|8776.4|51
1749749400000|2025-06-12 17:30:00|8786.4|8780.4|8786.4|8780.4|8788.4|8782.4|8786.4|8780.4|33
1749749700000|2025-06-12 17:35:00|8785.4|8779.4|8788.4|8782.4|8789.4|8783.4|8785.4|8779.4|35
1749750000000|2025-06-12 17:40:00|8789.4|8783.4|8790.4|8784.4|8791.4|8785.4|8789.4|8783.4|61
1749750300000|2025-06-12 17:45:00|8789.4|8783.4|8791.4|8785.4|8791.4|8785.4|8789.4|8783.4|58
1749750600000|2025-06-12 17:50:00|8790.4|8784.4|8789.4|8783.4|8791.4|8785.4|8788.4|8782.4|80
1749750900000|2025-06-12 17:55:00|8788.4|8782.4|8786.4|8780.4|8788.4|8782.4|8784.4|8778.4|47
1749751200000|2025-06-12 18:00:00|8785.4|8779.4|8785.4|8779.4|8787.4|8781.4|8783.4|8777.4|51
1749751500000|2025-06-12 18:05:00|8786.4|8780.4|8784.4|8778.4|8786.4|8780.4|8784.4|8778.4|22
1749751800000|2025-06-12 18:10:00|8783.4|8777.4|8784.4|8778.4|8784.4|8778.4|8783.4|8777.4|28
1749752100000|2025-06-12 18:15:00|8785.4|8779.4|8784.4|8778.4|8786.4|8780.4|8784.4|8778.4|29
1749752400000|2025-06-12 18:20:00|8785.4|8779.4|8785.4|8779.4|8786.4|8780.4|8784.4|8778.4|20
1749752700000|2025-06-12 18:25:00|8784.4|8778.4|8784.4|8778.4|8786.4|8780.4|8783.4|8777.4|35
1749753000000|2025-06-12 18:30:00|8783.4|8777.4|8784.4|8778.4|8784.4|8778.4|8780.4|8774.4|35
1749753300000|2025-06-12 18:35:00|8785.4|8779.4|8785.4|8779.4|8787.4|8781.4|8785.4|8779.4|30
1749753600000|2025-06-12 18:40:00|8786.4|8780.4|8784.4|8778.4|8787.4|8781.4|8784.4|8778.4|45
1749753900000|2025-06-12 18:45:00|8785.4|8779.4|8784.4|8778.4|8786.4|8780.4|8783.4|8777.4|44
1749754200000|2025-06-12 18:50:00|8783.4|8777.4|8783.4|8777.4|8784.4|8778.4|8783.4|8777.4|85
1749754500000|2025-06-12 18:55:00|8782.4|8776.4|8791.6|8773.6|8791.7|8782.4|8782.4|8773.6|139
1749754800000|2025-06-12 19:00:00|8791.7|8773.7|8791.8|8773.8|8792.9|8774.9|8791.5|8773.5|0
1749755100000|2025-06-12 19:05:00|8791.7|8773.7|8792.4|8774.4|8792.4|8774.4|8791.5|8773.5|0
1749755400000|2025-06-12 19:10:00|8792.5|8774.5|8792.1|8774.1|8792.7|8774.7|8792.1|8774.1|0
1749755700000|2025-06-12 19:15:00|8792.2|8774.2|8792.6|8774.6|8792.9|8774.9|8792.1|8774.1|0
1749756000000|2025-06-12 19:20:00|8792.5|8774.5|8791.5|8773.5|8792.9|8774.9|8791.4|8773.4|0
1749756300000|2025-06-12 19:25:00|8791.4|8773.4|8788.1|8770.1|8791.5|8773.5|8787.9|8769.9|0
1749756600000|2025-06-12 19:30:00|8788|8770|8787.3|8769.3|8788.1|8770.1|8785.8|8767.8|0
1749756900000|2025-06-12 19:35:00|8787.2|8769.2|8788.5|8770.5|8788.5|8770.5|8786.1|8768.1|0
1749757200000|2025-06-12 19:40:00|8788.4|8770.4|8785.5|8767.5|8788.4|8770.4|8785.4|8767.4|0
1749757500000|2025-06-12 19:45:00|8785.4|8767.4|8784.7|8766.7|8785.8|8767.8|8784.6|8766.6|0
1749757800000|2025-06-12 19:50:00|8784.5|8766.5|8783.4|8765.4|8787.4|8769.4|8782.3|8764.3|0
1749758100000|2025-06-12 19:55:00|8783.8|8765.8|8787.6|8769.6|8790.1|8772.1|8783|8765|0
1749758400000|2025-06-12 20:00:00|8788|8770|8785.6|8767.6|8788|8770|8785|8767|0
1749758700000|2025-06-12 20:05:00|8786.4|8768.4|8786|8768|8787.5|8769.5|8785.1|8767.1|0
1749759000000|2025-06-12 20:10:00|8785.8|8767.8|8785.1|8767.1|8787.2|8769.2|8785.1|8767.1|0
1749759300000|2025-06-12 20:15:00|8784.9|8766.9|8784|8766|8785.6|8767.6|8783.8|8765.8|0
1749759600000|2025-06-12 20:20:00|8783.8|8765.8|8782.7|8764.7|8784|8766|8782.5|8764.5|0
1749759900000|2025-06-12 20:25:00|8782.5|8764.5|8782.9|8764.9|8783.8|8765.8|8782.4|8764.4|0
1749760200000|2025-06-12 20:30:00|8782.7|8764.7|8782.7|8764.7|8782.9|8764.9|8781.2|8763.2|0
1749760500000|2025-06-12 20:35:00|8782.1|8764.1|8783.6|8765.6|8783.8|8765.8|8782|8764|0
1749760800000|2025-06-12 20:40:00|8783.4|8765.4|8781.8|8763.8|8783.8|8765.8|8781.4|8763.4|0
1749761100000|2025-06-12 20:45:00|8781.6|8763.6|8782|8764|8782.4|8764.4|8781.6|8763.6|0
1749761400000|2025-06-12 20:50:00|8781.8|8763.8|8782.2|8764.2|8782.6|8764.6|8780.9|8762.9|0
1749761700000|2025-06-12 20:55:00|8782|8764|8780.9|8762.9|8782.4|8764.4|8780.9|8762.9|0
1749762000000|2025-06-12 21:00:00|8781|8763|8781.5|8763.5|8781.9|8763.9|8781|8763|0
1749762300000|2025-06-12 21:05:00|8781.2|8763.2|8781.8|8763.8|8781.8|8763.8|8781.1|8763.1|0
1749762600000|2025-06-12 21:10:00|8782|8764|8781.8|8763.8|8782|8764|8781.6|8763.6|0
1749762900000|2025-06-12 21:15:00|8782|8764|8781.8|8763.8|8782.2|8764.2|8781.6|8763.6|0
1749763200000|2025-06-12 21:20:00|8781.6|8763.6|8781.2|8763.2|8781.6|8763.6|8781|8763|0
1749763500000|2025-06-12 21:25:00|8781.3|8763.3|8781.5|8763.5|8781.7|8763.7|8781.3|8763.3|0
1749763800000|2025-06-12 21:30:00|8781.4|8763.4|8782|8764|8782|8764|8781.4|8763.4|0
1749764100000|2025-06-12 21:35:00|8782.1|8764.1|8783|8765|8783.2|8765.2|8782.1|8764.1|0
1749764700000|2025-06-12 21:45:00|8783.1|8765.1|8783.4|8765.4|8783.8|8765.8|8783.1|8765.1|0
1749765000000|2025-06-12 21:50:00|8783.5|8765.5|8783.2|8765.2|8783.5|8765.5|8783|8765|0
1749765300000|2025-06-12 21:55:00|8783.3|8765.3|8783.3|8765.3|8783.5|8765.5|8783.3|8765.3|0
1749765600000|2025-06-12 22:00:00|8783|8765|8778.4|8760.4|8783|8765|8777.3|8759.3|0
1749765900000|2025-06-12 22:05:00|8778.5|8760.5|8777.3|8759.3|8779.2|8761.2|8776.5|8758.5|0
1749766200000|2025-06-12 22:10:00|8777.4|8759.4|8779|8761|8779.1|8761.1|8777.3|8759.3|0
1749766500000|2025-06-12 22:15:00|8778.8|8760.8|8776.9|8758.9|8778.8|8760.8|8776.6|8758.6|0
1749766800000|2025-06-12 22:20:00|8777|8759|8776.9|8758.9|8777.6|8759.6|8776.4|8758.4|0
1749767100000|2025-06-12 22:25:00|8776.5|8758.5|8775.5|8757.5|8776.6|8758.6|8774.9|8756.9|0
1749767400000|2025-06-12 22:30:00|8775.4|8757.4|8774.1|8756.1|8775.4|8757.4|8771.8|8753.8|0
1749767700000|2025-06-12 22:35:00|8774|8756|8773.6|8755.6|8774.5|8756.5|8773|8755|0
1749768000000|2025-06-12 22:40:00|8773.7|8755.7|8773.7|8755.7|8773.9|8755.9|8773|8755|0
1749768300000|2025-06-12 22:45:00|8773.6|8755.6|8775.6|8757.6|8776.4|8758.4|8773.6|8755.6|0
1749768600000|2025-06-12 22:50:00|8775.8|8757.8|8775.3|8757.3|8776.1|8758.1|8775.3|8757.3|0
1749768900000|2025-06-12 22:55:00|8775.2|8757.2|8776|8758|8776.8|8758.8|8775.1|8757.1|0
1749769200000|2025-06-12 23:00:00|8775.9|8757.9|8775.3|8757.3|8776.2|8758.2|8774.9|8756.9|0
1749769500000|2025-06-12 23:05:00|8775.4|8757.4|8776|8758|8777|8759|8775.1|8757.1|0
1749769800000|2025-06-12 23:10:00|8775.9|8757.9|8776|8758|8776.2|8758.2|8775.3|8757.3|0
1749770100000|2025-06-12 23:15:00|8776.1|8758.1|8775.3|8757.3|8776.6|8758.6|8775.3|8757.3|0
1749770400000|2025-06-12 23:20:00|8775.2|8757.2|8776.2|8758.2|8776.4|8758.4|8775.1|8757.1|0
1749770700000|2025-06-12 23:25:00|8776.3|8758.3|8775.9|8757.9|8776.5|8758.5|8775.4|8757.4|0
1749771000000|2025-06-12 23:30:00|8775.8|8757.8|8775.2|8757.2|8776|8758|8774.6|8756.6|0
1749771300000|2025-06-12 23:35:00|8775.3|8757.3|8775.4|8757.4|8775.7|8757.7|8774|8756|0
1749771600000|2025-06-12 23:40:00|8775.3|8757.3|8774|8756|8776.3|8758.3|8771.5|8753.5|0
1749771900000|2025-06-12 23:45:00|8773.8|8755.8|8773.7|8755.7|8774.9|8756.9|8772.3|8754.3|0
1749772200000|2025-06-12 23:50:00|8773.8|8755.8|8773|8755|8774.7|8756.7|8772.4|8754.4|0
1749772500000|2025-06-12 23:55:00|8773.2|8755.2|8756.6|8738.6|8773.3|8755.3|8756.6|8738.6|0
1749686400000|2025-06-12 00:00:00|8835.7|8817.7|8834.4|8816.4|8837.6|8819.6|8834.3|8816.3|0
1749686700000|2025-06-12 00:05:00|8834.2|8816.2|8833.4|8815.4|8834.3|8816.3|8831.1|8813.1|0
1749687000000|2025-06-12 00:10:00|8833.5|8815.5|8833.4|8815.4|8835|8817|8832.5|8814.5|0
1749687300000|2025-06-12 00:15:00|8833.5|8815.5|8833|8815|8834.4|8816.4|8832.3|8814.3|0
1749687600000|2025-06-12 00:20:00|8832.9|8814.9|8833.2|8815.2|8835.2|8817.2|8832.9|8814.9|0
1749687900000|2025-06-12 00:25:00|8833.1|8815.1|8829.9|8811.9|8834.8|8816.8|8828.7|8810.7|0
1749688200000|2025-06-12 00:30:00|8830.1|8812.1|8833.6|8815.6|8834|8816|8829.7|8811.7|0
1749688500000|2025-06-12 00:35:00|8833.7|8815.7|8830.4|8812.4|8834|8816|8827.2|8809.2|0
1749688800000|2025-06-12 00:40:00|8830.2|8812.2|8830.8|8812.8|8832|8814|8827.7|8809.7|0
1749689100000|2025-06-12 00:45:00|8830.7|8812.7|8828.7|8810.7|8830.7|8812.7|8828.7|8810.7|0
1749689400000|2025-06-12 00:50:00|8828.5|8810.5|8824.3|8806.3|8828.5|8810.5|8823.5|8805.5|0
1749689700000|2025-06-12 00:55:00|8824.2|8806.2|8826.7|8808.7|8826.7|8808.7|8824|8806|0
1749690000000|2025-06-12 01:00:00|8826.9|8808.9|8821.8|8803.8|8829.2|8811.2|8821.6|8803.6|0
1749690300000|2025-06-12 01:05:00|8821.7|8803.7|8822.4|8804.4|8823.6|8805.6|8821.6|8803.6|0
1749690600000|2025-06-12 01:10:00|8822.6|8804.6|8827.3|8809.3|8828|8810|8822.3|8804.3|0
1749690900000|2025-06-12 01:15:00|8828.1|8810.1|8813.1|8807.1|8836.1|8830.1|8803.1|8797.1|1268
1749691200000|2025-06-12 01:20:00|8814.1|8808.1|8797.1|8791.1|8814.1|8808.1|8793.1|8787.1|1232
1749691500000|2025-06-12 01:25:00|8796.1|8790.1|8798.1|8792.1|8805.1|8799.1|8796.1|8790.1|717
1749691800000|2025-06-12 01:30:00|8796.1|8790.1|8814.1|8808.1|8817.1|8811.1|8788.1|8782.1|2686
1749692100000|2025-06-12 01:35:00|8815.1|8809.1|8798.1|8792.1|8815.1|8809.1|8786.1|8780.1|1831
1749692400000|2025-06-12 01:40:00|8799.1|8793.1|8797.1|8791.1|8801.1|8795.1|8785.1|8779.1|982
1749692700000|2025-06-12 01:45:00|8798.1|8792.1|8797.1|8791.1|8803.1|8797.1|8790.1|8784.1|865
1749693000000|2025-06-12 01:50:00|8798.1|8792.1|8790.1|8784.1|8807.1|8801.1|8789.1|8783.1|1192
1749693300000|2025-06-12 01:55:00|8791.1|8785.1|8805.4|8799.4|8806.4|8800.4|8784.4|8778.4|914
1749693600000|2025-06-12 02:00:00|8804.4|8798.4|8803.4|8797.4|8808.4|8802.4|8795.4|8789.4|1061
1749693900000|2025-06-12 02:05:00|8804.4|8798.4|8808.4|8802.4|8813.4|8807.4|8797.4|8791.4|1144
1749694200000|2025-06-12 02:10:00|8809.4|8803.4|8805.4|8799.4|8818.4|8812.4|8804.4|8798.4|853
1749694500000|2025-06-12 02:15:00|8804.4|8798.4|8808.4|8802.4|8812.4|8806.4|8800.4|8794.4|655
1749694800000|2025-06-12 02:20:00|8809.4|8803.4|8809.4|8803.4|8816.4|8810.4|8802.4|8796.4|907
1749695100000|2025-06-12 02:25:00|8810.4|8804.4|8820.4|8814.4|8823.4|8817.4|8808.4|8802.4|807
1749695400000|2025-06-12 02:30:00|8819.4|8813.4|8829.4|8823.4|8832.4|8826.4|8816.4|8810.4|816
1749695700000|2025-06-12 02:35:00|8830.4|8824.4|8841.4|8835.4|8841.4|8835.4|8829.4|8823.4|915
1749696000000|2025-06-12 02:40:00|8840.4|8834.4|8835.4|8829.4|8844.4|8838.4|8834.4|8828.4|481
1749696300000|2025-06-12 02:45:00|8834.4|8828.4|8829.4|8823.4|8835.4|8829.4|8824.4|8818.4|357
1749696600000|2025-06-12 02:50:00|8828.4|8822.4|8828.4|8822.4|8830.4|8824.4|8822.4|8816.4|799
1749696900000|2025-06-12 02:55:00|8829.4|8823.4|8838.4|8832.4|8847.4|8841.4|8827.4|8821.4|1326
1749697200000|2025-06-12 03:00:00|8839.4|8833.4|8834.4|8828.4|8843.4|8837.4|8833.4|8827.4|549
1749697500000|2025-06-12 03:05:00|8835.4|8829.4|8830.4|8824.4|8840.4|8834.4|8827.4|8821.4|482
1749697800000|2025-06-12 03:10:00|8831.4|8825.4|8830.4|8824.4|8836.4|8830.4|8826.4|8820.4|918
1749698100000|2025-06-12 03:15:00|8829.4|8823.4|8820.4|8814.4|8829.4|8823.4|8818.4|8812.4|571
1749698400000|2025-06-12 03:20:00|8819.4|8813.4|8826.4|8820.4|8826.4|8820.4|8815.4|8809.4|495
1749698700000|2025-06-12 03:25:00|8827.4|8821.4|8827.4|8821.4|8833.4|8827.4|8825.4|8819.4|551
1749699000000|2025-06-12 03:30:00|8826.4|8820.4|8826.4|8820.4|8827.4|8821.4|8824.4|8818.4|230
1749699300000|2025-06-12 03:35:00|8825.4|8819.4|8828.4|8822.4|8829.4|8823.4|8823.4|8817.4|179
1749699600000|2025-06-12 03:40:00|8827.4|8821.4|8826.4|8820.4|8828.4|8822.4|8824.4|8818.4|113
1749699900000|2025-06-12 03:45:00|8827.4|8821.4|8828.4|8822.4|8830.4|8824.4|8824.4|8818.4|348
1749700200000|2025-06-12 03:50:00|8827.4|8821.4|8826.4|8820.4|8828.4|8822.4|8824.4|8818.4|225
1749700500000|2025-06-12 03:55:00|8825.4|8819.4|8826.4|8820.4|8828.4|8822.4|8824.4|8818.4|810
1749700800000|2025-06-12 04:00:00|8831.4|8813.4|8834.7|8816.7|8834.7|8816.7|8830.7|8812.7|0
1749701100000|2025-06-12 04:05:00|8834.6|8816.6|8833.4|8815.4|8834.8|8816.8|8833.3|8815.3|0
1749701400000|2025-06-12 04:10:00|8833.6|8815.6|8832|8814|8833.8|8815.8|8831.6|8813.6|0
1749701700000|2025-06-12 04:15:00|8831.9|8813.9|8833.5|8815.5|8834|8816|8831.8|8813.8|0
1749702000000|2025-06-12 04:20:00|8833.6|8815.6|8833.9|8815.9|8834.3|8816.3|8833.3|8815.3|0
1749702300000|2025-06-12 04:25:00|8833.8|8815.8|8833.9|8815.9|8834.3|8816.3|8832.8|8814.8|0
1749702600000|2025-06-12 04:30:00|8834|8816|8833|8815|8834.1|8816.1|8832.4|8814.4|0
1749702900000|2025-06-12 04:35:00|8832.9|8814.9|8831.5|8813.5|8833|8815|8830.8|8812.8|0
1749703200000|2025-06-12 04:40:00|8831.6|8813.6|8832.7|8814.7|8832.8|8814.8|8831.6|8813.6|0
1749703500000|2025-06-12 04:45:00|8832.6|8814.6|8834.2|8816.2|8834.9|8816.9|8832.6|8814.6|0
1749703800000|2025-06-12 04:50:00|8834.3|8816.3|8834.8|8816.8|8835.3|8817.3|8833.7|8815.7|0
1749704100000|2025-06-12 04:55:00|8834.9|8816.9|8835.8|8817.8|8836.1|8818.1|8834.8|8816.8|3
1749704400000|2025-06-12 05:00:00|8835.6|8817.6|8821.4|8815.4|8835.7|8823.4|8815.4|8809.4|888
1749704700000|2025-06-12 05:05:00|8822.4|8816.4|8809.4|8803.4|8823.4|8817.4|8808.4|8802.4|554
1749705000000|2025-06-12 05:10:00|8808.4|8802.4|8810.4|8804.4|8810.4|8804.4|8804.4|8798.4|624
1749705300000|2025-06-12 05:15:00|8809.4|8803.4|8806.4|8800.4|8814.4|8808.4|8805.4|8799.4|521
1749705600000|2025-06-12 05:20:00|8805.4|8799.4|8802.4|8796.4|8808.4|8802.4|8798.4|8792.4|1478
1749705900000|2025-06-12 05:25:00|8803.4|8797.4|8778.4|8772.4|8803.4|8797.4|8778.4|8772.4|852
1749706200000|2025-06-12 05:30:00|8779.4|8773.4|8779.4|8773.4|8789.4|8783.4|8774.4|8768.4|1324
1749706500000|2025-06-12 05:35:00|8780.4|8774.4|8774.4|8768.4|8783.4|8777.4|8772.4|8766.4|1253
1749706800000|2025-06-12 05:40:00|8773.4|8767.4|8768.4|8762.4|8773.4|8767.4|8763.4|8757.4|1092
1749707100000|2025-06-12 05:45:00|8770.4|8764.4|8782.4|8776.4|8783.4|8777.4|8768.4|8762.4|723
1749707400000|2025-06-12 05:50:00|8781.4|8775.4|8776.4|8770.4|8784.4|8778.4|8774.4|8768.4|659
1749707700000|2025-06-12 05:55:00|8777.4|8771.4|8779.4|8773.4|8781.4|8775.4|8774.4|8768.4|262
1749708000000|2025-06-12 06:00:00|8778.4|8772.4|8775.4|8769.4|8781.4|8775.4|8770.4|8764.4|615
1749708300000|2025-06-12 06:05:00|8776.4|8770.4|8774.4|8768.4|8777.4|8771.4|8770.4|8764.4|406
1749708600000|2025-06-12 06:10:00|8773.4|8767.4|8778.4|8772.4|8780.4|8774.4|8771.4|8765.4|368
1749708900000|2025-06-12 06:15:00|8779.4|8773.4|8781.4|8775.4|8783.4|8777.4|8775.4|8769.4|450
1749709200000|2025-06-12 06:20:00|8780.4|8774.4|8784.4|8778.4|8786.4|8780.4|8779.4|8773.4|510
1749709500000|2025-06-12 06:25:00|8783.4|8777.4|8774.4|8768.4|8785.4|8779.4|8773.4|8767.4|368
1749709800000|2025-06-12 06:30:00|8775.4|8769.4|8782.4|8776.4|8784.4|8778.4|8771.4|8765.4|660
1749710100000|2025-06-12 06:35:00|8784.4|8778.4|8777.4|8771.4|8785.4|8779.4|8777.4|8771.4|569
1749710400000|2025-06-12 06:40:00|8776.4|8770.4|8781.4|8775.4|8784.4|8778.4|8773.4|8767.4|647
1749710700000|2025-06-12 06:45:00|8780.4|8774.4|8770.4|8764.4|8782.4|8776.4|8768.4|8762.4|596
1749711000000|2025-06-12 06:50:00|8771.4|8765.4|8776.4|8770.4|8777.4|8771.4|8771.4|8765.4|289
1749711300000|2025-06-12 06:55:00|8777.4|8771.4|8776.4|8770.4|8778.4|8772.4|8775.4|8769.4|306
1749711600000|2025-06-12 07:00:00|8777.4|8771.4|8786.4|8780.4|8786.4|8780.4|8771.4|8765.4|727
1749711900000|2025-06-12 07:05:00|8787.4|8781.4|8774.4|8768.4|8789.4|8783.4|8773.4|8767.4|437
1749712200000|2025-06-12 07:10:00|8775.4|8769.4|8765.4|8759.4|8776.4|8770.4|8763.4|8757.4|478
1749712500000|2025-06-12 07:15:00|8764.4|8758.4|8764.4|8758.4|8766.4|8760.4|8759.4|8753.4|590
1749712800000|2025-06-12 07:20:00|8763.4|8757.4|8763.4|8757.4|8767.4|8761.4|8762.4|8756.4|559
1749713100000|2025-06-12 07:25:00|8762.4|8756.4|8759.4|8753.4|8763.4|8757.4|8758.4|8752.4|486
1749713400000|2025-06-12 07:30:00|8758.4|8752.4|8747.4|8741.4|8758.4|8752.4|8745.4|8739.4|842
1749713700000|2025-06-12 07:35:00|8748.4|8742.4|8741.4|8735.4|8748.4|8742.4|8740.4|8734.4|841
1749714000000|2025-06-12 07:40:00|8740.4|8734.4|8740.4|8734.4|8742.4|8736.4|8734.4|8728.4|1555
1749714300000|2025-06-12 07:45:00|8739.4|8733.4|8741.4|8735.4|8743.4|8737.4|8737.4|8731.4|954
1749714600000|2025-06-12 07:50:00|8740.4|8734.4|8722.4|8716.4|8740.4|8734.4|8722.4|8716.4|1463
1749714900000|2025-06-12 07:55:00|8723.4|8717.4|8729.4|8723.4|8730.4|8724.4|8721.4|8715.4|1812
1749715200000|2025-06-12 08:00:00|8728.4|8722.4|8732.4|8726.4|8732.4|8726.4|8727.4|8721.4|1603
1749715500000|2025-06-12 08:05:00|8731.4|8725.4|8739.4|8733.4|8740.4|8734.4|8729.4|8723.4|1760
1749715800000|2025-06-12 08:10:00|8738.4|8732.4|8737.4|8731.4|8742.4|8736.4|8736.4|8730.4|962
1749716100000|2025-06-12 08:15:00|8738.4|8732.4|8741.4|8735.4|8742.4|8736.4|8737.4|8731.4|762
1749716400000|2025-06-12 08:20:00|8742.4|8736.4|8744.4|8738.4|8744.4|8738.4|8741.4|8735.4|395
1749716700000|2025-06-12 08:25:00|8745.4|8739.4|8748.4|8742.4|8748.4|8742.4|8743.4|8737.4|715
1749717000000|2025-06-12 08:30:00|8751.4|8733.4|8750.3|8732.3|8751.9|8733.9|8749.5|8731.5|0
1749717300000|2025-06-12 08:35:00|8750.2|8732.2|8751|8733|8751.9|8733.9|8748.6|8730.6|8
1749717600000|2025-06-12 08:40:00|8750.8|8732.8|8754.2|8736.2|8755.3|8737.3|8750.8|8732.8|0
1749717900000|2025-06-12 08:45:00|8754.3|8736.3|8758.2|8740.2|8759|8741|8753|8735|0
1749718200000|2025-06-12 08:50:00|8758.7|8740.7|8759.8|8741.8|8760.4|8742.4|8758.2|8740.2|0
1749718500000|2025-06-12 08:55:00|8759.7|8741.7|8761|8743|8761.7|8743.7|8759.5|8741.5|0
1749718800000|2025-06-12 09:00:00|8761.2|8743.2|8760.6|8742.6|8763.3|8745.3|8759.7|8741.7|0
1749719100000|2025-06-12 09:05:00|8761|8743|8763|8745|8763.5|8745.5|8761|8743|0
1749719400000|2025-06-12 09:10:00|8763.1|8745.1|8761.6|8743.6|8764.2|8746.2|8761.6|8743.6|0
1749719700000|2025-06-12 09:15:00|8753.4|8747.4|8753.9|8747.9|8756.9|8750.9|8749.9|8743.9|408
1749720000000|2025-06-12 09:20:00|8754.4|8748.4|8748.9|8742.9|8759.4|8753.4|8748.4|8742.4|218
1749720300000|2025-06-12 09:25:00|8749.4|8743.4|8746.9|8740.9|8750.4|8744.4|8741.9|8735.9|195
1749720600000|2025-06-12 09:30:00|8746.4|8740.4|8745.4|8739.4|8747.9|8741.9|8742.9|8736.9|35
1749720900000|2025-06-12 09:35:00|8745.9|8739.9|8746.9|8740.9|8749.4|8743.4|8744.9|8738.9|67
1749721200000|2025-06-12 09:40:00|8747.4|8741.4|8743.9|8737.9|8747.4|8741.4|8741.9|8735.9|18
1749721500000|2025-06-12 09:45:00|8743.4|8737.4|8746.9|8740.9|8748.9|8742.9|8742.9|8736.9|29
1749721800000|2025-06-12 09:50:00|8746.4|8740.4|8748.9|8742.9|8751.9|8745.9|8745.4|8739.4|29
1749722100000|2025-06-12 09:55:00|8749.9|8743.9|8743.9|8737.9|8749.9|8743.9|8743.9|8737.9|47
1749722400000|2025-06-12 10:00:00|8743.4|8737.4|8744.9|8738.9|8747.9|8741.9|8740.9|8734.9|78
1749722700000|2025-06-12 10:05:00|8743.9|8737.9|8741.4|8735.4|8746.4|8740.4|8740.9|8734.9|42
1749723000000|2025-06-12 10:10:00|8740.9|8734.9|8744.9|8738.9|8746.9|8740.9|8740.9|8734.9|91
1749723300000|2025-06-12 10:15:00|8745.4|8739.4|8749.4|8743.4|8751.9|8745.9|8745.4|8739.4|53
1749723600000|2025-06-12 10:20:00|8749.9|8743.9|8747.4|8741.4|8750.9|8744.9|8741.9|8735.9|108
1749723900000|2025-06-12 10:25:00|8746.9|8740.9|8751.9|8745.9|8753.4|8747.4|8743.9|8737.9|277
1749724200000|2025-06-12 10:30:00|8752.9|8746.9|8753.9|8747.9|8757.9|8751.9|8752.4|8746.4|99
1749724500000|2025-06-12 10:35:00|8754.9|8748.9|8759.9|8753.9|8760.9|8754.9|8752.4|8746.4|127
1749724800000|2025-06-12 10:40:00|8760.4|8754.4|8760.4|8754.4|8765.9|8759.9|8758.9|8752.9|207
1749725100000|2025-06-12 10:45:00|8760.9|8754.9|8762.9|8756.9|8764.9|8758.9|8760.4|8754.4|26
1749725400000|2025-06-12 10:50:00|8763.4|8757.4|8766.9|8760.9|8768.4|8762.4|8762.9|8756.9|178
1749725700000|2025-06-12 10:55:00|8767.4|8761.4|8765.9|8759.9|8769.9|8763.9|8764.9|8758.9|92
1749726000000|2025-06-12 11:00:00|8766.4|8760.4|8768.9|8762.9|8769.9|8763.9|8765.9|8759.9|51
1749726300000|2025-06-12 11:05:00|8768.4|8762.4|8768.4|8762.4|8770.4|8764.4|8763.9|8757.9|80
1749726600000|2025-06-12 11:10:00|8768.9|8762.9|8764.9|8758.9|8768.9|8762.9|8764.9|8758.9|27
1749726900000|2025-06-12 11:15:00|8764.4|8758.4|8763.9|8757.9|8765.9|8759.9|8762.4|8756.4|22
1749727200000|2025-06-12 11:20:00|8763.4|8757.4|8764.9|8758.9|8764.9|8758.9|8762.4|8756.4|22
1749727500000|2025-06-12 11:25:00|8764.4|8758.4|8762.9|8756.9|8766.9|8760.9|8762.9|8756.9|33
1749727800000|2025-06-12 11:30:00|8762.4|8756.4|8762.9|8756.9|8764.9|8758.9|8761.4|8755.4|55
1749728100000|2025-06-12 11:35:00|8761.9|8755.9|8761.4|8755.4|8763.4|8757.4|8758.9|8752.9|124
1749728400000|2025-06-12 11:40:00|8761.9|8755.9|8764.4|8758.4|8765.9|8759.9|8761.9|8755.9|78
1749728700000|2025-06-12 11:45:00|8764.9|8758.9|8764.9|8758.9|8766.9|8760.9|8764.4|8758.4|68
1749729000000|2025-06-12 11:50:00|8764.4|8758.4|8764.9|8758.9|8765.9|8759.9|8759.9|8753.9|137
1749729300000|2025-06-12 11:55:00|8765.9|8759.9|8764.9|8758.9|8765.9|8759.9|8761.9|8755.9|121
1749729600000|2025-06-12 12:00:00|8764.4|8758.4|8765.9|8759.9|8766.9|8760.9|8763.9|8757.9|70
1749729900000|2025-06-12 12:05:00|8766.9|8760.9|8765.4|8759.4|8767.4|8761.4|8764.9|8758.9|96
1749730200000|2025-06-12 12:10:00|8764.9|8758.9|8767.9|8761.9|8768.4|8762.4|8763.9|8757.9|68
1749730500000|2025-06-12 12:15:00|8767.4|8761.4|8770.9|8764.9|8771.9|8765.9|8766.9|8760.9|85
1749730800000|2025-06-12 12:20:00|8771.4|8765.4|8768.9|8762.9|8771.4|8765.4|8768.9|8762.9|34
1749731100000|2025-06-12 12:25:00|8768.4|8762.4|8764.4|8758.4|8768.9|8762.9|8761.4|8755.4|134
1749731400000|2025-06-12 12:30:00|8766.9|8760.9|8769.9|8763.9|8773.9|8767.9|8764.4|8758.4|165
1749731700000|2025-06-12 12:35:00|8769.4|8763.4|8778.9|8772.9|8780.9|8774.9|8769.4|8763.4|121
1749732000000|2025-06-12 12:40:00|8779.9|8773.9|8781.9|8775.9|8782.9|8776.9|8779.9|8773.9|178
1749732300000|2025-06-12 12:45:00|8782.9|8776.9|8781.4|8775.4|8782.9|8776.9|8779.4|8773.4|99
1749732600000|2025-06-12 12:50:00|8781.9|8775.9|8781.9|8775.9|8783.9|8777.9|8780.9|8774.9|45
1749732900000|2025-06-12 12:55:00|8782.4|8776.4|8779.9|8773.9|8785.4|8779.4|8779.9|8773.9|72
1749733200000|2025-06-12 13:00:00|8779.4|8773.4|8781.9|8775.9|8786.9|8780.9|8777.9|8771.9|206
1749733500000|2025-06-12 13:05:00|8781.4|8775.4|8781.9|8775.9|8782.9|8776.9|8778.9|8772.9|61
1749733800000|2025-06-12 13:10:00|8781.4|8775.4|8778.4|8772.4|8781.9|8775.9|8777.9|8771.9|32
1749734100000|2025-06-12 13:15:00|8777.9|8771.9|8777.9|8771.9|8778.9|8772.9|8775.9|8769.9|44
1749734400000|2025-06-12 13:20:00|8777.4|8771.4|8776.4|8770.4|8777.9|8771.9|8775.9|8769.9|38
1749734700000|2025-06-12 13:25:00|8775.9|8769.9|8776.9|8770.9|8779.4|8773.4|8774.9|8768.9|62
1749735000000|2025-06-12 13:30:00|8776.4|8770.4|8770.9|8764.9|8776.4|8770.4|8760.9|8754.9|760
1749735300000|2025-06-12 13:35:00|8770.4|8764.4|8782.9|8776.9|8785.9|8779.9|8767.9|8761.9|476
1749735600000|2025-06-12 13:40:00|8783.4|8777.4|8786.4|8780.4|8790.9|8784.9|8782.4|8776.4|220
1749735900000|2025-06-12 13:45:00|8785.9|8779.9|8783.9|8777.9|8792.4|8786.4|8781.4|8775.4|247
1749736200000|2025-06-12 13:50:00|8784.4|8778.4|8782.4|8776.4|8788.9|8782.9|8779.9|8773.9|222
1749736500000|2025-06-12 13:55:00|8782.9|8776.9|8782.9|8776.9|8784.9|8778.9|8776.4|8770.4|261
1749736800000|2025-06-12 14:00:00|8783.9|8777.9|8781.9|8775.9|8785.9|8779.9|8778.4|8772.4|100
1749737100000|2025-06-12 14:05:00|8782.4|8776.4|8784.9|8778.9|8784.9|8778.9|8779.9|8773.9|140
1749737400000|2025-06-12 14:10:00|8784.4|8778.4|8783.9|8777.9|8786.9|8780.9|8780.4|8774.4|241
1749737700000|2025-06-12 14:15:00|8782.9|8776.9|8785.9|8779.9|8787.9|8781.9|8781.4|8775.4|365
1749738000000|2025-06-12 14:20:00|8786.4|8780.4|8791.4|8785.4|8791.4|8785.4|8783.4|8777.4|158
1749738300000|2025-06-12 14:25:00|8791.9|8785.9|8787.9|8781.9|8792.4|8786.4|8785.9|8779.9|92
1749738600000|2025-06-12 14:30:00|8787.4|8781.4|8784.9|8778.9|8790.9|8784.9|8784.9|8778.9|175
1749738900000|2025-06-12 14:35:00|8783.9|8777.9|8782.9|8776.9|8784.9|8778.9|8780.9|8774.9|202
1749739200000|2025-06-12 14:40:00|8783.4|8777.4|8785.4|8779.4|8786.9|8780.9|8782.9|8776.9|153
1749739500000|2025-06-12 14:45:00|8784.9|8778.9|8786.9|8780.9|8786.9|8780.9|8783.9|8777.9|59
1749739800000|2025-06-12 14:50:00|8786.4|8780.4|8786.9|8780.9|8788.9|8782.9|8781.9|8775.9|193
1749740100000|2025-06-12 14:55:00|8787.4|8781.4|8782.4|8776.4|8787.9|8781.9|8780.9|8774.9|147
1749740400000|2025-06-12 15:00:00|8783.4|8777.4|8780.4|8774.4|8783.4|8777.4|8778.4|8772.4|185
1749740700000|2025-06-12 15:05:00|8779.4|8773.4|8777.4|8771.4|8781.4|8775.4|8777.4|8771.4|58
1749741000000|2025-06-12 15:10:00|8775.4|8769.4|8778.4|8772.4|8781.4|8775.4|8775.4|8769.4|68
1749741300000|2025-06-12 15:15:00|8777.4|8771.4|8776.4|8770.4|8777.4|8771.4|8774.4|8768.4|23
1749741600000|2025-06-12 15:20:00|8775.4|8769.4|8771.4|8765.4|8776.4|8770.4|8771.4|8765.4|230
1749741900000|2025-06-12 15:25:00|8770.4|8764.4|8769.4|8763.4|8774.4|8768.4|8769.4|8763.4|161
1749742200000|2025-06-12 15:30:00|8770.4|8764.4|8772.4|8766.4|8772.4|8766.4|8767.4|8761.4|127
1749742500000|2025-06-12 15:35:00|8773.4|8767.4|8772.4|8766.4|8774.4|8768.4|8770.4|8764.4|100
1749742800000|2025-06-12 15:40:00|8773.4|8767.4|8775.4|8769.4|8775.4|8769.4|8772.4|8766.4|84
1749743100000|2025-06-12 15:45:00|8776.4|8770.4|8777.4|8771.4|8778.4|8772.4|8774.4|8768.4|108
1749743400000|2025-06-12 15:50:00|8778.4|8772.4|8781.4|8775.4|8781.4|8775.4|8777.4|8771.4|53
1749743700000|2025-06-12 15:55:00|8780.4|8774.4|8779.4|8773.4|8780.4|8774.4|8778.4|8772.4|22
1749744000000|2025-06-12 16:00:00|8778.4|8772.4|8777.4|8771.4|8780.4|8774.4|8777.4|8771.4|8
1749744300000|2025-06-12 16:05:00|8779.4|8773.4|8781.4|8775.4|8781.4|8775.4|8776.4|8770.4|68
1749744600000|2025-06-12 16:10:00|8782.4|8776.4|8781.4|8775.4|8784.4|8778.4|8781.4|8775.4|36
1749744900000|2025-06-12 16:15:00|8784.4|8778.4|8784.4|8778.4|8785.4|8779.4|8783.4|8777.4|12
1749745200000|2025-06-12 16:20:00|8783.4|8777.4|8784.4|8778.4|8786.4|8780.4|8783.4|8777.4|26
1749745500000|2025-06-12 16:25:00|8782.4|8776.4|8783.4|8777.4|8786.4|8780.4|8782.4|8776.4|111
1749745800000|2025-06-12 16:30:00|8784.4|8778.4|8785.4|8779.4|8786.4|8780.4|8779.4|8773.4|194
1749746100000|2025-06-12 16:35:00|8786.4|8780.4|8786.4|8780.4|8787.4|8781.4|8784.4|8778.4|42
1749746400000|2025-06-12 16:40:00|8785.4|8779.4|8786.4|8780.4|8786.4|8780.4|8785.4|8779.4|56
1749746700000|2025-06-12 16:45:00|8784.4|8778.4|8785.4|8779.4|8785.4|8779.4|8783.4|8777.4|26
1749747000000|2025-06-12 16:50:00|8786.4|8780.4|8785.4|8779.4|8786.4|8780.4|8785.4|8779.4|23
1749747300000|2025-06-12 16:55:00|8784.4|8778.4|8784.4|8778.4|8785.4|8779.4|8783.4|8777.4|92
1749747600000|2025-06-12 17:00:00|8783.4|8777.4|8785.4|8779.4|8787.4|8781.4|8783.4|8777.4|162
1749747900000|2025-06-12 17:05:00|8786.4|8780.4|8784.4|8778.4|8786.4|8780.4|8783.4|8777.4|60
1749748200000|2025-06-12 17:10:00|8785.4|8779.4|8787.4|8781.4|8787.4|8781.4|8785.4|8779.4|41
1749748500000|2025-06-12 17:15:00|8786.4|8780.4|8787.4|8781.4|8788.4|8782.4|8784.4|8778.4|66
1749748800000|2025-06-12 17:20:00|8788.4|8782.4|8783.4|8777.4|8789.4|8783.4|8782.4|8776.4|97
1749749100000|2025-06-12 17:25:00|8782.4|8776.4|8785.4|8779.4|8785.4|8779.4|8782.4|8776.4|51
1749749400000|2025-06-12 17:30:00|8786.4|8780.4|8786.4|8780.4|8788.4|8782.4|8786.4|8780.4|33
1749749700000|2025-06-12 17:35:00|8785.4|8779.4|8788.4|8782.4|8789.4|8783.4|8785.4|8779.4|35
1749750000000|2025-06-12 17:40:00|8789.4|8783.4|8790.4|8784.4|8791.4|8785.4|8789.4|8783.4|61
1749750300000|2025-06-12 17:45:00|8789.4|8783.4|8791.4|8785.4|8791.4|8785.4|8789.4|8783.4|58
1749750600000|2025-06-12 17:50:00|8790.4|8784.4|8789.4|8783.4|8791.4|8785.4|8788.4|8782.4|80
1749750900000|2025-06-12 17:55:00|8788.4|8782.4|8786.4|8780.4|8788.4|8782.4|8784.4|8778.4|47
1749751200000|2025-06-12 18:00:00|8785.4|8779.4|8785.4|8779.4|8787.4|8781.4|8783.4|8777.4|51
1749751500000|2025-06-12 18:05:00|8786.4|8780.4|8784.4|8778.4|8786.4|8780.4|8784.4|8778.4|22
1749751800000|2025-06-12 18:10:00|8783.4|8777.4|8784.4|8778.4|8784.4|8778.4|8783.4|8777.4|28
1749752100000|2025-06-12 18:15:00|8785.4|8779.4|8784.4|8778.4|8786.4|8780.4|8784.4|8778.4|29
1749752400000|2025-06-12 18:20:00|8785.4|8779.4|8785.4|8779.4|8786.4|8780.4|8784.4|8778.4|20
1749752700000|2025-06-12 18:25:00|8784.4|8778.4|8784.4|8778.4|8786.4|8780.4|8783.4|8777.4|35
1749753000000|2025-06-12 18:30:00|8783.4|8777.4|8784.4|8778.4|8784.4|8778.4|8780.4|8774.4|35
1749753300000|2025-06-12 18:35:00|8785.4|8779.4|8785.4|8779.4|8787.4|8781.4|8785.4|8779.4|30
1749753600000|2025-06-12 18:40:00|8786.4|8780.4|8784.4|8778.4|8787.4|8781.4|8784.4|8778.4|45
1749753900000|2025-06-12 18:45:00|8785.4|8779.4|8784.4|8778.4|8786.4|8780.4|8783.4|8777.4|44
1749754200000|2025-06-12 18:50:00|8783.4|8777.4|8783.4|8777.4|8784.4|8778.4|8783.4|8777.4|85
1749754500000|2025-06-12 18:55:00|8782.4|8776.4|8791.6|8773.6|8791.7|8782.4|8782.4|8773.6|139
1749754800000|2025-06-12 19:00:00|8791.7|8773.7|8791.8|8773.8|8792.9|8774.9|8791.5|8773.5|0
1749755100000|2025-06-12 19:05:00|8791.7|8773.7|8792.4|8774.4|8792.4|8774.4|8791.5|8773.5|0
1749755400000|2025-06-12 19:10:00|8792.5|8774.5|8792.1|8774.1|8792.7|8774.7|8792.1|8774.1|0
1749755700000|2025-06-12 19:15:00|8792.2|8774.2|8792.6|8774.6|8792.9|8774.9|8792.1|8774.1|0
1749756000000|2025-06-12 19:20:00|8792.5|8774.5|8791.5|8773.5|8792.9|8774.9|8791.4|8773.4|0
1749756300000|2025-06-12 19:25:00|8791.4|8773.4|8788.1|8770.1|8791.5|8773.5|8787.9|8769.9|0
1749756600000|2025-06-12 19:30:00|8788|8770|8787.3|8769.3|8788.1|8770.1|8785.8|8767.8|0
1749756900000|2025-06-12 19:35:00|8787.2|8769.2|8788.5|8770.5|8788.5|8770.5|8786.1|8768.1|0
1749757200000|2025-06-12 19:40:00|8788.4|8770.4|8785.5|8767.5|8788.4|8770.4|8785.4|8767.4|0
1749757500000|2025-06-12 19:45:00|8785.4|8767.4|8784.7|8766.7|8785.8|8767.8|8784.6|8766.6|0
1749757800000|2025-06-12 19:50:00|8784.5|8766.5|8783.4|8765.4|8787.4|8769.4|8782.3|8764.3|0
1749758100000|2025-06-12 19:55:00|8783.8|8765.8|8787.6|8769.6|8790.1|8772.1|8783|8765|0
1749758400000|2025-06-12 20:00:00|8788|8770|8785.6|8767.6|8788|8770|8785|8767|0
1749758700000|2025-06-12 20:05:00|8786.4|8768.4|8786|8768|8787.5|8769.5|8785.1|8767.1|0
1749759000000|2025-06-12 20:10:00|8785.8|8767.8|8785.1|8767.1|8787.2|8769.2|8785.1|8767.1|0
1749759300000|2025-06-12 20:15:00|8784.9|8766.9|8784|8766|8785.6|8767.6|8783.8|8765.8|0
1749759600000|2025-06-12 20:20:00|8783.8|8765.8|8782.7|8764.7|8784|8766|8782.5|8764.5|0
1749759900000|2025-06-12 20:25:00|8782.5|8764.5|8782.9|8764.9|8783.8|8765.8|8782.4|8764.4|0
1749760200000|2025-06-12 20:30:00|8782.7|8764.7|8782.7|8764.7|8782.9|8764.9|8781.2|8763.2|0
1749760500000|2025-06-12 20:35:00|8782.1|8764.1|8783.6|8765.6|8783.8|8765.8|8782|8764|0
1749760800000|2025-06-12 20:40:00|8783.4|8765.4|8781.8|8763.8|8783.8|8765.8|8781.4|8763.4|0
1749761100000|2025-06-12 20:45:00|8781.6|8763.6|8782|8764|8782.4|8764.4|8781.6|8763.6|0
1749761400000|2025-06-12 20:50:00|8781.8|8763.8|8782.2|8764.2|8782.6|8764.6|8780.9|8762.9|0
1749761700000|2025-06-12 20:55:00|8782|8764|8780.9|8762.9|8782.4|8764.4|8780.9|8762.9|0
1749762000000|2025-06-12 21:00:00|8781|8763|8781.5|8763.5|8781.9|8763.9|8781|8763|0
1749762300000|2025-06-12 21:05:00|8781.2|8763.2|8781.8|8763.8|8781.8|8763.8|8781.1|8763.1|0
1749762600000|2025-06-12 21:10:00|8782|8764|8781.8|8763.8|8782|8764|8781.6|8763.6|0
1749762900000|2025-06-12 21:15:00|8782|8764|8781.8|8763.8|8782.2|8764.2|8781.6|8763.6|0
1749763200000|2025-06-12 21:20:00|8781.6|8763.6|8781.2|8763.2|8781.6|8763.6|8781|8763|0
1749763500000|2025-06-12 21:25:00|8781.3|8763.3|8781.5|8763.5|8781.7|8763.7|8781.3|8763.3|0
1749763800000|2025-06-12 21:30:00|8781.4|8763.4|8782|8764|8782|8764|8781.4|8763.4|0
1749764100000|2025-06-12 21:35:00|8782.1|8764.1|8783|8765|8783.2|8765.2|8782.1|8764.1|0
1749764700000|2025-06-12 21:45:00|8783.1|8765.1|8783.4|8765.4|8783.8|8765.8|8783.1|8765.1|0
1749765000000|2025-06-12 21:50:00|8783.5|8765.5|8783.2|8765.2|8783.5|8765.5|8783|8765|0
1749765300000|2025-06-12 21:55:00|8783.3|8765.3|8783.3|8765.3|8783.5|8765.5|8783.3|8765.3|0
1749765600000|2025-06-12 22:00:00|8783|8765|8778.4|8760.4|8783|8765|8777.3|8759.3|0
1749765900000|2025-06-12 22:05:00|8778.5|8760.5|8777.3|8759.3|8779.2|8761.2|8776.5|8758.5|0
1749766200000|2025-06-12 22:10:00|8777.4|8759.4|8779|8761|8779.1|8761.1|8777.3|8759.3|0
1749766500000|2025-06-12 22:15:00|8778.8|8760.8|8776.9|8758.9|8778.8|8760.8|8776.6|8758.6|0
1749766800000|2025-06-12 22:20:00|8777|8759|8776.9|8758.9|8777.6|8759.6|8776.4|8758.4|0
1749767100000|2025-06-12 22:25:00|8776.5|8758.5|8775.5|8757.5|8776.6|8758.6|8774.9|8756.9|0
1749767400000|2025-06-12 22:30:00|8775.4|8757.4|8774.1|8756.1|8775.4|8757.4|8771.8|8753.8|0
1749767700000|2025-06-12 22:35:00|8774|8756|8773.6|8755.6|8774.5|8756.5|8773|8755|0
1749768000000|2025-06-12 22:40:00|8773.7|8755.7|8773.7|8755.7|8773.9|8755.9|8773|8755|0
1749768300000|2025-06-12 22:45:00|8773.6|8755.6|8775.6|8757.6|8776.4|8758.4|8773.6|8755.6|0
1749768600000|2025-06-12 22:50:00|8775.8|8757.8|8775.3|8757.3|8776.1|8758.1|8775.3|8757.3|0
1749768900000|2025-06-12 22:55:00|8775.2|8757.2|8776|8758|8776.8|8758.8|8775.1|8757.1|0
1749769200000|2025-06-12 23:00:00|8775.9|8757.9|8775.3|8757.3|8776.2|8758.2|8774.9|8756.9|0
1749769500000|2025-06-12 23:05:00|8775.4|8757.4|8776|8758|8777|8759|8775.1|8757.1|0
1749769800000|2025-06-12 23:10:00|8775.9|8757.9|8776|8758|8776.2|8758.2|8775.3|8757.3|0
1749770100000|2025-06-12 23:15:00|8776.1|8758.1|8775.3|8757.3|8776.6|8758.6|8775.3|8757.3|0
1749770400000|2025-06-12 23:20:00|8775.2|8757.2|8776.2|8758.2|8776.4|8758.4|8775.1|8757.1|0
1749770700000|2025-06-12 23:25:00|8776.3|8758.3|8775.9|8757.9|8776.5|8758.5|8775.4|8757.4|0
1749771000000|2025-06-12 23:30:00|8775.8|8757.8|8775.2|8757.2|8776|8758|8774.6|8756.6|0
1749771300000|2025-06-12 23:35:00|8775.3|8757.3|8775.4|8757.4|8775.7|8757.7|8774|8756|0
1749771600000|2025-06-12 23:40:00|8775.3|8757.3|8774|8756|8776.3|8758.3|8771.5|8753.5|0
1749771900000|2025-06-12 23:45:00|8773.8|8755.8|8773.7|8755.7|8774.9|8756.9|8772.3|8754.3|0
1749772200000|2025-06-12 23:50:00|8773.8|8755.8|8773|8755|8774.7|8756.7|8772.4|8754.4|0
1749772500000|2025-06-12 23:55:00|8773.2|8755.2|8756.6|8738.6|8773.3|8755.3|8756.6|8738.6|0
1749772800000|2025-06-13 00:00:00|8756.5|8738.5|8730.4|8712.4|8756.5|8738.5|8727.4|8709.4|0
1749773100000|2025-06-13 00:05:00|8730.6|8712.6|8743.1|8725.1|8744.2|8726.2|8715.3|8697.3|0
1749773400000|2025-06-13 00:10:00|8743.2|8725.2|8750|8732|8754.1|8736.1|8737.9|8719.9|0
1749773700000|2025-06-13 00:15:00|8750.1|8732.1|8731.4|8713.4|8750.8|8732.8|8728|8710|0
1749774000000|2025-06-13 00:20:00|8731.6|8713.6|8715.1|8697.1|8733.2|8715.2|8712.5|8694.5|0
1749774300000|2025-06-13 00:25:00|8714.1|8696.1|8714.5|8696.5|8720.2|8702.2|8713.3|8695.3|0
1749774600000|2025-06-13 00:30:00|8714.4|8696.4|8708.6|8690.6|8718.3|8700.3|8703.3|8685.3|0
1749774900000|2025-06-13 00:35:00|8708.5|8690.5|8708.5|8690.5|8713.3|8695.3|8703.9|8685.9|0
1749775200000|2025-06-13 00:40:00|8709.3|8691.3|8697.3|8679.3|8714.6|8696.6|8694|8676|0
1749775500000|2025-06-13 00:45:00|8697.4|8679.4|8699.6|8681.6|8704|8686|8696.3|8678.3|0
1749775800000|2025-06-13 00:50:00|8699.3|8681.3|8682.3|8664.3|8699.8|8681.8|8681.2|8663.2|0
1749776100000|2025-06-13 00:55:00|8682.4|8664.4|8689.7|8671.7|8692.2|8674.2|8682.1|8664.1|0
1749776400000|2025-06-13 01:00:00|8689.8|8671.8|8709.5|8691.5|8713.9|8695.9|8688|8670|0
1749776700000|2025-06-13 01:05:00|8709.4|8691.4|8735.2|8717.2|8738.7|8720.7|8709.3|8691.3|0
1749777000000|2025-06-13 01:10:00|8735.3|8717.3|8724.2|8706.2|8735.3|8717.3|8721.5|8703.5|0
1749777300000|2025-06-13 01:15:00|8727.6|8709.6|8672.4|8666.4|8727.7|8709.7|8656.4|8650.4|2617
1749777600000|2025-06-13 01:20:00|8673.4|8667.4|8708.4|8702.4|8710.4|8704.4|8673.4|8667.4|1164
1749777900000|2025-06-13 01:25:00|8707.4|8701.4|8697.4|8691.4|8714.4|8708.4|8695.4|8689.4|707
1749778200000|2025-06-13 01:30:00|8707.4|8701.4|8697.4|8691.4|8707.4|8701.4|8685.4|8679.4|2966
1749778500000|2025-06-13 01:35:00|8696.4|8690.4|8704.4|8698.4|8716.4|8710.4|8681.4|8675.4|1673
1749778800000|2025-06-13 01:40:00|8703.4|8697.4|8717.4|8711.4|8722.4|8716.4|8699.4|8693.4|1487
1749779100000|2025-06-13 01:45:00|8715.4|8709.4|8727.4|8721.4|8728.4|8722.4|8711.4|8705.4|1455
1749779400000|2025-06-13 01:50:00|8728.4|8722.4|8730.4|8724.4|8740.4|8734.4|8723.4|8717.4|1282
1749779700000|2025-06-13 01:55:00|8727.4|8721.4|8712.4|8706.4|8740.4|8734.4|8712.4|8706.4|1025
1749780000000|2025-06-13 02:00:00|8713.4|8707.4|8681.4|8675.4|8716.4|8710.4|8681.4|8675.4|1182
1749780300000|2025-06-13 02:05:00|8682.4|8676.4|8685.4|8679.4|8687.4|8681.4|8669.4|8663.4|1631
1749780600000|2025-06-13 02:10:00|8686.4|8680.4|8681.4|8675.4|8686.4|8680.4|8669.4|8663.4|1438
1749780900000|2025-06-13 02:15:00|8680.4|8674.4|8680.4|8674.4|8688.4|8682.4|8676.4|8670.4|825
1749781200000|2025-06-13 02:20:00|8679.4|8673.4|8653.4|8647.4|8683.4|8677.4|8650.4|8644.4|1461
1749781500000|2025-06-13 02:25:00|8651.4|8645.4|8647.4|8641.4|8653.4|8647.4|8643.4|8637.4|1339
1749781800000|2025-06-13 02:30:00|8648.4|8642.4|8649.4|8643.4|8655.4|8649.4|8640.4|8634.4|874
1749782100000|2025-06-13 02:35:00|8650.4|8644.4|8651.4|8645.4|8657.4|8651.4|8647.4|8641.4|1366
1749782400000|2025-06-13 02:40:00|8650.4|8644.4|8637.4|8631.4|8662.4|8656.4|8636.4|8630.4|928
1749782700000|2025-06-13 02:45:00|8639.4|8633.4|8644.4|8638.4|8645.4|8639.4|8634.4|8628.4|661
1749783000000|2025-06-13 02:50:00|8643.4|8637.4|8634.4|8628.4|8646.4|8640.4|8634.4|8628.4|577
1749783300000|2025-06-13 02:55:00|8633.4|8627.4|8626.4|8620.4|8637.4|8631.4|8626.4|8620.4|564
1749783600000|2025-06-13 03:00:00|8625.4|8619.4|8631.4|8625.4|8633.4|8627.4|8624.4|8618.4|1157
1749783900000|2025-06-13 03:05:00|8632.4|8626.4|8648.4|8642.4|8649.4|8643.4|8625.4|8619.4|746
1749784200000|2025-06-13 03:10:00|8649.4|8643.4|8649.4|8643.4|8651.4|8645.4|8642.4|8636.4|520
1749784500000|2025-06-13 03:15:00|8650.4|8644.4|8651.4|8645.4|8654.4|8648.4|8647.4|8641.4|517
1749784800000|2025-06-13 03:20:00|8650.4|8644.4|8646.4|8640.4|8653.4|8647.4|8645.4|8639.4|326
1749785100000|2025-06-13 03:25:00|8647.4|8641.4|8652.4|8646.4|8654.4|8648.4|8647.4|8641.4|457
1749785400000|2025-06-13 03:30:00|8650.4|8644.4|8656.4|8650.4|8661.4|8655.4|8650.4|8644.4|528
1749785700000|2025-06-13 03:35:00|8655.4|8649.4|8664.4|8658.4|8665.4|8659.4|8652.4|8646.4|555
1749786000000|2025-06-13 03:40:00|8663.4|8657.4|8657.4|8651.4|8663.4|8657.4|8656.4|8650.4|246
1749786300000|2025-06-13 03:45:00|8658.4|8652.4|8655.4|8649.4|8659.4|8653.4|8654.4|8648.4|332
1749786600000|2025-06-13 03:50:00|8654.4|8648.4|8657.4|8651.4|8658.4|8652.4|8654.4|8648.4|325
1749786900000|2025-06-13 03:55:00|8656.4|8650.4|8655.4|8649.4|8658.4|8652.4|8654.4|8648.4|257
1749787200000|2025-06-13 04:00:00|8661.3|8643.3|8657.1|8639.1|8661.9|8643.9|8656.3|8638.3|1
1749787500000|2025-06-13 04:05:00|8657|8639|8655.8|8637.8|8658|8640|8655.3|8637.3|0
1749787800000|2025-06-13 04:10:00|8655.9|8637.9|8653.9|8635.9|8656.3|8638.3|8653.2|8635.2|0
1749788100000|2025-06-13 04:15:00|8653.7|8635.7|8652.7|8634.7|8654|8636|8649.8|8631.8|0
1749788400000|2025-06-13 04:20:00|8652.6|8634.6|8650.3|8632.3|8654|8636|8649.9|8631.9|0
1749788700000|2025-06-13 04:25:00|8650.6|8632.6|8650.4|8632.4|8651|8633|8649.4|8631.4|0
1749789000000|2025-06-13 04:30:00|8650.3|8632.3|8654.6|8636.6|8655.2|8637.2|8650|8632|0
1749789300000|2025-06-13 04:35:00|8654.7|8636.7|8651.8|8633.8|8654.7|8636.7|8650.3|8632.3|0
1749789600000|2025-06-13 04:40:00|8651.9|8633.9|8654.1|8636.1|8657.3|8639.3|8651.4|8633.4|0
1749789900000|2025-06-13 04:45:00|8654.2|8636.2|8656.3|8638.3|8656.9|8638.9|8653.8|8635.8|0
1749790200000|2025-06-13 04:50:00|8656.2|8638.2|8657.5|8639.5|8657.8|8639.8|8656|8638|0
1749790500000|2025-06-13 04:55:00|8657.6|8639.6|8654.4|8636.4|8658.1|8640.1|8653.9|8635.9|59
1749790800000|2025-06-13 05:00:00|8654.7|8636.7|8632.4|8626.4|8655.4|8649.4|8623.4|8617.4|1344
1749791100000|2025-06-13 05:05:00|8633.4|8627.4|8642.4|8636.4|8646.4|8640.4|8631.4|8625.4|497
1749791400000|2025-06-13 05:10:00|8643.4|8637.4|8636.4|8630.4|8649.4|8643.4|8636.4|8630.4|413
1749791700000|2025-06-13 05:15:00|8635.4|8629.4|8628.4|8622.4|8635.4|8629.4|8619.4|8613.4|734
1749792000000|2025-06-13 05:20:00|8627.4|8621.4|8629.4|8623.4|8635.4|8629.4|8626.4|8620.4|427
1749792300000|2025-06-13 05:25:00|8628.4|8622.4|8635.4|8629.4|8637.4|8631.4|8627.4|8621.4|454
1749792600000|2025-06-13 05:30:00|8633.4|8627.4|8640.4|8634.4|8643.4|8637.4|8629.4|8623.4|607
1749792900000|2025-06-13 05:35:00|8641.4|8635.4|8631.4|8625.4|8644.4|8638.4|8628.4|8622.4|478
1749793200000|2025-06-13 05:40:00|8632.4|8626.4|8640.4|8634.4|8640.4|8634.4|8629.4|8623.4|388
1749793500000|2025-06-13 05:45:00|8639.4|8633.4|8650.4|8644.4|8652.4|8646.4|8639.4|8633.4|562
1749793800000|2025-06-13 05:50:00|8651.4|8645.4|8654.4|8648.4|8659.4|8653.4|8646.4|8640.4|702
1749794100000|2025-06-13 05:55:00|8655.4|8649.4|8649.4|8643.4|8656.4|8650.4|8642.4|8636.4|726
1749794400000|2025-06-13 06:00:00|8650.4|8644.4|8658.4|8652.4|8669.4|8663.4|8649.4|8643.4|1058
1749794700000|2025-06-13 06:05:00|8657.4|8651.4|8659.4|8653.4|8666.4|8660.4|8655.4|8649.4|973
1749795000000|2025-06-13 06:10:00|8658.4|8652.4|8665.4|8659.4|8665.4|8659.4|8654.4|8648.4|901
1749795300000|2025-06-13 06:15:00|8666.4|8660.4|8649.4|8643.4|8668.4|8662.4|8647.4|8641.4|549
1749795600000|2025-06-13 06:20:00|8650.4|8644.4|8646.4|8640.4|8655.4|8649.4|8645.4|8639.4|587
1749795900000|2025-06-13 06:25:00|8647.4|8641.4|8640.4|8634.4|8652.4|8646.4|8639.4|8633.4|694
1749796200000|2025-06-13 06:30:00|8641.4|8635.4|8643.4|8637.4|8646.4|8640.4|8637.4|8631.4|682
1749796500000|2025-06-13 06:35:00|8642.4|8636.4|8637.4|8631.4|8645.4|8639.4|8632.4|8626.4|698
1749796800000|2025-06-13 06:40:00|8636.4|8630.4|8629.4|8623.4|8638.4|8632.4|8627.4|8621.4|561
1749797100000|2025-06-13 06:45:00|8628.4|8622.4|8626.4|8620.4|8632.4|8626.4|8621.4|8615.4|776
1749797400000|2025-06-13 06:50:00|8628.4|8622.4|8630.4|8624.4|8630.4|8624.4|8624.4|8618.4|1090
1749797700000|2025-06-13 06:55:00|8631.4|8625.4|8629.4|8623.4|8633.4|8627.4|8628.4|8622.4|1022
1749798000000|2025-06-13 07:00:00|8630.4|8624.4|8630.4|8624.4|8639.4|8633.4|8628.4|8622.4|1724
1749798300000|2025-06-13 07:05:00|8629.4|8623.4|8634.4|8628.4|8636.4|8630.4|8622.4|8616.4|1521
1749798600000|2025-06-13 07:10:00|8633.4|8627.4|8644.4|8638.4|8647.4|8641.4|8633.4|8627.4|824
1749798900000|2025-06-13 07:15:00|8643.4|8637.4|8641.4|8635.4|8644.4|8638.4|8637.4|8631.4|673
1749799200000|2025-06-13 07:20:00|8642.4|8636.4|8634.4|8628.4|8645.4|8639.4|8629.4|8623.4|812
1749799500000|2025-06-13 07:25:00|8635.4|8629.4|8636.4|8630.4|8644.4|8638.4|8635.4|8629.4|720
1749799800000|2025-06-13 07:30:00|8635.4|8629.4|8629.4|8623.4|8636.4|8630.4|8628.4|8622.4|691
1749800100000|2025-06-13 07:35:00|8628.4|8622.4|8629.4|8623.4|8634.4|8628.4|8627.4|8621.4|1694
1749800400000|2025-06-13 07:40:00|8630.4|8624.4|8632.4|8626.4|8634.4|8628.4|8625.4|8619.4|868
1749800700000|2025-06-13 07:45:00|8631.4|8625.4|8619.4|8613.4|8631.4|8625.4|8618.4|8612.4|1569
1749801000000|2025-06-13 07:50:00|8618.4|8612.4|8630.4|8624.4|8633.4|8627.4|8617.4|8611.4|2558
1749801300000|2025-06-13 07:55:00|8629.4|8623.4|8639.4|8633.4|8640.4|8634.4|8627.4|8621.4|2029
1749801600000|2025-06-13 08:00:00|8638|8632|8646|8640|8649|8643|8632|8626|2673
1749801900000|2025-06-13 08:05:00|8645|8639|8650|8644|8655|8649|8643|8637|2967
1749802200000|2025-06-13 08:10:00|8649|8643|8648|8642|8651|8645|8643|8637|1827
1749802500000|2025-06-13 08:15:00|8647|8641|8655|8649|8656|8650|8647|8641|2286
1749802800000|2025-06-13 08:20:00|8656|8650|8660|8654|8660|8654|8653|8647|865
1749803100000|2025-06-13 08:25:00|8661|8655|8651|8645|8661|8655|8651|8645|850
1749803400000|2025-06-13 08:30:00|8659.3|8641.3|8657.7|8639.7|8659.9|8641.9|8657.4|8639.4|31
1749803700000|2025-06-13 08:35:00|8657.8|8639.8|8655.9|8637.9|8658.8|8640.8|8654.5|8636.5|0
1749804000000|2025-06-13 08:40:00|8655.7|8637.7|8654.1|8636.1|8656.6|8638.6|8653.5|8635.5|0
1749804300000|2025-06-13 08:45:00|8654.2|8636.2|8653.3|8635.3|8654.7|8636.7|8649.5|8631.5|0
1749804600000|2025-06-13 08:50:00|8653.5|8635.5|8656.8|8638.8|8658.5|8640.5|8653.3|8635.3|0
1749804900000|2025-06-13 08:55:00|8656.9|8638.9|8654.3|8636.3|8658.4|8640.4|8653.6|8635.6|0
1749805200000|2025-06-13 09:00:00|8654.4|8636.4|8658.6|8640.6|8661.4|8643.4|8653.4|8635.4|0
1749805500000|2025-06-13 09:05:00|8658.5|8640.5|8659.5|8641.5|8660.6|8642.6|8657|8639|0
1749805800000|2025-06-13 09:10:00|8659.4|8641.4|8655.7|8637.7|8661.1|8643.1|8649.7|8631.7|0
1749806100000|2025-06-13 09:15:00|8655.9|8637.9|8642|8636|8655.9|8648.5|8641|8635|393
1749806400000|2025-06-13 09:20:00|8643.5|8637.5|8643.5|8637.5|8645|8639|8637.5|8631.5|426
1749806700000|2025-06-13 09:25:00|8642.5|8636.5|8640.5|8634.5|8644.5|8638.5|8638.5|8632.5|358
1749807000000|2025-06-13 09:30:00|8640|8634|8640.5|8634.5|8642|8636|8637.5|8631.5|157
1749807300000|2025-06-13 09:35:00|8641|8635|8642|8636|8644|8638|8639.5|8633.5|91
1749807600000|2025-06-13 09:40:00|8641.5|8635.5|8635.5|8629.5|8642.5|8636.5|8635.5|8629.5|205
1749807900000|2025-06-13 09:45:00|8636|8630|8632.5|8626.5|8636|8630|8632|8626|66
1749808200000|2025-06-13 09:50:00|8633|8627|8636.5|8630.5|8637.5|8631.5|8631.5|8625.5|80
1749808500000|2025-06-13 09:55:00|8637|8631|8642.5|8636.5|8645.5|8639.5|8636.5|8630.5|193
1749808800000|2025-06-13 10:00:00|8642|8636|8640.5|8634.5|8644.5|8638.5|8637.5|8631.5|221
1749809100000|2025-06-13 10:05:00|8639|8633|8637|8631|8639.5|8633.5|8634.5|8628.5|186
1749809400000|2025-06-13 10:10:00|8637.5|8631.5|8640.5|8634.5|8641.5|8635.5|8637|8631|79
1749809700000|2025-06-13 10:15:00|8640|8634|8631.5|8625.5|8640|8634|8631|8625|167
1749810000000|2025-06-13 10:20:00|8632|8626|8629|8623|8632.5|8626.5|8628|8622|152
1749810300000|2025-06-13 10:25:00|8628.5|8622.5|8633|8627|8636.5|8630.5|8627|8621|48
1749810600000|2025-06-13 10:30:00|8632.5|8626.5|8630.5|8624.5|8635.5|8629.5|8630.5|8624.5|93
1749810900000|2025-06-13 10:35:00|8630|8624|8628.5|8622.5|8632.5|8626.5|8626.5|8620.5|35
1749811200000|2025-06-13 10:40:00|8628|8622|8628|8622|8632.5|8626.5|8628|8622|51
1749811500000|2025-06-13 10:45:00|8628.5|8622.5|8623.5|8617.5|8630.5|8624.5|8623.5|8617.5|89
1749811800000|2025-06-13 10:50:00|8624|8618|8624|8618|8624.5|8618.5|8621|8615|106
1749812100000|2025-06-13 10:55:00|8624.5|8618.5|8627.5|8621.5|8628|8622|8623|8617|77
1749812400000|2025-06-13 11:00:00|8628.5|8622.5|8634.5|8628.5|8634.5|8628.5|8628|8622|129
1749812700000|2025-06-13 11:05:00|8634|8628|8634.5|8628.5|8636.5|8630.5|8633|8627|46
1749813000000|2025-06-13 11:10:00|8634|8628|8633|8627|8637.5|8631.5|8632.5|8626.5|95
1749813300000|2025-06-13 11:15:00|8632.5|8626.5|8634|8628|8634.5|8628.5|8631.5|8625.5|33
1749813600000|2025-06-13 11:20:00|8634.5|8628.5|8630.5|8624.5|8634.5|8628.5|8630.5|8624.5|19
1749813900000|2025-06-13 11:25:00|8630|8624|8629|8623|8630.5|8624.5|8628|8622|66
1749814200000|2025-06-13 11:30:00|8628.5|8622.5|8630|8624|8630.5|8624.5|8626.5|8620.5|64
1749814500000|2025-06-13 11:35:00|8630.5|8624.5|8631.5|8625.5|8633.5|8627.5|8630.5|8624.5|60
1749814800000|2025-06-13 11:40:00|8631|8625|8631.5|8625.5|8632|8626|8630|8624|65
1749815100000|2025-06-13 11:45:00|8632|8626|8632.5|8626.5|8635.5|8629.5|8632|8626|112
1749815400000|2025-06-13 11:50:00|8633|8627|8635|8629|8637.5|8631.5|8632.5|8626.5|29
1749815700000|2025-06-13 11:55:00|8635.5|8629.5|8637.5|8631.5|8638|8632|8635|8629|15
1749816000000|2025-06-13 12:00:00|8637|8631|8634.5|8628.5|8637.5|8631.5|8632.5|8626.5|49
1749816300000|2025-06-13 12:05:00|8635|8629|8634.5|8628.5|8636|8630|8633|8627|96
1749816600000|2025-06-13 12:10:00|8633.5|8627.5|8635.5|8629.5|8636|8630|8631.5|8625.5|34
1749816900000|2025-06-13 12:15:00|8635|8629|8637.5|8631.5|8638.5|8632.5|8635|8629|27
1749817200000|2025-06-13 12:20:00|8637|8631|8637|8631|8638.5|8632.5|8636|8630|16
1749817500000|2025-06-13 12:25:00|8636.5|8630.5|8637|8631|8638.5|8632.5|8636.5|8630.5|21
1749817800000|2025-06-13 12:30:00|8637.5|8631.5|8636|8630|8638|8632|8633.5|8627.5|69
1749818100000|2025-06-13 12:35:00|8636.5|8630.5|8635.5|8629.5|8637.5|8631.5|8634.5|8628.5|31
1749818400000|2025-06-13 12:40:00|8634.5|8628.5|8631.5|8625.5|8636.5|8630.5|8630.5|8624.5|110
1749818700000|2025-06-13 12:45:00|8631|8625|8630|8624|8632.5|8626.5|8628.5|8622.5|92
1749819000000|2025-06-13 12:50:00|8630.5|8624.5|8629|8623|8631|8625|8628.5|8622.5|30
1749819300000|2025-06-13 12:55:00|8628.5|8622.5|8632.5|8626.5|8632.5|8626.5|8628.5|8622.5|33
1749819600000|2025-06-13 13:00:00|8632|8626|8630.5|8624.5|8632|8626|8629|8623|16
1749819900000|2025-06-13 13:05:00|8630|8624|8628.5|8622.5|8631.5|8625.5|8628.5|8622.5|44
1749820200000|2025-06-13 13:10:00|8627.5|8621.5|8626|8620|8628|8622|8625|8619|61
1749820500000|2025-06-13 13:15:00|8625.5|8619.5|8624.5|8618.5|8626.5|8620.5|8623.5|8617.5|55
1749820800000|2025-06-13 13:20:00|8623.5|8617.5|8625|8619|8626|8620|8623|8617|56
1749821100000|2025-06-13 13:25:00|8624.5|8618.5|8622.5|8616.5|8628.5|8622.5|8621.5|8615.5|166
1749821400000|2025-06-13 13:30:00|8622|8616|8642.5|8636.5|8647|8641|8613.5|8607.5|1202
1749821700000|2025-06-13 13:35:00|8643|8637|8649.5|8643.5|8654|8648|8642.5|8636.5|595
1749822000000|2025-06-13 13:40:00|8649|8643|8644.5|8638.5|8649.5|8643.5|8641|8635|257
1749822300000|2025-06-13 13:45:00|8645|8639|8642.5|8636.5|8646.5|8640.5|8638.5|8632.5|216
1749822600000|2025-06-13 13:50:00|8643|8637|8633.5|8627.5|8646.5|8640.5|8631.5|8625.5|188
1749822900000|2025-06-13 13:55:00|8632.5|8626.5|8632|8626|8638.5|8632.5|8629.5|8623.5|253
1749823200000|2025-06-13 14:00:00|8632.5|8626.5|8637|8631|8639|8633|8631.5|8625.5|215
1749823500000|2025-06-13 14:05:00|8637.5|8631.5|8638.5|8632.5|8642.5|8636.5|8636.5|8630.5|97
1749823800000|2025-06-13 14:10:00|8638|8632|8637.5|8631.5|8639|8633|8633.5|8627.5|131
1749824100000|2025-06-13 14:15:00|8637|8631|8636.5|8630.5|8642|8636|8634.5|8628.5|95
1749824400000|2025-06-13 14:20:00|8636|8630|8632.5|8626.5|8636.5|8630.5|8628.5|8622.5|261
1749824700000|2025-06-13 14:25:00|8632|8626|8630.5|8624.5|8635|8629|8628.5|8622.5|242
1749825000000|2025-06-13 14:30:00|8631.5|8625.5|8633.5|8627.5|8636.5|8630.5|8629.5|8623.5|91
1749825300000|2025-06-13 14:35:00|8633|8627|8643|8637|8643|8637|8632.5|8626.5|131
1749825600000|2025-06-13 14:40:00|8642.5|8636.5|8637.5|8631.5|8643|8637|8635.5|8629.5|166
1749825900000|2025-06-13 14:45:00|8638.5|8632.5|8634.5|8628.5|8639.5|8633.5|8631|8625|201
1749826200000|2025-06-13 14:50:00|8635|8629|8638.5|8632.5|8642|8636|8634|8628|224
1749826500000|2025-06-13 14:55:00|8638|8632|8641|8635|8643|8637|8637|8631|152
1749826800000|2025-06-13 15:00:00|8642|8636|8638|8632|8642|8636|8637|8631|104
1749827100000|2025-06-13 15:05:00|8637|8631|8643|8637|8644|8638|8637|8631|51
1749827400000|2025-06-13 15:10:00|8642|8636|8647|8641|8647|8641|8639|8633|113
1749827700000|2025-06-13 15:15:00|8646|8640|8647|8641|8648|8642|8644|8638|95
1749828000000|2025-06-13 15:20:00|8646|8640|8652|8646|8653|8647|8646|8640|90
1749828300000|2025-06-13 15:25:00|8650|8644|8650|8644|8650|8644|8644|8638|130
1749828600000|2025-06-13 15:30:00|8649|8643|8653|8647|8654|8648|8649|8643|351
1749828900000|2025-06-13 15:35:00|8654|8648|8655|8649|8658|8652|8652|8646|166
1749829200000|2025-06-13 15:40:00|8653|8647|8655|8649|8658|8652|8653|8647|176
1749829500000|2025-06-13 15:45:00|8656|8650|8654|8648|8659|8653|8654|8648|91
1749829800000|2025-06-13 15:50:00|8653|8647|8654|8648|8656|8650|8653|8647|46
1749830100000|2025-06-13 15:55:00|8653|8647|8654|8648|8654|8648|8651|8645|35
1749830400000|2025-06-13 16:00:00|8655|8649|8651|8645|8656|8650|8651|8645|37
1749830700000|2025-06-13 16:05:00|8652|8646|8653|8647|8653|8647|8652|8646|21
1749831000000|2025-06-13 16:10:00|8652|8646|8653|8647|8654|8648|8652|8646|27
1749831300000|2025-06-13 16:15:00|8652|8646|8653|8647|8654|8648|8652|8646|34
1749831600000|2025-06-13 16:20:00|8652|8646|8653|8647|8654|8648|8651|8645|30
1749831900000|2025-06-13 16:25:00|8651|8645|8651|8645|8651|8645|8650|8644|41
1749832200000|2025-06-13 16:30:00|8652|8646|8650|8644|8652|8646|8650|8644|34
1749832500000|2025-06-13 16:35:00|8651|8645|8649|8643|8652|8646|8649|8643|25
1749832800000|2025-06-13 16:40:00|8648|8642|8647|8641|8649|8643|8647|8641|53
1749833100000|2025-06-13 16:45:00|8646|8640|8644|8638|8646|8640|8644|8638|7
1749833400000|2025-06-13 16:50:00|8643|8637|8647|8641|8647|8641|8643|8637|38
1749833700000|2025-06-13 16:55:00|8646|8640|8647|8641|8648|8642|8646|8640|24
1749834000000|2025-06-13 17:00:00|8648|8642|8644|8638|8648|8642|8644|8638|93
1749834300000|2025-06-13 17:05:00|8645|8639|8643|8637|8645|8639|8642|8636|46
1749834600000|2025-06-13 17:10:00|8642|8636|8641|8635|8642|8636|8638|8632|40
1749834900000|2025-06-13 17:15:00|8640|8634|8633|8627|8640|8634|8633|8627|101
1749835200000|2025-06-13 17:20:00|8634|8628|8635|8629|8638|8632|8634|8628|115
1749835500000|2025-06-13 17:25:00|8636|8630|8632|8626|8636|8630|8632|8626|46
1749835800000|2025-06-13 17:30:00|8633|8627|8630|8624|8633|8627|8630|8624|20
1749836100000|2025-06-13 17:35:00|8629|8623|8630|8624|8630|8624|8628|8622|25
1749836400000|2025-06-13 17:40:00|8629|8623|8629|8623|8631|8625|8628|8622|32
1749836700000|2025-06-13 17:45:00|8630|8624|8627|8621|8631|8625|8627|8621|38
1749837000000|2025-06-13 17:50:00|8628|8622|8629|8623|8631|8625|8628|8622|48
1749837300000|2025-06-13 17:55:00|8630|8624|8630|8624|8630|8624|8629|8623|25
1749837600000|2025-06-13 18:00:00|8629|8623|8623|8617|8631|8625|8623|8617|169
1749837900000|2025-06-13 18:05:00|8624|8618|8624|8618|8626|8620|8623|8617|163
1749838200000|2025-06-13 18:10:00|8625|8619|8622|8616|8625|8619|8622|8616|71
1749838500000|2025-06-13 18:15:00|8621|8615|8618|8612|8621|8615|8614|8608|355
1749838800000|2025-06-13 18:20:00|8619|8613|8621|8615|8621|8615|8617|8611|69
1749839100000|2025-06-13 18:25:00|8620|8614|8612|8606|8620|8614|8611|8605|125
1749839400000|2025-06-13 18:30:00|8613|8607|8608|8602|8613|8607|8604|8598|244
1749839700000|2025-06-13 18:35:00|8609|8603|8604|8598|8609|8603|8603|8597|162
1749840000000|2025-06-13 18:40:00|8603|8597|8602|8596|8605|8599|8601|8595|82
1749840300000|2025-06-13 18:45:00|8603|8597|8601|8595|8606|8600|8600|8594|89
1749840600000|2025-06-13 18:50:00|8602|8596|8611|8605|8611|8605|8602|8596|280
1749840900000|2025-06-13 18:55:00|8612|8606|8613.8|8595.8|8613.8|8606|8606|8595.7|159
1749841200000|2025-06-13 19:00:00|8613.7|8595.7|8613.1|8595.1|8616.5|8598.5|8610.3|8592.3|0
1749841500000|2025-06-13 19:05:00|8613|8595|8616.7|8598.7|8616.8|8598.8|8610.6|8592.6|0
1749841800000|2025-06-13 19:10:00|8616.6|8598.6|8616.4|8598.4|8617.1|8599.1|8613.8|8595.8|0
1749842100000|2025-06-13 19:15:00|8616.5|8598.5|8614.6|8596.6|8616.9|8598.9|8614.2|8596.2|0
1749842400000|2025-06-13 19:20:00|8614.7|8596.7|8611.6|8593.6|8615.7|8597.7|8611.6|8593.6|0
1749842700000|2025-06-13 19:25:00|8611.7|8593.7|8609.7|8591.7|8611.8|8593.8|8607.5|8589.5|0
1749843000000|2025-06-13 19:30:00|8609.8|8591.8|8609.6|8591.6|8612.5|8594.5|8608.3|8590.3|0
1749843300000|2025-06-13 19:35:00|8609.5|8591.5|8613.7|8595.7|8616.3|8598.3|8609.4|8591.4|0
1749843600000|2025-06-13 19:40:00|8613.6|8595.6|8610|8592|8615.8|8597.8|8610|8592|0
1749843900000|2025-06-13 19:45:00|8610.2|8592.2|8609.2|8591.2|8611|8593|8606|8588|0
1749844200000|2025-06-13 19:50:00|8609.3|8591.3|8612.6|8594.6|8614.8|8596.8|8609.1|8591.1|0
1749844500000|2025-06-13 19:55:00|8612.5|8594.5|8624.1|8606.1|8625.3|8607.3|8611.5|8593.5|0
1749844800000|2025-06-13 20:00:00|8624.3|8606.3|8624.6|8606.6|8628.6|8610.6|8622.9|8604.9|0
1749845100000|2025-06-13 20:05:00|8624.5|8606.5|8625.6|8607.6|8626.8|8608.8|8621.9|8603.9|0
1749845400000|2025-06-13 20:10:00|8625.8|8607.8|8630.9|8612.9|8631.1|8613.1|8625.2|8607.2|0
1749845700000|2025-06-13 20:15:00|8631.1|8613.1|8629.2|8611.2|8631.3|8613.3|8627.6|8609.6|0
1749846000000|2025-06-13 20:20:00|8629|8611|8626.5|8608.5|8630.1|8612.1|8625.8|8607.8|0
1749846300000|2025-06-13 20:25:00|8627.3|8609.3|8626.7|8608.7|8627.9|8609.9|8625.6|8607.6|0
1749846600000|2025-06-13 20:30:00|8626.5|8608.5|8626.5|8608.5|8627.9|8609.9|8625.9|8607.9|0
1749846900000|2025-06-13 20:35:00|8626.3|8608.3|8627.7|8609.7|8629.9|8611.9|8625.7|8607.7|0
1749847200000|2025-06-13 20:40:00|8627.5|8609.5|8627.1|8609.1|8628|8610|8626.2|8608.2|0
1749847500000|2025-06-13 20:45:00|8627.2|8609.2|8625.8|8607.8|8627.7|8609.7|8625.3|8607.3|0
1749847800000|2025-06-13 20:50:00|8625.6|8607.6|8625.3|8607.3|8626.5|8608.5|8624.9|8606.9|0
1749848100000|2025-06-13 20:55:00|8625.1|8607.1|8622.8|8604.8|8625.3|8607.3|8621.3|8603.3|0
1750024800000|2025-06-15 22:00:00|8597.8|8579.8|8609.1|8591.1|8617.7|8599.7|8597.8|8579.8|0
1750025100000|2025-06-15 22:05:00|8609|8591|8604.4|8586.4|8612.8|8594.8|8604.1|8586.1|0
1750025400000|2025-06-15 22:10:00|8604.5|8586.5|8611.8|8593.8|8612.6|8594.6|8600.5|8582.5|0
1750025700000|2025-06-15 22:15:00|8611.9|8593.9|8623|8605|8623.6|8605.6|8609.6|8591.6|0
1750026000000|2025-06-15 22:20:00|8622.9|8604.9|8630.7|8612.7|8632.1|8614.1|8622.8|8604.8|0
1750026300000|2025-06-15 22:25:00|8630.6|8612.6|8630.5|8612.5|8632.7|8614.7|8628.5|8610.5|0
1750026600000|2025-06-15 22:30:00|8630.7|8612.7|8634|8616|8634.3|8616.3|8630.7|8612.7|0
1750026900000|2025-06-15 22:35:00|8633.4|8615.4|8631.9|8613.9|8633.7|8615.7|8631.1|8613.1|0
1750027200000|2025-06-15 22:40:00|8632|8614|8638.3|8620.3|8641.7|8623.7|8631.1|8613.1|0
1750027500000|2025-06-15 22:45:00|8638.5|8620.5|8638.2|8620.2|8640.1|8622.1|8635.8|8617.8|0
1750027800000|2025-06-15 22:50:00|8638.3|8620.3|8635.2|8617.2|8638.4|8620.4|8634.8|8616.8|0
1750028100000|2025-06-15 22:55:00|8635.3|8617.3|8634.9|8616.9|8636.2|8618.2|8633.7|8615.7|0
1750028400000|2025-06-15 23:00:00|8634.8|8616.8|8627.5|8609.5|8634.8|8616.8|8626.9|8608.9|0
1750028700000|2025-06-15 23:05:00|8627.4|8609.4|8633|8615|8633.9|8615.9|8627.3|8609.3|0
1750029000000|2025-06-15 23:10:00|8633.1|8615.1|8627.3|8609.3|8633.3|8615.3|8625.2|8607.2|0
1750029300000|2025-06-15 23:15:00|8626.8|8608.8|8631.5|8613.5|8632.6|8614.6|8623.8|8605.8|0
1750029600000|2025-06-15 23:20:00|8631.6|8613.6|8627.6|8609.6|8632.3|8614.3|8625.8|8607.8|0
1750029900000|2025-06-15 23:25:00|8627.5|8609.5|8628.4|8610.4|8630.1|8612.1|8627.4|8609.4|0
1750030200000|2025-06-15 23:30:00|8628.3|8610.3|8632.7|8614.7|8633|8615|8626.7|8608.7|0
1750030500000|2025-06-15 23:35:00|8632.8|8614.8|8636.1|8618.1|8638.7|8620.7|8632.5|8614.5|0
1750030800000|2025-06-15 23:40:00|8636|8618|8639.2|8621.2|8641.5|8623.5|8635|8617|0
1750031100000|2025-06-15 23:45:00|8639.1|8621.1|8638.2|8620.2|8639.2|8621.2|8637.2|8619.2|0
1750031400000|2025-06-15 23:50:00|8638.3|8620.3|8638.6|8620.6|8640.4|8622.4|8637.5|8619.5|0
1750031700000|2025-06-15 23:55:00|8638.5|8620.5|8639.7|8621.7|8640.8|8622.8|8638.5|8620.5|0
1750032000000|2025-06-16 00:00:00|8639.5|8621.5|8641.7|8623.7|8641.9|8623.9|8638.9|8620.9|0
1750032300000|2025-06-16 00:05:00|8641.6|8623.6|8641.7|8623.7|8641.7|8623.7|8638.9|8620.9|0
1750032600000|2025-06-16 00:10:00|8641.8|8623.8|8641.5|8623.5|8642|8624|8639.4|8621.4|0
1750032900000|2025-06-16 00:15:00|8641.6|8623.6|8634.9|8616.9|8642|8624|8634.9|8616.9|0
1750033200000|2025-06-16 00:20:00|8635.1|8617.1|8638.2|8620.2|8640.4|8622.4|8635|8617|0
1750033500000|2025-06-16 00:25:00|8638.3|8620.3|8636.8|8618.8|8639.6|8621.6|8636.1|8618.1|0
1750033800000|2025-06-16 00:30:00|8636.7|8618.7|8640.4|8622.4|8640.5|8622.5|8634.8|8616.8|0
1750034100000|2025-06-16 00:35:00|8640.3|8622.3|8636.9|8618.9|8640.3|8622.3|8636.5|8618.5|0
1750034400000|2025-06-16 00:40:00|8637.1|8619.1|8639.3|8621.3|8639.6|8621.6|8636.9|8618.9|0
1750034700000|2025-06-16 00:45:00|8639.4|8621.4|8636.7|8618.7|8639.6|8621.6|8636.7|8618.7|0
1750035000000|2025-06-16 00:50:00|8636.5|8618.5|8637.3|8619.3|8639.4|8621.4|8636.5|8618.5|0
1750035300000|2025-06-16 00:55:00|8637.4|8619.4|8639|8621|8639.8|8621.8|8636.9|8618.9|0
1750035600000|2025-06-16 01:00:00|8639.1|8621.1|8634.4|8616.4|8640.3|8622.3|8633.7|8615.7|0
1750035900000|2025-06-16 01:05:00|8634.3|8616.3|8619.1|8601.1|8634.9|8616.9|8616.5|8598.5|0
1750036200000|2025-06-16 01:10:00|8619.3|8601.3|8628.8|8610.8|8629.8|8611.8|8618.9|8600.9|0
1750036500000|2025-06-16 01:15:00|8627.3|8609.3|8617.2|8611.2|8640.2|8634.2|8612.2|8606.2|1234
1750036800000|2025-06-16 01:20:00|8615.2|8609.2|8609.2|8603.2|8625.2|8619.2|8609.2|8603.2|888
1750037100000|2025-06-16 01:25:00|8608.2|8602.2|8612.2|8606.2|8613.2|8607.2|8606.2|8600.2|435
1750037400000|2025-06-16 01:30:00|8611.2|8605.2|8622.2|8616.2|8638.2|8632.2|8587.2|8581.2|2602
1750037700000|2025-06-16 01:35:00|8623.2|8617.2|8641.2|8635.2|8641.2|8635.2|8620.2|8614.2|1272
1750038000000|2025-06-16 01:40:00|8640.2|8634.2|8642.2|8636.2|8645.2|8639.2|8622.2|8616.2|1040
1750038300000|2025-06-16 01:45:00|8643.2|8637.2|8629.2|8623.2|8648.2|8642.2|8615.2|8609.2|1163
1750038600000|2025-06-16 01:50:00|8628.2|8622.2|8619.2|8613.2|8639.2|8633.2|8611.2|8605.2|1124
1750038900000|2025-06-16 01:55:00|8620.2|8614.2|8645.2|8639.2|8647.2|8641.2|8620.2|8614.2|1030
1750039200000|2025-06-16 02:00:00|8648.2|8642.2|8653.2|8647.2|8659.2|8653.2|8643.2|8637.2|935
1750039500000|2025-06-16 02:05:00|8652.2|8646.2|8654.2|8648.2|8663.2|8657.2|8652.2|8646.2|1128
1750039800000|2025-06-16 02:10:00|8652.2|8646.2|8657.2|8651.2|8657.2|8651.2|8642.2|8636.2|942
1750040100000|2025-06-16 02:15:00|8658.2|8652.2|8662.2|8656.2|8662.2|8656.2|8646.2|8640.2|674
1750040400000|2025-06-16 02:20:00|8663.2|8657.2|8669.2|8663.2|8674.2|8668.2|8662.2|8656.2|844
1750040700000|2025-06-16 02:25:00|8671.2|8665.2|8683.2|8677.2|8685.2|8679.2|8670.2|8664.2|1373
1750041000000|2025-06-16 02:30:00|8682.2|8676.2|8663.2|8657.2|8683.2|8677.2|8660.2|8654.2|835
1750041300000|2025-06-16 02:35:00|8664.2|8658.2|8658.2|8652.2|8667.2|8661.2|8649.2|8643.2|1072
1750041600000|2025-06-16 02:40:00|8656.2|8650.2|8651.2|8645.2|8657.2|8651.2|8646.2|8640.2|479
1750041900000|2025-06-16 02:45:00|8652.2|8646.2|8649.2|8643.2|8653.2|8647.2|8645.2|8639.2|659
1750042200000|2025-06-16 02:50:00|8647.2|8641.2|8659.2|8653.2|8659.2|8653.2|8647.2|8641.2|484
1750042500000|2025-06-16 02:55:00|8660.2|8654.2|8656.2|8650.2|8667.2|8661.2|8650.2|8644.2|607
1750042800000|2025-06-16 03:00:00|8655.2|8649.2|8652.2|8646.2|8658.2|8652.2|8646.2|8640.2|469
1750043100000|2025-06-16 03:05:00|8651.2|8645.2|8663.2|8657.2|8665.2|8659.2|8650.2|8644.2|451
1750043400000|2025-06-16 03:10:00|8664.2|8658.2|8655.2|8649.2|8665.2|8659.2|8652.2|8646.2|477
1750043700000|2025-06-16 03:15:00|8656.2|8650.2|8656.2|8650.2|8661.2|8655.2|8650.2|8644.2|512
1750044000000|2025-06-16 03:20:00|8655.2|8649.2|8663.2|8657.2|8663.2|8657.2|8654.2|8648.2|398
1750044300000|2025-06-16 03:25:00|8664.2|8658.2|8654.2|8648.2|8667.2|8661.2|8651.2|8645.2|503
1750044600000|2025-06-16 03:30:00|8655.2|8649.2|8658.2|8652.2|8669.2|8663.2|8655.2|8649.2|494
1750044900000|2025-06-16 03:35:00|8657.2|8651.2|8650.2|8644.2|8659.2|8653.2|8650.2|8644.2|637
1750045200000|2025-06-16 03:40:00|8651.2|8645.2|8655.2|8649.2|8660.2|8654.2|8651.2|8645.2|159
1750045500000|2025-06-16 03:45:00|8656.2|8650.2|8658.2|8652.2|8661.2|8655.2|8655.2|8649.2|297
1750045800000|2025-06-16 03:50:00|8657.2|8651.2|8658.2|8652.2|8661.2|8655.2|8657.2|8651.2|313
1750046100000|2025-06-16 03:55:00|8657.2|8651.2|8661.2|8655.2|8661.2|8655.2|8654.2|8648.2|325
1750046400000|2025-06-16 04:00:00|8662.8|8644.8|8664.6|8646.6|8664.8|8646.8|8662.5|8644.5|8
1750046700000|2025-06-16 04:05:00|8664.5|8646.5|8664.6|8646.6|8665.1|8647.1|8664.4|8646.4|0
1750047000000|2025-06-16 04:10:00|8664.8|8646.8|8664.8|8646.8|8665.7|8647.7|8664.8|8646.8|0
1750047300000|2025-06-16 04:15:00|8665|8647|8664.5|8646.5|8665|8647|8663.6|8645.6|0
1750047600000|2025-06-16 04:20:00|8664.7|8646.7|8663|8645|8665.4|8647.4|8662.7|8644.7|0
1750047900000|2025-06-16 04:25:00|8663.1|8645.1|8663.7|8645.7|8664.1|8646.1|8662.9|8644.9|0
1750048200000|2025-06-16 04:30:00|8663.8|8645.8|8661.4|8643.4|8664.4|8646.4|8661.4|8643.4|0
1750048500000|2025-06-16 04:35:00|8661.5|8643.5|8663.2|8645.2|8663.5|8645.5|8661.4|8643.4|0
1750048800000|2025-06-16 04:40:00|8663.1|8645.1|8662.2|8644.2|8663.5|8645.5|8661.9|8643.9|0
1750049100000|2025-06-16 04:45:00|8662.1|8644.1|8662.3|8644.3|8662.8|8644.8|8661.7|8643.7|0
1750049400000|2025-06-16 04:50:00|8662.4|8644.4|8662.1|8644.1|8662.6|8644.6|8661.9|8643.9|0
1750049700000|2025-06-16 04:55:00|8662|8644|8662.9|8644.9|8663.1|8645.1|8662|8644|1
1750050000000|2025-06-16 05:00:00|8661.2|8655.2|8671.2|8665.2|8678.2|8672.2|8654.2|8648.2|1068
1750050300000|2025-06-16 05:05:00|8670.2|8664.2|8684.2|8678.2|8684.2|8678.2|8667.2|8661.2|698
1750050600000|2025-06-16 05:10:00|8685.2|8679.2|8677.2|8671.2|8687.2|8681.2|8677.2|8671.2|579
1750050900000|2025-06-16 05:15:00|8678.2|8672.2|8676.2|8670.2|8679.2|8673.2|8673.2|8667.2|583
1750051200000|2025-06-16 05:20:00|8677.2|8671.2|8684.2|8678.2|8685.2|8679.2|8673.2|8667.2|627
1750051500000|2025-06-16 05:25:00|8685.2|8679.2|8692.2|8686.2|8692.2|8686.2|8682.2|8676.2|473
1750051800000|2025-06-16 05:30:00|8691.2|8685.2|8684.2|8678.2|8693.2|8687.2|8681.2|8675.2|373
1750052100000|2025-06-16 05:35:00|8682.2|8676.2|8681.2|8675.2|8686.2|8680.2|8678.2|8672.2|334
1750052400000|2025-06-16 05:40:00|8682.2|8676.2|8682.2|8676.2|8688.2|8682.2|8679.2|8673.2|380
1750052700000|2025-06-16 05:45:00|8680.2|8674.2|8686.2|8680.2|8686.2|8680.2|8677.2|8671.2|338
1750053000000|2025-06-16 05:50:00|8685.2|8679.2|8684.2|8678.2|8690.2|8684.2|8681.2|8675.2|321
1750053300000|2025-06-16 05:55:00|8683.2|8677.2|8691.2|8685.2|8691.2|8685.2|8682.2|8676.2|348
1750053600000|2025-06-16 06:00:00|8690.2|8684.2|8686.2|8680.2|8695.2|8689.2|8685.2|8679.2|535
1750053900000|2025-06-16 06:05:00|8687.2|8681.2|8691.2|8685.2|8691.2|8685.2|8684.2|8678.2|443
1750054200000|2025-06-16 06:10:00|8692.2|8686.2|8696.2|8690.2|8698.2|8692.2|8688.2|8682.2|905
1750054500000|2025-06-16 06:15:00|8695.2|8689.2|8696.2|8690.2|8697.2|8691.2|8692.2|8686.2|448
1750054800000|2025-06-16 06:20:00|8695.2|8689.2|8693.2|8687.2|8698.2|8692.2|8693.2|8687.2|357
1750055100000|2025-06-16 06:25:00|8694.2|8688.2|8698.2|8692.2|8701.2|8695.2|8693.2|8687.2|433
1750055400000|2025-06-16 06:30:00|8699.2|8693.2|8705.2|8699.2|8707.2|8701.2|8697.2|8691.2|707
1750055700000|2025-06-16 06:35:00|8706.2|8700.2|8705.2|8699.2|8713.2|8707.2|8704.2|8698.2|498
1750056000000|2025-06-16 06:40:00|8704.2|8698.2|8711.2|8705.2|8711.2|8705.2|8701.2|8695.2|546
1750056300000|2025-06-16 06:45:00|8710.2|8704.2|8710.2|8704.2|8713.2|8707.2|8707.2|8701.2|500
1750056600000|2025-06-16 06:50:00|8709.2|8703.2|8715.2|8709.2|8716.2|8710.2|8707.2|8701.2|638
1750056900000|2025-06-16 06:55:00|8716.2|8710.2|8718.2|8712.2|8719.2|8713.2|8714.2|8708.2|661
1750057200000|2025-06-16 07:00:00|8719.2|8713.2|8729.2|8723.2|8731.2|8725.2|8718.2|8712.2|1012
1750057500000|2025-06-16 07:05:00|8730.2|8724.2|8736.2|8730.2|8739.2|8733.2|8728.2|8722.2|1090
1750057800000|2025-06-16 07:10:00|8735.2|8729.2|8751.2|8745.2|8751.2|8745.2|8732.2|8726.2|1100
1750058100000|2025-06-16 07:15:00|8752.2|8746.2|8739.2|8733.2|8757.2|8751.2|8738.2|8732.2|1423
1750058400000|2025-06-16 07:20:00|8740.2|8734.2|8749.2|8743.2|8749.2|8743.2|8739.2|8733.2|1180
1750058700000|2025-06-16 07:25:00|8750.2|8744.2|8751.2|8745.2|8753.2|8747.2|8743.2|8737.2|971
1750059000000|2025-06-16 07:30:00|8750.2|8744.2|8746.2|8740.2|8760.2|8754.2|8746.2|8740.2|1386
1750059300000|2025-06-16 07:35:00|8745.2|8739.2|8748.2|8742.2|8750.2|8744.2|8741.2|8735.2|873
1750059600000|2025-06-16 07:40:00|8747.2|8741.2|8747.2|8741.2|8754.2|8748.2|8746.2|8740.2|1178
1750059900000|2025-06-16 07:45:00|8746.2|8740.2|8745.2|8739.2|8747.2|8741.2|8743.2|8737.2|1551
1750060200000|2025-06-16 07:50:00|8744.2|8738.2|8740.2|8734.2|8746.2|8740.2|8738.2|8732.2|1245
1750060500000|2025-06-16 07:55:00|8739.2|8733.2|8748.2|8742.2|8750.2|8744.2|8738.2|8732.2|1452
1750060800000|2025-06-16 08:00:00|8743.5|8737.5|8732.5|8726.5|8745.5|8739.5|8729.5|8723.5|2037
1750061100000|2025-06-16 08:05:00|8733.5|8727.5|8734.5|8728.5|8736.5|8730.5|8730.5|8724.5|1576
1750061400000|2025-06-16 08:10:00|8735.5|8729.5|8735.5|8729.5|8740.5|8734.5|8732.5|8726.5|1755
1750061700000|2025-06-16 08:15:00|8736.5|8730.5|8740.5|8734.5|8741.5|8735.5|8735.5|8729.5|583
1750062000000|2025-06-16 08:20:00|8739.5|8733.5|8741.5|8735.5|8744.5|8738.5|8738.5|8732.5|457
1750062300000|2025-06-16 08:25:00|8740.5|8734.5|8742.5|8736.5|8746.5|8740.5|8739.5|8733.5|845
1750062600000|2025-06-16 08:30:00|8750.7|8732.7|8751.3|8733.3|8752.9|8734.9|8749.8|8731.8|2
1750062900000|2025-06-16 08:35:00|8751.4|8733.4|8751.4|8733.4|8754.1|8736.1|8749.2|8731.2|26
1750063200000|2025-06-16 08:40:00|8751.3|8733.3|8754.1|8736.1|8754.3|8736.3|8750.8|8732.8|12
1750063500000|2025-06-16 08:45:00|8754.2|8736.2|8754.7|8736.7|8755.3|8737.3|8752.9|8734.9|0
1750063800000|2025-06-16 08:50:00|8754.6|8736.6|8754.8|8736.8|8755.4|8737.4|8753.8|8735.8|0
1750064100000|2025-06-16 08:55:00|8754.9|8736.9|8754.8|8736.8|8755.4|8737.4|8753.5|8735.5|0
1750064400000|2025-06-16 09:00:00|8754.6|8736.6|8752|8734|8755.6|8737.6|8751.6|8733.6|0
1750064700000|2025-06-16 09:05:00|8751.9|8733.9|8750.7|8732.7|8753.3|8735.3|8750.4|8732.4|0
1750065000000|2025-06-16 09:10:00|8750.9|8732.9|8747.2|8729.2|8751.5|8733.5|8746.5|8728.5|0
1750065300000|2025-06-16 09:15:00|8747.4|8729.4|8737|8731|8747.5|8731.5|8733.5|8727.5|195
1750065600000|2025-06-16 09:20:00|8736.5|8730.5|8739.5|8733.5|8740|8734|8736|8730|111
1750065900000|2025-06-16 09:25:00|8740|8734|8742|8736|8745|8739|8740|8734|192
1750066200000|2025-06-16 09:30:00|8741.5|8735.5|8735|8729|8741.5|8735.5|8735|8729|176
1750066500000|2025-06-16 09:35:00|8735.5|8729.5|8740.5|8734.5|8741|8735|8734|8728|162
1750066800000|2025-06-16 09:40:00|8741|8735|8735|8729|8741|8735|8735|8729|129
1750067100000|2025-06-16 09:45:00|8735.5|8729.5|8735.5|8729.5|8736|8730|8733|8727|34
1750067400000|2025-06-16 09:50:00|8736|8730|8737|8731|8739.5|8733.5|8735.5|8729.5|17
1750067700000|2025-06-16 09:55:00|8737.5|8731.5|8738|8732|8739|8733|8737|8731|58
1750068000000|2025-06-16 10:00:00|8737.5|8731.5|8733.5|8727.5|8737.5|8731.5|8733.5|8727.5|128
1750068300000|2025-06-16 10:05:00|8734|8728|8733|8727|8734.5|8728.5|8731|8725|91
1750068600000|2025-06-16 10:10:00|8732.5|8726.5|8731|8725|8733|8727|8730|8724|121
1750068900000|2025-06-16 10:15:00|8730.5|8724.5|8733|8727|8733|8727|8730.5|8724.5|47
1750069200000|2025-06-16 10:20:00|8733.5|8727.5|8735|8729|8735|8729|8733|8727|60
1750069500000|2025-06-16 10:25:00|8736|8730|8736|8730|8736|8730|8733.5|8727.5|13
1750069800000|2025-06-16 10:30:00|8735|8729|8737|8731|8738|8732|8735|8729|42
1750070100000|2025-06-16 10:35:00|8736|8730|8738|8732|8740.5|8734.5|8736|8730|45
1750070400000|2025-06-16 10:40:00|8737.5|8731.5|8739|8733|8740|8734|8736|8730|28
1750070700000|2025-06-16 10:45:00|8739.5|8733.5|8739.5|8733.5|8741|8735|8738|8732|26
1750071000000|2025-06-16 10:50:00|8739|8733|8737|8731|8739|8733|8736|8730|29
1750071300000|2025-06-16 10:55:00|8736.5|8730.5|8737|8731|8737|8731|8735|8729|14
1750071600000|2025-06-16 11:00:00|8736|8730|8734.5|8728.5|8736|8730|8731|8725|49
1750071900000|2025-06-16 11:05:00|8734|8728|8732.5|8726.5|8735.5|8729.5|8732|8726|12
1750072200000|2025-06-16 11:10:00|8733|8727|8731.5|8725.5|8733|8727|8731.5|8725.5|15
1750072500000|2025-06-16 11:15:00|8732|8726|8732.5|8726.5|8734|8728|8731|8725|40
1750072800000|2025-06-16 11:20:00|8733|8727|8732|8726|8734|8728|8731.5|8725.5|7
1750073100000|2025-06-16 11:25:00|8732.5|8726.5|8731|8725|8733|8727|8730.5|8724.5|59
1750073400000|2025-06-16 11:30:00|8731.5|8725.5|8733.5|8727.5|8734|8728|8731|8725|4
1750073700000|2025-06-16 11:35:00|8734|8728|8735.5|8729.5|8737|8731|8734|8728|11
1750074000000|2025-06-16 11:40:00|8735|8729|8736.5|8730.5|8736.5|8730.5|8734.5|8728.5|3
1750074300000|2025-06-16 11:45:00|8737|8731|8737.5|8731.5|8739|8733|8736.5|8730.5|2
1750074600000|2025-06-16 11:50:00|8737|8731|8740.5|8734.5|8741.5|8735.5|8736.5|8730.5|15
1750074900000|2025-06-16 11:55:00|8740|8734|8740|8734|8741.5|8735.5|8739.5|8733.5|4
1750075200000|2025-06-16 12:00:00|8739.5|8733.5|8740|8734|8740.5|8734.5|8737|8731|9
1750075500000|2025-06-16 12:05:00|8739.5|8733.5|8744|8738|8744|8738|8739|8733|28
1750075800000|2025-06-16 12:10:00|8743.5|8737.5|8745.5|8739.5|8747|8741|8743|8737|24
1750076100000|2025-06-16 12:15:00|8746|8740|8748.5|8742.5|8749.5|8743.5|8745.5|8739.5|32
1750076400000|2025-06-16 12:20:00|8749|8743|8751|8745|8753|8747|8748|8742|62
1750076700000|2025-06-16 12:25:00|8751.5|8745.5|8749.5|8743.5|8752|8746|8747.5|8741.5|36
1750077000000|2025-06-16 12:30:00|8750|8744|8748.5|8742.5|8751|8745|8747|8741|77
1750077300000|2025-06-16 12:35:00|8749|8743|8751|8745|8751.5|8745.5|8747.5|8741.5|35
1750077600000|2025-06-16 12:40:00|8751.5|8745.5|8750.5|8744.5|8753|8747|8750.5|8744.5|76
1750077900000|2025-06-16 12:45:00|8750|8744|8754|8748|8755|8749|8749|8743|96
1750078200000|2025-06-16 12:50:00|8753.5|8747.5|8752.5|8746.5|8755|8749|8751|8745|52
1750078500000|2025-06-16 12:55:00|8753|8747|8752|8746|8754|8748|8751.5|8745.5|51
1750078800000|2025-06-16 13:00:00|8752.5|8746.5|8752|8746|8754|8748|8750|8744|65
1750079100000|2025-06-16 13:05:00|8753|8747|8752|8746|8755|8749|8750|8744|77
1750079400000|2025-06-16 13:10:00|8752.5|8746.5|8750|8744|8754|8748|8749.5|8743.5|140
1750079700000|2025-06-16 13:15:00|8749.5|8743.5|8752.5|8746.5|8753.5|8747.5|8748|8742|168
1750080000000|2025-06-16 13:20:00|8753|8747|8751.5|8745.5|8753|8747|8748.5|8742.5|67
1750080300000|2025-06-16 13:25:00|8751|8745|8755|8749|8755|8749|8750|8744|60
1750080600000|2025-06-16 13:30:00|8757|8751|8767|8761|8787.5|8781.5|8757|8751|1324
1750080900000|2025-06-16 13:35:00|8766.5|8760.5|8757.5|8751.5|8772|8766|8756|8750|385
1750081200000|2025-06-16 13:40:00|8757|8751|8767|8761|8770|8764|8754.5|8748.5|381
1750081500000|2025-06-16 13:45:00|8766.5|8760.5|8782|8776|8783|8777|8765.5|8759.5|360
1750081800000|2025-06-16 13:50:00|8781.5|8775.5|8770.5|8764.5|8783|8777|8767.5|8761.5|361
1750082100000|2025-06-16 13:55:00|8770|8764|8784|8778|8784.5|8778.5|8770|8764|295
1750082400000|2025-06-16 14:00:00|8785|8779|8783|8777|8789.5|8783.5|8780|8774|449
1750082700000|2025-06-16 14:05:00|8782.5|8776.5|8782.5|8776.5|8790|8784|8781.5|8775.5|328
1750083000000|2025-06-16 14:10:00|8782|8776|8784|8778|8788.5|8782.5|8778|8772|253
1750083300000|2025-06-16 14:15:00|8784.5|8778.5|8795.5|8789.5|8796|8790|8781.5|8775.5|334
1750083600000|2025-06-16 14:20:00|8795|8789|8794.5|8788.5|8798|8792|8786.5|8780.5|436
1750083900000|2025-06-16 14:25:00|8794|8788|8801|8795|8802|8796|8793|8787|237
1750084200000|2025-06-16 14:30:00|8800.5|8794.5|8803.5|8797.5|8805.5|8799.5|8798|8792|307
1750084500000|2025-06-16 14:35:00|8803|8797|8803|8797|8806|8800|8800.5|8794.5|262
1750084800000|2025-06-16 14:40:00|8803.5|8797.5|8798|8792|8803.5|8797.5|8797|8791|280
1750085100000|2025-06-16 14:45:00|8797|8791|8796|8790|8798|8792|8792|8786|217
1750085400000|2025-06-16 14:50:00|8795|8789|8793|8787|8796|8790|8792.5|8786.5|106
1750085700000|2025-06-16 14:55:00|8792|8786|8791.5|8785.5|8793.5|8787.5|8789|8783|117
1750086000000|2025-06-16 15:00:00|8790.5|8784.5|8786.5|8780.5|8792.5|8786.5|8784.5|8778.5|158
1750086300000|2025-06-16 15:05:00|8787.5|8781.5|8789.5|8783.5|8791.5|8785.5|8786.5|8780.5|121
1750086600000|2025-06-16 15:10:00|8788.5|8782.5|8783.5|8777.5|8788.5|8782.5|8781.5|8775.5|97
1750086900000|2025-06-16 15:15:00|8782.5|8776.5|8779.5|8773.5|8782.5|8776.5|8776.5|8770.5|285
1750087200000|2025-06-16 15:20:00|8778.5|8772.5|8780.5|8774.5|8781.5|8775.5|8777.5|8771.5|141
1750087500000|2025-06-16 15:25:00|8782.5|8776.5|8779.5|8773.5|8783.5|8777.5|8775.5|8769.5|321
1750087800000|2025-06-16 15:30:00|8778.5|8772.5|8773.5|8767.5|8780.5|8774.5|8771.5|8765.5|142
1750088100000|2025-06-16 15:35:00|8772.5|8766.5|8774.5|8768.5|8775.5|8769.5|8770.5|8764.5|177
1750088400000|2025-06-16 15:40:00|8775.5|8769.5|8776.5|8770.5|8777.5|8771.5|8773.5|8767.5|81
1750088700000|2025-06-16 15:45:00|8777.5|8771.5|8774.5|8768.5|8778.5|8772.5|8773.5|8767.5|148
1750089000000|2025-06-16 15:50:00|8773.5|8767.5|8772.5|8766.5|8773.5|8767.5|8771.5|8765.5|88
1750089300000|2025-06-16 15:55:00|8771.5|8765.5|8769.5|8763.5|8771.5|8765.5|8766.5|8760.5|368
1750089600000|2025-06-16 16:00:00|8770.5|8764.5|8770.5|8764.5|8772.5|8766.5|8768.5|8762.5|47
1750089900000|2025-06-16 16:05:00|8771.5|8765.5|8773.5|8767.5|8774.5|8768.5|8770.5|8764.5|59
1750090200000|2025-06-16 16:10:00|8771.5|8765.5|8774.5|8768.5|8775.5|8769.5|8770.5|8764.5|78
1750090500000|2025-06-16 16:15:00|8773.5|8767.5|8779.5|8773.5|8779.5|8773.5|8772.5|8766.5|52
1750090800000|2025-06-16 16:20:00|8778.5|8772.5|8779.5|8773.5|8781.5|8775.5|8778.5|8772.5|71
1750091100000|2025-06-16 16:25:00|8778.5|8772.5|8774.5|8768.5|8779.5|8773.5|8774.5|8768.5|63
1750091400000|2025-06-16 16:30:00|8773.5|8767.5|8771.5|8765.5|8775.5|8769.5|8771.5|8765.5|29
1750091700000|2025-06-16 16:35:00|8770.5|8764.5|8770.5|8764.5|8773.5|8767.5|8768.5|8762.5|44
1750092000000|2025-06-16 16:40:00|8769.5|8763.5|8768.5|8762.5|8772.5|8766.5|8766.5|8760.5|81
1750092300000|2025-06-16 16:45:00|8769.5|8763.5|8770.5|8764.5|8773.5|8767.5|8769.5|8763.5|74
1750092600000|2025-06-16 16:50:00|8771.5|8765.5|8772.5|8766.5|8774.5|8768.5|8770.5|8764.5|53
1750092900000|2025-06-16 16:55:00|8771.5|8765.5|8770.5|8764.5|8771.5|8765.5|8768.5|8762.5|67
1750093200000|2025-06-16 17:00:00|8769.5|8763.5|8767.5|8761.5|8769.5|8763.5|8767.5|8761.5|31
1750093500000|2025-06-16 17:05:00|8766.5|8760.5|8764.5|8758.5|8766.5|8760.5|8762.5|8756.5|103
1750093800000|2025-06-16 17:10:00|8763.5|8757.5|8762.5|8756.5|8764.5|8758.5|8762.5|8756.5|48
1750094100000|2025-06-16 17:15:00|8763.5|8757.5|8767.5|8761.5|8767.5|8761.5|8763.5|8757.5|44
1750094400000|2025-06-16 17:20:00|8768.5|8762.5|8767.5|8761.5|8768.5|8762.5|8766.5|8760.5|37
1750094700000|2025-06-16 17:25:00|8768.5|8762.5|8774.5|8768.5|8776.5|8770.5|8768.5|8762.5|44
1750095000000|2025-06-16 17:30:00|8775.5|8769.5|8775.5|8769.5|8777.5|8771.5|8775.5|8769.5|27
1750095300000|2025-06-16 17:35:00|8774.5|8768.5|8775.5|8769.5|8776.5|8770.5|8774.5|8768.5|46
1750095600000|2025-06-16 17:40:00|8776.5|8770.5|8777.5|8771.5|8777.5|8771.5|8775.5|8769.5|115
1750095900000|2025-06-16 17:45:00|8776.5|8770.5|8774.5|8768.5|8778.5|8772.5|8774.5|8768.5|110
1750096200000|2025-06-16 17:50:00|8773.5|8767.5|8770.5|8764.5|8773.5|8767.5|8770.5|8764.5|95
1750096500000|2025-06-16 17:55:00|8769.5|8763.5|8766.5|8760.5|8769.5|8763.5|8766.5|8760.5|49
1750096800000|2025-06-16 18:00:00|8767.5|8761.5|8766.5|8760.5|8768.5|8762.5|8765.5|8759.5|67
1750097100000|2025-06-16 18:05:00|8767.5|8761.5|8761.5|8755.5|8767.5|8761.5|8761.5|8755.5|102
1750097400000|2025-06-16 18:10:00|8760.5|8754.5|8763.5|8757.5|8764.5|8758.5|8759.5|8753.5|121
1750097700000|2025-06-16 18:15:00|8764.5|8758.5|8762.5|8756.5|8764.5|8758.5|8762.5|8756.5|40
1750098000000|2025-06-16 18:20:00|8761.5|8755.5|8763.5|8757.5|8763.5|8757.5|8760.5|8754.5|43
1750098300000|2025-06-16 18:25:00|8764.5|8758.5|8764.5|8758.5|8765.5|8759.5|8763.5|8757.5|79
1750098600000|2025-06-16 18:30:00|8763.5|8757.5|8758.5|8752.5|8764.5|8758.5|8758.5|8752.5|118
1750098900000|2025-06-16 18:35:00|8757.5|8751.5|8759.5|8753.5|8760.5|8754.5|8757.5|8751.5|60
1750099200000|2025-06-16 18:40:00|8757.5|8751.5|8760.5|8754.5|8760.5|8754.5|8757.5|8751.5|39
1750099500000|2025-06-16 18:45:00|8758.5|8752.5|8757.5|8751.5|8761.5|8755.5|8755.5|8749.5|184
1750099800000|2025-06-16 18:50:00|8756.5|8750.5|8752.5|8746.5|8756.5|8750.5|8752.5|8746.5|186
1750100100000|2025-06-16 18:55:00|8753.5|8747.5|8758.6|8740.6|8759.3|8750.5|8750.5|8740.6|194
1750100400000|2025-06-16 19:00:00|8758.7|8740.7|8757.2|8739.2|8758.8|8740.8|8757.1|8739.1|0
1750100700000|2025-06-16 19:05:00|8757.1|8739.1|8758|8740|8758.6|8740.6|8757|8739|0
1750101000000|2025-06-16 19:10:00|8757.3|8739.3|8757.4|8739.4|8757.9|8739.9|8754.7|8736.7|0
1750101300000|2025-06-16 19:15:00|8758.1|8740.1|8754.8|8736.8|8758.6|8740.6|8754.8|8736.8|0
1750101600000|2025-06-16 19:20:00|8754.7|8736.7|8758.4|8740.4|8759.2|8741.2|8754.5|8736.5|0
1750101900000|2025-06-16 19:25:00|8758.3|8740.3|8758.1|8740.1|8760.9|8742.9|8758.1|8740.1|0
1750102200000|2025-06-16 19:30:00|8758.2|8740.2|8755.1|8737.1|8758.3|8740.3|8754.7|8736.7|0
1750102500000|2025-06-16 19:35:00|8755.2|8737.2|8753.9|8735.9|8755.8|8737.8|8753.9|8735.9|0
1750102800000|2025-06-16 19:40:00|8754|8736|8752.5|8734.5|8754.8|8736.8|8752.2|8734.2|0
1750103100000|2025-06-16 19:45:00|8752.6|8734.6|8753.7|8735.7|8755.5|8737.5|8751.8|8733.8|0
1750103400000|2025-06-16 19:50:00|8753.3|8735.3|8750.8|8732.8|8753.4|8735.4|8750.1|8732.1|0
1750103700000|2025-06-16 19:55:00|8751.5|8733.5|8757.4|8739.4|8757.4|8739.4|8747|8729|0
1750104000000|2025-06-16 20:00:00|8757.6|8739.6|8761.1|8743.1|8761.8|8743.8|8756.6|8738.6|0
1750104300000|2025-06-16 20:05:00|8761.3|8743.3|8758.4|8740.4|8761.6|8743.6|8758|8740|0
1750104600000|2025-06-16 20:10:00|8758.2|8740.2|8759.3|8741.3|8760|8742|8758|8740|0
1750104900000|2025-06-16 20:15:00|8759.1|8741.1|8758.3|8740.3|8759.5|8741.5|8758.2|8740.2|0
1750105200000|2025-06-16 20:20:00|8758.2|8740.2|8757.4|8739.4|8758.3|8740.3|8757|8739|0
1750105500000|2025-06-16 20:25:00|8757.6|8739.6|8758.1|8740.1|8758.5|8740.5|8756.3|8738.3|0
1750105800000|2025-06-16 20:30:00|8757.9|8739.9|8758.1|8740.1|8758.3|8740.3|8757.4|8739.4|0
1750106100000|2025-06-16 20:35:00|8757.9|8739.9|8759.5|8741.5|8760.2|8742.2|8757.8|8739.8|0
1750106400000|2025-06-16 20:40:00|8759.3|8741.3|8759.1|8741.1|8759.9|8741.9|8758.2|8740.2|0
1750106700000|2025-06-16 20:45:00|8759.3|8741.3|8759.5|8741.5|8759.5|8741.5|8757.6|8739.6|0
1750107000000|2025-06-16 20:50:00|8759.3|8741.3|8757.9|8739.9|8759.5|8741.5|8757.7|8739.7|0
1750107300000|2025-06-16 20:55:00|8758|8740|8757.3|8739.3|8758|8740|8755.5|8737.5|0
1750107600000|2025-06-16 21:00:00|8757|8739|8758.7|8740.7|8759|8741|8756.9|8738.9|0
1750107900000|2025-06-16 21:05:00|8758.8|8740.8|8758.7|8740.7|8759|8741|8758.5|8740.5|0
1750108200000|2025-06-16 21:10:00|8758.5|8740.5|8758.2|8740.2|8758.8|8740.8|8757.6|8739.6|0
1750108500000|2025-06-16 21:15:00|8758.4|8740.4|8758.8|8740.8|8759.9|8741.9|8757.9|8739.9|0
1750108800000|2025-06-16 21:20:00|8758.7|8740.7|8759.1|8741.1|8759.5|8741.5|8758.7|8740.7|0
1750109100000|2025-06-16 21:25:00|8758.9|8740.9|8759.5|8741.5|8760.4|8742.4|8758.8|8740.8|0
1750109400000|2025-06-16 21:30:00|8759.2|8741.2|8759.7|8741.7|8760|8742|8759.1|8741.1|0
1750109700000|2025-06-16 21:35:00|8759.8|8741.8|8761.1|8743.1|8761.1|8743.1|8759.2|8741.2|0
1750110000000|2025-06-16 21:40:00|8761.2|8743.2|8761.1|8743.1|8761.4|8743.4|8760.3|8742.3|0
1750110300000|2025-06-16 21:45:00|8760.8|8742.8|8760.3|8742.3|8761|8743|8759.9|8741.9|0
1750110600000|2025-06-16 21:50:00|8760.5|8742.5|8760.2|8742.2|8760.5|8742.5|8759.7|8741.7|0
1750110900000|2025-06-16 21:55:00|8759.9|8741.9|8759.4|8741.4|8759.9|8741.9|8758.6|8740.6|0
1750111200000|2025-06-16 22:00:00|8758.6|8740.6|8757|8739|8759.3|8741.3|8755.5|8737.5|0
1750111500000|2025-06-16 22:05:00|8756.7|8738.7|8754.5|8736.5|8757|8739|8754.2|8736.2|0
1750111800000|2025-06-16 22:10:00|8754.4|8736.4|8755.3|8737.3|8755.8|8737.8|8753.8|8735.8|0
1750112100000|2025-06-16 22:15:00|8755.4|8737.4|8754.5|8736.5|8755.4|8737.4|8753.9|8735.9|0
1750112400000|2025-06-16 22:20:00|8754.4|8736.4|8754.3|8736.3|8755.3|8737.3|8753.7|8735.7|0
1750112700000|2025-06-16 22:25:00|8754.2|8736.2|8752.9|8734.9|8754.7|8736.7|8752.7|8734.7|0
1750113000000|2025-06-16 22:30:00|8752.8|8734.8|8748.5|8730.5|8753.5|8735.5|8746.4|8728.4|0
1750113300000|2025-06-16 22:35:00|8748.7|8730.7|8746.4|8728.4|8749.4|8731.4|8745.4|8727.4|0
1750113600000|2025-06-16 22:40:00|8746.3|8728.3|8743.1|8725.1|8746.4|8728.4|8740.9|8722.9|0
1750113900000|2025-06-16 22:45:00|8743.2|8725.2|8737.1|8719.1|8743.5|8725.5|8735.4|8717.4|0
1750114200000|2025-06-16 22:50:00|8736.8|8718.8|8743.3|8725.3|8744.1|8726.1|8736.4|8718.4|0
1750114500000|2025-06-16 22:55:00|8743.2|8725.2|8740.3|8722.3|8743.2|8725.2|8739.7|8721.7|0
1750114800000|2025-06-16 23:00:00|8740.2|8722.2|8742|8724|8742.8|8724.8|8738.5|8720.5|0
1750115100000|2025-06-16 23:05:00|8742.1|8724.1|8744.2|8726.2|8746|8728|8739.5|8721.5|0
1750115400000|2025-06-16 23:10:00|8744.3|8726.3|8742.4|8724.4|8744.8|8726.8|8741.5|8723.5|0
1750115700000|2025-06-16 23:15:00|8742.5|8724.5|8740.8|8722.8|8747|8729|8740.6|8722.6|0
1750116000000|2025-06-16 23:20:00|8740.7|8722.7|8738.5|8720.5|8741.5|8723.5|8738.2|8720.2|0
1750116300000|2025-06-16 23:25:00|8738.3|8720.3|8737.8|8719.8|8742.8|8724.8|8735.3|8717.3|0
1750116600000|2025-06-16 23:30:00|8737.7|8719.7|8732.1|8714.1|8737.7|8719.7|8730.2|8712.2|0
1750116900000|2025-06-16 23:35:00|8732.2|8714.2|8734.9|8716.9|8739.1|8721.1|8731.6|8713.6|0
1750117200000|2025-06-16 23:40:00|8734.8|8716.8|8734.3|8716.3|8735.8|8717.8|8732.4|8714.4|0
1750117500000|2025-06-16 23:45:00|8734.4|8716.4|8727.8|8709.8|8735.6|8717.6|8724.8|8706.8|0
1750117800000|2025-06-16 23:50:00|8728|8710|8728.4|8710.4|8731.3|8713.3|8724.9|8706.9|0
1750118100000|2025-06-16 23:55:00|8728.5|8710.5|8722.3|8704.3|8728.5|8710.5|8722|8704|0
1750118400000|2025-06-17 00:00:00|8722.8|8704.8|8734.2|8716.2|8734.8|8716.8|8721.8|8703.8|0
1750118700000|2025-06-17 00:05:00|8734.3|8716.3|8737.7|8719.7|8739|8721|8732.3|8714.3|0
1750119000000|2025-06-17 00:10:00|8737.8|8719.8|8740.4|8722.4|8741.5|8723.5|8737.4|8719.4|0
1750119300000|2025-06-17 00:15:00|8739.6|8721.6|8744.5|8726.5|8745.8|8727.8|8738.7|8720.7|0
1750119600000|2025-06-17 00:20:00|8744.6|8726.6|8745.4|8727.4|8746|8728|8742.1|8724.1|0
1750119900000|2025-06-17 00:25:00|8745.6|8727.6|8745|8727|8747.8|8729.8|8743.6|8725.6|0
1750120200000|2025-06-17 00:30:00|8744.8|8726.8|8741.3|8723.3|8746.6|8728.6|8741.2|8723.2|0
1750120500000|2025-06-17 00:35:00|8741.2|8723.2|8741.9|8723.9|8744|8726|8738.7|8720.7|0
1750120800000|2025-06-17 00:40:00|8742|8724|8741.2|8723.2|8743.5|8725.5|8741|8723|0
1750121100000|2025-06-17 00:45:00|8741.3|8723.3|8741.4|8723.4|8741.5|8723.5|8739.5|8721.5|0
1750121400000|2025-06-17 00:50:00|8741.8|8723.8|8745|8727|8746|8728|8741.4|8723.4|0
1750121700000|2025-06-17 00:55:00|8744.9|8726.9|8749.5|8731.5|8749.9|8731.9|8744.7|8726.7|0
1750122000000|2025-06-17 01:00:00|8749.4|8731.4|8749.6|8731.6|8752|8734|8748.2|8730.2|0
1750122300000|2025-06-17 01:05:00|8749.7|8731.7|8744.8|8726.8|8751.6|8733.6|8744.8|8726.8|0
1750122600000|2025-06-17 01:10:00|8744.9|8726.9|8745.1|8727.1|8746|8728|8742|8724|0
1750122900000|2025-06-17 01:15:00|8745.9|8727.9|8732.1|8726.1|8752.1|8746.1|8724.1|8718.1|1831
1750123200000|2025-06-17 01:20:00|8733.1|8727.1|8740.1|8734.1|8743.1|8737.1|8732.1|8726.1|887
1750123500000|2025-06-17 01:25:00|8739.1|8733.1|8741.1|8735.1|8744.1|8738.1|8735.1|8729.1|503
1750123800000|2025-06-17 01:30:00|8734.1|8728.1|8745.1|8739.1|8747.1|8741.1|8724.1|8718.1|2640
1750124100000|2025-06-17 01:35:00|8744.1|8738.1|8726.1|8720.1|8745.1|8739.1|8725.1|8719.1|1477
1750124400000|2025-06-17 01:40:00|8725.1|8719.1|8747.1|8741.1|8751.1|8745.1|8720.1|8714.1|1409
1750124700000|2025-06-17 01:45:00|8746.1|8740.1|8732.1|8726.1|8746.1|8740.1|8724.1|8718.1|2350
1750125000000|2025-06-17 01:50:00|8733.1|8727.1|8750.1|8744.1|8753.1|8747.1|8730.1|8724.1|1285
1750125300000|2025-06-17 01:55:00|8751.1|8745.1|8749.1|8743.1|8757.1|8751.1|8743.1|8737.1|1249
1750125600000|2025-06-17 02:00:00|8751.1|8745.1|8726.1|8720.1|8753.1|8747.1|8723.1|8717.1|1064
1750125900000|2025-06-17 02:05:00|8728.1|8722.1|8730.1|8724.1|8738.1|8732.1|8722.1|8716.1|1288
1750126200000|2025-06-17 02:10:00|8731.1|8725.1|8713.1|8707.1|8731.1|8725.1|8712.1|8706.1|819
1750126500000|2025-06-17 02:15:00|8714.1|8708.1|8715.1|8709.1|8719.1|8713.1|8711.1|8705.1|699
1750126800000|2025-06-17 02:20:00|8716.1|8710.1|8716.1|8710.1|8718.1|8712.1|8706.1|8700.1|736
1750127100000|2025-06-17 02:25:00|8715.1|8709.1|8697.1|8691.1|8719.1|8713.1|8696.1|8690.1|768
1750127400000|2025-06-17 02:30:00|8696.1|8690.1|8696.1|8690.1|8700.1|8694.1|8689.1|8683.1|693
1750127700000|2025-06-17 02:35:00|8697.1|8691.1|8703.1|8697.1|8706.1|8700.1|8694.1|8688.1|513
1750128000000|2025-06-17 02:40:00|8704.1|8698.1|8700.1|8694.1|8704.1|8698.1|8694.1|8688.1|508
1750128300000|2025-06-17 02:45:00|8699.1|8693.1|8688.1|8682.1|8700.1|8694.1|8685.1|8679.1|908
1750128600000|2025-06-17 02:50:00|8687.1|8681.1|8699.1|8693.1|8704.1|8698.1|8686.1|8680.1|728
1750128900000|2025-06-17 02:55:00|8698.1|8692.1|8702.1|8696.1|8704.1|8698.1|8693.1|8687.1|614
1750129200000|2025-06-17 03:00:00|8701.1|8695.1|8691.1|8685.1|8704.1|8698.1|8685.1|8679.1|615
1750129500000|2025-06-17 03:05:00|8692.1|8686.1|8701.1|8695.1|8702.1|8696.1|8690.1|8684.1|396
1750129800000|2025-06-17 03:10:00|8702.1|8696.1|8696.1|8690.1|8705.1|8699.1|8696.1|8690.1|502
1750130100000|2025-06-17 03:15:00|8697.1|8691.1|8698.1|8692.1|8703.1|8697.1|8695.1|8689.1|443
1750130400000|2025-06-17 03:20:00|8699.1|8693.1|8704.1|8698.1|8705.1|8699.1|8697.1|8691.1|348
1750130700000|2025-06-17 03:25:00|8703.1|8697.1|8704.1|8698.1|8708.1|8702.1|8701.1|8695.1|586
1750131000000|2025-06-17 03:30:00|8705.1|8699.1|8712.1|8706.1|8712.1|8706.1|8703.1|8697.1|359
1750131300000|2025-06-17 03:35:00|8713.1|8707.1|8715.1|8709.1|8717.1|8711.1|8711.1|8705.1|586
1750131600000|2025-06-17 03:40:00|8716.1|8710.1|8712.1|8706.1|8717.1|8711.1|8711.1|8705.1|369
1750131900000|2025-06-17 03:45:00|8711.1|8705.1|8711.1|8705.1|8713.1|8707.1|8707.1|8701.1|584
1750132200000|2025-06-17 03:50:00|8712.1|8706.1|8712.1|8706.1|8713.1|8707.1|8710.1|8704.1|195
1750132500000|2025-06-17 03:55:00|8711.1|8705.1|8713.1|8707.1|8713.1|8707.1|8707.1|8701.1|338
1750132800000|2025-06-17 04:00:00|8717.4|8699.4|8718.7|8700.7|8720.4|8702.4|8717|8699|1
1750133100000|2025-06-17 04:05:00|8718.6|8700.6|8718.6|8700.6|8719.6|8701.6|8717.4|8699.4|0
1750133400000|2025-06-17 04:10:00|8718.5|8700.5|8717.2|8699.2|8718.7|8700.7|8716.1|8698.1|0
1750133700000|2025-06-17 04:15:00|8717.3|8699.3|8718.9|8700.9|8719.1|8701.1|8716.8|8698.8|0
1750134000000|2025-06-17 04:20:00|8719|8701|8717.5|8699.5|8719.7|8701.7|8716.4|8698.4|0
1750134300000|2025-06-17 04:25:00|8717.6|8699.6|8715.9|8697.9|8717.6|8699.6|8715.7|8697.7|0
1750134600000|2025-06-17 04:30:00|8715.8|8697.8|8713.3|8695.3|8715.8|8697.8|8712.5|8694.5|0
1750134900000|2025-06-17 04:35:00|8713.2|8695.2|8711.6|8693.6|8713.3|8695.3|8711.1|8693.1|0
1750135200000|2025-06-17 04:40:00|8711.5|8693.5|8713.5|8695.5|8714.1|8696.1|8711.4|8693.4|0
1750135500000|2025-06-17 04:45:00|8713.6|8695.6|8713.4|8695.4|8715|8697|8713|8695|0
1750135800000|2025-06-17 04:50:00|8713.5|8695.5|8713.4|8695.4|8713.9|8695.9|8713|8695|0
1750136100000|2025-06-17 04:55:00|8713.5|8695.5|8714.4|8696.4|8716.1|8698.1|8713.4|8695.4|6
1750136400000|2025-06-17 05:00:00|8714.5|8696.5|8708.1|8702.1|8715.1|8709.1|8700.1|8694.1|1708
1750136700000|2025-06-17 05:05:00|8709.1|8703.1|8701.1|8695.1|8711.1|8705.1|8700.1|8694.1|649
1750137000000|2025-06-17 05:10:00|8700.1|8694.1|8707.1|8701.1|8711.1|8705.1|8699.1|8693.1|625
1750137300000|2025-06-17 05:15:00|8706.1|8700.1|8697.1|8691.1|8706.1|8700.1|8688.1|8682.1|1027
1750137600000|2025-06-17 05:20:00|8696.1|8690.1|8697.1|8691.1|8703.1|8697.1|8694.1|8688.1|646
1750137900000|2025-06-17 05:25:00|8698.1|8692.1|8709.1|8703.1|8709.1|8703.1|8698.1|8692.1|345
1750138200000|2025-06-17 05:30:00|8708.1|8702.1|8709.1|8703.1|8719.1|8713.1|8706.1|8700.1|620
1750138500000|2025-06-17 05:35:00|8707.1|8701.1|8708.1|8702.1|8711.1|8705.1|8703.1|8697.1|544
1750138800000|2025-06-17 05:40:00|8706.1|8700.1|8707.1|8701.1|8710.1|8704.1|8700.1|8694.1|346
1750139100000|2025-06-17 05:45:00|8705.1|8699.1|8701.1|8695.1|8706.1|8700.1|8698.1|8692.1|398
1750139400000|2025-06-17 05:50:00|8700.1|8694.1|8685.1|8679.1|8700.1|8694.1|8685.1|8679.1|769
1750139700000|2025-06-17 05:55:00|8686.1|8680.1|8682.1|8676.1|8690.1|8684.1|8678.1|8672.1|797
1750140000000|2025-06-17 06:00:00|8681.1|8675.1|8679.1|8673.1|8681.1|8675.1|8672.1|8666.1|701
1750140300000|2025-06-17 06:05:00|8680.1|8674.1|8684.1|8678.1|8685.1|8679.1|8673.1|8667.1|382
1750140600000|2025-06-17 06:10:00|8685.1|8679.1|8682.1|8676.1|8686.1|8680.1|8681.1|8675.1|365
1750140900000|2025-06-17 06:15:00|8681.1|8675.1|8681.1|8675.1|8684.1|8678.1|8677.1|8671.1|345
1750141200000|2025-06-17 06:20:00|8679.1|8673.1|8683.1|8677.1|8687.1|8681.1|8679.1|8673.1|325
1750141500000|2025-06-17 06:25:00|8682.1|8676.1|8681.1|8675.1|8682.1|8676.1|8678.1|8672.1|444
1750141800000|2025-06-17 06:30:00|8682.1|8676.1|8689.1|8683.1|8690.1|8684.1|8676.1|8670.1|828
1750142100000|2025-06-17 06:35:00|8687.1|8681.1|8692.1|8686.1|8695.1|8689.1|8684.1|8678.1|494
1750142400000|2025-06-17 06:40:00|8691.1|8685.1|8693.1|8687.1|8694.1|8688.1|8689.1|8683.1|407
1750142700000|2025-06-17 06:45:00|8692.1|8686.1|8694.1|8688.1|8698.1|8692.1|8692.1|8686.1|475
1750143000000|2025-06-17 06:50:00|8693.1|8687.1|8692.1|8686.1|8695.1|8689.1|8690.1|8684.1|622
1750143300000|2025-06-17 06:55:00|8691.1|8685.1|8687.1|8681.1|8692.1|8686.1|8681.1|8675.1|1299
1750143600000|2025-06-17 07:00:00|8686.1|8680.1|8681.1|8675.1|8689.1|8683.1|8679.1|8673.1|322
1750143900000|2025-06-17 07:05:00|8680.1|8674.1|8677.1|8671.1|8685.1|8679.1|8677.1|8671.1|458
1750144200000|2025-06-17 07:10:00|8676.1|8670.1|8664.1|8658.1|8676.1|8670.1|8659.1|8653.1|670
1750144500000|2025-06-17 07:15:00|8665.1|8659.1|8662.1|8656.1|8667.1|8661.1|8661.1|8655.1|608
1750144800000|2025-06-17 07:20:00|8661.1|8655.1|8660.1|8654.1|8663.1|8657.1|8657.1|8651.1|538
1750145100000|2025-06-17 07:25:00|8661.1|8655.1|8667.1|8661.1|8668.1|8662.1|8658.1|8652.1|527
1750145400000|2025-06-17 07:30:00|8668.1|8662.1|8672.1|8666.1|8673.1|8667.1|8666.1|8660.1|520
1750145700000|2025-06-17 07:35:00|8671.1|8665.1|8671.1|8665.1|8675.1|8669.1|8670.1|8664.1|607
1750146000000|2025-06-17 07:40:00|8672.1|8666.1|8679.1|8673.1|8680.1|8674.1|8672.1|8666.1|679
1750146300000|2025-06-17 07:45:00|8680.1|8674.1|8690.1|8684.1|8691.1|8685.1|8680.1|8674.1|968
1750146600000|2025-06-17 07:50:00|8689.1|8683.1|8688.1|8682.1|8691.1|8685.1|8687.1|8681.1|846
1750146900000|2025-06-17 07:55:00|8689.1|8683.1|8691.1|8685.1|8692.1|8686.1|8688.1|8682.1|832
1750147200000|2025-06-17 08:00:00|8692.1|8686.1|8696.1|8690.1|8698.1|8692.1|8690.1|8684.1|1402
1750147500000|2025-06-17 08:05:00|8697.1|8691.1|8697.1|8691.1|8701.1|8695.1|8695.1|8689.1|1436
1750147800000|2025-06-17 08:10:00|8698.1|8692.1|8691.1|8685.1|8699.1|8693.1|8690.1|8684.1|837
1750148100000|2025-06-17 08:15:00|8692.1|8686.1|8691.1|8685.1|8693.1|8687.1|8689.1|8683.1|655
1750148400000|2025-06-17 08:20:00|8690.1|8684.1|8695.1|8689.1|8696.1|8690.1|8690.1|8684.1|1593
1750148700000|2025-06-17 08:25:00|8694.1|8688.1|8701.1|8695.1|8701.1|8695.1|8693.1|8687.1|782
1750149000000|2025-06-17 08:30:00|8704.4|8686.4|8703.4|8685.4|8705.3|8687.3|8702.7|8684.7|0
1750149300000|2025-06-17 08:35:00|8703.3|8685.3|8703.4|8685.4|8706.8|8688.8|8702.6|8684.6|80
1750149600000|2025-06-17 08:40:00|8703.5|8685.5|8702.7|8684.7|8703.6|8685.6|8701.6|8683.6|48
1750149900000|2025-06-17 08:45:00|8702.8|8684.8|8706|8688|8706.2|8688.2|8702.8|8684.8|0
1750150200000|2025-06-17 08:50:00|8706.1|8688.1|8703.4|8685.4|8710.7|8692.7|8703.2|8685.2|0
1750150500000|2025-06-17 08:55:00|8703.3|8685.3|8706.3|8688.3|8707|8689|8699.7|8681.7|0
1750150800000|2025-06-17 09:00:00|8706.4|8688.4|8706.5|8688.5|8710.3|8692.3|8705.8|8687.8|0
1750151100000|2025-06-17 09:05:00|8706.4|8688.4|8704.3|8686.3|8706.7|8688.7|8703.8|8685.8|0
1750151400000|2025-06-17 09:10:00|8704.1|8686.1|8701.4|8683.4|8704.6|8686.6|8699.8|8681.8|0
1750151700000|2025-06-17 09:15:00|8701.5|8683.5|8691.6|8685.6|8701.5|8692.1|8691.6|8683.5|140
1750152000000|2025-06-17 09:20:00|8692.1|8686.1|8691.6|8685.6|8693.6|8687.6|8688.6|8682.6|174
1750152300000|2025-06-17 09:25:00|8692.1|8686.1|8690.1|8684.1|8692.1|8686.1|8687.6|8681.6|61
1750152600000|2025-06-17 09:30:00|8690.6|8684.6|8686.6|8680.6|8691.6|8685.6|8685.1|8679.1|82
1750152900000|2025-06-17 09:35:00|8687.1|8681.1|8683.6|8677.6|8687.6|8681.6|8683.1|8677.1|44
1750153200000|2025-06-17 09:40:00|8683.1|8677.1|8688.1|8682.1|8688.6|8682.6|8682.1|8676.1|103
1750153500000|2025-06-17 09:45:00|8688.6|8682.6|8688.1|8682.1|8689.1|8683.1|8685.1|8679.1|75
1750153800000|2025-06-17 09:50:00|8688.6|8682.6|8686.6|8680.6|8689.6|8683.6|8684.6|8678.6|40
1750154100000|2025-06-17 09:55:00|8687.1|8681.1|8688.1|8682.1|8688.1|8682.1|8682.6|8676.6|89
1750154400000|2025-06-17 10:00:00|8687.6|8681.6|8689.6|8683.6|8690.6|8684.6|8687.6|8681.6|14
1750154700000|2025-06-17 10:05:00|8689.1|8683.1|8686.6|8680.6|8690.1|8684.1|8685.6|8679.6|11
1750155000000|2025-06-17 10:10:00|8687.1|8681.1|8689.6|8683.6|8690.6|8684.6|8686.6|8680.6|16
1750155300000|2025-06-17 10:15:00|8689.1|8683.1|8688.6|8682.6|8689.1|8683.1|8686.6|8680.6|38
1750155600000|2025-06-17 10:20:00|8688.1|8682.1|8688.1|8682.1|8690.6|8684.6|8685.6|8679.6|166
1750155900000|2025-06-17 10:25:00|8687.6|8681.6|8686.1|8680.1|8688.6|8682.6|8686.1|8680.1|54
1750156200000|2025-06-17 10:30:00|8685.6|8679.6|8685.1|8679.1|8686.6|8680.6|8684.6|8678.6|122
1750156500000|2025-06-17 10:35:00|8685.6|8679.6|8683.1|8677.1|8686.6|8680.6|8683.1|8677.1|43
1750156800000|2025-06-17 10:40:00|8683.6|8677.6|8684.6|8678.6|8687.1|8681.1|8683.1|8677.1|90
1750157100000|2025-06-17 10:45:00|8685.1|8679.1|8688.6|8682.6|8690.6|8684.6|8685.1|8679.1|47
1750157400000|2025-06-17 10:50:00|8689.1|8683.1|8687.6|8681.6|8691.6|8685.6|8687.6|8681.6|79
1750157700000|2025-06-17 10:55:00|8688.1|8682.1|8689.6|8683.6|8690.6|8684.6|8687.6|8681.6|19
1750158000000|2025-06-17 11:00:00|8689.1|8683.1|8691.6|8685.6|8692.6|8686.6|8688.1|8682.1|42
1750158300000|2025-06-17 11:05:00|8692.1|8686.1|8692.1|8686.1|8694.6|8688.6|8691.1|8685.1|38
1750158600000|2025-06-17 11:10:00|8692.6|8686.6|8696.1|8690.1|8697.1|8691.1|8692.6|8686.6|24
1750158900000|2025-06-17 11:15:00|8695.6|8689.6|8696.1|8690.1|8696.6|8690.6|8694.6|8688.6|13
1750159200000|2025-06-17 11:20:00|8696.6|8690.6|8696.6|8690.6|8698.1|8692.1|8694.6|8688.6|28
1750159500000|2025-06-17 11:25:00|8696.1|8690.1|8697.1|8691.1|8698.6|8692.6|8695.6|8689.6|57
1750159800000|2025-06-17 11:30:00|8696.6|8690.6|8697.6|8691.6|8699.6|8693.6|8696.6|8690.6|17
1750160100000|2025-06-17 11:35:00|8697.1|8691.1|8698.6|8692.6|8699.6|8693.6|8696.1|8690.1|19
1750160400000|2025-06-17 11:40:00|8699.1|8693.1|8698.6|8692.6|8700.1|8694.1|8698.6|8692.6|13
1750160700000|2025-06-17 11:45:00|8699.1|8693.1|8699.6|8693.6|8700.6|8694.6|8698.6|8692.6|19
1750161000000|2025-06-17 11:50:00|8700.6|8694.6|8700.1|8694.1|8700.6|8694.6|8697.6|8691.6|25
1750161300000|2025-06-17 11:55:00|8699.6|8693.6|8702.1|8696.1|8703.6|8697.6|8699.6|8693.6|27
1750161600000|2025-06-17 12:00:00|8701.6|8695.6|8703.1|8697.1|8704.6|8698.6|8700.6|8694.6|28
1750161900000|2025-06-17 12:05:00|8703.6|8697.6|8702.6|8696.6|8704.6|8698.6|8702.1|8696.1|4
1750162200000|2025-06-17 12:10:00|8703.1|8697.1|8703.6|8697.6|8704.6|8698.6|8702.1|8696.1|11
1750162500000|2025-06-17 12:15:00|8704.1|8698.1|8702.1|8696.1|8706.6|8700.6|8701.6|8695.6|21
1750162800000|2025-06-17 12:20:00|8701.6|8695.6|8703.6|8697.6|8705.6|8699.6|8701.6|8695.6|14
1750163100000|2025-06-17 12:25:00|8703.1|8697.1|8701.1|8695.1|8703.6|8697.6|8700.6|8694.6|14
1750163400000|2025-06-17 12:30:00|8701.6|8695.6|8702.1|8696.1|8705.6|8699.6|8696.1|8690.1|164
1750163700000|2025-06-17 12:35:00|8702.6|8696.6|8704.1|8698.1|8704.6|8698.6|8700.1|8694.1|22
1750164000000|2025-06-17 12:40:00|8704.6|8698.6|8704.1|8698.1|8704.6|8698.6|8700.1|8694.1|75
1750164300000|2025-06-17 12:45:00|8703.1|8697.1|8692.6|8686.6|8704.6|8698.6|8692.6|8686.6|100
1750164600000|2025-06-17 12:50:00|8693.1|8687.1|8692.6|8686.6|8694.6|8688.6|8691.1|8685.1|40
1750164900000|2025-06-17 12:55:00|8692.1|8686.1|8691.6|8685.6|8694.6|8688.6|8689.6|8683.6|75
1750165200000|2025-06-17 13:00:00|8692.1|8686.1|8697.6|8691.6|8698.6|8692.6|8691.1|8685.1|63
1750165500000|2025-06-17 13:05:00|8698.1|8692.1|8695.6|8689.6|8698.6|8692.6|8695.1|8689.1|68
1750165800000|2025-06-17 13:10:00|8696.6|8690.6|8696.1|8690.1|8698.6|8692.6|8694.1|8688.1|63
1750166100000|2025-06-17 13:15:00|8696.6|8690.6|8697.6|8691.6|8699.6|8693.6|8694.6|8688.6|47
1750166400000|2025-06-17 13:20:00|8698.1|8692.1|8697.6|8691.6|8699.1|8693.1|8695.6|8689.6|26
1750166700000|2025-06-17 13:25:00|8698.6|8692.6|8696.1|8690.1|8701.6|8695.6|8695.1|8689.1|35
1750167000000|2025-06-17 13:30:00|8695.6|8689.6|8695.6|8689.6|8702.6|8696.6|8690.6|8684.6|382
1750167300000|2025-06-17 13:35:00|8695.1|8689.1|8690.6|8684.6|8695.1|8689.1|8681.6|8675.6|302
1750167600000|2025-06-17 13:40:00|8691.1|8685.1|8684.1|8678.1|8691.6|8685.6|8683.6|8677.6|233
1750167900000|2025-06-17 13:45:00|8683.6|8677.6|8684.6|8678.6|8689.6|8683.6|8681.6|8675.6|117
1750168200000|2025-06-17 13:50:00|8684.1|8678.1|8693.6|8687.6|8695.1|8689.1|8679.6|8673.6|241
1750168500000|2025-06-17 13:55:00|8693.1|8687.1|8697.6|8691.6|8698.6|8692.6|8692.1|8686.1|186
1750168800000|2025-06-17 14:00:00|8698.1|8692.1|8698.6|8692.6|8701.6|8695.6|8696.6|8690.6|102
1750169100000|2025-06-17 14:05:00|8699.1|8693.1|8694.6|8688.6|8701.6|8695.6|8693.6|8687.6|110
1750169400000|2025-06-17 14:10:00|8695.6|8689.6|8697.1|8691.1|8698.6|8692.6|8691.1|8685.1|84
1750169700000|2025-06-17 14:15:00|8696.6|8690.6|8697.6|8691.6|8699.1|8693.1|8694.6|8688.6|125
1750170000000|2025-06-17 14:20:00|8698.1|8692.1|8693.1|8687.1|8698.1|8692.1|8690.6|8684.6|109
1750170300000|2025-06-17 14:25:00|8692.6|8686.6|8689.6|8683.6|8693.6|8687.6|8689.1|8683.1|145
1750170600000|2025-06-17 14:30:00|8689.1|8683.1|8680.6|8674.6|8691.6|8685.6|8680.6|8674.6|85
1750170900000|2025-06-17 14:35:00|8680.1|8674.1|8675.1|8669.1|8680.1|8674.1|8671.1|8665.1|335
1750171200000|2025-06-17 14:40:00|8674.6|8668.6|8669.1|8663.1|8676.1|8670.1|8668.1|8662.1|163
1750171500000|2025-06-17 14:45:00|8669.6|8663.6|8678.6|8672.6|8679.1|8673.1|8669.6|8663.6|185
1750171800000|2025-06-17 14:50:00|8679.1|8673.1|8678.1|8672.1|8680.6|8674.6|8677.1|8671.1|88
1750172100000|2025-06-17 14:55:00|8678.6|8672.6|8671.1|8665.1|8678.6|8672.6|8670.6|8664.6|127
1750172400000|2025-06-17 15:00:00|8672.1|8666.1|8679.1|8673.1|8679.1|8673.1|8672.1|8666.1|48
1750172700000|2025-06-17 15:05:00|8678.1|8672.1|8681.1|8675.1|8684.1|8678.1|8678.1|8672.1|100
1750173000000|2025-06-17 15:10:00|8680.1|8674.1|8689.1|8683.1|8689.1|8683.1|8678.1|8672.1|110
1750173300000|2025-06-17 15:15:00|8690.1|8684.1|8690.1|8684.1|8690.1|8684.1|8686.1|8680.1|76
1750173600000|2025-06-17 15:20:00|8689.1|8683.1|8684.1|8678.1|8689.1|8683.1|8682.1|8676.1|57
1750173900000|2025-06-17 15:25:00|8685.1|8679.1|8678.1|8672.1|8685.1|8679.1|8676.1|8670.1|225
1750174200000|2025-06-17 15:30:00|8677.1|8671.1|8684.1|8678.1|8687.1|8681.1|8677.1|8671.1|236
1750174500000|2025-06-17 15:35:00|8682.1|8676.1|8679.1|8673.1|8684.1|8678.1|8678.1|8672.1|30
1750174800000|2025-06-17 15:40:00|8680.1|8674.1|8682.1|8676.1|8683.1|8677.1|8678.1|8672.1|127
1750175100000|2025-06-17 15:45:00|8683.1|8677.1|8678.1|8672.1|8683.1|8677.1|8676.1|8670.1|56
1750175400000|2025-06-17 15:50:00|8679.1|8673.1|8680.1|8674.1|8682.1|8676.1|8679.1|8673.1|41
1750175700000|2025-06-17 15:55:00|8679.1|8673.1|8679.1|8673.1|8681.1|8675.1|8679.1|8673.1|79
1750176000000|2025-06-17 16:00:00|8680.1|8674.1|8687.1|8681.1|8687.1|8681.1|8680.1|8674.1|26
1750176300000|2025-06-17 16:05:00|8686.1|8680.1|8687.1|8681.1|8690.1|8684.1|8679.1|8673.1|318
1750176600000|2025-06-17 16:10:00|8688.1|8682.1|8691.1|8685.1|8692.1|8686.1|8688.1|8682.1|77
1750176900000|2025-06-17 16:15:00|8690.1|8684.1|8692.1|8686.1|8692.1|8686.1|8690.1|8684.1|35
1750177200000|2025-06-17 16:20:00|8691.1|8685.1|8687.1|8681.1|8692.1|8686.1|8687.1|8681.1|42
1750177500000|2025-06-17 16:25:00|8688.1|8682.1|8685.1|8679.1|8689.1|8683.1|8685.1|8679.1|16
1750177800000|2025-06-17 16:30:00|8683.1|8677.1|8683.1|8677.1|8684.1|8678.1|8682.1|8676.1|34
1750178100000|2025-06-17 16:35:00|8682.1|8676.1|8681.1|8675.1|8684.1|8678.1|8681.1|8675.1|21
1750178400000|2025-06-17 16:40:00|8680.1|8674.1|8673.1|8667.1|8681.1|8675.1|8672.1|8666.1|49
1750178700000|2025-06-17 16:45:00|8674.1|8668.1|8669.1|8663.1|8675.1|8669.1|8669.1|8663.1|68
1750179000000|2025-06-17 16:50:00|8670.1|8664.1|8667.1|8661.1|8670.1|8664.1|8666.1|8660.1|89
1750179300000|2025-06-17 16:55:00|8664.1|8658.1|8655.1|8649.1|8665.1|8659.1|8653.1|8647.1|123
1750179600000|2025-06-17 17:00:00|8654.1|8648.1|8653.1|8647.1|8657.1|8651.1|8650.1|8644.1|75
1750179900000|2025-06-17 17:05:00|8652.1|8646.1|8652.1|8646.1|8653.1|8647.1|8648.1|8642.1|96
1750180200000|2025-06-17 17:10:00|8650.1|8644.1|8648.1|8642.1|8652.1|8646.1|8647.1|8641.1|61
1750180500000|2025-06-17 17:15:00|8647.1|8641.1|8646.1|8640.1|8648.1|8642.1|8646.1|8640.1|74
1750180800000|2025-06-17 17:20:00|8645.1|8639.1|8646.1|8640.1|8648.1|8642.1|8644.1|8638.1|117
1750181100000|2025-06-17 17:25:00|8645.1|8639.1|8643.1|8637.1|8646.1|8640.1|8643.1|8637.1|54
1750181400000|2025-06-17 17:30:00|8642.1|8636.1|8651.1|8645.1|8651.1|8645.1|8641.1|8635.1|138
1750181700000|2025-06-17 17:35:00|8650.1|8644.1|8649.1|8643.1|8652.1|8646.1|8647.1|8641.1|102
1750182000000|2025-06-17 17:40:00|8648.1|8642.1|8645.1|8639.1|8651.1|8645.1|8644.1|8638.1|38
1750182300000|2025-06-17 17:45:00|8646.1|8640.1|8640.1|8634.1|8647.1|8641.1|8638.1|8632.1|210
1750182600000|2025-06-17 17:50:00|8639.1|8633.1|8638.1|8632.1|8640.1|8634.1|8636.1|8630.1|65
1750182900000|2025-06-17 17:55:00|8640.1|8634.1|8639.1|8633.1|8641.1|8635.1|8638.1|8632.1|38
1750183200000|2025-06-17 18:00:00|8637.1|8631.1|8636.1|8630.1|8638.1|8632.1|8633.1|8627.1|159
1750183500000|2025-06-17 18:05:00|8637.1|8631.1|8638.1|8632.1|8640.1|8634.1|8636.1|8630.1|76
1750183800000|2025-06-17 18:10:00|8641.1|8635.1|8641.1|8635.1|8641.1|8635.1|8639.1|8633.1|41
1750184100000|2025-06-17 18:15:00|8640.1|8634.1|8639.1|8633.1|8641.1|8635.1|8638.1|8632.1|109
1750184400000|2025-06-17 18:20:00|8640.1|8634.1|8639.1|8633.1|8640.1|8634.1|8639.1|8633.1|27
1750184700000|2025-06-17 18:25:00|8638.1|8632.1|8638.1|8632.1|8640.1|8634.1|8638.1|8632.1|35
1750185000000|2025-06-17 18:30:00|8640.1|8634.1|8643.1|8637.1|8643.1|8637.1|8640.1|8634.1|55
1750185300000|2025-06-17 18:35:00|8644.1|8638.1|8640.1|8634.1|8645.1|8639.1|8639.1|8633.1|119
1750185600000|2025-06-17 18:40:00|8638.1|8632.1|8638.1|8632.1|8639.1|8633.1|8636.1|8630.1|37
1750185900000|2025-06-17 18:45:00|8639.1|8633.1|8639.1|8633.1|8640.1|8634.1|8638.1|8632.1|59
1750186200000|2025-06-17 18:50:00|8640.1|8634.1|8641.1|8635.1|8641.1|8635.1|8639.1|8633.1|49
1750186500000|2025-06-17 18:55:00|8642.1|8636.1|8652.1|8634.1|8652.1|8641.1|8642.1|8634.1|223
1750186800000|2025-06-17 19:00:00|8651.4|8633.4|8650.7|8632.7|8651.4|8633.4|8650.7|8632.7|0
1750187100000|2025-06-17 19:05:00|8648.6|8630.6|8650|8632|8650|8632|8648.6|8630.6|0
1750187400000|2025-06-17 19:10:00|8650.7|8632.7|8650|8632|8651.5|8633.5|8650|8632|0
1750187700000|2025-06-17 19:15:00|8650.1|8632.1|8650|8632|8650.1|8632.1|8650|8632|0
1750188000000|2025-06-17 19:20:00|8650.1|8632.1|8651.5|8633.5|8651.5|8633.5|8650|8632|0
1750188300000|2025-06-17 19:25:00|8650.8|8632.8|8650.1|8632.1|8650.8|8632.8|8650.1|8632.1|0
1750188600000|2025-06-17 19:30:00|8650|8632|8650.1|8632.1|8650.1|8632.1|8650|8632|0
1750188900000|2025-06-17 19:35:00|8650.8|8632.8|8648.6|8630.6|8651.5|8633.5|8647.9|8629.9|0
1750189200000|2025-06-17 19:40:00|8648.5|8630.5|8647.8|8629.8|8648.6|8630.6|8646.4|8628.4|0
1750189500000|2025-06-17 19:45:00|8648.5|8630.5|8649.2|8631.2|8650.7|8632.7|8648.5|8630.5|0
1750189800000|2025-06-17 19:50:00|8649.9|8631.9|8651.2|8633.2|8652.7|8634.7|8649.8|8631.8|0
1750190100000|2025-06-17 19:55:00|8650.5|8632.5|8648.6|8630.6|8651.3|8633.3|8647.8|8629.8|0
1750191600000|2025-06-17 20:20:00|8632.6|8614.6|8631.1|8613.1|8632.6|8614.6|8629.7|8611.7|0
1750191900000|2025-06-17 20:25:00|8631.3|8613.3|8630.8|8612.8|8632.6|8614.6|8629.9|8611.9|0
1750192200000|2025-06-17 20:30:00|8630.7|8612.7|8632|8614|8632.6|8614.6|8630.6|8612.6|0
1750192500000|2025-06-17 20:35:00|8632.2|8614.2|8646.5|8628.5|8647|8629|8631.3|8613.3|0
1750192800000|2025-06-17 20:40:00|8646.3|8628.3|8647.6|8629.6|8647.6|8629.6|8646.3|8628.3|0
1750193100000|2025-06-17 20:45:00|8647.8|8629.8|8644.8|8626.8|8648.3|8630.3|8643.6|8625.6|0
1750193400000|2025-06-17 20:50:00|8645.5|8627.5|8645.7|8627.7|8646|8628|8644.4|8626.4|0
1750193700000|2025-06-17 20:55:00|8645.5|8627.5|8648.2|8630.2|8649.9|8631.9|8645.3|8627.3|0
1750194000000|2025-06-17 21:00:00|8647.5|8629.5|8647.4|8629.4|8647.5|8629.5|8647.3|8629.3|0
1750194300000|2025-06-17 21:05:00|8647.5|8629.5|8646.8|8628.8|8647.8|8629.8|8646.8|8628.8|0
1750194600000|2025-06-17 21:10:00|8646.7|8628.7|8646.3|8628.3|8646.8|8628.8|8646.1|8628.1|0
1750194900000|2025-06-17 21:15:00|8646.2|8628.2|8646.9|8628.9|8647|8629|8645.9|8627.9|0
1750195200000|2025-06-17 21:20:00|8647.1|8629.1|8647|8629|8647.3|8629.3|8646.4|8628.4|0
1750195500000|2025-06-17 21:25:00|8646.9|8628.9|8646.6|8628.6|8647|8629|8646.6|8628.6|0
1750195800000|2025-06-17 21:30:00|8646.9|8628.9|8645.4|8627.4|8647.8|8629.8|8645.4|8627.4|0
1750196100000|2025-06-17 21:35:00|8645.5|8627.5|8645.2|8627.2|8646.4|8628.4|8644.6|8626.6|0
1750196400000|2025-06-17 21:40:00|8644.5|8626.5|8647.2|8629.2|8647.7|8629.7|8644.4|8626.4|0
1750196700000|2025-06-17 21:45:00|8647.1|8629.1|8646|8628|8647.2|8629.2|8645.7|8627.7|0
1750197000000|2025-06-17 21:50:00|8646.1|8628.1|8646.5|8628.5|8646.6|8628.6|8646|8628|0
1750197300000|2025-06-17 21:55:00|8646.4|8628.4|8645|8627|8646.4|8628.4|8644.5|8626.5|0
1750197600000|2025-06-17 22:00:00|8641.9|8623.9|8639.6|8621.6|8645.5|8627.5|8637.1|8619.1|0
1750197900000|2025-06-17 22:05:00|8639.7|8621.7|8643.8|8625.8|8644.3|8626.3|8639.4|8621.4|0
1750198200000|2025-06-17 22:10:00|8643.6|8625.6|8642|8624|8643.6|8625.6|8641.2|8623.2|0
1750198500000|2025-06-17 22:15:00|8641.7|8623.7|8640|8622|8642|8624|8639.1|8621.1|0
1750198800000|2025-06-17 22:20:00|8640.1|8622.1|8638.5|8620.5|8640.5|8622.5|8638|8620|0
1750199100000|2025-06-17 22:25:00|8638.6|8620.6|8637.8|8619.8|8640|8622|8637.6|8619.6|0
1750199400000|2025-06-17 22:30:00|8637.9|8619.9|8638.2|8620.2|8638.8|8620.8|8635.2|8617.2|0
1750199700000|2025-06-17 22:35:00|8638.4|8620.4|8636|8618|8638.7|8620.7|8635.9|8617.9|0
1750200000000|2025-06-17 22:40:00|8636.1|8618.1|8635.1|8617.1|8636.5|8618.5|8633.5|8615.5|0
1750200300000|2025-06-17 22:45:00|8635.5|8617.5|8634.7|8616.7|8635.6|8617.6|8632.3|8614.3|0
1750200600000|2025-06-17 22:50:00|8634.8|8616.8|8634.8|8616.8|8635.3|8617.3|8633.9|8615.9|0
1750200900000|2025-06-17 22:55:00|8634.7|8616.7|8631.8|8613.8|8635.1|8617.1|8630.4|8612.4|0
1750201200000|2025-06-17 23:00:00|8631.7|8613.7|8633|8615|8633.1|8615.1|8630.3|8612.3|0
1750201500000|2025-06-17 23:05:00|8633.1|8615.1|8634.4|8616.4|8636.9|8618.9|8632.9|8614.9|0
1750201800000|2025-06-17 23:10:00|8634.2|8616.2|8632.1|8614.1|8634.4|8616.4|8631.3|8613.3|0
1750202100000|2025-06-17 23:15:00|8632.2|8614.2|8635.3|8617.3|8636.5|8618.5|8632|8614|0
1750202400000|2025-06-17 23:20:00|8635.4|8617.4|8634.3|8616.3|8635.9|8617.9|8633.9|8615.9|0
1750202700000|2025-06-17 23:25:00|8634.4|8616.4|8635.1|8617.1|8636.3|8618.3|8633.9|8615.9|0
1750203000000|2025-06-17 23:30:00|8635.2|8617.2|8635.9|8617.9|8636.5|8618.5|8635|8617|0
1750203300000|2025-06-17 23:35:00|8636|8618|8634|8616|8636|8618|8633.5|8615.5|0
1750203600000|2025-06-17 23:40:00|8634.1|8616.1|8638.2|8620.2|8639.4|8621.4|8633.6|8615.6|0
1750203900000|2025-06-17 23:45:00|8638|8620|8637.6|8619.6|8638.5|8620.5|8635.8|8617.8|0
1750204200000|2025-06-17 23:50:00|8637.7|8619.7|8637.6|8619.6|8640.6|8622.6|8636|8618|0
1750204500000|2025-06-17 23:55:00|8637.5|8619.5|8636.1|8618.1|8637.8|8619.8|8634.6|8616.6|0
1750204800000|2025-06-18 00:00:00|8636|8618|8639.8|8621.8|8641.8|8623.8|8636|8618|0
1750205100000|2025-06-18 00:05:00|8639.7|8621.7|8644|8626|8649|8631|8638.7|8620.7|0
1750205400000|2025-06-18 00:10:00|8643.9|8625.9|8649.2|8631.2|8650|8632|8643.4|8625.4|0
1750205700000|2025-06-18 00:15:00|8649.4|8631.4|8649.6|8631.6|8651.6|8633.6|8647.5|8629.5|0
1750206000000|2025-06-18 00:20:00|8649.8|8631.8|8650.9|8632.9|8651.7|8633.7|8649.6|8631.6|0
1750206300000|2025-06-18 00:25:00|8651.1|8633.1|8649.1|8631.1|8651.8|8633.8|8647.8|8629.8|0
1750206600000|2025-06-18 00:30:00|8649.2|8631.2|8649.8|8631.8|8650.3|8632.3|8648.3|8630.3|0
1750206900000|2025-06-18 00:35:00|8649.9|8631.9|8653.4|8635.4|8654.5|8636.5|8649.7|8631.7|0
1750207200000|2025-06-18 00:40:00|8653.3|8635.3|8653|8635|8654.3|8636.3|8652.2|8634.2|0
1750207500000|2025-06-18 00:45:00|8652.9|8634.9|8650.1|8632.1|8653.1|8635.1|8648.6|8630.6|0
1750207800000|2025-06-18 00:50:00|8650.2|8632.2|8651.6|8633.6|8652.2|8634.2|8649.1|8631.1|0
1750208100000|2025-06-18 00:55:00|8651.5|8633.5|8653|8635|8653.3|8635.3|8650.5|8632.5|0
1750208400000|2025-06-18 01:00:00|8653.2|8635.2|8657|8639|8657.4|8639.4|8652.9|8634.9|0
1750208700000|2025-06-18 01:05:00|8657.1|8639.1|8657.3|8639.3|8658.6|8640.6|8656.7|8638.7|0
1750209000000|2025-06-18 01:10:00|8657.4|8639.4|8656|8638|8658.3|8640.3|8655.7|8637.7|0
1750209300000|2025-06-18 01:15:00|8654.6|8636.6|8658.3|8652.3|8676.3|8670.3|8647.3|8636.6|960
1750209600000|2025-06-18 01:20:00|8657.3|8651.3|8662.3|8656.3|8664.3|8658.3|8655.3|8649.3|697
1750209900000|2025-06-18 01:25:00|8661.3|8655.3|8662.3|8656.3|8664.3|8658.3|8656.3|8650.3|522
1750210200000|2025-06-18 01:30:00|8656.3|8650.3|8645.3|8639.3|8668.3|8662.3|8644.3|8638.3|2560
1750210500000|2025-06-18 01:35:00|8644.3|8638.3|8640.3|8634.3|8646.3|8640.3|8631.3|8625.3|1705
1750210800000|2025-06-18 01:40:00|8641.3|8635.3|8627.3|8621.3|8661.3|8655.3|8626.3|8620.3|1890
1750211100000|2025-06-18 01:45:00|8626.3|8620.3|8612.3|8606.3|8626.3|8620.3|8612.3|8606.3|2122
1750211400000|2025-06-18 01:50:00|8611.3|8605.3|8615.3|8609.3|8623.3|8617.3|8611.3|8605.3|1037
1750211700000|2025-06-18 01:55:00|8614.3|8608.3|8608.3|8602.3|8619.3|8613.3|8608.3|8602.3|1294
1750212000000|2025-06-18 02:00:00|8607.3|8601.3|8598.3|8592.3|8609.3|8603.3|8593.3|8587.3|1018
1750212300000|2025-06-18 02:05:00|8597.3|8591.3|8589.3|8583.3|8598.3|8592.3|8583.3|8577.3|1226
1750212600000|2025-06-18 02:10:00|8590.3|8584.3|8578.3|8572.3|8595.3|8589.3|8577.3|8571.3|915
1750212900000|2025-06-18 02:15:00|8577.3|8571.3|8586.3|8580.3|8587.3|8581.3|8575.3|8569.3|856
1750213200000|2025-06-18 02:20:00|8585.3|8579.3|8577.3|8571.3|8585.3|8579.3|8571.3|8565.3|788
1750213500000|2025-06-18 02:25:00|8576.3|8570.3|8577.3|8571.3|8583.3|8577.3|8575.3|8569.3|772
1750213800000|2025-06-18 02:30:00|8576.3|8570.3|8586.3|8580.3|8587.3|8581.3|8570.3|8564.3|956
1750214100000|2025-06-18 02:35:00|8587.3|8581.3|8590.3|8584.3|8593.3|8587.3|8583.3|8577.3|883
1750214400000|2025-06-18 02:40:00|8591.3|8585.3|8599.3|8593.3|8599.3|8593.3|8590.3|8584.3|593
1750214700000|2025-06-18 02:45:00|8601.3|8595.3|8602.3|8596.3|8608.3|8602.3|8600.3|8594.3|598
1750215000000|2025-06-18 02:50:00|8603.3|8597.3|8596.3|8590.3|8605.3|8599.3|8595.3|8589.3|514
1750215300000|2025-06-18 02:55:00|8595.3|8589.3|8592.3|8586.3|8596.3|8590.3|8588.3|8582.3|388
1750215600000|2025-06-18 03:00:00|8591.3|8585.3|8582.3|8576.3|8595.3|8589.3|8580.3|8574.3|501
1750215900000|2025-06-18 03:05:00|8581.3|8575.3|8582.3|8576.3|8587.3|8581.3|8579.3|8573.3|394
1750216200000|2025-06-18 03:10:00|8583.3|8577.3|8577.3|8571.3|8584.3|8578.3|8577.3|8571.3|290
1750216500000|2025-06-18 03:15:00|8578.3|8572.3|8583.3|8577.3|8584.3|8578.3|8576.3|8570.3|549
1750216800000|2025-06-18 03:20:00|8584.3|8578.3|8593.3|8587.3|8594.3|8588.3|8583.3|8577.3|472
1750217100000|2025-06-18 03:25:00|8594.3|8588.3|8588.3|8582.3|8594.3|8588.3|8582.3|8576.3|440
1750217400000|2025-06-18 03:30:00|8587.3|8581.3|8592.3|8586.3|8592.3|8586.3|8585.3|8579.3|436
1750217700000|2025-06-18 03:35:00|8593.3|8587.3|8592.3|8586.3|8597.3|8591.3|8591.3|8585.3|412
1750218000000|2025-06-18 03:40:00|8591.3|8585.3|8591.3|8585.3|8592.3|8586.3|8588.3|8582.3|423
1750218300000|2025-06-18 03:45:00|8590.3|8584.3|8589.3|8583.3|8591.3|8585.3|8587.3|8581.3|349
1750218600000|2025-06-18 03:50:00|8590.3|8584.3|8588.3|8582.3|8592.3|8586.3|8588.3|8582.3|255
1750218900000|2025-06-18 03:55:00|8589.3|8583.3|8591.3|8585.3|8592.3|8586.3|8588.3|8582.3|597
1750219200000|2025-06-18 04:00:00|8596.3|8578.3|8597.5|8579.5|8598|8580|8596.2|8578.2|2
1750219500000|2025-06-18 04:05:00|8597.4|8579.4|8598.7|8580.7|8599.1|8581.1|8597.3|8579.3|0
1750219800000|2025-06-18 04:10:00|8598.6|8580.6|8598.9|8580.9|8598.9|8580.9|8597.6|8579.6|0
1750220100000|2025-06-18 04:15:00|8598.8|8580.8|8597.5|8579.5|8598.9|8580.9|8597.5|8579.5|0
1750220400000|2025-06-18 04:20:00|8597.4|8579.4|8593.5|8575.5|8597.4|8579.4|8593.5|8575.5|0
1750220700000|2025-06-18 04:25:00|8593.3|8575.3|8594.5|8576.5|8594.6|8576.6|8592.7|8574.7|0
1750221000000|2025-06-18 04:30:00|8594.9|8576.9|8595.1|8577.1|8595.4|8577.4|8594.4|8576.4|0
1750221300000|2025-06-18 04:35:00|8595.2|8577.2|8594.9|8576.9|8595.4|8577.4|8594.8|8576.8|0
1750221600000|2025-06-18 04:40:00|8595|8577|8596.9|8578.9|8597.4|8579.4|8594.8|8576.8|0
1750221900000|2025-06-18 04:45:00|8597|8579|8598.9|8580.9|8599.8|8581.8|8596.4|8578.4|0
1750222200000|2025-06-18 04:50:00|8598.8|8580.8|8598.1|8580.1|8598.9|8580.9|8597.2|8579.2|0
1750222500000|2025-06-18 04:55:00|8598.2|8580.2|8598.7|8580.7|8599.1|8581.1|8597.9|8579.9|6
1750222800000|2025-06-18 05:00:00|8590.3|8584.3|8596.3|8590.3|8599.3|8593.3|8588.3|8582.3|797
1750223100000|2025-06-18 05:05:00|8597.3|8591.3|8596.3|8590.3|8603.3|8597.3|8594.3|8588.3|811
1750223400000|2025-06-18 05:10:00|8598.3|8592.3|8594.3|8588.3|8600.3|8594.3|8593.3|8587.3|301
1750223700000|2025-06-18 05:15:00|8596.3|8590.3|8588.3|8582.3|8596.3|8590.3|8586.3|8580.3|317
1750224000000|2025-06-18 05:20:00|8587.3|8581.3|8585.3|8579.3|8589.3|8583.3|8582.3|8576.3|375
1750224300000|2025-06-18 05:25:00|8586.3|8580.3|8596.3|8590.3|8603.3|8597.3|8584.3|8578.3|443
1750224600000|2025-06-18 05:30:00|8597.3|8591.3|8597.3|8591.3|8599.3|8593.3|8591.3|8585.3|423
1750224900000|2025-06-18 05:35:00|8596.3|8590.3|8592.3|8586.3|8597.3|8591.3|8590.3|8584.3|390
1750225200000|2025-06-18 05:40:00|8591.3|8585.3|8593.3|8587.3|8597.3|8591.3|8585.3|8579.3|643
1750225500000|2025-06-18 05:45:00|8592.3|8586.3|8583.3|8577.3|8596.3|8590.3|8583.3|8577.3|315
1750225800000|2025-06-18 05:50:00|8584.3|8578.3|8580.3|8574.3|8584.3|8578.3|8577.3|8571.3|598
1750226100000|2025-06-18 05:55:00|8579.3|8573.3|8580.3|8574.3|8583.3|8577.3|8575.3|8569.3|1241
1750226400000|2025-06-18 06:00:00|8579.3|8573.3|8579.3|8573.3|8581.3|8575.3|8576.3|8570.3|536
1750226700000|2025-06-18 06:05:00|8578.3|8572.3|8582.3|8576.3|8584.3|8578.3|8577.3|8571.3|715
1750227000000|2025-06-18 06:10:00|8581.3|8575.3|8582.3|8576.3|8586.3|8580.3|8577.3|8571.3|575
1750227300000|2025-06-18 06:15:00|8581.3|8575.3|8571.3|8565.3|8583.3|8577.3|8567.3|8561.3|591
1750227600000|2025-06-18 06:20:00|8570.3|8564.3|8582.3|8576.3|8582.3|8576.3|8569.3|8563.3|288
1750227900000|2025-06-18 06:25:00|8583.3|8577.3|8580.3|8574.3|8585.3|8579.3|8578.3|8572.3|336
1750228200000|2025-06-18 06:30:00|8579.3|8573.3|8575.3|8569.3|8582.3|8576.3|8575.3|8569.3|496
1750228500000|2025-06-18 06:35:00|8574.3|8568.3|8581.3|8575.3|8584.3|8578.3|8572.3|8566.3|941
1750228800000|2025-06-18 06:40:00|8582.3|8576.3|8581.3|8575.3|8585.3|8579.3|8580.3|8574.3|294
1750229100000|2025-06-18 06:45:00|8580.3|8574.3|8580.3|8574.3|8582.3|8576.3|8578.3|8572.3|413
1750229400000|2025-06-18 06:50:00|8581.3|8575.3|8583.3|8577.3|8585.3|8579.3|8579.3|8573.3|330
1750229700000|2025-06-18 06:55:00|8584.3|8578.3|8593.3|8587.3|8594.3|8588.3|8583.3|8577.3|731
1750230000000|2025-06-18 07:00:00|8594.3|8588.3|8593.3|8587.3|8595.3|8589.3|8590.3|8584.3|593
1750230300000|2025-06-18 07:05:00|8592.3|8586.3|8583.3|8577.3|8593.3|8587.3|8583.3|8577.3|312
1750230600000|2025-06-18 07:10:00|8584.3|8578.3|8583.3|8577.3|8589.3|8583.3|8581.3|8575.3|533
1750230900000|2025-06-18 07:15:00|8582.3|8576.3|8589.3|8583.3|8590.3|8584.3|8581.3|8575.3|580
1750231200000|2025-06-18 07:20:00|8590.3|8584.3|8588.3|8582.3|8592.3|8586.3|8587.3|8581.3|687
1750231500000|2025-06-18 07:25:00|8589.3|8583.3|8586.3|8580.3|8589.3|8583.3|8584.3|8578.3|444
1750231800000|2025-06-18 07:30:00|8585.3|8579.3|8585.3|8579.3|8588.3|8582.3|8580.3|8574.3|825
1750232100000|2025-06-18 07:35:00|8586.3|8580.3|8590.3|8584.3|8590.3|8584.3|8585.3|8579.3|698
1750232400000|2025-06-18 07:40:00|8589.3|8583.3|8594.3|8588.3|8595.3|8589.3|8589.3|8583.3|511
1750232700000|2025-06-18 07:45:00|8593.3|8587.3|8590.3|8584.3|8594.3|8588.3|8589.3|8583.3|731
1750233000000|2025-06-18 07:50:00|8589.3|8583.3|8585.3|8579.3|8589.3|8583.3|8584.3|8578.3|617
1750233300000|2025-06-18 07:55:00|8586.3|8580.3|8587.3|8581.3|8588.3|8582.3|8584.3|8578.3|1276
1750233600000|2025-06-18 08:00:00|8588.3|8582.3|8592.3|8586.3|8594.3|8588.3|8586.3|8580.3|1936
1750233900000|2025-06-18 08:05:00|8593.3|8587.3|8592.3|8586.3|8597.3|8591.3|8590.3|8584.3|2066
1750234200000|2025-06-18 08:10:00|8591.3|8585.3|8588.3|8582.3|8593.3|8587.3|8587.3|8581.3|1916
1750234500000|2025-06-18 08:15:00|8587.3|8581.3|8580.3|8574.3|8588.3|8582.3|8578.3|8572.3|1279
1750234800000|2025-06-18 08:20:00|8581.3|8575.3|8576.3|8570.3|8582.3|8576.3|8575.3|8569.3|1630
1750235100000|2025-06-18 08:25:00|8577.3|8571.3|8580.3|8574.3|8581.3|8575.3|8575.3|8569.3|675
1750235400000|2025-06-18 08:30:00|8582.2|8564.2|8582.8|8564.8|8583|8565|8581.8|8563.8|60
1750235700000|2025-06-18 08:35:00|8582.6|8564.6|8583.2|8565.2|8583.2|8565.2|8582.2|8564.2|0
1750236000000|2025-06-18 08:40:00|8583|8565|8583|8565|8583.3|8565.3|8582.3|8564.3|0
1750236300000|2025-06-18 08:45:00|8583.1|8565.1|8584.2|8566.2|8585.3|8567.3|8582.8|8564.8|0
1750236600000|2025-06-18 08:50:00|8584.4|8566.4|8585.4|8567.4|8585.5|8567.5|8583.8|8565.8|0
1750236900000|2025-06-18 08:55:00|8585.5|8567.5|8586.7|8568.7|8587.5|8569.5|8585.3|8567.3|0
1750237200000|2025-06-18 09:00:00|8586.8|8568.8|8591.4|8573.4|8591.5|8573.5|8586.8|8568.8|0
1750237500000|2025-06-18 09:05:00|8591.3|8573.3|8589.3|8571.3|8592.5|8574.5|8589.3|8571.3|0
1750237800000|2025-06-18 09:10:00|8589.4|8571.4|8589.5|8571.5|8590.3|8572.3|8588.8|8570.8|0
1750238100000|2025-06-18 09:15:00|8585.3|8579.3|8582.8|8576.8|8585.8|8579.8|8582.3|8576.3|181
1750238400000|2025-06-18 09:20:00|8583.8|8577.8|8583.3|8577.3|8584.3|8578.3|8580.8|8574.8|69
1750238700000|2025-06-18 09:25:00|8582.8|8576.8|8584.8|8578.8|8584.8|8578.8|8581.8|8575.8|64
1750239000000|2025-06-18 09:30:00|8584.3|8578.3|8583.8|8577.8|8588.3|8582.3|8583.8|8577.8|143
1750239300000|2025-06-18 09:35:00|8583.3|8577.3|8586.8|8580.8|8586.8|8580.8|8582.8|8576.8|63
1750239600000|2025-06-18 09:40:00|8585.8|8579.8|8584.8|8578.8|8586.8|8580.8|8580.8|8574.8|160
1750239900000|2025-06-18 09:45:00|8584.3|8578.3|8578.8|8572.8|8585.8|8579.8|8576.3|8570.3|68
1750240200000|2025-06-18 09:50:00|8578.3|8572.3|8578.3|8572.3|8581.3|8575.3|8576.8|8570.8|93
1750240500000|2025-06-18 09:55:00|8578.8|8572.8|8579.8|8573.8|8580.8|8574.8|8576.3|8570.3|23
1750240800000|2025-06-18 10:00:00|8579.3|8573.3|8578.3|8572.3|8580.8|8574.8|8577.8|8571.8|34
1750241100000|2025-06-18 10:05:00|8577.8|8571.8|8578.8|8572.8|8581.8|8575.8|8577.8|8571.8|70
1750241400000|2025-06-18 10:10:00|8579.3|8573.3|8576.8|8570.8|8579.8|8573.8|8576.3|8570.3|59
1750241700000|2025-06-18 10:15:00|8576.3|8570.3|8577.8|8571.8|8580.8|8574.8|8576.3|8570.3|64
1750242000000|2025-06-18 10:20:00|8577.3|8571.3|8575.3|8569.3|8577.3|8571.3|8571.8|8565.8|76
1750242300000|2025-06-18 10:25:00|8574.8|8568.8|8574.8|8568.8|8577.3|8571.3|8574.3|8568.3|7
1750242600000|2025-06-18 10:30:00|8574.3|8568.3|8572.8|8566.8|8574.8|8568.8|8571.8|8565.8|23
1750242900000|2025-06-18 10:35:00|8572.3|8566.3|8572.8|8566.8|8573.8|8567.8|8571.3|8565.3|20
1750243200000|2025-06-18 10:40:00|8572.3|8566.3|8573.8|8567.8|8574.8|8568.8|8570.8|8564.8|44
1750243500000|2025-06-18 10:45:00|8572.8|8566.8|8571.8|8565.8|8575.8|8569.8|8571.8|8565.8|134
1750243800000|2025-06-18 10:50:00|8572.3|8566.3|8562.8|8556.8|8572.3|8566.3|8560.8|8554.8|110
1750244100000|2025-06-18 10:55:00|8562.3|8556.3|8558.3|8552.3|8562.8|8556.8|8556.8|8550.8|83
1750244400000|2025-06-18 11:00:00|8557.8|8551.8|8561.3|8555.3|8561.8|8555.8|8557.8|8551.8|48
1750244700000|2025-06-18 11:05:00|8560.8|8554.8|8557.8|8551.8|8562.3|8556.3|8556.8|8550.8|90
1750245000000|2025-06-18 11:10:00|8557.3|8551.3|8554.8|8548.8|8557.3|8551.3|8552.8|8546.8|104
1750245300000|2025-06-18 11:15:00|8554.3|8548.3|8550.8|8544.8|8554.8|8548.8|8549.8|8543.8|78
1750245600000|2025-06-18 11:20:00|8551.3|8545.3|8554.8|8548.8|8554.8|8548.8|8549.8|8543.8|74
1750245900000|2025-06-18 11:25:00|8554.3|8548.3|8556.3|8550.3|8557.8|8551.8|8553.3|8547.3|102
1750246200000|2025-06-18 11:30:00|8556.8|8550.8|8556.8|8550.8|8559.8|8553.8|8555.8|8549.8|71
1750246500000|2025-06-18 11:35:00|8556.3|8550.3|8557.3|8551.3|8557.8|8551.8|8555.8|8549.8|23
1750246800000|2025-06-18 11:40:00|8556.8|8550.8|8560.3|8554.3|8560.8|8554.8|8556.8|8550.8|35
1750247100000|2025-06-18 11:45:00|8560.8|8554.8|8563.8|8557.8|8564.3|8558.3|8560.8|8554.8|29
1750247400000|2025-06-18 11:50:00|8564.3|8558.3|8562.8|8556.8|8564.3|8558.3|8559.8|8553.8|43
1750247700000|2025-06-18 11:55:00|8563.3|8557.3|8564.3|8558.3|8565.3|8559.3|8562.8|8556.8|8
1750248000000|2025-06-18 12:00:00|8563.8|8557.8|8568.8|8562.8|8569.8|8563.8|8562.8|8556.8|34
1750248300000|2025-06-18 12:05:00|8569.3|8563.3|8569.3|8563.3|8571.8|8565.8|8568.8|8562.8|22
1750248600000|2025-06-18 12:10:00|8569.8|8563.8|8570.8|8564.8|8573.8|8567.8|8569.8|8563.8|27
1750248900000|2025-06-18 12:15:00|8570.3|8564.3|8566.8|8560.8|8570.8|8564.8|8565.8|8559.8|44
1750249200000|2025-06-18 12:20:00|8566.3|8560.3|8568.3|8562.3|8568.8|8562.8|8565.8|8559.8|58
1750249500000|2025-06-18 12:25:00|8567.8|8561.8|8567.3|8561.3|8568.3|8562.3|8565.8|8559.8|35
1750249800000|2025-06-18 12:30:00|8566.8|8560.8|8565.8|8559.8|8569.3|8563.3|8563.8|8557.8|56
1750250100000|2025-06-18 12:35:00|8566.3|8560.3|8561.8|8555.8|8567.8|8561.8|8560.8|8554.8|68
1750250400000|2025-06-18 12:40:00|8561.3|8555.3|8562.3|8556.3|8563.3|8557.3|8561.3|8555.3|38
1750250700000|2025-06-18 12:45:00|8562.8|8556.8|8562.8|8556.8|8562.8|8556.8|8560.3|8554.3|43
1750251000000|2025-06-18 12:50:00|8562.3|8556.3|8562.8|8556.8|8565.8|8559.8|8561.8|8555.8|22
1750251300000|2025-06-18 12:55:00|8563.3|8557.3|8562.8|8556.8|8565.3|8559.3|8562.8|8556.8|22
1750251600000|2025-06-18 13:00:00|8562.3|8556.3|8568.8|8562.8|8568.8|8562.8|8561.3|8555.3|18
1750251900000|2025-06-18 13:05:00|8569.8|8563.8|8572.3|8566.3|8572.8|8566.8|8567.8|8561.8|51
1750252200000|2025-06-18 13:10:00|8571.8|8565.8|8568.3|8562.3|8571.8|8565.8|8568.3|8562.3|23
1750252500000|2025-06-18 13:15:00|8567.8|8561.8|8565.8|8559.8|8569.8|8563.8|8565.8|8559.8|28
1750252800000|2025-06-18 13:20:00|8564.8|8558.8|8564.8|8558.8|8566.8|8560.8|8564.3|8558.3|41
1750253100000|2025-06-18 13:25:00|8564.3|8558.3|8563.8|8557.8|8565.8|8559.8|8561.8|8555.8|53
1750253400000|2025-06-18 13:30:00|8561.8|8555.8|8550.8|8544.8|8573.8|8567.8|8550.8|8544.8|648
1750253700000|2025-06-18 13:35:00|8551.8|8545.8|8565.8|8559.8|8568.8|8562.8|8551.8|8545.8|206
1750254000000|2025-06-18 13:40:00|8565.3|8559.3|8563.8|8557.8|8573.3|8567.3|8559.8|8553.8|242
1750254300000|2025-06-18 13:45:00|8563.3|8557.3|8557.3|8551.3|8566.8|8560.8|8555.8|8549.8|339
1750254600000|2025-06-18 13:50:00|8557.8|8551.8|8546.8|8540.8|8559.8|8553.8|8546.8|8540.8|592
1750254900000|2025-06-18 13:55:00|8546.3|8540.3|8539.8|8533.8|8550.8|8544.8|8539.8|8533.8|488
1750255200000|2025-06-18 14:00:00|8540.3|8534.3|8560.8|8554.8|8561.8|8555.8|8538.8|8532.8|382
1750255500000|2025-06-18 14:05:00|8560.3|8554.3|8567.3|8561.3|8569.3|8563.3|8555.8|8549.8|228
1750255800000|2025-06-18 14:10:00|8566.8|8560.8|8573.3|8567.3|8574.8|8568.8|8563.3|8557.3|170
1750256100000|2025-06-18 14:15:00|8572.8|8566.8|8573.8|8567.8|8577.3|8571.3|8571.8|8565.8|186
1750256400000|2025-06-18 14:20:00|8573.3|8567.3|8574.8|8568.8|8576.8|8570.8|8571.8|8565.8|192
1750256700000|2025-06-18 14:25:00|8575.3|8569.3|8574.8|8568.8|8575.8|8569.8|8568.8|8562.8|217
1750257000000|2025-06-18 14:30:00|8575.3|8569.3|8574.8|8568.8|8578.3|8572.3|8573.8|8567.8|192
1750257300000|2025-06-18 14:35:00|8574.3|8568.3|8573.8|8567.8|8574.8|8568.8|8569.8|8563.8|161
1750257600000|2025-06-18 14:40:00|8573.3|8567.3|8573.8|8567.8|8574.8|8568.8|8568.8|8562.8|410
1750257900000|2025-06-18 14:45:00|8574.3|8568.3|8571.8|8565.8|8574.8|8568.8|8570.8|8564.8|191
1750258200000|2025-06-18 14:50:00|8570.8|8564.8|8566.8|8560.8|8573.8|8567.8|8566.8|8560.8|167
1750258500000|2025-06-18 14:55:00|8567.3|8561.3|8566.3|8560.3|8569.8|8563.8|8565.8|8559.8|166
1750258800000|2025-06-18 15:00:00|8567.3|8561.3|8569.3|8563.3|8569.3|8563.3|8564.3|8558.3|113
1750259100000|2025-06-18 15:05:00|8568.3|8562.3|8563.3|8557.3|8568.3|8562.3|8560.3|8554.3|81
1750259400000|2025-06-18 15:10:00|8562.3|8556.3|8560.3|8554.3|8564.3|8558.3|8560.3|8554.3|47
1750259700000|2025-06-18 15:15:00|8561.3|8555.3|8564.3|8558.3|8565.3|8559.3|8561.3|8555.3|116
1750260000000|2025-06-18 15:20:00|8563.3|8557.3|8564.3|8558.3|8564.3|8558.3|8560.3|8554.3|87
1750260300000|2025-06-18 15:25:00|8563.3|8557.3|8566.3|8560.3|8568.3|8562.3|8560.3|8554.3|235
1750260600000|2025-06-18 15:30:00|8565.3|8559.3|8564.3|8558.3|8567.3|8561.3|8564.3|8558.3|69
1750260900000|2025-06-18 15:35:00|8563.3|8557.3|8567.3|8561.3|8569.3|8563.3|8562.3|8556.3|58
1750261200000|2025-06-18 15:40:00|8568.3|8562.3|8567.3|8561.3|8570.3|8564.3|8565.3|8559.3|88
1750261500000|2025-06-18 15:45:00|8566.3|8560.3|8568.3|8562.3|8569.3|8563.3|8565.3|8559.3|93
1750261800000|2025-06-18 15:50:00|8567.3|8561.3|8569.3|8563.3|8569.3|8563.3|8566.3|8560.3|71
1750262100000|2025-06-18 15:55:00|8570.3|8564.3|8565.3|8559.3|8570.3|8564.3|8564.3|8558.3|42
1750262400000|2025-06-18 16:00:00|8564.3|8558.3|8568.3|8562.3|8568.3|8562.3|8563.3|8557.3|57
1750262700000|2025-06-18 16:05:00|8567.3|8561.3|8567.3|8561.3|8568.3|8562.3|8566.3|8560.3|43
1750263000000|2025-06-18 16:10:00|8566.3|8560.3|8566.3|8560.3|8569.3|8563.3|8565.3|8559.3|120
1750263300000|2025-06-18 16:15:00|8565.3|8559.3|8562.3|8556.3|8565.3|8559.3|8562.3|8556.3|30
1750263600000|2025-06-18 16:20:00|8561.3|8555.3|8562.3|8556.3|8564.3|8558.3|8561.3|8555.3|62
1750263900000|2025-06-18 16:25:00|8561.3|8555.3|8559.3|8553.3|8561.3|8555.3|8558.3|8552.3|98
1750264200000|2025-06-18 16:30:00|8558.3|8552.3|8559.3|8553.3|8560.3|8554.3|8558.3|8552.3|49
1750264500000|2025-06-18 16:35:00|8558.3|8552.3|8558.3|8552.3|8559.3|8553.3|8557.3|8551.3|32
1750264800000|2025-06-18 16:40:00|8557.3|8551.3|8557.3|8551.3|8558.3|8552.3|8557.3|8551.3|19
1750265100000|2025-06-18 16:45:00|8558.3|8552.3|8556.3|8550.3|8558.3|8552.3|8555.3|8549.3|35
1750265400000|2025-06-18 16:50:00|8557.3|8551.3|8554.3|8548.3|8558.3|8552.3|8554.3|8548.3|47
1750265700000|2025-06-18 16:55:00|8553.3|8547.3|8554.3|8548.3|8555.3|8549.3|8552.3|8546.3|23
1750266000000|2025-06-18 17:00:00|8553.3|8547.3|8557.3|8551.3|8557.3|8551.3|8553.3|8547.3|74
1750266300000|2025-06-18 17:05:00|8558.3|8552.3|8558.3|8552.3|8559.3|8553.3|8556.3|8550.3|49
1750266600000|2025-06-18 17:10:00|8559.3|8553.3|8558.3|8552.3|8560.3|8554.3|8557.3|8551.3|18
1750266900000|2025-06-18 17:15:00|8559.3|8553.3|8555.3|8549.3|8559.3|8553.3|8555.3|8549.3|52
1750267200000|2025-06-18 17:20:00|8554.3|8548.3|8551.3|8545.3|8554.3|8548.3|8550.3|8544.3|55
1750267500000|2025-06-18 17:25:00|8552.3|8546.3|8551.3|8545.3|8552.3|8546.3|8550.3|8544.3|32
1750267800000|2025-06-18 17:30:00|8550.3|8544.3|8548.3|8542.3|8550.3|8544.3|8546.3|8540.3|80
1750268100000|2025-06-18 17:35:00|8547.3|8541.3|8550.3|8544.3|8551.3|8545.3|8545.3|8539.3|30
1750268400000|2025-06-18 17:40:00|8549.3|8543.3|8550.3|8544.3|8551.3|8545.3|8547.3|8541.3|163
1750268700000|2025-06-18 17:45:00|8549.3|8543.3|8553.3|8547.3|8553.3|8547.3|8549.3|8543.3|41
1750269000000|2025-06-18 17:50:00|8552.3|8546.3|8555.3|8549.3|8555.3|8549.3|8551.3|8545.3|25
1750269300000|2025-06-18 17:55:00|8556.3|8550.3|8557.3|8551.3|8558.3|8552.3|8554.3|8548.3|75
1750269600000|2025-06-18 18:00:00|8554.3|8548.3|8551.3|8545.3|8576.3|8570.3|8551.3|8545.3|358
1750269900000|2025-06-18 18:05:00|8552.3|8546.3|8555.3|8549.3|8561.3|8555.3|8551.3|8545.3|121
1750270200000|2025-06-18 18:10:00|8554.3|8548.3|8556.3|8550.3|8557.3|8551.3|8552.3|8546.3|65
1750270500000|2025-06-18 18:15:00|8554.3|8548.3|8552.3|8546.3|8557.3|8551.3|8551.3|8545.3|77
1750270800000|2025-06-18 18:20:00|8551.3|8545.3|8550.3|8544.3|8554.3|8548.3|8549.3|8543.3|33
1750271100000|2025-06-18 18:25:00|8554.3|8548.3|8555.3|8549.3|8555.3|8549.3|8552.3|8546.3|35
1750271400000|2025-06-18 18:30:00|8552.3|8546.3|8557.3|8551.3|8559.3|8553.3|8552.3|8546.3|98
1750271700000|2025-06-18 18:35:00|8555.3|8549.3|8554.3|8548.3|8556.3|8550.3|8545.3|8539.3|222
1750272000000|2025-06-18 18:40:00|8552.3|8546.3|8557.3|8551.3|8560.3|8554.3|8546.3|8540.3|93
1750272300000|2025-06-18 18:45:00|8556.3|8550.3|8552.3|8546.3|8560.3|8554.3|8550.3|8544.3|234
1750272600000|2025-06-18 18:50:00|8548.3|8542.3|8542.3|8536.3|8549.3|8543.3|8542.3|8536.3|122
1750272900000|2025-06-18 18:55:00|8543.3|8537.3|8538.1|8520.1|8543.3|8537.3|8530.3|8520.1|134
1750273200000|2025-06-18 19:00:00|8538.2|8520.2|8542.9|8524.9|8543.1|8525.1|8532.7|8514.7|0
1750273500000|2025-06-18 19:05:00|8543.9|8525.9|8537.9|8519.9|8544.9|8526.9|8537.5|8519.5|0
1750273800000|2025-06-18 19:10:00|8537.8|8519.8|8548.5|8530.5|8549.3|8531.3|8536|8518|0
1750274100000|2025-06-18 19:15:00|8548.4|8530.4|8545.4|8527.4|8548.5|8530.5|8542.8|8524.8|0
1750274400000|2025-06-18 19:20:00|8545.3|8527.3|8547.4|8529.4|8548.5|8530.5|8545|8527|0
1750274700000|2025-06-18 19:25:00|8547.3|8529.3|8538.2|8520.2|8547.4|8529.4|8538.1|8520.1|0
1750275000000|2025-06-18 19:30:00|8538.3|8520.3|8543|8525|8543.3|8525.3|8537.6|8519.6|0
1750275300000|2025-06-18 19:35:00|8542.9|8524.9|8543.8|8525.8|8545.7|8527.7|8540.5|8522.5|0
1750275600000|2025-06-18 19:40:00|8543.9|8525.9|8543.8|8525.8|8544.3|8526.3|8542|8524|0
1750275900000|2025-06-18 19:45:00|8543.7|8525.7|8543.5|8525.5|8545.8|8527.8|8541.8|8523.8|0
1750276200000|2025-06-18 19:50:00|8542.8|8524.8|8543.9|8525.9|8547.8|8529.8|8542.1|8524.1|0
1750276500000|2025-06-18 19:55:00|8544.2|8526.2|8543.7|8525.7|8545.8|8527.8|8539.9|8521.9|0
1750276800000|2025-06-18 20:00:00|8543.8|8525.8|8547.5|8529.5|8550.6|8532.6|8543.4|8525.4|0
1750277100000|2025-06-18 20:05:00|8547.3|8529.3|8547.5|8529.5|8548.2|8530.2|8545.3|8527.3|0
1750277400000|2025-06-18 20:10:00|8547.7|8529.7|8548|8530|8548.9|8530.9|8546.9|8528.9|0
1750277700000|2025-06-18 20:15:00|8548.2|8530.2|8548.4|8530.4|8549.5|8531.5|8547.8|8529.8|0
1750278000000|2025-06-18 20:20:00|8548.6|8530.6|8546|8528|8548.6|8530.6|8546|8528|0
1750278300000|2025-06-18 20:25:00|8546.2|8528.2|8547.8|8529.8|8547.8|8529.8|8545.1|8527.1|0
1750278600000|2025-06-18 20:30:00|8547.6|8529.6|8545.5|8527.5|8547.6|8529.6|8545.5|8527.5|0
1750278900000|2025-06-18 20:35:00|8545.7|8527.7|8547.3|8529.3|8547.3|8529.3|8545.3|8527.3|0
1750279200000|2025-06-18 20:40:00|8547.5|8529.5|8547.1|8529.1|8548.9|8530.9|8546.2|8528.2|0
1750279500000|2025-06-18 20:45:00|8546.9|8528.9|8546.6|8528.6|8548.2|8530.2|8546.2|8528.2|0
1750279800000|2025-06-18 20:50:00|8546.8|8528.8|8547.3|8529.3|8547.8|8529.8|8546.4|8528.4|0
1750280100000|2025-06-18 20:55:00|8547.1|8529.1|8544.6|8526.6|8547.8|8529.8|8544|8526|0
1750280400000|2025-06-18 21:00:00|8544.8|8526.8|8545|8527|8545|8527|8543.7|8525.7|0
1750280700000|2025-06-18 21:05:00|8545.1|8527.1|8543.7|8525.7|8545.2|8527.2|8541|8523|0
1750281000000|2025-06-18 21:10:00|8543.6|8525.6|8543.4|8525.4|8543.8|8525.8|8543.2|8525.2|0
1750281300000|2025-06-18 21:15:00|8543.5|8525.5|8541|8523|8543.5|8525.5|8541|8523|0
1750281600000|2025-06-18 21:20:00|8541.4|8523.4|8541.8|8523.8|8542.6|8524.6|8540.2|8522.2|0
1750281900000|2025-06-18 21:25:00|8542.3|8524.3|8542.7|8524.7|8544|8526|8541.6|8523.6|0
1750282200000|2025-06-18 21:30:00|8542.6|8524.6|8543.6|8525.6|8543.7|8525.7|8541.8|8523.8|0
1750282500000|2025-06-18 21:35:00|8543.3|8525.3|8543.6|8525.6|8544.1|8526.1|8542.8|8524.8|0
1750282800000|2025-06-18 21:40:00|8544|8526|8543.7|8525.7|8544.1|8526.1|8543.6|8525.6|0
1750283100000|2025-06-18 21:45:00|8543.8|8525.8|8542.1|8524.1|8544.1|8526.1|8542.1|8524.1|0
1750283400000|2025-06-18 21:50:00|8542|8524|8543|8525|8543|8525|8541.9|8523.9|0
1750283700000|2025-06-18 21:55:00|8543.3|8525.3|8543.6|8525.6|8544.3|8526.3|8542.8|8524.8|0
1750284000000|2025-06-18 22:00:00|8545.9|8527.9|8545.9|8527.9|8546.3|8528.3|8543.9|8525.9|0
1750284300000|2025-06-18 22:05:00|8546|8528|8542.8|8524.8|8546.4|8528.4|8540.4|8522.4|0
1750284600000|2025-06-18 22:10:00|8542.9|8524.9|8540.9|8522.9|8543.3|8525.3|8540.1|8522.1|0
1750284900000|2025-06-18 22:15:00|8541.1|8523.1|8539.7|8521.7|8541.1|8523.1|8538.7|8520.7|0
1750285200000|2025-06-18 22:20:00|8539.8|8521.8|8542.4|8524.4|8542.9|8524.9|8537.1|8519.1|0
1750285500000|2025-06-18 22:25:00|8542.6|8524.6|8541.3|8523.3|8543.1|8525.1|8541|8523|0
1750285800000|2025-06-18 22:30:00|8541.2|8523.2|8539.1|8521.1|8542|8524|8538.2|8520.2|0
1750286100000|2025-06-18 22:35:00|8539.2|8521.2|8538.9|8520.9|8539.4|8521.4|8537.8|8519.8|0
1750286400000|2025-06-18 22:40:00|8539|8521|8538.2|8520.2|8539.6|8521.6|8536.9|8518.9|0
1750286700000|2025-06-18 22:45:00|8538.3|8520.3|8538.2|8520.2|8538.8|8520.8|8537.9|8519.9|0
1750287000000|2025-06-18 22:50:00|8538.1|8520.1|8540.6|8522.6|8540.6|8522.6|8538|8520|0
1750287300000|2025-06-18 22:55:00|8540.5|8522.5|8540.8|8522.8|8540.9|8522.9|8539.1|8521.1|0
1750287600000|2025-06-18 23:00:00|8540.7|8522.7|8542.9|8524.9|8542.9|8524.9|8540.1|8522.1|0
1750287900000|2025-06-18 23:05:00|8543.1|8525.1|8541.3|8523.3|8543.6|8525.6|8541|8523|0
1750288200000|2025-06-18 23:10:00|8540.6|8522.6|8540.2|8522.2|8541.3|8523.3|8539.6|8521.6|0
1750288500000|2025-06-18 23:15:00|8539.9|8521.9|8540.7|8522.7|8541.1|8523.1|8539.1|8521.1|0
1750288800000|2025-06-18 23:20:00|8540.5|8522.5|8540.4|8522.4|8541.1|8523.1|8540.1|8522.1|0
1750289100000|2025-06-18 23:25:00|8540.7|8522.7|8540.3|8522.3|8540.8|8522.8|8540.1|8522.1|0
1750289400000|2025-06-18 23:30:00|8539.8|8521.8|8539.2|8521.2|8540.3|8522.3|8538.8|8520.8|0
1750289700000|2025-06-18 23:35:00|8539.1|8521.1|8538.9|8520.9|8539.8|8521.8|8538.6|8520.6|0
1750290000000|2025-06-18 23:40:00|8538.8|8520.8|8539.7|8521.7|8541.2|8523.2|8538.7|8520.7|0
1750290300000|2025-06-18 23:45:00|8539.9|8521.9|8543.3|8525.3|8543.7|8525.7|8539.2|8521.2|0
1750290600000|2025-06-18 23:50:00|8543.4|8525.4|8542.4|8524.4|8544.2|8526.2|8541.8|8523.8|0
1750290900000|2025-06-18 23:55:00|8542.2|8524.2|8543.3|8525.3|8543.3|8525.3|8541.6|8523.6|0
1750291200000|2025-06-19 00:00:00|8543.4|8525.4|8541.7|8523.7|8544|8526|8540.9|8522.9|0
1750291500000|2025-06-19 00:05:00|8541.4|8523.4|8541.3|8523.3|8542.3|8524.3|8540.3|8522.3|0
1750291800000|2025-06-19 00:10:00|8541.2|8523.2|8535.1|8517.1|8541.4|8523.4|8534|8516|0
1750292100000|2025-06-19 00:15:00|8535.2|8517.2|8529.2|8511.2|8536.6|8518.6|8527|8509|0
1750292400000|2025-06-19 00:20:00|8529|8511|8533.6|8515.6|8534.4|8516.4|8527.7|8509.7|0
1750292700000|2025-06-19 00:25:00|8533.5|8515.5|8534.5|8516.5|8535.4|8517.4|8532.1|8514.1|0
1750293000000|2025-06-19 00:30:00|8534.4|8516.4|8534.5|8516.5|8536.6|8518.6|8534.3|8516.3|0
1750293300000|2025-06-19 00:35:00|8534.4|8516.4|8535.7|8517.7|8536.2|8518.2|8533.8|8515.8|0
1750293600000|2025-06-19 00:40:00|8535.6|8517.6|8535.9|8517.9|8536.9|8518.9|8535.5|8517.5|0
1750293900000|2025-06-19 00:45:00|8536.3|8518.3|8536.2|8518.2|8536.8|8518.8|8535.6|8517.6|0
1750294200000|2025-06-19 00:50:00|8536.3|8518.3|8535.5|8517.5|8536.8|8518.8|8534.6|8516.6|0
1750294500000|2025-06-19 00:55:00|8535.4|8517.4|8534.7|8516.7|8536.1|8518.1|8533.5|8515.5|0
1750294800000|2025-06-19 01:00:00|8534.8|8516.8|8521.5|8503.5|8535.1|8517.1|8521.2|8503.2|0
1750295100000|2025-06-19 01:05:00|8521.4|8503.4|8529|8511|8529.1|8511.1|8514.9|8496.9|0
1750295400000|2025-06-19 01:10:00|8528.7|8510.7|8537.5|8519.5|8538.7|8520.7|8528.7|8510.7|0
1750295700000|2025-06-19 01:15:00|8538.1|8520.1|8555.3|8549.3|8556.3|8550.3|8523.3|8517.3|989
1750296000000|2025-06-19 01:20:00|8556.3|8550.3|8555.3|8549.3|8561.3|8555.3|8552.3|8546.3|612
1750296300000|2025-06-19 01:25:00|8554.3|8548.3|8559.3|8553.3|8561.3|8555.3|8554.3|8548.3|414
1750296600000|2025-06-19 01:30:00|8553.3|8547.3|8556.3|8550.3|8571.3|8565.3|8551.3|8545.3|2390
1750296900000|2025-06-19 01:35:00|8555.3|8549.3|8535.3|8529.3|8555.3|8549.3|8534.3|8528.3|1616
1750297200000|2025-06-19 01:40:00|8534.3|8528.3|8518.3|8512.3|8540.3|8534.3|8513.3|8507.3|1621
1750297500000|2025-06-19 01:45:00|8517.3|8511.3|8515.3|8509.3|8524.3|8518.3|8513.3|8507.3|1586
1750297800000|2025-06-19 01:50:00|8516.3|8510.3|8517.3|8511.3|8528.3|8522.3|8515.3|8509.3|1171
1750298100000|2025-06-19 01:55:00|8516.3|8510.3|8511.3|8505.3|8518.3|8512.3|8508.3|8502.3|1235
1750298400000|2025-06-19 02:00:00|8512.3|8506.3|8521.3|8515.3|8521.3|8515.3|8506.3|8500.3|1004
1750298700000|2025-06-19 02:05:00|8522.3|8516.3|8528.3|8522.3|8531.3|8525.3|8520.3|8514.3|989
1750299000000|2025-06-19 02:10:00|8527.3|8521.3|8511.3|8505.3|8531.3|8525.3|8509.3|8503.3|555
1750299300000|2025-06-19 02:15:00|8510.3|8504.3|8505.3|8499.3|8513.3|8507.3|8504.3|8498.3|1107
1750299600000|2025-06-19 02:20:00|8504.3|8498.3|8501.3|8495.3|8511.3|8505.3|8499.3|8493.3|789
1750299900000|2025-06-19 02:25:00|8502.3|8496.3|8493.3|8487.3|8505.3|8499.3|8491.3|8485.3|907
1750300200000|2025-06-19 02:30:00|8492.3|8486.3|8493.3|8487.3|8500.3|8494.3|8489.3|8483.3|1376
1750300500000|2025-06-19 02:35:00|8494.3|8488.3|8492.3|8486.3|8502.3|8496.3|8488.3|8482.3|605
1750300800000|2025-06-19 02:40:00|8493.3|8487.3|8496.3|8490.3|8503.3|8497.3|8492.3|8486.3|614
1750301100000|2025-06-19 02:45:00|8495.3|8489.3|8484.3|8478.3|8498.3|8492.3|8483.3|8477.3|701
1750301400000|2025-06-19 02:50:00|8485.3|8479.3|8479.3|8473.3|8489.3|8483.3|8478.3|8472.3|1264
1750301700000|2025-06-19 02:55:00|8478.3|8472.3|8468.3|8462.3|8479.3|8473.3|8467.3|8461.3|1437
1750302000000|2025-06-19 03:00:00|8467.3|8461.3|8466.3|8460.3|8469.3|8463.3|8462.3|8456.3|960
1750302300000|2025-06-19 03:05:00|8467.3|8461.3|8466.3|8460.3|8473.3|8467.3|8465.3|8459.3|1198
1750302600000|2025-06-19 03:10:00|8467.3|8461.3|8461.3|8455.3|8472.3|8466.3|8461.3|8455.3|853
1750302900000|2025-06-19 03:15:00|8460.3|8454.3|8452.3|8446.3|8462.3|8456.3|8451.3|8445.3|896
1750303200000|2025-06-19 03:20:00|8451.3|8445.3|8447.3|8441.3|8455.3|8449.3|8444.3|8438.3|1100
1750303500000|2025-06-19 03:25:00|8446.3|8440.3|8437.3|8431.3|8447.3|8441.3|8437.3|8431.3|1491
1750303800000|2025-06-19 03:30:00|8438.3|8432.3|8430.3|8424.3|8439.3|8433.3|8429.3|8423.3|1445
1750304100000|2025-06-19 03:35:00|8429.3|8423.3|8430.3|8424.3|8437.3|8431.3|8426.3|8420.3|983
1750304400000|2025-06-19 03:40:00|8431.3|8425.3|8428.3|8422.3|8433.3|8427.3|8424.3|8418.3|805
1750304700000|2025-06-19 03:45:00|8427.3|8421.3|8418.3|8412.3|8428.3|8422.3|8417.3|8411.3|922
1750305000000|2025-06-19 03:50:00|8416.3|8410.3|8418.3|8412.3|8419.3|8413.3|8411.3|8405.3|891
1750305300000|2025-06-19 03:55:00|8417.3|8411.3|8411.3|8405.3|8421.3|8415.3|8411.3|8405.3|1155
1750305600000|2025-06-19 04:00:00|8422.2|8404.2|8422.2|8404.2|8423|8405|8422|8404|1
1750305900000|2025-06-19 04:05:00|8422.1|8404.1|8422.7|8404.7|8423.1|8405.1|8422|8404|0
1750306200000|2025-06-19 04:10:00|8422.6|8404.6|8423.9|8405.9|8423.9|8405.9|8422.6|8404.6|0
1750306500000|2025-06-19 04:15:00|8424|8406|8423.9|8405.9|8424.3|8406.3|8423.5|8405.5|0
1750306800000|2025-06-19 04:20:00|8423.8|8405.8|8422.4|8404.4|8423.8|8405.8|8422.2|8404.2|0
1750307100000|2025-06-19 04:25:00|8422.3|8404.3|8420.9|8402.9|8422.3|8404.3|8420.7|8402.7|0
1750307400000|2025-06-19 04:30:00|8421|8403|8421.2|8403.2|8421.3|8403.3|8420.5|8402.5|0
1750307700000|2025-06-19 04:35:00|8421.3|8403.3|8421.1|8403.1|8422|8404|8421.1|8403.1|0
1750308000000|2025-06-19 04:40:00|8421.2|8403.2|8423.2|8405.2|8423.9|8405.9|8421.1|8403.1|0
1750308300000|2025-06-19 04:45:00|8423.3|8405.3|8424.4|8406.4|8425|8407|8423.3|8405.3|0
1750308600000|2025-06-19 04:50:00|8424.2|8406.2|8423.9|8405.9|8424.2|8406.2|8423.2|8405.2|0
1750308900000|2025-06-19 04:55:00|8424|8406|8424.2|8406.2|8425|8407|8423.7|8405.7|8
1750309200000|2025-06-19 05:00:00|8412.3|8406.3|8408.3|8402.3|8421.3|8415.3|8401.3|8395.3|2107
1750309500000|2025-06-19 05:05:00|8409.3|8403.3|8418.3|8412.3|8420.3|8414.3|8406.3|8400.3|1182
1750309800000|2025-06-19 05:10:00|8417.3|8411.3|8427.3|8421.3|8428.3|8422.3|8415.3|8409.3|1372
1750310100000|2025-06-19 05:15:00|8426.3|8420.3|8423.3|8417.3|8430.3|8424.3|8421.3|8415.3|1167
1750310400000|2025-06-19 05:20:00|8424.3|8418.3|8429.3|8423.3|8433.3|8427.3|8424.3|8418.3|793
1750310700000|2025-06-19 05:25:00|8428.3|8422.3|8433.3|8427.3|8434.3|8428.3|8426.3|8420.3|1604
1750311000000|2025-06-19 05:30:00|8434.3|8428.3|8440.3|8434.3|8443.3|8437.3|8430.3|8424.3|1305
1750311300000|2025-06-19 05:35:00|8439.3|8433.3|8436.3|8430.3|8440.3|8434.3|8430.3|8424.3|791
1750311600000|2025-06-19 05:40:00|8437.3|8431.3|8435.3|8429.3|8439.3|8433.3|8432.3|8426.3|770
1750311900000|2025-06-19 05:45:00|8434.3|8428.3|8427.3|8421.3|8436.3|8430.3|8425.3|8419.3|924
1750312200000|2025-06-19 05:50:00|8426.3|8420.3|8419.3|8413.3|8426.3|8420.3|8416.3|8410.3|1176
1750312500000|2025-06-19 05:55:00|8420.3|8414.3|8413.3|8407.3|8420.3|8414.3|8410.3|8404.3|1335
1750312800000|2025-06-19 06:00:00|8412.3|8406.3|8417.3|8411.3|8417.3|8411.3|8411.3|8405.3|826
1750313100000|2025-06-19 06:05:00|8418.3|8412.3|8417.3|8411.3|8418.3|8412.3|8407.3|8401.3|1107
1750313400000|2025-06-19 06:10:00|8418.3|8412.3|8416.3|8410.3|8423.3|8417.3|8415.3|8409.3|664
1750313700000|2025-06-19 06:15:00|8415.3|8409.3|8410.3|8404.3|8417.3|8411.3|8405.3|8399.3|963
1750314000000|2025-06-19 06:20:00|8409.3|8403.3|8408.3|8402.3|8413.3|8407.3|8406.3|8400.3|743
1750314300000|2025-06-19 06:25:00|8407.3|8401.3|8412.3|8406.3|8412.3|8406.3|8403.3|8397.3|826
1750314600000|2025-06-19 06:30:00|8411.3|8405.3|8398.3|8392.3|8414.3|8408.3|8398.3|8392.3|766
1750314900000|2025-06-19 06:35:00|8397.3|8391.3|8395.3|8389.3|8399.3|8393.3|8391.3|8385.3|1635
1750315200000|2025-06-19 06:40:00|8396.3|8390.3|8402.3|8396.3|8402.3|8396.3|8394.3|8388.3|847
1750315500000|2025-06-19 06:45:00|8401.3|8395.3|8399.3|8393.3|8405.3|8399.3|8399.3|8393.3|945
1750315800000|2025-06-19 06:50:00|8400.3|8394.3|8403.3|8397.3|8403.3|8397.3|8394.3|8388.3|733
1750316100000|2025-06-19 06:55:00|8402.3|8396.3|8409.3|8403.3|8410.3|8404.3|8402.3|8396.3|561
1750316400000|2025-06-19 07:00:00|8408.3|8402.3|8410.3|8404.3|8414.3|8408.3|8405.3|8399.3|658
1750316700000|2025-06-19 07:05:00|8409.3|8403.3|8404.3|8398.3|8409.3|8403.3|8402.3|8396.3|1080
1750317000000|2025-06-19 07:10:00|8403.3|8397.3|8406.3|8400.3|8412.3|8406.3|8402.3|8396.3|1203
1750317300000|2025-06-19 07:15:00|8407.3|8401.3|8408.3|8402.3|8409.3|8403.3|8404.3|8398.3|687
1750317600000|2025-06-19 07:20:00|8407.3|8401.3|8407.3|8401.3|8410.3|8404.3|8404.3|8398.3|537
1750317900000|2025-06-19 07:25:00|8408.3|8402.3|8411.3|8405.3|8417.3|8411.3|8407.3|8401.3|710
1750318200000|2025-06-19 07:30:00|8410.3|8404.3|8408.3|8402.3|8415.3|8409.3|8404.3|8398.3|1371
1750318500000|2025-06-19 07:35:00|8407.3|8401.3|8412.3|8406.3|8417.3|8411.3|8407.3|8401.3|1369
1750318800000|2025-06-19 07:40:00|8413.3|8407.3|8410.3|8404.3|8415.3|8409.3|8408.3|8402.3|1006
1750319100000|2025-06-19 07:45:00|8411.3|8405.3|8410.3|8404.3|8415.3|8409.3|8406.3|8400.3|1170
1750319400000|2025-06-19 07:50:00|8411.3|8405.3|8412.3|8406.3|8414.3|8408.3|8410.3|8404.3|1549
1750319700000|2025-06-19 07:55:00|8413.3|8407.3|8405.3|8399.3|8414.3|8408.3|8404.3|8398.3|3151
1750320000000|2025-06-19 08:00:00|8406.3|8400.3|8410.3|8404.3|8411.3|8405.3|8404.3|8398.3|3021
1750320300000|2025-06-19 08:05:00|8409.3|8403.3|8408.3|8402.3|8411.3|8405.3|8404.3|8398.3|2439
1750320600000|2025-06-19 08:10:00|8409.3|8403.3|8409.3|8403.3|8415.3|8409.3|8408.3|8402.3|2387
1750320900000|2025-06-19 08:15:00|8408.3|8402.3|8414.3|8408.3|8415.3|8409.3|8408.3|8402.3|785
1750321200000|2025-06-19 08:20:00|8413.3|8407.3|8417.3|8411.3|8419.3|8413.3|8412.3|8406.3|610
1750321500000|2025-06-19 08:25:00|8416.3|8410.3|8417.3|8411.3|8421.3|8415.3|8414.3|8408.3|546
1750321800000|2025-06-19 08:30:00|8424.5|8406.5|8424.8|8406.8|8426|8408|8423.8|8405.8|0
1750322100000|2025-06-19 08:35:00|8424.9|8406.9|8424.8|8406.8|8425.1|8407.1|8423.7|8405.7|237
1750322400000|2025-06-19 08:40:00|8424.7|8406.7|8424.2|8406.2|8425.9|8407.9|8422.1|8404.1|0
1750322700000|2025-06-19 08:45:00|8424.1|8406.1|8425.8|8407.8|8425.8|8407.8|8423.8|8405.8|0
1750323000000|2025-06-19 08:50:00|8425.9|8407.9|8425.5|8407.5|8426.2|8408.2|8425.1|8407.1|0
1750323300000|2025-06-19 08:55:00|8425.4|8407.4|8425.3|8407.3|8426|8408|8425.3|8407.3|0
1750323600000|2025-06-19 09:00:00|8425.5|8407.5|8427.9|8409.9|8428.3|8410.3|8425.2|8407.2|0
1750323900000|2025-06-19 09:05:00|8427.8|8409.8|8426.5|8408.5|8427.8|8409.8|8425.4|8407.4|0
1750324200000|2025-06-19 09:10:00|8426.3|8408.3|8426.4|8408.4|8427|8409|8425.1|8407.1|0
1750324500000|2025-06-19 09:15:00|8426.5|8408.5|8414.3|8408.3|8426.5|8413.8|8413.8|8407.8|95
1750324800000|2025-06-19 09:20:00|8414.8|8408.8|8420.3|8414.3|8420.3|8414.3|8414.8|8408.8|251
1750325100000|2025-06-19 09:25:00|8420.8|8414.8|8416.8|8410.8|8420.8|8414.8|8416.8|8410.8|32
1750325400000|2025-06-19 09:30:00|8417.3|8411.3|8412.8|8406.8|8417.3|8411.3|8411.8|8405.8|47
1750325700000|2025-06-19 09:35:00|8413.8|8407.8|8414.8|8408.8|8416.3|8410.3|8412.3|8406.3|174
1750326000000|2025-06-19 09:40:00|8415.3|8409.3|8412.8|8406.8|8415.8|8409.8|8411.3|8405.3|61
1750326300000|2025-06-19 09:45:00|8413.3|8407.3|8413.8|8407.8|8414.8|8408.8|8411.8|8405.8|55
1750326600000|2025-06-19 09:50:00|8413.3|8407.3|8411.8|8405.8|8413.3|8407.3|8409.8|8403.8|78
1750326900000|2025-06-19 09:55:00|8411.3|8405.3|8410.3|8404.3|8411.8|8405.8|8408.8|8402.8|83
1750327200000|2025-06-19 10:00:00|8409.8|8403.8|8411.8|8405.8|8414.3|8408.3|8409.8|8403.8|25
1750327500000|2025-06-19 10:05:00|8412.3|8406.3|8406.3|8400.3|8412.3|8406.3|8405.8|8399.8|18
1750327800000|2025-06-19 10:10:00|8405.8|8399.8|8402.8|8396.8|8406.3|8400.3|8401.8|8395.8|85
1750328100000|2025-06-19 10:15:00|8403.3|8397.3|8405.8|8399.8|8408.3|8402.3|8403.3|8397.3|79
1750328400000|2025-06-19 10:20:00|8406.3|8400.3|8409.3|8403.3|8411.3|8405.3|8406.3|8400.3|147
1750328700000|2025-06-19 10:25:00|8409.8|8403.8|8407.8|8401.8|8411.3|8405.3|8406.3|8400.3|95
1750329000000|2025-06-19 10:30:00|8408.3|8402.3|8407.8|8401.8|8408.8|8402.8|8405.3|8399.3|27
1750329300000|2025-06-19 10:35:00|8407.3|8401.3|8406.8|8400.8|8409.3|8403.3|8406.8|8400.8|7
1750329600000|2025-06-19 10:40:00|8406.3|8400.3|8405.8|8399.8|8407.8|8401.8|8405.8|8399.8|30
1750329900000|2025-06-19 10:45:00|8406.3|8400.3|8403.8|8397.8|8408.3|8402.3|8402.8|8396.8|53
1750330200000|2025-06-19 10:50:00|8404.3|8398.3|8402.8|8396.8|8405.8|8399.8|8402.8|8396.8|27
1750330500000|2025-06-19 10:55:00|8402.3|8396.3|8400.8|8394.8|8402.8|8396.8|8399.8|8393.8|71
1750330800000|2025-06-19 11:00:00|8401.3|8395.3|8400.3|8394.3|8401.3|8395.3|8398.8|8392.8|32
1750331100000|2025-06-19 11:05:00|8399.8|8393.8|8397.3|8391.3|8400.8|8394.8|8396.8|8390.8|45
1750331400000|2025-06-19 11:10:00|8396.8|8390.8|8393.8|8387.8|8397.3|8391.3|8392.3|8386.3|224
1750331700000|2025-06-19 11:15:00|8393.3|8387.3|8398.3|8392.3|8399.3|8393.3|8392.8|8386.8|28
1750332000000|2025-06-19 11:20:00|8397.8|8391.8|8399.8|8393.8|8399.8|8393.8|8397.3|8391.3|28
1750332300000|2025-06-19 11:25:00|8400.3|8394.3|8400.8|8394.8|8401.8|8395.8|8399.8|8393.8|10
1750332600000|2025-06-19 11:30:00|8400.3|8394.3|8402.3|8396.3|8403.3|8397.3|8400.3|8394.3|10
1750332900000|2025-06-19 11:35:00|8401.8|8395.8|8399.3|8393.3|8402.8|8396.8|8397.8|8391.8|5
1750333200000|2025-06-19 11:40:00|8398.8|8392.8|8400.3|8394.3|8400.3|8394.3|8396.3|8390.3|11
1750333500000|2025-06-19 11:45:00|8399.8|8393.8|8398.3|8392.3|8399.8|8393.8|8397.3|8391.3|8
1750333800000|2025-06-19 11:50:00|8397.8|8391.8|8399.8|8393.8|8400.8|8394.8|8397.8|8391.8|2
1750334100000|2025-06-19 11:55:00|8399.3|8393.3|8400.3|8394.3|8403.3|8397.3|8398.8|8392.8|28
1750334400000|2025-06-19 12:00:00|8399.8|8393.8|8398.8|8392.8|8401.3|8395.3|8398.8|8392.8|14
1750334700000|2025-06-19 12:05:00|8397.8|8391.8|8399.8|8393.8|8400.8|8394.8|8396.8|8390.8|78
1750335000000|2025-06-19 12:10:00|8400.3|8394.3|8404.8|8398.8|8404.8|8398.8|8398.8|8392.8|87
1750335300000|2025-06-19 12:15:00|8404.3|8398.3|8399.3|8393.3|8404.8|8398.8|8398.8|8392.8|74
1750335600000|2025-06-19 12:20:00|8399.8|8393.8|8401.8|8395.8|8402.3|8396.3|8399.8|8393.8|64
1750335900000|2025-06-19 12:25:00|8401.3|8395.3|8396.8|8390.8|8401.8|8395.8|8395.3|8389.3|74
1750336200000|2025-06-19 12:30:00|8397.3|8391.3|8394.8|8388.8|8398.3|8392.3|8394.8|8388.8|59
1750336500000|2025-06-19 12:35:00|8394.3|8388.3|8392.8|8386.8|8394.8|8388.8|8391.3|8385.3|186
1750336800000|2025-06-19 12:40:00|8392.3|8386.3|8389.3|8383.3|8394.8|8388.8|8388.8|8382.8|118
1750337100000|2025-06-19 12:45:00|8388.8|8382.8|8386.8|8380.8|8389.3|8383.3|8386.3|8380.3|93
1750337400000|2025-06-19 12:50:00|8386.3|8380.3|8386.8|8380.8|8388.3|8382.3|8383.8|8377.8|113
1750337700000|2025-06-19 12:55:00|8385.8|8379.8|8384.8|8378.8|8387.8|8381.8|8383.8|8377.8|137
1750338000000|2025-06-19 13:00:00|8385.3|8379.3|8386.3|8380.3|8387.8|8381.8|8384.8|8378.8|118
1750338300000|2025-06-19 13:05:00|8386.8|8380.8|8387.8|8381.8|8388.8|8382.8|8383.8|8377.8|154
1750338600000|2025-06-19 13:10:00|8387.3|8381.3|8389.8|8383.8|8391.8|8385.8|8387.3|8381.3|28
1750338900000|2025-06-19 13:15:00|8390.8|8384.8|8389.8|8383.8|8391.8|8385.8|8389.3|8383.3|49
1750339200000|2025-06-19 13:20:00|8390.3|8384.3|8393.8|8387.8|8394.3|8388.3|8389.3|8383.3|34
1750339500000|2025-06-19 13:25:00|8394.3|8388.3|8394.8|8388.8|8395.8|8389.8|8392.8|8386.8|44
1750339800000|2025-06-19 13:30:00|8394.3|8388.3|8400.3|8394.3|8400.8|8394.8|8392.8|8386.8|58
1750340100000|2025-06-19 13:35:00|8399.8|8393.8|8395.3|8389.3|8400.8|8394.8|8393.8|8387.8|54
1750340400000|2025-06-19 13:40:00|8394.8|8388.8|8394.8|8388.8|8395.8|8389.8|8392.8|8386.8|57
1750340700000|2025-06-19 13:45:00|8395.8|8389.8|8387.8|8381.8|8396.8|8390.8|8385.8|8379.8|167
1750341000000|2025-06-19 13:50:00|8388.3|8382.3|8385.3|8379.3|8391.3|8385.3|8385.3|8379.3|117
1750341300000|2025-06-19 13:55:00|8385.8|8379.8|8383.3|8377.3|8386.3|8380.3|8382.8|8376.8|50
1750341600000|2025-06-19 14:00:00|8383.8|8377.8|8386.3|8380.3|8386.8|8380.8|8382.8|8376.8|58
1750341900000|2025-06-19 14:05:00|8386.8|8380.8|8385.8|8379.8|8388.8|8382.8|8384.8|8378.8|40
1750342200000|2025-06-19 14:10:00|8385.3|8379.3|8385.8|8379.8|8386.8|8380.8|8384.8|8378.8|33
1750342500000|2025-06-19 14:15:00|8386.3|8380.3|8384.8|8378.8|8386.8|8380.8|8384.8|8378.8|46
1750342800000|2025-06-19 14:20:00|8384.3|8378.3|8382.8|8376.8|8384.8|8378.8|8382.8|8376.8|71
1750343100000|2025-06-19 14:25:00|8383.3|8377.3|8376.3|8370.3|8383.3|8377.3|8376.3|8370.3|156
1750343400000|2025-06-19 14:30:00|8375.8|8369.8|8377.8|8371.8|8378.8|8372.8|8375.8|8369.8|117
1750343700000|2025-06-19 14:35:00|8378.3|8372.3|8378.8|8372.8|8379.8|8373.8|8376.8|8370.8|39
1750344000000|2025-06-19 14:40:00|8378.3|8372.3|8375.8|8369.8|8378.8|8372.8|8373.8|8367.8|33
1750344300000|2025-06-19 14:45:00|8376.3|8370.3|8378.3|8372.3|8379.8|8373.8|8376.3|8370.3|26
1750344600000|2025-06-19 14:50:00|8377.8|8371.8|8384.3|8378.3|8384.8|8378.8|8377.8|8371.8|59
1750344900000|2025-06-19 14:55:00|8383.8|8377.8|8382.3|8376.3|8386.3|8380.3|8380.8|8374.8|19
1750345200000|2025-06-19 15:00:00|8383.3|8377.3|8382.3|8376.3|8383.3|8377.3|8381.3|8375.3|61
1750345500000|2025-06-19 15:05:00|8383.3|8377.3|8385.3|8379.3|8386.3|8380.3|8383.3|8377.3|194
1750345800000|2025-06-19 15:10:00|8384.3|8378.3|8386.3|8380.3|8387.3|8381.3|8383.3|8377.3|407
1750346100000|2025-06-19 15:15:00|8387.3|8381.3|8385.3|8379.3|8388.3|8382.3|8384.3|8378.3|42
1750346400000|2025-06-19 15:20:00|8384.3|8378.3|8380.3|8374.3|8384.3|8378.3|8378.3|8372.3|77
1750346700000|2025-06-19 15:25:00|8381.3|8375.3|8379.3|8373.3|8381.3|8375.3|8377.3|8371.3|98
1750347000000|2025-06-19 15:30:00|8377.3|8371.3|8378.3|8372.3|8382.3|8376.3|8377.3|8371.3|96
1750347300000|2025-06-19 15:35:00|8377.3|8371.3|8377.3|8371.3|8379.3|8373.3|8375.3|8369.3|99
1750347600000|2025-06-19 15:40:00|8378.3|8372.3|8381.3|8375.3|8381.3|8375.3|8377.3|8371.3|74
1750347900000|2025-06-19 15:45:00|8382.3|8376.3|8379.3|8373.3|8383.3|8377.3|8379.3|8373.3|82
1750348200000|2025-06-19 15:50:00|8377.3|8371.3|8374.3|8368.3|8377.3|8371.3|8374.3|8368.3|67
1750348500000|2025-06-19 15:55:00|8375.3|8369.3|8374.3|8368.3|8376.3|8370.3|8373.3|8367.3|109
1750348800000|2025-06-19 16:00:00|8373.3|8367.3|8374.3|8368.3|8375.3|8369.3|8373.3|8367.3|52
1750349100000|2025-06-19 16:05:00|8375.3|8369.3|8374.3|8368.3|8376.3|8370.3|8374.3|8368.3|14
1750349400000|2025-06-19 16:10:00|8375.3|8369.3|8377.3|8371.3|8377.3|8371.3|8375.3|8369.3|30
1750349700000|2025-06-19 16:15:00|8378.3|8372.3|8377.3|8371.3|8379.3|8373.3|8377.3|8371.3|49
1750350000000|2025-06-19 16:20:00|8378.3|8372.3|8378.3|8372.3|8380.3|8374.3|8377.3|8371.3|69
1750350300000|2025-06-19 16:25:00|8379.3|8373.3|8379.3|8373.3|8380.3|8374.3|8379.3|8373.3|25
1750350600000|2025-06-19 16:30:00|8378.3|8372.3|8380.3|8374.3|8380.3|8374.3|8378.3|8372.3|34
1750350900000|2025-06-19 16:35:00|8379.3|8373.3|8380.3|8374.3|8381.3|8375.3|8379.3|8373.3|46
1750351200000|2025-06-19 16:40:00|8381.3|8375.3|8379.3|8373.3|8381.3|8375.3|8378.3|8372.3|25
1750351500000|2025-06-19 16:45:00|8378.3|8372.3|8379.3|8373.3|8380.3|8374.3|8378.3|8372.3|24
1750351800000|2025-06-19 16:50:00|8380.3|8374.3|8378.3|8372.3|8380.3|8374.3|8377.3|8371.3|19
1750352100000|2025-06-19 16:55:00|8379.3|8373.3|8377.3|8371.3|8379.3|8373.3|8377.3|8371.3|30
1750352400000|2025-06-19 17:00:00|8378.3|8372.3|8380.3|8374.3|8381.3|8375.3|8377.3|8371.3|16
1750352700000|2025-06-19 17:05:00|8379.3|8373.3|8380.3|8374.3|8381.3|8375.3|8379.3|8373.3|16
1750353000000|2025-06-19 17:10:00|8381.3|8375.3|8380.3|8374.3|8381.3|8375.3|8380.3|8374.3|15
1750353300000|2025-06-19 17:15:00|8381.3|8375.3|8380.3|8374.3|8382.3|8376.3|8380.3|8374.3|25
1750353600000|2025-06-19 17:20:00|8379.3|8373.3|8381.3|8375.3|8381.3|8375.3|8379.3|8373.3|15
1750353900000|2025-06-19 17:25:00|8380.3|8374.3|8380.3|8374.3|8381.3|8375.3|8379.3|8373.3|25
1750354200000|2025-06-19 17:30:00|8379.3|8373.3|8383.3|8377.3|8383.3|8377.3|8379.3|8373.3|35
1750354500000|2025-06-19 17:35:00|8382.3|8376.3|8383.3|8377.3|8385.3|8379.3|8382.3|8376.3|23
1750354800000|2025-06-19 17:40:00|8384.3|8378.3|8388.3|8382.3|8388.3|8382.3|8384.3|8378.3|14
1750355100000|2025-06-19 17:45:00|8387.3|8381.3|8390.3|8384.3|8390.3|8384.3|8387.3|8381.3|14
1750355400000|2025-06-19 17:50:00|8391.3|8385.3|8391.3|8385.3|8392.3|8386.3|8391.3|8385.3|17
1750355700000|2025-06-19 17:55:00|8392.3|8386.3|8396.3|8390.3|8396.3|8390.3|8392.3|8386.3|45
1750356000000|2025-06-19 18:00:00|8395.3|8389.3|8396.3|8390.3|8396.3|8390.3|8395.3|8389.3|12
1750356300000|2025-06-19 18:05:00|8397.3|8391.3|8401.3|8395.3|8402.3|8396.3|8397.3|8391.3|31
1750356600000|2025-06-19 18:10:00|8400.3|8394.3|8400.3|8394.3|8401.3|8395.3|8400.3|8394.3|9
1750356900000|2025-06-19 18:15:00|8401.3|8395.3|8399.3|8393.3|8401.3|8395.3|8399.3|8393.3|15
1750357200000|2025-06-19 18:20:00|8400.3|8394.3|8401.3|8395.3|8401.3|8395.3|8399.3|8393.3|12
1750357500000|2025-06-19 18:25:00|8400.3|8394.3|8402.3|8396.3|8402.3|8396.3|8400.3|8394.3|12
1750357800000|2025-06-19 18:30:00|8401.3|8395.3|8400.3|8394.3|8402.3|8396.3|8400.3|8394.3|18
1750358100000|2025-06-19 18:35:00|8401.3|8395.3|8399.3|8393.3|8401.3|8395.3|8399.3|8393.3|15
1750358400000|2025-06-19 18:40:00|8400.3|8394.3|8401.3|8395.3|8402.3|8396.3|8399.3|8393.3|11
1750358700000|2025-06-19 18:45:00|8402.3|8396.3|8402.3|8396.3|8403.3|8397.3|8401.3|8395.3|15
1750359000000|2025-06-19 18:50:00|8401.3|8395.3|8402.3|8396.3|8402.3|8396.3|8401.3|8395.3|19
1750359300000|2025-06-19 18:55:00|8401.3|8395.3|8404.7|8386.7|8405.3|8399.3|8400.3|8386.7|36
1750359600000|2025-06-19 19:00:00|8404.5|8386.5|8400.5|8382.5|8404.5|8386.5|8399.7|8381.7|0
1750359900000|2025-06-19 19:05:00|8400.6|8382.6|8402.2|8384.2|8402.2|8384.2|8400.6|8382.6|0
1750360200000|2025-06-19 19:10:00|8402.1|8384.1|8406.3|8388.3|8406.3|8388.3|8401.4|8383.4|0
1750360800000|2025-06-19 19:20:00|8406.4|8388.4|8408.8|8390.8|8408.8|8390.8|8406.4|8388.4|0
1750361100000|2025-06-19 19:25:00|8408.9|8390.9|8408.8|8390.8|8409.6|8391.6|8408.8|8390.8|0
1750361700000|2025-06-19 19:35:00|8408.7|8390.7|8406.3|8388.3|8408.7|8390.7|8405.5|8387.5|0
1750362000000|2025-06-19 19:40:00|8406.2|8388.2|8401.4|8383.4|8406.2|8388.2|8399.7|8381.7|0
1750362300000|2025-06-19 19:45:00|8401.5|8383.5|8403.8|8385.8|8405.5|8387.5|8401.5|8383.5|0
1750362600000|2025-06-19 19:50:00|8403.9|8385.9|8402.2|8384.2|8404.7|8386.7|8402.2|8384.2|0
1750362900000|2025-06-19 19:55:00|8402.3|8384.3|8397.2|8379.2|8404.7|8386.7|8397.2|8379.2|0
1750370400000|2025-06-19 22:00:00|8406.8|8388.8|8407.2|8389.2|8409.6|8391.6|8404.8|8386.8|0
1750370700000|2025-06-19 22:05:00|8407.3|8389.3|8404.3|8386.3|8408.2|8390.2|8403.6|8385.6|0
1750371000000|2025-06-19 22:10:00|8404.2|8386.2|8405.1|8387.1|8409.1|8391.1|8403.6|8385.6|0
1750371300000|2025-06-19 22:15:00|8405.2|8387.2|8407.5|8389.5|8407.6|8389.6|8405.1|8387.1|0
1750371600000|2025-06-19 22:20:00|8407.6|8389.6|8404.8|8386.8|8408.1|8390.1|8404.6|8386.6|0
1750371900000|2025-06-19 22:25:00|8404.6|8386.6|8408.4|8390.4|8408.4|8390.4|8404.6|8386.6|0
1750372200000|2025-06-19 22:30:00|8408.3|8390.3|8412.2|8394.2|8412.6|8394.6|8407|8389|0
1750372500000|2025-06-19 22:35:00|8412|8394|8413.9|8395.9|8415.7|8397.7|8411.3|8393.3|0
1750372800000|2025-06-19 22:40:00|8413.8|8395.8|8416.8|8398.8|8419.7|8401.7|8413.6|8395.6|0
1750373100000|2025-06-19 22:45:00|8416.9|8398.9|8419.3|8401.3|8421.4|8403.4|8416.4|8398.4|0
1750373400000|2025-06-19 22:50:00|8419.5|8401.5|8415.7|8397.7|8419.7|8401.7|8415.1|8397.1|0
1750373700000|2025-06-19 22:55:00|8415.8|8397.8|8416.2|8398.2|8417.3|8399.3|8415.3|8397.3|0
1750374000000|2025-06-19 23:00:00|8416.3|8398.3|8414.6|8396.6|8417.8|8399.8|8413|8395|0
1750374300000|2025-06-19 23:05:00|8414.5|8396.5|8413.6|8395.6|8415.1|8397.1|8413.3|8395.3|0
1750374600000|2025-06-19 23:10:00|8413.7|8395.7|8413.2|8395.2|8414.6|8396.6|8412.5|8394.5|0
1750374900000|2025-06-19 23:15:00|8413.1|8395.1|8416.2|8398.2|8416.4|8398.4|8413.1|8395.1|0
1750375200000|2025-06-19 23:20:00|8416.3|8398.3|8414.9|8396.9|8418.2|8400.2|8414.9|8396.9|0
1750375500000|2025-06-19 23:25:00|8414.8|8396.8|8413|8395|8415.1|8397.1|8412.2|8394.2|0
1750375800000|2025-06-19 23:30:00|8413.2|8395.2|8414.4|8396.4|8414.5|8396.5|8412.6|8394.6|0
1750376100000|2025-06-19 23:35:00|8414.5|8396.5|8414.4|8396.4|8414.5|8396.5|8412.6|8394.6|0
1750376400000|2025-06-19 23:40:00|8414.5|8396.5|8416.2|8398.2|8416.6|8398.6|8414.3|8396.3|0
1750376700000|2025-06-19 23:45:00|8416.1|8398.1|8412.4|8394.4|8416.8|8398.8|8412.1|8394.1|0
1750377000000|2025-06-19 23:50:00|8412.5|8394.5|8414.5|8396.5|8415.5|8397.5|8412.5|8394.5|0
1750377300000|2025-06-19 23:55:00|8414.4|8396.4|8414.3|8396.3|8415.1|8397.1|8413.4|8395.4|0
1750377600000|2025-06-20 00:00:00|8414.5|8396.5|8415|8397|8416.6|8398.6|8414.3|8396.3|0
1750377900000|2025-06-20 00:05:00|8415.1|8397.1|8419.4|8401.4|8419.5|8401.5|8413.2|8395.2|0
1750378200000|2025-06-20 00:10:00|8419.5|8401.5|8421.2|8403.2|8422.5|8404.5|8417.4|8399.4|0
1750378500000|2025-06-20 00:15:00|8421.3|8403.3|8418.1|8400.1|8421.7|8403.7|8417.1|8399.1|0
1750378800000|2025-06-20 00:20:00|8418.2|8400.2|8419.6|8401.6|8420.9|8402.9|8417.5|8399.5|0
1750379100000|2025-06-20 00:25:00|8419.5|8401.5|8418.8|8400.8|8420.5|8402.5|8418.7|8400.7|0
1750379400000|2025-06-20 00:30:00|8418.9|8400.9|8417.7|8399.7|8419.6|8401.6|8417.6|8399.6|0
1750379700000|2025-06-20 00:35:00|8417.6|8399.6|8416.6|8398.6|8418.9|8400.9|8416.5|8398.5|0
1750380000000|2025-06-20 00:40:00|8416.7|8398.7|8416.2|8398.2|8417.5|8399.5|8415.4|8397.4|0
1750380300000|2025-06-20 00:45:00|8416.3|8398.3|8417.1|8399.1|8418.9|8400.9|8416|8398|0
1750380600000|2025-06-20 00:50:00|8417.2|8399.2|8414.8|8396.8|8417.6|8399.6|8414.7|8396.7|0
1750380900000|2025-06-20 00:55:00|8414.6|8396.6|8415.9|8397.9|8418.3|8400.3|8414.3|8396.3|0
1750381200000|2025-06-20 01:00:00|8416|8398|8415.3|8397.3|8417.7|8399.7|8415.2|8397.2|0
1750381500000|2025-06-20 01:05:00|8415.4|8397.4|8410|8392|8415.4|8397.4|8409.7|8391.7|0
1750381800000|2025-06-20 01:10:00|8409.9|8391.9|8408.5|8390.5|8410.1|8392.1|8406.6|8388.6|0
1750382100000|2025-06-20 01:15:00|8409|8391|8435.1|8429.1|8438.1|8432.1|8408.8|8390.8|1234
1750382400000|2025-06-20 01:20:00|8434.1|8428.1|8436.1|8430.1|8440.1|8434.1|8433.1|8427.1|556
1750382700000|2025-06-20 01:25:00|8435.1|8429.1|8435.1|8429.1|8442.1|8436.1|8432.1|8426.1|607
1750383000000|2025-06-20 01:30:00|8436.1|8430.1|8448.1|8442.1|8451.1|8445.1|8434.1|8428.1|2721
1750383300000|2025-06-20 01:35:00|8450.1|8444.1|8455.1|8449.1|8458.1|8452.1|8443.1|8437.1|1390
1750383600000|2025-06-20 01:40:00|8454.1|8448.1|8445.1|8439.1|8461.1|8455.1|8444.1|8438.1|917
1750383900000|2025-06-20 01:45:00|8444.1|8438.1|8447.1|8441.1|8454.1|8448.1|8439.1|8433.1|1779
1750384200000|2025-06-20 01:50:00|8446.1|8440.1|8446.1|8440.1|8454.1|8448.1|8434.1|8428.1|1152
1750384500000|2025-06-20 01:55:00|8445.1|8439.1|8451.1|8445.1|8460.1|8454.1|8444.1|8438.1|845
1750384800000|2025-06-20 02:00:00|8452.1|8446.1|8452.1|8446.1|8459.1|8453.1|8441.1|8435.1|847
1750385100000|2025-06-20 02:05:00|8451.1|8445.1|8460.1|8454.1|8466.1|8460.1|8451.1|8445.1|935
1750385400000|2025-06-20 02:10:00|8461.1|8455.1|8464.1|8458.1|8470.1|8464.1|8459.1|8453.1|929
1750385700000|2025-06-20 02:15:00|8463.1|8457.1|8476.1|8470.1|8476.1|8470.1|8461.1|8455.1|908
1750386000000|2025-06-20 02:20:00|8475.1|8469.1|8474.1|8468.1|8476.1|8470.1|8468.1|8462.1|643
1750386300000|2025-06-20 02:25:00|8475.1|8469.1|8473.1|8467.1|8479.1|8473.1|8468.1|8462.1|1106
1750386600000|2025-06-20 02:30:00|8472.1|8466.1|8482.1|8476.1|8485.1|8479.1|8471.1|8465.1|1343
1750386900000|2025-06-20 02:35:00|8481.1|8475.1|8488.1|8482.1|8497.1|8491.1|8478.1|8472.1|1169
1750387200000|2025-06-20 02:40:00|8489.1|8483.1|8496.1|8490.1|8502.1|8496.1|8488.1|8482.1|942
1750387500000|2025-06-20 02:45:00|8495.1|8489.1|8500.1|8494.1|8503.1|8497.1|8492.1|8486.1|828
1750387800000|2025-06-20 02:50:00|8501.1|8495.1|8491.1|8485.1|8503.1|8497.1|8490.1|8484.1|673
1750388100000|2025-06-20 02:55:00|8492.1|8486.1|8496.1|8490.1|8497.1|8491.1|8492.1|8486.1|631
1750388400000|2025-06-20 03:00:00|8498.1|8492.1|8486.1|8480.1|8499.1|8493.1|8485.1|8479.1|694
1750388700000|2025-06-20 03:05:00|8485.1|8479.1|8495.1|8489.1|8496.1|8490.1|8484.1|8478.1|1064
1750389000000|2025-06-20 03:10:00|8494.1|8488.1|8503.1|8497.1|8503.1|8497.1|8494.1|8488.1|462
1750389300000|2025-06-20 03:15:00|8504.1|8498.1|8501.1|8495.1|8507.1|8501.1|8497.1|8491.1|423
1750389600000|2025-06-20 03:20:00|8502.1|8496.1|8498.1|8492.1|8504.1|8498.1|8496.1|8490.1|963
1750389900000|2025-06-20 03:25:00|8499.1|8493.1|8500.1|8494.1|8506.1|8500.1|8495.1|8489.1|644
1750390200000|2025-06-20 03:30:00|8501.1|8495.1|8504.1|8498.1|8507.1|8501.1|8500.1|8494.1|930
1750390500000|2025-06-20 03:35:00|8505.1|8499.1|8514.1|8508.1|8519.1|8513.1|8505.1|8499.1|782
1750390800000|2025-06-20 03:40:00|8515.1|8509.1|8515.1|8509.1|8519.1|8513.1|8514.1|8508.1|829
1750391100000|2025-06-20 03:45:00|8514.1|8508.1|8517.1|8511.1|8519.1|8513.1|8514.1|8508.1|757
1750391400000|2025-06-20 03:50:00|8516.1|8510.1|8517.1|8511.1|8518.1|8512.1|8514.1|8508.1|369
1750391700000|2025-06-20 03:55:00|8516.1|8510.1|8515.1|8509.1|8518.1|8512.1|8513.1|8507.1|400
1750392000000|2025-06-20 04:00:00|8520.3|8502.3|8519.9|8501.9|8521.1|8503.1|8519.9|8501.9|0
1750392300000|2025-06-20 04:05:00|8520|8502|8520.2|8502.2|8520.9|8502.9|8519.6|8501.6|0
1750392600000|2025-06-20 04:10:00|8520.4|8502.4|8519.4|8501.4|8520.6|8502.6|8518.8|8500.8|0
1750392900000|2025-06-20 04:15:00|8519.5|8501.5|8520.8|8502.8|8521.8|8503.8|8519.2|8501.2|0
1750393200000|2025-06-20 04:20:00|8520.9|8502.9|8521.2|8503.2|8521.4|8503.4|8520.4|8502.4|0
1750393500000|2025-06-20 04:25:00|8521.3|8503.3|8521.1|8503.1|8521.4|8503.4|8520.8|8502.8|0
1750393800000|2025-06-20 04:30:00|8521.3|8503.3|8521.1|8503.1|8521.4|8503.4|8520.6|8502.6|0
1750394100000|2025-06-20 04:35:00|8521.3|8503.3|8521.3|8503.3|8521.8|8503.8|8520.8|8502.8|0
1750394400000|2025-06-20 04:40:00|8521.2|8503.2|8521.3|8503.3|8521.5|8503.5|8520.7|8502.7|0
1750394700000|2025-06-20 04:45:00|8521.4|8503.4|8522.3|8504.3|8522.3|8504.3|8521.4|8503.4|0
1750395000000|2025-06-20 04:50:00|8522.2|8504.2|8523.1|8505.1|8523.5|8505.5|8522.2|8504.2|0
1750395300000|2025-06-20 04:55:00|8523|8505|8521.4|8503.4|8523.1|8505.1|8521|8503|4
1750395600000|2025-06-20 05:00:00|8521.3|8503.3|8520.1|8514.1|8529.1|8523.1|8514.1|8503.3|1565
1750395900000|2025-06-20 05:05:00|8521.1|8515.1|8520.1|8514.1|8526.1|8520.1|8514.1|8508.1|1040
1750396200000|2025-06-20 05:10:00|8521.1|8515.1|8511.1|8505.1|8525.1|8519.1|8511.1|8505.1|713
1750396500000|2025-06-20 05:15:00|8510.1|8504.1|8512.1|8506.1|8513.1|8507.1|8506.1|8500.1|867
1750396800000|2025-06-20 05:20:00|8513.1|8507.1|8508.1|8502.1|8515.1|8509.1|8506.1|8500.1|461
1750397100000|2025-06-20 05:25:00|8509.1|8503.1|8500.1|8494.1|8511.1|8505.1|8498.1|8492.1|703
1750397400000|2025-06-20 05:30:00|8501.1|8495.1|8498.1|8492.1|8505.1|8499.1|8496.1|8490.1|690
1750397700000|2025-06-20 05:35:00|8497.1|8491.1|8494.1|8488.1|8497.1|8491.1|8493.1|8487.1|536
1750398000000|2025-06-20 05:40:00|8495.1|8489.1|8488.1|8482.1|8496.1|8490.1|8487.1|8481.1|588
1750398300000|2025-06-20 05:45:00|8487.1|8481.1|8484.1|8478.1|8489.1|8483.1|8479.1|8473.1|594
1750398600000|2025-06-20 05:50:00|8483.1|8477.1|8484.1|8478.1|8486.1|8480.1|8475.1|8469.1|1161
1750398900000|2025-06-20 05:55:00|8483.1|8477.1|8481.1|8475.1|8486.1|8480.1|8478.1|8472.1|799
1750399200000|2025-06-20 06:00:00|8482.1|8476.1|8480.1|8474.1|8484.1|8478.1|8475.1|8469.1|1421
1750399500000|2025-06-20 06:05:00|8479.1|8473.1|8472.1|8466.1|8480.1|8474.1|8468.1|8462.1|880
1750399800000|2025-06-20 06:10:00|8471.1|8465.1|8477.1|8471.1|8478.1|8472.1|8470.1|8464.1|611
1750400100000|2025-06-20 06:15:00|8478.1|8472.1|8482.1|8476.1|8485.1|8479.1|8473.1|8467.1|1593
1750400400000|2025-06-20 06:20:00|8481.1|8475.1|8477.1|8471.1|8485.1|8479.1|8475.1|8469.1|651
1750400700000|2025-06-20 06:25:00|8476.1|8470.1|8474.1|8468.1|8477.1|8471.1|8473.1|8467.1|696
1750401000000|2025-06-20 06:30:00|8475.1|8469.1|8470.1|8464.1|8477.1|8471.1|8470.1|8464.1|826
1750401300000|2025-06-20 06:35:00|8471.1|8465.1|8479.1|8473.1|8481.1|8475.1|8469.1|8463.1|736
1750401600000|2025-06-20 06:40:00|8480.1|8474.1|8484.1|8478.1|8486.1|8480.1|8479.1|8473.1|776
1750401900000|2025-06-20 06:45:00|8485.1|8479.1|8485.1|8479.1|8486.1|8480.1|8480.1|8474.1|822
1750402200000|2025-06-20 06:50:00|8484.1|8478.1|8484.1|8478.1|8487.1|8481.1|8482.1|8476.1|622
1750402500000|2025-06-20 06:55:00|8485.1|8479.1|8477.1|8471.1|8485.1|8479.1|8476.1|8470.1|680
1750402800000|2025-06-20 07:00:00|8478.1|8472.1|8479.1|8473.1|8483.1|8477.1|8475.1|8469.1|750
1750403100000|2025-06-20 07:05:00|8480.1|8474.1|8489.1|8483.1|8492.1|8486.1|8480.1|8474.1|838
1750403400000|2025-06-20 07:10:00|8490.1|8484.1|8491.1|8485.1|8493.1|8487.1|8486.1|8480.1|693
1750403700000|2025-06-20 07:15:00|8492.1|8486.1|8492.1|8486.1|8498.1|8492.1|8489.1|8483.1|1226
1750404000000|2025-06-20 07:20:00|8493.1|8487.1|8490.1|8484.1|8498.1|8492.1|8489.1|8483.1|797
1750404300000|2025-06-20 07:25:00|8491.1|8485.1|8492.1|8486.1|8497.1|8491.1|8491.1|8485.1|1266
1750404600000|2025-06-20 07:30:00|8491.1|8485.1|8496.1|8490.1|8500.1|8494.1|8491.1|8485.1|1079
1750404900000|2025-06-20 07:35:00|8495.1|8489.1|8498.1|8492.1|8501.1|8495.1|8495.1|8489.1|969
1750405200000|2025-06-20 07:40:00|8497.1|8491.1|8492.1|8486.1|8497.1|8491.1|8490.1|8484.1|1193
1750405500000|2025-06-20 07:45:00|8491.1|8485.1|8493.1|8487.1|8494.1|8488.1|8485.1|8479.1|1424
1750405800000|2025-06-20 07:50:00|8492.1|8486.1|8493.1|8487.1|8494.1|8488.1|8488.1|8482.1|3712
1750406100000|2025-06-20 07:55:00|8492.1|8486.1|8497.1|8491.1|8501.1|8495.1|8492.1|8486.1|3118
1750406400000|2025-06-20 08:00:00|8498.1|8492.1|8511.1|8505.1|8512.1|8506.1|8497.1|8491.1|3152
1750406700000|2025-06-20 08:05:00|8510.1|8504.1|8533.1|8527.1|8543.1|8537.1|8510.1|8504.1|11161
1750407000000|2025-06-20 08:10:00|8532.1|8526.1|8529.1|8523.1|8534.1|8528.1|8524.1|8518.1|4181
1750407300000|2025-06-20 08:15:00|8528.1|8522.1|8526.1|8520.1|8530.1|8524.1|8523.1|8517.1|4295
1750407600000|2025-06-20 08:20:00|8525.1|8519.1|8523.1|8517.1|8529.1|8523.1|8522.1|8516.1|1783
1750407900000|2025-06-20 08:25:00|8524.1|8518.1|8528.1|8522.1|8528.1|8522.1|8523.1|8517.1|10040
1750408200000|2025-06-20 08:30:00|8530.1|8512.1|8527.1|8509.1|8530.2|8512.2|8527|8509|3
1750408500000|2025-06-20 08:35:00|8527.3|8509.3|8525.7|8507.7|8528.5|8510.5|8525.6|8507.6|0
1750408800000|2025-06-20 08:40:00|8525.8|8507.8|8523.4|8505.4|8525.8|8507.8|8523.2|8505.2|0
1750409100000|2025-06-20 08:45:00|8523.3|8505.3|8522|8504|8523.7|8505.7|8521.6|8503.6|0
1750409400000|2025-06-20 08:50:00|8521.9|8503.9|8520.4|8502.4|8521.9|8503.9|8518.1|8500.1|0
1750409700000|2025-06-20 08:55:00|8520.6|8502.6|8518|8500|8520.6|8502.6|8517.1|8499.1|0
1750410000000|2025-06-20 09:00:00|8518.1|8500.1|8518.4|8500.4|8519.8|8501.8|8517.8|8499.8|0
1750410300000|2025-06-20 09:05:00|8518.2|8500.2|8522.5|8504.5|8522.5|8504.5|8518.2|8500.2|0
1750410600000|2025-06-20 09:10:00|8522.4|8504.4|8523.9|8505.9|8523.9|8505.9|8521.4|8503.4|0
1750410900000|2025-06-20 09:15:00|8523.8|8505.8|8528.6|8522.6|8529.6|8523.6|8519.6|8505.7|462
1750411200000|2025-06-20 09:20:00|8529.1|8523.1|8525.6|8519.6|8529.1|8523.1|8523.6|8517.6|91
1750411500000|2025-06-20 09:25:00|8526.1|8520.1|8525.6|8519.6|8527.1|8521.1|8522.6|8516.6|83
1750411800000|2025-06-20 09:30:00|8526.1|8520.1|8527.6|8521.6|8528.1|8522.1|8523.6|8517.6|102
1750412100000|2025-06-20 09:35:00|8528.1|8522.1|8529.6|8523.6|8531.6|8525.6|8525.6|8519.6|174
1750412400000|2025-06-20 09:40:00|8530.1|8524.1|8534.1|8528.1|8536.6|8530.6|8530.1|8524.1|276
1750412700000|2025-06-20 09:45:00|8534.6|8528.6|8536.6|8530.6|8536.6|8530.6|8530.1|8524.1|282
1750413000000|2025-06-20 09:50:00|8536.1|8530.1|8545.1|8539.1|8551.6|8545.6|8533.6|8527.6|447
1750413300000|2025-06-20 09:55:00|8545.6|8539.6|8544.6|8538.6|8550.6|8544.6|8544.1|8538.1|196
1750413600000|2025-06-20 10:00:00|8544.1|8538.1|8537.1|8531.1|8545.6|8539.6|8536.6|8530.6|196
1750413900000|2025-06-20 10:05:00|8536.6|8530.6|8537.1|8531.1|8540.1|8534.1|8536.6|8530.6|79
1750414200000|2025-06-20 10:10:00|8536.6|8530.6|8536.6|8530.6|8539.6|8533.6|8534.6|8528.6|76
1750414500000|2025-06-20 10:15:00|8537.1|8531.1|8537.1|8531.1|8537.6|8531.6|8534.6|8528.6|40
1750414800000|2025-06-20 10:20:00|8537.6|8531.6|8531.6|8525.6|8537.6|8531.6|8531.6|8525.6|66
1750415100000|2025-06-20 10:25:00|8532.1|8526.1|8540.6|8534.6|8541.1|8535.1|8532.1|8526.1|82
1750415400000|2025-06-20 10:30:00|8540.1|8534.1|8543.1|8537.1|8543.1|8537.1|8538.1|8532.1|47
1750415700000|2025-06-20 10:35:00|8543.6|8537.6|8542.1|8536.1|8545.1|8539.1|8540.1|8534.1|33
1750416000000|2025-06-20 10:40:00|8542.6|8536.6|8541.6|8535.6|8543.1|8537.1|8540.1|8534.1|17
1750416300000|2025-06-20 10:45:00|8541.1|8535.1|8547.6|8541.6|8548.1|8542.1|8540.6|8534.6|54
1750416600000|2025-06-20 10:50:00|8548.1|8542.1|8545.6|8539.6|8548.1|8542.1|8542.1|8536.1|41
1750416900000|2025-06-20 10:55:00|8545.1|8539.1|8543.6|8537.6|8549.1|8543.1|8543.6|8537.6|38
1750417200000|2025-06-20 11:00:00|8544.6|8538.6|8548.6|8542.6|8548.6|8542.6|8544.6|8538.6|99
1750417500000|2025-06-20 11:05:00|8549.6|8543.6|8546.1|8540.1|8551.1|8545.1|8545.6|8539.6|28
1750417800000|2025-06-20 11:10:00|8546.6|8540.6|8541.1|8535.1|8547.1|8541.1|8540.6|8534.6|34
1750418100000|2025-06-20 11:15:00|8540.6|8534.6|8541.6|8535.6|8545.1|8539.1|8540.1|8534.1|34
1750418400000|2025-06-20 11:20:00|8542.1|8536.1|8539.6|8533.6|8544.6|8538.6|8538.6|8532.6|27
1750418700000|2025-06-20 11:25:00|8539.1|8533.1|8540.1|8534.1|8541.6|8535.6|8537.1|8531.1|124
1750419000000|2025-06-20 11:30:00|8539.6|8533.6|8539.1|8533.1|8539.6|8533.6|8537.6|8531.6|28
1750419300000|2025-06-20 11:35:00|8539.6|8533.6|8541.6|8535.6|8542.6|8536.6|8538.1|8532.1|51
1750419600000|2025-06-20 11:40:00|8541.1|8535.1|8546.1|8540.1|8547.1|8541.1|8539.6|8533.6|182
1750419900000|2025-06-20 11:45:00|8546.6|8540.6|8560.6|8554.6|8568.6|8562.6|8546.6|8540.6|502
1750420200000|2025-06-20 11:50:00|8561.1|8555.1|8556.1|8550.1|8562.1|8556.1|8554.1|8548.1|96
1750420500000|2025-06-20 11:55:00|8555.6|8549.6|8551.6|8545.6|8557.6|8551.6|8550.6|8544.6|149
1750420800000|2025-06-20 12:00:00|8550.6|8544.6|8551.6|8545.6|8555.1|8549.1|8550.6|8544.6|120
1750421100000|2025-06-20 12:05:00|8551.1|8545.1|8550.6|8544.6|8553.6|8547.6|8547.6|8541.6|98
1750421400000|2025-06-20 12:10:00|8550.1|8544.1|8553.1|8547.1|8555.1|8549.1|8549.6|8543.6|84
1750421700000|2025-06-20 12:15:00|8553.6|8547.6|8558.1|8552.1|8558.6|8552.6|8553.6|8547.6|84
1750422000000|2025-06-20 12:20:00|8557.6|8551.6|8558.6|8552.6|8560.6|8554.6|8556.6|8550.6|44
1750422300000|2025-06-20 12:25:00|8558.1|8552.1|8559.6|8553.6|8561.1|8555.1|8556.1|8550.1|56
1750422600000|2025-06-20 12:30:00|8559.1|8553.1|8563.6|8557.6|8563.6|8557.6|8555.1|8549.1|182
1750422900000|2025-06-20 12:35:00|8563.1|8557.1|8564.1|8558.1|8564.6|8558.6|8556.6|8550.6|83
1750423200000|2025-06-20 12:40:00|8564.6|8558.6|8558.6|8552.6|8564.6|8558.6|8556.1|8550.1|48
1750423500000|2025-06-20 12:45:00|8558.1|8552.1|8554.1|8548.1|8558.6|8552.6|8553.1|8547.1|51
1750423800000|2025-06-20 12:50:00|8553.6|8547.6|8551.6|8545.6|8556.1|8550.1|8551.1|8545.1|57
1750424100000|2025-06-20 12:55:00|8552.1|8546.1|8550.6|8544.6|8556.1|8550.1|8550.1|8544.1|143
1750424400000|2025-06-20 13:00:00|8551.1|8545.1|8548.6|8542.6|8551.6|8545.6|8547.6|8541.6|72
1750424700000|2025-06-20 13:05:00|8549.1|8543.1|8550.6|8544.6|8550.6|8544.6|8546.6|8540.6|58
1750425000000|2025-06-20 13:10:00|8551.6|8545.6|8551.6|8545.6|8552.6|8546.6|8550.1|8544.1|72
1750425300000|2025-06-20 13:15:00|8551.1|8545.1|8552.6|8546.6|8553.6|8547.6|8548.6|8542.6|75
1750425600000|2025-06-20 13:20:00|8552.1|8546.1|8554.1|8548.1|8556.6|8550.6|8551.1|8545.1|50
1750425900000|2025-06-20 13:25:00|8554.6|8548.6|8547.6|8541.6|8555.6|8549.6|8547.6|8541.6|106
1750426200000|2025-06-20 13:30:00|8545.6|8539.6|8531.6|8525.6|8545.6|8539.6|8528.6|8522.6|693
1750426500000|2025-06-20 13:35:00|8531.1|8525.1|8531.1|8525.1|8536.6|8530.6|8524.6|8518.6|245
1750426800000|2025-06-20 13:40:00|8531.6|8525.6|8536.1|8530.1|8538.6|8532.6|8524.6|8518.6|275
1750427100000|2025-06-20 13:45:00|8536.6|8530.6|8528.1|8522.1|8541.6|8535.6|8527.1|8521.1|211
1750427400000|2025-06-20 13:50:00|8527.6|8521.6|8532.1|8526.1|8535.1|8529.1|8527.1|8521.1|320
1750427700000|2025-06-20 13:55:00|8532.6|8526.6|8528.6|8522.6|8533.6|8527.6|8525.6|8519.6|208
1750428000000|2025-06-20 14:00:00|8528.1|8522.1|8524.6|8518.6|8531.6|8525.6|8524.6|8518.6|132
1750428300000|2025-06-20 14:05:00|8525.1|8519.1|8518.1|8512.1|8525.6|8519.6|8517.1|8511.1|178
1750428600000|2025-06-20 14:10:00|8517.6|8511.6|8512.6|8506.6|8519.6|8513.6|8512.6|8506.6|323
1750428900000|2025-06-20 14:15:00|8513.1|8507.1|8510.1|8504.1|8514.6|8508.6|8508.6|8502.6|216
1750429200000|2025-06-20 14:20:00|8509.6|8503.6|8497.6|8491.6|8511.6|8505.6|8497.6|8491.6|249
1750429500000|2025-06-20 14:25:00|8497.1|8491.1|8506.6|8500.6|8508.6|8502.6|8496.6|8490.6|204
1750429800000|2025-06-20 14:30:00|8506.1|8500.1|8502.6|8496.6|8508.1|8502.1|8502.6|8496.6|258
1750430100000|2025-06-20 14:35:00|8503.1|8497.1|8504.1|8498.1|8505.6|8499.6|8501.6|8495.6|130
1750430400000|2025-06-20 14:40:00|8503.6|8497.6|8491.6|8485.6|8507.6|8501.6|8487.1|8481.1|570
1750430700000|2025-06-20 14:45:00|8491.1|8485.1|8489.1|8483.1|8491.1|8485.1|8481.6|8475.6|394
1750431000000|2025-06-20 14:50:00|8488.6|8482.6|8491.6|8485.6|8495.6|8489.6|8484.1|8478.1|496
1750431300000|2025-06-20 14:55:00|8490.6|8484.6|8496.1|8490.1|8496.6|8490.6|8488.6|8482.6|355
1750431600000|2025-06-20 15:00:00|8492.1|8486.1|8493.1|8487.1|8495.1|8489.1|8490.1|8484.1|116
1750431900000|2025-06-20 15:05:00|8494.1|8488.1|8494.1|8488.1|8497.1|8491.1|8491.1|8485.1|82
1750432200000|2025-06-20 15:10:00|8493.1|8487.1|8495.1|8489.1|8496.1|8490.1|8493.1|8487.1|135
1750432500000|2025-06-20 15:15:00|8494.1|8488.1|8495.1|8489.1|8498.1|8492.1|8494.1|8488.1|76
1750432800000|2025-06-20 15:20:00|8494.1|8488.1|8494.1|8488.1|8495.1|8489.1|8492.1|8486.1|49
1750433100000|2025-06-20 15:25:00|8496.1|8490.1|8489.1|8483.1|8496.1|8490.1|8486.1|8480.1|187
1750433400000|2025-06-20 15:30:00|8487.1|8481.1|8483.1|8477.1|8487.1|8481.1|8480.1|8474.1|159
1750433700000|2025-06-20 15:35:00|8484.1|8478.1|8497.1|8491.1|8497.1|8491.1|8484.1|8478.1|88
1750434000000|2025-06-20 15:40:00|8496.1|8490.1|8499.1|8493.1|8501.1|8495.1|8496.1|8490.1|177
1750434300000|2025-06-20 15:45:00|8498.1|8492.1|8498.1|8492.1|8499.1|8493.1|8497.1|8491.1|70
1750434600000|2025-06-20 15:50:00|8497.1|8491.1|8490.1|8484.1|8497.1|8491.1|8490.1|8484.1|58
1750434900000|2025-06-20 15:55:00|8489.1|8483.1|8491.1|8485.1|8492.1|8486.1|8489.1|8483.1|50
1750435200000|2025-06-20 16:00:00|8490.1|8484.1|8489.1|8483.1|8493.1|8487.1|8489.1|8483.1|42
1750435500000|2025-06-20 16:05:00|8491.1|8485.1|8493.1|8487.1|8493.1|8487.1|8489.1|8483.1|8
1750435800000|2025-06-20 16:10:00|8495.1|8489.1|8492.1|8486.1|8495.1|8489.1|8492.1|8486.1|21
1750436100000|2025-06-20 16:15:00|8494.1|8488.1|8495.1|8489.1|8496.1|8490.1|8492.1|8486.1|11
1750436400000|2025-06-20 16:20:00|8496.1|8490.1|8499.1|8493.1|8499.1|8493.1|8494.1|8488.1|57
1750436700000|2025-06-20 16:25:00|8501.1|8495.1|8501.1|8495.1|8502.1|8496.1|8499.1|8493.1|69
1750437000000|2025-06-20 16:30:00|8502.1|8496.1|8506.1|8500.1|8506.1|8500.1|8501.1|8495.1|40
1750437300000|2025-06-20 16:35:00|8505.1|8499.1|8508.1|8502.1|8508.1|8502.1|8505.1|8499.1|40
1750437600000|2025-06-20 16:40:00|8507.1|8501.1|8508.1|8502.1|8508.1|8502.1|8505.1|8499.1|104
1750437900000|2025-06-20 16:45:00|8507.1|8501.1|8505.1|8499.1|8508.1|8502.1|8505.1|8499.1|25
1750438200000|2025-06-20 16:50:00|8504.1|8498.1|8506.1|8500.1|8506.1|8500.1|8504.1|8498.1|26
1750438500000|2025-06-20 16:55:00|8507.1|8501.1|8505.1|8499.1|8507.1|8501.1|8502.1|8496.1|179
1750438800000|2025-06-20 17:00:00|8504.1|8498.1|8505.1|8499.1|8509.1|8503.1|8504.1|8498.1|106
1750439100000|2025-06-20 17:05:00|8506.1|8500.1|8505.1|8499.1|8506.1|8500.1|8505.1|8499.1|94
1750439400000|2025-06-20 17:10:00|8504.1|8498.1|8504.1|8498.1|8506.1|8500.1|8504.1|8498.1|50
1750439700000|2025-06-20 17:15:00|8503.1|8497.1|8502.1|8496.1|8508.1|8502.1|8500.1|8494.1|327
1750440000000|2025-06-20 17:20:00|8501.1|8495.1|8499.1|8493.1|8502.1|8496.1|8498.1|8492.1|28
1750440300000|2025-06-20 17:25:00|8500.1|8494.1|8492.1|8486.1|8500.1|8494.1|8491.1|8485.1|58
1750440600000|2025-06-20 17:30:00|8491.1|8485.1|8491.1|8485.1|8492.1|8486.1|8489.1|8483.1|79
1750440900000|2025-06-20 17:35:00|8490.1|8484.1|8488.1|8482.1|8492.1|8486.1|8487.1|8481.1|82
1750441200000|2025-06-20 17:40:00|8487.1|8481.1|8489.1|8483.1|8491.1|8485.1|8487.1|8481.1|37
1750441500000|2025-06-20 17:45:00|8488.1|8482.1|8492.1|8486.1|8492.1|8486.1|8488.1|8482.1|23
1750441800000|2025-06-20 17:50:00|8490.1|8484.1|8491.1|8485.1|8491.1|8485.1|8489.1|8483.1|19
1750442100000|2025-06-20 17:55:00|8492.1|8486.1|8492.1|8486.1|8493.1|8487.1|8491.1|8485.1|19
1750442400000|2025-06-20 18:00:00|8493.1|8487.1|8496.1|8490.1|8496.1|8490.1|8492.1|8486.1|23
1750442700000|2025-06-20 18:05:00|8497.1|8491.1|8495.1|8489.1|8497.1|8491.1|8495.1|8489.1|14
1750443000000|2025-06-20 18:10:00|8496.1|8490.1|8497.1|8491.1|8497.1|8491.1|8495.1|8489.1|20
1750443300000|2025-06-20 18:15:00|8496.1|8490.1|8499.1|8493.1|8499.1|8493.1|8496.1|8490.1|28
1750443600000|2025-06-20 18:20:00|8500.1|8494.1|8501.1|8495.1|8501.1|8495.1|8499.1|8493.1|60
1750443900000|2025-06-20 18:25:00|8500.1|8494.1|8500.1|8494.1|8501.1|8495.1|8499.1|8493.1|28
1750444200000|2025-06-20 18:30:00|8501.1|8495.1|8501.1|8495.1|8501.1|8495.1|8501.1|8495.1|34
1750444500000|2025-06-20 18:35:00|8500.1|8494.1|8499.1|8493.1|8501.1|8495.1|8499.1|8493.1|22
1750444800000|2025-06-20 18:40:00|8498.1|8492.1|8499.1|8493.1|8501.1|8495.1|8498.1|8492.1|12
1750445100000|2025-06-20 18:45:00|8500.1|8494.1|8502.1|8496.1|8503.1|8497.1|8500.1|8494.1|125
1750445400000|2025-06-20 18:50:00|8503.1|8497.1|8503.1|8497.1|8504.1|8498.1|8501.1|8495.1|65
1750445700000|2025-06-20 18:55:00|8501.1|8495.1|8501.2|8483.2|8501.2|8495.1|8493.1|8483.2|64
1750446000000|2025-06-20 19:00:00|8501.1|8483.1|8500|8482|8501.4|8483.4|8499.8|8481.8|0
1750446300000|2025-06-20 19:05:00|8499.3|8481.3|8498.5|8480.5|8499.9|8481.9|8497.8|8479.8|0
1750446600000|2025-06-20 19:10:00|8498.6|8480.6|8498.6|8480.6|8499.2|8481.2|8498.3|8480.3|0
1750446900000|2025-06-20 19:15:00|8498.5|8480.5|8500.2|8482.2|8500.4|8482.4|8498.1|8480.1|0
1750447200000|2025-06-20 19:20:00|8500.1|8482.1|8496.6|8478.6|8501.9|8483.9|8496.6|8478.6|0
1750447500000|2025-06-20 19:25:00|8496.5|8478.5|8494.6|8476.6|8496.8|8478.8|8494.1|8476.1|0
1750447800000|2025-06-20 19:30:00|8494.7|8476.7|8493|8475|8494.9|8476.9|8492.6|8474.6|0
1750448100000|2025-06-20 19:35:00|8493.1|8475.1|8492.6|8474.6|8494.2|8476.2|8490.9|8472.9|0
1750448400000|2025-06-20 19:40:00|8492.7|8474.7|8491.5|8473.5|8492.7|8474.7|8490.5|8472.5|0
1750448700000|2025-06-20 19:45:00|8491.3|8473.3|8491.8|8473.8|8493.2|8475.2|8491.1|8473.1|0
1750449000000|2025-06-20 19:50:00|8492.1|8474.1|8497.5|8479.5|8498.8|8480.8|8490.7|8472.7|0
1750449300000|2025-06-20 19:55:00|8496.8|8478.8|8491.9|8473.9|8499.2|8481.2|8491.7|8473.7|0
1750449600000|2025-06-20 20:00:00|8492.3|8474.3|8499.9|8481.9|8505.6|8487.6|8492.2|8474.2|0
1750449900000|2025-06-20 20:05:00|8499.7|8481.7|8496.9|8478.9|8500.5|8482.5|8496.1|8478.1|0
1750450200000|2025-06-20 20:10:00|8497.1|8479.1|8497.1|8479.1|8498|8480|8494.2|8476.2|0
1750450500000|2025-06-20 20:15:00|8496.9|8478.9|8495.6|8477.6|8498|8480|8495.6|8477.6|0
1750450800000|2025-06-20 20:20:00|8495.5|8477.5|8495|8477|8497.1|8479.1|8494.2|8476.2|0
1750451100000|2025-06-20 20:25:00|8494.8|8476.8|8498|8480|8498.6|8480.6|8494.6|8476.6|0
1750451400000|2025-06-20 20:30:00|8497.8|8479.8|8499.4|8481.4|8500.3|8482.3|8497.1|8479.1|0
1750451700000|2025-06-20 20:35:00|8499.3|8481.3|8499.2|8481.2|8500.1|8482.1|8498.6|8480.6|0
1750452000000|2025-06-20 20:40:00|8499|8481|8499|8481|8499|8481|8498.2|8480.2|0
1750452300000|2025-06-20 20:45:00|8499.2|8481.2|8499.2|8481.2|8500.1|8482.1|8498.8|8480.8|0
1750452600000|2025-06-20 20:50:00|8499.4|8481.4|8499.7|8481.7|8500.7|8482.7|8499.2|8481.2|0
1750452900000|2025-06-20 20:55:00|8499.9|8481.9|8499.8|8481.8|8500.5|8482.5|8499.2|8481.2|0
1750629600000|2025-06-22 22:00:00|8460.4|8442.4|8462.7|8444.7|8465.4|8447.4|8458.4|8440.4|0
1750629900000|2025-06-22 22:05:00|8462.6|8444.6|8467.9|8449.9|8469.5|8451.5|8457.4|8439.4|0
1750630200000|2025-06-22 22:10:00|8468|8450|8466.8|8448.8|8472.3|8454.3|8466|8448|0
1750630500000|2025-06-22 22:15:00|8466.6|8448.6|8468|8450|8470.7|8452.7|8464.9|8446.9|0
1750630800000|2025-06-22 22:20:00|8467.9|8449.9|8466.4|8448.4|8468.2|8450.2|8464.1|8446.1|0
1750631100000|2025-06-22 22:25:00|8466.9|8448.9|8470.3|8452.3|8472.6|8454.6|8466.9|8448.9|0
1750631400000|2025-06-22 22:30:00|8470.1|8452.1|8472.1|8454.1|8475.1|8457.1|8470.1|8452.1|0
1750631700000|2025-06-22 22:35:00|8472.2|8454.2|8480.3|8462.3|8480.3|8462.3|8471.5|8453.5|0
1750632000000|2025-06-22 22:40:00|8480.4|8462.4|8476.1|8458.1|8480.4|8462.4|8475.1|8457.1|0
1750632300000|2025-06-22 22:45:00|8476.2|8458.2|8474.1|8456.1|8476.5|8458.5|8473.4|8455.4|0
1750632600000|2025-06-22 22:50:00|8474|8456|8474.2|8456.2|8475.9|8457.9|8473.7|8455.7|0
1750632900000|2025-06-22 22:55:00|8474.1|8456.1|8475.4|8457.4|8477.4|8459.4|8471.9|8453.9|0
1750633200000|2025-06-22 23:00:00|8475.3|8457.3|8472.1|8454.1|8475.9|8457.9|8472|8454|0
1750633500000|2025-06-22 23:05:00|8472.2|8454.2|8470.8|8452.8|8473.6|8455.6|8470.5|8452.5|0
1750633800000|2025-06-22 23:10:00|8470.4|8452.4|8471.6|8453.6|8472.8|8454.8|8469.5|8451.5|0
1750634100000|2025-06-22 23:15:00|8471.7|8453.7|8471.7|8453.7|8472.6|8454.6|8469.6|8451.6|0
1750634400000|2025-06-22 23:20:00|8471.8|8453.8|8473|8455|8473.1|8455.1|8468.9|8450.9|0
1750634700000|2025-06-22 23:25:00|8473.1|8455.1|8474|8456|8474.4|8456.4|8472.3|8454.3|0
1750635000000|2025-06-22 23:30:00|8473.9|8455.9|8474.9|8456.9|8476.2|8458.2|8472.5|8454.5|0
1750635300000|2025-06-22 23:35:00|8474.7|8456.7|8471.9|8453.9|8474.7|8456.7|8471.7|8453.7|0
1750635600000|2025-06-22 23:40:00|8472|8454|8472.4|8454.4|8472.8|8454.8|8471.6|8453.6|0
1750635900000|2025-06-22 23:45:00|8472.3|8454.3|8473.2|8455.2|8473.4|8455.4|8471.2|8453.2|0
1750636200000|2025-06-22 23:50:00|8473.1|8455.1|8474.4|8456.4|8475.4|8457.4|8473.1|8455.1|0
1750636500000|2025-06-22 23:55:00|8474.6|8456.6|8473.7|8455.7|8474.7|8456.7|8472.1|8454.1|0
1750636800000|2025-06-23 00:00:00|8473.8|8455.8|8468.6|8450.6|8473.9|8455.9|8467.8|8449.8|0
1750637100000|2025-06-23 00:05:00|8468.5|8450.5|8471.4|8453.4|8474|8456|8466.2|8448.2|0
1750637400000|2025-06-23 00:10:00|8471.2|8453.2|8469.4|8451.4|8471.2|8453.2|8468.8|8450.8|0
1750637700000|2025-06-23 00:15:00|8469.5|8451.5|8467|8449|8469.7|8451.7|8466.4|8448.4|0
1750638000000|2025-06-23 00:20:00|8466.9|8448.9|8464.8|8446.8|8467|8449|8464.4|8446.4|0
1750638300000|2025-06-23 00:25:00|8465|8447|8466.3|8448.3|8467.1|8449.1|8464.8|8446.8|0
1750638600000|2025-06-23 00:30:00|8466.2|8448.2|8466.2|8448.2|8466.6|8448.6|8464.8|8446.8|0
1750638900000|2025-06-23 00:35:00|8466.3|8448.3|8468.5|8450.5|8469.1|8451.1|8465.3|8447.3|0
1750639200000|2025-06-23 00:40:00|8468.6|8450.6|8468.8|8450.8|8469.2|8451.2|8467.8|8449.8|0
1750639500000|2025-06-23 00:45:00|8468.9|8450.9|8473.9|8455.9|8475.2|8457.2|8468.7|8450.7|0
1750639800000|2025-06-23 00:50:00|8473.8|8455.8|8475.1|8457.1|8475.7|8457.7|8472.8|8454.8|0
1750640100000|2025-06-23 00:55:00|8474.8|8456.8|8474.5|8456.5|8475.5|8457.5|8474.1|8456.1|0
1750640400000|2025-06-23 01:00:00|8474.6|8456.6|8468.5|8450.5|8474.9|8456.9|8467.6|8449.6|0
1750640700000|2025-06-23 01:05:00|8468.4|8450.4|8461.7|8443.7|8468.7|8450.7|8458.8|8440.8|0
1750641000000|2025-06-23 01:10:00|8461.8|8443.8|8460.9|8442.9|8463.5|8445.5|8460.4|8442.4|0
1750641300000|2025-06-23 01:15:00|8471.5|8453.5|8459.2|8453.2|8471.6|8460.2|8442.2|8436.2|1578
1750641600000|2025-06-23 01:20:00|8460.2|8454.2|8462.2|8456.2|8467.2|8461.2|8454.2|8448.2|822
1750641900000|2025-06-23 01:25:00|8460.2|8454.2|8451.2|8445.2|8460.2|8454.2|8446.2|8440.2|591
1750642200000|2025-06-23 01:30:00|8448.2|8442.2|8447.2|8441.2|8456.2|8450.2|8432.2|8426.2|3700
1750642500000|2025-06-23 01:35:00|8448.2|8442.2|8456.2|8450.2|8457.2|8451.2|8439.2|8433.2|2271
1750642800000|2025-06-23 01:40:00|8457.2|8451.2|8472.2|8466.2|8484.2|8478.2|8454.2|8448.2|1996
1750643100000|2025-06-23 01:45:00|8471.2|8465.2|8483.2|8477.2|8485.2|8479.2|8462.2|8456.2|1306
1750643400000|2025-06-23 01:50:00|8481.2|8475.2|8448.2|8442.2|8484.2|8478.2|8448.2|8442.2|1540
1750643700000|2025-06-23 01:55:00|8446.2|8440.2|8456.2|8450.2|8457.2|8451.2|8437.2|8431.2|1984
1750644000000|2025-06-23 02:00:00|8454.2|8448.2|8454.2|8448.2|8466.2|8460.2|8452.2|8446.2|2167
1750644300000|2025-06-23 02:05:00|8455.2|8449.2|8461.2|8455.2|8469.2|8463.2|8454.2|8448.2|1101
1750644600000|2025-06-23 02:10:00|8460.2|8454.2|8475.2|8469.2|8478.2|8472.2|8460.2|8454.2|938
1750644900000|2025-06-23 02:15:00|8474.2|8468.2|8471.2|8465.2|8482.2|8476.2|8467.2|8461.2|1183
1750645200000|2025-06-23 02:20:00|8470.2|8464.2|8474.2|8468.2|8480.2|8474.2|8469.2|8463.2|880
1750645500000|2025-06-23 02:25:00|8475.2|8469.2|8483.2|8477.2|8488.2|8482.2|8474.2|8468.2|971
1750645800000|2025-06-23 02:30:00|8484.2|8478.2|8478.2|8472.2|8486.2|8480.2|8476.2|8470.2|922
1750646100000|2025-06-23 02:35:00|8479.2|8473.2|8488.2|8482.2|8489.2|8483.2|8475.2|8469.2|956
1750646400000|2025-06-23 02:40:00|8487.2|8481.2|8503.2|8497.2|8509.2|8503.2|8486.2|8480.2|895
1750646700000|2025-06-23 02:45:00|8504.2|8498.2|8500.2|8494.2|8504.2|8498.2|8493.2|8487.2|749
1750647000000|2025-06-23 02:50:00|8499.2|8493.2|8494.2|8488.2|8500.2|8494.2|8493.2|8487.2|680
1750647300000|2025-06-23 02:55:00|8495.2|8489.2|8511.2|8505.2|8514.2|8508.2|8494.2|8488.2|1820
1750647600000|2025-06-23 03:00:00|8512.2|8506.2|8509.2|8503.2|8517.2|8511.2|8500.2|8494.2|756
1750647900000|2025-06-23 03:05:00|8508.2|8502.2|8520.2|8514.2|8521.2|8515.2|8506.2|8500.2|487
1750648200000|2025-06-23 03:10:00|8519.2|8513.2|8525.2|8519.2|8527.2|8521.2|8519.2|8513.2|831
1750648500000|2025-06-23 03:15:00|8526.2|8520.2|8549.2|8543.2|8559.2|8553.2|8525.2|8519.2|1311
1750648800000|2025-06-23 03:20:00|8548.2|8542.2|8522.2|8516.2|8550.2|8544.2|8522.2|8516.2|985
1750649100000|2025-06-23 03:25:00|8521.2|8515.2|8525.2|8519.2|8527.2|8521.2|8519.2|8513.2|877
1750649400000|2025-06-23 03:30:00|8524.2|8518.2|8518.2|8512.2|8524.2|8518.2|8517.2|8511.2|711
1750649700000|2025-06-23 03:35:00|8519.2|8513.2|8528.2|8522.2|8529.2|8523.2|8519.2|8513.2|492
1750650000000|2025-06-23 03:40:00|8529.2|8523.2|8526.2|8520.2|8535.2|8529.2|8525.2|8519.2|705
1750650300000|2025-06-23 03:45:00|8525.2|8519.2|8518.2|8512.2|8525.2|8519.2|8518.2|8512.2|572
1750650600000|2025-06-23 03:50:00|8519.2|8513.2|8517.2|8511.2|8521.2|8515.2|8510.2|8504.2|596
1750650900000|2025-06-23 03:55:00|8518.2|8512.2|8519.2|8513.2|8521.2|8515.2|8514.2|8508.2|355
1750651200000|2025-06-23 04:00:00|8527.2|8509.2|8527.1|8509.1|8528|8510|8526.9|8508.9|1
1750651500000|2025-06-23 04:05:00|8527.2|8509.2|8526.9|8508.9|8527.3|8509.3|8526.2|8508.2|0
1750651800000|2025-06-23 04:10:00|8527|8509|8526.3|8508.3|8527|8509|8525.9|8507.9|0
1750652100000|2025-06-23 04:15:00|8526.5|8508.5|8527.1|8509.1|8527.1|8509.1|8526.1|8508.1|0
1750652400000|2025-06-23 04:20:00|8527.3|8509.3|8527.2|8509.2|8528.3|8510.3|8526.9|8508.9|0
1750652700000|2025-06-23 04:25:00|8527.3|8509.3|8526.7|8508.7|8527.6|8509.6|8526.7|8508.7|0
1750653000000|2025-06-23 04:30:00|8526.8|8508.8|8525.8|8507.8|8527.2|8509.2|8525.8|8507.8|0
1750653300000|2025-06-23 04:35:00|8525.7|8507.7|8526.5|8508.5|8526.6|8508.6|8525.5|8507.5|0
1750653600000|2025-06-23 04:40:00|8526.4|8508.4|8526.4|8508.4|8527.2|8509.2|8526.3|8508.3|0
1750653900000|2025-06-23 04:45:00|8526.3|8508.3|8525.6|8507.6|8526.7|8508.7|8525.5|8507.5|0
1750654200000|2025-06-23 04:50:00|8525.8|8507.8|8526.4|8508.4|8526.6|8508.6|8525.8|8507.8|0
1750654500000|2025-06-23 04:55:00|8526.5|8508.5|8526.3|8508.3|8526.6|8508.6|8526.1|8508.1|5
1750654800000|2025-06-23 05:00:00|8517.2|8511.2|8547.2|8541.2|8549.2|8543.2|8514.2|8508.2|2353
1750655100000|2025-06-23 05:05:00|8548.2|8542.2|8552.2|8546.2|8555.2|8549.2|8544.2|8538.2|1016
1750655400000|2025-06-23 05:10:00|8551.2|8545.2|8553.2|8547.2|8559.2|8553.2|8548.2|8542.2|999
1750655700000|2025-06-23 05:15:00|8552.2|8546.2|8564.8|8558.8|8564.8|8558.8|8550.2|8544.2|1252
1750656000000|2025-06-23 05:20:00|8563.8|8557.8|8578.8|8572.8|8579.8|8573.8|8563.8|8557.8|1283
1750656300000|2025-06-23 05:25:00|8576.8|8570.8|8566.8|8560.8|8577.8|8571.8|8561.8|8555.8|838
1750656600000|2025-06-23 05:30:00|8565.8|8559.8|8566.8|8560.8|8573.8|8567.8|8562.8|8556.8|502
1750656900000|2025-06-23 05:35:00|8567.8|8561.8|8565.8|8559.8|8574.8|8568.8|8559.8|8553.8|696
1750657200000|2025-06-23 05:40:00|8564.8|8558.8|8574.8|8568.8|8575.8|8569.8|8562.8|8556.8|398
1750657500000|2025-06-23 05:45:00|8575.8|8569.8|8572.8|8566.8|8586.8|8580.8|8571.8|8565.8|638
1750657800000|2025-06-23 05:50:00|8573.8|8567.8|8575.8|8569.8|8577.8|8571.8|8570.8|8564.8|404
1750658100000|2025-06-23 05:55:00|8574.8|8568.8|8582.8|8576.8|8584.8|8578.8|8573.8|8567.8|447
1750658400000|2025-06-23 06:00:00|8583.8|8577.8|8595.8|8589.8|8599.8|8593.8|8581.8|8575.8|1142
1750658700000|2025-06-23 06:05:00|8596.8|8590.8|8594.8|8588.8|8601.8|8595.8|8590.8|8584.8|601
1750659000000|2025-06-23 06:10:00|8593.8|8587.8|8594.8|8588.8|8596.8|8590.8|8586.8|8580.8|461
1750659300000|2025-06-23 06:15:00|8593.8|8587.8|8585.8|8579.8|8597.8|8591.8|8585.8|8579.8|692
1750659600000|2025-06-23 06:20:00|8586.8|8580.8|8586.8|8580.8|8589.8|8583.8|8582.8|8576.8|801
1750659900000|2025-06-23 06:25:00|8585.8|8579.8|8594.8|8588.8|8594.8|8588.8|8582.8|8576.8|794
1750660200000|2025-06-23 06:30:00|8593.8|8587.8|8589.8|8583.8|8603.8|8597.8|8587.8|8581.8|1005
1750660500000|2025-06-23 06:35:00|8588.8|8582.8|8589.8|8583.8|8591.8|8585.8|8584.8|8578.8|1131
1750660800000|2025-06-23 06:40:00|8588.8|8582.8|8588.8|8582.8|8591.8|8585.8|8584.8|8578.8|967
1750661100000|2025-06-23 06:45:00|8587.8|8581.8|8593.8|8587.8|8593.8|8587.8|8586.8|8580.8|718
1750661400000|2025-06-23 06:50:00|8592.8|8586.8|8598.8|8592.8|8598.8|8592.8|8590.8|8584.8|708
1750661700000|2025-06-23 06:55:00|8597.8|8591.8|8591.8|8585.8|8600.8|8594.8|8590.8|8584.8|1161
1750662000000|2025-06-23 07:00:00|8592.8|8586.8|8586.8|8580.8|8598.8|8592.8|8581.8|8575.8|1554
1750662300000|2025-06-23 07:05:00|8587.8|8581.8|8595.8|8589.8|8602.8|8596.8|8584.8|8578.8|498
1750662600000|2025-06-23 07:10:00|8597.8|8591.8|8596.8|8590.8|8600.8|8594.8|8594.8|8588.8|471
1750662900000|2025-06-23 07:15:00|8595.8|8589.8|8586.8|8580.8|8595.8|8589.8|8582.8|8576.8|611
1750663200000|2025-06-23 07:20:00|8587.8|8581.8|8587.8|8581.8|8591.8|8585.8|8582.8|8576.8|656
1750663500000|2025-06-23 07:25:00|8588.8|8582.8|8586.8|8580.8|8588.8|8582.8|8583.8|8577.8|462
1750663800000|2025-06-23 07:30:00|8587.8|8581.8|8586.8|8580.8|8590.8|8584.8|8585.8|8579.8|701
1750664100000|2025-06-23 07:35:00|8585.8|8579.8|8592.8|8586.8|8592.8|8586.8|8583.8|8577.8|572
1750664400000|2025-06-23 07:40:00|8593.8|8587.8|8593.8|8587.8|8595.8|8589.8|8590.8|8584.8|849
1750664700000|2025-06-23 07:45:00|8594.8|8588.8|8593.8|8587.8|8599.8|8593.8|8591.8|8585.8|745
1750665000000|2025-06-23 07:50:00|8594.8|8588.8|8599.8|8593.8|8601.8|8595.8|8593.8|8587.8|1198
1750665300000|2025-06-23 07:55:00|8598.8|8592.8|8599.8|8593.8|8601.8|8595.8|8596.8|8590.8|1925
1750665600000|2025-06-23 08:00:00|8600.8|8594.8|8599.8|8593.8|8605.8|8599.8|8594.8|8588.8|1332
1750665900000|2025-06-23 08:05:00|8600.8|8594.8|8611.8|8605.8|8612.8|8606.8|8596.8|8590.8|2679
1750666200000|2025-06-23 08:10:00|8612.8|8606.8|8600.8|8594.8|8612.8|8606.8|8600.8|8594.8|7442
1750666500000|2025-06-23 08:15:00|8599.8|8593.8|8596.8|8590.8|8600.8|8594.8|8594.8|8588.8|1590
1750666800000|2025-06-23 08:20:00|8595.8|8589.8|8592.8|8586.8|8597.8|8591.8|8592.8|8586.8|544
1750667100000|2025-06-23 08:25:00|8591.8|8585.8|8590.8|8584.8|8599.8|8593.8|8590.8|8584.8|5534
1750667400000|2025-06-23 08:30:00|8600.9|8582.9|8600.4|8582.4|8601.4|8583.4|8599.3|8581.3|40
1750667700000|2025-06-23 08:35:00|8600.5|8582.5|8601.8|8583.8|8602.3|8584.3|8600.1|8582.1|0
1750668000000|2025-06-23 08:40:00|8601.7|8583.7|8602.1|8584.1|8602.4|8584.4|8599.8|8581.8|0
1750668300000|2025-06-23 08:45:00|8602.3|8584.3|8600.8|8582.8|8602.9|8584.9|8600.5|8582.5|0
1750668600000|2025-06-23 08:50:00|8600.7|8582.7|8600|8582|8601.8|8583.8|8599.1|8581.1|0
1750668900000|2025-06-23 08:55:00|8599.9|8581.9|8601.3|8583.3|8602.5|8584.5|8599.9|8581.9|0
1750669200000|2025-06-23 09:00:00|8601.2|8583.2|8600|8582|8602|8584|8599.7|8581.7|0
1750669500000|2025-06-23 09:05:00|8599.9|8581.9|8595.8|8577.8|8599.9|8581.9|8595.4|8577.4|0
1750669800000|2025-06-23 09:10:00|8595.7|8577.7|8599.2|8581.2|8600.4|8582.4|8595.2|8577.2|0
1750670100000|2025-06-23 09:15:00|8599.1|8581.1|8581.3|8575.3|8599.1|8582.3|8579.3|8573.3|851
1750670400000|2025-06-23 09:20:00|8580.8|8574.8|8577.8|8571.8|8583.3|8577.3|8577.3|8571.3|281
1750670700000|2025-06-23 09:25:00|8577.3|8571.3|8570.8|8564.8|8577.8|8571.8|8568.3|8562.3|4659
1750671000000|2025-06-23 09:30:00|8570.3|8564.3|8573.8|8567.8|8575.3|8569.3|8569.8|8563.8|140
1750671300000|2025-06-23 09:35:00|8573.3|8567.3|8574.8|8568.8|8575.3|8569.3|8572.8|8566.8|114
1750671600000|2025-06-23 09:40:00|8575.3|8569.3|8577.3|8571.3|8581.3|8575.3|8574.8|8568.8|262
1750671900000|2025-06-23 09:45:00|8577.8|8571.8|8579.3|8573.3|8582.3|8576.3|8577.3|8571.3|34
1750672200000|2025-06-23 09:50:00|8578.8|8572.8|8577.3|8571.3|8579.3|8573.3|8575.3|8569.3|110
1750672500000|2025-06-23 09:55:00|8576.3|8570.3|8577.3|8571.3|8577.3|8571.3|8574.3|8568.3|50
1750672800000|2025-06-23 10:00:00|8578.3|8572.3|8581.8|8575.8|8582.3|8576.3|8574.3|8568.3|34
1750673100000|2025-06-23 10:05:00|8581.3|8575.3|8577.3|8571.3|8582.3|8576.3|8577.3|8571.3|42
1750673400000|2025-06-23 10:10:00|8577.8|8571.8|8587.8|8581.8|8592.3|8586.3|8576.3|8570.3|345
1750673700000|2025-06-23 10:15:00|8588.3|8582.3|8580.3|8574.3|8589.8|8583.8|8578.3|8572.3|128
1750674000000|2025-06-23 10:20:00|8579.3|8573.3|8576.3|8570.3|8580.3|8574.3|8575.3|8569.3|101
1750674300000|2025-06-23 10:25:00|8576.8|8570.8|8576.3|8570.3|8580.3|8574.3|8575.3|8569.3|722
1750674600000|2025-06-23 10:30:00|8575.8|8569.8|8573.3|8567.3|8578.3|8572.3|8572.3|8566.3|147
1750674900000|2025-06-23 10:35:00|8573.8|8567.8|8571.3|8565.3|8574.3|8568.3|8571.3|8565.3|65
1750675200000|2025-06-23 10:40:00|8572.3|8566.3|8570.3|8564.3|8572.3|8566.3|8567.8|8561.8|97
1750675500000|2025-06-23 10:45:00|8570.8|8564.8|8571.3|8565.3|8574.3|8568.3|8570.3|8564.3|109
1750675800000|2025-06-23 10:50:00|8570.8|8564.8|8571.3|8565.3|8572.3|8566.3|8568.3|8562.3|79
1750676100000|2025-06-23 10:55:00|8570.8|8564.8|8568.3|8562.3|8573.3|8567.3|8567.3|8561.3|78
1750676400000|2025-06-23 11:00:00|8567.8|8561.8|8569.3|8563.3|8569.3|8563.3|8566.3|8560.3|82
1750676700000|2025-06-23 11:05:00|8568.8|8562.8|8564.3|8558.3|8568.8|8562.8|8562.3|8556.3|60
1750677000000|2025-06-23 11:10:00|8564.8|8558.8|8563.3|8557.3|8566.8|8560.8|8562.8|8556.8|44
1750677300000|2025-06-23 11:15:00|8562.8|8556.8|8561.3|8555.3|8563.3|8557.3|8560.3|8554.3|33
1750677600000|2025-06-23 11:20:00|8560.8|8554.8|8563.3|8557.3|8563.3|8557.3|8560.3|8554.3|28
1750677900000|2025-06-23 11:25:00|8562.8|8556.8|8561.3|8555.3|8563.3|8557.3|8560.3|8554.3|21
1750678200000|2025-06-23 11:30:00|8560.8|8554.8|8559.3|8553.3|8562.3|8556.3|8558.3|8552.3|32
1750678500000|2025-06-23 11:35:00|8558.8|8552.8|8558.3|8552.3|8560.3|8554.3|8557.3|8551.3|27
1750678800000|2025-06-23 11:40:00|8557.8|8551.8|8555.3|8549.3|8557.8|8551.8|8553.3|8547.3|102
1750679100000|2025-06-23 11:45:00|8555.8|8549.8|8551.3|8545.3|8555.8|8549.8|8546.8|8540.8|126
1750679400000|2025-06-23 11:50:00|8550.8|8544.8|8554.8|8548.8|8555.8|8549.8|8548.8|8542.8|39
1750679700000|2025-06-23 11:55:00|8555.3|8549.3|8562.8|8556.8|8563.3|8557.3|8555.3|8549.3|74
1750680000000|2025-06-23 12:00:00|8563.3|8557.3|8566.8|8560.8|8568.3|8562.3|8563.3|8557.3|64
1750680300000|2025-06-23 12:05:00|8567.3|8561.3|8566.3|8560.3|8571.3|8565.3|8566.3|8560.3|39
1750680600000|2025-06-23 12:10:00|8566.8|8560.8|8569.3|8563.3|8569.8|8563.8|8566.3|8560.3|20
1750680900000|2025-06-23 12:15:00|8570.3|8564.3|8567.3|8561.3|8570.3|8564.3|8566.3|8560.3|22
1750681200000|2025-06-23 12:20:00|8566.8|8560.8|8566.8|8560.8|8568.3|8562.3|8566.3|8560.3|9
1750681500000|2025-06-23 12:25:00|8567.3|8561.3|8562.3|8556.3|8567.3|8561.3|8562.3|8556.3|41
1750681800000|2025-06-23 12:30:00|8561.8|8555.8|8561.8|8555.8|8564.3|8558.3|8560.3|8554.3|23
1750682100000|2025-06-23 12:35:00|8562.3|8556.3|8567.8|8561.8|8568.3|8562.3|8561.3|8555.3|213
1750682400000|2025-06-23 12:40:00|8567.3|8561.3|8571.8|8565.8|8571.8|8565.8|8567.3|8561.3|59
1750682700000|2025-06-23 12:45:00|8571.3|8565.3|8570.8|8564.8|8575.3|8569.3|8570.3|8564.3|45
1750683000000|2025-06-23 12:50:00|8571.3|8565.3|8574.3|8568.3|8575.3|8569.3|8571.3|8565.3|13
1750683300000|2025-06-23 12:55:00|8573.8|8567.8|8574.8|8568.8|8575.8|8569.8|8573.3|8567.3|9
1750683600000|2025-06-23 13:00:00|8575.3|8569.3|8572.3|8566.3|8575.8|8569.8|8571.3|8565.3|104
1750683900000|2025-06-23 13:05:00|8571.8|8565.8|8571.8|8565.8|8574.3|8568.3|8565.3|8559.3|186
1750684200000|2025-06-23 13:10:00|8571.3|8565.3|8569.3|8563.3|8571.3|8565.3|8567.3|8561.3|113
1750684500000|2025-06-23 13:15:00|8569.8|8563.8|8568.8|8562.8|8571.3|8565.3|8566.3|8560.3|24
1750684800000|2025-06-23 13:20:00|8569.3|8563.3|8570.8|8564.8|8572.3|8566.3|8568.8|8562.8|56
1750685100000|2025-06-23 13:25:00|8570.3|8564.3|8569.3|8563.3|8571.3|8565.3|8568.8|8562.8|50
1750685400000|2025-06-23 13:30:00|8568.8|8562.8|8562.8|8556.8|8582.3|8576.3|8558.8|8552.8|810
1750685700000|2025-06-23 13:35:00|8562.3|8556.3|8562.8|8556.8|8570.3|8564.3|8560.8|8554.8|404
1750686000000|2025-06-23 13:40:00|8562.3|8556.3|8576.8|8570.8|8576.8|8570.8|8562.3|8556.3|272
1750686300000|2025-06-23 13:45:00|8578.3|8572.3|8577.3|8571.3|8587.8|8581.8|8577.3|8571.3|848
1750686600000|2025-06-23 13:50:00|8577.8|8571.8|8582.8|8576.8|8585.3|8579.3|8577.3|8571.3|1331
1750686900000|2025-06-23 13:55:00|8583.3|8577.3|8581.3|8575.3|8587.3|8581.3|8580.8|8574.8|218
1750687200000|2025-06-23 14:00:00|8582.8|8576.8|8584.3|8578.3|8598.3|8592.3|8582.8|8576.8|492
1750687500000|2025-06-23 14:05:00|8583.8|8577.8|8585.3|8579.3|8590.3|8584.3|8582.8|8576.8|201
1750687800000|2025-06-23 14:10:00|8585.8|8579.8|8589.8|8583.8|8593.3|8587.3|8585.3|8579.3|81
1750688100000|2025-06-23 14:15:00|8590.3|8584.3|8592.3|8586.3|8596.8|8590.8|8590.3|8584.3|360
1750688400000|2025-06-23 14:20:00|8592.8|8586.8|8588.8|8582.8|8595.8|8589.8|8587.3|8581.3|160
1750688700000|2025-06-23 14:25:00|8589.3|8583.3|8585.8|8579.8|8592.8|8586.8|8585.8|8579.8|175
1750689000000|2025-06-23 14:30:00|8585.3|8579.3|8586.3|8580.3|8586.8|8580.8|8583.3|8577.3|69
1750689300000|2025-06-23 14:35:00|8585.8|8579.8|8584.3|8578.3|8587.3|8581.3|8581.3|8575.3|80
1750689600000|2025-06-23 14:40:00|8583.8|8577.8|8587.8|8581.8|8588.3|8582.3|8583.3|8577.3|56
1750689900000|2025-06-23 14:45:00|8587.3|8581.3|8582.8|8576.8|8589.3|8583.3|8581.3|8575.3|43
1750690200000|2025-06-23 14:50:00|8583.3|8577.3|8587.3|8581.3|8589.3|8583.3|8583.3|8577.3|57
1750690500000|2025-06-23 14:55:00|8587.8|8581.8|8585.8|8579.8|8591.8|8585.8|8585.3|8579.3|82
1750690800000|2025-06-23 15:00:00|8586.8|8580.8|8590.8|8584.8|8591.8|8585.8|8586.8|8580.8|60
1750691100000|2025-06-23 15:05:00|8592.8|8586.8|8589.8|8583.8|8593.8|8587.8|8589.8|8583.8|145
1750691400000|2025-06-23 15:10:00|8590.8|8584.8|8591.8|8585.8|8593.8|8587.8|8588.8|8582.8|123
1750691700000|2025-06-23 15:15:00|8590.8|8584.8|8596.8|8590.8|8596.8|8590.8|8590.8|8584.8|90
1750692000000|2025-06-23 15:20:00|8594.8|8588.8|8596.8|8590.8|8596.8|8590.8|8592.8|8586.8|61
1750692300000|2025-06-23 15:25:00|8595.8|8589.8|8594.8|8588.8|8598.8|8592.8|8592.8|8586.8|162
1750692600000|2025-06-23 15:30:00|8593.8|8587.8|8592.8|8586.8|8598.8|8592.8|8592.8|8586.8|121
1750692900000|2025-06-23 15:35:00|8591.8|8585.8|8588.8|8582.8|8595.8|8589.8|8588.8|8582.8|181
1750693200000|2025-06-23 15:40:00|8587.8|8581.8|8587.8|8581.8|8588.8|8582.8|8584.8|8578.8|94
1750693500000|2025-06-23 15:45:00|8586.8|8580.8|8584.8|8578.8|8586.8|8580.8|8583.8|8577.8|53
1750693800000|2025-06-23 15:50:00|8583.8|8577.8|8582.8|8576.8|8585.8|8579.8|8582.8|8576.8|54
1750694100000|2025-06-23 15:55:00|8581.8|8575.8|8582.8|8576.8|8585.8|8579.8|8580.8|8574.8|26
1750694400000|2025-06-23 16:00:00|8580.8|8574.8|8578.8|8572.8|8580.8|8574.8|8576.8|8570.8|89
1750694700000|2025-06-23 16:05:00|8577.8|8571.8|8573.8|8567.8|8577.8|8571.8|8573.8|8567.8|33
1750695000000|2025-06-23 16:10:00|8574.8|8568.8|8571.8|8565.8|8575.8|8569.8|8571.8|8565.8|22
1750695300000|2025-06-23 16:15:00|8570.8|8564.8|8570.8|8564.8|8570.8|8564.8|8566.8|8560.8|85
1750695600000|2025-06-23 16:20:00|8569.8|8563.8|8567.8|8561.8|8569.8|8563.8|8563.8|8557.8|137
1750695900000|2025-06-23 16:25:00|8565.8|8559.8|8564.8|8558.8|8567.8|8561.8|8563.8|8557.8|66
1750696200000|2025-06-23 16:30:00|8562.8|8556.8|8556.8|8550.8|8563.8|8557.8|8555.8|8549.8|106
1750696500000|2025-06-23 16:35:00|8555.8|8549.8|8562.8|8556.8|8562.8|8556.8|8547.8|8541.8|168
1750696800000|2025-06-23 16:40:00|8560.8|8554.8|8571.8|8565.8|8571.8|8565.8|8558.8|8552.8|158
1750697100000|2025-06-23 16:45:00|8572.8|8566.8|8573.8|8567.8|8579.8|8573.8|8569.8|8563.8|146
1750697400000|2025-06-23 16:50:00|8572.8|8566.8|8570.8|8564.8|8572.8|8566.8|8566.8|8560.8|89
1750697700000|2025-06-23 16:55:00|8568.8|8562.8|8569.8|8563.8|8572.8|8566.8|8567.8|8561.8|101
1750698000000|2025-06-23 17:00:00|8568.8|8562.8|8575.8|8569.8|8577.8|8571.8|8568.8|8562.8|295
1750698300000|2025-06-23 17:05:00|8574.8|8568.8|8578.8|8572.8|8578.8|8572.8|8571.8|8565.8|53
1750698600000|2025-06-23 17:10:00|8579.8|8573.8|8581.8|8575.8|8583.8|8577.8|8578.8|8572.8|72
1750698900000|2025-06-23 17:15:00|8582.8|8576.8|8586.8|8580.8|8586.8|8580.8|8581.8|8575.8|44
1750699200000|2025-06-23 17:20:00|8587.8|8581.8|8592.8|8586.8|8593.8|8587.8|8586.8|8580.8|62
1750699500000|2025-06-23 17:25:00|8591.8|8585.8|8595.8|8589.8|8598.8|8592.8|8591.8|8585.8|207
1750699800000|2025-06-23 17:30:00|8596.8|8590.8|8601.8|8595.8|8604.8|8598.8|8596.8|8590.8|210
1750700100000|2025-06-23 17:35:00|8602.8|8596.8|8607.8|8601.8|8608.8|8602.8|8602.8|8596.8|74
1750700400000|2025-06-23 17:40:00|8606.8|8600.8|8603.8|8597.8|8606.8|8600.8|8603.8|8597.8|75
1750700700000|2025-06-23 17:45:00|8605.8|8599.8|8604.8|8598.8|8606.8|8600.8|8603.8|8597.8|64
1750701000000|2025-06-23 17:50:00|8603.8|8597.8|8602.8|8596.8|8604.8|8598.8|8601.8|8595.8|197
1750701300000|2025-06-23 17:55:00|8603.8|8597.8|8604.8|8598.8|8604.8|8598.8|8603.8|8597.8|27
1750701600000|2025-06-23 18:00:00|8605.8|8599.8|8608.8|8602.8|8610.8|8604.8|8604.8|8598.8|50
1750701900000|2025-06-23 18:05:00|8609.8|8603.8|8612.8|8606.8|8613.8|8607.8|8609.8|8603.8|54
1750702200000|2025-06-23 18:10:00|8611.8|8605.8|8615.8|8609.8|8616.8|8610.8|8610.8|8604.8|65
1750702500000|2025-06-23 18:15:00|8614.8|8608.8|8615.8|8609.8|8615.8|8609.8|8612.8|8606.8|64
1750702800000|2025-06-23 18:20:00|8616.8|8610.8|8617.8|8611.8|8618.8|8612.8|8616.8|8610.8|23
1750703100000|2025-06-23 18:25:00|8618.8|8612.8|8615.8|8609.8|8619.8|8613.8|8615.8|8609.8|30
1750703400000|2025-06-23 18:30:00|8616.8|8610.8|8617.8|8611.8|8618.8|8612.8|8614.8|8608.8|115
1750703700000|2025-06-23 18:35:00|8616.8|8610.8|8619.8|8613.8|8621.8|8615.8|8616.8|8610.8|112
1750704000000|2025-06-23 18:40:00|8618.8|8612.8|8618.8|8612.8|8619.8|8613.8|8615.8|8609.8|53
1750704300000|2025-06-23 18:45:00|8617.8|8611.8|8618.8|8612.8|8618.8|8612.8|8617.8|8611.8|626
1750704600000|2025-06-23 18:50:00|8617.8|8611.8|8616.8|8610.8|8618.8|8612.8|8615.8|8609.8|380
1750704900000|2025-06-23 18:55:00|8614.8|8608.8|8623.1|8605.1|8623.1|8610.8|8613.8|8605.1|59
1750705200000|2025-06-23 19:00:00|8623|8605|8628.2|8610.2|8629.8|8611.8|8622.9|8604.9|0
1750705500000|2025-06-23 19:05:00|8628.1|8610.1|8626.1|8608.1|8629.5|8611.5|8625.8|8607.8|0
1750705800000|2025-06-23 19:10:00|8626|8608|8626.2|8608.2|8626.5|8608.5|8625.7|8607.7|0
1750706100000|2025-06-23 19:15:00|8626.1|8608.1|8622.8|8604.8|8626.5|8608.5|8622.8|8604.8|0
1750706400000|2025-06-23 19:20:00|8622.9|8604.9|8623.6|8605.6|8623.7|8605.7|8622.5|8604.5|0
1750706700000|2025-06-23 19:25:00|8623.5|8605.5|8624|8606|8626.2|8608.2|8623.4|8605.4|0
1750707000000|2025-06-23 19:30:00|8623.9|8605.9|8622.5|8604.5|8624|8606|8622.3|8604.3|0
1750707300000|2025-06-23 19:35:00|8623.2|8605.2|8624.1|8606.1|8624.3|8606.3|8622.3|8604.3|0
1750707600000|2025-06-23 19:40:00|8624.2|8606.2|8621.7|8603.7|8624.2|8606.2|8620.9|8602.9|0
1750707900000|2025-06-23 19:45:00|8621.6|8603.6|8623.2|8605.2|8623.5|8605.5|8620.6|8602.6|0
1750708200000|2025-06-23 19:50:00|8623.3|8605.3|8624.1|8606.1|8626.7|8608.7|8623|8605|0
1750708500000|2025-06-23 19:55:00|8624|8606|8626.1|8608.1|8631|8613|8622.5|8604.5|0
1750708800000|2025-06-23 20:00:00|8626.3|8608.3|8624|8606|8627.4|8609.4|8622.7|8604.7|0
1750709100000|2025-06-23 20:05:00|8624.8|8606.8|8625.7|8607.7|8626.1|8608.1|8623.6|8605.6|0
1750709400000|2025-06-23 20:10:00|8625.9|8607.9|8626.8|8608.8|8627.2|8609.2|8624.9|8606.9|0
1750709700000|2025-06-23 20:15:00|8626.6|8608.6|8625.5|8607.5|8626.8|8608.8|8625.3|8607.3|0
1750710000000|2025-06-23 20:20:00|8625.3|8607.3|8625.3|8607.3|8625.9|8607.9|8624.2|8606.2|0
1750710300000|2025-06-23 20:25:00|8625.5|8607.5|8626.3|8608.3|8626.5|8608.5|8624.9|8606.9|0
1750710600000|2025-06-23 20:30:00|8626.1|8608.1|8626.3|8608.3|8626.8|8608.8|8625.7|8607.7|0
1750710900000|2025-06-23 20:35:00|8626.1|8608.1|8626.3|8608.3|8626.8|8608.8|8625.7|8607.7|0
1750711200000|2025-06-23 20:40:00|8626.5|8608.5|8628|8610|8628.5|8610.5|8626.3|8608.3|0
1750711500000|2025-06-23 20:45:00|8627.8|8609.8|8626.8|8608.8|8628.5|8610.5|8626.8|8608.8|0
1750711800000|2025-06-23 20:50:00|8626.9|8608.9|8627|8609|8627.2|8609.2|8626.3|8608.3|0
1750712100000|2025-06-23 20:55:00|8627.2|8609.2|8626.8|8608.8|8627.6|8609.6|8626.3|8608.3|0
1750712400000|2025-06-23 21:00:00|8626.7|8608.7|8626.9|8608.9|8627.3|8609.3|8626.7|8608.7|0
1750712700000|2025-06-23 21:05:00|8627.1|8609.1|8627.1|8609.1|8627.1|8609.1|8626.6|8608.6|0
1750713000000|2025-06-23 21:10:00|8627|8609|8626.7|8608.7|8627|8609|8626.7|8608.7|0
1750713300000|2025-06-23 21:15:00|8626.6|8608.6|8626.5|8608.5|8626.6|8608.6|8626.5|8608.5|0
1750713600000|2025-06-23 21:20:00|8626.7|8608.7|8626.9|8608.9|8626.9|8608.9|8626.5|8608.5|0
1750713900000|2025-06-23 21:25:00|8626.7|8608.7|8626.9|8608.9|8627.1|8609.1|8626.5|8608.5|0
1750714200000|2025-06-23 21:30:00|8627|8609|8627.3|8609.3|8627.3|8609.3|8626.7|8608.7|0
1750714500000|2025-06-23 21:35:00|8627.1|8609.1|8627.4|8609.4|8627.4|8609.4|8626.8|8608.8|0
1750714800000|2025-06-23 21:40:00|8627.3|8609.3|8627|8609|8627.3|8609.3|8626.8|8608.8|0
1750715100000|2025-06-23 21:45:00|8627.2|8609.2|8627.1|8609.1|8627.2|8609.2|8626.7|8608.7|0
1750715400000|2025-06-23 21:50:00|8627|8609|8627.2|8609.2|8627.2|8609.2|8627|8609|0
1750715700000|2025-06-23 21:55:00|8627.3|8609.3|8627.2|8609.2|8627.3|8609.3|8626.7|8608.7|0
1750716000000|2025-06-23 22:00:00|8627.1|8609.1|8638|8620|8641.1|8623.1|8625.6|8607.6|0
1750716300000|2025-06-23 22:05:00|8638.1|8620.1|8643.1|8625.1|8643.2|8625.2|8634.9|8616.9|0
1750716600000|2025-06-23 22:10:00|8642.9|8624.9|8644|8626|8644.1|8626.1|8638.5|8620.5|0
1750716900000|2025-06-23 22:15:00|8644.3|8626.3|8644.5|8626.5|8645.7|8627.7|8643.6|8625.6|0
1750717200000|2025-06-23 22:20:00|8644.4|8626.4|8650.6|8632.6|8650.8|8632.8|8643.4|8625.4|0
1750717500000|2025-06-23 22:25:00|8650.8|8632.8|8647.4|8629.4|8651.4|8633.4|8647.2|8629.2|0
1750717800000|2025-06-23 22:30:00|8647.5|8629.5|8647.5|8629.5|8649.4|8631.4|8646.5|8628.5|0
1750718100000|2025-06-23 22:35:00|8647.6|8629.6|8645.5|8627.5|8648.9|8630.9|8644.6|8626.6|0
1750718400000|2025-06-23 22:40:00|8645.7|8627.7|8644.1|8626.1|8646.5|8628.5|8643.6|8625.6|0
1750718700000|2025-06-23 22:45:00|8644|8626|8642.2|8624.2|8644.1|8626.1|8642.1|8624.1|0
1750719000000|2025-06-23 22:50:00|8641.9|8623.9|8643.9|8625.9|8644.7|8626.7|8641.4|8623.4|0
1750719300000|2025-06-23 22:55:00|8644|8626|8648|8630|8648.1|8630.1|8643.7|8625.7|0
1750719600000|2025-06-23 23:00:00|8647.9|8629.9|8649.7|8631.7|8652.9|8634.9|8647.7|8629.7|0
1750719900000|2025-06-23 23:05:00|8649.6|8631.6|8650.7|8632.7|8651.6|8633.6|8647.5|8629.5|0
1750720200000|2025-06-23 23:10:00|8650.6|8632.6|8652.1|8634.1|8652.5|8634.5|8650.5|8632.5|0
1750720500000|2025-06-23 23:15:00|8652|8634|8654.6|8636.6|8656.4|8638.4|8651.6|8633.6|0
1750720800000|2025-06-23 23:20:00|8654.7|8636.7|8656.4|8638.4|8657.6|8639.6|8654.7|8636.7|0
1750721100000|2025-06-23 23:25:00|8656.5|8638.5|8654.7|8636.7|8656.5|8638.5|8654.2|8636.2|0
1750721400000|2025-06-23 23:30:00|8654.3|8636.3|8651.9|8633.9|8654.5|8636.5|8651.6|8633.6|0
1750721700000|2025-06-23 23:35:00|8651.8|8633.8|8655.1|8637.1|8657.1|8639.1|8651.5|8633.5|0
1750722000000|2025-06-23 23:40:00|8655.2|8637.2|8656|8638|8656.3|8638.3|8654.1|8636.1|0
1750722300000|2025-06-23 23:45:00|8656.1|8638.1|8656|8638|8656.5|8638.5|8654.7|8636.7|0
1750722600000|2025-06-23 23:50:00|8655.8|8637.8|8654.8|8636.8|8656.3|8638.3|8654.8|8636.8|0
1750722900000|2025-06-23 23:55:00|8654.6|8636.6|8654.3|8636.3|8656.4|8638.4|8653.4|8635.4|0
1750723200000|2025-06-24 00:00:00|8654.2|8636.2|8652.5|8634.5|8655.2|8637.2|8652.2|8634.2|0
1750723500000|2025-06-24 00:05:00|8652.4|8634.4|8649.8|8631.8|8655.6|8637.6|8649.2|8631.2|0
1750723800000|2025-06-24 00:10:00|8649.9|8631.9|8648.3|8630.3|8650.1|8632.1|8646.2|8628.2|0
1750724100000|2025-06-24 00:15:00|8648.2|8630.2|8648.2|8630.2|8650.9|8632.9|8645.8|8627.8|0
1750724400000|2025-06-24 00:20:00|8648.6|8630.6|8648.1|8630.1|8648.8|8630.8|8647.1|8629.1|0
1750724700000|2025-06-24 00:25:00|8648.2|8630.2|8648.2|8630.2|8648.9|8630.9|8647.8|8629.8|0
1750725000000|2025-06-24 00:30:00|8648.1|8630.1|8647.8|8629.8|8649.1|8631.1|8647.6|8629.6|0
1750725300000|2025-06-24 00:35:00|8647.7|8629.7|8647.1|8629.1|8648|8630|8646.4|8628.4|0
1750725600000|2025-06-24 00:40:00|8647|8629|8646.6|8628.6|8647.3|8629.3|8645.2|8627.2|0
1750725900000|2025-06-24 00:45:00|8647|8629|8647|8629|8649.8|8631.8|8642.1|8624.1|0
1750726200000|2025-06-24 00:50:00|8646.8|8628.8|8644.2|8626.2|8650.9|8632.9|8643.5|8625.5|0
1750726500000|2025-06-24 00:55:00|8644.1|8626.1|8643.2|8625.2|8645.7|8627.7|8641.5|8623.5|0
1750726800000|2025-06-24 01:00:00|8642.9|8624.9|8640.6|8622.6|8643.4|8625.4|8640.1|8622.1|0
1750727100000|2025-06-24 01:05:00|8640.7|8622.7|8644.2|8626.2|8644.5|8626.5|8640.6|8622.6|0
1750727400000|2025-06-24 01:10:00|8644.3|8626.3|8657.3|8639.3|8657.6|8639.6|8643.8|8625.8|0
1750727700000|2025-06-24 01:15:00|8656|8638|8653.9|8647.9|8673.9|8667.9|8648.9|8637.9|3798
1750728000000|2025-06-24 01:20:00|8654.9|8648.9|8658.9|8652.9|8663.9|8657.9|8653.9|8647.9|4533
1750728300000|2025-06-24 01:25:00|8656.9|8650.9|8669.9|8663.9|8669.9|8663.9|8655.9|8649.9|1796
1750728600000|2025-06-24 01:30:00|8667.9|8661.9|8719.9|8713.9|8720.9|8714.9|8665.9|8659.9|10921
1750728900000|2025-06-24 01:35:00|8718.9|8712.9|8715.9|8709.9|8727.9|8721.9|8701.9|8695.9|2404
1750729200000|2025-06-24 01:40:00|8714.9|8708.9|8709.9|8703.9|8737.9|8731.9|8706.9|8700.9|2392
1750729500000|2025-06-24 01:45:00|8711.9|8705.9|8722.9|8716.9|8722.9|8716.9|8701.9|8695.9|4314
1750729800000|2025-06-24 01:50:00|8721.9|8715.9|8709.9|8703.9|8726.9|8720.9|8702.9|8696.9|4896
1750730100000|2025-06-24 01:55:00|8711.9|8705.9|8732.9|8726.9|8739.9|8733.9|8709.9|8703.9|2140
1750730400000|2025-06-24 02:00:00|8734.9|8728.9|8736.9|8730.9|8747.9|8741.9|8731.9|8725.9|3319
1750730700000|2025-06-24 02:05:00|8737.9|8731.9|8730.9|8724.9|8743.9|8737.9|8727.9|8721.9|2899
1750731000000|2025-06-24 02:10:00|8729.9|8723.9|8750.9|8744.9|8753.9|8747.9|8722.9|8716.9|5871
1750731300000|2025-06-24 02:15:00|8751.9|8745.9|8752.9|8746.9|8760.9|8754.9|8743.9|8737.9|1981
1750731600000|2025-06-24 02:20:00|8750.9|8744.9|8742.9|8736.9|8753.9|8747.9|8732.9|8726.9|1702
1750731900000|2025-06-24 02:25:00|8743.9|8737.9|8747.9|8741.9|8749.9|8743.9|8735.9|8729.9|1618
1750732200000|2025-06-24 02:30:00|8749.9|8743.9|8760.9|8754.9|8763.9|8757.9|8741.9|8735.9|1492
1750732500000|2025-06-24 02:35:00|8762.9|8756.9|8758.9|8752.9|8767.9|8761.9|8757.9|8751.9|1491
1750732800000|2025-06-24 02:40:00|8759.9|8753.9|8756.9|8750.9|8764.9|8758.9|8755.9|8749.9|2949
1750733100000|2025-06-24 02:45:00|8755.9|8749.9|8750.9|8744.9|8757.9|8751.9|8748.9|8742.9|1651
1750733400000|2025-06-24 02:50:00|8749.9|8743.9|8760.9|8754.9|8764.9|8758.9|8747.9|8741.9|3831
1750733700000|2025-06-24 02:55:00|8761.9|8755.9|8765.9|8759.9|8765.9|8759.9|8757.9|8751.9|2172
1750734000000|2025-06-24 03:00:00|8764.9|8758.9|8769.9|8763.9|8772.9|8766.9|8762.9|8756.9|1417
1750734300000|2025-06-24 03:05:00|8768.9|8762.9|8774.9|8768.9|8778.9|8772.9|8767.9|8761.9|901
1750734600000|2025-06-24 03:10:00|8775.9|8769.9|8777.9|8771.9|8778.9|8772.9|8774.9|8768.9|1006
1750734900000|2025-06-24 03:15:00|8778.9|8772.9|8776.9|8770.9|8782.9|8776.9|8775.9|8769.9|3615
1750735200000|2025-06-24 03:20:00|8777.9|8771.9|8783.9|8777.9|8786.9|8780.9|8777.9|8771.9|910
1750735500000|2025-06-24 03:25:00|8784.9|8778.9|8778.9|8772.9|8786.9|8780.9|8778.9|8772.9|1683
1750735800000|2025-06-24 03:30:00|8777.9|8771.9|8777.9|8771.9|8782.9|8776.9|8776.9|8770.9|1715
1750736100000|2025-06-24 03:35:00|8776.9|8770.9|8771.9|8765.9|8778.9|8772.9|8770.9|8764.9|1714
1750736400000|2025-06-24 03:40:00|8770.9|8764.9|8764.9|8758.9|8770.9|8764.9|8762.9|8756.9|3870
1750736700000|2025-06-24 03:45:00|8763.9|8757.9|8763.9|8757.9|8767.9|8761.9|8762.9|8756.9|917
1750737000000|2025-06-24 03:50:00|8764.9|8758.9|8764.9|8758.9|8766.9|8760.9|8762.9|8756.9|722
1750737300000|2025-06-24 03:55:00|8763.9|8757.9|8764.9|8758.9|8768.9|8762.9|8763.9|8757.9|955
1750737600000|2025-06-24 04:00:00|8772.3|8754.3|8771.9|8753.9|8772.3|8754.3|8771.4|8753.4|0
1750737900000|2025-06-24 04:05:00|8772|8754|8772.3|8754.3|8772.5|8754.5|8771|8753|0
1750738200000|2025-06-24 04:10:00|8772.1|8754.1|8768.4|8750.4|8772.2|8754.2|8768.4|8750.4|0
1750738500000|2025-06-24 04:15:00|8768.3|8750.3|8769.6|8751.6|8769.9|8751.9|8766.9|8748.9|0
1750738800000|2025-06-24 04:20:00|8769.5|8751.5|8770|8752|8770.3|8752.3|8768.9|8750.9|0
1750739100000|2025-06-24 04:25:00|8770.1|8752.1|8770.6|8752.6|8771.5|8753.5|8770.1|8752.1|0
1750739400000|2025-06-24 04:30:00|8770.5|8752.5|8770.9|8752.9|8771.3|8753.3|8770.1|8752.1|0
1750739700000|2025-06-24 04:35:00|8771|8753|8771.3|8753.3|8771.7|8753.7|8770.9|8752.9|0
1750740000000|2025-06-24 04:40:00|8771.4|8753.4|8771.8|8753.8|8772.5|8754.5|8771.4|8753.4|0
1750740300000|2025-06-24 04:45:00|8771.4|8753.4|8772|8754|8772.2|8754.2|8771|8753|0
1750740600000|2025-06-24 04:50:00|8772.1|8754.1|8772.3|8754.3|8772.3|8754.3|8771.5|8753.5|0
1750740900000|2025-06-24 04:55:00|8772.2|8754.2|8772|8754|8772.6|8754.6|8772|8754|29
1750741200000|2025-06-24 05:00:00|8764.9|8758.9|8776.9|8770.9|8776.9|8770.9|8760.9|8754.9|3426
1750741500000|2025-06-24 05:05:00|8775.9|8769.9|8780.9|8774.9|8785.9|8779.9|8772.9|8766.9|1683
1750741800000|2025-06-24 05:10:00|8781.9|8775.9|8781.9|8775.9|8783.9|8777.9|8776.9|8770.9|3343
1750742100000|2025-06-24 05:15:00|8780.9|8774.9|8767.9|8761.9|8780.9|8774.9|8763.9|8757.9|1200
1750742400000|2025-06-24 05:20:00|8766.9|8760.9|8759.9|8753.9|8767.9|8761.9|8758.9|8752.9|769
1750742700000|2025-06-24 05:25:00|8761.9|8755.9|8756.9|8750.9|8761.9|8755.9|8753.9|8747.9|1077
1750743000000|2025-06-24 05:30:00|8757.9|8751.9|8757.9|8751.9|8763.9|8757.9|8756.9|8750.9|1491
1750743300000|2025-06-24 05:35:00|8758.9|8752.9|8752.9|8746.9|8761.9|8755.9|8751.9|8745.9|1350
1750743600000|2025-06-24 05:40:00|8751.9|8745.9|8749.9|8743.9|8752.9|8746.9|8745.9|8739.9|3168
1750743900000|2025-06-24 05:45:00|8750.9|8744.9|8748.9|8742.9|8752.9|8746.9|8743.9|8737.9|2328
1750744200000|2025-06-24 05:50:00|8749.9|8743.9|8735.9|8729.9|8751.9|8745.9|8735.9|8729.9|1490
1750744500000|2025-06-24 05:55:00|8736.9|8730.9|8729.9|8723.9|8737.9|8731.9|8725.9|8719.9|1731
1750744800000|2025-06-24 06:00:00|8730.9|8724.9|8736.9|8730.9|8739.9|8733.9|8730.9|8724.9|1295
1750745100000|2025-06-24 06:05:00|8737.9|8731.9|8741.9|8735.9|8743.9|8737.9|8735.9|8729.9|965
1750745400000|2025-06-24 06:10:00|8742.9|8736.9|8742.9|8736.9|8744.9|8738.9|8739.9|8733.9|899
1750745700000|2025-06-24 06:15:00|8743.9|8737.9|8754.9|8748.9|8755.9|8749.9|8741.9|8735.9|1009
1750746000000|2025-06-24 06:20:00|8755.9|8749.9|8761.9|8755.9|8761.9|8755.9|8751.9|8745.9|1224
1750746300000|2025-06-24 06:25:00|8762.9|8756.9|8769.9|8763.9|8770.9|8764.9|8760.9|8754.9|879
1750746600000|2025-06-24 06:30:00|8768.9|8762.9|8772.9|8766.9|8778.9|8772.9|8768.9|8762.9|2398
1750746900000|2025-06-24 06:35:00|8773.9|8767.9|8769.9|8763.9|8776.9|8770.9|8767.9|8761.9|1244
1750747200000|2025-06-24 06:40:00|8768.9|8762.9|8772.9|8766.9|8773.9|8767.9|8765.9|8759.9|1410
1750747500000|2025-06-24 06:45:00|8773.9|8767.9|8773.9|8767.9|8777.9|8771.9|8770.9|8764.9|1216
1750747800000|2025-06-24 06:50:00|8775.9|8769.9|8779.9|8773.9|8780.9|8774.9|8774.9|8768.9|1955
1750748100000|2025-06-24 06:55:00|8778.9|8772.9|8775.9|8769.9|8780.9|8774.9|8774.9|8768.9|2293
1750748400000|2025-06-24 07:00:00|8776.9|8770.9|8779.9|8773.9|8781.9|8775.9|8772.9|8766.9|1409
1750748700000|2025-06-24 07:05:00|8778.9|8772.9|8773.9|8767.9|8782.9|8776.9|8770.9|8764.9|1509
1750749000000|2025-06-24 07:10:00|8774.9|8768.9|8764.9|8758.9|8776.9|8770.9|8763.9|8757.9|1121
1750749300000|2025-06-24 07:15:00|8765.9|8759.9|8777.9|8771.9|8778.9|8772.9|8765.9|8759.9|1913
1750749600000|2025-06-24 07:20:00|8776.9|8770.9|8782.9|8776.9|8784.9|8778.9|8775.9|8769.9|1480
1750749900000|2025-06-24 07:25:00|8783.9|8777.9|8776.9|8770.9|8785.9|8779.9|8775.9|8769.9|2654
1750750200000|2025-06-24 07:30:00|8777.9|8771.9|8768.9|8762.9|8777.9|8771.9|8764.9|8758.9|2171
1750750500000|2025-06-24 07:35:00|8769.9|8763.9|8769.9|8763.9|8771.9|8765.9|8763.9|8757.9|1711
1750750800000|2025-06-24 07:40:00|8768.9|8762.9|8763.9|8757.9|8770.9|8764.9|8763.9|8757.9|1847
1750751100000|2025-06-24 07:45:00|8764.9|8758.9|8760.9|8754.9|8767.9|8761.9|8760.9|8754.9|2073
1750751400000|2025-06-24 07:50:00|8759.9|8753.9|8755.9|8749.9|8762.9|8756.9|8753.9|8747.9|2253
1750751700000|2025-06-24 07:55:00|8754.9|8748.9|8762.9|8756.9|8763.9|8757.9|8753.9|8747.9|2157
1750752000000|2025-06-24 08:00:00|8761.9|8755.9|8756.9|8750.9|8768.9|8762.9|8753.9|8747.9|2090
1750752300000|2025-06-24 08:05:00|8757.9|8751.9|8758.9|8752.9|8760.9|8754.9|8752.9|8746.9|3960
1750752600000|2025-06-24 08:10:00|8757.9|8751.9|8750.9|8744.9|8759.9|8753.9|8750.9|8744.9|11202
1750752900000|2025-06-24 08:15:00|8751.9|8745.9|8756.9|8750.9|8757.9|8751.9|8749.9|8743.9|6561
1750753200000|2025-06-24 08:20:00|8757.9|8751.9|8753.9|8747.9|8759.9|8753.9|8752.9|8746.9|9418
1750753500000|2025-06-24 08:25:00|8752.9|8746.9|8757.9|8751.9|8761.9|8755.9|8750.9|8744.9|9428
1750753800000|2025-06-24 08:30:00|8764.6|8746.6|8759.6|8741.6|8764.7|8746.7|8758.5|8740.5|3130
1750754100000|2025-06-24 08:35:00|8759.5|8741.5|8759.3|8741.3|8760.3|8742.3|8758.1|8740.1|0
1750754400000|2025-06-24 08:40:00|8759.4|8741.4|8759.8|8741.8|8759.9|8741.9|8757.4|8739.4|0
1750754700000|2025-06-24 08:45:00|8759.7|8741.7|8760.3|8742.3|8761.7|8743.7|8759|8741|0
1750755000000|2025-06-24 08:50:00|8760.4|8742.4|8759.8|8741.8|8761.5|8743.5|8759.2|8741.2|0
1750755300000|2025-06-24 08:55:00|8759.7|8741.7|8760.4|8742.4|8760.7|8742.7|8758.8|8740.8|0
1750755600000|2025-06-24 09:00:00|8760.3|8742.3|8761|8743|8762.6|8744.6|8760.2|8742.2|0
1750755900000|2025-06-24 09:05:00|8761.1|8743.1|8762.2|8744.2|8762.4|8744.4|8760.1|8742.1|0
1750756200000|2025-06-24 09:10:00|8762.1|8744.1|8760.8|8742.8|8762.2|8744.2|8759.7|8741.7|0
1750756500000|2025-06-24 09:15:00|8760.9|8742.9|8763.9|8757.9|8766.4|8760.4|8758.9|8742.9|256
1750756800000|2025-06-24 09:20:00|8764.4|8758.4|8769.4|8763.4|8769.4|8763.4|8761.4|8755.4|677
1750757100000|2025-06-24 09:25:00|8769.9|8763.9|8771.9|8765.9|8773.9|8767.9|8769.4|8763.4|103
1750757400000|2025-06-24 09:30:00|8771.4|8765.4|8771.9|8765.9|8772.9|8766.9|8769.9|8763.9|281
1750757700000|2025-06-24 09:35:00|8771.4|8765.4|8771.4|8765.4|8773.4|8767.4|8771.4|8765.4|87
1750758000000|2025-06-24 09:40:00|8770.4|8764.4|8767.4|8761.4|8771.4|8765.4|8765.4|8759.4|65
1750758300000|2025-06-24 09:45:00|8766.9|8760.9|8763.4|8757.4|8767.4|8761.4|8762.4|8756.4|121
1750758600000|2025-06-24 09:50:00|8763.9|8757.9|8760.9|8754.9|8764.4|8758.4|8759.4|8753.4|57
1750758900000|2025-06-24 09:55:00|8760.4|8754.4|8755.9|8749.9|8760.9|8754.9|8755.4|8749.4|46
1750759200000|2025-06-24 10:00:00|8755.4|8749.4|8750.4|8744.4|8756.4|8750.4|8750.4|8744.4|76
1750759500000|2025-06-24 10:05:00|8751.4|8745.4|8749.9|8743.9|8751.9|8745.9|8745.9|8739.9|274
1750759800000|2025-06-24 10:10:00|8750.4|8744.4|8752.9|8746.9|8752.9|8746.9|8748.9|8742.9|57
1750760100000|2025-06-24 10:15:00|8752.4|8746.4|8750.9|8744.9|8754.9|8748.9|8749.4|8743.4|31
1750760400000|2025-06-24 10:20:00|8751.4|8745.4|8753.4|8747.4|8753.9|8747.9|8750.4|8744.4|118
1750760700000|2025-06-24 10:25:00|8752.9|8746.9|8753.4|8747.4|8753.9|8747.9|8752.4|8746.4|56
1750761000000|2025-06-24 10:30:00|8754.4|8748.4|8753.4|8747.4|8754.4|8748.4|8751.4|8745.4|114
1750761300000|2025-06-24 10:35:00|8753.9|8747.9|8748.4|8742.4|8753.9|8747.9|8746.4|8740.4|106
1750761600000|2025-06-24 10:40:00|8749.4|8743.4|8751.4|8745.4|8751.9|8745.9|8747.9|8741.9|40
1750761900000|2025-06-24 10:45:00|8751.9|8745.9|8750.4|8744.4|8751.9|8745.9|8748.4|8742.4|145
1750762200000|2025-06-24 10:50:00|8749.9|8743.9|8750.9|8744.9|8751.4|8745.4|8748.4|8742.4|138
1750762500000|2025-06-24 10:55:00|8751.4|8745.4|8749.9|8743.9|8753.4|8747.4|8749.4|8743.4|27
1750762800000|2025-06-24 11:00:00|8749.4|8743.4|8747.9|8741.9|8750.9|8744.9|8746.4|8740.4|14
1750763100000|2025-06-24 11:05:00|8748.4|8742.4|8746.9|8740.9|8748.9|8742.9|8745.9|8739.9|14
1750763400000|2025-06-24 11:10:00|8746.4|8740.4|8747.4|8741.4|8748.4|8742.4|8744.4|8738.4|67
1750763700000|2025-06-24 11:15:00|8747.9|8741.9|8746.4|8740.4|8750.4|8744.4|8746.4|8740.4|44
1750764000000|2025-06-24 11:20:00|8745.9|8739.9|8746.4|8740.4|8746.4|8740.4|8743.4|8737.4|74
1750764300000|2025-06-24 11:25:00|8745.9|8739.9|8750.9|8744.9|8753.4|8747.4|8745.4|8739.4|61
1750764600000|2025-06-24 11:30:00|8750.4|8744.4|8748.4|8742.4|8750.9|8744.9|8747.4|8741.4|196
1750764900000|2025-06-24 11:35:00|8747.9|8741.9|8747.4|8741.4|8748.9|8742.9|8745.9|8739.9|34
1750765200000|2025-06-24 11:40:00|8747.9|8741.9|8746.4|8740.4|8748.4|8742.4|8746.4|8740.4|9
1750765500000|2025-06-24 11:45:00|8747.4|8741.4|8749.4|8743.4|8749.4|8743.4|8747.4|8741.4|30
1750765800000|2025-06-24 11:50:00|8748.4|8742.4|8747.4|8741.4|8748.9|8742.9|8747.4|8741.4|32
1750766100000|2025-06-24 11:55:00|8746.4|8740.4|8749.4|8743.4|8750.4|8744.4|8746.4|8740.4|73
1750766400000|2025-06-24 12:00:00|8748.9|8742.9|8755.9|8749.9|8757.4|8751.4|8748.4|8742.4|481
1750766700000|2025-06-24 12:05:00|8755.4|8749.4|8755.4|8749.4|8758.9|8752.9|8755.4|8749.4|106
1750767000000|2025-06-24 12:10:00|8753.9|8747.9|8746.9|8740.9|8754.9|8748.9|8746.4|8740.4|43
1750767300000|2025-06-24 12:15:00|8747.4|8741.4|8745.4|8739.4|8748.9|8742.9|8743.4|8737.4|36
1750767600000|2025-06-24 12:20:00|8745.9|8739.9|8743.9|8737.9|8746.4|8740.4|8743.4|8737.4|17
1750767900000|2025-06-24 12:25:00|8744.4|8738.4|8747.4|8741.4|8747.4|8741.4|8742.4|8736.4|47
1750768200000|2025-06-24 12:30:00|8746.9|8740.9|8749.9|8743.9|8752.4|8746.4|8738.9|8732.9|262
1750768500000|2025-06-24 12:35:00|8750.4|8744.4|8754.4|8748.4|8755.9|8749.9|8749.9|8743.9|36
1750768800000|2025-06-24 12:40:00|8754.9|8748.9|8753.4|8747.4|8754.9|8748.9|8751.4|8745.4|17
1750769100000|2025-06-24 12:45:00|8754.4|8748.4|8745.9|8739.9|8754.4|8748.4|8745.4|8739.4|1030
1750769400000|2025-06-24 12:50:00|8746.4|8740.4|8753.4|8747.4|8753.9|8747.9|8746.4|8740.4|41
1750769700000|2025-06-24 12:55:00|8752.9|8746.9|8752.4|8746.4|8754.4|8748.4|8750.4|8744.4|9
1750770000000|2025-06-24 13:00:00|8751.9|8745.9|8754.4|8748.4|8754.4|8748.4|8751.4|8745.4|226
1750770300000|2025-06-24 13:05:00|8754.9|8748.9|8754.4|8748.4|8756.9|8750.9|8751.4|8745.4|57
1750770600000|2025-06-24 13:10:00|8753.9|8747.9|8750.9|8744.9|8754.9|8748.9|8746.4|8740.4|186
1750770900000|2025-06-24 13:15:00|8750.4|8744.4|8753.9|8747.9|8758.9|8752.9|8748.9|8742.9|251
1750771200000|2025-06-24 13:20:00|8754.4|8748.4|8750.9|8744.9|8754.9|8748.9|8750.4|8744.4|103
1750771500000|2025-06-24 13:25:00|8750.4|8744.4|8745.9|8739.9|8751.4|8745.4|8745.4|8739.4|135
1750771800000|2025-06-24 13:30:00|8746.4|8740.4|8731.4|8725.4|8752.4|8746.4|8730.9|8724.9|598
1750772100000|2025-06-24 13:35:00|8732.4|8726.4|8744.4|8738.4|8745.4|8739.4|8732.4|8726.4|257
1750772400000|2025-06-24 13:40:00|8743.9|8737.9|8742.4|8736.4|8750.4|8744.4|8742.4|8736.4|183
1750772700000|2025-06-24 13:45:00|8742.9|8736.9|8740.4|8734.4|8746.4|8740.4|8739.9|8733.9|180
1750773000000|2025-06-24 13:50:00|8739.9|8733.9|8744.4|8738.4|8745.4|8739.4|8737.9|8731.9|246
1750773300000|2025-06-24 13:55:00|8744.9|8738.9|8751.9|8745.9|8751.9|8745.9|8744.4|8738.4|112
1750773600000|2025-06-24 14:00:00|8751.4|8745.4|8764.4|8758.4|8765.4|8759.4|8748.4|8742.4|330
1750773900000|2025-06-24 14:05:00|8764.9|8758.9|8765.9|8759.9|8767.4|8761.4|8761.4|8755.4|294
1750774200000|2025-06-24 14:10:00|8765.4|8759.4|8764.4|8758.4|8767.9|8761.9|8762.9|8756.9|105
1750774500000|2025-06-24 14:15:00|8765.4|8759.4|8775.4|8769.4|8775.9|8769.9|8764.4|8758.4|150
1750774800000|2025-06-24 14:20:00|8776.4|8770.4|8786.4|8780.4|8786.4|8780.4|8775.4|8769.4|242
1750775100000|2025-06-24 14:25:00|8785.9|8779.9|8782.9|8776.9|8788.4|8782.4|8781.4|8775.4|153
1750775400000|2025-06-24 14:30:00|8782.4|8776.4|8784.4|8778.4|8787.4|8781.4|8781.4|8775.4|142
1750775700000|2025-06-24 14:35:00|8783.9|8777.9|8786.4|8780.4|8786.9|8780.9|8783.4|8777.4|105
1750776000000|2025-06-24 14:40:00|8785.9|8779.9|8798.4|8792.4|8799.4|8793.4|8785.4|8779.4|1062
1750776300000|2025-06-24 14:45:00|8797.9|8791.9|8792.4|8786.4|8798.9|8792.9|8792.4|8786.4|267
1750776600000|2025-06-24 14:50:00|8791.9|8785.9|8796.4|8790.4|8797.4|8791.4|8791.9|8785.9|95
1750776900000|2025-06-24 14:55:00|8796.9|8790.9|8794.9|8788.9|8797.4|8791.4|8789.9|8783.9|176
1750777200000|2025-06-24 15:00:00|8793.9|8787.9|8800.9|8794.9|8803.9|8797.9|8793.9|8787.9|247
1750777500000|2025-06-24 15:05:00|8799.9|8793.9|8805.9|8799.9|8808.9|8802.9|8799.9|8793.9|524
1750777800000|2025-06-24 15:10:00|8806.9|8800.9|8806.9|8800.9|8809.9|8803.9|8806.9|8800.9|253
1750778100000|2025-06-24 15:15:00|8805.9|8799.9|8810.9|8804.9|8813.9|8807.9|8805.9|8799.9|150
1750778400000|2025-06-24 15:20:00|8811.9|8805.9|8810.9|8804.9|8813.9|8807.9|8809.9|8803.9|291
1750778700000|2025-06-24 15:25:00|8809.9|8803.9|8808.9|8802.9|8809.9|8803.9|8803.9|8797.9|349
1750779000000|2025-06-24 15:30:00|8809.9|8803.9|8802.9|8796.9|8809.9|8803.9|8801.9|8795.9|314
1750779300000|2025-06-24 15:35:00|8801.9|8795.9|8812.9|8806.9|8812.9|8806.9|8801.9|8795.9|460
1750779600000|2025-06-24 15:40:00|8811.9|8805.9|8806.9|8800.9|8813.9|8807.9|8806.9|8800.9|334
1750779900000|2025-06-24 15:45:00|8807.9|8801.9|8805.9|8799.9|8807.9|8801.9|8803.9|8797.9|100
1750780200000|2025-06-24 15:50:00|8806.9|8800.9|8807.9|8801.9|8808.9|8802.9|8805.9|8799.9|122
1750780500000|2025-06-24 15:55:00|8808.9|8802.9|8810.9|8804.9|8810.9|8804.9|8808.9|8802.9|79
1750780800000|2025-06-24 16:00:00|8808.9|8802.9|8808.9|8802.9|8809.9|8803.9|8807.9|8801.9|126
1750781100000|2025-06-24 16:05:00|8807.9|8801.9|8809.9|8803.9|8810.9|8804.9|8804.9|8798.9|211
1750781400000|2025-06-24 16:10:00|8808.9|8802.9|8812.9|8806.9|8812.9|8806.9|8808.9|8802.9|82
1750781700000|2025-06-24 16:15:00|8811.9|8805.9|8815.9|8809.9|8816.9|8810.9|8811.9|8805.9|101
1750782000000|2025-06-24 16:20:00|8816.9|8810.9|8820.9|8814.9|8820.9|8814.9|8815.9|8809.9|138
1750782300000|2025-06-24 16:25:00|8819.9|8813.9|8820.9|8814.9|8822.9|8816.9|8818.9|8812.9|678
1750782600000|2025-06-24 16:30:00|8821.9|8815.9|8823.9|8817.9|8824.9|8818.9|8821.9|8815.9|130
1750782900000|2025-06-24 16:35:00|8822.9|8816.9|8826.9|8820.9|8826.9|8820.9|8822.9|8816.9|71
1750783200000|2025-06-24 16:40:00|8825.9|8819.9|8825.9|8819.9|8826.9|8820.9|8823.9|8817.9|96
1750783500000|2025-06-24 16:45:00|8824.9|8818.9|8826.9|8820.9|8827.9|8821.9|8823.9|8817.9|117
1750783800000|2025-06-24 16:50:00|8825.9|8819.9|8826.9|8820.9|8828.9|8822.9|8825.9|8819.9|67
1750784100000|2025-06-24 16:55:00|8827.9|8821.9|8826.9|8820.9|8827.9|8821.9|8824.9|8818.9|75
1750784400000|2025-06-24 17:00:00|8827.9|8821.9|8829.9|8823.9|8829.9|8823.9|8827.9|8821.9|240
1750784700000|2025-06-24 17:05:00|8828.9|8822.9|8826.9|8820.9|8829.9|8823.9|8826.9|8820.9|193
1750785000000|2025-06-24 17:10:00|8827.9|8821.9|8825.9|8819.9|8827.9|8821.9|8824.9|8818.9|84
1750785300000|2025-06-24 17:15:00|8826.9|8820.9|8826.9|8820.9|8827.9|8821.9|8825.9|8819.9|94
1750785600000|2025-06-24 17:20:00|8825.9|8819.9|8822.9|8816.9|8825.9|8819.9|8822.9|8816.9|212
1750785900000|2025-06-24 17:25:00|8823.9|8817.9|8823.9|8817.9|8825.9|8819.9|8823.9|8817.9|63
1750786200000|2025-06-24 17:30:00|8824.9|8818.9|8823.9|8817.9|8826.9|8820.9|8822.9|8816.9|60
1750786500000|2025-06-24 17:35:00|8824.9|8818.9|8826.9|8820.9|8826.9|8820.9|8824.9|8818.9|47
1750786800000|2025-06-24 17:40:00|8827.9|8821.9|8829.9|8823.9|8829.9|8823.9|8827.9|8821.9|19
1750787100000|2025-06-24 17:45:00|8830.9|8824.9|8834.9|8828.9|8834.9|8828.9|8830.9|8824.9|46
1750787400000|2025-06-24 17:50:00|8833.9|8827.9|8832.9|8826.9|8835.9|8829.9|8832.9|8826.9|724
1750787700000|2025-06-24 17:55:00|8831.9|8825.9|8830.9|8824.9|8831.9|8825.9|8830.9|8824.9|141
1750788000000|2025-06-24 18:00:00|8831.9|8825.9|8829.9|8823.9|8832.9|8826.9|8828.9|8822.9|113
1750788300000|2025-06-24 18:05:00|8830.9|8824.9|8833.9|8827.9|8833.9|8827.9|8829.9|8823.9|59
1750788600000|2025-06-24 18:10:00|8832.9|8826.9|8834.9|8828.9|8835.9|8829.9|8832.9|8826.9|94
1750788900000|2025-06-24 18:15:00|8835.9|8829.9|8831.9|8825.9|8835.9|8829.9|8831.9|8825.9|75
1750789200000|2025-06-24 18:20:00|8832.9|8826.9|8831.9|8825.9|8832.9|8826.9|8829.9|8823.9|116
1750789500000|2025-06-24 18:25:00|8830.9|8824.9|8829.9|8823.9|8830.9|8824.9|8828.9|8822.9|67
1750789800000|2025-06-24 18:30:00|8830.9|8824.9|8829.9|8823.9|8830.9|8824.9|8828.9|8822.9|110
1750790100000|2025-06-24 18:35:00|8828.9|8822.9|8830.9|8824.9|8831.9|8825.9|8828.9|8822.9|90
1750790400000|2025-06-24 18:40:00|8829.9|8823.9|8830.9|8824.9|8830.9|8824.9|8828.9|8822.9|74
1750790700000|2025-06-24 18:45:00|8829.9|8823.9|8832.9|8826.9|8833.9|8827.9|8829.9|8823.9|159
1750791000000|2025-06-24 18:50:00|8831.9|8825.9|8832.9|8826.9|8833.9|8827.9|8830.9|8824.9|126
1750791300000|2025-06-24 18:55:00|8830.9|8824.9|8840.8|8822.8|8840.8|8827.9|8829.9|8822.8|145
1750791600000|2025-06-24 19:00:00|8840.9|8822.9|8843.4|8825.4|8843.4|8825.4|8840.2|8822.2|0
1750791900000|2025-06-24 19:05:00|8843.3|8825.3|8844.9|8826.9|8844.9|8826.9|8841.8|8823.8|0
1750792200000|2025-06-24 19:10:00|8844.8|8826.8|8844.2|8826.2|8844.8|8826.8|8843.1|8825.1|0
1750792500000|2025-06-24 19:15:00|8843.5|8825.5|8844.8|8826.8|8845.6|8827.6|8843.5|8825.5|0
1750792800000|2025-06-24 19:20:00|8844.9|8826.9|8857.8|8839.8|8858|8840|8844.8|8826.8|0
1750793100000|2025-06-24 19:25:00|8857.9|8839.9|8857.7|8839.7|8858.6|8840.6|8857.5|8839.5|0
1750793400000|2025-06-24 19:30:00|8857.6|8839.6|8858.6|8840.6|8860.1|8842.1|8857.5|8839.5|0
1750793700000|2025-06-24 19:35:00|8858.5|8840.5|8859.3|8841.3|8860|8842|8858.5|8840.5|0
1750794000000|2025-06-24 19:40:00|8859.2|8841.2|8859.4|8841.4|8859.5|8841.5|8857.8|8839.8|0
1750794300000|2025-06-24 19:45:00|8859.3|8841.3|8859.4|8841.4|8860.2|8842.2|8858.6|8840.6|0
1750794600000|2025-06-24 19:50:00|8859.3|8841.3|8853.9|8835.9|8860|8842|8852.8|8834.8|0
1750794900000|2025-06-24 19:55:00|8853.8|8835.8|8853.9|8835.9|8858.2|8840.2|8852.9|8834.9|0
1750795200000|2025-06-24 20:00:00|8854.1|8836.1|8854.3|8836.3|8855.2|8837.2|8853|8835|0
1750795500000|2025-06-24 20:05:00|8853.9|8835.9|8854.1|8836.1|8854.5|8836.5|8853|8835|0
1750795800000|2025-06-24 20:10:00|8853.9|8835.9|8853.6|8835.6|8854.5|8836.5|8852.8|8834.8|0
1750796100000|2025-06-24 20:15:00|8853.5|8835.5|8852.8|8834.8|8853.6|8835.6|8852.1|8834.1|0
1750796400000|2025-06-24 20:20:00|8853|8835|8853.2|8835.2|8854.1|8836.1|8852.8|8834.8|0
1750796700000|2025-06-24 20:25:00|8853|8835|8853.4|8835.4|8854.1|8836.1|8853|8835|0
1750797000000|2025-06-24 20:30:00|8853.2|8835.2|8853.6|8835.6|8853.9|8835.9|8853.2|8835.2|0
1750797300000|2025-06-24 20:35:00|8853.5|8835.5|8853.6|8835.6|8854.1|8836.1|8853.2|8835.2|0
1750797600000|2025-06-24 20:40:00|8853.8|8835.8|8853.6|8835.6|8854.1|8836.1|8853.2|8835.2|0
1750797900000|2025-06-24 20:45:00|8853.5|8835.5|8855|8837|8855.7|8837.7|8853.4|8835.4|0
1750798200000|2025-06-24 20:50:00|8854.8|8836.8|8853.9|8835.9|8855|8837|8853.6|8835.6|0
1750798500000|2025-06-24 20:55:00|8854.1|8836.1|8853.2|8835.2|8854.3|8836.3|8853.2|8835.2|0
1750798800000|2025-06-24 21:00:00|8853.6|8835.6|8854.1|8836.1|8854.3|8836.3|8853.3|8835.3|0
1750799100000|2025-06-24 21:05:00|8854.3|8836.3|8856.3|8838.3|8856.3|8838.3|8854.3|8836.3|0
1750799400000|2025-06-24 21:10:00|8856.4|8838.4|8855.3|8837.3|8856.4|8838.4|8855|8837|0
1750799700000|2025-06-24 21:15:00|8855.2|8837.2|8855.4|8837.4|8855.4|8837.4|8854.9|8836.9|0
1750800000000|2025-06-24 21:20:00|8855.6|8837.6|8855.4|8837.4|8855.6|8837.6|8855.4|8837.4|0
1750800300000|2025-06-24 21:25:00|8855|8837|8854.4|8836.4|8855|8837|8854.4|8836.4|0
1750800600000|2025-06-24 21:30:00|8854.3|8836.3|8854.4|8836.4|8854.6|8836.6|8854.1|8836.1|0
1750800900000|2025-06-24 21:35:00|8854.3|8836.3|8852.7|8834.7|8854.3|8836.3|8852.1|8834.1|0
1750801200000|2025-06-24 21:40:00|8852.9|8834.9|8853.2|8835.2|8853.8|8835.8|8852.9|8834.9|0
1750801500000|2025-06-24 21:45:00|8853.3|8835.3|8853.7|8835.7|8853.7|8835.7|8853.3|8835.3|0
1750801800000|2025-06-24 21:50:00|8853.8|8835.8|8853.6|8835.6|8853.8|8835.8|8853.4|8835.4|0
1750802100000|2025-06-24 21:55:00|8853.7|8835.7|8853.4|8835.4|8853.8|8835.8|8853.4|8835.4|0
1750802400000|2025-06-24 22:00:00|8852.8|8834.8|8849.7|8831.7|8853.2|8835.2|8849|8831|0
1750802700000|2025-06-24 22:05:00|8850.2|8832.2|8850.7|8832.7|8851|8833|8849.2|8831.2|0
1750803000000|2025-06-24 22:10:00|8850.9|8832.9|8851|8833|8851.6|8833.6|8850.4|8832.4|0
1750803300000|2025-06-24 22:15:00|8850.9|8832.9|8850.5|8832.5|8851.3|8833.3|8849.2|8831.2|0
1750803600000|2025-06-24 22:20:00|8850.3|8832.3|8850.5|8832.5|8852.3|8834.3|8850.1|8832.1|0
1750803900000|2025-06-24 22:25:00|8850.7|8832.7|8852.1|8834.1|8852.1|8834.1|8850.5|8832.5|0
1750804200000|2025-06-24 22:30:00|8852.2|8834.2|8851.2|8833.2|8852.3|8834.3|8850.5|8832.5|0
1750804500000|2025-06-24 22:35:00|8851.1|8833.1|8849.5|8831.5|8851.4|8833.4|8849.5|8831.5|0
1750804800000|2025-06-24 22:40:00|8849.6|8831.6|8851.4|8833.4|8852|8834|8849.5|8831.5|0
1750805100000|2025-06-24 22:45:00|8851.5|8833.5|8851.9|8833.9|8852.1|8834.1|8851.2|8833.2|0
1750805400000|2025-06-24 22:50:00|8851.8|8833.8|8851.2|8833.2|8852.1|8834.1|8850.5|8832.5|0
1750805700000|2025-06-24 22:55:00|8851.1|8833.1|8851|8833|8851.2|8833.2|8850.9|8832.9|0
1750806000000|2025-06-24 23:00:00|8851.1|8833.1|8851.6|8833.6|8853.9|8835.9|8851.1|8833.1|0
1750806300000|2025-06-24 23:05:00|8851.2|8833.2|8851.4|8833.4|8851.7|8833.7|8850.6|8832.6|0
1750806600000|2025-06-24 23:10:00|8851.3|8833.3|8851|8833|8851.9|8833.9|8850.7|8832.7|0
1750806900000|2025-06-24 23:15:00|8851.2|8833.2|8849.6|8831.6|8851.2|8833.2|8849.2|8831.2|0
1750807200000|2025-06-24 23:20:00|8849.7|8831.7|8851|8833|8851.2|8833.2|8849.7|8831.7|0
1750807500000|2025-06-24 23:25:00|8851.2|8833.2|8851.4|8833.4|8851.9|8833.9|8851|8833|0
1750807800000|2025-06-24 23:30:00|8851.3|8833.3|8850.5|8832.5|8851.4|8833.4|8850.4|8832.4|0
1750808100000|2025-06-24 23:35:00|8850.6|8832.6|8851.4|8833.4|8851.6|8833.6|8850.5|8832.5|0
1750808400000|2025-06-24 23:40:00|8851.3|8833.3|8852.1|8834.1|8852.1|8834.1|8851|8833|0
1750808700000|2025-06-24 23:45:00|8852|8834|8851.9|8833.9|8852.4|8834.4|8851.6|8833.6|0
1750809000000|2025-06-24 23:50:00|8851.8|8833.8|8851.5|8833.5|8852.5|8834.5|8851.4|8833.4|0
1750809300000|2025-06-24 23:55:00|8851.6|8833.6|8855.7|8837.7|8856.8|8838.8|8851.6|8833.6|0
1750809600000|2025-06-25 00:00:00|8856|8838|8854.3|8836.3|8856.3|8838.3|8854.2|8836.2|0
1750809900000|2025-06-25 00:05:00|8854.2|8836.2|8856.5|8838.5|8857.2|8839.2|8854.1|8836.1|0
1750810200000|2025-06-25 00:10:00|8856.6|8838.6|8856.8|8838.8|8857.2|8839.2|8855.3|8837.3|0
1750810500000|2025-06-25 00:15:00|8856.9|8838.9|8857|8839|8857.9|8839.9|8856.1|8838.1|0
1750810800000|2025-06-25 00:20:00|8857.1|8839.1|8856.2|8838.2|8857.1|8839.1|8856.1|8838.1|0
1750811100000|2025-06-25 00:25:00|8856.1|8838.1|8857.4|8839.4|8857.7|8839.7|8855.6|8837.6|0
1750811400000|2025-06-25 00:30:00|8857.5|8839.5|8856|8838|8857.8|8839.8|8855.9|8837.9|0
1750811700000|2025-06-25 00:35:00|8855.8|8837.8|8853.7|8835.7|8855.8|8837.8|8853.7|8835.7|0
1750812000000|2025-06-25 00:40:00|8853.8|8835.8|8845.8|8827.8|8855|8837|8845.1|8827.1|0
1750812300000|2025-06-25 00:45:00|8845.9|8827.9|8840.2|8822.2|8846.2|8828.2|8839.8|8821.8|0
1750812600000|2025-06-25 00:50:00|8840|8822|8841.5|8823.5|8841.6|8823.6|8840|8822|0
1750812900000|2025-06-25 00:55:00|8841.4|8823.4|8841.7|8823.7|8841.9|8823.9|8840.9|8822.9|0
1750813200000|2025-06-25 01:00:00|8841.6|8823.6|8840.2|8822.2|8841.6|8823.6|8840.2|8822.2|0
1750813500000|2025-06-25 01:05:00|8840.3|8822.3|8839.1|8821.1|8840.4|8822.4|8838.4|8820.4|0
1750813800000|2025-06-25 01:10:00|8839.2|8821.2|8825.6|8807.6|8839.2|8821.2|8824.7|8806.7|0
1750814100000|2025-06-25 01:15:00|8825.4|8807.4|8824|8818|8839|8833|8816|8807.4|4429
1750814400000|2025-06-25 01:20:00|8825|8819|8826|8820|8841|8835|8823|8817|3738
1750814700000|2025-06-25 01:25:00|8827|8821|8816|8810|8830|8824|8815|8809|5101
1750815000000|2025-06-25 01:30:00|8813|8807|8831|8825|8833|8827|8802|8796|7268
1750815300000|2025-06-25 01:35:00|8833|8827|8819|8813|8836|8830|8817|8811|2148
1750815600000|2025-06-25 01:40:00|8820|8814|8821|8815|8822|8816|8808|8802|4135
1750815900000|2025-06-25 01:45:00|8822|8816|8846|8840|8847|8841|8822|8816|2239
1750816200000|2025-06-25 01:50:00|8847|8841|8839|8833|8848|8842|8832|8826|1614
1750816500000|2025-06-25 01:55:00|8840|8834|8832|8826|8848|8842|8828|8822|1472
1750816800000|2025-06-25 02:00:00|8833|8827|8833|8827|8839|8833|8822|8816|1618
1750817100000|2025-06-25 02:05:00|8832|8826|8826|8820|8832|8826|8815|8809|1883
1750817400000|2025-06-25 02:10:00|8825|8819|8811|8805|8825|8819|8808|8802|1491
1750817700000|2025-06-25 02:15:00|8813|8807|8809|8803|8817|8811|8805|8799|1118
1750818000000|2025-06-25 02:20:00|8808|8802|8803|8797|8815|8809|8799|8793|2425
1750818300000|2025-06-25 02:25:00|8804|8798|8794|8788|8805|8799|8789|8783|3077
1750818600000|2025-06-25 02:30:00|8795|8789|8808|8802|8808|8802|8793|8787|3663
1750818900000|2025-06-25 02:35:00|8807|8801|8806|8800|8808|8802|8801|8795|1155
1750819200000|2025-06-25 02:40:00|8805|8799|8802|8796|8805|8799|8790|8784|1095
1750819500000|2025-06-25 02:45:00|8803|8797|8806|8800|8810|8804|8798|8792|2093
1750819800000|2025-06-25 02:50:00|8807|8801|8817|8811|8820|8814|8806|8800|1638
1750820100000|2025-06-25 02:55:00|8816|8810|8822|8816|8825|8819|8816|8810|818
1750820400000|2025-06-25 03:00:00|8820|8814|8825|8819|8825|8819|8812|8806|1093
1750820700000|2025-06-25 03:05:00|8824|8818|8819|8813|8825|8819|8808|8802|1420
1750821000000|2025-06-25 03:10:00|8820|8814|8823|8817|8827|8821|8820|8814|865
1750821300000|2025-06-25 03:15:00|8822|8816|8832|8826|8832|8826|8818|8812|2158
1750821600000|2025-06-25 03:20:00|8833|8827|8830|8824|8833|8827|8828|8822|603
1750821900000|2025-06-25 03:25:00|8831|8825|8836|8830|8838|8832|8831|8825|945
1750822200000|2025-06-25 03:30:00|8837|8831|8824|8818|8838|8832|8823|8817|829
1750822500000|2025-06-25 03:35:00|8823|8817|8821|8815|8824|8818|8816|8810|1003
1750822800000|2025-06-25 03:40:00|8820|8814|8826|8820|8827|8821|8820|8814|1045
1750823100000|2025-06-25 03:45:00|8827|8821|8819|8813|8827|8821|8818|8812|436
1750823400000|2025-06-25 03:50:00|8820|8814|8820|8814|8823|8817|8817|8811|1161
1750823700000|2025-06-25 03:55:00|8821|8815|8821|8815|8824|8818|8818|8812|637
1750824000000|2025-06-25 04:00:00|8828|8810|8828.4|8810.4|8828.4|8810.4|8827.8|8809.8|1
1750824300000|2025-06-25 04:05:00|8828.5|8810.5|8829.2|8811.2|8829.4|8811.4|8828.5|8810.5|0
1750824600000|2025-06-25 04:10:00|8829.3|8811.3|8829.6|8811.6|8829.9|8811.9|8829.3|8811.3|0
1750824900000|2025-06-25 04:15:00|8829.7|8811.7|8829.5|8811.5|8829.7|8811.7|8829.5|8811.5|0
1750825200000|2025-06-25 04:20:00|8829.6|8811.6|8829.7|8811.7|8829.9|8811.9|8829.5|8811.5|0
1750825500000|2025-06-25 04:25:00|8829.9|8811.9|8830.5|8812.5|8830.6|8812.6|8829.9|8811.9|0
1750825800000|2025-06-25 04:30:00|8830.7|8812.7|8830.6|8812.6|8830.7|8812.7|8830.5|8812.5|0
1750826100000|2025-06-25 04:35:00|8830.5|8812.5|8830.3|8812.3|8830.6|8812.6|8830.2|8812.2|0
1750826400000|2025-06-25 04:40:00|8830.4|8812.4|8830.4|8812.4|8830.5|8812.5|8830.2|8812.2|0
1750826700000|2025-06-25 04:45:00|8830.2|8812.2|8830.6|8812.6|8830.6|8812.6|8830.2|8812.2|0
1750827000000|2025-06-25 04:50:00|8830.7|8812.7|8831.2|8813.2|8831.5|8813.5|8830.7|8812.7|0
1750827300000|2025-06-25 04:55:00|8831.3|8813.3|8831.8|8813.8|8831.8|8813.8|8831.2|8813.2|0
1750827600000|2025-06-25 05:00:00|8822|8816|8810|8804|8827|8821|8809|8803|2160
1750827900000|2025-06-25 05:05:00|8809|8803|8818|8812|8821|8815|8803|8797|819
1750828200000|2025-06-25 05:10:00|8817|8811|8826|8820|8826|8820|8812|8806|721
1750828500000|2025-06-25 05:15:00|8825|8819|8824|8818|8827|8821|8820|8814|717
1750828800000|2025-06-25 05:20:00|8823|8817|8830|8824|8832|8826|8820|8814|940
1750829100000|2025-06-25 05:25:00|8831|8825|8833|8827|8835|8829|8825|8819|1703
1750829400000|2025-06-25 05:30:00|8834|8828|8826|8820|8834|8828|8816|8810|896
1750829700000|2025-06-25 05:35:00|8825|8819|8827|8821|8832|8826|8819|8813|1493
1750830000000|2025-06-25 05:40:00|8828|8822|8826|8820|8831|8825|8823|8817|1157
1750830300000|2025-06-25 05:45:00|8827|8821|8831|8825|8832|8826|8823|8817|4090
1750830600000|2025-06-25 05:50:00|8830|8824|8831|8825|8838|8832|8828|8822|904
1750830900000|2025-06-25 05:55:00|8832|8826|8839|8833|8842|8836|8832|8826|3945
1750831200000|2025-06-25 06:00:00|8840|8834|8843|8837|8853|8847|8840|8834|1160
1750831500000|2025-06-25 06:05:00|8844|8838|8849|8843|8853|8847|8838|8832|810
1750831800000|2025-06-25 06:10:00|8850|8844|8850|8844|8853|8847|8845|8839|1271
1750832100000|2025-06-25 06:15:00|8848|8842|8852|8846|8856|8850|8846|8840|1203
1750832400000|2025-06-25 06:20:00|8853|8847|8871|8865|8876|8870|8853|8847|1925
1750832700000|2025-06-25 06:25:00|8870|8864|8869|8863|8875|8869|8866|8860|4193
1750833000000|2025-06-25 06:30:00|8868|8862|8857|8851|8868|8862|8853|8847|2253
1750833300000|2025-06-25 06:35:00|8858|8852|8868|8862|8870|8864|8853|8847|770
1750833600000|2025-06-25 06:40:00|8869|8863|8863|8857|8871|8865|8861|8855|881
1750833900000|2025-06-25 06:45:00|8864|8858|8868|8862|8872|8866|8859|8853|2596
1750834200000|2025-06-25 06:50:00|8867|8861|8872|8866|8876|8870|8865|8859|1019
1750834500000|2025-06-25 06:55:00|8873|8867|8878|8872|8881|8875|8872|8866|2333
1750834800000|2025-06-25 07:00:00|8877|8871|8886|8880|8887|8881|8877|8871|2035
1750835100000|2025-06-25 07:05:00|8885|8879|8878|8872|8887|8881|8872|8866|3233
1750835400000|2025-06-25 07:10:00|8877|8871|8890|8884|8892|8886|8877|8871|2760
1750835700000|2025-06-25 07:15:00|8891|8885|8886|8880|8894|8888|8884|8878|1420
1750836000000|2025-06-25 07:20:00|8885|8879|8885|8879|8887|8881|8881|8875|1784
1750836300000|2025-06-25 07:25:00|8884|8878|8885|8879|8888|8882|8881|8875|1401
1750836600000|2025-06-25 07:30:00|8884|8878|8876|8870|8886|8880|8873|8867|1254
1750836900000|2025-06-25 07:35:00|8875|8869|8871|8865|8881|8875|8868|8862|1044
1750837200000|2025-06-25 07:40:00|8870|8864|8867|8861|8872|8866|8867|8861|1722
1750837500000|2025-06-25 07:45:00|8865|8859|8868|8862|8869|8863|8862|8856|2022
1750837800000|2025-06-25 07:50:00|8867|8861|8861|8855|8868|8862|8858|8852|3876
1750838100000|2025-06-25 07:55:00|8860|8854|8858|8852|8862|8856|8854|8848|2285
1750838400000|2025-06-25 08:00:00|8851.4|8845.4|8858.4|8852.4|8859.4|8853.4|8850.4|8844.4|4209
1750838700000|2025-06-25 08:05:00|8859.4|8853.4|8855.4|8849.4|8859.4|8853.4|8851.4|8845.4|2920
1750839000000|2025-06-25 08:10:00|8856.4|8850.4|8852.4|8846.4|8856.4|8850.4|8849.4|8843.4|29673
1750839300000|2025-06-25 08:15:00|8853.4|8847.4|8850.4|8844.4|8860.4|8854.4|8850.4|8844.4|6784
1750839600000|2025-06-25 08:20:00|8851.4|8845.4|8851.4|8845.4|8855.4|8849.4|8851.4|8845.4|9438
1750839900000|2025-06-25 08:25:00|8852.4|8846.4|8858.4|8852.4|8862.4|8856.4|8851.4|8845.4|5493
1750840200000|2025-06-25 08:30:00|8865.4|8847.4|8866|8848|8866.1|8848.1|8862.7|8844.7|1929
1750840500000|2025-06-25 08:35:00|8866.1|8848.1|8866|8848|8866.2|8848.2|8864.8|8846.8|3
1750840800000|2025-06-25 08:40:00|8866.1|8848.1|8866.8|8848.8|8867|8849|8865.6|8847.6|0
1750841100000|2025-06-25 08:45:00|8866.7|8848.7|8866.7|8848.7|8867.2|8849.2|8866.3|8848.3|0
1750841400000|2025-06-25 08:50:00|8866.8|8848.8|8866.8|8848.8|8867.1|8849.1|8866.4|8848.4|0
1750841700000|2025-06-25 08:55:00|8866.7|8848.7|8868.5|8850.5|8868.5|8850.5|8866.4|8848.4|0
1750842000000|2025-06-25 09:00:00|8868.6|8850.6|8867.3|8849.3|8869.8|8851.8|8867|8849|0
1750842300000|2025-06-25 09:05:00|8867.2|8849.2|8868.4|8850.4|8868.9|8850.9|8867.1|8849.1|0
1750842600000|2025-06-25 09:10:00|8868.5|8850.5|8868.6|8850.6|8869.2|8851.2|8868.1|8850.1|0
1750842900000|2025-06-25 09:15:00|8860.4|8854.4|8858.4|8852.4|8865.4|8859.4|8857.9|8851.9|901
1750843200000|2025-06-25 09:20:00|8857.9|8851.9|8858.4|8852.4|8859.9|8853.9|8856.9|8850.9|1305
1750843500000|2025-06-25 09:25:00|8858.9|8852.9|8852.9|8846.9|8859.9|8853.9|8852.9|8846.9|112
1750843800000|2025-06-25 09:30:00|8852.4|8846.4|8852.9|8846.9|8854.4|8848.4|8850.9|8844.9|41
1750844100000|2025-06-25 09:35:00|8852.4|8846.4|8845.9|8839.9|8852.9|8846.9|8845.9|8839.9|198
1750844400000|2025-06-25 09:40:00|8846.4|8840.4|8840.4|8834.4|8846.4|8840.4|8838.9|8832.9|211
1750844700000|2025-06-25 09:45:00|8840.9|8834.9|8841.4|8835.4|8841.9|8835.9|8838.9|8832.9|70
1750845000000|2025-06-25 09:50:00|8841.9|8835.9|8845.9|8839.9|8845.9|8839.9|8841.9|8835.9|17
1750845300000|2025-06-25 09:55:00|8845.4|8839.4|8845.4|8839.4|8846.9|8840.9|8841.4|8835.4|110
1750845600000|2025-06-25 10:00:00|8845.9|8839.9|8841.4|8835.4|8848.9|8842.9|8840.9|8834.9|175
1750845900000|2025-06-25 10:05:00|8841.9|8835.9|8834.9|8828.9|8842.9|8836.9|8834.9|8828.9|180
1750846200000|2025-06-25 10:10:00|8835.4|8829.4|8832.9|8826.9|8835.9|8829.9|8830.9|8824.9|358
1750846500000|2025-06-25 10:15:00|8833.9|8827.9|8831.9|8825.9|8834.4|8828.4|8831.4|8825.4|296
1750846800000|2025-06-25 10:20:00|8832.4|8826.4|8832.9|8826.9|8833.9|8827.9|8831.9|8825.9|587
1750847100000|2025-06-25 10:25:00|8832.4|8826.4|8833.9|8827.9|8834.9|8828.9|8831.4|8825.4|172
1750847400000|2025-06-25 10:30:00|8834.4|8828.4|8836.4|8830.4|8837.9|8831.9|8830.4|8824.4|113
1750847700000|2025-06-25 10:35:00|8835.9|8829.9|8831.9|8825.9|8836.4|8830.4|8830.4|8824.4|209
1750848000000|2025-06-25 10:40:00|8832.4|8826.4|8831.9|8825.9|8832.4|8826.4|8830.9|8824.9|32
1750848300000|2025-06-25 10:45:00|8831.4|8825.4|8832.4|8826.4|8832.4|8826.4|8830.4|8824.4|267
1750848600000|2025-06-25 10:50:00|8832.9|8826.9|8833.4|8827.4|8833.9|8827.9|8831.4|8825.4|157
1750848900000|2025-06-25 10:55:00|8833.9|8827.9|8835.4|8829.4|8835.9|8829.9|8833.9|8827.9|41
1750849200000|2025-06-25 11:00:00|8835.9|8829.9|8831.9|8825.9|8836.4|8830.4|8830.9|8824.9|142
1750849500000|2025-06-25 11:05:00|8832.4|8826.4|8831.9|8825.9|8832.9|8826.9|8829.9|8823.9|87
1750849800000|2025-06-25 11:10:00|8832.9|8826.9|8832.9|8826.9|8833.4|8827.4|8831.9|8825.9|72
1750850100000|2025-06-25 11:15:00|8833.4|8827.4|8834.4|8828.4|8835.9|8829.9|8832.9|8826.9|57
1750850400000|2025-06-25 11:20:00|8834.9|8828.9|8836.4|8830.4|8836.9|8830.9|8834.4|8828.4|47
1750850700000|2025-06-25 11:25:00|8835.9|8829.9|8838.9|8832.9|8838.9|8832.9|8835.4|8829.4|14
1750851000000|2025-06-25 11:30:00|8838.4|8832.4|8843.4|8837.4|8844.4|8838.4|8838.4|8832.4|39
1750851300000|2025-06-25 11:35:00|8842.9|8836.9|8840.9|8834.9|8843.4|8837.4|8840.9|8834.9|25
1750851600000|2025-06-25 11:40:00|8841.4|8835.4|8840.9|8834.9|8842.9|8836.9|8837.4|8831.4|126
1750851900000|2025-06-25 11:45:00|8840.4|8834.4|8843.4|8837.4|8843.4|8837.4|8839.9|8833.9|17
1750852200000|2025-06-25 11:50:00|8842.9|8836.9|8852.9|8846.9|8852.9|8846.9|8842.9|8836.9|164
1750852500000|2025-06-25 11:55:00|8852.4|8846.4|8850.9|8844.9|8857.9|8851.9|8849.4|8843.4|353
1750852800000|2025-06-25 12:00:00|8849.9|8843.9|8854.9|8848.9|8855.9|8849.9|8849.9|8843.9|169
1750853100000|2025-06-25 12:05:00|8855.4|8849.4|8856.4|8850.4|8857.9|8851.9|8854.9|8848.9|144
1750853400000|2025-06-25 12:10:00|8855.9|8849.9|8856.4|8850.4|8858.9|8852.9|8855.9|8849.9|115
1750853700000|2025-06-25 12:15:00|8855.9|8849.9|8858.4|8852.4|8861.4|8855.4|8855.9|8849.9|86
1750854000000|2025-06-25 12:20:00|8857.9|8851.9|8855.9|8849.9|8858.4|8852.4|8853.9|8847.9|98
1750854300000|2025-06-25 12:25:00|8856.4|8850.4|8853.9|8847.9|8857.9|8851.9|8851.9|8845.9|71
1750854600000|2025-06-25 12:30:00|8853.4|8847.4|8850.9|8844.9|8853.9|8847.9|8847.9|8841.9|51
1750854900000|2025-06-25 12:35:00|8850.4|8844.4|8851.4|8845.4|8852.4|8846.4|8847.9|8841.9|231
1750855200000|2025-06-25 12:40:00|8850.9|8844.9|8851.4|8845.4|8852.9|8846.9|8849.9|8843.9|61
1750855500000|2025-06-25 12:45:00|8850.9|8844.9|8848.9|8842.9|8851.4|8845.4|8847.9|8841.9|55
1750855800000|2025-06-25 12:50:00|8849.4|8843.4|8852.4|8846.4|8852.9|8846.9|8848.9|8842.9|40
1750856100000|2025-06-25 12:55:00|8851.9|8845.9|8852.9|8846.9|8853.9|8847.9|8850.4|8844.4|108
1750856400000|2025-06-25 13:00:00|8851.9|8845.9|8849.4|8843.4|8852.9|8846.9|8847.9|8841.9|42
1750856700000|2025-06-25 13:05:00|8848.9|8842.9|8847.4|8841.4|8849.4|8843.4|8842.9|8836.9|133
1750857000000|2025-06-25 13:10:00|8846.9|8840.9|8849.9|8843.9|8850.9|8844.9|8846.9|8840.9|17
1750857300000|2025-06-25 13:15:00|8850.4|8844.4|8853.9|8847.9|8853.9|8847.9|8849.9|8843.9|17
1750857600000|2025-06-25 13:20:00|8852.9|8846.9|8857.9|8851.9|8859.4|8853.4|8852.9|8846.9|46
1750857900000|2025-06-25 13:25:00|8857.4|8851.4|8844.9|8838.9|8857.4|8851.4|8844.9|8838.9|113
1750858200000|2025-06-25 13:30:00|8845.4|8839.4|8827.4|8821.4|8847.9|8841.9|8826.9|8820.9|662
1750858500000|2025-06-25 13:35:00|8827.9|8821.9|8825.4|8819.4|8832.4|8826.4|8819.9|8813.9|387
1750858800000|2025-06-25 13:40:00|8824.9|8818.9|8818.4|8812.4|8825.9|8819.9|8817.9|8811.9|222
1750859100000|2025-06-25 13:45:00|8817.9|8811.9|8818.4|8812.4|8826.4|8820.4|8814.9|8808.9|341
1750859400000|2025-06-25 13:50:00|8817.9|8811.9|8813.9|8807.9|8819.9|8813.9|8810.9|8804.9|331
1750859700000|2025-06-25 13:55:00|8813.4|8807.4|8812.9|8806.9|8814.9|8808.9|8808.9|8802.9|491
1750860000000|2025-06-25 14:00:00|8813.4|8807.4|8822.4|8816.4|8823.4|8817.4|8811.9|8805.9|561
1750860300000|2025-06-25 14:05:00|8821.9|8815.9|8824.9|8818.9|8827.4|8821.4|8820.9|8814.9|160
1750860600000|2025-06-25 14:10:00|8825.4|8819.4|8820.9|8814.9|8828.4|8822.4|8820.4|8814.4|166
1750860900000|2025-06-25 14:15:00|8821.4|8815.4|8819.9|8813.9|8824.9|8818.9|8815.4|8809.4|64
1750861200000|2025-06-25 14:20:00|8819.4|8813.4|8818.4|8812.4|8823.9|8817.9|8815.4|8809.4|115
1750861500000|2025-06-25 14:25:00|8817.9|8811.9|8814.9|8808.9|8819.9|8813.9|8811.9|8805.9|213
1750861800000|2025-06-25 14:30:00|8813.9|8807.9|8811.9|8805.9|8817.9|8811.9|8806.9|8800.9|112
1750862100000|2025-06-25 14:35:00|8812.4|8806.4|8807.9|8801.9|8815.9|8809.9|8804.9|8798.9|91
1750862400000|2025-06-25 14:40:00|8808.4|8802.4|8810.4|8804.4|8811.9|8805.9|8805.4|8799.4|173
1750862700000|2025-06-25 14:45:00|8810.9|8804.9|8809.4|8803.4|8815.4|8809.4|8808.9|8802.9|97
1750863000000|2025-06-25 14:50:00|8809.9|8803.9|8814.4|8808.4|8815.4|8809.4|8807.9|8801.9|119
1750863300000|2025-06-25 14:55:00|8813.9|8807.9|8819.4|8813.4|8821.9|8815.9|8813.9|8807.9|97
1750863600000|2025-06-25 15:00:00|8820.4|8814.4|8813.4|8807.4|8820.4|8814.4|8813.4|8807.4|65
1750863900000|2025-06-25 15:05:00|8814.4|8808.4|8808.4|8802.4|8815.4|8809.4|8806.4|8800.4|73
1750864200000|2025-06-25 15:10:00|8807.4|8801.4|8811.4|8805.4|8812.4|8806.4|8806.4|8800.4|119
1750864500000|2025-06-25 15:15:00|8812.4|8806.4|8810.4|8804.4|8814.4|8808.4|8808.4|8802.4|113
1750864800000|2025-06-25 15:20:00|8811.4|8805.4|8815.4|8809.4|8815.4|8809.4|8808.4|8802.4|206
1750865100000|2025-06-25 15:25:00|8814.4|8808.4|8821.4|8815.4|8821.4|8815.4|8813.4|8807.4|462
1750865400000|2025-06-25 15:30:00|8819.4|8813.4|8819.4|8813.4|8823.4|8817.4|8818.4|8812.4|322
1750865700000|2025-06-25 15:35:00|8818.4|8812.4|8823.4|8817.4|8823.4|8817.4|8818.4|8812.4|103
1750866000000|2025-06-25 15:40:00|8824.4|8818.4|8821.4|8815.4|8825.4|8819.4|8819.4|8813.4|138
1750866300000|2025-06-25 15:45:00|8820.4|8814.4|8824.4|8818.4|8825.4|8819.4|8820.4|8814.4|138
1750866600000|2025-06-25 15:50:00|8822.4|8816.4|8822.4|8816.4|8824.4|8818.4|8821.4|8815.4|311
1750866900000|2025-06-25 15:55:00|8821.4|8815.4|8819.4|8813.4|8822.4|8816.4|8818.4|8812.4|54
1750867200000|2025-06-25 16:00:00|8820.4|8814.4|8821.4|8815.4|8823.4|8817.4|8819.4|8813.4|47
1750867500000|2025-06-25 16:05:00|8822.4|8816.4|8820.4|8814.4|8824.4|8818.4|8819.4|8813.4|26
1750867800000|2025-06-25 16:10:00|8819.4|8813.4|8822.4|8816.4|8822.4|8816.4|8818.4|8812.4|48
1750868100000|2025-06-25 16:15:00|8823.4|8817.4|8822.4|8816.4|8824.4|8818.4|8820.4|8814.4|23
1750868400000|2025-06-25 16:20:00|8823.4|8817.4|8821.4|8815.4|8823.4|8817.4|8820.4|8814.4|90
1750868700000|2025-06-25 16:25:00|8822.4|8816.4|8818.4|8812.4|8824.4|8818.4|8817.4|8811.4|242
1750869000000|2025-06-25 16:30:00|8819.4|8813.4|8821.4|8815.4|8823.4|8817.4|8819.4|8813.4|177
1750869300000|2025-06-25 16:35:00|8820.4|8814.4|8818.4|8812.4|8820.4|8814.4|8818.4|8812.4|71
1750869600000|2025-06-25 16:40:00|8819.4|8813.4|8821.4|8815.4|8822.4|8816.4|8819.4|8813.4|33
1750869900000|2025-06-25 16:45:00|8820.4|8814.4|8821.4|8815.4|8822.4|8816.4|8820.4|8814.4|48
1750870200000|2025-06-25 16:50:00|8820.4|8814.4|8823.4|8817.4|8824.4|8818.4|8820.4|8814.4|33
1750870500000|2025-06-25 16:55:00|8824.4|8818.4|8820.4|8814.4|8824.4|8818.4|8820.4|8814.4|45
1750870800000|2025-06-25 17:00:00|8821.4|8815.4|8819.4|8813.4|8822.4|8816.4|8818.4|8812.4|109
1750871100000|2025-06-25 17:05:00|8820.4|8814.4|8820.4|8814.4|8823.4|8817.4|8820.4|8814.4|112
1750871400000|2025-06-25 17:10:00|8819.4|8813.4|8817.4|8811.4|8820.4|8814.4|8815.4|8809.4|89
1750871700000|2025-06-25 17:15:00|8818.4|8812.4|8819.4|8813.4|8819.4|8813.4|8818.4|8812.4|45
1750872000000|2025-06-25 17:20:00|8820.4|8814.4|8823.4|8817.4|8824.4|8818.4|8820.4|8814.4|75
1750872300000|2025-06-25 17:25:00|8822.4|8816.4|8820.4|8814.4|8822.4|8816.4|8820.4|8814.4|85
1750872600000|2025-06-25 17:30:00|8819.4|8813.4|8818.4|8812.4|8821.4|8815.4|8817.4|8811.4|155
1750872900000|2025-06-25 17:35:00|8817.4|8811.4|8814.4|8808.4|8817.4|8811.4|8814.4|8808.4|52
1750873200000|2025-06-25 17:40:00|8812.4|8806.4|8812.4|8806.4|8812.4|8806.4|8807.4|8801.4|68
1750873500000|2025-06-25 17:45:00|8813.4|8807.4|8817.4|8811.4|8818.4|8812.4|8812.4|8806.4|98
1750873800000|2025-06-25 17:50:00|8816.4|8810.4|8815.4|8809.4|8820.4|8814.4|8815.4|8809.4|476
1750874100000|2025-06-25 17:55:00|8814.4|8808.4|8810.4|8804.4|8814.4|8808.4|8809.4|8803.4|50
1750874400000|2025-06-25 18:00:00|8811.4|8805.4|8810.4|8804.4|8811.4|8805.4|8809.4|8803.4|41
1750874700000|2025-06-25 18:05:00|8809.4|8803.4|8806.4|8800.4|8809.4|8803.4|8806.4|8800.4|33
1750875000000|2025-06-25 18:10:00|8807.4|8801.4|8808.4|8802.4|8810.4|8804.4|8806.4|8800.4|43
1750875300000|2025-06-25 18:15:00|8809.4|8803.4|8810.4|8804.4|8811.4|8805.4|8808.4|8802.4|27
1750875600000|2025-06-25 18:20:00|8809.4|8803.4|8809.4|8803.4|8811.4|8805.4|8809.4|8803.4|46
1750875900000|2025-06-25 18:25:00|8808.4|8802.4|8810.4|8804.4|8811.4|8805.4|8807.4|8801.4|29
1750876200000|2025-06-25 18:30:00|8809.4|8803.4|8809.4|8803.4|8810.4|8804.4|8808.4|8802.4|30
1750876500000|2025-06-25 18:35:00|8808.4|8802.4|8806.4|8800.4|8811.4|8805.4|8805.4|8799.4|44
1750876800000|2025-06-25 18:40:00|8805.4|8799.4|8808.4|8802.4|8811.4|8805.4|8805.4|8799.4|42
1750877100000|2025-06-25 18:45:00|8807.4|8801.4|8811.4|8805.4|8811.4|8805.4|8806.4|8800.4|52
1750877400000|2025-06-25 18:50:00|8810.4|8804.4|8807.4|8801.4|8811.4|8805.4|8807.4|8801.4|68
1750877700000|2025-06-25 18:55:00|8808.4|8802.4|8813.2|8795.2|8813.2|8802.4|8806.4|8795.2|77
1750878000000|2025-06-25 19:00:00|8813.3|8795.3|8815.1|8797.1|8815.5|8797.5|8813.2|8795.2|0
1750878300000|2025-06-25 19:05:00|8815|8797|8815.9|8797.9|8817|8799|8815|8797|0
1750878600000|2025-06-25 19:10:00|8816|8798|8819.2|8801.2|8819.6|8801.6|8815.9|8797.9|0
1750878900000|2025-06-25 19:15:00|8819.1|8801.1|8817.9|8799.9|8819.5|8801.5|8817.5|8799.5|0
1750879200000|2025-06-25 19:20:00|8818|8800|8820.6|8802.6|8820.8|8802.8|8817.7|8799.7|0
1750879500000|2025-06-25 19:25:00|8820.7|8802.7|8820.2|8802.2|8820.8|8802.8|8820.2|8802.2|0
1750879800000|2025-06-25 19:30:00|8820.3|8802.3|8817.9|8799.9|8820.4|8802.4|8817.8|8799.8|0
1750880100000|2025-06-25 19:35:00|8817.8|8799.8|8819|8801|8819.2|8801.2|8816.2|8798.2|0
1750880400000|2025-06-25 19:40:00|8818.9|8800.9|8819.7|8801.7|8819.8|8801.8|8817.6|8799.6|0
1750880700000|2025-06-25 19:45:00|8819.8|8801.8|8817.7|8799.7|8819.9|8801.9|8817.6|8799.6|0
1750881000000|2025-06-25 19:50:00|8817.8|8799.8|8819|8801|8820.5|8802.5|8817.6|8799.6|0
1750881300000|2025-06-25 19:55:00|8818.9|8800.9|8821.3|8803.3|8822.2|8804.2|8818.9|8800.9|0
1750881600000|2025-06-25 20:00:00|8821.5|8803.5|8820.8|8802.8|8822|8804|8818.4|8800.4|0
1750881900000|2025-06-25 20:05:00|8820.9|8802.9|8818.6|8800.6|8821.1|8803.1|8818|8800|0
1750882200000|2025-06-25 20:10:00|8818.4|8800.4|8819.5|8801.5|8820|8802|8818.4|8800.4|0
1750882500000|2025-06-25 20:15:00|8819.7|8801.7|8820|8802|8820.4|8802.4|8819.3|8801.3|0
1750882800000|2025-06-25 20:20:00|8820.2|8802.2|8818.9|8800.9|8820.2|8802.2|8818.6|8800.6|0
1750883100000|2025-06-25 20:25:00|8819.1|8801.1|8818.4|8800.4|8819.5|8801.5|8818|8800|0
1750883400000|2025-06-25 20:30:00|8818.2|8800.2|8818.4|8800.4|8819.1|8801.1|8818|8800|0
1750883700000|2025-06-25 20:35:00|8818.6|8800.6|8819.1|8801.1|8819.3|8801.3|8818.4|8800.4|0
1750884000000|2025-06-25 20:40:00|8819.3|8801.3|8818.6|8800.6|8819.5|8801.5|8818.6|8800.6|0
1750884300000|2025-06-25 20:45:00|8818.4|8800.4|8818.9|8800.9|8819.3|8801.3|8818.4|8800.4|0
1750884600000|2025-06-25 20:50:00|8818.7|8800.7|8819.8|8801.8|8820|8802|8818.6|8800.6|0
1750884900000|2025-06-25 20:55:00|8819.6|8801.6|8820.1|8802.1|8820.2|8802.2|8819.3|8801.3|0
1750885200000|2025-06-25 21:00:00|8820|8802|8820.8|8802.8|8821|8803|8819.5|8801.5|0
1750885500000|2025-06-25 21:05:00|8820.7|8802.7|8820.8|8802.8|8821.1|8803.1|8820.4|8802.4|0
1750885800000|2025-06-25 21:10:00|8820.9|8802.9|8820.9|8802.9|8820.9|8802.9|8820.9|8802.9|0
1750886100000|2025-06-25 21:15:00|8821.1|8803.1|8821|8803|8821.1|8803.1|8821|8803|0
1750886400000|2025-06-25 21:20:00|8820.7|8802.7|8820.7|8802.7|8820.8|8802.8|8820.7|8802.7|0
1750886700000|2025-06-25 21:25:00|8820.8|8802.8|8820.7|8802.7|8820.9|8802.9|8820.7|8802.7|0
1750887000000|2025-06-25 21:30:00|8820.4|8802.4|8818.5|8800.5|8820.7|8802.7|8818.5|8800.5|0
1750887300000|2025-06-25 21:35:00|8819.4|8801.4|8820|8802|8820|8802|8819.4|8801.4|0
1750887600000|2025-06-25 21:40:00|8819.9|8801.9|8820|8802|8820|8802|8819.9|8801.9|0
1750887900000|2025-06-25 21:45:00|8819.7|8801.7|8819|8801|8819.7|8801.7|8818.3|8800.3|0
1750888200000|2025-06-25 21:50:00|8818.8|8800.8|8818.1|8800.1|8818.9|8800.9|8816.7|8798.7|0
1750888500000|2025-06-25 21:55:00|8818.2|8800.2|8818|8800|8818.9|8800.9|8818|8800|0
1750888800000|2025-06-25 22:00:00|8818.9|8800.9|8820.9|8802.9|8821.8|8803.8|8817.9|8799.9|0
1750889100000|2025-06-25 22:05:00|8821.1|8803.1|8821.4|8803.4|8821.6|8803.6|8820.4|8802.4|0
1750889400000|2025-06-25 22:10:00|8821.3|8803.3|8823.4|8805.4|8824.7|8806.7|8821.2|8803.2|0
1750889700000|2025-06-25 22:15:00|8823.2|8805.2|8822.5|8804.5|8823.2|8805.2|8821.6|8803.6|0
1750890000000|2025-06-25 22:20:00|8822.7|8804.7|8821.6|8803.6|8822.7|8804.7|8820.9|8802.9|0
1750890300000|2025-06-25 22:25:00|8821.5|8803.5|8820|8802|8821.5|8803.5|8819.4|8801.4|0
1750890600000|2025-06-25 22:30:00|8820.1|8802.1|8821.4|8803.4|8821.8|8803.8|8820.1|8802.1|0
1750890900000|2025-06-25 22:35:00|8821.5|8803.5|8819.6|8801.6|8821.6|8803.6|8819.4|8801.4|0
1750891200000|2025-06-25 22:40:00|8819.7|8801.7|8819.6|8801.6|8820.3|8802.3|8819.4|8801.4|0
1750891500000|2025-06-25 22:45:00|8819.8|8801.8|8820|8802|8820.5|8802.5|8819.4|8801.4|0
1750891800000|2025-06-25 22:50:00|8820.1|8802.1|8820.5|8802.5|8820.5|8802.5|8819.7|8801.7|0
1750892100000|2025-06-25 22:55:00|8820.6|8802.6|8821.2|8803.2|8821.2|8803.2|8820.5|8802.5|0
1750892400000|2025-06-25 23:00:00|8821.3|8803.3|8816.9|8798.9|8821.5|8803.5|8816.7|8798.7|0
1750892700000|2025-06-25 23:05:00|8817.1|8799.1|8820.7|8802.7|8820.7|8802.7|8816.4|8798.4|0
1750893000000|2025-06-25 23:10:00|8820.8|8802.8|8820.4|8802.4|8821.5|8803.5|8820|8802|0
1750893300000|2025-06-25 23:15:00|8820.3|8802.3|8820|8802|8820.4|8802.4|8818.5|8800.5|0
1750893600000|2025-06-25 23:20:00|8820.2|8802.2|8819.4|8801.4|8820.3|8802.3|8819.2|8801.2|0
1750893900000|2025-06-25 23:25:00|8819.3|8801.3|8817.8|8799.8|8819.9|8801.9|8816.7|8798.7|0
1750894200000|2025-06-25 23:30:00|8817.9|8799.9|8817.4|8799.4|8818.4|8800.4|8816.5|8798.5|0
1750894500000|2025-06-25 23:35:00|8817.6|8799.6|8818.9|8800.9|8818.9|8800.9|8817.4|8799.4|0
1750894800000|2025-06-25 23:40:00|8819|8801|8818.7|8800.7|8820.5|8802.5|8818.7|8800.7|0
1750895100000|2025-06-25 23:45:00|8818.5|8800.5|8819.6|8801.6|8820.3|8802.3|8818.5|8800.5|0
1750895400000|2025-06-25 23:50:00|8819.7|8801.7|8820.5|8802.5|8820.6|8802.6|8819.2|8801.2|0
1750895700000|2025-06-25 23:55:00|8820.3|8802.3|8821.2|8803.2|8821.8|8803.8|8820.3|8802.3|0
1750896000000|2025-06-26 00:00:00|8821.3|8803.3|8820.5|8802.5|8821.8|8803.8|8819.5|8801.5|0
1750896300000|2025-06-26 00:05:00|8820.4|8802.4|8820.4|8802.4|8821.5|8803.5|8819.8|8801.8|0
1750896600000|2025-06-26 00:10:00|8820.6|8802.6|8822|8804|8822|8804|8820.3|8802.3|0
1750896900000|2025-06-26 00:15:00|8822.1|8804.1|8821.6|8803.6|8822.7|8804.7|8820.4|8802.4|0
1750897200000|2025-06-26 00:20:00|8821.7|8803.7|8821.7|8803.7|8822|8804|8821.2|8803.2|0
1750897500000|2025-06-26 00:25:00|8821.8|8803.8|8822.9|8804.9|8823.2|8805.2|8821.6|8803.6|0
1750897800000|2025-06-26 00:30:00|8823|8805|8822.9|8804.9|8823.1|8805.1|8821.8|8803.8|0
1750898100000|2025-06-26 00:35:00|8822.8|8804.8|8822.9|8804.9|8823.4|8805.4|8822.5|8804.5|0
1750898400000|2025-06-26 00:40:00|8823.1|8805.1|8823.2|8805.2|8823.6|8805.6|8822.5|8804.5|0
1750898700000|2025-06-26 00:45:00|8823.1|8805.1|8823.7|8805.7|8823.8|8805.8|8822.8|8804.8|0
1750899000000|2025-06-26 00:50:00|8823.6|8805.6|8823.2|8805.2|8823.7|8805.7|8822.7|8804.7|0
1750899300000|2025-06-26 00:55:00|8823.1|8805.1|8822.8|8804.8|8823.4|8805.4|8822.5|8804.5|0
1750899600000|2025-06-26 01:00:00|8822.9|8804.9|8822.8|8804.8|8823.3|8805.3|8822|8804|0
1750899900000|2025-06-26 01:05:00|8822.9|8804.9|8827.6|8809.6|8828.1|8810.1|8822.6|8804.6|0
1750900200000|2025-06-26 01:10:00|8827.7|8809.7|8817|8799|8828|8810|8816.5|8798.5|0
1750900500000|2025-06-26 01:15:00|8817.2|8799.2|8800.8|8794.8|8817.2|8810.8|8790.8|8784.8|5214
1750900800000|2025-06-26 01:20:00|8801.8|8795.8|8805.8|8799.8|8809.8|8803.8|8796.8|8790.8|2520
1750901100000|2025-06-26 01:25:00|8804.8|8798.8|8804.8|8798.8|8807.8|8801.8|8800.8|8794.8|5401
1750901400000|2025-06-26 01:30:00|8806.8|8800.8|8803.8|8797.8|8810.8|8804.8|8785.8|8779.8|5345
1750901700000|2025-06-26 01:35:00|8804.8|8798.8|8785.8|8779.8|8808.8|8802.8|8779.8|8773.8|2934
1750902000000|2025-06-26 01:40:00|8783.8|8777.8|8780.8|8774.8|8791.8|8785.8|8773.8|8767.8|5803
1750902300000|2025-06-26 01:45:00|8779.8|8773.8|8790.8|8784.8|8791.8|8785.8|8772.8|8766.8|1223
1750902600000|2025-06-26 01:50:00|8791.8|8785.8|8795.8|8789.8|8805.8|8799.8|8777.8|8771.8|2220
1750902900000|2025-06-26 01:55:00|8796.8|8790.8|8795.8|8789.8|8814.8|8808.8|8794.8|8788.8|1937
1750903200000|2025-06-26 02:00:00|8797.8|8791.8|8801.8|8795.8|8813.8|8807.8|8794.8|8788.8|3178
1750903500000|2025-06-26 02:05:00|8800.8|8794.8|8806.8|8800.8|8811.8|8805.8|8797.8|8791.8|2799
1750903800000|2025-06-26 02:10:00|8805.8|8799.8|8802.8|8796.8|8813.8|8807.8|8797.8|8791.8|769
1750904100000|2025-06-26 02:15:00|8803.8|8797.8|8784.8|8778.8|8806.8|8800.8|8784.8|8778.8|1327
1750904400000|2025-06-26 02:20:00|8785.8|8779.8|8800.8|8794.8|8808.8|8802.8|8785.8|8779.8|1261
1750904700000|2025-06-26 02:25:00|8799.8|8793.8|8805.8|8799.8|8811.8|8805.8|8797.8|8791.8|1306
1750905000000|2025-06-26 02:30:00|8804.8|8798.8|8818.8|8812.8|8819.8|8813.8|8804.8|8798.8|611
1750905300000|2025-06-26 02:35:00|8817.8|8811.8|8820.8|8814.8|8827.8|8821.8|8817.8|8811.8|725
1750905600000|2025-06-26 02:40:00|8818.8|8812.8|8809.8|8803.8|8825.8|8819.8|8807.8|8801.8|2765
1750905900000|2025-06-26 02:45:00|8808.8|8802.8|8811.8|8805.8|8813.8|8807.8|8801.8|8795.8|505
1750906200000|2025-06-26 02:50:00|8810.8|8804.8|8828.8|8822.8|8829.8|8823.8|8809.8|8803.8|673
1750906500000|2025-06-26 02:55:00|8827.8|8821.8|8823.8|8817.8|8832.8|8826.8|8818.8|8812.8|811
1750906800000|2025-06-26 03:00:00|8822.8|8816.8|8829.8|8823.8|8829.8|8823.8|8817.8|8811.8|1061
1750907100000|2025-06-26 03:05:00|8830.8|8824.8|8821.8|8815.8|8832.8|8826.8|8821.8|8815.8|667
1750907400000|2025-06-26 03:10:00|8822.8|8816.8|8822.8|8816.8|8828.8|8822.8|8821.8|8815.8|507
1750907700000|2025-06-26 03:15:00|8823.8|8817.8|8828.8|8822.8|8836.8|8830.8|8823.8|8817.8|626
1750908000000|2025-06-26 03:20:00|8830.8|8824.8|8817.8|8811.8|8830.8|8824.8|8815.8|8809.8|569
1750908300000|2025-06-26 03:25:00|8818.8|8812.8|8816.8|8810.8|8818.8|8812.8|8809.8|8803.8|483
1750908600000|2025-06-26 03:30:00|8815.8|8809.8|8811.8|8805.8|8818.8|8812.8|8808.8|8802.8|403
1750908900000|2025-06-26 03:35:00|8812.8|8806.8|8810.8|8804.8|8813.8|8807.8|8808.8|8802.8|386
1750909200000|2025-06-26 03:40:00|8809.8|8803.8|8812.8|8806.8|8816.8|8810.8|8808.8|8802.8|387
1750909500000|2025-06-26 03:45:00|8813.8|8807.8|8805.8|8799.8|8814.8|8808.8|8805.8|8799.8|431
1750909800000|2025-06-26 03:50:00|8804.8|8798.8|8810.8|8804.8|8812.8|8806.8|8800.8|8794.8|677
1750910100000|2025-06-26 03:55:00|8811.8|8805.8|8808.8|8802.8|8813.8|8807.8|8807.8|8801.8|440
1750910400000|2025-06-26 04:00:00|8816.1|8798.1|8815.2|8797.2|8816.5|8798.5|8814.8|8796.8|0
1750910700000|2025-06-26 04:05:00|8815.1|8797.1|8816.6|8798.6|8816.6|8798.6|8815.1|8797.1|0
1750911000000|2025-06-26 04:10:00|8816.5|8798.5|8816.5|8798.5|8816.8|8798.8|8816.1|8798.1|0
1750911300000|2025-06-26 04:15:00|8816.4|8798.4|8815.5|8797.5|8816.4|8798.4|8815.4|8797.4|0
1750911600000|2025-06-26 04:20:00|8815.4|8797.4|8815.3|8797.3|8815.9|8797.9|8815.1|8797.1|0
1750911900000|2025-06-26 04:25:00|8815.4|8797.4|8816.6|8798.6|8816.8|8798.8|8815.3|8797.3|0
1750912200000|2025-06-26 04:30:00|8816.7|8798.7|8816.8|8798.8|8817.1|8799.1|8816.6|8798.6|0
1750912500000|2025-06-26 04:35:00|8816.7|8798.7|8816.6|8798.6|8816.9|8798.9|8816.6|8798.6|0
1750912800000|2025-06-26 04:40:00|8816.7|8798.7|8817.8|8799.8|8817.9|8799.9|8816.7|8798.7|0
1750913100000|2025-06-26 04:45:00|8817.7|8799.7|8816.9|8798.9|8818|8800|8816.7|8798.7|0
1750913400000|2025-06-26 04:50:00|8816.7|8798.7|8817.6|8799.6|8817.6|8799.6|8816.7|8798.7|0
1750913700000|2025-06-26 04:55:00|8817.7|8799.7|8818.2|8800.2|8818.4|8800.4|8817.5|8799.5|0
1750914000000|2025-06-26 05:00:00|8810.8|8804.8|8797.8|8791.8|8810.8|8804.8|8795.8|8789.8|1347
1750914300000|2025-06-26 05:05:00|8796.8|8790.8|8799.8|8793.8|8801.8|8795.8|8789.8|8783.8|449
1750914600000|2025-06-26 05:10:00|8801.8|8795.8|8798.8|8792.8|8805.8|8799.8|8797.8|8791.8|1337
1750914900000|2025-06-26 05:15:00|8797.8|8791.8|8793.8|8787.8|8798.8|8792.8|8785.8|8779.8|611
1750915200000|2025-06-26 05:20:00|8792.8|8786.8|8811.5|8805.5|8814.5|8808.5|8791.8|8785.8|520
1750915500000|2025-06-26 05:25:00|8812.5|8806.5|8808.5|8802.5|8813.5|8807.5|8802.5|8796.5|732
1750915800000|2025-06-26 05:30:00|8807.5|8801.5|8802.5|8796.5|8810.5|8804.5|8799.5|8793.5|579
1750916100000|2025-06-26 05:35:00|8803.5|8797.5|8794.5|8788.5|8803.5|8797.5|8790.5|8784.5|657
1750916400000|2025-06-26 05:40:00|8795.5|8789.5|8787.5|8781.5|8795.5|8789.5|8781.5|8775.5|613
1750916700000|2025-06-26 05:45:00|8788.5|8782.5|8787.5|8781.5|8790.5|8784.5|8784.5|8778.5|571
1750917000000|2025-06-26 05:50:00|8786.5|8780.5|8788.5|8782.5|8791.5|8785.5|8783.5|8777.5|1014
1750917300000|2025-06-26 05:55:00|8789.5|8783.5|8784.5|8778.5|8791.5|8785.5|8782.5|8776.5|637
1750917600000|2025-06-26 06:00:00|8783.5|8777.5|8784.5|8778.5|8787.5|8781.5|8777.5|8771.5|1047
1750917900000|2025-06-26 06:05:00|8785.5|8779.5|8777.5|8771.5|8786.5|8780.5|8772.5|8766.5|1300
1750918200000|2025-06-26 06:10:00|8778.5|8772.5|8789.5|8783.5|8790.5|8784.5|8776.5|8770.5|1083
1750918500000|2025-06-26 06:15:00|8790.5|8784.5|8796.5|8790.5|8798.5|8792.5|8789.5|8783.5|699
1750918800000|2025-06-26 06:20:00|8797.5|8791.5|8793.5|8787.5|8797.5|8791.5|8791.5|8785.5|856
1750919100000|2025-06-26 06:25:00|8794.5|8788.5|8790.5|8784.5|8794.5|8788.5|8786.5|8780.5|1316
1750919400000|2025-06-26 06:30:00|8791.5|8785.5|8797.5|8791.5|8799.5|8793.5|8788.5|8782.5|1809
1750919700000|2025-06-26 06:35:00|8796.5|8790.5|8791.5|8785.5|8799.5|8793.5|8790.5|8784.5|2645
1750920000000|2025-06-26 06:40:00|8790.5|8784.5|8795.5|8789.5|8796.5|8790.5|8789.5|8783.5|493
1750920300000|2025-06-26 06:45:00|8794.5|8788.5|8797.5|8791.5|8799.5|8793.5|8793.5|8787.5|2378
1750920600000|2025-06-26 06:50:00|8798.5|8792.5|8796.5|8790.5|8799.5|8793.5|8795.5|8789.5|522
1750920900000|2025-06-26 06:55:00|8797.5|8791.5|8802.5|8796.5|8805.5|8799.5|8796.5|8790.5|731
1750921200000|2025-06-26 07:00:00|8803.5|8797.5|8807.5|8801.5|8813.5|8807.5|8801.5|8795.5|1125
1750921500000|2025-06-26 07:05:00|8806.5|8800.5|8801.5|8795.5|8806.5|8800.5|8799.5|8793.5|618
1750921800000|2025-06-26 07:10:00|8802.5|8796.5|8806.5|8800.5|8809.5|8803.5|8799.5|8793.5|774
1750922100000|2025-06-26 07:15:00|8807.5|8801.5|8808.5|8802.5|8811.5|8805.5|8803.5|8797.5|757
1750922400000|2025-06-26 07:20:00|8807.5|8801.5|8810.5|8804.5|8814.5|8808.5|8807.5|8801.5|826
1750922700000|2025-06-26 07:25:00|8811.5|8805.5|8809.5|8803.5|8812.5|8806.5|8804.5|8798.5|1123
1750923000000|2025-06-26 07:30:00|8810.5|8804.5|8800.5|8794.5|8810.5|8804.5|8798.5|8792.5|3627
1750923300000|2025-06-26 07:35:00|8801.5|8795.5|8810.5|8804.5|8810.5|8804.5|8800.5|8794.5|1270
1750923600000|2025-06-26 07:40:00|8809.5|8803.5|8808.5|8802.5|8811.5|8805.5|8806.5|8800.5|1437
1750923900000|2025-06-26 07:45:00|8809.5|8803.5|8809.5|8803.5|8812.5|8806.5|8808.5|8802.5|1214
1750924200000|2025-06-26 07:50:00|8810.5|8804.5|8808.5|8802.5|8811.5|8805.5|8808.5|8802.5|1099
1750924500000|2025-06-26 07:55:00|8809.5|8803.5|8807.5|8801.5|8810.5|8804.5|8805.5|8799.5|944
1750924800000|2025-06-26 08:00:00|8802.6|8796.6|8806.6|8800.6|8809.6|8803.6|8800.6|8794.6|3312
1750925100000|2025-06-26 08:05:00|8808.6|8802.6|8811.6|8805.6|8817.6|8811.6|8805.6|8799.6|5669
1750925400000|2025-06-26 08:10:00|8812.6|8806.6|8815.6|8809.6|8815.6|8809.6|8810.6|8804.6|13217
1750925700000|2025-06-26 08:15:00|8816.6|8810.6|8821.6|8815.6|8822.6|8816.6|8815.6|8809.6|1942
1750926000000|2025-06-26 08:20:00|8820.6|8814.6|8823.6|8817.6|8823.6|8817.6|8819.6|8813.6|7761
1750926300000|2025-06-26 08:25:00|8822.6|8816.6|8822.6|8816.6|8826.6|8820.6|8818.6|8812.6|5973
1750926600000|2025-06-26 08:30:00|8831.4|8813.4|8830.9|8812.9|8831.6|8813.6|8830.2|8812.2|0
1750926900000|2025-06-26 08:35:00|8831|8813|8829.7|8811.7|8832.4|8814.4|8829.7|8811.7|0
1750927200000|2025-06-26 08:40:00|8829.8|8811.8|8830.9|8812.9|8831.1|8813.1|8829.8|8811.8|0
1750927500000|2025-06-26 08:45:00|8830.8|8812.8|8830.9|8812.9|8831.5|8813.5|8830.4|8812.4|0
1750927800000|2025-06-26 08:50:00|8830.6|8812.6|8830|8812|8831.4|8813.4|8829.5|8811.5|0
1750928100000|2025-06-26 08:55:00|8830.1|8812.1|8830|8812|8830.2|8812.2|8829.7|8811.7|0
1750928400000|2025-06-26 09:00:00|8830.2|8812.2|8830.6|8812.6|8830.6|8812.6|8829.6|8811.6|0
1750928700000|2025-06-26 09:05:00|8830.4|8812.4|8829.5|8811.5|8830.5|8812.5|8829.4|8811.4|0
1750929000000|2025-06-26 09:10:00|8829.6|8811.6|8828.9|8810.9|8829.8|8811.8|8828.5|8810.5|0
1750929300000|2025-06-26 09:15:00|8828.8|8810.8|8818.1|8812.1|8829.1|8816.1|8818.1|8810.8|1772
1750929600000|2025-06-26 09:20:00|8817.1|8811.1|8812.1|8806.1|8818.1|8812.1|8811.1|8805.1|204
1750929900000|2025-06-26 09:25:00|8811.6|8805.6|8805.1|8799.1|8812.1|8806.1|8803.6|8797.6|92
1750930200000|2025-06-26 09:30:00|8804.6|8798.6|8810.1|8804.1|8810.1|8804.1|8804.1|8798.1|87
1750930500000|2025-06-26 09:35:00|8811.6|8805.6|8816.1|8810.1|8820.6|8814.6|8811.1|8805.1|912
1750930800000|2025-06-26 09:40:00|8815.6|8809.6|8814.1|8808.1|8816.1|8810.1|8812.1|8806.1|33
1750931100000|2025-06-26 09:45:00|8814.6|8808.6|8815.1|8809.1|8816.6|8810.6|8814.6|8808.6|49
1750931400000|2025-06-26 09:50:00|8813.6|8807.6|8820.1|8814.1|8820.1|8814.1|8813.6|8807.6|1026
1750931700000|2025-06-26 09:55:00|8818.1|8812.1|8818.1|8812.1|8820.1|8814.1|8818.1|8812.1|187
1750932000000|2025-06-26 10:00:00|8818.6|8812.6|8818.1|8812.1|8819.1|8813.1|8817.1|8811.1|51
1750932300000|2025-06-26 10:05:00|8817.6|8811.6|8821.1|8815.1|8821.1|8815.1|8817.6|8811.6|52
1750932600000|2025-06-26 10:10:00|8821.6|8815.6|8823.1|8817.1|8826.6|8820.6|8821.6|8815.6|131
1750932900000|2025-06-26 10:15:00|8823.6|8817.6|8827.1|8821.1|8827.1|8821.1|8822.1|8816.1|26
1750933200000|2025-06-26 10:20:00|8826.6|8820.6|8828.1|8822.1|8830.1|8824.1|8826.6|8820.6|55
1750933500000|2025-06-26 10:25:00|8827.6|8821.6|8829.6|8823.6|8829.6|8823.6|8827.6|8821.6|6
1750933800000|2025-06-26 10:30:00|8831.1|8825.1|8828.1|8822.1|8831.1|8825.1|8828.1|8822.1|24
1750934100000|2025-06-26 10:35:00|8826.6|8820.6|8824.1|8818.1|8826.6|8820.6|8822.6|8816.6|47
1750934400000|2025-06-26 10:40:00|8823.6|8817.6|8817.6|8811.6|8825.1|8819.1|8817.6|8811.6|37
1750934700000|2025-06-26 10:45:00|8817.1|8811.1|8818.1|8812.1|8820.1|8814.1|8817.1|8811.1|6
1750935000000|2025-06-26 10:50:00|8817.1|8811.1|8817.1|8811.1|8818.1|8812.1|8813.6|8807.6|39
1750935300000|2025-06-26 10:55:00|8816.6|8810.6|8818.6|8812.6|8820.1|8814.1|8816.1|8810.1|159
1750935600000|2025-06-26 11:00:00|8818.1|8812.1|8817.6|8811.6|8819.1|8813.1|8817.1|8811.1|23
1750935900000|2025-06-26 11:05:00|8817.1|8811.1|8812.6|8806.6|8817.6|8811.6|8810.6|8804.6|34
1750936200000|2025-06-26 11:10:00|8812.1|8806.1|8811.1|8805.1|8813.1|8807.1|8810.6|8804.6|58
1750936500000|2025-06-26 11:15:00|8811.6|8805.6|8812.1|8806.1|8812.1|8806.1|8809.1|8803.1|257
1750936800000|2025-06-26 11:20:00|8811.6|8805.6|8809.6|8803.6|8812.1|8806.1|8808.1|8802.1|31
1750937100000|2025-06-26 11:25:00|8809.1|8803.1|8812.1|8806.1|8812.6|8806.6|8808.6|8802.6|63
1750937400000|2025-06-26 11:30:00|8812.6|8806.6|8815.6|8809.6|8815.6|8809.6|8811.1|8805.1|25
1750937700000|2025-06-26 11:35:00|8816.1|8810.1|8808.6|8802.6|8816.6|8810.6|8808.1|8802.1|25
1750938000000|2025-06-26 11:40:00|8809.1|8803.1|8808.6|8802.6|8811.1|8805.1|8806.6|8800.6|26
1750938300000|2025-06-26 11:45:00|8808.1|8802.1|8810.6|8804.6|8810.6|8804.6|8808.1|8802.1|35
1750938600000|2025-06-26 11:50:00|8811.1|8805.1|8811.1|8805.1|8813.1|8807.1|8810.6|8804.6|277
1750938900000|2025-06-26 11:55:00|8811.6|8805.6|8815.6|8809.6|8816.1|8810.1|8811.1|8805.1|14
1750939200000|2025-06-26 12:00:00|8816.1|8810.1|8813.1|8807.1|8818.6|8812.6|8812.6|8806.6|32
1750939500000|2025-06-26 12:05:00|8813.6|8807.6|8810.6|8804.6|8813.6|8807.6|8809.1|8803.1|40
1750939800000|2025-06-26 12:10:00|8810.1|8804.1|8810.6|8804.6|8813.1|8807.1|8810.1|8804.1|32
1750940100000|2025-06-26 12:15:00|8811.1|8805.1|8812.1|8806.1|8812.1|8806.1|8808.6|8802.6|270
1750940400000|2025-06-26 12:20:00|8811.6|8805.6|8811.6|8805.6|8812.1|8806.1|8810.1|8804.1|21
1750940700000|2025-06-26 12:25:00|8812.1|8806.1|8815.6|8809.6|8817.1|8811.1|8811.6|8805.6|32
1750941000000|2025-06-26 12:30:00|8816.1|8810.1|8806.6|8800.6|8817.1|8811.1|8803.1|8797.1|103
1750941300000|2025-06-26 12:35:00|8806.1|8800.1|8808.1|8802.1|8808.6|8802.6|8802.1|8796.1|99
1750941600000|2025-06-26 12:40:00|8808.6|8802.6|8809.6|8803.6|8810.1|8804.1|8805.1|8799.1|30
1750941900000|2025-06-26 12:45:00|8810.1|8804.1|8809.1|8803.1|8811.1|8805.1|8808.1|8802.1|37
1750942200000|2025-06-26 12:50:00|8808.6|8802.6|8804.1|8798.1|8810.1|8804.1|8803.1|8797.1|60
1750942500000|2025-06-26 12:55:00|8803.6|8797.6|8804.6|8798.6|8807.1|8801.1|8803.1|8797.1|36
1750942800000|2025-06-26 13:00:00|8805.1|8799.1|8805.1|8799.1|8807.1|8801.1|8802.6|8796.6|28
1750943100000|2025-06-26 13:05:00|8804.6|8798.6|8800.1|8794.1|8805.1|8799.1|8799.1|8793.1|81
1750943400000|2025-06-26 13:10:00|8799.6|8793.6|8805.6|8799.6|8805.6|8799.6|8799.1|8793.1|15
1750943700000|2025-06-26 13:15:00|8805.1|8799.1|8808.1|8802.1|8808.1|8802.1|8803.6|8797.6|109
1750944000000|2025-06-26 13:20:00|8807.6|8801.6|8809.6|8803.6|8812.1|8806.1|8807.6|8801.6|67
1750944300000|2025-06-26 13:25:00|8810.1|8804.1|8816.1|8810.1|8816.6|8810.6|8810.1|8804.1|82
1750944600000|2025-06-26 13:30:00|8815.6|8809.6|8798.1|8792.1|8815.6|8809.6|8796.6|8790.6|387
1750944900000|2025-06-26 13:35:00|8798.6|8792.6|8796.1|8790.1|8801.1|8795.1|8792.6|8786.6|127
1750945200000|2025-06-26 13:40:00|8796.6|8790.6|8815.1|8809.1|8816.6|8810.6|8795.6|8789.6|198
1750945500000|2025-06-26 13:45:00|8815.6|8809.6|8805.6|8799.6|8818.1|8812.1|8804.1|8798.1|203
1750945800000|2025-06-26 13:50:00|8806.1|8800.1|8814.1|8808.1|8815.1|8809.1|8805.1|8799.1|251
1750946100000|2025-06-26 13:55:00|8814.6|8808.6|8805.1|8799.1|8815.1|8809.1|8801.6|8795.6|487
1750946400000|2025-06-26 14:00:00|8805.6|8799.6|8796.1|8790.1|8806.1|8800.1|8795.1|8789.1|310
1750946700000|2025-06-26 14:05:00|8795.6|8789.6|8814.1|8808.1|8814.1|8808.1|8794.1|8788.1|665
1750947000000|2025-06-26 14:10:00|8813.6|8807.6|8832.1|8826.1|8833.1|8827.1|8810.1|8804.1|952
1750947300000|2025-06-26 14:15:00|8833.1|8827.1|8861.6|8855.6|8862.1|8856.1|8832.1|8826.1|934
1750947600000|2025-06-26 14:20:00|8862.1|8856.1|8838.6|8832.6|8864.6|8858.6|8835.1|8829.1|377
1750947900000|2025-06-26 14:25:00|8838.1|8832.1|8843.1|8837.1|8845.1|8839.1|8836.6|8830.6|154
1750948200000|2025-06-26 14:30:00|8842.1|8836.1|8846.1|8840.1|8847.1|8841.1|8840.1|8834.1|138
1750948500000|2025-06-26 14:35:00|8846.6|8840.6|8842.1|8836.1|8847.1|8841.1|8838.1|8832.1|316
1750948800000|2025-06-26 14:40:00|8841.6|8835.6|8852.1|8846.1|8855.1|8849.1|8840.6|8834.6|525
1750949100000|2025-06-26 14:45:00|8851.1|8845.1|8851.1|8845.1|8854.6|8848.6|8850.1|8844.1|152
1750949400000|2025-06-26 14:50:00|8850.6|8844.6|8845.1|8839.1|8853.6|8847.6|8842.1|8836.1|122
1750949700000|2025-06-26 14:55:00|8844.6|8838.6|8843.6|8837.6|8847.1|8841.1|8840.1|8834.1|94
1750950000000|2025-06-26 15:00:00|8845.6|8839.6|8853.6|8847.6|8853.6|8847.6|8842.6|8836.6|91
1750950300000|2025-06-26 15:05:00|8852.6|8846.6|8854.6|8848.6|8858.6|8852.6|8850.6|8844.6|190
1750950600000|2025-06-26 15:10:00|8855.6|8849.6|8855.6|8849.6|8855.6|8849.6|8849.6|8843.6|382
1750950900000|2025-06-26 15:15:00|8856.6|8850.6|8855.6|8849.6|8856.6|8850.6|8847.6|8841.6|325
1750951200000|2025-06-26 15:20:00|8856.6|8850.6|8860.6|8854.6|8861.6|8855.6|8853.6|8847.6|307
1750951500000|2025-06-26 15:25:00|8861.6|8855.6|8849.6|8843.6|8861.6|8855.6|8848.6|8842.6|260
1750951800000|2025-06-26 15:30:00|8847.6|8841.6|8840.6|8834.6|8849.6|8843.6|8839.6|8833.6|270
1750952100000|2025-06-26 15:35:00|8839.6|8833.6|8852.6|8846.6|8852.6|8846.6|8839.6|8833.6|337
1750952400000|2025-06-26 15:40:00|8853.6|8847.6|8847.6|8841.6|8855.6|8849.6|8846.6|8840.6|267
1750952700000|2025-06-26 15:45:00|8846.6|8840.6|8849.6|8843.6|8852.6|8846.6|8846.6|8840.6|159
1750953000000|2025-06-26 15:50:00|8848.6|8842.6|8857.6|8851.6|8857.6|8851.6|8847.6|8841.6|204
1750953300000|2025-06-26 15:55:00|8854.6|8848.6|8856.6|8850.6|8857.6|8851.6|8853.6|8847.6|92
1750953600000|2025-06-26 16:00:00|8854.6|8848.6|8858.6|8852.6|8858.6|8852.6|8852.6|8846.6|103
1750953900000|2025-06-26 16:05:00|8859.6|8853.6|8864.6|8858.6|8866.6|8860.6|8858.6|8852.6|131
1750954200000|2025-06-26 16:10:00|8865.6|8859.6|8863.6|8857.6|8865.6|8859.6|8861.6|8855.6|179
1750954500000|2025-06-26 16:15:00|8862.6|8856.6|8861.6|8855.6|8863.6|8857.6|8859.6|8853.6|127
1750954800000|2025-06-26 16:20:00|8860.6|8854.6|8858.6|8852.6|8863.6|8857.6|8857.6|8851.6|105
1750955100000|2025-06-26 16:25:00|8857.6|8851.6|8856.6|8850.6|8862.6|8856.6|8856.6|8850.6|77
1750955400000|2025-06-26 16:30:00|8859.6|8853.6|8859.6|8853.6|8860.6|8854.6|8858.6|8852.6|68
1750955700000|2025-06-26 16:35:00|8858.6|8852.6|8857.6|8851.6|8858.6|8852.6|8854.6|8848.6|107
1750956000000|2025-06-26 16:40:00|8856.6|8850.6|8857.6|8851.6|8858.6|8852.6|8856.6|8850.6|96
1750956300000|2025-06-26 16:45:00|8856.6|8850.6|8859.6|8853.6|8859.6|8853.6|8854.6|8848.6|79
1750956600000|2025-06-26 16:50:00|8858.6|8852.6|8856.6|8850.6|8859.6|8853.6|8856.6|8850.6|79
1750956900000|2025-06-26 16:55:00|8855.6|8849.6|8851.6|8845.6|8855.6|8849.6|8851.6|8845.6|74
1750957200000|2025-06-26 17:00:00|8852.6|8846.6|8850.6|8844.6|8852.6|8846.6|8849.6|8843.6|83
1750957500000|2025-06-26 17:05:00|8849.6|8843.6|8849.6|8843.6|8850.6|8844.6|8848.6|8842.6|58
1750957800000|2025-06-26 17:10:00|8851.6|8845.6|8848.6|8842.6|8851.6|8845.6|8847.6|8841.6|63
1750958100000|2025-06-26 17:15:00|8847.6|8841.6|8849.6|8843.6|8850.6|8844.6|8847.6|8841.6|122
1750958400000|2025-06-26 17:20:00|8848.6|8842.6|8849.6|8843.6|8853.6|8847.6|8848.6|8842.6|27
1750958700000|2025-06-26 17:25:00|8848.6|8842.6|8849.6|8843.6|8849.6|8843.6|8846.6|8840.6|70
1750959000000|2025-06-26 17:30:00|8848.6|8842.6|8850.6|8844.6|8853.6|8847.6|8848.6|8842.6|64
1750959300000|2025-06-26 17:35:00|8851.6|8845.6|8852.6|8846.6|8852.6|8846.6|8849.6|8843.6|50
1750959600000|2025-06-26 17:40:00|8851.6|8845.6|8849.6|8843.6|8853.6|8847.6|8848.6|8842.6|47
1750959900000|2025-06-26 17:45:00|8848.6|8842.6|8849.6|8843.6|8850.6|8844.6|8847.6|8841.6|33
1750960200000|2025-06-26 17:50:00|8848.6|8842.6|8846.6|8840.6|8849.6|8843.6|8846.6|8840.6|56
1750960500000|2025-06-26 17:55:00|8847.6|8841.6|8847.6|8841.6|8848.6|8842.6|8846.6|8840.6|458
1750960800000|2025-06-26 18:00:00|8845.6|8839.6|8846.6|8840.6|8847.6|8841.6|8845.6|8839.6|24
1750961100000|2025-06-26 18:05:00|8847.6|8841.6|8841.6|8835.6|8850.6|8844.6|8841.6|8835.6|128
1750961400000|2025-06-26 18:10:00|8840.6|8834.6|8843.6|8837.6|8843.6|8837.6|8840.6|8834.6|53
1750961700000|2025-06-26 18:15:00|8842.6|8836.6|8842.6|8836.6|8842.6|8836.6|8839.6|8833.6|60
1750962000000|2025-06-26 18:20:00|8841.6|8835.6|8840.6|8834.6|8841.6|8835.6|8838.6|8832.6|51
1750962300000|2025-06-26 18:25:00|8839.6|8833.6|8835.6|8829.6|8839.6|8833.6|8835.6|8829.6|50
1750962600000|2025-06-26 18:30:00|8836.6|8830.6|8835.6|8829.6|8836.6|8830.6|8833.6|8827.6|85
1750962900000|2025-06-26 18:35:00|8836.6|8830.6|8835.6|8829.6|8836.6|8830.6|8834.6|8828.6|51
1750963200000|2025-06-26 18:40:00|8834.6|8828.6|8835.6|8829.6|8835.6|8829.6|8834.6|8828.6|75
1750963500000|2025-06-26 18:45:00|8834.6|8828.6|8833.6|8827.6|8834.6|8828.6|8832.6|8826.6|56
1750963800000|2025-06-26 18:50:00|8832.6|8826.6|8833.6|8827.6|8833.6|8827.6|8831.6|8825.6|95
1750964100000|2025-06-26 18:55:00|8832.6|8826.6|8838.7|8820.7|8838.7|8829.6|8828.6|8820.7|112
1750964400000|2025-06-26 19:00:00|8839.4|8821.4|8840.5|8822.5|8840.6|8822.6|8839.3|8821.3|0
1750964700000|2025-06-26 19:05:00|8840.4|8822.4|8840.3|8822.3|8841.1|8823.1|8840|8822|0
1750965000000|2025-06-26 19:10:00|8840.4|8822.4|8841.4|8823.4|8841.5|8823.5|8839.4|8821.4|0
1750965300000|2025-06-26 19:15:00|8841.3|8823.3|8840.5|8822.5|8841.4|8823.4|8840.3|8822.3|0
1750965600000|2025-06-26 19:20:00|8840.4|8822.4|8842.1|8824.1|8842.3|8824.3|8839.5|8821.5|0
1750965900000|2025-06-26 19:25:00|8842|8824|8841.2|8823.2|8842.2|8824.2|8841.1|8823.1|0
1750966200000|2025-06-26 19:30:00|8841.1|8823.1|8841.9|8823.9|8841.9|8823.9|8841|8823|0
1750966500000|2025-06-26 19:35:00|8841.8|8823.8|8839.4|8821.4|8842.6|8824.6|8839.4|8821.4|0
1750966800000|2025-06-26 19:40:00|8839.3|8821.3|8840.7|8822.7|8840.7|8822.7|8839.1|8821.1|0
1750967100000|2025-06-26 19:45:00|8840.6|8822.6|8836.4|8818.4|8840.6|8822.6|8835.4|8817.4|0
1750967400000|2025-06-26 19:50:00|8836.1|8818.1|8840|8822|8841.2|8823.2|8836|8818|0
1750967700000|2025-06-26 19:55:00|8839.8|8821.8|8840|8822|8844.2|8826.2|8837.6|8819.6|0
1750968000000|2025-06-26 20:00:00|8840.2|8822.2|8835.4|8817.4|8840.2|8822.2|8834.3|8816.3|0
1750968300000|2025-06-26 20:05:00|8835.6|8817.6|8836.1|8818.1|8836.7|8818.7|8835.2|8817.2|0
1750968600000|2025-06-26 20:10:00|8836.2|8818.2|8834.9|8816.9|8836.3|8818.3|8834.9|8816.9|0
1750968900000|2025-06-26 20:15:00|8835.1|8817.1|8836.7|8818.7|8836.9|8818.9|8834.5|8816.5|0
1750969200000|2025-06-26 20:20:00|8836.5|8818.5|8838|8820|8838.7|8820.7|8835.8|8817.8|0
1750969500000|2025-06-26 20:25:00|8837.8|8819.8|8837.8|8819.8|8838|8820|8837.1|8819.1|0
1750969800000|2025-06-26 20:30:00|8837.6|8819.6|8838.7|8820.7|8838.7|8820.7|8837.1|8819.1|0
1750970100000|2025-06-26 20:35:00|8838.9|8820.9|8839.1|8821.1|8839.1|8821.1|8838.3|8820.3|0
1750970400000|2025-06-26 20:40:00|8838.9|8820.9|8839.4|8821.4|8839.8|8821.8|8838.7|8820.7|0
1750970700000|2025-06-26 20:45:00|8839.2|8821.2|8839.8|8821.8|8840.5|8822.5|8839.1|8821.1|0
1750971000000|2025-06-26 20:50:00|8839.6|8821.6|8839.1|8821.1|8840.2|8822.2|8839.1|8821.1|0
1750971300000|2025-06-26 20:55:00|8839.3|8821.3|8839.9|8821.9|8840|8822|8838.5|8820.5|0
1750971600000|2025-06-26 21:00:00|8839.7|8821.7|8839.6|8821.6|8839.7|8821.7|8839.3|8821.3|0
1750971900000|2025-06-26 21:05:00|8839.7|8821.7|8839.8|8821.8|8840.3|8822.3|8839.7|8821.7|0
1750972200000|2025-06-26 21:10:00|8840|8822|8840.2|8822.2|8840.7|8822.7|8840|8822|0
1750972500000|2025-06-26 21:15:00|8840.6|8822.6|8841.1|8823.1|8841.1|8823.1|8840|8822|0
1750972800000|2025-06-26 21:20:00|8841.3|8823.3|8841.3|8823.3|8841.3|8823.3|8840.6|8822.6|0
1750973100000|2025-06-26 21:25:00|8841.1|8823.1|8841.4|8823.4|8841.4|8823.4|8840.9|8822.9|0
1750973400000|2025-06-26 21:30:00|8841.5|8823.5|8842.5|8824.5|8842.5|8824.5|8841.5|8823.5|0
1750973700000|2025-06-26 21:35:00|8842.6|8824.6|8842.7|8824.7|8843.3|8825.3|8842.6|8824.6|0
1750974000000|2025-06-26 21:40:00|8842.8|8824.8|8842.6|8824.6|8843.1|8825.1|8842.4|8824.4|0
1750974300000|2025-06-26 21:45:00|8842.7|8824.7|8841.2|8823.2|8842.9|8824.9|8841.1|8823.1|0
1750974600000|2025-06-26 21:50:00|8841.9|8823.9|8841.9|8823.9|8842.5|8824.5|8841.8|8823.8|0
1750974900000|2025-06-26 21:55:00|8842.1|8824.1|8842.5|8824.5|8842.7|8824.7|8841.9|8823.9|0
1750975200000|2025-06-26 22:00:00|8841.9|8823.9|8841.8|8823.8|8844|8826|8839.5|8821.5|0
1750975500000|2025-06-26 22:05:00|8842.2|8824.2|8844.1|8826.1|8844.4|8826.4|8841.3|8823.3|0
1750975800000|2025-06-26 22:10:00|8844.2|8826.2|8842.8|8824.8|8845|8827|8842.4|8824.4|0
1750976100000|2025-06-26 22:15:00|8842.9|8824.9|8844|8826|8844.2|8826.2|8842.4|8824.4|0
1750976400000|2025-06-26 22:20:00|8844.2|8826.2|8845.1|8827.1|8845.3|8827.3|8843.5|8825.5|0
1750976700000|2025-06-26 22:25:00|8845.2|8827.2|8846.6|8828.6|8848.2|8830.2|8844.4|8826.4|0
1750977000000|2025-06-26 22:30:00|8846.4|8828.4|8845.8|8827.8|8846.6|8828.6|8845.3|8827.3|0
1750977300000|2025-06-26 22:35:00|8845.9|8827.9|8845.8|8827.8|8846.8|8828.8|8845.3|8827.3|0
1750977600000|2025-06-26 22:40:00|8845.7|8827.7|8844.6|8826.6|8846.7|8828.7|8844.5|8826.5|0
1750977900000|2025-06-26 22:45:00|8844.5|8826.5|8845.1|8827.1|8845.5|8827.5|8844.4|8826.4|0
1750978200000|2025-06-26 22:50:00|8845.3|8827.3|8845.3|8827.3|8846.1|8828.1|8844.9|8826.9|0
1750978500000|2025-06-26 22:55:00|8845.5|8827.5|8844.6|8826.6|8845.8|8827.8|8844.4|8826.4|0
1750978800000|2025-06-26 23:00:00|8844.5|8826.5|8844.6|8826.6|8845.8|8827.8|8844|8826|0
1750979100000|2025-06-26 23:05:00|8844.3|8826.3|8843.9|8825.9|8844.3|8826.3|8843.1|8825.1|0
1750979400000|2025-06-26 23:10:00|8843.6|8825.6|8842|8824|8843.6|8825.6|8841.8|8823.8|0
1750979700000|2025-06-26 23:15:00|8841.8|8823.8|8841.3|8823.3|8842|8824|8840.9|8822.9|0
1750980000000|2025-06-26 23:20:00|8841.4|8823.4|8842.5|8824.5|8843.1|8825.1|8841.3|8823.3|0
1750980300000|2025-06-26 23:25:00|8842.4|8824.4|8842.7|8824.7|8843.2|8825.2|8841.6|8823.6|0
1750980600000|2025-06-26 23:30:00|8842.8|8824.8|8842.2|8824.2|8842.9|8824.9|8841.3|8823.3|0
1750980900000|2025-06-26 23:35:00|8842.1|8824.1|8841.6|8823.6|8842.3|8824.3|8841.3|8823.3|0
1750981200000|2025-06-26 23:40:00|8841.5|8823.5|8842.2|8824.2|8842.4|8824.4|8841.1|8823.1|0
1750981500000|2025-06-26 23:45:00|8842|8824|8841.6|8823.6|8842.7|8824.7|8841.6|8823.6|0
1750981800000|2025-06-26 23:50:00|8841.7|8823.7|8841.9|8823.9|8842|8824|8839.6|8821.6|0
1750982100000|2025-06-26 23:55:00|8842|8824|8840.7|8822.7|8842|8824|8840.6|8822.6|0
1750982400000|2025-06-27 00:00:00|8840.9|8822.9|8840.7|8822.7|8842.2|8824.2|8840.4|8822.4|0
1750982700000|2025-06-27 00:05:00|8840.9|8822.9|8842.4|8824.4|8843.3|8825.3|8840.9|8822.9|0
1750983000000|2025-06-27 00:10:00|8842.5|8824.5|8839.6|8821.6|8842.9|8824.9|8839.4|8821.4|0
1750983300000|2025-06-27 00:15:00|8839.7|8821.7|8843.1|8825.1|8843.8|8825.8|8839.6|8821.6|0
1750983600000|2025-06-27 00:20:00|8843|8825|8843|8825|8844.2|8826.2|8842.4|8824.4|0
1750983900000|2025-06-27 00:25:00|8842.8|8824.8|8844|8826|8844.5|8826.5|8842.6|8824.6|0
1750984200000|2025-06-27 00:30:00|8844.1|8826.1|8843.2|8825.2|8844.5|8826.5|8842.4|8824.4|0
1750984500000|2025-06-27 00:35:00|8843.1|8825.1|8843.8|8825.8|8844.2|8826.2|8842.6|8824.6|0
1750984800000|2025-06-27 00:40:00|8843.7|8825.7|8842.3|8824.3|8843.7|8825.7|8841.4|8823.4|0
1750985100000|2025-06-27 00:45:00|8842.2|8824.2|8842.6|8824.6|8843.5|8825.5|8841.6|8823.6|0
1750985400000|2025-06-27 00:50:00|8842.4|8824.4|8841.4|8823.4|8842.4|8824.4|8841.4|8823.4|0
1750985700000|2025-06-27 00:55:00|8841.5|8823.5|8835.3|8817.3|8841.6|8823.6|8835.3|8817.3|0
1750986000000|2025-06-27 01:00:00|8835.1|8817.1|8835.6|8817.6|8836.3|8818.3|8834.9|8816.9|0
1750986300000|2025-06-27 01:05:00|8835.5|8817.5|8835|8817|8835.8|8817.8|8834.7|8816.7|0
1750986600000|2025-06-27 01:10:00|8834.9|8816.9|8834.9|8816.9|8835.6|8817.6|8834.7|8816.7|0
1750986900000|2025-06-27 01:15:00|8835.2|8817.2|8844.7|8838.7|8849.7|8843.7|8831.7|8817|2925
1750987200000|2025-06-27 01:20:00|8845.7|8839.7|8848.7|8842.7|8852.7|8846.7|8844.7|8838.7|1284
1750987500000|2025-06-27 01:25:00|8847.7|8841.7|8852.7|8846.7|8853.7|8847.7|8842.7|8836.7|510
1750987800000|2025-06-27 01:30:00|8849.7|8843.7|8835.7|8829.7|8853.7|8847.7|8820.7|8814.7|5180
1750988100000|2025-06-27 01:35:00|8836.7|8830.7|8818.7|8812.7|8842.7|8836.7|8811.7|8805.7|2018
1750988400000|2025-06-27 01:40:00|8817.7|8811.7|8834.7|8828.7|8849.7|8843.7|8816.7|8810.7|1913
1750988700000|2025-06-27 01:45:00|8833.7|8827.7|8828.7|8822.7|8845.7|8839.7|8822.7|8816.7|1523
1750989000000|2025-06-27 01:50:00|8829.7|8823.7|8828.7|8822.7|8841.7|8835.7|8822.7|8816.7|1452
1750989300000|2025-06-27 01:55:00|8827.7|8821.7|8813.7|8807.7|8836.7|8830.7|8811.7|8805.7|1430
1750989600000|2025-06-27 02:00:00|8815.7|8809.7|8834.7|8828.7|8840.7|8834.7|8810.7|8804.7|1582
1750989900000|2025-06-27 02:05:00|8835.7|8829.7|8831.7|8825.7|8845.7|8839.7|8829.7|8823.7|1064
1750990200000|2025-06-27 02:10:00|8832.7|8826.7|8836.7|8830.7|8849.7|8843.7|8830.7|8824.7|1140
1750990500000|2025-06-27 02:15:00|8837.7|8831.7|8840.7|8834.7|8845.7|8839.7|8830.7|8824.7|1280
1750990800000|2025-06-27 02:20:00|8839.7|8833.7|8813.7|8807.7|8842.7|8836.7|8812.7|8806.7|1451
1750991100000|2025-06-27 02:25:00|8814.7|8808.7|8814.7|8808.7|8819.7|8813.7|8811.7|8805.7|1263
1750991400000|2025-06-27 02:30:00|8815.7|8809.7|8802.7|8796.7|8818.7|8812.7|8800.7|8794.7|2865
1750991700000|2025-06-27 02:35:00|8803.7|8797.7|8800.7|8794.7|8807.7|8801.7|8793.7|8787.7|1171
1750992000000|2025-06-27 02:40:00|8801.7|8795.7|8804.7|8798.7|8809.7|8803.7|8796.7|8790.7|947
1750992300000|2025-06-27 02:45:00|8805.7|8799.7|8821.7|8815.7|8825.7|8819.7|8804.7|8798.7|895
1750992600000|2025-06-27 02:50:00|8822.7|8816.7|8826.7|8820.7|8831.7|8825.7|8818.7|8812.7|1087
1750992900000|2025-06-27 02:55:00|8827.7|8821.7|8826.7|8820.7|8837.7|8831.7|8823.7|8817.7|1074
1750993200000|2025-06-27 03:00:00|8827.7|8821.7|8830.7|8824.7|8839.7|8833.7|8824.7|8818.7|1246
1750993500000|2025-06-27 03:05:00|8831.7|8825.7|8825.7|8819.7|8835.7|8829.7|8822.7|8816.7|839
1750993800000|2025-06-27 03:10:00|8826.7|8820.7|8799.7|8793.7|8828.7|8822.7|8798.7|8792.7|1137
1750994100000|2025-06-27 03:15:00|8800.7|8794.7|8800.7|8794.7|8807.7|8801.7|8797.7|8791.7|931
1750994400000|2025-06-27 03:20:00|8801.7|8795.7|8784.7|8778.7|8802.7|8796.7|8781.7|8775.7|944
1750994700000|2025-06-27 03:25:00|8783.7|8777.7|8788.7|8782.7|8795.7|8789.7|8783.7|8777.7|826
1750995000000|2025-06-27 03:30:00|8789.7|8783.7|8785.7|8779.7|8795.7|8789.7|8781.7|8775.7|734
1750995300000|2025-06-27 03:35:00|8786.7|8780.7|8782.7|8776.7|8788.7|8782.7|8780.7|8774.7|548
1750995600000|2025-06-27 03:40:00|8781.7|8775.7|8781.7|8775.7|8785.7|8779.7|8779.7|8773.7|531
1750995900000|2025-06-27 03:45:00|8782.7|8776.7|8787.7|8781.7|8791.7|8785.7|8782.7|8776.7|546
1750996200000|2025-06-27 03:50:00|8789.7|8783.7|8788.7|8782.7|8790.7|8784.7|8785.7|8779.7|536
1750996500000|2025-06-27 03:55:00|8789.7|8783.7|8784.7|8778.7|8791.7|8785.7|8784.7|8778.7|515
1750996800000|2025-06-27 04:00:00|8793|8775|8792.1|8774.1|8793.3|8775.3|8792.1|8774.1|0
1750997100000|2025-06-27 04:05:00|8792.2|8774.2|8792.8|8774.8|8792.8|8774.8|8792.1|8774.1|0
1750997400000|2025-06-27 04:10:00|8792.7|8774.7|8792.1|8774.1|8792.7|8774.7|8791.5|8773.5|0
1750997700000|2025-06-27 04:15:00|8792|8774|8792.3|8774.3|8792.7|8774.7|8791.9|8773.9|0
1750998000000|2025-06-27 04:20:00|8792.1|8774.1|8792.1|8774.1|8792.3|8774.3|8791.7|8773.7|0
1750998300000|2025-06-27 04:25:00|8792.2|8774.2|8791.9|8773.9|8792.7|8774.7|8791.9|8773.9|0
1750998600000|2025-06-27 04:30:00|8791.8|8773.8|8792.1|8774.1|8792.4|8774.4|8791.7|8773.7|0
1750998900000|2025-06-27 04:35:00|8792.2|8774.2|8792.8|8774.8|8793.1|8775.1|8792.1|8774.1|0
1750999200000|2025-06-27 04:40:00|8792.6|8774.6|8792.8|8774.8|8793|8775|8792.6|8774.6|0
1750999500000|2025-06-27 04:45:00|8792.9|8774.9|8792.8|8774.8|8793|8775|8792.6|8774.6|0
1750999800000|2025-06-27 04:50:00|8792.9|8774.9|8792.3|8774.3|8793|8775|8792.1|8774.1|0
1751000100000|2025-06-27 04:55:00|8792.2|8774.2|8791|8773|8792.2|8774.2|8791|8773|0
1751000400000|2025-06-27 05:00:00|8783.7|8777.7|8783.7|8777.7|8791.7|8785.7|8777.7|8771.7|1852
1751000700000|2025-06-27 05:05:00|8782.7|8776.7|8764.7|8758.7|8782.7|8776.7|8761.7|8755.7|1348
1751001000000|2025-06-27 05:10:00|8763.7|8757.7|8760.7|8754.7|8763.7|8757.7|8753.7|8747.7|1211
1751001300000|2025-06-27 05:15:00|8761.7|8755.7|8752.7|8746.7|8764.7|8758.7|8752.7|8746.7|1165
1751001600000|2025-06-27 05:20:00|8753.7|8747.7|8743.7|8737.7|8757.7|8751.7|8742.7|8736.7|1090
1751001900000|2025-06-27 05:25:00|8742.7|8736.7|8750.7|8744.7|8754.7|8748.7|8739.7|8733.7|1241
1751002200000|2025-06-27 05:30:00|8751.7|8745.7|8762.7|8756.7|8767.7|8761.7|8751.7|8745.7|909
1751002500000|2025-06-27 05:35:00|8761.7|8755.7|8752.7|8746.7|8762.7|8756.7|8752.7|8746.7|585
1751002800000|2025-06-27 05:40:00|8753.7|8747.7|8744.7|8738.7|8754.7|8748.7|8735.7|8729.7|1063
1751003100000|2025-06-27 05:45:00|8746.7|8740.7|8743.7|8737.7|8747.7|8741.7|8738.7|8732.7|642
1751003400000|2025-06-27 05:50:00|8744.7|8738.7|8738.7|8732.7|8748.7|8742.7|8736.7|8730.7|768
1751003700000|2025-06-27 05:55:00|8739.7|8733.7|8747.7|8741.7|8748.7|8742.7|8733.7|8727.7|825
1751004000000|2025-06-27 06:00:00|8748.7|8742.7|8743.7|8737.7|8748.7|8742.7|8737.7|8731.7|902
1751004300000|2025-06-27 06:05:00|8742.7|8736.7|8752.7|8746.7|8754.7|8748.7|8741.7|8735.7|905
1751004600000|2025-06-27 06:10:00|8751.7|8745.7|8757.7|8751.7|8762.7|8756.7|8748.7|8742.7|957
1751004900000|2025-06-27 06:15:00|8758.7|8752.7|8758.7|8752.7|8763.7|8757.7|8756.7|8750.7|1015
1751005200000|2025-06-27 06:20:00|8757.7|8751.7|8762.7|8756.7|8766.7|8760.7|8757.7|8751.7|755
1751005500000|2025-06-27 06:25:00|8763.7|8757.7|8761.7|8755.7|8763.7|8757.7|8758.7|8752.7|622
1751005800000|2025-06-27 06:30:00|8762.7|8756.7|8757.7|8751.7|8771.7|8765.7|8755.7|8749.7|880
1751006100000|2025-06-27 06:35:00|8758.7|8752.7|8762.7|8756.7|8765.7|8759.7|8758.7|8752.7|765
1751006400000|2025-06-27 06:40:00|8761.7|8755.7|8757.7|8751.7|8764.7|8758.7|8756.7|8750.7|861
1751006700000|2025-06-27 06:45:00|8758.7|8752.7|8755.7|8749.7|8758.7|8752.7|8754.7|8748.7|679
1751007000000|2025-06-27 06:50:00|8754.7|8748.7|8762.7|8756.7|8764.7|8758.7|8752.7|8746.7|856
1751007300000|2025-06-27 06:55:00|8763.7|8757.7|8774.7|8768.7|8779.7|8773.7|8763.7|8757.7|1071
1751007600000|2025-06-27 07:00:00|8775.7|8769.7|8768.7|8762.7|8778.7|8772.7|8768.7|8762.7|1140
1751007900000|2025-06-27 07:05:00|8767.7|8761.7|8760.7|8754.7|8771.7|8765.7|8758.7|8752.7|883
1751008200000|2025-06-27 07:10:00|8761.7|8755.7|8767.7|8761.7|8770.7|8764.7|8758.7|8752.7|1115
1751008500000|2025-06-27 07:15:00|8768.7|8762.7|8771.7|8765.7|8774.7|8768.7|8766.7|8760.7|1266
1751008800000|2025-06-27 07:20:00|8770.7|8764.7|8774.7|8768.7|8783.7|8777.7|8770.7|8764.7|987
1751009100000|2025-06-27 07:25:00|8775.7|8769.7|8771.7|8765.7|8775.7|8769.7|8770.7|8764.7|643
1751009400000|2025-06-27 07:30:00|8770.7|8764.7|8757.7|8751.7|8771.7|8765.7|8754.7|8748.7|946
1751009700000|2025-06-27 07:35:00|8758.7|8752.7|8757.7|8751.7|8764.7|8758.7|8756.7|8750.7|1217
1751010000000|2025-06-27 07:40:00|8758.7|8752.7|8752.7|8746.7|8759.7|8753.7|8751.7|8745.7|1243
1751010300000|2025-06-27 07:45:00|8753.7|8747.7|8752.7|8746.7|8757.7|8751.7|8749.7|8743.7|875
1751010600000|2025-06-27 07:50:00|8751.7|8745.7|8747.7|8741.7|8753.7|8747.7|8744.7|8738.7|1490
1751010900000|2025-06-27 07:55:00|8746.7|8740.7|8749.7|8743.7|8756.7|8750.7|8746.7|8740.7|1487
1751011200000|2025-06-27 08:00:00|8750.7|8744.7|8753.7|8747.7|8756.7|8750.7|8749.7|8743.7|1858
1751011500000|2025-06-27 08:05:00|8754.7|8748.7|8760.7|8754.7|8763.7|8757.7|8752.7|8746.7|2666
1751011800000|2025-06-27 08:10:00|8759.7|8753.7|8757.7|8751.7|8760.7|8754.7|8753.7|8747.7|2846
1751012100000|2025-06-27 08:15:00|8758.7|8752.7|8760.7|8754.7|8764.7|8758.7|8757.7|8751.7|966
1751012400000|2025-06-27 08:20:00|8761.7|8755.7|8757.7|8751.7|8761.7|8755.7|8754.7|8748.7|638
1751012700000|2025-06-27 08:25:00|8756.7|8750.7|8758.7|8752.7|8761.7|8755.7|8756.7|8750.7|1205
1751013000000|2025-06-27 08:30:00|8764.7|8746.7|8765|8747|8766.9|8748.9|8764.5|8746.5|1
1751013300000|2025-06-27 08:35:00|8764.9|8746.9|8764.8|8746.8|8765.3|8747.3|8764.2|8746.2|15
1751013600000|2025-06-27 08:40:00|8764.9|8746.9|8765.4|8747.4|8766.1|8748.1|8764.9|8746.9|0
1751013900000|2025-06-27 08:45:00|8765.2|8747.2|8765.7|8747.7|8766.3|8748.3|8765|8747|0
1751014200000|2025-06-27 08:50:00|8765.6|8747.6|8766.4|8748.4|8766.4|8748.4|8765|8747|0
1751014500000|2025-06-27 08:55:00|8766.3|8748.3|8767.5|8749.5|8768|8750|8766.2|8748.2|0
1751014800000|2025-06-27 09:00:00|8767.6|8749.6|8766.8|8748.8|8768|8750|8766.6|8748.6|0
1751015100000|2025-06-27 09:05:00|8766.9|8748.9|8765.1|8747.1|8767.1|8749.1|8765.1|8747.1|0
1751015400000|2025-06-27 09:10:00|8765|8747|8763.8|8745.8|8765.1|8747.1|8763.8|8745.8|0
1751015700000|2025-06-27 09:15:00|8754.7|8748.7|8753.7|8747.7|8758.7|8752.7|8749.2|8743.2|301
1751016000000|2025-06-27 09:20:00|8753.2|8747.2|8750.2|8744.2|8753.2|8747.2|8750.2|8744.2|39
1751016300000|2025-06-27 09:25:00|8749.7|8743.7|8753.2|8747.2|8753.7|8747.7|8748.2|8742.2|101
1751016600000|2025-06-27 09:30:00|8754.2|8748.2|8750.2|8744.2|8754.2|8748.2|8749.2|8743.2|133
1751016900000|2025-06-27 09:35:00|8750.7|8744.7|8757.2|8751.2|8757.2|8751.2|8749.7|8743.7|62
1751017200000|2025-06-27 09:40:00|8756.7|8750.7|8758.2|8752.2|8758.7|8752.7|8755.2|8749.2|95
1751017500000|2025-06-27 09:45:00|8757.7|8751.7|8759.2|8753.2|8760.2|8754.2|8757.2|8751.2|136
1751017800000|2025-06-27 09:50:00|8759.7|8753.7|8757.2|8751.2|8760.2|8754.2|8757.2|8751.2|32
1751018100000|2025-06-27 09:55:00|8757.7|8751.7|8758.2|8752.2|8758.2|8752.2|8755.2|8749.2|28
1751018400000|2025-06-27 10:00:00|8757.7|8751.7|8759.7|8753.7|8759.7|8753.7|8753.2|8747.2|50
1751018700000|2025-06-27 10:05:00|8760.2|8754.2|8760.2|8754.2|8760.7|8754.7|8757.2|8751.2|87
1751019000000|2025-06-27 10:10:00|8760.7|8754.7|8758.2|8752.2|8761.2|8755.2|8756.2|8750.2|101
1751019300000|2025-06-27 10:15:00|8757.7|8751.7|8756.7|8750.7|8758.2|8752.2|8754.7|8748.7|35
1751019600000|2025-06-27 10:20:00|8756.2|8750.2|8755.7|8749.7|8758.2|8752.2|8754.2|8748.2|37
1751019900000|2025-06-27 10:25:00|8755.2|8749.2|8752.7|8746.7|8755.2|8749.2|8750.7|8744.7|24
1751020200000|2025-06-27 10:30:00|8752.2|8746.2|8755.2|8749.2|8755.2|8749.2|8752.2|8746.2|69
1751020500000|2025-06-27 10:35:00|8754.7|8748.7|8756.2|8750.2|8757.2|8751.2|8754.7|8748.7|18
1751020800000|2025-06-27 10:40:00|8755.7|8749.7|8756.7|8750.7|8757.2|8751.2|8755.2|8749.2|9
1751021100000|2025-06-27 10:45:00|8756.2|8750.2|8761.2|8755.2|8762.7|8756.7|8756.2|8750.2|59
1751021400000|2025-06-27 10:50:00|8760.7|8754.7|8761.7|8755.7|8762.7|8756.7|8758.7|8752.7|45
1751021700000|2025-06-27 10:55:00|8762.2|8756.2|8759.7|8753.7|8762.7|8756.7|8759.7|8753.7|10
1751022000000|2025-06-27 11:00:00|8760.2|8754.2|8762.7|8756.7|8764.2|8758.2|8759.7|8753.7|23
1751022300000|2025-06-27 11:05:00|8762.2|8756.2|8759.7|8753.7|8762.2|8756.2|8759.2|8753.2|50
1751022600000|2025-06-27 11:10:00|8760.2|8754.2|8759.2|8753.2|8760.2|8754.2|8756.7|8750.7|26
1751022900000|2025-06-27 11:15:00|8758.7|8752.7|8757.7|8751.7|8760.2|8754.2|8757.2|8751.2|82
1751023200000|2025-06-27 11:20:00|8758.2|8752.2|8757.2|8751.2|8759.2|8753.2|8755.2|8749.2|49
1751023500000|2025-06-27 11:25:00|8756.7|8750.7|8757.2|8751.2|8758.2|8752.2|8754.7|8748.7|43
1751023800000|2025-06-27 11:30:00|8756.7|8750.7|8756.2|8750.2|8758.2|8752.2|8755.7|8749.7|13
1751024100000|2025-06-27 11:35:00|8756.7|8750.7|8758.2|8752.2|8758.2|8752.2|8756.2|8750.2|20
1751024400000|2025-06-27 11:40:00|8757.2|8751.2|8759.7|8753.7|8761.2|8755.2|8756.7|8750.7|52
1751024700000|2025-06-27 11:45:00|8759.2|8753.2|8758.7|8752.7|8760.2|8754.2|8758.2|8752.2|8
1751025000000|2025-06-27 11:50:00|8759.2|8753.2|8761.2|8755.2|8761.2|8755.2|8758.7|8752.7|5
1751025300000|2025-06-27 11:55:00|8760.7|8754.7|8762.2|8756.2|8762.2|8756.2|8759.2|8753.2|17
1751025600000|2025-06-27 12:00:00|8761.7|8755.7|8758.2|8752.2|8761.7|8755.7|8757.2|8751.2|13
1751025900000|2025-06-27 12:05:00|8759.2|8753.2|8756.7|8750.7|8761.2|8755.2|8756.7|8750.7|36
1751026200000|2025-06-27 12:10:00|8756.2|8750.2|8760.7|8754.7|8761.2|8755.2|8755.2|8749.2|29
1751026500000|2025-06-27 12:15:00|8760.2|8754.2|8758.7|8752.7|8760.7|8754.7|8758.7|8752.7|9
1751026800000|2025-06-27 12:20:00|8758.2|8752.2|8766.2|8760.2|8767.2|8761.2|8757.7|8751.7|42
1751027100000|2025-06-27 12:25:00|8766.7|8760.7|8765.7|8759.7|8768.2|8762.2|8765.7|8759.7|42
1751027400000|2025-06-27 12:30:00|8765.2|8759.2|8767.2|8761.2|8768.2|8762.2|8760.7|8754.7|56
1751027700000|2025-06-27 12:35:00|8766.7|8760.7|8766.2|8760.2|8768.2|8762.2|8764.2|8758.2|41
1751028000000|2025-06-27 12:40:00|8766.7|8760.7|8762.2|8756.2|8766.7|8760.7|8760.2|8754.2|34
1751028300000|2025-06-27 12:45:00|8761.7|8755.7|8765.7|8759.7|8765.7|8759.7|8761.2|8755.2|27
1751028600000|2025-06-27 12:50:00|8765.2|8759.2|8757.2|8751.2|8765.2|8759.2|8752.7|8746.7|97
1751028900000|2025-06-27 12:55:00|8757.7|8751.7|8759.2|8753.2|8761.2|8755.2|8756.7|8750.7|48
1751029200000|2025-06-27 13:00:00|8758.7|8752.7|8757.7|8751.7|8760.7|8754.7|8756.7|8750.7|16
1751029500000|2025-06-27 13:05:00|8757.2|8751.2|8758.7|8752.7|8761.2|8755.2|8757.2|8751.2|17
1751029800000|2025-06-27 13:10:00|8759.2|8753.2|8754.2|8748.2|8759.2|8753.2|8752.2|8746.2|97
1751030100000|2025-06-27 13:15:00|8753.7|8747.7|8761.7|8755.7|8761.7|8755.7|8753.7|8747.7|77
1751030400000|2025-06-27 13:20:00|8762.2|8756.2|8761.7|8755.7|8763.7|8757.7|8760.7|8754.7|62
1751030700000|2025-06-27 13:25:00|8761.2|8755.2|8755.7|8749.7|8762.2|8756.2|8754.7|8748.7|38
1751031000000|2025-06-27 13:30:00|8756.2|8750.2|8749.2|8743.2|8759.2|8753.2|8744.2|8738.2|933
1751031300000|2025-06-27 13:35:00|8749.7|8743.7|8767.2|8761.2|8770.2|8764.2|8749.7|8743.7|478
1751031600000|2025-06-27 13:40:00|8767.7|8761.7|8776.7|8770.7|8780.7|8774.7|8767.2|8761.2|330
1751031900000|2025-06-27 13:45:00|8776.2|8770.2|8781.2|8775.2|8781.2|8775.2|8773.2|8767.2|212
1751032200000|2025-06-27 13:50:00|8782.2|8776.2|8766.2|8760.2|8782.7|8776.7|8766.2|8760.2|266
1751032500000|2025-06-27 13:55:00|8766.7|8760.7|8764.7|8758.7|8768.2|8762.2|8762.2|8756.2|180
1751032800000|2025-06-27 14:00:00|8765.7|8759.7|8767.7|8761.7|8774.2|8768.2|8763.2|8757.2|154
1751033100000|2025-06-27 14:05:00|8767.2|8761.2|8766.7|8760.7|8771.2|8765.2|8762.2|8756.2|207
1751033400000|2025-06-27 14:10:00|8767.2|8761.2|8757.2|8751.2|8768.7|8762.7|8756.2|8750.2|180
1751033700000|2025-06-27 14:15:00|8756.7|8750.7|8754.2|8748.2|8758.2|8752.2|8753.7|8747.7|181
1751034000000|2025-06-27 14:20:00|8753.7|8747.7|8748.2|8742.2|8756.2|8750.2|8748.2|8742.2|143
1751034300000|2025-06-27 14:25:00|8748.7|8742.7|8744.7|8738.7|8749.2|8743.2|8744.2|8738.2|466
1751034600000|2025-06-27 14:30:00|8745.2|8739.2|8738.7|8732.7|8746.2|8740.2|8735.2|8729.2|242
1751034900000|2025-06-27 14:35:00|8738.2|8732.2|8740.7|8734.7|8751.7|8745.7|8737.2|8731.2|330
1751035200000|2025-06-27 14:40:00|8740.2|8734.2|8742.7|8736.7|8744.2|8738.2|8739.7|8733.7|79
1751035500000|2025-06-27 14:45:00|8743.2|8737.2|8746.7|8740.7|8747.2|8741.2|8740.7|8734.7|59
1751035800000|2025-06-27 14:50:00|8747.2|8741.2|8746.2|8740.2|8747.2|8741.2|8744.2|8738.2|49
1751036100000|2025-06-27 14:55:00|8745.7|8739.7|8746.7|8740.7|8748.2|8742.2|8742.2|8736.2|121
1751036400000|2025-06-27 15:00:00|8745.7|8739.7|8746.7|8740.7|8750.7|8744.7|8745.7|8739.7|95
1751036700000|2025-06-27 15:05:00|8747.7|8741.7|8750.7|8744.7|8754.7|8748.7|8745.7|8739.7|63
1751037000000|2025-06-27 15:10:00|8752.7|8746.7|8760.7|8754.7|8764.7|8758.7|8751.7|8745.7|129
1751037300000|2025-06-27 15:15:00|8759.7|8753.7|8764.7|8758.7|8764.7|8758.7|8757.7|8751.7|78
1751037600000|2025-06-27 15:20:00|8763.7|8757.7|8765.7|8759.7|8769.7|8763.7|8763.7|8757.7|102
1751037900000|2025-06-27 15:25:00|8766.7|8760.7|8765.7|8759.7|8766.7|8760.7|8762.7|8756.7|73
1751038200000|2025-06-27 15:30:00|8764.7|8758.7|8760.7|8754.7|8764.7|8758.7|8760.7|8754.7|64
1751038500000|2025-06-27 15:35:00|8761.7|8755.7|8769.7|8763.7|8771.7|8765.7|8761.7|8755.7|124
1751038800000|2025-06-27 15:40:00|8770.7|8764.7|8768.7|8762.7|8772.7|8766.7|8767.7|8761.7|167
1751039100000|2025-06-27 15:45:00|8766.7|8760.7|8768.7|8762.7|8769.7|8763.7|8765.7|8759.7|89
1751039400000|2025-06-27 15:50:00|8767.7|8761.7|8774.7|8768.7|8774.7|8768.7|8766.7|8760.7|148
1751039700000|2025-06-27 15:55:00|8773.7|8767.7|8767.7|8761.7|8773.7|8767.7|8766.7|8760.7|144
1751040000000|2025-06-27 16:00:00|8766.7|8760.7|8769.7|8763.7|8769.7|8763.7|8765.7|8759.7|89
1751040300000|2025-06-27 16:05:00|8770.7|8764.7|8766.7|8760.7|8771.7|8765.7|8765.7|8759.7|132
1751040600000|2025-06-27 16:10:00|8765.7|8759.7|8766.7|8760.7|8768.7|8762.7|8765.7|8759.7|62
1751040900000|2025-06-27 16:15:00|8765.7|8759.7|8763.7|8757.7|8765.7|8759.7|8762.7|8756.7|42
1751041200000|2025-06-27 16:20:00|8762.7|8756.7|8764.7|8758.7|8764.7|8758.7|8761.7|8755.7|41
1751041500000|2025-06-27 16:25:00|8765.7|8759.7|8764.7|8758.7|8765.7|8759.7|8762.7|8756.7|34
1751041800000|2025-06-27 16:30:00|8765.7|8759.7|8763.7|8757.7|8766.7|8760.7|8763.7|8757.7|30
1751042100000|2025-06-27 16:35:00|8764.7|8758.7|8763.7|8757.7|8767.7|8761.7|8763.7|8757.7|54
1751042400000|2025-06-27 16:40:00|8762.7|8756.7|8761.7|8755.7|8764.7|8758.7|8761.7|8755.7|21
1751042700000|2025-06-27 16:45:00|8762.7|8756.7|8762.7|8756.7|8763.7|8757.7|8761.7|8755.7|58
1751043000000|2025-06-27 16:50:00|8761.7|8755.7|8762.7|8756.7|8763.7|8757.7|8761.7|8755.7|39
1751043300000|2025-06-27 16:55:00|8761.7|8755.7|8764.7|8758.7|8765.7|8759.7|8761.7|8755.7|30
1751043600000|2025-06-27 17:00:00|8763.7|8757.7|8760.7|8754.7|8763.7|8757.7|8760.7|8754.7|45
1751043900000|2025-06-27 17:05:00|8761.7|8755.7|8759.7|8753.7|8761.7|8755.7|8759.7|8753.7|35
1751044200000|2025-06-27 17:10:00|8760.7|8754.7|8760.7|8754.7|8763.7|8757.7|8760.7|8754.7|52
1751044500000|2025-06-27 17:15:00|8759.7|8753.7|8759.7|8753.7|8759.7|8753.7|8757.7|8751.7|48
1751044800000|2025-06-27 17:20:00|8758.7|8752.7|8757.7|8751.7|8759.7|8753.7|8756.7|8750.7|21
1751045100000|2025-06-27 17:25:00|8758.7|8752.7|8759.7|8753.7|8760.7|8754.7|8757.7|8751.7|47
1751045400000|2025-06-27 17:30:00|8758.7|8752.7|8758.7|8752.7|8760.7|8754.7|8758.7|8752.7|27
1751045700000|2025-06-27 17:35:00|8757.7|8751.7|8759.7|8753.7|8759.7|8753.7|8757.7|8751.7|25
1751046000000|2025-06-27 17:40:00|8758.7|8752.7|8752.7|8746.7|8759.7|8753.7|8749.7|8743.7|326
1751046300000|2025-06-27 17:45:00|8750.7|8744.7|8739.7|8733.7|8750.7|8744.7|8738.7|8732.7|123
1751046600000|2025-06-27 17:50:00|8738.7|8732.7|8739.7|8733.7|8742.7|8736.7|8738.7|8732.7|43
1751046900000|2025-06-27 17:55:00|8737.7|8731.7|8742.7|8736.7|8744.7|8738.7|8731.7|8725.7|121
1751047200000|2025-06-27 18:00:00|8744.7|8738.7|8745.7|8739.7|8746.7|8740.7|8742.7|8736.7|17
1751047500000|2025-06-27 18:05:00|8746.7|8740.7|8746.7|8740.7|8746.7|8740.7|8745.7|8739.7|17
1751047800000|2025-06-27 18:10:00|8744.7|8738.7|8744.7|8738.7|8747.7|8741.7|8743.7|8737.7|115
1751048100000|2025-06-27 18:15:00|8745.7|8739.7|8743.7|8737.7|8746.7|8740.7|8740.7|8734.7|107
1751048400000|2025-06-27 18:20:00|8742.7|8736.7|8744.7|8738.7|8744.7|8738.7|8741.7|8735.7|35
1751048700000|2025-06-27 18:25:00|8745.7|8739.7|8739.7|8733.7|8745.7|8739.7|8739.7|8733.7|18
1751049000000|2025-06-27 18:30:00|8738.7|8732.7|8738.7|8732.7|8739.7|8733.7|8734.7|8728.7|99
1751049300000|2025-06-27 18:35:00|8737.7|8731.7|8733.7|8727.7|8737.7|8731.7|8732.7|8726.7|27
1751049600000|2025-06-27 18:40:00|8731.7|8725.7|8735.7|8729.7|8735.7|8729.7|8728.7|8722.7|135
1751049900000|2025-06-27 18:45:00|8736.7|8730.7|8737.7|8731.7|8738.7|8732.7|8735.7|8729.7|71
1751050200000|2025-06-27 18:50:00|8736.7|8730.7|8736.7|8730.7|8736.7|8730.7|8734.7|8728.7|23
1751050500000|2025-06-27 18:55:00|8738.7|8732.7|8744.2|8726.2|8744.2|8734.7|8734.7|8726.2|183
1751050800000|2025-06-27 19:00:00|8743.5|8725.5|8746.8|8728.8|8746.9|8728.9|8743.1|8725.1|0
1751051100000|2025-06-27 19:05:00|8746.7|8728.7|8749|8731|8750.2|8732.2|8746.3|8728.3|0
1751051400000|2025-06-27 19:10:00|8749.1|8731.1|8753.8|8735.8|8753.8|8735.8|8749|8731|0
1751051700000|2025-06-27 19:15:00|8753.7|8735.7|8753.3|8735.3|8754.1|8736.1|8753|8735|0
1751052000000|2025-06-27 19:20:00|8753.4|8735.4|8754.9|8736.9|8754.9|8736.9|8753.3|8735.3|0
1751052300000|2025-06-27 19:25:00|8754.8|8736.8|8756.7|8738.7|8758.1|8740.1|8754.8|8736.8|0
1751052600000|2025-06-27 19:30:00|8756.8|8738.8|8758.8|8740.8|8758.8|8740.8|8756.7|8738.7|0
1751052900000|2025-06-27 19:35:00|8758.7|8740.7|8758.4|8740.4|8759.1|8741.1|8757.1|8739.1|0
1751053200000|2025-06-27 19:40:00|8758.5|8740.5|8759.8|8741.8|8760|8742|8758.5|8740.5|0
1751053500000|2025-06-27 19:45:00|8759.9|8741.9|8761.2|8743.2|8762.4|8744.4|8759.8|8741.8|0
1751053800000|2025-06-27 19:50:00|8761.5|8743.5|8766.2|8748.2|8767.8|8749.8|8761.3|8743.3|0
1751054100000|2025-06-27 19:55:00|8766.3|8748.3|8763.4|8745.4|8771|8753|8762.4|8744.4|0
1751054400000|2025-06-27 20:00:00|8763.6|8745.6|8760.4|8742.4|8763.6|8745.6|8758|8740|0
1751054700000|2025-06-27 20:05:00|8760.2|8742.2|8761|8743|8761.5|8743.5|8759.3|8741.3|0
1751055000000|2025-06-27 20:10:00|8760.8|8742.8|8760.2|8742.2|8761.7|8743.7|8759.3|8741.3|0
1751055300000|2025-06-27 20:15:00|8760.4|8742.4|8760.6|8742.6|8761.2|8743.2|8759.7|8741.7|0
1751055600000|2025-06-27 20:20:00|8760.4|8742.4|8758.8|8740.8|8760.8|8742.8|8758.8|8740.8|0
1751055900000|2025-06-27 20:25:00|8759|8741|8758.8|8740.8|8759.5|8741.5|8757.8|8739.8|0
1751056200000|2025-06-27 20:30:00|8758.7|8740.7|8760.8|8742.8|8761.9|8743.9|8758.6|8740.6|0
1751056500000|2025-06-27 20:35:00|8760.6|8742.6|8760.4|8742.4|8761|8743|8759.7|8741.7|0
1751056800000|2025-06-27 20:40:00|8760.6|8742.6|8759.5|8741.5|8761|8743|8759.5|8741.5|0
1751057100000|2025-06-27 20:45:00|8759.7|8741.7|8760.4|8742.4|8760.6|8742.6|8758.6|8740.6|0
1751057400000|2025-06-27 20:50:00|8760.2|8742.2|8761|8743|8761.7|8743.7|8760.2|8742.2|0
1751057700000|2025-06-27 20:55:00|8760.8|8742.8|8761.8|8743.8|8761.9|8743.9|8760.2|8742.2|0
1751234400000|2025-06-29 22:00:00|8768.9|8750.9|8769.4|8751.4|8770.5|8752.5|8768.9|8750.9|0
1751234700000|2025-06-29 22:05:00|8769.3|8751.3|8770.7|8752.7|8772.7|8754.7|8766.8|8748.8|0
1751235000000|2025-06-29 22:10:00|8770.6|8752.6|8770.3|8752.3|8770.8|8752.8|8769|8751|0
1751235300000|2025-06-29 22:15:00|8770.4|8752.4|8771.6|8753.6|8771.9|8753.9|8770.1|8752.1|0
1751235600000|2025-06-29 22:20:00|8771.8|8753.8|8772.5|8754.5|8772.7|8754.7|8771.6|8753.6|0
1751235900000|2025-06-29 22:25:00|8772.4|8754.4|8776.2|8758.2|8776.2|8758.2|8772.1|8754.1|0
1751236200000|2025-06-29 22:30:00|8776.3|8758.3|8776.8|8758.8|8777.6|8759.6|8775.7|8757.7|0
1751236500000|2025-06-29 22:35:00|8776.7|8758.7|8777.4|8759.4|8778.1|8760.1|8776.7|8758.7|0
1751236800000|2025-06-29 22:40:00|8777.5|8759.5|8777.3|8759.3|8778.4|8760.4|8777|8759|0
1751237100000|2025-06-29 22:45:00|8777.2|8759.2|8777.7|8759.7|8777.7|8759.7|8776.2|8758.2|0
1751237400000|2025-06-29 22:50:00|8777.8|8759.8|8779.3|8761.3|8779.6|8761.6|8777.3|8759.3|0
1751237700000|2025-06-29 22:55:00|8779.2|8761.2|8778.7|8760.7|8782.2|8764.2|8778.7|8760.7|0
1751238000000|2025-06-29 23:00:00|8778.8|8760.8|8781.5|8763.5|8781.5|8763.5|8778.3|8760.3|0
1751238300000|2025-06-29 23:05:00|8781.4|8763.4|8782|8764|8782.8|8764.8|8781.1|8763.1|0
1751238600000|2025-06-29 23:10:00|8782.1|8764.1|8782.6|8764.6|8783.7|8765.7|8781.7|8763.7|0
1751238900000|2025-06-29 23:15:00|8783|8765|8782.8|8764.8|8783.5|8765.5|8782.4|8764.4|0
1751239200000|2025-06-29 23:20:00|8782.9|8764.9|8781.7|8763.7|8782.9|8764.9|8780.9|8762.9|0
1751239500000|2025-06-29 23:25:00|8781.8|8763.8|8781.5|8763.5|8782.4|8764.4|8781.1|8763.1|0
1751239800000|2025-06-29 23:30:00|8781.7|8763.7|8780.4|8762.4|8781.7|8763.7|8780.4|8762.4|0
1751240100000|2025-06-29 23:35:00|8780.3|8762.3|8778.7|8760.7|8780.9|8762.9|8778.5|8760.5|0
1751240400000|2025-06-29 23:40:00|8778.8|8760.8|8778.1|8760.1|8779.8|8761.8|8778.1|8760.1|0
1751240700000|2025-06-29 23:45:00|8778.2|8760.2|8778.7|8760.7|8779.3|8761.3|8777.5|8759.5|0
1751241000000|2025-06-29 23:50:00|8778.8|8760.8|8778.7|8760.7|8779.1|8761.1|8777.1|8759.1|0
1751241300000|2025-06-29 23:55:00|8778.6|8760.6|8777.6|8759.6|8778.9|8760.9|8776.9|8758.9|0
1751241600000|2025-06-30 00:00:00|8777.4|8759.4|8777.1|8759.1|8778.4|8760.4|8776.4|8758.4|0
1751241900000|2025-06-30 00:05:00|8777.2|8759.2|8777.7|8759.7|8778|8760|8776|8758|0
1751242200000|2025-06-30 00:10:00|8777.6|8759.6|8777.8|8759.8|8778.1|8760.1|8776.5|8758.5|0
1751242500000|2025-06-30 00:15:00|8778|8760|8777.4|8759.4|8778.4|8760.4|8776.7|8758.7|0
1751242800000|2025-06-30 00:20:00|8777.5|8759.5|8776.9|8758.9|8777.7|8759.7|8776.4|8758.4|0
1751243100000|2025-06-30 00:25:00|8776.7|8758.7|8777.7|8759.7|8778.4|8760.4|8776.5|8758.5|0
1751243400000|2025-06-30 00:30:00|8777.8|8759.8|8779.7|8761.7|8779.8|8761.8|8777.4|8759.4|0
1751243700000|2025-06-30 00:35:00|8779.6|8761.6|8779.8|8761.8|8780.1|8762.1|8779|8761|0
1751244000000|2025-06-30 00:40:00|8779.9|8761.9|8779.1|8761.1|8780.3|8762.3|8779|8761|0
1751244300000|2025-06-30 00:45:00|8779.2|8761.2|8778.9|8760.9|8779.5|8761.5|8778.4|8760.4|0
1751244600000|2025-06-30 00:50:00|8778.8|8760.8|8778.6|8760.6|8778.8|8760.8|8778.1|8760.1|0
1751244900000|2025-06-30 00:55:00|8778.4|8760.4|8778.4|8760.4|8778.9|8760.9|8778.3|8760.3|0
1751245200000|2025-06-30 01:00:00|8778.2|8760.2|8777.2|8759.2|8778.3|8760.3|8776.3|8758.3|0
1751245500000|2025-06-30 01:05:00|8777.1|8759.1|8767.2|8749.2|8777.7|8759.7|8767.2|8749.2|0
1751245800000|2025-06-30 01:10:00|8767|8749|8766.4|8748.4|8767|8749|8765.9|8747.9|0
1751246100000|2025-06-30 01:15:00|8766.3|8748.3|8771.8|8765.8|8779.8|8773.8|8764.8|8748.3|787
1751246400000|2025-06-30 01:20:00|8772.8|8766.8|8753.8|8747.8|8772.8|8766.8|8753.8|8747.8|470
1751246700000|2025-06-30 01:25:00|8754.8|8748.8|8759.8|8753.8|8760.8|8754.8|8754.8|8748.8|442
1751247000000|2025-06-30 01:30:00|8761.8|8755.8|8732.8|8726.8|8761.8|8755.8|8724.8|8718.8|2909
1751247300000|2025-06-30 01:35:00|8731.8|8725.8|8739.8|8733.8|8757.8|8751.8|8719.8|8713.8|1674
1751247600000|2025-06-30 01:40:00|8738.8|8732.8|8722.8|8716.8|8750.8|8744.8|8721.8|8715.8|1395
1751247900000|2025-06-30 01:45:00|8723.8|8717.8|8716.8|8710.8|8730.8|8724.8|8711.8|8705.8|1026
1751248200000|2025-06-30 01:50:00|8714.8|8708.8|8727.8|8721.8|8733.8|8727.8|8713.8|8707.8|781
1751248500000|2025-06-30 01:55:00|8728.8|8722.8|8706.8|8700.8|8730.8|8724.8|8705.8|8699.8|999
1751248800000|2025-06-30 02:00:00|8707.8|8701.8|8693.8|8687.8|8708.8|8702.8|8684.8|8678.8|1179
1751249100000|2025-06-30 02:05:00|8694.8|8688.8|8691.8|8685.8|8697.8|8691.8|8686.8|8680.8|833
1751249400000|2025-06-30 02:10:00|8692.8|8686.8|8706.8|8700.8|8708.8|8702.8|8689.8|8683.8|879
1751249700000|2025-06-30 02:15:00|8707.8|8701.8|8710.8|8704.8|8715.8|8709.8|8705.8|8699.8|742
1751250000000|2025-06-30 02:20:00|8711.8|8705.8|8715.8|8709.8|8724.8|8718.8|8710.8|8704.8|664
1751250300000|2025-06-30 02:25:00|8716.8|8710.8|8712.8|8706.8|8717.8|8711.8|8707.8|8701.8|582
1751250600000|2025-06-30 02:30:00|8711.8|8705.8|8709.8|8703.8|8716.8|8710.8|8704.8|8698.8|743
1751250900000|2025-06-30 02:35:00|8708.8|8702.8|8709.8|8703.8|8718.8|8712.8|8706.8|8700.8|520
1751251200000|2025-06-30 02:40:00|8707.8|8701.8|8724.8|8718.8|8729.8|8723.8|8701.8|8695.8|597
1751251500000|2025-06-30 02:45:00|8723.8|8717.8|8723.8|8717.8|8724.8|8718.8|8715.8|8709.8|569
1751251800000|2025-06-30 02:50:00|8724.8|8718.8|8729.8|8723.8|8733.8|8727.8|8718.8|8712.8|581
1751252100000|2025-06-30 02:55:00|8730.8|8724.8|8724.8|8718.8|8734.8|8728.8|8723.8|8717.8|467
1751252400000|2025-06-30 03:00:00|8722.8|8716.8|8713.8|8707.8|8724.8|8718.8|8711.8|8705.8|643
1751252700000|2025-06-30 03:05:00|8714.8|8708.8|8701.8|8695.8|8714.8|8708.8|8700.8|8694.8|562
1751253000000|2025-06-30 03:10:00|8700.8|8694.8|8698.8|8692.8|8701.8|8695.8|8690.8|8684.8|1119
1751253300000|2025-06-30 03:15:00|8699.8|8693.8|8703.8|8697.8|8709.8|8703.8|8698.8|8692.8|571
1751253600000|2025-06-30 03:20:00|8702.8|8696.8|8710.8|8704.8|8713.8|8707.8|8701.8|8695.8|401
1751253900000|2025-06-30 03:25:00|8709.8|8703.8|8703.8|8697.8|8714.8|8708.8|8702.8|8696.8|312
1751254200000|2025-06-30 03:30:00|8704.8|8698.8|8701.7|8695.7|8704.8|8698.8|8694.8|8688.8|269
1751254500000|2025-06-30 03:35:00|8702.7|8696.7|8710.7|8704.7|8713.7|8707.7|8701.7|8695.7|375
1751254800000|2025-06-30 03:40:00|8709.7|8703.7|8710.7|8704.7|8713.7|8707.7|8707.7|8701.7|262
1751255100000|2025-06-30 03:45:00|8711.7|8705.7|8717.7|8711.7|8719.7|8713.7|8711.7|8705.7|560
1751255400000|2025-06-30 03:50:00|8718.7|8712.7|8719.7|8713.7|8722.7|8716.7|8717.7|8711.7|295
1751255700000|2025-06-30 03:55:00|8720.7|8714.7|8719.7|8713.7|8721.7|8715.7|8717.7|8711.7|289
1751256000000|2025-06-30 04:00:00|8726.7|8708.7|8727.2|8709.2|8727.5|8709.5|8726.5|8708.5|1
1751256300000|2025-06-30 04:05:00|8727.3|8709.3|8727.6|8709.6|8727.8|8709.8|8727.2|8709.2|0
1751256600000|2025-06-30 04:10:00|8727.7|8709.7|8727.3|8709.3|8728.1|8710.1|8726.9|8708.9|0
1751256900000|2025-06-30 04:15:00|8727.2|8709.2|8727.1|8709.1|8727.3|8709.3|8726.9|8708.9|0
1751257200000|2025-06-30 04:20:00|8727|8709|8727.1|8709.1|8727.2|8709.2|8726.9|8708.9|0
1751257500000|2025-06-30 04:25:00|8727|8709|8727.1|8709.1|8727.2|8709.2|8727|8709|0
1751257800000|2025-06-30 04:30:00|8727.2|8709.2|8727.2|8709.2|8727.4|8709.4|8727|8709|0
1751258100000|2025-06-30 04:35:00|8727.3|8709.3|8728.4|8710.4|8728.6|8710.6|8727.3|8709.3|0
1751258400000|2025-06-30 04:40:00|8728.5|8710.5|8728.2|8710.2|8728.6|8710.6|8728.2|8710.2|0
1751258700000|2025-06-30 04:45:00|8728.1|8710.1|8727.7|8709.7|8728.3|8710.3|8727.7|8709.7|0
1751259000000|2025-06-30 04:50:00|8727.9|8709.9|8726.8|8708.8|8727.9|8709.9|8726.7|8708.7|0
1751259300000|2025-06-30 04:55:00|8727|8709|8726.5|8708.5|8727|8709|8726.1|8708.1|3
1751259600000|2025-06-30 05:00:00|8718.7|8712.7|8720.7|8714.7|8731.7|8725.7|8716.7|8710.7|952
1751259900000|2025-06-30 05:05:00|8719.7|8713.7|8731.7|8725.7|8731.7|8725.7|8719.7|8713.7|491
1751260200000|2025-06-30 05:10:00|8732.7|8726.7|8727.7|8721.7|8738.7|8732.7|8727.7|8721.7|624
1751260500000|2025-06-30 05:15:00|8728.7|8722.7|8735.7|8729.7|8738.7|8732.7|8725.7|8719.7|498
1751260800000|2025-06-30 05:20:00|8736.7|8730.7|8740.7|8734.7|8745.7|8739.7|8735.7|8729.7|706
1751261100000|2025-06-30 05:25:00|8741.7|8735.7|8739.7|8733.7|8745.7|8739.7|8738.7|8732.7|1327
1751261400000|2025-06-30 05:30:00|8738.7|8732.7|8728.7|8722.7|8738.7|8732.7|8726.7|8720.7|1077
1751261700000|2025-06-30 05:35:00|8729.7|8723.7|8728.7|8722.7|8736.7|8730.7|8728.7|8722.7|322
1751262000000|2025-06-30 05:40:00|8727.7|8721.7|8727.7|8721.7|8730.7|8724.7|8722.7|8716.7|349
1751262300000|2025-06-30 05:45:00|8726.7|8720.7|8724.7|8718.7|8730.7|8724.7|8724.7|8718.7|228
1751262600000|2025-06-30 05:50:00|8723.7|8717.7|8733.7|8727.7|8734.7|8728.7|8721.7|8715.7|393
1751262900000|2025-06-30 05:55:00|8731.7|8725.7|8723.7|8717.7|8731.7|8725.7|8722.7|8716.7|258
1751263200000|2025-06-30 06:00:00|8724.7|8718.7|8732.7|8726.7|8736.7|8730.7|8720.7|8714.7|354
1751263500000|2025-06-30 06:05:00|8731.7|8725.7|8736.7|8730.7|8739.7|8733.7|8731.7|8725.7|273
1751263800000|2025-06-30 06:10:00|8737.7|8731.7|8727.7|8721.7|8738.7|8732.7|8727.7|8721.7|300
1751264100000|2025-06-30 06:15:00|8728.7|8722.7|8732.7|8726.7|8734.7|8728.7|8725.7|8719.7|385
1751264400000|2025-06-30 06:20:00|8731.7|8725.7|8728.7|8722.7|8735.7|8729.7|8728.7|8722.7|303
1751264700000|2025-06-30 06:25:00|8727.7|8721.7|8731.7|8725.7|8734.7|8728.7|8726.7|8720.7|350
1751265000000|2025-06-30 06:30:00|8732.7|8726.7|8737.7|8731.7|8738.7|8732.7|8730.7|8724.7|400
1751265300000|2025-06-30 06:35:00|8735.7|8729.7|8735.7|8729.7|8741.7|8735.7|8734.7|8728.7|276
1751265600000|2025-06-30 06:40:00|8734.7|8728.7|8735.7|8729.7|8739.7|8733.7|8732.7|8726.7|472
1751265900000|2025-06-30 06:45:00|8734.7|8728.7|8732.7|8726.7|8736.7|8730.7|8730.7|8724.7|459
1751266200000|2025-06-30 06:50:00|8731.7|8725.7|8737.7|8731.7|8739.7|8733.7|8729.7|8723.7|701
1751266500000|2025-06-30 06:55:00|8738.7|8732.7|8731.7|8725.7|8739.7|8733.7|8729.7|8723.7|796
1751266800000|2025-06-30 07:00:00|8732.7|8726.7|8727.7|8721.7|8738.7|8732.7|8727.7|8721.7|738
1751267100000|2025-06-30 07:05:00|8726.7|8720.7|8723.7|8717.7|8727.7|8721.7|8716.7|8710.7|990
1751267400000|2025-06-30 07:10:00|8724.7|8718.7|8721.7|8715.7|8727.7|8721.7|8717.7|8711.7|554
1751267700000|2025-06-30 07:15:00|8722.7|8716.7|8719.7|8713.7|8722.7|8716.7|8717.7|8711.7|408
1751268000000|2025-06-30 07:20:00|8718.7|8712.7|8719.7|8713.7|8722.7|8716.7|8716.7|8710.7|318
1751268300000|2025-06-30 07:25:00|8718.7|8712.7|8718.7|8712.7|8722.7|8716.7|8715.7|8709.7|366
1751268600000|2025-06-30 07:30:00|8717.7|8711.7|8706.7|8700.7|8717.7|8711.7|8705.7|8699.7|1028
1751268900000|2025-06-30 07:35:00|8705.7|8699.7|8699.7|8693.7|8705.7|8699.7|8698.7|8692.7|1065
1751269200000|2025-06-30 07:40:00|8698.7|8692.7|8681.7|8675.7|8699.7|8693.7|8680.7|8674.7|1772
1751269500000|2025-06-30 07:45:00|8682.7|8676.7|8679.7|8673.7|8687.7|8681.7|8678.7|8672.7|1476
1751269800000|2025-06-30 07:50:00|8678.7|8672.7|8674.7|8668.7|8683.7|8677.7|8674.7|8668.7|1846
1751270100000|2025-06-30 07:55:00|8673.7|8667.7|8678.7|8672.7|8679.7|8673.7|8670.7|8664.7|2126
1751270400000|2025-06-30 08:00:00|8679.7|8673.7|8671.7|8665.7|8682.7|8676.7|8669.7|8663.7|2150
1751270700000|2025-06-30 08:05:00|8673.7|8667.7|8665.7|8659.7|8679.7|8673.7|8663.7|8657.7|2996
1751271000000|2025-06-30 08:10:00|8666.7|8660.7|8682.7|8676.7|8683.7|8677.7|8665.7|8659.7|2602
1751271300000|2025-06-30 08:15:00|8683.7|8677.7|8691.7|8685.7|8693.7|8687.7|8683.7|8677.7|1156
1751271600000|2025-06-30 08:20:00|8692.7|8686.7|8689.7|8683.7|8695.7|8689.7|8687.7|8681.7|701
1751271900000|2025-06-30 08:25:00|8690.7|8684.7|8690.7|8684.7|8698.7|8692.7|8688.7|8682.7|762
1751272200000|2025-06-30 08:30:00|8696.7|8678.7|8695.3|8677.3|8696.8|8678.8|8694.9|8676.9|0
1751272500000|2025-06-30 08:35:00|8695.4|8677.4|8696|8678|8696.3|8678.3|8695.2|8677.2|0
1751272800000|2025-06-30 08:40:00|8696.1|8678.1|8695.7|8677.7|8697|8679|8695.1|8677.1|12
1751273100000|2025-06-30 08:45:00|8695.6|8677.6|8695.7|8677.7|8696.6|8678.6|8695.2|8677.2|0
1751273400000|2025-06-30 08:50:00|8695.9|8677.9|8695.6|8677.6|8696.6|8678.6|8695.2|8677.2|0
1751273700000|2025-06-30 08:55:00|8695.5|8677.5|8695|8677|8695.7|8677.7|8694.8|8676.8|0
1751274000000|2025-06-30 09:00:00|8694.9|8676.9|8694.6|8676.6|8695.7|8677.7|8693.9|8675.9|0
1751274300000|2025-06-30 09:05:00|8694.7|8676.7|8696|8678|8696.5|8678.5|8694.7|8676.7|0
1751274600000|2025-06-30 09:10:00|8696.1|8678.1|8697|8679|8697.1|8679.1|8695.6|8677.6|0
1751274900000|2025-06-30 09:15:00|8697.1|8679.1|8700.2|8694.2|8704.2|8698.2|8695.7|8678.9|212
1751275200000|2025-06-30 09:20:00|8699.7|8693.7|8700.7|8694.7|8703.2|8697.2|8697.7|8691.7|126
1751275500000|2025-06-30 09:25:00|8701.2|8695.2|8699.2|8693.2|8702.2|8696.2|8698.7|8692.7|50
1751275800000|2025-06-30 09:30:00|8698.7|8692.7|8694.2|8688.2|8699.2|8693.2|8693.7|8687.7|78
1751276100000|2025-06-30 09:35:00|8693.7|8687.7|8691.7|8685.7|8694.7|8688.7|8689.7|8683.7|119
1751276400000|2025-06-30 09:40:00|8692.2|8686.2|8689.2|8683.2|8692.7|8686.7|8688.7|8682.7|61
1751276700000|2025-06-30 09:45:00|8688.7|8682.7|8682.7|8676.7|8689.7|8683.7|8682.2|8676.2|193
1751277000000|2025-06-30 09:50:00|8682.2|8676.2|8681.2|8675.2|8685.2|8679.2|8679.2|8673.2|172
1751277300000|2025-06-30 09:55:00|8680.2|8674.2|8676.2|8670.2|8680.7|8674.7|8675.7|8669.7|70
1751277600000|2025-06-30 10:00:00|8675.2|8669.2|8677.2|8671.2|8678.2|8672.2|8674.2|8668.2|98
1751277900000|2025-06-30 10:05:00|8676.7|8670.7|8681.2|8675.2|8682.7|8676.7|8675.7|8669.7|47
1751278200000|2025-06-30 10:10:00|8680.7|8674.7|8681.7|8675.7|8684.2|8678.2|8677.7|8671.7|45
1751278500000|2025-06-30 10:15:00|8681.2|8675.2|8688.7|8682.7|8689.7|8683.7|8680.2|8674.2|20
1751278800000|2025-06-30 10:20:00|8689.2|8683.2|8694.2|8688.2|8694.2|8688.2|8688.2|8682.2|12
1751279100000|2025-06-30 10:25:00|8694.7|8688.7|8690.2|8684.2|8694.7|8688.7|8689.7|8683.7|65
1751279400000|2025-06-30 10:30:00|8689.7|8683.7|8692.7|8686.7|8692.7|8686.7|8689.2|8683.2|11
1751279700000|2025-06-30 10:35:00|8692.2|8686.2|8693.2|8687.2|8694.2|8688.2|8692.2|8686.2|15
1751280000000|2025-06-30 10:40:00|8693.7|8687.7|8693.2|8687.2|8695.2|8689.2|8691.2|8685.2|11
1751280300000|2025-06-30 10:45:00|8693.7|8687.7|8695.2|8689.2|8697.2|8691.2|8693.7|8687.7|54
1751280600000|2025-06-30 10:50:00|8695.7|8689.7|8695.2|8689.2|8697.2|8691.2|8695.2|8689.2|59
1751280900000|2025-06-30 10:55:00|8695.7|8689.7|8694.7|8688.7|8695.7|8689.7|8691.2|8685.2|49
1751281200000|2025-06-30 11:00:00|8694.2|8688.2|8696.7|8690.7|8698.7|8692.7|8694.2|8688.2|13
1751281500000|2025-06-30 11:05:00|8696.2|8690.2|8695.7|8689.7|8698.7|8692.7|8695.7|8689.7|7
1751281800000|2025-06-30 11:10:00|8695.2|8689.2|8693.2|8687.2|8695.7|8689.7|8693.2|8687.2|7
1751282100000|2025-06-30 11:15:00|8692.2|8686.2|8693.2|8687.2|8693.2|8687.2|8690.7|8684.7|24
1751282400000|2025-06-30 11:20:00|8692.7|8686.7|8694.2|8688.2|8695.2|8689.2|8692.2|8686.2|4
1751282700000|2025-06-30 11:25:00|8694.7|8688.7|8695.2|8689.2|8695.7|8689.7|8694.2|8688.2|40
1751283000000|2025-06-30 11:30:00|8694.2|8688.2|8694.7|8688.7|8695.2|8689.2|8692.2|8686.2|11
1751283300000|2025-06-30 11:35:00|8694.2|8688.2|8695.2|8689.2|8695.7|8689.7|8693.2|8687.2|9
1751283600000|2025-06-30 11:40:00|8695.7|8689.7|8698.7|8692.7|8698.7|8692.7|8695.7|8689.7|7
1751283900000|2025-06-30 11:45:00|8698.2|8692.2|8697.7|8691.7|8699.2|8693.2|8697.2|8691.2|11
1751284200000|2025-06-30 11:50:00|8698.2|8692.2|8698.2|8692.2|8698.7|8692.7|8697.2|8691.2|40
1751284500000|2025-06-30 11:55:00|8697.7|8691.7|8698.2|8692.2|8698.2|8692.2|8694.2|8688.2|31
1751284800000|2025-06-30 12:00:00|8698.7|8692.7|8697.2|8691.2|8699.2|8693.2|8696.2|8690.2|98
1751285100000|2025-06-30 12:05:00|8696.7|8690.7|8696.2|8690.2|8697.7|8691.7|8696.2|8690.2|6
1751285400000|2025-06-30 12:10:00|8695.7|8689.7|8695.7|8689.7|8696.2|8690.2|8694.2|8688.2|51
1751285700000|2025-06-30 12:15:00|8695.2|8689.2|8694.7|8688.7|8695.2|8689.2|8692.2|8686.2|37
1751286000000|2025-06-30 12:20:00|8695.2|8689.2|8689.2|8683.2|8695.2|8689.2|8687.7|8681.7|48
1751286300000|2025-06-30 12:25:00|8689.7|8683.7|8688.7|8682.7|8690.2|8684.2|8686.7|8680.7|17
1751286600000|2025-06-30 12:30:00|8688.2|8682.2|8688.2|8682.2|8688.2|8682.2|8685.2|8679.2|16
1751286900000|2025-06-30 12:35:00|8687.7|8681.7|8685.7|8679.7|8688.2|8682.2|8684.7|8678.7|17
1751287200000|2025-06-30 12:40:00|8685.2|8679.2|8686.2|8680.2|8686.7|8680.7|8684.2|8678.2|36
1751287500000|2025-06-30 12:45:00|8685.2|8679.2|8682.2|8676.2|8686.2|8680.2|8681.2|8675.2|108
1751287800000|2025-06-30 12:50:00|8682.7|8676.7|8682.7|8676.7|8683.2|8677.2|8681.2|8675.2|15
1751288100000|2025-06-30 12:55:00|8683.2|8677.2|8682.2|8676.2|8684.2|8678.2|8679.7|8673.7|55
1751288400000|2025-06-30 13:00:00|8681.7|8675.7|8684.2|8678.2|8685.2|8679.2|8681.2|8675.2|27
1751288700000|2025-06-30 13:05:00|8684.7|8678.7|8681.7|8675.7|8684.7|8678.7|8681.7|8675.7|18
1751289000000|2025-06-30 13:10:00|8681.2|8675.2|8681.2|8675.2|8682.7|8676.7|8680.2|8674.2|10
1751289300000|2025-06-30 13:15:00|8681.7|8675.7|8681.2|8675.2|8682.2|8676.2|8678.7|8672.7|24
1751289600000|2025-06-30 13:20:00|8681.7|8675.7|8683.2|8677.2|8684.2|8678.2|8681.2|8675.2|36
1751289900000|2025-06-30 13:25:00|8682.7|8676.7|8682.2|8676.2|8684.2|8678.2|8680.7|8674.7|45
1751290200000|2025-06-30 13:30:00|8683.2|8677.2|8665.7|8659.7|8683.7|8677.7|8659.2|8653.2|783
1751290500000|2025-06-30 13:35:00|8666.2|8660.2|8670.2|8664.2|8676.2|8670.2|8657.2|8651.2|257
1751290800000|2025-06-30 13:40:00|8670.7|8664.7|8668.7|8662.7|8673.2|8667.2|8664.7|8658.7|81
1751291100000|2025-06-30 13:45:00|8669.2|8663.2|8668.2|8662.2|8673.2|8667.2|8666.2|8660.2|179
1751291400000|2025-06-30 13:50:00|8669.2|8663.2|8680.7|8674.7|8680.7|8674.7|8669.2|8663.2|188
1751291700000|2025-06-30 13:55:00|8680.2|8674.2|8683.2|8677.2|8683.7|8677.7|8678.2|8672.2|197
1751292000000|2025-06-30 14:00:00|8683.7|8677.7|8685.2|8679.2|8685.2|8679.2|8678.7|8672.7|148
1751292300000|2025-06-30 14:05:00|8685.7|8679.7|8689.2|8683.2|8691.2|8685.2|8685.2|8679.2|218
1751292600000|2025-06-30 14:10:00|8690.2|8684.2|8688.7|8682.7|8692.2|8686.2|8686.2|8680.2|135
1751292900000|2025-06-30 14:15:00|8689.2|8683.2|8694.2|8688.2|8694.2|8688.2|8689.2|8683.2|115
1751293200000|2025-06-30 14:20:00|8693.7|8687.7|8696.2|8690.2|8698.2|8692.2|8689.7|8683.7|232
1751293500000|2025-06-30 14:25:00|8696.7|8690.7|8703.7|8697.7|8704.2|8698.2|8695.2|8689.2|94
1751293800000|2025-06-30 14:30:00|8704.2|8698.2|8704.2|8698.2|8708.2|8702.2|8702.2|8696.2|238
1751294100000|2025-06-30 14:35:00|8704.7|8698.7|8703.2|8697.2|8706.7|8700.7|8702.2|8696.2|110
1751294400000|2025-06-30 14:40:00|8703.7|8697.7|8711.2|8705.2|8711.2|8705.2|8702.2|8696.2|192
1751294700000|2025-06-30 14:45:00|8710.7|8704.7|8711.2|8705.2|8714.2|8708.2|8710.2|8704.2|217
1751295000000|2025-06-30 14:50:00|8710.7|8704.7|8708.2|8702.2|8713.7|8707.7|8707.2|8701.2|191
1751295300000|2025-06-30 14:55:00|8708.7|8702.7|8702.7|8696.7|8710.2|8704.2|8702.7|8696.7|176
1751295600000|2025-06-30 15:00:00|8703.7|8697.7|8710.7|8704.7|8711.7|8705.7|8702.7|8696.7|152
1751295900000|2025-06-30 15:05:00|8711.7|8705.7|8713.7|8707.7|8714.7|8708.7|8710.7|8704.7|146
1751296200000|2025-06-30 15:10:00|8714.7|8708.7|8710.7|8704.7|8717.7|8711.7|8710.7|8704.7|203
1751296500000|2025-06-30 15:15:00|8711.7|8705.7|8710.7|8704.7|8714.7|8708.7|8708.7|8702.7|107
1751296800000|2025-06-30 15:20:00|8709.7|8703.7|8708.7|8702.7|8710.7|8704.7|8708.7|8702.7|132
1751297100000|2025-06-30 15:25:00|8707.7|8701.7|8708.7|8702.7|8710.7|8704.7|8707.7|8701.7|135
1751297400000|2025-06-30 15:30:00|8709.7|8703.7|8711.7|8705.7|8712.7|8706.7|8707.7|8701.7|136
1751297700000|2025-06-30 15:35:00|8710.7|8704.7|8713.7|8707.7|8715.7|8709.7|8710.7|8704.7|270
1751298000000|2025-06-30 15:40:00|8712.7|8706.7|8713.7|8707.7|8716.7|8710.7|8711.7|8705.7|118
1751298300000|2025-06-30 15:45:00|8714.7|8708.7|8716.7|8710.7|8716.7|8710.7|8713.7|8707.7|161
1751298600000|2025-06-30 15:50:00|8717.7|8711.7|8716.7|8710.7|8718.7|8712.7|8716.7|8710.7|69
1751298900000|2025-06-30 15:55:00|8717.7|8711.7|8715.7|8709.7|8718.7|8712.7|8715.7|8709.7|70
1751299200000|2025-06-30 16:00:00|8716.7|8710.7|8719.7|8713.7|8719.7|8713.7|8716.7|8710.7|41
1751299500000|2025-06-30 16:05:00|8717.7|8711.7|8718.7|8712.7|8718.7|8712.7|8717.7|8711.7|43
1751299800000|2025-06-30 16:10:00|8717.7|8711.7|8714.7|8708.7|8717.7|8711.7|8713.7|8707.7|72
1751300100000|2025-06-30 16:15:00|8716.7|8710.7|8711.7|8705.7|8717.7|8711.7|8711.7|8705.7|73
1751300400000|2025-06-30 16:20:00|8712.7|8706.7|8710.7|8704.7|8712.7|8706.7|8710.7|8704.7|72
1751300700000|2025-06-30 16:25:00|8712.7|8706.7|8715.7|8709.7|8715.7|8709.7|8711.7|8705.7|63
1751301000000|2025-06-30 16:30:00|8716.7|8710.7|8714.7|8708.7|8717.7|8711.7|8713.7|8707.7|28
1751301300000|2025-06-30 16:35:00|8713.7|8707.7|8713.7|8707.7|8715.7|8709.7|8711.7|8705.7|54
1751301600000|2025-06-30 16:40:00|8714.7|8708.7|8716.7|8710.7|8718.7|8712.7|8714.7|8708.7|69
1751301900000|2025-06-30 16:45:00|8717.7|8711.7|8721.7|8715.7|8722.7|8716.7|8717.7|8711.7|82
1751302200000|2025-06-30 16:50:00|8722.7|8716.7|8723.7|8717.7|8724.7|8718.7|8722.7|8716.7|54
1751302500000|2025-06-30 16:55:00|8722.7|8716.7|8722.7|8716.7|8722.7|8716.7|8720.7|8714.7|28
1751302800000|2025-06-30 17:00:00|8723.7|8717.7|8724.7|8718.7|8725.7|8719.7|8723.7|8717.7|52
1751303100000|2025-06-30 17:05:00|8723.7|8717.7|8722.7|8716.7|8723.7|8717.7|8720.7|8714.7|37
1751303400000|2025-06-30 17:10:00|8723.7|8717.7|8721.7|8715.7|8723.7|8717.7|8720.7|8714.7|34
1751303700000|2025-06-30 17:15:00|8720.7|8714.7|8721.7|8715.7|8721.7|8715.7|8720.7|8714.7|35
1751304000000|2025-06-30 17:20:00|8719.7|8713.7|8722.7|8716.7|8722.7|8716.7|8719.7|8713.7|26
1751304300000|2025-06-30 17:25:00|8721.7|8715.7|8723.7|8717.7|8723.7|8717.7|8721.7|8715.7|70
1751304600000|2025-06-30 17:30:00|8722.7|8716.7|8719.7|8713.7|8723.7|8717.7|8717.7|8711.7|122
1751304900000|2025-06-30 17:35:00|8720.7|8714.7|8722.7|8716.7|8723.7|8717.7|8720.7|8714.7|81
1751305200000|2025-06-30 17:40:00|8721.7|8715.7|8719.7|8713.7|8721.7|8715.7|8719.7|8713.7|15
1751305500000|2025-06-30 17:45:00|8718.7|8712.7|8719.7|8713.7|8719.7|8713.7|8718.7|8712.7|26
1751305800000|2025-06-30 17:50:00|8720.7|8714.7|8718.7|8712.7|8721.7|8715.7|8718.7|8712.7|38
1751306100000|2025-06-30 17:55:00|8717.7|8711.7|8716.7|8710.7|8725.7|8719.7|8714.7|8708.7|353
1751306400000|2025-06-30 18:00:00|8717.7|8711.7|8717.7|8711.7|8719.7|8713.7|8715.7|8709.7|62
1751306700000|2025-06-30 18:05:00|8718.7|8712.7|8718.7|8712.7|8721.7|8715.7|8718.7|8712.7|67
1751307000000|2025-06-30 18:10:00|8717.7|8711.7|8719.7|8713.7|8719.7|8713.7|8716.7|8710.7|64
1751307300000|2025-06-30 18:15:00|8720.7|8714.7|8721.7|8715.7|8722.7|8716.7|8719.7|8713.7|57
1751307600000|2025-06-30 18:20:00|8722.7|8716.7|8721.7|8715.7|8722.7|8716.7|8720.7|8714.7|74
1751307900000|2025-06-30 18:25:00|8722.7|8716.7|8722.7|8716.7|8722.7|8716.7|8721.7|8715.7|52
1751308200000|2025-06-30 18:30:00|8721.7|8715.7|8720.7|8714.7|8721.7|8715.7|8719.7|8713.7|47
1751308500000|2025-06-30 18:35:00|8721.7|8715.7|8719.7|8713.7|8721.7|8715.7|8718.7|8712.7|71
1751308800000|2025-06-30 18:40:00|8718.7|8712.7|8719.7|8713.7|8719.7|8713.7|8717.7|8711.7|83
1751309100000|2025-06-30 18:45:00|8720.7|8714.7|8721.7|8715.7|8728.7|8722.7|8720.7|8714.7|248
1751309400000|2025-06-30 18:50:00|8722.7|8716.7|8723.7|8717.7|8723.7|8717.7|8718.7|8712.7|277
1751309700000|2025-06-30 18:55:00|8724.7|8718.7|8733|8715|8733|8720.7|8723.7|8715|127
1751310000000|2025-06-30 19:00:00|8733.1|8715.1|8736.4|8718.4|8736.5|8718.5|8733|8715|0
1751310300000|2025-06-30 19:05:00|8736.5|8718.5|8735.7|8717.7|8736.5|8718.5|8735.5|8717.5|0
1751310600000|2025-06-30 19:10:00|8735.8|8717.8|8735.2|8717.2|8736.7|8718.7|8735.1|8717.1|0
1751310900000|2025-06-30 19:15:00|8735.1|8717.1|8735|8717|8735.7|8717.7|8734.5|8716.5|0
1751311200000|2025-06-30 19:20:00|8734.9|8716.9|8737.6|8719.6|8737.8|8719.8|8734.9|8716.9|0
1751311500000|2025-06-30 19:25:00|8737.7|8719.7|8738.6|8720.6|8740|8722|8737.6|8719.6|0
1751311800000|2025-06-30 19:30:00|8738.5|8720.5|8737.9|8719.9|8738.6|8720.6|8737.2|8719.2|0
1751312100000|2025-06-30 19:35:00|8738|8720|8738.4|8720.4|8738.5|8720.5|8736.6|8718.6|0
1751312400000|2025-06-30 19:40:00|8738.3|8720.3|8738.9|8720.9|8740.9|8722.9|8738.3|8720.3|0
1751312700000|2025-06-30 19:45:00|8738.8|8720.8|8738.6|8720.6|8741.5|8723.5|8738.5|8720.5|0
1751313000000|2025-06-30 19:50:00|8738.5|8720.5|8744.4|8726.4|8744.6|8726.6|8738.4|8720.4|0
1751313300000|2025-06-30 19:55:00|8744.3|8726.3|8739.5|8721.5|8746.8|8728.8|8739.3|8721.3|0
1751313600000|2025-06-30 20:00:00|8740.1|8722.1|8738.8|8720.8|8742.3|8724.3|8738.4|8720.4|0
1751313900000|2025-06-30 20:05:00|8738.7|8720.7|8738.4|8720.4|8740.4|8722.4|8738|8720|0
1751314200000|2025-06-30 20:10:00|8738.2|8720.2|8735.2|8717.2|8738.4|8720.4|8733.2|8715.2|0
1751314500000|2025-06-30 20:15:00|8735|8717|8735.8|8717.8|8736.9|8718.9|8734.3|8716.3|0
1751314800000|2025-06-30 20:20:00|8736|8718|8734.7|8716.7|8736.3|8718.3|8734.3|8716.3|0
1751315100000|2025-06-30 20:25:00|8734.5|8716.5|8736.3|8718.3|8736.5|8718.5|8734.1|8716.1|0
1751315400000|2025-06-30 20:30:00|8736.1|8718.1|8737.1|8719.1|8737.5|8719.5|8735.8|8717.8|0
1751315700000|2025-06-30 20:35:00|8737.3|8719.3|8737.5|8719.5|8737.8|8719.8|8736.7|8718.7|0
1751316000000|2025-06-30 20:40:00|8737.4|8719.4|8736.9|8718.9|8738|8720|8736.5|8718.5|0
1751316300000|2025-06-30 20:45:00|8737.1|8719.1|8735.8|8717.8|8737.3|8719.3|8735.2|8717.2|0
1751316600000|2025-06-30 20:50:00|8736|8718|8735.6|8717.6|8736.7|8718.7|8735.4|8717.4|0
1751316900000|2025-06-30 20:55:00|8735.8|8717.8|8734.8|8716.8|8736|8718|8734.3|8716.3|0
1751317200000|2025-06-30 21:00:00|8735|8717|8734.7|8716.7|8735.1|8717.1|8734.7|8716.7|0
1751317500000|2025-06-30 21:05:00|8734.8|8716.8|8735|8717|8735|8717|8734.7|8716.7|0
1751317800000|2025-06-30 21:10:00|8735.1|8717.1|8734.6|8716.6|8735.1|8717.1|8734.5|8716.5|0
1751318100000|2025-06-30 21:15:00|8734.8|8716.8|8734.9|8716.9|8734.9|8716.9|8734.8|8716.8|0
1751318400000|2025-06-30 21:20:00|8734.8|8716.8|8734.9|8716.9|8734.9|8716.9|8734.8|8716.8|0
1751318700000|2025-06-30 21:25:00|8735|8717|8734.8|8716.8|8735|8717|8734.8|8716.8|0
1751319000000|2025-06-30 21:30:00|8735.2|8717.2|8734.9|8716.9|8735.7|8717.7|8734.9|8716.9|0
1751319300000|2025-06-30 21:35:00|8734.8|8716.8|8734.8|8716.8|8734.8|8716.8|8734.7|8716.7|0
1751319600000|2025-06-30 21:40:00|8734.9|8716.9|8734.8|8716.8|8734.9|8716.9|8734.8|8716.8|0
1751319900000|2025-06-30 21:45:00|8734.6|8716.6|8734.2|8716.2|8734.8|8716.8|8734|8716|0
1751320200000|2025-06-30 21:50:00|8734.3|8716.3|8735.1|8717.1|8735.1|8717.1|8734.3|8716.3|0
1751320500000|2025-06-30 21:55:00|8735.2|8717.2|8734.7|8716.7|8735.5|8717.5|8734.3|8716.3|0
1751320800000|2025-06-30 22:00:00|8734.3|8716.3|8736.7|8718.7|8736.8|8718.8|8733.1|8715.1|0
1751321100000|2025-06-30 22:05:00|8737|8719|8738.3|8720.3|8738.4|8720.4|8736|8718|0
1751321400000|2025-06-30 22:10:00|8738.2|8720.2|8738.1|8720.1|8738.4|8720.4|8737.5|8719.5|0
1751321700000|2025-06-30 22:15:00|8738.2|8720.2|8737.5|8719.5|8738.2|8720.2|8736.8|8718.8|0
1751322000000|2025-06-30 22:20:00|8737.6|8719.6|8737.1|8719.1|8738|8720|8736.9|8718.9|0
1751322300000|2025-06-30 22:25:00|8737|8719|8737.3|8719.3|8737.5|8719.5|8736|8718|0
1751322600000|2025-06-30 22:30:00|8737.4|8719.4|8736.9|8718.9|8737.8|8719.8|8736.7|8718.7|0
1751322900000|2025-06-30 22:35:00|8736.8|8718.8|8736.3|8718.3|8736.9|8718.9|8736|8718|0
1751323200000|2025-06-30 22:40:00|8736.1|8718.1|8735.6|8717.6|8736.1|8718.1|8735.2|8717.2|0
1751323500000|2025-06-30 22:45:00|8735.7|8717.7|8735.2|8717.2|8736|8718|8735.2|8717.2|0
1751323800000|2025-06-30 22:50:00|8734.8|8716.8|8734.3|8716.3|8735.2|8717.2|8734.3|8716.3|0
1751324100000|2025-06-30 22:55:00|8734.1|8716.1|8733.4|8715.4|8734.1|8716.1|8732.7|8714.7|0
1751324400000|2025-06-30 23:00:00|8733.5|8715.5|8733.9|8715.9|8735.2|8717.2|8733.5|8715.5|0
1751324700000|2025-06-30 23:05:00|8734|8716|8734.3|8716.3|8734.7|8716.7|8733.9|8715.9|0
1751325000000|2025-06-30 23:10:00|8734.4|8716.4|8734.3|8716.3|8734.7|8716.7|8734.1|8716.1|0
1751325300000|2025-06-30 23:15:00|8734.2|8716.2|8734.5|8716.5|8735.2|8717.2|8733.9|8715.9|0
1751325600000|2025-06-30 23:20:00|8734.6|8716.6|8734.7|8716.7|8735|8717|8734.1|8716.1|0
1751325900000|2025-06-30 23:25:00|8734.9|8716.9|8733.2|8715.2|8735.2|8717.2|8733.2|8715.2|0
1751326200000|2025-06-30 23:30:00|8733.4|8715.4|8733.4|8715.4|8734.2|8716.2|8731.9|8713.9|0
1751326500000|2025-06-30 23:35:00|8733.6|8715.6|8736.5|8718.5|8737.2|8719.2|8733.4|8715.4|0
1751326800000|2025-06-30 23:40:00|8736.4|8718.4|8737.6|8719.6|8738|8720|8736.4|8718.4|0
1751327100000|2025-06-30 23:45:00|8737.7|8719.7|8737.5|8719.5|8738.4|8720.4|8737.1|8719.1|0
1751327400000|2025-06-30 23:50:00|8737.6|8719.6|8739.1|8721.1|8739.3|8721.3|8737.5|8719.5|0
1751327700000|2025-06-30 23:55:00|8738.9|8720.9|8738.6|8720.6|8739.1|8721.1|8737.8|8719.8|0
1751328000000|2025-07-01 00:00:00|8738.8|8720.8|8741.6|8723.6|8741.8|8723.8|8738.8|8720.8|0
1751328300000|2025-07-01 00:05:00|8741.5|8723.5|8742.6|8724.6|8743.1|8725.1|8740.3|8722.3|0
1751328600000|2025-07-01 00:10:00|8742.7|8724.7|8742.3|8724.3|8742.9|8724.9|8741.8|8723.8|0
1751328900000|2025-07-01 00:15:00|8742.4|8724.4|8742.7|8724.7|8743.3|8725.3|8741.6|8723.6|0
1751329200000|2025-07-01 00:20:00|8742.9|8724.9|8741.9|8723.9|8743.1|8725.1|8741.8|8723.8|0
1751329500000|2025-07-01 00:25:00|8741.8|8723.8|8742.4|8724.4|8742.9|8724.9|8741.6|8723.6|0
1751329800000|2025-07-01 00:30:00|8742.3|8724.3|8742.1|8724.1|8742.3|8724.3|8741.4|8723.4|0
1751330100000|2025-07-01 00:35:00|8742.2|8724.2|8743|8725|8743.2|8725.2|8741.6|8723.6|0
1751330400000|2025-07-01 00:40:00|8742.9|8724.9|8743.2|8725.2|8743.4|8725.4|8742.3|8724.3|0
1751330700000|2025-07-01 00:45:00|8743.3|8725.3|8743.6|8725.6|8744.1|8726.1|8743|8725|0
1751331000000|2025-07-01 00:50:00|8743.7|8725.7|8743.2|8725.2|8744|8726|8743.2|8725.2|0
1751331300000|2025-07-01 00:55:00|8743.1|8725.1|8743.3|8725.3|8743.5|8725.5|8742.1|8724.1|0
1751331600000|2025-07-01 01:00:00|8743.4|8725.4|8743.4|8725.4|8744.5|8726.5|8743.2|8725.2|0
1751331900000|2025-07-01 01:05:00|8743.5|8725.5|8744.3|8726.3|8744.4|8726.4|8743.2|8725.2|0
1751332200000|2025-07-01 01:10:00|8744.4|8726.4|8743.9|8725.9|8744.7|8726.7|8743.9|8725.9|0
1751332500000|2025-07-01 01:15:00|8744.3|8726.3|8744.1|8726.1|8744.4|8726.4|8743.8|8725.8|0
1751332800000|2025-07-01 01:20:00|8744|8726|8742.3|8724.3|8744.2|8726.2|8742|8724|0
1751333100000|2025-07-01 01:25:00|8742.2|8724.2|8741.9|8723.9|8742.4|8724.4|8741.4|8723.4|0
1751333400000|2025-07-01 01:30:00|8742|8724|8743.3|8725.3|8743.3|8725.3|8742|8724|0
1751333700000|2025-07-01 01:35:00|8743.4|8725.4|8743.3|8725.3|8743.8|8725.8|8743.1|8725.1|0
1751334000000|2025-07-01 01:40:00|8743.2|8725.2|8743.3|8725.3|8743.4|8725.4|8742.9|8724.9|0
1751334300000|2025-07-01 01:45:00|8743.4|8725.4|8744.1|8726.1|8744.3|8726.3|8742.9|8724.9|0
1751334600000|2025-07-01 01:50:00|8744|8726|8744.9|8726.9|8745.3|8727.3|8743.8|8725.8|0
1751334900000|2025-07-01 01:55:00|8744.7|8726.7|8745.4|8727.4|8745.8|8727.8|8744.1|8726.1|0
1751335200000|2025-07-01 02:00:00|8745.2|8727.2|8743.9|8725.9|8745.3|8727.3|8743.6|8725.6|0
1751335500000|2025-07-01 02:05:00|8744|8726|8744.6|8726.6|8745.3|8727.3|8743.9|8725.9|0
1751335800000|2025-07-01 02:10:00|8744.7|8726.7|8744.6|8726.6|8744.7|8726.7|8744|8726|0
1751336100000|2025-07-01 02:15:00|8744.4|8726.4|8743.6|8725.6|8744.8|8726.8|8743.6|8725.6|0
1751336400000|2025-07-01 02:20:00|8743.8|8725.8|8744.1|8726.1|8744.2|8726.2|8743.5|8725.5|0
1751336700000|2025-07-01 02:25:00|8744.2|8726.2|8743.7|8725.7|8744.4|8726.4|8743.6|8725.6|0
1751337000000|2025-07-01 02:30:00|8743.8|8725.8|8742.5|8724.5|8743.8|8725.8|8742.5|8724.5|0
1751337300000|2025-07-01 02:35:00|8742.4|8724.4|8742|8724|8742.4|8724.4|8741.7|8723.7|0
1751337600000|2025-07-01 02:40:00|8741.9|8723.9|8741.2|8723.2|8742.1|8724.1|8740.9|8722.9|0
1751337900000|2025-07-01 02:45:00|8741.1|8723.1|8741.1|8723.1|8741.5|8723.5|8740.9|8722.9|0
1751338200000|2025-07-01 02:50:00|8741|8723|8739.4|8721.4|8741.1|8723.1|8738.7|8720.7|0
1751338500000|2025-07-01 02:55:00|8739.3|8721.3|8738.1|8720.1|8739.8|8721.8|8737.9|8719.9|0
1751338800000|2025-07-01 03:00:00|8738.3|8720.3|8739.1|8721.1|8739.3|8721.3|8737.9|8719.9|0
1751339100000|2025-07-01 03:05:00|8738.9|8720.9|8738.7|8720.7|8739.5|8721.5|8738.7|8720.7|0
1751339400000|2025-07-01 03:10:00|8738.6|8720.6|8737.9|8719.9|8738.6|8720.6|8737.7|8719.7|0
1751339700000|2025-07-01 03:15:00|8737.8|8719.8|8737.9|8719.9|8738|8720|8737.3|8719.3|0
1751340000000|2025-07-01 03:20:00|8737.8|8719.8|8738.2|8720.2|8738.4|8720.4|8737.7|8719.7|0
1751340300000|2025-07-01 03:25:00|8738.1|8720.1|8738|8720|8738.1|8720.1|8737.2|8719.2|0
1751340600000|2025-07-01 03:30:00|8737.9|8719.9|8737.9|8719.9|8738.3|8720.3|8737.9|8719.9|0
1751340900000|2025-07-01 03:35:00|8737.7|8719.7|8738.1|8720.1|8738.2|8720.2|8737.3|8719.3|0
1751341200000|2025-07-01 03:40:00|8738|8720|8738.1|8720.1|8738.3|8720.3|8737.3|8719.3|0
1751341500000|2025-07-01 03:45:00|8737.9|8719.9|8737.1|8719.1|8737.9|8719.9|8736.8|8718.8|0
1751341800000|2025-07-01 03:50:00|8737.2|8719.2|8737|8719|8737.6|8719.6|8737|8719|0
1751342100000|2025-07-01 03:55:00|8737.1|8719.1|8737.1|8719.1|8737.1|8719.1|8736.8|8718.8|0
1751342400000|2025-07-01 04:00:00|8737|8719|8737.2|8719.2|8737.8|8719.8|8736.7|8718.7|0
1751342700000|2025-07-01 04:05:00|8737.4|8719.4|8737.9|8719.9|8738.3|8720.3|8736.8|8718.8|0
1751343000000|2025-07-01 04:10:00|8738|8720|8737.5|8719.5|8738|8720|8737.5|8719.5|0
1751343300000|2025-07-01 04:15:00|8737.4|8719.4|8737.5|8719.5|8737.5|8719.5|8736.2|8718.2|0
1751343600000|2025-07-01 04:20:00|8737.4|8719.4|8736.5|8718.5|8737.4|8719.4|8736.5|8718.5|0
1751343900000|2025-07-01 04:25:00|8736.4|8718.4|8736.7|8718.7|8736.8|8718.8|8736.1|8718.1|0
1751344200000|2025-07-01 04:30:00|8736.8|8718.8|8736.9|8718.9|8737.3|8719.3|8736.6|8718.6|0
1751344500000|2025-07-01 04:35:00|8736.7|8718.7|8736.1|8718.1|8736.8|8718.8|8735.8|8717.8|0
1751344800000|2025-07-01 04:40:00|8736|8718|8735.2|8717.2|8736.1|8718.1|8735.2|8717.2|0
1751345100000|2025-07-01 04:45:00|8735.4|8717.4|8736|8718|8736|8718|8734.5|8716.5|0
1751345400000|2025-07-01 04:50:00|8736.2|8718.2|8735.4|8717.4|8736.2|8718.2|8735.3|8717.3|0
1751345700000|2025-07-01 04:55:00|8735.2|8717.2|8735.2|8717.2|8735.4|8717.4|8734.9|8716.9|0
1751346000000|2025-07-01 05:00:00|8735.4|8717.4|8735.4|8717.4|8735.7|8717.7|8734.5|8716.5|0
1751346300000|2025-07-01 05:05:00|8735.5|8717.5|8734.3|8716.3|8735.8|8717.8|8734.3|8716.3|0
1751346600000|2025-07-01 05:10:00|8734.2|8716.2|8734.5|8716.5|8734.7|8716.7|8734|8716|0
1751346900000|2025-07-01 05:15:00|8734.4|8716.4|8735|8717|8735.4|8717.4|8734.2|8716.2|0
1751347200000|2025-07-01 05:20:00|8735.1|8717.1|8734.5|8716.5|8735.3|8717.3|8733.9|8715.9|0
1751347500000|2025-07-01 05:25:00|8734.4|8716.4|8734.9|8716.9|8735.2|8717.2|8734|8716|0
1751347800000|2025-07-01 05:30:00|8734.8|8716.8|8734.8|8716.8|8735.6|8717.6|8734.5|8716.5|0
1751348100000|2025-07-01 05:35:00|8734.6|8716.6|8734.5|8716.5|8734.8|8716.8|8733.2|8715.2|0
1751348400000|2025-07-01 05:40:00|8734.7|8716.7|8734.3|8716.3|8735.1|8717.1|8734.1|8716.1|0
1751348700000|2025-07-01 05:45:00|8734.2|8716.2|8734.9|8716.9|8734.9|8716.9|8733.5|8715.5|0
1751349000000|2025-07-01 05:50:00|8735|8717|8736.2|8718.2|8736.6|8718.6|8735|8717|0
1751349300000|2025-07-01 05:55:00|8736.1|8718.1|8734.2|8716.2|8736.1|8718.1|8734.2|8716.2|0
1751349600000|2025-07-01 06:00:00|8734.3|8716.3|8733.3|8715.3|8735.1|8717.1|8732.8|8714.8|0
1751349900000|2025-07-01 06:05:00|8733.2|8715.2|8733.4|8715.4|8733.9|8715.9|8732|8714|0
1751350200000|2025-07-01 06:10:00|8733.5|8715.5|8734.3|8716.3|8734.8|8716.8|8733.5|8715.5|0
1751350500000|2025-07-01 06:15:00|8734.4|8716.4|8733.9|8715.9|8734.5|8716.5|8733.5|8715.5|0
1751350800000|2025-07-01 06:20:00|8733.8|8715.8|8733.5|8715.5|8734.2|8716.2|8733|8715|0
1751351100000|2025-07-01 06:25:00|8733.7|8715.7|8733.2|8715.2|8734.5|8716.5|8733.1|8715.1|0
1751351400000|2025-07-01 06:30:00|8733.4|8715.4|8733.2|8715.2|8733.6|8715.6|8732.2|8714.2|0
1751351700000|2025-07-01 06:35:00|8733.1|8715.1|8733.6|8715.6|8734.1|8716.1|8732.8|8714.8|0
1751352000000|2025-07-01 06:40:00|8733.7|8715.7|8733.1|8715.1|8734.5|8716.5|8733|8715|0
1751352300000|2025-07-01 06:45:00|8732.7|8714.7|8731.6|8713.6|8733.4|8715.4|8731.3|8713.3|0
1751352600000|2025-07-01 06:50:00|8731.5|8713.5|8734|8716|8734.3|8716.3|8731.3|8713.3|0
1751352900000|2025-07-01 06:55:00|8733.9|8715.9|8734.1|8716.1|8734.7|8716.7|8733.7|8715.7|0
1751353200000|2025-07-01 07:00:00|8734.3|8716.3|8738.7|8720.7|8738.7|8720.7|8734.3|8716.3|0
1751353500000|2025-07-01 07:05:00|8738.9|8720.9|8737.3|8719.3|8739.3|8721.3|8736.1|8718.1|0
1751353800000|2025-07-01 07:10:00|8737.2|8719.2|8733.3|8715.3|8737.3|8719.3|8733.3|8715.3|0
1751354100000|2025-07-01 07:15:00|8733.4|8715.4|8733.4|8715.4|8734.6|8716.6|8732|8714|0
1751354400000|2025-07-01 07:20:00|8733.3|8715.3|8732|8714|8734.1|8716.1|8731.7|8713.7|0
1751354700000|2025-07-01 07:25:00|8731.9|8713.9|8732.2|8714.2|8732.5|8714.5|8731.5|8713.5|0
1751355000000|2025-07-01 07:30:00|8732.3|8714.3|8733.3|8715.3|8734.6|8716.6|8731.9|8713.9|0
1751355300000|2025-07-01 07:35:00|8733.4|8715.4|8731|8713|8733.7|8715.7|8730.2|8712.2|0
1751355600000|2025-07-01 07:40:00|8730.8|8712.8|8730.6|8712.6|8731.4|8713.4|8730.4|8712.4|0
1751355900000|2025-07-01 07:45:00|8730.4|8712.4|8730.3|8712.3|8731.9|8713.9|8730.2|8712.2|0
1751356200000|2025-07-01 07:50:00|8730.2|8712.2|8731.5|8713.5|8731.7|8713.7|8728.3|8710.3|0
1751356500000|2025-07-01 07:55:00|8731.6|8713.6|8733.1|8715.1|8733.3|8715.3|8730.6|8712.6|0
1751356800000|2025-07-01 08:00:00|8733.2|8715.2|8729.3|8711.3|8733.8|8715.8|8728.7|8710.7|0
1751357100000|2025-07-01 08:05:00|8729.4|8711.4|8730.7|8712.7|8730.8|8712.8|8728.3|8710.3|0
1751357400000|2025-07-01 08:10:00|8730.8|8712.8|8729.6|8711.6|8731.7|8713.7|8729|8711|0
1751357700000|2025-07-01 08:15:00|8729.7|8711.7|8730|8712|8730.9|8712.9|8729.2|8711.2|0
1751358000000|2025-07-01 08:20:00|8730.2|8712.2|8732.2|8714.2|8732.4|8714.4|8729.1|8711.1|0
1751358300000|2025-07-01 08:25:00|8732.3|8714.3|8733|8715|8733|8715|8731.8|8713.8|0
1751358600000|2025-07-01 08:30:00|8733.1|8715.1|8732.1|8714.1|8734.3|8716.3|8731.5|8713.5|0
1751358900000|2025-07-01 08:35:00|8732.2|8714.2|8731.8|8713.8|8735|8717|8731.5|8713.5|0
1751359200000|2025-07-01 08:40:00|8731.7|8713.7|8730.4|8712.4|8732.3|8714.3|8729.5|8711.5|0
1751359500000|2025-07-01 08:45:00|8730.3|8712.3|8731.6|8713.6|8731.9|8713.9|8730.2|8712.2|0
1751359800000|2025-07-01 08:50:00|8731.7|8713.7|8731.4|8713.4|8732.8|8714.8|8731.1|8713.1|0
1751360100000|2025-07-01 08:55:00|8731.3|8713.3|8732.1|8714.1|8732.3|8714.3|8730.8|8712.8|0
1751360400000|2025-07-01 09:00:00|8731.9|8713.9|8731.4|8713.4|8733|8715|8731|8713|0
1751360700000|2025-07-01 09:05:00|8731.5|8713.5|8729.5|8711.5|8731.5|8713.5|8729.4|8711.4|0
1751361000000|2025-07-01 09:10:00|8729.7|8711.7|8728|8710|8729.7|8711.7|8727.9|8709.9|0
1751361300000|2025-07-01 09:15:00|8728.3|8710.3|8731.2|8713.2|8731.2|8713.2|8728|8710|0
1751361600000|2025-07-01 09:20:00|8731.1|8713.1|8730.6|8712.6|8731.2|8713.2|8729.5|8711.5|0
1751361900000|2025-07-01 09:25:00|8730.4|8712.4|8729.1|8711.1|8731.1|8713.1|8729.1|8711.1|0
1751362200000|2025-07-01 09:30:00|8729|8711|8728.3|8710.3|8729.2|8711.2|8727|8709|0
1751362500000|2025-07-01 09:35:00|8728.4|8710.4|8728.4|8710.4|8729.3|8711.3|8728.2|8710.2|0
1751362800000|2025-07-01 09:40:00|8728.2|8710.2|8727.6|8709.6|8728.9|8710.9|8727.1|8709.1|0
1751363100000|2025-07-01 09:45:00|8727.5|8709.5|8726.2|8708.2|8727.9|8709.9|8724.9|8706.9|0
1751363400000|2025-07-01 09:50:00|8726.1|8708.1|8726.7|8708.7|8726.7|8708.7|8724.9|8706.9|0
1751363700000|2025-07-01 09:55:00|8726.6|8708.6|8729|8711|8729.2|8711.2|8726.6|8708.6|0
1751364000000|2025-07-01 10:00:00|8729.1|8711.1|8729.7|8711.7|8730.8|8712.8|8728.8|8710.8|0
1751364300000|2025-07-01 10:05:00|8729.6|8711.6|8730.8|8712.8|8731.2|8713.2|8729.2|8711.2|0
1751364600000|2025-07-01 10:10:00|8730.6|8712.6|8730.5|8712.5|8730.9|8712.9|8729.9|8711.9|0
1751364900000|2025-07-01 10:15:00|8730.6|8712.6|8729.5|8711.5|8730.8|8712.8|8729.5|8711.5|0
1751365200000|2025-07-01 10:20:00|8729.6|8711.6|8729.5|8711.5|8730.4|8712.4|8728.8|8710.8|0
1751365500000|2025-07-01 10:25:00|8729.7|8711.7|8728.3|8710.3|8729.7|8711.7|8728.2|8710.2|0
1751365800000|2025-07-01 10:30:00|8728.2|8710.2|8728.4|8710.4|8728.9|8710.9|8728.1|8710.1|0
1751366100000|2025-07-01 10:35:00|8728.6|8710.6|8728.8|8710.8|8729.3|8711.3|8727.9|8709.9|0
1751366400000|2025-07-01 10:40:00|8728.9|8710.9|8728.1|8710.1|8729.2|8711.2|8728|8710|0
1751366700000|2025-07-01 10:45:00|8728.2|8710.2|8728.1|8710.1|8728.8|8710.8|8727.8|8709.8|0
1751367000000|2025-07-01 10:50:00|8728|8710|8727.9|8709.9|8728.6|8710.6|8727.9|8709.9|0
1751367300000|2025-07-01 10:55:00|8727.8|8709.8|8730|8712|8730.3|8712.3|8727.6|8709.6|0
1751367600000|2025-07-01 11:00:00|8730.2|8712.2|8731.4|8713.4|8731.6|8713.6|8730|8712|0
1751367900000|2025-07-01 11:05:00|8731.3|8713.3|8730.4|8712.4|8731.6|8713.6|8730.2|8712.2|0
1751368200000|2025-07-01 11:10:00|8730.3|8712.3|8730.4|8712.4|8730.9|8712.9|8729.9|8711.9|0
1751368500000|2025-07-01 11:15:00|8730.5|8712.5|8729.2|8711.2|8731.4|8713.4|8728.8|8710.8|0
1751368800000|2025-07-01 11:20:00|8729.1|8711.1|8730.2|8712.2|8730.7|8712.7|8728.7|8710.7|0
1751369100000|2025-07-01 11:25:00|8730.1|8712.1|8730.2|8712.2|8730.4|8712.4|8729|8711|0
1751369400000|2025-07-01 11:30:00|8730.3|8712.3|8731|8713|8731.1|8713.1|8730.3|8712.3|0
1751369700000|2025-07-01 11:35:00|8731.1|8713.1|8730.2|8712.2|8731.5|8713.5|8730.2|8712.2|0
1751370000000|2025-07-01 11:40:00|8730.1|8712.1|8729.5|8711.5|8730.3|8712.3|8728.5|8710.5|0
1751370300000|2025-07-01 11:45:00|8729.4|8711.4|8729.4|8711.4|8729.4|8711.4|8728.5|8710.5|0
1751370600000|2025-07-01 11:50:00|8729.2|8711.2|8727.7|8709.7|8729.2|8711.2|8727.7|8709.7|0
1751370900000|2025-07-01 11:55:00|8727.6|8709.6|8728.6|8710.6|8729.6|8711.6|8725.8|8707.8|0
1751371200000|2025-07-01 12:00:00|8728.5|8710.5|8729.3|8711.3|8730|8712|8728.2|8710.2|0
1751371500000|2025-07-01 12:05:00|8729.2|8711.2|8725.7|8707.7|8729.9|8711.9|8725.5|8707.5|0
1751371800000|2025-07-01 12:10:00|8725.6|8707.6|8724.5|8706.5|8726.4|8708.4|8724.3|8706.3|0
1751372100000|2025-07-01 12:15:00|8724.3|8706.3|8723.2|8705.2|8724.6|8706.6|8722.7|8704.7|0
1751372400000|2025-07-01 12:20:00|8723.1|8705.1|8720.8|8702.8|8723.4|8705.4|8720.5|8702.5|0
1751372700000|2025-07-01 12:25:00|8720.5|8702.5|8720.1|8702.1|8720.5|8702.5|8717.5|8699.5|0
1751373000000|2025-07-01 12:30:00|8720.2|8702.2|8723.8|8705.8|8724|8706|8719.9|8701.9|0
1751373300000|2025-07-01 12:35:00|8723.7|8705.7|8720|8702|8725|8707|8719.8|8701.8|0
1751373600000|2025-07-01 12:40:00|8720.1|8702.1|8721|8703|8721.7|8703.7|8718.7|8700.7|0
1751373900000|2025-07-01 12:45:00|8720.8|8702.8|8721.9|8703.9|8723.2|8705.2|8720.5|8702.5|0
1751374200000|2025-07-01 12:50:00|8722.1|8704.1|8723.5|8705.5|8723.5|8705.5|8721.3|8703.3|0
1751374500000|2025-07-01 12:55:00|8723.4|8705.4|8722.6|8704.6|8723.7|8705.7|8722.1|8704.1|0
1751374800000|2025-07-01 13:00:00|8722.5|8704.5|8724.3|8706.3|8724.4|8706.4|8722.1|8704.1|0
1751375100000|2025-07-01 13:05:00|8724.2|8706.2|8726.1|8708.1|8726.4|8708.4|8723.7|8705.7|0
1751375400000|2025-07-01 13:10:00|8726.2|8708.2|8725.5|8707.5|8726.6|8708.6|8724.8|8706.8|0
1751375700000|2025-07-01 13:15:00|8725.3|8707.3|8722.6|8704.6|8726|8708|8722.2|8704.2|0
1751376000000|2025-07-01 13:20:00|8722.4|8704.4|8722.8|8704.8|8723.3|8705.3|8721.3|8703.3|0
1751376300000|2025-07-01 13:25:00|8722.7|8704.7|8723.8|8705.8|8724.4|8706.4|8722.1|8704.1|0
1751376600000|2025-07-01 13:30:00|8724|8706|8735.5|8717.5|8739.9|8721.9|8723|8705|0
1751376900000|2025-07-01 13:35:00|8735.4|8717.4|8742.2|8724.2|8742.2|8724.2|8733.5|8715.5|0
1751377200000|2025-07-01 13:40:00|8742.3|8724.3|8742|8724|8745.6|8727.6|8741|8723|0
1751377500000|2025-07-01 13:45:00|8742.1|8724.1|8744.2|8726.2|8744.2|8726.2|8734.3|8716.3|0
1751377800000|2025-07-01 13:50:00|8744.3|8726.3|8744.8|8726.8|8746.4|8728.4|8740.7|8722.7|0
1751378100000|2025-07-01 13:55:00|8744.9|8726.9|8740.7|8722.7|8744.9|8726.9|8740.3|8722.3|0
1751378400000|2025-07-01 14:00:00|8740|8722|8738.4|8720.4|8741.6|8723.6|8735.6|8717.6|0
1751378700000|2025-07-01 14:05:00|8738.5|8720.5|8740.3|8722.3|8743|8725|8738.3|8720.3|0
1751379000000|2025-07-01 14:10:00|8740.2|8722.2|8745.2|8727.2|8746.1|8728.1|8738.8|8720.8|0
1751379300000|2025-07-01 14:15:00|8745.9|8727.9|8746.1|8728.1|8748|8730|8744.6|8726.6|0
1751379600000|2025-07-01 14:20:00|8746|8728|8745.5|8727.5|8747.1|8729.1|8742.4|8724.4|0
1751379900000|2025-07-01 14:25:00|8745.6|8727.6|8747.4|8729.4|8749.3|8731.3|8745.4|8727.4|0
1751380200000|2025-07-01 14:30:00|8747.3|8729.3|8749.1|8731.1|8751.9|8733.9|8747.3|8729.3|0
1751380500000|2025-07-01 14:35:00|8749|8731|8747.9|8729.9|8751.7|8733.7|8747.8|8729.8|0
1751380800000|2025-07-01 14:40:00|8748|8730|8749.1|8731.1|8749.2|8731.2|8744.9|8726.9|0
1751381100000|2025-07-01 14:45:00|8749|8731|8744.6|8726.6|8749.1|8731.1|8744.3|8726.3|0
1751381400000|2025-07-01 14:50:00|8744.5|8726.5|8739.9|8721.9|8745.8|8727.8|8739.1|8721.1|0
1751381700000|2025-07-01 14:55:00|8740|8722|8741.2|8723.2|8741.2|8723.2|8738.7|8720.7|0
1751382000000|2025-07-01 15:00:00|8741.1|8723.1|8741.8|8723.8|8742.2|8724.2|8739.7|8721.7|0
1751382300000|2025-07-01 15:05:00|8741.9|8723.9|8735.6|8717.6|8742.1|8724.1|8734.4|8716.4|0
1751382600000|2025-07-01 15:10:00|8735.7|8717.7|8731.3|8713.3|8735.8|8717.8|8730.2|8712.2|0
1751382900000|2025-07-01 15:15:00|8731.2|8713.2|8735.8|8717.8|8735.8|8717.8|8730.9|8712.9|0
1751383200000|2025-07-01 15:20:00|8735.9|8717.9|8739.8|8721.8|8739.9|8721.9|8735.7|8717.7|0
1751383500000|2025-07-01 15:25:00|8739.9|8721.9|8740.1|8722.1|8742|8724|8739.3|8721.3|0
1751383800000|2025-07-01 15:30:00|8740.2|8722.2|8740.7|8722.7|8741.3|8723.3|8738.9|8720.9|0
1751384100000|2025-07-01 15:35:00|8740.6|8722.6|8740.7|8722.7|8741.5|8723.5|8739.1|8721.1|0
1751384400000|2025-07-01 15:40:00|8740.8|8722.8|8738.4|8720.4|8740.8|8722.8|8736.9|8718.9|0
1751384700000|2025-07-01 15:45:00|8738.3|8720.3|8739.4|8721.4|8740.6|8722.6|8738.3|8720.3|0
1751385000000|2025-07-01 15:50:00|8739.3|8721.3|8743.9|8725.9|8744.1|8726.1|8738.9|8720.9|0
1751385300000|2025-07-01 15:55:00|8744|8726|8749|8731|8749|8731|8743.7|8725.7|0
1751385600000|2025-07-01 16:00:00|8749.1|8731.1|8750.1|8732.1|8752.2|8734.2|8749.1|8731.1|0
1751385900000|2025-07-01 16:05:00|8750.2|8732.2|8751.1|8733.1|8751.2|8733.2|8748.4|8730.4|0
1751386200000|2025-07-01 16:10:00|8751.8|8733.8|8757.7|8739.7|8757.9|8739.9|8751.6|8733.6|0
1751386500000|2025-07-01 16:15:00|8757.6|8739.6|8757|8739|8757.9|8739.9|8755.5|8737.5|0
1751386800000|2025-07-01 16:20:00|8757.7|8739.7|8758.8|8740.8|8758.8|8740.8|8756|8738|0
1751387100000|2025-07-01 16:25:00|8758.9|8740.9|8754.2|8736.2|8759|8741|8753.5|8735.5|0
1751387400000|2025-07-01 16:30:00|8754.1|8736.1|8757.6|8739.6|8757.6|8739.6|8753.6|8735.6|0
1751387700000|2025-07-01 16:35:00|8757.5|8739.5|8759.6|8741.6|8760.7|8742.7|8756.6|8738.6|0
1751388000000|2025-07-01 16:40:00|8759.5|8741.5|8760|8742|8760|8742|8756.9|8738.9|0
1751388300000|2025-07-01 16:45:00|8760.1|8742.1|8757.5|8739.5|8760.2|8742.2|8756.3|8738.3|0
1751388600000|2025-07-01 16:50:00|8757.6|8739.6|8755.4|8737.4|8757.8|8739.8|8755.1|8737.1|0
1751388900000|2025-07-01 16:55:00|8755.5|8737.5|8750.7|8732.7|8755.5|8737.5|8750.7|8732.7|0
1751389200000|2025-07-01 17:00:00|8750.8|8732.8|8751.2|8733.2|8751.2|8733.2|8750.2|8732.2|0
1751389500000|2025-07-01 17:05:00|8751.1|8733.1|8753.3|8735.3|8753.6|8735.6|8750.9|8732.9|0
1751389800000|2025-07-01 17:10:00|8753.4|8735.4|8755.2|8737.2|8755.6|8737.6|8753.2|8735.2|0
1751390100000|2025-07-01 17:15:00|8755.1|8737.1|8755.4|8737.4|8755.7|8737.7|8754.2|8736.2|0
1751390400000|2025-07-01 17:20:00|8754.8|8736.8|8757.1|8739.1|8757.1|8739.1|8754.2|8736.2|0
1751390700000|2025-07-01 17:25:00|8757|8739|8757.1|8739.1|8757.5|8739.5|8756.2|8738.2|0
1751391000000|2025-07-01 17:30:00|8757|8739|8758.1|8740.1|8758.1|8740.1|8756.5|8738.5|0
1751391300000|2025-07-01 17:35:00|8758.2|8740.2|8758.5|8740.5|8758.5|8740.5|8758|8740|0
1751391600000|2025-07-01 17:40:00|8758.6|8740.6|8760.4|8742.4|8760.4|8742.4|8758.3|8740.3|0
1751391900000|2025-07-01 17:45:00|8760.3|8742.3|8757.5|8739.5|8760.5|8742.5|8757.2|8739.2|0
1751392200000|2025-07-01 17:50:00|8757.4|8739.4|8759.7|8741.7|8760.9|8742.9|8756.8|8738.8|0
1751392500000|2025-07-01 17:55:00|8759.6|8741.6|8761.1|8743.1|8761.2|8743.2|8759.4|8741.4|0
1751392800000|2025-07-01 18:00:00|8761.2|8743.2|8759.8|8741.8|8762.1|8744.1|8759.7|8741.7|0
1751393100000|2025-07-01 18:05:00|8759.9|8741.9|8760.2|8742.2|8760.5|8742.5|8759.6|8741.6|0
1751393400000|2025-07-01 18:10:00|8760.3|8742.3|8759.2|8741.2|8760.3|8742.3|8759.1|8741.1|0
1751393700000|2025-07-01 18:15:00|8759.3|8741.3|8756.8|8738.8|8759.5|8741.5|8756.6|8738.6|0
1751394000000|2025-07-01 18:20:00|8756.9|8738.9|8758.9|8740.9|8758.9|8740.9|8756.4|8738.4|0
1751394300000|2025-07-01 18:25:00|8759.5|8741.5|8760|8742|8760.2|8742.2|8759.3|8741.3|0
1751394600000|2025-07-01 18:30:00|8759.9|8741.9|8760.2|8742.2|8760.4|8742.4|8759.4|8741.4|0
1751394900000|2025-07-01 18:35:00|8760.1|8742.1|8760.5|8742.5|8761.1|8743.1|8760.1|8742.1|0
1751395200000|2025-07-01 18:40:00|8759.8|8741.8|8758.7|8740.7|8759.8|8741.8|8758.5|8740.5|0
1751395500000|2025-07-01 18:45:00|8758.8|8740.8|8758.7|8740.7|8759|8741|8758.5|8740.5|0
1751395800000|2025-07-01 18:50:00|8758.8|8740.8|8758.8|8740.8|8758.9|8740.9|8758.5|8740.5|0
1751396100000|2025-07-01 18:55:00|8758.9|8740.9|8756.5|8738.5|8759|8741|8756.4|8738.4|0
1751396400000|2025-07-01 19:00:00|8756.4|8738.4|8754.1|8736.1|8756.4|8738.4|8751.3|8733.3|0
1751396700000|2025-07-01 19:05:00|8754|8736|8752.1|8734.1|8754.2|8736.2|8751.7|8733.7|0
1751397000000|2025-07-01 19:10:00|8752|8734|8753.2|8735.2|8753.5|8735.5|8751.9|8733.9|0
1751397300000|2025-07-01 19:15:00|8753.3|8735.3|8754.9|8736.9|8755|8737|8753.3|8735.3|0
1751397600000|2025-07-01 19:20:00|8754.8|8736.8|8754.2|8736.2|8755.4|8737.4|8753.9|8735.9|0
1751397900000|2025-07-01 19:25:00|8754.3|8736.3|8748.9|8730.9|8754.4|8736.4|8748.5|8730.5|0
1751398200000|2025-07-01 19:30:00|8749|8731|8745.1|8727.1|8749|8731|8744.9|8726.9|0
1751398500000|2025-07-01 19:35:00|8745.2|8727.2|8750.2|8732.2|8750.6|8732.6|8745.2|8727.2|0
1751398800000|2025-07-01 19:40:00|8750.3|8732.3|8752.5|8734.5|8752.6|8734.6|8750.2|8732.2|0
1751399100000|2025-07-01 19:45:00|8752.6|8734.6|8756.7|8738.7|8756.8|8738.8|8752.6|8734.6|0
1751399400000|2025-07-01 19:50:00|8756.8|8738.8|8756.3|8738.3|8757.1|8739.1|8754.1|8736.1|0
1751399700000|2025-07-01 19:55:00|8756.2|8738.2|8748.8|8730.8|8756.5|8738.5|8747.6|8729.6|0
1751400000000|2025-07-01 20:00:00|8749|8731|8746.7|8728.7|8749.8|8731.8|8745.6|8727.6|0
1751400300000|2025-07-01 20:05:00|8746.9|8728.9|8746.5|8728.5|8747.4|8729.4|8745.6|8727.6|0
1751400600000|2025-07-01 20:10:00|8746.3|8728.3|8745.4|8727.4|8746.3|8728.3|8744.6|8726.6|0
1751400900000|2025-07-01 20:15:00|8745.6|8727.6|8746.5|8728.5|8746.7|8728.7|8745|8727|0
1751401200000|2025-07-01 20:20:00|8746.3|8728.3|8746.1|8728.1|8747.2|8729.2|8746.1|8728.1|0
1751401500000|2025-07-01 20:25:00|8746.3|8728.3|8747.2|8729.2|8747.4|8729.4|8746.3|8728.3|0
1751401800000|2025-07-01 20:30:00|8747.3|8729.3|8747.8|8729.8|8748.5|8730.5|8746.9|8728.9|0
1751402100000|2025-07-01 20:35:00|8747.6|8729.6|8748.2|8730.2|8748.2|8730.2|8747.4|8729.4|0
1751402400000|2025-07-01 20:40:00|8748.1|8730.1|8747.6|8729.6|8748.7|8730.7|8747.6|8729.6|0
1751402700000|2025-07-01 20:45:00|8747.4|8729.4|8748|8730|8748.5|8730.5|8747.4|8729.4|0
1751403000000|2025-07-01 20:50:00|8748.2|8730.2|8748|8730|8748.2|8730.2|8747.2|8729.2|0
1751403300000|2025-07-01 20:55:00|8747.8|8729.8|8748.5|8730.5|8748.7|8730.7|8746.7|8728.7|0
1751403600000|2025-07-01 21:00:00|8748|8730|8747.9|8729.9|8748.3|8730.3|8747.8|8729.8|0
1751403900000|2025-07-01 21:05:00|8748.3|8730.3|8748.7|8730.7|8749.6|8731.6|8748.2|8730.2|0
1751404200000|2025-07-01 21:10:00|8748.6|8730.6|8747.6|8729.6|8748.6|8730.6|8747.6|8729.6|0
1751404500000|2025-07-01 21:15:00|8748|8730|8747.9|8729.9|8748.2|8730.2|8747.9|8729.9|0
1751404800000|2025-07-01 21:20:00|8747.8|8729.8|8747.7|8729.7|8747.8|8729.8|8747.7|8729.7|0
1751405100000|2025-07-01 21:25:00|8747.8|8729.8|8747.2|8729.2|8747.8|8729.8|8747.2|8729.2|0
1751405400000|2025-07-01 21:30:00|8747.1|8729.1|8746.9|8728.9|8747.2|8729.2|8746.9|8728.9|0
1751405700000|2025-07-01 21:35:00|8747.1|8729.1|8747|8729|8747.1|8729.1|8746.9|8728.9|0
1751406000000|2025-07-01 21:40:00|8747.4|8729.4|8746.6|8728.6|8747.4|8729.4|8746.4|8728.4|0
1751406300000|2025-07-01 21:45:00|8747.2|8729.2|8747.5|8729.5|8747.5|8729.5|8747.2|8729.2|0
1751406600000|2025-07-01 21:50:00|8747.3|8729.3|8747.4|8729.4|8747.6|8729.6|8747|8729|0
1751406900000|2025-07-01 21:55:00|8747.5|8729.5|8747.6|8729.6|8747.7|8729.7|8747.4|8729.4|0
1751407200000|2025-07-01 22:00:00|8746.5|8728.5|8749.6|8731.6|8750.6|8732.6|8746.2|8728.2|0
1751407500000|2025-07-01 22:05:00|8749.7|8731.7|8749.6|8731.6|8750.4|8732.4|8749.2|8731.2|0
1751407800000|2025-07-01 22:10:00|8749.7|8731.7|8749.3|8731.3|8750|8732|8748.1|8730.1|0
1751408100000|2025-07-01 22:15:00|8749.5|8731.5|8750.6|8732.6|8750.6|8732.6|8749.4|8731.4|0
1751408400000|2025-07-01 22:20:00|8750.7|8732.7|8748.9|8730.9|8751.2|8733.2|8748.9|8730.9|0
1751408700000|2025-07-01 22:25:00|8749.1|8731.1|8748.9|8730.9|8750|8732|8748.7|8730.7|0
1751409000000|2025-07-01 22:30:00|8748.8|8730.8|8750.5|8732.5|8750.6|8732.6|8748.7|8730.7|0
1751409300000|2025-07-01 22:35:00|8750.4|8732.4|8750.6|8732.6|8751.7|8733.7|8750.2|8732.2|0
1751409600000|2025-07-01 22:40:00|8750.8|8732.8|8752.9|8734.9|8753.2|8735.2|8750.8|8732.8|0
1751409900000|2025-07-01 22:45:00|8753|8735|8753|8735|8753|8735|8752.2|8734.2|0
1751410200000|2025-07-01 22:50:00|8752.9|8734.9|8752.8|8734.8|8753.1|8735.1|8752.6|8734.6|0
1751410500000|2025-07-01 22:55:00|8752.9|8734.9|8753.2|8735.2|8753.2|8735.2|8752.1|8734.1|0
1751410800000|2025-07-01 23:00:00|8753.3|8735.3|8753.4|8735.4|8753.5|8735.5|8752.4|8734.4|0
1751411100000|2025-07-01 23:05:00|8753.5|8735.5|8753.4|8735.4|8754.1|8736.1|8753.2|8735.2|0
1751411400000|2025-07-01 23:10:00|8753.6|8735.6|8752.1|8734.1|8753.7|8735.7|8751.9|8733.9|0
1751411700000|2025-07-01 23:15:00|8752.2|8734.2|8751.3|8733.3|8752.4|8734.4|8751.3|8733.3|0
1751412000000|2025-07-01 23:20:00|8751.5|8733.5|8751.3|8733.3|8752|8734|8751.1|8733.1|0
1751412300000|2025-07-01 23:25:00|8751.5|8733.5|8751.7|8733.7|8751.9|8733.9|8750.6|8732.6|0
1751412600000|2025-07-01 23:30:00|8751.5|8733.5|8751.5|8733.5|8751.9|8733.9|8751.3|8733.3|0
1751412900000|2025-07-01 23:35:00|8751.6|8733.6|8751.7|8733.7|8752.4|8734.4|8751.3|8733.3|0
1751413200000|2025-07-01 23:40:00|8751.8|8733.8|8751.9|8733.9|8752.2|8734.2|8751.6|8733.6|0
1751413500000|2025-07-01 23:45:00|8752|8734|8751.4|8733.4|8752|8734|8751.1|8733.1|0
1751413800000|2025-07-01 23:50:00|8751.5|8733.5|8750.9|8732.9|8751.7|8733.7|8750.4|8732.4|0
1751414100000|2025-07-01 23:55:00|8751|8733|8751.5|8733.5|8751.9|8733.9|8751|8733|0
1751414400000|2025-07-02 00:00:00|8751.7|8733.7|8752.5|8734.5|8753.1|8735.1|8751|8733|0
1751414700000|2025-07-02 00:05:00|8752.4|8734.4|8752|8734|8752.8|8734.8|8750.9|8732.9|0
1751415000000|2025-07-02 00:10:00|8752.1|8734.1|8752.6|8734.6|8752.8|8734.8|8751|8733|0
1751415300000|2025-07-02 00:15:00|8752.8|8734.8|8752.9|8734.9|8753.7|8735.7|8752.4|8734.4|0
1751415600000|2025-07-02 00:20:00|8752.8|8734.8|8752.3|8734.3|8753.2|8735.2|8752.2|8734.2|0
1751415900000|2025-07-02 00:25:00|8752.1|8734.1|8752.4|8734.4|8752.7|8734.7|8751.7|8733.7|0
1751416200000|2025-07-02 00:30:00|8752.5|8734.5|8752.9|8734.9|8753.5|8735.5|8752.5|8734.5|0
1751416500000|2025-07-02 00:35:00|8752.8|8734.8|8753.5|8735.5|8753.5|8735.5|8752.7|8734.7|0
1751416800000|2025-07-02 00:40:00|8753.4|8735.4|8752.9|8734.9|8753.5|8735.5|8752.9|8734.9|0
1751417100000|2025-07-02 00:45:00|8752.8|8734.8|8752.6|8734.6|8753|8735|8752.2|8734.2|0
1751417400000|2025-07-02 00:50:00|8752.5|8734.5|8752.7|8734.7|8752.7|8734.7|8752.1|8734.1|0
1751417700000|2025-07-02 00:55:00|8752.6|8734.6|8752.8|8734.8|8753.2|8735.2|8752.5|8734.5|0
1751418000000|2025-07-02 01:00:00|8752.9|8734.9|8752.8|8734.8|8753.6|8735.6|8752.5|8734.5|0
1751418300000|2025-07-02 01:05:00|8752.9|8734.9|8753.2|8735.2|8753.4|8735.4|8752.7|8734.7|0
1751418600000|2025-07-02 01:10:00|8753.1|8735.1|8751.8|8733.8|8753.2|8735.2|8751.7|8733.7|0
1751418900000|2025-07-02 01:15:00|8752.2|8734.2|8774.9|8768.9|8781.9|8775.9|8746.9|8734.2|2072
1751419200000|2025-07-02 01:20:00|8773.9|8767.9|8790.9|8784.9|8791.9|8785.9|8771.9|8765.9|1113
1751419500000|2025-07-02 01:25:00|8789.9|8783.9|8802.9|8796.9|8804.9|8798.9|8782.9|8776.9|1456
1751419800000|2025-07-02 01:30:00|8799.9|8793.9|8800.9|8794.9|8802.9|8796.9|8773.9|8767.9|4963
1751420100000|2025-07-02 01:35:00|8799.9|8793.9|8742.9|8736.9|8800.9|8794.9|8734.9|8728.9|2648
1751420400000|2025-07-02 01:40:00|8741.9|8735.9|8740.9|8734.9|8756.9|8750.9|8736.9|8730.9|1907
1751420700000|2025-07-02 01:45:00|8739.9|8733.9|8713.9|8707.9|8741.9|8735.9|8712.9|8706.9|1961
1751421000000|2025-07-02 01:50:00|8712.9|8706.9|8705.9|8699.9|8717.9|8711.9|8702.9|8696.9|1232
1751421300000|2025-07-02 01:55:00|8704.9|8698.9|8701.9|8695.9|8704.9|8698.9|8688.9|8682.9|1198
1751421600000|2025-07-02 02:00:00|8699.9|8693.9|8709.9|8703.9|8714.9|8708.9|8699.9|8693.9|1394
1751421900000|2025-07-02 02:05:00|8707.9|8701.9|8717.9|8711.9|8723.9|8717.9|8704.9|8698.9|1015
1751422200000|2025-07-02 02:10:00|8716.9|8710.9|8710.9|8704.9|8718.9|8712.9|8706.9|8700.9|823
1751422500000|2025-07-02 02:15:00|8709.9|8703.9|8730.9|8724.9|8735.9|8729.9|8708.9|8702.9|855
1751422800000|2025-07-02 02:20:00|8729.9|8723.9|8717.9|8711.9|8734.9|8728.9|8705.9|8699.9|740
1751423100000|2025-07-02 02:25:00|8716.9|8710.9|8714.9|8708.9|8719.9|8713.9|8710.9|8704.9|413
1751423400000|2025-07-02 02:30:00|8715.9|8709.9|8705.9|8699.9|8719.9|8713.9|8704.9|8698.9|747
1751423700000|2025-07-02 02:35:00|8704.9|8698.9|8712.9|8706.9|8714.9|8708.9|8696.9|8690.9|497
1751424000000|2025-07-02 02:40:00|8713.9|8707.9|8726.9|8720.9|8733.9|8727.9|8711.9|8705.9|758
1751424300000|2025-07-02 02:45:00|8727.9|8721.9|8730.9|8724.9|8732.9|8726.9|8725.9|8719.9|533
1751424600000|2025-07-02 02:50:00|8729.9|8723.9|8744.9|8738.9|8747.9|8741.9|8729.9|8723.9|676
1751424900000|2025-07-02 02:55:00|8743.9|8737.9|8752.9|8746.9|8757.9|8751.9|8743.9|8737.9|720
1751425200000|2025-07-02 03:00:00|8754.9|8748.9|8737.9|8731.9|8759.9|8753.9|8737.9|8731.9|721
1751425500000|2025-07-02 03:05:00|8738.9|8732.9|8745.9|8739.9|8747.9|8741.9|8734.9|8728.9|545
1751425800000|2025-07-02 03:10:00|8746.9|8740.9|8739.9|8733.9|8750.9|8744.9|8735.9|8729.9|572
1751426100000|2025-07-02 03:15:00|8740.9|8734.9|8730.9|8724.9|8742.9|8736.9|8727.9|8721.9|716
1751426400000|2025-07-02 03:20:00|8731.9|8725.9|8741.9|8735.9|8741.9|8735.9|8729.9|8723.9|382
1751426700000|2025-07-02 03:25:00|8739.9|8733.9|8742.9|8736.9|8742.9|8736.9|8735.9|8729.9|534
1751427000000|2025-07-02 03:30:00|8743.9|8737.9|8749.9|8743.9|8753.9|8747.9|8743.9|8737.9|467
1751427300000|2025-07-02 03:35:00|8748.9|8742.9|8749.9|8743.9|8751.9|8745.9|8744.9|8738.9|194
1751427600000|2025-07-02 03:40:00|8748.9|8742.9|8746.9|8740.9|8751.9|8745.9|8746.9|8740.9|242
1751427900000|2025-07-02 03:45:00|8745.9|8739.9|8740.9|8734.9|8746.9|8740.9|8740.9|8734.9|193
1751428200000|2025-07-02 03:50:00|8741.9|8735.9|8739.9|8733.9|8741.9|8735.9|8738.9|8732.9|175
1751428500000|2025-07-02 03:55:00|8738.9|8732.9|8734.9|8728.9|8738.9|8732.9|8728.9|8722.9|446
1751428800000|2025-07-02 04:00:00|8740.2|8722.2|8740.2|8722.2|8740.5|8722.5|8739.7|8721.7|0
1751429100000|2025-07-02 04:05:00|8740.3|8722.3|8740.6|8722.6|8741|8723|8740.2|8722.2|0
1751429400000|2025-07-02 04:10:00|8740.7|8722.7|8741.2|8723.2|8741.6|8723.6|8740.5|8722.5|0
1751429700000|2025-07-02 04:15:00|8741.1|8723.1|8741.7|8723.7|8741.7|8723.7|8740.8|8722.8|0
1751430000000|2025-07-02 04:20:00|8741.8|8723.8|8744.3|8726.3|8744.3|8726.3|8741.6|8723.6|0
1751430300000|2025-07-02 04:25:00|8744.4|8726.4|8746|8728|8746.4|8728.4|8744.2|8726.2|0
1751430600000|2025-07-02 04:30:00|8746.1|8728.1|8746.5|8728.5|8746.6|8728.6|8745.3|8727.3|0
1751430900000|2025-07-02 04:35:00|8746.6|8728.6|8747.2|8729.2|8747.8|8729.8|8746.4|8728.4|0
1751431200000|2025-07-02 04:40:00|8746.9|8728.9|8745.9|8727.9|8747.1|8729.1|8745.9|8727.9|0
1751431500000|2025-07-02 04:45:00|8745.8|8727.8|8746.7|8728.7|8747.1|8729.1|8745.7|8727.7|0
1751431800000|2025-07-02 04:50:00|8746.8|8728.8|8746.6|8728.6|8747.6|8729.6|8746.3|8728.3|0
1751432100000|2025-07-02 04:55:00|8746.5|8728.5|8745.7|8727.7|8747|8729|8745.4|8727.4|2
1751432400000|2025-07-02 05:00:00|8734.9|8728.9|8742.9|8736.9|8744.9|8738.9|8728.9|8722.9|2016
1751432700000|2025-07-02 05:05:00|8743.9|8737.9|8748.9|8742.9|8749.9|8743.9|8737.9|8731.9|778
1751433000000|2025-07-02 05:10:00|8749.9|8743.9|8749.9|8743.9|8756.9|8750.9|8745.9|8739.9|830
1751433300000|2025-07-02 05:15:00|8750.9|8744.9|8738.9|8732.9|8750.9|8744.9|8736.9|8730.9|653
1751433600000|2025-07-02 05:20:00|8737.9|8731.9|8718.9|8712.9|8739.9|8733.9|8716.9|8710.9|629
1751433900000|2025-07-02 05:25:00|8719.9|8713.9|8716.9|8710.9|8726.9|8720.9|8714.9|8708.9|463
1751434200000|2025-07-02 05:30:00|8717.9|8711.9|8716.9|8710.9|8718.9|8712.9|8707.9|8701.9|732
1751434500000|2025-07-02 05:35:00|8717.9|8711.9|8715.9|8709.9|8721.9|8715.9|8715.9|8709.9|241
1751434800000|2025-07-02 05:40:00|8716.9|8710.9|8720.9|8714.9|8723.9|8717.9|8716.9|8710.9|289
1751435100000|2025-07-02 05:45:00|8721.9|8715.9|8713.9|8707.9|8721.9|8715.9|8711.9|8705.9|317
1751435400000|2025-07-02 05:50:00|8714.9|8708.9|8720.9|8714.9|8721.9|8715.9|8712.9|8706.9|396
1751435700000|2025-07-02 05:55:00|8719.9|8713.9|8720.9|8714.9|8721.9|8715.9|8715.9|8709.9|280
1751436000000|2025-07-02 06:00:00|8719.9|8713.9|8732.9|8726.9|8734.9|8728.9|8717.9|8711.9|402
1751436300000|2025-07-02 06:05:00|8733.9|8727.9|8742.9|8736.9|8743.9|8737.9|8731.9|8725.9|390
1751436600000|2025-07-02 06:10:00|8743.9|8737.9|8743.9|8737.9|8745.9|8739.9|8740.9|8734.9|415
1751436900000|2025-07-02 06:15:00|8744.9|8738.9|8750.9|8744.9|8751.9|8745.9|8740.9|8734.9|598
1751437200000|2025-07-02 06:20:00|8751.9|8745.9|8754.9|8748.9|8759.9|8753.9|8748.9|8742.9|683
1751437500000|2025-07-02 06:25:00|8753.9|8747.9|8754.9|8748.9|8758.9|8752.9|8752.9|8746.9|356
1751437800000|2025-07-02 06:30:00|8753.9|8747.9|8747.9|8741.9|8762.9|8756.9|8747.9|8741.9|597
1751438100000|2025-07-02 06:35:00|8746.9|8740.9|8744.9|8738.9|8751.9|8745.9|8742.9|8736.9|303
1751438400000|2025-07-02 06:40:00|8743.9|8737.9|8750.9|8744.9|8753.9|8747.9|8743.9|8737.9|432
1751438700000|2025-07-02 06:45:00|8749.9|8743.9|8748.9|8742.9|8749.9|8743.9|8745.9|8739.9|463
1751439000000|2025-07-02 06:50:00|8749.9|8743.9|8749.9|8743.9|8750.9|8744.9|8745.9|8739.9|511
1751439300000|2025-07-02 06:55:00|8750.9|8744.9|8748.9|8742.9|8751.9|8745.9|8746.9|8740.9|561
1751439600000|2025-07-02 07:00:00|8747.9|8741.9|8726.9|8720.9|8747.9|8741.9|8725.9|8719.9|979
1751439900000|2025-07-02 07:05:00|8725.9|8719.9|8730.9|8724.9|8730.9|8724.9|8716.9|8710.9|780
1751440200000|2025-07-02 07:10:00|8729.9|8723.9|8732.9|8726.9|8732.9|8726.9|8724.9|8718.9|631
1751440500000|2025-07-02 07:15:00|8731.9|8725.9|8732.9|8726.9|8735.9|8729.9|8727.9|8721.9|449
1751440800000|2025-07-02 07:20:00|8733.9|8727.9|8728.9|8722.9|8733.9|8727.9|8726.9|8720.9|554
1751441100000|2025-07-02 07:25:00|8729.9|8723.9|8723.9|8717.9|8732.9|8726.9|8723.9|8717.9|659
1751441400000|2025-07-02 07:30:00|8724.9|8718.9|8725.9|8719.9|8728.9|8722.9|8720.9|8714.9|649
1751441700000|2025-07-02 07:35:00|8724.9|8718.9|8724.9|8718.9|8727.9|8721.9|8722.9|8716.9|592
1751442000000|2025-07-02 07:40:00|8723.9|8717.9|8723.9|8717.9|8725.9|8719.9|8720.9|8714.9|859
1751442300000|2025-07-02 07:45:00|8722.9|8716.9|8726.9|8720.9|8729.9|8723.9|8720.9|8714.9|1005
1751442600000|2025-07-02 07:50:00|8725.9|8719.9|8724.9|8718.9|8728.9|8722.9|8723.9|8717.9|1025
1751442900000|2025-07-02 07:55:00|8725.9|8719.9|8719.9|8713.9|8726.9|8720.9|8715.9|8709.9|1624
1751443200000|2025-07-02 08:00:00|8700.6|8694.6|8693.6|8687.6|8700.6|8694.6|8692.6|8686.6|1349
1751443500000|2025-07-02 08:05:00|8694.6|8688.6|8701.6|8695.6|8702.6|8696.6|8692.6|8686.6|1983
1751443800000|2025-07-02 08:10:00|8700.6|8694.6|8692.6|8686.6|8701.6|8695.6|8689.6|8683.6|1450
1751444100000|2025-07-02 08:15:00|8691.6|8685.6|8695.6|8689.6|8696.6|8690.6|8688.6|8682.6|982
1751444400000|2025-07-02 08:20:00|8696.6|8690.6|8696.6|8690.6|8699.6|8693.6|8695.6|8689.6|400
1751444700000|2025-07-02 08:25:00|8695.6|8689.6|8695.6|8689.6|8696.6|8690.6|8691.6|8685.6|459
1751445000000|2025-07-02 08:30:00|8698.4|8680.4|8697.4|8679.4|8698.4|8680.4|8695.4|8677.4|0
1751445300000|2025-07-02 08:35:00|8697.3|8679.3|8697.7|8679.7|8697.9|8679.9|8696.4|8678.4|0
1751445600000|2025-07-02 08:40:00|8697.8|8679.8|8697|8679|8698.8|8680.8|8697|8679|0
1751445900000|2025-07-02 08:45:00|8697.2|8679.2|8699.1|8681.1|8699.2|8681.2|8696.9|8678.9|0
1751446200000|2025-07-02 08:50:00|8699|8681|8698.8|8680.8|8699.4|8681.4|8698.2|8680.2|0
1751446500000|2025-07-02 08:55:00|8698.9|8680.9|8698|8680|8699.1|8681.1|8697.2|8679.2|0
1751446800000|2025-07-02 09:00:00|8697.9|8679.9|8696.7|8678.7|8698.4|8680.4|8696.6|8678.6|0
1751447100000|2025-07-02 09:05:00|8696.6|8678.6|8696.7|8678.7|8698|8680|8696.5|8678.5|0
1751447400000|2025-07-02 09:10:00|8696.8|8678.8|8698|8680|8699.2|8681.2|8696.8|8678.8|0
1751447700000|2025-07-02 09:15:00|8698.2|8680.2|8709.6|8703.6|8712.1|8706.1|8693.6|8680.2|541
1751448000000|2025-07-02 09:20:00|8709.1|8703.1|8710.6|8704.6|8713.6|8707.6|8709.1|8703.1|36
1751448300000|2025-07-02 09:25:00|8710.1|8704.1|8711.6|8705.6|8712.6|8706.6|8709.1|8703.1|125
1751448600000|2025-07-02 09:30:00|8711.1|8705.1|8716.6|8710.6|8717.1|8711.1|8710.6|8704.6|89
1751448900000|2025-07-02 09:35:00|8717.1|8711.1|8715.6|8709.6|8718.1|8712.1|8713.1|8707.1|61
1751449200000|2025-07-02 09:40:00|8715.1|8709.1|8717.1|8711.1|8717.1|8711.1|8713.6|8707.6|57
1751449500000|2025-07-02 09:45:00|8717.6|8711.6|8719.1|8713.1|8719.6|8713.6|8717.1|8711.1|75
1751449800000|2025-07-02 09:50:00|8720.1|8714.1|8720.1|8714.1|8722.1|8716.1|8719.1|8713.1|116
1751450100000|2025-07-02 09:55:00|8719.6|8713.6|8717.6|8711.6|8721.1|8715.1|8717.1|8711.1|29
1751450400000|2025-07-02 10:00:00|8717.1|8711.1|8717.1|8711.1|8719.1|8713.1|8716.1|8710.1|24
1751450700000|2025-07-02 10:05:00|8716.6|8710.6|8714.1|8708.1|8718.1|8712.1|8714.1|8708.1|74
1751451000000|2025-07-02 10:10:00|8715.1|8709.1|8714.1|8708.1|8717.1|8711.1|8713.1|8707.1|111
1751451300000|2025-07-02 10:15:00|8714.6|8708.6|8712.6|8706.6|8714.6|8708.6|8712.1|8706.1|18
1751451600000|2025-07-02 10:20:00|8712.1|8706.1|8711.1|8705.1|8712.1|8706.1|8709.6|8703.6|17
1751451900000|2025-07-02 10:25:00|8710.6|8704.6|8710.1|8704.1|8712.1|8706.1|8710.1|8704.1|50
1751452200000|2025-07-02 10:30:00|8709.1|8703.1|8710.1|8704.1|8713.1|8707.1|8709.1|8703.1|35
1751452500000|2025-07-02 10:35:00|8709.6|8703.6|8710.6|8704.6|8711.6|8705.6|8709.1|8703.1|32
1751452800000|2025-07-02 10:40:00|8711.1|8705.1|8712.6|8706.6|8715.1|8709.1|8710.6|8704.6|48
1751453100000|2025-07-02 10:45:00|8713.1|8707.1|8709.1|8703.1|8713.6|8707.6|8708.6|8702.6|10
1751453400000|2025-07-02 10:50:00|8709.6|8703.6|8709.6|8703.6|8711.1|8705.1|8708.6|8702.6|25
1751453700000|2025-07-02 10:55:00|8709.1|8703.1|8708.6|8702.6|8710.6|8704.6|8708.1|8702.1|22
1751454000000|2025-07-02 11:00:00|8709.1|8703.1|8713.1|8707.1|8714.1|8708.1|8708.6|8702.6|15
1751454300000|2025-07-02 11:05:00|8713.6|8707.6|8711.6|8705.6|8715.1|8709.1|8710.1|8704.1|29
1751454600000|2025-07-02 11:10:00|8712.1|8706.1|8712.6|8706.6|8713.1|8707.1|8711.6|8705.6|23
1751454900000|2025-07-02 11:15:00|8713.1|8707.1|8711.6|8705.6|8713.1|8707.1|8711.1|8705.1|6
1751455200000|2025-07-02 11:20:00|8712.1|8706.1|8713.1|8707.1|8713.1|8707.1|8711.6|8705.6|2
1751455500000|2025-07-02 11:25:00|8713.6|8707.6|8712.6|8706.6|8713.6|8707.6|8711.1|8705.1|52
1751455800000|2025-07-02 11:30:00|8713.1|8707.1|8710.6|8704.6|8713.6|8707.6|8710.1|8704.1|13
1751456100000|2025-07-02 11:35:00|8711.1|8705.1|8711.1|8705.1|8714.1|8708.1|8710.1|8704.1|30
1751456400000|2025-07-02 11:40:00|8710.6|8704.6|8710.6|8704.6|8712.6|8706.6|8710.1|8704.1|34
1751456700000|2025-07-02 11:45:00|8711.1|8705.1|8711.6|8705.6|8712.6|8706.6|8710.1|8704.1|0
1751457000000|2025-07-02 11:50:00|8711.1|8705.1|8710.1|8704.1|8711.6|8705.6|8709.6|8703.6|17
1751457300000|2025-07-02 11:55:00|8710.6|8704.6|8703.1|8697.1|8710.6|8704.6|8703.1|8697.1|39
1751457600000|2025-07-02 12:00:00|8702.6|8696.6|8704.6|8698.6|8705.1|8699.1|8699.1|8693.1|49
1751457900000|2025-07-02 12:05:00|8705.1|8699.1|8704.6|8698.6|8706.1|8700.1|8704.1|8698.1|7
1751458200000|2025-07-02 12:10:00|8704.1|8698.1|8705.6|8699.6|8707.1|8701.1|8703.1|8697.1|34
1751458500000|2025-07-02 12:15:00|8705.1|8699.1|8708.6|8702.6|8711.6|8705.6|8704.1|8698.1|165
1751458800000|2025-07-02 12:20:00|8708.1|8702.1|8710.1|8704.1|8711.1|8705.1|8707.6|8701.6|19
1751459100000|2025-07-02 12:25:00|8710.6|8704.6|8707.1|8701.1|8712.1|8706.1|8705.1|8699.1|65
1751459400000|2025-07-02 12:30:00|8706.1|8700.1|8692.1|8686.1|8706.6|8700.6|8689.6|8683.6|224
1751459700000|2025-07-02 12:35:00|8692.6|8686.6|8688.1|8682.1|8694.1|8688.1|8687.1|8681.1|114
1751460000000|2025-07-02 12:40:00|8688.6|8682.6|8683.6|8677.6|8689.1|8683.1|8677.1|8671.1|168
1751460300000|2025-07-02 12:45:00|8683.1|8677.1|8684.6|8678.6|8687.1|8681.1|8683.1|8677.1|223
1751460600000|2025-07-02 12:50:00|8685.1|8679.1|8682.1|8676.1|8686.6|8680.6|8681.1|8675.1|259
1751460900000|2025-07-02 12:55:00|8681.1|8675.1|8686.1|8680.1|8687.6|8681.6|8681.1|8675.1|232
1751461200000|2025-07-02 13:00:00|8685.1|8679.1|8688.1|8682.1|8688.1|8682.1|8681.1|8675.1|208
1751461500000|2025-07-02 13:05:00|8688.6|8682.6|8692.1|8686.1|8694.1|8688.1|8688.1|8682.1|149
1751461800000|2025-07-02 13:10:00|8692.6|8686.6|8692.6|8686.6|8694.1|8688.1|8690.6|8684.6|10
1751462100000|2025-07-02 13:15:00|8692.1|8686.1|8691.6|8685.6|8694.1|8688.1|8690.1|8684.1|19
1751462400000|2025-07-02 13:20:00|8692.1|8686.1|8688.1|8682.1|8692.6|8686.6|8687.1|8681.1|32
1751462700000|2025-07-02 13:25:00|8689.1|8683.1|8690.1|8684.1|8691.6|8685.6|8688.6|8682.6|150
1751463000000|2025-07-02 13:30:00|8691.1|8685.1|8663.6|8657.6|8691.1|8685.1|8660.1|8654.1|1180
1751463300000|2025-07-02 13:35:00|8664.1|8658.1|8675.1|8669.1|8676.6|8670.6|8663.6|8657.6|262
1751463600000|2025-07-02 13:40:00|8675.6|8669.6|8680.6|8674.6|8682.1|8676.1|8674.6|8668.6|207
1751463900000|2025-07-02 13:45:00|8680.1|8674.1|8674.6|8668.6|8681.1|8675.1|8673.6|8667.6|101
1751464200000|2025-07-02 13:50:00|8675.1|8669.1|8670.1|8664.1|8677.6|8671.6|8670.1|8664.1|102
1751464500000|2025-07-02 13:55:00|8671.1|8665.1|8669.1|8663.1|8671.1|8665.1|8666.1|8660.1|222
1751464800000|2025-07-02 14:00:00|8668.6|8662.6|8675.1|8669.1|8676.1|8670.1|8668.6|8662.6|141
1751465100000|2025-07-02 14:05:00|8675.6|8669.6|8678.1|8672.1|8680.6|8674.6|8673.1|8667.1|108
1751465400000|2025-07-02 14:10:00|8677.6|8671.6|8674.6|8668.6|8678.1|8672.1|8673.1|8667.1|140
1751465700000|2025-07-02 14:15:00|8674.1|8668.1|8675.1|8669.1|8677.6|8671.6|8673.1|8667.1|52
1751466000000|2025-07-02 14:20:00|8675.6|8669.6|8668.1|8662.1|8676.6|8670.6|8665.6|8659.6|307
1751466300000|2025-07-02 14:25:00|8667.6|8661.6|8679.1|8673.1|8682.1|8676.1|8667.1|8661.1|555
1751466600000|2025-07-02 14:30:00|8680.1|8674.1|8688.1|8682.1|8690.1|8684.1|8676.6|8670.6|194
1751466900000|2025-07-02 14:35:00|8688.6|8682.6|8694.1|8688.1|8695.1|8689.1|8687.1|8681.1|82
1751467200000|2025-07-02 14:40:00|8693.6|8687.6|8685.6|8679.6|8696.1|8690.1|8685.1|8679.1|310
1751467500000|2025-07-02 14:45:00|8685.1|8679.1|8682.1|8676.1|8687.6|8681.6|8678.6|8672.6|158
1751467800000|2025-07-02 14:50:00|8681.6|8675.6|8691.1|8685.1|8692.6|8686.6|8679.1|8673.1|120
1751468100000|2025-07-02 14:55:00|8690.6|8684.6|8691.6|8685.6|8694.1|8688.1|8689.1|8683.1|170
1751468400000|2025-07-02 15:00:00|8690.6|8684.6|8692.6|8686.6|8693.6|8687.6|8690.6|8684.6|123
1751468700000|2025-07-02 15:05:00|8693.6|8687.6|8691.6|8685.6|8696.6|8690.6|8691.6|8685.6|146
1751469000000|2025-07-02 15:10:00|8692.6|8686.6|8691.6|8685.6|8694.6|8688.6|8691.6|8685.6|104
1751469300000|2025-07-02 15:15:00|8692.6|8686.6|8690.6|8684.6|8696.6|8690.6|8690.6|8684.6|172
1751469600000|2025-07-02 15:20:00|8689.6|8683.6|8686.6|8680.6|8690.6|8684.6|8684.6|8678.6|118
1751469900000|2025-07-02 15:25:00|8687.6|8681.6|8682.6|8676.6|8689.6|8683.6|8682.6|8676.6|124
1751470200000|2025-07-02 15:30:00|8683.6|8677.6|8683.6|8677.6|8686.6|8680.6|8681.6|8675.6|170
1751470500000|2025-07-02 15:35:00|8684.6|8678.6|8681.6|8675.6|8684.6|8678.6|8681.6|8675.6|187
1751470800000|2025-07-02 15:40:00|8682.6|8676.6|8680.6|8674.6|8684.6|8678.6|8680.6|8674.6|34
1751471100000|2025-07-02 15:45:00|8682.6|8676.6|8680.6|8674.6|8684.6|8678.6|8680.6|8674.6|66
1751471400000|2025-07-02 15:50:00|8679.6|8673.6|8673.6|8667.6|8679.6|8673.6|8673.6|8667.6|70
1751471700000|2025-07-02 15:55:00|8672.6|8666.6|8677.6|8671.6|8677.6|8671.6|8672.6|8666.6|43
1751472000000|2025-07-02 16:00:00|8676.6|8670.6|8672.6|8666.6|8676.6|8670.6|8672.6|8666.6|78
1751472300000|2025-07-02 16:05:00|8673.6|8667.6|8677.6|8671.6|8677.6|8671.6|8671.6|8665.6|77
1751472600000|2025-07-02 16:10:00|8675.6|8669.6|8675.6|8669.6|8678.6|8672.6|8675.6|8669.6|16
1751472900000|2025-07-02 16:15:00|8676.6|8670.6|8678.6|8672.6|8680.6|8674.6|8676.6|8670.6|40
1751473200000|2025-07-02 16:20:00|8680.6|8674.6|8679.6|8673.6|8680.6|8674.6|8678.6|8672.6|24
1751473500000|2025-07-02 16:25:00|8680.6|8674.6|8681.6|8675.6|8681.6|8675.6|8678.6|8672.6|115
1751473800000|2025-07-02 16:30:00|8682.6|8676.6|8683.6|8677.6|8683.6|8677.6|8680.6|8674.6|95
1751474100000|2025-07-02 16:35:00|8682.6|8676.6|8686.6|8680.6|8686.6|8680.6|8682.6|8676.6|31
1751474400000|2025-07-02 16:40:00|8687.6|8681.6|8691.6|8685.6|8692.6|8686.6|8687.6|8681.6|45
1751474700000|2025-07-02 16:45:00|8692.6|8686.6|8690.6|8684.6|8692.6|8686.6|8689.6|8683.6|46
1751475000000|2025-07-02 16:50:00|8689.6|8683.6|8688.6|8682.6|8689.6|8683.6|8688.6|8682.6|60
1751475300000|2025-07-02 16:55:00|8687.6|8681.6|8690.6|8684.6|8690.6|8684.6|8687.6|8681.6|70
1751475600000|2025-07-02 17:00:00|8691.6|8685.6|8692.6|8686.6|8692.6|8686.6|8690.6|8684.6|95
1751475900000|2025-07-02 17:05:00|8693.6|8687.6|8694.6|8688.6|8695.6|8689.6|8692.6|8686.6|39
1751476200000|2025-07-02 17:10:00|8693.6|8687.6|8694.6|8688.6|8695.6|8689.6|8693.6|8687.6|33
1751476500000|2025-07-02 17:15:00|8695.6|8689.6|8695.6|8689.6|8695.6|8689.6|8694.6|8688.6|52
1751476800000|2025-07-02 17:20:00|8696.6|8690.6|8696.6|8690.6|8696.6|8690.6|8694.6|8688.6|77
1751477100000|2025-07-02 17:25:00|8695.6|8689.6|8698.6|8692.6|8699.6|8693.6|8695.6|8689.6|68
1751477400000|2025-07-02 17:30:00|8699.6|8693.6|8702.6|8696.6|8703.6|8697.6|8699.6|8693.6|68
1751477700000|2025-07-02 17:35:00|8701.6|8695.6|8701.6|8695.6|8701.6|8695.6|8699.6|8693.6|25
1751478000000|2025-07-02 17:40:00|8702.6|8696.6|8701.6|8695.6|8703.6|8697.6|8700.6|8694.6|47
1751478300000|2025-07-02 17:45:00|8700.6|8694.6|8698.6|8692.6|8701.6|8695.6|8697.6|8691.6|22
1751478600000|2025-07-02 17:50:00|8699.6|8693.6|8698.6|8692.6|8700.6|8694.6|8698.6|8692.6|38
1751478900000|2025-07-02 17:55:00|8697.6|8691.6|8697.6|8691.6|8697.6|8691.6|8696.6|8690.6|41
1751479200000|2025-07-02 18:00:00|8696.6|8690.6|8696.6|8690.6|8697.6|8691.6|8695.6|8689.6|52
1751479500000|2025-07-02 18:05:00|8697.6|8691.6|8698.6|8692.6|8699.6|8693.6|8696.6|8690.6|89
1751479800000|2025-07-02 18:10:00|8699.6|8693.6|8701.6|8695.6|8701.6|8695.6|8699.6|8693.6|92
1751480100000|2025-07-02 18:15:00|8700.6|8694.6|8700.6|8694.6|8700.6|8694.6|8699.6|8693.6|38
1751480400000|2025-07-02 18:20:00|8701.6|8695.6|8701.6|8695.6|8701.6|8695.6|8700.6|8694.6|48
1751480700000|2025-07-02 18:25:00|8700.6|8694.6|8702.6|8696.6|8704.6|8698.6|8700.6|8694.6|61
1751481000000|2025-07-02 18:30:00|8703.6|8697.6|8704.6|8698.6|8704.6|8698.6|8703.6|8697.6|48
1751481300000|2025-07-02 18:35:00|8705.6|8699.6|8704.6|8698.6|8705.6|8699.6|8704.6|8698.6|38
1751481600000|2025-07-02 18:40:00|8705.6|8699.6|8705.6|8699.6|8705.6|8699.6|8704.6|8698.6|26
1751481900000|2025-07-02 18:45:00|8704.6|8698.6|8705.6|8699.6|8705.6|8699.6|8704.6|8698.6|63
1751482200000|2025-07-02 18:50:00|8706.6|8700.6|8704.6|8698.6|8706.6|8700.6|8703.6|8697.6|75
1751482500000|2025-07-02 18:55:00|8705.6|8699.6|8708.6|8690.6|8708.6|8699.6|8701.6|8690.6|37
1751482800000|2025-07-02 19:00:00|8708.7|8690.7|8707.7|8689.7|8709|8691|8707.5|8689.5|0
1751483100000|2025-07-02 19:05:00|8707.8|8689.8|8707.7|8689.7|8707.8|8689.8|8707.5|8689.5|0
1751483400000|2025-07-02 19:10:00|8707.8|8689.8|8707.7|8689.7|8707.8|8689.8|8707.4|8689.4|0
1751483700000|2025-07-02 19:15:00|8707.6|8689.6|8707.3|8689.3|8707.7|8689.7|8706|8688|0
1751484000000|2025-07-02 19:20:00|8707.2|8689.2|8707.4|8689.4|8707.6|8689.6|8707.2|8689.2|0
1751484300000|2025-07-02 19:25:00|8707.3|8689.3|8706.3|8688.3|8707.4|8689.4|8705.6|8687.6|0
1751484600000|2025-07-02 19:30:00|8706.2|8688.2|8710.1|8692.1|8710.1|8692.1|8706.2|8688.2|0
1751484900000|2025-07-02 19:35:00|8710|8692|8711.1|8693.1|8711.1|8693.1|8708.3|8690.3|0
1751485200000|2025-07-02 19:40:00|8711|8693|8707.8|8689.8|8711.3|8693.3|8706.9|8688.9|0
1751485500000|2025-07-02 19:45:00|8707.9|8689.9|8707.1|8689.1|8708.6|8690.6|8706.9|8688.9|0
1751485800000|2025-07-02 19:50:00|8707.3|8689.3|8709.2|8691.2|8710.4|8692.4|8707|8689|0
1751486100000|2025-07-02 19:55:00|8709.3|8691.3|8712.3|8694.3|8714|8696|8709.2|8691.2|0
1751486400000|2025-07-02 20:00:00|8712.1|8694.1|8710.1|8692.1|8712.5|8694.5|8710.1|8692.1|0
1751486700000|2025-07-02 20:05:00|8710.5|8692.5|8711.2|8693.2|8711.9|8693.9|8710.4|8692.4|0
1751487000000|2025-07-02 20:10:00|8711.4|8693.4|8709.9|8691.9|8711.6|8693.6|8709.9|8691.9|0
1751487300000|2025-07-02 20:15:00|8709.7|8691.7|8708.9|8690.9|8710.1|8692.1|8708.4|8690.4|0
1751487600000|2025-07-02 20:20:00|8708.7|8690.7|8709.3|8691.3|8709.3|8691.3|8708.4|8690.4|0
1751487900000|2025-07-02 20:25:00|8709.5|8691.5|8709.5|8691.5|8709.9|8691.9|8709.3|8691.3|0
1751488200000|2025-07-02 20:30:00|8709.7|8691.7|8710.1|8692.1|8710.1|8692.1|8709.5|8691.5|0
1751488500000|2025-07-02 20:35:00|8710|8692|8711.2|8693.2|8711.6|8693.6|8709.9|8691.9|0
1751488800000|2025-07-02 20:40:00|8711|8693|8713.4|8695.4|8713.4|8695.4|8711|8693|0
1751489100000|2025-07-02 20:45:00|8713.2|8695.2|8714.2|8696.2|8714.2|8696.2|8712.9|8694.9|0
1751489400000|2025-07-02 20:50:00|8714|8696|8715.3|8697.3|8715.3|8697.3|8714|8696|0
1751489700000|2025-07-02 20:55:00|8715.1|8697.1|8713.7|8695.7|8715.7|8697.7|8713.6|8695.6|0
1751490000000|2025-07-02 21:00:00|8713.8|8695.8|8714.7|8696.7|8714.7|8696.7|8713.8|8695.8|0
1751490300000|2025-07-02 21:05:00|8714.6|8696.6|8714|8696|8715.1|8697.1|8713.8|8695.8|0
1751490600000|2025-07-02 21:10:00|8714.1|8696.1|8714.8|8696.8|8714.8|8696.8|8713.8|8695.8|0
1751490900000|2025-07-02 21:15:00|8714.4|8696.4|8714.4|8696.4|8714.8|8696.8|8714.1|8696.1|0
1751491200000|2025-07-02 21:20:00|8714.5|8696.5|8714.4|8696.4|8714.5|8696.5|8714.1|8696.1|0
1751491500000|2025-07-02 21:25:00|8714.5|8696.5|8714.4|8696.4|8714.6|8696.6|8714.2|8696.2|0
1751491800000|2025-07-02 21:30:00|8714.6|8696.6|8715.1|8697.1|8715.2|8697.2|8714.6|8696.6|0
1751492100000|2025-07-02 21:35:00|8715|8697|8714.8|8696.8|8715.1|8697.1|8714.8|8696.8|0
1751492400000|2025-07-02 21:40:00|8714.9|8696.9|8714.9|8696.9|8715|8697|8714.9|8696.9|0
1751492700000|2025-07-02 21:45:00|8714.8|8696.8|8715|8697|8715|8697|8714.7|8696.7|0
1751493000000|2025-07-02 21:50:00|8714.7|8696.7|8715|8697|8715|8697|8714.7|8696.7|0
1751493300000|2025-07-02 21:55:00|8714.9|8696.9|8714.5|8696.5|8714.9|8696.9|8714.1|8696.1|0
1751493600000|2025-07-02 22:00:00|8714.4|8696.4|8713.7|8695.7|8715.6|8697.6|8712.6|8694.6|0
1751493900000|2025-07-02 22:05:00|8713.8|8695.8|8712.5|8694.5|8714|8696|8712|8694|0
1751494200000|2025-07-02 22:10:00|8712.6|8694.6|8711.3|8693.3|8712.6|8694.6|8711.1|8693.1|0
1751494500000|2025-07-02 22:15:00|8711.2|8693.2|8710.9|8692.9|8712.2|8694.2|8710.7|8692.7|0
1751494800000|2025-07-02 22:20:00|8710.8|8692.8|8711.1|8693.1|8711.7|8693.7|8710.7|8692.7|0
1751495100000|2025-07-02 22:25:00|8711.3|8693.3|8711.2|8693.2|8711.6|8693.6|8711.1|8693.1|0
1751495400000|2025-07-02 22:30:00|8711.3|8693.3|8711.9|8693.9|8712|8694|8711.1|8693.1|0
1751495700000|2025-07-02 22:35:00|8712|8694|8712.4|8694.4|8712.6|8694.6|8711.9|8693.9|0
1751496000000|2025-07-02 22:40:00|8712.3|8694.3|8713.2|8695.2|8713.3|8695.3|8712.2|8694.2|0
1751496300000|2025-07-02 22:45:00|8713.3|8695.3|8713.2|8695.2|8713.9|8695.9|8713.1|8695.1|0
1751496600000|2025-07-02 22:50:00|8713.5|8695.5|8713.7|8695.7|8714.1|8696.1|8713.3|8695.3|0
1751496900000|2025-07-02 22:55:00|8713.5|8695.5|8713.9|8695.9|8714.1|8696.1|8713|8695|0
1751497200000|2025-07-02 23:00:00|8713.8|8695.8|8713.7|8695.7|8714.2|8696.2|8713.2|8695.2|0
1751497500000|2025-07-02 23:05:00|8713.3|8695.3|8713.9|8695.9|8714.1|8696.1|8713.2|8695.2|0
1751497800000|2025-07-02 23:10:00|8714.1|8696.1|8714.1|8696.1|8714.6|8696.6|8713.8|8695.8|0
1751498100000|2025-07-02 23:15:00|8714|8696|8714.1|8696.1|8714.3|8696.3|8713.9|8695.9|0
1751498400000|2025-07-02 23:20:00|8714|8696|8713.9|8695.9|8714.4|8696.4|8713.7|8695.7|0
1751498700000|2025-07-02 23:25:00|8714|8696|8714.1|8696.1|8714.4|8696.4|8714|8696|0
1751499000000|2025-07-02 23:30:00|8714|8696|8714.1|8696.1|8714.3|8696.3|8713.9|8695.9|0
1751499300000|2025-07-02 23:35:00|8713.9|8695.9|8714.3|8696.3|8714.3|8696.3|8713.7|8695.7|0
1751499600000|2025-07-02 23:40:00|8714.4|8696.4|8714.3|8696.3|8714.5|8696.5|8713.9|8695.9|0
1751499900000|2025-07-02 23:45:00|8714.1|8696.1|8714.1|8696.1|8714.3|8696.3|8714.1|8696.1|0
1751500200000|2025-07-02 23:50:00|8713.9|8695.9|8714.5|8696.5|8714.5|8696.5|8713.8|8695.8|0
1751500500000|2025-07-02 23:55:00|8714.7|8696.7|8714.5|8696.5|8714.7|8696.7|8714|8696|0
1751500800000|2025-07-03 00:00:00|8714.3|8696.3|8713.9|8695.9|8714.6|8696.6|8712.8|8694.8|0
1751501100000|2025-07-03 00:05:00|8714.1|8696.1|8713.7|8695.7|8714.3|8696.3|8713.4|8695.4|0
1751501400000|2025-07-03 00:10:00|8713.8|8695.8|8713.8|8695.8|8715.6|8697.6|8713.7|8695.7|0
1751501700000|2025-07-03 00:15:00|8713.6|8695.6|8715|8697|8716.2|8698.2|8713.4|8695.4|0
1751502000000|2025-07-03 00:20:00|8715.1|8697.1|8714.7|8696.7|8715.1|8697.1|8714|8696|0
1751502300000|2025-07-03 00:25:00|8714.6|8696.6|8713.3|8695.3|8714.6|8696.6|8713.3|8695.3|0
1751502600000|2025-07-03 00:30:00|8713.4|8695.4|8713.5|8695.5|8713.6|8695.6|8712.8|8694.8|0
1751502900000|2025-07-03 00:35:00|8713.7|8695.7|8713.3|8695.3|8714|8696|8713.1|8695.1|0
1751503200000|2025-07-03 00:40:00|8713.4|8695.4|8714.8|8696.8|8714.8|8696.8|8713.2|8695.2|0
1751503500000|2025-07-03 00:45:00|8714.6|8696.6|8713.8|8695.8|8714.8|8696.8|8713.6|8695.6|0
1751503800000|2025-07-03 00:50:00|8713.9|8695.9|8714.5|8696.5|8714.6|8696.6|8713.6|8695.6|0
1751504100000|2025-07-03 00:55:00|8714.4|8696.4|8714.1|8696.1|8714.6|8696.6|8713.8|8695.8|0
1751504400000|2025-07-03 01:00:00|8713.9|8695.9|8713.2|8695.2|8713.9|8695.9|8712.9|8694.9|0
1751504700000|2025-07-03 01:05:00|8713.1|8695.1|8713.1|8695.1|8713.3|8695.3|8712.7|8694.7|0
1751505000000|2025-07-03 01:10:00|8713.3|8695.3|8712.4|8694.4|8713.3|8695.3|8711.9|8693.9|0
1751505300000|2025-07-03 01:15:00|8708|8702|8730|8724|8731|8725|8708|8702|911
1751505600000|2025-07-03 01:20:00|8729|8723|8734|8728|8734|8728|8725|8719|484
1751505900000|2025-07-03 01:25:00|8733|8727|8742|8736|8746|8740|8733|8727|500
1751506200000|2025-07-03 01:30:00|8743|8737|8699|8693|8743|8737|8695|8689|2547
1751506500000|2025-07-03 01:35:00|8700|8694|8668|8662|8703|8697|8656|8650|2601
1751506800000|2025-07-03 01:40:00|8667|8661|8666|8660|8669|8663|8648|8642|1495
1751507100000|2025-07-03 01:45:00|8667|8661|8663|8657|8672|8666|8650|8644|1218
1751507400000|2025-07-03 01:50:00|8664|8658|8653|8647|8665|8659|8639|8633|1075
1751507700000|2025-07-03 01:55:00|8652|8646|8650|8644|8661|8655|8646|8640|761
1751508000000|2025-07-03 02:00:00|8651|8645|8652|8646|8653|8647|8637|8631|1033
1751508300000|2025-07-03 02:05:00|8651|8645|8631|8625|8654|8648|8629|8623|1088
1751508600000|2025-07-03 02:10:00|8630|8624|8618|8612|8631|8625|8612|8606|1239
1751508900000|2025-07-03 02:15:00|8617|8611|8608|8602|8622|8616|8607|8601|1301
1751509200000|2025-07-03 02:20:00|8610|8604|8606|8600|8612|8606|8598|8592|1377
1751509500000|2025-07-03 02:25:00|8605|8599|8619|8613|8623|8617|8605|8599|995
1751509800000|2025-07-03 02:30:00|8620|8614|8624|8618|8631|8625|8619|8613|733
1751510100000|2025-07-03 02:35:00|8623|8617|8609|8603|8625|8619|8608|8602|705
1751510400000|2025-07-03 02:40:00|8610|8604|8605|8599|8612|8606|8604|8598|837
1751510700000|2025-07-03 02:45:00|8604|8598|8614|8608|8617|8611|8604|8598|609
1751511000000|2025-07-03 02:50:00|8613|8607|8608|8602|8618|8612|8604|8598|716
1751511300000|2025-07-03 02:55:00|8607|8601|8602|8596|8607|8601|8598|8592|752
1751511600000|2025-07-03 03:00:00|8601|8595|8621|8615|8622|8616|8600|8594|669
1751511900000|2025-07-03 03:05:00|8620|8614|8618|8612|8630|8624|8615|8609|661
1751512200000|2025-07-03 03:10:00|8617|8611|8627|8621|8628|8622|8614|8608|648
1751512500000|2025-07-03 03:15:00|8628|8622|8616|8610|8628|8622|8608|8602|430
1751512800000|2025-07-03 03:20:00|8617|8611|8618|8612|8620|8614|8613|8607|634
1751513100000|2025-07-03 03:25:00|8617|8611|8616|8610|8624|8618|8616|8610|422
1751513400000|2025-07-03 03:30:00|8615|8609|8603|8597|8615|8609|8602|8596|425
1751513700000|2025-07-03 03:35:00|8604|8598|8612|8606|8613|8607|8601|8595|504
1751514000000|2025-07-03 03:40:00|8611|8605|8610|8604|8614|8608|8608|8602|254
1751514300000|2025-07-03 03:45:00|8611|8605|8614|8608|8615|8609|8609|8603|242
1751514600000|2025-07-03 03:50:00|8613|8607|8612|8606|8618|8612|8611|8605|297
1751514900000|2025-07-03 03:55:00|8611|8605|8615|8609|8618|8612|8610|8604|357
1751515200000|2025-07-03 04:00:00|8622.8|8604.8|8623.5|8605.5|8623.5|8605.5|8622.7|8604.7|0
1751515500000|2025-07-03 04:05:00|8623.6|8605.6|8624.3|8606.3|8624.5|8606.5|8623.6|8605.6|0
1751515800000|2025-07-03 04:10:00|8624.2|8606.2|8625|8607|8625|8607|8624|8606|0
1751516100000|2025-07-03 04:15:00|8624.9|8606.9|8624.6|8606.6|8625|8607|8624.6|8606.6|0
1751516400000|2025-07-03 04:20:00|8624.5|8606.5|8624.8|8606.8|8625|8607|8624.3|8606.3|0
1751516700000|2025-07-03 04:25:00|8624.9|8606.9|8625.5|8607.5|8625.6|8607.6|8624.8|8606.8|0
1751517000000|2025-07-03 04:30:00|8625.3|8607.3|8623.9|8605.9|8625.6|8607.6|8623.9|8605.9|0
1751517300000|2025-07-03 04:35:00|8624|8606|8623.9|8605.9|8624.2|8606.2|8623.3|8605.3|0
1751517600000|2025-07-03 04:40:00|8624|8606|8623.8|8605.8|8624.4|8606.4|8623.6|8605.6|0
1751517900000|2025-07-03 04:45:00|8623.7|8605.7|8623.6|8605.6|8624|8606|8623.6|8605.6|0
1751518200000|2025-07-03 04:50:00|8623.7|8605.7|8623|8605|8623.8|8605.8|8622.8|8604.8|0
1751518500000|2025-07-03 04:55:00|8623.2|8605.2|8624|8606|8624.1|8606.1|8623.2|8605.2|1
1751518800000|2025-07-03 05:00:00|8623.9|8605.9|8610|8604|8623.9|8615|8610|8604|885
1751519100000|2025-07-03 05:05:00|8609|8603|8605|8599|8611|8605|8603|8597|553
1751519400000|2025-07-03 05:10:00|8604|8598|8602|8596|8605|8599|8600|8594|450
1751519700000|2025-07-03 05:15:00|8601|8595|8613|8607|8616|8610|8601|8595|448
1751520000000|2025-07-03 05:20:00|8612|8606|8614|8608|8618|8612|8609|8603|390
1751520300000|2025-07-03 05:25:00|8615|8609|8616|8610|8622|8616|8610|8604|469
1751520600000|2025-07-03 05:30:00|8617|8611|8617|8611|8622|8616|8614|8608|461
1751520900000|2025-07-03 05:35:00|8618|8612|8621|8615|8626|8620|8610|8604|693
1751521200000|2025-07-03 05:40:00|8622|8616|8630|8624|8630|8624|8621|8615|429
1751521500000|2025-07-03 05:45:00|8631|8625|8643|8637|8643|8637|8631|8625|885
1751521800000|2025-07-03 05:50:00|8644|8638|8643|8637|8651|8645|8642|8636|937
1751522100000|2025-07-03 05:55:00|8644|8638|8634|8628|8644|8638|8632|8626|625
1751522400000|2025-07-03 06:00:00|8635|8629|8634|8628|8639|8633|8630|8624|527
1751522700000|2025-07-03 06:05:00|8635|8629|8634|8628|8638|8632|8632|8626|437
1751523000000|2025-07-03 06:10:00|8633|8627|8635|8629|8637|8631|8629|8623|572
1751523300000|2025-07-03 06:15:00|8636|8630|8636|8630|8640|8634|8633|8627|723
1751523600000|2025-07-03 06:20:00|8637|8631|8639|8633|8642|8636|8635|8629|486
1751523900000|2025-07-03 06:25:00|8640|8634|8642|8636|8645|8639|8640|8634|378
1751524200000|2025-07-03 06:30:00|8641|8635|8641|8635|8648|8642|8641|8635|461
1751524500000|2025-07-03 06:35:00|8642|8636|8639|8633|8645|8639|8639|8633|500
1751524800000|2025-07-03 06:40:00|8638|8632|8643|8637|8643|8637|8635|8629|1064
1751525100000|2025-07-03 06:45:00|8642|8636|8646|8640|8646|8640|8642|8636|422
1751525400000|2025-07-03 06:50:00|8645|8639|8647|8641|8654|8648|8645|8639|494
1751525700000|2025-07-03 06:55:00|8646|8640|8650|8644|8652|8646|8645|8639|605
1751526000000|2025-07-03 07:00:00|8651|8645|8653|8647|8656|8650|8649|8643|785
1751526300000|2025-07-03 07:05:00|8654|8648|8638|8632|8655|8649|8637|8631|706
1751526600000|2025-07-03 07:10:00|8637|8631|8639|8633|8644|8638|8634|8628|647
1751526900000|2025-07-03 07:15:00|8640|8634|8631|8625|8641|8635|8630|8624|937
1751527200000|2025-07-03 07:20:00|8630|8624|8632|8626|8634|8628|8628|8622|648
1751527500000|2025-07-03 07:25:00|8631|8625|8632|8626|8634|8628|8629|8623|609
1751527800000|2025-07-03 07:30:00|8633|8627|8638|8632|8639|8633|8632|8626|712
1751528100000|2025-07-03 07:35:00|8639|8633|8632|8626|8640|8634|8631|8625|1331
1751528400000|2025-07-03 07:40:00|8631|8625|8632|8626|8633|8627|8630|8624|740
1751528700000|2025-07-03 07:45:00|8633|8627|8632|8626|8636|8630|8631|8625|855
1751529000000|2025-07-03 07:50:00|8631|8625|8636|8630|8637|8631|8631|8625|616
1751529300000|2025-07-03 07:55:00|8637|8631|8638|8632|8640|8634|8634|8628|866
1751529600000|2025-07-03 08:00:00|8636|8630|8643|8637|8644|8638|8635|8629|1090
1751529900000|2025-07-03 08:05:00|8642|8636|8643|8637|8647|8641|8639|8633|1530
1751530200000|2025-07-03 08:10:00|8642|8636|8638|8632|8646|8640|8637|8631|1519
1751530500000|2025-07-03 08:15:00|8637|8631|8632|8626|8637|8631|8631|8625|997
1751530800000|2025-07-03 08:20:00|8631|8625|8639|8633|8639|8633|8631|8625|268
1751531100000|2025-07-03 08:25:00|8640|8634|8635|8629|8640|8634|8635|8629|508
1751531400000|2025-07-03 08:30:00|8643|8625|8641.7|8623.7|8644.1|8626.1|8641.5|8623.5|279
1751531700000|2025-07-03 08:35:00|8641.9|8623.9|8642.8|8624.8|8643.7|8625.7|8641.4|8623.4|0
1751532000000|2025-07-03 08:40:00|8642.7|8624.7|8640.8|8622.8|8642.9|8624.9|8640.6|8622.6|0
1751532300000|2025-07-03 08:45:00|8640.9|8622.9|8640.5|8622.5|8641.3|8623.3|8640.3|8622.3|0
1751532600000|2025-07-03 08:50:00|8640.4|8622.4|8639.7|8621.7|8640.5|8622.5|8639.5|8621.5|0
1751532900000|2025-07-03 08:55:00|8639.6|8621.6|8636.9|8618.9|8639.7|8621.7|8636.9|8618.9|0
1751533200000|2025-07-03 09:00:00|8636.8|8618.8|8638.7|8620.7|8639.2|8621.2|8636.4|8618.4|0
1751533500000|2025-07-03 09:05:00|8638.6|8620.6|8637.6|8619.6|8638.6|8620.6|8637.6|8619.6|0
1751533800000|2025-07-03 09:10:00|8637.5|8619.5|8637.9|8619.9|8638.2|8620.2|8637.2|8619.2|0
1751534100000|2025-07-03 09:15:00|8633.5|8627.5|8626.5|8620.5|8633.5|8627.5|8626|8620|473
1751534400000|2025-07-03 09:20:00|8625.5|8619.5|8621|8615|8626|8620|8620.5|8614.5|229
1751534700000|2025-07-03 09:25:00|8620.5|8614.5|8620.5|8614.5|8623.5|8617.5|8619|8613|313
1751535000000|2025-07-03 09:30:00|8621|8615|8616.5|8610.5|8621|8615|8614.5|8608.5|227
1751535300000|2025-07-03 09:35:00|8616|8610|8612.5|8606.5|8616.5|8610.5|8612.5|8606.5|142
1751535600000|2025-07-03 09:40:00|8612|8606|8614.5|8608.5|8617|8611|8611.5|8605.5|191
1751535900000|2025-07-03 09:45:00|8613.5|8607.5|8612.5|8606.5|8616.5|8610.5|8611.5|8605.5|311
1751536200000|2025-07-03 09:50:00|8613|8607|8612.5|8606.5|8613|8607|8610.5|8604.5|196
1751536500000|2025-07-03 09:55:00|8613|8607|8608.5|8602.5|8613.5|8607.5|8608|8602|159
1751536800000|2025-07-03 10:00:00|8608|8602|8601.5|8595.5|8612.5|8606.5|8601.5|8595.5|402
1751537100000|2025-07-03 10:05:00|8600.5|8594.5|8597.5|8591.5|8601.5|8595.5|8595.5|8589.5|265
1751537400000|2025-07-03 10:10:00|8597|8591|8598.5|8592.5|8598.5|8592.5|8593.5|8587.5|212
1751537700000|2025-07-03 10:15:00|8597.5|8591.5|8600|8594|8600.5|8594.5|8595.5|8589.5|132
1751538000000|2025-07-03 10:20:00|8599.5|8593.5|8600.5|8594.5|8601|8595|8597.5|8591.5|238
1751538300000|2025-07-03 10:25:00|8600|8594|8603|8597|8604.5|8598.5|8600|8594|130
1751538600000|2025-07-03 10:30:00|8603.5|8597.5|8612|8606|8612.5|8606.5|8603.5|8597.5|166
1751538900000|2025-07-03 10:35:00|8611.5|8605.5|8610.5|8604.5|8613|8607|8608.5|8602.5|152
1751539200000|2025-07-03 10:40:00|8611|8605|8610.5|8604.5|8611.5|8605.5|8610|8604|56
1751539500000|2025-07-03 10:45:00|8609.5|8603.5|8609.5|8603.5|8612|8606|8609|8603|56
1751539800000|2025-07-03 10:50:00|8609|8603|8610.5|8604.5|8610.5|8604.5|8608.5|8602.5|12
1751540100000|2025-07-03 10:55:00|8611.5|8605.5|8606.5|8600.5|8611.5|8605.5|8604.5|8598.5|132
1751540400000|2025-07-03 11:00:00|8605.5|8599.5|8606.5|8600.5|8607.5|8601.5|8605.5|8599.5|34
1751540700000|2025-07-03 11:05:00|8606|8600|8605.5|8599.5|8606.5|8600.5|8605.5|8599.5|52
1751541000000|2025-07-03 11:10:00|8604.5|8598.5|8605|8599|8607.5|8601.5|8604.5|8598.5|49
1751541300000|2025-07-03 11:15:00|8604.5|8598.5|8607.5|8601.5|8608.5|8602.5|8604.5|8598.5|65
1751541600000|2025-07-03 11:20:00|8607|8601|8606.5|8600.5|8608.5|8602.5|8606.5|8600.5|49
1751541900000|2025-07-03 11:25:00|8607|8601|8610|8604|8610.5|8604.5|8607|8601|49
1751542200000|2025-07-03 11:30:00|8610.5|8604.5|8609.5|8603.5|8610.5|8604.5|8608.5|8602.5|97
1751542500000|2025-07-03 11:35:00|8610|8604|8609.5|8603.5|8611.5|8605.5|8608.5|8602.5|65
1751542800000|2025-07-03 11:40:00|8610|8604|8609.5|8603.5|8610.5|8604.5|8609.5|8603.5|17
1751543100000|2025-07-03 11:45:00|8608.5|8602.5|8607|8601|8608.5|8602.5|8606.5|8600.5|85
1751543400000|2025-07-03 11:50:00|8607.5|8601.5|8613|8607|8613.5|8607.5|8606.5|8600.5|19
1751543700000|2025-07-03 11:55:00|8612.5|8606.5|8613.5|8607.5|8614.5|8608.5|8611.5|8605.5|30
1751544000000|2025-07-03 12:00:00|8613|8607|8614.5|8608.5|8615.5|8609.5|8609.5|8603.5|126
1751544300000|2025-07-03 12:05:00|8614|8608|8619.5|8613.5|8621.5|8615.5|8614|8608|81
1751544600000|2025-07-03 12:10:00|8620|8614|8622|8616|8622.5|8616.5|8618.5|8612.5|10
1751544900000|2025-07-03 12:15:00|8621.5|8615.5|8621.5|8615.5|8623|8617|8620|8614|19
1751545200000|2025-07-03 12:20:00|8622|8616|8620.5|8614.5|8622.5|8616.5|8619|8613|30
1751545500000|2025-07-03 12:25:00|8620|8614|8620|8614|8621.5|8615.5|8619|8613|35
1751545800000|2025-07-03 12:30:00|8619.5|8613.5|8600|8594|8621.5|8615.5|8599.5|8593.5|501
1751546100000|2025-07-03 12:35:00|8600.5|8594.5|8604|8598|8612|8606|8599|8593|155
1751546400000|2025-07-03 12:40:00|8604.5|8598.5|8604.5|8598.5|8607|8601|8601|8595|106
1751546700000|2025-07-03 12:45:00|8604|8598|8596.5|8590.5|8604|8598|8596.5|8590.5|74
1751547000000|2025-07-03 12:50:00|8597|8591|8608.5|8602.5|8614|8608|8596.5|8590.5|211
1751547300000|2025-07-03 12:55:00|8608|8602|8613.5|8607.5|8615.5|8609.5|8607|8601|141
1751547600000|2025-07-03 13:00:00|8613|8607|8620|8614|8623.5|8617.5|8612.5|8606.5|144
1751547900000|2025-07-03 13:05:00|8619.5|8613.5|8621.5|8615.5|8623.5|8617.5|8618|8612|95
1751548200000|2025-07-03 13:10:00|8621|8615|8623|8617|8623.5|8617.5|8619.5|8613.5|31
1751548500000|2025-07-03 13:15:00|8623.5|8617.5|8625|8619|8627.5|8621.5|8621.5|8615.5|71
1751548800000|2025-07-03 13:20:00|8624.5|8618.5|8623.5|8617.5|8626|8620|8621.5|8615.5|36
1751549100000|2025-07-03 13:25:00|8623|8617|8627.5|8621.5|8628.5|8622.5|8623|8617|38
1751549400000|2025-07-03 13:30:00|8627|8621|8635|8629|8639|8633|8619.5|8613.5|901
1751549700000|2025-07-03 13:35:00|8636.5|8630.5|8650.5|8644.5|8651.5|8645.5|8635|8629|594
1751550000000|2025-07-03 13:40:00|8651.5|8645.5|8649|8643|8654.5|8648.5|8643|8637|281
1751550300000|2025-07-03 13:45:00|8649.5|8643.5|8644.5|8638.5|8650.5|8644.5|8642.5|8636.5|273
1751550600000|2025-07-03 13:50:00|8645|8639|8643.5|8637.5|8648.5|8642.5|8642.5|8636.5|248
1751550900000|2025-07-03 13:55:00|8644|8638|8644.5|8638.5|8649.5|8643.5|8643.5|8637.5|149
1751551200000|2025-07-03 14:00:00|8645|8639|8645|8639|8650|8644|8642.5|8636.5|161
1751551500000|2025-07-03 14:05:00|8644.5|8638.5|8644|8638|8649|8643|8641.5|8635.5|185
1751551800000|2025-07-03 14:10:00|8643.5|8637.5|8640|8634|8647.5|8641.5|8638.5|8632.5|751
1751552100000|2025-07-03 14:15:00|8639.5|8633.5|8637|8631|8640|8634|8634.5|8628.5|650
1751552400000|2025-07-03 14:20:00|8636.5|8630.5|8629.5|8623.5|8637|8631|8628.5|8622.5|417
1751552700000|2025-07-03 14:25:00|8628.5|8622.5|8628.5|8622.5|8634|8628|8626|8620|423
1751553000000|2025-07-03 14:30:00|8629|8623|8622|8616|8629.5|8623.5|8619|8613|440
1751553300000|2025-07-03 14:35:00|8621.5|8615.5|8622.5|8616.5|8625.5|8619.5|8621|8615|239
1751553600000|2025-07-03 14:40:00|8622|8616|8616|8610|8622|8616|8614|8608|454
1751553900000|2025-07-03 14:45:00|8615.5|8609.5|8619.5|8613.5|8620.5|8614.5|8613.5|8607.5|517
1751554200000|2025-07-03 14:50:00|8619|8613|8616.5|8610.5|8619|8613|8613.5|8607.5|334
1751554500000|2025-07-03 14:55:00|8617.5|8611.5|8615|8609|8620.5|8614.5|8614|8608|275
1751554800000|2025-07-03 15:00:00|8616|8610|8608|8602|8617|8611|8608|8602|223
1751555100000|2025-07-03 15:05:00|8609|8603|8610|8604|8613|8607|8608|8602|157
1751555400000|2025-07-03 15:10:00|8611|8605|8611|8605|8613|8607|8608|8602|268
1751555700000|2025-07-03 15:15:00|8610|8604|8618|8612|8618|8612|8608|8602|249
1751556000000|2025-07-03 15:20:00|8617|8611|8621|8615|8621|8615|8615|8609|165
1751556300000|2025-07-03 15:25:00|8619|8613|8623|8617|8627|8621|8619|8613|217
1751556600000|2025-07-03 15:30:00|8625|8619|8628|8622|8628|8622|8624|8618|117
1751556900000|2025-07-03 15:35:00|8627|8621|8629|8623|8630|8624|8626|8620|74
1751557200000|2025-07-03 15:40:00|8630|8624|8632|8626|8633|8627|8628|8622|118
1751557500000|2025-07-03 15:45:00|8631|8625|8630|8624|8631|8625|8629|8623|98
1751557800000|2025-07-03 15:50:00|8629|8623|8628|8622|8632|8626|8628|8622|146
1751558100000|2025-07-03 15:55:00|8627|8621|8621|8615|8628|8622|8621|8615|382
1751558400000|2025-07-03 16:00:00|8622|8616|8618|8612|8625|8619|8616|8610|308
1751558700000|2025-07-03 16:05:00|8617|8611|8617|8611|8618|8612|8615|8609|208
1751559000000|2025-07-03 16:10:00|8618|8612|8616|8610|8618|8612|8615|8609|281
1751559300000|2025-07-03 16:15:00|8615|8609|8614|8608|8616|8610|8613|8607|272
1751559600000|2025-07-03 16:20:00|8613|8607|8610|8604|8613|8607|8609|8603|250
1751559900000|2025-07-03 16:25:00|8611|8605|8606|8600|8611|8605|8605|8599|204
1751560200000|2025-07-03 16:30:00|8605|8599|8610|8604|8611|8605|8604|8598|260
1751560500000|2025-07-03 16:35:00|8611|8605|8613|8607|8613|8607|8610|8604|244
1751560800000|2025-07-03 16:40:00|8614|8608|8612|8606|8614|8608|8609|8603|232
1751561100000|2025-07-03 16:45:00|8613|8607|8611|8605|8614|8608|8609|8603|224
1751561400000|2025-07-03 16:50:00|8612|8606|8619|8613|8619|8613|8610|8604|233
1751561700000|2025-07-03 16:55:00|8620|8614|8626|8620|8631|8625|8619|8613|558
1751562000000|2025-07-03 17:00:00|8627|8621|8625|8619|8628|8622|8621|8615|244
1751562300000|2025-07-03 17:05:00|8626|8620|8615|8609|8626|8620|8615|8609|110
1751562600000|2025-07-03 17:10:00|8614|8608|8616|8610|8616|8610|8613|8607|42
1751562900000|2025-07-03 17:15:00|8617|8611|8615|8609|8617|8611|8614|8608|21
1751563200000|2025-07-03 17:20:00|8616|8610|8615|8609|8616|8610|8615|8609|15
1751563500000|2025-07-03 17:25:00|8616|8610|8613|8607|8616|8610|8613|8607|47
1751563800000|2025-07-03 17:30:00|8612|8606|8612|8606|8613|8607|8611|8605|20
1751564100000|2025-07-03 17:35:00|8613|8607|8611|8605|8614|8608|8611|8605|22
1751564400000|2025-07-03 17:40:00|8610|8604|8612|8606|8612|8606|8610|8604|32
1751564700000|2025-07-03 17:45:00|8610|8604|8612|8606|8612|8606|8610|8604|20
1751565000000|2025-07-03 17:50:00|8610|8604|8610|8604|8612|8606|8610|8604|10
1751565300000|2025-07-03 17:55:00|8611|8605|8611|8605|8612|8606|8611|8605|25
1751565600000|2025-07-03 18:00:00|8612|8606|8612|8606|8612|8606|8611|8605|15
1751565900000|2025-07-03 18:05:00|8613|8607|8611|8605|8613|8607|8611|8605|15
1751566200000|2025-07-03 18:10:00|8610|8604|8610|8604|8612|8606|8609|8603|20
1751566500000|2025-07-03 18:15:00|8609|8603|8608|8602|8611|8605|8608|8602|20
1751566800000|2025-07-03 18:20:00|8609|8603|8609|8603|8610|8604|8608|8602|18
1751567100000|2025-07-03 18:25:00|8610|8604|8607|8601|8610|8604|8606|8600|26
1751567400000|2025-07-03 18:30:00|8606|8600|8609|8603|8609|8603|8606|8600|24
1751567700000|2025-07-03 18:35:00|8608|8602|8609|8603|8610|8604|8608|8602|32
1751568000000|2025-07-03 18:40:00|8607|8601|8608|8602|8609|8603|8607|8601|35
1751568300000|2025-07-03 18:45:00|8609|8603|8607|8601|8609|8603|8606|8600|51
1751568600000|2025-07-03 18:50:00|8608|8602|8606|8600|8609|8603|8606|8600|37
1751568900000|2025-07-03 18:55:00|8605|8599|8611.6|8593.6|8611.6|8601|8604|8593.6|84
1751569200000|2025-07-03 19:00:00|8611.5|8593.5|8610.8|8592.8|8611.5|8593.5|8610.8|8592.8|0
1751569500000|2025-07-03 19:05:00|8610.7|8592.7|8609.9|8591.9|8610.7|8592.7|8609.9|8591.9|0
1751570400000|2025-07-03 19:20:00|8609.5|8591.5|8609.1|8591.1|8609.5|8591.5|8609.1|8591.1|0
1751570700000|2025-07-03 19:25:00|8609.2|8591.2|8609.1|8591.1|8609.9|8591.9|8609.1|8591.1|0
1751571000000|2025-07-03 19:30:00|8609|8591|8609.1|8591.1|8609.1|8591.1|8608.3|8590.3|0
1751571300000|2025-07-03 19:35:00|8609.2|8591.2|8609.9|8591.9|8609.9|8591.9|8609.2|8591.2|0
1751571600000|2025-07-03 19:40:00|8610|8592|8610.8|8592.8|8610.8|8592.8|8609.9|8591.9|0
1751571900000|2025-07-03 19:45:00|8610.7|8592.7|8609.9|8591.9|8610.7|8592.7|8609.9|8591.9|0
1751572200000|2025-07-03 19:50:00|8610|8592|8610.8|8592.8|8610.8|8592.8|8609.9|8591.9|0
1751572500000|2025-07-03 19:55:00|8610.7|8592.7|8609.9|8591.9|8612.4|8594.4|8609.9|8591.9|0
1751580000000|2025-07-03 22:00:00|8606.2|8588.2|8605.1|8587.1|8608.9|8590.9|8603.7|8585.7|0
1751580300000|2025-07-03 22:05:00|8604.9|8586.9|8608.3|8590.3|8609.2|8591.2|8604.7|8586.7|0
1751580600000|2025-07-03 22:10:00|8608.4|8590.4|8607.3|8589.3|8609.1|8591.1|8607.2|8589.2|0
1751580900000|2025-07-03 22:15:00|8607.4|8589.4|8609.1|8591.1|8609.5|8591.5|8606.9|8588.9|0
1751581200000|2025-07-03 22:20:00|8609|8591|8608.3|8590.3|8609.8|8591.8|8607.3|8589.3|0
1751581500000|2025-07-03 22:25:00|8608.4|8590.4|8608.3|8590.3|8609|8591|8607.5|8589.5|0
1751581800000|2025-07-03 22:30:00|8608.2|8590.2|8609.2|8591.2|8609.4|8591.4|8608.1|8590.1|0
1751582100000|2025-07-03 22:35:00|8609|8591|8608.5|8590.5|8610.2|8592.2|8608.2|8590.2|0
1751582400000|2025-07-03 22:40:00|8608.6|8590.6|8607.9|8589.9|8609.2|8591.2|8607.5|8589.5|0
1751582700000|2025-07-03 22:45:00|8608.2|8590.2|8607.9|8589.9|8608.8|8590.8|8607.5|8589.5|0
1751583000000|2025-07-03 22:50:00|8608|8590|8607.8|8589.8|8608.5|8590.5|8607.6|8589.6|0
1751583300000|2025-07-03 22:55:00|8607.7|8589.7|8607.1|8589.1|8608.1|8590.1|8607.1|8589.1|0
1751583600000|2025-07-03 23:00:00|8607|8589|8607.9|8589.9|8608.1|8590.1|8606.2|8588.2|0
1751583900000|2025-07-03 23:05:00|8608|8590|8606.4|8588.4|8608.1|8590.1|8606|8588|0
1751584200000|2025-07-03 23:10:00|8606.5|8588.5|8605.8|8587.8|8606.9|8588.9|8605.4|8587.4|0
1751584500000|2025-07-03 23:15:00|8605.9|8587.9|8605.6|8587.6|8606.6|8588.6|8605.6|8587.6|0
1751584800000|2025-07-03 23:20:00|8605.7|8587.7|8606|8588|8606.1|8588.1|8605.6|8587.6|0
1751585100000|2025-07-03 23:25:00|8605.9|8587.9|8606.2|8588.2|8606.6|8588.6|8605.9|8587.9|0
1751585400000|2025-07-03 23:30:00|8606.3|8588.3|8604.8|8586.8|8606.9|8588.9|8604.7|8586.7|0
1751585700000|2025-07-03 23:35:00|8604.9|8586.9|8604.7|8586.7|8605.6|8587.6|8604.6|8586.6|0
1751586000000|2025-07-03 23:40:00|8604.8|8586.8|8605|8587|8605|8587|8604.4|8586.4|0
1751586300000|2025-07-03 23:45:00|8605.1|8587.1|8605.2|8587.2|8605.5|8587.5|8605|8587|0
1751586600000|2025-07-03 23:50:00|8605|8587|8605.3|8587.3|8605.4|8587.4|8604.3|8586.3|0
1751586900000|2025-07-03 23:55:00|8605.2|8587.2|8605.2|8587.2|8605.4|8587.4|8604.5|8586.5|0
1751587200000|2025-07-04 00:00:00|8605|8587|8603.9|8585.9|8605|8587|8603.7|8585.7|0
1751587500000|2025-07-04 00:05:00|8604|8586|8603.6|8585.6|8604|8586|8603.1|8585.1|0
1751587800000|2025-07-04 00:10:00|8603.5|8585.5|8604.4|8586.4|8604.4|8586.4|8601.9|8583.9|0
1751588100000|2025-07-04 00:15:00|8604.3|8586.3|8604.1|8586.1|8604.5|8586.5|8602.7|8584.7|0
1751588400000|2025-07-04 00:20:00|8604|8586|8602.9|8584.9|8604.1|8586.1|8602.3|8584.3|0
1751588700000|2025-07-04 00:25:00|8602.8|8584.8|8602.9|8584.9|8603.7|8585.7|8602.6|8584.6|0
1751589000000|2025-07-04 00:30:00|8603.1|8585.1|8602.6|8584.6|8603.5|8585.5|8602.4|8584.4|0
1751589300000|2025-07-04 00:35:00|8602.5|8584.5|8602.1|8584.1|8602.8|8584.8|8602|8584|0
1751589600000|2025-07-04 00:40:00|8602|8584|8602.6|8584.6|8603|8585|8601.9|8583.9|0
1751589900000|2025-07-04 00:45:00|8602.5|8584.5|8602.7|8584.7|8602.8|8584.8|8602.3|8584.3|0
1751590200000|2025-07-04 00:50:00|8602.8|8584.8|8602.8|8584.8|8603|8585|8602.1|8584.1|0
1751590500000|2025-07-04 00:55:00|8602.6|8584.6|8602.4|8584.4|8603.1|8585.1|8602.3|8584.3|0
1751590800000|2025-07-04 01:00:00|8602.5|8584.5|8603|8585|8603.3|8585.3|8602.3|8584.3|0
1751591100000|2025-07-04 01:05:00|8602.9|8584.9|8603.8|8585.8|8604.3|8586.3|8602.3|8584.3|0
1751591400000|2025-07-04 01:10:00|8603.7|8585.7|8598.9|8580.9|8604.4|8586.4|8598.9|8580.9|0
1751591700000|2025-07-04 01:15:00|8599.1|8581.1|8576.1|8570.1|8599.1|8585.1|8548.1|8542.1|2276
1751592000000|2025-07-04 01:20:00|8577.1|8571.1|8576.1|8570.1|8583.1|8577.1|8563.1|8557.1|948
1751592300000|2025-07-04 01:25:00|8577.1|8571.1|8580.1|8574.1|8582.1|8576.1|8576.1|8570.1|400
1751592600000|2025-07-04 01:30:00|8581.1|8575.1|8564.1|8558.1|8592.1|8586.1|8564.1|8558.1|3617
1751592900000|2025-07-04 01:35:00|8565.1|8559.1|8542.1|8536.1|8566.1|8560.1|8538.1|8532.1|2101
1751593200000|2025-07-04 01:40:00|8541.1|8535.1|8546.1|8540.1|8547.1|8541.1|8529.1|8523.1|2459
1751593500000|2025-07-04 01:45:00|8545.1|8539.1|8549.1|8543.1|8554.1|8548.1|8538.1|8532.1|1853
1751593800000|2025-07-04 01:50:00|8550.1|8544.1|8531.1|8525.1|8552.1|8546.1|8528.1|8522.1|1512
1751594100000|2025-07-04 01:55:00|8530.1|8524.1|8528.1|8522.1|8535.1|8529.1|8525.1|8519.1|955
1751594400000|2025-07-04 02:00:00|8527.1|8521.1|8520.1|8514.1|8530.1|8524.1|8519.1|8513.1|1087
1751594700000|2025-07-04 02:05:00|8519.1|8513.1|8529.1|8523.1|8529.1|8523.1|8514.1|8508.1|1120
1751595000000|2025-07-04 02:10:00|8530.1|8524.1|8528.1|8522.1|8535.1|8529.1|8527.1|8521.1|837
1751595300000|2025-07-04 02:15:00|8527.1|8521.1|8541.1|8535.1|8542.1|8536.1|8522.1|8516.1|761
1751595600000|2025-07-04 02:20:00|8540.1|8534.1|8541.1|8535.1|8544.1|8538.1|8537.1|8531.1|617
1751595900000|2025-07-04 02:25:00|8539.1|8533.1|8542.1|8536.1|8542.1|8536.1|8531.1|8525.1|572
1751596200000|2025-07-04 02:30:00|8541.1|8535.1|8559.1|8553.1|8562.1|8556.1|8540.1|8534.1|811
1751596500000|2025-07-04 02:35:00|8560.1|8554.1|8562.1|8556.1|8570.1|8564.1|8555.1|8549.1|1300
1751596800000|2025-07-04 02:40:00|8563.1|8557.1|8576.1|8570.1|8578.1|8572.1|8561.1|8555.1|811
1751597100000|2025-07-04 02:45:00|8577.1|8571.1|8573.1|8567.1|8587.1|8581.1|8571.1|8565.1|857
1751597400000|2025-07-04 02:50:00|8574.1|8568.1|8583.1|8577.1|8584.1|8578.1|8570.1|8564.1|580
1751597700000|2025-07-04 02:55:00|8584.1|8578.1|8587.1|8581.1|8593.1|8587.1|8583.1|8577.1|695
1751598000000|2025-07-04 03:00:00|8586.1|8580.1|8586.1|8580.1|8593.1|8587.1|8583.1|8577.1|637
1751598300000|2025-07-04 03:05:00|8587.1|8581.1|8571.1|8565.1|8590.1|8584.1|8571.1|8565.1|461
1751598600000|2025-07-04 03:10:00|8572.1|8566.1|8592.1|8586.1|8597.1|8591.1|8572.1|8566.1|664
1751598900000|2025-07-04 03:15:00|8590.1|8584.1|8597.1|8591.1|8598.1|8592.1|8588.1|8582.1|498
1751599200000|2025-07-04 03:20:00|8598.1|8592.1|8595.1|8589.1|8599.1|8593.1|8584.1|8578.1|361
1751599500000|2025-07-04 03:25:00|8596.1|8590.1|8603.1|8597.1|8605.1|8599.1|8595.1|8589.1|621
1751599800000|2025-07-04 03:30:00|8604.1|8598.1|8602.1|8596.1|8614.1|8608.1|8602.1|8596.1|519
1751600100000|2025-07-04 03:35:00|8601.1|8595.1|8602.1|8596.1|8603.1|8597.1|8598.1|8592.1|397
1751600400000|2025-07-04 03:40:00|8604.1|8598.1|8606.1|8600.1|8608.1|8602.1|8601.1|8595.1|367
1751600700000|2025-07-04 03:45:00|8605.1|8599.1|8607.1|8601.1|8610.1|8604.1|8605.1|8599.1|266
1751601000000|2025-07-04 03:50:00|8608.1|8602.1|8603.1|8597.1|8608.1|8602.1|8598.1|8592.1|325
1751601300000|2025-07-04 03:55:00|8602.1|8596.1|8604.1|8598.1|8614.1|8608.1|8602.1|8596.1|895
1751601600000|2025-07-04 04:00:00|8618.1|8600.1|8617.6|8599.6|8618.5|8600.5|8617.4|8599.4|0
1751601900000|2025-07-04 04:05:00|8618|8600|8618.3|8600.3|8618.3|8600.3|8617.9|8599.9|0
1751602200000|2025-07-04 04:10:00|8618.2|8600.2|8618.2|8600.2|8618.6|8600.6|8617.9|8599.9|0
1751602500000|2025-07-04 04:15:00|8618.3|8600.3|8618.3|8600.3|8618.8|8600.8|8618.1|8600.1|0
1751602800000|2025-07-04 04:20:00|8618.4|8600.4|8617.1|8599.1|8618.5|8600.5|8617.1|8599.1|0
1751603100000|2025-07-04 04:25:00|8617.2|8599.2|8616.1|8598.1|8617.3|8599.3|8615.5|8597.5|0
1751603400000|2025-07-04 04:30:00|8616.2|8598.2|8616.1|8598.1|8617.2|8599.2|8615.6|8597.6|0
1751603700000|2025-07-04 04:35:00|8616.2|8598.2|8616.4|8598.4|8616.9|8598.9|8615.6|8597.6|0
1751604000000|2025-07-04 04:40:00|8616.5|8598.5|8617.2|8599.2|8617.2|8599.2|8616.2|8598.2|0
1751604300000|2025-07-04 04:45:00|8617.1|8599.1|8617.6|8599.6|8618.1|8600.1|8616.7|8598.7|0
1751604600000|2025-07-04 04:50:00|8617.7|8599.7|8617.3|8599.3|8618.2|8600.2|8617.1|8599.1|0
1751604900000|2025-07-04 04:55:00|8617.4|8599.4|8617.5|8599.5|8618|8600|8617.3|8599.3|8
1751605200000|2025-07-04 05:00:00|8617.6|8599.6|8607.7|8601.7|8617.6|8608.7|8601.7|8595.7|1124
1751605500000|2025-07-04 05:05:00|8608.7|8602.7|8634.7|8628.7|8635.7|8629.7|8607.7|8601.7|1122
1751605800000|2025-07-04 05:10:00|8635.7|8629.7|8650.7|8644.7|8654.7|8648.7|8632.7|8626.7|2039
1751606100000|2025-07-04 05:15:00|8651.7|8645.7|8661.7|8655.7|8671.7|8665.7|8650.7|8644.7|1553
1751606400000|2025-07-04 05:20:00|8660.7|8654.7|8664.7|8658.7|8672.7|8666.7|8650.7|8644.7|1432
1751606700000|2025-07-04 05:25:00|8663.7|8657.7|8672.7|8666.7|8673.7|8667.7|8656.7|8650.7|959
1751607000000|2025-07-04 05:30:00|8671.7|8665.7|8651.7|8645.7|8676.7|8670.7|8651.7|8645.7|1076
1751607300000|2025-07-04 05:35:00|8652.7|8646.7|8635.7|8629.7|8652.7|8646.7|8634.7|8628.7|756
1751607600000|2025-07-04 05:40:00|8634.7|8628.7|8646.7|8640.7|8649.7|8643.7|8632.7|8626.7|639
1751607900000|2025-07-04 05:45:00|8645.7|8639.7|8635.7|8629.7|8646.7|8640.7|8632.7|8626.7|418
1751608200000|2025-07-04 05:50:00|8634.7|8628.7|8621.7|8615.7|8636.7|8630.7|8620.7|8614.7|1082
1751608500000|2025-07-04 05:55:00|8622.7|8616.7|8617.7|8611.7|8624.7|8618.7|8613.7|8607.7|582
1751608800000|2025-07-04 06:00:00|8615.7|8609.7|8597.7|8591.7|8616.7|8610.7|8595.7|8589.7|907
1751609100000|2025-07-04 06:05:00|8596.7|8590.7|8588.7|8582.7|8598.7|8592.7|8584.7|8578.7|1243
1751609400000|2025-07-04 06:10:00|8589.7|8583.7|8592.7|8586.7|8596.7|8590.7|8583.7|8577.7|621
1751609700000|2025-07-04 06:15:00|8591.7|8585.7|8604.7|8598.7|8604.7|8598.7|8589.7|8583.7|735
1751610000000|2025-07-04 06:20:00|8603.7|8597.7|8597.7|8591.7|8605.7|8599.7|8592.7|8586.7|416
1751610300000|2025-07-04 06:25:00|8596.7|8590.7|8586.7|8580.7|8596.7|8590.7|8580.7|8574.7|574
1751610600000|2025-07-04 06:30:00|8585.7|8579.7|8596.7|8590.7|8596.7|8590.7|8584.7|8578.7|566
1751610900000|2025-07-04 06:35:00|8597.7|8591.7|8592.7|8586.7|8602.7|8596.7|8591.7|8585.7|398
1751611200000|2025-07-04 06:40:00|8591.7|8585.7|8597.7|8591.7|8599.7|8593.7|8587.7|8581.7|303
1751611500000|2025-07-04 06:45:00|8596.7|8590.7|8596.7|8590.7|8599.7|8593.7|8593.7|8587.7|277
1751611800000|2025-07-04 06:50:00|8595.7|8589.7|8595.7|8589.7|8599.7|8593.7|8591.7|8585.7|657
1751612100000|2025-07-04 06:55:00|8594.7|8588.7|8600.7|8594.7|8601.7|8595.7|8590.7|8584.7|578
1751612400000|2025-07-04 07:00:00|8599.7|8593.7|8598.7|8592.7|8603.7|8597.7|8591.7|8585.7|930
1751612700000|2025-07-04 07:05:00|8597.7|8591.7|8595.7|8589.7|8598.7|8592.7|8592.7|8586.7|823
1751613000000|2025-07-04 07:10:00|8596.7|8590.7|8597.7|8591.7|8601.7|8595.7|8594.7|8588.7|426
1751613300000|2025-07-04 07:15:00|8596.7|8590.7|8590.7|8584.7|8602.7|8596.7|8588.7|8582.7|734
1751613600000|2025-07-04 07:20:00|8591.7|8585.7|8600.7|8594.7|8606.7|8600.7|8591.7|8585.7|459
1751613900000|2025-07-04 07:25:00|8601.7|8595.7|8599.7|8593.7|8605.7|8599.7|8597.7|8591.7|409
1751614200000|2025-07-04 07:30:00|8597.7|8591.7|8605.7|8599.7|8606.7|8600.7|8595.7|8589.7|439
1751614500000|2025-07-04 07:35:00|8606.7|8600.7|8605.7|8599.7|8609.7|8603.7|8600.7|8594.7|365
1751614800000|2025-07-04 07:40:00|8604.7|8598.7|8603.7|8597.7|8607.7|8601.7|8602.7|8596.7|440
1751615100000|2025-07-04 07:45:00|8602.7|8596.7|8600.7|8594.7|8605.7|8599.7|8600.7|8594.7|708
1751615400000|2025-07-04 07:50:00|8601.7|8595.7|8607.7|8601.7|8611.7|8605.7|8600.7|8594.7|818
1751615700000|2025-07-04 07:55:00|8608.7|8602.7|8606.7|8600.7|8612.7|8606.7|8604.7|8598.7|588
1751616000000|2025-07-04 08:00:00|8607.7|8601.7|8607.7|8601.7|8608.7|8602.7|8604.7|8598.7|729
1751616300000|2025-07-04 08:05:00|8608.7|8602.7|8596.7|8590.7|8611.7|8605.7|8593.7|8587.7|1436
1751616600000|2025-07-04 08:10:00|8597.7|8591.7|8597.7|8591.7|8604.7|8598.7|8595.7|8589.7|2436
1751616900000|2025-07-04 08:15:00|8596.7|8590.7|8593.7|8587.7|8597.7|8591.7|8591.7|8585.7|1312
1751617200000|2025-07-04 08:20:00|8594.7|8588.7|8600.7|8594.7|8601.7|8595.7|8594.7|8588.7|352
1751617500000|2025-07-04 08:25:00|8601.7|8595.7|8601.7|8595.7|8606.7|8600.7|8600.7|8594.7|869
1751617800000|2025-07-04 08:30:00|8609.2|8591.2|8605.1|8587.1|8609.2|8591.2|8603.9|8585.9|289
1751618100000|2025-07-04 08:35:00|8605|8587|8606.4|8588.4|8607.1|8589.1|8603.9|8585.9|0
1751618400000|2025-07-04 08:40:00|8606.3|8588.3|8605.9|8587.9|8606.8|8588.8|8605.4|8587.4|0
1751618700000|2025-07-04 08:45:00|8605.8|8587.8|8604.7|8586.7|8605.8|8587.8|8603.4|8585.4|0
1751619000000|2025-07-04 08:50:00|8604.6|8586.6|8601.9|8583.9|8604.6|8586.6|8600.8|8582.8|0
1751619300000|2025-07-04 08:55:00|8602|8584|8601.9|8583.9|8602.3|8584.3|8601|8583|0
1751619600000|2025-07-04 09:00:00|8601.7|8583.7|8603|8585|8603.1|8585.1|8600.3|8582.3|0
1751619900000|2025-07-04 09:05:00|8602.9|8584.9|8604.6|8586.6|8605.1|8587.1|8602.6|8584.6|0
1751620200000|2025-07-04 09:10:00|8604.8|8586.8|8603.7|8585.7|8604.8|8586.8|8602.3|8584.3|0
1751620500000|2025-07-04 09:15:00|8597.2|8591.2|8589.7|8583.7|8597.2|8591.2|8583.2|8577.2|326
1751620800000|2025-07-04 09:20:00|8590.2|8584.2|8590.2|8584.2|8592.2|8586.2|8589.2|8583.2|52
1751621100000|2025-07-04 09:25:00|8589.7|8583.7|8586.2|8580.2|8590.2|8584.2|8585.7|8579.7|76
1751621400000|2025-07-04 09:30:00|8585.7|8579.7|8586.2|8580.2|8588.7|8582.7|8584.7|8578.7|121
1751621700000|2025-07-04 09:35:00|8587.2|8581.2|8588.7|8582.7|8589.2|8583.2|8585.7|8579.7|79
1751622000000|2025-07-04 09:40:00|8589.2|8583.2|8590.7|8584.7|8592.2|8586.2|8587.7|8581.7|51
1751622300000|2025-07-04 09:45:00|8590.2|8584.2|8591.7|8585.7|8592.2|8586.2|8587.7|8581.7|44
1751622600000|2025-07-04 09:50:00|8591.2|8585.2|8592.7|8586.7|8595.7|8589.7|8590.2|8584.2|18
1751622900000|2025-07-04 09:55:00|8592.2|8586.2|8592.2|8586.2|8596.2|8590.2|8591.7|8585.7|67
1751623200000|2025-07-04 10:00:00|8591.7|8585.7|8585.7|8579.7|8593.2|8587.2|8585.7|8579.7|44
1751623500000|2025-07-04 10:05:00|8585.2|8579.2|8585.2|8579.2|8587.7|8581.7|8583.2|8577.2|90
1751623800000|2025-07-04 10:10:00|8585.7|8579.7|8587.7|8581.7|8589.2|8583.2|8585.2|8579.2|68
1751624100000|2025-07-04 10:15:00|8587.2|8581.2|8590.2|8584.2|8590.7|8584.7|8587.2|8581.2|9
1751624400000|2025-07-04 10:20:00|8590.7|8584.7|8592.2|8586.2|8594.7|8588.7|8590.2|8584.2|137
1751624700000|2025-07-04 10:25:00|8592.7|8586.7|8595.2|8589.2|8595.2|8589.2|8592.7|8586.7|4
1751625000000|2025-07-04 10:30:00|8595.7|8589.7|8597.2|8591.2|8598.2|8592.2|8595.7|8589.7|9
1751625300000|2025-07-04 10:35:00|8598.2|8592.2|8600.7|8594.7|8601.2|8595.2|8597.7|8591.7|48
1751625600000|2025-07-04 10:40:00|8600.2|8594.2|8597.7|8591.7|8600.7|8594.7|8597.2|8591.2|32
1751625900000|2025-07-04 10:45:00|8598.2|8592.2|8598.2|8592.2|8600.2|8594.2|8596.2|8590.2|84
1751626200000|2025-07-04 10:50:00|8597.7|8591.7|8597.2|8591.2|8599.2|8593.2|8593.7|8587.7|80
1751626500000|2025-07-04 10:55:00|8596.7|8590.7|8598.2|8592.2|8600.2|8594.2|8595.7|8589.7|130
1751626800000|2025-07-04 11:00:00|8597.7|8591.7|8603.2|8597.2|8605.2|8599.2|8597.7|8591.7|22
1751627100000|2025-07-04 11:05:00|8602.2|8596.2|8602.2|8596.2|8603.2|8597.2|8600.7|8594.7|49
1751627400000|2025-07-04 11:10:00|8602.7|8596.7|8603.7|8597.7|8604.2|8598.2|8600.2|8594.2|33
1751627700000|2025-07-04 11:15:00|8604.2|8598.2|8603.7|8597.7|8606.2|8600.2|8603.7|8597.7|16
1751628000000|2025-07-04 11:20:00|8604.2|8598.2|8601.2|8595.2|8604.2|8598.2|8599.7|8593.7|32
1751628300000|2025-07-04 11:25:00|8601.7|8595.7|8601.2|8595.2|8602.2|8596.2|8601.2|8595.2|8
1751628600000|2025-07-04 11:30:00|8600.2|8594.2|8598.2|8592.2|8600.2|8594.2|8595.7|8589.7|11
1751628900000|2025-07-04 11:35:00|8597.7|8591.7|8595.2|8589.2|8598.2|8592.2|8594.2|8588.2|34
1751629200000|2025-07-04 11:40:00|8595.7|8589.7|8593.2|8587.2|8596.7|8590.7|8593.2|8587.2|4
1751629500000|2025-07-04 11:45:00|8593.7|8587.7|8592.7|8586.7|8594.2|8588.2|8592.7|8586.7|1
1751629800000|2025-07-04 11:50:00|8592.2|8586.2|8592.2|8586.2|8592.2|8586.2|8591.2|8585.2|6
1751630100000|2025-07-04 11:55:00|8591.7|8585.7|8593.7|8587.7|8595.2|8589.2|8591.2|8585.2|6
1751630400000|2025-07-04 12:00:00|8594.2|8588.2|8593.2|8587.2|8596.7|8590.7|8593.2|8587.2|44
1751630700000|2025-07-04 12:05:00|8591.2|8585.2|8589.2|8583.2|8592.2|8586.2|8586.2|8580.2|58
1751631000000|2025-07-04 12:10:00|8588.2|8582.2|8587.2|8581.2|8589.2|8583.2|8587.2|8581.2|18
1751631300000|2025-07-04 12:15:00|8586.2|8580.2|8586.2|8580.2|8586.2|8580.2|8584.2|8578.2|41
1751631600000|2025-07-04 12:20:00|8585.2|8579.2|8584.7|8578.7|8586.2|8580.2|8583.2|8577.2|30
1751631900000|2025-07-04 12:25:00|8584.2|8578.2|8586.2|8580.2|8586.2|8580.2|8583.2|8577.2|15
1751632200000|2025-07-04 12:30:00|8585.7|8579.7|8589.2|8583.2|8590.2|8584.2|8585.7|8579.7|21
1751632500000|2025-07-04 12:35:00|8589.7|8583.7|8587.2|8581.2|8590.7|8584.7|8586.7|8580.7|9
1751632800000|2025-07-04 12:40:00|8586.7|8580.7|8589.2|8583.2|8591.2|8585.2|8585.7|8579.7|55
1751633100000|2025-07-04 12:45:00|8589.7|8583.7|8589.7|8583.7|8590.2|8584.2|8586.2|8580.2|13
1751633400000|2025-07-04 12:50:00|8589.2|8583.2|8589.7|8583.7|8591.2|8585.2|8589.2|8583.2|15
1751633700000|2025-07-04 12:55:00|8590.2|8584.2|8589.7|8583.7|8591.2|8585.2|8588.2|8582.2|36
1751634000000|2025-07-04 13:00:00|8590.2|8584.2|8592.2|8586.2|8593.7|8587.7|8590.2|8584.2|50
1751634300000|2025-07-04 13:05:00|8593.7|8587.7|8598.2|8592.2|8598.2|8592.2|8593.2|8587.2|109
1751634600000|2025-07-04 13:10:00|8597.7|8591.7|8594.2|8588.2|8598.2|8592.2|8593.2|8587.2|34
1751634900000|2025-07-04 13:15:00|8593.7|8587.7|8598.2|8592.2|8598.2|8592.2|8592.2|8586.2|44
1751635200000|2025-07-04 13:20:00|8597.2|8591.2|8597.2|8591.2|8598.2|8592.2|8594.2|8588.2|47
1751635500000|2025-07-04 13:25:00|8596.7|8590.7|8595.7|8589.7|8597.2|8591.2|8594.7|8588.7|8
1751635800000|2025-07-04 13:30:00|8595.2|8589.2|8593.7|8587.7|8598.2|8592.2|8592.7|8586.7|73
1751636100000|2025-07-04 13:35:00|8594.2|8588.2|8597.2|8591.2|8600.7|8594.7|8594.2|8588.2|111
1751636400000|2025-07-04 13:40:00|8597.7|8591.7|8605.2|8599.2|8606.7|8600.7|8597.2|8591.2|95
1751636700000|2025-07-04 13:45:00|8604.7|8598.7|8600.2|8594.2|8605.2|8599.2|8600.2|8594.2|82
1751637000000|2025-07-04 13:50:00|8599.7|8593.7|8596.2|8590.2|8599.7|8593.7|8595.7|8589.7|55
1751637300000|2025-07-04 13:55:00|8596.7|8590.7|8598.2|8592.2|8599.2|8593.2|8591.2|8585.2|269
1751637600000|2025-07-04 14:00:00|8598.7|8592.7|8599.2|8593.2|8602.7|8596.7|8598.2|8592.2|34
1751637900000|2025-07-04 14:05:00|8598.7|8592.7|8597.2|8591.2|8601.2|8595.2|8596.7|8590.7|42
1751638200000|2025-07-04 14:10:00|8596.7|8590.7|8599.2|8593.2|8600.7|8594.7|8594.2|8588.2|74
1751638500000|2025-07-04 14:15:00|8600.7|8594.7|8601.2|8595.2|8602.7|8596.7|8597.7|8591.7|26
1751638800000|2025-07-04 14:20:00|8601.7|8595.7|8601.2|8595.2|8603.2|8597.2|8600.2|8594.2|41
1751639100000|2025-07-04 14:25:00|8600.7|8594.7|8603.2|8597.2|8607.2|8601.2|8600.2|8594.2|117
1751639400000|2025-07-04 14:30:00|8602.2|8596.2|8603.2|8597.2|8604.7|8598.7|8602.2|8596.2|22
1751639700000|2025-07-04 14:35:00|8603.7|8597.7|8599.7|8593.7|8604.2|8598.2|8599.7|8593.7|13
1751640000000|2025-07-04 14:40:00|8599.2|8593.2|8599.2|8593.2|8600.7|8594.7|8598.2|8592.2|16
1751640300000|2025-07-04 14:45:00|8600.2|8594.2|8597.7|8591.7|8600.2|8594.2|8596.7|8590.7|60
1751640600000|2025-07-04 14:50:00|8598.2|8592.2|8595.2|8589.2|8599.2|8593.2|8595.2|8589.2|16
1751640900000|2025-07-04 14:55:00|8596.2|8590.2|8593.7|8587.7|8596.2|8590.2|8592.2|8586.2|48
1751641200000|2025-07-04 15:00:00|8594.7|8588.7|8592.7|8586.7|8594.7|8588.7|8591.7|8585.7|28
1751641500000|2025-07-04 15:05:00|8591.7|8585.7|8593.7|8587.7|8594.7|8588.7|8589.7|8583.7|77
1751641800000|2025-07-04 15:10:00|8596.7|8590.7|8598.7|8592.7|8601.7|8595.7|8596.7|8590.7|18
1751642100000|2025-07-04 15:15:00|8599.7|8593.7|8601.7|8595.7|8601.7|8595.7|8597.7|8591.7|16
1751642400000|2025-07-04 15:20:00|8599.7|8593.7|8600.7|8594.7|8602.7|8596.7|8597.7|8591.7|22
1751642700000|2025-07-04 15:25:00|8601.7|8595.7|8601.7|8595.7|8604.7|8598.7|8600.7|8594.7|100
1751643000000|2025-07-04 15:30:00|8602.7|8596.7|8602.7|8596.7|8602.7|8596.7|8600.7|8594.7|58
1751643300000|2025-07-04 15:35:00|8603.7|8597.7|8603.7|8597.7|8606.7|8600.7|8603.7|8597.7|35
1751643600000|2025-07-04 15:40:00|8604.7|8598.7|8603.7|8597.7|8605.7|8599.7|8603.7|8597.7|24
1751643900000|2025-07-04 15:45:00|8602.7|8596.7|8602.7|8596.7|8603.7|8597.7|8602.7|8596.7|17
1751644200000|2025-07-04 15:50:00|8603.7|8597.7|8601.7|8595.7|8603.7|8597.7|8601.7|8595.7|6
1751644500000|2025-07-04 15:55:00|8603.7|8597.7|8603.7|8597.7|8603.7|8597.7|8603.7|8597.7|2
1751644800000|2025-07-04 16:00:00|8602.7|8596.7|8602.7|8596.7|8602.7|8596.7|8602.7|8596.7|2
1751645100000|2025-07-04 16:05:00|8603.7|8597.7|8604.7|8598.7|8604.7|8598.7|8603.7|8597.7|1
1751645400000|2025-07-04 16:10:00|8603.7|8597.7|8603.7|8597.7|8603.7|8597.7|8603.7|8597.7|2
1751645700000|2025-07-04 16:15:00|8604.7|8598.7|8602.7|8596.7|8604.7|8598.7|8600.7|8594.7|76
1751646000000|2025-07-04 16:20:00|8603.7|8597.7|8606.7|8600.7|8606.7|8600.7|8603.7|8597.7|65
1751646300000|2025-07-04 16:25:00|8607.7|8601.7|8607.7|8601.7|8607.7|8601.7|8606.7|8600.7|38
1751646600000|2025-07-04 16:30:00|8605.7|8599.7|8605.7|8599.7|8605.7|8599.7|8604.7|8598.7|20
1751646900000|2025-07-04 16:35:00|||||||||4
1751647200000|2025-07-04 16:40:00|8602.7|8596.7|8602.7|8596.7|8602.7|8596.7|8601.7|8595.7|6
1751647500000|2025-07-04 16:45:00|||||||||2
1751647800000|2025-07-04 16:50:00|8601.7|8595.7|8596.7|8590.7|8601.7|8595.7|8596.7|8590.7|26
1751648100000|2025-07-04 16:55:00|8595.7|8589.7|8598.7|8592.7|8599.7|8593.7|8595.7|8589.7|29
1751648400000|2025-07-04 17:00:00|8599.7|8593.7|8598.7|8592.7|8599.7|8593.7|8597.7|8591.7|38
1751648700000|2025-07-04 17:05:00|8597.7|8591.7|8597.7|8591.7|8597.7|8591.7|8597.7|8591.7|2
1751649600000|2025-07-04 17:20:00|8594.7|8588.7|8594.7|8588.7|8594.7|8588.7|8594.7|8588.7|0
1751649900000|2025-07-04 17:25:00|8595.7|8589.7|8595.7|8589.7|8595.7|8589.7|8595.7|8589.7|3
1751650200000|2025-07-04 17:30:00|8593.7|8587.7|8591.7|8585.7|8593.7|8587.7|8591.7|8585.7|5
1751652000000|2025-07-04 18:00:00|8592.7|8586.7|8592.7|8586.7|8592.7|8586.7|8592.7|8586.7|4
1751652300000|2025-07-04 18:05:00|8593.7|8587.7|8592.7|8586.7|8593.7|8587.7|8592.7|8586.7|3
1751652600000|2025-07-04 18:10:00|8591.7|8585.7|8590.7|8584.7|8591.7|8585.7|8590.7|8584.7|3
1751652900000|2025-07-04 18:15:00|8591.7|8585.7|8591.7|8585.7|8591.7|8585.7|8591.7|8585.7|2
1751653800000|2025-07-04 18:30:00|8589.7|8583.7|8591.7|8585.7|8591.7|8585.7|8589.7|8583.7|13
1751654100000|2025-07-04 18:35:00|||||||||5
1751654400000|2025-07-04 18:40:00|8592.7|8586.7|8592.7|8586.7|8592.7|8586.7|8592.7|8586.7|5
1751654700000|2025-07-04 18:45:00|8593.7|8587.7|8594.7|8588.7|8594.7|8588.7|8593.7|8587.7|8
1751655000000|2025-07-04 18:50:00|8595.7|8589.7|8597.7|8591.7|8597.7|8591.7|8595.7|8589.7|9
1751655300000|2025-07-04 18:55:00|8594.7|8588.7|8599.7|8581.7|8599.7|8588.7|8590.7|8581.7|91
1751655600000|2025-07-04 19:00:00|8599.6|8581.6|8598.9|8580.9|8600.1|8582.1|8598.9|8580.9|0
1751655900000|2025-07-04 19:05:00|8598.8|8580.8|8594.3|8576.3|8598.8|8580.8|8594.3|8576.3|0
1751656200000|2025-07-04 19:10:00|8594.1|8576.1|8595.1|8577.1|8595.1|8577.1|8593|8575|0
1751656500000|2025-07-04 19:15:00|8595|8577|8595.5|8577.5|8595.9|8577.9|8594.3|8576.3|0
1751656800000|2025-07-04 19:20:00|8595.6|8577.6|8595.5|8577.5|8595.9|8577.9|8595.1|8577.1|0
1751657100000|2025-07-04 19:25:00|8595.6|8577.6|8597.6|8579.6|8597.6|8579.6|8595.6|8577.6|0
1751657400000|2025-07-04 19:30:00|8597.7|8579.7|8599.7|8581.7|8600.1|8582.1|8597.7|8579.7|0
1751657700000|2025-07-04 19:35:00|8599.6|8581.6|8597.6|8579.6|8599.7|8581.7|8597.6|8579.6|0
1751658000000|2025-07-04 19:40:00|8597.2|8579.2|8597.2|8579.2|8597.6|8579.6|8596.8|8578.8|0
1751658300000|2025-07-04 19:45:00|8597.3|8579.3|8598|8580|8598.4|8580.4|8597.3|8579.3|0
1751658600000|2025-07-04 19:50:00|8597.6|8579.6|8597.2|8579.2|8597.6|8579.6|8595.5|8577.5|0
1751658900000|2025-07-04 19:55:00|8597.3|8579.3|8598.4|8580.4|8603.5|8585.5|8596.3|8578.3|0
1751839200000|2025-07-06 22:00:00|8624.9|8606.9|8619.6|8601.6|8625.6|8607.6|8619.2|8601.2|0
1751839500000|2025-07-06 22:05:00|8620|8602|8621.5|8603.5|8625.9|8607.9|8619.2|8601.2|0
1751839800000|2025-07-06 22:10:00|8621.6|8603.6|8620.4|8602.4|8622.7|8604.7|8619.3|8601.3|0
1751840100000|2025-07-06 22:15:00|8620.5|8602.5|8622.7|8604.7|8623.1|8605.1|8620.5|8602.5|0
1751840400000|2025-07-06 22:20:00|8622.6|8604.6|8620.7|8602.7|8622.7|8604.7|8620.6|8602.6|0
1751840700000|2025-07-06 22:25:00|8620.5|8602.5|8609.4|8591.4|8620.7|8602.7|8608.8|8590.8|0
1751841000000|2025-07-06 22:30:00|8609.5|8591.5|8609.2|8591.2|8610.2|8592.2|8607.5|8589.5|0
1751841300000|2025-07-06 22:35:00|8609.1|8591.1|8610.2|8592.2|8610.5|8592.5|8608.9|8590.9|0
1751841600000|2025-07-06 22:40:00|8610.1|8592.1|8609.8|8591.8|8610.2|8592.2|8609.3|8591.3|0
1751841900000|2025-07-06 22:45:00|8609.6|8591.6|8609.8|8591.8|8610.6|8592.6|8609.3|8591.3|0
1751842200000|2025-07-06 22:50:00|8609.7|8591.7|8609.2|8591.2|8610|8592|8608.4|8590.4|0
1751842500000|2025-07-06 22:55:00|8609.3|8591.3|8608|8590|8610.1|8592.1|8607.6|8589.6|0
1751842800000|2025-07-06 23:00:00|8607.9|8589.9|8607.5|8589.5|8608.5|8590.5|8606.9|8588.9|0
1751843100000|2025-07-06 23:05:00|8607.4|8589.4|8608.1|8590.1|8608.5|8590.5|8606.3|8588.3|0
1751843400000|2025-07-06 23:10:00|8608.2|8590.2|8609.6|8591.6|8610.2|8592.2|8608.1|8590.1|0
1751843700000|2025-07-06 23:15:00|8609.4|8591.4|8610|8592|8610.6|8592.6|8609|8591|0
1751844000000|2025-07-06 23:20:00|8610.2|8592.2|8612.1|8594.1|8612.3|8594.3|8609.8|8591.8|0
1751844300000|2025-07-06 23:25:00|8612|8594|8610.2|8592.2|8612.2|8594.2|8609.7|8591.7|0
1751844600000|2025-07-06 23:30:00|8610.1|8592.1|8610|8592|8610.3|8592.3|8607.9|8589.9|0
1751844900000|2025-07-06 23:35:00|8609.9|8591.9|8611.3|8593.3|8611.5|8593.5|8608.8|8590.8|0
1751845200000|2025-07-06 23:40:00|8611.1|8593.1|8609.9|8591.9|8611.1|8593.1|8609.4|8591.4|0
1751845500000|2025-07-06 23:45:00|8609.8|8591.8|8609.6|8591.6|8610.6|8592.6|8609.6|8591.6|0
1751845800000|2025-07-06 23:50:00|8609.4|8591.4|8608.8|8590.8|8609.8|8591.8|8608.2|8590.2|0
1751846100000|2025-07-06 23:55:00|8608.6|8590.6|8608.6|8590.6|8608.8|8590.8|8607.2|8589.2|0
1751846400000|2025-07-07 00:00:00|8608.7|8590.7|8610.8|8592.8|8610.8|8592.8|8607.3|8589.3|0
1751846700000|2025-07-07 00:05:00|8610.7|8592.7|8609.9|8591.9|8612|8594|8609.6|8591.6|0
1751847000000|2025-07-07 00:10:00|8609.8|8591.8|8609.7|8591.7|8610.1|8592.1|8608.8|8590.8|0
1751847300000|2025-07-07 00:15:00|8609.6|8591.6|8610.1|8592.1|8611.4|8593.4|8609.5|8591.5|0
1751847600000|2025-07-07 00:20:00|8610.2|8592.2|8610.1|8592.1|8611.2|8593.2|8609.8|8591.8|0
1751847900000|2025-07-07 00:25:00|8610|8592|8611.1|8593.1|8611.2|8593.2|8609.7|8591.7|0
1751848200000|2025-07-07 00:30:00|8611|8593|8612.4|8594.4|8612.6|8594.6|8611|8593|0
1751848500000|2025-07-07 00:35:00|8612.5|8594.5|8611.8|8593.8|8612.5|8594.5|8610.4|8592.4|0
1751848800000|2025-07-07 00:40:00|8612|8594|8609|8591|8612|8594|8609|8591|0
1751849100000|2025-07-07 00:45:00|8609.1|8591.1|8610.4|8592.4|8610.7|8592.7|8608.7|8590.7|0
1751849400000|2025-07-07 00:50:00|8610.3|8592.3|8610.4|8592.4|8610.4|8592.4|8609.1|8591.1|0
1751849700000|2025-07-07 00:55:00|8610.3|8592.3|8610.6|8592.6|8610.8|8592.8|8609.5|8591.5|0
1751850000000|2025-07-07 01:00:00|8610.4|8592.4|8606.4|8588.4|8610.8|8592.8|8606.4|8588.4|0
1751850300000|2025-07-07 01:05:00|8605.8|8587.8|8598.7|8580.7|8606.3|8588.3|8597.7|8579.7|0
1751850600000|2025-07-07 01:10:00|8598.6|8580.6|8587.7|8569.7|8599.2|8581.2|8586.7|8568.7|0
1751850900000|2025-07-07 01:15:00|8587.2|8569.2|8575.9|8569.9|8587.2|8578.9|8561.9|8555.9|1164
1751851200000|2025-07-07 01:20:00|8576.9|8570.9|8574.9|8568.9|8580.9|8574.9|8566.9|8560.9|531
1751851500000|2025-07-07 01:25:00|8573.9|8567.9|8582.9|8576.9|8584.9|8578.9|8573.9|8567.9|410
1751851800000|2025-07-07 01:30:00|8578.9|8572.9|8540.9|8534.9|8585.9|8579.9|8539.9|8533.9|2557
1751852100000|2025-07-07 01:35:00|8541.9|8535.9|8551.9|8545.9|8574.9|8568.9|8540.9|8534.9|2021
1751852400000|2025-07-07 01:40:00|8550.9|8544.9|8539.9|8533.9|8552.9|8546.9|8532.9|8526.9|1473
1751852700000|2025-07-07 01:45:00|8538.9|8532.9|8537.9|8531.9|8542.9|8536.9|8524.9|8518.9|1134
1751853000000|2025-07-07 01:50:00|8536.9|8530.9|8562.9|8556.9|8566.9|8560.9|8536.9|8530.9|1000
1751853300000|2025-07-07 01:55:00|8563.9|8557.9|8553.9|8547.9|8574.9|8568.9|8553.9|8547.9|988
1751853600000|2025-07-07 02:00:00|8552.9|8546.9|8557.9|8551.9|8563.9|8557.9|8548.9|8542.9|1149
1751853900000|2025-07-07 02:05:00|8556.9|8550.9|8580.9|8574.9|8582.9|8576.9|8554.9|8548.9|1387
1751854200000|2025-07-07 02:10:00|8581.9|8575.9|8567.9|8561.9|8585.9|8579.9|8562.9|8556.9|1085
1751854500000|2025-07-07 02:15:00|8566.9|8560.9|8579.9|8573.9|8581.9|8575.9|8563.9|8557.9|449
1751854800000|2025-07-07 02:20:00|8578.9|8572.9|8575.9|8569.9|8580.9|8574.9|8571.9|8565.9|471
1751855100000|2025-07-07 02:25:00|8574.9|8568.9|8582.7|8576.7|8588.9|8582.9|8568.9|8562.9|604
1751855400000|2025-07-07 02:30:00|8581.7|8575.7|8558.7|8552.7|8582.7|8576.7|8556.7|8550.7|1055
1751855700000|2025-07-07 02:35:00|8557.7|8551.7|8556.7|8550.7|8566.7|8560.7|8553.7|8547.7|610
1751856000000|2025-07-07 02:40:00|8557.7|8551.7|8549.7|8543.7|8558.7|8552.7|8548.7|8542.7|489
1751856300000|2025-07-07 02:45:00|8550.7|8544.7|8570.7|8564.7|8570.7|8564.7|8550.7|8544.7|470
1751856600000|2025-07-07 02:50:00|8569.7|8563.7|8571.7|8565.7|8574.7|8568.7|8567.7|8561.7|475
1751856900000|2025-07-07 02:55:00|8572.7|8566.7|8563.7|8557.7|8573.7|8567.7|8556.7|8550.7|482
1751857200000|2025-07-07 03:00:00|8564.7|8558.7|8564.7|8558.7|8569.7|8563.7|8558.7|8552.7|412
1751857500000|2025-07-07 03:05:00|8565.7|8559.7|8568.7|8562.7|8568.7|8562.7|8560.7|8554.7|295
1751857800000|2025-07-07 03:10:00|8567.7|8561.7|8568.7|8562.7|8574.7|8568.7|8565.7|8559.7|298
1751858100000|2025-07-07 03:15:00|8569.7|8563.7|8570.7|8564.7|8575.7|8569.7|8565.7|8559.7|397
1751858400000|2025-07-07 03:20:00|8571.7|8565.7|8567.7|8561.7|8579.7|8573.7|8567.7|8561.7|370
1751858700000|2025-07-07 03:25:00|8566.7|8560.7|8568.7|8562.7|8570.7|8564.7|8559.7|8553.7|216
1751859000000|2025-07-07 03:30:00|8569.7|8563.7|8574.7|8568.7|8581.7|8575.7|8569.7|8563.7|378
1751859300000|2025-07-07 03:35:00|8575.7|8569.7|8574.7|8568.7|8575.7|8569.7|8567.7|8561.7|293
1751859600000|2025-07-07 03:40:00|8573.7|8567.7|8573.7|8567.7|8579.7|8573.7|8571.7|8565.7|197
1751859900000|2025-07-07 03:45:00|8572.7|8566.7|8579.7|8573.7|8579.7|8573.7|8572.7|8566.7|222
1751860200000|2025-07-07 03:50:00|8580.7|8574.7|8573.7|8567.7|8580.7|8574.7|8572.7|8566.7|268
1751860500000|2025-07-07 03:55:00|8572.7|8566.7|8569.7|8563.7|8574.7|8568.7|8569.7|8563.7|269
1751860800000|2025-07-07 04:00:00|8577.1|8559.1|8580.1|8562.1|8580.1|8562.1|8576.6|8558.6|1
1751861100000|2025-07-07 04:05:00|8580.3|8562.3|8578.9|8560.9|8580.5|8562.5|8577.6|8559.6|0
1751861400000|2025-07-07 04:10:00|8579|8561|8577.1|8559.1|8579.2|8561.2|8577.1|8559.1|0
1751861700000|2025-07-07 04:15:00|8577.2|8559.2|8577.3|8559.3|8577.7|8559.7|8577|8559|0
1751862000000|2025-07-07 04:20:00|8577.2|8559.2|8576.6|8558.6|8577.2|8559.2|8576.1|8558.1|0
1751862300000|2025-07-07 04:25:00|8576.5|8558.5|8576.6|8558.6|8576.7|8558.7|8576.3|8558.3|0
1751862600000|2025-07-07 04:30:00|8576.4|8558.4|8575.5|8557.5|8576.7|8558.7|8575.4|8557.4|0
1751862900000|2025-07-07 04:35:00|8575.4|8557.4|8574.1|8556.1|8575.4|8557.4|8573.5|8555.5|0
1751863200000|2025-07-07 04:40:00|8574|8556|8573.8|8555.8|8574.9|8556.9|8573.6|8555.6|0
1751863500000|2025-07-07 04:45:00|8573.6|8555.6|8573.4|8555.4|8574.2|8556.2|8573.4|8555.4|0
1751863800000|2025-07-07 04:50:00|8573.6|8555.6|8573.7|8555.7|8574.3|8556.3|8573.5|8555.5|0
1751864100000|2025-07-07 04:55:00|8573.6|8555.6|8573.7|8555.7|8573.8|8555.8|8573.3|8555.3|9
1751864400000|2025-07-07 05:00:00|8573.6|8555.6|8578.7|8572.7|8582.7|8576.7|8563.7|8555.6|773
1751864700000|2025-07-07 05:05:00|8577.7|8571.7|8578.7|8572.7|8582.7|8576.7|8572.7|8566.7|359
1751865000000|2025-07-07 05:10:00|8579.7|8573.7|8581.7|8575.7|8584.7|8578.7|8576.7|8570.7|976
1751865300000|2025-07-07 05:15:00|8580.7|8574.7|8592.7|8586.7|8594.7|8588.7|8580.7|8574.7|439
1751865600000|2025-07-07 05:20:00|8593.7|8587.7|8592.7|8586.7|8602.7|8596.7|8589.7|8583.7|763
1751865900000|2025-07-07 05:25:00|8591.7|8585.7|8588.7|8582.7|8597.7|8591.7|8586.7|8580.7|425
1751866200000|2025-07-07 05:30:00|8587.7|8581.7|8599.7|8593.7|8601.7|8595.7|8587.7|8581.7|500
1751866500000|2025-07-07 05:35:00|8600.7|8594.7|8595.7|8589.7|8604.7|8598.7|8594.7|8588.7|356
1751866800000|2025-07-07 05:40:00|8597.7|8591.7|8594.7|8588.7|8602.7|8596.7|8591.7|8585.7|365
1751867100000|2025-07-07 05:45:00|8593.7|8587.7|8601.7|8595.7|8604.7|8598.7|8593.7|8587.7|353
1751867400000|2025-07-07 05:50:00|8600.7|8594.7|8602.7|8596.7|8605.7|8599.7|8597.7|8591.7|302
1751867700000|2025-07-07 05:55:00|8601.7|8595.7|8612.7|8606.7|8612.7|8606.7|8601.7|8595.7|321
1751868000000|2025-07-07 06:00:00|8611.7|8605.7|8612.7|8606.7|8615.7|8609.7|8607.7|8601.7|405
1751868300000|2025-07-07 06:05:00|8611.7|8605.7|8600.7|8594.7|8611.7|8605.7|8598.7|8592.7|283
1751868600000|2025-07-07 06:10:00|8599.7|8593.7|8597.7|8591.7|8599.7|8593.7|8591.7|8585.7|257
1751868900000|2025-07-07 06:15:00|8598.7|8592.7|8591.7|8585.7|8601.7|8595.7|8589.7|8583.7|321
1751869200000|2025-07-07 06:20:00|8592.7|8586.7|8589.7|8583.7|8593.7|8587.7|8588.7|8582.7|246
1751869500000|2025-07-07 06:25:00|8588.7|8582.7|8588.7|8582.7|8589.7|8583.7|8584.7|8578.7|288
1751869800000|2025-07-07 06:30:00|8589.7|8583.7|8579.7|8573.7|8589.7|8583.7|8577.7|8571.7|382
1751870100000|2025-07-07 06:35:00|8578.7|8572.7|8587.7|8581.7|8587.7|8581.7|8576.7|8570.7|349
1751870400000|2025-07-07 06:40:00|8588.7|8582.7|8579.7|8573.7|8588.7|8582.7|8579.7|8573.7|465
1751870700000|2025-07-07 06:45:00|8578.7|8572.7|8582.7|8576.7|8585.7|8579.7|8577.7|8571.7|197
1751871000000|2025-07-07 06:50:00|8581.7|8575.7|8585.7|8579.7|8587.7|8581.7|8581.7|8575.7|694
1751871300000|2025-07-07 06:55:00|8584.7|8578.7|8583.7|8577.7|8586.7|8580.7|8579.7|8573.7|599
1751871600000|2025-07-07 07:00:00|8582.7|8576.7|8578.7|8572.7|8588.7|8582.7|8572.7|8566.7|570
1751871900000|2025-07-07 07:05:00|8577.7|8571.7|8573.7|8567.7|8579.7|8573.7|8571.7|8565.7|331
1751872200000|2025-07-07 07:10:00|8571.7|8565.7|8578.7|8572.7|8579.7|8573.7|8571.7|8565.7|631
1751872500000|2025-07-07 07:15:00|8577.7|8571.7|8566.7|8560.7|8579.7|8573.7|8565.7|8559.7|513
1751872800000|2025-07-07 07:20:00|8567.7|8561.7|8572.7|8566.7|8576.7|8570.7|8566.7|8560.7|805
1751873100000|2025-07-07 07:25:00|8571.7|8565.7|8568.7|8562.7|8572.7|8566.7|8565.7|8559.7|630
1751873400000|2025-07-07 07:30:00|8567.7|8561.7|8574.7|8568.7|8578.7|8572.7|8561.7|8555.7|843
1751873700000|2025-07-07 07:35:00|8576.7|8570.7|8579.7|8573.7|8582.7|8576.7|8574.7|8568.7|738
1751874000000|2025-07-07 07:40:00|8580.7|8574.7|8585.7|8579.7|8589.7|8583.7|8578.7|8572.7|800
1751874300000|2025-07-07 07:45:00|8584.7|8578.7|8587.7|8581.7|8592.7|8586.7|8584.7|8578.7|1333
1751874600000|2025-07-07 07:50:00|8588.7|8582.7|8591.7|8585.7|8593.7|8587.7|8587.7|8581.7|1479
1751874900000|2025-07-07 07:55:00|8590.7|8584.7|8593.7|8587.7|8594.7|8588.7|8589.7|8583.7|1262
1751875200000|2025-07-07 08:00:00|8592.7|8586.7|8602.7|8596.7|8602.7|8596.7|8590.7|8584.7|1141
1751875500000|2025-07-07 08:05:00|8601.7|8595.7|8595.7|8589.7|8603.7|8597.7|8594.7|8588.7|2302
1751875800000|2025-07-07 08:10:00|8596.7|8590.7|8593.7|8587.7|8596.7|8590.7|8589.7|8583.7|1588
1751876100000|2025-07-07 08:15:00|8592.7|8586.7|8593.7|8587.7|8597.7|8591.7|8591.7|8585.7|444
1751876400000|2025-07-07 08:20:00|8592.7|8586.7|8596.7|8590.7|8597.7|8591.7|8591.7|8585.7|280
1751876700000|2025-07-07 08:25:00|8595.7|8589.7|8592.7|8586.7|8596.7|8590.7|8592.7|8586.7|727
1751877000000|2025-07-07 08:30:00|8600.2|8582.2|8601.5|8583.5|8601.7|8583.7|8599.9|8581.9|0
1751877300000|2025-07-07 08:35:00|8601.6|8583.6|8601.7|8583.7|8602.2|8584.2|8600.7|8582.7|0
1751877600000|2025-07-07 08:40:00|8601.8|8583.8|8601.5|8583.5|8602.6|8584.6|8600.7|8582.7|0
1751877900000|2025-07-07 08:45:00|8601.6|8583.6|8600|8582|8602.1|8584.1|8599.5|8581.5|0
1751878200000|2025-07-07 08:50:00|8600.1|8582.1|8600.9|8582.9|8601.1|8583.1|8598.9|8580.9|0
1751878500000|2025-07-07 08:55:00|8601|8583|8599.7|8581.7|8601.2|8583.2|8599.7|8581.7|0
1751878800000|2025-07-07 09:00:00|8599.8|8581.8|8599.4|8581.4|8600.2|8582.2|8598.7|8580.7|0
1751879100000|2025-07-07 09:05:00|8599.5|8581.5|8600.7|8582.7|8601.4|8583.4|8599.5|8581.5|0
1751879400000|2025-07-07 09:10:00|8600.8|8582.8|8601.6|8583.6|8602.1|8584.1|8600.3|8582.3|0
1751879700000|2025-07-07 09:15:00|8594.2|8588.2|8597.2|8591.2|8598.2|8592.2|8592.7|8586.7|180
1751880000000|2025-07-07 09:20:00|8596.7|8590.7|8593.7|8587.7|8598.2|8592.2|8591.7|8585.7|74
1751880300000|2025-07-07 09:25:00|8594.2|8588.2|8597.2|8591.2|8597.2|8591.2|8593.2|8587.2|5
1751880600000|2025-07-07 09:30:00|8596.7|8590.7|8598.7|8592.7|8600.7|8594.7|8596.7|8590.7|63
1751880900000|2025-07-07 09:35:00|8598.2|8592.2|8601.2|8595.2|8604.2|8598.2|8598.2|8592.2|97
1751881200000|2025-07-07 09:40:00|8600.7|8594.7|8601.2|8595.2|8602.2|8596.2|8599.7|8593.7|25
1751881500000|2025-07-07 09:45:00|8600.2|8594.2|8599.2|8593.2|8602.2|8596.2|8598.7|8592.7|75
1751881800000|2025-07-07 09:50:00|8599.7|8593.7|8602.2|8596.2|8602.2|8596.2|8599.2|8593.2|47
1751882100000|2025-07-07 09:55:00|8601.7|8595.7|8607.2|8601.2|8611.2|8605.2|8599.2|8593.2|347
1751882400000|2025-07-07 10:00:00|8608.2|8602.2|8605.7|8599.7|8608.7|8602.7|8605.2|8599.2|53
1751882700000|2025-07-07 10:05:00|8605.2|8599.2|8603.2|8597.2|8606.7|8600.7|8603.2|8597.2|79
1751883000000|2025-07-07 10:10:00|8603.7|8597.7|8601.2|8595.2|8604.2|8598.2|8601.2|8595.2|74
1751883300000|2025-07-07 10:15:00|8600.7|8594.7|8596.2|8590.2|8600.7|8594.7|8596.2|8590.2|138
1751883600000|2025-07-07 10:20:00|8596.7|8590.7|8597.7|8591.7|8598.2|8592.2|8595.7|8589.7|26
1751883900000|2025-07-07 10:25:00|8597.2|8591.2|8597.7|8591.7|8598.2|8592.2|8597.2|8591.2|29
1751884200000|2025-07-07 10:30:00|8597.2|8591.2|8596.2|8590.2|8598.2|8592.2|8593.2|8587.2|113
1751884500000|2025-07-07 10:35:00|8597.2|8591.2|8598.2|8592.2|8599.2|8593.2|8596.2|8590.2|39
1751884800000|2025-07-07 10:40:00|8597.7|8591.7|8597.7|8591.7|8598.2|8592.2|8595.2|8589.2|107
1751885100000|2025-07-07 10:45:00|8597.2|8591.2|8596.2|8590.2|8597.7|8591.7|8595.2|8589.2|17
1751885400000|2025-07-07 10:50:00|8596.7|8590.7|8600.2|8594.2|8600.2|8594.2|8596.2|8590.2|13
1751885700000|2025-07-07 10:55:00|8600.7|8594.7|8601.2|8595.2|8602.7|8596.7|8600.2|8594.2|9
1751886000000|2025-07-07 11:00:00|8602.2|8596.2|8604.2|8598.2|8604.7|8598.7|8600.7|8594.7|32
1751886300000|2025-07-07 11:05:00|8605.2|8599.2|8602.7|8596.7|8605.2|8599.2|8601.2|8595.2|31
1751886600000|2025-07-07 11:10:00|8603.2|8597.2|8600.7|8594.7|8603.2|8597.2|8600.2|8594.2|8
1751886900000|2025-07-07 11:15:00|8600.2|8594.2|8603.2|8597.2|8603.2|8597.2|8599.2|8593.2|13
1751887200000|2025-07-07 11:20:00|8603.7|8597.7|8605.2|8599.2|8605.7|8599.7|8603.2|8597.2|13
1751887500000|2025-07-07 11:25:00|8605.7|8599.7|8604.2|8598.2|8606.2|8600.2|8603.2|8597.2|39
1751887800000|2025-07-07 11:30:00|8603.7|8597.7|8601.7|8595.7|8603.7|8597.7|8601.2|8595.2|10
1751888100000|2025-07-07 11:35:00|8601.2|8595.2|8599.7|8593.7|8601.7|8595.7|8599.7|8593.7|12
1751888400000|2025-07-07 11:40:00|8600.2|8594.2|8599.2|8593.2|8600.7|8594.7|8598.7|8592.7|16
1751888700000|2025-07-07 11:45:00|8599.7|8593.7|8604.2|8598.2|8604.2|8598.2|8599.7|8593.7|11
1751889000000|2025-07-07 11:50:00|8603.7|8597.7|8604.7|8598.7|8605.2|8599.2|8603.2|8597.2|31
1751889300000|2025-07-07 11:55:00|8605.2|8599.2|8600.2|8594.2|8605.2|8599.2|8600.2|8594.2|8
1751889600000|2025-07-07 12:00:00|8600.7|8594.7|8600.2|8594.2|8602.2|8596.2|8599.7|8593.7|118
1751889900000|2025-07-07 12:05:00|8600.7|8594.7|8601.7|8595.7|8602.2|8596.2|8599.2|8593.2|26
1751890200000|2025-07-07 12:10:00|8601.2|8595.2|8599.2|8593.2|8602.2|8596.2|8599.2|8593.2|6
1751890500000|2025-07-07 12:15:00|8599.7|8593.7|8600.7|8594.7|8601.2|8595.2|8599.2|8593.2|8
1751890800000|2025-07-07 12:20:00|8600.2|8594.2|8598.2|8592.2|8600.2|8594.2|8597.2|8591.2|18
1751891100000|2025-07-07 12:25:00|8598.7|8592.7|8598.2|8592.2|8600.2|8594.2|8595.7|8589.7|40
1751891400000|2025-07-07 12:30:00|8597.7|8591.7|8596.2|8590.2|8597.7|8591.7|8595.7|8589.7|19
1751891700000|2025-07-07 12:35:00|8595.7|8589.7|8594.2|8588.2|8595.7|8589.7|8593.2|8587.2|42
1751892000000|2025-07-07 12:40:00|8594.7|8588.7|8593.2|8587.2|8594.7|8588.7|8592.2|8586.2|64
1751892300000|2025-07-07 12:45:00|8592.2|8586.2|8592.2|8586.2|8594.2|8588.2|8591.2|8585.2|78
1751892600000|2025-07-07 12:50:00|8592.7|8586.7|8591.2|8585.2|8593.2|8587.2|8591.2|8585.2|25
1751892900000|2025-07-07 12:55:00|8591.7|8585.7|8591.2|8585.2|8592.2|8586.2|8590.2|8584.2|53
1751893200000|2025-07-07 13:00:00|8590.7|8584.7|8591.2|8585.2|8593.2|8587.2|8589.2|8583.2|37
1751893500000|2025-07-07 13:05:00|8590.7|8584.7|8592.2|8586.2|8593.2|8587.2|8588.7|8582.7|112
1751893800000|2025-07-07 13:10:00|8591.7|8585.7|8591.2|8585.2|8592.7|8586.7|8589.7|8583.7|13
1751894100000|2025-07-07 13:15:00|8590.7|8584.7|8593.2|8587.2|8595.2|8589.2|8590.2|8584.2|28
1751894400000|2025-07-07 13:20:00|8593.7|8587.7|8595.2|8589.2|8595.2|8589.2|8591.7|8585.7|16
1751894700000|2025-07-07 13:25:00|8594.7|8588.7|8604.7|8598.7|8605.7|8599.7|8594.7|8588.7|77
1751895000000|2025-07-07 13:30:00|8604.2|8598.2|8648.2|8642.2|8649.2|8643.2|8604.2|8598.2|1457
1751895300000|2025-07-07 13:35:00|8647.7|8641.7|8633.2|8627.2|8649.2|8643.2|8632.2|8626.2|416
1751895600000|2025-07-07 13:40:00|8633.7|8627.7|8636.7|8630.7|8640.2|8634.2|8632.2|8626.2|167
1751895900000|2025-07-07 13:45:00|8636.2|8630.2|8649.2|8643.2|8651.2|8645.2|8634.2|8628.2|379
1751896200000|2025-07-07 13:50:00|8649.7|8643.7|8645.2|8639.2|8651.2|8645.2|8644.7|8638.7|176
1751896500000|2025-07-07 13:55:00|8644.7|8638.7|8638.2|8632.2|8647.2|8641.2|8638.2|8632.2|173
1751896800000|2025-07-07 14:00:00|8637.7|8631.7|8645.2|8639.2|8645.2|8639.2|8637.2|8631.2|201
1751897100000|2025-07-07 14:05:00|8646.2|8640.2|8651.2|8645.2|8656.2|8650.2|8644.2|8638.2|325
1751897400000|2025-07-07 14:10:00|8650.7|8644.7|8649.2|8643.2|8653.7|8647.7|8644.7|8638.7|395
1751897700000|2025-07-07 14:15:00|8648.7|8642.7|8641.7|8635.7|8652.7|8646.7|8639.2|8633.2|163
1751898000000|2025-07-07 14:20:00|8641.2|8635.2|8634.2|8628.2|8641.7|8635.7|8633.7|8627.7|106
1751898300000|2025-07-07 14:25:00|8633.7|8627.7|8631.2|8625.2|8636.2|8630.2|8628.2|8622.2|169
1751898600000|2025-07-07 14:30:00|8630.7|8624.7|8629.2|8623.2|8637.2|8631.2|8629.2|8623.2|163
1751898900000|2025-07-07 14:35:00|8630.2|8624.2|8625.2|8619.2|8630.7|8624.7|8625.2|8619.2|54
1751899200000|2025-07-07 14:40:00|8624.7|8618.7|8626.2|8620.2|8630.7|8624.7|8624.2|8618.2|174
1751899500000|2025-07-07 14:45:00|8626.7|8620.7|8627.2|8621.2|8627.7|8621.7|8623.2|8617.2|208
1751899800000|2025-07-07 14:50:00|8627.7|8621.7|8627.2|8621.2|8629.2|8623.2|8623.2|8617.2|134
1751900100000|2025-07-07 14:55:00|8627.7|8621.7|8629.7|8623.7|8631.2|8625.2|8626.2|8620.2|87
1751900400000|2025-07-07 15:00:00|8630.7|8624.7|8631.7|8625.7|8634.7|8628.7|8628.7|8622.7|172
1751900700000|2025-07-07 15:05:00|8633.7|8627.7|8628.7|8622.7|8633.7|8627.7|8626.7|8620.7|83
1751901000000|2025-07-07 15:10:00|8627.7|8621.7|8628.7|8622.7|8630.7|8624.7|8625.7|8619.7|102
1751901300000|2025-07-07 15:15:00|8629.7|8623.7|8631.7|8625.7|8632.7|8626.7|8629.7|8623.7|99
1751901600000|2025-07-07 15:20:00|8630.7|8624.7|8627.7|8621.7|8631.7|8625.7|8627.7|8621.7|129
1751901900000|2025-07-07 15:25:00|8626.7|8620.7|8634.7|8628.7|8635.7|8629.7|8626.7|8620.7|73
1751902200000|2025-07-07 15:30:00|8633.7|8627.7|8636.7|8630.7|8636.7|8630.7|8633.7|8627.7|93
1751902500000|2025-07-07 15:35:00|8637.7|8631.7|8638.7|8632.7|8638.7|8632.7|8634.7|8628.7|96
1751902800000|2025-07-07 15:40:00|8637.7|8631.7|8634.7|8628.7|8638.7|8632.7|8634.7|8628.7|53
1751903100000|2025-07-07 15:45:00|8633.7|8627.7|8629.7|8623.7|8633.7|8627.7|8628.7|8622.7|42
1751903400000|2025-07-07 15:50:00|8628.7|8622.7|8631.7|8625.7|8631.7|8625.7|8627.7|8621.7|108
1751903700000|2025-07-07 15:55:00|8630.7|8624.7|8631.7|8625.7|8631.7|8625.7|8627.7|8621.7|79
1751904000000|2025-07-07 16:00:00|8632.7|8626.7|8635.7|8629.7|8635.7|8629.7|8632.7|8626.7|44
1751904300000|2025-07-07 16:05:00|8636.7|8630.7|8635.7|8629.7|8637.7|8631.7|8635.7|8629.7|71
1751904600000|2025-07-07 16:10:00|8634.7|8628.7|8630.7|8624.7|8634.7|8628.7|8629.7|8623.7|57
1751904900000|2025-07-07 16:15:00|8629.7|8623.7|8623.7|8617.7|8631.7|8625.7|8620.7|8614.7|198
1751905200000|2025-07-07 16:20:00|8622.7|8616.7|8599.7|8593.7|8622.7|8616.7|8598.7|8592.7|399
1751905500000|2025-07-07 16:25:00|8597.7|8591.7|8604.7|8598.7|8608.7|8602.7|8594.7|8588.7|245
1751905800000|2025-07-07 16:30:00|8605.7|8599.7|8607.7|8601.7|8609.7|8603.7|8604.7|8598.7|111
1751906100000|2025-07-07 16:35:00|8608.7|8602.7|8604.7|8598.7|8608.7|8602.7|8600.7|8594.7|187
1751906400000|2025-07-07 16:40:00|8603.7|8597.7|8605.7|8599.7|8607.7|8601.7|8603.7|8597.7|89
1751906700000|2025-07-07 16:45:00|8606.7|8600.7|8605.7|8599.7|8606.7|8600.7|8602.7|8596.7|41
1751907000000|2025-07-07 16:50:00|8606.7|8600.7|8601.7|8595.7|8607.7|8601.7|8601.7|8595.7|26
1751907300000|2025-07-07 16:55:00|8600.7|8594.7|8598.7|8592.7|8600.7|8594.7|8597.7|8591.7|118
1751907600000|2025-07-07 17:00:00|8599.7|8593.7|8592.7|8586.7|8604.7|8598.7|8591.7|8585.7|343
1751907900000|2025-07-07 17:05:00|8593.7|8587.7|8600.7|8594.7|8600.7|8594.7|8592.7|8586.7|21
1751908200000|2025-07-07 17:10:00|8601.7|8595.7|8607.7|8601.7|8607.7|8601.7|8601.7|8595.7|89
1751908500000|2025-07-07 17:15:00|8608.7|8602.7|8611.7|8605.7|8612.7|8606.7|8607.7|8601.7|43
1751908800000|2025-07-07 17:20:00|8612.7|8606.7|8611.7|8605.7|8613.7|8607.7|8609.7|8603.7|42
1751909100000|2025-07-07 17:25:00|8610.7|8604.7|8608.7|8602.7|8611.7|8605.7|8606.7|8600.7|36
1751909400000|2025-07-07 17:30:00|8609.7|8603.7|8616.7|8610.7|8629.7|8623.7|8609.7|8603.7|544
1751909700000|2025-07-07 17:35:00|8615.7|8609.7|8615.7|8609.7|8617.7|8611.7|8613.7|8607.7|111
1751910000000|2025-07-07 17:40:00|8616.7|8610.7|8612.7|8606.7|8617.7|8611.7|8611.7|8605.7|58
1751910300000|2025-07-07 17:45:00|8613.7|8607.7|8613.7|8607.7|8613.7|8607.7|8610.7|8604.7|22
1751910600000|2025-07-07 17:50:00|8612.7|8606.7|8610.7|8604.7|8612.7|8606.7|8610.7|8604.7|16
1751910900000|2025-07-07 17:55:00|8611.7|8605.7|8612.7|8606.7|8612.7|8606.7|8610.7|8604.7|33
1751911200000|2025-07-07 18:00:00|8613.7|8607.7|8612.7|8606.7|8614.7|8608.7|8612.7|8606.7|25
1751911500000|2025-07-07 18:05:00|8611.7|8605.7|8613.7|8607.7|8614.7|8608.7|8611.7|8605.7|29
1751911800000|2025-07-07 18:10:00|8612.7|8606.7|8607.7|8601.7|8612.7|8606.7|8607.7|8601.7|31
1751912100000|2025-07-07 18:15:00|8606.7|8600.7|8594.7|8588.7|8606.7|8600.7|8593.7|8587.7|121
1751912400000|2025-07-07 18:20:00|8595.7|8589.7|8590.7|8584.7|8595.7|8589.7|8587.7|8581.7|127
1751912700000|2025-07-07 18:25:00|8591.7|8585.7|8585.7|8579.7|8592.7|8586.7|8585.7|8579.7|77
1751913000000|2025-07-07 18:30:00|8586.7|8580.7|8589.7|8583.7|8589.7|8583.7|8586.7|8580.7|57
1751913300000|2025-07-07 18:35:00|8590.7|8584.7|8592.7|8586.7|8592.7|8586.7|8588.7|8582.7|85
1751913600000|2025-07-07 18:40:00|8593.7|8587.7|8596.7|8590.7|8596.7|8590.7|8593.7|8587.7|37
1751913900000|2025-07-07 18:45:00|8598.7|8592.7|8601.7|8595.7|8602.7|8596.7|8596.7|8590.7|44
1751914200000|2025-07-07 18:50:00|8600.7|8594.7|8600.7|8594.7|8601.7|8595.7|8599.7|8593.7|20
1751914500000|2025-07-07 18:55:00|8602.7|8596.7|8609.8|8591.8|8609.8|8600.7|8601.7|8591.8|157
1751914800000|2025-07-07 19:00:00|8609.7|8591.7|8608.4|8590.4|8610.3|8592.3|8608.3|8590.3|0
1751915100000|2025-07-07 19:05:00|8608.5|8590.5|8604.9|8586.9|8608.5|8590.5|8604.6|8586.6|0
1751915400000|2025-07-07 19:10:00|8604.8|8586.8|8607.5|8589.5|8608.1|8590.1|8604.7|8586.7|0
1751915700000|2025-07-07 19:15:00|8607.4|8589.4|8606.9|8588.9|8607.5|8589.5|8606.6|8588.6|0
1751916000000|2025-07-07 19:20:00|8606.8|8588.8|8606.4|8588.4|8607.8|8589.8|8606.4|8588.4|0
1751916300000|2025-07-07 19:25:00|8606.5|8588.5|8604.8|8586.8|8606.5|8588.5|8604.8|8586.8|0
1751916600000|2025-07-07 19:30:00|8604.9|8586.9|8606.8|8588.8|8607|8589|8604.9|8586.9|0
1751916900000|2025-07-07 19:35:00|8606.9|8588.9|8605.1|8587.1|8607.7|8589.7|8604.9|8586.9|0
1751917200000|2025-07-07 19:40:00|8605.2|8587.2|8605.9|8587.9|8606|8588|8604.1|8586.1|0
1751917500000|2025-07-07 19:45:00|8606|8588|8605.4|8587.4|8606.9|8588.9|8604.7|8586.7|0
1751917800000|2025-07-07 19:50:00|8605.7|8587.7|8609|8591|8609.4|8591.4|8605.7|8587.7|0
1751918100000|2025-07-07 19:55:00|8609.1|8591.1|8610.5|8592.5|8611.6|8593.6|8605.7|8587.7|0
1751918400000|2025-07-07 20:00:00|8610.3|8592.3|8604.8|8586.8|8610.4|8592.4|8604.4|8586.4|0
1751918700000|2025-07-07 20:05:00|8604.6|8586.6|8603.8|8585.8|8605.4|8587.4|8602.9|8584.9|0
1751919000000|2025-07-07 20:10:00|8604|8586|8605|8587|8605|8587|8602.9|8584.9|0
1751919300000|2025-07-07 20:15:00|8604.8|8586.8|8605|8587|8605.2|8587.2|8604|8586|0
1751919600000|2025-07-07 20:20:00|8604.8|8586.8|8604.6|8586.6|8605.4|8587.4|8604.2|8586.2|0
1751919900000|2025-07-07 20:25:00|8604.4|8586.4|8603.6|8585.6|8604.4|8586.4|8603.6|8585.6|0
1751920200000|2025-07-07 20:30:00|8603.7|8585.7|8602.5|8584.5|8603.8|8585.8|8602.5|8584.5|0
1751920500000|2025-07-07 20:35:00|8602.7|8584.7|8599.8|8581.8|8603.4|8585.4|8599.6|8581.6|0
1751920800000|2025-07-07 20:40:00|8600|8582|8596.1|8578.1|8600|8582|8596.1|8578.1|0
1751921100000|2025-07-07 20:45:00|8596.3|8578.3|8596.3|8578.3|8597.7|8579.7|8595.9|8577.9|0
1751921400000|2025-07-07 20:50:00|8596.5|8578.5|8599.4|8581.4|8599.8|8581.8|8596.3|8578.3|0
1751921700000|2025-07-07 20:55:00|8599.6|8581.6|8599.6|8581.6|8600|8582|8599|8581|0
1751922000000|2025-07-07 21:00:00|8599.7|8581.7|8600.1|8582.1|8601.9|8583.9|8599.6|8581.6|0
1751922300000|2025-07-07 21:05:00|8600|8582|8600|8582|8600|8582|8599.7|8581.7|0
1751922600000|2025-07-07 21:10:00|8599.9|8581.9|8599.6|8581.6|8599.9|8581.9|8599.6|8581.6|0
1751922900000|2025-07-07 21:15:00|8599.5|8581.5|8599.8|8581.8|8599.8|8581.8|8599.5|8581.5|0
1751923200000|2025-07-07 21:20:00|8599.9|8581.9|8599.6|8581.6|8599.9|8581.9|8599.2|8581.2|0
1751923500000|2025-07-07 21:25:00|8599.9|8581.9|8599.1|8581.1|8600|8582|8599|8581|0
1751923800000|2025-07-07 21:30:00|8599.2|8581.2|8599.1|8581.1|8599.3|8581.3|8599.1|8581.1|0
1751924100000|2025-07-07 21:35:00|8599.2|8581.2|8599.2|8581.2|8599.3|8581.3|8599|8581|0
1751924400000|2025-07-07 21:40:00|8599.3|8581.3|8599.3|8581.3|8599.3|8581.3|8599.1|8581.1|0
1751924700000|2025-07-07 21:45:00|8599.1|8581.1|8599.1|8581.1|8599.1|8581.1|8599.1|8581.1|0
1751925000000|2025-07-07 21:50:00|8598.7|8580.7|8599|8581|8599.1|8581.1|8598.5|8580.5|0
1751925300000|2025-07-07 21:55:00|8599.2|8581.2|8599.2|8581.2|8599.2|8581.2|8599.2|8581.2|0
1751925600000|2025-07-07 22:00:00|8599.4|8581.4|8598.5|8580.5|8602.3|8584.3|8598.3|8580.3|0
1751925900000|2025-07-07 22:05:00|8598.8|8580.8|8599.9|8581.9|8600.6|8582.6|8598.6|8580.6|0
1751926200000|2025-07-07 22:10:00|8599.7|8581.7|8598.7|8580.7|8599.7|8581.7|8598.1|8580.1|0
1751926500000|2025-07-07 22:15:00|8598.8|8580.8|8595.6|8577.6|8598.8|8580.8|8595.4|8577.4|0
1751926800000|2025-07-07 22:20:00|8595.5|8577.5|8593.7|8575.7|8595.9|8577.9|8592.6|8574.6|0
1751927100000|2025-07-07 22:25:00|8593.6|8575.6|8594.3|8576.3|8595.8|8577.8|8593.3|8575.3|0
1751927400000|2025-07-07 22:30:00|8594.4|8576.4|8597.3|8579.3|8597.5|8579.5|8594.1|8576.1|0
1751927700000|2025-07-07 22:35:00|8597.4|8579.4|8598.7|8580.7|8598.7|8580.7|8596.6|8578.6|0
1751928000000|2025-07-07 22:40:00|8598.6|8580.6|8599.3|8581.3|8600.8|8582.8|8598.3|8580.3|0
1751928300000|2025-07-07 22:45:00|8599.2|8581.2|8599.9|8581.9|8600.4|8582.4|8597.3|8579.3|0
1751928600000|2025-07-07 22:50:00|8599.7|8581.7|8600|8582|8600.2|8582.2|8598.8|8580.8|0
1751928900000|2025-07-07 22:55:00|8600.1|8582.1|8599.7|8581.7|8600.1|8582.1|8598.8|8580.8|0
1751929200000|2025-07-07 23:00:00|8599.8|8581.8|8600.7|8582.7|8600.7|8582.7|8598.9|8580.9|0
1751929500000|2025-07-07 23:05:00|8600.5|8582.5|8602.4|8584.4|8602.8|8584.8|8600.5|8582.5|0
1751929800000|2025-07-07 23:10:00|8602.5|8584.5|8602.3|8584.3|8602.9|8584.9|8601.6|8583.6|0
1751930100000|2025-07-07 23:15:00|8602.4|8584.4|8602.6|8584.6|8603|8585|8601.5|8583.5|0
1751930400000|2025-07-07 23:20:00|8602.5|8584.5|8602.4|8584.4|8604.3|8586.3|8602.4|8584.4|0
1751930700000|2025-07-07 23:25:00|8602.3|8584.3|8603.2|8585.2|8603.4|8585.4|8602.3|8584.3|0
1751931000000|2025-07-07 23:30:00|8603.1|8585.1|8604.9|8586.9|8604.9|8586.9|8603|8585|0
1751931300000|2025-07-07 23:35:00|8604.8|8586.8|8603|8585|8605.1|8587.1|8602.7|8584.7|0
1751931600000|2025-07-07 23:40:00|8602.9|8584.9|8603|8585|8603.5|8585.5|8602.8|8584.8|0
1751931900000|2025-07-07 23:45:00|8603.4|8585.4|8604.2|8586.2|8604.4|8586.4|8603.4|8585.4|0
1751932200000|2025-07-07 23:50:00|8604.1|8586.1|8604.8|8586.8|8605|8587|8603|8585|0
1751932500000|2025-07-07 23:55:00|8604.9|8586.9|8604.7|8586.7|8605.4|8587.4|8603.8|8585.8|0
1751932800000|2025-07-08 00:00:00|8604.6|8586.6|8602.5|8584.5|8604.8|8586.8|8602.3|8584.3|0
1751933100000|2025-07-08 00:05:00|8602.6|8584.6|8602.6|8584.6|8603|8585|8600.8|8582.8|0
1751933400000|2025-07-08 00:10:00|8602.7|8584.7|8603.7|8585.7|8604.5|8586.5|8602.4|8584.4|0
1751933700000|2025-07-08 00:15:00|8603.5|8585.5|8603.6|8585.6|8604.9|8586.9|8603.3|8585.3|0
1751934000000|2025-07-08 00:20:00|8603.5|8585.5|8604.3|8586.3|8604.5|8586.5|8603.4|8585.4|0
1751934300000|2025-07-08 00:25:00|8604.2|8586.2|8605.6|8587.6|8605.6|8587.6|8603.4|8585.4|0
1751934600000|2025-07-08 00:30:00|8605.5|8587.5|8604.9|8586.9|8605.7|8587.7|8604.7|8586.7|0
1751934900000|2025-07-08 00:35:00|8605|8587|8606.4|8588.4|8606.8|8588.8|8604.9|8586.9|0
1751935200000|2025-07-08 00:40:00|8607|8589|8608.8|8590.8|8609.6|8591.6|8606.6|8588.6|0
1751935500000|2025-07-08 00:45:00|8608.9|8590.9|8608.3|8590.3|8609.1|8591.1|8607.7|8589.7|0
1751935800000|2025-07-08 00:50:00|8608.5|8590.5|8610.9|8592.9|8610.9|8592.9|8608.2|8590.2|0
1751936100000|2025-07-08 00:55:00|8611.1|8593.1|8624.5|8606.5|8624.8|8606.8|8609.3|8591.3|0
1751936400000|2025-07-08 01:00:00|8624.6|8606.6|8634.7|8616.7|8634.7|8616.7|8623.1|8605.1|0
1751936700000|2025-07-08 01:05:00|8634.6|8616.6|8634|8616|8635.3|8617.3|8633.9|8615.9|0
1751937000000|2025-07-08 01:10:00|8634.2|8616.2|8634.3|8616.3|8634.3|8616.3|8632.8|8614.8|0
1751937300000|2025-07-08 01:15:00|8634.7|8616.7|8617.7|8611.7|8635.7|8629.7|8611.7|8605.7|1006
1751937600000|2025-07-08 01:20:00|8616.7|8610.7|8618.7|8612.7|8627.7|8621.7|8616.7|8610.7|410
1751937900000|2025-07-08 01:25:00|8617.7|8611.7|8614.7|8608.7|8619.7|8613.7|8611.7|8605.7|446
1751938200000|2025-07-08 01:30:00|8613.7|8607.7|8645.7|8639.7|8658.7|8652.7|8609.7|8603.7|3222
1751938500000|2025-07-08 01:35:00|8647.7|8641.7|8640.7|8634.7|8650.7|8644.7|8631.7|8625.7|1679
1751938800000|2025-07-08 01:40:00|8638.7|8632.7|8614.9|8608.9|8648.9|8642.9|8614.9|8608.9|1505
1751939100000|2025-07-08 01:45:00|8615.9|8609.9|8614.9|8608.9|8628.9|8622.9|8610.9|8604.9|1954
1751939400000|2025-07-08 01:50:00|8612.9|8606.9|8638.9|8632.9|8654.9|8648.9|8612.9|8606.9|1428
1751939700000|2025-07-08 01:55:00|8639.9|8633.9|8641.9|8635.9|8657.9|8651.9|8638.9|8632.9|1095
1751940000000|2025-07-08 02:00:00|8643.9|8637.9|8638.9|8632.9|8645.9|8639.9|8623.9|8617.9|779
1751940300000|2025-07-08 02:05:00|8636.9|8630.9|8633.9|8627.9|8645.9|8639.9|8632.9|8626.9|606
1751940600000|2025-07-08 02:10:00|8634.9|8628.9|8637.9|8631.9|8641.9|8635.9|8633.9|8627.9|559
1751940900000|2025-07-08 02:15:00|8636.9|8630.9|8642.9|8636.9|8642.9|8636.9|8628.9|8622.9|763
1751941200000|2025-07-08 02:20:00|8643.9|8637.9|8654.9|8648.9|8655.9|8649.9|8642.9|8636.9|733
1751941500000|2025-07-08 02:25:00|8653.9|8647.9|8670.9|8664.9|8674.9|8668.9|8653.9|8647.9|1383
1751941800000|2025-07-08 02:30:00|8668.9|8662.9|8646.9|8640.9|8679.9|8673.9|8646.9|8640.9|1458
1751942100000|2025-07-08 02:35:00|8647.9|8641.9|8647.9|8641.9|8654.9|8648.9|8645.9|8639.9|1481
1751942400000|2025-07-08 02:40:00|8648.9|8642.9|8643.9|8637.9|8649.9|8643.9|8638.9|8632.9|736
1751942700000|2025-07-08 02:45:00|8644.9|8638.9|8648.9|8642.9|8649.9|8643.9|8636.9|8630.9|666
1751943000000|2025-07-08 02:50:00|8649.9|8643.9|8654.9|8648.9|8655.9|8649.9|8643.9|8637.9|759
1751943300000|2025-07-08 02:55:00|8655.9|8649.9|8677.9|8671.9|8678.9|8672.9|8652.9|8646.9|780
1751943600000|2025-07-08 03:00:00|8676.9|8670.9|8682.9|8676.9|8687.9|8681.9|8675.9|8669.9|1035
1751943900000|2025-07-08 03:05:00|8684.9|8678.9|8698.9|8692.9|8702.9|8696.9|8681.9|8675.9|1224
1751944200000|2025-07-08 03:10:00|8699.9|8693.9|8701.9|8695.9|8712.9|8706.9|8699.9|8693.9|1176
1751944500000|2025-07-08 03:15:00|8702.9|8696.9|8684.9|8678.9|8704.9|8698.9|8682.9|8676.9|1136
1751944800000|2025-07-08 03:20:00|8685.9|8679.9|8687.9|8681.9|8687.9|8681.9|8679.9|8673.9|662
1751945100000|2025-07-08 03:25:00|8685.9|8679.9|8696.9|8690.9|8697.9|8691.9|8684.9|8678.9|772
1751945400000|2025-07-08 03:30:00|8695.9|8689.9|8689.9|8683.9|8698.9|8692.9|8687.9|8681.9|505
1751945700000|2025-07-08 03:35:00|8690.9|8684.9|8691.9|8685.9|8693.9|8687.9|8686.9|8680.9|273
1751946000000|2025-07-08 03:40:00|8690.9|8684.9|8691.9|8685.9|8692.9|8686.9|8685.9|8679.9|258
1751946300000|2025-07-08 03:45:00|8690.9|8684.9|8682.9|8676.9|8693.9|8687.9|8680.9|8674.9|436
1751946600000|2025-07-08 03:50:00|8683.9|8677.9|8682.9|8676.9|8686.9|8680.9|8679.9|8673.9|291
1751946900000|2025-07-08 03:55:00|8683.9|8677.9|8678.9|8672.9|8683.9|8677.9|8678.9|8672.9|202
1751947200000|2025-07-08 04:00:00|8687.7|8669.7|8688|8670|8688.1|8670.1|8687.2|8669.2|1
1751947500000|2025-07-08 04:05:00|8688.1|8670.1|8689.5|8671.5|8689.5|8671.5|8688|8670|0
1751947800000|2025-07-08 04:10:00|8689.6|8671.6|8689.5|8671.5|8689.6|8671.6|8689|8671|0
1751948100000|2025-07-08 04:15:00|8689.4|8671.4|8688.5|8670.5|8689.4|8671.4|8688.3|8670.3|0
1751948400000|2025-07-08 04:20:00|8688.4|8670.4|8688.7|8670.7|8688.8|8670.8|8687.7|8669.7|0
1751948700000|2025-07-08 04:25:00|8688.6|8670.6|8688.8|8670.8|8689.3|8671.3|8688.3|8670.3|0
1751949000000|2025-07-08 04:30:00|8689|8671|8689|8671|8689.4|8671.4|8688.2|8670.2|0
1751949300000|2025-07-08 04:35:00|8689.1|8671.1|8689|8671|8690.6|8672.6|8688.7|8670.7|0
1751949600000|2025-07-08 04:40:00|8689.2|8671.2|8688.3|8670.3|8689.2|8671.2|8688.3|8670.3|0
1751949900000|2025-07-08 04:45:00|8688.5|8670.5|8688.8|8670.8|8689|8671|8688.2|8670.2|0
1751950200000|2025-07-08 04:50:00|8688.6|8670.6|8689.1|8671.1|8689.1|8671.1|8687.7|8669.7|0
1751950500000|2025-07-08 04:55:00|8689|8671|8687.9|8669.9|8689|8671|8687.6|8669.6|1
1751950800000|2025-07-08 05:00:00|8688|8670|8665.9|8659.9|8688|8672.9|8659.9|8653.9|1213
1751951100000|2025-07-08 05:05:00|8664.9|8658.9|8673.9|8667.9|8676.9|8670.9|8662.9|8656.9|464
1751951400000|2025-07-08 05:10:00|8674.9|8668.9|8678.9|8672.9|8681.9|8675.9|8667.9|8661.9|494
1751951700000|2025-07-08 05:15:00|8677.9|8671.9|8678.9|8672.9|8680.9|8674.9|8670.9|8664.9|418
1751952000000|2025-07-08 05:20:00|8679.9|8673.9|8672.9|8666.9|8679.9|8673.9|8669.9|8663.9|424
1751952300000|2025-07-08 05:25:00|8673.9|8667.9|8665.9|8659.9|8675.9|8669.9|8664.9|8658.9|423
1751952600000|2025-07-08 05:30:00|8666.9|8660.9|8665.9|8659.9|8667.9|8661.9|8656.9|8650.9|526
1751952900000|2025-07-08 05:35:00|8663.9|8657.9|8667.9|8661.9|8668.9|8662.9|8660.9|8654.9|255
1751953200000|2025-07-08 05:40:00|8668.9|8662.9|8669.9|8663.9|8673.9|8667.9|8667.9|8661.9|350
1751953500000|2025-07-08 05:45:00|8670.9|8664.9|8674.9|8668.9|8683.9|8677.9|8670.9|8664.9|439
1751953800000|2025-07-08 05:50:00|8675.9|8669.9|8678.9|8672.9|8684.9|8678.9|8674.9|8668.9|461
1751954100000|2025-07-08 05:55:00|8679.9|8673.9|8683.9|8677.9|8686.9|8680.9|8678.9|8672.9|364
1751954400000|2025-07-08 06:00:00|8684.9|8678.9|8659.9|8653.9|8684.9|8678.9|8659.9|8653.9|428
1751954700000|2025-07-08 06:05:00|8658.9|8652.9|8666.9|8660.9|8670.9|8664.9|8657.9|8651.9|483
1751955000000|2025-07-08 06:10:00|8667.9|8661.9|8666.9|8660.9|8668.9|8662.9|8660.9|8654.9|417
1751955300000|2025-07-08 06:15:00|8665.9|8659.9|8676.9|8670.9|8676.9|8670.9|8664.9|8658.9|387
1751955600000|2025-07-08 06:20:00|8677.9|8671.9|8681.9|8675.9|8685.9|8679.9|8677.9|8671.9|375
1751955900000|2025-07-08 06:25:00|8680.9|8674.9|8684.9|8678.9|8686.9|8680.9|8675.9|8669.9|512
1751956200000|2025-07-08 06:30:00|8685.9|8679.9|8680.9|8674.9|8689.9|8683.9|8679.9|8673.9|586
1751956500000|2025-07-08 06:35:00|8681.9|8675.9|8679.9|8673.9|8684.9|8678.9|8677.9|8671.9|359
1751956800000|2025-07-08 06:40:00|8680.9|8674.9|8680.9|8674.9|8682.9|8676.9|8675.9|8669.9|529
1751957100000|2025-07-08 06:45:00|8679.9|8673.9|8685.9|8679.9|8685.9|8679.9|8678.9|8672.9|343
1751957400000|2025-07-08 06:50:00|8686.9|8680.9|8692.9|8686.9|8692.9|8686.9|8685.9|8679.9|639
1751957700000|2025-07-08 06:55:00|8691.9|8685.9|8689.9|8683.9|8691.9|8685.9|8685.9|8679.9|523
1751958000000|2025-07-08 07:00:00|8690.9|8684.9|8694.9|8688.9|8697.9|8691.9|8687.9|8681.9|809
1751958300000|2025-07-08 07:05:00|8695.9|8689.9|8702.9|8696.9|8712.9|8706.9|8695.9|8689.9|1022
1751958600000|2025-07-08 07:10:00|8701.9|8695.9|8706.9|8700.9|8707.9|8701.9|8699.9|8693.9|958
1751958900000|2025-07-08 07:15:00|8705.9|8699.9|8701.9|8695.9|8707.9|8701.9|8695.9|8689.9|1163
1751959200000|2025-07-08 07:20:00|8700.9|8694.9|8696.9|8690.9|8702.9|8696.9|8692.9|8686.9|783
1751959500000|2025-07-08 07:25:00|8697.9|8691.9|8695.9|8689.9|8699.9|8693.9|8694.9|8688.9|867
1751959800000|2025-07-08 07:30:00|8696.9|8690.9|8698.9|8692.9|8701.9|8695.9|8690.9|8684.9|1005
1751960100000|2025-07-08 07:35:00|8699.9|8693.9|8698.9|8692.9|8701.9|8695.9|8696.9|8690.9|550
1751960400000|2025-07-08 07:40:00|8699.9|8693.9|8699.9|8693.9|8706.9|8700.9|8697.9|8691.9|690
1751960700000|2025-07-08 07:45:00|8698.9|8692.9|8704.9|8698.9|8704.9|8698.9|8697.9|8691.9|1452
1751961000000|2025-07-08 07:50:00|8703.9|8697.9|8709.9|8703.9|8711.9|8705.9|8701.9|8695.9|1435
1751961300000|2025-07-08 07:55:00|8708.9|8702.9|8708.9|8702.9|8709.9|8703.9|8704.9|8698.9|1019
1751961600000|2025-07-08 08:00:00|8705.6|8699.6|8703.6|8697.6|8705.6|8699.6|8699.6|8693.6|1371
1751961900000|2025-07-08 08:05:00|8702.6|8696.6|8700.6|8694.6|8706.6|8700.6|8699.6|8693.6|1999
1751962200000|2025-07-08 08:10:00|8701.6|8695.6|8699.6|8693.6|8701.6|8695.6|8697.6|8691.6|872
1751962500000|2025-07-08 08:15:00|8698.6|8692.6|8698.6|8692.6|8703.6|8697.6|8695.6|8689.6|1745
1751962800000|2025-07-08 08:20:00|8697.6|8691.6|8695.6|8689.6|8699.6|8693.6|8694.6|8688.6|639
1751963100000|2025-07-08 08:25:00|8697.6|8691.6|8690.6|8684.6|8698.6|8692.6|8690.6|8684.6|804
1751963400000|2025-07-08 08:30:00|8698.3|8680.3|8697.5|8679.5|8699.4|8681.4|8697.5|8679.5|136
1751963700000|2025-07-08 08:35:00|8697.6|8679.6|8697.3|8679.3|8698|8680|8696.5|8678.5|0
1751964000000|2025-07-08 08:40:00|8697.4|8679.4|8696.7|8678.7|8697.8|8679.8|8696.7|8678.7|19
1751964300000|2025-07-08 08:45:00|8696.5|8678.5|8698.1|8680.1|8698.5|8680.5|8695.4|8677.4|0
1751964600000|2025-07-08 08:50:00|8698|8680|8698.3|8680.3|8698.4|8680.4|8697.6|8679.6|0
1751964900000|2025-07-08 08:55:00|8698.4|8680.4|8698.4|8680.4|8699.1|8681.1|8697.9|8679.9|0
1751965200000|2025-07-08 09:00:00|8698.1|8680.1|8696.3|8678.3|8698.3|8680.3|8695.6|8677.6|0
1751965500000|2025-07-08 09:05:00|8696.6|8678.6|8697.9|8679.9|8698.3|8680.3|8696.6|8678.6|0
1751965800000|2025-07-08 09:10:00|8698|8680|8699|8681|8700.4|8682.4|8697.6|8679.6|0
1751966100000|2025-07-08 09:15:00|8696.1|8690.1|8690.6|8684.6|8696.1|8690.1|8686.1|8680.1|158
1751966400000|2025-07-08 09:20:00|8690.1|8684.1|8690.6|8684.6|8691.6|8685.6|8687.6|8681.6|173
1751966700000|2025-07-08 09:25:00|8691.1|8685.1|8695.1|8689.1|8696.1|8690.1|8690.6|8684.6|51
1751967000000|2025-07-08 09:30:00|8695.6|8689.6|8688.1|8682.1|8696.1|8690.1|8684.1|8678.1|136
1751967300000|2025-07-08 09:35:00|8687.1|8681.1|8685.1|8679.1|8688.1|8682.1|8683.1|8677.1|62
1751967600000|2025-07-08 09:40:00|8684.6|8678.6|8683.6|8677.6|8684.6|8678.6|8682.1|8676.1|40
1751967900000|2025-07-08 09:45:00|8683.1|8677.1|8683.1|8677.1|8684.1|8678.1|8682.1|8676.1|71
1751968200000|2025-07-08 09:50:00|8683.6|8677.6|8683.1|8677.1|8686.1|8680.1|8680.1|8674.1|147
1751968500000|2025-07-08 09:55:00|8683.6|8677.6|8684.1|8678.1|8684.1|8678.1|8682.1|8676.1|81
1751968800000|2025-07-08 10:00:00|8683.1|8677.1|8683.1|8677.1|8683.6|8677.6|8679.1|8673.1|39
1751969100000|2025-07-08 10:05:00|8683.6|8677.6|8684.6|8678.6|8689.1|8683.1|8683.1|8677.1|71
1751969400000|2025-07-08 10:10:00|8684.1|8678.1|8685.1|8679.1|8688.1|8682.1|8684.1|8678.1|47
1751969700000|2025-07-08 10:15:00|8685.6|8679.6|8684.6|8678.6|8686.6|8680.6|8683.6|8677.6|34
1751970000000|2025-07-08 10:20:00|8685.1|8679.1|8683.1|8677.1|8686.1|8680.1|8682.6|8676.6|72
1751970300000|2025-07-08 10:25:00|8682.6|8676.6|8680.6|8674.6|8683.6|8677.6|8680.1|8674.1|171
1751970600000|2025-07-08 10:30:00|8680.1|8674.1|8684.6|8678.6|8687.1|8681.1|8680.1|8674.1|109
1751970900000|2025-07-08 10:35:00|8684.1|8678.1|8684.6|8678.6|8685.1|8679.1|8683.1|8677.1|31
1751971200000|2025-07-08 10:40:00|8685.1|8679.1|8684.1|8678.1|8686.1|8680.1|8683.1|8677.1|78
1751971500000|2025-07-08 10:45:00|8684.6|8678.6|8687.1|8681.1|8687.1|8681.1|8684.1|8678.1|25
1751971800000|2025-07-08 10:50:00|8688.1|8682.1|8690.6|8684.6|8691.1|8685.1|8688.1|8682.1|98
1751972100000|2025-07-08 10:55:00|8690.1|8684.1|8690.1|8684.1|8691.1|8685.1|8689.1|8683.1|21
1751972400000|2025-07-08 11:00:00|8689.1|8683.1|8689.1|8683.1|8689.1|8683.1|8687.1|8681.1|29
1751972700000|2025-07-08 11:05:00|8689.6|8683.6|8687.1|8681.1|8690.1|8684.1|8687.1|8681.1|55
1751973000000|2025-07-08 11:10:00|8687.6|8681.6|8690.1|8684.1|8690.1|8684.1|8687.6|8681.6|29
1751973300000|2025-07-08 11:15:00|8691.1|8685.1|8691.1|8685.1|8691.1|8685.1|8690.1|8684.1|4
1751973600000|2025-07-08 11:20:00|8690.6|8684.6|8693.6|8687.6|8693.6|8687.6|8690.1|8684.1|75
1751973900000|2025-07-08 11:25:00|8694.1|8688.1|8691.1|8685.1|8694.1|8688.1|8691.1|8685.1|17
1751974200000|2025-07-08 11:30:00|8690.1|8684.1|8689.6|8683.6|8691.6|8685.6|8689.6|8683.6|12
1751974500000|2025-07-08 11:35:00|8689.1|8683.1|8689.1|8683.1|8689.6|8683.6|8687.1|8681.1|16
1751974800000|2025-07-08 11:40:00|8690.1|8684.1|8688.1|8682.1|8691.6|8685.6|8688.1|8682.1|16
1751975100000|2025-07-08 11:45:00|8688.6|8682.6|8688.1|8682.1|8689.1|8683.1|8686.6|8680.6|9
1751975400000|2025-07-08 11:50:00|8688.6|8682.6|8687.1|8681.1|8691.1|8685.1|8686.6|8680.6|32
1751975700000|2025-07-08 11:55:00|8686.6|8680.6|8690.1|8684.1|8691.1|8685.1|8685.1|8679.1|91
1751976000000|2025-07-08 12:00:00|8689.1|8683.1|8688.1|8682.1|8689.1|8683.1|8686.1|8680.1|71
1751976300000|2025-07-08 12:05:00|8688.6|8682.6|8687.1|8681.1|8692.1|8686.1|8686.6|8680.6|31
1751976600000|2025-07-08 12:10:00|8686.6|8680.6|8687.1|8681.1|8688.1|8682.1|8684.1|8678.1|77
1751976900000|2025-07-08 12:15:00|8687.6|8681.6|8683.1|8677.1|8687.6|8681.6|8683.1|8677.1|26
1751977200000|2025-07-08 12:20:00|8682.1|8676.1|8685.1|8679.1|8687.1|8681.1|8682.1|8676.1|60
1751977500000|2025-07-08 12:25:00|8684.6|8678.6|8687.1|8681.1|8687.1|8681.1|8683.6|8677.6|32
1751977800000|2025-07-08 12:30:00|8686.6|8680.6|8685.6|8679.6|8687.6|8681.6|8684.1|8678.1|97
1751978100000|2025-07-08 12:35:00|8685.1|8679.1|8684.1|8678.1|8687.1|8681.1|8682.1|8676.1|275
1751978400000|2025-07-08 12:40:00|8683.6|8677.6|8677.1|8671.1|8683.6|8677.6|8676.1|8670.1|206
1751978700000|2025-07-08 12:45:00|8677.6|8671.6|8681.1|8675.1|8681.1|8675.1|8677.1|8671.1|39
1751979000000|2025-07-08 12:50:00|8681.6|8675.6|8682.1|8676.1|8682.6|8676.6|8680.1|8674.1|97
1751979300000|2025-07-08 12:55:00|8682.6|8676.6|8681.1|8675.1|8684.1|8678.1|8681.1|8675.1|73
1751979600000|2025-07-08 13:00:00|8680.6|8674.6|8682.6|8676.6|8682.6|8676.6|8679.6|8673.6|97
1751979900000|2025-07-08 13:05:00|8683.1|8677.1|8681.1|8675.1|8683.1|8677.1|8680.1|8674.1|41
1751980200000|2025-07-08 13:10:00|8680.1|8674.1|8679.1|8673.1|8680.6|8674.6|8677.6|8671.6|42
1751980500000|2025-07-08 13:15:00|8678.1|8672.1|8680.1|8674.1|8682.1|8676.1|8678.1|8672.1|136
1751980800000|2025-07-08 13:20:00|8679.6|8673.6|8681.1|8675.1|8681.1|8675.1|8679.6|8673.6|18
1751981100000|2025-07-08 13:25:00|8680.6|8674.6|8681.1|8675.1|8683.1|8677.1|8677.6|8671.6|226
1751981400000|2025-07-08 13:30:00|8682.1|8676.1|8654.1|8648.1|8686.1|8680.1|8650.6|8644.6|1323
1751981700000|2025-07-08 13:35:00|8655.1|8649.1|8658.6|8652.6|8661.1|8655.1|8650.1|8644.1|597
1751982000000|2025-07-08 13:40:00|8658.1|8652.1|8668.1|8662.1|8674.1|8668.1|8657.6|8651.6|593
1751982300000|2025-07-08 13:45:00|8668.6|8662.6|8679.1|8673.1|8681.1|8675.1|8668.6|8662.6|327
1751982600000|2025-07-08 13:50:00|8680.1|8674.1|8681.1|8675.1|8683.1|8677.1|8675.1|8669.1|282
1751982900000|2025-07-08 13:55:00|8680.6|8674.6|8674.1|8668.1|8681.1|8675.1|8673.6|8667.6|158
1751983200000|2025-07-08 14:00:00|8673.1|8667.1|8671.1|8665.1|8679.1|8673.1|8669.1|8663.1|180
1751983500000|2025-07-08 14:05:00|8672.1|8666.1|8670.1|8664.1|8673.6|8667.6|8660.6|8654.6|152
1751983800000|2025-07-08 14:10:00|8671.1|8665.1|8668.1|8662.1|8672.1|8666.1|8668.1|8662.1|89
1751984100000|2025-07-08 14:15:00|8667.1|8661.1|8677.1|8671.1|8677.6|8671.6|8665.1|8659.1|229
1751984400000|2025-07-08 14:20:00|8677.6|8671.6|8672.1|8666.1|8680.1|8674.1|8670.6|8664.6|138
1751984700000|2025-07-08 14:25:00|8671.6|8665.6|8681.1|8675.1|8681.1|8675.1|8671.6|8665.6|123
1751985000000|2025-07-08 14:30:00|8682.1|8676.1|8680.1|8674.1|8684.1|8678.1|8680.1|8674.1|539
1751985300000|2025-07-08 14:35:00|8679.1|8673.1|8676.1|8670.1|8679.1|8673.1|8671.1|8665.1|244
1751985600000|2025-07-08 14:40:00|8675.1|8669.1|8676.1|8670.1|8677.6|8671.6|8672.6|8666.6|149
1751985900000|2025-07-08 14:45:00|8675.6|8669.6|8680.1|8674.1|8682.1|8676.1|8663.6|8657.6|718
1751986200000|2025-07-08 14:50:00|8679.6|8673.6|8679.1|8673.1|8683.6|8677.6|8677.6|8671.6|407
1751986500000|2025-07-08 14:55:00|8678.1|8672.1|8680.6|8674.6|8681.1|8675.1|8673.6|8667.6|193
1751986800000|2025-07-08 15:00:00|8681.6|8675.6|8677.6|8671.6|8682.6|8676.6|8676.6|8670.6|298
1751987100000|2025-07-08 15:05:00|8676.6|8670.6|8688.6|8682.6|8690.6|8684.6|8676.6|8670.6|191
1751987400000|2025-07-08 15:10:00|8689.6|8683.6|8687.6|8681.6|8689.6|8683.6|8686.6|8680.6|132
1751987700000|2025-07-08 15:15:00|8689.6|8683.6|8688.6|8682.6|8689.6|8683.6|8686.6|8680.6|152
1751988000000|2025-07-08 15:20:00|8687.6|8681.6|8680.6|8674.6|8687.6|8681.6|8680.6|8674.6|202
1751988300000|2025-07-08 15:25:00|8679.6|8673.6|8676.6|8670.6|8679.6|8673.6|8674.6|8668.6|372
1751988600000|2025-07-08 15:30:00|8677.6|8671.6|8681.6|8675.6|8681.6|8675.6|8677.6|8671.6|231
1751988900000|2025-07-08 15:35:00|8682.6|8676.6|8686.6|8680.6|8689.6|8683.6|8681.6|8675.6|113
1751989200000|2025-07-08 15:40:00|8687.6|8681.6|8688.6|8682.6|8689.6|8683.6|8686.6|8680.6|92
1751989500000|2025-07-08 15:45:00|8689.6|8683.6|8692.6|8686.6|8693.6|8687.6|8689.6|8683.6|157
1751989800000|2025-07-08 15:50:00|8693.6|8687.6|8691.6|8685.6|8694.6|8688.6|8690.6|8684.6|69
1751990100000|2025-07-08 15:55:00|8692.6|8686.6|8691.6|8685.6|8692.6|8686.6|8690.6|8684.6|91
1751990400000|2025-07-08 16:00:00|8690.6|8684.6|8693.6|8687.6|8693.6|8687.6|8689.6|8683.6|68
1751990700000|2025-07-08 16:05:00|8692.6|8686.6|8689.6|8683.6|8695.6|8689.6|8689.6|8683.6|115
1751991000000|2025-07-08 16:10:00|8690.6|8684.6|8695.6|8689.6|8695.6|8689.6|8690.6|8684.6|113
1751991300000|2025-07-08 16:15:00|8694.6|8688.6|8694.6|8688.6|8696.6|8690.6|8693.6|8687.6|188
1751991600000|2025-07-08 16:20:00|8695.6|8689.6|8695.6|8689.6|8697.6|8691.6|8694.6|8688.6|87
1751991900000|2025-07-08 16:25:00|8696.6|8690.6|8700.6|8694.6|8702.6|8696.6|8696.6|8690.6|145
1751992200000|2025-07-08 16:30:00|8699.6|8693.6|8693.6|8687.6|8699.6|8693.6|8687.6|8681.6|468
1751992500000|2025-07-08 16:35:00|8692.6|8686.6|8691.6|8685.6|8694.6|8688.6|8687.6|8681.6|121
1751992800000|2025-07-08 16:40:00|8690.6|8684.6|8691.6|8685.6|8692.6|8686.6|8688.6|8682.6|87
1751993100000|2025-07-08 16:45:00|8690.6|8684.6|8694.6|8688.6|8695.6|8689.6|8690.6|8684.6|73
1751993400000|2025-07-08 16:50:00|8695.6|8689.6|8693.6|8687.6|8695.6|8689.6|8692.6|8686.6|89
1751993700000|2025-07-08 16:55:00|8692.6|8686.6|8701.6|8695.6|8703.6|8697.6|8690.6|8684.6|500
1751994000000|2025-07-08 17:00:00|8700.6|8694.6|8701.6|8695.6|8702.6|8696.6|8697.6|8691.6|209
1751994300000|2025-07-08 17:05:00|8700.6|8694.6|8695.6|8689.6|8700.6|8694.6|8695.6|8689.6|213
1751994600000|2025-07-08 17:10:00|8694.6|8688.6|8696.6|8690.6|8697.6|8691.6|8694.6|8688.6|96
1751994900000|2025-07-08 17:15:00|8695.6|8689.6|8692.6|8686.6|8696.6|8690.6|8691.6|8685.6|81
1751995200000|2025-07-08 17:20:00|8693.6|8687.6|8696.6|8690.6|8696.6|8690.6|8692.6|8686.6|89
1751995500000|2025-07-08 17:25:00|8695.6|8689.6|8698.6|8692.6|8698.6|8692.6|8693.6|8687.6|90
1751995800000|2025-07-08 17:30:00|8699.6|8693.6|8694.6|8688.6|8699.6|8693.6|8694.6|8688.6|70
1751996100000|2025-07-08 17:35:00|8693.6|8687.6|8692.6|8686.6|8695.6|8689.6|8692.6|8686.6|86
1751996400000|2025-07-08 17:40:00|8693.6|8687.6|8695.6|8689.6|8696.6|8690.6|8693.6|8687.6|94
1751996700000|2025-07-08 17:45:00|8694.6|8688.6|8692.6|8686.6|8694.6|8688.6|8691.6|8685.6|61
1751997000000|2025-07-08 17:50:00|8691.6|8685.6|8695.6|8689.6|8695.6|8689.6|8691.6|8685.6|65
1751997300000|2025-07-08 17:55:00|8696.6|8690.6|8695.6|8689.6|8698.6|8692.6|8695.6|8689.6|69
1751997600000|2025-07-08 18:00:00|8696.6|8690.6|8698.6|8692.6|8699.6|8693.6|8695.6|8689.6|133
1751997900000|2025-07-08 18:05:00|8697.6|8691.6|8698.6|8692.6|8699.6|8693.6|8697.6|8691.6|77
1751998200000|2025-07-08 18:10:00|8699.6|8693.6|8700.6|8694.6|8702.6|8696.6|8698.6|8692.6|77
1751998500000|2025-07-08 18:15:00|8701.6|8695.6|8698.6|8692.6|8701.6|8695.6|8698.6|8692.6|83
1751998800000|2025-07-08 18:20:00|8699.6|8693.6|8697.6|8691.6|8699.6|8693.6|8696.6|8690.6|96
1751999100000|2025-07-08 18:25:00|8696.6|8690.6|8697.6|8691.6|8697.6|8691.6|8695.6|8689.6|48
1751999400000|2025-07-08 18:30:00|8696.6|8690.6|8694.6|8688.6|8697.6|8691.6|8693.6|8687.6|100
1751999700000|2025-07-08 18:35:00|8695.6|8689.6|8698.6|8692.6|8698.6|8692.6|8695.6|8689.6|52
1752000000000|2025-07-08 18:40:00|8699.6|8693.6|8692.6|8686.6|8699.6|8693.6|8692.6|8686.6|138
1752000300000|2025-07-08 18:45:00|8691.6|8685.6|8693.6|8687.6|8693.6|8687.6|8691.6|8685.6|69
1752000600000|2025-07-08 18:50:00|8692.6|8686.6|8693.6|8687.6|8695.6|8689.6|8692.6|8686.6|60
1752000900000|2025-07-08 18:55:00|8694.6|8688.6|8695|8677|8695.6|8689.6|8688.6|8677|86
1752001200000|2025-07-08 19:00:00|8694.9|8676.9|8694.8|8676.8|8695.2|8677.2|8694.7|8676.7|0
1752001500000|2025-07-08 19:05:00|8694.9|8676.9|8693.2|8675.2|8695.7|8677.7|8693.1|8675.1|0
1752001800000|2025-07-08 19:10:00|8693.1|8675.1|8692.9|8674.9|8693.1|8675.1|8691.4|8673.4|0
1752002100000|2025-07-08 19:15:00|8692.8|8674.8|8693.9|8675.9|8693.9|8675.9|8692.8|8674.8|0
1752002400000|2025-07-08 19:20:00|8693.8|8675.8|8691.4|8673.4|8694.9|8676.9|8691.2|8673.2|0
1752002700000|2025-07-08 19:25:00|8691.3|8673.3|8692.1|8674.1|8692.2|8674.2|8691.3|8673.3|0
1752003000000|2025-07-08 19:30:00|8692|8674|8691.9|8673.9|8692.1|8674.1|8691.1|8673.1|0
1752003300000|2025-07-08 19:35:00|8692|8674|8690.8|8672.8|8692|8674|8690.7|8672.7|0
1752003600000|2025-07-08 19:40:00|8690.7|8672.7|8689.9|8671.9|8690.7|8672.7|8689.7|8671.7|0
1752003900000|2025-07-08 19:45:00|8689.8|8671.8|8693|8675|8693|8675|8689.8|8671.8|0
1752004200000|2025-07-08 19:50:00|8693.4|8675.4|8687.5|8669.5|8693.8|8675.8|8687.1|8669.1|0
1752004500000|2025-07-08 19:55:00|8687.7|8669.7|8691.7|8673.7|8693.8|8675.8|8687.5|8669.5|0
1752004800000|2025-07-08 20:00:00|8691.5|8673.5|8692.9|8674.9|8694.2|8676.2|8690.2|8672.2|0
1752005100000|2025-07-08 20:05:00|8693.1|8675.1|8693.6|8675.6|8694.4|8676.4|8692.5|8674.5|0
1752005400000|2025-07-08 20:10:00|8693.8|8675.8|8692.7|8674.7|8693.8|8675.8|8692.1|8674.1|0
1752005700000|2025-07-08 20:15:00|8692.5|8674.5|8692.5|8674.5|8692.9|8674.9|8692.1|8674.1|0
1752006000000|2025-07-08 20:20:00|8692.7|8674.7|8693.1|8675.1|8693.4|8675.4|8692.5|8674.5|0
1752006300000|2025-07-08 20:25:00|8693.3|8675.3|8693.4|8675.4|8693.8|8675.8|8693.1|8675.1|0
1752006600000|2025-07-08 20:30:00|8693.2|8675.2|8692.3|8674.3|8693.4|8675.4|8692.1|8674.1|0
1752006900000|2025-07-08 20:35:00|8692.5|8674.5|8692.5|8674.5|8692.7|8674.7|8692.3|8674.3|0
1752007200000|2025-07-08 20:40:00|8692.3|8674.3|8693.4|8675.4|8693.8|8675.8|8692.3|8674.3|0
1752007500000|2025-07-08 20:45:00|8693.2|8675.2|8692.7|8674.7|8693.2|8675.2|8692.3|8674.3|0
1752007800000|2025-07-08 20:50:00|8692.5|8674.5|8692.7|8674.7|8692.7|8674.7|8692.1|8674.1|0
1752008100000|2025-07-08 20:55:00|8692.5|8674.5|8692.5|8674.5|8692.5|8674.5|8692.1|8674.1|0
1752008400000|2025-07-08 21:00:00|8692.7|8674.7|8692.5|8674.5|8692.9|8674.9|8692.5|8674.5|0
1752008700000|2025-07-08 21:05:00|8692.4|8674.4|8692.5|8674.5|8692.5|8674.5|8692.3|8674.3|0
1752009000000|2025-07-08 21:10:00|8692.3|8674.3|8692.6|8674.6|8692.6|8674.6|8692.3|8674.3|0
1752009600000|2025-07-08 21:20:00|8692.5|8674.5|8692.6|8674.6|8692.6|8674.6|8692.3|8674.3|0
1752009900000|2025-07-08 21:25:00|8692.5|8674.5|8692.4|8674.4|8692.5|8674.5|8691.8|8673.8|0
1752010200000|2025-07-08 21:30:00|8692.5|8674.5|8692.5|8674.5|8692.5|8674.5|8692.5|8674.5|0
1752010500000|2025-07-08 21:35:00|8692.6|8674.6|8692.7|8674.7|8692.8|8674.8|8692.6|8674.6|0
1752010800000|2025-07-08 21:40:00|8692.6|8674.6|8692|8674|8692.6|8674.6|8692|8674|0
1752011100000|2025-07-08 21:45:00|8692.3|8674.3|8692.4|8674.4|8692.4|8674.4|8692.3|8674.3|0
1752011400000|2025-07-08 21:50:00|8692.7|8674.7|8692.5|8674.5|8692.7|8674.7|8692.5|8674.5|0
1752011700000|2025-07-08 21:55:00|8692.4|8674.4|8692.5|8674.5|8692.7|8674.7|8692.4|8674.4|0
1752012000000|2025-07-08 22:00:00|8693|8675|8695.5|8677.5|8695.8|8677.8|8692.6|8674.6|0
1752012300000|2025-07-08 22:05:00|8695.4|8677.4|8694.7|8676.7|8695.7|8677.7|8694.5|8676.5|0
1752012600000|2025-07-08 22:10:00|8694.8|8676.8|8693.3|8675.3|8694.9|8676.9|8692.8|8674.8|0
1752012900000|2025-07-08 22:15:00|8693.2|8675.2|8693.6|8675.6|8693.9|8675.9|8693.1|8675.1|0
1752013200000|2025-07-08 22:20:00|8693.7|8675.7|8693|8675|8693.7|8675.7|8693|8675|0
1752013500000|2025-07-08 22:25:00|8692.9|8674.9|8693.1|8675.1|8693.7|8675.7|8692.6|8674.6|0
1752013800000|2025-07-08 22:30:00|8693.2|8675.2|8693|8675|8693.3|8675.3|8691.6|8673.6|0
1752014100000|2025-07-08 22:35:00|8692.9|8674.9|8692.7|8674.7|8692.9|8674.9|8691.8|8673.8|0
1752014400000|2025-07-08 22:40:00|8692.8|8674.8|8692.6|8674.6|8693.1|8675.1|8692.4|8674.4|0
1752014700000|2025-07-08 22:45:00|8692.4|8674.4|8693|8675|8693.3|8675.3|8692.2|8674.2|0
1752015000000|2025-07-08 22:50:00|8693.1|8675.1|8693|8675|8693.7|8675.7|8692.8|8674.8|0
1752015300000|2025-07-08 22:55:00|8693.2|8675.2|8693.7|8675.7|8693.7|8675.7|8693.2|8675.2|0
1752015600000|2025-07-08 23:00:00|8693.6|8675.6|8693.7|8675.7|8694.3|8676.3|8693.6|8675.6|0
1752015900000|2025-07-08 23:05:00|8693.9|8675.9|8695.4|8677.4|8695.6|8677.6|8693.9|8675.9|0
1752016200000|2025-07-08 23:10:00|8695.3|8677.3|8694.9|8676.9|8695.4|8677.4|8694.8|8676.8|0
1752016500000|2025-07-08 23:15:00|8695.1|8677.1|8695.6|8677.6|8696.2|8678.2|8694.9|8676.9|0
1752016800000|2025-07-08 23:20:00|8695.4|8677.4|8692.6|8674.6|8695.6|8677.6|8691.3|8673.3|0
1752017100000|2025-07-08 23:25:00|8692.7|8674.7|8692.6|8674.6|8693.5|8675.5|8692.4|8674.4|0
1752017400000|2025-07-08 23:30:00|8692.7|8674.7|8691.6|8673.6|8692.8|8674.8|8691.4|8673.4|0
1752017700000|2025-07-08 23:35:00|8691.5|8673.5|8692|8674|8692|8674|8690.9|8672.9|0
1752018000000|2025-07-08 23:40:00|8691.8|8673.8|8692.7|8674.7|8693|8675|8691.4|8673.4|0
1752018300000|2025-07-08 23:45:00|8692.6|8674.6|8692|8674|8693|8675|8691.7|8673.7|0
1752018600000|2025-07-08 23:50:00|8692.4|8674.4|8691.6|8673.6|8692.4|8674.4|8691.3|8673.3|0
1752018900000|2025-07-08 23:55:00|8691.8|8673.8|8691.2|8673.2|8692|8674|8690.1|8672.1|0
1752019200000|2025-07-09 00:00:00|8690.5|8672.5|8688.4|8670.4|8690.7|8672.7|8688.2|8670.2|0
1752019500000|2025-07-09 00:05:00|8688.2|8670.2|8688.8|8670.8|8689.3|8671.3|8687.4|8669.4|0
1752019800000|2025-07-09 00:10:00|8688.7|8670.7|8685.3|8667.3|8688.7|8670.7|8684.8|8666.8|0
1752020100000|2025-07-09 00:15:00|8685.4|8667.4|8686.5|8668.5|8686.9|8668.9|8685.2|8667.2|0
1752020400000|2025-07-09 00:20:00|8686.4|8668.4|8686.1|8668.1|8687.3|8669.3|8685.9|8667.9|0
1752020700000|2025-07-09 00:25:00|8686|8668|8685.4|8667.4|8686.1|8668.1|8685.4|8667.4|0
1752021000000|2025-07-09 00:30:00|8685.5|8667.5|8684.3|8666.3|8685.9|8667.9|8684.3|8666.3|0
1752021300000|2025-07-09 00:35:00|8684.2|8666.2|8685.8|8667.8|8686.4|8668.4|8683.9|8665.9|0
1752021600000|2025-07-09 00:40:00|8685.9|8667.9|8686.8|8668.8|8687.1|8669.1|8685.8|8667.8|0
1752021900000|2025-07-09 00:45:00|8686.9|8668.9|8677.1|8659.1|8687.5|8669.5|8677|8659|0
1752022200000|2025-07-09 00:50:00|8677|8659|8682.3|8664.3|8682.6|8664.6|8677|8659|0
1752022500000|2025-07-09 00:55:00|8682.2|8664.2|8681.5|8663.5|8682.3|8664.3|8680.1|8662.1|0
1752022800000|2025-07-09 01:00:00|8681.4|8663.4|8688.3|8670.3|8688.3|8670.3|8681|8663|0
1752023100000|2025-07-09 01:05:00|8688.1|8670.1|8693.9|8675.9|8698.8|8680.8|8687.9|8669.9|0
1752023400000|2025-07-09 01:10:00|8694|8676|8693.9|8675.9|8694.7|8676.7|8693.4|8675.4|0
1752023700000|2025-07-09 01:15:00|8693.8|8675.8|8673.9|8667.9|8693.8|8677.9|8665.9|8659.9|903
1752024000000|2025-07-09 01:20:00|8672.9|8666.9|8670.9|8664.9|8673.9|8667.9|8667.9|8661.9|561
1752024300000|2025-07-09 01:25:00|8669.9|8663.9|8658.9|8652.9|8669.9|8663.9|8658.9|8652.9|410
1752024600000|2025-07-09 01:30:00|8660.9|8654.9|8648.9|8642.9|8661.9|8655.9|8640.9|8634.9|2252
1752024900000|2025-07-09 01:35:00|8647.9|8641.9|8631.9|8625.9|8655.9|8649.9|8631.9|8625.9|1385
1752025200000|2025-07-09 01:40:00|8632.9|8626.9|8608.9|8602.9|8635.9|8629.9|8606.9|8600.9|1349
1752025500000|2025-07-09 01:45:00|8607.9|8601.9|8601.9|8595.9|8607.9|8601.9|8587.9|8581.9|2037
1752025800000|2025-07-09 01:50:00|8602.9|8596.9|8611.9|8605.9|8614.9|8608.9|8599.9|8593.9|980
1752026100000|2025-07-09 01:55:00|8612.9|8606.9|8623.9|8617.9|8625.9|8619.9|8610.9|8604.9|1097
1752026400000|2025-07-09 02:00:00|8622.9|8616.9|8626.9|8620.9|8630.9|8624.9|8619.9|8613.9|1281
1752026700000|2025-07-09 02:05:00|8625.9|8619.9|8615.9|8609.9|8627.9|8621.9|8612.9|8606.9|505
1752027000000|2025-07-09 02:10:00|8616.9|8610.9|8621.9|8615.9|8623.9|8617.9|8613.9|8607.9|576
1752027300000|2025-07-09 02:15:00|8620.9|8614.9|8617.9|8611.9|8624.9|8618.9|8611.9|8605.9|606
1752027600000|2025-07-09 02:20:00|8614.9|8608.9|8632.9|8626.9|8634.9|8628.9|8614.9|8608.9|477
1752027900000|2025-07-09 02:25:00|8631.9|8625.9|8641.9|8635.9|8642.9|8636.9|8630.9|8624.9|688
1752028200000|2025-07-09 02:30:00|8642.9|8636.9|8650.9|8644.9|8660.9|8654.9|8637.9|8631.9|929
1752028500000|2025-07-09 02:35:00|8649.9|8643.9|8646.9|8640.9|8650.9|8644.9|8639.9|8633.9|1159
1752028800000|2025-07-09 02:40:00|8647.9|8641.9|8649.9|8643.9|8650.9|8644.9|8643.9|8637.9|472
1752029100000|2025-07-09 02:45:00|8650.9|8644.9|8641.9|8635.9|8651.9|8645.9|8637.9|8631.9|448
1752029400000|2025-07-09 02:50:00|8642.9|8636.9|8644.9|8638.9|8648.9|8642.9|8638.9|8632.9|378
1752029700000|2025-07-09 02:55:00|8645.9|8639.9|8629.9|8623.9|8645.9|8639.9|8629.9|8623.9|450
1752030000000|2025-07-09 03:00:00|8628.9|8622.9|8619.9|8613.9|8628.9|8622.9|8612.9|8606.9|777
1752030300000|2025-07-09 03:05:00|8618.9|8612.9|8628.9|8622.9|8634.9|8628.9|8615.9|8609.9|568
1752030600000|2025-07-09 03:10:00|8627.9|8621.9|8631.9|8625.9|8633.9|8627.9|8625.9|8619.9|402
1752030900000|2025-07-09 03:15:00|8630.9|8624.9|8631.9|8625.9|8633.9|8627.9|8626.9|8620.9|500
1752031200000|2025-07-09 03:20:00|8632.9|8626.9|8638.9|8632.9|8640.9|8634.9|8630.9|8624.9|250
1752031500000|2025-07-09 03:25:00|8637.9|8631.9|8640.9|8634.9|8640.9|8634.9|8633.9|8627.9|333
1752031800000|2025-07-09 03:30:00|8639.9|8633.9|8640.9|8634.9|8643.9|8637.9|8636.9|8630.9|172
1752032100000|2025-07-09 03:35:00|8639.9|8633.9|8635.9|8629.9|8639.9|8633.9|8633.9|8627.9|182
1752032400000|2025-07-09 03:40:00|8636.9|8630.9|8627.9|8621.9|8637.9|8631.9|8626.9|8620.9|216
1752032700000|2025-07-09 03:45:00|8626.9|8620.9|8631.9|8625.9|8632.9|8626.9|8624.9|8618.9|251
1752033000000|2025-07-09 03:50:00|8632.9|8626.9|8633.9|8627.9|8634.9|8628.9|8631.9|8625.9|149
1752033300000|2025-07-09 03:55:00|8634.9|8628.9|8635.9|8629.9|8637.9|8631.9|8633.9|8627.9|82
1752033600000|2025-07-09 04:00:00|8641.8|8623.8|8641.7|8623.7|8642.4|8624.4|8641.5|8623.5|1
1752033900000|2025-07-09 04:05:00|8641.8|8623.8|8641.7|8623.7|8642|8624|8641.2|8623.2|0
1752034200000|2025-07-09 04:10:00|8641.8|8623.8|8641.8|8623.8|8642.3|8624.3|8641.4|8623.4|0
1752034500000|2025-07-09 04:15:00|8641.6|8623.6|8642.3|8624.3|8642.4|8624.4|8641.4|8623.4|0
1752034800000|2025-07-09 04:20:00|8642.2|8624.2|8642|8624|8642.2|8624.2|8641.6|8623.6|0
1752035100000|2025-07-09 04:25:00|8642.1|8624.1|8641.6|8623.6|8642.3|8624.3|8641.1|8623.1|0
1752035400000|2025-07-09 04:30:00|8641.4|8623.4|8642.4|8624.4|8642.8|8624.8|8641.4|8623.4|0
1752035700000|2025-07-09 04:35:00|8642.5|8624.5|8644.2|8626.2|8644.2|8626.2|8642.5|8624.5|0
1752036000000|2025-07-09 04:40:00|8644.4|8626.4|8644.8|8626.8|8645.3|8627.3|8644.4|8626.4|0
1752036300000|2025-07-09 04:45:00|8644.9|8626.9|8644.3|8626.3|8645|8627|8644.3|8626.3|0
1752036600000|2025-07-09 04:50:00|8644.4|8626.4|8644.8|8626.8|8645|8627|8643.9|8625.9|0
1752036900000|2025-07-09 04:55:00|8644.9|8626.9|8644.3|8626.3|8644.9|8626.9|8644.2|8626.2|9
1752037200000|2025-07-09 05:00:00|8636.9|8630.9|8644.9|8638.9|8646.9|8640.9|8632.9|8626.9|882
1752037500000|2025-07-09 05:05:00|8643.9|8637.9|8643.9|8637.9|8652.9|8646.9|8642.9|8636.9|427
1752037800000|2025-07-09 05:10:00|8642.9|8636.9|8638.9|8632.9|8644.9|8638.9|8637.9|8631.9|681
1752038100000|2025-07-09 05:15:00|8637.9|8631.9|8629.9|8623.9|8640.9|8634.9|8626.9|8620.9|549
1752038400000|2025-07-09 05:20:00|8628.9|8622.9|8634.9|8628.9|8636.9|8630.9|8628.9|8622.9|228
1752038700000|2025-07-09 05:25:00|8635.9|8629.9|8629.9|8623.9|8635.9|8629.9|8621.9|8615.9|461
1752039000000|2025-07-09 05:30:00|8630.9|8624.9|8622.9|8616.9|8631.9|8625.9|8620.9|8614.9|599
1752039300000|2025-07-09 05:35:00|8623.9|8617.9|8612.9|8606.9|8623.9|8617.9|8611.9|8605.9|632
1752039600000|2025-07-09 05:40:00|8611.9|8605.9|8616.9|8610.9|8616.9|8610.9|8611.9|8605.9|265
1752039900000|2025-07-09 05:45:00|8615.9|8609.9|8621.9|8615.9|8622.9|8616.9|8609.9|8603.9|349
1752040200000|2025-07-09 05:50:00|8622.9|8616.9|8621.9|8615.9|8625.9|8619.9|8619.9|8613.9|285
1752040500000|2025-07-09 05:55:00|8620.9|8614.9|8622.9|8616.9|8622.9|8616.9|8617.9|8611.9|286
1752040800000|2025-07-09 06:00:00|8621.9|8615.9|8608.9|8602.9|8623.9|8617.9|8605.9|8599.9|412
1752041100000|2025-07-09 06:05:00|8607.9|8601.9|8601.9|8595.9|8610.9|8604.9|8597.9|8591.9|692
1752041400000|2025-07-09 06:10:00|8598.9|8592.9|8598.9|8592.9|8599.9|8593.9|8586.9|8580.9|668
1752041700000|2025-07-09 06:15:00|8597.9|8591.9|8607.9|8601.9|8610.9|8604.9|8596.9|8590.9|619
1752042000000|2025-07-09 06:20:00|8606.9|8600.9|8601.9|8595.9|8608.9|8602.9|8600.9|8594.9|551
1752042300000|2025-07-09 06:25:00|8599.9|8593.9|8600.9|8594.9|8602.9|8596.9|8597.9|8591.9|479
1752042600000|2025-07-09 06:30:00|8601.9|8595.9|8596.9|8590.9|8601.9|8595.9|8592.9|8586.9|628
1752042900000|2025-07-09 06:35:00|8597.9|8591.9|8585.9|8579.9|8599.9|8593.9|8584.9|8578.9|705
1752043200000|2025-07-09 06:40:00|8584.9|8578.9|8580.9|8574.9|8584.9|8578.9|8576.9|8570.9|884
1752043500000|2025-07-09 06:45:00|8579.9|8573.9|8587.9|8581.9|8588.9|8582.9|8577.9|8571.9|708
1752043800000|2025-07-09 06:50:00|8588.9|8582.9|8594.9|8588.9|8599.9|8593.9|8588.9|8582.9|676
1752044100000|2025-07-09 06:55:00|8595.9|8589.9|8600.9|8594.9|8602.9|8596.9|8594.9|8588.9|680
1752044400000|2025-07-09 07:00:00|8601.9|8595.9|8597.9|8591.9|8604.9|8598.9|8593.9|8587.9|820
1752044700000|2025-07-09 07:05:00|8596.9|8590.9|8588.9|8582.9|8598.9|8592.9|8588.9|8582.9|445
1752045000000|2025-07-09 07:10:00|8589.9|8583.9|8585.9|8579.9|8595.9|8589.9|8585.9|8579.9|323
1752045300000|2025-07-09 07:15:00|8586.9|8580.9|8591.9|8585.9|8593.9|8587.9|8585.9|8579.9|750
1752045600000|2025-07-09 07:20:00|8590.9|8584.9|8592.9|8586.9|8592.9|8586.9|8587.9|8581.9|470
1752045900000|2025-07-09 07:25:00|8591.9|8585.9|8590.9|8584.9|8593.9|8587.9|8587.9|8581.9|471
1752046200000|2025-07-09 07:30:00|8591.9|8585.9|8600.9|8594.9|8601.9|8595.9|8589.9|8583.9|939
1752046500000|2025-07-09 07:35:00|8599.9|8593.9|8594.9|8588.9|8600.9|8594.9|8590.9|8584.9|867
1752046800000|2025-07-09 07:40:00|8593.9|8587.9|8596.9|8590.9|8597.9|8591.9|8593.9|8587.9|855
1752047100000|2025-07-09 07:45:00|8597.9|8591.9|8588.9|8582.9|8599.9|8593.9|8586.9|8580.9|1060
1752047400000|2025-07-09 07:50:00|8587.9|8581.9|8589.9|8583.9|8592.9|8586.9|8587.9|8581.9|1061
1752047700000|2025-07-09 07:55:00|8588.9|8582.9|8593.9|8587.9|8594.9|8588.9|8588.9|8582.9|1092
1752048000000|2025-07-09 08:00:00|8594.9|8588.9|8593.9|8587.9|8595.9|8589.9|8588.9|8582.9|1551
1752048300000|2025-07-09 08:05:00|8594.9|8588.9|8585.9|8579.9|8595.9|8589.9|8585.9|8579.9|2523
1752048600000|2025-07-09 08:10:00|8586.9|8580.9|8581.9|8575.9|8589.9|8583.9|8580.9|8574.9|1823
1752048900000|2025-07-09 08:15:00|8582.9|8576.9|8587.9|8581.9|8591.9|8585.9|8581.9|8575.9|1292
1752049200000|2025-07-09 08:20:00|8586.9|8580.9|8582.9|8576.9|8586.9|8580.9|8580.9|8574.9|586
1752049500000|2025-07-09 08:25:00|8581.9|8575.9|8589.9|8583.9|8591.9|8585.9|8580.9|8574.9|910
1752049800000|2025-07-09 08:30:00|8594.1|8576.1|8594.8|8576.8|8595.2|8577.2|8593.5|8575.5|438
1752050100000|2025-07-09 08:35:00|8594.7|8576.7|8594.2|8576.2|8595.3|8577.3|8593.8|8575.8|0
1752050400000|2025-07-09 08:40:00|8594.1|8576.1|8594|8576|8594.4|8576.4|8593.5|8575.5|0
1752050700000|2025-07-09 08:45:00|8594.1|8576.1|8592.4|8574.4|8594.1|8576.1|8592.2|8574.2|0
1752051000000|2025-07-09 08:50:00|8592.5|8574.5|8593.1|8575.1|8593.6|8575.6|8592.3|8574.3|0
1752051300000|2025-07-09 08:55:00|8593.2|8575.2|8593.1|8575.1|8593.3|8575.3|8592.1|8574.1|0
1752051600000|2025-07-09 09:00:00|8593.2|8575.2|8594.1|8576.1|8594.2|8576.2|8593.1|8575.1|0
1752051900000|2025-07-09 09:05:00|8594|8576|8594.6|8576.6|8594.6|8576.6|8593.7|8575.7|0
1752052200000|2025-07-09 09:10:00|8594.7|8576.7|8598.5|8580.5|8598.9|8580.9|8594.2|8576.2|0
1752052500000|2025-07-09 09:15:00|8598.6|8580.6|8600.9|8594.9|8606.9|8600.9|8589.4|8580.6|401
1752052800000|2025-07-09 09:20:00|8601.4|8595.4|8602.9|8596.9|8602.9|8596.9|8599.4|8593.4|43
1752053100000|2025-07-09 09:25:00|8603.4|8597.4|8603.9|8597.9|8606.4|8600.4|8600.4|8594.4|147
1752053400000|2025-07-09 09:30:00|8604.4|8598.4|8608.9|8602.9|8610.4|8604.4|8602.4|8596.4|188
1752053700000|2025-07-09 09:35:00|8609.4|8603.4|8607.4|8601.4|8609.4|8603.4|8603.9|8597.9|74
1752054000000|2025-07-09 09:40:00|8607.9|8601.9|8604.9|8598.9|8609.4|8603.4|8603.9|8597.9|100
1752054300000|2025-07-09 09:45:00|8605.4|8599.4|8604.9|8598.9|8605.9|8599.9|8601.4|8595.4|16
1752054600000|2025-07-09 09:50:00|8605.4|8599.4|8604.9|8598.9|8607.4|8601.4|8604.4|8598.4|23
1752054900000|2025-07-09 09:55:00|8605.4|8599.4|8602.9|8596.9|8605.4|8599.4|8601.9|8595.9|27
1752055200000|2025-07-09 10:00:00|8602.4|8596.4|8599.9|8593.9|8603.9|8597.9|8599.9|8593.9|110
1752055500000|2025-07-09 10:05:00|8600.4|8594.4|8606.9|8600.9|8606.9|8600.9|8599.9|8593.9|63
1752055800000|2025-07-09 10:10:00|8607.4|8601.4|8605.9|8599.9|8608.4|8602.4|8602.9|8596.9|27
1752056100000|2025-07-09 10:15:00|8606.4|8600.4|8608.4|8602.4|8609.4|8603.4|8604.9|8598.9|66
1752056400000|2025-07-09 10:20:00|8607.9|8601.9|8607.9|8601.9|8610.4|8604.4|8607.4|8601.4|68
1752056700000|2025-07-09 10:25:00|8607.4|8601.4|8605.4|8599.4|8608.4|8602.4|8605.4|8599.4|5
1752057000000|2025-07-09 10:30:00|8604.9|8598.9|8606.4|8600.4|8606.9|8600.9|8603.4|8597.4|31
1752057300000|2025-07-09 10:35:00|8606.9|8600.9|8602.4|8596.4|8608.4|8602.4|8602.4|8596.4|48
1752057600000|2025-07-09 10:40:00|8601.9|8595.9|8604.4|8598.4|8604.9|8598.9|8601.4|8595.4|53
1752057900000|2025-07-09 10:45:00|8604.9|8598.9|8602.4|8596.4|8605.4|8599.4|8601.4|8595.4|46
1752058200000|2025-07-09 10:50:00|8603.4|8597.4|8604.9|8598.9|8605.4|8599.4|8602.9|8596.9|32
1752058500000|2025-07-09 10:55:00|8604.4|8598.4|8605.9|8599.9|8606.4|8600.4|8603.4|8597.4|14
1752058800000|2025-07-09 11:00:00|8606.4|8600.4|8607.9|8601.9|8608.9|8602.9|8606.4|8600.4|36
1752059100000|2025-07-09 11:05:00|8607.4|8601.4|8607.9|8601.9|8608.9|8602.9|8606.9|8600.9|28
1752059400000|2025-07-09 11:10:00|8607.4|8601.4|8605.9|8599.9|8608.4|8602.4|8605.9|8599.9|9
1752059700000|2025-07-09 11:15:00|8605.4|8599.4|8607.9|8601.9|8607.9|8601.9|8604.9|8598.9|27
1752060000000|2025-07-09 11:20:00|8607.4|8601.4|8608.4|8602.4|8608.4|8602.4|8605.4|8599.4|29
1752060300000|2025-07-09 11:25:00|8607.9|8601.9|8609.9|8603.9|8610.9|8604.9|8607.4|8601.4|45
1752060600000|2025-07-09 11:30:00|8610.4|8604.4|8609.9|8603.9|8611.4|8605.4|8609.4|8603.4|5
1752060900000|2025-07-09 11:35:00|8609.4|8603.4|8609.4|8603.4|8610.4|8604.4|8607.4|8601.4|8
1752061200000|2025-07-09 11:40:00|8608.9|8602.9|8607.4|8601.4|8609.4|8603.4|8605.9|8599.9|7
1752061500000|2025-07-09 11:45:00|8607.9|8601.9|8610.4|8604.4|8610.4|8604.4|8607.9|8601.9|3
1752061800000|2025-07-09 11:50:00|8609.9|8603.9|8608.9|8602.9|8611.4|8605.4|8607.4|8601.4|37
1752062100000|2025-07-09 11:55:00|8608.4|8602.4|8606.9|8600.9|8609.4|8603.4|8606.4|8600.4|10
1752062400000|2025-07-09 12:00:00|8607.4|8601.4|8607.9|8601.9|8609.9|8603.9|8606.4|8600.4|39
1752062700000|2025-07-09 12:05:00|8608.4|8602.4|8611.4|8605.4|8611.4|8605.4|8608.4|8602.4|10
1752063000000|2025-07-09 12:10:00|8610.9|8604.9|8610.4|8604.4|8612.4|8606.4|8609.4|8603.4|34
1752063300000|2025-07-09 12:15:00|8610.9|8604.9|8613.9|8607.9|8616.4|8610.4|8610.9|8604.9|51
1752063600000|2025-07-09 12:20:00|8613.4|8607.4|8613.4|8607.4|8614.4|8608.4|8612.4|8606.4|18
1752063900000|2025-07-09 12:25:00|8612.9|8606.9|8611.9|8605.9|8613.4|8607.4|8611.4|8605.4|3
1752064200000|2025-07-09 12:30:00|8611.4|8605.4|8612.9|8606.9|8613.4|8607.4|8611.4|8605.4|14
1752064500000|2025-07-09 12:35:00|8612.4|8606.4|8611.9|8605.9|8614.4|8608.4|8611.4|8605.4|49
1752064800000|2025-07-09 12:40:00|8611.4|8605.4|8609.4|8603.4|8611.4|8605.4|8609.4|8603.4|40
1752065100000|2025-07-09 12:45:00|8608.4|8602.4|8607.9|8601.9|8609.4|8603.4|8606.9|8600.9|43
1752065400000|2025-07-09 12:50:00|8606.4|8600.4|8613.4|8607.4|8614.9|8608.9|8606.4|8600.4|150
1752065700000|2025-07-09 12:55:00|8612.9|8606.9|8611.9|8605.9|8614.4|8608.4|8611.9|8605.9|22
1752066000000|2025-07-09 13:00:00|8611.4|8605.4|8612.4|8606.4|8613.9|8607.9|8610.4|8604.4|12
1752066300000|2025-07-09 13:05:00|8611.9|8605.9|8608.4|8602.4|8611.9|8605.9|8607.9|8601.9|71
1752066600000|2025-07-09 13:10:00|8608.9|8602.9|8612.4|8606.4|8613.4|8607.4|8608.4|8602.4|120
1752066900000|2025-07-09 13:15:00|8611.9|8605.9|8613.4|8607.4|8616.4|8610.4|8611.4|8605.4|25
1752067200000|2025-07-09 13:20:00|8613.9|8607.9|8611.4|8605.4|8614.4|8608.4|8611.4|8605.4|50
1752067500000|2025-07-09 13:25:00|8611.9|8605.9|8612.9|8606.9|8615.9|8609.9|8611.4|8605.4|106
1752067800000|2025-07-09 13:30:00|8612.4|8606.4|8595.9|8589.9|8613.4|8607.4|8582.9|8576.9|1596
1752068100000|2025-07-09 13:35:00|8595.4|8589.4|8587.4|8581.4|8595.4|8589.4|8581.9|8575.9|375
1752068400000|2025-07-09 13:40:00|8586.9|8580.9|8587.4|8581.4|8588.4|8582.4|8578.4|8572.4|308
1752068700000|2025-07-09 13:45:00|8586.9|8580.9|8579.4|8573.4|8587.4|8581.4|8576.9|8570.9|325
1752069000000|2025-07-09 13:50:00|8580.4|8574.4|8585.4|8579.4|8587.4|8581.4|8574.9|8568.9|331
1752069300000|2025-07-09 13:55:00|8584.4|8578.4|8577.9|8571.9|8586.4|8580.4|8574.4|8568.4|244
1752069600000|2025-07-09 14:00:00|8578.4|8572.4|8569.4|8563.4|8580.4|8574.4|8568.4|8562.4|332
1752069900000|2025-07-09 14:05:00|8568.9|8562.9|8576.4|8570.4|8576.4|8570.4|8567.4|8561.4|256
1752070200000|2025-07-09 14:10:00|8575.9|8569.9|8572.4|8566.4|8578.4|8572.4|8570.9|8564.9|264
1752070500000|2025-07-09 14:15:00|8572.9|8566.9|8574.4|8568.4|8582.9|8576.9|8571.9|8565.9|179
1752070800000|2025-07-09 14:20:00|8574.9|8568.9|8586.9|8580.9|8587.9|8581.9|8574.4|8568.4|159
1752071100000|2025-07-09 14:25:00|8586.4|8580.4|8583.4|8577.4|8588.4|8582.4|8581.4|8575.4|140
1752071400000|2025-07-09 14:30:00|8582.9|8576.9|8572.9|8566.9|8582.9|8576.9|8571.9|8565.9|334
1752071700000|2025-07-09 14:35:00|8573.4|8567.4|8571.9|8565.9|8577.4|8571.4|8570.9|8564.9|395
1752072000000|2025-07-09 14:40:00|8572.4|8566.4|8570.4|8564.4|8573.4|8567.4|8568.4|8562.4|335
1752072300000|2025-07-09 14:45:00|8569.9|8563.9|8568.4|8562.4|8570.4|8564.4|8563.4|8557.4|254
1752072600000|2025-07-09 14:50:00|8569.9|8563.9|8564.4|8558.4|8570.4|8564.4|8564.4|8558.4|193
1752072900000|2025-07-09 14:55:00|8564.9|8558.9|8563.9|8557.9|8567.4|8561.4|8561.4|8555.4|201
1752073200000|2025-07-09 15:00:00|8562.9|8556.9|8566.9|8560.9|8567.9|8561.9|8562.9|8556.9|160
1752073500000|2025-07-09 15:05:00|8567.9|8561.9|8566.9|8560.9|8571.9|8565.9|8564.9|8558.9|215
1752073800000|2025-07-09 15:10:00|8565.9|8559.9|8560.9|8554.9|8567.9|8561.9|8558.9|8552.9|142
1752074100000|2025-07-09 15:15:00|8561.9|8555.9|8562.9|8556.9|8564.9|8558.9|8561.9|8555.9|101
1752074400000|2025-07-09 15:20:00|8563.9|8557.9|8561.9|8555.9|8565.9|8559.9|8561.9|8555.9|99
1752074700000|2025-07-09 15:25:00|8560.9|8554.9|8566.9|8560.9|8568.9|8562.9|8560.9|8554.9|158
1752075000000|2025-07-09 15:30:00|8567.9|8561.9|8571.9|8565.9|8572.9|8566.9|8567.9|8561.9|166
1752075300000|2025-07-09 15:35:00|8572.9|8566.9|8568.9|8562.9|8572.9|8566.9|8564.9|8558.9|152
1752075600000|2025-07-09 15:40:00|8569.9|8563.9|8573.9|8567.9|8573.9|8567.9|8569.9|8563.9|89
1752075900000|2025-07-09 15:45:00|8572.9|8566.9|8573.9|8567.9|8575.9|8569.9|8570.9|8564.9|59
1752076200000|2025-07-09 15:50:00|8574.9|8568.9|8574.9|8568.9|8575.9|8569.9|8572.9|8566.9|73
1752076500000|2025-07-09 15:55:00|8573.9|8567.9|8576.9|8570.9|8576.9|8570.9|8573.9|8567.9|33
1752076800000|2025-07-09 16:00:00|8574.9|8568.9|8573.9|8567.9|8576.9|8570.9|8573.9|8567.9|21
1752077100000|2025-07-09 16:05:00|8572.9|8566.9|8576.9|8570.9|8576.9|8570.9|8571.9|8565.9|64
1752077400000|2025-07-09 16:10:00|8574.9|8568.9|8573.9|8567.9|8574.9|8568.9|8571.9|8565.9|55
1752077700000|2025-07-09 16:15:00|8572.9|8566.9|8573.9|8567.9|8574.9|8568.9|8572.9|8566.9|44
1752078000000|2025-07-09 16:20:00|8572.9|8566.9|8572.9|8566.9|8573.9|8567.9|8570.9|8564.9|64
1752078300000|2025-07-09 16:25:00|8573.9|8567.9|8573.9|8567.9|8575.9|8569.9|8572.9|8566.9|43
1752078600000|2025-07-09 16:30:00|8574.9|8568.9|8573.9|8567.9|8575.9|8569.9|8573.9|8567.9|59
1752078900000|2025-07-09 16:35:00|8574.9|8568.9|8573.9|8567.9|8575.9|8569.9|8573.9|8567.9|38
1752079200000|2025-07-09 16:40:00|8574.9|8568.9|8575.9|8569.9|8576.9|8570.9|8574.9|8568.9|44
1752079500000|2025-07-09 16:45:00|8576.9|8570.9|8578.9|8572.9|8578.9|8572.9|8576.9|8570.9|47
1752079800000|2025-07-09 16:50:00|8579.9|8573.9|8580.9|8574.9|8580.9|8574.9|8578.9|8572.9|64
1752080100000|2025-07-09 16:55:00|8581.9|8575.9|8581.9|8575.9|8583.9|8577.9|8581.9|8575.9|59
1752080400000|2025-07-09 17:00:00|8582.9|8576.9|8582.9|8576.9|8584.9|8578.9|8581.9|8575.9|132
1752080700000|2025-07-09 17:05:00|8581.9|8575.9|8582.9|8576.9|8584.9|8578.9|8581.9|8575.9|142
1752081000000|2025-07-09 17:10:00|8581.9|8575.9|8582.9|8576.9|8583.9|8577.9|8581.9|8575.9|27
1752081300000|2025-07-09 17:15:00|8581.9|8575.9|8582.9|8576.9|8585.9|8579.9|8581.9|8575.9|30
1752081600000|2025-07-09 17:20:00|8581.9|8575.9|8582.9|8576.9|8583.9|8577.9|8579.9|8573.9|90
1752081900000|2025-07-09 17:25:00|8581.9|8575.9|8581.9|8575.9|8583.9|8577.9|8580.9|8574.9|40
1752082200000|2025-07-09 17:30:00|8582.9|8576.9|8581.9|8575.9|8584.9|8578.9|8580.9|8574.9|34
1752082500000|2025-07-09 17:35:00|8580.9|8574.9|8578.9|8572.9|8582.9|8576.9|8576.9|8570.9|66
1752082800000|2025-07-09 17:40:00|8579.9|8573.9|8577.9|8571.9|8581.9|8575.9|8575.9|8569.9|76
1752083100000|2025-07-09 17:45:00|8576.9|8570.9|8577.9|8571.9|8579.9|8573.9|8576.9|8570.9|53
1752083400000|2025-07-09 17:50:00|8578.9|8572.9|8580.9|8574.9|8584.9|8578.9|8578.9|8572.9|199
1752083700000|2025-07-09 17:55:00|8579.9|8573.9|8581.9|8575.9|8581.9|8575.9|8579.9|8573.9|40
1752084000000|2025-07-09 18:00:00|8579.9|8573.9|8580.9|8574.9|8582.9|8576.9|8578.9|8572.9|32
1752084300000|2025-07-09 18:05:00|8581.9|8575.9|8580.9|8574.9|8581.9|8575.9|8577.9|8571.9|126
1752084600000|2025-07-09 18:10:00|8579.9|8573.9|8579.9|8573.9|8581.9|8575.9|8578.9|8572.9|45
1752084900000|2025-07-09 18:15:00|8578.9|8572.9|8576.9|8570.9|8578.9|8572.9|8574.9|8568.9|59
1752085200000|2025-07-09 18:20:00|8575.9|8569.9|8579.9|8573.9|8579.9|8573.9|8575.9|8569.9|103
1752085500000|2025-07-09 18:25:00|8578.9|8572.9|8577.9|8571.9|8579.9|8573.9|8575.9|8569.9|84
1752085800000|2025-07-09 18:30:00|8576.9|8570.9|8576.9|8570.9|8577.9|8571.9|8575.9|8569.9|43
1752086100000|2025-07-09 18:35:00|8577.9|8571.9|8577.9|8571.9|8578.9|8572.9|8577.9|8571.9|58
1752086400000|2025-07-09 18:40:00|8576.9|8570.9|8578.9|8572.9|8578.9|8572.9|8576.9|8570.9|89
1752086700000|2025-07-09 18:45:00|8579.9|8573.9|8575.9|8569.9|8579.9|8573.9|8573.9|8567.9|51
1752087000000|2025-07-09 18:50:00|8574.9|8568.9|8579.9|8573.9|8579.9|8573.9|8574.9|8568.9|50
1752087300000|2025-07-09 18:55:00|8580.9|8574.9|8585.8|8567.8|8585.8|8574.9|8577.9|8567.8|79
1752087600000|2025-07-09 19:00:00|8585.9|8567.9|8587.9|8569.9|8588|8570|8585|8567|1
1752087900000|2025-07-09 19:05:00|8587.8|8569.8|8585.9|8567.9|8588.5|8570.5|8585.9|8567.9|0
1752088200000|2025-07-09 19:10:00|8586|8568|8587.4|8569.4|8587.5|8569.5|8585.9|8567.9|0
1752088500000|2025-07-09 19:15:00|8587.3|8569.3|8590.7|8572.7|8590.7|8572.7|8587.3|8569.3|0
1752088800000|2025-07-09 19:20:00|8590.8|8572.8|8591|8573|8592.7|8574.7|8590.7|8572.7|0
1752089100000|2025-07-09 19:25:00|8591.1|8573.1|8591|8573|8591.2|8573.2|8590.9|8572.9|0
1752089400000|2025-07-09 19:30:00|8591.1|8573.1|8588.3|8570.3|8591.1|8573.1|8588.2|8570.2|0
1752089700000|2025-07-09 19:35:00|8588.2|8570.2|8589.9|8571.9|8590|8572|8588.1|8570.1|0
1752090000000|2025-07-09 19:40:00|8589.8|8571.8|8589.9|8571.9|8589.9|8571.9|8589.2|8571.2|0
1752090300000|2025-07-09 19:45:00|8589.8|8571.8|8591.5|8573.5|8591.5|8573.5|8589.8|8571.8|0
1752090600000|2025-07-09 19:50:00|8591.6|8573.6|8592.2|8574.2|8592.7|8574.7|8589.4|8571.4|0
1752090900000|2025-07-09 19:55:00|8592.3|8574.3|8591.5|8573.5|8594.6|8576.6|8589.9|8571.9|0
1752091200000|2025-07-09 20:00:00|8591.6|8573.6|8590.3|8572.3|8593.2|8575.2|8590.3|8572.3|0
1752091500000|2025-07-09 20:05:00|8590.5|8572.5|8591.8|8573.8|8593|8575|8590.1|8572.1|0
1752091800000|2025-07-09 20:10:00|8591.6|8573.6|8593.4|8575.4|8593.6|8575.6|8591.6|8573.6|0
1752092100000|2025-07-09 20:15:00|8593.2|8575.2|8589.9|8571.9|8593.6|8575.6|8589.3|8571.3|0
1752092400000|2025-07-09 20:20:00|8589.7|8571.7|8588.1|8570.1|8590.1|8572.1|8587.6|8569.6|0
1752092700000|2025-07-09 20:25:00|8587.9|8569.9|8589.1|8571.1|8589.3|8571.3|8587.6|8569.6|0
1752093000000|2025-07-09 20:30:00|8588.9|8570.9|8589.9|8571.9|8590.1|8572.1|8588.5|8570.5|0
1752093300000|2025-07-09 20:35:00|8589.7|8571.7|8590.3|8572.3|8590.3|8572.3|8589.3|8571.3|0
1752093600000|2025-07-09 20:40:00|8590.1|8572.1|8589.9|8571.9|8590.7|8572.7|8589.7|8571.7|0
1752093900000|2025-07-09 20:45:00|8589.7|8571.7|8590.5|8572.5|8590.7|8572.7|8589.5|8571.5|0
1752094200000|2025-07-09 20:50:00|8590.7|8572.7|8590.7|8572.7|8590.9|8572.9|8590.1|8572.1|0
1752094500000|2025-07-09 20:55:00|8590.5|8572.5|8590.3|8572.3|8590.7|8572.7|8589.9|8571.9|0
1752094800000|2025-07-09 21:00:00|8590.4|8572.4|8590.4|8572.4|8590.4|8572.4|8590.1|8572.1|0
1752095100000|2025-07-09 21:05:00|8591|8573|8591.2|8573.2|8591.2|8573.2|8590.9|8572.9|0
1752095400000|2025-07-09 21:10:00|8591.3|8573.3|8591.5|8573.5|8591.5|8573.5|8591.3|8573.3|0
1752095700000|2025-07-09 21:15:00|8591.4|8573.4|8591.4|8573.4|8591.4|8573.4|8591.4|8573.4|0
1752096000000|2025-07-09 21:20:00|8591.5|8573.5|8591.5|8573.5|8591.8|8573.8|8591.4|8573.4|0
1752096300000|2025-07-09 21:25:00|8591.7|8573.7|8591.6|8573.6|8591.8|8573.8|8591.5|8573.5|0
1752096600000|2025-07-09 21:30:00|8591.5|8573.5|8591.3|8573.3|8591.5|8573.5|8591.3|8573.3|0
1752096900000|2025-07-09 21:35:00|8591.5|8573.5|8591|8573|8591.6|8573.6|8591|8573|0
1752097200000|2025-07-09 21:40:00|8591.2|8573.2|8590.9|8572.9|8591.3|8573.3|8590.9|8572.9|0
1752097500000|2025-07-09 21:45:00|8590.8|8572.8|8591.3|8573.3|8591.3|8573.3|8590.7|8572.7|0
1752097800000|2025-07-09 21:50:00|8591.6|8573.6|8591.2|8573.2|8591.8|8573.8|8591.2|8573.2|0
1752098100000|2025-07-09 21:55:00|8591.3|8573.3|8591.2|8573.2|8591.3|8573.3|8591.2|8573.2|0
1752098400000|2025-07-09 22:00:00|8590.9|8572.9|8591.6|8573.6|8592|8574|8588.9|8570.9|0
1752098700000|2025-07-09 22:05:00|8591.7|8573.7|8592.8|8574.8|8593.5|8575.5|8591.1|8573.1|0
1752099000000|2025-07-09 22:10:00|8592.9|8574.9|8594|8576|8594.6|8576.6|8592.5|8574.5|0
1752099300000|2025-07-09 22:15:00|8594.1|8576.1|8594.9|8576.9|8595.1|8577.1|8593.7|8575.7|0
1752099600000|2025-07-09 22:20:00|8595|8577|8595.3|8577.3|8595.5|8577.5|8594.2|8576.2|0
1752099900000|2025-07-09 22:25:00|8595.5|8577.5|8593.8|8575.8|8595.7|8577.7|8593.8|8575.8|0
1752100200000|2025-07-09 22:30:00|8594|8576|8594.4|8576.4|8594.6|8576.6|8593.6|8575.6|0
1752100500000|2025-07-09 22:35:00|8594.3|8576.3|8594.6|8576.6|8595.3|8577.3|8594.3|8576.3|0
1752100800000|2025-07-09 22:40:00|8594.5|8576.5|8594.2|8576.2|8594.6|8576.6|8594|8576|0
1752101100000|2025-07-09 22:45:00|8594.1|8576.1|8593.8|8575.8|8594.5|8576.5|8593.4|8575.4|0
1752101400000|2025-07-09 22:50:00|8594|8576|8594|8576|8594.3|8576.3|8593.7|8575.7|0
1752101700000|2025-07-09 22:55:00|8594.2|8576.2|8593.8|8575.8|8594.3|8576.3|8593.8|8575.8|0
1752102000000|2025-07-09 23:00:00|8594|8576|8593.6|8575.6|8594.1|8576.1|8593.6|8575.6|0
1752102300000|2025-07-09 23:05:00|8593.5|8575.5|8592.8|8574.8|8593.6|8575.6|8592.6|8574.6|0
1752102600000|2025-07-09 23:10:00|8592.4|8574.4|8591.5|8573.5|8592.4|8574.4|8591.5|8573.5|0
1752102900000|2025-07-09 23:15:00|8591.7|8573.7|8591.5|8573.5|8591.8|8573.8|8590.9|8572.9|0
1752103200000|2025-07-09 23:20:00|8591.6|8573.6|8592|8574|8592.2|8574.2|8591.6|8573.6|0
1752103500000|2025-07-09 23:25:00|8591.8|8573.8|8590.9|8572.9|8591.9|8573.9|8590.9|8572.9|0
1752103800000|2025-07-09 23:30:00|8591|8573|8590.1|8572.1|8591.1|8573.1|8589.4|8571.4|0
1752104100000|2025-07-09 23:35:00|8589.9|8571.9|8589.3|8571.3|8590.1|8572.1|8588.5|8570.5|0
1752104400000|2025-07-09 23:40:00|8589.5|8571.5|8589.3|8571.3|8589.8|8571.8|8588.7|8570.7|0
1752104700000|2025-07-09 23:45:00|8589.4|8571.4|8588.9|8570.9|8589.7|8571.7|8588.2|8570.2|0
1752105000000|2025-07-09 23:50:00|8588.8|8570.8|8588.9|8570.9|8589.1|8571.1|8588.5|8570.5|0
1752105300000|2025-07-09 23:55:00|8589|8571|8588.7|8570.7|8589.3|8571.3|8588.7|8570.7|0
1752105600000|2025-07-10 00:00:00|8588.6|8570.6|8586.4|8568.4|8588.7|8570.7|8586|8568|0
1752105900000|2025-07-10 00:05:00|8586.6|8568.6|8585.9|8567.9|8586.8|8568.8|8584.9|8566.9|0
1752106200000|2025-07-10 00:10:00|8585.8|8567.8|8584.9|8566.9|8585.8|8567.8|8584.5|8566.5|0
1752106500000|2025-07-10 00:15:00|8585|8567|8584.8|8566.8|8585.4|8567.4|8584|8566|0
1752106800000|2025-07-10 00:20:00|8584.9|8566.9|8584.3|8566.3|8585.1|8567.1|8583.7|8565.7|0
1752107100000|2025-07-10 00:25:00|8584.1|8566.1|8583.6|8565.6|8584.8|8566.8|8583.3|8565.3|0
1752107400000|2025-07-10 00:30:00|8583.5|8565.5|8584.6|8566.6|8585.6|8567.6|8583.4|8565.4|0
1752107700000|2025-07-10 00:35:00|8584.5|8566.5|8583.8|8565.8|8584.8|8566.8|8583|8565|0
1752108000000|2025-07-10 00:40:00|8583.7|8565.7|8582.6|8564.6|8584|8566|8582.1|8564.1|0
1752108300000|2025-07-10 00:45:00|8582.8|8564.8|8583.6|8565.6|8584.1|8566.1|8582.6|8564.6|0
1752108600000|2025-07-10 00:50:00|8583.5|8565.5|8583.1|8565.1|8584.6|8566.6|8582.9|8564.9|0
1752108900000|2025-07-10 00:55:00|8582.9|8564.9|8582.5|8564.5|8583.3|8565.3|8582.3|8564.3|0
1752109200000|2025-07-10 01:00:00|8582.7|8564.7|8583.2|8565.2|8583.7|8565.7|8582.5|8564.5|0
1752109500000|2025-07-10 01:05:00|8583.1|8565.1|8582.4|8564.4|8583.4|8565.4|8582.2|8564.2|0
1752109800000|2025-07-10 01:10:00|8582.5|8564.5|8581.5|8563.5|8583|8565|8581.4|8563.4|0
1752110100000|2025-07-10 01:15:00|8581.7|8563.7|8588.4|8582.4|8590.4|8584.4|8572.4|8563.7|628
1752110400000|2025-07-10 01:20:00|8587.4|8581.4|8589.4|8583.4|8593.4|8587.4|8586.4|8580.4|578
1752110700000|2025-07-10 01:25:00|8591.4|8585.4|8583.4|8577.4|8591.4|8585.4|8583.4|8577.4|278
1752111000000|2025-07-10 01:30:00|8582.4|8576.4|8596.4|8590.4|8603.4|8597.4|8561.4|8555.4|2637
1752111300000|2025-07-10 01:35:00|8597.4|8591.4|8573.4|8567.4|8605.4|8599.4|8569.4|8563.4|1153
1752111600000|2025-07-10 01:40:00|8574.4|8568.4|8601.4|8595.4|8608.4|8602.4|8572.4|8566.4|1007
1752111900000|2025-07-10 01:45:00|8600.4|8594.4|8608.4|8602.4|8616.4|8610.4|8600.4|8594.4|1301
1752112200000|2025-07-10 01:50:00|8609.4|8603.4|8616.4|8610.4|8620.4|8614.4|8607.4|8601.4|854
1752112500000|2025-07-10 01:55:00|8615.4|8609.4|8594.4|8588.4|8618.4|8612.4|8590.4|8584.4|615
1752112800000|2025-07-10 02:00:00|8593.4|8587.4|8591.4|8585.4|8598.4|8592.4|8587.4|8581.4|1037
1752113100000|2025-07-10 02:05:00|8589.4|8583.4|8602.4|8596.4|8612.4|8606.4|8587.4|8581.4|837
1752113400000|2025-07-10 02:10:00|8603.4|8597.4|8600.4|8594.4|8609.4|8603.4|8597.4|8591.4|585
1752113700000|2025-07-10 02:15:00|8599.4|8593.4|8608.4|8602.4|8611.4|8605.4|8596.4|8590.4|590
1752114000000|2025-07-10 02:20:00|8609.4|8603.4|8605.4|8599.4|8615.4|8609.4|8599.4|8593.4|639
1752114300000|2025-07-10 02:25:00|8604.4|8598.4|8608.4|8602.4|8609.4|8603.4|8598.4|8592.4|390
1752114600000|2025-07-10 02:30:00|8610.4|8604.4|8620.4|8614.4|8628.4|8622.4|8607.4|8601.4|905
1752114900000|2025-07-10 02:35:00|8621.4|8615.4|8622.4|8616.4|8627.4|8621.4|8615.4|8609.4|557
1752115200000|2025-07-10 02:40:00|8623.4|8617.4|8610.4|8604.4|8630.4|8624.4|8610.4|8604.4|429
1752115500000|2025-07-10 02:45:00|8611.4|8605.4|8595.4|8589.4|8616.4|8610.4|8592.4|8586.4|714
1752115800000|2025-07-10 02:50:00|8596.4|8590.4|8606.4|8600.4|8609.4|8603.4|8592.4|8586.4|646
1752116100000|2025-07-10 02:55:00|8605.4|8599.4|8615.4|8609.4|8617.4|8611.4|8603.4|8597.4|360
1752116400000|2025-07-10 03:00:00|8614.4|8608.4|8622.4|8616.4|8631.4|8625.4|8609.4|8603.4|748
1752116700000|2025-07-10 03:05:00|8620.4|8614.4|8611.4|8605.4|8623.4|8617.4|8611.4|8605.4|339
1752117000000|2025-07-10 03:10:00|8612.4|8606.4|8619.7|8613.7|8620.7|8614.7|8604.7|8598.7|373
1752117300000|2025-07-10 03:15:00|8620.7|8614.7|8621.7|8615.7|8627.7|8621.7|8620.7|8614.7|331
1752117600000|2025-07-10 03:20:00|8620.7|8614.7|8621.7|8615.7|8624.7|8618.7|8615.7|8609.7|323
1752117900000|2025-07-10 03:25:00|8620.7|8614.7|8624.7|8618.7|8625.7|8619.7|8618.7|8612.7|224
1752118200000|2025-07-10 03:30:00|8622.7|8616.7|8617.7|8611.7|8622.7|8616.7|8613.7|8607.7|218
1752118500000|2025-07-10 03:35:00|8616.7|8610.7|8618.7|8612.7|8621.7|8615.7|8616.7|8610.7|180
1752118800000|2025-07-10 03:40:00|8619.7|8613.7|8616.7|8610.7|8621.7|8615.7|8616.7|8610.7|116
1752119100000|2025-07-10 03:45:00|8615.7|8609.7|8618.7|8612.7|8620.7|8614.7|8615.7|8609.7|201
1752119400000|2025-07-10 03:50:00|8619.7|8613.7|8621.7|8615.7|8621.7|8615.7|8618.7|8612.7|133
1752119700000|2025-07-10 03:55:00|8620.7|8614.7|8619.7|8613.7|8621.7|8615.7|8617.7|8611.7|397
1752120000000|2025-07-10 04:00:00|8626.6|8608.6|8626.2|8608.2|8626.7|8608.7|8626.1|8608.1|1
1752120300000|2025-07-10 04:05:00|8626.1|8608.1|8625.9|8607.9|8626.6|8608.6|8625.2|8607.2|0
1752120600000|2025-07-10 04:10:00|8626|8608|8625.7|8607.7|8626.2|8608.2|8625.5|8607.5|0
1752120900000|2025-07-10 04:15:00|8625.6|8607.6|8625.6|8607.6|8626.1|8608.1|8625.6|8607.6|0
1752121200000|2025-07-10 04:20:00|8625.7|8607.7|8625.1|8607.1|8626|8608|8625.1|8607.1|0
1752121500000|2025-07-10 04:25:00|8625|8607|8625.5|8607.5|8625.9|8607.9|8624.9|8606.9|0
1752121800000|2025-07-10 04:30:00|8625.4|8607.4|8626.7|8608.7|8627|8609|8625.3|8607.3|0
1752122100000|2025-07-10 04:35:00|8626.8|8608.8|8626.2|8608.2|8627|8609|8625.8|8607.8|0
1752122400000|2025-07-10 04:40:00|8626.1|8608.1|8626.4|8608.4|8626.5|8608.5|8625.4|8607.4|0
1752122700000|2025-07-10 04:45:00|8626.3|8608.3|8625.3|8607.3|8626.3|8608.3|8625.3|8607.3|0
1752123000000|2025-07-10 04:50:00|8625.5|8607.5|8626|8608|8626|8608|8625.4|8607.4|0
1752123300000|2025-07-10 04:55:00|8625.9|8607.9|8626|8608|8626.1|8608.1|8625.4|8607.4|2
1752123600000|2025-07-10 05:00:00|8626.1|8608.1|8629.7|8623.7|8634.7|8628.7|8616.7|8608.1|848
1752123900000|2025-07-10 05:05:00|8630.7|8624.7|8645.7|8639.7|8647.7|8641.7|8625.7|8619.7|959
1752124200000|2025-07-10 05:10:00|8646.7|8640.7|8644.7|8638.7|8652.7|8646.7|8640.7|8634.7|899
1752124500000|2025-07-10 05:15:00|8643.7|8637.7|8628.7|8622.7|8643.7|8637.7|8625.7|8619.7|421
1752124800000|2025-07-10 05:20:00|8627.7|8621.7|8631.7|8625.7|8633.7|8627.7|8624.7|8618.7|438
1752125100000|2025-07-10 05:25:00|8632.7|8626.7|8639.7|8633.7|8639.7|8633.7|8630.7|8624.7|295
1752125400000|2025-07-10 05:30:00|8640.7|8634.7|8645.7|8639.7|8648.7|8642.7|8638.7|8632.7|428
1752125700000|2025-07-10 05:35:00|8646.7|8640.7|8642.7|8636.7|8648.7|8642.7|8636.7|8630.7|451
1752126000000|2025-07-10 05:40:00|8643.7|8637.7|8644.7|8638.7|8648.7|8642.7|8641.7|8635.7|250
1752126300000|2025-07-10 05:45:00|8643.7|8637.7|8651.7|8645.7|8652.7|8646.7|8643.7|8637.7|402
1752126600000|2025-07-10 05:50:00|8650.7|8644.7|8651.7|8645.7|8658.7|8652.7|8650.7|8644.7|378
1752126900000|2025-07-10 05:55:00|8652.7|8646.7|8650.7|8644.7|8654.7|8648.7|8646.7|8640.7|337
1752127200000|2025-07-10 06:00:00|8651.7|8645.7|8654.7|8648.7|8661.7|8655.7|8646.7|8640.7|456
1752127500000|2025-07-10 06:05:00|8653.7|8647.7|8660.7|8654.7|8661.7|8655.7|8652.7|8646.7|524
1752127800000|2025-07-10 06:10:00|8661.7|8655.7|8673.7|8667.7|8673.7|8667.7|8659.7|8653.7|625
1752128100000|2025-07-10 06:15:00|8672.7|8666.7|8674.7|8668.7|8680.7|8674.7|8666.7|8660.7|1355
1752128400000|2025-07-10 06:20:00|8673.7|8667.7|8677.7|8671.7|8681.7|8675.7|8668.7|8662.7|936
1752128700000|2025-07-10 06:25:00|8678.7|8672.7|8662.7|8656.7|8680.7|8674.7|8662.7|8656.7|1357
1752129000000|2025-07-10 06:30:00|8663.7|8657.7|8656.7|8650.7|8670.7|8664.7|8656.7|8650.7|1056
1752129300000|2025-07-10 06:35:00|8657.7|8651.7|8659.7|8653.7|8660.7|8654.7|8648.7|8642.7|688
1752129600000|2025-07-10 06:40:00|8658.7|8652.7|8659.7|8653.7|8662.7|8656.7|8656.7|8650.7|425
1752129900000|2025-07-10 06:45:00|8660.7|8654.7|8659.7|8653.7|8664.7|8658.7|8656.7|8650.7|552
1752130200000|2025-07-10 06:50:00|8660.7|8654.7|8672.7|8666.7|8672.7|8666.7|8660.7|8654.7|690
1752130500000|2025-07-10 06:55:00|8671.7|8665.7|8684.7|8678.7|8685.7|8679.7|8671.7|8665.7|943
1752130800000|2025-07-10 07:00:00|8685.7|8679.7|8676.7|8670.7|8688.7|8682.7|8675.7|8669.7|1428
1752131100000|2025-07-10 07:05:00|8677.7|8671.7|8677.7|8671.7|8682.7|8676.7|8669.7|8663.7|1082
1752131400000|2025-07-10 07:10:00|8678.7|8672.7|8674.7|8668.7|8680.7|8674.7|8671.7|8665.7|793
1752131700000|2025-07-10 07:15:00|8673.7|8667.7|8682.7|8676.7|8683.7|8677.7|8673.7|8667.7|787
1752132000000|2025-07-10 07:20:00|8681.7|8675.7|8687.7|8681.7|8689.7|8683.7|8681.7|8675.7|1170
1752132300000|2025-07-10 07:25:00|8688.7|8682.7|8684.7|8678.7|8694.7|8688.7|8682.7|8676.7|1728
1752132600000|2025-07-10 07:30:00|8683.7|8677.7|8670.7|8664.7|8685.7|8679.7|8670.7|8664.7|1105
1752132900000|2025-07-10 07:35:00|8671.7|8665.7|8671.7|8665.7|8674.7|8668.7|8670.7|8664.7|771
1752133200000|2025-07-10 07:40:00|8670.7|8664.7|8668.7|8662.7|8670.7|8664.7|8664.7|8658.7|1132
1752133500000|2025-07-10 07:45:00|8669.7|8663.7|8673.7|8667.7|8679.7|8673.7|8666.7|8660.7|1066
1752133800000|2025-07-10 07:50:00|8674.7|8668.7|8667.7|8661.7|8675.7|8669.7|8664.7|8658.7|889
1752134100000|2025-07-10 07:55:00|8666.7|8660.7|8664.7|8658.7|8666.7|8660.7|8661.7|8655.7|1036
1752134400000|2025-07-10 08:00:00|8665.7|8659.7|8664.7|8658.7|8671.7|8665.7|8662.7|8656.7|1588
1752134700000|2025-07-10 08:05:00|8663.7|8657.7|8665.7|8659.7|8666.7|8660.7|8661.7|8655.7|2336
1752135000000|2025-07-10 08:10:00|8666.7|8660.7|8665.7|8659.7|8672.7|8666.7|8661.7|8655.7|1695
1752135300000|2025-07-10 08:15:00|8666.7|8660.7|8669.7|8663.7|8674.7|8668.7|8664.7|8658.7|863
1752135600000|2025-07-10 08:20:00|8670.7|8664.7|8669.7|8663.7|8672.7|8666.7|8667.7|8661.7|327
1752135900000|2025-07-10 08:25:00|8668.7|8662.7|8661.7|8655.7|8668.7|8662.7|8661.7|8655.7|682
1752136200000|2025-07-10 08:30:00|8668.8|8650.8|8669.2|8651.2|8669.5|8651.5|8667.8|8649.8|240
1752136500000|2025-07-10 08:35:00|8669.3|8651.3|8669.3|8651.3|8670.2|8652.2|8669.1|8651.1|115
1752136800000|2025-07-10 08:40:00|8669.4|8651.4|8670.2|8652.2|8670.4|8652.4|8669.1|8651.1|0
1752137100000|2025-07-10 08:45:00|8670|8652|8668.4|8650.4|8670.1|8652.1|8668.2|8650.2|0
1752137400000|2025-07-10 08:50:00|8668.3|8650.3|8668.9|8650.9|8669.4|8651.4|8668.2|8650.2|0
1752137700000|2025-07-10 08:55:00|8668.7|8650.7|8669.5|8651.5|8669.6|8651.6|8668.7|8650.7|0
1752138000000|2025-07-10 09:00:00|8669.7|8651.7|8669.3|8651.3|8670.2|8652.2|8669|8651|0
1752138300000|2025-07-10 09:05:00|8669.4|8651.4|8669.2|8651.2|8670.5|8652.5|8668.7|8650.7|0
1752138600000|2025-07-10 09:10:00|8669.3|8651.3|8669.4|8651.4|8670.3|8652.3|8669.2|8651.2|0
1752138900000|2025-07-10 09:15:00|8669.3|8651.3|8665.2|8659.2|8669.3|8661.2|8663.7|8651.3|179
1752139200000|2025-07-10 09:20:00|8665.7|8659.7|8664.7|8658.7|8667.2|8661.2|8661.7|8655.7|134
1752139500000|2025-07-10 09:25:00|8664.2|8658.2|8663.7|8657.7|8667.7|8661.7|8662.7|8656.7|176
1752139800000|2025-07-10 09:30:00|8663.2|8657.2|8662.7|8656.7|8663.7|8657.7|8655.2|8649.2|214
1752140100000|2025-07-10 09:35:00|8662.2|8656.2|8662.7|8656.7|8663.2|8657.2|8658.7|8652.7|47
1752140400000|2025-07-10 09:40:00|8663.2|8657.2|8663.7|8657.7|8664.7|8658.7|8661.7|8655.7|35
1752140700000|2025-07-10 09:45:00|8664.2|8658.2|8660.7|8654.7|8664.7|8658.7|8660.7|8654.7|45
1752141000000|2025-07-10 09:50:00|8661.2|8655.2|8660.7|8654.7|8662.2|8656.2|8660.7|8654.7|50
1752141300000|2025-07-10 09:55:00|8660.2|8654.2|8662.7|8656.7|8665.2|8659.2|8660.2|8654.2|66
1752141600000|2025-07-10 10:00:00|8662.2|8656.2|8664.7|8658.7|8665.2|8659.2|8662.2|8656.2|26
1752141900000|2025-07-10 10:05:00|8664.2|8658.2|8662.2|8656.2|8664.7|8658.7|8661.7|8655.7|22
1752142200000|2025-07-10 10:10:00|8661.7|8655.7|8665.7|8659.7|8666.2|8660.2|8661.2|8655.2|47
1752142500000|2025-07-10 10:15:00|8665.2|8659.2|8664.7|8658.7|8667.2|8661.2|8664.2|8658.2|229
1752142800000|2025-07-10 10:20:00|8664.2|8658.2|8667.2|8661.2|8667.2|8661.2|8664.2|8658.2|88
1752143100000|2025-07-10 10:25:00|8667.7|8661.7|8668.2|8662.2|8668.2|8662.2|8666.2|8660.2|83
1752143400000|2025-07-10 10:30:00|8668.7|8662.7|8666.2|8660.2|8669.2|8663.2|8665.2|8659.2|37
1752143700000|2025-07-10 10:35:00|8665.7|8659.7|8664.2|8658.2|8668.2|8662.2|8663.2|8657.2|66
1752144000000|2025-07-10 10:40:00|8665.2|8659.2|8664.2|8658.2|8666.7|8660.7|8663.7|8657.7|21
1752144300000|2025-07-10 10:45:00|8664.7|8658.7|8668.2|8662.2|8668.2|8662.2|8664.7|8658.7|21
1752144600000|2025-07-10 10:50:00|8667.7|8661.7|8670.2|8664.2|8671.2|8665.2|8667.2|8661.2|71
1752144900000|2025-07-10 10:55:00|8669.7|8663.7|8669.7|8663.7|8671.2|8665.2|8669.7|8663.7|19
1752145200000|2025-07-10 11:00:00|8670.2|8664.2|8667.7|8661.7|8670.2|8664.2|8666.7|8660.7|28
1752145500000|2025-07-10 11:05:00|8668.2|8662.2|8668.2|8662.2|8669.2|8663.2|8666.7|8660.7|15
1752145800000|2025-07-10 11:10:00|8668.7|8662.7|8660.7|8654.7|8669.2|8663.2|8660.2|8654.2|122
1752146100000|2025-07-10 11:15:00|8661.2|8655.2|8665.2|8659.2|8666.7|8660.7|8660.7|8654.7|95
1752146400000|2025-07-10 11:20:00|8664.2|8658.2|8664.2|8658.2|8665.7|8659.7|8663.2|8657.2|21
1752146700000|2025-07-10 11:25:00|8663.7|8657.7|8661.7|8655.7|8664.2|8658.2|8661.7|8655.7|18
1752147000000|2025-07-10 11:30:00|8662.2|8656.2|8661.2|8655.2|8662.2|8656.2|8660.2|8654.2|22
1752147300000|2025-07-10 11:35:00|8660.2|8654.2|8658.2|8652.2|8661.2|8655.2|8657.2|8651.2|125
1752147600000|2025-07-10 11:40:00|8657.7|8651.7|8656.2|8650.2|8659.2|8653.2|8655.7|8649.7|59
1752147900000|2025-07-10 11:45:00|8656.7|8650.7|8654.7|8648.7|8657.2|8651.2|8653.7|8647.7|32
1752148200000|2025-07-10 11:50:00|8654.2|8648.2|8650.2|8644.2|8655.2|8649.2|8646.7|8640.7|127
1752148500000|2025-07-10 11:55:00|8649.7|8643.7|8648.7|8642.7|8650.2|8644.2|8647.2|8641.2|69
1752148800000|2025-07-10 12:00:00|8649.2|8643.2|8648.2|8642.2|8650.7|8644.7|8647.2|8641.2|47
1752149100000|2025-07-10 12:05:00|8648.7|8642.7|8649.2|8643.2|8650.2|8644.2|8647.2|8641.2|23
1752149400000|2025-07-10 12:10:00|8650.2|8644.2|8652.2|8646.2|8652.7|8646.7|8649.2|8643.2|99
1752149700000|2025-07-10 12:15:00|8651.2|8645.2|8645.7|8639.7|8651.2|8645.2|8645.2|8639.2|59
1752150000000|2025-07-10 12:20:00|8646.2|8640.2|8649.2|8643.2|8649.7|8643.7|8645.2|8639.2|36
1752150300000|2025-07-10 12:25:00|8648.2|8642.2|8649.2|8643.2|8650.2|8644.2|8648.2|8642.2|34
1752150600000|2025-07-10 12:30:00|8648.7|8642.7|8645.2|8639.2|8651.2|8645.2|8644.2|8638.2|83
1752150900000|2025-07-10 12:35:00|8645.7|8639.7|8646.2|8640.2|8646.7|8640.7|8643.2|8637.2|43
1752151200000|2025-07-10 12:40:00|8646.7|8640.7|8648.2|8642.2|8649.2|8643.2|8646.2|8640.2|84
1752151500000|2025-07-10 12:45:00|8648.7|8642.7|8650.7|8644.7|8651.2|8645.2|8648.2|8642.2|39
1752151800000|2025-07-10 12:50:00|8650.2|8644.2|8651.2|8645.2|8653.7|8647.7|8650.2|8644.2|76
1752152100000|2025-07-10 12:55:00|8651.7|8645.7|8652.7|8646.7|8654.2|8648.2|8651.2|8645.2|73
1752152400000|2025-07-10 13:00:00|8652.2|8646.2|8659.7|8653.7|8661.2|8655.2|8652.2|8646.2|154
1752152700000|2025-07-10 13:05:00|8659.2|8653.2|8656.2|8650.2|8660.2|8654.2|8655.2|8649.2|88
1752153000000|2025-07-10 13:10:00|8655.7|8649.7|8656.7|8650.7|8657.2|8651.2|8652.7|8646.7|63
1752153300000|2025-07-10 13:15:00|8657.2|8651.2|8658.2|8652.2|8660.2|8654.2|8657.2|8651.2|41
1752153600000|2025-07-10 13:20:00|8658.7|8652.7|8658.2|8652.2|8658.7|8652.7|8656.2|8650.2|34
1752153900000|2025-07-10 13:25:00|8657.7|8651.7|8653.2|8647.2|8657.7|8651.7|8651.7|8645.7|147
1752154200000|2025-07-10 13:30:00|8656.2|8650.2|8650.7|8644.7|8664.2|8658.2|8647.7|8641.7|746
1752154500000|2025-07-10 13:35:00|8651.2|8645.2|8644.2|8638.2|8651.2|8645.2|8641.2|8635.2|326
1752154800000|2025-07-10 13:40:00|8643.7|8637.7|8642.2|8636.2|8646.2|8640.2|8640.2|8634.2|244
1752155100000|2025-07-10 13:45:00|8642.7|8636.7|8635.7|8629.7|8645.2|8639.2|8634.2|8628.2|312
1752155400000|2025-07-10 13:50:00|8635.2|8629.2|8632.7|8626.7|8636.2|8630.2|8629.2|8623.2|255
1752155700000|2025-07-10 13:55:00|8632.2|8626.2|8640.2|8634.2|8640.2|8634.2|8628.7|8622.7|257
1752156000000|2025-07-10 14:00:00|8640.7|8634.7|8639.7|8633.7|8644.2|8638.2|8634.2|8628.2|183
1752156300000|2025-07-10 14:05:00|8640.2|8634.2|8644.2|8638.2|8648.2|8642.2|8638.7|8632.7|184
1752156600000|2025-07-10 14:10:00|8643.7|8637.7|8644.2|8638.2|8647.2|8641.2|8642.2|8636.2|109
1752156900000|2025-07-10 14:15:00|8643.2|8637.2|8637.2|8631.2|8646.7|8640.7|8636.7|8630.7|145
1752157200000|2025-07-10 14:20:00|8637.7|8631.7|8618.2|8612.2|8638.2|8632.2|8617.2|8611.2|226
1752157500000|2025-07-10 14:25:00|8617.7|8611.7|8615.2|8609.2|8620.7|8614.7|8612.2|8606.2|266
1752157800000|2025-07-10 14:30:00|8615.7|8609.7|8627.2|8621.2|8629.7|8623.7|8613.2|8607.2|327
1752158100000|2025-07-10 14:35:00|8627.7|8621.7|8626.7|8620.7|8627.7|8621.7|8622.2|8616.2|120
1752158400000|2025-07-10 14:40:00|8626.2|8620.2|8631.2|8625.2|8631.7|8625.7|8625.2|8619.2|227
1752158700000|2025-07-10 14:45:00|8630.7|8624.7|8635.2|8629.2|8635.2|8629.2|8628.2|8622.2|288
1752159000000|2025-07-10 14:50:00|8634.7|8628.7|8640.7|8634.7|8640.7|8634.7|8634.2|8628.2|240
1752159300000|2025-07-10 14:55:00|8640.2|8634.2|8640.7|8634.7|8641.2|8635.2|8636.2|8630.2|246
1752159600000|2025-07-10 15:00:00|8641.7|8635.7|8647.7|8641.7|8647.7|8641.7|8641.7|8635.7|142
1752159900000|2025-07-10 15:05:00|8646.7|8640.7|8647.7|8641.7|8649.7|8643.7|8646.7|8640.7|188
1752160200000|2025-07-10 15:10:00|8648.7|8642.7|8634.7|8628.7|8648.7|8642.7|8634.7|8628.7|185
1752160500000|2025-07-10 15:15:00|8633.7|8627.7|8632.7|8626.7|8635.7|8629.7|8632.7|8626.7|110
1752160800000|2025-07-10 15:20:00|8633.7|8627.7|8637.7|8631.7|8639.7|8633.7|8633.7|8627.7|105
1752161100000|2025-07-10 15:25:00|8638.7|8632.7|8641.7|8635.7|8642.7|8636.7|8637.7|8631.7|184
1752161400000|2025-07-10 15:30:00|8640.7|8634.7|8648.7|8642.7|8650.7|8644.7|8640.7|8634.7|157
1752161700000|2025-07-10 15:35:00|8649.7|8643.7|8652.7|8646.7|8653.7|8647.7|8647.7|8641.7|638
1752162000000|2025-07-10 15:40:00|8651.7|8645.7|8648.7|8642.7|8652.7|8646.7|8648.7|8642.7|175
1752162300000|2025-07-10 15:45:00|8649.7|8643.7|8649.7|8643.7|8651.7|8645.7|8647.7|8641.7|72
1752162600000|2025-07-10 15:50:00|8651.7|8645.7|8650.7|8644.7|8651.7|8645.7|8648.7|8642.7|190
1752162900000|2025-07-10 15:55:00|8651.7|8645.7|8652.7|8646.7|8653.7|8647.7|8651.7|8645.7|131
1752163200000|2025-07-10 16:00:00|8651.7|8645.7|8653.7|8647.7|8653.7|8647.7|8651.7|8645.7|135
1752163500000|2025-07-10 16:05:00|8652.7|8646.7|8655.7|8649.7|8657.7|8651.7|8651.7|8645.7|172
1752163800000|2025-07-10 16:10:00|8654.7|8648.7|8653.7|8647.7|8654.7|8648.7|8651.7|8645.7|97
1752164100000|2025-07-10 16:15:00|8654.7|8648.7|8656.7|8650.7|8656.7|8650.7|8652.7|8646.7|74
1752164400000|2025-07-10 16:20:00|8655.7|8649.7|8659.7|8653.7|8660.7|8654.7|8655.7|8649.7|88
1752164700000|2025-07-10 16:25:00|8660.7|8654.7|8654.7|8648.7|8660.7|8654.7|8654.7|8648.7|138
1752165000000|2025-07-10 16:30:00|8653.7|8647.7|8654.7|8648.7|8656.7|8650.7|8653.7|8647.7|87
1752165300000|2025-07-10 16:35:00|8653.7|8647.7|8656.7|8650.7|8657.7|8651.7|8653.7|8647.7|44
1752165600000|2025-07-10 16:40:00|8655.7|8649.7|8659.7|8653.7|8659.7|8653.7|8655.7|8649.7|49
1752165900000|2025-07-10 16:45:00|8658.7|8652.7|8660.7|8654.7|8661.7|8655.7|8658.7|8652.7|79
1752166200000|2025-07-10 16:50:00|8658.7|8652.7|8657.7|8651.7|8658.7|8652.7|8656.7|8650.7|84
1752166500000|2025-07-10 16:55:00|8658.7|8652.7|8659.7|8653.7|8661.7|8655.7|8657.7|8651.7|80
1752166800000|2025-07-10 17:00:00|8660.7|8654.7|8664.7|8658.7|8664.7|8658.7|8660.7|8654.7|73
1752167100000|2025-07-10 17:05:00|8665.7|8659.7|8665.7|8659.7|8666.7|8660.7|8665.7|8659.7|51
1752167400000|2025-07-10 17:10:00|8666.7|8660.7|8665.7|8659.7|8667.7|8661.7|8663.7|8657.7|159
1752167700000|2025-07-10 17:15:00|8664.7|8658.7|8662.7|8656.7|8664.7|8658.7|8661.7|8655.7|87
1752168000000|2025-07-10 17:20:00|8663.7|8657.7|8664.7|8658.7|8665.7|8659.7|8663.7|8657.7|67
1752168300000|2025-07-10 17:25:00|8665.7|8659.7|8663.7|8657.7|8666.7|8660.7|8663.7|8657.7|41
1752168600000|2025-07-10 17:30:00|8664.7|8658.7|8663.7|8657.7|8665.7|8659.7|8663.7|8657.7|28
1752168900000|2025-07-10 17:35:00|8664.7|8658.7|8666.7|8660.7|8667.7|8661.7|8664.7|8658.7|42
1752169200000|2025-07-10 17:40:00|8667.7|8661.7|8666.7|8660.7|8669.7|8663.7|8666.7|8660.7|40
1752169500000|2025-07-10 17:45:00|8667.7|8661.7|8670.7|8664.7|8670.7|8664.7|8667.7|8661.7|41
1752169800000|2025-07-10 17:50:00|8668.7|8662.7|8671.7|8665.7|8672.7|8666.7|8668.7|8662.7|46
1752170100000|2025-07-10 17:55:00|8670.7|8664.7|8669.7|8663.7|8671.7|8665.7|8669.7|8663.7|28
1752170400000|2025-07-10 18:00:00|8668.7|8662.7|8670.7|8664.7|8671.7|8665.7|8668.7|8662.7|28
1752170700000|2025-07-10 18:05:00|8671.7|8665.7|8671.7|8665.7|8672.7|8666.7|8669.7|8663.7|66
1752171000000|2025-07-10 18:10:00|8670.7|8664.7|8670.7|8664.7|8670.7|8664.7|8669.7|8663.7|14
1752171300000|2025-07-10 18:15:00|8671.7|8665.7|8670.7|8664.7|8671.7|8665.7|8669.7|8663.7|15
1752171600000|2025-07-10 18:20:00|8669.7|8663.7|8668.7|8662.7|8670.7|8664.7|8668.7|8662.7|49
1752171900000|2025-07-10 18:25:00|8667.7|8661.7|8670.7|8664.7|8671.7|8665.7|8667.7|8661.7|15
1752172200000|2025-07-10 18:30:00|8669.7|8663.7|8667.7|8661.7|8669.7|8663.7|8667.7|8661.7|53
1752172500000|2025-07-10 18:35:00|8668.7|8662.7|8667.7|8661.7|8668.7|8662.7|8666.7|8660.7|61
1752172800000|2025-07-10 18:40:00|8666.7|8660.7|8666.7|8660.7|8666.7|8660.7|8666.7|8660.7|23
1752173100000|2025-07-10 18:45:00|8664.7|8658.7|8662.7|8656.7|8666.7|8660.7|8662.7|8656.7|59
1752173400000|2025-07-10 18:50:00|8661.7|8655.7|8665.7|8659.7|8666.7|8660.7|8659.7|8653.7|194
1752173700000|2025-07-10 18:55:00|8666.7|8660.7|8672.7|8654.7|8672.7|8661.7|8664.7|8654.7|264
1752174000000|2025-07-10 19:00:00|8672.6|8654.6|8672.8|8654.8|8673|8655|8671.8|8653.8|0
1752174300000|2025-07-10 19:05:00|8672.9|8654.9|8673.1|8655.1|8673.5|8655.5|8672.6|8654.6|0
1752174600000|2025-07-10 19:10:00|8673|8655|8673|8655|8673.2|8655.2|8672.2|8654.2|0
1752174900000|2025-07-10 19:15:00|8672.9|8654.9|8675.2|8657.2|8675.3|8657.3|8672.8|8654.8|0
1752175200000|2025-07-10 19:20:00|8675.3|8657.3|8674.2|8656.2|8675.3|8657.3|8674.2|8656.2|0
1752175500000|2025-07-10 19:25:00|8674.3|8656.3|8674.6|8656.6|8676.2|8658.2|8674.3|8656.3|0
1752175800000|2025-07-10 19:30:00|8674.7|8656.7|8673.7|8655.7|8674.9|8656.9|8672.5|8654.5|0
1752176100000|2025-07-10 19:35:00|8673.6|8655.6|8675.9|8657.9|8676.6|8658.6|8673.6|8655.6|0
1752176400000|2025-07-10 19:40:00|8676.6|8658.6|8676.6|8658.6|8677|8659|8675.9|8657.9|0
1752176700000|2025-07-10 19:45:00|8675.9|8657.9|8675.9|8657.9|8676|8658|8674.5|8656.5|0
1752177000000|2025-07-10 19:50:00|8675.7|8657.7|8675.3|8657.3|8677.7|8659.7|8674.7|8656.7|0
1752177300000|2025-07-10 19:55:00|8675.4|8657.4|8677.3|8659.3|8678.3|8660.3|8675.2|8657.2|0
1752177600000|2025-07-10 20:00:00|8677.1|8659.1|8675.6|8657.6|8677.7|8659.7|8675.2|8657.2|0
1752177900000|2025-07-10 20:05:00|8675.4|8657.4|8675.2|8657.2|8677.1|8659.1|8675.2|8657.2|0
1752178200000|2025-07-10 20:10:00|8675.4|8657.4|8673.5|8655.5|8675.4|8657.4|8672.7|8654.7|0
1752178500000|2025-07-10 20:15:00|8673.3|8655.3|8674.2|8656.2|8675|8657|8673.3|8655.3|0
1752178800000|2025-07-10 20:20:00|8674|8656|8674.4|8656.4|8674.4|8656.4|8673.7|8655.7|0
1752179100000|2025-07-10 20:25:00|8674.2|8656.2|8674.6|8656.6|8674.8|8656.8|8673.5|8655.5|0
1752179400000|2025-07-10 20:30:00|8674.4|8656.4|8676.2|8658.2|8676.2|8658.2|8674.4|8656.4|0
1752179700000|2025-07-10 20:35:00|8676.4|8658.4|8677.1|8659.1|8677.3|8659.3|8676.2|8658.2|0
1752180000000|2025-07-10 20:40:00|8677.3|8659.3|8676.4|8658.4|8677.7|8659.7|8676.2|8658.2|0
1752180300000|2025-07-10 20:45:00|8676.3|8658.3|8675.8|8657.8|8676.7|8658.7|8675.2|8657.2|0
1752180600000|2025-07-10 20:50:00|8675.6|8657.6|8674.4|8656.4|8675.8|8657.8|8674.4|8656.4|0
1752180900000|2025-07-10 20:55:00|8674.5|8656.5|8674.4|8656.4|8674.8|8656.8|8674.2|8656.2|0
1752181200000|2025-07-10 21:00:00|8674.5|8656.5|8674.4|8656.4|8674.6|8656.6|8674.1|8656.1|0
1752181500000|2025-07-10 21:05:00|8674.5|8656.5|8674.5|8656.5|8674.7|8656.7|8674.5|8656.5|0
1752181800000|2025-07-10 21:10:00|8674.3|8656.3|8674.9|8656.9|8675.1|8657.1|8674.3|8656.3|0
1752182100000|2025-07-10 21:15:00|8675.2|8657.2|8674.9|8656.9|8675.5|8657.5|8674.5|8656.5|0
1752182400000|2025-07-10 21:20:00|8674.8|8656.8|8674|8656|8674.8|8656.8|8674|8656|0
1752182700000|2025-07-10 21:25:00|8673.7|8655.7|8674.1|8656.1|8674.4|8656.4|8673.7|8655.7|0
1752183000000|2025-07-10 21:30:00|8674.3|8656.3|8674.5|8656.5|8675.2|8657.2|8674.3|8656.3|0
1752183300000|2025-07-10 21:35:00|8674.3|8656.3|8674.4|8656.4|8674.4|8656.4|8674.3|8656.3|0
1752183600000|2025-07-10 21:40:00|8674.3|8656.3|8674.2|8656.2|8674.3|8656.3|8673.9|8655.9|0
1752183900000|2025-07-10 21:45:00|8673.9|8655.9|8674.2|8656.2|8674.2|8656.2|8673.8|8655.8|0
1752184200000|2025-07-10 21:50:00|8674.1|8656.1|8674.5|8656.5|8674.5|8656.5|8674.1|8656.1|0
1752184500000|2025-07-10 21:55:00|8674.6|8656.6|8674.5|8656.5|8674.6|8656.6|8674.5|8656.5|0
1752184800000|2025-07-10 22:00:00|8674.2|8656.2|8677.3|8659.3|8677.5|8659.5|8674.2|8656.2|0
1752185100000|2025-07-10 22:05:00|8677.5|8659.5|8677.7|8659.7|8678.1|8660.1|8677.1|8659.1|0
1752185400000|2025-07-10 22:10:00|8677.8|8659.8|8678.3|8660.3|8679|8661|8677.5|8659.5|0
1752185700000|2025-07-10 22:15:00|8678.5|8660.5|8679.4|8661.4|8679.6|8661.6|8678.5|8660.5|0
1752186000000|2025-07-10 22:20:00|8679.5|8661.5|8678.7|8660.7|8679.6|8661.6|8678.3|8660.3|0
1752186300000|2025-07-10 22:25:00|8678.8|8660.8|8678.7|8660.7|8679.1|8661.1|8678.4|8660.4|0
1752186600000|2025-07-10 22:30:00|8678.6|8660.6|8677.9|8659.9|8678.6|8660.6|8677.5|8659.5|0
1752186900000|2025-07-10 22:35:00|8677.8|8659.8|8677.9|8659.9|8678.3|8660.3|8677.5|8659.5|0
1752187200000|2025-07-10 22:40:00|8677.8|8659.8|8678.3|8660.3|8678.6|8660.6|8677.7|8659.7|0
1752187500000|2025-07-10 22:45:00|8678.4|8660.4|8678.9|8660.9|8679.1|8661.1|8677.9|8659.9|0
1752187800000|2025-07-10 22:50:00|8678.7|8660.7|8680.2|8662.2|8680.4|8662.4|8678.7|8660.7|0
1752188100000|2025-07-10 22:55:00|8680.3|8662.3|8680.2|8662.2|8680.6|8662.6|8679.6|8661.6|0
1752188400000|2025-07-10 23:00:00|8680.3|8662.3|8681|8663|8681.3|8663.3|8680.2|8662.2|0
1752188700000|2025-07-10 23:05:00|8680.9|8662.9|8681|8663|8681.1|8663.1|8680.5|8662.5|0
1752189000000|2025-07-10 23:10:00|8681.1|8663.1|8680.4|8662.4|8681.3|8663.3|8680|8662|0
1752189300000|2025-07-10 23:15:00|8680.2|8662.2|8679.6|8661.6|8680.4|8662.4|8679.6|8661.6|0
1752189600000|2025-07-10 23:20:00|8679.7|8661.7|8679.6|8661.6|8679.9|8661.9|8679.1|8661.1|0
1752189900000|2025-07-10 23:25:00|8679.5|8661.5|8679.6|8661.6|8679.8|8661.8|8679.4|8661.4|0
1752190200000|2025-07-10 23:30:00|8679.7|8661.7|8680|8662|8680.8|8662.8|8679.7|8661.7|0
1752190500000|2025-07-10 23:35:00|8679.8|8661.8|8679.8|8661.8|8679.8|8661.8|8679.1|8661.1|0
1752190800000|2025-07-10 23:40:00|8679.7|8661.7|8679.6|8661.6|8680|8662|8679.6|8661.6|0
1752191100000|2025-07-10 23:45:00|8679.7|8661.7|8680.6|8662.6|8680.8|8662.8|8679.4|8661.4|0
1752191400000|2025-07-10 23:50:00|8680.7|8662.7|8681.8|8663.8|8682.1|8664.1|8680.7|8662.7|0
1752191700000|2025-07-10 23:55:00|8682|8664|8681.4|8663.4|8682.1|8664.1|8681.4|8663.4|0
1752192000000|2025-07-11 00:00:00|8681.6|8663.6|8678.3|8660.3|8681.6|8663.6|8677.5|8659.5|0
1752192300000|2025-07-11 00:05:00|8677.9|8659.9|8675.6|8657.6|8677.9|8659.9|8673.3|8655.3|0
1752192600000|2025-07-11 00:10:00|8675.5|8657.5|8673|8655|8676|8658|8672.5|8654.5|0
1752192900000|2025-07-11 00:15:00|8673.2|8655.2|8665.3|8647.3|8673.7|8655.7|8664.8|8646.8|0
1752193200000|2025-07-11 00:20:00|8665.5|8647.5|8655.1|8637.1|8665.5|8647.5|8655.1|8637.1|0
1752193500000|2025-07-11 00:25:00|8655|8637|8650.3|8632.3|8655.9|8637.9|8644.4|8626.4|0
1752193800000|2025-07-11 00:30:00|8650|8632|8658|8640|8660.4|8642.4|8644.4|8626.4|0
1752194100000|2025-07-11 00:35:00|8657.9|8639.9|8656.2|8638.2|8661.1|8643.1|8656.2|8638.2|0
1752194400000|2025-07-11 00:40:00|8655.9|8637.9|8656.9|8638.9|8660.9|8642.9|8654.2|8636.2|0
1752194700000|2025-07-11 00:45:00|8656.6|8638.6|8660.9|8642.9|8662.9|8644.9|8655|8637|0
1752195000000|2025-07-11 00:50:00|8661|8643|8656.9|8638.9|8661.9|8643.9|8656.7|8638.7|0
1752195300000|2025-07-11 00:55:00|8657|8639|8664.8|8646.8|8672|8654|8655.1|8637.1|0
1752195600000|2025-07-11 01:00:00|8665|8647|8661.9|8643.9|8671.9|8653.9|8661.2|8643.2|0
1752195900000|2025-07-11 01:05:00|8662|8644|8662.4|8644.4|8666.1|8648.1|8660.3|8642.3|0
1752196200000|2025-07-11 01:10:00|8662.3|8644.3|8663|8645|8663.4|8645.4|8661.1|8643.1|0
1752196500000|2025-07-11 01:15:00|8663.3|8645.3|8659.8|8653.8|8663.8|8657.8|8632.8|8626.8|1254
1752196800000|2025-07-11 01:20:00|8658.8|8652.8|8663.8|8657.8|8666.8|8660.8|8653.8|8647.8|433
1752197100000|2025-07-11 01:25:00|8662.8|8656.8|8669.8|8663.8|8669.8|8663.8|8661.8|8655.8|341
1752197400000|2025-07-11 01:30:00|8670.8|8664.8|8701.8|8695.8|8718.8|8712.8|8670.8|8664.8|3528
1752197700000|2025-07-11 01:35:00|8700.8|8694.8|8734.8|8728.8|8738.8|8732.8|8695.8|8689.8|2095
1752198000000|2025-07-11 01:40:00|8736.8|8730.8|8735.8|8729.8|8747.8|8741.8|8725.8|8719.8|1578
1752198300000|2025-07-11 01:45:00|8737.8|8731.8|8736.8|8730.8|8743.8|8737.8|8722.8|8716.8|1071
1752198600000|2025-07-11 01:50:00|8737.8|8731.8|8752.8|8746.8|8752.8|8746.8|8727.8|8721.8|1344
1752198900000|2025-07-11 01:55:00|8750.8|8744.8|8769.8|8763.8|8770.8|8764.8|8738.8|8732.8|2022
1752199200000|2025-07-11 02:00:00|8770.8|8764.8|8782.8|8776.8|8783.8|8777.8|8766.8|8760.8|2469
1752199500000|2025-07-11 02:05:00|8783.8|8777.8|8792.8|8786.8|8794.8|8788.8|8780.8|8774.8|2311
1752199800000|2025-07-11 02:10:00|8793.8|8787.8|8789.8|8783.8|8806.8|8800.8|8787.8|8781.8|2903
1752200100000|2025-07-11 02:15:00|8787.8|8781.8|8789.8|8783.8|8809.8|8803.8|8787.8|8781.8|1857
1752200400000|2025-07-11 02:20:00|8788.8|8782.8|8793.8|8787.8|8795.8|8789.8|8781.8|8775.8|1328
1752200700000|2025-07-11 02:25:00|8794.8|8788.8|8801.8|8795.8|8803.8|8797.8|8788.8|8782.8|2715
1752201000000|2025-07-11 02:30:00|8802.8|8796.8|8796.8|8790.8|8813.8|8807.8|8796.8|8790.8|2141
1752201300000|2025-07-11 02:35:00|8795.8|8789.8|8807.8|8801.8|8815.8|8809.8|8795.8|8789.8|1242
1752201600000|2025-07-11 02:40:00|8808.8|8802.8|8810.8|8804.8|8816.8|8810.8|8805.8|8799.8|1177
1752201900000|2025-07-11 02:45:00|8811.8|8805.8|8795.8|8789.8|8813.8|8807.8|8794.8|8788.8|927
1752202200000|2025-07-11 02:50:00|8796.8|8790.8|8790.8|8784.8|8798.8|8792.8|8780.8|8774.8|1679
1752202500000|2025-07-11 02:55:00|8791.8|8785.8|8780.8|8774.8|8796.8|8790.8|8779.8|8773.8|811
1752202800000|2025-07-11 03:00:00|8781.8|8775.8|8767.8|8761.8|8783.8|8777.8|8763.8|8757.8|1324
1752203100000|2025-07-11 03:05:00|8766.8|8760.8|8770.8|8764.8|8777.8|8771.8|8761.8|8755.8|1082
1752203400000|2025-07-11 03:10:00|8769.8|8763.8|8770.8|8764.8|8777.8|8771.8|8765.8|8759.8|644
1752203700000|2025-07-11 03:15:00|8769.8|8763.8|8779.8|8773.8|8782.8|8776.8|8766.8|8760.8|643
1752204000000|2025-07-11 03:20:00|8780.8|8774.8|8792.8|8786.8|8793.8|8787.8|8776.8|8770.8|681
1752204300000|2025-07-11 03:25:00|8793.8|8787.8|8805.8|8799.8|8809.8|8803.8|8792.8|8786.8|1365
1752204600000|2025-07-11 03:30:00|8806.8|8800.8|8810.8|8804.8|8815.8|8809.8|8802.8|8796.8|1607
1752204900000|2025-07-11 03:35:00|8811.8|8805.8|8819.8|8813.8|8826.8|8820.8|8811.8|8805.8|842
1752205200000|2025-07-11 03:40:00|8820.8|8814.8|8824.8|8818.8|8828.8|8822.8|8817.8|8811.8|703
1752205500000|2025-07-11 03:45:00|8825.8|8819.8|8828.8|8822.8|8830.8|8824.8|8822.8|8816.8|1002
1752205800000|2025-07-11 03:50:00|8827.8|8821.8|8828.8|8822.8|8830.8|8824.8|8824.8|8818.8|515
1752206100000|2025-07-11 03:55:00|8829.8|8823.8|8829.8|8823.8|8832.8|8826.8|8827.8|8821.8|391
1752206400000|2025-07-11 04:00:00|8836.2|8818.2|8835.1|8817.1|8836.4|8818.4|8835.1|8817.1|0
1752206700000|2025-07-11 04:05:00|8835.3|8817.3|8835.2|8817.2|8835.4|8817.4|8834.9|8816.9|0
1752207000000|2025-07-11 04:10:00|8835.1|8817.1|8835.7|8817.7|8836.1|8818.1|8835|8817|0
1752207300000|2025-07-11 04:15:00|8835.6|8817.6|8836.5|8818.5|8836.5|8818.5|8835.4|8817.4|0
1752207600000|2025-07-11 04:20:00|8836.6|8818.6|8837.6|8819.6|8837.7|8819.7|8836.5|8818.5|0
1752207900000|2025-07-11 04:25:00|8837.7|8819.7|8837.9|8819.9|8838.4|8820.4|8837.5|8819.5|0
1752208200000|2025-07-11 04:30:00|8837.8|8819.8|8837|8819|8837.8|8819.8|8836.6|8818.6|0
1752208500000|2025-07-11 04:35:00|8836.9|8818.9|8837.5|8819.5|8837.7|8819.7|8836.7|8818.7|0
1752208800000|2025-07-11 04:40:00|8837.4|8819.4|8836.4|8818.4|8837.5|8819.5|8836.2|8818.2|0
1752209100000|2025-07-11 04:45:00|8836.5|8818.5|8836.4|8818.4|8836.7|8818.7|8835.7|8817.7|0
1752209400000|2025-07-11 04:50:00|8836.5|8818.5|8836.3|8818.3|8836.7|8818.7|8835.6|8817.6|0
1752209700000|2025-07-11 04:55:00|8836.2|8818.2|8836.5|8818.5|8836.5|8818.5|8835.6|8817.6|12
1752210000000|2025-07-11 05:00:00|8825.8|8819.8|8824.8|8818.8|8840.8|8834.8|8824.8|8818.8|1982
1752210300000|2025-07-11 05:05:00|8823.8|8817.8|8817.8|8811.8|8833.8|8827.8|8815.8|8809.8|979
1752210600000|2025-07-11 05:10:00|8818.8|8812.8|8799.8|8793.8|8818.8|8812.8|8797.8|8791.8|1472
1752210900000|2025-07-11 05:15:00|8798.8|8792.8|8806.8|8800.8|8811.8|8805.8|8797.8|8791.8|1381
1752211200000|2025-07-11 05:20:00|8805.8|8799.8|8809.8|8803.8|8815.8|8809.8|8799.8|8793.8|1472
1752211500000|2025-07-11 05:25:00|8810.8|8804.8|8801.8|8795.8|8813.8|8807.8|8797.8|8791.8|1027
1752211800000|2025-07-11 05:30:00|8802.8|8796.8|8816.8|8810.8|8818.8|8812.8|8802.8|8796.8|932
1752212100000|2025-07-11 05:35:00|8817.8|8811.8|8792.8|8786.8|8817.8|8811.8|8791.8|8785.8|996
1752212400000|2025-07-11 05:40:00|8791.8|8785.8|8810.8|8804.8|8810.8|8804.8|8789.8|8783.8|970
1752212700000|2025-07-11 05:45:00|8809.8|8803.8|8827.8|8821.8|8836.8|8830.8|8809.8|8803.8|1648
1752213000000|2025-07-11 05:50:00|8826.8|8820.8|8814.8|8808.8|8830.8|8824.8|8814.8|8808.8|676
1752213300000|2025-07-11 05:55:00|8815.8|8809.8|8806.8|8800.8|8817.8|8811.8|8800.8|8794.8|753
1752213600000|2025-07-11 06:00:00|8807.8|8801.8|8807.8|8801.8|8811.8|8805.8|8803.8|8797.8|803
1752213900000|2025-07-11 06:05:00|8808.8|8802.8|8806.8|8800.8|8813.8|8807.8|8797.8|8791.8|837
1752214200000|2025-07-11 06:10:00|8805.8|8799.8|8806.8|8800.8|8807.8|8801.8|8799.8|8793.8|706
1752214500000|2025-07-11 06:15:00|8805.8|8799.8|8815.8|8809.8|8816.8|8810.8|8805.8|8799.8|869
1752214800000|2025-07-11 06:20:00|8816.8|8810.8|8807.8|8801.8|8817.8|8811.8|8804.8|8798.8|698
1752215100000|2025-07-11 06:25:00|8808.8|8802.8|8808.8|8802.8|8813.8|8807.8|8804.8|8798.8|623
1752215400000|2025-07-11 06:30:00|8809.8|8803.8|8796.8|8790.8|8809.8|8803.8|8794.8|8788.8|783
1752215700000|2025-07-11 06:35:00|8797.8|8791.8|8775.8|8769.8|8797.8|8791.8|8774.8|8768.8|1152
1752216000000|2025-07-11 06:40:00|8774.8|8768.8|8765.8|8759.8|8777.8|8771.8|8765.8|8759.8|1243
1752216300000|2025-07-11 06:45:00|8766.8|8760.8|8770.8|8764.8|8773.8|8767.8|8759.8|8753.8|1443
1752216600000|2025-07-11 06:50:00|8769.8|8763.8|8763.8|8757.8|8773.8|8767.8|8761.8|8755.8|1034
1752216900000|2025-07-11 06:55:00|8765.8|8759.8|8739.8|8733.8|8765.8|8759.8|8733.8|8727.8|3660
1752217200000|2025-07-11 07:00:00|8738.8|8732.8|8736.8|8730.8|8750.8|8744.8|8729.8|8723.8|7517
1752217500000|2025-07-11 07:05:00|8737.8|8731.8|8738.8|8732.8|8742.8|8736.8|8729.8|8723.8|2138
1752217800000|2025-07-11 07:10:00|8739.8|8733.8|8725.8|8719.8|8744.8|8738.8|8725.8|8719.8|1226
1752218100000|2025-07-11 07:15:00|8727.8|8721.8|8718.8|8712.8|8729.8|8723.8|8714.8|8708.8|1112
1752218400000|2025-07-11 07:20:00|8719.8|8713.8|8714.8|8708.8|8722.8|8716.8|8706.8|8700.8|1492
1752218700000|2025-07-11 07:25:00|8715.8|8709.8|8721.8|8715.8|8722.8|8716.8|8712.8|8706.8|1191
1752219000000|2025-07-11 07:30:00|8722.8|8716.8|8714.8|8708.8|8725.8|8719.8|8714.8|8708.8|957
1752219300000|2025-07-11 07:35:00|8715.8|8709.8|8722.8|8716.8|8726.8|8720.8|8708.8|8702.8|2991
1752219600000|2025-07-11 07:40:00|8723.8|8717.8|8716.8|8710.8|8723.8|8717.8|8712.8|8706.8|647
1752219900000|2025-07-11 07:45:00|8717.8|8711.8|8704.8|8698.8|8717.8|8711.8|8698.8|8692.8|1326
1752220200000|2025-07-11 07:50:00|8705.8|8699.8|8701.8|8695.8|8706.8|8700.8|8699.8|8693.8|1679
1752220500000|2025-07-11 07:55:00|8700.8|8694.8|8697.8|8691.8|8701.8|8695.8|8692.8|8686.8|1676
1752220800000|2025-07-11 08:00:00|8698.8|8692.8|8683.8|8677.8|8698.8|8692.8|8682.8|8676.8|1951
1752221100000|2025-07-11 08:05:00|8684.8|8678.8|8680.8|8674.8|8689.8|8683.8|8679.8|8673.8|1327
1752221400000|2025-07-11 08:10:00|8681.8|8675.8|8686.8|8680.8|8687.8|8681.8|8676.8|8670.8|1622
1752221700000|2025-07-11 08:15:00|8685.8|8679.8|8687.8|8681.8|8692.8|8686.8|8685.8|8679.8|788
1752222000000|2025-07-11 08:20:00|8686.8|8680.8|8685.8|8679.8|8689.8|8683.8|8684.8|8678.8|672
1752222300000|2025-07-11 08:25:00|8684.8|8678.8|8689.8|8683.8|8692.8|8686.8|8682.8|8676.8|914
1752222600000|2025-07-11 08:30:00|8697.2|8679.2|8694.5|8676.5|8697.2|8679.2|8693.5|8675.5|315
1752222900000|2025-07-11 08:35:00|8694.4|8676.4|8695.2|8677.2|8695.8|8677.8|8694.3|8676.3|0
1752223200000|2025-07-11 08:40:00|8695.1|8677.1|8694.7|8676.7|8695.8|8677.8|8694.7|8676.7|0
1752223500000|2025-07-11 08:45:00|8694.5|8676.5|8698.2|8680.2|8698.8|8680.8|8694.2|8676.2|0
1752223800000|2025-07-11 08:50:00|8698.3|8680.3|8697.8|8679.8|8699.2|8681.2|8697.4|8679.4|0
1752224100000|2025-07-11 08:55:00|8697.9|8679.9|8697.2|8679.2|8698|8680|8696.9|8678.9|0
1752224400000|2025-07-11 09:00:00|8697.3|8679.3|8697.2|8679.2|8699.1|8681.1|8696.8|8678.8|0
1752224700000|2025-07-11 09:05:00|8697.3|8679.3|8695.8|8677.8|8697.7|8679.7|8695.7|8677.7|0
1752225000000|2025-07-11 09:10:00|8695.9|8677.9|8696.5|8678.5|8696.6|8678.6|8695|8677|0
1752225300000|2025-07-11 09:15:00|8688.8|8682.8|8690.3|8684.3|8692.8|8686.8|8688.8|8682.8|140
1752225600000|2025-07-11 09:20:00|8690.8|8684.8|8692.8|8686.8|8693.3|8687.3|8689.8|8683.8|80
1752225900000|2025-07-11 09:25:00|8692.3|8686.3|8689.8|8683.8|8695.3|8689.3|8688.8|8682.8|411
1752226200000|2025-07-11 09:30:00|8690.3|8684.3|8695.3|8689.3|8698.3|8692.3|8688.3|8682.3|397
1752226500000|2025-07-11 09:35:00|8694.3|8688.3|8697.3|8691.3|8698.3|8692.3|8693.3|8687.3|193
1752226800000|2025-07-11 09:40:00|8697.8|8691.8|8696.3|8690.3|8698.3|8692.3|8694.3|8688.3|54
1752227100000|2025-07-11 09:45:00|8695.8|8689.8|8697.3|8691.3|8700.3|8694.3|8695.3|8689.3|282
1752227400000|2025-07-11 09:50:00|8696.3|8690.3|8696.3|8690.3|8697.3|8691.3|8693.3|8687.3|86
1752227700000|2025-07-11 09:55:00|8696.8|8690.8|8696.3|8690.3|8697.3|8691.3|8695.3|8689.3|210
1752228000000|2025-07-11 10:00:00|8696.8|8690.8|8697.3|8691.3|8697.8|8691.8|8693.3|8687.3|130
1752228300000|2025-07-11 10:05:00|8696.3|8690.3|8697.8|8691.8|8700.3|8694.3|8696.3|8690.3|196
1752228600000|2025-07-11 10:10:00|8697.3|8691.3|8699.3|8693.3|8700.3|8694.3|8696.8|8690.8|143
1752228900000|2025-07-11 10:15:00|8700.3|8694.3|8695.3|8689.3|8701.3|8695.3|8695.3|8689.3|83
1752229200000|2025-07-11 10:20:00|8694.8|8688.8|8698.8|8692.8|8699.3|8693.3|8693.8|8687.8|34
1752229500000|2025-07-11 10:25:00|8699.3|8693.3|8696.3|8690.3|8699.3|8693.3|8694.8|8688.8|55
1752229800000|2025-07-11 10:30:00|8696.8|8690.8|8697.3|8691.3|8697.8|8691.8|8696.3|8690.3|6
1752230100000|2025-07-11 10:35:00|8696.8|8690.8|8693.3|8687.3|8697.3|8691.3|8692.3|8686.3|15
1752230400000|2025-07-11 10:40:00|8693.8|8687.8|8694.3|8688.3|8696.8|8690.8|8693.3|8687.3|74
1752230700000|2025-07-11 10:45:00|8694.8|8688.8|8697.3|8691.3|8697.3|8691.3|8694.8|8688.8|11
1752231000000|2025-07-11 10:50:00|8696.8|8690.8|8694.3|8688.3|8697.3|8691.3|8694.3|8688.3|22
1752231300000|2025-07-11 10:55:00|8693.8|8687.8|8692.8|8686.8|8694.8|8688.8|8689.3|8683.3|48
1752231600000|2025-07-11 11:00:00|8693.8|8687.8|8695.3|8689.3|8695.8|8689.8|8692.8|8686.8|13
1752231900000|2025-07-11 11:05:00|8695.8|8689.8|8698.3|8692.3|8698.3|8692.3|8693.3|8687.3|25
1752232200000|2025-07-11 11:10:00|8697.8|8691.8|8698.3|8692.3|8698.3|8692.3|8696.3|8690.3|6
1752232500000|2025-07-11 11:15:00|8697.8|8691.8|8695.8|8689.8|8697.8|8691.8|8695.8|8689.8|13
1752232800000|2025-07-11 11:20:00|8695.3|8689.3|8692.3|8686.3|8696.3|8690.3|8692.3|8686.3|3
1752233100000|2025-07-11 11:25:00|8692.8|8686.8|8692.8|8686.8|8693.8|8687.8|8692.3|8686.3|1
1752233400000|2025-07-11 11:30:00|8692.3|8686.3|8695.8|8689.8|8696.8|8690.8|8692.3|8686.3|18
1752233700000|2025-07-11 11:35:00|8696.3|8690.3|8696.8|8690.8|8697.8|8691.8|8696.3|8690.3|19
1752234000000|2025-07-11 11:40:00|8696.3|8690.3|8695.3|8689.3|8697.3|8691.3|8694.8|8688.8|9
1752234300000|2025-07-11 11:45:00|8695.8|8689.8|8695.8|8689.8|8697.3|8691.3|8695.3|8689.3|8
1752234600000|2025-07-11 11:50:00|8695.3|8689.3|8694.8|8688.8|8697.3|8691.3|8694.8|8688.8|9
1752234900000|2025-07-11 11:55:00|8695.3|8689.3|8690.8|8684.8|8695.3|8689.3|8688.3|8682.3|83
1752235200000|2025-07-11 12:00:00|8690.3|8684.3|8685.8|8679.8|8691.8|8685.8|8685.3|8679.3|30
1752235500000|2025-07-11 12:05:00|8686.3|8680.3|8676.8|8670.8|8688.3|8682.3|8676.8|8670.8|73
1752235800000|2025-07-11 12:10:00|8676.3|8670.3|8677.8|8671.8|8678.8|8672.8|8675.3|8669.3|38
1752236100000|2025-07-11 12:15:00|8677.3|8671.3|8679.8|8673.8|8679.8|8673.8|8676.3|8670.3|28
1752236400000|2025-07-11 12:20:00|8679.3|8673.3|8676.3|8670.3|8679.8|8673.8|8675.3|8669.3|28
1752236700000|2025-07-11 12:25:00|8675.8|8669.8|8679.3|8673.3|8679.8|8673.8|8675.8|8669.8|22
1752237000000|2025-07-11 12:30:00|8679.8|8673.8|8681.8|8675.8|8681.8|8675.8|8675.8|8669.8|44
1752237300000|2025-07-11 12:35:00|8682.3|8676.3|8684.8|8678.8|8685.3|8679.3|8681.8|8675.8|24
1752237600000|2025-07-11 12:40:00|8684.3|8678.3|8680.3|8674.3|8684.3|8678.3|8679.3|8673.3|12
1752237900000|2025-07-11 12:45:00|8680.8|8674.8|8683.8|8677.8|8684.8|8678.8|8680.8|8674.8|28
1752238200000|2025-07-11 12:50:00|8683.3|8677.3|8685.8|8679.8|8686.3|8680.3|8681.3|8675.3|32
1752238500000|2025-07-11 12:55:00|8685.3|8679.3|8684.3|8678.3|8686.3|8680.3|8682.8|8676.8|17
1752238800000|2025-07-11 13:00:00|8683.8|8677.8|8684.3|8678.3|8686.3|8680.3|8681.8|8675.8|21
1752239100000|2025-07-11 13:05:00|8683.8|8677.8|8681.8|8675.8|8684.3|8678.3|8681.8|8675.8|26
1752239400000|2025-07-11 13:10:00|8681.3|8675.3|8684.8|8678.8|8684.8|8678.8|8679.3|8673.3|41
1752239700000|2025-07-11 13:15:00|8684.3|8678.3|8683.8|8677.8|8684.3|8678.3|8679.3|8673.3|34
1752240000000|2025-07-11 13:20:00|8684.3|8678.3|8686.3|8680.3|8686.8|8680.8|8682.8|8676.8|38
1752240300000|2025-07-11 13:25:00|8685.8|8679.8|8685.8|8679.8|8686.8|8680.8|8683.3|8677.3|119
1752240600000|2025-07-11 13:30:00|8686.3|8680.3|8683.8|8677.8|8697.3|8691.3|8681.3|8675.3|689
1752240900000|2025-07-11 13:35:00|8683.3|8677.3|8698.3|8692.3|8698.3|8692.3|8678.8|8672.8|427
1752241200000|2025-07-11 13:40:00|8698.8|8692.8|8689.8|8683.8|8701.3|8695.3|8688.3|8682.3|268
1752241500000|2025-07-11 13:45:00|8689.3|8683.3|8679.3|8673.3|8691.3|8685.3|8676.3|8670.3|218
1752241800000|2025-07-11 13:50:00|8678.3|8672.3|8677.3|8671.3|8682.8|8676.8|8675.3|8669.3|149
1752242100000|2025-07-11 13:55:00|8676.3|8670.3|8685.3|8679.3|8687.8|8681.8|8676.3|8670.3|138
1752242400000|2025-07-11 14:00:00|8687.3|8681.3|8683.8|8677.8|8688.8|8682.8|8678.8|8672.8|157
1752242700000|2025-07-11 14:05:00|8683.3|8677.3|8686.8|8680.8|8689.3|8683.3|8681.3|8675.3|180
1752243000000|2025-07-11 14:10:00|8687.3|8681.3|8690.8|8684.8|8693.3|8687.3|8684.3|8678.3|211
1752243300000|2025-07-11 14:15:00|8691.3|8685.3|8682.3|8676.3|8691.3|8685.3|8681.8|8675.8|120
1752243600000|2025-07-11 14:20:00|8682.8|8676.8|8686.3|8680.3|8688.8|8682.8|8681.3|8675.3|198
1752243900000|2025-07-11 14:25:00|8685.8|8679.8|8684.3|8678.3|8686.8|8680.8|8682.3|8676.3|143
1752244200000|2025-07-11 14:30:00|8684.8|8678.8|8688.3|8682.3|8689.3|8683.3|8682.3|8676.3|114
1752244500000|2025-07-11 14:35:00|8687.8|8681.8|8685.3|8679.3|8689.8|8683.8|8685.3|8679.3|95
1752244800000|2025-07-11 14:40:00|8684.8|8678.8|8687.3|8681.3|8687.3|8681.3|8681.8|8675.8|103
1752245100000|2025-07-11 14:45:00|8686.8|8680.8|8686.8|8680.8|8687.8|8681.8|8683.3|8677.3|178
1752245400000|2025-07-11 14:50:00|8686.3|8680.3|8678.3|8672.3|8687.3|8681.3|8677.8|8671.8|59
1752245700000|2025-07-11 14:55:00|8677.8|8671.8|8677.8|8671.8|8680.3|8674.3|8677.3|8671.3|84
1752246000000|2025-07-11 15:00:00|8676.8|8670.8|8675.8|8669.8|8678.8|8672.8|8674.8|8668.8|99
1752246300000|2025-07-11 15:05:00|8676.8|8670.8|8673.8|8667.8|8676.8|8670.8|8672.8|8666.8|99
1752246600000|2025-07-11 15:10:00|8672.8|8666.8|8671.8|8665.8|8676.8|8670.8|8670.8|8664.8|174
1752246900000|2025-07-11 15:15:00|8670.8|8664.8|8672.8|8666.8|8672.8|8666.8|8667.8|8661.8|231
1752247200000|2025-07-11 15:20:00|8673.8|8667.8|8672.8|8666.8|8675.8|8669.8|8672.8|8666.8|78
1752247500000|2025-07-11 15:25:00|8673.8|8667.8|8676.8|8670.8|8677.8|8671.8|8672.8|8666.8|136
1752247800000|2025-07-11 15:30:00|8677.8|8671.8|8675.8|8669.8|8677.8|8671.8|8674.8|8668.8|92
1752248100000|2025-07-11 15:35:00|8676.8|8670.8|8674.8|8668.8|8676.8|8670.8|8672.8|8666.8|141
1752248400000|2025-07-11 15:40:00|8675.8|8669.8|8673.8|8667.8|8676.8|8670.8|8673.8|8667.8|102
1752248700000|2025-07-11 15:45:00|8674.8|8668.8|8669.8|8663.8|8674.8|8668.8|8669.8|8663.8|142
1752249000000|2025-07-11 15:50:00|8668.8|8662.8|8668.8|8662.8|8671.8|8665.8|8665.8|8659.8|257
1752249300000|2025-07-11 15:55:00|8669.8|8663.8|8668.8|8662.8|8670.8|8664.8|8667.8|8661.8|95
1752249600000|2025-07-11 16:00:00|8667.8|8661.8|8660.8|8654.8|8668.8|8662.8|8660.8|8654.8|116
1752249900000|2025-07-11 16:05:00|8662.8|8656.8|8661.8|8655.8|8663.8|8657.8|8659.8|8653.8|56
1752250200000|2025-07-11 16:10:00|8660.8|8654.8|8661.8|8655.8|8661.8|8655.8|8660.8|8654.8|33
1752250500000|2025-07-11 16:15:00|8662.8|8656.8|8659.8|8653.8|8664.8|8658.8|8659.8|8653.8|40
1752250800000|2025-07-11 16:20:00|8660.8|8654.8|8662.8|8656.8|8662.8|8656.8|8660.8|8654.8|44
1752251100000|2025-07-11 16:25:00|8661.8|8655.8|8662.8|8656.8|8662.8|8656.8|8661.8|8655.8|40
1752251400000|2025-07-11 16:30:00|8663.8|8657.8|8672.8|8666.8|8672.8|8666.8|8663.8|8657.8|66
1752251700000|2025-07-11 16:35:00|8673.8|8667.8|8670.8|8664.8|8674.8|8668.8|8670.8|8664.8|70
1752252000000|2025-07-11 16:40:00|8671.8|8665.8|8670.8|8664.8|8671.8|8665.8|8669.8|8663.8|22
1752252300000|2025-07-11 16:45:00|8671.8|8665.8|8670.8|8664.8|8672.8|8666.8|8670.8|8664.8|25
1752252600000|2025-07-11 16:50:00|8671.8|8665.8|8673.8|8667.8|8673.8|8667.8|8671.8|8665.8|19
1752252900000|2025-07-11 16:55:00|8675.8|8669.8|8673.8|8667.8|8675.8|8669.8|8673.8|8667.8|23
1752253200000|2025-07-11 17:00:00|8672.8|8666.8|8674.8|8668.8|8675.8|8669.8|8672.8|8666.8|24
1752253500000|2025-07-11 17:05:00|8673.8|8667.8|8673.8|8667.8|8674.8|8668.8|8672.8|8666.8|31
1752253800000|2025-07-11 17:10:00|8672.8|8666.8|8672.8|8666.8|8673.8|8667.8|8672.8|8666.8|11
1752254100000|2025-07-11 17:15:00|8673.8|8667.8|8673.8|8667.8|8673.8|8667.8|8672.8|8666.8|47
1752254400000|2025-07-11 17:20:00|8674.8|8668.8|8672.8|8666.8|8674.8|8668.8|8672.8|8666.8|27
1752254700000|2025-07-11 17:25:00|8671.8|8665.8|8672.8|8666.8|8673.8|8667.8|8671.8|8665.8|19
1752255000000|2025-07-11 17:30:00|8671.8|8665.8|8671.8|8665.8|8671.8|8665.8|8669.8|8663.8|69
1752255300000|2025-07-11 17:35:00|8672.8|8666.8|8671.8|8665.8|8672.8|8666.8|8671.8|8665.8|7
1752255600000|2025-07-11 17:40:00|8672.8|8666.8|8671.8|8665.8|8672.8|8666.8|8671.8|8665.8|13
1752255900000|2025-07-11 17:45:00|8670.8|8664.8|8672.8|8666.8|8672.8|8666.8|8670.8|8664.8|22
1752256200000|2025-07-11 17:50:00|8671.8|8665.8|8673.8|8667.8|8673.8|8667.8|8671.8|8665.8|41
1752256500000|2025-07-11 17:55:00|8674.8|8668.8|8673.8|8667.8|8674.8|8668.8|8673.8|8667.8|28
1752256800000|2025-07-11 18:00:00|8674.8|8668.8|8673.8|8667.8|8674.8|8668.8|8673.8|8667.8|50
1752257100000|2025-07-11 18:05:00|8672.8|8666.8|8670.8|8664.8|8672.8|8666.8|8670.8|8664.8|21
1752257400000|2025-07-11 18:10:00|8669.8|8663.8|8670.8|8664.8|8670.8|8664.8|8669.8|8663.8|9
1752257700000|2025-07-11 18:15:00|8671.8|8665.8|8670.8|8664.8|8672.8|8666.8|8670.8|8664.8|28
1752258000000|2025-07-11 18:20:00|8669.8|8663.8|8668.8|8662.8|8670.8|8664.8|8667.8|8661.8|16
1752258300000|2025-07-11 18:25:00|8669.8|8663.8|8667.8|8661.8|8669.8|8663.8|8664.8|8658.8|110
1752258600000|2025-07-11 18:30:00|8668.8|8662.8|8668.8|8662.8|8668.8|8662.8|8668.8|8662.8|11
1752258900000|2025-07-11 18:35:00|8669.8|8663.8|8667.8|8661.8|8670.8|8664.8|8667.8|8661.8|23
1752259200000|2025-07-11 18:40:00|8668.8|8662.8|8668.8|8662.8|8669.8|8663.8|8667.8|8661.8|35
1752259500000|2025-07-11 18:45:00|8667.8|8661.8|8666.8|8660.8|8669.8|8663.8|8666.8|8660.8|30
1752259800000|2025-07-11 18:50:00|8667.8|8661.8|8668.8|8662.8|8669.8|8663.8|8666.8|8660.8|60
1752260100000|2025-07-11 18:55:00|8667.8|8661.8|8674.6|8656.6|8674.6|8664.8|8666.8|8656.6|131
1752260400000|2025-07-11 19:00:00|8674.5|8656.5|8671.4|8653.4|8674.6|8656.6|8670.1|8652.1|0
1752260700000|2025-07-11 19:05:00|8670.7|8652.7|8669.8|8651.8|8670.8|8652.8|8667.8|8649.8|0
1752261000000|2025-07-11 19:10:00|8669.7|8651.7|8671.3|8653.3|8671.4|8653.4|8669.1|8651.1|0
1752261300000|2025-07-11 19:15:00|8672|8654|8673|8655|8673.9|8655.9|8671.9|8653.9|0
1752261600000|2025-07-11 19:20:00|8673.1|8655.1|8672.7|8654.7|8673.3|8655.3|8672|8654|0
1752261900000|2025-07-11 19:25:00|8672.8|8654.8|8672.7|8654.7|8673.9|8655.9|8672.6|8654.6|0
1752262200000|2025-07-11 19:30:00|8672.6|8654.6|8672|8654|8673.5|8655.5|8671.5|8653.5|0
1752262500000|2025-07-11 19:35:00|8671.9|8653.9|8672.6|8654.6|8672.9|8654.9|8671.7|8653.7|0
1752262800000|2025-07-11 19:40:00|8672.7|8654.7|8672|8654|8672.8|8654.8|8671.9|8653.9|0
1752263100000|2025-07-11 19:45:00|8672.1|8654.1|8673.3|8655.3|8673.8|8655.8|8671|8653|0
1752263400000|2025-07-11 19:50:00|8673.1|8655.1|8670.6|8652.6|8673.1|8655.1|8669.1|8651.1|0
1752263700000|2025-07-11 19:55:00|8670.8|8652.8|8669.4|8651.4|8671.6|8653.6|8669.1|8651.1|0
1752264000000|2025-07-11 20:00:00|8669.3|8651.3|8669.4|8651.4|8669.8|8651.8|8666.9|8648.9|0
1752264300000|2025-07-11 20:05:00|8669.6|8651.6|8668.1|8650.1|8669.8|8651.8|8668.1|8650.1|0
1752264600000|2025-07-11 20:10:00|8668.3|8650.3|8667.5|8649.5|8668.7|8650.7|8666.9|8648.9|0
1752264900000|2025-07-11 20:15:00|8667.3|8649.3|8665.2|8647.2|8667.3|8649.3|8665|8647|0
1752265200000|2025-07-11 20:20:00|8665|8647|8665|8647|8665.4|8647.4|8664.2|8646.2|0
1752265500000|2025-07-11 20:25:00|8665.2|8647.2|8665.2|8647.2|8665.8|8647.8|8664.4|8646.4|0
1752265800000|2025-07-11 20:30:00|8665.4|8647.4|8667.1|8649.1|8667.9|8649.9|8665.2|8647.2|0
1752266100000|2025-07-11 20:35:00|8666.9|8648.9|8665|8647|8666.9|8648.9|8665|8647|0
1752266400000|2025-07-11 20:40:00|8665.2|8647.2|8665.2|8647.2|8665.6|8647.6|8664.8|8646.8|0
1752266700000|2025-07-11 20:45:00|8665|8647|8665.8|8647.8|8666|8648|8664.8|8646.8|0
1752267000000|2025-07-11 20:50:00|8666|8648|8666.5|8648.5|8666.9|8648.9|8665.6|8647.6|0
1752267300000|2025-07-11 20:55:00|8666.6|8648.6|8665|8647|8667.1|8649.1|8664.2|8646.2|0
1752444000000|2025-07-13 22:00:00|8643.1|8625.1|8645.3|8627.3|8648.8|8630.8|8641.7|8623.7|0
1752444300000|2025-07-13 22:05:00|8645.4|8627.4|8655.2|8637.2|8655.3|8637.3|8644|8626|0
1752444600000|2025-07-13 22:10:00|8655.3|8637.3|8652.1|8634.1|8655.5|8637.5|8650|8632|0
1752444900000|2025-07-13 22:15:00|8652.2|8634.2|8650.6|8632.6|8654.7|8636.7|8649.1|8631.1|0
1752445200000|2025-07-13 22:20:00|8650.5|8632.5|8655.4|8637.4|8656|8638|8649.8|8631.8|0
1752445500000|2025-07-13 22:25:00|8655.3|8637.3|8655.1|8637.1|8656.2|8638.2|8654.6|8636.6|0
1752445800000|2025-07-13 22:30:00|8655.3|8637.3|8658.8|8640.8|8659|8641|8655.3|8637.3|0
1752446100000|2025-07-13 22:35:00|8658.9|8640.9|8658.4|8640.4|8660.4|8642.4|8658|8640|0
1752446400000|2025-07-13 22:40:00|8658.5|8640.5|8661.4|8643.4|8661.7|8643.7|8658.2|8640.2|0
1752446700000|2025-07-13 22:45:00|8661.3|8643.3|8660.9|8642.9|8661.6|8643.6|8659.9|8641.9|0
1752447000000|2025-07-13 22:50:00|8661|8643|8660.9|8642.9|8661.4|8643.4|8660|8642|0
1752447300000|2025-07-13 22:55:00|8661|8643|8660.7|8642.7|8661.6|8643.6|8659.9|8641.9|0
1752447600000|2025-07-13 23:00:00|8660.5|8642.5|8658.5|8640.5|8661.3|8643.3|8657.9|8639.9|0
1752447900000|2025-07-13 23:05:00|8658.6|8640.6|8655.4|8637.4|8659.9|8641.9|8654.4|8636.4|0
1752448200000|2025-07-13 23:10:00|8655.2|8637.2|8655.7|8637.7|8657|8639|8655|8637|0
1752448500000|2025-07-13 23:15:00|8655.5|8637.5|8656.1|8638.1|8656.7|8638.7|8655.5|8637.5|0
1752448800000|2025-07-13 23:20:00|8656.3|8638.3|8655.2|8637.2|8656.4|8638.4|8653.6|8635.6|0
1752449100000|2025-07-13 23:25:00|8655.4|8637.4|8653.6|8635.6|8655.7|8637.7|8651.7|8633.7|0
1752449400000|2025-07-13 23:30:00|8653.5|8635.5|8653.7|8635.7|8654.6|8636.6|8652.6|8634.6|0
1752449700000|2025-07-13 23:35:00|8653.8|8635.8|8654.6|8636.6|8656|8638|8653.7|8635.7|0
1752450000000|2025-07-13 23:40:00|8654.5|8636.5|8653.7|8635.7|8655.4|8637.4|8653.3|8635.3|0
1752450300000|2025-07-13 23:45:00|8653.6|8635.6|8654.8|8636.8|8655.7|8637.7|8653.5|8635.5|0
1752450600000|2025-07-13 23:50:00|8654.9|8636.9|8657.2|8639.2|8657.8|8639.8|8654.8|8636.8|0
1752450900000|2025-07-13 23:55:00|8657.3|8639.3|8657.8|8639.8|8657.8|8639.8|8657.2|8639.2|0
1752451200000|2025-07-14 00:00:00|8658|8640|8657.8|8639.8|8658.7|8640.7|8656.1|8638.1|0
1752451500000|2025-07-14 00:05:00|8657.5|8639.5|8659.8|8641.8|8659.8|8641.8|8657.4|8639.4|0
1752451800000|2025-07-14 00:10:00|8659.9|8641.9|8659.4|8641.4|8660.3|8642.3|8658.9|8640.9|0
1752452100000|2025-07-14 00:15:00|8659.5|8641.5|8658.7|8640.7|8660.5|8642.5|8657.5|8639.5|0
1752452400000|2025-07-14 00:20:00|8658.8|8640.8|8658.7|8640.7|8659.2|8641.2|8657.8|8639.8|0
1752452700000|2025-07-14 00:25:00|8658.6|8640.6|8658.2|8640.2|8659.2|8641.2|8657.8|8639.8|0
1752453000000|2025-07-14 00:30:00|8658.1|8640.1|8657.6|8639.6|8658.8|8640.8|8657.3|8639.3|0
1752453300000|2025-07-14 00:35:00|8657.5|8639.5|8657.9|8639.9|8658.1|8640.1|8656.7|8638.7|0
1752453600000|2025-07-14 00:40:00|8658|8640|8657.8|8639.8|8659|8641|8657.7|8639.7|0
1752453900000|2025-07-14 00:45:00|8657.6|8639.6|8657.2|8639.2|8657.8|8639.8|8657|8639|0
1752454200000|2025-07-14 00:50:00|8657.1|8639.1|8654.3|8636.3|8657.1|8639.1|8654|8636|0
1752454500000|2025-07-14 00:55:00|8654.4|8636.4|8653.7|8635.7|8655|8637|8653.5|8635.5|0
1752454800000|2025-07-14 01:00:00|8653.9|8635.9|8655|8637|8655.7|8637.7|8653.9|8635.9|0
1752455100000|2025-07-14 01:05:00|8655.1|8637.1|8654.3|8636.3|8655.3|8637.3|8643.3|8625.3|0
1752455400000|2025-07-14 01:10:00|8654.2|8636.2|8653.4|8635.4|8654.3|8636.3|8653.2|8635.2|0
1752455700000|2025-07-14 01:15:00|8659.9|8653.9|8676.9|8670.9|8677.9|8671.9|8652.9|8646.9|1295
1752456000000|2025-07-14 01:20:00|8675.9|8669.9|8675.9|8669.9|8679.9|8673.9|8667.9|8661.9|869
1752456300000|2025-07-14 01:25:00|8676.9|8670.9|8676.9|8670.9|8681.9|8675.9|8675.9|8669.9|478
1752456600000|2025-07-14 01:30:00|8679.9|8673.9|8708.9|8702.9|8712.9|8706.9|8678.9|8672.9|4657
1752456900000|2025-07-14 01:35:00|8706.9|8700.9|8712.9|8706.9|8717.9|8711.9|8696.9|8690.9|1965
1752457200000|2025-07-14 01:40:00|8710.9|8704.9|8700.9|8694.9|8716.9|8710.9|8698.9|8692.9|1219
1752457500000|2025-07-14 01:45:00|8701.9|8695.9|8695.9|8689.9|8702.9|8696.9|8677.9|8671.9|812
1752457800000|2025-07-14 01:50:00|8694.9|8688.9|8705.9|8699.9|8710.9|8704.9|8693.9|8687.9|777
1752458100000|2025-07-14 01:55:00|8706.9|8700.9|8691.9|8685.9|8712.9|8706.9|8687.9|8681.9|870
1752458400000|2025-07-14 02:00:00|8690.9|8684.9|8696.9|8690.9|8711.9|8705.9|8690.9|8684.9|841
1752458700000|2025-07-14 02:05:00|8695.9|8689.9|8702.9|8696.9|8704.9|8698.9|8687.9|8681.9|634
1752459000000|2025-07-14 02:10:00|8700.9|8694.9|8706.9|8700.9|8708.9|8702.9|8697.9|8691.9|636
1752459300000|2025-07-14 02:15:00|8707.9|8701.9|8709.9|8703.9|8716.9|8710.9|8704.9|8698.9|771
1752459600000|2025-07-14 02:20:00|8708.9|8702.9|8709.9|8703.9|8711.9|8705.9|8701.9|8695.9|567
1752459900000|2025-07-14 02:25:00|8710.9|8704.9|8709.9|8703.9|8720.9|8714.9|8709.9|8703.9|460
1752460200000|2025-07-14 02:30:00|8710.9|8704.9|8706.9|8700.9|8720.9|8714.9|8701.9|8695.9|741
1752460500000|2025-07-14 02:35:00|8707.9|8701.9|8715.9|8709.9|8720.9|8714.9|8706.9|8700.9|608
1752460800000|2025-07-14 02:40:00|8714.9|8708.9|8714.9|8708.9|8718.9|8712.9|8706.9|8700.9|625
1752461100000|2025-07-14 02:45:00|8713.9|8707.9|8709.9|8703.9|8719.9|8713.9|8708.9|8702.9|904
1752461400000|2025-07-14 02:50:00|8708.9|8702.9|8697.9|8691.9|8708.9|8702.9|8694.9|8688.9|646
1752461700000|2025-07-14 02:55:00|8695.9|8689.9|8696.9|8690.9|8705.9|8699.9|8693.9|8687.9|314
1752462000000|2025-07-14 03:00:00|8697.9|8691.9|8688.9|8682.9|8697.9|8691.9|8685.9|8679.9|533
1752462300000|2025-07-14 03:05:00|8687.9|8681.9|8698.9|8692.9|8701.9|8695.9|8685.9|8679.9|402
1752462600000|2025-07-14 03:10:00|8697.9|8691.9|8702.9|8696.9|8705.9|8699.9|8695.9|8689.9|356
1752462900000|2025-07-14 03:15:00|8703.9|8697.9|8703.9|8697.9|8712.9|8706.9|8703.9|8697.9|391
1752463200000|2025-07-14 03:20:00|8702.9|8696.9|8701.9|8695.9|8709.9|8703.9|8700.9|8694.9|326
1752463500000|2025-07-14 03:25:00|8702.9|8696.9|8713.9|8707.9|8713.9|8707.9|8701.9|8695.9|224
1752463800000|2025-07-14 03:30:00|8712.9|8706.9|8699.9|8693.9|8712.9|8706.9|8699.9|8693.9|278
1752464100000|2025-07-14 03:35:00|8700.9|8694.9|8702.9|8696.9|8704.9|8698.9|8698.9|8692.9|666
1752464400000|2025-07-14 03:40:00|8703.9|8697.9|8705.9|8699.9|8706.9|8700.9|8703.9|8697.9|260
1752464700000|2025-07-14 03:45:00|8704.9|8698.9|8711.9|8705.9|8713.9|8707.9|8704.9|8698.9|212
1752465000000|2025-07-14 03:50:00|8710.9|8704.9|8708.9|8702.9|8714.9|8708.9|8708.9|8702.9|377
1752465300000|2025-07-14 03:55:00|8707.9|8701.9|8713.9|8707.9|8715.9|8709.9|8707.9|8701.9|304
1752465600000|2025-07-14 04:00:00|8720.7|8702.7|8719.4|8701.4|8720.8|8702.8|8719.4|8701.4|0
1752465900000|2025-07-14 04:05:00|8719.3|8701.3|8720.2|8702.2|8720.3|8702.3|8719|8701|0
1752466200000|2025-07-14 04:10:00|8720.3|8702.3|8720.7|8702.7|8720.7|8702.7|8720.1|8702.1|0
1752466500000|2025-07-14 04:15:00|8720.6|8702.6|8721.3|8703.3|8721.3|8703.3|8720.5|8702.5|0
1752466800000|2025-07-14 04:20:00|8721.1|8703.1|8720.8|8702.8|8721.3|8703.3|8720.6|8702.6|0
1752467100000|2025-07-14 04:25:00|8720.7|8702.7|8719.9|8701.9|8720.8|8702.8|8719.6|8701.6|0
1752467400000|2025-07-14 04:30:00|8720.1|8702.1|8720.4|8702.4|8720.7|8702.7|8720.1|8702.1|0
1752467700000|2025-07-14 04:35:00|8720.3|8702.3|8720.3|8702.3|8720.7|8702.7|8720.1|8702.1|0
1752468000000|2025-07-14 04:40:00|8720.4|8702.4|8720.3|8702.3|8720.8|8702.8|8720.1|8702.1|0
1752468300000|2025-07-14 04:45:00|8720.2|8702.2|8719.4|8701.4|8720.3|8702.3|8719.4|8701.4|0
1752468600000|2025-07-14 04:50:00|8719.5|8701.5|8719.4|8701.4|8719.9|8701.9|8719.1|8701.1|0
1752468900000|2025-07-14 04:55:00|8719.3|8701.3|8718.7|8700.7|8719.5|8701.5|8718.7|8700.7|7
1752469200000|2025-07-14 05:00:00|8718.8|8700.8|8728.9|8722.9|8730.9|8724.9|8712.9|8700.8|913
1752469500000|2025-07-14 05:05:00|8727.9|8721.9|8727.9|8721.9|8733.9|8727.9|8726.9|8720.9|368
1752469800000|2025-07-14 05:10:00|8726.9|8720.9|8729.9|8723.9|8734.9|8728.9|8723.9|8717.9|291
1752470100000|2025-07-14 05:15:00|8727.9|8721.9|8717.9|8711.9|8731.9|8725.9|8716.9|8710.9|516
1752470400000|2025-07-14 05:20:00|8718.9|8712.9|8725.9|8719.9|8726.9|8720.9|8715.9|8709.9|225
1752470700000|2025-07-14 05:25:00|8726.9|8720.9|8732.9|8726.9|8732.9|8726.9|8723.9|8717.9|306
1752471000000|2025-07-14 05:30:00|8733.9|8727.9|8739.9|8733.9|8741.9|8735.9|8731.9|8725.9|537
1752471300000|2025-07-14 05:35:00|8738.9|8732.9|8737.9|8731.9|8741.9|8735.9|8734.9|8728.9|438
1752471600000|2025-07-14 05:40:00|8738.9|8732.9|8734.9|8728.9|8739.9|8733.9|8734.9|8728.9|326
1752471900000|2025-07-14 05:45:00|8735.9|8729.9|8736.9|8730.9|8737.9|8731.9|8729.9|8723.9|291
1752472200000|2025-07-14 05:50:00|8737.9|8731.9|8729.9|8723.9|8737.9|8731.9|8729.9|8723.9|435
1752472500000|2025-07-14 05:55:00|8730.9|8724.9|8745.9|8739.9|8745.9|8739.9|8729.9|8723.9|357
1752472800000|2025-07-14 06:00:00|8744.9|8738.9|8748.9|8742.9|8751.9|8745.9|8741.9|8735.9|988
1752473100000|2025-07-14 06:05:00|8749.9|8743.9|8747.9|8741.9|8757.9|8751.9|8744.9|8738.9|554
1752473400000|2025-07-14 06:10:00|8748.9|8742.9|8741.9|8735.9|8748.9|8742.9|8741.9|8735.9|263
1752473700000|2025-07-14 06:15:00|8743.9|8737.9|8738.9|8732.9|8744.9|8738.9|8737.9|8731.9|403
1752474000000|2025-07-14 06:20:00|8739.9|8733.9|8740.9|8734.9|8741.9|8735.9|8735.9|8729.9|406
1752474300000|2025-07-14 06:25:00|8741.9|8735.9|8744.9|8738.9|8744.9|8738.9|8737.9|8731.9|302
1752474600000|2025-07-14 06:30:00|8743.9|8737.9|8740.9|8734.9|8748.9|8742.9|8739.9|8733.9|356
1752474900000|2025-07-14 06:35:00|8739.9|8733.9|8732.9|8726.9|8741.9|8735.9|8731.9|8725.9|400
1752475200000|2025-07-14 06:40:00|8731.9|8725.9|8730.9|8724.9|8734.9|8728.9|8729.9|8723.9|371
1752475500000|2025-07-14 06:45:00|8729.9|8723.9|8734.9|8728.9|8734.9|8728.9|8727.9|8721.9|434
1752475800000|2025-07-14 06:50:00|8732.9|8726.9|8724.9|8718.9|8733.9|8727.9|8722.9|8716.9|359
1752476100000|2025-07-14 06:55:00|8723.9|8717.9|8728.9|8722.9|8730.9|8724.9|8723.9|8717.9|432
1752476400000|2025-07-14 07:00:00|8727.9|8721.9|8728.9|8722.9|8732.9|8726.9|8726.9|8720.9|466
1752476700000|2025-07-14 07:05:00|8727.9|8721.9|8730.9|8724.9|8733.9|8727.9|8726.9|8720.9|349
1752477000000|2025-07-14 07:10:00|8729.9|8723.9|8739.9|8733.9|8742.9|8736.9|8729.9|8723.9|536
1752477300000|2025-07-14 07:15:00|8740.9|8734.9|8749.9|8743.9|8750.9|8744.9|8740.9|8734.9|900
1752477600000|2025-07-14 07:20:00|8750.9|8744.9|8746.9|8740.9|8752.9|8746.9|8740.9|8734.9|537
1752477900000|2025-07-14 07:25:00|8745.9|8739.9|8748.9|8742.9|8749.9|8743.9|8741.9|8735.9|432
1752478200000|2025-07-14 07:30:00|8749.9|8743.9|8741.9|8735.9|8751.9|8745.9|8739.9|8733.9|807
1752478500000|2025-07-14 07:35:00|8739.9|8733.9|8738.9|8732.9|8741.9|8735.9|8737.9|8731.9|404
1752478800000|2025-07-14 07:40:00|8737.9|8731.9|8736.9|8730.9|8741.9|8735.9|8733.9|8727.9|926
1752479100000|2025-07-14 07:45:00|8737.9|8731.9|8736.9|8730.9|8740.9|8734.9|8736.9|8730.9|1244
1752479400000|2025-07-14 07:50:00|8737.9|8731.9|8736.9|8730.9|8738.9|8732.9|8734.9|8728.9|1490
1752479700000|2025-07-14 07:55:00|8735.9|8729.9|8735.9|8729.9|8737.9|8731.9|8733.9|8727.9|1143
1752480000000|2025-07-14 08:00:00|8734.9|8728.9|8724.9|8718.9|8734.9|8728.9|8723.9|8717.9|1500
1752480300000|2025-07-14 08:05:00|8725.9|8719.9|8721.9|8715.9|8727.9|8721.9|8720.9|8714.9|1015
1752480600000|2025-07-14 08:10:00|8722.9|8716.9|8722.9|8716.9|8723.9|8717.9|8718.9|8712.9|1188
1752480900000|2025-07-14 08:15:00|8723.9|8717.9|8721.9|8715.9|8725.9|8719.9|8720.9|8714.9|719
1752481200000|2025-07-14 08:20:00|8720.9|8714.9|8721.9|8715.9|8723.9|8717.9|8718.9|8712.9|466
1752481500000|2025-07-14 08:25:00|8720.9|8714.9|8723.9|8717.9|8723.9|8717.9|8719.9|8713.9|686
1752481800000|2025-07-14 08:30:00|8726.9|8708.9|8727.5|8709.5|8727.8|8709.8|8726.5|8708.5|5
1752482100000|2025-07-14 08:35:00|8727.6|8709.6|8728.3|8710.3|8728.4|8710.4|8727.3|8709.3|0
1752482400000|2025-07-14 08:40:00|8728.1|8710.1|8728.9|8710.9|8729.4|8711.4|8727.7|8709.7|0
1752482700000|2025-07-14 08:45:00|8729|8711|8730.9|8712.9|8730.9|8712.9|8729|8711|0
1752483000000|2025-07-14 08:50:00|8730.8|8712.8|8732.8|8714.8|8733.2|8715.2|8730.3|8712.3|0
1752483300000|2025-07-14 08:55:00|8732.9|8714.9|8731.9|8713.9|8733.7|8715.7|8731.3|8713.3|0
1752483600000|2025-07-14 09:00:00|8732.1|8714.1|8731.2|8713.2|8732.1|8714.1|8730.3|8712.3|0
1752483900000|2025-07-14 09:05:00|8731.3|8713.3|8732.3|8714.3|8732.7|8714.7|8731.3|8713.3|0
1752484200000|2025-07-14 09:10:00|8732.2|8714.2|8733.5|8715.5|8733.5|8715.5|8732.2|8714.2|0
1752484500000|2025-07-14 09:15:00|8721.9|8715.9|8724.9|8718.9|8726.4|8720.4|8720.9|8714.9|265
1752484800000|2025-07-14 09:20:00|8724.4|8718.4|8725.4|8719.4|8728.4|8722.4|8724.4|8718.4|85
1752485100000|2025-07-14 09:25:00|8726.4|8720.4|8725.9|8719.9|8726.4|8720.4|8724.4|8718.4|61
1752485400000|2025-07-14 09:30:00|8726.4|8720.4|8724.9|8718.9|8726.4|8720.4|8724.4|8718.4|30
1752485700000|2025-07-14 09:35:00|8724.4|8718.4|8729.4|8723.4|8729.9|8723.9|8724.4|8718.4|88
1752486000000|2025-07-14 09:40:00|8728.9|8722.9|8730.9|8724.9|8731.4|8725.4|8725.4|8719.4|100
1752486300000|2025-07-14 09:45:00|8730.4|8724.4|8732.9|8726.9|8733.4|8727.4|8730.4|8724.4|89
1752486600000|2025-07-14 09:50:00|8733.4|8727.4|8733.4|8727.4|8734.4|8728.4|8731.9|8725.9|45
1752486900000|2025-07-14 09:55:00|8733.9|8727.9|8733.4|8727.4|8736.4|8730.4|8733.4|8727.4|44
1752487200000|2025-07-14 10:00:00|8733.9|8727.9|8738.4|8732.4|8739.4|8733.4|8733.4|8727.4|62
1752487500000|2025-07-14 10:05:00|8738.9|8732.9|8736.4|8730.4|8742.4|8736.4|8735.9|8729.9|116
1752487800000|2025-07-14 10:10:00|8736.9|8730.9|8736.4|8730.4|8737.4|8731.4|8735.4|8729.4|25
1752488100000|2025-07-14 10:15:00|8735.4|8729.4|8734.9|8728.9|8737.4|8731.4|8734.4|8728.4|41
1752488400000|2025-07-14 10:20:00|8735.4|8729.4|8732.9|8726.9|8735.4|8729.4|8731.4|8725.4|90
1752488700000|2025-07-14 10:25:00|8732.4|8726.4|8731.4|8725.4|8733.4|8727.4|8730.4|8724.4|68
1752489000000|2025-07-14 10:30:00|8730.9|8724.9|8729.4|8723.4|8732.4|8726.4|8728.4|8722.4|31
1752489300000|2025-07-14 10:35:00|8728.9|8722.9|8730.4|8724.4|8731.9|8725.9|8728.9|8722.9|106
1752489600000|2025-07-14 10:40:00|8731.4|8725.4|8730.4|8724.4|8731.4|8725.4|8730.4|8724.4|11
1752489900000|2025-07-14 10:45:00|8729.4|8723.4|8726.9|8720.9|8729.4|8723.4|8725.4|8719.4|156
1752490200000|2025-07-14 10:50:00|8727.4|8721.4|8727.4|8721.4|8728.4|8722.4|8727.4|8721.4|14
1752490500000|2025-07-14 10:55:00|8727.9|8721.9|8727.4|8721.4|8730.4|8724.4|8727.4|8721.4|76
1752490800000|2025-07-14 11:00:00|8726.9|8720.9|8728.4|8722.4|8729.4|8723.4|8726.4|8720.4|32
1752491100000|2025-07-14 11:05:00|8729.4|8723.4|8727.4|8721.4|8729.4|8723.4|8722.9|8716.9|119
1752491400000|2025-07-14 11:10:00|8728.4|8722.4|8726.9|8720.9|8729.4|8723.4|8726.4|8720.4|19
1752491700000|2025-07-14 11:15:00|8726.4|8720.4|8727.4|8721.4|8729.4|8723.4|8725.9|8719.9|25
1752492000000|2025-07-14 11:20:00|8726.4|8720.4|8726.4|8720.4|8727.9|8721.9|8725.4|8719.4|12
1752492300000|2025-07-14 11:25:00|8726.9|8720.9|8725.4|8719.4|8727.4|8721.4|8725.4|8719.4|8
1752492600000|2025-07-14 11:30:00|8724.4|8718.4|8724.4|8718.4|8724.9|8718.9|8722.4|8716.4|25
1752492900000|2025-07-14 11:35:00|8724.9|8718.9|8728.9|8722.9|8728.9|8722.9|8724.9|8718.9|10
1752493200000|2025-07-14 11:40:00|8729.4|8723.4|8728.4|8722.4|8729.4|8723.4|8727.4|8721.4|34
1752493500000|2025-07-14 11:45:00|8727.9|8721.9|8726.9|8720.9|8729.4|8723.4|8720.9|8714.9|208
1752493800000|2025-07-14 11:50:00|8726.4|8720.4|8726.4|8720.4|8727.4|8721.4|8725.4|8719.4|5
1752494100000|2025-07-14 11:55:00|8725.9|8719.9|8729.4|8723.4|8729.9|8723.9|8724.4|8718.4|41
1752494400000|2025-07-14 12:00:00|8728.4|8722.4|8730.4|8724.4|8731.4|8725.4|8728.4|8722.4|30
1752494700000|2025-07-14 12:05:00|8731.4|8725.4|8731.4|8725.4|8732.4|8726.4|8730.4|8724.4|48
1752495000000|2025-07-14 12:10:00|8730.9|8724.9|8732.4|8726.4|8733.4|8727.4|8730.4|8724.4|44
1752495300000|2025-07-14 12:15:00|8732.9|8726.9|8731.9|8725.9|8733.4|8727.4|8731.9|8725.9|3
1752495600000|2025-07-14 12:20:00|8732.4|8726.4|8728.4|8722.4|8732.4|8726.4|8728.4|8722.4|51
1752495900000|2025-07-14 12:25:00|8727.9|8721.9|8725.4|8719.4|8729.4|8723.4|8725.4|8719.4|47
1752496200000|2025-07-14 12:30:00|8724.9|8718.9|8720.4|8714.4|8724.9|8718.9|8720.4|8714.4|39
1752496500000|2025-07-14 12:35:00|8719.9|8713.9|8722.4|8716.4|8722.4|8716.4|8719.4|8713.4|51
1752496800000|2025-07-14 12:40:00|8720.9|8714.9|8720.9|8714.9|8721.4|8715.4|8719.4|8713.4|36
1752497100000|2025-07-14 12:45:00|8720.4|8714.4|8719.4|8713.4|8721.4|8715.4|8718.4|8712.4|74
1752497400000|2025-07-14 12:50:00|8719.9|8713.9|8721.4|8715.4|8721.4|8715.4|8719.4|8713.4|64
1752497700000|2025-07-14 12:55:00|8720.9|8714.9|8719.4|8713.4|8720.9|8714.9|8718.4|8712.4|23
1752498000000|2025-07-14 13:00:00|8718.9|8712.9|8717.9|8711.9|8720.4|8714.4|8717.9|8711.9|37
1752498300000|2025-07-14 13:05:00|8717.4|8711.4|8714.9|8708.9|8717.9|8711.9|8713.4|8707.4|93
1752498600000|2025-07-14 13:10:00|8714.4|8708.4|8719.4|8713.4|8720.4|8714.4|8714.4|8708.4|32
1752498900000|2025-07-14 13:15:00|8718.4|8712.4|8714.9|8708.9|8720.4|8714.4|8714.4|8708.4|58
1752499200000|2025-07-14 13:20:00|8715.4|8709.4|8715.4|8709.4|8717.4|8711.4|8714.9|8708.9|45
1752499500000|2025-07-14 13:25:00|8714.9|8708.9|8715.9|8709.9|8717.4|8711.4|8714.4|8708.4|135
1752499800000|2025-07-14 13:30:00|8715.4|8709.4|8723.9|8717.9|8726.4|8720.4|8704.4|8698.4|866
1752500100000|2025-07-14 13:35:00|8723.4|8717.4|8741.4|8735.4|8742.9|8736.9|8721.9|8715.9|377
1752500400000|2025-07-14 13:40:00|8740.9|8734.9|8744.4|8738.4|8746.4|8740.4|8737.4|8731.4|236
1752500700000|2025-07-14 13:45:00|8743.9|8737.9|8752.4|8746.4|8753.4|8747.4|8738.9|8732.9|197
1752501000000|2025-07-14 13:50:00|8751.9|8745.9|8745.9|8739.9|8752.9|8746.9|8745.4|8739.4|130
1752501300000|2025-07-14 13:55:00|8746.4|8740.4|8742.4|8736.4|8746.4|8740.4|8739.9|8733.9|239
1752501600000|2025-07-14 14:00:00|8741.9|8735.9|8731.4|8725.4|8741.9|8735.9|8724.9|8718.9|256
1752501900000|2025-07-14 14:05:00|8730.9|8724.9|8728.9|8722.9|8733.4|8727.4|8728.4|8722.4|212
1752502200000|2025-07-14 14:10:00|8728.4|8722.4|8733.4|8727.4|8734.4|8728.4|8726.4|8720.4|136
1752502500000|2025-07-14 14:15:00|8733.9|8727.9|8747.4|8741.4|8747.4|8741.4|8733.4|8727.4|168
1752502800000|2025-07-14 14:20:00|8746.9|8740.9|8743.4|8737.4|8748.4|8742.4|8739.9|8733.9|427
1752503100000|2025-07-14 14:25:00|8742.9|8736.9|8735.4|8729.4|8742.9|8736.9|8733.9|8727.9|192
1752503400000|2025-07-14 14:30:00|8734.9|8728.9|8739.9|8733.9|8740.4|8734.4|8733.4|8727.4|102
1752503700000|2025-07-14 14:35:00|8740.4|8734.4|8736.9|8730.9|8743.4|8737.4|8736.9|8730.9|49
1752504000000|2025-07-14 14:40:00|8736.4|8730.4|8734.4|8728.4|8737.9|8731.9|8732.4|8726.4|85
1752504300000|2025-07-14 14:45:00|8735.4|8729.4|8733.4|8727.4|8737.4|8731.4|8733.4|8727.4|84
1752504600000|2025-07-14 14:50:00|8732.4|8726.4|8731.4|8725.4|8732.4|8726.4|8727.4|8721.4|141
1752504900000|2025-07-14 14:55:00|8730.4|8724.4|8733.9|8727.9|8734.4|8728.4|8729.4|8723.4|217
1752505200000|2025-07-14 15:00:00|8732.9|8726.9|8736.9|8730.9|8741.9|8735.9|8732.9|8726.9|171
1752505500000|2025-07-14 15:05:00|8735.9|8729.9|8741.9|8735.9|8741.9|8735.9|8734.9|8728.9|92
1752505800000|2025-07-14 15:10:00|8742.9|8736.9|8743.9|8737.9|8743.9|8737.9|8740.9|8734.9|84
1752506100000|2025-07-14 15:15:00|8744.9|8738.9|8744.9|8738.9|8749.9|8743.9|8744.9|8738.9|285
1752506400000|2025-07-14 15:20:00|8743.9|8737.9|8744.9|8738.9|8745.9|8739.9|8742.9|8736.9|143
1752506700000|2025-07-14 15:25:00|8745.9|8739.9|8744.9|8738.9|8746.9|8740.9|8743.9|8737.9|128
1752507000000|2025-07-14 15:30:00|8745.9|8739.9|8746.9|8740.9|8747.9|8741.9|8745.9|8739.9|51
1752507300000|2025-07-14 15:35:00|8748.9|8742.9|8752.9|8746.9|8755.9|8749.9|8748.9|8742.9|250
1752507600000|2025-07-14 15:40:00|8754.9|8748.9|8751.9|8745.9|8754.9|8748.9|8751.9|8745.9|86
1752507900000|2025-07-14 15:45:00|8750.9|8744.9|8748.9|8742.9|8750.9|8744.9|8745.9|8739.9|138
1752508200000|2025-07-14 15:50:00|8747.9|8741.9|8742.9|8736.9|8747.9|8741.9|8742.9|8736.9|152
1752508500000|2025-07-14 15:55:00|8741.9|8735.9|8741.9|8735.9|8743.9|8737.9|8739.9|8733.9|57
1752508800000|2025-07-14 16:00:00|8740.9|8734.9|8744.9|8738.9|8745.9|8739.9|8740.9|8734.9|79
1752509100000|2025-07-14 16:05:00|8742.9|8736.9|8741.9|8735.9|8742.9|8736.9|8741.9|8735.9|5
1752509400000|2025-07-14 16:10:00|8743.9|8737.9|8742.9|8736.9|8743.9|8737.9|8741.9|8735.9|16
1752509700000|2025-07-14 16:15:00|8741.9|8735.9|8741.9|8735.9|8741.9|8735.9|8741.9|8735.9|30
1752510000000|2025-07-14 16:20:00|8742.9|8736.9|8745.9|8739.9|8745.9|8739.9|8742.9|8736.9|24
1752510300000|2025-07-14 16:25:00|8743.9|8737.9|8744.9|8738.9|8745.9|8739.9|8743.9|8737.9|30
1752510600000|2025-07-14 16:30:00|8743.9|8737.9|8741.9|8735.9|8743.9|8737.9|8741.9|8735.9|31
1752510900000|2025-07-14 16:35:00|8743.9|8737.9|8741.9|8735.9|8743.9|8737.9|8740.9|8734.9|23
1752511200000|2025-07-14 16:40:00|8743.9|8737.9|8742.9|8736.9|8743.9|8737.9|8742.9|8736.9|12
1752511500000|2025-07-14 16:45:00|8743.9|8737.9|8745.9|8739.9|8745.9|8739.9|8743.9|8737.9|50
1752511800000|2025-07-14 16:50:00|8746.9|8740.9|8745.9|8739.9|8746.9|8740.9|8745.9|8739.9|64
1752512100000|2025-07-14 16:55:00|8746.9|8740.9|8744.9|8738.9|8746.9|8740.9|8744.9|8738.9|16
1752512400000|2025-07-14 17:00:00|8745.9|8739.9|8745.9|8739.9|8749.9|8743.9|8745.9|8739.9|143
1752512700000|2025-07-14 17:05:00|8744.9|8738.9|8741.9|8735.9|8745.9|8739.9|8740.9|8734.9|143
1752513000000|2025-07-14 17:10:00|8740.9|8734.9|8738.9|8732.9|8740.9|8734.9|8737.9|8731.9|118
1752513300000|2025-07-14 17:15:00|8737.9|8731.9|8742.9|8736.9|8742.9|8736.9|8737.9|8731.9|87
1752513600000|2025-07-14 17:20:00|8741.9|8735.9|8741.9|8735.9|8741.9|8735.9|8739.9|8733.9|57
1752513900000|2025-07-14 17:25:00|8740.9|8734.9|8743.9|8737.9|8744.9|8738.9|8740.9|8734.9|46
1752514200000|2025-07-14 17:30:00|8744.9|8738.9|8743.9|8737.9|8744.9|8738.9|8743.9|8737.9|38
1752514500000|2025-07-14 17:35:00|8741.9|8735.9|8742.9|8736.9|8743.9|8737.9|8741.9|8735.9|39
1752514800000|2025-07-14 17:40:00|8743.9|8737.9|8743.9|8737.9|8743.9|8737.9|8742.9|8736.9|36
1752515100000|2025-07-14 17:45:00|8741.9|8735.9|8741.9|8735.9|8741.9|8735.9|8739.9|8733.9|17
1752515400000|2025-07-14 17:50:00|8742.9|8736.9|8742.9|8736.9|8743.9|8737.9|8741.9|8735.9|38
1752515700000|2025-07-14 17:55:00|8743.9|8737.9|8742.9|8736.9|8743.9|8737.9|8742.9|8736.9|28
1752516000000|2025-07-14 18:00:00|8743.9|8737.9|8743.9|8737.9|8744.9|8738.9|8743.9|8737.9|27
1752516300000|2025-07-14 18:05:00|8744.9|8738.9|8745.9|8739.9|8745.9|8739.9|8744.9|8738.9|15
1752516600000|2025-07-14 18:10:00|8747.9|8741.9|8746.9|8740.9|8747.9|8741.9|8746.9|8740.9|49
1752516900000|2025-07-14 18:15:00|8745.9|8739.9|8747.9|8741.9|8747.9|8741.9|8745.9|8739.9|33
1752517200000|2025-07-14 18:20:00|8748.9|8742.9|8749.9|8743.9|8751.9|8745.9|8748.9|8742.9|64
1752517500000|2025-07-14 18:25:00|8750.9|8744.9|8749.9|8743.9|8751.9|8745.9|8749.9|8743.9|37
1752517800000|2025-07-14 18:30:00|8751.9|8745.9|8753.9|8747.9|8753.9|8747.9|8750.9|8744.9|69
1752518100000|2025-07-14 18:35:00|8752.9|8746.9|8753.9|8747.9|8753.9|8747.9|8751.9|8745.9|59
1752518400000|2025-07-14 18:40:00|8754.9|8748.9|8755.9|8749.9|8757.9|8751.9|8754.9|8748.9|160
1752518700000|2025-07-14 18:45:00|8754.9|8748.9|8751.9|8745.9|8755.9|8749.9|8751.9|8745.9|98
1752519000000|2025-07-14 18:50:00|8750.9|8744.9|8751.9|8745.9|8751.9|8745.9|8748.9|8742.9|69
1752519300000|2025-07-14 18:55:00|8750.9|8744.9|8752.9|8734.9|8752.9|8744.9|8746.9|8734.9|83
1752519600000|2025-07-14 19:00:00|8753|8735|8754.5|8736.5|8754.7|8736.7|8752.2|8734.2|0
1752519900000|2025-07-14 19:05:00|8753.8|8735.8|8752.6|8734.6|8754.4|8736.4|8752.5|8734.5|0
1752520200000|2025-07-14 19:10:00|8752.5|8734.5|8753.6|8735.6|8753.6|8735.6|8751.8|8733.8|0
1752520500000|2025-07-14 19:15:00|8753.5|8735.5|8751.9|8733.9|8753.5|8735.5|8751.8|8733.8|0
1752520800000|2025-07-14 19:20:00|8751.8|8733.8|8750.7|8732.7|8753.3|8735.3|8750|8732|0
1752521100000|2025-07-14 19:25:00|8750.8|8732.8|8751.7|8733.7|8751.9|8733.9|8750.8|8732.8|0
1752521400000|2025-07-14 19:30:00|8751.6|8733.6|8747.8|8729.8|8751.6|8733.6|8747.7|8729.7|0
1752521700000|2025-07-14 19:35:00|8747.7|8729.7|8749.9|8731.9|8750.2|8732.2|8747.6|8729.6|0
1752522000000|2025-07-14 19:40:00|8750|8732|8748.2|8730.2|8750|8732|8748.2|8730.2|0
1752522300000|2025-07-14 19:45:00|8748.1|8730.1|8750.3|8732.3|8750.4|8732.4|8746.7|8728.7|0
1752522600000|2025-07-14 19:50:00|8750.1|8732.1|8749.3|8731.3|8750.4|8732.4|8748.9|8730.9|0
1752522900000|2025-07-14 19:55:00|8749.2|8731.2|8754.5|8736.5|8756.5|8738.5|8748.4|8730.4|0
1752523200000|2025-07-14 20:00:00|8754.1|8736.1|8752.3|8734.3|8755.3|8737.3|8752.3|8734.3|0
1752523500000|2025-07-14 20:05:00|8752.4|8734.4|8752.3|8734.3|8752.7|8734.7|8752|8734|0
1752523800000|2025-07-14 20:10:00|8752.1|8734.1|8752.3|8734.3|8752.9|8734.9|8751.6|8733.6|0
1752524100000|2025-07-14 20:15:00|8752.1|8734.1|8752.5|8734.5|8752.7|8734.7|8751.2|8733.2|0
1752524400000|2025-07-14 20:20:00|8752.7|8734.7|8752.3|8734.3|8752.9|8734.9|8752|8734|0
1752524700000|2025-07-14 20:25:00|8752.1|8734.1|8751.2|8733.2|8752.3|8734.3|8750.9|8732.9|0
1752525000000|2025-07-14 20:30:00|8751.4|8733.4|8751.6|8733.6|8752|8734|8751.2|8733.2|0
1752525300000|2025-07-14 20:35:00|8751.4|8733.4|8751.6|8733.6|8752|8734|8751.4|8733.4|0
1752525600000|2025-07-14 20:40:00|8751.8|8733.8|8752.5|8734.5|8752.7|8734.7|8751.8|8733.8|0
1752525900000|2025-07-14 20:45:00|8752.3|8734.3|8752.7|8734.7|8752.9|8734.9|8751.8|8733.8|0
1752526200000|2025-07-14 20:50:00|8752.5|8734.5|8752.7|8734.7|8752.7|8734.7|8751.8|8733.8|0
1752526500000|2025-07-14 20:55:00|8752.5|8734.5|8753.2|8735.2|8753.6|8735.6|8752.5|8734.5|0
1752526800000|2025-07-14 21:00:00|8753|8735|8752.2|8734.2|8753|8735|8752.1|8734.1|0
1752527100000|2025-07-14 21:05:00|8752.3|8734.3|8752.6|8734.6|8752.7|8734.7|8752.2|8734.2|0
1752527400000|2025-07-14 21:10:00|8753.1|8735.1|8753.2|8735.2|8753.2|8735.2|8753.1|8735.1|0
1752528000000|2025-07-14 21:20:00|8753.3|8735.3|8753|8735|8753.3|8735.3|8753|8735|0
1752528600000|2025-07-14 21:30:00|8752.5|8734.5|8752.6|8734.6|8752.6|8734.6|8752.2|8734.2|0
1752528900000|2025-07-14 21:35:00|8752.3|8734.3|8752.9|8734.9|8752.9|8734.9|8752|8734|0
1752529200000|2025-07-14 21:40:00|8752.8|8734.8|8753.9|8735.9|8753.9|8735.9|8752.8|8734.8|0
1752529500000|2025-07-14 21:45:00|8754|8736|8753.7|8735.7|8754.8|8736.8|8753.6|8735.6|0
1752529800000|2025-07-14 21:50:00|8754.1|8736.1|8753.7|8735.7|8754.2|8736.2|8753.4|8735.4|0
1752530100000|2025-07-14 21:55:00|8753.9|8735.9|8753.5|8735.5|8753.9|8735.9|8753.3|8735.3|0
1752530400000|2025-07-14 22:00:00|8753.3|8735.3|8750.1|8732.1|8753.3|8735.3|8749.7|8731.7|0
1752530700000|2025-07-14 22:05:00|8750.2|8732.2|8749.7|8731.7|8751|8733|8749.7|8731.7|0
1752531000000|2025-07-14 22:10:00|8749.5|8731.5|8750.6|8732.6|8751.2|8733.2|8749|8731|0
1752531300000|2025-07-14 22:15:00|8750.5|8732.5|8748.9|8730.9|8750.6|8732.6|8748.5|8730.5|0
1752531600000|2025-07-14 22:20:00|8748.8|8730.8|8748.2|8730.2|8749|8731|8748.2|8730.2|0
1752531900000|2025-07-14 22:25:00|8748.1|8730.1|8747.3|8729.3|8748.2|8730.2|8746.8|8728.8|0
1752532200000|2025-07-14 22:30:00|8747.4|8729.4|8747.1|8729.1|8747.9|8729.9|8746.8|8728.8|0
1752532500000|2025-07-14 22:35:00|8747.2|8729.2|8747.5|8729.5|8747.5|8729.5|8746.6|8728.6|0
1752532800000|2025-07-14 22:40:00|8747.4|8729.4|8747.5|8729.5|8747.8|8729.8|8747.1|8729.1|0
1752533100000|2025-07-14 22:45:00|8747.3|8729.3|8747.9|8729.9|8748.2|8730.2|8747.3|8729.3|0
1752533400000|2025-07-14 22:50:00|8748|8730|8748.2|8730.2|8749|8731|8747.9|8729.9|0
1752533700000|2025-07-14 22:55:00|8748|8730|8746.8|8728.8|8748|8730|8746.6|8728.6|0
1752534000000|2025-07-14 23:00:00|8747|8729|8746.6|8728.6|8747.3|8729.3|8746.2|8728.2|0
1752534300000|2025-07-14 23:05:00|8746.5|8728.5|8746.6|8728.6|8746.8|8728.8|8746.1|8728.1|0
1752534600000|2025-07-14 23:10:00|8746.5|8728.5|8746.6|8728.6|8746.7|8728.7|8746.2|8728.2|0
1752534900000|2025-07-14 23:15:00|8746.8|8728.8|8747.5|8729.5|8747.5|8729.5|8746.4|8728.4|0
1752535200000|2025-07-14 23:20:00|8747.6|8729.6|8747.7|8729.7|8747.7|8729.7|8747.3|8729.3|0
1752535500000|2025-07-14 23:25:00|8747.6|8729.6|8747.3|8729.3|8747.7|8729.7|8747.3|8729.3|0
1752535800000|2025-07-14 23:30:00|8747.4|8729.4|8747.5|8729.5|8747.7|8729.7|8747.1|8729.1|0
1752536100000|2025-07-14 23:35:00|8747.4|8729.4|8747.7|8729.7|8748.4|8730.4|8747.3|8729.3|0
1752536400000|2025-07-14 23:40:00|8747.6|8729.6|8747.3|8729.3|8747.9|8729.9|8747.1|8729.1|0
1752536700000|2025-07-14 23:45:00|8747.1|8729.1|8747.5|8729.5|8747.7|8729.7|8746.9|8728.9|0
1752537000000|2025-07-14 23:50:00|8747.7|8729.7|8749|8731|8749.4|8731.4|8747.7|8729.7|0
1752537300000|2025-07-14 23:55:00|8749.2|8731.2|8748.8|8730.8|8749.9|8731.9|8748.8|8730.8|0
1752537600000|2025-07-15 00:00:00|8749|8731|8750.4|8732.4|8751|8733|8746.4|8728.4|0
1752537900000|2025-07-15 00:05:00|8750.3|8732.3|8749.9|8731.9|8750.5|8732.5|8749.3|8731.3|0
1752538200000|2025-07-15 00:10:00|8749.8|8731.8|8751.1|8733.1|8751.3|8733.3|8749.5|8731.5|0
1752538500000|2025-07-15 00:15:00|8750.9|8732.9|8750.3|8732.3|8751.3|8733.3|8749.7|8731.7|0
1752538800000|2025-07-15 00:20:00|8750.2|8732.2|8750|8732|8750.3|8732.3|8749.3|8731.3|0
1752539100000|2025-07-15 00:25:00|8749.9|8731.9|8749.7|8731.7|8750.2|8732.2|8749.4|8731.4|0
1752539400000|2025-07-15 00:30:00|8749.9|8731.9|8748.4|8730.4|8749.9|8731.9|8748.3|8730.3|0
1752539700000|2025-07-15 00:35:00|8748.5|8730.5|8748.9|8730.9|8749.6|8731.6|8748.2|8730.2|0
1752540000000|2025-07-15 00:40:00|8748.7|8730.7|8747.9|8729.9|8748.7|8730.7|8747.9|8729.9|0
1752540300000|2025-07-15 00:45:00|8748.1|8730.1|8748.2|8730.2|8748.5|8730.5|8747.6|8729.6|0
1752540600000|2025-07-15 00:50:00|8748|8730|8748.2|8730.2|8748.4|8730.4|8747.6|8729.6|0
1752540900000|2025-07-15 00:55:00|8748.1|8730.1|8748.1|8730.1|8748.2|8730.2|8747.7|8729.7|0
1752541200000|2025-07-15 01:00:00|8748|8730|8747|8729|8748|8730|8746.7|8728.7|0
1752541500000|2025-07-15 01:05:00|8746.9|8728.9|8752.4|8734.4|8752.6|8734.6|8746.8|8728.8|0
1752541800000|2025-07-15 01:10:00|8752.5|8734.5|8752.4|8734.4|8752.7|8734.7|8752.1|8734.1|0
1752542100000|2025-07-15 01:15:00|8751.3|8745.3|8764.3|8758.3|8768.3|8762.3|8745.3|8739.3|934
1752542400000|2025-07-15 01:20:00|8765.3|8759.3|8768.3|8762.3|8774.3|8768.3|8761.3|8755.3|385
1752542700000|2025-07-15 01:25:00|8767.3|8761.3|8765.3|8759.3|8767.3|8761.3|8762.3|8756.3|314
1752543000000|2025-07-15 01:30:00|8761.3|8755.3|8787.3|8781.3|8809.3|8803.3|8759.3|8753.3|2713
1752543300000|2025-07-15 01:35:00|8789.3|8783.3|8832.3|8826.3|8833.3|8827.3|8781.3|8775.3|2453
1752543600000|2025-07-15 01:40:00|8833.3|8827.3|8833.3|8827.3|8840.3|8834.3|8819.3|8813.3|2151
1752543900000|2025-07-15 01:45:00|8835.3|8829.3|8836.3|8830.3|8847.3|8841.3|8829.3|8823.3|1775
1752544200000|2025-07-15 01:50:00|8837.3|8831.3|8861.3|8855.3|8862.3|8856.3|8836.3|8830.3|2066
1752544500000|2025-07-15 01:55:00|8860.3|8854.3|8856.3|8850.3|8871.3|8865.3|8852.3|8846.3|1989
1752544800000|2025-07-15 02:00:00|8857.3|8851.3|8864.3|8858.3|8870.3|8864.3|8856.3|8850.3|1844
1752545100000|2025-07-15 02:05:00|8865.3|8859.3|8831.3|8825.3|8869.3|8863.3|8830.3|8824.3|2427
1752545400000|2025-07-15 02:10:00|8832.3|8826.3|8791.3|8785.3|8832.3|8826.3|8790.3|8784.3|2014
1752545700000|2025-07-15 02:15:00|8790.3|8784.3|8787.3|8781.3|8794.3|8788.3|8776.3|8770.3|2149
1752546000000|2025-07-15 02:20:00|8786.3|8780.3|8806.3|8800.3|8811.3|8805.3|8785.3|8779.3|1160
1752546300000|2025-07-15 02:25:00|8805.3|8799.3|8807.3|8801.3|8808.3|8802.3|8789.3|8783.3|907
1752546600000|2025-07-15 02:30:00|8805.3|8799.3|8800.3|8794.3|8806.3|8800.3|8787.3|8781.3|1024
1752546900000|2025-07-15 02:35:00|8798.3|8792.3|8800.3|8794.3|8803.3|8797.3|8790.3|8784.3|545
1752547200000|2025-07-15 02:40:00|8798.3|8792.3|8780.3|8774.3|8798.3|8792.3|8780.3|8774.3|534
1752547500000|2025-07-15 02:45:00|8779.3|8773.3|8762.3|8756.3|8781.3|8775.3|8762.3|8756.3|1122
1752547800000|2025-07-15 02:50:00|8761.3|8755.3|8751.3|8745.3|8765.3|8759.3|8747.3|8741.3|1904
1752548100000|2025-07-15 02:55:00|8750.3|8744.3|8754.3|8748.3|8754.3|8748.3|8741.3|8735.3|1047
1752548400000|2025-07-15 03:00:00|8753.3|8747.3|8739.3|8733.3|8755.3|8749.3|8733.3|8727.3|1004
1752548700000|2025-07-15 03:05:00|8738.3|8732.3|8722.3|8716.3|8745.3|8739.3|8721.3|8715.3|902
1752549000000|2025-07-15 03:10:00|8720.3|8714.3|8702.3|8696.3|8721.3|8715.3|8697.3|8691.3|2813
1752549300000|2025-07-15 03:15:00|8703.3|8697.3|8703.3|8697.3|8718.3|8712.3|8693.3|8687.3|1084
1752549600000|2025-07-15 03:20:00|8702.3|8696.3|8712.3|8706.3|8712.3|8706.3|8694.3|8688.3|827
1752549900000|2025-07-15 03:25:00|8711.3|8705.3|8729.3|8723.3|8730.3|8724.3|8708.3|8702.3|1560
1752550200000|2025-07-15 03:30:00|8728.3|8722.3|8733.3|8727.3|8741.3|8735.3|8728.3|8722.3|1055
1752550500000|2025-07-15 03:35:00|8732.3|8726.3|8736.3|8730.3|8738.3|8732.3|8729.3|8723.3|433
1752550800000|2025-07-15 03:40:00|8738.3|8732.3|8738.3|8732.3|8744.3|8738.3|8737.3|8731.3|560
1752551100000|2025-07-15 03:45:00|8739.3|8733.3|8733.3|8727.3|8741.3|8735.3|8732.3|8726.3|392
1752551400000|2025-07-15 03:50:00|8734.3|8728.3|8734.3|8728.3|8739.3|8733.3|8732.3|8726.3|311
1752551700000|2025-07-15 03:55:00|8733.3|8727.3|8735.3|8729.3|8738.3|8732.3|8732.3|8726.3|337
1752552000000|2025-07-15 04:00:00|8742.3|8724.3|8742.5|8724.5|8742.9|8724.9|8742|8724|0
1752552300000|2025-07-15 04:05:00|8742.4|8724.4|8742.5|8724.5|8742.6|8724.6|8741.8|8723.8|0
1752552600000|2025-07-15 04:10:00|8742.7|8724.7|8742.7|8724.7|8743|8725|8742.1|8724.1|0
1752552900000|2025-07-15 04:15:00|8742.6|8724.6|8743.1|8725.1|8743.5|8725.5|8742.3|8724.3|0
1752553200000|2025-07-15 04:20:00|8743.2|8725.2|8744.1|8726.1|8744.4|8726.4|8743.2|8725.2|0
1752553500000|2025-07-15 04:25:00|8743.9|8725.9|8744.2|8726.2|8744.3|8726.3|8743.1|8725.1|0
1752553800000|2025-07-15 04:30:00|8744.1|8726.1|8744.9|8726.9|8744.9|8726.9|8744|8726|0
1752554100000|2025-07-15 04:35:00|8745.1|8727.1|8746.8|8728.8|8747.3|8729.3|8744.7|8726.7|0
1752554400000|2025-07-15 04:40:00|8746.9|8728.9|8745.8|8727.8|8747.1|8729.1|8745.6|8727.6|0
1752554700000|2025-07-15 04:45:00|8745.7|8727.7|8747.3|8729.3|8747.9|8729.9|8745|8727|0
1752555000000|2025-07-15 04:50:00|8747.2|8729.2|8746.5|8728.5|8747.6|8729.6|8745.9|8727.9|0
1752555300000|2025-07-15 04:55:00|8746.2|8728.2|8747.5|8729.5|8748.1|8730.1|8746|8728|6
1752555600000|2025-07-15 05:00:00|8739|8733|8733|8727|8749|8743|8728|8722|1256
1752555900000|2025-07-15 05:05:00|8734|8728|8744|8738|8749|8743|8728|8722|523
1752556200000|2025-07-15 05:10:00|8743|8737|8748|8742|8749|8743|8733|8727|352
1752556500000|2025-07-15 05:15:00|8747|8741|8745|8739|8753|8747|8745|8739|520
1752556800000|2025-07-15 05:20:00|8744|8738|8750|8744|8758|8752|8743|8737|600
1752557100000|2025-07-15 05:25:00|8751|8745|8760|8754|8761|8755|8749|8743|635
1752557400000|2025-07-15 05:30:00|8761|8755|8766|8760|8770|8764|8757|8751|864
1752557700000|2025-07-15 05:35:00|8767|8761|8770|8764|8776|8770|8762|8756|572
1752558000000|2025-07-15 05:40:00|8769|8763|8782|8776|8782|8776|8769|8763|858
1752558300000|2025-07-15 05:45:00|8783|8777|8786|8780|8789|8783|8781|8775|858
1752558600000|2025-07-15 05:50:00|8787|8781|8776|8770|8791|8785|8772|8766|701
1752558900000|2025-07-15 05:55:00|8777|8771|8771|8765|8781|8775|8767|8761|686
1752559200000|2025-07-15 06:00:00|8772|8766|8793|8787|8795|8789|8771|8765|914
1752559500000|2025-07-15 06:05:00|8794|8788|8809|8803|8816|8810|8794|8788|858
1752559800000|2025-07-15 06:10:00|8808|8802|8794|8788|8809|8803|8794|8788|1515
1752560100000|2025-07-15 06:15:00|8795|8789|8818|8812|8820|8814|8791|8785|1100
1752560400000|2025-07-15 06:20:00|8817|8811|8808|8802|8821|8815|8806|8800|1341
1752560700000|2025-07-15 06:25:00|8807|8801|8831|8825|8832|8826|8807|8801|817
1752561000000|2025-07-15 06:30:00|8830|8824|8827|8821|8840|8834|8823|8817|1280
1752561300000|2025-07-15 06:35:00|8828|8822|8822|8816|8835|8829|8818|8812|1189
1752561600000|2025-07-15 06:40:00|8823|8817|8810|8804|8823|8817|8809|8803|947
1752561900000|2025-07-15 06:45:00|8809|8803|8799|8793|8811|8805|8795|8789|884
1752562200000|2025-07-15 06:50:00|8800|8794|8800|8794|8805|8799|8796|8790|890
1752562500000|2025-07-15 06:55:00|8799|8793|8808|8802|8810|8804|8796|8790|895
1752562800000|2025-07-15 07:00:00|8809|8803|8826|8820|8828|8822|8809|8803|731
1752563100000|2025-07-15 07:05:00|8827|8821|8820|8814|8827|8821|8817|8811|609
1752563400000|2025-07-15 07:10:00|8819|8813|8824|8818|8826|8820|8814|8808|766
1752563700000|2025-07-15 07:15:00|8825|8819|8832|8826|8833|8827|8824|8818|749
1752564000000|2025-07-15 07:20:00|8833|8827|8832|8826|8841|8835|8830|8824|794
1752564300000|2025-07-15 07:25:00|8831|8825|8832|8826|8833|8827|8825|8819|990
1752564600000|2025-07-15 07:30:00|8834|8828|8847|8841|8849|8843|8833|8827|1981
1752564900000|2025-07-15 07:35:00|8848|8842|8865|8859|8876|8870|8845|8839|1964
1752565200000|2025-07-15 07:40:00|8864|8858|8863|8857|8867|8861|8854|8848|1642
1752565500000|2025-07-15 07:45:00|8862|8856|8853|8847|8866|8860|8848|8842|1836
1752565800000|2025-07-15 07:50:00|8854|8848|8862|8856|8865|8859|8852|8846|2150
1752566100000|2025-07-15 07:55:00|8863|8857|8858|8852|8864|8858|8857|8851|2367
1752566400000|2025-07-15 08:00:00|8857|8851|8870|8864|8872|8866|8852|8846|2459
1752566700000|2025-07-15 08:05:00|8871|8865|8874|8868|8878|8872|8868|8862|2885
1752567000000|2025-07-15 08:10:00|8875|8869|8864|8858|8876|8870|8864|8858|2010
1752567300000|2025-07-15 08:15:00|8865|8859|8858|8852|8867|8861|8857|8851|1138
1752567600000|2025-07-15 08:20:00|8857|8851|8852|8846|8859|8853|8851|8845|1167
1752567900000|2025-07-15 08:25:00|8853|8847|8854|8848|8858|8852|8848|8842|941
1752568200000|2025-07-15 08:30:00|8859|8841|8857.9|8839.9|8859.8|8841.8|8855.1|8837.1|0
1752568500000|2025-07-15 08:35:00|8857.7|8839.7|8858.5|8840.5|8859.1|8841.1|8856.9|8838.9|0
1752568800000|2025-07-15 08:40:00|8858.4|8840.4|8857.9|8839.9|8858.6|8840.6|8857.5|8839.5|0
1752569100000|2025-07-15 08:45:00|8857.8|8839.8|8858.5|8840.5|8858.7|8840.7|8857.8|8839.8|0
1752569400000|2025-07-15 08:50:00|8858.7|8840.7|8856.9|8838.9|8858.7|8840.7|8856.9|8838.9|0
1752569700000|2025-07-15 08:55:00|8857.1|8839.1|8856.5|8838.5|8857.5|8839.5|8856.2|8838.2|0
1752570000000|2025-07-15 09:00:00|8856.4|8838.4|8856.1|8838.1|8856.9|8838.9|8855.4|8837.4|0
1752570300000|2025-07-15 09:05:00|8856|8838|8857.3|8839.3|8857.5|8839.5|8855.8|8837.8|0
1752570600000|2025-07-15 09:10:00|8857.4|8839.4|8857.7|8839.7|8858.2|8840.2|8857.1|8839.1|0
1752570900000|2025-07-15 09:15:00|8857.8|8839.8|8852|8846|8857.9|8851|8848.5|8839.8|187
1752571200000|2025-07-15 09:20:00|8852.5|8846.5|8853.5|8847.5|8853.5|8847.5|8851.5|8845.5|61
1752571500000|2025-07-15 09:25:00|8853|8847|8858|8852|8858|8852|8853|8847|101
1752571800000|2025-07-15 09:30:00|8858.5|8852.5|8851.5|8845.5|8858.5|8852.5|8851.5|8845.5|109
1752572100000|2025-07-15 09:35:00|8852.5|8846.5|8858.5|8852.5|8858.5|8852.5|8849|8843|84
1752572400000|2025-07-15 09:40:00|8859|8853|8854.5|8848.5|8859|8853|8854.5|8848.5|88
1752572700000|2025-07-15 09:45:00|8855|8849|8853.5|8847.5|8856.5|8850.5|8853|8847|98
1752573000000|2025-07-15 09:50:00|8854|8848|8853.5|8847.5|8854.5|8848.5|8850|8844|107
1752573300000|2025-07-15 09:55:00|8854|8848|8855.5|8849.5|8856.5|8850.5|8852|8846|74
1752573600000|2025-07-15 10:00:00|8855|8849|8850.5|8844.5|8855.5|8849.5|8850|8844|145
1752573900000|2025-07-15 10:05:00|8850|8844|8852.5|8846.5|8852.5|8846.5|8849|8843|124
1752574200000|2025-07-15 10:10:00|8853|8847|8851.5|8845.5|8853.5|8847.5|8850.5|8844.5|129
1752574500000|2025-07-15 10:15:00|8850.5|8844.5|8850.5|8844.5|8851.5|8845.5|8849.5|8843.5|62
1752574800000|2025-07-15 10:20:00|8851|8845|8849.5|8843.5|8851.5|8845.5|8849|8843|87
1752575100000|2025-07-15 10:25:00|8849|8843|8848|8842|8850|8844|8847|8841|49
1752575400000|2025-07-15 10:30:00|8848.5|8842.5|8846.5|8840.5|8850.5|8844.5|8846|8840|116
1752575700000|2025-07-15 10:35:00|8847|8841|8844.5|8838.5|8848.5|8842.5|8844.5|8838.5|74
1752576000000|2025-07-15 10:40:00|8845|8839|8844.5|8838.5|8846|8840|8843.5|8837.5|70
1752576300000|2025-07-15 10:45:00|8845|8839|8845|8839|8845.5|8839.5|8840.5|8834.5|52
1752576600000|2025-07-15 10:50:00|8844.5|8838.5|8846|8840|8846.5|8840.5|8844|8838|73
1752576900000|2025-07-15 10:55:00|8845.5|8839.5|8848|8842|8848.5|8842.5|8845.5|8839.5|40
1752577200000|2025-07-15 11:00:00|8847.5|8841.5|8843.5|8837.5|8849|8843|8843|8837|50
1752577500000|2025-07-15 11:05:00|8844.5|8838.5|8845.5|8839.5|8847.5|8841.5|8843|8837|62
1752577800000|2025-07-15 11:10:00|8845|8839|8849.5|8843.5|8850.5|8844.5|8844.5|8838.5|235
1752578100000|2025-07-15 11:15:00|8849|8843|8848.5|8842.5|8851|8845|8847.5|8841.5|21
1752578400000|2025-07-15 11:20:00|8849|8843|8850.5|8844.5|8850.5|8844.5|8847|8841|48
1752578700000|2025-07-15 11:25:00|8850|8844|8846.5|8840.5|8850.5|8844.5|8846.5|8840.5|14
1752579000000|2025-07-15 11:30:00|8846|8840|8848.5|8842.5|8848.5|8842.5|8845.5|8839.5|20
1752579300000|2025-07-15 11:35:00|8848|8842|8845.5|8839.5|8848|8842|8845.5|8839.5|2
1752579600000|2025-07-15 11:40:00|8846|8840|8848.5|8842.5|8850|8844|8845.5|8839.5|40
1752579900000|2025-07-15 11:45:00|8848|8842|8845.5|8839.5|8848|8842|8844.5|8838.5|52
1752580200000|2025-07-15 11:50:00|8845|8839|8844.5|8838.5|8845.5|8839.5|8843.5|8837.5|18
1752580500000|2025-07-15 11:55:00|8844|8838|8845.5|8839.5|8846|8840|8844|8838|19
1752580800000|2025-07-15 12:00:00|8846.5|8840.5|8851|8845|8851.5|8845.5|8844.5|8838.5|98
1752581100000|2025-07-15 12:05:00|8851.5|8845.5|8849.5|8843.5|8852.5|8846.5|8848.5|8842.5|50
1752581400000|2025-07-15 12:10:00|8850.5|8844.5|8855.5|8849.5|8855.5|8849.5|8849.5|8843.5|60
1752581700000|2025-07-15 12:15:00|8855|8849|8853|8847|8855.5|8849.5|8851.5|8845.5|27
1752582000000|2025-07-15 12:20:00|8853.5|8847.5|8853.5|8847.5|8853.5|8847.5|8850.5|8844.5|36
1752582300000|2025-07-15 12:25:00|8853|8847|8851|8845|8854.5|8848.5|8848|8842|116
1752582600000|2025-07-15 12:30:00|8852|8846|8858|8852|8865|8859|8851.5|8845.5|293
1752582900000|2025-07-15 12:35:00|8857.5|8851.5|8848|8842|8858.5|8852.5|8848|8842|184
1752583200000|2025-07-15 12:40:00|8848.5|8842.5|8850.5|8844.5|8853.5|8847.5|8847|8841|124
1752583500000|2025-07-15 12:45:00|8851.5|8845.5|8851.5|8845.5|8852.5|8846.5|8847.5|8841.5|49
1752583800000|2025-07-15 12:50:00|8851|8845|8852.5|8846.5|8852.5|8846.5|8849.5|8843.5|56
1752584100000|2025-07-15 12:55:00|8853|8847|8857.5|8851.5|8860.5|8854.5|8853|8847|89
1752584400000|2025-07-15 13:00:00|8858|8852|8856.5|8850.5|8859.5|8853.5|8854|8848|65
1752584700000|2025-07-15 13:05:00|8857|8851|8854|8848|8860.5|8854.5|8853.5|8847.5|33
1752585000000|2025-07-15 13:10:00|8854.5|8848.5|8858|8852|8859.5|8853.5|8852.5|8846.5|47
1752585300000|2025-07-15 13:15:00|8858.5|8852.5|8859|8853|8862.5|8856.5|8856.5|8850.5|71
1752585600000|2025-07-15 13:20:00|8859.5|8853.5|8861.5|8855.5|8862.5|8856.5|8855|8849|64
1752585900000|2025-07-15 13:25:00|8861|8855|8859|8853|8862.5|8856.5|8855|8849|88
1752586200000|2025-07-15 13:30:00|8859.5|8853.5|8841.5|8835.5|8878|8872|8839|8833|1570
1752586500000|2025-07-15 13:35:00|8842|8836|8840.5|8834.5|8852|8846|8829.5|8823.5|987
1752586800000|2025-07-15 13:40:00|8841|8835|8826.5|8820.5|8842|8836|8825.5|8819.5|855
1752587100000|2025-07-15 13:45:00|8825.5|8819.5|8821|8815|8827.5|8821.5|8815.5|8809.5|520
1752587400000|2025-07-15 13:50:00|8820.5|8814.5|8821.5|8815.5|8823.5|8817.5|8810.5|8804.5|453
1752587700000|2025-07-15 13:55:00|8820.5|8814.5|8824.5|8818.5|8826.5|8820.5|8819.5|8813.5|312
1752588000000|2025-07-15 14:00:00|8825|8819|8819|8813|8827|8821|8815.5|8809.5|223
1752588300000|2025-07-15 14:05:00|8819.5|8813.5|8826.5|8820.5|8828.5|8822.5|8819|8813|172
1752588600000|2025-07-15 14:10:00|8827|8821|8834.5|8828.5|8837.5|8831.5|8824.5|8818.5|320
1752588900000|2025-07-15 14:15:00|8834|8828|8836.5|8830.5|8838.5|8832.5|8830.5|8824.5|335
1752589200000|2025-07-15 14:20:00|8836|8830|8837.5|8831.5|8839.5|8833.5|8830.5|8824.5|322
1752589500000|2025-07-15 14:25:00|8837|8831|8846.5|8840.5|8849|8843|8834.5|8828.5|229
1752589800000|2025-07-15 14:30:00|8846|8840|8839.5|8833.5|8849.5|8843.5|8837|8831|161
1752590100000|2025-07-15 14:35:00|8840|8834|8838.5|8832.5|8846|8840|8834.5|8828.5|210
1752590400000|2025-07-15 14:40:00|8838|8832|8843.5|8837.5|8844|8838|8836.5|8830.5|204
1752590700000|2025-07-15 14:45:00|8844|8838|8847.5|8841.5|8848.5|8842.5|8843.5|8837.5|349
1752591000000|2025-07-15 14:50:00|8847|8841|8841.5|8835.5|8850.5|8844.5|8836.5|8830.5|225
1752591300000|2025-07-15 14:55:00|8841|8835|8827|8821|8841|8835|8826|8820|252
1752591600000|2025-07-15 15:00:00|8828|8822|8830|8824|8836|8830|8828|8822|121
1752591900000|2025-07-15 15:05:00|8829|8823|8844|8838|8845|8839|8829|8823|263
1752592200000|2025-07-15 15:10:00|8843|8837|8845|8839|8848|8842|8841|8835|348
1752592500000|2025-07-15 15:15:00|8846|8840|8850|8844|8852|8846|8842|8836|659
1752592800000|2025-07-15 15:20:00|8851|8845|8852|8846|8853|8847|8849|8843|442
1752593100000|2025-07-15 15:25:00|8851|8845|8848|8842|8856|8850|8847|8841|790
1752593400000|2025-07-15 15:30:00|8849|8843|8839|8833|8851|8845|8838|8832|309
1752593700000|2025-07-15 15:35:00|8840|8834|8843|8837|8844|8838|8837|8831|415
1752594000000|2025-07-15 15:40:00|8844|8838|8848|8842|8849|8843|8842|8836|230
1752594300000|2025-07-15 15:45:00|8847|8841|8854|8848|8856|8850|8847|8841|231
1752594600000|2025-07-15 15:50:00|8853|8847|8848|8842|8853|8847|8848|8842|138
1752594900000|2025-07-15 15:55:00|8847|8841|8846|8840|8847|8841|8844|8838|118
1752595200000|2025-07-15 16:00:00|8847|8841|8848|8842|8849|8843|8846|8840|164
1752595500000|2025-07-15 16:05:00|8849|8843|8841|8835|8850|8844|8841|8835|151
1752595800000|2025-07-15 16:10:00|8840|8834|8848|8842|8849|8843|8839|8833|137
1752596100000|2025-07-15 16:15:00|8847|8841|8858|8852|8863|8857|8846|8840|317
1752596400000|2025-07-15 16:20:00|8857|8851|8859|8853|8862|8856|8856|8850|301
1752596700000|2025-07-15 16:25:00|8860|8854|8861|8855|8861|8855|8857|8851|172
1752597000000|2025-07-15 16:30:00|8862|8856|8864|8858|8866|8860|8862|8856|102
1752597300000|2025-07-15 16:35:00|8863|8857|8870|8864|8871|8865|8863|8857|199
1752597600000|2025-07-15 16:40:00|8871|8865|8878|8872|8878|8872|8868|8862|287
1752597900000|2025-07-15 16:45:00|8876|8870|8881|8875|8886|8880|8876|8870|518
1752598200000|2025-07-15 16:50:00|8882|8876|8883|8877|8886|8880|8878|8872|262
1752598500000|2025-07-15 16:55:00|8885|8879|8877|8871|8885|8879|8873|8867|140
1752598800000|2025-07-15 17:00:00|8876|8870|8883|8877|8884|8878|8876|8870|268
1752599100000|2025-07-15 17:05:00|8882|8876|8888|8882|8893|8887|8882|8876|334
1752599400000|2025-07-15 17:10:00|8889|8883|8890|8884|8895|8889|8887|8881|150
1752599700000|2025-07-15 17:15:00|8889|8883|8883|8877|8889|8883|8881|8875|169
1752600000000|2025-07-15 17:20:00|8882|8876|8881|8875|8884|8878|8881|8875|111
1752600300000|2025-07-15 17:25:00|8882|8876|8886|8880|8888|8882|8881|8875|99
1752600600000|2025-07-15 17:30:00|8887|8881|8889|8883|8890|8884|8885|8879|91
1752600900000|2025-07-15 17:35:00|8891|8885|8898|8892|8898|8892|8890|8884|112
1752601200000|2025-07-15 17:40:00|8897|8891|8894|8888|8899|8893|8893|8887|203
1752601500000|2025-07-15 17:45:00|8895|8889|8894|8888|8896|8890|8891|8885|141
1752601800000|2025-07-15 17:50:00|8895|8889|8898|8892|8898|8892|8894|8888|137
1752602100000|2025-07-15 17:55:00|8897|8891|8900|8894|8900|8894|8896|8890|106
1752602400000|2025-07-15 18:00:00|8899|8893|8900|8894|8900|8894|8898|8892|99
1752602700000|2025-07-15 18:05:00|8899|8893|8898|8892|8900|8894|8895|8889|213
1752603000000|2025-07-15 18:10:00|8897|8891|8899|8893|8900|8894|8897|8891|103
1752603300000|2025-07-15 18:15:00|8900|8894|8895|8889|8901|8895|8895|8889|233
1752603600000|2025-07-15 18:20:00|8896|8890|8900|8894|8901|8895|8894|8888|292
1752603900000|2025-07-15 18:25:00|8901|8895|8896|8890|8902|8896|8894|8888|211
1752604200000|2025-07-15 18:30:00|8897|8891|8899|8893|8900|8894|8896|8890|225
1752604500000|2025-07-15 18:35:00|8900|8894|8902|8896|8902|8896|8897|8891|194
1752604800000|2025-07-15 18:40:00|8903|8897|8906|8900|8906|8900|8900|8894|179
1752605100000|2025-07-15 18:45:00|8905|8899|8908|8902|8909|8903|8904|8898|452
1752605400000|2025-07-15 18:50:00|8907|8901|8905|8899|8910|8904|8905|8899|270
1752605700000|2025-07-15 18:55:00|8906|8900|8907.7|8889.7|8907.7|8901|8899|8889.6|257
1752606000000|2025-07-15 19:00:00|8907.6|8889.6|8911.1|8893.1|8913.3|8895.3|8904.4|8886.4|0
1752606300000|2025-07-15 19:05:00|8911|8893|8910.8|8892.8|8913.2|8895.2|8910.6|8892.6|0
1752606600000|2025-07-15 19:10:00|8910.7|8892.7|8913|8895|8913.2|8895.2|8908.6|8890.6|0
1752606900000|2025-07-15 19:15:00|8913.1|8895.1|8910.6|8892.6|8913.1|8895.1|8909.6|8891.6|0
1752607200000|2025-07-15 19:20:00|8910.5|8892.5|8908.8|8890.8|8911.5|8893.5|8908.5|8890.5|0
1752607500000|2025-07-15 19:25:00|8908.7|8890.7|8909|8891|8909.7|8891.7|8908.1|8890.1|0
1752607800000|2025-07-15 19:30:00|8909.1|8891.1|8908.9|8890.9|8909.8|8891.8|8907.2|8889.2|0
1752608100000|2025-07-15 19:35:00|8908.2|8890.2|8910.1|8892.1|8910.5|8892.5|8908.1|8890.1|0
1752608400000|2025-07-15 19:40:00|8910|8892|8914|8896|8914|8896|8910|8892|0
1752608700000|2025-07-15 19:45:00|8913.3|8895.3|8918.2|8900.2|8918.2|8900.2|8913.3|8895.3|0
1752609000000|2025-07-15 19:50:00|8918.3|8900.3|8912.7|8894.7|8919|8901|8912.6|8894.6|0
1752609300000|2025-07-15 19:55:00|8912.9|8894.9|8904.1|8886.1|8914.7|8896.7|8903.5|8885.5|0
1752609600000|2025-07-15 20:00:00|8903.7|8885.7|8900.3|8882.3|8905.6|8887.6|8899.4|8881.4|0
1752609900000|2025-07-15 20:05:00|8900.5|8882.5|8898.7|8880.7|8900.8|8882.8|8897.1|8879.1|0
1752610200000|2025-07-15 20:10:00|8898.8|8880.8|8896.9|8878.9|8899.5|8881.5|8896.2|8878.2|0
1752610500000|2025-07-15 20:15:00|8897.1|8879.1|8895.3|8877.3|8897.3|8879.3|8894.5|8876.5|0
1752610800000|2025-07-15 20:20:00|8895.1|8877.1|8894.7|8876.7|8896|8878|8893.6|8875.6|0
1752611100000|2025-07-15 20:25:00|8894.9|8876.9|8895.1|8877.1|8896.2|8878.2|8894.9|8876.9|0
1752611400000|2025-07-15 20:30:00|8895.3|8877.3|8895.3|8877.3|8895.8|8877.8|8892.7|8874.7|0
1752611700000|2025-07-15 20:35:00|8895.1|8877.1|8895.3|8877.3|8895.3|8877.3|8893.4|8875.4|0
1752612000000|2025-07-15 20:40:00|8895.1|8877.1|8894|8876|8895.6|8877.6|8894|8876|0
1752612300000|2025-07-15 20:45:00|8894.4|8876.4|8893.6|8875.6|8894.7|8876.7|8893.1|8875.1|0
1752612600000|2025-07-15 20:50:00|8893.8|8875.8|8894.7|8876.7|8894.7|8876.7|8892.7|8874.7|0
1752612900000|2025-07-15 20:55:00|8894.5|8876.5|8894.2|8876.2|8895.3|8877.3|8893.6|8875.6|0
1752613200000|2025-07-15 21:00:00|8894.5|8876.5|8894.1|8876.1|8894.8|8876.8|8894|8876|0
1752613500000|2025-07-15 21:05:00|8894.9|8876.9|8894.4|8876.4|8895.3|8877.3|8894.2|8876.2|0
1752613800000|2025-07-15 21:10:00|8894.3|8876.3|8894.4|8876.4|8894.6|8876.6|8894.2|8876.2|0
1752614100000|2025-07-15 21:15:00|8894.3|8876.3|8894.2|8876.2|8894.7|8876.7|8894.2|8876.2|0
1752614400000|2025-07-15 21:20:00|8894.3|8876.3|8894.7|8876.7|8894.8|8876.8|8894|8876|0
1752614700000|2025-07-15 21:25:00|8894.5|8876.5|8894.7|8876.7|8894.8|8876.8|8894.2|8876.2|0
1752615000000|2025-07-15 21:30:00|8894.9|8876.9|8894.6|8876.6|8894.9|8876.9|8894.5|8876.5|0
1752615300000|2025-07-15 21:35:00|8894.7|8876.7|8894.3|8876.3|8894.7|8876.7|8893.8|8875.8|0
1752615600000|2025-07-15 21:40:00|8894.1|8876.1|8894.2|8876.2|8894.2|8876.2|8893.7|8875.7|0
1752615900000|2025-07-15 21:45:00|8894.5|8876.5|8893.9|8875.9|8894.5|8876.5|8893.9|8875.9|0
1752616500000|2025-07-15 21:55:00|8894.2|8876.2|8893.7|8875.7|8894.2|8876.2|8893.7|8875.7|0
1752616800000|2025-07-15 22:00:00|8894.7|8876.7|8896.3|8878.3|8896.8|8878.8|8894.4|8876.4|0
1752617100000|2025-07-15 22:05:00|8896.6|8878.6|8894.4|8876.4|8896.8|8878.8|8894|8876|0
1752617400000|2025-07-15 22:10:00|8894.6|8876.6|8892|8874|8894.6|8876.6|8891.7|8873.7|0
1752617700000|2025-07-15 22:15:00|8892.1|8874.1|8890.8|8872.8|8892.6|8874.6|8890.6|8872.6|0
1752618000000|2025-07-15 22:20:00|8890.7|8872.7|8891.9|8873.9|8892.3|8874.3|8890.7|8872.7|0
1752618300000|2025-07-15 22:25:00|8891.8|8873.8|8892.4|8874.4|8893.5|8875.5|8891.7|8873.7|0
1752618600000|2025-07-15 22:30:00|8892|8874|8886.9|8868.9|8892.6|8874.6|8885.8|8867.8|0
1752618900000|2025-07-15 22:35:00|8887|8869|8887.6|8869.6|8888.9|8870.9|8887|8869|0
1752619200000|2025-07-15 22:40:00|8887.8|8869.8|8888.7|8870.7|8888.9|8870.9|8887.8|8869.8|0
1752619500000|2025-07-15 22:45:00|8888.6|8870.6|8890.1|8872.1|8890.3|8872.3|8886.8|8868.8|0
1752619800000|2025-07-15 22:50:00|8890.2|8872.2|8890.4|8872.4|8890.5|8872.5|8888.1|8870.1|0
1752620100000|2025-07-15 22:55:00|8890.5|8872.5|8891.2|8873.2|8891.6|8873.6|8890.5|8872.5|0
1752620400000|2025-07-15 23:00:00|8891.4|8873.4|8890.3|8872.3|8891.4|8873.4|8889.4|8871.4|0
1752620700000|2025-07-15 23:05:00|8890.2|8872.2|8890.6|8872.6|8891.2|8873.2|8889.8|8871.8|0
1752621000000|2025-07-15 23:10:00|8890.7|8872.7|8890.9|8872.9|8892|8874|8890.2|8872.2|0
1752621300000|2025-07-15 23:15:00|8891|8873|8889.7|8871.7|8891.1|8873.1|8889.3|8871.3|0
1752621600000|2025-07-15 23:20:00|8887.8|8869.8|8888.7|8870.7|8889.8|8871.8|8886.7|8868.7|0
1752621900000|2025-07-15 23:25:00|8888.9|8870.9|8888.5|8870.5|8889.6|8871.6|8888.1|8870.1|0
1752622200000|2025-07-15 23:30:00|8888.9|8870.9|8890.7|8872.7|8890.9|8872.9|8888.5|8870.5|0
1752622500000|2025-07-15 23:35:00|8890.9|8872.9|8891.4|8873.4|8891.8|8873.8|8890.8|8872.8|0
1752622800000|2025-07-15 23:40:00|8891.5|8873.5|8892|8874|8892|8874|8890.7|8872.7|0
1752623100000|2025-07-15 23:45:00|8892.1|8874.1|8893.3|8875.3|8893.8|8875.8|8892|8874|0
1752623400000|2025-07-15 23:50:00|8893.1|8875.1|8891.6|8873.6|8893.6|8875.6|8890.9|8872.9|0
1752623700000|2025-07-15 23:55:00|8891.7|8873.7|8892.5|8874.5|8892.7|8874.7|8891|8873|0
1752537600000|2025-07-15 00:00:00|8749|8731|8750.4|8732.4|8751|8733|8746.4|8728.4|0
1752537900000|2025-07-15 00:05:00|8750.3|8732.3|8749.9|8731.9|8750.5|8732.5|8749.3|8731.3|0
1752538200000|2025-07-15 00:10:00|8749.8|8731.8|8751.1|8733.1|8751.3|8733.3|8749.5|8731.5|0
1752538500000|2025-07-15 00:15:00|8750.9|8732.9|8750.3|8732.3|8751.3|8733.3|8749.7|8731.7|0
1752538800000|2025-07-15 00:20:00|8750.2|8732.2|8750|8732|8750.3|8732.3|8749.3|8731.3|0
1752539100000|2025-07-15 00:25:00|8749.9|8731.9|8749.7|8731.7|8750.2|8732.2|8749.4|8731.4|0
1752539400000|2025-07-15 00:30:00|8749.9|8731.9|8748.4|8730.4|8749.9|8731.9|8748.3|8730.3|0
1752539700000|2025-07-15 00:35:00|8748.5|8730.5|8748.9|8730.9|8749.6|8731.6|8748.2|8730.2|0
1752540000000|2025-07-15 00:40:00|8748.7|8730.7|8747.9|8729.9|8748.7|8730.7|8747.9|8729.9|0
1752540300000|2025-07-15 00:45:00|8748.1|8730.1|8748.2|8730.2|8748.5|8730.5|8747.6|8729.6|0
1752540600000|2025-07-15 00:50:00|8748|8730|8748.2|8730.2|8748.4|8730.4|8747.6|8729.6|0
1752540900000|2025-07-15 00:55:00|8748.1|8730.1|8748.1|8730.1|8748.2|8730.2|8747.7|8729.7|0
1752541200000|2025-07-15 01:00:00|8748|8730|8747|8729|8748|8730|8746.7|8728.7|0
1752541500000|2025-07-15 01:05:00|8746.9|8728.9|8752.4|8734.4|8752.6|8734.6|8746.8|8728.8|0
1752541800000|2025-07-15 01:10:00|8752.5|8734.5|8752.4|8734.4|8752.7|8734.7|8752.1|8734.1|0
1752542100000|2025-07-15 01:15:00|8751.3|8745.3|8764.3|8758.3|8768.3|8762.3|8745.3|8739.3|934
1752542400000|2025-07-15 01:20:00|8765.3|8759.3|8768.3|8762.3|8774.3|8768.3|8761.3|8755.3|385
1752542700000|2025-07-15 01:25:00|8767.3|8761.3|8765.3|8759.3|8767.3|8761.3|8762.3|8756.3|314
1752543000000|2025-07-15 01:30:00|8761.3|8755.3|8787.3|8781.3|8809.3|8803.3|8759.3|8753.3|2713
1752543300000|2025-07-15 01:35:00|8789.3|8783.3|8832.3|8826.3|8833.3|8827.3|8781.3|8775.3|2453
1752543600000|2025-07-15 01:40:00|8833.3|8827.3|8833.3|8827.3|8840.3|8834.3|8819.3|8813.3|2151
1752543900000|2025-07-15 01:45:00|8835.3|8829.3|8836.3|8830.3|8847.3|8841.3|8829.3|8823.3|1775
1752544200000|2025-07-15 01:50:00|8837.3|8831.3|8861.3|8855.3|8862.3|8856.3|8836.3|8830.3|2066
1752544500000|2025-07-15 01:55:00|8860.3|8854.3|8856.3|8850.3|8871.3|8865.3|8852.3|8846.3|1989
1752544800000|2025-07-15 02:00:00|8857.3|8851.3|8864.3|8858.3|8870.3|8864.3|8856.3|8850.3|1844
1752545100000|2025-07-15 02:05:00|8865.3|8859.3|8831.3|8825.3|8869.3|8863.3|8830.3|8824.3|2427
1752545400000|2025-07-15 02:10:00|8832.3|8826.3|8791.3|8785.3|8832.3|8826.3|8790.3|8784.3|2014
1752545700000|2025-07-15 02:15:00|8790.3|8784.3|8787.3|8781.3|8794.3|8788.3|8776.3|8770.3|2149
1752546000000|2025-07-15 02:20:00|8786.3|8780.3|8806.3|8800.3|8811.3|8805.3|8785.3|8779.3|1160
1752546300000|2025-07-15 02:25:00|8805.3|8799.3|8807.3|8801.3|8808.3|8802.3|8789.3|8783.3|907
1752546600000|2025-07-15 02:30:00|8805.3|8799.3|8800.3|8794.3|8806.3|8800.3|8787.3|8781.3|1024
1752546900000|2025-07-15 02:35:00|8798.3|8792.3|8800.3|8794.3|8803.3|8797.3|8790.3|8784.3|545
1752547200000|2025-07-15 02:40:00|8798.3|8792.3|8780.3|8774.3|8798.3|8792.3|8780.3|8774.3|534
1752547500000|2025-07-15 02:45:00|8779.3|8773.3|8762.3|8756.3|8781.3|8775.3|8762.3|8756.3|1122
1752547800000|2025-07-15 02:50:00|8761.3|8755.3|8751.3|8745.3|8765.3|8759.3|8747.3|8741.3|1904
1752548100000|2025-07-15 02:55:00|8750.3|8744.3|8754.3|8748.3|8754.3|8748.3|8741.3|8735.3|1047
1752548400000|2025-07-15 03:00:00|8753.3|8747.3|8739.3|8733.3|8755.3|8749.3|8733.3|8727.3|1004
1752548700000|2025-07-15 03:05:00|8738.3|8732.3|8722.3|8716.3|8745.3|8739.3|8721.3|8715.3|902
1752549000000|2025-07-15 03:10:00|8720.3|8714.3|8702.3|8696.3|8721.3|8715.3|8697.3|8691.3|2813
1752549300000|2025-07-15 03:15:00|8703.3|8697.3|8703.3|8697.3|8718.3|8712.3|8693.3|8687.3|1084
1752549600000|2025-07-15 03:20:00|8702.3|8696.3|8712.3|8706.3|8712.3|8706.3|8694.3|8688.3|827
1752549900000|2025-07-15 03:25:00|8711.3|8705.3|8729.3|8723.3|8730.3|8724.3|8708.3|8702.3|1560
1752550200000|2025-07-15 03:30:00|8728.3|8722.3|8733.3|8727.3|8741.3|8735.3|8728.3|8722.3|1055
1752550500000|2025-07-15 03:35:00|8732.3|8726.3|8736.3|8730.3|8738.3|8732.3|8729.3|8723.3|433
1752550800000|2025-07-15 03:40:00|8738.3|8732.3|8738.3|8732.3|8744.3|8738.3|8737.3|8731.3|560
1752551100000|2025-07-15 03:45:00|8739.3|8733.3|8733.3|8727.3|8741.3|8735.3|8732.3|8726.3|392
1752551400000|2025-07-15 03:50:00|8734.3|8728.3|8734.3|8728.3|8739.3|8733.3|8732.3|8726.3|311
1752551700000|2025-07-15 03:55:00|8733.3|8727.3|8735.3|8729.3|8738.3|8732.3|8732.3|8726.3|337
1752552000000|2025-07-15 04:00:00|8742.3|8724.3|8742.5|8724.5|8742.9|8724.9|8742|8724|0
1752552300000|2025-07-15 04:05:00|8742.4|8724.4|8742.5|8724.5|8742.6|8724.6|8741.8|8723.8|0
1752552600000|2025-07-15 04:10:00|8742.7|8724.7|8742.7|8724.7|8743|8725|8742.1|8724.1|0
1752552900000|2025-07-15 04:15:00|8742.6|8724.6|8743.1|8725.1|8743.5|8725.5|8742.3|8724.3|0
1752553200000|2025-07-15 04:20:00|8743.2|8725.2|8744.1|8726.1|8744.4|8726.4|8743.2|8725.2|0
1752553500000|2025-07-15 04:25:00|8743.9|8725.9|8744.2|8726.2|8744.3|8726.3|8743.1|8725.1|0
1752553800000|2025-07-15 04:30:00|8744.1|8726.1|8744.9|8726.9|8744.9|8726.9|8744|8726|0
1752554100000|2025-07-15 04:35:00|8745.1|8727.1|8746.8|8728.8|8747.3|8729.3|8744.7|8726.7|0
1752554400000|2025-07-15 04:40:00|8746.9|8728.9|8745.8|8727.8|8747.1|8729.1|8745.6|8727.6|0
1752554700000|2025-07-15 04:45:00|8745.7|8727.7|8747.3|8729.3|8747.9|8729.9|8745|8727|0
1752555000000|2025-07-15 04:50:00|8747.2|8729.2|8746.5|8728.5|8747.6|8729.6|8745.9|8727.9|0
1752555300000|2025-07-15 04:55:00|8746.2|8728.2|8747.5|8729.5|8748.1|8730.1|8746|8728|6
1752555600000|2025-07-15 05:00:00|8739|8733|8733|8727|8749|8743|8728|8722|1256
1752555900000|2025-07-15 05:05:00|8734|8728|8744|8738|8749|8743|8728|8722|523
1752556200000|2025-07-15 05:10:00|8743|8737|8748|8742|8749|8743|8733|8727|352
1752556500000|2025-07-15 05:15:00|8747|8741|8745|8739|8753|8747|8745|8739|520
1752556800000|2025-07-15 05:20:00|8744|8738|8750|8744|8758|8752|8743|8737|600
1752557100000|2025-07-15 05:25:00|8751|8745|8760|8754|8761|8755|8749|8743|635
1752557400000|2025-07-15 05:30:00|8761|8755|8766|8760|8770|8764|8757|8751|864
1752557700000|2025-07-15 05:35:00|8767|8761|8770|8764|8776|8770|8762|8756|572
1752558000000|2025-07-15 05:40:00|8769|8763|8782|8776|8782|8776|8769|8763|858
1752558300000|2025-07-15 05:45:00|8783|8777|8786|8780|8789|8783|8781|8775|858
1752558600000|2025-07-15 05:50:00|8787|8781|8776|8770|8791|8785|8772|8766|701
1752558900000|2025-07-15 05:55:00|8777|8771|8771|8765|8781|8775|8767|8761|686
1752559200000|2025-07-15 06:00:00|8772|8766|8793|8787|8795|8789|8771|8765|914
1752559500000|2025-07-15 06:05:00|8794|8788|8809|8803|8816|8810|8794|8788|858
1752559800000|2025-07-15 06:10:00|8808|8802|8794|8788|8809|8803|8794|8788|1515
1752560100000|2025-07-15 06:15:00|8795|8789|8818|8812|8820|8814|8791|8785|1100
1752560400000|2025-07-15 06:20:00|8817|8811|8808|8802|8821|8815|8806|8800|1341
1752560700000|2025-07-15 06:25:00|8807|8801|8831|8825|8832|8826|8807|8801|817
1752561000000|2025-07-15 06:30:00|8830|8824|8827|8821|8840|8834|8823|8817|1280
1752561300000|2025-07-15 06:35:00|8828|8822|8822|8816|8835|8829|8818|8812|1189
1752561600000|2025-07-15 06:40:00|8823|8817|8810|8804|8823|8817|8809|8803|947
1752561900000|2025-07-15 06:45:00|8809|8803|8799|8793|8811|8805|8795|8789|884
1752562200000|2025-07-15 06:50:00|8800|8794|8800|8794|8805|8799|8796|8790|890
1752562500000|2025-07-15 06:55:00|8799|8793|8808|8802|8810|8804|8796|8790|895
1752562800000|2025-07-15 07:00:00|8809|8803|8826|8820|8828|8822|8809|8803|731
1752563100000|2025-07-15 07:05:00|8827|8821|8820|8814|8827|8821|8817|8811|609
1752563400000|2025-07-15 07:10:00|8819|8813|8824|8818|8826|8820|8814|8808|766
1752563700000|2025-07-15 07:15:00|8825|8819|8832|8826|8833|8827|8824|8818|749
1752564000000|2025-07-15 07:20:00|8833|8827|8832|8826|8841|8835|8830|8824|794
1752564300000|2025-07-15 07:25:00|8831|8825|8832|8826|8833|8827|8825|8819|990
1752564600000|2025-07-15 07:30:00|8834|8828|8847|8841|8849|8843|8833|8827|1981
1752564900000|2025-07-15 07:35:00|8848|8842|8865|8859|8876|8870|8845|8839|1964
1752565200000|2025-07-15 07:40:00|8864|8858|8863|8857|8867|8861|8854|8848|1642
1752565500000|2025-07-15 07:45:00|8862|8856|8853|8847|8866|8860|8848|8842|1836
1752565800000|2025-07-15 07:50:00|8854|8848|8862|8856|8865|8859|8852|8846|2150
1752566100000|2025-07-15 07:55:00|8863|8857|8858|8852|8864|8858|8857|8851|2367
1752566400000|2025-07-15 08:00:00|8857|8851|8870|8864|8872|8866|8852|8846|2459
1752566700000|2025-07-15 08:05:00|8871|8865|8874|8868|8878|8872|8868|8862|2885
1752567000000|2025-07-15 08:10:00|8875|8869|8864|8858|8876|8870|8864|8858|2010
1752567300000|2025-07-15 08:15:00|8865|8859|8858|8852|8867|8861|8857|8851|1138
1752567600000|2025-07-15 08:20:00|8857|8851|8852|8846|8859|8853|8851|8845|1167
1752567900000|2025-07-15 08:25:00|8853|8847|8854|8848|8858|8852|8848|8842|941
1752568200000|2025-07-15 08:30:00|8859|8841|8857.9|8839.9|8859.8|8841.8|8855.1|8837.1|0
1752568500000|2025-07-15 08:35:00|8857.7|8839.7|8858.5|8840.5|8859.1|8841.1|8856.9|8838.9|0
1752568800000|2025-07-15 08:40:00|8858.4|8840.4|8857.9|8839.9|8858.6|8840.6|8857.5|8839.5|0
1752569100000|2025-07-15 08:45:00|8857.8|8839.8|8858.5|8840.5|8858.7|8840.7|8857.8|8839.8|0
1752569400000|2025-07-15 08:50:00|8858.7|8840.7|8856.9|8838.9|8858.7|8840.7|8856.9|8838.9|0
1752569700000|2025-07-15 08:55:00|8857.1|8839.1|8856.5|8838.5|8857.5|8839.5|8856.2|8838.2|0
1752570000000|2025-07-15 09:00:00|8856.4|8838.4|8856.1|8838.1|8856.9|8838.9|8855.4|8837.4|0
1752570300000|2025-07-15 09:05:00|8856|8838|8857.3|8839.3|8857.5|8839.5|8855.8|8837.8|0
1752570600000|2025-07-15 09:10:00|8857.4|8839.4|8857.7|8839.7|8858.2|8840.2|8857.1|8839.1|0
1752570900000|2025-07-15 09:15:00|8857.8|8839.8|8852|8846|8857.9|8851|8848.5|8839.8|187
1752571200000|2025-07-15 09:20:00|8852.5|8846.5|8853.5|8847.5|8853.5|8847.5|8851.5|8845.5|61
1752571500000|2025-07-15 09:25:00|8853|8847|8858|8852|8858|8852|8853|8847|101
1752571800000|2025-07-15 09:30:00|8858.5|8852.5|8851.5|8845.5|8858.5|8852.5|8851.5|8845.5|109
1752572100000|2025-07-15 09:35:00|8852.5|8846.5|8858.5|8852.5|8858.5|8852.5|8849|8843|84
1752572400000|2025-07-15 09:40:00|8859|8853|8854.5|8848.5|8859|8853|8854.5|8848.5|88
1752572700000|2025-07-15 09:45:00|8855|8849|8853.5|8847.5|8856.5|8850.5|8853|8847|98
1752573000000|2025-07-15 09:50:00|8854|8848|8853.5|8847.5|8854.5|8848.5|8850|8844|107
1752573300000|2025-07-15 09:55:00|8854|8848|8855.5|8849.5|8856.5|8850.5|8852|8846|74
1752573600000|2025-07-15 10:00:00|8855|8849|8850.5|8844.5|8855.5|8849.5|8850|8844|145
1752573900000|2025-07-15 10:05:00|8850|8844|8852.5|8846.5|8852.5|8846.5|8849|8843|124
1752574200000|2025-07-15 10:10:00|8853|8847|8851.5|8845.5|8853.5|8847.5|8850.5|8844.5|129
1752574500000|2025-07-15 10:15:00|8850.5|8844.5|8850.5|8844.5|8851.5|8845.5|8849.5|8843.5|62
1752574800000|2025-07-15 10:20:00|8851|8845|8849.5|8843.5|8851.5|8845.5|8849|8843|87
1752575100000|2025-07-15 10:25:00|8849|8843|8848|8842|8850|8844|8847|8841|49
1752575400000|2025-07-15 10:30:00|8848.5|8842.5|8846.5|8840.5|8850.5|8844.5|8846|8840|116
1752575700000|2025-07-15 10:35:00|8847|8841|8844.5|8838.5|8848.5|8842.5|8844.5|8838.5|74
1752576000000|2025-07-15 10:40:00|8845|8839|8844.5|8838.5|8846|8840|8843.5|8837.5|70
1752576300000|2025-07-15 10:45:00|8845|8839|8845|8839|8845.5|8839.5|8840.5|8834.5|52
1752576600000|2025-07-15 10:50:00|8844.5|8838.5|8846|8840|8846.5|8840.5|8844|8838|73
1752576900000|2025-07-15 10:55:00|8845.5|8839.5|8848|8842|8848.5|8842.5|8845.5|8839.5|40
1752577200000|2025-07-15 11:00:00|8847.5|8841.5|8843.5|8837.5|8849|8843|8843|8837|50
1752577500000|2025-07-15 11:05:00|8844.5|8838.5|8845.5|8839.5|8847.5|8841.5|8843|8837|62
1752577800000|2025-07-15 11:10:00|8845|8839|8849.5|8843.5|8850.5|8844.5|8844.5|8838.5|235
1752578100000|2025-07-15 11:15:00|8849|8843|8848.5|8842.5|8851|8845|8847.5|8841.5|21
1752578400000|2025-07-15 11:20:00|8849|8843|8850.5|8844.5|8850.5|8844.5|8847|8841|48
1752578700000|2025-07-15 11:25:00|8850|8844|8846.5|8840.5|8850.5|8844.5|8846.5|8840.5|14
1752579000000|2025-07-15 11:30:00|8846|8840|8848.5|8842.5|8848.5|8842.5|8845.5|8839.5|20
1752579300000|2025-07-15 11:35:00|8848|8842|8845.5|8839.5|8848|8842|8845.5|8839.5|2
1752579600000|2025-07-15 11:40:00|8846|8840|8848.5|8842.5|8850|8844|8845.5|8839.5|40
1752579900000|2025-07-15 11:45:00|8848|8842|8845.5|8839.5|8848|8842|8844.5|8838.5|52
1752580200000|2025-07-15 11:50:00|8845|8839|8844.5|8838.5|8845.5|8839.5|8843.5|8837.5|18
1752580500000|2025-07-15 11:55:00|8844|8838|8845.5|8839.5|8846|8840|8844|8838|19
1752580800000|2025-07-15 12:00:00|8846.5|8840.5|8851|8845|8851.5|8845.5|8844.5|8838.5|98
1752581100000|2025-07-15 12:05:00|8851.5|8845.5|8849.5|8843.5|8852.5|8846.5|8848.5|8842.5|50
1752581400000|2025-07-15 12:10:00|8850.5|8844.5|8855.5|8849.5|8855.5|8849.5|8849.5|8843.5|60
1752581700000|2025-07-15 12:15:00|8855|8849|8853|8847|8855.5|8849.5|8851.5|8845.5|27
1752582000000|2025-07-15 12:20:00|8853.5|8847.5|8853.5|8847.5|8853.5|8847.5|8850.5|8844.5|36
1752582300000|2025-07-15 12:25:00|8853|8847|8851|8845|8854.5|8848.5|8848|8842|116
1752582600000|2025-07-15 12:30:00|8852|8846|8858|8852|8865|8859|8851.5|8845.5|293
1752582900000|2025-07-15 12:35:00|8857.5|8851.5|8848|8842|8858.5|8852.5|8848|8842|184
1752583200000|2025-07-15 12:40:00|8848.5|8842.5|8850.5|8844.5|8853.5|8847.5|8847|8841|124
1752583500000|2025-07-15 12:45:00|8851.5|8845.5|8851.5|8845.5|8852.5|8846.5|8847.5|8841.5|49
1752583800000|2025-07-15 12:50:00|8851|8845|8852.5|8846.5|8852.5|8846.5|8849.5|8843.5|56
1752584100000|2025-07-15 12:55:00|8853|8847|8857.5|8851.5|8860.5|8854.5|8853|8847|89
1752584400000|2025-07-15 13:00:00|8858|8852|8856.5|8850.5|8859.5|8853.5|8854|8848|65
1752584700000|2025-07-15 13:05:00|8857|8851|8854|8848|8860.5|8854.5|8853.5|8847.5|33
1752585000000|2025-07-15 13:10:00|8854.5|8848.5|8858|8852|8859.5|8853.5|8852.5|8846.5|47
1752585300000|2025-07-15 13:15:00|8858.5|8852.5|8859|8853|8862.5|8856.5|8856.5|8850.5|71
1752585600000|2025-07-15 13:20:00|8859.5|8853.5|8861.5|8855.5|8862.5|8856.5|8855|8849|64
1752585900000|2025-07-15 13:25:00|8861|8855|8859|8853|8862.5|8856.5|8855|8849|88
1752586200000|2025-07-15 13:30:00|8859.5|8853.5|8841.5|8835.5|8878|8872|8839|8833|1570
1752586500000|2025-07-15 13:35:00|8842|8836|8840.5|8834.5|8852|8846|8829.5|8823.5|987
1752586800000|2025-07-15 13:40:00|8841|8835|8826.5|8820.5|8842|8836|8825.5|8819.5|855
1752587100000|2025-07-15 13:45:00|8825.5|8819.5|8821|8815|8827.5|8821.5|8815.5|8809.5|520
1752587400000|2025-07-15 13:50:00|8820.5|8814.5|8821.5|8815.5|8823.5|8817.5|8810.5|8804.5|453
1752587700000|2025-07-15 13:55:00|8820.5|8814.5|8824.5|8818.5|8826.5|8820.5|8819.5|8813.5|312
1752588000000|2025-07-15 14:00:00|8825|8819|8819|8813|8827|8821|8815.5|8809.5|223
1752588300000|2025-07-15 14:05:00|8819.5|8813.5|8826.5|8820.5|8828.5|8822.5|8819|8813|172
1752588600000|2025-07-15 14:10:00|8827|8821|8834.5|8828.5|8837.5|8831.5|8824.5|8818.5|320
1752588900000|2025-07-15 14:15:00|8834|8828|8836.5|8830.5|8838.5|8832.5|8830.5|8824.5|335
1752589200000|2025-07-15 14:20:00|8836|8830|8837.5|8831.5|8839.5|8833.5|8830.5|8824.5|322
1752589500000|2025-07-15 14:25:00|8837|8831|8846.5|8840.5|8849|8843|8834.5|8828.5|229
1752589800000|2025-07-15 14:30:00|8846|8840|8839.5|8833.5|8849.5|8843.5|8837|8831|161
1752590100000|2025-07-15 14:35:00|8840|8834|8838.5|8832.5|8846|8840|8834.5|8828.5|210
1752590400000|2025-07-15 14:40:00|8838|8832|8843.5|8837.5|8844|8838|8836.5|8830.5|204
1752590700000|2025-07-15 14:45:00|8844|8838|8847.5|8841.5|8848.5|8842.5|8843.5|8837.5|349
1752591000000|2025-07-15 14:50:00|8847|8841|8841.5|8835.5|8850.5|8844.5|8836.5|8830.5|225
1752591300000|2025-07-15 14:55:00|8841|8835|8827|8821|8841|8835|8826|8820|252
1752591600000|2025-07-15 15:00:00|8828|8822|8830|8824|8836|8830|8828|8822|121
1752591900000|2025-07-15 15:05:00|8829|8823|8844|8838|8845|8839|8829|8823|263
1752592200000|2025-07-15 15:10:00|8843|8837|8845|8839|8848|8842|8841|8835|348
1752592500000|2025-07-15 15:15:00|8846|8840|8850|8844|8852|8846|8842|8836|659
1752592800000|2025-07-15 15:20:00|8851|8845|8852|8846|8853|8847|8849|8843|442
1752593100000|2025-07-15 15:25:00|8851|8845|8848|8842|8856|8850|8847|8841|790
1752593400000|2025-07-15 15:30:00|8849|8843|8839|8833|8851|8845|8838|8832|309
1752593700000|2025-07-15 15:35:00|8840|8834|8843|8837|8844|8838|8837|8831|415
1752594000000|2025-07-15 15:40:00|8844|8838|8848|8842|8849|8843|8842|8836|230
1752594300000|2025-07-15 15:45:00|8847|8841|8854|8848|8856|8850|8847|8841|231
1752594600000|2025-07-15 15:50:00|8853|8847|8848|8842|8853|8847|8848|8842|138
1752594900000|2025-07-15 15:55:00|8847|8841|8846|8840|8847|8841|8844|8838|118
1752595200000|2025-07-15 16:00:00|8847|8841|8848|8842|8849|8843|8846|8840|164
1752595500000|2025-07-15 16:05:00|8849|8843|8841|8835|8850|8844|8841|8835|151
1752595800000|2025-07-15 16:10:00|8840|8834|8848|8842|8849|8843|8839|8833|137
1752596100000|2025-07-15 16:15:00|8847|8841|8858|8852|8863|8857|8846|8840|317
1752596400000|2025-07-15 16:20:00|8857|8851|8859|8853|8862|8856|8856|8850|301
1752596700000|2025-07-15 16:25:00|8860|8854|8861|8855|8861|8855|8857|8851|172
1752597000000|2025-07-15 16:30:00|8862|8856|8864|8858|8866|8860|8862|8856|102
1752597300000|2025-07-15 16:35:00|8863|8857|8870|8864|8871|8865|8863|8857|199
1752597600000|2025-07-15 16:40:00|8871|8865|8878|8872|8878|8872|8868|8862|287
1752597900000|2025-07-15 16:45:00|8876|8870|8881|8875|8886|8880|8876|8870|518
1752598200000|2025-07-15 16:50:00|8882|8876|8883|8877|8886|8880|8878|8872|262
1752598500000|2025-07-15 16:55:00|8885|8879|8877|8871|8885|8879|8873|8867|140
1752598800000|2025-07-15 17:00:00|8876|8870|8883|8877|8884|8878|8876|8870|268
1752599100000|2025-07-15 17:05:00|8882|8876|8888|8882|8893|8887|8882|8876|334
1752599400000|2025-07-15 17:10:00|8889|8883|8890|8884|8895|8889|8887|8881|150
1752599700000|2025-07-15 17:15:00|8889|8883|8883|8877|8889|8883|8881|8875|169
1752600000000|2025-07-15 17:20:00|8882|8876|8881|8875|8884|8878|8881|8875|111
1752600300000|2025-07-15 17:25:00|8882|8876|8886|8880|8888|8882|8881|8875|99
1752600600000|2025-07-15 17:30:00|8887|8881|8889|8883|8890|8884|8885|8879|91
1752600900000|2025-07-15 17:35:00|8891|8885|8898|8892|8898|8892|8890|8884|112
1752601200000|2025-07-15 17:40:00|8897|8891|8894|8888|8899|8893|8893|8887|203
1752601500000|2025-07-15 17:45:00|8895|8889|8894|8888|8896|8890|8891|8885|141
1752601800000|2025-07-15 17:50:00|8895|8889|8898|8892|8898|8892|8894|8888|137
1752602100000|2025-07-15 17:55:00|8897|8891|8900|8894|8900|8894|8896|8890|106
1752602400000|2025-07-15 18:00:00|8899|8893|8900|8894|8900|8894|8898|8892|99
1752602700000|2025-07-15 18:05:00|8899|8893|8898|8892|8900|8894|8895|8889|213
1752603000000|2025-07-15 18:10:00|8897|8891|8899|8893|8900|8894|8897|8891|103
1752603300000|2025-07-15 18:15:00|8900|8894|8895|8889|8901|8895|8895|8889|233
1752603600000|2025-07-15 18:20:00|8896|8890|8900|8894|8901|8895|8894|8888|292
1752603900000|2025-07-15 18:25:00|8901|8895|8896|8890|8902|8896|8894|8888|211
1752604200000|2025-07-15 18:30:00|8897|8891|8899|8893|8900|8894|8896|8890|225
1752604500000|2025-07-15 18:35:00|8900|8894|8902|8896|8902|8896|8897|8891|194
1752604800000|2025-07-15 18:40:00|8903|8897|8906|8900|8906|8900|8900|8894|179
1752605100000|2025-07-15 18:45:00|8905|8899|8908|8902|8909|8903|8904|8898|452
1752605400000|2025-07-15 18:50:00|8907|8901|8905|8899|8910|8904|8905|8899|270
1752605700000|2025-07-15 18:55:00|8906|8900|8907.7|8889.7|8907.7|8901|8899|8889.6|257
1752606000000|2025-07-15 19:00:00|8907.6|8889.6|8911.1|8893.1|8913.3|8895.3|8904.4|8886.4|0
1752606300000|2025-07-15 19:05:00|8911|8893|8910.8|8892.8|8913.2|8895.2|8910.6|8892.6|0
1752606600000|2025-07-15 19:10:00|8910.7|8892.7|8913|8895|8913.2|8895.2|8908.6|8890.6|0
1752606900000|2025-07-15 19:15:00|8913.1|8895.1|8910.6|8892.6|8913.1|8895.1|8909.6|8891.6|0
1752607200000|2025-07-15 19:20:00|8910.5|8892.5|8908.8|8890.8|8911.5|8893.5|8908.5|8890.5|0
1752607500000|2025-07-15 19:25:00|8908.7|8890.7|8909|8891|8909.7|8891.7|8908.1|8890.1|0
1752607800000|2025-07-15 19:30:00|8909.1|8891.1|8908.9|8890.9|8909.8|8891.8|8907.2|8889.2|0
1752608100000|2025-07-15 19:35:00|8908.2|8890.2|8910.1|8892.1|8910.5|8892.5|8908.1|8890.1|0
1752608400000|2025-07-15 19:40:00|8910|8892|8914|8896|8914|8896|8910|8892|0
1752608700000|2025-07-15 19:45:00|8913.3|8895.3|8918.2|8900.2|8918.2|8900.2|8913.3|8895.3|0
1752609000000|2025-07-15 19:50:00|8918.3|8900.3|8912.7|8894.7|8919|8901|8912.6|8894.6|0
1752609300000|2025-07-15 19:55:00|8912.9|8894.9|8904.1|8886.1|8914.7|8896.7|8903.5|8885.5|0
1752609600000|2025-07-15 20:00:00|8903.7|8885.7|8900.3|8882.3|8905.6|8887.6|8899.4|8881.4|0
1752609900000|2025-07-15 20:05:00|8900.5|8882.5|8898.7|8880.7|8900.8|8882.8|8897.1|8879.1|0
1752610200000|2025-07-15 20:10:00|8898.8|8880.8|8896.9|8878.9|8899.5|8881.5|8896.2|8878.2|0
1752610500000|2025-07-15 20:15:00|8897.1|8879.1|8895.3|8877.3|8897.3|8879.3|8894.5|8876.5|0
1752610800000|2025-07-15 20:20:00|8895.1|8877.1|8894.7|8876.7|8896|8878|8893.6|8875.6|0
1752611100000|2025-07-15 20:25:00|8894.9|8876.9|8895.1|8877.1|8896.2|8878.2|8894.9|8876.9|0
1752611400000|2025-07-15 20:30:00|8895.3|8877.3|8895.3|8877.3|8895.8|8877.8|8892.7|8874.7|0
1752611700000|2025-07-15 20:35:00|8895.1|8877.1|8895.3|8877.3|8895.3|8877.3|8893.4|8875.4|0
1752612000000|2025-07-15 20:40:00|8895.1|8877.1|8894|8876|8895.6|8877.6|8894|8876|0
1752612300000|2025-07-15 20:45:00|8894.4|8876.4|8893.6|8875.6|8894.7|8876.7|8893.1|8875.1|0
1752612600000|2025-07-15 20:50:00|8893.8|8875.8|8894.7|8876.7|8894.7|8876.7|8892.7|8874.7|0
1752612900000|2025-07-15 20:55:00|8894.5|8876.5|8894.2|8876.2|8895.3|8877.3|8893.6|8875.6|0
1752613200000|2025-07-15 21:00:00|8894.5|8876.5|8894.1|8876.1|8894.8|8876.8|8894|8876|0
1752613500000|2025-07-15 21:05:00|8894.9|8876.9|8894.4|8876.4|8895.3|8877.3|8894.2|8876.2|0
1752613800000|2025-07-15 21:10:00|8894.3|8876.3|8894.4|8876.4|8894.6|8876.6|8894.2|8876.2|0
1752614100000|2025-07-15 21:15:00|8894.3|8876.3|8894.2|8876.2|8894.7|8876.7|8894.2|8876.2|0
1752614400000|2025-07-15 21:20:00|8894.3|8876.3|8894.7|8876.7|8894.8|8876.8|8894|8876|0
1752614700000|2025-07-15 21:25:00|8894.5|8876.5|8894.7|8876.7|8894.8|8876.8|8894.2|8876.2|0
1752615000000|2025-07-15 21:30:00|8894.9|8876.9|8894.6|8876.6|8894.9|8876.9|8894.5|8876.5|0
1752615300000|2025-07-15 21:35:00|8894.7|8876.7|8894.3|8876.3|8894.7|8876.7|8893.8|8875.8|0
1752615600000|2025-07-15 21:40:00|8894.1|8876.1|8894.2|8876.2|8894.2|8876.2|8893.7|8875.7|0
1752615900000|2025-07-15 21:45:00|8894.5|8876.5|8893.9|8875.9|8894.5|8876.5|8893.9|8875.9|0
1752616500000|2025-07-15 21:55:00|8894.2|8876.2|8893.7|8875.7|8894.2|8876.2|8893.7|8875.7|0
1752616800000|2025-07-15 22:00:00|8894.7|8876.7|8896.3|8878.3|8896.8|8878.8|8894.4|8876.4|0
1752617100000|2025-07-15 22:05:00|8896.6|8878.6|8894.4|8876.4|8896.8|8878.8|8894|8876|0
1752617400000|2025-07-15 22:10:00|8894.6|8876.6|8892|8874|8894.6|8876.6|8891.7|8873.7|0
1752617700000|2025-07-15 22:15:00|8892.1|8874.1|8890.8|8872.8|8892.6|8874.6|8890.6|8872.6|0
1752618000000|2025-07-15 22:20:00|8890.7|8872.7|8891.9|8873.9|8892.3|8874.3|8890.7|8872.7|0
1752618300000|2025-07-15 22:25:00|8891.8|8873.8|8892.4|8874.4|8893.5|8875.5|8891.7|8873.7|0
1752618600000|2025-07-15 22:30:00|8892|8874|8886.9|8868.9|8892.6|8874.6|8885.8|8867.8|0
1752618900000|2025-07-15 22:35:00|8887|8869|8887.6|8869.6|8888.9|8870.9|8887|8869|0
1752619200000|2025-07-15 22:40:00|8887.8|8869.8|8888.7|8870.7|8888.9|8870.9|8887.8|8869.8|0
1752619500000|2025-07-15 22:45:00|8888.6|8870.6|8890.1|8872.1|8890.3|8872.3|8886.8|8868.8|0
1752619800000|2025-07-15 22:50:00|8890.2|8872.2|8890.4|8872.4|8890.5|8872.5|8888.1|8870.1|0
1752620100000|2025-07-15 22:55:00|8890.5|8872.5|8891.2|8873.2|8891.6|8873.6|8890.5|8872.5|0
1752620400000|2025-07-15 23:00:00|8891.4|8873.4|8890.3|8872.3|8891.4|8873.4|8889.4|8871.4|0
1752620700000|2025-07-15 23:05:00|8890.2|8872.2|8890.6|8872.6|8891.2|8873.2|8889.8|8871.8|0
1752621000000|2025-07-15 23:10:00|8890.7|8872.7|8890.9|8872.9|8892|8874|8890.2|8872.2|0
1752621300000|2025-07-15 23:15:00|8891|8873|8889.7|8871.7|8891.1|8873.1|8889.3|8871.3|0
1752621600000|2025-07-15 23:20:00|8887.8|8869.8|8888.7|8870.7|8889.8|8871.8|8886.7|8868.7|0
1752621900000|2025-07-15 23:25:00|8888.9|8870.9|8888.5|8870.5|8889.6|8871.6|8888.1|8870.1|0
1752622200000|2025-07-15 23:30:00|8888.9|8870.9|8890.7|8872.7|8890.9|8872.9|8888.5|8870.5|0
1752622500000|2025-07-15 23:35:00|8890.9|8872.9|8891.4|8873.4|8891.8|8873.8|8890.8|8872.8|0
1752622800000|2025-07-15 23:40:00|8891.5|8873.5|8892|8874|8892|8874|8890.7|8872.7|0
1752623100000|2025-07-15 23:45:00|8892.1|8874.1|8893.3|8875.3|8893.8|8875.8|8892|8874|0
1752623400000|2025-07-15 23:50:00|8893.1|8875.1|8891.6|8873.6|8893.6|8875.6|8890.9|8872.9|0
1752623700000|2025-07-15 23:55:00|8891.7|8873.7|8892.5|8874.5|8892.7|8874.7|8891|8873|0
1752624000000|2025-07-16 00:00:00|8892.6|8874.6|8890.2|8872.2|8893.3|8875.3|8889.8|8871.8|0
1752624300000|2025-07-16 00:05:00|8890.1|8872.1|8888.7|8870.7|8890.1|8872.1|8887.4|8869.4|0
1752624600000|2025-07-16 00:10:00|8888.6|8870.6|8887.6|8869.6|8889.8|8871.8|8887.2|8869.2|0
1752624900000|2025-07-16 00:15:00|8887.7|8869.7|8888.6|8870.6|8889.3|8871.3|8887.5|8869.5|0
1752625200000|2025-07-16 00:20:00|8888.7|8870.7|8888.6|8870.6|8889.7|8871.7|8888.2|8870.2|0
1752625500000|2025-07-16 00:25:00|8888.5|8870.5|8888.4|8870.4|8889.2|8871.2|8887.3|8869.3|0
1752625800000|2025-07-16 00:30:00|8888.5|8870.5|8891.8|8873.8|8891.9|8873.9|8888.4|8870.4|0
1752626100000|2025-07-16 00:35:00|8891.7|8873.7|8893.4|8875.4|8893.6|8875.6|8891.6|8873.6|0
1752626400000|2025-07-16 00:40:00|8893.5|8875.5|8893.3|8875.3|8894|8876|8891.8|8873.8|0
1752626700000|2025-07-16 00:45:00|8893.1|8875.1|8892.7|8874.7|8894.1|8876.1|8892.3|8874.3|0
1752627000000|2025-07-16 00:50:00|8892.8|8874.8|8892.5|8874.5|8893|8875|8891.4|8873.4|0
1752627300000|2025-07-16 00:55:00|8892.6|8874.6|8903|8885|8903.7|8885.7|8892.5|8874.5|0
1752627600000|2025-07-16 01:00:00|8903.2|8885.2|8903.5|8885.5|8904.1|8886.1|8902.7|8884.7|0
1752627900000|2025-07-16 01:05:00|8903.7|8885.7|8904.8|8886.8|8905.3|8887.3|8903.3|8885.3|0
1752628200000|2025-07-16 01:10:00|8904.9|8886.9|8906.3|8888.3|8906.3|8888.3|8904.8|8886.8|0
1752628500000|2025-07-16 01:15:00|8901|8895|8921|8915|8923|8917|8898|8892|1583
1752628800000|2025-07-16 01:20:00|8922|8916|8956|8950|8957|8951|8918|8912|2083
1752629100000|2025-07-16 01:25:00|8957|8951|8946|8940|8957|8951|8941|8935|1826
1752629400000|2025-07-16 01:30:00|8945|8939|8957|8951|8972|8966|8929|8923|5959
1752629700000|2025-07-16 01:35:00|8960|8954|8943|8937|8971|8965|8942|8936|2703
1752630000000|2025-07-16 01:40:00|8944|8938|8971|8965|8972|8966|8931|8925|2144
1752630300000|2025-07-16 01:45:00|8970|8964|8965|8959|8978|8972|8953|8947|2022
1752630600000|2025-07-16 01:50:00|8964|8958|8988|8982|8988|8982|8963|8957|1537
1752630900000|2025-07-16 01:55:00|8987|8981|8968|8962|8993|8987|8964|8958|1610
1752631200000|2025-07-16 02:00:00|8969|8963|8970|8964|8983|8977|8958|8952|1862
1752631500000|2025-07-16 02:05:00|8969|8963|8939|8933|8972|8966|8939|8933|1563
1752631800000|2025-07-16 02:10:00|8940|8934|8930|8924|8943|8937|8917|8911|1596
1752632100000|2025-07-16 02:15:00|8931|8925|8954|8948|8956|8950|8928|8922|1083
1752632400000|2025-07-16 02:20:00|8956|8950|8952|8946|8964|8958|8947|8941|1327
1752632700000|2025-07-16 02:25:00|8951|8945|8935|8929|8957|8951|8933|8927|1039
1752633000000|2025-07-16 02:30:00|8934|8928|8934|8928|8941|8935|8927|8921|1489
1752633300000|2025-07-16 02:35:00|8935|8929|8932|8926|8949|8943|8927|8921|1092
1752633600000|2025-07-16 02:40:00|8933|8927|8913|8907|8933|8927|8911|8905|1206
1752633900000|2025-07-16 02:45:00|8914|8908|8910|8904|8921|8915|8908|8902|1350
1752634200000|2025-07-16 02:50:00|8911|8905|8902|8896|8911|8905|8896|8890|1470
1752634500000|2025-07-16 02:55:00|8901|8895|8909|8903|8911|8905|8895|8889|1465
1752634800000|2025-07-16 03:00:00|8910|8904|8920|8914|8922|8916|8909|8903|1079
1752635100000|2025-07-16 03:05:00|8919|8913|8923|8917|8925|8919|8915|8909|697
1752635400000|2025-07-16 03:10:00|8922|8916|8935|8929|8935|8929|8918|8912|638
1752635700000|2025-07-16 03:15:00|8934|8928|8937|8931|8947|8941|8932|8926|956
1752636000000|2025-07-16 03:20:00|8935|8929|8926|8920|8937|8931|8922|8916|719
1752636300000|2025-07-16 03:25:00|8927|8921|8933|8927|8940|8934|8923|8917|1131
1752636600000|2025-07-16 03:30:00|8934|8928|8943|8937|8947|8941|8933|8927|606
1752636900000|2025-07-16 03:35:00|8942|8936|8929|8923|8946|8940|8927|8921|984
1752637200000|2025-07-16 03:40:00|8928|8922|8922|8916|8929|8923|8920|8914|596
1752637500000|2025-07-16 03:45:00|8921|8915|8915|8909|8921|8915|8908|8902|591
1752637800000|2025-07-16 03:50:00|8916|8910|8913|8907|8920|8914|8912|8906|598
1752638100000|2025-07-16 03:55:00|8912|8906|8914|8908|8916|8910|8899|8893|2135
1752638400000|2025-07-16 04:00:00|8917.8|8899.8|8920.3|8902.3|8920.3|8902.3|8917.8|8899.8|36
1752638700000|2025-07-16 04:05:00|8920.4|8902.4|8921.1|8903.1|8921.1|8903.1|8920|8902|0
1752639000000|2025-07-16 04:10:00|8921.2|8903.2|8921.3|8903.3|8921.3|8903.3|8920.6|8902.6|0
1752639300000|2025-07-16 04:15:00|8921.5|8903.5|8920.4|8902.4|8921.5|8903.5|8920.1|8902.1|0
1752639600000|2025-07-16 04:20:00|8920.5|8902.5|8919.9|8901.9|8920.5|8902.5|8919.6|8901.6|0
1752639900000|2025-07-16 04:25:00|8919.8|8901.8|8919.7|8901.7|8919.9|8901.9|8919.3|8901.3|0
1752640200000|2025-07-16 04:30:00|8919.5|8901.5|8920.3|8902.3|8920.4|8902.4|8919.5|8901.5|0
1752640500000|2025-07-16 04:35:00|8920.5|8902.5|8919.4|8901.4|8920.5|8902.5|8919.1|8901.1|0
1752640800000|2025-07-16 04:40:00|8919.5|8901.5|8918.8|8900.8|8920.2|8902.2|8918.8|8900.8|0
1752641100000|2025-07-16 04:45:00|8918.7|8900.7|8918.3|8900.3|8919|8901|8918.2|8900.2|0
1752641400000|2025-07-16 04:50:00|8918.5|8900.5|8917.7|8899.7|8918.5|8900.5|8917.2|8899.2|0
1752641700000|2025-07-16 04:55:00|8917.8|8899.8|8918.4|8900.4|8918.5|8900.5|8917.4|8899.4|7
1752642000000|2025-07-16 05:00:00|8918.5|8900.5|8900|8894|8922|8916|8892|8886|1999
1752642300000|2025-07-16 05:05:00|8901|8895|8910|8904|8913|8907|8900|8894|748
1752642600000|2025-07-16 05:10:00|8911|8905|8903|8897|8911|8905|8893|8887|595
1752642900000|2025-07-16 05:15:00|8904|8898|8884|8878|8907|8901|8878|8872|884
1752643200000|2025-07-16 05:20:00|8883|8877|8877|8871|8890|8884|8876|8870|889
1752643500000|2025-07-16 05:25:00|8878|8872|8885|8879|8886|8880|8872|8866|443
1752643800000|2025-07-16 05:30:00|8884|8878|8893|8887|8898|8892|8883|8877|467
1752644100000|2025-07-16 05:35:00|8892|8886|8899|8893|8899|8893|8888|8882|386
1752644400000|2025-07-16 05:40:00|8898|8892|8891|8885|8898|8892|8891|8885|2330
1752644700000|2025-07-16 05:45:00|8889|8883|8879|8873|8889|8883|8863|8857|991
1752645000000|2025-07-16 05:50:00|8881|8875|8881|8875|8886|8880|8878|8872|520
1752645300000|2025-07-16 05:55:00|8880|8874|8898|8892|8900|8894|8880|8874|553
1752645600000|2025-07-16 06:00:00|8897|8891|8897|8891|8901|8895|8891|8885|658
1752645900000|2025-07-16 06:05:00|8896|8890|8904|8898|8907|8901|8890|8884|625
1752646200000|2025-07-16 06:10:00|8905|8899|8906|8900|8916|8910|8903|8897|920
1752646500000|2025-07-16 06:15:00|8907|8901|8924|8918|8927|8921|8907|8901|802
1752646800000|2025-07-16 06:20:00|8923|8917|8913|8907|8923|8917|8909|8903|368
1752647100000|2025-07-16 06:25:00|8914|8908|8902|8896|8914|8908|8902|8896|495
1752647400000|2025-07-16 06:30:00|8903|8897|8898|8892|8904|8898|8892|8886|596
1752647700000|2025-07-16 06:35:00|8897|8891|8896|8890|8905|8899|8895|8889|374
1752648000000|2025-07-16 06:40:00|8895|8889|8905|8899|8905|8899|8893|8887|358
1752648300000|2025-07-16 06:45:00|8904|8898|8902|8896|8909|8903|8898|8892|398
1752648600000|2025-07-16 06:50:00|8901|8895|8893|8887|8901|8895|8893|8887|526
1752648900000|2025-07-16 06:55:00|8892|8886|8898|8892|8903|8897|8892|8886|379
1752649200000|2025-07-16 07:00:00|8899|8893|8887|8881|8901|8895|8886|8880|710
1752649500000|2025-07-16 07:05:00|8888|8882|8882|8876|8888|8882|8880|8874|632
1752649800000|2025-07-16 07:10:00|8881|8875|8881|8875|8884|8878|8879|8873|986
1752650100000|2025-07-16 07:15:00|8880|8874|8877|8871|8884|8878|8877|8871|602
1752650400000|2025-07-16 07:20:00|8876|8870|8876|8870|8883|8877|8875|8869|616
1752650700000|2025-07-16 07:25:00|8875|8869|8885|8879|8886|8880|8874|8868|704
1752651000000|2025-07-16 07:30:00|8886|8880|8879|8873|8893|8887|8878|8872|613
1752651300000|2025-07-16 07:35:00|8878|8872|8870|8864|8880|8874|8869|8863|402
1752651600000|2025-07-16 07:40:00|8871|8865|8871|8865|8876|8870|8867|8861|686
1752651900000|2025-07-16 07:45:00|8870|8864|8860|8854|8870|8864|8860|8854|1008
1752652200000|2025-07-16 07:50:00|8859|8853|8860|8854|8864|8858|8855|8849|1023
1752652500000|2025-07-16 07:55:00|8859|8853|8858|8852|8860|8854|8856|8850|964
1752652800000|2025-07-16 08:00:00|8859|8853|8855|8849|8861|8855|8850|8844|1427
1752653100000|2025-07-16 08:05:00|8854|8848|8855|8849|8858|8852|8850|8844|1641
1752653400000|2025-07-16 08:10:00|8854|8848|8853|8847|8856|8850|8850|8844|1168
1752653700000|2025-07-16 08:15:00|8852|8846|8858|8852|8859|8853|8852|8846|1087
1752654000000|2025-07-16 08:20:00|8859|8853|8861|8855|8862|8856|8858|8852|446
1752654300000|2025-07-16 08:25:00|8862|8856|8870|8864|8870|8864|8860|8854|744
1752654600000|2025-07-16 08:30:00|8873.2|8855.2|8874.3|8856.3|8875.7|8857.7|8873|8855|41
1752654900000|2025-07-16 08:35:00|8874.5|8856.5|8875.4|8857.4|8875.7|8857.7|8874.3|8856.3|90
1752655200000|2025-07-16 08:40:00|8875.5|8857.5|8878.6|8860.6|8879|8861|8875.1|8857.1|0
1752655500000|2025-07-16 08:45:00|8878.8|8860.8|8876.8|8858.8|8878.8|8860.8|8876.8|8858.8|0
1752655800000|2025-07-16 08:50:00|8876.7|8858.7|8876.1|8858.1|8877.1|8859.1|8875.2|8857.2|0
1752656100000|2025-07-16 08:55:00|8876.2|8858.2|8876.9|8858.9|8877.1|8859.1|8876.2|8858.2|0
1752656400000|2025-07-16 09:00:00|8877.1|8859.1|8874.8|8856.8|8877.4|8859.4|8874.8|8856.8|0
1752656700000|2025-07-16 09:05:00|8874.6|8856.6|8874.5|8856.5|8874.8|8856.8|8873|8855|0
1752657000000|2025-07-16 09:10:00|8874.7|8856.7|8874.8|8856.8|8875.4|8857.4|8874.2|8856.2|0
1752657300000|2025-07-16 09:15:00|8862.5|8856.5|8859|8853|8866.5|8860.5|8858|8852|100
1752657600000|2025-07-16 09:20:00|8858.5|8852.5|8850.5|8844.5|8859.5|8853.5|8850.5|8844.5|88
1752657900000|2025-07-16 09:25:00|8851.5|8845.5|8850.5|8844.5|8853.5|8847.5|8849.5|8843.5|200
1752658200000|2025-07-16 09:30:00|8850|8844|8849.5|8843.5|8851.5|8845.5|8847.5|8841.5|92
1752658500000|2025-07-16 09:35:00|8851|8845|8856.5|8850.5|8856.5|8850.5|8849.5|8843.5|152
1752658800000|2025-07-16 09:40:00|8857.5|8851.5|8854.5|8848.5|8858|8852|8852.5|8846.5|133
1752659100000|2025-07-16 09:45:00|8854|8848|8856.5|8850.5|8856.5|8850.5|8853.5|8847.5|25
1752659400000|2025-07-16 09:50:00|8857.5|8851.5|8860.5|8854.5|8862|8856|8857.5|8851.5|160
1752659700000|2025-07-16 09:55:00|8861|8855|8863|8857|8865|8859|8859.5|8853.5|82
1752660000000|2025-07-16 10:00:00|8862.5|8856.5|8860.5|8854.5|8862.5|8856.5|8859.5|8853.5|11
1752660300000|2025-07-16 10:05:00|8859.5|8853.5|8862.5|8856.5|8864|8858|8859.5|8853.5|38
1752660600000|2025-07-16 10:10:00|8862|8856|8862.5|8856.5|8863|8857|8859.5|8853.5|97
1752660900000|2025-07-16 10:15:00|8862|8856|8863|8857|8863.5|8857.5|8860.5|8854.5|9
1752661200000|2025-07-16 10:20:00|8863.5|8857.5|8862|8856|8864.5|8858.5|8862|8856|38
1752661500000|2025-07-16 10:25:00|8862.5|8856.5|8860.5|8854.5|8862.5|8856.5|8860.5|8854.5|35
1752661800000|2025-07-16 10:30:00|8861|8855|8861.5|8855.5|8864.5|8858.5|8860.5|8854.5|22
1752662100000|2025-07-16 10:35:00|8862|8856|8862.5|8856.5|8863|8857|8861.5|8855.5|19
1752662400000|2025-07-16 10:40:00|8862|8856|8863.5|8857.5|8864.5|8858.5|8861|8855|8
1752662700000|2025-07-16 10:45:00|8862.5|8856.5|8860|8854|8863.5|8857.5|8859.5|8853.5|43
1752663000000|2025-07-16 10:50:00|8860.5|8854.5|8858.5|8852.5|8861|8855|8858.5|8852.5|15
1752663300000|2025-07-16 10:55:00|8858|8852|8858.5|8852.5|8860.5|8854.5|8858|8852|26
1752663600000|2025-07-16 11:00:00|8858|8852|8859.5|8853.5|8863|8857|8858|8852|43
1752663900000|2025-07-16 11:05:00|8860|8854|8860.5|8854.5|8861.5|8855.5|8859.5|8853.5|38
1752664200000|2025-07-16 11:10:00|8860|8854|8860|8854|8860.5|8854.5|8857.5|8851.5|36
1752664500000|2025-07-16 11:15:00|8859.5|8853.5|8857|8851|8860|8854|8856.5|8850.5|6
1752664800000|2025-07-16 11:20:00|8857.5|8851.5|8859.5|8853.5|8860.5|8854.5|8856.5|8850.5|31
1752665100000|2025-07-16 11:25:00|8859|8853|8855|8849|8860|8854|8854.5|8848.5|25
1752665400000|2025-07-16 11:30:00|8854.5|8848.5|8855.5|8849.5|8855.5|8849.5|8853|8847|19
1752665700000|2025-07-16 11:35:00|8855|8849|8858|8852|8859|8853|8855|8849|52
1752666000000|2025-07-16 11:40:00|8858.5|8852.5|8857.5|8851.5|8860|8854|8857.5|8851.5|4
1752666300000|2025-07-16 11:45:00|8857|8851|8852.5|8846.5|8858|8852|8852.5|8846.5|19
1752666600000|2025-07-16 11:50:00|8853|8847|8851|8845|8854|8848|8850.5|8844.5|49
1752666900000|2025-07-16 11:55:00|8850.5|8844.5|8851|8845|8852|8846|8849.5|8843.5|44
1752667200000|2025-07-16 12:00:00|8850.5|8844.5|8851|8845|8851.5|8845.5|8847|8841|61
1752667500000|2025-07-16 12:05:00|8851.5|8845.5|8850.5|8844.5|8852|8846|8850|8844|8
1752667800000|2025-07-16 12:10:00|8851|8845|8851.5|8845.5|8853.5|8847.5|8851|8845|4
1752668100000|2025-07-16 12:15:00|8851|8845|8852.5|8846.5|8853.5|8847.5|8850.5|8844.5|29
1752668400000|2025-07-16 12:20:00|8853|8847|8851.5|8845.5|8853|8847|8849.5|8843.5|21
1752668700000|2025-07-16 12:25:00|8852.5|8846.5|8853.5|8847.5|8853.5|8847.5|8848.5|8842.5|79
1752669000000|2025-07-16 12:30:00|8854.5|8848.5|8858|8852|8870.5|8864.5|8850|8844|308
1752669300000|2025-07-16 12:35:00|8858.5|8852.5|8859|8853|8861.5|8855.5|8856.5|8850.5|32
1752669600000|2025-07-16 12:40:00|8859.5|8853.5|8861|8855|8863|8857|8857.5|8851.5|49
1752669900000|2025-07-16 12:45:00|8860.5|8854.5|8857.5|8851.5|8861.5|8855.5|8856.5|8850.5|66
1752670200000|2025-07-16 12:50:00|8857|8851|8853|8847|8857.5|8851.5|8851.5|8845.5|80
1752670500000|2025-07-16 12:55:00|8852.5|8846.5|8850.5|8844.5|8852.5|8846.5|8848.5|8842.5|68
1752670800000|2025-07-16 13:00:00|8849.5|8843.5|8849|8843|8851|8845|8848.5|8842.5|54
1752671100000|2025-07-16 13:05:00|8848.5|8842.5|8848.5|8842.5|8850.5|8844.5|8847.5|8841.5|54
1752671400000|2025-07-16 13:10:00|8849|8843|8849.5|8843.5|8851|8845|8846.5|8840.5|54
1752671700000|2025-07-16 13:15:00|8850|8844|8848.5|8842.5|8851|8845|8847.5|8841.5|107
1752672000000|2025-07-16 13:20:00|8848|8842|8846.5|8840.5|8848.5|8842.5|8843.5|8837.5|104
1752672300000|2025-07-16 13:25:00|8847.5|8841.5|8848.5|8842.5|8850|8844|8843.5|8837.5|122
1752672600000|2025-07-16 13:30:00|8849|8843|8834|8828|8853.5|8847.5|8833.5|8827.5|1002
1752672900000|2025-07-16 13:35:00|8833.5|8827.5|8837.5|8831.5|8841|8835|8829.5|8823.5|632
1752673200000|2025-07-16 13:40:00|8838|8832|8841|8835|8841.5|8835.5|8830.5|8824.5|451
1752673500000|2025-07-16 13:45:00|8840.5|8834.5|8831|8825|8842.5|8836.5|8829.5|8823.5|261
1752673800000|2025-07-16 13:50:00|8830.5|8824.5|8829.5|8823.5|8833|8827|8822.5|8816.5|248
1752674100000|2025-07-16 13:55:00|8830|8824|8841.5|8835.5|8846.5|8840.5|8829.5|8823.5|619
1752674400000|2025-07-16 14:00:00|8842.5|8836.5|8840.5|8834.5|8848|8842|8836.5|8830.5|348
1752674700000|2025-07-16 14:05:00|8840|8834|8837.5|8831.5|8840|8834|8830|8824|283
1752675000000|2025-07-16 14:10:00|8838.5|8832.5|8829.5|8823.5|8838.5|8832.5|8828.5|8822.5|151
1752675300000|2025-07-16 14:15:00|8830|8824|8833.5|8827.5|8834.5|8828.5|8827|8821|231
1752675600000|2025-07-16 14:20:00|8832.5|8826.5|8833|8827|8838.5|8832.5|8830.5|8824.5|205
1752675900000|2025-07-16 14:25:00|8832.5|8826.5|8830.5|8824.5|8833.5|8827.5|8825.5|8819.5|178
1752676200000|2025-07-16 14:30:00|8831|8825|8828|8822|8839|8833|8828|8822|176
1752676500000|2025-07-16 14:35:00|8828.5|8822.5|8821.5|8815.5|8828.5|8822.5|8817.5|8811.5|209
1752676800000|2025-07-16 14:40:00|8821|8815|8823.5|8817.5|8827|8821|8820.5|8814.5|201
1752677100000|2025-07-16 14:45:00|8824|8818|8828|8822|8830.5|8824.5|8824|8818|169
1752677400000|2025-07-16 14:50:00|8828.5|8822.5|8833.5|8827.5|8836|8830|8818.5|8812.5|822
1752677700000|2025-07-16 14:55:00|8833|8827|8830|8824|8841.5|8835.5|8827.5|8821.5|294
1752678000000|2025-07-16 15:00:00|8831|8825|8843|8837|8848|8842|8831|8825|294
1752678300000|2025-07-16 15:05:00|8845|8839|8851|8845|8852|8846|8844|8838|204
1752678600000|2025-07-16 15:10:00|8853|8847|8854|8848|8859|8853|8850|8844|333
1752678900000|2025-07-16 15:15:00|8852|8846|8845|8839|8857|8851|8843|8837|685
1752679200000|2025-07-16 15:20:00|8846|8840|8854|8848|8859|8853|8846|8840|359
1752679500000|2025-07-16 15:25:00|8853|8847|8870|8864|8873|8867|8853|8847|393
1752679800000|2025-07-16 15:30:00|8871|8865|8859|8853|8871|8865|8855|8849|397
1752680100000|2025-07-16 15:35:00|8858|8852|8848|8842|8858|8852|8845|8839|180
1752680400000|2025-07-16 15:40:00|8847|8841|8857|8851|8859|8853|8847|8841|215
1752680700000|2025-07-16 15:45:00|8856|8850|8855|8849|8858|8852|8849|8843|125
1752681000000|2025-07-16 15:50:00|8854|8848|8857|8851|8862|8856|8852|8846|182
1752681300000|2025-07-16 15:55:00|8858|8852|8856|8850|8867|8861|8851|8845|666
1752681600000|2025-07-16 16:00:00|8855|8849|8852|8846|8856|8850|8849|8843|171
1752681900000|2025-07-16 16:05:00|8853|8847|8856|8850|8861|8855|8853|8847|45
1752682200000|2025-07-16 16:10:00|8857|8851|8859|8853|8862|8856|8853|8847|108
1752682500000|2025-07-16 16:15:00|8857|8851|8859|8853|8859|8853|8856|8850|71
1752682800000|2025-07-16 16:20:00|8858|8852|8857|8851|8859|8853|8852|8846|110
1752683100000|2025-07-16 16:25:00|8856|8850|8856|8850|8858|8852|8855|8849|120
1752683400000|2025-07-16 16:30:00|8855|8849|8863|8857|8865|8859|8855|8849|106
1752683700000|2025-07-16 16:35:00|8864|8858|8865|8859|8866|8860|8861|8855|160
1752684000000|2025-07-16 16:40:00|8864|8858|8864|8858|8866|8860|8863|8857|95
1752684300000|2025-07-16 16:45:00|8863|8857|8869|8863|8869|8863|8862|8856|103
1752684600000|2025-07-16 16:50:00|8868|8862|8869|8863|8870|8864|8867|8861|131
1752684900000|2025-07-16 16:55:00|8870|8864|8866|8860|8870|8864|8865|8859|161
1752685200000|2025-07-16 17:00:00|8867|8861|8872|8866|8873|8867|8867|8861|179
1752685500000|2025-07-16 17:05:00|8871|8865|8876|8870|8878|8872|8871|8865|98
1752685800000|2025-07-16 17:10:00|8877|8871|8873|8867|8877|8871|8873|8867|67
1752686100000|2025-07-16 17:15:00|8872|8866|8871|8865|8872|8866|8869|8863|51
1752686400000|2025-07-16 17:20:00|8870|8864|8870|8864|8871|8865|8868|8862|89
1752686700000|2025-07-16 17:25:00|8871|8865|8870|8864|8873|8867|8870|8864|56
1752687000000|2025-07-16 17:30:00|8871|8865|8870|8864|8871|8865|8869|8863|29
1752687300000|2025-07-16 17:35:00|8871|8865|8875|8869|8876|8870|8871|8865|59
1752687600000|2025-07-16 17:40:00|8874|8868|8874|8868|8875|8869|8872|8866|50
1752687900000|2025-07-16 17:45:00|8875|8869|8882|8876|8883|8877|8875|8869|97
1752688200000|2025-07-16 17:50:00|8881|8875|8875|8869|8881|8875|8873|8867|52
1752688500000|2025-07-16 17:55:00|8874|8868|8872|8866|8875|8869|8871|8865|50
1752688800000|2025-07-16 18:00:00|8871|8865|8873|8867|8874|8868|8871|8865|52
1752689100000|2025-07-16 18:05:00|8872|8866|8875|8869|8878|8872|8872|8866|46
1752689400000|2025-07-16 18:10:00|8874|8868|8876|8870|8876|8870|8874|8868|53
1752689700000|2025-07-16 18:15:00|8877|8871|8877|8871|8877|8871|8876|8870|37
1752690000000|2025-07-16 18:20:00|8876|8870|8879|8873|8880|8874|8876|8870|45
1752690300000|2025-07-16 18:25:00|8878|8872|8876|8870|8878|8872|8875|8869|55
1752690600000|2025-07-16 18:30:00|8877|8871|8881|8875|8881|8875|8877|8871|60
1752690900000|2025-07-16 18:35:00|8880|8874|8883|8877|8883|8877|8880|8874|62
1752691200000|2025-07-16 18:40:00|8882|8876|8883|8877|8884|8878|8881|8875|79
1752691500000|2025-07-16 18:45:00|8884|8878|8885|8879|8886|8880|8883|8877|90
1752691800000|2025-07-16 18:50:00|8886|8880|8883|8877|8887|8881|8883|8877|98
1752692100000|2025-07-16 18:55:00|8882|8876|8887.3|8869.3|8887.3|8876|8880|8869.3|82
1752692400000|2025-07-16 19:00:00|8887.2|8869.2|8886.7|8868.7|8888.1|8870.1|8886.7|8868.7|0
1752692700000|2025-07-16 19:05:00|8886.6|8868.6|8888.4|8870.4|8888.5|8870.5|8886.4|8868.4|0
1752693000000|2025-07-16 19:10:00|8888.5|8870.5|8886.6|8868.6|8888.5|8870.5|8886.5|8868.5|0
1752693300000|2025-07-16 19:15:00|8886.5|8868.5|8887.9|8869.9|8888.5|8870.5|8886.4|8868.4|0
1752693600000|2025-07-16 19:20:00|8887.8|8869.8|8890|8872|8890.1|8872.1|8887.6|8869.6|0
1752693900000|2025-07-16 19:25:00|8889.9|8871.9|8890.4|8872.4|8890.5|8872.5|8889.9|8871.9|0
1752694200000|2025-07-16 19:30:00|8890.3|8872.3|8889.2|8871.2|8890.3|8872.3|8889|8871|0
1752694500000|2025-07-16 19:35:00|8889.3|8871.3|8890.3|8872.3|8890.5|8872.5|8889.1|8871.1|0
1752694800000|2025-07-16 19:40:00|8890.4|8872.4|8891.2|8873.2|8891.4|8873.4|8889.8|8871.8|0
1752695100000|2025-07-16 19:45:00|8891.3|8873.3|8890.8|8872.8|8891.3|8873.3|8890|8872|0
1752695400000|2025-07-16 19:50:00|8890.6|8872.6|8889|8871|8890.7|8872.7|8888.7|8870.7|0
1752695700000|2025-07-16 19:55:00|8889.2|8871.2|8888.1|8870.1|8890.3|8872.3|8886.8|8868.8|0
1752696000000|2025-07-16 20:00:00|8887.6|8869.6|8885.6|8867.6|8887.9|8869.9|8884.5|8866.5|0
1752696300000|2025-07-16 20:05:00|8885.4|8867.4|8884.7|8866.7|8885.4|8867.4|8884.3|8866.3|0
1752696600000|2025-07-16 20:10:00|8884.9|8866.9|8886.2|8868.2|8886.6|8868.6|8883.9|8865.9|0
1752696900000|2025-07-16 20:15:00|8886.4|8868.4|8884.1|8866.1|8886.4|8868.4|8884.1|8866.1|0
1752697200000|2025-07-16 20:20:00|8883.9|8865.9|8883.7|8865.7|8884.3|8866.3|8883.2|8865.2|0
1752697500000|2025-07-16 20:25:00|8883.5|8865.5|8883.4|8865.4|8883.7|8865.7|8883|8865|0
1752697800000|2025-07-16 20:30:00|8883.2|8865.2|8883.9|8865.9|8883.9|8865.9|8883.2|8865.2|0
1752698100000|2025-07-16 20:35:00|8883.7|8865.7|8884.9|8866.9|8885.4|8867.4|8883.7|8865.7|0
1752698400000|2025-07-16 20:40:00|8885.1|8867.1|8884.7|8866.7|8885.4|8867.4|8884.7|8866.7|0
1752698700000|2025-07-16 20:45:00|8884.9|8866.9|8884.7|8866.7|8885.4|8867.4|8884.5|8866.5|0
1752699000000|2025-07-16 20:50:00|8884.9|8866.9|8884.5|8866.5|8884.9|8866.9|8884.1|8866.1|0
1752699300000|2025-07-16 20:55:00|8884.3|8866.3|8884.7|8866.7|8884.7|8866.7|8883.4|8865.4|0
1752699600000|2025-07-16 21:00:00|8884.5|8866.5|8885.1|8867.1|8885.1|8867.1|8884.4|8866.4|0
1752699900000|2025-07-16 21:05:00|8884.9|8866.9|8885.2|8867.2|8885.2|8867.2|8884.8|8866.8|0
1752700200000|2025-07-16 21:10:00|8885|8867|8885.1|8867.1|8885.4|8867.4|8884.9|8866.9|0
1752700500000|2025-07-16 21:15:00|8885.3|8867.3|8885.3|8867.3|8885.4|8867.4|8884.9|8866.9|0
1752700800000|2025-07-16 21:20:00|8885.7|8867.7|8885.7|8867.7|8886|8868|8885.5|8867.5|0
1752701100000|2025-07-16 21:25:00|8885.6|8867.6|8885.6|8867.6|8885.7|8867.7|8885.5|8867.5|0
1752701400000|2025-07-16 21:30:00|8885.8|8867.8|8886|8868|8886.2|8868.2|8885.8|8867.8|0
1752701700000|2025-07-16 21:35:00|8886.2|8868.2|8886|8868|8886.2|8868.2|8886|8868|0
1752702000000|2025-07-16 21:40:00|8885.9|8867.9|8885.6|8867.6|8885.9|8867.9|8885.6|8867.6|0
1752702300000|2025-07-16 21:45:00|8885.8|8867.8|8886|8868|8886|8868|8885.6|8867.6|0
1752702600000|2025-07-16 21:50:00|8885.8|8867.8|8886|8868|8886.1|8868.1|8885.7|8867.7|0
1752702900000|2025-07-16 21:55:00|8885.9|8867.9|8885.8|8867.8|8886|8868|8885.3|8867.3|0
1752703200000|2025-07-16 22:00:00|8885.7|8867.7|8882.9|8864.9|8885.9|8867.9|8882.7|8864.7|0
1752703500000|2025-07-16 22:05:00|8883|8865|8882.7|8864.7|8883.3|8865.3|8882.4|8864.4|0
1752703800000|2025-07-16 22:10:00|8882.6|8864.6|8881.4|8863.4|8882.9|8864.9|8880|8862|0
1752704100000|2025-07-16 22:15:00|8881.6|8863.6|8882|8864|8882.7|8864.7|8880.7|8862.7|0
1752704400000|2025-07-16 22:20:00|8882.1|8864.1|8882.2|8864.2|8882.7|8864.7|8881.7|8863.7|0
1752704700000|2025-07-16 22:25:00|8882.3|8864.3|8880.5|8862.5|8882.3|8864.3|8880.5|8862.5|0
1752705000000|2025-07-16 22:30:00|8880.4|8862.4|8880.3|8862.3|8881.2|8863.2|8879.9|8861.9|0
1752705300000|2025-07-16 22:35:00|8880.2|8862.2|8879.9|8861.9|8881|8863|8879.5|8861.5|0
1752705600000|2025-07-16 22:40:00|8879.8|8861.8|8879.9|8861.9|8880.1|8862.1|8879.2|8861.2|0
1752705900000|2025-07-16 22:45:00|8879.8|8861.8|8879.5|8861.5|8880.4|8862.4|8879.1|8861.1|0
1752706200000|2025-07-16 22:50:00|8879.4|8861.4|8879|8861|8879.9|8861.9|8878.9|8860.9|0
1752706500000|2025-07-16 22:55:00|8878.8|8860.8|8879|8861|8879.9|8861.9|8878.4|8860.4|0
1752706800000|2025-07-16 23:00:00|8879.2|8861.2|8880.2|8862.2|8880.5|8862.5|8879|8861|0
1752707100000|2025-07-16 23:05:00|8880.1|8862.1|8879.7|8861.7|8880.7|8862.7|8879.6|8861.6|0
1752707400000|2025-07-16 23:10:00|8879.8|8861.8|8879.9|8861.9|8880.5|8862.5|8879.5|8861.5|0
1752707700000|2025-07-16 23:15:00|8879.8|8861.8|8879.2|8861.2|8879.9|8861.9|8879.2|8861.2|0
1752708000000|2025-07-16 23:20:00|8879.1|8861.1|8879|8861|8879.2|8861.2|8878.2|8860.2|0
1752708300000|2025-07-16 23:25:00|8878.8|8860.8|8879.5|8861.5|8879.5|8861.5|8878.8|8860.8|0
1752708600000|2025-07-16 23:30:00|8879.3|8861.3|8878.8|8860.8|8879.3|8861.3|8878.2|8860.2|0
1752708900000|2025-07-16 23:35:00|8878.6|8860.6|8879|8861|8879.5|8861.5|8878.6|8860.6|0
1752709200000|2025-07-16 23:40:00|8879.1|8861.1|8880.3|8862.3|8880.7|8862.7|8879.1|8861.1|0
1752709500000|2025-07-16 23:45:00|8880.2|8862.2|8880.1|8862.1|8880.7|8862.7|8880|8862|0
1752709800000|2025-07-16 23:50:00|8879.9|8861.9|8880.4|8862.4|8880.7|8862.7|8879.2|8861.2|0
1752710100000|2025-07-16 23:55:00|8880.3|8862.3|8880.5|8862.5|8880.7|8862.7|8879.8|8861.8|0
1752710400000|2025-07-17 00:00:00|8880.4|8862.4|8880.6|8862.6|8881.1|8863.1|8880.1|8862.1|0
1752710700000|2025-07-17 00:05:00|8880.7|8862.7|8878.8|8860.8|8880.9|8862.9|8878.2|8860.2|0
1752711000000|2025-07-17 00:10:00|8878.7|8860.7|8878.8|8860.8|8879.4|8861.4|8878.1|8860.1|0
1752711300000|2025-07-17 00:15:00|8878.9|8860.9|8878.7|8860.7|8879.5|8861.5|8878.2|8860.2|0
1752711600000|2025-07-17 00:20:00|8878.8|8860.8|8879.7|8861.7|8880.3|8862.3|8878.8|8860.8|0
1752711900000|2025-07-17 00:25:00|8880.1|8862.1|8884|8866|8884.1|8866.1|8880.1|8862.1|0
1752712200000|2025-07-17 00:30:00|8884.1|8866.1|8882.6|8864.6|8884.3|8866.3|8882.6|8864.6|0
1752712500000|2025-07-17 00:35:00|8882.4|8864.4|8882.2|8864.2|8882.5|8864.5|8881.6|8863.6|0
1752712800000|2025-07-17 00:40:00|8882.1|8864.1|8881.9|8863.9|8882.8|8864.8|8881.8|8863.8|0
1752713100000|2025-07-17 00:45:00|8882.1|8864.1|8883.1|8865.1|8883.1|8865.1|8881.8|8863.8|0
1752713400000|2025-07-17 00:50:00|8883|8865|8883.9|8865.9|8884.3|8866.3|8882.9|8864.9|0
1752713700000|2025-07-17 00:55:00|8884|8866|8884|8866|8884|8866|8882.6|8864.6|0
1752714000000|2025-07-17 01:00:00|8883.9|8865.9|8884.5|8866.5|8884.8|8866.8|8883.8|8865.8|0
1752714300000|2025-07-17 01:05:00|8884.6|8866.6|8883.4|8865.4|8884.7|8866.7|8883.1|8865.1|0
1752714600000|2025-07-17 01:10:00|8888.4|8870.4|8889.5|8871.5|8889.7|8871.7|8888.4|8870.4|0
1752714900000|2025-07-17 01:15:00|8883.4|8877.4|8866.4|8860.4|8885.4|8879.4|8865.4|8859.4|949
1752715200000|2025-07-17 01:20:00|8864.4|8858.4|8865.4|8859.4|8866.4|8860.4|8856.4|8850.4|692
1752715500000|2025-07-17 01:25:00|8864.4|8858.4|8862.4|8856.4|8866.4|8860.4|8856.4|8850.4|344
1752715800000|2025-07-17 01:30:00|8865.4|8859.4|8881.4|8875.4|8889.4|8883.4|8856.4|8850.4|2876
1752716100000|2025-07-17 01:35:00|8882.4|8876.4|8888.4|8882.4|8894.4|8888.4|8870.4|8864.4|1389
1752716400000|2025-07-17 01:40:00|8889.4|8883.4|8920.4|8914.4|8920.4|8914.4|8889.4|8883.4|1715
1752716700000|2025-07-17 01:45:00|8919.4|8913.4|8900.4|8894.4|8923.4|8917.4|8894.4|8888.4|1339
1752717000000|2025-07-17 01:50:00|8902.4|8896.4|8906.4|8900.4|8916.4|8910.4|8900.4|8894.4|767
1752717300000|2025-07-17 01:55:00|8905.4|8899.4|8902.4|8896.4|8913.4|8907.4|8896.4|8890.4|637
1752717600000|2025-07-17 02:00:00|8904.4|8898.4|8882.4|8876.4|8904.4|8898.4|8880.4|8874.4|1003
1752717900000|2025-07-17 02:05:00|8883.4|8877.4|8881.4|8875.4|8886.4|8880.4|8870.4|8864.4|620
1752718200000|2025-07-17 02:10:00|8883.4|8877.4|8895.4|8889.4|8900.4|8894.4|8873.4|8867.4|809
1752718500000|2025-07-17 02:15:00|8893.4|8887.4|8867.4|8861.4|8895.4|8889.4|8864.4|8858.4|623
1752718800000|2025-07-17 02:20:00|8866.4|8860.4|8863.4|8857.4|8866.4|8860.4|8854.4|8848.4|768
1752719100000|2025-07-17 02:25:00|8862.4|8856.4|8868.4|8862.4|8876.4|8870.4|8858.4|8852.4|660
1752719400000|2025-07-17 02:30:00|8870.4|8864.4|8854.4|8848.4|8871.4|8865.4|8853.4|8847.4|1142
1752719700000|2025-07-17 02:35:00|8855.4|8849.4|8864.4|8858.4|8865.4|8859.4|8855.4|8849.4|869
1752720000000|2025-07-17 02:40:00|8865.4|8859.4|8854.4|8848.4|8869.4|8863.4|8854.4|8848.4|393
1752720300000|2025-07-17 02:45:00|8855.4|8849.4|8844.4|8838.4|8855.4|8849.4|8836.4|8830.4|997
1752720600000|2025-07-17 02:50:00|8843.4|8837.4|8857.4|8851.4|8863.4|8857.4|8840.4|8834.4|668
1752720900000|2025-07-17 02:55:00|8856.4|8850.4|8845.4|8839.4|8856.4|8850.4|8840.4|8834.4|424
1752721200000|2025-07-17 03:00:00|8846.4|8840.4|8835.4|8829.4|8848.4|8842.4|8828.4|8822.4|823
1752721500000|2025-07-17 03:05:00|8834.4|8828.4|8840.4|8834.4|8845.4|8839.4|8833.4|8827.4|474
1752721800000|2025-07-17 03:10:00|8841.4|8835.4|8830.4|8824.4|8841.4|8835.4|8826.4|8820.4|310
1752722100000|2025-07-17 03:15:00|8831.4|8825.4|8842.4|8836.4|8850.4|8844.4|8831.4|8825.4|593
1752722400000|2025-07-17 03:20:00|8843.4|8837.4|8852.4|8846.4|8854.4|8848.4|8841.4|8835.4|785
1752722700000|2025-07-17 03:25:00|8851.4|8845.4|8852.4|8846.4|8860.4|8854.4|8849.4|8843.4|416
1752723000000|2025-07-17 03:30:00|8850.4|8844.4|8840.4|8834.4|8850.4|8844.4|8834.4|8828.4|518
1752723300000|2025-07-17 03:35:00|8841.4|8835.4|8847.4|8841.4|8848.4|8842.4|8839.4|8833.4|270
1752723600000|2025-07-17 03:40:00|8846.4|8840.4|8854.4|8848.4|8857.4|8851.4|8845.4|8839.4|401
1752723900000|2025-07-17 03:45:00|8855.4|8849.4|8863.4|8857.4|8866.4|8860.4|8855.4|8849.4|356
1752724200000|2025-07-17 03:50:00|8864.4|8858.4|8864.4|8858.4|8867.4|8861.4|8862.4|8856.4|292
1752724500000|2025-07-17 03:55:00|8865.4|8859.4|8865.4|8859.4|8867.4|8861.4|8864.4|8858.4|185
1752724800000|2025-07-17 04:00:00|8871.4|8853.4|8871.3|8853.3|8871.5|8853.5|8871.1|8853.1|0
1752725100000|2025-07-17 04:05:00|8871.2|8853.2|8871.5|8853.5|8871.9|8853.9|8871.1|8853.1|0
1752725400000|2025-07-17 04:10:00|8871.3|8853.3|8871.8|8853.8|8871.9|8853.9|8871|8853|0
1752725700000|2025-07-17 04:15:00|8871.9|8853.9|8871.5|8853.5|8872.1|8854.1|8871.5|8853.5|0
1752726000000|2025-07-17 04:20:00|8871.6|8853.6|8871.1|8853.1|8871.7|8853.7|8871.1|8853.1|0
1752726300000|2025-07-17 04:25:00|8871|8853|8870.8|8852.8|8871|8853|8870.6|8852.6|0
1752726600000|2025-07-17 04:30:00|8870.6|8852.6|8870.2|8852.2|8870.8|8852.8|8870.1|8852.1|0
1752726900000|2025-07-17 04:35:00|8870.1|8852.1|8870|8852|8870.1|8852.1|8869.6|8851.6|0
1752727200000|2025-07-17 04:40:00|8869.9|8851.9|8870.6|8852.6|8870.6|8852.6|8869.7|8851.7|0
1752727500000|2025-07-17 04:45:00|8870.8|8852.8|8870.5|8852.5|8870.9|8852.9|8869.9|8851.9|0
1752727800000|2025-07-17 04:50:00|8870.4|8852.4|8872.2|8854.2|8872.4|8854.4|8870.3|8852.3|0
1752728100000|2025-07-17 04:55:00|8872.3|8854.3|8872|8854|8872.3|8854.3|8871.8|8853.8|2
1752728400000|2025-07-17 05:00:00|8863.4|8857.4|8870.4|8864.4|8879.4|8873.4|8860.4|8854.4|1044
1752728700000|2025-07-17 05:05:00|8872.4|8866.4|8859.4|8853.4|8877.4|8871.4|8857.4|8851.4|626
1752729000000|2025-07-17 05:10:00|8858.4|8852.4|8872.4|8866.4|8873.4|8867.4|8858.4|8852.4|343
1752729300000|2025-07-17 05:15:00|8873.4|8867.4|8877.4|8871.4|8880.4|8874.4|8869.4|8863.4|480
1752729600000|2025-07-17 05:20:00|8879.4|8873.4|8876.4|8870.4|8884.4|8878.4|8873.4|8867.4|545
1752729900000|2025-07-17 05:25:00|8875.4|8869.4|8871.4|8865.4|8878.4|8872.4|8868.4|8862.4|446
1752730200000|2025-07-17 05:30:00|8872.4|8866.4|8864.4|8858.4|8873.4|8867.4|8860.4|8854.4|451
1752730500000|2025-07-17 05:35:00|8866.4|8860.4|8873.4|8867.4|8885.4|8879.4|8866.4|8860.4|490
1752730800000|2025-07-17 05:40:00|8874.4|8868.4|8874.4|8868.4|8880.4|8874.4|8865.4|8859.4|393
1752731100000|2025-07-17 05:45:00|8872.4|8866.4|8868.4|8862.4|8873.4|8867.4|8863.4|8857.4|281
1752731400000|2025-07-17 05:50:00|8867.4|8861.4|8870.4|8864.4|8870.4|8864.4|8863.4|8857.4|834
1752731700000|2025-07-17 05:55:00|8871.4|8865.4|8866.4|8860.4|8874.4|8868.4|8862.4|8856.4|430
1752732000000|2025-07-17 06:00:00|8867.4|8861.4|8871.4|8865.4|8880.4|8874.4|8865.4|8859.4|612
1752732300000|2025-07-17 06:05:00|8870.4|8864.4|8880.4|8874.4|8886.4|8880.4|8870.4|8864.4|586
1752732600000|2025-07-17 06:10:00|8879.4|8873.4|8865.4|8859.4|8881.4|8875.4|8863.4|8857.4|593
1752732900000|2025-07-17 06:15:00|8866.4|8860.4|8873.4|8867.4|8874.4|8868.4|8865.4|8859.4|427
1752733200000|2025-07-17 06:20:00|8872.4|8866.4|8864.4|8858.4|8877.4|8871.4|8864.4|8858.4|311
1752733500000|2025-07-17 06:25:00|8863.4|8857.4|8871.4|8865.4|8875.4|8869.4|8862.4|8856.4|833
1752733800000|2025-07-17 06:30:00|8872.4|8866.4|8872.4|8866.4|8875.4|8869.4|8867.4|8861.4|679
1752734100000|2025-07-17 06:35:00|8873.4|8867.4|8880.4|8874.4|8883.4|8877.4|8869.4|8863.4|622
1752734400000|2025-07-17 06:40:00|8879.4|8873.4|8871.4|8865.4|8880.4|8874.4|8869.4|8863.4|289
1752734700000|2025-07-17 06:45:00|8872.4|8866.4|8874.4|8868.4|8874.4|8868.4|8869.4|8863.4|274
1752735000000|2025-07-17 06:50:00|8873.4|8867.4|8876.4|8870.4|8877.4|8871.4|8872.4|8866.4|361
1752735300000|2025-07-17 06:55:00|8875.4|8869.4|8874.4|8868.4|8876.4|8870.4|8869.4|8863.4|526
1752735600000|2025-07-17 07:00:00|8875.4|8869.4|8872.4|8866.4|8875.4|8869.4|8865.4|8859.4|755
1752735900000|2025-07-17 07:05:00|8871.4|8865.4|8851.4|8845.4|8871.4|8865.4|8848.4|8842.4|569
1752736200000|2025-07-17 07:10:00|8850.4|8844.4|8849.4|8843.4|8852.4|8846.4|8846.4|8840.4|885
1752736500000|2025-07-17 07:15:00|8850.4|8844.4|8843.4|8837.4|8853.4|8847.4|8831.4|8825.4|1132
1752736800000|2025-07-17 07:20:00|8842.4|8836.4|8843.4|8837.4|8845.4|8839.4|8834.4|8828.4|565
1752737100000|2025-07-17 07:25:00|8844.4|8838.4|8840.4|8834.4|8844.4|8838.4|8836.4|8830.4|540
1752737400000|2025-07-17 07:30:00|8841.4|8835.4|8849.4|8843.4|8850.4|8844.4|8839.4|8833.4|988
1752737700000|2025-07-17 07:35:00|8848.4|8842.4|8851.4|8845.4|8851.4|8845.4|8847.4|8841.4|976
1752738000000|2025-07-17 07:40:00|8850.4|8844.4|8852.4|8846.4|8858.4|8852.4|8850.4|8844.4|499
1752738300000|2025-07-17 07:45:00|8853.4|8847.4|8848.4|8842.4|8856.4|8850.4|8848.4|8842.4|666
1752738600000|2025-07-17 07:50:00|8849.4|8843.4|8851.4|8845.4|8852.4|8846.4|8847.4|8841.4|737
1752738900000|2025-07-17 07:55:00|8850.4|8844.4|8850.4|8844.4|8852.4|8846.4|8847.4|8841.4|933
1752739200000|2025-07-17 08:00:00|8849.4|8843.4|8850.4|8844.4|8852.4|8846.4|8845.4|8839.4|927
1752739500000|2025-07-17 08:05:00|8849.4|8843.4|8848.4|8842.4|8855.4|8849.4|8846.4|8840.4|1778
1752739800000|2025-07-17 08:10:00|8847.4|8841.4|8848.4|8842.4|8851.4|8845.4|8847.4|8841.4|2228
1752740100000|2025-07-17 08:15:00|8847.4|8841.4|8836.4|8830.4|8848.4|8842.4|8835.4|8829.4|799
1752740400000|2025-07-17 08:20:00|8838.4|8832.4|8835.4|8829.4|8842.4|8836.4|8834.4|8828.4|407
1752740700000|2025-07-17 08:25:00|8834.4|8828.4|8833.4|8827.4|8838.4|8832.4|8831.4|8825.4|708
1752741000000|2025-07-17 08:30:00|8843.2|8825.2|8843.1|8825.1|8843.9|8825.9|8842.4|8824.4|0
1752741300000|2025-07-17 08:35:00|8843.2|8825.2|8844.1|8826.1|8844.2|8826.2|8841.5|8823.5|0
1752741600000|2025-07-17 08:40:00|8844.3|8826.3|8844.2|8826.2|8845.1|8827.1|8843.6|8825.6|0
1752741900000|2025-07-17 08:45:00|8843.8|8825.8|8843.5|8825.5|8843.8|8825.8|8841.6|8823.6|0
1752742200000|2025-07-17 08:50:00|8843.4|8825.4|8845.4|8827.4|8845.5|8827.5|8842.8|8824.8|0
1752742500000|2025-07-17 08:55:00|8845.5|8827.5|8844.2|8826.2|8845.9|8827.9|8844.1|8826.1|0
1752742800000|2025-07-17 09:00:00|8844.3|8826.3|8845.9|8827.9|8846.3|8828.3|8844.1|8826.1|0
1752743100000|2025-07-17 09:05:00|8845.7|8827.7|8846.5|8828.5|8846.9|8828.9|8844.7|8826.7|0
1752743400000|2025-07-17 09:10:00|8846.6|8828.6|8847|8829|8847.3|8829.3|8846|8828|0
1752743700000|2025-07-17 09:15:00|8838.9|8832.9|8843.4|8837.4|8843.9|8837.9|8836.9|8830.9|295
1752744000000|2025-07-17 09:20:00|8842.9|8836.9|8841.9|8835.9|8844.4|8838.4|8841.4|8835.4|25
1752744300000|2025-07-17 09:25:00|8842.4|8836.4|8843.9|8837.9|8847.4|8841.4|8842.4|8836.4|140
1752744600000|2025-07-17 09:30:00|8843.4|8837.4|8846.9|8840.9|8848.9|8842.9|8842.9|8836.9|94
1752744900000|2025-07-17 09:35:00|8846.4|8840.4|8845.9|8839.9|8847.9|8841.9|8845.9|8839.9|57
1752745200000|2025-07-17 09:40:00|8845.4|8839.4|8843.9|8837.9|8845.9|8839.9|8841.9|8835.9|51
1752745500000|2025-07-17 09:45:00|8843.4|8837.4|8838.4|8832.4|8843.9|8837.9|8838.4|8832.4|13
1752745800000|2025-07-17 09:50:00|8837.9|8831.9|8838.4|8832.4|8838.9|8832.9|8836.9|8830.9|21
1752746100000|2025-07-17 09:55:00|8837.9|8831.9|8842.9|8836.9|8842.9|8836.9|8837.9|8831.9|65
1752746400000|2025-07-17 10:00:00|8843.4|8837.4|8841.4|8835.4|8844.9|8838.9|8840.9|8834.9|16
1752746700000|2025-07-17 10:05:00|8840.9|8834.9|8840.4|8834.4|8840.9|8834.9|8838.9|8832.9|16
1752747000000|2025-07-17 10:10:00|8839.9|8833.9|8839.9|8833.9|8843.9|8837.9|8839.9|8833.9|80
1752747300000|2025-07-17 10:15:00|8840.4|8834.4|8839.4|8833.4|8840.9|8834.9|8837.9|8831.9|51
1752747600000|2025-07-17 10:20:00|8838.9|8832.9|8836.9|8830.9|8838.9|8832.9|8836.4|8830.4|38
1752747900000|2025-07-17 10:25:00|8837.4|8831.4|8841.4|8835.4|8841.9|8835.9|8837.4|8831.4|21
1752748200000|2025-07-17 10:30:00|8841.9|8835.9|8840.9|8834.9|8842.4|8836.4|8839.9|8833.9|28
1752748500000|2025-07-17 10:35:00|8840.4|8834.4|8842.4|8836.4|8842.9|8836.9|8839.9|8833.9|18
1752748800000|2025-07-17 10:40:00|8842.9|8836.9|8839.4|8833.4|8842.9|8836.9|8835.9|8829.9|60
1752749100000|2025-07-17 10:45:00|8839.9|8833.9|8834.4|8828.4|8839.9|8833.9|8833.9|8827.9|53
1752749400000|2025-07-17 10:50:00|8834.9|8828.9|8832.4|8826.4|8834.9|8828.9|8831.9|8825.9|22
1752749700000|2025-07-17 10:55:00|8832.9|8826.9|8834.9|8828.9|8835.9|8829.9|8831.9|8825.9|34
1752750000000|2025-07-17 11:00:00|8835.4|8829.4|8833.9|8827.9|8835.4|8829.4|8831.4|8825.4|83
1752750300000|2025-07-17 11:05:00|8834.9|8828.9|8834.4|8828.4|8835.9|8829.9|8833.4|8827.4|22
1752750600000|2025-07-17 11:10:00|8833.9|8827.9|8835.4|8829.4|8835.4|8829.4|8832.9|8826.9|6
1752750900000|2025-07-17 11:15:00|8834.9|8828.9|8838.9|8832.9|8838.9|8832.9|8833.4|8827.4|41
1752751200000|2025-07-17 11:20:00|8839.4|8833.4|8836.9|8830.9|8839.9|8833.9|8836.9|8830.9|32
1752751500000|2025-07-17 11:25:00|8837.4|8831.4|8835.9|8829.9|8837.4|8831.4|8834.9|8828.9|7
1752751800000|2025-07-17 11:30:00|8836.4|8830.4|8834.9|8828.9|8836.9|8830.9|8833.4|8827.4|14
1752752100000|2025-07-17 11:35:00|8835.4|8829.4|8835.9|8829.9|8835.9|8829.9|8834.9|8828.9|6
1752752400000|2025-07-17 11:40:00|8836.4|8830.4|8833.9|8827.9|8836.9|8830.9|8833.9|8827.9|4
1752752700000|2025-07-17 11:45:00|8833.4|8827.4|8831.9|8825.9|8833.9|8827.9|8830.4|8824.4|15
1752753000000|2025-07-17 11:50:00|8830.9|8824.9|8832.9|8826.9|8832.9|8826.9|8829.9|8823.9|53
1752753300000|2025-07-17 11:55:00|8832.4|8826.4|8832.4|8826.4|8832.9|8826.9|8830.9|8824.9|59
1752753600000|2025-07-17 12:00:00|8831.9|8825.9|8830.9|8824.9|8832.9|8826.9|8830.9|8824.9|114
1752753900000|2025-07-17 12:05:00|8830.4|8824.4|8831.9|8825.9|8832.4|8826.4|8829.9|8823.9|34
1752754200000|2025-07-17 12:10:00|8832.4|8826.4|8830.9|8824.9|8833.9|8827.9|8829.9|8823.9|28
1752754500000|2025-07-17 12:15:00|8831.9|8825.9|8830.4|8824.4|8832.9|8826.9|8830.4|8824.4|24
1752754800000|2025-07-17 12:20:00|8829.9|8823.9|8828.9|8822.9|8829.9|8823.9|8827.4|8821.4|27
1752755100000|2025-07-17 12:25:00|8829.4|8823.4|8831.4|8825.4|8831.9|8825.9|8825.9|8819.9|95
1752755400000|2025-07-17 12:30:00|8832.9|8826.9|8823.4|8817.4|8833.4|8827.4|8821.4|8815.4|134
1752755700000|2025-07-17 12:35:00|8823.9|8817.9|8829.4|8823.4|8829.9|8823.9|8821.9|8815.9|42
1752756000000|2025-07-17 12:40:00|8829.9|8823.9|8826.9|8820.9|8831.9|8825.9|8826.9|8820.9|53
1752756300000|2025-07-17 12:45:00|8827.4|8821.4|8828.9|8822.9|8829.4|8823.4|8824.9|8818.9|26
1752756600000|2025-07-17 12:50:00|8829.4|8823.4|8826.4|8820.4|8830.4|8824.4|8825.9|8819.9|34
1752756900000|2025-07-17 12:55:00|8826.9|8820.9|8826.4|8820.4|8829.4|8823.4|8825.4|8819.4|72
1752757200000|2025-07-17 13:00:00|8825.9|8819.9|8833.4|8827.4|8833.9|8827.9|8825.9|8819.9|66
1752757500000|2025-07-17 13:05:00|8832.9|8826.9|8837.9|8831.9|8839.4|8833.4|8832.9|8826.9|65
1752757800000|2025-07-17 13:10:00|8838.4|8832.4|8841.9|8835.9|8844.4|8838.4|8838.4|8832.4|97
1752758100000|2025-07-17 13:15:00|8841.4|8835.4|8834.9|8828.9|8841.9|8835.9|8834.9|8828.9|94
1752758400000|2025-07-17 13:20:00|8834.4|8828.4|8831.4|8825.4|8835.9|8829.9|8830.9|8824.9|63
1752758700000|2025-07-17 13:25:00|8831.9|8825.9|8838.4|8832.4|8838.9|8832.9|8830.9|8824.9|82
1752759000000|2025-07-17 13:30:00|8837.9|8831.9|8838.9|8832.9|8848.9|8842.9|8828.4|8822.4|715
1752759300000|2025-07-17 13:35:00|8839.4|8833.4|8837.9|8831.9|8845.4|8839.4|8832.4|8826.4|236
1752759600000|2025-07-17 13:40:00|8837.4|8831.4|8834.9|8828.9|8838.9|8832.9|8831.9|8825.9|226
1752759900000|2025-07-17 13:45:00|8835.4|8829.4|8844.9|8838.9|8848.4|8842.4|8835.4|8829.4|211
1752760200000|2025-07-17 13:50:00|8845.4|8839.4|8846.9|8840.9|8852.4|8846.4|8844.9|8838.9|276
1752760500000|2025-07-17 13:55:00|8846.4|8840.4|8849.9|8843.9|8850.9|8844.9|8844.4|8838.4|281
1752760800000|2025-07-17 14:00:00|8849.4|8843.4|8854.4|8848.4|8859.9|8853.9|8847.9|8841.9|791
1752761100000|2025-07-17 14:05:00|8854.9|8848.9|8858.9|8852.9|8862.9|8856.9|8851.9|8845.9|224
1752761400000|2025-07-17 14:10:00|8858.4|8852.4|8859.9|8853.9|8860.9|8854.9|8853.9|8847.9|175
1752761700000|2025-07-17 14:15:00|8859.4|8853.4|8863.9|8857.9|8865.9|8859.9|8857.9|8851.9|222
1752762000000|2025-07-17 14:20:00|8863.4|8857.4|8860.9|8854.9|8865.4|8859.4|8857.9|8851.9|179
1752762300000|2025-07-17 14:25:00|8861.4|8855.4|8864.9|8858.9|8865.9|8859.9|8859.9|8853.9|165
1752762600000|2025-07-17 14:30:00|8865.4|8859.4|8867.4|8861.4|8867.9|8861.9|8860.9|8854.9|259
1752762900000|2025-07-17 14:35:00|8866.9|8860.9|8870.4|8864.4|8872.9|8866.9|8866.9|8860.9|248
1752763200000|2025-07-17 14:40:00|8869.9|8863.9|8872.9|8866.9|8876.9|8870.9|8869.9|8863.9|177
1752763500000|2025-07-17 14:45:00|8872.4|8866.4|8880.4|8874.4|8882.9|8876.9|8868.9|8862.9|173
1752763800000|2025-07-17 14:50:00|8880.9|8874.9|8886.4|8880.4|8889.9|8883.9|8879.9|8873.9|269
1752764100000|2025-07-17 14:55:00|8885.9|8879.9|8890.4|8884.4|8893.4|8887.4|8884.9|8878.9|249
1752764400000|2025-07-17 15:00:00|8891.4|8885.4|8897.4|8891.4|8898.4|8892.4|8889.4|8883.4|311
1752764700000|2025-07-17 15:05:00|8896.4|8890.4|8899.4|8893.4|8905.4|8899.4|8894.4|8888.4|335
1752765000000|2025-07-17 15:10:00|8898.4|8892.4|8892.4|8886.4|8899.4|8893.4|8892.4|8886.4|267
1752765300000|2025-07-17 15:15:00|8891.4|8885.4|8888.4|8882.4|8898.4|8892.4|8887.4|8881.4|215
1752765600000|2025-07-17 15:20:00|8887.4|8881.4|8883.4|8877.4|8889.4|8883.4|8881.4|8875.4|133
1752765900000|2025-07-17 15:25:00|8884.4|8878.4|8897.4|8891.4|8898.4|8892.4|8884.4|8878.4|197
1752766200000|2025-07-17 15:30:00|8896.4|8890.4|8893.4|8887.4|8898.4|8892.4|8893.4|8887.4|158
1752766500000|2025-07-17 15:35:00|8891.4|8885.4|8899.4|8893.4|8900.4|8894.4|8891.4|8885.4|76
1752766800000|2025-07-17 15:40:00|8900.4|8894.4|8908.4|8902.4|8909.4|8903.4|8900.4|8894.4|289
1752767100000|2025-07-17 15:45:00|8907.4|8901.4|8907.4|8901.4|8911.4|8905.4|8902.4|8896.4|179
1752767400000|2025-07-17 15:50:00|8906.4|8900.4|8911.4|8905.4|8912.4|8906.4|8906.4|8900.4|166
1752767700000|2025-07-17 15:55:00|8910.4|8904.4|8910.4|8904.4|8913.4|8907.4|8909.4|8903.4|113
1752768000000|2025-07-17 16:00:00|8909.4|8903.4|8906.4|8900.4|8911.4|8905.4|8906.4|8900.4|119
1752768300000|2025-07-17 16:05:00|8904.4|8898.4|8905.4|8899.4|8906.4|8900.4|8900.4|8894.4|90
1752768600000|2025-07-17 16:10:00|8904.4|8898.4|8902.4|8896.4|8906.4|8900.4|8902.4|8896.4|103
1752768900000|2025-07-17 16:15:00|8903.4|8897.4|8900.4|8894.4|8903.4|8897.4|8900.4|8894.4|77
1752769200000|2025-07-17 16:20:00|8901.4|8895.4|8905.4|8899.4|8905.4|8899.4|8900.4|8894.4|49
1752769500000|2025-07-17 16:25:00|8906.4|8900.4|8906.4|8900.4|8907.4|8901.4|8904.4|8898.4|63
1752769800000|2025-07-17 16:30:00|8905.4|8899.4|8912.4|8906.4|8912.4|8906.4|8905.4|8899.4|128
1752770100000|2025-07-17 16:35:00|8911.4|8905.4|8903.4|8897.4|8913.4|8907.4|8903.4|8897.4|121
1752770400000|2025-07-17 16:40:00|8904.4|8898.4|8908.4|8902.4|8908.4|8902.4|8902.4|8896.4|90
1752770700000|2025-07-17 16:45:00|8907.4|8901.4|8905.4|8899.4|8908.4|8902.4|8903.4|8897.4|51
1752771000000|2025-07-17 16:50:00|8904.4|8898.4|8908.4|8902.4|8908.4|8902.4|8904.4|8898.4|38
1752771300000|2025-07-17 16:55:00|8910.4|8904.4|8912.4|8906.4|8914.4|8908.4|8910.4|8904.4|124
1752771600000|2025-07-17 17:00:00|8913.4|8907.4|8914.4|8908.4|8915.4|8909.4|8911.4|8905.4|80
1752771900000|2025-07-17 17:05:00|8915.4|8909.4|8917.4|8911.4|8918.4|8912.4|8915.4|8909.4|81
1752772200000|2025-07-17 17:10:00|8916.4|8910.4|8917.4|8911.4|8919.4|8913.4|8916.4|8910.4|43
1752772500000|2025-07-17 17:15:00|8918.4|8912.4|8917.4|8911.4|8919.4|8913.4|8915.4|8909.4|75
1752772800000|2025-07-17 17:20:00|8916.4|8910.4|8912.4|8906.4|8916.4|8910.4|8912.4|8906.4|77
1752773100000|2025-07-17 17:25:00|8911.4|8905.4|8909.4|8903.4|8911.4|8905.4|8908.4|8902.4|109
1752773400000|2025-07-17 17:30:00|8910.4|8904.4|8903.4|8897.4|8910.4|8904.4|8902.4|8896.4|53
1752773700000|2025-07-17 17:35:00|8904.4|8898.4|8905.4|8899.4|8906.4|8900.4|8902.4|8896.4|40
1752774000000|2025-07-17 17:40:00|8906.4|8900.4|8909.4|8903.4|8910.4|8904.4|8906.4|8900.4|44
1752774300000|2025-07-17 17:45:00|8910.4|8904.4|8910.4|8904.4|8910.4|8904.4|8908.4|8902.4|56
1752774600000|2025-07-17 17:50:00|8909.4|8903.4|8909.4|8903.4|8909.4|8903.4|8907.4|8901.4|56
1752774900000|2025-07-17 17:55:00|8910.4|8904.4|8908.4|8902.4|8910.4|8904.4|8907.4|8901.4|71
1752775200000|2025-07-17 18:00:00|8909.4|8903.4|8906.4|8900.4|8909.4|8903.4|8906.4|8900.4|57
1752775500000|2025-07-17 18:05:00|8907.4|8901.4|8909.4|8903.4|8909.4|8903.4|8904.4|8898.4|82
1752775800000|2025-07-17 18:10:00|8910.4|8904.4|8906.4|8900.4|8910.4|8904.4|8906.4|8900.4|109
1752776100000|2025-07-17 18:15:00|8907.4|8901.4|8910.4|8904.4|8911.4|8905.4|8906.4|8900.4|170
1752776400000|2025-07-17 18:20:00|8909.4|8903.4|8912.4|8906.4|8912.4|8906.4|8909.4|8903.4|74
1752776700000|2025-07-17 18:25:00|8913.4|8907.4|8917.4|8911.4|8917.4|8911.4|8912.4|8906.4|198
1752777000000|2025-07-17 18:30:00|8918.4|8912.4|8917.4|8911.4|8919.4|8913.4|8916.4|8910.4|214
1752777300000|2025-07-17 18:35:00|8916.4|8910.4|8918.4|8912.4|8919.4|8913.4|8915.4|8909.4|174
1752777600000|2025-07-17 18:40:00|8919.4|8913.4|8916.4|8910.4|8919.4|8913.4|8916.4|8910.4|154
1752777900000|2025-07-17 18:45:00|8917.4|8911.4|8918.4|8912.4|8919.4|8913.4|8916.4|8910.4|190
1752778200000|2025-07-17 18:50:00|8917.4|8911.4|8916.4|8910.4|8917.4|8911.4|8914.4|8908.4|174
1752778500000|2025-07-17 18:55:00|8917.4|8911.4|8922|8904|8922|8912.4|8912.4|8904|232
1752778800000|2025-07-17 19:00:00|8921.3|8903.3|8922.7|8904.7|8922.8|8904.8|8921.2|8903.2|0
1752779100000|2025-07-17 19:05:00|8922.6|8904.6|8924|8906|8924|8906|8921.7|8903.7|0
1752779400000|2025-07-17 19:10:00|8923.9|8905.9|8924.7|8906.7|8924.7|8906.7|8923.8|8905.8|0
1752779700000|2025-07-17 19:15:00|8924.8|8906.8|8924.9|8906.9|8926.1|8908.1|8924.7|8906.7|0
1752780000000|2025-07-17 19:20:00|8925|8907|8925|8907|8925.1|8907.1|8924.3|8906.3|0
1752780300000|2025-07-17 19:25:00|8924.9|8906.9|8921.9|8903.9|8925|8907|8921.9|8903.9|0
1752780600000|2025-07-17 19:30:00|8921.2|8903.2|8921.5|8903.5|8921.9|8903.9|8921.2|8903.2|0
1752780900000|2025-07-17 19:35:00|8921.6|8903.6|8921.6|8903.6|8921.7|8903.7|8921.4|8903.4|0
1752781200000|2025-07-17 19:40:00|8921.5|8903.5|8920.3|8902.3|8921.6|8903.6|8919.5|8901.5|0
1752781500000|2025-07-17 19:45:00|8920.2|8902.2|8922.4|8904.4|8922.4|8904.4|8918.6|8900.6|0
1752781800000|2025-07-17 19:50:00|8922.3|8904.3|8921.3|8903.3|8922.3|8904.3|8919.2|8901.2|0
1752782100000|2025-07-17 19:55:00|8921.4|8903.4|8922.7|8904.7|8924.9|8906.9|8919.4|8901.4|0
1752782400000|2025-07-17 20:00:00|8922.9|8904.9|8921|8903|8924.4|8906.4|8920.3|8902.3|0
1752782700000|2025-07-17 20:05:00|8921.2|8903.2|8922.5|8904.5|8922.9|8904.9|8920.6|8902.6|0
1752783000000|2025-07-17 20:10:00|8922.7|8904.7|8922|8904|8923.5|8905.5|8921.8|8903.8|0
1752783300000|2025-07-17 20:15:00|8922.1|8904.1|8922.9|8904.9|8923.3|8905.3|8921.4|8903.4|0
1752783600000|2025-07-17 20:20:00|8923.1|8905.1|8922.9|8904.9|8923.5|8905.5|8922.7|8904.7|0
1752783900000|2025-07-17 20:25:00|8923.1|8905.1|8924.4|8906.4|8925.5|8907.5|8923.1|8905.1|0
1752784200000|2025-07-17 20:30:00|8924.6|8906.6|8925|8907|8925.2|8907.2|8924.2|8906.2|0
1752784500000|2025-07-17 20:35:00|8924.8|8906.8|8925.2|8907.2|8926.1|8908.1|8924.4|8906.4|0
1752784800000|2025-07-17 20:40:00|8925.1|8907.1|8924.2|8906.2|8925.5|8907.5|8924|8906|0
1752785100000|2025-07-17 20:45:00|8924|8906|8924|8906|8924.6|8906.6|8923.8|8905.8|0
1752785400000|2025-07-17 20:50:00|8924.2|8906.2|8923.8|8905.8|8924.4|8906.4|8923.4|8905.4|0
1752785700000|2025-07-17 20:55:00|8924|8906|8923.4|8905.4|8924|8906|8922.7|8904.7|0
1752786000000|2025-07-17 21:00:00|8923.3|8905.3|8923.3|8905.3|8923.6|8905.6|8923.1|8905.1|0
1752786300000|2025-07-17 21:05:00|8923|8905|8923.8|8905.8|8923.8|8905.8|8923|8905|0
1752786600000|2025-07-17 21:10:00|8923.9|8905.9|8923.5|8905.5|8924|8906|8923.5|8905.5|0
1752786900000|2025-07-17 21:15:00|8923.6|8905.6|8923.4|8905.4|8923.8|8905.8|8923.4|8905.4|0
1752787200000|2025-07-17 21:20:00|8923.5|8905.5|8923.5|8905.5|8923.6|8905.6|8923.5|8905.5|0
1752787500000|2025-07-17 21:25:00|8923.4|8905.4|8923.4|8905.4|8923.5|8905.5|8923.4|8905.4|0
1752787800000|2025-07-17 21:30:00|8923.5|8905.5|8923.6|8905.6|8923.6|8905.6|8923.5|8905.5|0
1752788400000|2025-07-17 21:40:00|8923.3|8905.3|8923.3|8905.3|8923.6|8905.6|8923.2|8905.2|0
1752788700000|2025-07-17 21:45:00|8923.7|8905.7|8923.5|8905.5|8923.8|8905.8|8923.5|8905.5|0
1752789000000|2025-07-17 21:50:00|8923.4|8905.4|8922.6|8904.6|8923.4|8905.4|8922.2|8904.2|0
1752789300000|2025-07-17 21:55:00|8922.7|8904.7|8923.5|8905.5|8923.8|8905.8|8922.7|8904.7|0
1752789600000|2025-07-17 22:00:00|8923.1|8905.1|8922|8904|8923.1|8905.1|8920.6|8902.6|0
1752789900000|2025-07-17 22:05:00|8921.9|8903.9|8922.6|8904.6|8922.6|8904.6|8921.8|8903.8|0
1752790200000|2025-07-17 22:10:00|8923|8905|8924.1|8906.1|8924.3|8906.3|8922.6|8904.6|0
1752790500000|2025-07-17 22:15:00|8923.9|8905.9|8923.9|8905.9|8924.1|8906.1|8922.8|8904.8|0
1752790800000|2025-07-17 22:20:00|8923.7|8905.7|8923.9|8905.9|8924.6|8906.6|8923.5|8905.5|0
1752791100000|2025-07-17 22:25:00|8923.8|8905.8|8924.3|8906.3|8924.5|8906.5|8923.7|8905.7|0
1752791400000|2025-07-17 22:30:00|8924.4|8906.4|8923.5|8905.5|8924.5|8906.5|8922.8|8904.8|0
1752791700000|2025-07-17 22:35:00|8923.7|8905.7|8923.3|8905.3|8923.8|8905.8|8922.7|8904.7|0
1752792000000|2025-07-17 22:40:00|8923.1|8905.1|8923|8905|8923.3|8905.3|8922.6|8904.6|0
1752792300000|2025-07-17 22:45:00|8923.1|8905.1|8923.3|8905.3|8923.6|8905.6|8923|8905|0
1752792600000|2025-07-17 22:50:00|8923.2|8905.2|8923.7|8905.7|8923.7|8905.7|8923|8905|0
1752792900000|2025-07-17 22:55:00|8923.6|8905.6|8923.7|8905.7|8923.7|8905.7|8923|8905|0
1752793200000|2025-07-17 23:00:00|8923.8|8905.8|8923.9|8905.9|8925.3|8907.3|8923.8|8905.8|0
1752793500000|2025-07-17 23:05:00|8924.1|8906.1|8925.8|8907.8|8926.4|8908.4|8924.1|8906.1|0
1752793800000|2025-07-17 23:10:00|8925.9|8907.9|8927.9|8909.9|8928.1|8910.1|8925.9|8907.9|0
1752794100000|2025-07-17 23:15:00|8927.8|8909.8|8927.3|8909.3|8929.4|8911.4|8927.3|8909.3|0
1752794400000|2025-07-17 23:20:00|8927.1|8909.1|8926.9|8908.9|8927.1|8909.1|8925.8|8907.8|0
1752794700000|2025-07-17 23:25:00|8926.8|8908.8|8926.9|8908.9|8927.1|8909.1|8926.2|8908.2|0
1752795000000|2025-07-17 23:30:00|8927|8909|8926.7|8908.7|8927.1|8909.1|8926.2|8908.2|0
1752795300000|2025-07-17 23:35:00|8926.6|8908.6|8926.9|8908.9|8927.3|8909.3|8926.6|8908.6|0
1752795600000|2025-07-17 23:40:00|8927.1|8909.1|8927.5|8909.5|8927.7|8909.7|8926.9|8908.9|0
1752795900000|2025-07-17 23:45:00|8927.7|8909.7|8928.8|8910.8|8928.8|8910.8|8927.3|8909.3|0
1752796200000|2025-07-17 23:50:00|8928.7|8910.7|8929.6|8911.6|8931.1|8913.1|8928.6|8910.6|0
1752796500000|2025-07-17 23:55:00|8929.5|8911.5|8929.9|8911.9|8930.7|8912.7|8929|8911|0
1752796800000|2025-07-18 00:00:00|8929.7|8911.7|8935|8917|8935.4|8917.4|8929|8911|0
1752797100000|2025-07-18 00:05:00|8934.9|8916.9|8934.3|8916.3|8935.4|8917.4|8933.7|8915.7|0
1752797400000|2025-07-18 00:10:00|8934.1|8916.1|8935.3|8917.3|8935.4|8917.4|8934.1|8916.1|0
1752797700000|2025-07-18 00:15:00|8935.1|8917.1|8935.8|8917.8|8936.1|8918.1|8934.3|8916.3|0
1752798000000|2025-07-18 00:20:00|8935.7|8917.7|8935.1|8917.1|8936.1|8918.1|8935.1|8917.1|0
1752798300000|2025-07-18 00:25:00|8935|8917|8934.7|8916.7|8935.4|8917.4|8934.5|8916.5|0
1752798600000|2025-07-18 00:30:00|8934.6|8916.6|8934.5|8916.5|8934.7|8916.7|8933.8|8915.8|0
1752798900000|2025-07-18 00:35:00|8934.7|8916.7|8934.7|8916.7|8935.2|8917.2|8934.3|8916.3|0
1752799200000|2025-07-18 00:40:00|8934.8|8916.8|8934.2|8916.2|8935.4|8917.4|8934.1|8916.1|0
1752799500000|2025-07-18 00:45:00|8934|8916|8933.6|8915.6|8934.1|8916.1|8933.3|8915.3|0
1752799800000|2025-07-18 00:50:00|8933.7|8915.7|8934.1|8916.1|8934.3|8916.3|8933.7|8915.7|0
1752800100000|2025-07-18 00:55:00|8934|8916|8933.6|8915.6|8934|8916|8933|8915|0
1752800400000|2025-07-18 01:00:00|8933.4|8915.4|8934.3|8916.3|8934.4|8916.4|8933.4|8915.4|0
1752800700000|2025-07-18 01:05:00|8934.2|8916.2|8924.1|8906.1|8934.6|8916.6|8924.1|8906.1|0
1752801000000|2025-07-18 01:10:00|8924.2|8906.2|8924|8906|8924.3|8906.3|8923.8|8905.8|0
1752801300000|2025-07-18 01:15:00|8924.3|8906.3|8946|8940|8948|8942|8923|8906.3|1596
1752801600000|2025-07-18 01:20:00|8945|8939|8951|8945|8963|8957|8942|8936|1023
1752801900000|2025-07-18 01:25:00|8952|8946|8948|8942|8953|8947|8946|8940|608
1752802200000|2025-07-18 01:30:00|8953|8947|8939|8933|8972|8966|8938|8932|3748
1752802500000|2025-07-18 01:35:00|8940|8934|8945|8939|8947|8941|8921|8915|1958
1752802800000|2025-07-18 01:40:00|8946|8940|8954|8948|8960|8954|8940|8934|1444
1752803100000|2025-07-18 01:45:00|8955|8949|8959|8953|8976|8970|8952|8946|1324
1752803400000|2025-07-18 01:50:00|8962|8956|8958|8952|8969|8963|8948|8942|1145
1752803700000|2025-07-18 01:55:00|8957|8951|8965|8959|8972|8966|8957|8951|1032
1752804000000|2025-07-18 02:00:00|8966|8960|8943|8937|8975|8969|8939|8933|1206
1752804300000|2025-07-18 02:05:00|8942|8936|8944|8938|8953|8947|8935|8929|1191
1752804600000|2025-07-18 02:10:00|8945|8939|8968|8962|8971|8965|8935|8929|2172
1752804900000|2025-07-18 02:15:00|8967|8961|8951|8945|8968|8962|8950|8944|1165
1752805200000|2025-07-18 02:20:00|8950|8944|8950|8944|8960|8954|8946|8940|696
1752805500000|2025-07-18 02:25:00|8952|8946|8960|8954|8969|8963|8947|8941|750
1752805800000|2025-07-18 02:30:00|8959|8953|8946|8940|8965|8959|8944|8938|1105
1752806100000|2025-07-18 02:35:00|8947|8941|8940|8934|8953|8947|8939|8933|930
1752806400000|2025-07-18 02:40:00|8939|8933|8938|8932|8944|8938|8928|8922|867
1752806700000|2025-07-18 02:45:00|8939|8933|8941|8935|8944|8938|8931|8925|481
1752807000000|2025-07-18 02:50:00|8940|8934|8946|8940|8951|8945|8937|8931|537
1752807300000|2025-07-18 02:55:00|8948|8942|8946|8940|8957|8951|8945|8939|969
1752807600000|2025-07-18 03:00:00|8945|8939|8949|8943|8953|8947|8944|8938|576
1752807900000|2025-07-18 03:05:00|8948|8942|8958|8952|8965|8959|8947|8941|964
1752808200000|2025-07-18 03:10:00|8957|8951|8953|8947|8961|8955|8949|8943|711
1752808500000|2025-07-18 03:15:00|8952|8946|8942|8936|8953|8947|8942|8936|513
1752808800000|2025-07-18 03:20:00|8943|8937|8938|8932|8943|8937|8932|8926|585
1752809100000|2025-07-18 03:25:00|8937|8931|8925|8919|8938|8932|8920|8914|674
1752809400000|2025-07-18 03:30:00|8926|8920|8916|8910|8926|8920|8915|8909|660
1752809700000|2025-07-18 03:35:00|8915|8909|8912|8906|8919|8913|8908|8902|490
1752810000000|2025-07-18 03:40:00|8913|8907|8909|8903|8913|8907|8905|8899|607
1752810300000|2025-07-18 03:45:00|8908|8902|8915|8909|8915|8909|8905|8899|611
1752810600000|2025-07-18 03:50:00|8916|8910|8918|8912|8921|8915|8914|8908|561
1752810900000|2025-07-18 03:55:00|8919|8913|8922|8916|8922|8916|8913|8907|485
1752811200000|2025-07-18 04:00:00|8920.2|8902.2|8920|8902|8920.4|8902.4|8919.5|8901.5|0
1752811500000|2025-07-18 04:05:00|8919.9|8901.9|8919.6|8901.6|8920|8902|8919.4|8901.4|0
1752811800000|2025-07-18 04:10:00|8919.5|8901.5|8919.4|8901.4|8919.8|8901.8|8919.4|8901.4|0
1752812100000|2025-07-18 04:15:00|8919.5|8901.5|8919.7|8901.7|8919.9|8901.9|8919.4|8901.4|0
1752812400000|2025-07-18 04:20:00|8919.8|8901.8|8920.1|8902.1|8920.1|8902.1|8919.7|8901.7|0
1752812700000|2025-07-18 04:25:00|8920.2|8902.2|8921.3|8903.3|8921.6|8903.6|8920.1|8902.1|0
1752813000000|2025-07-18 04:30:00|8921.5|8903.5|8921.6|8903.6|8921.7|8903.7|8921.1|8903.1|0
1752813300000|2025-07-18 04:35:00|8921.2|8903.2|8921.7|8903.7|8921.8|8903.8|8921.2|8903.2|0
1752813600000|2025-07-18 04:40:00|8921.8|8903.8|8920.9|8902.9|8921.8|8903.8|8920.8|8902.8|0
1752813900000|2025-07-18 04:45:00|8921|8903|8921.2|8903.2|8921.2|8903.2|8920.2|8902.2|0
1752814200000|2025-07-18 04:50:00|8921.3|8903.3|8921.2|8903.2|8921.4|8903.4|8920.9|8902.9|0
1752814500000|2025-07-18 04:55:00|8921.1|8903.1|8921.4|8903.4|8921.6|8903.6|8921|8903|2
1752814800000|2025-07-18 05:00:00|8919|8913|8903|8897|8921|8915|8897|8891|1470
1752815100000|2025-07-18 05:05:00|8902|8896|8916|8910|8917|8911|8900|8894|725
1752815400000|2025-07-18 05:10:00|8917|8911|8918|8912|8921|8915|8909|8903|1638
1752815700000|2025-07-18 05:15:00|8919|8913|8928|8922|8929|8923|8916|8910|963
1752816000000|2025-07-18 05:20:00|8927|8921|8927|8921|8930|8924|8923|8917|651
1752816300000|2025-07-18 05:25:00|8928|8922|8922|8916|8928|8922|8916|8910|759
1752816600000|2025-07-18 05:30:00|8923|8917|8930|8924|8934|8928|8921|8915|620
1752816900000|2025-07-18 05:35:00|8931|8925|8929|8923|8935|8929|8925|8919|722
1752817200000|2025-07-18 05:40:00|8930|8924|8930|8924|8939|8933|8929|8923|632
1752817500000|2025-07-18 05:45:00|8931|8925|8932|8926|8934|8928|8928|8922|419
1752817800000|2025-07-18 05:50:00|8933|8927|8925|8919|8933|8927|8917|8911|644
1752818100000|2025-07-18 05:55:00|8924|8918|8923|8917|8932|8926|8923|8917|1265
1752818400000|2025-07-18 06:00:00|8924|8918|8933|8927|8935|8929|8924|8918|868
1752818700000|2025-07-18 06:05:00|8934|8928|8936|8930|8942|8936|8934|8928|651
1752819000000|2025-07-18 06:10:00|8937|8931|8939|8933|8942|8936|8936|8930|522
1752819300000|2025-07-18 06:15:00|8940|8934|8939|8933|8944|8938|8938|8932|1006
1752819600000|2025-07-18 06:20:00|8941|8935|8945|8939|8946|8940|8940|8934|676
1752819900000|2025-07-18 06:25:00|8946|8940|8938|8932|8948|8942|8936|8930|718
1752820200000|2025-07-18 06:30:00|8939|8933|8947|8941|8950|8944|8936|8930|795
1752820500000|2025-07-18 06:35:00|8948|8942|8951|8945|8955|8949|8947|8941|737
1752820800000|2025-07-18 06:40:00|8950|8944|8957|8951|8959|8953|8950|8944|775
1752821100000|2025-07-18 06:45:00|8958|8952|8960|8954|8964|8958|8957|8951|742
1752821400000|2025-07-18 06:50:00|8959|8953|8961|8955|8965|8959|8959|8953|810
1752821700000|2025-07-18 06:55:00|8963|8957|8958|8952|8965|8959|8955|8949|710
1752822000000|2025-07-18 07:00:00|8959|8953|8969|8963|8972|8966|8959|8953|861
1752822300000|2025-07-18 07:05:00|8968|8962|8981|8975|8982|8976|8968|8962|1528
1752822600000|2025-07-18 07:10:00|8982|8976|8977|8971|8985|8979|8975|8969|1524
1752822900000|2025-07-18 07:15:00|8976|8970|8977|8971|8983|8977|8974|8968|1161
1752823200000|2025-07-18 07:20:00|8976|8970|8969|8963|8978|8972|8968|8962|1216
1752823500000|2025-07-18 07:25:00|8968|8962|8971|8965|8972|8966|8964|8958|956
1752823800000|2025-07-18 07:30:00|8972|8966|8973|8967|8977|8971|8968|8962|1017
1752824100000|2025-07-18 07:35:00|8971|8965|8980|8974|8980|8974|8970|8964|812
1752824400000|2025-07-18 07:40:00|8979|8973|8979|8973|8985|8979|8978|8972|1097
1752824700000|2025-07-18 07:45:00|8978|8972|8981|8975|8982|8976|8975|8969|1313
1752825000000|2025-07-18 07:50:00|8982|8976|8984|8978|8985|8979|8978|8972|1812
1752825300000|2025-07-18 07:55:00|8985|8979|8984|8978|8987|8981|8982|8976|1663
1752825600000|2025-07-18 08:00:00|8985|8979|8985|8979|8988|8982|8979|8973|2756
1752825900000|2025-07-18 08:05:00|8986|8980|8988|8982|8991|8985|8983|8977|2817
1752826200000|2025-07-18 08:10:00|8989|8983|9003|8997|9003|8997|8987|8981|3567
1752826500000|2025-07-18 08:15:00|9002|8996|8998|8992|9003|8997|8991|8985|2044
1752826800000|2025-07-18 08:20:00|8999|8993|8995|8989|9000|8994|8994|8988|554
1752827100000|2025-07-18 08:25:00|8996|8990|8997|8991|9000|8994|8993|8987|1047
1752827400000|2025-07-18 08:30:00|9001.9|8983.9|9000.8|8982.8|9001.9|8983.9|9000.7|8982.7|0
1752827700000|2025-07-18 08:35:00|9001|8983|9001.1|8983.1|9001.5|8983.5|9000.3|8982.3|2833
1752828000000|2025-07-18 08:40:00|9001.2|8983.2|9000.9|8982.9|9001.5|8983.5|9000|8982|0
1752828300000|2025-07-18 08:45:00|9000.7|8982.7|9001.6|8983.6|9001.9|8983.9|9000.5|8982.5|0
1752828600000|2025-07-18 08:50:00|9001.7|8983.7|9002.2|8984.2|9002.5|8984.5|9001.1|8983.1|0
1752828900000|2025-07-18 08:55:00|9001.8|8983.8|9001.2|8983.2|9001.9|8983.9|9000.3|8982.3|0
1752829200000|2025-07-18 09:00:00|9001.1|8983.1|9002.2|8984.2|9002.3|8984.3|9000.7|8982.7|0
1752829500000|2025-07-18 09:05:00|9002.3|8984.3|9001.6|8983.6|9002.3|8984.3|9001.3|8983.3|0
1752829800000|2025-07-18 09:10:00|9001.7|8983.7|9002.1|8984.1|9002.4|8984.4|9001.6|8983.6|0
1752830100000|2025-07-18 09:15:00|8993|8987|9006|9000|9006.5|9000.5|8993|8987|282
1752830400000|2025-07-18 09:20:00|9005.5|8999.5|9006|9000|9009|9003|9004|8998|227
1752830700000|2025-07-18 09:25:00|9005.5|8999.5|9005|8999|9006.5|9000.5|9002.5|8996.5|82
1752831000000|2025-07-18 09:30:00|9006|9000|9001|8995|9006|9000|9000.5|8994.5|44
1752831300000|2025-07-18 09:35:00|9001.5|8995.5|9001|8995|9003.5|8997.5|9000.5|8994.5|38
1752831600000|2025-07-18 09:40:00|9001.5|8995.5|9000|8994|9002.5|8996.5|8999.5|8993.5|82
1752831900000|2025-07-18 09:45:00|8999.5|8993.5|9001.5|8995.5|9001.5|8995.5|8999|8993|58
1752832200000|2025-07-18 09:50:00|9000.5|8994.5|9004.5|8998.5|9004.5|8998.5|8999|8993|59
1752832500000|2025-07-18 09:55:00|9004|8998|9008|9002|9010.5|9004.5|9004|8998|90
1752832800000|2025-07-18 10:00:00|9007.5|9001.5|9010.5|9004.5|9011|9005|9005.5|8999.5|166
1752833100000|2025-07-18 10:05:00|9010|9004|9012.5|9006.5|9012.5|9006.5|9008|9002|109
1752833400000|2025-07-18 10:10:00|9011.5|9005.5|9020|9014|9020.5|9014.5|9010|9004|200
1752833700000|2025-07-18 10:15:00|9019.5|9013.5|9023.5|9017.5|9024.5|9018.5|9019.5|9013.5|242
1752834000000|2025-07-18 10:20:00|9024|9018|9017|9011|9024.5|9018.5|9015.5|9009.5|146
1752834300000|2025-07-18 10:25:00|9016.5|9010.5|9019.5|9013.5|9019.5|9013.5|9011.5|9005.5|42
1752834600000|2025-07-18 10:30:00|9019|9013|9018.5|9012.5|9022.5|9016.5|9017|9011|120
1752834900000|2025-07-18 10:35:00|9019|9013|9019.5|9013.5|9019.5|9013.5|9015.5|9009.5|175
1752835200000|2025-07-18 10:40:00|9020|9014|9024.5|9018.5|9026|9020|9020|9014|27
1752835500000|2025-07-18 10:45:00|9024|9018|9027.5|9021.5|9027.5|9021.5|9023|9017|51
1752835800000|2025-07-18 10:50:00|9027|9021|9024|9018|9029|9023|9023.5|9017.5|91
1752836100000|2025-07-18 10:55:00|9024.5|9018.5|9023|9017|9025|9019|9020.5|9014.5|57
1752836400000|2025-07-18 11:00:00|9021|9015|9022|9016|9024.5|9018.5|9018.5|9012.5|135
1752836700000|2025-07-18 11:05:00|9021.5|9015.5|9024|9018|9024.5|9018.5|9021.5|9015.5|80
1752837000000|2025-07-18 11:10:00|9024.5|9018.5|9019|9013|9025|9019|9018|9012|49
1752837300000|2025-07-18 11:15:00|9019.5|9013.5|9018.5|9012.5|9021.5|9015.5|9017.5|9011.5|66
1752837600000|2025-07-18 11:20:00|9019|9013|9020|9014|9022|9016|9017.5|9011.5|60
1752837900000|2025-07-18 11:25:00|9019.5|9013.5|9020.5|9014.5|9021|9015|9017.5|9011.5|13
1752838200000|2025-07-18 11:30:00|9020|9014|9023.5|9017.5|9023.5|9017.5|9020|9014|46
1752838500000|2025-07-18 11:35:00|9023|9017|9020.5|9014.5|9023.5|9017.5|9020.5|9014.5|130
1752838800000|2025-07-18 11:40:00|9021|9015|9021.5|9015.5|9023|9017|9018.5|9012.5|76
1752839100000|2025-07-18 11:45:00|9022|9016|9022|9016|9023.5|9017.5|9020|9014|71
1752839400000|2025-07-18 11:50:00|9022.5|9016.5|9024.5|9018.5|9029.5|9023.5|9022.5|9016.5|103
1752839700000|2025-07-18 11:55:00|9024|9018|9022.5|9016.5|9024|9018|9020|9014|28
1752840000000|2025-07-18 12:00:00|9022|9016|9025.5|9019.5|9026.5|9020.5|9021.5|9015.5|53
1752840300000|2025-07-18 12:05:00|9025|9019|9025|9019|9027.5|9021.5|9023.5|9017.5|28
1752840600000|2025-07-18 12:10:00|9024.5|9018.5|9025.5|9019.5|9027.5|9021.5|9023|9017|115
1752840900000|2025-07-18 12:15:00|9026|9020|9026|9020|9029.5|9023.5|9025|9019|102
1752841200000|2025-07-18 12:20:00|9025.5|9019.5|9030.5|9024.5|9032|9026|9025|9019|124
1752841500000|2025-07-18 12:25:00|9031|9025|9033.5|9027.5|9034.5|9028.5|9029.5|9023.5|164
1752841800000|2025-07-18 12:30:00|9034.5|9028.5|9032|9026|9036.5|9030.5|9031.5|9025.5|144
1752842100000|2025-07-18 12:35:00|9032.5|9026.5|9038.5|9032.5|9038.5|9032.5|9032|9026|222
1752842400000|2025-07-18 12:40:00|9038|9032|9043.5|9037.5|9044.5|9038.5|9038|9032|486
1752842700000|2025-07-18 12:45:00|9042.5|9036.5|9049|9043|9049.5|9043.5|9042|9036|417
1752843000000|2025-07-18 12:50:00|9048.5|9042.5|9051.5|9045.5|9052.5|9046.5|9048.5|9042.5|185
1752843300000|2025-07-18 12:55:00|9052|9046|9048|9042|9052.5|9046.5|9045.5|9039.5|139
1752843600000|2025-07-18 13:00:00|9048.5|9042.5|9044.5|9038.5|9048.5|9042.5|9042.5|9036.5|146
1752843900000|2025-07-18 13:05:00|9044|9038|9043|9037|9047.5|9041.5|9041.5|9035.5|163
1752844200000|2025-07-18 13:10:00|9043.5|9037.5|9046|9040|9047|9041|9042.5|9036.5|122
1752844500000|2025-07-18 13:15:00|9045.5|9039.5|9046.5|9040.5|9047.5|9041.5|9042|9036|252
1752844800000|2025-07-18 13:20:00|9047.5|9041.5|9050.5|9044.5|9053.5|9047.5|9045.5|9039.5|334
1752845100000|2025-07-18 13:25:00|9051|9045|9041.5|9035.5|9055.5|9049.5|9041.5|9035.5|219
1752845400000|2025-07-18 13:30:00|9040|9034|9033.5|9027.5|9050|9044|9028.5|9022.5|1344
1752845700000|2025-07-18 13:35:00|9034|9028|9040.5|9034.5|9045.5|9039.5|9027.5|9021.5|642
1752846000000|2025-07-18 13:40:00|9041.5|9035.5|9064.5|9058.5|9066.5|9060.5|9040|9034|634
1752846300000|2025-07-18 13:45:00|9065.5|9059.5|9070.5|9064.5|9077.5|9071.5|9063|9057|723
1752846600000|2025-07-18 13:50:00|9070|9064|9077.5|9071.5|9079.5|9073.5|9063.5|9057.5|571
1752846900000|2025-07-18 13:55:00|9077|9071|9078.5|9072.5|9083|9077|9072.5|9066.5|680
1752847200000|2025-07-18 14:00:00|9079|9073|9081|9075|9085|9079|9071.5|9065.5|353
1752847500000|2025-07-18 14:05:00|9081.5|9075.5|9080.5|9074.5|9092.5|9086.5|9077.5|9071.5|351
1752847800000|2025-07-18 14:10:00|9080|9074|9075|9069|9081.5|9075.5|9068.5|9062.5|294
1752848100000|2025-07-18 14:15:00|9074.5|9068.5|9069|9063|9076.5|9070.5|9065.5|9059.5|221
1752848400000|2025-07-18 14:20:00|9068.5|9062.5|9079|9073|9084|9078|9068|9062|361
1752848700000|2025-07-18 14:25:00|9079.5|9073.5|9079.5|9073.5|9085|9079|9075|9069|150
1752849000000|2025-07-18 14:30:00|9080|9074|9086.5|9080.5|9087.5|9081.5|9078.5|9072.5|207
1752849300000|2025-07-18 14:35:00|9087|9081|9086|9080|9091.5|9085.5|9081.5|9075.5|205
1752849600000|2025-07-18 14:40:00|9085.5|9079.5|9084|9078|9091|9085|9083.5|9077.5|117
1752849900000|2025-07-18 14:45:00|9084.5|9078.5|9086.5|9080.5|9088.5|9082.5|9081.5|9075.5|157
1752850200000|2025-07-18 14:50:00|9087|9081|9081.5|9075.5|9087|9081|9080.5|9074.5|252
1752850500000|2025-07-18 14:55:00|9082.5|9076.5|9072|9066|9083.5|9077.5|9071.5|9065.5|372
1752850800000|2025-07-18 15:00:00|9071|9065|9070|9064|9073|9067|9064|9058|265
1752851100000|2025-07-18 15:05:00|9069|9063|9071|9065|9075|9069|9069|9063|146
1752851400000|2025-07-18 15:10:00|9072|9066|9062|9056|9075|9069|9061|9055|296
1752851700000|2025-07-18 15:15:00|9061|9055|9065|9059|9068|9062|9056|9050|453
1752852000000|2025-07-18 15:20:00|9064|9058|9063|9057|9067|9061|9063|9057|152
1752852300000|2025-07-18 15:25:00|9062|9056|9063|9057|9069|9063|9060|9054|244
1752852600000|2025-07-18 15:30:00|9062|9056|9075|9069|9076|9070|9062|9056|323
1752852900000|2025-07-18 15:35:00|9076|9070|9076|9070|9078|9072|9074|9068|249
1752853200000|2025-07-18 15:40:00|9075|9069|9072|9066|9075|9069|9070|9064|304
1752853500000|2025-07-18 15:45:00|9074|9068|9074|9068|9078|9072|9071|9065|59
1752853800000|2025-07-18 15:50:00|9075|9069|9075|9069|9077|9071|9072|9066|95
1752854100000|2025-07-18 15:55:00|9074|9068|9072|9066|9074|9068|9069|9063|95
1752854400000|2025-07-18 16:00:00|9073|9067|9068|9062|9073|9067|9068|9062|54
1752854700000|2025-07-18 16:05:00|9067|9061|9066|9060|9067|9061|9063|9057|82
1752855000000|2025-07-18 16:10:00|9065|9059|9066|9060|9067|9061|9065|9059|42
1752855300000|2025-07-18 16:15:00|9064|9058|9063|9057|9065|9059|9062|9056|56
1752855600000|2025-07-18 16:20:00|9064|9058|9057|9051|9064|9058|9056|9050|101
1752855900000|2025-07-18 16:25:00|9056|9050|9053|9047|9056|9050|9050|9044|162
1752856200000|2025-07-18 16:30:00|9052|9046|9056|9050|9056|9050|9051|9045|175
1752856500000|2025-07-18 16:35:00|9055|9049|9051|9045|9055|9049|9051|9045|112
1752856800000|2025-07-18 16:40:00|9052|9046|9053|9047|9054|9048|9050|9044|100
1752857100000|2025-07-18 16:45:00|9051|9045|9046|9040|9051|9045|9043|9037|141
1752857400000|2025-07-18 16:50:00|9045|9039|9045|9039|9047|9041|9040|9034|176
1752857700000|2025-07-18 16:55:00|9044|9038|9042|9036|9044|9038|9040|9034|157
1752858000000|2025-07-18 17:00:00|9043|9037|9041|9035|9045|9039|9039|9033|149
1752858300000|2025-07-18 17:05:00|9040|9034|9043|9037|9044|9038|9040|9034|101
1752858600000|2025-07-18 17:10:00|9042|9036|9045|9039|9045|9039|9041|9035|75
1752858900000|2025-07-18 17:15:00|9046|9040|9043|9037|9047|9041|9043|9037|112
1752859200000|2025-07-18 17:20:00|9042|9036|9045|9039|9045|9039|9042|9036|79
1752859500000|2025-07-18 17:25:00|9046|9040|9044|9038|9046|9040|9043|9037|80
1752859800000|2025-07-18 17:30:00|9045|9039|9040|9034|9046|9040|9039|9033|587
1752860100000|2025-07-18 17:35:00|9041|9035|9041|9035|9045|9039|9038|9032|355
1752860400000|2025-07-18 17:40:00|9038|9032|9036|9030|9041|9035|9036|9030|451
1752860700000|2025-07-18 17:45:00|9035|9029|9031|9025|9035|9029|9030|9024|83
1752861000000|2025-07-18 17:50:00|9032|9026|9030|9024|9032|9026|9027|9021|77
1752861300000|2025-07-18 17:55:00|9031|9025|9032|9026|9033|9027|9029|9023|68
1752861600000|2025-07-18 18:00:00|9033|9027|9033|9027|9034|9028|9031|9025|51
1752861900000|2025-07-18 18:05:00|9034|9028|9033|9027|9036|9030|9032|9026|48
1752862200000|2025-07-18 18:10:00|9032|9026|9030|9024|9032|9026|9028|9022|66
1752862500000|2025-07-18 18:15:00|9031|9025|9031|9025|9032|9026|9028|9022|62
1752862800000|2025-07-18 18:20:00|9032|9026|9034|9028|9035|9029|9032|9026|132
1752863100000|2025-07-18 18:25:00|9033|9027|9032|9026|9034|9028|9030|9024|99
1752863400000|2025-07-18 18:30:00|9031|9025|9026|9020|9031|9025|9022|9016|561
1752863700000|2025-07-18 18:35:00|9025|9019|9020|9014|9027|9021|9019|9013|669
1752864000000|2025-07-18 18:40:00|9019|9013|9019|9013|9021|9015|9019|9013|76
1752864300000|2025-07-18 18:45:00|9020|9014|9021|9015|9022|9016|9018|9012|55
1752864600000|2025-07-18 18:50:00|9020|9014|9019|9013|9022|9016|9017|9011|81
1752864900000|2025-07-18 18:55:00|9018|9012|9028.4|9010.4|9028.4|9019|9018|9010.4|106
1752865200000|2025-07-18 19:00:00|9028.5|9010.5|9028.8|9010.8|9029.4|9011.4|9028.4|9010.4|0
1752865500000|2025-07-18 19:05:00|9028.9|9010.9|9030.5|9012.5|9030.6|9012.6|9028.8|9010.8|0
1752865800000|2025-07-18 19:10:00|9030.4|9012.4|9030.4|9012.4|9030.5|9012.5|9029.5|9011.5|0
1752866100000|2025-07-18 19:15:00|9030.5|9012.5|9033.2|9015.2|9033.6|9015.6|9030.4|9012.4|0
1752866400000|2025-07-18 19:20:00|9033.3|9015.3|9032.5|9014.5|9034|9016|9032.5|9014.5|0
1752866700000|2025-07-18 19:25:00|9032.4|9014.4|9032.3|9014.3|9033|9015|9030.8|9012.8|0
1752867000000|2025-07-18 19:30:00|9033|9015|9030.3|9012.3|9033.7|9015.7|9030.2|9012.2|0
1752867300000|2025-07-18 19:35:00|9030.4|9012.4|9026.8|9008.8|9030.5|9012.5|9026.8|9008.8|0
1752867600000|2025-07-18 19:40:00|9026.9|9008.9|9027.5|9009.5|9027.6|9009.6|9026.3|9008.3|0
1752867900000|2025-07-18 19:45:00|9027.6|9009.6|9029.3|9011.3|9029.4|9011.4|9027.3|9009.3|0
1752868200000|2025-07-18 19:50:00|9029.5|9011.5|9030|9012|9031.8|9013.8|9029.3|9011.3|0
1752868500000|2025-07-18 19:55:00|9029.7|9011.7|9028.5|9010.5|9030.4|9012.4|9027.5|9009.5|0
1752868800000|2025-07-18 20:00:00|9028.7|9010.7|9028.7|9010.7|9029.6|9011.6|9027.2|9009.2|0
1752869100000|2025-07-18 20:05:00|9028.5|9010.5|9027.6|9009.6|9028.9|9010.9|9027.4|9009.4|0
1752869400000|2025-07-18 20:10:00|9027.8|9009.8|9028|9010|9028.3|9010.3|9027.4|9009.4|0
1752869700000|2025-07-18 20:15:00|9028.2|9010.2|9027.4|9009.4|9029.1|9011.1|9027.4|9009.4|0
1752870000000|2025-07-18 20:20:00|9027.6|9009.6|9027.4|9009.4|9027.6|9009.6|9027.4|9009.4|0
1752870300000|2025-07-18 20:25:00|9027.6|9009.6|9028|9010|9028.3|9010.3|9027.4|9009.4|0
1752870600000|2025-07-18 20:30:00|9028.2|9010.2|9028.9|9010.9|9028.9|9010.9|9027.6|9009.6|0
1752870900000|2025-07-18 20:35:00|9028.7|9010.7|9029.3|9011.3|9029.6|9011.6|9028.7|9010.7|0
1752871200000|2025-07-18 20:40:00|9029.1|9011.1|9028.9|9010.9|9029.3|9011.3|9028.5|9010.5|0
1752871500000|2025-07-18 20:45:00|9028.7|9010.7|9028|9010|9028.7|9010.7|9028|9010|0
1752871800000|2025-07-18 20:50:00|9028.2|9010.2|9028.3|9010.3|9028.3|9010.3|9027.8|9009.8|0
1752872100000|2025-07-18 20:55:00|9028.1|9010.1|9028.7|9010.7|9029.1|9011.1|9027.4|9009.4|0
1753048800000|2025-07-20 22:00:00|9026.6|9008.6|9025.7|9007.7|9027|9009|9025.6|9007.6|0
1753049100000|2025-07-20 22:05:00|9025.8|9007.8|9025.3|9007.3|9026.1|9008.1|9024.4|9006.4|0
1753049400000|2025-07-20 22:10:00|9025.4|9007.4|9026.4|9008.4|9026.8|9008.8|9025.4|9007.4|0
1753049700000|2025-07-20 22:15:00|9026.5|9008.5|9025.9|9007.9|9026.8|9008.8|9024.8|9006.8|0
1753050000000|2025-07-20 22:20:00|9025.8|9007.8|9027.6|9009.6|9027.6|9009.6|9025.8|9007.8|0
1753050300000|2025-07-20 22:25:00|9027.7|9009.7|9030.7|9012.7|9031|9013|9027.6|9009.6|0
1753050600000|2025-07-20 22:30:00|9030.8|9012.8|9030|9012|9031.2|9013.2|9030|9012|0
1753050900000|2025-07-20 22:35:00|9029.9|9011.9|9032|9014|9032.4|9014.4|9029.6|9011.6|0
1753051200000|2025-07-20 22:40:00|9032.1|9014.1|9031.3|9013.3|9032.2|9014.2|9030.8|9012.8|0
1753051500000|2025-07-20 22:45:00|9031.1|9013.1|9030.4|9012.4|9031.3|9013.3|9030.2|9012.2|0
1753051800000|2025-07-20 22:50:00|9030.5|9012.5|9031.3|9013.3|9031.5|9013.5|9030.4|9012.4|0
1753052100000|2025-07-20 22:55:00|9031.5|9013.5|9031.4|9013.4|9031.6|9013.6|9031.3|9013.3|0
1753052400000|2025-07-20 23:00:00|9031.5|9013.5|9031.5|9013.5|9031.9|9013.9|9030.8|9012.8|0
1753052700000|2025-07-20 23:05:00|9031.6|9013.6|9031.6|9013.6|9031.9|9013.9|9031.3|9013.3|0
1753053000000|2025-07-20 23:10:00|9031.7|9013.7|9032.3|9014.3|9032.8|9014.8|9031.5|9013.5|0
1753053300000|2025-07-20 23:15:00|9032.4|9014.4|9031.9|9013.9|9032.6|9014.6|9031.5|9013.5|0
1753053600000|2025-07-20 23:20:00|9032|9014|9031.9|9013.9|9032.3|9014.3|9031.5|9013.5|0
1753053900000|2025-07-20 23:25:00|9031.8|9013.8|9030.8|9012.8|9031.9|9013.9|9030.2|9012.2|0
1753054200000|2025-07-20 23:30:00|9030.9|9012.9|9032.1|9014.1|9032.1|9014.1|9030.4|9012.4|0
1753054500000|2025-07-20 23:35:00|9032|9014|9031.9|9013.9|9033.2|9015.2|9031.9|9013.9|0
1753054800000|2025-07-20 23:40:00|9032|9014|9032.3|9014.3|9032.6|9014.6|9031.9|9013.9|0
1753055100000|2025-07-20 23:45:00|9032.4|9014.4|9033.2|9015.2|9033.2|9015.2|9032.3|9014.3|0
1753055400000|2025-07-20 23:50:00|9033|9015|9039.5|9021.5|9039.9|9021.9|9032.8|9014.8|0
1753055700000|2025-07-20 23:55:00|9039.6|9021.6|9040.4|9022.4|9040.6|9022.6|9039.2|9021.2|0
1753056000000|2025-07-21 00:00:00|9040.5|9022.5|9040.7|9022.7|9041.1|9023.1|9039.9|9021.9|0
1753056300000|2025-07-21 00:05:00|9040.9|9022.9|9040.5|9022.5|9040.9|9022.9|9039.8|9021.8|0
1753056600000|2025-07-21 00:10:00|9040.4|9022.4|9040.3|9022.3|9040.7|9022.7|9039.9|9021.9|0
1753056900000|2025-07-21 00:15:00|9040.4|9022.4|9040.5|9022.5|9041|9023|9040.2|9022.2|0
1753057200000|2025-07-21 00:20:00|9040.7|9022.7|9040.8|9022.8|9041|9023|9040.5|9022.5|0
1753057500000|2025-07-21 00:25:00|9040.7|9022.7|9040.4|9022.4|9040.7|9022.7|9039.7|9021.7|0
1753057800000|2025-07-21 00:30:00|9040.3|9022.3|9040.2|9022.2|9040.5|9022.5|9039.2|9021.2|0
1753058100000|2025-07-21 00:35:00|9040.3|9022.3|9039.8|9021.8|9040.3|9022.3|9039.8|9021.8|0
1753058400000|2025-07-21 00:40:00|9039.6|9021.6|9039.8|9021.8|9040|9022|9039.3|9021.3|0
1753058700000|2025-07-21 00:45:00|9039.9|9021.9|9040.5|9022.5|9040.5|9022.5|9039.5|9021.5|0
1753059000000|2025-07-21 00:50:00|9040.4|9022.4|9040.3|9022.3|9040.6|9022.6|9040.1|9022.1|0
1753059300000|2025-07-21 00:55:00|9040.1|9022.1|9039.8|9021.8|9040.3|9022.3|9039.6|9021.6|0
1753059600000|2025-07-21 01:00:00|9040|9022|9040.3|9022.3|9040.8|9022.8|9039.6|9021.6|0
1753059900000|2025-07-21 01:05:00|9040.2|9022.2|9046.2|9028.2|9047|9029|9040.2|9022.2|0
1753060200000|2025-07-21 01:10:00|9046|9028|9045.7|9027.7|9046|9028|9045.1|9027.1|0
1753060500000|2025-07-21 01:15:00|9050|9044|9051|9045|9065|9059|9047|9041|1149
1753060800000|2025-07-21 01:20:00|9050|9044|9058|9052|9066|9060|9049|9043|684
1753061100000|2025-07-21 01:25:00|9059|9053|9055|9049|9059|9053|9051|9045|639
1753061400000|2025-07-21 01:30:00|9050|9044|9045|9039|9069|9063|9033|9027|4070
1753061700000|2025-07-21 01:35:00|9047|9041|9036|9030|9061|9055|9029|9023|2330
1753062000000|2025-07-21 01:40:00|9035|9029|9046|9040|9062|9056|9032|9026|1531
1753062300000|2025-07-21 01:45:00|9049|9043|9044|9038|9050|9044|9026|9020|997
1753062600000|2025-07-21 01:50:00|9045|9039|9055|9049|9055|9049|9034|9028|789
1753062900000|2025-07-21 01:55:00|9056|9050|9029|9023|9057|9051|9025|9019|776
1753063200000|2025-07-21 02:00:00|9030|9024|9013|9007|9031|9025|9012|9006|1081
1753063500000|2025-07-21 02:05:00|9012|9006|9039|9033|9043|9037|9010|9004|834
1753063800000|2025-07-21 02:10:00|9040|9034|9043|9037|9048|9042|9037|9031|696
1753064100000|2025-07-21 02:15:00|9044|9038|9043|9037|9053|9047|9034|9028|759
1753064400000|2025-07-21 02:20:00|9041|9035|9034|9028|9046|9040|9032|9026|523
1753064700000|2025-07-21 02:25:00|9033|9027|9051|9045|9053|9047|9028|9022|688
1753065000000|2025-07-21 02:30:00|9052|9046|9045.1|9039.1|9053|9047|9038|9032|883
1753065300000|2025-07-21 02:35:00|9048.1|9042.1|9034.1|9028.1|9048.1|9042.1|9027.1|9021.1|1553
1753065600000|2025-07-21 02:40:00|9035.1|9029.1|9044.1|9038.1|9045.1|9039.1|9031.1|9025.1|480
1753065900000|2025-07-21 02:45:00|9045.1|9039.1|9037.1|9031.1|9050.1|9044.1|9037.1|9031.1|1132
1753066200000|2025-07-21 02:50:00|9035.1|9029.1|9034.1|9028.1|9042.1|9036.1|9030.1|9024.1|457
1753066500000|2025-07-21 02:55:00|9035.1|9029.1|9023.1|9017.1|9035.1|9029.1|9022.1|9016.1|609
1753066800000|2025-07-21 03:00:00|9022.1|9016.1|9031.1|9025.1|9033.1|9027.1|9019.1|9013.1|1065
1753067100000|2025-07-21 03:05:00|9030.1|9024.1|9019.1|9013.1|9032.1|9026.1|9017.1|9011.1|893
1753067400000|2025-07-21 03:10:00|9018.1|9012.1|9013.1|9007.1|9026.1|9020.1|9013.1|9007.1|829
1753067700000|2025-07-21 03:15:00|9012.1|9006.1|9011.1|9005.1|9017.1|9011.1|9008.1|9002.1|822
1753068000000|2025-07-21 03:20:00|9010.1|9004.1|9010.1|9004.1|9019.1|9013.1|9009.1|9003.1|828
1753068300000|2025-07-21 03:25:00|9009.1|9003.1|9007.1|9001.1|9014.1|9008.1|9007.1|9001.1|666
1753068600000|2025-07-21 03:30:00|9006.1|9000.1|9002.1|8996.1|9007.1|9001.1|8998.1|8992.1|776
1753068900000|2025-07-21 03:35:00|9003.1|8997.1|9002.1|8996.1|9003.1|8997.1|8996.1|8990.1|570
1753069200000|2025-07-21 03:40:00|9001.1|8995.1|8998.1|8992.1|9002.1|8996.1|8998.1|8992.1|389
1753069500000|2025-07-21 03:45:00|8999.1|8993.1|8997.1|8991.1|9001.1|8995.1|8993.1|8987.1|698
1753069800000|2025-07-21 03:50:00|8998.1|8992.1|8995.1|8989.1|9000.1|8994.1|8994.1|8988.1|547
1753070100000|2025-07-21 03:55:00|8994.1|8988.1|8998.1|8992.1|9000.1|8994.1|8992.1|8986.1|500
1753070400000|2025-07-21 04:00:00|9002.1|8984.1|9002.5|8984.5|9002.5|8984.5|9001.9|8983.9|0
1753070700000|2025-07-21 04:05:00|9002.6|8984.6|9003|8985|9003.5|8985.5|9002.3|8984.3|0
1753071000000|2025-07-21 04:10:00|9003.1|8985.1|9003.9|8985.9|9004.2|8986.2|9003.1|8985.1|0
1753071300000|2025-07-21 04:15:00|9003.8|8985.8|9004.3|8986.3|9004.5|8986.5|9003.8|8985.8|0
1753071600000|2025-07-21 04:20:00|9004.2|8986.2|9004.4|8986.4|9004.4|8986.4|9004.1|8986.1|0
1753071900000|2025-07-21 04:25:00|9004.5|8986.5|9004.9|8986.9|9005.1|8987.1|9004.5|8986.5|0
1753072200000|2025-07-21 04:30:00|9004.8|8986.8|9005.1|8987.1|9005.1|8987.1|9004.7|8986.7|0
1753072500000|2025-07-21 04:35:00|9005|8987|9005.2|8987.2|9005.3|8987.3|9005|8987|0
1753072800000|2025-07-21 04:40:00|9005.3|8987.3|9005.1|8987.1|9005.4|8987.4|9005|8987|0
1753073100000|2025-07-21 04:45:00|9005|8987|9005.1|8987.1|9005.3|8987.3|9004.9|8986.9|0
1753073400000|2025-07-21 04:50:00|9005|8987|9004.9|8986.9|9005.3|8987.3|9004.8|8986.8|0
1753073700000|2025-07-21 04:55:00|9005.1|8987.1|9005.4|8987.4|9005.4|8987.4|9004.9|8986.9|4
1753074000000|2025-07-21 05:00:00|8999.1|8993.1|9001.1|8995.1|9004.1|8998.1|8991.1|8985.1|1394
1753074300000|2025-07-21 05:05:00|9000.1|8994.1|8999.1|8993.1|9005.1|8999.1|8991.1|8985.1|947
1753074600000|2025-07-21 05:10:00|8998.1|8992.1|8997.1|8991.1|9001.1|8995.1|8992.1|8986.1|514
1753074900000|2025-07-21 05:15:00|8998.1|8992.1|8989.1|8983.1|9000.1|8994.1|8987.1|8981.1|751
1753075200000|2025-07-21 05:20:00|8988.1|8982.1|8988.1|8982.1|8991.1|8985.1|8979.1|8973.1|975
1753075500000|2025-07-21 05:25:00|8989.1|8983.1|8995.1|8989.1|8999.1|8993.1|8989.1|8983.1|739
1753075800000|2025-07-21 05:30:00|8996.1|8990.1|8999.1|8993.1|9001.1|8995.1|8995.1|8989.1|755
1753076100000|2025-07-21 05:35:00|8998.1|8992.1|9002.1|8996.1|9006.1|9000.1|8996.1|8990.1|767
1753076400000|2025-07-21 05:40:00|9001.1|8995.1|9006.1|9000.1|9007.1|9001.1|9001.1|8995.1|410
1753076700000|2025-07-21 05:45:00|9007.1|9001.1|9004.1|8998.1|9008.1|9002.1|9000.1|8994.1|471
1753077000000|2025-07-21 05:50:00|9003.1|8997.1|9008.1|9002.1|9009.1|9003.1|9000.1|8994.1|452
1753077300000|2025-07-21 05:55:00|9007.1|9001.1|9013.1|9007.1|9014.1|9008.1|9006.1|9000.1|596
1753077600000|2025-07-21 06:00:00|9014.1|9008.1|9014.1|9008.1|9020.1|9014.1|9012.1|9006.1|689
1753077900000|2025-07-21 06:05:00|9015.1|9009.1|9016.1|9010.1|9020.1|9014.1|9013.1|9007.1|621
1753078200000|2025-07-21 06:10:00|9017.1|9011.1|9023.1|9017.1|9025.1|9019.1|9016.1|9010.1|628
1753078500000|2025-07-21 06:15:00|9024.1|9018.1|9022.1|9016.1|9034.1|9028.1|9021.1|9015.1|808
1753078800000|2025-07-21 06:20:00|9023.1|9017.1|9024.1|9018.1|9026.1|9020.1|9019.1|9013.1|411
1753079100000|2025-07-21 06:25:00|9025.1|9019.1|9028.1|9022.1|9032.1|9026.1|9024.1|9018.1|603
1753079400000|2025-07-21 06:30:00|9029.1|9023.1|9027.1|9021.1|9035.1|9029.1|9026.1|9020.1|553
1753079700000|2025-07-21 06:35:00|9026.1|9020.1|9028.1|9022.1|9028.1|9022.1|9019.1|9013.1|831
1753080000000|2025-07-21 06:40:00|9027.1|9021.1|9027.1|9021.1|9034.1|9028.1|9027.1|9021.1|540
1753080300000|2025-07-21 06:45:00|9028.1|9022.1|9038.1|9032.1|9039.1|9033.1|9025.1|9019.1|866
1753080600000|2025-07-21 06:50:00|9037.1|9031.1|9032.1|9026.1|9040.1|9034.1|9032.1|9026.1|793
1753080900000|2025-07-21 06:55:00|9033.1|9027.1|9034.1|9028.1|9039.1|9033.1|9029.1|9023.1|968
1753081200000|2025-07-21 07:00:00|9036.1|9030.1|9038.1|9032.1|9040.1|9034.1|9033.1|9027.1|641
1753081500000|2025-07-21 07:05:00|9039.1|9033.1|9032.1|9026.1|9039.1|9033.1|9030.1|9024.1|623
1753081800000|2025-07-21 07:10:00|9031.1|9025.1|9038.1|9032.1|9039.1|9033.1|9027.1|9021.1|803
1753082100000|2025-07-21 07:15:00|9037.1|9031.1|9039.1|9033.1|9041.1|9035.1|9032.1|9026.1|549
1753082400000|2025-07-21 07:20:00|9040.1|9034.1|9042.1|9036.1|9044.1|9038.1|9038.1|9032.1|414
1753082700000|2025-07-21 07:25:00|9041.1|9035.1|9036.1|9030.1|9042.1|9036.1|9035.1|9029.1|543
1753083000000|2025-07-21 07:30:00|9035.1|9029.1|9027.1|9021.1|9036.1|9030.1|9026.1|9020.1|723
1753083300000|2025-07-21 07:35:00|9026.1|9020.1|9032.1|9026.1|9035.1|9029.1|9025.1|9019.1|556
1753083600000|2025-07-21 07:40:00|9031.1|9025.1|9031.1|9025.1|9033.1|9027.1|9028.1|9022.1|527
1753083900000|2025-07-21 07:45:00|9030.1|9024.1|9030.1|9024.1|9032.1|9026.1|9026.1|9020.1|660
1753084200000|2025-07-21 07:50:00|9029.1|9023.1|9023.1|9017.1|9029.1|9023.1|9023.1|9017.1|1153
1753084500000|2025-07-21 07:55:00|9024.1|9018.1|9023.1|9017.1|9024.1|9018.1|9021.1|9015.1|1289
1753084800000|2025-07-21 08:00:00|9022.1|9016.1|9031.1|9025.1|9032.1|9026.1|9021.1|9015.1|1741
1753085100000|2025-07-21 08:05:00|9030.1|9024.1|9038.1|9032.1|9040.1|9034.1|9030.1|9024.1|2334
1753085400000|2025-07-21 08:10:00|9039.1|9033.1|9047.1|9041.1|9048.1|9042.1|9038.1|9032.1|1450
1753085700000|2025-07-21 08:15:00|9046.1|9040.1|9032.1|9026.1|9047.1|9041.1|9031.1|9025.1|841
1753086000000|2025-07-21 08:20:00|9031.1|9025.1|9033.1|9027.1|9037.1|9031.1|9029.1|9023.1|521
1753086300000|2025-07-21 08:25:00|9034.1|9028.1|9035.1|9029.1|9035.1|9029.1|9029.1|9023.1|444
1753086600000|2025-07-21 08:30:00|9039.3|9021.3|9038.9|9020.9|9039.6|9021.6|9038.3|9020.3|1
1753086900000|2025-07-21 08:35:00|9038.8|9020.8|9038.9|9020.9|9039.1|9021.1|9038.1|9020.1|0
1753087200000|2025-07-21 08:40:00|9039|9021|9036.9|9018.9|9039.4|9021.4|9036.7|9018.7|0
1753087500000|2025-07-21 08:45:00|9037|9019|9036.9|9018.9|9037.8|9019.8|9036.6|9018.6|0
1753087800000|2025-07-21 08:50:00|9037.1|9019.1|9037.4|9019.4|9037.9|9019.9|9036.7|9018.7|0
1753088100000|2025-07-21 08:55:00|9037.3|9019.3|9038.6|9020.6|9038.9|9020.9|9037.3|9019.3|0
1753088400000|2025-07-21 09:00:00|9038.7|9020.7|9039.4|9021.4|9039.7|9021.7|9038.6|9020.6|0
1753088700000|2025-07-21 09:05:00|9039.3|9021.3|9039.3|9021.3|9039.8|9021.8|9038.9|9020.9|0
1753089000000|2025-07-21 09:10:00|9039.5|9021.5|9038.8|9020.8|9039.7|9021.7|9038.8|9020.8|0
1753089300000|2025-07-21 09:15:00|9038.9|9020.9|9036.6|9030.6|9041.1|9035.1|9036.1|9020.8|184
1753089600000|2025-07-21 09:20:00|9037.1|9031.1|9034.6|9028.6|9037.6|9031.6|9033.6|9027.6|95
1753089900000|2025-07-21 09:25:00|9035.1|9029.1|9035.1|9029.1|9037.6|9031.6|9033.6|9027.6|47
1753090200000|2025-07-21 09:30:00|9035.6|9029.6|9034.6|9028.6|9037.1|9031.1|9032.6|9026.6|97
1753090500000|2025-07-21 09:35:00|9035.1|9029.1|9034.6|9028.6|9037.6|9031.6|9033.1|9027.1|101
1753090800000|2025-07-21 09:40:00|9034.1|9028.1|9036.1|9030.1|9038.1|9032.1|9033.6|9027.6|38
1753091100000|2025-07-21 09:45:00|9036.6|9030.6|9035.6|9029.6|9037.6|9031.6|9033.6|9027.6|60
1753091400000|2025-07-21 09:50:00|9036.1|9030.1|9037.1|9031.1|9039.6|9033.6|9035.6|9029.6|38
1753091700000|2025-07-21 09:55:00|9036.6|9030.6|9037.6|9031.6|9038.1|9032.1|9036.1|9030.1|9
1753092000000|2025-07-21 10:00:00|9037.1|9031.1|9036.1|9030.1|9038.1|9032.1|9035.1|9029.1|22
1753092300000|2025-07-21 10:05:00|9036.6|9030.6|9035.6|9029.6|9037.6|9031.6|9034.6|9028.6|27
1753092600000|2025-07-21 10:10:00|9036.1|9030.1|9039.6|9033.6|9041.1|9035.1|9036.1|9030.1|70
1753092900000|2025-07-21 10:15:00|9038.6|9032.6|9038.1|9032.1|9038.6|9032.6|9036.1|9030.1|33
1753093200000|2025-07-21 10:20:00|9038.6|9032.6|9038.6|9032.6|9039.6|9033.6|9037.6|9031.6|25
1753093500000|2025-07-21 10:25:00|9038.1|9032.1|9038.6|9032.6|9039.1|9033.1|9037.6|9031.6|15
1753093800000|2025-07-21 10:30:00|9039.1|9033.1|9037.6|9031.6|9039.6|9033.6|9037.6|9031.6|23
1753094100000|2025-07-21 10:35:00|9036.6|9030.6|9038.6|9032.6|9038.6|9032.6|9036.6|9030.6|9
1753094400000|2025-07-21 10:40:00|9038.1|9032.1|9040.6|9034.6|9040.6|9034.6|9037.6|9031.6|8
1753094700000|2025-07-21 10:45:00|9041.1|9035.1|9041.6|9035.6|9041.6|9035.6|9040.6|9034.6|12
1753095000000|2025-07-21 10:50:00|9042.1|9036.1|9039.6|9033.6|9042.1|9036.1|9038.6|9032.6|16
1753095300000|2025-07-21 10:55:00|9040.1|9034.1|9043.1|9037.1|9043.6|9037.6|9039.6|9033.6|51
1753095600000|2025-07-21 11:00:00|9042.6|9036.6|9044.6|9038.6|9045.6|9039.6|9042.1|9036.1|80
1753095900000|2025-07-21 11:05:00|9045.1|9039.1|9043.6|9037.6|9045.6|9039.6|9041.6|9035.6|31
1753096200000|2025-07-21 11:10:00|9044.1|9038.1|9045.6|9039.6|9045.6|9039.6|9041.1|9035.1|45
1753096500000|2025-07-21 11:15:00|9045.1|9039.1|9041.6|9035.6|9045.6|9039.6|9040.1|9034.1|103
1753096800000|2025-07-21 11:20:00|9042.6|9036.6|9044.1|9038.1|9044.6|9038.6|9041.6|9035.6|20
1753097100000|2025-07-21 11:25:00|9043.6|9037.6|9047.1|9041.1|9047.6|9041.6|9043.6|9037.6|27
1753097400000|2025-07-21 11:30:00|9046.6|9040.6|9045.6|9039.6|9046.6|9040.6|9044.6|9038.6|50
1753097700000|2025-07-21 11:35:00|9046.6|9040.6|9048.1|9042.1|9048.6|9042.6|9045.6|9039.6|40
1753098000000|2025-07-21 11:40:00|9048.6|9042.6|9050.6|9044.6|9051.1|9045.1|9046.6|9040.6|45
1753098300000|2025-07-21 11:45:00|9051.1|9045.1|9054.6|9048.6|9055.6|9049.6|9049.6|9043.6|91
1753098600000|2025-07-21 11:50:00|9055.1|9049.1|9055.1|9049.1|9059.6|9053.6|9055.1|9049.1|105
1753098900000|2025-07-21 11:55:00|9055.6|9049.6|9056.6|9050.6|9058.1|9052.1|9055.1|9049.1|85
1753099200000|2025-07-21 12:00:00|9055.6|9049.6|9051.6|9045.6|9055.6|9049.6|9048.1|9042.1|38
1753099500000|2025-07-21 12:05:00|9051.1|9045.1|9051.6|9045.6|9053.1|9047.1|9050.6|9044.6|39
1753099800000|2025-07-21 12:10:00|9050.6|9044.6|9045.6|9039.6|9053.6|9047.6|9045.6|9039.6|55
1753100100000|2025-07-21 12:15:00|9046.1|9040.1|9043.1|9037.1|9046.1|9040.1|9042.6|9036.6|140
1753100400000|2025-07-21 12:20:00|9043.6|9037.6|9045.6|9039.6|9046.6|9040.6|9042.6|9036.6|152
1753100700000|2025-07-21 12:25:00|9045.1|9039.1|9042.1|9036.1|9045.6|9039.6|9041.6|9035.6|91
1753101000000|2025-07-21 12:30:00|9041.6|9035.6|9041.1|9035.1|9042.6|9036.6|9040.6|9034.6|130
1753101300000|2025-07-21 12:35:00|9041.6|9035.6|9041.6|9035.6|9043.6|9037.6|9039.1|9033.1|109
1753101600000|2025-07-21 12:40:00|9041.1|9035.1|9039.6|9033.6|9041.6|9035.6|9038.6|9032.6|68
1753101900000|2025-07-21 12:45:00|9039.1|9033.1|9037.6|9031.6|9039.6|9033.6|9037.6|9031.6|71
1753102200000|2025-07-21 12:50:00|9038.1|9032.1|9037.1|9031.1|9041.1|9035.1|9037.1|9031.1|82
1753102500000|2025-07-21 12:55:00|9037.6|9031.6|9038.1|9032.1|9039.1|9033.1|9036.1|9030.1|91
1753102800000|2025-07-21 13:00:00|9037.6|9031.6|9034.6|9028.6|9039.6|9033.6|9034.6|9028.6|109
1753103100000|2025-07-21 13:05:00|9034.1|9028.1|9037.6|9031.6|9037.6|9031.6|9032.1|9026.1|89
1753103400000|2025-07-21 13:10:00|9038.1|9032.1|9039.6|9033.6|9041.6|9035.6|9038.1|9032.1|43
1753103700000|2025-07-21 13:15:00|9038.6|9032.6|9039.6|9033.6|9044.6|9038.6|9038.1|9032.1|140
1753104000000|2025-07-21 13:20:00|9038.6|9032.6|9038.6|9032.6|9040.1|9034.1|9036.6|9030.6|168
1753104300000|2025-07-21 13:25:00|9037.6|9031.6|9040.1|9034.1|9043.6|9037.6|9037.6|9031.6|117
1753104600000|2025-07-21 13:30:00|9039.6|9033.6|9018.1|9012.1|9041.6|9035.6|9009.6|9003.6|914
1753104900000|2025-07-21 13:35:00|9018.6|9012.6|9031.6|9025.6|9032.6|9026.6|9016.1|9010.1|488
1753105200000|2025-07-21 13:40:00|9031.1|9025.1|9024.6|9018.6|9039.1|9033.1|9024.1|9018.1|494
1753105500000|2025-07-21 13:45:00|9024.1|9018.1|9035.6|9029.6|9036.1|9030.1|9024.1|9018.1|157
1753105800000|2025-07-21 13:50:00|9036.1|9030.1|9044.6|9038.6|9045.6|9039.6|9032.6|9026.6|136
1753106100000|2025-07-21 13:55:00|9044.1|9038.1|9044.1|9038.1|9048.6|9042.6|9042.1|9036.1|139
1753106400000|2025-07-21 14:00:00|9044.6|9038.6|9057.6|9051.6|9058.6|9052.6|9040.6|9034.6|277
1753106700000|2025-07-21 14:05:00|9058.1|9052.1|9062.1|9056.1|9068.6|9062.6|9055.6|9049.6|488
1753107000000|2025-07-21 14:10:00|9061.6|9055.6|9053.6|9047.6|9063.1|9057.1|9049.6|9043.6|191
1753107300000|2025-07-21 14:15:00|9054.1|9048.1|9058.6|9052.6|9063.6|9057.6|9053.6|9047.6|231
1753107600000|2025-07-21 14:20:00|9059.6|9053.6|9064.1|9058.1|9066.6|9060.6|9059.1|9053.1|268
1753107900000|2025-07-21 14:25:00|9063.6|9057.6|9060.6|9054.6|9067.1|9061.1|9060.1|9054.1|230
1753108200000|2025-07-21 14:30:00|9061.6|9055.6|9071.6|9065.6|9075.6|9069.6|9060.6|9054.6|354
1753108500000|2025-07-21 14:35:00|9071.1|9065.1|9074.6|9068.6|9085.6|9079.6|9070.6|9064.6|399
1753108800000|2025-07-21 14:40:00|9073.6|9067.6|9074.1|9068.1|9076.6|9070.6|9072.6|9066.6|299
1753109100000|2025-07-21 14:45:00|9073.6|9067.6|9078.6|9072.6|9080.1|9074.1|9073.6|9067.6|221
1753109400000|2025-07-21 14:50:00|9079.1|9073.1|9080.1|9074.1|9082.6|9076.6|9074.1|9068.1|174
1753109700000|2025-07-21 14:55:00|9080.6|9074.6|9084.1|9078.1|9086.1|9080.1|9078.6|9072.6|182
1753110000000|2025-07-21 15:00:00|9083.1|9077.1|9081.1|9075.1|9085.1|9079.1|9079.1|9073.1|248
1753110300000|2025-07-21 15:05:00|9080.1|9074.1|9081.1|9075.1|9081.1|9075.1|9075.1|9069.1|114
1753110600000|2025-07-21 15:10:00|9082.1|9076.1|9083.1|9077.1|9087.1|9081.1|9081.1|9075.1|152
1753110900000|2025-07-21 15:15:00|9084.1|9078.1|9080.1|9074.1|9086.1|9080.1|9079.1|9073.1|156
1753111200000|2025-07-21 15:20:00|9081.1|9075.1|9083.1|9077.1|9085.1|9079.1|9081.1|9075.1|188
1753111500000|2025-07-21 15:25:00|9082.1|9076.1|9083.1|9077.1|9084.1|9078.1|9077.1|9071.1|470
1753111800000|2025-07-21 15:30:00|9082.1|9076.1|9079.1|9073.1|9085.1|9079.1|9078.1|9072.1|160
1753112100000|2025-07-21 15:35:00|9080.1|9074.1|9076.1|9070.1|9081.1|9075.1|9069.1|9063.1|175
1753112400000|2025-07-21 15:40:00|9075.1|9069.1|9074.1|9068.1|9079.1|9073.1|9074.1|9068.1|82
1753112700000|2025-07-21 15:45:00|9075.1|9069.1|9074.1|9068.1|9076.1|9070.1|9074.1|9068.1|31
1753113000000|2025-07-21 15:50:00|9072.1|9066.1|9072.1|9066.1|9073.1|9067.1|9072.1|9066.1|29
1753113300000|2025-07-21 15:55:00|9073.1|9067.1|9069.1|9063.1|9074.1|9068.1|9068.1|9062.1|84
1753113600000|2025-07-21 16:00:00|9068.1|9062.1|9067.1|9061.1|9071.1|9065.1|9067.1|9061.1|56
1753113900000|2025-07-21 16:05:00|9066.1|9060.1|9066.1|9060.1|9067.1|9061.1|9062.1|9056.1|104
1753114200000|2025-07-21 16:10:00|9065.1|9059.1|9064.1|9058.1|9065.1|9059.1|9062.1|9056.1|113
1753114500000|2025-07-21 16:15:00|9065.1|9059.1|9058.1|9052.1|9065.1|9059.1|9057.1|9051.1|81
1753114800000|2025-07-21 16:20:00|9057.1|9051.1|9055.1|9049.1|9058.1|9052.1|9055.1|9049.1|71
1753115100000|2025-07-21 16:25:00|9056.1|9050.1|9053.1|9047.1|9059.1|9053.1|9052.1|9046.1|238
1753115400000|2025-07-21 16:30:00|9054.1|9048.1|9054.1|9048.1|9056.1|9050.1|9050.1|9044.1|141
1753115700000|2025-07-21 16:35:00|9055.1|9049.1|9052.1|9046.1|9058.1|9052.1|9052.1|9046.1|143
1753116000000|2025-07-21 16:40:00|9053.1|9047.1|9055.1|9049.1|9057.1|9051.1|9050.1|9044.1|113
1753116300000|2025-07-21 16:45:00|9054.1|9048.1|9055.1|9049.1|9056.1|9050.1|9054.1|9048.1|108
1753116600000|2025-07-21 16:50:00|9056.1|9050.1|9055.1|9049.1|9057.1|9051.1|9053.1|9047.1|113
1753116900000|2025-07-21 16:55:00|9056.1|9050.1|9053.1|9047.1|9058.1|9052.1|9053.1|9047.1|94
1753117200000|2025-07-21 17:00:00|9054.1|9048.1|9058.1|9052.1|9058.1|9052.1|9054.1|9048.1|106
1753117500000|2025-07-21 17:05:00|9057.1|9051.1|9059.1|9053.1|9059.1|9053.1|9056.1|9050.1|56
1753117800000|2025-07-21 17:10:00|9058.1|9052.1|9060.1|9054.1|9062.1|9056.1|9058.1|9052.1|134
1753118100000|2025-07-21 17:15:00|9059.1|9053.1|9061.1|9055.1|9063.1|9057.1|9058.1|9052.1|93
1753118400000|2025-07-21 17:20:00|9062.1|9056.1|9062.1|9056.1|9063.1|9057.1|9058.1|9052.1|150
1753118700000|2025-07-21 17:25:00|9061.1|9055.1|9058.1|9052.1|9061.1|9055.1|9058.1|9052.1|127
1753119000000|2025-07-21 17:30:00|9059.1|9053.1|9060.1|9054.1|9062.1|9056.1|9059.1|9053.1|61
1753119300000|2025-07-21 17:35:00|9061.1|9055.1|9063.1|9057.1|9063.1|9057.1|9060.1|9054.1|80
1753119600000|2025-07-21 17:40:00|9062.1|9056.1|9058.1|9052.1|9062.1|9056.1|9057.1|9051.1|65
1753119900000|2025-07-21 17:45:00|9059.1|9053.1|9062.1|9056.1|9062.1|9056.1|9056.1|9050.1|62
1753120200000|2025-07-21 17:50:00|9061.1|9055.1|9058.1|9052.1|9061.1|9055.1|9057.1|9051.1|62
1753120500000|2025-07-21 17:55:00|9059.1|9053.1|9056.1|9050.1|9059.1|9053.1|9054.1|9048.1|52
1753120800000|2025-07-21 18:00:00|9055.1|9049.1|9058.1|9052.1|9059.1|9053.1|9055.1|9049.1|41
1753121100000|2025-07-21 18:05:00|9059.1|9053.1|9057.1|9051.1|9059.1|9053.1|9056.1|9050.1|49
1753121400000|2025-07-21 18:10:00|9059.1|9053.1|9054.1|9048.1|9059.1|9053.1|9054.1|9048.1|48
1753121700000|2025-07-21 18:15:00|9055.1|9049.1|9055.1|9049.1|9057.1|9051.1|9054.1|9048.1|31
1753122000000|2025-07-21 18:20:00|9054.1|9048.1|9055.1|9049.1|9055.1|9049.1|9054.1|9048.1|18
1753122300000|2025-07-21 18:25:00|9056.1|9050.1|9056.1|9050.1|9058.1|9052.1|9055.1|9049.1|20
1753122600000|2025-07-21 18:30:00|9055.1|9049.1|9053.1|9047.1|9055.1|9049.1|9051.1|9045.1|53
1753122900000|2025-07-21 18:35:00|9052.1|9046.1|9051.1|9045.1|9054.1|9048.1|9051.1|9045.1|36
1753123200000|2025-07-21 18:40:00|9052.1|9046.1|9053.1|9047.1|9053.1|9047.1|9050.1|9044.1|53
1753123500000|2025-07-21 18:45:00|9051.1|9045.1|9049.1|9043.1|9053.1|9047.1|9048.1|9042.1|103
1753123800000|2025-07-21 18:50:00|9048.1|9042.1|9050.1|9044.1|9050.1|9044.1|9047.1|9041.1|87
1753124100000|2025-07-21 18:55:00|9049.1|9043.1|9056.1|9038.1|9056.1|9047.1|9048.1|9038.1|67
1753124400000|2025-07-21 19:00:00|9056|9038|9054.8|9036.8|9056.7|9038.7|9054.5|9036.5|0
1753124700000|2025-07-21 19:05:00|9054.9|9036.9|9051|9033|9054.9|9036.9|9050.9|9032.9|0
1753125000000|2025-07-21 19:10:00|9050.9|9032.9|9048.7|9030.7|9051.2|9033.2|9047.2|9029.2|0
1753125300000|2025-07-21 19:15:00|9048.6|9030.6|9049.7|9031.7|9049.9|9031.9|9048|9030|0
1753125600000|2025-07-21 19:20:00|9049.8|9031.8|9050.4|9032.4|9051.2|9033.2|9049.5|9031.5|0
1753125900000|2025-07-21 19:25:00|9050.3|9032.3|9048.4|9030.4|9051.1|9033.1|9048.3|9030.3|0
1753126200000|2025-07-21 19:30:00|9048.5|9030.5|9048.2|9030.2|9049.6|9031.6|9048.2|9030.2|0
1753126500000|2025-07-21 19:35:00|9048.1|9030.1|9049.7|9031.7|9049.8|9031.8|9047.6|9029.6|0
1753126800000|2025-07-21 19:40:00|9049.8|9031.8|9047.8|9029.8|9050.2|9032.2|9047.7|9029.7|0
1753127100000|2025-07-21 19:45:00|9047.9|9029.9|9049|9031|9049.2|9031.2|9046.2|9028.2|0
1753127400000|2025-07-21 19:50:00|9048.9|9030.9|9047.7|9029.7|9051.1|9033.1|9047.5|9029.5|0
1753127700000|2025-07-21 19:55:00|9047.6|9029.6|9051|9033|9051.1|9033.1|9046.7|9028.7|0
1753128000000|2025-07-21 20:00:00|9050.6|9032.6|9051.8|9033.8|9053.3|9035.3|9049.3|9031.3|0
1753128300000|2025-07-21 20:05:00|9052|9034|9052.9|9034.9|9053.6|9035.6|9051.6|9033.6|0
1753128600000|2025-07-21 20:10:00|9053.1|9035.1|9052.9|9034.9|9053.1|9035.1|9051.4|9033.4|0
1753128900000|2025-07-21 20:15:00|9052.7|9034.7|9053.1|9035.1|9053.3|9035.3|9052.3|9034.3|0
1753129200000|2025-07-21 20:20:00|9052.9|9034.9|9052.7|9034.7|9053.6|9035.6|9052.7|9034.7|0
1753129500000|2025-07-21 20:25:00|9052.9|9034.9|9051.4|9033.4|9052.9|9034.9|9051.2|9033.2|0
1753129800000|2025-07-21 20:30:00|9051.6|9033.6|9053.1|9035.1|9053.1|9035.1|9051.6|9033.6|0
1753130100000|2025-07-21 20:35:00|9052.9|9034.9|9053.1|9035.1|9053.3|9035.3|9052.7|9034.7|0
1753130400000|2025-07-21 20:40:00|9052.9|9034.9|9052.9|9034.9|9053.1|9035.1|9052.7|9034.7|0
1753130700000|2025-07-21 20:45:00|9052.7|9034.7|9052.7|9034.7|9053.4|9035.4|9052.7|9034.7|0
1753131000000|2025-07-21 20:50:00|9052.9|9034.9|9053.2|9035.2|9053.4|9035.4|9052.7|9034.7|0
1753131300000|2025-07-21 20:55:00|9053|9035|9053.5|9035.5|9053.6|9035.6|9052.7|9034.7|0
1753131600000|2025-07-21 21:00:00|9053.6|9035.6|9053.6|9035.6|9053.7|9035.7|9053.6|9035.6|0
1753131900000|2025-07-21 21:05:00|9053.7|9035.7|9055.4|9037.4|9055.5|9037.5|9053.7|9035.7|0
1753132200000|2025-07-21 21:10:00|9055.3|9037.3|9055.2|9037.2|9055.5|9037.5|9055.2|9037.2|0
1753132500000|2025-07-21 21:15:00|9055.3|9037.3|9055.2|9037.2|9055.3|9037.3|9055.2|9037.2|0
1753132800000|2025-07-21 21:20:00|9055.4|9037.4|9055.1|9037.1|9055.4|9037.4|9055.1|9037.1|0
1753133100000|2025-07-21 21:25:00|9055|9037|9055|9037|9055.2|9037.2|9055|9037|0
1753133400000|2025-07-21 21:30:00|9054.9|9036.9|9054.9|9036.9|9054.9|9036.9|9054.8|9036.8|0
1753133700000|2025-07-21 21:35:00|9055|9037|9054.8|9036.8|9055|9037|9054.8|9036.8|0
1753134000000|2025-07-21 21:40:00|9054.9|9036.9|9055|9037|9055|9037|9054.9|9036.9|0
1753134300000|2025-07-21 21:45:00|9054.9|9036.9|9055.1|9037.1|9055.1|9037.1|9054.9|9036.9|0
1753134600000|2025-07-21 21:50:00|9054.9|9036.9|9054.9|9036.9|9055|9037|9054.7|9036.7|0
1753134900000|2025-07-21 21:55:00|9054.8|9036.8|9055.1|9037.1|9055.4|9037.4|9054.7|9036.7|0
1753135200000|2025-07-21 22:00:00|9054.7|9036.7|9055.8|9037.8|9056.1|9038.1|9053.7|9035.7|0
1753135500000|2025-07-21 22:05:00|9055.7|9037.7|9054.9|9036.9|9055.8|9037.8|9054.3|9036.3|0
1753135800000|2025-07-21 22:10:00|9054.8|9036.8|9054|9036|9055.3|9037.3|9053.8|9035.8|0
1753136100000|2025-07-21 22:15:00|9053.8|9035.8|9054.2|9036.2|9054.2|9036.2|9053.4|9035.4|0
1753136400000|2025-07-21 22:20:00|9054.4|9036.4|9055.3|9037.3|9055.3|9037.3|9054.2|9036.2|0
1753136700000|2025-07-21 22:25:00|9055.4|9037.4|9055.9|9037.9|9055.9|9037.9|9055.2|9037.2|0
1753137000000|2025-07-21 22:30:00|9055.8|9037.8|9055.3|9037.3|9055.9|9037.9|9054.9|9036.9|0
1753137300000|2025-07-21 22:35:00|9055.1|9037.1|9054.6|9036.6|9055.3|9037.3|9054|9036|0
1753137600000|2025-07-21 22:40:00|9054.7|9036.7|9054.4|9036.4|9055|9037|9054|9036|0
1753137900000|2025-07-21 22:45:00|9054.3|9036.3|9054.8|9036.8|9055|9037|9054.2|9036.2|0
1753138200000|2025-07-21 22:50:00|9054.9|9036.9|9054.4|9036.4|9054.9|9036.9|9054.2|9036.2|0
1753138500000|2025-07-21 22:55:00|9054.3|9036.3|9054.4|9036.4|9054.4|9036.4|9054.2|9036.2|0
1753138800000|2025-07-21 23:00:00|9054.5|9036.5|9054|9036|9055.3|9037.3|9054|9036|0
1753139100000|2025-07-21 23:05:00|9054.1|9036.1|9054.6|9036.6|9054.8|9036.8|9054|9036|0
1753139400000|2025-07-21 23:10:00|9054.5|9036.5|9054.4|9036.4|9054.5|9036.5|9054.4|9036.4|0
1753139700000|2025-07-21 23:15:00|9054.3|9036.3|9054.8|9036.8|9055|9037|9054.3|9036.3|0
1753140000000|2025-07-21 23:20:00|9054.7|9036.7|9054.4|9036.4|9055|9037|9054.2|9036.2|0
1753140300000|2025-07-21 23:25:00|9054.2|9036.2|9055|9037|9055.3|9037.3|9054.2|9036.2|0
1753140600000|2025-07-21 23:30:00|9055.1|9037.1|9055|9037|9055.3|9037.3|9054.8|9036.8|0
1753140900000|2025-07-21 23:35:00|9055.2|9037.2|9055.5|9037.5|9055.5|9037.5|9055|9037|0
1753141200000|2025-07-21 23:40:00|9055.4|9037.4|9054.8|9036.8|9055.4|9037.4|9054.8|9036.8|0
1753141500000|2025-07-21 23:45:00|9055|9037|9053.8|9035.8|9055.2|9037.2|9053.1|9035.1|0
1753141800000|2025-07-21 23:50:00|9054|9036|9054.4|9036.4|9054.6|9036.6|9053.3|9035.3|0
1753142100000|2025-07-21 23:55:00|9054.5|9036.5|9054.8|9036.8|9055|9037|9054.5|9036.5|0
1753142400000|2025-07-22 00:00:00|9054.7|9036.7|9055.7|9037.7|9055.7|9037.7|9054.6|9036.6|0
1753142700000|2025-07-22 00:05:00|9055.9|9037.9|9055.9|9037.9|9056.1|9038.1|9055.5|9037.5|0
1753143000000|2025-07-22 00:10:00|9055.7|9037.7|9056.9|9038.9|9057.1|9039.1|9055.7|9037.7|0
1753143300000|2025-07-22 00:15:00|9056.8|9038.8|9056|9038|9056.8|9038.8|9055.5|9037.5|0
1753143600000|2025-07-22 00:20:00|9056.2|9038.2|9057.6|9039.6|9057.6|9039.6|9056.2|9038.2|0
1753143900000|2025-07-22 00:25:00|9057.4|9039.4|9057.6|9039.6|9057.8|9039.8|9057.2|9039.2|0
1753144200000|2025-07-22 00:30:00|9057.4|9039.4|9057.3|9039.3|9057.4|9039.4|9056.5|9038.5|0
1753144500000|2025-07-22 00:35:00|9057.2|9039.2|9056.4|9038.4|9057.5|9039.5|9055.7|9037.7|0
1753144800000|2025-07-22 00:40:00|9056.3|9038.3|9056.2|9038.2|9056.4|9038.4|9056|9038|0
1753145100000|2025-07-22 00:45:00|9056.1|9038.1|9056|9038|9056.4|9038.4|9055.9|9037.9|0
1753145400000|2025-07-22 00:50:00|9056.1|9038.1|9055.7|9037.7|9056.1|9038.1|9055.5|9037.5|0
1753145700000|2025-07-22 00:55:00|9055.5|9037.5|9054.9|9036.9|9055.9|9037.9|9054.4|9036.4|0
1753146000000|2025-07-22 01:00:00|9054.7|9036.7|9054.4|9036.4|9055.4|9037.4|9053.8|9035.8|0
1753146300000|2025-07-22 01:05:00|9054.5|9036.5|9054.9|9036.9|9055.1|9037.1|9054.5|9036.5|0
1753146600000|2025-07-22 01:10:00|9054.8|9036.8|9065.4|9047.4|9065.4|9047.4|9054.7|9036.7|0
1753146900000|2025-07-22 01:15:00|9065.5|9047.5|9050.9|9044.9|9065.5|9058.9|9044.9|9038.9|929
1753147200000|2025-07-22 01:20:00|9051.9|9045.9|9053.9|9047.9|9054.9|9048.9|9048.9|9042.9|580
1753147500000|2025-07-22 01:25:00|9052.9|9046.9|9047.9|9041.9|9053.9|9047.9|9043.9|9037.9|514
1753147800000|2025-07-22 01:30:00|9043.9|9037.9|9057.9|9051.9|9063.9|9057.9|9039.9|9033.9|2775
1753148100000|2025-07-22 01:35:00|9058.9|9052.9|9079.9|9073.9|9083.9|9077.9|9054.9|9048.9|1682
1753148400000|2025-07-22 01:40:00|9080.9|9074.9|9065.9|9059.9|9081.9|9075.9|9059.9|9053.9|1489
1753148700000|2025-07-22 01:45:00|9064.9|9058.9|9048.9|9042.9|9064.9|9058.9|9038.9|9032.9|1685
1753149000000|2025-07-22 01:50:00|9049.9|9043.9|9038.9|9032.9|9052.9|9046.9|9035.9|9029.9|1498
1753149300000|2025-07-22 01:55:00|9037.9|9031.9|9023.9|9017.9|9042.9|9036.9|9015.9|9009.9|1094
1753149600000|2025-07-22 02:00:00|9022.9|9016.9|9023.9|9017.9|9027.9|9021.9|9008.9|9002.9|1167
1753149900000|2025-07-22 02:05:00|9024.9|9018.9|9016.9|9010.9|9034.9|9028.9|9016.9|9010.9|784
1753150200000|2025-07-22 02:10:00|9017.9|9011.9|9018.9|9012.9|9019.9|9013.9|9008.9|9002.9|605
1753150500000|2025-07-22 02:15:00|9017.9|9011.9|8998.9|8992.9|9019.9|9013.9|8997.9|8991.9|774
1753150800000|2025-07-22 02:20:00|8996.9|8990.9|8991.9|8985.9|9000.9|8994.9|8986.9|8980.9|971
1753151100000|2025-07-22 02:25:00|8990.9|8984.9|8989.9|8983.9|9000.9|8994.9|8989.9|8983.9|820
1753151400000|2025-07-22 02:30:00|8988.9|8982.9|8988.9|8982.9|8993.9|8987.9|8982.9|8976.9|873
1753151700000|2025-07-22 02:35:00|8987.9|8981.9|8988.9|8982.9|8993.9|8987.9|8977.9|8971.9|1457
1753152000000|2025-07-22 02:40:00|8989.9|8983.9|8982.9|8976.9|8995.9|8989.9|8982.9|8976.9|1048
1753152300000|2025-07-22 02:45:00|8983.9|8977.9|9003.9|8997.9|9003.9|8997.9|8981.9|8975.9|678
1753152600000|2025-07-22 02:50:00|9002.9|8996.9|9007.9|9001.9|9013.9|9007.9|9000.9|8994.9|662
1753152900000|2025-07-22 02:55:00|9008.9|9002.9|9014.9|9008.9|9016.9|9010.9|9000.9|8994.9|397
1753153200000|2025-07-22 03:00:00|9015.9|9009.9|9016.9|9010.9|9019.9|9013.9|9012.9|9006.9|557
1753153500000|2025-07-22 03:05:00|9015.9|9009.9|9009.9|9003.9|9017.9|9011.9|9009.9|9003.9|361
1753153800000|2025-07-22 03:10:00|9010.9|9004.9|9007.9|9001.9|9017.9|9011.9|9007.9|9001.9|385
1753154100000|2025-07-22 03:15:00|9008.9|9002.9|9014.9|9008.9|9015.9|9009.9|9002.9|8996.9|339
1753154400000|2025-07-22 03:20:00|9015.9|9009.9|9008.9|9002.9|9021.9|9015.9|9007.9|9001.9|463
1753154700000|2025-07-22 03:25:00|9009.9|9003.9|9017.9|9011.9|9019.9|9013.9|9009.9|9003.9|477
1753155000000|2025-07-22 03:30:00|9018.9|9012.9|9022.9|9016.9|9025.9|9019.9|9018.9|9012.9|400
1753155300000|2025-07-22 03:35:00|9021.9|9015.9|9025.9|9019.9|9027.9|9021.9|9017.9|9011.9|361
1753155600000|2025-07-22 03:40:00|9024.9|9018.9|9031.9|9025.9|9032.9|9026.9|9024.9|9018.9|467
1753155900000|2025-07-22 03:45:00|9033.9|9027.9|9034.9|9028.9|9034.9|9028.9|9028.9|9022.9|572
1753156200000|2025-07-22 03:50:00|9033.9|9027.9|9037.9|9031.9|9040.9|9034.9|9033.9|9027.9|855
1753156500000|2025-07-22 03:55:00|9038.9|9032.9|9047.9|9041.9|9049.9|9043.9|9037.9|9031.9|583
1753156800000|2025-07-22 04:00:00|9053.7|9035.7|9052.8|9034.8|9053.9|9035.9|9052.8|9034.8|0
1753157100000|2025-07-22 04:05:00|9052.9|9034.9|9053.1|9035.1|9053.1|9035.1|9052.7|9034.7|0
1753157400000|2025-07-22 04:10:00|9053|9035|9051|9033|9053|9035|9050.7|9032.7|0
1753157700000|2025-07-22 04:15:00|9051.1|9033.1|9050.4|9032.4|9051.2|9033.2|9049.4|9031.4|0
1753158000000|2025-07-22 04:20:00|9050.2|9032.2|9049.7|9031.7|9050.6|9032.6|9049.4|9031.4|0
1753158300000|2025-07-22 04:25:00|9049.8|9031.8|9050|9032|9050.5|9032.5|9049.4|9031.4|0
1753158600000|2025-07-22 04:30:00|9050.2|9032.2|9050.1|9032.1|9051|9033|9050.1|9032.1|0
1753158900000|2025-07-22 04:35:00|9050|9032|9049.9|9031.9|9050.4|9032.4|9049.7|9031.7|0
1753159200000|2025-07-22 04:40:00|9050|9032|9049.7|9031.7|9050|9032|9049.5|9031.5|0
1753159500000|2025-07-22 04:45:00|9049.9|9031.9|9049.9|9031.9|9050.4|9032.4|9049.5|9031.5|0
1753159800000|2025-07-22 04:50:00|9049.7|9031.7|9049.4|9031.4|9049.7|9031.7|9049.2|9031.2|0
1753160100000|2025-07-22 04:55:00|9049.5|9031.5|9050.2|9032.2|9050.4|9032.4|9049.2|9031.2|3
1753160400000|2025-07-22 05:00:00|9046.9|9040.9|9058.9|9052.9|9066.9|9060.9|9036.9|9030.9|1523
1753160700000|2025-07-22 05:05:00|9057.9|9051.9|9058.9|9052.9|9067.9|9061.9|9052.9|9046.9|1186
1753161000000|2025-07-22 05:10:00|9057.9|9051.9|9045.9|9039.9|9058.9|9052.9|9043.9|9037.9|824
1753161300000|2025-07-22 05:15:00|9044.9|9038.9|9046.9|9040.9|9050.9|9044.9|9036.9|9030.9|659
1753161600000|2025-07-22 05:20:00|9047.9|9041.9|9061.9|9055.9|9062.9|9056.9|9044.9|9038.9|422
1753161900000|2025-07-22 05:25:00|9060.9|9054.9|9054.9|9048.9|9061.9|9055.9|9048.9|9042.9|573
1753162200000|2025-07-22 05:30:00|9055.9|9049.9|9052.9|9046.9|9058.9|9052.9|9044.9|9038.9|606
1753162500000|2025-07-22 05:35:00|9053.9|9047.9|9055.9|9049.9|9072.9|9066.9|9051.9|9045.9|1486
1753162800000|2025-07-22 05:40:00|9056.9|9050.9|9040.9|9034.9|9062.9|9056.9|9037.9|9031.9|539
1753163100000|2025-07-22 05:45:00|9039.9|9033.9|9034.9|9028.9|9042.9|9036.9|9034.9|9028.9|1008
1753163400000|2025-07-22 05:50:00|9035.9|9029.9|9045.9|9039.9|9047.9|9041.9|9033.9|9027.9|662
1753163700000|2025-07-22 05:55:00|9044.9|9038.9|9039.9|9033.9|9046.9|9040.9|9037.9|9031.9|334
1753164000000|2025-07-22 06:00:00|9041.9|9035.9|9023.9|9017.9|9044.9|9038.9|9021.9|9015.9|739
1753164300000|2025-07-22 06:05:00|9022.9|9016.9|9018.9|9012.9|9022.9|9016.9|9013.9|9007.9|674
1753164600000|2025-07-22 06:10:00|9017.9|9011.9|9031.9|9025.9|9032.9|9026.9|9016.9|9010.9|697
1753164900000|2025-07-22 06:15:00|9032.9|9026.9|9049.9|9043.9|9051.9|9045.9|9031.9|9025.9|1047
1753165200000|2025-07-22 06:20:00|9050.9|9044.9|9047.9|9041.9|9055.9|9049.9|9042.9|9036.9|726
1753165500000|2025-07-22 06:25:00|9048.9|9042.9|9050.9|9044.9|9054.9|9048.9|9045.9|9039.9|738
1753165800000|2025-07-22 06:30:00|9051.9|9045.9|9048.9|9042.9|9058.9|9052.9|9046.9|9040.9|742
1753166100000|2025-07-22 06:35:00|9049.9|9043.9|9042.9|9036.9|9051.9|9045.9|9036.9|9030.9|511
1753166400000|2025-07-22 06:40:00|9043.9|9037.9|9052.9|9046.9|9054.9|9048.9|9041.9|9035.9|650
1753166700000|2025-07-22 06:45:00|9053.9|9047.9|9049.9|9043.9|9058.9|9052.9|9048.9|9042.9|441
1753167000000|2025-07-22 06:50:00|9048.9|9042.9|9047.9|9041.9|9052.9|9046.9|9045.9|9039.9|415
1753167300000|2025-07-22 06:55:00|9046.9|9040.9|9049.9|9043.9|9052.9|9046.9|9045.9|9039.9|356
1753167600000|2025-07-22 07:00:00|9048.9|9042.9|9047.9|9041.9|9053.9|9047.9|9044.9|9038.9|487
1753167900000|2025-07-22 07:05:00|9048.9|9042.9|9057.9|9051.9|9057.9|9051.9|9048.9|9042.9|530
1753168200000|2025-07-22 07:10:00|9056.9|9050.9|9060.9|9054.9|9063.9|9057.9|9056.9|9050.9|578
1753168500000|2025-07-22 07:15:00|9059.9|9053.9|9055.9|9049.9|9062.9|9056.9|9051.9|9045.9|857
1753168800000|2025-07-22 07:20:00|9056.9|9050.9|9052.9|9046.9|9062.9|9056.9|9052.9|9046.9|457
1753169100000|2025-07-22 07:25:00|9051.9|9045.9|9052.9|9046.9|9054.9|9048.9|9049.9|9043.9|551
1753169400000|2025-07-22 07:30:00|9051.9|9045.9|9050.9|9044.9|9051.9|9045.9|9048.9|9042.9|681
1753169700000|2025-07-22 07:35:00|9051.9|9045.9|9054.9|9048.9|9057.9|9051.9|9050.9|9044.9|752
1753170000000|2025-07-22 07:40:00|9055.9|9049.9|9058.9|9052.9|9062.9|9056.9|9054.9|9048.9|744
1753170300000|2025-07-22 07:45:00|9057.9|9051.9|9062.9|9056.9|9063.9|9057.9|9054.9|9048.9|1338
1753170600000|2025-07-22 07:50:00|9060.9|9054.9|9060.9|9054.9|9063.9|9057.9|9058.9|9052.9|1048
1753170900000|2025-07-22 07:55:00|9061.9|9055.9|9064.9|9058.9|9066.9|9060.9|9059.9|9053.9|1109
1753171200000|2025-07-22 08:00:00|9065.9|9059.9|9069.9|9063.9|9069.9|9063.9|9060.9|9054.9|982
1753171500000|2025-07-22 08:05:00|9070.9|9064.9|9077.9|9071.9|9083.9|9077.9|9066.9|9060.9|1460
1753171800000|2025-07-22 08:10:00|9078.9|9072.9|9088.9|9082.9|9091.9|9085.9|9077.9|9071.9|1473
1753172100000|2025-07-22 08:15:00|9087.9|9081.9|9078.9|9072.9|9088.9|9082.9|9077.9|9071.9|739
1753172400000|2025-07-22 08:20:00|9077.9|9071.9|9076.9|9070.9|9079.9|9073.9|9074.9|9068.9|599
1753172700000|2025-07-22 08:25:00|9077.9|9071.9|9082.9|9076.9|9082.9|9076.9|9075.9|9069.9|642
1753173000000|2025-07-22 08:30:00|9087.1|9069.1|9088|9070|9088.7|9070.7|9086.7|9068.7|0
1753173300000|2025-07-22 08:35:00|9088.1|9070.1|9087.2|9069.2|9088.5|9070.5|9086.9|9068.9|0
1753173600000|2025-07-22 08:40:00|9087.3|9069.3|9085.8|9067.8|9087.4|9069.4|9085.8|9067.8|0
1753173900000|2025-07-22 08:45:00|9085.9|9067.9|9087.1|9069.1|9087.5|9069.5|9084.8|9066.8|0
1753174200000|2025-07-22 08:50:00|9087|9069|9086.5|9068.5|9087.9|9069.9|9086.3|9068.3|0
1753174500000|2025-07-22 08:55:00|9086.3|9068.3|9086.3|9068.3|9086.7|9068.7|9085.2|9067.2|0
1753174800000|2025-07-22 09:00:00|9086.2|9068.2|9086.6|9068.6|9086.7|9068.7|9084.5|9066.5|0
1753175100000|2025-07-22 09:05:00|9086.4|9068.4|9085.8|9067.8|9086.6|9068.6|9085.4|9067.4|0
1753175400000|2025-07-22 09:10:00|9085.6|9067.6|9085.9|9067.9|9086.3|9068.3|9085.4|9067.4|0
1753175700000|2025-07-22 09:15:00|9085.8|9067.8|9086.4|9080.4|9089.4|9083.4|9075.4|9067.8|449
1753176000000|2025-07-22 09:20:00|9085.9|9079.9|9081.9|9075.9|9086.4|9080.4|9081.9|9075.9|118
1753176300000|2025-07-22 09:25:00|9081.4|9075.4|9079.4|9073.4|9082.4|9076.4|9079.4|9073.4|153
1753176600000|2025-07-22 09:30:00|9078.9|9072.9|9077.9|9071.9|9081.4|9075.4|9076.4|9070.4|174
1753176900000|2025-07-22 09:35:00|9077.4|9071.4|9080.9|9074.9|9082.4|9076.4|9076.9|9070.9|105
1753177200000|2025-07-22 09:40:00|9081.4|9075.4|9077.4|9071.4|9081.4|9075.4|9076.4|9070.4|43
1753177500000|2025-07-22 09:45:00|9078.4|9072.4|9080.4|9074.4|9081.9|9075.9|9078.4|9072.4|22
1753177800000|2025-07-22 09:50:00|9080.9|9074.9|9079.4|9073.4|9083.4|9077.4|9079.4|9073.4|51
1753178100000|2025-07-22 09:55:00|9080.4|9074.4|9081.9|9075.9|9082.4|9076.4|9080.4|9074.4|146
1753178400000|2025-07-22 10:00:00|9082.4|9076.4|9088.9|9082.9|9089.4|9083.4|9081.4|9075.4|157
1753178700000|2025-07-22 10:05:00|9088.4|9082.4|9086.9|9080.9|9090.4|9084.4|9081.9|9075.9|142
1753179000000|2025-07-22 10:10:00|9086.4|9080.4|9085.9|9079.9|9086.9|9080.9|9084.9|9078.9|15
1753179300000|2025-07-22 10:15:00|9085.4|9079.4|9085.4|9079.4|9086.9|9080.9|9083.9|9077.9|10
1753179600000|2025-07-22 10:20:00|9084.4|9078.4|9085.9|9079.9|9086.9|9080.9|9084.4|9078.4|38
1753179900000|2025-07-22 10:25:00|9086.4|9080.4|9086.4|9080.4|9088.4|9082.4|9085.4|9079.4|17
1753180200000|2025-07-22 10:30:00|9086.9|9080.9|9086.4|9080.4|9088.4|9082.4|9085.4|9079.4|10
1753180500000|2025-07-22 10:35:00|9088.4|9082.4|9089.9|9083.9|9090.9|9084.9|9088.4|9082.4|7
1753180800000|2025-07-22 10:40:00|9090.4|9084.4|9090.9|9084.9|9091.9|9085.9|9088.4|9082.4|18
1753181100000|2025-07-22 10:45:00|9091.4|9085.4|9086.9|9080.9|9091.4|9085.4|9086.9|9080.9|35
1753181400000|2025-07-22 10:50:00|9086.4|9080.4|9085.4|9079.4|9087.4|9081.4|9083.9|9077.9|51
1753181700000|2025-07-22 10:55:00|9085.9|9079.9|9084.9|9078.9|9085.9|9079.9|9084.4|9078.4|5
1753182000000|2025-07-22 11:00:00|9084.4|9078.4|9084.4|9078.4|9084.9|9078.9|9082.4|9076.4|10
1753182300000|2025-07-22 11:05:00|9084.9|9078.9|9083.4|9077.4|9084.9|9078.9|9082.9|9076.9|13
1753182600000|2025-07-22 11:10:00|9083.9|9077.9|9083.4|9077.4|9085.9|9079.9|9083.4|9077.4|12
1753182900000|2025-07-22 11:15:00|9082.9|9076.9|9079.9|9073.9|9084.4|9078.4|9079.4|9073.4|29
1753183200000|2025-07-22 11:20:00|9079.4|9073.4|9082.9|9076.9|9083.4|9077.4|9079.4|9073.4|18
1753183500000|2025-07-22 11:25:00|9083.4|9077.4|9084.4|9078.4|9084.4|9078.4|9081.4|9075.4|29
1753183800000|2025-07-22 11:30:00|9083.9|9077.9|9087.4|9081.4|9087.4|9081.4|9083.4|9077.4|8
1753184100000|2025-07-22 11:35:00|9086.9|9080.9|9086.4|9080.4|9087.4|9081.4|9083.4|9077.4|12
1753184400000|2025-07-22 11:40:00|9085.4|9079.4|9089.4|9083.4|9102.4|9096.4|9084.4|9078.4|554
1753184700000|2025-07-22 11:45:00|9090.4|9084.4|9088.4|9082.4|9091.4|9085.4|9087.9|9081.9|23
1753185000000|2025-07-22 11:50:00|9088.9|9082.9|9092.9|9086.9|9094.4|9088.4|9088.9|9082.9|40
1753185300000|2025-07-22 11:55:00|9092.4|9086.4|9095.4|9089.4|9099.9|9093.9|9091.9|9085.9|145
1753185600000|2025-07-22 12:00:00|9096.4|9090.4|9097.9|9091.9|9099.4|9093.4|9094.9|9088.9|40
1753185900000|2025-07-22 12:05:00|9097.4|9091.4|9093.4|9087.4|9097.4|9091.4|9091.4|9085.4|43
1753186200000|2025-07-22 12:10:00|9092.4|9086.4|9091.4|9085.4|9094.9|9088.9|9091.4|9085.4|34
1753186500000|2025-07-22 12:15:00|9091.9|9085.9|9089.4|9083.4|9092.4|9086.4|9088.4|9082.4|10
1753186800000|2025-07-22 12:20:00|9088.9|9082.9|9090.4|9084.4|9091.4|9085.4|9088.9|9082.9|22
1753187100000|2025-07-22 12:25:00|9089.9|9083.9|9091.4|9085.4|9091.9|9085.9|9089.4|9083.4|30
1753187400000|2025-07-22 12:30:00|9090.4|9084.4|9089.4|9083.4|9093.4|9087.4|9088.4|9082.4|65
1753187700000|2025-07-22 12:35:00|9088.9|9082.9|9089.4|9083.4|9090.4|9084.4|9086.9|9080.9|28
1753188000000|2025-07-22 12:40:00|9088.9|9082.9|9091.9|9085.9|9091.9|9085.9|9088.4|9082.4|20
1753188300000|2025-07-22 12:45:00|9092.4|9086.4|9095.9|9089.9|9095.9|9089.9|9090.9|9084.9|13
1753188600000|2025-07-22 12:50:00|9095.4|9089.4|9102.4|9096.4|9102.4|9096.4|9093.4|9087.4|480
1753188900000|2025-07-22 12:55:00|9101.9|9095.9|9102.9|9096.9|9104.4|9098.4|9101.4|9095.4|180
1753189200000|2025-07-22 13:00:00|9102.4|9096.4|9102.4|9096.4|9104.4|9098.4|9101.9|9095.9|127
1753189500000|2025-07-22 13:05:00|9101.9|9095.9|9099.4|9093.4|9101.9|9095.9|9098.4|9092.4|75
1753189800000|2025-07-22 13:10:00|9099.9|9093.9|9099.4|9093.4|9100.4|9094.4|9099.4|9093.4|89
1753190100000|2025-07-22 13:15:00|9099.9|9093.9|9097.9|9091.9|9102.4|9096.4|9097.4|9091.4|41
1753190400000|2025-07-22 13:20:00|9098.4|9092.4|9099.9|9093.9|9100.9|9094.9|9097.9|9091.9|17
1753190700000|2025-07-22 13:25:00|9100.4|9094.4|9096.9|9090.9|9102.4|9096.4|9095.4|9089.4|286
1753191000000|2025-07-22 13:30:00|9097.4|9091.4|9097.4|9091.4|9110.4|9104.4|9090.4|9084.4|737
1753191300000|2025-07-22 13:35:00|9096.9|9090.9|9097.9|9091.9|9104.4|9098.4|9094.9|9088.9|326
1753191600000|2025-07-22 13:40:00|9098.4|9092.4|9097.4|9091.4|9105.9|9099.9|9094.4|9088.4|242
1753191900000|2025-07-22 13:45:00|9097.9|9091.9|9088.4|9082.4|9097.9|9091.9|9082.4|9076.4|460
1753192200000|2025-07-22 13:50:00|9088.9|9082.9|9075.4|9069.4|9091.4|9085.4|9068.4|9062.4|634
1753192500000|2025-07-22 13:55:00|9075.9|9069.9|9078.9|9072.9|9080.4|9074.4|9072.9|9066.9|329
1753192800000|2025-07-22 14:00:00|9078.4|9072.4|9079.4|9073.4|9080.9|9074.9|9074.4|9068.4|164
1753193100000|2025-07-22 14:05:00|9078.9|9072.9|9085.4|9079.4|9090.4|9084.4|9078.9|9072.9|324
1753193400000|2025-07-22 14:10:00|9084.9|9078.9|9091.9|9085.9|9093.4|9087.4|9084.9|9078.9|181
1753193700000|2025-07-22 14:15:00|9091.4|9085.4|9090.4|9084.4|9095.4|9089.4|9090.4|9084.4|192
1753194000000|2025-07-22 14:20:00|9091.4|9085.4|9093.9|9087.9|9096.4|9090.4|9088.9|9082.9|194
1753194300000|2025-07-22 14:25:00|9094.4|9088.4|9100.4|9094.4|9101.4|9095.4|9092.4|9086.4|136
1753194600000|2025-07-22 14:30:00|9100.9|9094.9|9106.4|9100.4|9107.4|9101.4|9099.4|9093.4|149
1753194900000|2025-07-22 14:35:00|9105.4|9099.4|9104.4|9098.4|9113.4|9107.4|9103.4|9097.4|469
1753195200000|2025-07-22 14:40:00|9105.4|9099.4|9112.4|9106.4|9113.4|9107.4|9100.9|9094.9|101
1753195500000|2025-07-22 14:45:00|9112.9|9106.9|9122.9|9116.9|9122.9|9116.9|9112.4|9106.4|352
1753195800000|2025-07-22 14:50:00|9122.4|9116.4|9128.4|9122.4|9130.4|9124.4|9119.9|9113.9|281
1753196100000|2025-07-22 14:55:00|9127.9|9121.9|9131.9|9125.9|9135.4|9129.4|9127.4|9121.4|313
1753196400000|2025-07-22 15:00:00|9130.9|9124.9|9125.9|9119.9|9132.9|9126.9|9120.9|9114.9|209
1753196700000|2025-07-22 15:05:00|9126.9|9120.9|9125.9|9119.9|9130.9|9124.9|9125.9|9119.9|120
1753197000000|2025-07-22 15:10:00|9124.9|9118.9|9126.9|9120.9|9130.9|9124.9|9123.9|9117.9|149
1753197300000|2025-07-22 15:15:00|9125.9|9119.9|9124.9|9118.9|9125.9|9119.9|9122.9|9116.9|129
1753197600000|2025-07-22 15:20:00|9125.9|9119.9|9125.9|9119.9|9127.9|9121.9|9123.9|9117.9|112
1753197900000|2025-07-22 15:25:00|9126.9|9120.9|9124.9|9118.9|9129.9|9123.9|9122.9|9116.9|154
1753198200000|2025-07-22 15:30:00|9123.9|9117.9|9128.9|9122.9|9128.9|9122.9|9123.9|9117.9|204
1753198500000|2025-07-22 15:35:00|9127.9|9121.9|9135.9|9129.9|9139.9|9133.9|9127.9|9121.9|353
1753198800000|2025-07-22 15:40:00|9134.9|9128.9|9135.9|9129.9|9135.9|9129.9|9130.9|9124.9|193
1753199100000|2025-07-22 15:45:00|9136.9|9130.9|9140.9|9134.9|9141.9|9135.9|9134.9|9128.9|179
1753199400000|2025-07-22 15:50:00|9139.9|9133.9|9144.9|9138.9|9145.9|9139.9|9138.9|9132.9|152
1753199700000|2025-07-22 15:55:00|9143.9|9137.9|9155.9|9149.9|9161.9|9155.9|9142.9|9136.9|465
1753200000000|2025-07-22 16:00:00|9156.9|9150.9|9154.9|9148.9|9161.9|9155.9|9152.9|9146.9|215
1753200300000|2025-07-22 16:05:00|9153.9|9147.9|9158.9|9152.9|9159.9|9153.9|9153.9|9147.9|118
1753200600000|2025-07-22 16:10:00|9157.9|9151.9|9160.9|9154.9|9160.9|9154.9|9155.9|9149.9|130
1753200900000|2025-07-22 16:15:00|9161.9|9155.9|9157.9|9151.9|9163.9|9157.9|9157.9|9151.9|137
1753201200000|2025-07-22 16:20:00|9158.9|9152.9|9151.9|9145.9|9159.9|9153.9|9150.9|9144.9|212
1753201500000|2025-07-22 16:25:00|9150.9|9144.9|9148.9|9142.9|9151.9|9145.9|9146.9|9140.9|187
1753201800000|2025-07-22 16:30:00|9147.9|9141.9|9152.9|9146.9|9152.9|9146.9|9145.9|9139.9|94
1753202100000|2025-07-22 16:35:00|9151.9|9145.9|9149.9|9143.9|9151.9|9145.9|9148.9|9142.9|56
1753202400000|2025-07-22 16:40:00|9148.9|9142.9|9150.9|9144.9|9151.9|9145.9|9144.9|9138.9|109
1753202700000|2025-07-22 16:45:00|9149.9|9143.9|9149.9|9143.9|9151.9|9145.9|9148.9|9142.9|81
1753203000000|2025-07-22 16:50:00|9148.9|9142.9|9156.9|9150.9|9158.9|9152.9|9148.9|9142.9|63
1753203300000|2025-07-22 16:55:00|9155.9|9149.9|9154.9|9148.9|9156.9|9150.9|9152.9|9146.9|90
1753203600000|2025-07-22 17:00:00|9153.9|9147.9|9151.9|9145.9|9154.9|9148.9|9150.9|9144.9|177
1753203900000|2025-07-22 17:05:00|9152.9|9146.9|9150.9|9144.9|9154.9|9148.9|9149.9|9143.9|86
1753204200000|2025-07-22 17:10:00|9151.9|9145.9|9149.9|9143.9|9151.9|9145.9|9147.9|9141.9|68
1753204500000|2025-07-22 17:15:00|9150.9|9144.9|9152.9|9146.9|9153.9|9147.9|9149.9|9143.9|89
1753204800000|2025-07-22 17:20:00|9153.9|9147.9|9154.9|9148.9|9158.9|9152.9|9153.9|9147.9|108
1753205100000|2025-07-22 17:25:00|9155.9|9149.9|9155.9|9149.9|9157.9|9151.9|9154.9|9148.9|78
1753205400000|2025-07-22 17:30:00|9154.9|9148.9|9155.9|9149.9|9157.9|9151.9|9154.9|9148.9|72
1753205700000|2025-07-22 17:35:00|9154.9|9148.9|9154.9|9148.9|9157.9|9151.9|9154.9|9148.9|44
1753206000000|2025-07-22 17:40:00|9153.9|9147.9|9151.9|9145.9|9154.9|9148.9|9150.9|9144.9|71
1753206300000|2025-07-22 17:45:00|9152.9|9146.9|9152.9|9146.9|9154.9|9148.9|9152.9|9146.9|87
1753206600000|2025-07-22 17:50:00|9151.9|9145.9|9146.9|9140.9|9151.9|9145.9|9145.9|9139.9|100
1753206900000|2025-07-22 17:55:00|9145.9|9139.9|9148.9|9142.9|9148.9|9142.9|9145.9|9139.9|96
1753207200000|2025-07-22 18:00:00|9149.9|9143.9|9148.9|9142.9|9150.9|9144.9|9146.9|9140.9|112
1753207500000|2025-07-22 18:05:00|9147.9|9141.9|9149.9|9143.9|9151.9|9145.9|9147.9|9141.9|141
1753207800000|2025-07-22 18:10:00|9148.9|9142.9|9149.9|9143.9|9149.9|9143.9|9147.9|9141.9|60
1753208100000|2025-07-22 18:15:00|9148.9|9142.9|9144.9|9138.9|9148.9|9142.9|9138.9|9132.9|164
1753208400000|2025-07-22 18:20:00|9143.9|9137.9|9147.9|9141.9|9147.9|9141.9|9143.9|9137.9|71
1753208700000|2025-07-22 18:25:00|9146.9|9140.9|9146.9|9140.9|9149.9|9143.9|9146.9|9140.9|69
1753209000000|2025-07-22 18:30:00|9145.9|9139.9|9146.9|9140.9|9146.9|9140.9|9144.9|9138.9|48
1753209300000|2025-07-22 18:35:00|9147.9|9141.9|9146.9|9140.9|9149.9|9143.9|9146.9|9140.9|53
1753209600000|2025-07-22 18:40:00|9147.9|9141.9|9146.9|9140.9|9148.9|9142.9|9145.9|9139.9|44
1753209900000|2025-07-22 18:45:00|9145.9|9139.9|9146.9|9140.9|9147.9|9141.9|9144.9|9138.9|25
1753210200000|2025-07-22 18:50:00|9145.9|9139.9|9146.9|9140.9|9147.9|9141.9|9145.9|9139.9|24
1753210500000|2025-07-22 18:55:00|9145.9|9139.9|9153|9135|9153|9142.9|9145.9|9135|67
1753210800000|2025-07-22 19:00:00|9152.9|9134.9|9153.8|9135.8|9154.2|9136.2|9152.8|9134.8|0
1753211100000|2025-07-22 19:05:00|9153.7|9135.7|9154.5|9136.5|9154.5|9136.5|9152.8|9134.8|0
1753211400000|2025-07-22 19:10:00|9154.6|9136.6|9154.1|9136.1|9154.7|9136.7|9153.4|9135.4|0
1753211700000|2025-07-22 19:15:00|9154|9136|9154.4|9136.4|9155.6|9137.6|9153.9|9135.9|0
1753212000000|2025-07-22 19:20:00|9153.7|9135.7|9154.5|9136.5|9154.8|9136.8|9153.5|9135.5|0
1753212300000|2025-07-22 19:25:00|9154.4|9136.4|9153|9135|9155.9|9137.9|9153|9135|0
1753212600000|2025-07-22 19:30:00|9152.9|9134.9|9155.2|9137.2|9155.4|9137.4|9152.7|9134.7|0
1753212900000|2025-07-22 19:35:00|9155.3|9137.3|9157.2|9139.2|9157.3|9139.3|9155.2|9137.2|0
1753213200000|2025-07-22 19:40:00|9156.5|9138.5|9155.5|9137.5|9157.1|9139.1|9155.4|9137.4|0
1753213500000|2025-07-22 19:45:00|9155.4|9137.4|9158.2|9140.2|9158.4|9140.4|9155.4|9137.4|0
1753213800000|2025-07-22 19:50:00|9158.3|9140.3|9155|9137|9158.3|9140.3|9154.9|9136.9|0
1753214100000|2025-07-22 19:55:00|9154.9|9136.9|9153.8|9135.8|9160.9|9142.9|9153.8|9135.8|0
1753214400000|2025-07-22 20:00:00|9154.2|9136.2|9154.7|9136.7|9154.9|9136.9|9152.3|9134.3|0
1753214700000|2025-07-22 20:05:00|9154.5|9136.5|9154.2|9136.2|9154.7|9136.7|9152.9|9134.9|0
1753215000000|2025-07-22 20:10:00|9154|9136|9153.4|9135.4|9154.2|9136.2|9152.7|9134.7|0
1753215300000|2025-07-22 20:15:00|9153.2|9135.2|9152.3|9134.3|9153.8|9135.8|9152.3|9134.3|0
1753215600000|2025-07-22 20:20:00|9152.5|9134.5|9153.8|9135.8|9154|9136|9151.8|9133.8|0
1753215900000|2025-07-22 20:25:00|9154|9136|9154.2|9136.2|9154.7|9136.7|9153.6|9135.6|0
1753216200000|2025-07-22 20:30:00|9154|9136|9154.2|9136.2|9154.7|9136.7|9153.8|9135.8|0
1753216500000|2025-07-22 20:35:00|9154|9136|9154.5|9136.5|9155.3|9137.3|9153.8|9135.8|0
1753216800000|2025-07-22 20:40:00|9154.7|9136.7|9155.3|9137.3|9155.6|9137.6|9154.7|9136.7|0
1753217100000|2025-07-22 20:45:00|9155.1|9137.1|9154.5|9136.5|9155.6|9137.6|9154.5|9136.5|0
1753217400000|2025-07-22 20:50:00|9154.7|9136.7|9155.1|9137.1|9155.1|9137.1|9153.8|9135.8|0
1753217700000|2025-07-22 20:55:00|9154.9|9136.9|9155.6|9137.6|9155.8|9137.8|9154.5|9136.5|0
1753218000000|2025-07-22 21:00:00|9155|9137|9155.2|9137.2|9155.6|9137.6|9155|9137|0
1753218300000|2025-07-22 21:05:00|9155.1|9137.1|9155.3|9137.3|9155.4|9137.4|9155.1|9137.1|0
1753218600000|2025-07-22 21:10:00|9155.4|9137.4|9155.2|9137.2|9155.6|9137.6|9155.2|9137.2|0
1753218900000|2025-07-22 21:15:00|9155.3|9137.3|9155.5|9137.5|9155.6|9137.6|9155.3|9137.3|0
1753219200000|2025-07-22 21:20:00|9155.4|9137.4|9155.5|9137.5|9155.8|9137.8|9155.4|9137.4|0
1753219500000|2025-07-22 21:25:00|9155.4|9137.4|9155.2|9137.2|9155.5|9137.5|9154.9|9136.9|0
1753219800000|2025-07-22 21:30:00|9155.1|9137.1|9155.1|9137.1|9155.1|9137.1|9155.1|9137.1|0
1753220100000|2025-07-22 21:35:00|9155|9137|9155.1|9137.1|9155.2|9137.2|9155|9137|0
1753220400000|2025-07-22 21:40:00|9155|9137|9155|9137|9155.1|9137.1|9155|9137|0
1753220700000|2025-07-22 21:45:00|9155.1|9137.1|9155|9137|9155.1|9137.1|9155|9137|0
1753221000000|2025-07-22 21:50:00|9155.1|9137.1|9155.2|9137.2|9155.2|9137.2|9155|9137|0
1753221300000|2025-07-22 21:55:00|9155.1|9137.1|9155.1|9137.1|9155.2|9137.2|9155.1|9137.1|0
1753221600000|2025-07-22 22:00:00|9155|9137|9157.4|9139.4|9158.1|9140.1|9154.8|9136.8|0
1753221900000|2025-07-22 22:05:00|9157.6|9139.6|9155.8|9137.8|9157.6|9139.6|9155|9137|0
1753222200000|2025-07-22 22:10:00|9155.7|9137.7|9155.2|9137.2|9155.8|9137.8|9154.6|9136.6|0
1753222500000|2025-07-22 22:15:00|9155.3|9137.3|9154.8|9136.8|9156.1|9138.1|9154.6|9136.6|0
1753222800000|2025-07-22 22:20:00|9154.7|9136.7|9154.6|9136.6|9155.7|9137.7|9154.1|9136.1|0
1753223100000|2025-07-22 22:25:00|9154.8|9136.8|9153.9|9135.9|9154.8|9136.8|9153.7|9135.7|0
1753223400000|2025-07-22 22:30:00|9154|9136|9153.9|9135.9|9154.1|9136.1|9152.8|9134.8|0
1753223700000|2025-07-22 22:35:00|9154.1|9136.1|9153.5|9135.5|9154.3|9136.3|9153.1|9135.1|0
1753224000000|2025-07-22 22:40:00|9153.6|9135.6|9153|9135|9153.7|9135.7|9152.8|9134.8|0
1753224300000|2025-07-22 22:45:00|9152.9|9134.9|9152.1|9134.1|9152.9|9134.9|9152|9134|0
1753224600000|2025-07-22 22:50:00|9152|9134|9153.6|9135.6|9153.7|9135.7|9151.7|9133.7|0
1753224900000|2025-07-22 22:55:00|9153.7|9135.7|9153.8|9135.8|9154|9136|9153.1|9135.1|0
1753225200000|2025-07-22 23:00:00|9153.9|9135.9|9154.7|9136.7|9155.1|9137.1|9153.7|9135.7|0
1753225500000|2025-07-22 23:05:00|9154.8|9136.8|9155.1|9137.1|9155.8|9137.8|9154.5|9136.5|0
1753225800000|2025-07-22 23:10:00|9155.3|9137.3|9162.4|9144.4|9166.1|9148.1|9155.1|9137.1|0
1753226100000|2025-07-22 23:15:00|9162.7|9144.7|9165.3|9147.3|9166.3|9148.3|9162.7|9144.7|0
1753226400000|2025-07-22 23:20:00|9165.4|9147.4|9166.6|9148.6|9169.1|9151.1|9164.3|9146.3|0
1753226700000|2025-07-22 23:25:00|9166.7|9148.7|9164.7|9146.7|9168|9150|9164.3|9146.3|0
1753227000000|2025-07-22 23:30:00|9164.3|9146.3|9158.6|9140.6|9164.8|9146.8|9157.8|9139.8|0
1753227300000|2025-07-22 23:35:00|9158.4|9140.4|9159.7|9141.7|9160.4|9142.4|9158|9140|0
1753227600000|2025-07-22 23:40:00|9159.9|9141.9|9160|9142|9161.9|9143.9|9159.7|9141.7|0
1753227900000|2025-07-22 23:45:00|9160.1|9142.1|9161.1|9143.1|9161.5|9143.5|9159.3|9141.3|0
1753228200000|2025-07-22 23:50:00|9161.3|9143.3|9164|9146|9164.6|9146.6|9160.9|9142.9|0
1753228500000|2025-07-22 23:55:00|9163.8|9145.8|9164.2|9146.2|9165.5|9147.5|9163.1|9145.1|0
1753228800000|2025-07-23 00:00:00|9164.4|9146.4|9160.3|9142.3|9165.1|9147.1|9159.6|9141.6|0
1753229100000|2025-07-23 00:05:00|9160.4|9142.4|9160.3|9142.3|9160.9|9142.9|9158.1|9140.1|0
1753229400000|2025-07-23 00:10:00|9160.1|9142.1|9157.8|9139.8|9160.1|9142.1|9157|9139|0
1753229700000|2025-07-23 00:15:00|9157.9|9139.9|9156.7|9138.7|9158.8|9140.8|9156.1|9138.1|0
1753230000000|2025-07-23 00:20:00|9156.5|9138.5|9157.5|9139.5|9157.7|9139.7|9156.4|9138.4|0
1753230300000|2025-07-23 00:25:00|9157.7|9139.7|9155.4|9137.4|9158.3|9140.3|9154.6|9136.6|0
1753230600000|2025-07-23 00:30:00|9155.6|9137.6|9155.8|9137.8|9157.2|9139.2|9155.4|9137.4|0
1753230900000|2025-07-23 00:35:00|9156|9138|9155.7|9137.7|9157.2|9139.2|9155.6|9137.6|0
1753231200000|2025-07-23 00:40:00|9155.8|9137.8|9156.5|9138.5|9157.6|9139.6|9155.6|9137.6|0
1753231500000|2025-07-23 00:45:00|9156.6|9138.6|9158|9140|9158.2|9140.2|9156.6|9138.6|0
1753231800000|2025-07-23 00:50:00|9158.1|9140.1|9163|9145|9163.2|9145.2|9156.9|9138.9|0
1753232100000|2025-07-23 00:55:00|9163.1|9145.1|9161.4|9143.4|9163.4|9145.4|9160.5|9142.5|0
1753232400000|2025-07-23 01:00:00|9161.2|9143.2|9160.3|9142.3|9162.1|9144.1|9159.9|9141.9|0
1753232700000|2025-07-23 01:05:00|9160.2|9142.2|9167|9149|9167.2|9149.2|9159.8|9141.8|0
1753233000000|2025-07-23 01:10:00|9167.1|9149.1|9169.5|9151.5|9169.7|9151.7|9166.9|9148.9|0
1753233300000|2025-07-23 01:15:00|9169.7|9151.7|9165.9|9159.9|9183.9|9177.9|9158.9|9151.7|1470
1753233600000|2025-07-23 01:20:00|9163.9|9157.9|9157.9|9151.9|9177.9|9171.9|9157.9|9151.9|2076
1753233900000|2025-07-23 01:25:00|9156.9|9150.9|9153.9|9147.9|9163.9|9157.9|9151.9|9145.9|675
1753234200000|2025-07-23 01:30:00|9150.9|9144.9|9131.9|9125.9|9150.9|9144.9|9125.9|9119.9|4298
1753234500000|2025-07-23 01:35:00|9130.9|9124.9|9142.9|9136.9|9144.9|9138.9|9114.9|9108.9|2026
1753234800000|2025-07-23 01:40:00|9143.9|9137.9|9127.9|9121.9|9143.9|9137.9|9114.9|9108.9|1116
1753235100000|2025-07-23 01:45:00|9128.9|9122.9|9137.9|9131.9|9141.9|9135.9|9122.9|9116.9|1036
1753235400000|2025-07-23 01:50:00|9138.9|9132.9|9152.9|9146.9|9154.9|9148.9|9127.9|9121.9|1175
1753235700000|2025-07-23 01:55:00|9153.9|9147.9|9135.9|9129.9|9158.9|9152.9|9134.9|9128.9|1088
1753236000000|2025-07-23 02:00:00|9134.9|9128.9|9151.9|9145.9|9151.9|9145.9|9128.9|9122.9|1111
1753236300000|2025-07-23 02:05:00|9152.9|9146.9|9141.9|9135.9|9152.9|9146.9|9137.9|9131.9|1693
1753236600000|2025-07-23 02:10:00|9142.9|9136.9|9128.9|9122.9|9146.9|9140.9|9128.9|9122.9|1469
1753236900000|2025-07-23 02:15:00|9127.9|9121.9|9124.9|9118.9|9133.9|9127.9|9119.9|9113.9|868
1753237200000|2025-07-23 02:20:00|9123.9|9117.9|9133.9|9127.9|9134.9|9128.9|9118.9|9112.9|1128
1753237500000|2025-07-23 02:25:00|9134.9|9128.9|9134.9|9128.9|9140.9|9134.9|9130.9|9124.9|739
1753237800000|2025-07-23 02:30:00|9133.9|9127.9|9128.9|9122.9|9144.9|9138.9|9128.9|9122.9|785
1753238100000|2025-07-23 02:35:00|9127.9|9121.9|9125.9|9119.9|9134.9|9128.9|9124.9|9118.9|430
1753238400000|2025-07-23 02:40:00|9126.9|9120.9|9138.9|9132.9|9139.9|9133.9|9119.9|9113.9|590
1753238700000|2025-07-23 02:45:00|9139.9|9133.9|9140.3|9134.3|9142.3|9136.3|9134.3|9128.3|422
1753239000000|2025-07-23 02:50:00|9139.3|9133.3|9146.3|9140.3|9152.3|9146.3|9138.3|9132.3|830
1753239300000|2025-07-23 02:55:00|9147.3|9141.3|9152.3|9146.3|9155.3|9149.3|9146.3|9140.3|590
1753239600000|2025-07-23 03:00:00|9153.3|9147.3|9167.3|9161.3|9172.3|9166.3|9153.3|9147.3|1364
1753239900000|2025-07-23 03:05:00|9168.3|9162.3|9163.3|9157.3|9170.3|9164.3|9150.3|9144.3|601
1753240200000|2025-07-23 03:10:00|9164.3|9158.3|9160.3|9154.3|9173.3|9167.3|9160.3|9154.3|677
1753240500000|2025-07-23 03:15:00|9161.3|9155.3|9155.3|9149.3|9168.3|9162.3|9154.3|9148.3|984
1753240800000|2025-07-23 03:20:00|9156.3|9150.3|9181.3|9175.3|9183.3|9177.3|9154.3|9148.3|1224
1753241100000|2025-07-23 03:25:00|9180.3|9174.3|9193.3|9187.3|9196.3|9190.3|9179.3|9173.3|1485
1753241400000|2025-07-23 03:30:00|9192.3|9186.3|9186.3|9180.3|9195.3|9189.3|9185.3|9179.3|888
1753241700000|2025-07-23 03:35:00|9187.3|9181.3|9196.3|9190.3|9198.3|9192.3|9186.3|9180.3|786
1753242000000|2025-07-23 03:40:00|9197.3|9191.3|9204.3|9198.3|9207.3|9201.3|9196.3|9190.3|1690
1753242300000|2025-07-23 03:45:00|9206.3|9200.3|9199.3|9193.3|9207.3|9201.3|9199.3|9193.3|1189
1753242600000|2025-07-23 03:50:00|9200.3|9194.3|9195.3|9189.3|9200.3|9194.3|9192.3|9186.3|667
1753242900000|2025-07-23 03:55:00|9194.3|9188.3|9202.3|9196.3|9202.3|9196.3|9192.3|9186.3|1723
1753243200000|2025-07-23 04:00:00|9206.4|9188.4|9206.4|9188.4|9207.1|9189.1|9206.1|9188.1|0
1753243500000|2025-07-23 04:05:00|9206.3|9188.3|9205.6|9187.6|9206.5|9188.5|9205.6|9187.6|0
1753243800000|2025-07-23 04:10:00|9205.7|9187.7|9205.8|9187.8|9206.1|9188.1|9204.9|9186.9|0
1753244100000|2025-07-23 04:15:00|9205.9|9187.9|9206.2|9188.2|9207|9189|9204.8|9186.8|0
1753244400000|2025-07-23 04:20:00|9206.3|9188.3|9206|9188|9206.5|9188.5|9205.9|9187.9|0
1753244700000|2025-07-23 04:25:00|9206.1|9188.1|9206.5|9188.5|9206.6|9188.6|9206|9188|0
1753245000000|2025-07-23 04:30:00|9206.6|9188.6|9207.5|9189.5|9207.6|9189.6|9206.3|9188.3|0
1753245300000|2025-07-23 04:35:00|9207.6|9189.6|9208.4|9190.4|9208.5|9190.5|9206.5|9188.5|0
1753245600000|2025-07-23 04:40:00|9208.5|9190.5|9208.8|9190.8|9209.9|9191.9|9208.4|9190.4|0
1753245900000|2025-07-23 04:45:00|9208.6|9190.6|9209.4|9191.4|9209.4|9191.4|9208.2|9190.2|0
1753246200000|2025-07-23 04:50:00|9209.5|9191.5|9208.5|9190.5|9209.6|9191.6|9208.2|9190.2|0
1753246500000|2025-07-23 04:55:00|9208.6|9190.6|9209.4|9191.4|9209.7|9191.7|9208.6|9190.6|6
1753246800000|2025-07-23 05:00:00|9210.3|9204.3|9228.3|9222.3|9246.3|9240.3|9202.3|9196.3|6420
1753247100000|2025-07-23 05:05:00|9226.3|9220.3|9216.3|9210.3|9227.3|9221.3|9205.3|9199.3|3231
1753247400000|2025-07-23 05:10:00|9215.3|9209.3|9228.3|9222.3|9231.3|9225.3|9200.3|9194.3|2478
1753247700000|2025-07-23 05:15:00|9227.3|9221.3|9220.3|9214.3|9237.3|9231.3|9218.3|9212.3|1944
1753248000000|2025-07-23 05:20:00|9219.3|9213.3|9220.3|9214.3|9231.3|9225.3|9216.3|9210.3|1327
1753248300000|2025-07-23 05:25:00|9221.3|9215.3|9242.3|9236.3|9247.3|9241.3|9218.3|9212.3|1221
1753248600000|2025-07-23 05:30:00|9243.3|9237.3|9239.3|9233.3|9249.3|9243.3|9235.3|9229.3|1156
1753248900000|2025-07-23 05:35:00|9238.3|9232.3|9207.3|9201.3|9240.3|9234.3|9206.3|9200.3|1215
1753249200000|2025-07-23 05:40:00|9206.3|9200.3|9191.3|9185.3|9211.3|9205.3|9190.3|9184.3|2130
1753249500000|2025-07-23 05:45:00|9190.3|9184.3|9220.3|9214.3|9222.3|9216.3|9190.3|9184.3|865
1753249800000|2025-07-23 05:50:00|9221.3|9215.3|9218.3|9212.3|9229.3|9223.3|9216.3|9210.3|569
1753250100000|2025-07-23 05:55:00|9219.3|9213.3|9223.3|9217.3|9229.3|9223.3|9217.3|9211.3|531
1753250400000|2025-07-23 06:00:00|9224.3|9218.3|9236.3|9230.3|9243.3|9237.3|9223.3|9217.3|976
1753250700000|2025-07-23 06:05:00|9235.3|9229.3|9235.3|9229.3|9241.3|9235.3|9231.3|9225.3|998
1753251000000|2025-07-23 06:10:00|9236.3|9230.3|9209.3|9203.3|9239.3|9233.3|9207.3|9201.3|1139
1753251300000|2025-07-23 06:15:00|9208.3|9202.3|9200.3|9194.3|9217.3|9211.3|9198.3|9192.3|2122
1753251600000|2025-07-23 06:20:00|9201.3|9195.3|9188.3|9182.3|9202.3|9196.3|9175.3|9169.3|2480
1753251900000|2025-07-23 06:25:00|9189.3|9183.3|9208.3|9202.3|9210.3|9204.3|9188.3|9182.3|908
1753252200000|2025-07-23 06:30:00|9207.3|9201.3|9209.3|9203.3|9218.3|9212.3|9206.3|9200.3|1096
1753252500000|2025-07-23 06:35:00|9208.3|9202.3|9188.3|9182.3|9212.3|9206.3|9188.3|9182.3|803
1753252800000|2025-07-23 06:40:00|9187.3|9181.3|9214.3|9208.3|9216.3|9210.3|9186.3|9180.3|729
1753253100000|2025-07-23 06:45:00|9215.3|9209.3|9224.3|9218.3|9225.3|9219.3|9213.3|9207.3|676
1753253400000|2025-07-23 06:50:00|9225.3|9219.3|9225.3|9219.3|9227.3|9221.3|9221.3|9215.3|538
1753253700000|2025-07-23 06:55:00|9226.3|9220.3|9228.3|9222.3|9234.3|9228.3|9226.3|9220.3|1009
1753254000000|2025-07-23 07:00:00|9229.3|9223.3|9238.3|9232.3|9238.3|9232.3|9227.3|9221.3|1428
1753254300000|2025-07-23 07:05:00|9239.3|9233.3|9231.3|9225.3|9241.3|9235.3|9231.3|9225.3|754
1753254600000|2025-07-23 07:10:00|9232.3|9226.3|9225.3|9219.3|9234.3|9228.3|9221.3|9215.3|652
1753254900000|2025-07-23 07:15:00|9224.3|9218.3|9213.3|9207.3|9227.3|9221.3|9213.3|9207.3|622
1753255200000|2025-07-23 07:20:00|9212.3|9206.3|9214.3|9208.3|9217.3|9211.3|9209.3|9203.3|875
1753255500000|2025-07-23 07:25:00|9213.3|9207.3|9210.3|9204.3|9217.3|9211.3|9207.3|9201.3|1012
1753255800000|2025-07-23 07:30:00|9211.3|9205.3|9223.3|9217.3|9225.3|9219.3|9211.3|9205.3|1033
1753256100000|2025-07-23 07:35:00|9222.3|9216.3|9220.3|9214.3|9225.3|9219.3|9214.3|9208.3|899
1753256400000|2025-07-23 07:40:00|9219.3|9213.3|9225.3|9219.3|9227.3|9221.3|9215.3|9209.3|932
1753256700000|2025-07-23 07:45:00|9224.3|9218.3|9219.3|9213.3|9226.3|9220.3|9219.3|9213.3|812
1753257000000|2025-07-23 07:50:00|9218.3|9212.3|9228.3|9222.3|9229.3|9223.3|9218.3|9212.3|926
1753257300000|2025-07-23 07:55:00|9229.3|9223.3|9231.3|9225.3|9233.3|9227.3|9227.3|9221.3|1457
1753257600000|2025-07-23 08:00:00|9229.3|9223.3|9232.3|9226.3|9234.3|9228.3|9224.3|9218.3|2243
1753257900000|2025-07-23 08:05:00|9233.3|9227.3|9235.3|9229.3|9241.3|9235.3|9231.3|9225.3|2730
1753258200000|2025-07-23 08:10:00|9236.3|9230.3|9239.3|9233.3|9242.3|9236.3|9232.3|9226.3|1803
1753258500000|2025-07-23 08:15:00|9240.3|9234.3|9246.3|9240.3|9249.3|9243.3|9238.3|9232.3|2547
1753258800000|2025-07-23 08:20:00|9247.3|9241.3|9253.3|9247.3|9257.3|9251.3|9246.3|9240.3|1400
1753259100000|2025-07-23 08:25:00|9252.3|9246.3|9255.3|9249.3|9257.3|9251.3|9250.3|9244.3|1509
1753259400000|2025-07-23 08:30:00|9259.8|9241.8|9259.2|9241.2|9260.2|9242.2|9258.7|9240.7|1
1753259700000|2025-07-23 08:35:00|9259.3|9241.3|9259.3|9241.3|9259.7|9241.7|9258.9|9240.9|0
1753260000000|2025-07-23 08:40:00|9259.5|9241.5|9261.1|9243.1|9261.1|9243.1|9258.9|9240.9|0
1753260300000|2025-07-23 08:45:00|9261.2|9243.2|9262.6|9244.6|9264|9246|9261.1|9243.1|0
1753260600000|2025-07-23 08:50:00|9262.7|9244.7|9262.1|9244.1|9262.8|9244.8|9261.9|9243.9|0
1753260900000|2025-07-23 08:55:00|9261.9|9243.9|9263.1|9245.1|9263.3|9245.3|9261.7|9243.7|0
1753261200000|2025-07-23 09:00:00|9262.9|9244.9|9263.5|9245.5|9264.8|9246.8|9262.9|9244.9|0
1753261500000|2025-07-23 09:05:00|9263.6|9245.6|9263.6|9245.6|9264.6|9246.6|9263.6|9245.6|0
1753261800000|2025-07-23 09:10:00|9263.7|9245.7|9262.9|9244.9|9264.3|9246.3|9262.9|9244.9|0
1753262100000|2025-07-23 09:15:00|9256.3|9250.3|9247.8|9241.8|9259.3|9253.3|9247.8|9241.8|398
1753262400000|2025-07-23 09:20:00|9248.3|9242.3|9244.3|9238.3|9248.8|9242.8|9243.8|9237.8|527
1753262700000|2025-07-23 09:25:00|9244.8|9238.8|9247.3|9241.3|9248.8|9242.8|9243.8|9237.8|84
1753263000000|2025-07-23 09:30:00|9247.8|9241.8|9250.8|9244.8|9253.3|9247.3|9246.8|9240.8|78
1753263300000|2025-07-23 09:35:00|9249.8|9243.8|9246.3|9240.3|9249.8|9243.8|9244.8|9238.8|89
1753263600000|2025-07-23 09:40:00|9246.8|9240.8|9245.3|9239.3|9247.3|9241.3|9240.8|9234.8|266
1753263900000|2025-07-23 09:45:00|9245.8|9239.8|9244.3|9238.3|9246.3|9240.3|9242.8|9236.8|115
1753264200000|2025-07-23 09:50:00|9244.8|9238.8|9246.3|9240.3|9247.3|9241.3|9241.8|9235.8|102
1753264500000|2025-07-23 09:55:00|9246.8|9240.8|9243.8|9237.8|9246.8|9240.8|9243.8|9237.8|127
1753264800000|2025-07-23 10:00:00|9244.3|9238.3|9240.3|9234.3|9244.3|9238.3|9239.3|9233.3|109
1753265100000|2025-07-23 10:05:00|9239.8|9233.8|9240.3|9234.3|9240.3|9234.3|9238.8|9232.8|98
1753265400000|2025-07-23 10:10:00|9239.8|9233.8|9238.8|9232.8|9239.8|9233.8|9236.3|9230.3|113
1753265700000|2025-07-23 10:15:00|9237.8|9231.8|9238.8|9232.8|9240.8|9234.8|9237.8|9231.8|87
1753266000000|2025-07-23 10:20:00|9239.3|9233.3|9245.3|9239.3|9246.8|9240.8|9238.8|9232.8|24
1753266300000|2025-07-23 10:25:00|9245.8|9239.8|9244.8|9238.8|9246.8|9240.8|9243.3|9237.3|121
1753266600000|2025-07-23 10:30:00|9245.3|9239.3|9240.8|9234.8|9245.3|9239.3|9240.8|9234.8|66
1753266900000|2025-07-23 10:35:00|9240.3|9234.3|9238.8|9232.8|9241.3|9235.3|9237.8|9231.8|67
1753267200000|2025-07-23 10:40:00|9239.3|9233.3|9241.8|9235.8|9242.3|9236.3|9238.8|9232.8|22
1753267500000|2025-07-23 10:45:00|9241.3|9235.3|9238.3|9232.3|9241.3|9235.3|9238.3|9232.3|32
1753267800000|2025-07-23 10:50:00|9238.8|9232.8|9234.8|9228.8|9238.8|9232.8|9234.3|9228.3|62
1753268100000|2025-07-23 10:55:00|9235.8|9229.8|9233.3|9227.3|9236.8|9230.8|9232.8|9226.8|132
1753268400000|2025-07-23 11:00:00|9232.8|9226.8|9230.3|9224.3|9232.8|9226.8|9226.8|9220.8|83
1753268700000|2025-07-23 11:05:00|9229.8|9223.8|9225.3|9219.3|9231.8|9225.8|9220.3|9214.3|186
1753269000000|2025-07-23 11:10:00|9224.8|9218.8|9224.8|9218.8|9229.8|9223.8|9223.8|9217.8|132
1753269300000|2025-07-23 11:15:00|9225.3|9219.3|9224.8|9218.8|9227.8|9221.8|9223.3|9217.3|60
1753269600000|2025-07-23 11:20:00|9224.3|9218.3|9227.3|9221.3|9228.8|9222.8|9222.3|9216.3|16
1753269900000|2025-07-23 11:25:00|9227.8|9221.8|9224.8|9218.8|9228.8|9222.8|9224.8|9218.8|69
1753270200000|2025-07-23 11:30:00|9225.3|9219.3|9227.8|9221.8|9228.3|9222.3|9223.3|9217.3|39
1753270500000|2025-07-23 11:35:00|9228.3|9222.3|9228.8|9222.8|9230.3|9224.3|9227.3|9221.3|11
1753270800000|2025-07-23 11:40:00|9229.3|9223.3|9229.8|9223.8|9230.3|9224.3|9227.8|9221.8|31
1753271100000|2025-07-23 11:45:00|9230.3|9224.3|9228.3|9222.3|9230.8|9224.8|9226.8|9220.8|10
1753271400000|2025-07-23 11:50:00|9228.8|9222.8|9228.3|9222.3|9229.8|9223.8|9226.8|9220.8|32
1753271700000|2025-07-23 11:55:00|9228.8|9222.8|9226.8|9220.8|9228.8|9222.8|9225.8|9219.8|4
1753272000000|2025-07-23 12:00:00|9226.3|9220.3|9223.8|9217.8|9226.3|9220.3|9222.8|9216.8|59
1753272300000|2025-07-23 12:05:00|9224.3|9218.3|9223.8|9217.8|9226.3|9220.3|9222.8|9216.8|22
1753272600000|2025-07-23 12:10:00|9224.3|9218.3|9226.8|9220.8|9227.3|9221.3|9223.8|9217.8|9
1753272900000|2025-07-23 12:15:00|9227.3|9221.3|9226.8|9220.8|9227.3|9221.3|9224.8|9218.8|30
1753273200000|2025-07-23 12:20:00|9226.3|9220.3|9225.3|9219.3|9227.8|9221.8|9224.3|9218.3|11
1753273500000|2025-07-23 12:25:00|9225.8|9219.8|9219.8|9213.8|9225.8|9219.8|9218.8|9212.8|108
1753273800000|2025-07-23 12:30:00|9219.3|9213.3|9218.8|9212.8|9221.3|9215.3|9216.8|9210.8|110
1753274100000|2025-07-23 12:35:00|9219.3|9213.3|9221.3|9215.3|9222.3|9216.3|9217.8|9211.8|28
1753274400000|2025-07-23 12:40:00|9221.8|9215.8|9221.3|9215.3|9221.8|9215.8|9218.8|9212.8|17
1753274700000|2025-07-23 12:45:00|9221.8|9215.8|9222.3|9216.3|9224.8|9218.8|9219.8|9213.8|37
1753275000000|2025-07-23 12:50:00|9221.8|9215.8|9218.8|9212.8|9223.3|9217.3|9218.8|9212.8|125
1753275300000|2025-07-23 12:55:00|9219.3|9213.3|9222.3|9216.3|9223.8|9217.8|9218.8|9212.8|30
1753275600000|2025-07-23 13:00:00|9221.8|9215.8|9224.8|9218.8|9224.8|9218.8|9219.8|9213.8|41
1753275900000|2025-07-23 13:05:00|9223.8|9217.8|9220.3|9214.3|9224.3|9218.3|9218.8|9212.8|145
1753276200000|2025-07-23 13:10:00|9220.8|9214.8|9222.8|9216.8|9222.8|9216.8|9219.8|9213.8|44
1753276500000|2025-07-23 13:15:00|9223.3|9217.3|9219.8|9213.8|9227.8|9221.8|9219.8|9213.8|232
1753276800000|2025-07-23 13:20:00|9218.3|9212.3|9217.3|9211.3|9219.8|9213.8|9215.3|9209.3|162
1753277100000|2025-07-23 13:25:00|9217.8|9211.8|9216.8|9210.8|9219.8|9213.8|9213.8|9207.8|200
1753277400000|2025-07-23 13:30:00|9215.3|9209.3|9223.3|9217.3|9224.8|9218.8|9208.3|9202.3|813
1753277700000|2025-07-23 13:35:00|9223.8|9217.8|9230.8|9224.8|9238.8|9232.8|9222.8|9216.8|497
1753278000000|2025-07-23 13:40:00|9230.3|9224.3|9224.8|9218.8|9230.8|9224.8|9220.3|9214.3|341
1753278300000|2025-07-23 13:45:00|9224.3|9218.3|9233.8|9227.8|9233.8|9227.8|9222.3|9216.3|268
1753278600000|2025-07-23 13:50:00|9233.3|9227.3|9227.8|9221.8|9233.8|9227.8|9220.8|9214.8|290
1753278900000|2025-07-23 13:55:00|9227.3|9221.3|9223.3|9217.3|9231.8|9225.8|9221.8|9215.8|191
1753279200000|2025-07-23 14:00:00|9224.3|9218.3|9224.3|9218.3|9224.8|9218.8|9208.8|9202.8|501
1753279500000|2025-07-23 14:05:00|9224.8|9218.8|9222.8|9216.8|9226.3|9220.3|9218.8|9212.8|203
1753279800000|2025-07-23 14:10:00|9223.3|9217.3|9226.8|9220.8|9226.8|9220.8|9218.8|9212.8|381
1753280100000|2025-07-23 14:15:00|9225.8|9219.8|9226.8|9220.8|9233.3|9227.3|9223.3|9217.3|247
1753280400000|2025-07-23 14:20:00|9226.3|9220.3|9215.8|9209.8|9226.8|9220.8|9213.8|9207.8|216
1753280700000|2025-07-23 14:25:00|9216.3|9210.3|9215.3|9209.3|9218.8|9212.8|9210.8|9204.8|193
1753281000000|2025-07-23 14:30:00|9215.8|9209.8|9213.8|9207.8|9217.3|9211.3|9212.3|9206.3|158
1753281300000|2025-07-23 14:35:00|9214.3|9208.3|9218.8|9212.8|9219.3|9213.3|9208.3|9202.3|122
1753281600000|2025-07-23 14:40:00|9219.8|9213.8|9209.8|9203.8|9220.8|9214.8|9208.8|9202.8|214
1753281900000|2025-07-23 14:45:00|9210.3|9204.3|9207.8|9201.8|9215.8|9209.8|9207.8|9201.8|137
1753282200000|2025-07-23 14:50:00|9207.3|9201.3|9214.8|9208.8|9215.8|9209.8|9206.3|9200.3|139
1753282500000|2025-07-23 14:55:00|9215.3|9209.3|9209.3|9203.3|9219.8|9213.8|9208.8|9202.8|350
1753282800000|2025-07-23 15:00:00|9208.3|9202.3|9206.3|9200.3|9208.3|9202.3|9200.3|9194.3|200
1753283100000|2025-07-23 15:05:00|9207.3|9201.3|9212.3|9206.3|9212.3|9206.3|9203.3|9197.3|180
1753283400000|2025-07-23 15:10:00|9211.3|9205.3|9205.3|9199.3|9215.3|9209.3|9205.3|9199.3|520
1753283700000|2025-07-23 15:15:00|9206.3|9200.3|9208.3|9202.3|9211.3|9205.3|9205.3|9199.3|169
1753284000000|2025-07-23 15:20:00|9209.3|9203.3|9213.3|9207.3|9218.3|9212.3|9209.3|9203.3|214
1753284300000|2025-07-23 15:25:00|9212.3|9206.3|9213.3|9207.3|9216.3|9210.3|9211.3|9205.3|194
1753284600000|2025-07-23 15:30:00|9214.3|9208.3|9209.3|9203.3|9214.3|9208.3|9208.3|9202.3|294
1753284900000|2025-07-23 15:35:00|9210.3|9204.3|9212.3|9206.3|9212.3|9206.3|9208.3|9202.3|195
1753285200000|2025-07-23 15:40:00|9211.3|9205.3|9206.3|9200.3|9213.3|9207.3|9204.3|9198.3|138
1753285500000|2025-07-23 15:45:00|9205.3|9199.3|9205.3|9199.3|9208.3|9202.3|9203.3|9197.3|194
1753285800000|2025-07-23 15:50:00|9206.3|9200.3|9218.3|9212.3|9219.3|9213.3|9203.3|9197.3|414
1753286100000|2025-07-23 15:55:00|9219.3|9213.3|9226.3|9220.3|9234.3|9228.3|9215.3|9209.3|469
1753286400000|2025-07-23 16:00:00|9225.3|9219.3|9229.3|9223.3|9231.3|9225.3|9225.3|9219.3|132
1753286700000|2025-07-23 16:05:00|9230.3|9224.3|9227.3|9221.3|9232.3|9226.3|9226.3|9220.3|125
1753287000000|2025-07-23 16:10:00|9228.3|9222.3|9216.3|9210.3|9228.3|9222.3|9216.3|9210.3|173
1753287300000|2025-07-23 16:15:00|9217.3|9211.3|9217.3|9211.3|9221.3|9215.3|9215.3|9209.3|128
1753287600000|2025-07-23 16:20:00|9218.3|9212.3|9214.3|9208.3|9219.3|9213.3|9209.3|9203.3|162
1753287900000|2025-07-23 16:25:00|9213.3|9207.3|9210.3|9204.3|9215.3|9209.3|9208.3|9202.3|86
1753288200000|2025-07-23 16:30:00|9209.3|9203.3|9210.3|9204.3|9213.3|9207.3|9209.3|9203.3|133
1753288500000|2025-07-23 16:35:00|9211.3|9205.3|9217.3|9211.3|9217.3|9211.3|9211.3|9205.3|80
1753288800000|2025-07-23 16:40:00|9216.3|9210.3|9220.3|9214.3|9221.3|9215.3|9215.3|9209.3|59
1753289100000|2025-07-23 16:45:00|9219.3|9213.3|9218.3|9212.3|9220.3|9214.3|9217.3|9211.3|106
1753289400000|2025-07-23 16:50:00|9220.3|9214.3|9220.3|9214.3|9222.3|9216.3|9219.3|9213.3|78
1753289700000|2025-07-23 16:55:00|9221.3|9215.3|9219.3|9213.3|9222.3|9216.3|9218.3|9212.3|81
1753290000000|2025-07-23 17:00:00|9220.3|9214.3|9221.3|9215.3|9224.3|9218.3|9218.3|9212.3|224
1753290300000|2025-07-23 17:05:00|9220.3|9214.3|9218.3|9212.3|9220.3|9214.3|9217.3|9211.3|109
1753290600000|2025-07-23 17:10:00|9219.3|9213.3|9219.3|9213.3|9220.3|9214.3|9218.3|9212.3|92
1753290900000|2025-07-23 17:15:00|9220.3|9214.3|9224.3|9218.3|9225.3|9219.3|9220.3|9214.3|145
1753291200000|2025-07-23 17:20:00|9225.3|9219.3|9228.3|9222.3|9228.3|9222.3|9224.3|9218.3|122
1753291500000|2025-07-23 17:25:00|9226.3|9220.3|9224.3|9218.3|9227.3|9221.3|9223.3|9217.3|74
1753291800000|2025-07-23 17:30:00|9225.3|9219.3|9225.3|9219.3|9226.3|9220.3|9222.3|9216.3|77
1753292100000|2025-07-23 17:35:00|9226.3|9220.3|9225.3|9219.3|9226.3|9220.3|9224.3|9218.3|61
1753292400000|2025-07-23 17:40:00|9226.3|9220.3|9231.3|9225.3|9231.3|9225.3|9226.3|9220.3|91
1753292700000|2025-07-23 17:45:00|9232.3|9226.3|9235.3|9229.3|9235.3|9229.3|9231.3|9225.3|86
1753293000000|2025-07-23 17:50:00|9236.3|9230.3|9231.3|9225.3|9237.3|9231.3|9218.3|9212.3|374
1753293300000|2025-07-23 17:55:00|9232.3|9226.3|9234.3|9228.3|9234.3|9228.3|9231.3|9225.3|73
1753293600000|2025-07-23 18:00:00|9235.3|9229.3|9234.3|9228.3|9235.3|9229.3|9233.3|9227.3|31
1753293900000|2025-07-23 18:05:00|9235.3|9229.3|9237.3|9231.3|9237.3|9231.3|9231.3|9225.3|128
1753294200000|2025-07-23 18:10:00|9238.3|9232.3|9234.3|9228.3|9239.3|9233.3|9233.3|9227.3|180
1753294500000|2025-07-23 18:15:00|9235.3|9229.3|9234.3|9228.3|9238.3|9232.3|9234.3|9228.3|25
1753294800000|2025-07-23 18:20:00|9233.3|9227.3|9233.3|9227.3|9235.3|9229.3|9232.3|9226.3|40
1753295100000|2025-07-23 18:25:00|9232.3|9226.3|9231.3|9225.3|9232.3|9226.3|9229.3|9223.3|42
1753295400000|2025-07-23 18:30:00|9232.3|9226.3|9231.3|9225.3|9232.3|9226.3|9230.3|9224.3|14
1753295700000|2025-07-23 18:35:00|9230.3|9224.3|9232.3|9226.3|9232.3|9226.3|9230.3|9224.3|29
1753296000000|2025-07-23 18:40:00|9231.3|9225.3|9233.3|9227.3|9233.3|9227.3|9231.3|9225.3|51
1753296300000|2025-07-23 18:45:00|9231.3|9225.3|9231.3|9225.3|9233.3|9227.3|9230.3|9224.3|45
1753296600000|2025-07-23 18:50:00|9230.3|9224.3|9229.3|9223.3|9231.3|9225.3|9229.3|9223.3|60
1753296900000|2025-07-23 18:55:00|9230.3|9224.3|9241.3|9223.3|9241.3|9229.3|9229.3|9223.3|137
1753297200000|2025-07-23 19:00:00|9241.4|9223.4|9240.4|9222.4|9241.4|9223.4|9240.4|9222.4|0
1753297500000|2025-07-23 19:05:00|9240.3|9222.3|9239.1|9221.1|9240.5|9222.5|9238.6|9220.6|0
1753297800000|2025-07-23 19:10:00|9238.5|9220.5|9239.1|9221.1|9239.5|9221.5|9238.3|9220.3|0
1753298100000|2025-07-23 19:15:00|9239|9221|9238.6|9220.6|9239.8|9221.8|9238.3|9220.3|0
1753298400000|2025-07-23 19:20:00|9238.5|9220.5|9238.6|9220.6|9238.7|9220.7|9238.5|9220.5|0
1753298700000|2025-07-23 19:25:00|9238.7|9220.7|9237.5|9219.5|9238.7|9220.7|9237.2|9219.2|0
1753299000000|2025-07-23 19:30:00|9237.4|9219.4|9237.7|9219.7|9238.8|9220.8|9237.2|9219.2|0
1753299300000|2025-07-23 19:35:00|9237.6|9219.6|9237.7|9219.7|9237.8|9219.8|9236.9|9218.9|0
1753299600000|2025-07-23 19:40:00|9237.8|9219.8|9237.3|9219.3|9238.4|9220.4|9237.2|9219.2|0
1753299900000|2025-07-23 19:45:00|9237.2|9219.2|9236.5|9218.5|9237.5|9219.5|9235.8|9217.8|0
1753300200000|2025-07-23 19:50:00|9236.4|9218.4|9238.5|9220.5|9238.9|9220.9|9236.1|9218.1|0
1753300500000|2025-07-23 19:55:00|9238.4|9220.4|9241.2|9223.2|9241.4|9223.4|9235.7|9217.7|0
1753300800000|2025-07-23 20:00:00|9241.8|9223.8|9236.9|9218.9|9245.4|9227.4|9234.6|9216.6|0
1753301100000|2025-07-23 20:05:00|9237.5|9219.5|9237|9219|9238.8|9220.8|9235.9|9217.9|0
1753301400000|2025-07-23 20:10:00|9237.2|9219.2|9244.4|9226.4|9245|9227|9235.7|9217.7|0
1753301700000|2025-07-23 20:15:00|9244.2|9226.2|9241|9223|9244.2|9226.2|9240.8|9222.8|0
1753302000000|2025-07-23 20:20:00|9240.8|9222.8|9240.1|9222.1|9241|9223|9239.5|9221.5|0
1753302300000|2025-07-23 20:25:00|9239.9|9221.9|9238.4|9220.4|9240.3|9222.3|9238|9220|0
1753302600000|2025-07-23 20:30:00|9238.6|9220.6|9241.4|9223.4|9241.4|9223.4|9238|9220|0
1753302900000|2025-07-23 20:35:00|9241.2|9223.2|9242|9224|9243.1|9225.1|9241|9223|0
1753303200000|2025-07-23 20:40:00|9242.2|9224.2|9245.4|9227.4|9246.7|9228.7|9242|9224|0
1753303500000|2025-07-23 20:45:00|9245.2|9227.2|9246.9|9228.9|9247.1|9229.1|9244.3|9226.3|0
1753303800000|2025-07-23 20:50:00|9246.7|9228.7|9245.4|9227.4|9246.7|9228.7|9245|9227|0
1753304100000|2025-07-23 20:55:00|9245.2|9227.2|9246.2|9228.2|9247.1|9229.1|9245|9227|0
1753304400000|2025-07-23 21:00:00|9246.3|9228.3|9246.4|9228.4|9246.5|9228.5|9246|9228|0
1753304700000|2025-07-23 21:05:00|9246.3|9228.3|9247.7|9229.7|9248|9230|9246.3|9228.3|0
1753305000000|2025-07-23 21:10:00|9247.4|9229.4|9246.7|9228.7|9247.7|9229.7|9246.7|9228.7|0
1753305300000|2025-07-23 21:15:00|9246.6|9228.6|9246.3|9228.3|9247.5|9229.5|9246.3|9228.3|0
1753305600000|2025-07-23 21:20:00|9246.2|9228.2|9246.3|9228.3|9246.6|9228.6|9246.2|9228.2|0
1753305900000|2025-07-23 21:25:00|9246.1|9228.1|9245.3|9227.3|9246.2|9228.2|9245|9227|0
1753306200000|2025-07-23 21:30:00|9245.1|9227.1|9245.1|9227.1|9245.2|9227.2|9244.6|9226.6|0
1753306500000|2025-07-23 21:35:00|9245.4|9227.4|9245|9227|9245.5|9227.5|9244.7|9226.7|0
1753306800000|2025-07-23 21:40:00|9245.1|9227.1|9245.3|9227.3|9245.3|9227.3|9245.1|9227.1|0
1753307100000|2025-07-23 21:45:00|9244.8|9226.8|9243.2|9225.2|9245|9227|9242.3|9224.3|0
1753307400000|2025-07-23 21:50:00|9243.3|9225.3|9244.1|9226.1|9244.8|9226.8|9242.9|9224.9|0
1753307700000|2025-07-23 21:55:00|9244.5|9226.5|9243.4|9225.4|9244.8|9226.8|9243.1|9225.1|0
1753308000000|2025-07-23 22:00:00|9244|9226|9242.3|9224.3|9244.8|9226.8|9241.9|9223.9|0
1753308300000|2025-07-23 22:05:00|9242.4|9224.4|9244.2|9226.2|9244.2|9226.2|9241.9|9223.9|0
1753308600000|2025-07-23 22:10:00|9244.4|9226.4|9243.6|9225.6|9244.9|9226.9|9243.2|9225.2|0
1753308900000|2025-07-23 22:15:00|9243.5|9225.5|9242.8|9224.8|9243.5|9225.5|9242.3|9224.3|0
1753309200000|2025-07-23 22:20:00|9242.9|9224.9|9243.4|9225.4|9243.4|9225.4|9242.5|9224.5|0
1753309500000|2025-07-23 22:25:00|9243.5|9225.5|9244|9226|9244.7|9226.7|9243.5|9225.5|0
1753309800000|2025-07-23 22:30:00|9244.1|9226.1|9244|9226|9244.7|9226.7|9243|9225|0
1753310100000|2025-07-23 22:35:00|9244.1|9226.1|9243|9225|9244.1|9226.1|9242.5|9224.5|0
1753310400000|2025-07-23 22:40:00|9242.9|9224.9|9243.1|9225.1|9243.8|9225.8|9242.5|9224.5|0
1753310700000|2025-07-23 22:45:00|9243.2|9225.2|9241.7|9223.7|9243.2|9225.2|9241.5|9223.5|0
1753311000000|2025-07-23 22:50:00|9241.9|9223.9|9241.5|9223.5|9242.3|9224.3|9241.5|9223.5|0
1753311300000|2025-07-23 22:55:00|9241.6|9223.6|9241.9|9223.9|9242.1|9224.1|9241.6|9223.6|0
1753311600000|2025-07-23 23:00:00|9242|9224|9241.9|9223.9|9242.3|9224.3|9241.5|9223.5|0
1753311900000|2025-07-23 23:05:00|9242|9224|9243.8|9225.8|9243.9|9225.9|9241.9|9223.9|0
1753312200000|2025-07-23 23:10:00|9243.9|9225.9|9243.2|9225.2|9244|9226|9243.2|9225.2|0
1753312500000|2025-07-23 23:15:00|9243.3|9225.3|9242.3|9224.3|9243.3|9225.3|9242.1|9224.1|0
1753312800000|2025-07-23 23:20:00|9242.4|9224.4|9242.1|9224.1|9242.8|9224.8|9242.1|9224.1|0
1753313100000|2025-07-23 23:25:00|9242.3|9224.3|9242.1|9224.1|9242.5|9224.5|9242.1|9224.1|0
1753313400000|2025-07-23 23:30:00|9242.2|9224.2|9243|9225|9243|9225|9242.1|9224.1|0
1753313700000|2025-07-23 23:35:00|9242.9|9224.9|9244|9226|9244|9226|9242.8|9224.8|0
1753314000000|2025-07-23 23:40:00|9244.2|9226.2|9243.6|9225.6|9244.4|9226.4|9243.4|9225.4|0
1753314300000|2025-07-23 23:45:00|9243.8|9225.8|9244|9226|9244|9226|9243.2|9225.2|0
1753314600000|2025-07-23 23:50:00|9244.1|9226.1|9244.9|9226.9|9245.1|9227.1|9244|9226|0
1753314900000|2025-07-23 23:55:00|9244.8|9226.8|9244.2|9226.2|9244.8|9226.8|9243.8|9225.8|0
1753315200000|2025-07-24 00:00:00|9244|9226|9241.9|9223.9|9244.2|9226.2|9241.7|9223.7|0
1753315500000|2025-07-24 00:05:00|9241.8|9223.8|9241.8|9223.8|9243.2|9225.2|9241|9223|0
1753315800000|2025-07-24 00:10:00|9242|9224|9243.7|9225.7|9243.7|9225.7|9241.8|9223.8|0
1753316100000|2025-07-24 00:15:00|9243.5|9225.5|9244|9226|9244.5|9226.5|9243.2|9225.2|0
1753316400000|2025-07-24 00:20:00|9243.9|9225.9|9243.5|9225.5|9243.9|9225.9|9242.9|9224.9|0
1753316700000|2025-07-24 00:25:00|9243.4|9225.4|9244.1|9226.1|9244.2|9226.2|9243.3|9225.3|0
1753317000000|2025-07-24 00:30:00|9244.2|9226.2|9243.3|9225.3|9244.2|9226.2|9243.1|9225.1|0
1753317300000|2025-07-24 00:35:00|9243.4|9225.4|9244|9226|9244|9226|9243|9225|0
1753317600000|2025-07-24 00:40:00|9243.9|9225.9|9244.7|9226.7|9244.9|9226.9|9243.5|9225.5|0
1753317900000|2025-07-24 00:45:00|9244.6|9226.6|9244.3|9226.3|9244.8|9226.8|9244.1|9226.1|0
1753318200000|2025-07-24 00:50:00|9244.1|9226.1|9243.9|9225.9|9244.6|9226.6|9243|9225|0
1753318500000|2025-07-24 00:55:00|9243.8|9225.8|9243|9225|9244.1|9226.1|9242.6|9224.6|0
1753318800000|2025-07-24 01:00:00|9242.9|9224.9|9244.8|9226.8|9244.8|9226.8|9242.4|9224.4|0
1753319100000|2025-07-24 01:05:00|9245|9227|9244.6|9226.6|9245.5|9227.5|9244.2|9226.2|0
1753319400000|2025-07-24 01:10:00|9244.8|9226.8|9244.4|9226.4|9245.3|9227.3|9244.3|9226.3|0
1753319700000|2025-07-24 01:15:00|9227.3|9221.3|9220.3|9214.3|9231.3|9225.3|9210.3|9204.3|2210
1753320000000|2025-07-24 01:20:00|9222.3|9216.3|9236.3|9230.3|9247.3|9241.3|9222.3|9216.3|1722
1753320300000|2025-07-24 01:25:00|9234.3|9228.3|9240.3|9234.3|9246.3|9240.3|9232.3|9226.3|671
1753320600000|2025-07-24 01:30:00|9233.3|9227.3|9262.3|9256.3|9267.3|9261.3|9222.3|9216.3|4083
1753320900000|2025-07-24 01:35:00|9263.3|9257.3|9260.3|9254.3|9263.3|9257.3|9239.3|9233.3|2601
1753321200000|2025-07-24 01:40:00|9261.3|9255.3|9232.3|9226.3|9261.3|9255.3|9230.3|9224.3|1694
1753321500000|2025-07-24 01:45:00|9234.3|9228.3|9226.3|9220.3|9234.3|9228.3|9220.3|9214.3|4100
1753321800000|2025-07-24 01:50:00|9225.3|9219.3|9242.3|9236.3|9243.3|9237.3|9220.3|9214.3|1796
1753322100000|2025-07-24 01:55:00|9241.3|9235.3|9247.3|9241.3|9253.3|9247.3|9239.3|9233.3|4459
1753322400000|2025-07-24 02:00:00|9246.3|9240.3|9247.3|9241.3|9260.3|9254.3|9238.3|9232.3|3118
1753322700000|2025-07-24 02:05:00|9248.3|9242.3|9241.3|9235.3|9254.3|9248.3|9237.3|9231.3|1440
1753323000000|2025-07-24 02:10:00|9243.3|9237.3|9261.3|9255.3|9263.3|9257.3|9240.3|9234.3|2115
1753323300000|2025-07-24 02:15:00|9262.3|9256.3|9271.3|9265.3|9273.3|9267.3|9262.3|9256.3|1251
1753323600000|2025-07-24 02:20:00|9272.3|9266.3|9273.3|9267.3|9281.3|9275.3|9262.3|9256.3|4415
1753323900000|2025-07-24 02:25:00|9275.3|9269.3|9259.3|9253.3|9275.3|9269.3|9255.3|9249.3|1505
1753324200000|2025-07-24 02:30:00|9258.3|9252.3|9274.3|9268.3|9285.3|9279.3|9258.3|9252.3|1720
1753324500000|2025-07-24 02:35:00|9275.3|9269.3|9279.3|9273.3|9283.3|9277.3|9272.3|9266.3|1186
1753324800000|2025-07-24 02:40:00|9280.3|9274.3|9284.3|9278.3|9286.3|9280.3|9274.3|9268.3|911
1753325100000|2025-07-24 02:45:00|9285.3|9279.3|9294.6|9288.6|9294.6|9288.6|9275.6|9269.6|911
1753325400000|2025-07-24 02:50:00|9293.6|9287.6|9288.6|9282.6|9295.6|9289.6|9283.6|9277.6|1013
1753325700000|2025-07-24 02:55:00|9289.6|9283.6|9295.6|9289.6|9296.6|9290.6|9285.6|9279.6|680
1753326000000|2025-07-24 03:00:00|9294.6|9288.6|9272.6|9266.6|9299.6|9293.6|9270.6|9264.6|2096
1753326300000|2025-07-24 03:05:00|9271.6|9265.6|9272.6|9266.6|9288.6|9282.6|9263.6|9257.6|1711
1753326600000|2025-07-24 03:10:00|9273.6|9267.6|9286.6|9280.6|9287.6|9281.6|9273.6|9267.6|726
1753326900000|2025-07-24 03:15:00|9284.6|9278.6|9293.6|9287.6|9299.6|9293.6|9280.6|9274.6|1901
1753327200000|2025-07-24 03:20:00|9294.6|9288.6|9278.6|9272.6|9297.6|9291.6|9276.6|9270.6|1214
1753327500000|2025-07-24 03:25:00|9277.6|9271.6|9277.6|9271.6|9280.6|9274.6|9267.6|9261.6|2643
1753327800000|2025-07-24 03:30:00|9276.6|9270.6|9277.6|9271.6|9279.6|9273.6|9269.6|9263.6|1609
1753328100000|2025-07-24 03:35:00|9276.6|9270.6|9260.6|9254.6|9276.6|9270.6|9259.6|9253.6|531
1753328400000|2025-07-24 03:40:00|9259.6|9253.6|9264.6|9258.6|9265.6|9259.6|9257.6|9251.6|565
1753328700000|2025-07-24 03:45:00|9266.6|9260.6|9269.6|9263.6|9271.6|9265.6|9265.6|9259.6|419
1753329000000|2025-07-24 03:50:00|9268.6|9262.6|9271.6|9265.6|9275.6|9269.6|9267.6|9261.6|547
1753329300000|2025-07-24 03:55:00|9270.6|9264.6|9277.6|9271.6|9281.6|9275.6|9270.6|9264.6|477
1753329600000|2025-07-24 04:00:00|9287.5|9269.5|9288.3|9270.3|9288.3|9270.3|9286.9|9268.9|4
1753329900000|2025-07-24 04:05:00|9288.4|9270.4|9288.2|9270.2|9288.7|9270.7|9288|9270|0
1753330200000|2025-07-24 04:10:00|9288.3|9270.3|9288|9270|9288.5|9270.5|9288|9270|0
1753330500000|2025-07-24 04:15:00|9288.2|9270.2|9287.4|9269.4|9288.5|9270.5|9287.4|9269.4|0
1753330800000|2025-07-24 04:20:00|9287.5|9269.5|9286.9|9268.9|9287.6|9269.6|9286.7|9268.7|0
1753331100000|2025-07-24 04:25:00|9287|9269|9286.7|9268.7|9287.8|9269.8|9286.6|9268.6|0
1753331400000|2025-07-24 04:30:00|9286.6|9268.6|9286.7|9268.7|9287.2|9269.2|9285.9|9267.9|0
1753331700000|2025-07-24 04:35:00|9286.8|9268.8|9287.1|9269.1|9287.4|9269.4|9286.7|9268.7|0
1753332000000|2025-07-24 04:40:00|9286.9|9268.9|9286.9|9268.9|9287.1|9269.1|9286.6|9268.6|0
1753332300000|2025-07-24 04:45:00|9287|9269|9287.6|9269.6|9287.9|9269.9|9287|9269|0
1753332600000|2025-07-24 04:50:00|9287.5|9269.5|9287.4|9269.4|9287.6|9269.6|9287.1|9269.1|0
1753332900000|2025-07-24 04:55:00|9287.5|9269.5|9287.9|9269.9|9288.3|9270.3|9287.5|9269.5|11
1753333200000|2025-07-24 05:00:00|9280.6|9274.6|9289.6|9283.6|9294.6|9288.6|9279.6|9273.6|1182
1753333500000|2025-07-24 05:05:00|9287.6|9281.6|9277.6|9271.6|9290.6|9284.6|9277.6|9271.6|732
1753333800000|2025-07-24 05:10:00|9276.6|9270.6|9284.6|9278.6|9284.6|9278.6|9270.6|9264.6|1476
1753334100000|2025-07-24 05:15:00|9283.6|9277.6|9286.6|9280.6|9287.6|9281.6|9272.6|9266.6|770
1753334400000|2025-07-24 05:20:00|9285.6|9279.6|9291.6|9285.6|9294.6|9288.6|9283.6|9277.6|786
1753334700000|2025-07-24 05:25:00|9290.6|9284.6|9290.6|9284.6|9298.6|9292.6|9285.6|9279.6|719
1753335000000|2025-07-24 05:30:00|9291.6|9285.6|9280.6|9274.6|9291.6|9285.6|9280.6|9274.6|551
1753335300000|2025-07-24 05:35:00|9279.6|9273.6|9285.6|9279.6|9286.6|9280.6|9277.6|9271.6|563
1753335600000|2025-07-24 05:40:00|9284.6|9278.6|9255.6|9249.6|9292.6|9286.6|9254.6|9248.6|1208
1753335900000|2025-07-24 05:45:00|9254.6|9248.6|9264.6|9258.6|9270.6|9264.6|9246.6|9240.6|1856
1753336200000|2025-07-24 05:50:00|9265.6|9259.6|9250.6|9244.6|9265.6|9259.6|9244.6|9238.6|1225
1753336500000|2025-07-24 05:55:00|9249.6|9243.6|9245.6|9239.6|9249.6|9243.6|9233.6|9227.6|703
1753336800000|2025-07-24 06:00:00|9246.6|9240.6|9254.6|9248.6|9261.6|9255.6|9245.6|9239.6|649
1753337100000|2025-07-24 06:05:00|9253.6|9247.6|9249.6|9243.6|9255.6|9249.6|9247.6|9241.6|1417
1753337400000|2025-07-24 06:10:00|9248.6|9242.6|9249.6|9243.6|9257.6|9251.6|9245.6|9239.6|402
1753337700000|2025-07-24 06:15:00|9250.6|9244.6|9254.6|9248.6|9256.6|9250.6|9247.6|9241.6|558
1753338000000|2025-07-24 06:20:00|9255.6|9249.6|9265.6|9259.6|9265.6|9259.6|9255.6|9249.6|2623
1753338300000|2025-07-24 06:25:00|9266.6|9260.6|9262.6|9256.6|9272.6|9266.6|9259.6|9253.6|929
1753338600000|2025-07-24 06:30:00|9261.6|9255.6|9274.6|9268.6|9277.6|9271.6|9259.6|9253.6|821
1753338900000|2025-07-24 06:35:00|9273.6|9267.6|9273.6|9267.6|9275.6|9269.6|9267.6|9261.6|758
1753339200000|2025-07-24 06:40:00|9274.6|9268.6|9269.6|9263.6|9277.6|9271.6|9266.6|9260.6|802
1753339500000|2025-07-24 06:45:00|9270.6|9264.6|9267.6|9261.6|9271.6|9265.6|9265.6|9259.6|655
1753339800000|2025-07-24 06:50:00|9266.6|9260.6|9274.6|9268.6|9277.6|9271.6|9265.6|9259.6|735
1753340100000|2025-07-24 06:55:00|9273.6|9267.6|9271.6|9265.6|9279.6|9273.6|9271.6|9265.6|785
1753340400000|2025-07-24 07:00:00|9268.6|9262.6|9276.6|9270.6|9278.6|9272.6|9268.6|9262.6|782
1753340700000|2025-07-24 07:05:00|9275.6|9269.6|9277.6|9271.6|9278.6|9272.6|9272.6|9266.6|670
1753341000000|2025-07-24 07:10:00|9276.6|9270.6|9274.6|9268.6|9276.6|9270.6|9271.6|9265.6|555
1753341300000|2025-07-24 07:15:00|9275.6|9269.6|9262.6|9256.6|9275.6|9269.6|9261.6|9255.6|759
1753341600000|2025-07-24 07:20:00|9263.6|9257.6|9260.6|9254.6|9263.6|9257.6|9254.6|9248.6|647
1753341900000|2025-07-24 07:25:00|9259.6|9253.6|9254.6|9248.6|9261.6|9255.6|9253.6|9247.6|582
1753342200000|2025-07-24 07:30:00|9253.6|9247.6|9251.6|9245.6|9257.6|9251.6|9250.6|9244.6|1021
1753342500000|2025-07-24 07:35:00|9252.6|9246.6|9248.6|9242.6|9257.6|9251.6|9247.6|9241.6|1122
1753342800000|2025-07-24 07:40:00|9247.6|9241.6|9251.6|9245.6|9257.6|9251.6|9247.6|9241.6|841
1753343100000|2025-07-24 07:45:00|9252.6|9246.6|9248.6|9242.6|9258.6|9252.6|9247.6|9241.6|916
1753343400000|2025-07-24 07:50:00|9249.6|9243.6|9250.6|9244.6|9253.6|9247.6|9244.6|9238.6|1277
1753343700000|2025-07-24 07:55:00|9249.6|9243.6|9248.6|9242.6|9249.6|9243.6|9244.6|9238.6|971
1753344000000|2025-07-24 08:00:00|9247.6|9241.6|9249.6|9243.6|9254.6|9248.6|9245.6|9239.6|1274
1753344300000|2025-07-24 08:05:00|9250.6|9244.6|9251.6|9245.6|9255.6|9249.6|9247.6|9241.6|1780
1753344600000|2025-07-24 08:10:00|9252.6|9246.6|9255.6|9249.6|9257.6|9251.6|9251.6|9245.6|4090
1753344900000|2025-07-24 08:15:00|9256.6|9250.6|9262.6|9256.6|9263.6|9257.6|9256.6|9250.6|3318
1753345200000|2025-07-24 08:20:00|9261.6|9255.6|9257.6|9251.6|9262.6|9256.6|9256.6|9250.6|557
1753345500000|2025-07-24 08:25:00|9256.6|9250.6|9266.6|9260.6|9269.6|9263.6|9255.6|9249.6|1500
1753345800000|2025-07-24 08:30:00|9269.4|9251.4|9270.1|9252.1|9270.8|9252.8|9269.3|9251.3|0
1753346100000|2025-07-24 08:35:00|9270.2|9252.2|9269.1|9251.1|9270.5|9252.5|9269.1|9251.1|11
1753346400000|2025-07-24 08:40:00|9269.3|9251.3|9268.3|9250.3|9269.5|9251.5|9267.7|9249.7|0
1753346700000|2025-07-24 08:45:00|9268.2|9250.2|9268.8|9250.8|9269.1|9251.1|9268|9250|0
1753347000000|2025-07-24 08:50:00|9268.7|9250.7|9269.5|9251.5|9270.1|9252.1|9268.7|9250.7|0
1753347300000|2025-07-24 08:55:00|9269.6|9251.6|9269.6|9251.6|9269.6|9251.6|9268.9|9250.9|0
1753347600000|2025-07-24 09:00:00|9269.4|9251.4|9269.5|9251.5|9269.8|9251.8|9268.7|9250.7|0
1753347900000|2025-07-24 09:05:00|9269.4|9251.4|9269.6|9251.6|9270.2|9252.2|9269.3|9251.3|0
1753348200000|2025-07-24 09:10:00|9269.8|9251.8|9269.4|9251.4|9269.8|9251.8|9269|9251|0
1753348500000|2025-07-24 09:15:00|9264.1|9258.1|9255.6|9249.6|9266.6|9260.6|9255.6|9249.6|218
1753348800000|2025-07-24 09:20:00|9255.1|9249.1|9253.1|9247.1|9256.1|9250.1|9253.1|9247.1|81
1753349100000|2025-07-24 09:25:00|9253.6|9247.6|9255.1|9249.1|9255.1|9249.1|9250.6|9244.6|203
1753349400000|2025-07-24 09:30:00|9254.6|9248.6|9252.1|9246.1|9257.6|9251.6|9252.1|9246.1|230
1753349700000|2025-07-24 09:35:00|9251.6|9245.6|9252.6|9246.6|9253.6|9247.6|9250.1|9244.1|308
1753350000000|2025-07-24 09:40:00|9252.1|9246.1|9253.6|9247.6|9255.1|9249.1|9251.6|9245.6|214
1753350300000|2025-07-24 09:45:00|9254.1|9248.1|9250.6|9244.6|9256.1|9250.1|9250.6|9244.6|112
1753350600000|2025-07-24 09:50:00|9251.1|9245.1|9253.6|9247.6|9253.6|9247.6|9250.6|9244.6|100
1753350900000|2025-07-24 09:55:00|9253.1|9247.1|9249.6|9243.6|9253.6|9247.6|9248.1|9242.1|96
1753351200000|2025-07-24 10:00:00|9250.1|9244.1|9249.1|9243.1|9251.6|9245.6|9248.6|9242.6|135
1753351500000|2025-07-24 10:05:00|9250.6|9244.6|9248.1|9242.1|9251.1|9245.1|9248.1|9242.1|38
1753351800000|2025-07-24 10:10:00|9247.6|9241.6|9245.6|9239.6|9248.1|9242.1|9245.1|9239.1|230
1753352100000|2025-07-24 10:15:00|9245.1|9239.1|9242.1|9236.1|9245.1|9239.1|9241.6|9235.6|53
1753352400000|2025-07-24 10:20:00|9242.6|9236.6|9240.6|9234.6|9242.6|9236.6|9239.6|9233.6|42
1753352700000|2025-07-24 10:25:00|9240.1|9234.1|9239.6|9233.6|9241.1|9235.1|9238.1|9232.1|86
1753353000000|2025-07-24 10:30:00|9239.1|9233.1|9234.6|9228.6|9240.6|9234.6|9232.6|9226.6|191
1753353300000|2025-07-24 10:35:00|9234.1|9228.1|9235.6|9229.6|9236.1|9230.1|9233.1|9227.1|58
1753353600000|2025-07-24 10:40:00|9235.1|9229.1|9237.6|9231.6|9238.6|9232.6|9234.1|9228.1|21
1753353900000|2025-07-24 10:45:00|9237.1|9231.1|9237.1|9231.1|9238.1|9232.1|9234.6|9228.6|90
1753354200000|2025-07-24 10:50:00|9236.1|9230.1|9238.1|9232.1|9238.1|9232.1|9234.1|9228.1|51
1753354500000|2025-07-24 10:55:00|9237.1|9231.1|9235.1|9229.1|9237.6|9231.6|9234.1|9228.1|105
1753354800000|2025-07-24 11:00:00|9235.6|9229.6|9234.1|9228.1|9237.1|9231.1|9232.1|9226.1|154
1753355100000|2025-07-24 11:05:00|9233.6|9227.6|9232.1|9226.1|9235.6|9229.6|9230.1|9224.1|107
1753355400000|2025-07-24 11:10:00|9231.6|9225.6|9232.1|9226.1|9234.1|9228.1|9231.1|9225.1|51
1753355700000|2025-07-24 11:15:00|9232.6|9226.6|9233.1|9227.1|9234.1|9228.1|9231.1|9225.1|97
1753356000000|2025-07-24 11:20:00|9233.6|9227.6|9238.1|9232.1|9238.1|9232.1|9233.1|9227.1|36
1753356300000|2025-07-24 11:25:00|9238.6|9232.6|9239.1|9233.1|9239.1|9233.1|9238.1|9232.1|32
1753356600000|2025-07-24 11:30:00|9238.6|9232.6|9237.6|9231.6|9239.1|9233.1|9236.1|9230.1|43
1753356900000|2025-07-24 11:35:00|9238.1|9232.1|9238.6|9232.6|9240.1|9234.1|9237.6|9231.6|16
1753357200000|2025-07-24 11:40:00|9239.1|9233.1|9239.6|9233.6|9241.1|9235.1|9239.1|9233.1|20
1753357500000|2025-07-24 11:45:00|9240.1|9234.1|9240.1|9234.1|9241.1|9235.1|9238.1|9232.1|54
1753357800000|2025-07-24 11:50:00|9241.1|9235.1|9238.6|9232.6|9241.1|9235.1|9238.1|9232.1|22
1753358100000|2025-07-24 11:55:00|9239.1|9233.1|9243.1|9237.1|9243.1|9237.1|9238.6|9232.6|23
1753358400000|2025-07-24 12:00:00|9243.6|9237.6|9241.1|9235.1|9243.6|9237.6|9240.6|9234.6|19
1753358700000|2025-07-24 12:05:00|9240.6|9234.6|9238.6|9232.6|9241.1|9235.1|9237.6|9231.6|16
1753359000000|2025-07-24 12:10:00|9238.1|9232.1|9234.6|9228.6|9239.6|9233.6|9234.1|9228.1|100
1753359300000|2025-07-24 12:15:00|9233.1|9227.1|9236.1|9230.1|9238.1|9232.1|9232.6|9226.6|129
1753359600000|2025-07-24 12:20:00|9236.6|9230.6|9235.1|9229.1|9238.6|9232.6|9233.6|9227.6|47
1753359900000|2025-07-24 12:25:00|9235.6|9229.6|9235.6|9229.6|9236.1|9230.1|9232.6|9226.6|39
1753360200000|2025-07-24 12:30:00|9236.1|9230.1|9230.6|9224.6|9236.6|9230.6|9229.1|9223.1|86
1753360500000|2025-07-24 12:35:00|9231.1|9225.1|9229.1|9223.1|9231.1|9225.1|9227.1|9221.1|43
1753360800000|2025-07-24 12:40:00|9229.6|9223.6|9233.1|9227.1|9234.1|9228.1|9228.1|9222.1|47
1753361100000|2025-07-24 12:45:00|9232.1|9226.1|9228.6|9222.6|9234.6|9228.6|9228.6|9222.6|51
1753361400000|2025-07-24 12:50:00|9228.1|9222.1|9225.6|9219.6|9229.6|9223.6|9224.1|9218.1|47
1753361700000|2025-07-24 12:55:00|9226.1|9220.1|9229.1|9223.1|9230.1|9224.1|9225.1|9219.1|81
1753362000000|2025-07-24 13:00:00|9229.6|9223.6|9223.6|9217.6|9229.6|9223.6|9223.6|9217.6|48
1753362300000|2025-07-24 13:05:00|9224.1|9218.1|9230.6|9224.6|9232.1|9226.1|9223.6|9217.6|49
1753362600000|2025-07-24 13:10:00|9230.1|9224.1|9228.1|9222.1|9232.1|9226.1|9227.1|9221.1|36
1753362900000|2025-07-24 13:15:00|9228.6|9222.6|9226.1|9220.1|9229.1|9223.1|9223.1|9217.1|28
1753363200000|2025-07-24 13:20:00|9225.6|9219.6|9229.1|9223.1|9229.1|9223.1|9223.1|9217.1|39
1753363500000|2025-07-24 13:25:00|9228.6|9222.6|9225.1|9219.1|9233.6|9227.6|9225.1|9219.1|147
1753363800000|2025-07-24 13:30:00|9223.6|9217.6|9213.1|9207.1|9235.6|9229.6|9205.1|9199.1|878
1753364100000|2025-07-24 13:35:00|9212.6|9206.6|9211.1|9205.1|9222.1|9216.1|9208.1|9202.1|458
1753364400000|2025-07-24 13:40:00|9210.6|9204.6|9215.6|9209.6|9224.1|9218.1|9209.6|9203.6|391
1753364700000|2025-07-24 13:45:00|9216.1|9210.1|9219.6|9213.6|9221.6|9215.6|9212.6|9206.6|227
1753365000000|2025-07-24 13:50:00|9219.1|9213.1|9221.1|9215.1|9226.1|9220.1|9219.1|9213.1|274
1753365300000|2025-07-24 13:55:00|9221.6|9215.6|9220.6|9214.6|9223.1|9217.1|9217.1|9211.1|121
1753365600000|2025-07-24 14:00:00|9221.1|9215.1|9221.1|9215.1|9226.1|9220.1|9217.1|9211.1|232
1753365900000|2025-07-24 14:05:00|9220.6|9214.6|9220.6|9214.6|9231.1|9225.1|9220.1|9214.1|254
1753366200000|2025-07-24 14:10:00|9221.1|9215.1|9220.1|9214.1|9222.1|9216.1|9215.1|9209.1|276
1753366500000|2025-07-24 14:15:00|9220.6|9214.6|9225.1|9219.1|9226.1|9220.1|9217.6|9211.6|304
1753366800000|2025-07-24 14:20:00|9226.1|9220.1|9220.1|9214.1|9226.1|9220.1|9219.6|9213.6|158
1753367100000|2025-07-24 14:25:00|9221.1|9215.1|9227.6|9221.6|9228.1|9222.1|9218.6|9212.6|216
1753367400000|2025-07-24 14:30:00|9227.1|9221.1|9236.1|9230.1|9236.6|9230.6|9227.1|9221.1|250
1753367700000|2025-07-24 14:35:00|9236.6|9230.6|9237.1|9231.1|9249.1|9243.1|9236.1|9230.1|471
1753368000000|2025-07-24 14:40:00|9237.6|9231.6|9241.1|9235.1|9245.6|9239.6|9237.1|9231.1|248
1753368300000|2025-07-24 14:45:00|9241.6|9235.6|9232.1|9226.1|9241.6|9235.6|9231.6|9225.6|223
1753368600000|2025-07-24 14:50:00|9232.6|9226.6|9232.1|9226.1|9239.6|9233.6|9229.6|9223.6|294
1753368900000|2025-07-24 14:55:00|9231.6|9225.6|9226.6|9220.6|9232.1|9226.1|9223.6|9217.6|148
1753369200000|2025-07-24 15:00:00|9225.6|9219.6|9221.6|9215.6|9227.6|9221.6|9219.6|9213.6|233
1753369500000|2025-07-24 15:05:00|9222.6|9216.6|9222.6|9216.6|9225.6|9219.6|9219.6|9213.6|422
1753369800000|2025-07-24 15:10:00|9221.6|9215.6|9216.6|9210.6|9221.6|9215.6|9216.6|9210.6|149
1753370100000|2025-07-24 15:15:00|9214.6|9208.6|9209.6|9203.6|9215.6|9209.6|9208.6|9202.6|311
1753370400000|2025-07-24 15:20:00|9208.6|9202.6|9209.6|9203.6|9211.6|9205.6|9207.6|9201.6|183
1753370700000|2025-07-24 15:25:00|9210.6|9204.6|9216.6|9210.6|9218.6|9212.6|9210.6|9204.6|313
1753371000000|2025-07-24 15:30:00|9215.6|9209.6|9211.6|9205.6|9218.6|9212.6|9211.6|9205.6|259
1753371300000|2025-07-24 15:35:00|9210.6|9204.6|9204.6|9198.6|9213.6|9207.6|9202.6|9196.6|181
1753371600000|2025-07-24 15:40:00|9205.6|9199.6|9199.6|9193.6|9206.6|9200.6|9198.6|9192.6|188
1753371900000|2025-07-24 15:45:00|9198.6|9192.6|9196.6|9190.6|9203.6|9197.6|9195.6|9189.6|190
1753372200000|2025-07-24 15:50:00|9197.6|9191.6|9202.6|9196.6|9203.6|9197.6|9195.6|9189.6|155
1753372500000|2025-07-24 15:55:00|9201.6|9195.6|9198.6|9192.6|9202.6|9196.6|9197.6|9191.6|250
1753372800000|2025-07-24 16:00:00|9197.6|9191.6|9197.6|9191.6|9199.6|9193.6|9193.6|9187.6|238
1753373100000|2025-07-24 16:05:00|9196.6|9190.6|9194.6|9188.6|9198.6|9192.6|9193.6|9187.6|139
1753373400000|2025-07-24 16:10:00|9193.6|9187.6|9190.6|9184.6|9195.6|9189.6|9188.6|9182.6|131
1753373700000|2025-07-24 16:15:00|9189.6|9183.6|9193.6|9187.6|9193.6|9187.6|9189.6|9183.6|111
1753374000000|2025-07-24 16:20:00|9194.6|9188.6|9193.6|9187.6|9196.6|9190.6|9192.6|9186.6|103
1753374300000|2025-07-24 16:25:00|9191.6|9185.6|9191.6|9185.6|9192.6|9186.6|9187.6|9181.6|225
1753374600000|2025-07-24 16:30:00|9192.6|9186.6|9192.6|9186.6|9194.6|9188.6|9191.6|9185.6|157
1753374900000|2025-07-24 16:35:00|9191.6|9185.6|9195.6|9189.6|9195.6|9189.6|9191.6|9185.6|76
1753375200000|2025-07-24 16:40:00|9194.6|9188.6|9194.6|9188.6|9196.6|9190.6|9191.6|9185.6|99
1753375500000|2025-07-24 16:45:00|9193.6|9187.6|9191.6|9185.6|9194.6|9188.6|9190.6|9184.6|87
1753375800000|2025-07-24 16:50:00|9190.6|9184.6|9190.6|9184.6|9191.6|9185.6|9189.6|9183.6|51
1753376100000|2025-07-24 16:55:00|9191.6|9185.6|9189.6|9183.6|9191.6|9185.6|9187.6|9181.6|106
1753376400000|2025-07-24 17:00:00|9190.6|9184.6|9194.6|9188.6|9194.6|9188.6|9190.6|9184.6|92
1753376700000|2025-07-24 17:05:00|9193.6|9187.6|9199.6|9193.6|9199.6|9193.6|9193.6|9187.6|127
1753377000000|2025-07-24 17:10:00|9198.6|9192.6|9202.6|9196.6|9203.6|9197.6|9198.6|9192.6|114
1753377300000|2025-07-24 17:15:00|9201.6|9195.6|9201.6|9195.6|9202.6|9196.6|9198.6|9192.6|92
1753377600000|2025-07-24 17:20:00|9200.6|9194.6|9206.6|9200.6|9206.6|9200.6|9200.6|9194.6|189
1753377900000|2025-07-24 17:25:00|9205.6|9199.6|9205.6|9199.6|9207.6|9201.6|9204.6|9198.6|113
1753378200000|2025-07-24 17:30:00|9206.6|9200.6|9208.6|9202.6|9209.6|9203.6|9206.6|9200.6|98
1753378500000|2025-07-24 17:35:00|9207.6|9201.6|9204.6|9198.6|9209.6|9203.6|9204.6|9198.6|97
1753378800000|2025-07-24 17:40:00|9203.6|9197.6|9207.6|9201.6|9208.6|9202.6|9202.6|9196.6|108
1753379100000|2025-07-24 17:45:00|9208.6|9202.6|9207.6|9201.6|9208.6|9202.6|9205.6|9199.6|56
1753379400000|2025-07-24 17:50:00|9206.6|9200.6|9203.6|9197.6|9206.6|9200.6|9202.6|9196.6|36
1753379700000|2025-07-24 17:55:00|9202.6|9196.6|9199.6|9193.6|9203.6|9197.6|9199.6|9193.6|41
1753380000000|2025-07-24 18:00:00|9200.6|9194.6|9202.6|9196.6|9202.6|9196.6|9199.6|9193.6|45
1753380300000|2025-07-24 18:05:00|9203.6|9197.6|9203.6|9197.6|9203.6|9197.6|9200.6|9194.6|37
1753380600000|2025-07-24 18:10:00|9204.6|9198.6|9202.6|9196.6|9205.6|9199.6|9202.6|9196.6|109
1753380900000|2025-07-24 18:15:00|9201.6|9195.6|9206.6|9200.6|9206.6|9200.6|9201.6|9195.6|28
1753381200000|2025-07-24 18:20:00|9205.6|9199.6|9208.6|9202.6|9208.6|9202.6|9204.6|9198.6|48
1753381500000|2025-07-24 18:25:00|9209.6|9203.6|9211.6|9205.6|9211.6|9205.6|9209.6|9203.6|54
1753381800000|2025-07-24 18:30:00|9212.6|9206.6|9207.6|9201.6|9212.6|9206.6|9207.6|9201.6|40
1753382100000|2025-07-24 18:35:00|9206.6|9200.6|9205.6|9199.6|9206.6|9200.6|9204.6|9198.6|47
1753382400000|2025-07-24 18:40:00|9204.6|9198.6|9207.6|9201.6|9207.6|9201.6|9203.6|9197.6|54
1753382700000|2025-07-24 18:45:00|9206.6|9200.6|9204.6|9198.6|9207.6|9201.6|9203.6|9197.6|112
1753383000000|2025-07-24 18:50:00|9205.6|9199.6|9201.6|9195.6|9205.6|9199.6|9200.6|9194.6|64
1753383300000|2025-07-24 18:55:00|9202.6|9196.6|9209.1|9191.1|9210.5|9200.6|9199.6|9191.1|60
1753383600000|2025-07-24 19:00:00|9209|9191|9209.4|9191.4|9209.5|9191.5|9208.2|9190.2|4
1753383900000|2025-07-24 19:05:00|9210.1|9192.1|9208.6|9190.6|9210.1|9192.1|9208.4|9190.4|0
1753384200000|2025-07-24 19:10:00|9208.7|9190.7|9209.6|9191.6|9209.8|9191.8|9208.7|9190.7|0
1753384500000|2025-07-24 19:15:00|9209.7|9191.7|9210.5|9192.5|9210.7|9192.7|9209.6|9191.6|0
1753384800000|2025-07-24 19:20:00|9210.6|9192.6|9212.2|9194.2|9213|9195|9210.4|9192.4|0
1753385100000|2025-07-24 19:25:00|9212.3|9194.3|9211.8|9193.8|9212.4|9194.4|9211.4|9193.4|0
1753385400000|2025-07-24 19:30:00|9211.7|9193.7|9213.1|9195.1|9213.2|9195.2|9211.6|9193.6|0
1753385700000|2025-07-24 19:35:00|9213.2|9195.2|9211.2|9193.2|9213.2|9195.2|9209.9|9191.9|0
1753386000000|2025-07-24 19:40:00|9211.1|9193.1|9211.6|9193.6|9212.6|9194.6|9210.7|9192.7|0
1753386300000|2025-07-24 19:45:00|9211.5|9193.5|9210.5|9192.5|9211.6|9193.6|9208.7|9190.7|0
1753386600000|2025-07-24 19:50:00|9210.1|9192.1|9210.5|9192.5|9211.9|9193.9|9209.8|9191.8|0
1753386900000|2025-07-24 19:55:00|9210.4|9192.4|9205.2|9187.2|9210.4|9192.4|9203.6|9185.6|0
1753387200000|2025-07-24 20:00:00|9205.3|9187.3|9203.8|9185.8|9206.2|9188.2|9203.2|9185.2|0
1753387500000|2025-07-24 20:05:00|9203.6|9185.6|9204.9|9186.9|9206|9188|9203.4|9185.4|0
1753387800000|2025-07-24 20:10:00|9204.7|9186.7|9207.5|9189.5|9207.5|9189.5|9204.2|9186.2|0
1753388100000|2025-07-24 20:15:00|9207.3|9189.3|9207.1|9189.1|9207.3|9189.3|9206.2|9188.2|0
1753388400000|2025-07-24 20:20:00|9206.9|9188.9|9206.2|9188.2|9207.1|9189.1|9205.8|9187.8|0
1753388700000|2025-07-24 20:25:00|9206.4|9188.4|9207.5|9189.5|9208|9190|9206|9188|0
1753389000000|2025-07-24 20:30:00|9207.7|9189.7|9207.7|9189.7|9208.2|9190.2|9207.3|9189.3|0
1753389300000|2025-07-24 20:35:00|9207.5|9189.5|9208.8|9190.8|9209.7|9191.7|9207.5|9189.5|0
1753389600000|2025-07-24 20:40:00|9209|9191|9209|9191|9210.1|9192.1|9209|9191|0
1753389900000|2025-07-24 20:45:00|9208.8|9190.8|9209.7|9191.7|9210.3|9192.3|9208.8|9190.8|0
1753390200000|2025-07-24 20:50:00|9209.9|9191.9|9209.3|9191.3|9210.1|9192.1|9208.8|9190.8|0
1753390500000|2025-07-24 20:55:00|9209.5|9191.5|9209.4|9191.4|9209.9|9191.9|9209|9191|0
1753390800000|2025-07-24 21:00:00|9209.5|9191.5|9209.5|9191.5|9209.9|9191.9|9209.3|9191.3|0
1753391400000|2025-07-24 21:10:00|9209.6|9191.6|9209.6|9191.6|9209.6|9191.6|9209.5|9191.5|0
1753391700000|2025-07-24 21:15:00|9209.8|9191.8|9210|9192|9210.5|9192.5|9209.6|9191.6|0
1753392000000|2025-07-24 21:20:00|9210.1|9192.1|9210|9192|9210.3|9192.3|9209.9|9191.9|0
1753392300000|2025-07-24 21:25:00|9210.1|9192.1|9209.7|9191.7|9210.1|9192.1|9209.7|9191.7|0
1753392600000|2025-07-24 21:30:00|9210|9192|9209.7|9191.7|9210|9192|9209.7|9191.7|0
1753392900000|2025-07-24 21:35:00|9209.8|9191.8|9209.8|9191.8|9209.9|9191.9|9209.8|9191.8|0
1753393200000|2025-07-24 21:40:00|9209.6|9191.6|9209.5|9191.5|9209.6|9191.6|9209.5|9191.5|0
1753393500000|2025-07-24 21:45:00|9209.6|9191.6|9209.5|9191.5|9209.6|9191.6|9209.4|9191.4|0
1753393800000|2025-07-24 21:50:00|9209.6|9191.6|9209.5|9191.5|9209.6|9191.6|9209.5|9191.5|0
1753394100000|2025-07-24 21:55:00|9209.6|9191.6|9209.6|9191.6|9209.7|9191.7|9209.6|9191.6|0
1753394400000|2025-07-24 22:00:00|9209.9|9191.9|9210.9|9192.9|9211.1|9193.1|9208.2|9190.2|0
1753394700000|2025-07-24 22:05:00|9211|9193|9211.8|9193.8|9212.2|9194.2|9210.8|9192.8|0
1753395000000|2025-07-24 22:10:00|9211.9|9193.9|9213.1|9195.1|9213.1|9195.1|9211.8|9193.8|0
1753395300000|2025-07-24 22:15:00|9212.9|9194.9|9213.9|9195.9|9214.2|9196.2|9212.9|9194.9|0
1753395600000|2025-07-24 22:20:00|9214|9196|9213.7|9195.7|9214.2|9196.2|9212.6|9194.6|0
1753395900000|2025-07-24 22:25:00|9213.8|9195.8|9214.2|9196.2|9215|9197|9213.7|9195.7|0
1753396200000|2025-07-24 22:30:00|9214.1|9196.1|9212.6|9194.6|9214.1|9196.1|9212.4|9194.4|0
1753396500000|2025-07-24 22:35:00|9212.8|9194.8|9213.5|9195.5|9213.7|9195.7|9212.8|9194.8|0
1753396800000|2025-07-24 22:40:00|9213.7|9195.7|9213.5|9195.5|9213.7|9195.7|9213.1|9195.1|0
1753397100000|2025-07-24 22:45:00|9213.3|9195.3|9213.1|9195.1|9213.5|9195.5|9213.1|9195.1|0
1753397400000|2025-07-24 22:50:00|9212.9|9194.9|9212.4|9194.4|9213|9195|9212.4|9194.4|0
1753397700000|2025-07-24 22:55:00|9212.6|9194.6|9212.4|9194.4|9212.9|9194.9|9212.4|9194.4|0
1753398000000|2025-07-24 23:00:00|9212.5|9194.5|9212.4|9194.4|9212.5|9194.5|9211.8|9193.8|0
1753398300000|2025-07-24 23:05:00|9212.5|9194.5|9213.1|9195.1|9213.1|9195.1|9212.5|9194.5|0
1753398600000|2025-07-24 23:10:00|9213.2|9195.2|9212|9194|9213.3|9195.3|9211.5|9193.5|0
1753398900000|2025-07-24 23:15:00|9211.9|9193.9|9211.8|9193.8|9212|9194|9211.1|9193.1|0
1753399200000|2025-07-24 23:20:00|9211.6|9193.6|9211.3|9193.3|9212|9194|9211.1|9193.1|0
1753399500000|2025-07-24 23:25:00|9211.5|9193.5|9210.9|9192.9|9211.8|9193.8|9210.6|9192.6|0
1753399800000|2025-07-24 23:30:00|9211.1|9193.1|9210.9|9192.9|9211.8|9193.8|9210.5|9192.5|0
1753400100000|2025-07-24 23:35:00|9211.1|9193.1|9212|9194|9212.2|9194.2|9211.1|9193.1|0
1753400400000|2025-07-24 23:40:00|9211.9|9193.9|9212.8|9194.8|9213|9195|9211.9|9193.9|0
1753400700000|2025-07-24 23:45:00|9212.7|9194.7|9213.3|9195.3|9213.9|9195.9|9212.6|9194.6|0
1753401000000|2025-07-24 23:50:00|9213.1|9195.1|9213.9|9195.9|9213.9|9195.9|9212.8|9194.8|0
1753401300000|2025-07-24 23:55:00|9213.8|9195.8|9213.5|9195.5|9214.1|9196.1|9213.5|9195.5|0
1753401600000|2025-07-25 00:00:00|9213.7|9195.7|9213|9195|9214.7|9196.7|9212.8|9194.8|0
1753401900000|2025-07-25 00:05:00|9213.1|9195.1|9214.6|9196.6|9215.3|9197.3|9212.8|9194.8|0
1753402200000|2025-07-25 00:10:00|9214.8|9196.8|9215.9|9197.9|9216.4|9198.4|9214.6|9196.6|0
1753402500000|2025-07-25 00:15:00|9215.7|9197.7|9216.4|9198.4|9216.9|9198.9|9215.2|9197.2|0
1753402800000|2025-07-25 00:20:00|9216.6|9198.6|9216.6|9198.6|9217.1|9199.1|9216.2|9198.2|0
1753403100000|2025-07-25 00:25:00|9216.5|9198.5|9216.2|9198.2|9216.6|9198.6|9215.7|9197.7|0
1753403400000|2025-07-25 00:30:00|9216.4|9198.4|9215.8|9197.8|9216.4|9198.4|9215.3|9197.3|0
1753403700000|2025-07-25 00:35:00|9216|9198|9215.3|9197.3|9216|9198|9215.1|9197.1|0
1753404000000|2025-07-25 00:40:00|9215.1|9197.1|9215.2|9197.2|9215.3|9197.3|9214.6|9196.6|0
1753404300000|2025-07-25 00:45:00|9215.3|9197.3|9216.1|9198.1|9216.2|9198.2|9215|9197|0
1753404600000|2025-07-25 00:50:00|9216|9198|9215.1|9197.1|9216.6|9198.6|9215|9197|0
1753404900000|2025-07-25 00:55:00|9215|9197|9216.5|9198.5|9216.5|9198.5|9215|9197|0
1753405200000|2025-07-25 01:00:00|9216.6|9198.6|9217.3|9199.3|9217.3|9199.3|9216.5|9198.5|0
1753405500000|2025-07-25 01:05:00|9217.4|9199.4|9217.5|9199.5|9217.6|9199.6|9216.9|9198.9|0
1753405800000|2025-07-25 01:10:00|9217.6|9199.6|9216.8|9198.8|9217.6|9199.6|9216.6|9198.6|0
1753406100000|2025-07-25 01:15:00|9216.2|9198.2|9214.1|9208.1|9225.1|9219.1|9206.1|9198.2|4155
1753406400000|2025-07-25 01:20:00|9215.1|9209.1|9210.1|9204.1|9225.1|9219.1|9206.1|9200.1|1253
1753406700000|2025-07-25 01:25:00|9211.1|9205.1|9211.1|9205.1|9217.1|9211.1|9209.1|9203.1|712
1753407000000|2025-07-25 01:30:00|9208.1|9202.1|9196.1|9190.1|9213.1|9207.1|9193.1|9187.1|3143
1753407300000|2025-07-25 01:35:00|9197.1|9191.1|9200.1|9194.1|9206.1|9200.1|9183.1|9177.1|2429
1753407600000|2025-07-25 01:40:00|9199.1|9193.1|9187.1|9181.1|9200.1|9194.1|9181.1|9175.1|1747
1753407900000|2025-07-25 01:45:00|9186.1|9180.1|9183.1|9177.1|9193.1|9187.1|9181.1|9175.1|5423
1753408200000|2025-07-25 01:50:00|9182.1|9176.1|9206.1|9200.1|9206.1|9200.1|9181.1|9175.1|2421
1753408500000|2025-07-25 01:55:00|9207.1|9201.1|9190.1|9184.1|9214.1|9208.1|9190.1|9184.1|1893
1753408800000|2025-07-25 02:00:00|9189.1|9183.1|9201.1|9195.1|9210.1|9204.1|9187.1|9181.1|2850
1753409100000|2025-07-25 02:05:00|9200.1|9194.1|9183.1|9177.1|9200.1|9194.1|9176.1|9170.1|1324
1753409400000|2025-07-25 02:10:00|9182.1|9176.1|9190.1|9184.1|9193.1|9187.1|9178.1|9172.1|2413
1753409700000|2025-07-25 02:15:00|9191.1|9185.1|9179.1|9173.1|9194.1|9188.1|9173.1|9167.1|5256
1753410000000|2025-07-25 02:20:00|9178.1|9172.1|9179.1|9173.1|9184.1|9178.1|9174.1|9168.1|3312
1753410300000|2025-07-25 02:25:00|9178.1|9172.1|9183.1|9177.1|9183.1|9177.1|9175.1|9169.1|995
1753410600000|2025-07-25 02:30:00|9182.1|9176.1|9195.1|9189.1|9195.1|9189.1|9182.1|9176.1|2356
1753410900000|2025-07-25 02:35:00|9194.1|9188.1|9188.1|9182.1|9199.1|9193.1|9188.1|9182.1|821
1753411200000|2025-07-25 02:40:00|9187.1|9181.1|9179.1|9173.1|9189.1|9183.1|9178.1|9172.1|567
1753411500000|2025-07-25 02:45:00|9180.1|9174.1|9173.1|9167.1|9180.1|9174.1|9168.1|9162.1|2966
1753411800000|2025-07-25 02:50:00|9171.1|9165.1|9161.1|9155.1|9172.1|9166.1|9159.1|9153.1|1146
1753412100000|2025-07-25 02:55:00|9160.1|9154.1|9150.1|9144.1|9166.1|9160.1|9145.1|9139.1|1670
1753412400000|2025-07-25 03:00:00|9149.1|9143.1|9147.1|9141.1|9151.1|9145.1|9139.1|9133.1|1592
1753412700000|2025-07-25 03:05:00|9148.1|9142.1|9144.1|9138.1|9151.1|9145.1|9138.1|9132.1|2181
1753413000000|2025-07-25 03:10:00|9145.1|9139.1|9149.1|9143.1|9154.1|9148.1|9143.1|9137.1|967
1753413300000|2025-07-25 03:15:00|9150.1|9144.1|9146.1|9140.1|9152.1|9146.1|9140.1|9134.1|2161
1753413600000|2025-07-25 03:20:00|9147.1|9141.1|9143.1|9137.1|9150.1|9144.1|9140.1|9134.1|472
1753413900000|2025-07-25 03:25:00|9142.1|9136.1|9144.1|9138.1|9149.1|9143.1|9140.1|9134.1|737
1753414200000|2025-07-25 03:30:00|9143.1|9137.1|9135.1|9129.1|9146.1|9140.1|9134.1|9128.1|560
1753414500000|2025-07-25 03:35:00|9136.1|9130.1|9134.1|9128.1|9137.1|9131.1|9133.1|9127.1|599
1753414800000|2025-07-25 03:40:00|9133.1|9127.1|9134.1|9128.1|9137.1|9131.1|9132.1|9126.1|1170
1753415100000|2025-07-25 03:45:00|9133.1|9127.1|9137.1|9131.1|9142.1|9136.1|9131.1|9125.1|569
1753415400000|2025-07-25 03:50:00|9138.1|9132.1|9136.1|9130.1|9139.1|9133.1|9135.1|9129.1|970
1753415700000|2025-07-25 03:55:00|9135.1|9129.1|9139.1|9133.1|9140.1|9134.1|9134.1|9128.1|418
1753416000000|2025-07-25 04:00:00|9140.7|9122.7|9140.2|9122.2|9140.9|9122.9|9140|9122|0
1753416300000|2025-07-25 04:05:00|9140|9122|9140.6|9122.6|9140.6|9122.6|9140|9122|0
1753416600000|2025-07-25 04:10:00|9140.5|9122.5|9140.2|9122.2|9140.7|9122.7|9140.2|9122.2|0
1753416900000|2025-07-25 04:15:00|9140.3|9122.3|9140.9|9122.9|9141|9123|9140.2|9122.2|0
1753417200000|2025-07-25 04:20:00|9141|9123|9140|9122|9141|9123|9139.8|9121.8|0
1753417500000|2025-07-25 04:25:00|9140.1|9122.1|9139.3|9121.3|9140.1|9122.1|9139.3|9121.3|0
1753417800000|2025-07-25 04:30:00|9139.2|9121.2|9137.9|9119.9|9139.3|9121.3|9137.7|9119.7|0
1753418100000|2025-07-25 04:35:00|9137.8|9119.8|9136.2|9118.2|9137.8|9119.8|9135.8|9117.8|0
1753418400000|2025-07-25 04:40:00|9136.1|9118.1|9135.2|9117.2|9136.1|9118.1|9134.7|9116.7|0
1753418700000|2025-07-25 04:45:00|9135|9117|9134.7|9116.7|9135.8|9117.8|9134.6|9116.6|0
1753419000000|2025-07-25 04:50:00|9134.8|9116.8|9134.4|9116.4|9135.1|9117.1|9134.2|9116.2|0
1753419300000|2025-07-25 04:55:00|9134.3|9116.3|9134|9116|9134.3|9116.3|9133.3|9115.3|9
1753419600000|2025-07-25 05:00:00|9132.1|9126.1|9144.1|9138.1|9147.1|9141.1|9130.1|9124.1|1675
1753419900000|2025-07-25 05:05:00|9143.1|9137.1|9151.1|9145.1|9152.1|9146.1|9139.1|9133.1|621
1753420200000|2025-07-25 05:10:00|9152.1|9146.1|9152.1|9146.1|9155.1|9149.1|9150.1|9144.1|1177
1753420500000|2025-07-25 05:15:00|9153.1|9147.1|9151.1|9145.1|9157.1|9151.1|9150.1|9144.1|853
1753420800000|2025-07-25 05:20:00|9150.1|9144.1|9161.1|9155.1|9163.1|9157.1|9150.1|9144.1|817
1753421100000|2025-07-25 05:25:00|9162.1|9156.1|9171.1|9165.1|9172.1|9166.1|9159.1|9153.1|603
1753421400000|2025-07-25 05:30:00|9172.1|9166.1|9155.1|9149.1|9174.1|9168.1|9155.1|9149.1|830
1753421700000|2025-07-25 05:35:00|9156.1|9150.1|9152.1|9146.1|9156.1|9150.1|9143.1|9137.1|1112
1753422000000|2025-07-25 05:40:00|9151.1|9145.1|9143.1|9137.1|9157.1|9151.1|9141.1|9135.1|578
1753422300000|2025-07-25 05:45:00|9144.1|9138.1|9138.1|9132.1|9144.1|9138.1|9137.1|9131.1|438
1753422600000|2025-07-25 05:50:00|9137.1|9131.1|9145.1|9139.1|9148.1|9142.1|9137.1|9131.1|1146
1753422900000|2025-07-25 05:55:00|9144.1|9138.1|9154.1|9148.1|9155.1|9149.1|9144.1|9138.1|516
1753423200000|2025-07-25 06:00:00|9155.1|9149.1|9156.1|9150.1|9159.1|9153.1|9150.1|9144.1|1211
1753423500000|2025-07-25 06:05:00|9157.1|9151.1|9154.1|9148.1|9160.1|9154.1|9154.1|9148.1|700
1753423800000|2025-07-25 06:10:00|9153.1|9147.1|9145.1|9139.1|9153.1|9147.1|9144.1|9138.1|1974
1753424100000|2025-07-25 06:15:00|9144.1|9138.1|9142.1|9136.1|9149.1|9143.1|9142.1|9136.1|633
1753424400000|2025-07-25 06:20:00|9141.1|9135.1|9123.1|9117.1|9144.1|9138.1|9120.1|9114.1|2327
1753424700000|2025-07-25 06:25:00|9122.1|9116.1|9139.1|9133.1|9140.1|9134.1|9119.1|9113.1|1672
1753425000000|2025-07-25 06:30:00|9140.1|9134.1|9141.1|9135.1|9144.1|9138.1|9138.1|9132.1|834
1753425300000|2025-07-25 06:35:00|9140.1|9134.1|9139.1|9133.1|9142.1|9136.1|9135.1|9129.1|1547
1753425600000|2025-07-25 06:40:00|9140.1|9134.1|9139.1|9133.1|9141.1|9135.1|9134.1|9128.1|413
1753425900000|2025-07-25 06:45:00|9138.1|9132.1|9135.1|9129.1|9142.1|9136.1|9133.1|9127.1|509
1753426200000|2025-07-25 06:50:00|9136.1|9130.1|9138.1|9132.1|9142.1|9136.1|9135.1|9129.1|877
1753426500000|2025-07-25 06:55:00|9137.1|9131.1|9138.1|9132.1|9140.1|9134.1|9134.1|9128.1|1191
1753426800000|2025-07-25 07:00:00|9139.1|9133.1|9142.1|9136.1|9142.1|9136.1|9132.1|9126.1|1238
1753427100000|2025-07-25 07:05:00|9143.1|9137.1|9146.1|9140.1|9147.1|9141.1|9138.1|9132.1|1383
1753427400000|2025-07-25 07:10:00|9145.1|9139.1|9148.1|9142.1|9149.1|9143.1|9143.1|9137.1|2070
1753427700000|2025-07-25 07:15:00|9149.1|9143.1|9147.1|9141.1|9151.1|9145.1|9140.1|9134.1|1323
1753428000000|2025-07-25 07:20:00|9149.1|9143.1|9134.1|9128.1|9151.1|9145.1|9133.1|9127.1|1834
1753428300000|2025-07-25 07:25:00|9133.1|9127.1|9147.1|9141.1|9149.1|9143.1|9133.1|9127.1|1521
1753428600000|2025-07-25 07:30:00|9148.1|9142.1|9146.1|9140.1|9155.1|9149.1|9145.1|9139.1|1693
1753428900000|2025-07-25 07:35:00|9147.1|9141.1|9142.1|9136.1|9152.1|9146.1|9141.1|9135.1|2341
1753429200000|2025-07-25 07:40:00|9141.1|9135.1|9143.1|9137.1|9149.1|9143.1|9141.1|9135.1|1242
1753429500000|2025-07-25 07:45:00|9142.1|9136.1|9149.1|9143.1|9150.1|9144.1|9142.1|9136.1|985
1753429800000|2025-07-25 07:50:00|9148.1|9142.1|9140.1|9134.1|9149.1|9143.1|9139.1|9133.1|2402
1753430100000|2025-07-25 07:55:00|9141.1|9135.1|9138.1|9132.1|9142.1|9136.1|9133.1|9127.1|2264
1753430400000|2025-07-25 08:00:00|9137.1|9131.1|9150.1|9144.1|9150.1|9144.1|9134.1|9128.1|1626
1753430700000|2025-07-25 08:05:00|9149.1|9143.1|9141.1|9135.1|9152.1|9146.1|9141.1|9135.1|2657
1753431000000|2025-07-25 08:10:00|9142.1|9136.1|9135.1|9129.1|9142.1|9136.1|9133.1|9127.1|17966
1753431300000|2025-07-25 08:15:00|9136.1|9130.1|9136.1|9130.1|9140.1|9134.1|9134.1|9128.1|4018
1753431600000|2025-07-25 08:20:00|9137.1|9131.1|9137.1|9131.1|9139.1|9133.1|9133.1|9127.1|1400
1753431900000|2025-07-25 08:25:00|9138.1|9132.1|9140.1|9134.1|9144.1|9138.1|9135.1|9129.1|2580
1753432200000|2025-07-25 08:30:00|9147.8|9129.8|9148.7|9130.7|9149.1|9131.1|9147.5|9129.5|0
1753432500000|2025-07-25 08:35:00|9148.8|9130.8|9149.3|9131.3|9149.7|9131.7|9148.5|9130.5|0
1753432800000|2025-07-25 08:40:00|9149.5|9131.5|9148.6|9130.6|9149.8|9131.8|9148.4|9130.4|0
1753433100000|2025-07-25 08:45:00|9148.7|9130.7|9147.4|9129.4|9150|9132|9147.2|9129.2|0
1753433400000|2025-07-25 08:50:00|9147.3|9129.3|9147.5|9129.5|9147.9|9129.9|9147.2|9129.2|0
1753433700000|2025-07-25 08:55:00|9147.3|9129.3|9146.3|9128.3|9147.3|9129.3|9146.1|9128.1|0
1753434000000|2025-07-25 09:00:00|9146.1|9128.1|9145.3|9127.3|9146.1|9128.1|9145|9127|0
1753434300000|2025-07-25 09:05:00|9145.2|9127.2|9146.2|9128.2|9146.6|9128.6|9145.2|9127.2|0
1753434600000|2025-07-25 09:10:00|9146|9128|9145|9127|9146.3|9128.3|9144.6|9126.6|0
1753434900000|2025-07-25 09:15:00|9145.1|9127.1|9147.6|9141.6|9152.1|9146.1|9136.6|9127|492
1753435200000|2025-07-25 09:20:00|9146.6|9140.6|9142.1|9136.1|9147.1|9141.1|9141.6|9135.6|419
1753435500000|2025-07-25 09:25:00|9142.6|9136.6|9147.6|9141.6|9147.6|9141.6|9141.6|9135.6|46
1753435800000|2025-07-25 09:30:00|9147.1|9141.1|9143.1|9137.1|9149.1|9143.1|9143.1|9137.1|412
1753436100000|2025-07-25 09:35:00|9143.6|9137.6|9138.6|9132.6|9143.6|9137.6|9138.6|9132.6|76
1753436400000|2025-07-25 09:40:00|9139.1|9133.1|9139.6|9133.6|9145.6|9139.6|9138.1|9132.1|146
1753436700000|2025-07-25 09:45:00|9140.1|9134.1|9140.1|9134.1|9141.1|9135.1|9138.6|9132.6|22
1753437000000|2025-07-25 09:50:00|9139.6|9133.6|9139.6|9133.6|9140.6|9134.6|9138.6|9132.6|59
1753437300000|2025-07-25 09:55:00|9139.1|9133.1|9141.1|9135.1|9141.6|9135.6|9138.6|9132.6|44
1753437600000|2025-07-25 10:00:00|9140.1|9134.1|9140.6|9134.6|9142.1|9136.1|9136.6|9130.6|330
1753437900000|2025-07-25 10:05:00|9141.6|9135.6|9137.6|9131.6|9141.6|9135.6|9137.1|9131.1|104
1753438200000|2025-07-25 10:10:00|9138.6|9132.6|9136.1|9130.1|9138.6|9132.6|9135.1|9129.1|131
1753438500000|2025-07-25 10:15:00|9136.6|9130.6|9133.6|9127.6|9136.6|9130.6|9132.6|9126.6|67
1753438800000|2025-07-25 10:20:00|9134.1|9128.1|9129.1|9123.1|9134.1|9128.1|9128.6|9122.6|88
1753439100000|2025-07-25 10:25:00|9129.6|9123.6|9130.6|9124.6|9132.6|9126.6|9129.1|9123.1|78
1753439400000|2025-07-25 10:30:00|9130.1|9124.1|9131.6|9125.6|9131.6|9125.6|9127.6|9121.6|48
1753439700000|2025-07-25 10:35:00|9131.1|9125.1|9130.6|9124.6|9132.6|9126.6|9130.1|9124.1|445
1753440000000|2025-07-25 10:40:00|9130.1|9124.1|9127.6|9121.6|9130.1|9124.1|9127.6|9121.6|393
1753440300000|2025-07-25 10:45:00|9127.1|9121.1|9126.6|9120.6|9127.6|9121.6|9125.6|9119.6|159
1753440600000|2025-07-25 10:50:00|9126.1|9120.1|9129.6|9123.6|9129.6|9123.6|9125.6|9119.6|83
1753440900000|2025-07-25 10:55:00|9130.1|9124.1|9126.6|9120.6|9130.6|9124.6|9124.6|9118.6|138
1753441200000|2025-07-25 11:00:00|9127.6|9121.6|9127.1|9121.1|9128.6|9122.6|9124.6|9118.6|71
1753441500000|2025-07-25 11:05:00|9126.6|9120.6|9126.6|9120.6|9127.1|9121.1|9124.6|9118.6|33
1753441800000|2025-07-25 11:10:00|9125.6|9119.6|9124.1|9118.1|9125.6|9119.6|9123.6|9117.6|34
1753442100000|2025-07-25 11:15:00|9123.6|9117.6|9122.1|9116.1|9124.6|9118.6|9121.6|9115.6|63
1753442400000|2025-07-25 11:20:00|9121.6|9115.6|9117.6|9111.6|9122.6|9116.6|9115.6|9109.6|179
1753442700000|2025-07-25 11:25:00|9117.1|9111.1|9117.6|9111.6|9118.6|9112.6|9115.6|9109.6|53
1753443000000|2025-07-25 11:30:00|9118.6|9112.6|9120.6|9114.6|9120.6|9114.6|9117.1|9111.1|88
1753443300000|2025-07-25 11:35:00|9121.1|9115.1|9124.6|9118.6|9125.1|9119.1|9120.1|9114.1|24
1753443600000|2025-07-25 11:40:00|9124.1|9118.1|9121.6|9115.6|9124.1|9118.1|9121.6|9115.6|12
1753443900000|2025-07-25 11:45:00|9121.1|9115.1|9121.1|9115.1|9122.6|9116.6|9120.6|9114.6|9
1753444200000|2025-07-25 11:50:00|9121.6|9115.6|9122.1|9116.1|9124.1|9118.1|9121.1|9115.1|6
1753444500000|2025-07-25 11:55:00|9122.6|9116.6|9126.1|9120.1|9126.6|9120.6|9122.1|9116.1|21
1753444800000|2025-07-25 12:00:00|9125.6|9119.6|9128.6|9122.6|9128.6|9122.6|9123.6|9117.6|8
1753445100000|2025-07-25 12:05:00|9128.1|9122.1|9130.1|9124.1|9131.1|9125.1|9127.1|9121.1|8
1753445400000|2025-07-25 12:10:00|9130.6|9124.6|9128.1|9122.1|9130.6|9124.6|9127.1|9121.1|11
1753445700000|2025-07-25 12:15:00|9128.6|9122.6|9131.6|9125.6|9132.6|9126.6|9128.1|9122.1|24
1753446000000|2025-07-25 12:20:00|9132.1|9126.1|9128.1|9122.1|9132.6|9126.6|9127.6|9121.6|28
1753446300000|2025-07-25 12:25:00|9128.6|9122.6|9126.1|9120.1|9128.6|9122.6|9125.1|9119.1|18
1753446600000|2025-07-25 12:30:00|9125.6|9119.6|9123.6|9117.6|9126.6|9120.6|9121.6|9115.6|44
1753446900000|2025-07-25 12:35:00|9124.1|9118.1|9121.6|9115.6|9124.1|9118.1|9121.1|9115.1|18
1753447200000|2025-07-25 12:40:00|9121.1|9115.1|9123.6|9117.6|9124.1|9118.1|9119.6|9113.6|70
1753447500000|2025-07-25 12:45:00|9124.1|9118.1|9121.6|9115.6|9126.1|9120.1|9121.6|9115.6|20
1753447800000|2025-07-25 12:50:00|9122.6|9116.6|9120.6|9114.6|9123.6|9117.6|9120.1|9114.1|312
1753448100000|2025-07-25 12:55:00|9121.1|9115.1|9123.1|9117.1|9123.6|9117.6|9120.6|9114.6|30
1753448400000|2025-07-25 13:00:00|9122.6|9116.6|9118.1|9112.1|9124.1|9118.1|9116.6|9110.6|208
1753448700000|2025-07-25 13:05:00|9118.6|9112.6|9122.1|9116.1|9125.6|9119.6|9111.1|9105.1|164
1753449000000|2025-07-25 13:10:00|9122.6|9116.6|9118.6|9112.6|9124.6|9118.6|9116.6|9110.6|181
1753449300000|2025-07-25 13:15:00|9118.1|9112.1|9123.1|9117.1|9123.6|9117.6|9116.6|9110.6|201
1753449600000|2025-07-25 13:20:00|9122.6|9116.6|9124.1|9118.1|9125.6|9119.6|9120.6|9114.6|277
1753449900000|2025-07-25 13:25:00|9124.6|9118.6|9124.6|9118.6|9129.6|9123.6|9123.6|9117.6|338
1753450200000|2025-07-25 13:30:00|9124.1|9118.1|9119.6|9113.6|9129.6|9123.6|9113.6|9107.6|976
1753450500000|2025-07-25 13:35:00|9120.6|9114.6|9113.6|9107.6|9123.1|9117.1|9113.1|9107.1|458
1753450800000|2025-07-25 13:40:00|9112.6|9106.6|9102.1|9096.1|9117.6|9111.6|9101.6|9095.6|453
1753451100000|2025-07-25 13:45:00|9102.6|9096.6|9119.6|9113.6|9120.6|9114.6|9102.1|9096.1|252
1753451400000|2025-07-25 13:50:00|9120.1|9114.1|9118.6|9112.6|9122.6|9116.6|9112.6|9106.6|233
1753451700000|2025-07-25 13:55:00|9118.1|9112.1|9122.1|9116.1|9127.6|9121.6|9117.6|9111.6|232
1753452000000|2025-07-25 14:00:00|9122.6|9116.6|9132.6|9126.6|9135.6|9129.6|9122.1|9116.1|113
1753452300000|2025-07-25 14:05:00|9133.1|9127.1|9139.6|9133.6|9140.1|9134.1|9131.6|9125.6|251
1753452600000|2025-07-25 14:10:00|9139.1|9133.1|9133.6|9127.6|9141.1|9135.1|9132.6|9126.6|169
1753452900000|2025-07-25 14:15:00|9133.1|9127.1|9129.6|9123.6|9134.6|9128.6|9128.1|9122.1|170
1753453200000|2025-07-25 14:20:00|9130.1|9124.1|9130.1|9124.1|9131.6|9125.6|9125.6|9119.6|105
1753453500000|2025-07-25 14:25:00|9130.6|9124.6|9128.6|9122.6|9133.1|9127.1|9126.6|9120.6|93
1753453800000|2025-07-25 14:30:00|9128.1|9122.1|9128.6|9122.6|9135.1|9129.1|9124.6|9118.6|264
1753454100000|2025-07-25 14:35:00|9129.1|9123.1|9131.1|9125.1|9134.6|9128.6|9128.6|9122.6|264
1753454400000|2025-07-25 14:40:00|9131.6|9125.6|9135.6|9129.6|9136.1|9130.1|9127.1|9121.1|223
1753454700000|2025-07-25 14:45:00|9136.1|9130.1|9133.1|9127.1|9140.6|9134.6|9133.1|9127.1|173
1753455000000|2025-07-25 14:50:00|9132.6|9126.6|9132.1|9126.1|9134.6|9128.6|9131.6|9125.6|74
1753455300000|2025-07-25 14:55:00|9132.6|9126.6|9132.1|9126.1|9133.1|9127.1|9126.6|9120.6|183
1753455600000|2025-07-25 15:00:00|9131.1|9125.1|9127.1|9121.1|9133.1|9127.1|9127.1|9121.1|77
1753455900000|2025-07-25 15:05:00|9129.1|9123.1|9130.1|9124.1|9131.1|9125.1|9127.1|9121.1|118
1753456200000|2025-07-25 15:10:00|9129.1|9123.1|9126.1|9120.1|9133.1|9127.1|9125.1|9119.1|146
1753456500000|2025-07-25 15:15:00|9125.1|9119.1|9130.1|9124.1|9130.1|9124.1|9125.1|9119.1|266
1753456800000|2025-07-25 15:20:00|9129.1|9123.1|9127.1|9121.1|9129.1|9123.1|9125.1|9119.1|159
1753457100000|2025-07-25 15:25:00|9128.1|9122.1|9130.1|9124.1|9130.1|9124.1|9127.1|9121.1|448
1753457400000|2025-07-25 15:30:00|9129.1|9123.1|9134.1|9128.1|9136.1|9130.1|9127.1|9121.1|102
1753457700000|2025-07-25 15:35:00|9133.1|9127.1|9129.1|9123.1|9133.1|9127.1|9128.1|9122.1|232
1753458000000|2025-07-25 15:40:00|9128.1|9122.1|9122.1|9116.1|9128.1|9122.1|9122.1|9116.1|162
1753458300000|2025-07-25 15:45:00|9121.1|9115.1|9125.1|9119.1|9126.1|9120.1|9121.1|9115.1|322
1753458600000|2025-07-25 15:50:00|9124.1|9118.1|9122.1|9116.1|9125.1|9119.1|9122.1|9116.1|93
1753458900000|2025-07-25 15:55:00|9123.1|9117.1|9119.1|9113.1|9123.1|9117.1|9119.1|9113.1|50
1753459200000|2025-07-25 16:00:00|9120.1|9114.1|9120.1|9114.1|9121.1|9115.1|9118.1|9112.1|60
1753459500000|2025-07-25 16:05:00|9119.1|9113.1|9120.1|9114.1|9121.1|9115.1|9118.1|9112.1|47
1753459800000|2025-07-25 16:10:00|9119.1|9113.1|9123.1|9117.1|9124.1|9118.1|9118.1|9112.1|108
1753460100000|2025-07-25 16:15:00|9122.1|9116.1|9125.1|9119.1|9125.1|9119.1|9122.1|9116.1|32
1753460400000|2025-07-25 16:20:00|9124.1|9118.1|9127.1|9121.1|9128.1|9122.1|9123.1|9117.1|56
1753460700000|2025-07-25 16:25:00|9130.1|9124.1|9131.1|9125.1|9132.1|9126.1|9129.1|9123.1|48
1753461000000|2025-07-25 16:30:00|9130.1|9124.1|9129.1|9123.1|9131.1|9125.1|9128.1|9122.1|53
1753461300000|2025-07-25 16:35:00|9128.1|9122.1|9129.1|9123.1|9130.1|9124.1|9128.1|9122.1|36
1753461600000|2025-07-25 16:40:00|9128.1|9122.1|9132.1|9126.1|9133.1|9127.1|9128.1|9122.1|37
1753461900000|2025-07-25 16:45:00|9133.1|9127.1|9134.1|9128.1|9135.1|9129.1|9133.1|9127.1|81
1753462200000|2025-07-25 16:50:00|9135.1|9129.1|9133.1|9127.1|9135.1|9129.1|9133.1|9127.1|45
1753462500000|2025-07-25 16:55:00|9134.1|9128.1|9136.1|9130.1|9137.1|9131.1|9134.1|9128.1|36
1753462800000|2025-07-25 17:00:00|9137.1|9131.1|9137.1|9131.1|9137.1|9131.1|9135.1|9129.1|81
1753463100000|2025-07-25 17:05:00|9138.1|9132.1|9139.1|9133.1|9139.1|9133.1|9137.1|9131.1|103
1753463400000|2025-07-25 17:10:00|9138.1|9132.1|9139.1|9133.1|9140.1|9134.1|9138.1|9132.1|85
1753463700000|2025-07-25 17:15:00|9140.1|9134.1|9136.1|9130.1|9140.1|9134.1|9136.1|9130.1|54
1753464000000|2025-07-25 17:20:00|9135.1|9129.1|9140.1|9134.1|9140.1|9134.1|9135.1|9129.1|92
1753464300000|2025-07-25 17:25:00|9139.1|9133.1|9139.1|9133.1|9139.1|9133.1|9139.1|9133.1|59
1753464600000|2025-07-25 17:30:00|9140.1|9134.1|9140.1|9134.1|9141.1|9135.1|9138.1|9132.1|45
1753464900000|2025-07-25 17:35:00|9141.1|9135.1|9142.1|9136.1|9143.1|9137.1|9141.1|9135.1|110
1753465200000|2025-07-25 17:40:00|9141.1|9135.1|9141.1|9135.1|9141.1|9135.1|9138.1|9132.1|48
1753465500000|2025-07-25 17:45:00|9142.1|9136.1|9143.1|9137.1|9143.1|9137.1|9141.1|9135.1|84
1753465800000|2025-07-25 17:50:00|9142.1|9136.1|9145.1|9139.1|9145.1|9139.1|9142.1|9136.1|80
1753466100000|2025-07-25 17:55:00|9146.1|9140.1|9145.1|9139.1|9146.1|9140.1|9145.1|9139.1|76
1753466400000|2025-07-25 18:00:00|9144.1|9138.1|9145.1|9139.1|9145.1|9139.1|9144.1|9138.1|70
1753466700000|2025-07-25 18:05:00|9146.1|9140.1|9146.1|9140.1|9148.1|9142.1|9146.1|9140.1|35
1753467000000|2025-07-25 18:10:00|9147.1|9141.1|9150.1|9144.1|9150.1|9144.1|9146.1|9140.1|90
1753467300000|2025-07-25 18:15:00|9149.1|9143.1|9150.1|9144.1|9151.1|9145.1|9149.1|9143.1|49
1753467600000|2025-07-25 18:20:00|9152.1|9146.1|9152.1|9146.1|9152.1|9146.1|9150.1|9144.1|58
1753467900000|2025-07-25 18:25:00|9151.1|9145.1|9152.1|9146.1|9152.1|9146.1|9149.1|9143.1|64
1753468200000|2025-07-25 18:30:00|9153.1|9147.1|9152.1|9146.1|9153.1|9147.1|9151.1|9145.1|32
1753468500000|2025-07-25 18:35:00|9151.1|9145.1|9151.1|9145.1|9152.1|9146.1|9149.1|9143.1|67
1753468800000|2025-07-25 18:40:00|9150.1|9144.1|9151.1|9145.1|9153.1|9147.1|9150.1|9144.1|54
1753469100000|2025-07-25 18:45:00|9150.1|9144.1|9152.1|9146.1|9152.1|9146.1|9150.1|9144.1|39
1753469400000|2025-07-25 18:50:00|9150.1|9144.1|9154.1|9148.1|9154.1|9148.1|9150.1|9144.1|75
1753469700000|2025-07-25 18:55:00|9153.1|9147.1|9154|9136|9154|9147.1|9147.1|9136|185
1753470000000|2025-07-25 19:00:00|9154.1|9136.1|9154.1|9136.1|9154.2|9136.2|9153.9|9135.9|0
1753470300000|2025-07-25 19:05:00|9153.4|9135.4|9152.7|9134.7|9153.5|9135.5|9152.7|9134.7|0
1753470600000|2025-07-25 19:10:00|9152.8|9134.8|9153|9135|9153.9|9135.9|9152.8|9134.8|0
1753470900000|2025-07-25 19:15:00|9152.9|9134.9|9154.7|9136.7|9154.7|9136.7|9152.9|9134.9|0
1753471200000|2025-07-25 19:20:00|9154.8|9136.8|9154.3|9136.3|9154.8|9136.8|9154.3|9136.3|0
1753471500000|2025-07-25 19:25:00|9154.4|9136.4|9154.3|9136.3|9154.5|9136.5|9153.5|9135.5|0
1753471800000|2025-07-25 19:30:00|9153.6|9135.6|9152.7|9134.7|9153.7|9135.7|9152.7|9134.7|0
1753472100000|2025-07-25 19:35:00|9152.8|9134.8|9154.4|9136.4|9154.6|9136.6|9152.7|9134.7|0
1753472400000|2025-07-25 19:40:00|9154.5|9136.5|9152.8|9134.8|9154.6|9136.6|9152.7|9134.7|0
1753472700000|2025-07-25 19:45:00|9152.7|9134.7|9152.9|9134.9|9154.4|9136.4|9152.7|9134.7|0
1753473000000|2025-07-25 19:50:00|9152.6|9134.6|9154.1|9136.1|9154.3|9136.3|9152.4|9134.4|0
1753473300000|2025-07-25 19:55:00|9154|9136|9154.1|9136.1|9155.4|9137.4|9151.4|9133.4|0
1753473600000|2025-07-25 20:00:00|9154.3|9136.3|9151.9|9133.9|9154.3|9136.3|9151.2|9133.2|0
1753473900000|2025-07-25 20:05:00|9152.1|9134.1|9151.7|9133.7|9152.5|9134.5|9151.4|9133.4|0
1753474200000|2025-07-25 20:10:00|9151.5|9133.5|9153.6|9135.6|9153.8|9135.8|9151.4|9133.4|0
1753474500000|2025-07-25 20:15:00|9153.4|9135.4|9153.8|9135.8|9154.2|9136.2|9152.9|9134.9|0
1753474800000|2025-07-25 20:20:00|9154|9136|9153.8|9135.8|9154|9136|9152.9|9134.9|0
1753475100000|2025-07-25 20:25:00|9153.6|9135.6|9153.8|9135.8|9154.2|9136.2|9152.7|9134.7|0
1753475400000|2025-07-25 20:30:00|9153.6|9135.6|9156|9138|9156.2|9138.2|9153.6|9135.6|0
1753475700000|2025-07-25 20:35:00|9155.8|9137.8|9156.4|9138.4|9156.4|9138.4|9155.1|9137.1|0
1753476000000|2025-07-25 20:40:00|9156.2|9138.2|9156|9138|9156.8|9138.8|9155.8|9137.8|0
1753476300000|2025-07-25 20:45:00|9155.8|9137.8|9156|9138|9156.4|9138.4|9155.8|9137.8|0
1753476600000|2025-07-25 20:50:00|9155.8|9137.8|9155.1|9137.1|9156|9138|9155.1|9137.1|0
1753476900000|2025-07-25 20:55:00|9155.3|9137.3|9156.2|9138.2|9156.6|9138.6|9154.5|9136.5|0
1753477200000|2025-07-25 21:00:00|9155.5|9137.5|9155.5|9137.5|9155.5|9137.5|9155.5|9137.5|0
1753653600000|2025-07-27 22:00:00|9175.5|9157.5|9174.7|9156.7|9176.2|9158.2|9172.7|9154.7|0
1753653900000|2025-07-27 22:05:00|9175.1|9157.1|9173.6|9155.6|9176.5|9158.5|9172|9154|0
1753654200000|2025-07-27 22:10:00|9174|9156|9173.3|9155.3|9176.3|9158.3|9172.9|9154.9|0
1753654500000|2025-07-27 22:15:00|9173.4|9155.4|9175.6|9157.6|9176.1|9158.1|9173.2|9155.2|0
1753654800000|2025-07-27 22:20:00|9175.5|9157.5|9173.4|9155.4|9175.6|9157.6|9173.2|9155.2|0
1753655100000|2025-07-27 22:25:00|9173.2|9155.2|9171.4|9153.4|9173.9|9155.9|9170.9|9152.9|0
1753655400000|2025-07-27 22:30:00|9171.3|9153.3|9171.7|9153.7|9172.4|9154.4|9169.9|9151.9|0
1753655700000|2025-07-27 22:35:00|9171.8|9153.8|9172.1|9154.1|9172.8|9154.8|9171.7|9153.7|0
1753656000000|2025-07-27 22:40:00|9172.3|9154.3|9172.4|9154.4|9173.3|9155.3|9172.1|9154.1|0
1753656300000|2025-07-27 22:45:00|9172.5|9154.5|9171|9153|9172.5|9154.5|9170.6|9152.6|0
1753656600000|2025-07-27 22:50:00|9170.8|9152.8|9170.3|9152.3|9170.8|9152.8|9170.1|9152.1|0
1753656900000|2025-07-27 22:55:00|9170.4|9152.4|9171.7|9153.7|9172.1|9154.1|9170.4|9152.4|0
1753657200000|2025-07-27 23:00:00|9171.8|9153.8|9171.6|9153.6|9172.1|9154.1|9171|9153|0
1753657500000|2025-07-27 23:05:00|9171.7|9153.7|9171.7|9153.7|9172.9|9154.9|9171.6|9153.6|0
1753657800000|2025-07-27 23:10:00|9171.9|9153.9|9173.7|9155.7|9173.9|9155.9|9171.9|9153.9|0
1753658100000|2025-07-27 23:15:00|9173.5|9155.5|9174.6|9156.6|9174.8|9156.8|9173.3|9155.3|0
1753658400000|2025-07-27 23:20:00|9174.4|9156.4|9176.2|9158.2|9176.4|9158.4|9174.4|9156.4|0
1753658700000|2025-07-27 23:25:00|9176|9158|9175.9|9157.9|9177.3|9159.3|9175.6|9157.6|0
1753659000000|2025-07-27 23:30:00|9176|9158|9174.7|9156.7|9176.5|9158.5|9174.7|9156.7|0
1753659300000|2025-07-27 23:35:00|9174.8|9156.8|9176.8|9158.8|9177|9159|9174.7|9156.7|0
1753659600000|2025-07-27 23:40:00|9176.9|9158.9|9177.2|9159.2|9178.6|9160.6|9176.8|9158.8|0
1753659900000|2025-07-27 23:45:00|9177.1|9159.1|9176.8|9158.8|9177.2|9159.2|9176.3|9158.3|0
1753660200000|2025-07-27 23:50:00|9176.6|9158.6|9176.6|9158.6|9176.8|9158.8|9175.9|9157.9|0
1753660500000|2025-07-27 23:55:00|9176.5|9158.5|9174.5|9156.5|9176.5|9158.5|9174.5|9156.5|0
1753660800000|2025-07-28 00:00:00|9174.4|9156.4|9173.9|9155.9|9174.5|9156.5|9173.4|9155.4|0
1753661100000|2025-07-28 00:05:00|9173.8|9155.8|9172.9|9154.9|9174.1|9156.1|9172.9|9154.9|0
1753661400000|2025-07-28 00:10:00|9172.7|9154.7|9174.7|9156.7|9174.7|9156.7|9172.7|9154.7|0
1753661700000|2025-07-28 00:15:00|9174.6|9156.6|9177.6|9159.6|9178.1|9160.1|9174.6|9156.6|0
1753662000000|2025-07-28 00:20:00|9177.8|9159.8|9177.3|9159.3|9178.2|9160.2|9177.2|9159.2|0
1753662300000|2025-07-28 00:25:00|9177.2|9159.2|9176.3|9158.3|9177.2|9159.2|9176|9158|0
1753662600000|2025-07-28 00:30:00|9176.1|9158.1|9175.8|9157.8|9176.8|9158.8|9175.6|9157.6|0
1753662900000|2025-07-28 00:35:00|9175.7|9157.7|9176.7|9158.7|9176.9|9158.9|9175.7|9157.7|0
1753663200000|2025-07-28 00:40:00|9176.3|9158.3|9177.7|9159.7|9177.7|9159.7|9176.3|9158.3|0
1753663500000|2025-07-28 00:45:00|9177.8|9159.8|9178.3|9160.3|9178.3|9160.3|9177.1|9159.1|0
1753663800000|2025-07-28 00:50:00|9178.4|9160.4|9178.6|9160.6|9178.8|9160.8|9177.8|9159.8|0
1753664100000|2025-07-28 00:55:00|9178.8|9160.8|9178.5|9160.5|9178.8|9160.8|9178.4|9160.4|0
1753664400000|2025-07-28 01:00:00|9178.6|9160.6|9177.2|9159.2|9178.7|9160.7|9176.9|9158.9|0
1753664700000|2025-07-28 01:05:00|9177.3|9159.3|9176.6|9158.6|9177.3|9159.3|9176.1|9158.1|0
1753665000000|2025-07-28 01:10:00|9176.5|9158.5|9176.5|9158.5|9176.8|9158.8|9176.1|9158.1|0
1753665300000|2025-07-28 01:15:00|9176.3|9158.3|9175.3|9169.3|9179.3|9173.3|9149.3|9143.3|5264
1753665600000|2025-07-28 01:20:00|9176.3|9170.3|9181.3|9175.3|9196.3|9190.3|9176.3|9170.3|6271
1753665900000|2025-07-28 01:25:00|9180.3|9174.3|9156.3|9150.3|9180.3|9174.3|9156.3|9150.3|1000
1753666200000|2025-07-28 01:30:00|9152.3|9146.3|9143.3|9137.3|9172.3|9166.3|9138.3|9132.3|14256
1753666500000|2025-07-28 01:35:00|9144.3|9138.3|9156.3|9150.3|9161.3|9155.3|9139.3|9133.3|2529
1753666800000|2025-07-28 01:40:00|9157.3|9151.3|9164.3|9158.3|9168.3|9162.3|9151.3|9145.3|2423
1753667100000|2025-07-28 01:45:00|9165.3|9159.3|9171.3|9165.3|9173.3|9167.3|9147.3|9141.3|2492
1753667400000|2025-07-28 01:50:00|9170.3|9164.3|9184.3|9178.3|9188.3|9182.3|9169.3|9163.3|2588
1753667700000|2025-07-28 01:55:00|9185.3|9179.3|9183.3|9177.3|9190.3|9184.3|9177.3|9171.3|1832
1753668000000|2025-07-28 02:00:00|9182.3|9176.3|9174.3|9168.3|9186.3|9180.3|9168.3|9162.3|1837
1753668300000|2025-07-28 02:05:00|9173.3|9167.3|9189.3|9183.3|9191.3|9185.3|9169.3|9163.3|1969
1753668600000|2025-07-28 02:10:00|9188.3|9182.3|9204.3|9198.3|9205.3|9199.3|9188.3|9182.3|4302
1753668900000|2025-07-28 02:15:00|9205.3|9199.3|9216.3|9210.3|9218.3|9212.3|9198.3|9192.3|8887
1753669200000|2025-07-28 02:20:00|9217.3|9211.3|9220.3|9214.3|9223.3|9217.3|9199.3|9193.3|1488
1753669500000|2025-07-28 02:25:00|9219.3|9213.3|9222.3|9216.3|9232.3|9226.3|9215.3|9209.3|1835
1753669800000|2025-07-28 02:30:00|9223.3|9217.3|9210.3|9204.3|9223.3|9217.3|9202.3|9196.3|2230
1753670100000|2025-07-28 02:35:00|9211.3|9205.3|9209.3|9203.3|9226.3|9220.3|9209.3|9203.3|4435
1753670400000|2025-07-28 02:40:00|9208.3|9202.3|9190.3|9184.3|9208.3|9202.3|9190.3|9184.3|3734
1753670700000|2025-07-28 02:45:00|9191.3|9185.3|9184.3|9178.3|9201.3|9195.3|9180.3|9174.3|1600
1753671000000|2025-07-28 02:50:00|9185.3|9179.3|9193.3|9187.3|9197.3|9191.3|9180.3|9174.3|1329
1753671300000|2025-07-28 02:55:00|9194.3|9188.3|9185.3|9179.3|9195.3|9189.3|9176.3|9170.3|1583
1753671600000|2025-07-28 03:00:00|9183.3|9177.3|9187.3|9181.3|9188.3|9182.3|9174.3|9168.3|1158
1753671900000|2025-07-28 03:05:00|9188.3|9182.3|9179.3|9173.3|9190.3|9184.3|9176.3|9170.3|641
1753672200000|2025-07-28 03:10:00|9180.3|9174.3|9187.3|9181.3|9191.3|9185.3|9179.3|9173.3|681
1753672500000|2025-07-28 03:15:00|9186.3|9180.3|9175.3|9169.3|9192.3|9186.3|9175.3|9169.3|1092
1753672800000|2025-07-28 03:20:00|9174.3|9168.3|9161.3|9155.3|9177.3|9171.3|9157.3|9151.3|1249
1753673100000|2025-07-28 03:25:00|9163.3|9157.3|9152.3|9146.3|9166.3|9160.3|9150.3|9144.3|1221
1753673400000|2025-07-28 03:30:00|9151.3|9145.3|9147.3|9141.3|9156.3|9150.3|9142.3|9136.3|1072
1753673700000|2025-07-28 03:35:00|9148.3|9142.3|9152.3|9146.3|9156.3|9150.3|9146.3|9140.3|520
1753674000000|2025-07-28 03:40:00|9153.3|9147.3|9156.3|9150.3|9158.3|9152.3|9153.3|9147.3|961
1753674300000|2025-07-28 03:45:00|9157.3|9151.3|9157.3|9151.3|9158.3|9152.3|9151.3|9145.3|2210
1753674600000|2025-07-28 03:50:00|9156.3|9150.3|9153.3|9147.3|9157.3|9151.3|9149.3|9143.3|870
1753674900000|2025-07-28 03:55:00|9154.3|9148.3|9150.3|9144.3|9155.3|9149.3|9149.3|9143.3|560
1753675200000|2025-07-28 04:00:00|9157.3|9139.3|9157.2|9139.2|9158.1|9140.1|9157.2|9139.2|0
1753675500000|2025-07-28 04:05:00|9157.3|9139.3|9157.1|9139.1|9157.5|9139.5|9157.1|9139.1|0
1753675800000|2025-07-28 04:10:00|9157.2|9139.2|9157.1|9139.1|9157.5|9139.5|9157.1|9139.1|0
1753676100000|2025-07-28 04:15:00|9157.2|9139.2|9157.4|9139.4|9157.5|9139.5|9157|9139|0
1753676400000|2025-07-28 04:20:00|9157.5|9139.5|9157.5|9139.5|9157.6|9139.6|9157.2|9139.2|0
1753676700000|2025-07-28 04:25:00|9157.6|9139.6|9157.6|9139.6|9157.7|9139.7|9157.5|9139.5|0
1753677000000|2025-07-28 04:30:00|9157.7|9139.7|9157.5|9139.5|9158.1|9140.1|9157.5|9139.5|0
1753677300000|2025-07-28 04:35:00|9157.6|9139.6|9157.8|9139.8|9158|9140|9157.6|9139.6|0
1753677600000|2025-07-28 04:40:00|9157.7|9139.7|9157.5|9139.5|9157.7|9139.7|9157.3|9139.3|0
1753677900000|2025-07-28 04:45:00|9157.6|9139.6|9158.1|9140.1|9158.3|9140.3|9157.6|9139.6|0
1753678200000|2025-07-28 04:50:00|9158.2|9140.2|9159.4|9141.4|9159.6|9141.6|9158.1|9140.1|0
1753678500000|2025-07-28 04:55:00|9159.3|9141.3|9159.2|9141.2|9159.6|9141.6|9159|9141|1
1753678800000|2025-07-28 05:00:00|9155.3|9149.3|9166.3|9160.3|9173.3|9167.3|9151.3|9145.3|1758
1753679100000|2025-07-28 05:05:00|9165.3|9159.3|9150.3|9144.3|9167.3|9161.3|9150.3|9144.3|1421
1753679400000|2025-07-28 05:10:00|9151.3|9145.3|9160.3|9154.3|9160.3|9154.3|9149.3|9143.3|901
1753679700000|2025-07-28 05:15:00|9159.3|9153.3|9157.3|9151.3|9165.3|9159.3|9153.3|9147.3|911
1753680000000|2025-07-28 05:20:00|9158.3|9152.3|9151.3|9145.3|9158.3|9152.3|9146.3|9140.3|842
1753680300000|2025-07-28 05:25:00|9150.3|9144.3|9158.3|9152.3|9159.3|9153.3|9146.3|9140.3|1780
1753680600000|2025-07-28 05:30:00|9157.3|9151.3|9168.3|9162.3|9171.3|9165.3|9157.3|9151.3|1987
1753680900000|2025-07-28 05:35:00|9167.3|9161.3|9170.3|9164.3|9173.3|9167.3|9161.3|9155.3|1176
1753681200000|2025-07-28 05:40:00|9168.3|9162.3|9160.3|9154.3|9169.3|9163.3|9159.3|9153.3|923
1753681500000|2025-07-28 05:45:00|9161.3|9155.3|9149.3|9143.3|9162.3|9156.3|9149.3|9143.3|708
1753681800000|2025-07-28 05:50:00|9148.3|9142.3|9152.3|9146.3|9160.3|9154.3|9148.3|9142.3|811
1753682100000|2025-07-28 05:55:00|9151.3|9145.3|9153.3|9147.3|9155.3|9149.3|9146.3|9140.3|1062
1753682400000|2025-07-28 06:00:00|9154.3|9148.3|9148.3|9142.3|9157.3|9151.3|9148.3|9142.3|751
1753682700000|2025-07-28 06:05:00|9149.3|9143.3|9150.3|9144.3|9157.3|9151.3|9149.3|9143.3|5167
1753683000000|2025-07-28 06:10:00|9151.3|9145.3|9153.3|9147.3|9154.3|9148.3|9146.3|9140.3|1170
1753683300000|2025-07-28 06:15:00|9152.3|9146.3|9149.3|9143.3|9156.3|9150.3|9144.3|9138.3|840
1753683600000|2025-07-28 06:20:00|9148.3|9142.3|9144.3|9138.3|9149.3|9143.3|9140.3|9134.3|663
1753683900000|2025-07-28 06:25:00|9145.3|9139.3|9148.3|9142.3|9149.3|9143.3|9141.3|9135.3|913
1753684200000|2025-07-28 06:30:00|9149.3|9143.3|9150.3|9144.3|9151.3|9145.3|9145.3|9139.3|2616
1753684500000|2025-07-28 06:35:00|9151.3|9145.3|9157.3|9151.3|9158.3|9152.3|9148.3|9142.3|1220
1753684800000|2025-07-28 06:40:00|9158.3|9152.3|9157.3|9151.3|9161.3|9155.3|9156.3|9150.3|3641
1753685100000|2025-07-28 06:45:00|9158.3|9152.3|9166.3|9160.3|9166.3|9160.3|9155.3|9149.3|879
1753685400000|2025-07-28 06:50:00|9165.3|9159.3|9174.3|9168.3|9176.3|9170.3|9165.3|9159.3|1040
1753685700000|2025-07-28 06:55:00|9175.3|9169.3|9175.3|9169.3|9180.3|9174.3|9174.3|9168.3|1283
1753686000000|2025-07-28 07:00:00|9176.3|9170.3|9182.3|9176.3|9185.3|9179.3|9176.3|9170.3|1473
1753686300000|2025-07-28 07:05:00|9181.3|9175.3|9164.3|9158.3|9185.3|9179.3|9163.3|9157.3|2643
1753686600000|2025-07-28 07:10:00|9163.3|9157.3|9160.3|9154.3|9166.3|9160.3|9159.3|9153.3|1193
1753686900000|2025-07-28 07:15:00|9159.3|9153.3|9165.3|9159.3|9168.3|9162.3|9159.3|9153.3|2861
1753687200000|2025-07-28 07:20:00|9164.3|9158.3|9173.3|9167.3|9174.3|9168.3|9163.3|9157.3|977
1753687500000|2025-07-28 07:25:00|9172.3|9166.3|9171.3|9165.3|9172.3|9166.3|9167.3|9161.3|1896
1753687800000|2025-07-28 07:30:00|9172.3|9166.3|9167.3|9161.3|9174.3|9168.3|9165.3|9159.3|1750
1753688100000|2025-07-28 07:35:00|9168.3|9162.3|9167.3|9161.3|9171.3|9165.3|9165.3|9159.3|1468
1753688400000|2025-07-28 07:40:00|9166.3|9160.3|9163.3|9157.3|9167.3|9161.3|9162.3|9156.3|1455
1753688700000|2025-07-28 07:45:00|9164.3|9158.3|9169.3|9163.3|9170.3|9164.3|9163.3|9157.3|3605
1753689000000|2025-07-28 07:50:00|9168.3|9162.3|9164.3|9158.3|9171.3|9165.3|9164.3|9158.3|1214
1753689300000|2025-07-28 07:55:00|9165.3|9159.3|9168.3|9162.3|9169.3|9163.3|9163.3|9157.3|1229
1753689600000|2025-07-28 08:00:00|9167.3|9161.3|9172.3|9166.3|9173.3|9167.3|9166.3|9160.3|1519
1753689900000|2025-07-28 08:05:00|9171.3|9165.3|9172.3|9166.3|9179.3|9173.3|9169.3|9163.3|2834
1753690200000|2025-07-28 08:10:00|9171.3|9165.3|9169.3|9163.3|9174.3|9168.3|9165.3|9159.3|36418
1753690500000|2025-07-28 08:15:00|9170.3|9164.3|9170.3|9164.3|9173.3|9167.3|9169.3|9163.3|9006
1753690800000|2025-07-28 08:20:00|9171.3|9165.3|9165.3|9159.3|9173.3|9167.3|9164.3|9158.3|12801
1753691100000|2025-07-28 08:25:00|9164.3|9158.3|9160.3|9154.3|9167.3|9161.3|9158.3|9152.3|4220
1753691400000|2025-07-28 08:30:00|9168.4|9150.4|9168.5|9150.5|9168.7|9150.7|9167.8|9149.8|0
1753691700000|2025-07-28 08:35:00|9168.7|9150.7|9169.8|9151.8|9170|9152|9168.5|9150.5|21
1753692000000|2025-07-28 08:40:00|9169.7|9151.7|9169.4|9151.4|9169.8|9151.8|9169.3|9151.3|0
1753692300000|2025-07-28 08:45:00|9169.3|9151.3|9168.7|9150.7|9169.7|9151.7|9168.3|9150.3|0
1753692600000|2025-07-28 08:50:00|9168.8|9150.8|9168.6|9150.6|9169.6|9151.6|9168.4|9150.4|0
1753692900000|2025-07-28 08:55:00|9168.4|9150.4|9167.5|9149.5|9168.4|9150.4|9166.9|9148.9|0
1753693200000|2025-07-28 09:00:00|9167.6|9149.6|9168.1|9150.1|9168.5|9150.5|9167.4|9149.4|0
1753693500000|2025-07-28 09:05:00|9168.2|9150.2|9168.2|9150.2|9168.3|9150.3|9167.6|9149.6|0
1753693800000|2025-07-28 09:10:00|9168.3|9150.3|9167.7|9149.7|9168.5|9150.5|9167.5|9149.5|0
1753694100000|2025-07-28 09:15:00|9167.6|9149.6|9165.3|9159.3|9167.6|9159.3|9155.8|9149.6|1999
1753694400000|2025-07-28 09:20:00|9164.8|9158.8|9161.8|9155.8|9166.8|9160.8|9161.8|9155.8|543
1753694700000|2025-07-28 09:25:00|9161.3|9155.3|9162.8|9156.8|9163.3|9157.3|9159.8|9153.8|177
1753695000000|2025-07-28 09:30:00|9162.3|9156.3|9161.8|9155.8|9163.8|9157.8|9161.8|9155.8|99
1753695300000|2025-07-28 09:35:00|9162.3|9156.3|9161.8|9155.8|9162.3|9156.3|9159.8|9153.8|516
1753695600000|2025-07-28 09:40:00|9162.3|9156.3|9163.8|9157.8|9164.3|9158.3|9161.8|9155.8|185
1753695900000|2025-07-28 09:45:00|9164.3|9158.3|9164.8|9158.8|9165.8|9159.8|9162.8|9156.8|73
1753696200000|2025-07-28 09:50:00|9164.3|9158.3|9158.8|9152.8|9165.3|9159.3|9158.8|9152.8|66
1753696500000|2025-07-28 09:55:00|9159.3|9153.3|9160.8|9154.8|9161.8|9155.8|9157.8|9151.8|124
1753696800000|2025-07-28 10:00:00|9160.3|9154.3|9161.3|9155.3|9161.8|9155.8|9157.3|9151.3|35
1753697100000|2025-07-28 10:05:00|9160.8|9154.8|9159.3|9153.3|9162.8|9156.8|9159.3|9153.3|840
1753697400000|2025-07-28 10:10:00|9158.8|9152.8|9159.8|9153.8|9159.8|9153.8|9154.8|9148.8|118
1753697700000|2025-07-28 10:15:00|9160.3|9154.3|9160.8|9154.8|9162.8|9156.8|9158.8|9152.8|45
1753698000000|2025-07-28 10:20:00|9161.3|9155.3|9159.3|9153.3|9161.8|9155.8|9157.8|9151.8|50
1753698300000|2025-07-28 10:25:00|9159.8|9153.8|9157.8|9151.8|9160.8|9154.8|9155.8|9149.8|123
1753698600000|2025-07-28 10:30:00|9158.3|9152.3|9155.8|9149.8|9158.8|9152.8|9152.8|9146.8|599
1753698900000|2025-07-28 10:35:00|9156.3|9150.3|9153.8|9147.8|9156.8|9150.8|9152.8|9146.8|109
1753699200000|2025-07-28 10:40:00|9153.3|9147.3|9154.8|9148.8|9157.3|9151.3|9152.8|9146.8|148
1753699500000|2025-07-28 10:45:00|9154.3|9148.3|9153.3|9147.3|9155.3|9149.3|9152.8|9146.8|33
1753699800000|2025-07-28 10:50:00|9152.8|9146.8|9151.8|9145.8|9153.3|9147.3|9150.8|9144.8|103
1753700100000|2025-07-28 10:55:00|9152.3|9146.3|9149.8|9143.8|9153.8|9147.8|9149.8|9143.8|33
1753700400000|2025-07-28 11:00:00|9148.8|9142.8|9150.8|9144.8|9151.3|9145.3|9146.8|9140.8|139
1753700700000|2025-07-28 11:05:00|9151.3|9145.3|9154.8|9148.8|9156.3|9150.3|9150.8|9144.8|154
1753701000000|2025-07-28 11:10:00|9154.3|9148.3|9153.8|9147.8|9155.8|9149.8|9152.3|9146.3|217
1753701300000|2025-07-28 11:15:00|9153.3|9147.3|9149.8|9143.8|9154.8|9148.8|9149.8|9143.8|30
1753701600000|2025-07-28 11:20:00|9150.3|9144.3|9150.3|9144.3|9152.8|9146.8|9146.8|9140.8|160
1753701900000|2025-07-28 11:25:00|9150.8|9144.8|9149.3|9143.3|9152.3|9146.3|9148.8|9142.8|21
1753702200000|2025-07-28 11:30:00|9148.8|9142.8|9144.8|9138.8|9150.3|9144.3|9141.8|9135.8|98
1753702500000|2025-07-28 11:35:00|9144.3|9138.3|9143.3|9137.3|9144.8|9138.8|9141.8|9135.8|63
1753702800000|2025-07-28 11:40:00|9143.8|9137.8|9143.8|9137.8|9144.8|9138.8|9142.8|9136.8|40
1753703100000|2025-07-28 11:45:00|9144.3|9138.3|9143.3|9137.3|9145.3|9139.3|9141.8|9135.8|125
1753703400000|2025-07-28 11:50:00|9143.8|9137.8|9143.3|9137.3|9147.8|9141.8|9142.8|9136.8|56
1753703700000|2025-07-28 11:55:00|9142.8|9136.8|9146.3|9140.3|9146.8|9140.8|9141.8|9135.8|285
1753704000000|2025-07-28 12:00:00|9146.8|9140.8|9151.3|9145.3|9151.8|9145.8|9145.8|9139.8|33
1753704300000|2025-07-28 12:05:00|9151.8|9145.8|9149.8|9143.8|9152.8|9146.8|9149.8|9143.8|12
1753704600000|2025-07-28 12:10:00|9150.3|9144.3|9149.8|9143.8|9153.3|9147.3|9149.8|9143.8|89
1753704900000|2025-07-28 12:15:00|9150.3|9144.3|9151.8|9145.8|9152.3|9146.3|9149.8|9143.8|7
1753705200000|2025-07-28 12:20:00|9152.3|9146.3|9153.8|9147.8|9153.8|9147.8|9151.3|9145.3|157
1753705500000|2025-07-28 12:25:00|9153.3|9147.3|9154.3|9148.3|9155.8|9149.8|9152.3|9146.3|10
1753705800000|2025-07-28 12:30:00|9154.8|9148.8|9151.3|9145.3|9154.8|9148.8|9150.3|9144.3|11
1753706100000|2025-07-28 12:35:00|9151.8|9145.8|9152.3|9146.3|9153.3|9147.3|9150.8|9144.8|153
1753706400000|2025-07-28 12:40:00|9152.8|9146.8|9155.8|9149.8|9155.8|9149.8|9151.8|9145.8|33
1753706700000|2025-07-28 12:45:00|9155.3|9149.3|9153.8|9147.8|9157.8|9151.8|9152.8|9146.8|37
1753707000000|2025-07-28 12:50:00|9154.3|9148.3|9154.8|9148.8|9156.8|9150.8|9151.8|9145.8|22
1753707300000|2025-07-28 12:55:00|9155.3|9149.3|9158.3|9152.3|9158.8|9152.8|9154.8|9148.8|57
1753707600000|2025-07-28 13:00:00|9158.8|9152.8|9156.3|9150.3|9159.3|9153.3|9156.3|9150.3|17
1753707900000|2025-07-28 13:05:00|9156.8|9150.8|9156.3|9150.3|9158.3|9152.3|9154.3|9148.3|4
1753708200000|2025-07-28 13:10:00|9156.8|9150.8|9155.8|9149.8|9158.8|9152.8|9154.8|9148.8|537
1753708500000|2025-07-28 13:15:00|9155.3|9149.3|9151.3|9145.3|9156.3|9150.3|9150.8|9144.8|54
1753708800000|2025-07-28 13:20:00|9150.8|9144.8|9149.8|9143.8|9151.8|9145.8|9147.3|9141.3|97
1753709100000|2025-07-28 13:25:00|9150.3|9144.3|9149.3|9143.3|9152.3|9146.3|9147.8|9141.8|275
1753709400000|2025-07-28 13:30:00|9149.8|9143.8|9159.8|9153.8|9161.3|9155.3|9146.3|9140.3|1015
1753709700000|2025-07-28 13:35:00|9159.3|9153.3|9148.3|9142.3|9162.3|9156.3|9140.3|9134.3|651
1753710000000|2025-07-28 13:40:00|9148.8|9142.8|9146.3|9140.3|9153.3|9147.3|9143.3|9137.3|464
1753710300000|2025-07-28 13:45:00|9145.3|9139.3|9125.3|9119.3|9146.8|9140.8|9118.8|9112.8|773
1753710600000|2025-07-28 13:50:00|9125.8|9119.8|9119.8|9113.8|9127.3|9121.3|9119.3|9113.3|169
1753710900000|2025-07-28 13:55:00|9118.8|9112.8|9126.8|9120.8|9129.8|9123.8|9116.8|9110.8|92
1753711200000|2025-07-28 14:00:00|9125.8|9119.8|9127.3|9121.3|9130.8|9124.8|9122.3|9116.3|125
1753711500000|2025-07-28 14:05:00|9126.8|9120.8|9125.3|9119.3|9131.3|9125.3|9123.3|9117.3|85
1753711800000|2025-07-28 14:10:00|9124.8|9118.8|9129.3|9123.3|9129.3|9123.3|9120.3|9114.3|89
1753712100000|2025-07-28 14:15:00|9129.8|9123.8|9126.8|9120.8|9131.3|9125.3|9124.3|9118.3|89
1753712400000|2025-07-28 14:20:00|9126.3|9120.3|9121.3|9115.3|9127.8|9121.8|9120.3|9114.3|179
1753712700000|2025-07-28 14:25:00|9120.8|9114.8|9122.8|9116.8|9123.3|9117.3|9118.3|9112.3|202
1753713000000|2025-07-28 14:30:00|9123.3|9117.3|9138.3|9132.3|9138.3|9132.3|9122.3|9116.3|381
1753713300000|2025-07-28 14:35:00|9137.8|9131.8|9139.8|9133.8|9141.8|9135.8|9136.8|9130.8|336
1753713600000|2025-07-28 14:40:00|9140.3|9134.3|9144.3|9138.3|9145.8|9139.8|9138.8|9132.8|216
1753713900000|2025-07-28 14:45:00|9143.8|9137.8|9133.3|9127.3|9145.3|9139.3|9132.3|9126.3|110
1753714200000|2025-07-28 14:50:00|9132.8|9126.8|9129.8|9123.8|9134.8|9128.8|9129.3|9123.3|180
1753714500000|2025-07-28 14:55:00|9129.3|9123.3|9129.3|9123.3|9131.3|9125.3|9125.8|9119.8|163
1753714800000|2025-07-28 15:00:00|9128.3|9122.3|9132.3|9126.3|9132.3|9126.3|9127.3|9121.3|163
1753715100000|2025-07-28 15:05:00|9131.3|9125.3|9132.3|9126.3|9132.3|9126.3|9127.3|9121.3|96
1753715400000|2025-07-28 15:10:00|9133.3|9127.3|9135.3|9129.3|9136.3|9130.3|9132.3|9126.3|157
1753715700000|2025-07-28 15:15:00|9136.3|9130.3|9132.3|9126.3|9139.3|9133.3|9131.3|9125.3|104
1753716000000|2025-07-28 15:20:00|9133.3|9127.3|9135.3|9129.3|9137.3|9131.3|9129.3|9123.3|139
1753716300000|2025-07-28 15:25:00|9137.3|9131.3|9139.3|9133.3|9140.3|9134.3|9136.3|9130.3|193
1753716600000|2025-07-28 15:30:00|9138.3|9132.3|9143.3|9137.3|9144.3|9138.3|9137.3|9131.3|234
1753716900000|2025-07-28 15:35:00|9144.3|9138.3|9141.3|9135.3|9145.3|9139.3|9140.3|9134.3|125
1753717200000|2025-07-28 15:40:00|9140.3|9134.3|9139.3|9133.3|9140.3|9134.3|9136.3|9130.3|77
1753717500000|2025-07-28 15:45:00|9137.3|9131.3|9140.3|9134.3|9141.3|9135.3|9137.3|9131.3|30
1753717800000|2025-07-28 15:50:00|9141.3|9135.3|9141.3|9135.3|9143.3|9137.3|9141.3|9135.3|37
1753718100000|2025-07-28 15:55:00|9142.3|9136.3|9141.3|9135.3|9143.3|9137.3|9140.3|9134.3|56
1753718400000|2025-07-28 16:00:00|9140.3|9134.3|9137.3|9131.3|9140.3|9134.3|9137.3|9131.3|141
1753718700000|2025-07-28 16:05:00|9136.3|9130.3|9136.3|9130.3|9137.3|9131.3|9134.3|9128.3|107
1753719000000|2025-07-28 16:10:00|9137.3|9131.3|9135.3|9129.3|9137.3|9131.3|9135.3|9129.3|58
1753719300000|2025-07-28 16:15:00|9134.3|9128.3|9134.3|9128.3|9134.3|9128.3|9132.3|9126.3|48
1753719600000|2025-07-28 16:20:00|9133.3|9127.3|9137.3|9131.3|9137.3|9131.3|9133.3|9127.3|15
1753719900000|2025-07-28 16:25:00|||||||||7
1753720200000|2025-07-28 16:30:00|9139.3|9133.3|9136.3|9130.3|9139.3|9133.3|9136.3|9130.3|33
1753720500000|2025-07-28 16:35:00|9135.3|9129.3|9132.3|9126.3|9135.3|9129.3|9132.3|9126.3|41
1753720800000|2025-07-28 16:40:00|9133.3|9127.3|9132.3|9126.3|9134.3|9128.3|9132.3|9126.3|19
1753721100000|2025-07-28 16:45:00|9131.3|9125.3|9132.3|9126.3|9132.3|9126.3|9131.3|9125.3|17
1753721400000|2025-07-28 16:50:00|9130.3|9124.3|9127.3|9121.3|9130.3|9124.3|9127.3|9121.3|24
1753721700000|2025-07-28 16:55:00|9129.3|9123.3|9129.3|9123.3|9129.3|9123.3|9127.3|9121.3|28
1753722000000|2025-07-28 17:00:00|9128.3|9122.3|9127.3|9121.3|9128.3|9122.3|9126.3|9120.3|54
1753722300000|2025-07-28 17:05:00|9128.3|9122.3|9127.3|9121.3|9129.3|9123.3|9126.3|9120.3|35
1753722600000|2025-07-28 17:10:00|9126.3|9120.3|9127.3|9121.3|9127.3|9121.3|9125.3|9119.3|36
1753722900000|2025-07-28 17:15:00|9126.3|9120.3|9121.3|9115.3|9126.3|9120.3|9121.3|9115.3|41
1753723200000|2025-07-28 17:20:00|9122.3|9116.3|9123.3|9117.3|9125.3|9119.3|9122.3|9116.3|110
1753723500000|2025-07-28 17:25:00|9122.3|9116.3|9122.3|9116.3|9123.3|9117.3|9121.3|9115.3|40
1753723800000|2025-07-28 17:30:00|9123.3|9117.3|9123.3|9117.3|9124.3|9118.3|9122.3|9116.3|32
1753724100000|2025-07-28 17:35:00|9122.3|9116.3|9120.3|9114.3|9122.3|9116.3|9120.3|9114.3|25
1753724400000|2025-07-28 17:40:00|9119.3|9113.3|9119.3|9113.3|9121.3|9115.3|9118.3|9112.3|28
1753724700000|2025-07-28 17:45:00|9118.3|9112.3|9114.3|9108.3|9119.3|9113.3|9114.3|9108.3|71
1753725000000|2025-07-28 17:50:00|9113.3|9107.3|9115.3|9109.3|9116.3|9110.3|9113.3|9107.3|39
1753725300000|2025-07-28 17:55:00|9116.3|9110.3|9118.3|9112.3|9119.3|9113.3|9116.3|9110.3|15
1753725600000|2025-07-28 18:00:00|9117.3|9111.3|9115.3|9109.3|9119.3|9113.3|9114.3|9108.3|45
1753725900000|2025-07-28 18:05:00|9113.3|9107.3|9116.3|9110.3|9116.3|9110.3|9113.3|9107.3|51
1753726200000|2025-07-28 18:10:00|9115.3|9109.3|9115.3|9109.3|9115.3|9109.3|9114.3|9108.3|30
1753726500000|2025-07-28 18:15:00|9114.3|9108.3|9113.3|9107.3|9114.3|9108.3|9112.3|9106.3|26
1753726800000|2025-07-28 18:20:00|9112.3|9106.3|9110.3|9104.3|9112.3|9106.3|9110.3|9104.3|48
1753727100000|2025-07-28 18:25:00|9109.3|9103.3|9112.3|9106.3|9112.3|9106.3|9109.3|9103.3|115
1753727400000|2025-07-28 18:30:00|9113.3|9107.3|9112.3|9106.3|9114.3|9108.3|9112.3|9106.3|57
1753727700000|2025-07-28 18:35:00|9113.3|9107.3|9114.3|9108.3|9115.3|9109.3|9112.3|9106.3|45
1753728000000|2025-07-28 18:40:00|9115.3|9109.3|9115.3|9109.3|9115.3|9109.3|9115.3|9109.3|10
1753728300000|2025-07-28 18:45:00|9114.3|9108.3|9115.3|9109.3|9116.3|9110.3|9114.3|9108.3|31
1753728600000|2025-07-28 18:50:00|9114.3|9108.3|9115.3|9109.3|9115.3|9109.3|9113.3|9107.3|147
1753728900000|2025-07-28 18:55:00|9113.3|9107.3|9116.7|9098.7|9116.7|9107.3|9109.3|9098.7|178
1753729200000|2025-07-28 19:00:00|9116.6|9098.6|9114.4|9096.4|9116.6|9098.6|9114.3|9096.3|0
1753729500000|2025-07-28 19:05:00|9114.5|9096.5|9111.3|9093.3|9114.5|9096.5|9111.3|9093.3|0
1753729800000|2025-07-28 19:10:00|9111.2|9093.2|9110.2|9092.2|9111.4|9093.4|9110|9092|0
1753730100000|2025-07-28 19:15:00|9110.3|9092.3|9108.7|9090.7|9110.3|9092.3|9108.4|9090.4|0
1753730400000|2025-07-28 19:20:00|9108.8|9090.8|9109.6|9091.6|9110.6|9092.6|9108.8|9090.8|0
1753730700000|2025-07-28 19:25:00|9109.7|9091.7|9108.3|9090.3|9109.7|9091.7|9108.2|9090.2|0
1753731000000|2025-07-28 19:30:00|9109|9091|9111.2|9093.2|9111.2|9093.2|9107.2|9089.2|0
1753731300000|2025-07-28 19:35:00|9111.3|9093.3|9113.6|9095.6|9113.9|9095.9|9111.2|9093.2|0
1753731600000|2025-07-28 19:40:00|9114.3|9096.3|9116.2|9098.2|9116.2|9098.2|9114.3|9096.3|0
1753731900000|2025-07-28 19:45:00|9116.3|9098.3|9117.3|9099.3|9117.3|9099.3|9116|9098|0
1753732200000|2025-07-28 19:50:00|9117.4|9099.4|9121.2|9103.2|9121.3|9103.3|9116.1|9098.1|0
1753732500000|2025-07-28 19:55:00|9121.1|9103.1|9122.1|9104.1|9123.4|9105.4|9120.7|9102.7|0
1753732800000|2025-07-28 20:00:00|9122|9104|9123.1|9105.1|9124.5|9106.5|9121.6|9103.6|0
1753733100000|2025-07-28 20:05:00|9123.3|9105.3|9122.9|9104.9|9123.8|9105.8|9122.7|9104.7|0
1753733400000|2025-07-28 20:10:00|9122.7|9104.7|9122.7|9104.7|9123.4|9105.4|9121.8|9103.8|0
1753733700000|2025-07-28 20:15:00|9122.9|9104.9|9123.1|9105.1|9123.6|9105.6|9122.5|9104.5|0
1753734000000|2025-07-28 20:20:00|9123.3|9105.3|9124.3|9106.3|9124.5|9106.5|9123.1|9105.1|0
1753734300000|2025-07-28 20:25:00|9124.5|9106.5|9123.4|9105.4|9124.5|9106.5|9123.4|9105.4|0
1753734600000|2025-07-28 20:30:00|9123.6|9105.6|9123.8|9105.8|9124.7|9106.7|9123.4|9105.4|0
1753734900000|2025-07-28 20:35:00|9124|9106|9123.4|9105.4|9124|9106|9123.1|9105.1|0
1753735200000|2025-07-28 20:40:00|9123.6|9105.6|9123.6|9105.6|9124.3|9106.3|9123.4|9105.4|0
1753735500000|2025-07-28 20:45:00|9123.4|9105.4|9123.1|9105.1|9123.8|9105.8|9123.1|9105.1|0
1753735800000|2025-07-28 20:50:00|9123.3|9105.3|9123.6|9105.6|9124|9106|9123.1|9105.1|0
1753736100000|2025-07-28 20:55:00|9123.4|9105.4|9123.7|9105.7|9124|9106|9123.4|9105.4|0
1753736400000|2025-07-28 21:00:00|9123.6|9105.6|9123.6|9105.6|9123.6|9105.6|9123.4|9105.4|0
1753736700000|2025-07-28 21:05:00|9123.7|9105.7|9123.8|9105.8|9124|9106|9123.4|9105.4|0
1753737000000|2025-07-28 21:10:00|9123.7|9105.7|9123.5|9105.5|9123.7|9105.7|9123.5|9105.5|0
1753737300000|2025-07-28 21:15:00|9123.6|9105.6|9123.6|9105.6|9123.6|9105.6|9123.6|9105.6|0
1753737600000|2025-07-28 21:20:00|9123.5|9105.5|9123.6|9105.6|9123.6|9105.6|9123.5|9105.5|0
1753737900000|2025-07-28 21:25:00|9123.8|9105.8|9124.2|9106.2|9124.2|9106.2|9123.8|9105.8|0
1753738200000|2025-07-28 21:30:00|9124.1|9106.1|9124.4|9106.4|9124.4|9106.4|9124|9106|0
1753738800000|2025-07-28 21:40:00|9124.2|9106.2|9124.2|9106.2|9124.2|9106.2|9123.8|9105.8|0
1753739100000|2025-07-28 21:45:00|9124.1|9106.1|9124|9106|9124.1|9106.1|9124|9106|0
1753739400000|2025-07-28 21:50:00|9124.1|9106.1|9123.8|9105.8|9124.4|9106.4|9123.8|9105.8|0
1753739700000|2025-07-28 21:55:00|9124|9106|9124.3|9106.3|9124.6|9106.6|9123.8|9105.8|0
1753740000000|2025-07-28 22:00:00|9123.6|9105.6|9125|9107|9125.3|9107.3|9123.5|9105.5|0
1753740300000|2025-07-28 22:05:00|9124.9|9106.9|9125.9|9107.9|9126.5|9108.5|9124.8|9106.8|0
1753740600000|2025-07-28 22:10:00|9126.1|9108.1|9127|9109|9127|9109|9125.9|9107.9|0
1753740900000|2025-07-28 22:15:00|9126.9|9108.9|9127.4|9109.4|9128.3|9110.3|9126.9|9108.9|0
1753741200000|2025-07-28 22:20:00|9127.3|9109.3|9127.9|9109.9|9127.9|9109.9|9127.3|9109.3|0
1753741500000|2025-07-28 22:25:00|9127.8|9109.8|9127.4|9109.4|9127.9|9109.9|9127|9109|0
1753741800000|2025-07-28 22:30:00|9127.6|9109.6|9126.7|9108.7|9127.6|9109.6|9126.5|9108.5|0
1753742100000|2025-07-28 22:35:00|9126.9|9108.9|9126.7|9108.7|9127.2|9109.2|9126.7|9108.7|0
1753742400000|2025-07-28 22:40:00|9126.6|9108.6|9126.5|9108.5|9126.9|9108.9|9126.3|9108.3|0
1753742700000|2025-07-28 22:45:00|9126.3|9108.3|9127.6|9109.6|9127.6|9109.6|9126.3|9108.3|0
1753743000000|2025-07-28 22:50:00|9127.5|9109.5|9127.9|9109.9|9128.1|9110.1|9127.3|9109.3|0
1753743300000|2025-07-28 22:55:00|9127.8|9109.8|9127.4|9109.4|9128.1|9110.1|9127.4|9109.4|0
1753743600000|2025-07-28 23:00:00|9127.6|9109.6|9127.1|9109.1|9128.1|9110.1|9126.3|9108.3|0
1753743900000|2025-07-28 23:05:00|9127|9109|9126.3|9108.3|9127|9109|9126.2|9108.2|0
1753744200000|2025-07-28 23:10:00|9126.2|9108.2|9126.1|9108.1|9126.5|9108.5|9125.7|9107.7|0
1753744500000|2025-07-28 23:15:00|9126.2|9108.2|9125.9|9107.9|9126.3|9108.3|9125.7|9107.7|0
1753744800000|2025-07-28 23:20:00|9126|9108|9126.7|9108.7|9126.7|9108.7|9125.9|9107.9|0
1753745100000|2025-07-28 23:25:00|9126.6|9108.6|9126.7|9108.7|9126.7|9108.7|9126.5|9108.5|0
1753745400000|2025-07-28 23:30:00|9126.9|9108.9|9126.5|9108.5|9127|9109|9126.3|9108.3|0
1753745700000|2025-07-28 23:35:00|9126.7|9108.7|9126.7|9108.7|9126.9|9108.9|9126.5|9108.5|0
1753746000000|2025-07-28 23:40:00|9126.6|9108.6|9127|9109|9127.2|9109.2|9126.5|9108.5|0
1753746300000|2025-07-28 23:45:00|9127.2|9109.2|9127.2|9109.2|9127.2|9109.2|9126.3|9108.3|0
1753746600000|2025-07-28 23:50:00|9127.1|9109.1|9127.4|9109.4|9127.6|9109.6|9127|9109|0
1753746900000|2025-07-28 23:55:00|9127.3|9109.3|9127.4|9109.4|9127.5|9109.5|9126.9|9108.9|0
1753747200000|2025-07-29 00:00:00|9127.2|9109.2|9126.2|9108.2|9127.4|9109.4|9124.9|9106.9|0
1753747500000|2025-07-29 00:05:00|9126.1|9108.1|9125.7|9107.7|9126.4|9108.4|9125.4|9107.4|0
1753747800000|2025-07-29 00:10:00|9125.8|9107.8|9124.3|9106.3|9125.9|9107.9|9123.7|9105.7|0
1753748100000|2025-07-29 00:15:00|9124.1|9106.1|9125.1|9107.1|9126|9108|9124.1|9106.1|0
1753748400000|2025-07-29 00:20:00|9125.2|9107.2|9125.8|9107.8|9126.3|9108.3|9125.2|9107.2|0
1753748700000|2025-07-29 00:25:00|9125.7|9107.7|9126.7|9108.7|9127.1|9109.1|9125.7|9107.7|0
1753749000000|2025-07-29 00:30:00|9126.8|9108.8|9127.2|9109.2|9127.4|9109.4|9126.7|9108.7|0
1753749300000|2025-07-29 00:35:00|9127.3|9109.3|9127|9109|9127.8|9109.8|9127|9109|0
1753749600000|2025-07-29 00:40:00|9126.9|9108.9|9127|9109|9127.3|9109.3|9126.4|9108.4|0
1753749900000|2025-07-29 00:45:00|9126.9|9108.9|9126.4|9108.4|9127.1|9109.1|9126.3|9108.3|0
1753750200000|2025-07-29 00:50:00|9126.3|9108.3|9126.2|9108.2|9126.7|9108.7|9126.2|9108.2|0
1753750500000|2025-07-29 00:55:00|9126.1|9108.1|9126.5|9108.5|9126.6|9108.6|9126|9108|0
1753750800000|2025-07-29 01:00:00|9126.3|9108.3|9126.5|9108.5|9126.5|9108.5|9125.9|9107.9|0
1753751100000|2025-07-29 01:05:00|9126.7|9108.7|9117.2|9099.2|9127|9109|9116.7|9098.7|0
1753751400000|2025-07-29 01:10:00|9117.3|9099.3|9116.8|9098.8|9117.3|9099.3|9116.3|9098.3|0
1753751700000|2025-07-29 01:15:00|9117.4|9099.4|9116.7|9110.7|9131.7|9125.7|9107.7|9099.4|3850
1753752000000|2025-07-29 01:20:00|9118.7|9112.7|9113.7|9107.7|9119.7|9113.7|9104.7|9098.7|958
1753752300000|2025-07-29 01:25:00|9112.7|9106.7|9114.7|9108.7|9117.7|9111.7|9108.7|9102.7|1178
1753752600000|2025-07-29 01:30:00|9112.7|9106.7|9118.7|9112.7|9129.7|9123.7|9102.7|9096.7|4646
1753752900000|2025-07-29 01:35:00|9119.7|9113.7|9112.7|9106.7|9135.7|9129.7|9107.7|9101.7|5224
1753753200000|2025-07-29 01:40:00|9109.7|9103.7|9091.7|9085.7|9113.7|9107.7|9088.7|9082.7|2145
1753753500000|2025-07-29 01:45:00|9090.7|9084.7|9091.7|9085.7|9107.7|9101.7|9088.7|9082.7|5373
1753753800000|2025-07-29 01:50:00|9090.7|9084.7|9074.7|9068.7|9090.7|9084.7|9068.7|9062.7|5290
1753754100000|2025-07-29 01:55:00|9073.7|9067.7|9050.7|9044.7|9073.7|9067.7|9047.7|9041.7|3274
1753754400000|2025-07-29 02:00:00|9048.7|9042.7|9065.7|9059.7|9067.7|9061.7|9041.7|9035.7|4024
1753754700000|2025-07-29 02:05:00|9067.7|9061.7|9078.7|9072.7|9082.7|9076.7|9063.7|9057.7|1532
1753755000000|2025-07-29 02:10:00|9076.7|9070.7|9079.1|9073.1|9081.7|9075.7|9068.7|9062.7|1858
1753755300000|2025-07-29 02:15:00|9080.1|9074.1|9070.1|9064.1|9082.1|9076.1|9070.1|9064.1|3910
1753755600000|2025-07-29 02:20:00|9069.1|9063.1|9075.1|9069.1|9077.1|9071.1|9060.1|9054.1|982
1753755900000|2025-07-29 02:25:00|9076.1|9070.1|9074.1|9068.1|9079.1|9073.1|9066.1|9060.1|1104
1753756200000|2025-07-29 02:30:00|9075.1|9069.1|9061.1|9055.1|9081.1|9075.1|9059.1|9053.1|761
1753756500000|2025-07-29 02:35:00|9060.1|9054.1|9064.1|9058.1|9066.1|9060.1|9056.1|9050.1|1120
1753756800000|2025-07-29 02:40:00|9063.1|9057.1|9067.1|9061.1|9069.1|9063.1|9058.1|9052.1|1682
1753757100000|2025-07-29 02:45:00|9066.1|9060.1|9057.1|9051.1|9067.1|9061.1|9050.1|9044.1|2421
1753757400000|2025-07-29 02:50:00|9058.1|9052.1|9075.1|9069.1|9075.1|9069.1|9057.1|9051.1|906
1753757700000|2025-07-29 02:55:00|9076.1|9070.1|9081.1|9075.1|9088.1|9082.1|9072.1|9066.1|4535
1753758000000|2025-07-29 03:00:00|9080.1|9074.1|9071.1|9065.1|9080.1|9074.1|9069.1|9063.1|562
1753758300000|2025-07-29 03:05:00|9070.1|9064.1|9074.1|9068.1|9079.1|9073.1|9068.1|9062.1|1764
1753758600000|2025-07-29 03:10:00|9075.1|9069.1|9077.1|9071.1|9081.1|9075.1|9074.1|9068.1|628
1753758900000|2025-07-29 03:15:00|9078.1|9072.1|9072.1|9066.1|9078.1|9072.1|9068.1|9062.1|784
1753759200000|2025-07-29 03:20:00|9073.1|9067.1|9069.1|9063.1|9078.1|9072.1|9065.1|9059.1|2645
1753759500000|2025-07-29 03:25:00|9068.1|9062.1|9062.1|9056.1|9069.1|9063.1|9059.1|9053.1|939
1753759800000|2025-07-29 03:30:00|9064.1|9058.1|9057.1|9051.1|9064.1|9058.1|9055.1|9049.1|306
1753760100000|2025-07-29 03:35:00|9055.1|9049.1|9050.1|9044.1|9056.1|9050.1|9049.1|9043.1|1440
1753760400000|2025-07-29 03:40:00|9049.1|9043.1|9064.1|9058.1|9065.1|9059.1|9048.1|9042.1|379
1753760700000|2025-07-29 03:45:00|9065.1|9059.1|9064.1|9058.1|9065.1|9059.1|9062.1|9056.1|475
1753761000000|2025-07-29 03:50:00|9065.1|9059.1|9064.1|9058.1|9068.1|9062.1|9064.1|9058.1|777
1753761300000|2025-07-29 03:55:00|9066.1|9060.1|9068.1|9062.1|9070.1|9064.1|9065.1|9059.1|503
1753761600000|2025-07-29 04:00:00|9075.1|9057.1|9076.2|9058.2|9076.2|9058.2|9075.1|9057.1|0
1753761900000|2025-07-29 04:05:00|9076.1|9058.1|9076.2|9058.2|9076.6|9058.6|9076|9058|0
1753762200000|2025-07-29 04:10:00|9076.3|9058.3|9076.7|9058.7|9076.8|9058.8|9076.3|9058.3|0
1753762500000|2025-07-29 04:15:00|9076.9|9058.9|9075.7|9057.7|9077.1|9059.1|9075.5|9057.5|0
1753762800000|2025-07-29 04:20:00|9075.5|9057.5|9075.4|9057.4|9075.7|9057.7|9075.2|9057.2|0
1753763100000|2025-07-29 04:25:00|9075.6|9057.6|9075.8|9057.8|9075.8|9057.8|9075.4|9057.4|0
1753763400000|2025-07-29 04:30:00|9075.9|9057.9|9076.2|9058.2|9076.3|9058.3|9075.9|9057.9|0
1753763700000|2025-07-29 04:35:00|9076.1|9058.1|9075.7|9057.7|9076.2|9058.2|9075.6|9057.6|0
1753764000000|2025-07-29 04:40:00|9075.8|9057.8|9074.7|9056.7|9075.9|9057.9|9074.2|9056.2|0
1753764300000|2025-07-29 04:45:00|9074.9|9056.9|9075.1|9057.1|9075.3|9057.3|9074.8|9056.8|0
1753764600000|2025-07-29 04:50:00|9075.2|9057.2|9075.8|9057.8|9076|9058|9075.1|9057.1|0
1753764900000|2025-07-29 04:55:00|9075.7|9057.7|9075.3|9057.3|9075.7|9057.7|9075.1|9057.1|1
1753765200000|2025-07-29 05:00:00|9075.4|9057.4|9075.1|9069.1|9075.4|9069.1|9060.1|9054.1|2021
1753765500000|2025-07-29 05:05:00|9076.1|9070.1|9066.1|9060.1|9081.1|9075.1|9065.1|9059.1|1057
1753765800000|2025-07-29 05:10:00|9067.1|9061.1|9060.1|9054.1|9070.1|9064.1|9059.1|9053.1|521
1753766100000|2025-07-29 05:15:00|9059.1|9053.1|9059.1|9053.1|9064.1|9058.1|9055.1|9049.1|1330
1753766400000|2025-07-29 05:20:00|9058.1|9052.1|9061.1|9055.1|9065.1|9059.1|9056.1|9050.1|2447
1753766700000|2025-07-29 05:25:00|9062.1|9056.1|9065.1|9059.1|9066.1|9060.1|9057.1|9051.1|846
1753767000000|2025-07-29 05:30:00|9064.1|9058.1|9066.1|9060.1|9070.1|9064.1|9064.1|9058.1|420
1753767300000|2025-07-29 05:35:00|9065.1|9059.1|9059.1|9053.1|9065.1|9059.1|9057.1|9051.1|523
1753767600000|2025-07-29 05:40:00|9058.1|9052.1|9063.1|9057.1|9064.1|9058.1|9056.1|9050.1|562
1753767900000|2025-07-29 05:45:00|9064.1|9058.1|9062.1|9056.1|9065.1|9059.1|9060.1|9054.1|386
1753768200000|2025-07-29 05:50:00|9063.1|9057.1|9062.1|9056.1|9067.1|9061.1|9061.1|9055.1|637
1753768500000|2025-07-29 05:55:00|9061.1|9055.1|9061.1|9055.1|9065.1|9059.1|9060.1|9054.1|466
1753768800000|2025-07-29 06:00:00|9062.1|9056.1|9077.1|9071.1|9077.1|9071.1|9062.1|9056.1|2317
1753769100000|2025-07-29 06:05:00|9076.1|9070.1|9077.1|9071.1|9087.1|9081.1|9076.1|9070.1|563
1753769400000|2025-07-29 06:10:00|9076.1|9070.1|9082.1|9076.1|9084.1|9078.1|9069.1|9063.1|553
1753769700000|2025-07-29 06:15:00|9083.1|9077.1|9084.1|9078.1|9090.1|9084.1|9083.1|9077.1|1204
1753770000000|2025-07-29 06:20:00|9085.1|9079.1|9091.1|9085.1|9093.1|9087.1|9084.1|9078.1|582
1753770300000|2025-07-29 06:25:00|9092.1|9086.1|9092.1|9086.1|9099.1|9093.1|9091.1|9085.1|726
1753770600000|2025-07-29 06:30:00|9093.1|9087.1|9090.1|9084.1|9096.1|9090.1|9088.1|9082.1|936
1753770900000|2025-07-29 06:35:00|9089.1|9083.1|9098.1|9092.1|9098.1|9092.1|9088.1|9082.1|895
1753771200000|2025-07-29 06:40:00|9097.1|9091.1|9102.1|9096.1|9103.1|9097.1|9095.1|9089.1|1085
1753771500000|2025-07-29 06:45:00|9101.1|9095.1|9100.1|9094.1|9102.1|9096.1|9096.1|9090.1|711
1753771800000|2025-07-29 06:50:00|9101.1|9095.1|9107.1|9101.1|9109.1|9103.1|9099.1|9093.1|1047
1753772100000|2025-07-29 06:55:00|9108.1|9102.1|9109.1|9103.1|9109.1|9103.1|9103.1|9097.1|919
1753772400000|2025-07-29 07:00:00|9110.1|9104.1|9116.1|9110.1|9118.1|9112.1|9107.1|9101.1|3531
1753772700000|2025-07-29 07:05:00|9117.1|9111.1|9108.1|9102.1|9126.1|9120.1|9107.1|9101.1|4021
1753773000000|2025-07-29 07:10:00|9107.1|9101.1|9103.1|9097.1|9109.1|9103.1|9103.1|9097.1|1135
1753773300000|2025-07-29 07:15:00|9104.1|9098.1|9119.1|9113.1|9119.1|9113.1|9103.1|9097.1|3395
1753773600000|2025-07-29 07:20:00|9120.1|9114.1|9115.1|9109.1|9120.1|9114.1|9113.1|9107.1|1038
1753773900000|2025-07-29 07:25:00|9116.1|9110.1|9116.1|9110.1|9118.1|9112.1|9111.1|9105.1|889
1753774200000|2025-07-29 07:30:00|9117.1|9111.1|9133.1|9127.1|9133.1|9127.1|9117.1|9111.1|1791
1753774500000|2025-07-29 07:35:00|9132.1|9126.1|9133.1|9127.1|9135.1|9129.1|9128.1|9122.1|1453
1753774800000|2025-07-29 07:40:00|9134.1|9128.1|9141.1|9135.1|9143.1|9137.1|9131.1|9125.1|1040
1753775100000|2025-07-29 07:45:00|9140.1|9134.1|9144.1|9138.1|9147.1|9141.1|9139.1|9133.1|965
1753775400000|2025-07-29 07:50:00|9143.1|9137.1|9146.1|9140.1|9149.1|9143.1|9142.1|9136.1|1118
1753775700000|2025-07-29 07:55:00|9147.1|9141.1|9142.1|9136.1|9147.1|9141.1|9138.1|9132.1|1180
1753776000000|2025-07-29 08:00:00|9140.1|9134.1|9141.1|9135.1|9142.1|9136.1|9135.1|9129.1|994
1753776300000|2025-07-29 08:05:00|9142.1|9136.1|9139.1|9133.1|9149.1|9143.1|9137.1|9131.1|5477
1753776600000|2025-07-29 08:10:00|9138.1|9132.1|9138.1|9132.1|9141.1|9135.1|9133.1|9127.1|32423
1753776900000|2025-07-29 08:15:00|9139.1|9133.1|9148.1|9142.1|9149.1|9143.1|9139.1|9133.1|13123
1753777200000|2025-07-29 08:20:00|9147.1|9141.1|9141.1|9135.1|9149.1|9143.1|9140.1|9134.1|1024
1753777500000|2025-07-29 08:25:00|9139.1|9133.1|9138.1|9132.1|9141.1|9135.1|9131.1|9125.1|1740
1753777800000|2025-07-29 08:30:00|9145.2|9127.2|9144.5|9126.5|9145.3|9127.3|9144.5|9126.5|0
1753778100000|2025-07-29 08:35:00|9144.6|9126.6|9144.2|9126.2|9144.7|9126.7|9143.7|9125.7|0
1753778400000|2025-07-29 08:40:00|9143.9|9125.9|9144.2|9126.2|9144.6|9126.6|9143.8|9125.8|0
1753778700000|2025-07-29 08:45:00|9144|9126|9143.1|9125.1|9144.3|9126.3|9143|9125|0
1753779000000|2025-07-29 08:50:00|9143|9125|9144.5|9126.5|9144.7|9126.7|9142.8|9124.8|0
1753779300000|2025-07-29 08:55:00|9144.4|9126.4|9143.9|9125.9|9144.5|9126.5|9143.5|9125.5|0
1753779600000|2025-07-29 09:00:00|9144|9126|9144.9|9126.9|9145|9127|9143.9|9125.9|0
1753779900000|2025-07-29 09:05:00|9145|9127|9145.1|9127.1|9145.8|9127.8|9144.9|9126.9|0
1753780200000|2025-07-29 09:10:00|9145|9127|9146.1|9128.1|9146.8|9128.8|9145|9127|0
1753780500000|2025-07-29 09:15:00|9136.6|9130.6|9138.6|9132.6|9139.1|9133.1|9133.6|9127.6|137
1753780800000|2025-07-29 09:20:00|9139.1|9133.1|9142.6|9136.6|9142.6|9136.6|9138.6|9132.6|181
1753781100000|2025-07-29 09:25:00|9142.1|9136.1|9145.6|9139.6|9146.6|9140.6|9141.6|9135.6|155
1753781400000|2025-07-29 09:30:00|9146.6|9140.6|9144.6|9138.6|9147.6|9141.6|9143.6|9137.6|172
1753781700000|2025-07-29 09:35:00|9144.1|9138.1|9139.1|9133.1|9144.6|9138.6|9139.1|9133.1|107
1753782000000|2025-07-29 09:40:00|9138.6|9132.6|9140.6|9134.6|9140.6|9134.6|9137.6|9131.6|63
1753782300000|2025-07-29 09:45:00|9141.1|9135.1|9137.6|9131.6|9142.6|9136.6|9137.1|9131.1|199
1753782600000|2025-07-29 09:50:00|9138.6|9132.6|9136.6|9130.6|9139.6|9133.6|9134.6|9128.6|34
1753782900000|2025-07-29 09:55:00|9135.6|9129.6|9134.6|9128.6|9135.6|9129.6|9133.6|9127.6|75
1753783200000|2025-07-29 10:00:00|9133.6|9127.6|9133.6|9127.6|9135.1|9129.1|9131.6|9125.6|69
1753783500000|2025-07-29 10:05:00|9132.6|9126.6|9133.6|9127.6|9135.6|9129.6|9132.6|9126.6|90
1753783800000|2025-07-29 10:10:00|9134.1|9128.1|9136.6|9130.6|9138.6|9132.6|9133.6|9127.6|93
1753784100000|2025-07-29 10:15:00|9136.1|9130.1|9133.6|9127.6|9136.1|9130.1|9131.6|9125.6|411
1753784400000|2025-07-29 10:20:00|9134.1|9128.1|9133.6|9127.6|9134.1|9128.1|9131.1|9125.1|32
1753784700000|2025-07-29 10:25:00|9132.6|9126.6|9137.6|9131.6|9137.6|9131.6|9132.1|9126.1|38
1753785000000|2025-07-29 10:30:00|9137.1|9131.1|9135.1|9129.1|9137.6|9131.6|9134.6|9128.6|94
1753785300000|2025-07-29 10:35:00|9134.6|9128.6|9134.6|9128.6|9135.6|9129.6|9129.6|9123.6|92
1753785600000|2025-07-29 10:40:00|9134.1|9128.1|9133.1|9127.1|9134.6|9128.6|9132.6|9126.6|24
1753785900000|2025-07-29 10:45:00|9133.6|9127.6|9133.6|9127.6|9134.6|9128.6|9132.6|9126.6|38
1753786200000|2025-07-29 10:50:00|9132.6|9126.6|9134.6|9128.6|9137.6|9131.6|9132.6|9126.6|494
1753786500000|2025-07-29 10:55:00|9135.1|9129.1|9133.6|9127.6|9135.6|9129.6|9133.6|9127.6|75
1753786800000|2025-07-29 11:00:00|9134.1|9128.1|9133.6|9127.6|9137.6|9131.6|9132.6|9126.6|34
1753787100000|2025-07-29 11:05:00|9133.1|9127.1|9132.6|9126.6|9133.6|9127.6|9130.6|9124.6|30
1753787400000|2025-07-29 11:10:00|9133.1|9127.1|9135.6|9129.6|9135.6|9129.6|9133.1|9127.1|17
1753787700000|2025-07-29 11:15:00|9136.1|9130.1|9132.6|9126.6|9136.1|9130.1|9132.6|9126.6|32
1753788000000|2025-07-29 11:20:00|9131.6|9125.6|9131.1|9125.1|9132.1|9126.1|9130.6|9124.6|15
1753788300000|2025-07-29 11:25:00|9130.6|9124.6|9132.6|9126.6|9133.6|9127.6|9130.6|9124.6|30
1753788600000|2025-07-29 11:30:00|9133.1|9127.1|9131.6|9125.6|9133.6|9127.6|9131.6|9125.6|47
1753788900000|2025-07-29 11:35:00|9131.1|9125.1|9128.6|9122.6|9132.6|9126.6|9127.6|9121.6|50
1753789200000|2025-07-29 11:40:00|9128.1|9122.1|9131.6|9125.6|9132.6|9126.6|9125.1|9119.1|36
1753789500000|2025-07-29 11:45:00|9131.1|9125.1|9135.6|9129.6|9137.6|9131.6|9130.6|9124.6|68
1753789800000|2025-07-29 11:50:00|9134.6|9128.6|9133.6|9127.6|9135.6|9129.6|9133.6|9127.6|52
1753790100000|2025-07-29 11:55:00|9134.1|9128.1|9134.6|9128.6|9135.6|9129.6|9133.1|9127.1|68
1753790400000|2025-07-29 12:00:00|9134.1|9128.1|9134.6|9128.6|9135.6|9129.6|9132.1|9126.1|73
1753790700000|2025-07-29 12:05:00|9135.1|9129.1|9134.6|9128.6|9135.6|9129.6|9133.6|9127.6|61
1753791000000|2025-07-29 12:10:00|9135.1|9129.1|9133.6|9127.6|9136.6|9130.6|9132.6|9126.6|31
1753791300000|2025-07-29 12:15:00|9134.1|9128.1|9134.6|9128.6|9135.6|9129.6|9133.1|9127.1|72
1753791600000|2025-07-29 12:20:00|9134.1|9128.1|9138.6|9132.6|9139.6|9133.6|9133.6|9127.6|71
1753791900000|2025-07-29 12:25:00|9137.6|9131.6|9137.6|9131.6|9139.1|9133.1|9135.6|9129.6|41
1753792200000|2025-07-29 12:30:00|9136.6|9130.6|9137.6|9131.6|9138.1|9132.1|9134.6|9128.6|37
1753792500000|2025-07-29 12:35:00|9136.6|9130.6|9140.6|9134.6|9141.6|9135.6|9135.6|9129.6|84
1753792800000|2025-07-29 12:40:00|9141.1|9135.1|9146.6|9140.6|9146.6|9140.6|9140.6|9134.6|108
1753793100000|2025-07-29 12:45:00|9145.6|9139.6|9146.6|9140.6|9147.6|9141.6|9144.6|9138.6|73
1753793400000|2025-07-29 12:50:00|9147.1|9141.1|9152.1|9146.1|9152.1|9146.1|9145.6|9139.6|107
1753793700000|2025-07-29 12:55:00|9152.6|9146.6|9151.6|9145.6|9156.1|9150.1|9151.1|9145.1|124
1753794000000|2025-07-29 13:00:00|9151.1|9145.1|9153.6|9147.6|9154.1|9148.1|9148.6|9142.6|73
1753794300000|2025-07-29 13:05:00|9152.6|9146.6|9152.6|9146.6|9154.6|9148.6|9151.6|9145.6|64
1753794600000|2025-07-29 13:10:00|9151.6|9145.6|9149.6|9143.6|9152.1|9146.1|9148.6|9142.6|56
1753794900000|2025-07-29 13:15:00|9149.1|9143.1|9148.6|9142.6|9150.6|9144.6|9147.6|9141.6|76
1753795200000|2025-07-29 13:20:00|9148.1|9142.1|9153.6|9147.6|9154.6|9148.6|9147.6|9141.6|129
1753795500000|2025-07-29 13:25:00|9154.1|9148.1|9149.6|9143.6|9154.1|9148.1|9149.1|9143.1|155
1753795800000|2025-07-29 13:30:00|9148.1|9142.1|9144.1|9138.1|9151.1|9145.1|9139.6|9133.6|403
1753796100000|2025-07-29 13:35:00|9143.6|9137.6|9142.6|9136.6|9145.6|9139.6|9136.6|9130.6|238
1753796400000|2025-07-29 13:40:00|9144.1|9138.1|9142.1|9136.1|9148.1|9142.1|9140.1|9134.1|272
1753796700000|2025-07-29 13:45:00|9143.1|9137.1|9137.1|9131.1|9143.6|9137.6|9134.6|9128.6|285
1753797000000|2025-07-29 13:50:00|9136.6|9130.6|9133.6|9127.6|9139.1|9133.1|9131.1|9125.1|169
1753797300000|2025-07-29 13:55:00|9133.1|9127.1|9115.1|9109.1|9134.6|9128.6|9113.1|9107.1|442
1753797600000|2025-07-29 14:00:00|9115.6|9109.6|9111.1|9105.1|9120.6|9114.6|9103.1|9097.1|475
1753797900000|2025-07-29 14:05:00|9111.6|9105.6|9116.6|9110.6|9118.6|9112.6|9106.6|9100.6|218
1753798200000|2025-07-29 14:10:00|9116.1|9110.1|9115.6|9109.6|9120.6|9114.6|9112.6|9106.6|144
1753798500000|2025-07-29 14:15:00|9116.1|9110.1|9122.1|9116.1|9124.6|9118.6|9116.1|9110.1|482
1753798800000|2025-07-29 14:20:00|9122.6|9116.6|9130.6|9124.6|9133.6|9127.6|9120.1|9114.1|168
1753799100000|2025-07-29 14:25:00|9129.6|9123.6|9125.6|9119.6|9129.6|9123.6|9122.6|9116.6|112
1753799400000|2025-07-29 14:30:00|9125.1|9119.1|9127.1|9121.1|9129.6|9123.6|9121.1|9115.1|119
1753799700000|2025-07-29 14:35:00|9126.6|9120.6|9127.1|9121.1|9129.6|9123.6|9124.6|9118.6|148
1753800000000|2025-07-29 14:40:00|9126.6|9120.6|9119.6|9113.6|9127.1|9121.1|9119.1|9113.1|103
1753800300000|2025-07-29 14:45:00|9119.1|9113.1|9121.1|9115.1|9123.6|9117.6|9118.6|9112.6|143
1753800600000|2025-07-29 14:50:00|9120.6|9114.6|9107.6|9101.6|9121.1|9115.1|9106.6|9100.6|239
1753800900000|2025-07-29 14:55:00|9107.1|9101.1|9111.1|9105.1|9111.1|9105.1|9105.6|9099.6|202
1753801200000|2025-07-29 15:00:00|9109.1|9103.1|9106.1|9100.1|9116.1|9110.1|9105.1|9099.1|224
1753801500000|2025-07-29 15:05:00|9107.1|9101.1|9106.1|9100.1|9111.1|9105.1|9104.1|9098.1|207
1753801800000|2025-07-29 15:10:00|9105.1|9099.1|9108.1|9102.1|9108.1|9102.1|9100.1|9094.1|136
1753802100000|2025-07-29 15:15:00|9109.1|9103.1|9107.1|9101.1|9112.1|9106.1|9104.1|9098.1|138
1753802400000|2025-07-29 15:20:00|9108.1|9102.1|9106.1|9100.1|9110.1|9104.1|9105.1|9099.1|198
1753802700000|2025-07-29 15:25:00|9105.1|9099.1|9099.1|9093.1|9105.1|9099.1|9099.1|9093.1|548
1753803000000|2025-07-29 15:30:00|9100.1|9094.1|9095.1|9089.1|9103.1|9097.1|9095.1|9089.1|148
1753803300000|2025-07-29 15:35:00|9094.1|9088.1|9090.1|9084.1|9097.1|9091.1|9090.1|9084.1|397
1753803600000|2025-07-29 15:40:00|9091.1|9085.1|9089.1|9083.1|9092.1|9086.1|9087.1|9081.1|274
1753803900000|2025-07-29 15:45:00|9090.1|9084.1|9105.1|9099.1|9109.1|9103.1|9090.1|9084.1|417
1753804200000|2025-07-29 15:50:00|9104.1|9098.1|9101.1|9095.1|9120.1|9114.1|9101.1|9095.1|421
1753804500000|2025-07-29 15:55:00|9100.1|9094.1|9101.1|9095.1|9106.1|9100.1|9097.1|9091.1|213
1753804800000|2025-07-29 16:00:00|9102.1|9096.1|9101.1|9095.1|9104.1|9098.1|9098.1|9092.1|208
1753805100000|2025-07-29 16:05:00|9103.1|9097.1|9104.1|9098.1|9109.1|9103.1|9103.1|9097.1|112
1753805400000|2025-07-29 16:10:00|9105.1|9099.1|9100.1|9094.1|9107.1|9101.1|9098.1|9092.1|211
1753805700000|2025-07-29 16:15:00|9099.1|9093.1|9100.1|9094.1|9104.1|9098.1|9097.1|9091.1|90
1753806000000|2025-07-29 16:20:00|9099.1|9093.1|9088.1|9082.1|9099.1|9093.1|9087.1|9081.1|211
1753806300000|2025-07-29 16:25:00|9089.1|9083.1|9085.1|9079.1|9090.1|9084.1|9081.1|9075.1|225
1753806600000|2025-07-29 16:30:00|9086.1|9080.1|9088.1|9082.1|9091.1|9085.1|9086.1|9080.1|321
1753806900000|2025-07-29 16:35:00|9087.1|9081.1|9078.1|9072.1|9088.1|9082.1|9077.1|9071.1|274
1753807200000|2025-07-29 16:40:00|9079.1|9073.1|9080.1|9074.1|9081.1|9075.1|9077.1|9071.1|103
1753807500000|2025-07-29 16:45:00|9081.1|9075.1|9081.1|9075.1|9085.1|9079.1|9080.1|9074.1|124
1753807800000|2025-07-29 16:50:00|9082.1|9076.1|9084.1|9078.1|9085.1|9079.1|9080.1|9074.1|97
1753808100000|2025-07-29 16:55:00|9083.1|9077.1|9084.1|9078.1|9087.1|9081.1|9083.1|9077.1|102
1753808400000|2025-07-29 17:00:00|9083.1|9077.1|9084.1|9078.1|9087.1|9081.1|9081.1|9075.1|200
1753808700000|2025-07-29 17:05:00|9085.1|9079.1|9084.1|9078.1|9086.1|9080.1|9084.1|9078.1|77
1753809000000|2025-07-29 17:10:00|9085.1|9079.1|9094.1|9088.1|9095.1|9089.1|9085.1|9079.1|115
1753809300000|2025-07-29 17:15:00|9093.1|9087.1|9091.1|9085.1|9094.1|9088.1|9090.1|9084.1|109
1753809600000|2025-07-29 17:20:00|9090.1|9084.1|9087.1|9081.1|9091.1|9085.1|9087.1|9081.1|62
1753809900000|2025-07-29 17:25:00|9088.1|9082.1|9086.1|9080.1|9093.1|9087.1|9086.1|9080.1|92
1753810200000|2025-07-29 17:30:00|9087.1|9081.1|9086.1|9080.1|9089.1|9083.1|9084.1|9078.1|85
1753810500000|2025-07-29 17:35:00|9085.1|9079.1|9083.1|9077.1|9086.1|9080.1|9078.1|9072.1|97
1753810800000|2025-07-29 17:40:00|9082.1|9076.1|9078.1|9072.1|9084.1|9078.1|9077.1|9071.1|74
1753811100000|2025-07-29 17:45:00|9079.1|9073.1|9078.1|9072.1|9079.1|9073.1|9075.1|9069.1|75
1753811400000|2025-07-29 17:50:00|9077.1|9071.1|9081.1|9075.1|9081.1|9075.1|9075.1|9069.1|56
1753811700000|2025-07-29 17:55:00|9082.1|9076.1|9080.1|9074.1|9084.1|9078.1|9079.1|9073.1|177
1753812000000|2025-07-29 18:00:00|9081.1|9075.1|9082.1|9076.1|9084.1|9078.1|9081.1|9075.1|63
1753812300000|2025-07-29 18:05:00|9083.1|9077.1|9077.1|9071.1|9084.1|9078.1|9077.1|9071.1|39
1753812600000|2025-07-29 18:10:00|9076.1|9070.1|9078.1|9072.1|9079.1|9073.1|9076.1|9070.1|47
1753812900000|2025-07-29 18:15:00|9079.1|9073.1|9081.1|9075.1|9084.1|9078.1|9078.1|9072.1|59
1753813200000|2025-07-29 18:20:00|9082.1|9076.1|9077.1|9071.1|9082.1|9076.1|9077.1|9071.1|39
1753813500000|2025-07-29 18:25:00|9078.1|9072.1|9079.1|9073.1|9080.1|9074.1|9076.1|9070.1|44
1753813800000|2025-07-29 18:30:00|9080.1|9074.1|9081.1|9075.1|9084.1|9078.1|9079.1|9073.1|44
1753814100000|2025-07-29 18:35:00|9080.1|9074.1|9081.1|9075.1|9083.1|9077.1|9080.1|9074.1|72
1753814400000|2025-07-29 18:40:00|9082.1|9076.1|9079.1|9073.1|9082.1|9076.1|9078.1|9072.1|42
1753814700000|2025-07-29 18:45:00|9080.1|9074.1|9080.1|9074.1|9081.1|9075.1|9080.1|9074.1|34
1753815000000|2025-07-29 18:50:00|9079.1|9073.1|9079.1|9073.1|9080.1|9074.1|9078.1|9072.1|31
1753815300000|2025-07-29 18:55:00|9080.1|9074.1|9080.5|9062.5|9080.5|9074.1|9073.1|9062.5|101
1753815600000|2025-07-29 19:00:00|9080.4|9062.4|9081.2|9063.2|9081.2|9063.2|9080.3|9062.3|0
1753815900000|2025-07-29 19:05:00|9081.3|9063.3|9081.3|9063.3|9081.6|9063.6|9079.9|9061.9|0
1753816200000|2025-07-29 19:10:00|9082|9064|9081.5|9063.5|9082.2|9064.2|9080.9|9062.9|0
1753816500000|2025-07-29 19:15:00|9081.6|9063.6|9079.7|9061.7|9081.6|9063.6|9079.5|9061.5|0
1753816800000|2025-07-29 19:20:00|9079.8|9061.8|9078.7|9060.7|9080.6|9062.6|9078|9060|0
1753817100000|2025-07-29 19:25:00|9078.6|9060.6|9076.8|9058.8|9078.7|9060.7|9076.8|9058.8|0
1753817400000|2025-07-29 19:30:00|9076.9|9058.9|9072.6|9054.6|9076.9|9058.9|9072.5|9054.5|0
1753817700000|2025-07-29 19:35:00|9071.9|9053.9|9069.7|9051.7|9072.6|9054.6|9069.1|9051.1|0
1753818000000|2025-07-29 19:40:00|9069.8|9051.8|9072.5|9054.5|9073.7|9055.7|9069.6|9051.6|0
1753818300000|2025-07-29 19:45:00|9072.6|9054.6|9074.8|9056.8|9075.5|9057.5|9072.6|9054.6|0
1753818600000|2025-07-29 19:50:00|9074.7|9056.7|9079.1|9061.1|9079.2|9061.2|9074.7|9056.7|0
1753818900000|2025-07-29 19:55:00|9078.9|9060.9|9077.1|9059.1|9079.1|9061.1|9074.1|9056.1|0
1753819200000|2025-07-29 20:00:00|9077.3|9059.3|9076.7|9058.7|9078.4|9060.4|9075.6|9057.6|0
1753819500000|2025-07-29 20:05:00|9076.5|9058.5|9075.2|9057.2|9077.1|9059.1|9075.2|9057.2|0
1753819800000|2025-07-29 20:10:00|9075.4|9057.4|9075.4|9057.4|9076.3|9058.3|9074.8|9056.8|0
1753820100000|2025-07-29 20:15:00|9075.6|9057.6|9075.6|9057.6|9075.8|9057.8|9074.8|9056.8|0
1753820400000|2025-07-29 20:20:00|9075.4|9057.4|9074.7|9056.7|9075.6|9057.6|9073.9|9055.9|0
1753820700000|2025-07-29 20:25:00|9074.9|9056.9|9075.2|9057.2|9075.4|9057.4|9074.5|9056.5|0
1753821000000|2025-07-29 20:30:00|9075|9057|9075.2|9057.2|9075.4|9057.4|9074.5|9056.5|0
1753821300000|2025-07-29 20:35:00|9075.4|9057.4|9075|9057|9075.8|9057.8|9074.7|9056.7|0
1753821600000|2025-07-29 20:40:00|9074.8|9056.8|9074.3|9056.3|9075.2|9057.2|9074.3|9056.3|0
1753821900000|2025-07-29 20:45:00|9074.5|9056.5|9075|9057|9075|9057|9073.9|9055.9|0
1753822200000|2025-07-29 20:50:00|9074.8|9056.8|9074.3|9056.3|9075.2|9057.2|9074.3|9056.3|0
1753822500000|2025-07-29 20:55:00|9074.5|9056.5|9075.5|9057.5|9075.5|9057.5|9074.3|9056.3|0
1753822800000|2025-07-29 21:00:00|9075.3|9057.3|9072.7|9054.7|9075.3|9057.3|9072.7|9054.7|0
1753823100000|2025-07-29 21:05:00|9072.8|9054.8|9073|9055|9073.1|9055.1|9072.8|9054.8|0
1753823400000|2025-07-29 21:10:00|9072.9|9054.9|9073|9055|9073|9055|9072.8|9054.8|0
1753824000000|2025-07-29 21:20:00|9072.8|9054.8|9073|9055|9073|9055|9072.7|9054.7|0
1753824300000|2025-07-29 21:25:00|9072.9|9054.9|9073.1|9055.1|9073.3|9055.3|9072.8|9054.8|0
1753824600000|2025-07-29 21:30:00|9073.3|9055.3|9073.1|9055.1|9073.3|9055.3|9073.1|9055.1|0
1753824900000|2025-07-29 21:35:00|9073|9055|9073|9055|9073|9055|9073|9055|0
1753825200000|2025-07-29 21:40:00|9072.8|9054.8|9073|9055|9073|9055|9072.7|9054.7|0
1753825500000|2025-07-29 21:45:00|9073.2|9055.2|9074.1|9056.1|9074.1|9056.1|9073|9055|0
1753825800000|2025-07-29 21:50:00|9073.9|9055.9|9073.6|9055.6|9073.9|9055.9|9073.6|9055.6|0
1753826100000|2025-07-29 21:55:00|9073.5|9055.5|9073.7|9055.7|9073.7|9055.7|9073.3|9055.3|0
1753826400000|2025-07-29 22:00:00|9073.9|9055.9|9076.6|9058.6|9076.6|9058.6|9073.1|9055.1|0
1753826700000|2025-07-29 22:05:00|9076.5|9058.5|9075.1|9057.1|9076.8|9058.8|9074.7|9056.7|0
1753827000000|2025-07-29 22:10:00|9075|9057|9074.8|9056.8|9075.5|9057.5|9074.5|9056.5|0
1753827300000|2025-07-29 22:15:00|9074.7|9056.7|9075.3|9057.3|9076|9058|9074.7|9056.7|0
1753827600000|2025-07-29 22:20:00|9075.5|9057.5|9075.1|9057.1|9075.5|9057.5|9074.7|9056.7|0
1753827900000|2025-07-29 22:25:00|9075.2|9057.2|9074.9|9056.9|9075.3|9057.3|9074.3|9056.3|0
1753828200000|2025-07-29 22:30:00|9075.1|9057.1|9074.9|9056.9|9075.5|9057.5|9074.7|9056.7|0
1753828500000|2025-07-29 22:35:00|9074.8|9056.8|9074.9|9056.9|9075.2|9057.2|9074.5|9056.5|0
1753828800000|2025-07-29 22:40:00|9075.1|9057.1|9075.4|9057.4|9075.8|9057.8|9074.9|9056.9|0
1753829100000|2025-07-29 22:45:00|9075.5|9057.5|9076.2|9058.2|9076.3|9058.3|9075.4|9057.4|0
1753829400000|2025-07-29 22:50:00|9076.4|9058.4|9076.6|9058.6|9076.8|9058.8|9076.2|9058.2|0
1753829700000|2025-07-29 22:55:00|9076.7|9058.7|9076.6|9058.6|9077.3|9059.3|9076.4|9058.4|0
1753830000000|2025-07-29 23:00:00|9076.7|9058.7|9075.8|9057.8|9076.8|9058.8|9075.8|9057.8|0
1753830300000|2025-07-29 23:05:00|9075.9|9057.9|9077|9059|9077|9059|9075.9|9057.9|0
1753830600000|2025-07-29 23:10:00|9076.9|9058.9|9076.4|9058.4|9077|9059|9075.7|9057.7|0
1753830900000|2025-07-29 23:15:00|9076.3|9058.3|9076.8|9058.8|9076.9|9058.9|9076.2|9058.2|0
1753831200000|2025-07-29 23:20:00|9077|9059|9076.9|9058.9|9077|9059|9076.5|9058.5|0
1753831500000|2025-07-29 23:25:00|9076.8|9058.8|9076.9|9058.9|9077.2|9059.2|9076.7|9058.7|0
1753831800000|2025-07-29 23:30:00|9077|9059|9078.4|9060.4|9078.6|9060.6|9077|9059|0
1753832100000|2025-07-29 23:35:00|9078.5|9060.5|9078.6|9060.6|9079.2|9061.2|9078.4|9060.4|0
1753832400000|2025-07-29 23:40:00|9078.5|9060.5|9078|9060|9078.5|9060.5|9078|9060|0
1753832700000|2025-07-29 23:45:00|9078.1|9060.1|9076.9|9058.9|9078.1|9060.1|9076.5|9058.5|0
1753833000000|2025-07-29 23:50:00|9076.8|9058.8|9076.3|9058.3|9077.1|9059.1|9076.1|9058.1|0
1753833300000|2025-07-29 23:55:00|9076.2|9058.2|9077.6|9059.6|9077.8|9059.8|9076.1|9058.1|0
1753833600000|2025-07-30 00:00:00|9077.5|9059.5|9077.3|9059.3|9078.2|9060.2|9077.1|9059.1|0
1753833900000|2025-07-30 00:05:00|9077.2|9059.2|9078|9060|9078.2|9060.2|9077.2|9059.2|0
1753834200000|2025-07-30 00:10:00|9078.1|9060.1|9080.4|9062.4|9080.6|9062.6|9078|9060|0
1753834500000|2025-07-30 00:15:00|9080.2|9062.2|9080.1|9062.1|9080.3|9062.3|9079.2|9061.2|0
1753834800000|2025-07-30 00:20:00|9080|9062|9079.5|9061.5|9080.6|9062.6|9079.4|9061.4|0
1753835100000|2025-07-30 00:25:00|9079.4|9061.4|9079.9|9061.9|9080.3|9062.3|9079.2|9061.2|0
1753835400000|2025-07-30 00:30:00|9079.8|9061.8|9080.4|9062.4|9080.4|9062.4|9079.7|9061.7|0
1753835700000|2025-07-30 00:35:00|9080.5|9062.5|9081.1|9063.1|9081.5|9063.5|9080.2|9062.2|0
1753836000000|2025-07-30 00:40:00|9080.9|9062.9|9080.3|9062.3|9080.9|9062.9|9079.9|9061.9|0
1753836300000|2025-07-30 00:45:00|9080.4|9062.4|9080.9|9062.9|9080.9|9062.9|9080.4|9062.4|0
1753836600000|2025-07-30 00:50:00|9081.1|9063.1|9086.4|9068.4|9086.6|9068.6|9080.9|9062.9|0
1753836900000|2025-07-30 00:55:00|9086.3|9068.3|9085.9|9067.9|9086.8|9068.8|9085.9|9067.9|0
1753837200000|2025-07-30 01:00:00|9085.8|9067.8|9086.1|9068.1|9086.6|9068.6|9085.8|9067.8|0
1753837500000|2025-07-30 01:05:00|9086|9068|9085.7|9067.7|9086.4|9068.4|9085.6|9067.6|0
1753837800000|2025-07-30 01:10:00|9085.6|9067.6|9075.8|9057.8|9085.8|9067.8|9075.8|9057.8|0
1753838100000|2025-07-30 01:15:00|9075.4|9057.4|9057.9|9051.9|9081.9|9075.9|9042.9|9036.9|1763
1753838400000|2025-07-30 01:20:00|9058.9|9052.9|9046.9|9040.9|9058.9|9052.9|9044.9|9038.9|2259
1753838700000|2025-07-30 01:25:00|9045.9|9039.9|9034.9|9028.9|9050.9|9044.9|9029.9|9023.9|973
1753839000000|2025-07-30 01:30:00|9036.9|9030.9|9042.9|9036.9|9049.9|9043.9|9011.9|9005.9|5222
1753839300000|2025-07-30 01:35:00|9043.9|9037.9|9078.9|9072.9|9088.9|9082.9|9043.9|9037.9|4219
1753839600000|2025-07-30 01:40:00|9080.9|9074.9|9079.9|9073.9|9093.9|9087.9|9067.9|9061.9|3084
1753839900000|2025-07-30 01:45:00|9078.9|9072.9|9096.9|9090.9|9101.9|9095.9|9075.9|9069.9|2299
1753840200000|2025-07-30 01:50:00|9095.9|9089.9|9088.9|9082.9|9105.9|9099.9|9085.9|9079.9|1822
1753840500000|2025-07-30 01:55:00|9090.9|9084.9|9083.9|9077.9|9096.9|9090.9|9080.9|9074.9|1662
1753840800000|2025-07-30 02:00:00|9085.9|9079.9|9096.9|9090.9|9104.9|9098.9|9077.9|9071.9|1602
1753841100000|2025-07-30 02:05:00|9095.9|9089.9|9108.9|9102.9|9113.9|9107.9|9095.9|9089.9|1597
1753841400000|2025-07-30 02:10:00|9109.9|9103.9|9097.9|9091.9|9117.9|9111.9|9095.9|9089.9|1406
1753841700000|2025-07-30 02:15:00|9096.9|9090.9|9105.9|9099.9|9113.9|9107.9|9092.9|9086.9|1142
1753842000000|2025-07-30 02:20:00|9104.9|9098.9|9089.9|9083.9|9109.9|9103.9|9089.9|9083.9|1073
1753842300000|2025-07-30 02:25:00|9090.9|9084.9|9091.9|9085.9|9098.9|9092.9|9083.9|9077.9|1432
1753842600000|2025-07-30 02:30:00|9090.9|9084.9|9101.9|9095.9|9110.9|9104.9|9088.9|9082.9|1124
1753842900000|2025-07-30 02:35:00|9102.9|9096.9|9113.9|9107.9|9118.9|9112.9|9099.9|9093.9|1028
1753843200000|2025-07-30 02:40:00|9112.9|9106.9|9121.9|9115.9|9130.9|9124.9|9109.9|9103.9|1173
1753843500000|2025-07-30 02:45:00|9122.9|9116.9|9132.9|9126.9|9143.9|9137.9|9121.9|9115.9|1194
1753843800000|2025-07-30 02:50:00|9131.9|9125.9|9131.9|9125.9|9138.9|9132.9|9128.9|9122.9|861
1753844100000|2025-07-30 02:55:00|9129.9|9123.9|9121.9|9115.9|9136.9|9130.9|9117.9|9111.9|685
1753844400000|2025-07-30 03:00:00|9122.9|9116.9|9130.9|9124.9|9141.9|9135.9|9120.9|9114.9|820
1753844700000|2025-07-30 03:05:00|9129.9|9123.9|9132.9|9126.9|9142.9|9136.9|9129.9|9123.9|657
1753845000000|2025-07-30 03:10:00|9131.9|9125.9|9134.9|9128.9|9142.9|9136.9|9131.9|9125.9|695
1753845300000|2025-07-30 03:15:00|9133.9|9127.9|9110.9|9104.9|9137.9|9131.9|9107.9|9101.9|1238
1753845600000|2025-07-30 03:20:00|9109.9|9103.9|9119.9|9113.9|9126.9|9120.9|9109.9|9103.9|1078
1753845900000|2025-07-30 03:25:00|9120.9|9114.9|9124.9|9118.9|9127.9|9121.9|9119.9|9113.9|576
1753846200000|2025-07-30 03:30:00|9125.9|9119.9|9126.9|9120.9|9133.9|9127.9|9125.9|9119.9|509
1753846500000|2025-07-30 03:35:00|9127.9|9121.9|9120.9|9114.9|9129.9|9123.9|9120.9|9114.9|577
1753846800000|2025-07-30 03:40:00|9122.9|9116.9|9117.9|9111.9|9124.9|9118.9|9117.9|9111.9|412
1753847100000|2025-07-30 03:45:00|9116.9|9110.9|9116.9|9110.9|9119.9|9113.9|9112.9|9106.9|691
1753847400000|2025-07-30 03:50:00|9115.9|9109.9|9110.9|9104.9|9122.9|9116.9|9110.9|9104.9|909
1753847700000|2025-07-30 03:55:00|9109.9|9103.9|9115.9|9109.9|9117.9|9111.9|9107.9|9101.9|586
1753848000000|2025-07-30 04:00:00|9122.1|9104.1|9122.6|9104.6|9122.6|9104.6|9122.1|9104.1|0
1753848300000|2025-07-30 04:05:00|9122.4|9104.4|9122.8|9104.8|9122.9|9104.9|9122.4|9104.4|0
1753848600000|2025-07-30 04:10:00|9122.6|9104.6|9123.3|9105.3|9123.3|9105.3|9122.6|9104.6|0
1753848900000|2025-07-30 04:15:00|9123.4|9105.4|9122.9|9104.9|9124.2|9106.2|9122.9|9104.9|0
1753849200000|2025-07-30 04:20:00|9123.1|9105.1|9123.7|9105.7|9123.7|9105.7|9122.9|9104.9|0
1753849500000|2025-07-30 04:25:00|9123.8|9105.8|9124|9106|9124.2|9106.2|9123.8|9105.8|0
1753849800000|2025-07-30 04:30:00|9124.1|9106.1|9123.2|9105.2|9124.2|9106.2|9123.2|9105.2|0
1753850100000|2025-07-30 04:35:00|9123.4|9105.4|9123.5|9105.5|9123.6|9105.6|9123.2|9105.2|0
1753850400000|2025-07-30 04:40:00|9123.4|9105.4|9123.5|9105.5|9123.7|9105.7|9123.3|9105.3|0
1753850700000|2025-07-30 04:45:00|9123.3|9105.3|9123.7|9105.7|9123.9|9105.9|9123.2|9105.2|0
1753851000000|2025-07-30 04:50:00|9123.6|9105.6|9123.7|9105.7|9123.8|9105.8|9123.6|9105.6|0
1753851300000|2025-07-30 04:55:00|9123.6|9105.6|9123.8|9105.8|9124.1|9106.1|9123.6|9105.6|4
1753851600000|2025-07-30 05:00:00|9110.9|9104.9|9123.9|9117.9|9139.9|9133.9|9108.9|9102.9|2240
1753851900000|2025-07-30 05:05:00|9124.9|9118.9|9101.9|9095.9|9124.9|9118.9|9099.9|9093.9|1598
1753852200000|2025-07-30 05:10:00|9102.9|9096.9|9101.9|9095.9|9110.9|9104.9|9097.9|9091.9|1207
1753852500000|2025-07-30 05:15:00|9100.9|9094.9|9094.9|9088.9|9101.9|9095.9|9091.9|9085.9|918
1753852800000|2025-07-30 05:20:00|9093.9|9087.9|9101.9|9095.9|9104.9|9098.9|9092.9|9086.9|983
1753853100000|2025-07-30 05:25:00|9102.9|9096.9|9109.9|9103.9|9115.9|9109.9|9102.9|9096.9|1008
1753853400000|2025-07-30 05:30:00|9108.9|9102.9|9115.9|9109.9|9123.9|9117.9|9108.9|9102.9|982
1753853700000|2025-07-30 05:35:00|9114.9|9108.9|9104.9|9098.9|9121.9|9115.9|9104.9|9098.9|946
1753854000000|2025-07-30 05:40:00|9103.9|9097.9|9085.9|9079.9|9108.9|9102.9|9084.9|9078.9|1030
1753854300000|2025-07-30 05:45:00|9086.9|9080.9|9062.9|9056.9|9086.9|9080.9|9060.9|9054.9|1402
1753854600000|2025-07-30 05:50:00|9061.9|9055.9|9044.9|9038.9|9065.9|9059.9|9037.9|9031.9|2455
1753854900000|2025-07-30 05:55:00|9042.9|9036.9|9030.9|9024.9|9043.9|9037.9|9019.9|9013.9|3043
1753855200000|2025-07-30 06:00:00|9029.9|9023.9|8996.9|8990.9|9029.9|9023.9|8996.9|8990.9|3847
1753855500000|2025-07-30 06:05:00|8997.9|8991.9|9020.9|9014.9|9029.9|9023.9|8994.9|8988.9|2995
1753855800000|2025-07-30 06:10:00|9019.9|9013.9|9036.9|9030.9|9042.9|9036.9|9016.9|9010.9|1497
1753856100000|2025-07-30 06:15:00|9037.9|9031.9|9050.9|9044.9|9060.9|9054.9|9037.9|9031.9|1386
1753856400000|2025-07-30 06:20:00|9051.9|9045.9|9051.9|9045.9|9062.9|9056.9|9050.9|9044.9|1287
1753856700000|2025-07-30 06:25:00|9053.9|9047.9|9053.9|9047.9|9061.9|9055.9|9046.9|9040.9|1485
1753857000000|2025-07-30 06:30:00|9054.9|9048.9|9056.9|9050.9|9067.9|9061.9|9052.9|9046.9|1104
1753857300000|2025-07-30 06:35:00|9057.9|9051.9|9051.9|9045.9|9062.9|9056.9|9049.9|9043.9|1010
1753857600000|2025-07-30 06:40:00|9050.9|9044.9|9042.9|9036.9|9052.9|9046.9|9040.9|9034.9|2160
1753857900000|2025-07-30 06:45:00|9043.9|9037.9|9039.9|9033.9|9050.9|9044.9|9038.9|9032.9|831
1753858200000|2025-07-30 06:50:00|9040.9|9034.9|9031.9|9025.9|9042.9|9036.9|9029.9|9023.9|936
1753858500000|2025-07-30 06:55:00|9032.9|9026.9|9036.9|9030.9|9040.9|9034.9|9031.9|9025.9|1016
1753858800000|2025-07-30 07:00:00|9037.9|9031.9|9043.9|9037.9|9045.9|9039.9|9033.9|9027.9|1108
1753859100000|2025-07-30 07:05:00|9044.9|9038.9|9057.9|9051.9|9060.9|9054.9|9043.9|9037.9|1021
1753859400000|2025-07-30 07:10:00|9058.9|9052.9|9057.9|9051.9|9065.9|9059.9|9057.9|9051.9|1000
1753859700000|2025-07-30 07:15:00|9058.9|9052.9|9057.9|9051.9|9067.9|9061.9|9055.9|9049.9|958
1753860000000|2025-07-30 07:20:00|9058.9|9052.9|9057.9|9051.9|9066.9|9060.9|9054.9|9048.9|835
1753860300000|2025-07-30 07:25:00|9058.9|9052.9|9050.9|9044.9|9059.9|9053.9|9048.9|9042.9|793
1753860600000|2025-07-30 07:30:00|9051.9|9045.9|9052.9|9046.9|9058.9|9052.9|9050.9|9044.9|1116
1753860900000|2025-07-30 07:35:00|9053.9|9047.9|9045.9|9039.9|9054.9|9048.9|9041.9|9035.9|900
1753861200000|2025-07-30 07:40:00|9046.9|9040.9|9036.9|9030.9|9053.9|9047.9|9033.9|9027.9|1125
1753861500000|2025-07-30 07:45:00|9037.9|9031.9|9038.9|9032.9|9045.9|9039.9|9035.9|9029.9|1404
1753861800000|2025-07-30 07:50:00|9039.9|9033.9|9032.9|9026.9|9042.9|9036.9|9029.9|9023.9|1927
1753862100000|2025-07-30 07:55:00|9033.9|9027.9|9026.9|9020.9|9036.9|9030.9|9025.9|9019.9|1777
1753862400000|2025-07-30 08:00:00|9027.9|9021.9|9034.9|9028.9|9043.9|9037.9|9027.9|9021.9|1611
1753862700000|2025-07-30 08:05:00|9033.9|9027.9|9025.9|9019.9|9038.9|9032.9|9024.9|9018.9|1989
1753863000000|2025-07-30 08:10:00|9026.9|9020.9|9033.9|9027.9|9038.9|9032.9|9024.9|9018.9|3667
1753863300000|2025-07-30 08:15:00|9034.9|9028.9|9033.9|9027.9|9039.9|9033.9|9030.9|9024.9|2726
1753863600000|2025-07-30 08:20:00|9032.9|9026.9|9033.9|9027.9|9034.9|9028.9|9030.9|9024.9|525
1753863900000|2025-07-30 08:25:00|9032.9|9026.9|9033.9|9027.9|9037.9|9031.9|9028.9|9022.9|939
1753864200000|2025-07-30 08:30:00|9040.8|9022.8|9040.6|9022.6|9042.5|9024.5|9038|9020|86
1753864500000|2025-07-30 08:35:00|9040.4|9022.4|9041.2|9023.2|9042.3|9024.3|9040.2|9022.2|0
1753864800000|2025-07-30 08:40:00|9041.1|9023.1|9042.9|9024.9|9043.4|9025.4|9041.1|9023.1|0
1753865100000|2025-07-30 08:45:00|9042.7|9024.7|9042.9|9024.9|9043.1|9025.1|9042.2|9024.2|0
1753865400000|2025-07-30 08:50:00|9043|9025|9043.4|9025.4|9043.5|9025.5|9042|9024|0
1753865700000|2025-07-30 08:55:00|9043.5|9025.5|9042.9|9024.9|9043.5|9025.5|9042|9024|0
1753866000000|2025-07-30 09:00:00|9042.7|9024.7|9043.3|9025.3|9043.9|9025.9|9042.2|9024.2|0
1753866300000|2025-07-30 09:05:00|9043.4|9025.4|9044.7|9026.7|9044.9|9026.9|9043.3|9025.3|0
1753866600000|2025-07-30 09:10:00|9044.6|9026.6|9044.5|9026.5|9044.7|9026.7|9044|9026|0
1753866900000|2025-07-30 09:15:00|9037.4|9031.4|9040.9|9034.9|9047.9|9041.9|9035.4|9029.4|529
1753867200000|2025-07-30 09:20:00|9041.4|9035.4|9039.4|9033.4|9045.4|9039.4|9034.4|9028.4|348
1753867500000|2025-07-30 09:25:00|9038.9|9032.9|9041.4|9035.4|9045.4|9039.4|9037.4|9031.4|324
1753867800000|2025-07-30 09:30:00|9041.9|9035.9|9036.4|9030.4|9043.4|9037.4|9035.4|9029.4|237
1753868100000|2025-07-30 09:35:00|9036.9|9030.9|9033.4|9027.4|9037.4|9031.4|9031.4|9025.4|234
1753868400000|2025-07-30 09:40:00|9033.9|9027.9|9034.9|9028.9|9038.9|9032.9|9033.4|9027.4|420
1753868700000|2025-07-30 09:45:00|9035.4|9029.4|9038.9|9032.9|9039.4|9033.4|9033.9|9027.9|162
1753869000000|2025-07-30 09:50:00|9038.4|9032.4|9039.9|9033.9|9040.4|9034.4|9034.9|9028.9|157
1753869300000|2025-07-30 09:55:00|9039.4|9033.4|9039.4|9033.4|9042.4|9036.4|9037.4|9031.4|222
1753869600000|2025-07-30 10:00:00|9040.4|9034.4|9038.4|9032.4|9041.4|9035.4|9037.4|9031.4|69
1753869900000|2025-07-30 10:05:00|9037.9|9031.9|9037.9|9031.9|9038.9|9032.9|9035.4|9029.4|82
1753870200000|2025-07-30 10:10:00|9037.4|9031.4|9039.4|9033.4|9039.4|9033.4|9034.9|9028.9|56
1753870500000|2025-07-30 10:15:00|9040.4|9034.4|9036.9|9030.9|9041.4|9035.4|9036.9|9030.9|37
1753870800000|2025-07-30 10:20:00|9037.4|9031.4|9035.9|9029.9|9039.4|9033.4|9035.4|9029.4|23
1753871100000|2025-07-30 10:25:00|9035.4|9029.4|9034.4|9028.4|9035.4|9029.4|9033.4|9027.4|38
1753871400000|2025-07-30 10:30:00|9033.9|9027.9|9037.4|9031.4|9038.4|9032.4|9033.4|9027.4|127
1753871700000|2025-07-30 10:35:00|9036.9|9030.9|9034.9|9028.9|9037.9|9031.9|9031.4|9025.4|117
1753872000000|2025-07-30 10:40:00|9035.4|9029.4|9039.4|9033.4|9039.4|9033.4|9034.9|9028.9|36
1753872300000|2025-07-30 10:45:00|9038.9|9032.9|9037.9|9031.9|9040.4|9034.4|9037.4|9031.4|24
1753872600000|2025-07-30 10:50:00|9037.4|9031.4|9039.9|9033.9|9040.4|9034.4|9036.4|9030.4|21
1753872900000|2025-07-30 10:55:00|9039.4|9033.4|9040.9|9034.9|9041.9|9035.9|9037.4|9031.4|85
1753873200000|2025-07-30 11:00:00|9039.4|9033.4|9038.4|9032.4|9040.4|9034.4|9037.4|9031.4|34
1753873500000|2025-07-30 11:05:00|9039.4|9033.4|9036.9|9030.9|9039.4|9033.4|9035.9|9029.9|44
1753873800000|2025-07-30 11:10:00|9037.4|9031.4|9038.4|9032.4|9041.4|9035.4|9036.9|9030.9|50
1753874100000|2025-07-30 11:15:00|9038.9|9032.9|9040.9|9034.9|9041.4|9035.4|9038.4|9032.4|32
1753874400000|2025-07-30 11:20:00|9041.4|9035.4|9041.4|9035.4|9042.4|9036.4|9040.4|9034.4|28
1753874700000|2025-07-30 11:25:00|9041.9|9035.9|9040.4|9034.4|9042.4|9036.4|9040.4|9034.4|27
1753875000000|2025-07-30 11:30:00|9039.9|9033.9|9037.4|9031.4|9041.4|9035.4|9036.9|9030.9|61
1753875300000|2025-07-30 11:35:00|9037.9|9031.9|9031.4|9025.4|9039.4|9033.4|9031.4|9025.4|178
1753875600000|2025-07-30 11:40:00|9030.4|9024.4|9029.4|9023.4|9032.4|9026.4|9028.4|9022.4|451
1753875900000|2025-07-30 11:45:00|9029.9|9023.9|9032.9|9026.9|9032.9|9026.9|9029.4|9023.4|84
1753876200000|2025-07-30 11:50:00|9033.4|9027.4|9032.4|9026.4|9034.4|9028.4|9032.4|9026.4|74
1753876500000|2025-07-30 11:55:00|9031.4|9025.4|9033.9|9027.9|9034.4|9028.4|9031.4|9025.4|137
1753876800000|2025-07-30 12:00:00|9034.4|9028.4|9030.4|9024.4|9035.4|9029.4|9029.9|9023.9|92
1753877100000|2025-07-30 12:05:00|9031.4|9025.4|9024.4|9018.4|9033.4|9027.4|9024.4|9018.4|164
1753877400000|2025-07-30 12:10:00|9023.4|9017.4|9016.9|9010.9|9023.9|9017.9|9013.9|9007.9|370
1753877700000|2025-07-30 12:15:00|9016.4|9010.4|9009.4|9003.4|9016.4|9010.4|9004.4|8998.4|422
1753878000000|2025-07-30 12:20:00|9008.9|9002.9|9011.4|9005.4|9011.9|9005.9|9007.4|9001.4|292
1753878300000|2025-07-30 12:25:00|9011.9|9005.9|9009.9|9003.9|9013.4|9007.4|9009.4|9003.4|169
1753878600000|2025-07-30 12:30:00|9010.4|9004.4|9001.4|8995.4|9015.4|9009.4|8994.4|8988.4|309
1753878900000|2025-07-30 12:35:00|9000.9|8994.9|9005.9|8999.9|9006.4|9000.4|8995.9|8989.9|136
1753879200000|2025-07-30 12:40:00|9006.4|9000.4|9004.4|8998.4|9006.9|9000.9|9000.4|8994.4|45
1753879500000|2025-07-30 12:45:00|9003.9|8997.9|9002.4|8996.4|9004.9|8998.9|9001.4|8995.4|22
1753879800000|2025-07-30 12:50:00|9001.9|8995.9|9000.9|8994.9|9005.4|8999.4|8999.4|8993.4|34
1753880100000|2025-07-30 12:55:00|9000.4|8994.4|8999.9|8993.9|9003.4|8997.4|8995.9|8989.9|31
1753880400000|2025-07-30 13:00:00|8999.4|8993.4|8991.4|8985.4|9001.9|8995.9|8989.4|8983.4|169
1753880700000|2025-07-30 13:05:00|8991.9|8985.9|8989.9|8983.9|8995.9|8989.9|8989.4|8983.4|124
1753881000000|2025-07-30 13:10:00|8989.4|8983.4|8987.9|8981.9|8990.4|8984.4|8985.9|8979.9|81
1753881300000|2025-07-30 13:15:00|8987.4|8981.4|8997.9|8991.9|8998.4|8992.4|8987.4|8981.4|235
1753881600000|2025-07-30 13:20:00|8998.4|8992.4|8991.9|8985.9|8998.4|8992.4|8991.4|8985.4|72
1753881900000|2025-07-30 13:25:00|8991.4|8985.4|8991.9|8985.9|8996.4|8990.4|8990.9|8984.9|92
1753882200000|2025-07-30 13:30:00|8991.4|8985.4|9010.4|9004.4|9013.4|9007.4|8979.4|8973.4|831
1753882500000|2025-07-30 13:35:00|9011.4|9005.4|9017.4|9011.4|9020.4|9014.4|9009.4|9003.4|490
1753882800000|2025-07-30 13:40:00|9016.9|9010.9|9010.4|9004.4|9016.9|9010.9|9007.4|9001.4|514
1753883100000|2025-07-30 13:45:00|9009.4|9003.4|9001.4|8995.4|9013.4|9007.4|8996.9|8990.9|541
1753883400000|2025-07-30 13:50:00|9001.9|8995.9|9000.4|8994.4|9002.4|8996.4|8992.4|8986.4|441
1753883700000|2025-07-30 13:55:00|8999.9|8993.9|9003.4|8997.4|9005.4|8999.4|8997.4|8991.4|311
1753884000000|2025-07-30 14:00:00|9003.9|8997.9|9005.4|8999.4|9015.4|9009.4|9003.4|8997.4|754
1753884300000|2025-07-30 14:05:00|9004.4|8998.4|9006.4|9000.4|9010.9|9004.9|9003.9|8997.9|187
1753884600000|2025-07-30 14:10:00|9005.9|8999.9|9005.4|8999.4|9009.9|9003.9|9004.4|8998.4|171
1753884900000|2025-07-30 14:15:00|9004.4|8998.4|9003.4|8997.4|9008.4|9002.4|9000.9|8994.9|273
1753885200000|2025-07-30 14:20:00|9002.9|8996.9|8991.4|8985.4|9004.4|8998.4|8991.4|8985.4|444
1753885500000|2025-07-30 14:25:00|8990.4|8984.4|8986.9|8980.9|8990.4|8984.4|8983.4|8977.4|428
1753885800000|2025-07-30 14:30:00|8987.4|8981.4|8986.9|8980.9|8994.4|8988.4|8983.9|8977.9|238
1753886100000|2025-07-30 14:35:00|8987.4|8981.4|8988.4|8982.4|8993.4|8987.4|8987.4|8981.4|298
1753886400000|2025-07-30 14:40:00|8987.9|8981.9|8990.4|8984.4|8992.4|8986.4|8987.4|8981.4|159
1753886700000|2025-07-30 14:45:00|8990.9|8984.9|8990.4|8984.4|8998.9|8992.9|8988.4|8982.4|237
1753887000000|2025-07-30 14:50:00|8989.4|8983.4|8988.4|8982.4|8990.4|8984.4|8984.9|8978.9|219
1753887300000|2025-07-30 14:55:00|8987.4|8981.4|8983.9|8977.9|8989.4|8983.4|8978.4|8972.4|528
1753887600000|2025-07-30 15:00:00|8984.9|8978.9|8984.9|8978.9|8989.9|8983.9|8984.9|8978.9|191
1753887900000|2025-07-30 15:05:00|8985.9|8979.9|8982.9|8976.9|8985.9|8979.9|8982.9|8976.9|205
1753888200000|2025-07-30 15:10:00|8983.9|8977.9|8982.9|8976.9|8986.9|8980.9|8978.9|8972.9|581
1753888500000|2025-07-30 15:15:00|8981.9|8975.9|8979.9|8973.9|8981.9|8975.9|8975.9|8969.9|429
1753888800000|2025-07-30 15:20:00|8978.9|8972.9|8983.9|8977.9|8983.9|8977.9|8976.9|8970.9|120
1753889100000|2025-07-30 15:25:00|8982.9|8976.9|8977.9|8971.9|8982.9|8976.9|8975.9|8969.9|245
1753889400000|2025-07-30 15:30:00|8978.9|8972.9|8975.9|8969.9|8980.9|8974.9|8974.9|8968.9|72
1753889700000|2025-07-30 15:35:00|8976.9|8970.9|8976.9|8970.9|8977.9|8971.9|8972.9|8966.9|68
1753890000000|2025-07-30 15:40:00|8978.9|8972.9|8981.9|8975.9|8981.9|8975.9|8978.9|8972.9|62
1753890300000|2025-07-30 15:45:00|8979.9|8973.9|8978.9|8972.9|8980.9|8974.9|8977.9|8971.9|86
1753890600000|2025-07-30 15:50:00|8977.9|8971.9|8978.9|8972.9|8978.9|8972.9|8976.9|8970.9|44
1753890900000|2025-07-30 15:55:00|8979.9|8973.9|8981.9|8975.9|8981.9|8975.9|8977.9|8971.9|52
1753891200000|2025-07-30 16:00:00|8982.9|8976.9|8983.9|8977.9|8983.9|8977.9|8980.9|8974.9|34
1753891500000|2025-07-30 16:05:00|8984.9|8978.9|8981.9|8975.9|8984.9|8978.9|8981.9|8975.9|36
1753891800000|2025-07-30 16:10:00|8980.9|8974.9|8981.9|8975.9|8981.9|8975.9|8977.9|8971.9|54
1753892100000|2025-07-30 16:15:00|8980.9|8974.9|8985.9|8979.9|8985.9|8979.9|8980.9|8974.9|79
1753892400000|2025-07-30 16:20:00|8986.9|8980.9|8986.9|8980.9|8986.9|8980.9|8984.9|8978.9|17
1753892700000|2025-07-30 16:25:00|8987.9|8981.9|8987.9|8981.9|8989.9|8983.9|8986.9|8980.9|20
1753893000000|2025-07-30 16:30:00|8986.9|8980.9|8988.9|8982.9|8988.9|8982.9|8985.9|8979.9|47
1753893300000|2025-07-30 16:35:00|8986.9|8980.9|8987.9|8981.9|8987.9|8981.9|8986.9|8980.9|15
1753893600000|2025-07-30 16:40:00|8988.9|8982.9|8987.9|8981.9|8988.9|8982.9|8986.9|8980.9|33
1753893900000|2025-07-30 16:45:00|8988.9|8982.9|8987.9|8981.9|8988.9|8982.9|8987.9|8981.9|21
1753894200000|2025-07-30 16:50:00|8988.9|8982.9|8985.9|8979.9|8990.9|8984.9|8984.9|8978.9|53
1753894500000|2025-07-30 16:55:00|8984.9|8978.9|8983.9|8977.9|8984.9|8978.9|8981.9|8975.9|68
1753894800000|2025-07-30 17:00:00|8984.9|8978.9|8984.9|8978.9|8985.9|8979.9|8983.9|8977.9|57
1753895100000|2025-07-30 17:05:00|8985.9|8979.9|8982.9|8976.9|8988.9|8982.9|8982.9|8976.9|89
1753895400000|2025-07-30 17:10:00|8981.9|8975.9|8980.9|8974.9|8981.9|8975.9|8980.9|8974.9|16
1753895700000|2025-07-30 17:15:00|8979.9|8973.9|8979.9|8973.9|8981.9|8975.9|8978.9|8972.9|34
1753896000000|2025-07-30 17:20:00|8978.9|8972.9|8978.9|8972.9|8980.9|8974.9|8978.9|8972.9|26
1753896300000|2025-07-30 17:25:00|8977.9|8971.9|8978.9|8972.9|8981.9|8975.9|8977.9|8971.9|62
1753896600000|2025-07-30 17:30:00|8979.9|8973.9|8981.9|8975.9|8981.9|8975.9|8979.9|8973.9|26
1753896900000|2025-07-30 17:35:00|8982.9|8976.9|8982.9|8976.9|8982.9|8976.9|8982.9|8976.9|24
1753897200000|2025-07-30 17:40:00|8983.9|8977.9|8982.9|8976.9|8984.9|8978.9|8981.9|8975.9|70
1753897500000|2025-07-30 17:45:00|8983.9|8977.9|8985.9|8979.9|8987.9|8981.9|8982.9|8976.9|81
1753897800000|2025-07-30 17:50:00|8986.9|8980.9|8987.9|8981.9|8988.9|8982.9|8985.9|8979.9|49
1753898100000|2025-07-30 17:55:00|8988.9|8982.9|8988.9|8982.9|8989.9|8983.9|8986.9|8980.9|74
1753898400000|2025-07-30 18:00:00|8990.9|8984.9|8985.9|8979.9|8999.9|8993.9|8978.9|8972.9|488
1753898700000|2025-07-30 18:05:00|8986.9|8980.9|8988.9|8982.9|8989.9|8983.9|8980.9|8974.9|247
1753899000000|2025-07-30 18:10:00|8989.9|8983.9|8978.9|8972.9|8994.9|8988.9|8977.9|8971.9|276
1753899300000|2025-07-30 18:15:00|8980.9|8974.9|8982.9|8976.9|8982.9|8976.9|8977.9|8971.9|130
1753899600000|2025-07-30 18:20:00|8981.9|8975.9|8978.9|8972.9|8983.9|8977.9|8978.9|8972.9|114
1753899900000|2025-07-30 18:25:00|8979.9|8973.9|8978.9|8972.9|8981.9|8975.9|8977.9|8971.9|103
1753900200000|2025-07-30 18:30:00|8977.9|8971.9|8981.9|8975.9|8986.9|8980.9|8972.9|8966.9|260
1753900500000|2025-07-30 18:35:00|8979.9|8973.9|8974.9|8968.9|8990.9|8984.9|8972.9|8966.9|316
1753900800000|2025-07-30 18:40:00|8972.9|8966.9|8979.9|8973.9|8983.9|8977.9|8970.9|8964.9|130
1753901100000|2025-07-30 18:45:00|8980.9|8974.9|8969.9|8963.9|8982.9|8976.9|8969.9|8963.9|110
1753901400000|2025-07-30 18:50:00|8968.9|8962.9|8963.9|8957.9|8969.9|8963.9|8961.9|8955.9|258
1753901700000|2025-07-30 18:55:00|8962.9|8956.9|8956.8|8938.8|8966.9|8960.9|8947.9|8938.8|208
1753902000000|2025-07-30 19:00:00|8956.7|8938.7|8946.8|8928.8|8956.7|8938.7|8946.4|8928.4|0
1753902300000|2025-07-30 19:05:00|8946.7|8928.7|8954.3|8936.3|8954.7|8936.7|8942.7|8924.7|0
1753902600000|2025-07-30 19:10:00|8954.2|8936.2|8959.8|8941.8|8962.5|8944.5|8953.3|8935.3|0
1753902900000|2025-07-30 19:15:00|8959.7|8941.7|8955.8|8937.8|8960.3|8942.3|8953.4|8935.4|0
1753903200000|2025-07-30 19:20:00|8955.7|8937.7|8946.9|8928.9|8955.8|8937.8|8946.9|8928.9|0
1753903500000|2025-07-30 19:25:00|8947|8929|8944.5|8926.5|8948.6|8930.6|8942.9|8924.9|0
1753903800000|2025-07-30 19:30:00|8944.6|8926.6|8948.6|8930.6|8950.9|8932.9|8944.4|8926.4|0
1753904100000|2025-07-30 19:35:00|8948.5|8930.5|8948.1|8930.1|8949.2|8931.2|8944.8|8926.8|0
1753904400000|2025-07-30 19:40:00|8948.2|8930.2|8949|8931|8953|8935|8947|8929|0
1753904700000|2025-07-30 19:45:00|8949.1|8931.1|8950.7|8932.7|8952.4|8934.4|8948.9|8930.9|0
1753905000000|2025-07-30 19:50:00|8951.3|8933.3|8956|8938|8958.3|8940.3|8951.3|8933.3|0
1753905300000|2025-07-30 19:55:00|8956.1|8938.1|8960.4|8942.4|8961.8|8943.8|8954.6|8936.6|0
1753905600000|2025-07-30 20:00:00|8960.2|8942.2|8975.6|8957.6|8982|8964|8957|8939|0
1753905900000|2025-07-30 20:05:00|8976|8958|8983.7|8965.7|8987.1|8969.1|8975|8957|0
1753906200000|2025-07-30 20:10:00|8983.8|8965.8|8988.4|8970.4|8991|8973|8983.8|8965.8|0
1753906500000|2025-07-30 20:15:00|8988.6|8970.6|8983|8965|8989.8|8971.8|8981.4|8963.4|0
1753906800000|2025-07-30 20:20:00|8983.4|8965.4|8989.6|8971.6|8990.6|8972.6|8983.2|8965.2|0
1753907100000|2025-07-30 20:25:00|8990|8972|8984.1|8966.1|8990|8972|8983.7|8965.7|0
1753907400000|2025-07-30 20:30:00|8984.3|8966.3|8984.9|8966.9|8985.3|8967.3|8982.4|8964.4|0
1753907700000|2025-07-30 20:35:00|8984.7|8966.7|8982.9|8964.9|8984.9|8966.9|8982.3|8964.3|0
1753908000000|2025-07-30 20:40:00|8982.7|8964.7|8983.3|8965.3|8984.1|8966.1|8982.5|8964.5|0
1753908300000|2025-07-30 20:45:00|8983.1|8965.1|8984.5|8966.5|8984.7|8966.7|8982.9|8964.9|0
1753908600000|2025-07-30 20:50:00|8984.3|8966.3|8983.3|8965.3|8984.7|8966.7|8983.1|8965.1|0
1753908900000|2025-07-30 20:55:00|8983.5|8965.5|8983.2|8965.2|8983.9|8965.9|8982.5|8964.5|0
1753909200000|2025-07-30 21:00:00|8983.4|8965.4|8983|8965|8983.7|8965.7|8983|8965|0
1753909500000|2025-07-30 21:05:00|8983.2|8965.2|8983.8|8965.8|8984.5|8966.5|8983|8965|0
1753909800000|2025-07-30 21:10:00|8983.7|8965.7|8983.5|8965.5|8984|8966|8982.9|8964.9|0
1753910100000|2025-07-30 21:15:00|8983.3|8965.3|8984.4|8966.4|8984.5|8966.5|8982.8|8964.8|0
1753910400000|2025-07-30 21:20:00|8984.5|8966.5|8985.6|8967.6|8985.6|8967.6|8984.5|8966.5|0
1753910700000|2025-07-30 21:25:00|8985.2|8967.2|8985.2|8967.2|8986.6|8968.6|8985.2|8967.2|0
1753911000000|2025-07-30 21:30:00|8985.4|8967.4|8986.3|8968.3|8986.5|8968.5|8985.2|8967.2|0
1753911300000|2025-07-30 21:35:00|8986.2|8968.2|8985.2|8967.2|8986.3|8968.3|8985.2|8967.2|0
1753911600000|2025-07-30 21:40:00|8985.4|8967.4|8988.4|8970.4|8989.1|8971.1|8985.4|8967.4|0
1753911900000|2025-07-30 21:45:00|8988.5|8970.5|8988|8970|8989.2|8971.2|8987.7|8969.7|0
1753912200000|2025-07-30 21:50:00|8987.9|8969.9|8988.7|8970.7|8990.5|8972.5|8987.5|8969.5|0
1753912500000|2025-07-30 21:55:00|8988.6|8970.6|8993.4|8975.4|8994.9|8976.9|8988.4|8970.4|0
1753912800000|2025-07-30 22:00:00|8991.5|8973.5|8991.9|8973.9|8992.9|8974.9|8987.8|8969.8|0
1753913100000|2025-07-30 22:05:00|8991.8|8973.8|8979.3|8961.3|8992.6|8974.6|8978.6|8960.6|0
1753913400000|2025-07-30 22:10:00|8979.4|8961.4|8980.7|8962.7|8980.8|8962.8|8978.6|8960.6|0
1753913700000|2025-07-30 22:15:00|8980.6|8962.6|8982.7|8964.7|8984|8966|8979.5|8961.5|0
1753914000000|2025-07-30 22:20:00|8982.8|8964.8|8981.6|8963.6|8982.8|8964.8|8981.3|8963.3|0
1753914300000|2025-07-30 22:25:00|8981.7|8963.7|8981.7|8963.7|8981.9|8963.9|8981.1|8963.1|0
1753914600000|2025-07-30 22:30:00|8981.8|8963.8|8984.2|8966.2|8984.8|8966.8|8981.8|8963.8|0
1753914900000|2025-07-30 22:35:00|8984.3|8966.3|8985.6|8967.6|8985.9|8967.9|8984.3|8966.3|0
1753915200000|2025-07-30 22:40:00|8985.8|8967.8|8987.7|8969.7|8987.9|8969.9|8985.2|8967.2|0
1753915500000|2025-07-30 22:45:00|8987.5|8969.5|8987.5|8969.5|8987.7|8969.7|8986.7|8968.7|0
1753915800000|2025-07-30 22:50:00|8987.7|8969.7|8986.7|8968.7|8988|8970|8986.3|8968.3|0
1753916100000|2025-07-30 22:55:00|8986.9|8968.9|8987.3|8969.3|8987.5|8969.5|8986.7|8968.7|0
1753916400000|2025-07-30 23:00:00|8987.2|8969.2|8987.5|8969.5|8988.1|8970.1|8986.9|8968.9|0
1753916700000|2025-07-30 23:05:00|8987.7|8969.7|8988.7|8970.7|8988.8|8970.8|8987.7|8969.7|0
1753917000000|2025-07-30 23:10:00|8988.6|8970.6|8990.5|8972.5|8990.6|8972.6|8988.3|8970.3|0
1753917300000|2025-07-30 23:15:00|8990.1|8972.1|8988.7|8970.7|8990.4|8972.4|8988.2|8970.2|0
1753917600000|2025-07-30 23:20:00|8988.8|8970.8|8987.6|8969.6|8988.8|8970.8|8987.3|8969.3|0
1753917900000|2025-07-30 23:25:00|8987.7|8969.7|8988.2|8970.2|8988.2|8970.2|8987.3|8969.3|0
1753918200000|2025-07-30 23:30:00|8988|8970|8987.8|8969.8|8988.4|8970.4|8987.5|8969.5|0
1753918500000|2025-07-30 23:35:00|8987.7|8969.7|8988.2|8970.2|8988.2|8970.2|8987.5|8969.5|0
1753918800000|2025-07-30 23:40:00|8988.3|8970.3|8989|8971|8989|8971|8987.8|8969.8|0
1753919100000|2025-07-30 23:45:00|8988.7|8970.7|8988.6|8970.6|8989|8971|8988.4|8970.4|0
1753919400000|2025-07-30 23:50:00|8988.5|8970.5|8988.1|8970.1|8988.8|8970.8|8987.8|8969.8|0
1753919700000|2025-07-30 23:55:00|8988|8970|8986.9|8968.9|8988|8970|8986.7|8968.7|0
1753920000000|2025-07-31 00:00:00|8986.7|8968.7|8985.7|8967.7|8986.7|8968.7|8985.3|8967.3|0
1753920300000|2025-07-31 00:05:00|8985.8|8967.8|8984.7|8966.7|8985.9|8967.9|8984.1|8966.1|0
1753920600000|2025-07-31 00:10:00|8984.9|8966.9|8984.5|8966.5|8985.3|8967.3|8983.9|8965.9|0
1753920900000|2025-07-31 00:15:00|8984.6|8966.6|8987.1|8969.1|8987.6|8969.6|8983.3|8965.3|0
1753921200000|2025-07-31 00:20:00|8987.2|8969.2|8987.4|8969.4|8988.6|8970.6|8986.8|8968.8|0
1753921500000|2025-07-31 00:25:00|8987.3|8969.3|8986.3|8968.3|8987.3|8969.3|8986.1|8968.1|0
1753921800000|2025-07-31 00:30:00|8986.5|8968.5|8985.6|8967.6|8986.9|8968.9|8985.4|8967.4|0
1753922100000|2025-07-31 00:35:00|8985.5|8967.5|8987|8969|8987|8969|8985|8967|0
1753922400000|2025-07-31 00:40:00|8987.1|8969.1|8988.8|8970.8|8989|8971|8987|8969|0
1753922700000|2025-07-31 00:45:00|8988.6|8970.6|8988.7|8970.7|8989.8|8971.8|8987.7|8969.7|0
1753923000000|2025-07-31 00:50:00|8988.8|8970.8|8989|8971|8989.4|8971.4|8987.5|8969.5|0
1753923300000|2025-07-31 00:55:00|8988.9|8970.9|8989.2|8971.2|8989.2|8971.2|8987.8|8969.8|0
1753923600000|2025-07-31 01:00:00|8989|8971|8988.9|8970.9|8989.4|8971.4|8987.4|8969.4|0
1753923900000|2025-07-31 01:05:00|8988.7|8970.7|8974.8|8956.8|8989.9|8971.9|8974.8|8956.8|0
1753924200000|2025-07-31 01:10:00|8974.7|8956.7|8975.2|8957.2|8975.5|8957.5|8974.6|8956.6|0
1753924500000|2025-07-31 01:15:00|8967.9|8961.9|8963.9|8957.9|8967.9|8961.9|8948.9|8942.9|1308
1753924800000|2025-07-31 01:20:00|8964.9|8958.9|8951.9|8945.9|8971.9|8965.9|8951.9|8945.9|1033
1753925100000|2025-07-31 01:25:00|8950.9|8944.9|8956.1|8950.1|8957.1|8951.1|8945.9|8939.9|539
1753925400000|2025-07-31 01:30:00|8959.1|8953.1|8930.1|8924.1|8963.1|8957.1|8929.1|8923.1|4068
1753925700000|2025-07-31 01:35:00|8931.1|8925.1|8956.1|8950.1|8963.1|8957.1|8929.1|8923.1|3470
1753926000000|2025-07-31 01:40:00|8957.1|8951.1|8935.1|8929.1|8961.1|8955.1|8930.1|8924.1|1582
1753926300000|2025-07-31 01:45:00|8934.1|8928.1|8915.1|8909.1|8939.1|8933.1|8915.1|8909.1|1656
1753926600000|2025-07-31 01:50:00|8916.1|8910.1|8901.1|8895.1|8928.1|8922.1|8901.1|8895.1|1562
1753926900000|2025-07-31 01:55:00|8902.1|8896.1|8894.1|8888.1|8904.1|8898.1|8886.1|8880.1|2620
1753927200000|2025-07-31 02:00:00|8893.1|8887.1|8884.1|8878.1|8896.1|8890.1|8878.1|8872.1|2232
1753927500000|2025-07-31 02:05:00|8885.1|8879.1|8904.1|8898.1|8907.1|8901.1|8884.1|8878.1|1810
1753927800000|2025-07-31 02:10:00|8903.1|8897.1|8895.1|8889.1|8911.1|8905.1|8894.1|8888.1|1483
1753928100000|2025-07-31 02:15:00|8894.1|8888.1|8916.1|8910.1|8916.1|8910.1|8894.1|8888.1|974
1753928400000|2025-07-31 02:20:00|8917.1|8911.1|8905.1|8899.1|8922.1|8916.1|8900.1|8894.1|941
1753928700000|2025-07-31 02:25:00|8906.1|8900.1|8900.1|8894.1|8908.1|8902.1|8897.1|8891.1|632
1753929000000|2025-07-31 02:30:00|8899.1|8893.1|8901.1|8895.1|8902.1|8896.1|8893.1|8887.1|954
1753929300000|2025-07-31 02:35:00|8900.1|8894.1|8903.1|8897.1|8908.1|8902.1|8896.1|8890.1|751
1753929600000|2025-07-31 02:40:00|8904.1|8898.1|8919.1|8913.1|8920.1|8914.1|8894.1|8888.1|807
1753929900000|2025-07-31 02:45:00|8918.1|8912.1|8935.1|8929.1|8936.1|8930.1|8916.1|8910.1|1659
1753930200000|2025-07-31 02:50:00|8936.1|8930.1|8944.1|8938.1|8944.1|8938.1|8929.1|8923.1|1475
1753930500000|2025-07-31 02:55:00|8945.1|8939.1|8963.1|8957.1|8963.1|8957.1|8944.1|8938.1|1874
1753930800000|2025-07-31 03:00:00|8964.1|8958.1|8949.1|8943.1|8967.1|8961.1|8947.1|8941.1|1972
1753931100000|2025-07-31 03:05:00|8950.1|8944.1|8954.1|8948.1|8956.1|8950.1|8941.1|8935.1|907
1753931400000|2025-07-31 03:10:00|8953.1|8947.1|8949.1|8943.1|8955.1|8949.1|8948.1|8942.1|634
1753931700000|2025-07-31 03:15:00|8950.1|8944.1|8938.1|8932.1|8951.1|8945.1|8938.1|8932.1|1009
1753932000000|2025-07-31 03:20:00|8937.1|8931.1|8930.1|8924.1|8941.1|8935.1|8927.1|8921.1|1198
1753932300000|2025-07-31 03:25:00|8931.1|8925.1|8927.1|8921.1|8931.1|8925.1|8919.1|8913.1|1165
1753932600000|2025-07-31 03:30:00|8928.1|8922.1|8926.1|8920.1|8932.1|8926.1|8919.1|8913.1|616
1753932900000|2025-07-31 03:35:00|8925.1|8919.1|8933.1|8927.1|8935.1|8929.1|8925.1|8919.1|370
1753933200000|2025-07-31 03:40:00|8934.1|8928.1|8939.1|8933.1|8940.1|8934.1|8930.1|8924.1|483
1753933500000|2025-07-31 03:45:00|8940.1|8934.1|8941.1|8935.1|8942.1|8936.1|8935.1|8929.1|734
1753933800000|2025-07-31 03:50:00|8940.1|8934.1|8939.1|8933.1|8942.1|8936.1|8936.1|8930.1|662
1753934100000|2025-07-31 03:55:00|8940.1|8934.1|8936.1|8930.1|8940.1|8934.1|8935.1|8929.1|728
1753934400000|2025-07-31 04:00:00|8944|8926|8944.4|8926.4|8944.5|8926.5|8944|8926|0
1753934700000|2025-07-31 04:05:00|8944.5|8926.5|8945.4|8927.4|8945.5|8927.5|8944.4|8926.4|0
1753935000000|2025-07-31 04:10:00|8945.5|8927.5|8944.7|8926.7|8945.6|8927.6|8944.5|8926.5|0
1753935300000|2025-07-31 04:15:00|8944.8|8926.8|8944.7|8926.7|8944.8|8926.8|8943.7|8925.7|0
1753935600000|2025-07-31 04:20:00|8944.8|8926.8|8945.7|8927.7|8945.8|8927.8|8944.4|8926.4|0
1753935900000|2025-07-31 04:25:00|8945.6|8927.6|8942.8|8924.8|8945.7|8927.7|8942.7|8924.7|0
1753936200000|2025-07-31 04:30:00|8942.7|8924.7|8945|8927|8945|8927|8942|8924|0
1753936500000|2025-07-31 04:35:00|8944.9|8926.9|8945.4|8927.4|8945.5|8927.5|8944.7|8926.7|0
1753936800000|2025-07-31 04:40:00|8945.5|8927.5|8946.8|8928.8|8947.1|8929.1|8945.3|8927.3|0
1753937100000|2025-07-31 04:45:00|8946.7|8928.7|8945.8|8927.8|8946.8|8928.8|8945.7|8927.7|0
1753937400000|2025-07-31 04:50:00|8945.9|8927.9|8945.7|8927.7|8946.5|8928.5|8945.7|8927.7|0
1753937700000|2025-07-31 04:55:00|8945.8|8927.8|8946|8928|8946|8928|8945.5|8927.5|2
1753938000000|2025-07-31 05:00:00|8936.1|8930.1|8953.1|8947.1|8959.1|8953.1|8936.1|8930.1|1589
1753938300000|2025-07-31 05:05:00|8952.1|8946.1|8931.1|8925.1|8952.1|8946.1|8929.1|8923.1|815
1753938600000|2025-07-31 05:10:00|8930.1|8924.1|8916.1|8910.1|8930.1|8924.1|8914.1|8908.1|910
1753938900000|2025-07-31 05:15:00|8917.1|8911.1|8915.1|8909.1|8925.1|8919.1|8912.1|8906.1|896
1753939200000|2025-07-31 05:20:00|8916.1|8910.1|8907.1|8901.1|8919.1|8913.1|8900.1|8894.1|882
1753939500000|2025-07-31 05:25:00|8906.1|8900.1|8893.1|8887.1|8913.1|8907.1|8891.1|8885.1|1159
1753939800000|2025-07-31 05:30:00|8892.1|8886.1|8881.1|8875.1|8895.1|8889.1|8881.1|8875.1|1160
1753940100000|2025-07-31 05:35:00|8880.1|8874.1|8873.1|8867.1|8882.1|8876.1|8868.1|8862.1|1356
1753940400000|2025-07-31 05:40:00|8874.1|8868.1|8893.1|8887.1|8894.1|8888.1|8870.1|8864.1|1256
1753940700000|2025-07-31 05:45:00|8892.1|8886.1|8904.1|8898.1|8904.1|8898.1|8890.1|8884.1|708
1753941000000|2025-07-31 05:50:00|8903.1|8897.1|8902.1|8896.1|8906.1|8900.1|8899.1|8893.1|648
1753941300000|2025-07-31 05:55:00|8904.1|8898.1|8909.1|8903.1|8919.1|8913.1|8904.1|8898.1|835
1753941600000|2025-07-31 06:00:00|8908.1|8902.1|8900.1|8894.1|8910.1|8904.1|8894.1|8888.1|852
1753941900000|2025-07-31 06:05:00|8901.1|8895.1|8885.1|8879.1|8902.1|8896.1|8881.1|8875.1|774
1753942200000|2025-07-31 06:10:00|8886.1|8880.1|8895.1|8889.1|8900.1|8894.1|8882.1|8876.1|843
1753942500000|2025-07-31 06:15:00|8894.1|8888.1|8899.1|8893.1|8905.1|8899.1|8891.1|8885.1|806
1753942800000|2025-07-31 06:20:00|8898.1|8892.1|8888.1|8882.1|8902.1|8896.1|8886.1|8880.1|805
1753943100000|2025-07-31 06:25:00|8889.1|8883.1|8881.1|8875.1|8896.1|8890.1|8880.1|8874.1|1261
1753943400000|2025-07-31 06:30:00|8880.1|8874.1|8873.1|8867.1|8881.1|8875.1|8871.1|8865.1|1110
1753943700000|2025-07-31 06:35:00|8874.1|8868.1|8871.1|8865.1|8884.1|8878.1|8871.1|8865.1|997
1753944000000|2025-07-31 06:40:00|8872.1|8866.1|8878.1|8872.1|8884.1|8878.1|8870.1|8864.1|984
1753944300000|2025-07-31 06:45:00|8879.1|8873.1|8885.1|8879.1|8885.1|8879.1|8874.1|8868.1|744
1753944600000|2025-07-31 06:50:00|8886.1|8880.1|8877.1|8871.1|8893.1|8887.1|8877.1|8871.1|844
1753944900000|2025-07-31 06:55:00|8878.1|8872.1|8890.1|8884.1|8893.1|8887.1|8878.1|8872.1|1145
1753945200000|2025-07-31 07:00:00|8891.1|8885.1|8887.1|8881.1|8893.1|8887.1|8882.1|8876.1|1227
1753945500000|2025-07-31 07:05:00|8888.1|8882.1|8879.1|8873.1|8890.1|8884.1|8877.1|8871.1|1062
1753945800000|2025-07-31 07:10:00|8880.1|8874.1|8879.1|8873.1|8884.1|8878.1|8877.1|8871.1|868
1753946100000|2025-07-31 07:15:00|8880.1|8874.1|8885.1|8879.1|8887.1|8881.1|8879.1|8873.1|901
1753946400000|2025-07-31 07:20:00|8884.1|8878.1|8885.1|8879.1|8887.1|8881.1|8881.1|8875.1|855
1753946700000|2025-07-31 07:25:00|8884.1|8878.1|8883.1|8877.1|8889.1|8883.1|8883.1|8877.1|1032
1753947000000|2025-07-31 07:30:00|8882.1|8876.1|8895.1|8889.1|8899.1|8893.1|8878.1|8872.1|1660
1753947300000|2025-07-31 07:35:00|8894.1|8888.1|8891.1|8885.1|8896.1|8890.1|8886.1|8880.1|1522
1753947600000|2025-07-31 07:40:00|8890.1|8884.1|8889.1|8883.1|8895.1|8889.1|8885.1|8879.1|1532
1753947900000|2025-07-31 07:45:00|8890.1|8884.1|8888.1|8882.1|8894.1|8888.1|8887.1|8881.1|1585
1753948200000|2025-07-31 07:50:00|8890.1|8884.1|8889.1|8883.1|8892.1|8886.1|8886.1|8880.1|1613
1753948500000|2025-07-31 07:55:00|8890.1|8884.1|8879.1|8873.1|8890.1|8884.1|8878.1|8872.1|1601
1753948800000|2025-07-31 08:00:00|8880.1|8874.1|8869.1|8863.1|8883.1|8877.1|8869.1|8863.1|2716
1753949100000|2025-07-31 08:05:00|8870.1|8864.1|8881.1|8875.1|8881.1|8875.1|8867.1|8861.1|2950
1753949400000|2025-07-31 08:10:00|8880.1|8874.1|8879.1|8873.1|8886.1|8880.1|8875.1|8869.1|1771
1753949700000|2025-07-31 08:15:00|8880.1|8874.1|8881.1|8875.1|8883.1|8877.1|8879.1|8873.1|1486
1753950000000|2025-07-31 08:20:00|8882.1|8876.1|8873.1|8867.1|8883.1|8877.1|8872.1|8866.1|571
1753950300000|2025-07-31 08:25:00|8874.1|8868.1|8878.1|8872.1|8880.1|8874.1|8871.1|8865.1|1446
1753950600000|2025-07-31 08:30:00|8878.9|8860.9|8879.7|8861.7|8879.9|8861.9|8878|8860|101
1753950900000|2025-07-31 08:35:00|8879.6|8861.6|8879.4|8861.4|8880.1|8862.1|8879.1|8861.1|0
1753951200000|2025-07-31 08:40:00|8879.3|8861.3|8876.5|8858.5|8879.3|8861.3|8876.3|8858.3|0
1753951500000|2025-07-31 08:45:00|8876.4|8858.4|8879.3|8861.3|8879.3|8861.3|8876.3|8858.3|0
1753951800000|2025-07-31 08:50:00|8879.5|8861.5|8875.2|8857.2|8880.3|8862.3|8875.2|8857.2|0
1753952100000|2025-07-31 08:55:00|8875.3|8857.3|8875.8|8857.8|8876.3|8858.3|8874.9|8856.9|0
1753952400000|2025-07-31 09:00:00|8876|8858|8875.3|8857.3|8876.6|8858.6|8875|8857|0
1753952700000|2025-07-31 09:05:00|8875.1|8857.1|8873.6|8855.6|8875.9|8857.9|8873.6|8855.6|0
1753953000000|2025-07-31 09:10:00|8873.7|8855.7|8872.8|8854.8|8874|8856|8872.5|8854.5|0
1753953300000|2025-07-31 09:15:00|8872.6|8866.6|8879.6|8873.6|8887.6|8881.6|8872.6|8866.6|756
1753953600000|2025-07-31 09:20:00|8878.6|8872.6|8883.6|8877.6|8883.6|8877.6|8877.1|8871.1|213
1753953900000|2025-07-31 09:25:00|8884.1|8878.1|8880.1|8874.1|8884.6|8878.6|8880.1|8874.1|84
1753954200000|2025-07-31 09:30:00|8879.6|8873.6|8879.6|8873.6|8882.6|8876.6|8878.1|8872.1|221
1753954500000|2025-07-31 09:35:00|8878.6|8872.6|8879.6|8873.6|8882.6|8876.6|8878.6|8872.6|189
1753954800000|2025-07-31 09:40:00|8879.1|8873.1|8875.6|8869.6|8880.1|8874.1|8873.1|8867.1|176
1753955100000|2025-07-31 09:45:00|8875.1|8869.1|8877.6|8871.6|8879.6|8873.6|8874.6|8868.6|95
1753955400000|2025-07-31 09:50:00|8878.1|8872.1|8881.6|8875.6|8881.6|8875.6|8877.6|8871.6|57
1753955700000|2025-07-31 09:55:00|8882.6|8876.6|8879.6|8873.6|8883.6|8877.6|8879.1|8873.1|145
1753956000000|2025-07-31 10:00:00|8878.6|8872.6|8878.6|8872.6|8882.6|8876.6|8877.6|8871.6|83
1753956300000|2025-07-31 10:05:00|8878.1|8872.1|8874.6|8868.6|8878.6|8872.6|8874.1|8868.1|37
1753956600000|2025-07-31 10:10:00|8874.1|8868.1|8872.6|8866.6|8875.6|8869.6|8871.1|8865.1|118
1753956900000|2025-07-31 10:15:00|8873.1|8867.1|8876.1|8870.1|8876.1|8870.1|8869.1|8863.1|68
1753957200000|2025-07-31 10:20:00|8876.6|8870.6|8877.6|8871.6|8877.6|8871.6|8874.6|8868.6|31
1753957500000|2025-07-31 10:25:00|8878.6|8872.6|8876.1|8870.1|8878.6|8872.6|8875.6|8869.6|36
1753957800000|2025-07-31 10:30:00|8875.6|8869.6|8872.6|8866.6|8876.6|8870.6|8871.6|8865.6|56
1753958100000|2025-07-31 10:35:00|8872.1|8866.1|8870.6|8864.6|8874.1|8868.1|8867.6|8861.6|209
1753958400000|2025-07-31 10:40:00|8870.1|8864.1|8868.6|8862.6|8873.6|8867.6|8867.6|8861.6|174
1753958700000|2025-07-31 10:45:00|8868.1|8862.1|8866.6|8860.6|8868.1|8862.1|8865.6|8859.6|94
1753959000000|2025-07-31 10:50:00|8867.1|8861.1|8861.6|8855.6|8867.6|8861.6|8861.6|8855.6|115
1753959300000|2025-07-31 10:55:00|8861.1|8855.1|8857.6|8851.6|8861.6|8855.6|8857.6|8851.6|187
1753959600000|2025-07-31 11:00:00|8856.6|8850.6|8862.6|8856.6|8862.6|8856.6|8856.6|8850.6|133
1753959900000|2025-07-31 11:05:00|8863.1|8857.1|8860.6|8854.6|8864.6|8858.6|8859.6|8853.6|51
1753960200000|2025-07-31 11:10:00|8861.1|8855.1|8862.6|8856.6|8864.6|8858.6|8859.6|8853.6|127
1753960500000|2025-07-31 11:15:00|8863.6|8857.6|8864.6|8858.6|8864.6|8858.6|8860.6|8854.6|96
1753960800000|2025-07-31 11:20:00|8865.1|8859.1|8862.6|8856.6|8865.6|8859.6|8861.6|8855.6|48
1753961100000|2025-07-31 11:25:00|8862.1|8856.1|8862.6|8856.6|8862.6|8856.6|8860.6|8854.6|29
1753961400000|2025-07-31 11:30:00|8862.1|8856.1|8863.1|8857.1|8863.6|8857.6|8861.6|8855.6|48
1753961700000|2025-07-31 11:35:00|8863.6|8857.6|8870.6|8864.6|8872.6|8866.6|8863.1|8857.1|217
1753962000000|2025-07-31 11:40:00|8871.6|8865.6|8870.1|8864.1|8872.6|8866.6|8869.6|8863.6|41
1753962300000|2025-07-31 11:45:00|8870.6|8864.6|8871.6|8865.6|8872.6|8866.6|8867.6|8861.6|29
1753962600000|2025-07-31 11:50:00|8870.6|8864.6|8868.1|8862.1|8870.6|8864.6|8866.1|8860.1|32
1753962900000|2025-07-31 11:55:00|8868.6|8862.6|8870.6|8864.6|8870.6|8864.6|8867.6|8861.6|24
1753963200000|2025-07-31 12:00:00|8871.1|8865.1|8876.6|8870.6|8877.1|8871.1|8869.6|8863.6|60
1753963500000|2025-07-31 12:05:00|8876.1|8870.1|8877.6|8871.6|8878.6|8872.6|8875.6|8869.6|193
1753963800000|2025-07-31 12:10:00|8877.1|8871.1|8877.6|8871.6|8880.6|8874.6|8877.1|8871.1|82
1753964100000|2025-07-31 12:15:00|8878.6|8872.6|8879.6|8873.6|8881.6|8875.6|8877.6|8871.6|38
1753964400000|2025-07-31 12:20:00|8879.1|8873.1|8878.1|8872.1|8879.1|8873.1|8875.6|8869.6|119
1753964700000|2025-07-31 12:25:00|8878.6|8872.6|8877.1|8871.1|8880.1|8874.1|8876.1|8870.1|92
1753965000000|2025-07-31 12:30:00|8876.1|8870.1|8864.1|8858.1|8876.1|8870.1|8863.6|8857.6|350
1753965300000|2025-07-31 12:35:00|8863.6|8857.6|8867.6|8861.6|8867.6|8861.6|8861.6|8855.6|100
1753965600000|2025-07-31 12:40:00|8868.1|8862.1|8867.1|8861.1|8872.1|8866.1|8864.6|8858.6|30
1753965900000|2025-07-31 12:45:00|8866.6|8860.6|8863.1|8857.1|8869.6|8863.6|8861.1|8855.1|73
1753966200000|2025-07-31 12:50:00|8862.6|8856.6|8860.6|8854.6|8865.6|8859.6|8859.6|8853.6|90
1753966500000|2025-07-31 12:55:00|8860.1|8854.1|8854.6|8848.6|8862.6|8856.6|8854.6|8848.6|86
1753966800000|2025-07-31 13:00:00|8855.1|8849.1|8857.6|8851.6|8859.6|8853.6|8853.6|8847.6|127
1753967100000|2025-07-31 13:05:00|8857.1|8851.1|8848.6|8842.6|8857.6|8851.6|8848.6|8842.6|125
1753967400000|2025-07-31 13:10:00|8849.1|8843.1|8851.6|8845.6|8855.6|8849.6|8848.6|8842.6|147
1753967700000|2025-07-31 13:15:00|8851.1|8845.1|8850.1|8844.1|8853.6|8847.6|8848.1|8842.1|25
1753968000000|2025-07-31 13:20:00|8849.6|8843.6|8847.6|8841.6|8852.1|8846.1|8847.1|8841.1|103
1753968300000|2025-07-31 13:25:00|8846.6|8840.6|8849.6|8843.6|8850.1|8844.1|8846.1|8840.1|60
1753968600000|2025-07-31 13:30:00|8846.6|8840.6|8843.1|8837.1|8850.6|8844.6|8837.6|8831.6|1069
1753968900000|2025-07-31 13:35:00|8843.6|8837.6|8850.1|8844.1|8855.6|8849.6|8839.1|8833.1|494
1753969200000|2025-07-31 13:40:00|8850.6|8844.6|8851.1|8845.1|8851.6|8845.6|8841.6|8835.6|338
1753969500000|2025-07-31 13:45:00|8851.6|8845.6|8852.6|8846.6|8860.1|8854.1|8849.1|8843.1|428
1753969800000|2025-07-31 13:50:00|8853.6|8847.6|8854.6|8848.6|8858.1|8852.1|8850.1|8844.1|338
1753970100000|2025-07-31 13:55:00|8854.1|8848.1|8866.6|8860.6|8869.6|8863.6|8853.1|8847.1|348
1753970400000|2025-07-31 14:00:00|8865.6|8859.6|8876.1|8870.1|8879.6|8873.6|8860.6|8854.6|372
1753970700000|2025-07-31 14:05:00|8875.6|8869.6|8874.6|8868.6|8885.6|8879.6|8872.1|8866.1|413
1753971000000|2025-07-31 14:10:00|8875.1|8869.1|8878.1|8872.1|8878.6|8872.6|8864.6|8858.6|219
1753971300000|2025-07-31 14:15:00|8877.6|8871.6|8874.6|8868.6|8881.6|8875.6|8871.6|8865.6|314
1753971600000|2025-07-31 14:20:00|8874.1|8868.1|8871.6|8865.6|8874.6|8868.6|8865.6|8859.6|152
1753971900000|2025-07-31 14:25:00|8871.1|8865.1|8866.6|8860.6|8872.6|8866.6|8863.1|8857.1|287
1753972200000|2025-07-31 14:30:00|8865.1|8859.1|8870.1|8864.1|8871.6|8865.6|8864.1|8858.1|238
1753972500000|2025-07-31 14:35:00|8869.6|8863.6|8879.6|8873.6|8880.1|8874.1|8868.6|8862.6|254
1753972800000|2025-07-31 14:40:00|8880.1|8874.1|8879.1|8873.1|8882.1|8876.1|8873.6|8867.6|239
1753973100000|2025-07-31 14:45:00|8878.6|8872.6|8876.1|8870.1|8884.6|8878.6|8875.6|8869.6|154
1753973400000|2025-07-31 14:50:00|8875.6|8869.6|8881.6|8875.6|8881.6|8875.6|8871.6|8865.6|163
1753973700000|2025-07-31 14:55:00|8881.1|8875.1|8886.1|8880.1|8887.6|8881.6|8879.6|8873.6|336
1753974000000|2025-07-31 15:00:00|8887.1|8881.1|8892.1|8886.1|8896.1|8890.1|8887.1|8881.1|360
1753974300000|2025-07-31 15:05:00|8893.1|8887.1|8893.1|8887.1|8898.1|8892.1|8892.1|8886.1|268
1753974600000|2025-07-31 15:10:00|8892.1|8886.1|8889.1|8883.1|8892.1|8886.1|8886.1|8880.1|221
1753974900000|2025-07-31 15:15:00|8891.1|8885.1|8888.1|8882.1|8894.1|8888.1|8887.1|8881.1|164
1753975200000|2025-07-31 15:20:00|8889.1|8883.1|8883.1|8877.1|8891.1|8885.1|8883.1|8877.1|129
1753975500000|2025-07-31 15:25:00|8882.1|8876.1|8879.1|8873.1|8886.1|8880.1|8878.1|8872.1|254
1753975800000|2025-07-31 15:30:00|8880.1|8874.1|8884.1|8878.1|8888.1|8882.1|8876.1|8870.1|269
1753976100000|2025-07-31 15:35:00|8885.1|8879.1|8887.1|8881.1|8887.1|8881.1|8880.1|8874.1|165
1753976400000|2025-07-31 15:40:00|8888.1|8882.1|8890.1|8884.1|8892.1|8886.1|8886.1|8880.1|312
1753976700000|2025-07-31 15:45:00|8888.1|8882.1|8887.1|8881.1|8891.1|8885.1|8887.1|8881.1|109
1753977000000|2025-07-31 15:50:00|8888.1|8882.1|8886.1|8880.1|8889.1|8883.1|8885.1|8879.1|174
1753977300000|2025-07-31 15:55:00|8884.1|8878.1|8882.1|8876.1|8886.1|8880.1|8879.1|8873.1|180
1753977600000|2025-07-31 16:00:00|8883.1|8877.1|8885.1|8879.1|8888.1|8882.1|8883.1|8877.1|69
1753977900000|2025-07-31 16:05:00|8884.1|8878.1|8885.1|8879.1|8888.1|8882.1|8883.1|8877.1|95
1753978200000|2025-07-31 16:10:00|8886.1|8880.1|8889.1|8883.1|8889.1|8883.1|8881.1|8875.1|95
1753978500000|2025-07-31 16:15:00|8892.1|8886.1|8889.1|8883.1|8893.1|8887.1|8889.1|8883.1|76
1753978800000|2025-07-31 16:20:00|8890.1|8884.1|8891.1|8885.1|8891.1|8885.1|8889.1|8883.1|78
1753979100000|2025-07-31 16:25:00|8893.1|8887.1|8900.1|8894.1|8900.1|8894.1|8893.1|8887.1|116
1753979400000|2025-07-31 16:30:00|8899.1|8893.1|8900.1|8894.1|8905.1|8899.1|8898.1|8892.1|116
1753979700000|2025-07-31 16:35:00|8901.1|8895.1|8900.1|8894.1|8904.1|8898.1|8899.1|8893.1|104
1753980000000|2025-07-31 16:40:00|8899.1|8893.1|8895.1|8889.1|8902.1|8896.1|8894.1|8888.1|178
1753980300000|2025-07-31 16:45:00|8894.1|8888.1|8891.1|8885.1|8894.1|8888.1|8888.1|8882.1|148
1753980600000|2025-07-31 16:50:00|8890.1|8884.1|8892.1|8886.1|8892.1|8886.1|8888.1|8882.1|52
1753980900000|2025-07-31 16:55:00|8893.1|8887.1|8893.1|8887.1|8894.1|8888.1|8891.1|8885.1|63
1753981200000|2025-07-31 17:00:00|8892.1|8886.1|8887.1|8881.1|8894.1|8888.1|8884.1|8878.1|118
1753981500000|2025-07-31 17:05:00|8886.1|8880.1|8886.1|8880.1|8887.1|8881.1|8883.1|8877.1|73
1753981800000|2025-07-31 17:10:00|8885.1|8879.1|8881.1|8875.1|8888.1|8882.1|8879.1|8873.1|156
1753982100000|2025-07-31 17:15:00|8880.1|8874.1|8880.1|8874.1|8882.1|8876.1|8877.1|8871.1|150
1753982400000|2025-07-31 17:20:00|8879.1|8873.1|8876.1|8870.1|8879.1|8873.1|8874.1|8868.1|46
1753982700000|2025-07-31 17:25:00|8875.1|8869.1|8872.1|8866.1|8876.1|8870.1|8869.1|8863.1|72
1753983000000|2025-07-31 17:30:00|8873.1|8867.1|8868.1|8862.1|8873.1|8867.1|8865.1|8859.1|89
1753983300000|2025-07-31 17:35:00|8869.1|8863.1|8870.1|8864.1|8874.1|8868.1|8869.1|8863.1|77
1753983600000|2025-07-31 17:40:00|8871.1|8865.1|8873.1|8867.1|8875.1|8869.1|8870.1|8864.1|70
1753983900000|2025-07-31 17:45:00|8874.1|8868.1|8870.1|8864.1|8876.1|8870.1|8868.1|8862.1|35
1753984200000|2025-07-31 17:50:00|8869.1|8863.1|8863.1|8857.1|8869.1|8863.1|8860.1|8854.1|378
1753984500000|2025-07-31 17:55:00|8865.1|8859.1|8863.1|8857.1|8865.1|8859.1|8861.1|8855.1|58
1753984800000|2025-07-31 18:00:00|8864.1|8858.1|8863.1|8857.1|8868.1|8862.1|8861.1|8855.1|117
1753985100000|2025-07-31 18:05:00|8864.1|8858.1|8863.1|8857.1|8866.1|8860.1|8863.1|8857.1|68
1753985400000|2025-07-31 18:10:00|8864.1|8858.1|8860.1|8854.1|8867.1|8861.1|8860.1|8854.1|96
1753985700000|2025-07-31 18:15:00|8861.1|8855.1|8861.1|8855.1|8861.1|8855.1|8855.1|8849.1|126
1753986000000|2025-07-31 18:20:00|8860.1|8854.1|8866.1|8860.1|8868.1|8862.1|8860.1|8854.1|117
1753986300000|2025-07-31 18:25:00|8867.1|8861.1|8869.1|8863.1|8869.1|8863.1|8866.1|8860.1|96
1753986600000|2025-07-31 18:30:00|8867.1|8861.1|8873.1|8867.1|8874.1|8868.1|8867.1|8861.1|97
1753986900000|2025-07-31 18:35:00|8874.1|8868.1|8873.1|8867.1|8878.1|8872.1|8873.1|8867.1|72
1753987200000|2025-07-31 18:40:00|8874.1|8868.1|8874.1|8868.1|8875.1|8869.1|8873.1|8867.1|28
1753987500000|2025-07-31 18:45:00|8875.1|8869.1|8872.1|8866.1|8877.1|8871.1|8872.1|8866.1|67
1753987800000|2025-07-31 18:50:00|8874.1|8868.1|8869.1|8863.1|8875.1|8869.1|8869.1|8863.1|44
1753988100000|2025-07-31 18:55:00|8871.1|8865.1|8869|8851|8871.1|8865.1|8863.1|8851|96
1753988400000|2025-07-31 19:00:00|8869.1|8851.1|8869.1|8851.1|8872.5|8854.5|8868.3|8850.3|0
1753988700000|2025-07-31 19:05:00|8869.2|8851.2|8870.2|8852.2|8873|8855|8869.2|8851.2|0
1753989000000|2025-07-31 19:10:00|8870.3|8852.3|8866.5|8848.5|8870.6|8852.6|8866.3|8848.3|0
1753989300000|2025-07-31 19:15:00|8866.4|8848.4|8868|8850|8869.1|8851.1|8865.3|8847.3|0
1753989600000|2025-07-31 19:20:00|8868.1|8850.1|8867.6|8849.6|8870.1|8852.1|8866|8848|0
1753989900000|2025-07-31 19:25:00|8867.7|8849.7|8866.2|8848.2|8868.6|8850.6|8865.2|8847.2|0
1753990200000|2025-07-31 19:30:00|8866.5|8848.5|8869.7|8851.7|8870.8|8852.8|8866.5|8848.5|0
1753990500000|2025-07-31 19:35:00|8869.6|8851.6|8870.2|8852.2|8872.1|8854.1|8869.6|8851.6|0
1753990800000|2025-07-31 19:40:00|8870.4|8852.4|8873.5|8855.5|8873.5|8855.5|8870.2|8852.2|0
1753991100000|2025-07-31 19:45:00|8873.6|8855.6|8872.3|8854.3|8874.4|8856.4|8870.5|8852.5|0
1753991400000|2025-07-31 19:50:00|8872.1|8854.1|8863.2|8845.2|8875.4|8857.4|8862.5|8844.5|0
1753991700000|2025-07-31 19:55:00|8862.9|8844.9|8869.1|8851.1|8873.5|8855.5|8861.8|8843.8|0
1753992000000|2025-07-31 20:00:00|8868.5|8850.5|8869.2|8851.2|8886.8|8868.8|8865.6|8847.6|0
1753992300000|2025-07-31 20:05:00|8869.1|8851.1|8866.6|8848.6|8869.2|8851.2|8865.4|8847.4|0
1753992600000|2025-07-31 20:10:00|8866.4|8848.4|8866.2|8848.2|8870.1|8852.1|8865.2|8847.2|0
1753992900000|2025-07-31 20:15:00|8866.6|8848.6|8864.2|8846.2|8868.1|8850.1|8860.6|8842.6|0
1753993200000|2025-07-31 20:20:00|8864.1|8846.1|8864.9|8846.9|8866.5|8848.5|8863.4|8845.4|0
1753993500000|2025-07-31 20:25:00|8865.1|8847.1|8866.5|8848.5|8867.1|8849.1|8863.8|8845.8|0
1753993800000|2025-07-31 20:30:00|8866.3|8848.3|8870|8852|8877.9|8859.9|8866.3|8848.3|0
1753994100000|2025-07-31 20:35:00|8869.8|8851.8|8871.4|8853.4|8872.6|8854.6|8869.6|8851.6|0
1753994400000|2025-07-31 20:40:00|8871.6|8853.6|8869.8|8851.8|8872.2|8854.2|8869.8|8851.8|0
1753994700000|2025-07-31 20:45:00|8869.4|8851.4|8873|8855|8873.6|8855.6|8869.4|8851.4|0
1753995000000|2025-07-31 20:50:00|8872.8|8854.8|8870.4|8852.4|8873.2|8855.2|8870|8852|0
1753995300000|2025-07-31 20:55:00|8870.2|8852.2|8869|8851|8871.2|8853.2|8866.9|8848.9|0
1753995600000|2025-07-31 21:00:00|8868.5|8850.5|8868.9|8850.9|8870.7|8852.7|8868|8850|0
1753995900000|2025-07-31 21:05:00|8869.4|8851.4|8870.1|8852.1|8870.5|8852.5|8869.4|8851.4|0
1753996200000|2025-07-31 21:10:00|8870.3|8852.3|8869|8851|8870.4|8852.4|8868.7|8850.7|0
1753996500000|2025-07-31 21:15:00|8868.7|8850.7|8867.6|8849.6|8868.7|8850.7|8866.3|8848.3|0
1753996800000|2025-07-31 21:20:00|8867.8|8849.8|8870.3|8852.3|8871.9|8853.9|8867.8|8849.8|0
1753997100000|2025-07-31 21:25:00|8870.2|8852.2|8873.5|8855.5|8874|8856|8870.1|8852.1|0
1753997400000|2025-07-31 21:30:00|8873.4|8855.4|8872.1|8854.1|8873.9|8855.9|8870.5|8852.5|0
1753997700000|2025-07-31 21:35:00|8871.8|8853.8|8870.6|8852.6|8872.2|8854.2|8869.9|8851.9|0
1753998000000|2025-07-31 21:40:00|8870.5|8852.5|8870.1|8852.1|8871|8853|8869.6|8851.6|0
1753998300000|2025-07-31 21:45:00|8869.7|8851.7|8868.7|8850.7|8870.2|8852.2|8868.7|8850.7|0
1753998600000|2025-07-31 21:50:00|8868.6|8850.6|8867.4|8849.4|8869.2|8851.2|8866.6|8848.6|0
1753998900000|2025-07-31 21:55:00|8867.3|8849.3|8863.6|8845.6|8867.4|8849.4|8863.4|8845.4|0
1753999200000|2025-07-31 22:00:00|8864.5|8846.5|8870.4|8852.4|8871.1|8853.1|8864.5|8846.5|0
1753999500000|2025-07-31 22:05:00|8870.5|8852.5|8870.4|8852.4|8872.5|8854.5|8869.8|8851.8|0
1753999800000|2025-07-31 22:10:00|8870.2|8852.2|8868.3|8850.3|8870.6|8852.6|8867.5|8849.5|0
1754000100000|2025-07-31 22:15:00|8868.7|8850.7|8865.9|8847.9|8869.1|8851.1|8865.9|8847.9|0
1754000400000|2025-07-31 22:20:00|8866.1|8848.1|8864.9|8846.9|8866.9|8848.9|8864.7|8846.7|0
1754000700000|2025-07-31 22:25:00|8864.7|8846.7|8864.7|8846.7|8865.9|8847.9|8863.8|8845.8|0
1754001000000|2025-07-31 22:30:00|8864.6|8846.6|8864.8|8846.8|8865.7|8847.7|8864|8846|0
1754001300000|2025-07-31 22:35:00|8864.7|8846.7|8857.8|8839.8|8864.8|8846.8|8857.1|8839.1|0
1754001600000|2025-07-31 22:40:00|8857.9|8839.9|8859.1|8841.1|8859.9|8841.9|8853.9|8835.9|0
1754001900000|2025-07-31 22:45:00|8859|8841|8861.3|8843.3|8861.5|8843.5|8859|8841|0
1754002200000|2025-07-31 22:50:00|8861.4|8843.4|8858.9|8840.9|8862.5|8844.5|8858.8|8840.8|0
1754002500000|2025-07-31 22:55:00|8859|8841|8860.9|8842.9|8862.3|8844.3|8857.5|8839.5|0
1754002800000|2025-07-31 23:00:00|8861|8843|8861.7|8843.7|8862.4|8844.4|8857.7|8839.7|0
1754003100000|2025-07-31 23:05:00|8861.8|8843.8|8858.5|8840.5|8862.6|8844.6|8857.8|8839.8|0
1754003400000|2025-07-31 23:10:00|8858.6|8840.6|8864|8846|8864.5|8846.5|8857.6|8839.6|0
1754003700000|2025-07-31 23:15:00|8864.1|8846.1|8862.3|8844.3|8864.6|8846.6|8859.5|8841.5|0
1754004000000|2025-07-31 23:20:00|8862.4|8844.4|8861.2|8843.2|8863.9|8845.9|8860.9|8842.9|0
1754004300000|2025-07-31 23:25:00|8861.3|8843.3|8860.1|8842.1|8861.8|8843.8|8858.9|8840.9|0
1754004600000|2025-07-31 23:30:00|8860|8842|8863.2|8845.2|8864|8846|8859.1|8841.1|0
1754004900000|2025-07-31 23:35:00|8863.3|8845.3|8863.1|8845.1|8864|8846|8862.1|8844.1|0
1754005200000|2025-07-31 23:40:00|8863.3|8845.3|8861.3|8843.3|8863.5|8845.5|8860.1|8842.1|0
1754005500000|2025-07-31 23:45:00|8861.4|8843.4|8863.5|8845.5|8864.3|8846.3|8861.3|8843.3|0
1754005800000|2025-07-31 23:50:00|8863.4|8845.4|8863.7|8845.7|8864.3|8846.3|8862.7|8844.7|0
1754006100000|2025-07-31 23:55:00|8863.5|8845.5|8864.1|8846.1|8864.7|8846.7|8863.1|8845.1|0
1754006400000|2025-08-01 00:00:00|8863.5|8845.5|8861.4|8843.4|8864.6|8846.6|8860.6|8842.6|0
1754006700000|2025-08-01 00:05:00|8861.2|8843.2|8862|8844|8862.9|8844.9|8860.8|8842.8|0
1754007000000|2025-08-01 00:10:00|8861.9|8843.9|8860.2|8842.2|8862|8844|8859.5|8841.5|0
1754007300000|2025-08-01 00:15:00|8860.1|8842.1|8860.9|8842.9|8862.1|8844.1|8858.8|8840.8|0
1754007600000|2025-08-01 00:20:00|8860.8|8842.8|8858.4|8840.4|8860.8|8842.8|8857.5|8839.5|0
1754007900000|2025-08-01 00:25:00|8858.2|8840.2|8853.5|8835.5|8858.2|8840.2|8848.6|8830.6|0
1754008200000|2025-08-01 00:30:00|8853.3|8835.3|8856.8|8838.8|8857.1|8839.1|8852.7|8834.7|0
1754008500000|2025-08-01 00:35:00|8856.6|8838.6|8857.7|8839.7|8857.8|8839.8|8855.5|8837.5|0
1754008800000|2025-08-01 00:40:00|8857.6|8839.6|8860|8842|8861.3|8843.3|8857.2|8839.2|0
1754009100000|2025-08-01 00:45:00|8859.9|8841.9|8856.8|8838.8|8859.9|8841.9|8856.3|8838.3|0
1754009400000|2025-08-01 00:50:00|8856.7|8838.7|8857|8839|8858.1|8840.1|8855.2|8837.2|0
1754009700000|2025-08-01 00:55:00|8857.2|8839.2|8859.2|8841.2|8859.9|8841.9|8857.1|8839.1|0
1754010000000|2025-08-01 01:00:00|8859.1|8841.1|8859.2|8841.2|8860.5|8842.5|8858|8840|0
1754010300000|2025-08-01 01:05:00|8859.1|8841.1|8860.2|8842.2|8860.5|8842.5|8858.7|8840.7|0
1754010600000|2025-08-01 01:10:00|8860.3|8842.3|8861.2|8843.2|8862.5|8844.5|8859.5|8841.5|0
1754010900000|2025-08-01 01:15:00|8862|8844|8868.6|8862.6|8881.6|8875.6|8857.6|8843.9|2327
1754011200000|2025-08-01 01:20:00|8869.6|8863.6|8878.6|8872.6|8882.6|8876.6|8869.6|8863.6|1005
1754011500000|2025-08-01 01:25:00|8879.6|8873.6|8879.6|8873.6|8881.6|8875.6|8876.6|8870.6|532
1754011800000|2025-08-01 01:30:00|8881.6|8875.6|8910.6|8904.6|8910.6|8904.6|8878.6|8872.6|4864
1754012100000|2025-08-01 01:35:00|8909.6|8903.6|8901.6|8895.6|8922.6|8916.6|8898.6|8892.6|3256
1754012400000|2025-08-01 01:40:00|8902.6|8896.6|8903.6|8897.6|8914.6|8908.6|8897.6|8891.6|1561
1754012700000|2025-08-01 01:45:00|8904.6|8898.6|8899.6|8893.6|8910.6|8904.6|8890.6|8884.6|1509
1754013000000|2025-08-01 01:50:00|8898.6|8892.6|8879.6|8873.6|8898.6|8892.6|8875.6|8869.6|1218
1754013300000|2025-08-01 01:55:00|8880.6|8874.6|8860.6|8854.6|8885.6|8879.6|8858.6|8852.6|1154
1754013600000|2025-08-01 02:00:00|8861.6|8855.6|8879.6|8873.6|8884.6|8878.6|8860.6|8854.6|1146
1754013900000|2025-08-01 02:05:00|8880.6|8874.6|8897.6|8891.6|8899.6|8893.6|8876.6|8870.6|946
1754014200000|2025-08-01 02:10:00|8898.6|8892.6|8905.6|8899.6|8907.6|8901.6|8892.6|8886.6|752
1754014500000|2025-08-01 02:15:00|8906.6|8900.6|8901.6|8895.6|8908.6|8902.6|8892.6|8886.6|799
1754014800000|2025-08-01 02:20:00|8902.6|8896.6|8900.6|8894.6|8903.6|8897.6|8887.6|8881.6|853
1754015100000|2025-08-01 02:25:00|8902.6|8896.6|8897.6|8891.6|8902.6|8896.6|8889.6|8883.6|679
1754015400000|2025-08-01 02:30:00|8896.6|8890.6|8873.6|8867.6|8896.6|8890.6|8871.6|8865.6|1007
1754015700000|2025-08-01 02:35:00|8874.6|8868.6|8897.6|8891.6|8897.6|8891.6|8873.6|8867.6|751
1754016000000|2025-08-01 02:40:00|8898.6|8892.6|8871.6|8865.6|8898.6|8892.6|8871.6|8865.6|573
1754016300000|2025-08-01 02:45:00|8870.6|8864.6|8868.6|8862.6|8873.6|8867.6|8863.6|8857.6|700
1754016600000|2025-08-01 02:50:00|8867.6|8861.6|8861.6|8855.6|8868.6|8862.6|8855.6|8849.6|767
1754016900000|2025-08-01 02:55:00|8860.6|8854.6|8866.6|8860.6|8866.6|8860.6|8856.6|8850.6|584
1754017200000|2025-08-01 03:00:00|8867.6|8861.6|8875.6|8869.6|8882.6|8876.6|8867.6|8861.6|763
1754017500000|2025-08-01 03:05:00|8876.6|8870.6|8896.6|8890.6|8903.6|8897.6|8875.6|8869.6|1268
1754017800000|2025-08-01 03:10:00|8895.6|8889.6|8894.6|8888.6|8901.6|8895.6|8891.6|8885.6|719
1754018100000|2025-08-01 03:15:00|8895.6|8889.6|8901.6|8895.6|8907.6|8901.6|8892.6|8886.6|685
1754018400000|2025-08-01 03:20:00|8900.6|8894.6|8886.6|8880.6|8901.6|8895.6|8885.6|8879.6|652
1754018700000|2025-08-01 03:25:00|8885.6|8879.6|8877.6|8871.6|8886.6|8880.6|8873.6|8867.6|597
1754019000000|2025-08-01 03:30:00|8878.6|8872.6|8871.6|8865.6|8880.6|8874.6|8865.6|8859.6|447
1754019300000|2025-08-01 03:35:00|8870.6|8864.6|8870.6|8864.6|8875.6|8869.6|8869.6|8863.6|317
1754019600000|2025-08-01 03:40:00|8869.6|8863.6|8881.6|8875.6|8881.6|8875.6|8869.6|8863.6|277
1754019900000|2025-08-01 03:45:00|8882.6|8876.6|8884.6|8878.6|8889.6|8883.6|8882.6|8876.6|303
1754020200000|2025-08-01 03:50:00|8885.6|8879.6|8876.6|8870.6|8888.6|8882.6|8876.6|8870.6|428
1754020500000|2025-08-01 03:55:00|8875.6|8869.6|8872.6|8866.6|8880.6|8874.6|8872.6|8866.6|273
1754020800000|2025-08-01 04:00:00|8881.2|8863.2|8880.4|8862.4|8883.1|8865.1|8879|8861|0
1754021100000|2025-08-01 04:05:00|8880.3|8862.3|8881.3|8863.3|8882.4|8864.4|8880.3|8862.3|0
1754021400000|2025-08-01 04:10:00|8881.2|8863.2|8882.9|8864.9|8883.3|8865.3|8881.1|8863.1|0
1754021700000|2025-08-01 04:15:00|8882.8|8864.8|8883|8865|8883.3|8865.3|8882|8864|0
1754022000000|2025-08-01 04:20:00|8882.9|8864.9|8882.7|8864.7|8883.3|8865.3|8881.9|8863.9|0
1754022300000|2025-08-01 04:25:00|8882.6|8864.6|8882.1|8864.1|8882.9|8864.9|8881.9|8863.9|0
1754022600000|2025-08-01 04:30:00|8882|8864|8881.5|8863.5|8882.5|8864.5|8880.9|8862.9|0
1754022900000|2025-08-01 04:35:00|8881.4|8863.4|8881.7|8863.7|8882.2|8864.2|8880.9|8862.9|0
1754023200000|2025-08-01 04:40:00|8881.9|8863.9|8882.5|8864.5|8882.7|8864.7|8881.8|8863.8|0
1754023500000|2025-08-01 04:45:00|8882.7|8864.7|8880.1|8862.1|8882.7|8864.7|8880.1|8862.1|0
1754023800000|2025-08-01 04:50:00|8880.3|8862.3|8882|8864|8882.1|8864.1|8879.8|8861.8|0
1754024100000|2025-08-01 04:55:00|8881.9|8863.9|8882.1|8864.1|8882.3|8864.3|8880.6|8862.6|4
1754024400000|2025-08-01 05:00:00|8882|8864|8868.6|8862.6|8882|8868.6|8863.6|8857.6|1303
1754024700000|2025-08-01 05:05:00|8869.6|8863.6|8859.6|8853.6|8878.6|8872.6|8859.6|8853.6|858
1754025000000|2025-08-01 05:10:00|8860.6|8854.6|8835.6|8829.6|8860.6|8854.6|8833.6|8827.6|1149
1754025300000|2025-08-01 05:15:00|8834.6|8828.6|8844.6|8838.6|8847.6|8841.6|8828.6|8822.6|729
1754025600000|2025-08-01 05:20:00|8845.6|8839.6|8826.6|8820.6|8846.6|8840.6|8826.6|8820.6|854
1754025900000|2025-08-01 05:25:00|8827.6|8821.6|8820.6|8814.6|8832.6|8826.6|8820.6|8814.6|676
1754026200000|2025-08-01 05:30:00|8821.6|8815.6|8834.6|8828.6|8844.6|8838.6|8821.6|8815.6|800
1754026500000|2025-08-01 05:35:00|8833.6|8827.6|8827.6|8821.6|8836.6|8830.6|8819.6|8813.6|703
1754026800000|2025-08-01 05:40:00|8825.6|8819.6|8829.6|8823.6|8834.6|8828.6|8822.6|8816.6|466
1754027100000|2025-08-01 05:45:00|8828.6|8822.6|8845.6|8839.6|8845.6|8839.6|8825.6|8819.6|648
1754027400000|2025-08-01 05:50:00|8846.6|8840.6|8851.6|8845.6|8857.6|8851.6|8842.6|8836.6|844
1754027700000|2025-08-01 05:55:00|8850.6|8844.6|8837.6|8831.6|8850.6|8844.6|8835.6|8829.6|574
1754028000000|2025-08-01 06:00:00|8838.6|8832.6|8840.6|8834.6|8848.6|8842.6|8834.6|8828.6|730
1754028300000|2025-08-01 06:05:00|8839.6|8833.6|8843.6|8837.6|8844.6|8838.6|8834.6|8828.6|538
1754028600000|2025-08-01 06:10:00|8842.6|8836.6|8853.6|8847.6|8858.6|8852.6|8836.6|8830.6|680
1754028900000|2025-08-01 06:15:00|8852.6|8846.6|8857.6|8851.6|8857.6|8851.6|8848.6|8842.6|465
1754029200000|2025-08-01 06:20:00|8858.6|8852.6|8865.6|8859.6|8865.6|8859.6|8853.6|8847.6|759
1754029500000|2025-08-01 06:25:00|8864.6|8858.6|8855.6|8849.6|8865.6|8859.6|8852.6|8846.6|501
1754029800000|2025-08-01 06:30:00|8854.6|8848.6|8850.6|8844.6|8855.6|8849.6|8842.6|8836.6|920
1754030100000|2025-08-01 06:35:00|8851.6|8845.6|8850.6|8844.6|8857.6|8851.6|8845.6|8839.6|533
1754030400000|2025-08-01 06:40:00|8849.6|8843.6|8852.6|8846.6|8859.6|8853.6|8849.6|8843.6|536
1754030700000|2025-08-01 06:45:00|8851.6|8845.6|8860.6|8854.6|8860.6|8854.6|8847.6|8841.6|635
1754031000000|2025-08-01 06:50:00|8861.6|8855.6|8858.6|8852.6|8864.6|8858.6|8857.6|8851.6|633
1754031300000|2025-08-01 06:55:00|8859.6|8853.6|8854.6|8848.6|8859.6|8853.6|8850.6|8844.6|914
1754031600000|2025-08-01 07:00:00|8853.6|8847.6|8833.6|8827.6|8855.6|8849.6|8832.6|8826.6|1295
1754031900000|2025-08-01 07:05:00|8834.6|8828.6|8838.6|8832.6|8842.6|8836.6|8833.6|8827.6|1026
1754032200000|2025-08-01 07:10:00|8836.6|8830.6|8825.6|8819.6|8837.6|8831.6|8825.6|8819.6|815
1754032500000|2025-08-01 07:15:00|8824.6|8818.6|8816.6|8810.6|8827.6|8821.6|8816.6|8810.6|1119
1754032800000|2025-08-01 07:20:00|8817.6|8811.6|8818.6|8812.6|8822.6|8816.6|8810.6|8804.6|1335
1754033100000|2025-08-01 07:25:00|8817.6|8811.6|8806.6|8800.6|8821.6|8815.6|8805.6|8799.6|1352
1754033400000|2025-08-01 07:30:00|8805.6|8799.6|8816.6|8810.6|8827.6|8821.6|8805.6|8799.6|1927
1754033700000|2025-08-01 07:35:00|8817.6|8811.6|8809.6|8803.6|8823.6|8817.6|8808.6|8802.6|1231
1754034000000|2025-08-01 07:40:00|8808.6|8802.6|8800.6|8794.6|8810.6|8804.6|8798.6|8792.6|1371
1754034300000|2025-08-01 07:45:00|8799.6|8793.6|8800.6|8794.6|8806.6|8800.6|8797.6|8791.6|1222
1754034600000|2025-08-01 07:50:00|8799.6|8793.6|8801.6|8795.6|8803.6|8797.6|8797.6|8791.6|1434
1754034900000|2025-08-01 07:55:00|8800.6|8794.6|8798.6|8792.6|8803.6|8797.6|8793.6|8787.6|2716
1754035200000|2025-08-01 08:00:00|8797.6|8791.6|8797.6|8791.6|8802.6|8796.6|8791.6|8785.6|2118
1754035500000|2025-08-01 08:05:00|8796.6|8790.6|8785.6|8779.6|8798.6|8792.6|8782.6|8776.6|3102
1754035800000|2025-08-01 08:10:00|8786.6|8780.6|8780.6|8774.6|8788.6|8782.6|8778.6|8772.6|1885
1754036100000|2025-08-01 08:15:00|8779.6|8773.6|8788.6|8782.6|8793.6|8787.6|8779.6|8773.6|1707
1754036400000|2025-08-01 08:20:00|8789.6|8783.6|8788.6|8782.6|8790.6|8784.6|8784.6|8778.6|930
1754036700000|2025-08-01 08:25:00|8787.6|8781.6|8776.6|8770.6|8788.6|8782.6|8776.6|8770.6|1266
1754037000000|2025-08-01 08:30:00|8786.9|8768.9|8785.9|8767.9|8788.9|8770.9|8784.2|8766.2|31
1754037300000|2025-08-01 08:35:00|8786|8768|8781.6|8763.6|8786.9|8768.9|8781.6|8763.6|0
1754037600000|2025-08-01 08:40:00|8781.8|8763.8|8785.5|8767.5|8787|8769|8781.6|8763.6|0
1754037900000|2025-08-01 08:45:00|8785.4|8767.4|8789.2|8771.2|8790.1|8772.1|8785.1|8767.1|0
1754038200000|2025-08-01 08:50:00|8789.1|8771.1|8789.5|8771.5|8791.6|8773.6|8787.5|8769.5|0
1754038500000|2025-08-01 08:55:00|8789.4|8771.4|8790|8772|8791.5|8773.5|8789|8771|0
1754038800000|2025-08-01 09:00:00|8789.6|8771.6|8793|8775|8793.2|8775.2|8788.7|8770.7|0
1754039100000|2025-08-01 09:05:00|8793.1|8775.1|8791.3|8773.3|8794.1|8776.1|8790|8772|0
1754039400000|2025-08-01 09:10:00|8791.5|8773.5|8789.7|8771.7|8792.8|8774.8|8789.5|8771.5|0
1754039700000|2025-08-01 09:15:00|8772.6|8766.6|8782.1|8776.1|8782.1|8776.1|8770.1|8764.1|947
1754040000000|2025-08-01 09:20:00|8782.6|8776.6|8785.1|8779.1|8786.6|8780.6|8779.1|8773.1|223
1754040300000|2025-08-01 09:25:00|8784.1|8778.1|8786.1|8780.1|8786.6|8780.6|8782.1|8776.1|91
1754040600000|2025-08-01 09:30:00|8786.6|8780.6|8785.6|8779.6|8787.1|8781.1|8784.1|8778.1|155
1754040900000|2025-08-01 09:35:00|8785.1|8779.1|8786.6|8780.6|8787.1|8781.1|8784.1|8778.1|83
1754041200000|2025-08-01 09:40:00|8786.1|8780.1|8789.1|8783.1|8790.1|8784.1|8786.1|8780.1|181
1754041500000|2025-08-01 09:45:00|8788.6|8782.6|8787.6|8781.6|8791.1|8785.1|8787.1|8781.1|137
1754041800000|2025-08-01 09:50:00|8787.1|8781.1|8785.6|8779.6|8787.1|8781.1|8783.6|8777.6|40
1754042100000|2025-08-01 09:55:00|8786.1|8780.1|8786.1|8780.1|8788.6|8782.6|8784.1|8778.1|164
1754042400000|2025-08-01 10:00:00|8786.6|8780.6|8787.1|8781.1|8790.1|8784.1|8782.1|8776.1|109
1754042700000|2025-08-01 10:05:00|8786.6|8780.6|8786.6|8780.6|8787.1|8781.1|8783.1|8777.1|95
1754043000000|2025-08-01 10:10:00|8787.1|8781.1|8789.1|8783.1|8790.1|8784.1|8786.1|8780.1|102
1754043300000|2025-08-01 10:15:00|8788.6|8782.6|8789.6|8783.6|8792.1|8786.1|8788.1|8782.1|148
1754043600000|2025-08-01 10:20:00|8790.1|8784.1|8786.6|8780.6|8792.1|8786.1|8785.1|8779.1|198
1754043900000|2025-08-01 10:25:00|8786.1|8780.1|8790.1|8784.1|8791.1|8785.1|8784.1|8778.1|51
1754044200000|2025-08-01 10:30:00|8789.1|8783.1|8791.6|8785.6|8792.1|8786.1|8787.1|8781.1|102
1754044500000|2025-08-01 10:35:00|8791.1|8785.1|8789.1|8783.1|8792.1|8786.1|8789.1|8783.1|49
1754044800000|2025-08-01 10:40:00|8789.6|8783.6|8786.1|8780.1|8789.6|8783.6|8785.6|8779.6|67
1754045100000|2025-08-01 10:45:00|8785.6|8779.6|8786.1|8780.1|8787.1|8781.1|8785.1|8779.1|114
1754045400000|2025-08-01 10:50:00|8785.6|8779.6|8782.1|8776.1|8786.1|8780.1|8778.1|8772.1|97
1754045700000|2025-08-01 10:55:00|8781.6|8775.6|8782.1|8776.1|8784.6|8778.6|8781.1|8775.1|59
1754046000000|2025-08-01 11:00:00|8782.6|8776.6|8786.1|8780.1|8786.1|8780.1|8781.6|8775.6|99
1754046300000|2025-08-01 11:05:00|8786.6|8780.6|8788.1|8782.1|8789.1|8783.1|8786.6|8780.6|111
1754046600000|2025-08-01 11:10:00|8787.6|8781.6|8788.1|8782.1|8790.1|8784.1|8787.1|8781.1|145
1754046900000|2025-08-01 11:15:00|8787.6|8781.6|8786.1|8780.1|8790.1|8784.1|8785.1|8779.1|67
1754047200000|2025-08-01 11:20:00|8785.1|8779.1|8787.1|8781.1|8789.6|8783.6|8784.1|8778.1|128
1754047500000|2025-08-01 11:25:00|8787.6|8781.6|8785.1|8779.1|8788.6|8782.6|8785.1|8779.1|63
1754047800000|2025-08-01 11:30:00|8783.6|8777.6|8782.1|8776.1|8785.1|8779.1|8779.6|8773.6|64
1754048100000|2025-08-01 11:35:00|8782.6|8776.6|8781.1|8775.1|8783.6|8777.6|8780.1|8774.1|39
1754048400000|2025-08-01 11:40:00|8780.6|8774.6|8779.6|8773.6|8782.1|8776.1|8777.1|8771.1|77
1754048700000|2025-08-01 11:45:00|8779.1|8773.1|8774.6|8768.6|8780.1|8774.1|8774.6|8768.6|65
1754049000000|2025-08-01 11:50:00|8774.1|8768.1|8773.1|8767.1|8775.1|8769.1|8771.1|8765.1|374
1754049300000|2025-08-01 11:55:00|8772.6|8766.6|8770.6|8764.6|8773.1|8767.1|8770.1|8764.1|182
1754049600000|2025-08-01 12:00:00|8770.1|8764.1|8765.1|8759.1|8770.6|8764.6|8762.1|8756.1|248
1754049900000|2025-08-01 12:05:00|8764.6|8758.6|8763.1|8757.1|8765.1|8759.1|8760.6|8754.6|182
1754050200000|2025-08-01 12:10:00|8763.6|8757.6|8765.1|8759.1|8767.6|8761.6|8762.1|8756.1|202
1754050500000|2025-08-01 12:15:00|8764.6|8758.6|8760.6|8754.6|8765.1|8759.1|8760.1|8754.1|256
1754050800000|2025-08-01 12:20:00|8761.1|8755.1|8758.1|8752.1|8761.6|8755.6|8757.1|8751.1|174
1754051100000|2025-08-01 12:25:00|8758.6|8752.6|8757.1|8751.1|8761.1|8755.1|8756.1|8750.1|259
1754051400000|2025-08-01 12:30:00|8757.6|8751.6|8780.6|8774.6|8790.6|8784.6|8757.6|8751.6|639
1754051700000|2025-08-01 12:35:00|8780.1|8774.1|8783.1|8777.1|8792.6|8786.6|8778.1|8772.1|307
1754052000000|2025-08-01 12:40:00|8782.6|8776.6|8789.1|8783.1|8791.1|8785.1|8778.1|8772.1|318
1754052300000|2025-08-01 12:45:00|8788.6|8782.6|8795.1|8789.1|8796.6|8790.6|8783.6|8777.6|464
1754052600000|2025-08-01 12:50:00|8794.6|8788.6|8788.6|8782.6|8796.1|8790.1|8783.1|8777.1|305
1754052900000|2025-08-01 12:55:00|8789.1|8783.1|8786.6|8780.6|8794.1|8788.1|8780.6|8774.6|313
1754053200000|2025-08-01 13:00:00|8787.1|8781.1|8783.1|8777.1|8793.6|8787.6|8783.1|8777.1|327
1754053500000|2025-08-01 13:05:00|8782.6|8776.6|8775.6|8769.6|8788.1|8782.1|8774.6|8768.6|432
1754053800000|2025-08-01 13:10:00|8776.1|8770.1|8775.1|8769.1|8781.6|8775.6|8772.1|8766.1|503
1754054100000|2025-08-01 13:15:00|8776.1|8770.1|8774.1|8768.1|8778.1|8772.1|8770.1|8764.1|235
1754054400000|2025-08-01 13:20:00|8773.6|8767.6|8782.1|8776.1|8786.6|8780.6|8771.1|8765.1|196
1754054700000|2025-08-01 13:25:00|8781.6|8775.6|8776.6|8770.6|8785.1|8779.1|8776.1|8770.1|314
1754055000000|2025-08-01 13:30:00|8777.1|8771.1|8758.1|8752.1|8790.1|8784.1|8751.1|8745.1|1587
1754055300000|2025-08-01 13:35:00|8758.6|8752.6|8752.6|8746.6|8775.1|8769.1|8752.1|8746.1|846
1754055600000|2025-08-01 13:40:00|8753.1|8747.1|8742.1|8736.1|8755.1|8749.1|8740.6|8734.6|688
1754055900000|2025-08-01 13:45:00|8741.6|8735.6|8731.1|8725.1|8747.1|8741.1|8727.6|8721.6|632
1754056200000|2025-08-01 13:50:00|8730.1|8724.1|8729.6|8723.6|8733.6|8727.6|8725.1|8719.1|642
1754056500000|2025-08-01 13:55:00|8729.1|8723.1|8730.1|8724.1|8734.6|8728.6|8721.1|8715.1|263
1754056800000|2025-08-01 14:00:00|8729.6|8723.6|8722.6|8716.6|8736.6|8730.6|8717.1|8711.1|1073
1754057100000|2025-08-01 14:05:00|8723.1|8717.1|8722.1|8716.1|8731.6|8725.6|8713.1|8707.1|513
1754057400000|2025-08-01 14:10:00|8723.1|8717.1|8733.1|8727.1|8740.1|8734.1|8722.1|8716.1|391
1754057700000|2025-08-01 14:15:00|8733.6|8727.6|8746.6|8740.6|8752.6|8746.6|8733.1|8727.1|488
1754058000000|2025-08-01 14:20:00|8747.1|8741.1|8752.6|8746.6|8754.1|8748.1|8746.1|8740.1|352
1754058300000|2025-08-01 14:25:00|8753.1|8747.1|8741.1|8735.1|8755.1|8749.1|8740.6|8734.6|335
1754058600000|2025-08-01 14:30:00|8740.6|8734.6|8742.1|8736.1|8749.1|8743.1|8739.6|8733.6|646
1754058900000|2025-08-01 14:35:00|8741.1|8735.1|8730.1|8724.1|8742.1|8736.1|8730.1|8724.1|676
1754059200000|2025-08-01 14:40:00|8730.6|8724.6|8726.1|8720.1|8732.1|8726.1|8718.6|8712.6|621
1754059500000|2025-08-01 14:45:00|8725.6|8719.6|8728.6|8722.6|8735.1|8729.1|8725.6|8719.6|364
1754059800000|2025-08-01 14:50:00|8729.1|8723.1|8733.6|8727.6|8736.6|8730.6|8723.6|8717.6|182
1754060100000|2025-08-01 14:55:00|8733.1|8727.1|8730.6|8724.6|8738.1|8732.1|8726.6|8720.6|198
1754060400000|2025-08-01 15:00:00|8731.6|8725.6|8734.6|8728.6|8741.6|8735.6|8725.6|8719.6|392
1754060700000|2025-08-01 15:05:00|8733.6|8727.6|8739.6|8733.6|8742.6|8736.6|8733.6|8727.6|391
1754061000000|2025-08-01 15:10:00|8738.6|8732.6|8740.6|8734.6|8746.6|8740.6|8736.6|8730.6|230
1754061300000|2025-08-01 15:15:00|8738.6|8732.6|8736.6|8730.6|8746.6|8740.6|8734.6|8728.6|171
1754061600000|2025-08-01 15:20:00|8737.6|8731.6|8732.6|8726.6|8741.6|8735.6|8732.6|8726.6|239
1754061900000|2025-08-01 15:25:00|8733.6|8727.6|8730.6|8724.6|8733.6|8727.6|8727.6|8721.6|228
1754062200000|2025-08-01 15:30:00|8731.6|8725.6|8730.6|8724.6|8734.6|8728.6|8729.6|8723.6|245
1754062500000|2025-08-01 15:35:00|8731.6|8725.6|8740.6|8734.6|8744.6|8738.6|8731.6|8725.6|183
1754062800000|2025-08-01 15:40:00|8741.6|8735.6|8751.6|8745.6|8752.6|8746.6|8740.6|8734.6|282
1754063100000|2025-08-01 15:45:00|8750.6|8744.6|8752.6|8746.6|8753.6|8747.6|8748.6|8742.6|91
1754063400000|2025-08-01 15:50:00|8753.6|8747.6|8754.6|8748.6|8759.6|8753.6|8753.6|8747.6|201
1754063700000|2025-08-01 15:55:00|8755.6|8749.6|8753.6|8747.6|8757.6|8751.6|8751.6|8745.6|146
1754064000000|2025-08-01 16:00:00|8751.6|8745.6|8745.6|8739.6|8753.6|8747.6|8745.6|8739.6|592
1754064300000|2025-08-01 16:05:00|8746.6|8740.6|8742.6|8736.6|8747.6|8741.6|8741.6|8735.6|502
1754064600000|2025-08-01 16:10:00|8741.6|8735.6|8737.6|8731.6|8741.6|8735.6|8735.6|8729.6|433
1754064900000|2025-08-01 16:15:00|8736.6|8730.6|8730.6|8724.6|8736.6|8730.6|8728.6|8722.6|405
1754065200000|2025-08-01 16:20:00|8732.6|8726.6|8740.6|8734.6|8740.6|8734.6|8732.6|8726.6|55
1754065500000|2025-08-01 16:25:00|8741.6|8735.6|8738.6|8732.6|8742.6|8736.6|8738.6|8732.6|57
1754065800000|2025-08-01 16:30:00|8736.6|8730.6|8737.6|8731.6|8739.6|8733.6|8732.6|8726.6|58
1754066100000|2025-08-01 16:35:00|8738.6|8732.6|8733.6|8727.6|8738.6|8732.6|8731.6|8725.6|59
1754066400000|2025-08-01 16:40:00|8732.6|8726.6|8732.6|8726.6|8733.6|8727.6|8729.6|8723.6|71
1754066700000|2025-08-01 16:45:00|8731.6|8725.6|8729.6|8723.6|8735.6|8729.6|8728.6|8722.6|120
1754067000000|2025-08-01 16:50:00|8728.6|8722.6|8731.6|8725.6|8736.6|8730.6|8726.6|8720.6|143
1754067300000|2025-08-01 16:55:00|8733.6|8727.6|8729.6|8723.6|8733.6|8727.6|8728.6|8722.6|158
1754067600000|2025-08-01 17:00:00|8728.6|8722.6|8721.6|8715.6|8731.6|8725.6|8718.6|8712.6|215
1754067900000|2025-08-01 17:05:00|8718.6|8712.6|8720.6|8714.6|8721.6|8715.6|8717.6|8711.6|123
1754068200000|2025-08-01 17:10:00|8721.6|8715.6|8718.6|8712.6|8722.6|8716.6|8715.6|8709.6|83
1754068500000|2025-08-01 17:15:00|8719.6|8713.6|8715.6|8709.6|8719.6|8713.6|8712.6|8706.6|155
1754068800000|2025-08-01 17:20:00|8716.6|8710.6|8721.6|8715.6|8722.6|8716.6|8715.6|8709.6|102
1754069100000|2025-08-01 17:25:00|8720.6|8714.6|8718.6|8712.6|8721.6|8715.6|8715.6|8709.6|72
1754069400000|2025-08-01 17:30:00|8717.6|8711.6|8717.6|8711.6|8722.6|8716.6|8716.6|8710.6|94
1754069700000|2025-08-01 17:35:00|8716.6|8710.6|8714.6|8708.6|8718.6|8712.6|8713.6|8707.6|79
1754070000000|2025-08-01 17:40:00|8715.6|8709.6|8717.6|8711.6|8721.6|8715.6|8715.6|8709.6|38
1754070300000|2025-08-01 17:45:00|8716.6|8710.6|8716.6|8710.6|8717.6|8711.6|8713.6|8707.6|47
1754070600000|2025-08-01 17:50:00|8715.6|8709.6|8713.6|8707.6|8717.6|8711.6|8713.6|8707.6|75
1754070900000|2025-08-01 17:55:00|8714.6|8708.6|8711.6|8705.6|8714.6|8708.6|8710.6|8704.6|88
1754071200000|2025-08-01 18:00:00|8712.6|8706.6|8708.6|8702.6|8714.6|8708.6|8707.6|8701.6|115
1754071500000|2025-08-01 18:05:00|8709.6|8703.6|8708.6|8702.6|8711.6|8705.6|8705.6|8699.6|122
1754071800000|2025-08-01 18:10:00|8709.6|8703.6|8711.6|8705.6|8713.6|8707.6|8708.6|8702.6|46
1754072100000|2025-08-01 18:15:00|8710.6|8704.6|8708.6|8702.6|8711.6|8705.6|8708.6|8702.6|73
1754072400000|2025-08-01 18:20:00|8709.6|8703.6|8714.6|8708.6|8714.6|8708.6|8706.6|8700.6|62
1754072700000|2025-08-01 18:25:00|8715.6|8709.6|8719.6|8713.6|8721.6|8715.6|8715.6|8709.6|60
1754073000000|2025-08-01 18:30:00|8718.6|8712.6|8723.6|8717.6|8723.6|8717.6|8718.6|8712.6|64
1754073300000|2025-08-01 18:35:00|8724.6|8718.6|8730.6|8724.6|8731.6|8725.6|8724.6|8718.6|88
1754073600000|2025-08-01 18:40:00|8731.6|8725.6|8730.6|8724.6|8733.6|8727.6|8730.6|8724.6|103
1754073900000|2025-08-01 18:45:00|8731.6|8725.6|8726.6|8720.6|8732.6|8726.6|8725.6|8719.6|207
1754074200000|2025-08-01 18:50:00|8725.6|8719.6|8717.6|8711.6|8725.6|8719.6|8716.6|8710.6|139
1754074500000|2025-08-01 18:55:00|8718.6|8712.6|8724.9|8706.9|8724.9|8714.6|8713.6|8706.9|366
1754074800000|2025-08-01 19:00:00|8724.8|8706.8|8723.5|8705.5|8726.4|8708.4|8722.3|8704.3|0
1754075100000|2025-08-01 19:05:00|8723.6|8705.6|8725.1|8707.1|8727.2|8709.2|8723.6|8705.6|0
1754075400000|2025-08-01 19:10:00|8725|8707|8725.9|8707.9|8726.4|8708.4|8723.4|8705.4|0
1754075700000|2025-08-01 19:15:00|8726|8708|8728.8|8710.8|8728.9|8710.9|8726|8708|0
1754076000000|2025-08-01 19:20:00|8728.7|8710.7|8728.9|8710.9|8730.1|8712.1|8725.4|8707.4|0
1754076300000|2025-08-01 19:25:00|8728.8|8710.8|8727.8|8709.8|8729.4|8711.4|8726.4|8708.4|0
1754076600000|2025-08-01 19:30:00|8727.7|8709.7|8730.5|8712.5|8730.7|8712.7|8723.6|8705.6|0
1754076900000|2025-08-01 19:35:00|8731.2|8713.2|8729.7|8711.7|8732.1|8714.1|8729.6|8711.6|0
1754077200000|2025-08-01 19:40:00|8729.6|8711.6|8733.3|8715.3|8733.5|8715.5|8729.6|8711.6|0
1754077500000|2025-08-01 19:45:00|8732.7|8714.7|8738.4|8720.4|8740.5|8722.5|8732|8714|0
1754077800000|2025-08-01 19:50:00|8739.1|8721.1|8740.9|8722.9|8742|8724|8737.9|8719.9|0
1754078100000|2025-08-01 19:55:00|8740.3|8722.3|8739.5|8721.5|8743.5|8725.5|8739.3|8721.3|0
1754078400000|2025-08-01 20:00:00|8739.9|8721.9|8740.1|8722.1|8743|8725|8738.6|8720.6|0
1754078700000|2025-08-01 20:05:00|8740.2|8722.2|8739.2|8721.2|8741.1|8723.1|8738.6|8720.6|0
1754079000000|2025-08-01 20:10:00|8739|8721|8743.2|8725.2|8743.4|8725.4|8738.8|8720.8|0
1754079300000|2025-08-01 20:15:00|8743.4|8725.4|8742|8724|8743.4|8725.4|8740.5|8722.5|0
1754079600000|2025-08-01 20:20:00|8741.8|8723.8|8742.4|8724.4|8742.8|8724.8|8741.5|8723.5|0
1754079900000|2025-08-01 20:25:00|8742.2|8724.2|8742.8|8724.8|8743.2|8725.2|8741.1|8723.1|0
1754080200000|2025-08-01 20:30:00|8743|8725|8741.3|8723.3|8743|8725|8740.5|8722.5|0
1754080500000|2025-08-01 20:35:00|8741.5|8723.5|8741.8|8723.8|8742.2|8724.2|8741.1|8723.1|0
1754080800000|2025-08-01 20:40:00|8741.6|8723.6|8741.3|8723.3|8742.2|8724.2|8741.1|8723.1|0
1754081100000|2025-08-01 20:45:00|8741.1|8723.1|8740.5|8722.5|8741.1|8723.1|8739.2|8721.2|0
1754081400000|2025-08-01 20:50:00|8740.7|8722.7|8740.7|8722.7|8741|8723|8740.1|8722.1|0
1754081700000|2025-08-01 20:55:00|8740.6|8722.6|8739.9|8721.9|8740.7|8722.7|8739.3|8721.3|0
1754082000000|2025-08-01 21:00:00|8738.3|8720.3|8738.3|8720.3|8738.3|8720.3|8738.3|8720.3|0
1754258400000|2025-08-03 22:00:00|8740.4|8722.4|8737.6|8719.6|8740.7|8722.7|8728.6|8710.6|0
1754258700000|2025-08-03 22:05:00|8737.7|8719.7|8731.1|8713.1|8738.3|8720.3|8729|8711|0
1754259000000|2025-08-03 22:10:00|8731.2|8713.2|8730.3|8712.3|8733.2|8715.2|8729.2|8711.2|0
1754259300000|2025-08-03 22:15:00|8730.5|8712.5|8736.2|8718.2|8737|8719|8730|8712|0
1754259600000|2025-08-03 22:20:00|8735.6|8717.6|8735.1|8717.1|8736.7|8718.7|8733.7|8715.7|0
1754259900000|2025-08-03 22:25:00|8735|8717|8736.4|8718.4|8736.4|8718.4|8734.1|8716.1|0
1754260200000|2025-08-03 22:30:00|8736.5|8718.5|8737.7|8719.7|8738.4|8720.4|8734.9|8716.9|0
1754260500000|2025-08-03 22:35:00|8737.8|8719.8|8740.9|8722.9|8740.9|8722.9|8737|8719|0
1754260800000|2025-08-03 22:40:00|8740.8|8722.8|8739.2|8721.2|8741.8|8723.8|8739.2|8721.2|0
1754261100000|2025-08-03 22:45:00|8739.4|8721.4|8741.1|8723.1|8742.3|8724.3|8739|8721|0
1754261400000|2025-08-03 22:50:00|8741.2|8723.2|8743.6|8725.6|8743.8|8725.8|8741.1|8723.1|0
1754261700000|2025-08-03 22:55:00|8743.4|8725.4|8742.8|8724.8|8744|8726|8741.7|8723.7|0
1754262000000|2025-08-03 23:00:00|8742.9|8724.9|8741|8723|8743|8725|8740.2|8722.2|0
1754262300000|2025-08-03 23:05:00|8740.9|8722.9|8741.9|8723.9|8741.9|8723.9|8739.2|8721.2|0
1754262600000|2025-08-03 23:10:00|8741.5|8723.5|8740|8722|8741.9|8723.9|8738.1|8720.1|0
1754262900000|2025-08-03 23:15:00|8740.1|8722.1|8744.1|8726.1|8744.9|8726.9|8740.1|8722.1|0
1754263200000|2025-08-03 23:20:00|8744|8726|8745.3|8727.3|8746.1|8728.1|8743.2|8725.2|0
1754263500000|2025-08-03 23:25:00|8745.1|8727.1|8744.4|8726.4|8746.1|8728.1|8743.6|8725.6|0
1754263800000|2025-08-03 23:30:00|8744.3|8726.3|8739.6|8721.6|8744.6|8726.6|8739|8721|0
1754264100000|2025-08-03 23:35:00|8739.4|8721.4|8739.1|8721.1|8740.5|8722.5|8738.3|8720.3|0
1754264400000|2025-08-03 23:40:00|8739|8721|8740.5|8722.5|8740.7|8722.7|8736.6|8718.6|0
1754264700000|2025-08-03 23:45:00|8740.6|8722.6|8743.6|8725.6|8744|8726|8738.7|8720.7|0
1754265000000|2025-08-03 23:50:00|8743.5|8725.5|8744.5|8726.5|8745.1|8727.1|8743.4|8725.4|0
1754265300000|2025-08-03 23:55:00|8744.6|8726.6|8745.2|8727.2|8745.2|8727.2|8742.1|8724.1|0
1754265600000|2025-08-04 00:00:00|8745|8727|8744.3|8726.3|8746.1|8728.1|8743.8|8725.8|0
1754265900000|2025-08-04 00:05:00|8744.5|8726.5|8746.2|8728.2|8746.6|8728.6|8744.1|8726.1|0
1754266200000|2025-08-04 00:10:00|8746.3|8728.3|8745.9|8727.9|8748.6|8730.6|8745.8|8727.8|0
1754266500000|2025-08-04 00:15:00|8746|8728|8747.3|8729.3|8748.1|8730.1|8746|8728|0
1754266800000|2025-08-04 00:20:00|8747.4|8729.4|8746.8|8728.8|8748.5|8730.5|8746.5|8728.5|0
1754267100000|2025-08-04 00:25:00|8746.7|8728.7|8748.4|8730.4|8748.9|8730.9|8746.4|8728.4|0
1754267400000|2025-08-04 00:30:00|8748.5|8730.5|8745.5|8727.5|8748.5|8730.5|8745.3|8727.3|0
1754267700000|2025-08-04 00:35:00|8745.7|8727.7|8746.6|8728.6|8748.3|8730.3|8745.3|8727.3|0
1754268000000|2025-08-04 00:40:00|8746.5|8728.5|8748|8730|8748.8|8730.8|8746.3|8728.3|0
1754268300000|2025-08-04 00:45:00|8747.9|8729.9|8751.5|8733.5|8751.6|8733.6|8747.7|8729.7|0
1754268600000|2025-08-04 00:50:00|8751.6|8733.6|8752.5|8734.5|8754.5|8736.5|8751|8733|0
1754268900000|2025-08-04 00:55:00|8752.3|8734.3|8748.1|8730.1|8752.5|8734.5|8746|8728|0
1754269200000|2025-08-04 01:00:00|8748.2|8730.2|8748.7|8730.7|8750.4|8732.4|8747.7|8729.7|0
1754269500000|2025-08-04 01:05:00|8748.6|8730.6|8759.7|8741.7|8760.3|8742.3|8744.3|8726.3|0
1754269800000|2025-08-04 01:10:00|8759.6|8741.6|8760.5|8742.5|8762.6|8744.6|8758.9|8740.9|0
1754270100000|2025-08-04 01:15:00|8759.5|8741.5|8782.8|8776.8|8787.8|8781.8|8759.5|8741.5|1512
1754270400000|2025-08-04 01:20:00|8781.8|8775.8|8771.8|8765.8|8782.8|8776.8|8767.8|8761.8|1047
1754270700000|2025-08-04 01:25:00|8769.8|8763.8|8776.8|8770.8|8776.8|8770.8|8767.8|8761.8|712
1754271000000|2025-08-04 01:30:00|8779.8|8773.8|8751.8|8745.8|8790.8|8784.8|8751.8|8745.8|3693
1754271300000|2025-08-04 01:35:00|8752.8|8746.8|8779.8|8773.8|8788.8|8782.8|8748.8|8742.8|1738
1754271600000|2025-08-04 01:40:00|8778.8|8772.8|8791.8|8785.8|8795.8|8789.8|8772.8|8766.8|1669
1754271900000|2025-08-04 01:45:00|8792.8|8786.8|8807.8|8801.8|8809.8|8803.8|8784.8|8778.8|1824
1754272200000|2025-08-04 01:50:00|8804.8|8798.8|8814.8|8808.8|8817.8|8811.8|8803.8|8797.8|1837
1754272500000|2025-08-04 01:55:00|8815.8|8809.8|8824.8|8818.8|8826.8|8820.8|8814.8|8808.8|1777
1754272800000|2025-08-04 02:00:00|8823.8|8817.8|8821.8|8815.8|8826.8|8820.8|8804.8|8798.8|1609
1754273100000|2025-08-04 02:05:00|8822.8|8816.8|8831.8|8825.8|8832.8|8826.8|8814.8|8808.8|1629
1754273400000|2025-08-04 02:10:00|8832.8|8826.8|8833.8|8827.8|8837.8|8831.8|8826.8|8820.8|1449
1754273700000|2025-08-04 02:15:00|8835.8|8829.8|8825.8|8819.8|8838.8|8832.8|8820.8|8814.8|1424
1754274000000|2025-08-04 02:20:00|8826.8|8820.8|8835.8|8829.8|8845.8|8839.8|8821.8|8815.8|1093
1754274300000|2025-08-04 02:25:00|8837.8|8831.8|8824.8|8818.8|8837.8|8831.8|8820.8|8814.8|1060
1754274600000|2025-08-04 02:30:00|8825.8|8819.8|8822.8|8816.8|8830.8|8824.8|8814.8|8808.8|1201
1754274900000|2025-08-04 02:35:00|8823.8|8817.8|8820.8|8814.8|8827.8|8821.8|8813.8|8807.8|1179
1754275200000|2025-08-04 02:40:00|8821.8|8815.8|8834.8|8828.8|8835.8|8829.8|8818.8|8812.8|1061
1754275500000|2025-08-04 02:45:00|8835.8|8829.8|8833.8|8827.8|8842.8|8836.8|8826.8|8820.8|1379
1754275800000|2025-08-04 02:50:00|8832.8|8826.8|8830.8|8824.8|8834.8|8828.8|8823.8|8817.8|1417
1754276100000|2025-08-04 02:55:00|8829.8|8823.8|8828.8|8822.8|8838.8|8832.8|8827.8|8821.8|936
1754276400000|2025-08-04 03:00:00|8829.8|8823.8|8844.8|8838.8|8853.8|8847.8|8828.8|8822.8|1026
1754276700000|2025-08-04 03:05:00|8843.8|8837.8|8843.8|8837.8|8847.8|8841.8|8834.8|8828.8|774
1754277000000|2025-08-04 03:10:00|8842.8|8836.8|8842.8|8836.8|8843.8|8837.8|8834.8|8828.8|525
1754277300000|2025-08-04 03:15:00|8843.8|8837.8|8845.8|8839.8|8850.8|8844.8|8836.8|8830.8|1007
1754277600000|2025-08-04 03:20:00|8844.8|8838.8|8843.8|8837.8|8849.8|8843.8|8841.8|8835.8|836
1754277900000|2025-08-04 03:25:00|8844.8|8838.8|8843.8|8837.8|8847.8|8841.8|8833.8|8827.8|1000
1754278200000|2025-08-04 03:30:00|8842.8|8836.8|8841.8|8835.8|8848.8|8842.8|8839.8|8833.8|650
1754278500000|2025-08-04 03:35:00|8840.8|8834.8|8840.8|8834.8|8843.8|8837.8|8838.8|8832.8|733
1754278800000|2025-08-04 03:40:00|8839.8|8833.8|8846.8|8840.8|8849.8|8843.8|8839.8|8833.8|668
1754279100000|2025-08-04 03:45:00|8847.8|8841.8|8842.8|8836.8|8847.8|8841.8|8841.8|8835.8|556
1754279400000|2025-08-04 03:50:00|8843.8|8837.8|8845.8|8839.8|8849.8|8843.8|8841.8|8835.8|510
1754279700000|2025-08-04 03:55:00|8844.8|8838.8|8842.8|8836.8|8848.8|8842.8|8842.8|8836.8|502
1754280000000|2025-08-04 04:00:00|8851.9|8833.9|8850.6|8832.6|8851.9|8833.9|8850.3|8832.3|0
1754280300000|2025-08-04 04:05:00|8850.7|8832.7|8850.2|8832.2|8850.7|8832.7|8849.7|8831.7|0
1754280600000|2025-08-04 04:10:00|8850.3|8832.3|8848.4|8830.4|8850.5|8832.5|8848.4|8830.4|0
1754280900000|2025-08-04 04:15:00|8848.3|8830.3|8845.2|8827.2|8848.6|8830.6|8844.7|8826.7|0
1754281200000|2025-08-04 04:20:00|8845|8827|8843.7|8825.7|8846.4|8828.4|8843|8825|0
1754281500000|2025-08-04 04:25:00|8843.6|8825.6|8846.2|8828.2|8846.2|8828.2|8843.5|8825.5|0
1754281800000|2025-08-04 04:30:00|8846.1|8828.1|8847.7|8829.7|8848.2|8830.2|8844.9|8826.9|0
1754282100000|2025-08-04 04:35:00|8847.8|8829.8|8848.9|8830.9|8849.2|8831.2|8847.4|8829.4|0
1754282400000|2025-08-04 04:40:00|8849|8831|8848|8830|8849.1|8831.1|8847.6|8829.6|0
1754282700000|2025-08-04 04:45:00|8847.9|8829.9|8847.1|8829.1|8848.3|8830.3|8846.7|8828.7|0
1754283000000|2025-08-04 04:50:00|8847.2|8829.2|8847.7|8829.7|8848.1|8830.1|8846.9|8828.9|0
1754283300000|2025-08-04 04:55:00|8847.6|8829.6|8847.4|8829.4|8847.7|8829.7|8846.5|8828.5|4
1754283600000|2025-08-04 05:00:00|8839.8|8833.8|8854.8|8848.8|8864.8|8858.8|8839.8|8833.8|1278
1754283900000|2025-08-04 05:05:00|8855.8|8849.8|8857.8|8851.8|8863.8|8857.8|8851.8|8845.8|1259
1754284200000|2025-08-04 05:10:00|8856.8|8850.8|8832.8|8826.8|8857.8|8851.8|8832.8|8826.8|1338
1754284500000|2025-08-04 05:15:00|8833.8|8827.8|8854.8|8848.8|8854.8|8848.8|8827.8|8821.8|896
1754284800000|2025-08-04 05:20:00|8853.8|8847.8|8864.8|8858.8|8864.8|8858.8|8849.8|8843.8|798
1754285100000|2025-08-04 05:25:00|8863.8|8857.8|8860.8|8854.8|8865.8|8859.8|8850.8|8844.8|1072
1754285400000|2025-08-04 05:30:00|8859.8|8853.8|8854.8|8848.8|8867.8|8861.8|8852.8|8846.8|619
1754285700000|2025-08-04 05:35:00|8855.8|8849.8|8853.8|8847.8|8857.8|8851.8|8847.8|8841.8|582
1754286000000|2025-08-04 05:40:00|8854.8|8848.8|8854.8|8848.8|8855.8|8849.8|8844.8|8838.8|823
1754286300000|2025-08-04 05:45:00|8853.8|8847.8|8850.8|8844.8|8854.8|8848.8|8844.8|8838.8|472
1754286600000|2025-08-04 05:50:00|8851.8|8845.8|8853.8|8847.8|8860.8|8854.8|8848.8|8842.8|1194
1754286900000|2025-08-04 05:55:00|8852.8|8846.8|8846.8|8840.8|8852.8|8846.8|8842.8|8836.8|719
1754287200000|2025-08-04 06:00:00|8845.8|8839.8|8854.8|8848.8|8855.8|8849.8|8841.8|8835.8|1043
1754287500000|2025-08-04 06:05:00|8855.8|8849.8|8857.8|8851.8|8857.8|8851.8|8848.8|8842.8|918
1754287800000|2025-08-04 06:10:00|8856.8|8850.8|8869.8|8863.8|8869.8|8863.8|8851.8|8845.8|975
1754288100000|2025-08-04 06:15:00|8867.8|8861.8|8870.8|8864.8|8878.8|8872.8|8863.8|8857.8|983
1754288400000|2025-08-04 06:20:00|8871.8|8865.8|8867.8|8861.8|8875.8|8869.8|8866.8|8860.8|839
1754288700000|2025-08-04 06:25:00|8868.8|8862.8|8873.8|8867.8|8875.8|8869.8|8866.8|8860.8|846
1754289000000|2025-08-04 06:30:00|8874.8|8868.8|8870.8|8864.8|8875.8|8869.8|8868.8|8862.8|771
1754289300000|2025-08-04 06:35:00|8869.8|8863.8|8870.8|8864.8|8875.8|8869.8|8867.8|8861.8|921
1754289600000|2025-08-04 06:40:00|8871.8|8865.8|8878.8|8872.8|8879.8|8873.8|8869.8|8863.8|720
1754289900000|2025-08-04 06:45:00|8877.8|8871.8|8881.8|8875.8|8881.8|8875.8|8877.8|8871.8|541
1754290200000|2025-08-04 06:50:00|8880.8|8874.8|8888.8|8882.8|8890.8|8884.8|8877.8|8871.8|858
1754290500000|2025-08-04 06:55:00|8889.8|8883.8|8892.8|8886.8|8895.8|8889.8|8887.8|8881.8|1020
1754290800000|2025-08-04 07:00:00|8891.8|8885.8|8890.8|8884.8|8894.8|8888.8|8882.8|8876.8|1074
1754291100000|2025-08-04 07:05:00|8891.8|8885.8|8878.8|8872.8|8891.8|8885.8|8876.8|8870.8|853
1754291400000|2025-08-04 07:10:00|8879.8|8873.8|8869.8|8863.8|8882.8|8876.8|8868.8|8862.8|1245
1754291700000|2025-08-04 07:15:00|8870.8|8864.8|8869.8|8863.8|8873.8|8867.8|8866.8|8860.8|1264
1754292000000|2025-08-04 07:20:00|8870.8|8864.8|8862.8|8856.8|8873.8|8867.8|8861.8|8855.8|970
1754292300000|2025-08-04 07:25:00|8863.8|8857.8|8875.8|8869.8|8875.8|8869.8|8861.8|8855.8|1005
1754292600000|2025-08-04 07:30:00|8874.8|8868.8|8876.8|8870.8|8879.8|8873.8|8874.8|8868.8|1222
1754292900000|2025-08-04 07:35:00|8875.8|8869.8|8880.8|8874.8|8881.8|8875.8|8874.8|8868.8|1182
1754293200000|2025-08-04 07:40:00|8881.8|8875.8|8884.8|8878.8|8886.8|8880.8|8877.8|8871.8|1217
1754293500000|2025-08-04 07:45:00|8883.8|8877.8|8882.8|8876.8|8886.8|8880.8|8879.8|8873.8|1017
1754293800000|2025-08-04 07:50:00|8881.8|8875.8|8884.8|8878.8|8885.8|8879.8|8879.8|8873.8|1340
1754294100000|2025-08-04 07:55:00|8883.8|8877.8|8885.8|8879.8|8885.8|8879.8|8882.8|8876.8|1180
1754294400000|2025-08-04 08:00:00|8884.8|8878.8|8880.8|8874.8|8885.8|8879.8|8875.8|8869.8|1280
1754294700000|2025-08-04 08:05:00|8881.8|8875.8|8881.8|8875.8|8887.8|8881.8|8879.8|8873.8|2296
1754295000000|2025-08-04 08:10:00|8880.8|8874.8|8880.8|8874.8|8882.8|8876.8|8878.8|8872.8|3448
1754295300000|2025-08-04 08:15:00|8881.8|8875.8|8884.8|8878.8|8885.8|8879.8|8880.8|8874.8|1690
1754295600000|2025-08-04 08:20:00|8883.8|8877.8|8887.8|8881.8|8890.8|8884.8|8883.8|8877.8|919
1754295900000|2025-08-04 08:25:00|8888.8|8882.8|8893.8|8887.8|8893.8|8887.8|8884.8|8878.8|835
1754296200000|2025-08-04 08:30:00|8895.6|8877.6|8896.1|8878.1|8896.7|8878.7|8894.6|8876.6|0
1754296500000|2025-08-04 08:35:00|8896.2|8878.2|8898|8880|8898|8880|8895.6|8877.6|0
1754296800000|2025-08-04 08:40:00|8898.1|8880.1|8898.4|8880.4|8898.7|8880.7|8897|8879|0
1754297100000|2025-08-04 08:45:00|8898.2|8880.2|8899.4|8881.4|8899.4|8881.4|8897.9|8879.9|0
1754297400000|2025-08-04 08:50:00|8899.3|8881.3|8900.3|8882.3|8900.9|8882.9|8898.7|8880.7|0
1754297700000|2025-08-04 08:55:00|8900.1|8882.1|8901.2|8883.2|8901.8|8883.8|8899.4|8881.4|0
1754298000000|2025-08-04 09:00:00|8901.1|8883.1|8903|8885|8903.2|8885.2|8901.1|8883.1|0
1754298300000|2025-08-04 09:05:00|8903.2|8885.2|8901.7|8883.7|8903.6|8885.6|8901.7|8883.7|0
1754298600000|2025-08-04 09:10:00|8901.9|8883.9|8903.4|8885.4|8903.4|8885.4|8901.5|8883.5|0
1754298900000|2025-08-04 09:15:00|8892.8|8886.8|8897.3|8891.3|8898.8|8892.8|8887.8|8881.8|227
1754299200000|2025-08-04 09:20:00|8897.8|8891.8|8895.8|8889.8|8899.3|8893.3|8894.8|8888.8|59
1754299500000|2025-08-04 09:25:00|8896.3|8890.3|8895.3|8889.3|8898.3|8892.3|8890.8|8884.8|120
1754299800000|2025-08-04 09:30:00|8895.8|8889.8|8898.3|8892.3|8898.3|8892.3|8895.8|8889.8|87
1754300100000|2025-08-04 09:35:00|8897.8|8891.8|8901.3|8895.3|8902.3|8896.3|8897.8|8891.8|101
1754300400000|2025-08-04 09:40:00|8900.8|8894.8|8896.3|8890.3|8900.8|8894.8|8896.3|8890.3|96
1754300700000|2025-08-04 09:45:00|8896.8|8890.8|8894.3|8888.3|8897.3|8891.3|8890.3|8884.3|167
1754301000000|2025-08-04 09:50:00|8893.8|8887.8|8894.8|8888.8|8896.3|8890.3|8893.3|8887.3|74
1754301300000|2025-08-04 09:55:00|8895.3|8889.3|8887.8|8881.8|8896.3|8890.3|8887.3|8881.3|82
1754301600000|2025-08-04 10:00:00|8888.3|8882.3|8885.3|8879.3|8888.3|8882.3|8882.3|8876.3|170
1754301900000|2025-08-04 10:05:00|8885.8|8879.8|8886.3|8880.3|8889.3|8883.3|8883.8|8877.8|110
1754302200000|2025-08-04 10:10:00|8886.8|8880.8|8887.3|8881.3|8889.8|8883.8|8886.8|8880.8|82
1754302500000|2025-08-04 10:15:00|8887.8|8881.8|8882.8|8876.8|8889.3|8883.3|8882.3|8876.3|68
1754302800000|2025-08-04 10:20:00|8882.3|8876.3|8880.3|8874.3|8883.3|8877.3|8879.3|8873.3|87
1754303100000|2025-08-04 10:25:00|8879.8|8873.8|8882.3|8876.3|8883.3|8877.3|8879.3|8873.3|93
1754303400000|2025-08-04 10:30:00|8883.3|8877.3|8884.3|8878.3|8886.3|8880.3|8883.3|8877.3|24
1754303700000|2025-08-04 10:35:00|8884.8|8878.8|8881.3|8875.3|8886.3|8880.3|8879.8|8873.8|45
1754304000000|2025-08-04 10:40:00|8880.3|8874.3|8884.3|8878.3|8886.3|8880.3|8880.3|8874.3|35
1754304300000|2025-08-04 10:45:00|8883.8|8877.8|8884.3|8878.3|8885.3|8879.3|8883.3|8877.3|46
1754304600000|2025-08-04 10:50:00|8885.3|8879.3|8889.3|8883.3|8889.3|8883.3|8885.3|8879.3|44
1754304900000|2025-08-04 10:55:00|8888.3|8882.3|8887.3|8881.3|8889.3|8883.3|8885.3|8879.3|21
1754305200000|2025-08-04 11:00:00|8887.8|8881.8|8884.3|8878.3|8887.8|8881.8|8881.8|8875.8|45
1754305500000|2025-08-04 11:05:00|8884.8|8878.8|8884.3|8878.3|8885.3|8879.3|8881.8|8875.8|29
1754305800000|2025-08-04 11:10:00|8884.8|8878.8|8887.3|8881.3|8887.3|8881.3|8883.8|8877.8|32
1754306100000|2025-08-04 11:15:00|8888.3|8882.3|8890.3|8884.3|8892.3|8886.3|8887.8|8881.8|36
1754306400000|2025-08-04 11:20:00|8890.8|8884.8|8890.3|8884.3|8893.3|8887.3|8889.3|8883.3|36
1754306700000|2025-08-04 11:25:00|8890.8|8884.8|8892.3|8886.3|8893.3|8887.3|8890.3|8884.3|36
1754307000000|2025-08-04 11:30:00|8892.8|8886.8|8889.3|8883.3|8893.3|8887.3|8889.3|8883.3|53
1754307300000|2025-08-04 11:35:00|8889.8|8883.8|8887.8|8881.8|8890.3|8884.3|8886.3|8880.3|32
1754307600000|2025-08-04 11:40:00|8887.3|8881.3|8888.3|8882.3|8889.3|8883.3|8886.8|8880.8|20
1754307900000|2025-08-04 11:45:00|8888.8|8882.8|8886.3|8880.3|8891.3|8885.3|8886.3|8880.3|45
1754308200000|2025-08-04 11:50:00|8885.8|8879.8|8887.3|8881.3|8890.3|8884.3|8885.3|8879.3|27
1754308500000|2025-08-04 11:55:00|8887.8|8881.8|8887.3|8881.3|8888.8|8882.8|8884.3|8878.3|49
1754308800000|2025-08-04 12:00:00|8888.3|8882.3|8887.8|8881.8|8891.3|8885.3|8886.3|8880.3|62
1754309100000|2025-08-04 12:05:00|8887.3|8881.3|8889.8|8883.8|8891.3|8885.3|8887.3|8881.3|109
1754309400000|2025-08-04 12:10:00|8890.3|8884.3|8891.8|8885.8|8892.3|8886.3|8887.8|8881.8|89
1754309700000|2025-08-04 12:15:00|8892.3|8886.3|8893.3|8887.3|8897.3|8891.3|8891.3|8885.3|38
1754310000000|2025-08-04 12:20:00|8892.3|8886.3|8896.3|8890.3|8898.3|8892.3|8892.3|8886.3|38
1754310300000|2025-08-04 12:25:00|8896.8|8890.8|8898.3|8892.3|8898.8|8892.8|8894.8|8888.8|50
1754310600000|2025-08-04 12:30:00|8897.8|8891.8|8899.3|8893.3|8899.3|8893.3|8896.3|8890.3|48
1754310900000|2025-08-04 12:35:00|8900.3|8894.3|8901.3|8895.3|8902.8|8896.8|8898.8|8892.8|177
1754311200000|2025-08-04 12:40:00|8900.8|8894.8|8903.3|8897.3|8904.3|8898.3|8900.3|8894.3|103
1754311500000|2025-08-04 12:45:00|8902.8|8896.8|8905.3|8899.3|8908.3|8902.3|8902.3|8896.3|198
1754311800000|2025-08-04 12:50:00|8905.8|8899.8|8903.3|8897.3|8908.3|8902.3|8903.3|8897.3|97
1754312100000|2025-08-04 12:55:00|8903.8|8897.8|8905.3|8899.3|8907.3|8901.3|8903.3|8897.3|61
1754312400000|2025-08-04 13:00:00|8905.8|8899.8|8908.3|8902.3|8908.3|8902.3|8903.8|8897.8|93
1754312700000|2025-08-04 13:05:00|8907.8|8901.8|8907.3|8901.3|8910.3|8904.3|8905.3|8899.3|99
1754313000000|2025-08-04 13:10:00|8907.8|8901.8|8908.3|8902.3|8908.3|8902.3|8906.3|8900.3|41
1754313300000|2025-08-04 13:15:00|8907.8|8901.8|8906.3|8900.3|8909.3|8903.3|8903.3|8897.3|54
1754313600000|2025-08-04 13:20:00|8905.8|8899.8|8908.3|8902.3|8908.8|8902.8|8903.3|8897.3|51
1754313900000|2025-08-04 13:25:00|8907.8|8901.8|8903.3|8897.3|8909.3|8903.3|8903.3|8897.3|62
1754314200000|2025-08-04 13:30:00|8904.8|8898.8|8902.3|8896.3|8912.3|8906.3|8893.3|8887.3|1550
1754314500000|2025-08-04 13:35:00|8901.3|8895.3|8880.3|8874.3|8903.3|8897.3|8875.8|8869.8|513
1754314800000|2025-08-04 13:40:00|8881.3|8875.3|8877.8|8871.8|8885.8|8879.8|8872.3|8866.3|267
1754315100000|2025-08-04 13:45:00|8877.3|8871.3|8875.8|8869.8|8879.3|8873.3|8868.8|8862.8|268
1754315400000|2025-08-04 13:50:00|8876.3|8870.3|8867.8|8861.8|8882.3|8876.3|8867.3|8861.3|321
1754315700000|2025-08-04 13:55:00|8867.3|8861.3|8870.3|8864.3|8873.8|8867.8|8863.3|8857.3|289
1754316000000|2025-08-04 14:00:00|8873.8|8867.8|8864.8|8858.8|8874.3|8868.3|8862.3|8856.3|698
1754316300000|2025-08-04 14:05:00|8864.3|8858.3|8862.8|8856.8|8867.8|8861.8|8861.3|8855.3|821
1754316600000|2025-08-04 14:10:00|8862.3|8856.3|8875.8|8869.8|8877.3|8871.3|8859.3|8853.3|920
1754316900000|2025-08-04 14:15:00|8876.3|8870.3|8879.8|8873.8|8880.8|8874.8|8873.3|8867.3|175
1754317200000|2025-08-04 14:20:00|8880.3|8874.3|8885.3|8879.3|8886.3|8880.3|8878.8|8872.8|259
1754317500000|2025-08-04 14:25:00|8883.8|8877.8|8878.3|8872.3|8884.3|8878.3|8877.8|8871.8|114
1754317800000|2025-08-04 14:30:00|8879.3|8873.3|8888.3|8882.3|8890.3|8884.3|8879.3|8873.3|248
1754318100000|2025-08-04 14:35:00|8887.8|8881.8|8887.8|8881.8|8891.3|8885.3|8884.8|8878.8|110
1754318400000|2025-08-04 14:40:00|8887.3|8881.3|8887.3|8881.3|8890.3|8884.3|8885.8|8879.8|172
1754318700000|2025-08-04 14:45:00|8886.3|8880.3|8881.8|8875.8|8888.3|8882.3|8879.3|8873.3|125
1754319000000|2025-08-04 14:50:00|8882.3|8876.3|8859.3|8853.3|8884.3|8878.3|8858.8|8852.8|961
1754319300000|2025-08-04 14:55:00|8858.8|8852.8|8861.8|8855.8|8866.3|8860.3|8858.3|8852.3|294
1754319600000|2025-08-04 15:00:00|8862.8|8856.8|8861.8|8855.8|8865.8|8859.8|8857.8|8851.8|187
1754319900000|2025-08-04 15:05:00|8860.8|8854.8|8860.8|8854.8|8861.8|8855.8|8854.8|8848.8|190
1754320200000|2025-08-04 15:10:00|8861.8|8855.8|8865.8|8859.8|8866.8|8860.8|8860.8|8854.8|218
1754320500000|2025-08-04 15:15:00|8866.8|8860.8|8860.8|8854.8|8867.8|8861.8|8858.8|8852.8|282
1754320800000|2025-08-04 15:20:00|8859.8|8853.8|8868.8|8862.8|8868.8|8862.8|8858.8|8852.8|266
1754321100000|2025-08-04 15:25:00|8867.8|8861.8|8865.8|8859.8|8868.8|8862.8|8862.8|8856.8|257
1754321400000|2025-08-04 15:30:00|8866.8|8860.8|8863.8|8857.8|8866.8|8860.8|8856.8|8850.8|294
1754321700000|2025-08-04 15:35:00|8864.8|8858.8|8874.8|8868.8|8875.8|8869.8|8863.8|8857.8|273
1754322000000|2025-08-04 15:40:00|8873.8|8867.8|8871.8|8865.8|8874.8|8868.8|8869.8|8863.8|185
1754322300000|2025-08-04 15:45:00|8872.8|8866.8|8874.8|8868.8|8875.8|8869.8|8871.8|8865.8|131
1754322600000|2025-08-04 15:50:00|8875.8|8869.8|8872.8|8866.8|8875.8|8869.8|8872.8|8866.8|65
1754322900000|2025-08-04 15:55:00|8873.8|8867.8|8872.8|8866.8|8875.8|8869.8|8871.8|8865.8|60
1754323200000|2025-08-04 16:00:00|8871.8|8865.8|8876.8|8870.8|8876.8|8870.8|8871.8|8865.8|96
1754323500000|2025-08-04 16:05:00|8874.8|8868.8|8869.8|8863.8|8874.8|8868.8|8869.8|8863.8|53
1754323800000|2025-08-04 16:10:00|8868.8|8862.8|8874.8|8868.8|8875.8|8869.8|8868.8|8862.8|80
1754324100000|2025-08-04 16:15:00|8873.8|8867.8|8875.8|8869.8|8875.8|8869.8|8872.8|8866.8|51
1754324400000|2025-08-04 16:20:00|8874.8|8868.8|8876.8|8870.8|8878.8|8872.8|8873.8|8867.8|71
1754324700000|2025-08-04 16:25:00|8877.8|8871.8|8876.8|8870.8|8877.8|8871.8|8875.8|8869.8|61
1754325000000|2025-08-04 16:30:00|8877.8|8871.8|8879.8|8873.8|8880.8|8874.8|8875.8|8869.8|63
1754325300000|2025-08-04 16:35:00|8880.8|8874.8|8879.8|8873.8|8881.8|8875.8|8878.8|8872.8|50
1754325600000|2025-08-04 16:40:00|8880.8|8874.8|8880.8|8874.8|8883.8|8877.8|8879.8|8873.8|69
1754325900000|2025-08-04 16:45:00|8881.8|8875.8|8882.8|8876.8|8883.8|8877.8|8881.8|8875.8|37
1754326200000|2025-08-04 16:50:00|8883.8|8877.8|8886.8|8880.8|8886.8|8880.8|8883.8|8877.8|43
1754326500000|2025-08-04 16:55:00|8885.8|8879.8|8885.8|8879.8|8886.8|8880.8|8882.8|8876.8|65
1754326800000|2025-08-04 17:00:00|8884.8|8878.8|8887.8|8881.8|8887.8|8881.8|8884.8|8878.8|48
1754327100000|2025-08-04 17:05:00|8886.8|8880.8|8889.8|8883.8|8890.8|8884.8|8886.8|8880.8|69
1754327400000|2025-08-04 17:10:00|8887.8|8881.8|8892.8|8886.8|8892.8|8886.8|8887.8|8881.8|84
1754327700000|2025-08-04 17:15:00|8891.8|8885.8|8891.8|8885.8|8892.8|8886.8|8889.8|8883.8|56
1754328000000|2025-08-04 17:20:00|8890.8|8884.8|8892.8|8886.8|8892.8|8886.8|8887.8|8881.8|57
1754328300000|2025-08-04 17:25:00|8891.8|8885.8|8891.8|8885.8|8894.8|8888.8|8888.8|8882.8|120
1754328600000|2025-08-04 17:30:00|8892.8|8886.8|8892.8|8886.8|8893.8|8887.8|8891.8|8885.8|57
1754328900000|2025-08-04 17:35:00|8893.8|8887.8|8896.8|8890.8|8897.8|8891.8|8892.8|8886.8|102
1754329200000|2025-08-04 17:40:00|8897.8|8891.8|8897.8|8891.8|8898.8|8892.8|8895.8|8889.8|73
1754329500000|2025-08-04 17:45:00|8896.8|8890.8|8898.8|8892.8|8898.8|8892.8|8894.8|8888.8|114
1754329800000|2025-08-04 17:50:00|8899.8|8893.8|8900.8|8894.8|8902.8|8896.8|8899.8|8893.8|120
1754330100000|2025-08-04 17:55:00|8901.8|8895.8|8902.8|8896.8|8903.8|8897.8|8900.8|8894.8|63
1754330400000|2025-08-04 18:00:00|8901.8|8895.8|8899.8|8893.8|8903.8|8897.8|8899.8|8893.8|119
1754330700000|2025-08-04 18:05:00|8900.8|8894.8|8896.8|8890.8|8900.8|8894.8|8895.8|8889.8|96
1754331000000|2025-08-04 18:10:00|8895.8|8889.8|8895.8|8889.8|8897.8|8891.8|8895.8|8889.8|75
1754331300000|2025-08-04 18:15:00|8896.8|8890.8|8897.8|8891.8|8898.8|8892.8|8895.8|8889.8|44
1754331600000|2025-08-04 18:20:00|8898.8|8892.8|8894.8|8888.8|8901.8|8895.8|8893.8|8887.8|72
1754331900000|2025-08-04 18:25:00|8893.8|8887.8|8894.8|8888.8|8896.8|8890.8|8893.8|8887.8|85
1754332200000|2025-08-04 18:30:00|8893.8|8887.8|8894.8|8888.8|8895.8|8889.8|8892.8|8886.8|83
1754332500000|2025-08-04 18:35:00|8893.8|8887.8|8894.8|8888.8|8895.8|8889.8|8893.8|8887.8|52
1754332800000|2025-08-04 18:40:00|8892.8|8886.8|8891.8|8885.8|8892.8|8886.8|8889.8|8883.8|75
1754333100000|2025-08-04 18:45:00|8892.8|8886.8|8890.8|8884.8|8893.8|8887.8|8890.8|8884.8|50
1754333400000|2025-08-04 18:50:00|8891.8|8885.8|8886.8|8880.8|8892.8|8886.8|8886.8|8880.8|94
1754333700000|2025-08-04 18:55:00|8887.8|8881.8|8896|8878|8896|8884.8|8887.8|8877.9|107
1754334000000|2025-08-04 19:00:00|8895.9|8877.9|8896|8878|8897|8879|8895.9|8877.9|0
1754334300000|2025-08-04 19:05:00|8895.9|8877.9|8896.8|8878.8|8897.7|8879.7|8894.3|8876.3|0
1754334600000|2025-08-04 19:10:00|8896.7|8878.7|8896.5|8878.5|8897.4|8879.4|8896.1|8878.1|0
1754334900000|2025-08-04 19:15:00|8896.6|8878.6|8899.3|8881.3|8899.8|8881.8|8896.5|8878.5|0
1754335200000|2025-08-04 19:20:00|8898.7|8880.7|8898.4|8880.4|8900.1|8882.1|8897.5|8879.5|0
1754335500000|2025-08-04 19:25:00|8898.3|8880.3|8897.5|8879.5|8898.3|8880.3|8897.4|8879.4|0
1754335800000|2025-08-04 19:30:00|8897.6|8879.6|8895.7|8877.7|8897.7|8879.7|8895.6|8877.6|0
1754336100000|2025-08-04 19:35:00|8895|8877|8896|8878|8896|8878|8894|8876|0
1754336400000|2025-08-04 19:40:00|8896.1|8878.1|8897.5|8879.5|8897.8|8879.8|8895.3|8877.3|0
1754336700000|2025-08-04 19:45:00|8897.4|8879.4|8894.5|8876.5|8897.6|8879.6|8894.5|8876.5|0
1754337000000|2025-08-04 19:50:00|8894.3|8876.3|8895.4|8877.4|8897.5|8879.5|8893.8|8875.8|0
1754337300000|2025-08-04 19:55:00|8895.6|8877.6|8897.2|8879.2|8897.2|8879.2|8891.9|8873.9|0
1754337600000|2025-08-04 20:00:00|8897.3|8879.3|8897.7|8879.7|8899.6|8881.6|8895.6|8877.6|0
1754337900000|2025-08-04 20:05:00|8898.1|8880.1|8903|8885|8904.3|8886.3|8897.7|8879.7|0
1754338200000|2025-08-04 20:10:00|8902.8|8884.8|8903.2|8885.2|8903.7|8885.7|8902|8884|0
1754338500000|2025-08-04 20:15:00|8903.4|8885.4|8903.4|8885.4|8904.5|8886.5|8903.2|8885.2|0
1754338800000|2025-08-04 20:20:00|8903.6|8885.6|8904.5|8886.5|8904.9|8886.9|8903.2|8885.2|0
1754339100000|2025-08-04 20:25:00|8904.3|8886.3|8904.1|8886.1|8904.7|8886.7|8903.9|8885.9|0
1754339400000|2025-08-04 20:30:00|8904.3|8886.3|8905.6|8887.6|8906.2|8888.2|8903.9|8885.9|0
1754339700000|2025-08-04 20:35:00|8905.8|8887.8|8906.4|8888.4|8906.8|8888.8|8905.4|8887.4|0
1754340000000|2025-08-04 20:40:00|8906.2|8888.2|8906.6|8888.6|8906.6|8888.6|8905.8|8887.8|0
1754340300000|2025-08-04 20:45:00|8906.4|8888.4|8907.1|8889.1|8907.3|8889.3|8906|8888|0
1754340600000|2025-08-04 20:50:00|8907.2|8889.2|8906.8|8888.8|8907.3|8889.3|8905.6|8887.6|0
1754340900000|2025-08-04 20:55:00|8906.7|8888.7|8907.8|8889.8|8908.1|8890.1|8906.6|8888.6|0
1754341200000|2025-08-04 21:00:00|8907.7|8889.7|8907.7|8889.7|8908.2|8890.2|8907.4|8889.4|0
1754341500000|2025-08-04 21:05:00|8908.8|8890.8|8910.9|8892.9|8910.9|8892.9|8908.6|8890.6|0
1754341800000|2025-08-04 21:10:00|8910.7|8892.7|8910.6|8892.6|8910.9|8892.9|8910|8892|0
1754342100000|2025-08-04 21:15:00|8910.5|8892.5|8910.3|8892.3|8910.8|8892.8|8910.3|8892.3|0
1754342400000|2025-08-04 21:20:00|8910.6|8892.6|8910.3|8892.3|8910.6|8892.6|8910.1|8892.1|0
1754342700000|2025-08-04 21:25:00|8910.4|8892.4|8911|8893|8911.1|8893.1|8910.4|8892.4|0
1754343000000|2025-08-04 21:30:00|8911.2|8893.2|8911.7|8893.7|8912.2|8894.2|8911.2|8893.2|0
1754343300000|2025-08-04 21:35:00|8911.6|8893.6|8910.8|8892.8|8912|8894|8910.8|8892.8|0
1754343600000|2025-08-04 21:40:00|8910.7|8892.7|8911.2|8893.2|8911.3|8893.3|8910.5|8892.5|0
1754343900000|2025-08-04 21:45:00|8911|8893|8911|8893|8911|8893|8911|8893|0
1754344200000|2025-08-04 21:50:00|8911.1|8893.1|8911|8893|8911.4|8893.4|8910.9|8892.9|0
1754344500000|2025-08-04 21:55:00|8911.1|8893.1|8911.5|8893.5|8911.5|8893.5|8911.1|8893.1|0
1754344800000|2025-08-04 22:00:00|8912.4|8894.4|8914.9|8896.9|8915.6|8897.6|8910.3|8892.3|0
1754345100000|2025-08-04 22:05:00|8914.8|8896.8|8914.1|8896.1|8915.2|8897.2|8913.9|8895.9|0
1754345400000|2025-08-04 22:10:00|8914.3|8896.3|8914.1|8896.1|8915.2|8897.2|8913.9|8895.9|0
1754345700000|2025-08-04 22:15:00|8914|8896|8914.8|8896.8|8914.8|8896.8|8913.7|8895.7|0
1754346000000|2025-08-04 22:20:00|8914.9|8896.9|8914.4|8896.4|8915|8897|8913.5|8895.5|0
1754346300000|2025-08-04 22:25:00|8914.3|8896.3|8912.4|8894.4|8914.3|8896.3|8912|8894|0
1754346600000|2025-08-04 22:30:00|8912.5|8894.5|8911.6|8893.6|8912.9|8894.9|8911.2|8893.2|0
1754346900000|2025-08-04 22:35:00|8911.7|8893.7|8911.8|8893.8|8912.9|8894.9|8911.5|8893.5|0
1754347200000|2025-08-04 22:40:00|8911.6|8893.6|8912|8894|8912.4|8894.4|8910.7|8892.7|0
1754347500000|2025-08-04 22:45:00|8911.8|8893.8|8912.2|8894.2|8912.7|8894.7|8911.6|8893.6|0
1754347800000|2025-08-04 22:50:00|8912.1|8894.1|8912.7|8894.7|8912.9|8894.9|8911.4|8893.4|0
1754348100000|2025-08-04 22:55:00|8912.6|8894.6|8912.3|8894.3|8912.9|8894.9|8912.2|8894.2|0
1754348400000|2025-08-04 23:00:00|8912.4|8894.4|8912.3|8894.3|8912.9|8894.9|8912.3|8894.3|0
1754348700000|2025-08-04 23:05:00|8912.2|8894.2|8913.5|8895.5|8913.7|8895.7|8911.8|8893.8|0
1754349000000|2025-08-04 23:10:00|8913.6|8895.6|8914.4|8896.4|8914.4|8896.4|8913.3|8895.3|0
1754349300000|2025-08-04 23:15:00|8914.2|8896.2|8914.4|8896.4|8916.1|8898.1|8914.2|8896.2|0
1754349600000|2025-08-04 23:20:00|8914.3|8896.3|8912.1|8894.1|8914.3|8896.3|8911.8|8893.8|0
1754349900000|2025-08-04 23:25:00|8912|8894|8912|8894|8912.3|8894.3|8911.6|8893.6|0
1754350200000|2025-08-04 23:30:00|8911.9|8893.9|8911.2|8893.2|8912|8894|8910.1|8892.1|0
1754350500000|2025-08-04 23:35:00|8911.3|8893.3|8910.6|8892.6|8911.4|8893.4|8910.1|8892.1|0
1754350800000|2025-08-04 23:40:00|8910.7|8892.7|8912.3|8894.3|8912.3|8894.3|8910.7|8892.7|0
1754351100000|2025-08-04 23:45:00|8912.4|8894.4|8911.4|8893.4|8912.8|8894.8|8910.6|8892.6|0
1754351400000|2025-08-04 23:50:00|8911.5|8893.5|8910.9|8892.9|8912|8894|8910.7|8892.7|0
1754351700000|2025-08-04 23:55:00|8910.8|8892.8|8911.7|8893.7|8912.2|8894.2|8910.7|8892.7|0
1754352000000|2025-08-05 00:00:00|8911.5|8893.5|8910.7|8892.7|8911.5|8893.5|8909.8|8891.8|0
1754352300000|2025-08-05 00:05:00|8910.6|8892.6|8910.6|8892.6|8911.6|8893.6|8910.2|8892.2|0
1754352600000|2025-08-05 00:10:00|8910.5|8892.5|8909.9|8891.9|8910.6|8892.6|8909.3|8891.3|0
1754352900000|2025-08-05 00:15:00|8909.7|8891.7|8908.7|8890.7|8909.7|8891.7|8908.4|8890.4|0
1754353200000|2025-08-05 00:20:00|8908.6|8890.6|8909.1|8891.1|8909.6|8891.6|8907.9|8889.9|0
1754353500000|2025-08-05 00:25:00|8909.2|8891.2|8909.7|8891.7|8910.1|8892.1|8908.9|8890.9|0
1754353800000|2025-08-05 00:30:00|8909.8|8891.8|8911|8893|8911|8893|8909.7|8891.7|0
1754354100000|2025-08-05 00:35:00|8911.2|8893.2|8912.4|8894.4|8912.4|8894.4|8911|8893|0
1754354400000|2025-08-05 00:40:00|8912.3|8894.3|8914.1|8896.1|8914.6|8896.6|8912.1|8894.1|0
1754354700000|2025-08-05 00:45:00|8914.3|8896.3|8913.9|8895.9|8916.2|8898.2|8909.9|8891.9|0
1754355000000|2025-08-05 00:50:00|8914|8896|8909.5|8891.5|8914.1|8896.1|8907.1|8889.1|0
1754355300000|2025-08-05 00:55:00|8909.4|8891.4|8910.1|8892.1|8910.8|8892.8|8908.5|8890.5|0
1754355600000|2025-08-05 01:00:00|8909.7|8891.7|8895.7|8877.7|8911.5|8893.5|8895|8877|0
1754355900000|2025-08-05 01:05:00|8895.5|8877.5|8898.6|8880.6|8898.9|8880.9|8894.8|8876.8|0
1754356200000|2025-08-05 01:10:00|8898.5|8880.5|8895.4|8877.4|8898.5|8880.5|8894.5|8876.5|0
1754356500000|2025-08-05 01:15:00|8895.9|8877.9|8890.1|8884.1|8895.9|8886.1|8873.1|8867.1|1578
1754356800000|2025-08-05 01:20:00|8889.1|8883.1|8888.1|8882.1|8890.1|8884.1|8881.1|8875.1|822
1754357100000|2025-08-05 01:25:00|8889.1|8883.1|8895.1|8889.1|8901.1|8895.1|8889.1|8883.1|604
1754357400000|2025-08-05 01:30:00|8899.1|8893.1|8922.1|8916.1|8932.1|8926.1|8899.1|8893.1|3363
1754357700000|2025-08-05 01:35:00|8921.1|8915.1|8907.1|8901.1|8922.1|8916.1|8897.1|8891.1|1758
1754358000000|2025-08-05 01:40:00|8906.1|8900.1|8910.1|8904.1|8915.1|8909.1|8901.1|8895.1|1355
1754358300000|2025-08-05 01:45:00|8914.1|8908.1|8897.1|8891.1|8914.1|8908.1|8886.1|8880.1|1330
1754358600000|2025-08-05 01:50:00|8898.1|8892.1|8897.1|8891.1|8907.1|8901.1|8889.1|8883.1|1399
1754358900000|2025-08-05 01:55:00|8895.1|8889.1|8878.1|8872.1|8898.1|8892.1|8875.1|8869.1|1518
1754359200000|2025-08-05 02:00:00|8877.1|8871.1|8868.1|8862.1|8880.1|8874.1|8866.1|8860.1|1167
1754359500000|2025-08-05 02:05:00|8867.1|8861.1|8880.1|8874.1|8880.1|8874.1|8866.1|8860.1|761
1754359800000|2025-08-05 02:10:00|8879.1|8873.1|8882.1|8876.1|8888.1|8882.1|8878.1|8872.1|789
1754360100000|2025-08-05 02:15:00|8883.1|8877.1|8870.1|8864.1|8884.1|8878.1|8868.1|8862.1|722
1754360400000|2025-08-05 02:20:00|8871.1|8865.1|8894.1|8888.1|8894.1|8888.1|8868.1|8862.1|879
1754360700000|2025-08-05 02:25:00|8893.1|8887.1|8884.1|8878.1|8895.1|8889.1|8882.1|8876.1|616
1754361000000|2025-08-05 02:30:00|8883.1|8877.1|8895.1|8889.1|8895.1|8889.1|8877.1|8871.1|699
1754361300000|2025-08-05 02:35:00|8894.1|8888.1|8871.1|8865.1|8894.1|8888.1|8871.1|8865.1|889
1754361600000|2025-08-05 02:40:00|8872.1|8866.1|8873.1|8867.1|8878.1|8872.1|8867.1|8861.1|665
1754361900000|2025-08-05 02:45:00|8874.1|8868.1|8874.1|8868.1|8880.1|8874.1|8869.1|8863.1|552
1754362200000|2025-08-05 02:50:00|8873.1|8867.1|8873.1|8867.1|8881.1|8875.1|8868.1|8862.1|578
1754362500000|2025-08-05 02:55:00|8876.1|8870.1|8884.1|8878.1|8884.1|8878.1|8871.1|8865.1|420
1754362800000|2025-08-05 03:00:00|8882.1|8876.1|8882.1|8876.1|8885.1|8879.1|8877.1|8871.1|463
1754363100000|2025-08-05 03:05:00|8881.1|8875.1|8887.1|8881.1|8887.1|8881.1|8875.1|8869.1|372
1754363400000|2025-08-05 03:10:00|8886.1|8880.1|8881.1|8875.1|8886.1|8880.1|8874.1|8868.1|365
1754363700000|2025-08-05 03:15:00|8880.1|8874.1|8891.1|8885.1|8891.1|8885.1|8879.1|8873.1|701
1754364000000|2025-08-05 03:20:00|8892.1|8886.1|8887.1|8881.1|8898.1|8892.1|8885.1|8879.1|405
1754364300000|2025-08-05 03:25:00|8888.1|8882.1|8889.1|8883.1|8893.1|8887.1|8885.1|8879.1|298
1754364600000|2025-08-05 03:30:00|8888.1|8882.1|8895.1|8889.1|8896.1|8890.1|8887.1|8881.1|250
1754364900000|2025-08-05 03:35:00|8894.1|8888.1|8889.1|8883.1|8897.1|8891.1|8889.1|8883.1|301
1754365200000|2025-08-05 03:40:00|8890.1|8884.1|8896.1|8890.1|8896.1|8890.1|8889.1|8883.1|382
1754365500000|2025-08-05 03:45:00|8897.1|8891.1|8901.1|8895.1|8904.1|8898.1|8894.1|8888.1|496
1754365800000|2025-08-05 03:50:00|8900.1|8894.1|8896.1|8890.1|8901.1|8895.1|8895.1|8889.1|397
1754366100000|2025-08-05 03:55:00|8897.1|8891.1|8897.1|8891.1|8898.1|8892.1|8894.1|8888.1|322
1754366400000|2025-08-05 04:00:00|8902|8884|8902.5|8884.5|8902.6|8884.6|8901.7|8883.7|0
1754366700000|2025-08-05 04:05:00|8902.3|8884.3|8901.5|8883.5|8902.7|8884.7|8901.3|8883.3|0
1754367000000|2025-08-05 04:10:00|8901.4|8883.4|8901|8883|8901.5|8883.5|8900.8|8882.8|0
1754367300000|2025-08-05 04:15:00|8900.9|8882.9|8900.8|8882.8|8901.2|8883.2|8900.6|8882.6|0
1754367600000|2025-08-05 04:20:00|8900.9|8882.9|8901.4|8883.4|8901.6|8883.6|8900.4|8882.4|0
1754367900000|2025-08-05 04:25:00|8901.6|8883.6|8901.9|8883.9|8902.3|8884.3|8901.1|8883.1|0
1754368200000|2025-08-05 04:30:00|8902|8884|8902.7|8884.7|8902.9|8884.9|8901.9|8883.9|0
1754368500000|2025-08-05 04:35:00|8902.8|8884.8|8902.9|8884.9|8903.4|8885.4|8902.4|8884.4|0
1754368800000|2025-08-05 04:40:00|8902.8|8884.8|8903|8885|8903.3|8885.3|8902.6|8884.6|0
1754369100000|2025-08-05 04:45:00|8902.9|8884.9|8903.8|8885.8|8903.8|8885.8|8902.9|8884.9|0
1754369400000|2025-08-05 04:50:00|8903.7|8885.7|8904.1|8886.1|8904.3|8886.3|8903.6|8885.6|0
1754369700000|2025-08-05 04:55:00|8904.2|8886.2|8905.4|8887.4|8905.4|8887.4|8904.1|8886.1|9
1754370000000|2025-08-05 05:00:00|8896.1|8890.1|8909.1|8903.1|8910.1|8904.1|8896.1|8890.1|823
1754370300000|2025-08-05 05:05:00|8908.1|8902.1|8919.1|8913.1|8919.1|8913.1|8904.1|8898.1|588
1754370600000|2025-08-05 05:10:00|8920.1|8914.1|8931.1|8925.1|8931.1|8925.1|8917.1|8911.1|683
1754370900000|2025-08-05 05:15:00|8930.1|8924.1|8918.1|8912.1|8933.1|8927.1|8918.1|8912.1|646
1754371200000|2025-08-05 05:20:00|8919.1|8913.1|8919.1|8913.1|8926.1|8920.1|8918.1|8912.1|608
1754371500000|2025-08-05 05:25:00|8918.1|8912.1|8920.1|8914.1|8923.1|8917.1|8912.1|8906.1|703
1754371800000|2025-08-05 05:30:00|8923.1|8917.1|8916.1|8910.1|8925.1|8919.1|8910.1|8904.1|648
1754372100000|2025-08-05 05:35:00|8915.1|8909.1|8928.1|8922.1|8930.1|8924.1|8915.1|8909.1|440
1754372400000|2025-08-05 05:40:00|8929.1|8923.1|8934.1|8928.1|8937.1|8931.1|8929.1|8923.1|1477
1754372700000|2025-08-05 05:45:00|8935.1|8929.1|8924.1|8918.1|8935.1|8929.1|8920.1|8914.1|1493
1754373000000|2025-08-05 05:50:00|8925.1|8919.1|8921.1|8915.1|8929.1|8923.1|8921.1|8915.1|1106
1754373300000|2025-08-05 05:55:00|8922.1|8916.1|8925.1|8919.1|8928.1|8922.1|8915.1|8909.1|856
1754373600000|2025-08-05 06:00:00|8924.1|8918.1|8928.1|8922.1|8931.1|8925.1|8920.1|8914.1|644
1754373900000|2025-08-05 06:05:00|8927.1|8921.1|8930.1|8924.1|8930.1|8924.1|8921.1|8915.1|486
1754374200000|2025-08-05 06:10:00|8929.1|8923.1|8929.1|8923.1|8933.1|8927.1|8926.1|8920.1|595
1754374500000|2025-08-05 06:15:00|8928.1|8922.1|8931.1|8925.1|8939.1|8933.1|8926.1|8920.1|724
1754374800000|2025-08-05 06:20:00|8930.1|8924.1|8936.1|8930.1|8939.1|8933.1|8927.1|8921.1|735
1754375100000|2025-08-05 06:25:00|8935.1|8929.1|8938.1|8932.1|8941.1|8935.1|8934.1|8928.1|495
1754375400000|2025-08-05 06:30:00|8937.1|8931.1|8939.1|8933.1|8940.1|8934.1|8933.1|8927.1|556
1754375700000|2025-08-05 06:35:00|8938.1|8932.1|8939.1|8933.1|8944.1|8938.1|8938.1|8932.1|493
1754376000000|2025-08-05 06:40:00|8940.1|8934.1|8942.1|8936.1|8944.1|8938.1|8939.1|8933.1|520
1754376300000|2025-08-05 06:45:00|8941.1|8935.1|8936.1|8930.1|8945.1|8939.1|8935.1|8929.1|656
1754376600000|2025-08-05 06:50:00|8935.1|8929.1|8925.1|8919.1|8936.1|8930.1|8925.1|8919.1|1339
1754376900000|2025-08-05 06:55:00|8924.1|8918.1|8928.1|8922.1|8929.1|8923.1|8922.1|8916.1|1119
1754377200000|2025-08-05 07:00:00|8929.1|8923.1|8924.1|8918.1|8930.1|8924.1|8916.1|8910.1|1576
1754377500000|2025-08-05 07:05:00|8925.1|8919.1|8927.1|8921.1|8929.1|8923.1|8924.1|8918.1|774
1754377800000|2025-08-05 07:10:00|8926.1|8920.1|8918.1|8912.1|8927.1|8921.1|8916.1|8910.1|951
1754378100000|2025-08-05 07:15:00|8917.1|8911.1|8929.1|8923.1|8931.1|8925.1|8917.1|8911.1|824
1754378400000|2025-08-05 07:20:00|8930.1|8924.1|8926.1|8920.1|8933.1|8927.1|8923.1|8917.1|1007
1754378700000|2025-08-05 07:25:00|8927.1|8921.1|8927.1|8921.1|8928.1|8922.1|8919.1|8913.1|1389
1754379000000|2025-08-05 07:30:00|8926.1|8920.1|8924.1|8918.1|8929.1|8923.1|8923.1|8917.1|1192
1754379300000|2025-08-05 07:35:00|8925.1|8919.1|8925.1|8919.1|8927.1|8921.1|8920.1|8914.1|1129
1754379600000|2025-08-05 07:40:00|8924.1|8918.1|8921.1|8915.1|8924.1|8918.1|8918.1|8912.1|1087
1754379900000|2025-08-05 07:45:00|8923.1|8917.1|8920.1|8914.1|8928.1|8922.1|8920.1|8914.1|1125
1754380200000|2025-08-05 07:50:00|8921.1|8915.1|8922.1|8916.1|8923.1|8917.1|8915.1|8909.1|2111
1754380500000|2025-08-05 07:55:00|8921.1|8915.1|8920.1|8914.1|8922.1|8916.1|8914.1|8908.1|1695
1754380800000|2025-08-05 08:00:00|8919.1|8913.1|8930.1|8924.1|8931.1|8925.1|8916.1|8910.1|1093
1754381100000|2025-08-05 08:05:00|8931.1|8925.1|8936.1|8930.1|8940.1|8934.1|8931.1|8925.1|2643
1754381400000|2025-08-05 08:10:00|8935.1|8929.1|8934.1|8928.1|8940.1|8934.1|8933.1|8927.1|2679
1754381700000|2025-08-05 08:15:00|8933.1|8927.1|8932.1|8926.1|8934.1|8928.1|8927.1|8921.1|484
1754382000000|2025-08-05 08:20:00|8931.1|8925.1|8930.1|8924.1|8933.1|8927.1|8929.1|8923.1|438
1754382300000|2025-08-05 08:25:00|8929.1|8923.1|8934.1|8928.1|8936.1|8930.1|8926.1|8920.1|728
1754382600000|2025-08-05 08:30:00|8940.2|8922.2|8938.9|8920.9|8940.6|8922.6|8938.1|8920.1|10
1754382900000|2025-08-05 08:35:00|8938.8|8920.8|8938.5|8920.5|8938.9|8920.9|8937.6|8919.6|0
1754383200000|2025-08-05 08:40:00|8938.7|8920.7|8938.1|8920.1|8939.5|8921.5|8938|8920|200
1754383500000|2025-08-05 08:45:00|8938.2|8920.2|8939.1|8921.1|8939.4|8921.4|8938|8920|0
1754383800000|2025-08-05 08:50:00|8939.3|8921.3|8939.1|8921.1|8939.6|8921.6|8938.4|8920.4|0
1754384100000|2025-08-05 08:55:00|8939|8921|8938.8|8920.8|8939.5|8921.5|8938.6|8920.6|0
1754384400000|2025-08-05 09:00:00|8939|8921|8938.9|8920.9|8940|8922|8937.6|8919.6|0
1754384700000|2025-08-05 09:05:00|8939|8921|8939.8|8921.8|8940.3|8922.3|8938.7|8920.7|0
1754385000000|2025-08-05 09:10:00|8939.6|8921.6|8939.4|8921.4|8939.6|8921.6|8938.9|8920.9|0
1754385300000|2025-08-05 09:15:00|8939.5|8921.5|8928.1|8922.1|8939.5|8928.6|8928.1|8921.3|246
1754385600000|2025-08-05 09:20:00|8927.6|8921.6|8924.6|8918.6|8929.6|8923.6|8923.6|8917.6|229
1754385900000|2025-08-05 09:25:00|8924.1|8918.1|8926.1|8920.1|8927.1|8921.1|8924.1|8918.1|118
1754386200000|2025-08-05 09:30:00|8926.6|8920.6|8924.6|8918.6|8926.6|8920.6|8924.1|8918.1|42
1754386500000|2025-08-05 09:35:00|8925.6|8919.6|8925.1|8919.1|8925.6|8919.6|8923.6|8917.6|124
1754386800000|2025-08-05 09:40:00|8925.6|8919.6|8924.6|8918.6|8926.1|8920.1|8923.6|8917.6|71
1754387100000|2025-08-05 09:45:00|8924.1|8918.1|8927.1|8921.1|8928.1|8922.1|8924.1|8918.1|12
1754387400000|2025-08-05 09:50:00|8927.6|8921.6|8926.6|8920.6|8929.6|8923.6|8926.6|8920.6|59
1754387700000|2025-08-05 09:55:00|8926.1|8920.1|8925.6|8919.6|8927.1|8921.1|8924.6|8918.6|24
1754388000000|2025-08-05 10:00:00|8926.6|8920.6|8924.1|8918.1|8927.6|8921.6|8920.6|8914.6|80
1754388300000|2025-08-05 10:05:00|8924.6|8918.6|8922.1|8916.1|8926.6|8920.6|8922.1|8916.1|26
1754388600000|2025-08-05 10:10:00|8922.6|8916.6|8923.6|8917.6|8924.1|8918.1|8921.1|8915.1|52
1754388900000|2025-08-05 10:15:00|8923.1|8917.1|8922.6|8916.6|8923.6|8917.6|8922.6|8916.6|32
1754389200000|2025-08-05 10:20:00|8922.1|8916.1|8922.6|8916.6|8924.6|8918.6|8920.6|8914.6|69
1754389500000|2025-08-05 10:25:00|8922.1|8916.1|8923.6|8917.6|8926.6|8920.6|8921.6|8915.6|64
1754389800000|2025-08-05 10:30:00|8924.1|8918.1|8923.6|8917.6|8925.6|8919.6|8921.1|8915.1|50
1754390100000|2025-08-05 10:35:00|8924.6|8918.6|8924.6|8918.6|8926.6|8920.6|8922.6|8916.6|121
1754390400000|2025-08-05 10:40:00|8924.1|8918.1|8923.6|8917.6|8924.6|8918.6|8921.1|8915.1|91
1754390700000|2025-08-05 10:45:00|8924.6|8918.6|8923.6|8917.6|8924.6|8918.6|8922.6|8916.6|21
1754391000000|2025-08-05 10:50:00|8924.6|8918.6|8926.6|8920.6|8926.6|8920.6|8923.6|8917.6|126
1754391300000|2025-08-05 10:55:00|8927.1|8921.1|8927.6|8921.6|8929.6|8923.6|8927.1|8921.1|29
1754391600000|2025-08-05 11:00:00|8926.6|8920.6|8925.6|8919.6|8927.6|8921.6|8925.6|8919.6|32
1754391900000|2025-08-05 11:05:00|8925.1|8919.1|8924.6|8918.6|8926.6|8920.6|8924.6|8918.6|25
1754392200000|2025-08-05 11:10:00|8924.1|8918.1|8924.6|8918.6|8927.1|8921.1|8924.1|8918.1|108
1754392500000|2025-08-05 11:15:00|8924.1|8918.1|8925.1|8919.1|8925.6|8919.6|8923.6|8917.6|20
1754392800000|2025-08-05 11:20:00|8924.6|8918.6|8925.6|8919.6|8927.6|8921.6|8924.6|8918.6|43
1754393100000|2025-08-05 11:25:00|8925.1|8919.1|8925.6|8919.6|8925.6|8919.6|8923.1|8917.1|20
1754393400000|2025-08-05 11:30:00|8925.1|8919.1|8924.6|8918.6|8925.1|8919.1|8923.6|8917.6|5
1754393700000|2025-08-05 11:35:00|8925.1|8919.1|8922.6|8916.6|8926.1|8920.1|8922.1|8916.1|26
1754394000000|2025-08-05 11:40:00|8922.1|8916.1|8924.1|8918.1|8925.6|8919.6|8922.1|8916.1|7
1754394300000|2025-08-05 11:45:00|8923.6|8917.6|8927.1|8921.1|8927.1|8921.1|8923.6|8917.6|27
1754394600000|2025-08-05 11:50:00|8927.6|8921.6|8929.6|8923.6|8930.6|8924.6|8926.6|8920.6|61
1754394900000|2025-08-05 11:55:00|8929.1|8923.1|8928.6|8922.6|8929.6|8923.6|8927.6|8921.6|17
1754395200000|2025-08-05 12:00:00|8928.1|8922.1|8927.6|8921.6|8928.6|8922.6|8925.6|8919.6|72
1754395500000|2025-08-05 12:05:00|8928.1|8922.1|8933.6|8927.6|8934.6|8928.6|8928.1|8922.1|49
1754395800000|2025-08-05 12:10:00|8933.1|8927.1|8929.6|8923.6|8933.1|8927.1|8929.6|8923.6|19
1754396100000|2025-08-05 12:15:00|8930.1|8924.1|8926.1|8920.1|8933.1|8927.1|8921.1|8915.1|54
1754396400000|2025-08-05 12:20:00|8926.6|8920.6|8933.1|8927.1|8934.1|8928.1|8924.1|8918.1|336
1754396700000|2025-08-05 12:25:00|8932.6|8926.6|8932.6|8926.6|8934.6|8928.6|8929.6|8923.6|48
1754397000000|2025-08-05 12:30:00|8932.1|8926.1|8935.6|8929.6|8938.1|8932.1|8930.6|8924.6|59
1754397300000|2025-08-05 12:35:00|8936.1|8930.1|8934.6|8928.6|8937.1|8931.1|8933.1|8927.1|63
1754397600000|2025-08-05 12:40:00|8935.1|8929.1|8936.1|8930.1|8938.1|8932.1|8935.1|8929.1|52
1754397900000|2025-08-05 12:45:00|8936.6|8930.6|8935.1|8929.1|8937.6|8931.6|8934.6|8928.6|27
1754398200000|2025-08-05 12:50:00|8935.6|8929.6|8934.1|8928.1|8935.6|8929.6|8933.1|8927.1|32
1754398500000|2025-08-05 12:55:00|8934.6|8928.6|8931.6|8925.6|8936.1|8930.1|8931.6|8925.6|49
1754398800000|2025-08-05 13:00:00|8931.1|8925.1|8925.6|8919.6|8932.1|8926.1|8924.6|8918.6|488
1754399100000|2025-08-05 13:05:00|8926.1|8920.1|8925.6|8919.6|8928.6|8922.6|8924.1|8918.1|49
1754399400000|2025-08-05 13:10:00|8925.1|8919.1|8928.6|8922.6|8928.6|8922.6|8924.6|8918.6|64
1754399700000|2025-08-05 13:15:00|8929.1|8923.1|8928.6|8922.6|8931.1|8925.1|8927.6|8921.6|96
1754400000000|2025-08-05 13:20:00|8928.1|8922.1|8933.1|8927.1|8933.1|8927.1|8927.6|8921.6|130
1754400300000|2025-08-05 13:25:00|8933.6|8927.6|8938.6|8932.6|8941.6|8935.6|8933.6|8927.6|225
1754400600000|2025-08-05 13:30:00|8937.6|8931.6|8945.6|8939.6|8953.6|8947.6|8934.6|8928.6|1043
1754400900000|2025-08-05 13:35:00|8946.1|8940.1|8946.1|8940.1|8951.1|8945.1|8942.6|8936.6|410
1754401200000|2025-08-05 13:40:00|8945.6|8939.6|8938.6|8932.6|8947.6|8941.6|8936.6|8930.6|271
1754401500000|2025-08-05 13:45:00|8939.1|8933.1|8941.6|8935.6|8947.6|8941.6|8934.6|8928.6|250
1754401800000|2025-08-05 13:50:00|8941.1|8935.1|8943.6|8937.6|8945.1|8939.1|8936.1|8930.1|177
1754402100000|2025-08-05 13:55:00|8943.1|8937.1|8946.1|8940.1|8947.6|8941.6|8940.6|8934.6|298
1754402400000|2025-08-05 14:00:00|8944.1|8938.1|8943.1|8937.1|8948.6|8942.6|8939.6|8933.6|306
1754402700000|2025-08-05 14:05:00|8942.6|8936.6|8944.6|8938.6|8950.1|8944.1|8938.1|8932.1|297
1754403000000|2025-08-05 14:10:00|8945.1|8939.1|8934.6|8928.6|8945.1|8939.1|8933.6|8927.6|232
1754403300000|2025-08-05 14:15:00|8935.6|8929.6|8929.1|8923.1|8939.6|8933.6|8927.6|8921.6|169
1754403600000|2025-08-05 14:20:00|8928.6|8922.6|8926.6|8920.6|8931.1|8925.1|8920.6|8914.6|496
1754403900000|2025-08-05 14:25:00|8927.1|8921.1|8924.1|8918.1|8930.1|8924.1|8920.6|8914.6|174
1754404200000|2025-08-05 14:30:00|8923.6|8917.6|8923.6|8917.6|8926.6|8920.6|8917.1|8911.1|249
1754404500000|2025-08-05 14:35:00|8923.1|8917.1|8923.6|8917.6|8925.6|8919.6|8919.6|8913.6|165
1754404800000|2025-08-05 14:40:00|8923.1|8917.1|8917.6|8911.6|8926.6|8920.6|8913.1|8907.1|311
1754405100000|2025-08-05 14:45:00|8917.1|8911.1|8906.6|8900.6|8918.1|8912.1|8905.1|8899.1|307
1754405400000|2025-08-05 14:50:00|8907.1|8901.1|8912.6|8906.6|8917.1|8911.1|8907.1|8901.1|211
1754405700000|2025-08-05 14:55:00|8913.1|8907.1|8917.1|8911.1|8920.6|8914.6|8912.6|8906.6|183
1754406000000|2025-08-05 15:00:00|8916.1|8910.1|8922.1|8916.1|8922.1|8916.1|8915.1|8909.1|169
1754406300000|2025-08-05 15:05:00|8923.1|8917.1|8927.1|8921.1|8929.1|8923.1|8923.1|8917.1|219
1754406600000|2025-08-05 15:10:00|8926.1|8920.1|8933.1|8927.1|8933.1|8927.1|8925.1|8919.1|263
1754406900000|2025-08-05 15:15:00|8934.1|8928.1|8936.1|8930.1|8936.1|8930.1|8931.1|8925.1|194
1754407200000|2025-08-05 15:20:00|8935.1|8929.1|8933.1|8927.1|8940.1|8934.1|8932.1|8926.1|222
1754407500000|2025-08-05 15:25:00|8931.1|8925.1|8927.1|8921.1|8933.1|8927.1|8926.1|8920.1|297
1754407800000|2025-08-05 15:30:00|8928.1|8922.1|8929.1|8923.1|8937.1|8931.1|8928.1|8922.1|176
1754408100000|2025-08-05 15:35:00|8930.1|8924.1|8924.1|8918.1|8930.1|8924.1|8923.1|8917.1|201
1754408400000|2025-08-05 15:40:00|8923.1|8917.1|8920.1|8914.1|8924.1|8918.1|8917.1|8911.1|315
1754408700000|2025-08-05 15:45:00|8921.1|8915.1|8921.1|8915.1|8923.1|8917.1|8918.1|8912.1|277
1754409000000|2025-08-05 15:50:00|8920.1|8914.1|8924.1|8918.1|8925.1|8919.1|8919.1|8913.1|157
1754409300000|2025-08-05 15:55:00|8923.1|8917.1|8924.1|8918.1|8926.1|8920.1|8923.1|8917.1|140
1754409600000|2025-08-05 16:00:00|8925.1|8919.1|8932.1|8926.1|8932.1|8926.1|8923.1|8917.1|191
1754409900000|2025-08-05 16:05:00|8933.1|8927.1|8933.1|8927.1|8935.1|8929.1|8930.1|8924.1|175
1754410200000|2025-08-05 16:10:00|8934.1|8928.1|8932.1|8926.1|8935.1|8929.1|8931.1|8925.1|106
1754410500000|2025-08-05 16:15:00|8933.1|8927.1|8930.1|8924.1|8934.1|8928.1|8929.1|8923.1|183
1754410800000|2025-08-05 16:20:00|8929.1|8923.1|8933.1|8927.1|8936.1|8930.1|8929.1|8923.1|132
1754411100000|2025-08-05 16:25:00|8932.1|8926.1|8925.1|8919.1|8932.1|8926.1|8919.1|8913.1|1363
1754411400000|2025-08-05 16:30:00|8926.1|8920.1|8929.1|8923.1|8932.1|8926.1|8925.1|8919.1|344
1754411700000|2025-08-05 16:35:00|8928.1|8922.1|8926.1|8920.1|8929.1|8923.1|8925.1|8919.1|92
1754412000000|2025-08-05 16:40:00|8925.1|8919.1|8924.1|8918.1|8927.1|8921.1|8923.1|8917.1|140
1754412300000|2025-08-05 16:45:00|8923.1|8917.1|8916.1|8910.1|8923.1|8917.1|8906.1|8900.1|1072
1754412600000|2025-08-05 16:50:00|8917.1|8911.1|8920.1|8914.1|8922.1|8916.1|8916.1|8910.1|142
1754412900000|2025-08-05 16:55:00|8921.1|8915.1|8918.1|8912.1|8921.1|8915.1|8918.1|8912.1|119
1754413200000|2025-08-05 17:00:00|8917.1|8911.1|8916.1|8910.1|8918.1|8912.1|8913.1|8907.1|123
1754413500000|2025-08-05 17:05:00|8917.1|8911.1|8920.1|8914.1|8920.1|8914.1|8916.1|8910.1|101
1754413800000|2025-08-05 17:10:00|8921.1|8915.1|8920.1|8914.1|8921.1|8915.1|8919.1|8913.1|32
1754414100000|2025-08-05 17:15:00|8921.1|8915.1|8922.1|8916.1|8923.1|8917.1|8918.1|8912.1|99
1754414400000|2025-08-05 17:20:00|8921.1|8915.1|8922.1|8916.1|8922.1|8916.1|8918.1|8912.1|103
1754414700000|2025-08-05 17:25:00|8923.1|8917.1|8925.1|8919.1|8926.1|8920.1|8922.1|8916.1|125
1754415000000|2025-08-05 17:30:00|8926.1|8920.1|8926.1|8920.1|8927.1|8921.1|8924.1|8918.1|83
1754415300000|2025-08-05 17:35:00|8925.1|8919.1|8927.1|8921.1|8929.1|8923.1|8924.1|8918.1|49
1754415600000|2025-08-05 17:40:00|8926.1|8920.1|8925.1|8919.1|8927.1|8921.1|8925.1|8919.1|94
1754415900000|2025-08-05 17:45:00|8924.1|8918.1|8923.1|8917.1|8926.1|8920.1|8923.1|8917.1|51
1754416200000|2025-08-05 17:50:00|8924.1|8918.1|8923.1|8917.1|8925.1|8919.1|8922.1|8916.1|78
1754416500000|2025-08-05 17:55:00|8922.1|8916.1|8920.1|8914.1|8924.1|8918.1|8920.1|8914.1|65
1754416800000|2025-08-05 18:00:00|8921.1|8915.1|8922.1|8916.1|8924.1|8918.1|8918.1|8912.1|78
1754417100000|2025-08-05 18:05:00|8923.1|8917.1|8922.1|8916.1|8924.1|8918.1|8920.1|8914.1|68
1754417400000|2025-08-05 18:10:00|8921.1|8915.1|8919.1|8913.1|8923.1|8917.1|8918.1|8912.1|63
1754417700000|2025-08-05 18:15:00|8918.1|8912.1|8917.1|8911.1|8918.1|8912.1|8915.1|8909.1|58
1754418000000|2025-08-05 18:20:00|8918.1|8912.1|8916.1|8910.1|8918.1|8912.1|8915.1|8909.1|77
1754418300000|2025-08-05 18:25:00|8915.1|8909.1|8911.1|8905.1|8916.1|8910.1|8911.1|8905.1|42
1754418600000|2025-08-05 18:30:00|8910.1|8904.1|8912.1|8906.1|8914.1|8908.1|8909.1|8903.1|58
1754418900000|2025-08-05 18:35:00|8913.1|8907.1|8916.1|8910.1|8917.1|8911.1|8911.1|8905.1|77
1754419200000|2025-08-05 18:40:00|8914.1|8908.1|8914.1|8908.1|8918.1|8912.1|8914.1|8908.1|101
1754419500000|2025-08-05 18:45:00|8916.1|8910.1|8912.1|8906.1|8917.1|8911.1|8910.1|8904.1|149
1754419800000|2025-08-05 18:50:00|8911.1|8905.1|8911.1|8905.1|8911.1|8905.1|8908.1|8902.1|87
1754420100000|2025-08-05 18:55:00|8910.1|8904.1|8918.2|8900.2|8918.2|8908.1|8910.1|8900.2|149
1754420400000|2025-08-05 19:00:00|8918.1|8900.1|8921.2|8903.2|8921.3|8903.3|8918.1|8900.1|0
1754420700000|2025-08-05 19:05:00|8921.3|8903.3|8920.3|8902.3|8921.7|8903.7|8919.9|8901.9|0
1754421000000|2025-08-05 19:10:00|8920.4|8902.4|8922|8904|8922.2|8904.2|8919.9|8901.9|0
1754421300000|2025-08-05 19:15:00|8922.1|8904.1|8923.5|8905.5|8923.5|8905.5|8921.4|8903.4|0
1754421600000|2025-08-05 19:20:00|8923.4|8905.4|8923.8|8905.8|8923.9|8905.9|8923.3|8905.3|0
1754421900000|2025-08-05 19:25:00|8923.7|8905.7|8923.6|8905.6|8923.8|8905.8|8922.1|8904.1|0
1754422200000|2025-08-05 19:30:00|8923.7|8905.7|8923.4|8905.4|8923.7|8905.7|8923.1|8905.1|0
1754422500000|2025-08-05 19:35:00|8923.5|8905.5|8922.8|8904.8|8923.6|8905.6|8922.6|8904.6|0
1754422800000|2025-08-05 19:40:00|8922.9|8904.9|8920.7|8902.7|8923|8905|8920.7|8902.7|0
1754423100000|2025-08-05 19:45:00|8920.8|8902.8|8921.9|8903.9|8922.2|8904.2|8920.2|8902.2|0
1754423400000|2025-08-05 19:50:00|8922.3|8904.3|8920.7|8902.7|8923.6|8905.6|8920.6|8902.6|0
1754423700000|2025-08-05 19:55:00|8920.5|8902.5|8917.4|8899.4|8920.6|8902.6|8914.2|8896.2|0
1754424000000|2025-08-05 20:00:00|8917.2|8899.2|8920|8902|8920.2|8902.2|8915.7|8897.7|0
1754424300000|2025-08-05 20:05:00|8920.2|8902.2|8919.7|8901.7|8920.4|8902.4|8917|8899|0
1754424600000|2025-08-05 20:10:00|8919.9|8901.9|8920.6|8902.6|8920.8|8902.8|8919.5|8901.5|0
1754424900000|2025-08-05 20:15:00|8920.4|8902.4|8922.5|8904.5|8923.4|8905.4|8919.1|8901.1|0
1754425200000|2025-08-05 20:20:00|8922.3|8904.3|8915.5|8897.5|8922.5|8904.5|8915.2|8897.2|0
1754425500000|2025-08-05 20:25:00|8915.3|8897.3|8916.5|8898.5|8916.8|8898.8|8914|8896|0
1754425800000|2025-08-05 20:30:00|8916.7|8898.7|8914.4|8896.4|8917|8899|8913.3|8895.3|0
1754426100000|2025-08-05 20:35:00|8914.6|8896.6|8914.4|8896.4|8915.5|8897.5|8913.7|8895.7|0
1754426400000|2025-08-05 20:40:00|8914.2|8896.2|8915.5|8897.5|8915.7|8897.7|8914.2|8896.2|0
1754426700000|2025-08-05 20:45:00|8915.7|8897.7|8916.3|8898.3|8917|8899|8915|8897|0
1754427000000|2025-08-05 20:50:00|8916.5|8898.5|8917.6|8899.6|8917.8|8899.8|8916.1|8898.1|0
1754427300000|2025-08-05 20:55:00|8917.8|8899.8|8916.1|8898.1|8918|8900|8914.8|8896.8|0
1754427600000|2025-08-05 21:00:00|8915.9|8897.9|8915.9|8897.9|8916.3|8898.3|8915.1|8897.1|0
1754427900000|2025-08-05 21:05:00|8916|8898|8916.5|8898.5|8916.5|8898.5|8915.9|8897.9|0
1754428200000|2025-08-05 21:10:00|8916.8|8898.8|8916.8|8898.8|8916.9|8898.9|8916.7|8898.7|0
1754428500000|2025-08-05 21:15:00|8916.5|8898.5|8916.4|8898.4|8916.5|8898.5|8916.4|8898.4|0
1754428800000|2025-08-05 21:20:00|8916.5|8898.5|8917.4|8899.4|8917.5|8899.5|8916.5|8898.5|0
1754429100000|2025-08-05 21:25:00|8917.3|8899.3|8917.8|8899.8|8918.5|8900.5|8916.9|8898.9|0
1754429400000|2025-08-05 21:30:00|8917.7|8899.7|8917.1|8899.1|8917.8|8899.8|8917.1|8899.1|0
1754429700000|2025-08-05 21:35:00|8917.3|8899.3|8916.2|8898.2|8917.3|8899.3|8915.7|8897.7|0
1754430000000|2025-08-05 21:40:00|8916.3|8898.3|8916.6|8898.6|8916.8|8898.8|8916.2|8898.2|0
1754430300000|2025-08-05 21:45:00|8916.7|8898.7|8916.4|8898.4|8916.7|8898.7|8915.4|8897.4|0
1754430600000|2025-08-05 21:50:00|8916|8898|8915.7|8897.7|8916|8898|8915.7|8897.7|0
1754430900000|2025-08-05 21:55:00|8915.8|8897.8|8915.7|8897.7|8916.2|8898.2|8914.7|8896.7|0
1754431200000|2025-08-05 22:00:00|8916|8898|8913.4|8895.4|8919.5|8901.5|8912.6|8894.6|0
1754431500000|2025-08-05 22:05:00|8913.5|8895.5|8909.8|8891.8|8914|8896|8909.5|8891.5|0
1754431800000|2025-08-05 22:10:00|8909.7|8891.7|8909.2|8891.2|8912.3|8894.3|8909|8891|0
1754432100000|2025-08-05 22:15:00|8909.3|8891.3|8909.3|8891.3|8911.7|8893.7|8907.8|8889.8|0
1754432400000|2025-08-05 22:20:00|8909.4|8891.4|8913.5|8895.5|8913.5|8895.5|8907.2|8889.2|0
1754432700000|2025-08-05 22:25:00|8913.7|8895.7|8912.6|8894.6|8914.3|8896.3|8910.9|8892.9|0
1754433000000|2025-08-05 22:30:00|8912.5|8894.5|8913.2|8895.2|8913.9|8895.9|8911.9|8893.9|0
1754433300000|2025-08-05 22:35:00|8913.3|8895.3|8913.3|8895.3|8914.3|8896.3|8913.1|8895.1|0
1754433600000|2025-08-05 22:40:00|8913.4|8895.4|8913.7|8895.7|8914.1|8896.1|8912.7|8894.7|0
1754433900000|2025-08-05 22:45:00|8913.6|8895.6|8913.9|8895.9|8914.7|8896.7|8913.3|8895.3|0
1754434200000|2025-08-05 22:50:00|8914.1|8896.1|8914.2|8896.2|8915|8897|8913.7|8895.7|0
1754434500000|2025-08-05 22:55:00|8914.3|8896.3|8915.4|8897.4|8915.8|8897.8|8914.3|8896.3|0
1754434800000|2025-08-05 23:00:00|8915.2|8897.2|8915.4|8897.4|8915.6|8897.6|8913.9|8895.9|0
1754435100000|2025-08-05 23:05:00|8915.6|8897.6|8915.2|8897.2|8915.6|8897.6|8914.6|8896.6|0
1754435400000|2025-08-05 23:10:00|8915.1|8897.1|8915.8|8897.8|8915.8|8897.8|8914.8|8896.8|0
1754435700000|2025-08-05 23:15:00|8915.9|8897.9|8917.3|8899.3|8918|8900|8915.8|8897.8|0
1754436000000|2025-08-05 23:20:00|8917.5|8899.5|8915.8|8897.8|8917.6|8899.6|8915.8|8897.8|0
1754436300000|2025-08-05 23:25:00|8915.9|8897.9|8915|8897|8916.3|8898.3|8914.6|8896.6|0
1754436600000|2025-08-05 23:30:00|8915.1|8897.1|8913.2|8895.2|8915.4|8897.4|8912.6|8894.6|0
1754436900000|2025-08-05 23:35:00|8913.1|8895.1|8914.8|8896.8|8915.2|8897.2|8912.7|8894.7|0
1754437200000|2025-08-05 23:40:00|8914.7|8896.7|8916.7|8898.7|8916.7|8898.7|8914.6|8896.6|0
1754437500000|2025-08-05 23:45:00|8916.8|8898.8|8914.2|8896.2|8917.3|8899.3|8913.9|8895.9|0
1754437800000|2025-08-05 23:50:00|8914.3|8896.3|8912.8|8894.8|8914.6|8896.6|8912.8|8894.8|0
1754438100000|2025-08-05 23:55:00|8912.9|8894.9|8910.1|8892.1|8913.1|8895.1|8910.1|8892.1|0
1754438400000|2025-08-06 00:00:00|8909.7|8891.7|8915.2|8897.2|8916.3|8898.3|8909.4|8891.4|0
1754438700000|2025-08-06 00:05:00|8915|8897|8915|8897|8915.4|8897.4|8913.7|8895.7|0
1754439000000|2025-08-06 00:10:00|8915.1|8897.1|8915.2|8897.2|8916.6|8898.6|8913.3|8895.3|0
1754439300000|2025-08-06 00:15:00|8915|8897|8914.3|8896.3|8917|8899|8913.5|8895.5|0
1754439600000|2025-08-06 00:20:00|8914.2|8896.2|8916.6|8898.6|8916.7|8898.7|8913.5|8895.5|0
1754439900000|2025-08-06 00:25:00|8916.7|8898.7|8916.3|8898.3|8916.9|8898.9|8914.8|8896.8|0
1754440200000|2025-08-06 00:30:00|8916.1|8898.1|8916.2|8898.2|8917.9|8899.9|8913.9|8895.9|0
1754440500000|2025-08-06 00:35:00|8916.1|8898.1|8916.9|8898.9|8918.2|8900.2|8914.8|8896.8|0
1754440800000|2025-08-06 00:40:00|8917|8899|8916|8898|8917|8899|8914.4|8896.4|0
1754441100000|2025-08-06 00:45:00|8916.1|8898.1|8915.3|8897.3|8916.5|8898.5|8914.8|8896.8|0
1754441400000|2025-08-06 00:50:00|8915.4|8897.4|8914.5|8896.5|8915.9|8897.9|8914.4|8896.4|0
1754441700000|2025-08-06 00:55:00|8914.4|8896.4|8913.8|8895.8|8914.8|8896.8|8912.8|8894.8|0
1754442000000|2025-08-06 01:00:00|8913.9|8895.9|8914|8896|8914.8|8896.8|8912.5|8894.5|0
1754442300000|2025-08-06 01:05:00|8913.6|8895.6|8913.9|8895.9|8915|8897|8913.3|8895.3|0
1754442600000|2025-08-06 01:10:00|8914|8896|8915.1|8897.1|8915.3|8897.3|8912.1|8894.1|0
1754442900000|2025-08-06 01:15:00|8914.9|8896.9|8915.4|8909.4|8928.4|8922.4|8910.4|8896.9|685
1754443200000|2025-08-06 01:20:00|8913.4|8907.4|8912.4|8906.4|8920.4|8914.4|8912.4|8906.4|421
1754443500000|2025-08-06 01:25:00|8911.4|8905.4|8915.4|8909.4|8916.4|8910.4|8907.4|8901.4|444
1754443800000|2025-08-06 01:30:00|8907.4|8901.4|8937.4|8931.4|8958.4|8952.4|8907.4|8901.4|2859
1754444100000|2025-08-06 01:35:00|8938.4|8932.4|8923.4|8917.4|8938.4|8932.4|8915.4|8909.4|1720
1754444400000|2025-08-06 01:40:00|8922.4|8916.4|8919.4|8913.4|8932.4|8926.4|8917.4|8911.4|1254
1754444700000|2025-08-06 01:45:00|8920.4|8914.4|8914.4|8908.4|8930.4|8924.4|8906.4|8900.4|1410
1754445000000|2025-08-06 01:50:00|8913.4|8907.4|8917.4|8911.4|8927.4|8921.4|8909.4|8903.4|1123
1754445300000|2025-08-06 01:55:00|8920.4|8914.4|8924.4|8918.4|8933.4|8927.4|8915.4|8909.4|669
1754445600000|2025-08-06 02:00:00|8923.4|8917.4|8910.4|8904.4|8929.4|8923.4|8907.4|8901.4|1273
1754445900000|2025-08-06 02:05:00|8911.4|8905.4|8902.4|8896.4|8912.4|8906.4|8896.4|8890.4|937
1754446200000|2025-08-06 02:10:00|8903.4|8897.4|8897.4|8891.4|8906.4|8900.4|8896.4|8890.4|655
1754446500000|2025-08-06 02:15:00|8898.4|8892.4|8897.4|8891.4|8910.4|8904.4|8897.4|8891.4|608
1754446800000|2025-08-06 02:20:00|8896.4|8890.4|8898.4|8892.4|8903.4|8897.4|8893.4|8887.4|539
1754447100000|2025-08-06 02:25:00|8899.4|8893.4|8897.4|8891.4|8905.4|8899.4|8895.4|8889.4|719
1754447400000|2025-08-06 02:30:00|8896.4|8890.4|8898.4|8892.4|8898.4|8892.4|8893.4|8887.4|1206
1754447700000|2025-08-06 02:35:00|8897.4|8891.4|8893.4|8887.4|8902.4|8896.4|8891.4|8885.4|1733
1754448000000|2025-08-06 02:40:00|8892.4|8886.4|8891.4|8885.4|8895.4|8889.4|8880.4|8874.4|1120
1754448300000|2025-08-06 02:45:00|8890.4|8884.4|8896.4|8890.4|8900.4|8894.4|8887.4|8881.4|842
1754448600000|2025-08-06 02:50:00|8897.4|8891.4|8899.4|8893.4|8904.4|8898.4|8897.4|8891.4|475
1754448900000|2025-08-06 02:55:00|8900.4|8894.4|8911.4|8905.4|8911.4|8905.4|8900.4|8894.4|423
1754449200000|2025-08-06 03:00:00|8910.4|8904.4|8908.4|8902.4|8916.4|8910.4|8906.4|8900.4|497
1754449500000|2025-08-06 03:05:00|8909.4|8903.4|8907.4|8901.4|8918.4|8912.4|8905.4|8899.4|413
1754449800000|2025-08-06 03:10:00|8905.4|8899.4|8906.4|8900.4|8906.4|8900.4|8899.4|8893.4|362
1754450100000|2025-08-06 03:15:00|8905.4|8899.4|8922.4|8916.4|8922.4|8916.4|8900.4|8894.4|707
1754450400000|2025-08-06 03:20:00|8923.4|8917.4|8940.4|8934.4|8955.4|8949.4|8923.4|8917.4|1366
1754450700000|2025-08-06 03:25:00|8941.4|8935.4|8955.4|8949.4|8961.4|8955.4|8940.4|8934.4|1401
1754451000000|2025-08-06 03:30:00|8954.4|8948.4|8947.4|8941.4|8957.4|8951.4|8944.4|8938.4|870
1754451300000|2025-08-06 03:35:00|8948.4|8942.4|8932.4|8926.4|8950.4|8944.4|8932.4|8926.4|600
1754451600000|2025-08-06 03:40:00|8931.4|8925.4|8933.4|8927.4|8938.4|8932.4|8929.4|8923.4|762
1754451900000|2025-08-06 03:45:00|8932.4|8926.4|8929.4|8923.4|8934.4|8928.4|8925.4|8919.4|433
1754452200000|2025-08-06 03:50:00|8930.4|8924.4|8927.4|8921.4|8931.4|8925.4|8922.4|8916.4|921
1754452500000|2025-08-06 03:55:00|8928.4|8922.4|8933.4|8927.4|8936.4|8930.4|8924.4|8918.4|424
1754452800000|2025-08-06 04:00:00|8937.4|8919.4|8938.5|8920.5|8938.8|8920.8|8937.4|8919.4|0
1754453100000|2025-08-06 04:05:00|8938.4|8920.4|8939.3|8921.3|8939.3|8921.3|8938.2|8920.2|0
1754453400000|2025-08-06 04:10:00|8939.1|8921.1|8938.1|8920.1|8939.1|8921.1|8938.1|8920.1|0
1754453700000|2025-08-06 04:15:00|8938.3|8920.3|8937.7|8919.7|8938.5|8920.5|8937.2|8919.2|0
1754454000000|2025-08-06 04:20:00|8937.8|8919.8|8938|8920|8939|8921|8937.8|8919.8|0
1754454300000|2025-08-06 04:25:00|8938.1|8920.1|8938.3|8920.3|8938.3|8920.3|8937|8919|0
1754454600000|2025-08-06 04:30:00|8938.5|8920.5|8938.1|8920.1|8939.3|8921.3|8937.7|8919.7|0
1754454900000|2025-08-06 04:35:00|8938|8920|8938|8920|8938.8|8920.8|8937.3|8919.3|0
1754455200000|2025-08-06 04:40:00|8937.9|8919.9|8937.7|8919.7|8938.4|8920.4|8937.5|8919.5|0
1754455500000|2025-08-06 04:45:00|8937.6|8919.6|8938.1|8920.1|8938.2|8920.2|8937.3|8919.3|0
1754455800000|2025-08-06 04:50:00|8938.2|8920.2|8938.3|8920.3|8939|8921|8938.1|8920.1|0
1754456100000|2025-08-06 04:55:00|8938.1|8920.1|8938.5|8920.5|8938.7|8920.7|8938.1|8920.1|21
1754456400000|2025-08-06 05:00:00|8938.6|8920.6|8930.4|8924.4|8943.4|8937.4|8928.4|8920.6|970
1754456700000|2025-08-06 05:05:00|8929.4|8923.4|8925.4|8919.4|8933.4|8927.4|8918.4|8912.4|2318
1754457000000|2025-08-06 05:10:00|8924.4|8918.4|8929.4|8923.4|8930.4|8924.4|8922.4|8916.4|436
1754457300000|2025-08-06 05:15:00|8930.4|8924.4|8925.4|8919.4|8930.4|8924.4|8920.4|8914.4|591
1754457600000|2025-08-06 05:20:00|8924.4|8918.4|8925.4|8919.4|8930.4|8924.4|8921.4|8915.4|723
1754457900000|2025-08-06 05:25:00|8924.4|8918.4|8911.4|8905.4|8925.4|8919.4|8909.4|8903.4|662
1754458200000|2025-08-06 05:30:00|8912.4|8906.4|8919.4|8913.4|8920.4|8914.4|8906.4|8900.4|807
1754458500000|2025-08-06 05:35:00|8920.4|8914.4|8918.4|8912.4|8923.4|8917.4|8917.4|8911.4|381
1754458800000|2025-08-06 05:40:00|8917.4|8911.4|8923.4|8917.4|8925.4|8919.4|8915.4|8909.4|421
1754459100000|2025-08-06 05:45:00|8924.4|8918.4|8925.4|8919.4|8929.4|8923.4|8920.4|8914.4|859
1754459400000|2025-08-06 05:50:00|8924.4|8918.4|8930.4|8924.4|8932.4|8926.4|8923.4|8917.4|588
1754459700000|2025-08-06 05:55:00|8929.4|8923.4|8925.4|8919.4|8929.4|8923.4|8922.4|8916.4|549
1754460000000|2025-08-06 06:00:00|8924.4|8918.4|8924.4|8918.4|8927.4|8921.4|8921.4|8915.4|341
1754460300000|2025-08-06 06:05:00|8925.4|8919.4|8931.4|8925.4|8935.4|8929.4|8923.4|8917.4|437
1754460600000|2025-08-06 06:10:00|8930.4|8924.4|8932.4|8926.4|8933.4|8927.4|8927.4|8921.4|525
1754460900000|2025-08-06 06:15:00|8931.4|8925.4|8931.4|8925.4|8936.4|8930.4|8929.4|8923.4|412
1754461200000|2025-08-06 06:20:00|8932.4|8926.4|8928.4|8922.4|8934.4|8928.4|8928.4|8922.4|458
1754461500000|2025-08-06 06:25:00|8927.4|8921.4|8920.4|8914.4|8930.4|8924.4|8918.4|8912.4|588
1754461800000|2025-08-06 06:30:00|8919.4|8913.4|8921.4|8915.4|8922.4|8916.4|8912.4|8906.4|742
1754462100000|2025-08-06 06:35:00|8922.4|8916.4|8921.4|8915.4|8924.4|8918.4|8917.4|8911.4|320
1754462400000|2025-08-06 06:40:00|8922.4|8916.4|8924.4|8918.4|8926.4|8920.4|8921.4|8915.4|309
1754462700000|2025-08-06 06:45:00|8922.4|8916.4|8927.4|8921.4|8927.4|8921.4|8920.4|8914.4|298
1754463000000|2025-08-06 06:50:00|8926.4|8920.4|8924.4|8918.4|8928.4|8922.4|8922.4|8916.4|370
1754463300000|2025-08-06 06:55:00|8925.4|8919.4|8918.4|8912.4|8926.4|8920.4|8913.4|8907.4|852
1754463600000|2025-08-06 07:00:00|8920.4|8914.4|8925.4|8919.4|8927.4|8921.4|8920.4|8914.4|465
1754463900000|2025-08-06 07:05:00|8926.4|8920.4|8928.4|8922.4|8929.4|8923.4|8924.4|8918.4|756
1754464200000|2025-08-06 07:10:00|8927.4|8921.4|8932.4|8926.4|8933.4|8927.4|8924.4|8918.4|1029
1754464500000|2025-08-06 07:15:00|8931.4|8925.4|8938.4|8932.4|8940.4|8934.4|8931.4|8925.4|520
1754464800000|2025-08-06 07:20:00|8937.4|8931.4|8938.4|8932.4|8939.4|8933.4|8934.4|8928.4|620
1754465100000|2025-08-06 07:25:00|8937.4|8931.4|8937.4|8931.4|8939.4|8933.4|8933.4|8927.4|599
1754465400000|2025-08-06 07:30:00|8936.4|8930.4|8933.4|8927.4|8940.4|8934.4|8932.4|8926.4|1081
1754465700000|2025-08-06 07:35:00|8932.4|8926.4|8935.4|8929.4|8936.4|8930.4|8931.4|8925.4|606
1754466000000|2025-08-06 07:40:00|8934.4|8928.4|8935.4|8929.4|8938.4|8932.4|8933.4|8927.4|719
1754466300000|2025-08-06 07:45:00|8934.4|8928.4|8928.4|8922.4|8934.4|8928.4|8927.4|8921.4|1025
1754466600000|2025-08-06 07:50:00|8927.4|8921.4|8924.4|8918.4|8928.4|8922.4|8920.4|8914.4|1213
1754466900000|2025-08-06 07:55:00|8923.4|8917.4|8921.4|8915.4|8923.4|8917.4|8919.4|8913.4|1272
1754467200000|2025-08-06 08:00:00|8922.4|8916.4|8916.4|8910.4|8922.4|8916.4|8915.4|8909.4|1142
1754467500000|2025-08-06 08:05:00|8917.4|8911.4|8920.4|8914.4|8922.4|8916.4|8913.4|8907.4|1518
1754467800000|2025-08-06 08:10:00|8921.4|8915.4|8919.4|8913.4|8921.4|8915.4|8917.4|8911.4|979
1754468100000|2025-08-06 08:15:00|8918.4|8912.4|8906.4|8900.4|8918.4|8912.4|8906.4|8900.4|1790
1754468400000|2025-08-06 08:20:00|8905.4|8899.4|8908.4|8902.4|8911.4|8905.4|8902.4|8896.4|1237
1754468700000|2025-08-06 08:25:00|8907.4|8901.4|8908.4|8902.4|8911.4|8905.4|8904.4|8898.4|561
1754469000000|2025-08-06 08:30:00|8915|8897|8915.4|8897.4|8915.9|8897.9|8914|8896|63
1754469300000|2025-08-06 08:35:00|8915.5|8897.5|8914.1|8896.1|8915.6|8897.6|8913.9|8895.9|0
1754469600000|2025-08-06 08:40:00|8914|8896|8910.2|8892.2|8914|8896|8909.2|8891.2|0
1754469900000|2025-08-06 08:45:00|8910.4|8892.4|8911.2|8893.2|8912.6|8894.6|8910.2|8892.2|0
1754470200000|2025-08-06 08:50:00|8911.3|8893.3|8909.4|8891.4|8912.4|8894.4|8909.4|8891.4|0
1754470500000|2025-08-06 08:55:00|8909.7|8891.7|8910.7|8892.7|8911|8893|8909.3|8891.3|0
1754470800000|2025-08-06 09:00:00|8910.5|8892.5|8911.3|8893.3|8912.2|8894.2|8910.2|8892.2|0
1754471100000|2025-08-06 09:05:00|8911.2|8893.2|8911.9|8893.9|8912.1|8894.1|8909.7|8891.7|0
1754471400000|2025-08-06 09:10:00|8911.7|8893.7|8912.3|8894.3|8912.8|8894.8|8910.6|8892.6|0
1754471700000|2025-08-06 09:15:00|8912.2|8894.2|8907.9|8901.9|8912.3|8903.9|8904.4|8893.9|92
1754472000000|2025-08-06 09:20:00|8906.9|8900.9|8906.9|8900.9|8907.9|8901.9|8904.4|8898.4|66
1754472300000|2025-08-06 09:25:00|8905.9|8899.9|8903.9|8897.9|8906.9|8900.9|8902.9|8896.9|56
1754472600000|2025-08-06 09:30:00|8904.4|8898.4|8901.9|8895.9|8904.4|8898.4|8899.9|8893.9|80
1754472900000|2025-08-06 09:35:00|8902.4|8896.4|8904.9|8898.9|8905.4|8899.4|8901.9|8895.9|171
1754473200000|2025-08-06 09:40:00|8905.4|8899.4|8911.9|8905.9|8912.4|8906.4|8904.9|8898.9|100
1754473500000|2025-08-06 09:45:00|8911.4|8905.4|8909.9|8903.9|8911.4|8905.4|8907.9|8901.9|35
1754473800000|2025-08-06 09:50:00|8910.4|8904.4|8910.9|8904.9|8911.9|8905.9|8909.9|8903.9|40
1754474100000|2025-08-06 09:55:00|8911.9|8905.9|8908.4|8902.4|8911.9|8905.9|8907.9|8901.9|43
1754474400000|2025-08-06 10:00:00|8907.4|8901.4|8906.4|8900.4|8908.9|8902.9|8905.9|8899.9|32
1754474700000|2025-08-06 10:05:00|8905.9|8899.9|8908.9|8902.9|8909.9|8903.9|8905.9|8899.9|99
1754475000000|2025-08-06 10:10:00|8908.4|8902.4|8912.9|8906.9|8913.9|8907.9|8907.9|8901.9|55
1754475300000|2025-08-06 10:15:00|8913.4|8907.4|8913.9|8907.9|8914.4|8908.4|8911.9|8905.9|36
1754475600000|2025-08-06 10:20:00|8914.4|8908.4|8914.9|8908.9|8916.9|8910.9|8912.9|8906.9|26
1754475900000|2025-08-06 10:25:00|8915.4|8909.4|8913.9|8907.9|8915.4|8909.4|8913.9|8907.9|43
1754476200000|2025-08-06 10:30:00|8913.4|8907.4|8911.9|8905.9|8914.4|8908.4|8909.9|8903.9|41
1754476500000|2025-08-06 10:35:00|8911.4|8905.4|8909.9|8903.9|8911.4|8905.4|8908.9|8902.9|74
1754476800000|2025-08-06 10:40:00|8909.4|8903.4|8907.9|8901.9|8909.9|8903.9|8907.9|8901.9|27
1754477100000|2025-08-06 10:45:00|8907.4|8901.4|8904.9|8898.9|8907.9|8901.9|8902.9|8896.9|81
1754477400000|2025-08-06 10:50:00|8904.4|8898.4|8909.9|8903.9|8909.9|8903.9|8904.4|8898.4|30
1754477700000|2025-08-06 10:55:00|8910.4|8904.4|8911.9|8905.9|8913.9|8907.9|8909.9|8903.9|59
1754478000000|2025-08-06 11:00:00|8910.9|8904.9|8909.9|8903.9|8913.9|8907.9|8908.9|8902.9|75
1754478300000|2025-08-06 11:05:00|8909.4|8903.4|8909.9|8903.9|8910.4|8904.4|8908.9|8902.9|10
1754478600000|2025-08-06 11:10:00|8910.9|8904.9|8910.9|8904.9|8910.9|8904.9|8907.9|8901.9|33
1754478900000|2025-08-06 11:15:00|8909.9|8903.9|8908.9|8902.9|8909.9|8903.9|8908.9|8902.9|35
1754479200000|2025-08-06 11:20:00|8909.9|8903.9|8908.9|8902.9|8910.4|8904.4|8908.9|8902.9|42
1754479500000|2025-08-06 11:25:00|8909.9|8903.9|8910.9|8904.9|8910.9|8904.9|8906.9|8900.9|141
1754479800000|2025-08-06 11:30:00|8911.4|8905.4|8903.9|8897.9|8911.9|8905.9|8903.9|8897.9|73
1754480100000|2025-08-06 11:35:00|8902.9|8896.9|8906.4|8900.4|8907.4|8901.4|8901.9|8895.9|42
1754480400000|2025-08-06 11:40:00|8905.9|8899.9|8905.4|8899.4|8907.9|8901.9|8903.9|8897.9|17
1754480700000|2025-08-06 11:45:00|8905.9|8899.9|8902.9|8896.9|8906.4|8900.4|8902.9|8896.9|75
1754481000000|2025-08-06 11:50:00|8903.4|8897.4|8901.9|8895.9|8903.9|8897.9|8900.9|8894.9|43
1754481300000|2025-08-06 11:55:00|8901.4|8895.4|8901.4|8895.4|8902.9|8896.9|8899.9|8893.9|146
1754481600000|2025-08-06 12:00:00|8901.9|8895.9|8902.9|8896.9|8903.9|8897.9|8900.9|8894.9|17
1754481900000|2025-08-06 12:05:00|8902.4|8896.4|8906.9|8900.9|8908.9|8902.9|8897.9|8891.9|180
1754482200000|2025-08-06 12:10:00|8906.4|8900.4|8903.9|8897.9|8906.9|8900.9|8903.9|8897.9|13
1754482500000|2025-08-06 12:15:00|8903.4|8897.4|8905.4|8899.4|8905.9|8899.9|8902.9|8896.9|8
1754482800000|2025-08-06 12:20:00|8905.9|8899.9|8909.9|8903.9|8910.9|8904.9|8905.9|8899.9|37
1754483100000|2025-08-06 12:25:00|8908.9|8902.9|8905.9|8899.9|8909.4|8903.4|8905.9|8899.9|25
1754483400000|2025-08-06 12:30:00|8906.4|8900.4|8905.9|8899.9|8906.9|8900.9|8903.4|8897.4|25
1754483700000|2025-08-06 12:35:00|8905.4|8899.4|8905.9|8899.9|8906.4|8900.4|8904.9|8898.9|11
1754484000000|2025-08-06 12:40:00|8906.4|8900.4|8906.9|8900.9|8907.4|8901.4|8903.9|8897.9|3
1754484300000|2025-08-06 12:45:00|8907.4|8901.4|8910.9|8904.9|8912.9|8906.9|8906.9|8900.9|90
1754484600000|2025-08-06 12:50:00|8911.4|8905.4|8912.9|8906.9|8912.9|8906.9|8909.9|8903.9|27
1754484900000|2025-08-06 12:55:00|8912.4|8906.4|8912.4|8906.4|8915.4|8909.4|8911.9|8905.9|45
1754485200000|2025-08-06 13:00:00|8911.9|8905.9|8913.9|8907.9|8914.9|8908.9|8911.9|8905.9|23
1754485500000|2025-08-06 13:05:00|8913.4|8907.4|8914.9|8908.9|8915.4|8909.4|8912.4|8906.4|15
1754485800000|2025-08-06 13:10:00|8915.4|8909.4|8919.9|8913.9|8919.9|8913.9|8915.4|8909.4|74
1754486100000|2025-08-06 13:15:00|8919.4|8913.4|8918.9|8912.9|8919.9|8913.9|8915.9|8909.9|146
1754486400000|2025-08-06 13:20:00|8919.4|8913.4|8915.9|8909.9|8920.4|8914.4|8914.9|8908.9|170
1754486700000|2025-08-06 13:25:00|8916.4|8910.4|8914.9|8908.9|8916.9|8910.9|8912.9|8906.9|115
1754487000000|2025-08-06 13:30:00|8915.4|8909.4|8908.9|8902.9|8923.9|8917.9|8907.9|8901.9|869
1754487300000|2025-08-06 13:35:00|8908.4|8902.4|8891.9|8885.9|8908.4|8902.4|8891.9|8885.9|491
1754487600000|2025-08-06 13:40:00|8891.4|8885.4|8895.4|8889.4|8898.9|8892.9|8888.9|8882.9|463
1754487900000|2025-08-06 13:45:00|8895.9|8889.9|8891.9|8885.9|8898.4|8892.4|8887.9|8881.9|162
1754488200000|2025-08-06 13:50:00|8891.4|8885.4|8898.4|8892.4|8898.4|8892.4|8887.4|8881.4|197
1754488500000|2025-08-06 13:55:00|8898.9|8892.9|8889.9|8883.9|8900.9|8894.9|8882.9|8876.9|381
1754488800000|2025-08-06 14:00:00|8890.4|8884.4|8892.9|8886.9|8898.9|8892.9|8887.9|8881.9|374
1754489100000|2025-08-06 14:05:00|8893.4|8887.4|8896.9|8890.9|8899.9|8893.9|8892.9|8886.9|291
1754489400000|2025-08-06 14:10:00|8897.4|8891.4|8892.4|8886.4|8898.9|8892.9|8891.9|8885.9|173
1754489700000|2025-08-06 14:15:00|8892.9|8886.9|8888.9|8882.9|8894.9|8888.9|8886.9|8880.9|507
1754490000000|2025-08-06 14:20:00|8888.4|8882.4|8888.9|8882.9|8893.9|8887.9|8884.9|8878.9|279
1754490300000|2025-08-06 14:25:00|8890.4|8884.4|8887.9|8881.9|8891.9|8885.9|8885.9|8879.9|260
1754490600000|2025-08-06 14:30:00|8886.9|8880.9|8886.9|8880.9|8887.9|8881.9|8883.9|8877.9|234
1754490900000|2025-08-06 14:35:00|8885.9|8879.9|8885.4|8879.4|8887.4|8881.4|8881.9|8875.9|424
1754491200000|2025-08-06 14:40:00|8884.9|8878.9|8887.4|8881.4|8893.4|8887.4|8884.9|8878.9|334
1754491500000|2025-08-06 14:45:00|8887.9|8881.9|8882.9|8876.9|8890.9|8884.9|8882.9|8876.9|159
1754491800000|2025-08-06 14:50:00|8883.4|8877.4|8877.4|8871.4|8883.4|8877.4|8874.9|8868.9|401
1754492100000|2025-08-06 14:55:00|8877.9|8871.9|8873.4|8867.4|8878.9|8872.9|8872.4|8866.4|424
1754492400000|2025-08-06 15:00:00|8872.4|8866.4|8870.4|8864.4|8873.4|8867.4|8867.4|8861.4|202
1754492700000|2025-08-06 15:05:00|8871.4|8865.4|8868.4|8862.4|8871.4|8865.4|8864.4|8858.4|245
1754493000000|2025-08-06 15:10:00|8869.4|8863.4|8871.4|8865.4|8873.4|8867.4|8867.4|8861.4|183
1754493300000|2025-08-06 15:15:00|8870.4|8864.4|8879.4|8873.4|8879.4|8873.4|8870.4|8864.4|125
1754493600000|2025-08-06 15:20:00|8880.4|8874.4|8878.4|8872.4|8880.4|8874.4|8876.4|8870.4|130
1754493900000|2025-08-06 15:25:00|8879.4|8873.4|8879.4|8873.4|8881.4|8875.4|8878.4|8872.4|95
1754494200000|2025-08-06 15:30:00|8878.4|8872.4|8876.4|8870.4|8882.4|8876.4|8875.4|8869.4|287
1754494500000|2025-08-06 15:35:00|8875.4|8869.4|8870.4|8864.4|8876.4|8870.4|8870.4|8864.4|191
1754494800000|2025-08-06 15:40:00|8867.4|8861.4|8879.4|8873.4|8879.4|8873.4|8863.4|8857.4|214
1754495100000|2025-08-06 15:45:00|8880.4|8874.4|8879.4|8873.4|8881.4|8875.4|8877.4|8871.4|168
1754495400000|2025-08-06 15:50:00|8881.4|8875.4|8882.4|8876.4|8884.4|8878.4|8880.4|8874.4|68
1754495700000|2025-08-06 15:55:00|8881.4|8875.4|8884.4|8878.4|8885.4|8879.4|8881.4|8875.4|87
1754496000000|2025-08-06 16:00:00|8885.4|8879.4|8890.4|8884.4|8891.4|8885.4|8883.4|8877.4|127
1754496300000|2025-08-06 16:05:00|8889.4|8883.4|8895.4|8889.4|8895.4|8889.4|8888.4|8882.4|103
1754496600000|2025-08-06 16:10:00|8896.4|8890.4|8894.4|8888.4|8896.4|8890.4|8892.4|8886.4|57
1754496900000|2025-08-06 16:15:00|8896.4|8890.4|8900.4|8894.4|8903.4|8897.4|8894.4|8888.4|239
1754497200000|2025-08-06 16:20:00|8902.4|8896.4|8897.4|8891.4|8902.4|8896.4|8897.4|8891.4|61
1754497500000|2025-08-06 16:25:00|8898.4|8892.4|8897.4|8891.4|8898.4|8892.4|8895.4|8889.4|37
1754497800000|2025-08-06 16:30:00|8896.4|8890.4|8897.4|8891.4|8897.4|8891.4|8894.4|8888.4|60
1754498100000|2025-08-06 16:35:00|8898.4|8892.4|8903.4|8897.4|8903.4|8897.4|8898.4|8892.4|52
1754498400000|2025-08-06 16:40:00|8904.4|8898.4|8902.4|8896.4|8905.4|8899.4|8901.4|8895.4|118
1754498700000|2025-08-06 16:45:00|8901.4|8895.4|8895.4|8889.4|8902.4|8896.4|8892.4|8886.4|239
1754499000000|2025-08-06 16:50:00|8894.4|8888.4|8900.4|8894.4|8902.4|8896.4|8893.4|8887.4|127
1754499300000|2025-08-06 16:55:00|8901.4|8895.4|8902.4|8896.4|8903.4|8897.4|8899.4|8893.4|103
1754499600000|2025-08-06 17:00:00|8903.4|8897.4|8908.4|8902.4|8909.4|8903.4|8903.4|8897.4|161
1754499900000|2025-08-06 17:05:00|8907.4|8901.4|8910.4|8904.4|8910.4|8904.4|8907.4|8901.4|51
1754500200000|2025-08-06 17:10:00|8909.4|8903.4|8907.4|8901.4|8911.4|8905.4|8907.4|8901.4|56
1754500500000|2025-08-06 17:15:00|8908.4|8902.4|8912.4|8906.4|8912.4|8906.4|8908.4|8902.4|57
1754500800000|2025-08-06 17:20:00|8913.4|8907.4|8915.4|8909.4|8916.4|8910.4|8912.4|8906.4|89
1754501100000|2025-08-06 17:25:00|8916.4|8910.4|8919.4|8913.4|8920.4|8914.4|8913.4|8907.4|77
1754501400000|2025-08-06 17:30:00|8920.4|8914.4|8921.4|8915.4|8923.4|8917.4|8919.4|8913.4|131
1754501700000|2025-08-06 17:35:00|8922.4|8916.4|8926.4|8920.4|8926.4|8920.4|8921.4|8915.4|124
1754502000000|2025-08-06 17:40:00|8927.4|8921.4|8926.4|8920.4|8927.4|8921.4|8924.4|8918.4|80
1754502300000|2025-08-06 17:45:00|8927.4|8921.4|8924.4|8918.4|8928.4|8922.4|8923.4|8917.4|105
1754502600000|2025-08-06 17:50:00|8923.4|8917.4|8919.4|8913.4|8923.4|8917.4|8918.4|8912.4|37
1754502900000|2025-08-06 17:55:00|8918.4|8912.4|8918.4|8912.4|8919.4|8913.4|8918.4|8912.4|17
1754503200000|2025-08-06 18:00:00|8917.4|8911.4|8921.4|8915.4|8921.4|8915.4|8916.4|8910.4|43
1754503500000|2025-08-06 18:05:00|8920.4|8914.4|8924.4|8918.4|8924.4|8918.4|8919.4|8913.4|71
1754503800000|2025-08-06 18:10:00|8923.4|8917.4|8926.4|8920.4|8926.4|8920.4|8923.4|8917.4|27
1754504100000|2025-08-06 18:15:00|8925.4|8919.4|8922.4|8916.4|8926.4|8920.4|8922.4|8916.4|67
1754504400000|2025-08-06 18:20:00|8923.4|8917.4|8924.4|8918.4|8924.4|8918.4|8923.4|8917.4|42
1754504700000|2025-08-06 18:25:00|8925.4|8919.4|8924.4|8918.4|8925.4|8919.4|8923.4|8917.4|59
1754505000000|2025-08-06 18:30:00|8923.4|8917.4|8923.4|8917.4|8924.4|8918.4|8921.4|8915.4|98
1754505300000|2025-08-06 18:35:00|8922.4|8916.4|8921.4|8915.4|8923.4|8917.4|8921.4|8915.4|54
1754505600000|2025-08-06 18:40:00|8922.4|8916.4|8924.4|8918.4|8924.4|8918.4|8921.4|8915.4|69
1754505900000|2025-08-06 18:45:00|8925.4|8919.4|8927.4|8921.4|8927.4|8921.4|8923.4|8917.4|132
1754506200000|2025-08-06 18:50:00|8926.4|8920.4|8927.4|8921.4|8928.4|8922.4|8925.4|8919.4|93
1754506500000|2025-08-06 18:55:00|8926.4|8920.4|8929.2|8911.2|8929.2|8922.4|8924.4|8911.2|66
1754506800000|2025-08-06 19:00:00|8929.1|8911.1|8929.7|8911.7|8931.1|8913.1|8928.9|8910.9|0
1754507100000|2025-08-06 19:05:00|8929.6|8911.6|8928.7|8910.7|8929.7|8911.7|8928.5|8910.5|0
1754507400000|2025-08-06 19:10:00|8928.6|8910.6|8928.8|8910.8|8931.1|8913.1|8928.6|8910.6|0
1754507700000|2025-08-06 19:15:00|8928.9|8910.9|8933.3|8915.3|8933.5|8915.5|8928.8|8910.8|0
1754508000000|2025-08-06 19:20:00|8933.4|8915.4|8935.8|8917.8|8935.9|8917.9|8933.4|8915.4|0
1754508300000|2025-08-06 19:25:00|8935.7|8917.7|8935.6|8917.6|8935.8|8917.8|8934|8916|0
1754508600000|2025-08-06 19:30:00|8935.5|8917.5|8937.7|8919.7|8938|8920|8935.5|8917.5|0
1754508900000|2025-08-06 19:35:00|8937.6|8919.6|8937.7|8919.7|8938.3|8920.3|8936.8|8918.8|0
1754509200000|2025-08-06 19:40:00|8937.8|8919.8|8936.9|8918.9|8937.8|8919.8|8934.2|8916.2|0
1754509500000|2025-08-06 19:45:00|8936.8|8918.8|8935.5|8917.5|8936.8|8918.8|8933.7|8915.7|0
1754509800000|2025-08-06 19:50:00|8934.8|8916.8|8933.8|8915.8|8934.8|8916.8|8932|8914|0
1754510100000|2025-08-06 19:55:00|8933.9|8915.9|8938.1|8920.1|8939.6|8921.6|8933.8|8915.8|0
1754510400000|2025-08-06 20:00:00|8937.7|8919.7|8936.6|8918.6|8938.3|8920.3|8935.6|8917.6|0
1754510700000|2025-08-06 20:05:00|8936.1|8918.1|8937.5|8919.5|8938.1|8920.1|8936|8918|0
1754511000000|2025-08-06 20:10:00|8937.3|8919.3|8936.6|8918.6|8937.7|8919.7|8936.6|8918.6|0
1754511300000|2025-08-06 20:15:00|8936.2|8918.2|8936.6|8918.6|8936.8|8918.8|8935.1|8917.1|0
1754511600000|2025-08-06 20:20:00|8936.8|8918.8|8937.5|8919.5|8937.7|8919.7|8936.6|8918.6|0
1754511900000|2025-08-06 20:25:00|8937.7|8919.7|8937.5|8919.5|8938.1|8920.1|8937|8919|0
1754512200000|2025-08-06 20:30:00|8937.3|8919.3|8937|8919|8937.7|8919.7|8937|8919|0
1754512500000|2025-08-06 20:35:00|8937.2|8919.2|8935.3|8917.3|8937.3|8919.3|8934.7|8916.7|0
1754512800000|2025-08-06 20:40:00|8935.1|8917.1|8935.8|8917.8|8936.2|8918.2|8934.9|8916.9|0
1754513100000|2025-08-06 20:45:00|8936|8918|8936.2|8918.2|8936.4|8918.4|8934.9|8916.9|0
1754513400000|2025-08-06 20:50:00|8936|8918|8936.6|8918.6|8937|8919|8935.1|8917.1|0
1754513700000|2025-08-06 20:55:00|8936.8|8918.8|8936.9|8918.9|8937.3|8919.3|8936|8918|0
1754514000000|2025-08-06 21:00:00|8936.6|8918.6|8937.9|8919.9|8938.1|8920.1|8936.6|8918.6|0
1754514300000|2025-08-06 21:05:00|8937.8|8919.8|8938.4|8920.4|8938.4|8920.4|8937.8|8919.8|0
1754514600000|2025-08-06 21:10:00|8938.5|8920.5|8938.7|8920.7|8938.7|8920.7|8938.3|8920.3|0
1754514900000|2025-08-06 21:15:00|8938.3|8920.3|8939.1|8921.1|8939.5|8921.5|8938.3|8920.3|0
1754515200000|2025-08-06 21:20:00|8939|8921|8938.9|8920.9|8939|8921|8938.7|8920.7|0
1754515500000|2025-08-06 21:25:00|8938.8|8920.8|8932.3|8914.3|8938.8|8920.8|8932.1|8914.1|0
1754515800000|2025-08-06 21:30:00|8931.9|8913.9|8927.5|8909.5|8932.3|8914.3|8925.4|8907.4|0
1754516100000|2025-08-06 21:35:00|8926.9|8908.9|8929.4|8911.4|8929.5|8911.5|8925.3|8907.3|0
1754516400000|2025-08-06 21:40:00|8929.5|8911.5|8934.6|8916.6|8935.3|8917.3|8928.5|8910.5|0
1754516700000|2025-08-06 21:45:00|8934.7|8916.7|8933.7|8915.7|8934.8|8916.8|8930.7|8912.7|0
1754517000000|2025-08-06 21:50:00|8934|8916|8937.3|8919.3|8937.3|8919.3|8933.7|8915.7|0
1754517300000|2025-08-06 21:55:00|8937.6|8919.6|8936.2|8918.2|8939.7|8921.7|8935.7|8917.7|0
1754517600000|2025-08-06 22:00:00|8939.2|8921.2|8933.6|8915.6|8942.1|8924.1|8932.6|8914.6|0
1754517900000|2025-08-06 22:05:00|8933.7|8915.7|8938|8920|8938.5|8920.5|8932.9|8914.9|0
1754518200000|2025-08-06 22:10:00|8937.9|8919.9|8938.2|8920.2|8940.3|8922.3|8937.7|8919.7|0
1754518500000|2025-08-06 22:15:00|8938.3|8920.3|8941.9|8923.9|8942.3|8924.3|8937.7|8919.7|0
1754518800000|2025-08-06 22:20:00|8941.7|8923.7|8942.9|8924.9|8943.2|8925.2|8941.4|8923.4|0
1754519100000|2025-08-06 22:25:00|8943.1|8925.1|8949.7|8931.7|8950.3|8932.3|8942.9|8924.9|0
1754519400000|2025-08-06 22:30:00|8949.6|8931.6|8950.3|8932.3|8952.5|8934.5|8948.3|8930.3|0
1754519700000|2025-08-06 22:35:00|8950.5|8932.5|8948.9|8930.9|8951|8933|8948.2|8930.2|0
1754520000000|2025-08-06 22:40:00|8949|8931|8948.1|8930.1|8950.1|8932.1|8947.9|8929.9|0
1754520300000|2025-08-06 22:45:00|8948.3|8930.3|8947.5|8929.5|8949|8931|8947.3|8929.3|0
1754520600000|2025-08-06 22:50:00|8947.3|8929.3|8947.8|8929.8|8949.2|8931.2|8946.6|8928.6|0
1754520900000|2025-08-06 22:55:00|8947.7|8929.7|8948.8|8930.8|8948.9|8930.9|8947.2|8929.2|0
1754521200000|2025-08-06 23:00:00|8948.9|8930.9|8949.8|8931.8|8950.8|8932.8|8948.5|8930.5|0
1754521500000|2025-08-06 23:05:00|8949.6|8931.6|8952.2|8934.2|8952.7|8934.7|8949.4|8931.4|0
1754521800000|2025-08-06 23:10:00|8952.1|8934.1|8950.7|8932.7|8952.3|8934.3|8950.4|8932.4|0
1754522100000|2025-08-06 23:15:00|8951|8933|8949.2|8931.2|8951.1|8933.1|8948.7|8930.7|0
1754522400000|2025-08-06 23:20:00|8949.1|8931.1|8950.2|8932.2|8950.2|8932.2|8948.7|8930.7|0
1754522700000|2025-08-06 23:25:00|8950.3|8932.3|8949.1|8931.1|8950.4|8932.4|8948.2|8930.2|0
1754523000000|2025-08-06 23:30:00|8948.9|8930.9|8949|8931|8949.4|8931.4|8948.5|8930.5|0
1754523300000|2025-08-06 23:35:00|8948.9|8930.9|8948.9|8930.9|8950|8932|8948.7|8930.7|0
1754523600000|2025-08-06 23:40:00|8948.8|8930.8|8948.1|8930.1|8949.1|8931.1|8947.8|8929.8|0
1754523900000|2025-08-06 23:45:00|8948|8930|8946.7|8928.7|8948.6|8930.6|8946.4|8928.4|0
1754524200000|2025-08-06 23:50:00|8946.5|8928.5|8946.4|8928.4|8947.6|8929.6|8946.3|8928.3|0
1754524500000|2025-08-06 23:55:00|8946.3|8928.3|8946.2|8928.2|8947|8929|8944.9|8926.9|0
1754524800000|2025-08-07 00:00:00|8946.1|8928.1|8947.3|8929.3|8947.3|8929.3|8944.4|8926.4|0
1754525100000|2025-08-07 00:05:00|8947.2|8929.2|8947.5|8929.5|8947.9|8929.9|8946.2|8928.2|0
1754525400000|2025-08-07 00:10:00|8947.6|8929.6|8947.7|8929.7|8947.7|8929.7|8946.7|8928.7|0
1754525700000|2025-08-07 00:15:00|8947.6|8929.6|8948.3|8930.3|8948.9|8930.9|8946.7|8928.7|0
1754526000000|2025-08-07 00:20:00|8948.4|8930.4|8949.1|8931.1|8949.2|8931.2|8948|8930|0
1754526300000|2025-08-07 00:25:00|8949|8931|8949.6|8931.6|8951.4|8933.4|8949|8931|0
1754526600000|2025-08-07 00:30:00|8949.7|8931.7|8949.8|8931.8|8951.1|8933.1|8949.4|8931.4|0
1754526900000|2025-08-07 00:35:00|8949.7|8931.7|8951.3|8933.3|8951.4|8933.4|8949.7|8931.7|0
1754527200000|2025-08-07 00:40:00|8951.2|8933.2|8950.3|8932.3|8952|8934|8949.7|8931.7|0
1754527500000|2025-08-07 00:45:00|8950.4|8932.4|8950.6|8932.6|8951.2|8933.2|8950|8932|0
1754527800000|2025-08-07 00:50:00|8950.7|8932.7|8949.9|8931.9|8952.3|8934.3|8949.9|8931.9|0
1754528100000|2025-08-07 00:55:00|8950|8932|8950.1|8932.1|8950.8|8932.8|8949.7|8931.7|0
1754528400000|2025-08-07 01:00:00|8950|8932|8945.4|8927.4|8950.6|8932.6|8945.4|8927.4|0
1754528700000|2025-08-07 01:05:00|8945.5|8927.5|8947.1|8929.1|8947.1|8929.1|8945.2|8927.2|0
1754529000000|2025-08-07 01:10:00|8947|8929|8946.5|8928.5|8947.2|8929.2|8945.7|8927.7|0
1754529300000|2025-08-07 01:15:00|8946.6|8928.6|8945.2|8939.2|8951.2|8945.2|8940.2|8928.3|1118
1754529600000|2025-08-07 01:20:00|8944.2|8938.2|8935.2|8929.2|8947.2|8941.2|8934.2|8928.2|636
1754529900000|2025-08-07 01:25:00|8934.2|8928.2|8944.2|8938.2|8945.2|8939.2|8932.2|8926.2|562
1754530200000|2025-08-07 01:30:00|8943.2|8937.2|8939.2|8933.2|8965.2|8959.2|8939.2|8933.2|2235
1754530500000|2025-08-07 01:35:00|8938.2|8932.2|8932.2|8926.2|8940.2|8934.2|8918.2|8912.2|1241
1754530800000|2025-08-07 01:40:00|8931.2|8925.2|8931.2|8925.2|8941.2|8935.2|8921.2|8915.2|1049
1754531100000|2025-08-07 01:45:00|8930.2|8924.2|8938.2|8932.2|8942.2|8936.2|8920.2|8914.2|815
1754531400000|2025-08-07 01:50:00|8939.2|8933.2|8927.2|8921.2|8942.2|8936.2|8926.2|8920.2|635
1754531700000|2025-08-07 01:55:00|8926.2|8920.2|8913.2|8907.2|8928.2|8922.2|8913.2|8907.2|955
1754532000000|2025-08-07 02:00:00|8914.2|8908.2|8922.2|8916.2|8931.2|8925.2|8911.2|8905.2|867
1754532300000|2025-08-07 02:05:00|8921.2|8915.2|8939.2|8933.2|8942.2|8936.2|8919.2|8913.2|760
1754532600000|2025-08-07 02:10:00|8940.2|8934.2|8921.2|8915.2|8946.2|8940.2|8921.2|8915.2|629
1754532900000|2025-08-07 02:15:00|8922.2|8916.2|8915.2|8909.2|8922.2|8916.2|8907.2|8901.2|639
1754533200000|2025-08-07 02:20:00|8916.2|8910.2|8892.2|8886.2|8918.2|8912.2|8891.2|8885.2|895
1754533500000|2025-08-07 02:25:00|8891.2|8885.2|8870.2|8864.2|8892.2|8886.2|8865.2|8859.2|1354
1754533800000|2025-08-07 02:30:00|8872.2|8866.2|8883.2|8877.2|8885.2|8879.2|8869.2|8863.2|1218
1754534100000|2025-08-07 02:35:00|8884.2|8878.2|8893.2|8887.2|8905.2|8899.2|8884.2|8878.2|1221
1754534400000|2025-08-07 02:40:00|8892.2|8886.2|8890.2|8884.2|8894.2|8888.2|8887.2|8881.2|703
1754534700000|2025-08-07 02:45:00|8891.2|8885.2|8894.2|8888.2|8895.2|8889.2|8879.2|8873.2|535
1754535000000|2025-08-07 02:50:00|8895.2|8889.2|8904.2|8898.2|8906.2|8900.2|8894.2|8888.2|653
1754535300000|2025-08-07 02:55:00|8903.2|8897.2|8901.2|8895.2|8907.2|8901.2|8895.2|8889.2|445
1754535600000|2025-08-07 03:00:00|8902.2|8896.2|8898.2|8892.2|8908.2|8902.2|8898.2|8892.2|666
1754535900000|2025-08-07 03:05:00|8897.2|8891.2|8901.2|8895.2|8905.2|8899.2|8896.2|8890.2|370
1754536200000|2025-08-07 03:10:00|8902.2|8896.2|8912.2|8906.2|8912.2|8906.2|8902.2|8896.2|432
1754536500000|2025-08-07 03:15:00|8911.2|8905.2|8918.2|8912.2|8920.2|8914.2|8909.2|8903.2|550
1754536800000|2025-08-07 03:20:00|8919.2|8913.2|8935.2|8929.2|8937.2|8931.2|8919.2|8913.2|620
1754537100000|2025-08-07 03:25:00|8936.2|8930.2|8935.2|8929.2|8939.2|8933.2|8925.2|8919.2|614
1754537400000|2025-08-07 03:30:00|8934.2|8928.2|8945.2|8939.2|8947.2|8941.2|8931.2|8925.2|489
1754537700000|2025-08-07 03:35:00|8946.2|8940.2|8949.2|8943.2|8957.2|8951.2|8945.2|8939.2|633
1754538000000|2025-08-07 03:40:00|8950.2|8944.2|8957.2|8951.2|8961.2|8955.2|8950.2|8944.2|493
1754538300000|2025-08-07 03:45:00|8959.2|8953.2|8969.2|8963.2|8970.2|8964.2|8955.2|8949.2|1520
1754538600000|2025-08-07 03:50:00|8968.2|8962.2|8961.2|8955.2|8969.2|8963.2|8954.2|8948.2|521
1754538900000|2025-08-07 03:55:00|8963.2|8957.2|8959.2|8953.2|8965.2|8959.2|8957.2|8951.2|367
1754539200000|2025-08-07 04:00:00|8966.1|8948.1|8967.1|8949.1|8967.3|8949.3|8965.7|8947.7|1
1754539500000|2025-08-07 04:05:00|8967.3|8949.3|8966.5|8948.5|8967.5|8949.5|8966|8948|0
1754539800000|2025-08-07 04:10:00|8966.4|8948.4|8966.4|8948.4|8967.2|8949.2|8966.4|8948.4|0
1754540100000|2025-08-07 04:15:00|8966.3|8948.3|8966.4|8948.4|8966.9|8948.9|8966|8948|0
1754540400000|2025-08-07 04:20:00|8966.3|8948.3|8966.3|8948.3|8966.8|8948.8|8966.1|8948.1|0
1754540700000|2025-08-07 04:25:00|8966.2|8948.2|8964.2|8946.2|8966.3|8948.3|8964.1|8946.1|0
1754541000000|2025-08-07 04:30:00|8964.3|8946.3|8964.9|8946.9|8965.4|8947.4|8964.3|8946.3|0
1754541300000|2025-08-07 04:35:00|8964.8|8946.8|8963.9|8945.9|8964.9|8946.9|8963.4|8945.4|0
1754541600000|2025-08-07 04:40:00|8964|8946|8962.6|8944.6|8964.5|8946.5|8962.1|8944.1|0
1754541900000|2025-08-07 04:45:00|8962.5|8944.5|8961.6|8943.6|8962.6|8944.6|8960.1|8942.1|0
1754542200000|2025-08-07 04:50:00|8961.5|8943.5|8960.8|8942.8|8961.5|8943.5|8960.6|8942.6|0
1754542500000|2025-08-07 04:55:00|8961|8943|8962.2|8944.2|8962.7|8944.7|8960.5|8942.5|1
1754542800000|2025-08-07 05:00:00|8957.2|8951.2|8961.2|8955.2|8962.2|8956.2|8953.2|8947.2|949
1754543100000|2025-08-07 05:05:00|8960.2|8954.2|8963.2|8957.2|8969.2|8963.2|8958.2|8952.2|481
1754543400000|2025-08-07 05:10:00|8964.2|8958.2|8955.2|8949.2|8970.2|8964.2|8953.2|8947.2|539
1754543700000|2025-08-07 05:15:00|8956.2|8950.2|8963.2|8957.2|8963.2|8957.2|8948.2|8942.2|827
1754544000000|2025-08-07 05:20:00|8964.2|8958.2|8966.2|8960.2|8971.2|8965.2|8962.2|8956.2|739
1754544300000|2025-08-07 05:25:00|8965.2|8959.2|8968.2|8962.2|8969.2|8963.2|8961.2|8955.2|927
1754544600000|2025-08-07 05:30:00|8969.2|8963.2|8961.2|8955.2|8974.2|8968.2|8959.2|8953.2|720
1754544900000|2025-08-07 05:35:00|8960.2|8954.2|8962.2|8956.2|8966.2|8960.2|8957.2|8951.2|1409
1754545200000|2025-08-07 05:40:00|8961.2|8955.2|8963.2|8957.2|8964.2|8958.2|8955.2|8949.2|818
1754545500000|2025-08-07 05:45:00|8962.2|8956.2|8973.2|8967.2|8974.2|8968.2|8959.2|8953.2|2266
1754545800000|2025-08-07 05:50:00|8974.2|8968.2|8969.2|8963.2|8974.2|8968.2|8967.2|8961.2|607
1754546100000|2025-08-07 05:55:00|8968.2|8962.2|8970.2|8964.2|8973.2|8967.2|8963.2|8957.2|626
1754546400000|2025-08-07 06:00:00|8971.2|8965.2|8982.2|8976.2|8983.2|8977.2|8968.2|8962.2|882
1754546700000|2025-08-07 06:05:00|8983.2|8977.2|8970.2|8964.2|8985.2|8979.2|8969.2|8963.2|933
1754547000000|2025-08-07 06:10:00|8971.2|8965.2|8964.2|8958.2|8973.2|8967.2|8962.2|8956.2|680
1754547300000|2025-08-07 06:15:00|8963.2|8957.2|8968.2|8962.2|8969.2|8963.2|8957.2|8951.2|929
1754547600000|2025-08-07 06:20:00|8969.2|8963.2|8973.2|8967.2|8977.2|8971.2|8967.2|8961.2|665
1754547900000|2025-08-07 06:25:00|8974.2|8968.2|8979.2|8973.2|8982.2|8976.2|8974.2|8968.2|758
1754548200000|2025-08-07 06:30:00|8980.2|8974.2|8982.2|8976.2|8983.2|8977.2|8975.2|8969.2|776
1754548500000|2025-08-07 06:35:00|8981.2|8975.2|8975.2|8969.2|8982.2|8976.2|8974.2|8968.2|568
1754548800000|2025-08-07 06:40:00|8977.2|8971.2|8976.2|8970.2|8981.2|8975.2|8974.2|8968.2|586
1754549100000|2025-08-07 06:45:00|8975.2|8969.2|8970.2|8964.2|8979.2|8973.2|8969.2|8963.2|762
1754549400000|2025-08-07 06:50:00|8971.2|8965.2|8974.2|8968.2|8975.2|8969.2|8970.2|8964.2|779
1754549700000|2025-08-07 06:55:00|8975.2|8969.2|8980.2|8974.2|8985.2|8979.2|8974.2|8968.2|822
1754550000000|2025-08-07 07:00:00|8981.2|8975.2|8982.2|8976.2|8985.2|8979.2|8977.2|8971.2|863
1754550300000|2025-08-07 07:05:00|8983.2|8977.2|8966.2|8960.2|8984.2|8978.2|8965.2|8959.2|574
1754550600000|2025-08-07 07:10:00|8967.2|8961.2|8973.2|8967.2|8975.2|8969.2|8962.2|8956.2|562
1754550900000|2025-08-07 07:15:00|8974.2|8968.2|8970.2|8964.2|8974.2|8968.2|8968.2|8962.2|426
1754551200000|2025-08-07 07:20:00|8971.2|8965.2|8964.2|8958.2|8972.2|8966.2|8957.2|8951.2|526
1754551500000|2025-08-07 07:25:00|8965.2|8959.2|8963.2|8957.2|8969.2|8963.2|8962.2|8956.2|569
1754551800000|2025-08-07 07:30:00|8961.2|8955.2|8965.2|8959.2|8972.2|8966.2|8960.2|8954.2|571
1754552100000|2025-08-07 07:35:00|8964.2|8958.2|8961.2|8955.2|8967.2|8961.2|8960.2|8954.2|579
1754552400000|2025-08-07 07:40:00|8962.2|8956.2|8962.2|8956.2|8964.2|8958.2|8958.2|8952.2|759
1754552700000|2025-08-07 07:45:00|8963.2|8957.2|8964.2|8958.2|8965.2|8959.2|8959.2|8953.2|608
1754553000000|2025-08-07 07:50:00|8963.2|8957.2|8960.2|8954.2|8963.2|8957.2|8957.2|8951.2|2873
1754553300000|2025-08-07 07:55:00|8961.2|8955.2|8961.2|8955.2|8963.2|8957.2|8959.2|8953.2|614
1754553600000|2025-08-07 08:00:00|8962.2|8956.2|8972.2|8966.2|8974.2|8968.2|8960.2|8954.2|2267
1754553900000|2025-08-07 08:05:00|8973.2|8967.2|8962.2|8956.2|8973.2|8967.2|8962.2|8956.2|1339
1754554200000|2025-08-07 08:10:00|8963.2|8957.2|8962.2|8956.2|8967.2|8961.2|8955.2|8949.2|512
1754554500000|2025-08-07 08:15:00|8961.2|8955.2|8959.2|8953.2|8965.2|8959.2|8958.2|8952.2|879
1754554800000|2025-08-07 08:20:00|8958.2|8952.2|8955.2|8949.2|8960.2|8954.2|8955.2|8949.2|442
1754555100000|2025-08-07 08:25:00|8956.2|8950.2|8966.2|8960.2|8968.2|8962.2|8956.2|8950.2|559
1754555400000|2025-08-07 08:30:00|8971.6|8953.6|8969.5|8951.5|8972.4|8954.4|8969.4|8951.4|42
1754555700000|2025-08-07 08:35:00|8969.6|8951.6|8967|8949|8969.8|8951.8|8965.8|8947.8|0
1754556000000|2025-08-07 08:40:00|8967.1|8949.1|8967.7|8949.7|8967.7|8949.7|8966|8948|0
1754556300000|2025-08-07 08:45:00|8967.8|8949.8|8968.8|8950.8|8969.2|8951.2|8967.2|8949.2|0
1754556600000|2025-08-07 08:50:00|8968.6|8950.6|8971.3|8953.3|8971.8|8953.8|8968.4|8950.4|0
1754556900000|2025-08-07 08:55:00|8971.4|8953.4|8970.5|8952.5|8972.1|8954.1|8970.4|8952.4|0
1754557200000|2025-08-07 09:00:00|8970.6|8952.6|8970.2|8952.2|8970.8|8952.8|8968.1|8950.1|0
1754557500000|2025-08-07 09:05:00|8970.3|8952.3|8972.7|8954.7|8972.7|8954.7|8969|8951|0
1754557800000|2025-08-07 09:10:00|8972.8|8954.8|8975|8957|8975.6|8957.6|8972.1|8954.1|0
1754558100000|2025-08-07 09:15:00|8974.9|8956.9|8968.7|8962.7|8976.7|8970.7|8966.7|8956.9|472
1754558400000|2025-08-07 09:20:00|8969.2|8963.2|8963.7|8957.7|8971.2|8965.2|8963.7|8957.7|187
1754558700000|2025-08-07 09:25:00|8963.2|8957.2|8963.7|8957.7|8965.7|8959.7|8962.7|8956.7|105
1754559000000|2025-08-07 09:30:00|8963.2|8957.2|8963.2|8957.2|8967.2|8961.2|8962.2|8956.2|61
1754559300000|2025-08-07 09:35:00|8963.7|8957.7|8961.2|8955.2|8964.7|8958.7|8959.7|8953.7|53
1754559600000|2025-08-07 09:40:00|8960.7|8954.7|8965.7|8959.7|8966.2|8960.2|8960.7|8954.7|162
1754559900000|2025-08-07 09:45:00|8964.7|8958.7|8963.7|8957.7|8966.7|8960.7|8963.2|8957.2|59
1754560200000|2025-08-07 09:50:00|8964.7|8958.7|8967.7|8961.7|8968.2|8962.2|8963.7|8957.7|51
1754560500000|2025-08-07 09:55:00|8967.2|8961.2|8966.2|8960.2|8968.2|8962.2|8965.7|8959.7|15
1754560800000|2025-08-07 10:00:00|8965.7|8959.7|8963.7|8957.7|8966.2|8960.2|8961.7|8955.7|29
1754561100000|2025-08-07 10:05:00|8962.2|8956.2|8965.7|8959.7|8965.7|8959.7|8961.7|8955.7|162
1754561400000|2025-08-07 10:10:00|8965.2|8959.2|8964.2|8958.2|8965.7|8959.7|8961.7|8955.7|46
1754561700000|2025-08-07 10:15:00|8964.7|8958.7|8963.2|8957.2|8964.7|8958.7|8961.7|8955.7|25
1754562000000|2025-08-07 10:20:00|8963.7|8957.7|8957.2|8951.2|8963.7|8957.7|8957.2|8951.2|41
1754562300000|2025-08-07 10:25:00|8957.7|8951.7|8958.7|8952.7|8959.2|8953.2|8956.2|8950.2|37
1754562600000|2025-08-07 10:30:00|8958.2|8952.2|8959.7|8953.7|8959.7|8953.7|8956.2|8950.2|33
1754562900000|2025-08-07 10:35:00|8959.2|8953.2|8958.7|8952.7|8959.2|8953.2|8956.2|8950.2|33
1754563200000|2025-08-07 10:40:00|8959.2|8953.2|8958.2|8952.2|8959.7|8953.7|8957.2|8951.2|72
1754563500000|2025-08-07 10:45:00|8958.7|8952.7|8958.7|8952.7|8959.7|8953.7|8957.7|8951.7|41
1754563800000|2025-08-07 10:50:00|8958.2|8952.2|8958.7|8952.7|8959.7|8953.7|8954.7|8948.7|93
1754564100000|2025-08-07 10:55:00|8958.2|8952.2|8956.7|8950.7|8959.2|8953.2|8956.7|8950.7|61
1754564400000|2025-08-07 11:00:00|8957.2|8951.2|8957.7|8951.7|8961.7|8955.7|8955.7|8949.7|79
1754564700000|2025-08-07 11:05:00|8957.2|8951.2|8959.2|8953.2|8959.7|8953.7|8956.7|8950.7|50
1754565000000|2025-08-07 11:10:00|8958.7|8952.7|8959.7|8953.7|8960.7|8954.7|8956.7|8950.7|5
1754565300000|2025-08-07 11:15:00|8958.7|8952.7|8961.2|8955.2|8962.2|8956.2|8958.7|8952.7|22
1754565600000|2025-08-07 11:20:00|8961.7|8955.7|8959.7|8953.7|8961.7|8955.7|8958.2|8952.2|41
1754565900000|2025-08-07 11:25:00|8960.2|8954.2|8959.7|8953.7|8961.7|8955.7|8959.2|8953.2|18
1754566200000|2025-08-07 11:30:00|8960.2|8954.2|8957.2|8951.2|8961.7|8955.7|8957.2|8951.2|11
1754566500000|2025-08-07 11:35:00|8957.7|8951.7|8956.2|8950.2|8960.7|8954.7|8955.7|8949.7|110
1754566800000|2025-08-07 11:40:00|8956.7|8950.7|8957.2|8951.2|8958.7|8952.7|8955.2|8949.2|78
1754567100000|2025-08-07 11:45:00|8957.7|8951.7|8959.2|8953.2|8959.7|8953.7|8956.7|8950.7|8
1754567400000|2025-08-07 11:50:00|8958.7|8952.7|8959.2|8953.2|8959.7|8953.7|8957.2|8951.2|4
1754567700000|2025-08-07 11:55:00|8958.7|8952.7|8957.7|8951.7|8962.2|8956.2|8957.2|8951.2|36
1754568000000|2025-08-07 12:00:00|8958.2|8952.2|8957.7|8951.7|8958.7|8952.7|8955.7|8949.7|34
1754568300000|2025-08-07 12:05:00|8958.2|8952.2|8957.7|8951.7|8958.7|8952.7|8956.7|8950.7|56
1754568600000|2025-08-07 12:10:00|8957.2|8951.2|8958.7|8952.7|8960.7|8954.7|8956.7|8950.7|46
1754568900000|2025-08-07 12:15:00|8959.2|8953.2|8961.7|8955.7|8961.7|8955.7|8958.7|8952.7|17
1754569200000|2025-08-07 12:20:00|8961.2|8955.2|8962.2|8956.2|8962.2|8956.2|8958.2|8952.2|12
1754569500000|2025-08-07 12:25:00|8961.7|8955.7|8959.2|8953.2|8962.2|8956.2|8958.7|8952.7|14
1754569800000|2025-08-07 12:30:00|8958.7|8952.7|8962.7|8956.7|8963.7|8957.7|8957.2|8951.2|76
1754570100000|2025-08-07 12:35:00|8963.7|8957.7|8962.7|8956.7|8968.2|8962.2|8962.7|8956.7|71
1754570400000|2025-08-07 12:40:00|8963.2|8957.2|8959.2|8953.2|8963.2|8957.2|8958.2|8952.2|26
1754570700000|2025-08-07 12:45:00|8959.7|8953.7|8961.7|8955.7|8963.7|8957.7|8959.2|8953.2|40
1754571000000|2025-08-07 12:50:00|8961.2|8955.2|8960.7|8954.7|8965.7|8959.7|8959.7|8953.7|38
1754571300000|2025-08-07 12:55:00|8961.2|8955.2|8957.7|8951.7|8962.2|8956.2|8956.2|8950.2|16
1754571600000|2025-08-07 13:00:00|8958.2|8952.2|8961.7|8955.7|8961.7|8955.7|8956.7|8950.7|8
1754571900000|2025-08-07 13:05:00|8961.2|8955.2|8959.7|8953.7|8962.7|8956.7|8956.7|8950.7|7
1754572200000|2025-08-07 13:10:00|8959.2|8953.2|8958.7|8952.7|8962.7|8956.7|8958.7|8952.7|2
1754572500000|2025-08-07 13:15:00|8959.2|8953.2|8960.7|8954.7|8961.7|8955.7|8958.2|8952.2|16
1754572800000|2025-08-07 13:20:00|8960.2|8954.2|8960.2|8954.2|8961.7|8955.7|8958.7|8952.7|25
1754573100000|2025-08-07 13:25:00|8959.7|8953.7|8958.7|8952.7|8959.7|8953.7|8956.2|8950.2|119
1754573400000|2025-08-07 13:30:00|8959.2|8953.2|8956.7|8950.7|8973.7|8967.7|8953.2|8947.2|688
1754573700000|2025-08-07 13:35:00|8957.7|8951.7|8954.7|8948.7|8963.2|8957.2|8951.7|8945.7|195
1754574000000|2025-08-07 13:40:00|8954.2|8948.2|8957.2|8951.2|8957.7|8951.7|8946.7|8940.7|227
1754574300000|2025-08-07 13:45:00|8957.7|8951.7|8950.7|8944.7|8958.2|8952.2|8946.7|8940.7|289
1754574600000|2025-08-07 13:50:00|8951.2|8945.2|8941.7|8935.7|8953.2|8947.2|8939.7|8933.7|203
1754574900000|2025-08-07 13:55:00|8942.2|8936.2|8943.7|8937.7|8947.2|8941.2|8937.7|8931.7|365
1754575200000|2025-08-07 14:00:00|8943.2|8937.2|8933.7|8927.7|8944.7|8938.7|8932.7|8926.7|237
1754575500000|2025-08-07 14:05:00|8933.2|8927.2|8925.7|8919.7|8936.2|8930.2|8925.7|8919.7|225
1754575800000|2025-08-07 14:10:00|8925.2|8919.2|8925.2|8919.2|8929.7|8923.7|8921.7|8915.7|303
1754576100000|2025-08-07 14:15:00|8924.7|8918.7|8924.2|8918.2|8928.7|8922.7|8920.7|8914.7|170
1754576400000|2025-08-07 14:20:00|8924.7|8918.7|8915.2|8909.2|8927.7|8921.7|8915.2|8909.2|229
1754576700000|2025-08-07 14:25:00|8915.7|8909.7|8920.2|8914.2|8920.7|8914.7|8913.2|8907.2|282
1754577000000|2025-08-07 14:30:00|8919.7|8913.7|8921.7|8915.7|8923.2|8917.2|8918.2|8912.2|125
1754577300000|2025-08-07 14:35:00|8920.7|8914.7|8924.7|8918.7|8930.7|8924.7|8919.2|8913.2|268
1754577600000|2025-08-07 14:40:00|8924.2|8918.2|8920.7|8914.7|8924.7|8918.7|8918.2|8912.2|120
1754577900000|2025-08-07 14:45:00|8920.2|8914.2|8921.2|8915.2|8923.7|8917.7|8916.7|8910.7|161
1754578200000|2025-08-07 14:50:00|8920.7|8914.7|8921.7|8915.7|8924.7|8918.7|8916.7|8910.7|98
1754578500000|2025-08-07 14:55:00|8920.2|8914.2|8916.2|8910.2|8922.7|8916.7|8914.2|8908.2|87
1754578800000|2025-08-07 15:00:00|8918.2|8912.2|8917.2|8911.2|8923.2|8917.2|8913.2|8907.2|184
1754579100000|2025-08-07 15:05:00|8916.2|8910.2|8919.2|8913.2|8920.2|8914.2|8915.2|8909.2|165
1754579400000|2025-08-07 15:10:00|8921.2|8915.2|8923.2|8917.2|8924.2|8918.2|8920.2|8914.2|184
1754579700000|2025-08-07 15:15:00|8924.2|8918.2|8928.2|8922.2|8930.2|8924.2|8922.2|8916.2|90
1754580000000|2025-08-07 15:20:00|8929.2|8923.2|8922.2|8916.2|8929.2|8923.2|8922.2|8916.2|242
1754580300000|2025-08-07 15:25:00|8921.2|8915.2|8921.2|8915.2|8921.2|8915.2|8918.2|8912.2|117
1754580600000|2025-08-07 15:30:00|8922.2|8916.2|8920.2|8914.2|8922.2|8916.2|8917.2|8911.2|43
1754580900000|2025-08-07 15:35:00|8922.2|8916.2|8920.2|8914.2|8923.2|8917.2|8919.2|8913.2|107
1754581200000|2025-08-07 15:40:00|8919.2|8913.2|8919.2|8913.2|8921.2|8915.2|8916.2|8910.2|100
1754581500000|2025-08-07 15:45:00|8918.2|8912.2|8915.2|8909.2|8919.2|8913.2|8914.2|8908.2|73
1754581800000|2025-08-07 15:50:00|8916.2|8910.2|8917.2|8911.2|8917.2|8911.2|8913.2|8907.2|94
1754582100000|2025-08-07 15:55:00|8918.2|8912.2|8913.2|8907.2|8919.2|8913.2|8913.2|8907.2|77
1754582400000|2025-08-07 16:00:00|8912.2|8906.2|8913.2|8907.2|8914.2|8908.2|8909.2|8903.2|76
1754582700000|2025-08-07 16:05:00|8912.2|8906.2|8912.2|8906.2|8914.2|8908.2|8910.2|8904.2|51
1754583000000|2025-08-07 16:10:00|8910.2|8904.2|8915.2|8909.2|8916.2|8910.2|8909.2|8903.2|31
1754583300000|2025-08-07 16:15:00|8914.2|8908.2|8915.2|8909.2|8915.2|8909.2|8913.2|8907.2|68
1754583600000|2025-08-07 16:20:00|8914.2|8908.2|8918.2|8912.2|8918.2|8912.2|8913.2|8907.2|135
1754583900000|2025-08-07 16:25:00|8919.2|8913.2|8919.2|8913.2|8922.2|8916.2|8918.2|8912.2|66
1754584200000|2025-08-07 16:30:00|8920.2|8914.2|8921.2|8915.2|8925.2|8919.2|8920.2|8914.2|58
1754584500000|2025-08-07 16:35:00|8922.2|8916.2|8917.2|8911.2|8922.2|8916.2|8916.2|8910.2|51
1754584800000|2025-08-07 16:40:00|8916.2|8910.2|8909.2|8903.2|8916.2|8910.2|8908.2|8902.2|76
1754585100000|2025-08-07 16:45:00|8910.2|8904.2|8911.2|8905.2|8911.2|8905.2|8905.2|8899.2|190
1754585400000|2025-08-07 16:50:00|8913.2|8907.2|8915.2|8909.2|8916.2|8910.2|8913.2|8907.2|100
1754585700000|2025-08-07 16:55:00|8916.2|8910.2|8915.2|8909.2|8918.2|8912.2|8914.2|8908.2|133
1754586000000|2025-08-07 17:00:00|8916.2|8910.2|8913.2|8907.2|8918.2|8912.2|8911.2|8905.2|119
1754586300000|2025-08-07 17:05:00|8914.2|8908.2|8915.2|8909.2|8916.2|8910.2|8912.2|8906.2|97
1754586600000|2025-08-07 17:10:00|8913.2|8907.2|8912.2|8906.2|8914.2|8908.2|8912.2|8906.2|71
1754586900000|2025-08-07 17:15:00|8913.2|8907.2|8909.2|8903.2|8913.2|8907.2|8908.2|8902.2|75
1754587200000|2025-08-07 17:20:00|8910.2|8904.2|8910.2|8904.2|8911.2|8905.2|8908.2|8902.2|81
1754587500000|2025-08-07 17:25:00|8911.2|8905.2|8904.2|8898.2|8911.2|8905.2|8904.2|8898.2|151
1754587800000|2025-08-07 17:30:00|8903.2|8897.2|8901.2|8895.2|8905.2|8899.2|8899.2|8893.2|120
1754588100000|2025-08-07 17:35:00|8902.2|8896.2|8902.2|8896.2|8903.2|8897.2|8900.2|8894.2|125
1754588400000|2025-08-07 17:40:00|8905.2|8899.2|8909.2|8903.2|8909.2|8903.2|8905.2|8899.2|37
1754588700000|2025-08-07 17:45:00|8911.2|8905.2|8909.2|8903.2|8912.2|8906.2|8909.2|8903.2|20
1754589000000|2025-08-07 17:50:00|8910.2|8904.2|8914.2|8908.2|8914.2|8908.2|8910.2|8904.2|46
1754589300000|2025-08-07 17:55:00|8913.2|8907.2|8912.2|8906.2|8913.2|8907.2|8911.2|8905.2|27
1754589600000|2025-08-07 18:00:00|8913.2|8907.2|8912.2|8906.2|8913.2|8907.2|8909.2|8903.2|36
1754589900000|2025-08-07 18:05:00|8911.2|8905.2|8908.2|8902.2|8911.2|8905.2|8907.2|8901.2|31
1754590200000|2025-08-07 18:10:00|8907.2|8901.2|8907.2|8901.2|8908.2|8902.2|8906.2|8900.2|50
1754590500000|2025-08-07 18:15:00|8909.2|8903.2|8907.2|8901.2|8909.2|8903.2|8906.2|8900.2|51
1754590800000|2025-08-07 18:20:00|8908.2|8902.2|8907.2|8901.2|8909.2|8903.2|8906.2|8900.2|22
1754591100000|2025-08-07 18:25:00|8908.2|8902.2|8913.2|8907.2|8914.2|8908.2|8907.2|8901.2|47
1754591400000|2025-08-07 18:30:00|8912.2|8906.2|8911.2|8905.2|8912.2|8906.2|8909.2|8903.2|29
1754591700000|2025-08-07 18:35:00|8910.2|8904.2|8915.2|8909.2|8915.2|8909.2|8910.2|8904.2|28
1754592000000|2025-08-07 18:40:00|8914.2|8908.2|8910.2|8904.2|8914.2|8908.2|8910.2|8904.2|35
1754592300000|2025-08-07 18:45:00|8909.2|8903.2|8909.2|8903.2|8911.2|8905.2|8907.2|8901.2|37
1754592600000|2025-08-07 18:50:00|8910.2|8904.2|8911.2|8905.2|8913.2|8907.2|8909.2|8903.2|41
1754592900000|2025-08-07 18:55:00|8910.2|8904.2|8921.6|8903.6|8921.7|8912.2|8910.2|8903.6|154
1754593200000|2025-08-07 19:00:00|8921.7|8903.7|8919.6|8901.6|8923.6|8905.6|8919.1|8901.1|0
1754593500000|2025-08-07 19:05:00|8919.5|8901.5|8920.3|8902.3|8920.3|8902.3|8919.2|8901.2|0
1754593800000|2025-08-07 19:10:00|8920.2|8902.2|8919.6|8901.6|8920.3|8902.3|8919.6|8901.6|0
1754594100000|2025-08-07 19:15:00|8919.5|8901.5|8919.7|8901.7|8920.7|8902.7|8918.1|8900.1|0
1754594400000|2025-08-07 19:20:00|8919.6|8901.6|8921.4|8903.4|8921.5|8903.5|8919.6|8901.6|0
1754594700000|2025-08-07 19:25:00|8921.5|8903.5|8921.9|8903.9|8922|8904|8919.8|8901.8|0
1754595000000|2025-08-07 19:30:00|8922.6|8904.6|8925.6|8907.6|8928.1|8910.1|8922.6|8904.6|0
1754595300000|2025-08-07 19:35:00|8925.5|8907.5|8926.8|8908.8|8928.3|8910.3|8925.5|8907.5|0
1754595600000|2025-08-07 19:40:00|8926.7|8908.7|8929|8911|8929.1|8911.1|8926.3|8908.3|0
1754595900000|2025-08-07 19:45:00|8928.9|8910.9|8929.1|8911.1|8929.9|8911.9|8928.7|8910.7|0
1754596200000|2025-08-07 19:50:00|8929.4|8911.4|8928.6|8910.6|8930.3|8912.3|8928.2|8910.2|0
1754596500000|2025-08-07 19:55:00|8928.9|8910.9|8936.5|8918.5|8936.5|8918.5|8928.8|8910.8|0
1754596800000|2025-08-07 20:00:00|8936|8918|8936.5|8918.5|8940.1|8922.1|8935.1|8917.1|0
1754597100000|2025-08-07 20:05:00|8936.3|8918.3|8938.3|8920.3|8938.5|8920.5|8934.9|8916.9|0
1754597400000|2025-08-07 20:10:00|8938.1|8920.1|8940.2|8922.2|8941.3|8923.3|8936.6|8918.6|0
1754597700000|2025-08-07 20:15:00|8940.4|8922.4|8938.1|8920.1|8940.4|8922.4|8937.7|8919.7|0
1754598000000|2025-08-07 20:20:00|8938.3|8920.3|8938.3|8920.3|8938.7|8920.7|8937.5|8919.5|0
1754598300000|2025-08-07 20:25:00|8938.5|8920.5|8938.5|8920.5|8938.5|8920.5|8937.2|8919.2|0
1754598600000|2025-08-07 20:30:00|8938.3|8920.3|8936.2|8918.2|8939|8921|8936.2|8918.2|0
1754598900000|2025-08-07 20:35:00|8936.4|8918.4|8937.5|8919.5|8938.1|8920.1|8936|8918|0
1754599200000|2025-08-07 20:40:00|8937.3|8919.3|8936.6|8918.6|8937.5|8919.5|8936.4|8918.4|0
1754599500000|2025-08-07 20:45:00|8936.4|8918.4|8936.8|8918.8|8937.5|8919.5|8936.2|8918.2|0
1754599800000|2025-08-07 20:50:00|8937|8919|8937|8919|8937.7|8919.7|8936.8|8918.8|0
1754600100000|2025-08-07 20:55:00|8936.8|8918.8|8939.6|8921.6|8940|8922|8936.6|8918.6|0
1754600400000|2025-08-07 21:00:00|8939.4|8921.4|8938.9|8920.9|8939.8|8921.8|8938.8|8920.8|0
1754600700000|2025-08-07 21:05:00|8938.8|8920.8|8939.3|8921.3|8939.5|8921.5|8938.8|8920.8|0
1754601000000|2025-08-07 21:10:00|8939.2|8921.2|8939.5|8921.5|8939.5|8921.5|8938.8|8920.8|0
1754601300000|2025-08-07 21:15:00|8939.6|8921.6|8939.6|8921.6|8939.7|8921.7|8939.5|8921.5|0
1754601600000|2025-08-07 21:20:00|8939.7|8921.7|8940.3|8922.3|8940.4|8922.4|8939.7|8921.7|0
1754601900000|2025-08-07 21:25:00|8940.2|8922.2|8939.5|8921.5|8940.2|8922.2|8939.3|8921.3|0
1754602200000|2025-08-07 21:30:00|8940|8922|8940.2|8922.2|8940.3|8922.3|8940|8922|0
1754602500000|2025-08-07 21:35:00|8940.3|8922.3|8939.4|8921.4|8940.5|8922.5|8939.1|8921.1|0
1754602800000|2025-08-07 21:40:00|8939.5|8921.5|8939.5|8921.5|8939.5|8921.5|8939.5|8921.5|0
1754603100000|2025-08-07 21:45:00|8939.4|8921.4|8939.9|8921.9|8940.3|8922.3|8939.4|8921.4|0
1754603400000|2025-08-07 21:50:00|8939.7|8921.7|8939.7|8921.7|8939.8|8921.8|8939.5|8921.5|0
1754603700000|2025-08-07 21:55:00|8939.6|8921.6|8939.6|8921.6|8939.7|8921.7|8939.3|8921.3|0
1754604000000|2025-08-07 22:00:00|8938.9|8920.9|8940.6|8922.6|8942.3|8924.3|8938.8|8920.8|0
1754604300000|2025-08-07 22:05:00|8940.4|8922.4|8943.8|8925.8|8943.9|8925.9|8939.4|8921.4|0
1754604600000|2025-08-07 22:10:00|8943.7|8925.7|8944.4|8926.4|8944.9|8926.9|8943.2|8925.2|0
1754604900000|2025-08-07 22:15:00|8944.5|8926.5|8944.5|8926.5|8945.5|8927.5|8943.9|8925.9|0
1754605200000|2025-08-07 22:20:00|8944.4|8926.4|8947.1|8929.1|8947.5|8929.5|8943.9|8925.9|0
1754605500000|2025-08-07 22:25:00|8946.9|8928.9|8947.1|8929.1|8947.7|8929.7|8945.6|8927.6|0
1754605800000|2025-08-07 22:30:00|8946.9|8928.9|8941.7|8923.7|8947.3|8929.3|8940.9|8922.9|0
1754606100000|2025-08-07 22:35:00|8941.5|8923.5|8940|8922|8941.7|8923.7|8939.3|8921.3|0
1754606400000|2025-08-07 22:40:00|8939.8|8921.8|8939.3|8921.3|8939.8|8921.8|8938.5|8920.5|0
1754606700000|2025-08-07 22:45:00|8939.2|8921.2|8940.6|8922.6|8941.4|8923.4|8938.7|8920.7|0
1754607000000|2025-08-07 22:50:00|8940.5|8922.5|8940|8922|8941.3|8923.3|8939.6|8921.6|0
1754607300000|2025-08-07 22:55:00|8940.4|8922.4|8940.2|8922.2|8941|8923|8940.2|8922.2|0
1754607600000|2025-08-07 23:00:00|8940.3|8922.3|8939.3|8921.3|8940.8|8922.8|8939.1|8921.1|0
1754607900000|2025-08-07 23:05:00|8939.4|8921.4|8940|8922|8940.5|8922.5|8938.7|8920.7|0
1754608200000|2025-08-07 23:10:00|8939.9|8921.9|8940.2|8922.2|8940.8|8922.8|8939.6|8921.6|0
1754608500000|2025-08-07 23:15:00|8940.3|8922.3|8940.4|8922.4|8941|8923|8940.2|8922.2|0
1754608800000|2025-08-07 23:20:00|8940.2|8922.2|8940.2|8922.2|8940.8|8922.8|8939.1|8921.1|0
1754609100000|2025-08-07 23:25:00|8940.4|8922.4|8939.3|8921.3|8940.4|8922.4|8938.5|8920.5|0
1754609400000|2025-08-07 23:30:00|8939.2|8921.2|8938.5|8920.5|8939.6|8921.6|8938.3|8920.3|0
1754609700000|2025-08-07 23:35:00|8938.7|8920.7|8937.8|8919.8|8938.7|8920.7|8937.8|8919.8|0
1754610000000|2025-08-07 23:40:00|8937.9|8919.9|8938.2|8920.2|8938.2|8920.2|8937.1|8919.1|0
1754610300000|2025-08-07 23:45:00|8938.1|8920.1|8938.9|8920.9|8939.1|8921.1|8938|8920|0
1754610600000|2025-08-07 23:50:00|8938.8|8920.8|8938.3|8920.3|8938.9|8920.9|8937.6|8919.6|0
1754610900000|2025-08-07 23:55:00|8938.5|8920.5|8937.8|8919.8|8938.5|8920.5|8937.4|8919.4|0
1754611200000|2025-08-08 00:00:00|8938|8920|8937.2|8919.2|8938.1|8920.1|8936.5|8918.5|0
1754611500000|2025-08-08 00:05:00|8937.1|8919.1|8938.9|8920.9|8939|8921|8935.7|8917.7|0
1754611800000|2025-08-08 00:10:00|8939|8921|8940.8|8922.8|8940.9|8922.9|8939|8921|0
1754612100000|2025-08-08 00:15:00|8940.9|8922.9|8942.5|8924.5|8942.9|8924.9|8940.3|8922.3|0
1754612400000|2025-08-08 00:20:00|8942.4|8924.4|8943.6|8925.6|8943.8|8925.8|8941.5|8923.5|0
1754612700000|2025-08-08 00:25:00|8943.7|8925.7|8944|8926|8944|8926|8943.3|8925.3|0
1754613000000|2025-08-08 00:30:00|8944.1|8926.1|8945.6|8927.6|8946.5|8928.5|8943.7|8925.7|0
1754613300000|2025-08-08 00:35:00|8945.7|8927.7|8946.4|8928.4|8947.4|8929.4|8945.5|8927.5|0
1754613600000|2025-08-08 00:40:00|8946.3|8928.3|8946.2|8928.2|8947.1|8929.1|8946.2|8928.2|0
1754613900000|2025-08-08 00:45:00|8946.3|8928.3|8944.7|8926.7|8946.3|8928.3|8944.2|8926.2|0
1754614200000|2025-08-08 00:50:00|8944.6|8926.6|8943.5|8925.5|8944.7|8926.7|8942.8|8924.8|0
1754614500000|2025-08-08 00:55:00|8943.3|8925.3|8944.9|8926.9|8945.1|8927.1|8943.2|8925.2|0
1754614800000|2025-08-08 01:00:00|8945|8927|8944.6|8926.6|8946.2|8928.2|8944.2|8926.2|0
1754615100000|2025-08-08 01:05:00|8944.7|8926.7|8944.2|8926.2|8945.3|8927.3|8943.8|8925.8|0
1754615400000|2025-08-08 01:10:00|8944|8926|8942.7|8924.7|8944.2|8926.2|8942.7|8924.7|0
1754615700000|2025-08-08 01:15:00|8943|8925|8917.5|8911.5|8943.2|8925.2|8915.5|8909.5|1076
1754616000000|2025-08-08 01:20:00|8916.5|8910.5|8910.5|8904.5|8920.5|8914.5|8908.5|8902.5|787
1754616300000|2025-08-08 01:25:00|8911.5|8905.5|8912.5|8906.5|8913.5|8907.5|8907.5|8901.5|610
1754616600000|2025-08-08 01:30:00|8908.5|8902.5|8936.5|8930.5|8944.5|8938.5|8906.5|8900.5|2540
1754616900000|2025-08-08 01:35:00|8937.5|8931.5|8919.5|8913.5|8938.5|8932.5|8913.5|8907.5|1442
1754617200000|2025-08-08 01:40:00|8920.5|8914.5|8903.5|8897.5|8925.5|8919.5|8901.5|8895.5|1390
1754617500000|2025-08-08 01:45:00|8904.5|8898.5|8913.5|8907.5|8917.5|8911.5|8897.5|8891.5|1149
1754617800000|2025-08-08 01:50:00|8911.5|8905.5|8902.5|8896.5|8921.5|8915.5|8901.5|8895.5|1057
1754618100000|2025-08-08 01:55:00|8901.5|8895.5|8905.5|8899.5|8911.5|8905.5|8894.5|8888.5|1252
1754618400000|2025-08-08 02:00:00|8904.5|8898.5|8917.5|8911.5|8924.5|8918.5|8899.5|8893.5|744
1754618700000|2025-08-08 02:05:00|8918.5|8912.5|8933.5|8927.5|8934.5|8928.5|8917.5|8911.5|696
1754619000000|2025-08-08 02:10:00|8935.5|8929.5|8934.5|8928.5|8941.5|8935.5|8924.5|8918.5|798
1754619300000|2025-08-08 02:15:00|8936.5|8930.5|8940.5|8934.5|8951.5|8945.5|8933.5|8927.5|723
1754619600000|2025-08-08 02:20:00|8941.5|8935.5|8923.5|8917.5|8942.5|8936.5|8920.5|8914.5|540
1754619900000|2025-08-08 02:25:00|8924.5|8918.5|8926.5|8920.5|8926.5|8920.5|8917.5|8911.5|533
1754620200000|2025-08-08 02:30:00|8927.5|8921.5|8923.5|8917.5|8931.5|8925.5|8915.5|8909.5|710
1754620500000|2025-08-08 02:35:00|8925.5|8919.5|8931.5|8925.5|8937.5|8931.5|8924.5|8918.5|758
1754620800000|2025-08-08 02:40:00|8930.5|8924.5|8929.5|8923.5|8935.5|8929.5|8920.5|8914.5|627
1754621100000|2025-08-08 02:45:00|8928.5|8922.5|8929.5|8923.5|8935.5|8929.5|8925.5|8919.5|338
1754621400000|2025-08-08 02:50:00|8928.5|8922.5|8937.5|8931.5|8942.5|8936.5|8925.5|8919.5|352
1754621700000|2025-08-08 02:55:00|8938.5|8932.5|8928.5|8922.5|8940.5|8934.5|8927.5|8921.5|429
1754622000000|2025-08-08 03:00:00|8927.5|8921.5|8911.5|8905.5|8929.5|8923.5|8910.5|8904.5|715
1754622300000|2025-08-08 03:05:00|8912.5|8906.5|8907.5|8901.5|8914.5|8908.5|8907.5|8901.5|690
1754622600000|2025-08-08 03:10:00|8908.5|8902.5|8908.5|8902.5|8910.5|8904.5|8903.5|8897.5|634
1754622900000|2025-08-08 03:15:00|8907.5|8901.5|8917.5|8911.5|8919.5|8913.5|8907.5|8901.5|513
1754623200000|2025-08-08 03:20:00|8918.5|8912.5|8916.5|8910.5|8921.5|8915.5|8910.5|8904.5|361
1754623500000|2025-08-08 03:25:00|8917.5|8911.5|8912.5|8906.5|8920.5|8914.5|8911.5|8905.5|632
1754623800000|2025-08-08 03:30:00|8911.5|8905.5|8911.5|8905.5|8913.5|8907.5|8908.5|8902.5|168
1754624100000|2025-08-08 03:35:00|8912.5|8906.5|8913.5|8907.5|8914.5|8908.5|8909.5|8903.5|192
1754624400000|2025-08-08 03:40:00|8911.5|8905.5|8915.5|8909.5|8919.5|8913.5|8911.5|8905.5|294
1754624700000|2025-08-08 03:45:00|8916.5|8910.5|8914.5|8908.5|8918.5|8912.5|8912.5|8906.5|320
1754625000000|2025-08-08 03:50:00|8913.5|8907.5|8915.5|8909.5|8915.5|8909.5|8912.5|8906.5|254
1754625300000|2025-08-08 03:55:00|8913.5|8907.5|8914.5|8908.5|8915.5|8909.5|8909.5|8903.5|569
1754625600000|2025-08-08 04:00:00|8918.3|8900.3|8915.8|8897.8|8919.1|8901.1|8915.3|8897.3|2
1754625900000|2025-08-08 04:05:00|8915.9|8897.9|8916.8|8898.8|8917.4|8899.4|8915.3|8897.3|0
1754626200000|2025-08-08 04:10:00|8916.9|8898.9|8917.7|8899.7|8918.2|8900.2|8916.8|8898.8|0
1754626500000|2025-08-08 04:15:00|8917.8|8899.8|8916.4|8898.4|8917.8|8899.8|8916.3|8898.3|0
1754626800000|2025-08-08 04:20:00|8916.3|8898.3|8916.9|8898.9|8916.9|8898.9|8915.7|8897.7|0
1754627100000|2025-08-08 04:25:00|8916.8|8898.8|8917.5|8899.5|8917.5|8899.5|8916.6|8898.6|0
1754627400000|2025-08-08 04:30:00|8917.4|8899.4|8918|8900|8918.4|8900.4|8917.1|8899.1|0
1754627700000|2025-08-08 04:35:00|8917.9|8899.9|8917|8899|8918|8900|8916.7|8898.7|0
1754628000000|2025-08-08 04:40:00|8917.1|8899.1|8916.3|8898.3|8917.3|8899.3|8915.6|8897.6|0
1754628300000|2025-08-08 04:45:00|8916.4|8898.4|8916.8|8898.8|8917|8899|8916.2|8898.2|0
1754628600000|2025-08-08 04:50:00|8916.9|8898.9|8916.2|8898.2|8917|8899|8916|8898|0
1754628900000|2025-08-08 04:55:00|8916.1|8898.1|8916|8898|8916.2|8898.2|8914.9|8896.9|6
1754629200000|2025-08-08 05:00:00|8916.2|8898.2|8905.5|8899.5|8916.2|8908.5|8904.5|8897.9|701
1754629500000|2025-08-08 05:05:00|8904.5|8898.5|8908.5|8902.5|8913.5|8907.5|8901.5|8895.5|279
1754629800000|2025-08-08 05:10:00|8909.5|8903.5|8910.5|8904.5|8913.5|8907.5|8906.5|8900.5|441
1754630100000|2025-08-08 05:15:00|8911.5|8905.5|8901.5|8895.5|8912.5|8906.5|8895.5|8889.5|577
1754630400000|2025-08-08 05:20:00|8903.5|8897.5|8899.5|8893.5|8906.5|8900.5|8897.5|8891.5|475
1754630700000|2025-08-08 05:25:00|8900.5|8894.5|8889.5|8883.5|8902.5|8896.5|8881.5|8875.5|1264
1754631000000|2025-08-08 05:30:00|8891.5|8885.5|8902.5|8896.5|8904.5|8898.5|8890.5|8884.5|507
1754631300000|2025-08-08 05:35:00|8900.5|8894.5|8899.5|8893.5|8903.5|8897.5|8897.5|8891.5|506
1754631600000|2025-08-08 05:40:00|8898.5|8892.5|8883.5|8877.5|8898.5|8892.5|8882.5|8876.5|407
1754631900000|2025-08-08 05:45:00|8884.5|8878.5|8887.5|8881.5|8888.5|8882.5|8878.5|8872.5|600
1754632200000|2025-08-08 05:50:00|8886.5|8880.5|8881.5|8875.5|8890.5|8884.5|8881.5|8875.5|514
1754632500000|2025-08-08 05:55:00|8882.5|8876.5|8873.5|8867.5|8882.5|8876.5|8872.5|8866.5|745
1754632800000|2025-08-08 06:00:00|8874.5|8868.5|8884.5|8878.5|8886.5|8880.5|8872.5|8866.5|588
1754633100000|2025-08-08 06:05:00|8885.5|8879.5|8888.5|8882.5|8893.5|8887.5|8884.5|8878.5|332
1754633400000|2025-08-08 06:10:00|8889.5|8883.5|8890.5|8884.5|8890.5|8884.5|8883.5|8877.5|353
1754633700000|2025-08-08 06:15:00|8889.5|8883.5|8886.5|8880.5|8894.5|8888.5|8886.5|8880.5|311
1754634000000|2025-08-08 06:20:00|8885.5|8879.5|8882.5|8876.5|8886.5|8880.5|8880.5|8874.5|715
1754634300000|2025-08-08 06:25:00|8881.5|8875.5|8888.5|8882.5|8888.5|8882.5|8877.5|8871.5|468
1754634600000|2025-08-08 06:30:00|8890.5|8884.5|8892.5|8886.5|8895.5|8889.5|8888.5|8882.5|315
1754634900000|2025-08-08 06:35:00|8891.5|8885.5|8885.5|8879.5|8892.5|8886.5|8885.5|8879.5|256
1754635200000|2025-08-08 06:40:00|8886.5|8880.5|8894.5|8888.5|8894.5|8888.5|8886.5|8880.5|336
1754635500000|2025-08-08 06:45:00|8895.5|8889.5|8891.5|8885.5|8896.5|8890.5|8890.5|8884.5|345
1754635800000|2025-08-08 06:50:00|8892.5|8886.5|8879.5|8873.5|8892.5|8886.5|8877.5|8871.5|600
1754636100000|2025-08-08 06:55:00|8878.5|8872.5|8876.5|8870.5|8881.5|8875.5|8872.5|8866.5|796
1754636400000|2025-08-08 07:00:00|8877.5|8871.5|8884.5|8878.5|8886.5|8880.5|8876.5|8870.5|725
1754636700000|2025-08-08 07:05:00|8885.5|8879.5|8881.5|8875.5|8890.5|8884.5|8880.5|8874.5|870
1754637000000|2025-08-08 07:10:00|8882.5|8876.5|8876.5|8870.5|8882.5|8876.5|8874.5|8868.5|663
1754637300000|2025-08-08 07:15:00|8878.5|8872.5|8883.5|8877.5|8885.5|8879.5|8872.5|8866.5|596
1754637600000|2025-08-08 07:20:00|8882.5|8876.5|8886.5|8880.5|8888.5|8882.5|8879.5|8873.5|600
1754637900000|2025-08-08 07:25:00|8885.5|8879.5|8884.5|8878.5|8888.5|8882.5|8877.5|8871.5|748
1754638200000|2025-08-08 07:30:00|8885.5|8879.5|8889.5|8883.5|8894.5|8888.5|8884.5|8878.5|651
1754638500000|2025-08-08 07:35:00|8888.5|8882.5|8886.5|8880.5|8889.5|8883.5|8882.5|8876.5|872
1754638800000|2025-08-08 07:40:00|8887.5|8881.5|8881.5|8875.5|8888.5|8882.5|8880.5|8874.5|893
1754639100000|2025-08-08 07:45:00|8882.5|8876.5|8883.5|8877.5|8886.5|8880.5|8881.5|8875.5|588
1754639400000|2025-08-08 07:50:00|8884.5|8878.5|8876.5|8870.5|8885.5|8879.5|8876.5|8870.5|926
1754639700000|2025-08-08 07:55:00|8877.5|8871.5|8881.5|8875.5|8882.5|8876.5|8876.5|8870.5|999
1754640000000|2025-08-08 08:00:00|8882.5|8876.5|8888.5|8882.5|8888.5|8882.5|8877.5|8871.5|1382
1754640300000|2025-08-08 08:05:00|8887.5|8881.5|8891.5|8885.5|8896.5|8890.5|8886.5|8880.5|1714
1754640600000|2025-08-08 08:10:00|8890.5|8884.5|8892.5|8886.5|8895.5|8889.5|8890.5|8884.5|1165
1754640900000|2025-08-08 08:15:00|8893.5|8887.5|8891.5|8885.5|8895.5|8889.5|8890.5|8884.5|689
1754641200000|2025-08-08 08:20:00|8890.5|8884.5|8889.5|8883.5|8892.5|8886.5|8887.5|8881.5|588
1754641500000|2025-08-08 08:25:00|8888.5|8882.5|8886.5|8880.5|8889.5|8883.5|8884.5|8878.5|587
1754641800000|2025-08-08 08:30:00|8890.5|8872.5|8889.7|8871.7|8891|8873|8889.3|8871.3|0
1754642100000|2025-08-08 08:35:00|8889.8|8871.8|8889.6|8871.6|8891.3|8873.3|8889.5|8871.5|0
1754642400000|2025-08-08 08:40:00|8889.4|8871.4|8889.3|8871.3|8890.7|8872.7|8888.9|8870.9|0
1754642700000|2025-08-08 08:45:00|8889.4|8871.4|8889.6|8871.6|8890.1|8872.1|8888.3|8870.3|0
1754643000000|2025-08-08 08:50:00|8889.4|8871.4|8889.5|8871.5|8890.4|8872.4|8889.1|8871.1|0
1754643300000|2025-08-08 08:55:00|8889.7|8871.7|8889.9|8871.9|8890.4|8872.4|8889.1|8871.1|0
1754643600000|2025-08-08 09:00:00|8890|8872|8889.6|8871.6|8890.6|8872.6|8889.2|8871.2|0
1754643900000|2025-08-08 09:05:00|8889.8|8871.8|8890.6|8872.6|8890.9|8872.9|8889.2|8871.2|0
1754644200000|2025-08-08 09:10:00|8890.7|8872.7|8891.9|8873.9|8892|8874|8890.7|8872.7|0
1754644500000|2025-08-08 09:15:00|8891.7|8873.7|8879|8873|8892.1|8879|8878|8872|304
1754644800000|2025-08-08 09:20:00|8880.5|8874.5|8877.5|8871.5|8881|8875|8877|8871|183
1754645100000|2025-08-08 09:25:00|8877|8871|8877|8871|8878|8872|8873.5|8867.5|56
1754645400000|2025-08-08 09:30:00|8876.5|8870.5|8879.5|8873.5|8879.5|8873.5|8874.5|8868.5|37
1754645700000|2025-08-08 09:35:00|8880|8874|8881|8875|8882.5|8876.5|8880|8874|78
1754646000000|2025-08-08 09:40:00|8880.5|8874.5|8880|8874|8881.5|8875.5|8878.5|8872.5|67
1754646300000|2025-08-08 09:45:00|8880.5|8874.5|8885.5|8879.5|8886|8880|8880.5|8874.5|33
1754646600000|2025-08-08 09:50:00|8885|8879|8886|8880|8890|8884|8884.5|8878.5|90
1754646900000|2025-08-08 09:55:00|8885.5|8879.5|8886.5|8880.5|8889|8883|8885.5|8879.5|11
1754647200000|2025-08-08 10:00:00|8887|8881|8889|8883|8889.5|8883.5|8886|8880|89
1754647500000|2025-08-08 10:05:00|8888.5|8882.5|8889|8883|8890|8884|8888|8882|17
1754647800000|2025-08-08 10:10:00|8888.5|8882.5|8886|8880|8889|8883|8886|8880|8
1754648100000|2025-08-08 10:15:00|8886.5|8880.5|8887|8881|8887.5|8881.5|8885|8879|34
1754648400000|2025-08-08 10:20:00|8886.5|8880.5|8887|8881|8887|8881|8885.5|8879.5|4
1754648700000|2025-08-08 10:25:00|8888|8882|8886.5|8880.5|8888|8882|8885.5|8879.5|5
1754649000000|2025-08-08 10:30:00|8886|8880|8888|8882|8889|8883|8886|8880|28
1754649300000|2025-08-08 10:35:00|8887.5|8881.5|8887.5|8881.5|8889|8883|8886|8880|49
1754649600000|2025-08-08 10:40:00|8888|8882|8887|8881|8888|8882|8886.5|8880.5|10
1754649900000|2025-08-08 10:45:00|8886.5|8880.5|8886|8880|8888|8882|8886|8880|0
1754650200000|2025-08-08 10:50:00|8886.5|8880.5|8888|8882|8888|8882|8886|8880|18
1754650500000|2025-08-08 10:55:00|8887.5|8881.5|8886.5|8880.5|8888|8882|8886|8880|27
1754650800000|2025-08-08 11:00:00|8887|8881|8890|8884|8891|8885|8886.5|8880.5|12
1754651100000|2025-08-08 11:05:00|8890.5|8884.5|8890.5|8884.5|8895.5|8889.5|8890|8884|276
1754651400000|2025-08-08 11:10:00|8890|8884|8893|8887|8893.5|8887.5|8889|8883|15
1754651700000|2025-08-08 11:15:00|8892|8886|8893|8887|8894|8888|8892|8886|12
1754652000000|2025-08-08 11:20:00|8893.5|8887.5|8892|8886|8895|8889|8892|8886|26
1754652300000|2025-08-08 11:25:00|8891.5|8885.5|8894|8888|8894|8888|8891.5|8885.5|13
1754652600000|2025-08-08 11:30:00|8894.5|8888.5|8895|8889|8896|8890|8893|8887|65
1754652900000|2025-08-08 11:35:00|8894.5|8888.5|8892|8886|8896|8890|8891|8885|22
1754653200000|2025-08-08 11:40:00|8892.5|8886.5|8891.5|8885.5|8892.5|8886.5|8890.5|8884.5|18
1754653500000|2025-08-08 11:45:00|8891|8885|8893.5|8887.5|8894|8888|8891|8885|42
1754653800000|2025-08-08 11:50:00|8893|8887|8891.5|8885.5|8894|8888|8891|8885|6
1754654100000|2025-08-08 11:55:00|8892|8886|8892|8886|8893|8887|8891.5|8885.5|3
1754654400000|2025-08-08 12:00:00|8892.5|8886.5|8892.5|8886.5|8893.5|8887.5|8890|8884|60
1754654700000|2025-08-08 12:05:00|8892|8886|8892|8886|8894|8888|8891.5|8885.5|50
1754655000000|2025-08-08 12:10:00|8892.5|8886.5|8890|8884|8892.5|8886.5|8890|8884|12
1754655300000|2025-08-08 12:15:00|8889.5|8883.5|8885.5|8879.5|8889.5|8883.5|8883|8877|47
1754655600000|2025-08-08 12:20:00|8886|8880|8883.5|8877.5|8886|8880|8882|8876|22
1754655900000|2025-08-08 12:25:00|8884|8878|8886.5|8880.5|8886.5|8880.5|8883|8877|5
1754656200000|2025-08-08 12:30:00|8886|8880|8885.5|8879.5|8889|8883|8885|8879|47
1754656500000|2025-08-08 12:35:00|8886|8880|8889|8883|8889|8883|8885|8879|12
1754656800000|2025-08-08 12:40:00|8888.5|8882.5|8888|8882|8890|8884|8887.5|8881.5|1
1754657100000|2025-08-08 12:45:00|8888.5|8882.5|8889.5|8883.5|8891.5|8885.5|8888.5|8882.5|47
1754657400000|2025-08-08 12:50:00|8889|8883|8886|8880|8890.5|8884.5|8886|8880|27
1754657700000|2025-08-08 12:55:00|8886.5|8880.5|8887.5|8881.5|8887.5|8881.5|8885|8879|12
1754658000000|2025-08-08 13:00:00|8888|8882|8887.5|8881.5|8891.5|8885.5|8886.5|8880.5|12
1754658300000|2025-08-08 13:05:00|8888|8882|8889|8883|8891|8885|8887|8881|31
1754658600000|2025-08-08 13:10:00|8889.5|8883.5|8888|8882|8891|8885|8887|8881|66
1754658900000|2025-08-08 13:15:00|8888.5|8882.5|8888|8882|8890.5|8884.5|8888|8882|22
1754659200000|2025-08-08 13:20:00|8888.5|8882.5|8890|8884|8891|8885|8888|8882|48
1754659500000|2025-08-08 13:25:00|8889.5|8883.5|8890.5|8884.5|8891|8885|8888|8882|54
1754659800000|2025-08-08 13:30:00|8890|8884|8898|8892|8898.5|8892.5|8880.5|8874.5|715
1754660100000|2025-08-08 13:35:00|8897.5|8891.5|8893.5|8887.5|8899.5|8893.5|8890|8884|292
1754660400000|2025-08-08 13:40:00|8893|8887|8886.5|8880.5|8897|8891|8885.5|8879.5|163
1754660700000|2025-08-08 13:45:00|8886|8880|8888.5|8882.5|8892|8886|8886|8880|99
1754661000000|2025-08-08 13:50:00|8888|8882|8880.5|8874.5|8890|8884|8880.5|8874.5|141
1754661300000|2025-08-08 13:55:00|8880|8874|8882.5|8876.5|8884|8878|8877|8871|99
1754661600000|2025-08-08 14:00:00|8883|8877|8885|8879|8889|8883|8881.5|8875.5|89
1754661900000|2025-08-08 14:05:00|8884.5|8878.5|8898.5|8892.5|8899.5|8893.5|8883.5|8877.5|436
1754662200000|2025-08-08 14:10:00|8899|8893|8890.5|8884.5|8901.5|8895.5|8888.5|8882.5|203
1754662500000|2025-08-08 14:15:00|8891|8885|8886|8880|8891|8885|8883|8877|110
1754662800000|2025-08-08 14:20:00|8886.5|8880.5|8886|8880|8888.5|8882.5|8882.5|8876.5|99
1754663100000|2025-08-08 14:25:00|8886.5|8880.5|8885|8879|8890|8884|8884|8878|78
1754663400000|2025-08-08 14:30:00|8884.5|8878.5|8888.5|8882.5|8888.5|8882.5|8882|8876|153
1754663700000|2025-08-08 14:35:00|8888|8882|8890|8884|8891|8885|8886.5|8880.5|63
1754664000000|2025-08-08 14:40:00|8889.5|8883.5|8889|8883|8892|8886|8885.5|8879.5|85
1754664300000|2025-08-08 14:45:00|8888.5|8882.5|8888.5|8882.5|8892.5|8886.5|8887.5|8881.5|35
1754664600000|2025-08-08 14:50:00|8888|8882|8884.5|8878.5|8888.5|8882.5|8882|8876|80
1754664900000|2025-08-08 14:55:00|8884|8878|8888.5|8882.5|8890|8884|8883.5|8877.5|91
1754665200000|2025-08-08 15:00:00|8887.5|8881.5|8891.5|8885.5|8893.5|8887.5|8887.5|8881.5|90
1754665500000|2025-08-08 15:05:00|8892.5|8886.5|8901.5|8895.5|8901.5|8895.5|8892.5|8886.5|172
1754665800000|2025-08-08 15:10:00|8902.5|8896.5|8904.5|8898.5|8904.5|8898.5|8898.5|8892.5|103
1754666100000|2025-08-08 15:15:00|8901.5|8895.5|8907.5|8901.5|8909.5|8903.5|8898.5|8892.5|328
1754666400000|2025-08-08 15:20:00|8906.5|8900.5|8911.5|8905.5|8915.5|8909.5|8905.5|8899.5|349
1754666700000|2025-08-08 15:25:00|8912.5|8906.5|8908.5|8902.5|8913.5|8907.5|8907.5|8901.5|94
1754667000000|2025-08-08 15:30:00|8907.5|8901.5|8910.5|8904.5|8910.5|8904.5|8904.5|8898.5|156
1754667300000|2025-08-08 15:35:00|8909.5|8903.5|8901.5|8895.5|8909.5|8903.5|8899.5|8893.5|100
1754667600000|2025-08-08 15:40:00|8902.5|8896.5|8902.5|8896.5|8903.5|8897.5|8899.5|8893.5|62
1754667900000|2025-08-08 15:45:00|8903.5|8897.5|8904.5|8898.5|8905.5|8899.5|8903.5|8897.5|26
1754668200000|2025-08-08 15:50:00|8906.5|8900.5|8908.5|8902.5|8908.5|8902.5|8904.5|8898.5|66
1754668500000|2025-08-08 15:55:00|8909.5|8903.5|8907.5|8901.5|8911.5|8905.5|8907.5|8901.5|85
1754668800000|2025-08-08 16:00:00|8908.5|8902.5|8914.5|8908.5|8915.5|8909.5|8908.5|8902.5|114
1754669100000|2025-08-08 16:05:00|8915.5|8909.5|8911.5|8905.5|8915.5|8909.5|8911.5|8905.5|59
1754669400000|2025-08-08 16:10:00|8912.5|8906.5|8914.5|8908.5|8914.5|8908.5|8912.5|8906.5|41
1754669700000|2025-08-08 16:15:00|8915.5|8909.5|8912.5|8906.5|8915.5|8909.5|8912.5|8906.5|67
1754670000000|2025-08-08 16:20:00|8911.5|8905.5|8911.5|8905.5|8912.5|8906.5|8910.5|8904.5|78
1754670300000|2025-08-08 16:25:00|8910.5|8904.5|8909.5|8903.5|8911.5|8905.5|8908.5|8902.5|69
1754670600000|2025-08-08 16:30:00|8907.5|8901.5|8906.5|8900.5|8909.5|8903.5|8906.5|8900.5|91
1754670900000|2025-08-08 16:35:00|8907.5|8901.5|8908.5|8902.5|8909.5|8903.5|8906.5|8900.5|91
1754671200000|2025-08-08 16:40:00|8909.5|8903.5|8904.5|8898.5|8909.5|8903.5|8903.5|8897.5|97
1754671500000|2025-08-08 16:45:00|8905.5|8899.5|8903.5|8897.5|8906.5|8900.5|8903.5|8897.5|57
1754671800000|2025-08-08 16:50:00|8902.5|8896.5|8903.5|8897.5|8905.5|8899.5|8902.5|8896.5|63
1754672100000|2025-08-08 16:55:00|8904.5|8898.5|8905.5|8899.5|8907.5|8901.5|8904.5|8898.5|27
1754672400000|2025-08-08 17:00:00|8904.5|8898.5|8905.5|8899.5|8905.5|8899.5|8901.5|8895.5|53
1754672700000|2025-08-08 17:05:00|8904.5|8898.5|8906.5|8900.5|8907.5|8901.5|8903.5|8897.5|64
1754673000000|2025-08-08 17:10:00|8905.5|8899.5|8906.5|8900.5|8906.5|8900.5|8903.5|8897.5|31
1754673300000|2025-08-08 17:15:00|8907.5|8901.5|8907.5|8901.5|8907.5|8901.5|8905.5|8899.5|51
1754673600000|2025-08-08 17:20:00|8908.5|8902.5|8908.5|8902.5|8911.5|8905.5|8907.5|8901.5|49
1754673900000|2025-08-08 17:25:00|8907.5|8901.5|8907.5|8901.5|8908.5|8902.5|8906.5|8900.5|52
1754674200000|2025-08-08 17:30:00|8908.5|8902.5|8910.5|8904.5|8911.5|8905.5|8908.5|8902.5|26
1754674500000|2025-08-08 17:35:00|8911.5|8905.5|8910.5|8904.5|8911.5|8905.5|8910.5|8904.5|28
1754674800000|2025-08-08 17:40:00|8911.5|8905.5|8915.5|8909.5|8917.5|8911.5|8911.5|8905.5|83
1754675100000|2025-08-08 17:45:00|8916.5|8910.5|8914.5|8908.5|8916.5|8910.5|8914.5|8908.5|53
1754675400000|2025-08-08 17:50:00|8915.5|8909.5|8912.5|8906.5|8915.5|8909.5|8912.5|8906.5|68
1754675700000|2025-08-08 17:55:00|8911.5|8905.5|8908.5|8902.5|8912.5|8906.5|8908.5|8902.5|78
1754676000000|2025-08-08 18:00:00|8909.5|8903.5|8909.5|8903.5|8910.5|8904.5|8908.5|8902.5|57
1754676300000|2025-08-08 18:05:00|8908.5|8902.5|8910.5|8904.5|8913.5|8907.5|8908.5|8902.5|26
1754676600000|2025-08-08 18:10:00|8911.5|8905.5|8911.5|8905.5|8913.5|8907.5|8911.5|8905.5|49
1754676900000|2025-08-08 18:15:00|8912.5|8906.5|8916.5|8910.5|8918.5|8912.5|8912.5|8906.5|53
1754677200000|2025-08-08 18:20:00|8915.5|8909.5|8917.5|8911.5|8917.5|8911.5|8915.5|8909.5|26
1754677500000|2025-08-08 18:25:00|8916.5|8910.5|8917.5|8911.5|8917.5|8911.5|8915.5|8909.5|16
1754677800000|2025-08-08 18:30:00|8916.5|8910.5|8916.5|8910.5|8918.5|8912.5|8916.5|8910.5|28
1754678100000|2025-08-08 18:35:00|8915.5|8909.5|8914.5|8908.5|8915.5|8909.5|8912.5|8906.5|32
1754678400000|2025-08-08 18:40:00|8913.5|8907.5|8914.5|8908.5|8914.5|8908.5|8913.5|8907.5|18
1754678700000|2025-08-08 18:45:00|8915.5|8909.5|8915.5|8909.5|8915.5|8909.5|8914.5|8908.5|33
1754679000000|2025-08-08 18:50:00|8916.5|8910.5|8918.5|8912.5|8920.5|8914.5|8915.5|8909.5|124
1754679300000|2025-08-08 18:55:00|8917.5|8911.5|8927|8909|8927|8914.5|8916.5|8909|103
1754679600000|2025-08-08 19:00:00|8926.9|8908.9|8926.7|8908.7|8927.2|8909.2|8926.6|8908.6|0
1754679900000|2025-08-08 19:05:00|8926.8|8908.8|8925.5|8907.5|8926.8|8908.8|8925.2|8907.2|0
1754680200000|2025-08-08 19:10:00|8925.4|8907.4|8925.1|8907.1|8925.4|8907.4|8924.8|8906.8|0
1754680500000|2025-08-08 19:15:00|8925|8907|8927.1|8909.1|8927.1|8909.1|8924.9|8906.9|0
1754680800000|2025-08-08 19:20:00|8927|8909|8926.6|8908.6|8927.3|8909.3|8926.6|8908.6|0
1754681100000|2025-08-08 19:25:00|8926.7|8908.7|8926.5|8908.5|8926.8|8908.8|8926.4|8908.4|0
1754681400000|2025-08-08 19:30:00|8926.4|8908.4|8925.3|8907.3|8926.5|8908.5|8924.5|8906.5|0
1754681700000|2025-08-08 19:35:00|8925.2|8907.2|8922.8|8904.8|8925.3|8907.3|8922.7|8904.7|0
1754682000000|2025-08-08 19:40:00|8922.7|8904.7|8921.2|8903.2|8923.7|8905.7|8921.1|8903.1|0
1754682300000|2025-08-08 19:45:00|8921.1|8903.1|8920.4|8902.4|8921.2|8903.2|8920|8902|0
1754682600000|2025-08-08 19:50:00|8920.3|8902.3|8924.1|8906.1|8924.1|8906.1|8919.5|8901.5|0
1754682900000|2025-08-08 19:55:00|8923.9|8905.9|8924.1|8906.1|8925.7|8907.7|8922.7|8904.7|0
1754683200000|2025-08-08 20:00:00|8924|8906|8928.1|8910.1|8928.7|8910.7|8923.8|8905.8|0
1754683500000|2025-08-08 20:05:00|8928.2|8910.2|8929.5|8911.5|8930.4|8912.4|8928.2|8910.2|0
1754683800000|2025-08-08 20:10:00|8929.7|8911.7|8933.8|8915.8|8933.8|8915.8|8928.9|8910.9|0
1754684100000|2025-08-08 20:15:00|8933.6|8915.6|8932.3|8914.3|8933.6|8915.6|8931.4|8913.4|0
1754684400000|2025-08-08 20:20:00|8932.1|8914.1|8932.3|8914.3|8932.9|8914.9|8931.6|8913.6|0
1754684700000|2025-08-08 20:25:00|8932.5|8914.5|8932.7|8914.7|8932.9|8914.9|8931.9|8913.9|0
1754685000000|2025-08-08 20:30:00|8932.5|8914.5|8933.1|8915.1|8934.2|8916.2|8932.5|8914.5|0
1754685300000|2025-08-08 20:35:00|8933.3|8915.3|8932.7|8914.7|8933.3|8915.3|8932.1|8914.1|0
1754685600000|2025-08-08 20:40:00|8932.9|8914.9|8931.2|8913.2|8933.1|8915.1|8931.2|8913.2|0
1754685900000|2025-08-08 20:45:00|8931.4|8913.4|8931.2|8913.2|8931.9|8913.9|8930.6|8912.6|0
1754686200000|2025-08-08 20:50:00|8931|8913|8931.6|8913.6|8931.6|8913.6|8930.6|8912.6|0
1754686500000|2025-08-08 20:55:00|8931.5|8913.5|8933.6|8915.6|8934|8916|8931.4|8913.4|0
1754863200000|2025-08-10 22:00:00|8933.7|8915.7|8932.6|8914.6|8934.1|8916.1|8932|8914|0
1754863500000|2025-08-10 22:05:00|8932.5|8914.5|8932.5|8914.5|8932.8|8914.8|8931|8913|0
1754863800000|2025-08-10 22:10:00|8932.4|8914.4|8933.9|8915.9|8933.9|8915.9|8931.7|8913.7|0
1754864100000|2025-08-10 22:15:00|8934|8916|8935.6|8917.6|8936.1|8918.1|8932.8|8914.8|0
1754864400000|2025-08-10 22:20:00|8935.8|8917.8|8934|8916|8936.9|8918.9|8933.3|8915.3|0
1754864700000|2025-08-10 22:25:00|8934.1|8916.1|8934.4|8916.4|8934.8|8916.8|8933.3|8915.3|0
1754865000000|2025-08-10 22:30:00|8934.2|8916.2|8933.8|8915.8|8934.6|8916.6|8933.5|8915.5|0
1754865300000|2025-08-10 22:35:00|8933.9|8915.9|8933.3|8915.3|8934.3|8916.3|8932.9|8914.9|0
1754865600000|2025-08-10 22:40:00|8933.1|8915.1|8933.1|8915.1|8933.6|8915.6|8933|8915|0
1754865900000|2025-08-10 22:45:00|8933.3|8915.3|8933.1|8915.1|8933.7|8915.7|8933.1|8915.1|0
1754866200000|2025-08-10 22:50:00|8933|8915|8933.3|8915.3|8933.7|8915.7|8932.9|8914.9|0
1754866500000|2025-08-10 22:55:00|8933.4|8915.4|8933.2|8915.2|8933.7|8915.7|8932.9|8914.9|0
1754866800000|2025-08-10 23:00:00|8933.1|8915.1|8932.7|8914.7|8935|8917|8932.3|8914.3|0
1754867100000|2025-08-10 23:05:00|8932.6|8914.6|8932.1|8914.1|8933.2|8915.2|8931.4|8913.4|0
1754867400000|2025-08-10 23:10:00|8932.2|8914.2|8931.2|8913.2|8932.5|8914.5|8931.2|8913.2|0
1754867700000|2025-08-10 23:15:00|8931|8913|8930.8|8912.8|8931.2|8913.2|8930.6|8912.6|0
1754868000000|2025-08-10 23:20:00|8930.6|8912.6|8929.5|8911.5|8930.8|8912.8|8929.5|8911.5|0
1754868300000|2025-08-10 23:25:00|8929.4|8911.4|8927.8|8909.8|8929.4|8911.4|8927.8|8909.8|0
1754868600000|2025-08-10 23:30:00|8927.9|8909.9|8928.9|8910.9|8929.3|8911.3|8927.8|8909.8|0
1754868900000|2025-08-10 23:35:00|8928.8|8910.8|8927.6|8909.6|8928.9|8910.9|8927.1|8909.1|0
1754869200000|2025-08-10 23:40:00|8927.5|8909.5|8927.6|8909.6|8928.5|8910.5|8927.4|8909.4|0
1754869500000|2025-08-10 23:45:00|8927.5|8909.5|8927.6|8909.6|8928.7|8910.7|8927.4|8909.4|0
1754869800000|2025-08-10 23:50:00|8927.7|8909.7|8928.6|8910.6|8928.6|8910.6|8927.4|8909.4|0
1754870100000|2025-08-10 23:55:00|8928.5|8910.5|8928.4|8910.4|8928.9|8910.9|8927.8|8909.8|0
1754870400000|2025-08-11 00:00:00|8928.3|8910.3|8930.4|8912.4|8931.2|8913.2|8928.1|8910.1|0
1754870700000|2025-08-11 00:05:00|8930.3|8912.3|8933.1|8915.1|8933.1|8915.1|8929.4|8911.4|0
1754871000000|2025-08-11 00:10:00|8933.3|8915.3|8934.2|8916.2|8934.6|8916.6|8932.1|8914.1|0
1754871300000|2025-08-11 00:15:00|8934.3|8916.3|8934.1|8916.1|8934.8|8916.8|8933.7|8915.7|0
1754871600000|2025-08-11 00:20:00|8934.2|8916.2|8934.3|8916.3|8935.6|8917.6|8934.2|8916.2|0
1754871900000|2025-08-11 00:25:00|8934.4|8916.4|8934.5|8916.5|8934.9|8916.9|8934.3|8916.3|0
1754872200000|2025-08-11 00:30:00|8934.6|8916.6|8934.2|8916.2|8934.9|8916.9|8933.8|8915.8|0
1754872500000|2025-08-11 00:35:00|8934.4|8916.4|8934.2|8916.2|8934.6|8916.6|8933.8|8915.8|0
1754872800000|2025-08-11 00:40:00|8934.4|8916.4|8935|8917|8935|8917|8934.1|8916.1|0
1754873100000|2025-08-11 00:45:00|8934.8|8916.8|8934|8916|8935.1|8917.1|8934|8916|0
1754873400000|2025-08-11 00:50:00|8933.9|8915.9|8934.6|8916.6|8935.1|8917.1|8933.6|8915.6|0
1754873700000|2025-08-11 00:55:00|8934.5|8916.5|8934.6|8916.6|8934.7|8916.7|8934.2|8916.2|0
1754874000000|2025-08-11 01:00:00|8934.5|8916.5|8935|8917|8935.4|8917.4|8934|8916|0
1754874300000|2025-08-11 01:05:00|8935.2|8917.2|8924.5|8906.5|8935.6|8917.6|8924|8906|0
1754874600000|2025-08-11 01:10:00|8924.7|8906.7|8926|8908|8926.2|8908.2|8924.7|8906.7|0
1754874900000|2025-08-11 01:15:00|8925.9|8907.9|8905.8|8899.8|8925.9|8910.8|8886.8|8880.8|1039
1754875200000|2025-08-11 01:20:00|8904.8|8898.8|8924.8|8918.8|8925.8|8919.8|8904.8|8898.8|532
1754875500000|2025-08-11 01:25:00|8923.8|8917.8|8904.8|8898.8|8923.8|8917.8|8902.8|8896.8|489
1754875800000|2025-08-11 01:30:00|8907.8|8901.8|8869.8|8863.8|8916.8|8910.8|8867.8|8861.8|2274
1754876100000|2025-08-11 01:35:00|8870.8|8864.8|8871.8|8865.8|8880.8|8874.8|8857.8|8851.8|1265
1754876400000|2025-08-11 01:40:00|8872.8|8866.8|8877.8|8871.8|8882.8|8876.8|8863.8|8857.8|1182
1754876700000|2025-08-11 01:45:00|8878.8|8872.8|8865.8|8859.8|8878.8|8872.8|8848.8|8842.8|1248
1754877000000|2025-08-11 01:50:00|8864.8|8858.8|8893.8|8887.8|8895.8|8889.8|8864.8|8858.8|982
1754877300000|2025-08-11 01:55:00|8892.8|8886.8|8867.8|8861.8|8896.8|8890.8|8867.8|8861.8|1027
1754877600000|2025-08-11 02:00:00|8868.8|8862.8|8879.8|8873.8|8883.8|8877.8|8856.8|8850.8|1182
1754877900000|2025-08-11 02:05:00|8881.8|8875.8|8860.8|8854.8|8885.8|8879.8|8858.8|8852.8|660
1754878200000|2025-08-11 02:10:00|8858.8|8852.8|8847.8|8841.8|8860.8|8854.8|8839.8|8833.8|1225
1754878500000|2025-08-11 02:15:00|8846.8|8840.8|8844.8|8838.8|8853.8|8847.8|8841.8|8835.8|645
1754878800000|2025-08-11 02:20:00|8845.8|8839.8|8864.8|8858.8|8866.8|8860.8|8845.8|8839.8|716
1754879100000|2025-08-11 02:25:00|8865.8|8859.8|8864.8|8858.8|8868.8|8862.8|8859.8|8853.8|886
1754879400000|2025-08-11 02:30:00|8863.8|8857.8|8857.8|8851.8|8866.8|8860.8|8853.8|8847.8|1085
1754879700000|2025-08-11 02:35:00|8856.8|8850.8|8872.8|8866.8|8877.8|8871.8|8856.8|8850.8|902
1754880000000|2025-08-11 02:40:00|8871.8|8865.8|8875.8|8869.8|8884.8|8878.8|8867.8|8861.8|734
1754880300000|2025-08-11 02:45:00|8876.8|8870.8|8875.8|8869.8|8878.8|8872.8|8865.8|8859.8|396
1754880600000|2025-08-11 02:50:00|8874.8|8868.8|8882.8|8876.8|8882.8|8876.8|8869.8|8863.8|515
1754880900000|2025-08-11 02:55:00|8881.8|8875.8|8888.8|8882.8|8888.8|8882.8|8879.8|8873.8|345
1754881200000|2025-08-11 03:00:00|8889.8|8883.8|8898.8|8892.8|8902.8|8896.8|8886.8|8880.8|860
1754881500000|2025-08-11 03:05:00|8897.8|8891.8|8883.8|8877.8|8898.8|8892.8|8881.8|8875.8|714
1754881800000|2025-08-11 03:10:00|8882.8|8876.8|8883.8|8877.8|8886.8|8880.8|8881.8|8875.8|267
1754882100000|2025-08-11 03:15:00|8882.8|8876.8|8896.8|8890.8|8898.8|8892.8|8880.8|8874.8|449
1754882400000|2025-08-11 03:20:00|8897.8|8891.8|8899.8|8893.8|8907.8|8901.8|8891.8|8885.8|711
1754882700000|2025-08-11 03:25:00|8898.8|8892.8|8903.8|8897.8|8908.8|8902.8|8893.8|8887.8|453
1754883000000|2025-08-11 03:30:00|8904.8|8898.8|8896.8|8890.8|8905.8|8899.8|8895.8|8889.8|325
1754883300000|2025-08-11 03:35:00|8895.8|8889.8|8895.8|8889.8|8897.8|8891.8|8892.8|8886.8|206
1754883600000|2025-08-11 03:40:00|8897.8|8891.8|8893.8|8887.8|8897.8|8891.8|8892.8|8886.8|157
1754883900000|2025-08-11 03:45:00|8892.8|8886.8|8894.8|8888.8|8894.8|8888.8|8887.8|8881.8|224
1754884200000|2025-08-11 03:50:00|8895.8|8889.8|8890.8|8884.8|8897.8|8891.8|8890.8|8884.8|247
1754884500000|2025-08-11 03:55:00|8891.8|8885.8|8888.8|8882.8|8894.8|8888.8|8888.8|8882.8|178
1754884800000|2025-08-11 04:00:00|8898.7|8880.7|8898.1|8880.1|8898.7|8880.7|8897.3|8879.3|0
1754885100000|2025-08-11 04:05:00|8898|8880|8897.7|8879.7|8898.4|8880.4|8897.5|8879.5|0
1754885400000|2025-08-11 04:10:00|8897.8|8879.8|8899.4|8881.4|8899.4|8881.4|8897.8|8879.8|0
1754885700000|2025-08-11 04:15:00|8899.2|8881.2|8898.4|8880.4|8899.3|8881.3|8898.4|8880.4|0
1754886000000|2025-08-11 04:20:00|8898.5|8880.5|8898.1|8880.1|8899|8881|8898.1|8880.1|0
1754886300000|2025-08-11 04:25:00|8898|8880|8895.9|8877.9|8898.1|8880.1|8895.7|8877.7|0
1754886600000|2025-08-11 04:30:00|8895.8|8877.8|8896|8878|8896.2|8878.2|8895.4|8877.4|0
1754886900000|2025-08-11 04:35:00|8895.9|8877.9|8895.6|8877.6|8896|8878|8895.4|8877.4|0
1754887200000|2025-08-11 04:40:00|8895.5|8877.5|8895.4|8877.4|8895.7|8877.7|8895.1|8877.1|0
1754887500000|2025-08-11 04:45:00|8895.5|8877.5|8895.6|8877.6|8895.8|8877.8|8895.4|8877.4|0
1754887800000|2025-08-11 04:50:00|8895.5|8877.5|8895.6|8877.6|8896.1|8878.1|8895|8877|0
1754888100000|2025-08-11 04:55:00|8895.8|8877.8|8895.8|8877.8|8896.1|8878.1|8895.6|8877.6|8
1754888400000|2025-08-11 05:00:00|8887.8|8881.8|8885.8|8879.8|8890.8|8884.8|8876.8|8870.8|1031
1754888700000|2025-08-11 05:05:00|8886.8|8880.8|8905.8|8899.8|8905.8|8899.8|8885.8|8879.8|612
1754889000000|2025-08-11 05:10:00|8903.8|8897.8|8894.8|8888.8|8905.8|8899.8|8894.8|8888.8|420
1754889300000|2025-08-11 05:15:00|8893.8|8887.8|8875.8|8869.8|8893.8|8887.8|8873.8|8867.8|554
1754889600000|2025-08-11 05:20:00|8874.8|8868.8|8875.8|8869.8|8879.8|8873.8|8872.8|8866.8|561
1754889900000|2025-08-11 05:25:00|8876.8|8870.8|8878.8|8872.8|8883.8|8877.8|8874.8|8868.8|425
1754890200000|2025-08-11 05:30:00|8877.8|8871.8|8869.8|8863.8|8877.8|8871.8|8869.8|8863.8|259
1754890500000|2025-08-11 05:35:00|8870.8|8864.8|8878.8|8872.8|8880.8|8874.8|8869.8|8863.8|165
1754890800000|2025-08-11 05:40:00|8877.8|8871.8|8884.8|8878.8|8887.8|8881.8|8875.8|8869.8|273
1754891100000|2025-08-11 05:45:00|8885.8|8879.8|8884.8|8878.8|8889.8|8883.8|8881.8|8875.8|166
1754891400000|2025-08-11 05:50:00|8885.8|8879.8|8884.8|8878.8|8889.8|8883.8|8882.8|8876.8|276
1754891700000|2025-08-11 05:55:00|8883.8|8877.8|8887.8|8881.8|8887.8|8881.8|8880.8|8874.8|220
1754892000000|2025-08-11 06:00:00|8888.8|8882.8|8891.8|8885.8|8898.8|8892.8|8888.8|8882.8|747
1754892300000|2025-08-11 06:05:00|8889.8|8883.8|8877.8|8871.8|8889.8|8883.8|8871.8|8865.8|534
1754892600000|2025-08-11 06:10:00|8876.8|8870.8|8875.8|8869.8|8881.8|8875.8|8872.8|8866.8|287
1754892900000|2025-08-11 06:15:00|8874.8|8868.8|8876.8|8870.8|8876.8|8870.8|8868.8|8862.8|419
1754893200000|2025-08-11 06:20:00|8875.8|8869.8|8876.8|8870.8|8878.8|8872.8|8873.8|8867.8|222
1754893500000|2025-08-11 06:25:00|8877.8|8871.8|8879.8|8873.8|8881.8|8875.8|8876.8|8870.8|293
1754893800000|2025-08-11 06:30:00|8880.8|8874.8|8877.8|8871.8|8882.8|8876.8|8876.8|8870.8|211
1754894100000|2025-08-11 06:35:00|8876.8|8870.8|8869.8|8863.8|8879.8|8873.8|8868.8|8862.8|242
1754894400000|2025-08-11 06:40:00|8868.8|8862.8|8873.8|8867.8|8873.8|8867.8|8864.8|8858.8|267
1754894700000|2025-08-11 06:45:00|8872.8|8866.8|8873.8|8867.8|8876.8|8870.8|8870.8|8864.8|307
1754895000000|2025-08-11 06:50:00|8874.8|8868.8|8876.8|8870.8|8878.8|8872.8|8873.8|8867.8|361
1754895300000|2025-08-11 06:55:00|8875.8|8869.8|8873.8|8867.8|8878.8|8872.8|8872.8|8866.8|447
1754895600000|2025-08-11 07:00:00|8872.8|8866.8|8870.8|8864.8|8874.8|8868.8|8863.8|8857.8|722
1754895900000|2025-08-11 07:05:00|8869.8|8863.8|8869.8|8863.8|8874.8|8868.8|8867.8|8861.8|256
1754896200000|2025-08-11 07:10:00|8868.8|8862.8|8869.8|8863.8|8872.8|8866.8|8866.8|8860.8|247
1754896500000|2025-08-11 07:15:00|8868.8|8862.8|8873.8|8867.8|8874.8|8868.8|8867.8|8861.8|257
1754896800000|2025-08-11 07:20:00|8872.8|8866.8|8870.8|8864.8|8873.8|8867.8|8868.8|8862.8|247
1754897100000|2025-08-11 07:25:00|8871.8|8865.8|8867.8|8861.8|8871.8|8865.8|8865.8|8859.8|200
1754897400000|2025-08-11 07:30:00|8866.8|8860.8|8863.8|8857.8|8869.8|8863.8|8862.8|8856.8|504
1754897700000|2025-08-11 07:35:00|8864.8|8858.8|8869.8|8863.8|8869.8|8863.8|8862.8|8856.8|459
1754898000000|2025-08-11 07:40:00|8868.8|8862.8|8871.8|8865.8|8874.8|8868.8|8868.8|8862.8|486
1754898300000|2025-08-11 07:45:00|8872.8|8866.8|8873.8|8867.8|8873.8|8867.8|8869.8|8863.8|651
1754898600000|2025-08-11 07:50:00|8872.8|8866.8|8869.8|8863.8|8875.8|8869.8|8869.8|8863.8|1226
1754898900000|2025-08-11 07:55:00|8870.8|8864.8|8872.8|8866.8|8873.8|8867.8|8868.8|8862.8|662
1754899200000|2025-08-11 08:00:00|8871.8|8865.8|8877.8|8871.8|8878.8|8872.8|8869.8|8863.8|1113
1754899500000|2025-08-11 08:05:00|8876.8|8870.8|8880.8|8874.8|8885.8|8879.8|8875.8|8869.8|1554
1754899800000|2025-08-11 08:10:00|8881.8|8875.8|8878.8|8872.8|8884.8|8878.8|8877.8|8871.8|1313
1754900100000|2025-08-11 08:15:00|8879.8|8873.8|8889.8|8883.8|8890.8|8884.8|8879.8|8873.8|829
1754900400000|2025-08-11 08:20:00|8888.8|8882.8|8886.8|8880.8|8891.8|8885.8|8885.8|8879.8|573
1754900700000|2025-08-11 08:25:00|8887.8|8881.8|8883.8|8877.8|8889.8|8883.8|8883.8|8877.8|592
1754901000000|2025-08-11 08:30:00|8893.8|8875.8|8895.4|8877.4|8895.6|8877.6|8893.3|8875.3|102
1754901300000|2025-08-11 08:35:00|8895.3|8877.3|8895.7|8877.7|8896.2|8878.2|8894.7|8876.7|0
1754901600000|2025-08-11 08:40:00|8895.9|8877.9|8896.3|8878.3|8896.6|8878.6|8895.1|8877.1|0
1754901900000|2025-08-11 08:45:00|8896.1|8878.1|8895|8877|8896.2|8878.2|8894.7|8876.7|0
1754902200000|2025-08-11 08:50:00|8894.9|8876.9|8894.4|8876.4|8895|8877|8893.5|8875.5|0
1754902500000|2025-08-11 08:55:00|8894.5|8876.5|8894.1|8876.1|8895|8877|8893.7|8875.7|0
1754902800000|2025-08-11 09:00:00|8893.9|8875.9|8894.9|8876.9|8895|8877|8893.9|8875.9|0
1754903100000|2025-08-11 09:05:00|8895.1|8877.1|8895.2|8877.2|8896.2|8878.2|8894.9|8876.9|0
1754903400000|2025-08-11 09:10:00|8895|8877|8896.4|8878.4|8896.8|8878.8|8895|8877|0
1754903700000|2025-08-11 09:15:00|8888.3|8882.3|8890.3|8884.3|8891.3|8885.3|8886.8|8880.8|87
1754904000000|2025-08-11 09:20:00|8889.3|8883.3|8887.3|8881.3|8889.3|8883.3|8886.3|8880.3|27
1754904300000|2025-08-11 09:25:00|8887.8|8881.8|8887.8|8881.8|8889.3|8883.3|8886.8|8880.8|39
1754904600000|2025-08-11 09:30:00|8888.3|8882.3|8886.8|8880.8|8889.3|8883.3|8885.8|8879.8|28
1754904900000|2025-08-11 09:35:00|8887.3|8881.3|8885.8|8879.8|8889.3|8883.3|8885.8|8879.8|33
1754905200000|2025-08-11 09:40:00|8885.3|8879.3|8886.3|8880.3|8887.3|8881.3|8885.3|8879.3|21
1754905500000|2025-08-11 09:45:00|8886.8|8880.8|8888.8|8882.8|8889.3|8883.3|8886.3|8880.3|37
1754905800000|2025-08-11 09:50:00|8889.3|8883.3|8886.3|8880.3|8889.3|8883.3|8886.3|8880.3|14
1754906100000|2025-08-11 09:55:00|8885.8|8879.8|8886.3|8880.3|8887.3|8881.3|8885.3|8879.3|9
1754906400000|2025-08-11 10:00:00|8886.8|8880.8|8890.3|8884.3|8890.3|8884.3|8886.3|8880.3|48
1754906700000|2025-08-11 10:05:00|8889.8|8883.8|8891.3|8885.3|8891.3|8885.3|8888.3|8882.3|45
1754907000000|2025-08-11 10:10:00|8890.8|8884.8|8889.3|8883.3|8890.8|8884.8|8887.8|8881.8|49
1754907300000|2025-08-11 10:15:00|8890.3|8884.3|8892.3|8886.3|8893.3|8887.3|8889.8|8883.8|98
1754907600000|2025-08-11 10:20:00|8891.8|8885.8|8894.8|8888.8|8894.8|8888.8|8891.8|8885.8|35
1754907900000|2025-08-11 10:25:00|8894.3|8888.3|8894.8|8888.8|8895.8|8889.8|8894.3|8888.3|106
1754908200000|2025-08-11 10:30:00|8895.3|8889.3|8892.3|8886.3|8895.3|8889.3|8892.3|8886.3|29
1754908500000|2025-08-11 10:35:00|8892.8|8886.8|8892.8|8886.8|8892.8|8886.8|8892.3|8886.3|3
1754908800000|2025-08-11 10:40:00|8892.3|8886.3|8891.8|8885.8|8893.3|8887.3|8891.3|8885.3|41
1754909100000|2025-08-11 10:45:00|8892.3|8886.3|8891.3|8885.3|8893.3|8887.3|8890.8|8884.8|21
1754909400000|2025-08-11 10:50:00|8890.8|8884.8|8890.3|8884.3|8891.3|8885.3|8888.3|8882.3|8
1754909700000|2025-08-11 10:55:00|8890.8|8884.8|8892.3|8886.3|8892.3|8886.3|8890.3|8884.3|8
1754910000000|2025-08-11 11:00:00|8891.8|8885.8|8892.3|8886.3|8893.3|8887.3|8890.8|8884.8|45
1754910300000|2025-08-11 11:05:00|8891.8|8885.8|8890.3|8884.3|8893.3|8887.3|8890.3|8884.3|35
1754910600000|2025-08-11 11:10:00|8889.3|8883.3|8888.8|8882.8|8890.3|8884.3|8888.3|8882.3|23
1754910900000|2025-08-11 11:15:00|8888.3|8882.3|8889.3|8883.3|8889.8|8883.8|8887.8|8881.8|16
1754911200000|2025-08-11 11:20:00|8890.3|8884.3|8888.8|8882.8|8890.3|8884.3|8888.3|8882.3|6
1754911500000|2025-08-11 11:25:00|8888.3|8882.3|8887.3|8881.3|8888.8|8882.8|8885.8|8879.8|21
1754911800000|2025-08-11 11:30:00|8886.8|8880.8|8886.3|8880.3|8888.3|8882.3|8885.8|8879.8|5
1754912100000|2025-08-11 11:35:00|8885.8|8879.8|8885.8|8879.8|8886.8|8880.8|8884.3|8878.3|53
1754912400000|2025-08-11 11:40:00|8885.3|8879.3|8885.8|8879.8|8886.3|8880.3|8884.8|8878.8|12
1754912700000|2025-08-11 11:45:00|8886.3|8880.3|8884.3|8878.3|8887.3|8881.3|8884.3|8878.3|34
1754913000000|2025-08-11 11:50:00|8885.3|8879.3|8886.3|8880.3|8886.8|8880.8|8884.3|8878.3|12
1754913300000|2025-08-11 11:55:00|8885.8|8879.8|8886.3|8880.3|8886.8|8880.8|8885.3|8879.3|8
1754913600000|2025-08-11 12:00:00|8886.8|8880.8|8884.3|8878.3|8887.3|8881.3|8883.8|8877.8|10
1754913900000|2025-08-11 12:05:00|8883.8|8877.8|8883.3|8877.3|8884.3|8878.3|8881.3|8875.3|46
1754914200000|2025-08-11 12:10:00|8882.8|8876.8|8878.3|8872.3|8884.3|8878.3|8878.3|8872.3|25
1754914500000|2025-08-11 12:15:00|8878.8|8872.8|8878.8|8872.8|8878.8|8872.8|8876.3|8870.3|40
1754914800000|2025-08-11 12:20:00|8878.3|8872.3|8880.3|8874.3|8880.3|8874.3|8878.3|8872.3|19
1754915100000|2025-08-11 12:25:00|8880.8|8874.8|8880.3|8874.3|8880.8|8874.8|8877.8|8871.8|21
1754915400000|2025-08-11 12:30:00|8879.8|8873.8|8877.8|8871.8|8879.8|8873.8|8876.3|8870.3|82
1754915700000|2025-08-11 12:35:00|8878.3|8872.3|8878.8|8872.8|8878.8|8872.8|8875.3|8869.3|10
1754916000000|2025-08-11 12:40:00|8878.3|8872.3|8879.3|8873.3|8879.3|8873.3|8878.3|8872.3|7
1754916300000|2025-08-11 12:45:00|8879.8|8873.8|8879.8|8873.8|8880.8|8874.8|8879.3|8873.3|28
1754916600000|2025-08-11 12:50:00|8879.3|8873.3|8880.8|8874.8|8881.8|8875.8|8879.3|8873.3|18
1754916900000|2025-08-11 12:55:00|8880.3|8874.3|8881.3|8875.3|8881.3|8875.3|8879.8|8873.8|9
1754917200000|2025-08-11 13:00:00|8880.8|8874.8|8879.8|8873.8|8881.3|8875.3|8879.3|8873.3|50
1754917500000|2025-08-11 13:05:00|8879.3|8873.3|8880.3|8874.3|8881.3|8875.3|8878.8|8872.8|47
1754917800000|2025-08-11 13:10:00|8879.8|8873.8|8882.3|8876.3|8882.8|8876.8|8878.3|8872.3|63
1754918100000|2025-08-11 13:15:00|8882.8|8876.8|8881.8|8875.8|8883.3|8877.3|8881.8|8875.8|5
1754918400000|2025-08-11 13:20:00|8882.3|8876.3|8881.3|8875.3|8882.3|8876.3|8879.3|8873.3|30
1754918700000|2025-08-11 13:25:00|8881.8|8875.8|8883.3|8877.3|8884.3|8878.3|8881.3|8875.3|21
1754919000000|2025-08-11 13:30:00|8882.8|8876.8|8878.3|8872.3|8907.8|8901.8|8875.8|8869.8|1116
1754919300000|2025-08-11 13:35:00|8878.8|8872.8|8873.3|8867.3|8883.3|8877.3|8869.3|8863.3|402
1754919600000|2025-08-11 13:40:00|8872.3|8866.3|8875.8|8869.8|8883.3|8877.3|8871.3|8865.3|200
1754919900000|2025-08-11 13:45:00|8875.3|8869.3|8865.8|8859.8|8879.3|8873.3|8865.8|8859.8|235
1754920200000|2025-08-11 13:50:00|8866.3|8860.3|8862.3|8856.3|8867.3|8861.3|8859.3|8853.3|248
1754920500000|2025-08-11 13:55:00|8861.8|8855.8|8868.3|8862.3|8869.8|8863.8|8861.3|8855.3|290
1754920800000|2025-08-11 14:00:00|8868.8|8862.8|8864.3|8858.3|8872.8|8866.8|8863.3|8857.3|202
1754921100000|2025-08-11 14:05:00|8864.8|8858.8|8868.3|8862.3|8869.3|8863.3|8863.8|8857.8|159
1754921400000|2025-08-11 14:10:00|8867.8|8861.8|8870.8|8864.8|8872.3|8866.3|8867.3|8861.3|155
1754921700000|2025-08-11 14:15:00|8871.3|8865.3|8872.3|8866.3|8874.8|8868.8|8870.3|8864.3|132
1754922000000|2025-08-11 14:20:00|8871.8|8865.8|8871.3|8865.3|8872.3|8866.3|8868.3|8862.3|231
1754922300000|2025-08-11 14:25:00|8870.3|8864.3|8870.8|8864.8|8871.3|8865.3|8869.3|8863.3|193
1754922600000|2025-08-11 14:30:00|8870.3|8864.3|8872.3|8866.3|8872.3|8866.3|8866.3|8860.3|112
1754922900000|2025-08-11 14:35:00|8871.8|8865.8|8864.3|8858.3|8873.3|8867.3|8864.3|8858.3|143
1754923200000|2025-08-11 14:40:00|8864.8|8858.8|8859.8|8853.8|8865.8|8859.8|8859.8|8853.8|216
1754923500000|2025-08-11 14:45:00|8859.3|8853.3|8856.8|8850.8|8859.3|8853.3|8850.8|8844.8|202
1754923800000|2025-08-11 14:50:00|8856.3|8850.3|8858.3|8852.3|8860.3|8854.3|8855.3|8849.3|108
1754924100000|2025-08-11 14:55:00|8858.8|8852.8|8854.8|8848.8|8859.8|8853.8|8854.3|8848.3|83
1754924400000|2025-08-11 15:00:00|8853.8|8847.8|8855.8|8849.8|8859.8|8853.8|8853.8|8847.8|65
1754924700000|2025-08-11 15:05:00|8854.8|8848.8|8855.8|8849.8|8856.8|8850.8|8853.8|8847.8|76
1754925000000|2025-08-11 15:10:00|8854.8|8848.8|8854.8|8848.8|8857.8|8851.8|8853.8|8847.8|145
1754925300000|2025-08-11 15:15:00|8855.8|8849.8|8859.8|8853.8|8860.8|8854.8|8855.8|8849.8|74
1754925600000|2025-08-11 15:20:00|8860.8|8854.8|8859.8|8853.8|8864.8|8858.8|8859.8|8853.8|118
1754925900000|2025-08-11 15:25:00|8860.8|8854.8|8861.8|8855.8|8864.8|8858.8|8859.8|8853.8|136
1754926200000|2025-08-11 15:30:00|8862.8|8856.8|8865.8|8859.8|8865.8|8859.8|8859.8|8853.8|172
1754926500000|2025-08-11 15:35:00|8864.8|8858.8|8859.8|8853.8|8864.8|8858.8|8857.8|8851.8|148
1754926800000|2025-08-11 15:40:00|8860.8|8854.8|8850.8|8844.8|8860.8|8854.8|8850.8|8844.8|154
1754927100000|2025-08-11 15:45:00|8851.8|8845.8|8849.8|8843.8|8851.8|8845.8|8841.8|8835.8|362
1754927400000|2025-08-11 15:50:00|8850.8|8844.8|8853.8|8847.8|8853.8|8847.8|8848.8|8842.8|95
1754927700000|2025-08-11 15:55:00|8852.8|8846.8|8851.8|8845.8|8852.8|8846.8|8849.8|8843.8|67
1754928000000|2025-08-11 16:00:00|8850.8|8844.8|8852.8|8846.8|8854.8|8848.8|8850.8|8844.8|40
1754928300000|2025-08-11 16:05:00|8853.8|8847.8|8856.8|8850.8|8857.8|8851.8|8853.8|8847.8|43
1754928600000|2025-08-11 16:10:00|8855.8|8849.8|8856.8|8850.8|8857.8|8851.8|8855.8|8849.8|40
1754928900000|2025-08-11 16:15:00|8855.8|8849.8|8851.8|8845.8|8855.8|8849.8|8851.8|8845.8|22
1754929200000|2025-08-11 16:20:00|8852.8|8846.8|8853.8|8847.8|8853.8|8847.8|8851.8|8845.8|31
1754929500000|2025-08-11 16:25:00|8852.8|8846.8|8851.8|8845.8|8852.8|8846.8|8851.8|8845.8|10
1754929800000|2025-08-11 16:30:00|8852.8|8846.8|8850.8|8844.8|8852.8|8846.8|8849.8|8843.8|47
1754930100000|2025-08-11 16:35:00|8849.8|8843.8|8847.8|8841.8|8850.8|8844.8|8847.8|8841.8|33
1754930400000|2025-08-11 16:40:00|8846.8|8840.8|8844.8|8838.8|8846.8|8840.8|8844.8|8838.8|21
1754930700000|2025-08-11 16:45:00|8845.8|8839.8|8844.8|8838.8|8845.8|8839.8|8844.8|8838.8|16
1754931000000|2025-08-11 16:50:00|8845.8|8839.8|8836.8|8830.8|8845.8|8839.8|8835.8|8829.8|166
1754931300000|2025-08-11 16:55:00|8834.8|8828.8|8833.8|8827.8|8837.8|8831.8|8832.8|8826.8|220
1754931600000|2025-08-11 17:00:00|8832.8|8826.8|8838.8|8832.8|8839.8|8833.8|8832.8|8826.8|107
1754931900000|2025-08-11 17:05:00|8839.8|8833.8|8839.8|8833.8|8841.8|8835.8|8838.8|8832.8|74
1754932200000|2025-08-11 17:10:00|8838.8|8832.8|8836.8|8830.8|8838.8|8832.8|8836.8|8830.8|48
1754932500000|2025-08-11 17:15:00|8835.8|8829.8|8828.8|8822.8|8835.8|8829.8|8828.8|8822.8|87
1754932800000|2025-08-11 17:20:00|8829.8|8823.8|8832.8|8826.8|8832.8|8826.8|8829.8|8823.8|48
1754933100000|2025-08-11 17:25:00|8831.8|8825.8|8831.8|8825.8|8832.8|8826.8|8830.8|8824.8|39
1754933400000|2025-08-11 17:30:00|8830.8|8824.8|8832.8|8826.8|8834.8|8828.8|8830.8|8824.8|48
1754933700000|2025-08-11 17:35:00|8833.8|8827.8|8828.8|8822.8|8833.8|8827.8|8826.8|8820.8|151
1754934000000|2025-08-11 17:40:00|8827.8|8821.8|8828.8|8822.8|8829.8|8823.8|8826.8|8820.8|35
1754934300000|2025-08-11 17:45:00|8827.8|8821.8|8833.8|8827.8|8834.8|8828.8|8827.8|8821.8|31
1754934600000|2025-08-11 17:50:00|8832.8|8826.8|8833.8|8827.8|8833.8|8827.8|8830.8|8824.8|50
1754934900000|2025-08-11 17:55:00|8834.8|8828.8|8834.8|8828.8|8834.8|8828.8|8832.8|8826.8|47
1754935200000|2025-08-11 18:00:00|8833.8|8827.8|8830.8|8824.8|8834.8|8828.8|8829.8|8823.8|94
1754935500000|2025-08-11 18:05:00|8829.8|8823.8|8829.8|8823.8|8831.8|8825.8|8828.8|8822.8|45
1754935800000|2025-08-11 18:10:00|8830.8|8824.8|8826.8|8820.8|8830.8|8824.8|8826.8|8820.8|104
1754936100000|2025-08-11 18:15:00|8827.8|8821.8|8824.8|8818.8|8827.8|8821.8|8823.8|8817.8|56
1754936400000|2025-08-11 18:20:00|8823.8|8817.8|8825.8|8819.8|8826.8|8820.8|8823.8|8817.8|67
1754936700000|2025-08-11 18:25:00|8824.8|8818.8|8853.8|8847.8|8855.8|8849.8|8824.8|8818.8|1778
1754937000000|2025-08-11 18:30:00|8850.8|8844.8|8843.8|8837.8|8852.8|8846.8|8842.8|8836.8|318
1754937300000|2025-08-11 18:35:00|8842.8|8836.8|8844.8|8838.8|8845.8|8839.8|8842.8|8836.8|78
1754937600000|2025-08-11 18:40:00|8843.8|8837.8|8838.8|8832.8|8844.8|8838.8|8838.8|8832.8|87
1754937900000|2025-08-11 18:45:00|8839.8|8833.8|8838.8|8832.8|8841.8|8835.8|8836.8|8830.8|47
1754938200000|2025-08-11 18:50:00|8839.8|8833.8|8840.8|8834.8|8841.8|8835.8|8838.8|8832.8|51
1754938500000|2025-08-11 18:55:00|8839.8|8833.8|8847.8|8829.8|8847.8|8837.8|8837.8|8829.8|78
1754938800000|2025-08-11 19:00:00|8847.7|8829.7|8852|8834|8852.1|8834.1|8847.7|8829.7|1
1754939100000|2025-08-11 19:05:00|8851.9|8833.9|8853.4|8835.4|8854.9|8836.9|8851.7|8833.7|0
1754939400000|2025-08-11 19:10:00|8853.5|8835.5|8853|8835|8853.6|8835.6|8852.8|8834.8|0
1754939700000|2025-08-11 19:15:00|8852.4|8834.4|8852.9|8834.9|8853|8835|8850.9|8832.9|0
1754940000000|2025-08-11 19:20:00|8853|8835|8854.6|8836.6|8855.4|8837.4|8853|8835|0
1754940300000|2025-08-11 19:25:00|8854.5|8836.5|8852.2|8834.2|8855.3|8837.3|8851.3|8833.3|0
1754940600000|2025-08-11 19:30:00|8852.3|8834.3|8852.7|8834.7|8852.9|8834.9|8851.7|8833.7|0
1754940900000|2025-08-11 19:35:00|8852.6|8834.6|8849.7|8831.7|8852.8|8834.8|8849.7|8831.7|0
1754941200000|2025-08-11 19:40:00|8849.6|8831.6|8849.7|8831.7|8851.1|8833.1|8849.5|8831.5|0
1754941500000|2025-08-11 19:45:00|8849.6|8831.6|8850.9|8832.9|8852.3|8834.3|8849.4|8831.4|0
1754941800000|2025-08-11 19:50:00|8851.1|8833.1|8847.4|8829.4|8852.6|8834.6|8846.8|8828.8|0
1754942100000|2025-08-11 19:55:00|8847.3|8829.3|8854.9|8836.9|8855.2|8837.2|8846.8|8828.8|0
1754942400000|2025-08-11 20:00:00|8854.8|8836.8|8853.6|8835.6|8856.3|8838.3|8852.1|8834.1|0
1754942700000|2025-08-11 20:05:00|8853.4|8835.4|8853.8|8835.8|8854.2|8836.2|8853.1|8835.1|0
1754943000000|2025-08-11 20:10:00|8854|8836|8852.3|8834.3|8854.4|8836.4|8852.1|8834.1|0
1754943300000|2025-08-11 20:15:00|8852.1|8834.1|8851.2|8833.2|8852.5|8834.5|8850.4|8832.4|0
1754943600000|2025-08-11 20:20:00|8851.4|8833.4|8851.5|8833.5|8852.1|8834.1|8850.4|8832.4|0
1754943900000|2025-08-11 20:25:00|8851.3|8833.3|8851.9|8833.9|8851.9|8833.9|8850.8|8832.8|0
1754944200000|2025-08-11 20:30:00|8851.7|8833.7|8851.7|8833.7|8852.3|8834.3|8851.2|8833.2|0
1754944500000|2025-08-11 20:35:00|8851.9|8833.9|8852.1|8834.1|8852.1|8834.1|8851.5|8833.5|0
1754944800000|2025-08-11 20:40:00|8851.9|8833.9|8852.1|8834.1|8852.1|8834.1|8851.5|8833.5|0
1754945100000|2025-08-11 20:45:00|8851.9|8833.9|8851.7|8833.7|8852.5|8834.5|8851.7|8833.7|0
1754945400000|2025-08-11 20:50:00|8851.5|8833.5|8851.2|8833.2|8851.9|8833.9|8851|8833|0
1754945700000|2025-08-11 20:55:00|8851.4|8833.4|8851.5|8833.5|8851.9|8833.9|8850.4|8832.4|0
1754946000000|2025-08-11 21:00:00|8851.2|8833.2|8851.2|8833.2|8851.5|8833.5|8850.9|8832.9|0
1754946300000|2025-08-11 21:05:00|8851.5|8833.5|8851.3|8833.3|8851.8|8833.8|8851.3|8833.3|0
1754946600000|2025-08-11 21:10:00|8851.1|8833.1|8851.7|8833.7|8851.7|8833.7|8850.9|8832.9|0
1754946900000|2025-08-11 21:15:00|8851.5|8833.5|8851.6|8833.6|8851.6|8833.6|8851.4|8833.4|0
1754947500000|2025-08-11 21:25:00|8851.8|8833.8|8851.7|8833.7|8851.8|8833.8|8851.7|8833.7|0
1754947800000|2025-08-11 21:30:00|8851.8|8833.8|8852|8834|8852|8834|8851.1|8833.1|0
1754948100000|2025-08-11 21:35:00|8852.1|8834.1|8851.7|8833.7|8852.1|8834.1|8851.7|8833.7|0
1754948400000|2025-08-11 21:40:00|8851.9|8833.9|8852.2|8834.2|8852.2|8834.2|8851.9|8833.9|0
1754948700000|2025-08-11 21:45:00|8852.3|8834.3|8852.3|8834.3|8852.3|8834.3|8852.2|8834.2|0
1754949000000|2025-08-11 21:50:00|8852.4|8834.4|8851.9|8833.9|8852.4|8834.4|8851.9|8833.9|0
1754949300000|2025-08-11 21:55:00|8851.7|8833.7|8851.9|8833.9|8851.9|8833.9|8851.7|8833.7|0
1754949600000|2025-08-11 22:00:00|8852.9|8834.9|8853.5|8835.5|8855.5|8837.5|8852.2|8834.2|0
1754949900000|2025-08-11 22:05:00|8853.6|8835.6|8852.8|8834.8|8853.6|8835.6|8851.9|8833.9|0
1754950200000|2025-08-11 22:10:00|8852.9|8834.9|8854.2|8836.2|8855.1|8837.1|8852.9|8834.9|0
1754950500000|2025-08-11 22:15:00|8854.1|8836.1|8851|8833|8854.1|8836.1|8850.8|8832.8|0
1754950800000|2025-08-11 22:20:00|8850.8|8832.8|8850.4|8832.4|8851.4|8833.4|8849.7|8831.7|0
1754951100000|2025-08-11 22:25:00|8850.3|8832.3|8849.5|8831.5|8850.4|8832.4|8849.5|8831.5|0
1754951400000|2025-08-11 22:30:00|8849.8|8831.8|8851.4|8833.4|8851.5|8833.5|8849.3|8831.3|0
1754951700000|2025-08-11 22:35:00|8851.3|8833.3|8850.4|8832.4|8851.6|8833.6|8850.4|8832.4|0
1754952000000|2025-08-11 22:40:00|8850.2|8832.2|8851.4|8833.4|8851.6|8833.6|8849.3|8831.3|0
1754952300000|2025-08-11 22:45:00|8851.3|8833.3|8851.8|8833.8|8851.8|8833.8|8850.2|8832.2|0
1754952600000|2025-08-11 22:50:00|8851.9|8833.9|8854.2|8836.2|8854.4|8836.4|8851.9|8833.9|0
1754952900000|2025-08-11 22:55:00|8854.3|8836.3|8854.8|8836.8|8855|8837|8853.9|8835.9|0
1754953200000|2025-08-11 23:00:00|8854.6|8836.6|8855.2|8837.2|8855.4|8837.4|8854.6|8836.6|0
1754953500000|2025-08-11 23:05:00|8855.4|8837.4|8855|8837|8855.4|8837.4|8854.4|8836.4|0
1754953800000|2025-08-11 23:10:00|8855.2|8837.2|8854.8|8836.8|8855.6|8837.6|8854.6|8836.6|0
1754954100000|2025-08-11 23:15:00|8854.6|8836.6|8855|8837|8855.6|8837.6|8854.6|8836.6|0
1754954400000|2025-08-11 23:20:00|8855.1|8837.1|8854.4|8836.4|8855.2|8837.2|8854|8836|0
1754954700000|2025-08-11 23:25:00|8854.3|8836.3|8853.7|8835.7|8854.3|8836.3|8852.3|8834.3|0
1754955000000|2025-08-11 23:30:00|8853.6|8835.6|8854.4|8836.4|8855.8|8837.8|8853.5|8835.5|0
1754955300000|2025-08-11 23:35:00|8854.5|8836.5|8854.2|8836.2|8854.6|8836.6|8853.5|8835.5|0
1754955600000|2025-08-11 23:40:00|8854|8836|8854.5|8836.5|8854.6|8836.6|8853.5|8835.5|0
1754955900000|2025-08-11 23:45:00|8854.6|8836.6|8854.4|8836.4|8855.8|8837.8|8854.2|8836.2|0
1754956200000|2025-08-11 23:50:00|8854.5|8836.5|8853.7|8835.7|8854.6|8836.6|8853.3|8835.3|0
1754956500000|2025-08-11 23:55:00|8853.6|8835.6|8854.2|8836.2|8854.4|8836.4|8853.1|8835.1|0
1754956800000|2025-08-12 00:00:00|8853.8|8835.8|8854.2|8836.2|8855.4|8837.4|8852.6|8834.6|0
1754957100000|2025-08-12 00:05:00|8854.1|8836.1|8853.5|8835.5|8855|8837|8853.3|8835.3|0
1754957400000|2025-08-12 00:10:00|8853.4|8835.4|8854.6|8836.6|8855|8837|8852.7|8834.7|0
1754957700000|2025-08-12 00:15:00|8854.4|8836.4|8858.4|8840.4|8859.2|8841.2|8854|8836|0
1754958000000|2025-08-12 00:20:00|8858.2|8840.2|8859.5|8841.5|8860|8842|8857.3|8839.3|0
1754958300000|2025-08-12 00:25:00|8859.3|8841.3|8859.1|8841.1|8859.8|8841.8|8858.4|8840.4|0
1754958600000|2025-08-12 00:30:00|8859.4|8841.4|8860|8842|8860.8|8842.8|8859.1|8841.1|0
1754958900000|2025-08-12 00:35:00|8860.2|8842.2|8859.6|8841.6|8861.1|8843.1|8859.3|8841.3|0
1754959200000|2025-08-12 00:40:00|8859.4|8841.4|8858.7|8840.7|8859.6|8841.6|8858.4|8840.4|0
1754959500000|2025-08-12 00:45:00|8858.6|8840.6|8858.6|8840.6|8859|8841|8857.3|8839.3|0
1754959800000|2025-08-12 00:50:00|8858.8|8840.8|8857.2|8839.2|8859.5|8841.5|8857.2|8839.2|0
1754960100000|2025-08-12 00:55:00|8857.1|8839.1|8857|8839|8857.6|8839.6|8856.3|8838.3|0
1754960400000|2025-08-12 01:00:00|8856.6|8838.6|8856.9|8838.9|8857.6|8839.6|8856.2|8838.2|0
1754960700000|2025-08-12 01:05:00|8856.8|8838.8|8856.3|8838.3|8857.4|8839.4|8856.3|8838.3|0
1754961000000|2025-08-12 01:10:00|8856.4|8838.4|8856.6|8838.6|8857.8|8839.8|8856.3|8838.3|0
1754961300000|2025-08-12 01:15:00|8855.9|8837.9|8854.1|8848.1|8871.1|8865.1|8846.1|8837.8|1126
1754961600000|2025-08-12 01:20:00|8855.1|8849.1|8853.1|8847.1|8857.1|8851.1|8843.1|8837.1|698
1754961900000|2025-08-12 01:25:00|8855.1|8849.1|8856.1|8850.1|8859.1|8853.1|8853.1|8847.1|491
1754962200000|2025-08-12 01:30:00|8857.1|8851.1|8880.1|8874.1|8882.1|8876.1|8857.1|8851.1|2047
1754962500000|2025-08-12 01:35:00|8881.1|8875.1|8878.1|8872.1|8883.1|8877.1|8865.1|8859.1|1368
1754962800000|2025-08-12 01:40:00|8880.1|8874.1|8871.1|8865.1|8885.1|8879.1|8871.1|8865.1|1055
1754963100000|2025-08-12 01:45:00|8870.1|8864.1|8887.1|8881.1|8892.1|8886.1|8864.1|8858.1|1068
1754963400000|2025-08-12 01:50:00|8886.1|8880.1|8881.1|8875.1|8888.1|8882.1|8876.1|8870.1|692
1754963700000|2025-08-12 01:55:00|8880.1|8874.1|8882.1|8876.1|8888.1|8882.1|8871.1|8865.1|601
1754964000000|2025-08-12 02:00:00|8883.1|8877.1|8873.1|8867.1|8883.1|8877.1|8870.1|8864.1|668
1754964300000|2025-08-12 02:05:00|8874.1|8868.1|8883.1|8877.1|8890.1|8884.1|8873.1|8867.1|586
1754964600000|2025-08-12 02:10:00|8882.1|8876.1|8887.1|8881.1|8891.1|8885.1|8879.1|8873.1|769
1754964900000|2025-08-12 02:15:00|8888.1|8882.1|8897.1|8891.1|8903.1|8897.1|8887.1|8881.1|2344
1754965200000|2025-08-12 02:20:00|8898.1|8892.1|8895.1|8889.1|8907.1|8901.1|8891.1|8885.1|916
1754965500000|2025-08-12 02:25:00|8893.1|8887.1|8883.1|8877.1|8894.1|8888.1|8883.1|8877.1|591
1754965800000|2025-08-12 02:30:00|8882.1|8876.1|8891.1|8885.1|8891.1|8885.1|8882.1|8876.1|674
1754966100000|2025-08-12 02:35:00|8892.1|8886.1|8885.1|8879.1|8898.1|8892.1|8884.1|8878.1|569
1754966400000|2025-08-12 02:40:00|8884.1|8878.1|8875.1|8869.1|8887.1|8881.1|8874.1|8868.1|484
1754966700000|2025-08-12 02:45:00|8874.1|8868.1|8864.1|8858.1|8874.1|8868.1|8864.1|8858.1|613
1754967000000|2025-08-12 02:50:00|8863.1|8857.1|8857.1|8851.1|8866.1|8860.1|8850.1|8844.1|1342
1754967300000|2025-08-12 02:55:00|8856.1|8850.1|8854.1|8848.1|8857.1|8851.1|8842.1|8836.1|1047
1754967600000|2025-08-12 03:00:00|8855.1|8849.1|8858.1|8852.1|8861.1|8855.1|8854.1|8848.1|726
1754967900000|2025-08-12 03:05:00|8859.1|8853.1|8873.1|8867.1|8879.1|8873.1|8857.1|8851.1|996
1754968200000|2025-08-12 03:10:00|8874.1|8868.1|8895.1|8889.1|8896.1|8890.1|8874.1|8868.1|991
1754968500000|2025-08-12 03:15:00|8894.1|8888.1|8893.1|8887.1|8898.1|8892.1|8888.1|8882.1|647
1754968800000|2025-08-12 03:20:00|8894.1|8888.1|8890.1|8884.1|8897.1|8891.1|8884.1|8878.1|292
1754969100000|2025-08-12 03:25:00|8891.1|8885.1|8895.1|8889.1|8897.1|8891.1|8887.1|8881.1|288
1754969400000|2025-08-12 03:30:00|8896.1|8890.1|8894.1|8888.1|8898.1|8892.1|8891.1|8885.1|237
1754969700000|2025-08-12 03:35:00|8895.1|8889.1|8901.1|8895.1|8901.1|8895.1|8894.1|8888.1|271
1754970000000|2025-08-12 03:40:00|8902.1|8896.1|8902.1|8896.1|8905.1|8899.1|8899.1|8893.1|335
1754970300000|2025-08-12 03:45:00|8901.1|8895.1|8899.1|8893.1|8903.1|8897.1|8899.1|8893.1|339
1754970600000|2025-08-12 03:50:00|8900.1|8894.1|8899.1|8893.1|8901.1|8895.1|8896.1|8890.1|148
1754970900000|2025-08-12 03:55:00|8898.1|8892.1|8900.1|8894.1|8902.1|8896.1|8897.1|8891.1|241
1754971200000|2025-08-12 04:00:00|8906.2|8888.2|8905.4|8887.4|8906.2|8888.2|8905.4|8887.4|2
1754971500000|2025-08-12 04:05:00|8905.6|8887.6|8905.8|8887.8|8906|8888|8905.3|8887.3|0
1754971800000|2025-08-12 04:10:00|8905.9|8887.9|8905.8|8887.8|8906.4|8888.4|8905.8|8887.8|0
1754972100000|2025-08-12 04:15:00|8905.9|8887.9|8905.8|8887.8|8906.3|8888.3|8905.7|8887.7|0
1754972400000|2025-08-12 04:20:00|8905.7|8887.7|8906.2|8888.2|8906.2|8888.2|8905.7|8887.7|0
1754972700000|2025-08-12 04:25:00|8906.3|8888.3|8906.2|8888.2|8906.5|8888.5|8905.6|8887.6|0
1754973000000|2025-08-12 04:30:00|8906.1|8888.1|8906.7|8888.7|8906.9|8888.9|8905.4|8887.4|0
1754973300000|2025-08-12 04:35:00|8906.9|8888.9|8909.4|8891.4|8909.6|8891.6|8906.9|8888.9|0
1754973600000|2025-08-12 04:40:00|8909.3|8891.3|8909.9|8891.9|8910.5|8892.5|8908.9|8890.9|0
1754973900000|2025-08-12 04:45:00|8910|8892|8910.3|8892.3|8910.3|8892.3|8909.3|8891.3|0
1754974200000|2025-08-12 04:50:00|8910.4|8892.4|8911|8893|8911.6|8893.6|8909.9|8891.9|0
1754974500000|2025-08-12 04:55:00|8911.1|8893.1|8910.9|8892.9|8911.4|8893.4|8910.5|8892.5|9
1754974800000|2025-08-12 05:00:00|8910.8|8892.8|8874.1|8868.1|8911.1|8905.1|8871.1|8865.1|3859
1754975100000|2025-08-12 05:05:00|8873.1|8867.1|8891.1|8885.1|8891.1|8885.1|8871.1|8865.1|1434
1754975400000|2025-08-12 05:10:00|8890.1|8884.1|8900.1|8894.1|8901.1|8895.1|8889.1|8883.1|917
1754975700000|2025-08-12 05:15:00|8899.1|8893.1|8901.1|8895.1|8905.1|8899.1|8897.1|8891.1|541
1754976000000|2025-08-12 05:20:00|8900.1|8894.1|8900.1|8894.1|8913.1|8907.1|8899.1|8893.1|732
1754976300000|2025-08-12 05:25:00|8901.1|8895.1|8889.1|8883.1|8901.1|8895.1|8887.1|8881.1|436
1754976600000|2025-08-12 05:30:00|8890.1|8884.1|8888.1|8882.1|8894.1|8888.1|8882.1|8876.1|681
1754976900000|2025-08-12 05:35:00|8887.1|8881.1|8882.1|8876.1|8894.1|8888.1|8882.1|8876.1|554
1754977200000|2025-08-12 05:40:00|8883.1|8877.1|8890.1|8884.1|8893.1|8887.1|8881.1|8875.1|320
1754977500000|2025-08-12 05:45:00|8892.1|8886.1|8886.1|8880.1|8893.1|8887.1|8883.1|8877.1|215
1754977800000|2025-08-12 05:50:00|8885.1|8879.1|8880.1|8874.1|8886.1|8880.1|8877.1|8871.1|405
1754978100000|2025-08-12 05:55:00|8879.1|8873.1|8885.1|8879.1|8886.1|8880.1|8878.1|8872.1|325
1754978400000|2025-08-12 06:00:00|8886.1|8880.1|8890.1|8884.1|8897.1|8891.1|8886.1|8880.1|460
1754978700000|2025-08-12 06:05:00|8889.1|8883.1|8882.1|8876.1|8891.1|8885.1|8880.1|8874.1|643
1754979000000|2025-08-12 06:10:00|8881.1|8875.1|8882.1|8876.1|8884.1|8878.1|8879.1|8873.1|648
1754979300000|2025-08-12 06:15:00|8883.1|8877.1|8877.1|8871.1|8884.1|8878.1|8874.1|8868.1|905
1754979600000|2025-08-12 06:20:00|8878.1|8872.1|8885.1|8879.1|8891.1|8885.1|8878.1|8872.1|767
1754979900000|2025-08-12 06:25:00|8886.1|8880.1|8889.1|8883.1|8892.1|8886.1|8886.1|8880.1|645
1754980200000|2025-08-12 06:30:00|8890.1|8884.1|8890.1|8884.1|8893.1|8887.1|8884.1|8878.1|611
1754980500000|2025-08-12 06:35:00|8889.1|8883.1|8894.1|8888.1|8896.1|8890.1|8885.1|8879.1|930
1754980800000|2025-08-12 06:40:00|8893.1|8887.1|8898.1|8892.1|8899.1|8893.1|8892.1|8886.1|928
1754981100000|2025-08-12 06:45:00|8897.1|8891.1|8900.1|8894.1|8903.1|8897.1|8896.1|8890.1|857
1754981400000|2025-08-12 06:50:00|8901.1|8895.1|8903.1|8897.1|8905.1|8899.1|8899.1|8893.1|803
1754981700000|2025-08-12 06:55:00|8904.1|8898.1|8899.1|8893.1|8905.1|8899.1|8899.1|8893.1|762
1754982000000|2025-08-12 07:00:00|8900.1|8894.1|8918.1|8912.1|8920.1|8914.1|8900.1|8894.1|1270
1754982300000|2025-08-12 07:05:00|8919.1|8913.1|8922.1|8916.1|8927.1|8921.1|8915.1|8909.1|1004
1754982600000|2025-08-12 07:10:00|8921.1|8915.1|8923.1|8917.1|8926.1|8920.1|8920.1|8914.1|825
1754982900000|2025-08-12 07:15:00|8922.1|8916.1|8925.1|8919.1|8933.1|8927.1|8922.1|8916.1|1146
1754983200000|2025-08-12 07:20:00|8926.1|8920.1|8929.1|8923.1|8929.1|8923.1|8925.1|8919.1|1221
1754983500000|2025-08-12 07:25:00|8930.1|8924.1|8926.1|8920.1|8935.1|8929.1|8925.1|8919.1|864
1754983800000|2025-08-12 07:30:00|8925.1|8919.1|8906.1|8900.1|8926.1|8920.1|8906.1|8900.1|1868
1754984100000|2025-08-12 07:35:00|8904.1|8898.1|8907.1|8901.1|8911.1|8905.1|8902.1|8896.1|1873
1754984400000|2025-08-12 07:40:00|8909.1|8903.1|8916.1|8910.1|8918.1|8912.1|8908.1|8902.1|749
1754984700000|2025-08-12 07:45:00|8917.1|8911.1|8911.1|8905.1|8917.1|8911.1|8909.1|8903.1|958
1754985000000|2025-08-12 07:50:00|8910.1|8904.1|8911.1|8905.1|8917.1|8911.1|8909.1|8903.1|950
1754985300000|2025-08-12 07:55:00|8912.1|8906.1|8919.1|8913.1|8919.1|8913.1|8910.1|8904.1|1444
1754985600000|2025-08-12 08:00:00|8920.1|8914.1|8908.1|8902.1|8923.1|8917.1|8908.1|8902.1|1104
1754985900000|2025-08-12 08:05:00|8909.1|8903.1|8903.1|8897.1|8911.1|8905.1|8901.1|8895.1|1422
1754986200000|2025-08-12 08:10:00|8904.1|8898.1|8904.1|8898.1|8908.1|8902.1|8901.1|8895.1|1100
1754986500000|2025-08-12 08:15:00|8903.1|8897.1|8902.1|8896.1|8906.1|8900.1|8901.1|8895.1|730
1754986800000|2025-08-12 08:20:00|8903.1|8897.1|8903.1|8897.1|8905.1|8899.1|8902.1|8896.1|542
1754987100000|2025-08-12 08:25:00|8902.1|8896.1|8901.1|8895.1|8905.1|8899.1|8900.1|8894.1|636
1754987400000|2025-08-12 08:30:00|8909.4|8891.4|8909.2|8891.2|8910.5|8892.5|8909.2|8891.2|1
1754987700000|2025-08-12 08:35:00|8909.4|8891.4|8908.5|8890.5|8909.4|8891.4|8907.8|8889.8|0
1754988000000|2025-08-12 08:40:00|8908.4|8890.4|8908.2|8890.2|8909.1|8891.1|8907.3|8889.3|0
1754988300000|2025-08-12 08:45:00|8908.3|8890.3|8907.6|8889.6|8908.7|8890.7|8907|8889|0
1754988600000|2025-08-12 08:50:00|8907.5|8889.5|8906.8|8888.8|8907.9|8889.9|8906.6|8888.6|0
1754988900000|2025-08-12 08:55:00|8906.6|8888.6|8906.9|8888.9|8907.1|8889.1|8906.2|8888.2|0
1754989200000|2025-08-12 09:00:00|8907.1|8889.1|8907.1|8889.1|8907.4|8889.4|8906.6|8888.6|0
1754989500000|2025-08-12 09:05:00|8907.2|8889.2|8907.2|8889.2|8907.5|8889.5|8906.8|8888.8|0
1754989800000|2025-08-12 09:10:00|8907.1|8889.1|8906.6|8888.6|8907.2|8889.2|8906.3|8888.3|0
1754990100000|2025-08-12 09:15:00|8907|8889|8905.6|8899.6|8907.1|8901.1|8899.1|8888.9|95
1754990400000|2025-08-12 09:20:00|8904.6|8898.6|8899.1|8893.1|8904.6|8898.6|8898.6|8892.6|87
1754990700000|2025-08-12 09:25:00|8899.6|8893.6|8899.1|8893.1|8902.1|8896.1|8898.6|8892.6|41
1754991000000|2025-08-12 09:30:00|8898.6|8892.6|8900.6|8894.6|8901.6|8895.6|8898.1|8892.1|81
1754991300000|2025-08-12 09:35:00|8900.1|8894.1|8900.6|8894.6|8902.6|8896.6|8899.1|8893.1|164
1754991600000|2025-08-12 09:40:00|8901.1|8895.1|8899.6|8893.6|8902.6|8896.6|8898.6|8892.6|145
1754991900000|2025-08-12 09:45:00|8899.1|8893.1|8898.1|8892.1|8901.6|8895.6|8898.1|8892.1|38
1754992200000|2025-08-12 09:50:00|8897.6|8891.6|8898.1|8892.1|8899.1|8893.1|8897.1|8891.1|41
1754992500000|2025-08-12 09:55:00|8897.6|8891.6|8899.6|8893.6|8901.1|8895.1|8897.6|8891.6|119
1754992800000|2025-08-12 10:00:00|8898.6|8892.6|8900.6|8894.6|8900.6|8894.6|8898.6|8892.6|57
1754993100000|2025-08-12 10:05:00|8900.1|8894.1|8899.1|8893.1|8900.6|8894.6|8895.6|8889.6|118
1754993400000|2025-08-12 10:10:00|8899.6|8893.6|8900.6|8894.6|8901.6|8895.6|8899.6|8893.6|38
1754993700000|2025-08-12 10:15:00|8901.1|8895.1|8903.6|8897.6|8903.6|8897.6|8900.6|8894.6|15
1754994000000|2025-08-12 10:20:00|8904.1|8898.1|8900.1|8894.1|8904.1|8898.1|8900.1|8894.1|26
1754994300000|2025-08-12 10:25:00|8899.6|8893.6|8898.1|8892.1|8900.1|8894.1|8897.1|8891.1|43
1754994600000|2025-08-12 10:30:00|8898.6|8892.6|8901.6|8895.6|8902.6|8896.6|8898.6|8892.6|69
1754994900000|2025-08-12 10:35:00|8901.1|8895.1|8902.1|8896.1|8902.1|8896.1|8899.6|8893.6|9
1754995200000|2025-08-12 10:40:00|8901.6|8895.6|8905.1|8899.1|8905.6|8899.6|8901.6|8895.6|24
1754995500000|2025-08-12 10:45:00|8904.6|8898.6|8903.6|8897.6|8907.1|8901.1|8903.6|8897.6|28
1754995800000|2025-08-12 10:50:00|8904.1|8898.1|8902.1|8896.1|8904.6|8898.6|8901.6|8895.6|19
1754996100000|2025-08-12 10:55:00|8902.6|8896.6|8900.1|8894.1|8902.6|8896.6|8898.6|8892.6|13
1754996400000|2025-08-12 11:00:00|8900.6|8894.6|8900.1|8894.1|8901.1|8895.1|8898.6|8892.6|36
1754996700000|2025-08-12 11:05:00|8899.6|8893.6|8896.1|8890.1|8900.1|8894.1|8896.1|8890.1|8
1754997000000|2025-08-12 11:10:00|8895.6|8889.6|8893.6|8887.6|8896.1|8890.1|8892.6|8886.6|22
1754997300000|2025-08-12 11:15:00|8894.1|8888.1|8894.6|8888.6|8895.1|8889.1|8892.6|8886.6|34
1754997600000|2025-08-12 11:20:00|8894.1|8888.1|8892.6|8886.6|8895.1|8889.1|8891.6|8885.6|29
1754997900000|2025-08-12 11:25:00|8892.1|8886.1|8890.6|8884.6|8893.1|8887.1|8890.1|8884.1|12
1754998200000|2025-08-12 11:30:00|8891.1|8885.1|8891.1|8885.1|8891.6|8885.6|8889.1|8883.1|26
1754998500000|2025-08-12 11:35:00|8891.6|8885.6|8893.6|8887.6|8893.6|8887.6|8890.6|8884.6|11
1754998800000|2025-08-12 11:40:00|8894.1|8888.1|8893.1|8887.1|8894.1|8888.1|8892.6|8886.6|23
1754999100000|2025-08-12 11:45:00|8892.6|8886.6|8892.1|8886.1|8893.1|8887.1|8890.1|8884.1|7
1754999400000|2025-08-12 11:50:00|8892.6|8886.6|8895.6|8889.6|8895.6|8889.6|8892.6|8886.6|16
1754999700000|2025-08-12 11:55:00|8896.1|8890.1|8896.1|8890.1|8897.1|8891.1|8895.6|8889.6|27
1755000000000|2025-08-12 12:00:00|8896.6|8890.6|8899.6|8893.6|8900.6|8894.6|8896.6|8890.6|62
1755000300000|2025-08-12 12:05:00|8900.1|8894.1|8901.6|8895.6|8902.1|8896.1|8898.6|8892.6|21
1755000600000|2025-08-12 12:10:00|8902.1|8896.1|8902.6|8896.6|8903.1|8897.1|8900.6|8894.6|12
1755000900000|2025-08-12 12:15:00|8902.1|8896.1|8900.6|8894.6|8902.1|8896.1|8900.6|8894.6|37
1755001200000|2025-08-12 12:20:00|8900.1|8894.1|8902.6|8896.6|8903.6|8897.6|8899.1|8893.1|21
1755001500000|2025-08-12 12:25:00|8903.1|8897.1|8901.1|8895.1|8904.1|8898.1|8899.6|8893.6|150
1755001800000|2025-08-12 12:30:00|8902.1|8896.1|8920.6|8914.6|8929.1|8923.1|8902.1|8896.1|802
1755002100000|2025-08-12 12:35:00|8920.1|8914.1|8927.1|8921.1|8927.6|8921.6|8917.6|8911.6|115
1755002400000|2025-08-12 12:40:00|8927.6|8921.6|8926.1|8920.1|8930.6|8924.6|8925.1|8919.1|155
1755002700000|2025-08-12 12:45:00|8926.6|8920.6|8929.6|8923.6|8929.6|8923.6|8924.6|8918.6|62
1755003000000|2025-08-12 12:50:00|8929.1|8923.1|8923.1|8917.1|8929.1|8923.1|8919.6|8913.6|96
1755003300000|2025-08-12 12:55:00|8923.6|8917.6|8922.6|8916.6|8924.1|8918.1|8916.6|8910.6|84
1755003600000|2025-08-12 13:00:00|8921.6|8915.6|8915.1|8909.1|8922.6|8916.6|8915.1|8909.1|67
1755003900000|2025-08-12 13:05:00|8914.6|8908.6|8914.6|8908.6|8914.6|8908.6|8909.6|8903.6|203
1755004200000|2025-08-12 13:10:00|8914.1|8908.1|8911.1|8905.1|8915.6|8909.6|8909.6|8903.6|101
1755004500000|2025-08-12 13:15:00|8910.6|8904.6|8909.1|8903.1|8912.6|8906.6|8908.6|8902.6|75
1755004800000|2025-08-12 13:20:00|8908.6|8902.6|8904.6|8898.6|8909.1|8903.1|8903.6|8897.6|145
1755005100000|2025-08-12 13:25:00|8903.6|8897.6|8904.1|8898.1|8905.1|8899.1|8901.6|8895.6|129
1755005400000|2025-08-12 13:30:00|8904.6|8898.6|8916.6|8910.6|8918.6|8912.6|8898.6|8892.6|698
1755005700000|2025-08-12 13:35:00|8917.1|8911.1|8907.1|8901.1|8920.6|8914.6|8906.6|8900.6|262
1755006000000|2025-08-12 13:40:00|8907.6|8901.6|8918.6|8912.6|8918.6|8912.6|8906.6|8900.6|399
1755006300000|2025-08-12 13:45:00|8918.1|8912.1|8909.6|8903.6|8921.6|8915.6|8905.1|8899.1|285
1755006600000|2025-08-12 13:50:00|8910.1|8904.1|8902.6|8896.6|8911.1|8905.1|8900.6|8894.6|136
1755006900000|2025-08-12 13:55:00|8902.1|8896.1|8905.1|8899.1|8910.1|8904.1|8902.1|8896.1|123
1755007200000|2025-08-12 14:00:00|8904.6|8898.6|8914.1|8908.1|8914.6|8908.6|8902.6|8896.6|107
1755007500000|2025-08-12 14:05:00|8914.6|8908.6|8913.1|8907.1|8918.6|8912.6|8910.6|8904.6|137
1755007800000|2025-08-12 14:10:00|8913.6|8907.6|8917.1|8911.1|8917.6|8911.6|8910.6|8904.6|126
1755008100000|2025-08-12 14:15:00|8916.6|8910.6|8917.6|8911.6|8921.6|8915.6|8915.6|8909.6|140
1755008400000|2025-08-12 14:20:00|8917.1|8911.1|8923.6|8917.6|8924.6|8918.6|8916.6|8910.6|208
1755008700000|2025-08-12 14:25:00|8923.1|8917.1|8924.6|8918.6|8929.6|8923.6|8919.1|8913.1|213
1755009000000|2025-08-12 14:30:00|8924.1|8918.1|8929.6|8923.6|8933.1|8927.1|8923.6|8917.6|266
1755009300000|2025-08-12 14:35:00|8930.1|8924.1|8934.6|8928.6|8934.6|8928.6|8929.6|8923.6|204
1755009600000|2025-08-12 14:40:00|8934.1|8928.1|8948.6|8942.6|8951.1|8945.1|8933.6|8927.6|368
1755009900000|2025-08-12 14:45:00|8949.1|8943.1|8952.6|8946.6|8957.6|8951.6|8946.6|8940.6|367
1755010200000|2025-08-12 14:50:00|8952.1|8946.1|8954.6|8948.6|8955.6|8949.6|8950.6|8944.6|125
1755010500000|2025-08-12 14:55:00|8954.1|8948.1|8955.1|8949.1|8958.1|8952.1|8952.6|8946.6|169
1755010800000|2025-08-12 15:00:00|8956.1|8950.1|8959.1|8953.1|8959.1|8953.1|8951.1|8945.1|119
1755011100000|2025-08-12 15:05:00|8958.1|8952.1|8963.1|8957.1|8963.1|8957.1|8958.1|8952.1|226
1755011400000|2025-08-12 15:10:00|8962.1|8956.1|8963.1|8957.1|8967.1|8961.1|8961.1|8955.1|197
1755011700000|2025-08-12 15:15:00|8964.1|8958.1|8960.1|8954.1|8964.1|8958.1|8960.1|8954.1|145
1755012000000|2025-08-12 15:20:00|8959.1|8953.1|8964.1|8958.1|8965.1|8959.1|8959.1|8953.1|159
1755012300000|2025-08-12 15:25:00|8963.1|8957.1|8965.1|8959.1|8968.1|8962.1|8961.1|8955.1|273
1755012600000|2025-08-12 15:30:00|8966.1|8960.1|8964.1|8958.1|8969.1|8963.1|8962.1|8956.1|349
1755012900000|2025-08-12 15:35:00|8965.1|8959.1|8970.1|8964.1|8971.1|8965.1|8964.1|8958.1|102
1755013200000|2025-08-12 15:40:00|8971.1|8965.1|8977.1|8971.1|8978.1|8972.1|8971.1|8965.1|398
1755013500000|2025-08-12 15:45:00|8976.1|8970.1|8973.1|8967.1|8978.1|8972.1|8973.1|8967.1|98
1755013800000|2025-08-12 15:50:00|8974.1|8968.1|8982.1|8976.1|8982.1|8976.1|8974.1|8968.1|185
1755014100000|2025-08-12 15:55:00|8980.1|8974.1|8980.1|8974.1|8981.1|8975.1|8976.1|8970.1|238
1755014400000|2025-08-12 16:00:00|8981.1|8975.1|8975.1|8969.1|8981.1|8975.1|8974.1|8968.1|165
1755014700000|2025-08-12 16:05:00|8974.1|8968.1|8971.1|8965.1|8976.1|8970.1|8970.1|8964.1|101
1755015000000|2025-08-12 16:10:00|8972.1|8966.1|8974.1|8968.1|8974.1|8968.1|8970.1|8964.1|103
1755015300000|2025-08-12 16:15:00|8973.1|8967.1|8978.1|8972.1|8980.1|8974.1|8973.1|8967.1|89
1755015600000|2025-08-12 16:20:00|8979.1|8973.1|8984.1|8978.1|8984.1|8978.1|8979.1|8973.1|84
1755015900000|2025-08-12 16:25:00|8982.1|8976.1|8981.1|8975.1|8983.1|8977.1|8979.1|8973.1|60
1755016200000|2025-08-12 16:30:00|8980.1|8974.1|8979.1|8973.1|8981.1|8975.1|8979.1|8973.1|29
1755016500000|2025-08-12 16:35:00|8980.1|8974.1|8984.1|8978.1|8984.1|8978.1|8978.1|8972.1|78
1755016800000|2025-08-12 16:40:00|8985.1|8979.1|8982.1|8976.1|8986.1|8980.1|8982.1|8976.1|49
1755017100000|2025-08-12 16:45:00|8981.1|8975.1|8984.1|8978.1|8985.1|8979.1|8981.1|8975.1|78
1755017400000|2025-08-12 16:50:00|8985.1|8979.1|8983.1|8977.1|8987.1|8981.1|8982.1|8976.1|44
1755017700000|2025-08-12 16:55:00|8984.1|8978.1|8981.1|8975.1|8985.1|8979.1|8979.1|8973.1|63
1755018000000|2025-08-12 17:00:00|8979.1|8973.1|8980.1|8974.1|8982.1|8976.1|8978.1|8972.1|83
1755018300000|2025-08-12 17:05:00|8981.1|8975.1|8984.1|8978.1|8985.1|8979.1|8980.1|8974.1|73
1755018600000|2025-08-12 17:10:00|8983.1|8977.1|8985.1|8979.1|8986.1|8980.1|8983.1|8977.1|23
1755018900000|2025-08-12 17:15:00|8984.1|8978.1|8984.1|8978.1|8986.1|8980.1|8983.1|8977.1|50
1755019200000|2025-08-12 17:20:00|8985.1|8979.1|8986.1|8980.1|8986.1|8980.1|8985.1|8979.1|40
1755019500000|2025-08-12 17:25:00|8987.1|8981.1|8986.1|8980.1|8988.1|8982.1|8985.1|8979.1|79
1755019800000|2025-08-12 17:30:00|8985.1|8979.1|8989.1|8983.1|8992.1|8986.1|8985.1|8979.1|172
1755020100000|2025-08-12 17:35:00|8990.1|8984.1|8988.1|8982.1|8991.1|8985.1|8987.1|8981.1|42
1755020400000|2025-08-12 17:40:00|8987.1|8981.1|8992.1|8986.1|8992.1|8986.1|8986.1|8980.1|60
1755020700000|2025-08-12 17:45:00|8993.1|8987.1|8994.1|8988.1|8996.1|8990.1|8992.1|8986.1|103
1755021000000|2025-08-12 17:50:00|8993.1|8987.1|8992.1|8986.1|8994.1|8988.1|8991.1|8985.1|46
1755021300000|2025-08-12 17:55:00|8993.1|8987.1|8993.1|8987.1|8994.1|8988.1|8991.1|8985.1|53
1755021600000|2025-08-12 18:00:00|8992.1|8986.1|8995.1|8989.1|8996.1|8990.1|8992.1|8986.1|123
1755021900000|2025-08-12 18:05:00|8996.1|8990.1|8995.1|8989.1|8996.1|8990.1|8993.1|8987.1|78
1755022200000|2025-08-12 18:10:00|8996.1|8990.1|8995.1|8989.1|8996.1|8990.1|8994.1|8988.1|43
1755022500000|2025-08-12 18:15:00|8994.1|8988.1|8997.1|8991.1|8997.1|8991.1|8994.1|8988.1|85
1755022800000|2025-08-12 18:20:00|8996.1|8990.1|8991.1|8985.1|8996.1|8990.1|8991.1|8985.1|110
1755023100000|2025-08-12 18:25:00|8990.1|8984.1|8988.1|8982.1|8991.1|8985.1|8987.1|8981.1|29
1755023400000|2025-08-12 18:30:00|8987.1|8981.1|8986.1|8980.1|8987.1|8981.1|8985.1|8979.1|66
1755023700000|2025-08-12 18:35:00|8987.1|8981.1|8986.1|8980.1|8987.1|8981.1|8985.1|8979.1|46
1755024000000|2025-08-12 18:40:00|8987.1|8981.1|8987.1|8981.1|8989.1|8983.1|8986.1|8980.1|54
1755024300000|2025-08-12 18:45:00|8989.1|8983.1|8986.1|8980.1|8989.1|8983.1|8985.1|8979.1|111
1755024600000|2025-08-12 18:50:00|8987.1|8981.1|8988.1|8982.1|8988.1|8982.1|8987.1|8981.1|51
1755024900000|2025-08-12 18:55:00|8987.1|8981.1|8988.1|8970.1|8988.1|8981.1|8980.1|8970.1|117
1755025200000|2025-08-12 19:00:00|8988.2|8970.2|8990.4|8972.4|8990.5|8972.5|8988|8970|0
1755025500000|2025-08-12 19:05:00|8990.5|8972.5|8994.1|8976.1|8994.2|8976.2|8990.4|8972.4|0
1755025800000|2025-08-12 19:10:00|8994|8976|8995.4|8977.4|8996.1|8978.1|8993.7|8975.7|0
1755026100000|2025-08-12 19:15:00|8995.5|8977.5|8995.8|8977.8|8996.6|8978.6|8995.5|8977.5|0
1755026400000|2025-08-12 19:20:00|8995.1|8977.1|8995.8|8977.8|8996|8978|8995.1|8977.1|0
1755026700000|2025-08-12 19:25:00|8995.7|8977.7|8997.2|8979.2|8997.9|8979.9|8995.6|8977.6|0
1755027000000|2025-08-12 19:30:00|8997.1|8979.1|8998.8|8980.8|8998.9|8980.9|8997.1|8979.1|0
1755027300000|2025-08-12 19:35:00|8998.7|8980.7|9000.4|8982.4|9001.4|8983.4|8998.7|8980.7|0
1755027600000|2025-08-12 19:40:00|9000.3|8982.3|8996.9|8978.9|9000.3|8982.3|8996.7|8978.7|0
1755027900000|2025-08-12 19:45:00|8996.8|8978.8|8994.4|8976.4|8997|8979|8994|8976|0
1755028200000|2025-08-12 19:50:00|8994.2|8976.2|8991.5|8973.5|8995.2|8977.2|8989.2|8971.2|0
1755028500000|2025-08-12 19:55:00|8991.4|8973.4|8992.3|8974.3|8997|8979|8988.9|8970.9|0
1755028800000|2025-08-12 20:00:00|8992.1|8974.1|8990.6|8972.6|8992.9|8974.9|8990.6|8972.6|0
1755029100000|2025-08-12 20:05:00|8990.8|8972.8|8992.7|8974.7|8992.9|8974.9|8990.2|8972.2|0
1755029400000|2025-08-12 20:10:00|8992.5|8974.5|8991|8973|8992.5|8974.5|8991|8973|0
1755029700000|2025-08-12 20:15:00|8991.2|8973.2|8991.5|8973.5|8992.1|8974.1|8991|8973|0
1755030000000|2025-08-12 20:20:00|8991.7|8973.7|8992.1|8974.1|8992.5|8974.5|8991.2|8973.2|0
1755030300000|2025-08-12 20:25:00|8991.9|8973.9|8992.1|8974.1|8992.3|8974.3|8991.7|8973.7|0
1755030600000|2025-08-12 20:30:00|8991.9|8973.9|8992.5|8974.5|8992.5|8974.5|8991.5|8973.5|0
1755030900000|2025-08-12 20:35:00|8992.7|8974.7|8991.7|8973.7|8992.7|8974.7|8991.5|8973.5|0
1755031200000|2025-08-12 20:40:00|8991.5|8973.5|8991.5|8973.5|8991.7|8973.7|8991.2|8973.2|0
1755031500000|2025-08-12 20:45:00|8991.3|8973.3|8991.7|8973.7|8992.1|8974.1|8991.1|8973.1|0
1755031800000|2025-08-12 20:50:00|8991.5|8973.5|8992.3|8974.3|8992.3|8974.3|8991.3|8973.3|0
1755032100000|2025-08-12 20:55:00|8992.1|8974.1|8992.8|8974.8|8993.8|8975.8|8991.9|8973.9|0
1755032400000|2025-08-12 21:00:00|8992.6|8974.6|8992.8|8974.8|8993.1|8975.1|8992.4|8974.4|0
1755032700000|2025-08-12 21:05:00|8992.2|8974.2|8991.5|8973.5|8992.2|8974.2|8991.4|8973.4|0
1755033000000|2025-08-12 21:10:00|8992.3|8974.3|8991.8|8973.8|8992.5|8974.5|8991.7|8973.7|0
1755033300000|2025-08-12 21:15:00|8992.2|8974.2|8992.2|8974.2|8992.2|8974.2|8992.2|8974.2|0
1755033600000|2025-08-12 21:20:00|8992.1|8974.1|8992.1|8974.1|8992.1|8974.1|8992.1|8974.1|0
1755033900000|2025-08-12 21:25:00|8992.2|8974.2|8992.2|8974.2|8992.2|8974.2|8992.2|8974.2|0
1755034200000|2025-08-12 21:30:00|8991.7|8973.7|8991.3|8973.3|8991.7|8973.7|8991.3|8973.3|0
1755034500000|2025-08-12 21:35:00|8991.2|8973.2|8991.3|8973.3|8991.3|8973.3|8991|8973|0
1755034800000|2025-08-12 21:40:00|8991.4|8973.4|8990.7|8972.7|8991.4|8973.4|8990.3|8972.3|0
1755035100000|2025-08-12 21:45:00|8990.6|8972.6|8991.4|8973.4|8991.4|8973.4|8990.6|8972.6|0
1755035400000|2025-08-12 21:50:00|8991.2|8973.2|8991.3|8973.3|8991.3|8973.3|8991.2|8973.2|0
1755035700000|2025-08-12 21:55:00|8991.4|8973.4|8990.8|8972.8|8991.5|8973.5|8990.8|8972.8|0
1755036000000|2025-08-12 22:00:00|8991.7|8973.7|8991.6|8973.6|8992.8|8974.8|8990.3|8972.3|0
1755036300000|2025-08-12 22:05:00|8991.5|8973.5|8990.2|8972.2|8991.9|8973.9|8990|8972|0
1755036600000|2025-08-12 22:10:00|8990.4|8972.4|8990.8|8972.8|8991.5|8973.5|8990.2|8972.2|0
1755036900000|2025-08-12 22:15:00|8991|8973|8989.8|8971.8|8991.3|8973.3|8989.3|8971.3|0
1755037200000|2025-08-12 22:20:00|8989.9|8971.9|8990.4|8972.4|8990.6|8972.6|8989.3|8971.3|0
1755037500000|2025-08-12 22:25:00|8990.2|8972.2|8990.4|8972.4|8990.7|8972.7|8989.8|8971.8|0
1755037800000|2025-08-12 22:30:00|8990.3|8972.3|8989.5|8971.5|8990.3|8972.3|8989.3|8971.3|0
1755038100000|2025-08-12 22:35:00|8989.6|8971.6|8989.5|8971.5|8989.8|8971.8|8989.3|8971.3|0
1755038400000|2025-08-12 22:40:00|8989.6|8971.6|8990.3|8972.3|8990.4|8972.4|8989.5|8971.5|0
1755038700000|2025-08-12 22:45:00|8990.2|8972.2|8989.5|8971.5|8990.4|8972.4|8989.5|8971.5|0
1755039000000|2025-08-12 22:50:00|8989.6|8971.6|8989.7|8971.7|8990|8972|8989.5|8971.5|0
1755039300000|2025-08-12 22:55:00|8989.6|8971.6|8990|8972|8990.2|8972.2|8989.5|8971.5|0
1755039600000|2025-08-12 23:00:00|8989.8|8971.8|8990.4|8972.4|8990.8|8972.8|8989.5|8971.5|0
1755039900000|2025-08-12 23:05:00|8990.5|8972.5|8991.6|8973.6|8991.9|8973.9|8990.4|8972.4|0
1755040200000|2025-08-12 23:10:00|8991.8|8973.8|8991.9|8973.9|8992.1|8974.1|8991.4|8973.4|0
1755040500000|2025-08-12 23:15:00|8991.8|8973.8|8990.4|8972.4|8992.1|8974.1|8990.4|8972.4|0
1755040800000|2025-08-12 23:20:00|8990.5|8972.5|8991|8973|8991.4|8973.4|8990.4|8972.4|0
1755041100000|2025-08-12 23:25:00|8991.2|8973.2|8991.6|8973.6|8991.9|8973.9|8991|8973|0
1755041400000|2025-08-12 23:30:00|8991.5|8973.5|8990.7|8972.7|8991.6|8973.6|8990.4|8972.4|0
1755041700000|2025-08-12 23:35:00|8990.8|8972.8|8991|8973|8991.2|8973.2|8990.8|8972.8|0
1755042000000|2025-08-12 23:40:00|8990.9|8972.9|8992.5|8974.5|8992.9|8974.9|8990.8|8972.8|0
1755042300000|2025-08-12 23:45:00|8992.6|8974.6|8994.2|8976.2|8995.5|8977.5|8992.1|8974.1|0
1755042600000|2025-08-12 23:50:00|8994.4|8976.4|8994.7|8976.7|8995.8|8977.8|8991.2|8973.2|0
1755042900000|2025-08-12 23:55:00|8994.8|8976.8|8995.6|8977.6|8995.8|8977.8|8993.6|8975.6|0
1755043200000|2025-08-13 00:00:00|8995.4|8977.4|8993.5|8975.5|8995.7|8977.7|8993.5|8975.5|0
1755043500000|2025-08-13 00:05:00|8993.6|8975.6|8994.9|8976.9|8996|8978|8992|8974|0
1755043800000|2025-08-13 00:10:00|8994.8|8976.8|8993.8|8975.8|8995.2|8977.2|8993.5|8975.5|0
1755044100000|2025-08-13 00:15:00|8993.7|8975.7|8993.1|8975.1|8995.2|8977.2|8992.9|8974.9|0
1755044400000|2025-08-13 00:20:00|8993.2|8975.2|8993.2|8975.2|8993.6|8975.6|8993|8975|0
1755044700000|2025-08-13 00:25:00|8993.3|8975.3|8993|8975|8993.5|8975.5|8992.8|8974.8|0
1755045000000|2025-08-13 00:30:00|8992.9|8974.9|8991.5|8973.5|8993|8975|8991.3|8973.3|0
1755045300000|2025-08-13 00:35:00|8991.3|8973.3|8991.4|8973.4|8991.8|8973.8|8990.9|8972.9|0
1755045600000|2025-08-13 00:40:00|8991.3|8973.3|8990.9|8972.9|8991.7|8973.7|8990.9|8972.9|0
1755045900000|2025-08-13 00:45:00|8991|8973|8992.3|8974.3|8994.5|8976.5|8990.9|8972.9|0
1755046200000|2025-08-13 00:50:00|8992.4|8974.4|8992.5|8974.5|8993.6|8975.6|8992.1|8974.1|0
1755046500000|2025-08-13 00:55:00|8992.6|8974.6|8991.4|8973.4|8992.6|8974.6|8991.4|8973.4|0
1755046800000|2025-08-13 01:00:00|8991.3|8973.3|8992.1|8974.1|8992.1|8974.1|8991.2|8973.2|0
1755047100000|2025-08-13 01:05:00|8992|8974|8986.8|8968.8|8992.2|8974.2|8986.8|8968.8|0
1755047400000|2025-08-13 01:10:00|8987|8969|8991.4|8973.4|8992|8974|8986.7|8968.7|0
1755047700000|2025-08-13 01:15:00|8991|8973|8984.4|8978.4|8991|8981.4|8969.4|8963.4|1311
1755048000000|2025-08-13 01:20:00|8983.4|8977.4|9000.4|8994.4|9000.4|8994.4|8983.4|8977.4|1094
1755048300000|2025-08-13 01:25:00|8999.4|8993.4|8998.4|8992.4|9003.4|8997.4|8995.4|8989.4|611
1755048600000|2025-08-13 01:30:00|8996.4|8990.4|8995.4|8989.4|9012.4|9006.4|8982.4|8976.4|2824
1755048900000|2025-08-13 01:35:00|8993.4|8987.4|8992.4|8986.4|9009.4|9003.4|8987.4|8981.4|1821
1755049200000|2025-08-13 01:40:00|8990.4|8984.4|8991.4|8985.4|8999.4|8993.4|8984.4|8978.4|1305
1755049500000|2025-08-13 01:45:00|8990.4|8984.4|8984.4|8978.4|8997.4|8991.4|8981.4|8975.4|1233
1755049800000|2025-08-13 01:50:00|8985.4|8979.4|8982.4|8976.4|8998.4|8992.4|8979.4|8973.4|1876
1755050100000|2025-08-13 01:55:00|8981.4|8975.4|8989.4|8983.4|8993.4|8987.4|8979.4|8973.4|1531
1755050400000|2025-08-13 02:00:00|8990.4|8984.4|8995.4|8989.4|8998.4|8992.4|8979.4|8973.4|1550
1755050700000|2025-08-13 02:05:00|8996.4|8990.4|8981.4|8975.4|9005.4|8999.4|8981.4|8975.4|1901
1755051000000|2025-08-13 02:10:00|8982.4|8976.4|8985.4|8979.4|8987.4|8981.4|8973.4|8967.4|974
1755051300000|2025-08-13 02:15:00|8984.4|8978.4|8990.4|8984.4|8994.4|8988.4|8981.4|8975.4|1225
1755051600000|2025-08-13 02:20:00|8989.4|8983.4|9003.4|8997.4|9005.4|8999.4|8988.4|8982.4|965
1755051900000|2025-08-13 02:25:00|9004.4|8998.4|9012.4|9006.4|9013.4|9007.4|9003.4|8997.4|1136
1755052200000|2025-08-13 02:30:00|9013.4|9007.4|9026.4|9020.4|9026.4|9020.4|9011.4|9005.4|1261
1755052500000|2025-08-13 02:35:00|9025.4|9019.4|9030.4|9024.4|9032.4|9026.4|9024.4|9018.4|1427
1755052800000|2025-08-13 02:40:00|9029.4|9023.4|9030.4|9024.4|9036.4|9030.4|9023.4|9017.4|1168
1755053100000|2025-08-13 02:45:00|9031.4|9025.4|9034.4|9028.4|9036.4|9030.4|9028.4|9022.4|1588
1755053400000|2025-08-13 02:50:00|9033.4|9027.4|9034.4|9028.4|9039.4|9033.4|9029.4|9023.4|1433
1755053700000|2025-08-13 02:55:00|9035.4|9029.4|9042.4|9036.4|9042.4|9036.4|9030.4|9024.4|1226
1755054000000|2025-08-13 03:00:00|9043.4|9037.4|9050.4|9044.4|9051.4|9045.4|9041.4|9035.4|2143
1755054300000|2025-08-13 03:05:00|9051.4|9045.4|9058.4|9052.4|9060.4|9054.4|9050.4|9044.4|1481
1755054600000|2025-08-13 03:10:00|9057.4|9051.4|9077.4|9071.4|9079.4|9073.4|9057.4|9051.4|2145
1755054900000|2025-08-13 03:15:00|9078.4|9072.4|9084.4|9078.4|9087.4|9081.4|9077.4|9071.4|1712
1755055200000|2025-08-13 03:20:00|9083.4|9077.4|9081.4|9075.4|9083.4|9077.4|9073.4|9067.4|1636
1755055500000|2025-08-13 03:25:00|9082.4|9076.4|9076.4|9070.4|9086.4|9080.4|9076.4|9070.4|1291
1755055800000|2025-08-13 03:30:00|9077.4|9071.4|9084.4|9078.4|9086.4|9080.4|9076.4|9070.4|719
1755056100000|2025-08-13 03:35:00|9083.4|9077.4|9075.4|9069.4|9085.4|9079.4|9072.4|9066.4|1003
1755056400000|2025-08-13 03:40:00|9074.4|9068.4|9075.4|9069.4|9077.4|9071.4|9071.4|9065.4|572
1755056700000|2025-08-13 03:45:00|9074.4|9068.4|9074.4|9068.4|9075.4|9069.4|9072.4|9066.4|472
1755057000000|2025-08-13 03:50:00|9075.4|9069.4|9084.4|9078.4|9084.4|9078.4|9075.4|9069.4|644
1755057300000|2025-08-13 03:55:00|9083.4|9077.4|9080.4|9074.4|9087.4|9081.4|9080.4|9074.4|535
1755057600000|2025-08-13 04:00:00|9091.3|9073.3|9091.5|9073.5|9091.7|9073.7|9091.2|9073.2|1
1755057900000|2025-08-13 04:05:00|9091.6|9073.6|9092.5|9074.5|9092.8|9074.8|9091.5|9073.5|0
1755058200000|2025-08-13 04:10:00|9092.6|9074.6|9093|9075|9093|9075|9092.3|9074.3|0
1755058500000|2025-08-13 04:15:00|9093.1|9075.1|9094.3|9076.3|9094.4|9076.4|9093|9075|0
1755058800000|2025-08-13 04:20:00|9094.2|9076.2|9094|9076|9094.5|9076.5|9093.6|9075.6|0
1755059100000|2025-08-13 04:25:00|9094.1|9076.1|9094.1|9076.1|9094.5|9076.5|9093.8|9075.8|0
1755059400000|2025-08-13 04:30:00|9094.2|9076.2|9095|9077|9095|9077|9094.2|9076.2|0
1755059700000|2025-08-13 04:35:00|9094.9|9076.9|9094.9|9076.9|9095.7|9077.7|9094.5|9076.5|0
1755060000000|2025-08-13 04:40:00|9095|9077|9094.9|9076.9|9095.3|9077.3|9094.7|9076.7|0
1755060300000|2025-08-13 04:45:00|9095|9077|9095.4|9077.4|9095.4|9077.4|9094.8|9076.8|0
1755060600000|2025-08-13 04:50:00|9095.5|9077.5|9094.5|9076.5|9095.7|9077.7|9094.4|9076.4|0
1755060900000|2025-08-13 04:55:00|9094.4|9076.4|9094.4|9076.4|9094.5|9076.5|9094.2|9076.2|0
1755061200000|2025-08-13 05:00:00|9081.4|9075.4|9091.4|9085.4|9092.4|9086.4|9076.4|9070.4|1343
1755061500000|2025-08-13 05:05:00|9092.4|9086.4|9090.4|9084.4|9094.4|9088.4|9086.4|9080.4|676
1755061800000|2025-08-13 05:10:00|9089.4|9083.4|9086.4|9080.4|9095.4|9089.4|9085.4|9079.4|901
1755062100000|2025-08-13 05:15:00|9087.4|9081.4|9088.4|9082.4|9100.4|9094.4|9085.4|9079.4|1143
1755062400000|2025-08-13 05:20:00|9087.4|9081.4|9074.4|9068.4|9091.4|9085.4|9074.4|9068.4|837
1755062700000|2025-08-13 05:25:00|9075.4|9069.4|9084.4|9078.4|9087.4|9081.4|9074.4|9068.4|1060
1755063000000|2025-08-13 05:30:00|9086.4|9080.4|9083.4|9077.4|9093.4|9087.4|9080.4|9074.4|920
1755063300000|2025-08-13 05:35:00|9082.4|9076.4|9091.4|9085.4|9093.4|9087.4|9082.4|9076.4|599
1755063600000|2025-08-13 05:40:00|9090.4|9084.4|9087.4|9081.4|9095.4|9089.4|9087.4|9081.4|603
1755063900000|2025-08-13 05:45:00|9086.4|9080.4|9088.4|9082.4|9090.4|9084.4|9079.4|9073.4|739
1755064200000|2025-08-13 05:50:00|9089.4|9083.4|9089.4|9083.4|9093.4|9087.4|9083.4|9077.4|828
1755064500000|2025-08-13 05:55:00|9088.4|9082.4|9099.4|9093.4|9099.4|9093.4|9088.4|9082.4|903
1755064800000|2025-08-13 06:00:00|9100.4|9094.4|9108.4|9102.4|9108.4|9102.4|9099.4|9093.4|1515
1755065100000|2025-08-13 06:05:00|9109.4|9103.4|9108.4|9102.4|9111.4|9105.4|9104.4|9098.4|1252
1755065400000|2025-08-13 06:10:00|9107.4|9101.4|9110.4|9104.4|9114.4|9108.4|9104.4|9098.4|863
1755065700000|2025-08-13 06:15:00|9111.4|9105.4|9117.4|9111.4|9120.4|9114.4|9110.4|9104.4|1978
1755066000000|2025-08-13 06:20:00|9118.4|9112.4|9113.4|9107.4|9118.4|9112.4|9104.4|9098.4|1247
1755066300000|2025-08-13 06:25:00|9114.4|9108.4|9091.4|9085.4|9114.4|9108.4|9089.4|9083.4|1639
1755066600000|2025-08-13 06:30:00|9090.4|9084.4|9107.4|9101.4|9108.4|9102.4|9090.4|9084.4|1334
1755066900000|2025-08-13 06:35:00|9106.4|9100.4|9118.4|9112.4|9123.4|9117.4|9105.4|9099.4|1621
1755067200000|2025-08-13 06:40:00|9117.4|9111.4|9121.4|9115.4|9122.4|9116.4|9115.4|9109.4|782
1755067500000|2025-08-13 06:45:00|9120.4|9114.4|9125.4|9119.4|9127.4|9121.4|9120.4|9114.4|1773
1755067800000|2025-08-13 06:50:00|9124.4|9118.4|9114.4|9108.4|9125.4|9119.4|9113.4|9107.4|1037
1755068100000|2025-08-13 06:55:00|9115.4|9109.4|9117.4|9111.4|9121.4|9115.4|9112.4|9106.4|784
1755068400000|2025-08-13 07:00:00|9118.4|9112.4|9128.4|9122.4|9132.4|9126.4|9118.4|9112.4|1326
1755068700000|2025-08-13 07:05:00|9127.4|9121.4|9121.4|9115.4|9128.4|9122.4|9119.4|9113.4|876
1755069000000|2025-08-13 07:10:00|9120.4|9114.4|9119.4|9113.4|9124.4|9118.4|9115.4|9109.4|1090
1755069300000|2025-08-13 07:15:00|9120.4|9114.4|9129.4|9123.4|9131.4|9125.4|9119.4|9113.4|1051
1755069600000|2025-08-13 07:20:00|9130.4|9124.4|9136.4|9130.4|9138.4|9132.4|9129.4|9123.4|1343
1755069900000|2025-08-13 07:25:00|9137.4|9131.4|9136.4|9130.4|9142.4|9136.4|9134.4|9128.4|1157
1755070200000|2025-08-13 07:30:00|9137.4|9131.4|9141.4|9135.4|9142.4|9136.4|9134.4|9128.4|1435
1755070500000|2025-08-13 07:35:00|9140.4|9134.4|9140.4|9134.4|9146.4|9140.4|9137.4|9131.4|1088
1755070800000|2025-08-13 07:40:00|9139.4|9133.4|9142.4|9136.4|9146.4|9140.4|9139.4|9133.4|954
1755071100000|2025-08-13 07:45:00|9141.4|9135.4|9141.4|9135.4|9148.4|9142.4|9138.4|9132.4|1308
1755071400000|2025-08-13 07:50:00|9140.4|9134.4|9142.4|9136.4|9145.4|9139.4|9139.4|9133.4|1743
1755071700000|2025-08-13 07:55:00|9141.4|9135.4|9143.4|9137.4|9145.4|9139.4|9139.4|9133.4|4195
1755072000000|2025-08-13 08:00:00|9145.4|9139.4|9141.4|9135.4|9149.4|9143.4|9141.4|9135.4|4069
1755072300000|2025-08-13 08:05:00|9142.4|9136.4|9151.4|9145.4|9153.4|9147.4|9141.4|9135.4|2545
1755072600000|2025-08-13 08:10:00|9150.4|9144.4|9157.4|9151.4|9161.4|9155.4|9150.4|9144.4|1881
1755072900000|2025-08-13 08:15:00|9156.4|9150.4|9157.4|9151.4|9163.4|9157.4|9156.4|9150.4|1605
1755073200000|2025-08-13 08:20:00|9156.4|9150.4|9157.4|9151.4|9160.4|9154.4|9155.4|9149.4|650
1755073500000|2025-08-13 08:25:00|9158.4|9152.4|9160.4|9154.4|9163.4|9157.4|9155.4|9149.4|1663
1755073800000|2025-08-13 08:30:00|9166.5|9148.5|9168.4|9150.4|9168.5|9150.5|9166|9148|24
1755074100000|2025-08-13 08:35:00|9168.3|9150.3|9166.6|9148.6|9169.3|9151.3|9166.6|9148.6|294
1755074400000|2025-08-13 08:40:00|9166.8|9148.8|9165.7|9147.7|9166.8|9148.8|9164.6|9146.6|0
1755074700000|2025-08-13 08:45:00|9165.6|9147.6|9164.6|9146.6|9165.7|9147.7|9164.4|9146.4|0
1755075000000|2025-08-13 08:50:00|9164.7|9146.7|9165.2|9147.2|9166|9148|9164.3|9146.3|0
1755075300000|2025-08-13 08:55:00|9165|9147|9165.4|9147.4|9165.6|9147.6|9164.5|9146.5|0
1755075600000|2025-08-13 09:00:00|9165.2|9147.2|9165.9|9147.9|9166|9148|9164.9|9146.9|0
1755075900000|2025-08-13 09:05:00|9165.7|9147.7|9164.4|9146.4|9165.7|9147.7|9164|9146|0
1755076200000|2025-08-13 09:10:00|9164.5|9146.5|9165.6|9147.6|9165.6|9147.6|9163.9|9145.9|0
1755076500000|2025-08-13 09:15:00|9173.9|9167.9|9178.9|9172.9|9184.4|9178.4|9173.9|9167.9|610
1755076800000|2025-08-13 09:20:00|9178.4|9172.4|9187.4|9181.4|9189.4|9183.4|9175.9|9169.9|299
1755077100000|2025-08-13 09:25:00|9187.9|9181.9|9192.4|9186.4|9196.9|9190.9|9186.9|9180.9|177
1755077400000|2025-08-13 09:30:00|9191.9|9185.9|9193.9|9187.9|9196.4|9190.4|9191.4|9185.4|115
1755077700000|2025-08-13 09:35:00|9193.4|9187.4|9198.9|9192.9|9198.9|9192.9|9190.4|9184.4|169
1755078000000|2025-08-13 09:40:00|9199.9|9193.9|9205.9|9199.9|9205.9|9199.9|9198.9|9192.9|139
1755078300000|2025-08-13 09:45:00|9205.4|9199.4|9197.9|9191.9|9205.9|9199.9|9197.9|9191.9|361
1755078600000|2025-08-13 09:50:00|9197.4|9191.4|9199.4|9193.4|9201.9|9195.9|9195.9|9189.9|314
1755078900000|2025-08-13 09:55:00|9198.9|9192.9|9199.9|9193.9|9203.9|9197.9|9198.4|9192.4|105
1755079200000|2025-08-13 10:00:00|9198.9|9192.9|9185.4|9179.4|9199.4|9193.4|9185.4|9179.4|233
1755079500000|2025-08-13 10:05:00|9185.9|9179.9|9188.4|9182.4|9188.9|9182.9|9184.9|9178.9|237
1755079800000|2025-08-13 10:10:00|9188.9|9182.9|9186.4|9180.4|9189.9|9183.9|9185.4|9179.4|197
1755080100000|2025-08-13 10:15:00|9185.9|9179.9|9182.9|9176.9|9187.9|9181.9|9182.9|9176.9|235
1755080400000|2025-08-13 10:20:00|9183.9|9177.9|9185.4|9179.4|9185.9|9179.9|9180.9|9174.9|158
1755080700000|2025-08-13 10:25:00|9184.9|9178.9|9183.9|9177.9|9185.9|9179.9|9182.9|9176.9|182
1755081000000|2025-08-13 10:30:00|9182.9|9176.9|9187.9|9181.9|9187.9|9181.9|9182.9|9176.9|154
1755081300000|2025-08-13 10:35:00|9187.4|9181.4|9186.9|9180.9|9188.4|9182.4|9185.9|9179.9|54
1755081600000|2025-08-13 10:40:00|9187.4|9181.4|9186.9|9180.9|9188.4|9182.4|9185.4|9179.4|48
1755081900000|2025-08-13 10:45:00|9187.4|9181.4|9190.9|9184.9|9192.4|9186.4|9186.9|9180.9|60
1755082200000|2025-08-13 10:50:00|9191.4|9185.4|9190.9|9184.9|9192.9|9186.9|9189.9|9183.9|62
1755082500000|2025-08-13 10:55:00|9190.4|9184.4|9191.9|9185.9|9192.9|9186.9|9190.4|9184.4|88
1755082800000|2025-08-13 11:00:00|9191.4|9185.4|9191.4|9185.4|9194.4|9188.4|9190.4|9184.4|134
1755083100000|2025-08-13 11:05:00|9191.9|9185.9|9191.4|9185.4|9193.9|9187.9|9190.9|9184.9|96
1755083400000|2025-08-13 11:10:00|9190.9|9184.9|9193.9|9187.9|9195.4|9189.4|9190.9|9184.9|57
1755083700000|2025-08-13 11:15:00|9192.9|9186.9|9188.4|9182.4|9193.4|9187.4|9186.4|9180.4|87
1755084000000|2025-08-13 11:20:00|9188.9|9182.9|9191.4|9185.4|9191.9|9185.9|9188.4|9182.4|196
1755084300000|2025-08-13 11:25:00|9191.9|9185.9|9189.4|9183.4|9191.9|9185.9|9186.9|9180.9|42
1755084600000|2025-08-13 11:30:00|9189.9|9183.9|9189.9|9183.9|9190.4|9184.4|9187.4|9181.4|15
1755084900000|2025-08-13 11:35:00|9190.4|9184.4|9192.4|9186.4|9192.9|9186.9|9190.4|9184.4|68
1755085200000|2025-08-13 11:40:00|9192.9|9186.9|9190.9|9184.9|9193.4|9187.4|9188.9|9182.9|31
1755085500000|2025-08-13 11:45:00|9189.9|9183.9|9194.9|9188.9|9195.9|9189.9|9189.9|9183.9|40
1755085800000|2025-08-13 11:50:00|9193.9|9187.9|9195.9|9189.9|9196.9|9190.9|9192.9|9186.9|74
1755086100000|2025-08-13 11:55:00|9196.9|9190.9|9205.9|9199.9|9205.9|9199.9|9195.9|9189.9|214
1755086400000|2025-08-13 12:00:00|9205.4|9199.4|9204.4|9198.4|9206.9|9200.9|9202.9|9196.9|223
1755086700000|2025-08-13 12:05:00|9203.9|9197.9|9201.4|9195.4|9204.9|9198.9|9200.9|9194.9|226
1755087000000|2025-08-13 12:10:00|9201.9|9195.9|9205.4|9199.4|9206.9|9200.9|9201.4|9195.4|68
1755087300000|2025-08-13 12:15:00|9205.9|9199.9|9202.4|9196.4|9208.9|9202.9|9201.9|9195.9|155
1755087600000|2025-08-13 12:20:00|9202.9|9196.9|9204.9|9198.9|9205.9|9199.9|9202.4|9196.4|38
1755087900000|2025-08-13 12:25:00|9205.9|9199.9|9202.9|9196.9|9207.4|9201.4|9201.9|9195.9|85
1755088200000|2025-08-13 12:30:00|9202.4|9196.4|9205.9|9199.9|9206.4|9200.4|9201.4|9195.4|64
1755088500000|2025-08-13 12:35:00|9206.9|9200.9|9203.9|9197.9|9209.9|9203.9|9203.9|9197.9|159
1755088800000|2025-08-13 12:40:00|9204.4|9198.4|9203.9|9197.9|9204.9|9198.9|9201.9|9195.9|95
1755089100000|2025-08-13 12:45:00|9203.4|9197.4|9199.9|9193.9|9203.9|9197.9|9198.9|9192.9|309
1755089400000|2025-08-13 12:50:00|9199.4|9193.4|9197.9|9191.9|9199.9|9193.9|9195.9|9189.9|440
1755089700000|2025-08-13 12:55:00|9198.4|9192.4|9197.4|9191.4|9199.9|9193.9|9196.9|9190.9|128
1755090000000|2025-08-13 13:00:00|9196.9|9190.9|9195.4|9189.4|9198.9|9192.9|9194.9|9188.9|238
1755090300000|2025-08-13 13:05:00|9194.9|9188.9|9194.9|9188.9|9195.9|9189.9|9193.4|9187.4|115
1755090600000|2025-08-13 13:10:00|9194.4|9188.4|9191.4|9185.4|9194.9|9188.9|9188.9|9182.9|166
1755090900000|2025-08-13 13:15:00|9191.9|9185.9|9195.9|9189.9|9195.9|9189.9|9190.9|9184.9|241
1755091200000|2025-08-13 13:20:00|9195.4|9189.4|9198.9|9192.9|9199.4|9193.4|9193.9|9187.9|297
1755091500000|2025-08-13 13:25:00|9198.4|9192.4|9202.9|9196.9|9203.4|9197.4|9196.9|9190.9|108
1755091800000|2025-08-13 13:30:00|9202.4|9196.4|9212.9|9206.9|9213.9|9207.9|9197.4|9191.4|1402
1755092100000|2025-08-13 13:35:00|9213.4|9207.4|9222.9|9216.9|9224.9|9218.9|9204.9|9198.9|806
1755092400000|2025-08-13 13:40:00|9223.4|9217.4|9229.4|9223.4|9233.4|9227.4|9219.9|9213.9|1074
1755092700000|2025-08-13 13:45:00|9228.9|9222.9|9225.4|9219.4|9230.9|9224.9|9219.9|9213.9|777
1755093000000|2025-08-13 13:50:00|9225.9|9219.9|9222.9|9216.9|9227.9|9221.9|9214.9|9208.9|327
1755093300000|2025-08-13 13:55:00|9223.9|9217.9|9222.9|9216.9|9225.9|9219.9|9218.9|9212.9|371
1755093600000|2025-08-13 14:00:00|9223.4|9217.4|9214.9|9208.9|9226.4|9220.4|9213.9|9207.9|388
1755093900000|2025-08-13 14:05:00|9213.9|9207.9|9219.9|9213.9|9224.9|9218.9|9212.9|9206.9|362
1755094200000|2025-08-13 14:10:00|9218.9|9212.9|9214.4|9208.4|9218.9|9212.9|9206.9|9200.9|476
1755094500000|2025-08-13 14:15:00|9213.9|9207.9|9217.4|9211.4|9223.9|9217.9|9213.4|9207.4|384
1755094800000|2025-08-13 14:20:00|9216.9|9210.9|9219.9|9213.9|9225.9|9219.9|9216.9|9210.9|293
1755095100000|2025-08-13 14:25:00|9219.4|9213.4|9225.4|9219.4|9227.4|9221.4|9217.9|9211.9|421
1755095400000|2025-08-13 14:30:00|9225.9|9219.9|9232.9|9226.9|9232.9|9226.9|9222.9|9216.9|262
1755095700000|2025-08-13 14:35:00|9233.4|9227.4|9240.9|9234.9|9243.4|9237.4|9228.4|9222.4|424
1755096000000|2025-08-13 14:40:00|9240.4|9234.4|9240.9|9234.9|9243.9|9237.9|9238.9|9232.9|331
1755096300000|2025-08-13 14:45:00|9240.4|9234.4|9233.4|9227.4|9242.4|9236.4|9228.9|9222.9|477
1755096600000|2025-08-13 14:50:00|9232.4|9226.4|9232.9|9226.9|9237.9|9231.9|9228.9|9222.9|655
1755096900000|2025-08-13 14:55:00|9232.4|9226.4|9235.4|9229.4|9236.9|9230.9|9230.9|9224.9|609
1755097200000|2025-08-13 15:00:00|9236.4|9230.4|9227.4|9221.4|9236.4|9230.4|9226.4|9220.4|537
1755097500000|2025-08-13 15:05:00|9228.4|9222.4|9215.4|9209.4|9230.4|9224.4|9215.4|9209.4|236
1755097800000|2025-08-13 15:10:00|9214.4|9208.4|9212.4|9206.4|9217.4|9211.4|9209.4|9203.4|259
1755098100000|2025-08-13 15:15:00|9213.4|9207.4|9211.4|9205.4|9213.4|9207.4|9204.4|9198.4|274
1755098400000|2025-08-13 15:20:00|9210.4|9204.4|9219.4|9213.4|9219.4|9213.4|9208.4|9202.4|224
1755098700000|2025-08-13 15:25:00|9220.4|9214.4|9217.4|9211.4|9221.4|9215.4|9216.4|9210.4|386
1755099000000|2025-08-13 15:30:00|9219.4|9213.4|9217.4|9211.4|9220.4|9214.4|9212.4|9206.4|177
1755099300000|2025-08-13 15:35:00|9216.4|9210.4|9223.4|9217.4|9223.4|9217.4|9214.4|9208.4|281
1755099600000|2025-08-13 15:40:00|9225.4|9219.4|9217.4|9211.4|9225.4|9219.4|9213.4|9207.4|138
1755099900000|2025-08-13 15:45:00|9218.4|9212.4|9207.4|9201.4|9218.4|9212.4|9207.4|9201.4|234
1755100200000|2025-08-13 15:50:00|9208.4|9202.4|9201.4|9195.4|9209.4|9203.4|9199.4|9193.4|187
1755100500000|2025-08-13 15:55:00|9200.4|9194.4|9206.4|9200.4|9206.4|9200.4|9199.4|9193.4|81
1755100800000|2025-08-13 16:00:00|9205.4|9199.4|9205.4|9199.4|9209.4|9203.4|9204.4|9198.4|107
1755101100000|2025-08-13 16:05:00|9206.4|9200.4|9211.4|9205.4|9211.4|9205.4|9205.4|9199.4|79
1755101400000|2025-08-13 16:10:00|9212.4|9206.4|9213.4|9207.4|9213.4|9207.4|9209.4|9203.4|46
1755101700000|2025-08-13 16:15:00|9215.4|9209.4|9214.4|9208.4|9216.4|9210.4|9214.4|9208.4|57
1755102000000|2025-08-13 16:20:00|9213.4|9207.4|9218.4|9212.4|9220.4|9214.4|9211.4|9205.4|89
1755102300000|2025-08-13 16:25:00|9219.4|9213.4|9216.4|9210.4|9220.4|9214.4|9216.4|9210.4|140
1755102600000|2025-08-13 16:30:00|9215.4|9209.4|9219.4|9213.4|9219.4|9213.4|9211.4|9205.4|82
1755102900000|2025-08-13 16:35:00|9218.4|9212.4|9220.4|9214.4|9221.4|9215.4|9217.4|9211.4|168
1755103200000|2025-08-13 16:40:00|9221.4|9215.4|9215.4|9209.4|9222.4|9216.4|9214.4|9208.4|417
1755103500000|2025-08-13 16:45:00|9214.4|9208.4|9211.4|9205.4|9214.4|9208.4|9210.4|9204.4|64
1755103800000|2025-08-13 16:50:00|9213.4|9207.4|9217.4|9211.4|9218.4|9212.4|9213.4|9207.4|49
1755104100000|2025-08-13 16:55:00|9216.4|9210.4|9219.4|9213.4|9219.4|9213.4|9216.4|9210.4|42
1755104400000|2025-08-13 17:00:00|9218.4|9212.4|9223.4|9217.4|9223.4|9217.4|9218.4|9212.4|216
1755104700000|2025-08-13 17:05:00|9222.4|9216.4|9224.4|9218.4|9224.4|9218.4|9222.4|9216.4|207
1755105000000|2025-08-13 17:10:00|9225.4|9219.4|9218.4|9212.4|9226.4|9220.4|9218.4|9212.4|272
1755105300000|2025-08-13 17:15:00|9217.4|9211.4|9221.4|9215.4|9222.4|9216.4|9215.4|9209.4|55
1755105600000|2025-08-13 17:20:00|9222.4|9216.4|9226.4|9220.4|9226.4|9220.4|9222.4|9216.4|44
1755105900000|2025-08-13 17:25:00|9225.4|9219.4|9225.4|9219.4|9227.4|9221.4|9223.4|9217.4|50
1755106200000|2025-08-13 17:30:00|9224.4|9218.4|9219.4|9213.4|9224.4|9218.4|9218.4|9212.4|105
1755106500000|2025-08-13 17:35:00|9220.4|9214.4|9219.4|9213.4|9221.4|9215.4|9218.4|9212.4|59
1755106800000|2025-08-13 17:40:00|9218.4|9212.4|9216.4|9210.4|9218.4|9212.4|9215.4|9209.4|58
1755107100000|2025-08-13 17:45:00|9217.4|9211.4|9213.4|9207.4|9217.4|9211.4|9213.4|9207.4|49
1755107400000|2025-08-13 17:50:00|9214.4|9208.4|9211.4|9205.4|9216.4|9210.4|9211.4|9205.4|148
1755107700000|2025-08-13 17:55:00|9210.4|9204.4|9208.4|9202.4|9212.4|9206.4|9208.4|9202.4|69
1755108000000|2025-08-13 18:00:00|9207.4|9201.4|9207.4|9201.4|9209.4|9203.4|9207.4|9201.4|81
1755108300000|2025-08-13 18:05:00|9208.4|9202.4|9208.4|9202.4|9210.4|9204.4|9208.4|9202.4|59
1755108600000|2025-08-13 18:10:00|9209.4|9203.4|9208.4|9202.4|9212.4|9206.4|9208.4|9202.4|70
1755108900000|2025-08-13 18:15:00|9209.4|9203.4|9206.4|9200.4|9209.4|9203.4|9205.4|9199.4|73
1755109200000|2025-08-13 18:20:00|9205.4|9199.4|9207.4|9201.4|9207.4|9201.4|9204.4|9198.4|56
1755109500000|2025-08-13 18:25:00|9206.4|9200.4|9206.4|9200.4|9207.4|9201.4|9203.4|9197.4|78
1755109800000|2025-08-13 18:30:00|9208.4|9202.4|9210.4|9204.4|9210.4|9204.4|9208.4|9202.4|49
1755110100000|2025-08-13 18:35:00|9209.4|9203.4|9207.4|9201.4|9210.4|9204.4|9206.4|9200.4|80
1755110400000|2025-08-13 18:40:00|9206.4|9200.4|9207.4|9201.4|9207.4|9201.4|9204.4|9198.4|92
1755110700000|2025-08-13 18:45:00|9206.4|9200.4|9205.4|9199.4|9206.4|9200.4|9205.4|9199.4|79
1755111000000|2025-08-13 18:50:00|9206.4|9200.4|9208.4|9202.4|9208.4|9202.4|9206.4|9200.4|100
1755111300000|2025-08-13 18:55:00|9209.4|9203.4|9215.4|9197.4|9215.4|9205.4|9207.4|9197.3|193
1755111600000|2025-08-13 19:00:00|9215.3|9197.3|9214.8|9196.8|9215.4|9197.4|9213.6|9195.6|0
1755111900000|2025-08-13 19:05:00|9214.7|9196.7|9215.2|9197.2|9216|9198|9214.5|9196.5|0
1755112200000|2025-08-13 19:10:00|9215.3|9197.3|9216|9198|9217.3|9199.3|9215.3|9197.3|0
1755112500000|2025-08-13 19:15:00|9216.1|9198.1|9218.7|9200.7|9219|9201|9216|9198|0
1755112800000|2025-08-13 19:20:00|9218.8|9200.8|9221.8|9203.8|9221.9|9203.9|9217.4|9199.4|0
1755113100000|2025-08-13 19:25:00|9221.7|9203.7|9221.5|9203.5|9221.9|9203.9|9220.7|9202.7|0
1755113400000|2025-08-13 19:30:00|9221.6|9203.6|9222.7|9204.7|9222.7|9204.7|9220.6|9202.6|0
1755113700000|2025-08-13 19:35:00|9222.6|9204.6|9222.3|9204.3|9223.4|9205.4|9222.1|9204.1|0
1755114000000|2025-08-13 19:40:00|9222.4|9204.4|9223.3|9205.3|9225.2|9207.2|9222.3|9204.3|0
1755114300000|2025-08-13 19:45:00|9223.4|9205.4|9231.5|9213.5|9231.5|9213.5|9223.4|9205.4|0
1755114600000|2025-08-13 19:50:00|9231.9|9213.9|9236.7|9218.7|9238.1|9220.1|9231.1|9213.1|0
1755114900000|2025-08-13 19:55:00|9236.8|9218.8|9234.6|9216.6|9238.6|9220.6|9233|9215|0
1755115200000|2025-08-13 20:00:00|9234.7|9216.7|9236|9218|9238.1|9220.1|9234.7|9216.7|0
1755115500000|2025-08-13 20:05:00|9235.6|9217.6|9234|9216|9235.8|9217.8|9233.4|9215.4|0
1755115800000|2025-08-13 20:10:00|9233.8|9215.8|9232.5|9214.5|9234|9216|9232.5|9214.5|0
1755116100000|2025-08-13 20:15:00|9232.7|9214.7|9232.5|9214.5|9233.2|9215.2|9232.1|9214.1|0
1755116400000|2025-08-13 20:20:00|9232.3|9214.3|9232.1|9214.1|9232.5|9214.5|9231.5|9213.5|0
1755116700000|2025-08-13 20:25:00|9231.9|9213.9|9231.5|9213.5|9231.9|9213.9|9231|9213|0
1755117000000|2025-08-13 20:30:00|9231.3|9213.3|9231.2|9213.2|9232.1|9214.1|9231|9213|0
1755117300000|2025-08-13 20:35:00|9231.4|9213.4|9231.7|9213.7|9232.1|9214.1|9231|9213|0
1755117600000|2025-08-13 20:40:00|9231.9|9213.9|9231.2|9213.2|9232.1|9214.1|9231|9213|0
1755117900000|2025-08-13 20:45:00|9231|9213|9231.7|9213.7|9231.7|9213.7|9230.8|9212.8|0
1755118200000|2025-08-13 20:50:00|9231.9|9213.9|9231.5|9213.5|9232.1|9214.1|9231|9213|0
1755118500000|2025-08-13 20:55:00|9231.6|9213.6|9230.6|9212.6|9231.7|9213.7|9229.9|9211.9|0
1755118800000|2025-08-13 21:00:00|9230.4|9212.4|9231.1|9213.1|9231.1|9213.1|9230.3|9212.3|0
1755119100000|2025-08-13 21:05:00|9231.5|9213.5|9232.3|9214.3|9232.3|9214.3|9231.2|9213.2|0
1755119400000|2025-08-13 21:10:00|9231.6|9213.6|9233.8|9215.8|9233.9|9215.9|9231.2|9213.2|0
1755119700000|2025-08-13 21:15:00|9233.6|9215.6|9235|9217|9235|9217|9233.5|9215.5|0
1755120000000|2025-08-13 21:20:00|9234.4|9216.4|9234.8|9216.8|9234.8|9216.8|9233.7|9215.7|0
1755120300000|2025-08-13 21:25:00|9234.7|9216.7|9234|9216|9234.8|9216.8|9234|9216|0
1755120900000|2025-08-13 21:35:00|9234.7|9216.7|9234.4|9216.4|9234.8|9216.8|9234.4|9216.4|0
1755121200000|2025-08-13 21:40:00|9234.5|9216.5|9234.3|9216.3|9234.6|9216.6|9233.7|9215.7|0
1755121500000|2025-08-13 21:45:00|9234.2|9216.2|9234.2|9216.2|9234.4|9216.4|9234.2|9216.2|0
1755121800000|2025-08-13 21:50:00|9234|9216|9234.2|9216.2|9234.2|9216.2|9233.9|9215.9|0
1755122100000|2025-08-13 21:55:00|9234.1|9216.1|9234.8|9216.8|9234.8|9216.8|9234|9216|0
1755122400000|2025-08-13 22:00:00|9234.9|9216.9|9231|9213|9234.9|9216.9|9231|9213|0
1755122700000|2025-08-13 22:05:00|9231.1|9213.1|9229.3|9211.3|9231.7|9213.7|9229.3|9211.3|0
1755123000000|2025-08-13 22:10:00|9229.5|9211.5|9230.5|9212.5|9231.1|9213.1|9229.4|9211.4|0
1755123300000|2025-08-13 22:15:00|9230.6|9212.6|9231.2|9213.2|9231.5|9213.5|9230.3|9212.3|0
1755123600000|2025-08-13 22:20:00|9231.3|9213.3|9232.3|9214.3|9232.3|9214.3|9231.3|9213.3|0
1755123900000|2025-08-13 22:25:00|9232.5|9214.5|9233.8|9215.8|9234.1|9216.1|9232.4|9214.4|0
1755124200000|2025-08-13 22:30:00|9233.6|9215.6|9233.4|9215.4|9233.9|9215.9|9233.2|9215.2|0
1755124500000|2025-08-13 22:35:00|9233.5|9215.5|9234.3|9216.3|9234.5|9216.5|9233.5|9215.5|0
1755124800000|2025-08-13 22:40:00|9234.2|9216.2|9235.3|9217.3|9235.3|9217.3|9233.8|9215.8|0
1755125100000|2025-08-13 22:45:00|9235.2|9217.2|9236.2|9218.2|9236.4|9218.4|9235.1|9217.1|0
1755125400000|2025-08-13 22:50:00|9236.4|9218.4|9236.5|9218.5|9237.1|9219.1|9236.4|9218.4|0
1755125700000|2025-08-13 22:55:00|9236.6|9218.6|9236.6|9218.6|9236.9|9218.9|9236.4|9218.4|0
1755126000000|2025-08-13 23:00:00|9236.5|9218.5|9236.9|9218.9|9237.5|9219.5|9236.4|9218.4|0
1755126300000|2025-08-13 23:05:00|9237.1|9219.1|9236.6|9218.6|9237.1|9219.1|9236.2|9218.2|0
1755126600000|2025-08-13 23:10:00|9236.4|9218.4|9235.3|9217.3|9236.9|9218.9|9235.3|9217.3|0
1755126900000|2025-08-13 23:15:00|9235|9217|9235.3|9217.3|9235.8|9217.8|9234.7|9216.7|0
1755127200000|2025-08-13 23:20:00|9235.5|9217.5|9235.8|9217.8|9236.2|9218.2|9235.5|9217.5|0
1755127500000|2025-08-13 23:25:00|9235.6|9217.6|9236|9218|9236|9218|9235.6|9217.6|0
1755127800000|2025-08-13 23:30:00|9236.1|9218.1|9236.4|9218.4|9236.4|9218.4|9236|9218|0
1755128100000|2025-08-13 23:35:00|9236.5|9218.5|9237.1|9219.1|9237.5|9219.5|9236.2|9218.2|0
1755128400000|2025-08-13 23:40:00|9237.2|9219.2|9238.5|9220.5|9238.5|9220.5|9237.2|9219.2|0
1755128700000|2025-08-13 23:45:00|9238.3|9220.3|9237.3|9219.3|9238.4|9220.4|9236.7|9218.7|0
1755129000000|2025-08-13 23:50:00|9237.1|9219.1|9236.4|9218.4|9237.5|9219.5|9236.2|9218.2|0
1755129300000|2025-08-13 23:55:00|9236.2|9218.2|9235.8|9217.8|9236.6|9218.6|9235.8|9217.8|0
1755129600000|2025-08-14 00:00:00|9236|9218|9235.1|9217.1|9236.2|9218.2|9234.3|9216.3|0
1755129900000|2025-08-14 00:05:00|9235.2|9217.2|9236.8|9218.8|9237.3|9219.3|9235.2|9217.2|0
1755130200000|2025-08-14 00:10:00|9236.7|9218.7|9237.3|9219.3|9237.3|9219.3|9236.2|9218.2|0
1755130500000|2025-08-14 00:15:00|9237.1|9219.1|9235.8|9217.8|9237.1|9219.1|9235.6|9217.6|0
1755130800000|2025-08-14 00:20:00|9236|9218|9235.6|9217.6|9236.4|9218.4|9235.4|9217.4|0
1755131100000|2025-08-14 00:25:00|9235.7|9217.7|9236.3|9218.3|9236.8|9218.8|9235.6|9217.6|0
1755131400000|2025-08-14 00:30:00|9236.2|9218.2|9235.7|9217.7|9236.9|9218.9|9235.6|9217.6|0
1755131700000|2025-08-14 00:35:00|9235.8|9217.8|9235|9217|9235.8|9217.8|9234.2|9216.2|0
1755132000000|2025-08-14 00:40:00|9235.1|9217.1|9233.1|9215.1|9235.4|9217.4|9233.1|9215.1|0
1755132300000|2025-08-14 00:45:00|9233|9215|9233.5|9215.5|9233.7|9215.7|9232.6|9214.6|0
1755132600000|2025-08-14 00:50:00|9233.4|9215.4|9233.8|9215.8|9234.2|9216.2|9232.8|9214.8|0
1755132900000|2025-08-14 00:55:00|9233.9|9215.9|9233|9215|9233.9|9215.9|9232.8|9214.8|0
1755133200000|2025-08-14 01:00:00|9232.9|9214.9|9231.2|9213.2|9233.4|9215.4|9231.1|9213.1|0
1755133500000|2025-08-14 01:05:00|9231.3|9213.3|9231.7|9213.7|9236.9|9218.9|9231.1|9213.1|0
1755133800000|2025-08-14 01:10:00|9231.8|9213.8|9232.9|9214.9|9233.6|9215.6|9231.8|9213.8|0
1755134100000|2025-08-14 01:15:00|9233.1|9227.1|9209.1|9203.1|9234.1|9228.1|9205.1|9199.1|2281
1755134400000|2025-08-14 01:20:00|9210.1|9204.1|9210.1|9204.1|9222.1|9216.1|9210.1|9204.1|1373
1755134700000|2025-08-14 01:25:00|9209.1|9203.1|9212.1|9206.1|9215.1|9209.1|9206.1|9200.1|956
1755135000000|2025-08-14 01:30:00|9207.1|9201.1|9216.1|9210.1|9227.1|9221.1|9199.1|9193.1|4018
1755135300000|2025-08-14 01:35:00|9217.1|9211.1|9214.1|9208.1|9220.1|9214.1|9195.1|9189.1|2455
1755135600000|2025-08-14 01:40:00|9213.1|9207.1|9189.1|9183.1|9219.1|9213.1|9189.1|9183.1|2253
1755135900000|2025-08-14 01:45:00|9190.1|9184.1|9215.1|9209.1|9216.1|9210.1|9190.1|9184.1|1576
1755136200000|2025-08-14 01:50:00|9214.1|9208.1|9205.1|9199.1|9216.1|9210.1|9192.1|9186.1|2423
1755136500000|2025-08-14 01:55:00|9204.1|9198.1|9203.1|9197.1|9209.1|9203.1|9191.1|9185.1|1388
1755136800000|2025-08-14 02:00:00|9202.1|9196.1|9204.2|9198.2|9207.1|9201.1|9193.2|9187.2|983
1755137100000|2025-08-14 02:05:00|9205.2|9199.2|9221.2|9215.2|9227.2|9221.2|9204.2|9198.2|1158
1755137400000|2025-08-14 02:10:00|9220.2|9214.2|9211.2|9205.2|9227.2|9221.2|9211.2|9205.2|1661
1755137700000|2025-08-14 02:15:00|9213.2|9207.2|9212.2|9206.2|9228.2|9222.2|9212.2|9206.2|1627
1755138000000|2025-08-14 02:20:00|9213.2|9207.2|9215.2|9209.2|9218.2|9212.2|9207.2|9201.2|1001
1755138300000|2025-08-14 02:25:00|9213.2|9207.2|9214.2|9208.2|9218.2|9212.2|9209.2|9203.2|828
1755138600000|2025-08-14 02:30:00|9213.2|9207.2|9207.2|9201.2|9219.2|9213.2|9201.2|9195.2|940
1755138900000|2025-08-14 02:35:00|9208.2|9202.2|9196.2|9190.2|9217.2|9211.2|9189.2|9183.2|1236
1755139200000|2025-08-14 02:40:00|9195.2|9189.2|9190.2|9184.2|9195.2|9189.2|9186.2|9180.2|1345
1755139500000|2025-08-14 02:45:00|9191.2|9185.2|9186.2|9180.2|9201.2|9195.2|9179.2|9173.2|1310
1755139800000|2025-08-14 02:50:00|9187.2|9181.2|9196.2|9190.2|9205.2|9199.2|9185.2|9179.2|799
1755140100000|2025-08-14 02:55:00|9197.2|9191.2|9197.2|9191.2|9203.2|9197.2|9195.2|9189.2|859
1755140400000|2025-08-14 03:00:00|9198.2|9192.2|9214.2|9208.2|9214.2|9208.2|9198.2|9192.2|722
1755140700000|2025-08-14 03:05:00|9213.2|9207.2|9198.2|9192.2|9215.2|9209.2|9196.2|9190.2|836
1755141000000|2025-08-14 03:10:00|9197.2|9191.2|9201.2|9195.2|9207.2|9201.2|9194.2|9188.2|677
1755141300000|2025-08-14 03:15:00|9202.2|9196.2|9185.2|9179.2|9204.2|9198.2|9181.2|9175.2|759
1755141600000|2025-08-14 03:20:00|9184.2|9178.2|9181.2|9175.2|9189.2|9183.2|9177.2|9171.2|773
1755141900000|2025-08-14 03:25:00|9180.2|9174.2|9167.2|9161.2|9181.2|9175.2|9165.2|9159.2|1021
1755142200000|2025-08-14 03:30:00|9166.2|9160.2|9154.2|9148.2|9167.2|9161.2|9152.2|9146.2|948
1755142500000|2025-08-14 03:35:00|9152.2|9146.2|9163.2|9157.2|9164.2|9158.2|9151.2|9145.2|775
1755142800000|2025-08-14 03:40:00|9164.2|9158.2|9160.2|9154.2|9164.2|9158.2|9159.2|9153.2|352
1755143100000|2025-08-14 03:45:00|9161.2|9155.2|9166.2|9160.2|9168.2|9162.2|9160.2|9154.2|433
1755143400000|2025-08-14 03:50:00|9167.2|9161.2|9169.2|9163.2|9169.2|9163.2|9162.2|9156.2|434
1755143700000|2025-08-14 03:55:00|9168.2|9162.2|9169.2|9163.2|9171.2|9165.2|9164.2|9158.2|560
1755144000000|2025-08-14 04:00:00|9173|9155|9173.2|9155.2|9173.4|9155.4|9172.8|9154.8|0
1755144300000|2025-08-14 04:05:00|9173.3|9155.3|9174|9156|9174.2|9156.2|9173.2|9155.2|0
1755144600000|2025-08-14 04:10:00|9174.2|9156.2|9174.2|9156.2|9174.3|9156.3|9173.7|9155.7|0
1755144900000|2025-08-14 04:15:00|9174.3|9156.3|9174.3|9156.3|9174.6|9156.6|9174.2|9156.2|0
1755145200000|2025-08-14 04:20:00|9174.1|9156.1|9172.6|9154.6|9174.2|9156.2|9172.6|9154.6|0
1755145500000|2025-08-14 04:25:00|9172.7|9154.7|9172.6|9154.6|9173.1|9155.1|9172.6|9154.6|0
1755145800000|2025-08-14 04:30:00|9172.5|9154.5|9173.8|9155.8|9173.8|9155.8|9172.2|9154.2|0
1755146100000|2025-08-14 04:35:00|9173.9|9155.9|9174.7|9156.7|9174.7|9156.7|9173.8|9155.8|0
1755146400000|2025-08-14 04:40:00|9174.8|9156.8|9174.5|9156.5|9174.8|9156.8|9174.3|9156.3|0
1755146700000|2025-08-14 04:45:00|9174.6|9156.6|9174.9|9156.9|9175.1|9157.1|9174.5|9156.5|0
1755147000000|2025-08-14 04:50:00|9175|9157|9175.1|9157.1|9175.2|9157.2|9174.9|9156.9|0
1755147300000|2025-08-14 04:55:00|9175.2|9157.2|9174.9|9156.9|9175.3|9157.3|9174.9|9156.9|7
1755147600000|2025-08-14 05:00:00|9170.2|9164.2|9169.2|9163.2|9173.2|9167.2|9157.2|9151.2|1026
1755147900000|2025-08-14 05:05:00|9168.2|9162.2|9146.2|9140.2|9171.2|9165.2|9145.2|9139.2|791
1755148200000|2025-08-14 05:10:00|9145.2|9139.2|9146.2|9140.2|9151.2|9145.2|9139.2|9133.2|837
1755148500000|2025-08-14 05:15:00|9147.2|9141.2|9137.2|9131.2|9148.2|9142.2|9131.2|9125.2|902
1755148800000|2025-08-14 05:20:00|9139.2|9133.2|9117.2|9111.2|9139.2|9133.2|9117.2|9111.2|1269
1755149100000|2025-08-14 05:25:00|9118.2|9112.2|9130.2|9124.2|9131.2|9125.2|9108.2|9102.2|1102
1755149400000|2025-08-14 05:30:00|9129.2|9123.2|9133.2|9127.2|9137.2|9131.2|9124.2|9118.2|944
1755149700000|2025-08-14 05:35:00|9132.2|9126.2|9137.2|9131.2|9141.2|9135.2|9128.2|9122.2|574
1755150000000|2025-08-14 05:40:00|9138.2|9132.2|9130.2|9124.2|9141.2|9135.2|9123.2|9117.2|723
1755150300000|2025-08-14 05:45:00|9131.2|9125.2|9132.2|9126.2|9136.2|9130.2|9125.2|9119.2|644
1755150600000|2025-08-14 05:50:00|9133.2|9127.2|9128.2|9122.2|9137.2|9131.2|9125.2|9119.2|1324
1755150900000|2025-08-14 05:55:00|9127.2|9121.2|9134.2|9128.2|9136.2|9130.2|9125.2|9119.2|785
1755151200000|2025-08-14 06:00:00|9135.2|9129.2|9146.2|9140.2|9146.2|9140.2|9134.2|9128.2|738
1755151500000|2025-08-14 06:05:00|9147.2|9141.2|9143.2|9137.2|9152.2|9146.2|9141.2|9135.2|746
1755151800000|2025-08-14 06:10:00|9144.2|9138.2|9139.2|9133.2|9147.2|9141.2|9135.2|9129.2|362
1755152100000|2025-08-14 06:15:00|9140.2|9134.2|9139.2|9133.2|9148.2|9142.2|9137.2|9131.2|542
1755152400000|2025-08-14 06:20:00|9141.2|9135.2|9145.2|9139.2|9146.2|9140.2|9137.2|9131.2|645
1755152700000|2025-08-14 06:25:00|9146.2|9140.2|9151.2|9145.2|9152.2|9146.2|9146.2|9140.2|343
1755153000000|2025-08-14 06:30:00|9150.2|9144.2|9136.2|9130.2|9151.2|9145.2|9136.2|9130.2|499
1755153300000|2025-08-14 06:35:00|9135.2|9129.2|9137.2|9131.2|9142.2|9136.2|9132.2|9126.2|555
1755153600000|2025-08-14 06:40:00|9138.2|9132.2|9136.2|9130.2|9142.2|9136.2|9130.2|9124.2|373
1755153900000|2025-08-14 06:45:00|9135.2|9129.2|9132.2|9126.2|9137.2|9131.2|9129.2|9123.2|540
1755154200000|2025-08-14 06:50:00|9133.2|9127.2|9126.2|9120.2|9134.2|9128.2|9125.2|9119.2|313
1755154500000|2025-08-14 06:55:00|9125.2|9119.2|9127.2|9121.2|9128.2|9122.2|9121.2|9115.2|336
1755154800000|2025-08-14 07:00:00|9128.2|9122.2|9128.2|9122.2|9130.2|9124.2|9126.2|9120.2|460
1755155100000|2025-08-14 07:05:00|9129.2|9123.2|9130.2|9124.2|9131.2|9125.2|9121.2|9115.2|395
1755155400000|2025-08-14 07:10:00|9131.2|9125.2|9132.2|9126.2|9137.2|9131.2|9130.2|9124.2|667
1755155700000|2025-08-14 07:15:00|9133.2|9127.2|9146.2|9140.2|9165.2|9159.2|9132.2|9126.2|4400
1755156000000|2025-08-14 07:20:00|9144.2|9138.2|9131.2|9125.2|9148.2|9142.2|9131.2|9125.2|1157
1755156300000|2025-08-14 07:25:00|9132.2|9126.2|9134.2|9128.2|9139.2|9133.2|9130.2|9124.2|916
1755156600000|2025-08-14 07:30:00|9135.2|9129.2|9135.2|9129.2|9136.2|9130.2|9125.2|9119.2|767
1755156900000|2025-08-14 07:35:00|9134.2|9128.2|9133.2|9127.2|9138.2|9132.2|9131.2|9125.2|626
1755157200000|2025-08-14 07:40:00|9134.2|9128.2|9134.2|9128.2|9139.2|9133.2|9134.2|9128.2|760
1755157500000|2025-08-14 07:45:00|9135.2|9129.2|9130.2|9124.2|9138.2|9132.2|9130.2|9124.2|649
1755157800000|2025-08-14 07:50:00|9131.2|9125.2|9129.2|9123.2|9131.2|9125.2|9127.2|9121.2|1170
1755158100000|2025-08-14 07:55:00|9128.2|9122.2|9126.2|9120.2|9128.2|9122.2|9123.2|9117.2|992
1755158400000|2025-08-14 08:00:00|9127.2|9121.2|9123.2|9117.2|9130.2|9124.2|9122.2|9116.2|2521
1755158700000|2025-08-14 08:05:00|9122.2|9116.2|9120.2|9114.2|9125.2|9119.2|9118.2|9112.2|1361
1755159000000|2025-08-14 08:10:00|9121.2|9115.2|9124.2|9118.2|9127.2|9121.2|9119.2|9113.2|967
1755159300000|2025-08-14 08:15:00|9126.2|9120.2|9137.2|9131.2|9137.2|9131.2|9126.2|9120.2|901
1755159600000|2025-08-14 08:20:00|9136.2|9130.2|9140.2|9134.2|9141.2|9135.2|9135.2|9129.2|591
1755159900000|2025-08-14 08:25:00|9139.2|9133.2|9139.2|9133.2|9145.2|9139.2|9139.2|9133.2|767
1755160200000|2025-08-14 08:30:00|9146.1|9128.1|9146.2|9128.2|9146.7|9128.7|9145.7|9127.7|0
1755160500000|2025-08-14 08:35:00|9146.1|9128.1|9144.3|9126.3|9146.1|9128.1|9144.3|9126.3|0
1755160800000|2025-08-14 08:40:00|9144.5|9126.5|9143.7|9125.7|9144.7|9126.7|9143.5|9125.5|46
1755161100000|2025-08-14 08:45:00|9143.6|9125.6|9143.5|9125.5|9144|9126|9143.2|9125.2|0
1755161400000|2025-08-14 08:50:00|9143.6|9125.6|9143.2|9125.2|9144|9126|9142.9|9124.9|0
1755161700000|2025-08-14 08:55:00|9143.3|9125.3|9143.7|9125.7|9144.1|9126.1|9143|9125|0
1755162000000|2025-08-14 09:00:00|9143.6|9125.6|9143.1|9125.1|9144|9126|9142.5|9124.5|0
1755162300000|2025-08-14 09:05:00|9143.5|9125.5|9144|9126|9144.3|9126.3|9143.1|9125.1|0
1755162600000|2025-08-14 09:10:00|9143.9|9125.9|9144.2|9126.2|9144.7|9126.7|9143.7|9125.7|0
1755162900000|2025-08-14 09:15:00|9125.7|9119.7|9131.2|9125.2|9135.2|9129.2|9124.7|9118.7|538
1755163200000|2025-08-14 09:20:00|9131.7|9125.7|9129.7|9123.7|9132.7|9126.7|9129.2|9123.2|165
1755163500000|2025-08-14 09:25:00|9130.2|9124.2|9129.7|9123.7|9132.2|9126.2|9127.7|9121.7|105
1755163800000|2025-08-14 09:30:00|9130.7|9124.7|9142.2|9136.2|9150.7|9144.7|9130.2|9124.2|907
1755164100000|2025-08-14 09:35:00|9142.7|9136.7|9144.2|9138.2|9147.7|9141.7|9140.2|9134.2|214
1755164400000|2025-08-14 09:40:00|9143.7|9137.7|9140.2|9134.2|9144.2|9138.2|9139.2|9133.2|134
1755164700000|2025-08-14 09:45:00|9139.7|9133.7|9136.2|9130.2|9140.7|9134.7|9135.7|9129.7|185
1755165000000|2025-08-14 09:50:00|9136.7|9130.7|9135.7|9129.7|9136.7|9130.7|9134.2|9128.2|297
1755165300000|2025-08-14 09:55:00|9135.2|9129.2|9134.2|9128.2|9135.2|9129.2|9130.7|9124.7|40
1755165600000|2025-08-14 10:00:00|9133.7|9127.7|9130.7|9124.7|9135.7|9129.7|9128.7|9122.7|126
1755165900000|2025-08-14 10:05:00|9130.2|9124.2|9128.2|9122.2|9131.2|9125.2|9125.2|9119.2|100
1755166200000|2025-08-14 10:10:00|9127.7|9121.7|9126.2|9120.2|9127.7|9121.7|9125.2|9119.2|70
1755166500000|2025-08-14 10:15:00|9126.7|9120.7|9128.2|9122.2|9131.2|9125.2|9126.7|9120.7|30
1755166800000|2025-08-14 10:20:00|9128.7|9122.7|9128.7|9122.7|9130.7|9124.7|9128.2|9122.2|17
1755167100000|2025-08-14 10:25:00|9128.2|9122.2|9128.7|9122.7|9130.7|9124.7|9127.2|9121.2|98
1755167400000|2025-08-14 10:30:00|9129.2|9123.2|9130.2|9124.2|9130.7|9124.7|9128.7|9122.7|57
1755167700000|2025-08-14 10:35:00|9129.7|9123.7|9130.7|9124.7|9132.2|9126.2|9129.7|9123.7|13
1755168000000|2025-08-14 10:40:00|9130.2|9124.2|9126.2|9120.2|9130.2|9124.2|9126.2|9120.2|121
1755168300000|2025-08-14 10:45:00|9126.7|9120.7|9126.2|9120.2|9127.2|9121.2|9126.2|9120.2|15
1755168600000|2025-08-14 10:50:00|9126.7|9120.7|9127.2|9121.2|9128.2|9122.2|9126.2|9120.2|14
1755168900000|2025-08-14 10:55:00|9127.7|9121.7|9127.7|9121.7|9128.2|9122.2|9126.7|9120.7|27
1755169200000|2025-08-14 11:00:00|9126.7|9120.7|9122.2|9116.2|9127.2|9121.2|9120.7|9114.7|136
1755169500000|2025-08-14 11:05:00|9121.7|9115.7|9122.2|9116.2|9123.2|9117.2|9121.7|9115.7|49
1755169800000|2025-08-14 11:10:00|9121.7|9115.7|9124.2|9118.2|9125.7|9119.7|9121.7|9115.7|54
1755170100000|2025-08-14 11:15:00|9124.7|9118.7|9129.2|9123.2|9130.7|9124.7|9124.7|9118.7|80
1755170400000|2025-08-14 11:20:00|9129.7|9123.7|9131.7|9125.7|9133.2|9127.2|9129.7|9123.7|94
1755170700000|2025-08-14 11:25:00|9131.2|9125.2|9132.2|9126.2|9132.2|9126.2|9129.2|9123.2|31
1755171000000|2025-08-14 11:30:00|9132.7|9126.7|9132.7|9126.7|9132.7|9126.7|9130.7|9124.7|23
1755171300000|2025-08-14 11:35:00|9133.2|9127.2|9130.2|9124.2|9133.7|9127.7|9129.2|9123.2|55
1755171600000|2025-08-14 11:40:00|9129.7|9123.7|9132.2|9126.2|9133.7|9127.7|9129.7|9123.7|39
1755171900000|2025-08-14 11:45:00|9131.7|9125.7|9130.7|9124.7|9131.7|9125.7|9129.7|9123.7|36
1755172200000|2025-08-14 11:50:00|9131.2|9125.2|9132.7|9126.7|9132.7|9126.7|9130.2|9124.2|19
1755172500000|2025-08-14 11:55:00|9132.2|9126.2|9133.7|9127.7|9133.7|9127.7|9131.2|9125.2|14
1755172800000|2025-08-14 12:00:00|9134.2|9128.2|9135.2|9129.2|9135.2|9129.2|9131.7|9125.7|74
1755173100000|2025-08-14 12:05:00|9134.7|9128.7|9130.2|9124.2|9134.7|9128.7|9128.7|9122.7|58
1755173400000|2025-08-14 12:10:00|9129.7|9123.7|9131.2|9125.2|9132.7|9126.7|9129.7|9123.7|70
1755173700000|2025-08-14 12:15:00|9130.7|9124.7|9129.2|9123.2|9130.7|9124.7|9127.7|9121.7|93
1755174000000|2025-08-14 12:20:00|9129.7|9123.7|9129.7|9123.7|9130.7|9124.7|9125.7|9119.7|67
1755174300000|2025-08-14 12:25:00|9130.2|9124.2|9126.2|9120.2|9130.2|9124.2|9125.7|9119.7|83
1755174600000|2025-08-14 12:30:00|9119.2|9113.2|9098.2|9092.2|9119.7|9113.7|9097.2|9091.2|661
1755174900000|2025-08-14 12:35:00|9097.7|9091.7|9097.7|9091.7|9103.7|9097.7|9092.7|9086.7|267
1755175200000|2025-08-14 12:40:00|9098.2|9092.2|9101.7|9095.7|9103.2|9097.2|9096.7|9090.7|155
1755175500000|2025-08-14 12:45:00|9101.2|9095.2|9091.7|9085.7|9101.2|9095.2|9090.7|9084.7|225
1755175800000|2025-08-14 12:50:00|9092.2|9086.2|9084.7|9078.7|9095.7|9089.7|9081.2|9075.2|303
1755176100000|2025-08-14 12:55:00|9083.7|9077.7|9084.2|9078.2|9084.7|9078.7|9076.7|9070.7|476
1755176400000|2025-08-14 13:00:00|9083.7|9077.7|9076.7|9070.7|9083.7|9077.7|9074.7|9068.7|350
1755176700000|2025-08-14 13:05:00|9076.2|9070.2|9079.2|9073.2|9079.7|9073.7|9072.7|9066.7|152
1755177000000|2025-08-14 13:10:00|9079.7|9073.7|9081.2|9075.2|9082.7|9076.7|9076.7|9070.7|36
1755177300000|2025-08-14 13:15:00|9080.7|9074.7|9073.2|9067.2|9081.2|9075.2|9072.7|9066.7|60
1755177600000|2025-08-14 13:20:00|9072.7|9066.7|9063.7|9057.7|9074.2|9068.2|9063.7|9057.7|256
1755177900000|2025-08-14 13:25:00|9064.7|9058.7|9064.2|9058.2|9066.7|9060.7|9060.7|9054.7|132
1755178200000|2025-08-14 13:30:00|9064.7|9058.7|9075.2|9069.2|9076.7|9070.7|9055.2|9049.2|1082
1755178500000|2025-08-14 13:35:00|9074.7|9068.7|9078.7|9072.7|9084.2|9078.2|9072.7|9066.7|771
1755178800000|2025-08-14 13:40:00|9078.2|9072.2|9060.2|9054.2|9080.7|9074.7|9058.7|9052.7|472
1755179100000|2025-08-14 13:45:00|9060.7|9054.7|9058.7|9052.7|9062.2|9056.2|9048.7|9042.7|510
1755179400000|2025-08-14 13:50:00|9059.2|9053.2|9060.7|9054.7|9070.2|9064.2|9057.2|9051.2|393
1755179700000|2025-08-14 13:55:00|9061.2|9055.2|9064.2|9058.2|9066.7|9060.7|9059.2|9053.2|180
1755180000000|2025-08-14 14:00:00|9064.7|9058.7|9058.2|9052.2|9066.7|9060.7|9056.7|9050.7|293
1755180300000|2025-08-14 14:05:00|9058.7|9052.7|9051.2|9045.2|9059.2|9053.2|9048.7|9042.7|359
1755180600000|2025-08-14 14:10:00|9050.7|9044.7|9051.2|9045.2|9055.7|9049.7|9047.2|9041.2|315
1755180900000|2025-08-14 14:15:00|9050.7|9044.7|9055.2|9049.2|9058.2|9052.2|9050.2|9044.2|316
1755181200000|2025-08-14 14:20:00|9055.7|9049.7|9061.2|9055.2|9063.2|9057.2|9052.2|9046.2|232
1755181500000|2025-08-14 14:25:00|9060.7|9054.7|9059.7|9053.7|9063.2|9057.2|9055.7|9049.7|178
1755181800000|2025-08-14 14:30:00|9060.7|9054.7|9065.7|9059.7|9069.2|9063.2|9059.7|9053.7|234
1755182100000|2025-08-14 14:35:00|9065.2|9059.2|9065.7|9059.7|9068.2|9062.2|9061.7|9055.7|143
1755182400000|2025-08-14 14:40:00|9066.2|9060.2|9070.7|9064.7|9072.7|9066.7|9065.7|9059.7|252
1755182700000|2025-08-14 14:45:00|9071.2|9065.2|9073.2|9067.2|9080.7|9074.7|9070.7|9064.7|387
1755183000000|2025-08-14 14:50:00|9072.7|9066.7|9055.7|9049.7|9073.2|9067.2|9054.7|9048.7|382
1755183300000|2025-08-14 14:55:00|9055.2|9049.2|9054.2|9048.2|9055.7|9049.7|9045.2|9039.2|273
1755183600000|2025-08-14 15:00:00|9055.2|9049.2|9053.2|9047.2|9059.2|9053.2|9050.2|9044.2|300
1755183900000|2025-08-14 15:05:00|9052.2|9046.2|9057.2|9051.2|9058.2|9052.2|9046.2|9040.2|239
1755184200000|2025-08-14 15:10:00|9056.2|9050.2|9050.2|9044.2|9059.2|9053.2|9050.2|9044.2|293
1755184500000|2025-08-14 15:15:00|9048.2|9042.2|9058.2|9052.2|9059.2|9053.2|9048.2|9042.2|168
1755184800000|2025-08-14 15:20:00|9057.2|9051.2|9058.2|9052.2|9060.2|9054.2|9055.2|9049.2|131
1755185100000|2025-08-14 15:25:00|9056.2|9050.2|9047.2|9041.2|9058.2|9052.2|9045.2|9039.2|299
1755185400000|2025-08-14 15:30:00|9048.2|9042.2|9038.2|9032.2|9049.2|9043.2|9036.2|9030.2|354
1755185700000|2025-08-14 15:35:00|9039.2|9033.2|9033.2|9027.2|9039.2|9033.2|9031.2|9025.2|321
1755186000000|2025-08-14 15:40:00|9032.2|9026.2|9034.2|9028.2|9035.2|9029.2|9027.2|9021.2|180
1755186300000|2025-08-14 15:45:00|9033.2|9027.2|9031.2|9025.2|9036.2|9030.2|9030.2|9024.2|198
1755186600000|2025-08-14 15:50:00|9032.2|9026.2|9032.2|9026.2|9035.2|9029.2|9031.2|9025.2|76
1755186900000|2025-08-14 15:55:00|9031.2|9025.2|9040.2|9034.2|9041.2|9035.2|9031.2|9025.2|155
1755187200000|2025-08-14 16:00:00|9041.2|9035.2|9039.2|9033.2|9041.2|9035.2|9037.2|9031.2|72
1755187500000|2025-08-14 16:05:00|9037.2|9031.2|9032.2|9026.2|9038.2|9032.2|9031.2|9025.2|150
1755187800000|2025-08-14 16:10:00|9031.2|9025.2|9026.2|9020.2|9032.2|9026.2|9026.2|9020.2|113
1755188100000|2025-08-14 16:15:00|9027.2|9021.2|9032.2|9026.2|9034.2|9028.2|9027.2|9021.2|150
1755188400000|2025-08-14 16:20:00|9031.2|9025.2|9024.2|9018.2|9031.2|9025.2|9024.2|9018.2|480
1755188700000|2025-08-14 16:25:00|9025.2|9019.2|9026.2|9020.2|9027.2|9021.2|9021.2|9015.2|339
1755189000000|2025-08-14 16:30:00|9025.2|9019.2|9025.2|9019.2|9027.2|9021.2|9023.2|9017.2|79
1755189300000|2025-08-14 16:35:00|9026.2|9020.2|9026.2|9020.2|9026.2|9020.2|9024.2|9018.2|62
1755189600000|2025-08-14 16:40:00|9025.2|9019.2|9022.2|9016.2|9025.2|9019.2|9019.2|9013.2|251
1755189900000|2025-08-14 16:45:00|9021.2|9015.2|9020.2|9014.2|9022.2|9016.2|9019.2|9013.2|225
1755190200000|2025-08-14 16:50:00|9021.2|9015.2|9027.2|9021.2|9028.2|9022.2|9021.2|9015.2|93
1755190500000|2025-08-14 16:55:00|9026.2|9020.2|9027.2|9021.2|9030.2|9024.2|9025.2|9019.2|102
1755190800000|2025-08-14 17:00:00|9028.2|9022.2|9028.2|9022.2|9029.2|9023.2|9026.2|9020.2|72
1755191100000|2025-08-14 17:05:00|9027.2|9021.2|9029.2|9023.2|9029.2|9023.2|9025.2|9019.2|90
1755191400000|2025-08-14 17:10:00|9030.2|9024.2|9032.2|9026.2|9033.2|9027.2|9030.2|9024.2|74
1755191700000|2025-08-14 17:15:00|9031.2|9025.2|9031.2|9025.2|9032.2|9026.2|9030.2|9024.2|37
1755192000000|2025-08-14 17:20:00|9030.2|9024.2|9031.2|9025.2|9033.2|9027.2|9029.2|9023.2|68
1755192300000|2025-08-14 17:25:00|9032.2|9026.2|9034.2|9028.2|9034.2|9028.2|9031.2|9025.2|37
1755192600000|2025-08-14 17:30:00|9035.2|9029.2|9036.2|9030.2|9037.2|9031.2|9034.2|9028.2|92
1755192900000|2025-08-14 17:35:00|9035.2|9029.2|9032.2|9026.2|9035.2|9029.2|9031.2|9025.2|57
1755193200000|2025-08-14 17:40:00|9031.2|9025.2|9032.2|9026.2|9033.2|9027.2|9031.2|9025.2|17
1755193500000|2025-08-14 17:45:00|9033.2|9027.2|9037.2|9031.2|9038.2|9032.2|9033.2|9027.2|56
1755193800000|2025-08-14 17:50:00|9036.2|9030.2|9039.2|9033.2|9039.2|9033.2|9036.2|9030.2|56
1755194100000|2025-08-14 17:55:00|9040.2|9034.2|9043.2|9037.2|9043.2|9037.2|9040.2|9034.2|129
1755194400000|2025-08-14 18:00:00|9044.2|9038.2|9043.2|9037.2|9044.2|9038.2|9042.2|9036.2|91
1755194700000|2025-08-14 18:05:00|9044.2|9038.2|9041.2|9035.2|9044.2|9038.2|9041.2|9035.2|90
1755195000000|2025-08-14 18:10:00|9043.2|9037.2|9044.2|9038.2|9045.2|9039.2|9043.2|9037.2|121
1755195300000|2025-08-14 18:15:00|9043.2|9037.2|9050.2|9044.2|9050.2|9044.2|9043.2|9037.2|69
1755195600000|2025-08-14 18:20:00|9049.2|9043.2|9052.2|9046.2|9053.2|9047.2|9048.2|9042.2|136
1755195900000|2025-08-14 18:25:00|9051.2|9045.2|9048.2|9042.2|9051.2|9045.2|9047.2|9041.2|108
1755196200000|2025-08-14 18:30:00|9049.2|9043.2|9055.2|9049.2|9056.2|9050.2|9049.2|9043.2|99
1755196500000|2025-08-14 18:35:00|9056.2|9050.2|9054.2|9048.2|9056.2|9050.2|9052.2|9046.2|117
1755196800000|2025-08-14 18:40:00|9055.2|9049.2|9053.2|9047.2|9055.2|9049.2|9052.2|9046.2|113
1755197100000|2025-08-14 18:45:00|9052.2|9046.2|9048.2|9042.2|9053.2|9047.2|9047.2|9041.2|139
1755197400000|2025-08-14 18:50:00|9047.2|9041.2|9045.2|9039.2|9048.2|9042.2|9044.2|9038.2|91
1755197700000|2025-08-14 18:55:00|9044.2|9038.2|9052.8|9034.8|9052.8|9042.2|9043.2|9034.8|120
1755198000000|2025-08-14 19:00:00|9052.7|9034.7|9051.6|9033.6|9053.4|9035.4|9051.4|9033.4|0
1755198300000|2025-08-14 19:05:00|9053|9035|9056.9|9038.9|9056.9|9038.9|9051.9|9033.9|0
1755198600000|2025-08-14 19:10:00|9057|9039|9056.3|9038.3|9057|9039|9054|9036|0
1755198900000|2025-08-14 19:15:00|9056.2|9038.2|9056.6|9038.6|9056.6|9038.6|9055.5|9037.5|0
1755199200000|2025-08-14 19:20:00|9056.5|9038.5|9054.7|9036.7|9056.7|9038.7|9053.4|9035.4|0
1755199500000|2025-08-14 19:25:00|9054.6|9036.6|9050.9|9032.9|9054.7|9036.7|9049.5|9031.5|0
1755199800000|2025-08-14 19:30:00|9050.8|9032.8|9048.5|9030.5|9051.7|9033.7|9048.5|9030.5|0
1755200100000|2025-08-14 19:35:00|9048.6|9030.6|9049.2|9031.2|9049.5|9031.5|9047.2|9029.2|0
1755200400000|2025-08-14 19:40:00|9049.1|9031.1|9049.3|9031.3|9049.3|9031.3|9045.3|9027.3|0
1755200700000|2025-08-14 19:45:00|9049.2|9031.2|9048|9030|9050.3|9032.3|9046.7|9028.7|0
1755201000000|2025-08-14 19:50:00|9048.7|9030.7|9054.9|9036.9|9054.9|9036.9|9048.2|9030.2|0
1755201300000|2025-08-14 19:55:00|9054.2|9036.2|9052.1|9034.1|9056.5|9038.5|9051.7|9033.7|0
1755201600000|2025-08-14 20:00:00|9052|9034|9046.7|9028.7|9052|9034|9046.1|9028.1|0
1755201900000|2025-08-14 20:05:00|9046.6|9028.6|9049.9|9031.9|9049.9|9031.9|9046.5|9028.5|0
1755202200000|2025-08-14 20:10:00|9049.5|9031.5|9045.5|9027.5|9050.1|9032.1|9045.5|9027.5|0
1755202500000|2025-08-14 20:15:00|9045.7|9027.7|9049.3|9031.3|9049.3|9031.3|9045.7|9027.7|0
1755202800000|2025-08-14 20:20:00|9049.1|9031.1|9047.2|9029.2|9049.1|9031.1|9047|9029|0
1755203100000|2025-08-14 20:25:00|9047.4|9029.4|9047.8|9029.8|9048.4|9030.4|9047.2|9029.2|0
1755203400000|2025-08-14 20:30:00|9048|9030|9050.6|9032.6|9050.6|9032.6|9047.6|9029.6|0
1755203700000|2025-08-14 20:35:00|9050.4|9032.4|9051.4|9033.4|9053.1|9035.1|9050.3|9032.3|0
1755204000000|2025-08-14 20:40:00|9051.2|9033.2|9049.9|9031.9|9051.2|9033.2|9049.5|9031.5|0
1755204300000|2025-08-14 20:45:00|9049.7|9031.7|9050.3|9032.3|9051.6|9033.6|9049.7|9031.7|0
1755204600000|2025-08-14 20:50:00|9050.5|9032.5|9050.6|9032.6|9051.8|9033.8|9050.5|9032.5|0
1755204900000|2025-08-14 20:55:00|9050.7|9032.7|9052.5|9034.5|9053.4|9035.4|9049.9|9031.9|0
1755205200000|2025-08-14 21:00:00|9052.6|9034.6|9052.1|9034.1|9053.1|9035.1|9051.9|9033.9|0
1755205500000|2025-08-14 21:05:00|9052.4|9034.4|9052.4|9034.4|9052.6|9034.6|9052.3|9034.3|0
1755205800000|2025-08-14 21:10:00|9052.5|9034.5|9052.5|9034.5|9052.5|9034.5|9052.5|9034.5|0
1755206100000|2025-08-14 21:15:00|9052.4|9034.4|9052.2|9034.2|9052.4|9034.4|9052.2|9034.2|0
1755206400000|2025-08-14 21:20:00|9052.3|9034.3|9051.9|9033.9|9052.4|9034.4|9051.9|9033.9|0
1755206700000|2025-08-14 21:25:00|9052.2|9034.2|9051.3|9033.3|9052.3|9034.3|9051.3|9033.3|0
1755207000000|2025-08-14 21:30:00|9051.4|9033.4|9051.6|9033.6|9051.6|9033.6|9051.4|9033.4|0
1755207300000|2025-08-14 21:35:00|9051.9|9033.9|9051.9|9033.9|9051.9|9033.9|9051.9|9033.9|0
1755207600000|2025-08-14 21:40:00|9052|9034|9052|9034|9052|9034|9051.9|9033.9|0
1755207900000|2025-08-14 21:45:00|9052.1|9034.1|9052.1|9034.1|9052.4|9034.4|9052|9034|0
1755208500000|2025-08-14 21:55:00|9052.2|9034.2|9052.1|9034.1|9052.3|9034.3|9052|9034|0
1755208800000|2025-08-14 22:00:00|9051.8|9033.8|9052.6|9034.6|9052.6|9034.6|9050.5|9032.5|0
1755209100000|2025-08-14 22:05:00|9052.4|9034.4|9055.1|9037.1|9055.1|9037.1|9052.4|9034.4|0
1755209400000|2025-08-14 22:10:00|9055|9037|9054.5|9036.5|9055.5|9037.5|9054.1|9036.1|0
1755209700000|2025-08-14 22:15:00|9054.6|9036.6|9052.9|9034.9|9054.6|9036.6|9052.4|9034.4|0
1755210000000|2025-08-14 22:20:00|9053|9035|9053|9035|9054.1|9036.1|9052.8|9034.8|0
1755210300000|2025-08-14 22:25:00|9052.8|9034.8|9053.2|9035.2|9053.8|9035.8|9052.8|9034.8|0
1755210600000|2025-08-14 22:30:00|9053.3|9035.3|9052.8|9034.8|9053.6|9035.6|9052.4|9034.4|0
1755210900000|2025-08-14 22:35:00|9052.9|9034.9|9053|9035|9053.8|9035.8|9052.8|9034.8|0
1755211200000|2025-08-14 22:40:00|9052.9|9034.9|9053.2|9035.2|9053.3|9035.3|9052.8|9034.8|0
1755211500000|2025-08-14 22:45:00|9053.4|9035.4|9053.2|9035.2|9053.8|9035.8|9053|9035|0
1755211800000|2025-08-14 22:50:00|9053.3|9035.3|9054.1|9036.1|9054.1|9036.1|9053|9035|0
1755212100000|2025-08-14 22:55:00|9053.9|9035.9|9055.1|9037.1|9055.1|9037.1|9053.6|9035.6|0
1755212400000|2025-08-14 23:00:00|9055.2|9037.2|9056|9038|9056.6|9038.6|9054.9|9036.9|0
1755212700000|2025-08-14 23:05:00|9055.8|9037.8|9056.1|9038.1|9056.8|9038.8|9055.8|9037.8|0
1755213000000|2025-08-14 23:10:00|9056.2|9038.2|9055.2|9037.2|9056.5|9038.5|9055.2|9037.2|0
1755213300000|2025-08-14 23:15:00|9055.3|9037.3|9055.8|9037.8|9055.8|9037.8|9055.2|9037.2|0
1755213600000|2025-08-14 23:20:00|9055.7|9037.7|9055.6|9037.6|9056.5|9038.5|9055.4|9037.4|0
1755213900000|2025-08-14 23:25:00|9055.7|9037.7|9055.5|9037.5|9055.7|9037.7|9055.2|9037.2|0
1755214200000|2025-08-14 23:30:00|9055.4|9037.4|9054.8|9036.8|9055.6|9037.6|9054.8|9036.8|0
1755214500000|2025-08-14 23:35:00|9054.9|9036.9|9055.7|9037.7|9055.7|9037.7|9054.9|9036.9|0
1755214800000|2025-08-14 23:40:00|9055.6|9037.6|9056.1|9038.1|9056.5|9038.5|9055.5|9037.5|0
1755215100000|2025-08-14 23:45:00|9056.2|9038.2|9055.5|9037.5|9056.9|9038.9|9055.1|9037.1|0
1755215400000|2025-08-14 23:50:00|9055.4|9037.4|9054.7|9036.7|9055.7|9037.7|9053.8|9035.8|0
1755215700000|2025-08-14 23:55:00|9054.9|9036.9|9053.2|9035.2|9054.9|9036.9|9053.2|9035.2|0
1755129600000|2025-08-14 00:00:00|9236|9218|9235.1|9217.1|9236.2|9218.2|9234.3|9216.3|0
1755129900000|2025-08-14 00:05:00|9235.2|9217.2|9236.8|9218.8|9237.3|9219.3|9235.2|9217.2|0
1755130200000|2025-08-14 00:10:00|9236.7|9218.7|9237.3|9219.3|9237.3|9219.3|9236.2|9218.2|0
1755130500000|2025-08-14 00:15:00|9237.1|9219.1|9235.8|9217.8|9237.1|9219.1|9235.6|9217.6|0
1755130800000|2025-08-14 00:20:00|9236|9218|9235.6|9217.6|9236.4|9218.4|9235.4|9217.4|0
1755131100000|2025-08-14 00:25:00|9235.7|9217.7|9236.3|9218.3|9236.8|9218.8|9235.6|9217.6|0
1755131400000|2025-08-14 00:30:00|9236.2|9218.2|9235.7|9217.7|9236.9|9218.9|9235.6|9217.6|0
1755131700000|2025-08-14 00:35:00|9235.8|9217.8|9235|9217|9235.8|9217.8|9234.2|9216.2|0
1755132000000|2025-08-14 00:40:00|9235.1|9217.1|9233.1|9215.1|9235.4|9217.4|9233.1|9215.1|0
1755132300000|2025-08-14 00:45:00|9233|9215|9233.5|9215.5|9233.7|9215.7|9232.6|9214.6|0
1755132600000|2025-08-14 00:50:00|9233.4|9215.4|9233.8|9215.8|9234.2|9216.2|9232.8|9214.8|0
1755132900000|2025-08-14 00:55:00|9233.9|9215.9|9233|9215|9233.9|9215.9|9232.8|9214.8|0
1755133200000|2025-08-14 01:00:00|9232.9|9214.9|9231.2|9213.2|9233.4|9215.4|9231.1|9213.1|0
1755133500000|2025-08-14 01:05:00|9231.3|9213.3|9231.7|9213.7|9236.9|9218.9|9231.1|9213.1|0
1755133800000|2025-08-14 01:10:00|9231.8|9213.8|9232.9|9214.9|9233.6|9215.6|9231.8|9213.8|0
1755134100000|2025-08-14 01:15:00|9233.1|9227.1|9209.1|9203.1|9234.1|9228.1|9205.1|9199.1|2281
1755134400000|2025-08-14 01:20:00|9210.1|9204.1|9210.1|9204.1|9222.1|9216.1|9210.1|9204.1|1373
1755134700000|2025-08-14 01:25:00|9209.1|9203.1|9212.1|9206.1|9215.1|9209.1|9206.1|9200.1|956
1755135000000|2025-08-14 01:30:00|9207.1|9201.1|9216.1|9210.1|9227.1|9221.1|9199.1|9193.1|4018
1755135300000|2025-08-14 01:35:00|9217.1|9211.1|9214.1|9208.1|9220.1|9214.1|9195.1|9189.1|2455
1755135600000|2025-08-14 01:40:00|9213.1|9207.1|9189.1|9183.1|9219.1|9213.1|9189.1|9183.1|2253
1755135900000|2025-08-14 01:45:00|9190.1|9184.1|9215.1|9209.1|9216.1|9210.1|9190.1|9184.1|1576
1755136200000|2025-08-14 01:50:00|9214.1|9208.1|9205.1|9199.1|9216.1|9210.1|9192.1|9186.1|2423
1755136500000|2025-08-14 01:55:00|9204.1|9198.1|9203.1|9197.1|9209.1|9203.1|9191.1|9185.1|1388
1755136800000|2025-08-14 02:00:00|9202.1|9196.1|9204.2|9198.2|9207.1|9201.1|9193.2|9187.2|983
1755137100000|2025-08-14 02:05:00|9205.2|9199.2|9221.2|9215.2|9227.2|9221.2|9204.2|9198.2|1158
1755137400000|2025-08-14 02:10:00|9220.2|9214.2|9211.2|9205.2|9227.2|9221.2|9211.2|9205.2|1661
1755137700000|2025-08-14 02:15:00|9213.2|9207.2|9212.2|9206.2|9228.2|9222.2|9212.2|9206.2|1627
1755138000000|2025-08-14 02:20:00|9213.2|9207.2|9215.2|9209.2|9218.2|9212.2|9207.2|9201.2|1001
1755138300000|2025-08-14 02:25:00|9213.2|9207.2|9214.2|9208.2|9218.2|9212.2|9209.2|9203.2|828
1755138600000|2025-08-14 02:30:00|9213.2|9207.2|9207.2|9201.2|9219.2|9213.2|9201.2|9195.2|940
1755138900000|2025-08-14 02:35:00|9208.2|9202.2|9196.2|9190.2|9217.2|9211.2|9189.2|9183.2|1236
1755139200000|2025-08-14 02:40:00|9195.2|9189.2|9190.2|9184.2|9195.2|9189.2|9186.2|9180.2|1345
1755139500000|2025-08-14 02:45:00|9191.2|9185.2|9186.2|9180.2|9201.2|9195.2|9179.2|9173.2|1310
1755139800000|2025-08-14 02:50:00|9187.2|9181.2|9196.2|9190.2|9205.2|9199.2|9185.2|9179.2|799
1755140100000|2025-08-14 02:55:00|9197.2|9191.2|9197.2|9191.2|9203.2|9197.2|9195.2|9189.2|859
1755140400000|2025-08-14 03:00:00|9198.2|9192.2|9214.2|9208.2|9214.2|9208.2|9198.2|9192.2|722
1755140700000|2025-08-14 03:05:00|9213.2|9207.2|9198.2|9192.2|9215.2|9209.2|9196.2|9190.2|836
1755141000000|2025-08-14 03:10:00|9197.2|9191.2|9201.2|9195.2|9207.2|9201.2|9194.2|9188.2|677
1755141300000|2025-08-14 03:15:00|9202.2|9196.2|9185.2|9179.2|9204.2|9198.2|9181.2|9175.2|759
1755141600000|2025-08-14 03:20:00|9184.2|9178.2|9181.2|9175.2|9189.2|9183.2|9177.2|9171.2|773
1755141900000|2025-08-14 03:25:00|9180.2|9174.2|9167.2|9161.2|9181.2|9175.2|9165.2|9159.2|1021
1755142200000|2025-08-14 03:30:00|9166.2|9160.2|9154.2|9148.2|9167.2|9161.2|9152.2|9146.2|948
1755142500000|2025-08-14 03:35:00|9152.2|9146.2|9163.2|9157.2|9164.2|9158.2|9151.2|9145.2|775
1755142800000|2025-08-14 03:40:00|9164.2|9158.2|9160.2|9154.2|9164.2|9158.2|9159.2|9153.2|352
1755143100000|2025-08-14 03:45:00|9161.2|9155.2|9166.2|9160.2|9168.2|9162.2|9160.2|9154.2|433
1755143400000|2025-08-14 03:50:00|9167.2|9161.2|9169.2|9163.2|9169.2|9163.2|9162.2|9156.2|434
1755143700000|2025-08-14 03:55:00|9168.2|9162.2|9169.2|9163.2|9171.2|9165.2|9164.2|9158.2|560
1755144000000|2025-08-14 04:00:00|9173|9155|9173.2|9155.2|9173.4|9155.4|9172.8|9154.8|0
1755144300000|2025-08-14 04:05:00|9173.3|9155.3|9174|9156|9174.2|9156.2|9173.2|9155.2|0
1755144600000|2025-08-14 04:10:00|9174.2|9156.2|9174.2|9156.2|9174.3|9156.3|9173.7|9155.7|0
1755144900000|2025-08-14 04:15:00|9174.3|9156.3|9174.3|9156.3|9174.6|9156.6|9174.2|9156.2|0
1755145200000|2025-08-14 04:20:00|9174.1|9156.1|9172.6|9154.6|9174.2|9156.2|9172.6|9154.6|0
1755145500000|2025-08-14 04:25:00|9172.7|9154.7|9172.6|9154.6|9173.1|9155.1|9172.6|9154.6|0
1755145800000|2025-08-14 04:30:00|9172.5|9154.5|9173.8|9155.8|9173.8|9155.8|9172.2|9154.2|0
1755146100000|2025-08-14 04:35:00|9173.9|9155.9|9174.7|9156.7|9174.7|9156.7|9173.8|9155.8|0
1755146400000|2025-08-14 04:40:00|9174.8|9156.8|9174.5|9156.5|9174.8|9156.8|9174.3|9156.3|0
1755146700000|2025-08-14 04:45:00|9174.6|9156.6|9174.9|9156.9|9175.1|9157.1|9174.5|9156.5|0
1755147000000|2025-08-14 04:50:00|9175|9157|9175.1|9157.1|9175.2|9157.2|9174.9|9156.9|0
1755147300000|2025-08-14 04:55:00|9175.2|9157.2|9174.9|9156.9|9175.3|9157.3|9174.9|9156.9|7
1755147600000|2025-08-14 05:00:00|9170.2|9164.2|9169.2|9163.2|9173.2|9167.2|9157.2|9151.2|1026
1755147900000|2025-08-14 05:05:00|9168.2|9162.2|9146.2|9140.2|9171.2|9165.2|9145.2|9139.2|791
1755148200000|2025-08-14 05:10:00|9145.2|9139.2|9146.2|9140.2|9151.2|9145.2|9139.2|9133.2|837
1755148500000|2025-08-14 05:15:00|9147.2|9141.2|9137.2|9131.2|9148.2|9142.2|9131.2|9125.2|902
1755148800000|2025-08-14 05:20:00|9139.2|9133.2|9117.2|9111.2|9139.2|9133.2|9117.2|9111.2|1269
1755149100000|2025-08-14 05:25:00|9118.2|9112.2|9130.2|9124.2|9131.2|9125.2|9108.2|9102.2|1102
1755149400000|2025-08-14 05:30:00|9129.2|9123.2|9133.2|9127.2|9137.2|9131.2|9124.2|9118.2|944
1755149700000|2025-08-14 05:35:00|9132.2|9126.2|9137.2|9131.2|9141.2|9135.2|9128.2|9122.2|574
1755150000000|2025-08-14 05:40:00|9138.2|9132.2|9130.2|9124.2|9141.2|9135.2|9123.2|9117.2|723
1755150300000|2025-08-14 05:45:00|9131.2|9125.2|9132.2|9126.2|9136.2|9130.2|9125.2|9119.2|644
1755150600000|2025-08-14 05:50:00|9133.2|9127.2|9128.2|9122.2|9137.2|9131.2|9125.2|9119.2|1324
1755150900000|2025-08-14 05:55:00|9127.2|9121.2|9134.2|9128.2|9136.2|9130.2|9125.2|9119.2|785
1755151200000|2025-08-14 06:00:00|9135.2|9129.2|9146.2|9140.2|9146.2|9140.2|9134.2|9128.2|738
1755151500000|2025-08-14 06:05:00|9147.2|9141.2|9143.2|9137.2|9152.2|9146.2|9141.2|9135.2|746
1755151800000|2025-08-14 06:10:00|9144.2|9138.2|9139.2|9133.2|9147.2|9141.2|9135.2|9129.2|362
1755152100000|2025-08-14 06:15:00|9140.2|9134.2|9139.2|9133.2|9148.2|9142.2|9137.2|9131.2|542
1755152400000|2025-08-14 06:20:00|9141.2|9135.2|9145.2|9139.2|9146.2|9140.2|9137.2|9131.2|645
1755152700000|2025-08-14 06:25:00|9146.2|9140.2|9151.2|9145.2|9152.2|9146.2|9146.2|9140.2|343
1755153000000|2025-08-14 06:30:00|9150.2|9144.2|9136.2|9130.2|9151.2|9145.2|9136.2|9130.2|499
1755153300000|2025-08-14 06:35:00|9135.2|9129.2|9137.2|9131.2|9142.2|9136.2|9132.2|9126.2|555
1755153600000|2025-08-14 06:40:00|9138.2|9132.2|9136.2|9130.2|9142.2|9136.2|9130.2|9124.2|373
1755153900000|2025-08-14 06:45:00|9135.2|9129.2|9132.2|9126.2|9137.2|9131.2|9129.2|9123.2|540
1755154200000|2025-08-14 06:50:00|9133.2|9127.2|9126.2|9120.2|9134.2|9128.2|9125.2|9119.2|313
1755154500000|2025-08-14 06:55:00|9125.2|9119.2|9127.2|9121.2|9128.2|9122.2|9121.2|9115.2|336
1755154800000|2025-08-14 07:00:00|9128.2|9122.2|9128.2|9122.2|9130.2|9124.2|9126.2|9120.2|460
1755155100000|2025-08-14 07:05:00|9129.2|9123.2|9130.2|9124.2|9131.2|9125.2|9121.2|9115.2|395
1755155400000|2025-08-14 07:10:00|9131.2|9125.2|9132.2|9126.2|9137.2|9131.2|9130.2|9124.2|667
1755155700000|2025-08-14 07:15:00|9133.2|9127.2|9146.2|9140.2|9165.2|9159.2|9132.2|9126.2|4400
1755156000000|2025-08-14 07:20:00|9144.2|9138.2|9131.2|9125.2|9148.2|9142.2|9131.2|9125.2|1157
1755156300000|2025-08-14 07:25:00|9132.2|9126.2|9134.2|9128.2|9139.2|9133.2|9130.2|9124.2|916
1755156600000|2025-08-14 07:30:00|9135.2|9129.2|9135.2|9129.2|9136.2|9130.2|9125.2|9119.2|767
1755156900000|2025-08-14 07:35:00|9134.2|9128.2|9133.2|9127.2|9138.2|9132.2|9131.2|9125.2|626
1755157200000|2025-08-14 07:40:00|9134.2|9128.2|9134.2|9128.2|9139.2|9133.2|9134.2|9128.2|760
1755157500000|2025-08-14 07:45:00|9135.2|9129.2|9130.2|9124.2|9138.2|9132.2|9130.2|9124.2|649
1755157800000|2025-08-14 07:50:00|9131.2|9125.2|9129.2|9123.2|9131.2|9125.2|9127.2|9121.2|1170
1755158100000|2025-08-14 07:55:00|9128.2|9122.2|9126.2|9120.2|9128.2|9122.2|9123.2|9117.2|992
1755158400000|2025-08-14 08:00:00|9127.2|9121.2|9123.2|9117.2|9130.2|9124.2|9122.2|9116.2|2521
1755158700000|2025-08-14 08:05:00|9122.2|9116.2|9120.2|9114.2|9125.2|9119.2|9118.2|9112.2|1361
1755159000000|2025-08-14 08:10:00|9121.2|9115.2|9124.2|9118.2|9127.2|9121.2|9119.2|9113.2|967
1755159300000|2025-08-14 08:15:00|9126.2|9120.2|9137.2|9131.2|9137.2|9131.2|9126.2|9120.2|901
1755159600000|2025-08-14 08:20:00|9136.2|9130.2|9140.2|9134.2|9141.2|9135.2|9135.2|9129.2|591
1755159900000|2025-08-14 08:25:00|9139.2|9133.2|9139.2|9133.2|9145.2|9139.2|9139.2|9133.2|767
1755160200000|2025-08-14 08:30:00|9146.1|9128.1|9146.2|9128.2|9146.7|9128.7|9145.7|9127.7|0
1755160500000|2025-08-14 08:35:00|9146.1|9128.1|9144.3|9126.3|9146.1|9128.1|9144.3|9126.3|0
1755160800000|2025-08-14 08:40:00|9144.5|9126.5|9143.7|9125.7|9144.7|9126.7|9143.5|9125.5|46
1755161100000|2025-08-14 08:45:00|9143.6|9125.6|9143.5|9125.5|9144|9126|9143.2|9125.2|0
1755161400000|2025-08-14 08:50:00|9143.6|9125.6|9143.2|9125.2|9144|9126|9142.9|9124.9|0
1755161700000|2025-08-14 08:55:00|9143.3|9125.3|9143.7|9125.7|9144.1|9126.1|9143|9125|0
1755162000000|2025-08-14 09:00:00|9143.6|9125.6|9143.1|9125.1|9144|9126|9142.5|9124.5|0
1755162300000|2025-08-14 09:05:00|9143.5|9125.5|9144|9126|9144.3|9126.3|9143.1|9125.1|0
1755162600000|2025-08-14 09:10:00|9143.9|9125.9|9144.2|9126.2|9144.7|9126.7|9143.7|9125.7|0
1755162900000|2025-08-14 09:15:00|9125.7|9119.7|9131.2|9125.2|9135.2|9129.2|9124.7|9118.7|538
1755163200000|2025-08-14 09:20:00|9131.7|9125.7|9129.7|9123.7|9132.7|9126.7|9129.2|9123.2|165
1755163500000|2025-08-14 09:25:00|9130.2|9124.2|9129.7|9123.7|9132.2|9126.2|9127.7|9121.7|105
1755163800000|2025-08-14 09:30:00|9130.7|9124.7|9142.2|9136.2|9150.7|9144.7|9130.2|9124.2|907
1755164100000|2025-08-14 09:35:00|9142.7|9136.7|9144.2|9138.2|9147.7|9141.7|9140.2|9134.2|214
1755164400000|2025-08-14 09:40:00|9143.7|9137.7|9140.2|9134.2|9144.2|9138.2|9139.2|9133.2|134
1755164700000|2025-08-14 09:45:00|9139.7|9133.7|9136.2|9130.2|9140.7|9134.7|9135.7|9129.7|185
1755165000000|2025-08-14 09:50:00|9136.7|9130.7|9135.7|9129.7|9136.7|9130.7|9134.2|9128.2|297
1755165300000|2025-08-14 09:55:00|9135.2|9129.2|9134.2|9128.2|9135.2|9129.2|9130.7|9124.7|40
1755165600000|2025-08-14 10:00:00|9133.7|9127.7|9130.7|9124.7|9135.7|9129.7|9128.7|9122.7|126
1755165900000|2025-08-14 10:05:00|9130.2|9124.2|9128.2|9122.2|9131.2|9125.2|9125.2|9119.2|100
1755166200000|2025-08-14 10:10:00|9127.7|9121.7|9126.2|9120.2|9127.7|9121.7|9125.2|9119.2|70
1755166500000|2025-08-14 10:15:00|9126.7|9120.7|9128.2|9122.2|9131.2|9125.2|9126.7|9120.7|30
1755166800000|2025-08-14 10:20:00|9128.7|9122.7|9128.7|9122.7|9130.7|9124.7|9128.2|9122.2|17
1755167100000|2025-08-14 10:25:00|9128.2|9122.2|9128.7|9122.7|9130.7|9124.7|9127.2|9121.2|98
1755167400000|2025-08-14 10:30:00|9129.2|9123.2|9130.2|9124.2|9130.7|9124.7|9128.7|9122.7|57
1755167700000|2025-08-14 10:35:00|9129.7|9123.7|9130.7|9124.7|9132.2|9126.2|9129.7|9123.7|13
1755168000000|2025-08-14 10:40:00|9130.2|9124.2|9126.2|9120.2|9130.2|9124.2|9126.2|9120.2|121
1755168300000|2025-08-14 10:45:00|9126.7|9120.7|9126.2|9120.2|9127.2|9121.2|9126.2|9120.2|15
1755168600000|2025-08-14 10:50:00|9126.7|9120.7|9127.2|9121.2|9128.2|9122.2|9126.2|9120.2|14
1755168900000|2025-08-14 10:55:00|9127.7|9121.7|9127.7|9121.7|9128.2|9122.2|9126.7|9120.7|27
1755169200000|2025-08-14 11:00:00|9126.7|9120.7|9122.2|9116.2|9127.2|9121.2|9120.7|9114.7|136
1755169500000|2025-08-14 11:05:00|9121.7|9115.7|9122.2|9116.2|9123.2|9117.2|9121.7|9115.7|49
1755169800000|2025-08-14 11:10:00|9121.7|9115.7|9124.2|9118.2|9125.7|9119.7|9121.7|9115.7|54
1755170100000|2025-08-14 11:15:00|9124.7|9118.7|9129.2|9123.2|9130.7|9124.7|9124.7|9118.7|80
1755170400000|2025-08-14 11:20:00|9129.7|9123.7|9131.7|9125.7|9133.2|9127.2|9129.7|9123.7|94
1755170700000|2025-08-14 11:25:00|9131.2|9125.2|9132.2|9126.2|9132.2|9126.2|9129.2|9123.2|31
1755171000000|2025-08-14 11:30:00|9132.7|9126.7|9132.7|9126.7|9132.7|9126.7|9130.7|9124.7|23
1755171300000|2025-08-14 11:35:00|9133.2|9127.2|9130.2|9124.2|9133.7|9127.7|9129.2|9123.2|55
1755171600000|2025-08-14 11:40:00|9129.7|9123.7|9132.2|9126.2|9133.7|9127.7|9129.7|9123.7|39
1755171900000|2025-08-14 11:45:00|9131.7|9125.7|9130.7|9124.7|9131.7|9125.7|9129.7|9123.7|36
1755172200000|2025-08-14 11:50:00|9131.2|9125.2|9132.7|9126.7|9132.7|9126.7|9130.2|9124.2|19
1755172500000|2025-08-14 11:55:00|9132.2|9126.2|9133.7|9127.7|9133.7|9127.7|9131.2|9125.2|14
1755172800000|2025-08-14 12:00:00|9134.2|9128.2|9135.2|9129.2|9135.2|9129.2|9131.7|9125.7|74
1755173100000|2025-08-14 12:05:00|9134.7|9128.7|9130.2|9124.2|9134.7|9128.7|9128.7|9122.7|58
1755173400000|2025-08-14 12:10:00|9129.7|9123.7|9131.2|9125.2|9132.7|9126.7|9129.7|9123.7|70
1755173700000|2025-08-14 12:15:00|9130.7|9124.7|9129.2|9123.2|9130.7|9124.7|9127.7|9121.7|93
1755174000000|2025-08-14 12:20:00|9129.7|9123.7|9129.7|9123.7|9130.7|9124.7|9125.7|9119.7|67
1755174300000|2025-08-14 12:25:00|9130.2|9124.2|9126.2|9120.2|9130.2|9124.2|9125.7|9119.7|83
1755174600000|2025-08-14 12:30:00|9119.2|9113.2|9098.2|9092.2|9119.7|9113.7|9097.2|9091.2|661
1755174900000|2025-08-14 12:35:00|9097.7|9091.7|9097.7|9091.7|9103.7|9097.7|9092.7|9086.7|267
1755175200000|2025-08-14 12:40:00|9098.2|9092.2|9101.7|9095.7|9103.2|9097.2|9096.7|9090.7|155
1755175500000|2025-08-14 12:45:00|9101.2|9095.2|9091.7|9085.7|9101.2|9095.2|9090.7|9084.7|225
1755175800000|2025-08-14 12:50:00|9092.2|9086.2|9084.7|9078.7|9095.7|9089.7|9081.2|9075.2|303
1755176100000|2025-08-14 12:55:00|9083.7|9077.7|9084.2|9078.2|9084.7|9078.7|9076.7|9070.7|476
1755176400000|2025-08-14 13:00:00|9083.7|9077.7|9076.7|9070.7|9083.7|9077.7|9074.7|9068.7|350
1755176700000|2025-08-14 13:05:00|9076.2|9070.2|9079.2|9073.2|9079.7|9073.7|9072.7|9066.7|152
1755177000000|2025-08-14 13:10:00|9079.7|9073.7|9081.2|9075.2|9082.7|9076.7|9076.7|9070.7|36
1755177300000|2025-08-14 13:15:00|9080.7|9074.7|9073.2|9067.2|9081.2|9075.2|9072.7|9066.7|60
1755177600000|2025-08-14 13:20:00|9072.7|9066.7|9063.7|9057.7|9074.2|9068.2|9063.7|9057.7|256
1755177900000|2025-08-14 13:25:00|9064.7|9058.7|9064.2|9058.2|9066.7|9060.7|9060.7|9054.7|132
1755178200000|2025-08-14 13:30:00|9064.7|9058.7|9075.2|9069.2|9076.7|9070.7|9055.2|9049.2|1082
1755178500000|2025-08-14 13:35:00|9074.7|9068.7|9078.7|9072.7|9084.2|9078.2|9072.7|9066.7|771
1755178800000|2025-08-14 13:40:00|9078.2|9072.2|9060.2|9054.2|9080.7|9074.7|9058.7|9052.7|472
1755179100000|2025-08-14 13:45:00|9060.7|9054.7|9058.7|9052.7|9062.2|9056.2|9048.7|9042.7|510
1755179400000|2025-08-14 13:50:00|9059.2|9053.2|9060.7|9054.7|9070.2|9064.2|9057.2|9051.2|393
1755179700000|2025-08-14 13:55:00|9061.2|9055.2|9064.2|9058.2|9066.7|9060.7|9059.2|9053.2|180
1755180000000|2025-08-14 14:00:00|9064.7|9058.7|9058.2|9052.2|9066.7|9060.7|9056.7|9050.7|293
1755180300000|2025-08-14 14:05:00|9058.7|9052.7|9051.2|9045.2|9059.2|9053.2|9048.7|9042.7|359
1755180600000|2025-08-14 14:10:00|9050.7|9044.7|9051.2|9045.2|9055.7|9049.7|9047.2|9041.2|315
1755180900000|2025-08-14 14:15:00|9050.7|9044.7|9055.2|9049.2|9058.2|9052.2|9050.2|9044.2|316
1755181200000|2025-08-14 14:20:00|9055.7|9049.7|9061.2|9055.2|9063.2|9057.2|9052.2|9046.2|232
1755181500000|2025-08-14 14:25:00|9060.7|9054.7|9059.7|9053.7|9063.2|9057.2|9055.7|9049.7|178
1755181800000|2025-08-14 14:30:00|9060.7|9054.7|9065.7|9059.7|9069.2|9063.2|9059.7|9053.7|234
1755182100000|2025-08-14 14:35:00|9065.2|9059.2|9065.7|9059.7|9068.2|9062.2|9061.7|9055.7|143
1755182400000|2025-08-14 14:40:00|9066.2|9060.2|9070.7|9064.7|9072.7|9066.7|9065.7|9059.7|252
1755182700000|2025-08-14 14:45:00|9071.2|9065.2|9073.2|9067.2|9080.7|9074.7|9070.7|9064.7|387
1755183000000|2025-08-14 14:50:00|9072.7|9066.7|9055.7|9049.7|9073.2|9067.2|9054.7|9048.7|382
1755183300000|2025-08-14 14:55:00|9055.2|9049.2|9054.2|9048.2|9055.7|9049.7|9045.2|9039.2|273
1755183600000|2025-08-14 15:00:00|9055.2|9049.2|9053.2|9047.2|9059.2|9053.2|9050.2|9044.2|300
1755183900000|2025-08-14 15:05:00|9052.2|9046.2|9057.2|9051.2|9058.2|9052.2|9046.2|9040.2|239
1755184200000|2025-08-14 15:10:00|9056.2|9050.2|9050.2|9044.2|9059.2|9053.2|9050.2|9044.2|293
1755184500000|2025-08-14 15:15:00|9048.2|9042.2|9058.2|9052.2|9059.2|9053.2|9048.2|9042.2|168
1755184800000|2025-08-14 15:20:00|9057.2|9051.2|9058.2|9052.2|9060.2|9054.2|9055.2|9049.2|131
1755185100000|2025-08-14 15:25:00|9056.2|9050.2|9047.2|9041.2|9058.2|9052.2|9045.2|9039.2|299
1755185400000|2025-08-14 15:30:00|9048.2|9042.2|9038.2|9032.2|9049.2|9043.2|9036.2|9030.2|354
1755185700000|2025-08-14 15:35:00|9039.2|9033.2|9033.2|9027.2|9039.2|9033.2|9031.2|9025.2|321
1755186000000|2025-08-14 15:40:00|9032.2|9026.2|9034.2|9028.2|9035.2|9029.2|9027.2|9021.2|180
1755186300000|2025-08-14 15:45:00|9033.2|9027.2|9031.2|9025.2|9036.2|9030.2|9030.2|9024.2|198
1755186600000|2025-08-14 15:50:00|9032.2|9026.2|9032.2|9026.2|9035.2|9029.2|9031.2|9025.2|76
1755186900000|2025-08-14 15:55:00|9031.2|9025.2|9040.2|9034.2|9041.2|9035.2|9031.2|9025.2|155
1755187200000|2025-08-14 16:00:00|9041.2|9035.2|9039.2|9033.2|9041.2|9035.2|9037.2|9031.2|72
1755187500000|2025-08-14 16:05:00|9037.2|9031.2|9032.2|9026.2|9038.2|9032.2|9031.2|9025.2|150
1755187800000|2025-08-14 16:10:00|9031.2|9025.2|9026.2|9020.2|9032.2|9026.2|9026.2|9020.2|113
1755188100000|2025-08-14 16:15:00|9027.2|9021.2|9032.2|9026.2|9034.2|9028.2|9027.2|9021.2|150
1755188400000|2025-08-14 16:20:00|9031.2|9025.2|9024.2|9018.2|9031.2|9025.2|9024.2|9018.2|480
1755188700000|2025-08-14 16:25:00|9025.2|9019.2|9026.2|9020.2|9027.2|9021.2|9021.2|9015.2|339
1755189000000|2025-08-14 16:30:00|9025.2|9019.2|9025.2|9019.2|9027.2|9021.2|9023.2|9017.2|79
1755189300000|2025-08-14 16:35:00|9026.2|9020.2|9026.2|9020.2|9026.2|9020.2|9024.2|9018.2|62
1755189600000|2025-08-14 16:40:00|9025.2|9019.2|9022.2|9016.2|9025.2|9019.2|9019.2|9013.2|251
1755189900000|2025-08-14 16:45:00|9021.2|9015.2|9020.2|9014.2|9022.2|9016.2|9019.2|9013.2|225
1755190200000|2025-08-14 16:50:00|9021.2|9015.2|9027.2|9021.2|9028.2|9022.2|9021.2|9015.2|93
1755190500000|2025-08-14 16:55:00|9026.2|9020.2|9027.2|9021.2|9030.2|9024.2|9025.2|9019.2|102
1755190800000|2025-08-14 17:00:00|9028.2|9022.2|9028.2|9022.2|9029.2|9023.2|9026.2|9020.2|72
1755191100000|2025-08-14 17:05:00|9027.2|9021.2|9029.2|9023.2|9029.2|9023.2|9025.2|9019.2|90
1755191400000|2025-08-14 17:10:00|9030.2|9024.2|9032.2|9026.2|9033.2|9027.2|9030.2|9024.2|74
1755191700000|2025-08-14 17:15:00|9031.2|9025.2|9031.2|9025.2|9032.2|9026.2|9030.2|9024.2|37
1755192000000|2025-08-14 17:20:00|9030.2|9024.2|9031.2|9025.2|9033.2|9027.2|9029.2|9023.2|68
1755192300000|2025-08-14 17:25:00|9032.2|9026.2|9034.2|9028.2|9034.2|9028.2|9031.2|9025.2|37
1755192600000|2025-08-14 17:30:00|9035.2|9029.2|9036.2|9030.2|9037.2|9031.2|9034.2|9028.2|92
1755192900000|2025-08-14 17:35:00|9035.2|9029.2|9032.2|9026.2|9035.2|9029.2|9031.2|9025.2|57
1755193200000|2025-08-14 17:40:00|9031.2|9025.2|9032.2|9026.2|9033.2|9027.2|9031.2|9025.2|17
1755193500000|2025-08-14 17:45:00|9033.2|9027.2|9037.2|9031.2|9038.2|9032.2|9033.2|9027.2|56
1755193800000|2025-08-14 17:50:00|9036.2|9030.2|9039.2|9033.2|9039.2|9033.2|9036.2|9030.2|56
1755194100000|2025-08-14 17:55:00|9040.2|9034.2|9043.2|9037.2|9043.2|9037.2|9040.2|9034.2|129
1755194400000|2025-08-14 18:00:00|9044.2|9038.2|9043.2|9037.2|9044.2|9038.2|9042.2|9036.2|91
1755194700000|2025-08-14 18:05:00|9044.2|9038.2|9041.2|9035.2|9044.2|9038.2|9041.2|9035.2|90
1755195000000|2025-08-14 18:10:00|9043.2|9037.2|9044.2|9038.2|9045.2|9039.2|9043.2|9037.2|121
1755195300000|2025-08-14 18:15:00|9043.2|9037.2|9050.2|9044.2|9050.2|9044.2|9043.2|9037.2|69
1755195600000|2025-08-14 18:20:00|9049.2|9043.2|9052.2|9046.2|9053.2|9047.2|9048.2|9042.2|136
1755195900000|2025-08-14 18:25:00|9051.2|9045.2|9048.2|9042.2|9051.2|9045.2|9047.2|9041.2|108
1755196200000|2025-08-14 18:30:00|9049.2|9043.2|9055.2|9049.2|9056.2|9050.2|9049.2|9043.2|99
1755196500000|2025-08-14 18:35:00|9056.2|9050.2|9054.2|9048.2|9056.2|9050.2|9052.2|9046.2|117
1755196800000|2025-08-14 18:40:00|9055.2|9049.2|9053.2|9047.2|9055.2|9049.2|9052.2|9046.2|113
1755197100000|2025-08-14 18:45:00|9052.2|9046.2|9048.2|9042.2|9053.2|9047.2|9047.2|9041.2|139
1755197400000|2025-08-14 18:50:00|9047.2|9041.2|9045.2|9039.2|9048.2|9042.2|9044.2|9038.2|91
1755197700000|2025-08-14 18:55:00|9044.2|9038.2|9052.8|9034.8|9052.8|9042.2|9043.2|9034.8|120
1755198000000|2025-08-14 19:00:00|9052.7|9034.7|9051.6|9033.6|9053.4|9035.4|9051.4|9033.4|0
1755198300000|2025-08-14 19:05:00|9053|9035|9056.9|9038.9|9056.9|9038.9|9051.9|9033.9|0
1755198600000|2025-08-14 19:10:00|9057|9039|9056.3|9038.3|9057|9039|9054|9036|0
1755198900000|2025-08-14 19:15:00|9056.2|9038.2|9056.6|9038.6|9056.6|9038.6|9055.5|9037.5|0
1755199200000|2025-08-14 19:20:00|9056.5|9038.5|9054.7|9036.7|9056.7|9038.7|9053.4|9035.4|0
1755199500000|2025-08-14 19:25:00|9054.6|9036.6|9050.9|9032.9|9054.7|9036.7|9049.5|9031.5|0
1755199800000|2025-08-14 19:30:00|9050.8|9032.8|9048.5|9030.5|9051.7|9033.7|9048.5|9030.5|0
1755200100000|2025-08-14 19:35:00|9048.6|9030.6|9049.2|9031.2|9049.5|9031.5|9047.2|9029.2|0
1755200400000|2025-08-14 19:40:00|9049.1|9031.1|9049.3|9031.3|9049.3|9031.3|9045.3|9027.3|0
1755200700000|2025-08-14 19:45:00|9049.2|9031.2|9048|9030|9050.3|9032.3|9046.7|9028.7|0
1755201000000|2025-08-14 19:50:00|9048.7|9030.7|9054.9|9036.9|9054.9|9036.9|9048.2|9030.2|0
1755201300000|2025-08-14 19:55:00|9054.2|9036.2|9052.1|9034.1|9056.5|9038.5|9051.7|9033.7|0
1755201600000|2025-08-14 20:00:00|9052|9034|9046.7|9028.7|9052|9034|9046.1|9028.1|0
1755201900000|2025-08-14 20:05:00|9046.6|9028.6|9049.9|9031.9|9049.9|9031.9|9046.5|9028.5|0
1755202200000|2025-08-14 20:10:00|9049.5|9031.5|9045.5|9027.5|9050.1|9032.1|9045.5|9027.5|0
1755202500000|2025-08-14 20:15:00|9045.7|9027.7|9049.3|9031.3|9049.3|9031.3|9045.7|9027.7|0
1755202800000|2025-08-14 20:20:00|9049.1|9031.1|9047.2|9029.2|9049.1|9031.1|9047|9029|0
1755203100000|2025-08-14 20:25:00|9047.4|9029.4|9047.8|9029.8|9048.4|9030.4|9047.2|9029.2|0
1755203400000|2025-08-14 20:30:00|9048|9030|9050.6|9032.6|9050.6|9032.6|9047.6|9029.6|0
1755203700000|2025-08-14 20:35:00|9050.4|9032.4|9051.4|9033.4|9053.1|9035.1|9050.3|9032.3|0
1755204000000|2025-08-14 20:40:00|9051.2|9033.2|9049.9|9031.9|9051.2|9033.2|9049.5|9031.5|0
1755204300000|2025-08-14 20:45:00|9049.7|9031.7|9050.3|9032.3|9051.6|9033.6|9049.7|9031.7|0
1755204600000|2025-08-14 20:50:00|9050.5|9032.5|9050.6|9032.6|9051.8|9033.8|9050.5|9032.5|0
1755204900000|2025-08-14 20:55:00|9050.7|9032.7|9052.5|9034.5|9053.4|9035.4|9049.9|9031.9|0
1755205200000|2025-08-14 21:00:00|9052.6|9034.6|9052.1|9034.1|9053.1|9035.1|9051.9|9033.9|0
1755205500000|2025-08-14 21:05:00|9052.4|9034.4|9052.4|9034.4|9052.6|9034.6|9052.3|9034.3|0
1755205800000|2025-08-14 21:10:00|9052.5|9034.5|9052.5|9034.5|9052.5|9034.5|9052.5|9034.5|0
1755206100000|2025-08-14 21:15:00|9052.4|9034.4|9052.2|9034.2|9052.4|9034.4|9052.2|9034.2|0
1755206400000|2025-08-14 21:20:00|9052.3|9034.3|9051.9|9033.9|9052.4|9034.4|9051.9|9033.9|0
1755206700000|2025-08-14 21:25:00|9052.2|9034.2|9051.3|9033.3|9052.3|9034.3|9051.3|9033.3|0
1755207000000|2025-08-14 21:30:00|9051.4|9033.4|9051.6|9033.6|9051.6|9033.6|9051.4|9033.4|0
1755207300000|2025-08-14 21:35:00|9051.9|9033.9|9051.9|9033.9|9051.9|9033.9|9051.9|9033.9|0
1755207600000|2025-08-14 21:40:00|9052|9034|9052|9034|9052|9034|9051.9|9033.9|0
1755207900000|2025-08-14 21:45:00|9052.1|9034.1|9052.1|9034.1|9052.4|9034.4|9052|9034|0
1755208500000|2025-08-14 21:55:00|9052.2|9034.2|9052.1|9034.1|9052.3|9034.3|9052|9034|0
1755208800000|2025-08-14 22:00:00|9051.8|9033.8|9052.6|9034.6|9052.6|9034.6|9050.5|9032.5|0
1755209100000|2025-08-14 22:05:00|9052.4|9034.4|9055.1|9037.1|9055.1|9037.1|9052.4|9034.4|0
1755209400000|2025-08-14 22:10:00|9055|9037|9054.5|9036.5|9055.5|9037.5|9054.1|9036.1|0
1755209700000|2025-08-14 22:15:00|9054.6|9036.6|9052.9|9034.9|9054.6|9036.6|9052.4|9034.4|0
1755210000000|2025-08-14 22:20:00|9053|9035|9053|9035|9054.1|9036.1|9052.8|9034.8|0
1755210300000|2025-08-14 22:25:00|9052.8|9034.8|9053.2|9035.2|9053.8|9035.8|9052.8|9034.8|0
1755210600000|2025-08-14 22:30:00|9053.3|9035.3|9052.8|9034.8|9053.6|9035.6|9052.4|9034.4|0
1755210900000|2025-08-14 22:35:00|9052.9|9034.9|9053|9035|9053.8|9035.8|9052.8|9034.8|0
1755211200000|2025-08-14 22:40:00|9052.9|9034.9|9053.2|9035.2|9053.3|9035.3|9052.8|9034.8|0
1755211500000|2025-08-14 22:45:00|9053.4|9035.4|9053.2|9035.2|9053.8|9035.8|9053|9035|0
1755211800000|2025-08-14 22:50:00|9053.3|9035.3|9054.1|9036.1|9054.1|9036.1|9053|9035|0
1755212100000|2025-08-14 22:55:00|9053.9|9035.9|9055.1|9037.1|9055.1|9037.1|9053.6|9035.6|0
1755212400000|2025-08-14 23:00:00|9055.2|9037.2|9056|9038|9056.6|9038.6|9054.9|9036.9|0
1755212700000|2025-08-14 23:05:00|9055.8|9037.8|9056.1|9038.1|9056.8|9038.8|9055.8|9037.8|0
1755213000000|2025-08-14 23:10:00|9056.2|9038.2|9055.2|9037.2|9056.5|9038.5|9055.2|9037.2|0
1755213300000|2025-08-14 23:15:00|9055.3|9037.3|9055.8|9037.8|9055.8|9037.8|9055.2|9037.2|0
1755213600000|2025-08-14 23:20:00|9055.7|9037.7|9055.6|9037.6|9056.5|9038.5|9055.4|9037.4|0
1755213900000|2025-08-14 23:25:00|9055.7|9037.7|9055.5|9037.5|9055.7|9037.7|9055.2|9037.2|0
1755214200000|2025-08-14 23:30:00|9055.4|9037.4|9054.8|9036.8|9055.6|9037.6|9054.8|9036.8|0
1755214500000|2025-08-14 23:35:00|9054.9|9036.9|9055.7|9037.7|9055.7|9037.7|9054.9|9036.9|0
1755214800000|2025-08-14 23:40:00|9055.6|9037.6|9056.1|9038.1|9056.5|9038.5|9055.5|9037.5|0
1755215100000|2025-08-14 23:45:00|9056.2|9038.2|9055.5|9037.5|9056.9|9038.9|9055.1|9037.1|0
1755215400000|2025-08-14 23:50:00|9055.4|9037.4|9054.7|9036.7|9055.7|9037.7|9053.8|9035.8|0
1755215700000|2025-08-14 23:55:00|9054.9|9036.9|9053.2|9035.2|9054.9|9036.9|9053.2|9035.2|0
1755216000000|2025-08-15 00:00:00|9053.4|9035.4|9053|9035|9054.3|9036.3|9052.8|9034.8|0
1755216300000|2025-08-15 00:05:00|9053.1|9035.1|9051.5|9033.5|9053.2|9035.2|9051.5|9033.5|0
1755216600000|2025-08-15 00:10:00|9051.9|9033.9|9052.8|9034.8|9053|9035|9050.7|9032.7|0
1755216900000|2025-08-15 00:15:00|9052.9|9034.9|9052.5|9034.5|9053.5|9035.5|9051.8|9033.8|0
1755217200000|2025-08-15 00:20:00|9052.6|9034.6|9052|9034|9052.6|9034.6|9050.7|9032.7|0
1755217500000|2025-08-15 00:25:00|9052.1|9034.1|9052.9|9034.9|9053|9035|9051.6|9033.6|0
1755217800000|2025-08-15 00:30:00|9053|9035|9054|9036|9054.3|9036.3|9052.8|9034.8|0
1755218100000|2025-08-15 00:35:00|9053.9|9035.9|9056.2|9038.2|9056.2|9038.2|9053.7|9035.7|0
1755218400000|2025-08-15 00:40:00|9056.4|9038.4|9056.6|9038.6|9057.7|9039.7|9056.3|9038.3|0
1755218700000|2025-08-15 00:45:00|9056.8|9038.8|9060.4|9042.4|9062.1|9044.1|9056.8|9038.8|0
1755219000000|2025-08-15 00:50:00|9060.5|9042.5|9059.8|9041.8|9060.7|9042.7|9059.5|9041.5|0
1755219300000|2025-08-15 00:55:00|9060|9042|9059.7|9041.7|9060.3|9042.3|9059.5|9041.5|0
1755219600000|2025-08-15 01:00:00|9059.5|9041.5|9060.7|9042.7|9061.1|9043.1|9059.3|9041.3|0
1755219900000|2025-08-15 01:05:00|9061.1|9043.1|9051|9033|9061.2|9043.2|9050.5|9032.5|0
1755220200000|2025-08-15 01:10:00|9051.1|9033.1|9050.5|9032.5|9051.4|9033.4|9050|9032|0
1755220500000|2025-08-15 01:15:00|9050.2|9032.2|9036.5|9030.5|9050.4|9033.5|9024.5|9018.5|1070
1755220800000|2025-08-15 01:20:00|9037.5|9031.5|9027.5|9021.5|9038.5|9032.5|9023.5|9017.5|819
1755221100000|2025-08-15 01:25:00|9028.5|9022.5|9028.5|9022.5|9033.5|9027.5|9027.5|9021.5|935
1755221400000|2025-08-15 01:30:00|9029.5|9023.5|9035.5|9029.5|9035.5|9029.5|9010.5|9004.5|5682
1755221700000|2025-08-15 01:35:00|9034.5|9028.5|9023.5|9017.5|9035.5|9029.5|9019.5|9013.5|2339
1755222000000|2025-08-15 01:40:00|9021.5|9015.5|9032.5|9026.5|9038.5|9032.5|9021.5|9015.5|1798
1755222300000|2025-08-15 01:45:00|9031.5|9025.5|9046.5|9040.5|9047.5|9041.5|9023.5|9017.5|1653
1755222600000|2025-08-15 01:50:00|9045.5|9039.5|9043.5|9037.5|9056.5|9050.5|9042.5|9036.5|1675
1755222900000|2025-08-15 01:55:00|9044.5|9038.5|9045.5|9039.5|9054.5|9048.5|9036.5|9030.5|1302
1755223200000|2025-08-15 02:00:00|9044.5|9038.5|9027.5|9021.5|9054.5|9048.5|9027.5|9021.5|1398
1755223500000|2025-08-15 02:05:00|9028.5|9022.5|9035.5|9029.5|9035.5|9029.5|9022.5|9016.5|877
1755223800000|2025-08-15 02:10:00|9034.5|9028.5|9037.5|9031.5|9043.5|9037.5|9033.5|9027.5|1091
1755224100000|2025-08-15 02:15:00|9038.5|9032.5|9015.5|9009.5|9038.5|9032.5|9015.5|9009.5|1479
1755224400000|2025-08-15 02:20:00|9016.5|9010.5|8998.5|8992.5|9017.5|9011.5|8994.5|8988.5|2916
1755224700000|2025-08-15 02:25:00|8997.5|8991.5|8989.5|8983.5|9005.5|8999.5|8989.5|8983.5|1850
1755225000000|2025-08-15 02:30:00|8990.5|8984.5|8997.5|8991.5|8998.5|8992.5|8988.5|8982.5|1300
1755225300000|2025-08-15 02:35:00|8996.5|8990.5|8999.5|8993.5|9004.5|8998.5|8994.5|8988.5|1741
1755225600000|2025-08-15 02:40:00|9000.5|8994.5|8995.5|8989.5|9004.5|8998.5|8989.5|8983.5|1327
1755225900000|2025-08-15 02:45:00|8996.5|8990.5|8995.5|8989.5|8998.5|8992.5|8990.5|8984.5|1197
1755226200000|2025-08-15 02:50:00|8996.5|8990.5|8987.5|8981.5|8997.5|8991.5|8986.5|8980.5|1004
1755226500000|2025-08-15 02:55:00|8988.5|8982.5|8988.5|8982.5|8992.5|8986.5|8984.5|8978.5|717
1755226800000|2025-08-15 03:00:00|8987.5|8981.5|8986.5|8980.5|8993.5|8987.5|8986.5|8980.5|963
1755227100000|2025-08-15 03:05:00|8987.5|8981.5|8987.5|8981.5|8999.5|8993.5|8986.5|8980.5|1010
1755227400000|2025-08-15 03:10:00|8986.5|8980.5|8986.5|8980.5|8992.5|8986.5|8982.5|8976.5|1226
1755227700000|2025-08-15 03:15:00|8985.5|8979.5|8998.5|8992.5|9002.5|8996.5|8985.5|8979.5|887
1755228000000|2025-08-15 03:20:00|8999.5|8993.5|9011.5|9005.5|9011.5|9005.5|8991.5|8985.5|902
1755228300000|2025-08-15 03:25:00|9012.5|9006.5|9018.5|9012.5|9018.5|9012.5|9006.5|9000.5|1261
1755228600000|2025-08-15 03:30:00|9017.5|9011.5|9012.5|9006.5|9023.5|9017.5|9011.5|9005.5|1326
1755228900000|2025-08-15 03:35:00|9013.5|9007.5|9014.5|9008.5|9015.5|9009.5|9010.5|9004.5|462
1755229200000|2025-08-15 03:40:00|9013.5|9007.5|9015.5|9009.5|9015.5|9009.5|9008.5|9002.5|564
1755229500000|2025-08-15 03:45:00|9014.5|9008.5|9012.5|9006.5|9017.5|9011.5|9009.5|9003.5|682
1755229800000|2025-08-15 03:50:00|9013.5|9007.5|9008.5|9002.5|9013.5|9007.5|9007.5|9001.5|517
1755230100000|2025-08-15 03:55:00|9010.5|9004.5|9008.5|9002.5|9011.5|9005.5|9005.5|8999.5|453
1755230400000|2025-08-15 04:00:00|9013.4|8995.4|9015|8997|9015.2|8997.2|9013.4|8995.4|0
1755230700000|2025-08-15 04:05:00|9014.8|8996.8|9016.1|8998.1|9016.5|8998.5|9014.4|8996.4|0
1755231000000|2025-08-15 04:10:00|9016.2|8998.2|9014.6|8996.6|9016.3|8998.3|9014.2|8996.2|0
1755231300000|2025-08-15 04:15:00|9014.7|8996.7|9015.1|8997.1|9015.1|8997.1|9014.1|8996.1|0
1755231600000|2025-08-15 04:20:00|9014.9|8996.9|9015.2|8997.2|9016|8998|9014.9|8996.9|0
1755231900000|2025-08-15 04:25:00|9015.1|8997.1|9015|8997|9015.6|8997.6|9014.8|8996.8|0
1755232200000|2025-08-15 04:30:00|9015.1|8997.1|9016.5|8998.5|9016.5|8998.5|9014.8|8996.8|0
1755232500000|2025-08-15 04:35:00|9016.3|8998.3|9016.9|8998.9|9017.3|8999.3|9016.1|8998.1|0
1755232800000|2025-08-15 04:40:00|9016.8|8998.8|9016.9|8998.9|9017.1|8999.1|9016.7|8998.7|0
1755233100000|2025-08-15 04:45:00|9016.8|8998.8|9016.5|8998.5|9016.9|8998.9|9016.3|8998.3|0
1755233400000|2025-08-15 04:50:00|9016.1|8998.1|9016.1|8998.1|9016.2|8998.2|9015.4|8997.4|0
1755233700000|2025-08-15 04:55:00|9015.9|8997.9|9016.1|8998.1|9016.1|8998.1|9015.9|8997.9|1
1755234000000|2025-08-15 05:00:00|9008.5|9002.5|9008.5|9002.5|9017.5|9011.5|9004.5|8998.5|1851
1755234300000|2025-08-15 05:05:00|9007.5|9001.5|9005.5|8999.5|9017.5|9011.5|9002.5|8996.5|972
1755234600000|2025-08-15 05:10:00|9004.5|8998.5|9013.5|9007.5|9014.5|9008.5|9003.5|8997.5|1165
1755234900000|2025-08-15 05:15:00|9014.5|9008.5|9019.5|9013.5|9022.5|9016.5|9007.5|9001.5|1704
1755235200000|2025-08-15 05:20:00|9018.5|9012.5|9006.5|9000.5|9022.5|9016.5|9005.5|8999.5|1095
1755235500000|2025-08-15 05:25:00|9005.5|8999.5|9014.5|9008.5|9015.5|9009.5|9005.5|8999.5|1059
1755235800000|2025-08-15 05:30:00|9013.5|9007.5|9025.5|9019.5|9029.5|9023.5|9003.5|8997.5|1596
1755236100000|2025-08-15 05:35:00|9024.5|9018.5|9016.5|9010.5|9029.5|9023.5|9011.5|9005.5|996
1755236400000|2025-08-15 05:40:00|9017.5|9011.5|9033.5|9027.5|9034.5|9028.5|9015.5|9009.5|845
1755236700000|2025-08-15 05:45:00|9032.5|9026.5|9037.5|9031.5|9040.5|9034.5|9026.5|9020.5|1127
1755237000000|2025-08-15 05:50:00|9036.5|9030.5|9027.5|9021.5|9036.5|9030.5|9023.5|9017.5|848
1755237300000|2025-08-15 05:55:00|9028.5|9022.5|9032.5|9026.5|9032.5|9026.5|9021.5|9015.5|994
1755237600000|2025-08-15 06:00:00|9031.5|9025.5|9027.5|9021.5|9036.5|9030.5|9025.5|9019.5|1557
1755237900000|2025-08-15 06:05:00|9028.5|9022.5|9024.5|9018.5|9030.5|9024.5|9016.5|9010.5|1755
1755238200000|2025-08-15 06:10:00|9023.5|9017.5|9026.5|9020.5|9028.5|9022.5|9020.5|9014.5|1250
1755238500000|2025-08-15 06:15:00|9025.5|9019.5|9020.5|9014.5|9025.5|9019.5|9017.5|9011.5|1166
1755238800000|2025-08-15 06:20:00|9019.5|9013.5|9011.5|9005.5|9025.5|9019.5|9009.5|9003.5|2533
1755239100000|2025-08-15 06:25:00|9010.5|9004.5|9008.5|9002.5|9012.5|9006.5|9002.5|8996.5|1396
1755239400000|2025-08-15 06:30:00|9007.5|9001.5|9014.5|9008.5|9016.5|9010.5|9007.5|9001.5|1123
1755239700000|2025-08-15 06:35:00|9013.5|9007.5|9017.5|9011.5|9021.5|9015.5|9013.5|9007.5|901
1755240000000|2025-08-15 06:40:00|9016.5|9010.5|9023.5|9017.5|9026.5|9020.5|9015.5|9009.5|896
1755240300000|2025-08-15 06:45:00|9022.5|9016.5|9023.5|9017.5|9026.5|9020.5|9021.5|9015.5|1148
1755240600000|2025-08-15 06:50:00|9022.5|9016.5|9028.5|9022.5|9029.5|9023.5|9022.5|9016.5|1402
1755240900000|2025-08-15 06:55:00|9027.5|9021.5|9026.5|9020.5|9028.5|9022.5|9020.5|9014.5|1340
1755241200000|2025-08-15 07:00:00|9027.5|9021.5|9030.5|9024.5|9036.5|9030.5|9026.5|9020.5|1105
1755241500000|2025-08-15 07:05:00|9031.5|9025.5|9029.5|9023.5|9031.5|9025.5|9023.5|9017.5|838
1755241800000|2025-08-15 07:10:00|9028.5|9022.5|9023.5|9017.5|9029.5|9023.5|9022.5|9016.5|1179
1755242100000|2025-08-15 07:15:00|9022.5|9016.5|9019.5|9013.5|9024.5|9018.5|9017.5|9011.5|1501
1755242400000|2025-08-15 07:20:00|9018.5|9012.5|9020.5|9014.5|9023.5|9017.5|9017.5|9011.5|1257
1755242700000|2025-08-15 07:25:00|9019.5|9013.5|9029.5|9023.5|9030.5|9024.5|9019.5|9013.5|1355
1755243000000|2025-08-15 07:30:00|9028.5|9022.5|9024.5|9018.5|9032.5|9026.5|9023.5|9017.5|1512
1755243300000|2025-08-15 07:35:00|9023.5|9017.5|9024.5|9018.5|9026.5|9020.5|9021.5|9015.5|1480
1755243600000|2025-08-15 07:40:00|9025.5|9019.5|9027.5|9021.5|9029.5|9023.5|9023.5|9017.5|1175
1755243900000|2025-08-15 07:45:00|9026.5|9020.5|9028.5|9022.5|9031.5|9025.5|9024.5|9018.5|1988
1755244200000|2025-08-15 07:50:00|9029.5|9023.5|9031.5|9025.5|9034.5|9028.5|9028.5|9022.5|1810
1755244500000|2025-08-15 07:55:00|9030.5|9024.5|9038.5|9032.5|9039.5|9033.5|9029.5|9023.5|1512
1755244800000|2025-08-15 08:00:00|9039.5|9033.5|9030.5|9024.5|9039.5|9033.5|9026.5|9020.5|2033
1755245100000|2025-08-15 08:05:00|9029.5|9023.5|9026.5|9020.5|9033.5|9027.5|9023.5|9017.5|1513
1755245400000|2025-08-15 08:10:00|9027.5|9021.5|9020.5|9014.5|9029.5|9023.5|9017.5|9011.5|1730
1755245700000|2025-08-15 08:15:00|9021.5|9015.5|9027.5|9021.5|9028.5|9022.5|9020.5|9014.5|1329
1755246000000|2025-08-15 08:20:00|9028.5|9022.5|9022.5|9016.5|9028.5|9022.5|9021.5|9015.5|537
1755246300000|2025-08-15 08:25:00|9023.5|9017.5|9023.5|9017.5|9026.5|9020.5|9021.5|9015.5|1061
1755246600000|2025-08-15 08:30:00|9029.3|9011.3|9028.4|9010.4|9029.5|9011.5|9027.1|9009.1|21
1755246900000|2025-08-15 08:35:00|9028.3|9010.3|9025.6|9007.6|9028.4|9010.4|9025.6|9007.6|0
1755247200000|2025-08-15 08:40:00|9025.7|9007.7|9025.1|9007.1|9025.7|9007.7|9024.2|9006.2|0
1755247500000|2025-08-15 08:45:00|9024.9|9006.9|9020.7|9002.7|9025.2|9007.2|9020.7|9002.7|0
1755247800000|2025-08-15 08:50:00|9020.6|9002.6|9020.9|9002.9|9022.5|9004.5|9020.5|9002.5|0
1755248100000|2025-08-15 08:55:00|9021|9003|9020.6|9002.6|9022.4|9004.4|9020.4|9002.4|0
1755248400000|2025-08-15 09:00:00|9020.5|9002.5|9020.8|9002.8|9021.6|9003.6|9020.3|9002.3|0
1755248700000|2025-08-15 09:05:00|9020.6|9002.6|9021.3|9003.3|9021.6|9003.6|9019.6|9001.6|0
1755249000000|2025-08-15 09:10:00|9021.4|9003.4|9022.6|9004.6|9023.2|9005.2|9021.3|9003.3|0
1755249300000|2025-08-15 09:15:00|9022|9016|9032|9026|9032|9026|9022|9016|201
1755249600000|2025-08-15 09:20:00|9032.5|9026.5|9028.5|9022.5|9033.5|9027.5|9025|9019|205
1755249900000|2025-08-15 09:25:00|9029|9023|9027|9021|9031.5|9025.5|9027|9021|190
1755250200000|2025-08-15 09:30:00|9026.5|9020.5|9022|9016|9027|9021|9020.5|9014.5|159
1755250500000|2025-08-15 09:35:00|9022.5|9016.5|9022.5|9016.5|9025|9019|9021.5|9015.5|58
1755250800000|2025-08-15 09:40:00|9023|9017|9023|9017|9023|9017|9019.5|9013.5|90
1755251100000|2025-08-15 09:45:00|9022.5|9016.5|9023.5|9017.5|9024.5|9018.5|9022|9016|17
1755251400000|2025-08-15 09:50:00|9023|9017|9021|9015|9024|9018|9020|9014|27
1755251700000|2025-08-15 09:55:00|9021.5|9015.5|9018|9012|9022.5|9016.5|9018|9012|36
1755252000000|2025-08-15 10:00:00|9018.5|9012.5|9020|9014|9020.5|9014.5|9017|9011|29
1755252300000|2025-08-15 10:05:00|9019.5|9013.5|9023|9017|9023|9017|9019.5|9013.5|15
1755252600000|2025-08-15 10:10:00|9023.5|9017.5|9021|9015|9023.5|9017.5|9020.5|9014.5|165
1755252900000|2025-08-15 10:15:00|9021.5|9015.5|9023.5|9017.5|9024|9018|9021.5|9015.5|10
1755253200000|2025-08-15 10:20:00|9023|9017|9023.5|9017.5|9026|9020|9023|9017|5
1755253500000|2025-08-15 10:25:00|9024|9018|9025|9019|9025.5|9019.5|9024|9018|20
1755253800000|2025-08-15 10:30:00|9025.5|9019.5|9024|9018|9026|9020|9024|9018|22
1755254100000|2025-08-15 10:35:00|9024.5|9018.5|9025|9019|9025|9019|9023|9017|11
1755254400000|2025-08-15 10:40:00|9024.5|9018.5|9027|9021|9027|9021|9024|9018|5
1755254700000|2025-08-15 10:45:00|9026.5|9020.5|9027.5|9021.5|9028|9022|9025.5|9019.5|18
1755255000000|2025-08-15 10:50:00|9028|9022|9029|9023|9029|9023|9027|9021|14
1755255300000|2025-08-15 10:55:00|9030|9024|9032.5|9026.5|9033|9027|9030|9024|29
1755255600000|2025-08-15 11:00:00|9033|9027|9033|9027|9033.5|9027.5|9030|9024|29
1755255900000|2025-08-15 11:05:00|9033.5|9027.5|9030|9024|9033.5|9027.5|9029.5|9023.5|215
1755256200000|2025-08-15 11:10:00|9029.5|9023.5|9031|9025|9031.5|9025.5|9029|9023|36
1755256500000|2025-08-15 11:15:00|9031.5|9025.5|9030|9024|9033|9027|9030|9024|11
1755256800000|2025-08-15 11:20:00|9029|9023|9031|9025|9031|9025|9029|9023|11
1755257100000|2025-08-15 11:25:00|9030.5|9024.5|9028.5|9022.5|9031|9025|9028.5|9022.5|2
1755257400000|2025-08-15 11:30:00|9028|9022|9027|9021|9029|9023|9027|9021|38
1755257700000|2025-08-15 11:35:00|9028|9022|9029.5|9023.5|9031.5|9025.5|9028|9022|33
1755258000000|2025-08-15 11:40:00|9029|9023|9029.5|9023.5|9030|9024|9029|9023|27
1755258300000|2025-08-15 11:45:00|9029|9023|9032|9026|9033|9027|9029|9023|6
1755258600000|2025-08-15 11:50:00|9032.5|9026.5|9031.5|9025.5|9032.5|9026.5|9031|9025|5
1755258900000|2025-08-15 11:55:00|9032|9026|9032|9026|9033|9027|9031.5|9025.5|11
1755259200000|2025-08-15 12:00:00|9032.5|9026.5|9034.5|9028.5|9034.5|9028.5|9031.5|9025.5|20
1755259500000|2025-08-15 12:05:00|9035|9029|9036|9030|9036.5|9030.5|9034|9028|86
1755259800000|2025-08-15 12:10:00|9036.5|9030.5|9035.5|9029.5|9038|9032|9034|9028|81
1755260100000|2025-08-15 12:15:00|9035|9029|9035|9029|9037|9031|9034.5|9028.5|16
1755260400000|2025-08-15 12:20:00|9034.5|9028.5|9029.5|9023.5|9035.5|9029.5|9028|9022|201
1755260700000|2025-08-15 12:25:00|9030|9024|9028.5|9022.5|9033|9027|9026|9020|209
1755261000000|2025-08-15 12:30:00|9029|9023|9023.5|9017.5|9030|9024|9019.5|9013.5|53
1755261300000|2025-08-15 12:35:00|9024|9018|9028|9022|9029|9023|9022.5|9016.5|83
1755261600000|2025-08-15 12:40:00|9028.5|9022.5|9027.5|9021.5|9030.5|9024.5|9027|9021|18
1755261900000|2025-08-15 12:45:00|9027|9021|9028.5|9022.5|9031|9025|9027|9021|24
1755262200000|2025-08-15 12:50:00|9029|9023|9026.5|9020.5|9030.5|9024.5|9025|9019|14
1755262500000|2025-08-15 12:55:00|9026|9020|9026.5|9020.5|9030|9024|9026|9020|14
1755262800000|2025-08-15 13:00:00|9027|9021|9028|9022|9030|9024|9027|9021|21
1755263100000|2025-08-15 13:05:00|9027.5|9021.5|9028|9022|9029.5|9023.5|9027|9021|17
1755263400000|2025-08-15 13:10:00|9028.5|9022.5|9026|9020|9028.5|9022.5|9025.5|9019.5|10
1755263700000|2025-08-15 13:15:00|9025|9019|9021|9015|9027|9021|9020.5|9014.5|77
1755264000000|2025-08-15 13:20:00|9021.5|9015.5|9025.5|9019.5|9026|9020|9021.5|9015.5|14
1755264300000|2025-08-15 13:25:00|9026|9020|9032|9026|9034|9028|9024.5|9018.5|82
1755264600000|2025-08-15 13:30:00|9031|9025|9034.5|9028.5|9048|9042|9028.5|9022.5|1022
1755264900000|2025-08-15 13:35:00|9034|9028|9045.5|9039.5|9048|9042|9032|9026|434
1755265200000|2025-08-15 13:40:00|9045|9039|9042|9036|9052|9046|9041.5|9035.5|556
1755265500000|2025-08-15 13:45:00|9041.5|9035.5|9042|9036|9046|9040|9037.5|9031.5|309
1755265800000|2025-08-15 13:50:00|9043|9037|9037.5|9031.5|9046.5|9040.5|9036.5|9030.5|178
1755266100000|2025-08-15 13:55:00|9037|9031|9046.5|9040.5|9048|9042|9036.5|9030.5|241
1755266400000|2025-08-15 14:00:00|9043.5|9037.5|9044|9038|9051|9045|9040|9034|223
1755266700000|2025-08-15 14:05:00|9044.5|9038.5|9031|9025|9045.5|9039.5|9031|9025|301
1755267000000|2025-08-15 14:10:00|9031.5|9025.5|9030|9024|9033.5|9027.5|9027.5|9021.5|276
1755267300000|2025-08-15 14:15:00|9029.5|9023.5|9032|9026|9033.5|9027.5|9028|9022|222
1755267600000|2025-08-15 14:20:00|9032.5|9026.5|9029.5|9023.5|9035.5|9029.5|9027.5|9021.5|195
1755267900000|2025-08-15 14:25:00|9029|9023|9030|9024|9033|9027|9028|9022|228
1755268200000|2025-08-15 14:30:00|9029.5|9023.5|9037|9031|9038|9032|9025.5|9019.5|385
1755268500000|2025-08-15 14:35:00|9037.5|9031.5|9040|9034|9040.5|9034.5|9034.5|9028.5|112
1755268800000|2025-08-15 14:40:00|9039.5|9033.5|9035|9029|9040.5|9034.5|9034.5|9028.5|107
1755269100000|2025-08-15 14:45:00|9036|9030|9033.5|9027.5|9036.5|9030.5|9030|9024|129
1755269400000|2025-08-15 14:50:00|9033|9027|9029.5|9023.5|9036.5|9030.5|9028.5|9022.5|91
1755269700000|2025-08-15 14:55:00|9029|9023|9028.5|9022.5|9030.5|9024.5|9026.5|9020.5|111
1755270000000|2025-08-15 15:00:00|9027.5|9021.5|9029.5|9023.5|9030.5|9024.5|9027.5|9021.5|80
1755270300000|2025-08-15 15:05:00|9030.5|9024.5|9025.5|9019.5|9030.5|9024.5|9025.5|9019.5|97
1755270600000|2025-08-15 15:10:00|9026.5|9020.5|9025.5|9019.5|9028.5|9022.5|9024.5|9018.5|111
1755270900000|2025-08-15 15:15:00|9024.5|9018.5|9025.5|9019.5|9028.5|9022.5|9023.5|9017.5|178
1755271200000|2025-08-15 15:20:00|9024.5|9018.5|9021.5|9015.5|9025.5|9019.5|9019.5|9013.5|174
1755271500000|2025-08-15 15:25:00|9020.5|9014.5|9020.5|9014.5|9023.5|9017.5|9019.5|9013.5|132
1755271800000|2025-08-15 15:30:00|9019.5|9013.5|9019.5|9013.5|9023.5|9017.5|9018.5|9012.5|134
1755272100000|2025-08-15 15:35:00|9018.5|9012.5|9018.5|9012.5|9021.5|9015.5|9018.5|9012.5|109
1755272400000|2025-08-15 15:40:00|9017.5|9011.5|9010.5|9004.5|9018.5|9012.5|9009.5|9003.5|160
1755272700000|2025-08-15 15:45:00|9012.5|9006.5|9020.5|9014.5|9020.5|9014.5|9011.5|9005.5|98
1755273000000|2025-08-15 15:50:00|9021.5|9015.5|9025.5|9019.5|9025.5|9019.5|9021.5|9015.5|97
1755273300000|2025-08-15 15:55:00|9024.5|9018.5|9024.5|9018.5|9025.5|9019.5|9024.5|9018.5|67
1755273600000|2025-08-15 16:00:00|9023.5|9017.5|9018.5|9012.5|9024.5|9018.5|9018.5|9012.5|64
1755273900000|2025-08-15 16:05:00|9019.5|9013.5|9017.5|9011.5|9019.5|9013.5|9016.5|9010.5|48
1755274200000|2025-08-15 16:10:00|9018.5|9012.5|9019.5|9013.5|9021.5|9015.5|9017.5|9011.5|31
1755274500000|2025-08-15 16:15:00|9018.5|9012.5|9017.5|9011.5|9018.5|9012.5|9016.5|9010.5|79
1755274800000|2025-08-15 16:20:00|9018.5|9012.5|9020.5|9014.5|9020.5|9014.5|9017.5|9011.5|60
1755275100000|2025-08-15 16:25:00|9021.5|9015.5|9014.5|9008.5|9021.5|9015.5|9014.5|9008.5|153
1755275400000|2025-08-15 16:30:00|9015.5|9009.5|9022.5|9016.5|9022.5|9016.5|9014.5|9008.5|88
1755275700000|2025-08-15 16:35:00|9023.5|9017.5|9022.5|9016.5|9023.5|9017.5|9021.5|9015.5|31
1755276000000|2025-08-15 16:40:00|9023.5|9017.5|9023.5|9017.5|9025.5|9019.5|9023.5|9017.5|30
1755276300000|2025-08-15 16:45:00|9024.5|9018.5|9024.5|9018.5|9025.5|9019.5|9021.5|9015.5|103
1755276600000|2025-08-15 16:50:00|9023.5|9017.5|9022.5|9016.5|9025.5|9019.5|9022.5|9016.5|68
1755276900000|2025-08-15 16:55:00|9021.5|9015.5|9019.5|9013.5|9021.5|9015.5|9019.5|9013.5|112
1755277200000|2025-08-15 17:00:00|9018.5|9012.5|9016.5|9010.5|9019.5|9013.5|9016.5|9010.5|151
1755277500000|2025-08-15 17:05:00|9015.5|9009.5|9018.5|9012.5|9020.5|9014.5|9015.5|9009.5|133
1755277800000|2025-08-15 17:10:00|9017.5|9011.5|9018.5|9012.5|9019.5|9013.5|9016.5|9010.5|122
1755278100000|2025-08-15 17:15:00|9019.5|9013.5|9018.5|9012.5|9021.5|9015.5|9018.5|9012.5|93
1755278400000|2025-08-15 17:20:00|9017.5|9011.5|9018.5|9012.5|9018.5|9012.5|9016.5|9010.5|125
1755278700000|2025-08-15 17:25:00|9017.5|9011.5|9019.5|9013.5|9022.5|9016.5|9017.5|9011.5|122
1755279000000|2025-08-15 17:30:00|9018.5|9012.5|9020.5|9014.5|9023.5|9017.5|9018.5|9012.5|137
1755279300000|2025-08-15 17:35:00|9019.5|9013.5|9019.5|9013.5|9022.5|9016.5|9018.5|9012.5|113
1755279600000|2025-08-15 17:40:00|9020.5|9014.5|9023.5|9017.5|9023.5|9017.5|9020.5|9014.5|40
1755279900000|2025-08-15 17:45:00|9022.5|9016.5|9020.5|9014.5|9022.5|9016.5|9019.5|9013.5|50
1755280200000|2025-08-15 17:50:00|9019.5|9013.5|9020.5|9014.5|9020.5|9014.5|9018.5|9012.5|57
1755280500000|2025-08-15 17:55:00|9019.5|9013.5|9022.5|9016.5|9023.5|9017.5|9019.5|9013.5|91
1755280800000|2025-08-15 18:00:00|9021.5|9015.5|9021.5|9015.5|9023.5|9017.5|9020.5|9014.5|125
1755281100000|2025-08-15 18:05:00|9020.5|9014.5|9021.5|9015.5|9021.5|9015.5|9019.5|9013.5|99
1755281400000|2025-08-15 18:10:00|9020.5|9014.5|9021.5|9015.5|9022.5|9016.5|9019.5|9013.5|58
1755281700000|2025-08-15 18:15:00|9020.5|9014.5|9021.5|9015.5|9022.5|9016.5|9020.5|9014.5|59
1755282000000|2025-08-15 18:20:00|9022.5|9016.5|9022.5|9016.5|9023.5|9017.5|9021.5|9015.5|65
1755282300000|2025-08-15 18:25:00|9023.5|9017.5|9024.5|9018.5|9025.5|9019.5|9023.5|9017.5|48
1755282600000|2025-08-15 18:30:00|9025.5|9019.5|9026.5|9020.5|9027.5|9021.5|9025.5|9019.5|61
1755282900000|2025-08-15 18:35:00|9025.5|9019.5|9027.5|9021.5|9027.5|9021.5|9025.5|9019.5|68
1755283200000|2025-08-15 18:40:00|9026.5|9020.5|9026.5|9020.5|9027.5|9021.5|9024.5|9018.5|58
1755283500000|2025-08-15 18:45:00|9027.5|9021.5|9026.5|9020.5|9028.5|9022.5|9026.5|9020.5|38
1755283800000|2025-08-15 18:50:00|9027.5|9021.5|9028.5|9022.5|9029.5|9023.5|9027.5|9021.5|72
1755284100000|2025-08-15 18:55:00|9027.5|9021.5|9031.6|9013.6|9031.6|9025.5|9023.5|9013.6|307
1755284400000|2025-08-15 19:00:00|9031.5|9013.5|9028.9|9010.9|9033|9015|9027.6|9009.6|0
1755284700000|2025-08-15 19:05:00|9028.8|9010.8|9029.2|9011.2|9029.3|9011.3|9025.4|9007.4|0
1755285000000|2025-08-15 19:10:00|9029.3|9011.3|9031.5|9013.5|9031.6|9013.6|9029.2|9011.2|0
1755285300000|2025-08-15 19:15:00|9031.4|9013.4|9029.1|9011.1|9031.6|9013.6|9027.9|9009.9|0
1755285600000|2025-08-15 19:20:00|9029.2|9011.2|9031.4|9013.4|9031.7|9013.7|9028.9|9010.9|0
1755285900000|2025-08-15 19:25:00|9031.3|9013.3|9030.6|9012.6|9031.5|9013.5|9030.6|9012.6|0
1755286200000|2025-08-15 19:30:00|9030.5|9012.5|9029.8|9011.8|9031.3|9013.3|9029.6|9011.6|0
1755286500000|2025-08-15 19:35:00|9029.7|9011.7|9031.6|9013.6|9032.2|9014.2|9029.7|9011.7|0
1755286800000|2025-08-15 19:40:00|9031.7|9013.7|9032.3|9014.3|9033.2|9015.2|9031.7|9013.7|0
1755287100000|2025-08-15 19:45:00|9032.4|9014.4|9031.7|9013.7|9032.5|9014.5|9030.1|9012.1|0
1755287400000|2025-08-15 19:50:00|9031.6|9013.6|9029.1|9011.1|9031.9|9013.9|9028.4|9010.4|0
1755287700000|2025-08-15 19:55:00|9029.2|9011.2|9030.8|9012.8|9032.1|9014.1|9027.9|9009.9|0
1755288000000|2025-08-15 20:00:00|9030.4|9012.4|9026.1|9008.1|9030.8|9012.8|9024|9006|0
1755288300000|2025-08-15 20:05:00|9026|9008|9025.3|9007.3|9026.6|9008.6|9024.9|9006.9|0
1755288600000|2025-08-15 20:10:00|9025.1|9007.1|9027.8|9009.8|9028.3|9010.3|9024.9|9006.9|0
1755288900000|2025-08-15 20:15:00|9027.6|9009.6|9026.1|9008.1|9028|9010|9025.9|9007.9|0
1755289200000|2025-08-15 20:20:00|9026.3|9008.3|9025.3|9007.3|9026.6|9008.6|9025.1|9007.1|0
1755289500000|2025-08-15 20:25:00|9025.5|9007.5|9025.3|9007.3|9025.7|9007.7|9024.9|9006.9|0
1755289800000|2025-08-15 20:30:00|9025.5|9007.5|9026.4|9008.4|9026.6|9008.6|9025.3|9007.3|0
1755290100000|2025-08-15 20:35:00|9026.5|9008.5|9025.5|9007.5|9026.6|9008.6|9024.9|9006.9|0
1755290400000|2025-08-15 20:40:00|9025.3|9007.3|9025.3|9007.3|9025.7|9007.7|9025.1|9007.1|0
1755290700000|2025-08-15 20:45:00|9025.5|9007.5|9025.9|9007.9|9025.9|9007.9|9025.1|9007.1|0
1755291000000|2025-08-15 20:50:00|9025.7|9007.7|9026.1|9008.1|9026.4|9008.4|9025.7|9007.7|0
1755291300000|2025-08-15 20:55:00|9026.3|9008.3|9026.7|9008.7|9027|9009|9025.7|9007.7|0
1755291600000|2025-08-15 21:00:00|9027.7|9009.7|9027.7|9009.7|9027.7|9009.7|9027.7|9009.7|0
1755468000000|2025-08-17 22:00:00|9032.6|9014.6|9034.6|9016.6|9035|9017|9032.6|9014.6|0
1755468300000|2025-08-17 22:05:00|9034.7|9016.7|9036.7|9018.7|9037.1|9019.1|9034.7|9016.7|0
1755468600000|2025-08-17 22:10:00|9036.9|9018.9|9037.4|9019.4|9037.8|9019.8|9036.7|9018.7|0
1755468900000|2025-08-17 22:15:00|9037.5|9019.5|9037|9019|9038|9020|9035.9|9017.9|0
1755469200000|2025-08-17 22:20:00|9037.1|9019.1|9037.5|9019.5|9037.8|9019.8|9036.5|9018.5|0
1755469500000|2025-08-17 22:25:00|9037.6|9019.6|9037.7|9019.7|9038.1|9020.1|9037.3|9019.3|0
1755469800000|2025-08-17 22:30:00|9037.8|9019.8|9038.4|9020.4|9038.6|9020.6|9037.6|9019.6|0
1755470100000|2025-08-17 22:35:00|9038.5|9020.5|9038.6|9020.6|9039.1|9021.1|9038.2|9020.2|0
1755470400000|2025-08-17 22:40:00|9038.5|9020.5|9039.1|9021.1|9039.3|9021.3|9038.4|9020.4|0
1755470700000|2025-08-17 22:45:00|9039.3|9021.3|9039.3|9021.3|9039.5|9021.5|9038.6|9020.6|0
1755471000000|2025-08-17 22:50:00|9039.1|9021.1|9039.5|9021.5|9039.9|9021.9|9039|9021|0
1755471300000|2025-08-17 22:55:00|9039.6|9021.6|9039.3|9021.3|9039.6|9021.6|9039.1|9021.1|0
1755471600000|2025-08-17 23:00:00|9039.5|9021.5|9039.1|9021.1|9039.6|9021.6|9038.6|9020.6|0
1755471900000|2025-08-17 23:05:00|9038.9|9020.9|9039.5|9021.5|9039.5|9021.5|9038.4|9020.4|0
1755472200000|2025-08-17 23:10:00|9039.4|9021.4|9039.5|9021.5|9039.9|9021.9|9039.3|9021.3|0
1755472500000|2025-08-17 23:15:00|9039.3|9021.3|9039.7|9021.7|9039.9|9021.9|9039.3|9021.3|0
1755472800000|2025-08-17 23:20:00|9039.5|9021.5|9039.3|9021.3|9039.9|9021.9|9039.1|9021.1|0
1755473100000|2025-08-17 23:25:00|9039.2|9021.2|9039.3|9021.3|9039.5|9021.5|9038.9|9020.9|0
1755473400000|2025-08-17 23:30:00|9039.5|9021.5|9040.1|9022.1|9040.6|9022.6|9039.3|9021.3|0
1755473700000|2025-08-17 23:35:00|9040.2|9022.2|9040.6|9022.6|9041.2|9023.2|9040.1|9022.1|0
1755474000000|2025-08-17 23:40:00|9040.7|9022.7|9041.8|9023.8|9042|9024|9040.7|9022.7|0
1755474300000|2025-08-17 23:45:00|9041.9|9023.9|9039.5|9021.5|9042|9024|9039.5|9021.5|0
1755474600000|2025-08-17 23:50:00|9039.3|9021.3|9044.8|9026.8|9045.1|9027.1|9039.1|9021.1|0
1755474900000|2025-08-17 23:55:00|9044.9|9026.9|9045.6|9027.6|9045.6|9027.6|9044.6|9026.6|0
1755475200000|2025-08-18 00:00:00|9045.4|9027.4|9046.2|9028.2|9046.4|9028.4|9044.7|9026.7|0
1755475500000|2025-08-18 00:05:00|9046.4|9028.4|9047.2|9029.2|9047.5|9029.5|9046|9028|0
1755475800000|2025-08-18 00:10:00|9047.4|9029.4|9047.2|9029.2|9047.5|9029.5|9046.8|9028.8|0
1755476100000|2025-08-18 00:15:00|9047|9029|9046.2|9028.2|9047.6|9029.6|9046.2|9028.2|0
1755476400000|2025-08-18 00:20:00|9046.3|9028.3|9045.5|9027.5|9046.4|9028.4|9045.5|9027.5|0
1755476700000|2025-08-18 00:25:00|9045.6|9027.6|9046.2|9028.2|9046.4|9028.4|9045.5|9027.5|0
1755477000000|2025-08-18 00:30:00|9046.1|9028.1|9045.6|9027.6|9046.2|9028.2|9045.5|9027.5|0
1755477300000|2025-08-18 00:35:00|9045.8|9027.8|9045.9|9027.9|9046.3|9028.3|9045.6|9027.6|0
1755477600000|2025-08-18 00:40:00|9045.8|9027.8|9046.1|9028.1|9046.5|9028.5|9045.6|9027.6|0
1755477900000|2025-08-18 00:45:00|9046|9028|9050.6|9032.6|9050.9|9032.9|9045.6|9027.6|0
1755478200000|2025-08-18 00:50:00|9050.8|9032.8|9050.6|9032.6|9051|9033|9050.1|9032.1|0
1755478500000|2025-08-18 00:55:00|9050.7|9032.7|9050.1|9032.1|9050.7|9032.7|9049.5|9031.5|0
1755478800000|2025-08-18 01:00:00|9050|9032|9049.8|9031.8|9050.1|9032.1|9049.5|9031.5|0
1755479100000|2025-08-18 01:05:00|9050|9032|9039.8|9021.8|9050.5|9032.5|9039.7|9021.7|0
1755479400000|2025-08-18 01:10:00|9039.9|9021.9|9040.2|9022.2|9040.6|9022.6|9039.9|9021.9|0
1755479700000|2025-08-18 01:15:00|9040.4|9022.4|9052.8|9046.8|9057.8|9051.8|9036.8|9022.4|1414
1755480000000|2025-08-18 01:20:00|9051.8|9045.8|9056.8|9050.8|9056.8|9050.8|9047.8|9041.8|785
1755480300000|2025-08-18 01:25:00|9057.8|9051.8|9068.8|9062.8|9068.8|9062.8|9049.8|9043.8|1064
1755480600000|2025-08-18 01:30:00|9069.8|9063.8|9062.8|9056.8|9085.8|9079.8|9052.8|9046.8|4393
1755480900000|2025-08-18 01:35:00|9063.8|9057.8|9050.8|9044.8|9063.8|9057.8|9046.8|9040.8|2082
1755481200000|2025-08-18 01:40:00|9051.8|9045.8|9059.8|9053.8|9065.8|9059.8|9049.8|9043.8|1340
1755481500000|2025-08-18 01:45:00|9058.8|9052.8|9082.8|9076.8|9094.8|9088.8|9056.8|9050.8|1629
1755481800000|2025-08-18 01:50:00|9081.8|9075.8|9085.8|9079.8|9095.8|9089.8|9078.8|9072.8|1593
1755482100000|2025-08-18 01:55:00|9086.8|9080.8|9078.8|9072.8|9088.8|9082.8|9069.8|9063.8|1204
1755482400000|2025-08-18 02:00:00|9079.8|9073.8|9071.8|9065.8|9079.8|9073.8|9066.8|9060.8|957
1755482700000|2025-08-18 02:05:00|9070.8|9064.8|9083.8|9077.8|9083.8|9077.8|9068.8|9062.8|778
1755483000000|2025-08-18 02:10:00|9084.8|9078.8|9080.8|9074.8|9095.8|9089.8|9078.8|9072.8|1158
1755483300000|2025-08-18 02:15:00|9077.8|9071.8|9077.8|9071.8|9083.8|9077.8|9067.8|9061.8|971
1755483600000|2025-08-18 02:20:00|9076.8|9070.8|9073.8|9067.8|9083.8|9077.8|9069.8|9063.8|701
1755483900000|2025-08-18 02:25:00|9074.8|9068.8|9073.8|9067.8|9083.8|9077.8|9072.8|9066.8|498
1755484200000|2025-08-18 02:30:00|9072.8|9066.8|9080.8|9074.8|9081.8|9075.8|9063.8|9057.8|1253
1755484500000|2025-08-18 02:35:00|9079.8|9073.8|9076.8|9070.8|9080.8|9074.8|9059.8|9053.8|682
1755484800000|2025-08-18 02:40:00|9077.8|9071.8|9067.8|9061.8|9083.8|9077.8|9067.8|9061.8|803
1755485100000|2025-08-18 02:45:00|9066.8|9060.8|9053.8|9047.8|9070.8|9064.8|9048.8|9042.8|1006
1755485400000|2025-08-18 02:50:00|9052.8|9046.8|9056.8|9050.8|9058.8|9052.8|9047.8|9041.8|477
1755485700000|2025-08-18 02:55:00|9057.8|9051.8|9061.8|9055.8|9065.8|9059.8|9055.8|9049.8|548
1755486000000|2025-08-18 03:00:00|9060.8|9054.8|9059.8|9053.8|9070.8|9064.8|9055.8|9049.8|789
1755486300000|2025-08-18 03:05:00|9058.8|9052.8|9065.8|9059.8|9067.8|9061.8|9051.8|9045.8|541
1755486600000|2025-08-18 03:10:00|9064.8|9058.8|9074.8|9068.8|9074.8|9068.8|9064.8|9058.8|768
1755486900000|2025-08-18 03:15:00|9073.8|9067.8|9084.8|9078.8|9086.8|9080.8|9073.8|9067.8|812
1755487200000|2025-08-18 03:20:00|9083.8|9077.8|9093.8|9087.8|9093.8|9087.8|9075.8|9069.8|611
1755487500000|2025-08-18 03:25:00|9092.8|9086.8|9117.8|9111.8|9117.8|9111.8|9092.8|9086.8|1563
1755487800000|2025-08-18 03:30:00|9116.8|9110.8|9120.8|9114.8|9122.8|9116.8|9109.8|9103.8|1781
1755488100000|2025-08-18 03:35:00|9119.8|9113.8|9130.8|9124.8|9135.8|9129.8|9119.8|9113.8|1385
1755488400000|2025-08-18 03:40:00|9131.8|9125.8|9128.8|9122.8|9133.8|9127.8|9126.8|9120.8|536
1755488700000|2025-08-18 03:45:00|9127.8|9121.8|9128.8|9122.8|9132.8|9126.8|9122.8|9116.8|551
1755489000000|2025-08-18 03:50:00|9129.8|9123.8|9128.8|9122.8|9131.8|9125.8|9127.8|9121.8|350
1755489300000|2025-08-18 03:55:00|9127.8|9121.8|9131.8|9125.8|9132.8|9126.8|9124.8|9118.8|447
1755489600000|2025-08-18 04:00:00|9134.1|9116.1|9134.3|9116.3|9134.4|9116.4|9133.6|9115.6|0
1755489900000|2025-08-18 04:05:00|9134.2|9116.2|9133.7|9115.7|9134.2|9116.2|9133.5|9115.5|0
1755490200000|2025-08-18 04:10:00|9133.9|9115.9|9132|9114|9133.9|9115.9|9132|9114|0
1755490500000|2025-08-18 04:15:00|9131.9|9113.9|9132.2|9114.2|9132.9|9114.9|9131.7|9113.7|0
1755490800000|2025-08-18 04:20:00|9132|9114|9132.8|9114.8|9133|9115|9131.7|9113.7|0
1755491100000|2025-08-18 04:25:00|9132.6|9114.6|9133.1|9115.1|9133.3|9115.3|9132.6|9114.6|0
1755491400000|2025-08-18 04:30:00|9133.2|9115.2|9133.3|9115.3|9133.4|9115.4|9133.1|9115.1|0
1755491700000|2025-08-18 04:35:00|9133.5|9115.5|9133.4|9115.4|9133.7|9115.7|9133.2|9115.2|0
1755492000000|2025-08-18 04:40:00|9133.3|9115.3|9132.8|9114.8|9133.4|9115.4|9132.6|9114.6|0
1755492300000|2025-08-18 04:45:00|9132.4|9114.4|9132.4|9114.4|9133.3|9115.3|9132.1|9114.1|0
1755492600000|2025-08-18 04:50:00|9132.5|9114.5|9132.2|9114.2|9132.6|9114.6|9132.1|9114.1|0
1755492900000|2025-08-18 04:55:00|9131.8|9113.8|9131.6|9113.6|9132.1|9114.1|9131.6|9113.6|7
1755493200000|2025-08-18 05:00:00|9134.8|9128.8|9135.8|9129.8|9142.8|9136.8|9132.8|9126.8|2307
1755493500000|2025-08-18 05:05:00|9136.8|9130.8|9140.8|9134.8|9150.8|9144.8|9136.8|9130.8|1075
1755493800000|2025-08-18 05:10:00|9139.8|9133.8|9133.8|9127.8|9143.8|9137.8|9130.8|9124.8|1334
1755494100000|2025-08-18 05:15:00|9134.8|9128.8|9128.8|9122.8|9134.8|9128.8|9120.8|9114.8|1525
1755494400000|2025-08-18 05:20:00|9130.8|9124.8|9115.8|9109.8|9132.8|9126.8|9115.8|9109.8|846
1755494700000|2025-08-18 05:25:00|9117.8|9111.8|9118.8|9112.8|9120.8|9114.8|9111.8|9105.8|1223
1755495000000|2025-08-18 05:30:00|9119.8|9113.8|9127.8|9121.8|9132.8|9126.8|9119.8|9113.8|1255
1755495300000|2025-08-18 05:35:00|9128.8|9122.8|9111.8|9105.8|9129.8|9123.8|9109.8|9103.8|397
1755495600000|2025-08-18 05:40:00|9112.8|9106.8|9112.8|9106.8|9122.8|9116.8|9109.8|9103.8|532
1755495900000|2025-08-18 05:45:00|9113.8|9107.8|9114.8|9108.8|9116.8|9110.8|9110.8|9104.8|558
1755496200000|2025-08-18 05:50:00|9113.8|9107.8|9110.8|9104.8|9117.8|9111.8|9109.8|9103.8|606
1755496500000|2025-08-18 05:55:00|9109.8|9103.8|9097.5|9091.5|9109.8|9103.8|9094.8|9088.8|1220
1755496800000|2025-08-18 06:00:00|9098.5|9092.5|9104.5|9098.5|9112.5|9106.5|9097.5|9091.5|765
1755497100000|2025-08-18 06:05:00|9103.5|9097.5|9092.5|9086.5|9103.5|9097.5|9087.5|9081.5|881
1755497400000|2025-08-18 06:10:00|9091.5|9085.5|9088.5|9082.5|9095.5|9089.5|9079.5|9073.5|1133
1755497700000|2025-08-18 06:15:00|9087.5|9081.5|9083.5|9077.5|9092.5|9086.5|9079.5|9073.5|1191
1755498000000|2025-08-18 06:20:00|9084.5|9078.5|9092.5|9086.5|9096.5|9090.5|9084.5|9078.5|1341
1755498300000|2025-08-18 06:25:00|9091.5|9085.5|9081.5|9075.5|9094.5|9088.5|9074.5|9068.5|927
1755498600000|2025-08-18 06:30:00|9082.5|9076.5|9091.5|9085.5|9095.5|9089.5|9081.5|9075.5|1022
1755498900000|2025-08-18 06:35:00|9089.5|9083.5|9087.5|9081.5|9095.5|9089.5|9085.5|9079.5|698
1755499200000|2025-08-18 06:40:00|9088.5|9082.5|9084.5|9078.5|9091.5|9085.5|9081.5|9075.5|1399
1755499500000|2025-08-18 06:45:00|9083.5|9077.5|9076.5|9070.5|9084.5|9078.5|9075.5|9069.5|560
1755499800000|2025-08-18 06:50:00|9075.5|9069.5|9073.5|9067.5|9080.5|9074.5|9071.5|9065.5|679
1755500100000|2025-08-18 06:55:00|9072.5|9066.5|9073.5|9067.5|9075.5|9069.5|9069.5|9063.5|730
1755500400000|2025-08-18 07:00:00|9072.5|9066.5|9069.5|9063.5|9075.5|9069.5|9056.5|9050.5|1321
1755500700000|2025-08-18 07:05:00|9068.5|9062.5|9062.5|9056.5|9068.5|9062.5|9059.5|9053.5|720
1755501000000|2025-08-18 07:10:00|9061.5|9055.5|9062.5|9056.5|9064.5|9058.5|9054.5|9048.5|632
1755501300000|2025-08-18 07:15:00|9063.5|9057.5|9063.5|9057.5|9065.5|9059.5|9062.5|9056.5|668
1755501600000|2025-08-18 07:20:00|9064.5|9058.5|9065.5|9059.5|9068.5|9062.5|9063.5|9057.5|1009
1755501900000|2025-08-18 07:25:00|9066.5|9060.5|9057.5|9051.5|9066.5|9060.5|9056.5|9050.5|891
1755502200000|2025-08-18 07:30:00|9056.5|9050.5|9060.5|9054.5|9065.5|9059.5|9055.5|9049.5|1011
1755502500000|2025-08-18 07:35:00|9059.5|9053.5|9063.5|9057.5|9065.5|9059.5|9059.5|9053.5|754
1755502800000|2025-08-18 07:40:00|9062.5|9056.5|9064.5|9058.5|9066.5|9060.5|9059.5|9053.5|954
1755503100000|2025-08-18 07:45:00|9065.5|9059.5|9061.5|9055.5|9066.5|9060.5|9059.5|9053.5|1096
1755503400000|2025-08-18 07:50:00|9060.5|9054.5|9054.5|9048.5|9061.5|9055.5|9054.5|9048.5|2820
1755503700000|2025-08-18 07:55:00|9053.5|9047.5|9048.5|9042.5|9053.5|9047.5|9043.5|9037.5|1282
1755504000000|2025-08-18 08:00:00|9047.5|9041.5|9025.5|9019.5|9053.5|9047.5|9024.5|9018.5|1977
1755504300000|2025-08-18 08:05:00|9026.5|9020.5|9026.5|9020.5|9033.5|9027.5|9024.5|9018.5|1980
1755504600000|2025-08-18 08:10:00|9027.5|9021.5|9031.5|9025.5|9035.5|9029.5|9026.5|9020.5|1187
1755504900000|2025-08-18 08:15:00|9030.5|9024.5|9041.5|9035.5|9041.5|9035.5|9030.5|9024.5|1229
1755505200000|2025-08-18 08:20:00|9040.5|9034.5|9038.5|9032.5|9044.5|9038.5|9037.5|9031.5|1029
1755505500000|2025-08-18 08:25:00|9039.5|9033.5|9041.5|9035.5|9046.5|9040.5|9038.5|9032.5|589
1755505800000|2025-08-18 08:30:00|9048.7|9030.7|9052|9034|9052|9034|9047.7|9029.7|0
1755506100000|2025-08-18 08:35:00|9051.9|9033.9|9053.5|9035.5|9053.5|9035.5|9051.3|9033.3|0
1755506400000|2025-08-18 08:40:00|9053.3|9035.3|9053.7|9035.7|9054.7|9036.7|9053.1|9035.1|0
1755506700000|2025-08-18 08:45:00|9053.5|9035.5|9053.9|9035.9|9053.9|9035.9|9052.7|9034.7|0
1755507000000|2025-08-18 08:50:00|9054|9036|9053.1|9035.1|9054.3|9036.3|9052|9034|0
1755507300000|2025-08-18 08:55:00|9053.2|9035.2|9052.6|9034.6|9053.9|9035.9|9052.4|9034.4|0
1755507600000|2025-08-18 09:00:00|9052.7|9034.7|9052.5|9034.5|9053.1|9035.1|9050.9|9032.9|0
1755507900000|2025-08-18 09:05:00|9052.4|9034.4|9051.4|9033.4|9052.7|9034.7|9051.2|9033.2|0
1755508200000|2025-08-18 09:10:00|9051.5|9033.5|9051.1|9033.1|9052.6|9034.6|9050.7|9032.7|0
1755508500000|2025-08-18 09:15:00|9051|9033|9044|9038|9051|9040.5|9043|9033|117
1755508800000|2025-08-18 09:20:00|9044.5|9038.5|9043.5|9037.5|9048|9042|9043|9037|43
1755509100000|2025-08-18 09:25:00|9043|9037|9043|9037|9044.5|9038.5|9041.5|9035.5|115
1755509400000|2025-08-18 09:30:00|9042.5|9036.5|9048|9042|9048|9042|9042.5|9036.5|70
1755509700000|2025-08-18 09:35:00|9047.5|9041.5|9047|9041|9049|9043|9045|9039|114
1755510000000|2025-08-18 09:40:00|9046.5|9040.5|9044|9038|9046.5|9040.5|9043|9037|644
1755510300000|2025-08-18 09:45:00|9044.5|9038.5|9040.5|9034.5|9046.5|9040.5|9040|9034|100
1755510600000|2025-08-18 09:50:00|9040|9034|9038.5|9032.5|9042.5|9036.5|9037.5|9031.5|76
1755510900000|2025-08-18 09:55:00|9039|9033|9042.5|9036.5|9043|9037|9039|9033|49
1755511200000|2025-08-18 10:00:00|9042|9036|9044|9038|9044|9038|9041.5|9035.5|103
1755511500000|2025-08-18 10:05:00|9043.5|9037.5|9043|9037|9045|9039|9041.5|9035.5|71
1755511800000|2025-08-18 10:10:00|9042.5|9036.5|9042|9036|9043|9037|9041|9035|148
1755512100000|2025-08-18 10:15:00|9042.5|9036.5|9042.5|9036.5|9044|9038|9041.5|9035.5|61
1755512400000|2025-08-18 10:20:00|9043|9037|9045|9039|9045.5|9039.5|9042.5|9036.5|42
1755512700000|2025-08-18 10:25:00|9045.5|9039.5|9043|9037|9046|9040|9043|9037|63
1755513000000|2025-08-18 10:30:00|9043.5|9037.5|9041|9035|9044|9038|9040.5|9034.5|34
1755513300000|2025-08-18 10:35:00|9040.5|9034.5|9044.5|9038.5|9045|9039|9039.5|9033.5|41
1755513600000|2025-08-18 10:40:00|9045|9039|9046|9040|9046|9040|9044.5|9038.5|1
1755513900000|2025-08-18 10:45:00|9045.5|9039.5|9045.5|9039.5|9046|9040|9044.5|9038.5|14
1755514200000|2025-08-18 10:50:00|9046|9040|9043|9037|9048|9042|9042|9036|97
1755514500000|2025-08-18 10:55:00|9044|9038|9044|9038|9046|9040|9044|9038|9
1755514800000|2025-08-18 11:00:00|9044.5|9038.5|9046.5|9040.5|9047|9041|9042|9036|55
1755515100000|2025-08-18 11:05:00|9047|9041|9047|9041|9048.5|9042.5|9045|9039|29
1755515400000|2025-08-18 11:10:00|9047.5|9041.5|9048|9042|9049|9043|9047|9041|39
1755515700000|2025-08-18 11:15:00|9047.5|9041.5|9047|9041|9049|9043|9047|9041|11
1755516000000|2025-08-18 11:20:00|9046|9040|9048|9042|9048.5|9042.5|9046|9040|22
1755516300000|2025-08-18 11:25:00|9048.5|9042.5|9049|9043|9049|9043|9048|9042|31
1755516600000|2025-08-18 11:30:00|9048.5|9042.5|9046|9040|9048.5|9042.5|9045.5|9039.5|13
1755516900000|2025-08-18 11:35:00|9045.5|9039.5|9048|9042|9048|9042|9045|9039|3
1755517200000|2025-08-18 11:40:00|9047.5|9041.5|9048.5|9042.5|9049|9043|9047|9041|2
1755517500000|2025-08-18 11:45:00|9049|9043|9049|9043|9049|9043|9047.5|9041.5|32
1755517800000|2025-08-18 11:50:00|9049.5|9043.5|9051|9045|9052|9046|9049|9043|18
1755518100000|2025-08-18 11:55:00|9050.5|9044.5|9049.5|9043.5|9051|9045|9048.5|9042.5|29
1755518400000|2025-08-18 12:00:00|9049|9043|9051|9045|9051|9045|9046.5|9040.5|46
1755518700000|2025-08-18 12:05:00|9050.5|9044.5|9053|9047|9053|9047|9049|9043|42
1755519000000|2025-08-18 12:10:00|9053.5|9047.5|9054.5|9048.5|9054.5|9048.5|9051.5|9045.5|27
1755519300000|2025-08-18 12:15:00|9055|9049|9049.5|9043.5|9055|9049|9049|9043|32
1755519600000|2025-08-18 12:20:00|9049|9043|9048.5|9042.5|9050|9044|9047.5|9041.5|33
1755519900000|2025-08-18 12:25:00|9048|9042|9047.5|9041.5|9049.5|9043.5|9047|9041|13
1755520200000|2025-08-18 12:30:00|9047|9041|9048|9042|9049|9043|9045|9039|17
1755520500000|2025-08-18 12:35:00|9047.5|9041.5|9046.5|9040.5|9049|9043|9045.5|9039.5|19
1755520800000|2025-08-18 12:40:00|9046|9040|9045|9039|9046|9040|9044|9038|28
1755521100000|2025-08-18 12:45:00|9044.5|9038.5|9047.5|9041.5|9048.5|9042.5|9044|9038|19
1755521400000|2025-08-18 12:50:00|9048|9042|9051|9045|9051|9045|9047|9041|38
1755521700000|2025-08-18 12:55:00|9050.5|9044.5|9052|9046|9052|9046|9050|9044|12
1755522000000|2025-08-18 13:00:00|9051.5|9045.5|9053.5|9047.5|9054|9048|9050|9044|183
1755522300000|2025-08-18 13:05:00|9053|9047|9054|9048|9054|9048|9052|9046|13
1755522600000|2025-08-18 13:10:00|9053.5|9047.5|9052|9046|9055|9049|9051|9045|67
1755522900000|2025-08-18 13:15:00|9051.5|9045.5|9055|9049|9055.5|9049.5|9051|9045|15
1755523200000|2025-08-18 13:20:00|9054.5|9048.5|9057.5|9051.5|9058|9052|9052.5|9046.5|100
1755523500000|2025-08-18 13:25:00|9057|9051|9058.5|9052.5|9060|9054|9055|9049|153
1755523800000|2025-08-18 13:30:00|9059|9053|9062|9056|9074|9068|9057.5|9051.5|1143
1755524100000|2025-08-18 13:35:00|9062.5|9056.5|9061.5|9055.5|9064|9058|9054|9048|391
1755524400000|2025-08-18 13:40:00|9061|9055|9061.5|9055.5|9065|9059|9059|9053|169
1755524700000|2025-08-18 13:45:00|9062|9056|9066.5|9060.5|9067|9061|9057|9051|230
1755525000000|2025-08-18 13:50:00|9067|9061|9068.5|9062.5|9076.5|9070.5|9067|9061|471
1755525300000|2025-08-18 13:55:00|9069|9063|9062.5|9056.5|9072|9066|9061.5|9055.5|235
1755525600000|2025-08-18 14:00:00|9063|9057|9069.5|9063.5|9069.5|9063.5|9061|9055|198
1755525900000|2025-08-18 14:05:00|9070|9064|9062|9056|9071|9065|9061|9055|135
1755526200000|2025-08-18 14:10:00|9061|9055|9072|9066|9072|9066|9061|9055|282
1755526500000|2025-08-18 14:15:00|9071.5|9065.5|9064|9058|9071.5|9065.5|9062|9056|360
1755526800000|2025-08-18 14:20:00|9065|9059|9063|9057|9065|9059|9059|9053|156
1755527100000|2025-08-18 14:25:00|9063.5|9057.5|9055|9049|9063.5|9057.5|9055|9049|158
1755527400000|2025-08-18 14:30:00|9054.5|9048.5|9051|9045|9057|9051|9051|9045|152
1755527700000|2025-08-18 14:35:00|9050.5|9044.5|9049|9043|9054|9048|9048|9042|191
1755528000000|2025-08-18 14:40:00|9048.5|9042.5|9051|9045|9054|9048|9048|9042|75
1755528300000|2025-08-18 14:45:00|9052|9046|9047|9041|9052|9046|9043|9037|222
1755528600000|2025-08-18 14:50:00|9047.5|9041.5|9044|9038|9048|9042|9040.5|9034.5|172
1755528900000|2025-08-18 14:55:00|9044.5|9038.5|9044.5|9038.5|9048|9042|9041|9035|191
1755529200000|2025-08-18 15:00:00|9045.5|9039.5|9043.5|9037.5|9047.5|9041.5|9042.5|9036.5|139
1755529500000|2025-08-18 15:05:00|9044.5|9038.5|9038.5|9032.5|9044.5|9038.5|9037.5|9031.5|160
1755529800000|2025-08-18 15:10:00|9039.5|9033.5|9041.5|9035.5|9041.5|9035.5|9037.5|9031.5|86
1755530100000|2025-08-18 15:15:00|9042.5|9036.5|9046.5|9040.5|9048.5|9042.5|9041.5|9035.5|91
1755530400000|2025-08-18 15:20:00|9047.5|9041.5|9051.5|9045.5|9053.5|9047.5|9046.5|9040.5|90
1755530700000|2025-08-18 15:25:00|9052.5|9046.5|9051.5|9045.5|9052.5|9046.5|9047.5|9041.5|98
1755531000000|2025-08-18 15:30:00|9052.5|9046.5|9049.5|9043.5|9052.5|9046.5|9046.5|9040.5|88
1755531300000|2025-08-18 15:35:00|9050.5|9044.5|9050.5|9044.5|9050.5|9044.5|9047.5|9041.5|142
1755531600000|2025-08-18 15:40:00|9049.5|9043.5|9045.5|9039.5|9049.5|9043.5|9044.5|9038.5|89
1755531900000|2025-08-18 15:45:00|9047.5|9041.5|9049.5|9043.5|9049.5|9043.5|9047.5|9041.5|63
1755532200000|2025-08-18 15:50:00|9050.5|9044.5|9053.5|9047.5|9053.5|9047.5|9049.5|9043.5|52
1755532500000|2025-08-18 15:55:00|9052.5|9046.5|9051.5|9045.5|9052.5|9046.5|9051.5|9045.5|29
1755532800000|2025-08-18 16:00:00|9052.5|9046.5|9053.5|9047.5|9053.5|9047.5|9051.5|9045.5|15
1755533100000|2025-08-18 16:05:00|9052.5|9046.5|9053.5|9047.5|9054.5|9048.5|9052.5|9046.5|22
1755533400000|2025-08-18 16:10:00|9052.5|9046.5|9052.5|9046.5|9053.5|9047.5|9051.5|9045.5|30
1755533700000|2025-08-18 16:15:00|9053.5|9047.5|9054.5|9048.5|9054.5|9048.5|9051.5|9045.5|38
1755534000000|2025-08-18 16:20:00|9053.5|9047.5|9053.5|9047.5|9053.5|9047.5|9053.5|9047.5|19
1755534300000|2025-08-18 16:25:00|9054.5|9048.5|9051.5|9045.5|9054.5|9048.5|9051.5|9045.5|50
1755534600000|2025-08-18 16:30:00|9050.5|9044.5|9048.5|9042.5|9051.5|9045.5|9048.5|9042.5|72
1755534900000|2025-08-18 16:35:00|9047.5|9041.5|9048.5|9042.5|9048.5|9042.5|9046.5|9040.5|73
1755535200000|2025-08-18 16:40:00|9047.5|9041.5|9048.5|9042.5|9049.5|9043.5|9047.5|9041.5|52
1755535500000|2025-08-18 16:45:00|9049.5|9043.5|9048.5|9042.5|9049.5|9043.5|9045.5|9039.5|44
1755535800000|2025-08-18 16:50:00|9047.5|9041.5|9047.5|9041.5|9047.5|9041.5|9044.5|9038.5|27
1755536100000|2025-08-18 16:55:00|9046.5|9040.5|9046.5|9040.5|9046.5|9040.5|9045.5|9039.5|41
1755536400000|2025-08-18 17:00:00|9047.5|9041.5|9049.5|9043.5|9050.5|9044.5|9047.5|9041.5|84
1755536700000|2025-08-18 17:05:00|9048.5|9042.5|9047.5|9041.5|9048.5|9042.5|9046.5|9040.5|47
1755537000000|2025-08-18 17:10:00|9048.5|9042.5|9053.5|9047.5|9053.5|9047.5|9048.5|9042.5|41
1755537300000|2025-08-18 17:15:00|9054.5|9048.5|9053.5|9047.5|9055.5|9049.5|9053.5|9047.5|59
1755537600000|2025-08-18 17:20:00|9054.5|9048.5|9053.5|9047.5|9055.5|9049.5|9053.5|9047.5|34
1755537900000|2025-08-18 17:25:00|9054.5|9048.5|9054.5|9048.5|9056.5|9050.5|9054.5|9048.5|46
1755538200000|2025-08-18 17:30:00|9056.5|9050.5|9056.5|9050.5|9061.5|9055.5|9056.5|9050.5|166
1755538500000|2025-08-18 17:35:00|9055.5|9049.5|9052.5|9046.5|9055.5|9049.5|9052.5|9046.5|46
1755538800000|2025-08-18 17:40:00|9051.5|9045.5|9050.5|9044.5|9052.5|9046.5|9050.5|9044.5|53
1755539100000|2025-08-18 17:45:00|9049.5|9043.5|9053.5|9047.5|9053.5|9047.5|9049.5|9043.5|19
1755539400000|2025-08-18 17:50:00|9052.5|9046.5|9051.5|9045.5|9052.5|9046.5|9050.5|9044.5|59
1755539700000|2025-08-18 17:55:00|9050.5|9044.5|9046.5|9040.5|9050.5|9044.5|9046.5|9040.5|30
1755540000000|2025-08-18 18:00:00|9045.5|9039.5|9047.5|9041.5|9047.5|9041.5|9045.5|9039.5|54
1755540300000|2025-08-18 18:05:00|9048.5|9042.5|9050.5|9044.5|9050.5|9044.5|9048.5|9042.5|41
1755540600000|2025-08-18 18:10:00|9051.5|9045.5|9050.5|9044.5|9052.5|9046.5|9049.5|9043.5|67
1755540900000|2025-08-18 18:15:00|9052.5|9046.5|9050.5|9044.5|9053.5|9047.5|9049.5|9043.5|54
1755541200000|2025-08-18 18:20:00|9048.5|9042.5|9050.5|9044.5|9051.5|9045.5|9048.5|9042.5|44
1755541500000|2025-08-18 18:25:00|9051.5|9045.5|9049.5|9043.5|9051.5|9045.5|9047.5|9041.5|27
1755541800000|2025-08-18 18:30:00|9050.5|9044.5|9050.5|9044.5|9052.5|9046.5|9050.5|9044.5|53
1755542100000|2025-08-18 18:35:00|9051.5|9045.5|9048.5|9042.5|9051.5|9045.5|9047.5|9041.5|32
1755542400000|2025-08-18 18:40:00|9049.5|9043.5|9049.5|9043.5|9049.5|9043.5|9048.5|9042.5|33
1755542700000|2025-08-18 18:45:00|9048.5|9042.5|9047.5|9041.5|9049.5|9043.5|9047.5|9041.5|41
1755543000000|2025-08-18 18:50:00|9048.5|9042.5|9047.5|9041.5|9049.5|9043.5|9047.5|9041.5|108
1755543300000|2025-08-18 18:55:00|9048.5|9042.5|9058.6|9040.6|9058.6|9046.5|9048.5|9040.5|129
1755543600000|2025-08-18 19:00:00|9058.5|9040.5|9062|9044|9062.2|9044.2|9058.5|9040.5|0
1755543900000|2025-08-18 19:05:00|9061.9|9043.9|9062.5|9044.5|9062.9|9044.9|9061.7|9043.7|0
1755544200000|2025-08-18 19:10:00|9062.4|9044.4|9064.1|9046.1|9064.3|9046.3|9062.4|9044.4|0
1755544500000|2025-08-18 19:15:00|9064|9046|9061.1|9043.1|9064.6|9046.6|9061|9043|0
1755544800000|2025-08-18 19:20:00|9061|9043|9061.5|9043.5|9061.8|9043.8|9060.1|9042.1|0
1755545100000|2025-08-18 19:25:00|9061.6|9043.6|9062.9|9044.9|9063|9045|9061.3|9043.3|0
1755545400000|2025-08-18 19:30:00|9062.8|9044.8|9062.9|9044.9|9063|9045|9062.7|9044.7|0
1755545700000|2025-08-18 19:35:00|9063|9045|9063.2|9045.2|9065|9047|9062.9|9044.9|0
1755546000000|2025-08-18 19:40:00|9063.1|9045.1|9063.5|9045.5|9064.2|9046.2|9062.5|9044.5|0
1755546300000|2025-08-18 19:45:00|9063.6|9045.6|9063.7|9045.7|9064.1|9046.1|9063|9045|0
1755546600000|2025-08-18 19:50:00|9063.8|9045.8|9061.5|9043.5|9065.2|9047.2|9060.7|9042.7|0
1755546900000|2025-08-18 19:55:00|9061.4|9043.4|9059.3|9041.3|9062.8|9044.8|9059|9041|0
1755547200000|2025-08-18 20:00:00|9059.4|9041.4|9059.8|9041.8|9060.6|9042.6|9058.5|9040.5|0
1755547500000|2025-08-18 20:05:00|9060|9042|9060|9042|9060.8|9042.8|9059.4|9041.4|0
1755547800000|2025-08-18 20:10:00|9060.2|9042.2|9059.3|9041.3|9060.4|9042.4|9059.1|9041.1|0
1755548100000|2025-08-18 20:15:00|9059.1|9041.1|9058.9|9040.9|9059.5|9041.5|9058.3|9040.3|0
1755548400000|2025-08-18 20:20:00|9058.7|9040.7|9057.2|9039.2|9058.9|9040.9|9056.8|9038.8|0
1755548700000|2025-08-18 20:25:00|9057.4|9039.4|9058.3|9040.3|9058.5|9040.5|9057.4|9039.4|0
1755549000000|2025-08-18 20:30:00|9058.1|9040.1|9058.9|9040.9|9058.9|9040.9|9057.4|9039.4|0
1755549300000|2025-08-18 20:35:00|9058.7|9040.7|9057.4|9039.4|9059.6|9041.6|9057.4|9039.4|0
1755549600000|2025-08-18 20:40:00|9057.6|9039.6|9058.1|9040.1|9058.3|9040.3|9057.4|9039.4|0
1755549900000|2025-08-18 20:45:00|9057.9|9039.9|9058.9|9040.9|9058.9|9040.9|9057.9|9039.9|0
1755550200000|2025-08-18 20:50:00|9058.7|9040.7|9059.1|9041.1|9059.3|9041.3|9058.7|9040.7|0
1755550500000|2025-08-18 20:55:00|9058.9|9040.9|9057.9|9039.9|9059.3|9041.3|9057.6|9039.6|0
1755550800000|2025-08-18 21:00:00|9058.2|9040.2|9058.6|9040.6|9058.7|9040.7|9057.5|9039.5|0
1755551100000|2025-08-18 21:05:00|9058.3|9040.3|9058.7|9040.7|9058.8|9040.8|9058.2|9040.2|0
1755551400000|2025-08-18 21:10:00|9058.9|9040.9|9058.5|9040.5|9059|9041|9058.4|9040.4|0
1755551700000|2025-08-18 21:15:00|9058.4|9040.4|9058.5|9040.5|9058.6|9040.6|9058.2|9040.2|0
1755552000000|2025-08-18 21:20:00|9058.3|9040.3|9058.7|9040.7|9058.7|9040.7|9058.3|9040.3|0
1755552300000|2025-08-18 21:25:00|9058.4|9040.4|9058.5|9040.5|9058.7|9040.7|9058.3|9040.3|0
1755552600000|2025-08-18 21:30:00|9058.6|9040.6|9058.7|9040.7|9058.7|9040.7|9058.6|9040.6|0
1755552900000|2025-08-18 21:35:00|9058.6|9040.6|9058.4|9040.4|9058.6|9040.6|9058.3|9040.3|0
1755553200000|2025-08-18 21:40:00|9058.5|9040.5|9058.5|9040.5|9058.5|9040.5|9058.5|9040.5|0
1755553500000|2025-08-18 21:45:00|9058.4|9040.4|9058.2|9040.2|9058.4|9040.4|9058|9040|0
1755553800000|2025-08-18 21:50:00|9058.1|9040.1|9058.3|9040.3|9058.3|9040.3|9058.1|9040.1|0
1755554100000|2025-08-18 21:55:00|9058.4|9040.4|9058.9|9040.9|9059.1|9041.1|9058.3|9040.3|0
1755554400000|2025-08-18 22:00:00|9059.1|9041.1|9063.9|9045.9|9064.1|9046.1|9059.1|9041.1|0
1755554700000|2025-08-18 22:05:00|9064|9046|9065.5|9047.5|9067.2|9049.2|9064|9046|0
1755555000000|2025-08-18 22:10:00|9065.6|9047.6|9065.3|9047.3|9065.7|9047.7|9064.4|9046.4|0
1755555300000|2025-08-18 22:15:00|9065.2|9047.2|9064.7|9046.7|9065.7|9047.7|9064.2|9046.2|0
1755555600000|2025-08-18 22:20:00|9064.6|9046.6|9063.2|9045.2|9064.8|9046.8|9063|9045|0
1755555900000|2025-08-18 22:25:00|9063.3|9045.3|9063|9045|9063.4|9045.4|9062.6|9044.6|0
1755556200000|2025-08-18 22:30:00|9063.1|9045.1|9063.4|9045.4|9063.6|9045.6|9063|9045|0
1755556500000|2025-08-18 22:35:00|9063.3|9045.3|9063|9045|9064.1|9046.1|9062.6|9044.6|0
1755556800000|2025-08-18 22:40:00|9062.8|9044.8|9062.8|9044.8|9063|9045|9062.3|9044.3|0
1755557100000|2025-08-18 22:45:00|9062.9|9044.9|9063.4|9045.4|9063.8|9045.8|9062.9|9044.9|0
1755557400000|2025-08-18 22:50:00|9063.6|9045.6|9064.9|9046.9|9065.1|9047.1|9063.6|9045.6|0
1755557700000|2025-08-18 22:55:00|9064.8|9046.8|9064.7|9046.7|9064.9|9046.9|9064.4|9046.4|0
1755558000000|2025-08-18 23:00:00|9065.3|9047.3|9063.5|9045.5|9065.3|9047.3|9063.2|9045.2|0
1755558300000|2025-08-18 23:05:00|9063.6|9045.6|9063.8|9045.8|9064.1|9046.1|9063.3|9045.3|0
1755558600000|2025-08-18 23:10:00|9063.7|9045.7|9063.2|9045.2|9063.8|9045.8|9063|9045|0
1755558900000|2025-08-18 23:15:00|9063.3|9045.3|9063.8|9045.8|9064.3|9046.3|9063.2|9045.2|0
1755559200000|2025-08-18 23:20:00|9063.7|9045.7|9063.8|9045.8|9064.2|9046.2|9063.4|9045.4|0
1755559500000|2025-08-18 23:25:00|9063.7|9045.7|9063.7|9045.7|9063.8|9045.8|9063.6|9045.6|0
1755559800000|2025-08-18 23:30:00|9063.6|9045.6|9062.2|9044.2|9063.7|9045.7|9061.4|9043.4|0
1755560100000|2025-08-18 23:35:00|9062.3|9044.3|9062.3|9044.3|9062.3|9044.3|9061.6|9043.6|0
1755560400000|2025-08-18 23:40:00|9062.4|9044.4|9061.8|9043.8|9062.5|9044.5|9061.8|9043.8|0
1755560700000|2025-08-18 23:45:00|9062|9044|9063.3|9045.3|9063.5|9045.5|9062|9044|0
1755561000000|2025-08-18 23:50:00|9063.2|9045.2|9063.1|9045.1|9063.5|9045.5|9062.7|9044.7|0
1755561300000|2025-08-18 23:55:00|9062.9|9044.9|9062.3|9044.3|9063.5|9045.5|9062.1|9044.1|0
1755561600000|2025-08-19 00:00:00|9062.5|9044.5|9061.8|9043.8|9062.5|9044.5|9060.4|9042.4|0
1755561900000|2025-08-19 00:05:00|9061.7|9043.7|9061|9043|9061.8|9043.8|9060.4|9042.4|0
1755562200000|2025-08-19 00:10:00|9060.8|9042.8|9061.4|9043.4|9061.4|9043.4|9060.6|9042.6|0
1755562500000|2025-08-19 00:15:00|9061.2|9043.2|9061|9043|9061.9|9043.9|9060.7|9042.7|0
1755562800000|2025-08-19 00:20:00|9060.9|9042.9|9061.2|9043.2|9061.4|9043.4|9060.7|9042.7|0
1755563100000|2025-08-19 00:25:00|9061|9043|9058.4|9040.4|9061.2|9043.2|9058.4|9040.4|0
1755563400000|2025-08-19 00:30:00|9058.2|9040.2|9056.3|9038.3|9058.9|9040.9|9055.4|9037.4|0
1755563700000|2025-08-19 00:35:00|9056.4|9038.4|9057.1|9039.1|9057.7|9039.7|9055.9|9037.9|0
1755564000000|2025-08-19 00:40:00|9057.2|9039.2|9056.4|9038.4|9057.6|9039.6|9054.9|9036.9|0
1755564300000|2025-08-19 00:45:00|9056.3|9038.3|9057.5|9039.5|9059.2|9041.2|9056.3|9038.3|0
1755564600000|2025-08-19 00:50:00|9057.6|9039.6|9058.2|9040.2|9058.7|9040.7|9057.6|9039.6|0
1755564900000|2025-08-19 00:55:00|9058.1|9040.1|9058.4|9040.4|9059.2|9041.2|9057.9|9039.9|0
1755565200000|2025-08-19 01:00:00|9058.5|9040.5|9055.6|9037.6|9059.5|9041.5|9053.4|9035.4|0
1755565500000|2025-08-19 01:05:00|9055.5|9037.5|9059.7|9041.7|9059.7|9041.7|9053.8|9035.8|0
1755565800000|2025-08-19 01:10:00|9059.8|9041.8|9058.8|9040.8|9059.9|9041.9|9058.8|9040.8|0
1755566100000|2025-08-19 01:15:00|9058.4|9040.4|9058.8|9052.8|9060.8|9054.8|9045.8|9039.8|1071
1755566400000|2025-08-19 01:20:00|9057.8|9051.8|9041.8|9035.8|9058.8|9052.8|9040.8|9034.8|642
1755566700000|2025-08-19 01:25:00|9042.8|9036.8|9037.8|9031.8|9050.8|9044.8|9037.8|9031.8|462
1755567000000|2025-08-19 01:30:00|9038.8|9032.8|9028.8|9022.8|9044.8|9038.8|9026.8|9020.8|3039
1755567300000|2025-08-19 01:35:00|9029.8|9023.8|9016.8|9010.8|9037.8|9031.8|9016.8|9010.8|2023
1755567600000|2025-08-19 01:40:00|9015.8|9009.8|9012.8|9006.8|9016.8|9010.8|9004.8|8998.8|2166
1755567900000|2025-08-19 01:45:00|9010.8|9004.8|8985.8|8979.8|9015.8|9009.8|8984.8|8978.8|2677
1755568200000|2025-08-19 01:50:00|8984.8|8978.8|9000.8|8994.8|9001.8|8995.8|8984.8|8978.8|2026
1755568500000|2025-08-19 01:55:00|8999.8|8993.8|9000.8|8994.8|9008.8|9002.8|8999.8|8993.8|1298
1755568800000|2025-08-19 02:00:00|9001.8|8995.8|8994.8|8988.8|9005.8|8999.8|8993.8|8987.8|1581
1755569100000|2025-08-19 02:05:00|8995.8|8989.8|9004.8|8998.8|9008.8|9002.8|8981.8|8975.8|1898
1755569400000|2025-08-19 02:10:00|9005.8|8999.8|9018.8|9012.8|9024.8|9018.8|9003.8|8997.8|1283
1755569700000|2025-08-19 02:15:00|9017.8|9011.8|9010.8|9004.8|9020.8|9014.8|9003.8|8997.8|1219
1755570000000|2025-08-19 02:20:00|9009.8|9003.8|9020.8|9014.8|9021.8|9015.8|9009.8|9003.8|874
1755570300000|2025-08-19 02:25:00|9019.8|9013.8|9024.8|9018.8|9032.8|9026.8|9018.8|9012.8|4291
1755570600000|2025-08-19 02:30:00|9025.8|9019.8|9036.8|9030.8|9036.8|9030.8|9025.8|9019.8|1055
1755570900000|2025-08-19 02:35:00|9037.8|9031.8|9031.8|9025.8|9040.8|9034.8|9026.8|9020.8|894
1755571200000|2025-08-19 02:40:00|9030.8|9024.8|9025.8|9019.8|9040.8|9034.8|9024.8|9018.8|815
1755571500000|2025-08-19 02:45:00|9026.8|9020.8|9017.8|9011.8|9028.8|9022.8|9017.8|9011.8|888
1755571800000|2025-08-19 02:50:00|9018.8|9012.8|9012.8|9006.8|9020.8|9014.8|9011.8|9005.8|3149
1755572100000|2025-08-19 02:55:00|9011.8|9005.8|9007.8|9001.8|9015.8|9009.8|9004.8|8998.8|890
1755572400000|2025-08-19 03:00:00|9009.8|9003.8|9020.8|9014.8|9026.8|9020.8|9007.8|9001.8|611
1755572700000|2025-08-19 03:05:00|9019.8|9013.8|9028.8|9022.8|9030.8|9024.8|9016.8|9010.8|4835
1755573000000|2025-08-19 03:10:00|9027.8|9021.8|9033.8|9027.8|9036.8|9030.8|9027.8|9021.8|577
1755573300000|2025-08-19 03:15:00|9034.8|9028.8|9022.8|9016.8|9036.8|9030.8|9021.8|9015.8|661
1755573600000|2025-08-19 03:20:00|9021.8|9015.8|9024.8|9018.8|9032.8|9026.8|9020.8|9014.8|423
1755573900000|2025-08-19 03:25:00|9025.8|9019.8|9023.8|9017.8|9026.8|9020.8|9018.8|9012.8|734
1755574200000|2025-08-19 03:30:00|9024.8|9018.8|9028.8|9022.8|9030.8|9024.8|9024.8|9018.8|301
1755574500000|2025-08-19 03:35:00|9027.8|9021.8|9032.8|9026.8|9032.8|9026.8|9026.8|9020.8|359
1755574800000|2025-08-19 03:40:00|9031.8|9025.8|9037.8|9031.8|9039.8|9033.8|9030.8|9024.8|273
1755575100000|2025-08-19 03:45:00|9036.8|9030.8|9028.8|9022.8|9038.8|9032.8|9027.8|9021.8|3326
1755575400000|2025-08-19 03:50:00|9029.8|9023.8|9034.8|9028.8|9034.8|9028.8|9029.8|9023.8|450
1755575700000|2025-08-19 03:55:00|9035.8|9029.8|9042.8|9036.8|9045.8|9039.8|9034.8|9028.8|466
1755576000000|2025-08-19 04:00:00|9048.6|9030.6|9048|9030|9048.8|9030.8|9047.7|9029.7|0
1755576300000|2025-08-19 04:05:00|9047.9|9029.9|9047.7|9029.7|9048|9030|9047.5|9029.5|0
1755576600000|2025-08-19 04:10:00|9047.9|9029.9|9047.7|9029.7|9048|9030|9047.1|9029.1|0
1755576900000|2025-08-19 04:15:00|9047.6|9029.6|9047.5|9029.5|9047.7|9029.7|9046.9|9028.9|0
1755577200000|2025-08-19 04:20:00|9047.4|9029.4|9047|9029|9047.5|9029.5|9046.8|9028.8|0
1755577500000|2025-08-19 04:25:00|9046.9|9028.9|9046.6|9028.6|9047.4|9029.4|9046.4|9028.4|0
1755577800000|2025-08-19 04:30:00|9046.5|9028.5|9047.4|9029.4|9047.4|9029.4|9046.5|9028.5|0
1755578100000|2025-08-19 04:35:00|9047.3|9029.3|9047.6|9029.6|9047.7|9029.7|9046.8|9028.8|0
1755578400000|2025-08-19 04:40:00|9047.8|9029.8|9045.4|9027.4|9047.8|9029.8|9044.8|9026.8|0
1755578700000|2025-08-19 04:45:00|9045.3|9027.3|9045.7|9027.7|9045.9|9027.9|9045.3|9027.3|0
1755579000000|2025-08-19 04:50:00|9045.5|9027.5|9046.4|9028.4|9046.6|9028.6|9045.5|9027.5|0
1755579300000|2025-08-19 04:55:00|9046.3|9028.3|9045.9|9027.9|9046.4|9028.4|9045.7|9027.7|5
1755579600000|2025-08-19 05:00:00|9046|9028|9049.8|9043.8|9056.8|9050.8|9041.8|9028|2134
1755579900000|2025-08-19 05:05:00|9047.8|9041.8|9059.8|9053.8|9061.8|9055.8|9041.8|9035.8|651
1755580200000|2025-08-19 05:10:00|9060.8|9054.8|9046.8|9040.8|9060.8|9054.8|9043.8|9037.8|943
1755580500000|2025-08-19 05:15:00|9045.8|9039.8|9044.8|9038.8|9050.8|9044.8|9039.8|9033.8|981
1755580800000|2025-08-19 05:20:00|9045.8|9039.8|9040.8|9034.8|9051.8|9045.8|9040.8|9034.8|654
1755581100000|2025-08-19 05:25:00|9041.8|9035.8|9046.8|9040.8|9047.8|9041.8|9035.8|9029.8|861
1755581400000|2025-08-19 05:30:00|9047.8|9041.8|9032.8|9026.8|9048.8|9042.8|9032.8|9026.8|481
1755581700000|2025-08-19 05:35:00|9031.8|9025.8|9031.8|9025.8|9034.8|9028.8|9025.8|9019.8|1169
1755582000000|2025-08-19 05:40:00|9030.8|9024.8|9029.8|9023.8|9035.8|9029.8|9028.8|9022.8|1073
1755582300000|2025-08-19 05:45:00|9028.8|9022.8|9020.8|9014.8|9030.8|9024.8|9018.8|9012.8|1101
1755582600000|2025-08-19 05:50:00|9019.8|9013.8|9008.8|9002.8|9021.8|9015.8|9000.8|8994.8|1181
1755582900000|2025-08-19 05:55:00|9010.8|9004.8|9002.8|8996.8|9012.8|9006.8|8995.8|8989.8|520
1755583200000|2025-08-19 06:00:00|9001.8|8995.8|9019.8|9013.8|9019.8|9013.8|8997.8|8991.8|837
1755583500000|2025-08-19 06:05:00|9020.8|9014.8|9010.8|9004.8|9020.8|9014.8|9010.8|9004.8|945
1755583800000|2025-08-19 06:10:00|9009.8|9003.8|9010.8|9004.8|9013.8|9007.8|9003.8|8997.8|604
1755584100000|2025-08-19 06:15:00|9011.8|9005.8|9009.8|9003.8|9016.8|9010.8|9007.8|9001.8|692
1755584400000|2025-08-19 06:20:00|9008.8|9002.8|9003.8|8997.8|9008.8|9002.8|9000.8|8994.8|920
1755584700000|2025-08-19 06:25:00|9002.8|8996.8|8998.8|8992.8|9002.8|8996.8|8993.8|8987.8|714
1755585000000|2025-08-19 06:30:00|8999.8|8993.8|9003.8|8997.8|9006.8|9000.8|8998.8|8992.8|706
1755585300000|2025-08-19 06:35:00|9002.8|8996.8|9005.8|8999.8|9007.8|9001.8|9002.8|8996.8|638
1755585600000|2025-08-19 06:40:00|9004.8|8998.8|9003.8|8997.8|9007.8|9001.8|9000.8|8994.8|832
1755585900000|2025-08-19 06:45:00|9004.8|8998.8|9000.8|8994.8|9007.8|9001.8|9000.8|8994.8|629
1755586200000|2025-08-19 06:50:00|9001.8|8995.8|9000.8|8994.8|9005.8|8999.8|8995.8|8989.8|1247
1755586500000|2025-08-19 06:55:00|9001.8|8995.8|9012.8|9006.8|9012.8|9006.8|8997.8|8991.8|935
1755586800000|2025-08-19 07:00:00|9011.8|9005.8|9005.8|8999.8|9014.8|9008.8|9001.8|8995.8|1699
1755587100000|2025-08-19 07:05:00|9004.8|8998.8|9002.8|8996.8|9011.8|9005.8|8999.8|8993.8|2487
1755587400000|2025-08-19 07:10:00|9001.8|8995.8|8993.8|8987.8|9003.8|8997.8|8992.8|8986.8|1341
1755587700000|2025-08-19 07:15:00|8992.8|8986.8|8993.8|8987.8|8997.8|8991.8|8989.8|8983.8|1090
1755588000000|2025-08-19 07:20:00|8994.8|8988.8|9000.8|8994.8|9001.8|8995.8|8992.8|8986.8|911
1755588300000|2025-08-19 07:25:00|8999.8|8993.8|9006.8|9000.8|9010.8|9004.8|8998.8|8992.8|1035
1755588600000|2025-08-19 07:30:00|9005.8|8999.8|9006.8|9000.8|9009.8|9003.8|9001.8|8995.8|1279
1755588900000|2025-08-19 07:35:00|9007.8|9001.8|9005.8|8999.8|9007.8|9001.8|9000.8|8994.8|1369
1755589200000|2025-08-19 07:40:00|9006.8|9000.8|9013.8|9007.8|9013.8|9007.8|9002.8|8996.8|1386
1755589500000|2025-08-19 07:45:00|9012.8|9006.8|9011.8|9005.8|9017.8|9011.8|9008.8|9002.8|1654
1755589800000|2025-08-19 07:50:00|9012.8|9006.8|9007.8|9001.8|9016.8|9010.8|9006.8|9000.8|3392
1755590100000|2025-08-19 07:55:00|9006.8|9000.8|9012.8|9006.8|9015.8|9009.8|9006.8|9000.8|1610
1755590400000|2025-08-19 08:00:00|9013.8|9007.8|9007.8|9001.8|9013.8|9007.8|9005.8|8999.8|1105
1755590700000|2025-08-19 08:05:00|9006.8|9000.8|8995.8|8989.8|9006.8|9000.8|8989.8|8983.8|1576
1755591000000|2025-08-19 08:10:00|8996.8|8990.8|8995.8|8989.8|8997.8|8991.8|8990.8|8984.8|873
1755591300000|2025-08-19 08:15:00|8996.8|8990.8|8999.8|8993.8|9000.8|8994.8|8993.8|8987.8|741
1755591600000|2025-08-19 08:20:00|9000.8|8994.8|9001.8|8995.8|9001.8|8995.8|8998.8|8992.8|374
1755591900000|2025-08-19 08:25:00|9002.8|8996.8|9000.8|8994.8|9003.8|8997.8|8996.8|8990.8|528
1755592200000|2025-08-19 08:30:00|9004|8986|9004|8986|9004.4|8986.4|9003.7|8985.7|300
1755592500000|2025-08-19 08:35:00|9004.1|8986.1|9003.3|8985.3|9004.1|8986.1|9002.9|8984.9|0
1755592800000|2025-08-19 08:40:00|9003.4|8985.4|9004.6|8986.6|9005|8987|9003.3|8985.3|0
1755593100000|2025-08-19 08:45:00|9004.7|8986.7|9006.4|8988.4|9006.4|8988.4|9004.6|8986.6|0
1755593400000|2025-08-19 08:50:00|9006.6|8988.6|9006.9|8988.9|9006.9|8988.9|9006|8988|0
1755593700000|2025-08-19 08:55:00|9007|8989|9007|8989|9007.2|8989.2|9006.5|8988.5|0
1755594000000|2025-08-19 09:00:00|9007.1|8989.1|9006.4|8988.4|9007.1|8989.1|9006.2|8988.2|0
1755594300000|2025-08-19 09:05:00|9006.5|8988.5|9008.3|8990.3|9008.3|8990.3|9006.4|8988.4|0
1755594600000|2025-08-19 09:10:00|9008.5|8990.5|9008.1|8990.1|9008.8|8990.8|9007.4|8989.4|0
1755594900000|2025-08-19 09:15:00|9001.3|8995.3|9005.8|8999.8|9007.8|9001.8|8998.3|8992.3|175
1755595200000|2025-08-19 09:20:00|9006.3|9000.3|9007.8|9001.8|9008.3|9002.3|9005.8|8999.8|154
1755595500000|2025-08-19 09:25:00|9008.3|9002.3|9014.3|9008.3|9017.3|9011.3|9007.8|9001.8|393
1755595800000|2025-08-19 09:30:00|9015.3|9009.3|9014.3|9008.3|9015.8|9009.8|9013.8|9007.8|76
1755596100000|2025-08-19 09:35:00|9013.3|9007.3|9012.8|9006.8|9015.8|9009.8|9012.8|9006.8|100
1755596400000|2025-08-19 09:40:00|9013.3|9007.3|9015.3|9009.3|9015.3|9009.3|9013.3|9007.3|38
1755596700000|2025-08-19 09:45:00|9015.8|9009.8|9015.3|9009.3|9016.3|9010.3|9014.3|9008.3|40
1755597000000|2025-08-19 09:50:00|9014.8|9008.8|9015.3|9009.3|9016.8|9010.8|9014.3|9008.3|42
1755597300000|2025-08-19 09:55:00|9014.8|9008.8|9013.8|9007.8|9015.3|9009.3|9012.3|9006.3|31
1755597600000|2025-08-19 10:00:00|9014.3|9008.3|9012.8|9006.8|9014.3|9008.3|9010.3|9004.3|42
1755597900000|2025-08-19 10:05:00|9013.3|9007.3|9013.3|9007.3|9016.8|9010.8|9013.3|9007.3|45
1755598200000|2025-08-19 10:10:00|9012.8|9006.8|9010.8|9004.8|9013.3|9007.3|9009.8|9003.8|33
1755598500000|2025-08-19 10:15:00|9011.3|9005.3|9011.3|9005.3|9012.3|9006.3|9010.3|9004.3|28
1755598800000|2025-08-19 10:20:00|9011.8|9005.8|9014.8|9008.8|9015.3|9009.3|9011.8|9005.8|63
1755599100000|2025-08-19 10:25:00|9015.3|9009.3|9014.3|9008.3|9015.3|9009.3|9012.8|9006.8|10
1755599400000|2025-08-19 10:30:00|9013.8|9007.8|9011.8|9005.8|9013.8|9007.8|9010.8|9004.8|22
1755599700000|2025-08-19 10:35:00|9011.3|9005.3|9014.3|9008.3|9016.3|9010.3|9011.3|9005.3|38
1755600000000|2025-08-19 10:40:00|9014.8|9008.8|9015.3|9009.3|9015.3|9009.3|9013.3|9007.3|39
1755600300000|2025-08-19 10:45:00|9015.8|9009.8|9012.8|9006.8|9015.8|9009.8|9010.3|9004.3|92
1755600600000|2025-08-19 10:50:00|9013.3|9007.3|9011.3|9005.3|9013.3|9007.3|9011.3|9005.3|21
1755600900000|2025-08-19 10:55:00|9011.8|9005.8|9014.3|9008.3|9014.3|9008.3|9010.8|9004.8|16
1755601200000|2025-08-19 11:00:00|9013.3|9007.3|9016.3|9010.3|9017.3|9011.3|9013.3|9007.3|22
1755601500000|2025-08-19 11:05:00|9016.8|9010.8|9017.8|9011.8|9019.3|9013.3|9016.3|9010.3|62
1755601800000|2025-08-19 11:10:00|9018.3|9012.3|9017.3|9011.3|9018.3|9012.3|9016.3|9010.3|23
1755602100000|2025-08-19 11:15:00|9017.8|9011.8|9018.8|9012.8|9019.3|9013.3|9015.3|9009.3|15
1755602400000|2025-08-19 11:20:00|9019.3|9013.3|9021.3|9015.3|9022.3|9016.3|9019.3|9013.3|63
1755602700000|2025-08-19 11:25:00|9021.8|9015.8|9020.3|9014.3|9021.8|9015.8|9019.3|9013.3|15
1755603000000|2025-08-19 11:30:00|9019.8|9013.8|9016.3|9010.3|9020.3|9014.3|9016.3|9010.3|50
1755603300000|2025-08-19 11:35:00|9016.8|9010.8|9019.3|9013.3|9019.8|9013.8|9016.3|9010.3|16
1755603600000|2025-08-19 11:40:00|9018.3|9012.3|9022.3|9016.3|9022.3|9016.3|9017.8|9011.8|36
1755603900000|2025-08-19 11:45:00|9021.8|9015.8|9024.3|9018.3|9024.8|9018.8|9021.3|9015.3|100
1755604200000|2025-08-19 11:50:00|9024.8|9018.8|9024.8|9018.8|9025.3|9019.3|9023.8|9017.8|28
1755604500000|2025-08-19 11:55:00|9024.3|9018.3|9028.3|9022.3|9029.3|9023.3|9024.3|9018.3|31
1755604800000|2025-08-19 12:00:00|9028.8|9022.8|9027.8|9021.8|9029.3|9023.3|9027.3|9021.3|63
1755605100000|2025-08-19 12:05:00|9028.3|9022.3|9027.3|9021.3|9028.3|9022.3|9024.3|9018.3|58
1755605400000|2025-08-19 12:10:00|9026.8|9020.8|9028.3|9022.3|9029.3|9023.3|9026.8|9020.8|33
1755605700000|2025-08-19 12:15:00|9027.8|9021.8|9027.8|9021.8|9029.3|9023.3|9026.3|9020.3|27
1755606000000|2025-08-19 12:20:00|9027.3|9021.3|9024.8|9018.8|9028.3|9022.3|9023.3|9017.3|64
1755606300000|2025-08-19 12:25:00|9024.3|9018.3|9023.3|9017.3|9026.3|9020.3|9022.3|9016.3|15
1755606600000|2025-08-19 12:30:00|9022.8|9016.8|9018.3|9012.3|9023.3|9017.3|9016.3|9010.3|99
1755606900000|2025-08-19 12:35:00|9018.8|9012.8|9018.8|9012.8|9019.8|9013.8|9016.8|9010.8|28
1755607200000|2025-08-19 12:40:00|9018.3|9012.3|9023.3|9017.3|9023.3|9017.3|9018.3|9012.3|11
1755607500000|2025-08-19 12:45:00|9023.8|9017.8|9023.3|9017.3|9026.3|9020.3|9022.3|9016.3|32
1755607800000|2025-08-19 12:50:00|9022.8|9016.8|9022.8|9016.8|9024.8|9018.8|9021.8|9015.8|24
1755608100000|2025-08-19 12:55:00|9022.3|9016.3|9022.3|9016.3|9024.3|9018.3|9021.8|9015.8|57
1755608400000|2025-08-19 13:00:00|9021.8|9015.8|9018.8|9012.8|9022.8|9016.8|9017.8|9011.8|61
1755608700000|2025-08-19 13:05:00|9018.3|9012.3|9018.8|9012.8|9019.3|9013.3|9016.8|9010.8|17
1755609000000|2025-08-19 13:10:00|9019.3|9013.3|9014.3|9008.3|9019.3|9013.3|9012.3|9006.3|18
1755609300000|2025-08-19 13:15:00|9014.8|9008.8|9014.3|9008.3|9019.3|9013.3|9013.8|9007.8|49
1755609600000|2025-08-19 13:20:00|9014.8|9008.8|9013.8|9007.8|9016.3|9010.3|9011.8|9005.8|36
1755609900000|2025-08-19 13:25:00|9013.3|9007.3|9016.8|9010.8|9017.3|9011.3|9011.3|9005.3|47
1755610200000|2025-08-19 13:30:00|9017.3|9011.3|9019.3|9013.3|9027.3|9021.3|9013.3|9007.3|793
1755610500000|2025-08-19 13:35:00|9018.8|9012.8|9022.3|9016.3|9030.8|9024.8|9017.3|9011.3|275
1755610800000|2025-08-19 13:40:00|9022.8|9016.8|9015.3|9009.3|9025.8|9019.8|9012.3|9006.3|274
1755611100000|2025-08-19 13:45:00|9015.8|9009.8|9022.3|9016.3|9022.3|9016.3|9014.8|9008.8|204
1755611400000|2025-08-19 13:50:00|9021.8|9015.8|9025.3|9019.3|9025.3|9019.3|9020.8|9014.8|145
1755611700000|2025-08-19 13:55:00|9025.8|9019.8|9025.3|9019.3|9028.3|9022.3|9021.8|9015.8|180
1755612000000|2025-08-19 14:00:00|9024.8|9018.8|9026.3|9020.3|9028.3|9022.3|9023.3|9017.3|185
1755612300000|2025-08-19 14:05:00|9026.8|9020.8|9028.8|9022.8|9028.8|9022.8|9024.3|9018.3|161
1755612600000|2025-08-19 14:10:00|9028.3|9022.3|9027.3|9021.3|9029.8|9023.8|9023.8|9017.8|124
1755612900000|2025-08-19 14:15:00|9027.8|9021.8|9024.8|9018.8|9029.8|9023.8|9021.8|9015.8|143
1755613200000|2025-08-19 14:20:00|9024.3|9018.3|9031.3|9025.3|9032.8|9026.8|9024.3|9018.3|233
1755613500000|2025-08-19 14:25:00|9031.8|9025.8|9029.3|9023.3|9036.3|9030.3|9029.3|9023.3|156
1755613800000|2025-08-19 14:30:00|9029.8|9023.8|9024.3|9018.3|9030.3|9024.3|9023.3|9017.3|205
1755614100000|2025-08-19 14:35:00|9023.8|9017.8|9018.3|9012.3|9026.3|9020.3|9016.3|9010.3|98
1755614400000|2025-08-19 14:40:00|9018.8|9012.8|9013.3|9007.3|9019.3|9013.3|9011.3|9005.3|117
1755614700000|2025-08-19 14:45:00|9013.8|9007.8|9003.8|8997.8|9015.3|9009.3|9003.8|8997.8|331
1755615000000|2025-08-19 14:50:00|9004.3|8998.3|9000.3|8994.3|9006.8|9000.8|8998.3|8992.3|130
1755615300000|2025-08-19 14:55:00|9000.8|8994.8|8997.8|8991.8|9004.8|8998.8|8996.3|8990.3|87
1755615600000|2025-08-19 15:00:00|8998.8|8992.8|8992.8|8986.8|8998.8|8992.8|8991.8|8985.8|119
1755615900000|2025-08-19 15:05:00|8991.8|8985.8|8991.8|8985.8|8995.8|8989.8|8984.8|8978.8|182
1755616200000|2025-08-19 15:10:00|8990.8|8984.8|8995.8|8989.8|8996.8|8990.8|8990.8|8984.8|191
1755616500000|2025-08-19 15:15:00|8996.8|8990.8|8993.8|8987.8|8996.8|8990.8|8990.8|8984.8|113
1755616800000|2025-08-19 15:20:00|8992.8|8986.8|8988.8|8982.8|8992.8|8986.8|8986.8|8980.8|123
1755617100000|2025-08-19 15:25:00|8987.8|8981.8|8986.8|8980.8|8988.8|8982.8|8985.8|8979.8|138
1755617400000|2025-08-19 15:30:00|8985.8|8979.8|8988.8|8982.8|8990.8|8984.8|8984.8|8978.8|144
1755617700000|2025-08-19 15:35:00|8990.8|8984.8|8986.8|8980.8|8990.8|8984.8|8986.8|8980.8|117
1755618000000|2025-08-19 15:40:00|8987.8|8981.8|8988.8|8982.8|8988.8|8982.8|8986.8|8980.8|88
1755618300000|2025-08-19 15:45:00|8987.8|8981.8|8986.8|8980.8|8988.8|8982.8|8986.8|8980.8|42
1755618600000|2025-08-19 15:50:00|8985.8|8979.8|8982.8|8976.8|8985.8|8979.8|8980.8|8974.8|108
1755618900000|2025-08-19 15:55:00|8983.8|8977.8|8983.8|8977.8|8987.8|8981.8|8983.8|8977.8|72
1755619200000|2025-08-19 16:00:00|8984.8|8978.8|8988.8|8982.8|8989.8|8983.8|8984.8|8978.8|37
1755619500000|2025-08-19 16:05:00|8989.8|8983.8|8983.8|8977.8|8989.8|8983.8|8983.8|8977.8|51
1755619800000|2025-08-19 16:10:00|8982.8|8976.8|8979.8|8973.8|8985.8|8979.8|8978.8|8972.8|49
1755620100000|2025-08-19 16:15:00|8980.8|8974.8|8981.8|8975.8|8983.8|8977.8|8979.8|8973.8|89
1755620400000|2025-08-19 16:20:00|8982.8|8976.8|8976.8|8970.8|8982.8|8976.8|8976.8|8970.8|119
1755620700000|2025-08-19 16:25:00|8977.8|8971.8|8976.8|8970.8|8977.8|8971.8|8976.8|8970.8|36
1755621000000|2025-08-19 16:30:00|8975.8|8969.8|8977.8|8971.8|8977.8|8971.8|8975.8|8969.8|62
1755621300000|2025-08-19 16:35:00|8978.8|8972.8|8976.8|8970.8|8980.8|8974.8|8976.8|8970.8|48
1755621600000|2025-08-19 16:40:00|8975.8|8969.8|8968.8|8962.8|8975.8|8969.8|8967.8|8961.8|77
1755621900000|2025-08-19 16:45:00|8967.8|8961.8|8966.8|8960.8|8967.8|8961.8|8963.8|8957.8|109
1755622200000|2025-08-19 16:50:00|8965.8|8959.8|8964.8|8958.8|8967.8|8961.8|8964.8|8958.8|52
1755622500000|2025-08-19 16:55:00|8963.8|8957.8|8961.8|8955.8|8963.8|8957.8|8960.8|8954.8|68
1755622800000|2025-08-19 17:00:00|8959.8|8953.8|8960.8|8954.8|8961.8|8955.8|8956.8|8950.8|78
1755623100000|2025-08-19 17:05:00|8959.8|8953.8|8960.8|8954.8|8960.8|8954.8|8957.8|8951.8|79
1755623400000|2025-08-19 17:10:00|8961.8|8955.8|8962.8|8956.8|8962.8|8956.8|8958.8|8952.8|80
1755623700000|2025-08-19 17:15:00|8963.8|8957.8|8961.8|8955.8|8963.8|8957.8|8959.8|8953.8|67
1755624000000|2025-08-19 17:20:00|8962.8|8956.8|8960.8|8954.8|8963.8|8957.8|8960.8|8954.8|133
1755624300000|2025-08-19 17:25:00|8961.8|8955.8|8966.8|8960.8|8966.8|8960.8|8961.8|8955.8|67
1755624600000|2025-08-19 17:30:00|8967.8|8961.8|8968.8|8962.8|8969.8|8963.8|8966.8|8960.8|60
1755624900000|2025-08-19 17:35:00|8969.8|8963.8|8970.8|8964.8|8971.8|8965.8|8969.8|8963.8|38
1755625200000|2025-08-19 17:40:00|8971.8|8965.8|8972.8|8966.8|8972.8|8966.8|8971.8|8965.8|29
1755625500000|2025-08-19 17:45:00|8971.8|8965.8|8968.8|8962.8|8971.8|8965.8|8968.8|8962.8|51
1755625800000|2025-08-19 17:50:00|8969.8|8963.8|8968.8|8962.8|8969.8|8963.8|8968.8|8962.8|51
1755626100000|2025-08-19 17:55:00|8969.8|8963.8|8971.8|8965.8|8971.8|8965.8|8969.8|8963.8|54
1755626400000|2025-08-19 18:00:00|8970.8|8964.8|8965.8|8959.8|8971.8|8965.8|8964.8|8958.8|73
1755626700000|2025-08-19 18:05:00|8966.8|8960.8|8967.8|8961.8|8968.8|8962.8|8966.8|8960.8|47
1755627000000|2025-08-19 18:10:00|8966.8|8960.8|8962.8|8956.8|8966.8|8960.8|8962.8|8956.8|45
1755627300000|2025-08-19 18:15:00|8963.8|8957.8|8961.8|8955.8|8963.8|8957.8|8961.8|8955.8|57
1755627600000|2025-08-19 18:20:00|8960.8|8954.8|8961.8|8955.8|8961.8|8955.8|8959.8|8953.8|87
1755627900000|2025-08-19 18:25:00|8962.8|8956.8|8963.8|8957.8|8963.8|8957.8|8961.8|8955.8|34
1755628200000|2025-08-19 18:30:00|8962.8|8956.8|8961.8|8955.8|8965.8|8959.8|8961.8|8955.8|135
1755628500000|2025-08-19 18:35:00|8962.8|8956.8|8958.8|8952.8|8962.8|8956.8|8957.8|8951.8|162
1755628800000|2025-08-19 18:40:00|8960.8|8954.8|8955.8|8949.8|8960.8|8954.8|8953.8|8947.8|60
1755629100000|2025-08-19 18:45:00|8956.8|8950.8|8954.8|8948.8|8956.8|8950.8|8953.8|8947.8|92
1755629400000|2025-08-19 18:50:00|8953.8|8947.8|8954.8|8948.8|8955.8|8949.8|8951.8|8945.8|175
1755629700000|2025-08-19 18:55:00|8955.8|8949.8|8960.9|8942.9|8960.9|8950.8|8954.8|8942.8|89
1755630000000|2025-08-19 19:00:00|8960.8|8942.8|8956.2|8938.2|8960.8|8942.8|8955.8|8937.8|0
1755630300000|2025-08-19 19:05:00|8956.1|8938.1|8955.2|8937.2|8956.2|8938.2|8954.4|8936.4|0
1755630600000|2025-08-19 19:10:00|8955.1|8937.1|8954.5|8936.5|8955.6|8937.6|8954.4|8936.4|0
1755630900000|2025-08-19 19:15:00|8954.4|8936.4|8957.4|8939.4|8957.5|8939.5|8953.5|8935.5|0
1755631200000|2025-08-19 19:20:00|8957.3|8939.3|8959.8|8941.8|8959.8|8941.8|8957.2|8939.2|0
1755631500000|2025-08-19 19:25:00|8959.7|8941.7|8958.3|8940.3|8959.7|8941.7|8958|8940|0
1755631800000|2025-08-19 19:30:00|8958.2|8940.2|8959.9|8941.9|8960.2|8942.2|8958.2|8940.2|0
1755632100000|2025-08-19 19:35:00|8960|8942|8959.8|8941.8|8962.1|8944.1|8959.7|8941.7|0
1755632400000|2025-08-19 19:40:00|8959.9|8941.9|8959.4|8941.4|8959.9|8941.9|8958.4|8940.4|0
1755632700000|2025-08-19 19:45:00|8959.5|8941.5|8961.6|8943.6|8961.6|8943.6|8956.3|8938.3|0
1755633000000|2025-08-19 19:50:00|8961.5|8943.5|8964.3|8946.3|8965.5|8947.5|8960.5|8942.5|0
1755633300000|2025-08-19 19:55:00|8964.4|8946.4|8967.6|8949.6|8968.8|8950.8|8962.6|8944.6|0
1755633600000|2025-08-19 20:00:00|8967.7|8949.7|8969.5|8951.5|8970.8|8952.8|8967.4|8949.4|0
1755633900000|2025-08-19 20:05:00|8969.7|8951.7|8969.7|8951.7|8970.3|8952.3|8969.1|8951.1|0
1755634200000|2025-08-19 20:10:00|8969.5|8951.5|8968.4|8950.4|8969.5|8951.5|8968|8950|0
1755634500000|2025-08-19 20:15:00|8968.6|8950.6|8969.1|8951.1|8969.3|8951.3|8968|8950|0
1755634800000|2025-08-19 20:20:00|8968.9|8950.9|8968.2|8950.2|8969.5|8951.5|8968.2|8950.2|0
1755635100000|2025-08-19 20:25:00|8968.4|8950.4|8969.5|8951.5|8969.7|8951.7|8968.2|8950.2|0
1755635400000|2025-08-19 20:30:00|8969.7|8951.7|8968.6|8950.6|8969.7|8951.7|8968.6|8950.6|0
1755635700000|2025-08-19 20:35:00|8968.5|8950.5|8968.4|8950.4|8968.6|8950.6|8967.8|8949.8|0
1755636000000|2025-08-19 20:40:00|8968.6|8950.6|8968.6|8950.6|8968.6|8950.6|8967.4|8949.4|0
1755636300000|2025-08-19 20:45:00|8968.5|8950.5|8969.3|8951.3|8969.3|8951.3|8968|8950|0
1755636600000|2025-08-19 20:50:00|8969.1|8951.1|8969.1|8951.1|8969.5|8951.5|8968.9|8950.9|0
1755636900000|2025-08-19 20:55:00|8969.3|8951.3|8969.6|8951.6|8969.7|8951.7|8968.9|8950.9|0
1755637200000|2025-08-19 21:00:00|8969|8951|8969.7|8951.7|8969.8|8951.8|8969|8951|0
1755637500000|2025-08-19 21:05:00|8969.8|8951.8|8969.8|8951.8|8970|8952|8969.3|8951.3|0
1755637800000|2025-08-19 21:10:00|8969.7|8951.7|8969.4|8951.4|8969.7|8951.7|8969|8951|0
1755638100000|2025-08-19 21:15:00|8969.5|8951.5|8969.8|8951.8|8969.8|8951.8|8969.5|8951.5|0
1755638400000|2025-08-19 21:20:00|8969.9|8951.9|8970|8952|8970.1|8952.1|8969.8|8951.8|0
1755638700000|2025-08-19 21:25:00|8969.9|8951.9|8969.1|8951.1|8969.9|8951.9|8969|8951|0
1755639000000|2025-08-19 21:30:00|8969|8951|8969|8951|8969|8951|8968.8|8950.8|0
1755639300000|2025-08-19 21:35:00|8968.9|8950.9|8968.8|8950.8|8968.9|8950.9|8968.5|8950.5|0
1755639600000|2025-08-19 21:40:00|8968.6|8950.6|8968.1|8950.1|8968.9|8950.9|8967.4|8949.4|0
1755639900000|2025-08-19 21:45:00|8968.5|8950.5|8968.1|8950.1|8968.9|8950.9|8968|8950|0
1755640200000|2025-08-19 21:50:00|8968|8950|8967.7|8949.7|8968|8950|8967.7|8949.7|0
1755640500000|2025-08-19 21:55:00|8967.8|8949.8|8967.6|8949.6|8968.2|8950.2|8967.5|8949.5|0
1755640800000|2025-08-19 22:00:00|8967.5|8949.5|8971|8953|8971.8|8953.8|8966.6|8948.6|0
1755641100000|2025-08-19 22:05:00|8971.1|8953.1|8970.7|8952.7|8971.4|8953.4|8969.1|8951.1|0
1755641400000|2025-08-19 22:10:00|8970.9|8952.9|8967.9|8949.9|8971.4|8953.4|8967.9|8949.9|0
1755641700000|2025-08-19 22:15:00|8968|8950|8969.1|8951.1|8969.3|8951.3|8967.4|8949.4|0
1755642000000|2025-08-19 22:20:00|8969|8951|8968|8950|8969|8951|8967.6|8949.6|0
1755642300000|2025-08-19 22:25:00|8967.9|8949.9|8966.3|8948.3|8967.9|8949.9|8965.9|8947.9|0
1755642600000|2025-08-19 22:30:00|8966.4|8948.4|8967.8|8949.8|8968.6|8950.6|8966|8948|0
1755642900000|2025-08-19 22:35:00|8967.7|8949.7|8967.8|8949.8|8968.4|8950.4|8967|8949|0
1755643200000|2025-08-19 22:40:00|8968|8950|8967.8|8949.8|8968|8950|8967.2|8949.2|0
1755643500000|2025-08-19 22:45:00|8967.6|8949.6|8967.6|8949.6|8968.2|8950.2|8966.9|8948.9|0
1755643800000|2025-08-19 22:50:00|8967.7|8949.7|8969.1|8951.1|8969.5|8951.5|8967.7|8949.7|0
1755644100000|2025-08-19 22:55:00|8969|8951|8967.4|8949.4|8969.1|8951.1|8967.2|8949.2|0
1755644400000|2025-08-19 23:00:00|8967.5|8949.5|8967.8|8949.8|8968.4|8950.4|8967.2|8949.2|0
1755644700000|2025-08-19 23:05:00|8967.7|8949.7|8967.6|8949.6|8969.1|8951.1|8967.3|8949.3|0
1755645000000|2025-08-19 23:10:00|8967.7|8949.7|8967.4|8949.4|8968|8950|8966.9|8948.9|0
1755645300000|2025-08-19 23:15:00|8967.5|8949.5|8965.8|8947.8|8967.6|8949.6|8965.7|8947.7|0
1755645600000|2025-08-19 23:20:00|8965.9|8947.9|8962.5|8944.5|8966.1|8948.1|8960.8|8942.8|0
1755645900000|2025-08-19 23:25:00|8962.6|8944.6|8965|8947|8965.5|8947.5|8962.3|8944.3|0
1755646200000|2025-08-19 23:30:00|8964.8|8946.8|8963.3|8945.3|8965.2|8947.2|8962.5|8944.5|0
1755646500000|2025-08-19 23:35:00|8963.4|8945.4|8963.6|8945.6|8964|8946|8963.1|8945.1|0
1755646800000|2025-08-19 23:40:00|8963.3|8945.3|8963.8|8945.8|8964.4|8946.4|8962.9|8944.9|0
1755647100000|2025-08-19 23:45:00|8964|8946|8962.9|8944.9|8964.4|8946.4|8962.8|8944.8|0
1755647400000|2025-08-19 23:50:00|8963|8945|8963.8|8945.8|8964.2|8946.2|8961.4|8943.4|0
1755647700000|2025-08-19 23:55:00|8963.7|8945.7|8963.3|8945.3|8964|8946|8962.1|8944.1|0
1755648000000|2025-08-20 00:00:00|8963|8945|8962.7|8944.7|8963.6|8945.6|8961.3|8943.3|0
1755648300000|2025-08-20 00:05:00|8962.5|8944.5|8961.9|8943.9|8963.1|8945.1|8961.7|8943.7|0
1755648600000|2025-08-20 00:10:00|8961.7|8943.7|8961.1|8943.1|8963.1|8945.1|8960.6|8942.6|0
1755648900000|2025-08-20 00:15:00|8961.2|8943.2|8961.2|8943.2|8961.5|8943.5|8960.1|8942.1|0
1755649200000|2025-08-20 00:20:00|8961.3|8943.3|8960.2|8942.2|8962.6|8944.6|8959.8|8941.8|0
1755649500000|2025-08-20 00:25:00|8960.1|8942.1|8960.6|8942.6|8961|8943|8958.8|8940.8|0
1755649800000|2025-08-20 00:30:00|8960.5|8942.5|8960|8942|8961.3|8943.3|8959.8|8941.8|0
1755650100000|2025-08-20 00:35:00|8960.2|8942.2|8959.8|8941.8|8960.6|8942.6|8959.6|8941.6|0
1755650400000|2025-08-20 00:40:00|8960.2|8942.2|8959|8941|8960.2|8942.2|8958.5|8940.5|0
1755650700000|2025-08-20 00:45:00|8959.1|8941.1|8960.9|8942.9|8962|8944|8959|8941|0
1755651000000|2025-08-20 00:50:00|8961|8943|8962|8944|8962.5|8944.5|8961|8943|0
1755651300000|2025-08-20 00:55:00|8961.9|8943.9|8960.8|8942.8|8962.2|8944.2|8960.1|8942.1|0
1755651600000|2025-08-20 01:00:00|8961|8943|8962.3|8944.3|8963|8945|8961|8943|0
1755651900000|2025-08-20 01:05:00|8962.4|8944.4|8960.1|8942.1|8962.6|8944.6|8959.6|8941.6|0
1755652200000|2025-08-20 01:10:00|8959.9|8941.9|8958.5|8940.5|8960.1|8942.1|8958.2|8940.2|0
1755652500000|2025-08-20 01:15:00|8958.9|8940.9|8946.1|8940.1|8959|8950.1|8933.1|8927.1|957
1755652800000|2025-08-20 01:20:00|8945.1|8939.1|8937.1|8931.1|8945.1|8939.1|8935.1|8929.1|696
1755653100000|2025-08-20 01:25:00|8938.1|8932.1|8936.1|8930.1|8943.1|8937.1|8932.1|8926.1|584
1755653400000|2025-08-20 01:30:00|8935.1|8929.1|8925.1|8919.1|8941.1|8935.1|8912.1|8906.1|3962
1755653700000|2025-08-20 01:35:00|8926.1|8920.1|8930.1|8924.1|8939.1|8933.1|8919.1|8913.1|1888
1755654000000|2025-08-20 01:40:00|8929.1|8923.1|8957.1|8951.1|8963.1|8957.1|8929.1|8923.1|1716
1755654300000|2025-08-20 01:45:00|8956.1|8950.1|8954.1|8948.1|8963.1|8957.1|8948.1|8942.1|1406
1755654600000|2025-08-20 01:50:00|8953.1|8947.1|8965.1|8959.1|8974.1|8968.1|8953.1|8947.1|1370
1755654900000|2025-08-20 01:55:00|8964.1|8958.1|8974.1|8968.1|8978.1|8972.1|8960.1|8954.1|2524
1755655200000|2025-08-20 02:00:00|8973.1|8967.1|8963.1|8957.1|8980.1|8974.1|8961.1|8955.1|1346
1755655500000|2025-08-20 02:05:00|8961.1|8955.1|8960.1|8954.1|8970.1|8964.1|8951.1|8945.1|1125
1755655800000|2025-08-20 02:10:00|8959.1|8953.1|8966.1|8960.1|8970.1|8964.1|8953.1|8947.1|983
1755656100000|2025-08-20 02:15:00|8963.1|8957.1|8958.1|8952.1|8968.1|8962.1|8955.1|8949.1|620
1755656400000|2025-08-20 02:20:00|8957.1|8951.1|8964.1|8958.1|8966.1|8960.1|8956.1|8950.1|936
1755656700000|2025-08-20 02:25:00|8963.1|8957.1|8978.1|8972.1|8978.1|8972.1|8957.1|8951.1|997
1755657000000|2025-08-20 02:30:00|8977.1|8971.1|8986.1|8980.1|8993.1|8987.1|8977.1|8971.1|1804
1755657300000|2025-08-20 02:35:00|8987.1|8981.1|8987.1|8981.1|8994.1|8988.1|8978.1|8972.1|1025
1755657600000|2025-08-20 02:40:00|8986.1|8980.1|8976.1|8970.1|8987.1|8981.1|8975.1|8969.1|825
1755657900000|2025-08-20 02:45:00|8977.1|8971.1|8974.1|8968.1|8977.1|8971.1|8967.1|8961.1|347
1755658200000|2025-08-20 02:50:00|8973.1|8967.1|8961.1|8955.1|8973.1|8967.1|8959.1|8953.1|387
1755658500000|2025-08-20 02:55:00|8960.1|8954.1|8957.1|8951.1|8963.1|8957.1|8953.1|8947.1|783
1755658800000|2025-08-20 03:00:00|8956.1|8950.1|8976.1|8970.1|8977.1|8971.1|8954.1|8948.1|534
1755659100000|2025-08-20 03:05:00|8977.1|8971.1|8976.1|8970.1|8986.1|8980.1|8968.1|8962.1|642
1755659400000|2025-08-20 03:10:00|8977.1|8971.1|8974.1|8968.1|8978.1|8972.1|8969.1|8963.1|634
1755659700000|2025-08-20 03:15:00|8973.1|8967.1|8959.1|8953.1|8974.1|8968.1|8957.1|8951.1|678
1755660000000|2025-08-20 03:20:00|8958.1|8952.1|8949.1|8943.1|8968.1|8962.1|8948.1|8942.1|890
1755660300000|2025-08-20 03:25:00|8948.1|8942.1|8958.1|8952.1|8958.1|8952.1|8941.1|8935.1|529
1755660600000|2025-08-20 03:30:00|8959.1|8953.1|8958.1|8952.1|8964.1|8958.1|8956.1|8950.1|293
1755660900000|2025-08-20 03:35:00|8959.1|8953.1|8957.1|8951.1|8961.1|8955.1|8955.1|8949.1|214
1755661200000|2025-08-20 03:40:00|8958.1|8952.1|8947.1|8941.1|8960.1|8954.1|8946.1|8940.1|307
1755661500000|2025-08-20 03:45:00|8946.1|8940.1|8944.1|8938.1|8950.1|8944.1|8940.1|8934.1|492
1755661800000|2025-08-20 03:50:00|8943.1|8937.1|8947.1|8941.1|8948.1|8942.1|8942.1|8936.1|255
1755662100000|2025-08-20 03:55:00|8948.1|8942.1|8945.1|8939.1|8949.1|8943.1|8944.1|8938.1|319
1755662400000|2025-08-20 04:00:00|8951.9|8933.9|8952.8|8934.8|8952.9|8934.9|8951.7|8933.7|0
1755662700000|2025-08-20 04:05:00|8952.9|8934.9|8953.5|8935.5|8953.9|8935.9|8952.6|8934.6|0
1755663000000|2025-08-20 04:10:00|8953.4|8935.4|8953.8|8935.8|8954|8936|8952.6|8934.6|0
1755663300000|2025-08-20 04:15:00|8953.9|8935.9|8956|8938|8956.2|8938.2|8953.3|8935.3|0
1755663600000|2025-08-20 04:20:00|8955.9|8937.9|8955.6|8937.6|8955.9|8937.9|8954.8|8936.8|0
1755663900000|2025-08-20 04:25:00|8955.7|8937.7|8956.2|8938.2|8956.3|8938.3|8955.3|8937.3|0
1755664200000|2025-08-20 04:30:00|8956.1|8938.1|8955.2|8937.2|8956.5|8938.5|8954.9|8936.9|0
1755664500000|2025-08-20 04:35:00|8955.1|8937.1|8954.5|8936.5|8955.2|8937.2|8953|8935|0
1755664800000|2025-08-20 04:40:00|8954.4|8936.4|8954.2|8936.2|8954.4|8936.4|8952.8|8934.8|0
1755665100000|2025-08-20 04:45:00|8954.1|8936.1|8954.6|8936.6|8954.9|8936.9|8954.1|8936.1|0
1755665400000|2025-08-20 04:50:00|8954.7|8936.7|8953.8|8935.8|8954.8|8936.8|8953.6|8935.6|0
1755665700000|2025-08-20 04:55:00|8953.6|8935.6|8954|8936|8954.7|8936.7|8953.4|8935.4|4
1755666000000|2025-08-20 05:00:00|8945.1|8939.1|8942.1|8936.1|8954.1|8948.1|8937.1|8931.1|1042
1755666300000|2025-08-20 05:05:00|8941.1|8935.1|8944.1|8938.1|8949.1|8943.1|8939.1|8933.1|504
1755666600000|2025-08-20 05:10:00|8945.1|8939.1|8945.1|8939.1|8955.1|8949.1|8944.1|8938.1|802
1755666900000|2025-08-20 05:15:00|8944.1|8938.1|8948.1|8942.1|8951.1|8945.1|8940.1|8934.1|346
1755667200000|2025-08-20 05:20:00|8949.1|8943.1|8954.1|8948.1|8957.1|8951.1|8948.1|8942.1|424
1755667500000|2025-08-20 05:25:00|8953.1|8947.1|8960.1|8954.1|8960.1|8954.1|8945.1|8939.1|829
1755667800000|2025-08-20 05:30:00|8959.1|8953.1|8970.1|8964.1|8970.1|8964.1|8954.1|8948.1|510
1755668100000|2025-08-20 05:35:00|8971.1|8965.1|8974.1|8968.1|8977.1|8971.1|8968.1|8962.1|433
1755668400000|2025-08-20 05:40:00|8975.1|8969.1|8965.1|8959.1|8976.1|8970.1|8964.1|8958.1|1938
1755668700000|2025-08-20 05:45:00|8964.1|8958.1|8979.1|8973.1|8982.1|8976.1|8964.1|8958.1|1540
1755669000000|2025-08-20 05:50:00|8978.1|8972.1|8985.1|8979.1|8986.1|8980.1|8977.1|8971.1|796
1755669300000|2025-08-20 05:55:00|8984.1|8978.1|8990.1|8984.1|8991.1|8985.1|8978.1|8972.1|515
1755669600000|2025-08-20 06:00:00|8992.1|8986.1|9003.1|8997.1|9006.1|9000.1|8990.1|8984.1|990
1755669900000|2025-08-20 06:05:00|9004.1|8998.1|8995.1|8989.1|9004.1|8998.1|8991.1|8985.1|1508
1755670200000|2025-08-20 06:10:00|8994.1|8988.1|8996.1|8990.1|9000.1|8994.1|8992.1|8986.1|1141
1755670500000|2025-08-20 06:15:00|8997.1|8991.1|9004.1|8998.1|9008.1|9002.1|8995.1|8989.1|1189
1755670800000|2025-08-20 06:20:00|9003.1|8997.1|8998.1|8992.1|9009.1|9003.1|8993.1|8987.1|1196
1755671100000|2025-08-20 06:25:00|8997.1|8991.1|9002.1|8996.1|9003.1|8997.1|8990.1|8984.1|591
1755671400000|2025-08-20 06:30:00|9001.1|8995.1|8996.1|8990.1|9005.1|8999.1|8996.1|8990.1|765
1755671700000|2025-08-20 06:35:00|8997.1|8991.1|9000.1|8994.1|9005.1|8999.1|8989.1|8983.1|798
1755672000000|2025-08-20 06:40:00|8999.1|8993.1|9005.1|8999.1|9007.1|9001.1|8995.1|8989.1|728
1755672300000|2025-08-20 06:45:00|9006.1|9000.1|9025.1|9019.1|9025.1|9019.1|9004.1|8998.1|3256
1755672600000|2025-08-20 06:50:00|9024.1|9018.1|9029.1|9023.1|9029.1|9023.1|9019.1|9013.1|973
1755672900000|2025-08-20 06:55:00|9030.1|9024.1|9032.1|9026.1|9032.1|9026.1|9023.1|9017.1|1747
1755673200000|2025-08-20 07:00:00|9030.1|9024.1|9032.1|9026.1|9035.1|9029.1|9021.1|9015.1|3097
1755673500000|2025-08-20 07:05:00|9031.1|9025.1|9026.1|9020.1|9038.1|9032.1|9024.1|9018.1|2393
1755673800000|2025-08-20 07:10:00|9024.1|9018.1|9022.1|9016.1|9032.1|9026.1|9020.1|9014.1|1742
1755674100000|2025-08-20 07:15:00|9021.1|9015.1|9026.1|9020.1|9032.1|9026.1|9020.1|9014.1|1974
1755674400000|2025-08-20 07:20:00|9027.1|9021.1|9027.1|9021.1|9028.1|9022.1|9019.1|9013.1|2099
1755674700000|2025-08-20 07:25:00|9026.1|9020.1|9023.1|9017.1|9033.1|9027.1|9021.1|9015.1|2377
1755675000000|2025-08-20 07:30:00|9022.1|9016.1|9028.1|9022.1|9034.1|9028.1|9018.1|9012.1|2215
1755675300000|2025-08-20 07:35:00|9029.1|9023.1|9023.1|9017.1|9029.1|9023.1|9017.1|9011.1|2152
1755675600000|2025-08-20 07:40:00|9024.1|9018.1|9016.1|9010.1|9026.1|9020.1|9015.1|9009.1|2418
1755675900000|2025-08-20 07:45:00|9015.1|9009.1|9014.1|9008.1|9019.1|9013.1|9012.1|9006.1|2366
1755676200000|2025-08-20 07:50:00|9013.1|9007.1|9016.1|9010.1|9017.1|9011.1|9011.1|9005.1|2162
1755676500000|2025-08-20 07:55:00|9015.1|9009.1|9016.1|9010.1|9019.1|9013.1|9012.1|9006.1|2160
1755676800000|2025-08-20 08:00:00|9017.1|9011.1|9014.1|9008.1|9018.1|9012.1|9009.1|9003.1|1031
1755677100000|2025-08-20 08:05:00|9013.1|9007.1|9006.1|9000.1|9013.1|9007.1|9003.1|8997.1|1656
1755677400000|2025-08-20 08:10:00|9005.1|8999.1|9002.1|8996.1|9007.1|9001.1|9000.1|8994.1|3762
1755677700000|2025-08-20 08:15:00|9003.1|8997.1|9005.1|8999.1|9007.1|9001.1|9002.1|8996.1|904
1755678000000|2025-08-20 08:20:00|9006.1|9000.1|9005.1|8999.1|9007.1|9001.1|9004.1|8998.1|261
1755678300000|2025-08-20 08:25:00|9004.1|8998.1|8998.1|8992.1|9005.1|8999.1|8998.1|8992.1|472
1755678600000|2025-08-20 08:30:00|9006.9|8988.9|9010.9|8992.9|9012.1|8994.1|9005.9|8987.9|0
1755678900000|2025-08-20 08:35:00|9011.3|8993.3|9013.6|8995.6|9014.6|8996.6|9011|8993|0
1755679200000|2025-08-20 08:40:00|9013.5|8995.5|9013.1|8995.1|9014.3|8996.3|9012.5|8994.5|0
1755679500000|2025-08-20 08:45:00|9013|8995|9012.6|8994.6|9013.1|8995.1|9011.4|8993.4|0
1755679800000|2025-08-20 08:50:00|9012.5|8994.5|9012.8|8994.8|9013.2|8995.2|9012.4|8994.4|0
1755680100000|2025-08-20 08:55:00|9012.9|8994.9|9012.7|8994.7|9012.9|8994.9|9011.8|8993.8|0
1755680400000|2025-08-20 09:00:00|9013|8995|9012.8|8994.8|9014.4|8996.4|9011.2|8993.2|0
1755680700000|2025-08-20 09:05:00|9012.7|8994.7|9014.6|8996.6|9014.8|8996.8|9011.9|8993.9|0
1755681000000|2025-08-20 09:10:00|9014.5|8996.5|9015.4|8997.4|9015.6|8997.6|9014.1|8996.1|0
1755681300000|2025-08-20 09:15:00|9007.1|9001.1|9008.6|9002.6|9011.6|9005.6|9005.6|8999.6|131
1755681600000|2025-08-20 09:20:00|9007.1|9001.1|9010.1|9004.1|9010.6|9004.6|9006.6|9000.6|22
1755681900000|2025-08-20 09:25:00|9009.6|9003.6|9011.1|9005.1|9012.1|9006.1|9007.6|9001.6|130
1755682200000|2025-08-20 09:30:00|9011.6|9005.6|9010.1|9004.1|9012.6|9006.6|9009.1|9003.1|52
1755682500000|2025-08-20 09:35:00|9009.6|9003.6|9013.1|9007.1|9013.1|9007.1|9009.6|9003.6|104
1755682800000|2025-08-20 09:40:00|9012.6|9006.6|9010.6|9004.6|9012.6|9006.6|9010.6|9004.6|24
1755683100000|2025-08-20 09:45:00|9011.1|9005.1|9010.6|9004.6|9011.6|9005.6|9009.6|9003.6|179
1755683400000|2025-08-20 09:50:00|9011.1|9005.1|9010.6|9004.6|9011.6|9005.6|9010.6|9004.6|42
1755683700000|2025-08-20 09:55:00|9009.6|9003.6|9009.6|9003.6|9010.6|9004.6|9008.1|9002.1|71
1755684000000|2025-08-20 10:00:00|9009.1|9003.1|9010.6|9004.6|9010.6|9004.6|9008.6|9002.6|23
1755684300000|2025-08-20 10:05:00|9010.1|9004.1|9010.6|9004.6|9010.6|9004.6|9008.6|9002.6|26
1755684600000|2025-08-20 10:10:00|9011.1|9005.1|9014.1|9008.1|9014.1|9008.1|9011.1|9005.1|33
1755684900000|2025-08-20 10:15:00|9014.6|9008.6|9014.1|9008.1|9014.6|9008.6|9013.1|9007.1|44
1755685200000|2025-08-20 10:20:00|9014.6|9008.6|9013.1|9007.1|9014.6|9008.6|9012.6|9006.6|23
1755685500000|2025-08-20 10:25:00|9012.6|9006.6|9012.6|9006.6|9013.1|9007.1|9012.6|9006.6|8
1755685800000|2025-08-20 10:30:00|9013.1|9007.1|9011.6|9005.6|9013.6|9007.6|9011.6|9005.6|26
1755686100000|2025-08-20 10:35:00|9011.1|9005.1|9011.6|9005.6|9011.6|9005.6|9010.6|9004.6|4
1755686400000|2025-08-20 10:40:00|9012.1|9006.1|9011.1|9005.1|9013.6|9007.6|9010.6|9004.6|33
1755686700000|2025-08-20 10:45:00|9010.6|9004.6|9008.6|9002.6|9010.6|9004.6|9005.6|8999.6|181
1755687000000|2025-08-20 10:50:00|9007.6|9001.6|9007.6|9001.6|9009.1|9003.1|9007.6|9001.6|32
1755687300000|2025-08-20 10:55:00|9008.1|9002.1|9007.6|9001.6|9010.6|9004.6|9006.6|9000.6|162
1755687600000|2025-08-20 11:00:00|9007.1|9001.1|9003.6|8997.6|9007.6|9001.6|9002.6|8996.6|195
1755687900000|2025-08-20 11:05:00|9002.6|8996.6|9002.6|8996.6|9003.6|8997.6|9002.1|8996.1|32
1755688200000|2025-08-20 11:10:00|9003.1|8997.1|9003.6|8997.6|9003.6|8997.6|9002.6|8996.6|23
1755688500000|2025-08-20 11:15:00|9002.6|8996.6|9002.6|8996.6|9002.6|8996.6|9002.6|8996.6|12
1755688800000|2025-08-20 11:20:00|9001.6|8995.6|8994.6|8988.6|9001.6|8995.6|8994.6|8988.6|324
1755689100000|2025-08-20 11:25:00|8993.6|8987.6|8994.6|8988.6|8994.6|8988.6|8991.6|8985.6|223
1755689400000|2025-08-20 11:30:00|8995.1|8989.1|8995.6|8989.6|8996.6|8990.6|8994.6|8988.6|76
1755689700000|2025-08-20 11:35:00|8996.1|8990.1|8990.6|8984.6|8996.1|8990.1|8990.6|8984.6|112
1755690000000|2025-08-20 11:40:00|8989.6|8983.6|8989.6|8983.6|8991.6|8985.6|8989.1|8983.1|96
1755690300000|2025-08-20 11:45:00|8989.1|8983.1|8991.1|8985.1|8991.6|8985.6|8989.1|8983.1|51
1755690600000|2025-08-20 11:50:00|8991.6|8985.6|8991.6|8985.6|8993.1|8987.1|8990.6|8984.6|64
1755690900000|2025-08-20 11:55:00|8992.1|8986.1|8992.6|8986.6|8992.6|8986.6|8990.6|8984.6|43
1755691200000|2025-08-20 12:00:00|8992.1|8986.1|8995.6|8989.6|8995.6|8989.6|8991.6|8985.6|93
1755691500000|2025-08-20 12:05:00|8996.1|8990.1|8997.6|8991.6|8998.6|8992.6|8994.6|8988.6|74
1755691800000|2025-08-20 12:10:00|8998.1|8992.1|8996.6|8990.6|8998.6|8992.6|8996.6|8990.6|51
1755692100000|2025-08-20 12:15:00|8997.1|8991.1|8998.6|8992.6|8998.6|8992.6|8995.6|8989.6|50
1755692400000|2025-08-20 12:20:00|8999.1|8993.1|9000.1|8994.1|9000.1|8994.1|8997.6|8991.6|40
1755692700000|2025-08-20 12:25:00|9000.6|8994.6|8999.6|8993.6|9000.6|8994.6|8999.6|8993.6|60
1755693000000|2025-08-20 12:30:00|9000.1|8994.1|9002.6|8996.6|9003.6|8997.6|8998.6|8992.6|115
1755693300000|2025-08-20 12:35:00|9003.1|8997.1|9002.6|8996.6|9004.6|8998.6|9001.6|8995.6|31
1755693600000|2025-08-20 12:40:00|9003.1|8997.1|9008.6|9002.6|9010.6|9004.6|9003.1|8997.1|27
1755693900000|2025-08-20 12:45:00|9009.1|9003.1|9009.6|9003.6|9009.6|9003.6|9007.1|9001.1|25
1755694200000|2025-08-20 12:50:00|9009.1|9003.1|9008.6|9002.6|9009.6|9003.6|9006.6|9000.6|92
1755694500000|2025-08-20 12:55:00|9009.1|9003.1|9009.6|9003.6|9009.6|9003.6|9008.1|9002.1|16
1755694800000|2025-08-20 13:00:00|9009.1|9003.1|9008.6|9002.6|9010.6|9004.6|9007.6|9001.6|66
1755695100000|2025-08-20 13:05:00|9008.1|9002.1|9006.6|9000.6|9008.1|9002.1|9004.1|8998.1|54
1755695400000|2025-08-20 13:10:00|9007.1|9001.1|9005.6|8999.6|9007.6|9001.6|9004.6|8998.6|62
1755695700000|2025-08-20 13:15:00|9006.6|9000.6|9004.1|8998.1|9008.6|9002.6|9003.6|8997.6|19
1755696000000|2025-08-20 13:20:00|9003.6|8997.6|9007.6|9001.6|9008.1|9002.1|9003.6|8997.6|29
1755696300000|2025-08-20 13:25:00|9007.1|9001.1|9005.1|8999.1|9008.6|9002.6|9002.1|8996.1|139
1755696600000|2025-08-20 13:30:00|9003.6|8997.6|9002.6|8996.6|9007.1|9001.1|8989.6|8983.6|888
1755696900000|2025-08-20 13:35:00|9003.6|8997.6|9015.6|9009.6|9024.6|9018.6|9000.6|8994.6|515
1755697200000|2025-08-20 13:40:00|9016.6|9010.6|9021.6|9015.6|9026.1|9020.1|9014.6|9008.6|261
1755697500000|2025-08-20 13:45:00|9022.1|9016.1|8995.6|8989.6|9022.6|9016.6|8995.6|8989.6|616
1755697800000|2025-08-20 13:50:00|8995.1|8989.1|8982.6|8976.6|8997.6|8991.6|8981.6|8975.6|325
1755698100000|2025-08-20 13:55:00|8983.1|8977.1|8987.6|8981.6|8989.6|8983.6|8980.1|8974.1|270
1755698400000|2025-08-20 14:00:00|8988.1|8982.1|9003.6|8997.6|9006.6|9000.6|8988.1|8982.1|360
1755698700000|2025-08-20 14:05:00|9003.1|8997.1|8986.1|8980.1|9004.6|8998.6|8985.6|8979.6|358
1755699000000|2025-08-20 14:10:00|8986.6|8980.6|8987.6|8981.6|8994.1|8988.1|8985.1|8979.1|139
1755699300000|2025-08-20 14:15:00|8988.1|8982.1|8983.6|8977.6|8989.6|8983.6|8977.6|8971.6|258
1755699600000|2025-08-20 14:20:00|8984.1|8978.1|8989.6|8983.6|8993.1|8987.1|8983.1|8977.1|142
1755699900000|2025-08-20 14:25:00|8989.1|8983.1|8981.6|8975.6|8990.1|8984.1|8979.6|8973.6|166
1755700200000|2025-08-20 14:30:00|8982.1|8976.1|8984.1|8978.1|8987.6|8981.6|8977.6|8971.6|174
1755700500000|2025-08-20 14:35:00|8983.6|8977.6|8980.6|8974.6|8984.1|8978.1|8979.1|8973.1|87
1755700800000|2025-08-20 14:40:00|8980.1|8974.1|8968.1|8962.1|8982.1|8976.1|8966.6|8960.6|209
1755701100000|2025-08-20 14:45:00|8968.6|8962.6|8971.6|8965.6|8973.6|8967.6|8966.6|8960.6|193
1755701400000|2025-08-20 14:50:00|8972.1|8966.1|8965.6|8959.6|8974.6|8968.6|8963.1|8957.1|164
1755701700000|2025-08-20 14:55:00|8966.1|8960.1|8969.1|8963.1|8969.6|8963.6|8965.6|8959.6|126
1755702000000|2025-08-20 15:00:00|8970.1|8964.1|8973.1|8967.1|8975.1|8969.1|8969.1|8963.1|121
1755702300000|2025-08-20 15:05:00|8975.1|8969.1|8983.1|8977.1|8985.1|8979.1|8975.1|8969.1|133
1755702600000|2025-08-20 15:10:00|8981.1|8975.1|8976.1|8970.1|8981.1|8975.1|8976.1|8970.1|53
1755702900000|2025-08-20 15:15:00|8977.1|8971.1|8984.1|8978.1|8984.1|8978.1|8976.1|8970.1|119
1755703200000|2025-08-20 15:20:00|8985.1|8979.1|8988.1|8982.1|8988.1|8982.1|8984.1|8978.1|167
1755703500000|2025-08-20 15:25:00|8989.1|8983.1|8992.1|8986.1|8992.1|8986.1|8985.1|8979.1|137
1755703800000|2025-08-20 15:30:00|8991.1|8985.1|8993.1|8987.1|8995.1|8989.1|8989.1|8983.1|42
1755704100000|2025-08-20 15:35:00|8992.1|8986.1|8987.1|8981.1|8992.1|8986.1|8987.1|8981.1|58
1755704400000|2025-08-20 15:40:00|8986.1|8980.1|8988.1|8982.1|8990.1|8984.1|8986.1|8980.1|68
1755704700000|2025-08-20 15:45:00|8989.1|8983.1|8987.1|8981.1|8992.1|8986.1|8987.1|8981.1|65
1755705000000|2025-08-20 15:50:00|8986.1|8980.1|8982.1|8976.1|8986.1|8980.1|8981.1|8975.1|60
1755705300000|2025-08-20 15:55:00|8983.1|8977.1|8987.1|8981.1|8987.1|8981.1|8982.1|8976.1|39
1755705600000|2025-08-20 16:00:00|8988.1|8982.1|8993.1|8987.1|8994.1|8988.1|8988.1|8982.1|60
1755705900000|2025-08-20 16:05:00|8991.1|8985.1|8992.1|8986.1|8994.1|8988.1|8991.1|8985.1|37
1755706200000|2025-08-20 16:10:00|8994.1|8988.1|8994.1|8988.1|8997.1|8991.1|8994.1|8988.1|17
1755706500000|2025-08-20 16:15:00|8995.1|8989.1|8999.1|8993.1|8999.1|8993.1|8995.1|8989.1|35
1755706800000|2025-08-20 16:20:00|9000.1|8994.1|8999.1|8993.1|9002.1|8996.1|8997.1|8991.1|81
1755707100000|2025-08-20 16:25:00|9000.1|8994.1|9001.1|8995.1|9002.1|8996.1|8999.1|8993.1|88
1755707400000|2025-08-20 16:30:00|9000.1|8994.1|9001.1|8995.1|9002.1|8996.1|9000.1|8994.1|37
1755707700000|2025-08-20 16:35:00|8999.1|8993.1|8997.1|8991.1|8999.1|8993.1|8997.1|8991.1|80
1755708000000|2025-08-20 16:40:00|8998.1|8992.1|9000.1|8994.1|9001.1|8995.1|8996.1|8990.1|42
1755708300000|2025-08-20 16:45:00|9001.1|8995.1|8998.1|8992.1|9002.1|8996.1|8998.1|8992.1|38
1755708600000|2025-08-20 16:50:00|8997.1|8991.1|9001.1|8995.1|9001.1|8995.1|8996.1|8990.1|40
1755708900000|2025-08-20 16:55:00|8999.1|8993.1|8995.1|8989.1|8999.1|8993.1|8995.1|8989.1|46
1755709200000|2025-08-20 17:00:00|8996.1|8990.1|9003.1|8997.1|9003.1|8997.1|8996.1|8990.1|129
1755709500000|2025-08-20 17:05:00|9002.1|8996.1|9003.1|8997.1|9004.1|8998.1|9000.1|8994.1|32
1755709800000|2025-08-20 17:10:00|9004.1|8998.1|9000.1|8994.1|9004.1|8998.1|9000.1|8994.1|23
1755710100000|2025-08-20 17:15:00|8999.1|8993.1|9005.1|8999.1|9005.1|8999.1|8999.1|8993.1|38
1755710400000|2025-08-20 17:20:00|9006.1|9000.1|9004.1|8998.1|9007.1|9001.1|9004.1|8998.1|17
1755710700000|2025-08-20 17:25:00|9006.1|9000.1|9007.1|9001.1|9007.1|9001.1|9005.1|8999.1|51
1755711000000|2025-08-20 17:30:00|9006.1|9000.1|9009.1|9003.1|9009.1|9003.1|9006.1|9000.1|38
1755711300000|2025-08-20 17:35:00|9010.1|9004.1|9010.1|9004.1|9011.1|9005.1|9009.1|9003.1|33
1755711600000|2025-08-20 17:40:00|9011.1|9005.1|9011.1|9005.1|9012.1|9006.1|9010.1|9004.1|53
1755711900000|2025-08-20 17:45:00|9012.1|9006.1|9009.1|9003.1|9012.1|9006.1|9009.1|9003.1|30
1755712200000|2025-08-20 17:50:00|9010.1|9004.1|9013.1|9007.1|9013.1|9007.1|9009.1|9003.1|43
1755712500000|2025-08-20 17:55:00|9012.1|9006.1|9012.1|9006.1|9013.1|9007.1|9010.1|9004.1|29
1755712800000|2025-08-20 18:00:00|9011.1|9005.1|9002.1|8996.1|9011.1|9005.1|9000.1|8994.1|144
1755713100000|2025-08-20 18:05:00|9001.1|8995.1|9006.1|9000.1|9006.1|9000.1|9000.1|8994.1|48
1755713400000|2025-08-20 18:10:00|9005.1|8999.1|9002.1|8996.1|9006.1|9000.1|8999.1|8993.1|135
1755713700000|2025-08-20 18:15:00|9001.1|8995.1|8996.1|8990.1|9001.1|8995.1|8996.1|8990.1|39
1755714000000|2025-08-20 18:20:00|8997.1|8991.1|8995.1|8989.1|8997.1|8991.1|8993.1|8987.1|60
1755714300000|2025-08-20 18:25:00|8994.1|8988.1|8996.1|8990.1|8996.1|8990.1|8993.1|8987.1|77
1755714600000|2025-08-20 18:30:00|8998.1|8992.1|8996.1|8990.1|8999.1|8993.1|8992.1|8986.1|38
1755714900000|2025-08-20 18:35:00|8997.1|8991.1|8999.1|8993.1|9000.1|8994.1|8997.1|8991.1|12
1755715200000|2025-08-20 18:40:00|9001.1|8995.1|9001.1|8995.1|9003.1|8997.1|8999.1|8993.1|14
1755715500000|2025-08-20 18:45:00|9002.1|8996.1|9003.1|8997.1|9003.1|8997.1|9001.1|8995.1|53
1755715800000|2025-08-20 18:50:00|9004.1|8998.1|9004.1|8998.1|9006.1|9000.1|9003.1|8997.1|18
1755716100000|2025-08-20 18:55:00|9003.1|8997.1|9005.9|8987.9|9005.9|8997.1|8997.1|8987.9|34
1755716400000|2025-08-20 19:00:00|9006|8988|9008.1|8990.1|9008.2|8990.2|9005.9|8987.9|0
1755716700000|2025-08-20 19:05:00|9008|8990|9009.6|8991.6|9010.2|8992.2|9007.8|8989.8|0
1755717000000|2025-08-20 19:10:00|9009.7|8991.7|9012.6|8994.6|9013.3|8995.3|9009.6|8991.6|0
1755717300000|2025-08-20 19:15:00|9012.5|8994.5|9012.7|8994.7|9013.8|8995.8|9012.5|8994.5|0
1755717600000|2025-08-20 19:20:00|9012.8|8994.8|9013.9|8995.9|9014|8996|9012.5|8994.5|0
1755717900000|2025-08-20 19:25:00|9013.8|8995.8|9010.1|8992.1|9013.9|8995.9|9009.7|8991.7|0
1755718200000|2025-08-20 19:30:00|9010|8992|9010.9|8992.9|9011.9|8993.9|9009.9|8991.9|0
1755718500000|2025-08-20 19:35:00|9011|8993|9011.8|8993.8|9012.6|8994.6|9010.8|8992.8|0
1755718800000|2025-08-20 19:40:00|9011.9|8993.9|9011.8|8993.8|9012.3|8994.3|9010.4|8992.4|0
1755719100000|2025-08-20 19:45:00|9011.7|8993.7|9016.3|8998.3|9016.3|8998.3|9011.7|8993.7|0
1755719400000|2025-08-20 19:50:00|9016.2|8998.2|9016.7|8998.7|9016.7|8998.7|9014.1|8996.1|0
1755719700000|2025-08-20 19:55:00|9016.4|8998.4|9014.4|8996.4|9017.1|8999.1|9012.4|8994.4|0
1755720000000|2025-08-20 20:00:00|9015|8997|9014.6|8996.6|9015.7|8997.7|9012.5|8994.5|0
1755720300000|2025-08-20 20:05:00|9014.4|8996.4|9014|8996|9015.1|8997.1|9013.6|8995.6|0
1755720600000|2025-08-20 20:10:00|9014.2|8996.2|9014|8996|9014.8|8996.8|9012.7|8994.7|0
1755720900000|2025-08-20 20:15:00|9014.2|8996.2|9012.9|8994.9|9014.2|8996.2|9012.3|8994.3|0
1755721200000|2025-08-20 20:20:00|9012.7|8994.7|9013.1|8995.1|9013.6|8995.6|9012.3|8994.3|0
1755721500000|2025-08-20 20:25:00|9012.9|8994.9|9012.9|8994.9|9013.1|8995.1|9012.3|8994.3|0
1755721800000|2025-08-20 20:30:00|9012.7|8994.7|9013.6|8995.6|9013.8|8995.8|9012.7|8994.7|0
1755722100000|2025-08-20 20:35:00|9013.4|8995.4|9014|8996|9014.2|8996.2|9013.1|8995.1|0
1755722400000|2025-08-20 20:40:00|9013.8|8995.8|9014|8996|9014.2|8996.2|9013.8|8995.8|0
1755722700000|2025-08-20 20:45:00|9013.8|8995.8|9013.3|8995.3|9014.4|8996.4|9012.9|8994.9|0
1755723000000|2025-08-20 20:50:00|9013.2|8995.2|9015.1|8997.1|9015.5|8997.5|9013.1|8995.1|0
1755723300000|2025-08-20 20:55:00|9014.9|8996.9|9014.8|8996.8|9015.5|8997.5|9014.6|8996.6|0
1755723600000|2025-08-20 21:00:00|9014.6|8996.6|9014.8|8996.8|9015.4|8997.4|9013.8|8995.8|0
1755723900000|2025-08-20 21:05:00|9014.9|8996.9|9015|8997|9015.2|8997.2|9014.7|8996.7|0
1755724200000|2025-08-20 21:10:00|9014.9|8996.9|9014.9|8996.9|9015.1|8997.1|9014.7|8996.7|0
1755724500000|2025-08-20 21:15:00|9015|8997|9014.9|8996.9|9015|8997|9014.9|8996.9|0
1755724800000|2025-08-20 21:20:00|9015|8997|9015.1|8997.1|9015.2|8997.2|9015|8997|0
1755725100000|2025-08-20 21:25:00|9015|8997|9015.3|8997.3|9015.3|8997.3|9015|8997|0
1755725400000|2025-08-20 21:30:00|9015.5|8997.5|9015.6|8997.6|9015.7|8997.7|9015.5|8997.5|0
1755725700000|2025-08-20 21:35:00|9015.5|8997.5|9015.6|8997.6|9015.6|8997.6|9015.5|8997.5|0
1755726000000|2025-08-20 21:40:00|9015.5|8997.5|9015.6|8997.6|9015.6|8997.6|9015.2|8997.2|0
1755726300000|2025-08-20 21:45:00|9015.5|8997.5|9015.3|8997.3|9015.6|8997.6|9015.1|8997.1|0
1755726900000|2025-08-20 21:55:00|9015.2|8997.2|9015.1|8997.1|9015.2|8997.2|9015|8997|0
1755727200000|2025-08-20 22:00:00|9016.3|8998.3|9016.8|8998.8|9018.7|9000.7|9015.3|8997.3|0
1755727500000|2025-08-20 22:05:00|9016.7|8998.7|9015.7|8997.7|9018.2|9000.2|9014.7|8996.7|0
1755727800000|2025-08-20 22:10:00|9015.8|8997.8|9014.3|8996.3|9017.1|8999.1|9014.1|8996.1|0
1755728100000|2025-08-20 22:15:00|9014.5|8996.5|9012.4|8994.4|9015.1|8997.1|9012.4|8994.4|0
1755728400000|2025-08-20 22:20:00|9012.3|8994.3|9014.9|8996.9|9014.9|8996.9|9012.2|8994.2|0
1755728700000|2025-08-20 22:25:00|9015.1|8997.1|9014.7|8996.7|9015.1|8997.1|9013.4|8995.4|0
1755729000000|2025-08-20 22:30:00|9014.8|8996.8|9013.4|8995.4|9015.6|8997.6|9013.4|8995.4|0
1755729300000|2025-08-20 22:35:00|9013.5|8995.5|9012.6|8994.6|9013.6|8995.6|9012.2|8994.2|0
1755729600000|2025-08-20 22:40:00|9012.5|8994.5|9013|8995|9013.2|8995.2|9012.2|8994.2|0
1755729900000|2025-08-20 22:45:00|9012.9|8994.9|9013.1|8995.1|9013.2|8995.2|9012.6|8994.6|0
1755730200000|2025-08-20 22:50:00|9013.2|8995.2|9013.2|8995.2|9013.7|8995.7|9013|8995|0
1755730500000|2025-08-20 22:55:00|9013.1|8995.1|9013.1|8995.1|9013.7|8995.7|9012.8|8994.8|0
1755730800000|2025-08-20 23:00:00|9013.2|8995.2|9012.7|8994.7|9013.9|8995.9|9012.4|8994.4|0
1755731100000|2025-08-20 23:05:00|9012.8|8994.8|9014.1|8996.1|9014.3|8996.3|9011.5|8993.5|0
1755731400000|2025-08-20 23:10:00|9014.3|8996.3|9013.1|8995.1|9014.3|8996.3|9012.9|8994.9|0
1755731700000|2025-08-20 23:15:00|9013.2|8995.2|9013|8995|9013.7|8995.7|9012.8|8994.8|0
1755732000000|2025-08-20 23:20:00|9013.1|8995.1|9012.4|8994.4|9013.1|8995.1|9012.4|8994.4|0
1755732300000|2025-08-20 23:25:00|9012.5|8994.5|9012|8994|9012.8|8994.8|9011.6|8993.6|0
1755732600000|2025-08-20 23:30:00|9011.9|8993.9|9010.7|8992.7|9012|8994|9010.5|8992.5|0
1755732900000|2025-08-20 23:35:00|9010.8|8992.8|9011.5|8993.5|9011.5|8993.5|9010.5|8992.5|0
1755733200000|2025-08-20 23:40:00|9011.4|8993.4|9011.5|8993.5|9012.2|8994.2|9011.1|8993.1|0
1755733500000|2025-08-20 23:45:00|9011.4|8993.4|9010.7|8992.7|9012|8994|9010.7|8992.7|0
1755733800000|2025-08-20 23:50:00|9010.5|8992.5|9012.8|8994.8|9012.8|8994.8|9010.5|8992.5|0
1755734100000|2025-08-20 23:55:00|9012.7|8994.7|9013|8995|9013.5|8995.5|9012.1|8994.1|0
1755734400000|2025-08-21 00:00:00|9012.9|8994.9|9011.6|8993.6|9012.9|8994.9|9010.5|8992.5|0
1755734700000|2025-08-21 00:05:00|9011.7|8993.7|9011.3|8993.3|9012.6|8994.6|9010.7|8992.7|0
1755735000000|2025-08-21 00:10:00|9011.4|8993.4|9011.4|8993.4|9013.5|8995.5|9011.1|8993.1|0
1755735300000|2025-08-21 00:15:00|9011.5|8993.5|9009.2|8991.2|9011.7|8993.7|9009.2|8991.2|0
1755735600000|2025-08-21 00:20:00|9009|8991|9006.8|8988.8|9009.2|8991.2|9006.4|8988.4|0
1755735900000|2025-08-21 00:25:00|9006.7|8988.7|9007.6|8989.6|9007.6|8989.6|9005.3|8987.3|0
1755736200000|2025-08-21 00:30:00|9007.5|8989.5|9010.9|8992.9|9010.9|8992.9|9007.3|8989.3|0
1755736500000|2025-08-21 00:35:00|9010.8|8992.8|9011.1|8993.1|9012.2|8994.2|9010.4|8992.4|0
1755736800000|2025-08-21 00:40:00|9011.2|8993.2|9011.2|8993.2|9012.4|8994.4|9010.9|8992.9|0
1755737100000|2025-08-21 00:45:00|9011.3|8993.3|9008.2|8990.2|9011.6|8993.6|9007.8|8989.8|0
1755737400000|2025-08-21 00:50:00|9008.3|8990.3|9007.2|8989.2|9009.1|8991.1|9006.2|8988.2|0
1755737700000|2025-08-21 00:55:00|9007.1|8989.1|9008.6|8990.6|9009|8991|9007|8989|0
1755738000000|2025-08-21 01:00:00|9008.4|8990.4|9007.5|8989.5|9009.3|8991.3|9006.9|8988.9|0
1755738300000|2025-08-21 01:05:00|9007.7|8989.7|9002.2|8984.2|9008|8990|9000.5|8982.5|0
1755738600000|2025-08-21 01:10:00|9002.4|8984.4|9012.1|8994.1|9012.3|8994.3|9000.3|8982.3|0
1755738900000|2025-08-21 01:15:00|9012.5|8994.5|9019.9|9013.9|9026.9|9020.9|9008.9|8994.2|1095
1755739200000|2025-08-21 01:20:00|9020.9|9014.9|9004.9|8998.9|9020.9|9014.9|9004.9|8998.9|516
1755739500000|2025-08-21 01:25:00|9005.9|8999.9|8997.9|8991.9|9007.9|9001.9|8994.9|8988.9|664
1755739800000|2025-08-21 01:30:00|8998.9|8992.9|8999.9|8993.9|9011.9|9005.9|8983.9|8977.9|3556
1755740100000|2025-08-21 01:35:00|9000.9|8994.9|9014.9|9008.9|9014.9|9008.9|8992.9|8986.9|2037
1755740400000|2025-08-21 01:40:00|9015.9|9009.9|8993.9|8987.9|9016.9|9010.9|8993.9|8987.9|1241
1755740700000|2025-08-21 01:45:00|8994.9|8988.9|8994.9|8988.9|9017.9|9011.9|8988.9|8982.9|1486
1755741000000|2025-08-21 01:50:00|8993.9|8987.9|8982.9|8976.9|9001.9|8995.9|8982.9|8976.9|1471
1755741300000|2025-08-21 01:55:00|8983.9|8977.9|8976.9|8970.9|8991.9|8985.9|8973.9|8967.9|2012
1755741600000|2025-08-21 02:00:00|8975.9|8969.9|8987.9|8981.9|8998.9|8992.9|8974.9|8968.9|2817
1755741900000|2025-08-21 02:05:00|8988.9|8982.9|9001.9|8995.9|9004.9|8998.9|8988.9|8982.9|2165
1755742200000|2025-08-21 02:10:00|9002.9|8996.9|8997.9|8991.9|9008.9|9002.9|8995.9|8989.9|818
1755742500000|2025-08-21 02:15:00|8996.9|8990.9|8999.9|8993.9|9004.9|8998.9|8991.9|8985.9|1183
1755742800000|2025-08-21 02:20:00|8998.9|8992.9|9001.9|8995.9|9010.9|9004.9|8998.9|8992.9|1420
1755743100000|2025-08-21 02:25:00|9000.9|8994.9|9007.9|9001.9|9014.9|9008.9|9000.9|8994.9|620
1755743400000|2025-08-21 02:30:00|9006.9|9000.9|9009.9|9003.9|9014.9|9008.9|9002.9|8996.9|618
1755743700000|2025-08-21 02:35:00|9010.9|9004.9|9001.9|8995.9|9015.9|9009.9|8999.9|8993.9|1015
1755744000000|2025-08-21 02:40:00|9000.9|8994.9|9010.9|9004.9|9012.9|9006.9|8998.9|8992.9|743
1755744300000|2025-08-21 02:45:00|9009.9|9003.9|8997.9|8991.9|9013.9|9007.9|8994.9|8988.9|881
1755744600000|2025-08-21 02:50:00|8998.9|8992.9|8997.9|8991.9|9006.9|9000.9|8992.9|8986.9|608
1755744900000|2025-08-21 02:55:00|8996.9|8990.9|8990.9|8984.9|8999.9|8993.9|8986.9|8980.9|580
1755745200000|2025-08-21 03:00:00|8991.9|8985.9|8995.9|8989.9|8998.9|8992.9|8987.9|8981.9|497
1755745500000|2025-08-21 03:05:00|8996.9|8990.9|8986.9|8980.9|8997.9|8991.9|8981.9|8975.9|536
1755745800000|2025-08-21 03:10:00|8987.9|8981.9|8984.9|8978.9|8994.9|8988.9|8981.9|8975.9|483
1755746100000|2025-08-21 03:15:00|8983.9|8977.9|8974.9|8968.9|8984.9|8978.9|8972.9|8966.9|520
1755746400000|2025-08-21 03:20:00|8973.9|8967.9|8980.9|8974.9|8981.9|8975.9|8962.9|8956.9|1065
1755746700000|2025-08-21 03:25:00|8981.9|8975.9|8977.9|8971.9|8987.9|8981.9|8974.9|8968.9|500
1755747000000|2025-08-21 03:30:00|8976.9|8970.9|8977.9|8971.9|8978.9|8972.9|8974.9|8968.9|258
1755747300000|2025-08-21 03:35:00|8978.9|8972.9|8984.9|8978.9|8985.9|8979.9|8977.9|8971.9|2299
1755747600000|2025-08-21 03:40:00|8985.9|8979.9|8982.9|8976.9|8985.9|8979.9|8981.9|8975.9|237
1755747900000|2025-08-21 03:45:00|8983.9|8977.9|8982.9|8976.9|8984.9|8978.9|8979.9|8973.9|188
1755748200000|2025-08-21 03:50:00|8983.9|8977.9|8975.9|8969.9|8983.9|8977.9|8975.9|8969.9|221
1755748500000|2025-08-21 03:55:00|8976.9|8970.9|8981.9|8975.9|8984.9|8978.9|8975.9|8969.9|211
1755748800000|2025-08-21 04:00:00|8985.5|8967.5|8985.3|8967.3|8985.7|8967.7|8984.6|8966.6|1
1755749100000|2025-08-21 04:05:00|8985.2|8967.2|8984.4|8966.4|8985.3|8967.3|8984.3|8966.3|0
1755749400000|2025-08-21 04:10:00|8984.3|8966.3|8984.3|8966.3|8984.5|8966.5|8983.8|8965.8|0
1755749700000|2025-08-21 04:15:00|8984.4|8966.4|8984.7|8966.7|8986|8968|8984.3|8966.3|0
1755750000000|2025-08-21 04:20:00|8984.6|8966.6|8985.1|8967.1|8985.1|8967.1|8984.1|8966.1|0
1755750300000|2025-08-21 04:25:00|8985.2|8967.2|8984.3|8966.3|8985.4|8967.4|8984.2|8966.2|0
1755750600000|2025-08-21 04:30:00|8984.2|8966.2|8985.3|8967.3|8985.5|8967.5|8983.5|8965.5|0
1755750900000|2025-08-21 04:35:00|8985.2|8967.2|8984.1|8966.1|8985.2|8967.2|8984|8966|0
1755751200000|2025-08-21 04:40:00|8984|8966|8984.9|8966.9|8984.9|8966.9|8983.4|8965.4|0
1755751500000|2025-08-21 04:45:00|8985.1|8967.1|8984.8|8966.8|8985.6|8967.6|8984.7|8966.7|0
1755751800000|2025-08-21 04:50:00|8985|8967|8984|8966|8985|8967|8984|8966|0
1755752100000|2025-08-21 04:55:00|8984.1|8966.1|8983.3|8965.3|8984.3|8966.3|8982.7|8964.7|4
1755752400000|2025-08-21 05:00:00|8981.9|8975.9|8980.9|8974.9|8982.9|8976.9|8973.9|8967.9|902
1755752700000|2025-08-21 05:05:00|8981.9|8975.9|8975.9|8969.9|8982.9|8976.9|8969.9|8963.9|546
1755753000000|2025-08-21 05:10:00|8976.9|8970.9|8970.9|8964.9|8976.9|8970.9|8966.9|8960.9|607
1755753300000|2025-08-21 05:15:00|8969.9|8963.9|8982.9|8976.9|8984.9|8978.9|8966.9|8960.9|585
1755753600000|2025-08-21 05:20:00|8981.9|8975.9|8988.9|8982.9|8988.9|8982.9|8981.9|8975.9|420
1755753900000|2025-08-21 05:25:00|8989.9|8983.9|8982.9|8976.9|8990.9|8984.9|8979.9|8973.9|344
1755754200000|2025-08-21 05:30:00|8983.9|8977.9|8978.9|8972.9|8985.9|8979.9|8978.9|8972.9|721
1755754500000|2025-08-21 05:35:00|8977.9|8971.9|8984.9|8978.9|8985.9|8979.9|8976.9|8970.9|871
1755754800000|2025-08-21 05:40:00|8983.9|8977.9|8987.9|8981.9|8991.9|8985.9|8977.9|8971.9|557
1755755100000|2025-08-21 05:45:00|8986.9|8980.9|8984.9|8978.9|8993.9|8987.9|8983.9|8977.9|291
1755755400000|2025-08-21 05:50:00|8983.9|8977.9|8985.9|8979.9|8986.9|8980.9|8975.9|8969.9|380
1755755700000|2025-08-21 05:55:00|8984.9|8978.9|8987.9|8981.9|8988.9|8982.9|8981.9|8975.9|284
1755756000000|2025-08-21 06:00:00|8986.9|8980.9|8968.9|8962.9|8989.9|8983.9|8968.9|8962.9|488
1755756300000|2025-08-21 06:05:00|8970.9|8964.9|8971.9|8965.9|8976.9|8970.9|8967.9|8961.9|724
1755756600000|2025-08-21 06:10:00|8970.9|8964.9|8974.9|8968.9|8974.9|8968.9|8968.9|8962.9|505
1755756900000|2025-08-21 06:15:00|8973.9|8967.9|8966.9|8960.9|8973.9|8967.9|8965.9|8959.9|606
1755757200000|2025-08-21 06:20:00|8965.9|8959.9|8940.9|8934.9|8966.9|8960.9|8940.9|8934.9|1591
1755757500000|2025-08-21 06:25:00|8941.9|8935.9|8946.9|8940.9|8948.9|8942.9|8932.9|8926.9|1557
1755757800000|2025-08-21 06:30:00|8945.9|8939.9|8940.9|8934.9|8954.9|8948.9|8936.9|8930.9|811
1755758100000|2025-08-21 06:35:00|8939.9|8933.9|8939.9|8933.9|8948.9|8942.9|8934.9|8928.9|1127
1755758400000|2025-08-21 06:40:00|8940.9|8934.9|8939.9|8933.9|8945.9|8939.9|8932.9|8926.9|713
1755758700000|2025-08-21 06:45:00|8938.9|8932.9|8941.9|8935.9|8943.9|8937.9|8934.9|8928.9|2625
1755759000000|2025-08-21 06:50:00|8942.9|8936.9|8955.9|8949.9|8956.9|8950.9|8939.9|8933.9|937
1755759300000|2025-08-21 06:55:00|8954.9|8948.9|8956.9|8950.9|8961.9|8955.9|8953.9|8947.9|721
1755759600000|2025-08-21 07:00:00|8957.9|8951.9|8963.9|8957.9|8963.9|8957.9|8953.9|8947.9|765
1755759900000|2025-08-21 07:05:00|8964.9|8958.9|8965.9|8959.9|8968.9|8962.9|8963.9|8957.9|609
1755760200000|2025-08-21 07:10:00|8964.9|8958.9|8959.9|8953.9|8965.9|8959.9|8958.9|8952.9|626
1755760500000|2025-08-21 07:15:00|8960.9|8954.9|8960.9|8954.9|8962.9|8956.9|8956.9|8950.9|528
1755760800000|2025-08-21 07:20:00|8959.9|8953.9|8962.9|8956.9|8965.9|8959.9|8958.9|8952.9|711
1755761100000|2025-08-21 07:25:00|8963.9|8957.9|8959.9|8953.9|8965.9|8959.9|8958.9|8952.9|947
1755761400000|2025-08-21 07:30:00|8960.9|8954.9|8966.9|8960.9|8968.9|8962.9|8959.9|8953.9|645
1755761700000|2025-08-21 07:35:00|8965.9|8959.9|8968.9|8962.9|8970.9|8964.9|8963.9|8957.9|685
1755762000000|2025-08-21 07:40:00|8967.9|8961.9|8976.9|8970.9|8976.9|8970.9|8965.9|8959.9|509
1755762300000|2025-08-21 07:45:00|8975.9|8969.9|8972.9|8966.9|8978.9|8972.9|8972.9|8966.9|719
1755762600000|2025-08-21 07:50:00|8973.9|8967.9|8972.9|8966.9|8975.9|8969.9|8970.9|8964.9|875
1755762900000|2025-08-21 07:55:00|8973.9|8967.9|8978.9|8972.9|8979.9|8973.9|8972.9|8966.9|817
1755763200000|2025-08-21 08:00:00|8977.9|8971.9|8971.9|8965.9|8981.9|8975.9|8970.9|8964.9|1037
1755763500000|2025-08-21 08:05:00|8972.9|8966.9|8974.9|8968.9|8976.9|8970.9|8969.9|8963.9|1591
1755763800000|2025-08-21 08:10:00|8973.9|8967.9|8969.9|8963.9|8975.9|8969.9|8969.9|8963.9|2429
1755764100000|2025-08-21 08:15:00|8970.9|8964.9|8972.9|8966.9|8975.9|8969.9|8967.9|8961.9|1523
1755764400000|2025-08-21 08:20:00|8973.9|8967.9|8976.9|8970.9|8977.9|8971.9|8972.9|8966.9|504
1755764700000|2025-08-21 08:25:00|8977.9|8971.9|8978.9|8972.9|8980.9|8974.9|8975.9|8969.9|603
1755765000000|2025-08-21 08:30:00|8985.6|8967.6|8985.3|8967.3|8986.8|8968.8|8984|8966|0
1755765300000|2025-08-21 08:35:00|8985.2|8967.2|8985.7|8967.7|8986.2|8968.2|8984.7|8966.7|0
1755765600000|2025-08-21 08:40:00|8985.5|8967.5|8984.5|8966.5|8986.3|8968.3|8984.3|8966.3|0
1755765900000|2025-08-21 08:45:00|8984.4|8966.4|8981.5|8963.5|8984.7|8966.7|8981.2|8963.2|0
1755766200000|2025-08-21 08:50:00|8981.4|8963.4|8980.8|8962.8|8981.4|8963.4|8979.5|8961.5|0
1755766500000|2025-08-21 08:55:00|8980.7|8962.7|8977.3|8959.3|8980.8|8962.8|8977.1|8959.1|0
1755766800000|2025-08-21 09:00:00|8977.5|8959.5|8977.5|8959.5|8978.3|8960.3|8975.8|8957.8|0
1755767100000|2025-08-21 09:05:00|8977.4|8959.4|8976.7|8958.7|8977.8|8959.8|8975.2|8957.2|0
1755767400000|2025-08-21 09:10:00|8976.6|8958.6|8977.9|8959.9|8978.6|8960.6|8976.2|8958.2|0
1755767700000|2025-08-21 09:15:00|8975.4|8969.4|8981.9|8975.9|8982.4|8976.4|8973.4|8967.4|156
1755768000000|2025-08-21 09:20:00|8981.4|8975.4|8979.9|8973.9|8981.4|8975.4|8977.9|8971.9|78
1755768300000|2025-08-21 09:25:00|8980.4|8974.4|8978.9|8972.9|8980.4|8974.4|8978.4|8972.4|38
1755768600000|2025-08-21 09:30:00|8978.4|8972.4|8976.4|8970.4|8979.4|8973.4|8974.4|8968.4|135
1755768900000|2025-08-21 09:35:00|8977.4|8971.4|8980.4|8974.4|8980.4|8974.4|8975.4|8969.4|131
1755769200000|2025-08-21 09:40:00|8979.4|8973.4|8976.4|8970.4|8979.9|8973.9|8976.4|8970.4|64
1755769500000|2025-08-21 09:45:00|8976.9|8970.9|8976.4|8970.4|8978.9|8972.9|8975.4|8969.4|207
1755769800000|2025-08-21 09:50:00|8977.4|8971.4|8974.4|8968.4|8978.4|8972.4|8974.4|8968.4|72
1755770100000|2025-08-21 09:55:00|8974.9|8968.9|8973.4|8967.4|8976.9|8970.9|8972.4|8966.4|70
1755770400000|2025-08-21 10:00:00|8972.9|8966.9|8974.9|8968.9|8974.9|8968.9|8968.9|8962.9|76
1755770700000|2025-08-21 10:05:00|8975.4|8969.4|8975.4|8969.4|8977.4|8971.4|8974.4|8968.4|24
1755771000000|2025-08-21 10:10:00|8974.9|8968.9|8974.4|8968.4|8974.9|8968.9|8972.4|8966.4|33
1755771300000|2025-08-21 10:15:00|8973.9|8967.9|8971.4|8965.4|8974.4|8968.4|8971.4|8965.4|41
1755771600000|2025-08-21 10:20:00|8971.9|8965.9|8971.9|8965.9|8972.4|8966.4|8971.4|8965.4|4
1755771900000|2025-08-21 10:25:00|8971.4|8965.4|8971.9|8965.9|8971.9|8965.9|8969.9|8963.9|17
1755772200000|2025-08-21 10:30:00|8971.4|8965.4|8969.4|8963.4|8971.4|8965.4|8969.4|8963.4|13
1755772500000|2025-08-21 10:35:00|8969.9|8963.9|8971.4|8965.4|8971.9|8965.9|8969.4|8963.4|12
1755772800000|2025-08-21 10:40:00|8970.9|8964.9|8968.4|8962.4|8970.9|8964.9|8967.9|8961.9|66
1755773100000|2025-08-21 10:45:00|8967.9|8961.9|8968.9|8962.9|8970.4|8964.4|8967.9|8961.9|18
1755773400000|2025-08-21 10:50:00|8969.4|8963.4|8966.4|8960.4|8969.4|8963.4|8965.4|8959.4|32
1755773700000|2025-08-21 10:55:00|8965.9|8959.9|8972.9|8966.9|8975.4|8969.4|8965.4|8959.4|281
1755774000000|2025-08-21 11:00:00|8972.4|8966.4|8976.4|8970.4|8977.4|8971.4|8972.4|8966.4|38
1755774300000|2025-08-21 11:05:00|8977.4|8971.4|8978.9|8972.9|8980.4|8974.4|8976.4|8970.4|11
1755774600000|2025-08-21 11:10:00|8979.4|8973.4|8979.4|8973.4|8980.9|8974.9|8977.9|8971.9|29
1755774900000|2025-08-21 11:15:00|8979.9|8973.9|8976.4|8970.4|8979.9|8973.9|8974.4|8968.4|25
1755775200000|2025-08-21 11:20:00|8975.9|8969.9|8976.9|8970.9|8979.4|8973.4|8975.9|8969.9|38
1755775500000|2025-08-21 11:25:00|8977.4|8971.4|8975.9|8969.9|8977.4|8971.4|8973.9|8967.9|13
1755775800000|2025-08-21 11:30:00|8975.4|8969.4|8974.4|8968.4|8976.9|8970.9|8973.9|8967.9|11
1755776100000|2025-08-21 11:35:00|8974.9|8968.9|8972.9|8966.9|8975.4|8969.4|8971.4|8965.4|31
1755776400000|2025-08-21 11:40:00|8973.4|8967.4|8973.4|8967.4|8974.4|8968.4|8972.4|8966.4|128
1755776700000|2025-08-21 11:45:00|8972.9|8966.9|8969.4|8963.4|8973.4|8967.4|8968.4|8962.4|90
1755777000000|2025-08-21 11:50:00|8969.9|8963.9|8969.9|8963.9|8971.9|8965.9|8969.9|8963.9|5
1755777300000|2025-08-21 11:55:00|8969.4|8963.4|8968.4|8962.4|8970.4|8964.4|8967.4|8961.4|36
1755777600000|2025-08-21 12:00:00|8967.9|8961.9|8970.9|8964.9|8971.9|8965.9|8967.4|8961.4|66
1755777900000|2025-08-21 12:05:00|8971.4|8965.4|8969.9|8963.9|8971.4|8965.4|8968.4|8962.4|22
1755778200000|2025-08-21 12:10:00|8969.4|8963.4|8969.9|8963.9|8970.4|8964.4|8968.4|8962.4|11
1755778500000|2025-08-21 12:15:00|8970.4|8964.4|8968.4|8962.4|8970.4|8964.4|8967.4|8961.4|33
1755778800000|2025-08-21 12:20:00|8967.9|8961.9|8970.4|8964.4|8971.4|8965.4|8967.9|8961.9|75
1755779100000|2025-08-21 12:25:00|8969.4|8963.4|8969.4|8963.4|8970.4|8964.4|8967.4|8961.4|18
1755779400000|2025-08-21 12:30:00|8968.9|8962.9|8976.4|8970.4|8976.9|8970.9|8968.9|8962.9|138
1755779700000|2025-08-21 12:35:00|8975.9|8969.9|8974.9|8968.9|8979.4|8973.4|8974.4|8968.4|129
1755780000000|2025-08-21 12:40:00|8974.4|8968.4|8972.4|8966.4|8978.4|8972.4|8972.4|8966.4|23
1755780300000|2025-08-21 12:45:00|8972.9|8966.9|8972.9|8966.9|8974.4|8968.4|8970.9|8964.9|97
1755780600000|2025-08-21 12:50:00|8972.4|8966.4|8972.9|8966.9|8974.9|8968.9|8971.9|8965.9|33
1755780900000|2025-08-21 12:55:00|8973.4|8967.4|8974.4|8968.4|8975.4|8969.4|8971.4|8965.4|423
1755781200000|2025-08-21 13:00:00|8974.9|8968.9|8979.4|8973.4|8980.4|8974.4|8974.4|8968.4|130
1755781500000|2025-08-21 13:05:00|8978.9|8972.9|8976.4|8970.4|8979.4|8973.4|8975.4|8969.4|24
1755781800000|2025-08-21 13:10:00|8976.9|8970.9|8976.4|8970.4|8977.9|8971.9|8974.4|8968.4|101
1755782100000|2025-08-21 13:15:00|8975.4|8969.4|8974.4|8968.4|8977.4|8971.4|8973.9|8967.9|53
1755782400000|2025-08-21 13:20:00|8974.9|8968.9|8975.9|8969.9|8978.4|8972.4|8974.4|8968.4|86
1755782700000|2025-08-21 13:25:00|8976.4|8970.4|8973.4|8967.4|8977.9|8971.9|8972.4|8966.4|127
1755783000000|2025-08-21 13:30:00|8972.9|8966.9|8979.4|8973.4|8985.4|8979.4|8971.4|8965.4|962
1755783300000|2025-08-21 13:35:00|8978.9|8972.9|8992.4|8986.4|8999.9|8993.9|8978.9|8972.9|779
1755783600000|2025-08-21 13:40:00|8991.4|8985.4|8985.4|8979.4|8992.4|8986.4|8983.4|8977.4|287
1755783900000|2025-08-21 13:45:00|8984.9|8978.9|8986.4|8980.4|8986.9|8980.9|8973.4|8967.4|368
1755784200000|2025-08-21 13:50:00|8986.9|8980.9|8983.4|8977.4|8987.9|8981.9|8980.9|8974.9|168
1755784500000|2025-08-21 13:55:00|8983.9|8977.9|8981.4|8975.4|8985.9|8979.9|8978.9|8972.9|438
1755784800000|2025-08-21 14:00:00|8981.9|8975.9|8988.4|8982.4|8989.9|8983.9|8975.9|8969.9|242
1755785100000|2025-08-21 14:05:00|8987.9|8981.9|8999.4|8993.4|8999.4|8993.4|8987.9|8981.9|224
1755785400000|2025-08-21 14:10:00|8998.9|8992.9|8999.4|8993.4|9001.9|8995.9|8996.9|8990.9|448
1755785700000|2025-08-21 14:15:00|8999.9|8993.9|8999.4|8993.4|9002.4|8996.4|8995.4|8989.4|173
1755786000000|2025-08-21 14:20:00|8998.9|8992.9|9008.4|9002.4|9009.4|9003.4|8998.9|8992.9|363
1755786300000|2025-08-21 14:25:00|9008.9|9002.9|9012.4|9006.4|9012.4|9006.4|9008.4|9002.4|221
1755786600000|2025-08-21 14:30:00|9011.9|9005.9|9005.9|8999.9|9012.4|9006.4|9004.9|8998.9|233
1755786900000|2025-08-21 14:35:00|9006.4|9000.4|8999.9|8993.9|9007.9|9001.9|8999.4|8993.4|104
1755787200000|2025-08-21 14:40:00|9000.4|8994.4|9001.4|8995.4|9004.4|8998.4|8997.4|8991.4|197
1755787500000|2025-08-21 14:45:00|9000.9|8994.9|9000.4|8994.4|9002.9|8996.9|8997.4|8991.4|270
1755787800000|2025-08-21 14:50:00|9000.9|8994.9|9008.4|9002.4|9008.4|9002.4|9000.9|8994.9|111
1755788100000|2025-08-21 14:55:00|9007.9|9001.9|9009.9|9003.9|9010.4|9004.4|9004.4|8998.4|172
1755788400000|2025-08-21 15:00:00|9010.9|9004.9|9007.9|9001.9|9010.9|9004.9|9006.9|9000.9|89
1755788700000|2025-08-21 15:05:00|9006.9|9000.9|9009.9|9003.9|9010.9|9004.9|9006.9|9000.9|106
1755789000000|2025-08-21 15:10:00|9010.9|9004.9|8999.9|8993.9|9010.9|9004.9|8999.9|8993.9|225
1755789300000|2025-08-21 15:15:00|9000.9|8994.9|9005.9|8999.9|9005.9|8999.9|9000.9|8994.9|94
1755789600000|2025-08-21 15:20:00|9004.9|8998.9|9009.9|9003.9|9010.9|9004.9|9004.9|8998.9|131
1755789900000|2025-08-21 15:25:00|9008.9|9002.9|9014.9|9008.9|9014.9|9008.9|9008.9|9002.9|249
1755790200000|2025-08-21 15:30:00|9013.9|9007.9|9018.9|9012.9|9018.9|9012.9|9012.9|9006.9|149
1755790500000|2025-08-21 15:35:00|9015.9|9009.9|9018.9|9012.9|9021.9|9015.9|9015.9|9009.9|139
1755790800000|2025-08-21 15:40:00|9019.9|9013.9|9011.9|9005.9|9019.9|9013.9|9010.9|9004.9|226
1755791100000|2025-08-21 15:45:00|9012.9|9006.9|9009.9|9003.9|9014.9|9008.9|9009.9|9003.9|270
1755791400000|2025-08-21 15:50:00|9008.9|9002.9|9003.9|8997.9|9008.9|9002.9|9003.9|8997.9|58
1755791700000|2025-08-21 15:55:00|9001.9|8995.9|9001.9|8995.9|9003.9|8997.9|9000.9|8994.9|101
1755792000000|2025-08-21 16:00:00|9000.9|8994.9|8999.9|8993.9|9002.9|8996.9|8998.9|8992.9|120
1755792300000|2025-08-21 16:05:00|8998.9|8992.9|9001.9|8995.9|9002.9|8996.9|8998.9|8992.9|40
1755792600000|2025-08-21 16:10:00|8998.9|8992.9|9001.9|8995.9|9002.9|8996.9|8997.9|8991.9|53
1755792900000|2025-08-21 16:15:00|8999.9|8993.9|9003.9|8997.9|9004.9|8998.9|8998.9|8992.9|40
1755793200000|2025-08-21 16:20:00|9004.9|8998.9|9006.9|9000.9|9006.9|9000.9|9003.9|8997.9|64
1755793500000|2025-08-21 16:25:00|9005.9|8999.9|9002.9|8996.9|9005.9|8999.9|9000.9|8994.9|43
1755793800000|2025-08-21 16:30:00|9004.9|8998.9|9007.9|9001.9|9008.9|9002.9|9004.9|8998.9|39
1755794100000|2025-08-21 16:35:00|9006.9|9000.9|9005.9|8999.9|9007.9|9001.9|9005.9|8999.9|21
1755794400000|2025-08-21 16:40:00|9004.9|8998.9|9005.9|8999.9|9006.9|9000.9|9003.9|8997.9|13
1755794700000|2025-08-21 16:45:00|9006.9|9000.9|9004.9|8998.9|9007.9|9001.9|9004.9|8998.9|28
1755795000000|2025-08-21 16:50:00|9006.9|9000.9|9008.9|9002.9|9009.9|9003.9|9005.9|8999.9|25
1755795300000|2025-08-21 16:55:00|9009.9|9003.9|9005.9|8999.9|9011.9|9005.9|9005.9|8999.9|37
1755795600000|2025-08-21 17:00:00|9006.9|9000.9|9007.9|9001.9|9007.9|9001.9|9005.9|8999.9|17
1755795900000|2025-08-21 17:05:00|9008.9|9002.9|9007.9|9001.9|9009.9|9003.9|9006.9|9000.9|15
1755796200000|2025-08-21 17:10:00|9004.9|8998.9|9006.9|9000.9|9006.9|9000.9|9004.9|8998.9|22
1755796500000|2025-08-21 17:15:00|9004.9|8998.9|9003.9|8997.9|9005.9|8999.9|9001.9|8995.9|75
1755796800000|2025-08-21 17:20:00|9004.9|8998.9|9000.9|8994.9|9005.9|8999.9|9000.9|8994.9|70
1755797100000|2025-08-21 17:25:00|8999.9|8993.9|9000.9|8994.9|9001.9|8995.9|8998.9|8992.9|83
1755797400000|2025-08-21 17:30:00|9001.9|8995.9|9005.9|8999.9|9005.9|8999.9|9001.9|8995.9|78
1755797700000|2025-08-21 17:35:00|9006.9|9000.9|9014.9|9008.9|9014.9|9008.9|9006.9|9000.9|45
1755798000000|2025-08-21 17:40:00|9013.9|9007.9|9013.9|9007.9|9015.9|9009.9|9011.9|9005.9|50
1755798300000|2025-08-21 17:45:00|9015.9|9009.9|9015.9|9009.9|9018.9|9012.9|9015.9|9009.9|65
1755798600000|2025-08-21 17:50:00|9014.9|9008.9|9012.9|9006.9|9015.9|9009.9|9012.9|9006.9|51
1755798900000|2025-08-21 17:55:00|9011.9|9005.9|9012.9|9006.9|9012.9|9006.9|9009.9|9003.9|27
1755799200000|2025-08-21 18:00:00|9010.9|9004.9|9011.9|9005.9|9012.9|9006.9|9010.9|9004.9|29
1755799500000|2025-08-21 18:05:00|9012.9|9006.9|9007.9|9001.9|9013.9|9007.9|9006.9|9000.9|167
1755799800000|2025-08-21 18:10:00|9006.9|9000.9|9006.9|9000.9|9007.9|9001.9|9004.9|8998.9|55
1755800100000|2025-08-21 18:15:00|9005.9|8999.9|9006.9|9000.9|9008.9|9002.9|9004.9|8998.9|65
1755800400000|2025-08-21 18:20:00|9007.9|9001.9|9006.9|9000.9|9007.9|9001.9|9004.9|8998.9|34
1755800700000|2025-08-21 18:25:00|9005.9|8999.9|9003.9|8997.9|9006.9|9000.9|9003.9|8997.9|56
1755801000000|2025-08-21 18:30:00|9004.9|8998.9|9004.9|8998.9|9005.9|8999.9|9002.9|8996.9|79
1755801300000|2025-08-21 18:35:00|9005.9|8999.9|9006.9|9000.9|9007.9|9001.9|9005.9|8999.9|48
1755801600000|2025-08-21 18:40:00|9005.9|8999.9|9006.9|9000.9|9006.9|9000.9|9005.9|8999.9|25
1755801900000|2025-08-21 18:45:00|9004.9|8998.9|9005.9|8999.9|9006.9|9000.9|9003.9|8997.9|69
1755802200000|2025-08-21 18:50:00|9006.9|9000.9|9009.9|9003.9|9010.9|9004.9|9006.9|9000.9|57
1755802500000|2025-08-21 18:55:00|9008.9|9002.9|9015.6|8997.6|9015.6|9005.9|9007.9|8997.6|79
1755802800000|2025-08-21 19:00:00|9015.4|8997.4|9017.8|8999.8|9018.8|9000.8|9015.4|8997.4|0
1755803100000|2025-08-21 19:05:00|9017.9|8999.9|9018.9|9000.9|9019.2|9001.2|9017|8999|0
1755803400000|2025-08-21 19:10:00|9019|9001|9018.8|9000.8|9019.1|9001.1|9018.5|9000.5|0
1755803700000|2025-08-21 19:15:00|9018.7|9000.7|9017.7|8999.7|9018.8|9000.8|9016.9|8998.9|0
1755804000000|2025-08-21 19:20:00|9017.6|8999.6|9015.9|8997.9|9017.7|8999.7|9015.4|8997.4|0
1755804300000|2025-08-21 19:25:00|9015.8|8997.8|9013.8|8995.8|9016|8998|9013.7|8995.7|0
1755804600000|2025-08-21 19:30:00|9013.7|8995.7|9013.4|8995.4|9014.6|8996.6|9013.3|8995.3|0
1755804900000|2025-08-21 19:35:00|9013.3|8995.3|9012.4|8994.4|9013.5|8995.5|9011.4|8993.4|0
1755805200000|2025-08-21 19:40:00|9012.3|8994.3|9010.7|8992.7|9012.7|8994.7|9008.4|8990.4|0
1755805500000|2025-08-21 19:45:00|9010.8|8992.8|9010.2|8992.2|9011|8993|9009.6|8991.6|0
1755805800000|2025-08-21 19:50:00|9010.3|8992.3|9011.2|8993.2|9011.3|8993.3|9008.8|8990.8|0
1755806100000|2025-08-21 19:55:00|9011.4|8993.4|9012.5|8994.5|9013.6|8995.6|9009.3|8991.3|0
1755806400000|2025-08-21 20:00:00|9012.8|8994.8|9012.7|8994.7|9014|8996|9011|8993|0
1755806700000|2025-08-21 20:05:00|9012.9|8994.9|9012.2|8994.2|9013.3|8995.3|9011.6|8993.6|0
1755807000000|2025-08-21 20:10:00|9012.1|8994.1|9015|8997|9015|8997|9011.8|8993.8|0
1755807300000|2025-08-21 20:15:00|9014.8|8996.8|9014.8|8996.8|9015.2|8997.2|9014.2|8996.2|0
1755807600000|2025-08-21 20:20:00|9014.6|8996.6|9015|8997|9015|8997|9014.2|8996.2|0
1755807900000|2025-08-21 20:25:00|9015.2|8997.2|9014|8996|9015.5|8997.5|9013.7|8995.7|0
1755808200000|2025-08-21 20:30:00|9014.1|8996.1|9014|8996|9014.4|8996.4|9013.7|8995.7|0
1755808500000|2025-08-21 20:35:00|9013.8|8995.8|9014.8|8996.8|9015|8997|9013.7|8995.7|0
1755808800000|2025-08-21 20:40:00|9015|8997|9015.3|8997.3|9015.9|8997.9|9015|8997|0
1755809100000|2025-08-21 20:45:00|9015.2|8997.2|9015.9|8997.9|9015.9|8997.9|9015|8997|0
1755809400000|2025-08-21 20:50:00|9015.7|8997.7|9015|8997|9015.9|8997.9|9014.8|8996.8|0
1755809700000|2025-08-21 20:55:00|9014.8|8996.8|9014.7|8996.7|9015.2|8997.2|9014.4|8996.4|0
1755810000000|2025-08-21 21:00:00|9014.6|8996.6|9014.4|8996.4|9015.2|8997.2|9014.4|8996.4|0
1755810300000|2025-08-21 21:05:00|9014.5|8996.5|9014.9|8996.9|9014.9|8996.9|9014.2|8996.2|0
1755810600000|2025-08-21 21:10:00|9015|8997|9015.3|8997.3|9015.3|8997.3|9014.9|8996.9|0
1755810900000|2025-08-21 21:15:00|9015.4|8997.4|9015.6|8997.6|9015.7|8997.7|9015.1|8997.1|0
1755811200000|2025-08-21 21:20:00|9015.2|8997.2|9015.4|8997.4|9016|8998|9015|8997|0
1755811500000|2025-08-21 21:25:00|9015.3|8997.3|9015.5|8997.5|9015.5|8997.5|9015.3|8997.3|0
1755811800000|2025-08-21 21:30:00|9015.8|8997.8|9015.5|8997.5|9015.8|8997.8|9015.4|8997.4|0
1755812400000|2025-08-21 21:40:00|9015.6|8997.6|9015.3|8997.3|9015.6|8997.6|9015|8997|0
1755812700000|2025-08-21 21:45:00|9015.4|8997.4|9015.4|8997.4|9015.4|8997.4|9015.3|8997.3|0
1755813000000|2025-08-21 21:50:00|9015.3|8997.3|9015.3|8997.3|9015.6|8997.6|9015.3|8997.3|0
1755813300000|2025-08-21 21:55:00|9015.4|8997.4|9015.7|8997.7|9015.8|8997.8|9015.4|8997.4|0
1755813600000|2025-08-21 22:00:00|9016.2|8998.2|9018|9000|9020|9002|9016.2|8998.2|0
1755813900000|2025-08-21 22:05:00|9018.1|9000.1|9018.6|9000.6|9019.4|9001.4|9017.6|8999.6|0
1755814200000|2025-08-21 22:10:00|9018.7|9000.7|9018.9|9000.9|9019.7|9001.7|9018.6|9000.6|0
1755814500000|2025-08-21 22:15:00|9018.8|9000.8|9019.9|9001.9|9020.3|9002.3|9018.5|9000.5|0
1755814800000|2025-08-21 22:20:00|9019.7|9001.7|9019.1|9001.1|9020.2|9002.2|9019.1|9001.1|0
1755815100000|2025-08-21 22:25:00|9019.2|9001.2|9017.1|8999.1|9019.3|9001.3|9017|8999|0
1755815400000|2025-08-21 22:30:00|9017.3|8999.3|9017.6|8999.6|9018.2|9000.2|9017.1|8999.1|0
1755815700000|2025-08-21 22:35:00|9017.7|8999.7|9019.3|9001.3|9019.5|9001.5|9017.1|8999.1|0
1755816000000|2025-08-21 22:40:00|9019.2|9001.2|9020.6|9002.6|9020.6|9002.6|9018.9|9000.9|0
1755816300000|2025-08-21 22:45:00|9020.8|9002.8|9019.1|9001.1|9020.8|9002.8|9018.9|9000.9|0
1755816600000|2025-08-21 22:50:00|9019.2|9001.2|9019.7|9001.7|9019.9|9001.9|9019.1|9001.1|0
1755816900000|2025-08-21 22:55:00|9020.1|9002.1|9020.1|9002.1|9020.8|9002.8|9020.1|9002.1|0
1755817200000|2025-08-21 23:00:00|9019.9|9001.9|9019.5|9001.5|9020.1|9002.1|9019.3|9001.3|0
1755817500000|2025-08-21 23:05:00|9019.4|9001.4|9018.9|9000.9|9019.5|9001.5|9018.7|9000.7|0
1755817800000|2025-08-21 23:10:00|9018.7|9000.7|9018.9|9000.9|9019.1|9001.1|9018.7|9000.7|0
1755818100000|2025-08-21 23:15:00|9019|9001|9020.1|9002.1|9020.4|9002.4|9019|9001|0
1755818400000|2025-08-21 23:20:00|9020.3|9002.3|9020.8|9002.8|9020.8|9002.8|9020.3|9002.3|0
1755818700000|2025-08-21 23:25:00|9020.6|9002.6|9020.6|9002.6|9020.8|9002.8|9020.4|9002.4|0
1755819000000|2025-08-21 23:30:00|9020.8|9002.8|9018.2|9000.2|9021|9003|9018|9000|0
1755819300000|2025-08-21 23:35:00|9018.1|9000.1|9019.3|9001.3|9019.3|9001.3|9018.1|9000.1|0
1755819600000|2025-08-21 23:40:00|9019.5|9001.5|9018.8|9000.8|9020.2|9002.2|9018.7|9000.7|0
1755819900000|2025-08-21 23:45:00|9018.7|9000.7|9019.7|9001.7|9020|9002|9018.7|9000.7|0
1755820200000|2025-08-21 23:50:00|9019.8|9001.8|9020.5|9002.5|9021.4|9003.4|9019.8|9001.8|0
1755820500000|2025-08-21 23:55:00|9020.4|9002.4|9021.4|9003.4|9021.7|9003.7|9020.4|9002.4|0
1755820800000|2025-08-22 00:00:00|9021.1|9003.1|9019.6|9001.6|9022.4|9004.4|9019.4|9001.4|0
1755821100000|2025-08-22 00:05:00|9019.7|9001.7|9018.7|9000.7|9020|9002|9016.3|8998.3|0
1755821400000|2025-08-22 00:10:00|9018.6|9000.6|9012.6|8994.6|9018.9|9000.9|9011.5|8993.5|0
1755821700000|2025-08-22 00:15:00|9012.1|8994.1|9013.9|8995.9|9014|8996|9010.2|8992.2|0
1755822000000|2025-08-22 00:20:00|9014|8996|9016.7|8998.7|9016.8|8998.8|9014|8996|0
1755822300000|2025-08-22 00:25:00|9016.8|8998.8|9014|8996|9016.9|8998.9|9012.7|8994.7|0
1755822600000|2025-08-22 00:30:00|9014.1|8996.1|9014.9|8996.9|9016.5|8998.5|9014|8996|0
1755822900000|2025-08-22 00:35:00|9015.1|8997.1|9016|8998|9016.4|8998.4|9015.1|8997.1|0
1755823200000|2025-08-22 00:40:00|9015.9|8997.9|9015.4|8997.4|9016.7|8998.7|9015.1|8997.1|0
1755823500000|2025-08-22 00:45:00|9015.6|8997.6|9015.4|8997.4|9016.1|8998.1|9015.2|8997.2|0
1755823800000|2025-08-22 00:50:00|9015.5|8997.5|9010.2|8992.2|9015.8|8997.8|9009.7|8991.7|0
1755824100000|2025-08-22 00:55:00|9010|8992|9010.7|8992.7|9011.3|8993.3|9009.1|8991.1|0
1755824400000|2025-08-22 01:00:00|9010.9|8992.9|9010.2|8992.2|9012.3|8994.3|9009.8|8991.8|0
1755824700000|2025-08-22 01:05:00|9010.1|8992.1|9013.1|8995.1|9013.5|8995.5|9007.9|8989.9|0
1755825000000|2025-08-22 01:10:00|9013.2|8995.2|9014|8996|9014.4|8996.4|9012.9|8994.9|0
1755825300000|2025-08-22 01:15:00|9013.9|8995.9|9019.2|9013.2|9024.2|9018.2|9007.2|8995.9|1767
1755825600000|2025-08-22 01:20:00|9018.2|9012.2|9026.2|9020.2|9035.2|9029.2|9016.2|9010.2|810
1755825900000|2025-08-22 01:25:00|9025.2|9019.2|9018.2|9012.2|9025.2|9019.2|9017.2|9011.2|767
1755826200000|2025-08-22 01:30:00|9019.2|9013.2|9020.2|9014.2|9035.2|9029.2|9011.2|9005.2|3261
1755826500000|2025-08-22 01:35:00|9021.2|9015.2|9031.2|9025.2|9037.2|9031.2|9015.2|9009.2|2327
1755826800000|2025-08-22 01:40:00|9036.2|9030.2|9052.2|9046.2|9053.2|9047.2|9021.2|9015.2|1927
1755827100000|2025-08-22 01:45:00|9051.2|9045.2|9060.2|9054.2|9063.2|9057.2|9043.2|9037.2|2586
1755827400000|2025-08-22 01:50:00|9061.2|9055.2|9039.2|9033.2|9061.2|9055.2|9038.2|9032.2|1503
1755827700000|2025-08-22 01:55:00|9038.2|9032.2|9035.2|9029.2|9048.2|9042.2|9024.2|9018.2|1412
1755828000000|2025-08-22 02:00:00|9036.2|9030.2|9021.2|9015.2|9038.2|9032.2|9012.2|9006.2|1362
1755828300000|2025-08-22 02:05:00|9022.2|9016.2|9008.2|9002.2|9031.2|9025.2|9007.2|9001.2|1076
1755828600000|2025-08-22 02:10:00|9007.2|9001.2|9019.2|9013.2|9021.2|9015.2|9004.2|8998.2|1012
1755828900000|2025-08-22 02:15:00|9020.2|9014.2|9034.2|9028.2|9035.2|9029.2|9018.2|9012.2|551
1755829200000|2025-08-22 02:20:00|9033.2|9027.2|9028.2|9022.2|9039.2|9033.2|9023.2|9017.2|579
1755829500000|2025-08-22 02:25:00|9027.2|9021.2|9026.2|9020.2|9032.2|9026.2|9016.2|9010.2|583
1755829800000|2025-08-22 02:30:00|9028.2|9022.2|9019.2|9013.2|9037.2|9031.2|9019.2|9013.2|835
1755830100000|2025-08-22 02:35:00|9020.2|9014.2|9025.2|9019.2|9031.2|9025.2|9016.2|9010.2|671
1755830400000|2025-08-22 02:40:00|9024.2|9018.2|9035.2|9029.2|9035.2|9029.2|9023.2|9017.2|507
1755830700000|2025-08-22 02:45:00|9036.2|9030.2|9025.2|9019.2|9038.2|9032.2|9023.2|9017.2|766
1755831000000|2025-08-22 02:50:00|9024.2|9018.2|9039.2|9033.2|9040.2|9034.2|9024.2|9018.2|525
1755831300000|2025-08-22 02:55:00|9038.2|9032.2|9038.2|9032.2|9048.2|9042.2|9029.2|9023.2|1459
1755831600000|2025-08-22 03:00:00|9037.2|9031.2|9023.2|9017.2|9041.2|9035.2|9017.2|9011.2|2775
1755831900000|2025-08-22 03:05:00|9024.2|9018.2|9038.2|9032.2|9039.2|9033.2|9013.2|9007.2|791
1755832200000|2025-08-22 03:10:00|9039.2|9033.2|9026.2|9020.2|9045.2|9039.2|9025.2|9019.2|754
1755832500000|2025-08-22 03:15:00|9025.2|9019.2|9024.2|9018.2|9032.2|9026.2|9023.2|9017.2|511
1755832800000|2025-08-22 03:20:00|9023.2|9017.2|9019.2|9013.2|9027.2|9021.2|9016.2|9010.2|687
1755833100000|2025-08-22 03:25:00|9018.2|9012.2|9029.2|9023.2|9031.2|9025.2|9011.2|9005.2|955
1755833400000|2025-08-22 03:30:00|9028.2|9022.2|9032.2|9026.2|9038.2|9032.2|9028.2|9022.2|491
1755833700000|2025-08-22 03:35:00|9031.2|9025.2|9027.2|9021.2|9033.2|9027.2|9026.2|9020.2|400
1755834000000|2025-08-22 03:40:00|9026.2|9020.2|9027.2|9021.2|9030.2|9024.2|9026.2|9020.2|292
1755834300000|2025-08-22 03:45:00|9028.2|9022.2|9025.2|9019.2|9028.2|9022.2|9020.2|9014.2|431
1755834600000|2025-08-22 03:50:00|9024.2|9018.2|9024.2|9018.2|9027.2|9021.2|9023.2|9017.2|292
1755834900000|2025-08-22 03:55:00|9025.2|9019.2|9022.2|9016.2|9025.2|9019.2|9020.2|9014.2|273
1755835200000|2025-08-22 04:00:00|9030.2|9012.2|9030.8|9012.8|9031.1|9013.1|9029.8|9011.8|8
1755835500000|2025-08-22 04:05:00|9030.9|9012.9|9032.2|9014.2|9032.5|9014.5|9030.9|9012.9|0
1755835800000|2025-08-22 04:10:00|9032.3|9014.3|9032.5|9014.5|9032.9|9014.9|9032.2|9014.2|0
1755836100000|2025-08-22 04:15:00|9032.4|9014.4|9032.2|9014.2|9032.7|9014.7|9031.6|9013.6|0
1755836400000|2025-08-22 04:20:00|9032.3|9014.3|9032.9|9014.9|9032.9|9014.9|9032|9014|0
1755836700000|2025-08-22 04:25:00|9033|9015|9031.6|9013.6|9033.1|9015.1|9031.6|9013.6|0
1755837000000|2025-08-22 04:30:00|9031.7|9013.7|9031.9|9013.9|9032.1|9014.1|9031.1|9013.1|0
1755837300000|2025-08-22 04:35:00|9031.8|9013.8|9032.2|9014.2|9032.7|9014.7|9031.5|9013.5|0
1755837600000|2025-08-22 04:40:00|9032.3|9014.3|9032.4|9014.4|9032.6|9014.6|9031.9|9013.9|0
1755837900000|2025-08-22 04:45:00|9032.5|9014.5|9033.2|9015.2|9033.7|9015.7|9032.5|9014.5|0
1755838200000|2025-08-22 04:50:00|9033.1|9015.1|9032.8|9014.8|9033.2|9015.2|9032.8|9014.8|0
1755838500000|2025-08-22 04:55:00|9032.7|9014.7|9032.1|9014.1|9032.7|9014.7|9031.9|9013.9|6
1755838800000|2025-08-22 05:00:00|9022.2|9016.2|9020.2|9014.2|9023.2|9017.2|9012.2|9006.2|1170
1755839100000|2025-08-22 05:05:00|9021.2|9015.2|9023.2|9017.2|9031.2|9025.2|9018.2|9012.2|698
1755839400000|2025-08-22 05:10:00|9022.2|9016.2|9030.2|9024.2|9030.2|9024.2|9017.2|9011.2|534
1755839700000|2025-08-22 05:15:00|9029.2|9023.2|9013.2|9007.2|9034.2|9028.2|9013.2|9007.2|764
1755840000000|2025-08-22 05:20:00|9014.2|9008.2|9018.2|9012.2|9023.2|9017.2|9006.2|9000.2|983
1755840300000|2025-08-22 05:25:00|9019.2|9013.2|9028.2|9022.2|9029.2|9023.2|9012.2|9006.2|491
1755840600000|2025-08-22 05:30:00|9029.2|9023.2|9027.2|9021.2|9029.2|9023.2|9024.2|9018.2|445
1755840900000|2025-08-22 05:35:00|9026.2|9020.2|9029.2|9023.2|9032.2|9026.2|9022.2|9016.2|452
1755841200000|2025-08-22 05:40:00|9028.2|9022.2|9034.2|9028.2|9039.2|9033.2|9028.2|9022.2|625
1755841500000|2025-08-22 05:45:00|9035.2|9029.2|9029.2|9023.2|9040.2|9034.2|9026.2|9020.2|451
1755841800000|2025-08-22 05:50:00|9030.2|9024.2|9033.2|9027.2|9040.2|9034.2|9029.2|9023.2|494
1755842100000|2025-08-22 05:55:00|9032.2|9026.2|9036.2|9030.2|9036.2|9030.2|9023.2|9017.2|857
1755842400000|2025-08-22 06:00:00|9035.2|9029.2|9043.2|9037.2|9044.2|9038.2|9035.2|9029.2|1264
1755842700000|2025-08-22 06:05:00|9044.2|9038.2|9039.2|9033.2|9049.2|9043.2|9035.2|9029.2|1069
1755843000000|2025-08-22 06:10:00|9038.2|9032.2|9034.2|9028.2|9042.2|9036.2|9032.2|9026.2|1002
1755843300000|2025-08-22 06:15:00|9033.2|9027.2|9037.2|9031.2|9042.2|9036.2|9033.2|9027.2|2765
1755843600000|2025-08-22 06:20:00|9039.2|9033.2|9043.2|9037.2|9045.2|9039.2|9031.2|9025.2|1164
1755843900000|2025-08-22 06:25:00|9044.2|9038.2|9050.2|9044.2|9050.2|9044.2|9038.2|9032.2|727
1755844200000|2025-08-22 06:30:00|9048.2|9042.2|9052.2|9046.2|9052.2|9046.2|9042.2|9036.2|1505
1755844500000|2025-08-22 06:35:00|9051.2|9045.2|9040.2|9034.2|9054.2|9048.2|9036.2|9030.2|1653
1755844800000|2025-08-22 06:40:00|9039.2|9033.2|9036.2|9030.2|9040.2|9034.2|9031.2|9025.2|986
1755845100000|2025-08-22 06:45:00|9035.2|9029.2|9038.2|9032.2|9039.2|9033.2|9032.2|9026.2|1543
1755845400000|2025-08-22 06:50:00|9039.2|9033.2|9041.2|9035.2|9043.2|9037.2|9036.2|9030.2|1178
1755845700000|2025-08-22 06:55:00|9040.2|9034.2|9036.2|9030.2|9040.2|9034.2|9032.2|9026.2|2520
1755846000000|2025-08-22 07:00:00|9035.2|9029.2|9051.2|9045.2|9052.2|9046.2|9033.2|9027.2|1021
1755846300000|2025-08-22 07:05:00|9052.2|9046.2|9040.2|9034.2|9056.2|9050.2|9039.2|9033.2|901
1755846600000|2025-08-22 07:10:00|9039.2|9033.2|9049.2|9043.2|9050.2|9044.2|9038.2|9032.2|877
1755846900000|2025-08-22 07:15:00|9048.2|9042.2|9052.2|9046.2|9055.2|9049.2|9047.2|9041.2|636
1755847200000|2025-08-22 07:20:00|9053.2|9047.2|9065.2|9059.2|9071.2|9065.2|9053.2|9047.2|829
1755847500000|2025-08-22 07:25:00|9066.2|9060.2|9066.2|9060.2|9072.2|9066.2|9065.2|9059.2|1004
1755847800000|2025-08-22 07:30:00|9067.2|9061.2|9083.2|9077.2|9083.2|9077.2|9067.2|9061.2|1705
1755848100000|2025-08-22 07:35:00|9082.2|9076.2|9081.2|9075.2|9086.2|9080.2|9077.2|9071.2|1970
1755848400000|2025-08-22 07:40:00|9080.2|9074.2|9078.2|9072.2|9084.2|9078.2|9076.2|9070.2|1295
1755848700000|2025-08-22 07:45:00|9077.2|9071.2|9075.2|9069.2|9080.2|9074.2|9075.2|9069.2|1091
1755849000000|2025-08-22 07:50:00|9074.2|9068.2|9073.2|9067.2|9077.2|9071.2|9072.2|9066.2|1187
1755849300000|2025-08-22 07:55:00|9074.2|9068.2|9072.2|9066.2|9074.2|9068.2|9071.2|9065.2|1241
1755849600000|2025-08-22 08:00:00|9073.2|9067.2|9077.2|9071.2|9078.2|9072.2|9071.2|9065.2|1276
1755849900000|2025-08-22 08:05:00|9076.2|9070.2|9083.2|9077.2|9085.2|9079.2|9076.2|9070.2|1267
1755850200000|2025-08-22 08:10:00|9084.2|9078.2|9085.2|9079.2|9085.2|9079.2|9080.2|9074.2|9590
1755850500000|2025-08-22 08:15:00|9084.2|9078.2|9088.2|9082.2|9088.2|9082.2|9081.2|9075.2|1645
1755850800000|2025-08-22 08:20:00|9089.2|9083.2|9089.2|9083.2|9092.2|9086.2|9088.2|9082.2|3702
1755851100000|2025-08-22 08:25:00|9088.2|9082.2|9083.2|9077.2|9090.2|9084.2|9083.2|9077.2|1124
1755851400000|2025-08-22 08:30:00|9090.9|9072.9|9090.5|9072.5|9090.9|9072.9|9089.3|9071.3|0
1755851700000|2025-08-22 08:35:00|9090.4|9072.4|9092|9074|9092.4|9074.4|9089.9|9071.9|0
1755852000000|2025-08-22 08:40:00|9092.2|9074.2|9093.9|9075.9|9095.2|9077.2|9091.8|9073.8|0
1755852300000|2025-08-22 08:45:00|9093.8|9075.8|9094.2|9076.2|9095.2|9077.2|9093.8|9075.8|0
1755852600000|2025-08-22 08:50:00|9094.4|9076.4|9093.9|9075.9|9095.5|9077.5|9093.4|9075.4|0
1755852900000|2025-08-22 08:55:00|9093.7|9075.7|9095.7|9077.7|9095.7|9077.7|9093.5|9075.5|0
1755853200000|2025-08-22 09:00:00|9095.6|9077.6|9093.5|9075.5|9095.7|9077.7|9093.1|9075.1|0
1755853500000|2025-08-22 09:05:00|9093.4|9075.4|9093|9075|9094.5|9076.5|9093|9075|0
1755853800000|2025-08-22 09:10:00|9093.1|9075.1|9094.4|9076.4|9094.6|9076.6|9092.5|9074.5|0
1755854100000|2025-08-22 09:15:00|9094.3|9076.3|9089.7|9083.7|9094.3|9085.7|9085.7|9076.2|351
1755854400000|2025-08-22 09:20:00|9090.2|9084.2|9090.7|9084.7|9092.7|9086.7|9087.7|9081.7|96
1755854700000|2025-08-22 09:25:00|9091.2|9085.2|9092.2|9086.2|9092.2|9086.2|9088.7|9082.7|104
1755855000000|2025-08-22 09:30:00|9091.7|9085.7|9092.7|9086.7|9093.7|9087.7|9088.2|9082.2|137
1755855300000|2025-08-22 09:35:00|9093.2|9087.2|9091.7|9085.7|9094.2|9088.2|9090.7|9084.7|198
1755855600000|2025-08-22 09:40:00|9091.2|9085.2|9084.7|9078.7|9091.7|9085.7|9083.7|9077.7|211
1755855900000|2025-08-22 09:45:00|9083.7|9077.7|9083.7|9077.7|9083.7|9077.7|9081.2|9075.2|67
1755856200000|2025-08-22 09:50:00|9083.2|9077.2|9082.7|9076.7|9084.7|9078.7|9081.7|9075.7|350
1755856500000|2025-08-22 09:55:00|9082.2|9076.2|9079.7|9073.7|9082.7|9076.7|9078.7|9072.7|76
1755856800000|2025-08-22 10:00:00|9080.2|9074.2|9082.7|9076.7|9084.7|9078.7|9080.2|9074.2|39
1755857100000|2025-08-22 10:05:00|9083.2|9077.2|9085.2|9079.2|9085.7|9079.7|9080.2|9074.2|43
1755857400000|2025-08-22 10:10:00|9085.7|9079.7|9087.2|9081.2|9087.7|9081.7|9085.2|9079.2|18
1755857700000|2025-08-22 10:15:00|9086.7|9080.7|9084.7|9078.7|9087.7|9081.7|9084.7|9078.7|37
1755858000000|2025-08-22 10:20:00|9085.2|9079.2|9090.2|9084.2|9090.7|9084.7|9084.7|9078.7|64
1755858300000|2025-08-22 10:25:00|9089.7|9083.7|9092.7|9086.7|9092.7|9086.7|9089.7|9083.7|171
1755858600000|2025-08-22 10:30:00|9092.2|9086.2|9094.2|9088.2|9094.7|9088.7|9090.7|9084.7|94
1755858900000|2025-08-22 10:35:00|9094.7|9088.7|9091.7|9085.7|9095.2|9089.2|9090.7|9084.7|26
1755859200000|2025-08-22 10:40:00|9092.2|9086.2|9093.7|9087.7|9094.2|9088.2|9092.2|9086.2|25
1755859500000|2025-08-22 10:45:00|9093.2|9087.2|9093.2|9087.2|9093.7|9087.7|9089.7|9083.7|63
1755859800000|2025-08-22 10:50:00|9092.7|9086.7|9091.7|9085.7|9094.7|9088.7|9091.7|9085.7|86
1755860100000|2025-08-22 10:55:00|9092.2|9086.2|9099.2|9093.2|9099.2|9093.2|9092.2|9086.2|91
1755860400000|2025-08-22 11:00:00|9098.7|9092.7|9098.7|9092.7|9101.7|9095.7|9098.7|9092.7|76
1755860700000|2025-08-22 11:05:00|9099.2|9093.2|9098.2|9092.2|9100.7|9094.7|9098.2|9092.2|49
1755861000000|2025-08-22 11:10:00|9098.7|9092.7|9090.2|9084.2|9098.7|9092.7|9089.2|9083.2|135
1755861300000|2025-08-22 11:15:00|9090.7|9084.7|9090.7|9084.7|9094.7|9088.7|9090.7|9084.7|40
1755861600000|2025-08-22 11:20:00|9091.2|9085.2|9093.2|9087.2|9093.2|9087.2|9090.7|9084.7|22
1755861900000|2025-08-22 11:25:00|9093.7|9087.7|9091.2|9085.2|9093.7|9087.7|9090.7|9084.7|25
1755862200000|2025-08-22 11:30:00|9091.7|9085.7|9093.2|9087.2|9093.7|9087.7|9089.7|9083.7|42
1755862500000|2025-08-22 11:35:00|9092.7|9086.7|9093.7|9087.7|9094.7|9088.7|9091.7|9085.7|26
1755862800000|2025-08-22 11:40:00|9093.2|9087.2|9096.2|9090.2|9096.2|9090.2|9092.7|9086.7|22
1755863100000|2025-08-22 11:45:00|9095.7|9089.7|9096.7|9090.7|9097.7|9091.7|9095.7|9089.7|49
1755863400000|2025-08-22 11:50:00|9097.7|9091.7|9096.7|9090.7|9098.7|9092.7|9093.7|9087.7|34
1755863700000|2025-08-22 11:55:00|9097.2|9091.2|9099.7|9093.7|9099.7|9093.7|9095.7|9089.7|47
1755864000000|2025-08-22 12:00:00|9100.2|9094.2|9104.2|9098.2|9104.7|9098.7|9098.7|9092.7|119
1755864300000|2025-08-22 12:05:00|9103.7|9097.7|9104.2|9098.2|9104.7|9098.7|9102.7|9096.7|25
1755864600000|2025-08-22 12:10:00|9103.7|9097.7|9107.7|9101.7|9107.7|9101.7|9103.7|9097.7|132
1755864900000|2025-08-22 12:15:00|9107.2|9101.2|9110.7|9104.7|9110.7|9104.7|9106.7|9100.7|108
1755865200000|2025-08-22 12:20:00|9110.2|9104.2|9110.2|9104.2|9110.7|9104.7|9108.7|9102.7|47
1755865500000|2025-08-22 12:25:00|9110.7|9104.7|9112.2|9106.2|9112.2|9106.2|9109.2|9103.2|47
1755865800000|2025-08-22 12:30:00|9112.7|9106.7|9109.2|9103.2|9112.7|9106.7|9105.7|9099.7|60
1755866100000|2025-08-22 12:35:00|9108.7|9102.7|9104.7|9098.7|9109.7|9103.7|9104.7|9098.7|39
1755866400000|2025-08-22 12:40:00|9105.2|9099.2|9104.7|9098.7|9105.7|9099.7|9102.7|9096.7|76
1755866700000|2025-08-22 12:45:00|9104.2|9098.2|9102.7|9096.7|9106.7|9100.7|9102.7|9096.7|48
1755867000000|2025-08-22 12:50:00|9103.2|9097.2|9102.2|9096.2|9103.7|9097.7|9100.2|9094.2|42
1755867300000|2025-08-22 12:55:00|9102.7|9096.7|9103.2|9097.2|9105.7|9099.7|9101.2|9095.2|61
1755867600000|2025-08-22 13:00:00|9102.7|9096.7|9102.2|9096.2|9104.7|9098.7|9101.7|9095.7|44
1755867900000|2025-08-22 13:05:00|9102.7|9096.7|9103.2|9097.2|9105.7|9099.7|9102.2|9096.2|55
1755868200000|2025-08-22 13:10:00|9103.7|9097.7|9103.2|9097.2|9103.7|9097.7|9098.7|9092.7|91
1755868500000|2025-08-22 13:15:00|9103.7|9097.7|9106.2|9100.2|9108.2|9102.2|9101.7|9095.7|60
1755868800000|2025-08-22 13:20:00|9106.7|9100.7|9105.2|9099.2|9108.2|9102.2|9104.7|9098.7|96
1755869100000|2025-08-22 13:25:00|9104.7|9098.7|9104.2|9098.2|9105.7|9099.7|9101.7|9095.7|138
1755869400000|2025-08-22 13:30:00|9104.7|9098.7|9118.2|9112.2|9118.7|9112.7|9091.7|9085.7|1074
1755869700000|2025-08-22 13:35:00|9118.7|9112.7|9116.7|9110.7|9125.2|9119.2|9109.7|9103.7|577
1755870000000|2025-08-22 13:40:00|9117.2|9111.2|9121.2|9115.2|9127.7|9121.7|9115.7|9109.7|339
1755870300000|2025-08-22 13:45:00|9121.7|9115.7|9120.7|9114.7|9123.7|9117.7|9114.7|9108.7|349
1755870600000|2025-08-22 13:50:00|9120.2|9114.2|9111.2|9105.2|9120.7|9114.7|9110.2|9104.2|214
1755870900000|2025-08-22 13:55:00|9110.7|9104.7|9108.7|9102.7|9111.2|9105.2|9103.7|9097.7|128
1755871200000|2025-08-22 14:00:00|9110.2|9104.2|9146.7|9140.7|9153.7|9147.7|9110.2|9104.2|1667
1755871500000|2025-08-22 14:05:00|9147.2|9141.2|9167.7|9161.7|9169.2|9163.2|9145.7|9139.7|801
1755871800000|2025-08-22 14:10:00|9168.2|9162.2|9184.7|9178.7|9186.7|9180.7|9162.2|9156.2|859
1755872100000|2025-08-22 14:15:00|9185.2|9179.2|9190.2|9184.2|9200.7|9194.7|9182.7|9176.7|1195
1755872400000|2025-08-22 14:20:00|9189.7|9183.7|9181.7|9175.7|9190.7|9184.7|9177.2|9171.2|825
1755872700000|2025-08-22 14:25:00|9182.2|9176.2|9180.7|9174.7|9182.7|9176.7|9171.7|9165.7|908
1755873000000|2025-08-22 14:30:00|9181.2|9175.2|9187.7|9181.7|9192.2|9186.2|9181.2|9175.2|830
1755873300000|2025-08-22 14:35:00|9187.2|9181.2|9184.7|9178.7|9187.7|9181.7|9178.7|9172.7|381
1755873600000|2025-08-22 14:40:00|9184.2|9178.2|9187.7|9181.7|9188.7|9182.7|9175.7|9169.7|464
1755873900000|2025-08-22 14:45:00|9187.2|9181.2|9195.7|9189.7|9199.7|9193.7|9183.2|9177.2|337
1755874200000|2025-08-22 14:50:00|9196.2|9190.2|9208.7|9202.7|9208.7|9202.7|9196.2|9190.2|711
1755874500000|2025-08-22 14:55:00|9209.2|9203.2|9214.2|9208.2|9219.7|9213.7|9208.2|9202.2|972
1755874800000|2025-08-22 15:00:00|9212.2|9206.2|9226.2|9220.2|9226.2|9220.2|9210.2|9204.2|701
1755875100000|2025-08-22 15:05:00|9227.2|9221.2|9224.2|9218.2|9231.2|9225.2|9223.2|9217.2|1053
1755875400000|2025-08-22 15:10:00|9225.2|9219.2|9220.2|9214.2|9231.2|9225.2|9216.2|9210.2|840
1755875700000|2025-08-22 15:15:00|9219.2|9213.2|9222.2|9216.2|9229.2|9223.2|9218.2|9212.2|708
1755876000000|2025-08-22 15:20:00|9223.2|9217.2|9225.2|9219.2|9229.2|9223.2|9222.2|9216.2|250
1755876300000|2025-08-22 15:25:00|9226.2|9220.2|9219.2|9213.2|9226.2|9220.2|9218.2|9212.2|470
1755876600000|2025-08-22 15:30:00|9220.2|9214.2|9224.2|9218.2|9225.2|9219.2|9215.2|9209.2|187
1755876900000|2025-08-22 15:35:00|9226.2|9220.2|9218.2|9212.2|9227.2|9221.2|9218.2|9212.2|174
1755877200000|2025-08-22 15:40:00|9217.2|9211.2|9217.2|9211.2|9219.2|9213.2|9213.2|9207.2|174
1755877500000|2025-08-22 15:45:00|9216.2|9210.2|9221.2|9215.2|9221.2|9215.2|9213.2|9207.2|360
1755877800000|2025-08-22 15:50:00|9223.2|9217.2|9221.2|9215.2|9223.2|9217.2|9218.2|9212.2|167
1755878100000|2025-08-22 15:55:00|9222.2|9216.2|9217.2|9211.2|9222.2|9216.2|9217.2|9211.2|248
1755878400000|2025-08-22 16:00:00|9215.2|9209.2|9219.2|9213.2|9221.2|9215.2|9215.2|9209.2|188
1755878700000|2025-08-22 16:05:00|9217.2|9211.2|9219.2|9213.2|9220.2|9214.2|9215.2|9209.2|133
1755879000000|2025-08-22 16:10:00|9218.2|9212.2|9213.2|9207.2|9218.2|9212.2|9211.2|9205.2|111
1755879300000|2025-08-22 16:15:00|9214.2|9208.2|9212.2|9206.2|9214.2|9208.2|9210.2|9204.2|100
1755879600000|2025-08-22 16:20:00|9211.2|9205.2|9219.2|9213.2|9220.2|9214.2|9211.2|9205.2|146
1755879900000|2025-08-22 16:25:00|9218.2|9212.2|9217.2|9211.2|9221.2|9215.2|9217.2|9211.2|145
1755880200000|2025-08-22 16:30:00|9218.2|9212.2|9222.2|9216.2|9224.2|9218.2|9218.2|9212.2|128
1755880500000|2025-08-22 16:35:00|9221.2|9215.2|9218.2|9212.2|9222.2|9216.2|9217.2|9211.2|63
1755880800000|2025-08-22 16:40:00|9219.2|9213.2|9216.2|9210.2|9219.2|9213.2|9212.2|9206.2|77
1755881100000|2025-08-22 16:45:00|9217.2|9211.2|9218.2|9212.2|9220.2|9214.2|9216.2|9210.2|71
1755881400000|2025-08-22 16:50:00|9217.2|9211.2|9215.2|9209.2|9219.2|9213.2|9214.2|9208.2|44
1755881700000|2025-08-22 16:55:00|9214.2|9208.2|9218.2|9212.2|9218.2|9212.2|9213.2|9207.2|68
1755882000000|2025-08-22 17:00:00|9219.2|9213.2|9220.2|9214.2|9221.2|9215.2|9218.2|9212.2|129
1755882300000|2025-08-22 17:05:00|9221.2|9215.2|9224.2|9218.2|9226.2|9220.2|9220.2|9214.2|81
1755882600000|2025-08-22 17:10:00|9223.2|9217.2|9223.2|9217.2|9223.2|9217.2|9219.2|9213.2|88
1755882900000|2025-08-22 17:15:00|9224.2|9218.2|9229.2|9223.2|9229.2|9223.2|9224.2|9218.2|72
1755883200000|2025-08-22 17:20:00|9230.2|9224.2|9225.2|9219.2|9231.2|9225.2|9225.2|9219.2|113
1755883500000|2025-08-22 17:25:00|9226.2|9220.2|9229.2|9223.2|9231.2|9225.2|9224.2|9218.2|109
1755883800000|2025-08-22 17:30:00|9228.2|9222.2|9231.2|9225.2|9232.2|9226.2|9228.2|9222.2|107
1755884100000|2025-08-22 17:35:00|9232.2|9226.2|9235.2|9229.2|9236.2|9230.2|9232.2|9226.2|243
1755884400000|2025-08-22 17:40:00|9234.2|9228.2|9236.2|9230.2|9237.2|9231.2|9233.2|9227.2|177
1755884700000|2025-08-22 17:45:00|9237.2|9231.2|9235.2|9229.2|9237.2|9231.2|9235.2|9229.2|85
1755885000000|2025-08-22 17:50:00|9236.2|9230.2|9237.2|9231.2|9238.2|9232.2|9236.2|9230.2|64
1755885300000|2025-08-22 17:55:00|9238.2|9232.2|9230.2|9224.2|9238.2|9232.2|9230.2|9224.2|68
1755885600000|2025-08-22 18:00:00|9232.2|9226.2|9232.2|9226.2|9234.2|9228.2|9231.2|9225.2|46
1755885900000|2025-08-22 18:05:00|9231.2|9225.2|9228.2|9222.2|9232.2|9226.2|9228.2|9222.2|55
1755886200000|2025-08-22 18:10:00|9227.2|9221.2|9231.2|9225.2|9231.2|9225.2|9227.2|9221.2|100
1755886500000|2025-08-22 18:15:00|9230.2|9224.2|9226.2|9220.2|9230.2|9224.2|9225.2|9219.2|36
1755886800000|2025-08-22 18:20:00|9225.2|9219.2|9227.2|9221.2|9227.2|9221.2|9225.2|9219.2|36
1755887100000|2025-08-22 18:25:00|9226.2|9220.2|9228.2|9222.2|9229.2|9223.2|9225.2|9219.2|71
1755887400000|2025-08-22 18:30:00|9229.2|9223.2|9230.2|9224.2|9231.2|9225.2|9227.2|9221.2|41
1755887700000|2025-08-22 18:35:00|9229.2|9223.2|9229.2|9223.2|9231.2|9225.2|9229.2|9223.2|30
1755888000000|2025-08-22 18:40:00|9230.2|9224.2|9229.2|9223.2|9230.2|9224.2|9228.2|9222.2|47
1755888300000|2025-08-22 18:45:00|9230.2|9224.2|9230.2|9224.2|9232.2|9226.2|9230.2|9224.2|44
1755888600000|2025-08-22 18:50:00|9229.2|9223.2|9229.2|9223.2|9231.2|9225.2|9228.2|9222.2|98
1755888900000|2025-08-22 18:55:00|9228.2|9222.2|9234.1|9216.1|9234.2|9224.2|9227.2|9216.1|72
1755889200000|2025-08-22 19:00:00|9234.2|9216.2|9235.1|9217.1|9235.2|9217.2|9234|9216|0
1755889500000|2025-08-22 19:05:00|9235.8|9217.8|9235.3|9217.3|9235.9|9217.9|9235.2|9217.2|0
1755889800000|2025-08-22 19:10:00|9235.2|9217.2|9233.9|9215.9|9235.4|9217.4|9233.9|9215.9|0
1755890100000|2025-08-22 19:15:00|9234|9216|9230.8|9212.8|9234|9216|9230.8|9212.8|0
1755890400000|2025-08-22 19:20:00|9230.7|9212.7|9231.1|9213.1|9232.3|9214.3|9230|9212|0
1755890700000|2025-08-22 19:25:00|9231.2|9213.2|9230.6|9212.6|9231.3|9213.3|9230.5|9212.5|0
1755891000000|2025-08-22 19:30:00|9230.5|9212.5|9229.8|9211.8|9231|9213|9228.6|9210.6|0
1755891300000|2025-08-22 19:35:00|9229.7|9211.7|9227.9|9209.9|9229.8|9211.8|9226.8|9208.8|0
1755891600000|2025-08-22 19:40:00|9227.8|9209.8|9231.4|9213.4|9232.8|9214.8|9226.1|9208.1|0
1755891900000|2025-08-22 19:45:00|9231.3|9213.3|9230.5|9212.5|9232.5|9214.5|9230.1|9212.1|0
1755892200000|2025-08-22 19:50:00|9231.1|9213.1|9229.5|9211.5|9231.3|9213.3|9229.1|9211.1|0
1755892500000|2025-08-22 19:55:00|9229.4|9211.4|9232.2|9214.2|9233|9215|9226.7|9208.7|0
1755892800000|2025-08-22 20:00:00|9232|9214|9231.9|9213.9|9233.7|9215.7|9229.1|9211.1|0
1755893100000|2025-08-22 20:05:00|9232.1|9214.1|9234.5|9216.5|9235|9217|9231.1|9213.1|0
1755893400000|2025-08-22 20:10:00|9234.3|9216.3|9232.8|9214.8|9234.3|9216.3|9232.2|9214.2|0
1755893700000|2025-08-22 20:15:00|9232.4|9214.4|9232.3|9214.3|9234.1|9216.1|9232.3|9214.3|0
1755894000000|2025-08-22 20:20:00|9232.5|9214.5|9234.5|9216.5|9234.5|9216.5|9232.5|9214.5|0
1755894300000|2025-08-22 20:25:00|9234.3|9216.3|9233|9215|9234.5|9216.5|9233|9215|0
1755894600000|2025-08-22 20:30:00|9233.2|9215.2|9234.3|9216.3|9234.3|9216.3|9233|9215|0
1755894900000|2025-08-22 20:35:00|9234.1|9216.1|9234.5|9216.5|9234.7|9216.7|9234|9216|0
1755895200000|2025-08-22 20:40:00|9234.7|9216.7|9233.4|9215.4|9234.9|9216.9|9233.4|9215.4|0
1755895500000|2025-08-22 20:45:00|9233.6|9215.6|9233|9215|9233.8|9215.8|9232.5|9214.5|0
1755895800000|2025-08-22 20:50:00|9233.2|9215.2|9232.9|9214.9|9233.2|9215.2|9232.5|9214.5|0
1755896100000|2025-08-22 20:55:00|9232.7|9214.7|9233.5|9215.5|9233.5|9215.5|9232.5|9214.5|0
1755896400000|2025-08-22 21:00:00|9233.6|9215.6|9233.6|9215.6|9233.6|9215.6|9233.6|9215.6|0
1756072800000|2025-08-24 22:00:00|9234|9216|9233.9|9215.9|9235.8|9217.8|9233.6|9215.6|0
1756073100000|2025-08-24 22:05:00|9233.5|9215.5|9231.1|9213.1|9234.2|9216.2|9229.8|9211.8|0
1756073400000|2025-08-24 22:10:00|9231.2|9213.2|9232.1|9214.1|9232.5|9214.5|9230.1|9212.1|0
1756073700000|2025-08-24 22:15:00|9232.2|9214.2|9230.9|9212.9|9233.5|9215.5|9230.6|9212.6|0
1756074000000|2025-08-24 22:20:00|9231.1|9213.1|9231.3|9213.3|9232.3|9214.3|9230.9|9212.9|0
1756074300000|2025-08-24 22:25:00|9231.5|9213.5|9229.7|9211.7|9231.6|9213.6|9229.7|9211.7|0
1756074600000|2025-08-24 22:30:00|9229.6|9211.6|9230|9212|9230.5|9212.5|9229.1|9211.1|0
1756074900000|2025-08-24 22:35:00|9230.2|9212.2|9230.9|9212.9|9230.9|9212.9|9230.2|9212.2|0
1756075200000|2025-08-24 22:40:00|9230.7|9212.7|9231.2|9213.2|9231.5|9213.5|9230.7|9212.7|0
1756075500000|2025-08-24 22:45:00|9231.3|9213.3|9231.5|9213.5|9231.8|9213.8|9230.7|9212.7|0
1756075800000|2025-08-24 22:50:00|9231.3|9213.3|9232.2|9214.2|9232.4|9214.4|9231.3|9213.3|0
1756076100000|2025-08-24 22:55:00|9232|9214|9232.7|9214.7|9233.5|9215.5|9232|9214|0
1756076400000|2025-08-24 23:00:00|9232.8|9214.8|9232.9|9214.9|9233.4|9215.4|9231.3|9213.3|0
1756076700000|2025-08-24 23:05:00|9232.8|9214.8|9233.1|9215.1|9233.8|9215.8|9232.3|9214.3|0
1756077000000|2025-08-24 23:10:00|9233.2|9215.2|9232.9|9214.9|9233.6|9215.6|9232.2|9214.2|0
1756077300000|2025-08-24 23:15:00|9233.1|9215.1|9231.8|9213.8|9233.3|9215.3|9231.6|9213.6|0
1756077600000|2025-08-24 23:20:00|9231.9|9213.9|9232.9|9214.9|9233.4|9215.4|9231.6|9213.6|0
1756077900000|2025-08-24 23:25:00|9233|9215|9232.9|9214.9|9233.6|9215.6|9232.7|9214.7|0
1756078200000|2025-08-24 23:30:00|9232.7|9214.7|9233.4|9215.4|9233.4|9215.4|9231.2|9213.2|0
1756078500000|2025-08-24 23:35:00|9233.2|9215.2|9234.4|9216.4|9235.3|9217.3|9233.1|9215.1|0
1756078800000|2025-08-24 23:40:00|9234.3|9216.3|9234.6|9216.6|9235.5|9217.5|9234|9216|0
1756079100000|2025-08-24 23:45:00|9234.5|9216.5|9231.5|9213.5|9235.1|9217.1|9231.3|9213.3|0
1756079400000|2025-08-24 23:50:00|9231.7|9213.7|9232.4|9214.4|9232.8|9214.8|9230.9|9212.9|0
1756079700000|2025-08-24 23:55:00|9232.2|9214.2|9232.8|9214.8|9233|9215|9231.3|9213.3|0
1756080000000|2025-08-25 00:00:00|9233|9215|9235.3|9217.3|9235.4|9217.4|9232.4|9214.4|0
1756080300000|2025-08-25 00:05:00|9235.6|9217.6|9234.3|9216.3|9236.2|9218.2|9233.9|9215.9|0
1756080600000|2025-08-25 00:10:00|9234.4|9216.4|9232.5|9214.5|9234.7|9216.7|9232.3|9214.3|0
1756080900000|2025-08-25 00:15:00|9232.4|9214.4|9232.4|9214.4|9234.3|9216.3|9231.1|9213.1|0
1756081200000|2025-08-25 00:20:00|9232.2|9214.2|9231.8|9213.8|9232.8|9214.8|9231.6|9213.6|0
1756081500000|2025-08-25 00:25:00|9232|9214|9231|9213|9232.5|9214.5|9230.5|9212.5|0
1756081800000|2025-08-25 00:30:00|9231.2|9213.2|9229.4|9211.4|9231.2|9213.2|9229.4|9211.4|0
1756082100000|2025-08-25 00:35:00|9229.5|9211.5|9228.8|9210.8|9229.8|9211.8|9228.6|9210.6|0
1756082400000|2025-08-25 00:40:00|9228.7|9210.7|9229.5|9211.5|9229.8|9211.8|9228.7|9210.7|0
1756082700000|2025-08-25 00:45:00|9229.6|9211.6|9234.6|9216.6|9234.7|9216.7|9229.5|9211.5|0
1756083000000|2025-08-25 00:50:00|9234.5|9216.5|9234|9216|9234.5|9216.5|9233.1|9215.1|0
1756083300000|2025-08-25 00:55:00|9234.2|9216.2|9234.2|9216.2|9234.6|9216.6|9233.5|9215.5|0
1756083600000|2025-08-25 01:00:00|9234.3|9216.3|9233.4|9215.4|9234.7|9216.7|9233.2|9215.2|0
1756083900000|2025-08-25 01:05:00|9233.6|9215.6|9218.3|9200.3|9233.6|9215.6|9217.7|9199.7|0
1756084200000|2025-08-25 01:10:00|9218.2|9200.2|9207.6|9189.6|9218.2|9200.2|9207.4|9189.4|0
1756084500000|2025-08-25 01:15:00|9207.1|9189.1|9193.5|9187.5|9215.5|9209.5|9193.5|9187.5|4267
1756084800000|2025-08-25 01:20:00|9194.5|9188.5|9217.5|9211.5|9217.5|9211.5|9191.5|9185.5|1638
1756085100000|2025-08-25 01:25:00|9216.5|9210.5|9220.5|9214.5|9224.5|9218.5|9213.5|9207.5|11004
1756085400000|2025-08-25 01:30:00|9223.5|9217.5|9204.5|9198.5|9227.5|9221.5|9201.5|9195.5|7176
1756085700000|2025-08-25 01:35:00|9203.5|9197.5|9198.5|9192.5|9210.5|9204.5|9176.5|9170.5|5391
1756086000000|2025-08-25 01:40:00|9197.5|9191.5|9191.5|9185.5|9201.5|9195.5|9187.5|9181.5|1999
1756086300000|2025-08-25 01:45:00|9192.5|9186.5|9180.5|9174.5|9196.5|9190.5|9160.5|9154.5|6845
1756086600000|2025-08-25 01:50:00|9181.5|9175.5|9192.5|9186.5|9201.5|9195.5|9180.5|9174.5|2055
1756086900000|2025-08-25 01:55:00|9191.5|9185.5|9192.5|9186.5|9196.5|9190.5|9184.5|9178.5|3459
1756087200000|2025-08-25 02:00:00|9193.5|9187.5|9209.5|9203.5|9212.5|9206.5|9186.5|9180.5|2365
1756087500000|2025-08-25 02:05:00|9210.5|9204.5|9220.5|9214.5|9220.5|9214.5|9209.5|9203.5|7740
1756087800000|2025-08-25 02:10:00|9219.5|9213.5|9241.5|9235.5|9243.5|9237.5|9219.5|9213.5|2926
1756088100000|2025-08-25 02:15:00|9243.5|9237.5|9262.5|9256.5|9263.5|9257.5|9241.5|9235.5|2169
1756088400000|2025-08-25 02:20:00|9263.5|9257.5|9261.5|9255.5|9267.5|9261.5|9255.5|9249.5|3488
1756088700000|2025-08-25 02:25:00|9262.5|9256.5|9264.5|9258.5|9275.5|9269.5|9261.5|9255.5|2262
1756089000000|2025-08-25 02:30:00|9262.5|9256.5|9260.5|9254.5|9262.5|9256.5|9244.5|9238.5|2807
1756089300000|2025-08-25 02:35:00|9261.5|9255.5|9245.5|9239.5|9263.5|9257.5|9244.5|9238.5|1648
1756089600000|2025-08-25 02:40:00|9246.5|9240.5|9264.5|9258.5|9266.5|9260.5|9246.5|9240.5|2530
1756089900000|2025-08-25 02:45:00|9263.5|9257.5|9275.5|9269.5|9277.5|9271.5|9262.5|9256.5|2295
1756090200000|2025-08-25 02:50:00|9276.5|9270.5|9289.5|9283.5|9289.5|9283.5|9274.5|9268.5|2168
1756090500000|2025-08-25 02:55:00|9287.5|9281.5|9284.5|9278.5|9292.5|9286.5|9284.5|9278.5|2016
1756090800000|2025-08-25 03:00:00|9283.5|9277.5|9268.5|9262.5|9293.5|9287.5|9263.5|9257.5|2140
1756091100000|2025-08-25 03:05:00|9269.5|9263.5|9271.5|9265.5|9278.5|9272.5|9266.5|9260.5|1427
1756091400000|2025-08-25 03:10:00|9270.5|9264.5|9275.5|9269.5|9280.5|9274.5|9261.5|9255.5|2844
1756091700000|2025-08-25 03:15:00|9276.5|9270.5|9252.5|9246.5|9276.5|9270.5|9248.5|9242.5|2975
1756092000000|2025-08-25 03:20:00|9253.5|9247.5|9261.5|9255.5|9262.5|9256.5|9241.5|9235.5|2204
1756092300000|2025-08-25 03:25:00|9262.5|9256.5|9276.5|9270.5|9277.5|9271.5|9249.5|9243.5|1881
1756092600000|2025-08-25 03:30:00|9275.5|9269.5|9279.5|9273.5|9283.5|9277.5|9275.5|9269.5|2437
1756092900000|2025-08-25 03:35:00|9278.5|9272.5|9273.5|9267.5|9281.5|9275.5|9269.5|9263.5|862
1756093200000|2025-08-25 03:40:00|9272.5|9266.5|9278.5|9272.5|9281.5|9275.5|9271.5|9265.5|4934
1756093500000|2025-08-25 03:45:00|9277.5|9271.5|9279.5|9273.5|9281.5|9275.5|9272.5|9266.5|1601
1756093800000|2025-08-25 03:50:00|9280.5|9274.5|9284.5|9278.5|9285.5|9279.5|9279.5|9273.5|1005
1756094100000|2025-08-25 03:55:00|9285.5|9279.5|9280.5|9274.5|9289.5|9283.5|9279.5|9273.5|1452
1756094400000|2025-08-25 04:00:00|9289.8|9271.8|9290.2|9272.2|9290.5|9272.5|9289.3|9271.3|0
1756094700000|2025-08-25 04:05:00|9290|9272|9290.1|9272.1|9290.2|9272.2|9289.9|9271.9|0
1756095000000|2025-08-25 04:10:00|9290.2|9272.2|9290.1|9272.1|9290.4|9272.4|9289.8|9271.8|0
1756095300000|2025-08-25 04:15:00|9290.2|9272.2|9291.8|9273.8|9292|9274|9290|9272|0
1756095600000|2025-08-25 04:20:00|9292|9274|9291.7|9273.7|9292.2|9274.2|9291.5|9273.5|0
1756095900000|2025-08-25 04:25:00|9291.5|9273.5|9291.8|9273.8|9291.8|9273.8|9291|9273|0
1756096200000|2025-08-25 04:30:00|9291.9|9273.9|9291.8|9273.8|9292.3|9274.3|9291.6|9273.6|0
1756096500000|2025-08-25 04:35:00|9291.9|9273.9|9291.9|9273.9|9292.2|9274.2|9291.8|9273.8|0
1756096800000|2025-08-25 04:40:00|9292|9274|9292.4|9274.4|9292.6|9274.6|9292|9274|0
1756097100000|2025-08-25 04:45:00|9292.3|9274.3|9292.2|9274.2|9292.6|9274.6|9292.2|9274.2|0
1756097400000|2025-08-25 04:50:00|9292.3|9274.3|9292.1|9274.1|9292.5|9274.5|9292.1|9274.1|0
1756097700000|2025-08-25 04:55:00|9291.9|9273.9|9291.9|9273.9|9292.2|9274.2|9291.8|9273.8|11
1756098000000|2025-08-25 05:00:00|9279.4|9273.4|9251.4|9245.4|9282.4|9276.4|9244.4|9238.4|5997
1756098300000|2025-08-25 05:05:00|9250.4|9244.4|9270.4|9264.4|9271.4|9265.4|9247.4|9241.4|2634
1756098600000|2025-08-25 05:10:00|9271.4|9265.4|9257.4|9251.4|9277.4|9271.4|9257.4|9251.4|2150
1756098900000|2025-08-25 05:15:00|9258.4|9252.4|9248.4|9242.4|9262.4|9256.4|9242.4|9236.4|1861
1756099200000|2025-08-25 05:20:00|9249.4|9243.4|9253.4|9247.4|9260.4|9254.4|9245.4|9239.4|951
1756099500000|2025-08-25 05:25:00|9254.4|9248.4|9240.4|9234.4|9254.4|9248.4|9234.4|9228.4|3361
1756099800000|2025-08-25 05:30:00|9241.4|9235.4|9241.4|9235.4|9250.4|9244.4|9231.4|9225.4|1714
1756100100000|2025-08-25 05:35:00|9240.4|9234.4|9233.4|9227.4|9243.4|9237.4|9227.4|9221.4|984
1756100400000|2025-08-25 05:40:00|9232.4|9226.4|9243.4|9237.4|9244.4|9238.4|9226.4|9220.4|941
1756100700000|2025-08-25 05:45:00|9242.4|9236.4|9253.4|9247.4|9256.4|9250.4|9240.4|9234.4|991
1756101000000|2025-08-25 05:50:00|9254.4|9248.4|9261.4|9255.4|9266.4|9260.4|9254.4|9248.4|1156
1756101300000|2025-08-25 05:55:00|9262.4|9256.4|9262.4|9256.4|9267.4|9261.4|9258.4|9252.4|886
1756101600000|2025-08-25 06:00:00|9263.4|9257.4|9263.4|9257.4|9269.4|9263.4|9259.4|9253.4|885
1756101900000|2025-08-25 06:05:00|9264.4|9258.4|9264.4|9258.4|9271.4|9265.4|9260.4|9254.4|1323
1756102200000|2025-08-25 06:10:00|9265.4|9259.4|9274.4|9268.4|9275.4|9269.4|9261.4|9255.4|665
1756102500000|2025-08-25 06:15:00|9276.4|9270.4|9274.4|9268.4|9276.4|9270.4|9269.4|9263.4|1480
1756102800000|2025-08-25 06:20:00|9273.4|9267.4|9271.4|9265.4|9282.4|9276.4|9269.4|9263.4|746
1756103100000|2025-08-25 06:25:00|9272.4|9266.4|9285.4|9279.4|9285.4|9279.4|9269.4|9263.4|3050
1756103400000|2025-08-25 06:30:00|9284.4|9278.4|9281.4|9275.4|9289.4|9283.4|9280.4|9274.4|1168
1756103700000|2025-08-25 06:35:00|9282.4|9276.4|9281.4|9275.4|9285.4|9279.4|9275.4|9269.4|992
1756104000000|2025-08-25 06:40:00|9282.4|9276.4|9274.4|9268.4|9284.4|9278.4|9269.4|9263.4|1216
1756104300000|2025-08-25 06:45:00|9275.4|9269.4|9271.4|9265.4|9276.4|9270.4|9267.4|9261.4|1155
1756104600000|2025-08-25 06:50:00|9272.4|9266.4|9284.4|9278.4|9285.4|9279.4|9270.4|9264.4|1042
1756104900000|2025-08-25 06:55:00|9283.4|9277.4|9287.4|9281.4|9288.4|9282.4|9282.4|9276.4|983
1756105200000|2025-08-25 07:00:00|9288.4|9282.4|9267.4|9261.4|9291.4|9285.4|9267.4|9261.4|1714
1756105500000|2025-08-25 07:05:00|9266.4|9260.4|9269.4|9263.4|9273.4|9267.4|9265.4|9259.4|4701
1756105800000|2025-08-25 07:10:00|9268.4|9262.4|9260.4|9254.4|9270.4|9264.4|9255.4|9249.4|1842
1756106100000|2025-08-25 07:15:00|9261.4|9255.4|9258.4|9252.4|9265.4|9259.4|9252.4|9246.4|3128
1756106400000|2025-08-25 07:20:00|9257.4|9251.4|9259.4|9253.4|9266.4|9260.4|9257.4|9251.4|1302
1756106700000|2025-08-25 07:25:00|9258.4|9252.4|9257.4|9251.4|9263.4|9257.4|9255.4|9249.4|1348
1756107000000|2025-08-25 07:30:00|9256.4|9250.4|9260.4|9254.4|9262.4|9256.4|9255.4|9249.4|2798
1756107300000|2025-08-25 07:35:00|9259.4|9253.4|9253.4|9247.4|9260.4|9254.4|9249.4|9243.4|935
1756107600000|2025-08-25 07:40:00|9252.4|9246.4|9254.4|9248.4|9254.4|9248.4|9248.4|9242.4|1034
1756107900000|2025-08-25 07:45:00|9253.4|9247.4|9247.4|9241.4|9253.4|9247.4|9247.4|9241.4|1842
1756108200000|2025-08-25 07:50:00|9246.4|9240.4|9242.4|9236.4|9250.4|9244.4|9242.4|9236.4|1208
1756108500000|2025-08-25 07:55:00|9243.4|9237.4|9247.4|9241.4|9250.4|9244.4|9240.4|9234.4|1943
1756108800000|2025-08-25 08:00:00|9246.4|9240.4|9258.4|9252.4|9260.4|9254.4|9241.4|9235.4|2063
1756109100000|2025-08-25 08:05:00|9257.4|9251.4|9258.4|9252.4|9264.4|9258.4|9254.4|9248.4|2460
1756109400000|2025-08-25 08:10:00|9257.4|9251.4|9266.4|9260.4|9268.4|9262.4|9257.4|9251.4|11410
1756109700000|2025-08-25 08:15:00|9265.4|9259.4|9272.4|9266.4|9279.4|9273.4|9263.4|9257.4|12568
1756110000000|2025-08-25 08:20:00|9274.4|9268.4|9266.4|9260.4|9275.4|9269.4|9266.4|9260.4|14221
1756110300000|2025-08-25 08:25:00|9267.4|9261.4|9263.4|9257.4|9273.4|9267.4|9260.4|9254.4|3737
1756110600000|2025-08-25 08:30:00|9268.8|9250.8|9269.6|9251.6|9269.7|9251.7|9268.6|9250.6|1900
1756110900000|2025-08-25 08:35:00|9269.5|9251.5|9270|9252|9270.4|9252.4|9269.1|9251.1|0
1756111200000|2025-08-25 08:40:00|9269.9|9251.9|9267.5|9249.5|9269.9|9251.9|9267.5|9249.5|100
1756111500000|2025-08-25 08:45:00|9267.6|9249.6|9268.4|9250.4|9268.4|9250.4|9266.8|9248.8|0
1756111800000|2025-08-25 08:50:00|9268.5|9250.5|9267.4|9249.4|9268.7|9250.7|9267.4|9249.4|0
1756112100000|2025-08-25 08:55:00|9267.3|9249.3|9266.6|9248.6|9267.6|9249.6|9266.5|9248.5|0
1756112400000|2025-08-25 09:00:00|9266.5|9248.5|9266.5|9248.5|9266.8|9248.8|9265.3|9247.3|0
1756112700000|2025-08-25 09:05:00|9266.6|9248.6|9265.2|9247.2|9266.8|9248.8|9265.2|9247.2|0
1756113000000|2025-08-25 09:10:00|9265|9247|9264.7|9246.7|9265.6|9247.6|9264.2|9246.2|0
1756113300000|2025-08-25 09:15:00|9243.9|9237.9|9250.4|9244.4|9253.9|9247.9|9243.9|9237.9|701
1756113600000|2025-08-25 09:20:00|9250.9|9244.9|9251.9|9245.9|9252.9|9246.9|9246.9|9240.9|75
1756113900000|2025-08-25 09:25:00|9252.4|9246.4|9253.4|9247.4|9255.9|9249.9|9251.9|9245.9|108
1756114200000|2025-08-25 09:30:00|9253.9|9247.9|9250.4|9244.4|9255.4|9249.4|9249.4|9243.4|123
1756114500000|2025-08-25 09:35:00|9250.9|9244.9|9247.9|9241.9|9250.9|9244.9|9244.9|9238.9|201
1756114800000|2025-08-25 09:40:00|9247.4|9241.4|9243.9|9237.9|9247.4|9241.4|9242.9|9236.9|173
1756115100000|2025-08-25 09:45:00|9243.4|9237.4|9241.9|9235.9|9243.9|9237.9|9241.4|9235.4|221
1756115400000|2025-08-25 09:50:00|9242.4|9236.4|9239.9|9233.9|9242.9|9236.9|9238.9|9232.9|52
1756115700000|2025-08-25 09:55:00|9239.4|9233.4|9243.4|9237.4|9244.4|9238.4|9239.4|9233.4|1389
1756116000000|2025-08-25 10:00:00|9242.9|9236.9|9243.9|9237.9|9244.9|9238.9|9242.9|9236.9|40
1756116300000|2025-08-25 10:05:00|9243.4|9237.4|9243.9|9237.9|9244.9|9238.9|9242.9|9236.9|50
1756116600000|2025-08-25 10:10:00|9242.9|9236.9|9239.9|9233.9|9243.9|9237.9|9239.9|9233.9|114
1756116900000|2025-08-25 10:15:00|9238.9|9232.9|9237.9|9231.9|9238.9|9232.9|9236.4|9230.4|149
1756117200000|2025-08-25 10:20:00|9237.4|9231.4|9230.9|9224.9|9237.9|9231.9|9230.9|9224.9|46
1756117500000|2025-08-25 10:25:00|9229.9|9223.9|9230.4|9224.4|9232.9|9226.9|9228.9|9222.9|55
1756117800000|2025-08-25 10:30:00|9230.9|9224.9|9237.9|9231.9|9238.4|9232.4|9224.9|9218.9|530
1756118100000|2025-08-25 10:35:00|9237.4|9231.4|9236.9|9230.9|9240.9|9234.9|9235.9|9229.9|519
1756118400000|2025-08-25 10:40:00|9236.4|9230.4|9236.4|9230.4|9237.9|9231.9|9234.4|9228.4|30
1756118700000|2025-08-25 10:45:00|9235.9|9229.9|9235.4|9229.4|9237.4|9231.4|9234.4|9228.4|220
1756119000000|2025-08-25 10:50:00|9235.9|9229.9|9233.9|9227.9|9236.9|9230.9|9232.9|9226.9|20
1756119300000|2025-08-25 10:55:00|9234.4|9228.4|9233.4|9227.4|9235.4|9229.4|9232.9|9226.9|24
1756119600000|2025-08-25 11:00:00|9232.9|9226.9|9230.4|9224.4|9234.4|9228.4|9229.9|9223.9|255
1756119900000|2025-08-25 11:05:00|9229.9|9223.9|9232.9|9226.9|9233.4|9227.4|9229.9|9223.9|39
1756120200000|2025-08-25 11:10:00|9233.9|9227.9|9235.9|9229.9|9235.9|9229.9|9233.9|9227.9|51
1756120500000|2025-08-25 11:15:00|9235.4|9229.4|9234.9|9228.9|9235.9|9229.9|9232.4|9226.4|29
1756120800000|2025-08-25 11:20:00|9234.4|9228.4|9229.9|9223.9|9234.4|9228.4|9229.9|9223.9|23
1756121100000|2025-08-25 11:25:00|9229.4|9223.4|9236.9|9230.9|9237.9|9231.9|9228.9|9222.9|215
1756121400000|2025-08-25 11:30:00|9235.9|9229.9|9235.4|9229.4|9238.9|9232.9|9234.9|9228.9|314
1756121700000|2025-08-25 11:35:00|9234.9|9228.9|9235.9|9229.9|9236.9|9230.9|9234.9|9228.9|24
1756122000000|2025-08-25 11:40:00|9235.4|9229.4|9232.9|9226.9|9236.4|9230.4|9231.9|9225.9|41
1756122300000|2025-08-25 11:45:00|9233.9|9227.9|9234.4|9228.4|9234.9|9228.9|9232.9|9226.9|19
1756122600000|2025-08-25 11:50:00|9234.9|9228.9|9239.4|9233.4|9239.9|9233.9|9234.9|9228.9|66
1756122900000|2025-08-25 11:55:00|9239.9|9233.9|9242.4|9236.4|9242.9|9236.9|9239.4|9233.4|29
1756123200000|2025-08-25 12:00:00|9242.9|9236.9|9237.9|9231.9|9244.4|9238.4|9236.9|9230.9|60
1756123500000|2025-08-25 12:05:00|9237.4|9231.4|9230.4|9224.4|9237.9|9231.9|9229.9|9223.9|334
1756123800000|2025-08-25 12:10:00|9230.9|9224.9|9230.4|9224.4|9231.9|9225.9|9227.9|9221.9|43
1756124100000|2025-08-25 12:15:00|9229.9|9223.9|9232.9|9226.9|9232.9|9226.9|9228.4|9222.4|56
1756124400000|2025-08-25 12:20:00|9233.4|9227.4|9232.4|9226.4|9233.9|9227.9|9229.9|9223.9|29
1756124700000|2025-08-25 12:25:00|9231.9|9225.9|9233.9|9227.9|9234.4|9228.4|9231.4|9225.4|163
1756125000000|2025-08-25 12:30:00|9233.4|9227.4|9228.4|9222.4|9233.9|9227.9|9228.4|9222.4|54
1756125300000|2025-08-25 12:35:00|9228.9|9222.9|9224.9|9218.9|9228.9|9222.9|9223.4|9217.4|59
1756125600000|2025-08-25 12:40:00|9225.4|9219.4|9225.9|9219.9|9228.9|9222.9|9223.9|9217.9|113
1756125900000|2025-08-25 12:45:00|9225.4|9219.4|9222.9|9216.9|9226.4|9220.4|9222.9|9216.9|259
1756126200000|2025-08-25 12:50:00|9223.4|9217.4|9221.9|9215.9|9224.9|9218.9|9220.9|9214.9|262
1756126500000|2025-08-25 12:55:00|9221.4|9215.4|9216.9|9210.9|9221.9|9215.9|9216.4|9210.4|70
1756126800000|2025-08-25 13:00:00|9217.4|9211.4|9215.9|9209.9|9218.4|9212.4|9214.4|9208.4|49
1756127100000|2025-08-25 13:05:00|9215.4|9209.4|9217.9|9211.9|9218.9|9212.9|9213.4|9207.4|143
1756127400000|2025-08-25 13:10:00|9217.4|9211.4|9221.9|9215.9|9221.9|9215.9|9217.4|9211.4|233
1756127700000|2025-08-25 13:15:00|9222.4|9216.4|9225.4|9219.4|9225.9|9219.9|9219.9|9213.9|131
1756128000000|2025-08-25 13:20:00|9224.9|9218.9|9225.4|9219.4|9226.9|9220.9|9223.9|9217.9|224
1756128300000|2025-08-25 13:25:00|9224.9|9218.9|9222.9|9216.9|9226.9|9220.9|9222.9|9216.9|334
1756128600000|2025-08-25 13:30:00|9220.9|9214.9|9224.9|9218.9|9236.9|9230.9|9208.4|9202.4|1623
1756128900000|2025-08-25 13:35:00|9225.4|9219.4|9246.4|9240.4|9247.4|9241.4|9225.4|9219.4|1263
1756129200000|2025-08-25 13:40:00|9246.9|9240.9|9255.9|9249.9|9256.4|9250.4|9237.9|9231.9|925
1756129500000|2025-08-25 13:45:00|9256.4|9250.4|9269.9|9263.9|9271.9|9265.9|9249.4|9243.4|829
1756129800000|2025-08-25 13:50:00|9270.9|9264.9|9253.9|9247.9|9273.4|9267.4|9251.4|9245.4|465
1756130100000|2025-08-25 13:55:00|9254.4|9248.4|9254.9|9248.9|9258.9|9252.9|9244.4|9238.4|376
1756130400000|2025-08-25 14:00:00|9254.4|9248.4|9246.4|9240.4|9259.9|9253.9|9245.9|9239.9|463
1756130700000|2025-08-25 14:05:00|9245.9|9239.9|9244.4|9238.4|9250.9|9244.9|9239.9|9233.9|530
1756131000000|2025-08-25 14:10:00|9243.9|9237.9|9242.4|9236.4|9249.4|9243.4|9236.4|9230.4|325
1756131300000|2025-08-25 14:15:00|9241.9|9235.9|9239.9|9233.9|9244.9|9238.9|9234.9|9228.9|311
1756131600000|2025-08-25 14:20:00|9238.9|9232.9|9236.9|9230.9|9241.4|9235.4|9232.9|9226.9|280
1756131900000|2025-08-25 14:25:00|9236.4|9230.4|9232.4|9226.4|9237.9|9231.9|9226.9|9220.9|356
1756132200000|2025-08-25 14:30:00|9232.9|9226.9|9229.4|9223.4|9233.9|9227.9|9224.4|9218.4|605
1756132500000|2025-08-25 14:35:00|9229.9|9223.9|9229.4|9223.4|9232.9|9226.9|9224.9|9218.9|243
1756132800000|2025-08-25 14:40:00|9228.9|9222.9|9233.4|9227.4|9235.4|9229.4|9226.4|9220.4|472
1756133100000|2025-08-25 14:45:00|9233.9|9227.9|9234.4|9228.4|9240.4|9234.4|9232.9|9226.9|899
1756133400000|2025-08-25 14:50:00|9233.9|9227.9|9236.4|9230.4|9239.4|9233.4|9232.9|9226.9|319
1756133700000|2025-08-25 14:55:00|9235.9|9229.9|9232.4|9226.4|9237.9|9231.9|9227.9|9221.9|419
1756134000000|2025-08-25 15:00:00|9233.4|9227.4|9230.4|9224.4|9235.4|9229.4|9226.4|9220.4|560
1756134300000|2025-08-25 15:05:00|9231.4|9225.4|9229.4|9223.4|9235.4|9229.4|9229.4|9223.4|204
1756134600000|2025-08-25 15:10:00|9230.4|9224.4|9228.4|9222.4|9233.4|9227.4|9226.4|9220.4|210
1756134900000|2025-08-25 15:15:00|9229.4|9223.4|9232.4|9226.4|9232.4|9226.4|9227.4|9221.4|521
1756135200000|2025-08-25 15:20:00|9233.4|9227.4|9239.4|9233.4|9242.4|9236.4|9233.4|9227.4|163
1756135500000|2025-08-25 15:25:00|9240.4|9234.4|9243.4|9237.4|9244.4|9238.4|9237.4|9231.4|303
1756135800000|2025-08-25 15:30:00|9242.4|9236.4|9240.4|9234.4|9243.4|9237.4|9238.4|9232.4|277
1756136100000|2025-08-25 15:35:00|9239.4|9233.4|9238.4|9232.4|9240.4|9234.4|9235.4|9229.4|205
1756136400000|2025-08-25 15:40:00|9239.4|9233.4|9238.4|9232.4|9239.4|9233.4|9235.4|9229.4|120
1756136700000|2025-08-25 15:45:00|9237.4|9231.4|9230.4|9224.4|9238.4|9232.4|9229.4|9223.4|97
1756137000000|2025-08-25 15:50:00|9231.4|9225.4|9233.4|9227.4|9233.4|9227.4|9228.4|9222.4|91
1756137300000|2025-08-25 15:55:00|9232.4|9226.4|9231.4|9225.4|9234.4|9228.4|9230.4|9224.4|93
1756137600000|2025-08-25 16:00:00|9232.4|9226.4|9230.4|9224.4|9233.4|9227.4|9230.4|9224.4|97
1756137900000|2025-08-25 16:05:00|9231.4|9225.4|9231.4|9225.4|9235.4|9229.4|9230.4|9224.4|142
1756138200000|2025-08-25 16:10:00|9230.4|9224.4|9229.4|9223.4|9230.4|9224.4|9228.4|9222.4|73
1756138500000|2025-08-25 16:15:00|9230.4|9224.4|9226.4|9220.4|9230.4|9224.4|9226.4|9220.4|399
1756138800000|2025-08-25 16:20:00|9227.4|9221.4|9228.4|9222.4|9229.4|9223.4|9227.4|9221.4|37
1756139100000|2025-08-25 16:25:00|9227.4|9221.4|9226.4|9220.4|9229.4|9223.4|9226.4|9220.4|36
1756139400000|2025-08-25 16:30:00|9225.4|9219.4|9224.4|9218.4|9228.4|9222.4|9224.4|9218.4|84
1756139700000|2025-08-25 16:35:00|9223.4|9217.4|9215.4|9209.4|9223.4|9217.4|9212.4|9206.4|149
1756140000000|2025-08-25 16:40:00|9214.4|9208.4|9219.4|9213.4|9219.4|9213.4|9214.4|9208.4|55
1756140300000|2025-08-25 16:45:00|9221.4|9215.4|9223.4|9217.4|9226.4|9220.4|9221.4|9215.4|75
1756140600000|2025-08-25 16:50:00|9224.4|9218.4|9218.4|9212.4|9225.4|9219.4|9216.4|9210.4|88
1756140900000|2025-08-25 16:55:00|9219.4|9213.4|9218.4|9212.4|9219.4|9213.4|9217.4|9211.4|109
1756141200000|2025-08-25 17:00:00|9219.4|9213.4|9212.4|9206.4|9219.4|9213.4|9211.4|9205.4|204
1756141500000|2025-08-25 17:05:00|9213.4|9207.4|9218.4|9212.4|9218.4|9212.4|9212.4|9206.4|109
1756141800000|2025-08-25 17:10:00|9219.4|9213.4|9218.4|9212.4|9222.4|9216.4|9218.4|9212.4|118
1756142100000|2025-08-25 17:15:00|9219.4|9213.4|9214.4|9208.4|9220.4|9214.4|9214.4|9208.4|119
1756142400000|2025-08-25 17:20:00|9213.4|9207.4|9214.4|9208.4|9215.4|9209.4|9213.4|9207.4|59
1756142700000|2025-08-25 17:25:00|9213.4|9207.4|9212.4|9206.4|9214.4|9208.4|9211.4|9205.4|63
1756143000000|2025-08-25 17:30:00|9211.4|9205.4|9213.4|9207.4|9215.4|9209.4|9211.4|9205.4|98
1756143300000|2025-08-25 17:35:00|9214.4|9208.4|9212.4|9206.4|9214.4|9208.4|9212.4|9206.4|127
1756143600000|2025-08-25 17:40:00|9210.4|9204.4|9214.4|9208.4|9214.4|9208.4|9206.4|9200.4|88
1756143900000|2025-08-25 17:45:00|9215.4|9209.4|9215.4|9209.4|9215.4|9209.4|9214.4|9208.4|87
1756144200000|2025-08-25 17:50:00|9217.4|9211.4|9212.4|9206.4|9217.4|9211.4|9212.4|9206.4|67
1756144500000|2025-08-25 17:55:00|9211.4|9205.4|9214.4|9208.4|9215.4|9209.4|9211.4|9205.4|60
1756144800000|2025-08-25 18:00:00|9213.4|9207.4|9211.4|9205.4|9215.4|9209.4|9211.4|9205.4|80
1756145100000|2025-08-25 18:05:00|9212.4|9206.4|9211.4|9205.4|9212.4|9206.4|9210.4|9204.4|53
1756145400000|2025-08-25 18:10:00|9210.4|9204.4|9213.4|9207.4|9213.4|9207.4|9208.4|9202.4|79
1756145700000|2025-08-25 18:15:00|9214.4|9208.4|9210.4|9204.4|9215.4|9209.4|9208.4|9202.4|60
1756146000000|2025-08-25 18:20:00|9209.4|9203.4|9206.4|9200.4|9211.4|9205.4|9204.4|9198.4|108
1756146300000|2025-08-25 18:25:00|9205.4|9199.4|9209.4|9203.4|9209.4|9203.4|9205.4|9199.4|99
1756146600000|2025-08-25 18:30:00|9208.4|9202.4|9207.4|9201.4|9208.4|9202.4|9205.4|9199.4|109
1756146900000|2025-08-25 18:35:00|9206.4|9200.4|9206.4|9200.4|9207.4|9201.4|9206.4|9200.4|78
1756147200000|2025-08-25 18:40:00|9205.4|9199.4|9206.4|9200.4|9209.4|9203.4|9205.4|9199.4|81
1756147500000|2025-08-25 18:45:00|9207.4|9201.4|9208.4|9202.4|9208.4|9202.4|9204.4|9198.4|138
1756147800000|2025-08-25 18:50:00|9207.4|9201.4|9207.4|9201.4|9209.4|9203.4|9205.4|9199.4|159
1756148100000|2025-08-25 18:55:00|9205.4|9199.4|9208.3|9190.3|9208.4|9201.4|9201.4|9190.3|243
1756148400000|2025-08-25 19:00:00|9208.4|9190.4|9210.2|9192.2|9210.2|9192.2|9207.4|9189.4|0
1756148700000|2025-08-25 19:05:00|9210.1|9192.1|9209.9|9191.9|9211.2|9193.2|9209.4|9191.4|0
1756149000000|2025-08-25 19:10:00|9209.8|9191.8|9209.1|9191.1|9211.5|9193.5|9209.1|9191.1|0
1756149300000|2025-08-25 19:15:00|9209|9191|9206.4|9188.4|9209|9191|9205.5|9187.5|0
1756149600000|2025-08-25 19:20:00|9206.5|9188.5|9205|9187|9206.6|9188.6|9204.3|9186.3|0
1756149900000|2025-08-25 19:25:00|9205.1|9187.1|9204.3|9186.3|9205.1|9187.1|9204.2|9186.2|0
1756150200000|2025-08-25 19:30:00|9204.4|9186.4|9201.5|9183.5|9204.4|9186.4|9201.5|9183.5|0
1756150500000|2025-08-25 19:35:00|9200.8|9182.8|9201.8|9183.8|9201.8|9183.8|9200|9182|0
1756150800000|2025-08-25 19:40:00|9201.7|9183.7|9202.7|9184.7|9203.3|9185.3|9201.6|9183.6|0
1756151100000|2025-08-25 19:45:00|9202.6|9184.6|9199.8|9181.8|9202.7|9184.7|9199.6|9181.6|0
1756151400000|2025-08-25 19:50:00|9199.9|9181.9|9199.2|9181.2|9200.2|9182.2|9195.4|9177.4|0
1756151700000|2025-08-25 19:55:00|9198.5|9180.5|9192.2|9174.2|9199|9181|9191.7|9173.7|0
1756152000000|2025-08-25 20:00:00|9192.3|9174.3|9196.2|9178.2|9197|9179|9191|9173|0
1756152300000|2025-08-25 20:05:00|9196.4|9178.4|9196.2|9178.2|9197.5|9179.5|9196.2|9178.2|0
1756152600000|2025-08-25 20:10:00|9196.4|9178.4|9196.2|9178.2|9197|9179|9195.7|9177.7|0
1756152900000|2025-08-25 20:15:00|9196.4|9178.4|9197|9179|9197|9179|9196|9178|0
1756153200000|2025-08-25 20:20:00|9196.9|9178.9|9197|9179|9197.3|9179.3|9196.4|9178.4|0
1756153500000|2025-08-25 20:25:00|9197.2|9179.2|9197.3|9179.3|9197.7|9179.7|9197|9179|0
1756153800000|2025-08-25 20:30:00|9197.5|9179.5|9196.6|9178.6|9198.1|9180.1|9196.6|9178.6|0
1756154100000|2025-08-25 20:35:00|9196.8|9178.8|9196.4|9178.4|9197|9179|9196.2|9178.2|0
1756154400000|2025-08-25 20:40:00|9196.6|9178.6|9197|9179|9197|9179|9196.4|9178.4|0
1756154700000|2025-08-25 20:45:00|9196.9|9178.9|9196|9178|9197|9179|9195.7|9177.7|0
1756155000000|2025-08-25 20:50:00|9195.8|9177.8|9196.6|9178.6|9196.6|9178.6|9195.7|9177.7|0
1756155300000|2025-08-25 20:55:00|9196.4|9178.4|9196.5|9178.5|9197.3|9179.3|9196.4|9178.4|0
1756155600000|2025-08-25 21:00:00|9196.4|9178.4|9196.6|9178.6|9196.6|9178.6|9195.7|9177.7|0
1756155900000|2025-08-25 21:05:00|9196.5|9178.5|9196.4|9178.4|9196.6|9178.6|9196.2|9178.2|0
1756156200000|2025-08-25 21:10:00|9196.5|9178.5|9196.6|9178.6|9196.7|9178.7|9196.5|9178.5|0
1756156500000|2025-08-25 21:15:00|9196.7|9178.7|9196.9|9178.9|9196.9|9178.9|9196.7|9178.7|0
1756156800000|2025-08-25 21:20:00|9196.7|9178.7|9196.4|9178.4|9196.9|9178.9|9196.1|9178.1|0
1756157100000|2025-08-25 21:25:00|9196.3|9178.3|9196.4|9178.4|9196.8|9178.8|9196.3|9178.3|0
1756157400000|2025-08-25 21:30:00|9195.6|9177.6|9196.3|9178.3|9196.4|9178.4|9195.5|9177.5|0
1756157700000|2025-08-25 21:35:00|9196.4|9178.4|9196.5|9178.5|9196.9|9178.9|9196|9178|0
1756158000000|2025-08-25 21:40:00|9196.4|9178.4|9196.4|9178.4|9196.5|9178.5|9196.4|9178.4|0
1756158300000|2025-08-25 21:45:00|9196.7|9178.7|9196.5|9178.5|9196.8|9178.8|9196.3|9178.3|0
1756158600000|2025-08-25 21:50:00|9196.6|9178.6|9196.7|9178.7|9196.7|9178.7|9196.4|9178.4|0
1756158900000|2025-08-25 21:55:00|9196.8|9178.8|9196.4|9178.4|9196.8|9178.8|9196.4|9178.4|0
1756159200000|2025-08-25 22:00:00|9196.3|9178.3|9198.5|9180.5|9199.3|9181.3|9196.2|9178.2|0
1756159500000|2025-08-25 22:05:00|9198.4|9180.4|9198.7|9180.7|9199.3|9181.3|9198.1|9180.1|0
1756159800000|2025-08-25 22:10:00|9198.9|9180.9|9199.2|9181.2|9199.4|9181.4|9198.7|9180.7|0
1756160100000|2025-08-25 22:15:00|9199.3|9181.3|9199.4|9181.4|9199.9|9181.9|9199.2|9181.2|0
1756160400000|2025-08-25 22:20:00|9199.3|9181.3|9199.7|9181.7|9199.8|9181.8|9198.5|9180.5|0
1756160700000|2025-08-25 22:25:00|9199.8|9181.8|9199.6|9181.6|9200.4|9182.4|9199.6|9181.6|0
1756161000000|2025-08-25 22:30:00|9199.7|9181.7|9199.2|9181.2|9199.8|9181.8|9198.7|9180.7|0
1756161300000|2025-08-25 22:35:00|9199.3|9181.3|9199.3|9181.3|9199.4|9181.4|9199|9181|0
1756161600000|2025-08-25 22:40:00|9199.2|9181.2|9199.9|9181.9|9200.1|9182.1|9199.2|9181.2|0
1756161900000|2025-08-25 22:45:00|9200|9182|9199|9181|9200.1|9182.1|9198.8|9180.8|0
1756162200000|2025-08-25 22:50:00|9199.1|9181.1|9199.4|9181.4|9199.4|9181.4|9199.1|9181.1|0
1756162500000|2025-08-25 22:55:00|9199.6|9181.6|9199|9181|9199.7|9181.7|9198.8|9180.8|0
1756162800000|2025-08-25 23:00:00|9199.1|9181.1|9199.9|9181.9|9200.1|9182.1|9199.1|9181.1|0
1756163100000|2025-08-25 23:05:00|9199.7|9181.7|9199|9181|9200|9182|9198.4|9180.4|0
1756163400000|2025-08-25 23:10:00|9198.9|9180.9|9198.8|9180.8|9199|9181|9198.6|9180.6|0
1756163700000|2025-08-25 23:15:00|9198.7|9180.7|9199.5|9181.5|9199.5|9181.5|9198.4|9180.4|0
1756164000000|2025-08-25 23:20:00|9199.4|9181.4|9198|9180|9199.5|9181.5|9197.5|9179.5|0
1756164300000|2025-08-25 23:25:00|9198.1|9180.1|9197.8|9179.8|9198.2|9180.2|9196.7|9178.7|0
1756164600000|2025-08-25 23:30:00|9197.7|9179.7|9198.6|9180.6|9198.8|9180.8|9197.3|9179.3|0
1756164900000|2025-08-25 23:35:00|9198.5|9180.5|9197.5|9179.5|9198.6|9180.6|9197.3|9179.3|0
1756165200000|2025-08-25 23:40:00|9197.7|9179.7|9197.1|9179.1|9198|9180|9196.7|9178.7|0
1756165500000|2025-08-25 23:45:00|9196.9|9178.9|9196.7|9178.7|9197.3|9179.3|9196.1|9178.1|0
1756165800000|2025-08-25 23:50:00|9196.5|9178.5|9197.1|9179.1|9197.3|9179.3|9195.6|9177.6|0
1756166100000|2025-08-25 23:55:00|9196.9|9178.9|9197.3|9179.3|9197.3|9179.3|9196.2|9178.2|0
1756166400000|2025-08-26 00:00:00|9197.1|9179.1|9191.2|9173.2|9198.4|9180.4|9181.2|9163.2|0
1756166700000|2025-08-26 00:05:00|9191.3|9173.3|9194.7|9176.7|9196.9|9178.9|9189.2|9171.2|0
1756167000000|2025-08-26 00:10:00|9194.9|9176.9|9195|9177|9196.2|9178.2|9192.6|9174.6|0
1756167300000|2025-08-26 00:15:00|9195.2|9177.2|9195.8|9177.8|9199.1|9181.1|9193.9|9175.9|0
1756167600000|2025-08-26 00:20:00|9195.7|9177.7|9191.8|9173.8|9195.9|9177.9|9190.6|9172.6|0
1756167900000|2025-08-26 00:25:00|9191.7|9173.7|9188.7|9170.7|9192|9174|9188.5|9170.5|0
1756168200000|2025-08-26 00:30:00|9188.9|9170.9|9187.3|9169.3|9192.4|9174.4|9182.2|9164.2|0
1756168500000|2025-08-26 00:35:00|9187.4|9169.4|9180|9162|9188|9170|9179.4|9161.4|0
1756168800000|2025-08-26 00:40:00|9180.2|9162.2|9172.9|9154.9|9180.3|9162.3|9171.1|9153.1|0
1756169100000|2025-08-26 00:45:00|9173|9155|9178.9|9160.9|9179.2|9161.2|9170.3|9152.3|0
1756169400000|2025-08-26 00:50:00|9179|9161|9182.5|9164.5|9182.8|9164.8|9178.8|9160.8|0
1756169700000|2025-08-26 00:55:00|9182.4|9164.4|9189.8|9171.8|9190.1|9172.1|9182.2|9164.2|0
1756170000000|2025-08-26 01:00:00|9189.9|9171.9|9199.1|9181.1|9199.5|9181.5|9188.7|9170.7|0
1756170300000|2025-08-26 01:05:00|9199.2|9181.2|9206.2|9188.2|9206.2|9188.2|9197.8|9179.8|0
1756170600000|2025-08-26 01:10:00|9206.1|9188.1|9205.6|9187.6|9207.2|9189.2|9205.1|9187.1|0
1756170900000|2025-08-26 01:15:00|9205.7|9187.7|9215.7|9209.7|9225.7|9219.7|9204.7|9187.6|3304
1756171200000|2025-08-26 01:20:00|9214.7|9208.7|9204.7|9198.7|9215.7|9209.7|9202.7|9196.7|1053
1756171500000|2025-08-26 01:25:00|9203.7|9197.7|9214.7|9208.7|9215.7|9209.7|9203.7|9197.7|759
1756171800000|2025-08-26 01:30:00|9210.7|9204.7|9218.7|9212.7|9226.7|9220.7|9198.7|9192.7|5135
1756172100000|2025-08-26 01:35:00|9217.7|9211.7|9211.7|9205.7|9220.7|9214.7|9204.7|9198.7|4657
1756172400000|2025-08-26 01:40:00|9212.7|9206.7|9230.7|9224.7|9231.7|9225.7|9207.7|9201.7|2465
1756172700000|2025-08-26 01:45:00|9231.7|9225.7|9216.7|9210.7|9231.7|9225.7|9211.7|9205.7|5216
1756173000000|2025-08-26 01:50:00|9217.7|9211.7|9224.7|9218.7|9224.7|9218.7|9209.7|9203.7|2164
1756173300000|2025-08-26 01:55:00|9225.7|9219.7|9223.7|9217.7|9230.7|9224.7|9214.7|9208.7|2381
1756173600000|2025-08-26 02:00:00|9224.7|9218.7|9239.7|9233.7|9243.7|9237.7|9223.7|9217.7|1688
1756173900000|2025-08-26 02:05:00|9240.7|9234.7|9248.7|9242.7|9249.7|9243.7|9238.7|9232.7|3279
1756174200000|2025-08-26 02:10:00|9249.7|9243.7|9240.7|9234.7|9252.7|9246.7|9239.7|9233.7|1447
1756174500000|2025-08-26 02:15:00|9239.7|9233.7|9243.7|9237.7|9246.7|9240.7|9234.7|9228.7|2845
1756174800000|2025-08-26 02:20:00|9242.7|9236.7|9233.7|9227.7|9245.7|9239.7|9233.7|9227.7|1015
1756175100000|2025-08-26 02:25:00|9234.7|9228.7|9234.7|9228.7|9240.7|9234.7|9225.7|9219.7|5509
1756175400000|2025-08-26 02:30:00|9232.7|9226.7|9230.7|9224.7|9237.7|9231.7|9217.7|9211.7|1194
1756175700000|2025-08-26 02:35:00|9229.7|9223.7|9224.7|9218.7|9234.7|9228.7|9222.7|9216.7|913
1756176000000|2025-08-26 02:40:00|9223.7|9217.7|9235.7|9229.7|9236.7|9230.7|9222.7|9216.7|1182
1756176300000|2025-08-26 02:45:00|9236.7|9230.7|9241.7|9235.7|9242.7|9236.7|9234.7|9228.7|1454
1756176600000|2025-08-26 02:50:00|9242.7|9236.7|9241.7|9235.7|9248.7|9242.7|9240.7|9234.7|952
1756176900000|2025-08-26 02:55:00|9240.7|9234.7|9242.7|9236.7|9243.7|9237.7|9232.7|9226.7|823
1756177200000|2025-08-26 03:00:00|9241.7|9235.7|9235.7|9229.7|9244.7|9238.7|9235.7|9229.7|946
1756177500000|2025-08-26 03:05:00|9236.7|9230.7|9239.7|9233.7|9244.7|9238.7|9235.7|9229.7|713
1756177800000|2025-08-26 03:10:00|9238.7|9232.7|9246.7|9240.7|9248.7|9242.7|9232.7|9226.7|636
1756178100000|2025-08-26 03:15:00|9247.7|9241.7|9262.7|9256.7|9265.7|9259.7|9247.7|9241.7|3369
1756178400000|2025-08-26 03:20:00|9263.7|9257.7|9256.7|9250.7|9268.7|9262.7|9253.7|9247.7|1899
1756178700000|2025-08-26 03:25:00|9257.7|9251.7|9262.7|9256.7|9264.7|9258.7|9254.7|9248.7|3498
1756179000000|2025-08-26 03:30:00|9261.7|9255.7|9258.7|9252.7|9262.7|9256.7|9251.7|9245.7|2675
1756179300000|2025-08-26 03:35:00|9257.7|9251.7|9259.7|9253.7|9261.7|9255.7|9255.7|9249.7|429
1756179600000|2025-08-26 03:40:00|9260.7|9254.7|9256.7|9250.7|9264.7|9258.7|9256.7|9250.7|694
1756179900000|2025-08-26 03:45:00|9257.7|9251.7|9249.7|9243.7|9258.7|9252.7|9247.7|9241.7|1065
1756180200000|2025-08-26 03:50:00|9247.7|9241.7|9248.7|9242.7|9253.7|9247.7|9246.7|9240.7|671
1756180500000|2025-08-26 03:55:00|9247.7|9241.7|9247.7|9241.7|9249.7|9243.7|9244.7|9238.7|523
1756180800000|2025-08-26 04:00:00|9251.8|9233.8|9251.4|9233.4|9252.2|9234.2|9250.8|9232.8|0
1756181100000|2025-08-26 04:05:00|9251.6|9233.6|9252.3|9234.3|9252.4|9234.4|9251.6|9233.6|0
1756181400000|2025-08-26 04:10:00|9252.2|9234.2|9252.9|9234.9|9253.4|9235.4|9252.1|9234.1|0
1756181700000|2025-08-26 04:15:00|9252.5|9234.5|9252.7|9234.7|9253.1|9235.1|9252.5|9234.5|0
1756182000000|2025-08-26 04:20:00|9252.8|9234.8|9252.2|9234.2|9252.8|9234.8|9252.2|9234.2|0
1756182300000|2025-08-26 04:25:00|9252.1|9234.1|9252|9234|9252.1|9234.1|9251.1|9233.1|0
1756182600000|2025-08-26 04:30:00|9252.1|9234.1|9250.9|9232.9|9252.5|9234.5|9250.3|9232.3|0
1756182900000|2025-08-26 04:35:00|9250.7|9232.7|9250.2|9232.2|9250.7|9232.7|9249.6|9231.6|0
1756183200000|2025-08-26 04:40:00|9250.1|9232.1|9249.2|9231.2|9250.7|9232.7|9249|9231|0
1756183500000|2025-08-26 04:45:00|9249.3|9231.3|9252.2|9234.2|9252.2|9234.2|9249.2|9231.2|0
1756183800000|2025-08-26 04:50:00|9252.3|9234.3|9251.2|9233.2|9252.4|9234.4|9251.2|9233.2|0
1756184100000|2025-08-26 04:55:00|9251.1|9233.1|9252|9234|9252.1|9234.1|9250.1|9232.1|4
1756184400000|2025-08-26 05:00:00|9254.7|9248.7|9260.7|9254.7|9260.7|9254.7|9248.7|9242.7|1703
1756184700000|2025-08-26 05:05:00|9259.7|9253.7|9259.7|9253.7|9263.7|9257.7|9250.7|9244.7|1485
1756185000000|2025-08-26 05:10:00|9260.7|9254.7|9253.7|9247.7|9264.7|9258.7|9253.7|9247.7|898
1756185300000|2025-08-26 05:15:00|9252.7|9246.7|9244.7|9238.7|9260.7|9254.7|9244.7|9238.7|1329
1756185600000|2025-08-26 05:20:00|9243.7|9237.7|9242.7|9236.7|9245.7|9239.7|9237.7|9231.7|651
1756185900000|2025-08-26 05:25:00|9243.7|9237.7|9245.7|9239.7|9249.7|9243.7|9239.7|9233.7|2104
1756186200000|2025-08-26 05:30:00|9244.7|9238.7|9244.7|9238.7|9247.7|9241.7|9237.7|9231.7|787
1756186500000|2025-08-26 05:35:00|9243.7|9237.7|9242.7|9236.7|9246.7|9240.7|9239.7|9233.7|877
1756186800000|2025-08-26 05:40:00|9241.7|9235.7|9244.7|9238.7|9248.7|9242.7|9236.7|9230.7|885
1756187100000|2025-08-26 05:45:00|9245.7|9239.7|9249.7|9243.7|9252.7|9246.7|9243.7|9237.7|786
1756187400000|2025-08-26 05:50:00|9250.7|9244.7|9261.7|9255.7|9261.7|9255.7|9249.7|9243.7|756
1756187700000|2025-08-26 05:55:00|9260.7|9254.7|9253.7|9247.7|9263.7|9257.7|9251.7|9245.7|2450
1756188000000|2025-08-26 06:00:00|9252.7|9246.7|9252.7|9246.7|9257.7|9251.7|9250.7|9244.7|5688
1756188300000|2025-08-26 06:05:00|9251.7|9245.7|9246.7|9240.7|9252.7|9246.7|9243.7|9237.7|705
1756188600000|2025-08-26 06:10:00|9245.7|9239.7|9237.7|9231.7|9245.7|9239.7|9231.7|9225.7|1058
1756188900000|2025-08-26 06:15:00|9238.7|9232.7|9228.7|9222.7|9242.7|9236.7|9227.7|9221.7|1239
1756189200000|2025-08-26 06:20:00|9227.7|9221.7|9215.7|9209.7|9229.7|9223.7|9214.7|9208.7|5558
1756189500000|2025-08-26 06:25:00|9216.7|9210.7|9224.7|9218.7|9227.7|9221.7|9215.7|9209.7|1750
1756189800000|2025-08-26 06:30:00|9223.7|9217.7|9222.7|9216.7|9225.7|9219.7|9213.7|9207.7|3052
1756190100000|2025-08-26 06:35:00|9221.7|9215.7|9224.7|9218.7|9225.7|9219.7|9218.7|9212.7|1511
1756190400000|2025-08-26 06:40:00|9223.7|9217.7|9208.7|9202.7|9223.7|9217.7|9208.7|9202.7|1070
1756190700000|2025-08-26 06:45:00|9207.7|9201.7|9203.7|9197.7|9208.7|9202.7|9200.7|9194.7|1915
1756191000000|2025-08-26 06:50:00|9202.7|9196.7|9201.7|9195.7|9209.7|9203.7|9194.7|9188.7|1602
1756191300000|2025-08-26 06:55:00|9203.7|9197.7|9193.7|9187.7|9205.7|9199.7|9188.7|9182.7|1806
1756191600000|2025-08-26 07:00:00|9192.7|9186.7|9194.7|9188.7|9197.7|9191.7|9188.7|9182.7|690
1756191900000|2025-08-26 07:05:00|9192.7|9186.7|9187.7|9181.7|9196.7|9190.7|9185.7|9179.7|990
1756192200000|2025-08-26 07:10:00|9188.7|9182.7|9170.7|9164.7|9189.7|9183.7|9170.7|9164.7|1641
1756192500000|2025-08-26 07:15:00|9171.7|9165.7|9167.7|9161.7|9173.7|9167.7|9160.7|9154.7|3419
1756192800000|2025-08-26 07:20:00|9168.7|9162.7|9164.7|9158.7|9177.7|9171.7|9164.7|9158.7|2226
1756193100000|2025-08-26 07:25:00|9165.7|9159.7|9166.7|9160.7|9172.7|9166.7|9158.7|9152.7|5460
1756193400000|2025-08-26 07:30:00|9167.7|9161.7|9174.7|9168.7|9176.7|9170.7|9162.7|9156.7|2169
1756193700000|2025-08-26 07:35:00|9173.7|9167.7|9166.7|9160.7|9176.7|9170.7|9165.7|9159.7|2486
1756194000000|2025-08-26 07:40:00|9165.7|9159.7|9161.7|9155.7|9170.7|9164.7|9159.7|9153.7|2903
1756194300000|2025-08-26 07:45:00|9160.7|9154.7|9161.7|9155.7|9165.7|9159.7|9159.7|9153.7|3961
1756194600000|2025-08-26 07:50:00|9160.7|9154.7|9160.7|9154.7|9167.7|9161.7|9158.7|9152.7|2858
1756194900000|2025-08-26 07:55:00|9159.7|9153.7|9158.7|9152.7|9160.7|9154.7|9153.7|9147.7|4670
1756195200000|2025-08-26 08:00:00|9157.7|9151.7|9146.7|9140.7|9161.7|9155.7|9137.7|9131.7|3301
1756195500000|2025-08-26 08:05:00|9145.7|9139.7|9159.7|9153.7|9160.7|9154.7|9142.7|9136.7|4719
1756195800000|2025-08-26 08:10:00|9158.7|9152.7|9167.7|9161.7|9170.7|9164.7|9157.7|9151.7|25940
1756196100000|2025-08-26 08:15:00|9166.7|9160.7|9168.7|9162.7|9170.7|9164.7|9164.7|9158.7|16827
1756196400000|2025-08-26 08:20:00|9167.7|9161.7|9168.7|9162.7|9169.7|9163.7|9165.7|9159.7|11964
1756196700000|2025-08-26 08:25:00|9167.7|9161.7|9166.7|9160.7|9173.7|9167.7|9165.7|9159.7|8263
1756197000000|2025-08-26 08:30:00|9175.6|9157.6|9176.4|9158.4|9178|9160|9174.3|9156.3|6351
1756197300000|2025-08-26 08:35:00|9176.5|9158.5|9175|9157|9177.3|9159.3|9174.8|9156.8|0
1756197600000|2025-08-26 08:40:00|9174.9|9156.9|9176.1|9158.1|9176.1|9158.1|9174.3|9156.3|0
1756197900000|2025-08-26 08:45:00|9175.9|9157.9|9178.2|9160.2|9178.3|9160.3|9175.7|9157.7|0
1756198200000|2025-08-26 08:50:00|9178.3|9160.3|9177.8|9159.8|9178.7|9160.7|9177.1|9159.1|0
1756198500000|2025-08-26 08:55:00|9177.9|9159.9|9177|9159|9178.1|9160.1|9176.3|9158.3|0
1756198800000|2025-08-26 09:00:00|9177.2|9159.2|9178|9160|9178.1|9160.1|9175.3|9157.3|0
1756199100000|2025-08-26 09:05:00|9178.1|9160.1|9178.4|9160.4|9179.1|9161.1|9177.3|9159.3|0
1756199400000|2025-08-26 09:10:00|9178.3|9160.3|9179.3|9161.3|9179.8|9161.8|9177.7|9159.7|0
1756199700000|2025-08-26 09:15:00|9179.5|9161.5|9178.2|9172.2|9181.2|9175.2|9172.2|9161.5|552
1756200000000|2025-08-26 09:20:00|9178.7|9172.7|9179.7|9173.7|9182.7|9176.7|9178.7|9172.7|580
1756200300000|2025-08-26 09:25:00|9179.2|9173.2|9183.7|9177.7|9184.2|9178.2|9177.2|9171.2|333
1756200600000|2025-08-26 09:30:00|9184.2|9178.2|9183.2|9177.2|9186.2|9180.2|9182.2|9176.2|763
1756200900000|2025-08-26 09:35:00|9182.7|9176.7|9180.7|9174.7|9185.2|9179.2|9179.7|9173.7|305
1756201200000|2025-08-26 09:40:00|9180.2|9174.2|9185.2|9179.2|9186.2|9180.2|9179.2|9173.2|219
1756201500000|2025-08-26 09:45:00|9185.7|9179.7|9188.7|9182.7|9190.2|9184.2|9185.2|9179.2|129
1756201800000|2025-08-26 09:50:00|9188.2|9182.2|9193.7|9187.7|9195.7|9189.7|9188.2|9182.2|736
1756202100000|2025-08-26 09:55:00|9194.2|9188.2|9196.2|9190.2|9197.2|9191.2|9193.7|9187.7|200
1756202400000|2025-08-26 10:00:00|9195.7|9189.7|9199.2|9193.2|9199.7|9193.7|9195.7|9189.7|100
1756202700000|2025-08-26 10:05:00|9198.7|9192.7|9203.7|9197.7|9204.7|9198.7|9198.7|9192.7|769
1756203000000|2025-08-26 10:10:00|9203.2|9197.2|9205.7|9199.7|9207.2|9201.2|9202.2|9196.2|807
1756203300000|2025-08-26 10:15:00|9206.2|9200.2|9207.7|9201.7|9207.7|9201.7|9204.2|9198.2|669
1756203600000|2025-08-26 10:20:00|9207.2|9201.2|9202.2|9196.2|9208.2|9202.2|9201.2|9195.2|217
1756203900000|2025-08-26 10:25:00|9202.7|9196.7|9202.2|9196.2|9203.2|9197.2|9201.2|9195.2|381
1756204200000|2025-08-26 10:30:00|9201.7|9195.7|9198.7|9192.7|9201.7|9195.7|9196.2|9190.2|840
1756204500000|2025-08-26 10:35:00|9198.2|9192.2|9197.2|9191.2|9198.2|9192.2|9196.2|9190.2|51
1756204800000|2025-08-26 10:40:00|9196.7|9190.7|9198.2|9192.2|9199.2|9193.2|9196.7|9190.7|50
1756205100000|2025-08-26 10:45:00|9199.2|9193.2|9201.7|9195.7|9202.2|9196.2|9198.2|9192.2|54
1756205400000|2025-08-26 10:50:00|9202.2|9196.2|9200.7|9194.7|9202.2|9196.2|9199.7|9193.7|36
1756205700000|2025-08-26 10:55:00|9201.2|9195.2|9198.7|9192.7|9201.2|9195.2|9198.2|9192.2|23
1756206000000|2025-08-26 11:00:00|9198.2|9192.2|9198.7|9192.7|9201.2|9195.2|9196.7|9190.7|52
1756206300000|2025-08-26 11:05:00|9199.2|9193.2|9201.2|9195.2|9201.2|9195.2|9197.7|9191.7|49
1756206600000|2025-08-26 11:10:00|9200.7|9194.7|9201.2|9195.2|9202.7|9196.7|9199.2|9193.2|50
1756206900000|2025-08-26 11:15:00|9202.2|9196.2|9204.7|9198.7|9204.7|9198.7|9200.7|9194.7|79
1756207200000|2025-08-26 11:20:00|9204.2|9198.2|9206.2|9200.2|9207.2|9201.2|9204.2|9198.2|42
1756207500000|2025-08-26 11:25:00|9205.2|9199.2|9205.2|9199.2|9207.7|9201.7|9204.2|9198.2|65
1756207800000|2025-08-26 11:30:00|9205.7|9199.7|9203.2|9197.2|9205.7|9199.7|9202.2|9196.2|74
1756208100000|2025-08-26 11:35:00|9203.7|9197.7|9204.7|9198.7|9205.2|9199.2|9201.7|9195.7|260
1756208400000|2025-08-26 11:40:00|9205.2|9199.2|9208.2|9202.2|9208.2|9202.2|9204.7|9198.7|273
1756208700000|2025-08-26 11:45:00|9208.7|9202.7|9208.7|9202.7|9209.2|9203.2|9205.2|9199.2|50
1756209000000|2025-08-26 11:50:00|9209.2|9203.2|9209.2|9203.2|9210.2|9204.2|9208.7|9202.7|36
1756209300000|2025-08-26 11:55:00|9209.7|9203.7|9212.7|9206.7|9214.2|9208.2|9209.2|9203.2|77
1756209600000|2025-08-26 12:00:00|9212.2|9206.2|9213.7|9207.7|9215.7|9209.7|9211.7|9205.7|269
1756209900000|2025-08-26 12:05:00|9214.2|9208.2|9211.2|9205.2|9214.7|9208.7|9210.7|9204.7|66
1756210200000|2025-08-26 12:10:00|9210.7|9204.7|9213.2|9207.2|9215.2|9209.2|9210.7|9204.7|27
1756210500000|2025-08-26 12:15:00|9212.7|9206.7|9211.2|9205.2|9214.2|9208.2|9209.2|9203.2|269
1756210800000|2025-08-26 12:20:00|9210.7|9204.7|9210.2|9204.2|9211.2|9205.2|9207.7|9201.7|100
1756211100000|2025-08-26 12:25:00|9209.7|9203.7|9214.2|9208.2|9214.2|9208.2|9209.7|9203.7|27
1756211400000|2025-08-26 12:30:00|9215.7|9209.7|9213.7|9207.7|9215.7|9209.7|9211.2|9205.2|284
1756211700000|2025-08-26 12:35:00|9214.2|9208.2|9209.2|9203.2|9214.2|9208.2|9206.7|9200.7|270
1756212000000|2025-08-26 12:40:00|9209.7|9203.7|9208.2|9202.2|9210.2|9204.2|9205.7|9199.7|391
1756212300000|2025-08-26 12:45:00|9207.7|9201.7|9207.2|9201.2|9208.2|9202.2|9205.7|9199.7|26
1756212600000|2025-08-26 12:50:00|9207.7|9201.7|9209.2|9203.2|9211.2|9205.2|9207.2|9201.2|55
1756212900000|2025-08-26 12:55:00|9208.7|9202.7|9212.2|9206.2|9212.7|9206.7|9208.2|9202.2|100
1756213200000|2025-08-26 13:00:00|9211.7|9205.7|9207.7|9201.7|9211.7|9205.7|9207.2|9201.2|58
1756213500000|2025-08-26 13:05:00|9207.2|9201.2|9206.2|9200.2|9208.7|9202.7|9205.2|9199.2|42
1756213800000|2025-08-26 13:10:00|9205.7|9199.7|9204.2|9198.2|9206.2|9200.2|9202.7|9196.7|75
1756214100000|2025-08-26 13:15:00|9203.7|9197.7|9200.7|9194.7|9204.2|9198.2|9199.2|9193.2|71
1756214400000|2025-08-26 13:20:00|9201.2|9195.2|9198.2|9192.2|9201.2|9195.2|9198.2|9192.2|28
1756214700000|2025-08-26 13:25:00|9197.2|9191.2|9203.7|9197.7|9204.7|9198.7|9197.2|9191.2|154
1756215000000|2025-08-26 13:30:00|9203.2|9197.2|9219.7|9213.7|9222.2|9216.2|9195.7|9189.7|975
1756215300000|2025-08-26 13:35:00|9220.2|9214.2|9206.7|9200.7|9223.2|9217.2|9204.7|9198.7|457
1756215600000|2025-08-26 13:40:00|9206.2|9200.2|9206.7|9200.7|9209.7|9203.7|9200.7|9194.7|317
1756215900000|2025-08-26 13:45:00|9206.2|9200.2|9207.7|9201.7|9214.7|9208.7|9203.2|9197.2|404
1756216200000|2025-08-26 13:50:00|9207.2|9201.2|9211.7|9205.7|9215.7|9209.7|9205.7|9199.7|150
1756216500000|2025-08-26 13:55:00|9212.2|9206.2|9210.2|9204.2|9214.2|9208.2|9206.7|9200.7|197
1756216800000|2025-08-26 14:00:00|9209.7|9203.7|9216.2|9210.2|9218.7|9212.7|9209.2|9203.2|333
1756217100000|2025-08-26 14:05:00|9215.7|9209.7|9207.2|9201.2|9217.2|9211.2|9206.2|9200.2|288
1756217400000|2025-08-26 14:10:00|9206.7|9200.7|9204.7|9198.7|9210.2|9204.2|9202.2|9196.2|279
1756217700000|2025-08-26 14:15:00|9204.2|9198.2|9201.2|9195.2|9208.2|9202.2|9200.2|9194.2|940
1756218000000|2025-08-26 14:20:00|9200.7|9194.7|9203.7|9197.7|9204.2|9198.2|9199.2|9193.2|443
1756218300000|2025-08-26 14:25:00|9204.2|9198.2|9199.2|9193.2|9206.7|9200.7|9197.2|9191.2|178
1756218600000|2025-08-26 14:30:00|9198.7|9192.7|9195.2|9189.2|9200.2|9194.2|9193.2|9187.2|218
1756218900000|2025-08-26 14:35:00|9195.7|9189.7|9194.2|9188.2|9197.7|9191.7|9191.7|9185.7|200
1756219200000|2025-08-26 14:40:00|9194.7|9188.7|9199.2|9193.2|9199.7|9193.7|9193.2|9187.2|224
1756219500000|2025-08-26 14:45:00|9198.2|9192.2|9195.2|9189.2|9198.2|9192.2|9194.2|9188.2|49
1756219800000|2025-08-26 14:50:00|9194.7|9188.7|9193.7|9187.7|9196.2|9190.2|9192.2|9186.2|83
1756220100000|2025-08-26 14:55:00|9194.2|9188.2|9190.7|9184.7|9195.2|9189.2|9189.7|9183.7|83
1756220400000|2025-08-26 15:00:00|9189.7|9183.7|9193.7|9187.7|9194.7|9188.7|9185.7|9179.7|214
1756220700000|2025-08-26 15:05:00|9192.7|9186.7|9192.7|9186.7|9198.7|9192.7|9190.7|9184.7|99
1756221000000|2025-08-26 15:10:00|9190.7|9184.7|9192.7|9186.7|9194.7|9188.7|9190.7|9184.7|60
1756221300000|2025-08-26 15:15:00|9194.7|9188.7|9192.7|9186.7|9194.7|9188.7|9189.7|9183.7|78
1756221600000|2025-08-26 15:20:00|9194.7|9188.7|9190.7|9184.7|9195.7|9189.7|9190.7|9184.7|60
1756221900000|2025-08-26 15:25:00|9189.7|9183.7|9185.7|9179.7|9190.7|9184.7|9183.7|9177.7|195
1756222200000|2025-08-26 15:30:00|9183.7|9177.7|9181.7|9175.7|9184.7|9178.7|9178.7|9172.7|187
1756222500000|2025-08-26 15:35:00|9180.7|9174.7|9181.7|9175.7|9183.7|9177.7|9179.7|9173.7|119
1756222800000|2025-08-26 15:40:00|9184.7|9178.7|9188.7|9182.7|9188.7|9182.7|9183.7|9177.7|93
1756223100000|2025-08-26 15:45:00|9187.7|9181.7|9186.7|9180.7|9189.7|9183.7|9185.7|9179.7|92
1756223400000|2025-08-26 15:50:00|9185.7|9179.7|9189.7|9183.7|9190.7|9184.7|9185.7|9179.7|71
1756223700000|2025-08-26 15:55:00|9190.7|9184.7|9188.7|9182.7|9190.7|9184.7|9187.7|9181.7|58
1756224000000|2025-08-26 16:00:00|9189.7|9183.7|9191.7|9185.7|9191.7|9185.7|9189.7|9183.7|44
1756224300000|2025-08-26 16:05:00|9192.7|9186.7|9192.7|9186.7|9192.7|9186.7|9192.7|9186.7|6
1756224600000|2025-08-26 16:10:00|9193.7|9187.7|9191.7|9185.7|9193.7|9187.7|9190.7|9184.7|44
1756224900000|2025-08-26 16:15:00|9192.7|9186.7|9192.7|9186.7|9193.7|9187.7|9192.7|9186.7|9
1756225200000|2025-08-26 16:20:00|9194.7|9188.7|9197.7|9191.7|9198.7|9192.7|9193.7|9187.7|24
1756225500000|2025-08-26 16:25:00|9195.7|9189.7|9192.7|9186.7|9196.7|9190.7|9191.7|9185.7|13
1756225800000|2025-08-26 16:30:00|9193.7|9187.7|9191.7|9185.7|9193.7|9187.7|9190.7|9184.7|22
1756226100000|2025-08-26 16:35:00|9189.7|9183.7|9189.7|9183.7|9191.7|9185.7|9188.7|9182.7|13
1756226400000|2025-08-26 16:40:00|9190.7|9184.7|9186.7|9180.7|9191.7|9185.7|9185.7|9179.7|43
1756226700000|2025-08-26 16:45:00|9185.7|9179.7|9183.7|9177.7|9187.7|9181.7|9183.7|9177.7|44
1756227000000|2025-08-26 16:50:00|9181.7|9175.7|9178.7|9172.7|9181.7|9175.7|9178.7|9172.7|91
1756227300000|2025-08-26 16:55:00|9179.7|9173.7|9177.7|9171.7|9180.7|9174.7|9177.7|9171.7|165
1756227600000|2025-08-26 17:00:00|9178.7|9172.7|9179.7|9173.7|9179.7|9173.7|9177.7|9171.7|159
1756227900000|2025-08-26 17:05:00|9178.7|9172.7|9175.7|9169.7|9178.7|9172.7|9175.7|9169.7|42
1756228200000|2025-08-26 17:10:00|9174.7|9168.7|9174.7|9168.7|9174.7|9168.7|9172.7|9166.7|65
1756228500000|2025-08-26 17:15:00|9173.7|9167.7|9173.7|9167.7|9175.7|9169.7|9171.7|9165.7|178
1756228800000|2025-08-26 17:20:00|9172.7|9166.7|9174.7|9168.7|9174.7|9168.7|9171.7|9165.7|93
1756229100000|2025-08-26 17:25:00|9175.7|9169.7|9175.7|9169.7|9176.7|9170.7|9174.7|9168.7|78
1756229400000|2025-08-26 17:30:00|9176.7|9170.7|9173.7|9167.7|9176.7|9170.7|9173.7|9167.7|102
1756229700000|2025-08-26 17:35:00|9174.7|9168.7|9171.7|9165.7|9174.7|9168.7|9171.7|9165.7|43
1756230000000|2025-08-26 17:40:00|9170.7|9164.7|9170.7|9164.7|9170.7|9164.7|9169.7|9163.7|47
1756230300000|2025-08-26 17:45:00|9171.7|9165.7|9173.7|9167.7|9176.7|9170.7|9171.7|9165.7|172
1756230600000|2025-08-26 17:50:00|9172.7|9166.7|9169.7|9163.7|9172.7|9166.7|9169.7|9163.7|24
1756230900000|2025-08-26 17:55:00|9167.7|9161.7|9169.7|9163.7|9169.7|9163.7|9167.7|9161.7|69
1756231200000|2025-08-26 18:00:00|9168.7|9162.7|9169.7|9163.7|9170.7|9164.7|9168.7|9162.7|32
1756231500000|2025-08-26 18:05:00|9168.7|9162.7|9171.7|9165.7|9172.7|9166.7|9168.7|9162.7|114
1756231800000|2025-08-26 18:10:00|9172.7|9166.7|9174.7|9168.7|9176.7|9170.7|9172.7|9166.7|82
1756232100000|2025-08-26 18:15:00|9175.7|9169.7|9176.7|9170.7|9176.7|9170.7|9174.7|9168.7|86
1756232400000|2025-08-26 18:20:00|9177.7|9171.7|9177.7|9171.7|9179.7|9173.7|9176.7|9170.7|34
1756232700000|2025-08-26 18:25:00|9176.7|9170.7|9179.7|9173.7|9179.7|9173.7|9176.7|9170.7|153
1756233000000|2025-08-26 18:30:00|9180.7|9174.7|9180.7|9174.7|9180.7|9174.7|9179.7|9173.7|145
1756233300000|2025-08-26 18:35:00|9179.7|9173.7|9179.7|9173.7|9180.7|9174.7|9177.7|9171.7|101
1756233600000|2025-08-26 18:40:00|9178.7|9172.7|9176.7|9170.7|9178.7|9172.7|9176.7|9170.7|27
1756233900000|2025-08-26 18:45:00|9177.7|9171.7|9175.7|9169.7|9177.7|9171.7|9175.7|9169.7|13
1756234200000|2025-08-26 18:50:00|9176.7|9170.7|9177.7|9171.7|9177.7|9171.7|9175.7|9169.7|103
1756234500000|2025-08-26 18:55:00|9178.7|9172.7|9184.1|9166.1|9184.1|9177.7|9177.7|9166.1|244
1756234800000|2025-08-26 19:00:00|9184|9166|9185.9|9167.9|9186.1|9168.1|9183.9|9165.9|1
1756235100000|2025-08-26 19:05:00|9185.8|9167.8|9183|9165|9185.8|9167.8|9182.8|9164.8|0
1756235400000|2025-08-26 19:10:00|9183.1|9165.1|9183.4|9165.4|9183.5|9165.5|9183|9165|0
1756235700000|2025-08-26 19:15:00|9183.5|9165.5|9182.7|9164.7|9183.6|9165.6|9182.6|9164.6|0
1756236000000|2025-08-26 19:20:00|9182.8|9164.8|9184.8|9166.8|9185.2|9167.2|9182.7|9164.7|0
1756236300000|2025-08-26 19:25:00|9184.9|9166.9|9185.6|9167.6|9186|9168|9184.4|9166.4|0
1756236600000|2025-08-26 19:30:00|9185.5|9167.5|9187.2|9169.2|9187.6|9169.6|9185.4|9167.4|0
1756236900000|2025-08-26 19:35:00|9186.5|9168.5|9184.1|9166.1|9186.8|9168.8|9184.1|9166.1|0
1756237200000|2025-08-26 19:40:00|9184|9166|9181.4|9163.4|9184.2|9166.2|9181.4|9163.4|0
1756237500000|2025-08-26 19:45:00|9181.6|9163.6|9184.9|9166.9|9185|9167|9181.6|9163.6|0
1756237800000|2025-08-26 19:50:00|9184.8|9166.8|9186|9168|9187.5|9169.5|9184.8|9166.8|0
1756238100000|2025-08-26 19:55:00|9186.4|9168.4|9185.7|9167.7|9189.5|9171.5|9185.7|9167.7|0
1756238400000|2025-08-26 20:00:00|9185.8|9167.8|9186.2|9168.2|9187.7|9169.7|9184.3|9166.3|0
1756238700000|2025-08-26 20:05:00|9186|9168|9189|9171|9189.9|9171.9|9186|9168|0
1756239000000|2025-08-26 20:10:00|9188.8|9170.8|9189.9|9171.9|9190.3|9172.3|9188.6|9170.6|0
1756239300000|2025-08-26 20:15:00|9189.7|9171.7|9189.2|9171.2|9190.1|9172.1|9189.2|9171.2|0
1756239600000|2025-08-26 20:20:00|9189.4|9171.4|9189.2|9171.2|9189.9|9171.9|9189|9171|0
1756239900000|2025-08-26 20:25:00|9189|9171|9189.9|9171.9|9189.9|9171.9|9189|9171|0
1756240200000|2025-08-26 20:30:00|9189.7|9171.7|9189.2|9171.2|9190.1|9172.1|9189.2|9171.2|0
1756240500000|2025-08-26 20:35:00|9189.4|9171.4|9189.2|9171.2|9189.7|9171.7|9189|9171|0
1756240800000|2025-08-26 20:40:00|9189.4|9171.4|9190.7|9172.7|9190.7|9172.7|9189.4|9171.4|0
1756241100000|2025-08-26 20:45:00|9190.5|9172.5|9190.5|9172.5|9190.9|9172.9|9190.3|9172.3|0
1756241400000|2025-08-26 20:50:00|9190.7|9172.7|9190.9|9172.9|9190.9|9172.9|9190.5|9172.5|0
1756241700000|2025-08-26 20:55:00|9190.7|9172.7|9190.8|9172.8|9191.2|9173.2|9190.5|9172.5|0
1756242000000|2025-08-26 21:00:00|9190.7|9172.7|9190.9|9172.9|9191.2|9173.2|9190.5|9172.5|0
1756242600000|2025-08-26 21:10:00|9190.7|9172.7|9190.9|9172.9|9191|9173|9190.7|9172.7|0
1756242900000|2025-08-26 21:15:00|9190.8|9172.8|9190.5|9172.5|9190.8|9172.8|9190.4|9172.4|0
1756243200000|2025-08-26 21:20:00|9190.4|9172.4|9190.1|9172.1|9190.7|9172.7|9190.1|9172.1|0
1756243500000|2025-08-26 21:25:00|9190.2|9172.2|9190.5|9172.5|9190.5|9172.5|9190.1|9172.1|0
1756243800000|2025-08-26 21:30:00|9190.6|9172.6|9190.5|9172.5|9190.6|9172.6|9190.5|9172.5|0
1756245300000|2025-08-26 21:55:00|9190.4|9172.4|9190.9|9172.9|9190.9|9172.9|9190.4|9172.4|0
1756245600000|2025-08-26 22:00:00|9190.7|9172.7|9191.3|9173.3|9192.3|9174.3|9189.3|9171.3|0
1756245900000|2025-08-26 22:05:00|9191.2|9173.2|9191.1|9173.1|9191.5|9173.5|9190.5|9172.5|0
1756246200000|2025-08-26 22:10:00|9191.2|9173.2|9192.1|9174.1|9192.1|9174.1|9191.2|9173.2|0
1756246500000|2025-08-26 22:15:00|9191.9|9173.9|9191.1|9173.1|9192.1|9174.1|9190.6|9172.6|0
1756246800000|2025-08-26 22:20:00|9191|9173|9191.7|9173.7|9191.9|9173.9|9190.9|9172.9|0
1756247100000|2025-08-26 22:25:00|9191.6|9173.6|9191.4|9173.4|9191.7|9173.7|9190.8|9172.8|0
1756247400000|2025-08-26 22:30:00|9191.3|9173.3|9191.9|9173.9|9192.1|9174.1|9191.1|9173.1|0
1756247700000|2025-08-26 22:35:00|9192.1|9174.1|9191.7|9173.7|9192.4|9174.4|9191.5|9173.5|0
1756248000000|2025-08-26 22:40:00|9191.6|9173.6|9191.8|9173.8|9191.8|9173.8|9191.5|9173.5|0
1756248300000|2025-08-26 22:45:00|9191.7|9173.7|9191.6|9173.6|9191.9|9173.9|9191.5|9173.5|0
1756248600000|2025-08-26 22:50:00|9191.5|9173.5|9191.7|9173.7|9191.9|9173.9|9191.1|9173.1|0
1756248900000|2025-08-26 22:55:00|9191.8|9173.8|9191.3|9173.3|9191.9|9173.9|9191.3|9173.3|0
1756249200000|2025-08-26 23:00:00|9191.2|9173.2|9191.1|9173.1|9191.9|9173.9|9190.9|9172.9|0
1756249500000|2025-08-26 23:05:00|9191.2|9173.2|9191.3|9173.3|9191.5|9173.5|9190.8|9172.8|0
1756249800000|2025-08-26 23:10:00|9191.4|9173.4|9190.6|9172.6|9191.5|9173.5|9190.6|9172.6|0
1756250100000|2025-08-26 23:15:00|9190.7|9172.7|9191.1|9173.1|9191.1|9173.1|9190.6|9172.6|0
1756250400000|2025-08-26 23:20:00|9191|9173|9191.3|9173.3|9191.3|9173.3|9190.8|9172.8|0
1756250700000|2025-08-26 23:25:00|9191.4|9173.4|9191.1|9173.1|9191.5|9173.5|9191.1|9173.1|0
1756251000000|2025-08-26 23:30:00|9191.2|9173.2|9191.7|9173.7|9191.9|9173.9|9191.2|9173.2|0
1756251300000|2025-08-26 23:35:00|9191.6|9173.6|9192.4|9174.4|9192.4|9174.4|9191.6|9173.6|0
1756251600000|2025-08-26 23:40:00|9192.3|9174.3|9191.7|9173.7|9192.3|9174.3|9191.5|9173.5|0
1756251900000|2025-08-26 23:45:00|9191.5|9173.5|9190.8|9172.8|9191.7|9173.7|9190.8|9172.8|0
1756252200000|2025-08-26 23:50:00|9191|9173|9191.1|9173.1|9191.3|9173.3|9190.7|9172.7|0
1756252500000|2025-08-26 23:55:00|9190.9|9172.9|9190.7|9172.7|9191.4|9173.4|9190.7|9172.7|0
1756252800000|2025-08-27 00:00:00|9190.9|9172.9|9189.2|9171.2|9191.2|9173.2|9189.1|9171.1|0
1756253100000|2025-08-27 00:05:00|9189.4|9171.4|9189.2|9171.2|9189.7|9171.7|9189|9171|0
1756253400000|2025-08-27 00:10:00|9189.3|9171.3|9189.1|9171.1|9189.4|9171.4|9188.9|9170.9|0
1756253700000|2025-08-27 00:15:00|9189|9171|9189|9171|9189.3|9171.3|9188.9|9170.9|0
1756254000000|2025-08-27 00:20:00|9189.2|9171.2|9189.1|9171.1|9189.4|9171.4|9188.7|9170.7|0
1756254300000|2025-08-27 00:25:00|9189.2|9171.2|9188.6|9170.6|9189.5|9171.5|9188.4|9170.4|0
1756254600000|2025-08-27 00:30:00|9188.8|9170.8|9188.9|9170.9|9189.3|9171.3|9188.6|9170.6|0
1756254900000|2025-08-27 00:35:00|9189.1|9171.1|9188.6|9170.6|9189.1|9171.1|9188.6|9170.6|0
1756255200000|2025-08-27 00:40:00|9188.5|9170.5|9188.9|9170.9|9188.9|9170.9|9188.4|9170.4|0
1756255500000|2025-08-27 00:45:00|9188.8|9170.8|9188.6|9170.6|9188.8|9170.8|9188.6|9170.6|0
1756255800000|2025-08-27 00:50:00|9188.7|9170.7|9188.8|9170.8|9189.3|9171.3|9188.7|9170.7|0
1756256100000|2025-08-27 00:55:00|9188.9|9170.9|9193.8|9175.8|9193.8|9175.8|9188.3|9170.3|0
1756256400000|2025-08-27 01:00:00|9193.9|9175.9|9194.5|9176.5|9194.6|9176.6|9193.9|9175.9|0
1756256700000|2025-08-27 01:05:00|9194.6|9176.6|9195.3|9177.3|9195.5|9177.5|9194.5|9176.5|0
1756257000000|2025-08-27 01:10:00|9195.5|9177.5|9195.3|9177.3|9195.5|9177.5|9194.9|9176.9|0
1756257300000|2025-08-27 01:15:00|9194|9188|9191|9185|9215|9209|9191|9185|4679
1756257600000|2025-08-27 01:20:00|9192|9186|9186|9180|9193|9187|9182|9176|2600
1756257900000|2025-08-27 01:25:00|9187|9181|9174|9168|9187|9181|9174|9168|617
1756258200000|2025-08-27 01:30:00|9173|9167|9209|9203|9209|9203|9172|9166|4054
1756258500000|2025-08-27 01:35:00|9208|9202|9194|9188|9208|9202|9190|9184|3774
1756258800000|2025-08-27 01:40:00|9195|9189|9195|9189|9200|9194|9182|9176|4503
1756259100000|2025-08-27 01:45:00|9196|9190|9206|9200|9206|9200|9185|9179|2014
1756259400000|2025-08-27 01:50:00|9205|9199|9193|9187|9207|9201|9184|9178|1002
1756259700000|2025-08-27 01:55:00|9192|9186|9186|9180|9193|9187|9173|9167|3624
1756260000000|2025-08-27 02:00:00|9185|9179|9183|9177|9192|9186|9179|9173|1130
1756260300000|2025-08-27 02:05:00|9182|9176|9199|9193|9202|9196|9179|9173|3940
1756260600000|2025-08-27 02:10:00|9198|9192|9189|9183|9201|9195|9186|9180|992
1756260900000|2025-08-27 02:15:00|9188|9182|9193|9187|9198|9192|9186|9180|3688
1756261200000|2025-08-27 02:20:00|9192|9186|9192|9186|9202|9196|9186|9180|1457
1756261500000|2025-08-27 02:25:00|9193|9187|9193|9187|9201|9195|9190|9184|5006
1756261800000|2025-08-27 02:30:00|9194|9188|9166|9160|9198|9192|9165|9159|1166
1756262100000|2025-08-27 02:35:00|9167|9161|9173|9167|9176|9170|9161|9155|978
1756262400000|2025-08-27 02:40:00|9172|9166|9155|9149|9172|9166|9147|9141|2472
1756262700000|2025-08-27 02:45:00|9154|9148|9157|9151|9162|9156|9148|9142|3212
1756263000000|2025-08-27 02:50:00|9154|9148|9159|9153|9161|9155|9149|9143|954
1756263300000|2025-08-27 02:55:00|9158|9152|9167|9161|9170|9164|9155|9149|768
1756263600000|2025-08-27 03:00:00|9166|9160|9182|9176|9182|9176|9166|9160|944
1756263900000|2025-08-27 03:05:00|9181|9175|9173|9167|9184|9178|9169|9163|2675
1756264200000|2025-08-27 03:10:00|9174|9168|9174|9168|9181|9175|9171|9165|2189
1756264500000|2025-08-27 03:15:00|9176|9170|9165|9159|9177|9171|9158|9152|1366
1756264800000|2025-08-27 03:20:00|9164|9158|9160|9154|9169|9163|9146|9140|4303
1756265100000|2025-08-27 03:25:00|9158|9152|9165|9159|9165|9159|9154|9148|886
1756265400000|2025-08-27 03:30:00|9164|9158|9166|9160|9171|9165|9162|9156|608
1756265700000|2025-08-27 03:35:00|9167|9161|9162|9156|9168|9162|9161|9155|887
1756266000000|2025-08-27 03:40:00|9161|9155|9160|9154|9164|9158|9157|9151|4687
1756266300000|2025-08-27 03:45:00|9161|9155|9163|9157|9163|9157|9157|9151|662
1756266600000|2025-08-27 03:50:00|9164|9158|9164|9158|9166|9160|9161|9155|6706
1756266900000|2025-08-27 03:55:00|9163|9157|9171|9165|9174|9168|9163|9157|2280
1756267200000|2025-08-27 04:00:00|9178.2|9160.2|9177.8|9159.8|9178.2|9160.2|9177.8|9159.8|20
1756267500000|2025-08-27 04:05:00|9177.6|9159.6|9177.4|9159.4|9177.6|9159.6|9177|9159|0
1756267800000|2025-08-27 04:10:00|9177.2|9159.2|9178.1|9160.1|9178.1|9160.1|9177.2|9159.2|0
1756268100000|2025-08-27 04:15:00|9178.3|9160.3|9178|9160|9178.3|9160.3|9177.8|9159.8|0
1756268400000|2025-08-27 04:20:00|9177.9|9159.9|9177.6|9159.6|9178|9160|9177.4|9159.4|0
1756268700000|2025-08-27 04:25:00|9177.7|9159.7|9178|9160|9178|9160|9177.6|9159.6|0
1756269000000|2025-08-27 04:30:00|9178.2|9160.2|9178.4|9160.4|9178.4|9160.4|9178|9160|0
1756269300000|2025-08-27 04:35:00|9178.3|9160.3|9178.5|9160.5|9178.9|9160.9|9178.2|9160.2|0
1756269600000|2025-08-27 04:40:00|9178.4|9160.4|9178.3|9160.3|9178.5|9160.5|9178.3|9160.3|0
1756269900000|2025-08-27 04:45:00|9178.4|9160.4|9178.4|9160.4|9178.8|9160.8|9178.3|9160.3|0
1756270200000|2025-08-27 04:50:00|9178.3|9160.3|9178.1|9160.1|9178.4|9160.4|9178|9160|0
1756270500000|2025-08-27 04:55:00|9177.9|9159.9|9178|9160|9178.1|9160.1|9177.9|9159.9|16
1756270800000|2025-08-27 05:00:00|9165|9159|9180|9174|9181|9175|9161|9155|6799
1756271100000|2025-08-27 05:05:00|9181|9175|9138|9132|9181|9175|9136|9130|1981
1756271400000|2025-08-27 05:10:00|9139|9133|9130|9124|9140|9134|9126|9120|3083
1756271700000|2025-08-27 05:15:00|9131|9125|9137|9131|9139|9133|9126|9120|1701
1756272000000|2025-08-27 05:20:00|9138|9132|9133|9127|9143|9137|9129|9123|1102
1756272300000|2025-08-27 05:25:00|9134|9128|9126|9120|9138|9132|9124|9118|1771
1756272600000|2025-08-27 05:30:00|9125|9119|9132|9126|9132|9126|9117|9111|1095
1756272900000|2025-08-27 05:35:00|9133|9127|9116|9110|9133|9127|9114|9108|2555
1756273200000|2025-08-27 05:40:00|9115|9109|9112|9106|9126|9120|9112|9106|818
1756273500000|2025-08-27 05:45:00|9111|9105|9112|9106|9115|9109|9104|9098|1367
1756273800000|2025-08-27 05:50:00|9111|9105|9095|9089|9119|9113|9093|9087|1052
1756274100000|2025-08-27 05:55:00|9094|9088|9090|9084|9097|9091|9072|9066|1646
1756274400000|2025-08-27 06:00:00|9091|9085|9105|9099|9105|9099|9089|9083|1221
1756274700000|2025-08-27 06:05:00|9102|9096|9091|9085|9103|9097|9088|9082|1188
1756275000000|2025-08-27 06:10:00|9090|9084|9083|9077|9094|9088|9078|9072|1588
1756275300000|2025-08-27 06:15:00|9082|9076|9067|9061|9087|9081|9066|9060|1292
1756275600000|2025-08-27 06:20:00|9068|9062|9060|9054|9070|9064|9053|9047|2930
1756275900000|2025-08-27 06:25:00|9059|9053|9026|9020|9059|9053|9026|9020|1947
1756276200000|2025-08-27 06:30:00|9027|9021|9053|9047|9054|9048|9021|9015|2317
1756276500000|2025-08-27 06:35:00|9052|9046|9042|9036|9054|9048|9036|9030|1093
1756276800000|2025-08-27 06:40:00|9041|9035|9042|9036|9046|9040|9035|9029|1669
1756277100000|2025-08-27 06:45:00|9041|9035|9036|9030|9043|9037|9022|9016|1865
1756277400000|2025-08-27 06:50:00|9037|9031|9014|9008|9037|9031|9014|9008|1565
1756277700000|2025-08-27 06:55:00|9015|9009|9023|9017|9028|9022|9005|8999|1894
1756278000000|2025-08-27 07:00:00|9024|9018|9032|9026|9036|9030|9021|9015|4777
1756278300000|2025-08-27 07:05:00|9033|9027|9024|9018|9039|9033|9024|9018|2352
1756278600000|2025-08-27 07:10:00|9026|9020|9023|9017|9033|9027|9020|9014|1594
1756278900000|2025-08-27 07:15:00|9024|9018|9023|9017|9030|9024|9019|9013|1474
1756279200000|2025-08-27 07:20:00|9022|9016|9016|9010|9024|9018|9008|9002|1405
1756279500000|2025-08-27 07:25:00|9015|9009|9023|9017|9030|9024|9015|9009|1193
1756279800000|2025-08-27 07:30:00|9022|9016|9030|9024|9031|9025|9018|9012|1963
1756280100000|2025-08-27 07:35:00|9031|9025|9020|9014|9034|9028|9017|9011|2542
1756280400000|2025-08-27 07:40:00|9021|9015|9021|9015|9024|9018|9016|9010|1494
1756280700000|2025-08-27 07:45:00|9020|9014|9016|9010|9026|9020|9015|9009|1872
1756281000000|2025-08-27 07:50:00|9017|9011|9016|9010|9020|9014|9013|9007|5475
1756281300000|2025-08-27 07:55:00|9017|9011|9017|9011|9021|9015|9011|9005|1577
1756281600000|2025-08-27 08:00:00|9018|9012|9026|9020|9026|9020|9015|9009|4546
1756281900000|2025-08-27 08:05:00|9027|9021|9023|9017|9029|9023|9021|9015|5476
1756282200000|2025-08-27 08:10:00|9022|9016|9011|9005|9024|9018|9008|9002|20819
1756282500000|2025-08-27 08:15:00|9010|9004|9022|9016|9022|9016|9010|9004|4381
1756282800000|2025-08-27 08:20:00|9021|9015|9016|9010|9021|9015|9015|9009|639
1756283100000|2025-08-27 08:25:00|9015|9009|9014|9008|9017|9011|9009|9003|4017
1756283400000|2025-08-27 08:30:00|9017.2|8999.2|9015.8|8997.8|9018.4|9000.4|9015.8|8997.8|0
1756283700000|2025-08-27 08:35:00|9015.6|8997.6|9018.3|9000.3|9018.6|9000.6|9015.5|8997.5|0
1756284000000|2025-08-27 08:40:00|9018.4|9000.4|9017.8|8999.8|9018.7|9000.7|9017.1|8999.1|0
1756284300000|2025-08-27 08:45:00|9017.7|8999.7|9015|8997|9018.3|9000.3|9014.1|8996.1|0
1756284600000|2025-08-27 08:50:00|9015.1|8997.1|9016.4|8998.4|9016.7|8998.7|9014.7|8996.7|0
1756284900000|2025-08-27 08:55:00|9016.2|8998.2|9018.9|9000.9|9019|9001|9016.1|8998.1|0
1756285200000|2025-08-27 09:00:00|9019|9001|9020.3|9002.3|9020.6|9002.6|9018.5|9000.5|0
1756285500000|2025-08-27 09:05:00|9020.4|9002.4|9020.5|9002.5|9020.8|9002.8|9020|9002|0
1756285800000|2025-08-27 09:10:00|9020.6|9002.6|9020.2|9002.2|9021.4|9003.4|9019.4|9001.4|0
1756286100000|2025-08-27 09:15:00|8997|8991|8993.5|8987.5|9005|8999|8977|8971|2297
1756286400000|2025-08-27 09:20:00|8994|8988|8991.5|8985.5|8994|8988|8989.5|8983.5|422
1756286700000|2025-08-27 09:25:00|8992.5|8986.5|8994.5|8988.5|8997.5|8991.5|8992.5|8986.5|110
1756287000000|2025-08-27 09:30:00|8995|8989|8999|8993|8999.5|8993.5|8994.5|8988.5|601
1756287300000|2025-08-27 09:35:00|8999.5|8993.5|8997.5|8991.5|8999.5|8993.5|8995.5|8989.5|86
1756287600000|2025-08-27 09:40:00|8995.5|8989.5|8993.5|8987.5|8996.5|8990.5|8992.5|8986.5|90
1756287900000|2025-08-27 09:45:00|8994|8988|8997.5|8991.5|8997.5|8991.5|8991.5|8985.5|111
1756288200000|2025-08-27 09:50:00|8996.5|8990.5|8994.5|8988.5|8999|8993|8993|8987|464
1756288500000|2025-08-27 09:55:00|8995|8989|8996.5|8990.5|8997|8991|8994.5|8988.5|87
1756288800000|2025-08-27 10:00:00|8997|8991|8999.5|8993.5|9002.5|8996.5|8997|8991|168
1756289100000|2025-08-27 10:05:00|8999|8993|8998|8992|8999.5|8993.5|8995.5|8989.5|54
1756289400000|2025-08-27 10:10:00|8998.5|8992.5|8994.5|8988.5|8998.5|8992.5|8994.5|8988.5|83
1756289700000|2025-08-27 10:15:00|8995|8989|8992|8986|8996.5|8990.5|8991.5|8985.5|120
1756290000000|2025-08-27 10:20:00|8991.5|8985.5|8994.5|8988.5|8994.5|8988.5|8990.5|8984.5|190
1756290300000|2025-08-27 10:25:00|8994|8988|8988.5|8982.5|8994|8988|8987.5|8981.5|90
1756290600000|2025-08-27 10:30:00|8989.5|8983.5|8989.5|8983.5|8990.5|8984.5|8988.5|8982.5|195
1756290900000|2025-08-27 10:35:00|8989|8983|8981.5|8975.5|8989.5|8983.5|8980.5|8974.5|156
1756291200000|2025-08-27 10:40:00|8982|8976|8976.5|8970.5|8982|8976|8976.5|8970.5|117
1756291500000|2025-08-27 10:45:00|8976|8970|8981|8975|8981.5|8975.5|8975.5|8969.5|84
1756291800000|2025-08-27 10:50:00|8980.5|8974.5|8976.5|8970.5|8981.5|8975.5|8976.5|8970.5|80
1756292100000|2025-08-27 10:55:00|8976|8970|8980|8974|8981.5|8975.5|8976|8970|81
1756292400000|2025-08-27 11:00:00|8980.5|8974.5|8975.5|8969.5|8981.5|8975.5|8975|8969|148
1756292700000|2025-08-27 11:05:00|8976.5|8970.5|8980.5|8974.5|8980.5|8974.5|8974|8968|207
1756293000000|2025-08-27 11:10:00|8981.5|8975.5|8987|8981|8987|8981|8980|8974|201
1756293300000|2025-08-27 11:15:00|8986.5|8980.5|8983.5|8977.5|8987|8981|8983|8977|56
1756293600000|2025-08-27 11:20:00|8982.5|8976.5|8981.5|8975.5|8983|8977|8980.5|8974.5|85
1756293900000|2025-08-27 11:25:00|8980.5|8974.5|8982.5|8976.5|8982.5|8976.5|8979.5|8973.5|91
1756294200000|2025-08-27 11:30:00|8982|8976|8984.5|8978.5|8987.5|8981.5|8981.5|8975.5|73
1756294500000|2025-08-27 11:35:00|8985|8979|8983.5|8977.5|8986.5|8980.5|8982.5|8976.5|50
1756294800000|2025-08-27 11:40:00|8983|8977|8977|8971|8983|8977|8977|8971|56
1756295100000|2025-08-27 11:45:00|8977.5|8971.5|8977|8971|8978.5|8972.5|8976.5|8970.5|62
1756295400000|2025-08-27 11:50:00|8976.5|8970.5|8975.5|8969.5|8976.5|8970.5|8974.5|8968.5|50
1756295700000|2025-08-27 11:55:00|8975|8969|8973.5|8967.5|8975.5|8969.5|8973.5|8967.5|34
1756296000000|2025-08-27 12:00:00|8974|8968|8970.5|8964.5|8974|8968|8969.5|8963.5|78
1756296300000|2025-08-27 12:05:00|8971.5|8965.5|8973.5|8967.5|8975|8969|8971.5|8965.5|72
1756296600000|2025-08-27 12:10:00|8974|8968|8973.5|8967.5|8975|8969|8973|8967|148
1756296900000|2025-08-27 12:15:00|8973|8967|8969.5|8963.5|8974|8968|8968.5|8962.5|284
1756297200000|2025-08-27 12:20:00|8970|8964|8965.5|8959.5|8971.5|8965.5|8965.5|8959.5|242
1756297500000|2025-08-27 12:25:00|8965|8959|8967.5|8961.5|8967.5|8961.5|8964|8958|74
1756297800000|2025-08-27 12:30:00|8967|8961|8964|8958|8967.5|8961.5|8963|8957|132
1756298100000|2025-08-27 12:35:00|8963.5|8957.5|8955.5|8949.5|8963.5|8957.5|8955|8949|224
1756298400000|2025-08-27 12:40:00|8954.5|8948.5|8946.5|8940.5|8955.5|8949.5|8945|8939|241
1756298700000|2025-08-27 12:45:00|8947|8941|8959.5|8953.5|8960|8954|8947|8941|225
1756299000000|2025-08-27 12:50:00|8959|8953|8959.5|8953.5|8963|8957|8957.5|8951.5|235
1756299300000|2025-08-27 12:55:00|8959|8953|8961.5|8955.5|8962.5|8956.5|8958.5|8952.5|138
1756299600000|2025-08-27 13:00:00|8962|8956|8956|8950|8962.5|8956.5|8956|8950|136
1756299900000|2025-08-27 13:05:00|8955.5|8949.5|8955.5|8949.5|8958.5|8952.5|8954.5|8948.5|139
1756300200000|2025-08-27 13:10:00|8955|8949|8957.5|8951.5|8960.5|8954.5|8954.5|8948.5|216
1756300500000|2025-08-27 13:15:00|8958|8952|8949.5|8943.5|8959.5|8953.5|8949.5|8943.5|195
1756300800000|2025-08-27 13:20:00|8949|8943|8936.5|8930.5|8949|8943|8935.5|8929.5|425
1756301100000|2025-08-27 13:25:00|8936|8930|8933.5|8927.5|8936.5|8930.5|8930.5|8924.5|482
1756301400000|2025-08-27 13:30:00|8932|8926|8933.5|8927.5|8940.5|8934.5|8925.5|8919.5|1174
1756301700000|2025-08-27 13:35:00|8934.5|8928.5|8925|8919|8936.5|8930.5|8920.5|8914.5|652
1756302000000|2025-08-27 13:40:00|8924.5|8918.5|8916.5|8910.5|8930.5|8924.5|8916.5|8910.5|543
1756302300000|2025-08-27 13:45:00|8917|8911|8925|8919|8935|8929|8914.5|8908.5|492
1756302600000|2025-08-27 13:50:00|8925.5|8919.5|8924|8918|8929|8923|8917.5|8911.5|543
1756302900000|2025-08-27 13:55:00|8923.5|8917.5|8917.5|8911.5|8924.5|8918.5|8916.5|8910.5|292
1756303200000|2025-08-27 14:00:00|8917|8911|8919.5|8913.5|8924.5|8918.5|8912.5|8906.5|409
1756303500000|2025-08-27 14:05:00|8919|8913|8914.5|8908.5|8919.5|8913.5|8910.5|8904.5|409
1756303800000|2025-08-27 14:10:00|8914|8908|8914|8908|8917.5|8911.5|8910.5|8904.5|437
1756304100000|2025-08-27 14:15:00|8913.5|8907.5|8915.5|8909.5|8919.5|8913.5|8913.5|8907.5|330
1756304400000|2025-08-27 14:20:00|8916.5|8910.5|8915.5|8909.5|8919.5|8913.5|8913.5|8907.5|409
1756304700000|2025-08-27 14:25:00|8914.5|8908.5|8911.5|8905.5|8915.5|8909.5|8910.5|8904.5|273
1756305000000|2025-08-27 14:30:00|8910.5|8904.5|8915.5|8909.5|8915.5|8909.5|8907.5|8901.5|292
1756305300000|2025-08-27 14:35:00|8915|8909|8906.5|8900.5|8915|8909|8906.5|8900.5|195
1756305600000|2025-08-27 14:40:00|8906|8900|8903|8897|8909.5|8903.5|8902.5|8896.5|320
1756305900000|2025-08-27 14:45:00|8903.5|8897.5|8907.5|8901.5|8908.5|8902.5|8899|8893|220
1756306200000|2025-08-27 14:50:00|8906.5|8900.5|8917|8911|8918|8912|8906.5|8900.5|214
1756306500000|2025-08-27 14:55:00|8916.5|8910.5|8920|8914|8920.5|8914.5|8914.5|8908.5|373
1756306800000|2025-08-27 15:00:00|8921|8915|8923|8917|8924|8918|8920|8914|143
1756307100000|2025-08-27 15:05:00|8922|8916|8925|8919|8925|8919|8921|8915|179
1756307400000|2025-08-27 15:10:00|8924|8918|8915|8909|8926|8920|8915|8909|225
1756307700000|2025-08-27 15:15:00|8916|8910|8911|8905|8916|8910|8910|8904|146
1756308000000|2025-08-27 15:20:00|8912|8906|8912|8906|8913|8907|8910|8904|196
1756308300000|2025-08-27 15:25:00|8911|8905|8917|8911|8917|8911|8910|8904|174
1756308600000|2025-08-27 15:30:00|8918|8912|8923|8917|8923|8917|8917|8911|184
1756308900000|2025-08-27 15:35:00|8922|8916|8916|8910|8922|8916|8914|8908|94
1756309200000|2025-08-27 15:40:00|8915|8909|8916|8910|8916|8910|8912|8906|122
1756309500000|2025-08-27 15:45:00|8917|8911|8916|8910|8919|8913|8915|8909|130
1756309800000|2025-08-27 15:50:00|8915|8909|8910|8904|8915|8909|8909|8903|146
1756310100000|2025-08-27 15:55:00|8909|8903|8921|8915|8921|8915|8907|8901|243
1756310400000|2025-08-27 16:00:00|8919|8913|8917|8911|8920|8914|8916|8910|366
1756310700000|2025-08-27 16:05:00|8916|8910|8916|8910|8916|8910|8911|8905|335
1756311000000|2025-08-27 16:10:00|8917|8911|8919|8913|8922|8916|8917|8911|84
1756311300000|2025-08-27 16:15:00|8920|8914|8916|8910|8920|8914|8916|8910|81
1756311600000|2025-08-27 16:20:00|8917|8911|8911|8905|8917|8911|8911|8905|97
1756311900000|2025-08-27 16:25:00|8910|8904|8909|8903|8910|8904|8904|8898|192
1756312200000|2025-08-27 16:30:00|8910|8904|8913|8907|8913|8907|8909|8903|99
1756312500000|2025-08-27 16:35:00|8912|8906|8912|8906|8915|8909|8909|8903|144
1756312800000|2025-08-27 16:40:00|8911|8905|8914|8908|8916|8910|8909|8903|114
1756313100000|2025-08-27 16:45:00|8913|8907|8919|8913|8920|8914|8912|8906|106
1756313400000|2025-08-27 16:50:00|8920|8914|8923|8917|8923|8917|8920|8914|213
1756313700000|2025-08-27 16:55:00|8922|8916|8918|8912|8922|8916|8917|8911|273
1756314000000|2025-08-27 17:00:00|8917|8911|8914|8908|8917|8911|8912|8906|178
1756314300000|2025-08-27 17:05:00|8913|8907|8913|8907|8914|8908|8912|8906|142
1756314600000|2025-08-27 17:10:00|8914|8908|8913|8907|8915|8909|8913|8907|146
1756314900000|2025-08-27 17:15:00|8914|8908|8917|8911|8918|8912|8912|8906|182
1756315200000|2025-08-27 17:20:00|8916|8910|8915|8909|8917|8911|8914|8908|114
1756315500000|2025-08-27 17:25:00|8916|8910|8917|8911|8917|8911|8915|8909|116
1756315800000|2025-08-27 17:30:00|8916|8910|8916|8910|8918|8912|8915|8909|141
1756316100000|2025-08-27 17:35:00|8915|8909|8915|8909|8916|8910|8911|8905|306
1756316400000|2025-08-27 17:40:00|8918|8912|8921|8915|8921|8915|8916|8910|108
1756316700000|2025-08-27 17:45:00|8922|8916|8925|8919|8927|8921|8921|8915|141
1756317000000|2025-08-27 17:50:00|8926|8920|8926|8920|8931|8925|8926|8920|251
1756317300000|2025-08-27 17:55:00|8927|8921|8927|8921|8928|8922|8925|8919|205
1756317600000|2025-08-27 18:00:00|8926|8920|8923|8917|8926|8920|8923|8917|123
1756317900000|2025-08-27 18:05:00|8922|8916|8920|8914|8922|8916|8917|8911|121
1756318200000|2025-08-27 18:10:00|8919|8913|8928|8922|8928|8922|8919|8913|75
1756318500000|2025-08-27 18:15:00|8929|8923|8928|8922|8930|8924|8927|8921|65
1756318800000|2025-08-27 18:20:00|8927|8921|8924|8918|8927|8921|8924|8918|44
1756319100000|2025-08-27 18:25:00|8922|8916|8927|8921|8927|8921|8921|8915|86
1756319400000|2025-08-27 18:30:00|8926|8920|8927|8921|8928|8922|8926|8920|73
1756319700000|2025-08-27 18:35:00|8928|8922|8924|8918|8928|8922|8924|8918|130
1756320000000|2025-08-27 18:40:00|8925|8919|8925|8919|8928|8922|8924|8918|116
1756320300000|2025-08-27 18:45:00|8926|8920|8926|8920|8930|8924|8925|8919|258
1756320600000|2025-08-27 18:50:00|8925|8919|8930|8924|8931|8925|8923|8917|125
1756320900000|2025-08-27 18:55:00|8928|8922|8928.9|8910.9|8930|8924|8920|8910.9|193
1756321200000|2025-08-27 19:00:00|8929.5|8911.5|8928|8910|8930.3|8912.3|8927.9|8909.9|0
1756321500000|2025-08-27 19:05:00|8927.9|8909.9|8928.5|8910.5|8928.7|8910.7|8927.8|8909.8|0
1756321800000|2025-08-27 19:10:00|8928.4|8910.4|8923.5|8905.5|8928.4|8910.4|8921.6|8903.6|0
1756322100000|2025-08-27 19:15:00|8923.6|8905.6|8924|8906|8924.9|8906.9|8922.9|8904.9|0
1756322400000|2025-08-27 19:20:00|8923.9|8905.9|8924.5|8906.5|8924.7|8906.7|8922.8|8904.8|0
1756322700000|2025-08-27 19:25:00|8924.4|8906.4|8924.2|8906.2|8926.2|8908.2|8923.8|8905.8|0
1756323000000|2025-08-27 19:30:00|8924.3|8906.3|8925.8|8907.8|8925.9|8907.9|8924.2|8906.2|0
1756323300000|2025-08-27 19:35:00|8925.9|8907.9|8927.1|8909.1|8927.7|8909.7|8925.9|8907.9|0
1756323600000|2025-08-27 19:40:00|8927.2|8909.2|8928|8910|8928.6|8910.6|8927.1|8909.1|0
1756323900000|2025-08-27 19:45:00|8927.9|8909.9|8931.2|8913.2|8931.3|8913.3|8927.8|8909.8|0
1756324200000|2025-08-27 19:50:00|8931.4|8913.4|8934.4|8916.4|8934.9|8916.9|8931.4|8913.4|0
1756324500000|2025-08-27 19:55:00|8934.6|8916.6|8931.7|8913.7|8936.5|8918.5|8931.1|8913.1|0
1756324800000|2025-08-27 20:00:00|8931.3|8913.3|8930.1|8912.1|8932.5|8914.5|8929.9|8911.9|0
1756325100000|2025-08-27 20:05:00|8930.3|8912.3|8931.7|8913.7|8932.1|8914.1|8929.3|8911.3|0
1756325400000|2025-08-27 20:10:00|8931.2|8913.2|8931.1|8913.1|8931.9|8913.9|8930.3|8912.3|0
1756325700000|2025-08-27 20:15:00|8931.5|8913.5|8932.1|8914.1|8933.1|8915.1|8930.9|8912.9|0
1756326000000|2025-08-27 20:20:00|8931.9|8913.9|8913.7|8895.7|8940.2|8922.2|8904|8886|0
1756326300000|2025-08-27 20:25:00|8913.1|8895.1|8926.3|8908.3|8926.7|8908.7|8912.5|8894.5|0
1756326600000|2025-08-27 20:30:00|8926.1|8908.1|8919.5|8901.5|8926.7|8908.7|8915.5|8897.5|0
1756326900000|2025-08-27 20:35:00|8919.7|8901.7|8918.6|8900.6|8922.7|8904.7|8916.2|8898.2|0
1756327200000|2025-08-27 20:40:00|8918.4|8900.4|8918.6|8900.6|8920.8|8902.8|8917.8|8899.8|0
1756327500000|2025-08-27 20:45:00|8918.8|8900.8|8920.2|8902.2|8920.2|8902.2|8917.2|8899.2|0
1756327800000|2025-08-27 20:50:00|8920|8902|8921.8|8903.8|8923.4|8905.4|8918.8|8900.8|0
1756328100000|2025-08-27 20:55:00|8921.6|8903.6|8924.3|8906.3|8924.6|8906.6|8921.4|8903.4|0
1756328400000|2025-08-27 21:00:00|8923.9|8905.9|8924.3|8906.3|8925|8907|8923.9|8905.9|0
1756328700000|2025-08-27 21:05:00|8924.4|8906.4|8925.8|8907.8|8926.6|8908.6|8924.3|8906.3|0
1756329000000|2025-08-27 21:10:00|8925.4|8907.4|8927.8|8909.8|8928|8910|8925.3|8907.3|0
1756329300000|2025-08-27 21:15:00|8927.9|8909.9|8927.3|8909.3|8928.6|8910.6|8927.3|8909.3|0
1756329600000|2025-08-27 21:20:00|8927.2|8909.2|8927.4|8909.4|8927.6|8909.6|8926.5|8908.5|0
1756329900000|2025-08-27 21:25:00|8927.5|8909.5|8927.8|8909.8|8928.1|8910.1|8926.9|8908.9|0
1756330200000|2025-08-27 21:30:00|8927.2|8909.2|8926.9|8908.9|8928.5|8910.5|8926.9|8908.9|0
1756330500000|2025-08-27 21:35:00|8927.1|8909.1|8927.1|8909.1|8927.2|8909.2|8927.1|8909.1|0
1756330800000|2025-08-27 21:40:00|8926.9|8908.9|8927.1|8909.1|8927.6|8909.6|8926.9|8908.9|0
1756331100000|2025-08-27 21:45:00|8927|8909|8926.6|8908.6|8927.6|8909.6|8926.3|8908.3|0
1756331400000|2025-08-27 21:50:00|8926.5|8908.5|8926.3|8908.3|8926.7|8908.7|8926|8908|0
1756331700000|2025-08-27 21:55:00|8926.2|8908.2|8926.1|8908.1|8926.3|8908.3|8925.4|8907.4|0
1756332000000|2025-08-27 22:00:00|8925.5|8907.5|8919.8|8901.8|8925.7|8907.7|8917.2|8899.2|0
1756332300000|2025-08-27 22:05:00|8919.7|8901.7|8917.9|8899.9|8920.8|8902.8|8917.3|8899.3|0
1756332600000|2025-08-27 22:10:00|8918.2|8900.2|8918.5|8900.5|8921.7|8903.7|8918.2|8900.2|0
1756332900000|2025-08-27 22:15:00|8918.8|8900.8|8916.9|8898.9|8919.1|8901.1|8916.9|8898.9|0
1756333200000|2025-08-27 22:20:00|8916.7|8898.7|8917.6|8899.6|8918.1|8900.1|8916.5|8898.5|0
1756333500000|2025-08-27 22:25:00|8917.5|8899.5|8917.9|8899.9|8918.3|8900.3|8916.8|8898.8|0
1756333800000|2025-08-27 22:30:00|8917.8|8899.8|8921.3|8903.3|8921.5|8903.5|8917.8|8899.8|0
1756334100000|2025-08-27 22:35:00|8921.2|8903.2|8921.4|8903.4|8921.7|8903.7|8920.6|8902.6|0
1756334400000|2025-08-27 22:40:00|8921.5|8903.5|8920.3|8902.3|8921.6|8903.6|8919.7|8901.7|0
1756334700000|2025-08-27 22:45:00|8920.5|8902.5|8919.7|8901.7|8920.6|8902.6|8918.9|8900.9|0
1756335000000|2025-08-27 22:50:00|8919.6|8901.6|8920.1|8902.1|8921.3|8903.3|8919.5|8901.5|0
1756335300000|2025-08-27 22:55:00|8919.9|8901.9|8919.3|8901.3|8919.9|8901.9|8918.6|8900.6|0
1756335600000|2025-08-27 23:00:00|8919.4|8901.4|8920.2|8902.2|8920.2|8902.2|8917.5|8899.5|0
1756335900000|2025-08-27 23:05:00|8920.4|8902.4|8919.7|8901.7|8920.7|8902.7|8918.7|8900.7|0
1756336200000|2025-08-27 23:10:00|8919.8|8901.8|8918.5|8900.5|8920|8902|8918.5|8900.5|0
1756336500000|2025-08-27 23:15:00|8918.6|8900.6|8917.7|8899.7|8919.1|8901.1|8917.6|8899.6|0
1756336800000|2025-08-27 23:20:00|8917.8|8899.8|8917.9|8899.9|8918.5|8900.5|8917.4|8899.4|0
1756337100000|2025-08-27 23:25:00|8917.7|8899.7|8918.7|8900.7|8918.8|8900.8|8917.4|8899.4|0
1756337400000|2025-08-27 23:30:00|8918.8|8900.8|8918.4|8900.4|8919.2|8901.2|8917.6|8899.6|0
1756337700000|2025-08-27 23:35:00|8918.2|8900.2|8919|8901|8919.2|8901.2|8917.8|8899.8|0
1756338000000|2025-08-27 23:40:00|8918.8|8900.8|8918.3|8900.3|8919|8901|8917.8|8899.8|0
1756338300000|2025-08-27 23:45:00|8918.1|8900.1|8918|8900|8918.7|8900.7|8916.9|8898.9|0
1756338600000|2025-08-27 23:50:00|8917.9|8899.9|8917.8|8899.8|8918.7|8900.7|8916.8|8898.8|0
1756338900000|2025-08-27 23:55:00|8917.6|8899.6|8918|8900|8918.2|8900.2|8916.8|8898.8|0
1756339200000|2025-08-28 00:00:00|8917.8|8899.8|8917.3|8899.3|8918|8900|8916.3|8898.3|0
1756339500000|2025-08-28 00:05:00|8917.4|8899.4|8918.8|8900.8|8918.8|8900.8|8916.5|8898.5|0
1756339800000|2025-08-28 00:10:00|8918.7|8900.7|8918.1|8900.1|8919.4|8901.4|8917.6|8899.6|0
1756340100000|2025-08-28 00:15:00|8918|8900|8916.1|8898.1|8918.6|8900.6|8914|8896|0
1756340400000|2025-08-28 00:20:00|8916|8898|8914.4|8896.4|8916.1|8898.1|8914|8896|0
1756340700000|2025-08-28 00:25:00|8914.5|8896.5|8913.9|8895.9|8915.3|8897.3|8913.1|8895.1|0
1756341000000|2025-08-28 00:30:00|8914|8896|8914.4|8896.4|8914.7|8896.7|8913.6|8895.6|0
1756341300000|2025-08-28 00:35:00|8914.5|8896.5|8918.9|8900.9|8919.1|8901.1|8914.4|8896.4|0
1756341600000|2025-08-28 00:40:00|8919|8901|8920.4|8902.4|8920.8|8902.8|8918.9|8900.9|0
1756341900000|2025-08-28 00:45:00|8920.2|8902.2|8925.4|8907.4|8926.9|8908.9|8920|8902|0
1756342200000|2025-08-28 00:50:00|8925.5|8907.5|8926.7|8908.7|8926.7|8908.7|8924.6|8906.6|0
1756342500000|2025-08-28 00:55:00|8926.5|8908.5|8926.3|8908.3|8926.5|8908.5|8925.5|8907.5|0
1756342800000|2025-08-28 01:00:00|8926.4|8908.4|8931.3|8913.3|8931.8|8913.8|8925.6|8907.6|0
1756343100000|2025-08-28 01:05:00|8931.4|8913.4|8941.8|8923.8|8942.2|8924.2|8931.4|8913.4|0
1756343400000|2025-08-28 01:10:00|8941.9|8923.9|8953.2|8935.2|8953.3|8935.3|8941.9|8923.9|0
1756343700000|2025-08-28 01:15:00|8952.5|8934.5|8955.8|8949.8|8967.8|8961.8|8940.8|8934.5|9288
1756344000000|2025-08-28 01:20:00|8954.8|8948.8|8943.8|8937.8|8958.8|8952.8|8933.8|8927.8|1663
1756344300000|2025-08-28 01:25:00|8945.8|8939.8|8948.8|8942.8|8949.8|8943.8|8939.8|8933.8|1915
1756344600000|2025-08-28 01:30:00|8950.8|8944.8|8947.8|8941.8|8967.8|8961.8|8930.8|8924.8|7134
1756344900000|2025-08-28 01:35:00|8946.8|8940.8|8919.8|8913.8|8946.8|8940.8|8912.8|8906.8|3944
1756345200000|2025-08-28 01:40:00|8917.8|8911.8|8919.8|8913.8|8921.8|8915.8|8901.8|8895.8|3857
1756345500000|2025-08-28 01:45:00|8920.8|8914.8|8944.8|8938.8|8949.8|8943.8|8911.8|8905.8|3261
1756345800000|2025-08-28 01:50:00|8943.8|8937.8|8938.8|8932.8|8948.8|8942.8|8926.8|8920.8|2790
1756346100000|2025-08-28 01:55:00|8939.8|8933.8|8920.8|8914.8|8940.8|8934.8|8916.8|8910.8|2731
1756346400000|2025-08-28 02:00:00|8919.8|8913.8|8920.8|8914.8|8936.8|8930.8|8911.8|8905.8|2942
1756346700000|2025-08-28 02:05:00|8919.8|8913.8|8921.8|8915.8|8926.8|8920.8|8905.8|8899.8|2789
1756347000000|2025-08-28 02:10:00|8920.8|8914.8|8926.8|8920.8|8934.8|8928.8|8918.8|8912.8|2539
1756347300000|2025-08-28 02:15:00|8927.8|8921.8|8915.8|8909.8|8934.8|8928.8|8908.8|8902.8|2787
1756347600000|2025-08-28 02:20:00|8916.8|8910.8|8924.8|8918.8|8933.8|8927.8|8907.8|8901.8|2343
1756347900000|2025-08-28 02:25:00|8925.8|8919.8|8945.8|8939.8|8949.8|8943.8|8920.8|8914.8|2258
1756348200000|2025-08-28 02:30:00|8946.8|8940.8|8958.8|8952.8|8959.8|8953.8|8945.8|8939.8|1884
1756348500000|2025-08-28 02:35:00|8959.8|8953.8|8950.8|8944.8|8964.8|8958.8|8948.8|8942.8|2124
1756348800000|2025-08-28 02:40:00|8951.8|8945.8|8956.8|8950.8|8961.8|8955.8|8949.8|8943.8|1806
1756349100000|2025-08-28 02:45:00|8955.8|8949.8|8963.8|8957.8|8968.8|8962.8|8953.8|8947.8|2109
1756349400000|2025-08-28 02:50:00|8964.8|8958.8|8958.8|8952.8|8965.8|8959.8|8950.8|8944.8|2789
1756349700000|2025-08-28 02:55:00|8957.8|8951.8|8957.8|8951.8|8960.8|8954.8|8942.8|8936.8|2091
1756350000000|2025-08-28 03:00:00|8958.8|8952.8|8950.8|8944.8|8964.8|8958.8|8949.8|8943.8|2391
1756350300000|2025-08-28 03:05:00|8949.8|8943.8|8968.8|8962.8|8968.8|8962.8|8948.8|8942.8|1791
1756350600000|2025-08-28 03:10:00|8967.8|8961.8|8972.8|8966.8|8980.8|8974.8|8958.8|8952.8|1677
1756350900000|2025-08-28 03:15:00|8970.8|8964.8|8954.8|8948.8|8971.8|8965.8|8947.8|8941.8|2068
1756351200000|2025-08-28 03:20:00|8955.8|8949.8|8935.8|8929.8|8961.8|8955.8|8931.8|8925.8|2086
1756351500000|2025-08-28 03:25:00|8934.8|8928.8|8944.8|8938.8|8947.8|8941.8|8929.8|8923.8|2759
1756351800000|2025-08-28 03:30:00|8943.8|8937.8|8945.8|8939.8|8950.8|8944.8|8939.8|8933.8|1398
1756352100000|2025-08-28 03:35:00|8944.8|8938.8|8945.8|8939.8|8951.8|8945.8|8942.8|8936.8|2168
1756352400000|2025-08-28 03:40:00|8944.8|8938.8|8945.8|8939.8|8950.8|8944.8|8943.8|8937.8|1219
1756352700000|2025-08-28 03:45:00|8944.8|8938.8|8944.8|8938.8|8947.8|8941.8|8939.8|8933.8|1722
1756353000000|2025-08-28 03:50:00|8943.8|8937.8|8944.8|8938.8|8944.8|8938.8|8938.8|8932.8|1223
1756353300000|2025-08-28 03:55:00|8943.8|8937.8|8942.8|8936.8|8945.8|8939.8|8938.8|8932.8|1040
1756353600000|2025-08-28 04:00:00|8946.4|8928.4|8943.5|8925.5|8946.4|8928.4|8943.5|8925.5|0
1756353900000|2025-08-28 04:05:00|8943.4|8925.4|8943.2|8925.2|8943.7|8925.7|8943.1|8925.1|0
1756354200000|2025-08-28 04:10:00|8943.1|8925.1|8944.1|8926.1|8944.4|8926.4|8943|8925|0
1756354500000|2025-08-28 04:15:00|8944.2|8926.2|8943.8|8925.8|8944.3|8926.3|8943.8|8925.8|0
1756354800000|2025-08-28 04:20:00|8943.7|8925.7|8943.1|8925.1|8943.7|8925.7|8942.9|8924.9|0
1756355100000|2025-08-28 04:25:00|8943.3|8925.3|8945.2|8927.2|8945.4|8927.4|8943.3|8925.3|0
1756355400000|2025-08-28 04:30:00|8945.1|8927.1|8944.8|8926.8|8945.5|8927.5|8944.8|8926.8|0
1756355700000|2025-08-28 04:35:00|8944.7|8926.7|8943.9|8925.9|8944.8|8926.8|8943.9|8925.9|0
1756356000000|2025-08-28 04:40:00|8943.7|8925.7|8944.6|8926.6|8944.6|8926.6|8943.6|8925.6|0
1756356300000|2025-08-28 04:45:00|8944.5|8926.5|8943.4|8925.4|8944.5|8926.5|8943.4|8925.4|0
1756356600000|2025-08-28 04:50:00|8943.5|8925.5|8942.8|8924.8|8943.5|8925.5|8942.7|8924.7|0
1756356900000|2025-08-28 04:55:00|8942.7|8924.7|8942.4|8924.4|8942.7|8924.7|8942|8924|21
1756357200000|2025-08-28 05:00:00|8942.3|8924.3|8928.8|8922.8|8944.8|8938.8|8925.8|8919.8|2710
1756357500000|2025-08-28 05:05:00|8927.8|8921.8|8937.8|8931.8|8938.8|8932.8|8923.8|8917.8|1798
1756357800000|2025-08-28 05:10:00|8936.8|8930.8|8918.8|8912.8|8937.8|8931.8|8912.8|8906.8|2260
1756358100000|2025-08-28 05:15:00|8917.8|8911.8|8911.8|8905.8|8930.8|8924.8|8909.8|8903.8|1797
1756358400000|2025-08-28 05:20:00|8910.8|8904.8|8894.8|8888.8|8912.8|8906.8|8891.8|8885.8|2161
1756358700000|2025-08-28 05:25:00|8893.8|8887.8|8879.8|8873.8|8895.8|8889.8|8876.8|8870.8|2524
1756359000000|2025-08-28 05:30:00|8877.8|8871.8|8869.8|8863.8|8883.8|8877.8|8856.8|8850.8|2964
1756359300000|2025-08-28 05:35:00|8868.8|8862.8|8892.8|8886.8|8894.8|8888.8|8866.8|8860.8|2942
1756359600000|2025-08-28 05:40:00|8891.8|8885.8|8891.8|8885.8|8893.8|8887.8|8878.8|8872.8|1937
1756359900000|2025-08-28 05:45:00|8890.8|8884.8|8898.8|8892.8|8904.8|8898.8|8888.8|8882.8|2435
1756360200000|2025-08-28 05:50:00|8897.8|8891.8|8900.8|8894.8|8901.8|8895.8|8883.8|8877.8|2099
1756360500000|2025-08-28 05:55:00|8901.8|8895.8|8901.8|8895.8|8904.8|8898.8|8894.8|8888.8|1654
1756360800000|2025-08-28 06:00:00|8902.8|8896.8|8910.8|8904.8|8915.8|8909.8|8898.8|8892.8|2146
1756361100000|2025-08-28 06:05:00|8909.8|8903.8|8908.8|8902.8|8918.8|8912.8|8906.8|8900.8|1380
1756361400000|2025-08-28 06:10:00|8909.8|8903.8|8922.8|8916.8|8924.8|8918.8|8906.8|8900.8|1524
1756361700000|2025-08-28 06:15:00|8921.8|8915.8|8922.8|8916.8|8930.8|8924.8|8915.8|8909.8|2183
1756362000000|2025-08-28 06:20:00|8921.8|8915.8|8908.8|8902.8|8924.8|8918.8|8905.8|8899.8|1754
1756362300000|2025-08-28 06:25:00|8909.8|8903.8|8912.8|8906.8|8915.8|8909.8|8903.8|8897.8|1523
1756362600000|2025-08-28 06:30:00|8911.8|8905.8|8915.8|8909.8|8920.8|8914.8|8904.8|8898.8|2092
1756362900000|2025-08-28 06:35:00|8914.8|8908.8|8915.8|8909.8|8919.8|8913.8|8909.8|8903.8|2318
1756363200000|2025-08-28 06:40:00|8914.8|8908.8|8925.8|8919.8|8929.8|8923.8|8912.8|8906.8|1655
1756363500000|2025-08-28 06:45:00|8924.8|8918.8|8934.8|8928.8|8936.8|8930.8|8921.8|8915.8|2005
1756363800000|2025-08-28 06:50:00|8933.8|8927.8|8946.8|8940.8|8947.8|8941.8|8931.8|8925.8|2759
1756364100000|2025-08-28 06:55:00|8947.8|8941.8|8941.8|8935.8|8948.8|8942.8|8939.8|8933.8|2581
1756364400000|2025-08-28 07:00:00|8940.8|8934.8|8951.8|8945.8|8952.8|8946.8|8928.8|8922.8|2573
1756364700000|2025-08-28 07:05:00|8950.8|8944.8|8949.8|8943.8|8961.8|8955.8|8948.8|8942.8|2498
1756365000000|2025-08-28 07:10:00|8948.8|8942.8|8949.8|8943.8|8953.8|8947.8|8943.8|8937.8|1796
1756365300000|2025-08-28 07:15:00|8950.8|8944.8|8941.8|8935.8|8955.8|8949.8|8937.8|8931.8|2110
1756365600000|2025-08-28 07:20:00|8940.8|8934.8|8931.8|8925.8|8940.8|8934.8|8929.8|8923.8|1598
1756365900000|2025-08-28 07:25:00|8930.8|8924.8|8929.8|8923.8|8932.8|8926.8|8925.8|8919.8|2113
1756366200000|2025-08-28 07:30:00|8928.8|8922.8|8925.8|8919.8|8929.8|8923.8|8922.8|8916.8|1741
1756366500000|2025-08-28 07:35:00|8924.8|8918.8|8929.8|8923.8|8930.8|8924.8|8921.8|8915.8|1616
1756366800000|2025-08-28 07:40:00|8928.8|8922.8|8921.8|8915.8|8928.8|8922.8|8919.8|8913.8|1825
1756367100000|2025-08-28 07:45:00|8920.8|8914.8|8916.8|8910.8|8921.8|8915.8|8907.8|8901.8|3687
1756367400000|2025-08-28 07:50:00|8917.8|8911.8|8920.8|8914.8|8922.8|8916.8|8912.8|8906.8|2218
1756367700000|2025-08-28 07:55:00|8921.8|8915.8|8923.8|8917.8|8924.8|8918.8|8917.8|8911.8|2406
1756368000000|2025-08-28 08:00:00|8922.8|8916.8|8919.8|8913.8|8924.8|8918.8|8917.8|8911.8|1945
1756368300000|2025-08-28 08:05:00|8918.8|8912.8|8915.8|8909.8|8922.8|8916.8|8914.8|8908.8|3096
1756368600000|2025-08-28 08:10:00|8916.8|8910.8|8917.8|8911.8|8919.8|8913.8|8909.8|8903.8|4514
1756368900000|2025-08-28 08:15:00|8916.8|8910.8|8919.8|8913.8|8923.8|8917.8|8915.8|8909.8|2930
1756369200000|2025-08-28 08:20:00|8920.8|8914.8|8911.8|8905.8|8920.8|8914.8|8910.8|8904.8|1261
1756369500000|2025-08-28 08:25:00|8910.8|8904.8|8919.8|8913.8|8919.8|8913.8|8907.8|8901.8|1610
1756369800000|2025-08-28 08:30:00|8922|8904|8920.9|8902.9|8922.3|8904.3|8920.7|8902.7|120
1756370100000|2025-08-28 08:35:00|8920.8|8902.8|8920.1|8902.1|8921.1|8903.1|8919.9|8901.9|0
1756370400000|2025-08-28 08:40:00|8920.2|8902.2|8919.6|8901.6|8921.2|8903.2|8919.6|8901.6|10
1756370700000|2025-08-28 08:45:00|8919.8|8901.8|8919.4|8901.4|8919.8|8901.8|8919|8901|0
1756371000000|2025-08-28 08:50:00|8919.3|8901.3|8917.5|8899.5|8919.3|8901.3|8917.5|8899.5|0
1756371300000|2025-08-28 08:55:00|8917.7|8899.7|8917.5|8899.5|8918|8900|8917.2|8899.2|0
1756371600000|2025-08-28 09:00:00|8917.7|8899.7|8918|8900|8918.2|8900.2|8917.3|8899.3|0
1756371900000|2025-08-28 09:05:00|8918.1|8900.1|8918.9|8900.9|8919.1|8901.1|8917.4|8899.4|0
1756372200000|2025-08-28 09:10:00|8919|8901|8917.9|8899.9|8919.5|8901.5|8917.8|8899.8|0
1756372500000|2025-08-28 09:15:00|8912.3|8906.3|8915.3|8909.3|8918.3|8912.3|8909.8|8903.8|332
1756372800000|2025-08-28 09:20:00|8914.8|8908.8|8911.3|8905.3|8915.8|8909.8|8909.8|8903.8|64
1756373100000|2025-08-28 09:25:00|8912.3|8906.3|8911.8|8905.8|8912.3|8906.3|8908.8|8902.8|119
1756373400000|2025-08-28 09:30:00|8911.3|8905.3|8909.8|8903.8|8912.3|8906.3|8908.8|8902.8|51
1756373700000|2025-08-28 09:35:00|8910.3|8904.3|8912.8|8906.8|8913.3|8907.3|8907.8|8901.8|272
1756374000000|2025-08-28 09:40:00|8913.3|8907.3|8906.3|8900.3|8913.3|8907.3|8904.8|8898.8|50
1756374300000|2025-08-28 09:45:00|8906.8|8900.8|8906.3|8900.3|8907.8|8901.8|8904.3|8898.3|28
1756374600000|2025-08-28 09:50:00|8906.8|8900.8|8906.3|8900.3|8908.3|8902.3|8904.3|8898.3|173
1756374900000|2025-08-28 09:55:00|8906.8|8900.8|8910.8|8904.8|8911.8|8905.8|8906.3|8900.3|168
1756375200000|2025-08-28 10:00:00|8910.3|8904.3|8910.3|8904.3|8911.3|8905.3|8909.3|8903.3|38
1756375500000|2025-08-28 10:05:00|8909.8|8903.8|8913.3|8907.3|8914.3|8908.3|8908.3|8902.3|72
1756375800000|2025-08-28 10:10:00|8913.8|8907.8|8914.3|8908.3|8914.3|8908.3|8912.3|8906.3|49
1756376100000|2025-08-28 10:15:00|8913.8|8907.8|8917.3|8911.3|8917.3|8911.3|8912.8|8906.8|74
1756376400000|2025-08-28 10:20:00|8917.8|8911.8|8916.3|8910.3|8920.3|8914.3|8915.3|8909.3|277
1756376700000|2025-08-28 10:25:00|8916.8|8910.8|8917.3|8911.3|8920.3|8914.3|8916.8|8910.8|67
1756377000000|2025-08-28 10:30:00|8916.8|8910.8|8916.8|8910.8|8919.3|8913.3|8916.3|8910.3|131
1756377300000|2025-08-28 10:35:00|8917.3|8911.3|8915.3|8909.3|8917.3|8911.3|8915.3|8909.3|68
1756377600000|2025-08-28 10:40:00|8914.8|8908.8|8916.3|8910.3|8916.3|8910.3|8913.8|8907.8|52
1756377900000|2025-08-28 10:45:00|8916.8|8910.8|8916.3|8910.3|8917.8|8911.8|8915.8|8909.8|48
1756378200000|2025-08-28 10:50:00|8915.8|8909.8|8920.3|8914.3|8920.8|8914.8|8914.3|8908.3|300
1756378500000|2025-08-28 10:55:00|8919.3|8913.3|8912.8|8906.8|8919.8|8913.8|8910.3|8904.3|304
1756378800000|2025-08-28 11:00:00|8911.3|8905.3|8913.3|8907.3|8915.3|8909.3|8911.3|8905.3|68
1756379100000|2025-08-28 11:05:00|8913.8|8907.8|8912.3|8906.3|8914.3|8908.3|8911.3|8905.3|37
1756379400000|2025-08-28 11:10:00|8911.8|8905.8|8913.3|8907.3|8913.3|8907.3|8911.8|8905.8|15
1756379700000|2025-08-28 11:15:00|8912.3|8906.3|8910.3|8904.3|8912.8|8906.8|8908.3|8902.3|41
1756380000000|2025-08-28 11:20:00|8909.3|8903.3|8911.8|8905.8|8912.3|8906.3|8909.3|8903.3|41
1756380300000|2025-08-28 11:25:00|8912.3|8906.3|8918.3|8912.3|8918.8|8912.8|8911.8|8905.8|33
1756380600000|2025-08-28 11:30:00|8918.8|8912.8|8917.3|8911.3|8921.8|8915.8|8916.3|8910.3|136
1756380900000|2025-08-28 11:35:00|8916.8|8910.8|8914.3|8908.3|8917.3|8911.3|8913.8|8907.8|31
1756381200000|2025-08-28 11:40:00|8913.8|8907.8|8915.3|8909.3|8916.3|8910.3|8913.8|8907.8|59
1756381500000|2025-08-28 11:45:00|8915.8|8909.8|8915.3|8909.3|8916.8|8910.8|8914.8|8908.8|163
1756381800000|2025-08-28 11:50:00|8915.8|8909.8|8917.3|8911.3|8920.3|8914.3|8915.8|8909.8|182
1756382100000|2025-08-28 11:55:00|8917.8|8911.8|8919.3|8913.3|8920.3|8914.3|8917.3|8911.3|166
1756382400000|2025-08-28 12:00:00|8919.8|8913.8|8920.8|8914.8|8921.3|8915.3|8918.3|8912.3|55
1756382700000|2025-08-28 12:05:00|8921.3|8915.3|8920.3|8914.3|8921.3|8915.3|8917.3|8911.3|123
1756383000000|2025-08-28 12:10:00|8920.8|8914.8|8920.8|8914.8|8922.3|8916.3|8920.3|8914.3|49
1756383300000|2025-08-28 12:15:00|8920.3|8914.3|8921.3|8915.3|8921.8|8915.8|8920.3|8914.3|123
1756383600000|2025-08-28 12:20:00|8920.8|8914.8|8921.8|8915.8|8922.3|8916.3|8919.3|8913.3|82
1756383900000|2025-08-28 12:25:00|8921.3|8915.3|8919.8|8913.8|8921.8|8915.8|8917.8|8911.8|115
1756384200000|2025-08-28 12:30:00|8920.3|8914.3|8921.3|8915.3|8923.3|8917.3|8913.3|8907.3|220
1756384500000|2025-08-28 12:35:00|8921.8|8915.8|8918.8|8912.8|8921.8|8915.8|8915.3|8909.3|56
1756384800000|2025-08-28 12:40:00|8919.3|8913.3|8925.8|8919.8|8926.3|8920.3|8919.3|8913.3|18
1756385100000|2025-08-28 12:45:00|8926.3|8920.3|8921.3|8915.3|8928.3|8922.3|8920.3|8914.3|130
1756385400000|2025-08-28 12:50:00|8922.3|8916.3|8923.3|8917.3|8924.8|8918.8|8921.3|8915.3|49
1756385700000|2025-08-28 12:55:00|8922.8|8916.8|8920.8|8914.8|8923.3|8917.3|8919.3|8913.3|264
1756386000000|2025-08-28 13:00:00|8920.3|8914.3|8924.3|8918.3|8924.3|8918.3|8918.3|8912.3|38
1756386300000|2025-08-28 13:05:00|8925.3|8919.3|8924.8|8918.8|8925.8|8919.8|8921.3|8915.3|29
1756386600000|2025-08-28 13:10:00|8924.3|8918.3|8924.3|8918.3|8929.8|8923.8|8924.3|8918.3|28
1756386900000|2025-08-28 13:15:00|8923.8|8917.8|8929.3|8923.3|8930.3|8924.3|8923.8|8917.8|87
1756387200000|2025-08-28 13:20:00|8929.8|8923.8|8929.8|8923.8|8930.3|8924.3|8926.3|8920.3|40
1756387500000|2025-08-28 13:25:00|8929.3|8923.3|8931.3|8925.3|8933.8|8927.8|8929.3|8923.3|210
1756387800000|2025-08-28 13:30:00|8930.8|8924.8|8930.3|8924.3|8940.3|8934.3|8916.3|8910.3|1606
1756388100000|2025-08-28 13:35:00|8929.8|8923.8|8945.3|8939.3|8946.3|8940.3|8928.3|8922.3|567
1756388400000|2025-08-28 13:40:00|8944.8|8938.8|8955.3|8949.3|8960.3|8954.3|8944.3|8938.3|516
1756388700000|2025-08-28 13:45:00|8956.3|8950.3|8960.3|8954.3|8964.3|8958.3|8954.3|8948.3|481
1756389000000|2025-08-28 13:50:00|8959.8|8953.8|8958.3|8952.3|8960.8|8954.8|8950.8|8944.8|359
1756389300000|2025-08-28 13:55:00|8957.3|8951.3|8963.3|8957.3|8965.3|8959.3|8957.3|8951.3|295
1756389600000|2025-08-28 14:00:00|8964.3|8958.3|8972.3|8966.3|8976.3|8970.3|8962.8|8956.8|413
1756389900000|2025-08-28 14:05:00|8971.8|8965.8|8972.3|8966.3|8980.8|8974.8|8970.8|8964.8|330
1756390200000|2025-08-28 14:10:00|8971.8|8965.8|8974.3|8968.3|8978.3|8972.3|8971.8|8965.8|354
1756390500000|2025-08-28 14:15:00|8973.8|8967.8|8972.3|8966.3|8977.3|8971.3|8967.3|8961.3|364
1756390800000|2025-08-28 14:20:00|8972.8|8966.8|8974.3|8968.3|8980.8|8974.8|8969.8|8963.8|368
1756391100000|2025-08-28 14:25:00|8974.8|8968.8|8975.8|8969.8|8977.3|8971.3|8969.8|8963.8|246
1756391400000|2025-08-28 14:30:00|8975.3|8969.3|8972.3|8966.3|8976.8|8970.8|8969.8|8963.8|307
1756391700000|2025-08-28 14:35:00|8973.3|8967.3|8979.3|8973.3|8979.3|8973.3|8972.3|8966.3|201
1756392000000|2025-08-28 14:40:00|8978.8|8972.8|8978.3|8972.3|8982.8|8976.8|8976.3|8970.3|279
1756392300000|2025-08-28 14:45:00|8977.8|8971.8|8976.8|8970.8|8982.3|8976.3|8975.8|8969.8|297
1756392600000|2025-08-28 14:50:00|8976.3|8970.3|8980.3|8974.3|8982.3|8976.3|8974.8|8968.8|311
1756392900000|2025-08-28 14:55:00|8979.3|8973.3|8988.8|8982.8|8990.3|8984.3|8979.3|8973.3|268
1756393200000|2025-08-28 15:00:00|8987.8|8981.8|8988.8|8982.8|8989.8|8983.8|8983.8|8977.8|222
1756393500000|2025-08-28 15:05:00|8987.8|8981.8|8982.8|8976.8|8988.8|8982.8|8980.8|8974.8|316
1756393800000|2025-08-28 15:10:00|8983.8|8977.8|8980.8|8974.8|8986.8|8980.8|8979.8|8973.8|386
1756394100000|2025-08-28 15:15:00|8981.8|8975.8|8983.8|8977.8|8983.8|8977.8|8979.8|8973.8|351
1756394400000|2025-08-28 15:20:00|8982.8|8976.8|8976.8|8970.8|8983.8|8977.8|8974.8|8968.8|378
1756394700000|2025-08-28 15:25:00|8977.8|8971.8|8976.8|8970.8|8983.8|8977.8|8974.8|8968.8|372
1756395000000|2025-08-28 15:30:00|8977.8|8971.8|8981.8|8975.8|8983.8|8977.8|8975.8|8969.8|262
1756395300000|2025-08-28 15:35:00|8980.8|8974.8|8984.8|8978.8|8986.8|8980.8|8980.8|8974.8|188
1756395600000|2025-08-28 15:40:00|8985.8|8979.8|8989.8|8983.8|8990.8|8984.8|8984.8|8978.8|171
1756395900000|2025-08-28 15:45:00|8988.8|8982.8|8988.8|8982.8|8990.8|8984.8|8987.8|8981.8|253
1756396200000|2025-08-28 15:50:00|8987.8|8981.8|8992.8|8986.8|8993.8|8987.8|8987.8|8981.8|297
1756396500000|2025-08-28 15:55:00|8991.8|8985.8|8991.8|8985.8|8992.8|8986.8|8990.8|8984.8|132
1756396800000|2025-08-28 16:00:00|8993.8|8987.8|8994.8|8988.8|8994.8|8988.8|8991.8|8985.8|156
1756397100000|2025-08-28 16:05:00|8993.8|8987.8|8992.8|8986.8|8996.8|8990.8|8992.8|8986.8|198
1756397400000|2025-08-28 16:10:00|8991.8|8985.8|8999.8|8993.8|8999.8|8993.8|8988.8|8982.8|226
1756397700000|2025-08-28 16:15:00|8998.8|8992.8|8994.8|8988.8|8998.8|8992.8|8994.8|8988.8|132
1756398000000|2025-08-28 16:20:00|8995.8|8989.8|8998.8|8992.8|8998.8|8992.8|8995.8|8989.8|152
1756398300000|2025-08-28 16:25:00|8997.8|8991.8|8995.8|8989.8|8997.8|8991.8|8992.8|8986.8|114
1756398600000|2025-08-28 16:30:00|8996.8|8990.8|8995.8|8989.8|8997.8|8991.8|8994.8|8988.8|90
1756398900000|2025-08-28 16:35:00|8994.8|8988.8|8996.8|8990.8|8996.8|8990.8|8993.8|8987.8|42
1756399200000|2025-08-28 16:40:00|8997.8|8991.8|8995.8|8989.8|8999.8|8993.8|8993.8|8987.8|136
1756399500000|2025-08-28 16:45:00|8996.8|8990.8|8998.8|8992.8|8999.8|8993.8|8996.8|8990.8|122
1756399800000|2025-08-28 16:50:00|8999.8|8993.8|9001.8|8995.8|9003.8|8997.8|8999.8|8993.8|161
1756400100000|2025-08-28 16:55:00|9000.8|8994.8|8996.8|8990.8|9000.8|8994.8|8995.8|8989.8|69
1756400400000|2025-08-28 17:00:00|8997.8|8991.8|8999.8|8993.8|8999.8|8993.8|8994.8|8988.8|92
1756400700000|2025-08-28 17:05:00|8998.8|8992.8|8997.8|8991.8|8999.8|8993.8|8995.8|8989.8|182
1756401000000|2025-08-28 17:10:00|8996.8|8990.8|8996.8|8990.8|8996.8|8990.8|8995.8|8989.8|58
1756401300000|2025-08-28 17:15:00|8995.8|8989.8|9000.8|8994.8|9000.8|8994.8|8995.8|8989.8|97
1756401600000|2025-08-28 17:20:00|8999.8|8993.8|8998.8|8992.8|8999.8|8993.8|8997.8|8991.8|100
1756401900000|2025-08-28 17:25:00|8997.8|8991.8|8997.8|8991.8|8999.8|8993.8|8997.8|8991.8|119
1756402200000|2025-08-28 17:30:00|8998.8|8992.8|8995.8|8989.8|9000.8|8994.8|8994.8|8988.8|77
1756402500000|2025-08-28 17:35:00|8996.8|8990.8|8991.8|8985.8|8996.8|8990.8|8991.8|8985.8|148
1756402800000|2025-08-28 17:40:00|8992.8|8986.8|8991.8|8985.8|8992.8|8986.8|8988.8|8982.8|150
1756403100000|2025-08-28 17:45:00|8992.8|8986.8|8994.8|8988.8|8994.8|8988.8|8991.8|8985.8|122
1756403400000|2025-08-28 17:50:00|8995.8|8989.8|8993.8|8987.8|8996.8|8990.8|8993.8|8987.8|105
1756403700000|2025-08-28 17:55:00|8994.8|8988.8|8990.8|8984.8|8994.8|8988.8|8988.8|8982.8|121
1756404000000|2025-08-28 18:00:00|8991.8|8985.8|8995.8|8989.8|8996.8|8990.8|8991.8|8985.8|47
1756404300000|2025-08-28 18:05:00|8994.8|8988.8|8995.8|8989.8|8995.8|8989.8|8990.8|8984.8|94
1756404600000|2025-08-28 18:10:00|8994.8|8988.8|8995.8|8989.8|8997.8|8991.8|8994.8|8988.8|104
1756404900000|2025-08-28 18:15:00|8996.8|8990.8|8995.8|8989.8|8997.8|8991.8|8993.8|8987.8|74
1756405200000|2025-08-28 18:20:00|8996.8|8990.8|8994.8|8988.8|8998.8|8992.8|8994.8|8988.8|115
1756405500000|2025-08-28 18:25:00|8993.8|8987.8|8995.8|8989.8|8995.8|8989.8|8993.8|8987.8|52
1756405800000|2025-08-28 18:30:00|8994.8|8988.8|8993.8|8987.8|8994.8|8988.8|8992.8|8986.8|86
1756406100000|2025-08-28 18:35:00|8994.8|8988.8|8997.8|8991.8|8998.8|8992.8|8994.8|8988.8|146
1756406400000|2025-08-28 18:40:00|8996.8|8990.8|8995.8|8989.8|8997.8|8991.8|8995.8|8989.8|101
1756406700000|2025-08-28 18:45:00|8996.8|8990.8|8991.8|8985.8|8996.8|8990.8|8991.8|8985.8|97
1756407000000|2025-08-28 18:50:00|8992.8|8986.8|8994.8|8988.8|8994.8|8988.8|8991.8|8985.8|59
1756407300000|2025-08-28 18:55:00|8995.8|8989.8|9002.3|8984.3|9002.3|8992.8|8993.8|8984.3|117
1756407600000|2025-08-28 19:00:00|9002.4|8984.4|9003.1|8985.1|9003.4|8985.4|9001.8|8983.8|0
1756407900000|2025-08-28 19:05:00|9003|8985|9004.7|8986.7|9004.8|8986.8|9002.8|8984.8|0
1756408200000|2025-08-28 19:10:00|9004.8|8986.8|9005.5|8987.5|9005.7|8987.7|9004.7|8986.7|0
1756408500000|2025-08-28 19:15:00|9005.4|8987.4|9004.6|8986.6|9005.5|8987.5|9004.4|8986.4|0
1756408800000|2025-08-28 19:20:00|9004.5|8986.5|9004.3|8986.3|9006|8988|9004.2|8986.2|0
1756409100000|2025-08-28 19:25:00|9004.2|8986.2|9003|8985|9004.6|8986.6|9002.8|8984.8|0
1756409400000|2025-08-28 19:30:00|9002.9|8984.9|9002.9|8984.9|9003|8985|9002.7|8984.7|0
1756409700000|2025-08-28 19:35:00|9002.8|8984.8|9004.3|8986.3|9004.3|8986.3|9002.8|8984.8|0
1756410000000|2025-08-28 19:40:00|9004.2|8986.2|9004.7|8986.7|9005.4|8987.4|9004.2|8986.2|0
1756410300000|2025-08-28 19:45:00|9004.8|8986.8|9003.4|8985.4|9004.8|8986.8|9002.7|8984.7|0
1756410600000|2025-08-28 19:50:00|9003.6|8985.6|9004.6|8986.6|9004.6|8986.6|9001.4|8983.4|0
1756410900000|2025-08-28 19:55:00|9004.2|8986.2|8998.9|8980.9|9006|8988|8998.5|8980.5|0
1756411200000|2025-08-28 20:00:00|8998.7|8980.7|8999.5|8981.5|8999.5|8981.5|8996.2|8978.2|0
1756411500000|2025-08-28 20:05:00|8999.3|8981.3|8998.7|8980.7|8999.7|8981.7|8997.4|8979.4|0
1756411800000|2025-08-28 20:10:00|8998.9|8980.9|8998.5|8980.5|8999.3|8981.3|8998.5|8980.5|0
1756412100000|2025-08-28 20:15:00|8998.7|8980.7|8998.9|8980.9|8999.7|8981.7|8998.3|8980.3|0
1756412400000|2025-08-28 20:20:00|8998.7|8980.7|8999.3|8981.3|8999.5|8981.5|8998.5|8980.5|0
1756412700000|2025-08-28 20:25:00|8999.1|8981.1|8999.5|8981.5|8999.9|8981.9|8998.9|8980.9|0
1756413000000|2025-08-28 20:30:00|8999.3|8981.3|8999.2|8981.2|8999.8|8981.8|8999|8981|0
1756413300000|2025-08-28 20:35:00|8999.4|8981.4|8999.4|8981.4|9000|8982|8999.2|8981.2|0
1756413600000|2025-08-28 20:40:00|8999.2|8981.2|8999.2|8981.2|8999.6|8981.6|8998.4|8980.4|0
1756413900000|2025-08-28 20:45:00|8999|8981|8998.4|8980.4|8999.2|8981.2|8998.1|8980.1|0
1756414200000|2025-08-28 20:50:00|8998.5|8980.5|8998.4|8980.4|8998.6|8980.6|8998.1|8980.1|0
1756414500000|2025-08-28 20:55:00|8998.2|8980.2|8997.8|8979.8|8998.4|8980.4|8997.3|8979.3|0
1756414800000|2025-08-28 21:00:00|8998.2|8980.2|8998.3|8980.3|8999.3|8981.3|8998.2|8980.2|0
1756415100000|2025-08-28 21:05:00|8998.6|8980.6|8997.8|8979.8|8998.6|8980.6|8997.1|8979.1|0
1756415400000|2025-08-28 21:10:00|8997.7|8979.7|8997.6|8979.6|8998.1|8980.1|8997.6|8979.6|0
1756415700000|2025-08-28 21:15:00|8997.7|8979.7|8997.6|8979.6|8998|8980|8997.6|8979.6|0
1756416300000|2025-08-28 21:25:00|8997.8|8979.8|8997.7|8979.7|8998|8980|8997.4|8979.4|0
1756416600000|2025-08-28 21:30:00|8997.8|8979.8|8997.6|8979.6|8998|8980|8997.3|8979.3|0
1756416900000|2025-08-28 21:35:00|8997.7|8979.7|8997.4|8979.4|8997.7|8979.7|8997.4|8979.4|0
1756417200000|2025-08-28 21:40:00|8997.5|8979.5|8997.6|8979.6|8997.6|8979.6|8997.4|8979.4|0
1756417500000|2025-08-28 21:45:00|8997.7|8979.7|8997.6|8979.6|8997.7|8979.7|8997.6|8979.6|0
1756417800000|2025-08-28 21:50:00|8997.5|8979.5|8997.6|8979.6|8997.6|8979.6|8997.4|8979.4|0
1756418100000|2025-08-28 21:55:00|8997.7|8979.7|8997.9|8979.9|8998.1|8980.1|8997.4|8979.4|0
1756418400000|2025-08-28 22:00:00|8998.3|8980.3|8997.7|8979.7|8998.9|8980.9|8996.6|8978.6|0
1756418700000|2025-08-28 22:05:00|8997.8|8979.8|8997.2|8979.2|8998.9|8980.9|8997.2|8979.2|0
1756419000000|2025-08-28 22:10:00|8997.3|8979.3|8996.9|8978.9|8998.5|8980.5|8996.8|8978.8|0
1756419300000|2025-08-28 22:15:00|8996.8|8978.8|8996.6|8978.6|8997.8|8979.8|8996.4|8978.4|0
1756419600000|2025-08-28 22:20:00|8996.5|8978.5|8997.4|8979.4|8997.4|8979.4|8996.2|8978.2|0
1756419900000|2025-08-28 22:25:00|8997.2|8979.2|8996.6|8978.6|8997.6|8979.6|8996.2|8978.2|0
1756420200000|2025-08-28 22:30:00|8996.4|8978.4|8996.2|8978.2|8997.4|8979.4|8996|8978|0
1756420500000|2025-08-28 22:35:00|8996.4|8978.4|8995.1|8977.1|8996.4|8978.4|8994.8|8976.8|0
1756420800000|2025-08-28 22:40:00|8994.9|8976.9|8994.4|8976.4|8994.9|8976.9|8994.3|8976.3|0
1756421100000|2025-08-28 22:45:00|8994.5|8976.5|8994.9|8976.9|8994.9|8976.9|8994.3|8976.3|0
1756421400000|2025-08-28 22:50:00|8995|8977|8995.1|8977.1|8995.5|8977.5|8994.5|8976.5|0
1756421700000|2025-08-28 22:55:00|8995|8977|8995.1|8977.1|8995.3|8977.3|8994.1|8976.1|0
1756422000000|2025-08-28 23:00:00|8995.3|8977.3|8995.1|8977.1|8996|8978|8994.3|8976.3|0
1756422300000|2025-08-28 23:05:00|8995.3|8977.3|8996|8978|8996.2|8978.2|8995.1|8977.1|0
1756422600000|2025-08-28 23:10:00|8996.1|8978.1|8995.1|8977.1|8996.1|8978.1|8995.1|8977.1|0
1756422900000|2025-08-28 23:15:00|8995.3|8977.3|8995.5|8977.5|8995.7|8977.7|8995.3|8977.3|0
1756423200000|2025-08-28 23:20:00|8995.3|8977.3|8995.1|8977.1|8995.3|8977.3|8994.9|8976.9|0
1756423500000|2025-08-28 23:25:00|8995.3|8977.3|8995.5|8977.5|8995.5|8977.5|8995.1|8977.1|0
1756423800000|2025-08-28 23:30:00|8995.3|8977.3|8995.7|8977.7|8995.7|8977.7|8995.3|8977.3|0
1756424100000|2025-08-28 23:35:00|8995.9|8977.9|8996.8|8978.8|8996.8|8978.8|8995.7|8977.7|0
1756424400000|2025-08-28 23:40:00|8996.6|8978.6|8996.6|8978.6|8996.8|8978.8|8996.2|8978.2|0
1756424700000|2025-08-28 23:45:00|8996.4|8978.4|8996|8978|8996.4|8978.4|8995.9|8977.9|0
1756425000000|2025-08-28 23:50:00|8996.2|8978.2|8996.2|8978.2|8996.4|8978.4|8995.3|8977.3|0
1756425300000|2025-08-28 23:55:00|8996.4|8978.4|8996.2|8978.2|8996.8|8978.8|8996.2|8978.2|0
1756425600000|2025-08-29 00:00:00|8996|8978|8996.1|8978.1|8996.5|8978.5|8994.9|8976.9|0
1756425900000|2025-08-29 00:05:00|8996.2|8978.2|8995.5|8977.5|8996.9|8978.9|8995.5|8977.5|0
1756426200000|2025-08-29 00:10:00|8995.6|8977.6|8996.4|8978.4|8996.8|8978.8|8995.5|8977.5|0
1756426500000|2025-08-29 00:15:00|8996.5|8978.5|8997.8|8979.8|8998|8980|8996.2|8978.2|0
1756426800000|2025-08-29 00:20:00|8997.9|8979.9|8996.5|8978.5|8998.2|8980.2|8996.5|8978.5|0
1756427100000|2025-08-29 00:25:00|8996.7|8978.7|8997.7|8979.7|8997.7|8979.7|8996.6|8978.6|0
1756427400000|2025-08-29 00:30:00|8997.8|8979.8|8998|8980|8998.1|8980.1|8997|8979|0
1756427700000|2025-08-29 00:35:00|8998.1|8980.1|8998.1|8980.1|8998.5|8980.5|8997.6|8979.6|0
1756428000000|2025-08-29 00:40:00|8998.3|8980.3|8998|8980|8998.7|8980.7|8998|8980|0
1756428300000|2025-08-29 00:45:00|8997.9|8979.9|8998|8980|8998.2|8980.2|8997.5|8979.5|0
1756428600000|2025-08-29 00:50:00|8997.8|8979.8|8997.4|8979.4|8998.1|8980.1|8997.1|8979.1|0
1756428900000|2025-08-29 00:55:00|8997.3|8979.3|8996.4|8978.4|8997.4|8979.4|8996.4|8978.4|0
1756429200000|2025-08-29 01:00:00|8996.5|8978.5|8996.2|8978.2|8997.3|8979.3|8996|8978|0
1756429500000|2025-08-29 01:05:00|8996.1|8978.1|8989.2|8971.2|8996.1|8978.1|8989.1|8971.1|0
1756429800000|2025-08-29 01:10:00|8989.1|8971.1|8990|8972|8990.5|8972.5|8989.1|8971.1|0
1756430100000|2025-08-29 01:15:00|8990.3|8972.3|8969.1|8963.1|8990.3|8983.1|8967.1|8961.1|1688
1756430400000|2025-08-29 01:20:00|8968.1|8962.1|8966.1|8960.1|8973.1|8967.1|8963.1|8957.1|765
1756430700000|2025-08-29 01:25:00|8965.1|8959.1|8961.1|8955.1|8967.1|8961.1|8961.1|8955.1|418
1756431000000|2025-08-29 01:30:00|8962.1|8956.1|8978.1|8972.1|8982.1|8976.1|8948.1|8942.1|5314
1756431300000|2025-08-29 01:35:00|8976.1|8970.1|8973.1|8967.1|8988.1|8982.1|8968.1|8962.1|3549
1756431600000|2025-08-29 01:40:00|8975.1|8969.1|8979.1|8973.1|8982.1|8976.1|8961.1|8955.1|2591
1756431900000|2025-08-29 01:45:00|8978.1|8972.1|8981.1|8975.1|8985.1|8979.1|8966.1|8960.1|1880
1756432200000|2025-08-29 01:50:00|8982.1|8976.1|8976.1|8970.1|8987.1|8981.1|8963.1|8957.1|1298
1756432500000|2025-08-29 01:55:00|8977.1|8971.1|8981.1|8975.1|8982.1|8976.1|8964.1|8958.1|1818
1756432800000|2025-08-29 02:00:00|8982.1|8976.1|8977.1|8971.1|8993.1|8987.1|8964.1|8958.1|2266
1756433100000|2025-08-29 02:05:00|8978.1|8972.1|8977.1|8971.1|8981.1|8975.1|8965.1|8959.1|1665
1756433400000|2025-08-29 02:10:00|8978.1|8972.1|9000.1|8994.1|9005.1|8999.1|8968.1|8962.1|1502
1756433700000|2025-08-29 02:15:00|8998.1|8992.1|9001.1|8995.1|9011.1|9005.1|8996.1|8990.1|1598
1756434000000|2025-08-29 02:20:00|9002.1|8996.1|9014.1|9008.1|9014.1|9008.1|9002.1|8996.1|1182
1756434300000|2025-08-29 02:25:00|9013.1|9007.1|8996.1|8990.1|9016.1|9010.1|8992.1|8986.1|1338
1756434600000|2025-08-29 02:30:00|8997.1|8991.1|9001.1|8995.1|9009.1|9003.1|8990.1|8984.1|1502
1756434900000|2025-08-29 02:35:00|9002.1|8996.1|9028.1|9022.1|9031.1|9025.1|8999.1|8993.1|1310
1756435200000|2025-08-29 02:40:00|9027.1|9021.1|9035.1|9029.1|9041.1|9035.1|9027.1|9021.1|2562
1756435500000|2025-08-29 02:45:00|9036.1|9030.1|9039.1|9033.1|9041.1|9035.1|9028.1|9022.1|1242
1756435800000|2025-08-29 02:50:00|9040.1|9034.1|9029.1|9023.1|9042.1|9036.1|9023.1|9017.1|1518
1756436100000|2025-08-29 02:55:00|9030.1|9024.1|9018.1|9012.1|9038.1|9032.1|9011.1|9005.1|1352
1756436400000|2025-08-29 03:00:00|9019.1|9013.1|9022.1|9016.1|9030.1|9024.1|9010.1|9004.1|1793
1756436700000|2025-08-29 03:05:00|9023.1|9017.1|9012.1|9006.1|9026.1|9020.1|9010.1|9004.1|806
1756437000000|2025-08-29 03:10:00|9011.1|9005.1|9005.1|8999.1|9020.1|9014.1|9000.1|8994.1|1190
1756437300000|2025-08-29 03:15:00|9004.1|8998.1|9015.1|9009.1|9016.1|9010.1|8991.1|8985.1|1045
1756437600000|2025-08-29 03:20:00|9014.1|9008.1|9011.1|9005.1|9019.1|9013.1|9004.1|8998.1|689
1756437900000|2025-08-29 03:25:00|9010.1|9004.1|9002.1|8996.1|9010.1|9004.1|8996.1|8990.1|923
1756438200000|2025-08-29 03:30:00|9001.1|8995.1|8995.1|8989.1|9001.1|8995.1|8991.1|8985.1|609
1756438500000|2025-08-29 03:35:00|8996.1|8990.1|8990.1|8984.1|8997.1|8991.1|8984.1|8978.1|371
1756438800000|2025-08-29 03:40:00|8989.1|8983.1|8986.1|8980.1|8992.1|8986.1|8984.1|8978.1|366
1756439100000|2025-08-29 03:45:00|8985.1|8979.1|8984.1|8978.1|8989.1|8983.1|8983.1|8977.1|615
1756439400000|2025-08-29 03:50:00|8985.1|8979.1|8984.1|8978.1|8987.1|8981.1|8981.1|8975.1|254
1756439700000|2025-08-29 03:55:00|8985.1|8979.1|8987.1|8981.1|8989.1|8983.1|8984.1|8978.1|285
1756440000000|2025-08-29 04:00:00|8993|8975|8993.2|8975.2|8993.7|8975.7|8993|8975|0
1756440300000|2025-08-29 04:05:00|8993|8975|8992.3|8974.3|8993.2|8975.2|8992.3|8974.3|0
1756440600000|2025-08-29 04:10:00|8992.5|8974.5|8992.4|8974.4|8992.6|8974.6|8992.4|8974.4|0
1756440900000|2025-08-29 04:15:00|8992.3|8974.3|8992.4|8974.4|8992.6|8974.6|8992.3|8974.3|0
1756441200000|2025-08-29 04:20:00|8992.3|8974.3|8992.1|8974.1|8992.3|8974.3|8992.1|8974.1|0
1756441500000|2025-08-29 04:25:00|8992.2|8974.2|8991.7|8973.7|8992.3|8974.3|8991.7|8973.7|0
1756441800000|2025-08-29 04:30:00|8991.8|8973.8|8991.5|8973.5|8991.8|8973.8|8991.4|8973.4|0
1756442100000|2025-08-29 04:35:00|8991.4|8973.4|8991.9|8973.9|8992|8974|8991.4|8973.4|0
1756442400000|2025-08-29 04:40:00|8991.8|8973.8|8991.8|8973.8|8992.2|8974.2|8991.7|8973.7|0
1756442700000|2025-08-29 04:45:00|8991.6|8973.6|8992.2|8974.2|8992.2|8974.2|8991.6|8973.6|0
1756443000000|2025-08-29 04:50:00|8992.3|8974.3|8991.4|8973.4|8992.5|8974.5|8991.3|8973.3|0
1756443300000|2025-08-29 04:55:00|8991.5|8973.5|8991.6|8973.6|8991.6|8973.6|8991.3|8973.3|20
1756443600000|2025-08-29 05:00:00|8983.1|8977.1|8988.1|8982.1|9012.1|9006.1|8982.1|8976.1|2110
1756443900000|2025-08-29 05:05:00|8990.1|8984.1|9002.1|8996.1|9005.1|8999.1|8988.1|8982.1|1198
1756444200000|2025-08-29 05:10:00|9003.1|8997.1|8990.1|8984.1|9007.1|9001.1|8985.1|8979.1|1006
1756444500000|2025-08-29 05:15:00|8988.1|8982.1|8973.1|8967.1|8998.1|8992.1|8969.1|8963.1|1116
1756444800000|2025-08-29 05:20:00|8971.1|8965.1|8967.1|8961.1|8975.1|8969.1|8962.1|8956.1|814
1756445100000|2025-08-29 05:25:00|8968.1|8962.1|8979.1|8973.1|8979.1|8973.1|8964.1|8958.1|785
1756445400000|2025-08-29 05:30:00|8980.1|8974.1|8997.1|8991.1|8997.1|8991.1|8977.1|8971.1|1413
1756445700000|2025-08-29 05:35:00|8996.1|8990.1|9008.1|9002.1|9008.1|9002.1|8986.1|8980.1|774
1756446000000|2025-08-29 05:40:00|9009.1|9003.1|9002.1|8996.1|9011.1|9005.1|8999.1|8993.1|787
1756446300000|2025-08-29 05:45:00|9003.1|8997.1|9018.1|9012.1|9018.1|9012.1|9000.1|8994.1|820
1756446600000|2025-08-29 05:50:00|9017.1|9011.1|9010.1|9004.1|9022.1|9016.1|9008.1|9002.1|880
1756446900000|2025-08-29 05:55:00|9009.1|9003.1|9022.1|9016.1|9024.1|9018.1|9009.1|9003.1|891
1756447200000|2025-08-29 06:00:00|9021.1|9015.1|9015.1|9009.1|9032.1|9026.1|9014.1|9008.1|1398
1756447500000|2025-08-29 06:05:00|9016.1|9010.1|9007.1|9001.1|9021.1|9015.1|9005.1|8999.1|1004
1756447800000|2025-08-29 06:10:00|9008.1|9002.1|9006.1|9000.1|9012.1|9006.1|8997.1|8991.1|696
1756448100000|2025-08-29 06:15:00|9005.1|8999.1|8997.1|8991.1|9007.1|9001.1|8993.1|8987.1|525
1756448400000|2025-08-29 06:20:00|8998.1|8992.1|8987.1|8981.1|8999.1|8993.1|8984.1|8978.1|907
1756448700000|2025-08-29 06:25:00|8988.1|8982.1|8993.1|8987.1|8994.1|8988.1|8983.1|8977.1|706
1756449000000|2025-08-29 06:30:00|8994.1|8988.1|8993.1|8987.1|9003.1|8997.1|8987.1|8981.1|727
1756449300000|2025-08-29 06:35:00|8992.1|8986.1|9005.1|8999.1|9005.1|8999.1|8988.1|8982.1|599
1756449600000|2025-08-29 06:40:00|9006.1|9000.1|9013.1|9007.1|9016.1|9010.1|9006.1|9000.1|637
1756449900000|2025-08-29 06:45:00|9014.1|9008.1|9003.1|8997.1|9018.1|9012.1|9003.1|8997.1|784
1756450200000|2025-08-29 06:50:00|9004.1|8998.1|9005.1|8999.1|9008.1|9002.1|9002.1|8996.1|436
1756450500000|2025-08-29 06:55:00|9006.1|9000.1|9007.1|9001.1|9012.1|9006.1|9001.1|8995.1|505
1756450800000|2025-08-29 07:00:00|9006.1|9000.1|9017.1|9011.1|9018.1|9012.1|9002.1|8996.1|391
1756451100000|2025-08-29 07:05:00|9019.1|9013.1|9025.1|9019.1|9028.1|9022.1|9018.1|9012.1|512
1756451400000|2025-08-29 07:10:00|9024.1|9018.1|9023.1|9017.1|9027.1|9021.1|9021.1|9015.1|751
1756451700000|2025-08-29 07:15:00|9022.1|9016.1|9014.1|9008.1|9023.1|9017.1|9014.1|9008.1|462
1756452000000|2025-08-29 07:20:00|9013.1|9007.1|9006.1|9000.1|9014.1|9008.1|9005.1|8999.1|481
1756452300000|2025-08-29 07:25:00|9005.1|8999.1|8989.1|8983.1|9006.1|9000.1|8988.1|8982.1|1019
1756452600000|2025-08-29 07:30:00|8990.1|8984.1|8977.1|8971.1|8990.1|8984.1|8976.1|8970.1|1197
1756452900000|2025-08-29 07:35:00|8976.1|8970.1|8975.1|8969.1|8981.1|8975.1|8975.1|8969.1|953
1756453200000|2025-08-29 07:40:00|8977.1|8971.1|8982.1|8976.1|8983.1|8977.1|8975.1|8969.1|1637
1756453500000|2025-08-29 07:45:00|8981.1|8975.1|8977.1|8971.1|8983.1|8977.1|8977.1|8971.1|1105
1756453800000|2025-08-29 07:50:00|8978.1|8972.1|8969.1|8963.1|8978.1|8972.1|8968.1|8962.1|1388
1756454100000|2025-08-29 07:55:00|8968.1|8962.1|8965.1|8959.1|8970.1|8964.1|8965.1|8959.1|1497
1756454400000|2025-08-29 08:00:00|8951.2|8945.2|8942.2|8936.2|8954.2|8948.2|8942.2|8936.2|2020
1756454700000|2025-08-29 08:05:00|8943.2|8937.2|8945.2|8939.2|8948.2|8942.2|8940.2|8934.2|3071
1756455000000|2025-08-29 08:10:00|8944.2|8938.2|8948.2|8942.2|8953.2|8947.2|8944.2|8938.2|3044
1756455300000|2025-08-29 08:15:00|8949.2|8943.2|8945.2|8939.2|8950.2|8944.2|8944.2|8938.2|744
1756455600000|2025-08-29 08:20:00|8944.2|8938.2|8945.2|8939.2|8948.2|8942.2|8941.2|8935.2|895
1756455900000|2025-08-29 08:25:00|8944.2|8938.2|8948.2|8942.2|8955.2|8949.2|8944.2|8938.2|862
1756456200000|2025-08-29 08:30:00|8959.3|8941.3|8959.7|8941.7|8960.3|8942.3|8958.3|8940.3|0
1756456500000|2025-08-29 08:35:00|8959.5|8941.5|8957.9|8939.9|8959.7|8941.7|8957.9|8939.9|0
1756456800000|2025-08-29 08:40:00|8957.8|8939.8|8957.5|8939.5|8958|8940|8956.8|8938.8|0
1756457100000|2025-08-29 08:45:00|8957.4|8939.4|8957.4|8939.4|8957.5|8939.5|8955.8|8937.8|0
1756457400000|2025-08-29 08:50:00|8957.5|8939.5|8955.2|8937.2|8957.7|8939.7|8954.3|8936.3|0
1756457700000|2025-08-29 08:55:00|8955|8937|8953.2|8935.2|8956|8938|8952.5|8934.5|0
1756458000000|2025-08-29 09:00:00|8953.1|8935.1|8953.6|8935.6|8954.2|8936.2|8950.3|8932.3|0
1756458300000|2025-08-29 09:05:00|8953.5|8935.5|8954.1|8936.1|8954.2|8936.2|8952.4|8934.4|0
1756458600000|2025-08-29 09:10:00|8953.9|8935.9|8955.2|8937.2|8955.2|8937.2|8953.4|8935.4|0
1756458900000|2025-08-29 09:15:00|8955.3|8937.3|8958.7|8952.7|8967.2|8961.2|8955.3|8937.3|739
1756459200000|2025-08-29 09:20:00|8957.7|8951.7|8946.2|8940.2|8958.2|8952.2|8945.2|8939.2|134
1756459500000|2025-08-29 09:25:00|8946.7|8940.7|8953.2|8947.2|8953.7|8947.7|8944.7|8938.7|147
1756459800000|2025-08-29 09:30:00|8952.7|8946.7|8918.2|8912.2|8956.7|8950.7|8884.7|8878.7|2335
1756460100000|2025-08-29 09:35:00|8920.2|8914.2|8923.2|8917.2|8935.2|8929.2|8910.2|8904.2|1342
1756460400000|2025-08-29 09:40:00|8923.7|8917.7|8949.2|8943.2|8955.2|8949.2|8922.7|8916.7|701
1756460700000|2025-08-29 09:45:00|8950.2|8944.2|8961.2|8955.2|8965.2|8959.2|8950.2|8944.2|289
1756461000000|2025-08-29 09:50:00|8961.7|8955.7|8961.2|8955.2|8961.7|8955.7|8955.7|8949.7|71
1756461300000|2025-08-29 09:55:00|8961.7|8955.7|8956.7|8950.7|8962.2|8956.2|8955.2|8949.2|111
1756461600000|2025-08-29 10:00:00|8957.2|8951.2|8967.7|8961.7|8967.7|8961.7|8957.2|8951.2|218
1756461900000|2025-08-29 10:05:00|8967.2|8961.2|8979.7|8973.7|8979.7|8973.7|8966.7|8960.7|326
1756462200000|2025-08-29 10:10:00|8979.2|8973.2|8972.2|8966.2|8984.2|8978.2|8971.2|8965.2|219
1756462500000|2025-08-29 10:15:00|8971.7|8965.7|8976.7|8970.7|8980.2|8974.2|8971.2|8965.2|113
1756462800000|2025-08-29 10:20:00|8975.7|8969.7|8981.7|8975.7|8981.7|8975.7|8974.7|8968.7|151
1756463100000|2025-08-29 10:25:00|8981.2|8975.2|8979.7|8973.7|8982.7|8976.7|8978.2|8972.2|48
1756463400000|2025-08-29 10:30:00|8980.2|8974.2|8978.7|8972.7|8980.7|8974.7|8977.7|8971.7|75
1756463700000|2025-08-29 10:35:00|8978.2|8972.2|8982.7|8976.7|8983.7|8977.7|8978.2|8972.2|38
1756464000000|2025-08-29 10:40:00|8983.2|8977.2|8983.7|8977.7|8985.7|8979.7|8981.7|8975.7|44
1756464300000|2025-08-29 10:45:00|8983.2|8977.2|8988.2|8982.2|8988.2|8982.2|8981.7|8975.7|53
1756464600000|2025-08-29 10:50:00|8988.7|8982.7|8992.7|8986.7|8992.7|8986.7|8987.7|8981.7|56
1756464900000|2025-08-29 10:55:00|8992.2|8986.2|8988.2|8982.2|8993.7|8987.7|8984.2|8978.2|65
1756465200000|2025-08-29 11:00:00|8987.7|8981.7|8986.7|8980.7|8990.7|8984.7|8983.2|8977.2|58
1756465500000|2025-08-29 11:05:00|8986.2|8980.2|8985.7|8979.7|8990.7|8984.7|8984.7|8978.7|118
1756465800000|2025-08-29 11:10:00|8985.2|8979.2|8987.7|8981.7|8987.7|8981.7|8983.7|8977.7|136
1756466100000|2025-08-29 11:15:00|8988.7|8982.7|8990.7|8984.7|8991.7|8985.7|8987.7|8981.7|42
1756466400000|2025-08-29 11:20:00|8991.2|8985.2|8987.7|8981.7|8991.7|8985.7|8986.2|8980.2|83
1756466700000|2025-08-29 11:25:00|8987.2|8981.2|8988.7|8982.7|8989.7|8983.7|8986.7|8980.7|75
1756467000000|2025-08-29 11:30:00|8989.2|8983.2|8990.7|8984.7|8991.7|8985.7|8985.2|8979.2|36
1756467300000|2025-08-29 11:35:00|8990.2|8984.2|8983.2|8977.2|8990.7|8984.7|8981.2|8975.2|87
1756467600000|2025-08-29 11:40:00|8983.7|8977.7|8984.7|8978.7|8987.2|8981.2|8983.7|8977.7|111
1756467900000|2025-08-29 11:45:00|8985.2|8979.2|8989.2|8983.2|8989.7|8983.7|8984.2|8978.2|45
1756468200000|2025-08-29 11:50:00|8988.7|8982.7|8988.7|8982.7|8989.2|8983.2|8986.7|8980.7|47
1756468500000|2025-08-29 11:55:00|8988.2|8982.2|8986.7|8980.7|8990.2|8984.2|8985.7|8979.7|30
1756468800000|2025-08-29 12:00:00|8986.2|8980.2|8982.7|8976.7|8988.7|8982.7|8980.2|8974.2|249
1756469100000|2025-08-29 12:05:00|8982.2|8976.2|8981.7|8975.7|8983.7|8977.7|8978.2|8972.2|75
1756469400000|2025-08-29 12:10:00|8980.7|8974.7|8983.7|8977.7|8983.7|8977.7|8978.7|8972.7|147
1756469700000|2025-08-29 12:15:00|8983.2|8977.2|8986.7|8980.7|8991.2|8985.2|8983.2|8977.2|93
1756470000000|2025-08-29 12:20:00|8986.2|8980.2|8987.2|8981.2|8990.7|8984.7|8985.7|8979.7|72
1756470300000|2025-08-29 12:25:00|8987.7|8981.7|8990.7|8984.7|8993.7|8987.7|8986.7|8980.7|121
1756470600000|2025-08-29 12:30:00|8990.2|8984.2|9001.2|8995.2|9006.2|9000.2|8987.7|8981.7|600
1756470900000|2025-08-29 12:35:00|9000.7|8994.7|9000.2|8994.2|9005.2|8999.2|8998.2|8992.2|154
1756471200000|2025-08-29 12:40:00|8999.7|8993.7|8999.2|8993.2|9000.7|8994.7|8995.2|8989.2|73
1756471500000|2025-08-29 12:45:00|8998.7|8992.7|9005.2|8999.2|9008.7|9002.7|8997.7|8991.7|289
1756471800000|2025-08-29 12:50:00|9005.7|8999.7|9008.7|9002.7|9010.7|9004.7|9003.7|8997.7|165
1756472100000|2025-08-29 12:55:00|9009.2|9003.2|9017.2|9011.2|9017.2|9011.2|9009.2|9003.2|306
1756472400000|2025-08-29 13:00:00|9016.7|9010.7|9011.7|9005.7|9018.2|9012.2|9011.7|9005.7|186
1756472700000|2025-08-29 13:05:00|9012.2|9006.2|9012.7|9006.7|9013.7|9007.7|9008.2|9002.2|219
1756473000000|2025-08-29 13:10:00|9013.2|9007.2|9016.7|9010.7|9017.2|9011.2|9011.7|9005.7|101
1756473300000|2025-08-29 13:15:00|9017.2|9011.2|9018.2|9012.2|9018.7|9012.7|9015.2|9009.2|107
1756473600000|2025-08-29 13:20:00|9018.7|9012.7|9018.7|9012.7|9021.2|9015.2|9016.7|9010.7|93
1756473900000|2025-08-29 13:25:00|9018.2|9012.2|9012.2|9006.2|9019.2|9013.2|9008.2|9002.2|296
1756474200000|2025-08-29 13:30:00|9012.7|9006.7|9020.7|9014.7|9031.7|9025.7|9008.2|9002.2|1818
1756474500000|2025-08-29 13:35:00|9018.7|9012.7|9007.2|9001.2|9026.7|9020.7|9004.7|8998.7|1041
1756474800000|2025-08-29 13:40:00|9007.7|9001.7|9005.2|8999.2|9014.2|9008.2|9002.7|8996.7|626
1756475100000|2025-08-29 13:45:00|9004.7|8998.7|9007.2|9001.2|9011.7|9005.7|9001.2|8995.2|1110
1756475400000|2025-08-29 13:50:00|9006.7|9000.7|8998.2|8992.2|9009.7|9003.7|8991.7|8985.7|717
1756475700000|2025-08-29 13:55:00|8997.7|8991.7|9007.2|9001.2|9007.2|9001.2|8996.2|8990.2|408
1756476000000|2025-08-29 14:00:00|9008.7|9002.7|9014.2|9008.2|9022.7|9016.7|9005.7|8999.7|448
1756476300000|2025-08-29 14:05:00|9013.2|9007.2|9005.2|8999.2|9014.7|9008.7|8999.7|8993.7|377
1756476600000|2025-08-29 14:10:00|9005.7|8999.7|9004.7|8998.7|9012.2|9006.2|8997.2|8991.2|333
1756476900000|2025-08-29 14:15:00|9004.2|8998.2|9006.2|9000.2|9013.2|9007.2|8998.7|8992.7|312
1756477200000|2025-08-29 14:20:00|9006.7|9000.7|9025.2|9019.2|9026.7|9020.7|9004.2|8998.2|455
1756477500000|2025-08-29 14:25:00|9024.7|9018.7|9034.7|9028.7|9035.7|9029.7|9020.7|9014.7|497
1756477800000|2025-08-29 14:30:00|9035.2|9029.2|9039.2|9033.2|9046.7|9040.7|9030.2|9024.2|477
1756478100000|2025-08-29 14:35:00|9038.7|9032.7|9044.7|9038.7|9049.7|9043.7|9034.2|9028.2|332
1756478400000|2025-08-29 14:40:00|9043.2|9037.2|9041.7|9035.7|9051.2|9045.2|9040.7|9034.7|247
1756478700000|2025-08-29 14:45:00|9042.2|9036.2|9034.7|9028.7|9044.2|9038.2|9031.7|9025.7|269
1756479000000|2025-08-29 14:50:00|9035.2|9029.2|9037.7|9031.7|9042.2|9036.2|9034.2|9028.2|230
1756479300000|2025-08-29 14:55:00|9039.2|9033.2|9045.2|9039.2|9051.2|9045.2|9038.7|9032.7|322
1756479600000|2025-08-29 15:00:00|9043.2|9037.2|9041.2|9035.2|9049.2|9043.2|9040.2|9034.2|221
1756479900000|2025-08-29 15:05:00|9040.2|9034.2|9045.2|9039.2|9050.2|9044.2|9039.2|9033.2|279
1756480200000|2025-08-29 15:10:00|9046.2|9040.2|9048.2|9042.2|9050.2|9044.2|9043.2|9037.2|225
1756480500000|2025-08-29 15:15:00|9046.2|9040.2|9044.2|9038.2|9048.2|9042.2|9042.2|9036.2|94
1756480800000|2025-08-29 15:20:00|9046.2|9040.2|9042.2|9036.2|9046.2|9040.2|9036.2|9030.2|132
1756481100000|2025-08-29 15:25:00|9043.2|9037.2|9031.2|9025.2|9043.2|9037.2|9030.2|9024.2|272
1756481400000|2025-08-29 15:30:00|9032.2|9026.2|9031.2|9025.2|9035.2|9029.2|9028.2|9022.2|224
1756481700000|2025-08-29 15:35:00|9030.2|9024.2|9036.2|9030.2|9038.2|9032.2|9027.2|9021.2|225
1756482000000|2025-08-29 15:40:00|9037.2|9031.2|9034.2|9028.2|9037.2|9031.2|9031.2|9025.2|258
1756482300000|2025-08-29 15:45:00|9035.2|9029.2|9042.2|9036.2|9043.2|9037.2|9032.2|9026.2|237
1756482600000|2025-08-29 15:50:00|9041.2|9035.2|9046.2|9040.2|9046.2|9040.2|9038.2|9032.2|704
1756482900000|2025-08-29 15:55:00|9044.2|9038.2|9049.2|9043.2|9051.2|9045.2|9044.2|9038.2|329
1756483200000|2025-08-29 16:00:00|9050.2|9044.2|9051.2|9045.2|9054.2|9048.2|9047.2|9041.2|344
1756483500000|2025-08-29 16:05:00|9052.2|9046.2|9054.2|9048.2|9056.2|9050.2|9047.2|9041.2|159
1756483800000|2025-08-29 16:10:00|9053.2|9047.2|9058.2|9052.2|9060.2|9054.2|9052.2|9046.2|155
1756484100000|2025-08-29 16:15:00|9059.2|9053.2|9059.2|9053.2|9062.2|9056.2|9056.2|9050.2|136
1756484400000|2025-08-29 16:20:00|9057.2|9051.2|9061.2|9055.2|9062.2|9056.2|9056.2|9050.2|145
1756484700000|2025-08-29 16:25:00|9060.2|9054.2|9056.2|9050.2|9060.2|9054.2|9053.2|9047.2|161
1756485000000|2025-08-29 16:30:00|9057.2|9051.2|9058.2|9052.2|9061.2|9055.2|9056.2|9050.2|159
1756485300000|2025-08-29 16:35:00|9060.2|9054.2|9057.2|9051.2|9061.2|9055.2|9057.2|9051.2|97
1756485600000|2025-08-29 16:40:00|9058.2|9052.2|9063.2|9057.2|9063.2|9057.2|9055.2|9049.2|73
1756485900000|2025-08-29 16:45:00|9062.2|9056.2|9062.2|9056.2|9065.2|9059.2|9059.2|9053.2|75
1756486200000|2025-08-29 16:50:00|9061.2|9055.2|9067.2|9061.2|9067.2|9061.2|9058.2|9052.2|67
1756486500000|2025-08-29 16:55:00|9068.2|9062.2|9066.2|9060.2|9069.2|9063.2|9065.2|9059.2|140
1756486800000|2025-08-29 17:00:00|9065.2|9059.2|9067.2|9061.2|9070.2|9064.2|9063.2|9057.2|148
1756487100000|2025-08-29 17:05:00|9065.2|9059.2|9069.2|9063.2|9071.2|9065.2|9065.2|9059.2|178
1756487400000|2025-08-29 17:10:00|9068.2|9062.2|9068.2|9062.2|9070.2|9064.2|9065.2|9059.2|135
1756487700000|2025-08-29 17:15:00|9069.2|9063.2|9067.2|9061.2|9070.2|9064.2|9065.2|9059.2|101
1756488000000|2025-08-29 17:20:00|9068.2|9062.2|9066.2|9060.2|9072.2|9066.2|9066.2|9060.2|204
1756488300000|2025-08-29 17:25:00|9067.2|9061.2|9061.2|9055.2|9067.2|9061.2|9061.2|9055.2|89
1756488600000|2025-08-29 17:30:00|9060.2|9054.2|9060.2|9054.2|9063.2|9057.2|9058.2|9052.2|64
1756488900000|2025-08-29 17:35:00|9059.2|9053.2|9058.2|9052.2|9062.2|9056.2|9055.2|9049.2|87
1756489200000|2025-08-29 17:40:00|9057.2|9051.2|9060.2|9054.2|9060.2|9054.2|9056.2|9050.2|107
1756489500000|2025-08-29 17:45:00|9059.2|9053.2|9063.2|9057.2|9066.2|9060.2|9059.2|9053.2|79
1756489800000|2025-08-29 17:50:00|9064.2|9058.2|9062.2|9056.2|9065.2|9059.2|9061.2|9055.2|95
1756490100000|2025-08-29 17:55:00|9063.2|9057.2|9062.2|9056.2|9064.2|9058.2|9060.2|9054.2|38
1756490400000|2025-08-29 18:00:00|9061.2|9055.2|9059.2|9053.2|9064.2|9058.2|9058.2|9052.2|64
1756490700000|2025-08-29 18:05:00|9058.2|9052.2|9057.2|9051.2|9060.2|9054.2|9056.2|9050.2|72
1756491000000|2025-08-29 18:10:00|9056.2|9050.2|9058.2|9052.2|9059.2|9053.2|9056.2|9050.2|99
1756491300000|2025-08-29 18:15:00|9059.2|9053.2|9061.2|9055.2|9063.2|9057.2|9059.2|9053.2|57
1756491600000|2025-08-29 18:20:00|9060.2|9054.2|9062.2|9056.2|9062.2|9056.2|9059.2|9053.2|73
1756491900000|2025-08-29 18:25:00|9063.2|9057.2|9062.2|9056.2|9064.2|9058.2|9062.2|9056.2|76
1756492200000|2025-08-29 18:30:00|9061.2|9055.2|9065.2|9059.2|9067.2|9061.2|9061.2|9055.2|68
1756492500000|2025-08-29 18:35:00|9066.2|9060.2|9062.2|9056.2|9066.2|9060.2|9061.2|9055.2|119
1756492800000|2025-08-29 18:40:00|9063.2|9057.2|9062.2|9056.2|9067.2|9061.2|9062.2|9056.2|62
1756493100000|2025-08-29 18:45:00|9061.2|9055.2|9057.2|9051.2|9063.2|9057.2|9056.2|9050.2|243
1756493400000|2025-08-29 18:50:00|9056.2|9050.2|9057.2|9051.2|9057.2|9051.2|9053.2|9047.2|114
1756493700000|2025-08-29 18:55:00|9056.2|9050.2|9067|9049|9067.7|9058.2|9056.2|9049|251
1756494000000|2025-08-29 19:00:00|9066.9|9048.9|9071.4|9053.4|9071.4|9053.4|9066.6|9048.6|0
1756494300000|2025-08-29 19:05:00|9070.7|9052.7|9069.5|9051.5|9071.6|9053.6|9069.5|9051.5|0
1756494600000|2025-08-29 19:10:00|9069.6|9051.6|9065.3|9047.3|9069.8|9051.8|9065.3|9047.3|0
1756494900000|2025-08-29 19:15:00|9065.4|9047.4|9066.5|9048.5|9066.5|9048.5|9064.2|9046.2|0
1756495200000|2025-08-29 19:20:00|9066.4|9048.4|9069.8|9051.8|9069.8|9051.8|9066.4|9048.4|0
1756495500000|2025-08-29 19:25:00|9069.7|9051.7|9067.3|9049.3|9070.4|9052.4|9067.1|9049.1|0
1756495800000|2025-08-29 19:30:00|9067.4|9049.4|9067.8|9049.8|9068.4|9050.4|9067.2|9049.2|0
1756496100000|2025-08-29 19:35:00|9067.7|9049.7|9065|9047|9067.7|9049.7|9064.9|9046.9|0
1756496400000|2025-08-29 19:40:00|9065.1|9047.1|9066.5|9048.5|9068.7|9050.7|9063.5|9045.5|0
1756496700000|2025-08-29 19:45:00|9066.4|9048.4|9068.8|9050.8|9068.8|9050.8|9064.4|9046.4|0
1756497000000|2025-08-29 19:50:00|9069.1|9051.1|9061.2|9043.2|9069.7|9051.7|9061|9043|0
1756497300000|2025-08-29 19:55:00|9061|9043|9063.6|9045.6|9064.4|9046.4|9059.1|9041.1|0
1756497600000|2025-08-29 20:00:00|9063.8|9045.8|9062.7|9044.7|9067.6|9049.6|9061.9|9043.9|0
1756497900000|2025-08-29 20:05:00|9062.5|9044.5|9061.5|9043.5|9063.1|9045.1|9061.1|9043.1|0
1756498200000|2025-08-29 20:10:00|9061.7|9043.7|9063.8|9045.8|9063.8|9045.8|9060.4|9042.4|0
1756498500000|2025-08-29 20:15:00|9063.6|9045.6|9063|9045|9063.6|9045.6|9061.5|9043.5|0
1756498800000|2025-08-29 20:20:00|9062.8|9044.8|9064.2|9046.2|9064.5|9046.5|9062.8|9044.8|0
1756499100000|2025-08-29 20:25:00|9064.4|9046.4|9063.2|9045.2|9064.5|9046.5|9062.6|9044.6|0
1756499400000|2025-08-29 20:30:00|9063.4|9045.4|9063.2|9045.2|9063.4|9045.4|9062.8|9044.8|0
1756499700000|2025-08-29 20:35:00|9063.4|9045.4|9062.8|9044.8|9063.8|9045.8|9062.8|9044.8|0
1756500000000|2025-08-29 20:40:00|9063|9045|9062.6|9044.6|9063.4|9045.4|9062.3|9044.3|0
1756500300000|2025-08-29 20:45:00|9062.7|9044.7|9063|9045|9063.2|9045.2|9062.3|9044.3|0
1756500600000|2025-08-29 20:50:00|9063.2|9045.2|9064.5|9046.5|9064.5|9046.5|9063|9045|0
1756500900000|2025-08-29 20:55:00|9064.3|9046.3|9063.5|9045.5|9064.7|9046.7|9063|9045|0
1756501200000|2025-08-29 21:00:00|9062.9|9044.9|9062.9|9044.9|9062.9|9044.9|9062.9|9044.9|0
1756677600000|2025-08-31 22:00:00|9064.7|9046.7|9067.7|9049.7|9068.9|9050.9|9063.7|9045.7|0
1756677900000|2025-08-31 22:05:00|9067.8|9049.8|9071.4|9053.4|9071.8|9053.8|9067.1|9049.1|0
1756678200000|2025-08-31 22:10:00|9071.5|9053.5|9071.3|9053.3|9072.1|9054.1|9071|9053|0
1756678500000|2025-08-31 22:15:00|9071.4|9053.4|9072.5|9054.5|9072.5|9054.5|9070.4|9052.4|0
1756678800000|2025-08-31 22:20:00|9072.1|9054.1|9070.7|9052.7|9072.3|9054.3|9070.2|9052.2|0
1756679100000|2025-08-31 22:25:00|9070.8|9052.8|9068.9|9050.9|9070.8|9052.8|9068.9|9050.9|0
1756679400000|2025-08-31 22:30:00|9069.1|9051.1|9070.6|9052.6|9070.8|9052.8|9069.1|9051.1|0
1756679700000|2025-08-31 22:35:00|9070.4|9052.4|9071.5|9053.5|9071.9|9053.9|9070.4|9052.4|0
1756680000000|2025-08-31 22:40:00|9071.6|9053.6|9072.7|9054.7|9073.2|9055.2|9071.5|9053.5|0
1756680300000|2025-08-31 22:45:00|9072.9|9054.9|9072.9|9054.9|9073.4|9055.4|9072.7|9054.7|0
1756680600000|2025-08-31 22:50:00|9073|9055|9074.4|9056.4|9074.4|9056.4|9073|9055|0
1756680900000|2025-08-31 22:55:00|9074.6|9056.6|9075|9057|9075|9057|9074.4|9056.4|0
1756681200000|2025-08-31 23:00:00|9074.8|9056.8|9076.4|9058.4|9076.8|9058.8|9074.8|9056.8|0
1756681500000|2025-08-31 23:05:00|9076.3|9058.3|9075.9|9057.9|9076.8|9058.8|9075.7|9057.7|0
1756681800000|2025-08-31 23:10:00|9076|9058|9075.5|9057.5|9076.2|9058.2|9075.1|9057.1|0
1756682100000|2025-08-31 23:15:00|9075.6|9057.6|9074.7|9056.7|9076|9058|9074.5|9056.5|0
1756682400000|2025-08-31 23:20:00|9074.6|9056.6|9074.7|9056.7|9075.3|9057.3|9074.5|9056.5|0
1756682700000|2025-08-31 23:25:00|9074.6|9056.6|9075.1|9057.1|9075.2|9057.2|9074.5|9056.5|0
1756683000000|2025-08-31 23:30:00|9075.3|9057.3|9074.5|9056.5|9075.3|9057.3|9074.5|9056.5|0
1756683300000|2025-08-31 23:35:00|9074.6|9056.6|9074.5|9056.5|9075.1|9057.1|9074.3|9056.3|0
1756683600000|2025-08-31 23:40:00|9074.4|9056.4|9075.3|9057.3|9075.3|9057.3|9074.2|9056.2|0
1756683900000|2025-08-31 23:45:00|9075.1|9057.1|9080.1|9062.1|9080.5|9062.5|9074.2|9056.2|0
1756684200000|2025-08-31 23:50:00|9080|9062|9080.1|9062.1|9080.5|9062.5|9079.6|9061.6|0
1756684500000|2025-08-31 23:55:00|9080.2|9062.2|9080.7|9062.7|9080.7|9062.7|9079.7|9061.7|0
1756684800000|2025-09-01 00:00:00|9080.5|9062.5|9080.1|9062.1|9081.4|9063.4|9079.1|9061.1|0
1756685100000|2025-09-01 00:05:00|9080.2|9062.2|9081.4|9063.4|9082.5|9064.5|9080|9062|0
1756685400000|2025-09-01 00:10:00|9081.6|9063.6|9083.1|9065.1|9083.3|9065.3|9080.7|9062.7|0
1756685700000|2025-09-01 00:15:00|9082.9|9064.9|9082.9|9064.9|9083.9|9065.9|9082.5|9064.5|0
1756686000000|2025-09-01 00:20:00|9082.8|9064.8|9081|9063|9082.8|9064.8|9080.7|9062.7|0
1756686300000|2025-09-01 00:25:00|9080.8|9062.8|9080.7|9062.7|9081|9063|9079|9061|0
1756686600000|2025-09-01 00:30:00|9080.9|9062.9|9080.6|9062.6|9082.1|9064.1|9080.6|9062.6|0
1756686900000|2025-09-01 00:35:00|9080.8|9062.8|9080.4|9062.4|9080.8|9062.8|9079.9|9061.9|0
1756687200000|2025-09-01 00:40:00|9080.6|9062.6|9081.5|9063.5|9081.7|9063.7|9080.4|9062.4|0
1756687500000|2025-09-01 00:45:00|9081.7|9063.7|9087|9069|9087.2|9069.2|9081.5|9063.5|0
1756687800000|2025-09-01 00:50:00|9086.8|9068.8|9081.7|9063.7|9087|9069|9081.6|9063.6|0
1756688100000|2025-09-01 00:55:00|9081.6|9063.6|9081.6|9063.6|9081.9|9063.9|9081.4|9063.4|0
1756688400000|2025-09-01 01:00:00|9081.7|9063.7|9081.7|9063.7|9081.8|9063.8|9080.2|9062.2|0
1756688700000|2025-09-01 01:05:00|9081.6|9063.6|9080.3|9062.3|9081.6|9063.6|9080.1|9062.1|0
1756689000000|2025-09-01 01:10:00|9080.1|9062.1|9080.1|9062.1|9080.9|9062.9|9079.9|9061.9|0
1756689300000|2025-09-01 01:15:00|9080.6|9062.6|9091.5|9085.5|9095.5|9089.5|9080.5|9062.6|1120
1756689600000|2025-09-01 01:20:00|9088.5|9082.5|9104.5|9098.5|9110.5|9104.5|9079.5|9073.5|1382
1756689900000|2025-09-01 01:25:00|9103.5|9097.5|9121.5|9115.5|9124.5|9118.5|9103.5|9097.5|1336
1756690200000|2025-09-01 01:30:00|9119.5|9113.5|9093.5|9087.5|9132.5|9126.5|9086.5|9080.5|6302
1756690500000|2025-09-01 01:35:00|9092.5|9086.5|9088.5|9082.5|9099.5|9093.5|9079.5|9073.5|2119
1756690800000|2025-09-01 01:40:00|9087.5|9081.5|9092.5|9086.5|9093.5|9087.5|9069.5|9063.5|1795
1756691100000|2025-09-01 01:45:00|9093.5|9087.5|9100.5|9094.5|9107.5|9101.5|9089.5|9083.5|1777
1756691400000|2025-09-01 01:50:00|9098.5|9092.5|9080.5|9074.5|9098.5|9092.5|9072.5|9066.5|1965
1756691700000|2025-09-01 01:55:00|9079.5|9073.5|9099.5|9093.5|9106.5|9100.5|9072.5|9066.5|1891
1756692000000|2025-09-01 02:00:00|9100.5|9094.5|9114.5|9108.5|9116.5|9110.5|9093.5|9087.5|1595
1756692300000|2025-09-01 02:05:00|9115.5|9109.5|9125.5|9119.5|9135.5|9129.5|9112.5|9106.5|2271
1756692600000|2025-09-01 02:10:00|9126.5|9120.5|9121.5|9115.5|9130.5|9124.5|9117.5|9111.5|1313
1756692900000|2025-09-01 02:15:00|9120.5|9114.5|9124.5|9118.5|9127.5|9121.5|9110.5|9104.5|1290
1756693200000|2025-09-01 02:20:00|9125.5|9119.5|9124.5|9118.5|9130.5|9124.5|9109.5|9103.5|1029
1756693500000|2025-09-01 02:25:00|9126.5|9120.5|9132.5|9126.5|9140.5|9134.5|9124.5|9118.5|1196
1756693800000|2025-09-01 02:30:00|9134.5|9128.5|9147.5|9141.5|9148.5|9142.5|9127.5|9121.5|1395
1756694100000|2025-09-01 02:35:00|9146.5|9140.5|9142.5|9136.5|9149.5|9143.5|9138.5|9132.5|1030
1756694400000|2025-09-01 02:40:00|9143.5|9137.5|9135.5|9129.5|9145.5|9139.5|9128.5|9122.5|1431
1756694700000|2025-09-01 02:45:00|9134.5|9128.5|9137.5|9131.5|9141.5|9135.5|9129.5|9123.5|873
1756695000000|2025-09-01 02:50:00|9136.5|9130.5|9139.5|9133.5|9144.5|9138.5|9128.5|9122.5|969
1756695300000|2025-09-01 02:55:00|9140.5|9134.5|9139.5|9133.5|9146.5|9140.5|9134.5|9128.5|660
1756695600000|2025-09-01 03:00:00|9138.5|9132.5|9140.5|9134.5|9144.5|9138.5|9131.5|9125.5|503
1756695900000|2025-09-01 03:05:00|9141.5|9135.5|9121.5|9115.5|9141.5|9135.5|9119.5|9113.5|559
1756696200000|2025-09-01 03:10:00|9122.5|9116.5|9123.5|9117.5|9127.5|9121.5|9119.5|9113.5|820
1756696500000|2025-09-01 03:15:00|9124.5|9118.5|9121.5|9115.5|9126.5|9120.5|9114.5|9108.5|940
1756696800000|2025-09-01 03:20:00|9120.5|9114.5|9109.5|9103.5|9127.5|9121.5|9108.5|9102.5|460
1756697100000|2025-09-01 03:25:00|9108.5|9102.5|9096.5|9090.5|9108.5|9102.5|9089.5|9083.5|982
1756697400000|2025-09-01 03:30:00|9097.5|9091.5|9092.5|9086.5|9099.5|9093.5|9086.5|9080.5|755
1756697700000|2025-09-01 03:35:00|9091.5|9085.5|9091.5|9085.5|9092.5|9086.5|9081.5|9075.5|737
1756698000000|2025-09-01 03:40:00|9090.5|9084.5|9097.5|9091.5|9100.5|9094.5|9089.5|9083.5|549
1756698300000|2025-09-01 03:45:00|9098.5|9092.5|9092.5|9086.5|9100.5|9094.5|9091.5|9085.5|539
1756698600000|2025-09-01 03:50:00|9093.5|9087.5|9090.5|9084.5|9093.5|9087.5|9089.5|9083.5|499
1756698900000|2025-09-01 03:55:00|9089.5|9083.5|9090.5|9084.5|9091.5|9085.5|9086.5|9080.5|322
1756699200000|2025-09-01 04:00:00|9096.2|9078.2|9096.2|9078.2|9096.4|9078.4|9095.7|9077.7|3
1756699500000|2025-09-01 04:05:00|9096.4|9078.4|9096.6|9078.6|9097|9079|9095.4|9077.4|0
1756699800000|2025-09-01 04:10:00|9096.7|9078.7|9096|9078|9097.3|9079.3|9096|9078|0
1756700100000|2025-09-01 04:15:00|9096.1|9078.1|9095.5|9077.5|9096.5|9078.5|9095.5|9077.5|0
1756700400000|2025-09-01 04:20:00|9095.6|9077.6|9096.5|9078.5|9096.9|9078.9|9095.6|9077.6|0
1756700700000|2025-09-01 04:25:00|9096.6|9078.6|9095.5|9077.5|9096.7|9078.7|9095.5|9077.5|0
1756701000000|2025-09-01 04:30:00|9095.7|9077.7|9094.1|9076.1|9095.7|9077.7|9093.5|9075.5|0
1756701300000|2025-09-01 04:35:00|9094.2|9076.2|9092.5|9074.5|9094.2|9076.2|9092.3|9074.3|0
1756701600000|2025-09-01 04:40:00|9092.4|9074.4|9093.6|9075.6|9094.2|9076.2|9092.3|9074.3|0
1756701900000|2025-09-01 04:45:00|9093.7|9075.7|9096.9|9078.9|9097|9079|9093.6|9075.6|0
1756702200000|2025-09-01 04:50:00|9097|9079|9097|9079|9097.6|9079.6|9095.6|9077.6|0
1756702500000|2025-09-01 04:55:00|9096.9|9078.9|9095.4|9077.4|9097.5|9079.5|9095.4|9077.4|16
1756702800000|2025-09-01 05:00:00|9088.5|9082.5|9105.5|9099.5|9108.5|9102.5|9087.5|9081.5|1409
1756703100000|2025-09-01 05:05:00|9106.5|9100.5|9100.5|9094.5|9109.5|9103.5|9094.5|9088.5|921
1756703400000|2025-09-01 05:10:00|9099.5|9093.5|9103.5|9097.5|9110.5|9104.5|9096.5|9090.5|485
1756703700000|2025-09-01 05:15:00|9104.5|9098.5|9106.5|9100.5|9109.5|9103.5|9099.5|9093.5|566
1756704000000|2025-09-01 05:20:00|9107.5|9101.5|9102.5|9096.5|9108.5|9102.5|9098.5|9092.5|269
1756704300000|2025-09-01 05:25:00|9101.5|9095.5|9109.5|9103.5|9110.5|9104.5|9099.5|9093.5|534
1756704600000|2025-09-01 05:30:00|9108.5|9102.5|9109.5|9103.5|9112.5|9106.5|9100.5|9094.5|631
1756704900000|2025-09-01 05:35:00|9111.5|9105.5|9113.5|9107.5|9117.5|9111.5|9110.5|9104.5|427
1756705200000|2025-09-01 05:40:00|9114.5|9108.5|9111.5|9105.5|9116.5|9110.5|9108.5|9102.5|622
1756705500000|2025-09-01 05:45:00|9112.5|9106.5|9108.5|9102.5|9112.5|9106.5|9098.5|9092.5|450
1756705800000|2025-09-01 05:50:00|9107.5|9101.5|9107.5|9101.5|9114.5|9108.5|9103.5|9097.5|417
1756706100000|2025-09-01 05:55:00|9106.5|9100.5|9116.5|9110.5|9116.5|9110.5|9106.5|9100.5|322
1756706400000|2025-09-01 06:00:00|9117.5|9111.5|9115.5|9109.5|9120.5|9114.5|9113.5|9107.5|623
1756706700000|2025-09-01 06:05:00|9116.5|9110.5|9120.5|9114.5|9122.5|9116.5|9116.5|9110.5|598
1756707000000|2025-09-01 06:10:00|9121.5|9115.5|9124.5|9118.5|9124.5|9118.5|9118.5|9112.5|620
1756707300000|2025-09-01 06:15:00|9123.5|9117.5|9128.5|9122.5|9130.5|9124.5|9119.5|9113.5|623
1756707600000|2025-09-01 06:20:00|9127.5|9121.5|9135.5|9129.5|9137.5|9131.5|9126.5|9120.5|1173
1756707900000|2025-09-01 06:25:00|9134.5|9128.5|9135.5|9129.5|9139.5|9133.5|9130.5|9124.5|539
1756708200000|2025-09-01 06:30:00|9136.5|9130.5|9128.5|9122.5|9138.5|9132.5|9127.5|9121.5|575
1756708500000|2025-09-01 06:35:00|9129.5|9123.5|9132.5|9126.5|9137.5|9131.5|9128.5|9122.5|573
1756708800000|2025-09-01 06:40:00|9131.5|9125.5|9133.5|9127.5|9134.5|9128.5|9128.5|9122.5|646
1756709100000|2025-09-01 06:45:00|9134.5|9128.5|9131.5|9125.5|9134.5|9128.5|9127.5|9121.5|522
1756709400000|2025-09-01 06:50:00|9129.5|9123.5|9122.5|9116.5|9129.5|9123.5|9119.5|9113.5|800
1756709700000|2025-09-01 06:55:00|9121.5|9115.5|9108.5|9102.5|9122.5|9116.5|9108.5|9102.5|946
1756710000000|2025-09-01 07:00:00|9110.5|9104.5|9117.5|9111.5|9118.5|9112.5|9105.5|9099.5|1119
1756710300000|2025-09-01 07:05:00|9118.5|9112.5|9117.5|9111.5|9120.5|9114.5|9115.5|9109.5|517
1756710600000|2025-09-01 07:10:00|9116.5|9110.5|9122.5|9116.5|9123.5|9117.5|9116.5|9110.5|505
1756710900000|2025-09-01 07:15:00|9123.5|9117.5|9128.5|9122.5|9130.5|9124.5|9122.5|9116.5|679
1756711200000|2025-09-01 07:20:00|9127.5|9121.5|9123.5|9117.5|9129.5|9123.5|9123.5|9117.5|513
1756711500000|2025-09-01 07:25:00|9124.5|9118.5|9118.5|9112.5|9124.5|9118.5|9117.5|9111.5|822
1756711800000|2025-09-01 07:30:00|9119.5|9113.5|9117.5|9111.5|9120.5|9114.5|9111.5|9105.5|933
1756712100000|2025-09-01 07:35:00|9118.5|9112.5|9125.5|9119.5|9125.5|9119.5|9117.5|9111.5|540
1756712400000|2025-09-01 07:40:00|9123.5|9117.5|9122.5|9116.5|9125.5|9119.5|9122.5|9116.5|560
1756712700000|2025-09-01 07:45:00|9123.5|9117.5|9122.5|9116.5|9124.5|9118.5|9120.5|9114.5|566
1756713000000|2025-09-01 07:50:00|9123.5|9117.5|9122.5|9116.5|9125.5|9119.5|9121.5|9115.5|828
1756713300000|2025-09-01 07:55:00|9121.5|9115.5|9128.5|9122.5|9131.5|9125.5|9120.5|9114.5|1081
1756713600000|2025-09-01 08:00:00|9126.3|9120.3|9123.3|9117.3|9128.3|9122.3|9121.3|9115.3|1391
1756713900000|2025-09-01 08:05:00|9122.3|9116.3|9121.3|9115.3|9125.3|9119.3|9120.3|9114.3|1541
1756714200000|2025-09-01 08:10:00|9122.3|9116.3|9119.3|9113.3|9124.3|9118.3|9119.3|9113.3|2283
1756714500000|2025-09-01 08:15:00|9120.3|9114.3|9118.3|9112.3|9121.3|9115.3|9115.3|9109.3|1095
1756714800000|2025-09-01 08:20:00|9117.3|9111.3|9120.3|9114.3|9121.3|9115.3|9117.3|9111.3|651
1756715100000|2025-09-01 08:25:00|9119.3|9113.3|9115.3|9109.3|9120.3|9114.3|9111.3|9105.3|1288
1756715400000|2025-09-01 08:30:00|9122.1|9104.1|9122.8|9104.8|9123.1|9105.1|9121.8|9103.8|0
1756715700000|2025-09-01 08:35:00|9122.6|9104.6|9124|9106|9124.7|9106.7|9122.6|9104.6|0
1756716000000|2025-09-01 08:40:00|9124.2|9106.2|9124.4|9106.4|9125.4|9107.4|9123.7|9105.7|0
1756716300000|2025-09-01 08:45:00|9124.5|9106.5|9123|9105|9125|9107|9122.7|9104.7|0
1756716600000|2025-09-01 08:50:00|9123.2|9105.2|9122.7|9104.7|9123.2|9105.2|9122.2|9104.2|0
1756716900000|2025-09-01 08:55:00|9122.5|9104.5|9122.8|9104.8|9123.1|9105.1|9121.5|9103.5|0
1756717200000|2025-09-01 09:00:00|9122.7|9104.7|9121.1|9103.1|9122.7|9104.7|9121.1|9103.1|0
1756717500000|2025-09-01 09:05:00|9121.3|9103.3|9120.8|9102.8|9121.3|9103.3|9120|9102|0
1756717800000|2025-09-01 09:10:00|9120.6|9102.6|9120|9102|9120.6|9102.6|9119.8|9101.8|0
1756718100000|2025-09-01 09:15:00|9120.1|9102.1|9111.8|9105.8|9120.1|9108.3|9105.8|9099.8|213
1756718400000|2025-09-01 09:20:00|9112.8|9106.8|9117.8|9111.8|9117.8|9111.8|9112.3|9106.3|122
1756718700000|2025-09-01 09:25:00|9118.8|9112.8|9121.8|9115.8|9123.3|9117.3|9117.8|9111.8|243
1756719000000|2025-09-01 09:30:00|9121.3|9115.3|9120.3|9114.3|9122.8|9116.8|9119.8|9113.8|115
1756719300000|2025-09-01 09:35:00|9120.8|9114.8|9119.8|9113.8|9121.8|9115.8|9118.8|9112.8|95
1756719600000|2025-09-01 09:40:00|9118.8|9112.8|9123.8|9117.8|9124.3|9118.3|9116.8|9110.8|206
1756719900000|2025-09-01 09:45:00|9123.3|9117.3|9121.8|9115.8|9124.8|9118.8|9121.8|9115.8|168
1756720200000|2025-09-01 09:50:00|9122.8|9116.8|9120.8|9114.8|9122.8|9116.8|9120.3|9114.3|155
1756720500000|2025-09-01 09:55:00|9120.3|9114.3|9116.8|9110.8|9120.8|9114.8|9115.8|9109.8|109
1756720800000|2025-09-01 10:00:00|9117.8|9111.8|9113.8|9107.8|9117.8|9111.8|9112.8|9106.8|174
1756721100000|2025-09-01 10:05:00|9114.3|9108.3|9114.8|9108.8|9114.8|9108.8|9112.8|9106.8|129
1756721400000|2025-09-01 10:10:00|9114.3|9108.3|9116.8|9110.8|9117.8|9111.8|9112.3|9106.3|183
1756721700000|2025-09-01 10:15:00|9116.3|9110.3|9115.8|9109.8|9117.8|9111.8|9114.8|9108.8|38
1756722000000|2025-09-01 10:20:00|9115.3|9109.3|9114.8|9108.8|9115.3|9109.3|9113.8|9107.8|21
1756722300000|2025-09-01 10:25:00|9114.3|9108.3|9113.8|9107.8|9114.8|9108.8|9112.8|9106.8|28
1756722600000|2025-09-01 10:30:00|9114.3|9108.3|9114.8|9108.8|9115.8|9109.8|9112.8|9106.8|62
1756722900000|2025-09-01 10:35:00|9114.3|9108.3|9112.8|9106.8|9114.8|9108.8|9112.8|9106.8|35
1756723200000|2025-09-01 10:40:00|9113.3|9107.3|9110.8|9104.8|9113.8|9107.8|9109.8|9103.8|92
1756723500000|2025-09-01 10:45:00|9110.3|9104.3|9111.3|9105.3|9111.8|9105.8|9108.8|9102.8|35
1756723800000|2025-09-01 10:50:00|9110.8|9104.8|9109.3|9103.3|9111.8|9105.8|9108.8|9102.8|62
1756724100000|2025-09-01 10:55:00|9108.8|9102.8|9109.8|9103.8|9110.3|9104.3|9108.8|9102.8|15
1756724400000|2025-09-01 11:00:00|9110.3|9104.3|9111.8|9105.8|9111.8|9105.8|9109.8|9103.8|37
1756724700000|2025-09-01 11:05:00|9111.3|9105.3|9109.8|9103.8|9112.8|9106.8|9108.3|9102.3|71
1756725000000|2025-09-01 11:10:00|9109.3|9103.3|9105.8|9099.8|9109.3|9103.3|9105.8|9099.8|42
1756725300000|2025-09-01 11:15:00|9105.3|9099.3|9104.3|9098.3|9106.3|9100.3|9103.8|9097.8|25
1756725600000|2025-09-01 11:20:00|9103.8|9097.8|9103.3|9097.3|9104.3|9098.3|9101.8|9095.8|10
1756725900000|2025-09-01 11:25:00|9102.8|9096.8|9104.8|9098.8|9105.8|9099.8|9101.8|9095.8|43
1756726200000|2025-09-01 11:30:00|9104.3|9098.3|9104.8|9098.8|9105.8|9099.8|9103.8|9097.8|44
1756726500000|2025-09-01 11:35:00|9104.3|9098.3|9101.3|9095.3|9104.3|9098.3|9100.8|9094.8|43
1756726800000|2025-09-01 11:40:00|9101.8|9095.8|9100.8|9094.8|9103.3|9097.3|9100.3|9094.3|20
1756727100000|2025-09-01 11:45:00|9101.3|9095.3|9101.3|9095.3|9102.8|9096.8|9100.8|9094.8|37
1756727400000|2025-09-01 11:50:00|9100.8|9094.8|9098.8|9092.8|9100.8|9094.8|9098.8|9092.8|131
1756727700000|2025-09-01 11:55:00|9099.3|9093.3|9098.3|9092.3|9099.3|9093.3|9096.8|9090.8|37
1756728000000|2025-09-01 12:00:00|9098.8|9092.8|9099.8|9093.8|9099.8|9093.8|9097.8|9091.8|34
1756728300000|2025-09-01 12:05:00|9100.3|9094.3|9095.8|9089.8|9100.8|9094.8|9095.8|9089.8|75
1756728600000|2025-09-01 12:10:00|9096.3|9090.3|9097.8|9091.8|9097.8|9091.8|9094.8|9088.8|101
1756728900000|2025-09-01 12:15:00|9098.3|9092.3|9100.3|9094.3|9100.8|9094.8|9097.8|9091.8|35
1756729200000|2025-09-01 12:20:00|9100.8|9094.8|9102.8|9096.8|9103.8|9097.8|9099.8|9093.8|133
1756729500000|2025-09-01 12:25:00|9102.3|9096.3|9102.8|9096.8|9102.8|9096.8|9100.3|9094.3|120
1756729800000|2025-09-01 12:30:00|9102.3|9096.3|9101.8|9095.8|9102.3|9096.3|9100.8|9094.8|30
1756730100000|2025-09-01 12:35:00|9101.3|9095.3|9102.8|9096.8|9103.8|9097.8|9100.8|9094.8|8
1756730400000|2025-09-01 12:40:00|9103.3|9097.3|9105.3|9099.3|9105.8|9099.8|9102.8|9096.8|83
1756730700000|2025-09-01 12:45:00|9105.8|9099.8|9106.3|9100.3|9107.8|9101.8|9104.8|9098.8|47
1756731000000|2025-09-01 12:50:00|9106.8|9100.8|9099.3|9093.3|9106.8|9100.8|9098.3|9092.3|153
1756731300000|2025-09-01 12:55:00|9098.8|9092.8|9103.8|9097.8|9103.8|9097.8|9098.8|9092.8|58
1756731600000|2025-09-01 13:00:00|9103.3|9097.3|9100.8|9094.8|9103.8|9097.8|9099.8|9093.8|32
1756731900000|2025-09-01 13:05:00|9101.3|9095.3|9101.8|9095.8|9103.8|9097.8|9101.3|9095.3|78
1756732200000|2025-09-01 13:10:00|9101.3|9095.3|9099.8|9093.8|9101.8|9095.8|9099.8|9093.8|74
1756732500000|2025-09-01 13:15:00|9100.3|9094.3|9094.8|9088.8|9100.3|9094.3|9094.8|9088.8|87
1756732800000|2025-09-01 13:20:00|9095.8|9089.8|9092.8|9086.8|9095.8|9089.8|9092.8|9086.8|170
1756733100000|2025-09-01 13:25:00|9093.8|9087.8|9092.8|9086.8|9094.8|9088.8|9086.8|9080.8|224
1756733400000|2025-09-01 13:30:00|9091.8|9085.8|9088.3|9082.3|9091.8|9085.8|9086.3|9080.3|152
1756733700000|2025-09-01 13:35:00|9088.8|9082.8|9087.8|9081.8|9089.8|9083.8|9085.8|9079.8|92
1756734000000|2025-09-01 13:40:00|9087.3|9081.3|9089.8|9083.8|9092.3|9086.3|9086.8|9080.8|151
1756734300000|2025-09-01 13:45:00|9089.3|9083.3|9091.3|9085.3|9091.8|9085.8|9087.8|9081.8|66
1756734600000|2025-09-01 13:50:00|9091.8|9085.8|9091.8|9085.8|9093.8|9087.8|9090.3|9084.3|25
1756734900000|2025-09-01 13:55:00|9091.3|9085.3|9089.3|9083.3|9091.3|9085.3|9087.8|9081.8|61
1756735200000|2025-09-01 14:00:00|9088.8|9082.8|9087.8|9081.8|9089.3|9083.3|9086.3|9080.3|95
1756735500000|2025-09-01 14:05:00|9088.3|9082.3|9086.3|9080.3|9089.8|9083.8|9085.8|9079.8|41
1756735800000|2025-09-01 14:10:00|9085.8|9079.8|9083.3|9077.3|9087.8|9081.8|9082.8|9076.8|64
1756736100000|2025-09-01 14:15:00|9083.8|9077.8|9081.3|9075.3|9083.8|9077.8|9081.3|9075.3|46
1756736400000|2025-09-01 14:20:00|9081.8|9075.8|9073.8|9067.8|9082.8|9076.8|9073.8|9067.8|294
1756736700000|2025-09-01 14:25:00|9074.3|9068.3|9078.8|9072.8|9079.3|9073.3|9074.3|9068.3|181
1756737000000|2025-09-01 14:30:00|9079.8|9073.8|9079.3|9073.3|9080.3|9074.3|9076.8|9070.8|85
1756737300000|2025-09-01 14:35:00|9078.8|9072.8|9079.3|9073.3|9081.3|9075.3|9077.8|9071.8|88
1756737600000|2025-09-01 14:40:00|9078.8|9072.8|9075.8|9069.8|9078.8|9072.8|9075.8|9069.8|41
1756737900000|2025-09-01 14:45:00|9075.3|9069.3|9072.8|9066.8|9077.8|9071.8|9069.8|9063.8|247
1756738200000|2025-09-01 14:50:00|9071.8|9065.8|9072.8|9066.8|9073.8|9067.8|9070.8|9064.8|70
1756738500000|2025-09-01 14:55:00|9072.3|9066.3|9073.3|9067.3|9073.8|9067.8|9070.8|9064.8|76
1756738800000|2025-09-01 15:00:00|9072.3|9066.3|9074.3|9068.3|9074.3|9068.3|9072.3|9066.3|51
1756739100000|2025-09-01 15:05:00|9073.3|9067.3|9074.3|9068.3|9074.3|9068.3|9073.3|9067.3|55
1756739400000|2025-09-01 15:10:00|9075.3|9069.3|9078.3|9072.3|9078.3|9072.3|9073.3|9067.3|48
1756739700000|2025-09-01 15:15:00|9077.3|9071.3|9076.3|9070.3|9078.3|9072.3|9074.3|9068.3|87
1756740000000|2025-09-01 15:20:00|9075.3|9069.3|9076.3|9070.3|9076.3|9070.3|9074.3|9068.3|33
1756740300000|2025-09-01 15:25:00|9075.3|9069.3|9077.3|9071.3|9077.3|9071.3|9073.3|9067.3|106
1756740600000|2025-09-01 15:30:00|9078.3|9072.3|9078.3|9072.3|9079.3|9073.3|9077.3|9071.3|65
1756740900000|2025-09-01 15:35:00|9077.3|9071.3|9078.3|9072.3|9079.3|9073.3|9076.3|9070.3|77
1756741200000|2025-09-01 15:40:00|9077.3|9071.3|9077.3|9071.3|9079.3|9073.3|9076.3|9070.3|54
1756741500000|2025-09-01 15:45:00|9078.3|9072.3|9078.3|9072.3|9078.3|9072.3|9078.3|9072.3|34
1756741800000|2025-09-01 15:50:00|9079.3|9073.3|9080.3|9074.3|9081.3|9075.3|9079.3|9073.3|40
1756742100000|2025-09-01 15:55:00|9079.3|9073.3|9080.3|9074.3|9080.3|9074.3|9079.3|9073.3|17
1756742400000|2025-09-01 16:00:00|9079.3|9073.3|9077.3|9071.3|9079.3|9073.3|9077.3|9071.3|13
1756742700000|2025-09-01 16:05:00|9078.3|9072.3|9076.3|9070.3|9078.3|9072.3|9076.3|9070.3|65
1756743000000|2025-09-01 16:10:00|9077.3|9071.3|9079.3|9073.3|9079.3|9073.3|9077.3|9071.3|27
1756743300000|2025-09-01 16:15:00|9078.3|9072.3|9078.3|9072.3|9078.3|9072.3|9077.3|9071.3|17
1756743600000|2025-09-01 16:20:00|9079.3|9073.3|9081.3|9075.3|9081.3|9075.3|9079.3|9073.3|12
1756743900000|2025-09-01 16:25:00|9082.3|9076.3|9082.3|9076.3|9084.3|9078.3|9082.3|9076.3|32
1756744200000|2025-09-01 16:30:00|9083.3|9077.3|9083.3|9077.3|9084.3|9078.3|9082.3|9076.3|38
1756744500000|2025-09-01 16:35:00|9082.3|9076.3|9082.3|9076.3|9082.3|9076.3|9082.3|9076.3|19
1756744800000|2025-09-01 16:40:00|9083.3|9077.3|9081.3|9075.3|9083.3|9077.3|9081.3|9075.3|22
1756745100000|2025-09-01 16:45:00|9080.3|9074.3|9080.3|9074.3|9081.3|9075.3|9079.3|9073.3|27
1756745400000|2025-09-01 16:50:00|9082.3|9076.3|9082.3|9076.3|9082.3|9076.3|9081.3|9075.3|28
1756745700000|2025-09-01 16:55:00|9081.3|9075.3|9081.3|9075.3|9082.3|9076.3|9081.3|9075.3|50
1756746000000|2025-09-01 17:00:00|9079.3|9073.3|9079.3|9073.3|9079.3|9073.3|9079.3|9073.3|8
1756746600000|2025-09-01 17:10:00|9080.3|9074.3|9080.3|9074.3|9080.3|9074.3|9080.3|9074.3|3
1756746900000|2025-09-01 17:15:00|9081.3|9075.3|9080.3|9074.3|9081.3|9075.3|9080.3|9074.3|14
1756747200000|2025-09-01 17:20:00|9081.3|9075.3|9082.3|9076.3|9082.3|9076.3|9081.3|9075.3|13
1756747500000|2025-09-01 17:25:00|9081.3|9075.3|9081.3|9075.3|9081.3|9075.3|9081.3|9075.3|26
1756747800000|2025-09-01 17:30:00|||||||||4
1756748100000|2025-09-01 17:35:00|9082.3|9076.3|9082.3|9076.3|9082.3|9076.3|9080.3|9074.3|5
1756748400000|2025-09-01 17:40:00|9081.3|9075.3|9083.3|9077.3|9083.3|9077.3|9081.3|9075.3|6
1756748700000|2025-09-01 17:45:00|9082.3|9076.3|9083.3|9077.3|9083.3|9077.3|9082.3|9076.3|3
1756749000000|2025-09-01 17:50:00|9082.3|9076.3|9082.3|9076.3|9083.3|9077.3|9082.3|9076.3|6
1756749300000|2025-09-01 17:55:00|9083.3|9077.3|9083.3|9077.3|9083.3|9077.3|9083.3|9077.3|0
1756749600000|2025-09-01 18:00:00|9084.3|9078.3|9084.3|9078.3|9084.3|9078.3|9084.3|9078.3|10
1756749900000|2025-09-01 18:05:00|9083.3|9077.3|9085.3|9079.3|9085.3|9079.3|9083.3|9077.3|7
1756750200000|2025-09-01 18:10:00|9084.3|9078.3|9083.3|9077.3|9084.3|9078.3|9083.3|9077.3|15
1756750500000|2025-09-01 18:15:00|9084.3|9078.3|9083.3|9077.3|9085.3|9079.3|9083.3|9077.3|18
1756750800000|2025-09-01 18:20:00|9085.3|9079.3|9084.3|9078.3|9085.3|9079.3|9083.3|9077.3|9
1756751100000|2025-09-01 18:25:00|9083.3|9077.3|9083.3|9077.3|9083.3|9077.3|9083.3|9077.3|10
1756751400000|2025-09-01 18:30:00|9084.3|9078.3|9084.3|9078.3|9084.3|9078.3|9084.3|9078.3|5
1756751700000|2025-09-01 18:35:00|9083.3|9077.3|9083.3|9077.3|9084.3|9078.3|9083.3|9077.3|6
1756752000000|2025-09-01 18:40:00|9084.3|9078.3|9084.3|9078.3|9085.3|9079.3|9083.3|9077.3|17
1756752300000|2025-09-01 18:45:00|9085.3|9079.3|9085.3|9079.3|9085.3|9079.3|9085.3|9079.3|11
1756752600000|2025-09-01 18:50:00|9086.3|9080.3|9086.3|9080.3|9086.3|9080.3|9086.3|9080.3|0
1756752900000|2025-09-01 18:55:00|9087.3|9081.3|9093.3|9075.3|9093.3|9082.3|9086.3|9075.3|68
1756753200000|2025-09-01 19:00:00|9093.4|9075.4|9093.3|9075.3|9093.8|9075.8|9093.3|9075.3|0
1756754400000|2025-09-01 19:20:00|9093.1|9075.1|9093.1|9075.1|9093.1|9075.1|9093.1|9075.1|0
1756755000000|2025-09-01 19:30:00|9093.2|9075.2|9093.6|9075.6|9093.6|9075.6|9093.2|9075.2|0
1756755300000|2025-09-01 19:35:00|9093.5|9075.5|9093.1|9075.1|9093.5|9075.5|9093.1|9075.1|0
1756755600000|2025-09-01 19:40:00|9093.2|9075.2|9093.6|9075.6|9093.6|9075.6|9093.2|9075.2|0
1756756500000|2025-09-01 19:55:00|9093.7|9075.7|9094.2|9076.2|9094.2|9076.2|9093.6|9075.6|0
1756764000000|2025-09-01 22:00:00|9091.3|9073.3|9090.6|9072.6|9091.5|9073.5|9090.1|9072.1|0
1756764300000|2025-09-01 22:05:00|9090.7|9072.7|9091.3|9073.3|9091.6|9073.6|9090.3|9072.3|0
1756764600000|2025-09-01 22:10:00|9091.2|9073.2|9091.3|9073.3|9091.7|9073.7|9090.9|9072.9|0
1756764900000|2025-09-01 22:15:00|9091.5|9073.5|9090.9|9072.9|9091.8|9073.8|9090.9|9072.9|0
1756765200000|2025-09-01 22:20:00|9091.1|9073.1|9090.9|9072.9|9091.3|9073.3|9090.1|9072.1|0
1756765500000|2025-09-01 22:25:00|9090.7|9072.7|9088.8|9070.8|9090.7|9072.7|9088.6|9070.6|0
1756765800000|2025-09-01 22:30:00|9088.7|9070.7|9089.2|9071.2|9089.2|9071.2|9088.6|9070.6|0
1756766100000|2025-09-01 22:35:00|9089.1|9071.1|9089|9071|9089.2|9071.2|9088.8|9070.8|0
1756766400000|2025-09-01 22:40:00|9089.2|9071.2|9088.4|9070.4|9089.2|9071.2|9088.2|9070.2|0
1756766700000|2025-09-01 22:45:00|9088.3|9070.3|9088.6|9070.6|9089.1|9071.1|9088.2|9070.2|0
1756767000000|2025-09-01 22:50:00|9088.4|9070.4|9086.5|9068.5|9088.6|9070.6|9086.4|9068.4|0
1756767300000|2025-09-01 22:55:00|9086.3|9068.3|9084.8|9066.8|9086.3|9068.3|9084.6|9066.6|0
1756767600000|2025-09-01 23:00:00|9085|9067|9082.9|9064.9|9085.5|9067.5|9082.7|9064.7|0
1756767900000|2025-09-01 23:05:00|9083.1|9065.1|9083.1|9065.1|9084.2|9066.2|9082.5|9064.5|0
1756768200000|2025-09-01 23:10:00|9082.9|9064.9|9083.8|9065.8|9084.2|9066.2|9082.9|9064.9|0
1756768500000|2025-09-01 23:15:00|9084|9066|9082.1|9064.1|9084.2|9066.2|9082.1|9064.1|0
1756768800000|2025-09-01 23:20:00|9082.3|9064.3|9080.2|9062.2|9082.5|9064.5|9079.3|9061.3|0
1756769100000|2025-09-01 23:25:00|9080|9062|9081|9063|9081.5|9063.5|9079.1|9061.1|0
1756769400000|2025-09-01 23:30:00|9081.2|9063.2|9081.4|9063.4|9082.3|9064.3|9081.2|9063.2|0
1756769700000|2025-09-01 23:35:00|9081.5|9063.5|9081|9063|9081.7|9063.7|9080.4|9062.4|0
1756770000000|2025-09-01 23:40:00|9081.2|9063.2|9080.6|9062.6|9081.2|9063.2|9079.7|9061.7|0
1756770300000|2025-09-01 23:45:00|9080.8|9062.8|9081|9063|9082.1|9064.1|9080.6|9062.6|0
1756770600000|2025-09-01 23:50:00|9081.2|9063.2|9082.1|9064.1|9082.1|9064.1|9080.4|9062.4|0
1756770900000|2025-09-01 23:55:00|9082.2|9064.2|9082.8|9064.8|9083|9065|9082|9064|0
1756771200000|2025-09-02 00:00:00|9082.9|9064.9|9082.6|9064.6|9083.8|9065.8|9081.5|9063.5|0
1756771500000|2025-09-02 00:05:00|9082.7|9064.7|9082.5|9064.5|9083.6|9065.6|9081.9|9063.9|0
1756771800000|2025-09-02 00:10:00|9082.6|9064.6|9082.1|9064.1|9083|9065|9081.7|9063.7|0
1756772100000|2025-09-02 00:15:00|9082.5|9064.5|9082.4|9064.4|9084.8|9066.8|9082.3|9064.3|0
1756772400000|2025-09-02 00:20:00|9082.6|9064.6|9081.9|9063.9|9082.8|9064.8|9081.5|9063.5|0
1756772700000|2025-09-02 00:25:00|9082.1|9064.1|9082.4|9064.4|9082.7|9064.7|9081.8|9063.8|0
1756773000000|2025-09-02 00:30:00|9082.5|9064.5|9084.6|9066.6|9084.8|9066.8|9082.5|9064.5|0
1756773300000|2025-09-02 00:35:00|9084.4|9066.4|9085.2|9067.2|9085.6|9067.6|9084.4|9066.4|0
1756773600000|2025-09-02 00:40:00|9085.4|9067.4|9085.8|9067.8|9085.9|9067.9|9084.7|9066.7|0
1756773900000|2025-09-02 00:45:00|9085.6|9067.6|9088|9070|9088.1|9070.1|9085.6|9067.6|0
1756774200000|2025-09-02 00:50:00|9088.2|9070.2|9087.2|9069.2|9088.2|9070.2|9087.1|9069.1|0
1756774500000|2025-09-02 00:55:00|9087.3|9069.3|9088|9070|9088.2|9070.2|9087.3|9069.3|0
1756774800000|2025-09-02 01:00:00|9087.8|9069.8|9093.3|9075.3|9093.5|9075.5|9087.8|9069.8|0
1756775100000|2025-09-02 01:05:00|9093.2|9075.2|9099|9081|9099|9081|9093.1|9075.1|0
1756775400000|2025-09-02 01:10:00|9098.9|9080.9|9098.8|9080.8|9099.5|9081.5|9098.6|9080.6|0
1756775700000|2025-09-02 01:15:00|9099|9081|9106.6|9100.6|9109.6|9103.6|9093.6|9081|1371
1756776000000|2025-09-02 01:20:00|9107.6|9101.6|9106.6|9100.6|9111.6|9105.6|9101.6|9095.6|545
1756776300000|2025-09-02 01:25:00|9105.6|9099.6|9106.6|9100.6|9109.6|9103.6|9100.6|9094.6|364
1756776600000|2025-09-02 01:30:00|9103.6|9097.6|9102.6|9096.6|9113.6|9107.6|9097.6|9091.6|2890
1756776900000|2025-09-02 01:35:00|9105.6|9099.6|9105.6|9099.6|9117.6|9111.6|9097.6|9091.6|1752
1756777200000|2025-09-02 01:40:00|9106.6|9100.6|9129.6|9123.6|9129.6|9123.6|9095.6|9089.6|1947
1756777500000|2025-09-02 01:45:00|9127.6|9121.6|9139.6|9133.6|9146.6|9140.6|9124.6|9118.6|2438
1756777800000|2025-09-02 01:50:00|9138.6|9132.6|9138.6|9132.6|9147.6|9141.6|9130.6|9124.6|1547
1756778100000|2025-09-02 01:55:00|9139.6|9133.6|9142.6|9136.6|9150.6|9144.6|9132.6|9126.6|1126
1756778400000|2025-09-02 02:00:00|9141.6|9135.6|9138.6|9132.6|9152.6|9146.6|9134.6|9128.6|1771
1756778700000|2025-09-02 02:05:00|9139.6|9133.6|9168.6|9162.6|9171.6|9165.6|9139.6|9133.6|1086
1756779000000|2025-09-02 02:10:00|9167.6|9161.6|9153.6|9147.6|9174.6|9168.6|9153.6|9147.6|1423
1756779300000|2025-09-02 02:15:00|9152.6|9146.6|9157.6|9151.6|9164.6|9158.6|9145.6|9139.6|1147
1756779600000|2025-09-02 02:20:00|9156.6|9150.6|9178.6|9172.6|9180.6|9174.6|9156.6|9150.6|2007
1756779900000|2025-09-02 02:25:00|9179.6|9173.6|9189.6|9183.6|9190.6|9184.6|9176.6|9170.6|1874
1756780200000|2025-09-02 02:30:00|9190.6|9184.6|9190.6|9184.6|9193.6|9187.6|9179.6|9173.6|1423
1756780500000|2025-09-02 02:35:00|9189.6|9183.6|9161.6|9155.6|9189.6|9183.6|9161.6|9155.6|2487
1756780800000|2025-09-02 02:40:00|9160.6|9154.6|9155.6|9149.6|9163.6|9157.6|9143.6|9137.6|1132
1756781100000|2025-09-02 02:45:00|9154.6|9148.6|9151.6|9145.6|9161.6|9155.6|9147.6|9141.6|752
1756781400000|2025-09-02 02:50:00|9150.6|9144.6|9163.6|9157.6|9175.6|9169.6|9148.6|9142.6|918
1756781700000|2025-09-02 02:55:00|9164.6|9158.6|9133.6|9127.6|9169.6|9163.6|9131.6|9125.6|1127
1756782000000|2025-09-02 03:00:00|9132.6|9126.6|9118.6|9112.6|9137.6|9131.6|9102.6|9096.6|2686
1756782300000|2025-09-02 03:05:00|9119.6|9113.6|9110.6|9104.6|9128.6|9122.6|9109.6|9103.6|1449
1756782600000|2025-09-02 03:10:00|9109.6|9103.6|9115.6|9109.6|9128.6|9122.6|9107.6|9101.6|1095
1756782900000|2025-09-02 03:15:00|9114.6|9108.6|9113.6|9107.6|9114.6|9108.6|9103.6|9097.6|1319
1756783200000|2025-09-02 03:20:00|9114.6|9108.6|9132.6|9126.6|9139.6|9133.6|9113.6|9107.6|3020
1756783500000|2025-09-02 03:25:00|9133.6|9127.6|9117.6|9111.6|9139.6|9133.6|9115.6|9109.6|1420
1756783800000|2025-09-02 03:30:00|9118.6|9112.6|9101.6|9095.6|9118.6|9112.6|9096.6|9090.6|876
1756784100000|2025-09-02 03:35:00|9102.6|9096.6|9094.6|9088.6|9103.6|9097.6|9087.6|9081.6|696
1756784400000|2025-09-02 03:40:00|9093.6|9087.6|9090.6|9084.6|9097.6|9091.6|9086.6|9080.6|631
1756784700000|2025-09-02 03:45:00|9091.6|9085.6|9086.6|9080.6|9093.6|9087.6|9085.6|9079.6|714
1756785000000|2025-09-02 03:50:00|9085.6|9079.6|9086.6|9080.6|9091.6|9085.6|9083.6|9077.6|426
1756785300000|2025-09-02 03:55:00|9085.6|9079.6|9085.6|9079.6|9088.6|9082.6|9083.6|9077.6|1240
1756785600000|2025-09-02 04:00:00|9091.2|9073.2|9091.7|9073.7|9091.9|9073.9|9090.4|9072.4|1
1756785900000|2025-09-02 04:05:00|9091.9|9073.9|9091.4|9073.4|9092.1|9074.1|9091.4|9073.4|0
1756786200000|2025-09-02 04:10:00|9091.2|9073.2|9091.6|9073.6|9091.8|9073.8|9091.2|9073.2|0
1756786500000|2025-09-02 04:15:00|9091.8|9073.8|9091.6|9073.6|9091.8|9073.8|9091.6|9073.6|0
1756786800000|2025-09-02 04:20:00|9091.8|9073.8|9092.1|9074.1|9092.2|9074.2|9091.8|9073.8|0
1756787100000|2025-09-02 04:25:00|9092|9074|9093|9075|9093.2|9075.2|9091.9|9073.9|0
1756787400000|2025-09-02 04:30:00|9092.9|9074.9|9091.5|9073.5|9093|9075|9091.3|9073.3|0
1756787700000|2025-09-02 04:35:00|9091.6|9073.6|9089.4|9071.4|9091.6|9073.6|9089.1|9071.1|0
1756788000000|2025-09-02 04:40:00|9089.5|9071.5|9090.5|9072.5|9090.7|9072.7|9089.2|9071.2|0
1756788300000|2025-09-02 04:45:00|9090.7|9072.7|9091.4|9073.4|9091.8|9073.8|9090.7|9072.7|0
1756788600000|2025-09-02 04:50:00|9091.2|9073.2|9091.7|9073.7|9091.9|9073.9|9090.6|9072.6|0
1756788900000|2025-09-02 04:55:00|9091.9|9073.9|9091.1|9073.1|9092|9074|9091.1|9073.1|30
1756789200000|2025-09-02 05:00:00|9085.6|9079.6|9110.6|9104.6|9115.6|9109.6|9082.6|9076.6|1872
1756789500000|2025-09-02 05:05:00|9108.6|9102.6|9104.6|9098.6|9117.6|9111.6|9100.6|9094.6|1191
1756789800000|2025-09-02 05:10:00|9106.6|9100.6|9092.6|9086.6|9106.6|9100.6|9088.6|9082.6|866
1756790100000|2025-09-02 05:15:00|9091.6|9085.6|9081.6|9075.6|9093.6|9087.6|9077.6|9071.6|1126
1756790400000|2025-09-02 05:20:00|9082.6|9076.6|9081.6|9075.6|9091.6|9085.6|9073.6|9067.6|1237
1756790700000|2025-09-02 05:25:00|9080.6|9074.6|9084.6|9078.6|9087.6|9081.6|9071.6|9065.6|917
1756791000000|2025-09-02 05:30:00|9083.6|9077.6|9105.6|9099.6|9105.6|9099.6|9081.6|9075.6|1681
1756791300000|2025-09-02 05:35:00|9104.6|9098.6|9116.6|9110.6|9118.6|9112.6|9102.6|9096.6|1162
1756791600000|2025-09-02 05:40:00|9115.6|9109.6|9119.6|9113.6|9130.6|9124.6|9114.6|9108.6|1066
1756791900000|2025-09-02 05:45:00|9120.6|9114.6|9126.6|9120.6|9137.6|9131.6|9120.6|9114.6|1216
1756792200000|2025-09-02 05:50:00|9125.6|9119.6|9124.6|9118.6|9133.6|9127.6|9121.6|9115.6|683
1756792500000|2025-09-02 05:55:00|9123.6|9117.6|9123.6|9117.6|9134.6|9128.6|9121.6|9115.6|551
1756792800000|2025-09-02 06:00:00|9124.6|9118.6|9127.6|9121.6|9134.6|9128.6|9118.6|9112.6|758
1756793100000|2025-09-02 06:05:00|9128.6|9122.6|9118.6|9112.6|9130.6|9124.6|9115.6|9109.6|582
1756793400000|2025-09-02 06:10:00|9117.6|9111.6|9112.6|9106.6|9123.6|9117.6|9111.6|9105.6|1432
1756793700000|2025-09-02 06:15:00|9113.6|9107.6|9109.6|9103.6|9113.6|9107.6|9098.6|9092.6|598
1756794000000|2025-09-02 06:20:00|9111.6|9105.6|9109.6|9103.6|9121.6|9115.6|9106.6|9100.6|431
1756794300000|2025-09-02 06:25:00|9110.6|9104.6|9109.6|9103.6|9115.6|9109.6|9103.6|9097.6|389
1756794600000|2025-09-02 06:30:00|9108.6|9102.6|9118.6|9112.6|9123.6|9117.6|9107.6|9101.6|662
1756794900000|2025-09-02 06:35:00|9116.6|9110.6|9116.6|9110.6|9125.6|9119.6|9114.6|9108.6|408
1756795200000|2025-09-02 06:40:00|9115.6|9109.6|9120.6|9114.6|9120.6|9114.6|9109.6|9103.6|401
1756795500000|2025-09-02 06:45:00|9119.6|9113.6|9128.6|9122.6|9130.6|9124.6|9112.6|9106.6|457
1756795800000|2025-09-02 06:50:00|9129.6|9123.6|9123.6|9117.6|9131.6|9125.6|9121.6|9115.6|662
1756796100000|2025-09-02 06:55:00|9124.6|9118.6|9123.6|9117.6|9129.6|9123.6|9123.6|9117.6|552
1756796400000|2025-09-02 07:00:00|9121.6|9115.6|9119.6|9113.6|9124.6|9118.6|9116.6|9110.6|660
1756796700000|2025-09-02 07:05:00|9120.6|9114.6|9112.6|9106.6|9126.6|9120.6|9110.6|9104.6|588
1756797000000|2025-09-02 07:10:00|9111.6|9105.6|9096.6|9090.6|9112.6|9106.6|9091.6|9085.6|775
1756797300000|2025-09-02 07:15:00|9095.6|9089.6|9112.6|9106.6|9114.6|9108.6|9093.6|9087.6|517
1756797600000|2025-09-02 07:20:00|9113.6|9107.6|9115.6|9109.6|9119.6|9113.6|9109.6|9103.6|698
1756797900000|2025-09-02 07:25:00|9116.6|9110.6|9120.6|9114.6|9127.6|9121.6|9114.6|9108.6|1837
1756798200000|2025-09-02 07:30:00|9119.6|9113.6|9107.6|9101.6|9119.6|9113.6|9106.6|9100.6|667
1756798500000|2025-09-02 07:35:00|9106.6|9100.6|9114.6|9108.6|9115.6|9109.6|9104.6|9098.6|914
1756798800000|2025-09-02 07:40:00|9115.6|9109.6|9109.6|9103.6|9117.6|9111.6|9107.6|9101.6|1114
1756799100000|2025-09-02 07:45:00|9110.6|9104.6|9114.6|9108.6|9116.6|9110.6|9106.6|9100.6|1154
1756799400000|2025-09-02 07:50:00|9115.6|9109.6|9108.6|9102.6|9116.6|9110.6|9100.6|9094.6|1697
1756799700000|2025-09-02 07:55:00|9109.6|9103.6|9109.6|9103.6|9111.6|9105.6|9105.6|9099.6|995
1756800000000|2025-09-02 08:00:00|9108.6|9102.6|9104.6|9098.6|9113.6|9107.6|9103.6|9097.6|810
1756800300000|2025-09-02 08:05:00|9105.6|9099.6|9104.6|9098.6|9108.6|9102.6|9098.6|9092.6|1532
1756800600000|2025-09-02 08:10:00|9105.6|9099.6|9095.6|9089.6|9105.6|9099.6|9094.6|9088.6|776
1756800900000|2025-09-02 08:15:00|9096.6|9090.6|9092.6|9086.6|9100.6|9094.6|9090.6|9084.6|1383
1756801200000|2025-09-02 08:20:00|9093.6|9087.6|9092.6|9086.6|9099.6|9093.6|9091.6|9085.6|1075
1756801500000|2025-09-02 08:25:00|9093.6|9087.6|9091.6|9085.6|9093.6|9087.6|9088.6|9082.6|734
1756801800000|2025-09-02 08:30:00|9097.3|9079.3|9096|9078|9097.5|9079.5|9095|9077|28
1756802100000|2025-09-02 08:35:00|9096.1|9078.1|9099.5|9081.5|9100|9082|9095.7|9077.7|6
1756802400000|2025-09-02 08:40:00|9099.4|9081.4|9101.9|9083.9|9102.8|9084.8|9099.3|9081.3|0
1756802700000|2025-09-02 08:45:00|9102.1|9084.1|9100.9|9082.9|9102.8|9084.8|9100.6|9082.6|0
1756803000000|2025-09-02 08:50:00|9100.7|9082.7|9100.1|9082.1|9101|9083|9098.2|9080.2|0
1756803300000|2025-09-02 08:55:00|9099.9|9081.9|9099.1|9081.1|9100.4|9082.4|9098.1|9080.1|0
1756803600000|2025-09-02 09:00:00|9099.6|9081.6|9099.3|9081.3|9100.1|9082.1|9096.7|9078.7|0
1756803900000|2025-09-02 09:05:00|9099.1|9081.1|9097.3|9079.3|9099.5|9081.5|9097.3|9079.3|0
1756804200000|2025-09-02 09:10:00|9097.4|9079.4|9097.4|9079.4|9098.6|9080.6|9096.5|9078.5|0
1756804500000|2025-09-02 09:15:00|9093.6|9087.6|9093.1|9087.1|9095.6|9089.6|9089.1|9083.1|280
1756804800000|2025-09-02 09:20:00|9093.6|9087.6|9087.6|9081.6|9094.6|9088.6|9086.1|9080.1|72
1756805100000|2025-09-02 09:25:00|9088.1|9082.1|9089.1|9083.1|9090.6|9084.6|9086.1|9080.1|47
1756805400000|2025-09-02 09:30:00|9088.6|9082.6|9076.6|9070.6|9088.6|9082.6|9075.1|9069.1|196
1756805700000|2025-09-02 09:35:00|9077.1|9071.1|9081.6|9075.6|9084.6|9078.6|9076.6|9070.6|90
1756806000000|2025-09-02 09:40:00|9081.1|9075.1|9087.1|9081.1|9089.6|9083.6|9081.1|9075.1|86
1756806300000|2025-09-02 09:45:00|9087.6|9081.6|9086.1|9080.1|9089.1|9083.1|9083.1|9077.1|162
1756806600000|2025-09-02 09:50:00|9085.6|9079.6|9084.1|9078.1|9087.1|9081.1|9084.1|9078.1|63
1756806900000|2025-09-02 09:55:00|9084.6|9078.6|9083.1|9077.1|9085.1|9079.1|9081.1|9075.1|99
1756807200000|2025-09-02 10:00:00|9083.6|9077.6|9085.1|9079.1|9085.6|9079.6|9081.1|9075.1|72
1756807500000|2025-09-02 10:05:00|9084.6|9078.6|9087.6|9081.6|9088.6|9082.6|9083.6|9077.6|89
1756807800000|2025-09-02 10:10:00|9087.1|9081.1|9086.6|9080.6|9091.1|9085.1|9086.6|9080.6|55
1756808100000|2025-09-02 10:15:00|9087.1|9081.1|9086.1|9080.1|9088.1|9082.1|9085.1|9079.1|56
1756808400000|2025-09-02 10:20:00|9086.6|9080.6|9088.1|9082.1|9089.1|9083.1|9085.1|9079.1|129
1756808700000|2025-09-02 10:25:00|9088.6|9082.6|9088.1|9082.1|9091.1|9085.1|9087.1|9081.1|61
1756809000000|2025-09-02 10:30:00|9088.6|9082.6|9088.1|9082.1|9089.6|9083.6|9087.1|9081.1|19
1756809300000|2025-09-02 10:35:00|9088.6|9082.6|9088.6|9082.6|9089.6|9083.6|9086.1|9080.1|7
1756809600000|2025-09-02 10:40:00|9088.1|9082.1|9086.6|9080.6|9088.6|9082.6|9083.6|9077.6|35
1756809900000|2025-09-02 10:45:00|9087.1|9081.1|9084.6|9078.6|9089.1|9083.1|9084.6|9078.6|60
1756810200000|2025-09-02 10:50:00|9084.1|9078.1|9081.1|9075.1|9084.6|9078.6|9078.1|9072.1|47
1756810500000|2025-09-02 10:55:00|9080.1|9074.1|9082.6|9076.6|9083.1|9077.1|9080.1|9074.1|44
1756810800000|2025-09-02 11:00:00|9083.1|9077.1|9077.6|9071.6|9083.1|9077.1|9077.1|9071.1|67
1756811100000|2025-09-02 11:05:00|9077.1|9071.1|9075.1|9069.1|9077.6|9071.6|9074.1|9068.1|41
1756811400000|2025-09-02 11:10:00|9074.6|9068.6|9077.6|9071.6|9077.6|9071.6|9074.1|9068.1|31
1756811700000|2025-09-02 11:15:00|9077.1|9071.1|9075.1|9069.1|9078.1|9072.1|9074.6|9068.6|26
1756812000000|2025-09-02 11:20:00|9074.6|9068.6|9071.6|9065.6|9075.6|9069.6|9070.1|9064.1|47
1756812300000|2025-09-02 11:25:00|9072.1|9066.1|9072.1|9066.1|9073.6|9067.6|9071.1|9065.1|63
1756812600000|2025-09-02 11:30:00|9071.6|9065.6|9070.1|9064.1|9073.1|9067.1|9070.1|9064.1|23
1756812900000|2025-09-02 11:35:00|9070.6|9064.6|9070.1|9064.1|9072.1|9066.1|9070.1|9064.1|22
1756813200000|2025-09-02 11:40:00|9070.6|9064.6|9071.1|9065.1|9073.1|9067.1|9070.6|9064.6|28
1756813500000|2025-09-02 11:45:00|9071.6|9065.6|9070.6|9064.6|9072.1|9066.1|9069.1|9063.1|22
1756813800000|2025-09-02 11:50:00|9070.1|9064.1|9073.6|9067.6|9074.1|9068.1|9069.1|9063.1|17
1756814100000|2025-09-02 11:55:00|9073.1|9067.1|9062.1|9056.1|9075.1|9069.1|9061.1|9055.1|165
1756814400000|2025-09-02 12:00:00|9061.6|9055.6|9054.1|9048.1|9062.6|9056.6|9051.6|9045.6|210
1756814700000|2025-09-02 12:05:00|9054.6|9048.6|9049.1|9043.1|9055.1|9049.1|9049.1|9043.1|141
1756815000000|2025-09-02 12:10:00|9049.6|9043.6|9046.1|9040.1|9051.1|9045.1|9041.6|9035.6|106
1756815300000|2025-09-02 12:15:00|9045.6|9039.6|9043.1|9037.1|9047.6|9041.6|9040.1|9034.1|133
1756815600000|2025-09-02 12:20:00|9043.6|9037.6|9045.1|9039.1|9046.6|9040.6|9042.1|9036.1|75
1756815900000|2025-09-02 12:25:00|9044.1|9038.1|9044.1|9038.1|9047.1|9041.1|9044.1|9038.1|43
1756816200000|2025-09-02 12:30:00|9043.6|9037.6|9045.6|9039.6|9048.1|9042.1|9043.1|9037.1|27
1756816500000|2025-09-02 12:35:00|9046.1|9040.1|9040.1|9034.1|9048.1|9042.1|9039.6|9033.6|164
1756816800000|2025-09-02 12:40:00|9039.6|9033.6|9036.1|9030.1|9041.1|9035.1|9036.1|9030.1|229
1756817100000|2025-09-02 12:45:00|9036.6|9030.6|9036.6|9030.6|9039.1|9033.1|9035.1|9029.1|127
1756817400000|2025-09-02 12:50:00|9036.1|9030.1|9023.6|9017.6|9042.6|9036.6|9017.6|9011.6|647
1756817700000|2025-09-02 12:55:00|9020.6|9014.6|9022.1|9016.1|9026.6|9020.6|9018.1|9012.1|726
1756818000000|2025-09-02 13:00:00|9022.6|9016.6|9028.1|9022.1|9028.6|9022.6|9018.6|9012.6|183
1756818300000|2025-09-02 13:05:00|9028.6|9022.6|9029.1|9023.1|9034.6|9028.6|9027.6|9021.6|342
1756818600000|2025-09-02 13:10:00|9029.6|9023.6|9038.6|9032.6|9038.6|9032.6|9029.1|9023.1|121
1756818900000|2025-09-02 13:15:00|9039.1|9033.1|9038.1|9032.1|9041.1|9035.1|9036.1|9030.1|82
1756819200000|2025-09-02 13:20:00|9038.6|9032.6|9037.6|9031.6|9040.1|9034.1|9036.1|9030.1|57
1756819500000|2025-09-02 13:25:00|9038.1|9032.1|9033.6|9027.6|9041.6|9035.6|9032.6|9026.6|120
1756819800000|2025-09-02 13:30:00|9033.1|9027.1|9029.1|9023.1|9038.1|9032.1|9016.6|9010.6|1541
1756820100000|2025-09-02 13:35:00|9028.6|9022.6|9041.1|9035.1|9044.1|9038.1|9028.6|9022.6|743
1756820400000|2025-09-02 13:40:00|9041.6|9035.6|9039.1|9033.1|9048.1|9042.1|9038.1|9032.1|630
1756820700000|2025-09-02 13:45:00|9038.6|9032.6|9052.1|9046.1|9053.6|9047.6|9037.1|9031.1|609
1756821000000|2025-09-02 13:50:00|9053.1|9047.1|9062.1|9056.1|9062.1|9056.1|9053.1|9047.1|524
1756821300000|2025-09-02 13:55:00|9062.6|9056.6|9068.6|9062.6|9069.6|9063.6|9062.6|9056.6|563
1756821600000|2025-09-02 14:00:00|9071.1|9065.1|9071.1|9065.1|9083.6|9077.6|9068.6|9062.6|581
1756821900000|2025-09-02 14:05:00|9070.6|9064.6|9090.6|9084.6|9090.6|9084.6|9069.6|9063.6|410
1756822200000|2025-09-02 14:10:00|9091.1|9085.1|9098.1|9092.1|9102.1|9096.1|9090.1|9084.1|600
1756822500000|2025-09-02 14:15:00|9097.6|9091.6|9106.6|9100.6|9111.1|9105.1|9094.1|9088.1|400
1756822800000|2025-09-02 14:20:00|9106.1|9100.1|9116.1|9110.1|9118.1|9112.1|9102.1|9096.1|495
1756823100000|2025-09-02 14:25:00|9116.6|9110.6|9129.1|9123.1|9131.1|9125.1|9109.6|9103.6|464
1756823400000|2025-09-02 14:30:00|9128.6|9122.6|9128.1|9122.1|9131.1|9125.1|9115.1|9109.1|719
1756823700000|2025-09-02 14:35:00|9128.6|9122.6|9123.1|9117.1|9134.1|9128.1|9120.1|9114.1|398
1756824000000|2025-09-02 14:40:00|9121.6|9115.6|9120.1|9114.1|9125.6|9119.6|9113.1|9107.1|185
1756824300000|2025-09-02 14:45:00|9120.6|9114.6|9111.1|9105.1|9124.1|9118.1|9108.1|9102.1|302
1756824600000|2025-09-02 14:50:00|9110.6|9104.6|9110.1|9104.1|9114.6|9108.6|9108.1|9102.1|179
1756824900000|2025-09-02 14:55:00|9110.6|9104.6|9113.6|9107.6|9115.6|9109.6|9106.1|9100.1|191
1756825200000|2025-09-02 15:00:00|9114.6|9108.6|9106.6|9100.6|9121.6|9115.6|9105.6|9099.6|469
1756825500000|2025-09-02 15:05:00|9104.6|9098.6|9093.6|9087.6|9105.6|9099.6|9092.6|9086.6|299
1756825800000|2025-09-02 15:10:00|9092.6|9086.6|9093.6|9087.6|9093.6|9087.6|9087.6|9081.6|167
1756826100000|2025-09-02 15:15:00|9094.6|9088.6|9106.6|9100.6|9106.6|9100.6|9094.6|9088.6|165
1756826400000|2025-09-02 15:20:00|9107.6|9101.6|9099.6|9093.6|9108.6|9102.6|9095.6|9089.6|286
1756826700000|2025-09-02 15:25:00|9100.6|9094.6|9110.6|9104.6|9112.6|9106.6|9098.6|9092.6|386
1756827000000|2025-09-02 15:30:00|9111.6|9105.6|9106.6|9100.6|9111.6|9105.6|9104.6|9098.6|253
1756827300000|2025-09-02 15:35:00|9105.6|9099.6|9102.6|9096.6|9108.6|9102.6|9097.6|9091.6|419
1756827600000|2025-09-02 15:40:00|9103.6|9097.6|9104.6|9098.6|9105.6|9099.6|9099.6|9093.6|417
1756827900000|2025-09-02 15:45:00|9105.6|9099.6|9105.6|9099.6|9112.6|9106.6|9103.6|9097.6|410
1756828200000|2025-09-02 15:50:00|9106.6|9100.6|9101.6|9095.6|9108.6|9102.6|9099.6|9093.6|195
1756828500000|2025-09-02 15:55:00|9102.6|9096.6|9102.6|9096.6|9104.6|9098.6|9099.6|9093.6|194
1756828800000|2025-09-02 16:00:00|9103.6|9097.6|9100.6|9094.6|9109.6|9103.6|9100.6|9094.6|237
1756829100000|2025-09-02 16:05:00|9101.6|9095.6|9101.6|9095.6|9106.6|9100.6|9099.6|9093.6|216
1756829400000|2025-09-02 16:10:00|9102.6|9096.6|9106.6|9100.6|9109.6|9103.6|9101.6|9095.6|235
1756829700000|2025-09-02 16:15:00|9105.6|9099.6|9104.6|9098.6|9107.6|9101.6|9103.6|9097.6|130
1756830000000|2025-09-02 16:20:00|9103.6|9097.6|9104.6|9098.6|9107.6|9101.6|9103.6|9097.6|121
1756830300000|2025-09-02 16:25:00|9103.6|9097.6|9105.6|9099.6|9106.6|9100.6|9100.6|9094.6|254
1756830600000|2025-09-02 16:30:00|9106.6|9100.6|9117.6|9111.6|9119.6|9113.6|9106.6|9100.6|382
1756830900000|2025-09-02 16:35:00|9118.6|9112.6|9114.6|9108.6|9118.6|9112.6|9114.6|9108.6|210
1756831200000|2025-09-02 16:40:00|9115.6|9109.6|9117.6|9111.6|9117.6|9111.6|9112.6|9106.6|186
1756831500000|2025-09-02 16:45:00|9118.6|9112.6|9116.6|9110.6|9121.6|9115.6|9116.6|9110.6|125
1756831800000|2025-09-02 16:50:00|9117.6|9111.6|9115.6|9109.6|9117.6|9111.6|9115.6|9109.6|66
1756832100000|2025-09-02 16:55:00|9117.6|9111.6|9114.6|9108.6|9117.6|9111.6|9112.6|9106.6|95
1756832400000|2025-09-02 17:00:00|9115.6|9109.6|9109.6|9103.6|9115.6|9109.6|9109.6|9103.6|97
1756832700000|2025-09-02 17:05:00|9108.6|9102.6|9105.6|9099.6|9110.6|9104.6|9105.6|9099.6|62
1756833000000|2025-09-02 17:10:00|9104.6|9098.6|9104.6|9098.6|9106.6|9100.6|9101.6|9095.6|90
1756833300000|2025-09-02 17:15:00|9105.6|9099.6|9107.6|9101.6|9107.6|9101.6|9102.6|9096.6|120
1756833600000|2025-09-02 17:20:00|9106.6|9100.6|9106.6|9100.6|9107.6|9101.6|9104.6|9098.6|117
1756833900000|2025-09-02 17:25:00|9107.6|9101.6|9107.6|9101.6|9111.6|9105.6|9107.6|9101.6|74
1756834200000|2025-09-02 17:30:00|9106.6|9100.6|9105.6|9099.6|9107.6|9101.6|9101.6|9095.6|108
1756834500000|2025-09-02 17:35:00|9104.6|9098.6|9111.6|9105.6|9111.6|9105.6|9104.6|9098.6|96
1756834800000|2025-09-02 17:40:00|9110.6|9104.6|9113.6|9107.6|9114.6|9108.6|9110.6|9104.6|156
1756835100000|2025-09-02 17:45:00|9112.6|9106.6|9113.6|9107.6|9115.6|9109.6|9112.6|9106.6|76
1756835400000|2025-09-02 17:50:00|9114.6|9108.6|9115.6|9109.6|9116.6|9110.6|9113.6|9107.6|104
1756835700000|2025-09-02 17:55:00|9114.6|9108.6|9115.6|9109.6|9117.6|9111.6|9114.6|9108.6|100
1756836000000|2025-09-02 18:00:00|9116.6|9110.6|9116.6|9110.6|9118.6|9112.6|9115.6|9109.6|106
1756836300000|2025-09-02 18:05:00|9115.6|9109.6|9108.6|9102.6|9115.6|9109.6|9108.6|9102.6|110
1756836600000|2025-09-02 18:10:00|9107.6|9101.6|9106.6|9100.6|9109.6|9103.6|9105.6|9099.6|97
1756836900000|2025-09-02 18:15:00|9107.6|9101.6|9105.6|9099.6|9107.6|9101.6|9105.6|9099.6|77
1756837200000|2025-09-02 18:20:00|9106.6|9100.6|9107.6|9101.6|9108.6|9102.6|9106.6|9100.6|89
1756837500000|2025-09-02 18:25:00|9106.6|9100.6|9106.6|9100.6|9108.6|9102.6|9104.6|9098.6|79
1756837800000|2025-09-02 18:30:00|9107.6|9101.6|9105.6|9099.6|9107.6|9101.6|9105.6|9099.6|78
1756838100000|2025-09-02 18:35:00|9104.6|9098.6|9104.6|9098.6|9105.6|9099.6|9104.6|9098.6|52
1756838400000|2025-09-02 18:40:00|9103.6|9097.6|9103.6|9097.6|9103.6|9097.6|9101.6|9095.6|79
1756838700000|2025-09-02 18:45:00|9102.6|9096.6|9108.6|9102.6|9109.6|9103.6|9099.6|9093.6|102
1756839000000|2025-09-02 18:50:00|9109.6|9103.6|9115.6|9109.6|9117.6|9111.6|9109.6|9103.6|140
1756839300000|2025-09-02 18:55:00|9114.6|9108.6|9123.5|9105.5|9123.5|9112.6|9114.6|9105.5|109
1756839600000|2025-09-02 19:00:00|9123.6|9105.6|9131.3|9113.3|9131.3|9113.3|9123.6|9105.6|0
1756839900000|2025-09-02 19:05:00|9131.2|9113.2|9132.7|9114.7|9132.8|9114.8|9130.9|9112.9|0
1756840200000|2025-09-02 19:10:00|9132.8|9114.8|9133.2|9115.2|9133.3|9115.3|9130.9|9112.9|0
1756840500000|2025-09-02 19:15:00|9133.1|9115.1|9136.8|9118.8|9136.8|9118.8|9133.1|9115.1|0
1756840800000|2025-09-02 19:20:00|9136.7|9118.7|9136.3|9118.3|9137.1|9119.1|9135.2|9117.2|0
1756841100000|2025-09-02 19:25:00|9136.2|9118.2|9136.8|9118.8|9137|9119|9134.6|9116.6|0
1756841400000|2025-09-02 19:30:00|9136.9|9118.9|9138.2|9120.2|9138.4|9120.4|9136.6|9118.6|0
1756841700000|2025-09-02 19:35:00|9138.1|9120.1|9141.9|9123.9|9142|9124|9137.3|9119.3|0
1756842000000|2025-09-02 19:40:00|9142|9124|9140.5|9122.5|9145.6|9127.6|9140.3|9122.3|0
1756842300000|2025-09-02 19:45:00|9140.4|9122.4|9140.9|9122.9|9142.9|9124.9|9140|9122|0
1756842600000|2025-09-02 19:50:00|9140.8|9122.8|9145.2|9127.2|9145.8|9127.8|9140.4|9122.4|0
1756842900000|2025-09-02 19:55:00|9145.1|9127.1|9148.9|9130.9|9149.1|9131.1|9144|9126|0
1756843200000|2025-09-02 20:00:00|9147.9|9129.9|9147.4|9129.4|9149.8|9131.8|9146.7|9128.7|0
1756843500000|2025-09-02 20:05:00|9147.6|9129.6|9162|9144|9162.5|9144.5|9147.4|9129.4|0
1756843800000|2025-09-02 20:10:00|9161.8|9143.8|9159.4|9141.4|9163.1|9145.1|9157.1|9139.1|0
1756844100000|2025-09-02 20:15:00|9159.6|9141.6|9162.4|9144.4|9163.3|9145.3|9157.9|9139.9|0
1756844400000|2025-09-02 20:20:00|9162.2|9144.2|9163.1|9145.1|9164.4|9146.4|9160.9|9142.9|0
1756844700000|2025-09-02 20:25:00|9163.3|9145.3|9163.3|9145.3|9165|9147|9162.2|9144.2|0
1756845000000|2025-09-02 20:30:00|9163.5|9145.5|9162.4|9144.4|9163.5|9145.5|9161.2|9143.2|0
1756845300000|2025-09-02 20:35:00|9162.6|9144.6|9162.6|9144.6|9163.7|9145.7|9161.6|9143.6|0
1756845600000|2025-09-02 20:40:00|9162.7|9144.7|9163.3|9145.3|9163.3|9145.3|9161.2|9143.2|0
1756845900000|2025-09-02 20:45:00|9163.5|9145.5|9164.4|9146.4|9164.4|9146.4|9162.7|9144.7|0
1756846200000|2025-09-02 20:50:00|9164.2|9146.2|9166.3|9148.3|9166.3|9148.3|9164|9146|0
1756846500000|2025-09-02 20:55:00|9166.1|9148.1|9166.4|9148.4|9166.8|9148.8|9165.5|9147.5|0
1756846800000|2025-09-02 21:00:00|9166.3|9148.3|9166.5|9148.5|9166.5|9148.5|9165.5|9147.5|0
1756847100000|2025-09-02 21:05:00|9166.7|9148.7|9167|9149|9167.1|9149.1|9166.7|9148.7|0
1756847400000|2025-09-02 21:10:00|9166.9|9148.9|9167.1|9149.1|9167.3|9149.3|9166.8|9148.8|0
1756847700000|2025-09-02 21:15:00|9167.2|9149.2|9166.5|9148.5|9167.2|9149.2|9166.3|9148.3|0
1756848000000|2025-09-02 21:20:00|9166.4|9148.4|9167.1|9149.1|9167.1|9149.1|9166.1|9148.1|0
1756848300000|2025-09-02 21:25:00|9167|9149|9167.2|9149.2|9167.3|9149.3|9167|9149|0
1756848600000|2025-09-02 21:30:00|9167.1|9149.1|9167.1|9149.1|9167.2|9149.2|9166.6|9148.6|0
1756848900000|2025-09-02 21:35:00|9167|9149|9167|9149|9167.1|9149.1|9166.8|9148.8|0
1756849200000|2025-09-02 21:40:00|9166.9|9148.9|9166.7|9148.7|9166.9|9148.9|9166.6|9148.6|0
1756849500000|2025-09-02 21:45:00|9166.6|9148.6|9166.8|9148.8|9166.9|9148.9|9166.6|9148.6|0
1756849800000|2025-09-02 21:50:00|9166.9|9148.9|9167.1|9149.1|9167.4|9149.4|9166.7|9148.7|0
1756850100000|2025-09-02 21:55:00|9167.2|9149.2|9167.4|9149.4|9167.5|9149.5|9166.7|9148.7|0
1756850400000|2025-09-02 22:00:00|9167.3|9149.3|9161.7|9143.7|9167.5|9149.5|9161.5|9143.5|0
1756850700000|2025-09-02 22:05:00|9161.9|9143.9|9159.4|9141.4|9162.2|9144.2|9159|9141|0
1756851000000|2025-09-02 22:10:00|9159.5|9141.5|9160.3|9142.3|9160.7|9142.7|9158.7|9140.7|0
1756851300000|2025-09-02 22:15:00|9160.2|9142.2|9159.8|9141.8|9162.2|9144.2|9159.8|9141.8|0
1756851600000|2025-09-02 22:20:00|9160|9142|9159.1|9141.1|9160.7|9142.7|9158.9|9140.9|0
1756851900000|2025-09-02 22:25:00|9159.3|9141.3|9159|9141|9159.5|9141.5|9158.4|9140.4|0
1756852200000|2025-09-02 22:30:00|9159.2|9141.2|9158.5|9140.5|9160.7|9142.7|9158.2|9140.2|0
1756852500000|2025-09-02 22:35:00|9158.6|9140.6|9160.9|9142.9|9161.1|9143.1|9158.5|9140.5|0
1756852800000|2025-09-02 22:40:00|9160.8|9142.8|9158.4|9140.4|9160.8|9142.8|9157.9|9139.9|0
1756853100000|2025-09-02 22:45:00|9158.6|9140.6|9158.2|9140.2|9159|9141|9157.9|9139.9|0
1756853400000|2025-09-02 22:50:00|9158.3|9140.3|9155.6|9137.6|9158.8|9140.8|9155.5|9137.5|0
1756853700000|2025-09-02 22:55:00|9155.4|9137.4|9154.1|9136.1|9155.4|9137.4|9153.3|9135.3|0
1756854000000|2025-09-02 23:00:00|9154|9136|9152.4|9134.4|9154.8|9136.8|9152.2|9134.2|0
1756854300000|2025-09-02 23:05:00|9152.2|9134.2|9152|9134|9152.6|9134.6|9151.3|9133.3|0
1756854600000|2025-09-02 23:10:00|9152.2|9134.2|9151.8|9133.8|9152.4|9134.4|9151.8|9133.8|0
1756854900000|2025-09-02 23:15:00|9151.9|9133.9|9150|9132|9152.4|9134.4|9150|9132|0
1756855200000|2025-09-02 23:20:00|9150.2|9132.2|9150|9132|9150.2|9132.2|9149.2|9131.2|0
1756855500000|2025-09-02 23:25:00|9150.4|9132.4|9151.1|9133.1|9151.1|9133.1|9150.4|9132.4|0
1756855800000|2025-09-02 23:30:00|9151.3|9133.3|9150.9|9132.9|9151.8|9133.8|9150.5|9132.5|0
1756856100000|2025-09-02 23:35:00|9150.8|9132.8|9150.7|9132.7|9150.9|9132.9|9150|9132|0
1756856400000|2025-09-02 23:40:00|9150.5|9132.5|9150.2|9132.2|9150.8|9132.8|9150|9132|0
1756856700000|2025-09-02 23:45:00|9150.4|9132.4|9150|9132|9150.9|9132.9|9149.8|9131.8|0
1756857000000|2025-09-02 23:50:00|9150.2|9132.2|9150.4|9132.4|9150.5|9132.5|9149.7|9131.7|0
1756857300000|2025-09-02 23:55:00|9150.2|9132.2|9150.2|9132.2|9150.2|9132.2|9149.5|9131.5|0
1756857600000|2025-09-03 00:00:00|9149.8|9131.8|9150.2|9132.2|9150.2|9132.2|9148.7|9130.7|0
1756857900000|2025-09-03 00:05:00|9150|9132|9148.7|9130.7|9150|9132|9148.7|9130.7|0
1756858200000|2025-09-03 00:10:00|9148.8|9130.8|9150.3|9132.3|9150.3|9132.3|9148.7|9130.7|0
1756858500000|2025-09-03 00:15:00|9150.1|9132.1|9150.7|9132.7|9150.7|9132.7|9149.8|9131.8|0
1756858800000|2025-09-03 00:20:00|9150.6|9132.6|9149.3|9131.3|9150.6|9132.6|9149.3|9131.3|0
1756859100000|2025-09-03 00:25:00|9149.5|9131.5|9150.1|9132.1|9150.2|9132.2|9149.5|9131.5|0
1756859400000|2025-09-03 00:30:00|9150.2|9132.2|9149.2|9131.2|9151.1|9133.1|9148.8|9130.8|0
1756859700000|2025-09-03 00:35:00|9149.1|9131.1|9150.1|9132.1|9150.1|9132.1|9149|9131|0
1756860000000|2025-09-03 00:40:00|9150.3|9132.3|9150.5|9132.5|9151.2|9133.2|9150.3|9132.3|0
1756860300000|2025-09-03 00:45:00|9150.3|9132.3|9149.5|9131.5|9155.1|9137.1|9149.2|9131.2|0
1756860600000|2025-09-03 00:50:00|9149.4|9131.4|9148.8|9130.8|9149.9|9131.9|9148.4|9130.4|0
1756860900000|2025-09-03 00:55:00|9149|9131|9150.5|9132.5|9150.6|9132.6|9148.5|9130.5|0
1756861200000|2025-09-03 01:00:00|9150.4|9132.4|9149.8|9131.8|9150.5|9132.5|9149.5|9131.5|0
1756861500000|2025-09-03 01:05:00|9149.9|9131.9|9149.6|9131.6|9149.9|9131.9|9148.4|9130.4|0
1756861800000|2025-09-03 01:10:00|9149.7|9131.7|9154.1|9136.1|9154.7|9136.7|9149.3|9131.3|0
1756862100000|2025-09-03 01:15:00|9153.8|9135.8|9182.9|9176.9|9192.9|9186.9|9153.8|9135.8|1676
1756862400000|2025-09-03 01:20:00|9183.9|9177.9|9184.9|9178.9|9187.9|9181.9|9175.9|9169.9|1015
1756862700000|2025-09-03 01:25:00|9183.9|9177.9|9205.9|9199.9|9206.9|9200.9|9182.9|9176.9|1160
1756863000000|2025-09-03 01:30:00|9203.9|9197.9|9205.9|9199.9|9222.9|9216.9|9199.9|9193.9|5422
1756863300000|2025-09-03 01:35:00|9207.9|9201.9|9188.9|9182.9|9209.9|9203.9|9184.9|9178.9|2263
1756863600000|2025-09-03 01:40:00|9187.9|9181.9|9189.9|9183.9|9198.9|9192.9|9177.9|9171.9|1749
1756863900000|2025-09-03 01:45:00|9191.9|9185.9|9182.9|9176.9|9198.9|9192.9|9177.9|9171.9|1771
1756864200000|2025-09-03 01:50:00|9180.9|9174.9|9166.9|9160.9|9188.9|9182.9|9164.9|9158.9|1552
1756864500000|2025-09-03 01:55:00|9167.9|9161.9|9153.9|9147.9|9180.9|9174.9|9150.9|9144.9|1922
1756864800000|2025-09-03 02:00:00|9154.9|9148.9|9128.9|9122.9|9164.9|9158.9|9124.9|9118.9|2557
1756865100000|2025-09-03 02:05:00|9127.9|9121.9|9112.9|9106.9|9128.9|9122.9|9103.9|9097.9|1746
1756865400000|2025-09-03 02:10:00|9111.9|9105.9|9102.9|9096.9|9123.9|9117.9|9098.9|9092.9|1348
1756865700000|2025-09-03 02:15:00|9103.9|9097.9|9109.9|9103.9|9115.9|9109.9|9100.9|9094.9|1784
1756866000000|2025-09-03 02:20:00|9108.9|9102.9|9117.9|9111.9|9122.9|9116.9|9108.9|9102.9|1767
1756866300000|2025-09-03 02:25:00|9118.9|9112.9|9111.9|9105.9|9121.9|9115.9|9102.9|9096.9|1078
1756866600000|2025-09-03 02:30:00|9107.9|9101.9|9068.9|9062.9|9116.9|9110.9|9067.9|9061.9|2024
1756866900000|2025-09-03 02:35:00|9067.9|9061.9|9090.9|9084.9|9099.9|9093.9|9063.9|9057.9|2002
1756867200000|2025-09-03 02:40:00|9089.9|9083.9|9109.9|9103.9|9112.9|9106.9|9089.9|9083.9|1290
1756867500000|2025-09-03 02:45:00|9110.9|9104.9|9115.9|9109.9|9120.9|9114.9|9107.9|9101.9|1154
1756867800000|2025-09-03 02:50:00|9116.9|9110.9|9113.9|9107.9|9120.9|9114.9|9108.9|9102.9|1065
1756868100000|2025-09-03 02:55:00|9114.9|9108.9|9109.9|9103.9|9118.9|9112.9|9100.9|9094.9|1052
1756868400000|2025-09-03 03:00:00|9110.9|9104.9|9096.9|9090.9|9113.9|9107.9|9094.9|9088.9|745
1756868700000|2025-09-03 03:05:00|9095.9|9089.9|9087.9|9081.9|9109.9|9103.9|9087.9|9081.9|777
1756869000000|2025-09-03 03:10:00|9088.9|9082.9|9077.9|9071.9|9089.9|9083.9|9075.9|9069.9|964
1756869300000|2025-09-03 03:15:00|9076.9|9070.9|9078.9|9072.9|9087.9|9081.9|9072.9|9066.9|1627
1756869600000|2025-09-03 03:20:00|9077.9|9071.9|9076.9|9070.9|9079.9|9073.9|9061.9|9055.9|1280
1756869900000|2025-09-03 03:25:00|9075.9|9069.9|9053.9|9047.9|9079.9|9073.9|9052.9|9046.9|1116
1756870200000|2025-09-03 03:30:00|9054.9|9048.9|9053.9|9047.9|9063.9|9057.9|9052.9|9046.9|633
1756870500000|2025-09-03 03:35:00|9052.9|9046.9|9055.9|9049.9|9058.9|9052.9|9052.9|9046.9|911
1756870800000|2025-09-03 03:40:00|9054.9|9048.9|9057.9|9051.9|9057.9|9051.9|9045.9|9039.9|609
1756871100000|2025-09-03 03:45:00|9056.9|9050.9|9054.9|9048.9|9062.9|9056.9|9052.9|9046.9|386
1756871400000|2025-09-03 03:50:00|9052.9|9046.9|9052.9|9046.9|9063.9|9057.9|9051.9|9045.9|646
1756871700000|2025-09-03 03:55:00|9053.9|9047.9|9055.9|9049.9|9061.9|9055.9|9053.9|9047.9|335
1756872000000|2025-09-03 04:00:00|9065.8|9047.8|9065.5|9047.5|9066|9048|9065.2|9047.2|0
1756872300000|2025-09-03 04:05:00|9065.6|9047.6|9066.1|9048.1|9066.4|9048.4|9065.6|9047.6|0
1756872600000|2025-09-03 04:10:00|9065.9|9047.9|9065.3|9047.3|9066.2|9048.2|9064.7|9046.7|0
1756872900000|2025-09-03 04:15:00|9065.4|9047.4|9066.4|9048.4|9066.4|9048.4|9065.1|9047.1|0
1756873200000|2025-09-03 04:20:00|9066.6|9048.6|9066.8|9048.8|9067.2|9049.2|9066.2|9048.2|0
1756873500000|2025-09-03 04:25:00|9066.9|9048.9|9067.2|9049.2|9067.2|9049.2|9066.3|9048.3|0
1756873800000|2025-09-03 04:30:00|9067|9049|9067.2|9049.2|9067.2|9049.2|9066.5|9048.5|0
1756874100000|2025-09-03 04:35:00|9067.3|9049.3|9066.2|9048.2|9067.3|9049.3|9066.2|9048.2|0
1756874400000|2025-09-03 04:40:00|9066.1|9048.1|9066.2|9048.2|9066.5|9048.5|9065.7|9047.7|0
1756874700000|2025-09-03 04:45:00|9066|9048|9065.6|9047.6|9066.2|9048.2|9065.1|9047.1|0
1756875000000|2025-09-03 04:50:00|9065.5|9047.5|9065.4|9047.4|9066.1|9048.1|9065.4|9047.4|0
1756875300000|2025-09-03 04:55:00|9065.5|9047.5|9066.4|9048.4|9066.6|9048.6|9065.4|9047.4|2
1756875600000|2025-09-03 05:00:00|9066.3|9048.3|9058.9|9052.9|9074.9|9068.9|9046.9|9040.9|1906
1756875900000|2025-09-03 05:05:00|9056.9|9050.9|9048.9|9042.9|9057.9|9051.9|9045.9|9039.9|723
1756876200000|2025-09-03 05:10:00|9047.9|9041.9|9062.9|9056.9|9062.9|9056.9|9045.9|9039.9|540
1756876500000|2025-09-03 05:15:00|9061.9|9055.9|9059.9|9053.9|9065.9|9059.9|9052.9|9046.9|1126
1756876800000|2025-09-03 05:20:00|9060.9|9054.9|9057.9|9051.9|9064.9|9058.9|9052.9|9046.9|933
1756877100000|2025-09-03 05:25:00|9056.9|9050.9|9052.9|9046.9|9059.9|9053.9|9038.9|9032.9|1389
1756877400000|2025-09-03 05:30:00|9053.9|9047.9|9038.9|9032.9|9054.9|9048.9|9036.9|9030.9|1164
1756877700000|2025-09-03 05:35:00|9036.9|9030.9|9039.9|9033.9|9044.9|9038.9|9033.9|9027.9|1616
1756878000000|2025-09-03 05:40:00|9038.9|9032.9|9044.9|9038.9|9053.9|9047.9|9037.9|9031.9|1086
1756878300000|2025-09-03 05:45:00|9043.9|9037.9|9030.9|9024.9|9043.9|9037.9|9028.9|9022.9|931
1756878600000|2025-09-03 05:50:00|9029.9|9023.9|9042.9|9036.9|9045.9|9039.9|9029.9|9023.9|451
1756878900000|2025-09-03 05:55:00|9041.9|9035.9|9046.9|9040.9|9050.9|9044.9|9036.9|9030.9|672
1756879200000|2025-09-03 06:00:00|9047.9|9041.9|9053.9|9047.9|9053.9|9047.9|9039.9|9033.9|1552
1756879500000|2025-09-03 06:05:00|9054.9|9048.9|9061.9|9055.9|9062.9|9056.9|9046.9|9040.9|898
1756879800000|2025-09-03 06:10:00|9060.9|9054.9|9067.9|9061.9|9069.9|9063.9|9055.9|9049.9|628
1756880100000|2025-09-03 06:15:00|9066.9|9060.9|9054.9|9048.9|9066.9|9060.9|9048.9|9042.9|754
1756880400000|2025-09-03 06:20:00|9053.9|9047.9|9053.9|9047.9|9063.9|9057.9|9051.9|9045.9|691
1756880700000|2025-09-03 06:25:00|9052.9|9046.9|9059.9|9053.9|9059.9|9053.9|9050.9|9044.9|497
1756881000000|2025-09-03 06:30:00|9060.9|9054.9|9065.9|9059.9|9069.9|9063.9|9058.9|9052.9|1228
1756881300000|2025-09-03 06:35:00|9064.9|9058.9|9043.9|9037.9|9065.9|9059.9|9041.9|9035.9|529
1756881600000|2025-09-03 06:40:00|9042.9|9036.9|9040.9|9034.9|9045.9|9039.9|9037.9|9031.9|769
1756881900000|2025-09-03 06:45:00|9039.9|9033.9|9024.9|9018.9|9040.9|9034.9|9021.9|9015.9|667
1756882200000|2025-09-03 06:50:00|9025.9|9019.9|9032.9|9026.9|9034.9|9028.9|9023.9|9017.9|659
1756882500000|2025-09-03 06:55:00|9033.9|9027.9|9040.9|9034.9|9043.9|9037.9|9033.9|9027.9|979
1756882800000|2025-09-03 07:00:00|9039.9|9033.9|9041.9|9035.9|9048.9|9042.9|9035.9|9029.9|959
1756883100000|2025-09-03 07:05:00|9043.9|9037.9|9039.9|9033.9|9046.9|9040.9|9038.9|9032.9|643
1756883400000|2025-09-03 07:10:00|9040.9|9034.9|9035.9|9029.9|9041.9|9035.9|9034.9|9028.9|495
1756883700000|2025-09-03 07:15:00|9036.9|9030.9|9032.9|9026.9|9037.9|9031.9|9028.9|9022.9|741
1756884000000|2025-09-03 07:20:00|9031.9|9025.9|9039.9|9033.9|9039.9|9033.9|9027.9|9021.9|532
1756884300000|2025-09-03 07:25:00|9038.9|9032.9|9041.9|9035.9|9046.9|9040.9|9038.9|9032.9|622
1756884600000|2025-09-03 07:30:00|9042.9|9036.9|9037.9|9031.9|9043.9|9037.9|9032.9|9026.9|546
1756884900000|2025-09-03 07:35:00|9038.9|9032.9|9043.9|9037.9|9044.9|9038.9|9037.9|9031.9|871
1756885200000|2025-09-03 07:40:00|9042.9|9036.9|9043.9|9037.9|9049.9|9043.9|9038.9|9032.9|590
1756885500000|2025-09-03 07:45:00|9044.9|9038.9|9047.9|9041.9|9048.9|9042.9|9043.9|9037.9|1119
1756885800000|2025-09-03 07:50:00|9046.9|9040.9|9048.9|9042.9|9049.9|9043.9|9044.9|9038.9|680
1756886100000|2025-09-03 07:55:00|9047.9|9041.9|9051.9|9045.9|9051.9|9045.9|9045.9|9039.9|935
1756886400000|2025-09-03 08:00:00|9050|9044|9050|9044|9056|9050|9046|9040|1374
1756886700000|2025-09-03 08:05:00|9051|9045|9051|9045|9054|9048|9044|9038|1923
1756887000000|2025-09-03 08:10:00|9050|9044|9051|9045|9053|9047|9049|9043|1788
1756887300000|2025-09-03 08:15:00|9050|9044|9056|9050|9058|9052|9050|9044|1254
1756887600000|2025-09-03 08:20:00|9055|9049|9056|9050|9059|9053|9053|9047|339
1756887900000|2025-09-03 08:25:00|9057|9051|9059|9053|9061|9055|9053|9047|528
1756888200000|2025-09-03 08:30:00|9064.7|9046.7|9062.8|9044.8|9064.7|9046.7|9062.8|9044.8|3
1756888500000|2025-09-03 08:35:00|9063|9045|9062.4|9044.4|9063|9045|9060.6|9042.6|45
1756888800000|2025-09-03 08:40:00|9062.2|9044.2|9062.2|9044.2|9062.7|9044.7|9061.4|9043.4|0
1756889100000|2025-09-03 08:45:00|9062.3|9044.3|9063.2|9045.2|9063.6|9045.6|9062.1|9044.1|0
1756889400000|2025-09-03 08:50:00|9063.1|9045.1|9062.8|9044.8|9063.1|9045.1|9061.9|9043.9|0
1756889700000|2025-09-03 08:55:00|9062.6|9044.6|9064.3|9046.3|9064.6|9046.6|9062.4|9044.4|0
1756890000000|2025-09-03 09:00:00|9064.5|9046.5|9062.9|9044.9|9065.4|9047.4|9062.4|9044.4|0
1756890300000|2025-09-03 09:05:00|9062.7|9044.7|9061.2|9043.2|9062.9|9044.9|9060.9|9042.9|0
1756890600000|2025-09-03 09:10:00|9061.1|9043.1|9060.7|9042.7|9061.4|9043.4|9060.4|9042.4|0
1756890900000|2025-09-03 09:15:00|9058.5|9052.5|9064.5|9058.5|9067.5|9061.5|9052.5|9046.5|475
1756891200000|2025-09-03 09:20:00|9064|9058|9066|9060|9066.5|9060.5|9063.5|9057.5|148
1756891500000|2025-09-03 09:25:00|9065.5|9059.5|9069.5|9063.5|9070.5|9064.5|9064|9058|52
1756891800000|2025-09-03 09:30:00|9070|9064|9070.5|9064.5|9071.5|9065.5|9067.5|9061.5|183
1756892100000|2025-09-03 09:35:00|9071.5|9065.5|9075|9069|9076.5|9070.5|9070.5|9064.5|128
1756892400000|2025-09-03 09:40:00|9075.5|9069.5|9075.5|9069.5|9077|9071|9073|9067|110
1756892700000|2025-09-03 09:45:00|9075|9069|9072.5|9066.5|9077|9071|9072.5|9066.5|104
1756893000000|2025-09-03 09:50:00|9073|9067|9074.5|9068.5|9075|9069|9072.5|9066.5|19
1756893300000|2025-09-03 09:55:00|9074|9068|9073.5|9067.5|9074.5|9068.5|9071|9065|40
1756893600000|2025-09-03 10:00:00|9073|9067|9073|9067|9073.5|9067.5|9071.5|9065.5|16
1756893900000|2025-09-03 10:05:00|9073.5|9067.5|9071|9065|9074.5|9068.5|9070.5|9064.5|40
1756894200000|2025-09-03 10:10:00|9070.5|9064.5|9068.5|9062.5|9071|9065|9067.5|9061.5|28
1756894500000|2025-09-03 10:15:00|9067.5|9061.5|9071.5|9065.5|9072|9066|9067.5|9061.5|37
1756894800000|2025-09-03 10:20:00|9072.5|9066.5|9070|9064|9072.5|9066.5|9070|9064|14
1756895100000|2025-09-03 10:25:00|9070.5|9064.5|9070.5|9064.5|9071.5|9065.5|9069.5|9063.5|38
1756895400000|2025-09-03 10:30:00|9071|9065|9070.5|9064.5|9071.5|9065.5|9068.5|9062.5|128
1756895700000|2025-09-03 10:35:00|9070|9064|9069.5|9063.5|9070.5|9064.5|9067.5|9061.5|39
1756896000000|2025-09-03 10:40:00|9068.5|9062.5|9063.5|9057.5|9068.5|9062.5|9063.5|9057.5|38
1756896300000|2025-09-03 10:45:00|9063|9057|9063.5|9057.5|9065|9059|9062.5|9056.5|54
1756896600000|2025-09-03 10:50:00|9063|9057|9065|9059|9065.5|9059.5|9062.5|9056.5|18
1756896900000|2025-09-03 10:55:00|9065.5|9059.5|9062.5|9056.5|9065.5|9059.5|9062.5|9056.5|13
1756897200000|2025-09-03 11:00:00|9063|9057|9063|9057|9064|9058|9062.5|9056.5|10
1756897500000|2025-09-03 11:05:00|9063.5|9057.5|9065.5|9059.5|9065.5|9059.5|9063.5|9057.5|31
1756897800000|2025-09-03 11:10:00|9065|9059|9065.5|9059.5|9066.5|9060.5|9064.5|9058.5|13
1756898100000|2025-09-03 11:15:00|9066|9060|9066|9060|9068.5|9062.5|9066|9060|12
1756898400000|2025-09-03 11:20:00|9066.5|9060.5|9063.5|9057.5|9066.5|9060.5|9062.5|9056.5|21
1756898700000|2025-09-03 11:25:00|9062.5|9056.5|9062|9056|9065|9059|9062|9056|57
1756899000000|2025-09-03 11:30:00|9062.5|9056.5|9065.5|9059.5|9065.5|9059.5|9062|9056|28
1756899300000|2025-09-03 11:35:00|9066.5|9060.5|9066.5|9060.5|9066.5|9060.5|9063.5|9057.5|24
1756899600000|2025-09-03 11:40:00|9066|9060|9068.5|9062.5|9069.5|9063.5|9063.5|9057.5|44
1756899900000|2025-09-03 11:45:00|9069|9063|9066.5|9060.5|9069.5|9063.5|9066|9060|31
1756900200000|2025-09-03 11:50:00|9067|9061|9065.5|9059.5|9067.5|9061.5|9065.5|9059.5|39
1756900500000|2025-09-03 11:55:00|9066|9060|9067|9061|9068.5|9062.5|9064.5|9058.5|111
1756900800000|2025-09-03 12:00:00|9067.5|9061.5|9067|9061|9068.5|9062.5|9066|9060|49
1756901100000|2025-09-03 12:05:00|9066.5|9060.5|9067.5|9061.5|9068.5|9062.5|9066|9060|28
1756901400000|2025-09-03 12:10:00|9067|9061|9068.5|9062.5|9070|9064|9067|9061|34
1756901700000|2025-09-03 12:15:00|9069|9063|9068.5|9062.5|9070|9064|9067.5|9061.5|55
1756902000000|2025-09-03 12:20:00|9068|9062|9066.5|9060.5|9069.5|9063.5|9066|9060|24
1756902300000|2025-09-03 12:25:00|9067|9061|9063.5|9057.5|9068|9062|9063.5|9057.5|36
1756902600000|2025-09-03 12:30:00|9064|9058|9063.5|9057.5|9064.5|9058.5|9062.5|9056.5|29
1756902900000|2025-09-03 12:35:00|9064|9058|9059.5|9053.5|9064.5|9058.5|9059.5|9053.5|51
1756903200000|2025-09-03 12:40:00|9059|9053|9056.5|9050.5|9059.5|9053.5|9054.5|9048.5|92
1756903500000|2025-09-03 12:45:00|9055.5|9049.5|9050.5|9044.5|9055.5|9049.5|9050|9044|112
1756903800000|2025-09-03 12:50:00|9050|9044|9049.5|9043.5|9051|9045|9047|9041|159
1756904100000|2025-09-03 12:55:00|9050|9044|9050|9044|9052.5|9046.5|9048|9042|164
1756904400000|2025-09-03 13:00:00|9050.5|9044.5|9054.5|9048.5|9054.5|9048.5|9049.5|9043.5|51
1756904700000|2025-09-03 13:05:00|9055|9049|9053.5|9047.5|9056.5|9050.5|9052.5|9046.5|72
1756905000000|2025-09-03 13:10:00|9053|9047|9056.5|9050.5|9056.5|9050.5|9051.5|9045.5|231
1756905300000|2025-09-03 13:15:00|9057|9051|9057|9051|9059|9053|9056.5|9050.5|43
1756905600000|2025-09-03 13:20:00|9056.5|9050.5|9054|9048|9058.5|9052.5|9053|9047|27
1756905900000|2025-09-03 13:25:00|9053.5|9047.5|9056.5|9050.5|9059|9053|9051.5|9045.5|128
1756906200000|2025-09-03 13:30:00|9057|9051|9057|9051|9063|9057|9044|9038|1426
1756906500000|2025-09-03 13:35:00|9057.5|9051.5|9048.5|9042.5|9060.5|9054.5|9047.5|9041.5|453
1756906800000|2025-09-03 13:40:00|9049|9043|9045|9039|9049.5|9043.5|9038.5|9032.5|286
1756907100000|2025-09-03 13:45:00|9045.5|9039.5|9043.5|9037.5|9045.5|9039.5|9033.5|9027.5|347
1756907400000|2025-09-03 13:50:00|9044.5|9038.5|9030|9024|9045.5|9039.5|9027.5|9021.5|309
1756907700000|2025-09-03 13:55:00|9030.5|9024.5|9038|9032|9041.5|9035.5|9029|9023|144
1756908000000|2025-09-03 14:00:00|9040|9034|9054|9048|9054.5|9048.5|9039.5|9033.5|375
1756908300000|2025-09-03 14:05:00|9053.5|9047.5|9058.5|9052.5|9062|9056|9053.5|9047.5|408
1756908600000|2025-09-03 14:10:00|9059.5|9053.5|9059|9053|9066|9060|9058|9052|327
1756908900000|2025-09-03 14:15:00|9059.5|9053.5|9068|9062|9074|9068|9059|9053|281
1756909200000|2025-09-03 14:20:00|9068.5|9062.5|9072|9066|9074.5|9068.5|9067.5|9061.5|120
1756909500000|2025-09-03 14:25:00|9072.5|9066.5|9067.5|9061.5|9073.5|9067.5|9066.5|9060.5|267
1756909800000|2025-09-03 14:30:00|9069|9063|9065.5|9059.5|9073.5|9067.5|9064.5|9058.5|276
1756910100000|2025-09-03 14:35:00|9066|9060|9059|9053|9066|9060|9053.5|9047.5|284
1756910400000|2025-09-03 14:40:00|9059.5|9053.5|9055.5|9049.5|9059.5|9053.5|9052.5|9046.5|291
1756910700000|2025-09-03 14:45:00|9056|9050|9055|9049|9060.5|9054.5|9053.5|9047.5|201
1756911000000|2025-09-03 14:50:00|9054.5|9048.5|9045.5|9039.5|9056.5|9050.5|9045.5|9039.5|379
1756911300000|2025-09-03 14:55:00|9045|9039|9049|9043|9050.5|9044.5|9044.5|9038.5|396
1756911600000|2025-09-03 15:00:00|9047|9041|9053|9047|9053|9047|9046|9040|124
1756911900000|2025-09-03 15:05:00|9054|9048|9052|9046|9058|9052|9052|9046|192
1756912200000|2025-09-03 15:10:00|9051|9045|9047|9041|9051|9045|9046|9040|309
1756912500000|2025-09-03 15:15:00|9046|9040|9046|9040|9047|9041|9041|9035|225
1756912800000|2025-09-03 15:20:00|9045|9039|9049|9043|9049|9043|9044|9038|177
1756913100000|2025-09-03 15:25:00|9048|9042|9051|9045|9052|9046|9044|9038|147
1756913400000|2025-09-03 15:30:00|9050|9044|9053|9047|9054|9048|9047|9041|218
1756913700000|2025-09-03 15:35:00|9055|9049|9064|9058|9064|9058|9055|9049|242
1756914000000|2025-09-03 15:40:00|9063|9057|9061|9055|9066|9060|9060|9054|210
1756914300000|2025-09-03 15:45:00|9060|9054|9058|9052|9063|9057|9053|9047|712
1756914600000|2025-09-03 15:50:00|9057|9051|9064|9058|9065|9059|9057|9051|132
1756914900000|2025-09-03 15:55:00|9063|9057|9059|9053|9063|9057|9058|9052|118
1756915200000|2025-09-03 16:00:00|9060|9054|9064|9058|9065|9059|9058|9052|176
1756915500000|2025-09-03 16:05:00|9065|9059|9069|9063|9071|9065|9065|9059|149
1756915800000|2025-09-03 16:10:00|9068|9062|9071|9065|9072|9066|9066|9060|137
1756916100000|2025-09-03 16:15:00|9070|9064|9068|9062|9070|9064|9066|9060|93
1756916400000|2025-09-03 16:20:00|9069|9063|9070|9064|9071|9065|9066|9060|92
1756916700000|2025-09-03 16:25:00|9069|9063|9068|9062|9072|9066|9068|9062|71
1756917000000|2025-09-03 16:30:00|9069|9063|9071|9065|9072|9066|9069|9063|46
1756917300000|2025-09-03 16:35:00|9070|9064|9071|9065|9071|9065|9069|9063|23
1756917600000|2025-09-03 16:40:00|9070|9064|9070|9064|9073|9067|9068|9062|68
1756917900000|2025-09-03 16:45:00|9069|9063|9071|9065|9073|9067|9069|9063|45
1756918200000|2025-09-03 16:50:00|9072|9066|9071|9065|9072|9066|9070|9064|36
1756918500000|2025-09-03 16:55:00|9072|9066|9072|9066|9074|9068|9070|9064|57
1756918800000|2025-09-03 17:00:00|9073|9067|9078|9072|9078|9072|9073|9067|103
1756919100000|2025-09-03 17:05:00|9077|9071|9076|9070|9077|9071|9075|9069|45
1756919400000|2025-09-03 17:10:00|9077|9071|9078|9072|9078|9072|9074|9068|54
1756919700000|2025-09-03 17:15:00|9079|9073|9078|9072|9079|9073|9076|9070|54
1756920000000|2025-09-03 17:20:00|9079|9073|9076|9070|9079|9073|9076|9070|115
1756920300000|2025-09-03 17:25:00|9075|9069|9076|9070|9077|9071|9074|9068|72
1756920600000|2025-09-03 17:30:00|9077|9071|9074|9068|9078|9072|9074|9068|51
1756920900000|2025-09-03 17:35:00|9075|9069|9076|9070|9077|9071|9074|9068|44
1756921200000|2025-09-03 17:40:00|9075|9069|9069|9063|9076|9070|9069|9063|36
1756921500000|2025-09-03 17:45:00|9068|9062|9067|9061|9068|9062|9063|9057|50
1756921800000|2025-09-03 17:50:00|9066|9060|9068|9062|9071|9065|9066|9060|14
1756922100000|2025-09-03 17:55:00|9066|9060|9065|9059|9066|9060|9063|9057|27
1756922400000|2025-09-03 18:00:00|9063|9057|9066|9060|9066|9060|9063|9057|42
1756922700000|2025-09-03 18:05:00|9065|9059|9065|9059|9069|9063|9065|9059|21
1756923000000|2025-09-03 18:10:00|9066|9060|9069|9063|9069|9063|9065|9059|18
1756923300000|2025-09-03 18:15:00|9071|9065|9069|9063|9072|9066|9069|9063|20
1756923600000|2025-09-03 18:20:00|9072|9066|9070|9064|9072|9066|9069|9063|32
1756923900000|2025-09-03 18:25:00|9071|9065|9074|9068|9074|9068|9071|9065|26
1756924200000|2025-09-03 18:30:00|9073|9067|9068|9062|9074|9068|9068|9062|38
1756924500000|2025-09-03 18:35:00|9067|9061|9060|9054|9068|9062|9059|9053|115
1756924800000|2025-09-03 18:40:00|9059|9053|9060|9054|9061|9055|9059|9053|43
1756925100000|2025-09-03 18:45:00|9061|9055|9060|9054|9062|9056|9059|9053|77
1756925400000|2025-09-03 18:50:00|9059|9053|9059|9053|9059|9053|9058|9052|72
1756925700000|2025-09-03 18:55:00|9060|9054|9066.2|9048.2|9066.2|9055|9059|9048.2|109
1756926000000|2025-09-03 19:00:00|9066.1|9048.1|9067.6|9049.6|9067.7|9049.7|9065.5|9047.5|0
1756926300000|2025-09-03 19:05:00|9067.7|9049.7|9067.6|9049.6|9069.5|9051.5|9067.4|9049.4|0
1756926600000|2025-09-03 19:10:00|9067.5|9049.5|9063.2|9045.2|9067.5|9049.5|9063.1|9045.1|0
1756926900000|2025-09-03 19:15:00|9063.3|9045.3|9064.4|9046.4|9064.5|9046.5|9061.3|9043.3|0
1756927200000|2025-09-03 19:20:00|9064.3|9046.3|9064.6|9046.6|9064.7|9046.7|9062.8|9044.8|0
1756927500000|2025-09-03 19:25:00|9064|9046|9064.6|9046.6|9065|9047|9063.9|9045.9|0
1756927800000|2025-09-03 19:30:00|9065.3|9047.3|9069.8|9051.8|9069.8|9051.8|9065.3|9047.3|0
1756928100000|2025-09-03 19:35:00|9069.9|9051.9|9070.3|9052.3|9070.4|9052.4|9069.8|9051.8|0
1756928400000|2025-09-03 19:40:00|9070.4|9052.4|9069.2|9051.2|9070.9|9052.9|9067.4|9049.4|0
1756928700000|2025-09-03 19:45:00|9069.3|9051.3|9071.2|9053.2|9071.4|9053.4|9068.5|9050.5|0
1756929000000|2025-09-03 19:50:00|9071.5|9053.5|9075.6|9057.6|9075.8|9057.8|9071.5|9053.5|0
1756929300000|2025-09-03 19:55:00|9075.8|9057.8|9078.9|9060.9|9079.8|9061.8|9073.6|9055.6|0
1756929600000|2025-09-03 20:00:00|9079|9061|9080.3|9062.3|9081.6|9063.6|9079|9061|0
1756929900000|2025-09-03 20:05:00|9080.5|9062.5|9080.3|9062.3|9081.1|9063.1|9079|9061|0
1756930200000|2025-09-03 20:10:00|9080.1|9062.1|9081.1|9063.1|9081.4|9063.4|9079.6|9061.6|0
1756930500000|2025-09-03 20:15:00|9080.9|9062.9|9080.3|9062.3|9081.1|9063.1|9079.9|9061.9|0
1756930800000|2025-09-03 20:20:00|9080.5|9062.5|9081.6|9063.6|9082|9064|9080.3|9062.3|0
1756931100000|2025-09-03 20:25:00|9081.8|9063.8|9081.8|9063.8|9082.4|9064.4|9081.6|9063.6|0
1756931400000|2025-09-03 20:30:00|9082|9064|9082.2|9064.2|9083.1|9065.1|9081.8|9063.8|0
1756931700000|2025-09-03 20:35:00|9082|9064|9081.1|9063.1|9082.4|9064.4|9081.1|9063.1|0
1756932000000|2025-09-03 20:40:00|9081.3|9063.3|9081.4|9063.4|9081.6|9063.6|9080.7|9062.7|0
1756932300000|2025-09-03 20:45:00|9081.2|9063.2|9081.4|9063.4|9082|9064|9081.1|9063.1|0
1756932600000|2025-09-03 20:50:00|9081.5|9063.5|9080.9|9062.9|9081.8|9063.8|9080.7|9062.7|0
1756932900000|2025-09-03 20:55:00|9081.1|9063.1|9080.8|9062.8|9081.8|9063.8|9080.7|9062.7|0
1756933200000|2025-09-03 21:00:00|9080.7|9062.7|9081.3|9063.3|9081.4|9063.4|9080.4|9062.4|0
1756933500000|2025-09-03 21:05:00|9081.2|9063.2|9081.3|9063.3|9081.3|9063.3|9081.2|9063.2|0
1756933800000|2025-09-03 21:10:00|9081.4|9063.4|9081.2|9063.2|9081.4|9063.4|9081.2|9063.2|0
1756934100000|2025-09-03 21:15:00|9081.3|9063.3|9081.1|9063.1|9081.3|9063.3|9081.1|9063.1|0
1756934400000|2025-09-03 21:20:00|9081.2|9063.2|9081.3|9063.3|9081.3|9063.3|9081.2|9063.2|0
1756934700000|2025-09-03 21:25:00|9081.2|9063.2|9081.3|9063.3|9081.3|9063.3|9081.2|9063.2|0
1756935000000|2025-09-03 21:30:00|9081.2|9063.2|9081.2|9063.2|9081.2|9063.2|9081.2|9063.2|0
1756935300000|2025-09-03 21:35:00|9081.3|9063.3|9081.2|9063.2|9081.3|9063.3|9081.2|9063.2|0
1756935600000|2025-09-03 21:40:00|9081.1|9063.1|9081.2|9063.2|9081.2|9063.2|9081.1|9063.1|0
1756935900000|2025-09-03 21:45:00|9081.3|9063.3|9081.2|9063.2|9081.5|9063.5|9081.2|9063.2|0
1756936200000|2025-09-03 21:50:00|9081.3|9063.3|9081.4|9063.4|9081.4|9063.4|9081.3|9063.3|0
1756936500000|2025-09-03 21:55:00|9081.5|9063.5|9081.9|9063.9|9082|9064|9081.4|9063.4|0
1756936800000|2025-09-03 22:00:00|9081.6|9063.6|9078.9|9060.9|9081.6|9063.6|9078.2|9060.2|0
1756937100000|2025-09-03 22:05:00|9079.1|9061.1|9079.9|9061.9|9080.4|9062.4|9078.4|9060.4|0
1756937400000|2025-09-03 22:10:00|9079.8|9061.8|9079.9|9061.9|9080.8|9062.8|9079.5|9061.5|0
1756937700000|2025-09-03 22:15:00|9080|9062|9079.5|9061.5|9080.4|9062.4|9079.1|9061.1|0
1756938000000|2025-09-03 22:20:00|9079.3|9061.3|9078.4|9060.4|9080.4|9062.4|9078.4|9060.4|0
1756938300000|2025-09-03 22:25:00|9078.3|9060.3|9078|9060|9078.4|9060.4|9078|9060|0
1756938600000|2025-09-03 22:30:00|9078.1|9060.1|9078.7|9060.7|9079.3|9061.3|9078|9060|0
1756938900000|2025-09-03 22:35:00|9078.5|9060.5|9078.4|9060.4|9078.9|9060.9|9078.2|9060.2|0
1756939200000|2025-09-03 22:40:00|9078.3|9060.3|9077.9|9059.9|9078.4|9060.4|9077.8|9059.8|0
1756939500000|2025-09-03 22:45:00|9078|9060|9078|9060|9078.2|9060.2|9077.6|9059.6|0
1756939800000|2025-09-03 22:50:00|9077.8|9059.8|9078.2|9060.2|9078.2|9060.2|9077.8|9059.8|0
1756940100000|2025-09-03 22:55:00|9078.3|9060.3|9077.3|9059.3|9078.6|9060.6|9077.3|9059.3|0
1756940400000|2025-09-03 23:00:00|9077.5|9059.5|9078.7|9060.7|9079|9061|9077.5|9059.5|0
1756940700000|2025-09-03 23:05:00|9078.8|9060.8|9079|9061|9079.9|9061.9|9078.6|9060.6|0
1756941000000|2025-09-03 23:10:00|9079.2|9061.2|9080.3|9062.3|9080.3|9062.3|9079.1|9061.1|0
1756941300000|2025-09-03 23:15:00|9080.4|9062.4|9079.9|9061.9|9080.9|9062.9|9079.6|9061.6|0
1756941600000|2025-09-03 23:20:00|9079.8|9061.8|9079.6|9061.6|9079.9|9061.9|9079.2|9061.2|0
1756941900000|2025-09-03 23:25:00|9079.8|9061.8|9079.2|9061.2|9079.9|9061.9|9079.2|9061.2|0
1756942200000|2025-09-03 23:30:00|9079.3|9061.3|9077.9|9059.9|9079.4|9061.4|9077.9|9059.9|0
1756942500000|2025-09-03 23:35:00|9077.7|9059.7|9078.4|9060.4|9078.4|9060.4|9077.4|9059.4|0
1756942800000|2025-09-03 23:40:00|9078.3|9060.3|9077.1|9059.1|9078.4|9060.4|9077.1|9059.1|0
1756943100000|2025-09-03 23:45:00|9077.2|9059.2|9077.3|9059.3|9077.5|9059.5|9077.1|9059.1|0
1756943400000|2025-09-03 23:50:00|9077.2|9059.2|9077.7|9059.7|9078.6|9060.6|9077.2|9059.2|0
1756943700000|2025-09-03 23:55:00|9077.5|9059.5|9077.9|9059.9|9078|9060|9077.5|9059.5|0
1756944000000|2025-09-04 00:00:00|9077.7|9059.7|9082.8|9064.8|9083|9065|9076.8|9058.8|0
1756944300000|2025-09-04 00:05:00|9082.9|9064.9|9082.7|9064.7|9084|9066|9082.1|9064.1|0
1756944600000|2025-09-04 00:10:00|9082.6|9064.6|9083.9|9065.9|9084|9066|9081.4|9063.4|0
1756944900000|2025-09-04 00:15:00|9083.5|9065.5|9087.7|9069.7|9088.2|9070.2|9082.8|9064.8|0
1756945200000|2025-09-04 00:20:00|9087.8|9069.8|9087.2|9069.2|9090.6|9072.6|9087|9069|0
1756945500000|2025-09-04 00:25:00|9087|9069|9087.4|9069.4|9088.2|9070.2|9085.8|9067.8|0
1756945800000|2025-09-04 00:30:00|9087.2|9069.2|9088.7|9070.7|9088.7|9070.7|9086.8|9068.8|0
1756946100000|2025-09-04 00:35:00|9088.9|9070.9|9088.6|9070.6|9089.6|9071.6|9088.2|9070.2|0
1756946400000|2025-09-04 00:40:00|9088.9|9070.9|9087.8|9069.8|9089.5|9071.5|9087.6|9069.6|0
1756946700000|2025-09-04 00:45:00|9087.7|9069.7|9087.3|9069.3|9087.9|9069.9|9086.3|9068.3|0
1756947000000|2025-09-04 00:50:00|9087.2|9069.2|9088.5|9070.5|9088.6|9070.6|9087.1|9069.1|0
1756947300000|2025-09-04 00:55:00|9088.3|9070.3|9087.9|9069.9|9088.5|9070.5|9087.2|9069.2|0
1756947600000|2025-09-04 01:00:00|9087.8|9069.8|9088.3|9070.3|9088.9|9070.9|9086.6|9068.6|0
1756947900000|2025-09-04 01:05:00|9088.4|9070.4|9093.3|9075.3|9093.4|9075.4|9087|9069|0
1756948200000|2025-09-04 01:10:00|9093.1|9075.1|9091.9|9073.9|9093.6|9075.6|9091.7|9073.7|0
1756948500000|2025-09-04 01:15:00|9091.7|9073.7|9095.9|9089.9|9099.9|9093.9|9077.9|9071.9|1787
1756948800000|2025-09-04 01:20:00|9096.9|9090.9|9099.9|9093.9|9114.9|9108.9|9095.9|9089.9|990
1756949100000|2025-09-04 01:25:00|9098.9|9092.9|9099.9|9093.9|9101.9|9095.9|9090.9|9084.9|609
1756949400000|2025-09-04 01:30:00|9101.9|9095.9|9067.9|9061.9|9109.9|9103.9|9066.9|9060.9|3341
1756949700000|2025-09-04 01:35:00|9066.9|9060.9|9044.9|9038.9|9075.9|9069.9|9042.9|9036.9|1367
1756950000000|2025-09-04 01:40:00|9045.9|9039.9|9046.9|9040.9|9055.9|9049.9|9037.9|9031.9|1347
1756950300000|2025-09-04 01:45:00|9044.9|9038.9|9022.9|9016.9|9053.9|9047.9|9018.9|9012.9|1121
1756950600000|2025-09-04 01:50:00|9021.9|9015.9|9017.9|9011.9|9029.9|9023.9|9013.9|9007.9|1401
1756950900000|2025-09-04 01:55:00|9018.9|9012.9|9022.9|9016.9|9032.9|9026.9|9016.9|9010.9|1511
1756951200000|2025-09-04 02:00:00|9023.9|9017.9|9025.9|9019.9|9035.9|9029.9|9019.9|9013.9|1328
1756951500000|2025-09-04 02:05:00|9026.9|9020.9|8996.9|8990.9|9026.9|9020.9|8995.9|8989.9|1660
1756951800000|2025-09-04 02:10:00|8995.9|8989.9|9004.9|8998.9|9009.9|9003.9|8987.9|8981.9|1609
1756952100000|2025-09-04 02:15:00|9002.9|8996.9|9006.9|9000.9|9011.9|9005.9|8994.9|8988.9|936
1756952400000|2025-09-04 02:20:00|9007.9|9001.9|8997.9|8991.9|9009.9|9003.9|8985.9|8979.9|1106
1756952700000|2025-09-04 02:25:00|8998.9|8992.9|9001.9|8995.9|9012.9|9006.9|8996.9|8990.9|702
1756953000000|2025-09-04 02:30:00|9000.9|8994.9|8979.9|8973.9|9000.9|8994.9|8977.9|8971.9|885
1756953300000|2025-09-04 02:35:00|8980.9|8974.9|8958.9|8952.9|8981.9|8975.9|8955.9|8949.9|1616
1756953600000|2025-09-04 02:40:00|8957.9|8951.9|8957.9|8951.9|8968.9|8962.9|8952.9|8946.9|1297
1756953900000|2025-09-04 02:45:00|8956.9|8950.9|8933.9|8927.9|8963.9|8957.9|8932.9|8926.9|1699
1756954200000|2025-09-04 02:50:00|8932.9|8926.9|8920.9|8914.9|8933.9|8927.9|8912.9|8906.9|1860
1756954500000|2025-09-04 02:55:00|8919.9|8913.9|8933.9|8927.9|8938.9|8932.9|8919.9|8913.9|1759
1756954800000|2025-09-04 03:00:00|8934.9|8928.9|8939.9|8933.9|8949.9|8943.9|8934.9|8928.9|1321
1756955100000|2025-09-04 03:05:00|8938.9|8932.9|8949.9|8943.9|8949.9|8943.9|8928.9|8922.9|1014
1756955400000|2025-09-04 03:10:00|8950.9|8944.9|8934.9|8928.9|8952.9|8946.9|8933.9|8927.9|1130
1756955700000|2025-09-04 03:15:00|8933.9|8927.9|8929.9|8923.9|8943.9|8937.9|8922.9|8916.9|1170
1756956000000|2025-09-04 03:20:00|8928.9|8922.9|8921.9|8915.9|8938.9|8932.9|8919.9|8913.9|954
1756956300000|2025-09-04 03:25:00|8922.9|8916.9|8919.9|8913.9|8923.9|8917.9|8913.9|8907.9|821
1756956600000|2025-09-04 03:30:00|8920.9|8914.9|8920.9|8914.9|8926.9|8920.9|8916.9|8910.9|660
1756956900000|2025-09-04 03:35:00|8921.9|8915.9|8918.9|8912.9|8921.9|8915.9|8911.9|8905.9|812
1756957200000|2025-09-04 03:40:00|8917.9|8911.9|8916.9|8910.9|8922.9|8916.9|8916.9|8910.9|941
1756957500000|2025-09-04 03:45:00|8915.9|8909.9|8917.9|8911.9|8921.9|8915.9|8913.9|8907.9|359
1756957800000|2025-09-04 03:50:00|8918.9|8912.9|8920.9|8914.9|8922.9|8916.9|8917.9|8911.9|290
1756958100000|2025-09-04 03:55:00|8919.9|8913.9|8918.9|8912.9|8919.9|8913.9|8914.9|8908.9|477
1756958400000|2025-09-04 04:00:00|8923.1|8905.1|8925|8907|8925.2|8907.2|8923.1|8905.1|0
1756958700000|2025-09-04 04:05:00|8924.8|8906.8|8925.4|8907.4|8925.8|8907.8|8924.7|8906.7|0
1756959000000|2025-09-04 04:10:00|8925.8|8907.8|8926.8|8908.8|8927.4|8909.4|8925.8|8907.8|0
1756959300000|2025-09-04 04:15:00|8927|8909|8927.7|8909.7|8927.8|8909.8|8926.8|8908.8|0
1756959600000|2025-09-04 04:20:00|8927.8|8909.8|8927.7|8909.7|8928.3|8910.3|8927|8909|0
1756959900000|2025-09-04 04:25:00|8927.8|8909.8|8928.3|8910.3|8928.5|8910.5|8927.8|8909.8|0
1756960200000|2025-09-04 04:30:00|8928.5|8910.5|8928.3|8910.3|8928.7|8910.7|8927.9|8909.9|0
1756960500000|2025-09-04 04:35:00|8928.4|8910.4|8928.5|8910.5|8928.8|8910.8|8928.1|8910.1|0
1756960800000|2025-09-04 04:40:00|8928.6|8910.6|8928.3|8910.3|8929.3|8911.3|8928.2|8910.2|0
1756961100000|2025-09-04 04:45:00|8928.2|8910.2|8929|8911|8929.7|8911.7|8928.2|8910.2|0
1756961400000|2025-09-04 04:50:00|8929.1|8911.1|8930.3|8912.3|8930.3|8912.3|8928.9|8910.9|0
1756961700000|2025-09-04 04:55:00|8930.2|8912.2|8930.1|8912.1|8930.3|8912.3|8929.9|8911.9|3
1756962000000|2025-09-04 05:00:00|8921.7|8915.7|8915.7|8909.7|8936.7|8930.7|8914.7|8908.7|1354
1756962300000|2025-09-04 05:05:00|8916.7|8910.7|8938.7|8932.7|8942.7|8936.7|8911.7|8905.7|1707
1756962600000|2025-09-04 05:10:00|8937.7|8931.7|8939.7|8933.7|8947.7|8941.7|8933.7|8927.7|1581
1756962900000|2025-09-04 05:15:00|8937.7|8931.7|8936.7|8930.7|8945.7|8939.7|8932.7|8926.7|1070
1756963200000|2025-09-04 05:20:00|8934.7|8928.7|8934.7|8928.7|8938.7|8932.7|8927.7|8921.7|908
1756963500000|2025-09-04 05:25:00|8933.7|8927.7|8936.7|8930.7|8951.7|8945.7|8933.7|8927.7|931
1756963800000|2025-09-04 05:30:00|8935.7|8929.7|8931.7|8925.7|8939.7|8933.7|8930.7|8924.7|685
1756964100000|2025-09-04 05:35:00|8932.7|8926.7|8934.7|8928.7|8938.7|8932.7|8926.7|8920.7|557
1756964400000|2025-09-04 05:40:00|8935.7|8929.7|8943.7|8937.7|8943.7|8937.7|8927.7|8921.7|573
1756964700000|2025-09-04 05:45:00|8944.7|8938.7|8938.7|8932.7|8947.7|8941.7|8930.7|8924.7|1084
1756965000000|2025-09-04 05:50:00|8939.7|8933.7|8960.7|8954.7|8961.7|8955.7|8934.7|8928.7|1086
1756965300000|2025-09-04 05:55:00|8961.7|8955.7|8955.7|8949.7|8968.7|8962.7|8955.7|8949.7|1268
1756965600000|2025-09-04 06:00:00|8954.7|8948.7|8950.7|8944.7|8954.7|8948.7|8942.7|8936.7|1685
1756965900000|2025-09-04 06:05:00|8949.7|8943.7|8946.7|8940.7|8953.7|8947.7|8943.7|8937.7|684
1756966200000|2025-09-04 06:10:00|8945.7|8939.7|8934.7|8928.7|8945.7|8939.7|8928.7|8922.7|1160
1756966500000|2025-09-04 06:15:00|8935.7|8929.7|8947.7|8941.7|8948.7|8942.7|8927.7|8921.7|856
1756966800000|2025-09-04 06:20:00|8946.7|8940.7|8940.7|8934.7|8948.7|8942.7|8932.7|8926.7|930
1756967100000|2025-09-04 06:25:00|8939.7|8933.7|8943.7|8937.7|8956.7|8950.7|8928.7|8922.7|1113
1756967400000|2025-09-04 06:30:00|8942.7|8936.7|8925.7|8919.7|8948.7|8942.7|8923.7|8917.7|1182
1756967700000|2025-09-04 06:35:00|8924.7|8918.7|8938.7|8932.7|8939.7|8933.7|8920.7|8914.7|1564
1756968000000|2025-09-04 06:40:00|8939.7|8933.7|8958.7|8952.7|8961.7|8955.7|8939.7|8933.7|1796
1756968300000|2025-09-04 06:45:00|8957.7|8951.7|8965.7|8959.7|8966.7|8960.7|8951.7|8945.7|1377
1756968600000|2025-09-04 06:50:00|8963.7|8957.7|8947.7|8941.7|8968.7|8962.7|8945.7|8939.7|2064
1756968900000|2025-09-04 06:55:00|8948.7|8942.7|8937.7|8931.7|8950.7|8944.7|8935.7|8929.7|871
1756969200000|2025-09-04 07:00:00|8936.7|8930.7|8934.7|8928.7|8940.7|8934.7|8927.7|8921.7|1036
1756969500000|2025-09-04 07:05:00|8933.7|8927.7|8942.7|8936.7|8944.7|8938.7|8933.7|8927.7|568
1756969800000|2025-09-04 07:10:00|8943.7|8937.7|8941.7|8935.7|8946.7|8940.7|8936.7|8930.7|598
1756970100000|2025-09-04 07:15:00|8942.7|8936.7|8938.7|8932.7|8946.7|8940.7|8934.7|8928.7|649
1756970400000|2025-09-04 07:20:00|8937.7|8931.7|8936.7|8930.7|8940.7|8934.7|8933.7|8927.7|531
1756970700000|2025-09-04 07:25:00|8935.7|8929.7|8937.7|8931.7|8939.7|8933.7|8930.7|8924.7|566
1756971000000|2025-09-04 07:30:00|8936.7|8930.7|8934.7|8928.7|8936.7|8930.7|8928.7|8922.7|591
1756971300000|2025-09-04 07:35:00|8935.7|8929.7|8932.7|8926.7|8936.7|8930.7|8931.7|8925.7|972
1756971600000|2025-09-04 07:40:00|8931.7|8925.7|8934.7|8928.7|8934.7|8928.7|8926.7|8920.7|627
1756971900000|2025-09-04 07:45:00|8933.7|8927.7|8932.7|8926.7|8939.7|8933.7|8932.7|8926.7|890
1756972200000|2025-09-04 07:50:00|8933.7|8927.7|8935.7|8929.7|8937.7|8931.7|8930.7|8924.7|1225
1756972500000|2025-09-04 07:55:00|8934.7|8928.7|8935.7|8929.7|8939.7|8933.7|8933.7|8927.7|1239
1756972800000|2025-09-04 08:00:00|8935.2|8929.2|8938.2|8932.2|8940.2|8934.2|8935.2|8929.2|1050
1756973100000|2025-09-04 08:05:00|8937.2|8931.2|8927.2|8921.2|8939.2|8933.2|8925.2|8919.2|2874
1756973400000|2025-09-04 08:10:00|8928.2|8922.2|8922.2|8916.2|8928.2|8922.2|8920.2|8914.2|2497
1756973700000|2025-09-04 08:15:00|8924.2|8918.2|8923.2|8917.2|8925.2|8919.2|8918.2|8912.2|828
1756974000000|2025-09-04 08:20:00|8922.2|8916.2|8923.2|8917.2|8924.2|8918.2|8919.2|8913.2|1285
1756974300000|2025-09-04 08:25:00|8924.2|8918.2|8928.2|8922.2|8928.2|8922.2|8919.2|8913.2|878
1756974600000|2025-09-04 08:30:00|8926.2|8908.2|8923|8905|8927|8909|8922.7|8904.7|2000
1756974900000|2025-09-04 08:35:00|8923.2|8905.2|8924.9|8906.9|8924.9|8906.9|8923|8905|0
1756975200000|2025-09-04 08:40:00|8924.7|8906.7|8925.2|8907.2|8925.2|8907.2|8924.1|8906.1|75
1756975500000|2025-09-04 08:45:00|8925.1|8907.1|8923.9|8905.9|8925.2|8907.2|8923.6|8905.6|0
1756975800000|2025-09-04 08:50:00|8924.1|8906.1|8924.7|8906.7|8925.3|8907.3|8923.9|8905.9|0
1756976100000|2025-09-04 08:55:00|8924.9|8906.9|8924|8906|8925|8907|8923.3|8905.3|0
1756976400000|2025-09-04 09:00:00|8924.1|8906.1|8924.8|8906.8|8925.5|8907.5|8923.7|8905.7|0
1756976700000|2025-09-04 09:05:00|8924.6|8906.6|8925.6|8907.6|8925.6|8907.6|8924.5|8906.5|0
1756977000000|2025-09-04 09:10:00|8925.8|8907.8|8925.7|8907.7|8926.5|8908.5|8925.2|8907.2|0
1756977300000|2025-09-04 09:15:00|8923.7|8917.7|8917.7|8911.7|8929.7|8923.7|8916.7|8910.7|333
1756977600000|2025-09-04 09:20:00|8917.2|8911.2|8917.2|8911.2|8919.7|8913.7|8914.7|8908.7|123
1756977900000|2025-09-04 09:25:00|8917.7|8911.7|8922.7|8916.7|8923.2|8917.2|8917.7|8911.7|47
1756978200000|2025-09-04 09:30:00|8921.7|8915.7|8927.2|8921.2|8929.7|8923.7|8919.7|8913.7|96
1756978500000|2025-09-04 09:35:00|8926.7|8920.7|8928.2|8922.2|8929.7|8923.7|8925.2|8919.2|52
1756978800000|2025-09-04 09:40:00|8927.7|8921.7|8927.7|8921.7|8927.7|8921.7|8922.2|8916.2|71
1756979100000|2025-09-04 09:45:00|8927.2|8921.2|8925.2|8919.2|8928.2|8922.2|8924.7|8918.7|87
1756979400000|2025-09-04 09:50:00|8925.7|8919.7|8920.2|8914.2|8925.7|8919.7|8918.2|8912.2|25
1756979700000|2025-09-04 09:55:00|8920.7|8914.7|8922.7|8916.7|8923.2|8917.2|8919.7|8913.7|15
1756980000000|2025-09-04 10:00:00|8923.2|8917.2|8927.7|8921.7|8928.7|8922.7|8919.2|8913.2|133
1756980300000|2025-09-04 10:05:00|8928.2|8922.2|8931.7|8925.7|8932.2|8926.2|8927.7|8921.7|89
1756980600000|2025-09-04 10:10:00|8931.2|8925.2|8942.2|8936.2|8942.7|8936.7|8930.7|8924.7|125
1756980900000|2025-09-04 10:15:00|8941.7|8935.7|8936.7|8930.7|8944.7|8938.7|8935.7|8929.7|134
1756981200000|2025-09-04 10:20:00|8937.2|8931.2|8935.2|8929.2|8938.2|8932.2|8933.7|8927.7|30
1756981500000|2025-09-04 10:25:00|8935.7|8929.7|8933.2|8927.2|8936.2|8930.2|8932.7|8926.7|15
1756981800000|2025-09-04 10:30:00|8933.7|8927.7|8933.2|8927.2|8934.7|8928.7|8931.7|8925.7|12
1756982100000|2025-09-04 10:35:00|8932.2|8926.2|8930.7|8924.7|8933.7|8927.7|8929.7|8923.7|47
1756982400000|2025-09-04 10:40:00|8930.2|8924.2|8928.7|8922.7|8930.2|8924.2|8927.7|8921.7|77
1756982700000|2025-09-04 10:45:00|8928.2|8922.2|8925.7|8919.7|8928.7|8922.7|8924.7|8918.7|110
1756983000000|2025-09-04 10:50:00|8926.7|8920.7|8927.7|8921.7|8927.7|8921.7|8924.7|8918.7|92
1756983300000|2025-09-04 10:55:00|8928.2|8922.2|8928.7|8922.7|8929.7|8923.7|8927.7|8921.7|47
1756983600000|2025-09-04 11:00:00|8930.2|8924.2|8930.7|8924.7|8933.7|8927.7|8928.7|8922.7|75
1756983900000|2025-09-04 11:05:00|8930.2|8924.2|8928.7|8922.7|8930.7|8924.7|8927.2|8921.2|48
1756984200000|2025-09-04 11:10:00|8929.2|8923.2|8930.7|8924.7|8931.2|8925.2|8928.2|8922.2|35
1756984500000|2025-09-04 11:15:00|8930.2|8924.2|8932.2|8926.2|8933.2|8927.2|8929.7|8923.7|12
1756984800000|2025-09-04 11:20:00|8931.7|8925.7|8934.7|8928.7|8934.7|8928.7|8931.7|8925.7|28
1756985100000|2025-09-04 11:25:00|8934.2|8928.2|8933.7|8927.7|8934.7|8928.7|8932.7|8926.7|11
1756985400000|2025-09-04 11:30:00|8934.2|8928.2|8932.7|8926.7|8934.7|8928.7|8932.7|8926.7|4
1756985700000|2025-09-04 11:35:00|8932.2|8926.2|8935.2|8929.2|8935.2|8929.2|8932.2|8926.2|6
1756986000000|2025-09-04 11:40:00|8934.7|8928.7|8935.7|8929.7|8935.7|8929.7|8932.2|8926.2|16
1756986300000|2025-09-04 11:45:00|8935.2|8929.2|8931.7|8925.7|8936.7|8930.7|8931.7|8925.7|25
1756986600000|2025-09-04 11:50:00|8931.2|8925.2|8932.2|8926.2|8932.7|8926.7|8930.2|8924.2|12
1756986900000|2025-09-04 11:55:00|8932.7|8926.7|8932.2|8926.2|8932.7|8926.7|8931.2|8925.2|17
1756987200000|2025-09-04 12:00:00|8932.7|8926.7|8936.7|8930.7|8936.7|8930.7|8932.2|8926.2|21
1756987500000|2025-09-04 12:05:00|8936.2|8930.2|8935.2|8929.2|8936.7|8930.7|8934.7|8928.7|15
1756987800000|2025-09-04 12:10:00|8935.7|8929.7|8938.2|8932.2|8939.2|8933.2|8935.2|8929.2|73
1756988100000|2025-09-04 12:15:00|8938.7|8932.7|8934.2|8928.2|8943.2|8937.2|8934.2|8928.2|153
1756988400000|2025-09-04 12:20:00|8934.7|8928.7|8936.7|8930.7|8936.7|8930.7|8933.7|8927.7|31
1756988700000|2025-09-04 12:25:00|8936.2|8930.2|8938.7|8932.7|8938.7|8932.7|8935.7|8929.7|16
1756989000000|2025-09-04 12:30:00|8943.7|8937.7|8934.7|8928.7|8943.7|8937.7|8933.7|8927.7|147
1756989300000|2025-09-04 12:35:00|8934.2|8928.2|8935.7|8929.7|8936.7|8930.7|8933.7|8927.7|10
1756989600000|2025-09-04 12:40:00|8935.2|8929.2|8933.2|8927.2|8935.7|8929.7|8930.7|8924.7|46
1756989900000|2025-09-04 12:45:00|8932.7|8926.7|8934.2|8928.2|8936.2|8930.2|8931.7|8925.7|8
1756990200000|2025-09-04 12:50:00|8934.7|8928.7|8935.2|8929.2|8936.7|8930.7|8933.2|8927.2|9
1756990500000|2025-09-04 12:55:00|8934.7|8928.7|8936.2|8930.2|8938.7|8932.7|8934.2|8928.2|12
1756990800000|2025-09-04 13:00:00|8936.7|8930.7|8935.7|8929.7|8937.2|8931.2|8932.7|8926.7|20
1756991100000|2025-09-04 13:05:00|8936.2|8930.2|8936.7|8930.7|8938.7|8932.7|8936.2|8930.2|48
1756991400000|2025-09-04 13:10:00|8936.2|8930.2|8938.2|8932.2|8939.7|8933.7|8935.7|8929.7|15
1756991700000|2025-09-04 13:15:00|8937.7|8931.7|8941.2|8935.2|8942.2|8936.2|8936.7|8930.7|10
1756992000000|2025-09-04 13:20:00|8941.7|8935.7|8937.7|8931.7|8941.7|8935.7|8937.2|8931.2|32
1756992300000|2025-09-04 13:25:00|8938.2|8932.2|8926.2|8920.2|8939.7|8933.7|8926.2|8920.2|316
1756992600000|2025-09-04 13:30:00|8926.7|8920.7|8928.7|8922.7|8943.7|8937.7|8923.7|8917.7|1294
1756992900000|2025-09-04 13:35:00|8929.7|8923.7|8919.2|8913.2|8932.7|8926.7|8917.7|8911.7|909
1756993200000|2025-09-04 13:40:00|8919.7|8913.7|8913.7|8907.7|8925.2|8919.2|8907.7|8901.7|449
1756993500000|2025-09-04 13:45:00|8913.2|8907.2|8908.2|8902.2|8914.7|8908.7|8903.7|8897.7|460
1756993800000|2025-09-04 13:50:00|8908.7|8902.7|8898.7|8892.7|8915.2|8909.2|8897.2|8891.2|353
1756994100000|2025-09-04 13:55:00|8899.2|8893.2|8899.2|8893.2|8902.2|8896.2|8895.2|8889.2|575
1756994400000|2025-09-04 14:00:00|8897.2|8891.2|8884.7|8878.7|8898.2|8892.2|8882.7|8876.7|879
1756994700000|2025-09-04 14:05:00|8885.2|8879.2|8883.2|8877.2|8887.7|8881.7|8880.7|8874.7|728
1756995000000|2025-09-04 14:10:00|8883.7|8877.7|8888.7|8882.7|8896.2|8890.2|8882.2|8876.2|670
1756995300000|2025-09-04 14:15:00|8889.7|8883.7|8888.7|8882.7|8893.2|8887.2|8884.7|8878.7|395
1756995600000|2025-09-04 14:20:00|8887.2|8881.2|8886.2|8880.2|8891.2|8885.2|8880.2|8874.2|441
1756995900000|2025-09-04 14:25:00|8886.7|8880.7|8883.7|8877.7|8888.7|8882.7|8879.7|8873.7|257
1756996200000|2025-09-04 14:30:00|8883.2|8877.2|8884.7|8878.7|8885.2|8879.2|8879.7|8873.7|244
1756996500000|2025-09-04 14:35:00|8884.2|8878.2|8892.7|8886.7|8892.7|8886.7|8878.2|8872.2|251
1756996800000|2025-09-04 14:40:00|8893.2|8887.2|8898.7|8892.7|8899.7|8893.7|8891.7|8885.7|199
1756997100000|2025-09-04 14:45:00|8899.7|8893.7|8898.2|8892.2|8900.7|8894.7|8894.7|8888.7|229
1756997400000|2025-09-04 14:50:00|8897.7|8891.7|8903.7|8897.7|8903.7|8897.7|8895.2|8889.2|206
1756997700000|2025-09-04 14:55:00|8903.2|8897.2|8900.2|8894.2|8904.7|8898.7|8898.2|8892.2|325
1756998000000|2025-09-04 15:00:00|8901.2|8895.2|8897.2|8891.2|8901.2|8895.2|8896.2|8890.2|195
1756998300000|2025-09-04 15:05:00|8896.2|8890.2|8894.2|8888.2|8900.2|8894.2|8892.2|8886.2|323
1756998600000|2025-09-04 15:10:00|8895.2|8889.2|8898.2|8892.2|8898.2|8892.2|8894.2|8888.2|165
1756998900000|2025-09-04 15:15:00|8899.2|8893.2|8901.2|8895.2|8901.2|8895.2|8898.2|8892.2|183
1756999200000|2025-09-04 15:20:00|8902.2|8896.2|8905.2|8899.2|8905.2|8899.2|8898.2|8892.2|203
1756999500000|2025-09-04 15:25:00|8904.2|8898.2|8903.2|8897.2|8906.2|8900.2|8902.2|8896.2|160
1756999800000|2025-09-04 15:30:00|8904.2|8898.2|8907.2|8901.2|8907.2|8901.2|8902.2|8896.2|119
1757000100000|2025-09-04 15:35:00|8908.2|8902.2|8908.2|8902.2|8911.2|8905.2|8907.2|8901.2|243
1757000400000|2025-09-04 15:40:00|8909.2|8903.2|8912.2|8906.2|8913.2|8907.2|8909.2|8903.2|207
1757000700000|2025-09-04 15:45:00|8913.2|8907.2|8916.2|8910.2|8916.2|8910.2|8912.2|8906.2|179
1757001000000|2025-09-04 15:50:00|8917.2|8911.2|8922.2|8916.2|8922.2|8916.2|8914.2|8908.2|188
1757001300000|2025-09-04 15:55:00|8921.2|8915.2|8918.2|8912.2|8922.2|8916.2|8917.2|8911.2|119
1757001600000|2025-09-04 16:00:00|8919.2|8913.2|8914.2|8908.2|8919.2|8913.2|8914.2|8908.2|64
1757001900000|2025-09-04 16:05:00|8913.2|8907.2|8911.2|8905.2|8913.2|8907.2|8907.2|8901.2|107
1757002200000|2025-09-04 16:10:00|8910.2|8904.2|8908.2|8902.2|8911.2|8905.2|8908.2|8902.2|42
1757002500000|2025-09-04 16:15:00|8909.2|8903.2|8915.2|8909.2|8916.2|8910.2|8908.2|8902.2|59
1757002800000|2025-09-04 16:20:00|8916.2|8910.2|8913.2|8907.2|8918.2|8912.2|8913.2|8907.2|88
1757003100000|2025-09-04 16:25:00|8912.2|8906.2|8916.2|8910.2|8916.2|8910.2|8912.2|8906.2|25
1757003400000|2025-09-04 16:30:00|8917.2|8911.2|8916.2|8910.2|8919.2|8913.2|8915.2|8909.2|48
1757003700000|2025-09-04 16:35:00|8917.2|8911.2|8920.2|8914.2|8920.2|8914.2|8917.2|8911.2|32
1757004000000|2025-09-04 16:40:00|8918.2|8912.2|8918.2|8912.2|8919.2|8913.2|8917.2|8911.2|49
1757004300000|2025-09-04 16:45:00|8919.2|8913.2|8920.2|8914.2|8922.2|8916.2|8918.2|8912.2|81
1757004600000|2025-09-04 16:50:00|8923.2|8917.2|8921.2|8915.2|8923.2|8917.2|8921.2|8915.2|36
1757004900000|2025-09-04 16:55:00|8920.2|8914.2|8917.2|8911.2|8920.2|8914.2|8917.2|8911.2|32
1757005200000|2025-09-04 17:00:00|8918.2|8912.2|8922.2|8916.2|8922.2|8916.2|8918.2|8912.2|36
1757005500000|2025-09-04 17:05:00|8923.2|8917.2|8925.2|8919.2|8928.2|8922.2|8923.2|8917.2|78
1757005800000|2025-09-04 17:10:00|8924.2|8918.2|8922.2|8916.2|8924.2|8918.2|8921.2|8915.2|41
1757006100000|2025-09-04 17:15:00|8924.2|8918.2|8926.2|8920.2|8926.2|8920.2|8924.2|8918.2|7
1757006400000|2025-09-04 17:20:00|8925.2|8919.2|8925.2|8919.2|8927.2|8921.2|8925.2|8919.2|11
1757006700000|2025-09-04 17:25:00|8924.2|8918.2|8925.2|8919.2|8925.2|8919.2|8924.2|8918.2|14
1757007000000|2025-09-04 17:30:00|8926.2|8920.2|8925.2|8919.2|8926.2|8920.2|8923.2|8917.2|22
1757007300000|2025-09-04 17:35:00|8924.2|8918.2|8924.2|8918.2|8925.2|8919.2|8922.2|8916.2|49
1757007600000|2025-09-04 17:40:00|8923.2|8917.2|8925.2|8919.2|8925.2|8919.2|8923.2|8917.2|31
1757007900000|2025-09-04 17:45:00|8924.2|8918.2|8921.2|8915.2|8924.2|8918.2|8921.2|8915.2|70
1757008200000|2025-09-04 17:50:00|8922.2|8916.2|8918.2|8912.2|8924.2|8918.2|8918.2|8912.2|48
1757008500000|2025-09-04 17:55:00|8917.2|8911.2|8916.2|8910.2|8918.2|8912.2|8916.2|8910.2|51
1757008800000|2025-09-04 18:00:00|8917.2|8911.2|8917.2|8911.2|8918.2|8912.2|8916.2|8910.2|52
1757009100000|2025-09-04 18:05:00|8916.2|8910.2|8920.2|8914.2|8922.2|8916.2|8915.2|8909.2|97
1757009400000|2025-09-04 18:10:00|8921.2|8915.2|8922.2|8916.2|8923.2|8917.2|8920.2|8914.2|63
1757009700000|2025-09-04 18:15:00|8924.2|8918.2|8925.2|8919.2|8927.2|8921.2|8924.2|8918.2|68
1757010000000|2025-09-04 18:20:00|8924.2|8918.2|8926.2|8920.2|8927.2|8921.2|8924.2|8918.2|21
1757010300000|2025-09-04 18:25:00|8925.2|8919.2|8923.2|8917.2|8927.2|8921.2|8923.2|8917.2|33
1757010600000|2025-09-04 18:30:00|8924.2|8918.2|8926.2|8920.2|8928.2|8922.2|8923.2|8917.2|55
1757010900000|2025-09-04 18:35:00|8925.2|8919.2|8925.2|8919.2|8927.2|8921.2|8924.2|8918.2|66
1757011200000|2025-09-04 18:40:00|8926.2|8920.2|8926.2|8920.2|8926.2|8920.2|8925.2|8919.2|63
1757011500000|2025-09-04 18:45:00|8927.2|8921.2|8926.2|8920.2|8929.2|8923.2|8925.2|8919.2|102
1757011800000|2025-09-04 18:50:00|8927.2|8921.2|8927.2|8921.2|8927.2|8921.2|8925.2|8919.2|51
1757012100000|2025-09-04 18:55:00|8926.2|8920.2|8931.9|8913.9|8931.9|8922.2|8924.2|8913.9|114
1757012400000|2025-09-04 19:00:00|8931.8|8913.8|8930|8912|8931.9|8913.9|8929.8|8911.8|0
1757012700000|2025-09-04 19:05:00|8930.1|8912.1|8931.6|8913.6|8931.8|8913.8|8930|8912|0
1757013000000|2025-09-04 19:10:00|8932.3|8914.3|8933.8|8915.8|8933.9|8915.9|8931.5|8913.5|0
1757013300000|2025-09-04 19:15:00|8933.7|8915.7|8932.3|8914.3|8933.9|8915.9|8932|8914|0
1757013600000|2025-09-04 19:20:00|8933|8915|8932.3|8914.3|8933.8|8915.8|8932.2|8914.2|0
1757013900000|2025-09-04 19:25:00|8932.2|8914.2|8930.5|8912.5|8932.3|8914.3|8930.5|8912.5|0
1757014200000|2025-09-04 19:30:00|8931.2|8913.2|8930.4|8912.4|8931.2|8913.2|8930.2|8912.2|0
1757014500000|2025-09-04 19:35:00|8930.5|8912.5|8933.7|8915.7|8933.7|8915.7|8930.3|8912.3|0
1757014800000|2025-09-04 19:40:00|8933.6|8915.6|8935.2|8917.2|8936.6|8918.6|8933.6|8915.6|0
1757015100000|2025-09-04 19:45:00|8935.1|8917.1|8936|8918|8936.3|8918.3|8934.7|8916.7|0
1757015400000|2025-09-04 19:50:00|8936.3|8918.3|8938.8|8920.8|8938.9|8920.9|8936.3|8918.3|0
1757015700000|2025-09-04 19:55:00|8938.9|8920.9|8939.9|8921.9|8941.6|8923.6|8936.4|8918.4|0
1757016000000|2025-09-04 20:00:00|8940.3|8922.3|8940.3|8922.3|8940.5|8922.5|8937.8|8919.8|0
1757016300000|2025-09-04 20:05:00|8940.1|8922.1|8941.2|8923.2|8942|8924|8939.9|8921.9|0
1757016600000|2025-09-04 20:10:00|8941|8923|8943|8925|8944.3|8926.3|8940.5|8922.5|0
1757016900000|2025-09-04 20:15:00|8943.2|8925.2|8941.8|8923.8|8944.7|8926.7|8939.9|8921.9|0
1757017200000|2025-09-04 20:20:00|8941.6|8923.6|8941.8|8923.8|8942.2|8924.2|8940.8|8922.8|0
1757017500000|2025-09-04 20:25:00|8941.6|8923.6|8942.6|8924.6|8943|8925|8941.4|8923.4|0
1757017800000|2025-09-04 20:30:00|8942.4|8924.4|8942.8|8924.8|8942.8|8924.8|8942|8924|0
1757018100000|2025-09-04 20:35:00|8942.6|8924.6|8943|8925|8943.5|8925.5|8942.6|8924.6|0
1757018400000|2025-09-04 20:40:00|8942.8|8924.8|8943|8925|8943.5|8925.5|8942.6|8924.6|0
1757018700000|2025-09-04 20:45:00|8942.8|8924.8|8943.2|8925.2|8943.5|8925.5|8942.8|8924.8|0
1757019000000|2025-09-04 20:50:00|8943.1|8925.1|8942.8|8924.8|8943.9|8925.9|8942.8|8924.8|0
1757019300000|2025-09-04 20:55:00|8943|8925|8941.5|8923.5|8943.2|8925.2|8941.2|8923.2|0
1757019600000|2025-09-04 21:00:00|8941.6|8923.6|8941.6|8923.6|8942.5|8924.5|8941.6|8923.6|0
1757019900000|2025-09-04 21:05:00|8941.7|8923.7|8942.5|8924.5|8942.8|8924.8|8941.6|8923.6|0
1757020200000|2025-09-04 21:10:00|8942.4|8924.4|8942.5|8924.5|8943|8925|8942.2|8924.2|0
1757020500000|2025-09-04 21:15:00|8942.7|8924.7|8943.1|8925.1|8943.2|8925.2|8942.5|8924.5|0
1757020800000|2025-09-04 21:20:00|8943|8925|8943.7|8925.7|8943.7|8925.7|8943|8925|0
1757021100000|2025-09-04 21:25:00|8943.6|8925.6|8944.2|8926.2|8944.2|8926.2|8943.3|8925.3|0
1757021400000|2025-09-04 21:30:00|8943.9|8925.9|8943.9|8925.9|8944.1|8926.1|8943.9|8925.9|0
1757021700000|2025-09-04 21:35:00|8943.8|8925.8|8943.9|8925.9|8944.1|8926.1|8943.6|8925.6|0
1757022000000|2025-09-04 21:40:00|8944.2|8926.2|8943.7|8925.7|8944.2|8926.2|8943.7|8925.7|0
1757022300000|2025-09-04 21:45:00|8943.8|8925.8|8943.1|8925.1|8943.8|8925.8|8942.8|8924.8|0
1757022600000|2025-09-04 21:50:00|8943.2|8925.2|8943.7|8925.7|8943.7|8925.7|8943.1|8925.1|0
1757022900000|2025-09-04 21:55:00|8943.8|8925.8|8944|8926|8944.3|8926.3|8943.4|8925.4|0
1757023200000|2025-09-04 22:00:00|8943.8|8925.8|8944.3|8926.3|8945.2|8927.2|8941.7|8923.7|0
1757023500000|2025-09-04 22:05:00|8944.1|8926.1|8943.9|8925.9|8945.4|8927.4|8943.3|8925.3|0
1757023800000|2025-09-04 22:10:00|8944.1|8926.1|8943.7|8925.7|8944.1|8926.1|8943.5|8925.5|0
1757024100000|2025-09-04 22:15:00|8943.6|8925.6|8944.5|8926.5|8945.4|8927.4|8943.6|8925.6|0
1757024400000|2025-09-04 22:20:00|8944.4|8926.4|8943.9|8925.9|8944.5|8926.5|8943.9|8925.9|0
1757024700000|2025-09-04 22:25:00|8944.1|8926.1|8943.1|8925.1|8944.3|8926.3|8943.1|8925.1|0
1757025000000|2025-09-04 22:30:00|8942.9|8924.9|8942.9|8924.9|8943.3|8925.3|8942.5|8924.5|0
1757025300000|2025-09-04 22:35:00|8942.7|8924.7|8943.5|8925.5|8943.5|8925.5|8942.3|8924.3|0
1757025600000|2025-09-04 22:40:00|8943.4|8925.4|8943.1|8925.1|8943.5|8925.5|8942.7|8924.7|0
1757025900000|2025-09-04 22:45:00|8942.9|8924.9|8944.1|8926.1|8944.3|8926.3|8942.9|8924.9|0
1757026200000|2025-09-04 22:50:00|8944.2|8926.2|8943.7|8925.7|8944.2|8926.2|8943.5|8925.5|0
1757026500000|2025-09-04 22:55:00|8943.9|8925.9|8944.3|8926.3|8944.8|8926.8|8943.9|8925.9|0
1757026800000|2025-09-04 23:00:00|8944.1|8926.1|8944.1|8926.1|8944.9|8926.9|8943.9|8925.9|0
1757027100000|2025-09-04 23:05:00|8944.3|8926.3|8944.9|8926.9|8945.1|8927.1|8944.3|8926.3|0
1757027400000|2025-09-04 23:10:00|8945|8927|8945.1|8927.1|8945.1|8927.1|8944.3|8926.3|0
1757027700000|2025-09-04 23:15:00|8944.9|8926.9|8944.5|8926.5|8945.1|8927.1|8944.1|8926.1|0
1757028000000|2025-09-04 23:20:00|8944.4|8926.4|8944.5|8926.5|8944.5|8926.5|8944.3|8926.3|0
1757028300000|2025-09-04 23:25:00|8944.4|8926.4|8944.6|8926.6|8945.2|8927.2|8944.3|8926.3|0
1757028600000|2025-09-04 23:30:00|8944.8|8926.8|8944.2|8926.2|8945.1|8927.1|8944.1|8926.1|0
1757028900000|2025-09-04 23:35:00|8944|8926|8943.9|8925.9|8944.4|8926.4|8943.4|8925.4|0
1757029200000|2025-09-04 23:40:00|8943.8|8925.8|8943.4|8925.4|8944|8926|8943.4|8925.4|0
1757029500000|2025-09-04 23:45:00|8943.2|8925.2|8943.9|8925.9|8944.2|8926.2|8943.2|8925.2|0
1757029800000|2025-09-04 23:50:00|8943.8|8925.8|8944.8|8926.8|8944.8|8926.8|8943.6|8925.6|0
1757030100000|2025-09-04 23:55:00|8944.6|8926.6|8943.5|8925.5|8944.8|8926.8|8943.5|8925.5|0
1757030400000|2025-09-05 00:00:00|8943.7|8925.7|8943.1|8925.1|8944.3|8926.3|8943.1|8925.1|0
1757030700000|2025-09-05 00:05:00|8943.3|8925.3|8945.4|8927.4|8945.8|8927.8|8942.7|8924.7|0
1757031000000|2025-09-05 00:10:00|8945.5|8927.5|8946|8928|8946|8928|8944.7|8926.7|0
1757031300000|2025-09-05 00:15:00|8945.8|8927.8|8946.6|8928.6|8946.9|8928.9|8945.5|8927.5|0
1757031600000|2025-09-05 00:20:00|8946.4|8928.4|8945.9|8927.9|8946.4|8928.4|8945.1|8927.1|0
1757031900000|2025-09-05 00:25:00|8946|8928|8946.6|8928.6|8946.8|8928.8|8946|8928|0
1757032200000|2025-09-05 00:30:00|8946.7|8928.7|8946.6|8928.6|8946.8|8928.8|8945.7|8927.7|0
1757032500000|2025-09-05 00:35:00|8946.8|8928.8|8946.4|8928.4|8946.9|8928.9|8946.2|8928.2|0
1757032800000|2025-09-05 00:40:00|8946.2|8928.2|8946.2|8928.2|8946.8|8928.8|8946|8928|0
1757033100000|2025-09-05 00:45:00|8946.1|8928.1|8945.8|8927.8|8946.2|8928.2|8945.4|8927.4|0
1757033400000|2025-09-05 00:50:00|8945.9|8927.9|8946.1|8928.1|8946.1|8928.1|8945.2|8927.2|0
1757033700000|2025-09-05 00:55:00|8946.2|8928.2|8946.7|8928.7|8946.9|8928.9|8945.6|8927.6|0
1757034000000|2025-09-05 01:00:00|8946.9|8928.9|8946.6|8928.6|8947.2|8929.2|8946.1|8928.1|0
1757034300000|2025-09-05 01:05:00|8946.7|8928.7|8946.6|8928.6|8947.1|8929.1|8946.2|8928.2|0
1757034600000|2025-09-05 01:10:00|8946.8|8928.8|8946.9|8928.9|8947|8929|8946.4|8928.4|0
1757034900000|2025-09-05 01:15:00|8946.6|8928.6|8954.4|8948.4|8958.4|8952.4|8942.4|8928.6|1544
1757035200000|2025-09-05 01:20:00|8955.4|8949.4|8943.4|8937.4|8959.4|8953.4|8943.4|8937.4|523
1757035500000|2025-09-05 01:25:00|8944.4|8938.4|8951.4|8945.4|8952.4|8946.4|8944.4|8938.4|503
1757035800000|2025-09-05 01:30:00|8950.4|8944.4|8955.4|8949.4|8968.4|8962.4|8943.4|8937.4|4189
1757036100000|2025-09-05 01:35:00|8954.4|8948.4|8949.4|8943.4|8956.4|8950.4|8942.4|8936.4|1331
1757036400000|2025-09-05 01:40:00|8948.4|8942.4|8949.4|8943.4|8963.4|8957.4|8944.4|8938.4|1303
1757036700000|2025-09-05 01:45:00|8950.4|8944.4|8959.4|8953.4|8964.4|8958.4|8948.4|8942.4|1139
1757037000000|2025-09-05 01:50:00|8958.4|8952.4|8966.4|8960.4|8970.4|8964.4|8949.4|8943.4|850
1757037300000|2025-09-05 01:55:00|8965.4|8959.4|8978.4|8972.4|8978.4|8972.4|8965.4|8959.4|782
1757037600000|2025-09-05 02:00:00|8976.4|8970.4|8975.4|8969.4|8980.4|8974.4|8960.4|8954.4|938
1757037900000|2025-09-05 02:05:00|8974.4|8968.4|8977.4|8971.4|8979.4|8973.4|8970.4|8964.4|723
1757038200000|2025-09-05 02:10:00|8975.4|8969.4|8968.4|8962.4|8978.4|8972.4|8959.4|8953.4|533
1757038500000|2025-09-05 02:15:00|8967.4|8961.4|8968.4|8962.4|8973.4|8967.4|8962.4|8956.4|539
1757038800000|2025-09-05 02:20:00|8967.4|8961.4|8974.4|8968.4|8976.4|8970.4|8958.4|8952.4|752
1757039100000|2025-09-05 02:25:00|8973.4|8967.4|8983.4|8977.4|8984.4|8978.4|8970.4|8964.4|526
1757039400000|2025-09-05 02:30:00|8982.4|8976.4|8989.4|8983.4|8992.4|8986.4|8978.4|8972.4|743
1757039700000|2025-09-05 02:35:00|8988.4|8982.4|8989.4|8983.4|8995.4|8989.4|8981.4|8975.4|877
1757040000000|2025-09-05 02:40:00|8990.4|8984.4|8991.4|8985.4|8993.4|8987.4|8982.4|8976.4|734
1757040300000|2025-09-05 02:45:00|8992.4|8986.4|8995.4|8989.4|8999.4|8993.4|8991.4|8985.4|801
1757040600000|2025-09-05 02:50:00|8994.4|8988.4|8993.4|8987.4|8997.4|8991.4|8988.4|8982.4|497
1757040900000|2025-09-05 02:55:00|8992.4|8986.4|8984.4|8978.4|9001.4|8995.4|8983.4|8977.4|576
1757041200000|2025-09-05 03:00:00|8985.4|8979.4|8989.4|8983.4|8989.4|8983.4|8977.4|8971.4|642
1757041500000|2025-09-05 03:05:00|8991.4|8985.4|8995.4|8989.4|9002.4|8996.4|8988.4|8982.4|348
1757041800000|2025-09-05 03:10:00|8994.4|8988.4|8991.4|8985.4|8996.4|8990.4|8984.4|8978.4|420
1757042100000|2025-09-05 03:15:00|8990.4|8984.4|8975.4|8969.4|8990.4|8984.4|8974.4|8968.4|467
1757042400000|2025-09-05 03:20:00|8976.4|8970.4|8980.4|8974.4|8986.4|8980.4|8976.4|8970.4|519
1757042700000|2025-09-05 03:25:00|8979.4|8973.4|8981.4|8975.4|8983.4|8977.4|8976.4|8970.4|402
1757043000000|2025-09-05 03:30:00|8980.4|8974.4|8973.4|8967.4|8980.4|8974.4|8969.4|8963.4|352
1757043300000|2025-09-05 03:35:00|8972.4|8966.4|8978.4|8972.4|8978.4|8972.4|8967.4|8961.4|165
1757043600000|2025-09-05 03:40:00|8977.4|8971.4|8978.4|8972.4|8979.4|8973.4|8972.4|8966.4|198
1757043900000|2025-09-05 03:45:00|8977.4|8971.4|8979.4|8973.4|8981.4|8975.4|8976.4|8970.4|151
1757044200000|2025-09-05 03:50:00|8978.4|8972.4|8980.4|8974.4|8982.4|8976.4|8977.4|8971.4|192
1757044500000|2025-09-05 03:55:00|8978.4|8972.4|8984.4|8978.4|8986.4|8980.4|8978.4|8972.4|249
1757044800000|2025-09-05 04:00:00|8989.3|8971.3|8989.5|8971.5|8989.6|8971.6|8989.3|8971.3|0
1757045100000|2025-09-05 04:05:00|8989.6|8971.6|8990.2|8972.2|8990.2|8972.2|8989.3|8971.3|0
1757045400000|2025-09-05 04:10:00|8990.4|8972.4|8989.7|8971.7|8990.5|8972.5|8989.5|8971.5|0
1757045700000|2025-09-05 04:15:00|8989.8|8971.8|8989.8|8971.8|8990|8972|8989.5|8971.5|0
1757046000000|2025-09-05 04:20:00|8989.7|8971.7|8990.2|8972.2|8990.2|8972.2|8989.6|8971.6|0
1757046300000|2025-09-05 04:25:00|8990|8972|8989.3|8971.3|8990.2|8972.2|8989.3|8971.3|0
1757046600000|2025-09-05 04:30:00|8989.4|8971.4|8989.7|8971.7|8989.7|8971.7|8989.3|8971.3|0
1757046900000|2025-09-05 04:35:00|8989.8|8971.8|8989.9|8971.9|8990.2|8972.2|8989.7|8971.7|0
1757047200000|2025-09-05 04:40:00|8989.8|8971.8|8989.5|8971.5|8989.9|8971.9|8989.3|8971.3|0
1757047500000|2025-09-05 04:45:00|8989.6|8971.6|8989|8971|8989.6|8971.6|8989|8971|0
1757047800000|2025-09-05 04:50:00|8989.2|8971.2|8989|8971|8989.2|8971.2|8988.7|8970.7|0
1757048100000|2025-09-05 04:55:00|8989.2|8971.2|8988.8|8970.8|8989.2|8971.2|8988.6|8970.6|7
1757048400000|2025-09-05 05:00:00|8981.4|8975.4|8987.4|8981.4|8995.4|8989.4|8981.4|8975.4|1012
1757048700000|2025-09-05 05:05:00|8986.4|8980.4|8995.4|8989.4|8997.4|8991.4|8982.4|8976.4|409
1757049000000|2025-09-05 05:10:00|8994.4|8988.4|8993.4|8987.4|8999.4|8993.4|8989.4|8983.4|358
1757049300000|2025-09-05 05:15:00|8992.4|8986.4|8997.4|8991.4|9004.4|8998.4|8992.4|8986.4|1115
1757049600000|2025-09-05 05:20:00|8998.4|8992.4|8996.4|8990.4|9005.4|8999.4|8996.4|8990.4|634
1757049900000|2025-09-05 05:25:00|8997.4|8991.4|9007.4|9001.4|9010.4|9004.4|8997.4|8991.4|653
1757050200000|2025-09-05 05:30:00|9008.4|9002.4|9001.4|8995.4|9014.4|9008.4|8998.4|8992.4|744
1757050500000|2025-09-05 05:35:00|9000.4|8994.4|9007.4|9001.4|9008.4|9002.4|9000.4|8994.4|341
1757050800000|2025-09-05 05:40:00|9008.4|9002.4|9009.4|9003.4|9011.4|9005.4|9001.4|8995.4|521
1757051100000|2025-09-05 05:45:00|9008.4|9002.4|9015.4|9009.4|9016.4|9010.4|9005.4|8999.4|286
1757051400000|2025-09-05 05:50:00|9014.4|9008.4|9017.4|9011.4|9020.4|9014.4|9011.4|9005.4|541
1757051700000|2025-09-05 05:55:00|9018.4|9012.4|9028.4|9022.4|9030.4|9024.4|9017.4|9011.4|697
1757052000000|2025-09-05 06:00:00|9029.4|9023.4|9036.4|9030.4|9039.4|9033.4|9027.4|9021.4|1256
1757052300000|2025-09-05 06:05:00|9037.4|9031.4|9042.4|9036.4|9048.4|9042.4|9035.4|9029.4|1089
1757052600000|2025-09-05 06:10:00|9041.4|9035.4|9038.4|9032.4|9050.4|9044.4|9036.4|9030.4|1278
1757052900000|2025-09-05 06:15:00|9037.4|9031.4|9047.4|9041.4|9047.4|9041.4|9036.4|9030.4|781
1757053200000|2025-09-05 06:20:00|9046.4|9040.4|9046.4|9040.4|9053.4|9047.4|9040.4|9034.4|1234
1757053500000|2025-09-05 06:25:00|9045.4|9039.4|9050.4|9044.4|9054.4|9048.4|9043.4|9037.4|725
1757053800000|2025-09-05 06:30:00|9049.4|9043.4|9051.4|9045.4|9064.4|9058.4|9048.4|9042.4|1079
1757054100000|2025-09-05 06:35:00|9052.4|9046.4|9062.4|9056.4|9064.4|9058.4|9048.4|9042.4|765
1757054400000|2025-09-05 06:40:00|9063.4|9057.4|9064.4|9058.4|9067.4|9061.4|9061.4|9055.4|761
1757054700000|2025-09-05 06:45:00|9063.4|9057.4|9069.4|9063.4|9076.4|9070.4|9061.4|9055.4|722
1757055000000|2025-09-05 06:50:00|9068.4|9062.4|9068.4|9062.4|9069.4|9063.4|9063.4|9057.4|819
1757055300000|2025-09-05 06:55:00|9067.4|9061.4|9070.4|9064.4|9074.4|9068.4|9065.4|9059.4|706
1757055600000|2025-09-05 07:00:00|9069.4|9063.4|9080.4|9074.4|9085.4|9079.4|9068.4|9062.4|1091
1757055900000|2025-09-05 07:05:00|9079.4|9073.4|9070.4|9064.4|9080.4|9074.4|9064.4|9058.4|1376
1757056200000|2025-09-05 07:10:00|9068.4|9062.4|9061.4|9055.4|9070.4|9064.4|9060.4|9054.4|946
1757056500000|2025-09-05 07:15:00|9062.4|9056.4|9059.4|9053.4|9073.4|9067.4|9059.4|9053.4|1289
1757056800000|2025-09-05 07:20:00|9060.4|9054.4|9064.4|9058.4|9067.4|9061.4|9058.4|9052.4|1464
1757057100000|2025-09-05 07:25:00|9063.4|9057.4|9057.4|9051.4|9065.4|9059.4|9052.4|9046.4|1285
1757057400000|2025-09-05 07:30:00|9058.4|9052.4|9058.4|9052.4|9063.4|9057.4|9053.4|9047.4|1094
1757057700000|2025-09-05 07:35:00|9059.4|9053.4|9061.4|9055.4|9062.4|9056.4|9056.4|9050.4|1243
1757058000000|2025-09-05 07:40:00|9060.4|9054.4|9058.4|9052.4|9061.4|9055.4|9053.4|9047.4|1938
1757058300000|2025-09-05 07:45:00|9057.4|9051.4|9057.4|9051.4|9059.4|9053.4|9054.4|9048.4|1349
1757058600000|2025-09-05 07:50:00|9056.4|9050.4|9057.4|9051.4|9058.4|9052.4|9049.4|9043.4|1641
1757058900000|2025-09-05 07:55:00|9058.4|9052.4|9063.4|9057.4|9066.4|9060.4|9058.4|9052.4|1862
1757059200000|2025-09-05 08:00:00|9062.4|9056.4|9061.4|9055.4|9067.4|9061.4|9054.4|9048.4|3716
1757059500000|2025-09-05 08:05:00|9062.4|9056.4|9056.4|9050.4|9062.4|9056.4|9055.4|9049.4|3510
1757059800000|2025-09-05 08:10:00|9057.4|9051.4|9057.4|9051.4|9060.4|9054.4|9053.4|9047.4|2623
1757060100000|2025-09-05 08:15:00|9056.4|9050.4|9057.4|9051.4|9059.4|9053.4|9055.4|9049.4|798
1757060400000|2025-09-05 08:20:00|9058.4|9052.4|9062.4|9056.4|9063.4|9057.4|9058.4|9052.4|2153
1757060700000|2025-09-05 08:25:00|9061.4|9055.4|9062.4|9056.4|9068.4|9062.4|9060.4|9054.4|2820
1757061000000|2025-09-05 08:30:00|9073.3|9055.3|9073.8|9055.8|9074|9056|9072.8|9054.8|0
1757061300000|2025-09-05 08:35:00|9074|9056|9073.5|9055.5|9075.2|9057.2|9073.5|9055.5|0
1757061600000|2025-09-05 08:40:00|9073.3|9055.3|9073.8|9055.8|9074.3|9056.3|9072.9|9054.9|0
1757061900000|2025-09-05 08:45:00|9074|9056|9072.1|9054.1|9074|9056|9072.1|9054.1|0
1757062200000|2025-09-05 08:50:00|9072|9054|9072.4|9054.4|9072.5|9054.5|9071.9|9053.9|0
1757062500000|2025-09-05 08:55:00|9072.6|9054.6|9073.8|9055.8|9073.9|9055.9|9072.5|9054.5|0
1757062800000|2025-09-05 09:00:00|9074|9056|9073.2|9055.2|9074.2|9056.2|9072.7|9054.7|0
1757063100000|2025-09-05 09:05:00|9073.4|9055.4|9072.2|9054.2|9073.5|9055.5|9072.1|9054.1|0
1757063400000|2025-09-05 09:10:00|9072.1|9054.1|9071.6|9053.6|9072.4|9054.4|9071.4|9053.4|0
1757063700000|2025-09-05 09:15:00|9063.4|9057.4|9065.9|9059.9|9068.9|9062.9|9062.9|9056.9|382
1757064000000|2025-09-05 09:20:00|9064.9|9058.9|9069.9|9063.9|9072.9|9066.9|9063.4|9057.4|176
1757064300000|2025-09-05 09:25:00|9070.9|9064.9|9068.9|9062.9|9071.9|9065.9|9067.9|9061.9|163
1757064600000|2025-09-05 09:30:00|9068.4|9062.4|9067.4|9061.4|9069.9|9063.9|9065.9|9059.9|204
1757064900000|2025-09-05 09:35:00|9066.9|9060.9|9062.9|9056.9|9067.9|9061.9|9062.4|9056.4|97
1757065200000|2025-09-05 09:40:00|9063.9|9057.9|9059.9|9053.9|9063.9|9057.9|9059.4|9053.4|75
1757065500000|2025-09-05 09:45:00|9059.4|9053.4|9058.9|9052.9|9060.9|9054.9|9057.9|9051.9|138
1757065800000|2025-09-05 09:50:00|9056.9|9050.9|9060.9|9054.9|9060.9|9054.9|9056.9|9050.9|144
1757066100000|2025-09-05 09:55:00|9060.4|9054.4|9063.9|9057.9|9063.9|9057.9|9059.4|9053.4|81
1757066400000|2025-09-05 10:00:00|9062.9|9056.9|9060.4|9054.4|9063.9|9057.9|9060.4|9054.4|74
1757066700000|2025-09-05 10:05:00|9060.9|9054.9|9060.9|9054.9|9061.4|9055.4|9059.9|9053.9|86
1757067000000|2025-09-05 10:10:00|9061.4|9055.4|9061.9|9055.9|9062.4|9056.4|9060.4|9054.4|115
1757067300000|2025-09-05 10:15:00|9061.4|9055.4|9060.9|9054.9|9061.9|9055.9|9058.4|9052.4|145
1757067600000|2025-09-05 10:20:00|9061.4|9055.4|9062.9|9056.9|9062.9|9056.9|9058.9|9052.9|101
1757067900000|2025-09-05 10:25:00|9063.4|9057.4|9063.4|9057.4|9065.4|9059.4|9062.9|9056.9|57
1757068200000|2025-09-05 10:30:00|9063.9|9057.9|9064.9|9058.9|9065.9|9059.9|9063.4|9057.4|83
1757068500000|2025-09-05 10:35:00|9065.4|9059.4|9061.9|9055.9|9065.9|9059.9|9061.9|9055.9|65
1757068800000|2025-09-05 10:40:00|9062.4|9056.4|9062.9|9056.9|9062.9|9056.9|9060.9|9054.9|210
1757069100000|2025-09-05 10:45:00|9063.9|9057.9|9061.9|9055.9|9063.9|9057.9|9060.9|9054.9|319
1757069400000|2025-09-05 10:50:00|9062.4|9056.4|9065.9|9059.9|9065.9|9059.9|9060.9|9054.9|238
1757069700000|2025-09-05 10:55:00|9065.4|9059.4|9061.9|9055.9|9065.4|9059.4|9061.9|9055.9|53
1757070000000|2025-09-05 11:00:00|9060.9|9054.9|9058.9|9052.9|9062.9|9056.9|9057.9|9051.9|23
1757070300000|2025-09-05 11:05:00|9059.4|9053.4|9053.9|9047.9|9059.9|9053.9|9053.9|9047.9|158
1757070600000|2025-09-05 11:10:00|9054.9|9048.9|9059.9|9053.9|9060.9|9054.9|9054.9|9048.9|63
1757070900000|2025-09-05 11:15:00|9059.4|9053.4|9055.4|9049.4|9059.9|9053.9|9055.4|9049.4|6
1757071200000|2025-09-05 11:20:00|9054.9|9048.9|9055.9|9049.9|9057.9|9051.9|9054.4|9048.4|37
1757071500000|2025-09-05 11:25:00|9055.4|9049.4|9052.9|9046.9|9055.9|9049.9|9052.9|9046.9|42
1757071800000|2025-09-05 11:30:00|9053.4|9047.4|9054.4|9048.4|9054.4|9048.4|9051.9|9045.9|103
1757072100000|2025-09-05 11:35:00|9054.9|9048.9|9054.9|9048.9|9058.4|9052.4|9054.9|9048.9|58
1757072400000|2025-09-05 11:40:00|9055.4|9049.4|9052.4|9046.4|9055.4|9049.4|9051.9|9045.9|76
1757072700000|2025-09-05 11:45:00|9051.9|9045.9|9051.9|9045.9|9054.4|9048.4|9050.9|9044.9|126
1757073000000|2025-09-05 11:50:00|9051.4|9045.4|9048.9|9042.9|9051.9|9045.9|9048.4|9042.4|50
1757073300000|2025-09-05 11:55:00|9047.9|9041.9|9048.9|9042.9|9049.9|9043.9|9046.9|9040.9|64
1757073600000|2025-09-05 12:00:00|9049.4|9043.4|9051.9|9045.9|9052.9|9046.9|9048.4|9042.4|54
1757073900000|2025-09-05 12:05:00|9051.4|9045.4|9051.9|9045.9|9054.9|9048.9|9050.9|9044.9|119
1757074200000|2025-09-05 12:10:00|9052.4|9046.4|9054.9|9048.9|9055.9|9049.9|9050.9|9044.9|121
1757074500000|2025-09-05 12:15:00|9055.9|9049.9|9058.9|9052.9|9060.9|9054.9|9055.9|9049.9|109
1757074800000|2025-09-05 12:20:00|9059.9|9053.9|9055.4|9049.4|9060.9|9054.9|9054.4|9048.4|91
1757075100000|2025-09-05 12:25:00|9054.9|9048.9|9056.4|9050.4|9058.9|9052.9|9054.4|9048.4|67
1757075400000|2025-09-05 12:30:00|9055.9|9049.9|9089.9|9083.9|9091.4|9085.4|9055.9|9049.9|983
1757075700000|2025-09-05 12:35:00|9089.4|9083.4|9087.4|9081.4|9093.4|9087.4|9084.9|9078.9|457
1757076000000|2025-09-05 12:40:00|9086.9|9080.9|9079.4|9073.4|9088.4|9082.4|9073.9|9067.9|195
1757076300000|2025-09-05 12:45:00|9079.9|9073.9|9075.9|9069.9|9080.9|9074.9|9068.4|9062.4|147
1757076600000|2025-09-05 12:50:00|9076.4|9070.4|9083.4|9077.4|9083.9|9077.9|9072.4|9066.4|105
1757076900000|2025-09-05 12:55:00|9083.9|9077.9|9083.9|9077.9|9085.4|9079.4|9077.4|9071.4|97
1757077200000|2025-09-05 13:00:00|9084.4|9078.4|9082.4|9076.4|9085.9|9079.9|9079.9|9073.9|120
1757077500000|2025-09-05 13:05:00|9082.9|9076.9|9077.9|9071.9|9085.4|9079.4|9074.9|9068.9|134
1757077800000|2025-09-05 13:10:00|9076.4|9070.4|9080.9|9074.9|9081.9|9075.9|9074.4|9068.4|96
1757078100000|2025-09-05 13:15:00|9079.9|9073.9|9082.9|9076.9|9083.9|9077.9|9076.4|9070.4|105
1757078400000|2025-09-05 13:20:00|9081.9|9075.9|9079.9|9073.9|9082.4|9076.4|9072.9|9066.9|188
1757078700000|2025-09-05 13:25:00|9078.9|9072.9|9073.4|9067.4|9082.9|9076.9|9071.9|9065.9|98
1757079000000|2025-09-05 13:30:00|9074.9|9068.9|9064.9|9058.9|9082.9|9076.9|9062.9|9056.9|1063
1757079300000|2025-09-05 13:35:00|9064.4|9058.4|9072.9|9066.9|9073.4|9067.4|9058.9|9052.9|694
1757079600000|2025-09-05 13:40:00|9073.4|9067.4|9070.9|9064.9|9077.4|9071.4|9069.4|9063.4|446
1757079900000|2025-09-05 13:45:00|9071.4|9065.4|9075.9|9069.9|9078.4|9072.4|9061.9|9055.9|426
1757080200000|2025-09-05 13:50:00|9075.4|9069.4|9074.4|9068.4|9076.4|9070.4|9066.9|9060.9|351
1757080500000|2025-09-05 13:55:00|9073.9|9067.9|9075.9|9069.9|9077.4|9071.4|9071.9|9065.9|428
1757080800000|2025-09-05 14:00:00|9076.4|9070.4|9081.4|9075.4|9081.9|9075.9|9069.9|9063.9|638
1757081100000|2025-09-05 14:05:00|9080.9|9074.9|9056.4|9050.4|9080.9|9074.9|9054.4|9048.4|408
1757081400000|2025-09-05 14:10:00|9056.9|9050.9|9047.9|9041.9|9060.4|9054.4|9046.9|9040.9|220
1757081700000|2025-09-05 14:15:00|9048.4|9042.4|9027.9|9021.9|9049.9|9043.9|9025.9|9019.9|294
1757082000000|2025-09-05 14:20:00|9028.9|9022.9|9020.9|9014.9|9036.9|9030.9|9017.9|9011.9|511
1757082300000|2025-09-05 14:25:00|9021.4|9015.4|9013.4|9007.4|9026.9|9020.9|9011.4|9005.4|618
1757082600000|2025-09-05 14:30:00|9012.9|9006.9|9017.9|9011.9|9020.9|9014.9|9012.4|9006.4|356
1757082900000|2025-09-05 14:35:00|9018.4|9012.4|9012.9|9006.9|9020.4|9014.4|9011.9|9005.9|190
1757083200000|2025-09-05 14:40:00|9013.4|9007.4|9021.4|9015.4|9023.9|9017.9|9011.9|9005.9|335
1757083500000|2025-09-05 14:45:00|9021.9|9015.9|9019.9|9013.9|9021.9|9015.9|9015.9|9009.9|138
1757083800000|2025-09-05 14:50:00|9020.4|9014.4|9026.9|9020.9|9029.9|9023.9|9016.9|9010.9|214
1757084100000|2025-09-05 14:55:00|9026.4|9020.4|9021.4|9015.4|9030.9|9024.9|9016.9|9010.9|190
1757084400000|2025-09-05 15:00:00|9020.4|9014.4|9025.4|9019.4|9028.4|9022.4|9020.4|9014.4|437
1757084700000|2025-09-05 15:05:00|9024.4|9018.4|9028.4|9022.4|9033.4|9027.4|9024.4|9018.4|149
1757085000000|2025-09-05 15:10:00|9025.4|9019.4|9033.4|9027.4|9034.4|9028.4|9021.4|9015.4|221
1757085300000|2025-09-05 15:15:00|9034.4|9028.4|9037.4|9031.4|9039.4|9033.4|9034.4|9028.4|135
1757085600000|2025-09-05 15:20:00|9036.4|9030.4|9040.4|9034.4|9045.4|9039.4|9036.4|9030.4|85
1757085900000|2025-09-05 15:25:00|9041.4|9035.4|9043.4|9037.4|9043.4|9037.4|9035.4|9029.4|227
1757086200000|2025-09-05 15:30:00|9042.4|9036.4|9039.4|9033.4|9043.4|9037.4|9036.4|9030.4|258
1757086500000|2025-09-05 15:35:00|9042.4|9036.4|9044.4|9038.4|9047.4|9041.4|9041.4|9035.4|72
1757086800000|2025-09-05 15:40:00|9046.4|9040.4|9050.4|9044.4|9051.4|9045.4|9045.4|9039.4|56
1757087100000|2025-09-05 15:45:00|9049.4|9043.4|9045.4|9039.4|9050.4|9044.4|9044.4|9038.4|165
1757087400000|2025-09-05 15:50:00|9044.4|9038.4|9037.4|9031.4|9044.4|9038.4|9037.4|9031.4|56
1757087700000|2025-09-05 15:55:00|9038.4|9032.4|9037.4|9031.4|9039.4|9033.4|9035.4|9029.4|111
1757088000000|2025-09-05 16:00:00|9036.4|9030.4|9036.4|9030.4|9039.4|9033.4|9034.4|9028.4|79
1757088300000|2025-09-05 16:05:00|9037.4|9031.4|9039.4|9033.4|9039.4|9033.4|9036.4|9030.4|44
1757088600000|2025-09-05 16:10:00|9038.4|9032.4|9043.4|9037.4|9043.4|9037.4|9038.4|9032.4|48
1757088900000|2025-09-05 16:15:00|9042.4|9036.4|9036.4|9030.4|9042.4|9036.4|9034.4|9028.4|62
1757089200000|2025-09-05 16:20:00|9037.4|9031.4|9034.4|9028.4|9037.4|9031.4|9033.4|9027.4|62
1757089500000|2025-09-05 16:25:00|9036.4|9030.4|9041.4|9035.4|9041.4|9035.4|9033.4|9027.4|88
1757089800000|2025-09-05 16:30:00|9042.4|9036.4|9041.4|9035.4|9043.4|9037.4|9039.4|9033.4|110
1757090100000|2025-09-05 16:35:00|9040.4|9034.4|9042.4|9036.4|9043.4|9037.4|9037.4|9031.4|68
1757090400000|2025-09-05 16:40:00|9041.4|9035.4|9049.4|9043.4|9049.4|9043.4|9041.4|9035.4|65
1757090700000|2025-09-05 16:45:00|9047.4|9041.4|9047.4|9041.4|9048.4|9042.4|9045.4|9039.4|34
1757091000000|2025-09-05 16:50:00|9044.4|9038.4|9043.4|9037.4|9048.4|9042.4|9043.4|9037.4|51
1757091300000|2025-09-05 16:55:00|9042.4|9036.4|9047.4|9041.4|9047.4|9041.4|9039.4|9033.4|91
1757091600000|2025-09-05 17:00:00|9046.4|9040.4|9045.4|9039.4|9046.4|9040.4|9043.4|9037.4|41
1757091900000|2025-09-05 17:05:00|9043.4|9037.4|9045.4|9039.4|9045.4|9039.4|9040.4|9034.4|110
1757092200000|2025-09-05 17:10:00|9046.4|9040.4|9046.4|9040.4|9046.4|9040.4|9042.4|9036.4|39
1757092500000|2025-09-05 17:15:00|9047.4|9041.4|9052.4|9046.4|9052.4|9046.4|9047.4|9041.4|91
1757092800000|2025-09-05 17:20:00|9053.4|9047.4|9054.4|9048.4|9055.4|9049.4|9051.4|9045.4|77
1757093100000|2025-09-05 17:25:00|9053.4|9047.4|9047.4|9041.4|9054.4|9048.4|9047.4|9041.4|56
1757093400000|2025-09-05 17:30:00|9048.4|9042.4|9053.4|9047.4|9053.4|9047.4|9048.4|9042.4|49
1757093700000|2025-09-05 17:35:00|9052.4|9046.4|9051.4|9045.4|9053.4|9047.4|9049.4|9043.4|115
1757094000000|2025-09-05 17:40:00|9052.4|9046.4|9044.4|9038.4|9052.4|9046.4|9041.4|9035.4|88
1757094300000|2025-09-05 17:45:00|9043.4|9037.4|9043.4|9037.4|9047.4|9041.4|9043.4|9037.4|54
1757094600000|2025-09-05 17:50:00|9042.4|9036.4|9043.4|9037.4|9045.4|9039.4|9042.4|9036.4|38
1757094900000|2025-09-05 17:55:00|9044.4|9038.4|9041.4|9035.4|9044.4|9038.4|9040.4|9034.4|41
1757095200000|2025-09-05 18:00:00|9042.4|9036.4|9041.4|9035.4|9045.4|9039.4|9040.4|9034.4|90
1757095500000|2025-09-05 18:05:00|9040.4|9034.4|9039.4|9033.4|9041.4|9035.4|9037.4|9031.4|39
1757095800000|2025-09-05 18:10:00|9040.4|9034.4|9038.4|9032.4|9042.4|9036.4|9038.4|9032.4|44
1757096100000|2025-09-05 18:15:00|9039.4|9033.4|9037.4|9031.4|9039.4|9033.4|9037.4|9031.4|39
1757096400000|2025-09-05 18:20:00|9040.4|9034.4|9042.4|9036.4|9043.4|9037.4|9040.4|9034.4|26
1757096700000|2025-09-05 18:25:00|9041.4|9035.4|9042.4|9036.4|9044.4|9038.4|9040.4|9034.4|28
1757097000000|2025-09-05 18:30:00|9043.4|9037.4|9042.4|9036.4|9045.4|9039.4|9042.4|9036.4|39
1757097300000|2025-09-05 18:35:00|9041.4|9035.4|9046.4|9040.4|9046.4|9040.4|9041.4|9035.4|28
1757097600000|2025-09-05 18:40:00|9045.4|9039.4|9042.4|9036.4|9045.4|9039.4|9041.4|9035.4|57
1757097900000|2025-09-05 18:45:00|9041.4|9035.4|9042.4|9036.4|9044.4|9038.4|9041.4|9035.4|61
1757098200000|2025-09-05 18:50:00|9043.4|9037.4|9041.4|9035.4|9045.4|9039.4|9041.4|9035.4|104
1757098500000|2025-09-05 18:55:00|9040.4|9034.4|9049.7|9031.7|9049.7|9039.4|9039.4|9031.7|318
1757098800000|2025-09-05 19:00:00|9049.6|9031.6|9049.5|9031.5|9049.7|9031.7|9047.3|9029.3|8
1757099100000|2025-09-05 19:05:00|9049.6|9031.6|9050.5|9032.5|9051.3|9033.3|9049.6|9031.6|0
1757099400000|2025-09-05 19:10:00|9050.4|9032.4|9051.9|9033.9|9052|9034|9050.3|9032.3|0
1757099700000|2025-09-05 19:15:00|9052|9034|9053|9035|9053.5|9035.5|9051.9|9033.9|0
1757100000000|2025-09-05 19:20:00|9053.1|9035.1|9055.8|9037.8|9056.2|9038.2|9053|9035|0
1757100300000|2025-09-05 19:25:00|9055.9|9037.9|9053.5|9035.5|9056.1|9038.1|9053.4|9035.4|0
1757100600000|2025-09-05 19:30:00|9053.6|9035.6|9053.3|9035.3|9054.1|9036.1|9052.6|9034.6|0
1757100900000|2025-09-05 19:35:00|9053.4|9035.4|9053.6|9035.6|9055|9037|9053.3|9035.3|0
1757101200000|2025-09-05 19:40:00|9053.7|9035.7|9053.3|9035.3|9055.3|9037.3|9052.9|9034.9|0
1757101500000|2025-09-05 19:45:00|9053.2|9035.2|9055.6|9037.6|9055.6|9037.6|9053.1|9035.1|0
1757101800000|2025-09-05 19:50:00|9055.8|9037.8|9054.2|9036.2|9056.2|9038.2|9053.6|9035.6|0
1757102100000|2025-09-05 19:55:00|9054.4|9036.4|9061.3|9043.3|9061.8|9043.8|9054.4|9036.4|0
1757102400000|2025-09-05 20:00:00|9061.7|9043.7|9060.5|9042.5|9061.8|9043.8|9058.8|9040.8|0
1757102700000|2025-09-05 20:05:00|9060.7|9042.7|9058.4|9040.4|9060.7|9042.7|9058.4|9040.4|0
1757103000000|2025-09-05 20:10:00|9058.6|9040.6|9059.2|9041.2|9059.4|9041.4|9058.2|9040.2|0
1757103300000|2025-09-05 20:15:00|9059|9041|9058.2|9040.2|9059.2|9041.2|9056.7|9038.7|0
1757103600000|2025-09-05 20:20:00|9058.4|9040.4|9059|9041|9059.4|9041.4|9058.2|9040.2|0
1757103900000|2025-09-05 20:25:00|9058.8|9040.8|9058.6|9040.6|9059|9041|9058|9040|0
1757104200000|2025-09-05 20:30:00|9058.4|9040.4|9057.7|9039.7|9058.4|9040.4|9057.5|9039.5|0
1757104500000|2025-09-05 20:35:00|9057.9|9039.9|9059.4|9041.4|9059.6|9041.6|9057.7|9039.7|0
1757104800000|2025-09-05 20:40:00|9059.6|9041.6|9058|9040|9059.6|9041.6|9057.5|9039.5|0
1757105100000|2025-09-05 20:45:00|9058.1|9040.1|9058.6|9040.6|9058.8|9040.8|9057.7|9039.7|0
1757105400000|2025-09-05 20:50:00|9058.4|9040.4|9059|9041|9059.6|9041.6|9058.4|9040.4|0
1757105700000|2025-09-05 20:55:00|9059.2|9041.2|9059.1|9041.1|9060.1|9042.1|9059.1|9041.1|0
1757282400000|2025-09-07 22:00:00|9055.1|9037.1|9054.7|9036.7|9056.8|9038.8|9053.8|9035.8|0
1757282700000|2025-09-07 22:05:00|9054.6|9036.6|9054.6|9036.6|9056|9038|9053.7|9035.7|0
1757283000000|2025-09-07 22:10:00|9054.8|9036.8|9058|9040|9058.1|9040.1|9054.8|9036.8|0
1757283300000|2025-09-07 22:15:00|9058.1|9040.1|9059|9041|9059.9|9041.9|9057.7|9039.7|0
1757283600000|2025-09-07 22:20:00|9059.1|9041.1|9059.7|9041.7|9059.7|9041.7|9058.6|9040.6|0
1757283900000|2025-09-07 22:25:00|9059.8|9041.8|9061.5|9043.5|9062.4|9044.4|9059.6|9041.6|0
1757284200000|2025-09-07 22:30:00|9061.9|9043.9|9065.1|9047.1|9065.1|9047.1|9061.9|9043.9|0
1757284500000|2025-09-07 22:35:00|9065|9047|9064.3|9046.3|9065.1|9047.1|9062.8|9044.8|0
1757284800000|2025-09-07 22:40:00|9064.1|9046.1|9066.2|9048.2|9066.3|9048.3|9064.1|9046.1|0
1757285100000|2025-09-07 22:45:00|9066.3|9048.3|9068.2|9050.2|9070.6|9052.6|9066.2|9048.2|0
1757285400000|2025-09-07 22:50:00|9068.3|9050.3|9068.1|9050.1|9068.7|9050.7|9067.1|9049.1|0
1757285700000|2025-09-07 22:55:00|9068.2|9050.2|9069.4|9051.4|9069.6|9051.6|9067.9|9049.9|0
1757286000000|2025-09-07 23:00:00|9069.6|9051.6|9070.2|9052.2|9070.5|9052.5|9069.4|9051.4|0
1757286300000|2025-09-07 23:05:00|9070.4|9052.4|9070.9|9052.9|9071.3|9053.3|9070|9052|0
1757286600000|2025-09-07 23:10:00|9070.7|9052.7|9070|9052|9071.1|9053.1|9069.8|9051.8|0
1757286900000|2025-09-07 23:15:00|9069.6|9051.6|9069.8|9051.8|9070.5|9052.5|9069.2|9051.2|0
1757287200000|2025-09-07 23:20:00|9070|9052|9071.7|9053.7|9071.7|9053.7|9069.6|9051.6|0
1757287500000|2025-09-07 23:25:00|9071.5|9053.5|9073.2|9055.2|9075.1|9057.1|9071.3|9053.3|0
1757287800000|2025-09-07 23:30:00|9073.4|9055.4|9074.5|9056.5|9075.5|9057.5|9073.3|9055.3|0
1757288100000|2025-09-07 23:35:00|9074.7|9056.7|9075.1|9057.1|9075.5|9057.5|9074.5|9056.5|0
1757288400000|2025-09-07 23:40:00|9074.9|9056.9|9074.7|9056.7|9075.6|9057.6|9074.1|9056.1|0
1757288700000|2025-09-07 23:45:00|9074.3|9056.3|9074.3|9056.3|9075.3|9057.3|9073.2|9055.2|0
1757289000000|2025-09-07 23:50:00|9074.4|9056.4|9074.7|9056.7|9075.1|9057.1|9073.3|9055.3|0
1757289300000|2025-09-07 23:55:00|9074.9|9056.9|9074.9|9056.9|9075.1|9057.1|9074.4|9056.4|0
1757289600000|2025-09-08 00:00:00|9074.7|9056.7|9074|9056|9075.9|9057.9|9073.5|9055.5|0
1757289900000|2025-09-08 00:05:00|9073.9|9055.9|9075.8|9057.8|9076.8|9058.8|9073.9|9055.9|0
1757290200000|2025-09-08 00:10:00|9075.6|9057.6|9074.9|9056.9|9075.8|9057.8|9073.7|9055.7|0
1757290500000|2025-09-08 00:15:00|9074.8|9056.8|9074.6|9056.6|9075|9057|9073.6|9055.6|0
1757290800000|2025-09-08 00:20:00|9074.7|9056.7|9075.1|9057.1|9076.3|9058.3|9074.6|9056.6|0
1757291100000|2025-09-08 00:25:00|9075.3|9057.3|9075.7|9057.7|9075.9|9057.9|9075.1|9057.1|0
1757291400000|2025-09-08 00:30:00|9075.8|9057.8|9074.7|9056.7|9076.4|9058.4|9074.4|9056.4|0
1757291700000|2025-09-08 00:35:00|9074.5|9056.5|9074.5|9056.5|9075.2|9057.2|9074|9056|0
1757292000000|2025-09-08 00:40:00|9074.4|9056.4|9073.4|9055.4|9074.7|9056.7|9073.2|9055.2|0
1757292300000|2025-09-08 00:45:00|9073.2|9055.2|9072.3|9054.3|9073.2|9055.2|9071.8|9053.8|0
1757292600000|2025-09-08 00:50:00|9072.4|9054.4|9071.3|9053.3|9072.8|9054.8|9071.3|9053.3|0
1757292900000|2025-09-08 00:55:00|9071.5|9053.5|9070.9|9052.9|9071.9|9053.9|9070.7|9052.7|0
1757293200000|2025-09-08 01:00:00|9071.1|9053.1|9061|9043|9072.1|9054.1|9060.8|9042.8|0
1757293500000|2025-09-08 01:05:00|9061.2|9043.2|9060.8|9042.8|9062.4|9044.4|9060.6|9042.6|0
1757293800000|2025-09-08 01:10:00|9061|9043|9060.8|9042.8|9061.4|9043.4|9060.1|9042.1|0
1757294100000|2025-09-08 01:15:00|9061.1|9043.1|9057|9051|9069|9063|9052|9043.1|1234
1757294400000|2025-09-08 01:20:00|9058|9052|9061|9055|9061|9055|9053|9047|516
1757294700000|2025-09-08 01:25:00|9060|9054|9063|9057|9067|9061|9059|9053|421
1757295000000|2025-09-08 01:30:00|9056|9050|9069|9063|9071|9065|9034|9028|3595
1757295300000|2025-09-08 01:35:00|9068|9062|9093|9087|9103|9097|9067|9061|1726
1757295600000|2025-09-08 01:40:00|9092|9086|9078|9072|9097|9091|9072|9066|1946
1757295900000|2025-09-08 01:45:00|9077|9071|9070|9064|9082|9076|9069|9063|1862
1757296200000|2025-09-08 01:50:00|9071|9065|9073|9067|9082|9076|9067|9061|1206
1757296500000|2025-09-08 01:55:00|9072|9066|9083|9077|9084|9078|9071|9065|1105
1757296800000|2025-09-08 02:00:00|9084|9078|9084|9078|9091|9085|9061|9055|1194
1757297100000|2025-09-08 02:05:00|9082|9076|9091|9085|9100|9094|9080|9074|927
1757297400000|2025-09-08 02:10:00|9090|9084|9090|9084|9094|9088|9075|9069|790
1757297700000|2025-09-08 02:15:00|9089|9083|9064|9058|9096|9090|9061|9055|877
1757298000000|2025-09-08 02:20:00|9065|9059|9067|9061|9071|9065|9054|9048|797
1757298300000|2025-09-08 02:25:00|9070|9064|9063|9057|9072|9066|9059|9053|562
1757298600000|2025-09-08 02:30:00|9064|9058|9078|9072|9081|9075|9064|9058|1214
1757298900000|2025-09-08 02:35:00|9077|9071|9056|9050|9077|9071|9053|9047|535
1757299200000|2025-09-08 02:40:00|9057|9051|9063|9057|9064|9058|9054|9048|421
1757299500000|2025-09-08 02:45:00|9061|9055|9047|9041|9062|9056|9046|9040|747
1757299800000|2025-09-08 02:50:00|9048|9042|9047|9041|9056|9050|9045|9039|762
1757300100000|2025-09-08 02:55:00|9048|9042|9076|9070|9076|9070|9048|9042|693
1757300400000|2025-09-08 03:00:00|9075|9069|9063|9057|9076|9070|9060|9054|765
1757300700000|2025-09-08 03:05:00|9064|9058|9068|9062|9071|9065|9058|9052|682
1757301000000|2025-09-08 03:10:00|9069|9063|9076|9070|9077|9071|9065|9059|356
1757301300000|2025-09-08 03:15:00|9077|9071|9075|9069|9078|9072|9064|9058|541
1757301600000|2025-09-08 03:20:00|9076|9070|9085|9079|9087|9081|9070|9064|496
1757301900000|2025-09-08 03:25:00|9083|9077|9078|9072|9084|9078|9075|9069|356
1757302200000|2025-09-08 03:30:00|9077|9071|9064|9058|9077|9071|9064|9058|329
1757302500000|2025-09-08 03:35:00|9063|9057|9067|9061|9071|9065|9063|9057|249
1757302800000|2025-09-08 03:40:00|9068|9062|9069|9063|9071|9065|9067|9061|336
1757303100000|2025-09-08 03:45:00|9070|9064|9071|9065|9072|9066|9068|9062|195
1757303400000|2025-09-08 03:50:00|9070|9064|9072|9066|9074|9068|9069|9063|179
1757303700000|2025-09-08 03:55:00|9073|9067|9077|9071|9077|9071|9073|9067|178
1757304000000|2025-09-08 04:00:00|9081.8|9063.8|9081.2|9063.2|9081.8|9063.8|9080.7|9062.7|10
1757304300000|2025-09-08 04:05:00|9081.3|9063.3|9080.4|9062.4|9082|9064|9080.3|9062.3|0
1757304600000|2025-09-08 04:10:00|9080.3|9062.3|9079.4|9061.4|9080.4|9062.4|9079.2|9061.2|0
1757304900000|2025-09-08 04:15:00|9079.1|9061.1|9078.9|9060.9|9079.1|9061.1|9077.9|9059.9|0
1757305200000|2025-09-08 04:20:00|9079.1|9061.1|9079.3|9061.3|9079.3|9061.3|9078.6|9060.6|0
1757305500000|2025-09-08 04:25:00|9079.5|9061.5|9079.9|9061.9|9079.9|9061.9|9079.2|9061.2|0
1757305800000|2025-09-08 04:30:00|9080.1|9062.1|9079.6|9061.6|9080.8|9062.8|9079.6|9061.6|0
1757306100000|2025-09-08 04:35:00|9079.4|9061.4|9077.8|9059.8|9079.5|9061.5|9077.8|9059.8|0
1757306400000|2025-09-08 04:40:00|9078|9060|9078.2|9060.2|9078.4|9060.4|9077.1|9059.1|0
1757306700000|2025-09-08 04:45:00|9078.3|9060.3|9077.3|9059.3|9078.5|9060.5|9077.3|9059.3|0
1757307000000|2025-09-08 04:50:00|9077.4|9059.4|9077.3|9059.3|9077.7|9059.7|9077|9059|0
1757307300000|2025-09-08 04:55:00|9077.1|9059.1|9077.5|9059.5|9077.9|9059.9|9076.7|9058.7|44
1757307600000|2025-09-08 05:00:00|9078|9072|9079|9073|9085|9079|9072|9066|942
1757307900000|2025-09-08 05:05:00|9080|9074|9073|9067|9085|9079|9073|9067|404
1757308200000|2025-09-08 05:10:00|9075|9069|9078|9072|9078|9072|9068|9062|541
1757308500000|2025-09-08 05:15:00|9079|9073|9075|9069|9081|9075|9074|9068|707
1757308800000|2025-09-08 05:20:00|9073|9067|9074|9068|9076|9070|9070|9064|312
1757309100000|2025-09-08 05:25:00|9073|9067|9076|9070|9078|9072|9069|9063|307
1757309400000|2025-09-08 05:30:00|9075|9069|9079|9073|9079|9073|9071|9065|353
1757309700000|2025-09-08 05:35:00|9080|9074|9080|9074|9084|9078|9075|9069|384
1757310000000|2025-09-08 05:40:00|9079|9073|9082|9076|9086|9080|9079|9073|304
1757310300000|2025-09-08 05:45:00|9083|9077|9081|9075|9083|9077|9077|9071|223
1757310600000|2025-09-08 05:50:00|9082|9076|9095|9089|9096|9090|9079|9073|706
1757310900000|2025-09-08 05:55:00|9094|9088|9101|9095|9108|9102|9093|9087|607
1757311200000|2025-09-08 06:00:00|9100|9094|9104|9098|9109|9103|9097|9091|920
1757311500000|2025-09-08 06:05:00|9106|9100|9108|9102|9111|9105|9101|9095|597
1757311800000|2025-09-08 06:10:00|9109|9103|9124|9118|9125|9119|9109|9103|820
1757312100000|2025-09-08 06:15:00|9125|9119|9128|9122|9131|9125|9121|9115|940
1757312400000|2025-09-08 06:20:00|9127|9121|9137|9131|9138|9132|9125|9119|855
1757312700000|2025-09-08 06:25:00|9138|9132|9131|9125|9142|9136|9129|9123|729
1757313000000|2025-09-08 06:30:00|9130|9124|9142|9136|9143|9137|9130|9124|892
1757313300000|2025-09-08 06:35:00|9143|9137|9138|9132|9145|9139|9137|9131|595
1757313600000|2025-09-08 06:40:00|9139|9133|9140|9134|9144|9138|9138|9132|593
1757313900000|2025-09-08 06:45:00|9139|9133|9128|9122|9139|9133|9124|9118|972
1757314200000|2025-09-08 06:50:00|9127|9121|9133|9127|9133|9127|9123|9117|611
1757314500000|2025-09-08 06:55:00|9132|9126|9139|9133|9141|9135|9132|9126|658
1757314800000|2025-09-08 07:00:00|9138|9132|9133|9127|9138|9132|9121|9115|644
1757315100000|2025-09-08 07:05:00|9134|9128|9133|9127|9137|9131|9129|9123|601
1757315400000|2025-09-08 07:10:00|9134|9128|9133|9127|9138|9132|9129|9123|534
1757315700000|2025-09-08 07:15:00|9132|9126|9130|9124|9133|9127|9127|9121|434
1757316000000|2025-09-08 07:20:00|9129|9123|9119|9113|9129|9123|9118|9112|746
1757316300000|2025-09-08 07:25:00|9118|9112|9120|9114|9123|9117|9118|9112|576
1757316600000|2025-09-08 07:30:00|9121|9115|9119|9113|9125|9119|9119|9113|644
1757316900000|2025-09-08 07:35:00|9120|9114|9122|9116|9122|9116|9118|9112|885
1757317200000|2025-09-08 07:40:00|9123|9117|9128|9122|9129|9123|9122|9116|650
1757317500000|2025-09-08 07:45:00|9127|9121|9122|9116|9128|9122|9117|9111|1394
1757317800000|2025-09-08 07:50:00|9121|9115|9116|9110|9121|9115|9115|9109|1120
1757318100000|2025-09-08 07:55:00|9115|9109|9118|9112|9119|9113|9115|9109|949
1757318400000|2025-09-08 08:00:00|9109.6|9103.6|9115.6|9109.6|9118.6|9112.6|9107.6|9101.6|920
1757318700000|2025-09-08 08:05:00|9114.6|9108.6|9119.6|9113.6|9120.6|9114.6|9114.6|9108.6|1112
1757319000000|2025-09-08 08:10:00|9118.6|9112.6|9119.6|9113.6|9121.6|9115.6|9117.6|9111.6|1022
1757319300000|2025-09-08 08:15:00|9120.6|9114.6|9119.6|9113.6|9121.6|9115.6|9118.6|9112.6|605
1757319600000|2025-09-08 08:20:00|9118.6|9112.6|9118.6|9112.6|9120.6|9114.6|9118.6|9112.6|254
1757319900000|2025-09-08 08:25:00|9119.6|9113.6|9105.6|9099.6|9119.6|9113.6|9105.6|9099.6|1372
1757320200000|2025-09-08 08:30:00|9120.6|9102.6|9121.4|9103.4|9121.4|9103.4|9120|9102|13
1757320500000|2025-09-08 08:35:00|9121.6|9103.6|9122.6|9104.6|9122.6|9104.6|9120.7|9102.7|13
1757320800000|2025-09-08 08:40:00|9122.5|9104.5|9121.8|9103.8|9122.6|9104.6|9121|9103|0
1757321100000|2025-09-08 08:45:00|9121.7|9103.7|9121.7|9103.7|9122|9104|9120.6|9102.6|0
1757321400000|2025-09-08 08:50:00|9121.5|9103.5|9120.2|9102.2|9121.8|9103.8|9119.9|9101.9|0
1757321700000|2025-09-08 08:55:00|9120.1|9102.1|9121|9103|9121|9103|9119.7|9101.7|0
1757322000000|2025-09-08 09:00:00|9121.2|9103.2|9120.8|9102.8|9121.4|9103.4|9120.1|9102.1|0
1757322300000|2025-09-08 09:05:00|9120.6|9102.6|9120.7|9102.7|9121|9103|9119.7|9101.7|0
1757322600000|2025-09-08 09:10:00|9120.5|9102.5|9120.5|9102.5|9120.9|9102.9|9119.5|9101.5|0
1757322900000|2025-09-08 09:15:00|9106.6|9100.6|9105.1|9099.1|9107.1|9101.1|9099.6|9093.6|259
1757323200000|2025-09-08 09:20:00|9104.1|9098.1|9099.1|9093.1|9105.1|9099.1|9099.1|9093.1|180
1757323500000|2025-09-08 09:25:00|9098.1|9092.1|9097.1|9091.1|9099.1|9093.1|9096.1|9090.1|102
1757323800000|2025-09-08 09:30:00|9097.6|9091.6|9097.1|9091.1|9099.1|9093.1|9097.1|9091.1|114
1757324100000|2025-09-08 09:35:00|9097.6|9091.6|9098.6|9092.6|9099.1|9093.1|9097.1|9091.1|68
1757324400000|2025-09-08 09:40:00|9098.1|9092.1|9098.1|9092.1|9098.1|9092.1|9096.1|9090.1|52
1757324700000|2025-09-08 09:45:00|9098.6|9092.6|9098.1|9092.1|9099.1|9093.1|9097.6|9091.6|16
1757325000000|2025-09-08 09:50:00|9098.6|9092.6|9099.6|9093.6|9100.1|9094.1|9098.1|9092.1|26
1757325300000|2025-09-08 09:55:00|9099.1|9093.1|9097.6|9091.6|9099.1|9093.1|9097.1|9091.1|117
1757325600000|2025-09-08 10:00:00|9097.1|9091.1|9095.6|9089.6|9099.1|9093.1|9095.6|9089.6|41
1757325900000|2025-09-08 10:05:00|9096.1|9090.1|9096.1|9090.1|9097.1|9091.1|9095.1|9089.1|45
1757326200000|2025-09-08 10:10:00|9096.6|9090.6|9096.6|9090.6|9098.1|9092.1|9096.1|9090.1|82
1757326500000|2025-09-08 10:15:00|9097.1|9091.1|9098.1|9092.1|9099.1|9093.1|9096.1|9090.1|77
1757326800000|2025-09-08 10:20:00|9097.6|9091.6|9097.6|9091.6|9098.6|9092.6|9096.1|9090.1|75
1757327100000|2025-09-08 10:25:00|9097.1|9091.1|9101.1|9095.1|9102.1|9096.1|9097.1|9091.1|108
1757327400000|2025-09-08 10:30:00|9101.6|9095.6|9102.6|9096.6|9105.1|9099.1|9101.6|9095.6|205
1757327700000|2025-09-08 10:35:00|9102.1|9096.1|9097.1|9091.1|9104.1|9098.1|9096.6|9090.6|90
1757328000000|2025-09-08 10:40:00|9097.6|9091.6|9099.6|9093.6|9101.1|9095.1|9097.1|9091.1|35
1757328300000|2025-09-08 10:45:00|9099.1|9093.1|9101.1|9095.1|9102.1|9096.1|9099.1|9093.1|9
1757328600000|2025-09-08 10:50:00|9101.6|9095.6|9102.1|9096.1|9102.6|9096.6|9100.1|9094.1|31
1757328900000|2025-09-08 10:55:00|9102.6|9096.6|9101.6|9095.6|9103.6|9097.6|9101.1|9095.1|49
1757329200000|2025-09-08 11:00:00|9101.1|9095.1|9102.1|9096.1|9103.1|9097.1|9101.1|9095.1|26
1757329500000|2025-09-08 11:05:00|9102.6|9096.6|9106.1|9100.1|9106.1|9100.1|9102.6|9096.6|32
1757329800000|2025-09-08 11:10:00|9105.6|9099.6|9107.1|9101.1|9108.1|9102.1|9105.1|9099.1|31
1757330100000|2025-09-08 11:15:00|9107.6|9101.6|9108.6|9102.6|9109.1|9103.1|9106.1|9100.1|80
1757330400000|2025-09-08 11:20:00|9108.1|9102.1|9105.1|9099.1|9108.1|9102.1|9105.1|9099.1|19
1757330700000|2025-09-08 11:25:00|9105.6|9099.6|9106.6|9100.6|9107.1|9101.1|9104.1|9098.1|20
1757331000000|2025-09-08 11:30:00|9106.1|9100.1|9109.6|9103.6|9110.1|9104.1|9106.1|9100.1|33
1757331300000|2025-09-08 11:35:00|9110.1|9104.1|9109.6|9103.6|9112.1|9106.1|9108.6|9102.6|27
1757331600000|2025-09-08 11:40:00|9110.1|9104.1|9112.1|9106.1|9113.1|9107.1|9109.6|9103.6|60
1757331900000|2025-09-08 11:45:00|9112.6|9106.6|9113.1|9107.1|9113.1|9107.1|9111.1|9105.1|13
1757332200000|2025-09-08 11:50:00|9112.1|9106.1|9113.6|9107.6|9114.1|9108.1|9111.6|9105.6|29
1757332500000|2025-09-08 11:55:00|9113.1|9107.1|9112.6|9106.6|9114.6|9108.6|9112.6|9106.6|21
1757332800000|2025-09-08 12:00:00|9113.1|9107.1|9116.1|9110.1|9117.1|9111.1|9112.1|9106.1|39
1757333100000|2025-09-08 12:05:00|9116.6|9110.6|9112.1|9106.1|9117.1|9111.1|9112.1|9106.1|76
1757333400000|2025-09-08 12:10:00|9111.6|9105.6|9112.1|9106.1|9112.6|9106.6|9110.1|9104.1|55
1757333700000|2025-09-08 12:15:00|9112.6|9106.6|9111.1|9105.1|9112.6|9106.6|9110.1|9104.1|23
1757334000000|2025-09-08 12:20:00|9111.6|9105.6|9109.1|9103.1|9111.6|9105.6|9108.1|9102.1|44
1757334300000|2025-09-08 12:25:00|9108.6|9102.6|9108.1|9102.1|9109.1|9103.1|9107.1|9101.1|26
1757334600000|2025-09-08 12:30:00|9108.6|9102.6|9109.1|9103.1|9112.1|9106.1|9108.1|9102.1|30
1757334900000|2025-09-08 12:35:00|9108.6|9102.6|9110.1|9104.1|9110.1|9104.1|9108.1|9102.1|21
1757335200000|2025-09-08 12:40:00|9110.6|9104.6|9113.6|9107.6|9114.1|9108.1|9110.6|9104.6|70
1757335500000|2025-09-08 12:45:00|9114.1|9108.1|9113.1|9107.1|9114.1|9108.1|9112.1|9106.1|39
1757335800000|2025-09-08 12:50:00|9113.6|9107.6|9115.1|9109.1|9115.1|9109.1|9113.1|9107.1|203
1757336100000|2025-09-08 12:55:00|9115.6|9109.6|9117.1|9111.1|9117.1|9111.1|9114.1|9108.1|73
1757336400000|2025-09-08 13:00:00|9116.6|9110.6|9113.1|9107.1|9117.6|9111.6|9112.1|9106.1|57
1757336700000|2025-09-08 13:05:00|9112.6|9106.6|9114.6|9108.6|9116.1|9110.1|9111.1|9105.1|21
1757337000000|2025-09-08 13:10:00|9114.1|9108.1|9118.1|9112.1|9120.1|9114.1|9113.1|9107.1|90
1757337300000|2025-09-08 13:15:00|9117.6|9111.6|9116.1|9110.1|9119.1|9113.1|9115.6|9109.6|42
1757337600000|2025-09-08 13:20:00|9115.6|9109.6|9114.6|9108.6|9116.1|9110.1|9111.1|9105.1|61
1757337900000|2025-09-08 13:25:00|9114.1|9108.1|9114.1|9108.1|9115.6|9109.6|9110.1|9104.1|183
1757338200000|2025-09-08 13:30:00|9113.6|9107.6|9123.1|9117.1|9130.6|9124.6|9111.1|9105.1|1153
1757338500000|2025-09-08 13:35:00|9123.6|9117.6|9119.6|9113.6|9126.6|9120.6|9115.1|9109.1|409
1757338800000|2025-09-08 13:40:00|9120.1|9114.1|9118.1|9112.1|9122.1|9116.1|9114.1|9108.1|409
1757339100000|2025-09-08 13:45:00|9117.6|9111.6|9114.1|9108.1|9120.6|9114.6|9114.1|9108.1|294
1757339400000|2025-09-08 13:50:00|9113.6|9107.6|9104.6|9098.6|9114.1|9108.1|9103.6|9097.6|399
1757339700000|2025-09-08 13:55:00|9105.1|9099.1|9106.1|9100.1|9108.1|9102.1|9101.6|9095.6|254
1757340000000|2025-09-08 14:00:00|9105.6|9099.6|9104.6|9098.6|9113.6|9107.6|9103.6|9097.6|306
1757340300000|2025-09-08 14:05:00|9105.1|9099.1|9106.6|9100.6|9111.1|9105.1|9103.1|9097.1|191
1757340600000|2025-09-08 14:10:00|9107.1|9101.1|9100.6|9094.6|9108.1|9102.1|9099.6|9093.6|170
1757340900000|2025-09-08 14:15:00|9101.1|9095.1|9095.1|9089.1|9102.6|9096.6|9093.1|9087.1|213
1757341200000|2025-09-08 14:20:00|9094.6|9088.6|9091.1|9085.1|9095.1|9089.1|9089.1|9083.1|199
1757341500000|2025-09-08 14:25:00|9090.6|9084.6|9097.1|9091.1|9099.1|9093.1|9090.1|9084.1|169
1757341800000|2025-09-08 14:30:00|9097.6|9091.6|9095.6|9089.6|9102.1|9096.1|9093.1|9087.1|136
1757342100000|2025-09-08 14:35:00|9095.1|9089.1|9094.1|9088.1|9098.6|9092.6|9092.1|9086.1|185
1757342400000|2025-09-08 14:40:00|9093.6|9087.6|9093.6|9087.6|9096.1|9090.1|9090.1|9084.1|127
1757342700000|2025-09-08 14:45:00|9093.1|9087.1|9093.1|9087.1|9094.6|9088.6|9091.1|9085.1|70
1757343000000|2025-09-08 14:50:00|9094.1|9088.1|9105.1|9099.1|9106.6|9100.6|9093.1|9087.1|94
1757343300000|2025-09-08 14:55:00|9104.1|9098.1|9104.6|9098.6|9107.1|9101.1|9102.6|9096.6|96
1757343600000|2025-09-08 15:00:00|9102.6|9096.6|9110.6|9104.6|9111.6|9105.6|9100.6|9094.6|140
1757343900000|2025-09-08 15:05:00|9109.6|9103.6|9118.6|9112.6|9118.6|9112.6|9109.6|9103.6|121
1757344200000|2025-09-08 15:10:00|9120.6|9114.6|9124.6|9118.6|9129.6|9123.6|9119.6|9113.6|261
1757344500000|2025-09-08 15:15:00|9126.6|9120.6|9122.6|9116.6|9126.6|9120.6|9116.6|9110.6|161
1757344800000|2025-09-08 15:20:00|9121.6|9115.6|9120.6|9114.6|9127.6|9121.6|9118.6|9112.6|215
1757345100000|2025-09-08 15:25:00|9119.6|9113.6|9116.6|9110.6|9120.6|9114.6|9115.6|9109.6|237
1757345400000|2025-09-08 15:30:00|9115.6|9109.6|9113.6|9107.6|9118.6|9112.6|9111.6|9105.6|266
1757345700000|2025-09-08 15:35:00|9112.6|9106.6|9114.6|9108.6|9114.6|9108.6|9109.6|9103.6|162
1757346000000|2025-09-08 15:40:00|9113.6|9107.6|9116.6|9110.6|9118.6|9112.6|9112.6|9106.6|217
1757346300000|2025-09-08 15:45:00|9115.6|9109.6|9119.6|9113.6|9119.6|9113.6|9112.6|9106.6|123
1757346600000|2025-09-08 15:50:00|9118.6|9112.6|9120.6|9114.6|9122.6|9116.6|9118.6|9112.6|103
1757346900000|2025-09-08 15:55:00|9119.6|9113.6|9121.6|9115.6|9121.6|9115.6|9117.6|9111.6|47
1757347200000|2025-09-08 16:00:00|9122.6|9116.6|9123.6|9117.6|9125.6|9119.6|9121.6|9115.6|79
1757347500000|2025-09-08 16:05:00|9122.6|9116.6|9122.6|9116.6|9124.6|9118.6|9121.6|9115.6|54
1757347800000|2025-09-08 16:10:00|9123.6|9117.6|9122.6|9116.6|9124.6|9118.6|9121.6|9115.6|29
1757348100000|2025-09-08 16:15:00|9123.6|9117.6|9121.6|9115.6|9124.6|9118.6|9120.6|9114.6|41
1757348400000|2025-09-08 16:20:00|9120.6|9114.6|9118.6|9112.6|9122.6|9116.6|9118.6|9112.6|75
1757348700000|2025-09-08 16:25:00|9119.6|9113.6|9120.6|9114.6|9120.6|9114.6|9119.6|9113.6|56
1757349000000|2025-09-08 16:30:00|9119.6|9113.6|9117.6|9111.6|9121.6|9115.6|9117.6|9111.6|94
1757349300000|2025-09-08 16:35:00|9116.6|9110.6|9111.6|9105.6|9116.6|9110.6|9111.6|9105.6|49
1757349600000|2025-09-08 16:40:00|9112.6|9106.6|9118.6|9112.6|9119.6|9113.6|9111.6|9105.6|66
1757349900000|2025-09-08 16:45:00|9117.6|9111.6|9116.6|9110.6|9117.6|9111.6|9115.6|9109.6|26
1757350200000|2025-09-08 16:50:00|9117.6|9111.6|9121.6|9115.6|9122.6|9116.6|9117.6|9111.6|62
1757350500000|2025-09-08 16:55:00|9122.6|9116.6|9121.6|9115.6|9123.6|9117.6|9119.6|9113.6|38
1757350800000|2025-09-08 17:00:00|9120.6|9114.6|9119.6|9113.6|9122.6|9116.6|9119.6|9113.6|15
1757351100000|2025-09-08 17:05:00|9118.6|9112.6|9118.6|9112.6|9120.6|9114.6|9118.6|9112.6|33
1757351400000|2025-09-08 17:10:00|9119.6|9113.6|9118.6|9112.6|9119.6|9113.6|9116.6|9110.6|21
1757351700000|2025-09-08 17:15:00|9119.6|9113.6|9120.6|9114.6|9120.6|9114.6|9118.6|9112.6|47
1757352000000|2025-09-08 17:20:00|9121.6|9115.6|9121.6|9115.6|9121.6|9115.6|9120.6|9114.6|37
1757352300000|2025-09-08 17:25:00|9122.6|9116.6|9119.6|9113.6|9122.6|9116.6|9119.6|9113.6|123
1757352600000|2025-09-08 17:30:00|9120.6|9114.6|9116.6|9110.6|9121.6|9115.6|9116.6|9110.6|43
1757352900000|2025-09-08 17:35:00|9117.6|9111.6|9116.6|9110.6|9117.6|9111.6|9115.6|9109.6|89
1757353200000|2025-09-08 17:40:00|9114.6|9108.6|9114.6|9108.6|9114.6|9108.6|9111.6|9105.6|92
1757353500000|2025-09-08 17:45:00|9113.6|9107.6|9114.6|9108.6|9115.6|9109.6|9113.6|9107.6|37
1757353800000|2025-09-08 17:50:00|9113.6|9107.6|9115.6|9109.6|9116.6|9110.6|9112.6|9106.6|61
1757354100000|2025-09-08 17:55:00|9116.6|9110.6|9116.6|9110.6|9117.6|9111.6|9115.6|9109.6|51
1757354400000|2025-09-08 18:00:00|9117.6|9111.6|9117.6|9111.6|9119.6|9113.6|9117.6|9111.6|27
1757354700000|2025-09-08 18:05:00|9116.6|9110.6|9120.6|9114.6|9121.6|9115.6|9116.6|9110.6|61
1757355000000|2025-09-08 18:10:00|9121.6|9115.6|9123.6|9117.6|9124.6|9118.6|9121.6|9115.6|36
1757355300000|2025-09-08 18:15:00|9124.6|9118.6|9128.6|9122.6|9129.6|9123.6|9124.6|9118.6|58
1757355600000|2025-09-08 18:20:00|9129.6|9123.6|9129.6|9123.6|9132.6|9126.6|9128.6|9122.6|36
1757355900000|2025-09-08 18:25:00|9130.6|9124.6|9132.6|9126.6|9132.6|9126.6|9129.6|9123.6|64
1757356200000|2025-09-08 18:30:00|9131.6|9125.6|9130.6|9124.6|9132.6|9126.6|9129.6|9123.6|61
1757356500000|2025-09-08 18:35:00|9131.6|9125.6|9127.6|9121.6|9131.6|9125.6|9127.6|9121.6|80
1757356800000|2025-09-08 18:40:00|9126.6|9120.6|9131.6|9125.6|9131.6|9125.6|9126.6|9120.6|70
1757357100000|2025-09-08 18:45:00|9130.6|9124.6|9132.6|9126.6|9132.6|9126.6|9129.6|9123.6|46
1757357400000|2025-09-08 18:50:00|9131.6|9125.6|9131.6|9125.6|9132.6|9126.6|9130.6|9124.6|98
1757357700000|2025-09-08 18:55:00|9132.6|9126.6|9140.6|9122.6|9140.6|9128.6|9131.6|9122.6|147
1757358000000|2025-09-08 19:00:00|9140.5|9122.5|9141|9123|9141.9|9123.9|9140.5|9122.5|0
1757358300000|2025-09-08 19:05:00|9141.1|9123.1|9142.6|9124.6|9143.1|9125.1|9141|9123|0
1757358600000|2025-09-08 19:10:00|9142.5|9124.5|9143.2|9125.2|9143.2|9125.2|9141.2|9123.2|0
1757358900000|2025-09-08 19:15:00|9143.1|9125.1|9141.5|9123.5|9143.7|9125.7|9141.4|9123.4|0
1757359200000|2025-09-08 19:20:00|9141.6|9123.6|9139.8|9121.8|9141.6|9123.6|9139.4|9121.4|0
1757359500000|2025-09-08 19:25:00|9139.7|9121.7|9141.8|9123.8|9141.8|9123.8|9138.8|9120.8|0
1757359800000|2025-09-08 19:30:00|9141.9|9123.9|9138.8|9120.8|9143.6|9125.6|9138.8|9120.8|0
1757360100000|2025-09-08 19:35:00|9138.9|9120.9|9141.1|9123.1|9141.2|9123.2|9138.9|9120.9|0
1757360400000|2025-09-08 19:40:00|9141|9123|9141.7|9123.7|9142|9124|9139.8|9121.8|0
1757360700000|2025-09-08 19:45:00|9141.8|9123.8|9148|9130|9148|9130|9141.7|9123.7|0
1757361000000|2025-09-08 19:50:00|9147.7|9129.7|9146.6|9128.6|9147.7|9129.7|9145.7|9127.7|0
1757361300000|2025-09-08 19:55:00|9146.4|9128.4|9152.5|9134.5|9154.6|9136.6|9146.4|9128.4|0
1757361600000|2025-09-08 20:00:00|9152.6|9134.6|9152|9134|9153|9135|9150.9|9132.9|0
1757361900000|2025-09-08 20:05:00|9151.8|9133.8|9153.9|9135.9|9154.1|9136.1|9151.7|9133.7|0
1757362200000|2025-09-08 20:10:00|9154.1|9136.1|9153.3|9135.3|9154.1|9136.1|9152|9134|0
1757362500000|2025-09-08 20:15:00|9153.1|9135.1|9152.9|9134.9|9153.3|9135.3|9152.4|9134.4|0
1757362800000|2025-09-08 20:20:00|9152.7|9134.7|9152.4|9134.4|9153.1|9135.1|9151.8|9133.8|0
1757363100000|2025-09-08 20:25:00|9152.6|9134.6|9153.3|9135.3|9153.5|9135.5|9152.6|9134.6|0
1757363400000|2025-09-08 20:30:00|9153.1|9135.1|9153.1|9135.1|9153.5|9135.5|9152.9|9134.9|0
1757363700000|2025-09-08 20:35:00|9152.9|9134.9|9152.4|9134.4|9153.1|9135.1|9152.4|9134.4|0
1757364000000|2025-09-08 20:40:00|9152.6|9134.6|9151.8|9133.8|9152.7|9134.7|9151.8|9133.8|0
1757364300000|2025-09-08 20:45:00|9152|9134|9152.2|9134.2|9152.7|9134.7|9151.8|9133.8|0
1757364600000|2025-09-08 20:50:00|9152|9134|9151.8|9133.8|9152.4|9134.4|9151.8|9133.8|0
1757364900000|2025-09-08 20:55:00|9151.6|9133.6|9152.4|9134.4|9152.9|9134.9|9151.6|9133.6|0
1757365200000|2025-09-08 21:00:00|9151.8|9133.8|9151.9|9133.9|9152.2|9134.2|9151.6|9133.6|0
1757365500000|2025-09-08 21:05:00|9152.1|9134.1|9152.2|9134.2|9152.2|9134.2|9152.1|9134.1|0
1757365800000|2025-09-08 21:10:00|9152.3|9134.3|9152.3|9134.3|9152.6|9134.6|9152.1|9134.1|0
1757366100000|2025-09-08 21:15:00|9152.5|9134.5|9152.6|9134.6|9152.6|9134.6|9152.5|9134.5|0
1757366400000|2025-09-08 21:20:00|9152.5|9134.5|9152.6|9134.6|9152.7|9134.7|9152.5|9134.5|0
1757366700000|2025-09-08 21:25:00|9152.9|9134.9|9153|9135|9153|9135|9152.9|9134.9|0
1757367000000|2025-09-08 21:30:00|9152.9|9134.9|9153|9135|9153|9135|9152.9|9134.9|0
1757367600000|2025-09-08 21:40:00|9153.1|9135.1|9153.4|9135.4|9153.5|9135.5|9153.1|9135.1|0
1757367900000|2025-09-08 21:45:00|9153.3|9135.3|9153.5|9135.5|9153.7|9135.7|9153.3|9135.3|0
1757368200000|2025-09-08 21:50:00|9153.4|9135.4|9153.3|9135.3|9153.9|9135.9|9153.3|9135.3|0
1757368500000|2025-09-08 21:55:00|9153.4|9135.4|9153.6|9135.6|9154|9136|9153.4|9135.4|0
1757368800000|2025-09-08 22:00:00|9153.3|9135.3|9154.7|9136.7|9155.5|9137.5|9152.7|9134.7|0
1757369100000|2025-09-08 22:05:00|9154.8|9136.8|9154.7|9136.7|9155.5|9137.5|9154.1|9136.1|0
1757369400000|2025-09-08 22:10:00|9154.5|9136.5|9155.3|9137.3|9155.5|9137.5|9154.2|9136.2|0
1757369700000|2025-09-08 22:15:00|9155.4|9137.4|9155.4|9137.4|9155.6|9137.6|9154.1|9136.1|0
1757370000000|2025-09-08 22:20:00|9155.5|9137.5|9156.4|9138.4|9156.4|9138.4|9155.5|9137.5|0
1757370300000|2025-09-08 22:25:00|9156.2|9138.2|9155.8|9137.8|9156.6|9138.6|9155.8|9137.8|0
1757370600000|2025-09-08 22:30:00|9156|9138|9156.8|9138.8|9156.8|9138.8|9155.4|9137.4|0
1757370900000|2025-09-08 22:35:00|9157|9139|9156.6|9138.6|9157.2|9139.2|9156.5|9138.5|0
1757371200000|2025-09-08 22:40:00|9156.8|9138.8|9157.1|9139.1|9157.3|9139.3|9156.8|9138.8|0
1757371500000|2025-09-08 22:45:00|9156.9|9138.9|9157.9|9139.9|9158.1|9140.1|9156.9|9138.9|0
1757371800000|2025-09-08 22:50:00|9158.1|9140.1|9157|9139|9158.1|9140.1|9156.6|9138.6|0
1757372100000|2025-09-08 22:55:00|9157.2|9139.2|9157.9|9139.9|9157.9|9139.9|9157.2|9139.2|0
1757372400000|2025-09-08 23:00:00|9158.1|9140.1|9157.9|9139.9|9158.7|9140.7|9157.9|9139.9|0
1757372700000|2025-09-08 23:05:00|9158.1|9140.1|9157.2|9139.2|9158.1|9140.1|9157.2|9139.2|0
1757373000000|2025-09-08 23:10:00|9157.4|9139.4|9157.7|9139.7|9158.1|9140.1|9157.4|9139.4|0
1757373300000|2025-09-08 23:15:00|9157.6|9139.6|9157.7|9139.7|9158.2|9140.2|9157.5|9139.5|0
1757373600000|2025-09-08 23:20:00|9157.5|9139.5|9156.8|9138.8|9157.7|9139.7|9156.8|9138.8|0
1757373900000|2025-09-08 23:25:00|9156.6|9138.6|9156.8|9138.8|9156.8|9138.8|9156.4|9138.4|0
1757374200000|2025-09-08 23:30:00|9157|9139|9156.2|9138.2|9157.3|9139.3|9156.2|9138.2|0
1757374500000|2025-09-08 23:35:00|9156|9138|9156.6|9138.6|9157.1|9139.1|9156|9138|0
1757374800000|2025-09-08 23:40:00|9156.5|9138.5|9154.7|9136.7|9156.5|9138.5|9154.7|9136.7|0
1757375100000|2025-09-08 23:45:00|9154.5|9136.5|9155.6|9137.6|9155.8|9137.8|9154.5|9136.5|0
1757375400000|2025-09-08 23:50:00|9155.8|9137.8|9155.8|9137.8|9156|9138|9155|9137|0
1757375700000|2025-09-08 23:55:00|9155.6|9137.6|9155|9137|9156|9138|9155|9137|0
1757376000000|2025-09-09 00:00:00|9155.1|9137.1|9155.8|9137.8|9156.4|9138.4|9154.1|9136.1|0
1757376300000|2025-09-09 00:05:00|9155.6|9137.6|9155.8|9137.8|9156.1|9138.1|9154.7|9136.7|0
1757376600000|2025-09-09 00:10:00|9155.6|9137.6|9156.8|9138.8|9156.8|9138.8|9155.2|9137.2|0
1757376900000|2025-09-09 00:15:00|9156.7|9138.7|9154.5|9136.5|9156.7|9138.7|9154|9136|0
1757377200000|2025-09-09 00:20:00|9154.3|9136.3|9154|9136|9154.5|9136.5|9153.8|9135.8|0
1757377500000|2025-09-09 00:25:00|9153.9|9135.9|9154.7|9136.7|9154.7|9136.7|9153.9|9135.9|0
1757377800000|2025-09-09 00:30:00|9154.6|9136.6|9154.3|9136.3|9154.6|9136.6|9153.7|9135.7|0
1757378100000|2025-09-09 00:35:00|9154.1|9136.1|9154.5|9136.5|9154.7|9136.7|9154.1|9136.1|0
1757378400000|2025-09-09 00:40:00|9154.3|9136.3|9154.2|9136.2|9154.5|9136.5|9153.6|9135.6|0
1757378700000|2025-09-09 00:45:00|9154|9136|9154.2|9136.2|9154.2|9136.2|9153.3|9135.3|0
1757379000000|2025-09-09 00:50:00|9154.4|9136.4|9154.1|9136.1|9154.6|9136.6|9153.8|9135.8|0
1757379300000|2025-09-09 00:55:00|9154.3|9136.3|9153.3|9135.3|9154.3|9136.3|9152.8|9134.8|0
1757379600000|2025-09-09 01:00:00|9152.9|9134.9|9148.2|9130.2|9153.4|9135.4|9148.1|9130.1|0
1757379900000|2025-09-09 01:05:00|9148|9130|9149.1|9131.1|9149.4|9131.4|9148|9130|0
1757380200000|2025-09-09 01:10:00|9148.9|9130.9|9148.8|9130.8|9149.1|9131.1|9148.4|9130.4|0
1757380500000|2025-09-09 01:15:00|9152.6|9146.6|9148.6|9142.6|9153.6|9147.6|9136.6|9130.6|964
1757380800000|2025-09-09 01:20:00|9149.6|9143.6|9142.6|9136.6|9151.6|9145.6|9142.6|9136.6|450
1757381100000|2025-09-09 01:25:00|9141.6|9135.6|9143.6|9137.6|9144.6|9138.6|9139.6|9133.6|448
1757381400000|2025-09-09 01:30:00|9141.6|9135.6|9147.6|9141.6|9157.6|9151.6|9130.6|9124.6|3179
1757381700000|2025-09-09 01:35:00|9146.6|9140.6|9169.6|9163.6|9169.6|9163.6|9143.6|9137.6|1533
1757382000000|2025-09-09 01:40:00|9170.6|9164.6|9206.6|9200.6|9207.6|9201.6|9169.6|9163.6|2384
1757382300000|2025-09-09 01:45:00|9205.6|9199.6|9237.6|9231.6|9238.6|9232.6|9200.6|9194.6|2802
1757382600000|2025-09-09 01:50:00|9238.6|9232.6|9250.6|9244.6|9252.6|9246.6|9230.6|9224.6|2372
1757382900000|2025-09-09 01:55:00|9248.6|9242.6|9243.3|9237.3|9253.3|9247.3|9235.3|9229.3|1696
1757383200000|2025-09-09 02:00:00|9241.3|9235.3|9235.3|9229.3|9243.3|9237.3|9223.3|9217.3|1859
1757383500000|2025-09-09 02:05:00|9234.3|9228.3|9239.3|9233.3|9241.3|9235.3|9228.3|9222.3|926
1757383800000|2025-09-09 02:10:00|9240.3|9234.3|9255.3|9249.3|9255.3|9249.3|9240.3|9234.3|961
1757384100000|2025-09-09 02:15:00|9254.3|9248.3|9248.3|9242.3|9257.3|9251.3|9243.3|9237.3|1577
1757384400000|2025-09-09 02:20:00|9249.3|9243.3|9248.3|9242.3|9251.3|9245.3|9238.3|9232.3|1178
1757384700000|2025-09-09 02:25:00|9249.3|9243.3|9266.3|9260.3|9268.3|9262.3|9248.3|9242.3|1229
1757385000000|2025-09-09 02:30:00|9264.3|9258.3|9271.3|9265.3|9282.3|9276.3|9263.3|9257.3|2809
1757385300000|2025-09-09 02:35:00|9270.3|9264.3|9282.3|9276.3|9282.3|9276.3|9270.3|9264.3|1419
1757385600000|2025-09-09 02:40:00|9281.3|9275.3|9291.3|9285.3|9291.3|9285.3|9276.3|9270.3|1764
1757385900000|2025-09-09 02:45:00|9290.3|9284.3|9276.3|9270.3|9291.3|9285.3|9271.3|9265.3|1341
1757386200000|2025-09-09 02:50:00|9277.3|9271.3|9264.3|9258.3|9278.3|9272.3|9259.3|9253.3|1154
1757386500000|2025-09-09 02:55:00|9263.3|9257.3|9265.3|9259.3|9271.3|9265.3|9259.3|9253.3|1277
1757386800000|2025-09-09 03:00:00|9264.3|9258.3|9268.3|9262.3|9270.3|9264.3|9260.3|9254.3|771
1757387100000|2025-09-09 03:05:00|9269.3|9263.3|9244.3|9238.3|9273.3|9267.3|9242.3|9236.3|763
1757387400000|2025-09-09 03:10:00|9245.3|9239.3|9240.3|9234.3|9263.3|9257.3|9238.3|9232.3|635
1757387700000|2025-09-09 03:15:00|9239.3|9233.3|9228.3|9222.3|9245.3|9239.3|9226.3|9220.3|1030
1757388000000|2025-09-09 03:20:00|9227.3|9221.3|9223.3|9217.3|9241.3|9235.3|9222.3|9216.3|1239
1757388300000|2025-09-09 03:25:00|9224.3|9218.3|9218.3|9212.3|9225.3|9219.3|9207.3|9201.3|1137
1757388600000|2025-09-09 03:30:00|9219.3|9213.3|9217.3|9211.3|9225.3|9219.3|9217.3|9211.3|530
1757388900000|2025-09-09 03:35:00|9216.3|9210.3|9205.3|9199.3|9216.3|9210.3|9202.3|9196.3|476
1757389200000|2025-09-09 03:40:00|9206.3|9200.3|9203.3|9197.3|9209.3|9203.3|9198.3|9192.3|971
1757389500000|2025-09-09 03:45:00|9204.3|9198.3|9204.3|9198.3|9209.3|9203.3|9203.3|9197.3|531
1757389800000|2025-09-09 03:50:00|9203.3|9197.3|9201.3|9195.3|9204.3|9198.3|9195.3|9189.3|621
1757390100000|2025-09-09 03:55:00|9202.3|9196.3|9209.3|9203.3|9210.3|9204.3|9201.3|9195.3|363
1757390400000|2025-09-09 04:00:00|9211.6|9193.6|9210.6|9192.6|9211.9|9193.9|9210.5|9192.5|0
1757390700000|2025-09-09 04:05:00|9210.7|9192.7|9210.6|9192.6|9211.4|9193.4|9210.6|9192.6|0
1757391000000|2025-09-09 04:10:00|9210.7|9192.7|9210.8|9192.8|9211|9193|9210.6|9192.6|0
1757391300000|2025-09-09 04:15:00|9211|9193|9211|9193|9211.2|9193.2|9211|9193|0
1757391600000|2025-09-09 04:20:00|9210.8|9192.8|9211|9193|9211|9193|9210.6|9192.6|0
1757391900000|2025-09-09 04:25:00|9211.1|9193.1|9210.4|9192.4|9211.2|9193.2|9210.4|9192.4|0
1757392200000|2025-09-09 04:30:00|9210.2|9192.2|9210.3|9192.3|9210.9|9192.9|9210.2|9192.2|0
1757392500000|2025-09-09 04:35:00|9210.1|9192.1|9210.1|9192.1|9210.3|9192.3|9210.1|9192.1|0
1757392800000|2025-09-09 04:40:00|9210|9192|9209.6|9191.6|9210.1|9192.1|9209.4|9191.4|0
1757393100000|2025-09-09 04:45:00|9209.4|9191.4|9209.8|9191.8|9209.8|9191.8|9209.2|9191.2|0
1757393400000|2025-09-09 04:50:00|9210|9192|9210.4|9192.4|9210.5|9192.5|9209.9|9191.9|0
1757393700000|2025-09-09 04:55:00|9210.2|9192.2|9210.2|9192.2|9210.7|9192.7|9210.2|9192.2|0
1757394000000|2025-09-09 05:00:00|9208.3|9202.3|9203.3|9197.3|9212.3|9206.3|9200.3|9194.3|1136
1757394300000|2025-09-09 05:05:00|9204.3|9198.3|9211.3|9205.3|9215.3|9209.3|9199.3|9193.3|727
1757394600000|2025-09-09 05:10:00|9212.3|9206.3|9204.3|9198.3|9218.3|9212.3|9203.3|9197.3|613
1757394900000|2025-09-09 05:15:00|9203.3|9197.3|9188.3|9182.3|9203.3|9197.3|9171.3|9165.3|1220
1757395200000|2025-09-09 05:20:00|9189.3|9183.3|9185.3|9179.3|9201.3|9195.3|9182.3|9176.3|1053
1757395500000|2025-09-09 05:25:00|9186.3|9180.3|9203.3|9197.3|9203.3|9197.3|9178.3|9172.3|662
1757395800000|2025-09-09 05:30:00|9202.3|9196.3|9190.3|9184.3|9202.3|9196.3|9185.3|9179.3|689
1757396100000|2025-09-09 05:35:00|9189.3|9183.3|9177.3|9171.3|9190.3|9184.3|9174.3|9168.3|655
1757396400000|2025-09-09 05:40:00|9178.3|9172.3|9183.3|9177.3|9189.3|9183.3|9173.3|9167.3|410
1757396700000|2025-09-09 05:45:00|9182.3|9176.3|9178.3|9172.3|9184.3|9178.3|9171.3|9165.3|876
1757397000000|2025-09-09 05:50:00|9177.3|9171.3|9193.3|9187.3|9196.3|9190.3|9175.3|9169.3|504
1757397300000|2025-09-09 05:55:00|9194.3|9188.3|9178.3|9172.3|9196.3|9190.3|9177.3|9171.3|581
1757397600000|2025-09-09 06:00:00|9177.3|9171.3|9186.3|9180.3|9188.3|9182.3|9170.3|9164.3|492
1757397900000|2025-09-09 06:05:00|9187.3|9181.3|9188.3|9182.3|9190.3|9184.3|9180.3|9174.3|484
1757398200000|2025-09-09 06:10:00|9187.3|9181.3|9199.3|9193.3|9202.3|9196.3|9186.3|9180.3|453
1757398500000|2025-09-09 06:15:00|9197.3|9191.3|9197.3|9191.3|9202.3|9196.3|9196.3|9190.3|291
1757398800000|2025-09-09 06:20:00|9195.3|9189.3|9194.3|9188.3|9196.3|9190.3|9190.3|9184.3|497
1757399100000|2025-09-09 06:25:00|9192.3|9186.3|9187.3|9181.3|9196.3|9190.3|9181.3|9175.3|270
1757399400000|2025-09-09 06:30:00|9188.3|9182.3|9189.3|9183.3|9191.3|9185.3|9182.3|9176.3|463
1757399700000|2025-09-09 06:35:00|9190.3|9184.3|9199.3|9193.3|9200.3|9194.3|9189.3|9183.3|361
1757400000000|2025-09-09 06:40:00|9200.3|9194.3|9202.3|9196.3|9203.3|9197.3|9196.3|9190.3|369
1757400300000|2025-09-09 06:45:00|9201.3|9195.3|9202.3|9196.3|9204.3|9198.3|9196.3|9190.3|554
1757400600000|2025-09-09 06:50:00|9203.3|9197.3|9209.3|9203.3|9211.3|9205.3|9201.3|9195.3|735
1757400900000|2025-09-09 06:55:00|9210.3|9204.3|9214.3|9208.3|9217.3|9211.3|9208.3|9202.3|713
1757401200000|2025-09-09 07:00:00|9215.3|9209.3|9245.3|9239.3|9246.3|9240.3|9210.3|9204.3|1561
1757401500000|2025-09-09 07:05:00|9243.3|9237.3|9227.3|9221.3|9246.3|9240.3|9226.3|9220.3|1352
1757401800000|2025-09-09 07:10:00|9226.3|9220.3|9232.3|9226.3|9236.3|9230.3|9223.3|9217.3|779
1757402100000|2025-09-09 07:15:00|9234.3|9228.3|9236.3|9230.3|9237.3|9231.3|9227.3|9221.3|720
1757402400000|2025-09-09 07:20:00|9237.3|9231.3|9238.3|9232.3|9241.3|9235.3|9235.3|9229.3|558
1757402700000|2025-09-09 07:25:00|9237.3|9231.3|9245.3|9239.3|9247.3|9241.3|9237.3|9231.3|640
1757403000000|2025-09-09 07:30:00|9244.3|9238.3|9245.3|9239.3|9250.3|9244.3|9242.3|9236.3|818
1757403300000|2025-09-09 07:35:00|9244.3|9238.3|9239.3|9233.3|9247.3|9241.3|9239.3|9233.3|617
1757403600000|2025-09-09 07:40:00|9240.3|9234.3|9242.3|9236.3|9244.3|9238.3|9239.3|9233.3|611
1757403900000|2025-09-09 07:45:00|9243.3|9237.3|9237.3|9231.3|9243.3|9237.3|9235.3|9229.3|1200
1757404200000|2025-09-09 07:50:00|9236.3|9230.3|9238.3|9232.3|9240.3|9234.3|9232.3|9226.3|1138
1757404500000|2025-09-09 07:55:00|9239.3|9233.3|9238.3|9232.3|9240.3|9234.3|9235.3|9229.3|1479
1757404800000|2025-09-09 08:00:00|9231.4|9225.4|9236.4|9230.4|9238.4|9232.4|9228.4|9222.4|1699
1757405100000|2025-09-09 08:05:00|9235.4|9229.4|9229.4|9223.4|9238.4|9232.4|9229.4|9223.4|2006
1757405400000|2025-09-09 08:10:00|9230.4|9224.4|9230.4|9224.4|9234.4|9228.4|9225.4|9219.4|1359
1757405700000|2025-09-09 08:15:00|9231.4|9225.4|9227.4|9221.4|9235.4|9229.4|9226.4|9220.4|1075
1757406000000|2025-09-09 08:20:00|9228.4|9222.4|9235.4|9229.4|9235.4|9229.4|9228.4|9222.4|519
1757406300000|2025-09-09 08:25:00|9234.4|9228.4|9240.4|9234.4|9240.4|9234.4|9232.4|9226.4|934
1757406600000|2025-09-09 08:30:00|9242.6|9224.6|9242.2|9224.2|9243.6|9225.6|9241.7|9223.7|3
1757406900000|2025-09-09 08:35:00|9242|9224|9240.2|9222.2|9242.7|9224.7|9239.6|9221.6|0
1757407200000|2025-09-09 08:40:00|9240|9222|9240.8|9222.8|9241.9|9223.9|9239.7|9221.7|0
1757407500000|2025-09-09 08:45:00|9241|9223|9238.9|9220.9|9241|9223|9238.8|9220.8|0
1757407800000|2025-09-09 08:50:00|9239|9221|9238.8|9220.8|9239.8|9221.8|9238.2|9220.2|0
1757408100000|2025-09-09 08:55:00|9239|9221|9239.8|9221.8|9240.1|9222.1|9239|9221|0
1757408400000|2025-09-09 09:00:00|9239.9|9221.9|9239.5|9221.5|9241|9223|9238.7|9220.7|0
1757408700000|2025-09-09 09:05:00|9239.4|9221.4|9238.2|9220.2|9240.6|9222.6|9238.2|9220.2|0
1757409000000|2025-09-09 09:10:00|9238.4|9220.4|9241.3|9223.3|9241.5|9223.5|9238.4|9220.4|0
1757409300000|2025-09-09 09:15:00|9241.5|9223.5|9242.4|9236.4|9246.9|9240.9|9238.4|9223.5|423
1757409600000|2025-09-09 09:20:00|9242.9|9236.9|9236.9|9230.9|9244.4|9238.4|9234.4|9228.4|227
1757409900000|2025-09-09 09:25:00|9237.4|9231.4|9235.9|9229.9|9241.9|9235.9|9233.9|9227.9|258
1757410200000|2025-09-09 09:30:00|9235.4|9229.4|9237.4|9231.4|9239.4|9233.4|9235.4|9229.4|85
1757410500000|2025-09-09 09:35:00|9237.9|9231.9|9242.4|9236.4|9242.9|9236.9|9237.9|9231.9|47
1757410800000|2025-09-09 09:40:00|9242.9|9236.9|9245.4|9239.4|9245.9|9239.9|9241.9|9235.9|53
1757411100000|2025-09-09 09:45:00|9244.9|9238.9|9244.4|9238.4|9246.9|9240.9|9243.9|9237.9|26
1757411400000|2025-09-09 09:50:00|9244.9|9238.9|9244.9|9238.9|9244.9|9238.9|9242.4|9236.4|91
1757411700000|2025-09-09 09:55:00|9244.4|9238.4|9243.4|9237.4|9246.9|9240.9|9242.9|9236.9|76
1757412000000|2025-09-09 10:00:00|9242.9|9236.9|9246.9|9240.9|9247.4|9241.4|9242.4|9236.4|55
1757412300000|2025-09-09 10:05:00|9247.9|9241.9|9248.4|9242.4|9249.9|9243.9|9246.4|9240.4|78
1757412600000|2025-09-09 10:10:00|9247.9|9241.9|9247.4|9241.4|9249.9|9243.9|9245.9|9239.9|20
1757412900000|2025-09-09 10:15:00|9246.9|9240.9|9248.4|9242.4|9250.4|9244.4|9246.9|9240.9|33
1757413200000|2025-09-09 10:20:00|9248.9|9242.9|9242.4|9236.4|9249.9|9243.9|9241.9|9235.9|41
1757413500000|2025-09-09 10:25:00|9241.9|9235.9|9242.9|9236.9|9244.9|9238.9|9241.9|9235.9|32
1757413800000|2025-09-09 10:30:00|9243.4|9237.4|9243.9|9237.9|9243.9|9237.9|9240.4|9234.4|21
1757414100000|2025-09-09 10:35:00|9243.4|9237.4|9243.9|9237.9|9244.4|9238.4|9242.4|9236.4|15
1757414400000|2025-09-09 10:40:00|9243.4|9237.4|9243.9|9237.9|9246.9|9240.9|9242.4|9236.4|49
1757414700000|2025-09-09 10:45:00|9244.4|9238.4|9242.4|9236.4|9244.9|9238.9|9241.9|9235.9|175
1757415000000|2025-09-09 10:50:00|9241.9|9235.9|9241.9|9235.9|9244.4|9238.4|9241.9|9235.9|45
1757415300000|2025-09-09 10:55:00|9241.4|9235.4|9242.9|9236.9|9243.4|9237.4|9239.9|9233.9|35
1757415600000|2025-09-09 11:00:00|9243.4|9237.4|9245.9|9239.9|9246.9|9240.9|9242.4|9236.4|37
1757415900000|2025-09-09 11:05:00|9244.9|9238.9|9243.4|9237.4|9244.9|9238.9|9241.9|9235.9|24
1757416200000|2025-09-09 11:10:00|9243.9|9237.9|9241.9|9235.9|9243.9|9237.9|9238.9|9232.9|24
1757416500000|2025-09-09 11:15:00|9242.4|9236.4|9241.4|9235.4|9244.4|9238.4|9239.9|9233.9|49
1757416800000|2025-09-09 11:20:00|9240.9|9234.9|9240.9|9234.9|9241.9|9235.9|9239.4|9233.4|14
1757417100000|2025-09-09 11:25:00|9240.4|9234.4|9238.9|9232.9|9240.9|9234.9|9238.9|9232.9|34
1757417400000|2025-09-09 11:30:00|9238.4|9232.4|9239.9|9233.9|9241.9|9235.9|9238.4|9232.4|36
1757417700000|2025-09-09 11:35:00|9239.4|9233.4|9237.4|9231.4|9240.4|9234.4|9236.9|9230.9|10
1757418000000|2025-09-09 11:40:00|9236.9|9230.9|9237.9|9231.9|9237.9|9231.9|9235.9|9229.9|33
1757418300000|2025-09-09 11:45:00|9238.9|9232.9|9237.9|9231.9|9239.9|9233.9|9237.4|9231.4|34
1757418600000|2025-09-09 11:50:00|9237.4|9231.4|9236.9|9230.9|9237.9|9231.9|9234.9|9228.9|50
1757418900000|2025-09-09 11:55:00|9237.9|9231.9|9235.9|9229.9|9237.9|9231.9|9233.4|9227.4|35
1757419200000|2025-09-09 12:00:00|9236.9|9230.9|9233.9|9227.9|9236.9|9230.9|9231.9|9225.9|68
1757419500000|2025-09-09 12:05:00|9233.4|9227.4|9234.9|9228.9|9235.9|9229.9|9231.9|9225.9|45
1757419800000|2025-09-09 12:10:00|9234.4|9228.4|9234.9|9228.9|9235.4|9229.4|9231.9|9225.9|8
1757420100000|2025-09-09 12:15:00|9234.4|9228.4|9234.9|9228.9|9235.9|9229.9|9233.4|9227.4|19
1757420400000|2025-09-09 12:20:00|9235.4|9229.4|9232.4|9226.4|9235.9|9229.9|9231.9|9225.9|59
1757420700000|2025-09-09 12:25:00|9231.9|9225.9|9232.4|9226.4|9233.9|9227.9|9231.9|9225.9|53
1757421000000|2025-09-09 12:30:00|9231.9|9225.9|9227.9|9221.9|9231.9|9225.9|9226.9|9220.9|93
1757421300000|2025-09-09 12:35:00|9226.9|9220.9|9226.9|9220.9|9228.9|9222.9|9226.4|9220.4|27
1757421600000|2025-09-09 12:40:00|9226.4|9220.4|9229.4|9223.4|9229.4|9223.4|9225.4|9219.4|54
1757421900000|2025-09-09 12:45:00|9228.9|9222.9|9226.9|9220.9|9229.4|9223.4|9226.9|9220.9|37
1757422200000|2025-09-09 12:50:00|9227.4|9221.4|9227.9|9221.9|9227.9|9221.9|9226.9|9220.9|12
1757422500000|2025-09-09 12:55:00|9227.4|9221.4|9226.4|9220.4|9228.9|9222.9|9225.4|9219.4|10
1757422800000|2025-09-09 13:00:00|9225.9|9219.9|9222.4|9216.4|9226.9|9220.9|9220.9|9214.9|79
1757423100000|2025-09-09 13:05:00|9222.9|9216.9|9224.4|9218.4|9224.9|9218.9|9220.4|9214.4|35
1757423400000|2025-09-09 13:10:00|9223.9|9217.9|9225.4|9219.4|9227.4|9221.4|9223.9|9217.9|16
1757423700000|2025-09-09 13:15:00|9224.9|9218.9|9227.9|9221.9|9229.4|9223.4|9224.9|9218.9|47
1757424000000|2025-09-09 13:20:00|9228.4|9222.4|9228.4|9222.4|9230.9|9224.9|9226.4|9220.4|124
1757424300000|2025-09-09 13:25:00|9227.9|9221.9|9227.4|9221.4|9230.4|9224.4|9225.9|9219.9|61
1757424600000|2025-09-09 13:30:00|9226.9|9220.9|9230.9|9224.9|9237.9|9231.9|9223.9|9217.9|793
1757424900000|2025-09-09 13:35:00|9231.4|9225.4|9244.9|9238.9|9250.4|9244.4|9230.9|9224.9|396
1757425200000|2025-09-09 13:40:00|9245.4|9239.4|9241.9|9235.9|9246.4|9240.4|9238.9|9232.9|154
1757425500000|2025-09-09 13:45:00|9240.9|9234.9|9255.4|9249.4|9255.9|9249.9|9237.9|9231.9|290
1757425800000|2025-09-09 13:50:00|9255.9|9249.9|9251.9|9245.9|9267.9|9261.9|9250.9|9244.9|460
1757426100000|2025-09-09 13:55:00|9251.4|9245.4|9253.4|9247.4|9254.4|9248.4|9245.4|9239.4|276
1757426400000|2025-09-09 14:00:00|9253.9|9247.9|9237.9|9231.9|9262.9|9256.9|9231.9|9225.9|478
1757426700000|2025-09-09 14:05:00|9238.9|9232.9|9241.4|9235.4|9246.4|9240.4|9234.4|9228.4|261
1757427000000|2025-09-09 14:10:00|9240.9|9234.9|9259.9|9253.9|9260.9|9254.9|9236.9|9230.9|420
1757427300000|2025-09-09 14:15:00|9257.9|9251.9|9273.9|9267.9|9275.4|9269.4|9256.9|9250.9|598
1757427600000|2025-09-09 14:20:00|9272.9|9266.9|9271.9|9265.9|9278.9|9272.9|9268.4|9262.4|591
1757427900000|2025-09-09 14:25:00|9272.4|9266.4|9271.9|9265.9|9275.9|9269.9|9265.9|9259.9|419
1757428200000|2025-09-09 14:30:00|9271.4|9265.4|9257.9|9251.9|9274.4|9268.4|9257.4|9251.4|311
1757428500000|2025-09-09 14:35:00|9257.4|9251.4|9259.4|9253.4|9259.9|9253.9|9247.4|9241.4|278
1757428800000|2025-09-09 14:40:00|9258.9|9252.9|9260.9|9254.9|9262.4|9256.4|9255.4|9249.4|461
1757429100000|2025-09-09 14:45:00|9261.4|9255.4|9252.9|9246.9|9266.9|9260.9|9252.4|9246.4|452
1757429400000|2025-09-09 14:50:00|9251.9|9245.9|9261.4|9255.4|9261.4|9255.4|9248.4|9242.4|238
1757429700000|2025-09-09 14:55:00|9261.9|9255.9|9262.4|9256.4|9265.9|9259.9|9259.9|9253.9|293
1757430000000|2025-09-09 15:00:00|9263.4|9257.4|9252.4|9246.4|9266.4|9260.4|9252.4|9246.4|188
1757430300000|2025-09-09 15:05:00|9251.4|9245.4|9247.4|9241.4|9251.4|9245.4|9246.4|9240.4|173
1757430600000|2025-09-09 15:10:00|9246.4|9240.4|9247.4|9241.4|9250.4|9244.4|9244.4|9238.4|192
1757430900000|2025-09-09 15:15:00|9249.4|9243.4|9248.4|9242.4|9249.4|9243.4|9241.4|9235.4|197
1757431200000|2025-09-09 15:20:00|9247.4|9241.4|9249.4|9243.4|9254.4|9248.4|9247.4|9241.4|187
1757431500000|2025-09-09 15:25:00|9250.4|9244.4|9245.4|9239.4|9251.4|9245.4|9244.4|9238.4|261
1757431800000|2025-09-09 15:30:00|9246.4|9240.4|9239.4|9233.4|9247.4|9241.4|9239.4|9233.4|214
1757432100000|2025-09-09 15:35:00|9240.4|9234.4|9237.4|9231.4|9240.4|9234.4|9232.4|9226.4|251
1757432400000|2025-09-09 15:40:00|9238.4|9232.4|9243.4|9237.4|9244.4|9238.4|9236.4|9230.4|225
1757432700000|2025-09-09 15:45:00|9242.4|9236.4|9238.4|9232.4|9242.4|9236.4|9236.4|9230.4|134
1757433000000|2025-09-09 15:50:00|9236.4|9230.4|9245.4|9239.4|9245.4|9239.4|9236.4|9230.4|194
1757433300000|2025-09-09 15:55:00|9244.4|9238.4|9235.4|9229.4|9244.4|9238.4|9235.4|9229.4|107
1757433600000|2025-09-09 16:00:00|9236.4|9230.4|9236.4|9230.4|9239.4|9233.4|9235.4|9229.4|86
1757433900000|2025-09-09 16:05:00|9238.4|9232.4|9236.4|9230.4|9239.4|9233.4|9234.4|9228.4|85
1757434200000|2025-09-09 16:10:00|9238.4|9232.4|9246.4|9240.4|9246.4|9240.4|9237.4|9231.4|156
1757434500000|2025-09-09 16:15:00|9245.4|9239.4|9242.4|9236.4|9251.4|9245.4|9242.4|9236.4|119
1757434800000|2025-09-09 16:20:00|9241.4|9235.4|9247.4|9241.4|9248.4|9242.4|9240.4|9234.4|85
1757435100000|2025-09-09 16:25:00|9248.4|9242.4|9244.4|9238.4|9250.4|9244.4|9244.4|9238.4|27
1757435400000|2025-09-09 16:30:00|9245.4|9239.4|9243.4|9237.4|9246.4|9240.4|9243.4|9237.4|15
1757435700000|2025-09-09 16:35:00|9244.4|9238.4|9246.4|9240.4|9246.4|9240.4|9243.4|9237.4|14
1757436000000|2025-09-09 16:40:00|9247.4|9241.4|9243.4|9237.4|9250.4|9244.4|9243.4|9237.4|39
1757436300000|2025-09-09 16:45:00|9244.4|9238.4|9243.4|9237.4|9245.4|9239.4|9243.4|9237.4|12
1757436600000|2025-09-09 16:50:00|9244.4|9238.4|9240.4|9234.4|9244.4|9238.4|9240.4|9234.4|62
1757436900000|2025-09-09 16:55:00|9241.4|9235.4|9237.4|9231.4|9241.4|9235.4|9237.4|9231.4|18
1757437200000|2025-09-09 17:00:00|9236.4|9230.4|9239.4|9233.4|9240.4|9234.4|9236.4|9230.4|24
1757437500000|2025-09-09 17:05:00|9238.4|9232.4|9235.4|9229.4|9238.4|9232.4|9235.4|9229.4|39
1757437800000|2025-09-09 17:10:00|9240.4|9234.4|9239.4|9233.4|9240.4|9234.4|9239.4|9233.4|12
1757438100000|2025-09-09 17:15:00|9237.4|9231.4|9241.4|9235.4|9245.4|9239.4|9237.4|9231.4|30
1757438400000|2025-09-09 17:20:00|9242.4|9236.4|9247.4|9241.4|9247.4|9241.4|9242.4|9236.4|40
1757438700000|2025-09-09 17:25:00|9246.4|9240.4|9244.4|9238.4|9246.4|9240.4|9244.4|9238.4|62
1757439000000|2025-09-09 17:30:00|9245.4|9239.4|9248.4|9242.4|9250.4|9244.4|9245.4|9239.4|48
1757439300000|2025-09-09 17:35:00|9246.4|9240.4|9251.4|9245.4|9251.4|9245.4|9245.4|9239.4|16
1757439600000|2025-09-09 17:40:00|9250.4|9244.4|9250.4|9244.4|9251.4|9245.4|9248.4|9242.4|36
1757439900000|2025-09-09 17:45:00|9249.4|9243.4|9250.4|9244.4|9250.4|9244.4|9249.4|9243.4|46
1757440200000|2025-09-09 17:50:00|9249.4|9243.4|9251.4|9245.4|9253.4|9247.4|9247.4|9241.4|54
1757440500000|2025-09-09 17:55:00|9250.4|9244.4|9251.4|9245.4|9252.4|9246.4|9249.4|9243.4|21
1757440800000|2025-09-09 18:00:00|9252.4|9246.4|9252.4|9246.4|9255.4|9249.4|9252.4|9246.4|101
1757441100000|2025-09-09 18:05:00|9253.4|9247.4|9253.4|9247.4|9255.4|9249.4|9251.4|9245.4|78
1757441400000|2025-09-09 18:10:00|9252.4|9246.4|9249.4|9243.4|9252.4|9246.4|9248.4|9242.4|51
1757441700000|2025-09-09 18:15:00|9250.4|9244.4|9253.4|9247.4|9253.4|9247.4|9250.4|9244.4|35
1757442000000|2025-09-09 18:20:00|9252.4|9246.4|9251.4|9245.4|9255.4|9249.4|9251.4|9245.4|48
1757442300000|2025-09-09 18:25:00|9250.4|9244.4|9254.4|9248.4|9255.4|9249.4|9250.4|9244.4|48
1757442600000|2025-09-09 18:30:00|9255.4|9249.4|9252.4|9246.4|9255.4|9249.4|9251.4|9245.4|37
1757442900000|2025-09-09 18:35:00|9250.4|9244.4|9246.4|9240.4|9250.4|9244.4|9246.4|9240.4|44
1757443200000|2025-09-09 18:40:00|9245.4|9239.4|9244.4|9238.4|9247.4|9241.4|9243.4|9237.4|31
1757443500000|2025-09-09 18:45:00|9245.4|9239.4|9251.4|9245.4|9251.4|9245.4|9245.4|9239.4|113
1757443800000|2025-09-09 18:50:00|9252.4|9246.4|9250.4|9244.4|9253.4|9247.4|9249.4|9243.4|97
1757444100000|2025-09-09 18:55:00|9251.4|9245.4|9258.5|9240.5|9258.5|9248.4|9250.4|9240.5|137
1757444400000|2025-09-09 19:00:00|9258.4|9240.4|9261.9|9243.9|9262|9244|9258.3|9240.3|0
1757444700000|2025-09-09 19:05:00|9261.8|9243.8|9264.2|9246.2|9264.4|9246.4|9261.8|9243.8|0
1757445000000|2025-09-09 19:10:00|9263.5|9245.5|9262.5|9244.5|9263.5|9245.5|9261.9|9243.9|0
1757445300000|2025-09-09 19:15:00|9262.6|9244.6|9261.7|9243.7|9262.6|9244.6|9261.3|9243.3|0
1757445600000|2025-09-09 19:20:00|9261|9243|9260.5|9242.5|9261.8|9243.8|9260.4|9242.4|0
1757445900000|2025-09-09 19:25:00|9260.6|9242.6|9262.8|9244.8|9263|9245|9260.6|9242.6|0
1757446200000|2025-09-09 19:30:00|9262.9|9244.9|9265.6|9247.6|9266.2|9248.2|9262.9|9244.9|0
1757446500000|2025-09-09 19:35:00|9265.7|9247.7|9263.3|9245.3|9265.7|9247.7|9262.5|9244.5|0
1757446800000|2025-09-09 19:40:00|9263.2|9245.2|9261.3|9243.3|9263.3|9245.3|9261|9243|0
1757447100000|2025-09-09 19:45:00|9261.4|9243.4|9261.4|9243.4|9262.9|9244.9|9260.6|9242.6|0
1757447400000|2025-09-09 19:50:00|9261.6|9243.6|9260.2|9242.2|9263.8|9245.8|9258.7|9240.7|0
1757447700000|2025-09-09 19:55:00|9260.3|9242.3|9264.3|9246.3|9266.8|9248.8|9260.2|9242.2|0
1757448000000|2025-09-09 20:00:00|9264.4|9246.4|9262.6|9244.6|9265|9247|9261.6|9243.6|0
1757448300000|2025-09-09 20:05:00|9262.4|9244.4|9266.5|9248.5|9267.4|9249.4|9260.7|9242.7|0
1757448600000|2025-09-09 20:10:00|9266.3|9248.3|9270.4|9252.4|9270.8|9252.8|9266.3|9248.3|0
1757448900000|2025-09-09 20:15:00|9270.2|9252.2|9272.8|9254.8|9273|9255|9268.7|9250.7|0
1757449200000|2025-09-09 20:20:00|9272.6|9254.6|9272.3|9254.3|9273.8|9255.8|9271.9|9253.9|0
1757449500000|2025-09-09 20:25:00|9272.1|9254.1|9273.4|9255.4|9273.8|9255.8|9271.5|9253.5|0
1757449800000|2025-09-09 20:30:00|9273.6|9255.6|9274.2|9256.2|9274.7|9256.7|9272.8|9254.8|0
1757450100000|2025-09-09 20:35:00|9274.4|9256.4|9275.3|9257.3|9276|9258|9274.2|9256.2|0
1757450400000|2025-09-09 20:40:00|9275.1|9257.1|9276.2|9258.2|9276.8|9258.8|9274.9|9256.9|0
1757450700000|2025-09-09 20:45:00|9276.4|9258.4|9275.8|9257.8|9277.5|9259.5|9274.9|9256.9|0
1757451000000|2025-09-09 20:50:00|9276|9258|9272.7|9254.7|9276.2|9258.2|9272.3|9254.3|0
1757451300000|2025-09-09 20:55:00|9272.9|9254.9|9272.4|9254.4|9272.9|9254.9|9272.1|9254.1|0
1757451600000|2025-09-09 21:00:00|9273.9|9255.9|9275.3|9257.3|9275.7|9257.7|9273.2|9255.2|0
1757451900000|2025-09-09 21:05:00|9275|9257|9276|9258|9276.5|9258.5|9274.9|9256.9|0
1757452200000|2025-09-09 21:10:00|9276.1|9258.1|9276.2|9258.2|9276.3|9258.3|9275.4|9257.4|0
1757452500000|2025-09-09 21:15:00|9276.3|9258.3|9275.5|9257.5|9276.3|9258.3|9275.5|9257.5|0
1757452800000|2025-09-09 21:20:00|9275.4|9257.4|9275.3|9257.3|9275.4|9257.4|9275|9257|0
1757453100000|2025-09-09 21:25:00|9275.4|9257.4|9273.1|9255.1|9275.4|9257.4|9273|9255|0
1757453400000|2025-09-09 21:30:00|9272.8|9254.8|9274.3|9256.3|9274.5|9256.5|9272.8|9254.8|0
1757453700000|2025-09-09 21:35:00|9274.2|9256.2|9274.7|9256.7|9274.8|9256.8|9274.2|9256.2|0
1757454000000|2025-09-09 21:40:00|9274.6|9256.6|9276.3|9258.3|9276.3|9258.3|9274.5|9256.5|0
1757454300000|2025-09-09 21:45:00|9276.4|9258.4|9275.2|9257.2|9276.6|9258.6|9274.8|9256.8|0
1757454600000|2025-09-09 21:50:00|9275.4|9257.4|9275.2|9257.2|9275.6|9257.6|9274.8|9256.8|0
1757454900000|2025-09-09 21:55:00|9275.1|9257.1|9274.9|9256.9|9275.6|9257.6|9274.4|9256.4|0
1757455200000|2025-09-09 22:00:00|9274.4|9256.4|9273.6|9255.6|9275.7|9257.7|9272.9|9254.9|0
1757455500000|2025-09-09 22:05:00|9273.5|9255.5|9276.9|9258.9|9276.9|9258.9|9273.3|9255.3|0
1757455800000|2025-09-09 22:10:00|9276.8|9258.8|9277.1|9259.1|9278.1|9260.1|9276.7|9258.7|0
1757456100000|2025-09-09 22:15:00|9277.2|9259.2|9275.9|9257.9|9277.8|9259.8|9275.9|9257.9|0
1757456400000|2025-09-09 22:20:00|9275.7|9257.7|9275.3|9257.3|9276.1|9258.1|9275.1|9257.1|0
1757456700000|2025-09-09 22:25:00|9275.2|9257.2|9275.4|9257.4|9276|9258|9274.9|9256.9|0
1757457000000|2025-09-09 22:30:00|9275.3|9257.3|9276.4|9258.4|9276.8|9258.8|9275.3|9257.3|0
1757457300000|2025-09-09 22:35:00|9276.6|9258.6|9276|9258|9276.6|9258.6|9275.1|9257.1|0
1757457600000|2025-09-09 22:40:00|9276.1|9258.1|9275.7|9257.7|9276.2|9258.2|9275.5|9257.5|0
1757457900000|2025-09-09 22:45:00|9275.6|9257.6|9275.7|9257.7|9275.8|9257.8|9274.9|9256.9|0
1757458200000|2025-09-09 22:50:00|9275.8|9257.8|9275.1|9257.1|9276.2|9258.2|9274.9|9256.9|0
1757458500000|2025-09-09 22:55:00|9275.2|9257.2|9274.9|9256.9|9275.8|9257.8|9274.9|9256.9|0
1757458800000|2025-09-09 23:00:00|9275|9257|9272.7|9254.7|9275.3|9257.3|9272.5|9254.5|0
1757459100000|2025-09-09 23:05:00|9272.9|9254.9|9273.8|9255.8|9273.8|9255.8|9272.1|9254.1|0
1757459400000|2025-09-09 23:10:00|9273.7|9255.7|9273.6|9255.6|9274|9256|9273.4|9255.4|0
1757459700000|2025-09-09 23:15:00|9273.5|9255.5|9272.7|9254.7|9274|9256|9272.5|9254.5|0
1757460000000|2025-09-09 23:20:00|9272.9|9254.9|9271.2|9253.2|9273|9255|9270.2|9252.2|0
1757460300000|2025-09-09 23:25:00|9271|9253|9269.7|9251.7|9271.2|9253.2|9269.3|9251.3|0
1757460600000|2025-09-09 23:30:00|9269.8|9251.8|9269.3|9251.3|9270.4|9252.4|9269.1|9251.1|0
1757460900000|2025-09-09 23:35:00|9269.1|9251.1|9270.2|9252.2|9270.2|9252.2|9269.1|9251.1|0
1757461200000|2025-09-09 23:40:00|9270.3|9252.3|9271.5|9253.5|9271.7|9253.7|9270.3|9252.3|0
1757461500000|2025-09-09 23:45:00|9271.7|9253.7|9271.7|9253.7|9272.3|9254.3|9270.8|9252.8|0
1757461800000|2025-09-09 23:50:00|9271.5|9253.5|9271.9|9253.9|9272.3|9254.3|9270.8|9252.8|0
1757462100000|2025-09-09 23:55:00|9271.8|9253.8|9271.5|9253.5|9271.8|9253.8|9270.2|9252.2|0
1757462400000|2025-09-10 00:00:00|9271.3|9253.3|9271.1|9253.1|9271.8|9253.8|9270.5|9252.5|0
1757462700000|2025-09-10 00:05:00|9271.3|9253.3|9272.2|9254.2|9272.6|9254.6|9271.2|9253.2|0
1757463000000|2025-09-10 00:10:00|9272.4|9254.4|9273.5|9255.5|9273.9|9255.9|9272|9254|0
1757463300000|2025-09-10 00:15:00|9273.4|9255.4|9273.5|9255.5|9273.8|9255.8|9272.5|9254.5|0
1757463600000|2025-09-10 00:20:00|9273.6|9255.6|9273.8|9255.8|9274.3|9256.3|9273.5|9255.5|0
1757463900000|2025-09-10 00:25:00|9273.7|9255.7|9274.2|9256.2|9274.6|9256.6|9273.7|9255.7|0
1757464200000|2025-09-10 00:30:00|9274.1|9256.1|9274.4|9256.4|9275.1|9257.1|9273.9|9255.9|0
1757464500000|2025-09-10 00:35:00|9274.2|9256.2|9275.1|9257.1|9275.2|9257.2|9274.2|9256.2|0
1757464800000|2025-09-10 00:40:00|9274.9|9256.9|9274.7|9256.7|9275.2|9257.2|9273.6|9255.6|0
1757465100000|2025-09-10 00:45:00|9274.6|9256.6|9273.7|9255.7|9274.7|9256.7|9273.3|9255.3|0
1757465400000|2025-09-10 00:50:00|9273.6|9255.6|9273.2|9255.2|9274.3|9256.3|9273|9255|0
1757465700000|2025-09-10 00:55:00|9273.1|9255.1|9273.1|9255.1|9273.2|9255.2|9272.2|9254.2|0
1757466000000|2025-09-10 01:00:00|9273.2|9255.2|9272.3|9254.3|9274.3|9256.3|9271.9|9253.9|0
1757466300000|2025-09-10 01:05:00|9272.1|9254.1|9272.3|9254.3|9272.8|9254.8|9271.9|9253.9|0
1757466600000|2025-09-10 01:10:00|9272.1|9254.1|9271.9|9253.9|9272.2|9254.2|9271.7|9253.7|0
1757466900000|2025-09-10 01:15:00|9272.1|9254.1|9280.4|9274.4|9282.4|9276.4|9268.4|9254.1|1357
1757467200000|2025-09-10 01:20:00|9281.4|9275.4|9280.4|9274.4|9285.4|9279.4|9277.4|9271.4|578
1757467500000|2025-09-10 01:25:00|9281.4|9275.4|9276.4|9270.4|9281.4|9275.4|9275.4|9269.4|458
1757467800000|2025-09-10 01:30:00|9273.4|9267.4|9291.4|9285.4|9301.4|9295.4|9268.4|9262.4|3509
1757468100000|2025-09-10 01:35:00|9292.4|9286.4|9284.4|9278.4|9312.4|9306.4|9284.4|9278.4|2050
1757468400000|2025-09-10 01:40:00|9285.4|9279.4|9311.4|9305.4|9313.4|9307.4|9284.4|9278.4|2006
1757468700000|2025-09-10 01:45:00|9312.4|9306.4|9327.4|9321.4|9328.4|9322.4|9308.4|9302.4|3384
1757469000000|2025-09-10 01:50:00|9328.4|9322.4|9332.4|9326.4|9333.4|9327.4|9317.4|9311.4|2396
1757469300000|2025-09-10 01:55:00|9333.4|9327.4|9323.4|9317.4|9340.4|9334.4|9322.4|9316.4|2110
1757469600000|2025-09-10 02:00:00|9321.4|9315.4|9343.4|9337.4|9344.4|9338.4|9321.4|9315.4|2185
1757469900000|2025-09-10 02:05:00|9344.4|9338.4|9352.4|9346.4|9366.4|9360.4|9343.4|9337.4|2167
1757470200000|2025-09-10 02:10:00|9351.4|9345.4|9364.4|9358.4|9369.4|9363.4|9347.4|9341.4|2849
1757470500000|2025-09-10 02:15:00|9365.4|9359.4|9355.4|9349.4|9365.4|9359.4|9334.4|9328.4|2080
1757470800000|2025-09-10 02:20:00|9354.4|9348.4|9331.4|9325.4|9363.4|9357.4|9329.4|9323.4|1797
1757471100000|2025-09-10 02:25:00|9332.4|9326.4|9333.4|9327.4|9341.4|9335.4|9323.4|9317.4|1650
1757471400000|2025-09-10 02:30:00|9334.4|9328.4|9315.4|9309.4|9337.4|9331.4|9313.4|9307.4|1681
1757471700000|2025-09-10 02:35:00|9316.4|9310.4|9316.4|9310.4|9334.4|9328.4|9311.4|9305.4|1526
1757472000000|2025-09-10 02:40:00|9317.4|9311.4|9301.4|9295.4|9320.4|9314.4|9295.4|9289.4|1106
1757472300000|2025-09-10 02:45:00|9300.4|9294.4|9313.4|9307.4|9318.4|9312.4|9299.4|9293.4|936
1757472600000|2025-09-10 02:50:00|9314.4|9308.4|9329.4|9323.4|9330.4|9324.4|9309.4|9303.4|823
1757472900000|2025-09-10 02:55:00|9330.4|9324.4|9326.4|9320.4|9334.4|9328.4|9319.4|9313.4|703
1757473200000|2025-09-10 03:00:00|9327.4|9321.4|9330.4|9324.4|9332.4|9326.4|9310.4|9304.4|672
1757473500000|2025-09-10 03:05:00|9329.4|9323.4|9336.4|9330.4|9341.4|9335.4|9329.4|9323.4|785
1757473800000|2025-09-10 03:10:00|9335.4|9329.4|9350.4|9344.4|9350.4|9344.4|9335.4|9329.4|564
1757474100000|2025-09-10 03:15:00|9351.4|9345.4|9357.4|9351.4|9358.4|9352.4|9348.4|9342.4|798
1757474400000|2025-09-10 03:20:00|9356.4|9350.4|9356.4|9350.4|9366.4|9360.4|9354.4|9348.4|1312
1757474700000|2025-09-10 03:25:00|9357.4|9351.4|9349.4|9343.4|9364.4|9358.4|9349.4|9343.4|1157
1757475000000|2025-09-10 03:30:00|9350.4|9344.4|9344.4|9338.4|9350.4|9344.4|9343.4|9337.4|790
1757475300000|2025-09-10 03:35:00|9343.4|9337.4|9346.4|9340.4|9348.4|9342.4|9340.4|9334.4|453
1757475600000|2025-09-10 03:40:00|9347.4|9341.4|9354.4|9348.4|9356.4|9350.4|9347.4|9341.4|847
1757475900000|2025-09-10 03:45:00|9353.4|9347.4|9363.6|9357.6|9365.4|9359.4|9353.4|9347.4|711
1757476200000|2025-09-10 03:50:00|9364.6|9358.6|9364.6|9358.6|9369.6|9363.6|9359.6|9353.6|845
1757476500000|2025-09-10 03:55:00|9365.6|9359.6|9367.6|9361.6|9370.6|9364.6|9362.6|9356.6|619
1757476800000|2025-09-10 04:00:00|9376.6|9358.6|9376.7|9358.7|9377.1|9359.1|9376.5|9358.5|0
1757477100000|2025-09-10 04:05:00|9376.8|9358.8|9376.4|9358.4|9377.1|9359.1|9376.3|9358.3|0
1757477400000|2025-09-10 04:10:00|9376.3|9358.3|9376.3|9358.3|9376.5|9358.5|9376.1|9358.1|0
1757477700000|2025-09-10 04:15:00|9376.4|9358.4|9376.5|9358.5|9376.5|9358.5|9376.3|9358.3|0
1757478000000|2025-09-10 04:20:00|9376.6|9358.6|9376.2|9358.2|9376.7|9358.7|9375.9|9357.9|0
1757478300000|2025-09-10 04:25:00|9376.3|9358.3|9376.6|9358.6|9376.7|9358.7|9376.3|9358.3|0
1757478600000|2025-09-10 04:30:00|9376.7|9358.7|9376.8|9358.8|9377.7|9359.7|9376.6|9358.6|0
1757478900000|2025-09-10 04:35:00|9376.7|9358.7|9376.8|9358.8|9376.8|9358.8|9376.3|9358.3|0
1757479200000|2025-09-10 04:40:00|9376.7|9358.7|9376.5|9358.5|9376.7|9358.7|9376.2|9358.2|0
1757479500000|2025-09-10 04:45:00|9376.6|9358.6|9376.8|9358.8|9376.8|9358.8|9376.1|9358.1|0
1757479800000|2025-09-10 04:50:00|9376.7|9358.7|9377|9359|9377.2|9359.2|9376.7|9358.7|0
1757480100000|2025-09-10 04:55:00|9377.1|9359.1|9377.4|9359.4|9377.5|9359.5|9377.1|9359.1|1
1757480400000|2025-09-10 05:00:00|9367.6|9361.6|9354.6|9348.6|9372.6|9366.6|9351.6|9345.6|1652
1757480700000|2025-09-10 05:05:00|9355.6|9349.6|9370.6|9364.6|9373.6|9367.6|9355.6|9349.6|954
1757481000000|2025-09-10 05:10:00|9372.6|9366.6|9364.6|9358.6|9375.6|9369.6|9352.6|9346.6|1460
1757481300000|2025-09-10 05:15:00|9365.6|9359.6|9374.6|9368.6|9377.6|9371.6|9364.6|9358.6|1297
1757481600000|2025-09-10 05:20:00|9375.6|9369.6|9376.6|9370.6|9380.6|9374.6|9362.6|9356.6|1050
1757481900000|2025-09-10 05:25:00|9375.6|9369.6|9372.6|9366.6|9380.6|9374.6|9372.6|9366.6|806
1757482200000|2025-09-10 05:30:00|9371.6|9365.6|9360.6|9354.6|9374.6|9368.6|9359.6|9353.6|870
1757482500000|2025-09-10 05:35:00|9359.6|9353.6|9370.6|9364.6|9371.6|9365.6|9355.6|9349.6|880
1757482800000|2025-09-10 05:40:00|9371.6|9365.6|9367.6|9361.6|9374.6|9368.6|9351.6|9345.6|906
1757483100000|2025-09-10 05:45:00|9366.6|9360.6|9374.6|9368.6|9375.6|9369.6|9361.6|9355.6|847
1757483400000|2025-09-10 05:50:00|9375.6|9369.6|9371.6|9365.6|9375.6|9369.6|9367.6|9361.6|587
1757483700000|2025-09-10 05:55:00|9372.6|9366.6|9365.6|9359.6|9375.6|9369.6|9360.6|9354.6|1380
1757484000000|2025-09-10 06:00:00|9366.6|9360.6|9374.6|9368.6|9374.6|9368.6|9365.6|9359.6|722
1757484300000|2025-09-10 06:05:00|9375.6|9369.6|9372.6|9366.6|9379.6|9373.6|9371.6|9365.6|1054
1757484600000|2025-09-10 06:10:00|9370.6|9364.6|9367.6|9361.6|9370.6|9364.6|9359.6|9353.6|712
1757484900000|2025-09-10 06:15:00|9366.6|9360.6|9371.6|9365.6|9375.6|9369.6|9365.6|9359.6|978
1757485200000|2025-09-10 06:20:00|9372.6|9366.6|9366.6|9360.6|9378.6|9372.6|9364.6|9358.6|782
1757485500000|2025-09-10 06:25:00|9365.6|9359.6|9365.6|9359.6|9371.6|9365.6|9361.6|9355.6|368
1757485800000|2025-09-10 06:30:00|9364.6|9358.6|9358.6|9352.6|9364.6|9358.6|9353.6|9347.6|917
1757486100000|2025-09-10 06:35:00|9359.6|9353.6|9354.6|9348.6|9361.6|9355.6|9349.6|9343.6|669
1757486400000|2025-09-10 06:40:00|9353.6|9347.6|9349.6|9343.6|9353.6|9347.6|9341.6|9335.6|1108
1757486700000|2025-09-10 06:45:00|9348.6|9342.6|9347.6|9341.6|9360.6|9354.6|9346.6|9340.6|778
1757487000000|2025-09-10 06:50:00|9348.6|9342.6|9341.6|9335.6|9348.6|9342.6|9339.6|9333.6|734
1757487300000|2025-09-10 06:55:00|9340.6|9334.6|9340.6|9334.6|9348.6|9342.6|9337.6|9331.6|568
1757487600000|2025-09-10 07:00:00|9339.6|9333.6|9337.6|9331.6|9340.6|9334.6|9329.6|9323.6|1089
1757487900000|2025-09-10 07:05:00|9338.6|9332.6|9338.6|9332.6|9346.6|9340.6|9335.6|9329.6|489
1757488200000|2025-09-10 07:10:00|9339.6|9333.6|9349.6|9343.6|9349.6|9343.6|9339.6|9333.6|729
1757488500000|2025-09-10 07:15:00|9348.6|9342.6|9348.6|9342.6|9350.6|9344.6|9343.6|9337.6|703
1757488800000|2025-09-10 07:20:00|9347.6|9341.6|9345.6|9339.6|9348.6|9342.6|9341.6|9335.6|604
1757489100000|2025-09-10 07:25:00|9344.6|9338.6|9352.6|9346.6|9354.6|9348.6|9341.6|9335.6|499
1757489400000|2025-09-10 07:30:00|9351.6|9345.6|9348.6|9342.6|9354.6|9348.6|9348.6|9342.6|528
1757489700000|2025-09-10 07:35:00|9350.6|9344.6|9344.6|9338.6|9354.6|9348.6|9343.6|9337.6|810
1757490000000|2025-09-10 07:40:00|9345.6|9339.6|9341.6|9335.6|9347.6|9341.6|9339.6|9333.6|1171
1757490300000|2025-09-10 07:45:00|9340.6|9334.6|9347.6|9341.6|9348.6|9342.6|9338.6|9332.6|938
1757490600000|2025-09-10 07:50:00|9346.6|9340.6|9339.6|9333.6|9346.6|9340.6|9338.6|9332.6|837
1757490900000|2025-09-10 07:55:00|9340.6|9334.6|9341.6|9335.6|9342.6|9336.6|9338.6|9332.6|1387
1757491200000|2025-09-10 08:00:00|9332.2|9326.2|9324.2|9318.2|9332.2|9326.2|9322.2|9316.2|1535
1757491500000|2025-09-10 08:05:00|9323.2|9317.2|9319.2|9313.2|9326.2|9320.2|9317.2|9311.2|1689
1757491800000|2025-09-10 08:10:00|9320.2|9314.2|9323.2|9317.2|9326.2|9320.2|9319.2|9313.2|1422
1757492100000|2025-09-10 08:15:00|9322.2|9316.2|9320.2|9314.2|9326.2|9320.2|9319.2|9313.2|1018
1757492400000|2025-09-10 08:20:00|9321.2|9315.2|9317.2|9311.2|9322.2|9316.2|9316.2|9310.2|975
1757492700000|2025-09-10 08:25:00|9316.2|9310.2|9324.2|9318.2|9324.2|9318.2|9315.2|9309.2|1001
1757493000000|2025-09-10 08:30:00|9326.3|9308.3|9322.4|9304.4|9326.5|9308.5|9321.6|9303.6|0
1757493300000|2025-09-10 08:35:00|9322.3|9304.3|9322.4|9304.4|9322.6|9304.6|9320.3|9302.3|0
1757493600000|2025-09-10 08:40:00|9322.5|9304.5|9321|9303|9322.9|9304.9|9321|9303|258
1757493900000|2025-09-10 08:45:00|9320.9|9302.9|9322.2|9304.2|9323.1|9305.1|9320.7|9302.7|0
1757494200000|2025-09-10 08:50:00|9322.3|9304.3|9321.4|9303.4|9322.7|9304.7|9321.1|9303.1|0
1757494500000|2025-09-10 08:55:00|9321.5|9303.5|9321.3|9303.3|9321.9|9303.9|9320.5|9302.5|0
1757494800000|2025-09-10 09:00:00|9321.5|9303.5|9319.4|9301.4|9322.8|9304.8|9319|9301|0
1757495100000|2025-09-10 09:05:00|9319.3|9301.3|9319.8|9301.8|9320.5|9302.5|9318.8|9300.8|0
1757495400000|2025-09-10 09:10:00|9319.7|9301.7|9320.2|9302.2|9320.8|9302.8|9318.9|9300.9|0
1757495700000|2025-09-10 09:15:00|9310.2|9304.2|9297.7|9291.7|9311.7|9305.7|9294.2|9288.2|899
1757496000000|2025-09-10 09:20:00|9297.2|9291.2|9296.7|9290.7|9299.2|9293.2|9296.2|9290.2|108
1757496300000|2025-09-10 09:25:00|9297.2|9291.2|9299.2|9293.2|9302.2|9296.2|9296.7|9290.7|92
1757496600000|2025-09-10 09:30:00|9299.7|9293.7|9299.7|9293.7|9302.2|9296.2|9297.7|9291.7|99
1757496900000|2025-09-10 09:35:00|9300.2|9294.2|9303.7|9297.7|9304.7|9298.7|9300.2|9294.2|30
1757497200000|2025-09-10 09:40:00|9303.2|9297.2|9306.7|9300.7|9308.7|9302.7|9303.2|9297.2|120
1757497500000|2025-09-10 09:45:00|9307.2|9301.2|9310.7|9304.7|9311.7|9305.7|9304.7|9298.7|220
1757497800000|2025-09-10 09:50:00|9310.2|9304.2|9309.7|9303.7|9311.7|9305.7|9308.7|9302.7|102
1757498100000|2025-09-10 09:55:00|9309.2|9303.2|9307.2|9301.2|9310.7|9304.7|9306.7|9300.7|59
1757498400000|2025-09-10 10:00:00|9306.7|9300.7|9303.2|9297.2|9307.2|9301.2|9301.7|9295.7|257
1757498700000|2025-09-10 10:05:00|9302.7|9296.7|9301.7|9295.7|9303.7|9297.7|9300.7|9294.7|21
1757499000000|2025-09-10 10:10:00|9301.2|9295.2|9297.7|9291.7|9302.2|9296.2|9296.7|9290.7|63
1757499300000|2025-09-10 10:15:00|9298.2|9292.2|9297.2|9291.2|9298.7|9292.7|9295.7|9289.7|100
1757499600000|2025-09-10 10:20:00|9297.7|9291.7|9294.7|9288.7|9297.7|9291.7|9293.2|9287.2|84
1757499900000|2025-09-10 10:25:00|9294.2|9288.2|9297.2|9291.2|9297.2|9291.2|9292.7|9286.7|79
1757500200000|2025-09-10 10:30:00|9296.7|9290.7|9296.7|9290.7|9299.7|9293.7|9296.2|9290.2|28
1757500500000|2025-09-10 10:35:00|9296.2|9290.2|9296.7|9290.7|9297.7|9291.7|9294.7|9288.7|25
1757500800000|2025-09-10 10:40:00|9297.2|9291.2|9301.7|9295.7|9302.7|9296.7|9297.2|9291.2|21
1757501100000|2025-09-10 10:45:00|9302.2|9296.2|9300.7|9294.7|9302.7|9296.7|9300.7|9294.7|58
1757501400000|2025-09-10 10:50:00|9301.2|9295.2|9304.2|9298.2|9304.7|9298.7|9300.7|9294.7|38
1757501700000|2025-09-10 10:55:00|9304.7|9298.7|9303.7|9297.7|9304.7|9298.7|9302.2|9296.2|23
1757502000000|2025-09-10 11:00:00|9304.2|9298.2|9303.7|9297.7|9304.7|9298.7|9301.7|9295.7|57
1757502300000|2025-09-10 11:05:00|9304.2|9298.2|9304.7|9298.7|9304.7|9298.7|9301.2|9295.2|50
1757502600000|2025-09-10 11:10:00|9305.2|9299.2|9304.7|9298.7|9306.7|9300.7|9304.7|9298.7|61
1757502900000|2025-09-10 11:15:00|9304.2|9298.2|9303.7|9297.7|9304.7|9298.7|9301.7|9295.7|49
1757503200000|2025-09-10 11:20:00|9303.2|9297.2|9302.7|9296.7|9303.7|9297.7|9300.2|9294.2|121
1757503500000|2025-09-10 11:25:00|9302.2|9296.2|9296.7|9290.7|9302.7|9296.7|9295.7|9289.7|159
1757503800000|2025-09-10 11:30:00|9296.2|9290.2|9287.2|9281.2|9296.7|9290.7|9286.7|9280.7|145
1757504100000|2025-09-10 11:35:00|9286.7|9280.7|9282.7|9276.7|9287.2|9281.2|9278.7|9272.7|416
1757504400000|2025-09-10 11:40:00|9283.2|9277.2|9280.7|9274.7|9283.7|9277.7|9279.7|9273.7|409
1757504700000|2025-09-10 11:45:00|9280.2|9274.2|9283.7|9277.7|9284.7|9278.7|9279.7|9273.7|97
1757505000000|2025-09-10 11:50:00|9284.2|9278.2|9283.7|9277.7|9284.7|9278.7|9280.7|9274.7|195
1757505300000|2025-09-10 11:55:00|9282.7|9276.7|9283.7|9277.7|9283.7|9277.7|9280.2|9274.2|175
1757505600000|2025-09-10 12:00:00|9282.7|9276.7|9284.7|9278.7|9288.2|9282.2|9281.2|9275.2|106
1757505900000|2025-09-10 12:05:00|9284.2|9278.2|9281.2|9275.2|9284.2|9278.2|9279.7|9273.7|98
1757506200000|2025-09-10 12:10:00|9281.7|9275.7|9275.7|9269.7|9281.7|9275.7|9275.7|9269.7|154
1757506500000|2025-09-10 12:15:00|9275.2|9269.2|9274.7|9268.7|9276.7|9270.7|9273.7|9267.7|167
1757506800000|2025-09-10 12:20:00|9274.2|9268.2|9270.7|9264.7|9274.7|9268.7|9270.7|9264.7|354
1757507100000|2025-09-10 12:25:00|9271.2|9265.2|9276.2|9270.2|9277.7|9271.7|9270.7|9264.7|209
1757507400000|2025-09-10 12:30:00|9286.2|9280.2|9293.2|9287.2|9313.7|9307.7|9281.2|9275.2|518
1757507700000|2025-09-10 12:35:00|9293.7|9287.7|9285.7|9279.7|9294.7|9288.7|9280.7|9274.7|153
1757508000000|2025-09-10 12:40:00|9286.2|9280.2|9286.2|9280.2|9286.7|9280.7|9280.7|9274.7|179
1757508300000|2025-09-10 12:45:00|9286.7|9280.7|9286.2|9280.2|9289.7|9283.7|9283.7|9277.7|155
1757508600000|2025-09-10 12:50:00|9285.7|9279.7|9277.7|9271.7|9287.7|9281.7|9275.2|9269.2|58
1757508900000|2025-09-10 12:55:00|9278.2|9272.2|9283.7|9277.7|9285.7|9279.7|9276.7|9270.7|224
1757509200000|2025-09-10 13:00:00|9283.2|9277.2|9284.2|9278.2|9285.2|9279.2|9278.7|9272.7|200
1757509500000|2025-09-10 13:05:00|9284.7|9278.7|9291.7|9285.7|9291.7|9285.7|9281.7|9275.7|146
1757509800000|2025-09-10 13:10:00|9291.2|9285.2|9291.2|9285.2|9293.7|9287.7|9287.2|9281.2|295
1757510100000|2025-09-10 13:15:00|9290.7|9284.7|9289.2|9283.2|9295.2|9289.2|9287.7|9281.7|197
1757510400000|2025-09-10 13:20:00|9289.7|9283.7|9285.7|9279.7|9291.7|9285.7|9281.7|9275.7|147
1757510700000|2025-09-10 13:25:00|9284.2|9278.2|9286.7|9280.7|9290.2|9284.2|9283.2|9277.2|153
1757511000000|2025-09-10 13:30:00|9287.7|9281.7|9286.2|9280.2|9289.2|9283.2|9267.2|9261.2|1083
1757511300000|2025-09-10 13:35:00|9285.7|9279.7|9283.2|9277.2|9292.7|9286.7|9280.2|9274.2|784
1757511600000|2025-09-10 13:40:00|9282.7|9276.7|9275.2|9269.2|9284.2|9278.2|9271.7|9265.7|616
1757511900000|2025-09-10 13:45:00|9275.7|9269.7|9278.7|9272.7|9280.2|9274.2|9268.7|9262.7|751
1757512200000|2025-09-10 13:50:00|9279.2|9273.2|9244.7|9238.7|9279.7|9273.7|9243.7|9237.7|1212
1757512500000|2025-09-10 13:55:00|9244.2|9238.2|9251.7|9245.7|9252.7|9246.7|9239.7|9233.7|899
1757512800000|2025-09-10 14:00:00|9252.7|9246.7|9256.7|9250.7|9261.7|9255.7|9249.7|9243.7|708
1757513100000|2025-09-10 14:05:00|9257.2|9251.2|9250.7|9244.7|9260.7|9254.7|9250.2|9244.2|713
1757513400000|2025-09-10 14:10:00|9250.2|9244.2|9258.7|9252.7|9259.2|9253.2|9250.2|9244.2|393
1757513700000|2025-09-10 14:15:00|9258.2|9252.2|9254.7|9248.7|9259.7|9253.7|9254.2|9248.2|325
1757514000000|2025-09-10 14:20:00|9255.2|9249.2|9252.2|9246.2|9258.2|9252.2|9248.2|9242.2|278
1757514300000|2025-09-10 14:25:00|9252.7|9246.7|9242.7|9236.7|9253.2|9247.2|9242.2|9236.2|290
1757514600000|2025-09-10 14:30:00|9243.7|9237.7|9247.7|9241.7|9258.2|9252.2|9243.7|9237.7|619
1757514900000|2025-09-10 14:35:00|9248.2|9242.2|9247.2|9241.2|9251.7|9245.7|9246.7|9240.7|194
1757515200000|2025-09-10 14:40:00|9246.7|9240.7|9245.2|9239.2|9249.7|9243.7|9243.7|9237.7|190
1757515500000|2025-09-10 14:45:00|9244.7|9238.7|9242.7|9236.7|9249.2|9243.2|9241.2|9235.2|297
1757515800000|2025-09-10 14:50:00|9242.2|9236.2|9238.2|9232.2|9242.7|9236.7|9236.7|9230.7|259
1757516100000|2025-09-10 14:55:00|9238.7|9232.7|9250.2|9244.2|9250.7|9244.7|9238.2|9232.2|448
1757516400000|2025-09-10 15:00:00|9249.2|9243.2|9240.2|9234.2|9249.2|9243.2|9239.2|9233.2|176
1757516700000|2025-09-10 15:05:00|9241.2|9235.2|9250.2|9244.2|9251.2|9245.2|9241.2|9235.2|247
1757517000000|2025-09-10 15:10:00|9251.2|9245.2|9252.2|9246.2|9254.2|9248.2|9250.2|9244.2|209
1757517300000|2025-09-10 15:15:00|9251.2|9245.2|9242.2|9236.2|9252.2|9246.2|9242.2|9236.2|277
1757517600000|2025-09-10 15:20:00|9241.2|9235.2|9240.2|9234.2|9243.2|9237.2|9235.2|9229.2|256
1757517900000|2025-09-10 15:25:00|9239.2|9233.2|9234.2|9228.2|9239.2|9233.2|9231.2|9225.2|383
1757518200000|2025-09-10 15:30:00|9235.2|9229.2|9245.2|9239.2|9247.2|9241.2|9233.2|9227.2|662
1757518500000|2025-09-10 15:35:00|9246.2|9240.2|9243.2|9237.2|9246.2|9240.2|9240.2|9234.2|251
1757518800000|2025-09-10 15:40:00|9245.2|9239.2|9243.2|9237.2|9247.2|9241.2|9242.2|9236.2|154
1757519100000|2025-09-10 15:45:00|9244.2|9238.2|9239.2|9233.2|9245.2|9239.2|9238.2|9232.2|133
1757519400000|2025-09-10 15:50:00|9240.2|9234.2|9238.2|9232.2|9241.2|9235.2|9238.2|9232.2|132
1757519700000|2025-09-10 15:55:00|9239.2|9233.2|9238.2|9232.2|9241.2|9235.2|9236.2|9230.2|168
1757520000000|2025-09-10 16:00:00|9237.2|9231.2|9233.2|9227.2|9238.2|9232.2|9232.2|9226.2|140
1757520300000|2025-09-10 16:05:00|9232.2|9226.2|9235.2|9229.2|9235.2|9229.2|9232.2|9226.2|155
1757520600000|2025-09-10 16:10:00|9236.2|9230.2|9236.2|9230.2|9241.2|9235.2|9235.2|9229.2|319
1757520900000|2025-09-10 16:15:00|9237.2|9231.2|9238.2|9232.2|9241.2|9235.2|9236.2|9230.2|102
1757521200000|2025-09-10 16:20:00|9237.2|9231.2|9237.2|9231.2|9238.2|9232.2|9234.2|9228.2|101
1757521500000|2025-09-10 16:25:00|9238.2|9232.2|9230.2|9224.2|9238.2|9232.2|9229.2|9223.2|123
1757521800000|2025-09-10 16:30:00|9231.2|9225.2|9231.2|9225.2|9231.2|9225.2|9229.2|9223.2|108
1757522100000|2025-09-10 16:35:00|9232.2|9226.2|9229.2|9223.2|9233.2|9227.2|9229.2|9223.2|60
1757522400000|2025-09-10 16:40:00|9230.2|9224.2|9231.2|9225.2|9232.2|9226.2|9229.2|9223.2|85
1757522700000|2025-09-10 16:45:00|9232.2|9226.2|9228.2|9222.2|9233.2|9227.2|9228.2|9222.2|74
1757523000000|2025-09-10 16:50:00|9227.2|9221.2|9229.2|9223.2|9231.2|9225.2|9225.2|9219.2|110
1757523300000|2025-09-10 16:55:00|9228.2|9222.2|9232.2|9226.2|9232.2|9226.2|9227.2|9221.2|127
1757523600000|2025-09-10 17:00:00|9231.2|9225.2|9233.2|9227.2|9234.2|9228.2|9228.2|9222.2|283
1757523900000|2025-09-10 17:05:00|9234.2|9228.2|9232.2|9226.2|9236.2|9230.2|9230.2|9224.2|91
1757524200000|2025-09-10 17:10:00|9233.2|9227.2|9234.2|9228.2|9234.2|9228.2|9232.2|9226.2|91
1757524500000|2025-09-10 17:15:00|9233.2|9227.2|9231.2|9225.2|9233.2|9227.2|9230.2|9224.2|42
1757524800000|2025-09-10 17:20:00|9232.2|9226.2|9229.2|9223.2|9232.2|9226.2|9229.2|9223.2|23
1757525100000|2025-09-10 17:25:00|9228.2|9222.2|9226.2|9220.2|9229.2|9223.2|9226.2|9220.2|43
1757525400000|2025-09-10 17:30:00|9225.2|9219.2|9227.2|9221.2|9228.2|9222.2|9225.2|9219.2|67
1757525700000|2025-09-10 17:35:00|9226.2|9220.2|9225.2|9219.2|9228.2|9222.2|9224.2|9218.2|93
1757526000000|2025-09-10 17:40:00|9224.2|9218.2|9224.2|9218.2|9226.2|9220.2|9223.2|9217.2|154
1757526300000|2025-09-10 17:45:00|9223.2|9217.2|9230.2|9224.2|9230.2|9224.2|9223.2|9217.2|131
1757526600000|2025-09-10 17:50:00|9231.2|9225.2|9225.2|9219.2|9232.2|9226.2|9225.2|9219.2|97
1757526900000|2025-09-10 17:55:00|9226.2|9220.2|9231.2|9225.2|9231.2|9225.2|9225.2|9219.2|57
1757527200000|2025-09-10 18:00:00|9230.2|9224.2|9231.2|9225.2|9233.2|9227.2|9229.2|9223.2|182
1757527500000|2025-09-10 18:05:00|9230.2|9224.2|9229.2|9223.2|9230.2|9224.2|9227.2|9221.2|45
1757527800000|2025-09-10 18:10:00|9228.2|9222.2|9229.2|9223.2|9229.2|9223.2|9227.2|9221.2|151
1757528100000|2025-09-10 18:15:00|9230.2|9224.2|9236.2|9230.2|9236.2|9230.2|9230.2|9224.2|68
1757528400000|2025-09-10 18:20:00|9237.2|9231.2|9234.2|9228.2|9237.2|9231.2|9233.2|9227.2|83
1757528700000|2025-09-10 18:25:00|9235.2|9229.2|9237.2|9231.2|9237.2|9231.2|9233.2|9227.2|42
1757529000000|2025-09-10 18:30:00|9236.2|9230.2|9238.2|9232.2|9238.2|9232.2|9235.2|9229.2|50
1757529300000|2025-09-10 18:35:00|9237.2|9231.2|9234.2|9228.2|9238.2|9232.2|9234.2|9228.2|71
1757529600000|2025-09-10 18:40:00|9235.2|9229.2|9235.2|9229.2|9236.2|9230.2|9234.2|9228.2|46
1757529900000|2025-09-10 18:45:00|9234.2|9228.2|9230.2|9224.2|9234.2|9228.2|9230.2|9224.2|79
1757530200000|2025-09-10 18:50:00|9229.2|9223.2|9231.2|9225.2|9232.2|9226.2|9229.2|9223.2|188
1757530500000|2025-09-10 18:55:00|9230.2|9224.2|9238.3|9220.3|9238.3|9227.2|9229.2|9220.3|95
1757530800000|2025-09-10 19:00:00|9237.6|9219.6|9235.3|9217.3|9237.9|9219.9|9235.3|9217.3|0
1757531100000|2025-09-10 19:05:00|9235.4|9217.4|9233.2|9215.2|9236.7|9218.7|9233|9215|0
1757531400000|2025-09-10 19:10:00|9233.3|9215.3|9231.7|9213.7|9233.4|9215.4|9231.7|9213.7|0
1757531700000|2025-09-10 19:15:00|9231.8|9213.8|9232.7|9214.7|9233|9215|9231.2|9213.2|0
1757532000000|2025-09-10 19:20:00|9232.6|9214.6|9230.5|9212.5|9232.7|9214.7|9229.2|9211.2|0
1757532300000|2025-09-10 19:25:00|9230.6|9212.6|9228.3|9210.3|9230.8|9212.8|9228.2|9210.2|0
1757532600000|2025-09-10 19:30:00|9228.4|9210.4|9229.1|9211.1|9229.6|9211.6|9228.3|9210.3|0
1757532900000|2025-09-10 19:35:00|9229.2|9211.2|9228.2|9210.2|9229.6|9211.6|9228.2|9210.2|0
1757533200000|2025-09-10 19:40:00|9228.1|9210.1|9233.8|9215.8|9233.9|9215.9|9228|9210|0
1757533500000|2025-09-10 19:45:00|9233.9|9215.9|9234.5|9216.5|9234.9|9216.9|9232.9|9214.9|0
1757533800000|2025-09-10 19:50:00|9234.6|9216.6|9234.5|9216.5|9237.6|9219.6|9233.6|9215.6|0
1757534100000|2025-09-10 19:55:00|9234.6|9216.6|9235.9|9217.9|9239|9221|9233.8|9215.8|0
1757534400000|2025-09-10 20:00:00|9235.7|9217.7|9235.7|9217.7|9237.4|9219.4|9234.2|9216.2|0
1757534700000|2025-09-10 20:05:00|9235.9|9217.9|9234.6|9216.6|9236.3|9218.3|9233.8|9215.8|0
1757535000000|2025-09-10 20:10:00|9234.8|9216.8|9234.2|9216.2|9234.8|9216.8|9233.8|9215.8|0
1757535300000|2025-09-10 20:15:00|9234|9216|9233.5|9215.5|9234.6|9216.6|9233.1|9215.1|0
1757535600000|2025-09-10 20:20:00|9233.7|9215.7|9233.8|9215.8|9233.8|9215.8|9232.9|9214.9|0
1757535900000|2025-09-10 20:25:00|9233.6|9215.6|9234.8|9216.8|9235|9217|9233.5|9215.5|0
1757536200000|2025-09-10 20:30:00|9234.6|9216.6|9234.8|9216.8|9235|9217|9234.4|9216.4|0
1757536500000|2025-09-10 20:35:00|9235|9217|9235.3|9217.3|9235.7|9217.7|9234.8|9216.8|0
1757536800000|2025-09-10 20:40:00|9235.1|9217.1|9234.6|9216.6|9235.5|9217.5|9234.4|9216.4|0
1757537100000|2025-09-10 20:45:00|9234.8|9216.8|9233.3|9215.3|9234.8|9216.8|9233.3|9215.3|0
1757537400000|2025-09-10 20:50:00|9233.5|9215.5|9233.3|9215.3|9234.4|9216.4|9233.3|9215.3|0
1757537700000|2025-09-10 20:55:00|9233.5|9215.5|9233.7|9215.7|9234.2|9216.2|9233.3|9215.3|0
1757538000000|2025-09-10 21:00:00|9233.8|9215.8|9233.2|9215.2|9233.8|9215.8|9232.7|9214.7|0
1757538300000|2025-09-10 21:05:00|9233.1|9215.1|9233.2|9215.2|9233.4|9215.4|9232.8|9214.8|0
1757538600000|2025-09-10 21:10:00|9233.4|9215.4|9234.7|9216.7|9234.8|9216.8|9233.3|9215.3|0
1757538900000|2025-09-10 21:15:00|9234.8|9216.8|9234.9|9216.9|9235|9217|9234.8|9216.8|0
1757539200000|2025-09-10 21:20:00|9234.7|9216.7|9234.6|9216.6|9234.7|9216.7|9234.1|9216.1|0
1757539500000|2025-09-10 21:25:00|9234.5|9216.5|9234.2|9216.2|9234.6|9216.6|9234|9216|0
1757540400000|2025-09-10 21:40:00|9234.3|9216.3|9234.2|9216.2|9234.3|9216.3|9234.2|9216.2|0
1757540700000|2025-09-10 21:45:00|9234.3|9216.3|9234.4|9216.4|9234.4|9216.4|9234.2|9216.2|0
1757541000000|2025-09-10 21:50:00|9234.2|9216.2|9234.5|9216.5|9234.5|9216.5|9234.1|9216.1|0
1757541300000|2025-09-10 21:55:00|9234.4|9216.4|9234.4|9216.4|9234.6|9216.6|9234.4|9216.4|0
1757541600000|2025-09-10 22:00:00|9234.6|9216.6|9238.1|9220.1|9238.7|9220.7|9234.2|9216.2|0
1757541900000|2025-09-10 22:05:00|9238.3|9220.3|9237|9219|9238.7|9220.7|9237|9219|0
1757542200000|2025-09-10 22:10:00|9236.9|9218.9|9237|9219|9238.1|9220.1|9236.7|9218.7|0
1757542500000|2025-09-10 22:15:00|9236.8|9218.8|9237.5|9219.5|9237.5|9219.5|9236.2|9218.2|0
1757542800000|2025-09-10 22:20:00|9237.3|9219.3|9236.8|9218.8|9238.1|9220.1|9236.6|9218.6|0
1757543100000|2025-09-10 22:25:00|9236.6|9218.6|9237.2|9219.2|9237.7|9219.7|9236.4|9218.4|0
1757543400000|2025-09-10 22:30:00|9237.1|9219.1|9237.7|9219.7|9237.7|9219.7|9237|9219|0
1757543700000|2025-09-10 22:35:00|9237.6|9219.6|9238.1|9220.1|9238.1|9220.1|9237.6|9219.6|0
1757544000000|2025-09-10 22:40:00|9238.3|9220.3|9239.2|9221.2|9239.4|9221.4|9238.3|9220.3|0
1757544300000|2025-09-10 22:45:00|9239.3|9221.3|9241.7|9223.7|9241.7|9223.7|9239.2|9221.2|0
1757544600000|2025-09-10 22:50:00|9241.8|9223.8|9240.9|9222.9|9241.8|9223.8|9240.5|9222.5|0
1757544900000|2025-09-10 22:55:00|9241|9223|9241.3|9223.3|9244.3|9226.3|9241|9223|0
1757545200000|2025-09-10 23:00:00|9241.5|9223.5|9241.3|9223.3|9241.6|9223.6|9240.4|9222.4|0
1757545500000|2025-09-10 23:05:00|9241.5|9223.5|9244.1|9226.1|9244.1|9226.1|9241.5|9223.5|0
1757545800000|2025-09-10 23:10:00|9244|9226|9242.4|9224.4|9244.3|9226.3|9242.2|9224.2|0
1757546100000|2025-09-10 23:15:00|9242.2|9224.2|9243.3|9225.3|9244.6|9226.6|9242.2|9224.2|0
1757546400000|2025-09-10 23:20:00|9243.4|9225.4|9243.3|9225.3|9244.1|9226.1|9243.3|9225.3|0
1757546700000|2025-09-10 23:25:00|9243.4|9225.4|9242.6|9224.6|9243.5|9225.5|9242.6|9224.6|0
1757547000000|2025-09-10 23:30:00|9242.8|9224.8|9242.8|9224.8|9243.1|9225.1|9242.4|9224.4|0
1757547300000|2025-09-10 23:35:00|9242.7|9224.7|9242.8|9224.8|9243.3|9225.3|9242.6|9224.6|0
1757547600000|2025-09-10 23:40:00|9242.5|9224.5|9242.4|9224.4|9242.6|9224.6|9241.8|9223.8|0
1757547900000|2025-09-10 23:45:00|9242.3|9224.3|9242.2|9224.2|9242.4|9224.4|9241.8|9223.8|0
1757548200000|2025-09-10 23:50:00|9242|9224|9241.8|9223.8|9242|9224|9241.2|9223.2|0
1757548500000|2025-09-10 23:55:00|9241.6|9223.6|9242.7|9224.7|9242.7|9224.7|9241.4|9223.4|0
1757548800000|2025-09-11 00:00:00|9242.3|9224.3|9241.6|9223.6|9243.1|9225.1|9241.2|9223.2|0
1757549100000|2025-09-11 00:05:00|9241.5|9223.5|9240.1|9222.1|9242|9224|9240.1|9222.1|0
1757549400000|2025-09-11 00:10:00|9240.3|9222.3|9239.9|9221.9|9240.7|9222.7|9239.7|9221.7|0
1757549700000|2025-09-11 00:15:00|9239.7|9221.7|9238.6|9220.6|9239.9|9221.9|9237.6|9219.6|0
1757550000000|2025-09-11 00:20:00|9238.4|9220.4|9240.1|9222.1|9240.9|9222.9|9238.4|9220.4|0
1757550300000|2025-09-11 00:25:00|9239.9|9221.9|9239.6|9221.6|9240.8|9222.8|9239.5|9221.5|0
1757550600000|2025-09-11 00:30:00|9239.2|9221.2|9241.1|9223.1|9241.5|9223.5|9239|9221|0
1757550900000|2025-09-11 00:35:00|9241|9223|9241.8|9223.8|9242|9224|9240.4|9222.4|0
1757551200000|2025-09-11 00:40:00|9241.9|9223.9|9242.4|9224.4|9242.5|9224.5|9241.3|9223.3|0
1757551500000|2025-09-11 00:45:00|9242.3|9224.3|9243.5|9225.5|9243.5|9225.5|9242.1|9224.1|0
1757551800000|2025-09-11 00:50:00|9243.7|9225.7|9242.4|9224.4|9244.4|9226.4|9242.1|9224.1|0
1757552100000|2025-09-11 00:55:00|9242.5|9224.5|9243|9225|9243.1|9225.1|9242.1|9224.1|0
1757552400000|2025-09-11 01:00:00|9242.8|9224.8|9243|9225|9243.5|9225.5|9241.8|9223.8|0
1757552700000|2025-09-11 01:05:00|9243.2|9225.2|9233.1|9215.1|9243.6|9225.6|9232.7|9214.7|0
1757553000000|2025-09-11 01:10:00|9233.3|9215.3|9232.9|9214.9|9233.5|9215.5|9232.4|9214.4|0
1757553300000|2025-09-11 01:15:00|9232.7|9214.7|9237.5|9231.5|9244.5|9238.5|9232.5|9214.7|1654
1757553600000|2025-09-11 01:20:00|9238.5|9232.5|9216.5|9210.5|9238.5|9232.5|9213.5|9207.5|1376
1757553900000|2025-09-11 01:25:00|9217.5|9211.5|9207.5|9201.5|9220.5|9214.5|9205.5|9199.5|1575
1757554200000|2025-09-11 01:30:00|9206.5|9200.5|9202.5|9196.5|9220.5|9214.5|9195.5|9189.5|5678
1757554500000|2025-09-11 01:35:00|9203.5|9197.5|9201.5|9195.5|9207.5|9201.5|9190.5|9184.5|3688
1757554800000|2025-09-11 01:40:00|9200.5|9194.5|9221.5|9215.5|9221.5|9215.5|9197.5|9191.5|2187
1757555100000|2025-09-11 01:45:00|9220.5|9214.5|9218.5|9212.5|9230.5|9224.5|9216.5|9210.5|2433
1757555400000|2025-09-11 01:50:00|9217.5|9211.5|9203.5|9197.5|9225.5|9219.5|9199.5|9193.5|2287
1757555700000|2025-09-11 01:55:00|9202.5|9196.5|9204.5|9198.5|9207.5|9201.5|9194.5|9188.5|1523
1757556000000|2025-09-11 02:00:00|9203.5|9197.5|9220.5|9214.5|9223.5|9217.5|9202.5|9196.5|1431
1757556300000|2025-09-11 02:05:00|9219.5|9213.5|9218.5|9212.5|9223.5|9217.5|9206.5|9200.5|1128
1757556600000|2025-09-11 02:10:00|9219.5|9213.5|9232.5|9226.5|9232.5|9226.5|9212.5|9206.5|1090
1757556900000|2025-09-11 02:15:00|9231.5|9225.5|9212.5|9206.5|9232.5|9226.5|9210.5|9204.5|1003
1757557200000|2025-09-11 02:20:00|9213.5|9207.5|9222.5|9216.5|9225.5|9219.5|9213.5|9207.5|1004
1757557500000|2025-09-11 02:25:00|9223.5|9217.5|9233.5|9227.5|9233.5|9227.5|9220.5|9214.5|1088
1757557800000|2025-09-11 02:30:00|9234.5|9228.5|9225.5|9219.5|9236.5|9230.5|9220.5|9214.5|725
1757558100000|2025-09-11 02:35:00|9224.5|9218.5|9219.5|9213.5|9226.5|9220.5|9212.5|9206.5|737
1757558400000|2025-09-11 02:40:00|9218.5|9212.5|9221.5|9215.5|9224.5|9218.5|9197.5|9191.5|1037
1757558700000|2025-09-11 02:45:00|9220.5|9214.5|9209.5|9203.5|9221.5|9215.5|9204.5|9198.5|696
1757559000000|2025-09-11 02:50:00|9210.5|9204.5|9218.5|9212.5|9220.5|9214.5|9205.5|9199.5|798
1757559300000|2025-09-11 02:55:00|9219.5|9213.5|9235.5|9229.5|9239.5|9233.5|9216.5|9210.5|849
1757559600000|2025-09-11 03:00:00|9236.5|9230.5|9257.5|9251.5|9258.5|9252.5|9236.5|9230.5|1327
1757559900000|2025-09-11 03:05:00|9256.5|9250.5|9246.5|9240.5|9263.5|9257.5|9245.5|9239.5|1218
1757560200000|2025-09-11 03:10:00|9245.5|9239.5|9255.5|9249.5|9262.5|9256.5|9245.5|9239.5|774
1757560500000|2025-09-11 03:15:00|9256.5|9250.5|9265.5|9259.5|9266.5|9260.5|9247.5|9241.5|817
1757560800000|2025-09-11 03:20:00|9266.5|9260.5|9284.5|9278.5|9285.5|9279.5|9263.5|9257.5|904
1757561100000|2025-09-11 03:25:00|9285.5|9279.5|9293.5|9287.5|9294.5|9288.5|9273.5|9267.5|1168
1757561400000|2025-09-11 03:30:00|9292.5|9286.5|9270.5|9264.5|9292.5|9286.5|9270.5|9264.5|623
1757561700000|2025-09-11 03:35:00|9271.5|9265.5|9270.5|9264.5|9273.5|9267.5|9263.5|9257.5|445
1757562000000|2025-09-11 03:40:00|9271.5|9265.5|9277.5|9271.5|9280.5|9274.5|9271.5|9265.5|778
1757562300000|2025-09-11 03:45:00|9278.5|9272.5|9278.5|9272.5|9280.5|9274.5|9272.5|9266.5|350
1757562600000|2025-09-11 03:50:00|9279.5|9273.5|9282.5|9276.5|9286.5|9280.5|9277.5|9271.5|329
1757562900000|2025-09-11 03:55:00|9281.5|9275.5|9284.5|9278.5|9289.5|9283.5|9280.5|9274.5|317
1757563200000|2025-09-11 04:00:00|9295.7|9277.7|9295.7|9277.7|9295.9|9277.9|9295.2|9277.2|0
1757563500000|2025-09-11 04:05:00|9295.6|9277.6|9295.8|9277.8|9296|9278|9295.4|9277.4|0
1757563800000|2025-09-11 04:10:00|9295.9|9277.9|9295.3|9277.3|9295.9|9277.9|9295.2|9277.2|0
1757564100000|2025-09-11 04:15:00|9295.2|9277.2|9293|9275|9295.3|9277.3|9292.5|9274.5|0
1757564400000|2025-09-11 04:20:00|9293.1|9275.1|9291.5|9273.5|9293.1|9275.1|9290.8|9272.8|0
1757564700000|2025-09-11 04:25:00|9291.1|9273.1|9291.1|9273.1|9291.5|9273.5|9290.3|9272.3|0
1757565000000|2025-09-11 04:30:00|9291|9273|9288.7|9270.7|9291.5|9273.5|9288.6|9270.6|0
1757565300000|2025-09-11 04:35:00|9288.8|9270.8|9287.6|9269.6|9289.3|9271.3|9287.2|9269.2|0
1757565600000|2025-09-11 04:40:00|9287.7|9269.7|9287.2|9269.2|9287.7|9269.7|9286.9|9268.9|0
1757565900000|2025-09-11 04:45:00|9287.3|9269.3|9287|9269|9287.6|9269.6|9286.9|9268.9|0
1757566200000|2025-09-11 04:50:00|9287.2|9269.2|9286.6|9268.6|9287.7|9269.7|9286.4|9268.4|0
1757566500000|2025-09-11 04:55:00|9286.7|9268.7|9286.6|9268.6|9286.9|9268.9|9286.5|9268.5|11
1757566800000|2025-09-11 05:00:00|9286.8|9268.8|9277.5|9271.5|9291.5|9285.5|9274.5|9268.5|1495
1757567100000|2025-09-11 05:05:00|9276.5|9270.5|9303.5|9297.5|9304.5|9298.5|9276.5|9270.5|996
1757567400000|2025-09-11 05:10:00|9304.5|9298.5|9299.5|9293.5|9304.5|9298.5|9292.5|9286.5|1165
1757567700000|2025-09-11 05:15:00|9298.5|9292.5|9292.5|9286.5|9309.5|9303.5|9289.5|9283.5|1327
1757568000000|2025-09-11 05:20:00|9293.5|9287.5|9307.5|9301.5|9309.5|9303.5|9293.5|9287.5|1013
1757568300000|2025-09-11 05:25:00|9308.5|9302.5|9311.5|9305.5|9314.5|9308.5|9306.5|9300.5|616
1757568600000|2025-09-11 05:30:00|9310.5|9304.5|9308.5|9302.5|9317.5|9311.5|9306.5|9300.5|669
1757568900000|2025-09-11 05:35:00|9307.5|9301.5|9300.5|9294.5|9310.5|9304.5|9294.5|9288.5|1021
1757569200000|2025-09-11 05:40:00|9301.5|9295.5|9286.5|9280.5|9303.5|9297.5|9280.5|9274.5|1061
1757569500000|2025-09-11 05:45:00|9287.5|9281.5|9275.5|9269.5|9288.5|9282.5|9274.5|9268.5|1145
1757569800000|2025-09-11 05:50:00|9276.5|9270.5|9265.5|9259.5|9277.5|9271.5|9262.5|9256.5|1244
1757570100000|2025-09-11 05:55:00|9264.5|9258.5|9264.5|9258.5|9269.5|9263.5|9256.5|9250.5|1221
1757570400000|2025-09-11 06:00:00|9263.5|9257.5|9254.5|9248.5|9264.5|9258.5|9253.5|9247.5|1318
1757570700000|2025-09-11 06:05:00|9253.5|9247.5|9288.5|9282.5|9294.5|9288.5|9250.5|9244.5|3841
1757571000000|2025-09-11 06:10:00|9290.5|9284.5|9266.5|9260.5|9290.5|9284.5|9262.5|9256.5|2951
1757571300000|2025-09-11 06:15:00|9265.5|9259.5|9277.5|9271.5|9278.5|9272.5|9260.5|9254.5|1408
1757571600000|2025-09-11 06:20:00|9278.5|9272.5|9282.5|9276.5|9283.5|9277.5|9272.5|9266.5|522
1757571900000|2025-09-11 06:25:00|9283.5|9277.5|9286.5|9280.5|9288.5|9282.5|9279.5|9273.5|526
1757572200000|2025-09-11 06:30:00|9285.5|9279.5|9295.5|9289.5|9295.5|9289.5|9283.5|9277.5|840
1757572500000|2025-09-11 06:35:00|9296.5|9290.5|9303.5|9297.5|9306.5|9300.5|9291.5|9285.5|1354
1757572800000|2025-09-11 06:40:00|9304.5|9298.5|9319.5|9313.5|9319.5|9313.5|9303.5|9297.5|1360
1757573100000|2025-09-11 06:45:00|9318.5|9312.5|9323.5|9317.5|9327.5|9321.5|9316.5|9310.5|2082
1757573400000|2025-09-11 06:50:00|9322.5|9316.5|9330.5|9324.5|9332.5|9326.5|9319.5|9313.5|1317
1757573700000|2025-09-11 06:55:00|9329.5|9323.5|9319.5|9313.5|9330.5|9324.5|9318.5|9312.5|1042
1757574000000|2025-09-11 07:00:00|9318.5|9312.5|9311.5|9305.5|9319.5|9313.5|9307.5|9301.5|1119
1757574300000|2025-09-11 07:05:00|9312.5|9306.5|9298.5|9292.5|9312.5|9306.5|9298.5|9292.5|693
1757574600000|2025-09-11 07:10:00|9297.5|9291.5|9301.5|9295.5|9304.5|9298.5|9296.5|9290.5|649
1757574900000|2025-09-11 07:15:00|9302.5|9296.5|9298.5|9292.5|9304.5|9298.5|9294.5|9288.5|834
1757575200000|2025-09-11 07:20:00|9296.5|9290.5|9288.5|9282.5|9298.5|9292.5|9286.5|9280.5|530
1757575500000|2025-09-11 07:25:00|9287.5|9281.5|9276.5|9270.5|9288.5|9282.5|9275.5|9269.5|831
1757575800000|2025-09-11 07:30:00|9275.5|9269.5|9277.5|9271.5|9282.5|9276.5|9273.5|9267.5|1093
1757576100000|2025-09-11 07:35:00|9278.5|9272.5|9276.5|9270.5|9283.5|9277.5|9274.5|9268.5|1225
1757576400000|2025-09-11 07:40:00|9277.5|9271.5|9276.5|9270.5|9282.5|9276.5|9275.5|9269.5|1242
1757576700000|2025-09-11 07:45:00|9277.5|9271.5|9269.5|9263.5|9277.5|9271.5|9266.5|9260.5|1658
1757577000000|2025-09-11 07:50:00|9268.5|9262.5|9266.5|9260.5|9269.5|9263.5|9259.5|9253.5|3388
1757577300000|2025-09-11 07:55:00|9267.5|9261.5|9272.5|9266.5|9273.5|9267.5|9264.5|9258.5|1363
1757577600000|2025-09-11 08:00:00|9273.5|9267.5|9270.5|9264.5|9274.5|9268.5|9268.5|9262.5|1138
1757577900000|2025-09-11 08:05:00|9269.5|9263.5|9262.5|9256.5|9270.5|9264.5|9260.5|9254.5|1936
1757578200000|2025-09-11 08:10:00|9261.5|9255.5|9259.5|9253.5|9263.5|9257.5|9255.5|9249.5|1405
1757578500000|2025-09-11 08:15:00|9258.5|9252.5|9263.5|9257.5|9267.5|9261.5|9257.5|9251.5|577
1757578800000|2025-09-11 08:20:00|9262.5|9256.5|9260.5|9254.5|9265.5|9259.5|9259.5|9253.5|283
1757579100000|2025-09-11 08:25:00|9261.5|9255.5|9259.5|9253.5|9262.5|9256.5|9258.5|9252.5|719
1757579400000|2025-09-11 08:30:00|9267.2|9249.2|9265.8|9247.8|9267.5|9249.5|9265.7|9247.7|0
1757579700000|2025-09-11 08:35:00|9266|9248|9265.1|9247.1|9266|9248|9264.5|9246.5|0
1757580000000|2025-09-11 08:40:00|9264.9|9246.9|9266|9248|9266.1|9248.1|9264.2|9246.2|0
1757580300000|2025-09-11 08:45:00|9266.2|9248.2|9265.2|9247.2|9266.2|9248.2|9265.1|9247.1|0
1757580600000|2025-09-11 08:50:00|9265.1|9247.1|9265.2|9247.2|9265.2|9247.2|9264.5|9246.5|0
1757580900000|2025-09-11 08:55:00|9265.1|9247.1|9265.2|9247.2|9265.4|9247.4|9264.7|9246.7|0
1757581200000|2025-09-11 09:00:00|9265.3|9247.3|9265.4|9247.4|9266.1|9248.1|9265.1|9247.1|0
1757581500000|2025-09-11 09:05:00|9265.6|9247.6|9265.8|9247.8|9266.2|9248.2|9265.1|9247.1|0
1757581800000|2025-09-11 09:10:00|9265.7|9247.7|9265.5|9247.5|9266.1|9248.1|9264.9|9246.9|0
1757582100000|2025-09-11 09:15:00|9269|9263|9265.5|9259.5|9269.5|9263.5|9256|9250|312
1757582400000|2025-09-11 09:20:00|9266|9260|9264.5|9258.5|9266.5|9260.5|9262|9256|95
1757582700000|2025-09-11 09:25:00|9264|9258|9266|9260|9267|9261|9263|9257|259
1757583000000|2025-09-11 09:30:00|9265|9259|9265|9259|9269.5|9263.5|9264.5|9258.5|228
1757583300000|2025-09-11 09:35:00|9264.5|9258.5|9260|9254|9265|9259|9259|9253|80
1757583600000|2025-09-11 09:40:00|9259.5|9253.5|9260|9254|9262|9256|9259|9253|67
1757583900000|2025-09-11 09:45:00|9259.5|9253.5|9263|9257|9264|9258|9259|9253|65
1757584200000|2025-09-11 09:50:00|9263.5|9257.5|9265|9259|9267|9261|9263|9257|175
1757584500000|2025-09-11 09:55:00|9264.5|9258.5|9266.5|9260.5|9267|9261|9263|9257|81
1757584800000|2025-09-11 10:00:00|9267|9261|9270|9264|9271|9265|9264.5|9258.5|82
1757585100000|2025-09-11 10:05:00|9270.5|9264.5|9272|9266|9272|9266|9269.5|9263.5|51
1757585400000|2025-09-11 10:10:00|9272.5|9266.5|9275|9269|9275|9269|9272|9266|57
1757585700000|2025-09-11 10:15:00|9274.5|9268.5|9274.5|9268.5|9276|9270|9274|9268|90
1757586000000|2025-09-11 10:20:00|9275|9269|9275|9269|9277|9271|9274.5|9268.5|79
1757586300000|2025-09-11 10:25:00|9274.5|9268.5|9275|9269|9275.5|9269.5|9274|9268|20
1757586600000|2025-09-11 10:30:00|9274.5|9268.5|9276|9270|9276|9270|9274|9268|66
1757586900000|2025-09-11 10:35:00|9275.5|9269.5|9277.5|9271.5|9277.5|9271.5|9275.5|9269.5|23
1757587200000|2025-09-11 10:40:00|9277|9271|9279.5|9273.5|9280|9274|9277|9271|26
1757587500000|2025-09-11 10:45:00|9279|9273|9276.5|9270.5|9279.5|9273.5|9275.5|9269.5|120
1757587800000|2025-09-11 10:50:00|9276|9270|9277|9271|9277.5|9271.5|9275.5|9269.5|59
1757588100000|2025-09-11 10:55:00|9276.5|9270.5|9273.5|9267.5|9277|9271|9273.5|9267.5|58
1757588400000|2025-09-11 11:00:00|9273|9267|9272|9266|9274|9268|9269.5|9263.5|97
1757588700000|2025-09-11 11:05:00|9272.5|9266.5|9275.5|9269.5|9276|9270|9272|9266|60
1757589000000|2025-09-11 11:10:00|9276|9270|9279|9273|9279|9273|9275|9269|8
1757589300000|2025-09-11 11:15:00|9278.5|9272.5|9279.5|9273.5|9280|9274|9278.5|9272.5|19
1757589600000|2025-09-11 11:20:00|9279|9273|9278.5|9272.5|9280.5|9274.5|9278|9272|74
1757589900000|2025-09-11 11:25:00|9278|9272|9281|9275|9282.5|9276.5|9278|9272|17
1757590200000|2025-09-11 11:30:00|9281.5|9275.5|9280.5|9274.5|9281.5|9275.5|9280|9274|37
1757590500000|2025-09-11 11:35:00|9280|9274|9280|9274|9281|9275|9278|9272|35
1757590800000|2025-09-11 11:40:00|9280.5|9274.5|9280|9274|9281|9275|9278.5|9272.5|11
1757591100000|2025-09-11 11:45:00|9279.5|9273.5|9277|9271|9280|9274|9277|9271|25
1757591400000|2025-09-11 11:50:00|9277.5|9271.5|9281|9275|9281|9275|9277|9271|57
1757591700000|2025-09-11 11:55:00|9280.5|9274.5|9277.5|9271.5|9281|9275|9276|9270|60
1757592000000|2025-09-11 12:00:00|9278|9272|9274|9268|9279|9273|9273|9267|48
1757592300000|2025-09-11 12:05:00|9273.5|9267.5|9274|9268|9275|9269|9273|9267|61
1757592600000|2025-09-11 12:10:00|9273.5|9267.5|9269|9263|9273.5|9267.5|9268|9262|128
1757592900000|2025-09-11 12:15:00|9268.5|9262.5|9262.5|9256.5|9269.5|9263.5|9262|9256|105
1757593200000|2025-09-11 12:20:00|9263|9257|9270|9264|9272.5|9266.5|9261|9255|92
1757593500000|2025-09-11 12:25:00|9270.5|9264.5|9273|9267|9273.5|9267.5|9267|9261|100
1757593800000|2025-09-11 12:30:00|9273.5|9267.5|9276.5|9270.5|9285|9279|9266|9260|377
1757594100000|2025-09-11 12:35:00|9277|9271|9285.5|9279.5|9287|9281|9277|9271|279
1757594400000|2025-09-11 12:40:00|9286|9280|9281.5|9275.5|9289|9283|9281|9275|163
1757594700000|2025-09-11 12:45:00|9282|9276|9278.5|9272.5|9284|9278|9277|9271|156
1757595000000|2025-09-11 12:50:00|9278|9272|9290.5|9284.5|9291.5|9285.5|9276|9270|87
1757595300000|2025-09-11 12:55:00|9290|9284|9294|9288|9294.5|9288.5|9289.5|9283.5|67
1757595600000|2025-09-11 13:00:00|9293|9287|9297.5|9291.5|9301.5|9295.5|9291.5|9285.5|98
1757595900000|2025-09-11 13:05:00|9297|9291|9296|9290|9300.5|9294.5|9295|9289|43
1757596200000|2025-09-11 13:10:00|9295.5|9289.5|9293.5|9287.5|9296|9290|9291|9285|25
1757596500000|2025-09-11 13:15:00|9293|9287|9293.5|9287.5|9295.5|9289.5|9291.5|9285.5|37
1757596800000|2025-09-11 13:20:00|9294|9288|9288.5|9282.5|9294|9288|9287|9281|60
1757597100000|2025-09-11 13:25:00|9289|9283|9289|9283|9292|9286|9287|9281|83
1757597400000|2025-09-11 13:30:00|9287.5|9281.5|9293.5|9287.5|9307.5|9301.5|9286|9280|1252
1757597700000|2025-09-11 13:35:00|9294|9288|9297.5|9291.5|9301.5|9295.5|9289|9283|670
1757598000000|2025-09-11 13:40:00|9298|9292|9318|9312|9318|9312|9297|9291|511
1757598300000|2025-09-11 13:45:00|9318.5|9312.5|9339|9333|9342|9336|9318|9312|888
1757598600000|2025-09-11 13:50:00|9338.5|9332.5|9339.5|9333.5|9349|9343|9336.5|9330.5|554
1757598900000|2025-09-11 13:55:00|9340|9334|9336.5|9330.5|9343.5|9337.5|9335|9329|445
1757599200000|2025-09-11 14:00:00|9336|9330|9335|9329|9342|9336|9329|9323|380
1757599500000|2025-09-11 14:05:00|9334.5|9328.5|9333.5|9327.5|9337.5|9331.5|9329.5|9323.5|585
1757599800000|2025-09-11 14:10:00|9333|9327|9324|9318|9333|9327|9322|9316|226
1757600100000|2025-09-11 14:15:00|9323.5|9317.5|9324|9318|9326.5|9320.5|9322|9316|252
1757600400000|2025-09-11 14:20:00|9323.5|9317.5|9316|9310|9324|9318|9313|9307|258
1757600700000|2025-09-11 14:25:00|9316.5|9310.5|9319|9313|9319|9313|9313|9307|262
1757601000000|2025-09-11 14:30:00|9318|9312|9322|9316|9324|9318|9313|9307|274
1757601300000|2025-09-11 14:35:00|9321.5|9315.5|9330|9324|9330|9324|9318.5|9312.5|181
1757601600000|2025-09-11 14:40:00|9329.5|9323.5|9328.5|9322.5|9330|9324|9323.5|9317.5|212
1757601900000|2025-09-11 14:45:00|9328|9322|9333|9327|9336.5|9330.5|9328|9322|203
1757602200000|2025-09-11 14:50:00|9333.5|9327.5|9333|9327|9336|9330|9330|9324|116
1757602500000|2025-09-11 14:55:00|9332.5|9326.5|9339.5|9333.5|9339.5|9333.5|9331|9325|166
1757602800000|2025-09-11 15:00:00|9338.5|9332.5|9329.5|9323.5|9339.5|9333.5|9329.5|9323.5|232
1757603100000|2025-09-11 15:05:00|9330.5|9324.5|9345.5|9339.5|9345.5|9339.5|9330.5|9324.5|198
1757603400000|2025-09-11 15:10:00|9344.5|9338.5|9348.5|9342.5|9348.5|9342.5|9340.5|9334.5|261
1757603700000|2025-09-11 15:15:00|9349.5|9343.5|9350.5|9344.5|9355.5|9349.5|9348.5|9342.5|208
1757604000000|2025-09-11 15:20:00|9351.5|9345.5|9356.5|9350.5|9357.5|9351.5|9349.5|9343.5|224
1757604300000|2025-09-11 15:25:00|9355.5|9349.5|9346.5|9340.5|9357.5|9351.5|9345.5|9339.5|252
1757604600000|2025-09-11 15:30:00|9345.5|9339.5|9350.5|9344.5|9350.5|9344.5|9344.5|9338.5|210
1757604900000|2025-09-11 15:35:00|9349.5|9343.5|9341.5|9335.5|9350.5|9344.5|9339.5|9333.5|282
1757605200000|2025-09-11 15:40:00|9342.5|9336.5|9347.5|9341.5|9348.5|9342.5|9340.5|9334.5|152
1757605500000|2025-09-11 15:45:00|9348.5|9342.5|9363.5|9357.5|9363.5|9357.5|9346.5|9340.5|333
1757605800000|2025-09-11 15:50:00|9364.5|9358.5|9367.5|9361.5|9369.5|9363.5|9364.5|9358.5|491
1757606100000|2025-09-11 15:55:00|9368.5|9362.5|9375.5|9369.5|9377.5|9371.5|9368.5|9362.5|403
1757606400000|2025-09-11 16:00:00|9376.5|9370.5|9388.5|9382.5|9388.5|9382.5|9376.5|9370.5|624
1757606700000|2025-09-11 16:05:00|9387.5|9381.5|9379.5|9373.5|9387.5|9381.5|9375.5|9369.5|448
1757607000000|2025-09-11 16:10:00|9380.5|9374.5|9381.5|9375.5|9385.5|9379.5|9376.5|9370.5|363
1757607300000|2025-09-11 16:15:00|9382.5|9376.5|9385.5|9379.5|9386.5|9380.5|9382.5|9376.5|219
1757607600000|2025-09-11 16:20:00|9384.5|9378.5|9388.5|9382.5|9393.5|9387.5|9384.5|9378.5|151
1757607900000|2025-09-11 16:25:00|9389.5|9383.5|9390.5|9384.5|9392.5|9386.5|9384.5|9378.5|207
1757608200000|2025-09-11 16:30:00|9391.5|9385.5|9392.5|9386.5|9394.5|9388.5|9390.5|9384.5|181
1757608500000|2025-09-11 16:35:00|9391.5|9385.5|9396.5|9390.5|9399.5|9393.5|9391.5|9385.5|125
1757608800000|2025-09-11 16:40:00|9397.5|9391.5|9393.5|9387.5|9399.5|9393.5|9392.5|9386.5|131
1757609100000|2025-09-11 16:45:00|9392.5|9386.5|9392.5|9386.5|9392.5|9386.5|9386.5|9380.5|138
1757609400000|2025-09-11 16:50:00|9393.5|9387.5|9385.5|9379.5|9394.5|9388.5|9383.5|9377.5|102
1757609700000|2025-09-11 16:55:00|9387.5|9381.5|9395.5|9389.5|9397.5|9391.5|9386.5|9380.5|148
1757610000000|2025-09-11 17:00:00|9394.5|9388.5|9386.5|9380.5|9394.5|9388.5|9384.5|9378.5|184
1757610300000|2025-09-11 17:05:00|9387.5|9381.5|9390.5|9384.5|9391.5|9385.5|9385.5|9379.5|172
1757610600000|2025-09-11 17:10:00|9389.5|9383.5|9391.5|9385.5|9393.5|9387.5|9388.5|9382.5|70
1757610900000|2025-09-11 17:15:00|9392.5|9386.5|9393.5|9387.5|9398.5|9392.5|9392.5|9386.5|70
1757611200000|2025-09-11 17:20:00|9394.5|9388.5|9398.5|9392.5|9398.5|9392.5|9392.5|9386.5|66
1757611500000|2025-09-11 17:25:00|9399.5|9393.5|9393.5|9387.5|9401.5|9395.5|9393.5|9387.5|82
1757611800000|2025-09-11 17:30:00|9392.5|9386.5|9397.5|9391.5|9402.5|9396.5|9387.5|9381.5|246
1757612100000|2025-09-11 17:35:00|9395.5|9389.5|9393.5|9387.5|9395.5|9389.5|9391.5|9385.5|111
1757612400000|2025-09-11 17:40:00|9394.5|9388.5|9395.5|9389.5|9397.5|9391.5|9391.5|9385.5|126
1757612700000|2025-09-11 17:45:00|9396.5|9390.5|9397.5|9391.5|9397.5|9391.5|9394.5|9388.5|79
1757613000000|2025-09-11 17:50:00|9396.5|9390.5|9398.5|9392.5|9399.5|9393.5|9395.5|9389.5|142
1757613300000|2025-09-11 17:55:00|9397.5|9391.5|9397.5|9391.5|9398.5|9392.5|9394.5|9388.5|110
1757613600000|2025-09-11 18:00:00|9398.5|9392.5|9398.5|9392.5|9403.5|9397.5|9397.5|9391.5|158
1757613900000|2025-09-11 18:05:00|9397.5|9391.5|9398.5|9392.5|9400.5|9394.5|9396.5|9390.5|66
1757614200000|2025-09-11 18:10:00|9397.5|9391.5|9394.5|9388.5|9397.5|9391.5|9393.5|9387.5|87
1757614500000|2025-09-11 18:15:00|9396.5|9390.5|9390.5|9384.5|9396.5|9390.5|9389.5|9383.5|147
1757614800000|2025-09-11 18:20:00|9389.5|9383.5|9389.5|9383.5|9390.5|9384.5|9386.5|9380.5|328
1757615100000|2025-09-11 18:25:00|9388.5|9382.5|9384.5|9378.5|9389.5|9383.5|9382.5|9376.5|271
1757615400000|2025-09-11 18:30:00|9383.5|9377.5|9382.5|9376.5|9383.5|9377.5|9378.5|9372.5|134
1757615700000|2025-09-11 18:35:00|9383.5|9377.5|9386.5|9380.5|9386.5|9380.5|9382.5|9376.5|59
1757616000000|2025-09-11 18:40:00|9387.5|9381.5|9388.5|9382.5|9388.5|9382.5|9386.5|9380.5|53
1757616300000|2025-09-11 18:45:00|9389.5|9383.5|9387.5|9381.5|9390.5|9384.5|9387.5|9381.5|71
1757616600000|2025-09-11 18:50:00|9388.5|9382.5|9388.5|9382.5|9390.5|9384.5|9386.5|9380.5|117
1757616900000|2025-09-11 18:55:00|9387.5|9381.5|9393.5|9375.5|9393.5|9384.5|9386.5|9375.5|117
1757617200000|2025-09-11 19:00:00|9393.4|9375.4|9396.4|9378.4|9396.5|9378.5|9393.3|9375.3|0
1757617500000|2025-09-11 19:05:00|9396.3|9378.3|9395.4|9377.4|9397.3|9379.3|9395.4|9377.4|0
1757617800000|2025-09-11 19:10:00|9395.3|9377.3|9399.6|9381.6|9400.4|9382.4|9394.5|9376.5|0
1757618100000|2025-09-11 19:15:00|9399.7|9381.7|9402.2|9384.2|9402.2|9384.2|9399.5|9381.5|0
1757618400000|2025-09-11 19:20:00|9402.1|9384.1|9404.1|9386.1|9405.5|9387.5|9401.3|9383.3|0
1757618700000|2025-09-11 19:25:00|9404.2|9386.2|9405.5|9387.5|9405.6|9387.6|9404|9386|0
1757619000000|2025-09-11 19:30:00|9405.6|9387.6|9406.1|9388.1|9407.4|9389.4|9405.1|9387.1|0
1757619300000|2025-09-11 19:35:00|9406.2|9388.2|9406.2|9388.2|9407.8|9389.8|9404.7|9386.7|0
1757619600000|2025-09-11 19:40:00|9406.1|9388.1|9407.1|9389.1|9407.1|9389.1|9405.1|9387.1|0
1757619900000|2025-09-11 19:45:00|9407|9389|9405.4|9387.4|9407.1|9389.1|9403.7|9385.7|0
1757620200000|2025-09-11 19:50:00|9405.2|9387.2|9405.7|9387.7|9406.4|9388.4|9401.9|9383.9|0
1757620500000|2025-09-11 19:55:00|9405.8|9387.8|9404.7|9386.7|9408.7|9390.7|9403|9385|0
1757620800000|2025-09-11 20:00:00|9404.8|9386.8|9405|9387|9405.2|9387.2|9403.5|9385.5|0
1757621100000|2025-09-11 20:05:00|9405.2|9387.2|9406.1|9388.1|9406.7|9388.7|9405|9387|0
1757621400000|2025-09-11 20:10:00|9406.3|9388.3|9404.3|9386.3|9406.5|9388.5|9404.3|9386.3|0
1757621700000|2025-09-11 20:15:00|9404.1|9386.1|9405|9387|9405.6|9387.6|9404.1|9386.1|0
1757622000000|2025-09-11 20:20:00|9405.2|9387.2|9404.8|9386.8|9405.4|9387.4|9404.8|9386.8|0
1757622300000|2025-09-11 20:25:00|9405|9387|9405|9387|9405.2|9387.2|9404.8|9386.8|0
1757622600000|2025-09-11 20:30:00|9404.8|9386.8|9405.4|9387.4|9405.6|9387.6|9404.8|9386.8|0
1757622900000|2025-09-11 20:35:00|9405.2|9387.2|9404.3|9386.3|9405.4|9387.4|9404.3|9386.3|0
1757623200000|2025-09-11 20:40:00|9404.5|9386.5|9404.3|9386.3|9404.8|9386.8|9404.1|9386.1|0
1757623500000|2025-09-11 20:45:00|9404.5|9386.5|9405.2|9387.2|9405.4|9387.4|9404.1|9386.1|0
1757623800000|2025-09-11 20:50:00|9405|9387|9405|9387|9405.4|9387.4|9404.5|9386.5|0
1757624100000|2025-09-11 20:55:00|9404.8|9386.8|9404.6|9386.6|9405.2|9387.2|9404.3|9386.3|0
1757624400000|2025-09-11 21:00:00|9404.5|9386.5|9404.2|9386.2|9404.5|9386.5|9404.1|9386.1|0
1757624700000|2025-09-11 21:05:00|9404.1|9386.1|9404.4|9386.4|9404.7|9386.7|9403.9|9385.9|0
1757625000000|2025-09-11 21:10:00|9404.5|9386.5|9404.5|9386.5|9404.7|9386.7|9404.5|9386.5|0
1757625300000|2025-09-11 21:15:00|9404.6|9386.6|9404.5|9386.5|9404.6|9386.6|9404.5|9386.5|0
1757625600000|2025-09-11 21:20:00|9404.6|9386.6|9404.7|9386.7|9405|9387|9404.5|9386.5|0
1757625900000|2025-09-11 21:25:00|9404.9|9386.9|9404.8|9386.8|9404.9|9386.9|9404.8|9386.8|0
1757626200000|2025-09-11 21:30:00|9404.7|9386.7|9406.7|9388.7|9406.8|9388.8|9404.7|9386.7|0
1757626500000|2025-09-11 21:35:00|9406.6|9388.6|9405.5|9387.5|9406.7|9388.7|9405.3|9387.3|0
1757626800000|2025-09-11 21:40:00|9405.6|9387.6|9405.6|9387.6|9405.8|9387.8|9405.4|9387.4|0
1757627100000|2025-09-11 21:45:00|9405.7|9387.7|9407|9389|9407.1|9389.1|9405.5|9387.5|0
1757627400000|2025-09-11 21:50:00|9407.1|9389.1|9406.6|9388.6|9407.3|9389.3|9406.6|9388.6|0
1757627700000|2025-09-11 21:55:00|9406.8|9388.8|9407.8|9389.8|9408.1|9390.1|9406.8|9388.8|0
1757628000000|2025-09-11 22:00:00|9407.7|9389.7|9406|9388|9407.8|9389.8|9405|9387|0
1757628300000|2025-09-11 22:05:00|9405.8|9387.8|9406.6|9388.6|9406.8|9388.8|9405.2|9387.2|0
1757628600000|2025-09-11 22:10:00|9406.5|9388.5|9405.3|9387.3|9406.9|9388.9|9405.3|9387.3|0
1757628900000|2025-09-11 22:15:00|9405.5|9387.5|9405|9387|9405.6|9387.6|9404.9|9386.9|0
1757629200000|2025-09-11 22:20:00|9404.9|9386.9|9405.5|9387.5|9406.2|9388.2|9404.4|9386.4|0
1757629500000|2025-09-11 22:25:00|9405.6|9387.6|9405.7|9387.7|9406|9388|9405.1|9387.1|0
1757629800000|2025-09-11 22:30:00|9405.6|9387.6|9404.4|9386.4|9406|9388|9404.3|9386.3|0
1757630100000|2025-09-11 22:35:00|9404.5|9386.5|9404|9386|9404.9|9386.9|9403.8|9385.8|0
1757630400000|2025-09-11 22:40:00|9403.9|9385.9|9404|9386|9404.2|9386.2|9403.4|9385.4|0
1757630700000|2025-09-11 22:45:00|9403.8|9385.8|9404.4|9386.4|9404.7|9386.7|9403.8|9385.8|0
1757631000000|2025-09-11 22:50:00|9404.5|9386.5|9405.1|9387.1|9405.5|9387.5|9404.4|9386.4|0
1757631300000|2025-09-11 22:55:00|9405.2|9387.2|9404.9|9386.9|9405.2|9387.2|9404.5|9386.5|0
1757631600000|2025-09-11 23:00:00|9405.1|9387.1|9404.9|9386.9|9405.3|9387.3|9404.5|9386.5|0
1757631900000|2025-09-11 23:05:00|9404.8|9386.8|9404|9386|9404.8|9386.8|9403.8|9385.8|0
1757632200000|2025-09-11 23:10:00|9404.1|9386.1|9406|9388|9406.2|9388.2|9404|9386|0
1757632500000|2025-09-11 23:15:00|9405.9|9387.9|9406.2|9388.2|9406.2|9388.2|9405.5|9387.5|0
1757632800000|2025-09-11 23:20:00|9406.1|9388.1|9406.8|9388.8|9407|9389|9405.9|9387.9|0
1757633100000|2025-09-11 23:25:00|9406.7|9388.7|9406.2|9388.2|9406.8|9388.8|9405.7|9387.7|0
1757633400000|2025-09-11 23:30:00|9406.4|9388.4|9406.4|9388.4|9406.6|9388.6|9406.2|9388.2|0
1757633700000|2025-09-11 23:35:00|9406.5|9388.5|9405.9|9387.9|9407|9389|9405.7|9387.7|0
1757634000000|2025-09-11 23:40:00|9406|9388|9405.9|9387.9|9406.2|9388.2|9405.7|9387.7|0
1757634300000|2025-09-11 23:45:00|9405.7|9387.7|9405.5|9387.5|9405.9|9387.9|9405.3|9387.3|0
1757634600000|2025-09-11 23:50:00|9405.3|9387.3|9405.9|9387.9|9406.2|9388.2|9405.1|9387.1|0
1757634900000|2025-09-11 23:55:00|9406|9388|9405.5|9387.5|9406.6|9388.6|9405.5|9387.5|0
1757635200000|2025-09-12 00:00:00|9405.3|9387.3|9404.2|9386.2|9405.6|9387.6|9403.6|9385.6|0
1757635500000|2025-09-12 00:05:00|9404|9386|9404.2|9386.2|9404.4|9386.4|9403.6|9385.6|0
1757635800000|2025-09-12 00:10:00|9404.1|9386.1|9404.7|9386.7|9405.3|9387.3|9404|9386|0
1757636100000|2025-09-12 00:15:00|9404.8|9386.8|9404.5|9386.5|9405.3|9387.3|9404.3|9386.3|0
1757636400000|2025-09-12 00:20:00|9404.6|9386.6|9405|9387|9405.5|9387.5|9404.5|9386.5|0
1757636700000|2025-09-12 00:25:00|9405.2|9387.2|9405|9387|9405.7|9387.7|9404.7|9386.7|0
1757637000000|2025-09-12 00:30:00|9404.9|9386.9|9404|9386|9405.5|9387.5|9403.8|9385.8|0
1757637300000|2025-09-12 00:35:00|9404.2|9386.2|9404.6|9386.6|9404.6|9386.6|9404.1|9386.1|0
1757637600000|2025-09-12 00:40:00|9404.5|9386.5|9404.2|9386.2|9404.5|9386.5|9404|9386|0
1757637900000|2025-09-12 00:45:00|9404.4|9386.4|9404.8|9386.8|9404.8|9386.8|9404|9386|0
1757638200000|2025-09-12 00:50:00|9404.9|9386.9|9404|9386|9405|9387|9404|9386|0
1757638500000|2025-09-12 00:55:00|9404.1|9386.1|9403.8|9385.8|9404.4|9386.4|9403.4|9385.4|0
1757638800000|2025-09-12 01:00:00|9403.6|9385.6|9403.8|9385.8|9403.9|9385.9|9403.1|9385.1|0
1757639100000|2025-09-12 01:05:00|9403.6|9385.6|9403.9|9385.9|9403.9|9385.9|9403.2|9385.2|0
1757639400000|2025-09-12 01:10:00|9404|9386|9403.8|9385.8|9404.2|9386.2|9403.6|9385.6|0
1757639700000|2025-09-12 01:15:00|9404|9386|9401.5|9395.5|9405.5|9399.5|9391.5|9385.5|1455
1757640000000|2025-09-12 01:20:00|9402.5|9396.5|9419.5|9413.5|9423.5|9417.5|9398.5|9392.5|1391
1757640300000|2025-09-12 01:25:00|9418.5|9412.5|9427.5|9421.5|9432.5|9426.5|9416.5|9410.5|1307
1757640600000|2025-09-12 01:30:00|9426.5|9420.5|9425.5|9419.5|9448.5|9442.5|9424.5|9418.5|6338
1757640900000|2025-09-12 01:35:00|9424.5|9418.5|9424.5|9418.5|9432.5|9426.5|9413.5|9407.5|3622
1757641200000|2025-09-12 01:40:00|9423.5|9417.5|9408.5|9402.5|9426.5|9420.5|9397.5|9391.5|2415
1757641500000|2025-09-12 01:45:00|9410.5|9404.5|9397.5|9391.5|9411.5|9405.5|9383.5|9377.5|2152
1757641800000|2025-09-12 01:50:00|9396.5|9390.5|9402.5|9396.5|9403.5|9397.5|9387.5|9381.5|1444
1757642100000|2025-09-12 01:55:00|9401.5|9395.5|9396.5|9390.5|9407.5|9401.5|9394.5|9388.5|1559
1757642400000|2025-09-12 02:00:00|9397.5|9391.5|9401.2|9395.2|9407.2|9401.2|9388.5|9382.5|1467
1757642700000|2025-09-12 02:05:00|9402.2|9396.2|9400.2|9394.2|9404.2|9398.2|9391.2|9385.2|1029
1757643000000|2025-09-12 02:10:00|9401.2|9395.2|9396.2|9390.2|9405.2|9399.2|9389.2|9383.2|1495
1757643300000|2025-09-12 02:15:00|9398.2|9392.2|9392.2|9386.2|9401.2|9395.2|9388.2|9382.2|1596
1757643600000|2025-09-12 02:20:00|9393.2|9387.2|9399.2|9393.2|9406.2|9400.2|9392.2|9386.2|1324
1757643900000|2025-09-12 02:25:00|9397.2|9391.2|9413.2|9407.2|9421.2|9415.2|9397.2|9391.2|1472
1757644200000|2025-09-12 02:30:00|9411.2|9405.2|9419.2|9413.2|9423.2|9417.2|9399.2|9393.2|1044
1757644500000|2025-09-12 02:35:00|9418.2|9412.2|9419.2|9413.2|9428.2|9422.2|9417.2|9411.2|1084
1757644800000|2025-09-12 02:40:00|9420.2|9414.2|9408.2|9402.2|9420.2|9414.2|9404.2|9398.2|1346
1757645100000|2025-09-12 02:45:00|9407.2|9401.2|9402.2|9396.2|9412.2|9406.2|9398.2|9392.2|1119
1757645400000|2025-09-12 02:50:00|9401.2|9395.2|9392.2|9386.2|9404.2|9398.2|9385.2|9379.2|846
1757645700000|2025-09-12 02:55:00|9393.2|9387.2|9379.2|9373.2|9393.2|9387.2|9378.2|9372.2|634
1757646000000|2025-09-12 03:00:00|9380.2|9374.2|9370.2|9364.2|9382.2|9376.2|9366.2|9360.2|952
1757646300000|2025-09-12 03:05:00|9369.2|9363.2|9381.2|9375.2|9383.2|9377.2|9361.2|9355.2|818
1757646600000|2025-09-12 03:10:00|9382.2|9376.2|9384.2|9378.2|9386.2|9380.2|9376.2|9370.2|588
1757646900000|2025-09-12 03:15:00|9383.2|9377.2|9389.2|9383.2|9395.2|9389.2|9382.2|9376.2|846
1757647200000|2025-09-12 03:20:00|9388.2|9382.2|9401.2|9395.2|9401.2|9395.2|9387.2|9381.2|587
1757647500000|2025-09-12 03:25:00|9402.2|9396.2|9405.2|9399.2|9408.2|9402.2|9400.2|9394.2|642
1757647800000|2025-09-12 03:30:00|9404.2|9398.2|9404.2|9398.2|9406.2|9400.2|9398.2|9392.2|791
1757648100000|2025-09-12 03:35:00|9405.2|9399.2|9413.2|9407.2|9414.2|9408.2|9403.2|9397.2|394
1757648400000|2025-09-12 03:40:00|9412.2|9406.2|9408.2|9402.2|9417.2|9411.2|9406.2|9400.2|451
1757648700000|2025-09-12 03:45:00|9409.2|9403.2|9420.2|9414.2|9422.2|9416.2|9409.2|9403.2|639
1757649000000|2025-09-12 03:50:00|9421.2|9415.2|9416.2|9410.2|9422.2|9416.2|9414.2|9408.2|431
1757649300000|2025-09-12 03:55:00|9417.2|9411.2|9418.2|9412.2|9420.2|9414.2|9415.2|9409.2|359
1757649600000|2025-09-12 04:00:00|9424.3|9406.3|9424.7|9406.7|9424.9|9406.9|9424.2|9406.2|4
1757649900000|2025-09-12 04:05:00|9424.9|9406.9|9425.3|9407.3|9425.4|9407.4|9424.9|9406.9|0
1757650200000|2025-09-12 04:10:00|9425.1|9407.1|9425.5|9407.5|9426|9408|9425.1|9407.1|0
1757650500000|2025-09-12 04:15:00|9425.4|9407.4|9425.2|9407.2|9425.6|9407.6|9424.9|9406.9|0
1757650800000|2025-09-12 04:20:00|9425.1|9407.1|9426.1|9408.1|9426.7|9408.7|9425|9407|0
1757651100000|2025-09-12 04:25:00|9426|9408|9425.7|9407.7|9426.1|9408.1|9425.4|9407.4|0
1757651400000|2025-09-12 04:30:00|9425.9|9407.9|9426|9408|9426.3|9408.3|9425.5|9407.5|0
1757651700000|2025-09-12 04:35:00|9425.9|9407.9|9426.2|9408.2|9426.4|9408.4|9425.6|9407.6|0
1757652000000|2025-09-12 04:40:00|9426.3|9408.3|9426.4|9408.4|9426.6|9408.6|9426.1|9408.1|0
1757652300000|2025-09-12 04:45:00|9426.5|9408.5|9426.2|9408.2|9426.5|9408.5|9425.8|9407.8|0
1757652600000|2025-09-12 04:50:00|9426.1|9408.1|9426|9408|9426.4|9408.4|9426|9408|0
1757652900000|2025-09-12 04:55:00|9425.9|9407.9|9425.4|9407.4|9425.9|9407.9|9425|9407|12
1757653200000|2025-09-12 05:00:00|9421.2|9415.2|9420.2|9414.2|9427.2|9421.2|9417.2|9411.2|1227
1757653500000|2025-09-12 05:05:00|9421.2|9415.2|9418.2|9412.2|9426.2|9420.2|9410.2|9404.2|904
1757653800000|2025-09-12 05:10:00|9417.2|9411.2|9411.2|9405.2|9417.2|9411.2|9400.2|9394.2|527
1757654100000|2025-09-12 05:15:00|9409.2|9403.2|9410.2|9404.2|9419.2|9413.2|9409.2|9403.2|805
1757654400000|2025-09-12 05:20:00|9411.2|9405.2|9400.2|9394.2|9415.2|9409.2|9400.2|9394.2|479
1757654700000|2025-09-12 05:25:00|9399.2|9393.2|9397.2|9391.2|9409.2|9403.2|9395.2|9389.2|570
1757655000000|2025-09-12 05:30:00|9398.2|9392.2|9403.2|9397.2|9405.2|9399.2|9392.2|9386.2|420
1757655300000|2025-09-12 05:35:00|9404.2|9398.2|9410.2|9404.2|9410.2|9404.2|9402.2|9396.2|538
1757655600000|2025-09-12 05:40:00|9408.2|9402.2|9405.2|9399.2|9415.2|9409.2|9399.2|9393.2|558
1757655900000|2025-09-12 05:45:00|9406.2|9400.2|9415.2|9409.2|9415.2|9409.2|9406.2|9400.2|630
1757656200000|2025-09-12 05:50:00|9414.2|9408.2|9402.2|9396.2|9417.2|9411.2|9402.2|9396.2|448
1757656500000|2025-09-12 05:55:00|9401.2|9395.2|9397.2|9391.2|9406.2|9400.2|9397.2|9391.2|400
1757656800000|2025-09-12 06:00:00|9396.2|9390.2|9390.2|9384.2|9397.2|9391.2|9383.2|9377.2|779
1757657100000|2025-09-12 06:05:00|9389.2|9383.2|9383.2|9377.2|9392.2|9386.2|9380.2|9374.2|670
1757657400000|2025-09-12 06:10:00|9384.2|9378.2|9382.2|9376.2|9387.2|9381.2|9378.2|9372.2|679
1757657700000|2025-09-12 06:15:00|9383.2|9377.2|9376.2|9370.2|9392.2|9386.2|9376.2|9370.2|1002
1757658000000|2025-09-12 06:20:00|9375.2|9369.2|9381.2|9375.2|9387.2|9381.2|9373.2|9367.2|684
1757658300000|2025-09-12 06:25:00|9378.2|9372.2|9383.2|9377.2|9385.2|9379.2|9373.2|9367.2|590
1757658600000|2025-09-12 06:30:00|9384.2|9378.2|9381.2|9375.2|9386.2|9380.2|9377.2|9371.2|591
1757658900000|2025-09-12 06:35:00|9380.2|9374.2|9378.2|9372.2|9382.2|9376.2|9376.2|9370.2|371
1757659200000|2025-09-12 06:40:00|9376.2|9370.2|9370.2|9364.2|9381.2|9375.2|9364.2|9358.2|820
1757659500000|2025-09-12 06:45:00|9368.2|9362.2|9375.2|9369.2|9377.2|9371.2|9367.2|9361.2|867
1757659800000|2025-09-12 06:50:00|9374.2|9368.2|9365.2|9359.2|9375.2|9369.2|9360.2|9354.2|1082
1757660100000|2025-09-12 06:55:00|9366.2|9360.2|9359.2|9353.2|9368.2|9362.2|9358.2|9352.2|525
1757660400000|2025-09-12 07:00:00|9358.2|9352.2|9362.2|9356.2|9362.2|9356.2|9351.2|9345.2|607
1757660700000|2025-09-12 07:05:00|9363.2|9357.2|9368.2|9362.2|9372.2|9366.2|9363.2|9357.2|325
1757661000000|2025-09-12 07:10:00|9369.2|9363.2|9367.2|9361.2|9369.2|9363.2|9362.2|9356.2|349
1757661300000|2025-09-12 07:15:00|9368.2|9362.2|9372.2|9366.2|9373.2|9367.2|9365.2|9359.2|385
1757661600000|2025-09-12 07:20:00|9371.2|9365.2|9369.2|9363.2|9374.2|9368.2|9368.2|9362.2|417
1757661900000|2025-09-12 07:25:00|9368.2|9362.2|9373.2|9367.2|9377.2|9371.2|9367.2|9361.2|638
1757662200000|2025-09-12 07:30:00|9372.2|9366.2|9370.2|9364.2|9377.2|9371.2|9367.2|9361.2|1389
1757662500000|2025-09-12 07:35:00|9372.2|9366.2|9368.2|9362.2|9374.2|9368.2|9365.2|9359.2|1518
1757662800000|2025-09-12 07:40:00|9367.2|9361.2|9362.2|9356.2|9369.2|9363.2|9360.2|9354.2|666
1757663100000|2025-09-12 07:45:00|9361.2|9355.2|9368.2|9362.2|9369.2|9363.2|9359.2|9353.2|703
1757663400000|2025-09-12 07:50:00|9369.2|9363.2|9373.2|9367.2|9375.2|9369.2|9365.2|9359.2|841
1757663700000|2025-09-12 07:55:00|9372.2|9366.2|9368.2|9362.2|9374.2|9368.2|9368.2|9362.2|972
1757664000000|2025-09-12 08:00:00|9369.2|9363.2|9369.2|9363.2|9371.2|9365.2|9363.2|9357.2|1584
1757664300000|2025-09-12 08:05:00|9370.2|9364.2|9362.2|9356.2|9371.2|9365.2|9358.2|9352.2|2146
1757664600000|2025-09-12 08:10:00|9361.2|9355.2|9356.2|9350.2|9369.2|9363.2|9355.2|9349.2|1390
1757664900000|2025-09-12 08:15:00|9355.2|9349.2|9358.2|9352.2|9362.2|9356.2|9353.2|9347.2|1180
1757665200000|2025-09-12 08:20:00|9359.2|9353.2|9362.2|9356.2|9362.2|9356.2|9358.2|9352.2|524
1757665500000|2025-09-12 08:25:00|9361.2|9355.2|9359.2|9353.2|9364.2|9358.2|9359.2|9353.2|1143
1757665800000|2025-09-12 08:30:00|9369.3|9351.3|9369.2|9351.2|9369.4|9351.4|9368.7|9350.7|0
1757666100000|2025-09-12 08:35:00|9369.1|9351.1|9369.3|9351.3|9370.5|9352.5|9368.2|9350.2|0
1757666400000|2025-09-12 08:40:00|9369.2|9351.2|9369.1|9351.1|9369.4|9351.4|9368.2|9350.2|40
1757666700000|2025-09-12 08:45:00|9369.2|9351.2|9368|9350|9369.5|9351.5|9367.7|9349.7|0
1757667000000|2025-09-12 08:50:00|9367.9|9349.9|9368.1|9350.1|9368.8|9350.8|9367.3|9349.3|0
1757667300000|2025-09-12 08:55:00|9368.2|9350.2|9370.3|9352.3|9370.3|9352.3|9368.2|9350.2|0
1757667600000|2025-09-12 09:00:00|9370.2|9352.2|9370.3|9352.3|9370.7|9352.7|9369|9351|0
1757667900000|2025-09-12 09:05:00|9370.4|9352.4|9369.9|9351.9|9370.9|9352.9|9369.5|9351.5|0
1757668200000|2025-09-12 09:10:00|9369.8|9351.8|9370|9352|9370.3|9352.3|9369.6|9351.6|0
1757668500000|2025-09-12 09:15:00|9353.7|9347.7|9350.7|9344.7|9356.7|9350.7|9341.7|9335.7|405
1757668800000|2025-09-12 09:20:00|9350.2|9344.2|9352.7|9346.7|9352.7|9346.7|9345.7|9339.7|154
1757669100000|2025-09-12 09:25:00|9353.2|9347.2|9351.2|9345.2|9354.7|9348.7|9351.2|9345.2|92
1757669400000|2025-09-12 09:30:00|9350.7|9344.7|9350.7|9344.7|9352.7|9346.7|9349.7|9343.7|82
1757669700000|2025-09-12 09:35:00|9350.2|9344.2|9345.7|9339.7|9350.2|9344.2|9344.7|9338.7|83
1757670000000|2025-09-12 09:40:00|9344.7|9338.7|9343.2|9337.2|9345.2|9339.2|9342.7|9336.7|133
1757670300000|2025-09-12 09:45:00|9342.7|9336.7|9349.2|9343.2|9349.7|9343.7|9342.7|9336.7|290
1757670600000|2025-09-12 09:50:00|9349.7|9343.7|9354.7|9348.7|9355.7|9349.7|9349.2|9343.2|85
1757670900000|2025-09-12 09:55:00|9355.7|9349.7|9349.7|9343.7|9355.7|9349.7|9348.7|9342.7|237
1757671200000|2025-09-12 10:00:00|9349.2|9343.2|9349.7|9343.7|9350.7|9344.7|9348.7|9342.7|127
1757671500000|2025-09-12 10:05:00|9349.2|9343.2|9349.7|9343.7|9349.7|9343.7|9348.7|9342.7|92
1757671800000|2025-09-12 10:10:00|9350.2|9344.2|9348.7|9342.7|9350.2|9344.2|9346.7|9340.7|124
1757672100000|2025-09-12 10:15:00|9349.2|9343.2|9353.7|9347.7|9353.7|9347.7|9348.7|9342.7|156
1757672400000|2025-09-12 10:20:00|9354.7|9348.7|9357.7|9351.7|9357.7|9351.7|9354.2|9348.2|83
1757672700000|2025-09-12 10:25:00|9358.2|9352.2|9359.7|9353.7|9361.2|9355.2|9357.7|9351.7|65
1757673000000|2025-09-12 10:30:00|9360.2|9354.2|9362.7|9356.7|9362.7|9356.7|9359.7|9353.7|68
1757673300000|2025-09-12 10:35:00|9363.2|9357.2|9364.2|9358.2|9364.7|9358.7|9361.2|9355.2|54
1757673600000|2025-09-12 10:40:00|9363.7|9357.7|9365.7|9359.7|9366.2|9360.2|9363.7|9357.7|28
1757673900000|2025-09-12 10:45:00|9366.2|9360.2|9366.7|9360.7|9366.7|9360.7|9364.2|9358.2|36
1757674200000|2025-09-12 10:50:00|9367.2|9361.2|9369.7|9363.7|9369.7|9363.7|9365.7|9359.7|49
1757674500000|2025-09-12 10:55:00|9370.2|9364.2|9371.7|9365.7|9372.7|9366.7|9370.2|9364.2|57
1757674800000|2025-09-12 11:00:00|9372.2|9366.2|9375.2|9369.2|9376.2|9370.2|9370.7|9364.7|80
1757675100000|2025-09-12 11:05:00|9375.7|9369.7|9377.2|9371.2|9377.2|9371.2|9373.7|9367.7|42
1757675400000|2025-09-12 11:10:00|9376.7|9370.7|9373.7|9367.7|9377.2|9371.2|9372.2|9366.2|16
1757675700000|2025-09-12 11:15:00|9374.7|9368.7|9373.7|9367.7|9376.7|9370.7|9372.7|9366.7|29
1757676000000|2025-09-12 11:20:00|9373.2|9367.2|9378.7|9372.7|9379.7|9373.7|9371.7|9365.7|53
1757676300000|2025-09-12 11:25:00|9379.2|9373.2|9383.7|9377.7|9383.7|9377.7|9377.7|9371.7|80
1757676600000|2025-09-12 11:30:00|9383.2|9377.2|9383.7|9377.7|9385.7|9379.7|9382.7|9376.7|28
1757676900000|2025-09-12 11:35:00|9384.2|9378.2|9386.7|9380.7|9387.7|9381.7|9384.2|9378.2|56
1757677200000|2025-09-12 11:40:00|9386.2|9380.2|9389.7|9383.7|9389.7|9383.7|9383.7|9377.7|40
1757677500000|2025-09-12 11:45:00|9389.2|9383.2|9387.2|9381.2|9390.7|9384.7|9386.7|9380.7|65
1757677800000|2025-09-12 11:50:00|9386.7|9380.7|9388.2|9382.2|9388.7|9382.7|9384.7|9378.7|70
1757678100000|2025-09-12 11:55:00|9387.7|9381.7|9385.2|9379.2|9388.2|9382.2|9384.7|9378.7|82
1757678400000|2025-09-12 12:00:00|9385.7|9379.7|9380.2|9374.2|9386.2|9380.2|9379.7|9373.7|47
1757678700000|2025-09-12 12:05:00|9379.7|9373.7|9382.7|9376.7|9382.7|9376.7|9378.7|9372.7|132
1757679000000|2025-09-12 12:10:00|9382.2|9376.2|9379.7|9373.7|9382.2|9376.2|9379.2|9373.2|40
1757679300000|2025-09-12 12:15:00|9379.2|9373.2|9381.2|9375.2|9381.7|9375.7|9379.2|9373.2|17
1757679600000|2025-09-12 12:20:00|9380.7|9374.7|9377.7|9371.7|9380.7|9374.7|9376.2|9370.2|21
1757679900000|2025-09-12 12:25:00|9377.2|9371.2|9374.2|9368.2|9378.7|9372.7|9371.7|9365.7|122
1757680200000|2025-09-12 12:30:00|9373.7|9367.7|9363.2|9357.2|9375.2|9369.2|9358.7|9352.7|121
1757680500000|2025-09-12 12:35:00|9363.7|9357.7|9360.2|9354.2|9364.2|9358.2|9355.7|9349.7|121
1757680800000|2025-09-12 12:40:00|9359.7|9353.7|9367.2|9361.2|9368.7|9362.7|9358.7|9352.7|162
1757681100000|2025-09-12 12:45:00|9366.7|9360.7|9368.2|9362.2|9368.7|9362.7|9365.7|9359.7|49
1757681400000|2025-09-12 12:50:00|9368.7|9362.7|9371.2|9365.2|9374.2|9368.2|9368.7|9362.7|55
1757681700000|2025-09-12 12:55:00|9371.7|9365.7|9374.2|9368.2|9375.7|9369.7|9371.7|9365.7|46
1757682000000|2025-09-12 13:00:00|9373.7|9367.7|9374.2|9368.2|9374.7|9368.7|9369.7|9363.7|22
1757682300000|2025-09-12 13:05:00|9374.7|9368.7|9377.2|9371.2|9377.2|9371.2|9372.2|9366.2|54
1757682600000|2025-09-12 13:10:00|9376.7|9370.7|9374.2|9368.2|9377.2|9371.2|9372.7|9366.7|35
1757682900000|2025-09-12 13:15:00|9374.7|9368.7|9372.2|9366.2|9376.7|9370.7|9371.7|9365.7|92
1757683200000|2025-09-12 13:20:00|9371.7|9365.7|9371.2|9365.2|9372.2|9366.2|9369.7|9363.7|18
1757683500000|2025-09-12 13:25:00|9370.7|9364.7|9366.2|9360.2|9371.7|9365.7|9364.7|9358.7|187
1757683800000|2025-09-12 13:30:00|9366.7|9360.7|9359.7|9353.7|9370.7|9364.7|9352.7|9346.7|935
1757684100000|2025-09-12 13:35:00|9358.2|9352.2|9380.7|9374.7|9381.7|9375.7|9356.7|9350.7|561
1757684400000|2025-09-12 13:40:00|9381.2|9375.2|9359.2|9353.2|9381.7|9375.7|9359.2|9353.2|293
1757684700000|2025-09-12 13:45:00|9358.7|9352.7|9345.2|9339.2|9358.7|9352.7|9339.7|9333.7|424
1757685000000|2025-09-12 13:50:00|9344.7|9338.7|9348.7|9342.7|9351.2|9345.2|9343.7|9337.7|199
1757685300000|2025-09-12 13:55:00|9348.2|9342.2|9344.7|9338.7|9348.7|9342.7|9338.7|9332.7|210
1757685600000|2025-09-12 14:00:00|9342.7|9336.7|9341.7|9335.7|9344.2|9338.2|9337.2|9331.2|269
1757685900000|2025-09-12 14:05:00|9342.2|9336.2|9347.2|9341.2|9352.7|9346.7|9340.2|9334.2|190
1757686200000|2025-09-12 14:10:00|9346.7|9340.7|9338.7|9332.7|9346.7|9340.7|9334.7|9328.7|204
1757686500000|2025-09-12 14:15:00|9338.2|9332.2|9336.7|9330.7|9341.7|9335.7|9331.7|9325.7|143
1757686800000|2025-09-12 14:20:00|9336.2|9330.2|9347.7|9341.7|9348.2|9342.2|9336.2|9330.2|171
1757687100000|2025-09-12 14:25:00|9347.2|9341.2|9341.7|9335.7|9348.7|9342.7|9340.7|9334.7|132
1757687400000|2025-09-12 14:30:00|9341.2|9335.2|9342.7|9336.7|9346.7|9340.7|9337.7|9331.7|167
1757687700000|2025-09-12 14:35:00|9343.2|9337.2|9338.2|9332.2|9343.7|9337.7|9333.2|9327.2|118
1757688000000|2025-09-12 14:40:00|9338.7|9332.7|9336.7|9330.7|9339.7|9333.7|9332.7|9326.7|107
1757688300000|2025-09-12 14:45:00|9337.7|9331.7|9346.7|9340.7|9348.7|9342.7|9336.7|9330.7|162
1757688600000|2025-09-12 14:50:00|9345.7|9339.7|9347.7|9341.7|9349.2|9343.2|9343.7|9337.7|126
1757688900000|2025-09-12 14:55:00|9348.2|9342.2|9354.2|9348.2|9354.7|9348.7|9347.2|9341.2|170
1757689200000|2025-09-12 15:00:00|9352.2|9346.2|9344.2|9338.2|9354.2|9348.2|9344.2|9338.2|78
1757689500000|2025-09-12 15:05:00|9343.2|9337.2|9346.2|9340.2|9348.2|9342.2|9343.2|9337.2|74
1757689800000|2025-09-12 15:10:00|9345.2|9339.2|9341.2|9335.2|9345.2|9339.2|9339.2|9333.2|83
1757690100000|2025-09-12 15:15:00|9342.2|9336.2|9339.2|9333.2|9343.2|9337.2|9338.2|9332.2|98
1757690400000|2025-09-12 15:20:00|9338.2|9332.2|9333.2|9327.2|9338.2|9332.2|9332.2|9326.2|119
1757690700000|2025-09-12 15:25:00|9334.2|9328.2|9333.2|9327.2|9335.2|9329.2|9330.2|9324.2|143
1757691000000|2025-09-12 15:30:00|9332.2|9326.2|9334.2|9328.2|9335.2|9329.2|9328.2|9322.2|197
1757691300000|2025-09-12 15:35:00|9335.2|9329.2|9332.2|9326.2|9337.2|9331.2|9332.2|9326.2|81
1757691600000|2025-09-12 15:40:00|9333.2|9327.2|9338.2|9332.2|9338.2|9332.2|9331.2|9325.2|35
1757691900000|2025-09-12 15:45:00|9335.2|9329.2|9331.2|9325.2|9335.2|9329.2|9330.2|9324.2|32
1757692200000|2025-09-12 15:50:00|9335.2|9329.2|9335.2|9329.2|9336.2|9330.2|9334.2|9328.2|35
1757692500000|2025-09-12 15:55:00|9336.2|9330.2|9336.2|9330.2|9338.2|9332.2|9335.2|9329.2|38
1757692800000|2025-09-12 16:00:00|9335.2|9329.2|9332.2|9326.2|9337.2|9331.2|9332.2|9326.2|57
1757693100000|2025-09-12 16:05:00|9331.2|9325.2|9333.2|9327.2|9334.2|9328.2|9331.2|9325.2|52
1757693400000|2025-09-12 16:10:00|9332.2|9326.2|9330.2|9324.2|9334.2|9328.2|9329.2|9323.2|57
1757693700000|2025-09-12 16:15:00|9329.2|9323.2|9339.2|9333.2|9339.2|9333.2|9329.2|9323.2|104
1757694000000|2025-09-12 16:20:00|9340.2|9334.2|9344.2|9338.2|9346.2|9340.2|9339.2|9333.2|98
1757694300000|2025-09-12 16:25:00|9345.2|9339.2|9344.2|9338.2|9346.2|9340.2|9341.2|9335.2|82
1757694600000|2025-09-12 16:30:00|9343.2|9337.2|9346.2|9340.2|9348.2|9342.2|9343.2|9337.2|47
1757694900000|2025-09-12 16:35:00|9345.2|9339.2|9349.2|9343.2|9349.2|9343.2|9344.2|9338.2|46
1757695200000|2025-09-12 16:40:00|9348.2|9342.2|9347.2|9341.2|9348.2|9342.2|9344.2|9338.2|88
1757695500000|2025-09-12 16:45:00|9346.2|9340.2|9349.2|9343.2|9350.2|9344.2|9346.2|9340.2|44
1757695800000|2025-09-12 16:50:00|9348.2|9342.2|9347.2|9341.2|9348.2|9342.2|9345.2|9339.2|50
1757696100000|2025-09-12 16:55:00|9348.2|9342.2|9349.2|9343.2|9351.2|9345.2|9347.2|9341.2|34
1757696400000|2025-09-12 17:00:00|9350.2|9344.2|9347.2|9341.2|9352.2|9346.2|9345.2|9339.2|79
1757696700000|2025-09-12 17:05:00|9348.2|9342.2|9354.2|9348.2|9354.2|9348.2|9348.2|9342.2|37
1757697000000|2025-09-12 17:10:00|9353.2|9347.2|9353.2|9347.2|9354.2|9348.2|9352.2|9346.2|49
1757697300000|2025-09-12 17:15:00|9354.2|9348.2|9353.2|9347.2|9354.2|9348.2|9352.2|9346.2|41
1757697600000|2025-09-12 17:20:00|9352.2|9346.2|9356.2|9350.2|9357.2|9351.2|9352.2|9346.2|61
1757697900000|2025-09-12 17:25:00|9355.2|9349.2|9355.2|9349.2|9357.2|9351.2|9355.2|9349.2|61
1757698200000|2025-09-12 17:30:00|9354.2|9348.2|9353.2|9347.2|9358.2|9352.2|9353.2|9347.2|55
1757698500000|2025-09-12 17:35:00|9354.2|9348.2|9352.2|9346.2|9355.2|9349.2|9352.2|9346.2|56
1757698800000|2025-09-12 17:40:00|9353.2|9347.2|9355.2|9349.2|9356.2|9350.2|9353.2|9347.2|53
1757699100000|2025-09-12 17:45:00|9356.2|9350.2|9357.2|9351.2|9357.2|9351.2|9356.2|9350.2|21
1757699400000|2025-09-12 17:50:00|9355.2|9349.2|9354.2|9348.2|9356.2|9350.2|9354.2|9348.2|45
1757699700000|2025-09-12 17:55:00|9355.2|9349.2|9351.2|9345.2|9355.2|9349.2|9350.2|9344.2|68
1757700000000|2025-09-12 18:00:00|9349.2|9343.2|9349.2|9343.2|9350.2|9344.2|9347.2|9341.2|87
1757700300000|2025-09-12 18:05:00|9350.2|9344.2|9350.2|9344.2|9351.2|9345.2|9349.2|9343.2|31
1757700600000|2025-09-12 18:10:00|9351.2|9345.2|9354.2|9348.2|9354.2|9348.2|9350.2|9344.2|41
1757700900000|2025-09-12 18:15:00|9353.2|9347.2|9355.2|9349.2|9355.2|9349.2|9353.2|9347.2|38
1757701200000|2025-09-12 18:20:00|9357.2|9351.2|9360.2|9354.2|9361.2|9355.2|9357.2|9351.2|142
1757701500000|2025-09-12 18:25:00|9361.2|9355.2|9359.2|9353.2|9361.2|9355.2|9358.2|9352.2|21
1757701800000|2025-09-12 18:30:00|9358.2|9352.2|9360.2|9354.2|9361.2|9355.2|9358.2|9352.2|57
1757702100000|2025-09-12 18:35:00|9361.2|9355.2|9360.2|9354.2|9362.2|9356.2|9360.2|9354.2|34
1757702400000|2025-09-12 18:40:00|9361.2|9355.2|9360.2|9354.2|9363.2|9357.2|9359.2|9353.2|115
1757702700000|2025-09-12 18:45:00|9361.2|9355.2|9361.2|9355.2|9362.2|9356.2|9359.2|9353.2|50
1757703000000|2025-09-12 18:50:00|9362.2|9356.2|9362.2|9356.2|9364.2|9358.2|9360.2|9354.2|22
1757703300000|2025-09-12 18:55:00|9361.2|9355.2|9366.4|9348.4|9366.4|9356.2|9356.2|9348.4|97
1757703600000|2025-09-12 19:00:00|9366.5|9348.5|9366.6|9348.6|9366.7|9348.7|9365.8|9347.8|0
1757703900000|2025-09-12 19:05:00|9366.5|9348.5|9365.8|9347.8|9367.4|9349.4|9365.7|9347.7|0
1757704200000|2025-09-12 19:10:00|9365.9|9347.9|9364|9346|9365.9|9347.9|9363.8|9345.8|0
1757704500000|2025-09-12 19:15:00|9363.9|9345.9|9363.8|9345.8|9364|9346|9363.6|9345.6|0
1757704800000|2025-09-12 19:20:00|9363.7|9345.7|9364.1|9346.1|9365|9347|9362.9|9344.9|0
1757705100000|2025-09-12 19:25:00|9364.2|9346.2|9364.5|9346.5|9365|9347|9362.9|9344.9|0
1757705400000|2025-09-12 19:30:00|9364.6|9346.6|9362.2|9344.2|9364.7|9346.7|9361|9343|0
1757705700000|2025-09-12 19:35:00|9362.1|9344.1|9359.2|9341.2|9362.5|9344.5|9359.1|9341.1|0
1757706000000|2025-09-12 19:40:00|9359.1|9341.1|9359.5|9341.5|9359.9|9341.9|9357.6|9339.6|0
1757706300000|2025-09-12 19:45:00|9359.4|9341.4|9362.4|9344.4|9362.6|9344.6|9359.4|9341.4|0
1757706600000|2025-09-12 19:50:00|9362.8|9344.8|9363.4|9345.4|9364.6|9346.6|9362.1|9344.1|0
1757706900000|2025-09-12 19:55:00|9363.2|9345.2|9350.8|9332.8|9363.4|9345.4|9350.6|9332.6|0
1757707200000|2025-09-12 20:00:00|9350.7|9332.7|9350.3|9332.3|9351.1|9333.1|9348.8|9330.8|0
1757707500000|2025-09-12 20:05:00|9350.1|9332.1|9350.5|9332.5|9351.1|9333.1|9349.6|9331.6|0
1757707800000|2025-09-12 20:10:00|9350.3|9332.3|9350.3|9332.3|9350.7|9332.7|9350|9332|0
1757708100000|2025-09-12 20:15:00|9350.5|9332.5|9350.9|9332.9|9351.5|9333.5|9350.5|9332.5|0
1757708400000|2025-09-12 20:20:00|9350.7|9332.7|9350.7|9332.7|9351.5|9333.5|9350.5|9332.5|0
1757708700000|2025-09-12 20:25:00|9350.9|9332.9|9351.3|9333.3|9351.3|9333.3|9350.7|9332.7|0
1757709000000|2025-09-12 20:30:00|9351.1|9333.1|9352|9334|9352|9334|9351.1|9333.1|0
1757709300000|2025-09-12 20:35:00|9351.8|9333.8|9351.8|9333.8|9352.4|9334.4|9351.3|9333.3|0
1757709600000|2025-09-12 20:40:00|9352|9334|9352.2|9334.2|9352.6|9334.6|9351.8|9333.8|0
1757709900000|2025-09-12 20:45:00|9352|9334|9351.8|9333.8|9352.6|9334.6|9351.8|9333.8|0
1757710200000|2025-09-12 20:50:00|9352|9334|9351.1|9333.1|9352|9334|9350.9|9332.9|0
1757710500000|2025-09-12 20:55:00|9350.9|9332.9|9351.7|9333.7|9351.7|9333.7|9350.5|9332.5|0
1757710800000|2025-09-12 21:00:00|9351.6|9333.6|9351.6|9333.6|9351.6|9333.6|9351.6|9333.6|0
1757887200000|2025-09-14 22:00:00|9351.2|9333.2|9351.1|9333.1|9351.4|9333.4|9350.3|9332.3|0
1757887500000|2025-09-14 22:05:00|9350.9|9332.9|9353.2|9335.2|9353.3|9335.3|9350.9|9332.9|0
1757887800000|2025-09-14 22:10:00|9353.1|9335.1|9353.9|9335.9|9354.2|9336.2|9352.7|9334.7|0
1757888100000|2025-09-14 22:15:00|9354.1|9336.1|9354.8|9336.8|9355.7|9337.7|9354.1|9336.1|0
1757888400000|2025-09-14 22:20:00|9354.7|9336.7|9354|9336|9354.8|9336.8|9353.8|9335.8|0
1757888700000|2025-09-14 22:25:00|9353.9|9335.9|9354.5|9336.5|9354.8|9336.8|9353.8|9335.8|0
1757889000000|2025-09-14 22:30:00|9354.6|9336.6|9354.5|9336.5|9354.7|9336.7|9354|9336|0
1757889300000|2025-09-14 22:35:00|9354.3|9336.3|9354.9|9336.9|9354.9|9336.9|9354.3|9336.3|0
1757889600000|2025-09-14 22:40:00|9354.8|9336.8|9355.1|9337.1|9355.3|9337.3|9354.8|9336.8|0
1757889900000|2025-09-14 22:45:00|9355.2|9337.2|9354.9|9336.9|9355.8|9337.8|9354.8|9336.8|0
1757890200000|2025-09-14 22:50:00|9355|9337|9354.8|9336.8|9355.2|9337.2|9354.3|9336.3|0
1757890500000|2025-09-14 22:55:00|9354.7|9336.7|9354.7|9336.7|9354.8|9336.8|9354.3|9336.3|0
1757890800000|2025-09-14 23:00:00|9354.6|9336.6|9354.8|9336.8|9355.3|9337.3|9354.6|9336.6|0
1757891100000|2025-09-14 23:05:00|9354.7|9336.7|9354|9336|9354.9|9336.9|9354|9336|0
1757891400000|2025-09-14 23:10:00|9353.9|9335.9|9354.2|9336.2|9354.4|9336.4|9353.8|9335.8|0
1757891700000|2025-09-14 23:15:00|9354.3|9336.3|9354.1|9336.1|9354.4|9336.4|9354|9336|0
1757892000000|2025-09-14 23:20:00|9354|9336|9353.7|9335.7|9354.2|9336.2|9353.5|9335.5|0
1757892300000|2025-09-14 23:25:00|9353.6|9335.6|9352.3|9334.3|9353.6|9335.6|9352.3|9334.3|0
1757892600000|2025-09-14 23:30:00|9352.4|9334.4|9351.1|9333.1|9352.7|9334.7|9351.1|9333.1|0
1757892900000|2025-09-14 23:35:00|9351.2|9333.2|9351.7|9333.7|9351.7|9333.7|9350.9|9332.9|0
1757893200000|2025-09-14 23:40:00|9351.6|9333.6|9352.1|9334.1|9352.1|9334.1|9350.9|9332.9|0
1757893500000|2025-09-14 23:45:00|9352|9334|9352|9334|9352.1|9334.1|9351.3|9333.3|0
1757893800000|2025-09-14 23:50:00|9351.9|9333.9|9351.6|9333.6|9352.2|9334.2|9351.6|9333.6|0
1757894100000|2025-09-14 23:55:00|9351.4|9333.4|9353.1|9335.1|9353.5|9335.5|9351|9333|0
1757894400000|2025-09-15 00:00:00|9353.3|9335.3|9352.5|9334.5|9353.7|9335.7|9352.2|9334.2|0
1757894700000|2025-09-15 00:05:00|9352.4|9334.4|9352.8|9334.8|9352.8|9334.8|9351.3|9333.3|0
1757895000000|2025-09-15 00:10:00|9353|9335|9353.2|9335.2|9353.4|9335.4|9352.4|9334.4|0
1757895300000|2025-09-15 00:15:00|9353.1|9335.1|9352.8|9334.8|9353.4|9335.4|9350.7|9332.7|0
1757895600000|2025-09-15 00:20:00|9353|9335|9351.6|9333.6|9353|9335|9351.6|9333.6|0
1757895900000|2025-09-15 00:25:00|9351.7|9333.7|9350.9|9332.9|9351.8|9333.8|9350.7|9332.7|0
1757896200000|2025-09-15 00:30:00|9351|9333|9351.9|9333.9|9351.9|9333.9|9350|9332|0
1757896500000|2025-09-15 00:35:00|9351.8|9333.8|9350.7|9332.7|9351.8|9333.8|9350.5|9332.5|0
1757896800000|2025-09-15 00:40:00|9350.8|9332.8|9350.7|9332.7|9350.8|9332.8|9350.1|9332.1|0
1757897100000|2025-09-15 00:45:00|9350.8|9332.8|9351.5|9333.5|9351.6|9333.6|9350.7|9332.7|0
1757897400000|2025-09-15 00:50:00|9351.6|9333.6|9352.1|9334.1|9352.3|9334.3|9350.9|9332.9|0
1757897700000|2025-09-15 00:55:00|9352.3|9334.3|9352.5|9334.5|9353.1|9335.1|9352.1|9334.1|0
1757898000000|2025-09-15 01:00:00|9352.6|9334.6|9352.6|9334.6|9353.4|9335.4|9352.5|9334.5|0
1757898300000|2025-09-15 01:05:00|9352.5|9334.5|9353.7|9335.7|9353.8|9335.8|9352.5|9334.5|0
1757898600000|2025-09-15 01:10:00|9353.6|9335.6|9348|9330|9353.8|9335.8|9348|9330|0
1757898900000|2025-09-15 01:15:00|9348.2|9330.2|9343.8|9337.8|9358.8|9352.8|9334.8|9328.8|913
1757899200000|2025-09-15 01:20:00|9345.8|9339.8|9348.8|9342.8|9351.8|9345.8|9342.8|9336.8|501
1757899500000|2025-09-15 01:25:00|9349.8|9343.8|9358.8|9352.8|9359.8|9353.8|9348.8|9342.8|326
1757899800000|2025-09-15 01:30:00|9360.8|9354.8|9338.8|9332.8|9364.8|9358.8|9328.8|9322.8|3112
1757900100000|2025-09-15 01:35:00|9339.8|9333.8|9361.8|9355.8|9368.8|9362.8|9336.8|9330.8|1633
1757900400000|2025-09-15 01:40:00|9360.8|9354.8|9360.8|9354.8|9367.8|9361.8|9344.8|9338.8|1686
1757900700000|2025-09-15 01:45:00|9361.8|9355.8|9371.8|9365.8|9386.8|9380.8|9361.8|9355.8|1761
1757901000000|2025-09-15 01:50:00|9372.8|9366.8|9390.8|9384.8|9390.8|9384.8|9371.8|9365.8|1267
1757901300000|2025-09-15 01:55:00|9391.8|9385.8|9394.8|9388.8|9398.8|9392.8|9383.8|9377.8|1095
1757901600000|2025-09-15 02:00:00|9395.8|9389.8|9385.8|9379.8|9397.8|9391.8|9383.8|9377.8|1290
1757901900000|2025-09-15 02:05:00|9384.8|9378.8|9411.8|9405.8|9413.8|9407.8|9379.8|9373.8|1259
1757902200000|2025-09-15 02:10:00|9412.8|9406.8|9421.8|9415.8|9423.8|9417.8|9408.8|9402.8|1526
1757902500000|2025-09-15 02:15:00|9422.8|9416.8|9400.8|9394.8|9423.8|9417.8|9392.8|9386.8|1343
1757902800000|2025-09-15 02:20:00|9399.8|9393.8|9385.8|9379.8|9401.8|9395.8|9374.8|9368.8|1013
1757903100000|2025-09-15 02:25:00|9383.8|9377.8|9391.8|9385.8|9400.8|9394.8|9380.8|9374.8|1073
1757903400000|2025-09-15 02:30:00|9390.8|9384.8|9400.8|9394.8|9400.8|9394.8|9386.8|9380.8|1563
1757903700000|2025-09-15 02:35:00|9402.8|9396.8|9403.8|9397.8|9413.8|9407.8|9394.8|9388.8|1372
1757904000000|2025-09-15 02:40:00|9405.8|9399.8|9412.8|9406.8|9412.8|9406.8|9392.8|9386.8|853
1757904300000|2025-09-15 02:45:00|9413.8|9407.8|9419.8|9413.8|9419.8|9413.8|9404.8|9398.8|849
1757904600000|2025-09-15 02:50:00|9420.8|9414.8|9423.8|9417.8|9427.8|9421.8|9415.8|9409.8|905
1757904900000|2025-09-15 02:55:00|9422.8|9416.8|9408.8|9402.8|9424.8|9418.8|9401.8|9395.8|509
1757905200000|2025-09-15 03:00:00|9409.8|9403.8|9423.8|9417.8|9424.8|9418.8|9409.8|9403.8|623
1757905500000|2025-09-15 03:05:00|9424.8|9418.8|9425.8|9419.8|9427.8|9421.8|9418.8|9412.8|973
1757905800000|2025-09-15 03:10:00|9426.8|9420.8|9412.8|9406.8|9428.8|9422.8|9411.8|9405.8|477
1757906100000|2025-09-15 03:15:00|9411.8|9405.8|9415.8|9409.8|9416.8|9410.8|9405.8|9399.8|925
1757906400000|2025-09-15 03:20:00|9416.8|9410.8|9420.8|9414.8|9430.8|9424.8|9412.8|9406.8|557
1757906700000|2025-09-15 03:25:00|9421.8|9415.8|9420.8|9414.8|9425.8|9419.8|9416.8|9410.8|414
1757907000000|2025-09-15 03:30:00|9419.8|9413.8|9406.8|9400.8|9420.8|9414.8|9406.8|9400.8|423
1757907300000|2025-09-15 03:35:00|9405.8|9399.8|9412.8|9406.8|9412.8|9406.8|9403.8|9397.8|350
1757907600000|2025-09-15 03:40:00|9411.8|9405.8|9417.8|9411.8|9421.8|9415.8|9408.8|9402.8|335
1757907900000|2025-09-15 03:45:00|9418.8|9412.8|9411.8|9405.8|9418.8|9412.8|9410.8|9404.8|281
1757908200000|2025-09-15 03:50:00|9412.8|9406.8|9406.8|9400.8|9413.8|9407.8|9404.8|9398.8|479
1757908500000|2025-09-15 03:55:00|9405.8|9399.8|9406.8|9400.8|9406.8|9400.8|9402.8|9396.8|531
1757908800000|2025-09-15 04:00:00|9409.6|9391.6|9409.8|9391.8|9410|9392|9409.6|9391.6|0
1757909100000|2025-09-15 04:05:00|9409.9|9391.9|9410.5|9392.5|9410.7|9392.7|9409.8|9391.8|0
1757909400000|2025-09-15 04:10:00|9410.4|9392.4|9410.4|9392.4|9410.4|9392.4|9409.7|9391.7|0
1757909700000|2025-09-15 04:15:00|9410.2|9392.2|9410.4|9392.4|9410.4|9392.4|9409.8|9391.8|0
1757910000000|2025-09-15 04:20:00|9410.6|9392.6|9410.8|9392.8|9411|9393|9410.5|9392.5|0
1757910300000|2025-09-15 04:25:00|9410.7|9392.7|9410.7|9392.7|9411|9393|9410.4|9392.4|0
1757910600000|2025-09-15 04:30:00|9410.6|9392.6|9411.1|9393.1|9411.2|9393.2|9410.6|9392.6|0
1757910900000|2025-09-15 04:35:00|9411|9393|9411.1|9393.1|9411.4|9393.4|9411|9393|0
1757911200000|2025-09-15 04:40:00|9411.2|9393.2|9411.4|9393.4|9411.4|9393.4|9410.9|9392.9|0
1757911500000|2025-09-15 04:45:00|9411.2|9393.2|9411.2|9393.2|9411.4|9393.4|9411|9393|0
1757911800000|2025-09-15 04:50:00|9411.1|9393.1|9411.1|9393.1|9411.3|9393.3|9410.7|9392.7|0
1757912100000|2025-09-15 04:55:00|9410.9|9392.9|9411.4|9393.4|9411.4|9393.4|9410.8|9392.8|18
1757912400000|2025-09-15 05:00:00|9402.8|9396.8|9400.8|9394.8|9410.8|9404.8|9394.8|9388.8|1496
1757912700000|2025-09-15 05:05:00|9398.8|9392.8|9401.8|9395.8|9404.8|9398.8|9391.8|9385.8|1011
1757913000000|2025-09-15 05:10:00|9402.8|9396.8|9397.8|9391.8|9403.8|9397.8|9392.8|9386.8|610
1757913300000|2025-09-15 05:15:00|9398.8|9392.8|9397.8|9391.8|9399.8|9393.8|9386.8|9380.8|1132
1757913600000|2025-09-15 05:20:00|9396.8|9390.8|9400.8|9394.8|9403.8|9397.8|9393.8|9387.8|1171
1757913900000|2025-09-15 05:25:00|9401.8|9395.8|9403.8|9397.8|9407.8|9401.8|9400.8|9394.8|541
1757914200000|2025-09-15 05:30:00|9404.8|9398.8|9406.8|9400.8|9410.8|9404.8|9402.8|9396.8|503
1757914500000|2025-09-15 05:35:00|9405.8|9399.8|9393.8|9387.8|9407.8|9401.8|9392.8|9386.8|714
1757914800000|2025-09-15 05:40:00|9395.8|9389.8|9395.8|9389.8|9401.8|9395.8|9391.8|9385.8|1001
1757915100000|2025-09-15 05:45:00|9396.8|9390.8|9388.8|9382.8|9397.8|9391.8|9387.8|9381.8|653
1757915400000|2025-09-15 05:50:00|9387.8|9381.8|9387.8|9381.8|9396.8|9390.8|9384.8|9378.8|519
1757915700000|2025-09-15 05:55:00|9386.8|9380.8|9396.8|9390.8|9397.8|9391.8|9385.8|9379.8|671
1757916000000|2025-09-15 06:00:00|9395.8|9389.8|9381.8|9375.8|9404.8|9398.8|9381.8|9375.8|793
1757916300000|2025-09-15 06:05:00|9380.8|9374.8|9376.8|9370.8|9384.8|9378.8|9372.8|9366.8|1095
1757916600000|2025-09-15 06:10:00|9374.8|9368.8|9369.8|9363.8|9376.8|9370.8|9360.8|9354.8|894
1757916900000|2025-09-15 06:15:00|9370.8|9364.8|9360.8|9354.8|9370.8|9364.8|9358.8|9352.8|868
1757917200000|2025-09-15 06:20:00|9359.8|9353.8|9347.8|9341.8|9361.8|9355.8|9344.8|9338.8|942
1757917500000|2025-09-15 06:25:00|9348.8|9342.8|9336.8|9330.8|9348.8|9342.8|9331.8|9325.8|1114
1757917800000|2025-09-15 06:30:00|9335.8|9329.8|9340.8|9334.8|9349.8|9343.8|9334.8|9328.8|985
1757918100000|2025-09-15 06:35:00|9339.8|9333.8|9346.8|9340.8|9348.8|9342.8|9338.8|9332.8|1146
1757918400000|2025-09-15 06:40:00|9344.8|9338.8|9353.8|9347.8|9355.8|9349.8|9344.8|9338.8|1081
1757918700000|2025-09-15 06:45:00|9354.8|9348.8|9351.8|9345.8|9358.8|9352.8|9350.8|9344.8|1025
1757919000000|2025-09-15 06:50:00|9349.8|9343.8|9349.8|9343.8|9351.8|9345.8|9341.8|9335.8|664
1757919300000|2025-09-15 06:55:00|9350.8|9344.8|9359.8|9353.8|9359.8|9353.8|9347.8|9341.8|863
1757919600000|2025-09-15 07:00:00|9357.8|9351.8|9364.8|9358.8|9366.8|9360.8|9357.8|9351.8|903
1757919900000|2025-09-15 07:05:00|9363.8|9357.8|9371.8|9365.8|9372.8|9366.8|9359.8|9353.8|847
1757920200000|2025-09-15 07:10:00|9372.8|9366.8|9374.8|9368.8|9375.8|9369.8|9370.8|9364.8|627
1757920500000|2025-09-15 07:15:00|9373.8|9367.8|9386.8|9380.8|9388.8|9382.8|9373.8|9367.8|788
1757920800000|2025-09-15 07:20:00|9387.8|9381.8|9391.8|9385.8|9392.8|9386.8|9382.8|9376.8|817
1757921100000|2025-09-15 07:25:00|9390.8|9384.8|9396.8|9390.8|9397.8|9391.8|9389.8|9383.8|828
1757921400000|2025-09-15 07:30:00|9394.8|9388.8|9395.8|9389.8|9400.8|9394.8|9393.8|9387.8|792
1757921700000|2025-09-15 07:35:00|9396.8|9390.8|9396.8|9390.8|9400.8|9394.8|9393.8|9387.8|812
1757922000000|2025-09-15 07:40:00|9397.8|9391.8|9392.8|9386.8|9398.8|9392.8|9390.8|9384.8|746
1757922300000|2025-09-15 07:45:00|9391.8|9385.8|9392.8|9386.8|9395.8|9389.8|9388.8|9382.8|688
1757922600000|2025-09-15 07:50:00|9390.8|9384.8|9397.8|9391.8|9400.8|9394.8|9390.8|9384.8|697
1757922900000|2025-09-15 07:55:00|9396.8|9390.8|9394.8|9388.8|9398.8|9392.8|9393.8|9387.8|816
1757923200000|2025-09-15 08:00:00|9394|9388|9389|9383|9397|9391|9386|9380|1848
1757923500000|2025-09-15 08:05:00|9390|9384|9385|9379|9393|9387|9384|9378|1203
1757923800000|2025-09-15 08:10:00|9384|9378|9390|9384|9391|9385|9384|9378|747
1757924100000|2025-09-15 08:15:00|9389|9383|9392|9386|9394|9388|9389|9383|405
1757924400000|2025-09-15 08:20:00|9391|9385|9392|9386|9394|9388|9387|9381|720
1757924700000|2025-09-15 08:25:00|9391|9385|9392|9386|9392|9386|9387|9381|482
1757925000000|2025-09-15 08:30:00|9395.4|9377.4|9392.6|9374.6|9396.1|9378.1|9392.6|9374.6|1
1757925300000|2025-09-15 08:35:00|9392.7|9374.7|9395.7|9377.7|9395.9|9377.9|9392.7|9374.7|76
1757925600000|2025-09-15 08:40:00|9395.8|9377.8|9396.1|9378.1|9396.1|9378.1|9394.5|9376.5|114
1757925900000|2025-09-15 08:45:00|9396|9378|9398.3|9380.3|9398.4|9380.4|9396|9378|0
1757926200000|2025-09-15 08:50:00|9398.2|9380.2|9395.7|9377.7|9398.4|9380.4|9395.3|9377.3|0
1757926500000|2025-09-15 08:55:00|9395.6|9377.6|9394.7|9376.7|9395.6|9377.6|9393.6|9375.6|0
1757926800000|2025-09-15 09:00:00|9394.6|9376.6|9393.1|9375.1|9394.7|9376.7|9392.8|9374.8|0
1757927100000|2025-09-15 09:05:00|9393.2|9375.2|9393.6|9375.6|9394.1|9376.1|9392.9|9374.9|0
1757927400000|2025-09-15 09:10:00|9393.4|9375.4|9393.1|9375.1|9393.9|9375.9|9392.7|9374.7|0
1757927700000|2025-09-15 09:15:00|9388.5|9382.5|9380|9374|9388.5|9382.5|9378.5|9372.5|316
1757928000000|2025-09-15 09:20:00|9379.5|9373.5|9383|9377|9384|9378|9378.5|9372.5|90
1757928300000|2025-09-15 09:25:00|9383.5|9377.5|9384|9378|9386|9380|9383|9377|107
1757928600000|2025-09-15 09:30:00|9383.5|9377.5|9379|9373|9384.5|9378.5|9375|9369|530
1757928900000|2025-09-15 09:35:00|9378.5|9372.5|9381|9375|9381.5|9375.5|9377.5|9371.5|64
1757929200000|2025-09-15 09:40:00|9380.5|9374.5|9383.5|9377.5|9384|9378|9380.5|9374.5|81
1757929500000|2025-09-15 09:45:00|9382|9376|9384.5|9378.5|9385.5|9379.5|9381.5|9375.5|110
1757929800000|2025-09-15 09:50:00|9384|9378|9386|9380|9387|9381|9382|9376|48
1757930100000|2025-09-15 09:55:00|9385.5|9379.5|9390|9384|9390.5|9384.5|9385|9379|59
1757930400000|2025-09-15 10:00:00|9390.5|9384.5|9393.5|9387.5|9393.5|9387.5|9390|9384|43
1757930700000|2025-09-15 10:05:00|9394|9388|9390.5|9384.5|9394|9388|9390.5|9384.5|25
1757931000000|2025-09-15 10:10:00|9391.5|9385.5|9390|9384|9391.5|9385.5|9389.5|9383.5|34
1757931300000|2025-09-15 10:15:00|9390.5|9384.5|9390.5|9384.5|9392.5|9386.5|9389.5|9383.5|9
1757931600000|2025-09-15 10:20:00|9390|9384|9392.5|9386.5|9393|9387|9390|9384|46
1757931900000|2025-09-15 10:25:00|9393|9387|9393.5|9387.5|9393.5|9387.5|9391.5|9385.5|29
1757932200000|2025-09-15 10:30:00|9393|9387|9392|9386|9393.5|9387.5|9391|9385|35
1757932500000|2025-09-15 10:35:00|9392.5|9386.5|9391.5|9385.5|9392.5|9386.5|9391|9385|13
1757932800000|2025-09-15 10:40:00|9392|9386|9389.5|9383.5|9392.5|9386.5|9389.5|9383.5|23
1757933100000|2025-09-15 10:45:00|9388.5|9382.5|9388|9382|9389|9383|9388|9382|4
1757933400000|2025-09-15 10:50:00|9387.5|9381.5|9385|9379|9388|9382|9385|9379|11
1757933700000|2025-09-15 10:55:00|9385.5|9379.5|9387|9381|9388|9382|9385|9379|8
1757934000000|2025-09-15 11:00:00|9386.5|9380.5|9382.5|9376.5|9386.5|9380.5|9379.5|9373.5|104
1757934300000|2025-09-15 11:05:00|9383|9377|9383|9377|9384.5|9378.5|9380.5|9374.5|5
1757934600000|2025-09-15 11:10:00|9383.5|9377.5|9389|9383|9389|9383|9382.5|9376.5|8
1757934900000|2025-09-15 11:15:00|9389.5|9383.5|9393.5|9387.5|9393.5|9387.5|9387|9381|11
1757935200000|2025-09-15 11:20:00|9393|9387|9392.5|9386.5|9394.5|9388.5|9392|9386|11
1757935500000|2025-09-15 11:25:00|9393|9387|9390.5|9384.5|9393|9387|9389.5|9383.5|1
1757935800000|2025-09-15 11:30:00|9391|9385|9393|9387|9393.5|9387.5|9389|9383|32
1757936100000|2025-09-15 11:35:00|9393.5|9387.5|9396.5|9390.5|9398|9392|9392.5|9386.5|58
1757936400000|2025-09-15 11:40:00|9397|9391|9395|9389|9397.5|9391.5|9394|9388|15
1757936700000|2025-09-15 11:45:00|9395.5|9389.5|9395|9389|9396.5|9390.5|9394.5|9388.5|4
1757937000000|2025-09-15 11:50:00|9395.5|9389.5|9398|9392|9398.5|9392.5|9395|9389|34
1757937300000|2025-09-15 11:55:00|9397.5|9391.5|9396.5|9390.5|9399|9393|9396|9390|15
1757937600000|2025-09-15 12:00:00|9396|9390|9404.5|9398.5|9405.5|9399.5|9396|9390|175
1757937900000|2025-09-15 12:05:00|9405.5|9399.5|9406.5|9400.5|9407.5|9401.5|9404.5|9398.5|55
1757938200000|2025-09-15 12:10:00|9406|9400|9404|9398|9407|9401|9402|9396|13
1757938500000|2025-09-15 12:15:00|9403.5|9397.5|9432.5|9426.5|9433.5|9427.5|9402.5|9396.5|939
1757938800000|2025-09-15 12:20:00|9431.5|9425.5|9429.5|9423.5|9435|9429|9425|9419|218
1757939100000|2025-09-15 12:25:00|9430|9424|9426|9420|9430|9424|9421.5|9415.5|168
1757939400000|2025-09-15 12:30:00|9425.5|9419.5|9437|9431|9440.5|9434.5|9424.5|9418.5|135
1757939700000|2025-09-15 12:35:00|9436.5|9430.5|9438.5|9432.5|9443|9437|9436|9430|135
1757940000000|2025-09-15 12:40:00|9439|9433|9447|9441|9448|9442|9426.5|9420.5|309
1757940300000|2025-09-15 12:45:00|9446.5|9440.5|9450|9444|9450.5|9444.5|9445|9439|184
1757940600000|2025-09-15 12:50:00|9450.5|9444.5|9452.5|9446.5|9454|9448|9448.5|9442.5|106
1757940900000|2025-09-15 12:55:00|9452|9446|9464|9458|9465.5|9459.5|9450|9444|273
1757941200000|2025-09-15 13:00:00|9463.5|9457.5|9454.5|9448.5|9465|9459|9454|9448|563
1757941500000|2025-09-15 13:05:00|9454|9448|9449|9443|9455.5|9449.5|9448|9442|124
1757941800000|2025-09-15 13:10:00|9449.5|9443.5|9445.5|9439.5|9450.5|9444.5|9445|9439|51
1757942100000|2025-09-15 13:15:00|9445|9439|9445.5|9439.5|9445.5|9439.5|9443|9437|99
1757942400000|2025-09-15 13:20:00|9446.5|9440.5|9440|9434|9448|9442|9438|9432|208
1757942700000|2025-09-15 13:25:00|9440.5|9434.5|9437.5|9431.5|9440.5|9434.5|9434.5|9428.5|174
1757943000000|2025-09-15 13:30:00|9437|9431|9416.5|9410.5|9437.5|9431.5|9416.5|9410.5|1128
1757943300000|2025-09-15 13:35:00|9416|9410|9410.5|9404.5|9422.5|9416.5|9406|9400|521
1757943600000|2025-09-15 13:40:00|9411|9405|9406|9400|9417.5|9411.5|9400|9394|359
1757943900000|2025-09-15 13:45:00|9406.5|9400.5|9405.5|9399.5|9414.5|9408.5|9403.5|9397.5|269
1757944200000|2025-09-15 13:50:00|9406|9400|9410|9404|9410.5|9404.5|9403.5|9397.5|244
1757944500000|2025-09-15 13:55:00|9409.5|9403.5|9413.5|9407.5|9416.5|9410.5|9409|9403|292
1757944800000|2025-09-15 14:00:00|9412.5|9406.5|9401.5|9395.5|9413.5|9407.5|9399|9393|362
1757945100000|2025-09-15 14:05:00|9401|9395|9398.5|9392.5|9402.5|9396.5|9390|9384|365
1757945400000|2025-09-15 14:10:00|9398|9392|9408|9402|9410.5|9404.5|9398|9392|299
1757945700000|2025-09-15 14:15:00|9408.5|9402.5|9412.5|9406.5|9416|9410|9407|9401|695
1757946000000|2025-09-15 14:20:00|9413|9407|9415.5|9409.5|9419.5|9413.5|9409.5|9403.5|186
1757946300000|2025-09-15 14:25:00|9415|9409|9417.5|9411.5|9418.5|9412.5|9413|9407|173
1757946600000|2025-09-15 14:30:00|9417|9411|9418.5|9412.5|9430.5|9424.5|9417|9411|647
1757946900000|2025-09-15 14:35:00|9418|9412|9422|9416|9422.5|9416.5|9414.5|9408.5|87
1757947200000|2025-09-15 14:40:00|9421.5|9415.5|9425.5|9419.5|9426.5|9420.5|9421.5|9415.5|165
1757947500000|2025-09-15 14:45:00|9426|9420|9423|9417|9426.5|9420.5|9420.5|9414.5|140
1757947800000|2025-09-15 14:50:00|9423.5|9417.5|9426.5|9420.5|9429.5|9423.5|9419.5|9413.5|121
1757948100000|2025-09-15 14:55:00|9427.5|9421.5|9424|9418|9431.5|9425.5|9424|9418|232
1757948400000|2025-09-15 15:00:00|9425|9419|9411|9405|9426|9420|9409|9403|194
1757948700000|2025-09-15 15:05:00|9412|9406|9407|9401|9412|9406|9402|9396|220
1757949000000|2025-09-15 15:10:00|9410|9404|9401|9395|9410|9404|9399|9393|198
1757949300000|2025-09-15 15:15:00|9400|9394|9402|9396|9403|9397|9398|9392|169
1757949600000|2025-09-15 15:20:00|9403|9397|9399|9393|9404|9398|9395|9389|147
1757949900000|2025-09-15 15:25:00|9400|9394|9405|9399|9406|9400|9398|9392|253
1757950200000|2025-09-15 15:30:00|9404|9398|9402|9396|9406|9400|9398|9392|238
1757950500000|2025-09-15 15:35:00|9401|9395|9406|9400|9410|9404|9401|9395|163
1757950800000|2025-09-15 15:40:00|9407|9401|9406|9400|9409|9403|9405|9399|105
1757951100000|2025-09-15 15:45:00|9405|9399|9407|9401|9407|9401|9400|9394|114
1757951400000|2025-09-15 15:50:00|9409|9403|9413|9407|9414|9408|9405|9399|142
1757951700000|2025-09-15 15:55:00|9414|9408|9410|9404|9415|9409|9409|9403|92
1757952000000|2025-09-15 16:00:00|9409|9403|9408|9402|9412|9406|9408|9402|78
1757952300000|2025-09-15 16:05:00|9409|9403|9409|9403|9411|9405|9408|9402|103
1757952600000|2025-09-15 16:10:00|9408|9402|9407|9401|9409|9403|9406|9400|85
1757952900000|2025-09-15 16:15:00|9408|9402|9408|9402|9409|9403|9407|9401|58
1757953200000|2025-09-15 16:20:00|9407|9401|9408|9402|9409|9403|9405|9399|101
1757953500000|2025-09-15 16:25:00|9409|9403|9405|9399|9409|9403|9405|9399|70
1757953800000|2025-09-15 16:30:00|9404|9398|9411|9405|9412|9406|9404|9398|83
1757954100000|2025-09-15 16:35:00|9412|9406|9409|9403|9413|9407|9408|9402|73
1757954400000|2025-09-15 16:40:00|9407|9401|9408|9402|9411|9405|9407|9401|81
1757954700000|2025-09-15 16:45:00|9407|9401|9407|9401|9408|9402|9406|9400|52
1757955000000|2025-09-15 16:50:00|9405|9399|9407|9401|9408|9402|9405|9399|50
1757955300000|2025-09-15 16:55:00|9406|9400|9414|9408|9414|9408|9406|9400|325
1757955600000|2025-09-15 17:00:00|9413|9407|9418|9412|9419|9413|9412|9406|215
1757955900000|2025-09-15 17:05:00|9419|9413|9422|9416|9424|9418|9417|9411|239
1757956200000|2025-09-15 17:10:00|9421|9415|9419|9413|9421|9415|9418|9412|89
1757956500000|2025-09-15 17:15:00|9418|9412|9413|9407|9418|9412|9412|9406|95
1757956800000|2025-09-15 17:20:00|9412|9406|9411|9405|9412|9406|9409|9403|101
1757957100000|2025-09-15 17:25:00|9410|9404|9414|9408|9414|9408|9410|9404|59
1757957400000|2025-09-15 17:30:00|9415|9409|9418|9412|9418|9412|9415|9409|93
1757957700000|2025-09-15 17:35:00|9419|9413|9420|9414|9420|9414|9417|9411|61
1757958000000|2025-09-15 17:40:00|9421|9415|9420|9414|9422|9416|9420|9414|82
1757958300000|2025-09-15 17:45:00|9421|9415|9421|9415|9421|9415|9419|9413|68
1757958600000|2025-09-15 17:50:00|9422|9416|9425|9419|9425|9419|9421|9415|131
1757958900000|2025-09-15 17:55:00|9423|9417|9422|9416|9423|9417|9419|9413|44
1757959200000|2025-09-15 18:00:00|9420|9414|9421|9415|9422|9416|9419|9413|47
1757959500000|2025-09-15 18:05:00|9420|9414|9420|9414|9423|9417|9418|9412|54
1757959800000|2025-09-15 18:10:00|9421|9415|9419|9413|9423|9417|9419|9413|39
1757960100000|2025-09-15 18:15:00|9421|9415|9420|9414|9422|9416|9418|9412|47
1757960400000|2025-09-15 18:20:00|9419|9413|9420|9414|9420|9414|9419|9413|29
1757960700000|2025-09-15 18:25:00|9419|9413|9417|9411|9419|9413|9417|9411|35
1757961000000|2025-09-15 18:30:00|9416|9410|9415|9409|9417|9411|9415|9409|43
1757961300000|2025-09-15 18:35:00|9414|9408|9406|9400|9415|9409|9405|9399|94
1757961600000|2025-09-15 18:40:00|9405|9399|9403|9397|9406|9400|9401|9395|95
1757961900000|2025-09-15 18:45:00|9404|9398|9404|9398|9405|9399|9400|9394|89
1757962200000|2025-09-15 18:50:00|9405|9399|9405|9399|9406|9400|9403|9397|54
1757962500000|2025-09-15 18:55:00|9406|9400|9411.2|9393.2|9411.2|9400|9404|9393.2|76
1757962800000|2025-09-15 19:00:00|9411.1|9393.1|9408.8|9390.8|9412.7|9394.7|9408.6|9390.6|0
1757963100000|2025-09-15 19:05:00|9408.9|9390.9|9411|9393|9411.1|9393.1|9407.7|9389.7|0
1757963400000|2025-09-15 19:10:00|9410.9|9392.9|9411.1|9393.1|9412.9|9394.9|9410.9|9392.9|0
1757963700000|2025-09-15 19:15:00|9411|9393|9414.1|9396.1|9414.1|9396.1|9411|9393|0
1757964000000|2025-09-15 19:20:00|9414|9396|9413.8|9395.8|9414.9|9396.9|9413.6|9395.6|0
1757964300000|2025-09-15 19:25:00|9413.9|9395.9|9411.9|9393.9|9414.1|9396.1|9411.9|9393.9|0
1757964600000|2025-09-15 19:30:00|9411.8|9393.8|9411.2|9393.2|9411.9|9393.9|9410.8|9392.8|0
1757964900000|2025-09-15 19:35:00|9411.3|9393.3|9410.9|9392.9|9412.5|9394.5|9410.7|9392.7|0
1757965200000|2025-09-15 19:40:00|9411|9393|9411.1|9393.1|9412.9|9394.9|9410.2|9392.2|0
1757965500000|2025-09-15 19:45:00|9411|9393|9411.3|9393.3|9412.1|9394.1|9410.9|9392.9|0
1757965800000|2025-09-15 19:50:00|9410.6|9392.6|9409|9391|9411.2|9393.2|9405.6|9387.6|0
1757966100000|2025-09-15 19:55:00|9408.7|9390.7|9413.9|9395.9|9416.3|9398.3|9407|9389|0
1757966400000|2025-09-15 20:00:00|9414.3|9396.3|9411.9|9393.9|9414.3|9396.3|9411.3|9393.3|0
1757966700000|2025-09-15 20:05:00|9411.7|9393.7|9411.5|9393.5|9412.5|9394.5|9410.7|9392.7|0
1757967000000|2025-09-15 20:10:00|9411.7|9393.7|9409.9|9391.9|9411.8|9393.8|9409.6|9391.6|0
1757967300000|2025-09-15 20:15:00|9410.1|9392.1|9411.9|9393.9|9412.1|9394.1|9410|9392|0
1757967600000|2025-09-15 20:20:00|9412.1|9394.1|9411.2|9393.2|9412.1|9394.1|9410.7|9392.7|0
1757967900000|2025-09-15 20:25:00|9411.4|9393.4|9409.7|9391.7|9411.4|9393.4|9409.4|9391.4|0
1757968200000|2025-09-15 20:30:00|9409.9|9391.9|9410.2|9392.2|9410.6|9392.6|9409.9|9391.9|0
1757968500000|2025-09-15 20:35:00|9410.4|9392.4|9411.4|9393.4|9411.6|9393.6|9410.4|9392.4|0
1757968800000|2025-09-15 20:40:00|9411.2|9393.2|9411.4|9393.4|9411.8|9393.8|9410.6|9392.6|0
1757969100000|2025-09-15 20:45:00|9411.2|9393.2|9410.5|9392.5|9411.6|9393.6|9410.5|9392.5|0
1757969400000|2025-09-15 20:50:00|9410.6|9392.6|9410.4|9392.4|9410.9|9392.9|9410.1|9392.1|0
1757969700000|2025-09-15 20:55:00|9410.2|9392.2|9410|9392|9410.8|9392.8|9409.6|9391.6|0
1757970000000|2025-09-15 21:00:00|9410.3|9392.3|9409.9|9391.9|9410.4|9392.4|9409.8|9391.8|0
1757970300000|2025-09-15 21:05:00|9410|9392|9409.9|9391.9|9410|9392|9409.4|9391.4|0
1757970600000|2025-09-15 21:10:00|9409.7|9391.7|9410|9392|9410.4|9392.4|9409.7|9391.7|0
1757970900000|2025-09-15 21:15:00|9410.2|9392.2|9410|9392|9410.4|9392.4|9410|9392|0
1757971200000|2025-09-15 21:20:00|9409.9|9391.9|9410.2|9392.2|9410.2|9392.2|9409.9|9391.9|0
1757971500000|2025-09-15 21:25:00|9410.4|9392.4|9410|9392|9410.4|9392.4|9410|9392|0
1757971800000|2025-09-15 21:30:00|9410.1|9392.1|9410.1|9392.1|9410.3|9392.3|9410|9392|0
1757972100000|2025-09-15 21:35:00|9410.2|9392.2|9410.1|9392.1|9410.3|9392.3|9410.1|9392.1|0
1757972400000|2025-09-15 21:40:00|9410|9392|9410.1|9392.1|9410.1|9392.1|9410|9392|0
1757972700000|2025-09-15 21:45:00|9410.5|9392.5|9410.1|9392.1|9410.5|9392.5|9410|9392|0
1757973000000|2025-09-15 21:50:00|9409.9|9391.9|9410.1|9392.1|9410.1|9392.1|9409.8|9391.8|0
1757973300000|2025-09-15 21:55:00|9409.9|9391.9|9409.3|9391.3|9410.2|9392.2|9409.3|9391.3|0
1757973600000|2025-09-15 22:00:00|9409.4|9391.4|9409.6|9391.6|9410.8|9392.8|9408.5|9390.5|0
1757973900000|2025-09-15 22:05:00|9409.7|9391.7|9410.2|9392.2|9411.5|9393.5|9409.5|9391.5|0
1757974200000|2025-09-15 22:10:00|9410.1|9392.1|9409.9|9391.9|9410.7|9392.7|9409.5|9391.5|0
1757974500000|2025-09-15 22:15:00|9410|9392|9409.8|9391.8|9410|9392|9409.3|9391.3|0
1757974800000|2025-09-15 22:20:00|9409.6|9391.6|9410.4|9392.4|9411.1|9393.1|9409.2|9391.2|0
1757975100000|2025-09-15 22:25:00|9410.3|9392.3|9408.9|9390.9|9410.3|9392.3|9408.8|9390.8|0
1757975400000|2025-09-15 22:30:00|9409|9391|9409.3|9391.3|9409.6|9391.6|9408.7|9390.7|0
1757975700000|2025-09-15 22:35:00|9409.1|9391.1|9409.1|9391.1|9409.5|9391.5|9408.7|9390.7|0
1757976000000|2025-09-15 22:40:00|9409.2|9391.2|9409.6|9391.6|9409.8|9391.8|9409.1|9391.1|0
1757976300000|2025-09-15 22:45:00|9409.5|9391.5|9409.1|9391.1|9409.6|9391.6|9409|9391|0
1757976600000|2025-09-15 22:50:00|9409.2|9391.2|9408.5|9390.5|9409.5|9391.5|9408.5|9390.5|0
1757976900000|2025-09-15 22:55:00|9408.3|9390.3|9408.9|9390.9|9409.1|9391.1|9407.9|9389.9|0
1757977200000|2025-09-15 23:00:00|9409|9391|9409.4|9391.4|9409.6|9391.6|9408.7|9390.7|0
1757977500000|2025-09-15 23:05:00|9409.6|9391.6|9409.3|9391.3|9409.7|9391.7|9409.1|9391.1|0
1757977800000|2025-09-15 23:10:00|9409.4|9391.4|9409.7|9391.7|9410.3|9392.3|9409.4|9391.4|0
1757978100000|2025-09-15 23:15:00|9409.8|9391.8|9411.5|9393.5|9412|9394|9409.8|9391.8|0
1757978400000|2025-09-15 23:20:00|9411.4|9393.4|9412.7|9394.7|9412.9|9394.9|9411.2|9393.2|0
1757978700000|2025-09-15 23:25:00|9413.1|9395.1|9412.9|9394.9|9413.8|9395.8|9412.7|9394.7|0
1757979000000|2025-09-15 23:30:00|9412.8|9394.8|9412.2|9394.2|9412.9|9394.9|9411.5|9393.5|0
1757979300000|2025-09-15 23:35:00|9412.3|9394.3|9412.1|9394.1|9412.4|9394.4|9411.7|9393.7|0
1757979600000|2025-09-15 23:40:00|9412|9394|9412.1|9394.1|9412.8|9394.8|9412|9394|0
1757979900000|2025-09-15 23:45:00|9411.9|9393.9|9412.5|9394.5|9412.7|9394.7|9411.2|9393.2|0
1757980200000|2025-09-15 23:50:00|9412.7|9394.7|9413.1|9395.1|9413.4|9395.4|9412.5|9394.5|0
1757980500000|2025-09-15 23:55:00|9412.9|9394.9|9413.4|9395.4|9413.8|9395.8|9412.9|9394.9|0
1757980800000|2025-09-16 00:00:00|9413.3|9395.3|9412.7|9394.7|9413.3|9395.3|9411.9|9393.9|0
1757981100000|2025-09-16 00:05:00|9412.6|9394.6|9412.5|9394.5|9412.8|9394.8|9412|9394|0
1757981400000|2025-09-16 00:10:00|9412.4|9394.4|9412.2|9394.2|9412.7|9394.7|9411.9|9393.9|0
1757981700000|2025-09-16 00:15:00|9412.1|9394.1|9411.4|9393.4|9412.1|9394.1|9410.7|9392.7|0
1757982000000|2025-09-16 00:20:00|9411.6|9393.6|9411|9393|9411.7|9393.7|9410.9|9392.9|0
1757982300000|2025-09-16 00:25:00|9410.9|9392.9|9410.2|9392.2|9411.2|9393.2|9410|9392|0
1757982600000|2025-09-16 00:30:00|9410.3|9392.3|9409.5|9391.5|9410.6|9392.6|9408.5|9390.5|0
1757982900000|2025-09-16 00:35:00|9409.3|9391.3|9410.1|9392.1|9410.1|9392.1|9408.9|9390.9|0
1757983200000|2025-09-16 00:40:00|9410.2|9392.2|9409.9|9391.9|9410.9|9392.9|9409.8|9391.8|0
1757983500000|2025-09-16 00:45:00|9409.8|9391.8|9410.3|9392.3|9410.7|9392.7|9409.5|9391.5|0
1757983800000|2025-09-16 00:50:00|9410.4|9392.4|9410.5|9392.5|9410.6|9392.6|9410|9392|0
1757984100000|2025-09-16 00:55:00|9410.6|9392.6|9410.7|9392.7|9410.7|9392.7|9410.2|9392.2|0
1757984400000|2025-09-16 01:00:00|9410.8|9392.8|9410.9|9392.9|9411|9393|9410|9392|0
1757984700000|2025-09-16 01:05:00|9411.1|9393.1|9407.1|9389.1|9411.8|9393.8|9406.8|9388.8|0
1757985000000|2025-09-16 01:10:00|9407.2|9389.2|9402.2|9384.2|9408.2|9390.2|9402|9384|0
1757985300000|2025-09-16 01:15:00|9402|9384|9408.3|9402.3|9422.3|9416.3|9402|9384|1362
1757985600000|2025-09-16 01:20:00|9407.3|9401.3|9412.3|9406.3|9413.3|9407.3|9402.3|9396.3|540
1757985900000|2025-09-16 01:25:00|9413.3|9407.3|9411.3|9405.3|9414.3|9408.3|9406.3|9400.3|422
1757986200000|2025-09-16 01:30:00|9409.3|9403.3|9426.3|9420.3|9437.3|9431.3|9409.3|9403.3|3267
1757986500000|2025-09-16 01:35:00|9428.3|9422.3|9439.3|9433.3|9443.3|9437.3|9418.3|9412.3|2318
1757986800000|2025-09-16 01:40:00|9440.3|9434.3|9428.3|9422.3|9440.3|9434.3|9424.3|9418.3|1347
1757987100000|2025-09-16 01:45:00|9429.3|9423.3|9425.3|9419.3|9454.3|9448.3|9410.3|9404.3|1710
1757987400000|2025-09-16 01:50:00|9426.3|9420.3|9430.3|9424.3|9433.3|9427.3|9411.3|9405.3|1241
1757987700000|2025-09-16 01:55:00|9431.3|9425.3|9414.3|9408.3|9433.3|9427.3|9408.3|9402.3|1183
1757988000000|2025-09-16 02:00:00|9415.3|9409.3|9398.3|9392.3|9417.3|9411.3|9395.3|9389.3|1161
1757988300000|2025-09-16 02:05:00|9397.3|9391.3|9395.3|9389.3|9406.3|9400.3|9394.3|9388.3|1045
1757988600000|2025-09-16 02:10:00|9397.3|9391.3|9405.3|9399.3|9406.3|9400.3|9393.3|9387.3|1036
1757988900000|2025-09-16 02:15:00|9404.3|9398.3|9400.3|9394.3|9411.3|9405.3|9395.3|9389.3|1014
1757989200000|2025-09-16 02:20:00|9401.3|9395.3|9393.3|9387.3|9402.3|9396.3|9386.3|9380.3|675
1757989500000|2025-09-16 02:25:00|9391.3|9385.3|9390.3|9384.3|9397.3|9391.3|9382.3|9376.3|806
1757989800000|2025-09-16 02:30:00|9392.3|9386.3|9379.3|9373.3|9393.3|9387.3|9368.3|9362.3|1273
1757990100000|2025-09-16 02:35:00|9377.3|9371.3|9350.3|9344.3|9378.3|9372.3|9347.3|9341.3|1712
1757990400000|2025-09-16 02:40:00|9351.3|9345.3|9349.3|9343.3|9362.3|9356.3|9347.3|9341.3|1466
1757990700000|2025-09-16 02:45:00|9350.3|9344.3|9375.3|9369.3|9379.3|9373.3|9343.3|9337.3|1537
1757991000000|2025-09-16 02:50:00|9376.3|9370.3|9364.3|9358.3|9381.3|9375.3|9360.3|9354.3|651
1757991300000|2025-09-16 02:55:00|9362.3|9356.3|9361.3|9355.3|9365.3|9359.3|9348.3|9342.3|1026
1757991600000|2025-09-16 03:00:00|9360.3|9354.3|9364.3|9358.3|9368.3|9362.3|9358.3|9352.3|1188
1757991900000|2025-09-16 03:05:00|9365.3|9359.3|9366.3|9360.3|9373.3|9367.3|9362.3|9356.3|630
1757992200000|2025-09-16 03:10:00|9365.3|9359.3|9372.3|9366.3|9375.3|9369.3|9363.3|9357.3|756
1757992500000|2025-09-16 03:15:00|9369.3|9363.3|9365.3|9359.3|9373.3|9367.3|9360.3|9354.3|523
1757992800000|2025-09-16 03:20:00|9366.3|9360.3|9385.3|9379.3|9387.3|9381.3|9366.3|9360.3|524
1757993100000|2025-09-16 03:25:00|9386.3|9380.3|9396.3|9390.3|9398.3|9392.3|9384.3|9378.3|737
1757993400000|2025-09-16 03:30:00|9397.3|9391.3|9402.3|9396.3|9404.3|9398.3|9393.3|9387.3|541
1757993700000|2025-09-16 03:35:00|9403.3|9397.3|9402.3|9396.3|9404.3|9398.3|9399.3|9393.3|332
1757994000000|2025-09-16 03:40:00|9404.3|9398.3|9403.3|9397.3|9410.3|9404.3|9402.3|9396.3|438
1757994300000|2025-09-16 03:45:00|9404.3|9398.3|9405.3|9399.3|9407.3|9401.3|9403.3|9397.3|321
1757994600000|2025-09-16 03:50:00|9403.3|9397.3|9401.3|9395.3|9405.3|9399.3|9399.3|9393.3|301
1757994900000|2025-09-16 03:55:00|9402.3|9396.3|9405.3|9399.3|9405.3|9399.3|9400.3|9394.3|296
1757995200000|2025-09-16 04:00:00|9408.2|9390.2|9407.7|9389.7|9408.4|9390.4|9407.3|9389.3|0
1757995500000|2025-09-16 04:05:00|9407.5|9389.5|9407.6|9389.6|9407.8|9389.8|9407.4|9389.4|0
1757995800000|2025-09-16 04:10:00|9407.5|9389.5|9407.1|9389.1|9408.1|9390.1|9406.8|9388.8|0
1757996100000|2025-09-16 04:15:00|9407|9389|9406.9|9388.9|9407.2|9389.2|9406.8|9388.8|0
1757996400000|2025-09-16 04:20:00|9407|9389|9407.6|9389.6|9407.8|9389.8|9407|9389|0
1757996700000|2025-09-16 04:25:00|9407.5|9389.5|9407.4|9389.4|9407.6|9389.6|9407.2|9389.2|0
1757997000000|2025-09-16 04:30:00|9407.3|9389.3|9407.4|9389.4|9407.5|9389.5|9406.8|9388.8|0
1757997300000|2025-09-16 04:35:00|9407.5|9389.5|9407.3|9389.3|9408.1|9390.1|9407.3|9389.3|0
1757997600000|2025-09-16 04:40:00|9407.2|9389.2|9407.7|9389.7|9408.2|9390.2|9407.2|9389.2|0
1757997900000|2025-09-16 04:45:00|9407.6|9389.6|9407.7|9389.7|9408.3|9390.3|9407|9389|0
1757998200000|2025-09-16 04:50:00|9407.6|9389.6|9407.3|9389.3|9407.6|9389.6|9406.9|9388.9|0
1757998500000|2025-09-16 04:55:00|9407.4|9389.4|9408.2|9390.2|9408.4|9390.4|9407.3|9389.3|7
1757998800000|2025-09-16 05:00:00|9398.3|9392.3|9406.3|9400.3|9406.3|9400.3|9398.3|9392.3|3113
1757999100000|2025-09-16 05:05:00|9407.3|9401.3|9395.3|9389.3|9409.3|9403.3|9395.3|9389.3|625
1757999400000|2025-09-16 05:10:00|9394.3|9388.3|9402.3|9396.3|9405.3|9399.3|9393.3|9387.3|714
1757999700000|2025-09-16 05:15:00|9403.3|9397.3|9383.3|9377.3|9408.3|9402.3|9383.3|9377.3|942
1758000000000|2025-09-16 05:20:00|9382.3|9376.3|9384.3|9378.3|9388.3|9382.3|9378.3|9372.3|893
1758000300000|2025-09-16 05:25:00|9383.3|9377.3|9384.3|9378.3|9393.3|9387.3|9382.3|9376.3|699
1758000600000|2025-09-16 05:30:00|9385.3|9379.3|9386.3|9380.3|9390.3|9384.3|9376.3|9370.3|642
1758000900000|2025-09-16 05:35:00|9387.3|9381.3|9387.3|9381.3|9389.3|9383.3|9382.3|9376.3|506
1758001200000|2025-09-16 05:40:00|9389.3|9383.3|9391.3|9385.3|9391.3|9385.3|9379.3|9373.3|524
1758001500000|2025-09-16 05:45:00|9392.3|9386.3|9392.3|9386.3|9394.3|9388.3|9386.3|9380.3|851
1758001800000|2025-09-16 05:50:00|9391.3|9385.3|9402.3|9396.3|9405.3|9399.3|9389.3|9383.3|585
1758002100000|2025-09-16 05:55:00|9403.3|9397.3|9421.3|9415.3|9421.3|9415.3|9402.3|9396.3|877
1758002400000|2025-09-16 06:00:00|9420.3|9414.3|9426.3|9420.3|9429.3|9423.3|9417.3|9411.3|1319
1758002700000|2025-09-16 06:05:00|9425.3|9419.3|9414.3|9408.3|9430.3|9424.3|9410.3|9404.3|951
1758003000000|2025-09-16 06:10:00|9415.3|9409.3|9417.3|9411.3|9420.3|9414.3|9406.3|9400.3|1098
1758003300000|2025-09-16 06:15:00|9418.3|9412.3|9413.3|9407.3|9423.3|9417.3|9411.3|9405.3|1008
1758003600000|2025-09-16 06:20:00|9412.3|9406.3|9400.3|9394.3|9414.3|9408.3|9399.3|9393.3|996
1758003900000|2025-09-16 06:25:00|9401.3|9395.3|9400.3|9394.3|9405.3|9399.3|9394.3|9388.3|787
1758004200000|2025-09-16 06:30:00|9399.3|9393.3|9400.3|9394.3|9405.3|9399.3|9397.3|9391.3|811
1758004500000|2025-09-16 06:35:00|9399.3|9393.3|9416.3|9410.3|9419.3|9413.3|9399.3|9393.3|738
1758004800000|2025-09-16 06:40:00|9415.3|9409.3|9413.3|9407.3|9419.3|9413.3|9413.3|9407.3|791
1758005100000|2025-09-16 06:45:00|9414.3|9408.3|9420.3|9414.3|9421.3|9415.3|9412.3|9406.3|730
1758005400000|2025-09-16 06:50:00|9419.3|9413.3|9416.3|9410.3|9421.3|9415.3|9416.3|9410.3|729
1758005700000|2025-09-16 06:55:00|9417.3|9411.3|9420.3|9414.3|9424.3|9418.3|9416.3|9410.3|912
1758006000000|2025-09-16 07:00:00|9419.3|9413.3|9414.3|9408.3|9419.3|9413.3|9407.3|9401.3|766
1758006300000|2025-09-16 07:05:00|9413.3|9407.3|9416.3|9410.3|9417.3|9411.3|9410.3|9404.3|682
1758006600000|2025-09-16 07:10:00|9417.3|9411.3|9414.3|9408.3|9417.3|9411.3|9406.3|9400.3|745
1758006900000|2025-09-16 07:15:00|9413.3|9407.3|9418.3|9412.3|9420.3|9414.3|9412.3|9406.3|907
1758007200000|2025-09-16 07:20:00|9417.3|9411.3|9416.3|9410.3|9419.3|9413.3|9412.3|9406.3|799
1758007500000|2025-09-16 07:25:00|9417.3|9411.3|9411.3|9405.3|9422.3|9416.3|9411.3|9405.3|602
1758007800000|2025-09-16 07:30:00|9412.3|9406.3|9401.3|9395.3|9413.3|9407.3|9401.3|9395.3|1084
1758008100000|2025-09-16 07:35:00|9402.3|9396.3|9397.3|9391.3|9404.3|9398.3|9396.3|9390.3|696
1758008400000|2025-09-16 07:40:00|9396.3|9390.3|9387.3|9381.3|9396.3|9390.3|9386.3|9380.3|684
1758008700000|2025-09-16 07:45:00|9388.3|9382.3|9386.3|9380.3|9391.3|9385.3|9386.3|9380.3|747
1758009000000|2025-09-16 07:50:00|9387.3|9381.3|9385.3|9379.3|9387.3|9381.3|9384.3|9378.3|695
1758009300000|2025-09-16 07:55:00|9384.3|9378.3|9386.3|9380.3|9387.3|9381.3|9383.3|9377.3|996
1758009600000|2025-09-16 08:00:00|9385.3|9379.3|9392.3|9386.3|9392.3|9386.3|9383.3|9377.3|2032
1758009900000|2025-09-16 08:05:00|9391.3|9385.3|9391.3|9385.3|9393.3|9387.3|9385.3|9379.3|2442
1758010200000|2025-09-16 08:10:00|9392.3|9386.3|9396.3|9390.3|9400.3|9394.3|9388.3|9382.3|2108
1758010500000|2025-09-16 08:15:00|9395.3|9389.3|9396.3|9390.3|9400.3|9394.3|9394.3|9388.3|732
1758010800000|2025-09-16 08:20:00|9397.3|9391.3|9392.3|9386.3|9401.3|9395.3|9391.3|9385.3|625
1758011100000|2025-09-16 08:25:00|9393.3|9387.3|9391.3|9385.3|9395.3|9389.3|9389.3|9383.3|650
1758011400000|2025-09-16 08:30:00|9397.4|9379.4|9396.7|9378.7|9397.4|9379.4|9395.8|9377.8|25
1758011700000|2025-09-16 08:35:00|9396.5|9378.5|9397.2|9379.2|9397.4|9379.4|9396|9378|49
1758012000000|2025-09-16 08:40:00|9397|9379|9398|9380|9398.7|9380.7|9397|9379|0
1758012300000|2025-09-16 08:45:00|9398.1|9380.1|9399.7|9381.7|9400.2|9382.2|9397.6|9379.6|0
1758012600000|2025-09-16 08:50:00|9399.8|9381.8|9399.4|9381.4|9400.3|9382.3|9398.8|9380.8|0
1758012900000|2025-09-16 08:55:00|9399.3|9381.3|9398.8|9380.8|9399.8|9381.8|9397.1|9379.1|0
1758013200000|2025-09-16 09:00:00|9398.7|9380.7|9398.8|9380.8|9399.5|9381.5|9397.9|9379.9|0
1758013500000|2025-09-16 09:05:00|9399|9381|9398.9|9380.9|9399.4|9381.4|9398.2|9380.2|0
1758013800000|2025-09-16 09:10:00|9399|9381|9398.6|9380.6|9399.1|9381.1|9398.3|9380.3|0
1758014100000|2025-09-16 09:15:00|9388.8|9382.8|9390.8|9384.8|9392.3|9386.3|9385.8|9379.8|353
1758014400000|2025-09-16 09:20:00|9391.8|9385.8|9393.8|9387.8|9395.8|9389.8|9391.8|9385.8|121
1758014700000|2025-09-16 09:25:00|9394.3|9388.3|9392.8|9386.8|9394.3|9388.3|9392.3|9386.3|29
1758015000000|2025-09-16 09:30:00|9392.3|9386.3|9384.8|9378.8|9392.3|9386.3|9384.8|9378.8|93
1758015300000|2025-09-16 09:35:00|9384.3|9378.3|9382.8|9376.8|9384.8|9378.8|9380.8|9374.8|97
1758015600000|2025-09-16 09:40:00|9382.3|9376.3|9382.8|9376.8|9383.3|9377.3|9381.8|9375.8|184
1758015900000|2025-09-16 09:45:00|9381.8|9375.8|9376.8|9370.8|9382.8|9376.8|9375.8|9369.8|80
1758016200000|2025-09-16 09:50:00|9376.3|9370.3|9376.3|9370.3|9379.3|9373.3|9374.3|9368.3|91
1758016500000|2025-09-16 09:55:00|9375.8|9369.8|9375.8|9369.8|9376.8|9370.8|9373.8|9367.8|45
1758016800000|2025-09-16 10:00:00|9376.3|9370.3|9372.8|9366.8|9376.3|9370.3|9372.8|9366.8|92
1758017100000|2025-09-16 10:05:00|9373.3|9367.3|9372.3|9366.3|9373.3|9367.3|9369.8|9363.8|124
1758017400000|2025-09-16 10:10:00|9372.8|9366.8|9371.8|9365.8|9373.3|9367.3|9370.8|9364.8|121
1758017700000|2025-09-16 10:15:00|9371.3|9365.3|9368.8|9362.8|9371.3|9365.3|9367.8|9361.8|119
1758018000000|2025-09-16 10:20:00|9369.8|9363.8|9369.8|9363.8|9371.8|9365.8|9368.8|9362.8|108
1758018300000|2025-09-16 10:25:00|9369.3|9363.3|9375.3|9369.3|9375.3|9369.3|9368.8|9362.8|43
1758018600000|2025-09-16 10:30:00|9375.8|9369.8|9377.8|9371.8|9379.8|9373.8|9374.8|9368.8|24
1758018900000|2025-09-16 10:35:00|9377.3|9371.3|9381.8|9375.8|9381.8|9375.8|9376.8|9370.8|12
1758019200000|2025-09-16 10:40:00|9382.8|9376.8|9381.8|9375.8|9383.8|9377.8|9379.8|9373.8|10
1758019500000|2025-09-16 10:45:00|9381.3|9375.3|9380.8|9374.8|9382.8|9376.8|9380.8|9374.8|37
1758019800000|2025-09-16 10:50:00|9381.8|9375.8|9379.3|9373.3|9382.3|9376.3|9379.3|9373.3|22
1758020100000|2025-09-16 10:55:00|9379.8|9373.8|9379.8|9373.8|9381.8|9375.8|9378.8|9372.8|20
1758020400000|2025-09-16 11:00:00|9378.8|9372.8|9376.3|9370.3|9379.3|9373.3|9373.8|9367.8|36
1758020700000|2025-09-16 11:05:00|9375.8|9369.8|9375.8|9369.8|9377.3|9371.3|9374.3|9368.3|6
1758021000000|2025-09-16 11:10:00|9375.3|9369.3|9374.8|9368.8|9376.3|9370.3|9374.3|9368.3|44
1758021300000|2025-09-16 11:15:00|9374.3|9368.3|9372.8|9366.8|9374.3|9368.3|9370.8|9364.8|36
1758021600000|2025-09-16 11:20:00|9373.3|9367.3|9377.3|9371.3|9377.3|9371.3|9372.8|9366.8|20
1758021900000|2025-09-16 11:25:00|9377.8|9371.8|9378.8|9372.8|9381.3|9375.3|9377.8|9371.8|17
1758022200000|2025-09-16 11:30:00|9377.8|9371.8|9380.8|9374.8|9381.3|9375.3|9377.8|9371.8|18
1758022500000|2025-09-16 11:35:00|9380.3|9374.3|9384.3|9378.3|9385.3|9379.3|9379.8|9373.8|10
1758022800000|2025-09-16 11:40:00|9384.8|9378.8|9388.8|9382.8|9388.8|9382.8|9383.3|9377.3|29
1758023100000|2025-09-16 11:45:00|9388.3|9382.3|9387.8|9381.8|9390.8|9384.8|9386.3|9380.3|95
1758023400000|2025-09-16 11:50:00|9388.3|9382.3|9389.8|9383.8|9390.8|9384.8|9387.8|9381.8|22
1758023700000|2025-09-16 11:55:00|9390.3|9384.3|9388.3|9382.3|9391.3|9385.3|9388.3|9382.3|40
1758024000000|2025-09-16 12:00:00|9388.8|9382.8|9387.3|9381.3|9389.3|9383.3|9387.3|9381.3|6
1758024300000|2025-09-16 12:05:00|9387.8|9381.8|9388.3|9382.3|9389.8|9383.8|9387.3|9381.3|71
1758024600000|2025-09-16 12:10:00|9387.8|9381.8|9382.3|9376.3|9388.3|9382.3|9380.3|9374.3|110
1758024900000|2025-09-16 12:15:00|9382.8|9376.8|9383.3|9377.3|9384.3|9378.3|9381.3|9375.3|77
1758025200000|2025-09-16 12:20:00|9383.8|9377.8|9377.8|9371.8|9383.8|9377.8|9377.8|9371.8|63
1758025500000|2025-09-16 12:25:00|9377.3|9371.3|9378.3|9372.3|9381.8|9375.8|9376.8|9370.8|105
1758025800000|2025-09-16 12:30:00|9377.8|9371.8|9379.8|9373.8|9381.3|9375.3|9373.8|9367.8|111
1758026100000|2025-09-16 12:35:00|9380.3|9374.3|9383.8|9377.8|9385.8|9379.8|9379.8|9373.8|88
1758026400000|2025-09-16 12:40:00|9384.3|9378.3|9380.3|9374.3|9384.3|9378.3|9378.3|9372.3|44
1758026700000|2025-09-16 12:45:00|9380.8|9374.8|9381.8|9375.8|9382.3|9376.3|9379.8|9373.8|17
1758027000000|2025-09-16 12:50:00|9381.3|9375.3|9377.8|9371.8|9382.3|9376.3|9377.3|9371.3|39
1758027300000|2025-09-16 12:55:00|9376.8|9370.8|9374.8|9368.8|9380.8|9374.8|9372.3|9366.3|148
1758027600000|2025-09-16 13:00:00|9374.3|9368.3|9376.8|9370.8|9379.8|9373.8|9373.8|9367.8|114
1758027900000|2025-09-16 13:05:00|9377.3|9371.3|9378.8|9372.8|9379.3|9373.3|9375.8|9369.8|49
1758028200000|2025-09-16 13:10:00|9378.3|9372.3|9383.8|9377.8|9384.3|9378.3|9377.8|9371.8|32
1758028500000|2025-09-16 13:15:00|9384.3|9378.3|9383.8|9377.8|9386.8|9380.8|9382.3|9376.3|69
1758028800000|2025-09-16 13:20:00|9383.3|9377.3|9389.8|9383.8|9389.8|9383.8|9382.8|9376.8|54
1758029100000|2025-09-16 13:25:00|9389.3|9383.3|9383.3|9377.3|9389.8|9383.8|9382.8|9376.8|49
1758029400000|2025-09-16 13:30:00|9383.8|9377.8|9388.8|9382.8|9397.3|9391.3|9381.3|9375.3|1003
1758029700000|2025-09-16 13:35:00|9387.8|9381.8|9373.8|9367.8|9387.8|9381.8|9371.3|9365.3|360
1758030000000|2025-09-16 13:40:00|9374.3|9368.3|9368.8|9362.8|9380.8|9374.8|9367.8|9361.8|259
1758030300000|2025-09-16 13:45:00|9369.3|9363.3|9377.8|9371.8|9378.3|9372.3|9364.8|9358.8|249
1758030600000|2025-09-16 13:50:00|9377.3|9371.3|9375.8|9369.8|9378.3|9372.3|9370.8|9364.8|225
1758030900000|2025-09-16 13:55:00|9375.3|9369.3|9369.3|9363.3|9375.8|9369.8|9366.8|9360.8|236
1758031200000|2025-09-16 14:00:00|9368.8|9362.8|9376.8|9370.8|9376.8|9370.8|9362.8|9356.8|301
1758031500000|2025-09-16 14:05:00|9376.3|9370.3|9378.8|9372.8|9380.8|9374.8|9375.8|9369.8|201
1758031800000|2025-09-16 14:10:00|9378.3|9372.3|9380.8|9374.8|9382.8|9376.8|9376.8|9370.8|224
1758032100000|2025-09-16 14:15:00|9381.8|9375.8|9386.3|9380.3|9390.8|9384.8|9381.8|9375.8|332
1758032400000|2025-09-16 14:20:00|9385.8|9379.8|9386.8|9380.8|9387.8|9381.8|9378.3|9372.3|173
1758032700000|2025-09-16 14:25:00|9387.3|9381.3|9400.8|9394.8|9401.8|9395.8|9385.8|9379.8|312
1758033000000|2025-09-16 14:30:00|9401.3|9395.3|9409.8|9403.8|9410.8|9404.8|9396.8|9390.8|256
1758033300000|2025-09-16 14:35:00|9410.8|9404.8|9415.3|9409.3|9442.3|9436.3|9410.8|9404.8|1026
1758033600000|2025-09-16 14:40:00|9415.8|9409.8|9414.8|9408.8|9423.8|9417.8|9413.3|9407.3|320
1758033900000|2025-09-16 14:45:00|9415.3|9409.3|9411.8|9405.8|9426.3|9420.3|9411.8|9405.8|284
1758034200000|2025-09-16 14:50:00|9411.3|9405.3|9402.8|9396.8|9411.3|9405.3|9397.8|9391.8|588
1758034500000|2025-09-16 14:55:00|9403.3|9397.3|9404.3|9398.3|9406.3|9400.3|9396.8|9390.8|249
1758034800000|2025-09-16 15:00:00|9402.3|9396.3|9390.3|9384.3|9406.3|9400.3|9390.3|9384.3|188
1758035100000|2025-09-16 15:05:00|9389.3|9383.3|9398.3|9392.3|9399.3|9393.3|9388.3|9382.3|203
1758035400000|2025-09-16 15:10:00|9399.3|9393.3|9405.3|9399.3|9405.3|9399.3|9398.3|9392.3|229
1758035700000|2025-09-16 15:15:00|9404.3|9398.3|9404.3|9398.3|9406.3|9400.3|9398.3|9392.3|305
1758036000000|2025-09-16 15:20:00|9403.3|9397.3|9399.3|9393.3|9407.3|9401.3|9397.3|9391.3|176
1758036300000|2025-09-16 15:25:00|9400.3|9394.3|9403.3|9397.3|9403.3|9397.3|9396.3|9390.3|114
1758036600000|2025-09-16 15:30:00|9405.3|9399.3|9397.3|9391.3|9405.3|9399.3|9392.3|9386.3|163
1758036900000|2025-09-16 15:35:00|9396.3|9390.3|9395.3|9389.3|9402.3|9396.3|9394.3|9388.3|185
1758037200000|2025-09-16 15:40:00|9396.3|9390.3|9396.3|9390.3|9396.3|9390.3|9392.3|9386.3|121
1758037500000|2025-09-16 15:45:00|9395.3|9389.3|9405.3|9399.3|9407.3|9401.3|9395.3|9389.3|109
1758037800000|2025-09-16 15:50:00|9406.3|9400.3|9411.3|9405.3|9416.3|9410.3|9405.3|9399.3|189
1758038100000|2025-09-16 15:55:00|9410.3|9404.3|9412.3|9406.3|9414.3|9408.3|9410.3|9404.3|224
1758038400000|2025-09-16 16:00:00|9413.3|9407.3|9418.3|9412.3|9420.3|9414.3|9412.3|9406.3|280
1758038700000|2025-09-16 16:05:00|9419.3|9413.3|9416.3|9410.3|9419.3|9413.3|9415.3|9409.3|101
1758039000000|2025-09-16 16:10:00|9415.3|9409.3|9418.3|9412.3|9419.3|9413.3|9415.3|9409.3|151
1758039300000|2025-09-16 16:15:00|9419.3|9413.3|9421.3|9415.3|9422.3|9416.3|9418.3|9412.3|154
1758039600000|2025-09-16 16:20:00|9422.3|9416.3|9428.3|9422.3|9428.3|9422.3|9419.3|9413.3|135
1758039900000|2025-09-16 16:25:00|9429.3|9423.3|9427.3|9421.3|9432.3|9426.3|9427.3|9421.3|155
1758040200000|2025-09-16 16:30:00|9426.3|9420.3|9430.3|9424.3|9431.3|9425.3|9425.3|9419.3|224
1758040500000|2025-09-16 16:35:00|9429.3|9423.3|9430.3|9424.3|9431.3|9425.3|9422.3|9416.3|238
1758040800000|2025-09-16 16:40:00|9429.3|9423.3|9430.3|9424.3|9431.3|9425.3|9428.3|9422.3|63
1758041100000|2025-09-16 16:45:00|9431.3|9425.3|9430.3|9424.3|9431.3|9425.3|9427.3|9421.3|119
1758041400000|2025-09-16 16:50:00|9431.3|9425.3|9434.3|9428.3|9437.3|9431.3|9430.3|9424.3|155
1758041700000|2025-09-16 16:55:00|9435.3|9429.3|9440.3|9434.3|9444.3|9438.3|9435.3|9429.3|146
1758042000000|2025-09-16 17:00:00|9441.3|9435.3|9441.3|9435.3|9442.3|9436.3|9435.3|9429.3|117
1758042300000|2025-09-16 17:05:00|9440.3|9434.3|9442.3|9436.3|9442.3|9436.3|9437.3|9431.3|131
1758042600000|2025-09-16 17:10:00|9441.3|9435.3|9444.3|9438.3|9445.3|9439.3|9439.3|9433.3|86
1758042900000|2025-09-16 17:15:00|9443.3|9437.3|9449.3|9443.3|9449.3|9443.3|9440.3|9434.3|112
1758043200000|2025-09-16 17:20:00|9448.3|9442.3|9450.3|9444.3|9452.3|9446.3|9447.3|9441.3|161
1758043500000|2025-09-16 17:25:00|9449.3|9443.3|9446.3|9440.3|9449.3|9443.3|9445.3|9439.3|106
1758043800000|2025-09-16 17:30:00|9447.3|9441.3|9451.3|9445.3|9451.3|9445.3|9445.3|9439.3|108
1758044100000|2025-09-16 17:35:00|9450.3|9444.3|9458.3|9452.3|9458.3|9452.3|9449.3|9443.3|200
1758044400000|2025-09-16 17:40:00|9457.3|9451.3|9452.3|9446.3|9457.3|9451.3|9450.3|9444.3|207
1758044700000|2025-09-16 17:45:00|9451.3|9445.3|9456.3|9450.3|9457.3|9451.3|9451.3|9445.3|89
1758045000000|2025-09-16 17:50:00|9457.3|9451.3|9458.3|9452.3|9458.3|9452.3|9454.3|9448.3|240
1758045300000|2025-09-16 17:55:00|9457.3|9451.3|9459.3|9453.3|9460.3|9454.3|9457.3|9451.3|93
1758045600000|2025-09-16 18:00:00|9458.3|9452.3|9453.3|9447.3|9461.3|9455.3|9453.3|9447.3|130
1758045900000|2025-09-16 18:05:00|9454.3|9448.3|9458.3|9452.3|9462.3|9456.3|9454.3|9448.3|105
1758046200000|2025-09-16 18:10:00|9459.3|9453.3|9463.3|9457.3|9463.3|9457.3|9457.3|9451.3|129
1758046500000|2025-09-16 18:15:00|9462.3|9456.3|9454.3|9448.3|9462.3|9456.3|9454.3|9448.3|101
1758046800000|2025-09-16 18:20:00|9455.3|9449.3|9459.3|9453.3|9459.3|9453.3|9455.3|9449.3|93
1758047100000|2025-09-16 18:25:00|9458.3|9452.3|9456.3|9450.3|9460.3|9454.3|9454.3|9448.3|92
1758047400000|2025-09-16 18:30:00|9455.3|9449.3|9462.3|9456.3|9462.3|9456.3|9455.3|9449.3|93
1758047700000|2025-09-16 18:35:00|9461.3|9455.3|9456.3|9450.3|9462.3|9456.3|9456.3|9450.3|72
1758048000000|2025-09-16 18:40:00|9455.3|9449.3|9456.3|9450.3|9457.3|9451.3|9454.3|9448.3|107
1758048300000|2025-09-16 18:45:00|9455.3|9449.3|9458.3|9452.3|9460.3|9454.3|9455.3|9449.3|181
1758048600000|2025-09-16 18:50:00|9457.3|9451.3|9459.3|9453.3|9462.3|9456.3|9457.3|9451.3|150
1758048900000|2025-09-16 18:55:00|9458.3|9452.3|9465.6|9447.6|9465.6|9457.3|9456.3|9447.6|103
1758049200000|2025-09-16 19:00:00|9465.5|9447.5|9466.3|9448.3|9468|9450|9464.2|9446.2|1
1758049500000|2025-09-16 19:05:00|9465.6|9447.6|9466.7|9448.7|9467.6|9449.6|9465.6|9447.6|0
1758049800000|2025-09-16 19:10:00|9466.8|9448.8|9469.3|9451.3|9469.4|9451.4|9465.3|9447.3|0
1758050100000|2025-09-16 19:15:00|9469.4|9451.4|9467|9449|9470.1|9452.1|9467|9449|0
1758050400000|2025-09-16 19:20:00|9467.1|9449.1|9463.9|9445.9|9467.3|9449.3|9463.9|9445.9|0
1758050700000|2025-09-16 19:25:00|9463.8|9445.8|9457.8|9439.8|9464.7|9446.7|9457.8|9439.8|0
1758051000000|2025-09-16 19:30:00|9458|9440|9461.6|9443.6|9461.7|9443.7|9457.7|9439.7|0
1758051300000|2025-09-16 19:35:00|9461.7|9443.7|9460.2|9442.2|9462|9444|9459.8|9441.8|0
1758051600000|2025-09-16 19:40:00|9460.3|9442.3|9462.6|9444.6|9462.9|9444.9|9459.7|9441.7|0
1758051900000|2025-09-16 19:45:00|9462.8|9444.8|9461.8|9443.8|9463.9|9445.9|9460.9|9442.9|0
1758052200000|2025-09-16 19:50:00|9461.9|9443.9|9461.2|9443.2|9464.5|9446.5|9460.4|9442.4|0
1758052500000|2025-09-16 19:55:00|9461|9443|9462.3|9444.3|9464.2|9446.2|9460.9|9442.9|0
1758052800000|2025-09-16 20:00:00|9462.4|9444.4|9463.7|9445.7|9464.8|9446.8|9461.5|9443.5|0
1758053100000|2025-09-16 20:05:00|9463.9|9445.9|9464.1|9446.1|9464.3|9446.3|9462.8|9444.8|0
1758053400000|2025-09-16 20:10:00|9464.3|9446.3|9464.3|9446.3|9464.6|9446.6|9463.4|9445.4|0
1758053700000|2025-09-16 20:15:00|9464.2|9446.2|9465.1|9447.1|9465.4|9447.4|9464|9446|0
1758054000000|2025-09-16 20:20:00|9465|9447|9464.6|9446.6|9465.1|9447.1|9463.9|9445.9|0
1758054300000|2025-09-16 20:25:00|9464.4|9446.4|9465.7|9447.7|9465.7|9447.7|9464.3|9446.3|0
1758054600000|2025-09-16 20:30:00|9465.5|9447.5|9465.5|9447.5|9466|9448|9465|9447|0
1758054900000|2025-09-16 20:35:00|9465.3|9447.3|9465.5|9447.5|9465.7|9447.7|9465|9447|0
1758055200000|2025-09-16 20:40:00|9465.3|9447.3|9465.9|9447.9|9466.1|9448.1|9465.3|9447.3|0
1758055500000|2025-09-16 20:45:00|9465.7|9447.7|9465.2|9447.2|9466.2|9448.2|9465|9447|0
1758055800000|2025-09-16 20:50:00|9465.1|9447.1|9464.8|9446.8|9465.7|9447.7|9464.6|9446.6|0
1758056100000|2025-09-16 20:55:00|9464.6|9446.6|9463.2|9445.2|9464.9|9446.9|9461.8|9443.8|0
1758056400000|2025-09-16 21:00:00|9463.9|9445.9|9464.5|9446.5|9464.5|9446.5|9463.5|9445.5|0
1758056700000|2025-09-16 21:05:00|9464.7|9446.7|9464.5|9446.5|9464.7|9446.7|9464.5|9446.5|0
1758057000000|2025-09-16 21:10:00|9464.3|9446.3|9463.6|9445.6|9464.3|9446.3|9463.5|9445.5|0
1758057300000|2025-09-16 21:15:00|9463.4|9445.4|9463.5|9445.5|9463.7|9445.7|9463.4|9445.4|0
1758057600000|2025-09-16 21:20:00|9463.4|9445.4|9464|9446|9464.1|9446.1|9463.3|9445.3|0
1758057900000|2025-09-16 21:25:00|9464.1|9446.1|9463.8|9445.8|9464.1|9446.1|9463.6|9445.6|0
1758058200000|2025-09-16 21:30:00|9463.7|9445.7|9463.5|9445.5|9463.7|9445.7|9463.4|9445.4|0
1758058500000|2025-09-16 21:35:00|9463.4|9445.4|9463.4|9445.4|9463.4|9445.4|9463.4|9445.4|0
1758058800000|2025-09-16 21:40:00|9463.7|9445.7|9463.2|9445.2|9463.7|9445.7|9462.9|9444.9|0
1758059100000|2025-09-16 21:45:00|9463|9445|9462.6|9444.6|9463.1|9445.1|9462.5|9444.5|0
1758059400000|2025-09-16 21:50:00|9462.8|9444.8|9462.4|9444.4|9463.4|9445.4|9461.7|9443.7|0
1758059700000|2025-09-16 21:55:00|9462.5|9444.5|9462.3|9444.3|9462.7|9444.7|9462.3|9444.3|0
1758060000000|2025-09-16 22:00:00|9462.4|9444.4|9463.2|9445.2|9464.6|9446.6|9462.4|9444.4|0
1758060300000|2025-09-16 22:05:00|9463.3|9445.3|9463.9|9445.9|9464.4|9446.4|9463.3|9445.3|0
1758060600000|2025-09-16 22:10:00|9464|9446|9464.7|9446.7|9464.9|9446.9|9463.9|9445.9|0
1758060900000|2025-09-16 22:15:00|9464.8|9446.8|9464.5|9446.5|9465|9447|9463.9|9445.9|0
1758061200000|2025-09-16 22:20:00|9464.7|9446.7|9465.9|9447.9|9465.9|9447.9|9464.5|9446.5|0
1758061500000|2025-09-16 22:25:00|9466.1|9448.1|9466.1|9448.1|9466.2|9448.2|9465.5|9447.5|0
1758061800000|2025-09-16 22:30:00|9466.2|9448.2|9466.3|9448.3|9466.9|9448.9|9465.9|9447.9|0
1758062100000|2025-09-16 22:35:00|9466.4|9448.4|9467.3|9449.3|9467.5|9449.5|9466.4|9448.4|0
1758062400000|2025-09-16 22:40:00|9467.1|9449.1|9466.7|9448.7|9467.1|9449.1|9466.4|9448.4|0
1758062700000|2025-09-16 22:45:00|9466.6|9448.6|9467.4|9449.4|9467.4|9449.4|9466.3|9448.3|0
1758063000000|2025-09-16 22:50:00|9467.5|9449.5|9467.1|9449.1|9467.7|9449.7|9466.9|9448.9|0
1758063300000|2025-09-16 22:55:00|9467|9449|9466.8|9448.8|9467.4|9449.4|9466.6|9448.6|0
1758063600000|2025-09-16 23:00:00|9467.1|9449.1|9467.6|9449.6|9467.9|9449.9|9467|9449|0
1758063900000|2025-09-16 23:05:00|9467.8|9449.8|9467.5|9449.5|9467.8|9449.8|9467.3|9449.3|0
1758064200000|2025-09-16 23:10:00|9467.4|9449.4|9466.2|9448.2|9467.4|9449.4|9466.2|9448.2|0
1758064500000|2025-09-16 23:15:00|9466|9448|9466.4|9448.4|9466.5|9448.5|9465.9|9447.9|0
1758064800000|2025-09-16 23:20:00|9466.2|9448.2|9465.7|9447.7|9466.4|9448.4|9465.7|9447.7|0
1758065100000|2025-09-16 23:25:00|9465.6|9447.6|9464.9|9446.9|9465.6|9447.6|9464.6|9446.6|0
1758065400000|2025-09-16 23:30:00|9464.8|9446.8|9465.3|9447.3|9465.3|9447.3|9464.7|9446.7|0
1758065700000|2025-09-16 23:35:00|9465.2|9447.2|9465.5|9447.5|9465.7|9447.7|9465.1|9447.1|0
1758066000000|2025-09-16 23:40:00|9465.4|9447.4|9465.1|9447.1|9465.6|9447.6|9465.1|9447.1|0
1758066300000|2025-09-16 23:45:00|9464.9|9446.9|9465.3|9447.3|9465.6|9447.6|9464.8|9446.8|0
1758066600000|2025-09-16 23:50:00|9465.4|9447.4|9466.4|9448.4|9466.4|9448.4|9465.3|9447.3|0
1758066900000|2025-09-16 23:55:00|9466.3|9448.3|9466.2|9448.2|9466.8|9448.8|9466.2|9448.2|0
1758067200000|2025-09-17 00:00:00|9466.1|9448.1|9466.8|9448.8|9467.3|9449.3|9465.5|9447.5|0
1758067500000|2025-09-17 00:05:00|9466.7|9448.7|9467.6|9449.6|9467.9|9449.9|9466.6|9448.6|0
1758067800000|2025-09-17 00:10:00|9467.5|9449.5|9465.2|9447.2|9467.7|9449.7|9464.4|9446.4|0
1758068100000|2025-09-17 00:15:00|9465.3|9447.3|9465.5|9447.5|9466|9448|9464.5|9446.5|0
1758068400000|2025-09-17 00:20:00|9465.6|9447.6|9464.4|9446.4|9465.8|9447.8|9464.2|9446.2|0
1758068700000|2025-09-17 00:25:00|9464.3|9446.3|9465.5|9447.5|9465.6|9447.6|9464.2|9446.2|0
1758069000000|2025-09-17 00:30:00|9465.3|9447.3|9465.5|9447.5|9466.4|9448.4|9465.1|9447.1|0
1758069300000|2025-09-17 00:35:00|9465.4|9447.4|9464.5|9446.5|9465.6|9447.6|9464.3|9446.3|0
1758069600000|2025-09-17 00:40:00|9464.6|9446.6|9464.7|9446.7|9465.3|9447.3|9464.5|9446.5|0
1758069900000|2025-09-17 00:45:00|9464.6|9446.6|9466|9448|9466|9448|9464.2|9446.2|0
1758070200000|2025-09-17 00:50:00|9465.9|9447.9|9466.1|9448.1|9466.2|9448.2|9465.3|9447.3|0
1758070500000|2025-09-17 00:55:00|9466.2|9448.2|9465.4|9447.4|9466.3|9448.3|9465.4|9447.4|0
1758070800000|2025-09-17 01:00:00|9465.5|9447.5|9461.5|9443.5|9465.8|9447.8|9455.6|9437.6|0
1758071100000|2025-09-17 01:05:00|9461.7|9443.7|9461|9443|9461.7|9443.7|9460.8|9442.8|0
1758071400000|2025-09-17 01:10:00|9461.1|9443.1|9461|9443|9461.2|9443.2|9460.6|9442.6|0
1758071700000|2025-09-17 01:15:00|9460.7|9442.7|9430.1|9424.1|9464.1|9458.1|9429.1|9423.1|1520
1758072000000|2025-09-17 01:20:00|9431.1|9425.1|9446.1|9440.1|9447.1|9441.1|9431.1|9425.1|1075
1758072300000|2025-09-17 01:25:00|9447.1|9441.1|9450.1|9444.1|9456.1|9450.1|9446.1|9440.1|605
1758072600000|2025-09-17 01:30:00|9451.1|9445.1|9465.1|9459.1|9465.1|9459.1|9443.1|9437.1|3408
1758072900000|2025-09-17 01:35:00|9466.1|9460.1|9473.1|9467.1|9483.1|9477.1|9462.1|9456.1|2095
1758073200000|2025-09-17 01:40:00|9472.1|9466.1|9474.1|9468.1|9485.1|9479.1|9471.1|9465.1|1849
1758073500000|2025-09-17 01:45:00|9476.1|9470.1|9499.1|9493.1|9499.1|9493.1|9476.1|9470.1|2084
1758073800000|2025-09-17 01:50:00|9501.1|9495.1|9510.1|9504.1|9511.1|9505.1|9500.1|9494.1|1838
1758074100000|2025-09-17 01:55:00|9509.1|9503.1|9483.1|9477.1|9509.1|9503.1|9482.1|9476.1|1602
1758074400000|2025-09-17 02:00:00|9484.1|9478.1|9502.1|9496.1|9507.1|9501.1|9481.1|9475.1|1531
1758074700000|2025-09-17 02:05:00|9501.1|9495.1|9496.1|9490.1|9513.1|9507.1|9493.1|9487.1|1263
1758075000000|2025-09-17 02:10:00|9497.1|9491.1|9497.1|9491.1|9498.1|9492.1|9481.1|9475.1|871
1758075300000|2025-09-17 02:15:00|9498.1|9492.1|9505.1|9499.1|9511.1|9505.1|9498.1|9492.1|1063
1758075600000|2025-09-17 02:20:00|9506.1|9500.1|9504.1|9498.1|9507.1|9501.1|9491.1|9485.1|958
1758075900000|2025-09-17 02:25:00|9503.1|9497.1|9483.1|9477.1|9506.1|9500.1|9483.1|9477.1|1202
1758076200000|2025-09-17 02:30:00|9482.1|9476.1|9495.1|9489.1|9496.1|9490.1|9474.1|9468.1|985
1758076500000|2025-09-17 02:35:00|9494.1|9488.1|9505.1|9499.1|9505.1|9499.1|9491.1|9485.1|1044
1758076800000|2025-09-17 02:40:00|9504.1|9498.1|9500.1|9494.1|9510.1|9504.1|9500.1|9494.1|848
1758077100000|2025-09-17 02:45:00|9502.1|9496.1|9525.1|9519.1|9526.1|9520.1|9501.1|9495.1|1493
1758077400000|2025-09-17 02:50:00|9526.1|9520.1|9543.1|9537.1|9545.1|9539.1|9525.1|9519.1|1957
1758077700000|2025-09-17 02:55:00|9544.1|9538.1|9542.1|9536.1|9548.1|9542.1|9534.1|9528.1|1529
1758078000000|2025-09-17 03:00:00|9543.1|9537.1|9560.1|9554.1|9560.1|9554.1|9542.1|9536.1|1988
1758078300000|2025-09-17 03:05:00|9561.1|9555.1|9556.1|9550.1|9566.1|9560.1|9544.1|9538.1|2494
1758078600000|2025-09-17 03:10:00|9557.1|9551.1|9562.1|9556.1|9567.1|9561.1|9545.1|9539.1|1431
1758078900000|2025-09-17 03:15:00|9563.1|9557.1|9578.1|9572.1|9579.1|9573.1|9559.1|9553.1|1803
1758079200000|2025-09-17 03:20:00|9577.1|9571.1|9573.1|9567.1|9590.1|9584.1|9572.1|9566.1|2121
1758079500000|2025-09-17 03:25:00|9574.1|9568.1|9573.1|9567.1|9576.1|9570.1|9560.1|9554.1|2115
1758079800000|2025-09-17 03:30:00|9572.1|9566.1|9570|9564|9574.1|9568.1|9561|9555|910
1758080100000|2025-09-17 03:35:00|9571|9565|9542|9536|9574|9568|9542|9536|951
1758080400000|2025-09-17 03:40:00|9543|9537|9556|9550|9557|9551|9543|9537|602
1758080700000|2025-09-17 03:45:00|9557|9551|9560|9554|9562|9556|9556|9550|937
1758081000000|2025-09-17 03:50:00|9559|9553|9564|9558|9565|9559|9555|9549|475
1758081300000|2025-09-17 03:55:00|9563|9557|9565|9559|9566|9560|9558|9552|601
1758081600000|2025-09-17 04:00:00|9567.2|9549.2|9565.8|9547.8|9568.2|9550.2|9565.8|9547.8|0
1758081900000|2025-09-17 04:05:00|9565.7|9547.7|9566.4|9548.4|9566.4|9548.4|9565.5|9547.5|0
1758082200000|2025-09-17 04:10:00|9566.3|9548.3|9565.1|9547.1|9566.4|9548.4|9565.1|9547.1|0
1758082500000|2025-09-17 04:15:00|9565.2|9547.2|9565.6|9547.6|9565.7|9547.7|9564.4|9546.4|0
1758082800000|2025-09-17 04:20:00|9565.7|9547.7|9565.6|9547.6|9566.4|9548.4|9565.5|9547.5|0
1758083100000|2025-09-17 04:25:00|9565.5|9547.5|9565.6|9547.6|9565.9|9547.9|9565.4|9547.4|0
1758083400000|2025-09-17 04:30:00|9565.5|9547.5|9565.3|9547.3|9566|9548|9565.3|9547.3|0
1758083700000|2025-09-17 04:35:00|9565.4|9547.4|9566.8|9548.8|9566.9|9548.9|9565.4|9547.4|0
1758084000000|2025-09-17 04:40:00|9566.7|9548.7|9566.7|9548.7|9567.2|9549.2|9566.6|9548.6|0
1758084300000|2025-09-17 04:45:00|9566.8|9548.8|9565.9|9547.9|9567|9549|9565.8|9547.8|0
1758084600000|2025-09-17 04:50:00|9566|9548|9565.8|9547.8|9566.1|9548.1|9565.8|9547.8|0
1758084900000|2025-09-17 04:55:00|9565.9|9547.9|9566|9548|9566|9548|9565.7|9547.7|22
1758085200000|2025-09-17 05:00:00|9565|9559|9570|9564|9573|9567|9551|9545|1617
1758085500000|2025-09-17 05:05:00|9571|9565|9554|9548|9573|9567|9554|9548|725
1758085800000|2025-09-17 05:10:00|9555|9549|9569|9563|9575|9569|9554|9548|728
1758086100000|2025-09-17 05:15:00|9568|9562|9575|9569|9575|9569|9564|9558|1523
1758086400000|2025-09-17 05:20:00|9576|9570|9584|9578|9585|9579|9574|9568|1302
1758086700000|2025-09-17 05:25:00|9585|9579|9581|9575|9591|9585|9577|9571|1358
1758087000000|2025-09-17 05:30:00|9582|9576|9600|9594|9601|9595|9580|9574|1203
1758087300000|2025-09-17 05:35:00|9601|9595|9585|9579|9607|9601|9579|9573|1883
1758087600000|2025-09-17 05:40:00|9584|9578|9598|9592|9599|9593|9584|9578|898
1758087900000|2025-09-17 05:45:00|9597|9591|9593|9587|9604|9598|9592|9586|874
1758088200000|2025-09-17 05:50:00|9594|9588|9594|9588|9598|9592|9588|9582|1260
1758088500000|2025-09-17 05:55:00|9595|9589|9590|9584|9597|9591|9588|9582|1141
1758088800000|2025-09-17 06:00:00|9591|9585|9598|9592|9602|9596|9591|9585|783
1758089100000|2025-09-17 06:05:00|9597|9591|9587|9581|9599|9593|9578|9572|730
1758089400000|2025-09-17 06:10:00|9588|9582|9584|9578|9594|9588|9583|9577|824
1758089700000|2025-09-17 06:15:00|9585|9579|9596|9590|9599|9593|9584|9578|825
1758090000000|2025-09-17 06:20:00|9597|9591|9609|9603|9610|9604|9597|9591|929
1758090300000|2025-09-17 06:25:00|9610|9604|9602|9596|9611|9605|9599|9593|1441
1758090600000|2025-09-17 06:30:00|9603|9597|9609|9603|9610|9604|9603|9597|1172
1758090900000|2025-09-17 06:35:00|9608|9602|9599|9593|9611|9605|9599|9593|970
1758091200000|2025-09-17 06:40:00|9598|9592|9606|9600|9613|9607|9598|9592|747
1758091500000|2025-09-17 06:45:00|9605|9599|9608|9602|9612|9606|9603|9597|721
1758091800000|2025-09-17 06:50:00|9609|9603|9618|9612|9619|9613|9609|9603|756
1758092100000|2025-09-17 06:55:00|9617|9611|9605|9599|9620|9614|9605|9599|1135
1758092400000|2025-09-17 07:00:00|9604|9598|9592|9586|9606|9600|9583|9577|3406
1758092700000|2025-09-17 07:05:00|9591|9585|9602|9596|9603|9597|9591|9585|881
1758093000000|2025-09-17 07:10:00|9601|9595|9604|9598|9608|9602|9599|9593|793
1758093300000|2025-09-17 07:15:00|9605|9599|9600|9594|9605|9599|9595|9589|834
1758093600000|2025-09-17 07:20:00|9601|9595|9599|9593|9601|9595|9595|9589|711
1758093900000|2025-09-17 07:25:00|9598|9592|9596|9590|9607|9601|9593|9587|1206
1758094200000|2025-09-17 07:30:00|9597|9591|9601|9595|9605|9599|9596|9590|1721
1758094500000|2025-09-17 07:35:00|9602|9596|9606|9600|9607|9601|9600|9594|2051
1758094800000|2025-09-17 07:40:00|9607|9601|9608|9602|9615|9609|9604|9598|1623
1758095100000|2025-09-17 07:45:00|9607|9601|9604|9598|9609|9603|9601|9595|1771
1758095400000|2025-09-17 07:50:00|9603|9597|9608|9602|9609|9603|9603|9597|1619
1758095700000|2025-09-17 07:55:00|9607|9601|9612|9606|9614|9608|9604|9598|2023
1758096000000|2025-09-17 08:00:00|9611|9605|9602|9596|9611|9605|9599|9593|1870
1758096300000|2025-09-17 08:05:00|9601|9595|9598|9592|9601|9595|9594|9588|2423
1758096600000|2025-09-17 08:10:00|9599|9593|9594|9588|9601|9595|9593|9587|2047
1758096900000|2025-09-17 08:15:00|9593|9587|9594|9588|9597|9591|9592|9586|963
1758097200000|2025-09-17 08:20:00|9593|9587|9594|9588|9597|9591|9593|9587|847
1758097500000|2025-09-17 08:25:00|9593|9587|9597|9591|9598|9592|9592|9586|906
1758097800000|2025-09-17 08:30:00|9600|9582|9596.2|9578.2|9600.4|9582.4|9596|9578|8
1758098100000|2025-09-17 08:35:00|9596.1|9578.1|9593.6|9575.6|9596.7|9578.7|9590.6|9572.6|0
1758098400000|2025-09-17 08:40:00|9593.8|9575.8|9592.6|9574.6|9593.8|9575.8|9587.4|9569.4|0
1758098700000|2025-09-17 08:45:00|9592.4|9574.4|9595.1|9577.1|9596.9|9578.9|9591.9|9573.9|0
1758099000000|2025-09-17 08:50:00|9595|9577|9596.8|9578.8|9598.9|9580.9|9595|9577|0
1758099300000|2025-09-17 08:55:00|9596.7|9578.7|9598|9580|9598.3|9580.3|9596.2|9578.2|0
1758099600000|2025-09-17 09:00:00|9597.9|9579.9|9599|9581|9599|9581|9595.9|9577.9|0
1758099900000|2025-09-17 09:05:00|9598.9|9580.9|9598.7|9580.7|9599.8|9581.8|9598.3|9580.3|0
1758100200000|2025-09-17 09:10:00|9598.8|9580.8|9598.4|9580.4|9599.3|9581.3|9597.7|9579.7|0
1758100500000|2025-09-17 09:15:00|9598.2|9580.2|9592.5|9586.5|9598.2|9589|9589|9580.2|307
1758100800000|2025-09-17 09:20:00|9592|9586|9592.5|9586.5|9594.5|9588.5|9591|9585|216
1758101100000|2025-09-17 09:25:00|9592|9586|9592.5|9586.5|9593|9587|9589.5|9583.5|56
1758101400000|2025-09-17 09:30:00|9592|9586|9585.5|9579.5|9593.5|9587.5|9585.5|9579.5|154
1758101700000|2025-09-17 09:35:00|9586|9580|9584.5|9578.5|9586.5|9580.5|9580|9574|138
1758102000000|2025-09-17 09:40:00|9585|9579|9578.5|9572.5|9585|9579|9578.5|9572.5|300
1758102300000|2025-09-17 09:45:00|9579|9573|9584.5|9578.5|9586.5|9580.5|9579|9573|97
1758102600000|2025-09-17 09:50:00|9585|9579|9584.5|9578.5|9586.5|9580.5|9583.5|9577.5|104
1758102900000|2025-09-17 09:55:00|9585|9579|9587.5|9581.5|9590|9584|9585|9579|132
1758103200000|2025-09-17 10:00:00|9587|9581|9589|9583|9590.5|9584.5|9586|9580|100
1758103500000|2025-09-17 10:05:00|9588.5|9582.5|9588.5|9582.5|9589|9583|9586.5|9580.5|33
1758103800000|2025-09-17 10:10:00|9587.5|9581.5|9585|9579|9588|9582|9582.5|9576.5|35
1758104100000|2025-09-17 10:15:00|9585.5|9579.5|9585|9579|9585.5|9579.5|9583|9577|43
1758104400000|2025-09-17 10:20:00|9584.5|9578.5|9587.5|9581.5|9589.5|9583.5|9582.5|9576.5|214
1758104700000|2025-09-17 10:25:00|9588|9582|9588.5|9582.5|9590|9584|9587|9581|30
1758105000000|2025-09-17 10:30:00|9588|9582|9587.5|9581.5|9589.5|9583.5|9586|9580|41
1758105300000|2025-09-17 10:35:00|9588.5|9582.5|9585.5|9579.5|9588.5|9582.5|9585.5|9579.5|124
1758105600000|2025-09-17 10:40:00|9584.5|9578.5|9586.5|9580.5|9587.5|9581.5|9584.5|9578.5|98
1758105900000|2025-09-17 10:45:00|9587|9581|9585.5|9579.5|9587.5|9581.5|9585|9579|18
1758106200000|2025-09-17 10:50:00|9586|9580|9586.5|9580.5|9588|9582|9583.5|9577.5|112
1758106500000|2025-09-17 10:55:00|9586|9580|9589.5|9583.5|9589.5|9583.5|9585.5|9579.5|32
1758106800000|2025-09-17 11:00:00|9588.5|9582.5|9589.5|9583.5|9589.5|9583.5|9584.5|9578.5|79
1758107100000|2025-09-17 11:05:00|9590|9584|9595.5|9589.5|9595.5|9589.5|9589.5|9583.5|166
1758107400000|2025-09-17 11:10:00|9594.5|9588.5|9604.5|9598.5|9604.5|9598.5|9594.5|9588.5|285
1758107700000|2025-09-17 11:15:00|9605.5|9599.5|9607.5|9601.5|9609.5|9603.5|9604.5|9598.5|203
1758108000000|2025-09-17 11:20:00|9608|9602|9603|9597|9609|9603|9600|9594|181
1758108300000|2025-09-17 11:25:00|9602.5|9596.5|9597|9591|9605.5|9599.5|9596.5|9590.5|310
1758108600000|2025-09-17 11:30:00|9596.5|9590.5|9596.5|9590.5|9598.5|9592.5|9595|9589|45
1758108900000|2025-09-17 11:35:00|9596|9590|9594.5|9588.5|9596|9590|9591.5|9585.5|30
1758109200000|2025-09-17 11:40:00|9595.5|9589.5|9594.5|9588.5|9595.5|9589.5|9594|9588|19
1758109500000|2025-09-17 11:45:00|9594|9588|9593|9587|9595.5|9589.5|9593|9587|27
1758109800000|2025-09-17 11:50:00|9592.5|9586.5|9591.5|9585.5|9594.5|9588.5|9591.5|9585.5|67
1758110100000|2025-09-17 11:55:00|9592|9586|9591.5|9585.5|9593.5|9587.5|9589.5|9583.5|34
1758110400000|2025-09-17 12:00:00|9592|9586|9586.5|9580.5|9592|9586|9585.5|9579.5|69
1758110700000|2025-09-17 12:05:00|9586|9580|9586.5|9580.5|9588|9582|9583.5|9577.5|105
1758111000000|2025-09-17 12:10:00|9586|9580|9586|9580|9586.5|9580.5|9584|9578|128
1758111300000|2025-09-17 12:15:00|9585.5|9579.5|9586.5|9580.5|9587|9581|9583|9577|32
1758111600000|2025-09-17 12:20:00|9587.5|9581.5|9587.5|9581.5|9588|9582|9585.5|9579.5|32
1758111900000|2025-09-17 12:25:00|9587|9581|9585|9579|9589|9583|9585|9579|23
1758112200000|2025-09-17 12:30:00|9585.5|9579.5|9586|9580|9589|9583|9585.5|9579.5|32
1758112500000|2025-09-17 12:35:00|9586.5|9580.5|9587.5|9581.5|9589|9583|9585.5|9579.5|56
1758112800000|2025-09-17 12:40:00|9588|9582|9589.5|9583.5|9590.5|9584.5|9585.5|9579.5|26
1758113100000|2025-09-17 12:45:00|9589|9583|9590|9584|9591.5|9585.5|9586|9580|40
1758113400000|2025-09-17 12:50:00|9590.5|9584.5|9590|9584|9591|9585|9588.5|9582.5|20
1758113700000|2025-09-17 12:55:00|9590.5|9584.5|9591|9585|9593.5|9587.5|9589.5|9583.5|79
1758114000000|2025-09-17 13:00:00|9590.5|9584.5|9590|9584|9591.5|9585.5|9587.5|9581.5|51
1758114300000|2025-09-17 13:05:00|9590.5|9584.5|9595|9589|9595.5|9589.5|9590|9584|61
1758114600000|2025-09-17 13:10:00|9594.5|9588.5|9593|9587|9595.5|9589.5|9591.5|9585.5|31
1758114900000|2025-09-17 13:15:00|9593.5|9587.5|9595.5|9589.5|9596|9590|9592.5|9586.5|34
1758115200000|2025-09-17 13:20:00|9595|9589|9594.5|9588.5|9596|9590|9594.5|9588.5|66
1758115500000|2025-09-17 13:25:00|9594|9588|9595.5|9589.5|9596.5|9590.5|9588|9582|162
1758115800000|2025-09-17 13:30:00|9595|9589|9566.5|9560.5|9599.5|9593.5|9566|9560|2044
1758116100000|2025-09-17 13:35:00|9566|9560|9585.5|9579.5|9585.5|9579.5|9563.5|9557.5|1160
1758116400000|2025-09-17 13:40:00|9585|9579|9581.5|9575.5|9588|9582|9572.5|9566.5|422
1758116700000|2025-09-17 13:45:00|9581|9575|9588.5|9582.5|9595|9589|9576.5|9570.5|455
1758117000000|2025-09-17 13:50:00|9588|9582|9609|9603|9610.5|9604.5|9587.5|9581.5|555
1758117300000|2025-09-17 13:55:00|9608.5|9602.5|9605.5|9599.5|9611.5|9605.5|9602|9596|430
1758117600000|2025-09-17 14:00:00|9605|9599|9597.5|9591.5|9608.5|9602.5|9597.5|9591.5|418
1758117900000|2025-09-17 14:05:00|9596.5|9590.5|9605|9599|9611|9605|9594.5|9588.5|568
1758118200000|2025-09-17 14:10:00|9604.5|9598.5|9601|9595|9609|9603|9598.5|9592.5|310
1758118500000|2025-09-17 14:15:00|9601.5|9595.5|9612.5|9606.5|9612.5|9606.5|9601.5|9595.5|349
1758118800000|2025-09-17 14:20:00|9612|9606|9598.5|9592.5|9613.5|9607.5|9598.5|9592.5|196
1758119100000|2025-09-17 14:25:00|9599|9593|9577.5|9571.5|9601.5|9595.5|9577.5|9571.5|303
1758119400000|2025-09-17 14:30:00|9576.5|9570.5|9570.5|9564.5|9578.5|9572.5|9567|9561|513
1758119700000|2025-09-17 14:35:00|9571|9565|9570.5|9564.5|9572.5|9566.5|9566.5|9560.5|336
1758120000000|2025-09-17 14:40:00|9571|9565|9572.5|9566.5|9576|9570|9568|9562|296
1758120300000|2025-09-17 14:45:00|9571.5|9565.5|9578|9572|9580|9574|9567.5|9561.5|297
1758120600000|2025-09-17 14:50:00|9578.5|9572.5|9584.5|9578.5|9584.5|9578.5|9573.5|9567.5|290
1758120900000|2025-09-17 14:55:00|9584|9578|9579|9573|9586.5|9580.5|9579|9573|212
1758121200000|2025-09-17 15:00:00|9580|9574|9568|9562|9580|9574|9566|9560|174
1758121500000|2025-09-17 15:05:00|9567|9561|9575|9569|9575|9569|9567|9561|111
1758121800000|2025-09-17 15:10:00|9576|9570|9583|9577|9583|9577|9575|9569|333
1758122100000|2025-09-17 15:15:00|9584|9578|9585|9579|9588|9582|9581|9575|266
1758122400000|2025-09-17 15:20:00|9586|9580|9576|9570|9586|9580|9576|9570|173
1758122700000|2025-09-17 15:25:00|9575|9569|9582|9576|9582|9576|9572|9566|239
1758123000000|2025-09-17 15:30:00|9581|9575|9580|9574|9584|9578|9577|9571|250
1758123300000|2025-09-17 15:35:00|9581|9575|9589|9583|9589|9583|9580|9574|125
1758123600000|2025-09-17 15:40:00|9590|9584|9590|9584|9597|9591|9590|9584|149
1758123900000|2025-09-17 15:45:00|9591|9585|9587|9581|9592|9586|9587|9581|131
1758124200000|2025-09-17 15:50:00|9586|9580|9590|9584|9590|9584|9583|9577|113
1758124500000|2025-09-17 15:55:00|9591|9585|9585|9579|9592|9586|9585|9579|266
1758124800000|2025-09-17 16:00:00|9586|9580|9588|9582|9590|9584|9584|9578|119
1758125100000|2025-09-17 16:05:00|9587|9581|9589|9583|9589|9583|9583|9577|65
1758125400000|2025-09-17 16:10:00|9588|9582|9587|9581|9590|9584|9585|9579|147
1758125700000|2025-09-17 16:15:00|9588|9582|9589|9583|9595|9589|9587|9581|167
1758126000000|2025-09-17 16:20:00|9588|9582|9591|9585|9592|9586|9587|9581|53
1758126300000|2025-09-17 16:25:00|9590|9584|9591|9585|9593|9587|9588|9582|65
1758126600000|2025-09-17 16:30:00|9590|9584|9584|9578|9593|9587|9584|9578|104
1758126900000|2025-09-17 16:35:00|9583|9577|9579|9573|9586|9580|9579|9573|53
1758127200000|2025-09-17 16:40:00|9580|9574|9578|9572|9581|9575|9576|9570|128
1758127500000|2025-09-17 16:45:00|9576|9570|9576|9570|9577|9571|9574|9568|78
1758127800000|2025-09-17 16:50:00|9577|9571|9571|9565|9577|9571|9571|9565|53
1758128100000|2025-09-17 16:55:00|9570|9564|9572|9566|9575|9569|9570|9564|112
1758128400000|2025-09-17 17:00:00|9573|9567|9573|9567|9574|9568|9571|9565|39
1758128700000|2025-09-17 17:05:00|9574|9568|9573|9567|9575|9569|9572|9566|44
1758129000000|2025-09-17 17:10:00|9572|9566|9569|9563|9573|9567|9567|9561|60
1758129300000|2025-09-17 17:15:00|9567|9561|9570|9564|9570|9564|9564|9558|82
1758129600000|2025-09-17 17:20:00|9571|9565|9571|9565|9573|9567|9569|9563|62
1758129900000|2025-09-17 17:25:00|9569|9563|9574|9568|9575|9569|9569|9563|58
1758130200000|2025-09-17 17:30:00|9575|9569|9578|9572|9580|9574|9575|9569|49
1758130500000|2025-09-17 17:35:00|9577|9571|9579|9573|9579|9573|9577|9571|34
1758130800000|2025-09-17 17:40:00|9580|9574|9577|9571|9581|9575|9577|9571|48
1758131100000|2025-09-17 17:45:00|9576|9570|9575|9569|9577|9571|9575|9569|36
1758131400000|2025-09-17 17:50:00|9576|9570|9570|9564|9576|9570|9570|9564|48
1758131700000|2025-09-17 17:55:00|9571|9565|9575|9569|9575|9569|9569|9563|165
1758132000000|2025-09-17 18:00:00|9581|9575|9601|9595|9602|9596|9581|9575|1179
1758132300000|2025-09-17 18:05:00|9602|9596|9602|9596|9614|9608|9598|9592|989
1758132600000|2025-09-17 18:10:00|9603|9597|9572|9566|9603|9597|9572|9566|369
1758132900000|2025-09-17 18:15:00|9571|9565|9582|9576|9586|9580|9562|9556|456
1758133200000|2025-09-17 18:20:00|9584|9578|9591|9585|9596|9590|9569|9563|187
1758133500000|2025-09-17 18:25:00|9590|9584|9600|9594|9601|9595|9587|9581|156
1758133800000|2025-09-17 18:30:00|9601|9595|9576|9570|9602|9596|9571|9565|410
1758134100000|2025-09-17 18:35:00|9577|9571|9562|9556|9587|9581|9562|9556|258
1758134400000|2025-09-17 18:40:00|9561|9555|9556|9550|9575|9569|9551|9545|677
1758134700000|2025-09-17 18:45:00|9558|9552|9556|9550|9566|9560|9539|9533|440
1758135000000|2025-09-17 18:50:00|9559|9553|9540|9534|9559|9553|9531|9525|487
1758135300000|2025-09-17 18:55:00|9539|9533|9574.9|9556.9|9574.9|9564|9539|9533|589
1758135600000|2025-09-17 19:00:00|9574.8|9556.8|9593.4|9575.4|9593.4|9575.4|9571.9|9553.9|0
1758135900000|2025-09-17 19:05:00|9593.7|9575.7|9602.4|9584.4|9608.9|9590.9|9592|9574|0
1758136200000|2025-09-17 19:10:00|9602.5|9584.5|9589.2|9571.2|9604.9|9586.9|9585.8|9567.8|0
1758136500000|2025-09-17 19:15:00|9589.3|9571.3|9598.9|9580.9|9605.8|9587.8|9589.3|9571.3|0
1758136800000|2025-09-17 19:20:00|9598.7|9580.7|9605.8|9587.8|9607.1|9589.1|9596.6|9578.6|0
1758137100000|2025-09-17 19:25:00|9605.9|9587.9|9603.8|9585.8|9609.6|9591.6|9603.8|9585.8|0
1758137400000|2025-09-17 19:30:00|9603.9|9585.9|9594.3|9576.3|9605.7|9587.7|9591.4|9573.4|0
1758137700000|2025-09-17 19:35:00|9594.4|9576.4|9594.1|9576.1|9602.8|9584.8|9593.9|9575.9|0
1758138000000|2025-09-17 19:40:00|9594.2|9576.2|9597.2|9579.2|9597.9|9579.9|9593.8|9575.8|0
1758138300000|2025-09-17 19:45:00|9597.1|9579.1|9598.8|9580.8|9600.1|9582.1|9596.6|9578.6|0
1758138600000|2025-09-17 19:50:00|9600.1|9582.1|9598|9580|9601|9583|9594.1|9576.1|0
1758138900000|2025-09-17 19:55:00|9598.2|9580.2|9597.3|9579.3|9600.4|9582.4|9592.1|9574.1|0
1758139200000|2025-09-17 20:00:00|9597.4|9579.4|9600.8|9582.8|9602.6|9584.6|9596.5|9578.5|0
1758139500000|2025-09-17 20:05:00|9601|9583|9602.4|9584.4|9604.7|9586.7|9600.4|9582.4|0
1758139800000|2025-09-17 20:10:00|9602.2|9584.2|9600.6|9582.6|9603.2|9585.2|9599.9|9581.9|0
1758140100000|2025-09-17 20:15:00|9600.4|9582.4|9599.2|9581.2|9600.9|9582.9|9596.3|9578.3|0
1758140400000|2025-09-17 20:20:00|9599.4|9581.4|9598.4|9580.4|9599.8|9581.8|9597.5|9579.5|0
1758140700000|2025-09-17 20:25:00|9598.6|9580.6|9601.1|9583.1|9601.8|9583.8|9598.4|9580.4|0
1758141000000|2025-09-17 20:30:00|9600.9|9582.9|9603.6|9585.6|9604|9586|9600.8|9582.8|0
1758141300000|2025-09-17 20:35:00|9603.8|9585.8|9602.3|9584.3|9604|9586|9601.2|9583.2|0
1758141600000|2025-09-17 20:40:00|9602.5|9584.5|9601.3|9583.3|9602.5|9584.5|9601.2|9583.2|0
1758141900000|2025-09-17 20:45:00|9601.5|9583.5|9599.4|9581.4|9601.8|9583.8|9599.4|9581.4|0
1758142200000|2025-09-17 20:50:00|9599.6|9581.6|9598.9|9580.9|9599.8|9581.8|9598.7|9580.7|0
1758142500000|2025-09-17 20:55:00|9598.7|9580.7|9601.2|9583.2|9602.7|9584.7|9598.6|9580.6|0
1758142800000|2025-09-17 21:00:00|9601.1|9583.1|9603.8|9585.8|9603.8|9585.8|9600.9|9582.9|0
1758143100000|2025-09-17 21:05:00|9603.6|9585.6|9603.7|9585.7|9603.8|9585.8|9603.5|9585.5|0
1758143400000|2025-09-17 21:10:00|9604.1|9586.1|9604.2|9586.2|9604.2|9586.2|9603.7|9585.7|0
1758143700000|2025-09-17 21:15:00|9603.9|9585.9|9603.3|9585.3|9604.2|9586.2|9603.3|9585.3|0
1758144000000|2025-09-17 21:20:00|9603.2|9585.2|9603.1|9585.1|9603.2|9585.2|9603.1|9585.1|0
1758144300000|2025-09-17 21:25:00|9603.2|9585.2|9603.4|9585.4|9603.5|9585.5|9603.1|9585.1|0
1758144600000|2025-09-17 21:30:00|9603.5|9585.5|9603.4|9585.4|9603.7|9585.7|9603.2|9585.2|0
1758144900000|2025-09-17 21:35:00|9603.2|9585.2|9603.7|9585.7|9603.7|9585.7|9603.2|9585.2|0
1758145200000|2025-09-17 21:40:00|9603.8|9585.8|9603.9|9585.9|9603.9|9585.9|9603.8|9585.8|0
1758145500000|2025-09-17 21:45:00|9603.8|9585.8|9603.9|9585.9|9603.9|9585.9|9603.8|9585.8|0
1758145800000|2025-09-17 21:50:00|9604.1|9586.1|9603.8|9585.8|9604.1|9586.1|9603.8|9585.8|0
1758146100000|2025-09-17 21:55:00|9603.7|9585.7|9603.6|9585.6|9603.7|9585.7|9603.5|9585.5|0
1758146400000|2025-09-17 22:00:00|9603.4|9585.4|9605.8|9587.8|9605.9|9587.9|9602.4|9584.4|0
1758146700000|2025-09-17 22:05:00|9605.7|9587.7|9606.8|9588.8|9607.1|9589.1|9605.2|9587.2|0
1758147000000|2025-09-17 22:10:00|9606.9|9588.9|9607.5|9589.5|9607.9|9589.9|9605.9|9587.9|0
1758147300000|2025-09-17 22:15:00|9607.4|9589.4|9608.1|9590.1|9608.2|9590.2|9607.2|9589.2|0
1758147600000|2025-09-17 22:20:00|9608|9590|9608.6|9590.6|9609.5|9591.5|9607.2|9589.2|0
1758147900000|2025-09-17 22:25:00|9608.7|9590.7|9610|9592|9610.7|9592.7|9608.7|9590.7|0
1758148200000|2025-09-17 22:30:00|9609.9|9591.9|9611.4|9593.4|9611.4|9593.4|9609.6|9591.6|0
1758148500000|2025-09-17 22:35:00|9611.6|9593.6|9612.7|9594.7|9613.1|9595.1|9611|9593|0
1758148800000|2025-09-17 22:40:00|9612.5|9594.5|9613.8|9595.8|9614.3|9596.3|9612.3|9594.3|0
1758149100000|2025-09-17 22:45:00|9614.1|9596.1|9617|9599|9617.6|9599.6|9613.3|9595.3|0
1758149400000|2025-09-17 22:50:00|9616.9|9598.9|9618.4|9600.4|9618.9|9600.9|9616.8|9598.8|0
1758149700000|2025-09-17 22:55:00|9618.5|9600.5|9617.2|9599.2|9618.6|9600.6|9617.2|9599.2|0
1758150000000|2025-09-17 23:00:00|9617.4|9599.4|9618.9|9600.9|9619.3|9601.3|9617.4|9599.4|0
1758150300000|2025-09-17 23:05:00|9619|9601|9618.9|9600.9|9619.3|9601.3|9618.2|9600.2|0
1758150600000|2025-09-17 23:10:00|9619|9601|9618|9600|9620.2|9602.2|9617.8|9599.8|0
1758150900000|2025-09-17 23:15:00|9618.1|9600.1|9618.8|9600.8|9619.6|9601.6|9618.1|9600.1|0
1758151200000|2025-09-17 23:20:00|9618.7|9600.7|9619.2|9601.2|9619.4|9601.4|9618.4|9600.4|0
1758151500000|2025-09-17 23:25:00|9619.3|9601.3|9618.6|9600.6|9619.3|9601.3|9618.4|9600.4|0
1758151800000|2025-09-17 23:30:00|9618.5|9600.5|9619.2|9601.2|9620.1|9602.1|9618.4|9600.4|0
1758152100000|2025-09-17 23:35:00|9619.1|9601.1|9621.2|9603.2|9621.4|9603.4|9618.1|9600.1|0
1758152400000|2025-09-17 23:40:00|9621.4|9603.4|9622.8|9604.8|9623.9|9605.9|9620.8|9602.8|0
1758152700000|2025-09-17 23:45:00|9623|9605|9625|9607|9625.1|9607.1|9623|9605|0
1758153000000|2025-09-17 23:50:00|9624.8|9606.8|9624.9|9606.9|9624.9|9606.9|9623.7|9605.7|0
1758153300000|2025-09-17 23:55:00|9625|9607|9624.4|9606.4|9625.1|9607.1|9624.3|9606.3|0
1758153600000|2025-09-18 00:00:00|9624.6|9606.6|9620.1|9602.1|9624.7|9606.7|9620.1|9602.1|0
1758153900000|2025-09-18 00:05:00|9620.2|9602.2|9620.8|9602.8|9621.5|9603.5|9620.1|9602.1|0
1758154200000|2025-09-18 00:10:00|9621|9603|9621.3|9603.3|9622.1|9604.1|9620.4|9602.4|0
1758154500000|2025-09-18 00:15:00|9621.4|9603.4|9619.2|9601.2|9621.4|9603.4|9619.2|9601.2|0
1758154800000|2025-09-18 00:20:00|9619.3|9601.3|9617|9599|9619.3|9601.3|9616.4|9598.4|0
1758155100000|2025-09-18 00:25:00|9617.1|9599.1|9616.8|9598.8|9617.4|9599.4|9616.1|9598.1|0
1758155400000|2025-09-18 00:30:00|9616.9|9598.9|9618.2|9600.2|9618.4|9600.4|9616.8|9598.8|0
1758155700000|2025-09-18 00:35:00|9618.1|9600.1|9616.6|9598.6|9618.1|9600.1|9616.6|9598.6|0
1758156000000|2025-09-18 00:40:00|9616.7|9598.7|9617.5|9599.5|9618.2|9600.2|9616.5|9598.5|0
1758156300000|2025-09-18 00:45:00|9617.3|9599.3|9611.9|9593.9|9617.9|9599.9|9606.9|9588.9|0
1758156600000|2025-09-18 00:50:00|9611.7|9593.7|9617.9|9599.9|9617.9|9599.9|9611.1|9593.1|0
1758156900000|2025-09-18 00:55:00|9617.8|9599.8|9607.9|9589.9|9617.9|9599.9|9607.3|9589.3|0
1758157200000|2025-09-18 01:00:00|9608|9590|9610.3|9592.3|9610.4|9592.4|9608|9590|0
1758157500000|2025-09-18 01:05:00|9610.4|9592.4|9611.8|9593.8|9612.7|9594.7|9610.1|9592.1|0
1758157800000|2025-09-18 01:10:00|9612|9594|9608.3|9590.3|9612.5|9594.5|9607.3|9589.3|0
1758158100000|2025-09-18 01:15:00|9608.1|9590.1|9566.4|9560.4|9608.1|9596.4|9562.4|9556.4|1754
1758158400000|2025-09-18 01:20:00|9567.4|9561.4|9576.4|9570.4|9577.4|9571.4|9565.4|9559.4|1030
1758158700000|2025-09-18 01:25:00|9577.4|9571.4|9588.4|9582.4|9588.4|9582.4|9575.4|9569.4|857
1758159000000|2025-09-18 01:30:00|9585.4|9579.4|9625.4|9619.4|9627.4|9621.4|9580.4|9574.4|5231
1758159300000|2025-09-18 01:35:00|9623.4|9617.4|9580.4|9574.4|9627.4|9621.4|9579.4|9573.4|2079
1758159600000|2025-09-18 01:40:00|9581.4|9575.4|9579.4|9573.4|9591.4|9585.4|9573.4|9567.4|1737
1758159900000|2025-09-18 01:45:00|9580.4|9574.4|9566.4|9560.4|9580.4|9574.4|9561.4|9555.4|1584
1758160200000|2025-09-18 01:50:00|9564.4|9558.4|9601.4|9595.4|9602.4|9596.4|9564.4|9558.4|1444
1758160500000|2025-09-18 01:55:00|9600.4|9594.4|9618.4|9612.4|9623.4|9617.4|9597.4|9591.4|1938
1758160800000|2025-09-18 02:00:00|9619.4|9613.4|9645.4|9639.4|9645.4|9639.4|9615.4|9609.4|1856
1758161100000|2025-09-18 02:05:00|9644.4|9638.4|9645.4|9639.4|9674.4|9668.4|9643.4|9637.4|2034
1758161400000|2025-09-18 02:10:00|9644.4|9638.4|9655.4|9649.4|9658.4|9652.4|9632.4|9626.4|1660
1758161700000|2025-09-18 02:15:00|9656.4|9650.4|9643.4|9637.4|9657.4|9651.4|9640.4|9634.4|1306
1758162000000|2025-09-18 02:20:00|9642.4|9636.4|9655.4|9649.4|9663.4|9657.4|9638.4|9632.4|1110
1758162300000|2025-09-18 02:25:00|9654.4|9648.4|9632.4|9626.4|9662.4|9656.4|9621.4|9615.4|1325
1758162600000|2025-09-18 02:30:00|9631.4|9625.4|9600.4|9594.4|9633.4|9627.4|9594.4|9588.4|1622
1758162900000|2025-09-18 02:35:00|9602.4|9596.4|9598.4|9592.4|9607.4|9601.4|9588.4|9582.4|1664
1758163200000|2025-09-18 02:40:00|9600.4|9594.4|9618.4|9612.4|9625.4|9619.4|9599.4|9593.4|1064
1758163500000|2025-09-18 02:45:00|9617.4|9611.4|9592.4|9586.4|9617.4|9611.4|9591.4|9585.4|1126
1758163800000|2025-09-18 02:50:00|9593.4|9587.4|9613.4|9607.4|9620.4|9614.4|9593.4|9587.4|988
1758164100000|2025-09-18 02:55:00|9612.4|9606.4|9608.4|9602.4|9615.4|9609.4|9594.4|9588.4|804
1758164400000|2025-09-18 03:00:00|9607.4|9601.4|9589.4|9583.4|9609.4|9603.4|9583.4|9577.4|688
1758164700000|2025-09-18 03:05:00|9590.4|9584.4|9572.4|9566.4|9604.4|9598.4|9572.4|9566.4|951
1758165000000|2025-09-18 03:10:00|9571.4|9565.4|9589.4|9583.4|9594.4|9588.4|9564.4|9558.4|1165
1758165300000|2025-09-18 03:15:00|9590.4|9584.4|9581.4|9575.4|9592.4|9586.4|9571.4|9565.4|835
1758165600000|2025-09-18 03:20:00|9582.4|9576.4|9600.4|9594.4|9605.4|9599.4|9579.4|9573.4|797
1758165900000|2025-09-18 03:25:00|9597.4|9591.4|9602.4|9596.4|9610.4|9604.4|9597.4|9591.4|618
1758166200000|2025-09-18 03:30:00|9601.4|9595.4|9589.4|9583.4|9601.4|9595.4|9589.4|9583.4|818
1758166500000|2025-09-18 03:35:00|9588.4|9582.4|9588.4|9582.4|9594.4|9588.4|9584.4|9578.4|406
1758166800000|2025-09-18 03:40:00|9586.4|9580.4|9579.4|9573.4|9589.4|9583.4|9576.4|9570.4|644
1758167100000|2025-09-18 03:45:00|9580.4|9574.4|9583.4|9577.4|9585.4|9579.4|9575.4|9569.4|326
1758167400000|2025-09-18 03:50:00|9584.4|9578.4|9589.4|9583.4|9590.4|9584.4|9581.4|9575.4|347
1758167700000|2025-09-18 03:55:00|9588.4|9582.4|9599.4|9593.4|9599.4|9593.4|9587.4|9581.4|466
1758168000000|2025-09-18 04:00:00|9601.9|9583.9|9602|9584|9602.5|9584.5|9601.3|9583.3|0
1758168300000|2025-09-18 04:05:00|9601.9|9583.9|9600.7|9582.7|9602|9584|9600.2|9582.2|0
1758168600000|2025-09-18 04:10:00|9600.6|9582.6|9601.7|9583.7|9602.1|9584.1|9600.5|9582.5|0
1758168900000|2025-09-18 04:15:00|9601.8|9583.8|9602.1|9584.1|9602.2|9584.2|9601|9583|0
1758169200000|2025-09-18 04:20:00|9601.9|9583.9|9601.9|9583.9|9603|9585|9601.2|9583.2|0
1758169500000|2025-09-18 04:25:00|9601.8|9583.8|9602.2|9584.2|9602.2|9584.2|9601.4|9583.4|0
1758169800000|2025-09-18 04:30:00|9602.3|9584.3|9602.5|9584.5|9604|9586|9601.8|9583.8|0
1758170100000|2025-09-18 04:35:00|9602.4|9584.4|9602|9584|9602.9|9584.9|9601|9583|0
1758170400000|2025-09-18 04:40:00|9601.9|9583.9|9602.7|9584.7|9602.7|9584.7|9601.5|9583.5|0
1758170700000|2025-09-18 04:45:00|9602.6|9584.6|9602.7|9584.7|9602.8|9584.8|9602|9584|0
1758171000000|2025-09-18 04:50:00|9602.9|9584.9|9603.1|9585.1|9603.5|9585.5|9602.8|9584.8|0
1758171300000|2025-09-18 04:55:00|9603.2|9585.2|9602.5|9584.5|9603.7|9585.7|9602.5|9584.5|2
1758171600000|2025-09-18 05:00:00|9596.4|9590.4|9586.4|9580.4|9602.4|9596.4|9577.4|9571.4|1347
1758171900000|2025-09-18 05:05:00|9587.4|9581.4|9571.4|9565.4|9591.4|9585.4|9564.4|9558.4|1063
1758172200000|2025-09-18 05:10:00|9573.4|9567.4|9559.4|9553.4|9573.4|9567.4|9559.4|9553.4|932
1758172500000|2025-09-18 05:15:00|9560.4|9554.4|9550.4|9544.4|9571.4|9565.4|9550.4|9544.4|1049
1758172800000|2025-09-18 05:20:00|9551.4|9545.4|9535.4|9529.4|9553.4|9547.4|9535.4|9529.4|1753
1758173100000|2025-09-18 05:25:00|9534.4|9528.4|9523.4|9517.4|9534.4|9528.4|9506.4|9500.4|1985
1758173400000|2025-09-18 05:30:00|9522.4|9516.4|9512.4|9506.4|9535.4|9529.4|9506.4|9500.4|1453
1758173700000|2025-09-18 05:35:00|9511.4|9505.4|9523.4|9517.4|9536.4|9530.4|9509.4|9503.4|1081
1758174000000|2025-09-18 05:40:00|9525.4|9519.4|9516.4|9510.4|9537.4|9531.4|9514.4|9508.4|754
1758174300000|2025-09-18 05:45:00|9515.4|9509.4|9522.4|9516.4|9526.4|9520.4|9505.4|9499.4|1022
1758174600000|2025-09-18 05:50:00|9523.4|9517.4|9503.4|9497.4|9531.4|9525.4|9503.4|9497.4|969
1758174900000|2025-09-18 05:55:00|9502.4|9496.4|9485.4|9479.4|9509.4|9503.4|9485.4|9479.4|1319
1758175200000|2025-09-18 06:00:00|9488.4|9482.4|9474.4|9468.4|9497.4|9491.4|9473.4|9467.4|1932
1758175500000|2025-09-18 06:05:00|9475.4|9469.4|9459.4|9453.4|9475.4|9469.4|9451.4|9445.4|2605
1758175800000|2025-09-18 06:10:00|9460.4|9454.4|9446.4|9440.4|9460.4|9454.4|9424.4|9418.4|3318
1758176100000|2025-09-18 06:15:00|9447.4|9441.4|9451.4|9445.4|9461.4|9455.4|9433.4|9427.4|2064
1758176400000|2025-09-18 06:20:00|9450.4|9444.4|9432.4|9426.4|9452.4|9446.4|9429.4|9423.4|1708
1758176700000|2025-09-18 06:25:00|9431.4|9425.4|9426.4|9420.4|9438.4|9432.4|9415.4|9409.4|2134
1758177000000|2025-09-18 06:30:00|9425.4|9419.4|9423.4|9417.4|9442.4|9436.4|9411.4|9405.4|2003
1758177300000|2025-09-18 06:35:00|9424.4|9418.4|9395.4|9389.4|9427.4|9421.4|9393.4|9387.4|1639
1758177600000|2025-09-18 06:40:00|9393.4|9387.4|9411.4|9405.4|9416.4|9410.4|9375.4|9369.4|3504
1758177900000|2025-09-18 06:45:00|9410.4|9404.4|9437.4|9431.4|9438.4|9432.4|9410.4|9404.4|3196
1758178200000|2025-09-18 06:50:00|9436.4|9430.4|9428.4|9422.4|9440.4|9434.4|9426.4|9420.4|1344
1758178500000|2025-09-18 06:55:00|9427.4|9421.4|9441.4|9435.4|9445.4|9439.4|9422.4|9416.4|1868
1758178800000|2025-09-18 07:00:00|9440.4|9434.4|9446.4|9440.4|9449.4|9443.4|9433.4|9427.4|1583
1758179100000|2025-09-18 07:05:00|9447.4|9441.4|9453.4|9447.4|9455.4|9449.4|9442.4|9436.4|1533
1758179400000|2025-09-18 07:10:00|9452.4|9446.4|9452.4|9446.4|9458.4|9452.4|9448.4|9442.4|874
1758179700000|2025-09-18 07:15:00|9451.4|9445.4|9457.4|9451.4|9465.4|9459.4|9450.4|9444.4|777
1758180000000|2025-09-18 07:20:00|9458.4|9452.4|9467.4|9461.4|9471.4|9465.4|9457.4|9451.4|1086
1758180300000|2025-09-18 07:25:00|9468.4|9462.4|9477.4|9471.4|9479.4|9473.4|9465.4|9459.4|891
1758180600000|2025-09-18 07:30:00|9476.4|9470.4|9479.4|9473.4|9480.4|9474.4|9469.4|9463.4|1266
1758180900000|2025-09-18 07:35:00|9478.4|9472.4|9473.4|9467.4|9481.4|9475.4|9470.4|9464.4|633
1758181200000|2025-09-18 07:40:00|9474.4|9468.4|9463.4|9457.4|9474.4|9468.4|9463.4|9457.4|1051
1758181500000|2025-09-18 07:45:00|9464.4|9458.4|9465.4|9459.4|9472.4|9466.4|9464.4|9458.4|1296
1758181800000|2025-09-18 07:50:00|9466.4|9460.4|9465.4|9459.4|9468.4|9462.4|9462.4|9456.4|1031
1758182100000|2025-09-18 07:55:00|9464.4|9458.4|9458.4|9452.4|9465.4|9459.4|9454.4|9448.4|1720
1758182400000|2025-09-18 08:00:00|9459.4|9453.4|9469.4|9463.4|9474.4|9468.4|9456.4|9450.4|1292
1758182700000|2025-09-18 08:05:00|9470.4|9464.4|9456.4|9450.4|9470.4|9464.4|9455.4|9449.4|2186
1758183000000|2025-09-18 08:10:00|9457.4|9451.4|9469.4|9463.4|9472.4|9466.4|9455.4|9449.4|2933
1758183300000|2025-09-18 08:15:00|9470.4|9464.4|9462.4|9456.4|9472.4|9466.4|9457.4|9451.4|2046
1758183600000|2025-09-18 08:20:00|9461.4|9455.4|9455.4|9449.4|9461.4|9455.4|9452.4|9446.4|562
1758183900000|2025-09-18 08:25:00|9453.4|9447.4|9456.4|9450.4|9456.4|9450.4|9450.4|9444.4|674
1758184200000|2025-09-18 08:30:00|9462.5|9444.5|9463.8|9445.8|9464.7|9446.7|9462.2|9444.2|18
1758184500000|2025-09-18 08:35:00|9463.9|9445.9|9465.2|9447.2|9466.6|9448.6|9463.7|9445.7|0
1758184800000|2025-09-18 08:40:00|9465.4|9447.4|9465.5|9447.5|9466.4|9448.4|9464.5|9446.5|0
1758185100000|2025-09-18 08:45:00|9465.4|9447.4|9471.9|9453.9|9471.9|9453.9|9465.1|9447.1|0
1758185400000|2025-09-18 08:50:00|9472|9454|9472.5|9454.5|9472.9|9454.9|9471.2|9453.2|0
1758185700000|2025-09-18 08:55:00|9472.7|9454.7|9473.5|9455.5|9474.8|9456.8|9471.8|9453.8|0
1758186000000|2025-09-18 09:00:00|9473.7|9455.7|9473.1|9455.1|9474.6|9456.6|9472.2|9454.2|0
1758186300000|2025-09-18 09:05:00|9473.4|9455.4|9474.2|9456.2|9474.8|9456.8|9472.4|9454.4|0
1758186600000|2025-09-18 09:10:00|9474.4|9456.4|9471.7|9453.7|9475.5|9457.5|9471.4|9453.4|0
1758186900000|2025-09-18 09:15:00|9471.8|9453.8|9473.4|9467.4|9473.9|9467.9|9454.4|9448.4|480
1758187200000|2025-09-18 09:20:00|9472.9|9466.9|9486.9|9480.9|9488.9|9482.9|9472.9|9466.9|794
1758187500000|2025-09-18 09:25:00|9486.4|9480.4|9483.4|9477.4|9486.9|9480.9|9479.9|9473.9|188
1758187800000|2025-09-18 09:30:00|9482.9|9476.9|9481.4|9475.4|9483.9|9477.9|9479.9|9473.9|60
1758188100000|2025-09-18 09:35:00|9481.9|9475.9|9489.4|9483.4|9490.4|9484.4|9481.4|9475.4|71
1758188400000|2025-09-18 09:40:00|9488.9|9482.9|9489.9|9483.9|9490.9|9484.9|9485.9|9479.9|69
1758188700000|2025-09-18 09:45:00|9490.4|9484.4|9492.9|9486.9|9494.4|9488.4|9489.4|9483.4|237
1758189000000|2025-09-18 09:50:00|9491.9|9485.9|9491.9|9485.9|9496.4|9490.4|9489.9|9483.9|179
1758189300000|2025-09-18 09:55:00|9492.4|9486.4|9488.4|9482.4|9492.9|9486.9|9487.4|9481.4|45
1758189600000|2025-09-18 10:00:00|9488.9|9482.9|9493.4|9487.4|9495.9|9489.9|9487.4|9481.4|235
1758189900000|2025-09-18 10:05:00|9492.9|9486.9|9493.9|9487.9|9496.4|9490.4|9492.9|9486.9|77
1758190200000|2025-09-18 10:10:00|9494.4|9488.4|9494.4|9488.4|9495.9|9489.9|9492.4|9486.4|30
1758190500000|2025-09-18 10:15:00|9493.4|9487.4|9498.4|9492.4|9498.9|9492.9|9493.4|9487.4|67
1758190800000|2025-09-18 10:20:00|9498.9|9492.9|9503.4|9497.4|9504.9|9498.9|9497.4|9491.4|65
1758191100000|2025-09-18 10:25:00|9502.9|9496.9|9498.9|9492.9|9502.9|9496.9|9493.9|9487.9|57
1758191400000|2025-09-18 10:30:00|9499.4|9493.4|9498.9|9492.9|9501.9|9495.9|9497.9|9491.9|94
1758191700000|2025-09-18 10:35:00|9497.9|9491.9|9499.4|9493.4|9500.9|9494.9|9496.9|9490.9|133
1758192000000|2025-09-18 10:40:00|9499.9|9493.9|9501.9|9495.9|9502.4|9496.4|9499.9|9493.9|57
1758192300000|2025-09-18 10:45:00|9502.4|9496.4|9499.4|9493.4|9503.9|9497.9|9499.4|9493.4|140
1758192600000|2025-09-18 10:50:00|9499.9|9493.9|9503.4|9497.4|9503.9|9497.9|9499.9|9493.9|77
1758192900000|2025-09-18 10:55:00|9503.9|9497.9|9498.4|9492.4|9504.9|9498.9|9496.4|9490.4|83
1758193200000|2025-09-18 11:00:00|9498.9|9492.9|9505.4|9499.4|9505.9|9499.9|9498.9|9492.9|138
1758193500000|2025-09-18 11:05:00|9505.9|9499.9|9496.4|9490.4|9507.9|9501.9|9495.9|9489.9|92
1758193800000|2025-09-18 11:10:00|9495.9|9489.9|9495.9|9489.9|9496.4|9490.4|9492.9|9486.9|77
1758194100000|2025-09-18 11:15:00|9496.9|9490.9|9488.9|9482.9|9497.9|9491.9|9487.4|9481.4|116
1758194400000|2025-09-18 11:20:00|9488.4|9482.4|9487.4|9481.4|9491.4|9485.4|9487.4|9481.4|20
1758194700000|2025-09-18 11:25:00|9487.9|9481.9|9483.9|9477.9|9487.9|9481.9|9482.4|9476.4|65
1758195000000|2025-09-18 11:30:00|9482.9|9476.9|9481.9|9475.9|9483.9|9477.9|9479.4|9473.4|75
1758195300000|2025-09-18 11:35:00|9481.4|9475.4|9479.4|9473.4|9485.9|9479.9|9479.4|9473.4|24
1758195600000|2025-09-18 11:40:00|9478.9|9472.9|9470.9|9464.9|9478.9|9472.9|9469.9|9463.9|78
1758195900000|2025-09-18 11:45:00|9470.4|9464.4|9470.4|9464.4|9471.9|9465.9|9467.9|9461.9|155
1758196200000|2025-09-18 11:50:00|9470.9|9464.9|9467.9|9461.9|9471.9|9465.9|9461.9|9455.9|135
1758196500000|2025-09-18 11:55:00|9467.4|9461.4|9471.4|9465.4|9472.4|9466.4|9467.4|9461.4|57
1758196800000|2025-09-18 12:00:00|9470.9|9464.9|9475.4|9469.4|9475.4|9469.4|9469.9|9463.9|38
1758197100000|2025-09-18 12:05:00|9474.9|9468.9|9468.9|9462.9|9475.9|9469.9|9468.9|9462.9|21
1758197400000|2025-09-18 12:10:00|9467.9|9461.9|9464.9|9458.9|9469.4|9463.4|9463.9|9457.9|60
1758197700000|2025-09-18 12:15:00|9464.4|9458.4|9464.9|9458.9|9466.9|9460.9|9462.9|9456.9|49
1758198000000|2025-09-18 12:20:00|9464.4|9458.4|9469.9|9463.9|9471.4|9465.4|9463.9|9457.9|87
1758198300000|2025-09-18 12:25:00|9470.4|9464.4|9471.4|9465.4|9472.9|9466.9|9469.9|9463.9|44
1758198600000|2025-09-18 12:30:00|9470.9|9464.9|9463.4|9457.4|9471.4|9465.4|9459.9|9453.9|107
1758198900000|2025-09-18 12:35:00|9463.9|9457.9|9467.9|9461.9|9472.4|9466.4|9463.4|9457.4|45
1758199200000|2025-09-18 12:40:00|9468.4|9462.4|9463.4|9457.4|9469.4|9463.4|9462.4|9456.4|33
1758199500000|2025-09-18 12:45:00|9463.9|9457.9|9468.4|9462.4|9468.9|9462.9|9462.9|9456.9|102
1758199800000|2025-09-18 12:50:00|9467.9|9461.9|9462.4|9456.4|9468.4|9462.4|9460.4|9454.4|38
1758200100000|2025-09-18 12:55:00|9462.9|9456.9|9459.9|9453.9|9464.9|9458.9|9459.4|9453.4|81
1758200400000|2025-09-18 13:00:00|9460.9|9454.9|9452.9|9446.9|9461.4|9455.4|9450.4|9444.4|103
1758200700000|2025-09-18 13:05:00|9452.4|9446.4|9456.9|9450.9|9457.4|9451.4|9447.4|9441.4|234
1758201000000|2025-09-18 13:10:00|9456.4|9450.4|9450.9|9444.9|9456.9|9450.9|9448.4|9442.4|91
1758201300000|2025-09-18 13:15:00|9450.4|9444.4|9445.9|9439.9|9452.9|9446.9|9444.9|9438.9|89
1758201600000|2025-09-18 13:20:00|9445.4|9439.4|9448.9|9442.9|9451.9|9445.9|9444.4|9438.4|72
1758201900000|2025-09-18 13:25:00|9448.4|9442.4|9448.4|9442.4|9450.9|9444.9|9446.9|9440.9|87
1758202200000|2025-09-18 13:30:00|9448.9|9442.9|9444.9|9438.9|9463.4|9457.4|9442.9|9436.9|1060
1758202500000|2025-09-18 13:35:00|9444.4|9438.4|9452.9|9446.9|9466.9|9460.9|9442.4|9436.4|522
1758202800000|2025-09-18 13:40:00|9453.4|9447.4|9434.9|9428.9|9458.4|9452.4|9433.4|9427.4|686
1758203100000|2025-09-18 13:45:00|9434.4|9428.4|9444.9|9438.9|9444.9|9438.9|9430.9|9424.9|517
1758203400000|2025-09-18 13:50:00|9445.9|9439.9|9440.4|9434.4|9457.4|9451.4|9438.9|9432.9|488
1758203700000|2025-09-18 13:55:00|9439.9|9433.9|9460.4|9454.4|9460.4|9454.4|9435.9|9429.9|384
1758204000000|2025-09-18 14:00:00|9459.9|9453.9|9472.9|9466.9|9478.4|9472.4|9457.9|9451.9|286
1758204300000|2025-09-18 14:05:00|9473.4|9467.4|9487.4|9481.4|9491.4|9485.4|9473.4|9467.4|326
1758204600000|2025-09-18 14:10:00|9486.9|9480.9|9489.9|9483.9|9494.4|9488.4|9482.4|9476.4|199
1758204900000|2025-09-18 14:15:00|9489.4|9483.4|9483.4|9477.4|9490.4|9484.4|9482.4|9476.4|283
1758205200000|2025-09-18 14:20:00|9483.9|9477.9|9487.4|9481.4|9487.9|9481.9|9478.9|9472.9|176
1758205500000|2025-09-18 14:25:00|9487.9|9481.9|9482.9|9476.9|9490.9|9484.9|9481.9|9475.9|163
1758205800000|2025-09-18 14:30:00|9482.4|9476.4|9491.4|9485.4|9496.9|9490.9|9481.9|9475.9|178
1758206100000|2025-09-18 14:35:00|9491.9|9485.9|9475.9|9469.9|9491.9|9485.9|9474.9|9468.9|215
1758206400000|2025-09-18 14:40:00|9475.4|9469.4|9462.9|9456.9|9475.9|9469.9|9461.9|9455.9|275
1758206700000|2025-09-18 14:45:00|9463.4|9457.4|9461.9|9455.9|9477.9|9471.9|9460.9|9454.9|294
1758207000000|2025-09-18 14:50:00|9460.9|9454.9|9455.9|9449.9|9464.4|9458.4|9453.4|9447.4|244
1758207300000|2025-09-18 14:55:00|9456.4|9450.4|9454.4|9448.4|9457.4|9451.4|9451.4|9445.4|134
1758207600000|2025-09-18 15:00:00|9455.4|9449.4|9452.4|9446.4|9457.4|9451.4|9451.4|9445.4|91
1758207900000|2025-09-18 15:05:00|9453.4|9447.4|9452.4|9446.4|9458.4|9452.4|9448.4|9442.4|436
1758208200000|2025-09-18 15:10:00|9453.4|9447.4|9452.4|9446.4|9457.4|9451.4|9446.4|9440.4|122
1758208500000|2025-09-18 15:15:00|9453.4|9447.4|9464.4|9458.4|9470.4|9464.4|9453.4|9447.4|223
1758208800000|2025-09-18 15:20:00|9465.4|9459.4|9460.4|9454.4|9466.4|9460.4|9456.4|9450.4|172
1758209100000|2025-09-18 15:25:00|9459.4|9453.4|9464.4|9458.4|9464.4|9458.4|9456.4|9450.4|157
1758209400000|2025-09-18 15:30:00|9465.4|9459.4|9465.4|9459.4|9472.4|9466.4|9462.4|9456.4|292
1758209700000|2025-09-18 15:35:00|9463.4|9457.4|9458.4|9452.4|9463.4|9457.4|9457.4|9451.4|106
1758210000000|2025-09-18 15:40:00|9459.4|9453.4|9455.4|9449.4|9459.4|9453.4|9452.4|9446.4|95
1758210300000|2025-09-18 15:45:00|9454.4|9448.4|9451.4|9445.4|9454.4|9448.4|9451.4|9445.4|35
1758210600000|2025-09-18 15:50:00|9449.4|9443.4|9451.4|9445.4|9452.4|9446.4|9444.4|9438.4|84
1758210900000|2025-09-18 15:55:00|9450.4|9444.4|9448.4|9442.4|9452.4|9446.4|9446.4|9440.4|93
1758211200000|2025-09-18 16:00:00|9449.4|9443.4|9451.4|9445.4|9455.4|9449.4|9449.4|9443.4|103
1758211500000|2025-09-18 16:05:00|9450.4|9444.4|9449.4|9443.4|9457.4|9451.4|9449.4|9443.4|46
1758211800000|2025-09-18 16:10:00|9447.4|9441.4|9452.4|9446.4|9453.4|9447.4|9447.4|9441.4|60
1758212100000|2025-09-18 16:15:00|9453.4|9447.4|9451.4|9445.4|9454.4|9448.4|9450.4|9444.4|83
1758212400000|2025-09-18 16:20:00|9450.4|9444.4|9457.4|9451.4|9458.4|9452.4|9449.4|9443.4|71
1758212700000|2025-09-18 16:25:00|9456.4|9450.4|9452.4|9446.4|9457.4|9451.4|9452.4|9446.4|54
1758213000000|2025-09-18 16:30:00|9450.4|9444.4|9455.4|9449.4|9455.4|9449.4|9449.4|9443.4|85
1758213300000|2025-09-18 16:35:00|9456.4|9450.4|9457.4|9451.4|9457.4|9451.4|9455.4|9449.4|36
1758213600000|2025-09-18 16:40:00|9456.4|9450.4|9457.4|9451.4|9457.4|9451.4|9456.4|9450.4|41
1758213900000|2025-09-18 16:45:00|9458.4|9452.4|9459.4|9453.4|9459.4|9453.4|9457.4|9451.4|55
1758214200000|2025-09-18 16:50:00|9460.4|9454.4|9457.4|9451.4|9461.4|9455.4|9457.4|9451.4|43
1758214500000|2025-09-18 16:55:00|9458.4|9452.4|9460.4|9454.4|9460.4|9454.4|9457.4|9451.4|92
1758214800000|2025-09-18 17:00:00|9459.4|9453.4|9465.4|9459.4|9465.4|9459.4|9459.4|9453.4|46
1758215100000|2025-09-18 17:05:00|9464.4|9458.4|9466.4|9460.4|9467.4|9461.4|9464.4|9458.4|30
1758215400000|2025-09-18 17:10:00|9467.4|9461.4|9466.4|9460.4|9467.4|9461.4|9465.4|9459.4|51
1758215700000|2025-09-18 17:15:00|9467.4|9461.4|9465.4|9459.4|9467.4|9461.4|9465.4|9459.4|67
1758216000000|2025-09-18 17:20:00|9466.4|9460.4|9471.4|9465.4|9472.4|9466.4|9465.4|9459.4|90
1758216300000|2025-09-18 17:25:00|9470.4|9464.4|9471.4|9465.4|9472.4|9466.4|9470.4|9464.4|22
1758216600000|2025-09-18 17:30:00|9470.4|9464.4|9472.4|9466.4|9473.4|9467.4|9469.4|9463.4|51
1758216900000|2025-09-18 17:35:00|9470.4|9464.4|9473.4|9467.4|9476.4|9470.4|9469.4|9463.4|28
1758217200000|2025-09-18 17:40:00|9474.4|9468.4|9477.4|9471.4|9477.4|9471.4|9473.4|9467.4|127
1758217500000|2025-09-18 17:45:00|9478.4|9472.4|9474.4|9468.4|9478.4|9472.4|9474.4|9468.4|82
1758217800000|2025-09-18 17:50:00|9473.4|9467.4|9476.4|9470.4|9476.4|9470.4|9473.4|9467.4|30
1758218100000|2025-09-18 17:55:00|9477.4|9471.4|9476.4|9470.4|9477.4|9471.4|9474.4|9468.4|32
1758218400000|2025-09-18 18:00:00|9479.4|9473.4|9481.4|9475.4|9481.4|9475.4|9478.4|9472.4|47
1758218700000|2025-09-18 18:05:00|9482.4|9476.4|9480.4|9474.4|9482.4|9476.4|9480.4|9474.4|36
1758219000000|2025-09-18 18:10:00|9479.4|9473.4|9476.4|9470.4|9480.4|9474.4|9475.4|9469.4|61
1758219300000|2025-09-18 18:15:00|9475.4|9469.4|9475.4|9469.4|9475.4|9469.4|9474.4|9468.4|34
1758219600000|2025-09-18 18:20:00|9476.4|9470.4|9478.4|9472.4|9482.4|9476.4|9476.4|9470.4|84
1758219900000|2025-09-18 18:25:00|9479.4|9473.4|9480.4|9474.4|9480.4|9474.4|9478.4|9472.4|52
1758220200000|2025-09-18 18:30:00|9481.4|9475.4|9480.4|9474.4|9482.4|9476.4|9479.4|9473.4|64
1758220500000|2025-09-18 18:35:00|9481.4|9475.4|9479.4|9473.4|9482.4|9476.4|9479.4|9473.4|49
1758220800000|2025-09-18 18:40:00|9480.4|9474.4|9473.4|9467.4|9480.4|9474.4|9472.4|9466.4|137
1758221100000|2025-09-18 18:45:00|9472.4|9466.4|9482.4|9476.4|9483.4|9477.4|9472.4|9466.4|222
1758221400000|2025-09-18 18:50:00|9483.4|9477.4|9486.4|9480.4|9486.4|9480.4|9481.4|9475.4|162
1758221700000|2025-09-18 18:55:00|9485.4|9479.4|9493.3|9475.3|9493.3|9483.4|9485.4|9475.3|248
1758222000000|2025-09-18 19:00:00|9493.4|9475.4|9492.1|9474.1|9494.4|9476.4|9492.1|9474.1|0
1758222300000|2025-09-18 19:05:00|9492.2|9474.2|9493|9475|9493.7|9475.7|9492|9474|0
1758222600000|2025-09-18 19:10:00|9493.1|9475.1|9492.4|9474.4|9493.1|9475.1|9491.6|9473.6|0
1758222900000|2025-09-18 19:15:00|9492.5|9474.5|9493.1|9475.1|9493.4|9475.4|9492|9474|0
1758223200000|2025-09-18 19:20:00|9493|9475|9491.9|9473.9|9493.2|9475.2|9491.2|9473.2|0
1758223500000|2025-09-18 19:25:00|9491.3|9473.3|9489.6|9471.6|9491.3|9473.3|9489.3|9471.3|0
1758223800000|2025-09-18 19:30:00|9489.5|9471.5|9488.5|9470.5|9490.7|9472.7|9487.5|9469.5|0
1758224100000|2025-09-18 19:35:00|9488.6|9470.6|9493|9475|9493.1|9475.1|9488.2|9470.2|0
1758224400000|2025-09-18 19:40:00|9493.1|9475.1|9492.9|9474.9|9494.2|9476.2|9491|9473|0
1758224700000|2025-09-18 19:45:00|9492.8|9474.8|9493.2|9475.2|9493.7|9475.7|9491.9|9473.9|0
1758225000000|2025-09-18 19:50:00|9493.1|9475.1|9493.4|9475.4|9495|9477|9491.5|9473.5|0
1758225300000|2025-09-18 19:55:00|9493.3|9475.3|9486.9|9468.9|9494.7|9476.7|9486.4|9468.4|0
1758225600000|2025-09-18 20:00:00|9486.5|9468.5|9488.6|9470.6|9489.4|9471.4|9485.4|9467.4|0
1758225900000|2025-09-18 20:05:00|9488.8|9470.8|9490.9|9472.9|9491.1|9473.1|9488.5|9470.5|0
1758226200000|2025-09-18 20:10:00|9490.7|9472.7|9487|9469|9490.7|9472.7|9487|9469|0
1758226500000|2025-09-18 20:15:00|9487.2|9469.2|9488.2|9470.2|9488.6|9470.6|9486.1|9468.1|0
1758226800000|2025-09-18 20:20:00|9488.4|9470.4|9490.2|9472.2|9491.1|9473.1|9487.9|9469.9|0
1758227100000|2025-09-18 20:25:00|9490|9472|9491.1|9473.1|9491.4|9473.4|9490|9472|0
1758227400000|2025-09-18 20:30:00|9490.9|9472.9|9491.3|9473.3|9492.4|9474.4|9490.7|9472.7|0
1758227700000|2025-09-18 20:35:00|9491.1|9473.1|9491.5|9473.5|9491.8|9473.8|9491.1|9473.1|0
1758228000000|2025-09-18 20:40:00|9491.7|9473.7|9491.7|9473.7|9492|9474|9491.3|9473.3|0
1758228300000|2025-09-18 20:45:00|9491.5|9473.5|9492.1|9474.1|9492.8|9474.8|9491.5|9473.5|0
1758228600000|2025-09-18 20:50:00|9491.9|9473.9|9492.1|9474.1|9492.3|9474.3|9491.7|9473.7|0
1758228900000|2025-09-18 20:55:00|9492.3|9474.3|9493.2|9475.2|9494|9476|9492.1|9474.1|0
1758229200000|2025-09-18 21:00:00|9493.3|9475.3|9493.3|9475.3|9493.4|9475.4|9493.1|9475.1|0
1758229500000|2025-09-18 21:05:00|9493.4|9475.4|9493.3|9475.3|9493.4|9475.4|9493.3|9475.3|0
1758229800000|2025-09-18 21:10:00|9493.2|9475.2|9493.2|9475.2|9493.3|9475.3|9493.1|9475.1|0
1758230100000|2025-09-18 21:15:00|9493.3|9475.3|9493.3|9475.3|9493.4|9475.4|9493.1|9475.1|0
1758230400000|2025-09-18 21:20:00|9493.4|9475.4|9493.4|9475.4|9493.4|9475.4|9493.4|9475.4|0
1758230700000|2025-09-18 21:25:00|9493.3|9475.3|9493.1|9475.1|9493.4|9475.4|9493.1|9475.1|0
1758231000000|2025-09-18 21:30:00|9493.3|9475.3|9493.3|9475.3|9493.5|9475.5|9493.1|9475.1|0
1758231600000|2025-09-18 21:40:00|9493.5|9475.5|9493.5|9475.5|9493.5|9475.5|9493.5|9475.5|0
1758231900000|2025-09-18 21:45:00|9493.4|9475.4|9493.5|9475.5|9493.5|9475.5|9493.4|9475.4|0
1758232200000|2025-09-18 21:50:00|9493.6|9475.6|9493.5|9475.5|9493.8|9475.8|9493.4|9475.4|0
1758232500000|2025-09-18 21:55:00|9493.6|9475.6|9493.8|9475.8|9493.9|9475.9|9493.4|9475.4|0
1758232800000|2025-09-18 22:00:00|9493.7|9475.7|9496|9478|9496.2|9478.2|9493.1|9475.1|0
1758233100000|2025-09-18 22:05:00|9496.1|9478.1|9497.9|9479.9|9497.9|9479.9|9495.7|9477.7|0
1758233400000|2025-09-18 22:10:00|9497.8|9479.8|9497.7|9479.7|9498|9480|9496.5|9478.5|0
1758233700000|2025-09-18 22:15:00|9497.5|9479.5|9496.9|9478.9|9498.6|9480.6|9496.9|9478.9|0
1758234000000|2025-09-18 22:20:00|9496.7|9478.7|9497.4|9479.4|9497.5|9479.5|9496.4|9478.4|0
1758234300000|2025-09-18 22:25:00|9497.5|9479.5|9498|9480|9498.6|9480.6|9497.2|9479.2|0
1758234600000|2025-09-18 22:30:00|9498.1|9480.1|9496.4|9478.4|9498.3|9480.3|9496.2|9478.2|0
1758234900000|2025-09-18 22:35:00|9496.3|9478.3|9493.8|9475.8|9496.3|9478.3|9493.8|9475.8|0
1758235200000|2025-09-18 22:40:00|9493.7|9475.7|9492.7|9474.7|9493.9|9475.9|9492.3|9474.3|0
1758235500000|2025-09-18 22:45:00|9492.8|9474.8|9494.6|9476.6|9494.9|9476.9|9492.8|9474.8|0
1758235800000|2025-09-18 22:50:00|9494.5|9476.5|9495.9|9477.9|9496.2|9478.2|9494.3|9476.3|0
1758236100000|2025-09-18 22:55:00|9496|9478|9497.1|9479.1|9497.5|9479.5|9496|9478|0
1758236400000|2025-09-18 23:00:00|9497.2|9479.2|9496.7|9478.7|9498.2|9480.2|9496.5|9478.5|0
1758236700000|2025-09-18 23:05:00|9496.8|9478.8|9496.7|9478.7|9497.6|9479.6|9496.3|9478.3|0
1758237000000|2025-09-18 23:10:00|9496.9|9478.9|9496.7|9478.7|9498.4|9480.4|9496.7|9478.7|0
1758237300000|2025-09-18 23:15:00|9496.8|9478.8|9497.4|9479.4|9497.6|9479.6|9496.5|9478.5|0
1758237600000|2025-09-18 23:20:00|9497.3|9479.3|9497.1|9479.1|9498.3|9480.3|9497|9479|0
1758237900000|2025-09-18 23:25:00|9497|9479|9496.7|9478.7|9497.2|9479.2|9496.5|9478.5|0
1758238200000|2025-09-18 23:30:00|9496.8|9478.8|9497.5|9479.5|9497.8|9479.8|9496.7|9478.7|0
1758238500000|2025-09-18 23:35:00|9497.7|9479.7|9499|9481|9499.2|9481.2|9497.7|9479.7|0
1758238800000|2025-09-18 23:40:00|9499.1|9481.1|9498|9480|9499.1|9481.1|9497.9|9479.9|0
1758239100000|2025-09-18 23:45:00|9497.8|9479.8|9497.8|9479.8|9498.6|9480.6|9497.4|9479.4|0
1758239400000|2025-09-18 23:50:00|9497.7|9479.7|9497.5|9479.5|9498|9480|9497.3|9479.3|0
1758239700000|2025-09-18 23:55:00|9497.7|9479.7|9497|9479|9498.4|9480.4|9497|9479|0
1758240000000|2025-09-19 00:00:00|9497.2|9479.2|9498.3|9480.3|9499|9481|9497.2|9479.2|0
1758240300000|2025-09-19 00:05:00|9498.4|9480.4|9497.5|9479.5|9498.9|9480.9|9497.1|9479.1|0
1758240600000|2025-09-19 00:10:00|9497.6|9479.6|9494.7|9476.7|9497.6|9479.6|9494.7|9476.7|0
1758240900000|2025-09-19 00:15:00|9494.8|9476.8|9493.3|9475.3|9495.3|9477.3|9492.9|9474.9|0
1758241200000|2025-09-19 00:20:00|9493.1|9475.1|9490.8|9472.8|9493.6|9475.6|9490.1|9472.1|0
1758241500000|2025-09-19 00:25:00|9490.9|9472.9|9490.6|9472.6|9491.6|9473.6|9490|9472|0
1758241800000|2025-09-19 00:30:00|9490.5|9472.5|9490.5|9472.5|9491.3|9473.3|9490|9472|0
1758242100000|2025-09-19 00:35:00|9490.6|9472.6|9491.2|9473.2|9491.5|9473.5|9490.1|9472.1|0
1758242400000|2025-09-19 00:40:00|9491.1|9473.1|9489.1|9471.1|9491.2|9473.2|9488.2|9470.2|0
1758242700000|2025-09-19 00:45:00|9489.2|9471.2|9484.5|9466.5|9490.7|9472.7|9483.9|9465.9|0
1758243000000|2025-09-19 00:50:00|9484.7|9466.7|9485.3|9467.3|9485.4|9467.4|9484.1|9466.1|0
1758243300000|2025-09-19 00:55:00|9485.1|9467.1|9486.2|9468.2|9486.7|9468.7|9484.9|9466.9|0
1758243600000|2025-09-19 01:00:00|9486.1|9468.1|9485.9|9467.9|9486.7|9468.7|9485|9467|0
1758243900000|2025-09-19 01:05:00|9485.8|9467.8|9490.2|9472.2|9490.3|9472.3|9485|9467|0
1758244200000|2025-09-19 01:10:00|9490.4|9472.4|9490.9|9472.9|9490.9|9472.9|9489.5|9471.5|0
1758244500000|2025-09-19 01:15:00|9491.8|9473.8|9465.2|9459.2|9491.8|9478.2|9459.2|9453.2|1292
1758244800000|2025-09-19 01:20:00|9466.2|9460.2|9466.2|9460.2|9476.2|9470.2|9463.2|9457.2|1050
1758245100000|2025-09-19 01:25:00|9467.2|9461.2|9455.2|9449.2|9467.2|9461.2|9452.2|9446.2|533
1758245400000|2025-09-19 01:30:00|9454.2|9448.2|9468.2|9462.2|9483.2|9477.2|9454.2|9448.2|4587
1758245700000|2025-09-19 01:35:00|9466.2|9460.2|9434.2|9428.2|9467.2|9461.2|9429.2|9423.2|1968
1758246000000|2025-09-19 01:40:00|9435.2|9429.2|9443.2|9437.2|9459.2|9453.2|9422.2|9416.2|1658
1758246300000|2025-09-19 01:45:00|9444.2|9438.2|9455.2|9449.2|9457.2|9451.2|9434.2|9428.2|1399
1758246600000|2025-09-19 01:50:00|9456.2|9450.2|9474.2|9468.2|9475.2|9469.2|9443.2|9437.2|1383
1758246900000|2025-09-19 01:55:00|9475.2|9469.2|9470.2|9464.2|9483.2|9477.2|9460.2|9454.2|1494
1758247200000|2025-09-19 02:00:00|9469.2|9463.2|9496.2|9490.2|9500.2|9494.2|9467.2|9461.2|1167
1758247500000|2025-09-19 02:05:00|9497.2|9491.2|9483.2|9477.2|9502.2|9496.2|9476.2|9470.2|1543
1758247800000|2025-09-19 02:10:00|9481.2|9475.2|9465.2|9459.2|9482.2|9476.2|9463.2|9457.2|1486
1758248100000|2025-09-19 02:15:00|9466.2|9460.2|9472.2|9466.2|9485.2|9479.2|9465.2|9459.2|799
1758248400000|2025-09-19 02:20:00|9470.2|9464.2|9503.2|9497.2|9503.2|9497.2|9467.2|9461.2|1466
1758248700000|2025-09-19 02:25:00|9502.2|9496.2|9488.2|9482.2|9505.2|9499.2|9487.2|9481.2|1078
1758249000000|2025-09-19 02:30:00|9485.2|9479.2|9483.2|9477.2|9494.2|9488.2|9471.2|9465.2|999
1758249300000|2025-09-19 02:35:00|9482.2|9476.2|9490.2|9484.2|9499.2|9493.2|9480.2|9474.2|1043
1758249600000|2025-09-19 02:40:00|9489.2|9483.2|9514.2|9508.2|9515.2|9509.2|9489.2|9483.2|828
1758249900000|2025-09-19 02:45:00|9515.2|9509.2|9514.2|9508.2|9520.2|9514.2|9503.2|9497.2|890
1758250200000|2025-09-19 02:50:00|9513.2|9507.2|9486.2|9480.2|9513.2|9507.2|9485.2|9479.2|1740
1758250500000|2025-09-19 02:55:00|9487.2|9481.2|9487.2|9481.2|9490.2|9484.2|9464.2|9458.2|967
1758250800000|2025-09-19 03:00:00|9490.2|9484.2|9478.2|9472.2|9493.2|9487.2|9471.2|9465.2|558
1758251100000|2025-09-19 03:05:00|9481.2|9475.2|9489.2|9483.2|9495.2|9489.2|9481.2|9475.2|426
1758251400000|2025-09-19 03:10:00|9490.2|9484.2|9488.2|9482.2|9494.2|9488.2|9484.2|9478.2|511
1758251700000|2025-09-19 03:15:00|9486.2|9480.2|9485.2|9479.2|9493.2|9487.2|9478.2|9472.2|724
1758252000000|2025-09-19 03:20:00|9484.2|9478.2|9504.2|9498.2|9509.2|9503.2|9481.2|9475.2|447
1758252300000|2025-09-19 03:25:00|9503.2|9497.2|9500.2|9494.2|9509.2|9503.2|9492.2|9486.2|515
1758252600000|2025-09-19 03:30:00|9499.2|9493.2|9496.2|9490.2|9503.2|9497.2|9491.2|9485.2|380
1758252900000|2025-09-19 03:35:00|9495.2|9489.2|9503.2|9497.2|9504.2|9498.2|9495.2|9489.2|318
1758253200000|2025-09-19 03:40:00|9502.2|9496.2|9493.2|9487.2|9503.2|9497.2|9491.2|9485.2|763
1758253500000|2025-09-19 03:45:00|9492.2|9486.2|9490.2|9484.2|9499.2|9493.2|9487.2|9481.2|672
1758253800000|2025-09-19 03:50:00|9489.2|9483.2|9496.2|9490.2|9497.2|9491.2|9488.2|9482.2|343
1758254100000|2025-09-19 03:55:00|9497.2|9491.2|9493.2|9487.2|9501.2|9495.2|9493.2|9487.2|342
1758254400000|2025-09-19 04:00:00|9504.4|9486.4|9501|9483|9504.9|9486.9|9499.8|9481.8|0
1758254700000|2025-09-19 04:05:00|9500.9|9482.9|9501.9|9483.9|9503.6|9485.6|9500.5|9482.5|0
1758255000000|2025-09-19 04:10:00|9501.8|9483.8|9500|9482|9501.8|9483.8|9499.4|9481.4|0
1758255300000|2025-09-19 04:15:00|9499.9|9481.9|9499.4|9481.4|9501.5|9483.5|9498.8|9480.8|0
1758255600000|2025-09-19 04:20:00|9499.2|9481.2|9498.7|9480.7|9500.2|9482.2|9498|9480|0
1758255900000|2025-09-19 04:25:00|9498.9|9480.9|9502.9|9484.9|9503|9485|9498.7|9480.7|0
1758256200000|2025-09-19 04:30:00|9502.7|9484.7|9502.2|9484.2|9502.9|9484.9|9502|9484|0
1758256500000|2025-09-19 04:35:00|9502.1|9484.1|9504|9486|9504.2|9486.2|9501.9|9483.9|0
1758256800000|2025-09-19 04:40:00|9503.9|9485.9|9502.5|9484.5|9504.2|9486.2|9502.3|9484.3|0
1758257100000|2025-09-19 04:45:00|9502.6|9484.6|9503.8|9485.8|9504|9486|9502.3|9484.3|0
1758257400000|2025-09-19 04:50:00|9503.9|9485.9|9504.4|9486.4|9504.5|9486.5|9503.6|9485.6|0
1758257700000|2025-09-19 04:55:00|9504.6|9486.6|9505|9487|9505.8|9487.8|9504.4|9486.4|9
1758258000000|2025-09-19 05:00:00|9489.2|9483.2|9503.2|9497.2|9510.2|9504.2|9489.2|9483.2|1963
1758258300000|2025-09-19 05:05:00|9505.2|9499.2|9493.2|9487.2|9509.2|9503.2|9490.2|9484.2|817
1758258600000|2025-09-19 05:10:00|9491.2|9485.2|9478.2|9472.2|9495.2|9489.2|9477.2|9471.2|786
1758258900000|2025-09-19 05:15:00|9477.2|9471.2|9450.2|9444.2|9480.2|9474.2|9449.2|9443.2|1278
1758259200000|2025-09-19 05:20:00|9449.2|9443.2|9453.2|9447.2|9456.2|9450.2|9445.2|9439.2|1343
1758259500000|2025-09-19 05:25:00|9452.2|9446.2|9443.2|9437.2|9452.2|9446.2|9430.2|9424.2|859
1758259800000|2025-09-19 05:30:00|9442.2|9436.2|9430.2|9424.2|9451.2|9445.2|9427.2|9421.2|693
1758260100000|2025-09-19 05:35:00|9431.2|9425.2|9442.2|9436.2|9443.2|9437.2|9425.2|9419.2|714
1758260400000|2025-09-19 05:40:00|9441.2|9435.2|9443.2|9437.2|9446.2|9440.2|9430.2|9424.2|545
1758260700000|2025-09-19 05:45:00|9444.2|9438.2|9454.2|9448.2|9457.2|9451.2|9442.2|9436.2|488
1758261000000|2025-09-19 05:50:00|9453.2|9447.2|9438.2|9432.2|9455.2|9449.2|9435.2|9429.2|1137
1758261300000|2025-09-19 05:55:00|9437.2|9431.2|9449.2|9443.2|9456.2|9450.2|9437.2|9431.2|625
1758261600000|2025-09-19 06:00:00|9450.2|9444.2|9466.2|9460.2|9466.2|9460.2|9445.2|9439.2|696
1758261900000|2025-09-19 06:05:00|9467.2|9461.2|9462.2|9456.2|9472.2|9466.2|9461.2|9455.2|753
1758262200000|2025-09-19 06:10:00|9461.2|9455.2|9463.2|9457.2|9471.2|9465.2|9460.2|9454.2|1549
1758262500000|2025-09-19 06:15:00|9462.2|9456.2|9470.2|9464.2|9480.2|9474.2|9461.2|9455.2|880
1758262800000|2025-09-19 06:20:00|9471.2|9465.2|9470.2|9464.2|9476.2|9470.2|9462.2|9456.2|559
1758263100000|2025-09-19 06:25:00|9471.2|9465.2|9472.2|9466.2|9475.2|9469.2|9466.2|9460.2|378
1758263400000|2025-09-19 06:30:00|9473.2|9467.2|9454.2|9448.2|9473.2|9467.2|9454.2|9448.2|606
1758263700000|2025-09-19 06:35:00|9453.2|9447.2|9464.2|9458.2|9464.2|9458.2|9448.2|9442.2|416
1758264000000|2025-09-19 06:40:00|9465.2|9459.2|9465.2|9459.2|9468.2|9462.2|9454.2|9448.2|557
1758264300000|2025-09-19 06:45:00|9464.2|9458.2|9457.2|9451.2|9467.2|9461.2|9456.2|9450.2|422
1758264600000|2025-09-19 06:50:00|9458.2|9452.2|9448.2|9442.2|9458.2|9452.2|9445.2|9439.2|575
1758264900000|2025-09-19 06:55:00|9447.2|9441.2|9441.2|9435.2|9450.2|9444.2|9441.2|9435.2|3036
1758265200000|2025-09-19 07:00:00|9442.2|9436.2|9441.2|9435.2|9444.2|9438.2|9431.2|9425.2|1083
1758265500000|2025-09-19 07:05:00|9442.2|9436.2|9452.2|9446.2|9452.2|9446.2|9442.2|9436.2|495
1758265800000|2025-09-19 07:10:00|9453.2|9447.2|9453.2|9447.2|9459.2|9453.2|9450.2|9444.2|590
1758266100000|2025-09-19 07:15:00|9452.2|9446.2|9456.2|9450.2|9458.2|9452.2|9451.2|9445.2|610
1758266400000|2025-09-19 07:20:00|9457.2|9451.2|9454.2|9448.2|9460.2|9454.2|9450.2|9444.2|803
1758266700000|2025-09-19 07:25:00|9455.2|9449.2|9460.2|9454.2|9461.2|9455.2|9448.2|9442.2|799
1758267000000|2025-09-19 07:30:00|9461.2|9455.2|9466.2|9460.2|9469.2|9463.2|9459.2|9453.2|1531
1758267300000|2025-09-19 07:35:00|9467.2|9461.2|9470.2|9464.2|9471.2|9465.2|9463.2|9457.2|709
1758267600000|2025-09-19 07:40:00|9471.2|9465.2|9467.2|9461.2|9473.2|9467.2|9467.2|9461.2|900
1758267900000|2025-09-19 07:45:00|9466.2|9460.2|9465.2|9459.2|9467.2|9461.2|9461.2|9455.2|1399
1758268200000|2025-09-19 07:50:00|9466.2|9460.2|9473.2|9467.2|9475.2|9469.2|9466.2|9460.2|1404
1758268500000|2025-09-19 07:55:00|9474.2|9468.2|9470.2|9464.2|9476.2|9470.2|9468.2|9462.2|3013
1758268800000|2025-09-19 08:00:00|9469.1|9463.1|9475.1|9469.1|9476.1|9470.1|9464.1|9458.1|1875
1758269100000|2025-09-19 08:05:00|9476.1|9470.1|9483.1|9477.1|9483.1|9477.1|9473.1|9467.1|2611
1758269400000|2025-09-19 08:10:00|9482.1|9476.1|9483.1|9477.1|9485.1|9479.1|9477.1|9471.1|1833
1758269700000|2025-09-19 08:15:00|9484.1|9478.1|9477.1|9471.1|9484.1|9478.1|9477.1|9471.1|3869
1758270000000|2025-09-19 08:20:00|9478.1|9472.1|9478.1|9472.1|9481.1|9475.1|9475.1|9469.1|455
1758270300000|2025-09-19 08:25:00|9477.1|9471.1|9484.1|9478.1|9484.1|9478.1|9474.1|9468.1|1059
1758270600000|2025-09-19 08:30:00|9488.9|9470.9|9488.6|9470.6|9488.9|9470.9|9487.2|9469.2|1010
1758270900000|2025-09-19 08:35:00|9488.4|9470.4|9488.6|9470.6|9489.7|9471.7|9488.4|9470.4|0
1758271200000|2025-09-19 08:40:00|9488.8|9470.8|9486.8|9468.8|9489|9471|9486.6|9468.6|0
1758271500000|2025-09-19 08:45:00|9486.6|9468.6|9486.2|9468.2|9487.3|9469.3|9486|9468|0
1758271800000|2025-09-19 08:50:00|9486.1|9468.1|9486.1|9468.1|9486.9|9468.9|9485.5|9467.5|0
1758272100000|2025-09-19 08:55:00|9486|9468|9485.8|9467.8|9486.7|9468.7|9485.1|9467.1|0
1758272400000|2025-09-19 09:00:00|9486|9468|9486.7|9468.7|9487.7|9469.7|9485.2|9467.2|0
1758272700000|2025-09-19 09:05:00|9486.9|9468.9|9486.9|9468.9|9487.6|9469.6|9485.4|9467.4|0
1758273000000|2025-09-19 09:10:00|9486.8|9468.8|9485.4|9467.4|9487.2|9469.2|9485.4|9467.4|0
1758273300000|2025-09-19 09:15:00|9485.6|9467.6|9476.1|9470.1|9485.6|9474.6|9472.6|9466.6|307
1758273600000|2025-09-19 09:20:00|9476.6|9470.6|9478.1|9472.1|9478.1|9472.1|9474.1|9468.1|279
1758273900000|2025-09-19 09:25:00|9477.6|9471.6|9475.6|9469.6|9481.1|9475.1|9475.6|9469.6|167
1758274200000|2025-09-19 09:30:00|9476.1|9470.1|9481.6|9475.6|9482.1|9476.1|9472.6|9466.6|130
1758274500000|2025-09-19 09:35:00|9481.1|9475.1|9488.1|9482.1|9491.6|9485.6|9480.6|9474.6|230
1758274800000|2025-09-19 09:40:00|9487.6|9481.6|9482.6|9476.6|9489.1|9483.1|9481.6|9475.6|107
1758275100000|2025-09-19 09:45:00|9483.1|9477.1|9481.6|9475.6|9485.1|9479.1|9478.6|9472.6|268
1758275400000|2025-09-19 09:50:00|9482.1|9476.1|9476.1|9470.1|9482.6|9476.6|9473.1|9467.1|290
1758275700000|2025-09-19 09:55:00|9476.6|9470.6|9477.6|9471.6|9479.1|9473.1|9476.1|9470.1|187
1758276000000|2025-09-19 10:00:00|9477.1|9471.1|9475.6|9469.6|9477.6|9471.6|9473.6|9467.6|55
1758276300000|2025-09-19 10:05:00|9475.1|9469.1|9472.1|9466.1|9476.6|9470.6|9472.1|9466.1|57
1758276600000|2025-09-19 10:10:00|9471.6|9465.6|9472.6|9466.6|9475.1|9469.1|9470.6|9464.6|74
1758276900000|2025-09-19 10:15:00|9473.1|9467.1|9476.6|9470.6|9477.1|9471.1|9473.1|9467.1|142
1758277200000|2025-09-19 10:20:00|9476.1|9470.1|9473.1|9467.1|9476.1|9470.1|9473.1|9467.1|90
1758277500000|2025-09-19 10:25:00|9473.6|9467.6|9471.6|9465.6|9475.6|9469.6|9471.6|9465.6|49
1758277800000|2025-09-19 10:30:00|9472.6|9466.6|9472.6|9466.6|9473.1|9467.1|9470.6|9464.6|84
1758278100000|2025-09-19 10:35:00|9473.1|9467.1|9470.1|9464.1|9473.6|9467.6|9470.1|9464.1|51
1758278400000|2025-09-19 10:40:00|9470.6|9464.6|9467.6|9461.6|9471.6|9465.6|9466.6|9460.6|80
1758278700000|2025-09-19 10:45:00|9468.1|9462.1|9465.6|9459.6|9469.6|9463.6|9464.6|9458.6|115
1758279000000|2025-09-19 10:50:00|9466.6|9460.6|9464.6|9458.6|9466.6|9460.6|9464.1|9458.1|29
1758279300000|2025-09-19 10:55:00|9464.1|9458.1|9468.1|9462.1|9469.1|9463.1|9463.1|9457.1|49
1758279600000|2025-09-19 11:00:00|9467.6|9461.6|9464.6|9458.6|9469.6|9463.6|9464.1|9458.1|63
1758279900000|2025-09-19 11:05:00|9465.6|9459.6|9463.6|9457.6|9466.6|9460.6|9461.6|9455.6|54
1758280200000|2025-09-19 11:10:00|9463.1|9457.1|9462.6|9456.6|9465.6|9459.6|9462.1|9456.1|54
1758280500000|2025-09-19 11:15:00|9462.1|9456.1|9464.6|9458.6|9466.6|9460.6|9461.6|9455.6|33
1758280800000|2025-09-19 11:20:00|9465.1|9459.1|9463.6|9457.6|9465.6|9459.6|9462.6|9456.6|67
1758281100000|2025-09-19 11:25:00|9464.1|9458.1|9464.1|9458.1|9465.6|9459.6|9463.6|9457.6|43
1758281400000|2025-09-19 11:30:00|9464.6|9458.6|9465.6|9459.6|9465.6|9459.6|9463.6|9457.6|85
1758281700000|2025-09-19 11:35:00|9466.6|9460.6|9464.6|9458.6|9467.6|9461.6|9463.6|9457.6|22
1758282000000|2025-09-19 11:40:00|9465.1|9459.1|9459.6|9453.6|9465.1|9459.1|9459.6|9453.6|87
1758282300000|2025-09-19 11:45:00|9460.1|9454.1|9462.6|9456.6|9463.1|9457.1|9459.6|9453.6|95
1758282600000|2025-09-19 11:50:00|9461.6|9455.6|9461.6|9455.6|9463.1|9457.1|9460.6|9454.6|53
1758282900000|2025-09-19 11:55:00|9461.1|9455.1|9457.6|9451.6|9461.6|9455.6|9456.6|9450.6|33
1758283200000|2025-09-19 12:00:00|9457.1|9451.1|9456.6|9450.6|9457.6|9451.6|9454.1|9448.1|123
1758283500000|2025-09-19 12:05:00|9456.1|9450.1|9461.1|9455.1|9461.6|9455.6|9455.6|9449.6|86
1758283800000|2025-09-19 12:10:00|9460.6|9454.6|9465.6|9459.6|9465.6|9459.6|9460.6|9454.6|164
1758284100000|2025-09-19 12:15:00|9466.1|9460.1|9465.6|9459.6|9468.6|9462.6|9464.1|9458.1|135
1758284400000|2025-09-19 12:20:00|9466.1|9460.1|9468.6|9462.6|9469.6|9463.6|9463.6|9457.6|130
1758284700000|2025-09-19 12:25:00|9468.1|9462.1|9469.6|9463.6|9471.1|9465.1|9466.6|9460.6|75
1758285000000|2025-09-19 12:30:00|9469.1|9463.1|9464.6|9458.6|9469.1|9463.1|9463.1|9457.1|213
1758285300000|2025-09-19 12:35:00|9463.6|9457.6|9466.6|9460.6|9467.6|9461.6|9463.1|9457.1|87
1758285600000|2025-09-19 12:40:00|9467.1|9461.1|9470.6|9464.6|9470.6|9464.6|9466.6|9460.6|139
1758285900000|2025-09-19 12:45:00|9470.1|9464.1|9469.6|9463.6|9473.6|9467.6|9469.6|9463.6|58
1758286200000|2025-09-19 12:50:00|9468.6|9462.6|9468.6|9462.6|9469.6|9463.6|9466.6|9460.6|63
1758286500000|2025-09-19 12:55:00|9468.1|9462.1|9472.6|9466.6|9473.1|9467.1|9466.6|9460.6|123
1758286800000|2025-09-19 13:00:00|9472.1|9466.1|9479.6|9473.6|9480.6|9474.6|9471.1|9465.1|200
1758287100000|2025-09-19 13:05:00|9480.6|9474.6|9482.1|9476.1|9483.6|9477.6|9478.1|9472.1|365
1758287400000|2025-09-19 13:10:00|9482.6|9476.6|9484.6|9478.6|9485.1|9479.1|9482.1|9476.1|179
1758287700000|2025-09-19 13:15:00|9485.1|9479.1|9485.6|9479.6|9489.6|9483.6|9484.1|9478.1|82
1758288000000|2025-09-19 13:20:00|9486.1|9480.1|9488.6|9482.6|9488.6|9482.6|9485.1|9479.1|53
1758288300000|2025-09-19 13:25:00|9489.6|9483.6|9493.6|9487.6|9493.6|9487.6|9488.6|9482.6|164
1758288600000|2025-09-19 13:30:00|9493.1|9487.1|9471.6|9465.6|9493.1|9487.1|9468.1|9462.1|629
1758288900000|2025-09-19 13:35:00|9472.1|9466.1|9462.1|9456.1|9480.1|9474.1|9458.6|9452.6|319
1758289200000|2025-09-19 13:40:00|9462.6|9456.6|9458.6|9452.6|9467.6|9461.6|9453.6|9447.6|170
1758289500000|2025-09-19 13:45:00|9459.1|9453.1|9457.6|9451.6|9460.6|9454.6|9449.6|9443.6|420
1758289800000|2025-09-19 13:50:00|9457.1|9451.1|9463.1|9457.1|9468.6|9462.6|9457.1|9451.1|426
1758290100000|2025-09-19 13:55:00|9462.6|9456.6|9464.1|9458.1|9469.6|9463.6|9458.1|9452.1|208
1758290400000|2025-09-19 14:00:00|9463.6|9457.6|9469.1|9463.1|9472.6|9466.6|9463.1|9457.1|143
1758290700000|2025-09-19 14:05:00|9469.6|9463.6|9481.6|9475.6|9481.6|9475.6|9463.1|9457.1|241
1758291000000|2025-09-19 14:10:00|9482.1|9476.1|9486.6|9480.6|9486.6|9480.6|9479.6|9473.6|202
1758291300000|2025-09-19 14:15:00|9486.1|9480.1|9481.6|9475.6|9493.1|9487.1|9480.6|9474.6|209
1758291600000|2025-09-19 14:20:00|9482.6|9476.6|9491.6|9485.6|9497.6|9491.6|9478.1|9472.1|283
1758291900000|2025-09-19 14:25:00|9491.1|9485.1|9487.6|9481.6|9495.1|9489.1|9486.6|9480.6|122
1758292200000|2025-09-19 14:30:00|9487.1|9481.1|9504.1|9498.1|9508.6|9502.6|9485.1|9479.1|415
1758292500000|2025-09-19 14:35:00|9504.6|9498.6|9497.6|9491.6|9513.1|9507.1|9497.6|9491.6|298
1758292800000|2025-09-19 14:40:00|9498.1|9492.1|9481.6|9475.6|9499.6|9493.6|9480.6|9474.6|281
1758293100000|2025-09-19 14:45:00|9481.1|9475.1|9478.6|9472.6|9482.1|9476.1|9475.6|9469.6|244
1758293400000|2025-09-19 14:50:00|9478.1|9472.1|9492.1|9486.1|9521.6|9515.6|9472.6|9466.6|2116
1758293700000|2025-09-19 14:55:00|9491.6|9485.6|9470.1|9464.1|9494.1|9488.1|9470.1|9464.1|354
1758294000000|2025-09-19 15:00:00|9471.1|9465.1|9473.1|9467.1|9476.1|9470.1|9468.1|9462.1|602
1758294300000|2025-09-19 15:05:00|9471.1|9465.1|9470.1|9464.1|9478.1|9472.1|9468.1|9462.1|359
1758294600000|2025-09-19 15:10:00|9471.1|9465.1|9472.1|9466.1|9472.1|9466.1|9466.1|9460.1|150
1758294900000|2025-09-19 15:15:00|9473.1|9467.1|9467.1|9461.1|9473.1|9467.1|9466.1|9460.1|151
1758295200000|2025-09-19 15:20:00|9468.1|9462.1|9483.1|9477.1|9496.1|9490.1|9467.1|9461.1|1022
1758295500000|2025-09-19 15:25:00|9484.1|9478.1|9472.1|9466.1|9486.1|9480.1|9471.1|9465.1|286
1758295800000|2025-09-19 15:30:00|9471.1|9465.1|9454.1|9448.1|9472.1|9466.1|9451.1|9445.1|442
1758296100000|2025-09-19 15:35:00|9455.1|9449.1|9456.1|9450.1|9459.1|9453.1|9453.1|9447.1|127
1758296400000|2025-09-19 15:40:00|9457.1|9451.1|9465.1|9459.1|9466.1|9460.1|9456.1|9450.1|177
1758296700000|2025-09-19 15:45:00|9466.1|9460.1|9459.1|9453.1|9466.1|9460.1|9457.1|9451.1|57
1758297000000|2025-09-19 15:50:00|9458.1|9452.1|9464.1|9458.1|9466.1|9460.1|9457.1|9451.1|85
1758297300000|2025-09-19 15:55:00|9465.1|9459.1|9465.1|9459.1|9468.1|9462.1|9464.1|9458.1|79
1758297600000|2025-09-19 16:00:00|9466.1|9460.1|9465.1|9459.1|9468.1|9462.1|9465.1|9459.1|83
1758297900000|2025-09-19 16:05:00|9466.1|9460.1|9467.1|9461.1|9470.1|9464.1|9466.1|9460.1|79
1758298200000|2025-09-19 16:10:00|9468.1|9462.1|9464.1|9458.1|9470.1|9464.1|9464.1|9458.1|63
1758298500000|2025-09-19 16:15:00|9466.1|9460.1|9469.1|9463.1|9471.1|9465.1|9465.1|9459.1|87
1758298800000|2025-09-19 16:20:00|9470.1|9464.1|9471.1|9465.1|9475.1|9469.1|9466.1|9460.1|101
1758299100000|2025-09-19 16:25:00|9470.1|9464.1|9472.1|9466.1|9473.1|9467.1|9468.1|9462.1|31
1758299400000|2025-09-19 16:30:00|9471.1|9465.1|9471.1|9465.1|9473.1|9467.1|9468.1|9462.1|129
1758299700000|2025-09-19 16:35:00|9472.1|9466.1|9473.1|9467.1|9475.1|9469.1|9471.1|9465.1|112
1758300000000|2025-09-19 16:40:00|9472.1|9466.1|9472.1|9466.1|9473.1|9467.1|9471.1|9465.1|34
1758300300000|2025-09-19 16:45:00|9471.1|9465.1|9468.1|9462.1|9472.1|9466.1|9468.1|9462.1|44
1758300600000|2025-09-19 16:50:00|9469.1|9463.1|9466.1|9460.1|9469.1|9463.1|9466.1|9460.1|17
1758300900000|2025-09-19 16:55:00|9465.1|9459.1|9468.1|9462.1|9468.1|9462.1|9463.1|9457.1|47
1758301200000|2025-09-19 17:00:00|9469.1|9463.1|9471.1|9465.1|9471.1|9465.1|9469.1|9463.1|32
1758301500000|2025-09-19 17:05:00|9472.1|9466.1|9471.1|9465.1|9472.1|9466.1|9470.1|9464.1|40
1758301800000|2025-09-19 17:10:00|9470.1|9464.1|9472.1|9466.1|9472.1|9466.1|9469.1|9463.1|45
1758302100000|2025-09-19 17:15:00|9473.1|9467.1|9474.1|9468.1|9474.1|9468.1|9472.1|9466.1|37
1758302400000|2025-09-19 17:20:00|9475.1|9469.1|9473.1|9467.1|9476.1|9470.1|9473.1|9467.1|65
1758302700000|2025-09-19 17:25:00|9472.1|9466.1|9474.1|9468.1|9474.1|9468.1|9471.1|9465.1|47
1758303000000|2025-09-19 17:30:00|9473.1|9467.1|9477.1|9471.1|9477.1|9471.1|9473.1|9467.1|106
1758303300000|2025-09-19 17:35:00|9478.1|9472.1|9479.1|9473.1|9480.1|9474.1|9478.1|9472.1|41
1758303600000|2025-09-19 17:40:00|9478.1|9472.1|9478.1|9472.1|9478.1|9472.1|9475.1|9469.1|37
1758303900000|2025-09-19 17:45:00|9479.1|9473.1|9482.1|9476.1|9482.1|9476.1|9478.1|9472.1|37
1758304200000|2025-09-19 17:50:00|9481.1|9475.1|9482.1|9476.1|9482.1|9476.1|9481.1|9475.1|23
1758304500000|2025-09-19 17:55:00|9483.1|9477.1|9489.1|9483.1|9489.1|9483.1|9483.1|9477.1|73
1758304800000|2025-09-19 18:00:00|9488.1|9482.1|9485.1|9479.1|9488.1|9482.1|9482.1|9476.1|52
1758305100000|2025-09-19 18:05:00|9486.1|9480.1|9479.1|9473.1|9486.1|9480.1|9479.1|9473.1|71
1758305400000|2025-09-19 18:10:00|9478.1|9472.1|9476.1|9470.1|9478.1|9472.1|9475.1|9469.1|45
1758305700000|2025-09-19 18:15:00|9472.1|9466.1|9468.1|9462.1|9472.1|9466.1|9468.1|9462.1|7
1758306000000|2025-09-19 18:20:00|9466.1|9460.1|9462.1|9456.1|9466.1|9460.1|9462.1|9456.1|30
1758306300000|2025-09-19 18:25:00|9461.1|9455.1|9464.1|9458.1|9464.1|9458.1|9461.1|9455.1|26
1758306600000|2025-09-19 18:30:00|9466.1|9460.1|9467.1|9461.1|9467.1|9461.1|9464.1|9458.1|22
1758306900000|2025-09-19 18:35:00|9466.1|9460.1|9466.1|9460.1|9466.1|9460.1|9462.1|9456.1|38
1758307200000|2025-09-19 18:40:00|9465.1|9459.1|9465.1|9459.1|9466.1|9460.1|9462.1|9456.1|41
1758307500000|2025-09-19 18:45:00|9466.1|9460.1|9462.1|9456.1|9466.1|9460.1|9461.1|9455.1|117
1758307800000|2025-09-19 18:50:00|9463.1|9457.1|9463.1|9457.1|9464.1|9458.1|9460.1|9454.1|76
1758308100000|2025-09-19 18:55:00|9462.1|9456.1|9469|9451|9469|9460.1|9461.1|9451|119
1758308400000|2025-09-19 19:00:00|9468.9|9450.9|9469.6|9451.6|9470.6|9452.6|9468.1|9450.1|0
1758308700000|2025-09-19 19:05:00|9469.5|9451.5|9470.6|9452.6|9470.7|9452.7|9469.5|9451.5|0
1758309000000|2025-09-19 19:10:00|9470.7|9452.7|9470.1|9452.1|9471.3|9453.3|9469.8|9451.8|0
1758309300000|2025-09-19 19:15:00|9470.2|9452.2|9470.3|9452.3|9470.7|9452.7|9470.1|9452.1|0
1758309600000|2025-09-19 19:20:00|9471|9453|9471.5|9453.5|9472.4|9454.4|9469.5|9451.5|0
1758309900000|2025-09-19 19:25:00|9471.6|9453.6|9467.1|9449.1|9472|9454|9467.1|9449.1|0
1758310200000|2025-09-19 19:30:00|9467.2|9449.2|9462.7|9444.7|9467.2|9449.2|9462|9444|0
1758310500000|2025-09-19 19:35:00|9462.6|9444.6|9462.7|9444.7|9462.8|9444.8|9459.2|9441.2|0
1758310800000|2025-09-19 19:40:00|9462.8|9444.8|9459.5|9441.5|9464.7|9446.7|9459.4|9441.4|0
1758311100000|2025-09-19 19:45:00|9459.4|9441.4|9459.6|9441.6|9460.9|9442.9|9457.6|9439.6|0
1758311400000|2025-09-19 19:50:00|9459.7|9441.7|9460.7|9442.7|9462|9444|9457.6|9439.6|0
1758311700000|2025-09-19 19:55:00|9460.6|9442.6|9453|9435|9461.6|9443.6|9452.2|9434.2|0
1758312000000|2025-09-19 20:00:00|9452.8|9434.8|9455.3|9437.3|9455.8|9437.8|9452.4|9434.4|0
1758312300000|2025-09-19 20:05:00|9455.1|9437.1|9452.8|9434.8|9455.1|9437.1|9452.2|9434.2|0
1758312600000|2025-09-19 20:10:00|9452.6|9434.6|9453.5|9435.5|9454.1|9436.1|9452.2|9434.2|0
1758312900000|2025-09-19 20:15:00|9453.3|9435.3|9451.3|9433.3|9453.3|9435.3|9450.5|9432.5|0
1758313200000|2025-09-19 20:20:00|9451.5|9433.5|9452|9434|9452|9434|9450.1|9432.1|0
1758313500000|2025-09-19 20:25:00|9451.8|9433.8|9450.2|9432.2|9451.8|9433.8|9449.7|9431.7|0
1758313800000|2025-09-19 20:30:00|9450.4|9432.4|9453|9435|9453|9435|9450|9432|0
1758314100000|2025-09-19 20:35:00|9452.9|9434.9|9452.7|9434.7|9452.9|9434.9|9451.4|9433.4|0
1758314400000|2025-09-19 20:40:00|9452.9|9434.9|9452.6|9434.6|9453.5|9435.5|9452.4|9434.4|0
1758314700000|2025-09-19 20:45:00|9452.5|9434.5|9451|9433|9453.1|9435.1|9450.6|9432.6|0
1758315000000|2025-09-19 20:50:00|9450.8|9432.8|9451.4|9433.4|9451.8|9433.8|9449.9|9431.9|0
1758315300000|2025-09-19 20:55:00|9451.3|9433.3|9451.6|9433.6|9451.9|9433.9|9450.3|9432.3|0
1758315600000|2025-09-19 21:00:00|9454.4|9436.4|9454.4|9436.4|9454.4|9436.4|9454.4|9436.4|0
1758492000000|2025-09-21 22:00:00|9454.9|9436.9|9452.8|9434.8|9455.6|9437.6|9452.4|9434.4|0
1758492300000|2025-09-21 22:05:00|9452.7|9434.7|9451.5|9433.5|9453|9435|9450.3|9432.3|0
1758492600000|2025-09-21 22:10:00|9451.7|9433.7|9450.6|9432.6|9451.9|9433.9|9450.3|9432.3|0
1758492900000|2025-09-21 22:15:00|9450.8|9432.8|9449.8|9431.8|9450.8|9432.8|9449.1|9431.1|0
1758493200000|2025-09-21 22:20:00|9449.9|9431.9|9449.8|9431.8|9450.8|9432.8|9448.4|9430.4|0
1758493500000|2025-09-21 22:25:00|9450|9432|9450.8|9432.8|9451.3|9433.3|9449.7|9431.7|0
1758493800000|2025-09-21 22:30:00|9450.7|9432.7|9451.4|9433.4|9452.2|9434.2|9450.3|9432.3|0
1758494100000|2025-09-21 22:35:00|9451.6|9433.6|9451.8|9433.8|9453.1|9435.1|9451.1|9433.1|0
1758494400000|2025-09-21 22:40:00|9451.7|9433.7|9452.7|9434.7|9453|9435|9451.6|9433.6|0
1758494700000|2025-09-21 22:45:00|9452.5|9434.5|9452.3|9434.3|9454.1|9436.1|9452.2|9434.2|0
1758495000000|2025-09-21 22:50:00|9452.4|9434.4|9453|9435|9453.1|9435.1|9451.9|9433.9|0
1758495300000|2025-09-21 22:55:00|9452.4|9434.4|9452.3|9434.3|9452.7|9434.7|9451.8|9433.8|0
1758495600000|2025-09-21 23:00:00|9452.4|9434.4|9452|9434|9453|9435|9452|9434|0
1758495900000|2025-09-21 23:05:00|9452.1|9434.1|9451.7|9433.7|9452.6|9434.6|9451|9433|0
1758496200000|2025-09-21 23:10:00|9451.4|9433.4|9452|9434|9452.8|9434.8|9450.9|9432.9|0
1758496500000|2025-09-21 23:15:00|9451.9|9433.9|9451.9|9433.9|9452.1|9434.1|9451.2|9433.2|0
1758496800000|2025-09-21 23:20:00|9452|9434|9451.2|9433.2|9452.4|9434.4|9450.9|9432.9|0
1758497100000|2025-09-21 23:25:00|9451.3|9433.3|9451.4|9433.4|9451.8|9433.8|9450.5|9432.5|0
1758497400000|2025-09-21 23:30:00|9451.5|9433.5|9450.9|9432.9|9451.5|9433.5|9450.7|9432.7|0
1758497700000|2025-09-21 23:35:00|9451|9433|9451.5|9433.5|9451.8|9433.8|9450.6|9432.6|0
1758498000000|2025-09-21 23:40:00|9451.4|9433.4|9451.4|9433.4|9451.7|9433.7|9451|9433|0
1758498300000|2025-09-21 23:45:00|9451.2|9433.2|9450.9|9432.9|9451.8|9433.8|9450.7|9432.7|0
1758498600000|2025-09-21 23:50:00|9451.1|9433.1|9451.5|9433.5|9451.9|9433.9|9450.6|9432.6|0
1758498900000|2025-09-21 23:55:00|9451.4|9433.4|9451.1|9433.1|9451.5|9433.5|9450.9|9432.9|0
1758499200000|2025-09-22 00:00:00|9451.2|9433.2|9453.4|9435.4|9453.4|9435.4|9450.5|9432.5|0
1758499500000|2025-09-22 00:05:00|9453.5|9435.5|9453.7|9435.7|9454.1|9436.1|9452.8|9434.8|0
1758499800000|2025-09-22 00:10:00|9453.8|9435.8|9454.6|9436.6|9455.9|9437.9|9453.8|9435.8|0
1758500100000|2025-09-22 00:15:00|9454.4|9436.4|9455|9437|9456|9438|9453.3|9435.3|0
1758500400000|2025-09-22 00:20:00|9455.1|9437.1|9454.9|9436.9|9455.2|9437.2|9453.9|9435.9|0
1758500700000|2025-09-22 00:25:00|9455|9437|9455.1|9437.1|9455.4|9437.4|9454|9436|0
1758501000000|2025-09-22 00:30:00|9454.9|9436.9|9453.1|9435.1|9454.9|9436.9|9451.3|9433.3|0
1758501300000|2025-09-22 00:35:00|9452.9|9434.9|9453.6|9435.6|9453.6|9435.6|9452.4|9434.4|0
1758501600000|2025-09-22 00:40:00|9453.5|9435.5|9452.7|9434.7|9453.8|9435.8|9452.7|9434.7|0
1758501900000|2025-09-22 00:45:00|9452.8|9434.8|9452.3|9434.3|9453.1|9435.1|9451.8|9433.8|0
1758502200000|2025-09-22 00:50:00|9452.2|9434.2|9450.7|9432.7|9452.3|9434.3|9450.4|9432.4|0
1758502500000|2025-09-22 00:55:00|9450.6|9432.6|9449.1|9431.1|9450.9|9432.9|9447.9|9429.9|0
1758502800000|2025-09-22 01:00:00|9449.3|9431.3|9451|9433|9451.3|9433.3|9448.5|9430.5|0
1758503100000|2025-09-22 01:05:00|9451.2|9433.2|9453|9435|9453.2|9435.2|9451.2|9433.2|0
1758503400000|2025-09-22 01:10:00|9453.1|9435.1|9453.2|9435.2|9453.5|9435.5|9452.5|9434.5|0
1758503700000|2025-09-22 01:15:00|9452.7|9434.7|9431.9|9425.9|9458.9|9452.9|9426.9|9420.9|1327
1758504000000|2025-09-22 01:20:00|9430.9|9424.9|9412.9|9406.9|9432.9|9426.9|9412.9|9406.9|1002
1758504300000|2025-09-22 01:25:00|9413.9|9407.9|9414.9|9408.9|9419.9|9413.9|9410.9|9404.9|893
1758504600000|2025-09-22 01:30:00|9412.9|9406.9|9416.9|9410.9|9431.9|9425.9|9379.9|9373.9|4427
1758504900000|2025-09-22 01:35:00|9415.9|9409.9|9429.9|9423.9|9442.9|9436.9|9415.9|9409.9|1914
1758505200000|2025-09-22 01:40:00|9428.9|9422.9|9422.9|9416.9|9429.9|9423.9|9405.9|9399.9|2426
1758505500000|2025-09-22 01:45:00|9421.9|9415.9|9395.9|9389.9|9427.9|9421.9|9385.9|9379.9|1671
1758505800000|2025-09-22 01:50:00|9396.9|9390.9|9370.9|9364.9|9414.9|9408.9|9368.9|9362.9|1457
1758506100000|2025-09-22 01:55:00|9371.9|9365.9|9362.9|9356.9|9378.9|9372.9|9357.9|9351.9|1743
1758506400000|2025-09-22 02:00:00|9360.9|9354.9|9378.9|9372.9|9386.9|9380.9|9358.9|9352.9|1581
1758506700000|2025-09-22 02:05:00|9377.9|9371.9|9390.9|9384.9|9397.9|9391.9|9374.9|9368.9|1635
1758507000000|2025-09-22 02:10:00|9387.9|9381.9|9374.9|9368.9|9387.9|9381.9|9362.9|9356.9|1039
1758507300000|2025-09-22 02:15:00|9373.9|9367.9|9384.9|9378.9|9388.9|9382.9|9367.9|9361.9|1251
1758507600000|2025-09-22 02:20:00|9382.9|9376.9|9377.9|9371.9|9393.9|9387.9|9375.9|9369.9|757
1758507900000|2025-09-22 02:25:00|9378.9|9372.9|9392.9|9386.9|9396.9|9390.9|9378.9|9372.9|848
1758508200000|2025-09-22 02:30:00|9390.9|9384.9|9377.9|9371.9|9401.9|9395.9|9377.9|9371.9|927
1758508500000|2025-09-22 02:35:00|9376.9|9370.9|9377.9|9371.9|9383.9|9377.9|9373.9|9367.9|959
1758508800000|2025-09-22 02:40:00|9376.9|9370.9|9371.9|9365.9|9377.9|9371.9|9354.9|9348.9|826
1758509100000|2025-09-22 02:45:00|9372.9|9366.9|9361.9|9355.9|9375.9|9369.9|9354.9|9348.9|1464
1758509400000|2025-09-22 02:50:00|9360.9|9354.9|9370.9|9364.9|9375.9|9369.9|9357.9|9351.9|967
1758509700000|2025-09-22 02:55:00|9373.9|9367.9|9362.9|9356.9|9376.9|9370.9|9358.9|9352.9|542
1758510000000|2025-09-22 03:00:00|9361.9|9355.9|9363.9|9357.9|9368.9|9362.9|9357.9|9351.9|751
1758510300000|2025-09-22 03:05:00|9362.9|9356.9|9351.9|9345.9|9364.9|9358.9|9346.9|9340.9|639
1758510600000|2025-09-22 03:10:00|9350.9|9344.9|9341.9|9335.9|9357.9|9351.9|9339.9|9333.9|548
1758510900000|2025-09-22 03:15:00|9340.9|9334.9|9340.9|9334.9|9353.9|9347.9|9337.9|9331.9|616
1758511200000|2025-09-22 03:20:00|9339.9|9333.9|9360.9|9354.9|9361.9|9355.9|9338.9|9332.9|986
1758511500000|2025-09-22 03:25:00|9359.9|9353.9|9363.9|9357.9|9368.9|9362.9|9357.9|9351.9|790
1758511800000|2025-09-22 03:30:00|9361.9|9355.9|9367.9|9361.9|9374.9|9368.9|9361.9|9355.9|370
1758512100000|2025-09-22 03:35:00|9368.9|9362.9|9359.9|9353.9|9368.9|9362.9|9358.9|9352.9|340
1758512400000|2025-09-22 03:40:00|9360.9|9354.9|9362.9|9356.9|9364.9|9358.9|9357.9|9351.9|370
1758512700000|2025-09-22 03:45:00|9363.9|9357.9|9361.9|9355.9|9364.9|9358.9|9359.9|9353.9|760
1758513000000|2025-09-22 03:50:00|9360.9|9354.9|9357.9|9351.9|9361.9|9355.9|9357.9|9351.9|294
1758513300000|2025-09-22 03:55:00|9356.9|9350.9|9357.9|9351.9|9358.9|9352.9|9353.9|9347.9|375
1758513600000|2025-09-22 04:00:00|9362.1|9344.1|9362.6|9344.6|9362.6|9344.6|9361.9|9343.9|0
1758513900000|2025-09-22 04:05:00|9362.4|9344.4|9362.4|9344.4|9363|9345|9362.3|9344.3|0
1758514200000|2025-09-22 04:10:00|9362.5|9344.5|9362|9344|9362.6|9344.6|9361.7|9343.7|0
1758514500000|2025-09-22 04:15:00|9361.9|9343.9|9361.8|9343.8|9362.3|9344.3|9361.7|9343.7|0
1758514800000|2025-09-22 04:20:00|9361.7|9343.7|9360.9|9342.9|9361.8|9343.8|9360.7|9342.7|0
1758515100000|2025-09-22 04:25:00|9361|9343|9360.9|9342.9|9361.5|9343.5|9360.9|9342.9|0
1758515400000|2025-09-22 04:30:00|9360.8|9342.8|9361.2|9343.2|9361.2|9343.2|9360.3|9342.3|0
1758515700000|2025-09-22 04:35:00|9361.1|9343.1|9361.1|9343.1|9361.2|9343.2|9360.5|9342.5|0
1758516000000|2025-09-22 04:40:00|9361|9343|9360.3|9342.3|9361|9343|9360.1|9342.1|0
1758516300000|2025-09-22 04:45:00|9360.5|9342.5|9360.1|9342.1|9360.8|9342.8|9360.1|9342.1|0
1758516600000|2025-09-22 04:50:00|9360|9342|9360.1|9342.1|9360.8|9342.8|9359.9|9341.9|0
1758516900000|2025-09-22 04:55:00|9360.2|9342.2|9360.2|9342.2|9360.4|9342.4|9360|9342|5
1758517200000|2025-09-22 05:00:00|9357.9|9351.9|9362.9|9356.9|9365.9|9359.9|9344.9|9338.9|1651
1758517500000|2025-09-22 05:05:00|9363.9|9357.9|9375.9|9369.9|9387.9|9381.9|9356.9|9350.9|1266
1758517800000|2025-09-22 05:10:00|9376.9|9370.9|9387.9|9381.9|9390.9|9384.9|9371.9|9365.9|1119
1758518100000|2025-09-22 05:15:00|9386.9|9380.9|9373.9|9367.9|9391.9|9385.9|9373.9|9367.9|1230
1758518400000|2025-09-22 05:20:00|9372.9|9366.9|9379.9|9373.9|9383.9|9377.9|9368.9|9362.9|925
1758518700000|2025-09-22 05:25:00|9378.9|9372.9|9371.9|9365.9|9383.9|9377.9|9368.9|9362.9|1358
1758519000000|2025-09-22 05:30:00|9372.9|9366.9|9363.9|9357.9|9373.9|9367.9|9358.9|9352.9|1836
1758519300000|2025-09-22 05:35:00|9364.9|9358.9|9372.9|9366.9|9373.9|9367.9|9361.9|9355.9|802
1758519600000|2025-09-22 05:40:00|9371.9|9365.9|9353.9|9347.9|9376.9|9370.9|9352.9|9346.9|859
1758519900000|2025-09-22 05:45:00|9352.9|9346.9|9362.9|9356.9|9363.9|9357.9|9349.9|9343.9|778
1758520200000|2025-09-22 05:50:00|9361.9|9355.9|9350.9|9344.9|9362.9|9356.9|9346.9|9340.9|532
1758520500000|2025-09-22 05:55:00|9349.9|9343.9|9343.9|9337.9|9350.9|9344.9|9337.9|9331.9|691
1758520800000|2025-09-22 06:00:00|9342.9|9336.9|9333.9|9327.9|9347.9|9341.9|9332.9|9326.9|746
1758521100000|2025-09-22 06:05:00|9332.9|9326.9|9338.9|9332.9|9339.9|9333.9|9324.9|9318.9|933
1758521400000|2025-09-22 06:10:00|9337.9|9331.9|9336.9|9330.9|9339.9|9333.9|9328.9|9322.9|596
1758521700000|2025-09-22 06:15:00|9335.9|9329.9|9331.9|9325.9|9337.9|9331.9|9328.9|9322.9|1151
1758522000000|2025-09-22 06:20:00|9333.9|9327.9|9336.9|9330.9|9342.9|9336.9|9332.9|9326.9|775
1758522300000|2025-09-22 06:25:00|9337.9|9331.9|9345.9|9339.9|9345.9|9339.9|9334.9|9328.9|673
1758522600000|2025-09-22 06:30:00|9344.9|9338.9|9362.9|9356.9|9362.9|9356.9|9343.9|9337.9|1280
1758522900000|2025-09-22 06:35:00|9361.9|9355.9|9357.9|9351.9|9371.9|9365.9|9356.9|9350.9|1040
1758523200000|2025-09-22 06:40:00|9358.9|9352.9|9359.9|9353.9|9365.9|9359.9|9358.9|9352.9|676
1758523500000|2025-09-22 06:45:00|9360.9|9354.9|9367.9|9361.9|9372.9|9366.9|9357.9|9351.9|559
1758523800000|2025-09-22 06:50:00|9366.9|9360.9|9378.9|9372.9|9379.9|9373.9|9366.9|9360.9|577
1758524100000|2025-09-22 06:55:00|9377.9|9371.9|9375.9|9369.9|9380.9|9374.9|9373.9|9367.9|563
1758524400000|2025-09-22 07:00:00|9374.9|9368.9|9373.9|9367.9|9376.9|9370.9|9365.9|9359.9|829
1758524700000|2025-09-22 07:05:00|9374.9|9368.9|9370.9|9364.9|9379.9|9373.9|9369.9|9363.9|967
1758525000000|2025-09-22 07:10:00|9371.9|9365.9|9369.9|9363.9|9372.9|9366.9|9363.9|9357.9|1053
1758525300000|2025-09-22 07:15:00|9370.9|9364.9|9357.9|9351.9|9370.9|9364.9|9353.9|9347.9|1147
1758525600000|2025-09-22 07:20:00|9358.9|9352.9|9355.9|9349.9|9361.9|9355.9|9353.9|9347.9|924
1758525900000|2025-09-22 07:25:00|9354.9|9348.9|9351.9|9345.9|9359.9|9353.9|9349.9|9343.9|784
1758526200000|2025-09-22 07:30:00|9352.9|9346.9|9347.9|9341.9|9353.9|9347.9|9346.9|9340.9|1055
1758526500000|2025-09-22 07:35:00|9348.9|9342.9|9352.9|9346.9|9356.9|9350.9|9346.9|9340.9|1004
1758526800000|2025-09-22 07:40:00|9351.9|9345.9|9360.9|9354.9|9363.9|9357.9|9351.9|9345.9|785
1758527100000|2025-09-22 07:45:00|9361.9|9355.9|9370.9|9364.9|9372.9|9366.9|9360.9|9354.9|694
1758527400000|2025-09-22 07:50:00|9369.9|9363.9|9372.9|9366.9|9379.9|9373.9|9368.9|9362.9|877
1758527700000|2025-09-22 07:55:00|9371.9|9365.9|9375.9|9369.9|9379.9|9373.9|9371.9|9365.9|1287
1758528000000|2025-09-22 08:00:00|9376.9|9370.9|9385.9|9379.9|9387.9|9381.9|9372.9|9366.9|1918
1758528300000|2025-09-22 08:05:00|9384.9|9378.9|9379.9|9373.9|9385.9|9379.9|9376.9|9370.9|1205
1758528600000|2025-09-22 08:10:00|9378.9|9372.9|9388.9|9382.9|9395.9|9389.9|9378.9|9372.9|3223
1758528900000|2025-09-22 08:15:00|9387.9|9381.9|9396.9|9390.9|9398.9|9392.9|9384.9|9378.9|1289
1758529200000|2025-09-22 08:20:00|9397.9|9391.9|9396.9|9390.9|9397.9|9391.9|9393.9|9387.9|967
1758529500000|2025-09-22 08:25:00|9395.9|9389.9|9391.9|9385.9|9396.9|9390.9|9389.9|9383.9|3897
1758529800000|2025-09-22 08:30:00|9398.8|9380.8|9399.3|9381.3|9399.9|9381.9|9398.3|9380.3|0
1758530100000|2025-09-22 08:35:00|9399.4|9381.4|9399.5|9381.5|9400.3|9382.3|9398.9|9380.9|0
1758530400000|2025-09-22 08:40:00|9399.6|9381.6|9399.8|9381.8|9400.1|9382.1|9399.2|9381.2|0
1758530700000|2025-09-22 08:45:00|9399.9|9381.9|9397.9|9379.9|9399.9|9381.9|9397.9|9379.9|0
1758531000000|2025-09-22 08:50:00|9398|9380|9397.3|9379.3|9398.3|9380.3|9396.7|9378.7|0
1758531300000|2025-09-22 08:55:00|9397.4|9379.4|9395.2|9377.2|9397.6|9379.6|9394.7|9376.7|0
1758531600000|2025-09-22 09:00:00|9395.1|9377.1|9394.4|9376.4|9396.5|9378.5|9393.8|9375.8|0
1758531900000|2025-09-22 09:05:00|9394.5|9376.5|9391.7|9373.7|9394.6|9376.6|9391.5|9373.5|0
1758532200000|2025-09-22 09:10:00|9391.6|9373.6|9390.7|9372.7|9392.7|9374.7|9390.5|9372.5|0
1758532500000|2025-09-22 09:15:00|9390.8|9372.8|9389.9|9383.9|9393.4|9387.4|9381.9|9372.8|428
1758532800000|2025-09-22 09:20:00|9389.4|9383.4|9387.9|9381.9|9390.4|9384.4|9386.4|9380.4|163
1758533100000|2025-09-22 09:25:00|9388.4|9382.4|9389.4|9383.4|9390.9|9384.9|9384.4|9378.4|125
1758533400000|2025-09-22 09:30:00|9389.9|9383.9|9389.9|9383.9|9390.4|9384.4|9386.4|9380.4|142
1758533700000|2025-09-22 09:35:00|9390.4|9384.4|9386.9|9380.9|9392.4|9386.4|9386.4|9380.4|106
1758534000000|2025-09-22 09:40:00|9387.4|9381.4|9390.4|9384.4|9391.4|9385.4|9386.4|9380.4|75
1758534300000|2025-09-22 09:45:00|9390.9|9384.9|9392.9|9386.9|9393.4|9387.4|9390.4|9384.4|128
1758534600000|2025-09-22 09:50:00|9392.4|9386.4|9394.4|9388.4|9394.4|9388.4|9391.4|9385.4|103
1758534900000|2025-09-22 09:55:00|9394.9|9388.9|9396.4|9390.4|9396.4|9390.4|9394.4|9388.4|52
1758535200000|2025-09-22 10:00:00|9395.9|9389.9|9398.4|9392.4|9398.4|9392.4|9394.4|9388.4|55
1758535500000|2025-09-22 10:05:00|9397.9|9391.9|9401.4|9395.4|9401.4|9395.4|9395.9|9389.9|127
1758535800000|2025-09-22 10:10:00|9401.9|9395.9|9406.4|9400.4|9407.4|9401.4|9401.4|9395.4|156
1758536100000|2025-09-22 10:15:00|9405.9|9399.9|9405.4|9399.4|9405.9|9399.9|9402.4|9396.4|276
1758536400000|2025-09-22 10:20:00|9404.9|9398.9|9406.9|9400.9|9407.4|9401.4|9404.9|9398.9|51
1758536700000|2025-09-22 10:25:00|9407.4|9401.4|9404.9|9398.9|9408.9|9402.9|9404.4|9398.4|53
1758537000000|2025-09-22 10:30:00|9405.4|9399.4|9403.9|9397.9|9406.4|9400.4|9403.4|9397.4|28
1758537300000|2025-09-22 10:35:00|9404.4|9398.4|9409.4|9403.4|9409.4|9403.4|9403.9|9397.9|145
1758537600000|2025-09-22 10:40:00|9410.4|9404.4|9409.4|9403.4|9414.4|9408.4|9409.4|9403.4|452
1758537900000|2025-09-22 10:45:00|9408.9|9402.9|9406.9|9400.9|9409.9|9403.9|9406.9|9400.9|55
1758538200000|2025-09-22 10:50:00|9406.4|9400.4|9404.4|9398.4|9407.4|9401.4|9402.4|9396.4|98
1758538500000|2025-09-22 10:55:00|9403.9|9397.9|9399.9|9393.9|9404.4|9398.4|9399.9|9393.9|41
1758538800000|2025-09-22 11:00:00|9400.4|9394.4|9403.4|9397.4|9403.4|9397.4|9397.4|9391.4|30
1758539100000|2025-09-22 11:05:00|9404.4|9398.4|9401.4|9395.4|9404.4|9398.4|9400.9|9394.9|15
1758539400000|2025-09-22 11:10:00|9400.9|9394.9|9398.4|9392.4|9402.4|9396.4|9397.9|9391.9|25
1758539700000|2025-09-22 11:15:00|9397.9|9391.9|9403.4|9397.4|9403.9|9397.9|9397.4|9391.4|38
1758540000000|2025-09-22 11:20:00|9403.9|9397.9|9402.4|9396.4|9406.4|9400.4|9402.4|9396.4|52
1758540300000|2025-09-22 11:25:00|9402.9|9396.9|9402.4|9396.4|9404.4|9398.4|9400.4|9394.4|11
1758540600000|2025-09-22 11:30:00|9401.9|9395.9|9404.4|9398.4|9404.4|9398.4|9400.4|9394.4|18
1758540900000|2025-09-22 11:35:00|9403.9|9397.9|9401.9|9395.9|9405.4|9399.4|9401.4|9395.4|37
1758541200000|2025-09-22 11:40:00|9402.4|9396.4|9403.9|9397.9|9405.4|9399.4|9402.4|9396.4|12
1758541500000|2025-09-22 11:45:00|9403.4|9397.4|9402.4|9396.4|9404.4|9398.4|9401.4|9395.4|9
1758541800000|2025-09-22 11:50:00|9402.9|9396.9|9403.4|9397.4|9404.4|9398.4|9401.4|9395.4|18
1758542100000|2025-09-22 11:55:00|9402.9|9396.9|9404.4|9398.4|9404.4|9398.4|9401.4|9395.4|3
1758542400000|2025-09-22 12:00:00|9404.9|9398.9|9402.9|9396.9|9405.9|9399.9|9402.4|9396.4|12
1758542700000|2025-09-22 12:05:00|9403.4|9397.4|9402.4|9396.4|9403.4|9397.4|9400.4|9394.4|40
1758543000000|2025-09-22 12:10:00|9402.9|9396.9|9406.4|9400.4|9407.4|9401.4|9402.4|9396.4|42
1758543300000|2025-09-22 12:15:00|9405.9|9399.9|9407.4|9401.4|9407.4|9401.4|9404.9|9398.9|35
1758543600000|2025-09-22 12:20:00|9407.9|9401.9|9402.9|9396.9|9408.4|9402.4|9402.4|9396.4|61
1758543900000|2025-09-22 12:25:00|9402.4|9396.4|9404.4|9398.4|9404.4|9398.4|9401.9|9395.9|24
1758544200000|2025-09-22 12:30:00|9403.9|9397.9|9406.4|9400.4|9406.4|9400.4|9402.4|9396.4|31
1758544500000|2025-09-22 12:35:00|9405.9|9399.9|9404.9|9398.9|9406.4|9400.4|9404.4|9398.4|44
1758544800000|2025-09-22 12:40:00|9404.4|9398.4|9402.4|9396.4|9405.4|9399.4|9401.4|9395.4|30
1758545100000|2025-09-22 12:45:00|9402.9|9396.9|9405.4|9399.4|9406.9|9400.9|9402.9|9396.9|62
1758545400000|2025-09-22 12:50:00|9405.9|9399.9|9408.4|9402.4|9410.4|9404.4|9405.4|9399.4|99
1758545700000|2025-09-22 12:55:00|9408.9|9402.9|9407.9|9401.9|9409.4|9403.4|9407.4|9401.4|73
1758546000000|2025-09-22 13:00:00|9408.4|9402.4|9406.4|9400.4|9408.9|9402.9|9400.4|9394.4|315
1758546300000|2025-09-22 13:05:00|9405.9|9399.9|9404.4|9398.4|9407.4|9401.4|9404.4|9398.4|88
1758546600000|2025-09-22 13:10:00|9403.9|9397.9|9400.9|9394.9|9405.4|9399.4|9400.4|9394.4|22
1758546900000|2025-09-22 13:15:00|9400.4|9394.4|9398.9|9392.9|9400.9|9394.9|9396.4|9390.4|170
1758547200000|2025-09-22 13:20:00|9399.4|9393.4|9400.4|9394.4|9403.4|9397.4|9398.9|9392.9|64
1758547500000|2025-09-22 13:25:00|9400.9|9394.9|9395.4|9389.4|9400.9|9394.9|9392.4|9386.4|97
1758547800000|2025-09-22 13:30:00|9396.4|9390.4|9400.4|9394.4|9407.4|9401.4|9384.4|9378.4|650
1758548100000|2025-09-22 13:35:00|9398.9|9392.9|9396.4|9390.4|9402.9|9396.9|9391.4|9385.4|449
1758548400000|2025-09-22 13:40:00|9395.9|9389.9|9385.4|9379.4|9398.9|9392.9|9382.4|9376.4|301
1758548700000|2025-09-22 13:45:00|9383.9|9377.9|9392.4|9386.4|9395.4|9389.4|9381.4|9375.4|423
1758549000000|2025-09-22 13:50:00|9392.9|9386.9|9400.9|9394.9|9403.4|9397.4|9388.9|9382.9|152
1758549300000|2025-09-22 13:55:00|9401.4|9395.4|9411.9|9405.9|9415.4|9409.4|9401.4|9395.4|293
1758549600000|2025-09-22 14:00:00|9411.4|9405.4|9405.4|9399.4|9416.4|9410.4|9403.9|9397.9|283
1758549900000|2025-09-22 14:05:00|9404.9|9398.9|9408.4|9402.4|9410.4|9404.4|9402.4|9396.4|173
1758550200000|2025-09-22 14:10:00|9407.9|9401.9|9400.9|9394.9|9411.4|9405.4|9399.4|9393.4|136
1758550500000|2025-09-22 14:15:00|9400.4|9394.4|9399.9|9393.9|9405.9|9399.9|9394.4|9388.4|138
1758550800000|2025-09-22 14:20:00|9399.4|9393.4|9394.9|9388.9|9401.4|9395.4|9394.4|9388.4|83
1758551100000|2025-09-22 14:25:00|9394.4|9388.4|9386.9|9380.9|9395.4|9389.4|9384.4|9378.4|105
1758551400000|2025-09-22 14:30:00|9386.4|9380.4|9379.9|9373.9|9392.9|9386.9|9379.9|9373.9|238
1758551700000|2025-09-22 14:35:00|9380.4|9374.4|9384.9|9378.9|9385.4|9379.4|9379.4|9373.4|171
1758552000000|2025-09-22 14:40:00|9385.4|9379.4|9384.9|9378.9|9387.9|9381.9|9380.9|9374.9|159
1758552300000|2025-09-22 14:45:00|9385.4|9379.4|9388.4|9382.4|9388.9|9382.9|9381.4|9375.4|199
1758552600000|2025-09-22 14:50:00|9388.9|9382.9|9386.4|9380.4|9389.4|9383.4|9383.4|9377.4|191
1758552900000|2025-09-22 14:55:00|9385.9|9379.9|9380.9|9374.9|9388.4|9382.4|9379.9|9373.9|153
1758553200000|2025-09-22 15:00:00|9381.9|9375.9|9381.9|9375.9|9382.9|9376.9|9374.9|9368.9|227
1758553500000|2025-09-22 15:05:00|9380.9|9374.9|9374.9|9368.9|9384.9|9378.9|9374.9|9368.9|263
1758553800000|2025-09-22 15:10:00|9373.9|9367.9|9371.9|9365.9|9375.9|9369.9|9369.9|9363.9|156
1758554100000|2025-09-22 15:15:00|9372.9|9366.9|9383.9|9377.9|9384.9|9378.9|9370.9|9364.9|114
1758554400000|2025-09-22 15:20:00|9384.9|9378.9|9386.9|9380.9|9387.9|9381.9|9381.9|9375.9|214
1758554700000|2025-09-22 15:25:00|9387.9|9381.9|9385.9|9379.9|9391.9|9385.9|9383.9|9377.9|427
1758555000000|2025-09-22 15:30:00|9386.9|9380.9|9385.9|9379.9|9387.9|9381.9|9381.9|9375.9|176
1758555300000|2025-09-22 15:35:00|9384.9|9378.9|9386.9|9380.9|9387.9|9381.9|9384.9|9378.9|54
1758555600000|2025-09-22 15:40:00|9384.9|9378.9|9378.9|9372.9|9384.9|9378.9|9378.9|9372.9|105
1758555900000|2025-09-22 15:45:00|9379.9|9373.9|9379.9|9373.9|9383.9|9377.9|9379.9|9373.9|77
1758556200000|2025-09-22 15:50:00|9380.9|9374.9|9368.9|9362.9|9381.9|9375.9|9367.9|9361.9|139
1758556500000|2025-09-22 15:55:00|9367.9|9361.9|9365.9|9359.9|9368.9|9362.9|9363.9|9357.9|128
1758556800000|2025-09-22 16:00:00|9364.9|9358.9|9364.9|9358.9|9366.9|9360.9|9361.9|9355.9|248
1758557100000|2025-09-22 16:05:00|9363.9|9357.9|9370.9|9364.9|9372.9|9366.9|9362.9|9356.9|155
1758557400000|2025-09-22 16:10:00|9371.9|9365.9|9376.9|9370.9|9377.9|9371.9|9370.9|9364.9|138
1758557700000|2025-09-22 16:15:00|9375.9|9369.9|9377.9|9371.9|9378.9|9372.9|9375.9|9369.9|85
1758558000000|2025-09-22 16:20:00|9378.9|9372.9|9374.9|9368.9|9381.9|9375.9|9374.9|9368.9|94
1758558300000|2025-09-22 16:25:00|9376.9|9370.9|9377.9|9371.9|9379.9|9373.9|9376.9|9370.9|40
1758558600000|2025-09-22 16:30:00|9376.9|9370.9|9375.9|9369.9|9376.9|9370.9|9372.9|9366.9|113
1758558900000|2025-09-22 16:35:00|9374.9|9368.9|9381.9|9375.9|9381.9|9375.9|9373.9|9367.9|42
1758559200000|2025-09-22 16:40:00|9380.9|9374.9|9379.9|9373.9|9380.9|9374.9|9375.9|9369.9|65
1758559500000|2025-09-22 16:45:00|9378.9|9372.9|9376.9|9370.9|9378.9|9372.9|9374.9|9368.9|35
1758559800000|2025-09-22 16:50:00|9377.9|9371.9|9381.9|9375.9|9382.9|9376.9|9376.9|9370.9|110
1758560100000|2025-09-22 16:55:00|9380.9|9374.9|9380.9|9374.9|9385.9|9379.9|9380.9|9374.9|127
1758560400000|2025-09-22 17:00:00|9381.9|9375.9|9379.9|9373.9|9384.9|9378.9|9377.9|9371.9|326
1758560700000|2025-09-22 17:05:00|9378.9|9372.9|9372.9|9366.9|9379.9|9373.9|9371.9|9365.9|437
1758561000000|2025-09-22 17:10:00|9373.9|9367.9|9374.9|9368.9|9374.9|9368.9|9370.9|9364.9|152
1758561300000|2025-09-22 17:15:00|9375.9|9369.9|9371.9|9365.9|9376.9|9370.9|9371.9|9365.9|184
1758561600000|2025-09-22 17:20:00|9372.9|9366.9|9374.9|9368.9|9377.9|9371.9|9371.9|9365.9|164
1758561900000|2025-09-22 17:25:00|9375.9|9369.9|9375.9|9369.9|9376.9|9370.9|9374.9|9368.9|146
1758562200000|2025-09-22 17:30:00|9376.9|9370.9|9370.9|9364.9|9377.9|9371.9|9370.9|9364.9|292
1758562500000|2025-09-22 17:35:00|9371.9|9365.9|9375.9|9369.9|9376.9|9370.9|9368.9|9362.9|166
1758562800000|2025-09-22 17:40:00|9374.9|9368.9|9377.9|9371.9|9377.9|9371.9|9373.9|9367.9|35
1758563100000|2025-09-22 17:45:00|9376.9|9370.9|9375.9|9369.9|9378.9|9372.9|9374.9|9368.9|94
1758563400000|2025-09-22 17:50:00|9376.9|9370.9|9379.9|9373.9|9381.9|9375.9|9376.9|9370.9|172
1758563700000|2025-09-22 17:55:00|9380.9|9374.9|9381.9|9375.9|9382.9|9376.9|9380.9|9374.9|66
1758564000000|2025-09-22 18:00:00|9382.9|9376.9|9378.9|9372.9|9382.9|9376.9|9378.9|9372.9|69
1758564300000|2025-09-22 18:05:00|9379.9|9373.9|9379.9|9373.9|9382.9|9376.9|9378.9|9372.9|136
1758564600000|2025-09-22 18:10:00|9378.9|9372.9|9378.9|9372.9|9381.9|9375.9|9376.9|9370.9|89
1758564900000|2025-09-22 18:15:00|9379.9|9373.9|9377.9|9371.9|9379.9|9373.9|9377.9|9371.9|74
1758565200000|2025-09-22 18:20:00|9376.9|9370.9|9379.9|9373.9|9379.9|9373.9|9375.9|9369.9|104
1758565500000|2025-09-22 18:25:00|9378.9|9372.9|9380.9|9374.9|9380.9|9374.9|9378.9|9372.9|55
1758565800000|2025-09-22 18:30:00|9379.9|9373.9|9377.9|9371.9|9380.9|9374.9|9376.9|9370.9|105
1758566100000|2025-09-22 18:35:00|9378.9|9372.9|9378.9|9372.9|9380.9|9374.9|9377.9|9371.9|85
1758566400000|2025-09-22 18:40:00|9379.9|9373.9|9379.9|9373.9|9381.9|9375.9|9378.9|9372.9|88
1758566700000|2025-09-22 18:45:00|9380.9|9374.9|9382.9|9376.9|9383.9|9377.9|9379.9|9373.9|80
1758567000000|2025-09-22 18:50:00|9381.9|9375.9|9381.9|9375.9|9381.9|9375.9|9377.9|9371.9|93
1758567300000|2025-09-22 18:55:00|9382.9|9376.9|9390.6|9372.6|9390.6|9380.9|9380.9|9372.5|173
1758567600000|2025-09-22 19:00:00|9392|9374|9391.4|9373.4|9393|9375|9390.6|9372.6|0
1758567900000|2025-09-22 19:05:00|9391.3|9373.3|9389.5|9371.5|9391.7|9373.7|9389.5|9371.5|0
1758568200000|2025-09-22 19:10:00|9389.6|9371.6|9389.2|9371.2|9390|9372|9389.1|9371.1|0
1758568500000|2025-09-22 19:15:00|9389.1|9371.1|9388.4|9370.4|9389.6|9371.6|9388.1|9370.1|0
1758568800000|2025-09-22 19:20:00|9388.3|9370.3|9389.8|9371.8|9390.7|9372.7|9388.3|9370.3|0
1758569100000|2025-09-22 19:25:00|9389.9|9371.9|9389.2|9371.2|9390.2|9372.2|9387.8|9369.8|0
1758569400000|2025-09-22 19:30:00|9389.1|9371.1|9389.8|9371.8|9390.9|9372.9|9389.1|9371.1|0
1758569700000|2025-09-22 19:35:00|9389.7|9371.7|9389|9371|9389.9|9371.9|9387.9|9369.9|0
1758570000000|2025-09-22 19:40:00|9388.9|9370.9|9387.3|9369.3|9389.2|9371.2|9387|9369|0
1758570300000|2025-09-22 19:45:00|9387.2|9369.2|9389.1|9371.1|9389.1|9371.1|9386.7|9368.7|0
1758570600000|2025-09-22 19:50:00|9389.8|9371.8|9390.4|9372.4|9390.8|9372.8|9388.9|9370.9|0
1758570900000|2025-09-22 19:55:00|9390.2|9372.2|9389.9|9371.9|9394.8|9376.8|9388.9|9370.9|0
1758571200000|2025-09-22 20:00:00|9389.8|9371.8|9389.2|9371.2|9390.8|9372.8|9388.1|9370.1|0
1758571500000|2025-09-22 20:05:00|9389|9371|9386|9368|9389|9371|9385.7|9367.7|0
1758571800000|2025-09-22 20:10:00|9386.2|9368.2|9385.9|9367.9|9386.8|9368.8|9384.7|9366.7|0
1758572100000|2025-09-22 20:15:00|9386.1|9368.1|9386.5|9368.5|9387.2|9369.2|9385.6|9367.6|0
1758572400000|2025-09-22 20:20:00|9386.3|9368.3|9386.3|9368.3|9386.5|9368.5|9385.6|9367.6|0
1758572700000|2025-09-22 20:25:00|9386.1|9368.1|9385.7|9367.7|9386.3|9368.3|9385.4|9367.4|0
1758573000000|2025-09-22 20:30:00|9385.9|9367.9|9386.3|9368.3|9386.7|9368.7|9385.5|9367.5|0
1758573300000|2025-09-22 20:35:00|9386.5|9368.5|9387.2|9369.2|9387.4|9369.4|9386.3|9368.3|0
1758573600000|2025-09-22 20:40:00|9386.9|9368.9|9387|9369|9387.3|9369.3|9386.4|9368.4|0
1758573900000|2025-09-22 20:45:00|9386.9|9368.9|9387.6|9369.6|9387.9|9369.9|9386.6|9368.6|0
1758574200000|2025-09-22 20:50:00|9387.4|9369.4|9388.6|9370.6|9389.9|9371.9|9387.4|9369.4|0
1758574500000|2025-09-22 20:55:00|9388.5|9370.5|9388.6|9370.6|9389.1|9371.1|9387.6|9369.6|0
1758574800000|2025-09-22 21:00:00|9387.8|9369.8|9389.2|9371.2|9389.2|9371.2|9387.8|9369.8|0
1758575100000|2025-09-22 21:05:00|9390|9372|9390|9372|9390|9372|9390|9372|0
1758575400000|2025-09-22 21:10:00|9390.6|9372.6|9390.2|9372.2|9390.7|9372.7|9390.1|9372.1|0
1758575700000|2025-09-22 21:15:00|9390.3|9372.3|9390.2|9372.2|9390.8|9372.8|9390.2|9372.2|0
1758576000000|2025-09-22 21:20:00|9390.1|9372.1|9389.8|9371.8|9390.1|9372.1|9389.8|9371.8|0
1758576300000|2025-09-22 21:25:00|9389.9|9371.9|9389.9|9371.9|9389.9|9371.9|9389.9|9371.9|0
1758576600000|2025-09-22 21:30:00|9389.8|9371.8|9389.8|9371.8|9389.8|9371.8|9389.8|9371.8|0
1758576900000|2025-09-22 21:35:00|9389.9|9371.9|9390|9372|9390|9372|9389.8|9371.8|0
1758577200000|2025-09-22 21:40:00|9390.3|9372.3|9390.3|9372.3|9390.3|9372.3|9390.3|9372.3|0
1758577500000|2025-09-22 21:45:00|9390.4|9372.4|9390.1|9372.1|9390.4|9372.4|9389.9|9371.9|0
1758577800000|2025-09-22 21:50:00|9390|9372|9390|9372|9390.1|9372.1|9389.9|9371.9|0
1758578100000|2025-09-22 21:55:00|9390.1|9372.1|9390.2|9372.2|9390.2|9372.2|9390.1|9372.1|0
1758578400000|2025-09-22 22:00:00|9389.8|9371.8|9388.9|9370.9|9390.5|9372.5|9387.9|9369.9|0
1758578700000|2025-09-22 22:05:00|9389|9371|9388|9370|9389.9|9371.9|9388|9370|0
1758579000000|2025-09-22 22:10:00|9387.8|9369.8|9387|9369|9388.4|9370.4|9386.7|9368.7|0
1758579300000|2025-09-22 22:15:00|9387.1|9369.1|9387.5|9369.5|9388|9370|9386.7|9368.7|0
1758579600000|2025-09-22 22:20:00|9387.4|9369.4|9386.9|9368.9|9388.2|9370.2|9386.9|9368.9|0
1758579900000|2025-09-22 22:25:00|9387|9369|9387.1|9369.1|9387.7|9369.7|9386.8|9368.8|0
1758580200000|2025-09-22 22:30:00|9387.3|9369.3|9386.9|9368.9|9387.4|9369.4|9386.8|9368.8|0
1758580500000|2025-09-22 22:35:00|9386.7|9368.7|9387.4|9369.4|9387.8|9369.8|9386.3|9368.3|0
1758580800000|2025-09-22 22:40:00|9387.5|9369.5|9386.4|9368.4|9387.7|9369.7|9386.4|9368.4|0
1758581100000|2025-09-22 22:45:00|9386.3|9368.3|9385.9|9367.9|9386.5|9368.5|9385.8|9367.8|0
1758581400000|2025-09-22 22:50:00|9386|9368|9387|9369|9387|9369|9385.8|9367.8|0
1758581700000|2025-09-22 22:55:00|9387.1|9369.1|9388.3|9370.3|9388.7|9370.7|9386.8|9368.8|0
1758582000000|2025-09-22 23:00:00|9388.4|9370.4|9389.3|9371.3|9389.4|9371.4|9388.1|9370.1|0
1758582300000|2025-09-22 23:05:00|9389.4|9371.4|9388.7|9370.7|9389.4|9371.4|9388.6|9370.6|0
1758582600000|2025-09-22 23:10:00|9388.5|9370.5|9388.5|9370.5|9388.7|9370.7|9388.2|9370.2|0
1758582900000|2025-09-22 23:15:00|9388.4|9370.4|9388.3|9370.3|9389|9371|9388.2|9370.2|0
1758583200000|2025-09-22 23:20:00|9388.4|9370.4|9387.8|9369.8|9388.5|9370.5|9387.4|9369.4|0
1758583500000|2025-09-22 23:25:00|9387.9|9369.9|9388.4|9370.4|9388.7|9370.7|9387.9|9369.9|0
1758583800000|2025-09-22 23:30:00|9388.2|9370.2|9389|9371|9389|9371|9388|9370|0
1758584100000|2025-09-22 23:35:00|9388.9|9370.9|9389.7|9371.7|9390|9372|9388.8|9370.8|0
1758584400000|2025-09-22 23:40:00|9389.5|9371.5|9390.1|9372.1|9390.6|9372.6|9389.4|9371.4|0
1758584700000|2025-09-22 23:45:00|9390|9372|9390.3|9372.3|9390.5|9372.5|9389.6|9371.6|0
1758585000000|2025-09-22 23:50:00|9390.2|9372.2|9390|9372|9390.5|9372.5|9389.8|9371.8|0
1758585300000|2025-09-22 23:55:00|9390.1|9372.1|9389.8|9371.8|9390.3|9372.3|9389.8|9371.8|0
1758585600000|2025-09-23 00:00:00|9389.9|9371.9|9390.7|9372.7|9390.8|9372.8|9388.8|9370.8|0
1758585900000|2025-09-23 00:05:00|9390.9|9372.9|9389.4|9371.4|9390.9|9372.9|9389.3|9371.3|0
1758586200000|2025-09-23 00:10:00|9389.3|9371.3|9389.2|9371.2|9389.6|9371.6|9388|9370|0
1758586500000|2025-09-23 00:15:00|9389.3|9371.3|9390.1|9372.1|9390.5|9372.5|9389.2|9371.2|0
1758586800000|2025-09-23 00:20:00|9390|9372|9389.8|9371.8|9390.6|9372.6|9389.2|9371.2|0
1758587100000|2025-09-23 00:25:00|9389.6|9371.6|9389.5|9371.5|9389.7|9371.7|9389.2|9371.2|0
1758587400000|2025-09-23 00:30:00|9389.4|9371.4|9389.9|9371.9|9390.3|9372.3|9389.3|9371.3|0
1758587700000|2025-09-23 00:35:00|9390.1|9372.1|9390|9372|9390.5|9372.5|9389.9|9371.9|0
1758588000000|2025-09-23 00:40:00|9389.9|9371.9|9390|9372|9390.2|9372.2|9389.3|9371.3|0
1758588300000|2025-09-23 00:45:00|9389.9|9371.9|9390.2|9372.2|9390.4|9372.4|9389.5|9371.5|0
1758588600000|2025-09-23 00:50:00|9390|9372|9390|9372|9391.7|9373.7|9390|9372|0
1758588900000|2025-09-23 00:55:00|9389.9|9371.9|9388.9|9370.9|9390|9372|9388.8|9370.8|0
1758589200000|2025-09-23 01:00:00|9389|9371|9389.2|9371.2|9389.8|9371.8|9388.5|9370.5|0
1758589500000|2025-09-23 01:05:00|9389.1|9371.1|9389.3|9371.3|9389.7|9371.7|9388.8|9370.8|0
1758589800000|2025-09-23 01:10:00|9389.4|9371.4|9390.1|9372.1|9390.6|9372.6|9389.3|9371.3|0
1758590100000|2025-09-23 01:15:00|9390.2|9372.2|9399.7|9393.7|9402.7|9396.7|9377.7|9371.7|1191
1758590400000|2025-09-23 01:20:00|9398.7|9392.7|9394.7|9388.7|9400.7|9394.7|9388.7|9382.7|1052
1758590700000|2025-09-23 01:25:00|9393.7|9387.7|9392.7|9386.7|9394.7|9388.7|9386.7|9380.7|446
1758591000000|2025-09-23 01:30:00|9393.7|9387.7|9360.7|9354.7|9401.7|9395.7|9360.7|9354.7|4537
1758591300000|2025-09-23 01:35:00|9361.7|9355.7|9333.7|9327.7|9363.7|9357.7|9328.7|9322.7|2752
1758591600000|2025-09-23 01:40:00|9331.7|9325.7|9319.7|9313.7|9333.7|9327.7|9316.7|9310.7|3165
1758591900000|2025-09-23 01:45:00|9318.7|9312.7|9352.7|9346.7|9360.7|9354.7|9315.7|9309.7|3487
1758592200000|2025-09-23 01:50:00|9351.7|9345.7|9351.7|9345.7|9361.7|9355.7|9343.7|9337.7|1607
1758592500000|2025-09-23 01:55:00|9350.7|9344.7|9320.7|9314.7|9359.7|9353.7|9318.7|9312.7|2004
1758592800000|2025-09-23 02:00:00|9319.7|9313.7|9323.7|9317.7|9336.7|9330.7|9313.7|9307.7|2608
1758593100000|2025-09-23 02:05:00|9322.7|9316.7|9305.7|9299.7|9330.7|9324.7|9304.7|9298.7|1239
1758593400000|2025-09-23 02:10:00|9306.7|9300.7|9300.7|9294.7|9306.7|9300.7|9281.7|9275.7|2412
1758593700000|2025-09-23 02:15:00|9301.7|9295.7|9288.7|9282.7|9303.7|9297.7|9285.7|9279.7|2043
1758594000000|2025-09-23 02:20:00|9287.7|9281.7|9281.7|9275.7|9302.7|9296.7|9281.7|9275.7|1315
1758594300000|2025-09-23 02:25:00|9280.7|9274.7|9276.7|9270.7|9284.7|9278.7|9267.7|9261.7|1817
1758594600000|2025-09-23 02:30:00|9275.7|9269.7|9269.7|9263.7|9278.7|9272.7|9255.7|9249.7|1845
1758594900000|2025-09-23 02:35:00|9267.7|9261.7|9303.7|9297.7|9303.7|9297.7|9267.7|9261.7|2770
1758595200000|2025-09-23 02:40:00|9305.7|9299.7|9310.7|9304.7|9316.7|9310.7|9290.7|9284.7|1088
1758595500000|2025-09-23 02:45:00|9309.7|9303.7|9306.7|9300.7|9312.7|9306.7|9297.7|9291.7|2999
1758595800000|2025-09-23 02:50:00|9304.7|9298.7|9301.7|9295.7|9305.7|9299.7|9288.7|9282.7|687
1758596100000|2025-09-23 02:55:00|9299.7|9293.7|9307.7|9301.7|9311.7|9305.7|9291.7|9285.7|1352
1758596400000|2025-09-23 03:00:00|9308.7|9302.7|9294.7|9288.7|9313.7|9307.7|9293.7|9287.7|1006
1758596700000|2025-09-23 03:05:00|9293.7|9287.7|9298.7|9292.7|9322.7|9316.7|9293.7|9287.7|983
1758597000000|2025-09-23 03:10:00|9297.7|9291.7|9276.7|9270.7|9302.7|9296.7|9274.7|9268.7|2139
1758597300000|2025-09-23 03:15:00|9275.7|9269.7|9280.7|9274.7|9280.7|9274.7|9272.7|9266.7|776
1758597600000|2025-09-23 03:20:00|9281.7|9275.7|9271.7|9265.7|9282.7|9276.7|9267.7|9261.7|714
1758597900000|2025-09-23 03:25:00|9272.7|9266.7|9276.7|9270.7|9279.7|9273.7|9264.7|9258.7|477
1758598200000|2025-09-23 03:30:00|9277.7|9271.7|9265.7|9259.7|9280.7|9274.7|9265.7|9259.7|1245
1758598500000|2025-09-23 03:35:00|9266.7|9260.7|9269.7|9263.7|9272.7|9266.7|9263.7|9257.7|351
1758598800000|2025-09-23 03:40:00|9270.7|9264.7|9278.7|9272.7|9279.7|9273.7|9264.7|9258.7|343
1758599100000|2025-09-23 03:45:00|9277.7|9271.7|9273.7|9267.7|9279.7|9273.7|9272.7|9266.7|399
1758599400000|2025-09-23 03:50:00|9274.7|9268.7|9274.7|9268.7|9280.7|9274.7|9269.7|9263.7|687
1758599700000|2025-09-23 03:55:00|9275.7|9269.7|9275.7|9269.7|9276.7|9270.7|9270.7|9264.7|287
1758600000000|2025-09-23 04:00:00|9281.5|9263.5|9281.4|9263.4|9281.5|9263.5|9280.9|9262.9|0
1758600300000|2025-09-23 04:05:00|9281.5|9263.5|9281.4|9263.4|9281.6|9263.6|9280.5|9262.5|0
1758600600000|2025-09-23 04:10:00|9281.6|9263.6|9281.4|9263.4|9281.9|9263.9|9281.1|9263.1|0
1758600900000|2025-09-23 04:15:00|9281.3|9263.3|9280.7|9262.7|9281.4|9263.4|9280.3|9262.3|0
1758601200000|2025-09-23 04:20:00|9280.6|9262.6|9279.1|9261.1|9280.7|9262.7|9278.9|9260.9|0
1758601500000|2025-09-23 04:25:00|9279.2|9261.2|9279.5|9261.5|9279.7|9261.7|9279.1|9261.1|0
1758601800000|2025-09-23 04:30:00|9279.6|9261.6|9277.2|9259.2|9279.7|9261.7|9276.9|9258.9|0
1758602100000|2025-09-23 04:35:00|9277.3|9259.3|9278.5|9260.5|9278.8|9260.8|9277.1|9259.1|0
1758602400000|2025-09-23 04:40:00|9278.4|9260.4|9277.9|9259.9|9278.8|9260.8|9277.6|9259.6|0
1758602700000|2025-09-23 04:45:00|9277.8|9259.8|9278.2|9260.2|9278.6|9260.6|9277.7|9259.7|0
1758603000000|2025-09-23 04:50:00|9278.3|9260.3|9278.1|9260.1|9278.4|9260.4|9277.9|9259.9|0
1758603300000|2025-09-23 04:55:00|9278.2|9260.2|9278.4|9260.4|9278.9|9260.9|9278.2|9260.2|1
1758603600000|2025-09-23 05:00:00|9272.7|9266.7|9258.7|9252.7|9272.7|9266.7|9256.7|9250.7|1161
1758603900000|2025-09-23 05:05:00|9257.7|9251.7|9269.7|9263.7|9274.7|9268.7|9254.7|9248.7|782
1758604200000|2025-09-23 05:10:00|9268.7|9262.7|9271.7|9265.7|9281.7|9275.7|9264.7|9258.7|942
1758604500000|2025-09-23 05:15:00|9270.7|9264.7|9266.7|9260.7|9276.7|9270.7|9263.7|9257.7|588
1758604800000|2025-09-23 05:20:00|9265.7|9259.7|9271.7|9265.7|9274.7|9268.7|9261.7|9255.7|631
1758605100000|2025-09-23 05:25:00|9272.7|9266.7|9285.7|9279.7|9287.7|9281.7|9270.7|9264.7|959
1758605400000|2025-09-23 05:30:00|9284.7|9278.7|9278.7|9272.7|9296.7|9290.7|9277.7|9271.7|742
1758605700000|2025-09-23 05:35:00|9276.7|9270.7|9272.7|9266.7|9277.7|9271.7|9267.7|9261.7|498
1758606000000|2025-09-23 05:40:00|9273.7|9267.7|9263.7|9257.7|9273.7|9267.7|9261.7|9255.7|504
1758606300000|2025-09-23 05:45:00|9262.7|9256.7|9258.7|9252.7|9269.7|9263.7|9258.7|9252.7|480
1758606600000|2025-09-23 05:50:00|9259.7|9253.7|9264.7|9258.7|9268.7|9262.7|9253.7|9247.7|624
1758606900000|2025-09-23 05:55:00|9262.7|9256.7|9272.7|9266.7|9275.7|9269.7|9262.7|9256.7|1053
1758607200000|2025-09-23 06:00:00|9271.7|9265.7|9249.7|9243.7|9276.7|9270.7|9247.7|9241.7|1515
1758607500000|2025-09-23 06:05:00|9248.7|9242.7|9250.7|9244.7|9256.7|9250.7|9246.7|9240.7|962
1758607800000|2025-09-23 06:10:00|9251.7|9245.7|9259.7|9253.7|9260.7|9254.7|9244.7|9238.7|1094
1758608100000|2025-09-23 06:15:00|9258.7|9252.7|9273.7|9267.7|9277.7|9271.7|9256.7|9250.7|1014
1758608400000|2025-09-23 06:20:00|9272.7|9266.7|9273.7|9267.7|9276.7|9270.7|9266.7|9260.7|2148
1758608700000|2025-09-23 06:25:00|9272.7|9266.7|9276.7|9270.7|9281.7|9275.7|9272.7|9266.7|2070
1758609000000|2025-09-23 06:30:00|9277.7|9271.7|9281.7|9275.7|9283.7|9277.7|9269.7|9263.7|2422
1758609300000|2025-09-23 06:35:00|9282.7|9276.7|9274.7|9268.7|9289.7|9283.7|9266.7|9260.7|1410
1758609600000|2025-09-23 06:40:00|9275.7|9269.7|9283.7|9277.7|9284.7|9278.7|9272.7|9266.7|628
1758609900000|2025-09-23 06:45:00|9282.7|9276.7|9298.7|9292.7|9300.7|9294.7|9281.7|9275.7|1067
1758610200000|2025-09-23 06:50:00|9297.7|9291.7|9294.7|9288.7|9299.7|9293.7|9292.7|9286.7|1092
1758610500000|2025-09-23 06:55:00|9293.7|9287.7|9287.7|9281.7|9298.7|9292.7|9287.7|9281.7|862
1758610800000|2025-09-23 07:00:00|9286.7|9280.7|9283.7|9277.7|9287.7|9281.7|9279.7|9273.7|979
1758611100000|2025-09-23 07:05:00|9284.7|9278.7|9283.7|9277.7|9290.7|9284.7|9279.7|9273.7|851
1758611400000|2025-09-23 07:10:00|9284.7|9278.7|9283.7|9277.7|9293.7|9287.7|9279.7|9273.7|873
1758611700000|2025-09-23 07:15:00|9282.7|9276.7|9282.7|9276.7|9287.7|9281.7|9280.7|9274.7|926
1758612000000|2025-09-23 07:20:00|9281.7|9275.7|9273.7|9267.7|9284.7|9278.7|9273.7|9267.7|1386
1758612300000|2025-09-23 07:25:00|9274.7|9268.7|9282.7|9276.7|9284.7|9278.7|9270.7|9264.7|850
1758612600000|2025-09-23 07:30:00|9281.7|9275.7|9286.7|9280.7|9290.7|9284.7|9280.7|9274.7|1037
1758612900000|2025-09-23 07:35:00|9287.7|9281.7|9290.7|9284.7|9293.7|9287.7|9287.7|9281.7|957
1758613200000|2025-09-23 07:40:00|9289.7|9283.7|9286.7|9280.7|9291.7|9285.7|9285.7|9279.7|808
1758613500000|2025-09-23 07:45:00|9287.7|9281.7|9289.7|9283.7|9293.7|9287.7|9285.7|9279.7|1593
1758613800000|2025-09-23 07:50:00|9288.7|9282.7|9291.7|9285.7|9295.7|9289.7|9287.7|9281.7|4222
1758614100000|2025-09-23 07:55:00|9292.7|9286.7|9299.7|9293.7|9301.7|9295.7|9291.7|9285.7|1358
1758614400000|2025-09-23 08:00:00|9298.7|9292.7|9298.7|9292.7|9305.7|9299.7|9297.7|9291.7|1224
1758614700000|2025-09-23 08:05:00|9297.7|9291.7|9290.7|9284.7|9298.7|9292.7|9289.7|9283.7|1978
1758615000000|2025-09-23 08:10:00|9291.7|9285.7|9298.7|9292.7|9299.7|9293.7|9288.7|9282.7|6997
1758615300000|2025-09-23 08:15:00|9297.7|9291.7|9299.7|9293.7|9301.7|9295.7|9292.7|9286.7|6808
1758615600000|2025-09-23 08:20:00|9298.7|9292.7|9302.7|9296.7|9303.7|9297.7|9297.7|9291.7|4712
1758615900000|2025-09-23 08:25:00|9303.7|9297.7|9305.7|9299.7|9305.7|9299.7|9301.7|9295.7|557
1758616200000|2025-09-23 08:30:00|9310.5|9292.5|9309.5|9291.5|9311.1|9293.1|9308.8|9290.8|31
1758616500000|2025-09-23 08:35:00|9309.4|9291.4|9310.1|9292.1|9310.1|9292.1|9308.9|9290.9|30
1758616800000|2025-09-23 08:40:00|9310.3|9292.3|9310.4|9292.4|9310.8|9292.8|9309.9|9291.9|0
1758617100000|2025-09-23 08:45:00|9310.2|9292.2|9310|9292|9310.7|9292.7|9309.7|9291.7|0
1758617400000|2025-09-23 08:50:00|9309.7|9291.7|9310|9292|9310.2|9292.2|9309.1|9291.1|0
1758617700000|2025-09-23 08:55:00|9310.1|9292.1|9309.2|9291.2|9310.5|9292.5|9308.9|9290.9|0
1758618000000|2025-09-23 09:00:00|9309.3|9291.3|9308.3|9290.3|9309.8|9291.8|9307.6|9289.6|0
1758618300000|2025-09-23 09:05:00|9308.4|9290.4|9309.3|9291.3|9309.3|9291.3|9307.5|9289.5|0
1758618600000|2025-09-23 09:10:00|9309.2|9291.2|9310.3|9292.3|9310.3|9292.3|9309|9291|0
1758618900000|2025-09-23 09:15:00|9306.7|9300.7|9308.2|9302.2|9312.2|9306.2|9303.2|9297.2|437
1758619200000|2025-09-23 09:20:00|9308.7|9302.7|9309.2|9303.2|9311.2|9305.2|9306.7|9300.7|283
1758619500000|2025-09-23 09:25:00|9308.7|9302.7|9306.2|9300.2|9310.2|9304.2|9306.2|9300.2|201
1758619800000|2025-09-23 09:30:00|9306.7|9300.7|9305.7|9299.7|9308.2|9302.2|9305.7|9299.7|45
1758620100000|2025-09-23 09:35:00|9305.2|9299.2|9307.2|9301.2|9307.2|9301.2|9305.2|9299.2|149
1758620400000|2025-09-23 09:40:00|9306.7|9300.7|9307.2|9301.2|9308.2|9302.2|9306.2|9300.2|106
1758620700000|2025-09-23 09:45:00|9306.7|9300.7|9306.2|9300.2|9309.2|9303.2|9306.2|9300.2|97
1758621000000|2025-09-23 09:50:00|9306.7|9300.7|9309.7|9303.7|9310.2|9304.2|9306.7|9300.7|60
1758621300000|2025-09-23 09:55:00|9310.2|9304.2|9309.2|9303.2|9310.2|9304.2|9307.7|9301.7|67
1758621600000|2025-09-23 10:00:00|9309.7|9303.7|9304.2|9298.2|9310.2|9304.2|9303.7|9297.7|117
1758621900000|2025-09-23 10:05:00|9304.7|9298.7|9306.2|9300.2|9306.2|9300.2|9303.2|9297.2|81
1758622200000|2025-09-23 10:10:00|9305.7|9299.7|9307.2|9301.2|9307.7|9301.7|9305.2|9299.2|43
1758622500000|2025-09-23 10:15:00|9308.2|9302.2|9306.2|9300.2|9308.2|9302.2|9305.2|9299.2|44
1758622800000|2025-09-23 10:20:00|9305.7|9299.7|9303.2|9297.2|9305.7|9299.7|9302.2|9296.2|48
1758623100000|2025-09-23 10:25:00|9302.7|9296.7|9298.2|9292.2|9302.7|9296.7|9297.7|9291.7|84
1758623400000|2025-09-23 10:30:00|9297.7|9291.7|9298.2|9292.2|9300.2|9294.2|9297.7|9291.7|37
1758623700000|2025-09-23 10:35:00|9297.2|9291.2|9293.2|9287.2|9297.7|9291.7|9293.2|9287.2|47
1758624000000|2025-09-23 10:40:00|9292.7|9286.7|9294.2|9288.2|9294.2|9288.2|9291.2|9285.2|27
1758624300000|2025-09-23 10:45:00|9295.2|9289.2|9299.2|9293.2|9299.7|9293.7|9295.2|9289.2|89
1758624600000|2025-09-23 10:50:00|9298.7|9292.7|9301.2|9295.2|9301.2|9295.2|9298.2|9292.2|45
1758624900000|2025-09-23 10:55:00|9300.7|9294.7|9303.2|9297.2|9303.7|9297.7|9300.2|9294.2|34
1758625200000|2025-09-23 11:00:00|9303.7|9297.7|9305.2|9299.2|9305.2|9299.2|9300.7|9294.7|101
1758625500000|2025-09-23 11:05:00|9305.7|9299.7|9307.2|9301.2|9307.2|9301.2|9303.2|9297.2|177
1758625800000|2025-09-23 11:10:00|9306.7|9300.7|9305.2|9299.2|9307.2|9301.2|9305.2|9299.2|13
1758626100000|2025-09-23 11:15:00|9304.7|9298.7|9299.2|9293.2|9304.7|9298.7|9297.2|9291.2|100
1758626400000|2025-09-23 11:20:00|9300.2|9294.2|9306.2|9300.2|9307.7|9301.7|9299.2|9293.2|174
1758626700000|2025-09-23 11:25:00|9307.2|9301.2|9308.2|9302.2|9309.2|9303.2|9302.7|9296.7|99
1758627000000|2025-09-23 11:30:00|9307.7|9301.7|9310.2|9304.2|9310.7|9304.7|9307.7|9301.7|62
1758627300000|2025-09-23 11:35:00|9309.2|9303.2|9306.2|9300.2|9310.7|9304.7|9305.2|9299.2|105
1758627600000|2025-09-23 11:40:00|9305.7|9299.7|9307.2|9301.2|9307.2|9301.2|9304.2|9298.2|80
1758627900000|2025-09-23 11:45:00|9308.2|9302.2|9309.2|9303.2|9310.2|9304.2|9307.7|9301.7|77
1758628200000|2025-09-23 11:50:00|9309.7|9303.7|9310.2|9304.2|9310.2|9304.2|9306.2|9300.2|98
1758628500000|2025-09-23 11:55:00|9310.7|9304.7|9312.2|9306.2|9312.2|9306.2|9310.7|9304.7|17
1758628800000|2025-09-23 12:00:00|9312.7|9306.7|9314.2|9308.2|9314.7|9308.7|9311.2|9305.2|36
1758629100000|2025-09-23 12:05:00|9313.7|9307.7|9314.2|9308.2|9314.2|9308.2|9313.2|9307.2|10
1758629400000|2025-09-23 12:10:00|9313.7|9307.7|9311.2|9305.2|9315.2|9309.2|9311.2|9305.2|92
1758629700000|2025-09-23 12:15:00|9310.7|9304.7|9313.2|9307.2|9314.2|9308.2|9310.2|9304.2|41
1758630000000|2025-09-23 12:20:00|9312.7|9306.7|9311.7|9305.7|9314.2|9308.2|9311.2|9305.2|32
1758630300000|2025-09-23 12:25:00|9311.2|9305.2|9313.2|9307.2|9313.7|9307.7|9309.7|9303.7|5
1758630600000|2025-09-23 12:30:00|9312.2|9306.2|9315.7|9309.7|9316.7|9310.7|9311.2|9305.2|39
1758630900000|2025-09-23 12:35:00|9315.2|9309.2|9313.7|9307.7|9315.7|9309.7|9313.2|9307.2|16
1758631200000|2025-09-23 12:40:00|9313.2|9307.2|9315.7|9309.7|9315.7|9309.7|9312.2|9306.2|24
1758631500000|2025-09-23 12:45:00|9315.2|9309.2|9316.2|9310.2|9316.7|9310.7|9314.2|9308.2|23
1758631800000|2025-09-23 12:50:00|9316.7|9310.7|9320.7|9314.7|9320.7|9314.7|9315.2|9309.2|52
1758632100000|2025-09-23 12:55:00|9321.2|9315.2|9323.7|9317.7|9323.7|9317.7|9319.7|9313.7|42
1758632400000|2025-09-23 13:00:00|9324.2|9318.2|9323.7|9317.7|9328.2|9322.2|9322.2|9316.2|183
1758632700000|2025-09-23 13:05:00|9324.2|9318.2|9323.2|9317.2|9326.7|9320.7|9322.2|9316.2|86
1758633000000|2025-09-23 13:10:00|9322.7|9316.7|9318.2|9312.2|9323.2|9317.2|9317.2|9311.2|51
1758633300000|2025-09-23 13:15:00|9317.7|9311.7|9315.7|9309.7|9321.2|9315.2|9315.2|9309.2|89
1758633600000|2025-09-23 13:20:00|9316.2|9310.2|9322.2|9316.2|9322.2|9316.2|9313.2|9307.2|162
1758633900000|2025-09-23 13:25:00|9321.7|9315.7|9315.7|9309.7|9322.7|9316.7|9315.2|9309.2|89
1758634200000|2025-09-23 13:30:00|9316.2|9310.2|9315.2|9309.2|9325.2|9319.2|9302.7|9296.7|694
1758634500000|2025-09-23 13:35:00|9315.7|9309.7|9318.7|9312.7|9325.2|9319.2|9310.7|9304.7|277
1758634800000|2025-09-23 13:40:00|9319.2|9313.2|9318.2|9312.2|9320.2|9314.2|9312.2|9306.2|270
1758635100000|2025-09-23 13:45:00|9318.7|9312.7|9321.7|9315.7|9326.2|9320.2|9316.2|9310.2|257
1758635400000|2025-09-23 13:50:00|9321.2|9315.2|9338.2|9332.2|9338.2|9332.2|9321.2|9315.2|444
1758635700000|2025-09-23 13:55:00|9337.7|9331.7|9344.2|9338.2|9348.2|9342.2|9336.7|9330.7|378
1758636000000|2025-09-23 14:00:00|9345.2|9339.2|9333.2|9327.2|9350.2|9344.2|9331.2|9325.2|320
1758636300000|2025-09-23 14:05:00|9332.7|9326.7|9341.7|9335.7|9344.2|9338.2|9332.7|9326.7|180
1758636600000|2025-09-23 14:10:00|9341.2|9335.2|9344.2|9338.2|9346.2|9340.2|9340.2|9334.2|211
1758636900000|2025-09-23 14:15:00|9344.7|9338.7|9338.7|9332.7|9346.2|9340.2|9332.2|9326.2|234
1758637200000|2025-09-23 14:20:00|9339.2|9333.2|9342.2|9336.2|9342.2|9336.2|9334.7|9328.7|108
1758637500000|2025-09-23 14:25:00|9341.7|9335.7|9339.7|9333.7|9345.2|9339.2|9337.7|9331.7|170
1758637800000|2025-09-23 14:30:00|9339.2|9333.2|9341.2|9335.2|9346.2|9340.2|9339.2|9333.2|159
1758638100000|2025-09-23 14:35:00|9340.7|9334.7|9339.2|9333.2|9344.2|9338.2|9337.2|9331.2|156
1758638400000|2025-09-23 14:40:00|9338.7|9332.7|9339.2|9333.2|9340.2|9334.2|9334.7|9328.7|151
1758638700000|2025-09-23 14:45:00|9339.7|9333.7|9339.7|9333.7|9348.2|9342.2|9338.7|9332.7|127
1758639000000|2025-09-23 14:50:00|9340.2|9334.2|9338.2|9332.2|9342.7|9336.7|9337.7|9331.7|142
1758639300000|2025-09-23 14:55:00|9338.7|9332.7|9338.7|9332.7|9342.2|9336.2|9337.2|9331.2|87
1758639600000|2025-09-23 15:00:00|9337.7|9331.7|9340.7|9334.7|9344.7|9338.7|9334.7|9328.7|302
1758639900000|2025-09-23 15:05:00|9341.7|9335.7|9339.7|9333.7|9342.7|9336.7|9333.7|9327.7|72
1758640200000|2025-09-23 15:10:00|9340.7|9334.7|9339.7|9333.7|9341.7|9335.7|9335.7|9329.7|167
1758640500000|2025-09-23 15:15:00|9341.7|9335.7|9342.7|9336.7|9343.7|9337.7|9337.7|9331.7|64
1758640800000|2025-09-23 15:20:00|9341.7|9335.7|9342.7|9336.7|9343.7|9337.7|9340.7|9334.7|66
1758641100000|2025-09-23 15:25:00|9341.7|9335.7|9334.7|9328.7|9341.7|9335.7|9333.7|9327.7|228
1758641400000|2025-09-23 15:30:00|9335.7|9329.7|9339.7|9333.7|9341.7|9335.7|9334.7|9328.7|183
1758641700000|2025-09-23 15:35:00|9338.7|9332.7|9338.7|9332.7|9342.7|9336.7|9337.7|9331.7|227
1758642000000|2025-09-23 15:40:00|9339.7|9333.7|9339.7|9333.7|9340.7|9334.7|9336.7|9330.7|100
1758642300000|2025-09-23 15:45:00|9338.7|9332.7|9333.7|9327.7|9339.7|9333.7|9333.7|9327.7|163
1758642600000|2025-09-23 15:50:00|9332.7|9326.7|9333.7|9327.7|9336.7|9330.7|9331.7|9325.7|230
1758642900000|2025-09-23 15:55:00|9334.7|9328.7|9331.7|9325.7|9334.7|9328.7|9331.7|9325.7|164
1758643200000|2025-09-23 16:00:00|9332.7|9326.7|9332.7|9326.7|9336.7|9330.7|9329.7|9323.7|173
1758643500000|2025-09-23 16:05:00|9333.7|9327.7|9326.7|9320.7|9334.7|9328.7|9324.7|9318.7|89
1758643800000|2025-09-23 16:10:00|9327.7|9321.7|9328.7|9322.7|9328.7|9322.7|9325.7|9319.7|54
1758644100000|2025-09-23 16:15:00|9327.7|9321.7|9328.7|9322.7|9329.7|9323.7|9326.7|9320.7|37
1758644400000|2025-09-23 16:20:00|9329.7|9323.7|9329.7|9323.7|9331.7|9325.7|9328.7|9322.7|41
1758644700000|2025-09-23 16:25:00|9328.7|9322.7|9326.7|9320.7|9328.7|9322.7|9325.7|9319.7|16
1758645000000|2025-09-23 16:30:00|9324.7|9318.7|9325.7|9319.7|9326.7|9320.7|9323.7|9317.7|69
1758645300000|2025-09-23 16:35:00|9324.7|9318.7|9321.7|9315.7|9328.7|9322.7|9316.7|9310.7|527
1758645600000|2025-09-23 16:40:00|9320.7|9314.7|9319.7|9313.7|9321.7|9315.7|9315.7|9309.7|88
1758645900000|2025-09-23 16:45:00|9320.7|9314.7|9321.7|9315.7|9323.7|9317.7|9318.7|9312.7|88
1758646200000|2025-09-23 16:50:00|9322.7|9316.7|9320.7|9314.7|9325.7|9319.7|9320.7|9314.7|58
1758646500000|2025-09-23 16:55:00|9319.7|9313.7|9315.7|9309.7|9319.7|9313.7|9313.7|9307.7|86
1758646800000|2025-09-23 17:00:00|9316.7|9310.7|9315.7|9309.7|9317.7|9311.7|9314.7|9308.7|70
1758647100000|2025-09-23 17:05:00|9316.7|9310.7|9316.7|9310.7|9317.7|9311.7|9313.7|9307.7|47
1758647400000|2025-09-23 17:10:00|9315.7|9309.7|9315.7|9309.7|9315.7|9309.7|9312.7|9306.7|40
1758647700000|2025-09-23 17:15:00|9314.7|9308.7|9311.7|9305.7|9314.7|9308.7|9310.7|9304.7|46
1758648000000|2025-09-23 17:20:00|9312.7|9306.7|9311.7|9305.7|9313.7|9307.7|9308.7|9302.7|57
1758648300000|2025-09-23 17:25:00|9312.7|9306.7|9306.7|9300.7|9314.7|9308.7|9305.7|9299.7|178
1758648600000|2025-09-23 17:30:00|9307.7|9301.7|9303.7|9297.7|9307.7|9301.7|9303.7|9297.7|131
1758648900000|2025-09-23 17:35:00|9302.7|9296.7|9296.7|9290.7|9303.7|9297.7|9296.7|9290.7|288
1758649200000|2025-09-23 17:40:00|9295.7|9289.7|9287.7|9281.7|9297.7|9291.7|9286.7|9280.7|245
1758649500000|2025-09-23 17:45:00|9288.7|9282.7|9299.7|9293.7|9299.7|9293.7|9286.7|9280.7|247
1758649800000|2025-09-23 17:50:00|9298.7|9292.7|9295.7|9289.7|9303.7|9297.7|9295.7|9289.7|153
1758650100000|2025-09-23 17:55:00|9296.7|9290.7|9297.7|9291.7|9300.7|9294.7|9294.7|9288.7|66
1758650400000|2025-09-23 18:00:00|9298.7|9292.7|9296.7|9290.7|9301.7|9295.7|9295.7|9289.7|58
1758650700000|2025-09-23 18:05:00|9295.7|9289.7|9299.7|9293.7|9302.7|9296.7|9295.7|9289.7|58
1758651000000|2025-09-23 18:10:00|9300.7|9294.7|9299.7|9293.7|9301.7|9295.7|9298.7|9292.7|51
1758651300000|2025-09-23 18:15:00|9298.7|9292.7|9296.7|9290.7|9299.7|9293.7|9293.7|9287.7|52
1758651600000|2025-09-23 18:20:00|9295.7|9289.7|9293.7|9287.7|9296.7|9290.7|9292.7|9286.7|55
1758651900000|2025-09-23 18:25:00|9295.7|9289.7|9297.7|9291.7|9299.7|9293.7|9295.7|9289.7|43
1758652200000|2025-09-23 18:30:00|9296.7|9290.7|9302.7|9296.7|9302.7|9296.7|9296.7|9290.7|28
1758652500000|2025-09-23 18:35:00|9301.7|9295.7|9296.7|9290.7|9302.7|9296.7|9296.7|9290.7|151
1758652800000|2025-09-23 18:40:00|9298.7|9292.7|9303.7|9297.7|9303.7|9297.7|9297.7|9291.7|66
1758653100000|2025-09-23 18:45:00|9304.7|9298.7|9301.7|9295.7|9304.7|9298.7|9300.7|9294.7|53
1758653400000|2025-09-23 18:50:00|9300.7|9294.7|9297.7|9291.7|9301.7|9295.7|9295.7|9289.7|58
1758653700000|2025-09-23 18:55:00|9296.7|9290.7|9299.6|9281.6|9299.7|9292.7|9291.7|9281.6|132
1758654000000|2025-09-23 19:00:00|9299.7|9281.7|9297.1|9279.1|9302.1|9284.1|9297.1|9279.1|0
1758654300000|2025-09-23 19:05:00|9297.2|9279.2|9292.1|9274.1|9297.3|9279.3|9291.8|9273.8|0
1758654600000|2025-09-23 19:10:00|9292.2|9274.2|9293.6|9275.6|9294.7|9276.7|9292.1|9274.1|0
1758654900000|2025-09-23 19:15:00|9293.7|9275.7|9296.1|9278.1|9296.2|9278.2|9291.5|9273.5|0
1758655200000|2025-09-23 19:20:00|9296.2|9278.2|9294.8|9276.8|9296.2|9278.2|9293.6|9275.6|0
1758655500000|2025-09-23 19:25:00|9294.7|9276.7|9296|9278|9296.1|9278.1|9294.4|9276.4|0
1758655800000|2025-09-23 19:30:00|9295.9|9277.9|9294.1|9276.1|9296.1|9278.1|9293.8|9275.8|0
1758656100000|2025-09-23 19:35:00|9294|9276|9294.2|9276.2|9294.3|9276.3|9292.5|9274.5|0
1758656400000|2025-09-23 19:40:00|9294.3|9276.3|9294.7|9276.7|9295.3|9277.3|9293.5|9275.5|0
1758656700000|2025-09-23 19:45:00|9294.6|9276.6|9297.3|9279.3|9297.8|9279.8|9294.6|9276.6|0
1758657000000|2025-09-23 19:50:00|9297.2|9279.2|9300.3|9282.3|9300.5|9282.5|9296.8|9278.8|0
1758657300000|2025-09-23 19:55:00|9300.1|9282.1|9294.7|9276.7|9300.8|9282.8|9291.5|9273.5|0
1758657600000|2025-09-23 20:00:00|9294.9|9276.9|9295.6|9277.6|9296.8|9278.8|9292.4|9274.4|0
1758657900000|2025-09-23 20:05:00|9295.4|9277.4|9295.4|9277.4|9296.6|9278.6|9294.3|9276.3|0
1758658200000|2025-09-23 20:10:00|9295.6|9277.6|9294.9|9276.9|9295.6|9277.6|9294.4|9276.4|0
1758658500000|2025-09-23 20:15:00|9295.1|9277.1|9294.1|9276.1|9295.1|9277.1|9294.1|9276.1|0
1758658800000|2025-09-23 20:20:00|9294.3|9276.3|9294.1|9276.1|9295.2|9277.2|9293.9|9275.9|0
1758659100000|2025-09-23 20:25:00|9293.9|9275.9|9295.5|9277.5|9295.7|9277.7|9293.9|9275.9|0
1758659400000|2025-09-23 20:30:00|9295.3|9277.3|9294.2|9276.2|9295.6|9277.6|9293.7|9275.7|0
1758659700000|2025-09-23 20:35:00|9294.4|9276.4|9295|9277|9295.5|9277.5|9293.7|9275.7|0
1758660000000|2025-09-23 20:40:00|9295.2|9277.2|9294.6|9276.6|9295.5|9277.5|9294.4|9276.4|0
1758660300000|2025-09-23 20:45:00|9294.9|9276.9|9294|9276|9295|9277|9293.6|9275.6|0
1758660600000|2025-09-23 20:50:00|9294.1|9276.1|9294.2|9276.2|9294.3|9276.3|9293.5|9275.5|0
1758660900000|2025-09-23 20:55:00|9294.4|9276.4|9294.8|9276.8|9295.6|9277.6|9294.2|9276.2|0
1758661200000|2025-09-23 21:00:00|9294.7|9276.7|9297.7|9279.7|9297.8|9279.8|9294.4|9276.4|0
1758661500000|2025-09-23 21:05:00|9297.6|9279.6|9297.4|9279.4|9298.6|9280.6|9296.6|9278.6|0
1758661800000|2025-09-23 21:10:00|9297.5|9279.5|9297.2|9279.2|9297.9|9279.9|9296.9|9278.9|0
1758662100000|2025-09-23 21:15:00|9296.4|9278.4|9297.2|9279.2|9297.6|9279.6|9296.2|9278.2|0
1758662400000|2025-09-23 21:20:00|9296.8|9278.8|9297.4|9279.4|9297.4|9279.4|9296.8|9278.8|0
1758662700000|2025-09-23 21:25:00|9298.3|9280.3|9297.6|9279.6|9298.5|9280.5|9297.4|9279.4|0
1758663000000|2025-09-23 21:30:00|9297.5|9279.5|9298.2|9280.2|9298.2|9280.2|9297.2|9279.2|0
1758663300000|2025-09-23 21:35:00|9298.1|9280.1|9297.9|9279.9|9298.3|9280.3|9297.9|9279.9|0
1758663600000|2025-09-23 21:40:00|9298|9280|9297.4|9279.4|9298.1|9280.1|9297.4|9279.4|0
1758663900000|2025-09-23 21:45:00|9297.3|9279.3|9297.1|9279.1|9297.3|9279.3|9297|9279|0
1758664200000|2025-09-23 21:50:00|9296.9|9278.9|9296.9|9278.9|9296.9|9278.9|9296.8|9278.8|0
1758664500000|2025-09-23 21:55:00|9296.8|9278.8|9297.1|9279.1|9297.2|9279.2|9295.9|9277.9|0
1758664800000|2025-09-23 22:00:00|9296.6|9278.6|9297.7|9279.7|9297.9|9279.9|9295.2|9277.2|0
1758665100000|2025-09-23 22:05:00|9297.8|9279.8|9298.9|9280.9|9299.2|9281.2|9297.3|9279.3|0
1758665400000|2025-09-23 22:10:00|9298.8|9280.8|9298.2|9280.2|9300.1|9282.1|9297.8|9279.8|0
1758665700000|2025-09-23 22:15:00|9298.1|9280.1|9297.4|9279.4|9298.2|9280.2|9297|9279|0
1758666000000|2025-09-23 22:20:00|9297.3|9279.3|9296.4|9278.4|9298.1|9280.1|9296.2|9278.2|0
1758666300000|2025-09-23 22:25:00|9296.6|9278.6|9295.9|9277.9|9296.6|9278.6|9295.7|9277.7|0
1758666600000|2025-09-23 22:30:00|9296|9278|9296.8|9278.8|9297.1|9279.1|9296|9278|0
1758666900000|2025-09-23 22:35:00|9296.9|9278.9|9296.4|9278.4|9296.9|9278.9|9296.2|9278.2|0
1758667200000|2025-09-23 22:40:00|9296.3|9278.3|9296.9|9278.9|9297.8|9279.8|9296.2|9278.2|0
1758667500000|2025-09-23 22:45:00|9296.8|9278.8|9298.1|9280.1|9298.2|9280.2|9296.8|9278.8|0
1758667800000|2025-09-23 22:50:00|9298|9280|9297.1|9279.1|9298.6|9280.6|9297.1|9279.1|0
1758668100000|2025-09-23 22:55:00|9297.2|9279.2|9297.2|9279.2|9297.6|9279.6|9297.1|9279.1|0
1758668400000|2025-09-23 23:00:00|9297.7|9279.7|9298|9280|9298.1|9280.1|9296.9|9278.9|0
1758668700000|2025-09-23 23:05:00|9297.8|9279.8|9297.8|9279.8|9298|9280|9297.5|9279.5|0
1758669000000|2025-09-23 23:10:00|9297.9|9279.9|9296.9|9278.9|9298|9280|9296.3|9278.3|0
1758669300000|2025-09-23 23:15:00|9297|9279|9297.1|9279.1|9298|9280|9297|9279|0
1758669600000|2025-09-23 23:20:00|9296.9|9278.9|9297|9279|9297.1|9279.1|9296.8|9278.8|0
1758669900000|2025-09-23 23:25:00|9297.2|9279.2|9297|9279|9297.3|9279.3|9296.7|9278.7|0
1758670200000|2025-09-23 23:30:00|9297.2|9279.2|9296.7|9278.7|9297.2|9279.2|9296.6|9278.6|0
1758670500000|2025-09-23 23:35:00|9296.8|9278.8|9296.4|9278.4|9296.9|9278.9|9296|9278|0
1758670800000|2025-09-23 23:40:00|9296.5|9278.5|9296.1|9278.1|9296.7|9278.7|9296.1|9278.1|0
1758671100000|2025-09-23 23:45:00|9296|9278|9296.2|9278.2|9296.7|9278.7|9296|9278|0
1758671400000|2025-09-23 23:50:00|9296.4|9278.4|9295.8|9277.8|9296.5|9278.5|9295.7|9277.7|0
1758671700000|2025-09-23 23:55:00|9296|9278|9295.9|9277.9|9296.1|9278.1|9295.3|9277.3|0
1758672000000|2025-09-24 00:00:00|9295.7|9277.7|9295|9277|9296.1|9278.1|9294.4|9276.4|0
1758672300000|2025-09-24 00:05:00|9295.1|9277.1|9291.7|9273.7|9295.3|9277.3|9290.8|9272.8|0
1758672600000|2025-09-24 00:10:00|9291.8|9273.8|9292.9|9274.9|9293.9|9275.9|9291.8|9273.8|0
1758672900000|2025-09-24 00:15:00|9292.4|9274.4|9292.4|9274.4|9293.1|9275.1|9291.7|9273.7|0
1758673200000|2025-09-24 00:20:00|9292.6|9274.6|9295|9277|9295.3|9277.3|9292.6|9274.6|0
1758673500000|2025-09-24 00:25:00|9295.2|9277.2|9296.2|9278.2|9296.2|9278.2|9294.5|9276.5|0
1758673800000|2025-09-24 00:30:00|9296.1|9278.1|9294.3|9276.3|9296.5|9278.5|9294.3|9276.3|0
1758674100000|2025-09-24 00:35:00|9294.5|9276.5|9294.2|9276.2|9294.8|9276.8|9293.5|9275.5|0
1758674400000|2025-09-24 00:40:00|9294.1|9276.1|9295.1|9277.1|9295.4|9277.4|9294.1|9276.1|0
1758674700000|2025-09-24 00:45:00|9295.4|9277.4|9295.7|9277.7|9296.7|9278.7|9295.3|9277.3|0
1758675000000|2025-09-24 00:50:00|9300.7|9282.7|9300.3|9282.3|9301|9283|9300.2|9282.2|0
1758675300000|2025-09-24 00:55:00|9300.2|9282.2|9300.2|9282.2|9300.7|9282.7|9299.9|9281.9|0
1758675600000|2025-09-24 01:00:00|9300.1|9282.1|9299.3|9281.3|9300.6|9282.6|9299.1|9281.1|0
1758675900000|2025-09-24 01:05:00|9299.4|9281.4|9299.3|9281.3|9300.1|9282.1|9299.2|9281.2|0
1758676200000|2025-09-24 01:10:00|9299.1|9281.1|9299.4|9281.4|9299.9|9281.9|9299.1|9281.1|0
1758676500000|2025-09-24 01:15:00|9299.5|9281.5|9270.3|9264.3|9299.5|9293.3|9270.3|9264.3|1776
1758676800000|2025-09-24 01:20:00|9271.3|9265.3|9253.3|9247.3|9271.3|9265.3|9252.3|9246.3|831
1758677100000|2025-09-24 01:25:00|9254.3|9248.3|9263.3|9257.3|9263.3|9257.3|9252.3|9246.3|855
1758677400000|2025-09-24 01:30:00|9265.3|9259.3|9301.3|9295.3|9307.3|9301.3|9262.3|9256.3|5762
1758677700000|2025-09-24 01:35:00|9302.3|9296.3|9313.3|9307.3|9317.3|9311.3|9290.3|9284.3|2700
1758678000000|2025-09-24 01:40:00|9314.3|9308.3|9335.3|9329.3|9338.3|9332.3|9314.3|9308.3|2247
1758678300000|2025-09-24 01:45:00|9334.3|9328.3|9351.3|9345.3|9357.3|9351.3|9334.3|9328.3|2254
1758678600000|2025-09-24 01:50:00|9349.3|9343.3|9340.3|9334.3|9352.3|9346.3|9333.3|9327.3|1397
1758678900000|2025-09-24 01:55:00|9341.3|9335.3|9354.3|9348.3|9355.3|9349.3|9329.3|9323.3|3538
1758679200000|2025-09-24 02:00:00|9353.3|9347.3|9342.3|9336.3|9353.3|9347.3|9337.3|9331.3|1803
1758679500000|2025-09-24 02:05:00|9341.3|9335.3|9326.3|9320.3|9345.3|9339.3|9326.3|9320.3|1117
1758679800000|2025-09-24 02:10:00|9325.3|9319.3|9322.3|9316.3|9329.3|9323.3|9316.3|9310.3|1207
1758680100000|2025-09-24 02:15:00|9321.3|9315.3|9335.3|9329.3|9341.3|9335.3|9317.3|9311.3|3222
1758680400000|2025-09-24 02:20:00|9336.3|9330.3|9328.3|9322.3|9336.3|9330.3|9324.3|9318.3|2150
1758680700000|2025-09-24 02:25:00|9329.3|9323.3|9334.3|9328.3|9334.3|9328.3|9317.3|9311.3|1245
1758681000000|2025-09-24 02:30:00|9335.3|9329.3|9339.3|9333.3|9344.3|9338.3|9319.3|9313.3|1391
1758681300000|2025-09-24 02:35:00|9340.3|9334.3|9353.3|9347.3|9356.3|9350.3|9331.3|9325.3|1107
1758681600000|2025-09-24 02:40:00|9352.3|9346.3|9330.3|9324.3|9358.3|9352.3|9328.3|9322.3|1149
1758681900000|2025-09-24 02:45:00|9329.3|9323.3|9344.3|9338.3|9346.3|9340.3|9328.3|9322.3|1087
1758682200000|2025-09-24 02:50:00|9343.3|9337.3|9357.3|9351.3|9358.3|9352.3|9340.3|9334.3|1599
1758682500000|2025-09-24 02:55:00|9356.3|9350.3|9377.3|9371.3|9378.3|9372.3|9354.3|9348.3|1161
1758682800000|2025-09-24 03:00:00|9378.3|9372.3|9384.3|9378.3|9384.3|9378.3|9366.3|9360.3|1365
1758683100000|2025-09-24 03:05:00|9385.3|9379.3|9388.3|9382.3|9389.3|9383.3|9367.3|9361.3|1284
1758683400000|2025-09-24 03:10:00|9387.3|9381.3|9393.3|9387.3|9399.3|9393.3|9385.3|9379.3|1598
1758683700000|2025-09-24 03:15:00|9394.3|9388.3|9384.3|9378.3|9397.3|9391.3|9377.3|9371.3|7034
1758684000000|2025-09-24 03:20:00|9385.3|9379.3|9392.3|9386.3|9394.3|9388.3|9378.3|9372.3|906
1758684300000|2025-09-24 03:25:00|9391.3|9385.3|9398.3|9392.3|9399.3|9393.3|9384.3|9378.3|6249
1758684600000|2025-09-24 03:30:00|9397.3|9391.3|9399.3|9393.3|9409.3|9403.3|9392.3|9386.3|3178
1758684900000|2025-09-24 03:35:00|9401.3|9395.3|9387.3|9381.3|9401.3|9395.3|9385.3|9379.3|1198
1758685200000|2025-09-24 03:40:00|9388.3|9382.3|9392.3|9386.3|9395.3|9389.3|9383.3|9377.3|629
1758685500000|2025-09-24 03:45:00|9393.3|9387.3|9394.3|9388.3|9400.3|9394.3|9391.3|9385.3|656
1758685800000|2025-09-24 03:50:00|9395.3|9389.3|9397.3|9391.3|9398.3|9392.3|9391.3|9385.3|631
1758686100000|2025-09-24 03:55:00|9396.3|9390.3|9401.3|9395.3|9404.3|9398.3|9396.3|9390.3|427
1758686400000|2025-09-24 04:00:00|9408.5|9390.5|9408.8|9390.8|9409.1|9391.1|9408.4|9390.4|0
1758686700000|2025-09-24 04:05:00|9408.7|9390.7|9408.1|9390.1|9408.9|9390.9|9408.1|9390.1|0
1758687000000|2025-09-24 04:10:00|9408.2|9390.2|9407.8|9389.8|9408.5|9390.5|9407.8|9389.8|0
1758687300000|2025-09-24 04:15:00|9407.7|9389.7|9408.8|9390.8|9409.1|9391.1|9407.6|9389.6|0
1758687600000|2025-09-24 04:20:00|9408.9|9390.9|9408.2|9390.2|9409.2|9391.2|9408.2|9390.2|0
1758687900000|2025-09-24 04:25:00|9408.3|9390.3|9409.2|9391.2|9409.3|9391.3|9408.3|9390.3|0
1758688200000|2025-09-24 04:30:00|9409.1|9391.1|9409.1|9391.1|9409.4|9391.4|9408.8|9390.8|0
1758688500000|2025-09-24 04:35:00|9409|9391|9408.3|9390.3|9409|9391|9408.3|9390.3|0
1758688800000|2025-09-24 04:40:00|9408.2|9390.2|9409.1|9391.1|9409.1|9391.1|9408.1|9390.1|0
1758689100000|2025-09-24 04:45:00|9409.2|9391.2|9409.8|9391.8|9409.9|9391.9|9409|9391|0
1758689400000|2025-09-24 04:50:00|9409.9|9391.9|9410.2|9392.2|9410.3|9392.3|9409.7|9391.7|0
1758689700000|2025-09-24 04:55:00|9410.1|9392.1|9410.2|9392.2|9410.3|9392.3|9409.8|9391.8|27
1758690000000|2025-09-24 05:00:00|9404.3|9398.3|9399.3|9393.3|9414.3|9408.3|9394.3|9388.3|4549
1758690300000|2025-09-24 05:05:00|9400.3|9394.3|9401.3|9395.3|9405.3|9399.3|9381.3|9375.3|2608
1758690600000|2025-09-24 05:10:00|9398.3|9392.3|9391.3|9385.3|9401.3|9395.3|9382.3|9376.3|3719
1758690900000|2025-09-24 05:15:00|9390.3|9384.3|9389.3|9383.3|9400.3|9394.3|9384.3|9378.3|1064
1758691200000|2025-09-24 05:20:00|9388.3|9382.3|9385.3|9379.3|9394.3|9388.3|9375.3|9369.3|1346
1758691500000|2025-09-24 05:25:00|9386.3|9380.3|9391.3|9385.3|9394.3|9388.3|9378.3|9372.3|3097
1758691800000|2025-09-24 05:30:00|9390.3|9384.3|9394.3|9388.3|9401.3|9395.3|9387.3|9381.3|828
1758692100000|2025-09-24 05:35:00|9395.3|9389.3|9400.3|9394.3|9405.3|9399.3|9393.3|9387.3|902
1758692400000|2025-09-24 05:40:00|9399.3|9393.3|9413.3|9407.3|9418.3|9412.3|9397.3|9391.3|1028
1758692700000|2025-09-24 05:45:00|9414.3|9408.3|9419.3|9413.3|9424.3|9418.3|9412.3|9406.3|794
1758693000000|2025-09-24 05:50:00|9420.3|9414.3|9424.3|9418.3|9428.3|9422.3|9412.3|9406.3|854
1758693300000|2025-09-24 05:55:00|9423.3|9417.3|9428.3|9422.3|9429.3|9423.3|9422.3|9416.3|2679
1758693600000|2025-09-24 06:00:00|9429.3|9423.3|9429.3|9423.3|9442.3|9436.3|9428.3|9422.3|1422
1758693900000|2025-09-24 06:05:00|9427.3|9421.3|9430.3|9424.3|9439.3|9433.3|9426.3|9420.3|711
1758694200000|2025-09-24 06:10:00|9429.3|9423.3|9432.3|9426.3|9434.3|9428.3|9419.3|9413.3|1237
1758694500000|2025-09-24 06:15:00|9433.3|9427.3|9428.3|9422.3|9435.3|9429.3|9424.3|9418.3|1070
1758694800000|2025-09-24 06:20:00|9427.3|9421.3|9420.3|9414.3|9427.3|9421.3|9415.3|9409.3|1265
1758695100000|2025-09-24 06:25:00|9421.3|9415.3|9409.3|9403.3|9422.3|9416.3|9403.3|9397.3|1856
1758695400000|2025-09-24 06:30:00|9408.3|9402.3|9412.3|9406.3|9417.3|9411.3|9404.3|9398.3|745
1758695700000|2025-09-24 06:35:00|9413.3|9407.3|9418.3|9412.3|9419.3|9413.3|9411.3|9405.3|2428
1758696000000|2025-09-24 06:40:00|9419.3|9413.3|9419.3|9413.3|9420.3|9414.3|9413.3|9407.3|680
1758696300000|2025-09-24 06:45:00|9420.3|9414.3|9447.3|9441.3|9448.3|9442.3|9420.3|9414.3|1810
1758696600000|2025-09-24 06:50:00|9448.3|9442.3|9456.3|9450.3|9459.3|9453.3|9440.3|9434.3|1349
1758696900000|2025-09-24 06:55:00|9455.3|9449.3|9442.3|9436.3|9460.3|9454.3|9440.3|9434.3|1701
1758697200000|2025-09-24 07:00:00|9443.3|9437.3|9443.3|9437.3|9445.3|9439.3|9430.3|9424.3|1572
1758697500000|2025-09-24 07:05:00|9445.3|9439.3|9439.3|9433.3|9447.3|9441.3|9435.3|9429.3|1152
1758697800000|2025-09-24 07:10:00|9438.3|9432.3|9442.3|9436.3|9448.3|9442.3|9437.3|9431.3|1018
1758698100000|2025-09-24 07:15:00|9441.3|9435.3|9444.3|9438.3|9447.3|9441.3|9438.3|9432.3|1051
1758698400000|2025-09-24 07:20:00|9445.3|9439.3|9441.3|9435.3|9445.3|9439.3|9429.3|9423.3|1436
1758698700000|2025-09-24 07:25:00|9440.3|9434.3|9443.3|9437.3|9445.3|9439.3|9440.3|9434.3|1276
1758699000000|2025-09-24 07:30:00|9444.3|9438.3|9448.3|9442.3|9449.3|9443.3|9441.3|9435.3|1502
1758699300000|2025-09-24 07:35:00|9449.3|9443.3|9457.3|9451.3|9458.3|9452.3|9448.3|9442.3|839
1758699600000|2025-09-24 07:40:00|9458.3|9452.3|9464.3|9458.3|9464.3|9458.3|9455.3|9449.3|1901
1758699900000|2025-09-24 07:45:00|9465.3|9459.3|9461.3|9455.3|9468.3|9462.3|9460.3|9454.3|2004
1758700200000|2025-09-24 07:50:00|9462.3|9456.3|9463.3|9457.3|9465.3|9459.3|9459.3|9453.3|3176
1758700500000|2025-09-24 07:55:00|9464.3|9458.3|9463.3|9457.3|9465.3|9459.3|9457.3|9451.3|2606
1758700800000|2025-09-24 08:00:00|9464.3|9458.3|9453.3|9447.3|9464.3|9458.3|9452.3|9446.3|2275
1758701100000|2025-09-24 08:05:00|9452.3|9446.3|9444.3|9438.3|9456.3|9450.3|9443.3|9437.3|3075
1758701400000|2025-09-24 08:10:00|9443.3|9437.3|9437.3|9431.3|9446.3|9440.3|9436.3|9430.3|8973
1758701700000|2025-09-24 08:15:00|9438.3|9432.3|9433.3|9427.3|9438.3|9432.3|9431.3|9425.3|14377
1758702000000|2025-09-24 08:20:00|9432.3|9426.3|9434.3|9428.3|9439.3|9433.3|9431.3|9425.3|8500
1758702300000|2025-09-24 08:25:00|9432.3|9426.3|9426.3|9420.3|9434.3|9428.3|9426.3|9420.3|3413
1758702600000|2025-09-24 08:30:00|9436.3|9418.3|9436.5|9418.5|9437.2|9419.2|9436|9418|2755
1758702900000|2025-09-24 08:35:00|9436.8|9418.8|9437.4|9419.4|9438.2|9420.2|9436.1|9418.1|2495
1758703200000|2025-09-24 08:40:00|9437.3|9419.3|9437.6|9419.6|9438.5|9420.5|9436.6|9418.6|0
1758703500000|2025-09-24 08:45:00|9437.4|9419.4|9437.5|9419.5|9437.9|9419.9|9436.1|9418.1|0
1758703800000|2025-09-24 08:50:00|9437.6|9419.6|9436.2|9418.2|9438.1|9420.1|9435.9|9417.9|0
1758704100000|2025-09-24 08:55:00|9436.1|9418.1|9437.6|9419.6|9437.9|9419.9|9436.1|9418.1|0
1758704400000|2025-09-24 09:00:00|9437.5|9419.5|9437.8|9419.8|9438.8|9420.8|9437.2|9419.2|0
1758704700000|2025-09-24 09:05:00|9437.9|9419.9|9437.3|9419.3|9439.4|9421.4|9437.1|9419.1|0
1758705000000|2025-09-24 09:10:00|9437.1|9419.1|9438.3|9420.3|9438.5|9420.5|9436.5|9418.5|0
1758705300000|2025-09-24 09:15:00|9430.8|9424.8|9426.3|9420.3|9434.3|9428.3|9425.8|9419.8|536
1758705600000|2025-09-24 09:20:00|9425.8|9419.8|9419.3|9413.3|9427.3|9421.3|9418.3|9412.3|959
1758705900000|2025-09-24 09:25:00|9418.8|9412.8|9422.8|9416.8|9422.8|9416.8|9418.8|9412.8|158
1758706200000|2025-09-24 09:30:00|9422.3|9416.3|9422.8|9416.8|9426.8|9420.8|9420.8|9414.8|97
1758706500000|2025-09-24 09:35:00|9423.3|9417.3|9423.8|9417.8|9425.8|9419.8|9421.3|9415.3|161
1758706800000|2025-09-24 09:40:00|9423.3|9417.3|9421.8|9415.8|9424.3|9418.3|9420.8|9414.8|178
1758707100000|2025-09-24 09:45:00|9422.3|9416.3|9420.8|9414.8|9423.8|9417.8|9416.8|9410.8|151
1758707400000|2025-09-24 09:50:00|9420.3|9414.3|9423.8|9417.8|9425.8|9419.8|9418.8|9412.8|184
1758707700000|2025-09-24 09:55:00|9423.3|9417.3|9419.8|9413.8|9423.8|9417.8|9419.3|9413.3|122
1758708000000|2025-09-24 10:00:00|9418.8|9412.8|9414.8|9408.8|9418.8|9412.8|9413.8|9407.8|208
1758708300000|2025-09-24 10:05:00|9413.8|9407.8|9415.3|9409.3|9415.8|9409.8|9412.8|9406.8|65
1758708600000|2025-09-24 10:10:00|9414.8|9408.8|9415.8|9409.8|9416.3|9410.3|9413.8|9407.8|153
1758708900000|2025-09-24 10:15:00|9415.3|9409.3|9413.8|9407.8|9415.8|9409.8|9412.8|9406.8|33
1758709200000|2025-09-24 10:20:00|9412.8|9406.8|9411.8|9405.8|9413.8|9407.8|9411.8|9405.8|681
1758709500000|2025-09-24 10:25:00|9410.8|9404.8|9410.3|9404.3|9410.8|9404.8|9408.8|9402.8|70
1758709800000|2025-09-24 10:30:00|9409.8|9403.8|9411.8|9405.8|9411.8|9405.8|9409.8|9403.8|84
1758710100000|2025-09-24 10:35:00|9411.3|9405.3|9407.8|9401.8|9412.8|9406.8|9406.8|9400.8|185
1758710400000|2025-09-24 10:40:00|9408.3|9402.3|9404.3|9398.3|9408.8|9402.8|9403.8|9397.8|175
1758710700000|2025-09-24 10:45:00|9403.8|9397.8|9409.8|9403.8|9409.8|9403.8|9403.8|9397.8|154
1758711000000|2025-09-24 10:50:00|9410.3|9404.3|9414.8|9408.8|9414.8|9408.8|9409.8|9403.8|48
1758711300000|2025-09-24 10:55:00|9414.3|9408.3|9414.8|9408.8|9415.8|9409.8|9413.8|9407.8|45
1758711600000|2025-09-24 11:00:00|9413.3|9407.3|9414.8|9408.8|9415.8|9409.8|9412.3|9406.3|64
1758711900000|2025-09-24 11:05:00|9414.3|9408.3|9410.8|9404.8|9414.3|9408.3|9408.8|9402.8|21
1758712200000|2025-09-24 11:10:00|9411.3|9405.3|9408.3|9402.3|9411.3|9405.3|9407.3|9401.3|28
1758712500000|2025-09-24 11:15:00|9407.8|9401.8|9409.8|9403.8|9410.8|9404.8|9407.8|9401.8|31
1758712800000|2025-09-24 11:20:00|9409.3|9403.3|9408.8|9402.8|9410.8|9404.8|9408.3|9402.3|39
1758713100000|2025-09-24 11:25:00|9408.3|9402.3|9408.8|9402.8|9409.3|9403.3|9406.3|9400.3|27
1758713400000|2025-09-24 11:30:00|9407.8|9401.8|9406.8|9400.8|9408.3|9402.3|9404.8|9398.8|23
1758713700000|2025-09-24 11:35:00|9406.3|9400.3|9406.8|9400.8|9407.3|9401.3|9403.3|9397.3|28
1758714000000|2025-09-24 11:40:00|9407.8|9401.8|9402.8|9396.8|9407.8|9401.8|9402.8|9396.8|170
1758714300000|2025-09-24 11:45:00|9403.3|9397.3|9402.3|9396.3|9404.8|9398.8|9402.3|9396.3|43
1758714600000|2025-09-24 11:50:00|9401.8|9395.8|9404.8|9398.8|9404.8|9398.8|9399.8|9393.8|135
1758714900000|2025-09-24 11:55:00|9404.3|9398.3|9404.8|9398.8|9405.3|9399.3|9403.3|9397.3|33
1758715200000|2025-09-24 12:00:00|9405.8|9399.8|9405.8|9399.8|9406.8|9400.8|9401.8|9395.8|48
1758715500000|2025-09-24 12:05:00|9405.3|9399.3|9403.8|9397.8|9406.8|9400.8|9403.8|9397.8|1374
1758715800000|2025-09-24 12:10:00|9404.3|9398.3|9399.8|9393.8|9405.3|9399.3|9398.8|9392.8|132
1758716100000|2025-09-24 12:15:00|9398.8|9392.8|9400.8|9394.8|9401.8|9395.8|9398.3|9392.3|1250
1758716400000|2025-09-24 12:20:00|9401.8|9395.8|9401.3|9395.3|9402.8|9396.8|9399.8|9393.8|82
1758716700000|2025-09-24 12:25:00|9400.8|9394.8|9401.8|9395.8|9402.8|9396.8|9400.8|9394.8|115
1758717000000|2025-09-24 12:30:00|9401.3|9395.3|9400.3|9394.3|9402.3|9396.3|9399.3|9393.3|199
1758717300000|2025-09-24 12:35:00|9399.8|9393.8|9401.8|9395.8|9401.8|9395.8|9399.3|9393.3|1417
1758717600000|2025-09-24 12:40:00|9402.8|9396.8|9400.3|9394.3|9404.8|9398.8|9400.3|9394.3|177
1758717900000|2025-09-24 12:45:00|9399.8|9393.8|9398.8|9392.8|9400.8|9394.8|9397.8|9391.8|93
1758718200000|2025-09-24 12:50:00|9398.3|9392.3|9393.8|9387.8|9398.8|9392.8|9393.3|9387.3|196
1758718500000|2025-09-24 12:55:00|9393.3|9387.3|9396.8|9390.8|9396.8|9390.8|9392.3|9386.3|175
1758718800000|2025-09-24 13:00:00|9396.3|9390.3|9403.8|9397.8|9403.8|9397.8|9395.8|9389.8|189
1758719100000|2025-09-24 13:05:00|9404.3|9398.3|9397.8|9391.8|9406.8|9400.8|9397.8|9391.8|184
1758719400000|2025-09-24 13:10:00|9398.3|9392.3|9388.8|9382.8|9398.8|9392.8|9388.8|9382.8|256
1758719700000|2025-09-24 13:15:00|9388.3|9382.3|9387.8|9381.8|9391.3|9385.3|9386.8|9380.8|421
1758720000000|2025-09-24 13:20:00|9387.3|9381.3|9387.3|9381.3|9389.8|9383.8|9386.3|9380.3|228
1758720300000|2025-09-24 13:25:00|9386.8|9380.8|9387.8|9381.8|9393.3|9387.3|9385.3|9379.3|542
1758720600000|2025-09-24 13:30:00|9388.3|9382.3|9382.8|9376.8|9396.8|9390.8|9380.8|9374.8|1952
1758720900000|2025-09-24 13:35:00|9383.3|9377.3|9408.3|9402.3|9408.3|9402.3|9383.3|9377.3|642
1758721200000|2025-09-24 13:40:00|9407.8|9401.8|9399.8|9393.8|9412.8|9406.8|9387.3|9381.3|516
1758721500000|2025-09-24 13:45:00|9399.3|9393.3|9383.8|9377.8|9399.3|9393.3|9382.8|9376.8|467
1758721800000|2025-09-24 13:50:00|9384.8|9378.8|9391.8|9385.8|9397.3|9391.3|9384.8|9378.8|563
1758722100000|2025-09-24 13:55:00|9392.3|9386.3|9402.8|9396.8|9402.8|9396.8|9389.8|9383.8|636
1758722400000|2025-09-24 14:00:00|9402.3|9396.3|9395.8|9389.8|9406.8|9400.8|9390.8|9384.8|548
1758722700000|2025-09-24 14:05:00|9396.3|9390.3|9398.8|9392.8|9401.8|9395.8|9390.8|9384.8|395
1758723000000|2025-09-24 14:10:00|9398.3|9392.3|9406.8|9400.8|9407.3|9401.3|9393.8|9387.8|474
1758723300000|2025-09-24 14:15:00|9406.3|9400.3|9410.8|9404.8|9411.8|9405.8|9401.8|9395.8|275
1758723600000|2025-09-24 14:20:00|9411.3|9405.3|9410.3|9404.3|9412.3|9406.3|9404.3|9398.3|228
1758723900000|2025-09-24 14:25:00|9409.8|9403.8|9427.3|9421.3|9427.8|9421.8|9409.8|9403.8|325
1758724200000|2025-09-24 14:30:00|9426.8|9420.8|9416.8|9410.8|9429.3|9423.3|9406.3|9400.3|1226
1758724500000|2025-09-24 14:35:00|9417.3|9411.3|9425.8|9419.8|9426.8|9420.8|9414.3|9408.3|864
1758724800000|2025-09-24 14:40:00|9426.3|9420.3|9416.8|9410.8|9429.3|9423.3|9413.8|9407.8|237
1758725100000|2025-09-24 14:45:00|9416.3|9410.3|9414.8|9408.8|9424.3|9418.3|9413.8|9407.8|126
1758725400000|2025-09-24 14:50:00|9414.3|9408.3|9421.3|9415.3|9425.8|9419.8|9413.3|9407.3|121
1758725700000|2025-09-24 14:55:00|9420.8|9414.8|9411.3|9405.3|9423.8|9417.8|9410.8|9404.8|218
1758726000000|2025-09-24 15:00:00|9413.3|9407.3|9418.3|9412.3|9419.3|9413.3|9412.3|9406.3|181
1758726300000|2025-09-24 15:05:00|9417.3|9411.3|9422.3|9416.3|9422.3|9416.3|9416.3|9410.3|374
1758726600000|2025-09-24 15:10:00|9421.3|9415.3|9421.3|9415.3|9424.3|9418.3|9419.3|9413.3|856
1758726900000|2025-09-24 15:15:00|9422.3|9416.3|9425.3|9419.3|9426.3|9420.3|9420.3|9414.3|178
1758727200000|2025-09-24 15:20:00|9426.3|9420.3|9438.3|9432.3|9440.3|9434.3|9425.3|9419.3|258
1758727500000|2025-09-24 15:25:00|9436.3|9430.3|9421.3|9415.3|9437.3|9431.3|9418.3|9412.3|279
1758727800000|2025-09-24 15:30:00|9420.3|9414.3|9416.3|9410.3|9422.3|9416.3|9416.3|9410.3|158
1758728100000|2025-09-24 15:35:00|9417.3|9411.3|9414.3|9408.3|9418.3|9412.3|9409.3|9403.3|140
1758728400000|2025-09-24 15:40:00|9415.3|9409.3|9412.3|9406.3|9417.3|9411.3|9410.3|9404.3|123
1758728700000|2025-09-24 15:45:00|9414.3|9408.3|9410.3|9404.3|9417.3|9411.3|9410.3|9404.3|243
1758729000000|2025-09-24 15:50:00|9409.3|9403.3|9412.3|9406.3|9413.3|9407.3|9403.3|9397.3|176
1758729300000|2025-09-24 15:55:00|9413.3|9407.3|9403.3|9397.3|9413.3|9407.3|9402.3|9396.3|104
1758729600000|2025-09-24 16:00:00|9404.3|9398.3|9405.3|9399.3|9408.3|9402.3|9402.3|9396.3|192
1758729900000|2025-09-24 16:05:00|9406.3|9400.3|9391.3|9385.3|9407.3|9401.3|9391.3|9385.3|215
1758730200000|2025-09-24 16:10:00|9390.3|9384.3|9389.3|9383.3|9392.3|9386.3|9387.3|9381.3|108
1758730500000|2025-09-24 16:15:00|9388.3|9382.3|9392.3|9386.3|9395.3|9389.3|9388.3|9382.3|88
1758730800000|2025-09-24 16:20:00|9391.3|9385.3|9396.3|9390.3|9397.3|9391.3|9390.3|9384.3|49
1758731100000|2025-09-24 16:25:00|9397.3|9391.3|9401.3|9395.3|9402.3|9396.3|9392.3|9386.3|96
1758731400000|2025-09-24 16:30:00|9400.3|9394.3|9399.3|9393.3|9400.3|9394.3|9398.3|9392.3|43
1758731700000|2025-09-24 16:35:00|9398.3|9392.3|9397.3|9391.3|9398.3|9392.3|9391.3|9385.3|96
1758732000000|2025-09-24 16:40:00|9396.3|9390.3|9395.3|9389.3|9403.3|9397.3|9395.3|9389.3|262
1758732300000|2025-09-24 16:45:00|9394.3|9388.3|9396.3|9390.3|9397.3|9391.3|9393.3|9387.3|137
1758732600000|2025-09-24 16:50:00|9395.3|9389.3|9399.3|9393.3|9399.3|9393.3|9395.3|9389.3|73
1758732900000|2025-09-24 16:55:00|9398.3|9392.3|9397.3|9391.3|9399.3|9393.3|9395.3|9389.3|63
1758733200000|2025-09-24 17:00:00|9398.3|9392.3|9399.3|9393.3|9399.3|9393.3|9396.3|9390.3|78
1758733500000|2025-09-24 17:05:00|9400.3|9394.3|9404.3|9398.3|9404.3|9398.3|9399.3|9393.3|166
1758733800000|2025-09-24 17:10:00|9406.3|9400.3|9402.3|9396.3|9406.3|9400.3|9402.3|9396.3|89
1758734100000|2025-09-24 17:15:00|9401.3|9395.3|9396.3|9390.3|9403.3|9397.3|9396.3|9390.3|46
1758734400000|2025-09-24 17:20:00|9394.3|9388.3|9400.3|9394.3|9400.3|9394.3|9394.3|9388.3|51
1758734700000|2025-09-24 17:25:00|9399.3|9393.3|9400.3|9394.3|9401.3|9395.3|9399.3|9393.3|32
1758735000000|2025-09-24 17:30:00|9401.3|9395.3|9401.3|9395.3|9402.3|9396.3|9399.3|9393.3|25
1758735300000|2025-09-24 17:35:00|9402.3|9396.3|9393.3|9387.3|9402.3|9396.3|9393.3|9387.3|56
1758735600000|2025-09-24 17:40:00|9394.3|9388.3|9395.3|9389.3|9395.3|9389.3|9390.3|9384.3|91
1758735900000|2025-09-24 17:45:00|9394.3|9388.3|9395.3|9389.3|9396.3|9390.3|9393.3|9387.3|61
1758736200000|2025-09-24 17:50:00|9394.3|9388.3|9395.3|9389.3|9397.3|9391.3|9393.3|9387.3|46
1758736500000|2025-09-24 17:55:00|9394.3|9388.3|9393.3|9387.3|9395.3|9389.3|9393.3|9387.3|37
1758736800000|2025-09-24 18:00:00|9394.3|9388.3|9392.3|9386.3|9395.3|9389.3|9391.3|9385.3|63
1758737100000|2025-09-24 18:05:00|9393.3|9387.3|9394.3|9388.3|9395.3|9389.3|9392.3|9386.3|105
1758737400000|2025-09-24 18:10:00|9393.3|9387.3|9394.3|9388.3|9394.3|9388.3|9391.3|9385.3|81
1758737700000|2025-09-24 18:15:00|9393.3|9387.3|9392.3|9386.3|9393.3|9387.3|9391.3|9385.3|50
1758738000000|2025-09-24 18:20:00|9391.3|9385.3|9393.3|9387.3|9393.3|9387.3|9390.3|9384.3|50
1758738300000|2025-09-24 18:25:00|9392.3|9386.3|9397.3|9391.3|9397.3|9391.3|9392.3|9386.3|28
1758738600000|2025-09-24 18:30:00|9395.3|9389.3|9395.3|9389.3|9396.3|9390.3|9394.3|9388.3|105
1758738900000|2025-09-24 18:35:00|9394.3|9388.3|9394.3|9388.3|9396.3|9390.3|9392.3|9386.3|46
1758739200000|2025-09-24 18:40:00|9393.3|9387.3|9394.3|9388.3|9395.3|9389.3|9391.3|9385.3|67
1758739500000|2025-09-24 18:45:00|9393.3|9387.3|9388.3|9382.3|9393.3|9387.3|9387.3|9381.3|152
1758739800000|2025-09-24 18:50:00|9387.3|9381.3|9388.3|9382.3|9389.3|9383.3|9385.3|9379.3|108
1758740100000|2025-09-24 18:55:00|9389.3|9383.3|9399|9381|9399|9387.3|9389.3|9381|71
1758740400000|2025-09-24 19:00:00|9398.9|9380.9|9395.6|9377.6|9398.9|9380.9|9395.2|9377.2|0
1758740700000|2025-09-24 19:05:00|9395.7|9377.7|9398.1|9380.1|9398.2|9380.2|9395.7|9377.7|0
1758741000000|2025-09-24 19:10:00|9398.2|9380.2|9396.6|9378.6|9399.3|9381.3|9396.6|9378.6|0
1758741300000|2025-09-24 19:15:00|9396.7|9378.7|9399.8|9381.8|9399.9|9381.9|9396.4|9378.4|0
1758741600000|2025-09-24 19:20:00|9399.9|9381.9|9398.8|9380.8|9399.9|9381.9|9398.6|9380.6|0
1758741900000|2025-09-24 19:25:00|9398.9|9380.9|9399.1|9381.1|9399.1|9381.1|9398.7|9380.7|0
1758742200000|2025-09-24 19:30:00|9399.2|9381.2|9398.1|9380.1|9399.9|9381.9|9397.9|9379.9|0
1758742500000|2025-09-24 19:35:00|9398|9380|9397|9379|9398|9380|9393.1|9375.1|0
1758742800000|2025-09-24 19:40:00|9397.1|9379.1|9396|9378|9398.1|9380.1|9395.4|9377.4|0
1758743100000|2025-09-24 19:45:00|9395.9|9377.9|9399.3|9381.3|9399.4|9381.4|9394.3|9376.3|0
1758743400000|2025-09-24 19:50:00|9399.8|9381.8|9399.8|9381.8|9400.4|9382.4|9396.7|9378.7|0
1758743700000|2025-09-24 19:55:00|9399.7|9381.7|9400.3|9382.3|9402.9|9384.9|9396.5|9378.5|0
1758744000000|2025-09-24 20:00:00|9400.4|9382.4|9404.1|9386.1|9405.3|9387.3|9400.4|9382.4|0
1758744300000|2025-09-24 20:05:00|9404.3|9386.3|9405.2|9387.2|9406|9388|9403.2|9385.2|0
1758744600000|2025-09-24 20:10:00|9405.3|9387.3|9405.8|9387.8|9406|9388|9403.7|9385.7|0
1758744900000|2025-09-24 20:15:00|9406|9388|9404.5|9386.5|9406.4|9388.4|9404.3|9386.3|0
1758745200000|2025-09-24 20:20:00|9404.3|9386.3|9404.1|9386.1|9404.7|9386.7|9403.9|9385.9|0
1758745500000|2025-09-24 20:25:00|9403.9|9385.9|9404.7|9386.7|9404.9|9386.9|9403.4|9385.4|0
1758745800000|2025-09-24 20:30:00|9404.9|9386.9|9404.2|9386.2|9404.9|9386.9|9404|9386|0
1758746100000|2025-09-24 20:35:00|9404.4|9386.4|9404.2|9386.2|9404.9|9386.9|9403.9|9385.9|0
1758746400000|2025-09-24 20:40:00|9404.6|9386.6|9405.6|9387.6|9406|9388|9404.6|9386.6|0
1758746700000|2025-09-24 20:45:00|9405.4|9387.4|9405.8|9387.8|9406|9388|9405.1|9387.1|0
1758747000000|2025-09-24 20:50:00|9405.6|9387.6|9404.7|9386.7|9405.8|9387.8|9404.7|9386.7|0
1758747300000|2025-09-24 20:55:00|9404.9|9386.9|9404.3|9386.3|9405.2|9387.2|9403.5|9385.5|0
1758747600000|2025-09-24 21:00:00|9404.8|9386.8|9404.8|9386.8|9404.9|9386.9|9404.5|9386.5|0
1758747900000|2025-09-24 21:05:00|9405.1|9387.1|9404.7|9386.7|9405.3|9387.3|9404.2|9386.2|0
1758748200000|2025-09-24 21:10:00|9405.4|9387.4|9405.2|9387.2|9405.4|9387.4|9405.2|9387.2|0
1758748500000|2025-09-24 21:15:00|9405.3|9387.3|9405.2|9387.2|9405.3|9387.3|9405.2|9387.2|0
1758748800000|2025-09-24 21:20:00|9405.1|9387.1|9404.7|9386.7|9405.2|9387.2|9403.8|9385.8|0
1758749100000|2025-09-24 21:25:00|9404.8|9386.8|9404.2|9386.2|9404.9|9386.9|9404|9386|0
1758749400000|2025-09-24 21:30:00|9404|9386|9404.2|9386.2|9404.2|9386.2|9403.9|9385.9|0
1758749700000|2025-09-24 21:35:00|9404.4|9386.4|9404.9|9386.9|9404.9|9386.9|9404.4|9386.4|0
1758750000000|2025-09-24 21:40:00|9404.8|9386.8|9404.8|9386.8|9404.8|9386.8|9403.7|9385.7|0
1758750300000|2025-09-24 21:45:00|9404.7|9386.7|9404.3|9386.3|9404.7|9386.7|9404.3|9386.3|0
1758750600000|2025-09-24 21:50:00|9404.4|9386.4|9404.7|9386.7|9404.7|9386.7|9404.3|9386.3|0
1758750900000|2025-09-24 21:55:00|9404.8|9386.8|9404.9|9386.9|9405.6|9387.6|9404.7|9386.7|0
1758751200000|2025-09-24 22:00:00|9406.1|9388.1|9404.1|9386.1|9406.4|9388.4|9403.4|9385.4|0
1758751500000|2025-09-24 22:05:00|9404.2|9386.2|9402.8|9384.8|9404.2|9386.2|9402.7|9384.7|0
1758751800000|2025-09-24 22:10:00|9403|9385|9403.3|9385.3|9404|9386|9402.8|9384.8|0
1758752100000|2025-09-24 22:15:00|9403.5|9385.5|9403.9|9385.9|9404.4|9386.4|9403.2|9385.2|0
1758752400000|2025-09-24 22:20:00|9403.8|9385.8|9403.2|9385.2|9403.9|9385.9|9403|9385|0
1758752700000|2025-09-24 22:25:00|9403.3|9385.3|9403.6|9385.6|9403.8|9385.8|9403|9385|0
1758753000000|2025-09-24 22:30:00|9403.7|9385.7|9404.7|9386.7|9405.8|9387.8|9403.7|9385.7|0
1758753300000|2025-09-24 22:35:00|9404.6|9386.6|9404.9|9386.9|9405.1|9387.1|9404.5|9386.5|0
1758753600000|2025-09-24 22:40:00|9405|9387|9405.1|9387.1|9405.6|9387.6|9405|9387|0
1758753900000|2025-09-24 22:45:00|9405|9387|9405.2|9387.2|9405.6|9387.6|9404.9|9386.9|0
1758754200000|2025-09-24 22:50:00|9405.1|9387.1|9405|9387|9405.6|9387.6|9404.6|9386.6|0
1758754500000|2025-09-24 22:55:00|9404.8|9386.8|9404.8|9386.8|9405|9387|9404.3|9386.3|0
1758754800000|2025-09-24 23:00:00|9404.6|9386.6|9404.7|9386.7|9405.3|9387.3|9404.6|9386.6|0
1758755100000|2025-09-24 23:05:00|9404.6|9386.6|9404.3|9386.3|9404.8|9386.8|9404.3|9386.3|0
1758755400000|2025-09-24 23:10:00|9404.4|9386.4|9403.6|9385.6|9404.7|9386.7|9403.6|9385.6|0
1758755700000|2025-09-24 23:15:00|9403.7|9385.7|9403.2|9385.2|9403.9|9385.9|9403.2|9385.2|0
1758756000000|2025-09-24 23:20:00|9403.3|9385.3|9403.8|9385.8|9403.9|9385.9|9403.2|9385.2|0
1758756300000|2025-09-24 23:25:00|9404|9386|9404.1|9386.1|9404.9|9386.9|9404|9386|0
1758756600000|2025-09-24 23:30:00|9404.3|9386.3|9404.3|9386.3|9404.3|9386.3|9403.6|9385.6|0
1758756900000|2025-09-24 23:35:00|9404.2|9386.2|9403.8|9385.8|9404.5|9386.5|9403.7|9385.7|0
1758757200000|2025-09-24 23:40:00|9403.9|9385.9|9403.1|9385.1|9404.1|9386.1|9403.1|9385.1|0
1758757500000|2025-09-24 23:45:00|9403.2|9385.2|9404.9|9386.9|9405.2|9387.2|9403.2|9385.2|0
1758757800000|2025-09-24 23:50:00|9405|9387|9404.3|9386.3|9405.1|9387.1|9403.7|9385.7|0
1758758100000|2025-09-24 23:55:00|9404.4|9386.4|9406|9388|9406.3|9388.3|9404.4|9386.4|0
1758758400000|2025-09-25 00:00:00|9406.1|9388.1|9408.9|9390.9|9409.1|9391.1|9405.1|9387.1|0
1758758700000|2025-09-25 00:05:00|9409|9391|9410.3|9392.3|9410.5|9392.5|9407.6|9389.6|0
1758759000000|2025-09-25 00:10:00|9410.2|9392.2|9407.9|9389.9|9410.5|9392.5|9407.6|9389.6|0
1758759300000|2025-09-25 00:15:00|9408.1|9390.1|9408.8|9390.8|9409.1|9391.1|9407.5|9389.5|0
1758759600000|2025-09-25 00:20:00|9408.6|9390.6|9407.3|9389.3|9408.8|9390.8|9407.1|9389.1|0
1758759900000|2025-09-25 00:25:00|9407.1|9389.1|9408.4|9390.4|9408.8|9390.8|9406.7|9388.7|0
1758760200000|2025-09-25 00:30:00|9408.6|9390.6|9408.1|9390.1|9409.3|9391.3|9407.9|9389.9|0
1758760500000|2025-09-25 00:35:00|9408|9390|9408.7|9390.7|9409|9391|9407.6|9389.6|0
1758760800000|2025-09-25 00:40:00|9408.9|9390.9|9408.9|9390.9|9409.2|9391.2|9408.1|9390.1|0
1758761100000|2025-09-25 00:45:00|9409|9391|9407.9|9389.9|9409.1|9391.1|9407.6|9389.6|0
1758761400000|2025-09-25 00:50:00|9408|9390|9408.2|9390.2|9408.4|9390.4|9407.6|9389.6|0
1758761700000|2025-09-25 00:55:00|9408.3|9390.3|9408.8|9390.8|9409.5|9391.5|9408.3|9390.3|0
1758762000000|2025-09-25 01:00:00|9408.6|9390.6|9408|9390|9408.9|9390.9|9408|9390|0
1758762300000|2025-09-25 01:05:00|9408.2|9390.2|9407.6|9389.6|9408.2|9390.2|9407.5|9389.5|0
1758762600000|2025-09-25 01:10:00|9407.5|9389.5|9408.2|9390.2|9413|9395|9407.5|9389.5|0
1758762900000|2025-09-25 01:15:00|9408.4|9390.4|9417|9411|9417|9411|9402|9390.4|4471
1758763200000|2025-09-25 01:20:00|9418|9412|9421|9415|9423|9417|9416|9410|1847
1758763500000|2025-09-25 01:25:00|9422|9416|9414|9408|9425|9419|9413|9407|1582
1758763800000|2025-09-25 01:30:00|9415|9409|9429|9423|9444|9438|9411|9405|6277
1758764100000|2025-09-25 01:35:00|9427|9421|9409|9403|9427|9421|9407|9401|2545
1758764400000|2025-09-25 01:40:00|9408|9402|9440|9434|9441|9435|9406|9400|6451
1758764700000|2025-09-25 01:45:00|9439|9433|9443|9437|9444|9438|9429|9423|4128
1758765000000|2025-09-25 01:50:00|9442|9436|9446|9440|9457|9451|9441|9435|3367
1758765300000|2025-09-25 01:55:00|9447|9441|9441|9435|9459|9453|9438|9432|5491
1758765600000|2025-09-25 02:00:00|9440|9434|9454|9448|9456|9450|9432|9426|4440
1758765900000|2025-09-25 02:05:00|9452|9446|9447|9441|9452|9446|9431|9425|1339
1758766200000|2025-09-25 02:10:00|9446|9440|9445|9439|9457|9451|9437|9431|1060
1758766500000|2025-09-25 02:15:00|9444|9438|9443|9437|9455|9449|9434|9428|2515
1758766800000|2025-09-25 02:20:00|9444|9438|9448|9442|9449|9443|9431|9425|3764
1758767100000|2025-09-25 02:25:00|9449|9443|9446|9440|9456|9450|9442|9436|1059
1758767400000|2025-09-25 02:30:00|9445|9439|9451|9445|9454|9448|9442|9436|866
1758767700000|2025-09-25 02:35:00|9449|9443|9468|9462|9469|9463|9449|9443|1527
1758768000000|2025-09-25 02:40:00|9467|9461|9464|9458|9469|9463|9450|9444|1058
1758768300000|2025-09-25 02:45:00|9463|9457|9469|9463|9472|9466|9463|9457|2212
1758768600000|2025-09-25 02:50:00|9468|9462|9464|9458|9470|9464|9455|9449|1996
1758768900000|2025-09-25 02:55:00|9463|9457|9460|9454|9476|9470|9458|9452|1115
1758769200000|2025-09-25 03:00:00|9459|9453|9486|9480|9486|9480|9459|9453|1133
1758769500000|2025-09-25 03:05:00|9487|9481|9485|9479|9492|9486|9480|9474|1069
1758769800000|2025-09-25 03:10:00|9484|9478|9481|9475|9489|9483|9475|9469|1328
1758770100000|2025-09-25 03:15:00|9483|9477|9491|9485|9491|9485|9475|9469|2187
1758770400000|2025-09-25 03:20:00|9492|9486|9499|9493|9500|9494|9485|9479|788
1758770700000|2025-09-25 03:25:00|9500|9494|9496|9490|9504|9498|9493|9487|730
1758771000000|2025-09-25 03:30:00|9495|9489|9501|9495|9504|9498|9494|9488|2140
1758771300000|2025-09-25 03:35:00|9502|9496|9501|9495|9504|9498|9494|9488|1156
1758771600000|2025-09-25 03:40:00|9500|9494|9507|9501|9508|9502|9499|9493|1106
1758771900000|2025-09-25 03:45:00|9508|9502|9505|9499|9510|9504|9503|9497|928
1758772200000|2025-09-25 03:50:00|9504|9498|9501|9495|9507|9501|9499|9493|680
1758772500000|2025-09-25 03:55:00|9502|9496|9507|9501|9508|9502|9501|9495|1154
1758772800000|2025-09-25 04:00:00|9512.9|9494.9|9512.9|9494.9|9513.1|9495.1|9512.3|9494.3|0
1758773100000|2025-09-25 04:05:00|9513|9495|9512.4|9494.4|9513.4|9495.4|9512|9494|0
1758773400000|2025-09-25 04:10:00|9512.3|9494.3|9511.5|9493.5|9512.3|9494.3|9511.3|9493.3|0
1758773700000|2025-09-25 04:15:00|9511.3|9493.3|9511.1|9493.1|9511.6|9493.6|9511.1|9493.1|0
1758774000000|2025-09-25 04:20:00|9511.2|9493.2|9511.4|9493.4|9511.9|9493.9|9510.9|9492.9|0
1758774300000|2025-09-25 04:25:00|9511.5|9493.5|9512.1|9494.1|9512.1|9494.1|9511.2|9493.2|0
1758774600000|2025-09-25 04:30:00|9511.8|9493.8|9511.5|9493.5|9512.2|9494.2|9511.5|9493.5|0
1758774900000|2025-09-25 04:35:00|9511.4|9493.4|9511.4|9493.4|9511.8|9493.8|9511.3|9493.3|0
1758775200000|2025-09-25 04:40:00|9511.6|9493.6|9510.7|9492.7|9511.6|9493.6|9510.4|9492.4|0
1758775500000|2025-09-25 04:45:00|9510.9|9492.9|9510.2|9492.2|9511|9493|9510.2|9492.2|0
1758775800000|2025-09-25 04:50:00|9510.1|9492.1|9508.7|9490.7|9510.2|9492.2|9508.7|9490.7|0
1758776100000|2025-09-25 04:55:00|9508.5|9490.5|9513.7|9495.7|9514.4|9496.4|9507.8|9489.8|4
1758776400000|2025-09-25 05:00:00|9507|9501|9484|9478|9507|9501|9482|9476|1840
1758776700000|2025-09-25 05:05:00|9483|9477|9482|9476|9487|9481|9475|9469|979
1758777000000|2025-09-25 05:10:00|9481|9475|9458|9452|9487|9481|9457|9451|1274
1758777300000|2025-09-25 05:15:00|9460|9454|9459|9453|9469|9463|9451|9445|1445
1758777600000|2025-09-25 05:20:00|9458|9452|9461|9455|9468|9462|9458|9452|1379
1758777900000|2025-09-25 05:25:00|9460|9454|9446|9440|9463|9457|9445|9439|1218
1758778200000|2025-09-25 05:30:00|9445|9439|9449|9443|9451|9445|9435|9429|1315
1758778500000|2025-09-25 05:35:00|9447|9441|9464|9458|9464|9458|9446|9440|1040
1758778800000|2025-09-25 05:40:00|9463|9457|9460|9454|9468|9462|9458|9452|2566
1758779100000|2025-09-25 05:45:00|9459|9453|9466|9460|9468|9462|9452|9446|674
1758779400000|2025-09-25 05:50:00|9467|9461|9474|9468|9475|9469|9461|9455|788
1758779700000|2025-09-25 05:55:00|9473|9467|9490|9484|9490|9484|9472|9466|929
1758780000000|2025-09-25 06:00:00|9491|9485|9492|9486|9499|9493|9489|9483|1268
1758780300000|2025-09-25 06:05:00|9493|9487|9485|9479|9499|9493|9477|9471|1879
1758780600000|2025-09-25 06:10:00|9486|9480|9484|9478|9491|9485|9479|9473|783
1758780900000|2025-09-25 06:15:00|9483|9477|9476|9470|9487|9481|9473|9467|886
1758781200000|2025-09-25 06:20:00|9475|9469|9475|9469|9478|9472|9470|9464|710
1758781500000|2025-09-25 06:25:00|9476|9470|9480|9474|9487|9481|9476|9470|1855
1758781800000|2025-09-25 06:30:00|9478|9472|9490|9484|9492|9486|9478|9472|2833
1758782100000|2025-09-25 06:35:00|9489|9483|9481|9475|9492|9486|9478|9472|2264
1758782400000|2025-09-25 06:40:00|9483|9477|9472|9466|9483|9477|9466|9460|1382
1758782700000|2025-09-25 06:45:00|9471|9465|9468|9462|9475|9469|9464|9458|4718
1758783000000|2025-09-25 06:50:00|9467|9461|9455|9449|9468|9462|9454|9448|884
1758783300000|2025-09-25 06:55:00|9454|9448|9454|9448|9456|9450|9449|9443|1120
1758783600000|2025-09-25 07:00:00|9453|9447|9440|9434|9457|9451|9437|9431|1817
1758783900000|2025-09-25 07:05:00|9441|9435|9434|9428|9442|9436|9433|9427|3114
1758784200000|2025-09-25 07:10:00|9435|9429|9433|9427|9437|9431|9426|9420|5063
1758784500000|2025-09-25 07:15:00|9432|9426|9434|9428|9437|9431|9430|9424|1382
1758784800000|2025-09-25 07:20:00|9435|9429|9423|9417|9435|9429|9421|9415|866
1758785100000|2025-09-25 07:25:00|9424|9418|9432|9426|9432|9426|9423|9417|825
1758785400000|2025-09-25 07:30:00|9430|9424|9438|9432|9441|9435|9429|9423|877
1758785700000|2025-09-25 07:35:00|9439|9433|9438|9432|9448|9442|9437|9431|817
1758786000000|2025-09-25 07:40:00|9439|9433|9442|9436|9444|9438|9435|9429|3178
1758786300000|2025-09-25 07:45:00|9440|9434|9441|9435|9442|9436|9436|9430|1125
1758786600000|2025-09-25 07:50:00|9440|9434|9448|9442|9449|9443|9440|9434|1405
1758786900000|2025-09-25 07:55:00|9447|9441|9449|9443|9452|9446|9446|9440|1123
1758787200000|2025-09-25 08:00:00|9448|9442|9452|9446|9453|9447|9446|9440|1869
1758787500000|2025-09-25 08:05:00|9451|9445|9453|9447|9455|9449|9450|9444|10814
1758787800000|2025-09-25 08:10:00|9454|9448|9452|9446|9455|9449|9450|9444|18127
1758788100000|2025-09-25 08:15:00|9451|9445|9455|9449|9458|9452|9451|9445|16800
1758788400000|2025-09-25 08:20:00|9456|9450|9461|9455|9461|9455|9456|9450|4974
1758788700000|2025-09-25 08:25:00|9460|9454|9461|9455|9463|9457|9459|9453|5594
1758789000000|2025-09-25 08:30:00|9468.2|9450.2|9466.4|9448.4|9468.9|9450.9|9466.4|9448.4|0
1758789300000|2025-09-25 08:35:00|9466.6|9448.6|9466.1|9448.1|9467.2|9449.2|9465.4|9447.4|421
1758789600000|2025-09-25 08:40:00|9466|9448|9465|9447|9466|9448|9464.3|9446.3|0
1758789900000|2025-09-25 08:45:00|9464.9|9446.9|9461.8|9443.8|9465|9447|9461.8|9443.8|0
1758790200000|2025-09-25 08:50:00|9462.3|9444.3|9461.1|9443.1|9462.7|9444.7|9459.3|9441.3|0
1758790500000|2025-09-25 08:55:00|9461.3|9443.3|9461.8|9443.8|9462.9|9444.9|9461|9443|0
1758790800000|2025-09-25 09:00:00|9461.9|9443.9|9460.4|9442.4|9462.8|9444.8|9460.4|9442.4|0
1758791100000|2025-09-25 09:05:00|9460.3|9442.3|9461.5|9443.5|9462.1|9444.1|9459.5|9441.5|0
1758791400000|2025-09-25 09:10:00|9461.6|9443.6|9461.8|9443.8|9462.7|9444.7|9461.2|9443.2|0
1758791700000|2025-09-25 09:15:00|9461.9|9443.9|9464.5|9458.5|9471.5|9465.5|9458.5|9443.9|998
1758792000000|2025-09-25 09:20:00|9465|9459|9464.5|9458.5|9465.5|9459.5|9461.5|9455.5|111
1758792300000|2025-09-25 09:25:00|9465|9459|9458|9452|9465.5|9459.5|9458|9452|240
1758792600000|2025-09-25 09:30:00|9457.5|9451.5|9455.5|9449.5|9459.5|9453.5|9455|9449|112
1758792900000|2025-09-25 09:35:00|9455|9449|9449.5|9443.5|9455|9449|9449|9443|167
1758793200000|2025-09-25 09:40:00|9449|9443|9446.5|9440.5|9449.5|9443.5|9444|9438|142
1758793500000|2025-09-25 09:45:00|9446|9440|9443.5|9437.5|9446|9440|9439.5|9433.5|512
1758793800000|2025-09-25 09:50:00|9444|9438|9443.5|9437.5|9444.5|9438.5|9442.5|9436.5|156
1758794100000|2025-09-25 09:55:00|9444|9438|9443.5|9437.5|9445.5|9439.5|9443.5|9437.5|232
1758794400000|2025-09-25 10:00:00|9444|9438|9444|9438|9445.5|9439.5|9441.5|9435.5|315
1758794700000|2025-09-25 10:05:00|9444.5|9438.5|9448|9442|9448.5|9442.5|9443.5|9437.5|122
1758795000000|2025-09-25 10:10:00|9447.5|9441.5|9451.5|9445.5|9452|9446|9447.5|9441.5|16
1758795300000|2025-09-25 10:15:00|9452|9446|9455|9449|9457|9451|9451.5|9445.5|82
1758795600000|2025-09-25 10:20:00|9454.5|9448.5|9457|9451|9457.5|9451.5|9454.5|9448.5|16
1758795900000|2025-09-25 10:25:00|9456.5|9450.5|9452.5|9446.5|9457|9451|9451.5|9445.5|120
1758796200000|2025-09-25 10:30:00|9451.5|9445.5|9452|9446|9452.5|9446.5|9451.5|9445.5|217
1758796500000|2025-09-25 10:35:00|9452.5|9446.5|9456|9450|9456.5|9450.5|9451.5|9445.5|60
1758796800000|2025-09-25 10:40:00|9455.5|9449.5|9455.5|9449.5|9457|9451|9454.5|9448.5|35
1758797100000|2025-09-25 10:45:00|9455|9449|9454|9448|9455.5|9449.5|9453.5|9447.5|179
1758797400000|2025-09-25 10:50:00|9454.5|9448.5|9455|9449|9455.5|9449.5|9452.5|9446.5|11
1758797700000|2025-09-25 10:55:00|9454.5|9448.5|9452.5|9446.5|9455.5|9449.5|9452.5|9446.5|68
1758798000000|2025-09-25 11:00:00|9452|9446|9453.5|9447.5|9454.5|9448.5|9449.5|9443.5|144
1758798300000|2025-09-25 11:05:00|9453|9447|9451.5|9445.5|9453|9447|9448|9442|95
1758798600000|2025-09-25 11:10:00|9450.5|9444.5|9447.5|9441.5|9450.5|9444.5|9446.5|9440.5|186
1758798900000|2025-09-25 11:15:00|9447|9441|9449.5|9443.5|9452.5|9446.5|9447|9441|117
1758799200000|2025-09-25 11:20:00|9449|9443|9447.5|9441.5|9449.5|9443.5|9443.5|9437.5|201
1758799500000|2025-09-25 11:25:00|9448|9442|9443.5|9437.5|9448.5|9442.5|9443.5|9437.5|84
1758799800000|2025-09-25 11:30:00|9443|9437|9435.5|9429.5|9445.5|9439.5|9433.5|9427.5|246
1758800100000|2025-09-25 11:35:00|9435|9429|9438.5|9432.5|9440|9434|9433.5|9427.5|153
1758800400000|2025-09-25 11:40:00|9438|9432|9433|9427|9438.5|9432.5|9433|9427|56
1758800700000|2025-09-25 11:45:00|9433.5|9427.5|9435.5|9429.5|9437.5|9431.5|9433.5|9427.5|77
1758801000000|2025-09-25 11:50:00|9435|9429|9436.5|9430.5|9438|9432|9432.5|9426.5|26
1758801300000|2025-09-25 11:55:00|9437|9431|9427.5|9421.5|9439.5|9433.5|9427.5|9421.5|298
1758801600000|2025-09-25 12:00:00|9427|9421|9427.5|9421.5|9429.5|9423.5|9419.5|9413.5|528
1758801900000|2025-09-25 12:05:00|9428|9422|9430.5|9424.5|9432|9426|9422.5|9416.5|184
1758802200000|2025-09-25 12:10:00|9431|9425|9425|9419|9431|9425|9424.5|9418.5|364
1758802500000|2025-09-25 12:15:00|9425.5|9419.5|9426.5|9420.5|9427.5|9421.5|9423|9417|65
1758802800000|2025-09-25 12:20:00|9426|9420|9429.5|9423.5|9431.5|9425.5|9425.5|9419.5|67
1758803100000|2025-09-25 12:25:00|9430|9424|9424.5|9418.5|9430.5|9424.5|9424.5|9418.5|74
1758803400000|2025-09-25 12:30:00|9423|9417|9415|9409|9425|9419|9410.5|9404.5|326
1758803700000|2025-09-25 12:35:00|9414.5|9408.5|9412|9406|9415|9409|9407|9401|337
1758804000000|2025-09-25 12:40:00|9412.5|9406.5|9411.5|9405.5|9413.5|9407.5|9407|9401|192
1758804300000|2025-09-25 12:45:00|9410.5|9404.5|9401.5|9395.5|9411|9405|9399.5|9393.5|227
1758804600000|2025-09-25 12:50:00|9402|9396|9396.5|9390.5|9402.5|9396.5|9392.5|9386.5|309
1758804900000|2025-09-25 12:55:00|9396|9390|9400|9394|9404.5|9398.5|9396|9390|133
1758805200000|2025-09-25 13:00:00|9399.5|9393.5|9402.5|9396.5|9404.5|9398.5|9396|9390|122
1758805500000|2025-09-25 13:05:00|9402|9396|9405.5|9399.5|9409.5|9403.5|9401.5|9395.5|114
1758805800000|2025-09-25 13:10:00|9406|9400|9402.5|9396.5|9406|9400|9402.5|9396.5|71
1758806100000|2025-09-25 13:15:00|9403|9397|9410.5|9404.5|9411.5|9405.5|9401|9395|296
1758806400000|2025-09-25 13:20:00|9410|9404|9409|9403|9410|9404|9405|9399|110
1758806700000|2025-09-25 13:25:00|9409.5|9403.5|9406|9400|9411.5|9405.5|9402.5|9396.5|205
1758807000000|2025-09-25 13:30:00|9405.5|9399.5|9389.5|9383.5|9406|9400|9389.5|9383.5|1100
1758807300000|2025-09-25 13:35:00|9389|9383|9384.5|9378.5|9397|9391|9383.5|9377.5|1372
1758807600000|2025-09-25 13:40:00|9385|9379|9386.5|9380.5|9388.5|9382.5|9376|9370|691
1758807900000|2025-09-25 13:45:00|9386|9380|9394.5|9388.5|9401.5|9395.5|9384.5|9378.5|631
1758808200000|2025-09-25 13:50:00|9394|9388|9393.5|9387.5|9401.5|9395.5|9388.5|9382.5|622
1758808500000|2025-09-25 13:55:00|9394|9388|9395|9389|9399|9393|9392|9386|583
1758808800000|2025-09-25 14:00:00|9394.5|9388.5|9407|9401|9408.5|9402.5|9394.5|9388.5|349
1758809100000|2025-09-25 14:05:00|9407.5|9401.5|9415|9409|9415|9409|9406|9400|265
1758809400000|2025-09-25 14:10:00|9414.5|9408.5|9419|9413|9421.5|9415.5|9409.5|9403.5|283
1758809700000|2025-09-25 14:15:00|9419.5|9413.5|9416|9410|9420.5|9414.5|9415.5|9409.5|264
1758810000000|2025-09-25 14:20:00|9415.5|9409.5|9426.5|9420.5|9427.5|9421.5|9415.5|9409.5|167
1758810300000|2025-09-25 14:25:00|9427|9421|9422|9416|9428|9422|9422|9416|156
1758810600000|2025-09-25 14:30:00|9422.5|9416.5|9421|9415|9424.5|9418.5|9415|9409|227
1758810900000|2025-09-25 14:35:00|9420.5|9414.5|9412|9406|9420.5|9414.5|9408|9402|154
1758811200000|2025-09-25 14:40:00|9411.5|9405.5|9414.5|9408.5|9416|9410|9405.5|9399.5|95
1758811500000|2025-09-25 14:45:00|9414|9408|9423.5|9417.5|9424.5|9418.5|9410.5|9404.5|113
1758811800000|2025-09-25 14:50:00|9423|9417|9419.5|9413.5|9423.5|9417.5|9416.5|9410.5|147
1758812100000|2025-09-25 14:55:00|9420|9414|9415|9409|9420|9414|9414|9408|75
1758812400000|2025-09-25 15:00:00|9416|9410|9414|9408|9419|9413|9412|9406|88
1758812700000|2025-09-25 15:05:00|9413|9407|9416|9410|9419|9413|9412|9406|82
1758813000000|2025-09-25 15:10:00|9415|9409|9426|9420|9426|9420|9415|9409|105
1758813300000|2025-09-25 15:15:00|9425|9419|9427|9421|9431|9425|9423|9417|113
1758813600000|2025-09-25 15:20:00|9426|9420|9414|9408|9426|9420|9414|9408|120
1758813900000|2025-09-25 15:25:00|9411|9405|9417|9411|9418|9412|9408|9402|322
1758814200000|2025-09-25 15:30:00|9418|9412|9424|9418|9424|9418|9414|9408|181
1758814500000|2025-09-25 15:35:00|9425|9419|9424|9418|9425|9419|9423|9417|39
1758814800000|2025-09-25 15:40:00|9425|9419|9431|9425|9436|9430|9424|9418|335
1758815100000|2025-09-25 15:45:00|9432|9426|9434|9428|9435|9429|9431|9425|109
1758815400000|2025-09-25 15:50:00|9433|9427|9434|9428|9437|9431|9432|9426|101
1758815700000|2025-09-25 15:55:00|9433|9427|9434|9428|9434|9428|9431|9425|62
1758816000000|2025-09-25 16:00:00|9433|9427|9430|9424|9434|9428|9429|9423|89
1758816300000|2025-09-25 16:05:00|9431|9425|9426|9420|9435|9429|9426|9420|143
1758816600000|2025-09-25 16:10:00|9425|9419|9428|9422|9429|9423|9425|9419|117
1758816900000|2025-09-25 16:15:00|9429|9423|9424|9418|9431|9425|9423|9417|38
1758817200000|2025-09-25 16:20:00|9425|9419|9424|9418|9427|9421|9422|9416|43
1758817500000|2025-09-25 16:25:00|9426|9420|9422|9416|9426|9420|9421|9415|55
1758817800000|2025-09-25 16:30:00|9423|9417|9420|9414|9423|9417|9418|9412|37
1758818100000|2025-09-25 16:35:00|9419|9413|9416|9410|9420|9414|9416|9410|32
1758818400000|2025-09-25 16:40:00|9415|9409|9415|9409|9417|9411|9413|9407|61
1758818700000|2025-09-25 16:45:00|9414|9408|9413|9407|9415|9409|9413|9407|45
1758819000000|2025-09-25 16:50:00|9412|9406|9414|9408|9415|9409|9412|9406|15
1758819300000|2025-09-25 16:55:00|9413|9407|9415|9409|9416|9410|9412|9406|48
1758819600000|2025-09-25 17:00:00|9416|9410|9412|9406|9416|9410|9412|9406|156
1758819900000|2025-09-25 17:05:00|9413|9407|9414|9408|9416|9410|9413|9407|51
1758820200000|2025-09-25 17:10:00|9413|9407|9414|9408|9415|9409|9413|9407|116
1758820500000|2025-09-25 17:15:00|9413|9407|9410|9404|9413|9407|9410|9404|87
1758820800000|2025-09-25 17:20:00|9409|9403|9398|9392|9409|9403|9397|9391|124
1758821100000|2025-09-25 17:25:00|9399|9393|9403|9397|9407|9401|9399|9393|107
1758821400000|2025-09-25 17:30:00|9402|9396|9401|9395|9404|9398|9397|9391|57
1758821700000|2025-09-25 17:35:00|9402|9396|9399|9393|9402|9396|9398|9392|67
1758822000000|2025-09-25 17:40:00|9398|9392|9398|9392|9399|9393|9397|9391|35
1758822300000|2025-09-25 17:45:00|9397|9391|9393|9387|9398|9392|9393|9387|49
1758822600000|2025-09-25 17:50:00|9394|9388|9398|9392|9398|9392|9393|9387|101
1758822900000|2025-09-25 17:55:00|9397|9391|9394|9388|9397|9391|9391|9385|157
1758823200000|2025-09-25 18:00:00|9393|9387|9380|9374|9393|9387|9380|9374|127
1758823500000|2025-09-25 18:05:00|9381|9375|9386|9380|9387|9381|9381|9375|202
1758823800000|2025-09-25 18:10:00|9387|9381|9389|9383|9390|9384|9386|9380|37
1758824100000|2025-09-25 18:15:00|9390|9384|9398|9392|9398|9392|9390|9384|116
1758824400000|2025-09-25 18:20:00|9397|9391|9398|9392|9400|9394|9395|9389|94
1758824700000|2025-09-25 18:25:00|9399|9393|9400|9394|9400|9394|9397|9391|59
1758825000000|2025-09-25 18:30:00|9401|9395|9399|9393|9401|9395|9397|9391|35
1758825300000|2025-09-25 18:35:00|9398|9392|9401|9395|9401|9395|9398|9392|79
1758825600000|2025-09-25 18:40:00|9402|9396|9402|9396|9405|9399|9401|9395|61
1758825900000|2025-09-25 18:45:00|9401|9395|9403|9397|9403|9397|9399|9393|40
1758826200000|2025-09-25 18:50:00|9404|9398|9403|9397|9404|9398|9401|9395|33
1758826500000|2025-09-25 18:55:00|9404|9398|9410.5|9392.5|9410.5|9400|9402|9392.5|136
1758826800000|2025-09-25 19:00:00|9411.2|9393.2|9412.9|9394.9|9413.1|9395.1|9409.8|9391.8|0
1758827100000|2025-09-25 19:05:00|9413|9395|9413.5|9395.5|9414.3|9396.3|9412.9|9394.9|0
1758827400000|2025-09-25 19:10:00|9413.4|9395.4|9413.8|9395.8|9416|9398|9413.1|9395.1|0
1758827700000|2025-09-25 19:15:00|9413.9|9395.9|9414|9396|9415.6|9397.6|9413.9|9395.9|0
1758828000000|2025-09-25 19:20:00|9414.1|9396.1|9412.9|9394.9|9415.4|9397.4|9412.7|9394.7|0
1758828300000|2025-09-25 19:25:00|9412.8|9394.8|9417.6|9399.6|9417.7|9399.7|9412.8|9394.8|0
1758828600000|2025-09-25 19:30:00|9417.8|9399.8|9419|9401|9421.3|9403.3|9417.7|9399.7|0
1758828900000|2025-09-25 19:35:00|9418.9|9400.9|9421.3|9403.3|9421.4|9403.4|9418.8|9400.8|0
1758829200000|2025-09-25 19:40:00|9421.2|9403.2|9421.1|9403.1|9421.4|9403.4|9419|9401|0
1758829500000|2025-09-25 19:45:00|9421.2|9403.2|9418.7|9400.7|9421.2|9403.2|9418.5|9400.5|0
1758829800000|2025-09-25 19:50:00|9418.9|9400.9|9421.3|9403.3|9423|9405|9417.8|9399.8|0
1758830100000|2025-09-25 19:55:00|9421.2|9403.2|9421.3|9403.3|9423|9405|9418.4|9400.4|0
1758830400000|2025-09-25 20:00:00|9421.7|9403.7|9423.9|9405.9|9424.8|9406.8|9421.3|9403.3|0
1758830700000|2025-09-25 20:05:00|9423.7|9405.7|9421|9403|9423.7|9405.7|9420.8|9402.8|0
1758831000000|2025-09-25 20:10:00|9421.4|9403.4|9423.1|9405.1|9423.2|9405.2|9421.3|9403.3|0
1758831300000|2025-09-25 20:15:00|9422.9|9404.9|9422.7|9404.7|9423.2|9405.2|9419.8|9401.8|0
1758831600000|2025-09-25 20:20:00|9422.5|9404.5|9422.8|9404.8|9423.4|9405.4|9422|9404|0
1758831900000|2025-09-25 20:25:00|9423|9405|9423.3|9405.3|9423.5|9405.5|9422.3|9404.3|0
1758832200000|2025-09-25 20:30:00|9423.1|9405.1|9425.1|9407.1|9425.4|9407.4|9422.8|9404.8|0
1758832500000|2025-09-25 20:35:00|9424.9|9406.9|9425.2|9407.2|9427.2|9409.2|9424.7|9406.7|0
1758832800000|2025-09-25 20:40:00|9425.4|9407.4|9426.7|9408.7|9426.9|9408.9|9425.2|9407.2|0
1758833100000|2025-09-25 20:45:00|9426.5|9408.5|9425.9|9407.9|9426.6|9408.6|9424.8|9406.8|0
1758833400000|2025-09-25 20:50:00|9425.7|9407.7|9425.1|9407.1|9426.1|9408.1|9424.1|9406.1|0
1758833700000|2025-09-25 20:55:00|9424.9|9406.9|9423.5|9405.5|9425.1|9407.1|9423.1|9405.1|0
1758834000000|2025-09-25 21:00:00|9423.1|9405.1|9422|9404|9423.1|9405.1|9422|9404|0
1758834300000|2025-09-25 21:05:00|9422.1|9404.1|9422.4|9404.4|9422.6|9404.6|9421.8|9403.8|0
1758834600000|2025-09-25 21:10:00|9422.5|9404.5|9422.6|9404.6|9422.6|9404.6|9422.4|9404.4|0
1758834900000|2025-09-25 21:15:00|9422.5|9404.5|9422.8|9404.8|9423.4|9405.4|9422.5|9404.5|0
1758835500000|2025-09-25 21:25:00|9423|9405|9423|9405|9423.1|9405.1|9422.9|9404.9|0
1758835800000|2025-09-25 21:30:00|9422.9|9404.9|9423|9405|9423|9405|9422.8|9404.8|0
1758836400000|2025-09-25 21:40:00|9422.9|9404.9|9422.5|9404.5|9422.9|9404.9|9422.3|9404.3|0
1758836700000|2025-09-25 21:45:00|9423.2|9405.2|9421.9|9403.9|9423.3|9405.3|9421.9|9403.9|0
1758837000000|2025-09-25 21:50:00|9422.4|9404.4|9422.6|9404.6|9422.8|9404.8|9422.4|9404.4|0
1758837300000|2025-09-25 21:55:00|9422.8|9404.8|9422.2|9404.2|9422.8|9404.8|9422.2|9404.2|0
1758837600000|2025-09-25 22:00:00|9422.8|9404.8|9426|9408|9426.1|9408.1|9422.3|9404.3|0
1758837900000|2025-09-25 22:05:00|9425.9|9407.9|9428.4|9410.4|9428.9|9410.9|9425.7|9407.7|0
1758838200000|2025-09-25 22:10:00|9428.3|9410.3|9426.8|9408.8|9428.5|9410.5|9426.5|9408.5|0
1758838500000|2025-09-25 22:15:00|9426.9|9408.9|9426.9|9408.9|9427.2|9409.2|9426.3|9408.3|0
1758838800000|2025-09-25 22:20:00|9426.8|9408.8|9426.7|9408.7|9427|9409|9425.9|9407.9|0
1758839100000|2025-09-25 22:25:00|9426.6|9408.6|9427.6|9409.6|9428.2|9410.2|9426.5|9408.5|0
1758839400000|2025-09-25 22:30:00|9427.7|9409.7|9426.9|9408.9|9428.3|9410.3|9425.1|9407.1|0
1758839700000|2025-09-25 22:35:00|9427|9409|9428.4|9410.4|9428.5|9410.5|9427|9409|0
1758840000000|2025-09-25 22:40:00|9428.5|9410.5|9428.4|9410.4|9429.4|9411.4|9428|9410|0
1758840300000|2025-09-25 22:45:00|9428.3|9410.3|9425.1|9407.1|9428.4|9410.4|9425.1|9407.1|0
1758840600000|2025-09-25 22:50:00|9425.3|9407.3|9423.4|9405.4|9426|9408|9422.8|9404.8|0
1758840900000|2025-09-25 22:55:00|9423.3|9405.3|9425|9407|9425.7|9407.7|9423.3|9405.3|0
1758841200000|2025-09-25 23:00:00|9424.9|9406.9|9425.1|9407.1|9425.9|9407.9|9423.4|9405.4|0
1758841500000|2025-09-25 23:05:00|9425|9407|9422.8|9404.8|9425.1|9407.1|9422.7|9404.7|0
1758841800000|2025-09-25 23:10:00|9422.9|9404.9|9423.9|9405.9|9424.2|9406.2|9421.8|9403.8|0
1758842100000|2025-09-25 23:15:00|9424|9406|9424.4|9406.4|9424.9|9406.9|9423.8|9405.8|0
1758842400000|2025-09-25 23:20:00|9424.5|9406.5|9424|9406|9424.9|9406.9|9423.4|9405.4|0
1758842700000|2025-09-25 23:25:00|9423.9|9405.9|9423.1|9405.1|9423.9|9405.9|9421.7|9403.7|0
1758843000000|2025-09-25 23:30:00|9423.2|9405.2|9422.1|9404.1|9423.3|9405.3|9421.8|9403.8|0
1758843300000|2025-09-25 23:35:00|9422.2|9404.2|9420.5|9402.5|9422.7|9404.7|9420.5|9402.5|0
1758843600000|2025-09-25 23:40:00|9420.6|9402.6|9422.4|9404.4|9422.5|9404.5|9420.4|9402.4|0
1758843900000|2025-09-25 23:45:00|9422.3|9404.3|9420.5|9402.5|9422.3|9404.3|9420.2|9402.2|0
1758844200000|2025-09-25 23:50:00|9420.4|9402.4|9420|9402|9421.2|9403.2|9419.7|9401.7|0
1758844500000|2025-09-25 23:55:00|9420.1|9402.1|9420.1|9402.1|9420.8|9402.8|9419.8|9401.8|0
1758844800000|2025-09-26 00:00:00|9420.3|9402.3|9420.2|9402.2|9421.2|9403.2|9419.2|9401.2|0
1758845100000|2025-09-26 00:05:00|9420.1|9402.1|9420.3|9402.3|9420.9|9402.9|9418.9|9400.9|0
1758845400000|2025-09-26 00:10:00|9420.2|9402.2|9423.1|9405.1|9423.4|9405.4|9419.9|9401.9|0
1758845700000|2025-09-26 00:15:00|9423|9405|9420.4|9402.4|9423.4|9405.4|9420|9402|0
1758846000000|2025-09-26 00:20:00|9420.2|9402.2|9420.7|9402.7|9422.6|9404.6|9420.2|9402.2|0
1758846300000|2025-09-26 00:25:00|9420.5|9402.5|9419.2|9401.2|9420.7|9402.7|9418.6|9400.6|0
1758846600000|2025-09-26 00:30:00|9419|9401|9418.4|9400.4|9419.2|9401.2|9418|9400|0
1758846900000|2025-09-26 00:35:00|9418.5|9400.5|9418.5|9400.5|9419.2|9401.2|9417.9|9399.9|0
1758847200000|2025-09-26 00:40:00|9418.6|9400.6|9419|9401|9420.4|9402.4|9418.6|9400.6|0
1758847500000|2025-09-26 00:45:00|9419.1|9401.1|9419.6|9401.6|9420.7|9402.7|9419.1|9401.1|0
1758847800000|2025-09-26 00:50:00|9419.4|9401.4|9420.4|9402.4|9420.7|9402.7|9419|9401|0
1758848100000|2025-09-26 00:55:00|9420.6|9402.6|9422.7|9404.7|9423.5|9405.5|9420.5|9402.5|0
1758848400000|2025-09-26 01:00:00|9422.5|9404.5|9419.6|9401.6|9422.5|9404.5|9418.9|9400.9|0
1758848700000|2025-09-26 01:05:00|9419.8|9401.8|9414.9|9396.9|9420.2|9402.2|9414.9|9396.9|0
1758849000000|2025-09-26 01:10:00|9409.9|9391.9|9409.7|9391.7|9409.9|9391.9|9407.4|9389.4|0
1758849300000|2025-09-26 01:15:00|9409.3|9391.3|9372.7|9366.7|9409.3|9400.7|9369.7|9363.7|2812
1758849600000|2025-09-26 01:20:00|9373.7|9367.7|9346.7|9340.7|9373.7|9367.7|9346.7|9340.7|1459
1758849900000|2025-09-26 01:25:00|9345.7|9339.7|9344.7|9338.7|9351.7|9345.7|9342.7|9336.7|4879
1758850200000|2025-09-26 01:30:00|9341.7|9335.7|9363.7|9357.7|9380.7|9374.7|9341.7|9335.7|5787
1758850500000|2025-09-26 01:35:00|9364.7|9358.7|9399.7|9393.7|9399.7|9393.7|9361.7|9355.7|2567
1758850800000|2025-09-26 01:40:00|9398.7|9392.7|9411.7|9405.7|9415.7|9409.7|9395.7|9389.7|5996
1758851100000|2025-09-26 01:45:00|9412.7|9406.7|9401.7|9395.7|9415.7|9409.7|9398.7|9392.7|2237
1758851400000|2025-09-26 01:50:00|9400.7|9394.7|9381.7|9375.7|9405.7|9399.7|9380.7|9374.7|1194
1758851700000|2025-09-26 01:55:00|9382.7|9376.7|9371.7|9365.7|9383.7|9377.7|9359.7|9353.7|2852
1758852000000|2025-09-26 02:00:00|9372.7|9366.7|9362.7|9356.7|9378.7|9372.7|9356.7|9350.7|1769
1758852300000|2025-09-26 02:05:00|9361.7|9355.7|9381.7|9375.7|9381.7|9375.7|9352.7|9346.7|1549
1758852600000|2025-09-26 02:10:00|9380.7|9374.7|9363.7|9357.7|9382.7|9376.7|9362.7|9356.7|2043
1758852900000|2025-09-26 02:15:00|9362.7|9356.7|9351.7|9345.7|9366.7|9360.7|9345.7|9339.7|3391
1758853200000|2025-09-26 02:20:00|9350.7|9344.7|9359.7|9353.7|9360.7|9354.7|9349.7|9343.7|1684
1758853500000|2025-09-26 02:25:00|9361.7|9355.7|9384.7|9378.7|9386.7|9380.7|9360.7|9354.7|1024
1758853800000|2025-09-26 02:30:00|9383.7|9377.7|9388.7|9382.7|9394.7|9388.7|9377.7|9371.7|1002
1758854100000|2025-09-26 02:35:00|9387.7|9381.7|9388.7|9382.7|9391.7|9385.7|9380.7|9374.7|1809
1758854400000|2025-09-26 02:40:00|9389.7|9383.7|9376.7|9370.7|9394.7|9388.7|9374.7|9368.7|1399
1758854700000|2025-09-26 02:45:00|9377.7|9371.7|9393.7|9387.7|9397.7|9391.7|9374.7|9368.7|655
1758855000000|2025-09-26 02:50:00|9392.7|9386.7|9391.7|9385.7|9396.7|9390.7|9386.7|9380.7|634
1758855300000|2025-09-26 02:55:00|9392.7|9386.7|9394.7|9388.7|9396.7|9390.7|9387.7|9381.7|611
1758855600000|2025-09-26 03:00:00|9393.7|9387.7|9415.7|9409.7|9415.7|9409.7|9391.7|9385.7|858
1758855900000|2025-09-26 03:05:00|9414.7|9408.7|9398.7|9392.7|9419.7|9413.7|9398.7|9392.7|2065
1758856200000|2025-09-26 03:10:00|9399.7|9393.7|9392.7|9386.7|9400.7|9394.7|9384.7|9378.7|1075
1758856500000|2025-09-26 03:15:00|9393.7|9387.7|9380.7|9374.7|9396.7|9390.7|9378.7|9372.7|789
1758856800000|2025-09-26 03:20:00|9378.7|9372.7|9376.7|9370.7|9382.7|9376.7|9372.7|9366.7|660
1758857100000|2025-09-26 03:25:00|9377.7|9371.7|9378.7|9372.7|9380.7|9374.7|9371.7|9365.7|466
1758857400000|2025-09-26 03:30:00|9377.7|9371.7|9380.7|9374.7|9382.7|9376.7|9372.7|9366.7|539
1758857700000|2025-09-26 03:35:00|9381.7|9375.7|9389.7|9383.7|9390.7|9384.7|9373.7|9367.7|504
1758858000000|2025-09-26 03:40:00|9390.7|9384.7|9401.7|9395.7|9402.7|9396.7|9390.7|9384.7|572
1758858300000|2025-09-26 03:45:00|9402.7|9396.7|9394.7|9388.7|9404.7|9398.7|9392.7|9386.7|1212
1758858600000|2025-09-26 03:50:00|9393.7|9387.7|9389.7|9383.7|9394.7|9388.7|9389.7|9383.7|412
1758858900000|2025-09-26 03:55:00|9390.7|9384.7|9397.7|9391.7|9399.7|9393.7|9390.7|9384.7|1011
1758859200000|2025-09-26 04:00:00|9399.8|9381.8|9399.2|9381.2|9400.2|9382.2|9396.8|9378.8|6
1758859500000|2025-09-26 04:05:00|9399|9381|9401.6|9383.6|9401.6|9383.6|9398.7|9380.7|0
1758859800000|2025-09-26 04:10:00|9401.5|9383.5|9401.7|9383.7|9402.6|9384.6|9401|9383|0
1758860100000|2025-09-26 04:15:00|9401.6|9383.6|9402|9384|9402.4|9384.4|9401.1|9383.1|0
1758860400000|2025-09-26 04:20:00|9402.1|9384.1|9401.9|9383.9|9403.6|9385.6|9401.9|9383.9|0
1758860700000|2025-09-26 04:25:00|9402|9384|9399.8|9381.8|9402|9384|9399.8|9381.8|0
1758861000000|2025-09-26 04:30:00|9399.6|9381.6|9398.9|9380.9|9399.8|9381.8|9398|9380|0
1758861300000|2025-09-26 04:35:00|9399.1|9381.1|9401.1|9383.1|9401.1|9383.1|9399.1|9381.1|0
1758861600000|2025-09-26 04:40:00|9401|9383|9400.7|9382.7|9401.7|9383.7|9400.2|9382.2|0
1758861900000|2025-09-26 04:45:00|9400.8|9382.8|9399.4|9381.4|9400.9|9382.9|9399.3|9381.3|0
1758862200000|2025-09-26 04:50:00|9399.5|9381.5|9397.4|9379.4|9399.8|9381.8|9397.4|9379.4|0
1758862500000|2025-09-26 04:55:00|9397.3|9379.3|9396.2|9378.2|9397.5|9379.5|9395.6|9377.6|9
1758862800000|2025-09-26 05:00:00|9396.4|9378.4|9387.7|9381.7|9398.7|9392.7|9380.7|9374.7|1495
1758863100000|2025-09-26 05:05:00|9388.7|9382.7|9374.7|9368.7|9389.7|9383.7|9372.7|9366.7|1967
1758863400000|2025-09-26 05:10:00|9373.7|9367.7|9392.7|9386.7|9393.7|9387.7|9372.7|9366.7|839
1758863700000|2025-09-26 05:15:00|9391.7|9385.7|9399.7|9393.7|9405.7|9399.7|9391.7|9385.7|800
1758864000000|2025-09-26 05:20:00|9398.7|9392.7|9405.7|9399.7|9412.7|9406.7|9396.7|9390.7|782
1758864300000|2025-09-26 05:25:00|9404.7|9398.7|9404.7|9398.7|9413.7|9407.7|9399.7|9393.7|767
1758864600000|2025-09-26 05:30:00|9403.7|9397.7|9399.7|9393.7|9404.7|9398.7|9391.7|9385.7|866
1758864900000|2025-09-26 05:35:00|9400.7|9394.7|9407.7|9401.7|9409.7|9403.7|9395.7|9389.7|914
1758865200000|2025-09-26 05:40:00|9406.7|9400.7|9411.7|9405.7|9425.7|9419.7|9404.7|9398.7|1303
1758865500000|2025-09-26 05:45:00|9410.7|9404.7|9428.7|9422.7|9430.7|9424.7|9403.7|9397.7|583
1758865800000|2025-09-26 05:50:00|9427.7|9421.7|9410.7|9404.7|9427.7|9421.7|9402.7|9396.7|714
1758866100000|2025-09-26 05:55:00|9411.7|9405.7|9396.7|9390.7|9413.7|9407.7|9393.7|9387.7|1150
1758866400000|2025-09-26 06:00:00|9395.7|9389.7|9405.7|9399.7|9407.7|9401.7|9393.7|9387.7|2023
1758866700000|2025-09-26 06:05:00|9406.7|9400.7|9407.7|9401.7|9411.7|9405.7|9395.7|9389.7|559
1758867000000|2025-09-26 06:10:00|9406.7|9400.7|9399.7|9393.7|9406.7|9400.7|9397.7|9391.7|817
1758867300000|2025-09-26 06:15:00|9398.7|9392.7|9410.7|9404.7|9418.7|9412.7|9398.7|9392.7|4346
1758867600000|2025-09-26 06:20:00|9411.7|9405.7|9412.7|9406.7|9425.7|9419.7|9410.7|9404.7|803
1758867900000|2025-09-26 06:25:00|9413.7|9407.7|9406.7|9400.7|9414.7|9408.7|9399.7|9393.7|1383
1758868200000|2025-09-26 06:30:00|9405.7|9399.7|9392.7|9386.7|9414.7|9408.7|9388.7|9382.7|1891
1758868500000|2025-09-26 06:35:00|9391.7|9385.7|9398.7|9392.7|9400.7|9394.7|9384.7|9378.7|812
1758868800000|2025-09-26 06:40:00|9399.7|9393.7|9404.7|9398.7|9406.7|9400.7|9394.7|9388.7|3440
1758869100000|2025-09-26 06:45:00|9405.7|9399.7|9393.7|9387.7|9406.7|9400.7|9390.7|9384.7|6025
1758869400000|2025-09-26 06:50:00|9391.7|9385.7|9382.7|9376.7|9393.7|9387.7|9381.7|9375.7|801
1758869700000|2025-09-26 06:55:00|9381.7|9375.7|9374.7|9368.7|9383.7|9377.7|9373.7|9367.7|746
1758870000000|2025-09-26 07:00:00|9376.7|9370.7|9338.7|9332.7|9376.7|9370.7|9337.7|9331.7|2374
1758870300000|2025-09-26 07:05:00|9339.7|9333.7|9349.7|9343.7|9351.7|9345.7|9325.7|9319.7|2668
1758870600000|2025-09-26 07:10:00|9348.7|9342.7|9325.7|9319.7|9348.7|9342.7|9324.7|9318.7|3110
1758870900000|2025-09-26 07:15:00|9326.7|9320.7|9310.7|9304.7|9326.7|9320.7|9301.7|9295.7|1983
1758871200000|2025-09-26 07:20:00|9311.7|9305.7|9300.7|9294.7|9313.7|9307.7|9285.7|9279.7|1368
1758871500000|2025-09-26 07:25:00|9299.7|9293.7|9317.7|9311.7|9323.7|9317.7|9298.7|9292.7|4701
1758871800000|2025-09-26 07:30:00|9316.7|9310.7|9331.7|9325.7|9331.7|9325.7|9309.7|9303.7|1888
1758872100000|2025-09-26 07:35:00|9330.7|9324.7|9315.7|9309.7|9331.7|9325.7|9313.7|9307.7|7461
1758872400000|2025-09-26 07:40:00|9316.7|9310.7|9300.7|9294.7|9316.7|9310.7|9297.7|9291.7|1042
1758872700000|2025-09-26 07:45:00|9299.7|9293.7|9308.7|9302.7|9309.7|9303.7|9294.7|9288.7|2216
1758873000000|2025-09-26 07:50:00|9309.7|9303.7|9304.7|9298.7|9315.7|9309.7|9302.7|9296.7|1659
1758873300000|2025-09-26 07:55:00|9305.7|9299.7|9301.7|9295.7|9305.7|9299.7|9295.7|9289.7|1615
1758873600000|2025-09-26 08:00:00|9300.8|9294.8|9307.8|9301.8|9309.8|9303.8|9293.8|9287.8|3732
1758873900000|2025-09-26 08:05:00|9306.8|9300.8|9305.8|9299.8|9309.8|9303.8|9298.8|9292.8|1917
1758874200000|2025-09-26 08:10:00|9304.8|9298.8|9297.8|9291.8|9305.8|9299.8|9295.8|9289.8|13509
1758874500000|2025-09-26 08:15:00|9298.8|9292.8|9295.8|9289.8|9304.8|9298.8|9295.8|9289.8|15500
1758874800000|2025-09-26 08:20:00|9296.8|9290.8|9300.8|9294.8|9301.8|9295.8|9295.8|9289.8|2979
1758875100000|2025-09-26 08:25:00|9299.8|9293.8|9298.8|9292.8|9303.8|9297.8|9290.8|9284.8|3397
1758875400000|2025-09-26 08:30:00|9304.6|9286.6|9304.6|9286.6|9305.3|9287.3|9303.6|9285.6|0
1758875700000|2025-09-26 08:35:00|9304.8|9286.8|9304.7|9286.7|9305|9287|9303.6|9285.6|0
1758876000000|2025-09-26 08:40:00|9304.8|9286.8|9302.6|9284.6|9305.3|9287.3|9301.7|9283.7|0
1758876300000|2025-09-26 08:45:00|9302.8|9284.8|9298|9280|9303|9285|9298|9280|0
1758876600000|2025-09-26 08:50:00|9297.8|9279.8|9299.1|9281.1|9299.3|9281.3|9296.8|9278.8|0
1758876900000|2025-09-26 08:55:00|9299.2|9281.2|9297.1|9279.1|9299.5|9281.5|9296.7|9278.7|0
1758877200000|2025-09-26 09:00:00|9297|9279|9294.6|9276.6|9297|9279|9293.7|9275.7|0
1758877500000|2025-09-26 09:05:00|9294.7|9276.7|9297.9|9279.9|9298.8|9280.8|9294.6|9276.6|0
1758877800000|2025-09-26 09:10:00|9297.4|9279.4|9301.1|9283.1|9301.4|9283.4|9296.6|9278.6|0
1758878100000|2025-09-26 09:15:00|9301|9283|9297.3|9291.3|9301.3|9295.3|9293.3|9283|3429
1758878400000|2025-09-26 09:20:00|9296.8|9290.8|9293.8|9287.8|9297.3|9291.3|9293.3|9287.3|188
1758878700000|2025-09-26 09:25:00|9294.3|9288.3|9295.3|9289.3|9295.3|9289.3|9288.8|9282.8|242
1758879000000|2025-09-26 09:30:00|9294.8|9288.8|9297.3|9291.3|9297.3|9291.3|9294.3|9288.3|790
1758879300000|2025-09-26 09:35:00|9297.8|9291.8|9301.3|9295.3|9304.3|9298.3|9296.8|9290.8|72
1758879600000|2025-09-26 09:40:00|9300.8|9294.8|9303.8|9297.8|9305.3|9299.3|9300.8|9294.8|39
1758879900000|2025-09-26 09:45:00|9304.3|9298.3|9302.8|9296.8|9304.3|9298.3|9299.3|9293.3|37
1758880200000|2025-09-26 09:50:00|9302.3|9296.3|9303.8|9297.8|9305.3|9299.3|9302.3|9296.3|81
1758880500000|2025-09-26 09:55:00|9303.3|9297.3|9302.8|9296.8|9304.8|9298.8|9301.8|9295.8|38
1758880800000|2025-09-26 10:00:00|9302.3|9296.3|9305.8|9299.8|9306.8|9300.8|9302.3|9296.3|37
1758881100000|2025-09-26 10:05:00|9306.3|9300.3|9301.3|9295.3|9307.3|9301.3|9300.8|9294.8|51
1758881400000|2025-09-26 10:10:00|9300.8|9294.8|9302.8|9296.8|9303.8|9297.8|9300.3|9294.3|41
1758881700000|2025-09-26 10:15:00|9303.3|9297.3|9296.3|9290.3|9305.3|9299.3|9296.3|9290.3|49
1758882000000|2025-09-26 10:20:00|9295.8|9289.8|9292.8|9286.8|9295.8|9289.8|9291.3|9285.3|16
1758882300000|2025-09-26 10:25:00|9292.3|9286.3|9291.8|9285.8|9294.8|9288.8|9291.3|9285.3|218
1758882600000|2025-09-26 10:30:00|9291.3|9285.3|9288.8|9282.8|9291.3|9285.3|9288.3|9282.3|15
1758882900000|2025-09-26 10:35:00|9288.3|9282.3|9291.8|9285.8|9292.3|9286.3|9288.3|9282.3|49
1758883200000|2025-09-26 10:40:00|9291.3|9285.3|9287.3|9281.3|9292.3|9286.3|9286.3|9280.3|62
1758883500000|2025-09-26 10:45:00|9286.8|9280.8|9288.8|9282.8|9289.3|9283.3|9285.3|9279.3|25
1758883800000|2025-09-26 10:50:00|9289.3|9283.3|9293.8|9287.8|9294.3|9288.3|9287.8|9281.8|40
1758884100000|2025-09-26 10:55:00|9294.3|9288.3|9300.3|9294.3|9300.8|9294.8|9293.8|9287.8|32
1758884400000|2025-09-26 11:00:00|9300.8|9294.8|9306.8|9300.8|9307.3|9301.3|9300.3|9294.3|88
1758884700000|2025-09-26 11:05:00|9307.3|9301.3|9312.8|9306.8|9313.3|9307.3|9306.3|9300.3|93
1758885000000|2025-09-26 11:10:00|9312.3|9306.3|9308.8|9302.8|9312.8|9306.8|9307.3|9301.3|193
1758885300000|2025-09-26 11:15:00|9308.3|9302.3|9305.3|9299.3|9308.8|9302.8|9303.3|9297.3|42
1758885600000|2025-09-26 11:20:00|9304.8|9298.8|9299.3|9293.3|9305.3|9299.3|9299.3|9293.3|64
1758885900000|2025-09-26 11:25:00|9298.3|9292.3|9296.3|9290.3|9299.8|9293.8|9292.3|9286.3|138
1758886200000|2025-09-26 11:30:00|9297.3|9291.3|9309.3|9303.3|9309.3|9303.3|9297.3|9291.3|255
1758886500000|2025-09-26 11:35:00|9308.8|9302.8|9300.3|9294.3|9309.3|9303.3|9300.3|9294.3|87
1758886800000|2025-09-26 11:40:00|9300.8|9294.8|9300.8|9294.8|9301.8|9295.8|9299.3|9293.3|65
1758887100000|2025-09-26 11:45:00|9300.3|9294.3|9303.3|9297.3|9303.8|9297.8|9300.3|9294.3|33
1758887400000|2025-09-26 11:50:00|9302.8|9296.8|9307.8|9301.8|9308.3|9302.3|9300.8|9294.8|51
1758887700000|2025-09-26 11:55:00|9307.3|9301.3|9304.8|9298.8|9308.3|9302.3|9304.3|9298.3|78
1758888000000|2025-09-26 12:00:00|9304.3|9298.3|9305.3|9299.3|9305.3|9299.3|9300.3|9294.3|78
1758888300000|2025-09-26 12:05:00|9305.8|9299.8|9304.3|9298.3|9309.3|9303.3|9302.3|9296.3|61
1758888600000|2025-09-26 12:10:00|9305.3|9299.3|9307.3|9301.3|9307.3|9301.3|9304.3|9298.3|68
1758888900000|2025-09-26 12:15:00|9307.8|9301.8|9311.3|9305.3|9311.8|9305.8|9307.8|9301.8|45
1758889200000|2025-09-26 12:20:00|9310.8|9304.8|9307.8|9301.8|9312.3|9306.3|9307.8|9301.8|41
1758889500000|2025-09-26 12:25:00|9308.3|9302.3|9310.8|9304.8|9312.3|9306.3|9307.8|9301.8|37
1758889800000|2025-09-26 12:30:00|9311.3|9305.3|9319.3|9313.3|9325.3|9319.3|9310.3|9304.3|116
1758890100000|2025-09-26 12:35:00|9320.3|9314.3|9321.8|9315.8|9323.8|9317.8|9317.8|9311.8|76
1758890400000|2025-09-26 12:40:00|9321.3|9315.3|9325.3|9319.3|9326.8|9320.8|9320.8|9314.8|68
1758890700000|2025-09-26 12:45:00|9325.8|9319.8|9324.8|9318.8|9326.3|9320.3|9319.8|9313.8|404
1758891000000|2025-09-26 12:50:00|9325.3|9319.3|9317.3|9311.3|9325.3|9319.3|9316.3|9310.3|40
1758891300000|2025-09-26 12:55:00|9317.8|9311.8|9320.8|9314.8|9324.3|9318.3|9317.8|9311.8|70
1758891600000|2025-09-26 13:00:00|9321.3|9315.3|9320.3|9314.3|9322.3|9316.3|9316.3|9310.3|58
1758891900000|2025-09-26 13:05:00|9319.8|9313.8|9318.8|9312.8|9322.3|9316.3|9317.3|9311.3|60
1758892200000|2025-09-26 13:10:00|9319.3|9313.3|9317.8|9311.8|9320.3|9314.3|9314.8|9308.8|18
1758892500000|2025-09-26 13:15:00|9317.3|9311.3|9316.8|9310.8|9317.8|9311.8|9314.8|9308.8|38
1758892800000|2025-09-26 13:20:00|9316.3|9310.3|9315.3|9309.3|9316.8|9310.8|9315.3|9309.3|29
1758893100000|2025-09-26 13:25:00|9314.8|9308.8|9317.8|9311.8|9317.8|9311.8|9313.8|9307.8|77
1758893400000|2025-09-26 13:30:00|9317.3|9311.3|9318.8|9312.8|9326.8|9320.8|9307.3|9301.3|714
1758893700000|2025-09-26 13:35:00|9317.8|9311.8|9311.3|9305.3|9324.3|9318.3|9299.3|9293.3|511
1758894000000|2025-09-26 13:40:00|9311.8|9305.8|9325.3|9319.3|9326.8|9320.8|9304.3|9298.3|239
1758894300000|2025-09-26 13:45:00|9323.8|9317.8|9321.3|9315.3|9330.3|9324.3|9318.3|9312.3|191
1758894600000|2025-09-26 13:50:00|9322.3|9316.3|9327.8|9321.8|9332.8|9326.8|9322.3|9316.3|488
1758894900000|2025-09-26 13:55:00|9328.3|9322.3|9330.3|9324.3|9330.3|9324.3|9324.8|9318.8|262
1758895200000|2025-09-26 14:00:00|9328.8|9322.8|9326.3|9320.3|9338.8|9332.8|9324.3|9318.3|287
1758895500000|2025-09-26 14:05:00|9326.8|9320.8|9329.3|9323.3|9333.3|9327.3|9321.3|9315.3|206
1758895800000|2025-09-26 14:10:00|9329.8|9323.8|9317.8|9311.8|9331.8|9325.8|9317.8|9311.8|182
1758896100000|2025-09-26 14:15:00|9318.3|9312.3|9314.8|9308.8|9318.8|9312.8|9311.3|9305.3|168
1758896400000|2025-09-26 14:20:00|9314.3|9308.3|9304.8|9298.8|9314.3|9308.3|9303.8|9297.8|134
1758896700000|2025-09-26 14:25:00|9305.3|9299.3|9291.8|9285.8|9305.3|9299.3|9290.3|9284.3|326
1758897000000|2025-09-26 14:30:00|9291.3|9285.3|9295.8|9289.8|9296.8|9290.8|9288.3|9282.3|170
1758897300000|2025-09-26 14:35:00|9296.3|9290.3|9305.3|9299.3|9308.8|9302.8|9289.8|9283.8|194
1758897600000|2025-09-26 14:40:00|9304.3|9298.3|9309.8|9303.8|9310.3|9304.3|9301.8|9295.8|67
1758897900000|2025-09-26 14:45:00|9310.3|9304.3|9314.3|9308.3|9319.8|9313.8|9304.8|9298.8|289
1758898200000|2025-09-26 14:50:00|9315.3|9309.3|9319.8|9313.8|9323.8|9317.8|9314.8|9308.8|199
1758898500000|2025-09-26 14:55:00|9320.3|9314.3|9320.8|9314.8|9323.3|9317.3|9317.8|9311.8|100
1758898800000|2025-09-26 15:00:00|9322.8|9316.8|9322.8|9316.8|9325.8|9319.8|9321.8|9315.8|102
1758899100000|2025-09-26 15:05:00|9323.8|9317.8|9329.8|9323.8|9330.8|9324.8|9323.8|9317.8|145
1758899400000|2025-09-26 15:10:00|9330.8|9324.8|9325.8|9319.8|9332.8|9326.8|9324.8|9318.8|94
1758899700000|2025-09-26 15:15:00|9326.8|9320.8|9331.8|9325.8|9332.8|9326.8|9325.8|9319.8|176
1758900000000|2025-09-26 15:20:00|9332.8|9326.8|9334.8|9328.8|9335.8|9329.8|9330.8|9324.8|191
1758900300000|2025-09-26 15:25:00|9333.8|9327.8|9337.8|9331.8|9339.8|9333.8|9332.8|9326.8|164
1758900600000|2025-09-26 15:30:00|9338.8|9332.8|9332.8|9326.8|9341.8|9335.8|9330.8|9324.8|169
1758900900000|2025-09-26 15:35:00|9335.8|9329.8|9333.8|9327.8|9340.8|9334.8|9330.8|9324.8|112
1758901200000|2025-09-26 15:40:00|9334.8|9328.8|9330.8|9324.8|9336.8|9330.8|9328.8|9322.8|74
1758901500000|2025-09-26 15:45:00|9329.8|9323.8|9337.8|9331.8|9337.8|9331.8|9328.8|9322.8|80
1758901800000|2025-09-26 15:50:00|9336.8|9330.8|9336.8|9330.8|9337.8|9331.8|9333.8|9327.8|54
1758902100000|2025-09-26 15:55:00|9335.8|9329.8|9334.8|9328.8|9338.8|9332.8|9334.8|9328.8|84
1758902400000|2025-09-26 16:00:00|9335.8|9329.8|9339.8|9333.8|9340.8|9334.8|9334.8|9328.8|55
1758902700000|2025-09-26 16:05:00|9338.8|9332.8|9339.8|9333.8|9340.8|9334.8|9336.8|9330.8|63
1758903000000|2025-09-26 16:10:00|9338.8|9332.8|9341.8|9335.8|9342.8|9336.8|9338.8|9332.8|44
1758903300000|2025-09-26 16:15:00|9340.8|9334.8|9348.8|9342.8|9348.8|9342.8|9340.8|9334.8|66
1758903600000|2025-09-26 16:20:00|9349.8|9343.8|9349.8|9343.8|9352.8|9346.8|9348.8|9342.8|61
1758903900000|2025-09-26 16:25:00|9350.8|9344.8|9350.8|9344.8|9352.8|9346.8|9348.8|9342.8|71
1758904200000|2025-09-26 16:30:00|9351.8|9345.8|9349.8|9343.8|9351.8|9345.8|9348.8|9342.8|299
1758904500000|2025-09-26 16:35:00|9348.8|9342.8|9349.8|9343.8|9350.8|9344.8|9348.8|9342.8|109
1758904800000|2025-09-26 16:40:00|9350.8|9344.8|9347.8|9341.8|9352.8|9346.8|9347.8|9341.8|87
1758905100000|2025-09-26 16:45:00|9346.8|9340.8|9345.8|9339.8|9346.8|9340.8|9343.8|9337.8|74
1758905400000|2025-09-26 16:50:00|9346.8|9340.8|9346.8|9340.8|9347.8|9341.8|9345.8|9339.8|27
1758905700000|2025-09-26 16:55:00|9343.8|9337.8|9345.8|9339.8|9345.8|9339.8|9342.8|9336.8|249
1758906000000|2025-09-26 17:00:00|9346.8|9340.8|9350.8|9344.8|9351.8|9345.8|9344.8|9338.8|342
1758906300000|2025-09-26 17:05:00|9349.8|9343.8|9350.8|9344.8|9353.8|9347.8|9349.8|9343.8|47
1758906600000|2025-09-26 17:10:00|9349.8|9343.8|9349.8|9343.8|9349.8|9343.8|9345.8|9339.8|45
1758906900000|2025-09-26 17:15:00|9348.8|9342.8|9347.8|9341.8|9350.8|9344.8|9346.8|9340.8|39
1758907200000|2025-09-26 17:20:00|9346.8|9340.8|9351.8|9345.8|9352.8|9346.8|9345.8|9339.8|71
1758907500000|2025-09-26 17:25:00|9349.8|9343.8|9353.8|9347.8|9353.8|9347.8|9349.8|9343.8|80
1758907800000|2025-09-26 17:30:00|9352.8|9346.8|9350.8|9344.8|9352.8|9346.8|9350.8|9344.8|17
1758908100000|2025-09-26 17:35:00|9351.8|9345.8|9351.8|9345.8|9352.8|9346.8|9351.8|9345.8|16
1758908400000|2025-09-26 17:40:00|9352.8|9346.8|9353.8|9347.8|9353.8|9347.8|9351.8|9345.8|41
1758908700000|2025-09-26 17:45:00|9354.8|9348.8|9350.8|9344.8|9355.8|9349.8|9350.8|9344.8|25
1758909000000|2025-09-26 17:50:00|9349.8|9343.8|9346.8|9340.8|9350.8|9344.8|9345.8|9339.8|96
1758909300000|2025-09-26 17:55:00|9345.8|9339.8|9352.8|9346.8|9352.8|9346.8|9345.8|9339.8|568
1758909600000|2025-09-26 18:00:00|9351.8|9345.8|9350.8|9344.8|9352.8|9346.8|9349.8|9343.8|37
1758909900000|2025-09-26 18:05:00|9349.8|9343.8|9345.8|9339.8|9350.8|9344.8|9344.8|9338.8|216
1758910200000|2025-09-26 18:10:00|9344.8|9338.8|9346.8|9340.8|9346.8|9340.8|9343.8|9337.8|63
1758910500000|2025-09-26 18:15:00|9347.8|9341.8|9346.8|9340.8|9350.8|9344.8|9346.8|9340.8|74
1758910800000|2025-09-26 18:20:00|9345.8|9339.8|9350.8|9344.8|9350.8|9344.8|9345.8|9339.8|37
1758911100000|2025-09-26 18:25:00|9349.8|9343.8|9349.8|9343.8|9351.8|9345.8|9349.8|9343.8|51
1758911400000|2025-09-26 18:30:00|9350.8|9344.8|9350.8|9344.8|9351.8|9345.8|9348.8|9342.8|46
1758911700000|2025-09-26 18:35:00|9351.8|9345.8|9354.8|9348.8|9355.8|9349.8|9351.8|9345.8|69
1758912000000|2025-09-26 18:40:00|9353.8|9347.8|9352.8|9346.8|9353.8|9347.8|9351.8|9345.8|45
1758912300000|2025-09-26 18:45:00|9350.8|9344.8|9354.8|9348.8|9354.8|9348.8|9348.8|9342.8|119
1758912600000|2025-09-26 18:50:00|9353.8|9347.8|9349.8|9343.8|9353.8|9347.8|9349.8|9343.8|44
1758912900000|2025-09-26 18:55:00|9351.8|9345.8|9357.8|9339.8|9357.8|9347.8|9350.8|9339.8|163
1758913200000|2025-09-26 19:00:00|9357.7|9339.7|9357.6|9339.6|9357.9|9339.9|9357.3|9339.3|0
1758913500000|2025-09-26 19:05:00|9357.7|9339.7|9355.7|9337.7|9357.8|9339.8|9355.6|9337.6|0
1758913800000|2025-09-26 19:10:00|9355.8|9337.8|9355.5|9337.5|9356.1|9338.1|9355.5|9337.5|0
1758914100000|2025-09-26 19:15:00|9355.4|9337.4|9357.2|9339.2|9357.5|9339.5|9355.1|9337.1|0
1758914400000|2025-09-26 19:20:00|9357.3|9339.3|9356.1|9338.1|9357.4|9339.4|9355.8|9337.8|0
1758914700000|2025-09-26 19:25:00|9356.2|9338.2|9355.8|9337.8|9356.3|9338.3|9355.7|9337.7|0
1758915000000|2025-09-26 19:30:00|9355.7|9337.7|9353.4|9335.4|9355.7|9337.7|9352.7|9334.7|0
1758915300000|2025-09-26 19:35:00|9353.5|9335.5|9353.1|9335.1|9353.6|9335.6|9352.8|9334.8|0
1758915600000|2025-09-26 19:40:00|9353|9335|9353.5|9335.5|9354.6|9336.6|9352.8|9334.8|0
1758915900000|2025-09-26 19:45:00|9353.3|9335.3|9354.8|9336.8|9354.9|9336.9|9353.3|9335.3|0
1758916200000|2025-09-26 19:50:00|9354.7|9336.7|9353.5|9335.5|9356.1|9338.1|9350.7|9332.7|0
1758916500000|2025-09-26 19:55:00|9353.6|9335.6|9351.4|9333.4|9354.4|9336.4|9348.6|9330.6|0
1758916800000|2025-09-26 20:00:00|9351.6|9333.6|9353.9|9335.9|9354.5|9336.5|9350.5|9332.5|0
1758917100000|2025-09-26 20:05:00|9353.7|9335.7|9354|9336|9355|9337|9353.1|9335.1|0
1758917400000|2025-09-26 20:10:00|9353.8|9335.8|9355.9|9337.9|9356.1|9338.1|9353.1|9335.1|0
1758917700000|2025-09-26 20:15:00|9355.8|9337.8|9355.6|9337.6|9356.2|9338.2|9354.8|9336.8|0
1758918000000|2025-09-26 20:20:00|9355.8|9337.8|9355.9|9337.9|9356.7|9338.7|9355.4|9337.4|0
1758918300000|2025-09-26 20:25:00|9355.8|9337.8|9356.3|9338.3|9356.5|9338.5|9355.4|9337.4|0
1758918600000|2025-09-26 20:30:00|9356.5|9338.5|9355.9|9337.9|9356.7|9338.7|9355.8|9337.8|0
1758918900000|2025-09-26 20:35:00|9356.1|9338.1|9355.6|9337.6|9357|9339|9355.4|9337.4|0
1758919200000|2025-09-26 20:40:00|9355.8|9337.8|9354.4|9336.4|9356.2|9338.2|9354.2|9336.2|0
1758919500000|2025-09-26 20:45:00|9354.6|9336.6|9353.8|9335.8|9355.1|9337.1|9353.6|9335.6|0
1758919800000|2025-09-26 20:50:00|9353.6|9335.6|9353.1|9335.1|9354.2|9336.2|9352.9|9334.9|0
1758920100000|2025-09-26 20:55:00|9353|9335|9352.7|9334.7|9353.1|9335.1|9351.8|9333.8|0
1759096800000|2025-09-28 22:00:00|9354.6|9336.6|9352.8|9334.8|9355.5|9337.5|9352.6|9334.6|0
1759097100000|2025-09-28 22:05:00|9352.6|9334.6|9356.1|9338.1|9357|9339|9352.6|9334.6|0
1759097400000|2025-09-28 22:10:00|9356.2|9338.2|9354.9|9336.9|9356.6|9338.6|9354.9|9336.9|0
1759097700000|2025-09-28 22:15:00|9355.1|9337.1|9356.9|9338.9|9357.2|9339.2|9354.7|9336.7|0
1759098000000|2025-09-28 22:20:00|9357|9339|9356.4|9338.4|9358.1|9340.1|9356.4|9338.4|0
1759098300000|2025-09-28 22:25:00|9356.3|9338.3|9355.4|9337.4|9356.6|9338.6|9354.9|9336.9|0
1759098600000|2025-09-28 22:30:00|9355.2|9337.2|9356.3|9338.3|9356.5|9338.5|9354.1|9336.1|0
1759098900000|2025-09-28 22:35:00|9356.4|9338.4|9357.6|9339.6|9358.3|9340.3|9355.7|9337.7|0
1759099200000|2025-09-28 22:40:00|9357.5|9339.5|9357.4|9339.4|9358.9|9340.9|9356.8|9338.8|0
1759099500000|2025-09-28 22:45:00|9357.3|9339.3|9359|9341|9359|9341|9356.8|9338.8|0
1759099800000|2025-09-28 22:50:00|9359.1|9341.1|9357.2|9339.2|9359.9|9341.9|9356.7|9338.7|0
1759100100000|2025-09-28 22:55:00|9357.1|9339.1|9357.1|9339.1|9357.7|9339.7|9356.6|9338.6|0
1759100400000|2025-09-28 23:00:00|9357.2|9339.2|9357.9|9339.9|9358.7|9340.7|9357.2|9339.2|0
1759100700000|2025-09-28 23:05:00|9357.7|9339.7|9357.1|9339.1|9357.9|9339.9|9356.8|9338.8|0
1759101000000|2025-09-28 23:10:00|9357|9339|9357.4|9339.4|9358.1|9340.1|9356.8|9338.8|0
1759101300000|2025-09-28 23:15:00|9357.2|9339.2|9357.7|9339.7|9357.7|9339.7|9356.7|9338.7|0
1759101600000|2025-09-28 23:20:00|9357.8|9339.8|9358.1|9340.1|9358.1|9340.1|9357.3|9339.3|0
1759101900000|2025-09-28 23:25:00|9358|9340|9358.3|9340.3|9360.2|9342.2|9357.7|9339.7|0
1759102200000|2025-09-28 23:30:00|9358.1|9340.1|9358.7|9340.7|9359.5|9341.5|9357.7|9339.7|0
1759102500000|2025-09-28 23:35:00|9358.8|9340.8|9357.1|9339.1|9359|9341|9357|9339|0
1759102800000|2025-09-28 23:40:00|9357.3|9339.3|9359|9341|9359.9|9341.9|9357.3|9339.3|0
1759103100000|2025-09-28 23:45:00|9358.9|9340.9|9359.6|9341.6|9359.6|9341.6|9358.1|9340.1|0
1759103400000|2025-09-28 23:50:00|9359.7|9341.7|9360.2|9342.2|9361.4|9343.4|9359.7|9341.7|0
1759103700000|2025-09-28 23:55:00|9360.3|9342.3|9359.3|9341.3|9360.4|9342.4|9358.9|9340.9|0
1759104000000|2025-09-29 00:00:00|9359.1|9341.1|9361.5|9343.5|9361.7|9343.7|9358|9340|0
1759104300000|2025-09-29 00:05:00|9361.4|9343.4|9361.3|9343.3|9362.4|9344.4|9360.9|9342.9|0
1759104600000|2025-09-29 00:10:00|9361.4|9343.4|9361.6|9343.6|9361.8|9343.8|9360.6|9342.6|0
1759104900000|2025-09-29 00:15:00|9361.5|9343.5|9362.1|9344.1|9362.1|9344.1|9360.6|9342.6|0
1759105200000|2025-09-29 00:20:00|9362.2|9344.2|9363.7|9345.7|9364.5|9346.5|9362|9344|0
1759105500000|2025-09-29 00:25:00|9363.6|9345.6|9362.8|9344.8|9363.7|9345.7|9362.5|9344.5|0
1759105800000|2025-09-29 00:30:00|9362.9|9344.9|9363.4|9345.4|9363.4|9345.4|9362.3|9344.3|0
1759106100000|2025-09-29 00:35:00|9363.2|9345.2|9363.8|9345.8|9363.9|9345.9|9363|9345|0
1759106400000|2025-09-29 00:40:00|9363.9|9345.9|9365.8|9347.8|9365.9|9347.9|9363.1|9345.1|0
1759106700000|2025-09-29 00:45:00|9365.9|9347.9|9365.7|9347.7|9366.3|9348.3|9365.1|9347.1|0
1759107000000|2025-09-29 00:50:00|9365.8|9347.8|9365.1|9347.1|9366.4|9348.4|9364.3|9346.3|0
1759107300000|2025-09-29 00:55:00|9364.9|9346.9|9363.8|9345.8|9365.1|9347.1|9363.2|9345.2|0
1759107600000|2025-09-29 01:00:00|9363.9|9345.9|9361.8|9343.8|9364.3|9346.3|9360.5|9342.5|0
1759107900000|2025-09-29 01:05:00|9362|9344|9361.8|9343.8|9362.6|9344.6|9360.7|9342.7|0
1759108200000|2025-09-29 01:10:00|9361.6|9343.6|9362.2|9344.2|9363.2|9345.2|9361.6|9343.6|0
1759108500000|2025-09-29 01:15:00|9362.1|9344.1|9368.8|9362.8|9385.8|9379.8|9355.8|9344.1|6811
1759108800000|2025-09-29 01:20:00|9367.8|9361.8|9369.8|9363.8|9385.8|9379.8|9364.8|9358.8|2270
1759109100000|2025-09-29 01:25:00|9370.8|9364.8|9382.8|9376.8|9385.8|9379.8|9370.8|9364.8|942
1759109400000|2025-09-29 01:30:00|9385.8|9379.8|9385.8|9379.8|9406.8|9400.8|9376.8|9370.8|8175
1759109700000|2025-09-29 01:35:00|9384.8|9378.8|9396.8|9390.8|9404.8|9398.8|9378.8|9372.8|3847
1759110000000|2025-09-29 01:40:00|9395.8|9389.8|9410.8|9404.8|9427.8|9421.8|9382.8|9376.8|3130
1759110300000|2025-09-29 01:45:00|9409.8|9403.8|9408.8|9402.8|9417.8|9411.8|9399.8|9393.8|2479
1759110600000|2025-09-29 01:50:00|9407.8|9401.8|9392.5|9386.5|9409.8|9403.8|9386.5|9380.5|2711
1759110900000|2025-09-29 01:55:00|9391.5|9385.5|9394.5|9388.5|9397.5|9391.5|9372.5|9366.5|2011
1759111200000|2025-09-29 02:00:00|9393.5|9387.5|9402.5|9396.5|9404.5|9398.5|9385.5|9379.5|2410
1759111500000|2025-09-29 02:05:00|9403.5|9397.5|9403.5|9397.5|9410.5|9404.5|9394.5|9388.5|1581
1759111800000|2025-09-29 02:10:00|9404.5|9398.5|9410.5|9404.5|9411.5|9405.5|9400.5|9394.5|1500
1759112100000|2025-09-29 02:15:00|9411.5|9405.5|9401.5|9395.5|9411.5|9405.5|9390.5|9384.5|1931
1759112400000|2025-09-29 02:20:00|9400.5|9394.5|9426.5|9420.5|9428.5|9422.5|9395.5|9389.5|1867
1759112700000|2025-09-29 02:25:00|9427.5|9421.5|9427.5|9421.5|9432.5|9426.5|9416.5|9410.5|1949
1759113000000|2025-09-29 02:30:00|9428.5|9422.5|9419.5|9413.5|9431.5|9425.5|9410.5|9404.5|1695
1759113300000|2025-09-29 02:35:00|9418.5|9412.5|9432.5|9426.5|9433.5|9427.5|9417.5|9411.5|1064
1759113600000|2025-09-29 02:40:00|9433.5|9427.5|9447.5|9441.5|9447.5|9441.5|9430.5|9424.5|1558
1759113900000|2025-09-29 02:45:00|9448.5|9442.5|9440.5|9434.5|9452.5|9446.5|9432.5|9426.5|1737
1759114200000|2025-09-29 02:50:00|9441.5|9435.5|9436.5|9430.5|9443.5|9437.5|9430.5|9424.5|1211
1759114500000|2025-09-29 02:55:00|9437.5|9431.5|9431.5|9425.5|9439.5|9433.5|9424.5|9418.5|1207
1759114800000|2025-09-29 03:00:00|9430.5|9424.5|9427.5|9421.5|9434.5|9428.5|9419.5|9413.5|1309
1759115100000|2025-09-29 03:05:00|9426.5|9420.5|9410.5|9404.5|9431.5|9425.5|9407.5|9401.5|1044
1759115400000|2025-09-29 03:10:00|9409.5|9403.5|9411.5|9405.5|9414.5|9408.5|9401.5|9395.5|1423
1759115700000|2025-09-29 03:15:00|9410.5|9404.5|9417.5|9411.5|9422.5|9416.5|9409.5|9403.5|1141
1759116000000|2025-09-29 03:20:00|9416.5|9410.5|9416.5|9410.5|9421.5|9415.5|9405.5|9399.5|1017
1759116300000|2025-09-29 03:25:00|9415.5|9409.5|9407.5|9401.5|9416.5|9410.5|9404.5|9398.5|886
1759116600000|2025-09-29 03:30:00|9406.5|9400.5|9401.5|9395.5|9408.5|9402.5|9395.5|9389.5|906
1759116900000|2025-09-29 03:35:00|9400.5|9394.5|9408.5|9402.5|9410.5|9404.5|9394.5|9388.5|946
1759117200000|2025-09-29 03:40:00|9407.5|9401.5|9401.5|9395.5|9408.5|9402.5|9394.5|9388.5|748
1759117500000|2025-09-29 03:45:00|9400.5|9394.5|9404.5|9398.5|9404.5|9398.5|9397.5|9391.5|800
1759117800000|2025-09-29 03:50:00|9403.5|9397.5|9403.5|9397.5|9404.5|9398.5|9394.5|9388.5|712
1759118100000|2025-09-29 03:55:00|9402.5|9396.5|9402.5|9396.5|9406.5|9400.5|9399.5|9393.5|677
1759118400000|2025-09-29 04:00:00|9410.7|9392.7|9411.2|9393.2|9411.2|9393.2|9409.9|9391.9|0
1759118700000|2025-09-29 04:05:00|9411.4|9393.4|9411.6|9393.6|9411.9|9393.9|9411.4|9393.4|0
1759119000000|2025-09-29 04:10:00|9411.8|9393.8|9411.9|9393.9|9412.2|9394.2|9411.1|9393.1|0
1759119300000|2025-09-29 04:15:00|9412|9394|9411.9|9393.9|9412.1|9394.1|9411.6|9393.6|0
1759119600000|2025-09-29 04:20:00|9412.1|9394.1|9412.7|9394.7|9413.1|9395.1|9411.9|9393.9|0
1759119900000|2025-09-29 04:25:00|9412.8|9394.8|9413|9395|9413.2|9395.2|9412.6|9394.6|0
1759120200000|2025-09-29 04:30:00|9413.1|9395.1|9412.8|9394.8|9413.1|9395.1|9412.4|9394.4|0
1759120500000|2025-09-29 04:35:00|9413.1|9395.1|9413.5|9395.5|9413.8|9395.8|9412.5|9394.5|0
1759120800000|2025-09-29 04:40:00|9413.7|9395.7|9413.2|9395.2|9413.8|9395.8|9412.9|9394.9|0
1759121100000|2025-09-29 04:45:00|9413.3|9395.3|9412.6|9394.6|9413.3|9395.3|9412.4|9394.4|0
1759121400000|2025-09-29 04:50:00|9412.4|9394.4|9412.7|9394.7|9412.8|9394.8|9412.3|9394.3|0
1759121700000|2025-09-29 04:55:00|9412.6|9394.6|9412.6|9394.6|9413|9395|9412.4|9394.4|6
1759122000000|2025-09-29 05:00:00|9412.7|9394.7|9412.5|9406.5|9419.5|9413.5|9401.5|9394.5|1632
1759122300000|2025-09-29 05:05:00|9411.5|9405.5|9404.5|9398.5|9416.5|9410.5|9403.5|9397.5|1010
1759122600000|2025-09-29 05:10:00|9403.5|9397.5|9416.5|9410.5|9421.5|9415.5|9403.5|9397.5|1044
1759122900000|2025-09-29 05:15:00|9415.5|9409.5|9403.5|9397.5|9418.5|9412.5|9398.5|9392.5|961
1759123200000|2025-09-29 05:20:00|9402.5|9396.5|9405.5|9399.5|9410.5|9404.5|9394.5|9388.5|1025
1759123500000|2025-09-29 05:25:00|9404.5|9398.5|9415.5|9409.5|9417.5|9411.5|9398.5|9392.5|1413
1759123800000|2025-09-29 05:30:00|9416.5|9410.5|9431.5|9425.5|9436.5|9430.5|9416.5|9410.5|1395
1759124100000|2025-09-29 05:35:00|9430.5|9424.5|9447.5|9441.5|9448.5|9442.5|9430.5|9424.5|1402
1759124400000|2025-09-29 05:40:00|9446.5|9440.5|9448.5|9442.5|9457.5|9451.5|9445.5|9439.5|1927
1759124700000|2025-09-29 05:45:00|9447.5|9441.5|9466.5|9460.5|9468.5|9462.5|9447.5|9441.5|1775
1759125000000|2025-09-29 05:50:00|9465.5|9459.5|9475.5|9469.5|9477.5|9471.5|9464.5|9458.5|1764
1759125300000|2025-09-29 05:55:00|9476.5|9470.5|9483.5|9477.5|9486.5|9480.5|9470.5|9464.5|2000
1759125600000|2025-09-29 06:00:00|9484.5|9478.5|9486.5|9480.5|9492.5|9486.5|9471.5|9465.5|2926
1759125900000|2025-09-29 06:05:00|9485.5|9479.5|9469.5|9463.5|9490.5|9484.5|9465.5|9459.5|1819
1759126200000|2025-09-29 06:10:00|9468.5|9462.5|9453.5|9447.5|9468.5|9462.5|9447.5|9441.5|2252
1759126500000|2025-09-29 06:15:00|9452.5|9446.5|9460.5|9454.5|9462.5|9456.5|9449.5|9443.5|1411
1759126800000|2025-09-29 06:20:00|9459.5|9453.5|9457.5|9451.5|9464.5|9458.5|9452.5|9446.5|1270
1759127100000|2025-09-29 06:25:00|9458.5|9452.5|9471.5|9465.5|9473.5|9467.5|9450.5|9444.5|1267
1759127400000|2025-09-29 06:30:00|9472.5|9466.5|9472.5|9466.5|9474.5|9468.5|9466.5|9460.5|1101
1759127700000|2025-09-29 06:35:00|9471.5|9465.5|9471.5|9465.5|9479.5|9473.5|9463.5|9457.5|1157
1759128000000|2025-09-29 06:40:00|9470.5|9464.5|9473.5|9467.5|9480.5|9474.5|9465.5|9459.5|1054
1759128300000|2025-09-29 06:45:00|9472.5|9466.5|9474.5|9468.5|9477.5|9471.5|9463.5|9457.5|1053
1759128600000|2025-09-29 06:50:00|9473.5|9467.5|9477.5|9471.5|9480.5|9474.5|9470.5|9464.5|937
1759128900000|2025-09-29 06:55:00|9478.5|9472.5|9477.5|9471.5|9480.5|9474.5|9474.5|9468.5|1073
1759129200000|2025-09-29 07:00:00|9476.5|9470.5|9465.5|9459.5|9477.5|9471.5|9458.5|9452.5|1651
1759129500000|2025-09-29 07:05:00|9464.5|9458.5|9459.5|9453.5|9468.5|9462.5|9457.5|9451.5|1673
1759129800000|2025-09-29 07:10:00|9460.5|9454.5|9463.5|9457.5|9465.5|9459.5|9457.5|9451.5|1154
1759130100000|2025-09-29 07:15:00|9462.5|9456.5|9461.5|9455.5|9463.5|9457.5|9453.5|9447.5|963
1759130400000|2025-09-29 07:20:00|9460.5|9454.5|9458.5|9452.5|9462.5|9456.5|9450.5|9444.5|1098
1759130700000|2025-09-29 07:25:00|9457.5|9451.5|9463.5|9457.5|9466.5|9460.5|9457.5|9451.5|1280
1759131000000|2025-09-29 07:30:00|9462.5|9456.5|9463.5|9457.5|9466.5|9460.5|9456.5|9450.5|1449
1759131300000|2025-09-29 07:35:00|9464.5|9458.5|9471.5|9465.5|9472.5|9466.5|9461.5|9455.5|1209
1759131600000|2025-09-29 07:40:00|9472.5|9466.5|9473.5|9467.5|9479.5|9473.5|9469.5|9463.5|1605
1759131900000|2025-09-29 07:45:00|9472.5|9466.5|9468.5|9462.5|9472.5|9466.5|9464.5|9458.5|1513
1759132200000|2025-09-29 07:50:00|9469.5|9463.5|9466.5|9460.5|9470.5|9464.5|9462.5|9456.5|1713
1759132500000|2025-09-29 07:55:00|9467.5|9461.5|9463.5|9457.5|9469.5|9463.5|9463.5|9457.5|1446
1759132800000|2025-09-29 08:00:00|9462.5|9456.5|9458.5|9452.5|9462.5|9456.5|9451.5|9445.5|1934
1759133100000|2025-09-29 08:05:00|9457.5|9451.5|9451.5|9445.5|9461.5|9455.5|9450.5|9444.5|2054
1759133400000|2025-09-29 08:10:00|9452.5|9446.5|9458.5|9452.5|9461.5|9455.5|9451.5|9445.5|1186
1759133700000|2025-09-29 08:15:00|9457.5|9451.5|9466.5|9460.5|9470.5|9464.5|9457.5|9451.5|850
1759134000000|2025-09-29 08:20:00|9465.5|9459.5|9466.5|9460.5|9467.5|9461.5|9463.5|9457.5|710
1759134300000|2025-09-29 08:25:00|9465.5|9459.5|9467.5|9461.5|9480.5|9474.5|9465.5|9459.5|1968
1759134600000|2025-09-29 08:30:00|9485.1|9467.1|9484.3|9466.3|9485.6|9467.6|9484.1|9466.1|3500
1759134900000|2025-09-29 08:35:00|9484.5|9466.5|9486.9|9468.9|9487.3|9469.3|9484.3|9466.3|0
1759135200000|2025-09-29 08:40:00|9487|9469|9487.2|9469.2|9487.6|9469.6|9486|9468|0
1759135500000|2025-09-29 08:45:00|9487.3|9469.3|9487.7|9469.7|9489.1|9471.1|9486.9|9468.9|0
1759135800000|2025-09-29 08:50:00|9487.9|9469.9|9487.4|9469.4|9488.9|9470.9|9487.4|9469.4|0
1759136100000|2025-09-29 08:55:00|9487.3|9469.3|9489.1|9471.1|9489.1|9471.1|9487.1|9469.1|0
1759136400000|2025-09-29 09:00:00|9489.2|9471.2|9486.9|9468.9|9489.2|9471.2|9486.8|9468.8|0
1759136700000|2025-09-29 09:05:00|9486.8|9468.8|9487.1|9469.1|9488.4|9470.4|9486.7|9468.7|0
1759137000000|2025-09-29 09:10:00|9487|9469|9486.8|9468.8|9487.5|9469.5|9486.4|9468.4|0
1759137300000|2025-09-29 09:15:00|9472|9466|9471|9465|9478|9472|9471|9465|601
1759137600000|2025-09-29 09:20:00|9470|9464|9467.5|9461.5|9470|9464|9464.5|9458.5|233
1759137900000|2025-09-29 09:25:00|9467|9461|9470|9464|9471.5|9465.5|9467|9461|110
1759138200000|2025-09-29 09:30:00|9470.5|9464.5|9459|9453|9471|9465|9457.5|9451.5|777
1759138500000|2025-09-29 09:35:00|9458.5|9452.5|9451.5|9445.5|9459|9453|9451.5|9445.5|350
1759138800000|2025-09-29 09:40:00|9452|9446|9449|9443|9452.5|9446.5|9445.5|9439.5|401
1759139100000|2025-09-29 09:45:00|9448|9442|9443|9437|9452|9446|9442.5|9436.5|530
1759139400000|2025-09-29 09:50:00|9442.5|9436.5|9446.5|9440.5|9450|9444|9442|9436|214
1759139700000|2025-09-29 09:55:00|9446|9440|9447.5|9441.5|9448.5|9442.5|9446|9440|31
1759140000000|2025-09-29 10:00:00|9447|9441|9447|9441|9449|9443|9446|9440|51
1759140300000|2025-09-29 10:05:00|9447.5|9441.5|9447|9441|9448|9442|9444|9438|89
1759140600000|2025-09-29 10:10:00|9446|9440|9449.5|9443.5|9450.5|9444.5|9446|9440|112
1759140900000|2025-09-29 10:15:00|9450|9444|9447.5|9441.5|9451.5|9445.5|9447|9441|46
1759141200000|2025-09-29 10:20:00|9447|9441|9457|9451|9457|9451|9446.5|9440.5|18
1759141500000|2025-09-29 10:25:00|9457.5|9451.5|9455|9449|9457.5|9451.5|9452|9446|31
1759141800000|2025-09-29 10:30:00|9455.5|9449.5|9450.5|9444.5|9455.5|9449.5|9450|9444|64
1759142100000|2025-09-29 10:35:00|9450|9444|9446|9440|9450|9444|9445.5|9439.5|43
1759142400000|2025-09-29 10:40:00|9445.5|9439.5|9450|9444|9450|9444|9443|9437|90
1759142700000|2025-09-29 10:45:00|9449.5|9443.5|9450|9444|9451|9445|9448|9442|96
1759143000000|2025-09-29 10:50:00|9450.5|9444.5|9455.5|9449.5|9456|9450|9449.5|9443.5|61
1759143300000|2025-09-29 10:55:00|9455|9449|9459|9453|9459|9453|9455|9449|119
1759143600000|2025-09-29 11:00:00|9458.5|9452.5|9460.5|9454.5|9461|9455|9458|9452|22
1759143900000|2025-09-29 11:05:00|9460|9454|9462|9456|9464|9458|9460|9454|70
1759144200000|2025-09-29 11:10:00|9461.5|9455.5|9458|9452|9461.5|9455.5|9455.5|9449.5|31
1759144500000|2025-09-29 11:15:00|9457.5|9451.5|9457|9451|9459|9453|9456.5|9450.5|48
1759144800000|2025-09-29 11:20:00|9457.5|9451.5|9455|9449|9460|9454|9454.5|9448.5|52
1759145100000|2025-09-29 11:25:00|9455.5|9449.5|9454|9448|9455.5|9449.5|9450.5|9444.5|31
1759145400000|2025-09-29 11:30:00|9454.5|9448.5|9457|9451|9457|9451|9453.5|9447.5|21
1759145700000|2025-09-29 11:35:00|9457.5|9451.5|9461|9455|9461|9455|9456|9450|103
1759146000000|2025-09-29 11:40:00|9460.5|9454.5|9462|9456|9462.5|9456.5|9459|9453|65
1759146300000|2025-09-29 11:45:00|9462.5|9456.5|9464|9458|9464.5|9458.5|9461|9455|96
1759146600000|2025-09-29 11:50:00|9464.5|9458.5|9466|9460|9466.5|9460.5|9462|9456|144
1759146900000|2025-09-29 11:55:00|9467|9461|9471|9465|9472|9466|9466.5|9460.5|320
1759147200000|2025-09-29 12:00:00|9472|9466|9469.5|9463.5|9474|9468|9468.5|9462.5|202
1759147500000|2025-09-29 12:05:00|9469|9463|9469.5|9463.5|9471|9465|9468.5|9462.5|46
1759147800000|2025-09-29 12:10:00|9470|9464|9470.5|9464.5|9471|9465|9466|9460|209
1759148100000|2025-09-29 12:15:00|9471|9465|9471|9465|9472.5|9466.5|9468|9462|192
1759148400000|2025-09-29 12:20:00|9471.5|9465.5|9473|9467|9475|9469|9469.5|9463.5|91
1759148700000|2025-09-29 12:25:00|9472.5|9466.5|9475|9469|9477|9471|9472.5|9466.5|61
1759149000000|2025-09-29 12:30:00|9475.5|9469.5|9473|9467|9475.5|9469.5|9472|9466|21
1759149300000|2025-09-29 12:35:00|9473.5|9467.5|9483|9477|9483|9477|9473.5|9467.5|310
1759149600000|2025-09-29 12:40:00|9482.5|9476.5|9483.5|9477.5|9484|9478|9479|9473|53
1759149900000|2025-09-29 12:45:00|9483|9477|9484|9478|9485|9479|9481|9475|100
1759150200000|2025-09-29 12:50:00|9484.5|9478.5|9483|9477|9486|9480|9482|9476|77
1759150500000|2025-09-29 12:55:00|9483.5|9477.5|9485|9479|9485|9479|9482|9476|65
1759150800000|2025-09-29 13:00:00|9484|9478|9480.5|9474.5|9488|9482|9480|9474|107
1759151100000|2025-09-29 13:05:00|9480|9474|9477|9471|9482.5|9476.5|9476|9470|186
1759151400000|2025-09-29 13:10:00|9477.5|9471.5|9480|9474|9481|9475|9477.5|9471.5|26
1759151700000|2025-09-29 13:15:00|9479.5|9473.5|9488|9482|9488.5|9482.5|9479|9473|122
1759152000000|2025-09-29 13:20:00|9487.5|9481.5|9485|9479|9489.5|9483.5|9482|9476|125
1759152300000|2025-09-29 13:25:00|9484.5|9478.5|9490.5|9484.5|9491|9485|9484|9478|163
1759152600000|2025-09-29 13:30:00|9491|9485|9500|9494|9510|9504|9490|9484|1567
1759152900000|2025-09-29 13:35:00|9500.5|9494.5|9490|9484|9509.5|9503.5|9485|9479|854
1759153200000|2025-09-29 13:40:00|9489.5|9483.5|9501.5|9495.5|9504.5|9498.5|9487|9481|429
1759153500000|2025-09-29 13:45:00|9501|9495|9494|9488|9505|9499|9491|9485|320
1759153800000|2025-09-29 13:50:00|9494.5|9488.5|9493.5|9487.5|9495|9489|9487|9481|388
1759154100000|2025-09-29 13:55:00|9493|9487|9481.5|9475.5|9493|9487|9476|9470|263
1759154400000|2025-09-29 14:00:00|9481|9475|9477|9471|9484|9478|9476|9470|236
1759154700000|2025-09-29 14:05:00|9477.5|9471.5|9476|9470|9484.5|9478.5|9474|9468|327
1759155000000|2025-09-29 14:10:00|9475.5|9469.5|9470|9464|9476|9470|9465|9459|330
1759155300000|2025-09-29 14:15:00|9470.5|9464.5|9465|9459|9475|9469|9461|9455|304
1759155600000|2025-09-29 14:20:00|9464|9458|9480|9474|9480|9474|9463|9457|163
1759155900000|2025-09-29 14:25:00|9479.5|9473.5|9485|9479|9486|9480|9479.5|9473.5|126
1759156200000|2025-09-29 14:30:00|9484.5|9478.5|9487|9481|9487.5|9481.5|9482|9476|213
1759156500000|2025-09-29 14:35:00|9486.5|9480.5|9498.5|9492.5|9500|9494|9484|9478|282
1759156800000|2025-09-29 14:40:00|9498|9492|9498|9492|9502|9496|9495|9489|183
1759157100000|2025-09-29 14:45:00|9497.5|9491.5|9496|9490|9498|9492|9488|9482|160
1759157400000|2025-09-29 14:50:00|9495|9489|9493|9487|9495|9489|9488|9482|148
1759157700000|2025-09-29 14:55:00|9492.5|9486.5|9487.5|9481.5|9494.5|9488.5|9487|9481|236
1759158000000|2025-09-29 15:00:00|9486.5|9480.5|9489.5|9483.5|9490.5|9484.5|9485.5|9479.5|122
1759158300000|2025-09-29 15:05:00|9488.5|9482.5|9477.5|9471.5|9488.5|9482.5|9476.5|9470.5|125
1759158600000|2025-09-29 15:10:00|9478.5|9472.5|9480.5|9474.5|9481.5|9475.5|9477.5|9471.5|117
1759158900000|2025-09-29 15:15:00|9479.5|9473.5|9480.5|9474.5|9481.5|9475.5|9477.5|9471.5|154
1759159200000|2025-09-29 15:20:00|9481.5|9475.5|9481.5|9475.5|9485.5|9479.5|9477.5|9471.5|155
1759159500000|2025-09-29 15:25:00|9482.5|9476.5|9487.5|9481.5|9488.5|9482.5|9481.5|9475.5|132
1759159800000|2025-09-29 15:30:00|9486.5|9480.5|9479.5|9473.5|9486.5|9480.5|9477.5|9471.5|234
1759160100000|2025-09-29 15:35:00|9478.5|9472.5|9482.5|9476.5|9483.5|9477.5|9476.5|9470.5|70
1759160400000|2025-09-29 15:40:00|9481.5|9475.5|9479.5|9473.5|9481.5|9475.5|9477.5|9471.5|123
1759160700000|2025-09-29 15:45:00|9478.5|9472.5|9476.5|9470.5|9482.5|9476.5|9476.5|9470.5|109
1759161000000|2025-09-29 15:50:00|9477.5|9471.5|9475.5|9469.5|9477.5|9471.5|9472.5|9466.5|110
1759161300000|2025-09-29 15:55:00|9476.5|9470.5|9478.5|9472.5|9478.5|9472.5|9474.5|9468.5|106
1759161600000|2025-09-29 16:00:00|9477.5|9471.5|9475.5|9469.5|9479.5|9473.5|9475.5|9469.5|139
1759161900000|2025-09-29 16:05:00|9476.5|9470.5|9481.5|9475.5|9481.5|9475.5|9476.5|9470.5|57
1759162200000|2025-09-29 16:10:00|9482.5|9476.5|9488.5|9482.5|9489.5|9483.5|9482.5|9476.5|106
1759162500000|2025-09-29 16:15:00|9489.5|9483.5|9487.5|9481.5|9491.5|9485.5|9482.5|9476.5|124
1759162800000|2025-09-29 16:20:00|9488.5|9482.5|9489.5|9483.5|9492.5|9486.5|9487.5|9481.5|94
1759163100000|2025-09-29 16:25:00|9490.5|9484.5|9490.5|9484.5|9492.5|9486.5|9489.5|9483.5|50
1759163400000|2025-09-29 16:30:00|9489.5|9483.5|9488.5|9482.5|9490.5|9484.5|9487.5|9481.5|82
1759163700000|2025-09-29 16:35:00|9487.5|9481.5|9487.5|9481.5|9489.5|9483.5|9487.5|9481.5|57
1759164000000|2025-09-29 16:40:00|9486.5|9480.5|9479.5|9473.5|9486.5|9480.5|9479.5|9473.5|144
1759164300000|2025-09-29 16:45:00|9478.5|9472.5|9481.5|9475.5|9481.5|9475.5|9477.5|9471.5|98
1759164600000|2025-09-29 16:50:00|9482.5|9476.5|9481.5|9475.5|9482.5|9476.5|9479.5|9473.5|28
1759164900000|2025-09-29 16:55:00|9482.5|9476.5|9484.5|9478.5|9485.5|9479.5|9480.5|9474.5|65
1759165200000|2025-09-29 17:00:00|9485.5|9479.5|9481.5|9475.5|9485.5|9479.5|9478.5|9472.5|80
1759165500000|2025-09-29 17:05:00|9482.5|9476.5|9485.5|9479.5|9486.5|9480.5|9481.5|9475.5|80
1759165800000|2025-09-29 17:10:00|9484.5|9478.5|9479.5|9473.5|9484.5|9478.5|9479.5|9473.5|105
1759166100000|2025-09-29 17:15:00|9478.5|9472.5|9483.5|9477.5|9483.5|9477.5|9478.5|9472.5|47
1759166400000|2025-09-29 17:20:00|9482.5|9476.5|9472.5|9466.5|9482.5|9476.5|9472.5|9466.5|85
1759166700000|2025-09-29 17:25:00|9471.5|9465.5|9473.5|9467.5|9474.5|9468.5|9468.5|9462.5|200
1759167000000|2025-09-29 17:30:00|9474.5|9468.5|9475.5|9469.5|9476.5|9470.5|9471.5|9465.5|62
1759167300000|2025-09-29 17:35:00|9476.5|9470.5|9476.5|9470.5|9478.5|9472.5|9474.5|9468.5|84
1759167600000|2025-09-29 17:40:00|9477.5|9471.5|9475.5|9469.5|9478.5|9472.5|9474.5|9468.5|40
1759167900000|2025-09-29 17:45:00|9474.5|9468.5|9473.5|9467.5|9476.5|9470.5|9472.5|9466.5|44
1759168200000|2025-09-29 17:50:00|9475.5|9469.5|9478.5|9472.5|9478.5|9472.5|9474.5|9468.5|40
1759168500000|2025-09-29 17:55:00|9476.5|9470.5|9479.5|9473.5|9479.5|9473.5|9476.5|9470.5|33
1759168800000|2025-09-29 18:00:00|9478.5|9472.5|9479.5|9473.5|9479.5|9473.5|9475.5|9469.5|50
1759169100000|2025-09-29 18:05:00|9480.5|9474.5|9475.5|9469.5|9481.5|9475.5|9475.5|9469.5|46
1759169400000|2025-09-29 18:10:00|9476.5|9470.5|9479.5|9473.5|9480.5|9474.5|9476.5|9470.5|75
1759169700000|2025-09-29 18:15:00|9480.5|9474.5|9482.5|9476.5|9482.5|9476.5|9479.5|9473.5|80
1759170000000|2025-09-29 18:20:00|9481.5|9475.5|9481.5|9475.5|9482.5|9476.5|9481.5|9475.5|38
1759170300000|2025-09-29 18:25:00|9482.5|9476.5|9481.5|9475.5|9482.5|9476.5|9481.5|9475.5|19
1759170600000|2025-09-29 18:30:00|9482.5|9476.5|9486.5|9480.5|9486.5|9480.5|9482.5|9476.5|76
1759170900000|2025-09-29 18:35:00|9485.5|9479.5|9488.5|9482.5|9489.5|9483.5|9485.5|9479.5|103
1759171200000|2025-09-29 18:40:00|9489.5|9483.5|9487.5|9481.5|9489.5|9483.5|9486.5|9480.5|178
1759171500000|2025-09-29 18:45:00|9486.5|9480.5|9492.5|9486.5|9492.5|9486.5|9486.5|9480.5|288
1759171800000|2025-09-29 18:50:00|9491.5|9485.5|9490.5|9484.5|9493.5|9487.5|9490.5|9484.5|161
1759172100000|2025-09-29 18:55:00|9491.5|9485.5|9497.5|9479.5|9497.5|9488.5|9490.5|9479.5|108
1759172400000|2025-09-29 19:00:00|9495.5|9477.5|9496.5|9478.5|9496.6|9478.6|9494.9|9476.9|13
1759172700000|2025-09-29 19:05:00|9496.6|9478.6|9491.4|9473.4|9496.6|9478.6|9490.9|9472.9|0
1759173000000|2025-09-29 19:10:00|9491.3|9473.3|9491.7|9473.7|9493.2|9475.2|9490.7|9472.7|0
1759173300000|2025-09-29 19:15:00|9491.6|9473.6|9490.3|9472.3|9491.7|9473.7|9489.2|9471.2|0
1759173600000|2025-09-29 19:20:00|9490.4|9472.4|9490.2|9472.2|9491.5|9473.5|9490.2|9472.2|0
1759173900000|2025-09-29 19:25:00|9490.1|9472.1|9491.1|9473.1|9491.6|9473.6|9489.8|9471.8|0
1759174200000|2025-09-29 19:30:00|9491.2|9473.2|9492.6|9474.6|9492.6|9474.6|9491.1|9473.1|0
1759174500000|2025-09-29 19:35:00|9492.7|9474.7|9492.2|9474.2|9493|9475|9490.5|9472.5|0
1759174800000|2025-09-29 19:40:00|9492.3|9474.3|9492.5|9474.5|9494|9476|9492.2|9474.2|0
1759175100000|2025-09-29 19:45:00|9492.6|9474.6|9495.2|9477.2|9495.3|9477.3|9492.5|9474.5|0
1759175400000|2025-09-29 19:50:00|9495.5|9477.5|9493.6|9475.6|9495.5|9477.5|9491.8|9473.8|0
1759175700000|2025-09-29 19:55:00|9493.8|9475.8|9494.9|9476.9|9495.3|9477.3|9490.9|9472.9|0
1759176000000|2025-09-29 20:00:00|9495.1|9477.1|9494.2|9476.2|9496.7|9478.7|9493.7|9475.7|0
1759176300000|2025-09-29 20:05:00|9494|9476|9494.5|9476.5|9495.2|9477.2|9492.8|9474.8|0
1759176600000|2025-09-29 20:10:00|9494.6|9476.6|9494.3|9476.3|9494.7|9476.7|9492.9|9474.9|0
1759176900000|2025-09-29 20:15:00|9494.1|9476.1|9493.5|9475.5|9494.6|9476.6|9493.1|9475.1|0
1759177200000|2025-09-29 20:20:00|9493.7|9475.7|9493.6|9475.6|9494|9476|9492.9|9474.9|0
1759177500000|2025-09-29 20:25:00|9493.7|9475.7|9494.4|9476.4|9494.8|9476.8|9493.7|9475.7|0
1759177800000|2025-09-29 20:30:00|9494.2|9476.2|9493.3|9475.3|9494.4|9476.4|9492.4|9474.4|0
1759178100000|2025-09-29 20:35:00|9493.1|9475.1|9492.4|9474.4|9493.2|9475.2|9492.1|9474.1|0
1759178400000|2025-09-29 20:40:00|9492.6|9474.6|9492|9474|9492.8|9474.8|9491.4|9473.4|0
1759178700000|2025-09-29 20:45:00|9491.9|9473.9|9489.9|9471.9|9491.9|9473.9|9489.1|9471.1|0
1759179000000|2025-09-29 20:50:00|9489.7|9471.7|9489.8|9471.8|9490.2|9472.2|9489.1|9471.1|0
1759179300000|2025-09-29 20:55:00|9489.6|9471.6|9490.6|9472.6|9491.2|9473.2|9489.4|9471.4|0
1759179600000|2025-09-29 21:00:00|9490.5|9472.5|9490.2|9472.2|9490.5|9472.5|9490.2|9472.2|0
1759179900000|2025-09-29 21:05:00|9489.9|9471.9|9489.9|9471.9|9489.9|9471.9|9489.9|9471.9|0
1759180200000|2025-09-29 21:10:00|9490|9472|9489.8|9471.8|9490|9472|9489.8|9471.8|0
1759180500000|2025-09-29 21:15:00|9489.7|9471.7|9489.8|9471.8|9490.1|9472.1|9489.7|9471.7|0
1759180800000|2025-09-29 21:20:00|9489.9|9471.9|9490|9472|9490.1|9472.1|9489.9|9471.9|0
1759181100000|2025-09-29 21:25:00|9490.1|9472.1|9490.5|9472.5|9490.5|9472.5|9490|9472|0
1759181400000|2025-09-29 21:30:00|9490.6|9472.6|9490.2|9472.2|9490.7|9472.7|9489.9|9471.9|0
1759181700000|2025-09-29 21:35:00|9490.3|9472.3|9489.8|9471.8|9490.4|9472.4|9489.5|9471.5|0
1759182000000|2025-09-29 21:40:00|9489.9|9471.9|9490.4|9472.4|9490.4|9472.4|9489.9|9471.9|0
1759182300000|2025-09-29 21:45:00|9490|9472|9490|9472|9490.2|9472.2|9489.4|9471.4|0
1759182600000|2025-09-29 21:50:00|9490.1|9472.1|9490.2|9472.2|9490.3|9472.3|9489.7|9471.7|0
1759182900000|2025-09-29 21:55:00|9490.1|9472.1|9490|9472|9490.1|9472.1|9490|9472|0
1759183200000|2025-09-29 22:00:00|9490.6|9472.6|9491.3|9473.3|9492.3|9474.3|9490|9472|0
1759183500000|2025-09-29 22:05:00|9491.4|9473.4|9490.8|9472.8|9492.6|9474.6|9490.6|9472.6|0
1759183800000|2025-09-29 22:10:00|9490.9|9472.9|9490.2|9472.2|9491|9473|9489.6|9471.6|0
1759184100000|2025-09-29 22:15:00|9490.1|9472.1|9490|9472|9490.4|9472.4|9489|9471|0
1759184400000|2025-09-29 22:20:00|9490.1|9472.1|9490.3|9472.3|9490.7|9472.7|9489.6|9471.6|0
1759184700000|2025-09-29 22:25:00|9490.1|9472.1|9490.2|9472.2|9490.5|9472.5|9489.6|9471.6|0
1759185000000|2025-09-29 22:30:00|9490.1|9472.1|9491.1|9473.1|9491.6|9473.6|9489.9|9471.9|0
1759185300000|2025-09-29 22:35:00|9490.9|9472.9|9490.8|9472.8|9491.3|9473.3|9490.8|9472.8|0
1759185600000|2025-09-29 22:40:00|9490.9|9472.9|9492.2|9474.2|9492.3|9474.3|9490.8|9472.8|0
1759185900000|2025-09-29 22:45:00|9492.4|9474.4|9493.5|9475.5|9493.6|9475.6|9492|9474|0
1759186200000|2025-09-29 22:50:00|9493.4|9475.4|9494.8|9476.8|9494.9|9476.9|9493.4|9475.4|0
1759186500000|2025-09-29 22:55:00|9494.7|9476.7|9494.2|9476.2|9494.8|9476.8|9493.8|9475.8|0
1759186800000|2025-09-29 23:00:00|9494.4|9476.4|9494.1|9476.1|9494.4|9476.4|9493.7|9475.7|0
1759187100000|2025-09-29 23:05:00|9493.9|9475.9|9494.2|9476.2|9494.2|9476.2|9493.2|9475.2|0
1759187400000|2025-09-29 23:10:00|9494|9476|9493.9|9475.9|9494.3|9476.3|9493.7|9475.7|0
1759187700000|2025-09-29 23:15:00|9493.8|9475.8|9493.8|9475.8|9494.4|9476.4|9493.8|9475.8|0
1759188000000|2025-09-29 23:20:00|9493.7|9475.7|9494.3|9476.3|9494.3|9476.3|9493.5|9475.5|0
1759188300000|2025-09-29 23:25:00|9494.4|9476.4|9494.3|9476.3|9494.8|9476.8|9494|9476|0
1759188600000|2025-09-29 23:30:00|9494.4|9476.4|9494.8|9476.8|9494.9|9476.9|9494.2|9476.2|0
1759188900000|2025-09-29 23:35:00|9494.9|9476.9|9494.9|9476.9|9496|9478|9494.8|9476.8|0
1759189200000|2025-09-29 23:40:00|9494.7|9476.7|9495.4|9477.4|9495.8|9477.8|9494.7|9476.7|0
1759189500000|2025-09-29 23:45:00|9495.3|9477.3|9495.8|9477.8|9496.1|9478.1|9495.3|9477.3|0
1759189800000|2025-09-29 23:50:00|9495.6|9477.6|9493.4|9475.4|9495.9|9477.9|9493.4|9475.4|0
1759190100000|2025-09-29 23:55:00|9493.3|9475.3|9494|9476|9494.6|9476.6|9493|9475|0
1759190400000|2025-09-30 00:00:00|9493.8|9475.8|9492.5|9474.5|9494.9|9476.9|9489.6|9471.6|0
1759190700000|2025-09-30 00:05:00|9492.4|9474.4|9491.2|9473.2|9492.9|9474.9|9490.8|9472.8|0
1759191000000|2025-09-30 00:10:00|9491.1|9473.1|9492.8|9474.8|9493.3|9475.3|9491|9473|0
1759191300000|2025-09-30 00:15:00|9492.9|9474.9|9493.9|9475.9|9494.4|9476.4|9492.3|9474.3|0
1759191600000|2025-09-30 00:20:00|9494|9476|9492.4|9474.4|9494.3|9476.3|9492.4|9474.4|0
1759191900000|2025-09-30 00:25:00|9492.5|9474.5|9493.1|9475.1|9493.9|9475.9|9492.5|9474.5|0
1759192200000|2025-09-30 00:30:00|9493|9475|9494.6|9476.6|9494.6|9476.6|9492.6|9474.6|0
1759192500000|2025-09-30 00:35:00|9494.2|9476.2|9495.2|9477.2|9495.5|9477.5|9493.9|9475.9|0
1759192800000|2025-09-30 00:40:00|9495.3|9477.3|9495.6|9477.6|9496.1|9478.1|9494.5|9476.5|0
1759193100000|2025-09-30 00:45:00|9495.5|9477.5|9496.8|9478.8|9497|9479|9494.8|9476.8|0
1759193400000|2025-09-30 00:50:00|9497|9479|9497.4|9479.4|9497.5|9479.5|9496.5|9478.5|0
1759193700000|2025-09-30 00:55:00|9497.3|9479.3|9496.5|9478.5|9497.8|9479.8|9496.4|9478.4|0
1759194000000|2025-09-30 01:00:00|9496.3|9478.3|9499|9481|9500.6|9482.6|9495.1|9477.1|0
1759194300000|2025-09-30 01:05:00|9498.9|9480.9|9498.5|9480.5|9499.7|9481.7|9497|9479|0
1759194600000|2025-09-30 01:10:00|9498.7|9480.7|9498.1|9480.1|9499.1|9481.1|9498|9480|0
1759194900000|2025-09-30 01:15:00|9498.4|9480.4|9471.7|9465.7|9498.6|9481.7|9461.7|9455.7|1309
1759195200000|2025-09-30 01:20:00|9472.7|9466.7|9477.7|9471.7|9478.7|9472.7|9467.7|9461.7|1011
1759195500000|2025-09-30 01:25:00|9478.7|9472.7|9487.7|9481.7|9496.7|9490.7|9478.7|9472.7|929
1759195800000|2025-09-30 01:30:00|9491.7|9485.7|9526.7|9520.7|9542.7|9536.7|9491.7|9485.7|2934
1759196100000|2025-09-30 01:35:00|9525.7|9519.7|9515.7|9509.7|9543.7|9537.7|9515.7|9509.7|2156
1759196400000|2025-09-30 01:40:00|9514.7|9508.7|9511.7|9505.7|9526.7|9520.7|9509.7|9503.7|1629
1759196700000|2025-09-30 01:45:00|9510.7|9504.7|9498.7|9492.7|9519.7|9513.7|9492.7|9486.7|1097
1759197000000|2025-09-30 01:50:00|9499.7|9493.7|9502.7|9496.7|9513.7|9507.7|9495.7|9489.7|1151
1759197300000|2025-09-30 01:55:00|9503.7|9497.7|9498.7|9492.7|9513.7|9507.7|9493.7|9487.7|1160
1759197600000|2025-09-30 02:00:00|9501.7|9495.7|9517.7|9511.7|9517.7|9511.7|9498.7|9492.7|1193
1759197900000|2025-09-30 02:05:00|9516.7|9510.7|9505.7|9499.7|9517.7|9511.7|9498.7|9492.7|1074
1759198200000|2025-09-30 02:10:00|9504.7|9498.7|9494.7|9488.7|9508.7|9502.7|9489.7|9483.7|1119
1759198500000|2025-09-30 02:15:00|9495.7|9489.7|9480.7|9474.7|9495.7|9489.7|9475.7|9469.7|1215
1759198800000|2025-09-30 02:20:00|9482.7|9476.7|9471.7|9465.7|9482.7|9476.7|9459.7|9453.7|1097
1759199100000|2025-09-30 02:25:00|9470.7|9464.7|9455.7|9449.7|9471.7|9465.7|9444.7|9438.7|1475
1759199400000|2025-09-30 02:30:00|9454.7|9448.7|9459.7|9453.7|9465.7|9459.7|9450.7|9444.7|1126
1759199700000|2025-09-30 02:35:00|9460.7|9454.7|9465.7|9459.7|9469.7|9463.7|9453.7|9447.7|720
1759200000000|2025-09-30 02:40:00|9466.7|9460.7|9455.7|9449.7|9466.7|9460.7|9453.7|9447.7|578
1759200300000|2025-09-30 02:45:00|9456.7|9450.7|9450.7|9444.7|9459.7|9453.7|9447.7|9441.7|595
1759200600000|2025-09-30 02:50:00|9449.7|9443.7|9456.7|9450.7|9458.7|9452.7|9442.7|9436.7|790
1759200900000|2025-09-30 02:55:00|9457.7|9451.7|9450.7|9444.7|9462.7|9456.7|9446.7|9440.7|460
1759201200000|2025-09-30 03:00:00|9448.7|9442.7|9446.7|9440.7|9456.7|9450.7|9444.7|9438.7|462
1759201500000|2025-09-30 03:05:00|9445.7|9439.7|9438.7|9432.7|9454.7|9448.7|9438.7|9432.7|503
1759201800000|2025-09-30 03:10:00|9439.7|9433.7|9458.7|9452.7|9458.7|9452.7|9436.7|9430.7|462
1759202100000|2025-09-30 03:15:00|9457.7|9451.7|9449.7|9443.7|9457.7|9451.7|9439.7|9433.7|443
1759202400000|2025-09-30 03:20:00|9451.7|9445.7|9460.7|9454.7|9463.7|9457.7|9450.7|9444.7|409
1759202700000|2025-09-30 03:25:00|9459.7|9453.7|9452.7|9446.7|9467.7|9461.7|9452.7|9446.7|475
1759203000000|2025-09-30 03:30:00|9453.7|9447.7|9453.7|9447.7|9456.7|9450.7|9452.7|9446.7|188
1759203300000|2025-09-30 03:35:00|9452.7|9446.7|9445.7|9439.7|9454.7|9448.7|9445.7|9439.7|318
1759203600000|2025-09-30 03:40:00|9446.7|9440.7|9450.7|9444.7|9450.7|9444.7|9444.7|9438.7|219
1759203900000|2025-09-30 03:45:00|9449.7|9443.7|9454.7|9448.7|9455.7|9449.7|9444.7|9438.7|248
1759204200000|2025-09-30 03:50:00|9452.7|9446.7|9451.7|9445.7|9456.7|9450.7|9449.7|9443.7|226
1759204500000|2025-09-30 03:55:00|9450.7|9444.7|9446.7|9440.7|9453.7|9447.7|9445.7|9439.7|483
1759204800000|2025-09-30 04:00:00|9452.6|9434.6|9452.8|9434.8|9453.2|9435.2|9451.8|9433.8|0
1759205100000|2025-09-30 04:05:00|9452.9|9434.9|9452.3|9434.3|9453.1|9435.1|9452.3|9434.3|0
1759205400000|2025-09-30 04:10:00|9452.2|9434.2|9452.3|9434.3|9452.7|9434.7|9452.1|9434.1|0
1759205700000|2025-09-30 04:15:00|9452.5|9434.5|9452.2|9434.2|9452.5|9434.5|9452.2|9434.2|0
1759206000000|2025-09-30 04:20:00|9452.4|9434.4|9452.3|9434.3|9452.5|9434.5|9451.9|9433.9|0
1759206300000|2025-09-30 04:25:00|9452.2|9434.2|9449.8|9431.8|9452.5|9434.5|9449.2|9431.2|0
1759206600000|2025-09-30 04:30:00|9450|9432|9449.8|9431.8|9450.8|9432.8|9448.8|9430.8|0
1759206900000|2025-09-30 04:35:00|9449.9|9431.9|9449.5|9431.5|9450|9432|9449.2|9431.2|0
1759207200000|2025-09-30 04:40:00|9449.6|9431.6|9450.1|9432.1|9450.4|9432.4|9449.1|9431.1|0
1759207500000|2025-09-30 04:45:00|9450.6|9432.6|9450|9432|9450.7|9432.7|9449.8|9431.8|0
1759207800000|2025-09-30 04:50:00|9449.9|9431.9|9449.7|9431.7|9450.1|9432.1|9449.4|9431.4|0
1759208100000|2025-09-30 04:55:00|9449.8|9431.8|9448.7|9430.7|9450|9432|9448.5|9430.5|22
1759208400000|2025-09-30 05:00:00|9448.5|9430.5|9451.7|9445.7|9456.7|9450.7|9437.7|9430.5|1163
1759208700000|2025-09-30 05:05:00|9450.7|9444.7|9453.7|9447.7|9458.7|9452.7|9439.7|9433.7|788
1759209000000|2025-09-30 05:10:00|9452.7|9446.7|9468.7|9462.7|9468.7|9462.7|9449.7|9443.7|627
1759209300000|2025-09-30 05:15:00|9469.7|9463.7|9477.7|9471.7|9480.7|9474.7|9469.7|9463.7|836
1759209600000|2025-09-30 05:20:00|9476.7|9470.7|9480.7|9474.7|9483.7|9477.7|9469.7|9463.7|488
1759209900000|2025-09-30 05:25:00|9478.7|9472.7|9479.7|9473.7|9484.7|9478.7|9476.7|9470.7|563
1759210200000|2025-09-30 05:30:00|9478.7|9472.7|9463.7|9457.7|9481.7|9475.7|9460.7|9454.7|832
1759210500000|2025-09-30 05:35:00|9462.7|9456.7|9466.7|9460.7|9466.7|9460.7|9459.7|9453.7|670
1759210800000|2025-09-30 05:40:00|9467.7|9461.7|9472.7|9466.7|9477.7|9471.7|9466.7|9460.7|463
1759211100000|2025-09-30 05:45:00|9474.7|9468.7|9477.7|9471.7|9480.7|9474.7|9471.7|9465.7|583
1759211400000|2025-09-30 05:50:00|9476.7|9470.7|9478.7|9472.7|9485.7|9479.7|9472.7|9466.7|429
1759211700000|2025-09-30 05:55:00|9477.7|9471.7|9477.7|9471.7|9480.7|9474.7|9470.7|9464.7|474
1759212000000|2025-09-30 06:00:00|9478.7|9472.7|9486.7|9480.7|9491.7|9485.7|9477.7|9471.7|571
1759212300000|2025-09-30 06:05:00|9485.7|9479.7|9488.7|9482.7|9491.7|9485.7|9485.7|9479.7|577
1759212600000|2025-09-30 06:10:00|9489.7|9483.7|9491.7|9485.7|9494.7|9488.7|9486.7|9480.7|598
1759212900000|2025-09-30 06:15:00|9492.7|9486.7|9500.7|9494.7|9500.7|9494.7|9489.7|9483.7|723
1759213200000|2025-09-30 06:20:00|9499.7|9493.7|9507.7|9501.7|9507.7|9501.7|9496.7|9490.7|432
1759213500000|2025-09-30 06:25:00|9508.7|9502.7|9506.7|9500.7|9515.7|9509.7|9503.7|9497.7|705
1759213800000|2025-09-30 06:30:00|9507.7|9501.7|9506.7|9500.7|9510.7|9504.7|9503.7|9497.7|707
1759214100000|2025-09-30 06:35:00|9505.7|9499.7|9518.7|9512.7|9520.7|9514.7|9505.7|9499.7|660
1759214400000|2025-09-30 06:40:00|9519.7|9513.7|9529.7|9523.7|9530.7|9524.7|9519.7|9513.7|1043
1759214700000|2025-09-30 06:45:00|9528.7|9522.7|9533.7|9527.7|9539.7|9533.7|9526.7|9520.7|1036
1759215000000|2025-09-30 06:50:00|9532.7|9526.7|9540.7|9534.7|9542.7|9536.7|9531.7|9525.7|1315
1759215300000|2025-09-30 06:55:00|9541.7|9535.7|9540.7|9534.7|9548.7|9542.7|9539.7|9533.7|1163
1759215600000|2025-09-30 07:00:00|9539.7|9533.7|9524.7|9518.7|9540.7|9534.7|9523.7|9517.7|1905
1759215900000|2025-09-30 07:05:00|9523.7|9517.7|9535.7|9529.7|9535.7|9529.7|9523.7|9517.7|1011
1759216200000|2025-09-30 07:10:00|9536.7|9530.7|9545.7|9539.7|9549.7|9543.7|9535.7|9529.7|786
1759216500000|2025-09-30 07:15:00|9546.7|9540.7|9552.7|9546.7|9556.7|9550.7|9544.7|9538.7|787
1759216800000|2025-09-30 07:20:00|9553.7|9547.7|9550.7|9544.7|9557.7|9551.7|9545.7|9539.7|777
1759217100000|2025-09-30 07:25:00|9551.7|9545.7|9571.7|9565.7|9571.7|9565.7|9550.7|9544.7|1300
1759217400000|2025-09-30 07:30:00|9572.7|9566.7|9565.7|9559.7|9577.7|9571.7|9562.7|9556.7|1335
1759217700000|2025-09-30 07:35:00|9566.7|9560.7|9569.7|9563.7|9572.7|9566.7|9564.7|9558.7|904
1759218000000|2025-09-30 07:40:00|9570.7|9564.7|9556.7|9550.7|9570.7|9564.7|9555.7|9549.7|1691
1759218300000|2025-09-30 07:45:00|9557.7|9551.7|9558.7|9552.7|9563.7|9557.7|9556.7|9550.7|1346
1759218600000|2025-09-30 07:50:00|9557.7|9551.7|9574.7|9568.7|9576.7|9570.7|9555.7|9549.7|2033
1759218900000|2025-09-30 07:55:00|9573.7|9567.7|9572.7|9566.7|9578.7|9572.7|9571.7|9565.7|2063
1759219200000|2025-09-30 08:00:00|9571.7|9565.7|9564.7|9558.7|9572.7|9566.7|9559.7|9553.7|1420
1759219500000|2025-09-30 08:05:00|9565.7|9559.7|9552.7|9546.7|9571.7|9565.7|9547.7|9541.7|3323
1759219800000|2025-09-30 08:10:00|9551.7|9545.7|9566.7|9560.7|9568.7|9562.7|9551.7|9545.7|2727
1759220100000|2025-09-30 08:15:00|9565.7|9559.7|9564.7|9558.7|9571.7|9565.7|9562.7|9556.7|961
1759220400000|2025-09-30 08:20:00|9563.7|9557.7|9566.7|9560.7|9567.7|9561.7|9562.7|9556.7|1024
1759220700000|2025-09-30 08:25:00|9567.7|9561.7|9564.7|9558.7|9568.7|9562.7|9563.7|9557.7|1026
1759221000000|2025-09-30 08:30:00|9570.6|9552.6|9572.7|9554.7|9572.8|9554.8|9570.1|9552.1|1
1759221300000|2025-09-30 08:35:00|9572.5|9554.5|9571.6|9553.6|9572.8|9554.8|9570.3|9552.3|0
1759221600000|2025-09-30 08:40:00|9571.7|9553.7|9572.4|9554.4|9573|9555|9571.2|9553.2|0
1759221900000|2025-09-30 08:45:00|9572.5|9554.5|9574.5|9556.5|9574.9|9556.9|9571.9|9553.9|0
1759222200000|2025-09-30 08:50:00|9574.2|9556.2|9573.9|9555.9|9575.1|9557.1|9573|9555|0
1759222500000|2025-09-30 08:55:00|9574|9556|9572.9|9554.9|9574.2|9556.2|9572.5|9554.5|0
1759222800000|2025-09-30 09:00:00|9572.7|9554.7|9571.4|9553.4|9573.9|9555.9|9570.6|9552.6|0
1759223100000|2025-09-30 09:05:00|9571.5|9553.5|9572.2|9554.2|9573.9|9555.9|9571.5|9553.5|0
1759223400000|2025-09-30 09:10:00|9572|9554|9571.6|9553.6|9572.4|9554.4|9571.2|9553.2|0
1759223700000|2025-09-30 09:15:00|9571.5|9553.5|9569.7|9563.7|9573.7|9567.7|9561.7|9553.5|358
1759224000000|2025-09-30 09:20:00|9569.2|9563.2|9562.7|9556.7|9569.2|9563.2|9561.7|9555.7|206
1759224300000|2025-09-30 09:25:00|9563.2|9557.2|9568.7|9562.7|9568.7|9562.7|9563.2|9557.2|64
1759224600000|2025-09-30 09:30:00|9568.2|9562.2|9564.2|9558.2|9569.7|9563.7|9563.2|9557.2|91
1759224900000|2025-09-30 09:35:00|9563.7|9557.7|9563.2|9557.2|9564.2|9558.2|9561.2|9555.2|52
1759225200000|2025-09-30 09:40:00|9562.7|9556.7|9565.2|9559.2|9565.7|9559.7|9562.2|9556.2|66
1759225500000|2025-09-30 09:45:00|9565.7|9559.7|9567.7|9561.7|9570.2|9564.2|9565.2|9559.2|42
1759225800000|2025-09-30 09:50:00|9568.2|9562.2|9566.7|9560.7|9571.2|9565.2|9565.2|9559.2|146
1759226100000|2025-09-30 09:55:00|9566.2|9560.2|9574.2|9568.2|9575.2|9569.2|9566.2|9560.2|76
1759226400000|2025-09-30 10:00:00|9575.2|9569.2|9577.2|9571.2|9578.2|9572.2|9574.2|9568.2|148
1759226700000|2025-09-30 10:05:00|9576.7|9570.7|9579.2|9573.2|9579.2|9573.2|9575.2|9569.2|53
1759227000000|2025-09-30 10:10:00|9578.2|9572.2|9575.2|9569.2|9578.7|9572.7|9574.2|9568.2|43
1759227300000|2025-09-30 10:15:00|9575.7|9569.7|9577.2|9571.2|9577.2|9571.2|9575.2|9569.2|68
1759227600000|2025-09-30 10:20:00|9576.2|9570.2|9575.7|9569.7|9576.2|9570.2|9571.2|9565.2|133
1759227900000|2025-09-30 10:25:00|9575.2|9569.2|9575.2|9569.2|9577.7|9571.7|9575.2|9569.2|32
1759228200000|2025-09-30 10:30:00|9575.7|9569.7|9572.2|9566.2|9576.7|9570.7|9571.2|9565.2|49
1759228500000|2025-09-30 10:35:00|9571.7|9565.7|9571.2|9565.2|9573.7|9567.7|9568.7|9562.7|122
1759228800000|2025-09-30 10:40:00|9571.7|9565.7|9575.2|9569.2|9576.2|9570.2|9571.2|9565.2|67
1759229100000|2025-09-30 10:45:00|9575.7|9569.7|9575.7|9569.7|9577.2|9571.2|9575.2|9569.2|17
1759229400000|2025-09-30 10:50:00|9575.2|9569.2|9579.2|9573.2|9580.2|9574.2|9573.7|9567.7|40
1759229700000|2025-09-30 10:55:00|9579.7|9573.7|9580.7|9574.7|9581.2|9575.2|9578.2|9572.2|45
1759230000000|2025-09-30 11:00:00|9580.2|9574.2|9582.2|9576.2|9583.2|9577.2|9578.2|9572.2|51
1759230300000|2025-09-30 11:05:00|9581.7|9575.7|9577.2|9571.2|9582.2|9576.2|9577.2|9571.2|19
1759230600000|2025-09-30 11:10:00|9576.2|9570.2|9578.7|9572.7|9579.2|9573.2|9573.7|9567.7|48
1759230900000|2025-09-30 11:15:00|9578.2|9572.2|9577.2|9571.2|9578.7|9572.7|9573.2|9567.2|129
1759231200000|2025-09-30 11:20:00|9576.2|9570.2|9576.2|9570.2|9579.2|9573.2|9575.2|9569.2|137
1759231500000|2025-09-30 11:25:00|9575.2|9569.2|9578.7|9572.7|9578.7|9572.7|9575.2|9569.2|51
1759231800000|2025-09-30 11:30:00|9579.2|9573.2|9583.2|9577.2|9583.2|9577.2|9579.2|9573.2|33
1759232100000|2025-09-30 11:35:00|9582.7|9576.7|9584.2|9578.2|9584.2|9578.2|9581.2|9575.2|37
1759232400000|2025-09-30 11:40:00|9583.7|9577.7|9585.2|9579.2|9586.2|9580.2|9583.2|9577.2|28
1759232700000|2025-09-30 11:45:00|9585.7|9579.7|9585.7|9579.7|9586.2|9580.2|9584.2|9578.2|18
1759233000000|2025-09-30 11:50:00|9585.2|9579.2|9586.2|9580.2|9587.2|9581.2|9584.2|9578.2|30
1759233300000|2025-09-30 11:55:00|9585.7|9579.7|9586.2|9580.2|9587.2|9581.2|9584.7|9578.7|22
1759233600000|2025-09-30 12:00:00|9585.7|9579.7|9584.7|9578.7|9588.2|9582.2|9582.7|9576.7|224
1759233900000|2025-09-30 12:05:00|9585.2|9579.2|9588.2|9582.2|9588.7|9582.7|9583.2|9577.2|82
1759234200000|2025-09-30 12:10:00|9587.7|9581.7|9590.2|9584.2|9591.2|9585.2|9586.2|9580.2|283
1759234500000|2025-09-30 12:15:00|9589.7|9583.7|9587.2|9581.2|9590.2|9584.2|9586.2|9580.2|57
1759234800000|2025-09-30 12:20:00|9587.7|9581.7|9590.2|9584.2|9591.7|9585.7|9587.2|9581.2|179
1759235100000|2025-09-30 12:25:00|9589.7|9583.7|9592.2|9586.2|9592.2|9586.2|9586.2|9580.2|49
1759235400000|2025-09-30 12:30:00|9592.7|9586.7|9585.2|9579.2|9592.7|9586.7|9583.2|9577.2|87
1759235700000|2025-09-30 12:35:00|9585.7|9579.7|9583.7|9577.7|9586.2|9580.2|9582.7|9576.7|24
1759236000000|2025-09-30 12:40:00|9584.2|9578.2|9584.2|9578.2|9585.2|9579.2|9580.2|9574.2|66
1759236300000|2025-09-30 12:45:00|9583.7|9577.7|9584.2|9578.2|9588.2|9582.2|9583.7|9577.7|36
1759236600000|2025-09-30 12:50:00|9584.7|9578.7|9582.7|9576.7|9584.7|9578.7|9580.2|9574.2|37
1759236900000|2025-09-30 12:55:00|9583.2|9577.2|9588.7|9582.7|9589.2|9583.2|9582.2|9576.2|232
1759237200000|2025-09-30 13:00:00|9589.2|9583.2|9584.7|9578.7|9591.2|9585.2|9583.7|9577.7|46
1759237500000|2025-09-30 13:05:00|9585.2|9579.2|9583.7|9577.7|9587.7|9581.7|9583.7|9577.7|40
1759237800000|2025-09-30 13:10:00|9583.2|9577.2|9587.2|9581.2|9588.2|9582.2|9583.2|9577.2|238
1759238100000|2025-09-30 13:15:00|9587.7|9581.7|9581.7|9575.7|9588.2|9582.2|9579.2|9573.2|114
1759238400000|2025-09-30 13:20:00|9581.2|9575.2|9582.7|9576.7|9584.7|9578.7|9579.7|9573.7|59
1759238700000|2025-09-30 13:25:00|9582.2|9576.2|9580.2|9574.2|9583.2|9577.2|9578.2|9572.2|114
1759239000000|2025-09-30 13:30:00|9579.7|9573.7|9565.7|9559.7|9579.7|9573.7|9559.2|9553.2|790
1759239300000|2025-09-30 13:35:00|9565.2|9559.2|9590.7|9584.7|9592.7|9586.7|9562.7|9556.7|408
1759239600000|2025-09-30 13:40:00|9591.2|9585.2|9583.7|9577.7|9591.2|9585.2|9577.7|9571.7|264
1759239900000|2025-09-30 13:45:00|9582.7|9576.7|9585.2|9579.2|9592.2|9586.2|9577.7|9571.7|287
1759240200000|2025-09-30 13:50:00|9584.2|9578.2|9574.2|9568.2|9584.2|9578.2|9571.7|9565.7|276
1759240500000|2025-09-30 13:55:00|9574.7|9568.7|9577.7|9571.7|9579.2|9573.2|9573.2|9567.2|165
1759240800000|2025-09-30 14:00:00|9578.2|9572.2|9569.2|9563.2|9579.2|9573.2|9569.2|9563.2|200
1759241100000|2025-09-30 14:05:00|9569.7|9563.7|9569.2|9563.2|9573.2|9567.2|9565.2|9559.2|179
1759241400000|2025-09-30 14:10:00|9568.2|9562.2|9564.2|9558.2|9570.2|9564.2|9559.2|9553.2|314
1759241700000|2025-09-30 14:15:00|9564.7|9558.7|9564.7|9558.7|9570.2|9564.2|9563.2|9557.2|249
1759242000000|2025-09-30 14:20:00|9565.2|9559.2|9559.2|9553.2|9570.2|9564.2|9559.2|9553.2|163
1759242300000|2025-09-30 14:25:00|9558.2|9552.2|9561.7|9555.7|9561.7|9555.7|9553.2|9547.2|282
1759242600000|2025-09-30 14:30:00|9561.2|9555.2|9560.2|9554.2|9565.7|9559.7|9557.2|9551.2|167
1759242900000|2025-09-30 14:35:00|9559.7|9553.7|9556.7|9550.7|9564.2|9558.2|9554.2|9548.2|141
1759243200000|2025-09-30 14:40:00|9557.2|9551.2|9557.2|9551.2|9558.2|9552.2|9551.2|9545.2|246
1759243500000|2025-09-30 14:45:00|9556.7|9550.7|9557.7|9551.7|9563.2|9557.2|9556.7|9550.7|359
1759243800000|2025-09-30 14:50:00|9557.2|9551.2|9549.2|9543.2|9559.2|9553.2|9546.7|9540.7|239
1759244100000|2025-09-30 14:55:00|9549.7|9543.7|9535.7|9529.7|9551.7|9545.7|9535.7|9529.7|262
1759244400000|2025-09-30 15:00:00|9534.7|9528.7|9536.7|9530.7|9541.7|9535.7|9530.7|9524.7|422
1759244700000|2025-09-30 15:05:00|9537.7|9531.7|9532.7|9526.7|9540.7|9534.7|9532.7|9526.7|237
1759245000000|2025-09-30 15:10:00|9533.7|9527.7|9531.7|9525.7|9536.7|9530.7|9529.7|9523.7|245
1759245300000|2025-09-30 15:15:00|9530.7|9524.7|9524.7|9518.7|9530.7|9524.7|9523.7|9517.7|185
1759245600000|2025-09-30 15:20:00|9523.7|9517.7|9531.7|9525.7|9531.7|9525.7|9521.7|9515.7|143
1759245900000|2025-09-30 15:25:00|9530.7|9524.7|9527.7|9521.7|9531.7|9525.7|9522.7|9516.7|247
1759246200000|2025-09-30 15:30:00|9528.7|9522.7|9539.7|9533.7|9542.7|9536.7|9528.7|9522.7|383
1759246500000|2025-09-30 15:35:00|9540.7|9534.7|9533.7|9527.7|9541.7|9535.7|9533.7|9527.7|214
1759246800000|2025-09-30 15:40:00|9534.7|9528.7|9525.7|9519.7|9536.7|9530.7|9525.7|9519.7|200
1759247100000|2025-09-30 15:45:00|9526.7|9520.7|9530.7|9524.7|9533.7|9527.7|9526.7|9520.7|233
1759247400000|2025-09-30 15:50:00|9529.7|9523.7|9527.7|9521.7|9531.7|9525.7|9525.7|9519.7|118
1759247700000|2025-09-30 15:55:00|9526.7|9520.7|9527.7|9521.7|9527.7|9521.7|9522.7|9516.7|101
1759248000000|2025-09-30 16:00:00|9528.7|9522.7|9528.7|9522.7|9530.7|9524.7|9526.7|9520.7|43
1759248300000|2025-09-30 16:05:00|9526.7|9520.7|9523.7|9517.7|9528.7|9522.7|9520.7|9514.7|110
1759248600000|2025-09-30 16:10:00|9522.7|9516.7|9522.7|9516.7|9523.7|9517.7|9519.7|9513.7|66
1759248900000|2025-09-30 16:15:00|9523.7|9517.7|9521.7|9515.7|9523.7|9517.7|9518.7|9512.7|76
1759249200000|2025-09-30 16:20:00|9522.7|9516.7|9525.7|9519.7|9528.7|9522.7|9522.7|9516.7|58
1759249500000|2025-09-30 16:25:00|9526.7|9520.7|9522.7|9516.7|9526.7|9520.7|9522.7|9516.7|97
1759249800000|2025-09-30 16:30:00|9523.7|9517.7|9527.7|9521.7|9527.7|9521.7|9521.7|9515.7|68
1759250100000|2025-09-30 16:35:00|9528.7|9522.7|9527.7|9521.7|9531.7|9525.7|9525.7|9519.7|59
1759250400000|2025-09-30 16:40:00|9526.7|9520.7|9532.7|9526.7|9532.7|9526.7|9524.7|9518.7|72
1759250700000|2025-09-30 16:45:00|9533.7|9527.7|9528.7|9522.7|9535.7|9529.7|9526.7|9520.7|101
1759251000000|2025-09-30 16:50:00|9529.7|9523.7|9531.7|9525.7|9531.7|9525.7|9527.7|9521.7|51
1759251300000|2025-09-30 16:55:00|9530.7|9524.7|9527.7|9521.7|9530.7|9524.7|9525.7|9519.7|89
1759251600000|2025-09-30 17:00:00|9526.7|9520.7|9524.7|9518.7|9530.7|9524.7|9524.7|9518.7|122
1759251900000|2025-09-30 17:05:00|9523.7|9517.7|9526.7|9520.7|9527.7|9521.7|9523.7|9517.7|113
1759252200000|2025-09-30 17:10:00|9527.7|9521.7|9527.7|9521.7|9529.7|9523.7|9524.7|9518.7|74
1759252500000|2025-09-30 17:15:00|9528.7|9522.7|9529.7|9523.7|9530.7|9524.7|9528.7|9522.7|81
1759252800000|2025-09-30 17:20:00|9528.7|9522.7|9527.7|9521.7|9529.7|9523.7|9526.7|9520.7|60
1759253100000|2025-09-30 17:25:00|9528.7|9522.7|9529.7|9523.7|9529.7|9523.7|9527.7|9521.7|43
1759253400000|2025-09-30 17:30:00|9530.7|9524.7|9528.7|9522.7|9530.7|9524.7|9528.7|9522.7|63
1759253700000|2025-09-30 17:35:00|9530.7|9524.7|9527.7|9521.7|9530.7|9524.7|9526.7|9520.7|47
1759254000000|2025-09-30 17:40:00|9526.7|9520.7|9529.7|9523.7|9532.7|9526.7|9523.7|9517.7|81
1759254300000|2025-09-30 17:45:00|9530.7|9524.7|9528.7|9522.7|9530.7|9524.7|9527.7|9521.7|42
1759254600000|2025-09-30 17:50:00|9529.7|9523.7|9530.7|9524.7|9532.7|9526.7|9528.7|9522.7|96
1759254900000|2025-09-30 17:55:00|9529.7|9523.7|9526.7|9520.7|9530.7|9524.7|9525.7|9519.7|51
1759255200000|2025-09-30 18:00:00|9527.7|9521.7|9529.7|9523.7|9534.7|9528.7|9527.7|9521.7|135
1759255500000|2025-09-30 18:05:00|9528.7|9522.7|9530.7|9524.7|9531.7|9525.7|9528.7|9522.7|70
1759255800000|2025-09-30 18:10:00|9531.7|9525.7|9531.7|9525.7|9533.7|9527.7|9527.7|9521.7|75
1759256100000|2025-09-30 18:15:00|9530.7|9524.7|9531.7|9525.7|9531.7|9525.7|9527.7|9521.7|81
1759256400000|2025-09-30 18:20:00|9532.7|9526.7|9532.7|9526.7|9536.7|9530.7|9532.7|9526.7|92
1759256700000|2025-09-30 18:25:00|9533.7|9527.7|9532.7|9526.7|9533.7|9527.7|9531.7|9525.7|60
1759257000000|2025-09-30 18:30:00|9531.7|9525.7|9527.7|9521.7|9532.7|9526.7|9525.7|9519.7|63
1759257300000|2025-09-30 18:35:00|9526.7|9520.7|9530.7|9524.7|9531.7|9525.7|9526.7|9520.7|51
1759257600000|2025-09-30 18:40:00|9528.7|9522.7|9532.7|9526.7|9533.7|9527.7|9527.7|9521.7|134
1759257900000|2025-09-30 18:45:00|9531.7|9525.7|9532.7|9526.7|9535.7|9529.7|9530.7|9524.7|137
1759258200000|2025-09-30 18:50:00|9533.7|9527.7|9535.7|9529.7|9536.7|9530.7|9530.7|9524.7|57
1759258500000|2025-09-30 18:55:00|9534.7|9528.7|9539.4|9521.4|9539.4|9529.7|9529.7|9521.4|154
1759258800000|2025-09-30 19:00:00|9539.5|9521.5|9537.4|9519.4|9539.6|9521.6|9536.7|9518.7|0
1759259100000|2025-09-30 19:05:00|9537.3|9519.3|9538.7|9520.7|9539|9521|9537.2|9519.2|0
1759259400000|2025-09-30 19:10:00|9538.6|9520.6|9539.9|9521.9|9540.7|9522.7|9538.6|9520.6|0
1759259700000|2025-09-30 19:15:00|9540|9522|9540.9|9522.9|9541|9523|9538.8|9520.8|0
1759260000000|2025-09-30 19:20:00|9542.3|9524.3|9544.6|9526.6|9545.2|9527.2|9542.3|9524.3|0
1759260300000|2025-09-30 19:25:00|9544.5|9526.5|9550.4|9532.4|9550.5|9532.5|9544.5|9526.5|0
1759260600000|2025-09-30 19:30:00|9550.5|9532.5|9552.8|9534.8|9553.5|9535.5|9549.7|9531.7|0
1759260900000|2025-09-30 19:35:00|9552.7|9534.7|9551.2|9533.2|9552.8|9534.8|9549.7|9531.7|0
1759261200000|2025-09-30 19:40:00|9551.1|9533.1|9545.6|9527.6|9551.1|9533.1|9545.5|9527.5|0
1759261500000|2025-09-30 19:45:00|9545.5|9527.5|9553|9535|9553|9535|9545.5|9527.5|0
1759261800000|2025-09-30 19:50:00|9552.7|9534.7|9554.7|9536.7|9554.7|9536.7|9550.8|9532.8|0
1759262100000|2025-09-30 19:55:00|9554.8|9536.8|9549.8|9531.8|9558.7|9540.7|9548.9|9530.9|0
1759262400000|2025-09-30 20:00:00|9550.4|9532.4|9545.2|9527.2|9551.6|9533.6|9545.2|9527.2|0
1759262700000|2025-09-30 20:05:00|9545.3|9527.3|9543.4|9525.4|9545.9|9527.9|9542.7|9524.7|0
1759263000000|2025-09-30 20:10:00|9543.2|9525.2|9541|9523|9543.6|9525.6|9540|9522|0
1759263300000|2025-09-30 20:15:00|9540.9|9522.9|9541.2|9523.2|9543.2|9525.2|9540.3|9522.3|0
1759263600000|2025-09-30 20:20:00|9541|9523|9541.9|9523.9|9542.9|9524.9|9540.5|9522.5|0
1759263900000|2025-09-30 20:25:00|9542.1|9524.1|9540.5|9522.5|9542.8|9524.8|9540.3|9522.3|0
1759264200000|2025-09-30 20:30:00|9540.7|9522.7|9538.6|9520.6|9540.9|9522.9|9538.6|9520.6|0
1759264500000|2025-09-30 20:35:00|9538.5|9520.5|9538.7|9520.7|9540|9522|9537.9|9519.9|0
1759264800000|2025-09-30 20:40:00|9538.5|9520.5|9538.6|9520.6|9539.3|9521.3|9537.2|9519.2|0
1759265100000|2025-09-30 20:45:00|9538.4|9520.4|9540.2|9522.2|9540.5|9522.5|9538.3|9520.3|0
1759265400000|2025-09-30 20:50:00|9540.4|9522.4|9540.7|9522.7|9541.1|9523.1|9539.6|9521.6|0
1759265700000|2025-09-30 20:55:00|9540.5|9522.5|9539.4|9521.4|9541.5|9523.5|9539.1|9521.1|0
1759266000000|2025-09-30 21:00:00|9539.7|9521.7|9539.8|9521.8|9540.1|9522.1|9539.7|9521.7|0
1759266300000|2025-09-30 21:05:00|9539.9|9521.9|9540|9522|9540|9522|9539.9|9521.9|0
1759266600000|2025-09-30 21:10:00|9540.2|9522.2|9540.3|9522.3|9540.5|9522.5|9540|9522|0
1759266900000|2025-09-30 21:15:00|9540.4|9522.4|9541|9523|9541.1|9523.1|9540|9522|0
1759267200000|2025-09-30 21:20:00|9540.9|9522.9|9541.1|9523.1|9541.1|9523.1|9539.9|9521.9|0
1759267500000|2025-09-30 21:25:00|9541.2|9523.2|9541.4|9523.4|9541.4|9523.4|9541.2|9523.2|0
1759267800000|2025-09-30 21:30:00|9541.3|9523.3|9539.8|9521.8|9541.3|9523.3|9539.7|9521.7|0
1759268100000|2025-09-30 21:35:00|9539.9|9521.9|9539.6|9521.6|9540.3|9522.3|9539.6|9521.6|0
1759268400000|2025-09-30 21:40:00|9539.8|9521.8|9540.3|9522.3|9540.4|9522.4|9539.8|9521.8|0
1759268700000|2025-09-30 21:45:00|9540.2|9522.2|9540.6|9522.6|9540.7|9522.7|9540.2|9522.2|0
1759269000000|2025-09-30 21:50:00|9540.5|9522.5|9540.2|9522.2|9540.5|9522.5|9540.2|9522.2|0
1759269300000|2025-09-30 21:55:00|9540.4|9522.4|9541.4|9523.4|9541.7|9523.7|9540.4|9522.4|0
1759269600000|2025-09-30 22:00:00|9540.9|9522.9|9545.2|9527.2|9545.9|9527.9|9540.4|9522.4|0
1759269900000|2025-09-30 22:05:00|9545.3|9527.3|9544.4|9526.4|9545.4|9527.4|9543.8|9525.8|0
1759270200000|2025-09-30 22:10:00|9544.6|9526.6|9545|9527|9545.5|9527.5|9544.5|9526.5|0
1759270500000|2025-09-30 22:15:00|9545.1|9527.1|9545.1|9527.1|9546|9528|9545.1|9527.1|0
1759270800000|2025-09-30 22:20:00|9544.7|9526.7|9545|9527|9545|9527|9543.3|9525.3|0
1759271100000|2025-09-30 22:25:00|9545.1|9527.1|9546.8|9528.8|9547.4|9529.4|9545.1|9527.1|0
1759271400000|2025-09-30 22:30:00|9546.9|9528.9|9546.5|9528.5|9548.2|9530.2|9545.8|9527.8|0
1759271700000|2025-09-30 22:35:00|9546.4|9528.4|9544.9|9526.9|9546.9|9528.9|9544|9526|0
1759272000000|2025-09-30 22:40:00|9544.8|9526.8|9545.1|9527.1|9545.3|9527.3|9544|9526|0
1759272300000|2025-09-30 22:45:00|9545|9527|9544.4|9526.4|9545|9527|9543.8|9525.8|0
1759272600000|2025-09-30 22:50:00|9544.6|9526.6|9542.2|9524.2|9544.6|9526.6|9541.5|9523.5|0
1759272900000|2025-09-30 22:55:00|9542|9524|9540|9522|9542.4|9524.4|9537.5|9519.5|0
1759273200000|2025-09-30 23:00:00|9539.9|9521.9|9537.9|9519.9|9541.4|9523.4|9537.6|9519.6|0
1759273500000|2025-09-30 23:05:00|9537.8|9519.8|9540.8|9522.8|9541.1|9523.1|9537.6|9519.6|0
1759273800000|2025-09-30 23:10:00|9540.9|9522.9|9540.9|9522.9|9541.9|9523.9|9540.8|9522.8|0
1759274100000|2025-09-30 23:15:00|9540.8|9522.8|9541|9523|9541.7|9523.7|9539.7|9521.7|0
1759274400000|2025-09-30 23:20:00|9541.1|9523.1|9543.1|9525.1|9543.4|9525.4|9540.8|9522.8|0
1759274700000|2025-09-30 23:25:00|9543|9525|9541.1|9523.1|9543.4|9525.4|9540.6|9522.6|0
1759275000000|2025-09-30 23:30:00|9541.2|9523.2|9542.2|9524.2|9542.7|9524.7|9540.7|9522.7|0
1759275300000|2025-09-30 23:35:00|9542.1|9524.1|9541.4|9523.4|9542.5|9524.5|9541.3|9523.3|0
1759275600000|2025-09-30 23:40:00|9541.3|9523.3|9541.7|9523.7|9542.2|9524.2|9541|9523|0
1759275900000|2025-09-30 23:45:00|9541.6|9523.6|9541.7|9523.7|9542.6|9524.6|9541.4|9523.4|0
1759276200000|2025-09-30 23:50:00|9541.9|9523.9|9541.6|9523.6|9542.7|9524.7|9541.3|9523.3|0
1759276500000|2025-09-30 23:55:00|9541.5|9523.5|9540.6|9522.6|9541.5|9523.5|9540.1|9522.1|0
1759276800000|2025-10-01 00:00:00|9540.8|9522.8|9541.3|9523.3|9541.5|9523.5|9539.5|9521.5|0
1759277100000|2025-10-01 00:05:00|9541.5|9523.5|9540.1|9522.1|9542.4|9524.4|9539.8|9521.8|0
1759277400000|2025-10-01 00:10:00|9540.2|9522.2|9538.8|9520.8|9540.6|9522.6|9538.6|9520.6|0
1759277700000|2025-10-01 00:15:00|9538.7|9520.7|9540.2|9522.2|9540.3|9522.3|9534.6|9516.6|0
1759278000000|2025-10-01 00:20:00|9540.1|9522.1|9539.1|9521.1|9540.6|9522.6|9538.8|9520.8|0
1759278300000|2025-10-01 00:25:00|9539.2|9521.2|9539.5|9521.5|9540.2|9522.2|9538.5|9520.5|0
1759278600000|2025-10-01 00:30:00|9539.6|9521.6|9540.8|9522.8|9541.5|9523.5|9539.4|9521.4|0
1759278900000|2025-10-01 00:35:00|9540.9|9522.9|9540.1|9522.1|9541.3|9523.3|9539.5|9521.5|0
1759279200000|2025-10-01 00:40:00|9540.2|9522.2|9541.5|9523.5|9541.9|9523.9|9539.9|9521.9|0
1759279500000|2025-10-01 00:45:00|9541.4|9523.4|9541.3|9523.3|9541.8|9523.8|9540.5|9522.5|0
1759279800000|2025-10-01 00:50:00|9541.5|9523.5|9536.2|9518.2|9542.3|9524.3|9535|9517|0
1759280100000|2025-10-01 00:55:00|9536.1|9518.1|9534.1|9516.1|9536.1|9518.1|9533.3|9515.3|0
1759280400000|2025-10-01 01:00:00|9534|9516|9538.6|9520.6|9539.9|9521.9|9533.9|9515.9|0
1759280700000|2025-10-01 01:05:00|9538.5|9520.5|9537.8|9519.8|9539.2|9521.2|9537|9519|0
1759281000000|2025-10-01 01:10:00|9537.6|9519.6|9538.2|9520.2|9538.8|9520.8|9537.4|9519.4|0
1759281300000|2025-10-01 01:15:00|9537.6|9519.6|9538.1|9520.1|9538.3|9520.3|9537.6|9519.6|0
1759281600000|2025-10-01 01:20:00|9538.2|9520.2|9539.2|9521.2|9539.4|9521.4|9538|9520|0
1759281900000|2025-10-01 01:25:00|9539.1|9521.1|9540.3|9522.3|9540.7|9522.7|9538.5|9520.5|0
1759282200000|2025-10-01 01:30:00|9540.4|9522.4|9538.1|9520.1|9540.9|9522.9|9538|9520|0
1759282500000|2025-10-01 01:35:00|9538.3|9520.3|9539.3|9521.3|9539.3|9521.3|9537.8|9519.8|0
1759282800000|2025-10-01 01:40:00|9539.2|9521.2|9540.2|9522.2|9540.5|9522.5|9539|9521|0
1759283100000|2025-10-01 01:45:00|9540.1|9522.1|9539.5|9521.5|9540.4|9522.4|9539.4|9521.4|0
1759283400000|2025-10-01 01:50:00|9539.7|9521.7|9539.3|9521.3|9539.9|9521.9|9538.7|9520.7|0
1759283700000|2025-10-01 01:55:00|9539.2|9521.2|9539|9521|9539.7|9521.7|9539|9521|0
1759284000000|2025-10-01 02:00:00|9538.8|9520.8|9538.4|9520.4|9539.2|9521.2|9537|9519|0
1759284300000|2025-10-01 02:05:00|9538.6|9520.6|9538|9520|9538.8|9520.8|9537.8|9519.8|0
1759284600000|2025-10-01 02:10:00|9537.9|9519.9|9536.9|9518.9|9537.9|9519.9|9536.6|9518.6|0
1759284900000|2025-10-01 02:15:00|9536.8|9518.8|9537.9|9519.9|9538.4|9520.4|9536.3|9518.3|0
1759285200000|2025-10-01 02:20:00|9538|9520|9538.7|9520.7|9538.8|9520.8|9537.9|9519.9|0
1759285500000|2025-10-01 02:25:00|9538.8|9520.8|9538.5|9520.5|9538.9|9520.9|9538.1|9520.1|0
1759285800000|2025-10-01 02:30:00|9538.4|9520.4|9546.5|9528.5|9548.3|9530.3|9538.3|9520.3|0
1759286100000|2025-10-01 02:35:00|9546.4|9528.4|9546|9528|9546.9|9528.9|9546|9528|0
1759286400000|2025-10-01 02:40:00|9545.8|9527.8|9546.2|9528.2|9546.2|9528.2|9545.5|9527.5|0
1759286700000|2025-10-01 02:45:00|9546.3|9528.3|9546.2|9528.2|9546.9|9528.9|9545.8|9527.8|0
1759287000000|2025-10-01 02:50:00|9546|9528|9546|9528|9546.6|9528.6|9545.9|9527.9|0
1759287300000|2025-10-01 02:55:00|9546.1|9528.1|9546.5|9528.5|9547|9529|9546|9528|0
1759287600000|2025-10-01 03:00:00|9546.4|9528.4|9544.4|9526.4|9546.6|9528.6|9544.3|9526.3|0
1759287900000|2025-10-01 03:05:00|9544.3|9526.3|9544.6|9526.6|9544.7|9526.7|9543.7|9525.7|0
1759288200000|2025-10-01 03:10:00|9544.4|9526.4|9544.3|9526.3|9545.4|9527.4|9544|9526|0
1759288500000|2025-10-01 03:15:00|9544.1|9526.1|9543.2|9525.2|9544.1|9526.1|9542.6|9524.6|0
1759288800000|2025-10-01 03:20:00|9543.1|9525.1|9544.5|9526.5|9544.5|9526.5|9542.7|9524.7|0
1759289100000|2025-10-01 03:25:00|9544.3|9526.3|9544.3|9526.3|9544.7|9526.7|9544|9526|0
1759289400000|2025-10-01 03:30:00|9544.2|9526.2|9544|9526|9544.6|9526.6|9543.9|9525.9|0
1759289700000|2025-10-01 03:35:00|9544.1|9526.1|9544|9526|9544.7|9526.7|9543.7|9525.7|0
1759290000000|2025-10-01 03:40:00|9544.2|9526.2|9543.7|9525.7|9544.5|9526.5|9543.6|9525.6|0
1759290300000|2025-10-01 03:45:00|9543.6|9525.6|9544.6|9526.6|9544.8|9526.8|9542.8|9524.8|0
1759290600000|2025-10-01 03:50:00|9544.7|9526.7|9545|9527|9545.6|9527.6|9544.5|9526.5|0
1759290900000|2025-10-01 03:55:00|9544.8|9526.8|9545.1|9527.1|9545.6|9527.6|9544.6|9526.6|0
1759291200000|2025-10-01 04:00:00|9545.2|9527.2|9545.9|9527.9|9546.1|9528.1|9545|9527|0
1759291500000|2025-10-01 04:05:00|9545.8|9527.8|9546.4|9528.4|9546.4|9528.4|9544.9|9526.9|0
1759291800000|2025-10-01 04:10:00|9546.5|9528.5|9545.8|9527.8|9546.7|9528.7|9545.6|9527.6|0
1759292100000|2025-10-01 04:15:00|9545.9|9527.9|9545.3|9527.3|9546|9528|9545.2|9527.2|0
1759292400000|2025-10-01 04:20:00|9545.4|9527.4|9545.2|9527.2|9545.5|9527.5|9544.6|9526.6|0
1759292700000|2025-10-01 04:25:00|9545.3|9527.3|9545.8|9527.8|9545.8|9527.8|9544.9|9526.9|0
1759293000000|2025-10-01 04:30:00|9545.7|9527.7|9545.6|9527.6|9545.9|9527.9|9545.2|9527.2|0
1759293300000|2025-10-01 04:35:00|9545.7|9527.7|9545.4|9527.4|9546.2|9528.2|9545.4|9527.4|0
1759293600000|2025-10-01 04:40:00|9545.3|9527.3|9545.4|9527.4|9545.5|9527.5|9544.9|9526.9|0
1759293900000|2025-10-01 04:45:00|9545.3|9527.3|9546.1|9528.1|9546.1|9528.1|9545|9527|0
1759294200000|2025-10-01 04:50:00|9545.9|9527.9|9545.3|9527.3|9546|9528|9545.1|9527.1|0
1759294500000|2025-10-01 04:55:00|9545.2|9527.2|9544.9|9526.9|9545.3|9527.3|9544.6|9526.6|0
1759294800000|2025-10-01 05:00:00|9544.8|9526.8|9544.6|9526.6|9545.5|9527.5|9544.4|9526.4|0
1759295100000|2025-10-01 05:05:00|9544.7|9526.7|9545|9527|9545.1|9527.1|9544.2|9526.2|0
1759295400000|2025-10-01 05:10:00|9544.9|9526.9|9543.9|9525.9|9544.9|9526.9|9543.5|9525.5|0
1759295700000|2025-10-01 05:15:00|9544|9526|9543.6|9525.6|9544|9526|9542.5|9524.5|0
1759296000000|2025-10-01 05:20:00|9543.5|9525.5|9542.4|9524.4|9543.9|9525.9|9542.3|9524.3|0
1759296300000|2025-10-01 05:25:00|9542.3|9524.3|9541.8|9523.8|9542.4|9524.4|9541.4|9523.4|0
1759296600000|2025-10-01 05:30:00|9541.6|9523.6|9542|9524|9542.1|9524.1|9541|9523|0
1759296900000|2025-10-01 05:35:00|9541.9|9523.9|9542.2|9524.2|9542.6|9524.6|9541.8|9523.8|0
1759297200000|2025-10-01 05:40:00|9542|9524|9542.8|9524.8|9543.1|9525.1|9541.8|9523.8|0
1759297500000|2025-10-01 05:45:00|9542.9|9524.9|9543.4|9525.4|9543.9|9525.9|9542.8|9524.8|0
1759297800000|2025-10-01 05:50:00|9543.5|9525.5|9543.2|9525.2|9544|9526|9543|9525|0
1759298100000|2025-10-01 05:55:00|9543.1|9525.1|9541.5|9523.5|9543.2|9525.2|9541.3|9523.3|0
1759298400000|2025-10-01 06:00:00|9541.6|9523.6|9542.7|9524.7|9542.9|9524.9|9541.5|9523.5|0
1759298700000|2025-10-01 06:05:00|9542.6|9524.6|9543.4|9525.4|9543.5|9525.5|9542.1|9524.1|0
1759299000000|2025-10-01 06:10:00|9543.3|9525.3|9541.8|9523.8|9543.3|9525.3|9540.8|9522.8|0
1759299300000|2025-10-01 06:15:00|9542|9524|9540.7|9522.7|9542.2|9524.2|9540.4|9522.4|0
1759299600000|2025-10-01 06:20:00|9540.6|9522.6|9540.7|9522.7|9541.4|9523.4|9540.2|9522.2|0
1759299900000|2025-10-01 06:25:00|9540.6|9522.6|9540.9|9522.9|9541.5|9523.5|9540.5|9522.5|0
1759300200000|2025-10-01 06:30:00|9540.8|9522.8|9540.6|9522.6|9541.3|9523.3|9539.5|9521.5|0
1759300500000|2025-10-01 06:35:00|9540.5|9522.5|9539.9|9521.9|9541.2|9523.2|9539.8|9521.8|0
1759300800000|2025-10-01 06:40:00|9540|9522|9537.6|9519.6|9540.3|9522.3|9537.6|9519.6|0
1759301100000|2025-10-01 06:45:00|9537.7|9519.7|9530.2|9512.2|9537.7|9519.7|9528|9510|0
1759301400000|2025-10-01 06:50:00|9530|9512|9528.9|9510.9|9532|9514|9528.4|9510.4|0
1759301700000|2025-10-01 06:55:00|9528.8|9510.8|9527.6|9509.6|9528.9|9510.9|9524.6|9506.6|0
1759302000000|2025-10-01 07:00:00|9527.3|9509.3|9529.7|9511.7|9530.4|9512.4|9524.3|9506.3|0
1759302300000|2025-10-01 07:05:00|9529.8|9511.8|9526.6|9508.6|9531.2|9513.2|9525.6|9507.6|0
1759302600000|2025-10-01 07:10:00|9526.5|9508.5|9525.5|9507.5|9527|9509|9524.6|9506.6|0
1759302900000|2025-10-01 07:15:00|9525.4|9507.4|9528.5|9510.5|9531|9513|9525|9507|0
1759303200000|2025-10-01 07:20:00|9528.4|9510.4|9527.4|9509.4|9529.1|9511.1|9525.9|9507.9|0
1759303500000|2025-10-01 07:25:00|9527.5|9509.5|9528.7|9510.7|9528.7|9510.7|9526.6|9508.6|0
1759303800000|2025-10-01 07:30:00|9528.8|9510.8|9527.6|9509.6|9531|9513|9527.2|9509.2|0
1759304100000|2025-10-01 07:35:00|9527.5|9509.5|9527.4|9509.4|9528.1|9510.1|9526.7|9508.7|0
1759304400000|2025-10-01 07:40:00|9527.2|9509.2|9527.9|9509.9|9528.8|9510.8|9526.7|9508.7|0
1759304700000|2025-10-01 07:45:00|9527.7|9509.7|9528.6|9510.6|9528.6|9510.6|9526.4|9508.4|0
1759305000000|2025-10-01 07:50:00|9528.5|9510.5|9529.9|9511.9|9529.9|9511.9|9527.6|9509.6|0
1759305300000|2025-10-01 07:55:00|9530|9512|9529.8|9511.8|9531.2|9513.2|9529.2|9511.2|0
1759305600000|2025-10-01 08:00:00|9529.7|9511.7|9530|9512|9530.2|9512.2|9527.1|9509.1|0
1759305900000|2025-10-01 08:05:00|9529.8|9511.8|9527.7|9509.7|9530.1|9512.1|9527.3|9509.3|0
1759306200000|2025-10-01 08:10:00|9527.6|9509.6|9528.5|9510.5|9528.8|9510.8|9526.4|9508.4|0
1759306500000|2025-10-01 08:15:00|9528.6|9510.6|9527.5|9509.5|9529.9|9511.9|9527.5|9509.5|0
1759306800000|2025-10-01 08:20:00|9527.6|9509.6|9528|9510|9528.8|9510.8|9526.4|9508.4|0
1759307100000|2025-10-01 08:25:00|9528.1|9510.1|9529.7|9511.7|9529.8|9511.8|9527.9|9509.9|0
1759307400000|2025-10-01 08:30:00|9529.6|9511.6|9534.3|9516.3|9535.1|9517.1|9529.6|9511.6|0
1759307700000|2025-10-01 08:35:00|9534.4|9516.4|9534.8|9516.8|9535.4|9517.4|9533.6|9515.6|0
1759308000000|2025-10-01 08:40:00|9535|9517|9537.1|9519.1|9538|9520|9534.6|9516.6|0
1759308300000|2025-10-01 08:45:00|9537|9519|9536.5|9518.5|9537.4|9519.4|9536|9518|0
1759308600000|2025-10-01 08:50:00|9536.4|9518.4|9536.4|9518.4|9537.9|9519.9|9535.7|9517.7|0
1759308900000|2025-10-01 08:55:00|9536.2|9518.2|9536.2|9518.2|9536.6|9518.6|9535|9517|0
1759309200000|2025-10-01 09:00:00|9536.1|9518.1|9535.9|9517.9|9537|9519|9535.3|9517.3|0
1759309500000|2025-10-01 09:05:00|9536|9518|9541.2|9523.2|9542.3|9524.3|9536|9518|0
1759309800000|2025-10-01 09:10:00|9541.1|9523.1|9542|9524|9543.6|9525.6|9540.8|9522.8|0
1759310100000|2025-10-01 09:15:00|9542.1|9524.1|9542.2|9524.2|9542.7|9524.7|9541.5|9523.5|0
1759310400000|2025-10-01 09:20:00|9542.1|9524.1|9544.3|9526.3|9544.3|9526.3|9541.8|9523.8|0
1759310700000|2025-10-01 09:25:00|9543.9|9525.9|9546.1|9528.1|9546.9|9528.9|9543.6|9525.6|0
1759311000000|2025-10-01 09:30:00|9546|9528|9544.7|9526.7|9546.4|9528.4|9543.1|9525.1|0
1759311300000|2025-10-01 09:35:00|9544.8|9526.8|9544.9|9526.9|9545.5|9527.5|9543.5|9525.5|0
1759311600000|2025-10-01 09:40:00|9545|9527|9544.4|9526.4|9545.2|9527.2|9543.1|9525.1|0
1759311900000|2025-10-01 09:45:00|9544.3|9526.3|9545|9527|9545.6|9527.6|9544|9526|0
1759312200000|2025-10-01 09:50:00|9545.1|9527.1|9544.1|9526.1|9545.2|9527.2|9543.4|9525.4|0
1759312500000|2025-10-01 09:55:00|9544.3|9526.3|9544.1|9526.1|9544.4|9526.4|9543|9525|0
1759312800000|2025-10-01 10:00:00|9544.2|9526.2|9545.1|9527.1|9545.4|9527.4|9543.8|9525.8|0
1759313100000|2025-10-01 10:05:00|9545.3|9527.3|9546.4|9528.4|9546.5|9528.5|9544.5|9526.5|0
1759313400000|2025-10-01 10:10:00|9546.3|9528.3|9545.1|9527.1|9547|9529|9544.9|9526.9|0
1759313700000|2025-10-01 10:15:00|9545.2|9527.2|9545.2|9527.2|9546.3|9528.3|9545|9527|0
1759314000000|2025-10-01 10:20:00|9545.3|9527.3|9545.4|9527.4|9547.3|9529.3|9544.9|9526.9|0
1759314300000|2025-10-01 10:25:00|9545.5|9527.5|9543.4|9525.4|9545.8|9527.8|9543.4|9525.4|0
1759314600000|2025-10-01 10:30:00|9543.5|9525.5|9543.7|9525.7|9544.3|9526.3|9542.4|9524.4|0
1759314900000|2025-10-01 10:35:00|9543.8|9525.8|9543.3|9525.3|9545.7|9527.7|9543.3|9525.3|0
1759315200000|2025-10-01 10:40:00|9543.4|9525.4|9542.5|9524.5|9544|9526|9541.9|9523.9|0
1759315500000|2025-10-01 10:45:00|9542.3|9524.3|9544|9526|9544.4|9526.4|9542.3|9524.3|0
1759315800000|2025-10-01 10:50:00|9544.2|9526.2|9543.9|9525.9|9544.7|9526.7|9543.5|9525.5|0
1759316100000|2025-10-01 10:55:00|9544|9526|9543.5|9525.5|9544.5|9526.5|9543.3|9525.3|0
1759316400000|2025-10-01 11:00:00|9544|9526|9544.7|9526.7|9545.5|9527.5|9543.4|9525.4|0
1759316700000|2025-10-01 11:05:00|9544.9|9526.9|9545.7|9527.7|9547.9|9529.9|9544.7|9526.7|0
1759317000000|2025-10-01 11:10:00|9545.6|9527.6|9547.8|9529.8|9547.8|9529.8|9544.3|9526.3|0
1759317300000|2025-10-01 11:15:00|9547.7|9529.7|9547.2|9529.2|9548.6|9530.6|9547.2|9529.2|0
1759317600000|2025-10-01 11:20:00|9547.4|9529.4|9548|9530|9549.2|9531.2|9547.1|9529.1|0
1759317900000|2025-10-01 11:25:00|9547.9|9529.9|9549.6|9531.6|9549.6|9531.6|9547.8|9529.8|0
1759318200000|2025-10-01 11:30:00|9549.7|9531.7|9550.7|9532.7|9550.7|9532.7|9548.7|9530.7|0
1759318500000|2025-10-01 11:35:00|9550.8|9532.8|9549|9531|9551.3|9533.3|9548.8|9530.8|0
1759318800000|2025-10-01 11:40:00|9549.2|9531.2|9550|9532|9550.4|9532.4|9549.1|9531.1|0
1759319100000|2025-10-01 11:45:00|9549.8|9531.8|9551.6|9533.6|9552.1|9534.1|9549.5|9531.5|0
1759319400000|2025-10-01 11:50:00|9551.5|9533.5|9552.3|9534.3|9553.3|9535.3|9550.3|9532.3|0
1759319700000|2025-10-01 11:55:00|9552.4|9534.4|9553.4|9535.4|9553.9|9535.9|9552.4|9534.4|0
1759320000000|2025-10-01 12:00:00|9553.3|9535.3|9551.9|9533.9|9553.9|9535.9|9551.7|9533.7|0
1759320300000|2025-10-01 12:05:00|9551.8|9533.8|9550.4|9532.4|9552.2|9534.2|9549.5|9531.5|0
1759320600000|2025-10-01 12:10:00|9550.5|9532.5|9551|9533|9551.6|9533.6|9550.2|9532.2|0
1759320900000|2025-10-01 12:15:00|9550.9|9532.9|9546.9|9528.9|9551.8|9533.8|9544.1|9526.1|0
1759321200000|2025-10-01 12:20:00|9546.7|9528.7|9550|9532|9552.6|9534.6|9546.6|9528.6|0
1759321500000|2025-10-01 12:25:00|9549.9|9531.9|9549.6|9531.6|9551.5|9533.5|9548|9530|0
1759321800000|2025-10-01 12:30:00|9549.7|9531.7|9549.4|9531.4|9550.3|9532.3|9547.8|9529.8|0
1759322100000|2025-10-01 12:35:00|9549.5|9531.5|9552|9534|9552.3|9534.3|9548.1|9530.1|0
1759322400000|2025-10-01 12:40:00|9552.1|9534.1|9550.4|9532.4|9552.5|9534.5|9550|9532|0
1759322700000|2025-10-01 12:45:00|9550.6|9532.6|9552.5|9534.5|9552.7|9534.7|9550.2|9532.2|0
1759323000000|2025-10-01 12:50:00|9552.4|9534.4|9549.8|9531.8|9552.6|9534.6|9549|9531|0
1759323300000|2025-10-01 12:55:00|9549.7|9531.7|9550.9|9532.9|9551.3|9533.3|9548.8|9530.8|0
1759323600000|2025-10-01 13:00:00|9551.1|9533.1|9551.6|9533.6|9552.8|9534.8|9550.7|9532.7|0
1759323900000|2025-10-01 13:05:00|9551.5|9533.5|9550.7|9532.7|9552.6|9534.6|9549.9|9531.9|0
1759324200000|2025-10-01 13:10:00|9550.8|9532.8|9551.1|9533.1|9551.1|9533.1|9549.8|9531.8|0
1759324500000|2025-10-01 13:15:00|9550.9|9532.9|9550.7|9532.7|9552.2|9534.2|9550.5|9532.5|0
1759324800000|2025-10-01 13:20:00|9550.8|9532.8|9550.9|9532.9|9551.8|9533.8|9550.3|9532.3|0
1759325100000|2025-10-01 13:25:00|9550.8|9532.8|9548.9|9530.9|9551.3|9533.3|9548|9530|0
1759325400000|2025-10-01 13:30:00|9549.4|9531.4|9561.4|9543.4|9563.4|9545.4|9548.5|9530.5|0
1759325700000|2025-10-01 13:35:00|9562.8|9544.8|9563.9|9545.9|9569.9|9551.9|9557.9|9539.9|0
1759326000000|2025-10-01 13:40:00|9564.1|9546.1|9560.2|9542.2|9565.6|9547.6|9557.5|9539.5|0
1759326300000|2025-10-01 13:45:00|9560|9542|9555.5|9537.5|9565.1|9547.1|9553.6|9535.6|0
1759326600000|2025-10-01 13:50:00|9555.4|9537.4|9556.5|9538.5|9559.1|9541.1|9553.5|9535.5|0
1759326900000|2025-10-01 13:55:00|9557.8|9539.8|9549.7|9531.7|9557.9|9539.9|9549.5|9531.5|0
1759327200000|2025-10-01 14:00:00|9548.3|9530.3|9551.9|9533.9|9551.9|9533.9|9541.2|9523.2|0
1759327500000|2025-10-01 14:05:00|9551.8|9533.8|9554.9|9536.9|9554.9|9536.9|9550.4|9532.4|0
1759327800000|2025-10-01 14:10:00|9555|9537|9552.6|9534.6|9558.2|9540.2|9551.8|9533.8|0
1759328100000|2025-10-01 14:15:00|9552.7|9534.7|9559.2|9541.2|9560|9542|9549.1|9531.1|0
1759328400000|2025-10-01 14:20:00|9559.3|9541.3|9557.5|9539.5|9560|9542|9555.3|9537.3|0
1759328700000|2025-10-01 14:25:00|9557.6|9539.6|9560.1|9542.1|9563.5|9545.5|9557.1|9539.1|0
1759329000000|2025-10-01 14:30:00|9560.2|9542.2|9560.5|9542.5|9560.5|9542.5|9555.5|9537.5|0
1759329300000|2025-10-01 14:35:00|9560.6|9542.6|9564.3|9546.3|9567.1|9549.1|9560.5|9542.5|0
1759329600000|2025-10-01 14:40:00|9564.4|9546.4|9558.4|9540.4|9564.4|9546.4|9557.4|9539.4|0
1759329900000|2025-10-01 14:45:00|9558.6|9540.6|9551.4|9533.4|9558.6|9540.6|9549.4|9531.4|0
1759330200000|2025-10-01 14:50:00|9551.3|9533.3|9552|9534|9555.4|9537.4|9549.2|9531.2|0
1759330500000|2025-10-01 14:55:00|9551.9|9533.9|9553|9535|9554.2|9536.2|9550.8|9532.8|0
1759330800000|2025-10-01 15:00:00|9552.9|9534.9|9551.7|9533.7|9556.1|9538.1|9551.7|9533.7|0
1759331100000|2025-10-01 15:05:00|9551.8|9533.8|9551.5|9533.5|9555|9537|9550.8|9532.8|0
1759331400000|2025-10-01 15:10:00|9551.6|9533.6|9552.8|9534.8|9552.8|9534.8|9548.8|9530.8|0
1759331700000|2025-10-01 15:15:00|9552.9|9534.9|9553.1|9535.1|9554.3|9536.3|9552.5|9534.5|0
1759332000000|2025-10-01 15:20:00|9553|9535|9560.7|9542.7|9560.7|9542.7|9553|9535|0
1759332300000|2025-10-01 15:25:00|9560.6|9542.6|9562.9|9544.9|9564.7|9546.7|9560.5|9542.5|0
1759332600000|2025-10-01 15:30:00|9563|9545|9559.8|9541.8|9563.4|9545.4|9559.7|9541.7|0
1759332900000|2025-10-01 15:35:00|9559.7|9541.7|9565.2|9547.2|9565.2|9547.2|9559.6|9541.6|0
1759333200000|2025-10-01 15:40:00|9565.1|9547.1|9563.4|9545.4|9566.9|9548.9|9563.3|9545.3|0
1759333500000|2025-10-01 15:45:00|9563.5|9545.5|9562.2|9544.2|9563.8|9545.8|9562|9544|0
1759333800000|2025-10-01 15:50:00|9562.1|9544.1|9565.5|9547.5|9565.6|9547.6|9560.8|9542.8|0
1759334100000|2025-10-01 15:55:00|9565.6|9547.6|9564.1|9546.1|9565.8|9547.8|9564.1|9546.1|0
1759334400000|2025-10-01 16:00:00|9564.2|9546.2|9562|9544|9564.3|9546.3|9560.8|9542.8|0
1759334700000|2025-10-01 16:05:00|9561.9|9543.9|9563|9545|9563.7|9545.7|9561.9|9543.9|0
1759335000000|2025-10-01 16:10:00|9563.1|9545.1|9564.4|9546.4|9565.1|9547.1|9563|9545|0
1759335300000|2025-10-01 16:15:00|9564.3|9546.3|9564.1|9546.1|9565.3|9547.3|9564.1|9546.1|0
1759335600000|2025-10-01 16:20:00|9564.2|9546.2|9564|9546|9564.2|9546.2|9563.8|9545.8|0
1759335900000|2025-10-01 16:25:00|9564.1|9546.1|9567.1|9549.1|9567.3|9549.3|9564.1|9546.1|0
1759336200000|2025-10-01 16:30:00|9567.2|9549.2|9567.9|9549.9|9567.9|9549.9|9566.9|9548.9|0
1759336500000|2025-10-01 16:35:00|9567.8|9549.8|9565.7|9547.7|9567.9|9549.9|9565.6|9547.6|0
1759336800000|2025-10-01 16:40:00|9565.8|9547.8|9564.6|9546.6|9565.8|9547.8|9564.6|9546.6|0
1759337100000|2025-10-01 16:45:00|9564.5|9546.5|9569.3|9551.3|9569.4|9551.4|9563.6|9545.6|0
1759337400000|2025-10-01 16:50:00|9569.2|9551.2|9566.3|9548.3|9569.4|9551.4|9566.3|9548.3|0
1759337700000|2025-10-01 16:55:00|9567|9549|9568.5|9550.5|9569.2|9551.2|9565.6|9547.6|0
1759338000000|2025-10-01 17:00:00|9568.6|9550.6|9569.6|9551.6|9569.8|9551.8|9568.2|9550.2|0
1759338300000|2025-10-01 17:05:00|9569.7|9551.7|9566.3|9548.3|9570|9552|9566.2|9548.2|0
1759338600000|2025-10-01 17:10:00|9566.2|9548.2|9567.8|9549.8|9567.8|9549.8|9565.4|9547.4|0
1759338900000|2025-10-01 17:15:00|9567.9|9549.9|9569.8|9551.8|9572.3|9554.3|9567.8|9549.8|0
1759339200000|2025-10-01 17:20:00|9569.9|9551.9|9570.1|9552.1|9570.8|9552.8|9569|9551|0
1759339500000|2025-10-01 17:25:00|9570.2|9552.2|9569.7|9551.7|9570.6|9552.6|9569.6|9551.6|0
1759339800000|2025-10-01 17:30:00|9569.8|9551.8|9570.3|9552.3|9570.9|9552.9|9569.6|9551.6|0
1759340100000|2025-10-01 17:35:00|9570.2|9552.2|9566.1|9548.1|9570.2|9552.2|9566|9548|0
1759340400000|2025-10-01 17:40:00|9566.2|9548.2|9564.7|9546.7|9566.3|9548.3|9564.4|9546.4|0
1759340700000|2025-10-01 17:45:00|9564.6|9546.6|9564.1|9546.1|9564.9|9546.9|9563.1|9545.1|0
1759341000000|2025-10-01 17:50:00|9564|9546|9564.1|9546.1|9564.3|9546.3|9564|9546|0
1759341300000|2025-10-01 17:55:00|9564|9546|9566.6|9548.6|9566.7|9548.7|9564|9546|0
1759341600000|2025-10-01 18:00:00|9566.7|9548.7|9564.4|9546.4|9567.5|9549.5|9563.9|9545.9|0
1759341900000|2025-10-01 18:05:00|9564.5|9546.5|9568.1|9550.1|9568.1|9550.1|9564.3|9546.3|0
1759342200000|2025-10-01 18:10:00|9568|9550|9572.4|9554.4|9572.5|9554.5|9567.8|9549.8|0
1759342500000|2025-10-01 18:15:00|9572.5|9554.5|9575.5|9557.5|9575.6|9557.6|9572.3|9554.3|0
1759342800000|2025-10-01 18:20:00|9575.4|9557.4|9574.7|9556.7|9575.6|9557.6|9574.5|9556.5|0
1759343100000|2025-10-01 18:25:00|9574.8|9556.8|9575.5|9557.5|9575.8|9557.8|9574.8|9556.8|0
1759343400000|2025-10-01 18:30:00|9575.4|9557.4|9578|9560|9578|9560|9575.4|9557.4|0
1759343700000|2025-10-01 18:35:00|9577.9|9559.9|9582|9564|9582.2|9564.2|9576.2|9558.2|0
1759344000000|2025-10-01 18:40:00|9582.1|9564.1|9581.6|9563.6|9584.6|9566.6|9581.6|9563.6|0
1759344300000|2025-10-01 18:45:00|9581.5|9563.5|9581.8|9563.8|9581.8|9563.8|9580.8|9562.8|0
1759344600000|2025-10-01 18:50:00|9581.7|9563.7|9584.9|9566.9|9585.2|9567.2|9581.6|9563.6|0
1759344900000|2025-10-01 18:55:00|9584.3|9566.3|9580.1|9562.1|9584.5|9566.5|9579.4|9561.4|0
1759345200000|2025-10-01 19:00:00|9580.2|9562.2|9578.5|9560.5|9580.2|9562.2|9577.6|9559.6|0
1759345500000|2025-10-01 19:05:00|9578.7|9560.7|9580.2|9562.2|9583.3|9565.3|9578.4|9560.4|0
1759345800000|2025-10-01 19:10:00|9580.3|9562.3|9578.1|9560.1|9580.3|9562.3|9577|9559|0
1759346100000|2025-10-01 19:15:00|9578|9560|9579.8|9561.8|9581.5|9563.5|9578|9560|0
1759346400000|2025-10-01 19:20:00|9579.9|9561.9|9580.9|9562.9|9581|9563|9579.5|9561.5|0
1759346700000|2025-10-01 19:25:00|9580.8|9562.8|9581.6|9563.6|9581.8|9563.8|9580.1|9562.1|0
1759347000000|2025-10-01 19:30:00|9581.5|9563.5|9581.9|9563.9|9581.9|9563.9|9578.7|9560.7|0
1759347300000|2025-10-01 19:35:00|9581.8|9563.8|9583.3|9565.3|9583.4|9565.4|9580.1|9562.1|0
1759347600000|2025-10-01 19:40:00|9584|9566|9584.2|9566.2|9584.5|9566.5|9582.3|9564.3|0
1759347900000|2025-10-01 19:45:00|9584.3|9566.3|9583.4|9565.4|9584.3|9566.3|9582.3|9564.3|0
1759348200000|2025-10-01 19:50:00|9583.6|9565.6|9582|9564|9584|9566|9580.9|9562.9|0
1759348500000|2025-10-01 19:55:00|9582.2|9564.2|9575.9|9557.9|9582.3|9564.3|9575.2|9557.2|0
1759348800000|2025-10-01 20:00:00|9575.7|9557.7|9574|9556|9576.2|9558.2|9573.6|9555.6|0
1759349100000|2025-10-01 20:05:00|9573.9|9555.9|9573|9555|9574.3|9556.3|9572.4|9554.4|0
1759349400000|2025-10-01 20:10:00|9572.9|9554.9|9572|9554|9573.4|9555.4|9572|9554|0
1759349700000|2025-10-01 20:15:00|9571.9|9553.9|9572.2|9554.2|9573.4|9555.4|9571.7|9553.7|0
1759350000000|2025-10-01 20:20:00|9572.4|9554.4|9572.6|9554.6|9574|9556|9572.2|9554.2|0
1759350300000|2025-10-01 20:25:00|9572.8|9554.8|9572.6|9554.6|9573|9555|9572|9554|0
1759350600000|2025-10-01 20:30:00|9572.5|9554.5|9573.6|9555.6|9573.9|9555.9|9572.1|9554.1|0
1759350900000|2025-10-01 20:35:00|9573.7|9555.7|9574.1|9556.1|9574.4|9556.4|9573.5|9555.5|0
1759351200000|2025-10-01 20:40:00|9574|9556|9573|9555|9574|9556|9572.1|9554.1|0
1759351500000|2025-10-01 20:45:00|9572.9|9554.9|9573|9555|9573.3|9555.3|9572.7|9554.7|0
1759351800000|2025-10-01 20:50:00|9573.2|9555.2|9572.7|9554.7|9573.2|9555.2|9572.2|9554.2|0
1759352100000|2025-10-01 20:55:00|9572.5|9554.5|9573.2|9555.2|9573.9|9555.9|9572.5|9554.5|0
1759352400000|2025-10-01 21:00:00|9573.1|9555.1|9573.2|9555.2|9573.2|9555.2|9573|9555|0
1759352700000|2025-10-01 21:05:00|9573.1|9555.1|9573|9555|9573.1|9555.1|9572.9|9554.9|0
1759353000000|2025-10-01 21:10:00|9573.1|9555.1|9573.7|9555.7|9573.7|9555.7|9573.1|9555.1|0
1759353300000|2025-10-01 21:15:00|9573.6|9555.6|9573.7|9555.7|9573.8|9555.8|9573.6|9555.6|0
1759353600000|2025-10-01 21:20:00|9578.7|9560.7|9578.9|9560.9|9578.9|9560.9|9578.7|9560.7|0
1759353900000|2025-10-01 21:25:00|9579|9561|9578.8|9560.8|9579|9561|9578.7|9560.7|0
1759354200000|2025-10-01 21:30:00|9578.3|9560.3|9577.8|9559.8|9578.3|9560.3|9577.6|9559.6|0
1759354800000|2025-10-01 21:40:00|9577.7|9559.7|9577.6|9559.6|9577.7|9559.7|9577.6|9559.6|0
1759355100000|2025-10-01 21:45:00|9577.7|9559.7|9577.9|9559.9|9577.9|9559.9|9577.6|9559.6|0
1759355400000|2025-10-01 21:50:00|9578|9560|9577.7|9559.7|9578|9560|9577.6|9559.6|0
1759355700000|2025-10-01 21:55:00|9577.8|9559.8|9578.1|9560.1|9578.2|9560.2|9577.8|9559.8|0
1759356000000|2025-10-01 22:00:00|9578.3|9560.3|9590.9|9572.9|9591.1|9573.1|9578.3|9560.3|0
1759356300000|2025-10-01 22:05:00|9591|9573|9591.5|9573.5|9592.2|9574.2|9590.1|9572.1|0
1759356600000|2025-10-01 22:10:00|9596.5|9578.5|9596.4|9578.4|9596.7|9578.7|9596.2|9578.2|0
1759356900000|2025-10-01 22:15:00|9596.5|9578.5|9595.5|9577.5|9596.7|9578.7|9595.5|9577.5|0
1759357200000|2025-10-01 22:20:00|9595.6|9577.6|9596.9|9578.9|9597.1|9579.1|9595.5|9577.5|0
1759357500000|2025-10-01 22:25:00|9597|9579|9596.4|9578.4|9597.1|9579.1|9596.3|9578.3|0
1759357800000|2025-10-01 22:30:00|9596.5|9578.5|9596.3|9578.3|9596.8|9578.8|9596.2|9578.2|0
1759358100000|2025-10-01 22:35:00|9596.1|9578.1|9596.6|9578.6|9596.8|9578.8|9595.5|9577.5|0
1759358400000|2025-10-01 22:40:00|9596.5|9578.5|9596.7|9578.7|9596.9|9578.9|9596.2|9578.2|0
1759358700000|2025-10-01 22:45:00|9596.8|9578.8|9596.9|9578.9|9597.2|9579.2|9596.6|9578.6|0
1759359000000|2025-10-01 22:50:00|9597|9579|9595.1|9577.1|9597|9579|9595.1|9577.1|0
1759359300000|2025-10-01 22:55:00|9595.2|9577.2|9595.3|9577.3|9595.9|9577.9|9595.2|9577.2|0
1759359600000|2025-10-01 23:00:00|9595.2|9577.2|9595.2|9577.2|9596.2|9578.2|9595|9577|0
1759359900000|2025-10-01 23:05:00|9595.1|9577.1|9595|9577|9595.5|9577.5|9594.6|9576.6|0
1759360200000|2025-10-01 23:10:00|9594.9|9576.9|9595.5|9577.5|9596|9578|9594.9|9576.9|0
1759360500000|2025-10-01 23:15:00|9595.6|9577.6|9597|9579|9597.3|9579.3|9595.6|9577.6|0
1759360800000|2025-10-01 23:20:00|9596.9|9578.9|9597.6|9579.6|9597.7|9579.7|9596.6|9578.6|0
1759361100000|2025-10-01 23:25:00|9597.4|9579.4|9596.9|9578.9|9597.4|9579.4|9596.6|9578.6|0
1759361400000|2025-10-01 23:30:00|9596.8|9578.8|9594.7|9576.7|9597|9579|9594.7|9576.7|0
1759361700000|2025-10-01 23:35:00|9594.8|9576.8|9595.1|9577.1|9595.2|9577.2|9593.6|9575.6|0
1759362000000|2025-10-01 23:40:00|9595.2|9577.2|9595.7|9577.7|9596|9578|9595|9577|0
1759362300000|2025-10-01 23:45:00|9595.6|9577.6|9595.2|9577.2|9596.1|9578.1|9595.2|9577.2|0
1759362600000|2025-10-01 23:50:00|9595.1|9577.1|9596|9578|9596.1|9578.1|9594.7|9576.7|0
1759362900000|2025-10-01 23:55:00|9596.1|9578.1|9596.2|9578.2|9597.1|9579.1|9595.7|9577.7|0
1759363200000|2025-10-02 00:00:00|9596.3|9578.3|9596.2|9578.2|9597.6|9579.6|9595.6|9577.6|0
1759363500000|2025-10-02 00:05:00|9596.6|9578.6|9596.7|9578.7|9597.5|9579.5|9596.5|9578.5|0
1759363800000|2025-10-02 00:10:00|9596.6|9578.6|9597.1|9579.1|9597.9|9579.9|9596|9578|0
1759364100000|2025-10-02 00:15:00|9597.2|9579.2|9597.8|9579.8|9598.2|9580.2|9596.6|9578.6|0
1759364400000|2025-10-02 00:20:00|9597.6|9579.6|9599.4|9581.4|9599.7|9581.7|9597|9579|0
1759364700000|2025-10-02 00:25:00|9599.5|9581.5|9598.8|9580.8|9599.7|9581.7|9598.5|9580.5|0
1759365000000|2025-10-02 00:30:00|9599|9581|9599.1|9581.1|9599.9|9581.9|9598|9580|0
1759365300000|2025-10-02 00:35:00|9599|9581|9599.1|9581.1|9599.1|9581.1|9598.3|9580.3|0
1759365600000|2025-10-02 00:40:00|9599.3|9581.3|9600.6|9582.6|9600.9|9582.9|9598.8|9580.8|0
1759365900000|2025-10-02 00:45:00|9600.5|9582.5|9586.3|9568.3|9601.4|9583.4|9585.8|9567.8|0
1759366200000|2025-10-02 00:50:00|9586.5|9568.5|9572|9554|9587.8|9569.8|9571.8|9553.8|0
1759366500000|2025-10-02 00:55:00|9571.9|9553.9|9571.9|9553.9|9572.6|9554.6|9571.6|9553.6|0
1759366800000|2025-10-02 01:00:00|9572|9554|9565.9|9547.9|9572|9554|9565.1|9547.1|0
1759367100000|2025-10-02 01:05:00|9565.8|9547.8|9557.5|9539.5|9566|9548|9556.6|9538.6|0
1759367400000|2025-10-02 01:10:00|9557.4|9539.4|9563|9545|9563|9545|9557|9539|0
1759367700000|2025-10-02 01:15:00|9564.1|9546.1|9567.5|9561.5|9582.5|9576.5|9559.5|9545.8|2404
1759368000000|2025-10-02 01:20:00|9566.5|9560.5|9579.5|9573.5|9587.5|9581.5|9562.5|9556.5|1131
1759368300000|2025-10-02 01:25:00|9580.5|9574.5|9574.5|9568.5|9584.5|9578.5|9574.5|9568.5|491
1759368600000|2025-10-02 01:30:00|9575.5|9569.5|9624.5|9618.5|9629.5|9623.5|9575.5|9569.5|4251
1759368900000|2025-10-02 01:35:00|9625.5|9619.5|9669.5|9663.5|9671.5|9665.5|9624.5|9618.5|2594
1759369200000|2025-10-02 01:40:00|9668.5|9662.5|9682.5|9676.5|9695.5|9689.5|9667.5|9661.5|3388
1759369500000|2025-10-02 01:45:00|9683.5|9677.5|9695.5|9689.5|9702.5|9696.5|9683.5|9677.5|1864
1759369800000|2025-10-02 01:50:00|9696.5|9690.5|9688.5|9682.5|9699.5|9693.5|9667.5|9661.5|1679
1759370100000|2025-10-02 01:55:00|9689.5|9683.5|9700.5|9694.5|9704.5|9698.5|9687.5|9681.5|1107
1759370400000|2025-10-02 02:00:00|9701.5|9695.5|9698.5|9692.5|9713.5|9707.5|9686.5|9680.5|1670
1759370700000|2025-10-02 02:05:00|9699.5|9693.5|9703.5|9697.5|9711.5|9705.5|9694.5|9688.5|1195
1759371000000|2025-10-02 02:10:00|9704.5|9698.5|9711.5|9705.5|9713.5|9707.5|9701.5|9695.5|1012
1759371300000|2025-10-02 02:15:00|9712.5|9706.5|9725.5|9719.5|9728.5|9722.5|9712.5|9706.5|1618
1759371600000|2025-10-02 02:20:00|9726.5|9720.5|9734.5|9728.5|9737.5|9731.5|9724.5|9718.5|1152
1759371900000|2025-10-02 02:25:00|9733.5|9727.5|9733.5|9727.5|9749.5|9743.5|9726.5|9720.5|1349
1759372200000|2025-10-02 02:30:00|9734.5|9728.5|9749.5|9743.5|9752.5|9746.5|9732.5|9726.5|1264
1759372500000|2025-10-02 02:35:00|9748.5|9742.5|9735.5|9729.5|9749.5|9743.5|9720.5|9714.5|1085
1759372800000|2025-10-02 02:40:00|9736.5|9730.5|9742.5|9736.5|9746.5|9740.5|9734.5|9728.5|876
1759373100000|2025-10-02 02:45:00|9741.5|9735.5|9738.5|9732.5|9745.5|9739.5|9737.5|9731.5|1097
1759373400000|2025-10-02 02:50:00|9739.5|9733.5|9724.5|9718.5|9742.5|9736.5|9717.5|9711.5|786
1759373700000|2025-10-02 02:55:00|9725.5|9719.5|9728.5|9722.5|9729.5|9723.5|9707.5|9701.5|1755
1759374000000|2025-10-02 03:00:00|9730.5|9724.5|9724.5|9718.5|9731.5|9725.5|9719.5|9713.5|681
1759374300000|2025-10-02 03:05:00|9723.5|9717.5|9715.5|9709.5|9723.5|9717.5|9703.5|9697.5|774
1759374600000|2025-10-02 03:10:00|9714.5|9708.5|9725.5|9719.5|9728.5|9722.5|9714.5|9708.5|824
1759374900000|2025-10-02 03:15:00|9724.5|9718.5|9710.5|9704.5|9729.5|9723.5|9710.5|9704.5|506
1759375200000|2025-10-02 03:20:00|9709.5|9703.5|9680.5|9674.5|9710.5|9704.5|9678.5|9672.5|1245
1759375500000|2025-10-02 03:25:00|9681.5|9675.5|9678.5|9672.5|9690.5|9684.5|9676.5|9670.5|1014
1759375800000|2025-10-02 03:30:00|9679.5|9673.5|9692.5|9686.5|9692.5|9686.5|9668.5|9662.5|1022
1759376100000|2025-10-02 03:35:00|9691.5|9685.5|9701.5|9695.5|9704.5|9698.5|9691.5|9685.5|854
1759376400000|2025-10-02 03:40:00|9702.5|9696.5|9710.5|9704.5|9715.5|9709.5|9702.5|9696.5|652
1759376700000|2025-10-02 03:45:00|9712.5|9706.5|9726.5|9720.5|9731.5|9725.5|9712.5|9706.5|826
1759377000000|2025-10-02 03:50:00|9725.5|9719.5|9725.5|9719.5|9729.5|9723.5|9723.5|9717.5|438
1759377300000|2025-10-02 03:55:00|9724.5|9718.5|9728.5|9722.5|9730.5|9724.5|9722.5|9716.5|635
1759377600000|2025-10-02 04:00:00|9731.6|9713.6|9732.2|9714.2|9732.6|9714.6|9731.3|9713.3|1
1759377900000|2025-10-02 04:05:00|9732.3|9714.3|9734|9716|9734.1|9716.1|9731.7|9713.7|0
1759378200000|2025-10-02 04:10:00|9733.9|9715.9|9732.6|9714.6|9734.1|9716.1|9732.4|9714.4|0
1759378500000|2025-10-02 04:15:00|9732.5|9714.5|9731.1|9713.1|9732.6|9714.6|9730.9|9712.9|0
1759378800000|2025-10-02 04:20:00|9731.2|9713.2|9729.8|9711.8|9731.6|9713.6|9729.4|9711.4|0
1759379100000|2025-10-02 04:25:00|9729.7|9711.7|9731.7|9713.7|9731.7|9713.7|9729.4|9711.4|0
1759379400000|2025-10-02 04:30:00|9731.8|9713.8|9731.1|9713.1|9731.9|9713.9|9731.1|9713.1|0
1759379700000|2025-10-02 04:35:00|9731.2|9713.2|9730.9|9712.9|9731.6|9713.6|9730.9|9712.9|0
1759380000000|2025-10-02 04:40:00|9731|9713|9731.3|9713.3|9731.5|9713.5|9730.4|9712.4|0
1759380300000|2025-10-02 04:45:00|9731.2|9713.2|9732.2|9714.2|9732.6|9714.6|9731.2|9713.2|0
1759380600000|2025-10-02 04:50:00|9732.1|9714.1|9732.1|9714.1|9732.4|9714.4|9731.2|9713.2|0
1759380900000|2025-10-02 04:55:00|9732|9714|9732|9714|9732.6|9714.6|9731.7|9713.7|53
1759381200000|2025-10-02 05:00:00|9724.5|9718.5|9742.5|9736.5|9744.5|9738.5|9720.5|9714.5|1468
1759381500000|2025-10-02 05:05:00|9743.5|9737.5|9764.5|9758.5|9770.5|9764.5|9742.5|9736.5|1480
1759381800000|2025-10-02 05:10:00|9762.5|9756.5|9750.5|9744.5|9774.5|9768.5|9744.5|9738.5|1329
1759382100000|2025-10-02 05:15:00|9749.5|9743.5|9750.5|9744.5|9753.5|9747.5|9743.5|9737.5|773
1759382400000|2025-10-02 05:20:00|9749.5|9743.5|9745.5|9739.5|9749.5|9743.5|9735.5|9729.5|744
1759382700000|2025-10-02 05:25:00|9746.5|9740.5|9755.5|9749.5|9756.5|9750.5|9743.5|9737.5|457
1759383000000|2025-10-02 05:30:00|9756.5|9750.5|9753.5|9747.5|9760.5|9754.5|9752.5|9746.5|508
1759383300000|2025-10-02 05:35:00|9754.5|9748.5|9744.5|9738.5|9756.5|9750.5|9738.5|9732.5|538
1759383600000|2025-10-02 05:40:00|9745.5|9739.5|9753.5|9747.5|9756.5|9750.5|9745.5|9739.5|493
1759383900000|2025-10-02 05:45:00|9752.5|9746.5|9743.5|9737.5|9755.5|9749.5|9741.5|9735.5|399
1759384200000|2025-10-02 05:50:00|9744.5|9738.5|9741.5|9735.5|9746.5|9740.5|9736.5|9730.5|472
1759384500000|2025-10-02 05:55:00|9742.5|9736.5|9755.5|9749.5|9757.5|9751.5|9742.5|9736.5|560
1759384800000|2025-10-02 06:00:00|9756.5|9750.5|9763.5|9757.5|9764.5|9758.5|9755.5|9749.5|647
1759385100000|2025-10-02 06:05:00|9761.5|9755.5|9756.5|9750.5|9768.5|9762.5|9752.5|9746.5|479
1759385400000|2025-10-02 06:10:00|9757.5|9751.5|9757.5|9751.5|9761.5|9755.5|9751.5|9745.5|549
1759385700000|2025-10-02 06:15:00|9758.5|9752.5|9766.5|9760.5|9773.5|9767.5|9757.5|9751.5|1245
1759386000000|2025-10-02 06:20:00|9765.5|9759.5|9757.5|9751.5|9768.5|9762.5|9755.5|9749.5|433
1759386300000|2025-10-02 06:25:00|9758.5|9752.5|9757.5|9751.5|9767.5|9761.5|9756.5|9750.5|436
1759386600000|2025-10-02 06:30:00|9756.5|9750.5|9770.5|9764.5|9771.5|9765.5|9753.5|9747.5|657
1759386900000|2025-10-02 06:35:00|9771.5|9765.5|9765.5|9759.5|9771.5|9765.5|9764.5|9758.5|785
1759387200000|2025-10-02 06:40:00|9766.5|9760.5|9772.5|9766.5|9774.5|9768.5|9761.5|9755.5|585
1759387500000|2025-10-02 06:45:00|9773.5|9767.5|9776.5|9770.5|9781.5|9775.5|9770.5|9764.5|728
1759387800000|2025-10-02 06:50:00|9775.5|9769.5|9784.5|9778.5|9785.5|9779.5|9773.5|9767.5|920
1759388100000|2025-10-02 06:55:00|9785.5|9779.5|9765.5|9759.5|9786.5|9780.5|9765.5|9759.5|1130
1759388400000|2025-10-02 07:00:00|9763.5|9757.5|9752.5|9746.5|9766.5|9760.5|9748.5|9742.5|1478
1759388700000|2025-10-02 07:05:00|9751.5|9745.5|9756.5|9750.5|9758.5|9752.5|9739.5|9733.5|1476
1759389000000|2025-10-02 07:10:00|9757.5|9751.5|9753.5|9747.5|9757.5|9751.5|9747.5|9741.5|888
1759389300000|2025-10-02 07:15:00|9754.5|9748.5|9744.5|9738.5|9760.5|9754.5|9744.5|9738.5|938
1759389600000|2025-10-02 07:20:00|9743.5|9737.5|9746.5|9740.5|9757.5|9751.5|9739.5|9733.5|1378
1759389900000|2025-10-02 07:25:00|9747.5|9741.5|9747.5|9741.5|9750.5|9744.5|9742.5|9736.5|886
1759390200000|2025-10-02 07:30:00|9746.5|9740.5|9759.5|9753.5|9763.5|9757.5|9744.5|9738.5|1570
1759390500000|2025-10-02 07:35:00|9758.5|9752.5|9754.5|9748.5|9762.5|9756.5|9749.5|9743.5|1165
1759390800000|2025-10-02 07:40:00|9755.5|9749.5|9749.5|9743.5|9755.5|9749.5|9749.5|9743.5|1243
1759391100000|2025-10-02 07:45:00|9748.5|9742.5|9754.5|9748.5|9755.5|9749.5|9743.5|9737.5|1395
1759391400000|2025-10-02 07:50:00|9755.5|9749.5|9757.5|9751.5|9759.5|9753.5|9749.5|9743.5|1499
1759391700000|2025-10-02 07:55:00|9756.5|9750.5|9747.5|9741.5|9756.5|9750.5|9746.5|9740.5|1950
1759392000000|2025-10-02 08:00:00|9745.5|9739.5|9734.5|9728.5|9745.5|9739.5|9731.5|9725.5|2435
1759392300000|2025-10-02 08:05:00|9733.5|9727.5|9731.5|9725.5|9734.5|9728.5|9725.5|9719.5|4350
1759392600000|2025-10-02 08:10:00|9732.5|9726.5|9733.5|9727.5|9743.5|9737.5|9729.5|9723.5|3198
1759392900000|2025-10-02 08:15:00|9732.5|9726.5|9739.5|9733.5|9744.5|9738.5|9732.5|9726.5|1168
1759393200000|2025-10-02 08:20:00|9740.5|9734.5|9752.5|9746.5|9756.5|9750.5|9739.5|9733.5|1389
1759393500000|2025-10-02 08:25:00|9751.5|9745.5|9754.5|9748.5|9756.5|9750.5|9747.5|9741.5|1133
1759393800000|2025-10-02 08:30:00|9762.6|9744.6|9761.4|9743.4|9763.3|9745.3|9761.1|9743.1|54
1759394100000|2025-10-02 08:35:00|9761.3|9743.3|9761.1|9743.1|9761.8|9743.8|9760.1|9742.1|0
1759394400000|2025-10-02 08:40:00|9761.2|9743.2|9762.1|9744.1|9763.3|9745.3|9760.8|9742.8|0
1759394700000|2025-10-02 08:45:00|9762.3|9744.3|9761.5|9743.5|9762.4|9744.4|9760.7|9742.7|0
1759395000000|2025-10-02 08:50:00|9761.6|9743.6|9763|9745|9763.3|9745.3|9761.5|9743.5|0
1759395300000|2025-10-02 08:55:00|9763.1|9745.1|9764.1|9746.1|9764.2|9746.2|9762.9|9744.9|0
1759395600000|2025-10-02 09:00:00|9763.8|9745.8|9761.9|9743.9|9763.9|9745.9|9761|9743|0
1759395900000|2025-10-02 09:05:00|9762|9744|9762.1|9744.1|9762.5|9744.5|9761|9743|0
1759396200000|2025-10-02 09:10:00|9762|9744|9762.3|9744.3|9763.3|9745.3|9761.9|9743.9|0
1759396500000|2025-10-02 09:15:00|9750|9744|9750.5|9744.5|9754|9748|9738.5|9732.5|636
1759396800000|2025-10-02 09:20:00|9751|9745|9753|9747|9754.5|9748.5|9750|9744|134
1759397100000|2025-10-02 09:25:00|9752.5|9746.5|9748.5|9742.5|9755|9749|9748.5|9742.5|163
1759397400000|2025-10-02 09:30:00|9749|9743|9747|9741|9749|9743|9743.5|9737.5|104
1759397700000|2025-10-02 09:35:00|9748|9742|9745|9739|9749.5|9743.5|9745|9739|116
1759398000000|2025-10-02 09:40:00|9744.5|9738.5|9748|9742|9748.5|9742.5|9742|9736|44
1759398300000|2025-10-02 09:45:00|9748.5|9742.5|9746|9740|9750|9744|9746|9740|208
1759398600000|2025-10-02 09:50:00|9745|9739|9746.5|9740.5|9746.5|9740.5|9743|9737|52
1759398900000|2025-10-02 09:55:00|9746|9740|9744.5|9738.5|9748|9742|9744.5|9738.5|17
1759399200000|2025-10-02 10:00:00|9744|9738|9739.5|9733.5|9746.5|9740.5|9738.5|9732.5|47
1759399500000|2025-10-02 10:05:00|9739|9733|9741.5|9735.5|9742.5|9736.5|9739|9733|43
1759399800000|2025-10-02 10:10:00|9742|9736|9740|9734|9743|9737|9739|9733|65
1759400100000|2025-10-02 10:15:00|9739.5|9733.5|9740|9734|9740.5|9734.5|9739|9733|34
1759400400000|2025-10-02 10:20:00|9740.5|9734.5|9741|9735|9742|9736|9739|9733|131
1759400700000|2025-10-02 10:25:00|9741.5|9735.5|9746.5|9740.5|9747|9741|9740|9734|197
1759401000000|2025-10-02 10:30:00|9747|9741|9751|9745|9751|9745|9742|9736|259
1759401300000|2025-10-02 10:35:00|9750.5|9744.5|9752|9746|9753|9747|9748|9742|157
1759401600000|2025-10-02 10:40:00|9751.5|9745.5|9748.5|9742.5|9752|9746|9748|9742|91
1759401900000|2025-10-02 10:45:00|9748|9742|9754|9748|9754|9748|9748|9742|61
1759402200000|2025-10-02 10:50:00|9755|9749|9756.5|9750.5|9756.5|9750.5|9752|9746|104
1759402500000|2025-10-02 10:55:00|9756|9750|9755|9749|9758.5|9752.5|9753.5|9747.5|78
1759402800000|2025-10-02 11:00:00|9754|9748|9746|9740|9754|9748|9744.5|9738.5|126
1759403100000|2025-10-02 11:05:00|9745.5|9739.5|9745|9739|9746|9740|9743|9737|80
1759403400000|2025-10-02 11:10:00|9745.5|9739.5|9749.5|9743.5|9749.5|9743.5|9743|9737|52
1759403700000|2025-10-02 11:15:00|9749|9743|9747.5|9741.5|9749|9743|9746|9740|12
1759404000000|2025-10-02 11:20:00|9747|9741|9752.5|9746.5|9753|9747|9747|9741|39
1759404300000|2025-10-02 11:25:00|9752|9746|9750|9744|9753|9747|9749.5|9743.5|42
1759404600000|2025-10-02 11:30:00|9749.5|9743.5|9751|9745|9755|9749|9749|9743|91
1759404900000|2025-10-02 11:35:00|9750.5|9744.5|9752.5|9746.5|9753|9747|9749|9743|66
1759405200000|2025-10-02 11:40:00|9753|9747|9752.5|9746.5|9753|9747|9750.5|9744.5|22
1759405500000|2025-10-02 11:45:00|9752|9746|9752.5|9746.5|9759.5|9753.5|9750.5|9744.5|131
1759405800000|2025-10-02 11:50:00|9752|9746|9751.5|9745.5|9752.5|9746.5|9746.5|9740.5|97
1759406100000|2025-10-02 11:55:00|9752|9746|9753|9747|9757.5|9751.5|9750|9744|162
1759406400000|2025-10-02 12:00:00|9752.5|9746.5|9754.5|9748.5|9756|9750|9751|9745|68
1759406700000|2025-10-02 12:05:00|9754|9748|9751.5|9745.5|9754|9748|9750|9744|27
1759407000000|2025-10-02 12:10:00|9751|9745|9754|9748|9754|9748|9748.5|9742.5|14
1759407300000|2025-10-02 12:15:00|9753.5|9747.5|9751|9745|9753.5|9747.5|9749|9743|67
1759407600000|2025-10-02 12:20:00|9752|9746|9747|9741|9753|9747|9747|9741|178
1759407900000|2025-10-02 12:25:00|9747.5|9741.5|9743.5|9737.5|9749|9743|9743|9737|225
1759408200000|2025-10-02 12:30:00|9743|9737|9742|9736|9744|9738|9739.5|9733.5|133
1759408500000|2025-10-02 12:35:00|9741.5|9735.5|9743.5|9737.5|9744|9738|9739.5|9733.5|79
1759408800000|2025-10-02 12:40:00|9743|9737|9735.5|9729.5|9745.5|9739.5|9734.5|9728.5|143
1759409100000|2025-10-02 12:45:00|9735|9729|9739|9733|9739|9733|9734.5|9728.5|50
1759409400000|2025-10-02 12:50:00|9738.5|9732.5|9736|9730|9739|9733|9734.5|9728.5|59
1759409700000|2025-10-02 12:55:00|9735.5|9729.5|9733.5|9727.5|9736.5|9730.5|9732|9726|44
1759410000000|2025-10-02 13:00:00|9734|9728|9736.5|9730.5|9737|9731|9731.5|9725.5|86
1759410300000|2025-10-02 13:05:00|9737|9731|9737|9731|9739|9733|9734.5|9728.5|81
1759410600000|2025-10-02 13:10:00|9736.5|9730.5|9733|9727|9739|9733|9733|9727|110
1759410900000|2025-10-02 13:15:00|9733.5|9727.5|9735.5|9729.5|9736|9730|9731.5|9725.5|65
1759411200000|2025-10-02 13:20:00|9735|9729|9740|9734|9740|9734|9733.5|9727.5|61
1759411500000|2025-10-02 13:25:00|9739|9733|9744|9738|9746.5|9740.5|9739|9733|91
1759411800000|2025-10-02 13:30:00|9743.5|9737.5|9747|9741|9760.5|9754.5|9737.5|9731.5|1270
1759412100000|2025-10-02 13:35:00|9746.5|9740.5|9742|9736|9751.5|9745.5|9733.5|9727.5|595
1759412400000|2025-10-02 13:40:00|9741.5|9735.5|9744.5|9738.5|9750|9744|9738|9732|495
1759412700000|2025-10-02 13:45:00|9745|9739|9760.5|9754.5|9767.5|9761.5|9742.5|9736.5|642
1759413000000|2025-10-02 13:50:00|9761|9755|9752|9746|9761.5|9755.5|9745|9739|283
1759413300000|2025-10-02 13:55:00|9753|9747|9729|9723|9753.5|9747.5|9729|9723|454
1759413600000|2025-10-02 14:00:00|9728.5|9722.5|9733|9727|9735|9729|9724|9718|469
1759413900000|2025-10-02 14:05:00|9733.5|9727.5|9743|9737|9745|9739|9733|9727|596
1759414200000|2025-10-02 14:10:00|9742.5|9736.5|9745|9739|9747.5|9741.5|9735.5|9729.5|262
1759414500000|2025-10-02 14:15:00|9745.5|9739.5|9739.5|9733.5|9746|9740|9733|9727|323
1759414800000|2025-10-02 14:20:00|9740|9734|9738.5|9732.5|9740.5|9734.5|9730.5|9724.5|438
1759415100000|2025-10-02 14:25:00|9739|9733|9731.5|9725.5|9742|9736|9731.5|9725.5|233
1759415400000|2025-10-02 14:30:00|9731|9725|9727.5|9721.5|9738|9732|9722.5|9716.5|218
1759415700000|2025-10-02 14:35:00|9727|9721|9723|9717|9733|9727|9722.5|9716.5|313
1759416000000|2025-10-02 14:40:00|9722.5|9716.5|9713|9707|9731|9725|9713|9707|373
1759416300000|2025-10-02 14:45:00|9713.5|9707.5|9712.5|9706.5|9717.5|9711.5|9707|9701|280
1759416600000|2025-10-02 14:50:00|9712|9706|9710|9704|9713.5|9707.5|9704.5|9698.5|292
1759416900000|2025-10-02 14:55:00|9710.5|9704.5|9707.5|9701.5|9712|9706|9704|9698|316
1759417200000|2025-10-02 15:00:00|9706.5|9700.5|9698.5|9692.5|9711.5|9705.5|9698.5|9692.5|769
1759417500000|2025-10-02 15:05:00|9699.5|9693.5|9716.5|9710.5|9717.5|9711.5|9697.5|9691.5|468
1759417800000|2025-10-02 15:10:00|9717.5|9711.5|9713.5|9707.5|9722.5|9716.5|9711.5|9705.5|253
1759418100000|2025-10-02 15:15:00|9715.5|9709.5|9713.5|9707.5|9718.5|9712.5|9710.5|9704.5|201
1759418400000|2025-10-02 15:20:00|9711.5|9705.5|9720.5|9714.5|9723.5|9717.5|9709.5|9703.5|130
1759418700000|2025-10-02 15:25:00|9719.5|9713.5|9720.5|9714.5|9721.5|9715.5|9716.5|9710.5|144
1759419000000|2025-10-02 15:30:00|9719.5|9713.5|9718.5|9712.5|9721.5|9715.5|9713.5|9707.5|163
1759419300000|2025-10-02 15:35:00|9719.5|9713.5|9716.5|9710.5|9722.5|9716.5|9713.5|9707.5|190
1759419600000|2025-10-02 15:40:00|9715.5|9709.5|9722.5|9716.5|9723.5|9717.5|9713.5|9707.5|264
1759419900000|2025-10-02 15:45:00|9721.5|9715.5|9717.5|9711.5|9725.5|9719.5|9716.5|9710.5|148
1759420200000|2025-10-02 15:50:00|9721.5|9715.5|9722.5|9716.5|9723.5|9717.5|9718.5|9712.5|161
1759420500000|2025-10-02 15:55:00|9723.5|9717.5|9723.5|9717.5|9724.5|9718.5|9720.5|9714.5|53
1759420800000|2025-10-02 16:00:00|9724.5|9718.5|9720.5|9714.5|9724.5|9718.5|9719.5|9713.5|50
1759421100000|2025-10-02 16:05:00|9719.5|9713.5|9719.5|9713.5|9719.5|9713.5|9715.5|9709.5|39
1759421400000|2025-10-02 16:10:00|9720.5|9714.5|9717.5|9711.5|9720.5|9714.5|9716.5|9710.5|68
1759421700000|2025-10-02 16:15:00|9718.5|9712.5|9720.5|9714.5|9721.5|9715.5|9718.5|9712.5|38
1759422000000|2025-10-02 16:20:00|9719.5|9713.5|9717.5|9711.5|9719.5|9713.5|9715.5|9709.5|76
1759422300000|2025-10-02 16:25:00|9718.5|9712.5|9715.5|9709.5|9718.5|9712.5|9715.5|9709.5|34
1759422600000|2025-10-02 16:30:00|9717.5|9711.5|9712.5|9706.5|9717.5|9711.5|9712.5|9706.5|51
1759422900000|2025-10-02 16:35:00|9713.5|9707.5|9710.5|9704.5|9713.5|9707.5|9709.5|9703.5|42
1759423200000|2025-10-02 16:40:00|9711.5|9705.5|9708.5|9702.5|9712.5|9706.5|9708.5|9702.5|61
1759423500000|2025-10-02 16:45:00|9707.5|9701.5|9706.5|9700.5|9709.5|9703.5|9704.5|9698.5|60
1759423800000|2025-10-02 16:50:00|9707.5|9701.5|9712.5|9706.5|9712.5|9706.5|9707.5|9701.5|29
1759424100000|2025-10-02 16:55:00|9713.5|9707.5|9714.5|9708.5|9715.5|9709.5|9713.5|9707.5|78
1759424400000|2025-10-02 17:00:00|9713.5|9707.5|9713.5|9707.5|9715.5|9709.5|9712.5|9706.5|98
1759424700000|2025-10-02 17:05:00|9714.5|9708.5|9718.5|9712.5|9722.5|9716.5|9713.5|9707.5|73
1759425000000|2025-10-02 17:10:00|9717.5|9711.5|9718.5|9712.5|9719.5|9713.5|9717.5|9711.5|27
1759425300000|2025-10-02 17:15:00|9717.5|9711.5|9710.5|9704.5|9719.5|9713.5|9710.5|9704.5|157
1759425600000|2025-10-02 17:20:00|9709.5|9703.5|9710.5|9704.5|9716.5|9710.5|9708.5|9702.5|158
1759425900000|2025-10-02 17:25:00|9708.5|9702.5|9709.5|9703.5|9710.5|9704.5|9706.5|9700.5|97
1759426200000|2025-10-02 17:30:00|9710.5|9704.5|9712.5|9706.5|9713.5|9707.5|9707.5|9701.5|136
1759426500000|2025-10-02 17:35:00|9713.5|9707.5|9712.5|9706.5|9713.5|9707.5|9709.5|9703.5|90
1759426800000|2025-10-02 17:40:00|9713.5|9707.5|9708.5|9702.5|9714.5|9708.5|9708.5|9702.5|95
1759427100000|2025-10-02 17:45:00|9709.5|9703.5|9713.5|9707.5|9713.5|9707.5|9707.5|9701.5|304
1759427400000|2025-10-02 17:50:00|9715.5|9709.5|9719.5|9713.5|9721.5|9715.5|9715.5|9709.5|104
1759427700000|2025-10-02 17:55:00|9720.5|9714.5|9716.5|9710.5|9720.5|9714.5|9716.5|9710.5|90
1759428000000|2025-10-02 18:00:00|9718.5|9712.5|9717.5|9711.5|9718.5|9712.5|9716.5|9710.5|31
1759428300000|2025-10-02 18:05:00|9718.5|9712.5|9724.5|9718.5|9724.5|9718.5|9718.5|9712.5|85
1759428600000|2025-10-02 18:10:00|9723.5|9717.5|9723.5|9717.5|9725.5|9719.5|9722.5|9716.5|31
1759428900000|2025-10-02 18:15:00|9722.5|9716.5|9720.5|9714.5|9722.5|9716.5|9719.5|9713.5|32
1759429200000|2025-10-02 18:20:00|9721.5|9715.5|9720.5|9714.5|9721.5|9715.5|9719.5|9713.5|31
1759429500000|2025-10-02 18:25:00|9719.5|9713.5|9720.5|9714.5|9720.5|9714.5|9716.5|9710.5|75
1759429800000|2025-10-02 18:30:00|9719.5|9713.5|9717.5|9711.5|9722.5|9716.5|9717.5|9711.5|79
1759430100000|2025-10-02 18:35:00|9718.5|9712.5|9720.5|9714.5|9720.5|9714.5|9716.5|9710.5|28
1759430400000|2025-10-02 18:40:00|9719.5|9713.5|9720.5|9714.5|9720.5|9714.5|9717.5|9711.5|82
1759430700000|2025-10-02 18:45:00|9719.5|9713.5|9711.5|9705.5|9719.5|9713.5|9710.5|9704.5|90
1759431000000|2025-10-02 18:50:00|9712.5|9706.5|9712.5|9706.5|9714.5|9708.5|9710.5|9704.5|66
1759431300000|2025-10-02 18:55:00|9711.5|9705.5|9714.4|9696.4|9714.4|9705.5|9704.5|9696.4|437
1759431600000|2025-10-02 19:00:00|9714.5|9696.5|9719|9701|9719.1|9701.1|9714.3|9696.3|0
1759431900000|2025-10-02 19:05:00|9719.1|9701.1|9719.5|9701.5|9719.5|9701.5|9718.3|9700.3|0
1759432200000|2025-10-02 19:10:00|9719.4|9701.4|9719.3|9701.3|9721.1|9703.1|9719.2|9701.2|0
1759432500000|2025-10-02 19:15:00|9719.4|9701.4|9719.3|9701.3|9719.9|9701.9|9718.2|9700.2|0
1759432800000|2025-10-02 19:20:00|9719.2|9701.2|9720.2|9702.2|9720.2|9702.2|9719.1|9701.1|0
1759433100000|2025-10-02 19:25:00|9720.3|9702.3|9720.2|9702.2|9721.1|9703.1|9719.6|9701.6|0
1759433400000|2025-10-02 19:30:00|9720.1|9702.1|9719.2|9701.2|9721|9703|9719.2|9701.2|0
1759433700000|2025-10-02 19:35:00|9719.1|9701.1|9714.3|9696.3|9719.2|9701.2|9712.9|9694.9|0
1759434000000|2025-10-02 19:40:00|9714.4|9696.4|9714.8|9696.8|9714.8|9696.8|9713.7|9695.7|0
1759434300000|2025-10-02 19:45:00|9714.9|9696.9|9715.2|9697.2|9715.2|9697.2|9713.1|9695.1|0
1759434600000|2025-10-02 19:50:00|9715.3|9697.3|9708.9|9690.9|9715.3|9697.3|9701.5|9683.5|0
1759434900000|2025-10-02 19:55:00|9708.6|9690.6|9712.3|9694.3|9715|9697|9708.6|9690.6|0
1759435200000|2025-10-02 20:00:00|9712.5|9694.5|9713.7|9695.7|9715.8|9697.8|9712.5|9694.5|0
1759435500000|2025-10-02 20:05:00|9713.5|9695.5|9714.1|9696.1|9715.4|9697.4|9713.5|9695.5|0
1759435800000|2025-10-02 20:10:00|9713.9|9695.9|9713.3|9695.3|9714.1|9696.1|9712.9|9694.9|0
1759436100000|2025-10-02 20:15:00|9713.4|9695.4|9712.6|9694.6|9713.6|9695.6|9712.1|9694.1|0
1759436400000|2025-10-02 20:20:00|9712.8|9694.8|9712.4|9694.4|9712.9|9694.9|9711.8|9693.8|0
1759436700000|2025-10-02 20:25:00|9712.6|9694.6|9712.5|9694.5|9712.6|9694.6|9711.8|9693.8|0
1759437000000|2025-10-02 20:30:00|9712.3|9694.3|9711.9|9693.9|9713|9695|9711.8|9693.8|0
1759437300000|2025-10-02 20:35:00|9712.1|9694.1|9711.2|9693.2|9712.3|9694.3|9710.9|9692.9|0
1759437600000|2025-10-02 20:40:00|9711.4|9693.4|9711.5|9693.5|9711.7|9693.7|9711.2|9693.2|0
1759437900000|2025-10-02 20:45:00|9711.3|9693.3|9711.7|9693.7|9712.1|9694.1|9711.2|9693.2|0
1759438200000|2025-10-02 20:50:00|9711.5|9693.5|9712.4|9694.4|9712.5|9694.5|9711.2|9693.2|0
1759438500000|2025-10-02 20:55:00|9712.2|9694.2|9711.7|9693.7|9712.7|9694.7|9711.5|9693.5|0
1759438800000|2025-10-02 21:00:00|9711.6|9693.6|9712.5|9694.5|9712.5|9694.5|9711.4|9693.4|0
1759439100000|2025-10-02 21:05:00|9712.4|9694.4|9712.5|9694.5|9712.8|9694.8|9712.3|9694.3|0
1759439400000|2025-10-02 21:10:00|9712.3|9694.3|9712.2|9694.2|9712.3|9694.3|9712.2|9694.2|0
1759439700000|2025-10-02 21:15:00|9712.3|9694.3|9712.2|9694.2|9712.3|9694.3|9712.1|9694.1|0
1759440000000|2025-10-02 21:20:00|9712.3|9694.3|9712.2|9694.2|9712.3|9694.3|9712.2|9694.2|0
1759440300000|2025-10-02 21:25:00|9712.3|9694.3|9712.3|9694.3|9712.3|9694.3|9712.3|9694.3|0
1759440600000|2025-10-02 21:30:00|9712.6|9694.6|9712.9|9694.9|9713.1|9695.1|9712.6|9694.6|0
1759440900000|2025-10-02 21:35:00|9713|9695|9713|9695|9713|9695|9712.9|9694.9|0
1759441200000|2025-10-02 21:40:00|9712.9|9694.9|9712.8|9694.8|9713.2|9695.2|9712.8|9694.8|0
1759441500000|2025-10-02 21:45:00|9712.9|9694.9|9713|9695|9713|9695|9712.8|9694.8|0
1759441800000|2025-10-02 21:50:00|9712.9|9694.9|9713|9695|9713.4|9695.4|9712.9|9694.9|0
1759442100000|2025-10-02 21:55:00|9712.9|9694.9|9713|9695|9713.1|9695.1|9712.9|9694.9|0
1759442400000|2025-10-02 22:00:00|9712.6|9694.6|9712.5|9694.5|9713.4|9695.4|9711.2|9693.2|0
1759442700000|2025-10-02 22:05:00|9712.6|9694.6|9712.5|9694.5|9713.4|9695.4|9711.8|9693.8|0
1759443000000|2025-10-02 22:10:00|9712.7|9694.7|9713.6|9695.6|9713.7|9695.7|9712.5|9694.5|0
1759443300000|2025-10-02 22:15:00|9713.5|9695.5|9712.9|9694.9|9713.8|9695.8|9712.7|9694.7|0
1759443600000|2025-10-02 22:20:00|9712.8|9694.8|9711.5|9693.5|9712.8|9694.8|9711.5|9693.5|0
1759443900000|2025-10-02 22:25:00|9711.3|9693.3|9710.2|9692.2|9711.6|9693.6|9710.2|9692.2|0
1759444200000|2025-10-02 22:30:00|9710.3|9692.3|9708.7|9690.7|9710.4|9692.4|9707.6|9689.6|0
1759444500000|2025-10-02 22:35:00|9708.5|9690.5|9709.4|9691.4|9709.4|9691.4|9707.1|9689.1|0
1759444800000|2025-10-02 22:40:00|9709.6|9691.6|9711.5|9693.5|9711.7|9693.7|9709.6|9691.6|0
1759445100000|2025-10-02 22:45:00|9711.4|9693.4|9712|9694|9712|9694|9710.8|9692.8|0
1759445400000|2025-10-02 22:50:00|9711.9|9693.9|9712.8|9694.8|9713.4|9695.4|9711.9|9693.9|0
1759445700000|2025-10-02 22:55:00|9712.9|9694.9|9712.7|9694.7|9713|9695|9712.5|9694.5|0
1759446000000|2025-10-02 23:00:00|9713|9695|9711.6|9693.6|9713.3|9695.3|9711.4|9693.4|0
1759446300000|2025-10-02 23:05:00|9711.5|9693.5|9712.8|9694.8|9712.8|9694.8|9711.4|9693.4|0
1759446600000|2025-10-02 23:10:00|9713|9695|9715|9697|9715|9697|9712.8|9694.8|0
1759446900000|2025-10-02 23:15:00|9715.1|9697.1|9714|9696|9715.2|9697.2|9714|9696|0
1759447200000|2025-10-02 23:20:00|9714.1|9696.1|9714.4|9696.4|9714.6|9696.6|9713.9|9695.9|0
1759447500000|2025-10-02 23:25:00|9714.5|9696.5|9715|9697|9715|9697|9714.4|9696.4|0
1759447800000|2025-10-02 23:30:00|9714.8|9696.8|9715.1|9697.1|9715.2|9697.2|9714.6|9696.6|0
1759448100000|2025-10-02 23:35:00|9715.2|9697.2|9714.9|9696.9|9715.2|9697.2|9714.6|9696.6|0
1759448400000|2025-10-02 23:40:00|9715|9697|9715.6|9697.6|9715.6|9697.6|9714.8|9696.8|0
1759448700000|2025-10-02 23:45:00|9715.8|9697.8|9715.1|9697.1|9715.8|9697.8|9714.5|9696.5|0
1759449000000|2025-10-02 23:50:00|9715.2|9697.2|9715.9|9697.9|9716.5|9698.5|9714.8|9696.8|0
1759449300000|2025-10-02 23:55:00|9716|9698|9716.8|9698.8|9716.8|9698.8|9715.5|9697.5|0
1759449600000|2025-10-03 00:00:00|9716.4|9698.4|9714.6|9696.6|9716.6|9698.6|9714.4|9696.4|0
1759449900000|2025-10-03 00:05:00|9714.8|9696.8|9715.8|9697.8|9716.6|9698.6|9714.6|9696.6|0
1759450200000|2025-10-03 00:10:00|9715.7|9697.7|9715.9|9697.9|9717.2|9699.2|9715.4|9697.4|0
1759450500000|2025-10-03 00:15:00|9715.7|9697.7|9716.7|9698.7|9716.9|9698.9|9715.3|9697.3|0
1759450800000|2025-10-03 00:20:00|9716.6|9698.6|9717.1|9699.1|9717.9|9699.9|9716.5|9698.5|0
1759451100000|2025-10-03 00:25:00|9717|9699|9716.8|9698.8|9717.2|9699.2|9716.5|9698.5|0
1759451400000|2025-10-03 00:30:00|9716.9|9698.9|9718.5|9700.5|9719.2|9701.2|9716.6|9698.6|0
1759451700000|2025-10-03 00:35:00|9718.6|9700.6|9720.2|9702.2|9721|9703|9718.4|9700.4|0
1759452000000|2025-10-03 00:40:00|9720.1|9702.1|9719.8|9701.8|9720.9|9702.9|9719.7|9701.7|0
1759452300000|2025-10-03 00:45:00|9719.7|9701.7|9720.6|9702.6|9721.2|9703.2|9719.5|9701.5|0
1759452600000|2025-10-03 00:50:00|9720.5|9702.5|9721.9|9703.9|9722.3|9704.3|9720.5|9702.5|0
1759452900000|2025-10-03 00:55:00|9721.7|9703.7|9719.9|9701.9|9721.7|9703.7|9719.5|9701.5|0
1759453200000|2025-10-03 01:00:00|9720|9702|9719.1|9701.1|9720.3|9702.3|9718.6|9700.6|0
1759453500000|2025-10-03 01:05:00|9719.2|9701.2|9724.5|9706.5|9724.8|9706.8|9718.4|9700.4|0
1759453800000|2025-10-03 01:10:00|9724.7|9706.7|9724.9|9706.9|9725.5|9707.5|9724.3|9706.3|0
1759454100000|2025-10-03 01:15:00|9724.8|9706.8|9697.4|9691.4|9727.4|9721.4|9691.4|9685.4|1226
1759454400000|2025-10-03 01:20:00|9696.4|9690.4|9694.4|9688.4|9700.4|9694.4|9688.4|9682.4|615
1759454700000|2025-10-03 01:25:00|9693.4|9687.4|9703.4|9697.4|9703.4|9697.4|9691.4|9685.4|471
1759455000000|2025-10-03 01:30:00|9705.4|9699.4|9691.4|9685.4|9718.4|9712.4|9685.4|9679.4|2745
1759455300000|2025-10-03 01:35:00|9692.4|9686.4|9664.4|9658.4|9692.4|9686.4|9659.4|9653.4|2069
1759455600000|2025-10-03 01:40:00|9663.4|9657.4|9670.4|9664.4|9681.4|9675.4|9662.4|9656.4|1639
1759455900000|2025-10-03 01:45:00|9671.4|9665.4|9664.4|9658.4|9671.4|9665.4|9651.4|9645.4|1343
1759456200000|2025-10-03 01:50:00|9663.4|9657.4|9664.4|9658.4|9669.4|9663.4|9654.4|9648.4|1114
1759456500000|2025-10-03 01:55:00|9663.4|9657.4|9648.4|9642.4|9667.4|9661.4|9645.4|9639.4|868
1759456800000|2025-10-03 02:00:00|9649.4|9643.4|9637.4|9631.4|9658.4|9652.4|9634.4|9628.4|1192
1759457100000|2025-10-03 02:05:00|9636.4|9630.4|9648.4|9642.4|9648.4|9642.4|9633.4|9627.4|1030
1759457400000|2025-10-03 02:10:00|9649.4|9643.4|9648.4|9642.4|9653.4|9647.4|9641.4|9635.4|928
1759457700000|2025-10-03 02:15:00|9647.4|9641.4|9646.4|9640.4|9656.4|9650.4|9644.4|9638.4|862
1759458000000|2025-10-03 02:20:00|9647.4|9641.4|9657.4|9651.4|9659.4|9653.4|9645.4|9639.4|581
1759458300000|2025-10-03 02:25:00|9658.4|9652.4|9643.4|9637.4|9661.4|9655.4|9643.4|9637.4|560
1759458600000|2025-10-03 02:30:00|9642.4|9636.4|9626.4|9620.4|9645.4|9639.4|9625.4|9619.4|897
1759458900000|2025-10-03 02:35:00|9628.4|9622.4|9629.4|9623.4|9638.4|9632.4|9626.4|9620.4|565
1759459200000|2025-10-03 02:40:00|9628.4|9622.4|9634.4|9628.4|9634.4|9628.4|9626.4|9620.4|451
1759459500000|2025-10-03 02:45:00|9633.4|9627.4|9631.4|9625.4|9637.4|9631.4|9628.4|9622.4|621
1759459800000|2025-10-03 02:50:00|9630.4|9624.4|9631.4|9625.4|9632.4|9626.4|9625.4|9619.4|517
1759460100000|2025-10-03 02:55:00|9632.4|9626.4|9634.4|9628.4|9637.4|9631.4|9625.4|9619.4|623
1759460400000|2025-10-03 03:00:00|9633.4|9627.4|9630.4|9624.4|9634.4|9628.4|9622.4|9616.4|466
1759460700000|2025-10-03 03:05:00|9631.4|9625.4|9639.4|9633.4|9641.4|9635.4|9626.4|9620.4|599
1759461000000|2025-10-03 03:10:00|9636.4|9630.4|9633.4|9627.4|9641.4|9635.4|9628.4|9622.4|759
1759461300000|2025-10-03 03:15:00|9632.4|9626.4|9632.4|9626.4|9640.4|9634.4|9627.4|9621.4|630
1759461600000|2025-10-03 03:20:00|9633.4|9627.4|9621.4|9615.4|9633.4|9627.4|9618.4|9612.4|592
1759461900000|2025-10-03 03:25:00|9622.4|9616.4|9627.4|9621.4|9630.4|9624.4|9621.4|9615.4|419
1759462200000|2025-10-03 03:30:00|9628.4|9622.4|9628.4|9622.4|9633.4|9627.4|9627.4|9621.4|377
1759462500000|2025-10-03 03:35:00|9627.4|9621.4|9624.4|9618.4|9630.4|9624.4|9622.4|9616.4|364
1759462800000|2025-10-03 03:40:00|9623.4|9617.4|9623.4|9617.4|9625.4|9619.4|9619.4|9613.4|258
1759463100000|2025-10-03 03:45:00|9624.4|9618.4|9623.4|9617.4|9624.4|9618.4|9619.4|9613.4|332
1759463400000|2025-10-03 03:50:00|9624.4|9618.4|9626.4|9620.4|9627.4|9621.4|9621.4|9615.4|241
1759463700000|2025-10-03 03:55:00|9625.4|9619.4|9632.4|9626.4|9633.4|9627.4|9625.4|9619.4|451
1759464000000|2025-10-03 04:00:00|9634|9616|9634.4|9616.4|9634.5|9616.5|9633.8|9615.8|0
1759464300000|2025-10-03 04:05:00|9634.6|9616.6|9634.8|9616.8|9635.8|9617.8|9634.6|9616.6|0
1759464600000|2025-10-03 04:10:00|9634.6|9616.6|9634.1|9616.1|9635.1|9617.1|9634.1|9616.1|0
1759464900000|2025-10-03 04:15:00|9634.2|9616.2|9633.2|9615.2|9634.2|9616.2|9633.1|9615.1|0
1759465200000|2025-10-03 04:20:00|9633.4|9615.4|9633.6|9615.6|9633.8|9615.8|9633.4|9615.4|0
1759465500000|2025-10-03 04:25:00|9633.4|9615.4|9633.3|9615.3|9633.6|9615.6|9633.2|9615.2|0
1759465800000|2025-10-03 04:30:00|9633.4|9615.4|9634.3|9616.3|9634.3|9616.3|9633.1|9615.1|0
1759466100000|2025-10-03 04:35:00|9634.1|9616.1|9633.8|9615.8|9634.3|9616.3|9633.8|9615.8|0
1759466400000|2025-10-03 04:40:00|9633.9|9615.9|9635|9617|9635.1|9617.1|9633.8|9615.8|0
1759466700000|2025-10-03 04:45:00|9635.1|9617.1|9634.4|9616.4|9635.1|9617.1|9634.4|9616.4|0
1759467000000|2025-10-03 04:50:00|9634.3|9616.3|9634.9|9616.9|9634.9|9616.9|9634|9616|0
1759467300000|2025-10-03 04:55:00|9634.8|9616.8|9634.7|9616.7|9635.1|9617.1|9634.3|9616.3|2
1759467600000|2025-10-03 05:00:00|9634.5|9616.5|9610.4|9604.4|9634.5|9628.4|9607.4|9601.4|1223
1759467900000|2025-10-03 05:05:00|9612.4|9606.4|9622.4|9616.4|9626.4|9620.4|9611.4|9605.4|580
1759468200000|2025-10-03 05:10:00|9623.4|9617.4|9623.4|9617.4|9626.4|9620.4|9618.4|9612.4|455
1759468500000|2025-10-03 05:15:00|9624.4|9618.4|9622.4|9616.4|9625.4|9619.4|9611.4|9605.4|663
1759468800000|2025-10-03 05:20:00|9623.4|9617.4|9627.4|9621.4|9630.4|9624.4|9620.4|9614.4|426
1759469100000|2025-10-03 05:25:00|9629.4|9623.4|9636.4|9630.4|9637.4|9631.4|9629.4|9623.4|542
1759469400000|2025-10-03 05:30:00|9635.4|9629.4|9648.4|9642.4|9651.4|9645.4|9634.4|9628.4|860
1759469700000|2025-10-03 05:35:00|9647.4|9641.4|9647.4|9641.4|9653.4|9647.4|9644.4|9638.4|549
1759470000000|2025-10-03 05:40:00|9648.4|9642.4|9636.4|9630.4|9648.4|9642.4|9635.4|9629.4|636
1759470300000|2025-10-03 05:45:00|9635.4|9629.4|9611.4|9605.4|9637.4|9631.4|9611.4|9605.4|533
1759470600000|2025-10-03 05:50:00|9610.4|9604.4|9613.4|9607.4|9614.4|9608.4|9598.4|9592.4|896
1759470900000|2025-10-03 05:55:00|9612.4|9606.4|9609.4|9603.4|9614.4|9608.4|9606.4|9600.4|422
1759471200000|2025-10-03 06:00:00|9608.4|9602.4|9602.4|9596.4|9608.4|9602.4|9597.4|9591.4|990
1759471500000|2025-10-03 06:05:00|9601.4|9595.4|9603.4|9597.4|9608.4|9602.4|9599.4|9593.4|544
1759471800000|2025-10-03 06:10:00|9602.4|9596.4|9606.4|9600.4|9610.4|9604.4|9599.4|9593.4|534
1759472100000|2025-10-03 06:15:00|9607.4|9601.4|9614.4|9608.4|9617.4|9611.4|9607.4|9601.4|879
1759472400000|2025-10-03 06:20:00|9615.4|9609.4|9615.4|9609.4|9617.4|9611.4|9611.4|9605.4|424
1759472700000|2025-10-03 06:25:00|9616.4|9610.4|9622.4|9616.4|9622.4|9616.4|9611.4|9605.4|360
1759473000000|2025-10-03 06:30:00|9620.4|9614.4|9629.4|9623.4|9630.4|9624.4|9619.4|9613.4|453
1759473300000|2025-10-03 06:35:00|9630.4|9624.4|9630.4|9624.4|9637.4|9631.4|9629.4|9623.4|468
1759473600000|2025-10-03 06:40:00|9631.4|9625.4|9623.4|9617.4|9631.4|9625.4|9621.4|9615.4|354
1759473900000|2025-10-03 06:45:00|9622.4|9616.4|9620.4|9614.4|9626.4|9620.4|9618.4|9612.4|387
1759474200000|2025-10-03 06:50:00|9619.4|9613.4|9625.4|9619.4|9626.4|9620.4|9617.4|9611.4|389
1759474500000|2025-10-03 06:55:00|9626.4|9620.4|9632.4|9626.4|9632.4|9626.4|9625.4|9619.4|593
1759474800000|2025-10-03 07:00:00|9633.4|9627.4|9637.4|9631.4|9639.4|9633.4|9632.4|9626.4|774
1759475100000|2025-10-03 07:05:00|9638.4|9632.4|9635.4|9629.4|9642.4|9636.4|9633.4|9627.4|431
1759475400000|2025-10-03 07:10:00|9636.4|9630.4|9636.4|9630.4|9638.4|9632.4|9632.4|9626.4|591
1759475700000|2025-10-03 07:15:00|9635.4|9629.4|9641.4|9635.4|9643.4|9637.4|9633.4|9627.4|485
1759476000000|2025-10-03 07:20:00|9642.4|9636.4|9646.4|9640.4|9652.4|9646.4|9641.4|9635.4|594
1759476300000|2025-10-03 07:25:00|9645.4|9639.4|9648.4|9642.4|9653.4|9647.4|9645.4|9639.4|486
1759476600000|2025-10-03 07:30:00|9647.4|9641.4|9645.4|9639.4|9650.4|9644.4|9643.4|9637.4|725
1759476900000|2025-10-03 07:35:00|9646.4|9640.4|9645.4|9639.4|9646.4|9640.4|9642.4|9636.4|610
1759477200000|2025-10-03 07:40:00|9646.4|9640.4|9649.4|9643.4|9652.4|9646.4|9640.4|9634.4|700
1759477500000|2025-10-03 07:45:00|9650.4|9644.4|9657.4|9651.4|9657.4|9651.4|9648.4|9642.4|652
1759477800000|2025-10-03 07:50:00|9656.4|9650.4|9659.4|9653.4|9660.4|9654.4|9654.4|9648.4|806
1759478100000|2025-10-03 07:55:00|9658.4|9652.4|9659.4|9653.4|9660.4|9654.4|9655.4|9649.4|908
1759478400000|2025-10-03 08:00:00|9658.4|9652.4|9666.4|9660.4|9670.4|9664.4|9654.4|9648.4|990
1759478700000|2025-10-03 08:05:00|9665.4|9659.4|9669.4|9663.4|9671.4|9665.4|9661.4|9655.4|1557
1759479000000|2025-10-03 08:10:00|9670.4|9664.4|9667.4|9661.4|9673.4|9667.4|9665.4|9659.4|575
1759479300000|2025-10-03 08:15:00|9668.4|9662.4|9666.4|9660.4|9669.4|9663.4|9662.4|9656.4|614
1759479600000|2025-10-03 08:20:00|9667.4|9661.4|9666.4|9660.4|9668.4|9662.4|9663.4|9657.4|544
1759479900000|2025-10-03 08:25:00|9667.4|9661.4|9666.4|9660.4|9672.4|9666.4|9660.4|9654.4|687
1759480200000|2025-10-03 08:30:00|9672.9|9654.9|9672.8|9654.8|9673.7|9655.7|9672.3|9654.3|0
1759480500000|2025-10-03 08:35:00|9672.6|9654.6|9672.8|9654.8|9672.9|9654.9|9671.9|9653.9|0
1759480800000|2025-10-03 08:40:00|9672.7|9654.7|9672.8|9654.8|9673|9655|9672.3|9654.3|0
1759481100000|2025-10-03 08:45:00|9672.7|9654.7|9673.3|9655.3|9673.7|9655.7|9672.3|9654.3|0
1759481400000|2025-10-03 08:50:00|9673.4|9655.4|9672.7|9654.7|9673.6|9655.6|9672.4|9654.4|0
1759481700000|2025-10-03 08:55:00|9672.8|9654.8|9673.5|9655.5|9673.5|9655.5|9672.7|9654.7|0
1759482000000|2025-10-03 09:00:00|9673.6|9655.6|9672.9|9654.9|9674.6|9656.6|9672.9|9654.9|0
1759482300000|2025-10-03 09:05:00|9673|9655|9673.6|9655.6|9674.7|9656.7|9672.9|9654.9|0
1759482600000|2025-10-03 09:10:00|9673.8|9655.8|9674|9656|9674.5|9656.5|9673.6|9655.6|0
1759482900000|2025-10-03 09:15:00|9670.4|9664.4|9665.9|9659.9|9671.9|9665.9|9665.9|9659.9|259
1759483200000|2025-10-03 09:20:00|9665.4|9659.4|9664.9|9658.9|9666.9|9660.9|9663.9|9657.9|65
1759483500000|2025-10-03 09:25:00|9664.4|9658.4|9666.9|9660.9|9666.9|9660.9|9660.4|9654.4|92
1759483800000|2025-10-03 09:30:00|9667.4|9661.4|9660.9|9654.9|9667.9|9661.9|9659.9|9653.9|104
1759484100000|2025-10-03 09:35:00|9660.4|9654.4|9659.9|9653.9|9662.4|9656.4|9658.9|9652.9|124
1759484400000|2025-10-03 09:40:00|9659.4|9653.4|9657.9|9651.9|9665.4|9659.4|9654.9|9648.9|329
1759484700000|2025-10-03 09:45:00|9658.9|9652.9|9662.9|9656.9|9662.9|9656.9|9658.4|9652.4|88
1759485000000|2025-10-03 09:50:00|9663.9|9657.9|9655.9|9649.9|9663.9|9657.9|9655.9|9649.9|89
1759485300000|2025-10-03 09:55:00|9656.4|9650.4|9661.9|9655.9|9662.9|9656.9|9655.9|9649.9|189
1759485600000|2025-10-03 10:00:00|9662.4|9656.4|9663.4|9657.4|9666.4|9660.4|9661.9|9655.9|181
1759485900000|2025-10-03 10:05:00|9663.9|9657.9|9661.9|9655.9|9663.9|9657.9|9658.9|9652.9|79
1759486200000|2025-10-03 10:10:00|9661.4|9655.4|9663.4|9657.4|9663.9|9657.9|9659.4|9653.4|34
1759486500000|2025-10-03 10:15:00|9662.9|9656.9|9664.4|9658.4|9664.9|9658.9|9662.9|9656.9|40
1759486800000|2025-10-03 10:20:00|9664.9|9658.9|9663.9|9657.9|9666.9|9660.9|9662.9|9656.9|87
1759487100000|2025-10-03 10:25:00|9663.4|9657.4|9662.9|9656.9|9665.4|9659.4|9662.4|9656.4|67
1759487400000|2025-10-03 10:30:00|9662.4|9656.4|9661.9|9655.9|9664.4|9658.4|9660.9|9654.9|75
1759487700000|2025-10-03 10:35:00|9661.4|9655.4|9663.9|9657.9|9664.9|9658.9|9660.9|9654.9|15
1759488000000|2025-10-03 10:40:00|9664.4|9658.4|9667.9|9661.9|9669.9|9663.9|9663.9|9657.9|54
1759488300000|2025-10-03 10:45:00|9668.4|9662.4|9673.9|9667.9|9674.9|9668.9|9668.4|9662.4|26
1759488600000|2025-10-03 10:50:00|9674.4|9668.4|9671.9|9665.9|9675.4|9669.4|9671.9|9665.9|10
1759488900000|2025-10-03 10:55:00|9672.4|9666.4|9673.4|9667.4|9673.9|9667.9|9672.4|9666.4|10
1759489200000|2025-10-03 11:00:00|9673.9|9667.9|9673.4|9667.4|9678.4|9672.4|9672.4|9666.4|95
1759489500000|2025-10-03 11:05:00|9673.9|9667.9|9675.4|9669.4|9675.9|9669.9|9673.9|9667.9|15
1759489800000|2025-10-03 11:10:00|9674.9|9668.9|9671.9|9665.9|9675.4|9669.4|9670.4|9664.4|8
1759490100000|2025-10-03 11:15:00|9672.9|9666.9|9666.9|9660.9|9672.9|9666.9|9664.4|9658.4|101
1759490400000|2025-10-03 11:20:00|9667.4|9661.4|9665.9|9659.9|9667.9|9661.9|9664.4|9658.4|26
1759490700000|2025-10-03 11:25:00|9666.4|9660.4|9661.9|9655.9|9666.9|9660.9|9661.9|9655.9|6
1759491000000|2025-10-03 11:30:00|9662.4|9656.4|9659.9|9653.9|9662.9|9656.9|9659.9|9653.9|21
1759491300000|2025-10-03 11:35:00|9659.4|9653.4|9659.9|9653.9|9661.4|9655.4|9658.9|9652.9|25
1759491600000|2025-10-03 11:40:00|9660.9|9654.9|9662.4|9656.4|9665.4|9659.4|9660.9|9654.9|39
1759491900000|2025-10-03 11:45:00|9662.9|9656.9|9665.4|9659.4|9665.9|9659.9|9662.4|9656.4|19
1759492200000|2025-10-03 11:50:00|9664.9|9658.9|9659.9|9653.9|9665.4|9659.4|9659.9|9653.9|13
1759492500000|2025-10-03 11:55:00|9658.9|9652.9|9656.9|9650.9|9659.4|9653.4|9655.9|9649.9|42
1759492800000|2025-10-03 12:00:00|9657.4|9651.4|9658.9|9652.9|9659.4|9653.4|9655.9|9649.9|61
1759493100000|2025-10-03 12:05:00|9658.4|9652.4|9658.9|9652.9|9660.9|9654.9|9657.9|9651.9|86
1759493400000|2025-10-03 12:10:00|9657.9|9651.9|9661.9|9655.9|9661.9|9655.9|9657.9|9651.9|61
1759493700000|2025-10-03 12:15:00|9661.4|9655.4|9659.9|9653.9|9661.9|9655.9|9659.9|9653.9|4
1759494000000|2025-10-03 12:20:00|9660.4|9654.4|9658.4|9652.4|9661.4|9655.4|9657.9|9651.9|69
1759494300000|2025-10-03 12:25:00|9657.9|9651.9|9659.9|9653.9|9661.9|9655.9|9657.9|9651.9|103
1759494600000|2025-10-03 12:30:00|9659.4|9653.4|9653.9|9647.9|9659.9|9653.9|9653.9|9647.9|81
1759494900000|2025-10-03 12:35:00|9654.4|9648.4|9649.4|9643.4|9654.9|9648.9|9647.9|9641.9|165
1759495200000|2025-10-03 12:40:00|9649.9|9643.9|9648.9|9642.9|9650.9|9644.9|9647.9|9641.9|121
1759495500000|2025-10-03 12:45:00|9649.9|9643.9|9649.9|9643.9|9649.9|9643.9|9645.9|9639.9|78
1759495800000|2025-10-03 12:50:00|9650.4|9644.4|9656.4|9650.4|9657.4|9651.4|9650.4|9644.4|46
1759496100000|2025-10-03 12:55:00|9656.9|9650.9|9659.4|9653.4|9660.4|9654.4|9655.9|9649.9|114
1759496400000|2025-10-03 13:00:00|9659.9|9653.9|9661.4|9655.4|9662.9|9656.9|9657.4|9651.4|39
1759496700000|2025-10-03 13:05:00|9660.9|9654.9|9659.9|9653.9|9662.4|9656.4|9657.9|9651.9|41
1759497000000|2025-10-03 13:10:00|9659.4|9653.4|9657.9|9651.9|9659.9|9653.9|9656.9|9650.9|18
1759497300000|2025-10-03 13:15:00|9658.4|9652.4|9660.9|9654.9|9661.4|9655.4|9657.9|9651.9|15
1759497600000|2025-10-03 13:20:00|9660.4|9654.4|9664.4|9658.4|9664.4|9658.4|9660.4|9654.4|21
1759497900000|2025-10-03 13:25:00|9664.9|9658.9|9665.9|9659.9|9666.4|9660.4|9660.9|9654.9|63
1759498200000|2025-10-03 13:30:00|9665.4|9659.4|9663.9|9657.9|9672.9|9666.9|9655.4|9649.4|619
1759498500000|2025-10-03 13:35:00|9663.4|9657.4|9666.4|9660.4|9667.9|9661.9|9658.9|9652.9|353
1759498800000|2025-10-03 13:40:00|9665.9|9659.9|9656.4|9650.4|9667.4|9661.4|9654.9|9648.9|321
1759499100000|2025-10-03 13:45:00|9655.9|9649.9|9650.4|9644.4|9660.9|9654.9|9646.9|9640.9|435
1759499400000|2025-10-03 13:50:00|9649.9|9643.9|9661.4|9655.4|9664.4|9658.4|9647.9|9641.9|375
1759499700000|2025-10-03 13:55:00|9661.9|9655.9|9644.4|9638.4|9661.9|9655.9|9643.9|9637.9|161
1759500000000|2025-10-03 14:00:00|9647.9|9641.9|9647.4|9641.4|9652.9|9646.9|9632.9|9626.9|473
1759500300000|2025-10-03 14:05:00|9647.9|9641.9|9645.9|9639.9|9652.4|9646.4|9640.9|9634.9|178
1759500600000|2025-10-03 14:10:00|9646.9|9640.9|9641.9|9635.9|9650.4|9644.4|9639.4|9633.4|132
1759500900000|2025-10-03 14:15:00|9641.4|9635.4|9648.4|9642.4|9650.9|9644.9|9638.9|9632.9|60
1759501200000|2025-10-03 14:20:00|9648.9|9642.9|9645.9|9639.9|9650.9|9644.9|9644.4|9638.4|73
1759501500000|2025-10-03 14:25:00|9645.4|9639.4|9645.9|9639.9|9646.9|9640.9|9637.9|9631.9|97
1759501800000|2025-10-03 14:30:00|9644.9|9638.9|9651.9|9645.9|9653.4|9647.4|9644.4|9638.4|109
1759502100000|2025-10-03 14:35:00|9651.4|9645.4|9640.4|9634.4|9652.9|9646.9|9636.4|9630.4|125
1759502400000|2025-10-03 14:40:00|9639.9|9633.9|9639.9|9633.9|9642.9|9636.9|9635.9|9629.9|143
1759502700000|2025-10-03 14:45:00|9640.4|9634.4|9646.9|9640.9|9647.4|9641.4|9637.4|9631.4|98
1759503000000|2025-10-03 14:50:00|9647.9|9641.9|9650.9|9644.9|9650.9|9644.9|9642.4|9636.4|77
1759503300000|2025-10-03 14:55:00|9651.9|9645.9|9642.4|9636.4|9653.4|9647.4|9642.4|9636.4|79
1759503600000|2025-10-03 15:00:00|9643.4|9637.4|9644.4|9638.4|9646.4|9640.4|9641.4|9635.4|70
1759503900000|2025-10-03 15:05:00|9642.4|9636.4|9639.4|9633.4|9646.4|9640.4|9638.4|9632.4|52
1759504200000|2025-10-03 15:10:00|9638.4|9632.4|9643.4|9637.4|9643.4|9637.4|9638.4|9632.4|123
1759504500000|2025-10-03 15:15:00|9642.4|9636.4|9642.4|9636.4|9644.4|9638.4|9640.4|9634.4|163
1759504800000|2025-10-03 15:20:00|9641.4|9635.4|9647.4|9641.4|9649.4|9643.4|9640.4|9634.4|142
1759505100000|2025-10-03 15:25:00|9648.4|9642.4|9653.4|9647.4|9656.4|9650.4|9647.4|9641.4|330
1759505400000|2025-10-03 15:30:00|9654.4|9648.4|9649.4|9643.4|9654.4|9648.4|9649.4|9643.4|123
1759505700000|2025-10-03 15:35:00|9650.4|9644.4|9650.4|9644.4|9658.4|9652.4|9649.4|9643.4|215
1759506000000|2025-10-03 15:40:00|9649.4|9643.4|9656.4|9650.4|9659.4|9653.4|9649.4|9643.4|79
1759506300000|2025-10-03 15:45:00|9655.4|9649.4|9653.4|9647.4|9656.4|9650.4|9653.4|9647.4|82
1759506600000|2025-10-03 15:50:00|9654.4|9648.4|9656.4|9650.4|9657.4|9651.4|9651.4|9645.4|102
1759506900000|2025-10-03 15:55:00|9658.4|9652.4|9656.4|9650.4|9659.4|9653.4|9655.4|9649.4|74
1759507200000|2025-10-03 16:00:00|9657.4|9651.4|9663.4|9657.4|9664.4|9658.4|9657.4|9651.4|93
1759507500000|2025-10-03 16:05:00|9662.4|9656.4|9663.4|9657.4|9664.4|9658.4|9661.4|9655.4|40
1759507800000|2025-10-03 16:10:00|9662.4|9656.4|9667.4|9661.4|9667.4|9661.4|9661.4|9655.4|56
1759508100000|2025-10-03 16:15:00|9666.4|9660.4|9670.4|9664.4|9671.4|9665.4|9665.4|9659.4|58
1759508400000|2025-10-03 16:20:00|9669.4|9663.4|9664.4|9658.4|9670.4|9664.4|9664.4|9658.4|68
1759508700000|2025-10-03 16:25:00|9665.4|9659.4|9667.4|9661.4|9668.4|9662.4|9664.4|9658.4|58
1759509000000|2025-10-03 16:30:00|9668.4|9662.4|9669.4|9663.4|9669.4|9663.4|9666.4|9660.4|43
1759509300000|2025-10-03 16:35:00|9668.4|9662.4|9675.4|9669.4|9675.4|9669.4|9668.4|9662.4|169
1759509600000|2025-10-03 16:40:00|9674.4|9668.4|9670.4|9664.4|9675.4|9669.4|9670.4|9664.4|56
1759509900000|2025-10-03 16:45:00|9671.4|9665.4|9671.4|9665.4|9672.4|9666.4|9670.4|9664.4|30
1759510200000|2025-10-03 16:50:00|9670.4|9664.4|9673.4|9667.4|9673.4|9667.4|9669.4|9663.4|40
1759510500000|2025-10-03 16:55:00|9672.4|9666.4|9672.4|9666.4|9672.4|9666.4|9670.4|9664.4|31
1759510800000|2025-10-03 17:00:00|9670.4|9664.4|9660.4|9654.4|9670.4|9664.4|9660.4|9654.4|119
1759511100000|2025-10-03 17:05:00|9661.4|9655.4|9661.4|9655.4|9662.4|9656.4|9652.4|9646.4|126
1759511400000|2025-10-03 17:10:00|9660.4|9654.4|9666.4|9660.4|9668.4|9662.4|9658.4|9652.4|68
1759511700000|2025-10-03 17:15:00|9665.4|9659.4|9663.4|9657.4|9665.4|9659.4|9663.4|9657.4|27
1759512000000|2025-10-03 17:20:00|9660.4|9654.4|9656.4|9650.4|9660.4|9654.4|9656.4|9650.4|41
1759512300000|2025-10-03 17:25:00|9655.4|9649.4|9656.4|9650.4|9657.4|9651.4|9655.4|9649.4|79
1759512600000|2025-10-03 17:30:00|9655.4|9649.4|9655.4|9649.4|9657.4|9651.4|9653.4|9647.4|84
1759512900000|2025-10-03 17:35:00|9654.4|9648.4|9652.4|9646.4|9655.4|9649.4|9652.4|9646.4|29
1759513200000|2025-10-03 17:40:00|9651.4|9645.4|9643.4|9637.4|9651.4|9645.4|9641.4|9635.4|222
1759513500000|2025-10-03 17:45:00|9645.4|9639.4|9641.4|9635.4|9646.4|9640.4|9639.4|9633.4|207
1759513800000|2025-10-03 17:50:00|9640.4|9634.4|9621.4|9615.4|9641.4|9635.4|9620.4|9614.4|349
1759514100000|2025-10-03 17:55:00|9620.4|9614.4|9623.4|9617.4|9626.4|9620.4|9619.4|9613.4|227
1759514400000|2025-10-03 18:00:00|9625.4|9619.4|9617.4|9611.4|9626.4|9620.4|9615.4|9609.4|76
1759514700000|2025-10-03 18:05:00|9620.4|9614.4|9621.4|9615.4|9623.4|9617.4|9613.4|9607.4|98
1759515000000|2025-10-03 18:10:00|9622.4|9616.4|9622.4|9616.4|9626.4|9620.4|9620.4|9614.4|76
1759515300000|2025-10-03 18:15:00|9623.4|9617.4|9626.4|9620.4|9628.4|9622.4|9623.4|9617.4|35
1759515600000|2025-10-03 18:20:00|9627.4|9621.4|9630.4|9624.4|9631.4|9625.4|9623.4|9617.4|67
1759515900000|2025-10-03 18:25:00|9631.4|9625.4|9633.4|9627.4|9637.4|9631.4|9631.4|9625.4|64
1759516200000|2025-10-03 18:30:00|9634.4|9628.4|9629.4|9623.4|9635.4|9629.4|9627.4|9621.4|71
1759516500000|2025-10-03 18:35:00|9630.4|9624.4|9637.4|9631.4|9638.4|9632.4|9630.4|9624.4|64
1759516800000|2025-10-03 18:40:00|9636.4|9630.4|9639.4|9633.4|9640.4|9634.4|9634.4|9628.4|87
1759517100000|2025-10-03 18:45:00|9640.4|9634.4|9637.4|9631.4|9642.4|9636.4|9636.4|9630.4|121
1759517400000|2025-10-03 18:50:00|9638.4|9632.4|9639.4|9633.4|9640.4|9634.4|9636.4|9630.4|127
1759517700000|2025-10-03 18:55:00|9638.4|9632.4|9644.5|9626.5|9644.5|9635.4|9636.4|9626.5|100
1759518000000|2025-10-03 19:00:00|9645.1|9627.1|9643.6|9625.6|9645.8|9627.8|9643.5|9625.5|0
1759518300000|2025-10-03 19:05:00|9643.4|9625.4|9642.4|9624.4|9644.8|9626.8|9642.3|9624.3|0
1759518600000|2025-10-03 19:10:00|9642.5|9624.5|9641.6|9623.6|9644|9626|9641.5|9623.5|0
1759518900000|2025-10-03 19:15:00|9641.7|9623.7|9642.8|9624.8|9643.7|9625.7|9641.3|9623.3|0
1759519200000|2025-10-03 19:20:00|9642.7|9624.7|9643.3|9625.3|9644.4|9626.4|9642.2|9624.2|0
1759519500000|2025-10-03 19:25:00|9643.4|9625.4|9648.8|9630.8|9649.9|9631.9|9643.3|9625.3|0
1759519800000|2025-10-03 19:30:00|9648.7|9630.7|9649.9|9631.9|9650.2|9632.2|9648.5|9630.5|0
1759520100000|2025-10-03 19:35:00|9649.8|9631.8|9651|9633|9651|9633|9648.5|9630.5|0
1759520400000|2025-10-03 19:40:00|9650.9|9632.9|9647.8|9629.8|9651.2|9633.2|9647.7|9629.7|0
1759520700000|2025-10-03 19:45:00|9647.7|9629.7|9650.3|9632.3|9651.6|9633.6|9647.7|9629.7|0
1759521000000|2025-10-03 19:50:00|9650.4|9632.4|9646.7|9628.7|9650.4|9632.4|9644.5|9626.5|0
1759521300000|2025-10-03 19:55:00|9646.6|9628.6|9643.3|9625.3|9646.7|9628.7|9640|9622|0
1759521600000|2025-10-03 20:00:00|9643.1|9625.1|9639.6|9621.6|9644.6|9626.6|9639.4|9621.4|0
1759521900000|2025-10-03 20:05:00|9639.8|9621.8|9639.2|9621.2|9641.4|9623.4|9639.1|9621.1|0
1759522200000|2025-10-03 20:10:00|9639.4|9621.4|9639.9|9621.9|9640.4|9622.4|9638.7|9620.7|0
1759522500000|2025-10-03 20:15:00|9640.1|9622.1|9640.1|9622.1|9641.2|9623.2|9639.8|9621.8|0
1759522800000|2025-10-03 20:20:00|9640.3|9622.3|9640.3|9622.3|9640.5|9622.5|9639.5|9621.5|0
1759523100000|2025-10-03 20:25:00|9640.1|9622.1|9640.3|9622.3|9640.5|9622.5|9639.3|9621.3|0
1759523400000|2025-10-03 20:30:00|9640.1|9622.1|9641.4|9623.4|9641.6|9623.6|9639.7|9621.7|0
1759523700000|2025-10-03 20:35:00|9641.2|9623.2|9641.6|9623.6|9641.9|9623.9|9640.9|9622.9|0
1759524000000|2025-10-03 20:40:00|9641.8|9623.8|9641|9623|9641.9|9623.9|9640.9|9622.9|0
1759524300000|2025-10-03 20:45:00|9641.2|9623.2|9639.9|9621.9|9641.2|9623.2|9639.7|9621.7|0
1759524600000|2025-10-03 20:50:00|9640.1|9622.1|9641.8|9623.8|9641.8|9623.8|9639.7|9621.7|0
1759524900000|2025-10-03 20:55:00|9641.6|9623.6|9641.3|9623.3|9641.6|9623.6|9640.3|9622.3|0
1759525200000|2025-10-03 21:00:00|9640.1|9622.1|9640.1|9622.1|9640.1|9622.1|9640.1|9622.1|0
1759701600000|2025-10-05 22:00:00|9648|9630|9648.6|9630.6|9649.9|9631.9|9647.2|9629.2|0
1759701900000|2025-10-05 22:05:00|9648.7|9630.7|9648.2|9630.2|9651.2|9633.2|9647.6|9629.6|0
1759702200000|2025-10-05 22:10:00|9648.3|9630.3|9649.6|9631.6|9649.6|9631.6|9646.1|9628.1|0
1759702500000|2025-10-05 22:15:00|9649.7|9631.7|9650.8|9632.8|9652.4|9634.4|9649.2|9631.2|0
1759702800000|2025-10-05 22:20:00|9650.9|9632.9|9651.5|9633.5|9652.3|9634.3|9650.6|9632.6|0
1759703100000|2025-10-05 22:25:00|9651.6|9633.6|9651.4|9633.4|9652.6|9634.6|9651.2|9633.2|0
1759703400000|2025-10-05 22:30:00|9651.3|9633.3|9651.7|9633.7|9652|9634|9650.9|9632.9|0
1759703700000|2025-10-05 22:35:00|9651.5|9633.5|9651.3|9633.3|9652|9634|9650.7|9632.7|0
1759704000000|2025-10-05 22:40:00|9651.2|9633.2|9652.1|9634.1|9652.1|9634.1|9651.1|9633.1|0
1759704300000|2025-10-05 22:45:00|9652.2|9634.2|9653|9635|9654.5|9636.5|9652.2|9634.2|0
1759704600000|2025-10-05 22:50:00|9653.1|9635.1|9653.5|9635.5|9654.3|9636.3|9651.7|9633.7|0
1759704900000|2025-10-05 22:55:00|9653.4|9635.4|9653.5|9635.5|9654.3|9636.3|9653|9635|0
1759705200000|2025-10-05 23:00:00|9653.6|9635.6|9654.8|9636.8|9655.6|9637.6|9653.5|9635.5|0
1759705500000|2025-10-05 23:05:00|9654.9|9636.9|9654.4|9636.4|9655.2|9637.2|9653.6|9635.6|0
1759705800000|2025-10-05 23:10:00|9654.3|9636.3|9653.9|9635.9|9654.7|9636.7|9653.5|9635.5|0
1759706100000|2025-10-05 23:15:00|9653.8|9635.8|9654.1|9636.1|9655.4|9637.4|9653.8|9635.8|0
1759706400000|2025-10-05 23:20:00|9654|9636|9654|9636|9654.2|9636.2|9653.3|9635.3|0
1759706700000|2025-10-05 23:25:00|9653.9|9635.9|9656|9638|9656|9638|9653.8|9635.8|0
1759707000000|2025-10-05 23:30:00|9656.2|9638.2|9658.1|9640.1|9659.3|9641.3|9656.2|9638.2|0
1759707300000|2025-10-05 23:35:00|9657.9|9639.9|9658.6|9640.6|9659.1|9641.1|9657.7|9639.7|0
1759707600000|2025-10-05 23:40:00|9658.8|9640.8|9658.9|9640.9|9659.3|9641.3|9658.3|9640.3|0
1759707900000|2025-10-05 23:45:00|9659|9641|9657.3|9639.3|9659.5|9641.5|9656.8|9638.8|0
1759708200000|2025-10-05 23:50:00|9657.4|9639.4|9655.9|9637.9|9657.7|9639.7|9655.6|9637.6|0
1759708500000|2025-10-05 23:55:00|9655.8|9637.8|9655.2|9637.2|9656.2|9638.2|9654.8|9636.8|0
1759708800000|2025-10-06 00:00:00|9655.3|9637.3|9654.1|9636.1|9656.4|9638.4|9653.9|9635.9|0
1759709100000|2025-10-06 00:05:00|9654|9636|9654.2|9636.2|9655.9|9637.9|9653.6|9635.6|0
1759709400000|2025-10-06 00:10:00|9654.3|9636.3|9655.8|9637.8|9656|9638|9653.4|9635.4|0
1759709700000|2025-10-06 00:15:00|9655.9|9637.9|9655.7|9637.7|9657.1|9639.1|9654.8|9636.8|0
1759710000000|2025-10-06 00:20:00|9655.6|9637.6|9653.9|9635.9|9655.7|9637.7|9653.2|9635.2|0
1759710300000|2025-10-06 00:25:00|9653.8|9635.8|9653.7|9635.7|9654.3|9636.3|9652.7|9634.7|0
1759710600000|2025-10-06 00:30:00|9653.6|9635.6|9653.3|9635.3|9654.7|9636.7|9652.8|9634.8|0
1759710900000|2025-10-06 00:35:00|9653.5|9635.5|9652.1|9634.1|9654|9636|9651.8|9633.8|0
1759711200000|2025-10-06 00:40:00|9652.2|9634.2|9652.9|9634.9|9653.1|9635.1|9652|9634|0
1759711500000|2025-10-06 00:45:00|9653|9635|9653.7|9635.7|9653.9|9635.9|9652.3|9634.3|0
1759711800000|2025-10-06 00:50:00|9653.6|9635.6|9654.1|9636.1|9654.4|9636.4|9653.6|9635.6|0
1759712100000|2025-10-06 00:55:00|9654|9636|9654.5|9636.5|9654.8|9636.8|9653.3|9635.3|0
1759712400000|2025-10-06 01:00:00|9654.6|9636.6|9648.2|9630.2|9654.8|9636.8|9647.5|9629.5|0
1759712700000|2025-10-06 01:05:00|9648|9630|9638.5|9620.5|9649|9631|9638.4|9620.4|0
1759713000000|2025-10-06 01:10:00|9638.6|9620.6|9638.7|9620.7|9639.3|9621.3|9638.5|9620.5|0
1759713300000|2025-10-06 01:15:00|9639|9621|9595.2|9589.2|9639|9627.2|9594.2|9588.2|1195
1759713600000|2025-10-06 01:20:00|9596.2|9590.2|9597.2|9591.2|9597.2|9591.2|9574.2|9568.2|899
1759713900000|2025-10-06 01:25:00|9598.2|9592.2|9622.2|9616.2|9623.2|9617.2|9598.2|9592.2|608
1759714200000|2025-10-06 01:30:00|9620.2|9614.2|9644.2|9638.2|9653.2|9647.2|9615.2|9609.2|2155
1759714500000|2025-10-06 01:35:00|9641.2|9635.2|9611.2|9605.2|9656.2|9650.2|9605.2|9599.2|1806
1759714800000|2025-10-06 01:40:00|9610.2|9604.2|9605.2|9599.2|9623.2|9617.2|9592.2|9586.2|1227
1759715100000|2025-10-06 01:45:00|9607.2|9601.2|9610.2|9604.2|9611.2|9605.2|9593.2|9587.2|1097
1759715400000|2025-10-06 01:50:00|9608.2|9602.2|9582.2|9576.2|9611.2|9605.2|9578.2|9572.2|1267
1759715700000|2025-10-06 01:55:00|9580.2|9574.2|9617.2|9611.2|9622.2|9616.2|9579.2|9573.2|1419
1759716000000|2025-10-06 02:00:00|9618.2|9612.2|9602.2|9596.2|9626.2|9620.2|9598.2|9592.2|964
1759716300000|2025-10-06 02:05:00|9600.2|9594.2|9602.2|9596.2|9605.2|9599.2|9594.2|9588.2|632
1759716600000|2025-10-06 02:10:00|9601.2|9595.2|9597.2|9591.2|9607.2|9601.2|9590.2|9584.2|514
1759716900000|2025-10-06 02:15:00|9596.2|9590.2|9591.2|9585.2|9602.2|9596.2|9587.2|9581.2|417
1759717200000|2025-10-06 02:20:00|9590.2|9584.2|9586.2|9580.2|9600.2|9594.2|9584.2|9578.2|366
1759717500000|2025-10-06 02:25:00|9585.2|9579.2|9589.2|9583.2|9594.2|9588.2|9576.2|9570.2|581
1759717800000|2025-10-06 02:30:00|9588.2|9582.2|9556.2|9550.2|9590.2|9584.2|9556.2|9550.2|809
1759718100000|2025-10-06 02:35:00|9555.2|9549.2|9569.2|9563.2|9569.2|9563.2|9554.2|9548.2|921
1759718400000|2025-10-06 02:40:00|9570.2|9564.2|9580.2|9574.2|9586.2|9580.2|9568.2|9562.2|586
1759718700000|2025-10-06 02:45:00|9581.2|9575.2|9577.2|9571.2|9583.2|9577.2|9571.2|9565.2|434
1759719000000|2025-10-06 02:50:00|9576.2|9570.2|9575.2|9569.2|9578.2|9572.2|9569.2|9563.2|282
1759719300000|2025-10-06 02:55:00|9574.2|9568.2|9566.2|9560.2|9575.2|9569.2|9564.2|9558.2|290
1759719600000|2025-10-06 03:00:00|9565.2|9559.2|9566.2|9560.2|9572.2|9566.2|9561.2|9555.2|235
1759719900000|2025-10-06 03:05:00|9565.2|9559.2|9557.2|9551.2|9567.2|9561.2|9556.2|9550.2|279
1759720200000|2025-10-06 03:10:00|9558.2|9552.2|9559.2|9553.2|9566.2|9560.2|9556.2|9550.2|309
1759720500000|2025-10-06 03:15:00|9558.2|9552.2|9547.2|9541.2|9562.2|9556.2|9546.2|9540.2|430
1759720800000|2025-10-06 03:20:00|9548.2|9542.2|9553.2|9547.2|9561.2|9555.2|9546.2|9540.2|611
1759721100000|2025-10-06 03:25:00|9552.2|9546.2|9554.2|9548.2|9560.2|9554.2|9550.2|9544.2|325
1759721400000|2025-10-06 03:30:00|9555.2|9549.2|9560.2|9554.2|9563.2|9557.2|9555.2|9549.2|336
1759721700000|2025-10-06 03:35:00|9559.2|9553.2|9565.2|9559.2|9570.2|9564.2|9558.2|9552.2|664
1759722000000|2025-10-06 03:40:00|9566.2|9560.2|9567.2|9561.2|9570.2|9564.2|9563.2|9557.2|317
1759722300000|2025-10-06 03:45:00|9566.2|9560.2|9574.2|9568.2|9576.2|9570.2|9566.2|9560.2|366
1759722600000|2025-10-06 03:50:00|9575.2|9569.2|9582.2|9576.2|9588.2|9582.2|9574.2|9568.2|672
1759722900000|2025-10-06 03:55:00|9581.2|9575.2|9579.2|9573.2|9583.2|9577.2|9578.2|9572.2|371
1759723200000|2025-10-06 04:00:00|9585.4|9567.4|9584|9566|9585.9|9567.9|9582.1|9564.1|0
1759723500000|2025-10-06 04:05:00|9583.9|9565.9|9584.6|9566.6|9585|9567|9582.9|9564.9|0
1759723800000|2025-10-06 04:10:00|9584.7|9566.7|9586.6|9568.6|9587.1|9569.1|9584.5|9566.5|0
1759724100000|2025-10-06 04:15:00|9586.7|9568.7|9586.7|9568.7|9586.9|9568.9|9585.1|9567.1|0
1759724400000|2025-10-06 04:20:00|9586.6|9568.6|9586.3|9568.3|9587.6|9569.6|9586.2|9568.2|0
1759724700000|2025-10-06 04:25:00|9586.5|9568.5|9587.5|9569.5|9587.7|9569.7|9586.5|9568.5|0
1759725000000|2025-10-06 04:30:00|9587.4|9569.4|9587.8|9569.8|9588|9570|9587.3|9569.3|0
1759725300000|2025-10-06 04:35:00|9587.9|9569.9|9587.8|9569.8|9588.8|9570.8|9587.8|9569.8|0
1759725600000|2025-10-06 04:40:00|9588|9570|9589.3|9571.3|9589.5|9571.5|9588|9570|0
1759725900000|2025-10-06 04:45:00|9589.2|9571.2|9588.3|9570.3|9589.3|9571.3|9587.7|9569.7|0
1759726200000|2025-10-06 04:50:00|9588.4|9570.4|9588.6|9570.6|9589.4|9571.4|9587.9|9569.9|0
1759726500000|2025-10-06 04:55:00|9588.7|9570.7|9588.1|9570.1|9588.8|9570.8|9588|9570|2
1759726800000|2025-10-06 05:00:00|9588.3|9570.3|9562.2|9556.2|9589.2|9583.2|9561.2|9555.2|725
1759727100000|2025-10-06 05:05:00|9561.2|9555.2|9550.2|9544.2|9561.2|9555.2|9541.2|9535.2|522
1759727400000|2025-10-06 05:10:00|9551.2|9545.2|9559.2|9553.2|9559.2|9553.2|9548.2|9542.2|439
1759727700000|2025-10-06 05:15:00|9558.2|9552.2|9555.2|9549.2|9563.2|9557.2|9550.2|9544.2|677
1759728000000|2025-10-06 05:20:00|9556.2|9550.2|9568.2|9562.2|9568.2|9562.2|9553.2|9547.2|381
1759728300000|2025-10-06 05:25:00|9566.2|9560.2|9578.2|9572.2|9580.2|9574.2|9566.2|9560.2|491
1759728600000|2025-10-06 05:30:00|9577.2|9571.2|9572.2|9566.2|9582.2|9576.2|9572.2|9566.2|447
1759728900000|2025-10-06 05:35:00|9573.2|9567.2|9576.2|9570.2|9581.2|9575.2|9572.2|9566.2|367
1759729200000|2025-10-06 05:40:00|9577.2|9571.2|9580.2|9574.2|9581.2|9575.2|9573.2|9567.2|223
1759729500000|2025-10-06 05:45:00|9579.2|9573.2|9582.2|9576.2|9584.2|9578.2|9575.2|9569.2|296
1759729800000|2025-10-06 05:50:00|9581.2|9575.2|9589.2|9583.2|9590.2|9584.2|9578.2|9572.2|344
1759730100000|2025-10-06 05:55:00|9588.2|9582.2|9598.2|9592.2|9598.2|9592.2|9588.2|9582.2|631
1759730400000|2025-10-06 06:00:00|9597.2|9591.2|9586.2|9580.2|9601.2|9595.2|9586.2|9580.2|600
1759730700000|2025-10-06 06:05:00|9585.2|9579.2|9587.2|9581.2|9589.2|9583.2|9585.2|9579.2|200
1759731000000|2025-10-06 06:10:00|9588.2|9582.2|9588.2|9582.2|9590.2|9584.2|9585.2|9579.2|323
1759731300000|2025-10-06 06:15:00|9589.2|9583.2|9587.2|9581.2|9593.2|9587.2|9585.2|9579.2|377
1759731600000|2025-10-06 06:20:00|9586.2|9580.2|9588.2|9582.2|9588.2|9582.2|9583.2|9577.2|225
1759731900000|2025-10-06 06:25:00|9589.2|9583.2|9583.2|9577.2|9589.2|9583.2|9580.2|9574.2|431
1759732200000|2025-10-06 06:30:00|9584.2|9578.2|9587.2|9581.2|9588.2|9582.2|9584.2|9578.2|230
1759732500000|2025-10-06 06:35:00|9586.2|9580.2|9591.2|9585.2|9593.2|9587.2|9586.2|9580.2|203
1759732800000|2025-10-06 06:40:00|9592.2|9586.2|9593.2|9587.2|9596.2|9590.2|9591.2|9585.2|205
1759733100000|2025-10-06 06:45:00|9592.2|9586.2|9590.2|9584.2|9594.2|9588.2|9586.2|9580.2|309
1759733400000|2025-10-06 06:50:00|9591.2|9585.2|9586.2|9580.2|9597.2|9591.2|9584.2|9578.2|439
1759733700000|2025-10-06 06:55:00|9585.2|9579.2|9586.2|9580.2|9588.2|9582.2|9584.2|9578.2|194
1759734000000|2025-10-06 07:00:00|9585.2|9579.2|9576.2|9570.2|9586.2|9580.2|9574.2|9568.2|416
1759734300000|2025-10-06 07:05:00|9578.2|9572.2|9581.2|9575.2|9584.2|9578.2|9575.2|9569.2|314
1759734600000|2025-10-06 07:10:00|9582.2|9576.2|9577.2|9571.2|9582.2|9576.2|9573.2|9567.2|291
1759734900000|2025-10-06 07:15:00|9576.2|9570.2|9584.2|9578.2|9586.2|9580.2|9576.2|9570.2|338
1759735200000|2025-10-06 07:20:00|9583.2|9577.2|9581.2|9575.2|9588.2|9582.2|9581.2|9575.2|332
1759735500000|2025-10-06 07:25:00|9580.2|9574.2|9579.2|9573.2|9583.2|9577.2|9578.2|9572.2|244
1759735800000|2025-10-06 07:30:00|9580.2|9574.2|9582.2|9576.2|9584.2|9578.2|9574.2|9568.2|410
1759736100000|2025-10-06 07:35:00|9581.2|9575.2|9586.2|9580.2|9587.2|9581.2|9580.2|9574.2|398
1759736400000|2025-10-06 07:40:00|9585.2|9579.2|9577.2|9571.2|9586.2|9580.2|9568.2|9562.2|1127
1759736700000|2025-10-06 07:45:00|9575.2|9569.2|9572.2|9566.2|9577.2|9571.2|9565.2|9559.2|752
1759737000000|2025-10-06 07:50:00|9573.2|9567.2|9570.2|9564.2|9577.2|9571.2|9569.2|9563.2|642
1759737300000|2025-10-06 07:55:00|9571.2|9565.2|9575.2|9569.2|9575.2|9569.2|9569.2|9563.2|821
1759737600000|2025-10-06 08:00:00|9576.2|9570.2|9570.2|9564.2|9579.2|9573.2|9569.2|9563.2|1367
1759737900000|2025-10-06 08:05:00|9569.2|9563.2|9566.2|9560.2|9573.2|9567.2|9565.2|9559.2|1825
1759738200000|2025-10-06 08:10:00|9565.2|9559.2|9567.2|9561.2|9574.2|9568.2|9565.2|9559.2|726
1759738500000|2025-10-06 08:15:00|9566.2|9560.2|9564.2|9558.2|9566.2|9560.2|9559.2|9553.2|598
1759738800000|2025-10-06 08:20:00|9565.2|9559.2|9568.2|9562.2|9568.2|9562.2|9563.2|9557.2|297
1759739100000|2025-10-06 08:25:00|9567.2|9561.2|9580.2|9574.2|9580.2|9574.2|9566.2|9560.2|1165
1759739400000|2025-10-06 08:30:00|9582.4|9564.4|9584|9566|9584.3|9566.3|9582.2|9564.2|0
1759739700000|2025-10-06 08:35:00|9583.9|9565.9|9582.7|9564.7|9584.4|9566.4|9582.2|9564.2|0
1759740000000|2025-10-06 08:40:00|9582.9|9564.9|9584|9566|9584|9566|9582|9564|120
1759740300000|2025-10-06 08:45:00|9584.1|9566.1|9583.5|9565.5|9584.6|9566.6|9582.5|9564.5|0
1759740600000|2025-10-06 08:50:00|9583.6|9565.6|9584.1|9566.1|9584.2|9566.2|9582.5|9564.5|0
1759740900000|2025-10-06 08:55:00|9584|9566|9584.7|9566.7|9585.5|9567.5|9583.9|9565.9|0
1759741200000|2025-10-06 09:00:00|9584.8|9566.8|9584.9|9566.9|9585.1|9567.1|9583.6|9565.6|0
1759741500000|2025-10-06 09:05:00|9585|9567|9584.2|9566.2|9585.5|9567.5|9583.9|9565.9|0
1759741800000|2025-10-06 09:10:00|9584.1|9566.1|9583.9|9565.9|9584.4|9566.4|9583.5|9565.5|0
1759742100000|2025-10-06 09:15:00|9584|9566|9582.7|9576.7|9586.7|9580.7|9577.7|9565.6|101
1759742400000|2025-10-06 09:20:00|9581.2|9575.2|9580.2|9574.2|9582.7|9576.7|9577.7|9571.7|225
1759742700000|2025-10-06 09:25:00|9580.7|9574.7|9584.7|9578.7|9584.7|9578.7|9580.2|9574.2|76
1759743000000|2025-10-06 09:30:00|9585.2|9579.2|9584.7|9578.7|9585.2|9579.2|9582.2|9576.2|58
1759743300000|2025-10-06 09:35:00|9585.2|9579.2|9588.7|9582.7|9588.7|9582.7|9585.2|9579.2|114
1759743600000|2025-10-06 09:40:00|9587.7|9581.7|9578.7|9572.7|9587.7|9581.7|9578.7|9572.7|40
1759743900000|2025-10-06 09:45:00|9578.2|9572.2|9580.2|9574.2|9581.2|9575.2|9575.2|9569.2|32
1759744200000|2025-10-06 09:50:00|9579.7|9573.7|9581.7|9575.7|9582.2|9576.2|9579.7|9573.7|12
1759744500000|2025-10-06 09:55:00|9581.2|9575.2|9581.2|9575.2|9583.7|9577.7|9579.2|9573.2|27
1759744800000|2025-10-06 10:00:00|9581.7|9575.7|9579.7|9573.7|9582.2|9576.2|9579.7|9573.7|11
1759745100000|2025-10-06 10:05:00|9579.2|9573.2|9575.7|9569.7|9580.7|9574.7|9575.7|9569.7|31
1759745400000|2025-10-06 10:10:00|9576.2|9570.2|9576.2|9570.2|9577.7|9571.7|9574.2|9568.2|11
1759745700000|2025-10-06 10:15:00|9576.7|9570.7|9575.2|9569.2|9576.7|9570.7|9573.7|9567.7|24
1759746000000|2025-10-06 10:20:00|9574.7|9568.7|9572.7|9566.7|9575.2|9569.2|9572.7|9566.7|24
1759746300000|2025-10-06 10:25:00|9573.7|9567.7|9570.7|9564.7|9574.2|9568.2|9570.7|9564.7|64
1759746600000|2025-10-06 10:30:00|9571.2|9565.2|9574.2|9568.2|9575.2|9569.2|9570.7|9564.7|82
1759746900000|2025-10-06 10:35:00|9573.7|9567.7|9575.2|9569.2|9577.2|9571.2|9573.2|9567.2|25
1759747200000|2025-10-06 10:40:00|9574.7|9568.7|9575.7|9569.7|9575.7|9569.7|9574.7|9568.7|0
1759747500000|2025-10-06 10:45:00|9575.2|9569.2|9574.7|9568.7|9575.7|9569.7|9572.2|9566.2|51
1759747800000|2025-10-06 10:50:00|9574.2|9568.2|9580.2|9574.2|9582.2|9576.2|9574.2|9568.2|26
1759748100000|2025-10-06 10:55:00|9579.7|9573.7|9577.2|9571.2|9580.7|9574.7|9576.7|9570.7|39
1759748400000|2025-10-06 11:00:00|9577.7|9571.7|9571.2|9565.2|9577.7|9571.7|9569.7|9563.7|66
1759748700000|2025-10-06 11:05:00|9571.7|9565.7|9574.7|9568.7|9575.7|9569.7|9571.2|9565.2|65
1759749000000|2025-10-06 11:10:00|9575.2|9569.2|9577.7|9571.7|9579.7|9573.7|9574.7|9568.7|30
1759749300000|2025-10-06 11:15:00|9577.2|9571.2|9575.2|9569.2|9577.2|9571.2|9572.7|9566.7|231
1759749600000|2025-10-06 11:20:00|9575.7|9569.7|9577.2|9571.2|9580.2|9574.2|9575.7|9569.7|61
1759749900000|2025-10-06 11:25:00|9576.7|9570.7|9577.7|9571.7|9577.7|9571.7|9571.7|9565.7|130
1759750200000|2025-10-06 11:30:00|9578.7|9572.7|9578.7|9572.7|9582.7|9576.7|9576.7|9570.7|53
1759750500000|2025-10-06 11:35:00|9579.2|9573.2|9579.7|9573.7|9581.7|9575.7|9579.2|9573.2|26
1759750800000|2025-10-06 11:40:00|9580.2|9574.2|9579.7|9573.7|9581.7|9575.7|9578.7|9572.7|68
1759751100000|2025-10-06 11:45:00|9580.7|9574.7|9578.7|9572.7|9582.2|9576.2|9578.7|9572.7|80
1759751400000|2025-10-06 11:50:00|9578.2|9572.2|9578.7|9572.7|9579.7|9573.7|9576.7|9570.7|72
1759751700000|2025-10-06 11:55:00|9579.7|9573.7|9575.7|9569.7|9579.7|9573.7|9575.2|9569.2|47
1759752000000|2025-10-06 12:00:00|9575.2|9569.2|9572.7|9566.7|9577.7|9571.7|9572.7|9566.7|42
1759752300000|2025-10-06 12:05:00|9571.7|9565.7|9572.7|9566.7|9574.2|9568.2|9569.7|9563.7|44
1759752600000|2025-10-06 12:10:00|9573.2|9567.2|9579.7|9573.7|9580.7|9574.7|9572.7|9566.7|73
1759752900000|2025-10-06 12:15:00|9580.2|9574.2|9577.7|9571.7|9580.7|9574.7|9577.7|9571.7|30
1759753200000|2025-10-06 12:20:00|9578.7|9572.7|9576.2|9570.2|9579.2|9573.2|9574.7|9568.7|29
1759753500000|2025-10-06 12:25:00|9575.7|9569.7|9577.7|9571.7|9578.7|9572.7|9575.2|9569.2|23
1759753800000|2025-10-06 12:30:00|9578.2|9572.2|9576.7|9570.7|9580.2|9574.2|9576.7|9570.7|120
1759754100000|2025-10-06 12:35:00|9576.2|9570.2|9576.2|9570.2|9576.2|9570.2|9571.7|9565.7|40
1759754400000|2025-10-06 12:40:00|9576.7|9570.7|9575.7|9569.7|9576.7|9570.7|9573.7|9567.7|3
1759754700000|2025-10-06 12:45:00|9575.2|9569.2|9578.7|9572.7|9578.7|9572.7|9575.2|9569.2|7
1759755000000|2025-10-06 12:50:00|9579.2|9573.2|9580.7|9574.7|9580.7|9574.7|9575.7|9569.7|39
1759755300000|2025-10-06 12:55:00|9580.2|9574.2|9580.2|9574.2|9582.7|9576.7|9579.2|9573.2|12
1759755600000|2025-10-06 13:00:00|9580.7|9574.7|9582.7|9576.7|9583.2|9577.2|9578.2|9572.2|50
1759755900000|2025-10-06 13:05:00|9583.2|9577.2|9583.7|9577.7|9584.7|9578.7|9580.7|9574.7|36
1759756200000|2025-10-06 13:10:00|9584.2|9578.2|9584.2|9578.2|9587.2|9581.2|9582.2|9576.2|65
1759756500000|2025-10-06 13:15:00|9584.7|9578.7|9586.7|9580.7|9588.2|9582.2|9583.7|9577.7|10
1759756800000|2025-10-06 13:20:00|9587.2|9581.2|9583.7|9577.7|9587.2|9581.2|9581.7|9575.7|56
1759757100000|2025-10-06 13:25:00|9583.2|9577.2|9583.7|9577.7|9583.7|9577.7|9580.7|9574.7|44
1759757400000|2025-10-06 13:30:00|9583.2|9577.2|9586.7|9580.7|9595.7|9589.7|9578.2|9572.2|590
1759757700000|2025-10-06 13:35:00|9587.2|9581.2|9605.2|9599.2|9605.2|9599.2|9585.2|9579.2|373
1759758000000|2025-10-06 13:40:00|9605.7|9599.7|9615.7|9609.7|9616.7|9610.7|9600.7|9594.7|748
1759758300000|2025-10-06 13:45:00|9615.2|9609.2|9613.7|9607.7|9621.7|9615.7|9609.7|9603.7|514
1759758600000|2025-10-06 13:50:00|9614.2|9608.2|9615.7|9609.7|9616.7|9610.7|9607.7|9601.7|175
1759758900000|2025-10-06 13:55:00|9616.7|9610.7|9612.2|9606.2|9618.2|9612.2|9608.2|9602.2|214
1759759200000|2025-10-06 14:00:00|9612.7|9606.7|9610.2|9604.2|9613.7|9607.7|9603.7|9597.7|178
1759759500000|2025-10-06 14:05:00|9609.7|9603.7|9614.2|9608.2|9614.2|9608.2|9605.7|9599.7|90
1759759800000|2025-10-06 14:10:00|9614.7|9608.7|9613.7|9607.7|9617.7|9611.7|9609.7|9603.7|121
1759760100000|2025-10-06 14:15:00|9614.2|9608.2|9617.2|9611.2|9618.7|9612.7|9613.2|9607.2|159
1759760400000|2025-10-06 14:20:00|9617.7|9611.7|9618.2|9612.2|9621.7|9615.7|9615.2|9609.2|144
1759760700000|2025-10-06 14:25:00|9617.7|9611.7|9619.7|9613.7|9624.7|9618.7|9616.7|9610.7|96
1759761000000|2025-10-06 14:30:00|9619.2|9613.2|9618.7|9612.7|9620.2|9614.2|9615.7|9609.7|61
1759761300000|2025-10-06 14:35:00|9618.2|9612.2|9628.7|9622.7|9628.7|9622.7|9616.2|9610.2|103
1759761600000|2025-10-06 14:40:00|9628.2|9622.2|9631.7|9625.7|9632.2|9626.2|9619.7|9613.7|140
1759761900000|2025-10-06 14:45:00|9632.2|9626.2|9636.7|9630.7|9638.7|9632.7|9629.2|9623.2|281
1759762200000|2025-10-06 14:50:00|9635.7|9629.7|9640.7|9634.7|9648.7|9642.7|9635.2|9629.2|495
1759762500000|2025-10-06 14:55:00|9640.2|9634.2|9646.2|9640.2|9646.7|9640.7|9639.7|9633.7|159
1759762800000|2025-10-06 15:00:00|9645.2|9639.2|9649.2|9643.2|9651.2|9645.2|9642.2|9636.2|256
1759763100000|2025-10-06 15:05:00|9650.2|9644.2|9642.2|9636.2|9652.2|9646.2|9642.2|9636.2|190
1759763400000|2025-10-06 15:10:00|9641.2|9635.2|9640.2|9634.2|9646.2|9640.2|9638.2|9632.2|118
1759763700000|2025-10-06 15:15:00|9641.2|9635.2|9646.2|9640.2|9647.2|9641.2|9641.2|9635.2|173
1759764000000|2025-10-06 15:20:00|9645.2|9639.2|9648.2|9642.2|9649.2|9643.2|9645.2|9639.2|178
1759764300000|2025-10-06 15:25:00|9647.2|9641.2|9650.2|9644.2|9651.2|9645.2|9646.2|9640.2|264
1759764600000|2025-10-06 15:30:00|9651.2|9645.2|9645.2|9639.2|9652.2|9646.2|9641.2|9635.2|256
1759764900000|2025-10-06 15:35:00|9644.2|9638.2|9642.2|9636.2|9646.2|9640.2|9640.2|9634.2|185
1759765200000|2025-10-06 15:40:00|9641.2|9635.2|9644.2|9638.2|9646.2|9640.2|9641.2|9635.2|100
1759765500000|2025-10-06 15:45:00|9645.2|9639.2|9652.2|9646.2|9654.2|9648.2|9645.2|9639.2|115
1759765800000|2025-10-06 15:50:00|9651.2|9645.2|9653.2|9647.2|9653.2|9647.2|9647.2|9641.2|21
1759766100000|2025-10-06 15:55:00|9651.2|9645.2|9650.2|9644.2|9656.2|9650.2|9650.2|9644.2|72
1759766400000|2025-10-06 16:00:00|9649.2|9643.2|9645.2|9639.2|9650.2|9644.2|9644.2|9638.2|99
1759766700000|2025-10-06 16:05:00|9646.2|9640.2|9646.2|9640.2|9648.2|9642.2|9646.2|9640.2|53
1759767000000|2025-10-06 16:10:00|9644.2|9638.2|9646.2|9640.2|9649.2|9643.2|9642.2|9636.2|72
1759767300000|2025-10-06 16:15:00|9645.2|9639.2|9642.2|9636.2|9646.2|9640.2|9641.2|9635.2|46
1759767600000|2025-10-06 16:20:00|9641.2|9635.2|9639.2|9633.2|9643.2|9637.2|9639.2|9633.2|26
1759767900000|2025-10-06 16:25:00|9640.2|9634.2|9641.2|9635.2|9641.2|9635.2|9640.2|9634.2|21
1759768200000|2025-10-06 16:30:00|9640.2|9634.2|9639.2|9633.2|9642.2|9636.2|9639.2|9633.2|18
1759768500000|2025-10-06 16:35:00|9636.2|9630.2|9635.2|9629.2|9639.2|9633.2|9634.2|9628.2|48
1759768800000|2025-10-06 16:40:00|9634.2|9628.2|9629.2|9623.2|9635.2|9629.2|9629.2|9623.2|72
1759769100000|2025-10-06 16:45:00|9628.2|9622.2|9634.2|9628.2|9636.2|9630.2|9628.2|9622.2|53
1759769400000|2025-10-06 16:50:00|9632.2|9626.2|9633.2|9627.2|9633.2|9627.2|9631.2|9625.2|28
1759769700000|2025-10-06 16:55:00|9634.2|9628.2|9633.2|9627.2|9635.2|9629.2|9632.2|9626.2|60
1759770000000|2025-10-06 17:00:00|9635.2|9629.2|9634.2|9628.2|9635.2|9629.2|9632.2|9626.2|39
1759770300000|2025-10-06 17:05:00|9635.2|9629.2|9636.2|9630.2|9638.2|9632.2|9635.2|9629.2|32
1759770600000|2025-10-06 17:10:00|9635.2|9629.2|9640.2|9634.2|9640.2|9634.2|9635.2|9629.2|26
1759770900000|2025-10-06 17:15:00|9639.2|9633.2|9641.2|9635.2|9642.2|9636.2|9638.2|9632.2|57
1759771200000|2025-10-06 17:20:00|9640.2|9634.2|9644.2|9638.2|9646.2|9640.2|9640.2|9634.2|47
1759771500000|2025-10-06 17:25:00|9643.2|9637.2|9643.2|9637.2|9644.2|9638.2|9642.2|9636.2|49
1759771800000|2025-10-06 17:30:00|9644.2|9638.2|9642.2|9636.2|9644.2|9638.2|9638.2|9632.2|49
1759772100000|2025-10-06 17:35:00|9641.2|9635.2|9643.2|9637.2|9644.2|9638.2|9641.2|9635.2|51
1759772400000|2025-10-06 17:40:00|9642.2|9636.2|9641.2|9635.2|9644.2|9638.2|9641.2|9635.2|41
1759772700000|2025-10-06 17:45:00|9640.2|9634.2|9642.2|9636.2|9644.2|9638.2|9640.2|9634.2|54
1759773000000|2025-10-06 17:50:00|9644.2|9638.2|9643.2|9637.2|9646.2|9640.2|9643.2|9637.2|19
1759773300000|2025-10-06 17:55:00|9642.2|9636.2|9643.2|9637.2|9643.2|9637.2|9641.2|9635.2|7
1759773600000|2025-10-06 18:00:00|9642.2|9636.2|9644.2|9638.2|9646.2|9640.2|9641.2|9635.2|34
1759773900000|2025-10-06 18:05:00|9645.2|9639.2|9643.2|9637.2|9645.2|9639.2|9642.2|9636.2|30
1759774200000|2025-10-06 18:10:00|9642.2|9636.2|9638.2|9632.2|9643.2|9637.2|9638.2|9632.2|37
1759774500000|2025-10-06 18:15:00|9639.2|9633.2|9641.2|9635.2|9641.2|9635.2|9638.2|9632.2|99
1759774800000|2025-10-06 18:20:00|9640.2|9634.2|9640.2|9634.2|9641.2|9635.2|9639.2|9633.2|113
1759775100000|2025-10-06 18:25:00|9642.2|9636.2|9647.2|9641.2|9647.2|9641.2|9642.2|9636.2|341
1759775400000|2025-10-06 18:30:00|9648.2|9642.2|9647.2|9641.2|9649.2|9643.2|9647.2|9641.2|133
1759775700000|2025-10-06 18:35:00|9646.2|9640.2|9642.2|9636.2|9647.2|9641.2|9642.2|9636.2|37
1759776000000|2025-10-06 18:40:00|9641.2|9635.2|9641.2|9635.2|9641.2|9635.2|9640.2|9634.2|13
1759776300000|2025-10-06 18:45:00|9642.2|9636.2|9645.2|9639.2|9648.2|9642.2|9641.2|9635.2|36
1759776600000|2025-10-06 18:50:00|9646.2|9640.2|9646.2|9640.2|9647.2|9641.2|9644.2|9638.2|29
1759776900000|2025-10-06 18:55:00|9645.2|9639.2|9657.2|9639.2|9657.2|9646.2|9644.2|9638.2|216
1759777200000|2025-10-06 19:00:00|9657.1|9639.1|9655.6|9637.6|9657.1|9639.1|9655.4|9637.4|0
1759777500000|2025-10-06 19:05:00|9655.5|9637.5|9656.4|9638.4|9656.4|9638.4|9654.9|9636.9|0
1759777800000|2025-10-06 19:10:00|9655.7|9637.7|9657.1|9639.1|9657.9|9639.9|9655.7|9637.7|0
1759778100000|2025-10-06 19:15:00|9657.2|9639.2|9655.9|9637.9|9657.2|9639.2|9655.1|9637.1|0
1759778400000|2025-10-06 19:20:00|9655.8|9637.8|9655.7|9637.7|9655.9|9637.9|9655.5|9637.5|0
1759778700000|2025-10-06 19:25:00|9655.8|9637.8|9655.1|9637.1|9656.3|9638.3|9655|9637|0
1759779000000|2025-10-06 19:30:00|9655|9637|9655.9|9637.9|9656|9638|9654.7|9636.7|0
1759779300000|2025-10-06 19:35:00|9655.8|9637.8|9654.7|9636.7|9656.2|9638.2|9654.4|9636.4|0
1759779600000|2025-10-06 19:40:00|9654.8|9636.8|9656|9638|9656|9638|9654.3|9636.3|0
1759779900000|2025-10-06 19:45:00|9655.9|9637.9|9653.3|9635.3|9656.2|9638.2|9653.1|9635.1|0
1759780200000|2025-10-06 19:50:00|9653.4|9635.4|9650|9632|9653.8|9635.8|9649.5|9631.5|0
1759780500000|2025-10-06 19:55:00|9650.1|9632.1|9643.6|9625.6|9650.3|9632.3|9643.3|9625.3|0
1759780800000|2025-10-06 20:00:00|9644|9626|9645.1|9627.1|9645.9|9627.9|9643|9625|0
1759781100000|2025-10-06 20:05:00|9644.9|9626.9|9644|9626|9645.4|9627.4|9644|9626|0
1759781400000|2025-10-06 20:10:00|9644.2|9626.2|9644.4|9626.4|9644.6|9626.6|9643.2|9625.2|0
1759781700000|2025-10-06 20:15:00|9644.2|9626.2|9645.2|9627.2|9645.2|9627.2|9643.8|9625.8|0
1759782000000|2025-10-06 20:20:00|9645|9627|9644.6|9626.6|9645.3|9627.3|9644.4|9626.4|0
1759782300000|2025-10-06 20:25:00|9644.8|9626.8|9645.1|9627.1|9645.3|9627.3|9644.4|9626.4|0
1759782600000|2025-10-06 20:30:00|9644.9|9626.9|9645.3|9627.3|9646.1|9628.1|9644.9|9626.9|0
1759782900000|2025-10-06 20:35:00|9645.2|9627.2|9645.7|9627.7|9646|9628|9645.1|9627.1|0
1759783200000|2025-10-06 20:40:00|9645.9|9627.9|9645.6|9627.6|9646.7|9628.7|9645.4|9627.4|0
1759783500000|2025-10-06 20:45:00|9645.4|9627.4|9646|9628|9646.2|9628.2|9645.2|9627.2|0
1759783800000|2025-10-06 20:50:00|9645.8|9627.8|9646.2|9628.2|9646.3|9628.3|9645.8|9627.8|0
1759784100000|2025-10-06 20:55:00|9646|9628|9645.8|9627.8|9646.7|9628.7|9644.6|9626.6|0
1759784400000|2025-10-06 21:00:00|9645.6|9627.6|9645.7|9627.7|9645.9|9627.9|9645.5|9627.5|0
1759784700000|2025-10-06 21:05:00|9645.5|9627.5|9645.2|9627.2|9645.6|9627.6|9645|9627|0
1759785000000|2025-10-06 21:10:00|9645|9627|9645|9627|9645.2|9627.2|9644.6|9626.6|0
1759785300000|2025-10-06 21:15:00|9645.1|9627.1|9646.9|9628.9|9646.9|9628.9|9645.1|9627.1|0
1759785600000|2025-10-06 21:20:00|9647|9629|9647|9629|9647.3|9629.3|9646.6|9628.6|0
1759786200000|2025-10-06 21:30:00|9646.8|9628.8|9646.9|9628.9|9646.9|9628.9|9646.8|9628.8|0
1759786500000|2025-10-06 21:35:00|9646.7|9628.7|9646.9|9628.9|9646.9|9628.9|9646.7|9628.7|0
1759786800000|2025-10-06 21:40:00|9647.1|9629.1|9646.7|9628.7|9647.2|9629.2|9646.7|9628.7|0
1759787100000|2025-10-06 21:45:00|9646.9|9628.9|9646.4|9628.4|9647.3|9629.3|9646.4|9628.4|0
1759787400000|2025-10-06 21:50:00|9646.3|9628.3|9646.4|9628.4|9646.4|9628.4|9646.3|9628.3|0
1759787700000|2025-10-06 21:55:00|9646.5|9628.5|9646.5|9628.5|9647|9629|9646.5|9628.5|0
1759788000000|2025-10-06 22:00:00|9647|9629|9646.8|9628.8|9648.9|9630.9|9646.5|9628.5|0
1759788300000|2025-10-06 22:05:00|9646.5|9628.5|9648.1|9630.1|9648.1|9630.1|9646.4|9628.4|0
1759788600000|2025-10-06 22:10:00|9648.3|9630.3|9647.2|9629.2|9648.9|9630.9|9646.9|9628.9|0
1759788900000|2025-10-06 22:15:00|9647.4|9629.4|9647.5|9629.5|9647.7|9629.7|9647.2|9629.2|0
1759789200000|2025-10-06 22:20:00|9647.4|9629.4|9648.4|9630.4|9648.8|9630.8|9647.3|9629.3|0
1759789500000|2025-10-06 22:25:00|9648.5|9630.5|9646.7|9628.7|9648.6|9630.6|9646.6|9628.6|0
1759789800000|2025-10-06 22:30:00|9646.8|9628.8|9646.1|9628.1|9646.9|9628.9|9645.6|9627.6|0
1759790100000|2025-10-06 22:35:00|9646|9628|9644|9626|9646|9628|9643.6|9625.6|0
1759790400000|2025-10-06 22:40:00|9643.8|9625.8|9641.6|9623.6|9644|9626|9640.4|9622.4|0
1759790700000|2025-10-06 22:45:00|9641.5|9623.5|9642.2|9624.2|9642.6|9624.6|9640.8|9622.8|0
1759791000000|2025-10-06 22:50:00|9642.1|9624.1|9640.3|9622.3|9642.7|9624.7|9639.8|9621.8|0
1759791300000|2025-10-06 22:55:00|9640.2|9622.2|9637.3|9619.3|9640.2|9622.2|9636.2|9618.2|0
1759791600000|2025-10-06 23:00:00|9637.2|9619.2|9636.1|9618.1|9637.9|9619.9|9636|9618|0
1759791900000|2025-10-06 23:05:00|9636|9618|9636.6|9618.6|9637.1|9619.1|9634.9|9616.9|0
1759792200000|2025-10-06 23:10:00|9636.7|9618.7|9636.9|9618.9|9637.7|9619.7|9636.3|9618.3|0
1759792500000|2025-10-06 23:15:00|9636.7|9618.7|9638|9620|9638|9620|9636.5|9618.5|0
1759792800000|2025-10-06 23:20:00|9637.9|9619.9|9639|9621|9639.6|9621.6|9637.1|9619.1|0
1759793100000|2025-10-06 23:25:00|9638.9|9620.9|9637.9|9619.9|9639.3|9621.3|9637.9|9619.9|0
1759793400000|2025-10-06 23:30:00|9638.1|9620.1|9637.7|9619.7|9638.2|9620.2|9636.9|9618.9|0
1759793700000|2025-10-06 23:35:00|9637.8|9619.8|9639.1|9621.1|9639.5|9621.5|9637.2|9619.2|0
1759794000000|2025-10-06 23:40:00|9639.3|9621.3|9639.3|9621.3|9639.7|9621.7|9638.8|9620.8|0
1759794300000|2025-10-06 23:45:00|9639.2|9621.2|9638.8|9620.8|9639.5|9621.5|9637.8|9619.8|0
1759794600000|2025-10-06 23:50:00|9638.9|9620.9|9638|9620|9639.3|9621.3|9638|9620|0
1759794900000|2025-10-06 23:55:00|9637.9|9619.9|9637|9619|9638|9620|9636.6|9618.6|0
1759795200000|2025-10-07 00:00:00|9636.9|9618.9|9636.8|9618.8|9638.3|9620.3|9635.9|9617.9|0
1759795500000|2025-10-07 00:05:00|9636.9|9618.9|9636.1|9618.1|9637.1|9619.1|9635.7|9617.7|0
1759795800000|2025-10-07 00:10:00|9636.3|9618.3|9636|9618|9636.3|9618.3|9634.3|9616.3|0
1759796100000|2025-10-07 00:15:00|9635.8|9617.8|9638|9620|9638.1|9620.1|9635.7|9617.7|0
1759796400000|2025-10-07 00:20:00|9638.1|9620.1|9637.6|9619.6|9638.3|9620.3|9637.3|9619.3|0
1759796700000|2025-10-07 00:25:00|9637.7|9619.7|9636.8|9618.8|9637.9|9619.9|9636.3|9618.3|0
1759797000000|2025-10-07 00:30:00|9637.2|9619.2|9635.9|9617.9|9637.9|9619.9|9635.4|9617.4|0
1759797300000|2025-10-07 00:35:00|9636|9618|9635.9|9617.9|9637.4|9619.4|9635.7|9617.7|0
1759797600000|2025-10-07 00:40:00|9636.1|9618.1|9636.8|9618.8|9638.1|9620.1|9635.9|9617.9|0
1759797900000|2025-10-07 00:45:00|9636.9|9618.9|9635.9|9617.9|9637.2|9619.2|9635.4|9617.4|0
1759798200000|2025-10-07 00:50:00|9635.8|9617.8|9637.1|9619.1|9637.2|9619.2|9635.1|9617.1|0
1759798500000|2025-10-07 00:55:00|9637|9619|9636.7|9618.7|9637.8|9619.8|9636.6|9618.6|0
1759798800000|2025-10-07 01:00:00|9636.9|9618.9|9636.3|9618.3|9638.3|9620.3|9636.2|9618.2|0
1759799100000|2025-10-07 01:05:00|9636.1|9618.1|9637.2|9619.2|9637.8|9619.8|9635.9|9617.9|0
1759799400000|2025-10-07 01:10:00|9637.3|9619.3|9637.1|9619.1|9637.5|9619.5|9636.3|9618.3|0
1759799700000|2025-10-07 01:15:00|9637.3|9619.3|9636.4|9618.4|9637.5|9619.5|9635.5|9617.5|0
1759800000000|2025-10-07 01:20:00|9636.5|9618.5|9637|9619|9637.2|9619.2|9635.6|9617.6|0
1759800300000|2025-10-07 01:25:00|9637.2|9619.2|9638.3|9620.3|9638.8|9620.8|9637|9619|0
1759800600000|2025-10-07 01:30:00|9638.1|9620.1|9637.9|9619.9|9638.3|9620.3|9637.4|9619.4|0
1759800900000|2025-10-07 01:35:00|9637.8|9619.8|9637.3|9619.3|9638.2|9620.2|9636.8|9618.8|0
1759801200000|2025-10-07 01:40:00|9637.4|9619.4|9637.6|9619.6|9637.9|9619.9|9636.9|9618.9|0
1759801500000|2025-10-07 01:45:00|9637.5|9619.5|9637.8|9619.8|9638.3|9620.3|9637.4|9619.4|0
1759801800000|2025-10-07 01:50:00|9637.7|9619.7|9638.3|9620.3|9638.5|9620.5|9636.9|9618.9|0
1759802100000|2025-10-07 01:55:00|9638.4|9620.4|9639.1|9621.1|9639.3|9621.3|9638.1|9620.1|0
1759802400000|2025-10-07 02:00:00|9639|9621|9638.8|9620.8|9639.2|9621.2|9638.4|9620.4|0
1759802700000|2025-10-07 02:05:00|9638.7|9620.7|9639.4|9621.4|9639.7|9621.7|9638.7|9620.7|0
1759803000000|2025-10-07 02:10:00|9639.3|9621.3|9640|9622|9640|9622|9639.3|9621.3|0
1759803300000|2025-10-07 02:15:00|9640.1|9622.1|9638.4|9620.4|9640.3|9622.3|9638.2|9620.2|0
1759803600000|2025-10-07 02:20:00|9638.2|9620.2|9637.7|9619.7|9638.4|9620.4|9637.2|9619.2|0
1759803900000|2025-10-07 02:25:00|9637.6|9619.6|9638.1|9620.1|9638.2|9620.2|9637.3|9619.3|0
1759804200000|2025-10-07 02:30:00|9638.2|9620.2|9638.4|9620.4|9638.9|9620.9|9638.1|9620.1|0
1759804500000|2025-10-07 02:35:00|9638.3|9620.3|9648.6|9630.6|9649|9631|9638.2|9620.2|0
1759804800000|2025-10-07 02:40:00|9648.7|9630.7|9647.9|9629.9|9648.9|9630.9|9647.8|9629.8|0
1759805100000|2025-10-07 02:45:00|9647.8|9629.8|9648.2|9630.2|9648.4|9630.4|9647.7|9629.7|0
1759805400000|2025-10-07 02:50:00|9648.4|9630.4|9648|9630|9648.4|9630.4|9647.7|9629.7|0
1759805700000|2025-10-07 02:55:00|9647.9|9629.9|9648.6|9630.6|9649|9631|9647.9|9629.9|0
1759806000000|2025-10-07 03:00:00|9648.4|9630.4|9648.2|9630.2|9648.9|9630.9|9648.1|9630.1|0
1759806300000|2025-10-07 03:05:00|9648|9630|9647.7|9629.7|9648.1|9630.1|9647.7|9629.7|0
1759806600000|2025-10-07 03:10:00|9647.6|9629.6|9649.4|9631.4|9649.4|9631.4|9647.2|9629.2|0
1759806900000|2025-10-07 03:15:00|9649.6|9631.6|9649.8|9631.8|9650|9632|9649|9631|0
1759807200000|2025-10-07 03:20:00|9649.7|9631.7|9649.9|9631.9|9650.5|9632.5|9649.4|9631.4|0
1759807500000|2025-10-07 03:25:00|9650|9632|9649.7|9631.7|9650|9632|9649.5|9631.5|0
1759807800000|2025-10-07 03:30:00|9649.9|9631.9|9648|9630|9649.9|9631.9|9647.7|9629.7|0
1759808100000|2025-10-07 03:35:00|9647.9|9629.9|9648.7|9630.7|9649|9631|9647.8|9629.8|0
1759808400000|2025-10-07 03:40:00|9648.8|9630.8|9649.9|9631.9|9650.2|9632.2|9648.8|9630.8|0
1759808700000|2025-10-07 03:45:00|9650|9632|9649.7|9631.7|9650.3|9632.3|9649.5|9631.5|0
1759809000000|2025-10-07 03:50:00|9649.8|9631.8|9650|9632|9650.2|9632.2|9649.7|9631.7|0
1759809300000|2025-10-07 03:55:00|9650.1|9632.1|9649.7|9631.7|9650.2|9632.2|9649.5|9631.5|0
1759809600000|2025-10-07 04:00:00|9649.5|9631.5|9650.2|9632.2|9650.3|9632.3|9649.4|9631.4|0
1759809900000|2025-10-07 04:05:00|9650.3|9632.3|9650.7|9632.7|9651.1|9633.1|9650.3|9632.3|0
1759810200000|2025-10-07 04:10:00|9650.9|9632.9|9652.4|9634.4|9652.8|9634.8|9650.9|9632.9|0
1759810500000|2025-10-07 04:15:00|9652.5|9634.5|9652.1|9634.1|9652.6|9634.6|9651.1|9633.1|0
1759810800000|2025-10-07 04:20:00|9651.9|9633.9|9652.3|9634.3|9652.6|9634.6|9651.9|9633.9|0
1759811100000|2025-10-07 04:25:00|9652.2|9634.2|9652.8|9634.8|9652.8|9634.8|9651.8|9633.8|0
1759811400000|2025-10-07 04:30:00|9652.7|9634.7|9653|9635|9653.6|9635.6|9652.6|9634.6|0
1759811700000|2025-10-07 04:35:00|9652.8|9634.8|9651.7|9633.7|9652.8|9634.8|9651.6|9633.6|0
1759812000000|2025-10-07 04:40:00|9651.8|9633.8|9651.2|9633.2|9651.8|9633.8|9651.2|9633.2|0
1759812300000|2025-10-07 04:45:00|9651|9633|9651.5|9633.5|9651.7|9633.7|9650.8|9632.8|0
1759812600000|2025-10-07 04:50:00|9651.7|9633.7|9652.6|9634.6|9652.6|9634.6|9651.5|9633.5|0
1759812900000|2025-10-07 04:55:00|9652.7|9634.7|9652.3|9634.3|9653.1|9635.1|9652.3|9634.3|0
1759813200000|2025-10-07 05:00:00|9652.2|9634.2|9650.5|9632.5|9652.4|9634.4|9650.5|9632.5|0
1759813500000|2025-10-07 05:05:00|9650.4|9632.4|9650.7|9632.7|9651|9633|9649.2|9631.2|0
1759813800000|2025-10-07 05:10:00|9650.8|9632.8|9651.2|9633.2|9651.7|9633.7|9650.8|9632.8|0
1759814100000|2025-10-07 05:15:00|9651.1|9633.1|9650.4|9632.4|9651.3|9633.3|9650.2|9632.2|0
1759814400000|2025-10-07 05:20:00|9650.2|9632.2|9651.5|9633.5|9651.9|9633.9|9650.2|9632.2|0
1759814700000|2025-10-07 05:25:00|9651.6|9633.6|9652.2|9634.2|9652.7|9634.7|9651.6|9633.6|0
1759815000000|2025-10-07 05:30:00|9652.3|9634.3|9652.5|9634.5|9652.7|9634.7|9651.8|9633.8|0
1759815300000|2025-10-07 05:35:00|9652.3|9634.3|9652.7|9634.7|9652.9|9634.9|9652.1|9634.1|0
1759815600000|2025-10-07 05:40:00|9652.8|9634.8|9653.6|9635.6|9653.6|9635.6|9652.6|9634.6|0
1759815900000|2025-10-07 05:45:00|9653.4|9635.4|9651.8|9633.8|9653.4|9635.4|9651.8|9633.8|0
1759816200000|2025-10-07 05:50:00|9651.6|9633.6|9650.4|9632.4|9651.9|9633.9|9650.3|9632.3|0
1759816500000|2025-10-07 05:55:00|9650.6|9632.6|9649.9|9631.9|9650.9|9632.9|9649.8|9631.8|0
1759816800000|2025-10-07 06:00:00|9649.7|9631.7|9651.4|9633.4|9651.5|9633.5|9648.6|9630.6|0
1759817100000|2025-10-07 06:05:00|9651.5|9633.5|9650.7|9632.7|9652.2|9634.2|9650.4|9632.4|0
1759817400000|2025-10-07 06:10:00|9650.6|9632.6|9649.9|9631.9|9650.9|9632.9|9649.2|9631.2|0
1759817700000|2025-10-07 06:15:00|9649.8|9631.8|9649.5|9631.5|9650.3|9632.3|9649|9631|0
1759818000000|2025-10-07 06:20:00|9649.7|9631.7|9646.2|9628.2|9650.1|9632.1|9645.5|9627.5|0
1759818300000|2025-10-07 06:25:00|9646|9628|9645.6|9627.6|9647.4|9629.4|9644.8|9626.8|0
1759818600000|2025-10-07 06:30:00|9645.5|9627.5|9647|9629|9647.1|9629.1|9644.1|9626.1|0
1759818900000|2025-10-07 06:35:00|9647.1|9629.1|9646.8|9628.8|9647.7|9629.7|9646.2|9628.2|0
1759819200000|2025-10-07 06:40:00|9646.9|9628.9|9647.1|9629.1|9647.1|9629.1|9645.2|9627.2|0
1759819500000|2025-10-07 06:45:00|9647|9629|9647.6|9629.6|9648.2|9630.2|9646.3|9628.3|0
1759819800000|2025-10-07 06:50:00|9647.7|9629.7|9648.3|9630.3|9648.7|9630.7|9647.5|9629.5|0
1759820100000|2025-10-07 06:55:00|9648.2|9630.2|9648.9|9630.9|9649.4|9631.4|9647.5|9629.5|0
1759820400000|2025-10-07 07:00:00|9649.3|9631.3|9646.8|9628.8|9649.9|9631.9|9645.3|9627.3|0
1759820700000|2025-10-07 07:05:00|9646.7|9628.7|9646.3|9628.3|9647.7|9629.7|9645.4|9627.4|0
1759821000000|2025-10-07 07:10:00|9646.4|9628.4|9647.3|9629.3|9648|9630|9646.2|9628.2|0
1759821300000|2025-10-07 07:15:00|9647.2|9629.2|9644.9|9626.9|9648.5|9630.5|9644.9|9626.9|0
1759821600000|2025-10-07 07:20:00|9645|9627|9645.5|9627.5|9645.9|9627.9|9643.7|9625.7|0
1759821900000|2025-10-07 07:25:00|9645.4|9627.4|9647|9629|9647.1|9629.1|9643.9|9625.9|0
1759822200000|2025-10-07 07:30:00|9647.1|9629.1|9647.5|9629.5|9648|9630|9645.9|9627.9|0
1759822500000|2025-10-07 07:35:00|9647.3|9629.3|9645.1|9627.1|9647.7|9629.7|9645|9627|0
1759822800000|2025-10-07 07:40:00|9644.9|9626.9|9646|9628|9646.2|9628.2|9644.1|9626.1|0
1759823100000|2025-10-07 07:45:00|9645.8|9627.8|9645.8|9627.8|9646.6|9628.6|9645|9627|0
1759823400000|2025-10-07 07:50:00|9645.7|9627.7|9646.2|9628.2|9647.2|9629.2|9645.4|9627.4|0
1759823700000|2025-10-07 07:55:00|9646.4|9628.4|9646.3|9628.3|9647.2|9629.2|9645.9|9627.9|0
1759824000000|2025-10-07 08:00:00|9646.4|9628.4|9643.7|9625.7|9647|9629|9643.3|9625.3|0
1759824300000|2025-10-07 08:05:00|9643.6|9625.6|9644.9|9626.9|9646.1|9628.1|9643.6|9625.6|0
1759824600000|2025-10-07 08:10:00|9644.7|9626.7|9645.4|9627.4|9645.4|9627.4|9644.1|9626.1|0
1759824900000|2025-10-07 08:15:00|9645.5|9627.5|9645.4|9627.4|9646.2|9628.2|9645|9627|0
1759825200000|2025-10-07 08:20:00|9645.3|9627.3|9643.9|9625.9|9645.6|9627.6|9643.5|9625.5|0
1759825500000|2025-10-07 08:25:00|9643.7|9625.7|9643.5|9625.5|9644|9626|9642.2|9624.2|0
1759825800000|2025-10-07 08:30:00|9643.4|9625.4|9643.3|9625.3|9644|9626|9641.4|9623.4|0
1759826100000|2025-10-07 08:35:00|9643.2|9625.2|9645.1|9627.1|9646.4|9628.4|9642.9|9624.9|0
1759826400000|2025-10-07 08:40:00|9644.9|9626.9|9646.5|9628.5|9646.7|9628.7|9644.9|9626.9|0
1759826700000|2025-10-07 08:45:00|9646.4|9628.4|9647.9|9629.9|9648.3|9630.3|9646.3|9628.3|0
1759827000000|2025-10-07 08:50:00|9647.7|9629.7|9649.2|9631.2|9649.9|9631.9|9646.9|9628.9|0
1759827300000|2025-10-07 08:55:00|9649.3|9631.3|9650.3|9632.3|9650.5|9632.5|9649.2|9631.2|0
1759827600000|2025-10-07 09:00:00|9650.4|9632.4|9650|9632|9651.1|9633.1|9649.2|9631.2|0
1759827900000|2025-10-07 09:05:00|9649.9|9631.9|9650.7|9632.7|9651.2|9633.2|9649.5|9631.5|0
1759828200000|2025-10-07 09:10:00|9650.8|9632.8|9651.4|9633.4|9652.1|9634.1|9650.8|9632.8|0
1759828500000|2025-10-07 09:15:00|9651.6|9633.6|9651.3|9633.3|9652|9634|9650.7|9632.7|0
1759828800000|2025-10-07 09:20:00|9651.4|9633.4|9651.1|9633.1|9651.9|9633.9|9650.8|9632.8|0
1759829100000|2025-10-07 09:25:00|9651.2|9633.2|9651.6|9633.6|9651.6|9633.6|9650.8|9632.8|0
1759829400000|2025-10-07 09:30:00|9651.5|9633.5|9651.4|9633.4|9652.2|9634.2|9651.1|9633.1|0
1759829700000|2025-10-07 09:35:00|9651.5|9633.5|9652.4|9634.4|9653|9635|9651.4|9633.4|0
1759830000000|2025-10-07 09:40:00|9652.9|9634.9|9651.8|9633.8|9652.9|9634.9|9651.8|9633.8|0
1759830300000|2025-10-07 09:45:00|9651.7|9633.7|9651.9|9633.9|9653.2|9635.2|9651.1|9633.1|0
1759830600000|2025-10-07 09:50:00|9652.1|9634.1|9651.8|9633.8|9652.8|9634.8|9651.5|9633.5|0
1759830900000|2025-10-07 09:55:00|9651.9|9633.9|9653.4|9635.4|9653.5|9635.5|9651.6|9633.6|0
1759831200000|2025-10-07 10:00:00|9653.5|9635.5|9652|9634|9653.8|9635.8|9651.7|9633.7|0
1759831500000|2025-10-07 10:05:00|9651.8|9633.8|9652.7|9634.7|9652.7|9634.7|9651.1|9633.1|0
1759831800000|2025-10-07 10:10:00|9652.9|9634.9|9654.5|9636.5|9654.7|9636.7|9652.5|9634.5|0
1759832100000|2025-10-07 10:15:00|9654.6|9636.6|9653.2|9635.2|9654.7|9636.7|9653.2|9635.2|0
1759832400000|2025-10-07 10:20:00|9653.3|9635.3|9652.9|9634.9|9653.3|9635.3|9652.7|9634.7|0
1759832700000|2025-10-07 10:25:00|9653|9635|9654|9636|9654.2|9636.2|9653|9635|0
1759833000000|2025-10-07 10:30:00|9654.1|9636.1|9655.6|9637.6|9656.1|9638.1|9654.1|9636.1|0
1759833300000|2025-10-07 10:35:00|9655.7|9637.7|9656.1|9638.1|9656.9|9638.9|9655.6|9637.6|0
1759833600000|2025-10-07 10:40:00|9656|9638|9653.9|9635.9|9656.1|9638.1|9653.5|9635.5|0
1759833900000|2025-10-07 10:45:00|9653.8|9635.8|9653.5|9635.5|9654|9636|9652.8|9634.8|0
1759834200000|2025-10-07 10:50:00|9653.4|9635.4|9655.6|9637.6|9655.8|9637.8|9653.3|9635.3|0
1759834500000|2025-10-07 10:55:00|9655.7|9637.7|9653.2|9635.2|9655.8|9637.8|9653|9635|0
1759834800000|2025-10-07 11:00:00|9653.4|9635.4|9654.4|9636.4|9654.6|9636.6|9653.2|9635.2|0
1759835100000|2025-10-07 11:05:00|9654.6|9636.6|9653.8|9635.8|9655.1|9637.1|9653.8|9635.8|0
1759835400000|2025-10-07 11:10:00|9653.9|9635.9|9654.4|9636.4|9654.8|9636.8|9653.7|9635.7|0
1759835700000|2025-10-07 11:15:00|9654.3|9636.3|9654.1|9636.1|9654.3|9636.3|9653.3|9635.3|0
1759836000000|2025-10-07 11:20:00|9654.2|9636.2|9653.2|9635.2|9654.2|9636.2|9652.8|9634.8|0
1759836300000|2025-10-07 11:25:00|9653.3|9635.3|9654.6|9636.6|9654.9|9636.9|9652.9|9634.9|0
1759836600000|2025-10-07 11:30:00|9654.7|9636.7|9654.8|9636.8|9655.2|9637.2|9653.9|9635.9|0
1759836900000|2025-10-07 11:35:00|9654.7|9636.7|9653.7|9635.7|9654.8|9636.8|9653.5|9635.5|0
1759837200000|2025-10-07 11:40:00|9653.8|9635.8|9653.3|9635.3|9654.6|9636.6|9652.6|9634.6|0
1759837500000|2025-10-07 11:45:00|9653.2|9635.2|9654.2|9636.2|9654.2|9636.2|9653.1|9635.1|0
1759837800000|2025-10-07 11:50:00|9654.3|9636.3|9656.1|9638.1|9657|9639|9654.3|9636.3|0
1759838100000|2025-10-07 11:55:00|9656.2|9638.2|9658|9640|9658|9640|9656.1|9638.1|0
1759838400000|2025-10-07 12:00:00|9657.6|9639.6|9657.3|9639.3|9658.3|9640.3|9656.9|9638.9|0
1759838700000|2025-10-07 12:05:00|9657.2|9639.2|9656.3|9638.3|9657.9|9639.9|9656.1|9638.1|0
1759839000000|2025-10-07 12:10:00|9656.5|9638.5|9656.7|9638.7|9656.7|9638.7|9655.2|9637.2|0
1759839300000|2025-10-07 12:15:00|9656.5|9638.5|9657|9639|9657.5|9639.5|9656.2|9638.2|0
1759839600000|2025-10-07 12:20:00|9657.2|9639.2|9656.3|9638.3|9658.1|9640.1|9655.9|9637.9|0
1759839900000|2025-10-07 12:25:00|9656.5|9638.5|9657.2|9639.2|9657.4|9639.4|9656.2|9638.2|0
1759840200000|2025-10-07 12:30:00|9657.1|9639.1|9657.9|9639.9|9658.9|9640.9|9656.5|9638.5|0
1759840500000|2025-10-07 12:35:00|9658.1|9640.1|9658.2|9640.2|9658.9|9640.9|9658|9640|0
1759840800000|2025-10-07 12:40:00|9658.4|9640.4|9659.2|9641.2|9659.8|9641.8|9657.9|9639.9|0
1759841100000|2025-10-07 12:45:00|9659.1|9641.1|9659.5|9641.5|9659.8|9641.8|9657.8|9639.8|0
1759841400000|2025-10-07 12:50:00|9659.6|9641.6|9661.4|9643.4|9662.3|9644.3|9659.3|9641.3|0
1759841700000|2025-10-07 12:55:00|9661.6|9643.6|9663.5|9645.5|9663.9|9645.9|9661.6|9643.6|0
1759842000000|2025-10-07 13:00:00|9663.6|9645.6|9665.5|9647.5|9666.1|9648.1|9663.3|9645.3|0
1759842300000|2025-10-07 13:05:00|9665.7|9647.7|9664.8|9646.8|9666.4|9648.4|9663.9|9645.9|0
1759842600000|2025-10-07 13:10:00|9664.7|9646.7|9663.1|9645.1|9665.4|9647.4|9662.6|9644.6|0
1759842900000|2025-10-07 13:15:00|9663.3|9645.3|9663.1|9645.1|9663.7|9645.7|9661.7|9643.7|0
1759843200000|2025-10-07 13:20:00|9662.9|9644.9|9662.4|9644.4|9663.2|9645.2|9661.2|9643.2|0
1759843500000|2025-10-07 13:25:00|9662.2|9644.2|9662.1|9644.1|9663.2|9645.2|9661.5|9643.5|0
1759843800000|2025-10-07 13:30:00|9661.9|9643.9|9656.3|9638.3|9662.8|9644.8|9654|9636|0
1759844100000|2025-10-07 13:35:00|9656.4|9638.4|9648.8|9630.8|9659.5|9641.5|9648.6|9630.6|0
1759844400000|2025-10-07 13:40:00|9648.9|9630.9|9662.3|9644.3|9662.3|9644.3|9648.7|9630.7|0
1759844700000|2025-10-07 13:45:00|9662.2|9644.2|9659.1|9641.1|9662.5|9644.5|9658.2|9640.2|0
1759845000000|2025-10-07 13:50:00|9659.2|9641.2|9657.8|9639.8|9659.2|9641.2|9653.9|9635.9|0
1759845300000|2025-10-07 13:55:00|9657.9|9639.9|9649.8|9631.8|9658.1|9640.1|9649.7|9631.7|0
1759845600000|2025-10-07 14:00:00|9648.9|9630.9|9636|9618|9649.4|9631.4|9635.9|9617.9|0
1759845900000|2025-10-07 14:05:00|9635.9|9617.9|9635.2|9617.2|9638|9620|9632.8|9614.8|0
1759846200000|2025-10-07 14:10:00|9636.6|9618.6|9636|9618|9641.2|9623.2|9635.8|9617.8|0
1759846500000|2025-10-07 14:15:00|9636.1|9618.1|9636.9|9618.9|9641.2|9623.2|9635.9|9617.9|0
1759846800000|2025-10-07 14:20:00|9636.8|9618.8|9632.1|9614.1|9636.8|9618.8|9631.4|9613.4|0
1759847100000|2025-10-07 14:25:00|9632.2|9614.2|9629|9611|9632.2|9614.2|9629|9611|0
1759847400000|2025-10-07 14:30:00|9629.1|9611.1|9633.6|9615.6|9634.5|9616.5|9628.3|9610.3|0
1759847700000|2025-10-07 14:35:00|9633.7|9615.7|9623.2|9605.2|9633.7|9615.7|9622.8|9604.8|0
1759848000000|2025-10-07 14:40:00|9623.1|9605.1|9618.9|9600.9|9624.4|9606.4|9618.2|9600.2|0
1759848300000|2025-10-07 14:45:00|9618.8|9600.8|9618|9600|9621.3|9603.3|9617.3|9599.3|0
1759848600000|2025-10-07 14:50:00|9617.3|9599.3|9620.9|9602.9|9625.2|9607.2|9616.3|9598.3|0
1759848900000|2025-10-07 14:55:00|9620.8|9602.8|9623.4|9605.4|9623.5|9605.5|9617|9599|0
1759849200000|2025-10-07 15:00:00|9623.3|9605.3|9618.1|9600.1|9626.5|9608.5|9617.7|9599.7|0
1759849500000|2025-10-07 15:05:00|9618|9600|9602.4|9584.4|9618.1|9600.1|9602|9584|0
1759849800000|2025-10-07 15:10:00|9602.5|9584.5|9608.6|9590.6|9609.8|9591.8|9601.1|9583.1|0
1759850100000|2025-10-07 15:15:00|9608.5|9590.5|9608.7|9590.7|9612.6|9594.6|9605.2|9587.2|0
1759850400000|2025-10-07 15:20:00|9608.8|9590.8|9614.5|9596.5|9618.3|9600.3|9608.4|9590.4|0
1759850700000|2025-10-07 15:25:00|9614.4|9596.4|9604|9586|9615.5|9597.5|9603.8|9585.8|0
1759851000000|2025-10-07 15:30:00|9603.9|9585.9|9591.8|9573.8|9604.1|9586.1|9588.2|9570.2|0
1759851300000|2025-10-07 15:35:00|9591.9|9573.9|9581.8|9563.8|9595|9577|9577.4|9559.4|0
1759851600000|2025-10-07 15:40:00|9581.7|9563.7|9585.3|9567.3|9597.7|9579.7|9577.4|9559.4|0
1759851900000|2025-10-07 15:45:00|9585.2|9567.2|9580.7|9562.7|9587.1|9569.1|9578|9560|0
1759852200000|2025-10-07 15:50:00|9580.8|9562.8|9581.4|9563.4|9589.7|9571.7|9579.4|9561.4|0
1759852500000|2025-10-07 15:55:00|9581.5|9563.5|9582|9564|9584.8|9566.8|9578|9560|0
1759852800000|2025-10-07 16:00:00|9581.9|9563.9|9584.2|9566.2|9590.1|9572.1|9581.8|9563.8|0
1759853100000|2025-10-07 16:05:00|9584.1|9566.1|9580.3|9562.3|9587.9|9569.9|9578.3|9560.3|0
1759853400000|2025-10-07 16:10:00|9580.4|9562.4|9572.3|9554.3|9582.1|9564.1|9571.6|9553.6|0
1759853700000|2025-10-07 16:15:00|9572.5|9554.5|9569.7|9551.7|9575.8|9557.8|9568.4|9550.4|0
1759854000000|2025-10-07 16:20:00|9569.8|9551.8|9575.3|9557.3|9576.5|9558.5|9569.6|9551.6|0
1759854300000|2025-10-07 16:25:00|9575.4|9557.4|9581.6|9563.6|9584.3|9566.3|9575.3|9557.3|0
1759854600000|2025-10-07 16:30:00|9581.5|9563.5|9588.1|9570.1|9588.2|9570.2|9581.5|9563.5|0
1759854900000|2025-10-07 16:35:00|9588|9570|9594.5|9576.5|9594.9|9576.9|9587.6|9569.6|0
1759855200000|2025-10-07 16:40:00|9594.4|9576.4|9592.8|9574.8|9596.4|9578.4|9588.3|9570.3|0
1759855500000|2025-10-07 16:45:00|9592.9|9574.9|9582.3|9564.3|9592.9|9574.9|9582.3|9564.3|0
1759855800000|2025-10-07 16:50:00|9582.4|9564.4|9581.4|9563.4|9586.6|9568.6|9581.2|9563.2|0
1759856100000|2025-10-07 16:55:00|9581.5|9563.5|9578.9|9560.9|9581.5|9563.5|9578.2|9560.2|0
1759856400000|2025-10-07 17:00:00|9578.8|9560.8|9584.4|9566.4|9585.9|9567.9|9578.8|9560.8|0
1759856700000|2025-10-07 17:05:00|9584.3|9566.3|9587.3|9569.3|9587.3|9569.3|9581.9|9563.9|0
1759857000000|2025-10-07 17:10:00|9587.4|9569.4|9588.6|9570.6|9590.6|9572.6|9586.4|9568.4|0
1759857300000|2025-10-07 17:15:00|9588.5|9570.5|9588.6|9570.6|9590.4|9572.4|9586.8|9568.8|0
1759857600000|2025-10-07 17:20:00|9588.5|9570.5|9588.7|9570.7|9590.3|9572.3|9588.4|9570.4|0
1759857900000|2025-10-07 17:25:00|9588.6|9570.6|9587.6|9569.6|9588.7|9570.7|9586.3|9568.3|0
1759858200000|2025-10-07 17:30:00|9587.5|9569.5|9583.8|9565.8|9587.7|9569.7|9583.8|9565.8|0
1759858500000|2025-10-07 17:35:00|9583.7|9565.7|9586.2|9568.2|9586.5|9568.5|9583.7|9565.7|0
1759858800000|2025-10-07 17:40:00|9586.3|9568.3|9586.7|9568.7|9586.8|9568.8|9582.9|9564.9|0
1759859100000|2025-10-07 17:45:00|9586.8|9568.8|9587.2|9569.2|9587.9|9569.9|9586.1|9568.1|0
1759859400000|2025-10-07 17:50:00|9587.1|9569.1|9581.9|9563.9|9587.2|9569.2|9580.9|9562.9|0
1759859700000|2025-10-07 17:55:00|9581.8|9563.8|9579.3|9561.3|9582.6|9564.6|9579.2|9561.2|0
1759860000000|2025-10-07 18:00:00|9579.4|9561.4|9573.5|9555.5|9579.4|9561.4|9573.2|9555.2|0
1759860300000|2025-10-07 18:05:00|9573.6|9555.6|9575.4|9557.4|9577.9|9559.9|9573|9555|0
1759860600000|2025-10-07 18:10:00|9575.5|9557.5|9578.9|9560.9|9580.5|9562.5|9574.9|9556.9|0
1759860900000|2025-10-07 18:15:00|9579|9561|9576.2|9558.2|9579.5|9561.5|9575|9557|0
1759861200000|2025-10-07 18:20:00|9576.3|9558.3|9576.8|9558.8|9578.9|9560.9|9576|9558|0
1759861500000|2025-10-07 18:25:00|9576.7|9558.7|9576.4|9558.4|9578.2|9560.2|9576.1|9558.1|0
1759861800000|2025-10-07 18:30:00|9576.5|9558.5|9581|9563|9581.3|9563.3|9576.3|9558.3|0
1759862100000|2025-10-07 18:35:00|9580.9|9562.9|9582.5|9564.5|9583.2|9565.2|9580.8|9562.8|0
1759862400000|2025-10-07 18:40:00|9582.4|9564.4|9580.9|9562.9|9582.5|9564.5|9580.5|9562.5|0
1759862700000|2025-10-07 18:45:00|9580.8|9562.8|9581.6|9563.6|9582.6|9564.6|9580.5|9562.5|0
1759863000000|2025-10-07 18:50:00|9581.7|9563.7|9583.2|9565.2|9583.3|9565.3|9581.6|9563.6|0
1759863300000|2025-10-07 18:55:00|9583.3|9565.3|9582.8|9564.8|9583.4|9565.4|9582.4|9564.4|0
1759863600000|2025-10-07 19:00:00|9582.7|9564.7|9580.4|9562.4|9584.4|9566.4|9580.3|9562.3|0
1759863900000|2025-10-07 19:05:00|9580.3|9562.3|9578.7|9560.7|9580.3|9562.3|9577.1|9559.1|0
1759864200000|2025-10-07 19:10:00|9578.8|9560.8|9576.1|9558.1|9578.8|9560.8|9575.4|9557.4|0
1759864500000|2025-10-07 19:15:00|9576|9558|9577.9|9559.9|9578.2|9560.2|9574.7|9556.7|0
1759864800000|2025-10-07 19:20:00|9577.8|9559.8|9577.4|9559.4|9577.9|9559.9|9575|9557|0
1759865100000|2025-10-07 19:25:00|9577.5|9559.5|9575|9557|9577.5|9559.5|9574.9|9556.9|0
1759865400000|2025-10-07 19:30:00|9574.9|9556.9|9579.7|9561.7|9580.2|9562.2|9574.9|9556.9|0
1759865700000|2025-10-07 19:35:00|9579.6|9561.6|9580.4|9562.4|9581.5|9563.5|9579|9561|0
1759866000000|2025-10-07 19:40:00|9579.7|9561.7|9583.5|9565.5|9583.5|9565.5|9579.6|9561.6|0
1759866300000|2025-10-07 19:45:00|9584.2|9566.2|9581.5|9563.5|9584.2|9566.2|9581.1|9563.1|0
1759866600000|2025-10-07 19:50:00|9581.6|9563.6|9586.9|9568.9|9587|9569|9581.2|9563.2|0
1759866900000|2025-10-07 19:55:00|9586.8|9568.8|9584.5|9566.5|9588.3|9570.3|9580.7|9562.7|0
1759867200000|2025-10-07 20:00:00|9584.7|9566.7|9586.3|9568.3|9588.8|9570.8|9584.7|9566.7|0
1759867500000|2025-10-07 20:05:00|9586.5|9568.5|9588.1|9570.1|9588.5|9570.5|9586.3|9568.3|0
1759867800000|2025-10-07 20:10:00|9588.2|9570.2|9587.4|9569.4|9588.6|9570.6|9587.4|9569.4|0
1759868100000|2025-10-07 20:15:00|9587.6|9569.6|9586.7|9568.7|9587.7|9569.7|9586.3|9568.3|0
1759868400000|2025-10-07 20:20:00|9586.5|9568.5|9586.5|9568.5|9587.4|9569.4|9586.3|9568.3|0
1759868700000|2025-10-07 20:25:00|9586.7|9568.7|9588|9570|9588.1|9570.1|9586.5|9568.5|0
1759869000000|2025-10-07 20:30:00|9587.8|9569.8|9588.1|9570.1|9588.5|9570.5|9587.6|9569.6|0
1759869300000|2025-10-07 20:35:00|9587.9|9569.9|9588|9570|9588.8|9570.8|9587.6|9569.6|0
1759869600000|2025-10-07 20:40:00|9587.8|9569.8|9588.1|9570.1|9588.2|9570.2|9587.6|9569.6|0
1759869900000|2025-10-07 20:45:00|9587.9|9569.9|9588.4|9570.4|9588.6|9570.6|9587.7|9569.7|0
1759870200000|2025-10-07 20:50:00|9588.5|9570.5|9588.2|9570.2|9588.8|9570.8|9587.7|9569.7|0
1759870500000|2025-10-07 20:55:00|9588.4|9570.4|9577.3|9559.3|9588.4|9570.4|9576.4|9558.4|0
1759870800000|2025-10-07 21:00:00|9577.5|9559.5|9576.5|9558.5|9577.6|9559.6|9576.4|9558.4|0
1759871100000|2025-10-07 21:05:00|9576.9|9558.9|9576.9|9558.9|9577.4|9559.4|9576.8|9558.8|0
1759871400000|2025-10-07 21:10:00|9577.3|9559.3|9578.4|9560.4|9578.4|9560.4|9577.3|9559.3|0
1759872000000|2025-10-07 21:20:00|9578.3|9560.3|9578.3|9560.3|9578.3|9560.3|9578.3|9560.3|0
1759872300000|2025-10-07 21:25:00|9578.1|9560.1|9578|9560|9578.1|9560.1|9577.6|9559.6|0
1759872600000|2025-10-07 21:30:00|9577.9|9559.9|9577.9|9559.9|9577.9|9559.9|9577.9|9559.9|0
1759872900000|2025-10-07 21:35:00|9577.6|9559.6|9577.9|9559.9|9577.9|9559.9|9577.5|9559.5|0
1759873200000|2025-10-07 21:40:00|9577.8|9559.8|9577.8|9559.8|9577.9|9559.9|9577.8|9559.8|0
1759873500000|2025-10-07 21:45:00|9577.9|9559.9|9577.4|9559.4|9577.9|9559.9|9577.4|9559.4|0
1759873800000|2025-10-07 21:50:00|9577.5|9559.5|9577.2|9559.2|9577.5|9559.5|9577.1|9559.1|0
1759874100000|2025-10-07 21:55:00|9577.1|9559.1|9577.3|9559.3|9577.3|9559.3|9577.1|9559.1|0
1759874400000|2025-10-07 22:00:00|9578.1|9560.1|9597.3|9579.3|9597.7|9579.7|9577.6|9559.6|0
1759874700000|2025-10-07 22:05:00|9597.1|9579.1|9595.8|9577.8|9598.3|9580.3|9595.6|9577.6|0
1759875000000|2025-10-07 22:10:00|9595.7|9577.7|9595.5|9577.5|9596.3|9578.3|9594.7|9576.7|0
1759875300000|2025-10-07 22:15:00|9595.4|9577.4|9596.4|9578.4|9596.6|9578.6|9595.4|9577.4|0
1759875600000|2025-10-07 22:20:00|9596.5|9578.5|9596.4|9578.4|9597.1|9579.1|9596|9578|0
1759875900000|2025-10-07 22:25:00|9596.5|9578.5|9598.2|9580.2|9598.2|9580.2|9596.4|9578.4|0
1759876200000|2025-10-07 22:30:00|9597.8|9579.8|9598.6|9580.6|9599.4|9581.4|9597.5|9579.5|0
1759876500000|2025-10-07 22:35:00|9598.7|9580.7|9598.8|9580.8|9599.3|9581.3|9598.4|9580.4|0
1759876800000|2025-10-07 22:40:00|9598.9|9580.9|9598.9|9580.9|9599.1|9581.1|9597.5|9579.5|0
1759877100000|2025-10-07 22:45:00|9598.8|9580.8|9598.7|9580.7|9599.2|9581.2|9598.3|9580.3|0
1759877400000|2025-10-07 22:50:00|9598.5|9580.5|9599.4|9581.4|9599.5|9581.5|9598.4|9580.4|0
1759877700000|2025-10-07 22:55:00|9599.3|9581.3|9598.6|9580.6|9599.3|9581.3|9598.2|9580.2|0
1759878000000|2025-10-07 23:00:00|9599.2|9581.2|9597.3|9579.3|9599.3|9581.3|9597|9579|0
1759878300000|2025-10-07 23:05:00|9597.5|9579.5|9597|9579|9597.8|9579.8|9596.8|9578.8|0
1759878600000|2025-10-07 23:10:00|9596.8|9578.8|9594.1|9576.1|9596.8|9578.8|9593.8|9575.8|0
1759878900000|2025-10-07 23:15:00|9594.2|9576.2|9593.4|9575.4|9594.5|9576.5|9592.8|9574.8|0
1759879200000|2025-10-07 23:20:00|9593.3|9575.3|9592|9574|9593.5|9575.5|9591.5|9573.5|0
1759879500000|2025-10-07 23:25:00|9592.1|9574.1|9593.3|9575.3|9594.2|9576.2|9590.9|9572.9|0
1759879800000|2025-10-07 23:30:00|9593.1|9575.1|9592.6|9574.6|9593.1|9575.1|9591.7|9573.7|0
1759880100000|2025-10-07 23:35:00|9592.7|9574.7|9590.9|9572.9|9592.9|9574.9|9590.6|9572.6|0
1759880400000|2025-10-07 23:40:00|9591|9573|9592.1|9574.1|9592.1|9574.1|9589.4|9571.4|0
1759880700000|2025-10-07 23:45:00|9592.3|9574.3|9592.5|9574.5|9592.9|9574.9|9591.8|9573.8|0
1759881000000|2025-10-07 23:50:00|9592.4|9574.4|9591.1|9573.1|9592.7|9574.7|9590.3|9572.3|0
1759881300000|2025-10-07 23:55:00|9591|9573|9590.6|9572.6|9591.6|9573.6|9590.6|9572.6|0
1759881600000|2025-10-08 00:00:00|9590.8|9572.8|9591.8|9573.8|9592.7|9574.7|9589.8|9571.8|0
1759881900000|2025-10-08 00:05:00|9591.7|9573.7|9590.7|9572.7|9592.2|9574.2|9590.6|9572.6|0
1759882200000|2025-10-08 00:10:00|9590.8|9572.8|9589.8|9571.8|9591.4|9573.4|9589.7|9571.7|0
1759882500000|2025-10-08 00:15:00|9589.9|9571.9|9590.8|9572.8|9591.1|9573.1|9589.4|9571.4|0
1759882800000|2025-10-08 00:20:00|9590.9|9572.9|9591.6|9573.6|9592.1|9574.1|9590.3|9572.3|0
1759883100000|2025-10-08 00:25:00|9591.7|9573.7|9592.1|9574.1|9593|9575|9591.4|9573.4|0
1759883400000|2025-10-08 00:30:00|9592|9574|9591.3|9573.3|9592.1|9574.1|9591.1|9573.1|0
1759883700000|2025-10-08 00:35:00|9591.4|9573.4|9593|9575|9593.2|9575.2|9591.1|9573.1|0
1759884000000|2025-10-08 00:40:00|9592.9|9574.9|9592.4|9574.4|9594.2|9576.2|9592.4|9574.4|0
1759884300000|2025-10-08 00:45:00|9592.5|9574.5|9594|9576|9594.2|9576.2|9591.9|9573.9|0
1759884600000|2025-10-08 00:50:00|9593.8|9575.8|9595.2|9577.2|9595.9|9577.9|9593.7|9575.7|0
1759884900000|2025-10-08 00:55:00|9595.3|9577.3|9595|9577|9596|9578|9594.8|9576.8|0
1759885200000|2025-10-08 01:00:00|9594.8|9576.8|9587.6|9569.6|9597.4|9579.4|9587|9569|0
1759885500000|2025-10-08 01:05:00|9587.5|9569.5|9562.3|9544.3|9587.8|9569.8|9562.3|9544.3|0
1759885800000|2025-10-08 01:10:00|9562.1|9544.1|9562.1|9544.1|9562.6|9544.6|9556.9|9538.9|0
1759886100000|2025-10-08 01:15:00|9562|9544|9587.4|9581.4|9588.4|9582.4|9539.4|9533.4|1979
1759886400000|2025-10-08 01:20:00|9585.4|9579.4|9544.4|9538.4|9585.4|9579.4|9530.4|9524.4|1224
1759886700000|2025-10-08 01:25:00|9545.4|9539.4|9558.4|9552.4|9581.4|9575.4|9542.4|9536.4|831
1759887000000|2025-10-08 01:30:00|9561.4|9555.4|9457.4|9451.4|9567.4|9561.4|9454.4|9448.4|5361
1759887300000|2025-10-08 01:35:00|9458.4|9452.4|9446.4|9440.4|9464.4|9458.4|9437.4|9431.4|4125
1759887600000|2025-10-08 01:40:00|9445.4|9439.4|9422.4|9416.4|9445.4|9439.4|9414.4|9408.4|3232
1759887900000|2025-10-08 01:45:00|9420.4|9414.4|9433.4|9427.4|9438.4|9432.4|9409.4|9403.4|2911
1759888200000|2025-10-08 01:50:00|9432.4|9426.4|9454.4|9448.4|9461.4|9455.4|9422.4|9416.4|2809
1759888500000|2025-10-08 01:55:00|9450.4|9444.4|9434.4|9428.4|9450.4|9444.4|9420.4|9414.4|2224
1759888800000|2025-10-08 02:00:00|9436.4|9430.4|9417.4|9411.4|9436.4|9430.4|9413.4|9407.4|2238
1759889100000|2025-10-08 02:05:00|9418.4|9412.4|9455.4|9449.4|9478.4|9472.4|9418.4|9412.4|2509
1759889400000|2025-10-08 02:10:00|9456.4|9450.4|9472.4|9466.4|9484.4|9478.4|9454.4|9448.4|1447
1759889700000|2025-10-08 02:15:00|9471.4|9465.4|9493.4|9487.4|9499.4|9493.4|9471.4|9465.4|1326
1759890000000|2025-10-08 02:20:00|9494.4|9488.4|9499.4|9493.4|9507.4|9501.4|9490.4|9484.4|1233
1759890300000|2025-10-08 02:25:00|9498.4|9492.4|9513.4|9507.4|9521.4|9515.4|9497.4|9491.4|1120
1759890600000|2025-10-08 02:30:00|9512.4|9506.4|9521.4|9515.4|9527.4|9521.4|9501.4|9495.4|1629
1759890900000|2025-10-08 02:35:00|9522.4|9516.4|9514.4|9508.4|9529.4|9523.4|9510.4|9504.4|698
1759891200000|2025-10-08 02:40:00|9513.4|9507.4|9505.4|9499.4|9520.4|9514.4|9505.4|9499.4|616
1759891500000|2025-10-08 02:45:00|9503.4|9497.4|9491.4|9485.4|9508.4|9502.4|9489.4|9483.4|547
1759891800000|2025-10-08 02:50:00|9490.4|9484.4|9497.4|9491.4|9507.4|9501.4|9490.4|9484.4|494
1759892100000|2025-10-08 02:55:00|9498.4|9492.4|9499.4|9493.4|9504.4|9498.4|9493.4|9487.4|449
1759892400000|2025-10-08 03:00:00|9500.4|9494.4|9496.4|9490.4|9503.4|9497.4|9494.4|9488.4|1331
1759892700000|2025-10-08 03:05:00|9497.4|9491.4|9498.4|9492.4|9507.4|9501.4|9497.4|9491.4|510
1759893000000|2025-10-08 03:10:00|9497.4|9491.4|9493.4|9487.4|9500.4|9494.4|9483.4|9477.4|632
1759893300000|2025-10-08 03:15:00|9492.4|9486.4|9498.4|9492.4|9501.4|9495.4|9486.4|9480.4|432
1759893600000|2025-10-08 03:20:00|9499.4|9493.4|9481.4|9475.4|9499.4|9493.4|9481.4|9475.4|543
1759893900000|2025-10-08 03:25:00|9482.4|9476.4|9469.4|9463.4|9482.4|9476.4|9468.4|9462.4|581
1759894200000|2025-10-08 03:30:00|9470.4|9464.4|9462.4|9456.4|9472.4|9466.4|9460.4|9454.4|933
1759894500000|2025-10-08 03:35:00|9463.4|9457.4|9480.4|9474.4|9480.4|9474.4|9462.4|9456.4|468
1759894800000|2025-10-08 03:40:00|9481.4|9475.4|9481.4|9475.4|9484.4|9478.4|9474.4|9468.4|523
1759895100000|2025-10-08 03:45:00|9480.4|9474.4|9484.4|9478.4|9486.4|9480.4|9476.4|9470.4|372
1759895400000|2025-10-08 03:50:00|9485.4|9479.4|9482.4|9476.4|9487.4|9481.4|9481.4|9475.4|251
1759895700000|2025-10-08 03:55:00|9481.4|9475.4|9477.4|9471.4|9483.4|9477.4|9473.4|9467.4|391
1759896000000|2025-10-08 04:00:00|9480.5|9462.5|9481.2|9463.2|9481.2|9463.2|9480.5|9462.5|0
1759896300000|2025-10-08 04:05:00|9481.4|9463.4|9480.5|9462.5|9481.4|9463.4|9480.2|9462.2|0
1759896600000|2025-10-08 04:10:00|9480.4|9462.4|9479.7|9461.7|9480.8|9462.8|9479.7|9461.7|0
1759896900000|2025-10-08 04:15:00|9479.8|9461.8|9479.9|9461.9|9479.9|9461.9|9479.3|9461.3|0
1759897200000|2025-10-08 04:20:00|9480|9462|9480.6|9462.6|9480.8|9462.8|9479.7|9461.7|0
1759897500000|2025-10-08 04:25:00|9480.5|9462.5|9480.3|9462.3|9480.8|9462.8|9480|9462|0
1759897800000|2025-10-08 04:30:00|9480.4|9462.4|9480.1|9462.1|9480.6|9462.6|9479.7|9461.7|0
1759898100000|2025-10-08 04:35:00|9480.3|9462.3|9480.2|9462.2|9480.7|9462.7|9479.9|9461.9|0
1759898400000|2025-10-08 04:40:00|9480.3|9462.3|9479.4|9461.4|9480.5|9462.5|9478.5|9460.5|0
1759898700000|2025-10-08 04:45:00|9479.5|9461.5|9479.1|9461.1|9479.7|9461.7|9478.9|9460.9|0
1759899000000|2025-10-08 04:50:00|9479|9461|9479.9|9461.9|9480.1|9462.1|9478.9|9460.9|0
1759899300000|2025-10-08 04:55:00|9479.8|9461.8|9479.8|9461.8|9480.4|9462.4|9479.7|9461.7|15
1759899600000|2025-10-08 05:00:00|9479.7|9461.7|9467.4|9461.4|9479.7|9470.4|9462.4|9456.4|1397
1759899900000|2025-10-08 05:05:00|9466.4|9460.4|9481.4|9475.4|9481.4|9475.4|9463.4|9457.4|800
1759900200000|2025-10-08 05:10:00|9482.4|9476.4|9475.4|9469.4|9483.4|9477.4|9469.4|9463.4|657
1759900500000|2025-10-08 05:15:00|9474.4|9468.4|9497.4|9491.4|9501.4|9495.4|9471.4|9465.4|1038
1759900800000|2025-10-08 05:20:00|9495.4|9489.4|9505.4|9499.4|9506.4|9500.4|9494.4|9488.4|1198
1759901100000|2025-10-08 05:25:00|9507.4|9501.4|9512.4|9506.4|9516.4|9510.4|9503.4|9497.4|1109
1759901400000|2025-10-08 05:30:00|9510.4|9504.4|9506.4|9500.4|9510.4|9504.4|9496.4|9490.4|965
1759901700000|2025-10-08 05:35:00|9507.4|9501.4|9502.4|9496.4|9512.4|9506.4|9501.4|9495.4|491
1759902000000|2025-10-08 05:40:00|9503.4|9497.4|9502.4|9496.4|9504.4|9498.4|9496.4|9490.4|403
1759902300000|2025-10-08 05:45:00|9500.4|9494.4|9499.4|9493.4|9504.4|9498.4|9497.4|9491.4|272
1759902600000|2025-10-08 05:50:00|9500.4|9494.4|9503.4|9497.4|9505.4|9499.4|9498.4|9492.4|802
1759902900000|2025-10-08 05:55:00|9505.4|9499.4|9504.4|9498.4|9508.4|9502.4|9501.4|9495.4|446
1759903200000|2025-10-08 06:00:00|9505.4|9499.4|9515.4|9509.4|9517.4|9511.4|9502.4|9496.4|381
1759903500000|2025-10-08 06:05:00|9516.4|9510.4|9509.4|9503.4|9518.4|9512.4|9508.4|9502.4|418
1759903800000|2025-10-08 06:10:00|9510.4|9504.4|9513.4|9507.4|9517.4|9511.4|9507.4|9501.4|285
1759904100000|2025-10-08 06:15:00|9512.4|9506.4|9514.4|9508.4|9519.4|9513.4|9511.4|9505.4|404
1759904400000|2025-10-08 06:20:00|9513.4|9507.4|9511.4|9505.4|9518.4|9512.4|9506.4|9500.4|484
1759904700000|2025-10-08 06:25:00|9510.4|9504.4|9510.4|9504.4|9514.4|9508.4|9507.4|9501.4|550
1759905000000|2025-10-08 06:30:00|9509.4|9503.4|9505.4|9499.4|9510.4|9504.4|9499.4|9493.4|782
1759905300000|2025-10-08 06:35:00|9504.4|9498.4|9487.4|9481.4|9505.4|9499.4|9486.4|9480.4|809
1759905600000|2025-10-08 06:40:00|9485.4|9479.4|9487.4|9481.4|9490.4|9484.4|9481.4|9475.4|876
1759905900000|2025-10-08 06:45:00|9486.4|9480.4|9474.4|9468.4|9487.4|9481.4|9474.4|9468.4|978
1759906200000|2025-10-08 06:50:00|9475.4|9469.4|9465.4|9459.4|9475.4|9469.4|9464.4|9458.4|744
1759906500000|2025-10-08 06:55:00|9464.4|9458.4|9472.4|9466.4|9473.4|9467.4|9464.4|9458.4|565
1759906800000|2025-10-08 07:00:00|9471.4|9465.4|9479.4|9473.4|9479.4|9473.4|9469.4|9463.4|837
1759907100000|2025-10-08 07:05:00|9480.4|9474.4|9478.4|9472.4|9482.4|9476.4|9471.4|9465.4|878
1759907400000|2025-10-08 07:10:00|9479.4|9473.4|9484.4|9478.4|9488.4|9482.4|9479.4|9473.4|534
1759907700000|2025-10-08 07:15:00|9485.4|9479.4|9499.4|9493.4|9499.4|9493.4|9483.4|9477.4|443
1759908000000|2025-10-08 07:20:00|9497.4|9491.4|9507.4|9501.4|9508.4|9502.4|9496.4|9490.4|654
1759908300000|2025-10-08 07:25:00|9506.4|9500.4|9502.4|9496.4|9509.4|9503.4|9500.4|9494.4|1015
1759908600000|2025-10-08 07:30:00|9503.4|9497.4|9505.4|9499.4|9505.4|9499.4|9501.4|9495.4|545
1759908900000|2025-10-08 07:35:00|9504.4|9498.4|9509.4|9503.4|9514.4|9508.4|9504.4|9498.4|672
1759909200000|2025-10-08 07:40:00|9510.4|9504.4|9504.4|9498.4|9510.4|9504.4|9503.4|9497.4|613
1759909500000|2025-10-08 07:45:00|9505.4|9499.4|9512.4|9506.4|9514.4|9508.4|9500.4|9494.4|1043
1759909800000|2025-10-08 07:50:00|9513.4|9507.4|9523.4|9517.4|9523.4|9517.4|9513.4|9507.4|848
1759910100000|2025-10-08 07:55:00|9524.4|9518.4|9527.4|9521.4|9527.4|9521.4|9518.4|9512.4|1112
1759910400000|2025-10-08 08:00:00|9525.8|9519.8|9522.8|9516.8|9528.8|9522.8|9520.8|9514.8|1461
1759910700000|2025-10-08 08:05:00|9521.8|9515.8|9525.8|9519.8|9528.8|9522.8|9521.8|9515.8|2595
1759911000000|2025-10-08 08:10:00|9524.8|9518.8|9523.8|9517.8|9532.8|9526.8|9522.8|9516.8|1050
1759911300000|2025-10-08 08:15:00|9524.8|9518.8|9523.8|9517.8|9528.8|9522.8|9522.8|9516.8|596
1759911600000|2025-10-08 08:20:00|9524.8|9518.8|9519.8|9513.8|9524.8|9518.8|9519.8|9513.8|548
1759911900000|2025-10-08 08:25:00|9518.8|9512.8|9516.8|9510.8|9523.8|9517.8|9512.8|9506.8|1143
1759912200000|2025-10-08 08:30:00|9525.9|9507.9|9528.1|9510.1|9528.7|9510.7|9525.9|9507.9|0
1759912500000|2025-10-08 08:35:00|9528.2|9510.2|9528.7|9510.7|9529.2|9511.2|9528.2|9510.2|0
1759912800000|2025-10-08 08:40:00|9528.8|9510.8|9528.7|9510.7|9529.1|9511.1|9527.7|9509.7|0
1759913100000|2025-10-08 08:45:00|9528.6|9510.6|9527.6|9509.6|9529.9|9511.9|9527.6|9509.6|0
1759913400000|2025-10-08 08:50:00|9527.8|9509.8|9527.1|9509.1|9527.8|9509.8|9526.7|9508.7|0
1759913700000|2025-10-08 08:55:00|9527|9509|9525.9|9507.9|9527|9509|9522|9504|0
1759914000000|2025-10-08 09:00:00|9526|9508|9526.8|9508.8|9527.7|9509.7|9526|9508|0
1759914300000|2025-10-08 09:05:00|9526.6|9508.6|9527.5|9509.5|9528.3|9510.3|9526.6|9508.6|0
1759914600000|2025-10-08 09:10:00|9527.6|9509.6|9527|9509|9528|9510|9526.2|9508.2|0
1759914900000|2025-10-08 09:15:00|9527.1|9509.1|9512.8|9506.8|9527.2|9512.3|9510.3|9504.3|336
1759915200000|2025-10-08 09:20:00|9512.3|9506.3|9509.8|9503.8|9514.3|9508.3|9509.3|9503.3|98
1759915500000|2025-10-08 09:25:00|9510.3|9504.3|9510.8|9504.8|9510.8|9504.8|9504.3|9498.3|419
1759915800000|2025-10-08 09:30:00|9511.3|9505.3|9514.3|9508.3|9514.3|9508.3|9510.3|9504.3|62
1759916100000|2025-10-08 09:35:00|9514.8|9508.8|9518.3|9512.3|9520.8|9514.8|9514.3|9508.3|95
1759916400000|2025-10-08 09:40:00|9518.8|9512.8|9517.8|9511.8|9518.8|9512.8|9510.3|9504.3|119
1759916700000|2025-10-08 09:45:00|9518.8|9512.8|9513.8|9507.8|9521.3|9515.3|9513.8|9507.8|142
1759917000000|2025-10-08 09:50:00|9513.3|9507.3|9515.3|9509.3|9516.3|9510.3|9513.3|9507.3|47
1759917300000|2025-10-08 09:55:00|9514.3|9508.3|9518.8|9512.8|9518.8|9512.8|9513.3|9507.3|84
1759917600000|2025-10-08 10:00:00|9518.3|9512.3|9522.8|9516.8|9523.3|9517.3|9516.3|9510.3|35
1759917900000|2025-10-08 10:05:00|9522.3|9516.3|9525.8|9519.8|9526.8|9520.8|9522.3|9516.3|62
1759918200000|2025-10-08 10:10:00|9526.3|9520.3|9526.8|9520.8|9526.8|9520.8|9519.8|9513.8|108
1759918500000|2025-10-08 10:15:00|9526.3|9520.3|9533.8|9527.8|9533.8|9527.8|9526.3|9520.3|352
1759918800000|2025-10-08 10:20:00|9533.3|9527.3|9530.3|9524.3|9534.3|9528.3|9529.8|9523.8|95
1759919100000|2025-10-08 10:25:00|9529.8|9523.8|9532.3|9526.3|9532.8|9526.8|9528.3|9522.3|79
1759919400000|2025-10-08 10:30:00|9532.8|9526.8|9532.3|9526.3|9533.3|9527.3|9530.3|9524.3|36
1759919700000|2025-10-08 10:35:00|9531.8|9525.8|9531.3|9525.3|9534.3|9528.3|9531.3|9525.3|23
1759920000000|2025-10-08 10:40:00|9530.8|9524.8|9532.3|9526.3|9532.3|9526.3|9530.3|9524.3|21
1759920300000|2025-10-08 10:45:00|9531.8|9525.8|9532.3|9526.3|9533.8|9527.8|9531.3|9525.3|97
1759920600000|2025-10-08 10:50:00|9531.8|9525.8|9532.8|9526.8|9534.3|9528.3|9531.3|9525.3|28
1759920900000|2025-10-08 10:55:00|9533.3|9527.3|9533.3|9527.3|9534.8|9528.8|9532.3|9526.3|39
1759921200000|2025-10-08 11:00:00|9532.8|9526.8|9531.3|9525.3|9532.8|9526.8|9530.3|9524.3|28
1759921500000|2025-10-08 11:05:00|9531.8|9525.8|9530.3|9524.3|9534.3|9528.3|9530.3|9524.3|5
1759921800000|2025-10-08 11:10:00|9529.8|9523.8|9528.3|9522.3|9531.3|9525.3|9528.3|9522.3|21
1759922100000|2025-10-08 11:15:00|9527.8|9521.8|9527.8|9521.8|9528.3|9522.3|9525.8|9519.8|33
1759922400000|2025-10-08 11:20:00|9528.3|9522.3|9523.3|9517.3|9528.3|9522.3|9522.8|9516.8|106
1759922700000|2025-10-08 11:25:00|9523.8|9517.8|9523.3|9517.3|9525.8|9519.8|9522.3|9516.3|67
1759923000000|2025-10-08 11:30:00|9522.8|9516.8|9521.3|9515.3|9523.8|9517.8|9521.3|9515.3|26
1759923300000|2025-10-08 11:35:00|9521.8|9515.8|9522.8|9516.8|9522.8|9516.8|9521.3|9515.3|5
1759923600000|2025-10-08 11:40:00|9522.3|9516.3|9521.8|9515.8|9523.3|9517.3|9520.8|9514.8|31
1759923900000|2025-10-08 11:45:00|9522.3|9516.3|9521.8|9515.8|9523.3|9517.3|9521.3|9515.3|7
1759924200000|2025-10-08 11:50:00|9521.3|9515.3|9523.3|9517.3|9524.3|9518.3|9521.3|9515.3|16
1759924500000|2025-10-08 11:55:00|9522.8|9516.8|9521.3|9515.3|9523.3|9517.3|9520.3|9514.3|12
1759924800000|2025-10-08 12:00:00|9520.8|9514.8|9522.3|9516.3|9523.3|9517.3|9520.8|9514.8|19
1759925100000|2025-10-08 12:05:00|9521.8|9515.8|9524.3|9518.3|9525.8|9519.8|9521.8|9515.8|15
1759925400000|2025-10-08 12:10:00|9523.8|9517.8|9528.3|9522.3|9529.3|9523.3|9520.3|9514.3|51
1759925700000|2025-10-08 12:15:00|9528.8|9522.8|9525.3|9519.3|9529.3|9523.3|9524.3|9518.3|37
1759926000000|2025-10-08 12:20:00|9526.3|9520.3|9524.8|9518.8|9528.3|9522.3|9523.8|9517.8|28
1759926300000|2025-10-08 12:25:00|9525.3|9519.3|9524.8|9518.8|9527.3|9521.3|9522.8|9516.8|36
1759926600000|2025-10-08 12:30:00|9525.3|9519.3|9525.3|9519.3|9526.8|9520.8|9521.8|9515.8|17
1759926900000|2025-10-08 12:35:00|9524.8|9518.8|9524.8|9518.8|9526.8|9520.8|9523.3|9517.3|68
1759927200000|2025-10-08 12:40:00|9524.3|9518.3|9528.3|9522.3|9528.8|9522.8|9523.8|9517.8|29
1759927500000|2025-10-08 12:45:00|9528.8|9522.8|9526.8|9520.8|9529.8|9523.8|9524.8|9518.8|45
1759927800000|2025-10-08 12:50:00|9527.3|9521.3|9526.3|9520.3|9527.3|9521.3|9523.3|9517.3|21
1759928100000|2025-10-08 12:55:00|9526.8|9520.8|9524.3|9518.3|9527.3|9521.3|9523.8|9517.8|31
1759928400000|2025-10-08 13:00:00|9523.8|9517.8|9523.8|9517.8|9525.3|9519.3|9522.8|9516.8|39
1759928700000|2025-10-08 13:05:00|9524.3|9518.3|9524.3|9518.3|9526.8|9520.8|9522.3|9516.3|80
1759929000000|2025-10-08 13:10:00|9523.8|9517.8|9524.3|9518.3|9524.8|9518.8|9522.8|9516.8|53
1759929300000|2025-10-08 13:15:00|9524.8|9518.8|9527.3|9521.3|9530.3|9524.3|9524.3|9518.3|116
1759929600000|2025-10-08 13:20:00|9527.8|9521.8|9522.3|9516.3|9528.3|9522.3|9522.3|9516.3|96
1759929900000|2025-10-08 13:25:00|9522.8|9516.8|9515.3|9509.3|9523.8|9517.8|9513.8|9507.8|186
1759930200000|2025-10-08 13:30:00|9514.8|9508.8|9495.3|9489.3|9521.8|9515.8|9494.3|9488.3|1453
1759930500000|2025-10-08 13:35:00|9495.8|9489.8|9516.3|9510.3|9517.3|9511.3|9489.8|9483.8|677
1759930800000|2025-10-08 13:40:00|9514.8|9508.8|9488.3|9482.3|9515.3|9509.3|9480.3|9474.3|848
1759931100000|2025-10-08 13:45:00|9487.8|9481.8|9485.8|9479.8|9489.8|9483.8|9476.3|9470.3|774
1759931400000|2025-10-08 13:50:00|9486.3|9480.3|9490.3|9484.3|9494.3|9488.3|9484.3|9478.3|462
1759931700000|2025-10-08 13:55:00|9489.8|9483.8|9500.3|9494.3|9501.3|9495.3|9488.3|9482.3|332
1759932000000|2025-10-08 14:00:00|9501.3|9495.3|9499.8|9493.8|9506.3|9500.3|9497.3|9491.3|325
1759932300000|2025-10-08 14:05:00|9500.3|9494.3|9498.8|9492.8|9502.3|9496.3|9494.8|9488.8|126
1759932600000|2025-10-08 14:10:00|9499.3|9493.3|9498.8|9492.8|9502.3|9496.3|9498.3|9492.3|135
1759932900000|2025-10-08 14:15:00|9498.3|9492.3|9499.8|9493.8|9499.8|9493.8|9487.3|9481.3|198
1759933200000|2025-10-08 14:20:00|9499.3|9493.3|9495.3|9489.3|9499.8|9493.8|9491.3|9485.3|187
1759933500000|2025-10-08 14:25:00|9495.8|9489.8|9500.3|9494.3|9501.8|9495.8|9492.8|9486.8|152
1759933800000|2025-10-08 14:30:00|9500.8|9494.8|9499.3|9493.3|9505.8|9499.8|9497.8|9491.8|199
1759934100000|2025-10-08 14:35:00|9500.3|9494.3|9506.3|9500.3|9507.3|9501.3|9499.3|9493.3|89
1759934400000|2025-10-08 14:40:00|9505.8|9499.8|9507.8|9501.8|9508.8|9502.8|9504.8|9498.8|192
1759934700000|2025-10-08 14:45:00|9508.3|9502.3|9507.8|9501.8|9511.3|9505.3|9505.8|9499.8|114
1759935000000|2025-10-08 14:50:00|9508.3|9502.3|9506.8|9500.8|9510.3|9504.3|9504.8|9498.8|144
1759935300000|2025-10-08 14:55:00|9506.3|9500.3|9504.8|9498.8|9507.3|9501.3|9499.3|9493.3|123
1759935600000|2025-10-08 15:00:00|9503.8|9497.8|9504.8|9498.8|9506.8|9500.8|9500.8|9494.8|210
1759935900000|2025-10-08 15:05:00|9503.8|9497.8|9500.8|9494.8|9503.8|9497.8|9497.8|9491.8|219
1759936200000|2025-10-08 15:10:00|9499.8|9493.8|9499.8|9493.8|9500.8|9494.8|9493.8|9487.8|198
1759936500000|2025-10-08 15:15:00|9498.8|9492.8|9499.8|9493.8|9503.8|9497.8|9498.8|9492.8|157
1759936800000|2025-10-08 15:20:00|9500.8|9494.8|9504.8|9498.8|9505.8|9499.8|9496.8|9490.8|160
1759937100000|2025-10-08 15:25:00|9503.8|9497.8|9507.8|9501.8|9508.8|9502.8|9501.8|9495.8|216
1759937400000|2025-10-08 15:30:00|9506.8|9500.8|9508.8|9502.8|9508.8|9502.8|9501.8|9495.8|215
1759937700000|2025-10-08 15:35:00|9507.8|9501.8|9498.8|9492.8|9508.8|9502.8|9498.8|9492.8|198
1759938000000|2025-10-08 15:40:00|9499.8|9493.8|9503.8|9497.8|9503.8|9497.8|9497.8|9491.8|88
1759938300000|2025-10-08 15:45:00|9504.8|9498.8|9506.8|9500.8|9510.8|9504.8|9503.8|9497.8|291
1759938600000|2025-10-08 15:50:00|9507.8|9501.8|9502.8|9496.8|9508.8|9502.8|9500.8|9494.8|174
1759938900000|2025-10-08 15:55:00|9503.8|9497.8|9502.8|9496.8|9504.8|9498.8|9500.8|9494.8|70
1759939200000|2025-10-08 16:00:00|9500.8|9494.8|9501.8|9495.8|9502.8|9496.8|9499.8|9493.8|24
1759939500000|2025-10-08 16:05:00|9503.8|9497.8|9502.8|9496.8|9504.8|9498.8|9501.8|9495.8|54
1759939800000|2025-10-08 16:10:00|9503.8|9497.8|9505.8|9499.8|9507.8|9501.8|9503.8|9497.8|50
1759940100000|2025-10-08 16:15:00|9504.8|9498.8|9508.8|9502.8|9509.8|9503.8|9504.8|9498.8|39
1759940400000|2025-10-08 16:20:00|9509.8|9503.8|9509.8|9503.8|9510.8|9504.8|9508.8|9502.8|65
1759940700000|2025-10-08 16:25:00|9510.8|9504.8|9507.8|9501.8|9510.8|9504.8|9506.8|9500.8|62
1759941000000|2025-10-08 16:30:00|9508.8|9502.8|9507.8|9501.8|9508.8|9502.8|9505.8|9499.8|63
1759941300000|2025-10-08 16:35:00|9508.8|9502.8|9508.8|9502.8|9508.8|9502.8|9507.8|9501.8|14
1759941600000|2025-10-08 16:40:00|9509.8|9503.8|9513.8|9507.8|9513.8|9507.8|9508.8|9502.8|80
1759941900000|2025-10-08 16:45:00|9512.8|9506.8|9517.8|9511.8|9517.8|9511.8|9512.8|9506.8|90
1759942200000|2025-10-08 16:50:00|9518.8|9512.8|9525.8|9519.8|9525.8|9519.8|9518.8|9512.8|141
1759942500000|2025-10-08 16:55:00|9526.8|9520.8|9526.8|9520.8|9530.8|9524.8|9523.8|9517.8|161
1759942800000|2025-10-08 17:00:00|9527.8|9521.8|9535.8|9529.8|9535.8|9529.8|9525.8|9519.8|209
1759943100000|2025-10-08 17:05:00|9534.8|9528.8|9531.8|9525.8|9534.8|9528.8|9529.8|9523.8|70
1759943400000|2025-10-08 17:10:00|9532.8|9526.8|9531.8|9525.8|9532.8|9526.8|9528.8|9522.8|57
1759943700000|2025-10-08 17:15:00|9529.8|9523.8|9528.8|9522.8|9532.8|9526.8|9528.8|9522.8|56
1759944000000|2025-10-08 17:20:00|9529.8|9523.8|9529.8|9523.8|9529.8|9523.8|9528.8|9522.8|20
1759944300000|2025-10-08 17:25:00|9530.8|9524.8|9528.8|9522.8|9530.8|9524.8|9527.8|9521.8|54
1759944600000|2025-10-08 17:30:00|9527.8|9521.8|9527.8|9521.8|9529.8|9523.8|9526.8|9520.8|75
1759944900000|2025-10-08 17:35:00|9526.8|9520.8|9524.8|9518.8|9527.8|9521.8|9524.8|9518.8|44
1759945200000|2025-10-08 17:40:00|9525.8|9519.8|9525.8|9519.8|9530.8|9524.8|9525.8|9519.8|128
1759945500000|2025-10-08 17:45:00|9526.8|9520.8|9530.8|9524.8|9531.8|9525.8|9526.8|9520.8|80
1759945800000|2025-10-08 17:50:00|9529.8|9523.8|9529.8|9523.8|9530.8|9524.8|9527.8|9521.8|73
1759946100000|2025-10-08 17:55:00|9528.8|9522.8|9529.8|9523.8|9529.8|9523.8|9527.8|9521.8|56
1759946400000|2025-10-08 18:00:00|9528.8|9522.8|9526.8|9520.8|9529.8|9523.8|9523.8|9517.8|110
1759946700000|2025-10-08 18:05:00|9525.8|9519.8|9525.8|9519.8|9528.8|9522.8|9524.8|9518.8|61
1759947000000|2025-10-08 18:10:00|9524.8|9518.8|9526.8|9520.8|9526.8|9520.8|9524.8|9518.8|53
1759947300000|2025-10-08 18:15:00|9524.8|9518.8|9528.8|9522.8|9533.8|9527.8|9524.8|9518.8|235
1759947600000|2025-10-08 18:20:00|9527.8|9521.8|9527.8|9521.8|9529.8|9523.8|9524.8|9518.8|68
1759947900000|2025-10-08 18:25:00|9526.8|9520.8|9529.8|9523.8|9531.8|9525.8|9526.8|9520.8|127
1759948200000|2025-10-08 18:30:00|9530.8|9524.8|9530.8|9524.8|9532.8|9526.8|9529.8|9523.8|127
1759948500000|2025-10-08 18:35:00|9529.8|9523.8|9531.8|9525.8|9532.8|9526.8|9528.8|9522.8|145
1759948800000|2025-10-08 18:40:00|9530.8|9524.8|9531.8|9525.8|9533.8|9527.8|9530.8|9524.8|88
1759949100000|2025-10-08 18:45:00|9532.8|9526.8|9527.8|9521.8|9532.8|9526.8|9527.8|9521.8|328
1759949400000|2025-10-08 18:50:00|9525.8|9519.8|9527.8|9521.8|9529.8|9523.8|9524.8|9518.8|117
1759949700000|2025-10-08 18:55:00|9528.8|9522.8|9533.1|9515.1|9533.1|9524.8|9527.8|9515.1|152
1759950000000|2025-10-08 19:00:00|9533|9515|9542.5|9524.5|9542.6|9524.6|9532.9|9514.9|4
1759950300000|2025-10-08 19:05:00|9542.6|9524.6|9540.8|9522.8|9542.7|9524.7|9540.5|9522.5|0
1759950600000|2025-10-08 19:10:00|9541.5|9523.5|9543.5|9525.5|9544.1|9526.1|9541.5|9523.5|0
1759950900000|2025-10-08 19:15:00|9542.9|9524.9|9544.6|9526.6|9544.6|9526.6|9542.7|9524.7|0
1759951200000|2025-10-08 19:20:00|9544.8|9526.8|9545.3|9527.3|9545.5|9527.5|9544.6|9526.6|0
1759951500000|2025-10-08 19:25:00|9545.4|9527.4|9548|9530|9549.1|9531.1|9545.4|9527.4|0
1759951800000|2025-10-08 19:30:00|9547.9|9529.9|9548.6|9530.6|9548.7|9530.7|9547.2|9529.2|0
1759952100000|2025-10-08 19:35:00|9548.7|9530.7|9547.3|9529.3|9550.1|9532.1|9547.2|9529.2|0
1759952400000|2025-10-08 19:40:00|9547.2|9529.2|9547.8|9529.8|9547.8|9529.8|9545.5|9527.5|0
1759952700000|2025-10-08 19:45:00|9547.7|9529.7|9546.1|9528.1|9548.8|9530.8|9545.9|9527.9|0
1759953000000|2025-10-08 19:50:00|9546.8|9528.8|9549.2|9531.2|9550.2|9532.2|9546.8|9528.8|0
1759953300000|2025-10-08 19:55:00|9549.1|9531.1|9549.8|9531.8|9550.4|9532.4|9545.6|9527.6|0
1759953600000|2025-10-08 20:00:00|9550|9532|9549.8|9531.8|9551.1|9533.1|9548.2|9530.2|0
1759953900000|2025-10-08 20:05:00|9550|9532|9550.8|9532.8|9551.5|9533.5|9549.8|9531.8|0
1759954200000|2025-10-08 20:10:00|9550.7|9532.7|9551.4|9533.4|9551.4|9533.4|9549.9|9531.9|0
1759954500000|2025-10-08 20:15:00|9551.2|9533.2|9551.7|9533.7|9552.8|9534.8|9550.5|9532.5|0
1759954800000|2025-10-08 20:20:00|9551.6|9533.6|9552.7|9534.7|9554|9536|9551.5|9533.5|0
1759955100000|2025-10-08 20:25:00|9552.5|9534.5|9554.5|9536.5|9555.1|9537.1|9552.4|9534.4|0
1759955400000|2025-10-08 20:30:00|9554.3|9536.3|9553.3|9535.3|9554.6|9536.6|9553.1|9535.1|0
1759955700000|2025-10-08 20:35:00|9553.5|9535.5|9553.5|9535.5|9554.2|9536.2|9553|9535|0
1759956000000|2025-10-08 20:40:00|9553.7|9535.7|9553.7|9535.7|9554.3|9536.3|9553.2|9535.2|0
1759956300000|2025-10-08 20:45:00|9553.5|9535.5|9552.1|9534.1|9553.6|9535.6|9552.1|9534.1|0
1759956600000|2025-10-08 20:50:00|9552.3|9534.3|9552.5|9534.5|9552.6|9534.6|9551.4|9533.4|0
1759956900000|2025-10-08 20:55:00|9552.3|9534.3|9551.2|9533.2|9552.5|9534.5|9550.4|9532.4|0
1759957200000|2025-10-08 21:00:00|9552|9534|9551.8|9533.8|9552.1|9534.1|9551.6|9533.6|0
1759957500000|2025-10-08 21:05:00|9551.7|9533.7|9551.7|9533.7|9552.2|9534.2|9551.7|9533.7|0
1759957800000|2025-10-08 21:10:00|9551.6|9533.6|9550.9|9532.9|9551.8|9533.8|9550.8|9532.8|0
1759958100000|2025-10-08 21:15:00|9551|9533|9551.8|9533.8|9551.9|9533.9|9550.9|9532.9|0
1759958400000|2025-10-08 21:20:00|9551.2|9533.2|9551|9533|9551.5|9533.5|9550.7|9532.7|0
1759958700000|2025-10-08 21:25:00|9550.7|9532.7|9550.7|9532.7|9551|9533|9550.4|9532.4|0
1759959000000|2025-10-08 21:30:00|9550.8|9532.8|9551.2|9533.2|9551.2|9533.2|9550.8|9532.8|0
1759959300000|2025-10-08 21:35:00|9551.1|9533.1|9551.1|9533.1|9551.1|9533.1|9551.1|9533.1|0
1759959600000|2025-10-08 21:40:00|9551|9533|9551.2|9533.2|9551.2|9533.2|9551|9533|0
1759959900000|2025-10-08 21:45:00|9551.1|9533.1|9551.2|9533.2|9551.2|9533.2|9551.1|9533.1|0
1759960500000|2025-10-08 21:55:00|9551.1|9533.1|9551.2|9533.2|9551.2|9533.2|9551|9533|0
1759960800000|2025-10-08 22:00:00|9551.4|9533.4|9553.5|9535.5|9554.2|9536.2|9551.4|9533.4|0
1759961100000|2025-10-08 22:05:00|9553.6|9535.6|9554.2|9536.2|9554.7|9536.7|9553.1|9535.1|0
1759961400000|2025-10-08 22:10:00|9554.4|9536.4|9554.7|9536.7|9555.4|9537.4|9553.4|9535.4|0
1759961700000|2025-10-08 22:15:00|9554.3|9536.3|9554|9536|9555.7|9537.7|9553.3|9535.3|0
1759962000000|2025-10-08 22:20:00|9553.8|9535.8|9554.8|9536.8|9555.4|9537.4|9553.8|9535.8|0
1759962300000|2025-10-08 22:25:00|9554.6|9536.6|9555.3|9537.3|9555.8|9537.8|9554.5|9536.5|0
1759962600000|2025-10-08 22:30:00|9554.9|9536.9|9553.9|9535.9|9555.2|9537.2|9553.6|9535.6|0
1759962900000|2025-10-08 22:35:00|9554|9536|9555|9537|9555.7|9537.7|9553.9|9535.9|0
1759963200000|2025-10-08 22:40:00|9554.9|9536.9|9554.7|9536.7|9555.1|9537.1|9554.5|9536.5|0
1759963500000|2025-10-08 22:45:00|9554.6|9536.6|9554.8|9536.8|9555|9537|9554.3|9536.3|0
1759963800000|2025-10-08 22:50:00|9554.7|9536.7|9554.9|9536.9|9556|9538|9554.7|9536.7|0
1759964100000|2025-10-08 22:55:00|9555|9537|9555.3|9537.3|9555.5|9537.5|9554.3|9536.3|0
1759964400000|2025-10-08 23:00:00|9555.4|9537.4|9554.9|9536.9|9555.9|9537.9|9554.9|9536.9|0
1759964700000|2025-10-08 23:05:00|9554.7|9536.7|9555.5|9537.5|9555.5|9537.5|9554.2|9536.2|0
1759965000000|2025-10-08 23:10:00|9555.3|9537.3|9556.9|9538.9|9556.9|9538.9|9554.8|9536.8|0
1759965300000|2025-10-08 23:15:00|9556.8|9538.8|9559.2|9541.2|9560|9542|9556.6|9538.6|0
1759965600000|2025-10-08 23:20:00|9559|9541|9558.5|9540.5|9559|9541|9558.1|9540.1|0
1759965900000|2025-10-08 23:25:00|9558.4|9540.4|9559.2|9541.2|9559.4|9541.4|9557.6|9539.6|0
1759966200000|2025-10-08 23:30:00|9559|9541|9559.1|9541.1|9559.8|9541.8|9558.5|9540.5|0
1759966500000|2025-10-08 23:35:00|9559|9541|9558.7|9540.7|9559.2|9541.2|9557.6|9539.6|0
1759966800000|2025-10-08 23:40:00|9558.8|9540.8|9557.8|9539.8|9558.8|9540.8|9557.5|9539.5|0
1759967100000|2025-10-08 23:45:00|9557.7|9539.7|9558.5|9540.5|9558.7|9540.7|9557.3|9539.3|0
1759967400000|2025-10-08 23:50:00|9558.4|9540.4|9557.4|9539.4|9558.7|9540.7|9557.4|9539.4|0
1759967700000|2025-10-08 23:55:00|9557.3|9539.3|9556.9|9538.9|9557.7|9539.7|9555.9|9537.9|0
1759968000000|2025-10-09 00:00:00|9556.7|9538.7|9555.5|9537.5|9556.9|9538.9|9554.7|9536.7|0
1759968300000|2025-10-09 00:05:00|9555.7|9537.7|9555.9|9537.9|9556.5|9538.5|9555.2|9537.2|0
1759968600000|2025-10-09 00:10:00|9555.8|9537.8|9555.7|9537.7|9556.3|9538.3|9555.2|9537.2|0
1759968900000|2025-10-09 00:15:00|9555.6|9537.6|9554.6|9536.6|9555.7|9537.7|9553.4|9535.4|0
1759969200000|2025-10-09 00:20:00|9554.8|9536.8|9553.9|9535.9|9554.8|9536.8|9553.7|9535.7|0
1759969500000|2025-10-09 00:25:00|9553.8|9535.8|9554.7|9536.7|9554.9|9536.9|9553.6|9535.6|0
1759969800000|2025-10-09 00:30:00|9554.9|9536.9|9555|9537|9555|9537|9553.7|9535.7|0
1759970100000|2025-10-09 00:35:00|9555.1|9537.1|9555.3|9537.3|9555.3|9537.3|9554.6|9536.6|0
1759970400000|2025-10-09 00:40:00|9555.4|9537.4|9555.2|9537.2|9556.1|9538.1|9555.2|9537.2|0
1759970700000|2025-10-09 00:45:00|9555.1|9537.1|9555.1|9537.1|9555.3|9537.3|9554.7|9536.7|0
1759971000000|2025-10-09 00:50:00|9555.2|9537.2|9554.9|9536.9|9555.5|9537.5|9554.8|9536.8|0
1759971300000|2025-10-09 00:55:00|9555|9537|9554.9|9536.9|9555.1|9537.1|9554.2|9536.2|0
1759971600000|2025-10-09 01:00:00|9554.8|9536.8|9554.7|9536.7|9555.5|9537.5|9554.1|9536.1|0
1759971900000|2025-10-09 01:05:00|9554.9|9536.9|9562.7|9544.7|9562.7|9544.7|9552.3|9534.3|0
1759972200000|2025-10-09 01:10:00|9562.6|9544.6|9561.5|9543.5|9563.5|9545.5|9561.1|9543.1|0
1759972500000|2025-10-09 01:15:00|9559.4|9541.4|9549.6|9531.6|9592.7|9586.7|9549.1|9531.1|3084
1759972800000|2025-10-09 01:20:00|9549.8|9531.8|9550|9532|9550.3|9532.3|9549.2|9531.2|1193
1759973100000|2025-10-09 01:25:00|9550.1|9532.1|9537.7|9531.7|9551.5|9537.7|9531.7|9525.7|1154
1759973400000|2025-10-09 01:30:00|9540.7|9534.7|9512.7|9506.7|9550.7|9544.7|9496.7|9490.7|6723
1759973700000|2025-10-09 01:35:00|9511.7|9505.7|9503.7|9497.7|9517.7|9511.7|9493.7|9487.7|2617
1759974000000|2025-10-09 01:40:00|9502.7|9496.7|9493.7|9487.7|9506.7|9500.7|9483.7|9477.7|2307
1759974300000|2025-10-09 01:45:00|9494.7|9488.7|9462.7|9456.7|9495.7|9489.7|9460.7|9454.7|1894
1759974600000|2025-10-09 01:50:00|9463.7|9457.7|9446.7|9440.7|9465.7|9459.7|9440.7|9434.7|2110
1759974900000|2025-10-09 01:55:00|9445.7|9439.7|9466.7|9460.7|9467.7|9461.7|9439.7|9433.7|2358
1759975200000|2025-10-09 02:00:00|9464.7|9458.7|9479.7|9473.7|9481.7|9475.7|9457.7|9451.7|1563
1759975500000|2025-10-09 02:05:00|9478.7|9472.7|9502.7|9496.7|9502.7|9496.7|9477.7|9471.7|1318
1759975800000|2025-10-09 02:10:00|9501.7|9495.7|9525.7|9519.7|9528.7|9522.7|9501.7|9495.7|1974
1759976100000|2025-10-09 02:15:00|9524.7|9518.7|9550.7|9544.7|9551.7|9545.7|9521.7|9515.7|1443
1759976400000|2025-10-09 02:20:00|9551.7|9545.7|9574.7|9568.7|9574.7|9568.7|9548.7|9542.7|1483
1759976700000|2025-10-09 02:25:00|9573.7|9567.7|9559.7|9553.7|9585.7|9579.7|9556.7|9550.7|1983
1759977000000|2025-10-09 02:30:00|9560.7|9554.7|9544.7|9538.7|9562.7|9556.7|9541.7|9535.7|1392
1759977300000|2025-10-09 02:35:00|9546.7|9540.7|9551.7|9545.7|9554.7|9548.7|9535.7|9529.7|771
1759977600000|2025-10-09 02:40:00|9550.7|9544.7|9567.7|9561.7|9579.7|9573.7|9549.7|9543.7|1030
1759977900000|2025-10-09 02:45:00|9566.7|9560.7|9584.7|9578.7|9586.7|9580.7|9563.7|9557.7|887
1759978200000|2025-10-09 02:50:00|9585.7|9579.7|9568.7|9562.7|9587.7|9581.7|9560.7|9554.7|908
1759978500000|2025-10-09 02:55:00|9569.7|9563.7|9556.7|9550.7|9572.7|9566.7|9554.7|9548.7|858
1759978800000|2025-10-09 03:00:00|9557.7|9551.7|9571.7|9565.7|9578.7|9572.7|9555.7|9549.7|757
1759979100000|2025-10-09 03:05:00|9572.7|9566.7|9567.7|9561.7|9577.7|9571.7|9561.7|9555.7|584
1759979400000|2025-10-09 03:10:00|9568.7|9562.7|9568.7|9562.7|9577.7|9571.7|9563.7|9557.7|532
1759979700000|2025-10-09 03:15:00|9569.7|9563.7|9583.7|9577.7|9583.7|9577.7|9562.7|9556.7|741
1759980000000|2025-10-09 03:20:00|9584.7|9578.7|9574.7|9568.7|9587.7|9581.7|9557.7|9551.7|955
1759980300000|2025-10-09 03:25:00|9573.7|9567.7|9574.7|9568.7|9586.7|9580.7|9570.7|9564.7|778
1759980600000|2025-10-09 03:30:00|9575.7|9569.7|9568.7|9562.7|9576.7|9570.7|9565.7|9559.7|540
1759980900000|2025-10-09 03:35:00|9567.7|9561.7|9572.7|9566.7|9576.7|9570.7|9562.7|9556.7|418
1759981200000|2025-10-09 03:40:00|9571.7|9565.7|9569.7|9563.7|9574.7|9568.7|9565.7|9559.7|333
1759981500000|2025-10-09 03:45:00|9568.7|9562.7|9569.7|9563.7|9573.7|9567.7|9562.7|9556.7|346
1759981800000|2025-10-09 03:50:00|9570.7|9564.7|9570.7|9564.7|9572.7|9566.7|9567.7|9561.7|347
1759982100000|2025-10-09 03:55:00|9569.7|9563.7|9574.7|9568.7|9576.7|9570.7|9565.7|9559.7|478
1759982400000|2025-10-09 04:00:00|9579.1|9561.1|9579.1|9561.1|9579.6|9561.6|9578.9|9560.9|5
1759982700000|2025-10-09 04:05:00|9579|9561|9580|9562|9580|9562|9579|9561|0
1759983000000|2025-10-09 04:10:00|9579.9|9561.9|9579.8|9561.8|9580.1|9562.1|9579.4|9561.4|0
1759983300000|2025-10-09 04:15:00|9579.9|9561.9|9581.6|9563.6|9581.6|9563.6|9579.8|9561.8|0
1759983600000|2025-10-09 04:20:00|9581.4|9563.4|9581.4|9563.4|9581.4|9563.4|9580.5|9562.5|0
1759983900000|2025-10-09 04:25:00|9581.5|9563.5|9580.9|9562.9|9581.8|9563.8|9580.9|9562.9|0
1759984200000|2025-10-09 04:30:00|9581|9563|9580|9562|9581.1|9563.1|9580|9562|0
1759984500000|2025-10-09 04:35:00|9579.9|9561.9|9580.5|9562.5|9580.5|9562.5|9579.5|9561.5|0
1759984800000|2025-10-09 04:40:00|9580.3|9562.3|9581.1|9563.1|9581.3|9563.3|9580.2|9562.2|0
1759985100000|2025-10-09 04:45:00|9581|9563|9580.5|9562.5|9581|9563|9580.3|9562.3|0
1759985400000|2025-10-09 04:50:00|9580.6|9562.6|9580.6|9562.6|9580.7|9562.7|9580.2|9562.2|0
1759985700000|2025-10-09 04:55:00|9580.8|9562.8|9582.5|9564.5|9582.6|9564.6|9580.8|9562.8|12
1759986000000|2025-10-09 05:00:00|9582.3|9564.3|9608.7|9602.7|9608.7|9602.7|9576.7|9564.3|2202
1759986300000|2025-10-09 05:05:00|9607.7|9601.7|9615.7|9609.7|9624.7|9618.7|9606.7|9600.7|1505
1759986600000|2025-10-09 05:10:00|9614.7|9608.7|9603.7|9597.7|9619.7|9613.7|9599.7|9593.7|1138
1759986900000|2025-10-09 05:15:00|9602.7|9596.7|9572.7|9566.7|9604.7|9598.7|9572.7|9566.7|1525
1759987200000|2025-10-09 05:20:00|9573.7|9567.7|9598.7|9592.7|9598.7|9592.7|9573.7|9567.7|971
1759987500000|2025-10-09 05:25:00|9597.7|9591.7|9614.7|9608.7|9615.7|9609.7|9593.7|9587.7|971
1759987800000|2025-10-09 05:30:00|9615.7|9609.7|9617.7|9611.7|9630.7|9624.7|9614.7|9608.7|1020
1759988100000|2025-10-09 05:35:00|9616.7|9610.7|9605.7|9599.7|9617.7|9611.7|9604.7|9598.7|728
1759988400000|2025-10-09 05:40:00|9604.7|9598.7|9581.7|9575.7|9607.7|9601.7|9581.7|9575.7|722
1759988700000|2025-10-09 05:45:00|9580.7|9574.7|9553.7|9547.7|9582.7|9576.7|9548.7|9542.7|1635
1759989000000|2025-10-09 05:50:00|9555.7|9549.7|9583.7|9577.7|9585.7|9579.7|9552.7|9546.7|1034
1759989300000|2025-10-09 05:55:00|9585.7|9579.7|9594.7|9588.7|9596.7|9590.7|9582.7|9576.7|769
1759989600000|2025-10-09 06:00:00|9593.7|9587.7|9588.7|9582.7|9598.7|9592.7|9586.7|9580.7|680
1759989900000|2025-10-09 06:05:00|9586.7|9580.7|9567.7|9561.7|9593.7|9587.7|9562.7|9556.7|801
1759990200000|2025-10-09 06:10:00|9565.7|9559.7|9574.7|9568.7|9580.7|9574.7|9564.7|9558.7|819
1759990500000|2025-10-09 06:15:00|9573.7|9567.7|9562.7|9556.7|9586.7|9580.7|9558.7|9552.7|743
1759990800000|2025-10-09 06:20:00|9561.7|9555.7|9549.7|9543.7|9561.7|9555.7|9536.7|9530.7|1180
1759991100000|2025-10-09 06:25:00|9548.7|9542.7|9537.7|9531.7|9548.7|9542.7|9531.7|9525.7|1205
1759991400000|2025-10-09 06:30:00|9536.7|9530.7|9542.7|9536.7|9548.7|9542.7|9534.7|9528.7|2125
1759991700000|2025-10-09 06:35:00|9541.7|9535.7|9544.7|9538.7|9556.7|9550.7|9538.7|9532.7|1544
1759992000000|2025-10-09 06:40:00|9543.7|9537.7|9533.7|9527.7|9546.7|9540.7|9523.7|9517.7|1369
1759992300000|2025-10-09 06:45:00|9532.7|9526.7|9523.7|9517.7|9542.7|9536.7|9521.7|9515.7|1035
1759992600000|2025-10-09 06:50:00|9522.7|9516.7|9527.7|9521.7|9528.7|9522.7|9516.7|9510.7|1002
1759992900000|2025-10-09 06:55:00|9526.7|9520.7|9533.7|9527.7|9536.7|9530.7|9523.7|9517.7|919
1759993200000|2025-10-09 07:00:00|9534.7|9528.7|9547.7|9541.7|9548.7|9542.7|9533.7|9527.7|1329
1759993500000|2025-10-09 07:05:00|9546.7|9540.7|9560.7|9554.7|9563.7|9557.7|9540.7|9534.7|919
1759993800000|2025-10-09 07:10:00|9561.7|9555.7|9563.7|9557.7|9569.7|9563.7|9557.7|9551.7|670
1759994100000|2025-10-09 07:15:00|9564.7|9558.7|9574.7|9568.7|9574.7|9568.7|9561.7|9555.7|1076
1759994400000|2025-10-09 07:20:00|9575.7|9569.7|9564.7|9558.7|9576.7|9570.7|9560.7|9554.7|967
1759994700000|2025-10-09 07:25:00|9562.7|9556.7|9556.7|9550.7|9564.7|9558.7|9552.7|9546.7|738
1759995000000|2025-10-09 07:30:00|9555.7|9549.7|9540.7|9534.7|9555.7|9549.7|9535.7|9529.7|831
1759995300000|2025-10-09 07:35:00|9541.7|9535.7|9531.7|9525.7|9542.7|9536.7|9529.7|9523.7|852
1759995600000|2025-10-09 07:40:00|9530.7|9524.7|9540.7|9534.7|9540.7|9534.7|9526.7|9520.7|1410
1759995900000|2025-10-09 07:45:00|9541.7|9535.7|9531.7|9525.7|9544.7|9538.7|9529.7|9523.7|1431
1759996200000|2025-10-09 07:50:00|9532.7|9526.7|9526.7|9520.7|9537.7|9531.7|9525.7|9519.7|1196
1759996500000|2025-10-09 07:55:00|9525.7|9519.7|9523.7|9517.7|9527.7|9521.7|9515.7|9509.7|1821
1759996800000|2025-10-09 08:00:00|9524.7|9518.7|9526.7|9520.7|9529.7|9523.7|9522.7|9516.7|1126
1759997100000|2025-10-09 08:05:00|9527.7|9521.7|9523.7|9517.7|9528.7|9522.7|9519.7|9513.7|2331
1759997400000|2025-10-09 08:10:00|9524.7|9518.7|9527.7|9521.7|9527.7|9521.7|9522.7|9516.7|1344
1759997700000|2025-10-09 08:15:00|9528.7|9522.7|9528.7|9522.7|9530.7|9524.7|9522.7|9516.7|576
1759998000000|2025-10-09 08:20:00|9529.7|9523.7|9530.7|9524.7|9531.7|9525.7|9526.7|9520.7|1568
1759998300000|2025-10-09 08:25:00|9529.7|9523.7|9527.7|9521.7|9532.7|9526.7|9526.7|9520.7|831
1759998600000|2025-10-09 08:30:00|9532.7|9514.7|9530.9|9512.9|9532.7|9514.7|9530.9|9512.9|0
1759998900000|2025-10-09 08:35:00|9531|9513|9531.2|9513.2|9531.4|9513.4|9530.4|9512.4|0
1759999200000|2025-10-09 08:40:00|9531.1|9513.1|9529.8|9511.8|9531.1|9513.1|9528.8|9510.8|0
1759999500000|2025-10-09 08:45:00|9530|9512|9529.5|9511.5|9531.5|9513.5|9529.3|9511.3|0
1759999800000|2025-10-09 08:50:00|9529.6|9511.6|9529.9|9511.9|9531|9513|9528.9|9510.9|0
1760000100000|2025-10-09 08:55:00|9530|9512|9530.3|9512.3|9531.2|9513.2|9529.6|9511.6|0
1760000400000|2025-10-09 09:00:00|9530.1|9512.1|9528.7|9510.7|9530.4|9512.4|9528.4|9510.4|0
1760000700000|2025-10-09 09:05:00|9528.8|9510.8|9531.2|9513.2|9531.4|9513.4|9528.6|9510.6|0
1760001000000|2025-10-09 09:10:00|9531.1|9513.1|9533|9515|9533.5|9515.5|9530.9|9512.9|0
1760001300000|2025-10-09 09:15:00|9533.1|9515.1|9532.2|9526.2|9534.2|9528.2|9524.7|9515.1|310
1760001600000|2025-10-09 09:20:00|9531.7|9525.7|9534.2|9528.2|9535.2|9529.2|9530.7|9524.7|245
1760001900000|2025-10-09 09:25:00|9534.7|9528.7|9534.2|9528.2|9535.2|9529.2|9532.2|9526.2|40
1760002200000|2025-10-09 09:30:00|9534.7|9528.7|9530.7|9524.7|9535.2|9529.2|9528.7|9522.7|80
1760002500000|2025-10-09 09:35:00|9531.2|9525.2|9533.7|9527.7|9533.7|9527.7|9530.2|9524.2|51
1760002800000|2025-10-09 09:40:00|9534.2|9528.2|9533.2|9527.2|9536.2|9530.2|9533.2|9527.2|89
1760003100000|2025-10-09 09:45:00|9533.7|9527.7|9532.2|9526.2|9535.2|9529.2|9531.7|9525.7|105
1760003400000|2025-10-09 09:50:00|9532.7|9526.7|9533.2|9527.2|9533.2|9527.2|9530.2|9524.2|65
1760003700000|2025-10-09 09:55:00|9533.7|9527.7|9533.2|9527.2|9537.7|9531.7|9533.2|9527.2|73
1760004000000|2025-10-09 10:00:00|9534.2|9528.2|9532.2|9526.2|9535.2|9529.2|9529.2|9523.2|157
1760004300000|2025-10-09 10:05:00|9532.7|9526.7|9534.7|9528.7|9537.7|9531.7|9532.2|9526.2|79
1760004600000|2025-10-09 10:10:00|9534.2|9528.2|9538.2|9532.2|9539.2|9533.2|9534.2|9528.2|17
1760004900000|2025-10-09 10:15:00|9537.2|9531.2|9537.7|9531.7|9538.2|9532.2|9536.2|9530.2|36
1760005200000|2025-10-09 10:20:00|9537.2|9531.2|9537.7|9531.7|9538.7|9532.7|9537.2|9531.2|7
1760005500000|2025-10-09 10:25:00|9537.2|9531.2|9533.2|9527.2|9537.2|9531.2|9531.2|9525.2|27
1760005800000|2025-10-09 10:30:00|9532.7|9526.7|9531.2|9525.2|9534.2|9528.2|9530.2|9524.2|35
1760006100000|2025-10-09 10:35:00|9530.2|9524.2|9531.2|9525.2|9532.2|9526.2|9530.2|9524.2|52
1760006400000|2025-10-09 10:40:00|9530.7|9524.7|9532.2|9526.2|9534.2|9528.2|9530.7|9524.7|70
1760006700000|2025-10-09 10:45:00|9533.2|9527.2|9534.7|9528.7|9535.7|9529.7|9530.7|9524.7|59
1760007000000|2025-10-09 10:50:00|9535.2|9529.2|9530.7|9524.7|9535.7|9529.7|9529.7|9523.7|50
1760007300000|2025-10-09 10:55:00|9530.2|9524.2|9530.7|9524.7|9532.2|9526.2|9528.7|9522.7|56
1760007600000|2025-10-09 11:00:00|9531.2|9525.2|9527.7|9521.7|9532.7|9526.7|9525.2|9519.2|81
1760007900000|2025-10-09 11:05:00|9527.2|9521.2|9527.2|9521.2|9528.2|9522.2|9525.7|9519.7|31
1760008200000|2025-10-09 11:10:00|9526.7|9520.7|9526.2|9520.2|9528.7|9522.7|9526.2|9520.2|38
1760008500000|2025-10-09 11:15:00|9525.7|9519.7|9526.2|9520.2|9529.2|9523.2|9524.2|9518.2|14
1760008800000|2025-10-09 11:20:00|9527.2|9521.2|9526.7|9520.7|9528.7|9522.7|9526.2|9520.2|28
1760009100000|2025-10-09 11:25:00|9526.2|9520.2|9530.2|9524.2|9531.2|9525.2|9525.2|9519.2|38
1760009400000|2025-10-09 11:30:00|9529.7|9523.7|9537.2|9531.2|9537.7|9531.7|9528.2|9522.2|224
1760009700000|2025-10-09 11:35:00|9536.7|9530.7|9534.7|9528.7|9537.2|9531.2|9533.2|9527.2|180
1760010000000|2025-10-09 11:40:00|9534.2|9528.2|9537.2|9531.2|9537.2|9531.2|9533.2|9527.2|34
1760010300000|2025-10-09 11:45:00|9537.7|9531.7|9542.2|9536.2|9542.2|9536.2|9537.2|9531.2|107
1760010600000|2025-10-09 11:50:00|9541.7|9535.7|9538.7|9532.7|9542.2|9536.2|9538.2|9532.2|46
1760010900000|2025-10-09 11:55:00|9538.2|9532.2|9534.7|9528.7|9538.7|9532.7|9534.2|9528.2|35
1760011200000|2025-10-09 12:00:00|9535.2|9529.2|9535.2|9529.2|9536.7|9530.7|9532.7|9526.7|78
1760011500000|2025-10-09 12:05:00|9535.7|9529.7|9530.2|9524.2|9535.7|9529.7|9530.2|9524.2|43
1760011800000|2025-10-09 12:10:00|9529.7|9523.7|9529.2|9523.2|9530.2|9524.2|9528.2|9522.2|55
1760012100000|2025-10-09 12:15:00|9529.7|9523.7|9530.2|9524.2|9533.2|9527.2|9529.2|9523.2|20
1760012400000|2025-10-09 12:20:00|9529.7|9523.7|9530.2|9524.2|9530.7|9524.7|9527.2|9521.2|40
1760012700000|2025-10-09 12:25:00|9530.7|9524.7|9530.7|9524.7|9532.2|9526.2|9530.7|9524.7|24
1760013000000|2025-10-09 12:30:00|9531.2|9525.2|9536.7|9530.7|9536.7|9530.7|9530.2|9524.2|31
1760013300000|2025-10-09 12:35:00|9536.2|9530.2|9538.2|9532.2|9542.2|9536.2|9532.2|9526.2|55
1760013600000|2025-10-09 12:40:00|9537.2|9531.2|9539.7|9533.7|9539.7|9533.7|9532.2|9526.2|174
1760013900000|2025-10-09 12:45:00|9539.2|9533.2|9538.2|9532.2|9539.7|9533.7|9536.7|9530.7|69
1760014200000|2025-10-09 12:50:00|9538.7|9532.7|9539.2|9533.2|9539.7|9533.7|9537.2|9531.2|15
1760014500000|2025-10-09 12:55:00|9538.7|9532.7|9539.2|9533.2|9540.2|9534.2|9538.2|9532.2|40
1760014800000|2025-10-09 13:00:00|9539.7|9533.7|9532.7|9526.7|9539.7|9533.7|9530.7|9524.7|117
1760015100000|2025-10-09 13:05:00|9533.2|9527.2|9529.7|9523.7|9542.2|9536.2|9529.2|9523.2|166
1760015400000|2025-10-09 13:10:00|9529.2|9523.2|9535.7|9529.7|9538.2|9532.2|9529.2|9523.2|29
1760015700000|2025-10-09 13:15:00|9536.2|9530.2|9532.7|9526.7|9538.2|9532.2|9529.2|9523.2|110
1760016000000|2025-10-09 13:20:00|9533.2|9527.2|9532.7|9526.7|9533.7|9527.7|9527.2|9521.2|248
1760016300000|2025-10-09 13:25:00|9532.2|9526.2|9529.2|9523.2|9532.2|9526.2|9527.7|9521.7|74
1760016600000|2025-10-09 13:30:00|9529.7|9523.7|9507.7|9501.7|9532.2|9526.2|9507.2|9501.2|841
1760016900000|2025-10-09 13:35:00|9508.2|9502.2|9491.2|9485.2|9510.2|9504.2|9487.2|9481.2|1017
1760017200000|2025-10-09 13:40:00|9490.7|9484.7|9485.2|9479.2|9498.7|9492.7|9481.7|9475.7|299
1760017500000|2025-10-09 13:45:00|9484.7|9478.7|9471.2|9465.2|9489.2|9483.2|9467.2|9461.2|463
1760017800000|2025-10-09 13:50:00|9472.2|9466.2|9450.2|9444.2|9474.7|9468.7|9447.7|9441.7|859
1760018100000|2025-10-09 13:55:00|9450.7|9444.7|9451.7|9445.7|9458.2|9452.2|9446.2|9440.2|437
1760018400000|2025-10-09 14:00:00|9449.2|9443.2|9455.2|9449.2|9459.2|9453.2|9447.2|9441.2|317
1760018700000|2025-10-09 14:05:00|9455.7|9449.7|9450.2|9444.2|9464.2|9458.2|9448.7|9442.7|194
1760019000000|2025-10-09 14:10:00|9451.2|9445.2|9455.2|9449.2|9461.7|9455.7|9449.2|9443.2|157
1760019300000|2025-10-09 14:15:00|9455.7|9449.7|9456.2|9450.2|9458.2|9452.2|9453.2|9447.2|86
1760019600000|2025-10-09 14:20:00|9455.7|9449.7|9450.7|9444.7|9457.2|9451.2|9449.2|9443.2|180
1760019900000|2025-10-09 14:25:00|9450.2|9444.2|9431.2|9425.2|9453.2|9447.2|9431.2|9425.2|379
1760020200000|2025-10-09 14:30:00|9431.7|9425.7|9428.2|9422.2|9434.7|9428.7|9428.2|9422.2|748
1760020500000|2025-10-09 14:35:00|9428.7|9422.7|9427.7|9421.7|9432.2|9426.2|9421.7|9415.7|834
1760020800000|2025-10-09 14:40:00|9427.2|9421.2|9420.7|9414.7|9436.2|9430.2|9420.2|9414.2|570
1760021100000|2025-10-09 14:45:00|9420.2|9414.2|9419.7|9413.7|9426.7|9420.7|9416.2|9410.2|825
1760021400000|2025-10-09 14:50:00|9419.2|9413.2|9426.2|9420.2|9434.2|9428.2|9417.7|9411.7|641
1760021700000|2025-10-09 14:55:00|9427.2|9421.2|9429.7|9423.7|9434.2|9428.2|9425.2|9419.2|224
1760022000000|2025-10-09 15:00:00|9433.7|9427.7|9432.7|9426.7|9439.7|9433.7|9430.7|9424.7|142
1760022300000|2025-10-09 15:05:00|9431.7|9425.7|9430.7|9424.7|9431.7|9425.7|9424.7|9418.7|136
1760022600000|2025-10-09 15:10:00|9429.7|9423.7|9431.7|9425.7|9434.7|9428.7|9428.7|9422.7|106
1760022900000|2025-10-09 15:15:00|9434.7|9428.7|9437.7|9431.7|9441.7|9435.7|9433.7|9427.7|336
1760023200000|2025-10-09 15:20:00|9438.7|9432.7|9428.7|9422.7|9438.7|9432.7|9425.7|9419.7|294
1760023500000|2025-10-09 15:25:00|9427.7|9421.7|9426.7|9420.7|9429.7|9423.7|9425.7|9419.7|300
1760023800000|2025-10-09 15:30:00|9425.7|9419.7|9420.7|9414.7|9426.7|9420.7|9420.7|9414.7|246
1760024100000|2025-10-09 15:35:00|9419.7|9413.7|9419.7|9413.7|9426.7|9420.7|9410.7|9404.7|1247
1760024400000|2025-10-09 15:40:00|9418.7|9412.7|9412.7|9406.7|9419.7|9413.7|9408.7|9402.7|585
1760024700000|2025-10-09 15:45:00|9413.7|9407.7|9417.7|9411.7|9417.7|9411.7|9405.7|9399.7|477
1760025000000|2025-10-09 15:50:00|9418.7|9412.7|9422.7|9416.7|9422.7|9416.7|9413.7|9407.7|231
1760025300000|2025-10-09 15:55:00|9423.7|9417.7|9422.7|9416.7|9427.7|9421.7|9421.7|9415.7|186
1760025600000|2025-10-09 16:00:00|9423.7|9417.7|9424.7|9418.7|9430.7|9424.7|9423.7|9417.7|228
1760025900000|2025-10-09 16:05:00|9423.7|9417.7|9421.7|9415.7|9427.7|9421.7|9421.7|9415.7|141
1760026200000|2025-10-09 16:10:00|9420.7|9414.7|9420.7|9414.7|9421.7|9415.7|9416.7|9410.7|355
1760026500000|2025-10-09 16:15:00|9419.7|9413.7|9422.7|9416.7|9425.7|9419.7|9418.7|9412.7|265
1760026800000|2025-10-09 16:20:00|9421.7|9415.7|9419.7|9413.7|9421.7|9415.7|9413.7|9407.7|196
1760027100000|2025-10-09 16:25:00|9421.7|9415.7|9416.7|9410.7|9422.7|9416.7|9413.7|9407.7|263
1760027400000|2025-10-09 16:30:00|9414.7|9408.7|9409.7|9403.7|9415.7|9409.7|9409.7|9403.7|140
1760027700000|2025-10-09 16:35:00|9408.7|9402.7|9406.7|9400.7|9412.7|9406.7|9403.7|9397.7|251
1760028000000|2025-10-09 16:40:00|9405.7|9399.7|9400.7|9394.7|9406.7|9400.7|9395.7|9389.7|559
1760028300000|2025-10-09 16:45:00|9399.7|9393.7|9402.7|9396.7|9403.7|9397.7|9395.7|9389.7|125
1760028600000|2025-10-09 16:50:00|9401.7|9395.7|9397.7|9391.7|9401.7|9395.7|9396.7|9390.7|168
1760028900000|2025-10-09 16:55:00|9396.7|9390.7|9390.7|9384.7|9397.7|9391.7|9389.7|9383.7|185
1760029200000|2025-10-09 17:00:00|9391.7|9385.7|9388.7|9382.7|9396.7|9390.7|9388.7|9382.7|186
1760029500000|2025-10-09 17:05:00|9389.7|9383.7|9393.7|9387.7|9395.7|9389.7|9379.7|9373.7|237
1760029800000|2025-10-09 17:10:00|9392.7|9386.7|9387.7|9381.7|9392.7|9386.7|9383.7|9377.7|354
1760030100000|2025-10-09 17:15:00|9388.7|9382.7|9385.7|9379.7|9388.7|9382.7|9380.7|9374.7|97
1760030400000|2025-10-09 17:20:00|9386.7|9380.7|9384.7|9378.7|9391.7|9385.7|9384.7|9378.7|108
1760030700000|2025-10-09 17:25:00|9385.7|9379.7|9383.7|9377.7|9386.7|9380.7|9382.7|9376.7|111
1760031000000|2025-10-09 17:30:00|9382.7|9376.7|9391.7|9385.7|9391.7|9385.7|9381.7|9375.7|164
1760031300000|2025-10-09 17:35:00|9390.7|9384.7|9393.7|9387.7|9396.7|9390.7|9386.7|9380.7|209
1760031600000|2025-10-09 17:40:00|9394.7|9388.7|9387.7|9381.7|9396.7|9390.7|9386.7|9380.7|135
1760031900000|2025-10-09 17:45:00|9386.7|9380.7|9387.7|9381.7|9388.7|9382.7|9385.7|9379.7|85
1760032200000|2025-10-09 17:50:00|9388.7|9382.7|9383.7|9377.7|9390.7|9384.7|9381.7|9375.7|114
1760032500000|2025-10-09 17:55:00|9384.7|9378.7|9386.7|9380.7|9387.7|9381.7|9382.7|9376.7|110
1760032800000|2025-10-09 18:00:00|9385.7|9379.7|9380.7|9374.7|9386.7|9380.7|9379.7|9373.7|217
1760033100000|2025-10-09 18:05:00|9379.7|9373.7|9378.7|9372.7|9382.7|9376.7|9376.7|9370.7|130
1760033400000|2025-10-09 18:10:00|9376.7|9370.7|9377.7|9371.7|9379.7|9373.7|9376.7|9370.7|93
1760033700000|2025-10-09 18:15:00|9376.7|9370.7|9379.7|9373.7|9383.7|9377.7|9375.7|9369.7|138
1760034000000|2025-10-09 18:20:00|9380.7|9374.7|9375.7|9369.7|9380.7|9374.7|9375.7|9369.7|212
1760034300000|2025-10-09 18:25:00|9376.7|9370.7|9373.7|9367.7|9377.7|9371.7|9372.7|9366.7|131
1760034600000|2025-10-09 18:30:00|9372.7|9366.7|9371.7|9365.7|9374.7|9368.7|9369.7|9363.7|155
1760034900000|2025-10-09 18:35:00|9370.7|9364.7|9370.7|9364.7|9372.7|9366.7|9367.7|9361.7|198
1760035200000|2025-10-09 18:40:00|9369.7|9363.7|9374.7|9368.7|9374.7|9368.7|9369.7|9363.7|132
1760035500000|2025-10-09 18:45:00|9375.7|9369.7|9373.7|9367.7|9377.7|9371.7|9371.7|9365.7|226
1760035800000|2025-10-09 18:50:00|9372.7|9366.7|9370.7|9364.7|9375.7|9369.7|9366.7|9360.7|527
1760036100000|2025-10-09 18:55:00|9369.7|9363.7|9375.7|9357.7|9376.7|9370.7|9368.7|9357.7|276
1760036400000|2025-10-09 19:00:00|9375.8|9357.8|9379.9|9361.9|9380.3|9362.3|9375.7|9357.7|0
1760036700000|2025-10-09 19:05:00|9379.8|9361.8|9385.3|9367.3|9385.5|9367.5|9379.8|9361.8|0
1760037000000|2025-10-09 19:10:00|9385.4|9367.4|9386.7|9368.7|9387.7|9369.7|9385|9367|0
1760037300000|2025-10-09 19:15:00|9386.8|9368.8|9390|9372|9390.1|9372.1|9385|9367|0
1760037600000|2025-10-09 19:20:00|9390.1|9372.1|9379.4|9361.4|9390.1|9372.1|9379|9361|0
1760037900000|2025-10-09 19:25:00|9379.3|9361.3|9379.2|9361.2|9380.3|9362.3|9377.6|9359.6|0
1760038200000|2025-10-09 19:30:00|9379.1|9361.1|9382.8|9364.8|9384.9|9366.9|9379.1|9361.1|0
1760038500000|2025-10-09 19:35:00|9383.5|9365.5|9385.4|9367.4|9386.2|9368.2|9382.7|9364.7|0
1760038800000|2025-10-09 19:40:00|9385.5|9367.5|9385.7|9367.7|9385.7|9367.7|9383.1|9365.1|0
1760039100000|2025-10-09 19:45:00|9385.8|9367.8|9387.1|9369.1|9388.8|9370.8|9385.3|9367.3|0
1760039400000|2025-10-09 19:50:00|9387.3|9369.3|9391.5|9373.5|9392.2|9374.2|9386.5|9368.5|0
1760039700000|2025-10-09 19:55:00|9391.4|9373.4|9391.5|9373.5|9391.5|9373.5|9386.5|9368.5|0
1760040000000|2025-10-09 20:00:00|9391.6|9373.6|9391.1|9373.1|9392|9374|9390|9372|0
1760040300000|2025-10-09 20:05:00|9390.9|9372.9|9390.8|9372.8|9392|9374|9389.9|9371.9|0
1760040600000|2025-10-09 20:10:00|9390.6|9372.6|9389.3|9371.3|9390.9|9372.9|9388.8|9370.8|0
1760040900000|2025-10-09 20:15:00|9389.5|9371.5|9387.6|9369.6|9389.5|9371.5|9387.3|9369.3|0
1760041200000|2025-10-09 20:20:00|9387.4|9369.4|9388.5|9370.5|9389.6|9371.6|9386.8|9368.8|0
1760041500000|2025-10-09 20:25:00|9388.7|9370.7|9388|9370|9388.9|9370.9|9387.6|9369.6|0
1760041800000|2025-10-09 20:30:00|9388.2|9370.2|9386.7|9368.7|9388.2|9370.2|9386.2|9368.2|0
1760042100000|2025-10-09 20:35:00|9386.9|9368.9|9388.4|9370.4|9388.9|9370.9|9386.8|9368.8|0
1760042400000|2025-10-09 20:40:00|9388.6|9370.6|9389.8|9371.8|9389.8|9371.8|9388.4|9370.4|0
1760042700000|2025-10-09 20:45:00|9389.6|9371.6|9388.2|9370.2|9390|9372|9388.1|9370.1|0
1760043000000|2025-10-09 20:50:00|9388.3|9370.3|9388|9370|9389|9371|9387.8|9369.8|0
1760043300000|2025-10-09 20:55:00|9388.2|9370.2|9390.1|9372.1|9390.3|9372.3|9387.8|9369.8|0
1760043600000|2025-10-09 21:00:00|9389.8|9371.8|9390.4|9372.4|9390.4|9372.4|9389.7|9371.7|0
1760043900000|2025-10-09 21:05:00|9390.3|9372.3|9390|9372|9390.4|9372.4|9389.8|9371.8|0
1760044500000|2025-10-09 21:15:00|9389.9|9371.9|9390|9372|9390|9372|9389.8|9371.8|0
1760044800000|2025-10-09 21:20:00|9390.1|9372.1|9390|9372|9390.1|9372.1|9389.9|9371.9|0
1760045100000|2025-10-09 21:25:00|9389.9|9371.9|9389.9|9371.9|9389.9|9371.9|9389.9|9371.9|0
1760045400000|2025-10-09 21:30:00|9390|9372|9390.1|9372.1|9390.3|9372.3|9390|9372|0
1760045700000|2025-10-09 21:35:00|9390.2|9372.2|9390.7|9372.7|9390.9|9372.9|9390.2|9372.2|0
1760046000000|2025-10-09 21:40:00|9390.8|9372.8|9390.8|9372.8|9390.9|9372.9|9390.6|9372.6|0
1760046300000|2025-10-09 21:45:00|9390.7|9372.7|9390.7|9372.7|9390.7|9372.7|9390.7|9372.7|0
1760046600000|2025-10-09 21:50:00|9390.6|9372.6|9391|9373|9391.2|9373.2|9390.6|9372.6|0
1760046900000|2025-10-09 21:55:00|9391.2|9373.2|9391.2|9373.2|9391.8|9373.8|9390.9|9372.9|0
1760047200000|2025-10-09 22:00:00|9390.4|9372.4|9392.9|9374.9|9393.2|9375.2|9390.2|9372.2|0
1760047500000|2025-10-09 22:05:00|9393|9375|9391.9|9373.9|9393.1|9375.1|9391.5|9373.5|0
1760047800000|2025-10-09 22:10:00|9391.8|9373.8|9391|9373|9392.3|9374.3|9389.6|9371.6|0
1760048100000|2025-10-09 22:15:00|9390.9|9372.9|9391.9|9373.9|9392.5|9374.5|9390.3|9372.3|0
1760048400000|2025-10-09 22:20:00|9392|9374|9391.6|9373.6|9392.1|9374.1|9391.1|9373.1|0
1760048700000|2025-10-09 22:25:00|9391.7|9373.7|9391.5|9373.5|9391.9|9373.9|9391.2|9373.2|0
1760049000000|2025-10-09 22:30:00|9391.6|9373.6|9394.1|9376.1|9394.4|9376.4|9391.5|9373.5|0
1760049300000|2025-10-09 22:35:00|9394|9376|9394|9376|9395|9377|9393.7|9375.7|0
1760049600000|2025-10-09 22:40:00|9394.1|9376.1|9395.1|9377.1|9395.5|9377.5|9394.1|9376.1|0
1760049900000|2025-10-09 22:45:00|9395|9377|9394.7|9376.7|9395.1|9377.1|9394.2|9376.2|0
1760050200000|2025-10-09 22:50:00|9394.9|9376.9|9393.9|9375.9|9395|9377|9393.6|9375.6|0
1760050500000|2025-10-09 22:55:00|9394|9376|9394.9|9376.9|9395.2|9377.2|9394|9376|0
1760050800000|2025-10-09 23:00:00|9395|9377|9394|9376|9395.8|9377.8|9394|9376|0
1760051100000|2025-10-09 23:05:00|9394.1|9376.1|9394.2|9376.2|9394.7|9376.7|9393.4|9375.4|0
1760051400000|2025-10-09 23:10:00|9394.3|9376.3|9394.6|9376.6|9394.7|9376.7|9393.6|9375.6|0
1760051700000|2025-10-09 23:15:00|9394.5|9376.5|9395.1|9377.1|9395.2|9377.2|9394.1|9376.1|0
1760052000000|2025-10-09 23:20:00|9394.9|9376.9|9395.6|9377.6|9395.9|9377.9|9394.4|9376.4|0
1760052300000|2025-10-09 23:25:00|9395.7|9377.7|9395.3|9377.3|9395.8|9377.8|9395.1|9377.1|0
1760052600000|2025-10-09 23:30:00|9395.1|9377.1|9395.2|9377.2|9395.8|9377.8|9394.3|9376.3|0
1760052900000|2025-10-09 23:35:00|9395.4|9377.4|9395.3|9377.3|9395.8|9377.8|9395.2|9377.2|0
1760053200000|2025-10-09 23:40:00|9395.1|9377.1|9394.4|9376.4|9395.2|9377.2|9394.4|9376.4|0
1760053500000|2025-10-09 23:45:00|9394.5|9376.5|9395.9|9377.9|9397.3|9379.3|9394.4|9376.4|0
1760053800000|2025-10-09 23:50:00|9395.8|9377.8|9395.5|9377.5|9396.4|9378.4|9395.4|9377.4|0
1760054100000|2025-10-09 23:55:00|9395.6|9377.6|9397|9379|9397|9379|9395.5|9377.5|0
1760054400000|2025-10-10 00:00:00|9396.8|9378.8|9397.4|9379.4|9399.6|9381.6|9396.1|9378.1|0
1760054700000|2025-10-10 00:05:00|9397.3|9379.3|9395.7|9377.7|9397.6|9379.6|9395.7|9377.7|0
1760055000000|2025-10-10 00:10:00|9395.6|9377.6|9395.9|9377.9|9396|9378|9394.2|9376.2|0
1760055300000|2025-10-10 00:15:00|9395.8|9377.8|9394.9|9376.9|9396.2|9378.2|9394.6|9376.6|0
1760055600000|2025-10-10 00:20:00|9395|9377|9394.9|9376.9|9395.4|9377.4|9394.5|9376.5|0
1760055900000|2025-10-10 00:25:00|9394.8|9376.8|9394.8|9376.8|9395.1|9377.1|9394.5|9376.5|0
1760056200000|2025-10-10 00:30:00|9394.7|9376.7|9395.6|9377.6|9396.2|9378.2|9394.6|9376.6|0
1760056500000|2025-10-10 00:35:00|9395.5|9377.5|9395.3|9377.3|9396.1|9378.1|9395|9377|0
1760056800000|2025-10-10 00:40:00|9395.2|9377.2|9395.4|9377.4|9395.6|9377.6|9394.7|9376.7|0
1760057100000|2025-10-10 00:45:00|9395.3|9377.3|9396.1|9378.1|9396.2|9378.2|9395.1|9377.1|0
1760057400000|2025-10-10 00:50:00|9396.2|9378.2|9397.8|9379.8|9398.1|9380.1|9396.2|9378.2|0
1760057700000|2025-10-10 00:55:00|9397.9|9379.9|9397.8|9379.8|9398.5|9380.5|9397.6|9379.6|0
1760058000000|2025-10-10 01:00:00|9398|9380|9397.7|9379.7|9398.3|9380.3|9397.6|9379.6|0
1760058300000|2025-10-10 01:05:00|9397.6|9379.6|9397.8|9379.8|9398.3|9380.3|9397.4|9379.4|0
1760058600000|2025-10-10 01:10:00|9397.9|9379.9|9397.6|9379.6|9398.6|9380.6|9397.6|9379.6|0
1760058900000|2025-10-10 01:15:00|9397.8|9379.8|9431.8|9425.8|9436.8|9430.8|9391.8|9379.8|2758
1760059200000|2025-10-10 01:20:00|9430.8|9424.8|9424.8|9418.8|9432.8|9426.8|9410.8|9404.8|1614
1760059500000|2025-10-10 01:25:00|9423.8|9417.8|9425.8|9419.8|9432.8|9426.8|9421.8|9415.8|876
1760059800000|2025-10-10 01:30:00|9424.8|9418.8|9420.8|9414.8|9433.8|9427.8|9400.8|9394.8|5867
1760060100000|2025-10-10 01:35:00|9419.8|9413.8|9397.8|9391.8|9435.8|9429.8|9397.8|9391.8|3264
1760060400000|2025-10-10 01:40:00|9396.8|9390.8|9427.8|9421.8|9429.8|9423.8|9385.8|9379.8|2979
1760060700000|2025-10-10 01:45:00|9426.8|9420.8|9447.8|9441.8|9452.8|9446.8|9413.8|9407.8|2468
1760061000000|2025-10-10 01:50:00|9448.8|9442.8|9447.8|9441.8|9461.8|9455.8|9445.8|9439.8|2011
1760061300000|2025-10-10 01:55:00|9448.8|9442.8|9440.8|9434.8|9451.8|9445.8|9438.8|9432.8|1927
1760061600000|2025-10-10 02:00:00|9439.8|9433.8|9427.8|9421.8|9451.8|9445.8|9426.8|9420.8|2266
1760061900000|2025-10-10 02:05:00|9428.8|9422.8|9433.8|9427.8|9440.8|9434.8|9410.8|9404.8|1818
1760062200000|2025-10-10 02:10:00|9431.8|9425.8|9446.8|9440.8|9452.8|9446.8|9427.8|9421.8|1487
1760062500000|2025-10-10 02:15:00|9445.8|9439.8|9449.8|9443.8|9455.8|9449.8|9437.8|9431.8|971
1760062800000|2025-10-10 02:20:00|9450.8|9444.8|9455.8|9449.8|9460.8|9454.8|9444.8|9438.8|1236
1760063100000|2025-10-10 02:25:00|9456.8|9450.8|9460.8|9454.8|9470.8|9464.8|9453.8|9447.8|1291
1760063400000|2025-10-10 02:30:00|9458.8|9452.8|9467.8|9461.8|9468.8|9462.8|9456.8|9450.8|1097
1760063700000|2025-10-10 02:35:00|9468.8|9462.8|9455.8|9449.8|9474.8|9468.8|9451.8|9445.8|1358
1760064000000|2025-10-10 02:40:00|9456.8|9450.8|9442.8|9436.8|9456.8|9450.8|9440.8|9434.8|750
1760064300000|2025-10-10 02:45:00|9441.8|9435.8|9433.8|9427.8|9442.8|9436.8|9428.8|9422.8|1061
1760064600000|2025-10-10 02:50:00|9434.8|9428.8|9423.8|9417.8|9436.8|9430.8|9421.8|9415.8|789
1760064900000|2025-10-10 02:55:00|9422.8|9416.8|9431.8|9425.8|9433.8|9427.8|9422.8|9416.8|727
1760065200000|2025-10-10 03:00:00|9430.8|9424.8|9417.8|9411.8|9434.8|9428.8|9417.8|9411.8|849
1760065500000|2025-10-10 03:05:00|9415.8|9409.8|9425.8|9419.8|9430.8|9424.8|9413.8|9407.8|1115
1760065800000|2025-10-10 03:10:00|9423.8|9417.8|9420.8|9414.8|9427.8|9421.8|9414.8|9408.8|890
1760066100000|2025-10-10 03:15:00|9421.8|9415.8|9432.8|9426.8|9437.8|9431.8|9419.8|9413.8|717
1760066400000|2025-10-10 03:20:00|9431.8|9425.8|9412.8|9406.8|9431.8|9425.8|9407.8|9401.8|961
1760066700000|2025-10-10 03:25:00|9413.8|9407.8|9423.8|9417.8|9424.8|9418.8|9406.8|9400.8|778
1760067000000|2025-10-10 03:30:00|9422.8|9416.8|9423.8|9417.8|9424.8|9418.8|9416.8|9410.8|521
1760067300000|2025-10-10 03:35:00|9424.8|9418.8|9425.8|9419.8|9429.8|9423.8|9420.8|9414.8|399
1760067600000|2025-10-10 03:40:00|9423.8|9417.8|9411.8|9405.8|9424.8|9418.8|9410.8|9404.8|428
1760067900000|2025-10-10 03:45:00|9412.8|9406.8|9418.8|9412.8|9420.8|9414.8|9412.8|9406.8|343
1760068200000|2025-10-10 03:50:00|9419.8|9413.8|9411.8|9405.8|9420.8|9414.8|9410.8|9404.8|608
1760068500000|2025-10-10 03:55:00|9412.8|9406.8|9412.8|9406.8|9416.8|9410.8|9407.8|9401.8|660
1760068800000|2025-10-10 04:00:00|9420.7|9402.7|9421.2|9403.2|9421.6|9403.6|9420.7|9402.7|0
1760069100000|2025-10-10 04:05:00|9421.3|9403.3|9421.3|9403.3|9422|9404|9420.9|9402.9|0
1760069400000|2025-10-10 04:10:00|9421.4|9403.4|9421.9|9403.9|9422.5|9404.5|9421.3|9403.3|0
1760069700000|2025-10-10 04:15:00|9421.8|9403.8|9421|9403|9422|9404|9420.7|9402.7|0
1760070000000|2025-10-10 04:20:00|9421.2|9403.2|9421.8|9403.8|9421.8|9403.8|9419.7|9401.7|0
1760070300000|2025-10-10 04:25:00|9421.6|9403.6|9421.3|9403.3|9422.1|9404.1|9421.3|9403.3|0
1760070600000|2025-10-10 04:30:00|9421.5|9403.5|9420.8|9402.8|9421.7|9403.7|9420.8|9402.8|0
1760070900000|2025-10-10 04:35:00|9420.9|9402.9|9420.6|9402.6|9421|9403|9420.3|9402.3|0
1760071200000|2025-10-10 04:40:00|9420.7|9402.7|9420.3|9402.3|9420.8|9402.8|9420.1|9402.1|0
1760071500000|2025-10-10 04:45:00|9420.1|9402.1|9419.8|9401.8|9420.1|9402.1|9419.5|9401.5|0
1760071800000|2025-10-10 04:50:00|9419.9|9401.9|9418.8|9400.8|9420|9402|9418.1|9400.1|0
1760072100000|2025-10-10 04:55:00|9418.7|9400.7|9418.3|9400.3|9418.7|9400.7|9417.4|9399.4|12
1760072400000|2025-10-10 05:00:00|9418.2|9400.2|9417.8|9411.8|9425.8|9419.8|9410.8|9399.8|1814
1760072700000|2025-10-10 05:05:00|9416.8|9410.8|9420.8|9414.8|9425.8|9419.8|9408.8|9402.8|787
1760073000000|2025-10-10 05:10:00|9421.8|9415.8|9412.8|9406.8|9424.8|9418.8|9406.8|9400.8|1419
1760073300000|2025-10-10 05:15:00|9411.8|9405.8|9403.8|9397.8|9411.8|9405.8|9396.8|9390.8|464
1760073600000|2025-10-10 05:20:00|9402.8|9396.8|9402.8|9396.8|9410.8|9404.8|9399.8|9393.8|911
1760073900000|2025-10-10 05:25:00|9401.8|9395.8|9393.8|9387.8|9402.8|9396.8|9391.8|9385.8|925
1760074200000|2025-10-10 05:30:00|9392.8|9386.8|9400.8|9394.8|9407.8|9401.8|9390.8|9384.8|805
1760074500000|2025-10-10 05:35:00|9399.8|9393.8|9390.8|9384.8|9403.8|9397.8|9387.8|9381.8|702
1760074800000|2025-10-10 05:40:00|9389.8|9383.8|9390.8|9384.8|9391.8|9385.8|9383.8|9377.8|548
1760075100000|2025-10-10 05:45:00|9391.8|9385.8|9384.8|9378.8|9399.8|9393.8|9384.8|9378.8|521
1760075400000|2025-10-10 05:50:00|9385.8|9379.8|9387.8|9381.8|9389.8|9383.8|9370.8|9364.8|1140
1760075700000|2025-10-10 05:55:00|9386.8|9380.8|9405.8|9399.8|9405.8|9399.8|9386.8|9380.8|1691
1760076000000|2025-10-10 06:00:00|9406.8|9400.8|9391.8|9385.8|9409.8|9403.8|9389.8|9383.8|1038
1760076300000|2025-10-10 06:05:00|9390.8|9384.8|9379.8|9373.8|9391.8|9385.8|9377.8|9371.8|693
1760076600000|2025-10-10 06:10:00|9378.8|9372.8|9369.8|9363.8|9379.8|9373.8|9367.8|9361.8|587
1760076900000|2025-10-10 06:15:00|9370.8|9364.8|9369.8|9363.8|9371.8|9365.8|9358.8|9352.8|931
1760077200000|2025-10-10 06:20:00|9370.8|9364.8|9376.8|9370.8|9377.8|9371.8|9367.8|9361.8|884
1760077500000|2025-10-10 06:25:00|9375.8|9369.8|9367.8|9361.8|9376.8|9370.8|9365.8|9359.8|656
1760077800000|2025-10-10 06:30:00|9368.8|9362.8|9368.8|9362.8|9375.8|9369.8|9360.8|9354.8|821
1760078100000|2025-10-10 06:35:00|9369.8|9363.8|9359.8|9353.8|9375.8|9369.8|9359.8|9353.8|963
1760078400000|2025-10-10 06:40:00|9358.8|9352.8|9355.8|9349.8|9360.8|9354.8|9352.8|9346.8|1438
1760078700000|2025-10-10 06:45:00|9356.8|9350.8|9344.8|9338.8|9356.8|9350.8|9340.8|9334.8|892
1760079000000|2025-10-10 06:50:00|9343.8|9337.8|9354.8|9348.8|9359.8|9353.8|9343.8|9337.8|1062
1760079300000|2025-10-10 06:55:00|9355.8|9349.8|9370.8|9364.8|9370.8|9364.8|9355.8|9349.8|954
1760079600000|2025-10-10 07:00:00|9369.8|9363.8|9380.8|9374.8|9382.8|9376.8|9365.8|9359.8|1229
1760079900000|2025-10-10 07:05:00|9379.8|9373.8|9365.8|9359.8|9382.8|9376.8|9364.8|9358.8|714
1760080200000|2025-10-10 07:10:00|9364.8|9358.8|9356.8|9350.8|9364.8|9358.8|9354.8|9348.8|1292
1760080500000|2025-10-10 07:15:00|9355.8|9349.8|9352.8|9346.8|9356.8|9350.8|9349.8|9343.8|697
1760080800000|2025-10-10 07:20:00|9351.8|9345.8|9352.8|9346.8|9358.8|9352.8|9349.8|9343.8|546
1760081100000|2025-10-10 07:25:00|9353.8|9347.8|9355.8|9349.8|9359.8|9353.8|9348.8|9342.8|806
1760081400000|2025-10-10 07:30:00|9356.8|9350.8|9353.8|9347.8|9361.8|9355.8|9353.8|9347.8|835
1760081700000|2025-10-10 07:35:00|9354.8|9348.8|9349.8|9343.8|9357.8|9351.8|9347.8|9341.8|852
1760082000000|2025-10-10 07:40:00|9348.8|9342.8|9347.8|9341.8|9355.8|9349.8|9344.8|9338.8|970
1760082300000|2025-10-10 07:45:00|9348.8|9342.8|9358.8|9352.8|9359.8|9353.8|9348.8|9342.8|1160
1760082600000|2025-10-10 07:50:00|9359.8|9353.8|9359.8|9353.8|9364.8|9358.8|9358.8|9352.8|1448
1760082900000|2025-10-10 07:55:00|9360.8|9354.8|9360.8|9354.8|9364.8|9358.8|9357.8|9351.8|1431
1760083200000|2025-10-10 08:00:00|9359.8|9353.8|9365.8|9359.8|9367.8|9361.8|9354.8|9348.8|1737
1760083500000|2025-10-10 08:05:00|9364.8|9358.8|9352.8|9346.8|9365.8|9359.8|9348.8|9342.8|1997
1760083800000|2025-10-10 08:10:00|9351.8|9345.8|9351.8|9345.8|9355.8|9349.8|9350.8|9344.8|1471
1760084100000|2025-10-10 08:15:00|9353.8|9347.8|9351.8|9345.8|9357.8|9351.8|9349.8|9343.8|721
1760084400000|2025-10-10 08:20:00|9352.8|9346.8|9354.8|9348.8|9356.8|9350.8|9348.8|9342.8|1022
1760084700000|2025-10-10 08:25:00|9353.8|9347.8|9342.8|9336.8|9354.8|9348.8|9341.8|9335.8|1149
1760085000000|2025-10-10 08:30:00|9347.4|9329.4|9347.3|9329.3|9348.1|9330.1|9346|9328|7
1760085300000|2025-10-10 08:35:00|9347.6|9329.6|9348.1|9330.1|9348.8|9330.8|9347.5|9329.5|0
1760085600000|2025-10-10 08:40:00|9348.2|9330.2|9348.6|9330.6|9348.6|9330.6|9347.5|9329.5|0
1760085900000|2025-10-10 08:45:00|9348.4|9330.4|9348.6|9330.6|9349.5|9331.5|9347.9|9329.9|0
1760086200000|2025-10-10 08:50:00|9348.8|9330.8|9348.1|9330.1|9348.8|9330.8|9347.9|9329.9|0
1760086500000|2025-10-10 08:55:00|9347.9|9329.9|9347.8|9329.8|9348.5|9330.5|9347.5|9329.5|0
1760086800000|2025-10-10 09:00:00|9348|9330|9346|9328|9348.2|9330.2|9341.7|9323.7|0
1760087100000|2025-10-10 09:05:00|9346.2|9328.2|9346.6|9328.6|9347.1|9329.1|9344.9|9326.9|0
1760087400000|2025-10-10 09:10:00|9346.4|9328.4|9344.3|9326.3|9347.4|9329.4|9344|9326|0
1760087700000|2025-10-10 09:15:00|9337.8|9331.8|9319.3|9313.3|9337.8|9331.8|9316.3|9310.3|985
1760088000000|2025-10-10 09:20:00|9320.3|9314.3|9329.3|9323.3|9337.8|9331.8|9320.3|9314.3|188
1760088300000|2025-10-10 09:25:00|9330.3|9324.3|9329.3|9323.3|9333.3|9327.3|9328.8|9322.8|246
1760088600000|2025-10-10 09:30:00|9329.8|9323.8|9329.8|9323.8|9330.3|9324.3|9321.8|9315.8|138
1760088900000|2025-10-10 09:35:00|9329.3|9323.3|9329.8|9323.8|9330.3|9324.3|9324.3|9318.3|102
1760089200000|2025-10-10 09:40:00|9329.3|9323.3|9326.3|9320.3|9330.8|9324.8|9325.3|9319.3|121
1760089500000|2025-10-10 09:45:00|9326.8|9320.8|9324.8|9318.8|9330.3|9324.3|9323.8|9317.8|332
1760089800000|2025-10-10 09:50:00|9325.3|9319.3|9323.8|9317.8|9327.8|9321.8|9322.3|9316.3|70
1760090100000|2025-10-10 09:55:00|9323.3|9317.3|9317.8|9311.8|9323.3|9317.3|9315.8|9309.8|126
1760090400000|2025-10-10 10:00:00|9317.3|9311.3|9310.8|9304.8|9321.8|9315.8|9310.3|9304.3|167
1760090700000|2025-10-10 10:05:00|9310.3|9304.3|9320.8|9314.8|9321.8|9315.8|9310.3|9304.3|209
1760091000000|2025-10-10 10:10:00|9320.3|9314.3|9327.3|9321.3|9329.8|9323.8|9320.3|9314.3|129
1760091300000|2025-10-10 10:15:00|9328.3|9322.3|9332.3|9326.3|9333.8|9327.8|9326.3|9320.3|80
1760091600000|2025-10-10 10:20:00|9332.8|9326.8|9337.3|9331.3|9337.3|9331.3|9332.8|9326.8|186
1760091900000|2025-10-10 10:25:00|9338.8|9332.8|9336.3|9330.3|9339.8|9333.8|9335.3|9329.3|258
1760092200000|2025-10-10 10:30:00|9335.8|9329.8|9337.3|9331.3|9338.3|9332.3|9334.8|9328.8|214
1760092500000|2025-10-10 10:35:00|9336.8|9330.8|9335.3|9329.3|9337.3|9331.3|9331.8|9325.8|87
1760092800000|2025-10-10 10:40:00|9335.8|9329.8|9340.3|9334.3|9342.8|9336.8|9335.3|9329.3|139
1760093100000|2025-10-10 10:45:00|9339.8|9333.8|9342.8|9336.8|9344.8|9338.8|9338.3|9332.3|158
1760093400000|2025-10-10 10:50:00|9343.3|9337.3|9341.8|9335.8|9345.8|9339.8|9341.8|9335.8|137
1760093700000|2025-10-10 10:55:00|9342.3|9336.3|9344.3|9338.3|9347.3|9341.3|9342.3|9336.3|92
1760094000000|2025-10-10 11:00:00|9344.8|9338.8|9351.8|9345.8|9352.3|9346.3|9344.8|9338.8|54
1760094300000|2025-10-10 11:05:00|9351.3|9345.3|9353.3|9347.3|9353.8|9347.8|9349.3|9343.3|79
1760094600000|2025-10-10 11:10:00|9354.3|9348.3|9355.3|9349.3|9357.3|9351.3|9353.3|9347.3|105
1760094900000|2025-10-10 11:15:00|9356.3|9350.3|9351.3|9345.3|9356.3|9350.3|9350.3|9344.3|21
1760095200000|2025-10-10 11:20:00|9350.8|9344.8|9350.3|9344.3|9354.3|9348.3|9349.8|9343.8|46
1760095500000|2025-10-10 11:25:00|9349.8|9343.8|9350.3|9344.3|9352.8|9346.8|9347.3|9341.3|124
1760095800000|2025-10-10 11:30:00|9349.8|9343.8|9353.8|9347.8|9354.3|9348.3|9348.8|9342.8|92
1760096100000|2025-10-10 11:35:00|9353.3|9347.3|9350.3|9344.3|9353.3|9347.3|9349.3|9343.3|62
1760096400000|2025-10-10 11:40:00|9351.3|9345.3|9352.3|9346.3|9354.8|9348.8|9350.3|9344.3|37
1760096700000|2025-10-10 11:45:00|9352.8|9346.8|9352.8|9346.8|9354.8|9348.8|9352.3|9346.3|35
1760097000000|2025-10-10 11:50:00|9352.3|9346.3|9351.3|9345.3|9354.8|9348.8|9351.3|9345.3|20
1760097300000|2025-10-10 11:55:00|9351.8|9345.8|9353.3|9347.3|9354.3|9348.3|9351.8|9345.8|35
1760097600000|2025-10-10 12:00:00|9353.8|9347.8|9358.3|9352.3|9359.8|9353.8|9350.3|9344.3|61
1760097900000|2025-10-10 12:05:00|9358.8|9352.8|9359.8|9353.8|9361.8|9355.8|9357.3|9351.3|89
1760098200000|2025-10-10 12:10:00|9360.3|9354.3|9366.8|9360.8|9366.8|9360.8|9358.8|9352.8|91
1760098500000|2025-10-10 12:15:00|9366.3|9360.3|9364.8|9358.8|9368.3|9362.3|9364.3|9358.3|87
1760098800000|2025-10-10 12:20:00|9365.3|9359.3|9366.3|9360.3|9366.3|9360.3|9360.8|9354.8|55
1760099100000|2025-10-10 12:25:00|9365.8|9359.8|9361.3|9355.3|9365.8|9359.8|9360.3|9354.3|44
1760099400000|2025-10-10 12:30:00|9360.8|9354.8|9359.8|9353.8|9366.3|9360.3|9359.3|9353.3|46
1760099700000|2025-10-10 12:35:00|9359.3|9353.3|9360.3|9354.3|9360.8|9354.8|9358.3|9352.3|30
1760100000000|2025-10-10 12:40:00|9360.8|9354.8|9352.3|9346.3|9361.3|9355.3|9351.3|9345.3|35
1760100300000|2025-10-10 12:45:00|9351.8|9345.8|9355.3|9349.3|9356.8|9350.8|9350.3|9344.3|58
1760100600000|2025-10-10 12:50:00|9355.8|9349.8|9356.3|9350.3|9358.3|9352.3|9354.8|9348.8|61
1760100900000|2025-10-10 12:55:00|9356.8|9350.8|9358.3|9352.3|9359.8|9353.8|9356.8|9350.8|34
1760101200000|2025-10-10 13:00:00|9358.8|9352.8|9354.8|9348.8|9359.8|9353.8|9354.8|9348.8|52
1760101500000|2025-10-10 13:05:00|9354.3|9348.3|9355.8|9349.8|9355.8|9349.8|9351.8|9345.8|24
1760101800000|2025-10-10 13:10:00|9356.3|9350.3|9357.3|9351.3|9362.8|9356.8|9351.8|9345.8|165
1760102100000|2025-10-10 13:15:00|9357.8|9351.8|9358.8|9352.8|9360.8|9354.8|9356.8|9350.8|81
1760102400000|2025-10-10 13:20:00|9358.3|9352.3|9357.8|9351.8|9360.3|9354.3|9357.3|9351.3|56
1760102700000|2025-10-10 13:25:00|9357.3|9351.3|9357.8|9351.8|9359.3|9353.3|9351.3|9345.3|420
1760103000000|2025-10-10 13:30:00|9357.3|9351.3|9379.3|9373.3|9379.3|9373.3|9356.3|9350.3|1170
1760103300000|2025-10-10 13:35:00|9379.8|9373.8|9378.3|9372.3|9384.3|9378.3|9369.3|9363.3|933
1760103600000|2025-10-10 13:40:00|9378.8|9372.8|9382.3|9376.3|9382.8|9376.8|9373.8|9367.8|354
1760103900000|2025-10-10 13:45:00|9382.8|9376.8|9375.3|9369.3|9388.3|9382.3|9374.3|9368.3|372
1760104200000|2025-10-10 13:50:00|9374.8|9368.8|9385.8|9379.8|9386.3|9380.3|9369.8|9363.8|279
1760104500000|2025-10-10 13:55:00|9386.3|9380.3|9390.3|9384.3|9393.3|9387.3|9383.3|9377.3|330
1760104800000|2025-10-10 14:00:00|9390.8|9384.8|9394.8|9388.8|9396.3|9390.3|9384.3|9378.3|492
1760105100000|2025-10-10 14:05:00|9395.3|9389.3|9393.8|9387.8|9396.3|9390.3|9387.3|9381.3|376
1760105400000|2025-10-10 14:10:00|9393.3|9387.3|9396.3|9390.3|9398.3|9392.3|9390.3|9384.3|326
1760105700000|2025-10-10 14:15:00|9396.8|9390.8|9401.3|9395.3|9404.3|9398.3|9389.8|9383.8|397
1760106000000|2025-10-10 14:20:00|9402.3|9396.3|9404.3|9398.3|9411.3|9405.3|9400.8|9394.8|386
1760106300000|2025-10-10 14:25:00|9403.8|9397.8|9404.3|9398.3|9410.3|9404.3|9402.3|9396.3|356
1760106600000|2025-10-10 14:30:00|9403.8|9397.8|9407.8|9401.8|9409.3|9403.3|9401.3|9395.3|276
1760106900000|2025-10-10 14:35:00|9408.3|9402.3|9405.3|9399.3|9408.3|9402.3|9402.3|9396.3|330
1760107200000|2025-10-10 14:40:00|9404.8|9398.8|9403.3|9397.3|9405.8|9399.8|9398.8|9392.8|248
1760107500000|2025-10-10 14:45:00|9403.8|9397.8|9404.3|9398.3|9406.3|9400.3|9399.8|9393.8|210
1760107800000|2025-10-10 14:50:00|9403.8|9397.8|9401.3|9395.3|9404.3|9398.3|9397.3|9391.3|191
1760108100000|2025-10-10 14:55:00|9400.8|9394.8|9305.8|9299.8|9404.8|9398.8|9303.8|9297.8|4508
1760108400000|2025-10-10 15:00:00|9309.8|9303.8|9207.8|9201.8|9310.8|9304.8|9194.8|9188.8|6109
1760108700000|2025-10-10 15:05:00|9204.8|9198.8|9139.8|9133.8|9229.8|9223.8|9138.8|9132.8|7525
1760109000000|2025-10-10 15:10:00|9140.8|9134.8|9144.8|9138.8|9191.8|9185.8|9128.8|9122.8|4375
1760109300000|2025-10-10 15:15:00|9143.8|9137.8|9087.8|9081.8|9169.8|9163.8|9073.8|9067.8|3922
1760109600000|2025-10-10 15:20:00|9089.8|9083.8|9068.8|9062.8|9095.8|9089.8|9030.8|9024.8|5490
1760109900000|2025-10-10 15:25:00|9070.8|9064.8|9023.8|9017.8|9106.8|9100.8|9023.8|9017.8|2965
1760110200000|2025-10-10 15:30:00|9022.8|9016.8|9010.8|9004.8|9024.8|9018.8|8962.8|8956.8|3320
1760110500000|2025-10-10 15:35:00|9009.8|9003.8|9047.8|9041.8|9069.8|9063.8|9009.8|9003.8|2201
1760110800000|2025-10-10 15:40:00|9048.8|9042.8|9095.8|9089.8|9099.8|9093.8|9023.8|9017.8|1572
1760111100000|2025-10-10 15:45:00|9092.8|9086.8|9081.8|9075.8|9108.8|9102.8|9072.8|9066.8|1218
1760111400000|2025-10-10 15:50:00|9084.8|9078.8|9088.8|9082.8|9108.8|9102.8|9079.8|9073.8|1047
1760111700000|2025-10-10 15:55:00|9089.8|9083.8|9044.8|9038.8|9089.8|9083.8|9033.8|9027.8|1012
1760112000000|2025-10-10 16:00:00|9042.8|9036.8|9021.8|9015.8|9046.8|9040.8|9015.8|9009.8|1046
1760112300000|2025-10-10 16:05:00|9017.8|9011.8|9026.8|9020.8|9035.8|9029.8|9008.8|9002.8|1200
1760112600000|2025-10-10 16:10:00|9025.8|9019.8|9021.8|9015.8|9036.8|9030.8|9013.8|9007.8|1576
1760112900000|2025-10-10 16:15:00|9022.8|9016.8|9013.8|9007.8|9035.8|9029.8|8993.8|8987.8|1559
1760113200000|2025-10-10 16:20:00|9014.8|9008.8|9020.8|9014.8|9030.8|9024.8|9004.8|8998.8|681
1760113500000|2025-10-10 16:25:00|9019.8|9013.8|9011.8|9005.8|9019.8|9013.8|9005.8|8999.8|542
1760113800000|2025-10-10 16:30:00|9010.8|9004.8|9008.8|9002.8|9034.8|9028.8|9008.8|9002.8|513
1760114100000|2025-10-10 16:35:00|9007.8|9001.8|8997.8|8991.8|9010.8|9004.8|8995.8|8989.8|358
1760114400000|2025-10-10 16:40:00|8998.8|8992.8|8993.8|8987.8|9002.8|8996.8|8983.8|8977.8|943
1760114700000|2025-10-10 16:45:00|8989.8|8983.8|8977.8|8971.8|8998.8|8992.8|8977.8|8971.8|483
1760115000000|2025-10-10 16:50:00|8975.8|8969.8|8945.8|8939.8|8975.8|8969.8|8943.8|8937.8|1007
1760115300000|2025-10-10 16:55:00|8946.8|8940.8|8952.8|8946.8|8958.8|8952.8|8940.8|8934.8|1093
1760115600000|2025-10-10 17:00:00|8951.8|8945.8|8923.8|8917.8|8956.8|8950.8|8923.8|8917.8|551
1760115900000|2025-10-10 17:05:00|8922.8|8916.8|8914.8|8908.8|8940.8|8934.8|8914.8|8908.8|506
1760116200000|2025-10-10 17:10:00|8915.8|8909.8|8938.8|8932.8|8945.8|8939.8|8911.8|8905.8|960
1760116500000|2025-10-10 17:15:00|8941.8|8935.8|8951.8|8945.8|8965.8|8959.8|8937.8|8931.8|684
1760116800000|2025-10-10 17:20:00|8952.8|8946.8|8959.8|8953.8|8968.8|8962.8|8943.8|8937.8|334
1760117100000|2025-10-10 17:25:00|8960.8|8954.8|8961.8|8955.8|8967.8|8961.8|8956.8|8950.8|237
1760117400000|2025-10-10 17:30:00|8962.8|8956.8|8936.8|8930.8|8962.8|8956.8|8936.8|8930.8|417
1760117700000|2025-10-10 17:35:00|8935.8|8929.8|8955.8|8949.8|8962.8|8956.8|8933.8|8927.8|607
1760118000000|2025-10-10 17:40:00|8954.8|8948.8|8941.8|8935.8|8961.8|8955.8|8941.8|8935.8|341
1760118300000|2025-10-10 17:45:00|8939.8|8933.8|8941.8|8935.8|8946.8|8940.8|8925.8|8919.8|460
1760118600000|2025-10-10 17:50:00|8943.8|8937.8|8945.8|8939.8|8952.8|8946.8|8936.8|8930.8|481
1760118900000|2025-10-10 17:55:00|8946.8|8940.8|8947.8|8941.8|8957.8|8951.8|8935.8|8929.8|248
1760119200000|2025-10-10 18:00:00|8949.8|8943.8|8936.8|8930.8|8950.8|8944.8|8933.8|8927.8|142
1760119500000|2025-10-10 18:05:00|8933.8|8927.8|8938.8|8932.8|8943.8|8937.8|8931.8|8925.8|195
1760119800000|2025-10-10 18:10:00|8939.8|8933.8|8937.8|8931.8|8940.8|8934.8|8929.8|8923.8|221
1760120100000|2025-10-10 18:15:00|8936.8|8930.8|8922.8|8916.8|8945.8|8939.8|8920.8|8914.8|255
1760120400000|2025-10-10 18:20:00|8924.8|8918.8|8925.8|8919.8|8933.8|8927.8|8918.8|8912.8|259
1760120700000|2025-10-10 18:25:00|8926.8|8920.8|8917.8|8911.8|8930.8|8924.8|8917.8|8911.8|458
1760121000000|2025-10-10 18:30:00|8918.8|8912.8|8923.8|8917.8|8933.8|8927.8|8917.8|8911.8|298
1760121300000|2025-10-10 18:35:00|8922.8|8916.8|8923.8|8917.8|8927.8|8921.8|8919.8|8913.8|124
1760121600000|2025-10-10 18:40:00|8921.8|8915.8|8913.8|8907.8|8924.8|8918.8|8913.8|8907.8|358
1760121900000|2025-10-10 18:45:00|8914.8|8908.8|8900.8|8894.8|8923.8|8917.8|8897.8|8891.8|589
1760122200000|2025-10-10 18:50:00|8901.8|8895.8|8882.8|8876.8|8902.8|8896.8|8881.8|8875.8|695
1760122500000|2025-10-10 18:55:00|8881.8|8875.8|8881.8|8863.8|8882.8|8876.8|8875.8|8863.8|472
1760122800000|2025-10-10 19:00:00|8881.9|8863.9|8886.1|8868.1|8891.5|8873.5|8874.7|8856.7|113
1760123100000|2025-10-10 19:05:00|8886.7|8868.7|8879.8|8861.8|8890.3|8872.3|8879|8861|0
1760123400000|2025-10-10 19:10:00|8879.9|8861.9|8869.5|8851.5|8880|8862|8863.5|8845.5|0
1760123700000|2025-10-10 19:15:00|8868.8|8850.8|8878.1|8860.1|8879|8861|8868.8|8850.8|0
1760124000000|2025-10-10 19:20:00|8878|8860|8875|8857|8878.8|8860.8|8874.2|8856.2|0
1760124300000|2025-10-10 19:25:00|8875.1|8857.1|8869.6|8851.6|8877.2|8859.2|8867.3|8849.3|0
1760124600000|2025-10-10 19:30:00|8869.7|8851.7|8866.8|8848.8|8872.2|8854.2|8865.2|8847.2|0
1760124900000|2025-10-10 19:35:00|8866.7|8848.7|8861.9|8843.9|8866.7|8848.7|8858.5|8840.5|0
1760125200000|2025-10-10 19:40:00|8861.8|8843.8|8908.7|8890.7|8910.1|8892.1|8861.8|8843.8|0
1760125500000|2025-10-10 19:45:00|8908.9|8890.9|8922.2|8904.2|8922.6|8904.6|8908.7|8890.7|0
1760125800000|2025-10-10 19:50:00|8922.3|8904.3|8920.2|8902.2|8935.6|8917.6|8913.9|8895.9|0
1760126100000|2025-10-10 19:55:00|8920.1|8902.1|8888.8|8870.8|8920.4|8902.4|8885.3|8867.3|0
1760126400000|2025-10-10 20:00:00|8888.6|8870.6|8892.5|8874.5|8892.9|8874.9|8883.4|8865.4|0
1760126700000|2025-10-10 20:05:00|8892.7|8874.7|8894.7|8876.7|8898.4|8880.4|8888.5|8870.5|0
1760127000000|2025-10-10 20:10:00|8894.9|8876.9|8898.8|8880.8|8901.1|8883.1|8894.9|8876.9|0
1760127300000|2025-10-10 20:15:00|8898.6|8880.6|8895.7|8877.7|8898.6|8880.6|8893.3|8875.3|0
1760127600000|2025-10-10 20:20:00|8895.5|8877.5|8895.4|8877.4|8898.4|8880.4|8894.5|8876.5|0
1760127900000|2025-10-10 20:25:00|8895.3|8877.3|8899.9|8881.9|8899.9|8881.9|8895.2|8877.2|0
1760128200000|2025-10-10 20:30:00|8900|8882|8895.6|8877.6|8900|8882|8895.5|8877.5|0
1760128500000|2025-10-10 20:35:00|8895.8|8877.8|8897.5|8879.5|8898.2|8880.2|8895.1|8877.1|0
1760128800000|2025-10-10 20:40:00|8897.4|8879.4|8895.6|8877.6|8897.8|8879.8|8895.4|8877.4|0
1760129100000|2025-10-10 20:45:00|8895.5|8877.5|8895.5|8877.5|8896.3|8878.3|8894.1|8876.1|0
1760129400000|2025-10-10 20:50:00|8895.3|8877.3|8852.6|8834.6|8895.3|8877.3|8848.7|8830.7|0
1760129700000|2025-10-10 20:55:00|8853|8835|8843.9|8825.9|8856.1|8838.1|8839.9|8821.9|0
1760307000000|2025-10-12 22:10:00|9017|8999|9029.8|9011.8|9029.8|9011.8|9006.9|8988.9|0
1760307300000|2025-10-12 22:15:00|9030.6|9012.6|9053.6|9035.6|9054.6|9036.6|9030.6|9012.6|0
1760307600000|2025-10-12 22:20:00|9053.2|9035.2|9065.8|9047.8|9069.3|9051.3|9051.9|9033.9|0
1760307900000|2025-10-12 22:25:00|9066|9048|9054.4|9036.4|9067.7|9049.7|9051.1|9033.1|0
1760308200000|2025-10-12 22:30:00|9054.6|9036.6|9055.2|9037.2|9063.3|9045.3|9054.6|9036.6|0
1760308500000|2025-10-12 22:35:00|9055.6|9037.6|9054.8|9036.8|9059.6|9041.6|9048.8|9030.8|0
1760308800000|2025-10-12 22:40:00|9054.9|9036.9|9049.7|9031.7|9057.3|9039.3|9046.6|9028.6|0
1760309100000|2025-10-12 22:45:00|9048.9|9030.9|9043.6|9025.6|9056.2|9038.2|9043.6|9025.6|0
1760309400000|2025-10-12 22:50:00|9043.5|9025.5|9046.4|9028.4|9052.3|9034.3|9043.4|9025.4|0
1760309700000|2025-10-12 22:55:00|9046|9028|9046.4|9028.4|9051.4|9033.4|9044.1|9026.1|0
1760310000000|2025-10-12 23:00:00|9046.3|9028.3|9036.7|9018.7|9049.2|9031.2|9032.1|9014.1|0
1760310300000|2025-10-12 23:05:00|9036.5|9018.5|9054.5|9036.5|9055.6|9037.6|9036.3|9018.3|0
1760310600000|2025-10-12 23:10:00|9054.6|9036.6|9050.8|9032.8|9055.4|9037.4|9048.3|9030.3|0
1760310900000|2025-10-12 23:15:00|9050.6|9032.6|9039.9|9021.9|9053.9|9035.9|9038.5|9020.5|0
1760311200000|2025-10-12 23:20:00|9040.1|9022.1|9057.1|9039.1|9058.2|9040.2|9040.1|9022.1|0
1760311500000|2025-10-12 23:25:00|9057.3|9039.3|9071.1|9053.1|9071.9|9053.9|9055.9|9037.9|0
1760311800000|2025-10-12 23:30:00|9071.3|9053.3|9072.9|9054.9|9084|9066|9071.3|9053.3|0
1760312100000|2025-10-12 23:35:00|9072.3|9054.3|9078.2|9060.2|9081.4|9063.4|9070.7|9052.7|0
1760312400000|2025-10-12 23:40:00|9077.8|9059.8|9080|9062|9081.9|9063.9|9072.4|9054.4|0
1760312700000|2025-10-12 23:45:00|9079.8|9061.8|9084.1|9066.1|9085.4|9067.4|9078.3|9060.3|0
1760313000000|2025-10-12 23:50:00|9084.6|9066.6|9089.4|9071.4|9091.7|9073.7|9081.1|9063.1|0
1760313300000|2025-10-12 23:55:00|9089.2|9071.2|9088.5|9070.5|9092.7|9074.7|9087.4|9069.4|0
1760313600000|2025-10-13 00:00:00|9088.3|9070.3|9082.7|9064.7|9091.9|9073.9|9078.9|9060.9|0
1760313900000|2025-10-13 00:05:00|9083.1|9065.1|9084.7|9066.7|9085.6|9067.6|9077.4|9059.4|0
1760314200000|2025-10-13 00:10:00|9084.9|9066.9|9088.4|9070.4|9089.2|9071.2|9083.7|9065.7|0
1760314500000|2025-10-13 00:15:00|9088.6|9070.6|9095|9077|9095.6|9077.6|9086|9068|0
1760314800000|2025-10-13 00:20:00|9095.4|9077.4|9086.5|9068.5|9098.2|9080.2|9086.5|9068.5|0
1760315100000|2025-10-13 00:25:00|9086.7|9068.7|9090.1|9072.1|9091.8|9073.8|9086.7|9068.7|0
1760315400000|2025-10-13 00:30:00|9090.3|9072.3|9091|9073|9091.2|9073.2|9085.4|9067.4|0
1760315700000|2025-10-13 00:35:00|9090.6|9072.6|9092|9074|9097.9|9079.9|9090.6|9072.6|0
1760316000000|2025-10-13 00:40:00|9092.1|9074.1|9099.8|9081.8|9100.4|9082.4|9091.2|9073.2|0
1760316300000|2025-10-13 00:45:00|9099.4|9081.4|9100.5|9082.5|9104.4|9086.4|9097.9|9079.9|0
1760316600000|2025-10-13 00:50:00|9100.3|9082.3|9100.4|9082.4|9104|9086|9099.7|9081.7|0
1760316900000|2025-10-13 00:55:00|9100.6|9082.6|9104.9|9086.9|9107.4|9089.4|9100.6|9082.6|0
1760317200000|2025-10-13 01:00:00|9105.3|9087.3|9105.2|9087.2|9109.9|9091.9|9103.2|9085.2|0
1760317500000|2025-10-13 01:05:00|9105|9087|9102.4|9084.4|9110|9092|9101.3|9083.3|0
1760317800000|2025-10-13 01:10:00|9102.6|9084.6|9102.9|9084.9|9105.8|9087.8|9098.8|9080.8|0
1760318100000|2025-10-13 01:15:00|9102|9084|9134|9128|9159|9153|9101.8|9083.8|6852
1760318400000|2025-10-13 01:20:00|9133|9127|9118|9112|9149|9143|9114|9108|4145
1760318700000|2025-10-13 01:25:00|9117|9111|9129|9123|9134|9128|9108|9102|2745
1760319000000|2025-10-13 01:30:00|9132|9126|9166|9160|9199|9193|9132|9126|9241
1760319300000|2025-10-13 01:35:00|9164|9158|9137|9131|9181|9175|9130|9124|5418
1760319600000|2025-10-13 01:40:00|9138|9132|9216|9210|9221|9215|9138|9132|4459
1760319900000|2025-10-13 01:45:00|9213|9207|9205|9199|9220|9214|9191|9185|4285
1760320200000|2025-10-13 01:50:00|9204|9198|9197|9191|9225|9219|9196|9190|3080
1760320500000|2025-10-13 01:55:00|9196|9190|9188|9182|9199|9193|9173|9167|2701
1760320800000|2025-10-13 02:00:00|9187|9181|9166|9160|9196|9190|9164|9158|2809
1760321100000|2025-10-13 02:05:00|9165|9159|9147|9141|9170|9164|9131|9125|2829
1760321400000|2025-10-13 02:10:00|9146|9140|9164|9158|9168|9162|9145|9139|2403
1760321700000|2025-10-13 02:15:00|9163|9157|9181|9175|9189|9183|9162|9156|1716
1760322000000|2025-10-13 02:20:00|9180|9174|9210|9204|9211|9205|9180|9174|1397
1760322300000|2025-10-13 02:25:00|9208|9202|9204|9198|9213|9207|9197|9191|1377
1760322600000|2025-10-13 02:30:00|9203|9197|9224|9218|9226|9220|9196|9190|1523
1760322900000|2025-10-13 02:35:00|9225|9219|9195|9189|9228|9222|9187|9181|1490
1760323200000|2025-10-13 02:40:00|9196|9190|9214|9208|9217|9211|9190|9184|1161
1760323500000|2025-10-13 02:45:00|9215|9209|9206|9200|9216|9210|9204|9198|938
1760323800000|2025-10-13 02:50:00|9205|9199|9175|9169|9205|9199|9175|9169|2051
1760324100000|2025-10-13 02:55:00|9174|9168|9160|9154|9181|9175|9157|9151|1660
1760324400000|2025-10-13 03:00:00|9159|9153|9149|9143|9159|9153|9147|9141|1198
1760324700000|2025-10-13 03:05:00|9150|9144|9151|9145|9151|9145|9140|9134|1072
1760325000000|2025-10-13 03:10:00|9150|9144|9152|9146|9161|9155|9149|9143|1274
1760325300000|2025-10-13 03:15:00|9151|9145|9128|9122|9152|9146|9128|9122|1137
1760325600000|2025-10-13 03:20:00|9127|9121|9112|9106|9132|9126|9110|9104|1518
1760325900000|2025-10-13 03:25:00|9113|9107|9077|9071|9117|9111|9077|9071|2410
1760326200000|2025-10-13 03:30:00|9078|9072|9083|9077|9094|9088|9070|9064|2171
1760326500000|2025-10-13 03:35:00|9081|9075|9037|9031|9082|9076|9036|9030|3014
1760326800000|2025-10-13 03:40:00|9038|9032|9068|9062|9074|9068|9024|9018|2654
1760327100000|2025-10-13 03:45:00|9067|9061|9040|9034|9071|9065|9036|9030|1281
1760327400000|2025-10-13 03:50:00|9039|9033|9040|9034|9043|9037|9012|9006|1699
1760327700000|2025-10-13 03:55:00|9039|9033|9029|9023|9042|9036|9020|9014|1719
1760328000000|2025-10-13 04:00:00|9041.8|9023.8|9044.1|9026.1|9047.7|9029.7|9041.8|9023.8|1
1760328300000|2025-10-13 04:05:00|9043.9|9025.9|9046.8|9028.8|9049.1|9031.1|9040.9|9022.9|0
1760328600000|2025-10-13 04:10:00|9046.9|9028.9|9047.3|9029.3|9048.2|9030.2|9043.8|9025.8|0
1760328900000|2025-10-13 04:15:00|9047.5|9029.5|9048.8|9030.8|9049.7|9031.7|9047.4|9029.4|0
1760329200000|2025-10-13 04:20:00|9049|9031|9047.5|9029.5|9049.2|9031.2|9043.3|9025.3|0
1760329500000|2025-10-13 04:25:00|9047.7|9029.7|9050.3|9032.3|9053.1|9035.1|9047.5|9029.5|0
1760329800000|2025-10-13 04:30:00|9049.9|9031.9|9052.2|9034.2|9052.6|9034.6|9048.9|9030.9|0
1760330100000|2025-10-13 04:35:00|9052.4|9034.4|9051.7|9033.7|9053.9|9035.9|9050|9032|0
1760330400000|2025-10-13 04:40:00|9051.5|9033.5|9050.5|9032.5|9055.1|9037.1|9050.2|9032.2|0
1760330700000|2025-10-13 04:45:00|9050.7|9032.7|9053.5|9035.5|9053.5|9035.5|9050.7|9032.7|0
1760331000000|2025-10-13 04:50:00|9053.4|9035.4|9057.4|9039.4|9057.4|9039.4|9052.4|9034.4|0
1760331300000|2025-10-13 04:55:00|9057.2|9039.2|9047.9|9029.9|9058.3|9040.3|9046.9|9028.9|4
1760331600000|2025-10-13 05:00:00|9038|9032|9054|9048|9056|9050|9027|9021|2292
1760331900000|2025-10-13 05:05:00|9052|9046|9083|9077|9086|9080|9048|9042|1752
1760332200000|2025-10-13 05:10:00|9084|9078|9112|9106|9113|9107|9075|9069|1879
1760332500000|2025-10-13 05:15:00|9111|9105|9089|9083|9111|9105|9086|9080|1379
1760332800000|2025-10-13 05:20:00|9090|9084|9096|9090|9106|9100|9081|9075|1132
1760333100000|2025-10-13 05:25:00|9097|9091|9112|9106|9115|9109|9094|9088|929
1760333400000|2025-10-13 05:30:00|9111|9105|9110|9104|9118|9112|9099|9093|1339
1760333700000|2025-10-13 05:35:00|9108|9102|9124|9118|9129|9123|9095|9089|1371
1760334000000|2025-10-13 05:40:00|9125|9119|9109|9103|9130|9124|9109|9103|1528
1760334300000|2025-10-13 05:45:00|9108|9102|9104|9098|9109|9103|9093|9087|1294
1760334600000|2025-10-13 05:50:00|9103|9097|9127|9121|9132|9126|9096|9090|956
1760334900000|2025-10-13 05:55:00|9125|9119|9137|9131|9141|9135|9122|9116|1666
1760335200000|2025-10-13 06:00:00|9136|9130|9151|9145|9152|9146|9130|9124|1563
1760335500000|2025-10-13 06:05:00|9150|9144|9144|9138|9156|9150|9135|9129|1704
1760335800000|2025-10-13 06:10:00|9145|9139|9123|9117|9149|9143|9121|9115|1676
1760336100000|2025-10-13 06:15:00|9122|9116|9128|9122|9128|9122|9110|9104|1697
1760336400000|2025-10-13 06:20:00|9129|9123|9148|9142|9148|9142|9129|9123|1574
1760336700000|2025-10-13 06:25:00|9147|9141|9129|9123|9154|9148|9127|9121|1210
1760337000000|2025-10-13 06:30:00|9130|9124|9159|9153|9161|9155|9127|9121|1641
1760337300000|2025-10-13 06:35:00|9158|9152|9152|9146|9164|9158|9152|9146|2022
1760337600000|2025-10-13 06:40:00|9151|9145|9166|9160|9166|9160|9146|9140|1563
1760337900000|2025-10-13 06:45:00|9165|9159|9160|9154|9165|9159|9148|9142|1599
1760338200000|2025-10-13 06:50:00|9159|9153|9142|9136|9159|9153|9140|9134|1087
1760338500000|2025-10-13 06:55:00|9141|9135|9156|9150|9158|9152|9141|9135|1613
1760338800000|2025-10-13 07:00:00|9157|9151|9132|9126|9164|9158|9126|9120|2308
1760339100000|2025-10-13 07:05:00|9133|9127|9144|9138|9156|9150|9133|9127|2216
1760339400000|2025-10-13 07:10:00|9145|9139|9159|9153|9163|9157|9143|9137|2150
1760339700000|2025-10-13 07:15:00|9160|9154|9172|9166|9178|9172|9156|9150|2243
1760340000000|2025-10-13 07:20:00|9171|9165|9176|9170|9178|9172|9149|9143|2303
1760340300000|2025-10-13 07:25:00|9177|9171|9197|9191|9198|9192|9174|9168|2690
1760340600000|2025-10-13 07:30:00|9196|9190|9183|9177|9196|9190|9181|9175|3224
1760340900000|2025-10-13 07:35:00|9182|9176|9201|9195|9207|9201|9182|9176|2359
1760341200000|2025-10-13 07:40:00|9200|9194|9198|9192|9215|9209|9197|9191|2353
1760341500000|2025-10-13 07:45:00|9199|9193|9198|9192|9209|9203|9189|9183|3105
1760341800000|2025-10-13 07:50:00|9199|9193|9204|9198|9214|9208|9198|9192|2370
1760342100000|2025-10-13 07:55:00|9203|9197|9204|9198|9206|9200|9195|9189|1786
1760342400000|2025-10-13 08:00:00|9203|9197|9221|9215|9224|9218|9200|9194|2536
1760342700000|2025-10-13 08:05:00|9222|9216|9201|9195|9222|9216|9199|9193|2859
1760343000000|2025-10-13 08:10:00|9202|9196|9205|9199|9208|9202|9199|9193|1094
1760343300000|2025-10-13 08:15:00|9206|9200|9199|9193|9210|9204|9196|9190|3069
1760343600000|2025-10-13 08:20:00|9200|9194|9201|9195|9208|9202|9195|9189|1309
1760343900000|2025-10-13 08:25:00|9200|9194|9185|9179|9202|9196|9184|9178|2190
1760344200000|2025-10-13 08:30:00|9190.5|9172.5|9198.6|9180.6|9200|9182|9190.5|9172.5|21
1760344500000|2025-10-13 08:35:00|9198.2|9180.2|9192.3|9174.3|9199.7|9181.7|9190.5|9172.5|0
1760344800000|2025-10-13 08:40:00|9192.5|9174.5|9184.4|9166.4|9197.8|9179.8|9184.2|9166.2|0
1760345100000|2025-10-13 08:45:00|9184.5|9166.5|9190.5|9172.5|9190.6|9172.6|9184.3|9166.3|0
1760345400000|2025-10-13 08:50:00|9190.3|9172.3|9192.8|9174.8|9195|9177|9189|9171|0
1760345700000|2025-10-13 08:55:00|9193.3|9175.3|9197.5|9179.5|9200.1|9182.1|9192.5|9174.5|0
1760346000000|2025-10-13 09:00:00|9197.3|9179.3|9195.2|9177.2|9200.5|9182.5|9192.7|9174.7|0
1760346300000|2025-10-13 09:05:00|9195.4|9177.4|9189.6|9171.6|9197.8|9179.8|9189.6|9171.6|0
1760346600000|2025-10-13 09:10:00|9189.4|9171.4|9192.7|9174.7|9194|9176|9187.6|9169.6|0
1760346900000|2025-10-13 09:15:00|9185.5|9179.5|9192|9186|9201.5|9195.5|9180|9174|482
1760347200000|2025-10-13 09:20:00|9192.5|9186.5|9188.5|9182.5|9199|9193|9186|9180|149
1760347500000|2025-10-13 09:25:00|9189|9183|9185|9179|9191.5|9185.5|9182.5|9176.5|223
1760347800000|2025-10-13 09:30:00|9187.5|9181.5|9191|9185|9194.5|9188.5|9186.5|9180.5|178
1760348100000|2025-10-13 09:35:00|9191.5|9185.5|9188.5|9182.5|9193.5|9187.5|9184.5|9178.5|296
1760348400000|2025-10-13 09:40:00|9189|9183|9184.5|9178.5|9191.5|9185.5|9182.5|9176.5|73
1760348700000|2025-10-13 09:45:00|9185|9179|9187|9181|9189.5|9183.5|9184.5|9178.5|334
1760349000000|2025-10-13 09:50:00|9186.5|9180.5|9188|9182|9189|9183|9182.5|9176.5|155
1760349300000|2025-10-13 09:55:00|9188.5|9182.5|9185.5|9179.5|9193|9187|9185.5|9179.5|40
1760349600000|2025-10-13 10:00:00|9186|9180|9187.5|9181.5|9193|9187|9186|9180|72
1760349900000|2025-10-13 10:05:00|9188|9182|9194|9188|9194|9188|9187.5|9181.5|76
1760350200000|2025-10-13 10:10:00|9193.5|9187.5|9194.5|9188.5|9195.5|9189.5|9189.5|9183.5|40
1760350500000|2025-10-13 10:15:00|9194|9188|9192.5|9186.5|9195|9189|9186|9180|63
1760350800000|2025-10-13 10:20:00|9192|9186|9190.5|9184.5|9193.5|9187.5|9184.5|9178.5|28
1760351100000|2025-10-13 10:25:00|9191|9185|9193.5|9187.5|9195|9189|9190|9184|70
1760351400000|2025-10-13 10:30:00|9193|9187|9193.5|9187.5|9196|9190|9192.5|9186.5|158
1760351700000|2025-10-13 10:35:00|9194.5|9188.5|9190.5|9184.5|9195.5|9189.5|9188.5|9182.5|77
1760352000000|2025-10-13 10:40:00|9191|9185|9185.5|9179.5|9193.5|9187.5|9185|9179|167
1760352300000|2025-10-13 10:45:00|9185|9179|9181.5|9175.5|9185|9179|9177.5|9171.5|88
1760352600000|2025-10-13 10:50:00|9181|9175|9183.5|9177.5|9184.5|9178.5|9178.5|9172.5|39
1760352900000|2025-10-13 10:55:00|9184|9178|9190|9184|9190.5|9184.5|9182|9176|145
1760353200000|2025-10-13 11:00:00|9190.5|9184.5|9187.5|9181.5|9210.5|9204.5|9182.5|9176.5|1067
1760353500000|2025-10-13 11:05:00|9187|9181|9161|9155|9187.5|9181.5|9156|9150|530
1760353800000|2025-10-13 11:10:00|9161.5|9155.5|9165.5|9159.5|9167.5|9161.5|9150|9144|178
1760354100000|2025-10-13 11:15:00|9166|9160|9172.5|9166.5|9177|9171|9165|9159|108
1760354400000|2025-10-13 11:20:00|9172|9166|9155|9149|9172|9166|9151.5|9145.5|140
1760354700000|2025-10-13 11:25:00|9154.5|9148.5|9159.5|9153.5|9163.5|9157.5|9153.5|9147.5|155
1760355000000|2025-10-13 11:30:00|9160|9154|9165|9159|9165.5|9159.5|9152.5|9146.5|88
1760355300000|2025-10-13 11:35:00|9164.5|9158.5|9161.5|9155.5|9168.5|9162.5|9153|9147|119
1760355600000|2025-10-13 11:40:00|9161|9155|9163.5|9157.5|9168|9162|9154.5|9148.5|154
1760355900000|2025-10-13 11:45:00|9163|9157|9173|9167|9174.5|9168.5|9161|9155|206
1760356200000|2025-10-13 11:50:00|9172.5|9166.5|9163|9157|9174|9168|9157.5|9151.5|137
1760356500000|2025-10-13 11:55:00|9162.5|9156.5|9160.5|9154.5|9163|9157|9152|9146|105
1760356800000|2025-10-13 12:00:00|9159.5|9153.5|9159|9153|9165.5|9159.5|9151.5|9145.5|266
1760357100000|2025-10-13 12:05:00|9159.5|9153.5|9169.5|9163.5|9171|9165|9157|9151|129
1760357400000|2025-10-13 12:10:00|9170.5|9164.5|9185.5|9179.5|9185.5|9179.5|9169|9163|126
1760357700000|2025-10-13 12:15:00|9185|9179|9189.5|9183.5|9194.5|9188.5|9185|9179|192
1760358000000|2025-10-13 12:20:00|9189|9183|9188.5|9182.5|9193|9187|9185|9179|103
1760358300000|2025-10-13 12:25:00|9189|9183|9189.5|9183.5|9193.5|9187.5|9182.5|9176.5|142
1760358600000|2025-10-13 12:30:00|9189|9183|9213.5|9207.5|9213.5|9207.5|9188.5|9182.5|959
1760358900000|2025-10-13 12:35:00|9213|9207|9216|9210|9227.5|9221.5|9210|9204|521
1760359200000|2025-10-13 12:40:00|9215.5|9209.5|9223|9217|9223|9217|9209|9203|133
1760359500000|2025-10-13 12:45:00|9223.5|9217.5|9212.5|9206.5|9224.5|9218.5|9212.5|9206.5|106
1760359800000|2025-10-13 12:50:00|9212|9206|9214|9208|9214.5|9208.5|9206.5|9200.5|79
1760360100000|2025-10-13 12:55:00|9214.5|9208.5|9201|9195|9217|9211|9200.5|9194.5|526
1760360400000|2025-10-13 13:00:00|9201.5|9195.5|9206.5|9200.5|9210|9204|9199.5|9193.5|297
1760360700000|2025-10-13 13:05:00|9207|9201|9215|9209|9219.5|9213.5|9206|9200|152
1760361000000|2025-10-13 13:10:00|9215.5|9209.5|9212.5|9206.5|9218|9212|9208|9202|147
1760361300000|2025-10-13 13:15:00|9212|9206|9204|9198|9216.5|9210.5|9202.5|9196.5|339
1760361600000|2025-10-13 13:20:00|9204.5|9198.5|9213.5|9207.5|9214.5|9208.5|9196|9190|186
1760361900000|2025-10-13 13:25:00|9214|9208|9215.5|9209.5|9234|9228|9213.5|9207.5|249
1760362200000|2025-10-13 13:30:00|9216.5|9210.5|9185.5|9179.5|9228|9222|9182|9176|2453
1760362500000|2025-10-13 13:35:00|9186|9180|9171|9165|9187.5|9181.5|9164|9158|1027
1760362800000|2025-10-13 13:40:00|9171.5|9165.5|9161.5|9155.5|9173|9167|9150.5|9144.5|777
1760363100000|2025-10-13 13:45:00|9160.5|9154.5|9172.5|9166.5|9182.5|9176.5|9158.5|9152.5|817
1760363400000|2025-10-13 13:50:00|9172|9166|9193|9187|9197.5|9191.5|9167.5|9161.5|534
1760363700000|2025-10-13 13:55:00|9192.5|9186.5|9204.5|9198.5|9210.5|9204.5|9190.5|9184.5|715
1760364000000|2025-10-13 14:00:00|9203|9197|9207.5|9201.5|9212|9206|9196.5|9190.5|748
1760364300000|2025-10-13 14:05:00|9207|9201|9207|9201|9208.5|9202.5|9197.5|9191.5|743
1760364600000|2025-10-13 14:10:00|9206.5|9200.5|9211.5|9205.5|9213.5|9207.5|9194.5|9188.5|747
1760364900000|2025-10-13 14:15:00|9212|9206|9204|9198|9219.5|9213.5|9201|9195|373
1760365200000|2025-10-13 14:20:00|9204.5|9198.5|9202.5|9196.5|9207|9201|9185.5|9179.5|236
1760365500000|2025-10-13 14:25:00|9202|9196|9193.5|9187.5|9202|9196|9191|9185|164
1760365800000|2025-10-13 14:30:00|9193|9187|9215|9209|9218|9212|9190|9184|398
1760366100000|2025-10-13 14:35:00|9214.5|9208.5|9227|9221|9232|9226|9214.5|9208.5|525
1760366400000|2025-10-13 14:40:00|9227.5|9221.5|9224.5|9218.5|9230|9224|9215|9209|396
1760366700000|2025-10-13 14:45:00|9224|9218|9224.5|9218.5|9232.5|9226.5|9217.5|9211.5|426
1760367000000|2025-10-13 14:50:00|9225|9219|9213.5|9207.5|9225|9219|9203.5|9197.5|368
1760367300000|2025-10-13 14:55:00|9213|9207|9204|9198|9213.5|9207.5|9198|9192|355
1760367600000|2025-10-13 15:00:00|9203|9197|9197|9191|9204|9198|9189|9183|484
1760367900000|2025-10-13 15:05:00|9196|9190|9201|9195|9203|9197|9186|9180|291
1760368200000|2025-10-13 15:10:00|9200|9194|9218|9212|9220|9214|9197|9191|249
1760368500000|2025-10-13 15:15:00|9216|9210|9224|9218|9226|9220|9215|9209|229
1760368800000|2025-10-13 15:20:00|9225|9219|9225|9219|9232|9226|9225|9219|422
1760369100000|2025-10-13 15:25:00|9226|9220|9208|9202|9227|9221|9208|9202|508
1760369400000|2025-10-13 15:30:00|9207|9201|9213|9207|9217|9211|9206|9200|424
1760369700000|2025-10-13 15:35:00|9214|9208|9210|9204|9216|9210|9209|9203|206
1760370000000|2025-10-13 15:40:00|9208|9202|9207|9201|9208|9202|9201|9195|274
1760370300000|2025-10-13 15:45:00|9208|9202|9211|9205|9215|9209|9204|9198|282
1760370600000|2025-10-13 15:50:00|9212|9206|9211|9205|9215|9209|9208|9202|118
1760370900000|2025-10-13 15:55:00|9212|9206|9216|9210|9218|9212|9209|9203|93
1760371200000|2025-10-13 16:00:00|9217|9211|9221|9215|9223|9217|9213|9207|123
1760371500000|2025-10-13 16:05:00|9222|9216|9223|9217|9226|9220|9220|9214|220
1760371800000|2025-10-13 16:10:00|9222|9216|9215|9209|9225|9219|9213|9207|124
1760372100000|2025-10-13 16:15:00|9214|9208|9209|9203|9214|9208|9207|9201|248
1760372400000|2025-10-13 16:20:00|9208|9202|9214|9208|9218|9212|9187|9181|947
1760372700000|2025-10-13 16:25:00|9215|9209|9208|9202|9215|9209|9206|9200|121
1760373000000|2025-10-13 16:30:00|9209|9203|9211|9205|9212|9206|9207|9201|122
1760373300000|2025-10-13 16:35:00|9210|9204|9209|9203|9211|9205|9202|9196|124
1760373600000|2025-10-13 16:40:00|9208|9202|9205|9199|9208|9202|9202|9196|93
1760373900000|2025-10-13 16:45:00|9206|9200|9209|9203|9210|9204|9205|9199|106
1760374200000|2025-10-13 16:50:00|9210|9204|9207|9201|9211|9205|9205|9199|72
1760374500000|2025-10-13 16:55:00|9209|9203|9214|9208|9214|9208|9209|9203|161
1760374800000|2025-10-13 17:00:00|9215|9209|9216|9210|9218|9212|9214|9208|86
1760375100000|2025-10-13 17:05:00|9217|9211|9213|9207|9217|9211|9213|9207|141
1760375400000|2025-10-13 17:10:00|9215|9209|9204|9198|9215|9209|9201|9195|196
1760375700000|2025-10-13 17:15:00|9205|9199|9203|9197|9207|9201|9200|9194|260
1760376000000|2025-10-13 17:20:00|9202|9196|9207|9201|9209|9203|9201|9195|204
1760376300000|2025-10-13 17:25:00|9205|9199|9204|9198|9205|9199|9200|9194|101
1760376600000|2025-10-13 17:30:00|9203|9197|9204|9198|9208|9202|9202|9196|145
1760376900000|2025-10-13 17:35:00|9205|9199|9206|9200|9207|9201|9204|9198|106
1760377200000|2025-10-13 17:40:00|9205|9199|9203|9197|9206|9200|9203|9197|83
1760377500000|2025-10-13 17:45:00|9204|9198|9203|9197|9207|9201|9202|9196|155
1760377800000|2025-10-13 17:50:00|9204|9198|9202|9196|9204|9198|9198|9192|198
1760378100000|2025-10-13 17:55:00|9201|9195|9204|9198|9205|9199|9199|9193|116
1760378400000|2025-10-13 18:00:00|9205|9199|9204|9198|9205|9199|9200|9194|163
1760378700000|2025-10-13 18:05:00|9205|9199|9205|9199|9206|9200|9203|9197|154
1760379000000|2025-10-13 18:10:00|9204|9198|9205|9199|9210|9204|9203|9197|193
1760379300000|2025-10-13 18:15:00|9206|9200|9207|9201|9211|9205|9206|9200|126
1760379600000|2025-10-13 18:20:00|9208|9202|9207|9201|9209|9203|9206|9200|129
1760379900000|2025-10-13 18:25:00|9206|9200|9204|9198|9208|9202|9204|9198|151
1760380200000|2025-10-13 18:30:00|9203|9197|9196|9190|9205|9199|9194|9188|231
1760380500000|2025-10-13 18:35:00|9195|9189|9190|9184|9195|9189|9189|9183|224
1760380800000|2025-10-13 18:40:00|9189|9183|9187|9181|9191|9185|9185|9179|143
1760381100000|2025-10-13 18:45:00|9186|9180|9181|9175|9187|9181|9179|9173|240
1760381400000|2025-10-13 18:50:00|9180|9174|9175|9169|9182|9176|9174|9168|534
1760381700000|2025-10-13 18:55:00|9176|9170|9181.9|9163.9|9182|9176|9171|9163.8|609
1760382000000|2025-10-13 19:00:00|9182|9164|9180.5|9162.5|9184.7|9166.7|9177.6|9159.6|0
1760382300000|2025-10-13 19:05:00|9180.6|9162.6|9186.5|9168.5|9187.4|9169.4|9179.9|9161.9|0
1760382600000|2025-10-13 19:10:00|9186.6|9168.6|9182.8|9164.8|9187.6|9169.6|9181.4|9163.4|0
1760382900000|2025-10-13 19:15:00|9182.9|9164.9|9186.4|9168.4|9186.4|9168.4|9181.1|9163.1|0
1760383200000|2025-10-13 19:20:00|9186.5|9168.5|9189.7|9171.7|9190.6|9172.6|9186.5|9168.5|0
1760383500000|2025-10-13 19:25:00|9189.8|9171.8|9181.8|9163.8|9190.3|9172.3|9179.6|9161.6|0
1760383800000|2025-10-13 19:30:00|9181.5|9163.5|9185.4|9167.4|9185.5|9167.5|9180.8|9162.8|0
1760384100000|2025-10-13 19:35:00|9185.3|9167.3|9185.7|9167.7|9186.1|9168.1|9183.1|9165.1|0
1760384400000|2025-10-13 19:40:00|9185.8|9167.8|9187.5|9169.5|9188.4|9170.4|9185.7|9167.7|0
1760384700000|2025-10-13 19:45:00|9187.6|9169.6|9184.4|9166.4|9187.6|9169.6|9183.4|9165.4|0
1760385000000|2025-10-13 19:50:00|9183.7|9165.7|9191.7|9173.7|9193.7|9175.7|9181.8|9163.8|0
1760385300000|2025-10-13 19:55:00|9192|9174|9183.2|9165.2|9192|9174|9182.3|9164.3|0
1760385600000|2025-10-13 20:00:00|9182.4|9164.4|9181|9163|9186.8|9168.8|9178.9|9160.9|0
1760385900000|2025-10-13 20:05:00|9181.4|9163.4|9181.5|9163.5|9183.9|9165.9|9178|9160|0
1760386200000|2025-10-13 20:10:00|9181.9|9163.9|9180.2|9162.2|9182.5|9164.5|9179.6|9161.6|0
1760386500000|2025-10-13 20:15:00|9181|9163|9177.8|9159.8|9182.5|9164.5|9176.4|9158.4|0
1760386800000|2025-10-13 20:20:00|9178.2|9160.2|9178|9160|9181.4|9163.4|9177.1|9159.1|0
1760387100000|2025-10-13 20:25:00|9178.4|9160.4|9179.6|9161.6|9180.1|9162.1|9177.5|9159.5|0
1760387400000|2025-10-13 20:30:00|9179.2|9161.2|9177|9159|9179.6|9161.6|9176.6|9158.6|0
1760387700000|2025-10-13 20:35:00|9176.6|9158.6|9178.9|9160.9|9179.3|9161.3|9175.1|9157.1|0
1760388000000|2025-10-13 20:40:00|9178.4|9160.4|9177.1|9159.1|9178.9|9160.9|9176.6|9158.6|0
1760388300000|2025-10-13 20:45:00|9176.7|9158.7|9175.7|9157.7|9179|9161|9175.7|9157.7|0
1760388600000|2025-10-13 20:50:00|9176.1|9158.1|9174.3|9156.3|9176.7|9158.7|9173.3|9155.3|0
1760388900000|2025-10-13 20:55:00|9173.9|9155.9|9176.7|9158.7|9177.3|9159.3|9173.9|9155.9|0
1760389200000|2025-10-13 21:00:00|9178.1|9160.1|9177.4|9159.4|9178.2|9160.2|9177|9159|0
1760389500000|2025-10-13 21:05:00|9177.3|9159.3|9178.1|9160.1|9178.1|9160.1|9177.3|9159.3|0
1760389800000|2025-10-13 21:10:00|9178.5|9160.5|9178.4|9160.4|9178.5|9160.5|9178.4|9160.4|0
1760390100000|2025-10-13 21:15:00|9178.5|9160.5|9178.7|9160.7|9178.8|9160.8|9178.4|9160.4|0
1760390400000|2025-10-13 21:20:00|9178.8|9160.8|9178.7|9160.7|9178.8|9160.8|9178.6|9160.6|0
1760390700000|2025-10-13 21:25:00|9178.6|9160.6|9178.5|9160.5|9178.6|9160.6|9178.5|9160.5|0
1760391000000|2025-10-13 21:30:00|9179.5|9161.5|9179.5|9161.5|9179.8|9161.8|9179.5|9161.5|0
1760391300000|2025-10-13 21:35:00|9178.9|9160.9|9179|9161|9179|9161|9178.9|9160.9|0
1760391900000|2025-10-13 21:45:00|9179.3|9161.3|9180.3|9162.3|9180.7|9162.7|9179.3|9161.3|0
1760392200000|2025-10-13 21:50:00|9180.2|9162.2|9180.3|9162.3|9180.3|9162.3|9180.1|9162.1|0
1760392500000|2025-10-13 21:55:00|9180.2|9162.2|9181.6|9163.6|9181.6|9163.6|9179.7|9161.7|0
1760392800000|2025-10-13 22:00:00|9179.7|9161.7|9184.1|9166.1|9184.4|9166.4|9179|9161|0
1760393100000|2025-10-13 22:05:00|9184.3|9166.3|9183.4|9165.4|9185.5|9167.5|9182.1|9164.1|0
1760393400000|2025-10-13 22:10:00|9183.6|9165.6|9186.3|9168.3|9186.5|9168.5|9181.2|9163.2|0
1760393700000|2025-10-13 22:15:00|9186.5|9168.5|9187.1|9169.1|9189|9171|9185|9167|0
1760394000000|2025-10-13 22:20:00|9186.9|9168.9|9181.4|9163.4|9186.9|9168.9|9181.3|9163.3|0
1760394300000|2025-10-13 22:25:00|9181.6|9163.6|9177.8|9159.8|9182.6|9164.6|9176.9|9158.9|0
1760394600000|2025-10-13 22:30:00|9178.2|9160.2|9182.7|9164.7|9183.9|9165.9|9178.2|9160.2|0
1760394900000|2025-10-13 22:35:00|9183.1|9165.1|9182.3|9164.3|9185.8|9167.8|9181.8|9163.8|0
1760395200000|2025-10-13 22:40:00|9182.5|9164.5|9184.6|9166.6|9185.5|9167.5|9181.9|9163.9|0
1760395500000|2025-10-13 22:45:00|9184.8|9166.8|9186.5|9168.5|9187.2|9169.2|9183.7|9165.7|0
1760395800000|2025-10-13 22:50:00|9186.9|9168.9|9184.8|9166.8|9186.9|9168.9|9184.8|9166.8|0
1760396100000|2025-10-13 22:55:00|9185|9167|9186.8|9168.8|9186.8|9168.8|9183.9|9165.9|0
1760396400000|2025-10-13 23:00:00|9186.2|9168.2|9185.9|9167.9|9187.1|9169.1|9181.5|9163.5|0
1760396700000|2025-10-13 23:05:00|9186|9168|9183|9165|9186.4|9168.4|9181.6|9163.6|0
1760397000000|2025-10-13 23:10:00|9182.8|9164.8|9179.7|9161.7|9183|9165|9179.7|9161.7|0
1760397300000|2025-10-13 23:15:00|9179.9|9161.9|9183|9165|9183.4|9165.4|9177.9|9159.9|0
1760397600000|2025-10-13 23:20:00|9183.2|9165.2|9184.9|9166.9|9186|9168|9182.5|9164.5|0
1760397900000|2025-10-13 23:25:00|9184.5|9166.5|9183.6|9165.6|9184.9|9166.9|9182.8|9164.8|0
1760398200000|2025-10-13 23:30:00|9183.4|9165.4|9181.9|9163.9|9183.6|9165.6|9180.2|9162.2|0
1760398500000|2025-10-13 23:35:00|9181.7|9163.7|9178.1|9160.1|9181.7|9163.7|9177.5|9159.5|0
1760398800000|2025-10-13 23:40:00|9178.5|9160.5|9176.8|9158.8|9179.4|9161.4|9175.2|9157.2|0
1760399100000|2025-10-13 23:45:00|9176.6|9158.6|9177.6|9159.6|9178|9160|9174.6|9156.6|0
1760399400000|2025-10-13 23:50:00|9177.8|9159.8|9178.2|9160.2|9179.1|9161.1|9177.4|9159.4|0
1760399700000|2025-10-13 23:55:00|9178.4|9160.4|9179.7|9161.7|9180.2|9162.2|9177.8|9159.8|0
1760400000000|2025-10-14 00:00:00|9179.1|9161.1|9185.9|9167.9|9187.2|9169.2|9176.7|9158.7|0
1760400300000|2025-10-14 00:05:00|9186.1|9168.1|9190.1|9172.1|9191.8|9173.8|9186.1|9168.1|0
1760400600000|2025-10-14 00:10:00|9190.3|9172.3|9191.7|9173.7|9194.7|9176.7|9186.2|9168.2|0
1760400900000|2025-10-14 00:15:00|9191.9|9173.9|9201.3|9183.3|9202.2|9184.2|9191.3|9173.3|0
1760401200000|2025-10-14 00:20:00|9200.9|9182.9|9204.2|9186.2|9206.7|9188.7|9200.9|9182.9|0
1760401500000|2025-10-14 00:25:00|9204.3|9186.3|9210.6|9192.6|9211|9193|9204.3|9186.3|0
1760401800000|2025-10-14 00:30:00|9210.8|9192.8|9221.1|9203.1|9226.8|9208.8|9209.4|9191.4|0
1760402100000|2025-10-14 00:35:00|9221.3|9203.3|9216.6|9198.6|9221.5|9203.5|9215.7|9197.7|0
1760402400000|2025-10-14 00:40:00|9216.4|9198.4|9215.3|9197.3|9217.3|9199.3|9213.6|9195.6|0
1760402700000|2025-10-14 00:45:00|9214.9|9196.9|9209.3|9191.3|9215.2|9197.2|9206|9188|0
1760403000000|2025-10-14 00:50:00|9209.1|9191.1|9209|9191|9211.6|9193.6|9207.5|9189.5|0
1760403300000|2025-10-14 00:55:00|9208.8|9190.8|9213|9195|9214|9196|9208.8|9190.8|0
1760403600000|2025-10-14 01:00:00|9212.2|9194.2|9213.7|9195.7|9221.8|9203.8|9207.9|9189.9|0
1760403900000|2025-10-14 01:05:00|9214.1|9196.1|9205.9|9187.9|9221.2|9203.2|9204.7|9186.7|0
1760404200000|2025-10-14 01:10:00|9205.6|9187.6|9216|9198|9218.4|9200.4|9200.7|9182.7|0
1760404500000|2025-10-14 01:15:00|9212.9|9194.9|9228|9222|9244|9238|9208|9194.9|2576
1760404800000|2025-10-14 01:20:00|9227|9221|9245|9239|9246|9240|9218|9212|1399
1760405100000|2025-10-14 01:25:00|9244|9238|9237|9231|9246|9240|9227|9221|916
1760405400000|2025-10-14 01:30:00|9244|9238|9277|9271|9298|9292|9239|9233|6291
1760405700000|2025-10-14 01:35:00|9278|9272|9282|9276|9286|9280|9244|9238|3253
1760406000000|2025-10-14 01:40:00|9281|9275|9274|9268|9292|9286|9269|9263|2920
1760406300000|2025-10-14 01:45:00|9272|9266|9252|9246|9281|9275|9248|9242|1828
1760406600000|2025-10-14 01:50:00|9253|9247|9243|9237|9266|9260|9236|9230|1672
1760406900000|2025-10-14 01:55:00|9244|9238|9261|9255|9268|9262|9242|9236|1317
1760407200000|2025-10-14 02:00:00|9262|9256|9262|9256|9264|9258|9243|9237|1766
1760407500000|2025-10-14 02:05:00|9263|9257|9239|9233|9268|9262|9230|9224|1361
1760407800000|2025-10-14 02:10:00|9240|9234|9235|9229|9242|9236|9212|9206|1656
1760408100000|2025-10-14 02:15:00|9236|9230|9253|9247|9259|9253|9235|9229|923
1760408400000|2025-10-14 02:20:00|9254|9248|9261|9255|9281|9275|9253|9247|1157
1760408700000|2025-10-14 02:25:00|9260|9254|9228|9222|9261|9255|9226|9220|986
1760409000000|2025-10-14 02:30:00|9229|9223|9210|9204|9229|9223|9206|9200|1483
1760409300000|2025-10-14 02:35:00|9209|9203|9234|9228|9237|9231|9202|9196|1489
1760409600000|2025-10-14 02:40:00|9233|9227|9254|9248|9263|9257|9231|9225|1752
1760409900000|2025-10-14 02:45:00|9256|9250|9227|9221|9260|9254|9227|9221|1047
1760410200000|2025-10-14 02:50:00|9226|9220|9205|9199|9228|9222|9205|9199|1176
1760410500000|2025-10-14 02:55:00|9206|9200|9199|9193|9212|9206|9196|9190|1132
1760410800000|2025-10-14 03:00:00|9198|9192|9216|9210|9228|9222|9195|9189|1061
1760411100000|2025-10-14 03:05:00|9215|9209|9197|9191|9219|9213|9178|9172|1609
1760411400000|2025-10-14 03:10:00|9199|9193|9200|9194|9204|9198|9180|9174|1619
1760411700000|2025-10-14 03:15:00|9201|9195|9176|9170|9206|9200|9171|9165|927
1760412000000|2025-10-14 03:20:00|9177|9171|9194|9188|9196|9190|9172|9166|754
1760412300000|2025-10-14 03:25:00|9195|9189|9193|9187|9200|9194|9180|9174|718
1760412600000|2025-10-14 03:30:00|9192|9186|9187|9181|9193|9187|9182|9176|603
1760412900000|2025-10-14 03:35:00|9190|9184|9193|9187|9199|9193|9187|9181|409
1760413200000|2025-10-14 03:40:00|9194|9188|9204|9198|9211|9205|9192|9186|629
1760413500000|2025-10-14 03:45:00|9203|9197|9213|9207|9215|9209|9202|9196|514
1760413800000|2025-10-14 03:50:00|9214|9208|9211|9205|9219|9213|9199|9193|790
1760414100000|2025-10-14 03:55:00|9214|9208|9219|9213|9219|9213|9208|9202|486
1760414400000|2025-10-14 04:00:00|9221.9|9203.9|9213.2|9195.2|9222.8|9204.8|9205.4|9187.4|2
1760414700000|2025-10-14 04:05:00|9213|9195|9203.9|9185.9|9217|9199|9202.1|9184.1|0
1760415000000|2025-10-14 04:10:00|9204|9186|9197.8|9179.8|9205.8|9187.8|9195.9|9177.9|0
1760415300000|2025-10-14 04:15:00|9198.2|9180.2|9177.5|9159.5|9198.2|9180.2|9176.4|9158.4|0
1760415600000|2025-10-14 04:20:00|9178.1|9160.1|9187.1|9169.1|9188.6|9170.6|9174.1|9156.1|0
1760415900000|2025-10-14 04:25:00|9186.9|9168.9|9178.1|9160.1|9190.8|9172.8|9173.2|9155.2|0
1760416200000|2025-10-14 04:30:00|9177.9|9159.9|9178.4|9160.4|9179.5|9161.5|9166.3|9148.3|0
1760416500000|2025-10-14 04:35:00|9178.5|9160.5|9180.6|9162.6|9184.2|9166.2|9172.1|9154.1|0
1760416800000|2025-10-14 04:40:00|9181|9163|9180.5|9162.5|9183.5|9165.5|9178.2|9160.2|0
1760417100000|2025-10-14 04:45:00|9180.6|9162.6|9173.3|9155.3|9183.4|9165.4|9173.3|9155.3|0
1760417400000|2025-10-14 04:50:00|9173.1|9155.1|9185.5|9167.5|9185.7|9167.7|9169.8|9151.8|0
1760417700000|2025-10-14 04:55:00|9185.3|9167.3|9181.2|9163.2|9190.4|9172.4|9174.5|9156.5|17
1760418000000|2025-10-14 05:00:00|9181.4|9163.4|9123|9117|9181.4|9170|9115|9109|5229
1760418300000|2025-10-14 05:05:00|9124|9118|9122|9116|9142|9136|9106|9100|2421
1760418600000|2025-10-14 05:10:00|9120|9114|9140|9134|9140|9134|9107|9101|1957
1760418900000|2025-10-14 05:15:00|9138|9132|9151|9145|9156|9150|9138|9132|1365
1760419200000|2025-10-14 05:20:00|9150|9144|9169|9163|9174|9168|9149|9143|1692
1760419500000|2025-10-14 05:25:00|9168|9162|9160|9154|9179|9173|9152|9146|1181
1760419800000|2025-10-14 05:30:00|9161|9155|9141|9135|9177|9171|9135|9129|1475
1760420100000|2025-10-14 05:35:00|9140|9134|9119|9113|9141|9135|9115|9109|1233
1760420400000|2025-10-14 05:40:00|9118|9112|9119|9113|9125|9119|9102|9096|1405
1760420700000|2025-10-14 05:45:00|9118|9112|9109|9103|9118|9112|9100|9094|988
1760421000000|2025-10-14 05:50:00|9108|9102|9122|9116|9130|9124|9105|9099|1732
1760421300000|2025-10-14 05:55:00|9121|9115|9087|9081|9121|9115|9086|9080|662
1760421600000|2025-10-14 06:00:00|9088|9082|9089|9083|9093|9087|9079|9073|1472
1760421900000|2025-10-14 06:05:00|9090|9084|9070|9064|9091|9085|9068|9062|880
1760422200000|2025-10-14 06:10:00|9071|9065|9086|9080|9088|9082|9064|9058|1431
1760422500000|2025-10-14 06:15:00|9087|9081|9042|9036|9087|9081|9041|9035|1397
1760422800000|2025-10-14 06:20:00|9043|9037|9051|9045|9061|9055|9042|9036|1260
1760423100000|2025-10-14 06:25:00|9050|9044|9063|9057|9064|9058|9040|9034|1249
1760423400000|2025-10-14 06:30:00|9064|9058|9058|9052|9086|9080|9055|9049|2768
1760423700000|2025-10-14 06:35:00|9057|9051|9048|9042|9059|9053|9043|9037|988
1760424000000|2025-10-14 06:40:00|9047|9041|9048|9042|9056|9050|9039|9033|1102
1760424300000|2025-10-14 06:45:00|9049|9043|9081|9075|9082|9076|9046|9040|1195
1760424600000|2025-10-14 06:50:00|9080|9074|9076|9070|9086|9080|9070|9064|1380
1760424900000|2025-10-14 06:55:00|9077|9071|9074|9068|9080|9074|9066|9060|1202
1760425200000|2025-10-14 07:00:00|9073|9067|9046|9040|9082|9076|9045|9039|1172
1760425500000|2025-10-14 07:05:00|9047|9041|9053|9047|9055|9049|9035|9029|1800
1760425800000|2025-10-14 07:10:00|9055|9049|9050|9044|9065|9059|9045|9039|1159
1760426100000|2025-10-14 07:15:00|9049|9043|9073|9067|9077|9071|9046|9040|1336
1760426400000|2025-10-14 07:20:00|9074|9068|9071|9065|9081|9075|9068|9062|1652
1760426700000|2025-10-14 07:25:00|9069|9063|9061|9055|9080|9074|9060|9054|3067
1760427000000|2025-10-14 07:30:00|9062|9056|9072|9066|9078|9072|9059|9053|1159
1760427300000|2025-10-14 07:35:00|9071|9065|9061|9055|9076|9070|9041|9035|2721
1760427600000|2025-10-14 07:40:00|9064|9058|9043|9037|9068|9062|9036|9030|1823
1760427900000|2025-10-14 07:45:00|9044|9038|9071|9065|9074|9068|9044|9038|2598
1760428200000|2025-10-14 07:50:00|9072|9066|9075|9069|9081|9075|9069|9063|2386
1760428500000|2025-10-14 07:55:00|9076|9070|9071|9065|9078|9072|9059|9053|2562
1760428800000|2025-10-14 08:00:00|9070|9064|9080|9074|9083|9077|9068|9062|2098
1760429100000|2025-10-14 08:05:00|9081|9075|9084|9078|9087|9081|9071|9065|2412
1760429400000|2025-10-14 08:10:00|9085|9079|9092|9086|9096|9090|9082|9076|1715
1760429700000|2025-10-14 08:15:00|9093|9087|9100|9094|9102|9096|9092|9086|2841
1760430000000|2025-10-14 08:20:00|9101|9095|9102|9096|9104|9098|9097|9091|1024
1760430300000|2025-10-14 08:25:00|9103|9097|9099|9093|9104|9098|9092|9086|1162
1760430600000|2025-10-14 08:30:00|9105|9087|9107.6|9089.6|9112.5|9094.5|9105|9087|239
1760430900000|2025-10-14 08:35:00|9107.9|9089.9|9113.4|9095.4|9116.1|9098.1|9107.3|9089.3|34
1760431200000|2025-10-14 08:40:00|9113.6|9095.6|9109.2|9091.2|9113.7|9095.7|9106.3|9088.3|0
1760431500000|2025-10-14 08:45:00|9108.8|9090.8|9095.5|9077.5|9109|9091|9094|9076|0
1760431800000|2025-10-14 08:50:00|9095.9|9077.9|9110|9092|9110.2|9092.2|9095.2|9077.2|0
1760432100000|2025-10-14 08:55:00|9110.2|9092.2|9114.3|9096.3|9117.2|9099.2|9108.2|9090.2|0
1760432400000|2025-10-14 09:00:00|9114.5|9096.5|9118.5|9100.5|9122.1|9104.1|9113.2|9095.2|0
1760432700000|2025-10-14 09:05:00|9118.3|9100.3|9117.4|9099.4|9123.3|9105.3|9116.9|9098.9|0
1760433000000|2025-10-14 09:10:00|9117.2|9099.2|9111.9|9093.9|9117.7|9099.7|9111.9|9093.9|0
1760433300000|2025-10-14 09:15:00|9112.1|9094.1|9102.5|9096.5|9112.3|9102|9097.5|9091.5|594
1760433600000|2025-10-14 09:20:00|9103|9097|9099|9093|9105.5|9099.5|9098.5|9092.5|163
1760433900000|2025-10-14 09:25:00|9099.5|9093.5|9106|9100|9111.5|9105.5|9099.5|9093.5|246
1760434200000|2025-10-14 09:30:00|9105.5|9099.5|9102|9096|9110|9104|9101|9095|149
1760434500000|2025-10-14 09:35:00|9102.5|9096.5|9101.5|9095.5|9103|9097|9098|9092|139
1760434800000|2025-10-14 09:40:00|9101|9095|9103.5|9097.5|9109.5|9103.5|9100.5|9094.5|240
1760435100000|2025-10-14 09:45:00|9104|9098|9105|9099|9109.5|9103.5|9102.5|9096.5|80
1760435400000|2025-10-14 09:50:00|9104.5|9098.5|9094|9088|9105.5|9099.5|9094|9088|96
1760435700000|2025-10-14 09:55:00|9093.5|9087.5|9096|9090|9098|9092|9093.5|9087.5|81
1760436000000|2025-10-14 10:00:00|9095.5|9089.5|9095.5|9089.5|9103|9097|9094|9088|97
1760436300000|2025-10-14 10:05:00|9095|9089|9092|9086|9097.5|9091.5|9090.5|9084.5|85
1760436600000|2025-10-14 10:10:00|9091.5|9085.5|9083|9077|9091.5|9085.5|9079|9073|82
1760436900000|2025-10-14 10:15:00|9082.5|9076.5|9078.5|9072.5|9082.5|9076.5|9076|9070|31
1760437200000|2025-10-14 10:20:00|9079|9073|9078|9072|9083|9077|9076|9070|95
1760437500000|2025-10-14 10:25:00|9078.5|9072.5|9067.5|9061.5|9081|9075|9065.5|9059.5|89
1760437800000|2025-10-14 10:30:00|9067|9061|9046.5|9040.5|9068|9062|9044.5|9038.5|302
1760438100000|2025-10-14 10:35:00|9047|9041|9050|9044|9063.5|9057.5|9046|9040|292
1760438400000|2025-10-14 10:40:00|9050.5|9044.5|9044|9038|9052.5|9046.5|9043.5|9037.5|228
1760438700000|2025-10-14 10:45:00|9043.5|9037.5|9042|9036|9051|9045|9037.5|9031.5|235
1760439000000|2025-10-14 10:50:00|9041.5|9035.5|9036|9030|9042.5|9036.5|9030.5|9024.5|218
1760439300000|2025-10-14 10:55:00|9036.5|9030.5|9051|9045|9052|9046|9034|9028|96
1760439600000|2025-10-14 11:00:00|9051.5|9045.5|9056|9050|9057.5|9051.5|9050|9044|83
1760439900000|2025-10-14 11:05:00|9055.5|9049.5|9063.5|9057.5|9067.5|9061.5|9053.5|9047.5|161
1760440200000|2025-10-14 11:10:00|9064|9058|9072.5|9066.5|9074|9068|9063.5|9057.5|70
1760440500000|2025-10-14 11:15:00|9071.5|9065.5|9069|9063|9074|9068|9064|9058|62
1760440800000|2025-10-14 11:20:00|9069.5|9063.5|9081|9075|9085.5|9079.5|9069|9063|137
1760441100000|2025-10-14 11:25:00|9080.5|9074.5|9083.5|9077.5|9090.5|9084.5|9079|9073|118
1760441400000|2025-10-14 11:30:00|9083|9077|9078|9072|9084.5|9078.5|9077|9071|32
1760441700000|2025-10-14 11:35:00|9077.5|9071.5|9085|9079|9089|9083|9077.5|9071.5|84
1760442000000|2025-10-14 11:40:00|9084.5|9078.5|9082.5|9076.5|9086|9080|9079|9073|83
1760442300000|2025-10-14 11:45:00|9083|9077|9083.5|9077.5|9087|9081|9080|9074|36
1760442600000|2025-10-14 11:50:00|9084|9078|9095.5|9089.5|9097.5|9091.5|9079.5|9073.5|191
1760442900000|2025-10-14 11:55:00|9095|9089|9084|9078|9095.5|9089.5|9080.5|9074.5|148
1760443200000|2025-10-14 12:00:00|9083.5|9077.5|9074.5|9068.5|9083.5|9077.5|9073.5|9067.5|100
1760443500000|2025-10-14 12:05:00|9073.5|9067.5|9077|9071|9078.5|9072.5|9071.5|9065.5|169
1760443800000|2025-10-14 12:10:00|9077.5|9071.5|9081.5|9075.5|9085|9079|9076|9070|179
1760444100000|2025-10-14 12:15:00|9082.5|9076.5|9073.5|9067.5|9084.5|9078.5|9073.5|9067.5|174
1760444400000|2025-10-14 12:20:00|9073|9067|9082|9076|9082|9076|9070.5|9064.5|121
1760444700000|2025-10-14 12:25:00|9081.5|9075.5|9077.5|9071.5|9082.5|9076.5|9077.5|9071.5|154
1760445000000|2025-10-14 12:30:00|9078|9072|9071.5|9065.5|9078|9072|9070.5|9064.5|202
1760445300000|2025-10-14 12:35:00|9071|9065|9066|9060|9072.5|9066.5|9066|9060|110
1760445600000|2025-10-14 12:40:00|9066.5|9060.5|9054.5|9048.5|9066.5|9060.5|9037.5|9031.5|1190
1760445900000|2025-10-14 12:45:00|9055|9049|9044|9038|9057|9051|9043.5|9037.5|249
1760446200000|2025-10-14 12:50:00|9044.5|9038.5|9044|9038|9048.5|9042.5|9043.5|9037.5|232
1760446500000|2025-10-14 12:55:00|9044.5|9038.5|9047|9041|9050.5|9044.5|9044.5|9038.5|336
1760446800000|2025-10-14 13:00:00|9047.5|9041.5|9055.5|9049.5|9056.5|9050.5|9046.5|9040.5|592
1760447100000|2025-10-14 13:05:00|9056|9050|9051.5|9045.5|9057|9051|9050.5|9044.5|457
1760447400000|2025-10-14 13:10:00|9050.5|9044.5|9055|9049|9055.5|9049.5|9046.5|9040.5|388
1760447700000|2025-10-14 13:15:00|9054.5|9048.5|9052.5|9046.5|9057.5|9051.5|9049|9043|291
1760448000000|2025-10-14 13:20:00|9052|9046|9052|9046|9057.5|9051.5|9047.5|9041.5|235
1760448300000|2025-10-14 13:25:00|9051.5|9045.5|9056|9050|9062.5|9056.5|9049.5|9043.5|272
1760448600000|2025-10-14 13:30:00|9054.5|9048.5|9070.5|9064.5|9090.5|9084.5|9046|9040|1442
1760448900000|2025-10-14 13:35:00|9071.5|9065.5|9074|9068|9076.5|9070.5|9051.5|9045.5|583
1760449200000|2025-10-14 13:40:00|9073.5|9067.5|9049.5|9043.5|9083.5|9077.5|9046.5|9040.5|744
1760449500000|2025-10-14 13:45:00|9048.5|9042.5|9077|9071|9085|9079|9045.5|9039.5|393
1760449800000|2025-10-14 13:50:00|9076.5|9070.5|9096|9090|9097.5|9091.5|9073|9067|511
1760450100000|2025-10-14 13:55:00|9096.5|9090.5|9106|9100|9112.5|9106.5|9094.5|9088.5|581
1760450400000|2025-10-14 14:00:00|9104.5|9098.5|9103.5|9097.5|9106.5|9100.5|9094.5|9088.5|352
1760450700000|2025-10-14 14:05:00|9103|9097|9093.5|9087.5|9108.5|9102.5|9088.5|9082.5|355
1760451000000|2025-10-14 14:10:00|9094.5|9088.5|9107.5|9101.5|9109.5|9103.5|9091.5|9085.5|492
1760451300000|2025-10-14 14:15:00|9106|9100|9109.5|9103.5|9115.5|9109.5|9102.5|9096.5|368
1760451600000|2025-10-14 14:20:00|9110.5|9104.5|9122.5|9116.5|9125.5|9119.5|9108|9102|260
1760451900000|2025-10-14 14:25:00|9123.5|9117.5|9124|9118|9127.5|9121.5|9120.5|9114.5|234
1760452200000|2025-10-14 14:30:00|9123.5|9117.5|9119.5|9113.5|9124|9118|9114|9108|242
1760452500000|2025-10-14 14:35:00|9121|9115|9129|9123|9130.5|9124.5|9121|9115|283
1760452800000|2025-10-14 14:40:00|9129.5|9123.5|9131.5|9125.5|9141|9135|9126.5|9120.5|256
1760453100000|2025-10-14 14:45:00|9132|9126|9133.5|9127.5|9140.5|9134.5|9129.5|9123.5|354
1760453400000|2025-10-14 14:50:00|9134|9128|9128.5|9122.5|9138.5|9132.5|9123.5|9117.5|367
1760453700000|2025-10-14 14:55:00|9129|9123|9133|9127|9134.5|9128.5|9121.5|9115.5|273
1760454000000|2025-10-14 15:00:00|9136|9130|9143|9137|9143|9137|9131|9125|316
1760454300000|2025-10-14 15:05:00|9142|9136|9136|9130|9145|9139|9134|9128|355
1760454600000|2025-10-14 15:10:00|9137|9131|9138|9132|9139|9133|9133|9127|183
1760454900000|2025-10-14 15:15:00|9139|9133|9139|9133|9147|9141|9137|9131|210
1760455200000|2025-10-14 15:20:00|9137|9131|9143|9137|9144|9138|9137|9131|119
1760455500000|2025-10-14 15:25:00|9141|9135|9144|9138|9146|9140|9139|9133|270
1760455800000|2025-10-14 15:30:00|9145|9139|9152|9146|9156|9150|9143|9137|426
1760456100000|2025-10-14 15:35:00|9151|9145|9143|9137|9165|9159|9143|9137|958
1760456400000|2025-10-14 15:40:00|9142|9136|9153|9147|9160|9154|9141|9135|438
1760456700000|2025-10-14 15:45:00|9152|9146|9169|9163|9170|9164|9152|9146|291
1760457000000|2025-10-14 15:50:00|9170|9164|9175|9169|9178|9172|9166|9160|340
1760457300000|2025-10-14 15:55:00|9174|9168|9173|9167|9176|9170|9170|9164|205
1760457600000|2025-10-14 16:00:00|9174|9168|9167|9161|9175|9169|9167|9161|226
1760457900000|2025-10-14 16:05:00|9168|9162|9163|9157|9168|9162|9160|9154|111
1760458200000|2025-10-14 16:10:00|9164|9158|9160|9154|9167|9161|9159|9153|174
1760458500000|2025-10-14 16:15:00|9162|9156|9165|9159|9166|9160|9156|9150|204
1760458800000|2025-10-14 16:20:00|9164|9158|9173|9167|9176|9170|9163|9157|223
1760459100000|2025-10-14 16:25:00|9176|9170|9180|9174|9180|9174|9171|9165|76
1760459400000|2025-10-14 16:30:00|9179|9173|9185|9179|9187|9181|9179|9173|138
1760459700000|2025-10-14 16:35:00|9187|9181|9190|9184|9191|9185|9184|9178|113
1760460000000|2025-10-14 16:40:00|9191|9185|9198|9192|9199|9193|9190|9184|118
1760460300000|2025-10-14 16:45:00|9199|9193|9198|9192|9209|9203|9198|9192|214
1760460600000|2025-10-14 16:50:00|9197|9191|9194|9188|9203|9197|9194|9188|117
1760460900000|2025-10-14 16:55:00|9193|9187|9185|9179|9193|9187|9185|9179|161
1760461200000|2025-10-14 17:00:00|9184|9178|9181|9175|9184|9178|9179|9173|137
1760461500000|2025-10-14 17:05:00|9183|9177|9189|9183|9193|9187|9183|9177|142
1760461800000|2025-10-14 17:10:00|9190|9184|9188|9182|9192|9186|9186|9180|83
1760462100000|2025-10-14 17:15:00|9189|9183|9182|9176|9190|9184|9182|9176|174
1760462400000|2025-10-14 17:20:00|9185|9179|9195|9189|9195|9189|9185|9179|96
1760462700000|2025-10-14 17:25:00|9196|9190|9191|9185|9198|9192|9190|9184|88
1760463000000|2025-10-14 17:30:00|9189|9183|9184|9178|9193|9187|9182|9176|217
1760463300000|2025-10-14 17:35:00|9183|9177|9187|9181|9188|9182|9182|9176|130
1760463600000|2025-10-14 17:40:00|9186|9180|9189|9183|9190|9184|9186|9180|189
1760463900000|2025-10-14 17:45:00|9190|9184|9191|9185|9192|9186|9185|9179|141
1760464200000|2025-10-14 17:50:00|9190|9184|9191|9185|9192|9186|9189|9183|108
1760464500000|2025-10-14 17:55:00|9190|9184|9186|9180|9191|9185|9185|9179|158
1760464800000|2025-10-14 18:00:00|9187|9181|9185|9179|9190|9184|9183|9177|113
1760465100000|2025-10-14 18:05:00|9184|9178|9184|9178|9187|9181|9183|9177|166
1760465400000|2025-10-14 18:10:00|9185|9179|9187|9181|9188|9182|9184|9178|134
1760465700000|2025-10-14 18:15:00|9186|9180|9182|9176|9186|9180|9182|9176|90
1760466000000|2025-10-14 18:20:00|9181|9175|9184|9178|9184|9178|9177|9171|239
1760466300000|2025-10-14 18:25:00|9183|9177|9186|9180|9187|9181|9179|9173|108
1760466600000|2025-10-14 18:30:00|9187|9181|9185|9179|9188|9182|9184|9178|120
1760466900000|2025-10-14 18:35:00|9184|9178|9183|9177|9186|9180|9181|9175|100
1760467200000|2025-10-14 18:40:00|9182|9176|9181|9175|9183|9177|9178|9172|154
1760467500000|2025-10-14 18:45:00|9180|9174|9184|9178|9184|9178|9179|9173|173
1760467800000|2025-10-14 18:50:00|9183|9177|9183|9177|9184|9178|9181|9175|77
1760468100000|2025-10-14 18:55:00|9184|9178|9185.8|9167.8|9185.8|9179|9177|9167.8|124
1760468400000|2025-10-14 19:00:00|9186.4|9168.4|9186.8|9168.8|9190.2|9172.2|9186.4|9168.4|0
1760468700000|2025-10-14 19:05:00|9186.9|9168.9|9180.1|9162.1|9188.2|9170.2|9179.8|9161.8|0
1760469000000|2025-10-14 19:10:00|9180|9162|9178.3|9160.3|9182.1|9164.1|9177.9|9159.9|0
1760469300000|2025-10-14 19:15:00|9178.4|9160.4|9181.2|9163.2|9183.5|9165.5|9178.1|9160.1|0
1760469600000|2025-10-14 19:20:00|9181.3|9163.3|9181.1|9163.1|9181.7|9163.7|9178.3|9160.3|0
1760469900000|2025-10-14 19:25:00|9181.2|9163.2|9176.7|9158.7|9182|9164|9175.5|9157.5|0
1760470200000|2025-10-14 19:30:00|9176.6|9158.6|9173.3|9155.3|9177.8|9159.8|9173.1|9155.1|0
1760470500000|2025-10-14 19:35:00|9173.4|9155.4|9157|9139|9173.8|9155.8|9133.3|9115.3|0
1760470800000|2025-10-14 19:40:00|9156.9|9138.9|9131.9|9113.9|9158|9140|9128.3|9110.3|0
1760471100000|2025-10-14 19:45:00|9132|9114|9140.4|9122.4|9142.9|9124.9|9124.3|9106.3|0
1760471400000|2025-10-14 19:50:00|9140.6|9122.6|9143.1|9125.1|9147.8|9129.8|9137.5|9119.5|0
1760471700000|2025-10-14 19:55:00|9142.9|9124.9|9138.9|9120.9|9147|9129|9135.4|9117.4|0
1760472000000|2025-10-14 20:00:00|9139.6|9121.6|9143|9125|9152|9134|9137.4|9119.4|0
1760472300000|2025-10-14 20:05:00|9142.6|9124.6|9122.7|9104.7|9143.6|9125.6|9121.6|9103.6|0
1760472600000|2025-10-14 20:10:00|9123.1|9105.1|9130.7|9112.7|9132.3|9114.3|9121.4|9103.4|0
1760472900000|2025-10-14 20:15:00|9130.3|9112.3|9123.7|9105.7|9130.3|9112.3|9121.6|9103.6|0
1760473200000|2025-10-14 20:20:00|9123.4|9105.4|9120.8|9102.8|9125.2|9107.2|9116.2|9098.2|0
1760473500000|2025-10-14 20:25:00|9120.5|9102.5|9124.7|9106.7|9126.1|9108.1|9119.9|9101.9|0
1760473800000|2025-10-14 20:30:00|9124.3|9106.3|9131|9113|9132.8|9114.8|9123.1|9105.1|0
1760474100000|2025-10-14 20:35:00|9130.9|9112.9|9128.8|9110.8|9132.8|9114.8|9126.9|9108.9|0
1760474400000|2025-10-14 20:40:00|9128.4|9110.4|9131.1|9113.1|9131.9|9113.9|9127.7|9109.7|0
1760474700000|2025-10-14 20:45:00|9131.5|9113.5|9133.6|9115.6|9135.3|9117.3|9129.4|9111.4|0
1760475000000|2025-10-14 20:50:00|9134|9116|9138.9|9120.9|9140.8|9122.8|9133.6|9115.6|0
1760475300000|2025-10-14 20:55:00|9138.5|9120.5|9137.1|9119.1|9139|9121|9134.8|9116.8|0
1760475600000|2025-10-14 21:00:00|9136.4|9118.4|9136.1|9118.1|9138.5|9120.5|9135.7|9117.7|0
1760475900000|2025-10-14 21:05:00|9135.2|9117.2|9137.5|9119.5|9138.2|9120.2|9135|9117|0
1760476200000|2025-10-14 21:10:00|9137.9|9119.9|9139.1|9121.1|9139.1|9121.1|9137|9119|0
1760476500000|2025-10-14 21:15:00|9138.7|9120.7|9137.4|9119.4|9139.2|9121.2|9136|9118|0
1760476800000|2025-10-14 21:20:00|9138|9120|9138.4|9120.4|9139.2|9121.2|9138|9120|0
1760477100000|2025-10-14 21:25:00|9137.9|9119.9|9137.7|9119.7|9137.9|9119.9|9137|9119|0
1760477400000|2025-10-14 21:30:00|9138.1|9120.1|9138.7|9120.7|9138.7|9120.7|9137.7|9119.7|0
1760477700000|2025-10-14 21:35:00|9139|9121|9139.2|9121.2|9139.4|9121.4|9139|9121|0
1760478000000|2025-10-14 21:40:00|9139|9121|9138.3|9120.3|9139.2|9121.2|9138.1|9120.1|0
1760478300000|2025-10-14 21:45:00|9139.2|9121.2|9139|9121|9139.2|9121.2|9138.9|9120.9|0
1760478600000|2025-10-14 21:50:00|9139.1|9121.1|9139|9121|9139.1|9121.1|9138.6|9120.6|0
1760478900000|2025-10-14 21:55:00|9139.2|9121.2|9139.1|9121.1|9139.5|9121.5|9139|9121|0
1760479200000|2025-10-14 22:00:00|9137.8|9119.8|9155.8|9137.8|9159.3|9141.3|9137.8|9119.8|0
1760479500000|2025-10-14 22:05:00|9155.6|9137.6|9145.4|9127.4|9158.3|9140.3|9144.7|9126.7|0
1760479800000|2025-10-14 22:10:00|9145.9|9127.9|9144.4|9126.4|9152.9|9134.9|9144.2|9126.2|0
1760480100000|2025-10-14 22:15:00|9144.6|9126.6|9140.8|9122.8|9145.7|9127.7|9137.8|9119.8|0
1760480400000|2025-10-14 22:20:00|9141.2|9123.2|9144|9126|9145.2|9127.2|9140.6|9122.6|0
1760480700000|2025-10-14 22:25:00|9144.8|9126.8|9146.6|9128.6|9149.9|9131.9|9143.6|9125.6|0
1760481000000|2025-10-14 22:30:00|9146.8|9128.8|9142.3|9124.3|9149.5|9131.5|9140.5|9122.5|0
1760481300000|2025-10-14 22:35:00|9142.2|9124.2|9146.4|9128.4|9146.7|9128.7|9142|9124|0
1760481600000|2025-10-14 22:40:00|9146.2|9128.2|9145.9|9127.9|9148.2|9130.2|9144.8|9126.8|0
1760481900000|2025-10-14 22:45:00|9146.1|9128.1|9145.7|9127.7|9148|9130|9144.5|9126.5|0
1760482200000|2025-10-14 22:50:00|9144.9|9126.9|9147.5|9129.5|9148.9|9130.9|9144.2|9126.2|0
1760482500000|2025-10-14 22:55:00|9147.3|9129.3|9149|9131|9149.5|9131.5|9147.1|9129.1|0
1760482800000|2025-10-14 23:00:00|9148.6|9130.6|9149.7|9131.7|9149.7|9131.7|9144.8|9126.8|0
1760483100000|2025-10-14 23:05:00|9149.8|9131.8|9151|9133|9153.6|9135.6|9146.3|9128.3|0
1760483400000|2025-10-14 23:10:00|9151.2|9133.2|9156.1|9138.1|9157|9139|9150.8|9132.8|0
1760483700000|2025-10-14 23:15:00|9156.3|9138.3|9156.7|9138.7|9157.1|9139.1|9154.5|9136.5|0
1760484000000|2025-10-14 23:20:00|9157.5|9139.5|9158.3|9140.3|9161.6|9143.6|9156.7|9138.7|0
1760484300000|2025-10-14 23:25:00|9157.9|9139.9|9153.3|9135.3|9157.9|9139.9|9151.1|9133.1|0
1760484600000|2025-10-14 23:30:00|9153.1|9135.1|9155.8|9137.8|9156.8|9138.8|9151.7|9133.7|0
1760484900000|2025-10-14 23:35:00|9155.6|9137.6|9153.2|9135.2|9155.8|9137.8|9151.7|9133.7|0
1760485200000|2025-10-14 23:40:00|9153.6|9135.6|9152.6|9134.6|9154|9136|9150.2|9132.2|0
1760485500000|2025-10-14 23:45:00|9152.8|9134.8|9154.1|9136.1|9155.6|9137.6|9151.4|9133.4|0
1760485800000|2025-10-14 23:50:00|9153.9|9135.9|9152.5|9134.5|9153.9|9135.9|9149.6|9131.6|0
1760486100000|2025-10-14 23:55:00|9152.9|9134.9|9144|9126|9153|9135|9144|9126|0
1760486400000|2025-10-15 00:00:00|9144.1|9126.1|9149|9131|9149.4|9131.4|9140.7|9122.7|0
1760486700000|2025-10-15 00:05:00|9148.8|9130.8|9144.9|9126.9|9149|9131|9140.3|9122.3|0
1760487000000|2025-10-15 00:10:00|9145.1|9127.1|9138.9|9120.9|9145.4|9127.4|9135.1|9117.1|0
1760487300000|2025-10-15 00:15:00|9138.4|9120.4|9139.8|9121.8|9143.1|9125.1|9136.9|9118.9|0
1760487600000|2025-10-15 00:20:00|9140|9122|9142.7|9124.7|9144|9126|9138|9120|0
1760487900000|2025-10-15 00:25:00|9142.6|9124.6|9145|9127|9145.4|9127.4|9139.1|9121.1|0
1760488200000|2025-10-15 00:30:00|9145.1|9127.1|9143.8|9125.8|9148.3|9130.3|9139.6|9121.6|0
1760488500000|2025-10-15 00:35:00|9144.2|9126.2|9147|9129|9150.6|9132.6|9142.1|9124.1|0
1760488800000|2025-10-15 00:40:00|9146.8|9128.8|9150|9132|9150|9132|9144.5|9126.5|0
1760489100000|2025-10-15 00:45:00|9150.4|9132.4|9152.2|9134.2|9155.9|9137.9|9149.4|9131.4|0
1760489400000|2025-10-15 00:50:00|9152.6|9134.6|9149.1|9131.1|9153.3|9135.3|9149|9131|0
1760489700000|2025-10-15 00:55:00|9148.9|9130.9|9154.8|9136.8|9155.8|9137.8|9148.6|9130.6|0
1760490000000|2025-10-15 01:00:00|9154|9136|9159.5|9141.5|9161.4|9143.4|9149.4|9131.4|0
1760490300000|2025-10-15 01:05:00|9159.1|9141.1|9147.2|9129.2|9167|9149|9146.4|9128.4|0
1760490600000|2025-10-15 01:10:00|9147|9129|9154.4|9136.4|9154.4|9136.4|9146.5|9128.5|0
1760490900000|2025-10-15 01:15:00|9153.6|9135.6|9186.9|9180.9|9199.9|9193.9|9153.6|9135.6|2054
1760491200000|2025-10-15 01:20:00|9185.9|9179.9|9201.9|9195.9|9204.9|9198.9|9179.9|9173.9|1919
1760491500000|2025-10-15 01:25:00|9200.9|9194.9|9195.9|9189.9|9211.9|9205.9|9191.9|9185.9|1805
1760491800000|2025-10-15 01:30:00|9196.9|9190.9|9158.9|9152.9|9200.9|9194.9|9154.9|9148.9|5984
1760492100000|2025-10-15 01:35:00|9157.9|9151.9|9131.9|9125.9|9159.9|9153.9|9130.9|9124.9|2234
1760492400000|2025-10-15 01:40:00|9133.9|9127.9|9159.9|9153.9|9160.9|9154.9|9122.9|9116.9|2048
1760492700000|2025-10-15 01:45:00|9160.9|9154.9|9159.9|9153.9|9179.9|9173.9|9148.9|9142.9|2427
1760493000000|2025-10-15 01:50:00|9158.9|9152.9|9181.9|9175.9|9185.9|9179.9|9152.9|9146.9|1908
1760493300000|2025-10-15 01:55:00|9180.9|9174.9|9199.9|9193.9|9202.9|9196.9|9176.9|9170.9|1573
1760493600000|2025-10-15 02:00:00|9200.9|9194.9|9203.9|9197.9|9214.9|9208.9|9193.9|9187.9|2250
1760493900000|2025-10-15 02:05:00|9201.9|9195.9|9218.9|9212.9|9220.9|9214.9|9188.9|9182.9|1644
1760494200000|2025-10-15 02:10:00|9219.9|9213.9|9229.9|9223.9|9241.9|9235.9|9216.9|9210.9|1629
1760494500000|2025-10-15 02:15:00|9227.9|9221.9|9233.9|9227.9|9242.9|9236.9|9219.9|9213.9|1412
1760494800000|2025-10-15 02:20:00|9231.9|9225.9|9222.9|9216.9|9232.9|9226.9|9216.9|9210.9|1041
1760495100000|2025-10-15 02:25:00|9226.9|9220.9|9211.9|9205.9|9228.9|9222.9|9211.9|9205.9|1037
1760495400000|2025-10-15 02:30:00|9210.9|9204.9|9201.9|9195.9|9222.9|9216.9|9197.9|9191.9|1584
1760495700000|2025-10-15 02:35:00|9202.9|9196.9|9204.9|9198.9|9210.9|9204.9|9192.9|9186.9|1493
1760496000000|2025-10-15 02:40:00|9203.9|9197.9|9176.9|9170.9|9208.9|9202.9|9171.9|9165.9|1420
1760496300000|2025-10-15 02:45:00|9180.9|9174.9|9175.9|9169.9|9189.9|9183.9|9175.9|9169.9|1404
1760496600000|2025-10-15 02:50:00|9176.9|9170.9|9179.9|9173.9|9180.9|9174.9|9164.9|9158.9|1036
1760496900000|2025-10-15 02:55:00|9178.9|9172.9|9157.9|9151.9|9180.9|9174.9|9151.9|9145.9|835
1760497200000|2025-10-15 03:00:00|9158.9|9152.9|9171.9|9165.9|9172.9|9166.9|9153.9|9147.9|904
1760497500000|2025-10-15 03:05:00|9172.9|9166.9|9178.9|9172.9|9183.9|9177.9|9167.9|9161.9|1026
1760497800000|2025-10-15 03:10:00|9177.9|9171.9|9164.9|9158.9|9188.9|9182.9|9160.9|9154.9|831
1760498100000|2025-10-15 03:15:00|9163.9|9157.9|9168.9|9162.9|9172.9|9166.9|9155.9|9149.9|1073
1760498400000|2025-10-15 03:20:00|9167.9|9161.9|9185.9|9179.9|9185.9|9179.9|9161.9|9155.9|849
1760498700000|2025-10-15 03:25:00|9186.9|9180.9|9188.9|9182.9|9195.9|9189.9|9182.9|9176.9|844
1760499000000|2025-10-15 03:30:00|9189.9|9183.9|9192.9|9186.9|9198.9|9192.9|9187.9|9181.9|745
1760499300000|2025-10-15 03:35:00|9193.9|9187.9|9183.9|9177.9|9195.9|9189.9|9182.9|9176.9|606
1760499600000|2025-10-15 03:40:00|9182.9|9176.9|9181.9|9175.9|9191.9|9185.9|9178.9|9172.9|767
1760499900000|2025-10-15 03:45:00|9180.9|9174.9|9178.9|9172.9|9181.9|9175.9|9171.9|9165.9|683
1760500200000|2025-10-15 03:50:00|9177.9|9171.9|9183.9|9177.9|9186.9|9180.9|9175.9|9169.9|421
1760500500000|2025-10-15 03:55:00|9182.9|9176.9|9183.9|9177.9|9185.9|9179.9|9179.9|9173.9|663
1760500800000|2025-10-15 04:00:00|9190|9172|9191.6|9173.6|9192.7|9174.7|9188.5|9170.5|3
1760501100000|2025-10-15 04:05:00|9191.4|9173.4|9193.4|9175.4|9193.6|9175.6|9190.4|9172.4|0
1760501400000|2025-10-15 04:10:00|9193|9175|9193.7|9175.7|9194.2|9176.2|9192.4|9174.4|0
1760501700000|2025-10-15 04:15:00|9193.5|9175.5|9193.7|9175.7|9195.2|9177.2|9192.4|9174.4|0
1760502000000|2025-10-15 04:20:00|9193.5|9175.5|9194.5|9176.5|9195.2|9177.2|9192.4|9174.4|0
1760502300000|2025-10-15 04:25:00|9194.7|9176.7|9199.7|9181.7|9202|9184|9194.4|9176.4|0
1760502600000|2025-10-15 04:30:00|9199.8|9181.8|9202|9184|9202.4|9184.4|9198.7|9180.7|0
1760502900000|2025-10-15 04:35:00|9202.2|9184.2|9199.6|9181.6|9202.3|9184.3|9199.6|9181.6|0
1760503200000|2025-10-15 04:40:00|9199.2|9181.2|9202.1|9184.1|9202.7|9184.7|9197.9|9179.9|0
1760503500000|2025-10-15 04:45:00|9201.9|9183.9|9204.1|9186.1|9205|9187|9200.9|9182.9|0
1760503800000|2025-10-15 04:50:00|9203.7|9185.7|9201.9|9183.9|9205|9187|9200.8|9182.8|0
1760504100000|2025-10-15 04:55:00|9201.5|9183.5|9203.4|9185.4|9204.4|9186.4|9200.5|9182.5|12
1760504400000|2025-10-15 05:00:00|9185.9|9179.9|9194.9|9188.9|9199.9|9193.9|9185.9|9179.9|1381
1760504700000|2025-10-15 05:05:00|9193.9|9187.9|9192.9|9186.9|9208.9|9202.9|9192.9|9186.9|1064
1760505000000|2025-10-15 05:10:00|9191.9|9185.9|9197.9|9191.9|9197.9|9191.9|9180.9|9174.9|793
1760505300000|2025-10-15 05:15:00|9198.9|9192.9|9194.9|9188.9|9204.9|9198.9|9189.9|9183.9|870
1760505600000|2025-10-15 05:20:00|9195.9|9189.9|9197.9|9191.9|9213.9|9207.9|9195.9|9189.9|650
1760505900000|2025-10-15 05:25:00|9198.9|9192.9|9202.9|9196.9|9209.9|9203.9|9193.9|9187.9|725
1760506200000|2025-10-15 05:30:00|9201.9|9195.9|9207.9|9201.9|9211.9|9205.9|9194.9|9188.9|1031
1760506500000|2025-10-15 05:35:00|9206.9|9200.9|9226.9|9220.9|9226.9|9220.9|9201.9|9195.9|1314
1760506800000|2025-10-15 05:40:00|9225.9|9219.9|9212.9|9206.9|9228.9|9222.9|9206.9|9200.9|1278
1760507100000|2025-10-15 05:45:00|9211.9|9205.9|9199.9|9193.9|9215.9|9209.9|9192.9|9186.9|1401
1760507400000|2025-10-15 05:50:00|9200.9|9194.9|9200.9|9194.9|9211.9|9205.9|9195.9|9189.9|1016
1760507700000|2025-10-15 05:55:00|9199.9|9193.9|9223.9|9217.9|9235.9|9229.9|9198.9|9192.9|1028
1760508000000|2025-10-15 06:00:00|9222.9|9216.9|9231.9|9225.9|9235.9|9229.9|9216.9|9210.9|1368
1760508300000|2025-10-15 06:05:00|9230.9|9224.9|9245.9|9239.9|9245.9|9239.9|9227.9|9221.9|2898
1760508600000|2025-10-15 06:10:00|9246.9|9240.9|9244.9|9238.9|9249.9|9243.9|9240.9|9234.9|1170
1760508900000|2025-10-15 06:15:00|9243.9|9237.9|9239.9|9233.9|9258.9|9252.9|9237.9|9231.9|1359
1760509200000|2025-10-15 06:20:00|9238.9|9232.9|9256.9|9250.9|9257.9|9251.9|9237.9|9231.9|1011
1760509500000|2025-10-15 06:25:00|9257.9|9251.9|9250.9|9244.9|9261.9|9255.9|9248.9|9242.9|1412
1760509800000|2025-10-15 06:30:00|9251.9|9245.9|9242.9|9236.9|9254.9|9248.9|9236.9|9230.9|1324
1760510100000|2025-10-15 06:35:00|9243.9|9237.9|9243.9|9237.9|9246.9|9240.9|9237.9|9231.9|1106
1760510400000|2025-10-15 06:40:00|9242.9|9236.9|9258.9|9252.9|9260.9|9254.9|9241.9|9235.9|1173
1760510700000|2025-10-15 06:45:00|9256.9|9250.9|9260.9|9254.9|9263.9|9257.9|9252.9|9246.9|978
1760511000000|2025-10-15 06:50:00|9261.9|9255.9|9270.9|9264.9|9272.9|9266.9|9254.9|9248.9|1076
1760511300000|2025-10-15 06:55:00|9269.9|9263.9|9260.9|9254.9|9270.9|9264.9|9254.9|9248.9|1325
1760511600000|2025-10-15 07:00:00|9261.9|9255.9|9257.9|9251.9|9267.9|9261.9|9248.9|9242.9|1970
1760511900000|2025-10-15 07:05:00|9258.9|9252.9|9264.9|9258.9|9267.9|9261.9|9255.9|9249.9|1515
1760512200000|2025-10-15 07:10:00|9265.9|9259.9|9275.9|9269.9|9277.9|9271.9|9264.9|9258.9|1673
1760512500000|2025-10-15 07:15:00|9276.9|9270.9|9279.9|9273.9|9281.9|9275.9|9272.9|9266.9|1332
1760512800000|2025-10-15 07:20:00|9278.9|9272.9|9280.9|9274.9|9281.9|9275.9|9271.9|9265.9|1085
1760513100000|2025-10-15 07:25:00|9279.9|9273.9|9273.9|9267.9|9280.9|9274.9|9267.9|9261.9|1210
1760513400000|2025-10-15 07:30:00|9272.9|9266.9|9269.9|9263.9|9272.9|9266.9|9259.9|9253.9|1408
1760513700000|2025-10-15 07:35:00|9270.9|9264.9|9264.9|9258.9|9275.9|9269.9|9262.9|9256.9|2180
1760514000000|2025-10-15 07:40:00|9263.9|9257.9|9264.9|9258.9|9269.9|9263.9|9259.9|9253.9|1251
1760514300000|2025-10-15 07:45:00|9263.9|9257.9|9255.9|9249.9|9263.9|9257.9|9252.9|9246.9|2619
1760514600000|2025-10-15 07:50:00|9256.9|9250.9|9247.9|9241.9|9256.9|9250.9|9247.9|9241.9|1387
1760514900000|2025-10-15 07:55:00|9246.9|9240.9|9249.9|9243.9|9252.9|9246.9|9246.9|9240.9|1753
1760515200000|2025-10-15 08:00:00|9250.9|9244.9|9243.9|9237.9|9250.9|9244.9|9243.9|9237.9|1541
1760515500000|2025-10-15 08:05:00|9244.9|9238.9|9251.9|9245.9|9252.9|9246.9|9241.9|9235.9|2874
1760515800000|2025-10-15 08:10:00|9252.9|9246.9|9247.9|9241.9|9252.9|9246.9|9246.9|9240.9|1618
1760516100000|2025-10-15 08:15:00|9246.9|9240.9|9240.9|9234.9|9246.9|9240.9|9239.9|9233.9|1342
1760516400000|2025-10-15 08:20:00|9241.9|9235.9|9244.9|9238.9|9246.9|9240.9|9239.9|9233.9|948
1760516700000|2025-10-15 08:25:00|9245.9|9239.9|9243.9|9237.9|9248.9|9242.9|9241.9|9235.9|673
1760517000000|2025-10-15 08:30:00|9253.7|9235.7|9247.1|9229.1|9255.1|9237.1|9246.8|9228.8|63
1760517300000|2025-10-15 08:35:00|9247.3|9229.3|9250.6|9232.6|9251.8|9233.8|9245.4|9227.4|63
1760517600000|2025-10-15 08:40:00|9249.8|9231.8|9251|9233|9252.8|9234.8|9249.1|9231.1|0
1760517900000|2025-10-15 08:45:00|9251.2|9233.2|9246.2|9228.2|9251.5|9233.5|9245.9|9227.9|0
1760518200000|2025-10-15 08:50:00|9246|9228|9250|9232|9250.3|9232.3|9245.9|9227.9|0
1760518500000|2025-10-15 08:55:00|9249.8|9231.8|9249.4|9231.4|9250.1|9232.1|9247.4|9229.4|0
1760518800000|2025-10-15 09:00:00|9249.3|9231.3|9262.9|9244.9|9264.8|9246.8|9248.2|9230.2|0
1760519100000|2025-10-15 09:05:00|9263|9245|9265.6|9247.6|9267|9249|9261.6|9243.6|0
1760519400000|2025-10-15 09:10:00|9265.3|9247.3|9271.6|9253.6|9273.7|9255.7|9263.9|9245.9|0
1760519700000|2025-10-15 09:15:00|9271.4|9253.4|9253.4|9247.4|9280.4|9274.4|9249.9|9243.9|603
1760520000000|2025-10-15 09:20:00|9252.4|9246.4|9249.4|9243.4|9253.9|9247.9|9245.4|9239.4|79
1760520300000|2025-10-15 09:25:00|9248.9|9242.9|9245.4|9239.4|9248.9|9242.9|9242.9|9236.9|93
1760520600000|2025-10-15 09:30:00|9244.9|9238.9|9253.4|9247.4|9255.4|9249.4|9244.9|9238.9|139
1760520900000|2025-10-15 09:35:00|9253.9|9247.9|9255.9|9249.9|9256.4|9250.4|9252.4|9246.4|57
1760521200000|2025-10-15 09:40:00|9256.4|9250.4|9251.4|9245.4|9256.4|9250.4|9250.9|9244.9|87
1760521500000|2025-10-15 09:45:00|9250.9|9244.9|9250.9|9244.9|9253.4|9247.4|9247.4|9241.4|92
1760521800000|2025-10-15 09:50:00|9250.4|9244.4|9254.4|9248.4|9255.4|9249.4|9248.4|9242.4|95
1760522100000|2025-10-15 09:55:00|9253.9|9247.9|9250.4|9244.4|9254.4|9248.4|9250.4|9244.4|78
1760522400000|2025-10-15 10:00:00|9249.9|9243.9|9245.9|9239.9|9250.9|9244.9|9243.4|9237.4|94
1760522700000|2025-10-15 10:05:00|9246.4|9240.4|9247.4|9241.4|9247.9|9241.9|9243.9|9237.9|36
1760523000000|2025-10-15 10:10:00|9247.9|9241.9|9249.4|9243.4|9251.4|9245.4|9246.9|9240.9|118
1760523300000|2025-10-15 10:15:00|9249.9|9243.9|9248.4|9242.4|9249.9|9243.9|9243.4|9237.4|79
1760523600000|2025-10-15 10:20:00|9247.9|9241.9|9248.4|9242.4|9249.4|9243.4|9244.9|9238.9|65
1760523900000|2025-10-15 10:25:00|9247.9|9241.9|9253.4|9247.4|9253.9|9247.9|9247.9|9241.9|113
1760524200000|2025-10-15 10:30:00|9253.9|9247.9|9254.4|9248.4|9257.4|9251.4|9253.9|9247.9|160
1760524500000|2025-10-15 10:35:00|9252.9|9246.9|9253.4|9247.4|9254.4|9248.4|9248.9|9242.9|71
1760524800000|2025-10-15 10:40:00|9252.9|9246.9|9254.4|9248.4|9256.4|9250.4|9251.9|9245.9|43
1760525100000|2025-10-15 10:45:00|9254.9|9248.9|9257.9|9251.9|9257.9|9251.9|9254.4|9248.4|41
1760525400000|2025-10-15 10:50:00|9257.4|9251.4|9259.4|9253.4|9261.4|9255.4|9256.4|9250.4|57
1760525700000|2025-10-15 10:55:00|9258.4|9252.4|9259.9|9253.9|9262.4|9256.4|9257.9|9251.9|86
1760526000000|2025-10-15 11:00:00|9259.4|9253.4|9263.4|9257.4|9265.4|9259.4|9257.4|9251.4|75
1760526300000|2025-10-15 11:05:00|9263.9|9257.9|9258.9|9252.9|9266.4|9260.4|9255.4|9249.4|68
1760526600000|2025-10-15 11:10:00|9258.4|9252.4|9258.4|9252.4|9259.4|9253.4|9257.4|9251.4|13
1760526900000|2025-10-15 11:15:00|9257.9|9251.9|9257.4|9251.4|9258.4|9252.4|9254.4|9248.4|45
1760527200000|2025-10-15 11:20:00|9256.9|9250.9|9255.4|9249.4|9257.9|9251.9|9254.4|9248.4|25
1760527500000|2025-10-15 11:25:00|9254.9|9248.9|9253.4|9247.4|9256.4|9250.4|9251.4|9245.4|48
1760527800000|2025-10-15 11:30:00|9252.9|9246.9|9249.4|9243.4|9254.4|9248.4|9247.4|9241.4|98
1760528100000|2025-10-15 11:35:00|9248.9|9242.9|9249.4|9243.4|9250.4|9244.4|9245.9|9239.9|43
1760528400000|2025-10-15 11:40:00|9249.9|9243.9|9250.9|9244.9|9251.9|9245.9|9249.4|9243.4|49
1760528700000|2025-10-15 11:45:00|9251.4|9245.4|9248.4|9242.4|9251.4|9245.4|9246.9|9240.9|88
1760529000000|2025-10-15 11:50:00|9247.9|9241.9|9247.4|9241.4|9249.9|9243.9|9245.9|9239.9|13
1760529300000|2025-10-15 11:55:00|9246.9|9240.9|9246.9|9240.9|9247.9|9241.9|9245.4|9239.4|3
1760529600000|2025-10-15 12:00:00|9247.4|9241.4|9249.4|9243.4|9250.4|9244.4|9245.9|9239.9|13
1760529900000|2025-10-15 12:05:00|9248.9|9242.9|9252.9|9246.9|9253.4|9247.4|9247.4|9241.4|14
1760530200000|2025-10-15 12:10:00|9253.4|9247.4|9255.4|9249.4|9257.9|9251.9|9252.4|9246.4|14
1760530500000|2025-10-15 12:15:00|9255.9|9249.9|9255.9|9249.9|9257.4|9251.4|9252.9|9246.9|122
1760530800000|2025-10-15 12:20:00|9255.4|9249.4|9249.4|9243.4|9255.9|9249.9|9246.4|9240.4|171
1760531100000|2025-10-15 12:25:00|9248.9|9242.9|9245.4|9239.4|9252.4|9246.4|9243.9|9237.9|96
1760531400000|2025-10-15 12:30:00|9245.9|9239.9|9250.9|9244.9|9250.9|9244.9|9244.4|9238.4|116
1760531700000|2025-10-15 12:35:00|9251.4|9245.4|9247.4|9241.4|9251.9|9245.9|9244.4|9238.4|81
1760532000000|2025-10-15 12:40:00|9246.4|9240.4|9244.4|9238.4|9247.9|9241.9|9244.4|9238.4|41
1760532300000|2025-10-15 12:45:00|9244.9|9238.9|9246.9|9240.9|9247.4|9241.4|9238.9|9232.9|70
1760532600000|2025-10-15 12:50:00|9247.4|9241.4|9240.4|9234.4|9247.4|9241.4|9236.4|9230.4|137
1760532900000|2025-10-15 12:55:00|9239.9|9233.9|9240.9|9234.9|9242.4|9236.4|9238.4|9232.4|113
1760533200000|2025-10-15 13:00:00|9240.4|9234.4|9235.4|9229.4|9241.4|9235.4|9234.9|9228.9|99
1760533500000|2025-10-15 13:05:00|9235.9|9229.9|9237.9|9231.9|9239.9|9233.9|9235.9|9229.9|38
1760533800000|2025-10-15 13:10:00|9238.4|9232.4|9241.4|9235.4|9245.4|9239.4|9236.9|9230.9|40
1760534100000|2025-10-15 13:15:00|9240.9|9234.9|9240.4|9234.4|9241.9|9235.9|9238.4|9232.4|67
1760534400000|2025-10-15 13:20:00|9239.9|9233.9|9244.4|9238.4|9244.9|9238.9|9238.4|9232.4|114
1760534700000|2025-10-15 13:25:00|9244.9|9238.9|9242.4|9236.4|9244.9|9238.9|9239.4|9233.4|76
1760535000000|2025-10-15 13:30:00|9241.4|9235.4|9220.4|9214.4|9242.4|9236.4|9219.4|9213.4|819
1760535300000|2025-10-15 13:35:00|9218.9|9212.9|9224.9|9218.9|9244.4|9238.4|9214.4|9208.4|628
1760535600000|2025-10-15 13:40:00|9225.4|9219.4|9234.4|9228.4|9246.4|9240.4|9225.4|9219.4|592
1760535900000|2025-10-15 13:45:00|9234.9|9228.9|9216.9|9210.9|9238.9|9232.9|9212.4|9206.4|478
1760536200000|2025-10-15 13:50:00|9217.4|9211.4|9229.4|9223.4|9237.9|9231.9|9215.9|9209.9|152
1760536500000|2025-10-15 13:55:00|9229.9|9223.9|9239.4|9233.4|9244.4|9238.4|9228.9|9222.9|665
1760536800000|2025-10-15 14:00:00|9239.9|9233.9|9250.4|9244.4|9250.4|9244.4|9234.4|9228.4|287
1760537100000|2025-10-15 14:05:00|9250.9|9244.9|9265.9|9259.9|9266.4|9260.4|9248.4|9242.4|321
1760537400000|2025-10-15 14:10:00|9266.4|9260.4|9266.4|9260.4|9278.4|9272.4|9259.9|9253.9|862
1760537700000|2025-10-15 14:15:00|9265.9|9259.9|9262.4|9256.4|9270.4|9264.4|9258.4|9252.4|177
1760538000000|2025-10-15 14:20:00|9261.4|9255.4|9261.4|9255.4|9273.4|9267.4|9258.4|9252.4|139
1760538300000|2025-10-15 14:25:00|9260.9|9254.9|9261.9|9255.9|9267.4|9261.4|9256.9|9250.9|99
1760538600000|2025-10-15 14:30:00|9262.4|9256.4|9258.9|9252.9|9264.9|9258.9|9258.4|9252.4|73
1760538900000|2025-10-15 14:35:00|9259.4|9253.4|9256.4|9250.4|9262.9|9256.9|9253.9|9247.9|119
1760539200000|2025-10-15 14:40:00|9255.9|9249.9|9255.9|9249.9|9258.9|9252.9|9250.9|9244.9|95
1760539500000|2025-10-15 14:45:00|9255.4|9249.4|9258.9|9252.9|9263.4|9257.4|9253.9|9247.9|72
1760539800000|2025-10-15 14:50:00|9258.4|9252.4|9254.4|9248.4|9260.4|9254.4|9250.9|9244.9|129
1760540100000|2025-10-15 14:55:00|9253.9|9247.9|9255.9|9249.9|9259.9|9253.9|9247.9|9241.9|171
1760540400000|2025-10-15 15:00:00|9256.9|9250.9|9251.9|9245.9|9260.9|9254.9|9251.9|9245.9|104
1760540700000|2025-10-15 15:05:00|9249.9|9243.9|9258.9|9252.9|9258.9|9252.9|9248.9|9242.9|65
1760541000000|2025-10-15 15:10:00|9259.9|9253.9|9252.9|9246.9|9261.9|9255.9|9250.9|9244.9|170
1760541300000|2025-10-15 15:15:00|9253.9|9247.9|9255.9|9249.9|9258.9|9252.9|9249.9|9243.9|138
1760541600000|2025-10-15 15:20:00|9253.9|9247.9|9257.9|9251.9|9259.9|9253.9|9252.9|9246.9|180
1760541900000|2025-10-15 15:25:00|9259.9|9253.9|9259.9|9253.9|9261.9|9255.9|9257.9|9251.9|135
1760542200000|2025-10-15 15:30:00|9260.9|9254.9|9252.9|9246.9|9264.9|9258.9|9249.9|9243.9|402
1760542500000|2025-10-15 15:35:00|9251.9|9245.9|9248.9|9242.9|9251.9|9245.9|9239.9|9233.9|197
1760542800000|2025-10-15 15:40:00|9244.9|9238.9|9241.9|9235.9|9245.9|9239.9|9238.9|9232.9|136
1760543100000|2025-10-15 15:45:00|9242.9|9236.9|9229.9|9223.9|9243.9|9237.9|9227.9|9221.9|261
1760543400000|2025-10-15 15:50:00|9227.9|9221.9|9227.9|9221.9|9227.9|9221.9|9218.9|9212.9|328
1760543700000|2025-10-15 15:55:00|9228.9|9222.9|9233.9|9227.9|9236.9|9230.9|9228.9|9222.9|54
1760544000000|2025-10-15 16:00:00|9234.9|9228.9|9234.9|9228.9|9238.9|9232.9|9233.9|9227.9|105
1760544300000|2025-10-15 16:05:00|9233.9|9227.9|9239.9|9233.9|9243.9|9237.9|9231.9|9225.9|168
1760544600000|2025-10-15 16:10:00|9241.9|9235.9|9240.9|9234.9|9241.9|9235.9|9235.9|9229.9|61
1760544900000|2025-10-15 16:15:00|9239.9|9233.9|9240.9|9234.9|9244.9|9238.9|9238.9|9232.9|67
1760545200000|2025-10-15 16:20:00|9241.9|9235.9|9244.9|9238.9|9244.9|9238.9|9238.9|9232.9|33
1760545500000|2025-10-15 16:25:00|9245.9|9239.9|9244.9|9238.9|9250.9|9244.9|9243.9|9237.9|65
1760545800000|2025-10-15 16:30:00|9243.9|9237.9|9241.9|9235.9|9245.9|9239.9|9239.9|9233.9|34
1760546100000|2025-10-15 16:35:00|9245.9|9239.9|9245.9|9239.9|9248.9|9242.9|9244.9|9238.9|13
1760546400000|2025-10-15 16:40:00|9246.9|9240.9|9245.9|9239.9|9246.9|9240.9|9243.9|9237.9|26
1760546700000|2025-10-15 16:45:00|9246.9|9240.9|9247.9|9241.9|9249.9|9243.9|9240.9|9234.9|110
1760547000000|2025-10-15 16:50:00|9246.9|9240.9|9239.9|9233.9|9246.9|9240.9|9239.9|9233.9|33
1760547300000|2025-10-15 16:55:00|9240.9|9234.9|9242.9|9236.9|9243.9|9237.9|9239.9|9233.9|33
1760547600000|2025-10-15 17:00:00|9241.9|9235.9|9228.9|9222.9|9241.9|9235.9|9227.9|9221.9|150
1760547900000|2025-10-15 17:05:00|9226.9|9220.9|9199.9|9193.9|9226.9|9220.9|9199.9|9193.9|652
1760548200000|2025-10-15 17:10:00|9200.9|9194.9|9173.9|9167.9|9200.9|9194.9|9172.9|9166.9|644
1760548500000|2025-10-15 17:15:00|9172.9|9166.9|9191.9|9185.9|9195.9|9189.9|9166.9|9160.9|381
1760548800000|2025-10-15 17:20:00|9190.9|9184.9|9199.9|9193.9|9200.9|9194.9|9185.9|9179.9|166
1760549100000|2025-10-15 17:25:00|9201.9|9195.9|9196.9|9190.9|9207.9|9201.9|9193.9|9187.9|200
1760549400000|2025-10-15 17:30:00|9194.9|9188.9|9206.9|9200.9|9208.9|9202.9|9194.9|9188.9|135
1760549700000|2025-10-15 17:35:00|9204.9|9198.9|9210.9|9204.9|9214.9|9208.9|9204.9|9198.9|124
1760550000000|2025-10-15 17:40:00|9209.9|9203.9|9214.9|9208.9|9214.9|9208.9|9209.9|9203.9|52
1760550300000|2025-10-15 17:45:00|9213.9|9207.9|9218.9|9212.9|9221.9|9215.9|9213.9|9207.9|51
1760550600000|2025-10-15 17:50:00|9219.9|9213.9|9225.9|9219.9|9225.9|9219.9|9218.9|9212.9|71
1760550900000|2025-10-15 17:55:00|9223.9|9217.9|9224.9|9218.9|9226.9|9220.9|9219.9|9213.9|36
1760551200000|2025-10-15 18:00:00|9226.9|9220.9|9219.9|9213.9|9226.9|9220.9|9219.9|9213.9|36
1760551500000|2025-10-15 18:05:00|9220.9|9214.9|9226.9|9220.9|9226.9|9220.9|9220.9|9214.9|41
1760551800000|2025-10-15 18:10:00|9224.9|9218.9|9227.9|9221.9|9229.9|9223.9|9223.9|9217.9|50
1760552100000|2025-10-15 18:15:00|9226.9|9220.9|9227.9|9221.9|9228.9|9222.9|9226.9|9220.9|14
1760552400000|2025-10-15 18:20:00|9226.9|9220.9|9227.9|9221.9|9231.9|9225.9|9226.9|9220.9|50
1760552700000|2025-10-15 18:25:00|9228.9|9222.9|9226.9|9220.9|9231.9|9225.9|9226.9|9220.9|51
1760553000000|2025-10-15 18:30:00|9227.9|9221.9|9232.9|9226.9|9233.9|9227.9|9227.9|9221.9|44
1760553300000|2025-10-15 18:35:00|9233.9|9227.9|9233.9|9227.9|9234.9|9228.9|9231.9|9225.9|37
1760553600000|2025-10-15 18:40:00|9234.9|9228.9|9229.9|9223.9|9235.9|9229.9|9229.9|9223.9|315
1760553900000|2025-10-15 18:45:00|9228.9|9222.9|9228.9|9222.9|9228.9|9222.9|9224.9|9218.9|37
1760554200000|2025-10-15 18:50:00|9227.9|9221.9|9232.9|9226.9|9233.9|9227.9|9227.9|9221.9|46
1760554500000|2025-10-15 18:55:00|9233.9|9227.9|9237.7|9219.7|9237.7|9227.9|9228.9|9219.7|63
1760554800000|2025-10-15 19:00:00|9237.6|9219.6|9235.1|9217.1|9238.1|9220.1|9232.8|9214.8|0
1760555100000|2025-10-15 19:05:00|9234.7|9216.7|9232.5|9214.5|9235.2|9217.2|9230.4|9212.4|0
1760555400000|2025-10-15 19:10:00|9232.4|9214.4|9233.9|9215.9|9234.2|9216.2|9229|9211|0
1760555700000|2025-10-15 19:15:00|9233.8|9215.8|9239.2|9221.2|9241|9223|9233.7|9215.7|0
1760556000000|2025-10-15 19:20:00|9239.1|9221.1|9235.9|9217.9|9239.5|9221.5|9234.6|9216.6|0
1760556300000|2025-10-15 19:25:00|9235.8|9217.8|9236.2|9218.2|9237.6|9219.6|9235.8|9217.8|0
1760556600000|2025-10-15 19:30:00|9236.3|9218.3|9235.7|9217.7|9238|9220|9234.5|9216.5|0
1760556900000|2025-10-15 19:35:00|9235.6|9217.6|9227.3|9209.3|9235.6|9217.6|9224|9206|0
1760557200000|2025-10-15 19:40:00|9227.4|9209.4|9231.2|9213.2|9231.7|9213.7|9226.2|9208.2|0
1760557500000|2025-10-15 19:45:00|9230.9|9212.9|9230.3|9212.3|9232.4|9214.4|9228.3|9210.3|0
1760557800000|2025-10-15 19:50:00|9230.2|9212.2|9221.7|9203.7|9230.2|9212.2|9220.5|9202.5|0
1760558100000|2025-10-15 19:55:00|9221.8|9203.8|9238.7|9220.7|9238.7|9220.7|9219.4|9201.4|0
1760558400000|2025-10-15 20:00:00|9237.9|9219.9|9240.8|9222.8|9253.8|9235.8|9237.1|9219.1|0
1760558700000|2025-10-15 20:05:00|9240.4|9222.4|9240.7|9222.7|9242.4|9224.4|9236.5|9218.5|0
1760559000000|2025-10-15 20:10:00|9241.1|9223.1|9237.2|9219.2|9244.7|9226.7|9234.5|9216.5|0
1760559300000|2025-10-15 20:15:00|9237.6|9219.6|9242.5|9224.5|9246.2|9228.2|9237.2|9219.2|0
1760559600000|2025-10-15 20:20:00|9242.1|9224.1|9237.9|9219.9|9242.5|9224.5|9237.1|9219.1|0
1760559900000|2025-10-15 20:25:00|9238|9220|9234.1|9216.1|9238.7|9220.7|9231.6|9213.6|0
1760560200000|2025-10-15 20:30:00|9234|9216|9234.6|9216.6|9235.2|9217.2|9231.5|9213.5|0
1760560500000|2025-10-15 20:35:00|9234.7|9216.7|9229.9|9211.9|9237|9219|9229.9|9211.9|0
1760560800000|2025-10-15 20:40:00|9230.2|9212.2|9230.2|9212.2|9233.1|9215.1|9228.2|9210.2|0
1760561100000|2025-10-15 20:45:00|9230.3|9212.3|9235.6|9217.6|9235.6|9217.6|9229.2|9211.2|0
1760561400000|2025-10-15 20:50:00|9235.2|9217.2|9235.6|9217.6|9237.9|9219.9|9232.7|9214.7|0
1760561700000|2025-10-15 20:55:00|9235.2|9217.2|9235.2|9217.2|9240.3|9222.3|9234.9|9216.9|0
1760562000000|2025-10-15 21:00:00|9235.4|9217.4|9235.4|9217.4|9236.2|9218.2|9235.1|9217.1|0
1760562300000|2025-10-15 21:05:00|9235|9217|9235.8|9217.8|9235.8|9217.8|9234.3|9216.3|0
1760562600000|2025-10-15 21:10:00|9235.1|9217.1|9234.5|9216.5|9235.8|9217.8|9234.2|9216.2|0
1760562900000|2025-10-15 21:15:00|9234.6|9216.6|9234.6|9216.6|9235.3|9217.3|9234.6|9216.6|0
1760563200000|2025-10-15 21:20:00|9235|9217|9236.1|9218.1|9236.1|9218.1|9235|9217|0
1760563500000|2025-10-15 21:25:00|9236.2|9218.2|9237|9219|9237.7|9219.7|9236.2|9218.2|0
1760563800000|2025-10-15 21:30:00|9236.9|9218.9|9236.4|9218.4|9236.9|9218.9|9236.1|9218.1|0
1760564100000|2025-10-15 21:35:00|9236.5|9218.5|9235.1|9217.1|9236.6|9218.6|9235.1|9217.1|0
1760564400000|2025-10-15 21:40:00|9234.9|9216.9|9235.8|9217.8|9236.1|9218.1|9234.9|9216.9|0
1760564700000|2025-10-15 21:45:00|9235.9|9217.9|9235.9|9217.9|9236.3|9218.3|9235.9|9217.9|0
1760565000000|2025-10-15 21:50:00|9236.1|9218.1|9238.5|9220.5|9238.7|9220.7|9235.3|9217.3|0
1760565300000|2025-10-15 21:55:00|9236|9218|9237.5|9219.5|9238|9220|9235.9|9217.9|0
1760565600000|2025-10-15 22:00:00|9238.6|9220.6|9246.1|9228.1|9250.1|9232.1|9237.8|9219.8|0
1760565900000|2025-10-15 22:05:00|9246.3|9228.3|9248.3|9230.3|9254.1|9236.1|9245.6|9227.6|0
1760566200000|2025-10-15 22:10:00|9248.4|9230.4|9251.9|9233.9|9252.9|9234.9|9248.3|9230.3|0
1760566500000|2025-10-15 22:15:00|9251.7|9233.7|9247.8|9229.8|9257.8|9239.8|9246.3|9228.3|0
1760566800000|2025-10-15 22:20:00|9247.6|9229.6|9248.9|9230.9|9253.5|9235.5|9246.9|9228.9|0
1760567100000|2025-10-15 22:25:00|9250.5|9232.5|9251|9233|9253.3|9235.3|9249.2|9231.2|0
1760567400000|2025-10-15 22:30:00|9251.2|9233.2|9248.6|9230.6|9252.8|9234.8|9248.6|9230.6|0
1760567700000|2025-10-15 22:35:00|9248.4|9230.4|9245.7|9227.7|9250.1|9232.1|9244.3|9226.3|0
1760568000000|2025-10-15 22:40:00|9245.9|9227.9|9244|9226|9247.4|9229.4|9243.3|9225.3|0
1760568300000|2025-10-15 22:45:00|9244.2|9226.2|9242.6|9224.6|9246.1|9228.1|9238.9|9220.9|0
1760568600000|2025-10-15 22:50:00|9242.8|9224.8|9249|9231|9249.6|9231.6|9242.8|9224.8|0
1760568900000|2025-10-15 22:55:00|9249.4|9231.4|9251.2|9233.2|9252.4|9234.4|9248.8|9230.8|0
1760569200000|2025-10-15 23:00:00|9251.4|9233.4|9248.8|9230.8|9251.8|9233.8|9247.9|9229.9|0
1760569500000|2025-10-15 23:05:00|9249|9231|9243.7|9225.7|9249.5|9231.5|9243.5|9225.5|0
1760569800000|2025-10-15 23:10:00|9243.5|9225.5|9246.5|9228.5|9247.6|9229.6|9243.5|9225.5|0
1760570100000|2025-10-15 23:15:00|9246.3|9228.3|9240|9222|9246.8|9228.8|9239.1|9221.1|0
1760570400000|2025-10-15 23:20:00|9239.7|9221.7|9238.9|9220.9|9242.5|9224.5|9237.7|9219.7|0
1760570700000|2025-10-15 23:25:00|9238.7|9220.7|9236.4|9218.4|9240.5|9222.5|9234.8|9216.8|0
1760571000000|2025-10-15 23:30:00|9236.6|9218.6|9237|9219|9240.5|9222.5|9236.6|9218.6|0
1760571300000|2025-10-15 23:35:00|9237.6|9219.6|9233.6|9215.6|9238.9|9220.9|9231.8|9213.8|0
1760571600000|2025-10-15 23:40:00|9234.1|9216.1|9237.6|9219.6|9239.4|9221.4|9231.6|9213.6|0
1760571900000|2025-10-15 23:45:00|9237.3|9219.3|9234.6|9216.6|9239.7|9221.7|9234.1|9216.1|0
1760572200000|2025-10-15 23:50:00|9234.8|9216.8|9235.6|9217.6|9235.6|9217.6|9230.8|9212.8|0
1760572500000|2025-10-15 23:55:00|9235.8|9217.8|9238.8|9220.8|9240.3|9222.3|9235.1|9217.1|0
1760572800000|2025-10-16 00:00:00|9239|9221|9236.3|9218.3|9242.2|9224.2|9234|9216|0
1760573100000|2025-10-16 00:05:00|9236.5|9218.5|9235.7|9217.7|9237|9219|9233.5|9215.5|0
1760573400000|2025-10-16 00:10:00|9235.5|9217.5|9232.7|9214.7|9237.1|9219.1|9232.3|9214.3|0
1760573700000|2025-10-16 00:15:00|9232.9|9214.9|9232.9|9214.9|9236.1|9218.1|9229.1|9211.1|0
1760574000000|2025-10-16 00:20:00|9232.7|9214.7|9231.4|9213.4|9233.3|9215.3|9227.9|9209.9|0
1760574300000|2025-10-16 00:25:00|9231.8|9213.8|9232.2|9214.2|9235.4|9217.4|9231.2|9213.2|0
1760574600000|2025-10-16 00:30:00|9231.6|9213.6|9224.8|9206.8|9231.9|9213.9|9221.1|9203.1|0
1760574900000|2025-10-16 00:35:00|9225|9207|9221.9|9203.9|9226.7|9208.7|9219.8|9201.8|0
1760575200000|2025-10-16 00:40:00|9221.7|9203.7|9222.7|9204.7|9227.4|9209.4|9219.3|9201.3|0
1760575500000|2025-10-16 00:45:00|9222.3|9204.3|9228.1|9210.1|9228.5|9210.5|9221.9|9203.9|0
1760575800000|2025-10-16 00:50:00|9227.7|9209.7|9232.1|9214.1|9233.5|9215.5|9225.2|9207.2|0
1760576100000|2025-10-16 00:55:00|9231.7|9213.7|9231.5|9213.5|9233.2|9215.2|9230.2|9212.2|0
1760576400000|2025-10-16 01:00:00|9230.3|9212.3|9237.5|9219.5|9238.5|9220.5|9228.7|9210.7|0
1760576700000|2025-10-16 01:05:00|9237.7|9219.7|9236.5|9218.5|9239|9221|9234.9|9216.9|0
1760577000000|2025-10-16 01:10:00|9236.3|9218.3|9237.8|9219.8|9239.7|9221.7|9235.8|9217.8|0
1760577300000|2025-10-16 01:15:00|9234.2|9216.2|9238.8|9232.8|9243.8|9237.8|9217.8|9211.8|1281
1760577600000|2025-10-16 01:20:00|9239.8|9233.8|9230.8|9224.8|9240.8|9234.8|9225.8|9219.8|858
1760577900000|2025-10-16 01:25:00|9229.8|9223.8|9219.8|9213.8|9229.8|9223.8|9217.8|9211.8|584
1760578200000|2025-10-16 01:30:00|9223.8|9217.8|9258.8|9252.8|9282.8|9276.8|9223.8|9217.8|4544
1760578500000|2025-10-16 01:35:00|9259.8|9253.8|9278.8|9272.8|9288.8|9282.8|9259.8|9253.8|2210
1760578800000|2025-10-16 01:40:00|9279.8|9273.8|9266.8|9260.8|9285.8|9279.8|9265.8|9259.8|1733
1760579100000|2025-10-16 01:45:00|9267.8|9261.8|9294.8|9288.8|9301.8|9295.8|9260.8|9254.8|1826
1760579400000|2025-10-16 01:50:00|9295.8|9289.8|9303.8|9297.8|9307.8|9301.8|9285.8|9279.8|963
1760579700000|2025-10-16 01:55:00|9304.8|9298.8|9294.8|9288.8|9311.8|9305.8|9289.8|9283.8|1251
1760580000000|2025-10-16 02:00:00|9295.8|9289.8|9299.8|9293.8|9305.8|9299.8|9281.8|9275.8|1089
1760580300000|2025-10-16 02:05:00|9301.8|9295.8|9328.8|9322.8|9328.8|9322.8|9297.8|9291.8|1708
1760580600000|2025-10-16 02:10:00|9327.8|9321.8|9307.8|9301.8|9330.8|9324.8|9301.8|9295.8|1183
1760580900000|2025-10-16 02:15:00|9309.8|9303.8|9281.8|9275.8|9310.8|9304.8|9278.8|9272.8|1318
1760581200000|2025-10-16 02:20:00|9282.8|9276.8|9276.8|9270.8|9296.8|9290.8|9274.8|9268.8|869
1760581500000|2025-10-16 02:25:00|9275.8|9269.8|9272.8|9266.8|9282.8|9276.8|9267.8|9261.8|790
1760581800000|2025-10-16 02:30:00|9274.8|9268.8|9252.8|9246.8|9274.8|9268.8|9251.8|9245.8|1080
1760582100000|2025-10-16 02:35:00|9251.8|9245.8|9267.8|9261.8|9269.8|9263.8|9247.8|9241.8|937
1760582400000|2025-10-16 02:40:00|9266.8|9260.8|9275.8|9269.8|9275.8|9269.8|9261.8|9255.8|682
1760582700000|2025-10-16 02:45:00|9276.8|9270.8|9293.8|9287.8|9295.8|9289.8|9274.8|9268.8|835
1760583000000|2025-10-16 02:50:00|9292.8|9286.8|9269.8|9263.8|9294.8|9288.8|9264.8|9258.8|584
1760583300000|2025-10-16 02:55:00|9270.8|9264.8|9275.8|9269.8|9280.8|9274.8|9269.8|9263.8|1552
1760583600000|2025-10-16 03:00:00|9274.8|9268.8|9271.8|9265.8|9276.8|9270.8|9261.8|9255.8|739
1760583900000|2025-10-16 03:05:00|9270.8|9264.8|9271.8|9265.8|9274.8|9268.8|9259.8|9253.8|723
1760584200000|2025-10-16 03:10:00|9272.8|9266.8|9256.8|9250.8|9274.8|9268.8|9256.8|9250.8|862
1760584500000|2025-10-16 03:15:00|9255.8|9249.8|9237.8|9231.8|9255.8|9249.8|9236.8|9230.8|1272
1760584800000|2025-10-16 03:20:00|9239.8|9233.8|9227.8|9221.8|9247.8|9241.8|9224.8|9218.8|814
1760585100000|2025-10-16 03:25:00|9229.8|9223.8|9217.8|9211.8|9231.8|9225.8|9212.8|9206.8|916
1760585400000|2025-10-16 03:30:00|9216.8|9210.8|9216.8|9210.8|9225.8|9219.8|9209.8|9203.8|561
1760585700000|2025-10-16 03:35:00|9217.8|9211.8|9222.8|9216.8|9225.8|9219.8|9211.8|9205.8|755
1760586000000|2025-10-16 03:40:00|9223.8|9217.8|9230.8|9224.8|9231.8|9225.8|9223.8|9217.8|323
1760586300000|2025-10-16 03:45:00|9229.8|9223.8|9224.8|9218.8|9233.8|9227.8|9219.8|9213.8|246
1760586600000|2025-10-16 03:50:00|9223.8|9217.8|9226.8|9220.8|9228.8|9222.8|9223.8|9217.8|415
1760586900000|2025-10-16 03:55:00|9225.8|9219.8|9222.8|9216.8|9228.8|9222.8|9222.8|9216.8|369
1760587200000|2025-10-16 04:00:00|9234.1|9216.1|9236|9218|9236|9218|9231.9|9213.9|0
1760587500000|2025-10-16 04:05:00|9236.2|9218.2|9238.3|9220.3|9239.8|9221.8|9235.3|9217.3|0
1760587800000|2025-10-16 04:10:00|9238.1|9220.1|9241.3|9223.3|9241.3|9223.3|9237.9|9219.9|0
1760588100000|2025-10-16 04:15:00|9241.1|9223.1|9238.8|9220.8|9241.4|9223.4|9238.7|9220.7|0
1760588400000|2025-10-16 04:20:00|9239|9221|9239.1|9221.1|9240.7|9222.7|9238.8|9220.8|0
1760588700000|2025-10-16 04:25:00|9238.7|9220.7|9239.1|9221.1|9239.8|9221.8|9238.3|9220.3|0
1760589000000|2025-10-16 04:30:00|9238.9|9220.9|9241.5|9223.5|9242|9224|9238.9|9220.9|0
1760589300000|2025-10-16 04:35:00|9241.6|9223.6|9241.2|9223.2|9242.1|9224.1|9240.5|9222.5|0
1760589600000|2025-10-16 04:40:00|9241.4|9223.4|9238.9|9220.9|9241.8|9223.8|9233.9|9215.9|0
1760589900000|2025-10-16 04:45:00|9239.1|9221.1|9237.2|9219.2|9239.9|9221.9|9235.3|9217.3|0
1760590200000|2025-10-16 04:50:00|9237.5|9219.5|9239.7|9221.7|9239.7|9221.7|9236.8|9218.8|0
1760590500000|2025-10-16 04:55:00|9239.4|9221.4|9229.6|9211.6|9241.7|9223.7|9229.2|9211.2|18
1760590800000|2025-10-16 05:00:00|9229.5|9211.5|9226.8|9220.8|9236.8|9230.8|9212.8|9206.8|1673
1760591100000|2025-10-16 05:05:00|9225.8|9219.8|9207.8|9201.8|9228.8|9222.8|9204.8|9198.8|998
1760591400000|2025-10-16 05:10:00|9206.8|9200.8|9206.8|9200.8|9219.8|9213.8|9199.8|9193.8|949
1760591700000|2025-10-16 05:15:00|9207.8|9201.8|9200.8|9194.8|9219.8|9213.8|9195.8|9189.8|720
1760592000000|2025-10-16 05:20:00|9199.8|9193.8|9197.8|9191.8|9208.8|9202.8|9195.8|9189.8|2519
1760592300000|2025-10-16 05:25:00|9199.8|9193.8|9201.8|9195.8|9206.8|9200.8|9188.8|9182.8|552
1760592600000|2025-10-16 05:30:00|9200.8|9194.8|9203.8|9197.8|9205.8|9199.8|9187.8|9181.8|563
1760592900000|2025-10-16 05:35:00|9204.8|9198.8|9192.8|9186.8|9211.8|9205.8|9190.8|9184.8|445
1760593200000|2025-10-16 05:40:00|9193.8|9187.8|9194.8|9188.8|9207.8|9201.8|9193.8|9187.8|469
1760593500000|2025-10-16 05:45:00|9195.8|9189.8|9192.8|9186.8|9196.8|9190.8|9187.8|9181.8|829
1760593800000|2025-10-16 05:50:00|9190.8|9184.8|9209.8|9203.8|9210.8|9204.8|9187.8|9181.8|933
1760594100000|2025-10-16 05:55:00|9210.8|9204.8|9208.8|9202.8|9221.8|9215.8|9207.8|9201.8|490
1760594400000|2025-10-16 06:00:00|9207.8|9201.8|9220.8|9214.8|9220.8|9214.8|9204.8|9198.8|828
1760594700000|2025-10-16 06:05:00|9222.8|9216.8|9232.8|9226.8|9232.8|9226.8|9219.8|9213.8|590
1760595000000|2025-10-16 06:10:00|9233.8|9227.8|9236.8|9230.8|9244.8|9238.8|9232.8|9226.8|4535
1760595300000|2025-10-16 06:15:00|9235.8|9229.8|9235.8|9229.8|9240.8|9234.8|9224.8|9218.8|911
1760595600000|2025-10-16 06:20:00|9234.8|9228.8|9223.8|9217.8|9237.8|9231.8|9221.8|9215.8|939
1760595900000|2025-10-16 06:25:00|9224.8|9218.8|9236.8|9230.8|9236.8|9230.8|9222.8|9216.8|449
1760596200000|2025-10-16 06:30:00|9238.8|9232.8|9243.8|9237.8|9246.8|9240.8|9237.8|9231.8|520
1760596500000|2025-10-16 06:35:00|9242.8|9236.8|9228.8|9222.8|9242.8|9236.8|9227.8|9221.8|408
1760596800000|2025-10-16 06:40:00|9229.8|9223.8|9228.8|9222.8|9232.8|9226.8|9222.8|9216.8|401
1760597100000|2025-10-16 06:45:00|9229.8|9223.8|9237.8|9231.8|9242.8|9236.8|9229.8|9223.8|426
1760597400000|2025-10-16 06:50:00|9238.8|9232.8|9247.8|9241.8|9251.8|9245.8|9238.8|9232.8|732
1760597700000|2025-10-16 06:55:00|9246.8|9240.8|9240.8|9234.8|9249.8|9243.8|9240.8|9234.8|821
1760598000000|2025-10-16 07:00:00|9241.8|9235.8|9250.8|9244.8|9252.8|9246.8|9240.8|9234.8|718
1760598300000|2025-10-16 07:05:00|9249.8|9243.8|9250.8|9244.8|9252.8|9246.8|9243.8|9237.8|481
1760598600000|2025-10-16 07:10:00|9252.8|9246.8|9263.8|9257.8|9263.8|9257.8|9247.8|9241.8|600
1760598900000|2025-10-16 07:15:00|9264.8|9258.8|9265.8|9259.8|9270.8|9264.8|9256.8|9250.8|1216
1760599200000|2025-10-16 07:20:00|9266.8|9260.8|9256.8|9250.8|9269.8|9263.8|9256.8|9250.8|1423
1760599500000|2025-10-16 07:25:00|9255.8|9249.8|9252.8|9246.8|9261.8|9255.8|9250.8|9244.8|1925
1760599800000|2025-10-16 07:30:00|9251.8|9245.8|9251.8|9245.8|9254.8|9248.8|9248.8|9242.8|853
1760600100000|2025-10-16 07:35:00|9250.8|9244.8|9249.8|9243.8|9253.8|9247.8|9246.8|9240.8|854
1760600400000|2025-10-16 07:40:00|9248.8|9242.8|9256.8|9250.8|9257.8|9251.8|9246.8|9240.8|797
1760600700000|2025-10-16 07:45:00|9257.8|9251.8|9261.8|9255.8|9262.8|9256.8|9251.8|9245.8|1023
1760601000000|2025-10-16 07:50:00|9260.8|9254.8|9256.8|9250.8|9261.8|9255.8|9254.8|9248.8|1278
1760601300000|2025-10-16 07:55:00|9255.8|9249.8|9267.8|9261.8|9268.8|9262.8|9254.8|9248.8|1789
1760601600000|2025-10-16 08:00:00|9266.9|9260.9|9257.9|9251.9|9267.9|9261.9|9256.9|9250.9|1001
1760601900000|2025-10-16 08:05:00|9258.9|9252.9|9255.9|9249.9|9259.9|9253.9|9254.9|9248.9|1855
1760602200000|2025-10-16 08:10:00|9256.9|9250.9|9265.9|9259.9|9266.9|9260.9|9255.9|9249.9|1265
1760602500000|2025-10-16 08:15:00|9264.9|9258.9|9265.9|9259.9|9267.9|9261.9|9260.9|9254.9|648
1760602800000|2025-10-16 08:20:00|9266.9|9260.9|9267.9|9261.9|9268.9|9262.9|9263.9|9257.9|477
1760603100000|2025-10-16 08:25:00|9266.9|9260.9|9261.9|9255.9|9266.9|9260.9|9260.9|9254.9|622
1760603400000|2025-10-16 08:30:00|9269.9|9251.9|9274.4|9256.4|9276.9|9258.9|9268.9|9250.9|97
1760603700000|2025-10-16 08:35:00|9274.3|9256.3|9268.5|9250.5|9274.3|9256.3|9266.7|9248.7|0
1760604000000|2025-10-16 08:40:00|9268.8|9250.8|9273.3|9255.3|9273.7|9255.7|9268.8|9250.8|0
1760604300000|2025-10-16 08:45:00|9273.5|9255.5|9272.6|9254.6|9275.3|9257.3|9271.8|9253.8|0
1760604600000|2025-10-16 08:50:00|9272.2|9254.2|9271.3|9253.3|9274.9|9256.9|9271.2|9253.2|0
1760604900000|2025-10-16 08:55:00|9271.2|9253.2|9273.1|9255.1|9273.6|9255.6|9270.9|9252.9|0
1760605200000|2025-10-16 09:00:00|9272.9|9254.9|9276.8|9258.8|9277.3|9259.3|9272.3|9254.3|0
1760605500000|2025-10-16 09:05:00|9277|9259|9276.2|9258.2|9278.8|9260.8|9273.9|9255.9|0
1760605800000|2025-10-16 09:10:00|9276.1|9258.1|9274.5|9256.5|9277|9259|9274.1|9256.1|0
1760606100000|2025-10-16 09:15:00|9257.9|9251.9|9262.9|9256.9|9268.4|9262.4|9257.9|9251.9|269
1760606400000|2025-10-16 09:20:00|9263.4|9257.4|9261.9|9255.9|9266.4|9260.4|9260.9|9254.9|68
1760606700000|2025-10-16 09:25:00|9261.4|9255.4|9263.9|9257.9|9264.4|9258.4|9260.9|9254.9|23
1760607000000|2025-10-16 09:30:00|9263.4|9257.4|9266.4|9260.4|9266.4|9260.4|9260.9|9254.9|179
1760607300000|2025-10-16 09:35:00|9266.9|9260.9|9261.9|9255.9|9267.4|9261.4|9258.4|9252.4|49
1760607600000|2025-10-16 09:40:00|9261.4|9255.4|9265.9|9259.9|9267.9|9261.9|9260.4|9254.4|128
1760607900000|2025-10-16 09:45:00|9265.4|9259.4|9269.4|9263.4|9269.4|9263.4|9264.9|9258.9|40
1760608200000|2025-10-16 09:50:00|9269.9|9263.9|9273.4|9267.4|9273.4|9267.4|9269.4|9263.4|88
1760608500000|2025-10-16 09:55:00|9272.9|9266.9|9272.4|9266.4|9274.4|9268.4|9271.9|9265.9|94
1760608800000|2025-10-16 10:00:00|9271.9|9265.9|9270.4|9264.4|9275.4|9269.4|9270.4|9264.4|20
1760609100000|2025-10-16 10:05:00|9270.9|9264.9|9273.9|9267.9|9274.9|9268.9|9270.9|9264.9|35
1760609400000|2025-10-16 10:10:00|9273.4|9267.4|9278.4|9272.4|9278.4|9272.4|9272.9|9266.9|51
1760609700000|2025-10-16 10:15:00|9278.9|9272.9|9279.9|9273.9|9280.4|9274.4|9275.9|9269.9|15
1760610000000|2025-10-16 10:20:00|9279.4|9273.4|9276.9|9270.9|9279.4|9273.4|9274.9|9268.9|48
1760610300000|2025-10-16 10:25:00|9277.4|9271.4|9277.9|9271.9|9278.4|9272.4|9276.9|9270.9|22
1760610600000|2025-10-16 10:30:00|9277.4|9271.4|9276.4|9270.4|9277.4|9271.4|9274.9|9268.9|10
1760610900000|2025-10-16 10:35:00|9275.9|9269.9|9271.4|9265.4|9276.9|9270.9|9271.4|9265.4|20
1760611200000|2025-10-16 10:40:00|9271.9|9265.9|9268.4|9262.4|9272.4|9266.4|9267.4|9261.4|41
1760611500000|2025-10-16 10:45:00|9268.9|9262.9|9266.9|9260.9|9269.4|9263.4|9266.4|9260.4|44
1760611800000|2025-10-16 10:50:00|9267.4|9261.4|9268.4|9262.4|9268.9|9262.9|9266.4|9260.4|13
1760612100000|2025-10-16 10:55:00|9269.4|9263.4|9273.9|9267.9|9274.9|9268.9|9267.9|9261.9|13
1760612400000|2025-10-16 11:00:00|9273.4|9267.4|9276.9|9270.9|9281.4|9275.4|9272.9|9266.9|37
1760612700000|2025-10-16 11:05:00|9277.4|9271.4|9277.9|9271.9|9279.9|9273.9|9275.9|9269.9|12
1760613000000|2025-10-16 11:10:00|9277.4|9271.4|9275.9|9269.9|9278.9|9272.9|9274.9|9268.9|24
1760613300000|2025-10-16 11:15:00|9276.4|9270.4|9274.4|9268.4|9277.4|9271.4|9271.9|9265.9|12
1760613600000|2025-10-16 11:20:00|9273.9|9267.9|9275.4|9269.4|9277.9|9271.9|9273.4|9267.4|12
1760613900000|2025-10-16 11:25:00|9275.9|9269.9|9276.4|9270.4|9276.9|9270.9|9274.9|9268.9|9
1760614200000|2025-10-16 11:30:00|9275.9|9269.9|9271.9|9265.9|9275.9|9269.9|9271.4|9265.4|15
1760614500000|2025-10-16 11:35:00|9271.4|9265.4|9273.4|9267.4|9275.4|9269.4|9269.4|9263.4|35
1760614800000|2025-10-16 11:40:00|9272.9|9266.9|9272.4|9266.4|9272.9|9266.9|9271.4|9265.4|14
1760615100000|2025-10-16 11:45:00|9272.9|9266.9|9271.9|9265.9|9275.4|9269.4|9271.9|9265.9|15
1760615400000|2025-10-16 11:50:00|9272.4|9266.4|9272.9|9266.9|9273.4|9267.4|9270.9|9264.9|18
1760615700000|2025-10-16 11:55:00|9272.4|9266.4|9272.4|9266.4|9274.4|9268.4|9271.9|9265.9|12
1760616000000|2025-10-16 12:00:00|9272.9|9266.9|9272.4|9266.4|9273.9|9267.9|9270.9|9264.9|42
1760616300000|2025-10-16 12:05:00|9272.9|9266.9|9266.4|9260.4|9274.4|9268.4|9265.9|9259.9|46
1760616600000|2025-10-16 12:10:00|9266.9|9260.9|9265.9|9259.9|9269.4|9263.4|9264.4|9258.4|54
1760616900000|2025-10-16 12:15:00|9265.4|9259.4|9265.9|9259.9|9267.4|9261.4|9263.9|9257.9|32
1760617200000|2025-10-16 12:20:00|9266.4|9260.4|9266.9|9260.9|9266.9|9260.9|9265.4|9259.4|14
1760617500000|2025-10-16 12:25:00|9266.4|9260.4|9268.9|9262.9|9268.9|9262.9|9265.4|9259.4|27
1760617800000|2025-10-16 12:30:00|9270.4|9264.4|9271.4|9265.4|9272.9|9266.9|9266.9|9260.9|80
1760618100000|2025-10-16 12:35:00|9270.9|9264.9|9273.4|9267.4|9274.9|9268.9|9270.4|9264.4|20
1760618400000|2025-10-16 12:40:00|9273.9|9267.9|9271.4|9265.4|9275.4|9269.4|9270.4|9264.4|28
1760618700000|2025-10-16 12:45:00|9270.9|9264.9|9269.4|9263.4|9272.4|9266.4|9268.4|9262.4|15
1760619000000|2025-10-16 12:50:00|9269.9|9263.9|9273.4|9267.4|9273.9|9267.9|9269.4|9263.4|9
1760619300000|2025-10-16 12:55:00|9273.9|9267.9|9271.4|9265.4|9273.9|9267.9|9269.9|9263.9|49
1760619600000|2025-10-16 13:00:00|9270.9|9264.9|9267.9|9261.9|9271.9|9265.9|9266.4|9260.4|36
1760619900000|2025-10-16 13:05:00|9268.4|9262.4|9269.4|9263.4|9269.4|9263.4|9266.4|9260.4|11
1760620200000|2025-10-16 13:10:00|9269.9|9263.9|9273.4|9267.4|9275.4|9269.4|9269.4|9263.4|57
1760620500000|2025-10-16 13:15:00|9273.9|9267.9|9272.9|9266.9|9279.4|9273.4|9272.4|9266.4|60
1760620800000|2025-10-16 13:20:00|9273.4|9267.4|9273.4|9267.4|9275.9|9269.9|9271.4|9265.4|15
1760621100000|2025-10-16 13:25:00|9272.9|9266.9|9267.9|9261.9|9274.4|9268.4|9264.9|9258.9|61
1760621400000|2025-10-16 13:30:00|9268.4|9262.4|9249.4|9243.4|9269.4|9263.4|9238.4|9232.4|1038
1760621700000|2025-10-16 13:35:00|9248.4|9242.4|9251.9|9245.9|9257.4|9251.4|9246.9|9240.9|286
1760622000000|2025-10-16 13:40:00|9252.4|9246.4|9270.4|9264.4|9273.4|9267.4|9250.4|9244.4|453
1760622300000|2025-10-16 13:45:00|9269.9|9263.9|9259.9|9253.9|9275.9|9269.9|9257.4|9251.4|299
1760622600000|2025-10-16 13:50:00|9260.4|9254.4|9262.4|9256.4|9268.9|9262.9|9256.9|9250.9|250
1760622900000|2025-10-16 13:55:00|9262.9|9256.9|9261.4|9255.4|9268.4|9262.4|9257.4|9251.4|180
1760623200000|2025-10-16 14:00:00|9261.9|9255.9|9273.9|9267.9|9280.9|9274.9|9261.9|9255.9|337
1760623500000|2025-10-16 14:05:00|9274.4|9268.4|9276.9|9270.9|9283.9|9277.9|9270.9|9264.9|207
1760623800000|2025-10-16 14:10:00|9276.4|9270.4|9269.9|9263.9|9278.4|9272.4|9267.9|9261.9|244
1760624100000|2025-10-16 14:15:00|9269.4|9263.4|9269.4|9263.4|9276.9|9270.9|9264.4|9258.4|402
1760624400000|2025-10-16 14:20:00|9269.9|9263.9|9262.4|9256.4|9275.4|9269.4|9262.4|9256.4|203
1760624700000|2025-10-16 14:25:00|9262.9|9256.9|9277.4|9271.4|9278.4|9272.4|9259.4|9253.4|142
1760625000000|2025-10-16 14:30:00|9276.9|9270.9|9289.4|9283.4|9289.4|9283.4|9276.4|9270.4|228
1760625300000|2025-10-16 14:35:00|9288.9|9282.9|9291.4|9285.4|9295.4|9289.4|9287.4|9281.4|257
1760625600000|2025-10-16 14:40:00|9292.4|9286.4|9292.4|9286.4|9299.9|9293.9|9290.4|9284.4|224
1760625900000|2025-10-16 14:45:00|9291.4|9285.4|9290.9|9284.9|9292.4|9286.4|9282.4|9276.4|142
1760626200000|2025-10-16 14:50:00|9290.4|9284.4|9294.4|9288.4|9294.4|9288.4|9284.9|9278.9|224
1760626500000|2025-10-16 14:55:00|9293.4|9287.4|9299.9|9293.9|9300.4|9294.4|9293.4|9287.4|257
1760626800000|2025-10-16 15:00:00|9298.9|9292.9|9297.9|9291.9|9303.9|9297.9|9295.9|9289.9|274
1760627100000|2025-10-16 15:05:00|9298.9|9292.9|9303.9|9297.9|9303.9|9297.9|9292.9|9286.9|215
1760627400000|2025-10-16 15:10:00|9304.9|9298.9|9303.9|9297.9|9309.9|9303.9|9299.9|9293.9|192
1760627700000|2025-10-16 15:15:00|9304.9|9298.9|9308.9|9302.9|9311.9|9305.9|9300.9|9294.9|244
1760628000000|2025-10-16 15:20:00|9309.9|9303.9|9308.9|9302.9|9310.9|9304.9|9306.9|9300.9|249
1760628300000|2025-10-16 15:25:00|9307.9|9301.9|9296.9|9290.9|9307.9|9301.9|9290.9|9284.9|364
1760628600000|2025-10-16 15:30:00|9295.9|9289.9|9296.9|9290.9|9298.9|9292.9|9289.9|9283.9|286
1760628900000|2025-10-16 15:35:00|9295.9|9289.9|9292.9|9286.9|9296.9|9290.9|9291.9|9285.9|232
1760629200000|2025-10-16 15:40:00|9293.9|9287.9|9285.9|9279.9|9294.9|9288.9|9280.9|9274.9|337
1760629500000|2025-10-16 15:45:00|9283.9|9277.9|9280.9|9274.9|9285.9|9279.9|9276.9|9270.9|261
1760629800000|2025-10-16 15:50:00|9281.9|9275.9|9282.9|9276.9|9286.9|9280.9|9279.9|9273.9|254
1760630100000|2025-10-16 15:55:00|9283.9|9277.9|9280.9|9274.9|9283.9|9277.9|9273.9|9267.9|274
1760630400000|2025-10-16 16:00:00|9279.9|9273.9|9271.9|9265.9|9279.9|9273.9|9265.9|9259.9|214
1760630700000|2025-10-16 16:05:00|9272.9|9266.9|9273.9|9267.9|9276.9|9270.9|9268.9|9262.9|121
1760631000000|2025-10-16 16:10:00|9272.9|9266.9|9270.9|9264.9|9277.9|9271.9|9266.9|9260.9|97
1760631300000|2025-10-16 16:15:00|9272.9|9266.9|9260.9|9254.9|9273.9|9267.9|9257.9|9251.9|100
1760631600000|2025-10-16 16:20:00|9258.9|9252.9|9264.9|9258.9|9270.9|9264.9|9257.9|9251.9|198
1760631900000|2025-10-16 16:25:00|9266.9|9260.9|9256.9|9250.9|9266.9|9260.9|9254.9|9248.9|349
1760632200000|2025-10-16 16:30:00|9255.9|9249.9|9238.9|9232.9|9255.9|9249.9|9238.9|9232.9|550
1760632500000|2025-10-16 16:35:00|9240.9|9234.9|9244.9|9238.9|9249.9|9243.9|9238.9|9232.9|142
1760632800000|2025-10-16 16:40:00|9245.9|9239.9|9247.9|9241.9|9253.9|9247.9|9240.9|9234.9|129
1760633100000|2025-10-16 16:45:00|9246.9|9240.9|9248.9|9242.9|9248.9|9242.9|9237.9|9231.9|174
1760633400000|2025-10-16 16:50:00|9249.9|9243.9|9258.9|9252.9|9260.9|9254.9|9249.9|9243.9|177
1760633700000|2025-10-16 16:55:00|9262.9|9256.9|9273.9|9267.9|9273.9|9267.9|9261.9|9255.9|109
1760634000000|2025-10-16 17:00:00|9271.9|9265.9|9266.9|9260.9|9275.9|9269.9|9263.9|9257.9|118
1760634300000|2025-10-16 17:05:00|9267.9|9261.9|9268.9|9262.9|9274.9|9268.9|9262.9|9256.9|116
1760634600000|2025-10-16 17:10:00|9270.9|9264.9|9270.9|9264.9|9275.9|9269.9|9268.9|9262.9|89
1760634900000|2025-10-16 17:15:00|9269.9|9263.9|9276.9|9270.9|9284.9|9278.9|9268.9|9262.9|134
1760635200000|2025-10-16 17:20:00|9275.9|9269.9|9277.9|9271.9|9278.9|9272.9|9272.9|9266.9|69
1760635500000|2025-10-16 17:25:00|9276.9|9270.9|9280.9|9274.9|9282.9|9276.9|9275.9|9269.9|43
1760635800000|2025-10-16 17:30:00|9279.9|9273.9|9278.9|9272.9|9283.9|9277.9|9277.9|9271.9|26
1760636100000|2025-10-16 17:35:00|9279.9|9273.9|9279.9|9273.9|9285.9|9279.9|9278.9|9272.9|62
1760636400000|2025-10-16 17:40:00|9278.9|9272.9|9275.9|9269.9|9278.9|9272.9|9270.9|9264.9|77
1760636700000|2025-10-16 17:45:00|9273.9|9267.9|9270.9|9264.9|9273.9|9267.9|9266.9|9260.9|54
1760637000000|2025-10-16 17:50:00|9268.9|9262.9|9263.9|9257.9|9268.9|9262.9|9260.9|9254.9|71
1760637300000|2025-10-16 17:55:00|9265.9|9259.9|9272.9|9266.9|9272.9|9266.9|9265.9|9259.9|52
1760637600000|2025-10-16 18:00:00|9271.9|9265.9|9258.9|9252.9|9273.9|9267.9|9258.9|9252.9|59
1760637900000|2025-10-16 18:05:00|9259.9|9253.9|9259.9|9253.9|9259.9|9253.9|9255.9|9249.9|90
1760638200000|2025-10-16 18:10:00|9260.9|9254.9|9247.9|9241.9|9260.9|9254.9|9245.9|9239.9|233
1760638500000|2025-10-16 18:15:00|9246.9|9240.9|9240.9|9234.9|9249.9|9243.9|9239.9|9233.9|239
1760638800000|2025-10-16 18:20:00|9241.9|9235.9|9240.9|9234.9|9244.9|9238.9|9239.9|9233.9|167
1760639100000|2025-10-16 18:25:00|9241.9|9235.9|9239.9|9233.9|9241.9|9235.9|9235.9|9229.9|99
1760639400000|2025-10-16 18:30:00|9240.9|9234.9|9232.9|9226.9|9240.9|9234.9|9230.9|9224.9|77
1760639700000|2025-10-16 18:35:00|9234.9|9228.9|9244.9|9238.9|9246.9|9240.9|9234.9|9228.9|55
1760640000000|2025-10-16 18:40:00|9243.9|9237.9|9251.9|9245.9|9252.9|9246.9|9243.9|9237.9|142
1760640300000|2025-10-16 18:45:00|9252.9|9246.9|9249.9|9243.9|9253.9|9247.9|9248.9|9242.9|113
1760640600000|2025-10-16 18:50:00|9247.9|9241.9|9250.9|9244.9|9253.9|9247.9|9245.9|9239.9|251
1760640900000|2025-10-16 18:55:00|9252.9|9246.9|9260.3|9242.3|9260.5|9250.9|9251.9|9242.3|146
1760641200000|2025-10-16 19:00:00|9260.4|9242.4|9257.3|9239.3|9263|9245|9254.7|9236.7|0
1760641500000|2025-10-16 19:05:00|9257.4|9239.4|9259.1|9241.1|9260.7|9242.7|9254.5|9236.5|0
1760641800000|2025-10-16 19:10:00|9259.2|9241.2|9251.9|9233.9|9265.7|9247.7|9251.8|9233.8|0
1760642100000|2025-10-16 19:15:00|9252.6|9234.6|9242.4|9224.4|9253.8|9235.8|9241.8|9223.8|0
1760642400000|2025-10-16 19:20:00|9242.3|9224.3|9246.9|9228.9|9247.8|9229.8|9234.7|9216.7|0
1760642700000|2025-10-16 19:25:00|9246.8|9228.8|9241.6|9223.6|9247.8|9229.8|9240.1|9222.1|0
1760643000000|2025-10-16 19:30:00|9241.8|9223.8|9241|9223|9244.7|9226.7|9236.7|9218.7|0
1760643300000|2025-10-16 19:35:00|9241.1|9223.1|9237.8|9219.8|9247.4|9229.4|9235.7|9217.7|0
1760643600000|2025-10-16 19:40:00|9237.9|9219.9|9246|9228|9246.9|9228.9|9237.9|9219.9|0
1760643900000|2025-10-16 19:45:00|9246.7|9228.7|9254.6|9236.6|9255.2|9237.2|9243.1|9225.1|0
1760644200000|2025-10-16 19:50:00|9253.2|9235.2|9262.1|9244.1|9263.2|9245.2|9252.5|9234.5|0
1760644500000|2025-10-16 19:55:00|9262.6|9244.6|9265.7|9247.7|9267.4|9249.4|9253.6|9235.6|0
1760644800000|2025-10-16 20:00:00|9265.9|9247.9|9264.2|9246.2|9274.7|9256.7|9263.7|9245.7|0
1760645100000|2025-10-16 20:05:00|9264.6|9246.6|9252.4|9234.4|9265.2|9247.2|9252.4|9234.4|0
1760645400000|2025-10-16 20:10:00|9252.8|9234.8|9239.3|9221.3|9254.8|9236.8|9236.8|9218.8|0
1760645700000|2025-10-16 20:15:00|9239.8|9221.8|9248.7|9230.7|9250.2|9232.2|9236.9|9218.9|0
1760646000000|2025-10-16 20:20:00|9249.1|9231.1|9244.3|9226.3|9250.5|9232.5|9241.2|9223.2|0
1760646300000|2025-10-16 20:25:00|9243.9|9225.9|9245.7|9227.7|9245.7|9227.7|9240|9222|0
1760646600000|2025-10-16 20:30:00|9245.3|9227.3|9242|9224|9246.3|9228.3|9240.5|9222.5|0
1760646900000|2025-10-16 20:35:00|9241.6|9223.6|9246.8|9228.8|9250.4|9232.4|9238.8|9220.8|0
1760647200000|2025-10-16 20:40:00|9247.1|9229.1|9248.3|9230.3|9249|9231|9245.6|9227.6|0
1760647500000|2025-10-16 20:45:00|9248.5|9230.5|9249.7|9231.7|9251|9233|9248.1|9230.1|0
1760647800000|2025-10-16 20:50:00|9250.1|9232.1|9255.1|9237.1|9257.2|9239.2|9249.7|9231.7|0
1760648100000|2025-10-16 20:55:00|9254.7|9236.7|9250.1|9232.1|9254.7|9236.7|9247.1|9229.1|0
1760648400000|2025-10-16 21:00:00|9246.6|9228.6|9249.7|9231.7|9250.6|9232.6|9246.5|9228.5|0
1760648700000|2025-10-16 21:05:00|9248.2|9230.2|9245.3|9227.3|9248.3|9230.3|9245.3|9227.3|0
1760649000000|2025-10-16 21:10:00|9244.6|9226.6|9240.9|9222.9|9244.6|9226.6|9239.9|9221.9|0
1760649300000|2025-10-16 21:15:00|9240.1|9222.1|9241.3|9223.3|9242|9224|9239.8|9221.8|0
1760649600000|2025-10-16 21:20:00|9241.7|9223.7|9245.2|9227.2|9245.3|9227.3|9241.4|9223.4|0
1760649900000|2025-10-16 21:25:00|9245.1|9227.1|9245.8|9227.8|9246.2|9228.2|9244.8|9226.8|0
1760650200000|2025-10-16 21:30:00|9245.6|9227.6|9245.2|9227.2|9245.8|9227.8|9242.5|9224.5|0
1760650500000|2025-10-16 21:35:00|9244.6|9226.6|9247.4|9229.4|9247.4|9229.4|9244.5|9226.5|0
1760650800000|2025-10-16 21:40:00|9246.4|9228.4|9247.2|9229.2|9248.3|9230.3|9244.4|9226.4|0
1760651100000|2025-10-16 21:45:00|9246.8|9228.8|9247.2|9229.2|9248.3|9230.3|9246.8|9228.8|0
1760651400000|2025-10-16 21:50:00|9248.3|9230.3|9250.3|9232.3|9251.8|9233.8|9245.8|9227.8|0
1760651700000|2025-10-16 21:55:00|9249.7|9231.7|9250.9|9232.9|9250.9|9232.9|9245.3|9227.3|0
1760652000000|2025-10-16 22:00:00|9245.2|9227.2|9257.4|9239.4|9260.6|9242.6|9244.6|9226.6|0
1760652300000|2025-10-16 22:05:00|9257.2|9239.2|9263.6|9245.6|9264.2|9246.2|9252.8|9234.8|0
1760652600000|2025-10-16 22:10:00|9263.1|9245.1|9255.1|9237.1|9266.4|9248.4|9254|9236|0
1760652900000|2025-10-16 22:15:00|9255.3|9237.3|9250.8|9232.8|9255.7|9237.7|9249.7|9231.7|0
1760653200000|2025-10-16 22:20:00|9251|9233|9247.3|9229.3|9253.9|9235.9|9246.4|9228.4|0
1760653500000|2025-10-16 22:25:00|9247.5|9229.5|9251.3|9233.3|9252|9234|9243.4|9225.4|0
1760653800000|2025-10-16 22:30:00|9251.5|9233.5|9253.5|9235.5|9255.5|9237.5|9249.6|9231.6|0
1760654100000|2025-10-16 22:35:00|9253.7|9235.7|9248.7|9230.7|9256.3|9238.3|9248.2|9230.2|0
1760654400000|2025-10-16 22:40:00|9249.1|9231.1|9242.3|9224.3|9249.1|9231.1|9238|9220|0
1760654700000|2025-10-16 22:45:00|9242.1|9224.1|9246.2|9228.2|9246.2|9228.2|9238.8|9220.8|0
1760655000000|2025-10-16 22:50:00|9246|9228|9237.6|9219.6|9246.6|9228.6|9237.4|9219.4|0
1760655300000|2025-10-16 22:55:00|9237.8|9219.8|9225.7|9207.7|9238.2|9220.2|9224.9|9206.9|0
1760655600000|2025-10-16 23:00:00|9226.1|9208.1|9227.9|9209.9|9231.6|9213.6|9221.5|9203.5|0
1760655900000|2025-10-16 23:05:00|9227.2|9209.2|9224.1|9206.1|9231.6|9213.6|9221.2|9203.2|0
1760656200000|2025-10-16 23:10:00|9224.9|9206.9|9224.8|9206.8|9231.6|9213.6|9223.5|9205.5|0
1760656500000|2025-10-16 23:15:00|9224.6|9206.6|9235.4|9217.4|9235.9|9217.9|9224.6|9206.6|0
1760656800000|2025-10-16 23:20:00|9235.2|9217.2|9232.1|9214.1|9237.3|9219.3|9232|9214|0
1760657100000|2025-10-16 23:25:00|9231.9|9213.9|9222.8|9204.8|9233.7|9215.7|9222.8|9204.8|0
1760657400000|2025-10-16 23:30:00|9222.5|9204.5|9226|9208|9229.8|9211.8|9221.4|9203.4|0
1760657700000|2025-10-16 23:35:00|9226.2|9208.2|9223.3|9205.3|9229.8|9211.8|9220.6|9202.6|0
1760658000000|2025-10-16 23:40:00|9223.7|9205.7|9225|9207|9228|9210|9221.2|9203.2|0
1760658300000|2025-10-16 23:45:00|9225.4|9207.4|9227.5|9209.5|9234.1|9216.1|9224.4|9206.4|0
1760658600000|2025-10-16 23:50:00|9226.8|9208.8|9231.8|9213.8|9232.4|9214.4|9224.3|9206.3|0
1760658900000|2025-10-16 23:55:00|9231|9213|9236|9218|9237.4|9219.4|9231|9213|0
1760659200000|2025-10-17 00:00:00|9234.8|9216.8|9239|9221|9241.5|9223.5|9230.4|9212.4|0
1760659500000|2025-10-17 00:05:00|9239.2|9221.2|9244.8|9226.8|9245.6|9227.6|9236.9|9218.9|0
1760659800000|2025-10-17 00:10:00|9244.6|9226.6|9235.3|9217.3|9246.6|9228.6|9234.7|9216.7|0
1760660100000|2025-10-17 00:15:00|9235.5|9217.5|9235.6|9217.6|9237.5|9219.5|9233|9215|0
1760660400000|2025-10-17 00:20:00|9235|9217|9236.3|9218.3|9241.6|9223.6|9233.7|9215.7|0
1760660700000|2025-10-17 00:25:00|9236.2|9218.2|9235.7|9217.7|9238.6|9220.6|9233.5|9215.5|0
1760661000000|2025-10-17 00:30:00|9235.5|9217.5|9239.1|9221.1|9239.1|9221.1|9234|9216|0
1760661300000|2025-10-17 00:35:00|9239.3|9221.3|9236.3|9218.3|9242.1|9224.1|9235.7|9217.7|0
1760661600000|2025-10-17 00:40:00|9236.5|9218.5|9238.4|9220.4|9238.7|9220.7|9236.1|9218.1|0
1760661900000|2025-10-17 00:45:00|9238.8|9220.8|9229.2|9211.2|9239.2|9221.2|9227.8|9209.8|0
1760662200000|2025-10-17 00:50:00|9229.3|9211.3|9233.4|9215.4|9233.4|9215.4|9227.7|9209.7|0
1760662500000|2025-10-17 00:55:00|9233.2|9215.2|9231.8|9213.8|9233.5|9215.5|9230.3|9212.3|0
1760662800000|2025-10-17 01:00:00|9232|9214|9242.4|9224.4|9242.4|9224.4|9232|9214|0
1760663100000|2025-10-17 01:05:00|9242.6|9224.6|9234.5|9216.5|9250.7|9232.7|9234.1|9216.1|0
1760663400000|2025-10-17 01:10:00|9234.6|9216.6|9233.4|9215.4|9237.5|9219.5|9231.4|9213.4|0
1760663700000|2025-10-17 01:15:00|9242.5|9224.5|9248.8|9242.8|9252.8|9246.8|9224.8|9218.8|1247
1760664000000|2025-10-17 01:20:00|9249.8|9243.8|9245.8|9239.8|9264.8|9258.8|9244.8|9238.8|775
1760664300000|2025-10-17 01:25:00|9244.8|9238.8|9247.8|9241.8|9250.8|9244.8|9243.8|9237.8|446
1760664600000|2025-10-17 01:30:00|9246.8|9240.8|9237.8|9231.8|9255.8|9249.8|9229.8|9223.8|2120
1760664900000|2025-10-17 01:35:00|9235.8|9229.8|9247.8|9241.8|9250.8|9244.8|9226.8|9220.8|1192
1760665200000|2025-10-17 01:40:00|9248.8|9242.8|9225.8|9219.8|9251.8|9245.8|9221.8|9215.8|1219
1760665500000|2025-10-17 01:45:00|9223.8|9217.8|9196.8|9190.8|9224.8|9218.8|9186.8|9180.8|1360
1760665800000|2025-10-17 01:50:00|9195.8|9189.8|9156.8|9150.8|9195.8|9189.8|9154.8|9148.8|2393
1760666100000|2025-10-17 01:55:00|9157.8|9151.8|9157.8|9151.8|9170.8|9164.8|9147.8|9141.8|1749
1760666400000|2025-10-17 02:00:00|9154.8|9148.8|9127.8|9121.8|9155.8|9149.8|9125.8|9119.8|1611
1760666700000|2025-10-17 02:05:00|9128.8|9122.8|9125.8|9119.8|9146.8|9140.8|9121.8|9115.8|1853
1760667000000|2025-10-17 02:10:00|9124.8|9118.8|9129.8|9123.8|9136.8|9130.8|9117.8|9111.8|1641
1760667300000|2025-10-17 02:15:00|9128.8|9122.8|9110.8|9104.8|9129.8|9123.8|9108.8|9102.8|1882
1760667600000|2025-10-17 02:20:00|9111.8|9105.8|9105.8|9099.8|9118.8|9112.8|9103.8|9097.8|1323
1760667900000|2025-10-17 02:25:00|9107.8|9101.8|9115.8|9109.8|9120.8|9114.8|9104.8|9098.8|1632
1760668200000|2025-10-17 02:30:00|9114.8|9108.8|9129.8|9123.8|9133.8|9127.8|9110.8|9104.8|1146
1760668500000|2025-10-17 02:35:00|9130.8|9124.8|9142.8|9136.8|9150.8|9144.8|9130.8|9124.8|937
1760668800000|2025-10-17 02:40:00|9143.8|9137.8|9119.8|9113.8|9164.8|9158.8|9118.8|9112.8|1420
1760669100000|2025-10-17 02:45:00|9118.8|9112.8|9127.8|9121.8|9133.8|9127.8|9118.8|9112.8|868
1760669400000|2025-10-17 02:50:00|9126.8|9120.8|9136.8|9130.8|9137.8|9131.8|9121.8|9115.8|799
1760669700000|2025-10-17 02:55:00|9137.8|9131.8|9149.8|9143.8|9149.8|9143.8|9129.8|9123.8|1223
1760670000000|2025-10-17 03:00:00|9148.8|9142.8|9125.8|9119.8|9148.8|9142.8|9123.8|9117.8|576
1760670300000|2025-10-17 03:05:00|9124.8|9118.8|9124.8|9118.8|9139.8|9133.8|9121.8|9115.8|522
1760670600000|2025-10-17 03:10:00|9123.8|9117.8|9125.8|9119.8|9130.8|9124.8|9121.8|9115.8|307
1760670900000|2025-10-17 03:15:00|9124.8|9118.8|9135.8|9129.8|9139.8|9133.8|9121.8|9115.8|926
1760671200000|2025-10-17 03:20:00|9134.8|9128.8|9131.8|9125.8|9154.8|9148.8|9130.8|9124.8|948
1760671500000|2025-10-17 03:25:00|9130.8|9124.8|9122.8|9116.8|9133.8|9127.8|9122.8|9116.8|531
1760671800000|2025-10-17 03:30:00|9123.8|9117.8|9108.8|9102.8|9125.8|9119.8|9105.8|9099.8|711
1760672100000|2025-10-17 03:35:00|9107.8|9101.8|9107.8|9101.8|9120.8|9114.8|9103.8|9097.8|1504
1760672400000|2025-10-17 03:40:00|9108.8|9102.8|9107.8|9101.8|9112.8|9106.8|9102.8|9096.8|489
1760672700000|2025-10-17 03:45:00|9108.8|9102.8|9103.8|9097.8|9110.8|9104.8|9102.8|9096.8|372
1760673000000|2025-10-17 03:50:00|9102.8|9096.8|9106.8|9100.8|9108.8|9102.8|9099.8|9093.8|1020
1760673300000|2025-10-17 03:55:00|9104.8|9098.8|9098.8|9092.8|9106.8|9100.8|9097.8|9091.8|485
1760673600000|2025-10-17 04:00:00|9106|9088|9108|9090|9109.2|9091.2|9106|9088|0
1760673900000|2025-10-17 04:05:00|9107.8|9089.8|9104.7|9086.7|9108.6|9090.6|9102.3|9084.3|0
1760674200000|2025-10-17 04:10:00|9104.9|9086.9|9105.1|9087.1|9108|9090|9104.1|9086.1|0
1760674500000|2025-10-17 04:15:00|9105.2|9087.2|9100.1|9082.1|9105.9|9087.9|9099.2|9081.2|0
1760674800000|2025-10-17 04:20:00|9099.9|9081.9|9103.8|9085.8|9105.9|9087.9|9099.5|9081.5|0
1760675100000|2025-10-17 04:25:00|9104|9086|9101.6|9083.6|9105.4|9087.4|9099.4|9081.4|0
1760675400000|2025-10-17 04:30:00|9101.5|9083.5|9101.5|9083.5|9102.6|9084.6|9098.1|9080.1|0
1760675700000|2025-10-17 04:35:00|9101.3|9083.3|9103.3|9085.3|9104.8|9086.8|9101.3|9083.3|0
1760676000000|2025-10-17 04:40:00|9103.1|9085.1|9099.8|9081.8|9104|9086|9099.7|9081.7|0
1760676300000|2025-10-17 04:45:00|9099.7|9081.7|9098.2|9080.2|9100.6|9082.6|9095.9|9077.9|0
1760676600000|2025-10-17 04:50:00|9098|9080|9097.3|9079.3|9100.4|9082.4|9095.4|9077.4|0
1760676900000|2025-10-17 04:55:00|9097.5|9079.5|9097.9|9079.9|9100.3|9082.3|9097.1|9079.1|6
1760677200000|2025-10-17 05:00:00|9097.8|9079.8|9094.8|9088.8|9105.8|9099.8|9089.8|9079.8|1404
1760677500000|2025-10-17 05:05:00|9095.8|9089.8|9086.8|9080.8|9102.8|9096.8|9082.8|9076.8|3096
1760677800000|2025-10-17 05:10:00|9088.8|9082.8|9085.8|9079.8|9088.8|9082.8|9078.8|9072.8|1348
1760678100000|2025-10-17 05:15:00|9084.8|9078.8|9078.8|9072.8|9093.8|9087.8|9076.8|9070.8|1174
1760678400000|2025-10-17 05:20:00|9077.8|9071.8|9083.8|9077.8|9094.8|9088.8|9076.8|9070.8|846
1760678700000|2025-10-17 05:25:00|9084.8|9078.8|9095.8|9089.8|9098.8|9092.8|9079.8|9073.8|621
1760679000000|2025-10-17 05:30:00|9096.8|9090.8|9083.8|9077.8|9099.8|9093.8|9081.8|9075.8|672
1760679300000|2025-10-17 05:35:00|9084.8|9078.8|9080.8|9074.8|9084.8|9078.8|9072.8|9066.8|967
1760679600000|2025-10-17 05:40:00|9079.8|9073.8|9069.8|9063.8|9087.8|9081.8|9066.8|9060.8|694
1760679900000|2025-10-17 05:45:00|9070.8|9064.8|9080.8|9074.8|9082.8|9076.8|9068.8|9062.8|1481
1760680200000|2025-10-17 05:50:00|9081.8|9075.8|9079.8|9073.8|9085.8|9079.8|9076.8|9070.8|564
1760680500000|2025-10-17 05:55:00|9080.8|9074.8|9073.8|9067.8|9080.8|9074.8|9070.8|9064.8|795
1760680800000|2025-10-17 06:00:00|9074.8|9068.8|9080.8|9074.8|9080.8|9074.8|9069.8|9063.8|3032
1760681100000|2025-10-17 06:05:00|9079.8|9073.8|9072.8|9066.8|9090.8|9084.8|9072.8|9066.8|1193
1760681400000|2025-10-17 06:10:00|9071.8|9065.8|9064.8|9058.8|9074.8|9068.8|9062.8|9056.8|1009
1760681700000|2025-10-17 06:15:00|9063.8|9057.8|9071.8|9065.8|9074.8|9068.8|9060.8|9054.8|1049
1760682000000|2025-10-17 06:20:00|9070.8|9064.8|9055.8|9049.8|9071.8|9065.8|9054.8|9048.8|981
1760682300000|2025-10-17 06:25:00|9056.8|9050.8|9060.8|9054.8|9060.8|9054.8|9049.8|9043.8|1071
1760682600000|2025-10-17 06:30:00|9061.8|9055.8|9047.8|9041.8|9062.8|9056.8|9046.8|9040.8|1303
1760682900000|2025-10-17 06:35:00|9046.8|9040.8|9046.8|9040.8|9052.8|9046.8|9035.8|9029.8|1487
1760683200000|2025-10-17 06:40:00|9045.8|9039.8|9051.8|9045.8|9058.8|9052.8|9039.8|9033.8|1432
1760683500000|2025-10-17 06:45:00|9052.8|9046.8|9036.8|9030.8|9052.8|9046.8|9035.8|9029.8|3681
1760683800000|2025-10-17 06:50:00|9037.8|9031.8|9034.8|9028.8|9038.8|9032.8|9027.8|9021.8|1383
1760684100000|2025-10-17 06:55:00|9035.8|9029.8|9035.8|9029.8|9039.8|9033.8|9033.8|9027.8|1434
1760684400000|2025-10-17 07:00:00|9036.8|9030.8|9028.8|9022.8|9036.8|9030.8|9022.8|9016.8|2012
1760684700000|2025-10-17 07:05:00|9029.8|9023.8|9023.8|9017.8|9032.8|9026.8|9023.8|9017.8|870
1760685000000|2025-10-17 07:10:00|9022.8|9016.8|9008.8|9002.8|9025.8|9019.8|9005.8|8999.8|1610
1760685300000|2025-10-17 07:15:00|9007.8|9001.8|8990.8|8984.8|9015.8|9009.8|8990.8|8984.8|1433
1760685600000|2025-10-17 07:20:00|8991.8|8985.8|8987.8|8981.8|8993.8|8987.8|8976.8|8970.8|3298
1760685900000|2025-10-17 07:25:00|8986.8|8980.8|8979.8|8973.8|8997.8|8991.8|8978.8|8972.8|2656
1760686200000|2025-10-17 07:30:00|8980.8|8974.8|8970.8|8964.8|8993.8|8987.8|8968.8|8962.8|3107
1760686500000|2025-10-17 07:35:00|8971.8|8965.8|8984.8|8978.8|8988.8|8982.8|8966.8|8960.8|3084
1760686800000|2025-10-17 07:40:00|8985.8|8979.8|8984.8|8978.8|8994.8|8988.8|8980.8|8974.8|2449
1760687100000|2025-10-17 07:45:00|8985.8|8979.8|8990.8|8984.8|8996.8|8990.8|8984.8|8978.8|4369
1760687400000|2025-10-17 07:50:00|8991.8|8985.8|8998.8|8992.8|9001.8|8995.8|8990.8|8984.8|2282
1760687700000|2025-10-17 07:55:00|8997.8|8991.8|9002.8|8996.8|9005.8|8999.8|8989.8|8983.8|3860
1760688000000|2025-10-17 08:00:00|9002.2|8996.2|8999.2|8993.2|9007.2|9001.2|8998.2|8992.2|3575
1760688300000|2025-10-17 08:05:00|9000.2|8994.2|8982.2|8976.2|9001.2|8995.2|8980.2|8974.2|3310
1760688600000|2025-10-17 08:10:00|8983.2|8977.2|8980.2|8974.2|8991.2|8985.2|8980.2|8974.2|2491
1760688900000|2025-10-17 08:15:00|8981.2|8975.2|8980.2|8974.2|8983.2|8977.2|8975.2|8969.2|3364
1760689200000|2025-10-17 08:20:00|8979.2|8973.2|8997.2|8991.2|8997.2|8991.2|8976.2|8970.2|1827
1760689500000|2025-10-17 08:25:00|8996.2|8990.2|8999.2|8993.2|9000.2|8994.2|8989.2|8983.2|1456
1760689800000|2025-10-17 08:30:00|9004.9|8986.9|9017.7|8999.7|9018.4|9000.4|8998.7|8980.7|0
1760690100000|2025-10-17 08:35:00|9017.5|8999.5|9013.9|8995.9|9024.6|9006.6|9011.3|8993.3|18
1760690400000|2025-10-17 08:40:00|9014.3|8996.3|9008.1|8990.1|9019.7|9001.7|9007.5|8989.5|20
1760690700000|2025-10-17 08:45:00|9008.7|8990.7|9017|8999|9017.9|8999.9|9004.7|8986.7|0
1760691000000|2025-10-17 08:50:00|9017.1|8999.1|9010.3|8992.3|9017.6|8999.6|9006.8|8988.8|0
1760691300000|2025-10-17 08:55:00|9010.5|8992.5|9010.8|8992.8|9016.5|8998.5|9009.7|8991.7|0
1760691600000|2025-10-17 09:00:00|9010.6|8992.6|9020.2|9002.2|9023.4|9005.4|9008.5|8990.5|0
1760691900000|2025-10-17 09:05:00|9021.4|9003.4|9019|9001|9022.8|9004.8|9018.2|9000.2|0
1760692200000|2025-10-17 09:10:00|9018.8|9000.8|9025.2|9007.2|9026.9|9008.9|9018.2|9000.2|0
1760692500000|2025-10-17 09:15:00|9025|9007|9002.7|8996.7|9025|9007|8997.2|8991.2|1393
1760692800000|2025-10-17 09:20:00|9002.2|8996.2|9005.7|8999.7|9010.7|9004.7|9002.2|8996.2|780
1760693100000|2025-10-17 09:25:00|9005.2|8999.2|9005.7|8999.7|9011.7|9005.7|9004.2|8998.2|383
1760693400000|2025-10-17 09:30:00|9006.7|9000.7|9004.7|8998.7|9007.7|9001.7|9003.7|8997.7|532
1760693700000|2025-10-17 09:35:00|9005.7|8999.7|9001.2|8995.2|9007.7|9001.7|8999.2|8993.2|689
1760694000000|2025-10-17 09:40:00|9001.7|8995.7|8992.7|8986.7|9002.7|8996.7|8991.7|8985.7|572
1760694300000|2025-10-17 09:45:00|8991.7|8985.7|8990.7|8984.7|8994.7|8988.7|8987.7|8981.7|411
1760694600000|2025-10-17 09:50:00|8991.7|8985.7|8993.7|8987.7|8996.2|8990.2|8986.7|8980.7|558
1760694900000|2025-10-17 09:55:00|8994.2|8988.2|8994.2|8988.2|9001.7|8995.7|8991.7|8985.7|284
1760695200000|2025-10-17 10:00:00|8993.7|8987.7|9006.2|9000.2|9007.2|9001.2|8993.2|8987.2|192
1760695500000|2025-10-17 10:05:00|9005.7|8999.7|8999.7|8993.7|9008.7|9002.7|8999.2|8993.2|144
1760695800000|2025-10-17 10:10:00|8999.2|8993.2|8997.7|8991.7|9003.2|8997.2|8996.2|8990.2|212
1760696100000|2025-10-17 10:15:00|8998.2|8992.2|9005.2|8999.2|9010.2|9004.2|8994.2|8988.2|1199
1760696400000|2025-10-17 10:20:00|9004.7|8998.7|8992.2|8986.2|9005.7|8999.7|8991.7|8985.7|231
1760696700000|2025-10-17 10:25:00|8991.7|8985.7|8998.2|8992.2|9001.2|8995.2|8988.2|8982.2|575
1760697000000|2025-10-17 10:30:00|8997.7|8991.7|9006.2|9000.2|9011.2|9005.2|8997.7|8991.7|346
1760697300000|2025-10-17 10:35:00|9006.7|9000.7|9007.7|9001.7|9010.2|9004.2|9005.2|8999.2|65
1760697600000|2025-10-17 10:40:00|9007.2|9001.2|9011.7|9005.7|9012.7|9006.7|9006.2|9000.2|60
1760697900000|2025-10-17 10:45:00|9012.2|9006.2|9008.7|9002.7|9015.2|9009.2|9007.2|9001.2|125
1760698200000|2025-10-17 10:50:00|9009.7|9003.7|9011.2|9005.2|9012.2|9006.2|9006.7|9000.7|59
1760698500000|2025-10-17 10:55:00|9011.7|9005.7|9015.2|9009.2|9015.7|9009.7|9009.7|9003.7|60
1760698800000|2025-10-17 11:00:00|9015.7|9009.7|9017.2|9011.2|9022.2|9016.2|9015.2|9009.2|52
1760699100000|2025-10-17 11:05:00|9017.7|9011.7|9045.2|9039.2|9047.7|9041.7|9011.7|9005.7|804
1760699400000|2025-10-17 11:10:00|9044.7|9038.7|9111.2|9105.2|9116.2|9110.2|9038.2|9032.2|2482
1760699700000|2025-10-17 11:15:00|9109.2|9103.2|9104.2|9098.2|9120.2|9114.2|9088.2|9082.2|1247
1760700000000|2025-10-17 11:20:00|9103.7|9097.7|9100.7|9094.7|9105.7|9099.7|9079.7|9073.7|794
1760700300000|2025-10-17 11:25:00|9100.2|9094.2|9096.2|9090.2|9105.7|9099.7|9089.7|9083.7|233
1760700600000|2025-10-17 11:30:00|9095.7|9089.7|9074.2|9068.2|9095.7|9089.7|9072.2|9066.2|184
1760700900000|2025-10-17 11:35:00|9073.7|9067.7|9083.2|9077.2|9087.2|9081.2|9068.7|9062.7|214
1760701200000|2025-10-17 11:40:00|9083.7|9077.7|9095.7|9089.7|9100.2|9094.2|9083.2|9077.2|218
1760701500000|2025-10-17 11:45:00|9095.2|9089.2|9113.2|9107.2|9113.7|9107.7|9093.2|9087.2|486
1760701800000|2025-10-17 11:50:00|9112.7|9106.7|9098.7|9092.7|9112.7|9106.7|9095.2|9089.2|164
1760702100000|2025-10-17 11:55:00|9100.2|9094.2|9107.2|9101.2|9108.7|9102.7|9099.2|9093.2|109
1760702400000|2025-10-17 12:00:00|9106.7|9100.7|9099.7|9093.7|9112.2|9106.2|9093.2|9087.2|296
1760702700000|2025-10-17 12:05:00|9100.2|9094.2|9117.7|9111.7|9124.7|9118.7|9098.7|9092.7|354
1760703000000|2025-10-17 12:10:00|9118.2|9112.2|9107.2|9101.2|9119.2|9113.2|9098.2|9092.2|432
1760703300000|2025-10-17 12:15:00|9106.7|9100.7|9119.2|9113.2|9119.2|9113.2|9103.7|9097.7|255
1760703600000|2025-10-17 12:20:00|9118.7|9112.7|9120.7|9114.7|9122.7|9116.7|9115.2|9109.2|199
1760703900000|2025-10-17 12:25:00|9119.7|9113.7|9112.2|9106.2|9120.7|9114.7|9111.2|9105.2|261
1760704200000|2025-10-17 12:30:00|9111.7|9105.7|9106.2|9100.2|9118.7|9112.7|9105.2|9099.2|181
1760704500000|2025-10-17 12:35:00|9106.7|9100.7|9113.7|9107.7|9115.7|9109.7|9106.2|9100.2|118
1760704800000|2025-10-17 12:40:00|9112.7|9106.7|9106.7|9100.7|9113.2|9107.2|9105.2|9099.2|225
1760705100000|2025-10-17 12:45:00|9106.2|9100.2|9106.7|9100.7|9111.7|9105.7|9102.7|9096.7|117
1760705400000|2025-10-17 12:50:00|9107.2|9101.2|9106.2|9100.2|9111.2|9105.2|9100.2|9094.2|89
1760705700000|2025-10-17 12:55:00|9105.7|9099.7|9092.2|9086.2|9106.7|9100.7|9092.2|9086.2|136
1760706000000|2025-10-17 13:00:00|9092.7|9086.7|9097.2|9091.2|9099.7|9093.7|9091.2|9085.2|183
1760706300000|2025-10-17 13:05:00|9097.7|9091.7|9102.7|9096.7|9104.7|9098.7|9095.2|9089.2|63
1760706600000|2025-10-17 13:10:00|9103.2|9097.2|9100.2|9094.2|9105.7|9099.7|9100.2|9094.2|55
1760706900000|2025-10-17 13:15:00|9100.7|9094.7|9109.7|9103.7|9109.7|9103.7|9098.2|9092.2|148
1760707200000|2025-10-17 13:20:00|9109.2|9103.2|9116.2|9110.2|9116.7|9110.7|9108.7|9102.7|92
1760707500000|2025-10-17 13:25:00|9115.7|9109.7|9106.7|9100.7|9116.2|9110.2|9105.7|9099.7|101
1760707800000|2025-10-17 13:30:00|9106.2|9100.2|9121.7|9115.7|9132.7|9126.7|9099.2|9093.2|1139
1760708100000|2025-10-17 13:35:00|9121.2|9115.2|9134.2|9128.2|9143.7|9137.7|9117.2|9111.2|553
1760708400000|2025-10-17 13:40:00|9133.7|9127.7|9124.2|9118.2|9136.7|9130.7|9116.2|9110.2|472
1760708700000|2025-10-17 13:45:00|9123.7|9117.7|9130.7|9124.7|9139.2|9133.2|9116.7|9110.7|280
1760709000000|2025-10-17 13:50:00|9130.2|9124.2|9155.7|9149.7|9155.7|9149.7|9130.2|9124.2|496
1760709300000|2025-10-17 13:55:00|9155.2|9149.2|9153.2|9147.2|9168.2|9162.2|9149.7|9143.7|402
1760709600000|2025-10-17 14:00:00|9152.7|9146.7|9145.2|9139.2|9153.7|9147.7|9138.7|9132.7|437
1760709900000|2025-10-17 14:05:00|9144.7|9138.7|9172.7|9166.7|9176.2|9170.2|9142.7|9136.7|1154
1760710200000|2025-10-17 14:10:00|9173.2|9167.2|9186.7|9180.7|9190.2|9184.2|9170.7|9164.7|860
1760710500000|2025-10-17 14:15:00|9187.2|9181.2|9196.2|9190.2|9204.7|9198.7|9187.2|9181.2|822
1760710800000|2025-10-17 14:20:00|9196.7|9190.7|9205.7|9199.7|9206.7|9200.7|9191.2|9185.2|573
1760711100000|2025-10-17 14:25:00|9204.7|9198.7|9225.2|9219.2|9225.7|9219.7|9202.7|9196.7|867
1760711400000|2025-10-17 14:30:00|9224.7|9218.7|9205.2|9199.2|9232.7|9226.7|9202.7|9196.7|998
1760711700000|2025-10-17 14:35:00|9205.7|9199.7|9193.2|9187.2|9206.2|9200.2|9188.7|9182.7|560
1760712000000|2025-10-17 14:40:00|9192.7|9186.7|9193.7|9187.7|9206.2|9200.2|9189.7|9183.7|571
1760712300000|2025-10-17 14:45:00|9194.2|9188.2|9202.7|9196.7|9208.2|9202.2|9193.2|9187.2|384
1760712600000|2025-10-17 14:50:00|9203.2|9197.2|9190.7|9184.7|9204.7|9198.7|9189.7|9183.7|282
1760712900000|2025-10-17 14:55:00|9190.2|9184.2|9181.2|9175.2|9194.2|9188.2|9179.2|9173.2|248
1760713200000|2025-10-17 15:00:00|9182.2|9176.2|9193.2|9187.2|9197.2|9191.2|9181.2|9175.2|179
1760713500000|2025-10-17 15:05:00|9194.2|9188.2|9193.2|9187.2|9208.2|9202.2|9189.2|9183.2|224
1760713800000|2025-10-17 15:10:00|9195.2|9189.2|9188.2|9182.2|9202.2|9196.2|9187.2|9181.2|214
1760714100000|2025-10-17 15:15:00|9187.2|9181.2|9182.2|9176.2|9195.2|9189.2|9180.2|9174.2|204
1760714400000|2025-10-17 15:20:00|9183.2|9177.2|9176.2|9170.2|9183.2|9177.2|9173.2|9167.2|322
1760714700000|2025-10-17 15:25:00|9173.2|9167.2|9179.2|9173.2|9187.2|9181.2|9173.2|9167.2|194
1760715000000|2025-10-17 15:30:00|9180.2|9174.2|9176.2|9170.2|9183.2|9177.2|9174.2|9168.2|255
1760715300000|2025-10-17 15:35:00|9177.2|9171.2|9187.2|9181.2|9188.2|9182.2|9171.2|9165.2|249
1760715600000|2025-10-17 15:40:00|9188.2|9182.2|9191.2|9185.2|9196.2|9190.2|9186.2|9180.2|233
1760715900000|2025-10-17 15:45:00|9190.2|9184.2|9194.2|9188.2|9194.2|9188.2|9182.2|9176.2|358
1760716200000|2025-10-17 15:50:00|9195.2|9189.2|9195.2|9189.2|9201.2|9195.2|9193.2|9187.2|311
1760716500000|2025-10-17 15:55:00|9194.2|9188.2|9195.2|9189.2|9201.2|9195.2|9193.2|9187.2|123
1760716800000|2025-10-17 16:00:00|9197.2|9191.2|9207.2|9201.2|9207.2|9201.2|9197.2|9191.2|55
1760717100000|2025-10-17 16:05:00|9209.2|9203.2|9217.2|9211.2|9217.2|9211.2|9207.2|9201.2|161
1760717400000|2025-10-17 16:10:00|9216.2|9210.2|9209.2|9203.2|9217.2|9211.2|9206.2|9200.2|136
1760717700000|2025-10-17 16:15:00|9212.2|9206.2|9206.2|9200.2|9215.2|9209.2|9202.2|9196.2|110
1760718000000|2025-10-17 16:20:00|9208.2|9202.2|9208.2|9202.2|9212.2|9206.2|9206.2|9200.2|62
1760718300000|2025-10-17 16:25:00|9207.2|9201.2|9204.2|9198.2|9210.2|9204.2|9203.2|9197.2|164
1760718600000|2025-10-17 16:30:00|9205.2|9199.2|9204.2|9198.2|9209.2|9203.2|9203.2|9197.2|92
1760718900000|2025-10-17 16:35:00|9206.2|9200.2|9200.2|9194.2|9208.2|9202.2|9200.2|9194.2|125
1760719200000|2025-10-17 16:40:00|9199.2|9193.2|9201.2|9195.2|9205.2|9199.2|9197.2|9191.2|71
1760719500000|2025-10-17 16:45:00|9202.2|9196.2|9207.2|9201.2|9208.2|9202.2|9197.2|9191.2|63
1760719800000|2025-10-17 16:50:00|9205.2|9199.2|9200.2|9194.2|9208.2|9202.2|9199.2|9193.2|51
1760720100000|2025-10-17 16:55:00|9198.2|9192.2|9193.2|9187.2|9198.2|9192.2|9191.2|9185.2|104
1760720400000|2025-10-17 17:00:00|9192.2|9186.2|9193.2|9187.2|9194.2|9188.2|9187.2|9181.2|122
1760720700000|2025-10-17 17:05:00|9195.2|9189.2|9196.2|9190.2|9203.2|9197.2|9195.2|9189.2|87
1760721000000|2025-10-17 17:10:00|9197.2|9191.2|9201.2|9195.2|9202.2|9196.2|9194.2|9188.2|187
1760721300000|2025-10-17 17:15:00|9200.2|9194.2|9198.2|9192.2|9203.2|9197.2|9198.2|9192.2|126
1760721600000|2025-10-17 17:20:00|9196.2|9190.2|9199.2|9193.2|9202.2|9196.2|9194.2|9188.2|95
1760721900000|2025-10-17 17:25:00|9198.2|9192.2|9188.2|9182.2|9198.2|9192.2|9188.2|9182.2|83
1760722200000|2025-10-17 17:30:00|9189.2|9183.2|9197.2|9191.2|9197.2|9191.2|9189.2|9183.2|127
1760722500000|2025-10-17 17:35:00|9200.2|9194.2|9196.2|9190.2|9201.2|9195.2|9193.2|9187.2|167
1760722800000|2025-10-17 17:40:00|9195.2|9189.2|9195.2|9189.2|9199.2|9193.2|9193.2|9187.2|98
1760723100000|2025-10-17 17:45:00|9196.2|9190.2|9200.2|9194.2|9201.2|9195.2|9193.2|9187.2|83
1760723400000|2025-10-17 17:50:00|9201.2|9195.2|9212.2|9206.2|9215.2|9209.2|9201.2|9195.2|178
1760723700000|2025-10-17 17:55:00|9213.2|9207.2|9215.2|9209.2|9217.2|9211.2|9207.2|9201.2|277
1760724000000|2025-10-17 18:00:00|9214.2|9208.2|9219.2|9213.2|9221.2|9215.2|9214.2|9208.2|146
1760724300000|2025-10-17 18:05:00|9220.2|9214.2|9224.2|9218.2|9227.2|9221.2|9220.2|9214.2|95
1760724600000|2025-10-17 18:10:00|9225.2|9219.2|9228.2|9222.2|9229.2|9223.2|9224.2|9218.2|95
1760724900000|2025-10-17 18:15:00|9229.2|9223.2|9238.2|9232.2|9239.2|9233.2|9229.2|9223.2|158
1760725200000|2025-10-17 18:20:00|9240.2|9234.2|9241.2|9235.2|9244.2|9238.2|9239.2|9233.2|242
1760725500000|2025-10-17 18:25:00|9242.2|9236.2|9240.2|9234.2|9243.2|9237.2|9239.2|9233.2|81
1760725800000|2025-10-17 18:30:00|9241.2|9235.2|9244.2|9238.2|9247.2|9241.2|9241.2|9235.2|145
1760726100000|2025-10-17 18:35:00|9243.2|9237.2|9243.2|9237.2|9250.2|9244.2|9242.2|9236.2|245
1760726400000|2025-10-17 18:40:00|9244.2|9238.2|9240.2|9234.2|9246.2|9240.2|9239.2|9233.2|75
1760726700000|2025-10-17 18:45:00|9241.2|9235.2|9239.2|9233.2|9242.2|9236.2|9236.2|9230.2|137
1760727000000|2025-10-17 18:50:00|9238.2|9232.2|9237.2|9231.2|9241.2|9235.2|9236.2|9230.2|73
1760727300000|2025-10-17 18:55:00|9236.2|9230.2|9241.3|9223.3|9241.3|9235.2|9234.2|9223.3|133
1760727600000|2025-10-17 19:00:00|9241.2|9223.2|9244.8|9226.8|9247|9229|9241.2|9223.2|0
1760727900000|2025-10-17 19:05:00|9244.7|9226.7|9244.7|9226.7|9245.8|9227.8|9241.7|9223.7|0
1760728200000|2025-10-17 19:10:00|9244.8|9226.8|9248.2|9230.2|9248.9|9230.9|9243.8|9225.8|0
1760728500000|2025-10-17 19:15:00|9248.1|9230.1|9248.3|9230.3|9248.7|9230.7|9245.2|9227.2|0
1760728800000|2025-10-17 19:20:00|9248.4|9230.4|9250.8|9232.8|9252|9234|9247.6|9229.6|0
1760729100000|2025-10-17 19:25:00|9250.9|9232.9|9244.4|9226.4|9251.1|9233.1|9244|9226|0
1760729400000|2025-10-17 19:30:00|9244.3|9226.3|9242.9|9224.9|9244.4|9226.4|9237.6|9219.6|0
1760729700000|2025-10-17 19:35:00|9243|9225|9245.1|9227.1|9246.4|9228.4|9242.3|9224.3|0
1760730000000|2025-10-17 19:40:00|9245|9227|9239.8|9221.8|9246.9|9228.9|9239.5|9221.5|0
1760730300000|2025-10-17 19:45:00|9239.9|9221.9|9240.1|9222.1|9242.2|9224.2|9237.4|9219.4|0
1760730600000|2025-10-17 19:50:00|9240.2|9222.2|9238.1|9220.1|9240.2|9222.2|9235.7|9217.7|0
1760730900000|2025-10-17 19:55:00|9238.7|9220.7|9237.5|9219.5|9244.2|9226.2|9233.2|9215.2|0
1760731200000|2025-10-17 20:00:00|9237.6|9219.6|9244.3|9226.3|9245.9|9227.9|9233.7|9215.7|0
1760731500000|2025-10-17 20:05:00|9244.7|9226.7|9247.9|9229.9|9250.6|9232.6|9244.3|9226.3|0
1760731800000|2025-10-17 20:10:00|9247.5|9229.5|9248.7|9230.7|9250.5|9232.5|9246.6|9228.6|0
1760732100000|2025-10-17 20:15:00|9248.3|9230.3|9246.8|9228.8|9248.3|9230.3|9244.8|9226.8|0
1760732400000|2025-10-17 20:20:00|9247.1|9229.1|9249.5|9231.5|9252.3|9234.3|9246.5|9228.5|0
1760732700000|2025-10-17 20:25:00|9249.1|9231.1|9250.3|9232.3|9252.1|9234.1|9248.7|9230.7|0
1760733000000|2025-10-17 20:30:00|9249.9|9231.9|9250|9232|9251.7|9233.7|9248.5|9230.5|0
1760733300000|2025-10-17 20:35:00|9250.4|9232.4|9247.8|9229.8|9250.9|9232.9|9247.8|9229.8|0
1760733600000|2025-10-17 20:40:00|9247.6|9229.6|9247.5|9229.5|9248.8|9230.8|9246.4|9228.4|0
1760733900000|2025-10-17 20:45:00|9247.4|9229.4|9247.2|9229.2|9248.5|9230.5|9246|9228|0
1760734200000|2025-10-17 20:50:00|9247.6|9229.6|9249.9|9231.9|9250.2|9232.2|9247.2|9229.2|0
1760734500000|2025-10-17 20:55:00|9249.5|9231.5|9250.1|9232.1|9251.4|9233.4|9248.6|9230.6|0
1760734800000|2025-10-17 21:00:00|9250.4|9232.4|9250.4|9232.4|9250.4|9232.4|9250.4|9232.4|0
1760911200000|2025-10-19 22:00:00|9263.2|9245.2|9258.9|9240.9|9266.5|9248.5|9257.3|9239.3|0
1760911500000|2025-10-19 22:05:00|9259.4|9241.4|9263.8|9245.8|9265.2|9247.2|9256.7|9238.7|0
1760911800000|2025-10-19 22:10:00|9264|9246|9263.7|9245.7|9265.8|9247.8|9261.6|9243.6|0
1760912100000|2025-10-19 22:15:00|9263.5|9245.5|9260|9242|9264|9246|9259.9|9241.9|0
1760912400000|2025-10-19 22:20:00|9260.4|9242.4|9259.2|9241.2|9260.4|9242.4|9254.5|9236.5|0
1760912700000|2025-10-19 22:25:00|9259.3|9241.3|9257|9239|9262.1|9244.1|9256.2|9238.2|0
1760913000000|2025-10-19 22:30:00|9256.8|9238.8|9255.7|9237.7|9258.3|9240.3|9251.9|9233.9|0
1760913300000|2025-10-19 22:35:00|9255.9|9237.9|9255.6|9237.6|9258.7|9240.7|9255.4|9237.4|0
1760913600000|2025-10-19 22:40:00|9255.4|9237.4|9258.3|9240.3|9260.5|9242.5|9254.5|9236.5|0
1760913900000|2025-10-19 22:45:00|9258.1|9240.1|9259.4|9241.4|9260.8|9242.8|9258|9240|0
1760914200000|2025-10-19 22:50:00|9259.6|9241.6|9258.7|9240.7|9259.9|9241.9|9257.1|9239.1|0
1760914500000|2025-10-19 22:55:00|9258.9|9240.9|9257.5|9239.5|9260.3|9242.3|9257|9239|0
1760914800000|2025-10-19 23:00:00|9257.6|9239.6|9255.8|9237.8|9260|9242|9252|9234|0
1760915100000|2025-10-19 23:05:00|9256.2|9238.2|9253.5|9235.5|9256.2|9238.2|9251.5|9233.5|0
1760915400000|2025-10-19 23:10:00|9253.3|9235.3|9252.3|9234.3|9255.1|9237.1|9251.9|9233.9|0
1760915700000|2025-10-19 23:15:00|9252.5|9234.5|9251.9|9233.9|9254.5|9236.5|9251.1|9233.1|0
1760916000000|2025-10-19 23:20:00|9251.7|9233.7|9241.8|9223.8|9251.7|9233.7|9241.6|9223.6|0
1760916300000|2025-10-19 23:25:00|9241.6|9223.6|9236.8|9218.8|9241.8|9223.8|9235.2|9217.2|0
1760916600000|2025-10-19 23:30:00|9236.6|9218.6|9241.7|9223.7|9241.8|9223.8|9236.4|9218.4|0
1760916900000|2025-10-19 23:35:00|9241.6|9223.6|9239.3|9221.3|9243|9225|9238.2|9220.2|0
1760917200000|2025-10-19 23:40:00|9239.5|9221.5|9236.8|9218.8|9240.3|9222.3|9236.4|9218.4|0
1760917500000|2025-10-19 23:45:00|9236.6|9218.6|9238.9|9220.9|9241.2|9223.2|9234.5|9216.5|0
1760917800000|2025-10-19 23:50:00|9239.1|9221.1|9237.8|9219.8|9239.9|9221.9|9235.6|9217.6|0
1760918100000|2025-10-19 23:55:00|9237.6|9219.6|9241.6|9223.6|9243.2|9225.2|9236.8|9218.8|0
1760918400000|2025-10-20 00:00:00|9241.4|9223.4|9236.7|9218.7|9241.8|9223.8|9235.6|9217.6|0
1760918700000|2025-10-20 00:05:00|9236.5|9218.5|9234.9|9216.9|9237.2|9219.2|9232|9214|0
1760919000000|2025-10-20 00:10:00|9234.7|9216.7|9230.6|9212.6|9236.8|9218.8|9229.7|9211.7|0
1760919300000|2025-10-20 00:15:00|9230.8|9212.8|9225.6|9207.6|9231.5|9213.5|9224.1|9206.1|0
1760919600000|2025-10-20 00:20:00|9225.8|9207.8|9231.3|9213.3|9232.3|9214.3|9220.5|9202.5|0
1760919900000|2025-10-20 00:25:00|9231.1|9213.1|9228.3|9210.3|9235.7|9217.7|9226.8|9208.8|0
1760920200000|2025-10-20 00:30:00|9228.4|9210.4|9226.4|9208.4|9230.6|9212.6|9224|9206|0
1760920500000|2025-10-20 00:35:00|9226.8|9208.8|9237.1|9219.1|9237.1|9219.1|9226.8|9208.8|0
1760920800000|2025-10-20 00:40:00|9236.7|9218.7|9244.7|9226.7|9244.7|9226.7|9235.3|9217.3|0
1760921100000|2025-10-20 00:45:00|9244.5|9226.5|9248.1|9230.1|9250.7|9232.7|9242.7|9224.7|0
1760921400000|2025-10-20 00:50:00|9247.9|9229.9|9251.5|9233.5|9255.2|9237.2|9247.9|9229.9|0
1760921700000|2025-10-20 00:55:00|9252.3|9234.3|9255.1|9237.1|9257.5|9239.5|9251.8|9233.8|0
1760922000000|2025-10-20 01:00:00|9255.5|9237.5|9257|9239|9257|9239|9248|9230|0
1760922300000|2025-10-20 01:05:00|9256.6|9238.6|9249.2|9231.2|9257.4|9239.4|9241.1|9223.1|0
1760922600000|2025-10-20 01:10:00|9249|9231|9251.7|9233.7|9251.7|9233.7|9243.7|9225.7|0
1760922900000|2025-10-20 01:15:00|9249.4|9231.4|9279.1|9273.1|9283.1|9277.1|9231.1|9225.1|2703
1760923200000|2025-10-20 01:20:00|9281.1|9275.1|9262.1|9256.1|9283.1|9277.1|9259.1|9253.1|2740
1760923500000|2025-10-20 01:25:00|9263.1|9257.1|9279.1|9273.1|9288.1|9282.1|9260.1|9254.1|1283
1760923800000|2025-10-20 01:30:00|9278.1|9272.1|9201.1|9195.1|9278.1|9272.1|9186.1|9180.1|7778
1760924100000|2025-10-20 01:35:00|9200.1|9194.1|9204.3|9198.3|9222.3|9216.3|9186.1|9180.1|3451
1760924400000|2025-10-20 01:40:00|9203.3|9197.3|9195.3|9189.3|9206.3|9200.3|9179.3|9173.3|2436
1760924700000|2025-10-20 01:45:00|9197.3|9191.3|9199.3|9193.3|9216.3|9210.3|9193.3|9187.3|1833
1760925000000|2025-10-20 01:50:00|9200.3|9194.3|9196.3|9190.3|9206.3|9200.3|9180.3|9174.3|1636
1760925300000|2025-10-20 01:55:00|9197.3|9191.3|9192.3|9186.3|9204.3|9198.3|9184.3|9178.3|1300
1760925600000|2025-10-20 02:00:00|9193.3|9187.3|9228.3|9222.3|9232.3|9226.3|9184.3|9178.3|1949
1760925900000|2025-10-20 02:05:00|9231.3|9225.3|9230.3|9224.3|9235.3|9229.3|9207.3|9201.3|2876
1760926200000|2025-10-20 02:10:00|9231.3|9225.3|9217.3|9211.3|9231.3|9225.3|9208.3|9202.3|2861
1760926500000|2025-10-20 02:15:00|9216.3|9210.3|9221.3|9215.3|9222.3|9216.3|9203.3|9197.3|1461
1760926800000|2025-10-20 02:20:00|9220.3|9214.3|9231.3|9225.3|9238.3|9232.3|9217.3|9211.3|1359
1760927100000|2025-10-20 02:25:00|9230.3|9224.3|9238.3|9232.3|9238.3|9232.3|9217.3|9211.3|4179
1760927400000|2025-10-20 02:30:00|9240.3|9234.3|9246.3|9240.3|9246.3|9240.3|9225.3|9219.3|1601
1760927700000|2025-10-20 02:35:00|9245.3|9239.3|9256.3|9250.3|9259.3|9253.3|9245.3|9239.3|1334
1760928000000|2025-10-20 02:40:00|9255.3|9249.3|9255.3|9249.3|9266.3|9260.3|9251.3|9245.3|1145
1760928300000|2025-10-20 02:45:00|9256.3|9250.3|9247.3|9241.3|9262.3|9256.3|9246.3|9240.3|960
1760928600000|2025-10-20 02:50:00|9246.3|9240.3|9240.3|9234.3|9256.3|9250.3|9239.3|9233.3|1035
1760928900000|2025-10-20 02:55:00|9241.3|9235.3|9247.3|9241.3|9247.3|9241.3|9234.3|9228.3|891
1760929200000|2025-10-20 03:00:00|9246.3|9240.3|9232.3|9226.3|9254.3|9248.3|9231.3|9225.3|881
1760929500000|2025-10-20 03:05:00|9230.3|9224.3|9231.3|9225.3|9237.3|9231.3|9225.3|9219.3|876
1760929800000|2025-10-20 03:10:00|9232.3|9226.3|9238.3|9232.3|9245.3|9239.3|9232.3|9226.3|436
1760930100000|2025-10-20 03:15:00|9239.3|9233.3|9254.3|9248.3|9255.3|9249.3|9232.3|9226.3|628
1760930400000|2025-10-20 03:20:00|9253.3|9247.3|9251.3|9245.3|9255.3|9249.3|9246.3|9240.3|567
1760930700000|2025-10-20 03:25:00|9252.3|9246.3|9244.3|9238.3|9254.3|9248.3|9243.3|9237.3|692
1760931000000|2025-10-20 03:30:00|9245.3|9239.3|9248.3|9242.3|9250.3|9244.3|9240.3|9234.3|481
1760931300000|2025-10-20 03:35:00|9249.3|9243.3|9241.3|9235.3|9252.3|9246.3|9238.3|9232.3|284
1760931600000|2025-10-20 03:40:00|9242.3|9236.3|9240.3|9234.3|9248.3|9242.3|9240.3|9234.3|285
1760931900000|2025-10-20 03:45:00|9241.3|9235.3|9236.3|9230.3|9241.3|9235.3|9234.3|9228.3|265
1760932200000|2025-10-20 03:50:00|9235.3|9229.3|9235.3|9229.3|9241.3|9235.3|9234.3|9228.3|714
1760932500000|2025-10-20 03:55:00|9236.3|9230.3|9242.3|9236.3|9242.3|9236.3|9233.3|9227.3|1022
1760932800000|2025-10-20 04:00:00|9245.4|9227.4|9248.1|9230.1|9248.4|9230.4|9244.8|9226.8|0
1760933100000|2025-10-20 04:05:00|9248.5|9230.5|9247.3|9229.3|9251.9|9233.9|9246.7|9228.7|0
1760933400000|2025-10-20 04:10:00|9247.5|9229.5|9247.8|9229.8|9248.1|9230.1|9245|9227|0
1760933700000|2025-10-20 04:15:00|9248|9230|9248.5|9230.5|9249.5|9231.5|9245.8|9227.8|0
1760934000000|2025-10-20 04:20:00|9248.3|9230.3|9249.5|9231.5|9250|9232|9248.2|9230.2|0
1760934300000|2025-10-20 04:25:00|9249.4|9231.4|9252.4|9234.4|9255.1|9237.1|9249|9231|0
1760934600000|2025-10-20 04:30:00|9252.6|9234.6|9248.7|9230.7|9253.6|9235.6|9248.7|9230.7|0
1760934900000|2025-10-20 04:35:00|9248.9|9230.9|9244.9|9226.9|9249.9|9231.9|9244.9|9226.9|0
1760935200000|2025-10-20 04:40:00|9245.1|9227.1|9249.5|9231.5|9250.1|9232.1|9242.9|9224.9|0
1760935500000|2025-10-20 04:45:00|9249.7|9231.7|9247.9|9229.9|9250.5|9232.5|9247|9229|0
1760935800000|2025-10-20 04:50:00|9247.7|9229.7|9251|9233|9252|9234|9247.2|9229.2|0
1760936100000|2025-10-20 04:55:00|9250.8|9232.8|9251.7|9233.7|9252.5|9234.5|9249.8|9231.8|26
1760936400000|2025-10-20 05:00:00|9251.5|9233.5|9236.3|9230.3|9251.6|9241.3|9230.3|9224.3|2055
1760936700000|2025-10-20 05:05:00|9235.3|9229.3|9229.3|9223.3|9235.3|9229.3|9217.3|9211.3|822
1760937000000|2025-10-20 05:10:00|9230.3|9224.3|9217.3|9211.3|9234.3|9228.3|9210.3|9204.3|913
1760937300000|2025-10-20 05:15:00|9218.3|9212.3|9217.3|9211.3|9222.3|9216.3|9213.3|9207.3|606
1760937600000|2025-10-20 05:20:00|9218.3|9212.3|9230.3|9224.3|9241.3|9235.3|9218.3|9212.3|625
1760937900000|2025-10-20 05:25:00|9231.3|9225.3|9238.3|9232.3|9239.3|9233.3|9230.3|9224.3|480
1760938200000|2025-10-20 05:30:00|9239.3|9233.3|9219.3|9213.3|9242.3|9236.3|9212.3|9206.3|657
1760938500000|2025-10-20 05:35:00|9220.3|9214.3|9228.3|9222.3|9233.3|9227.3|9218.3|9212.3|587
1760938800000|2025-10-20 05:40:00|9229.3|9223.3|9224.3|9218.3|9230.3|9224.3|9221.3|9215.3|336
1760939100000|2025-10-20 05:45:00|9223.3|9217.3|9223.3|9217.3|9228.3|9222.3|9218.3|9212.3|446
1760939400000|2025-10-20 05:50:00|9224.3|9218.3|9227.3|9221.3|9233.3|9227.3|9224.3|9218.3|342
1760939700000|2025-10-20 05:55:00|9226.3|9220.3|9219.3|9213.3|9227.3|9221.3|9218.3|9212.3|557
1760940000000|2025-10-20 06:00:00|9218.3|9212.3|9211.3|9205.3|9223.3|9217.3|9208.3|9202.3|470
1760940300000|2025-10-20 06:05:00|9210.3|9204.3|9212.3|9206.3|9220.3|9214.3|9203.3|9197.3|622
1760940600000|2025-10-20 06:10:00|9211.3|9205.3|9207.3|9201.3|9211.3|9205.3|9197.3|9191.3|745
1760940900000|2025-10-20 06:15:00|9208.3|9202.3|9195.3|9189.3|9208.3|9202.3|9190.3|9184.3|576
1760941200000|2025-10-20 06:20:00|9194.3|9188.3|9203.3|9197.3|9208.3|9202.3|9192.3|9186.3|337
1760941500000|2025-10-20 06:25:00|9204.3|9198.3|9210.3|9204.3|9219.3|9213.3|9203.3|9197.3|367
1760941800000|2025-10-20 06:30:00|9209.3|9203.3|9208.3|9202.3|9216.3|9210.3|9205.3|9199.3|534
1760942100000|2025-10-20 06:35:00|9207.3|9201.3|9223.3|9217.3|9224.3|9218.3|9203.3|9197.3|484
1760942400000|2025-10-20 06:40:00|9224.3|9218.3|9226.3|9220.3|9229.3|9223.3|9223.3|9217.3|593
1760942700000|2025-10-20 06:45:00|9224.3|9218.3|9228.3|9222.3|9229.3|9223.3|9221.3|9215.3|335
1760943000000|2025-10-20 06:50:00|9229.3|9223.3|9229.3|9223.3|9233.3|9227.3|9224.3|9218.3|440
1760943300000|2025-10-20 06:55:00|9230.3|9224.3|9227.3|9221.3|9230.3|9224.3|9224.3|9218.3|440
1760943600000|2025-10-20 07:00:00|9226.3|9220.3|9229.3|9223.3|9231.3|9225.3|9219.3|9213.3|1286
1760943900000|2025-10-20 07:05:00|9228.3|9222.3|9238.3|9232.3|9238.3|9232.3|9228.3|9222.3|656
1760944200000|2025-10-20 07:10:00|9239.3|9233.3|9241.3|9235.3|9246.3|9240.3|9239.3|9233.3|1079
1760944500000|2025-10-20 07:15:00|9242.3|9236.3|9248.3|9242.3|9249.3|9243.3|9242.3|9236.3|1752
1760944800000|2025-10-20 07:20:00|9249.3|9243.3|9245.3|9239.3|9254.3|9248.3|9242.3|9236.3|831
1760945100000|2025-10-20 07:25:00|9244.3|9238.3|9247.3|9241.3|9250.3|9244.3|9244.3|9238.3|744
1760945400000|2025-10-20 07:30:00|9246.3|9240.3|9242.3|9236.3|9248.3|9242.3|9240.3|9234.3|945
1760945700000|2025-10-20 07:35:00|9243.3|9237.3|9247.3|9241.3|9247.3|9241.3|9242.3|9236.3|883
1760946000000|2025-10-20 07:40:00|9248.3|9242.3|9253.3|9247.3|9256.3|9250.3|9248.3|9242.3|979
1760946300000|2025-10-20 07:45:00|9252.3|9246.3|9255.3|9249.3|9256.3|9250.3|9247.3|9241.3|966
1760946600000|2025-10-20 07:50:00|9254.3|9248.3|9248.3|9242.3|9255.3|9249.3|9248.3|9242.3|1392
1760946900000|2025-10-20 07:55:00|9247.3|9241.3|9241.3|9235.3|9249.3|9243.3|9241.3|9235.3|1700
1760947200000|2025-10-20 08:00:00|9240.3|9234.3|9231.3|9225.3|9240.3|9234.3|9231.3|9225.3|1950
1760947500000|2025-10-20 08:05:00|9232.3|9226.3|9231.3|9225.3|9238.3|9232.3|9230.3|9224.3|2895
1760947800000|2025-10-20 08:10:00|9232.3|9226.3|9237.3|9231.3|9239.3|9233.3|9231.3|9225.3|1895
1760948100000|2025-10-20 08:15:00|9238.3|9232.3|9234.3|9228.3|9239.3|9233.3|9233.3|9227.3|1048
1760948400000|2025-10-20 08:20:00|9233.3|9227.3|9232.3|9226.3|9237.3|9231.3|9231.3|9225.3|778
1760948700000|2025-10-20 08:25:00|9233.3|9227.3|9229.3|9223.3|9235.3|9229.3|9229.3|9223.3|959
1760949000000|2025-10-20 08:30:00|9228.3|9222.3|9236.2|9218.2|9242.2|9224.2|9228.3|9217.9|4
1760949300000|2025-10-20 08:35:00|9236|9218|9234.3|9216.3|9240.3|9222.3|9232.6|9214.6|175
1760949600000|2025-10-20 08:40:00|9234.1|9216.1|9232.1|9214.1|9238.5|9220.5|9231.9|9213.9|0
1760949900000|2025-10-20 08:45:00|9232.3|9214.3|9227.7|9209.7|9235.3|9217.3|9227.2|9209.2|0
1760950200000|2025-10-20 08:50:00|9227.5|9209.5|9229.5|9211.5|9231.1|9213.1|9225.7|9207.7|0
1760950500000|2025-10-20 08:55:00|9229.1|9211.1|9228.7|9210.7|9231.7|9213.7|9225.4|9207.4|0
1760950800000|2025-10-20 09:00:00|9228.5|9210.5|9231.2|9213.2|9231.7|9213.7|9222.9|9204.9|0
1760951100000|2025-10-20 09:05:00|9231.1|9213.1|9229.1|9211.1|9231.3|9213.3|9225.7|9207.7|0
1760951400000|2025-10-20 09:10:00|9229.3|9211.3|9232.7|9214.7|9233.8|9215.8|9229.2|9211.2|0
1760951700000|2025-10-20 09:15:00|9232.9|9214.9|9231.3|9225.3|9232.9|9226.3|9224.8|9214.9|217
1760952000000|2025-10-20 09:20:00|9231.8|9225.8|9228.8|9222.8|9231.8|9225.8|9225.8|9219.8|64
1760952300000|2025-10-20 09:25:00|9229.3|9223.3|9227.8|9221.8|9232.3|9226.3|9227.8|9221.8|72
1760952600000|2025-10-20 09:30:00|9226.8|9220.8|9227.8|9221.8|9228.8|9222.8|9225.8|9219.8|42
1760952900000|2025-10-20 09:35:00|9227.3|9221.3|9225.8|9219.8|9228.8|9222.8|9223.8|9217.8|63
1760953200000|2025-10-20 09:40:00|9226.3|9220.3|9226.8|9220.8|9231.8|9225.8|9225.8|9219.8|49
1760953500000|2025-10-20 09:45:00|9226.3|9220.3|9226.3|9220.3|9227.8|9221.8|9224.3|9218.3|113
1760953800000|2025-10-20 09:50:00|9225.8|9219.8|9228.8|9222.8|9228.8|9222.8|9224.3|9218.3|18
1760954100000|2025-10-20 09:55:00|9227.8|9221.8|9230.8|9224.8|9232.3|9226.3|9225.8|9219.8|83
1760954400000|2025-10-20 10:00:00|9230.3|9224.3|9226.3|9220.3|9230.3|9224.3|9224.8|9218.8|129
1760954700000|2025-10-20 10:05:00|9226.8|9220.8|9228.3|9222.3|9228.8|9222.8|9225.3|9219.3|48
1760955000000|2025-10-20 10:10:00|9228.8|9222.8|9224.8|9218.8|9228.8|9222.8|9223.8|9217.8|117
1760955300000|2025-10-20 10:15:00|9224.3|9218.3|9223.8|9217.8|9225.8|9219.8|9221.8|9215.8|128
1760955600000|2025-10-20 10:20:00|9223.3|9217.3|9222.8|9216.8|9223.8|9217.8|9220.3|9214.3|118
1760955900000|2025-10-20 10:25:00|9222.3|9216.3|9222.8|9216.8|9224.8|9218.8|9220.3|9214.3|138
1760956200000|2025-10-20 10:30:00|9223.8|9217.8|9224.3|9218.3|9226.8|9220.8|9222.3|9216.3|101
1760956500000|2025-10-20 10:35:00|9223.8|9217.8|9226.8|9220.8|9227.8|9221.8|9223.8|9217.8|77
1760956800000|2025-10-20 10:40:00|9227.3|9221.3|9222.8|9216.8|9228.8|9222.8|9221.8|9215.8|81
1760957100000|2025-10-20 10:45:00|9222.3|9216.3|9223.3|9217.3|9224.3|9218.3|9217.8|9211.8|97
1760957400000|2025-10-20 10:50:00|9222.8|9216.8|9212.3|9206.3|9222.8|9216.8|9211.3|9205.3|100
1760957700000|2025-10-20 10:55:00|9211.8|9205.8|9211.3|9205.3|9214.3|9208.3|9210.8|9204.8|45
1760958000000|2025-10-20 11:00:00|9211.8|9205.8|9213.8|9207.8|9214.8|9208.8|9210.8|9204.8|42
1760958300000|2025-10-20 11:05:00|9214.8|9208.8|9216.3|9210.3|9218.8|9212.8|9213.3|9207.3|66
1760958600000|2025-10-20 11:10:00|9216.8|9210.8|9214.8|9208.8|9217.3|9211.3|9214.8|9208.8|27
1760958900000|2025-10-20 11:15:00|9214.3|9208.3|9215.8|9209.8|9217.8|9211.8|9213.8|9207.8|58
1760959200000|2025-10-20 11:20:00|9216.3|9210.3|9215.8|9209.8|9216.8|9210.8|9215.3|9209.3|60
1760959500000|2025-10-20 11:25:00|9216.3|9210.3|9221.8|9215.8|9223.8|9217.8|9215.8|9209.8|67
1760959800000|2025-10-20 11:30:00|9221.3|9215.3|9217.3|9211.3|9221.8|9215.8|9215.3|9209.3|31
1760960100000|2025-10-20 11:35:00|9216.8|9210.8|9217.3|9211.3|9218.3|9212.3|9214.3|9208.3|30
1760960400000|2025-10-20 11:40:00|9217.8|9211.8|9215.3|9209.3|9217.8|9211.8|9212.8|9206.8|33
1760960700000|2025-10-20 11:45:00|9215.8|9209.8|9216.3|9210.3|9218.8|9212.8|9213.8|9207.8|37
1760961000000|2025-10-20 11:50:00|9216.8|9210.8|9222.8|9216.8|9223.8|9217.8|9216.8|9210.8|51
1760961300000|2025-10-20 11:55:00|9222.3|9216.3|9224.8|9218.8|9225.8|9219.8|9220.8|9214.8|76
1760961600000|2025-10-20 12:00:00|9225.3|9219.3|9218.8|9212.8|9228.8|9222.8|9214.8|9208.8|197
1760961900000|2025-10-20 12:05:00|9219.3|9213.3|9219.3|9213.3|9219.8|9213.8|9217.3|9211.3|136
1760962200000|2025-10-20 12:10:00|9218.8|9212.8|9219.8|9213.8|9219.8|9213.8|9217.8|9211.8|53
1760962500000|2025-10-20 12:15:00|9219.3|9213.3|9220.8|9214.8|9220.8|9214.8|9217.3|9211.3|58
1760962800000|2025-10-20 12:20:00|9221.3|9215.3|9224.3|9218.3|9224.8|9218.8|9220.3|9214.3|31
1760963100000|2025-10-20 12:25:00|9224.8|9218.8|9223.8|9217.8|9225.8|9219.8|9222.3|9216.3|64
1760963400000|2025-10-20 12:30:00|9223.3|9217.3|9225.8|9219.8|9225.8|9219.8|9222.8|9216.8|17
1760963700000|2025-10-20 12:35:00|9226.3|9220.3|9225.8|9219.8|9226.8|9220.8|9222.8|9216.8|39
1760964000000|2025-10-20 12:40:00|9226.3|9220.3|9227.8|9221.8|9228.8|9222.8|9226.3|9220.3|27
1760964300000|2025-10-20 12:45:00|9228.8|9222.8|9231.3|9225.3|9234.8|9228.8|9228.3|9222.3|66
1760964600000|2025-10-20 12:50:00|9231.8|9225.8|9233.8|9227.8|9234.8|9228.8|9230.3|9224.3|117
1760964900000|2025-10-20 12:55:00|9233.3|9227.3|9235.8|9229.8|9236.3|9230.3|9231.8|9225.8|224
1760965200000|2025-10-20 13:00:00|9236.3|9230.3|9235.3|9229.3|9238.8|9232.8|9233.8|9227.8|164
1760965500000|2025-10-20 13:05:00|9234.8|9228.8|9235.8|9229.8|9236.8|9230.8|9234.8|9228.8|39
1760965800000|2025-10-20 13:10:00|9236.3|9230.3|9235.8|9229.8|9236.8|9230.8|9234.8|9228.8|29
1760966100000|2025-10-20 13:15:00|9236.3|9230.3|9238.8|9232.8|9239.8|9233.8|9235.3|9229.3|147
1760966400000|2025-10-20 13:20:00|9239.3|9233.3|9237.3|9231.3|9242.3|9236.3|9236.8|9230.8|83
1760966700000|2025-10-20 13:25:00|9237.8|9231.8|9238.8|9232.8|9241.8|9235.8|9236.3|9230.3|112
1760967000000|2025-10-20 13:30:00|9238.3|9232.3|9245.8|9239.8|9251.8|9245.8|9234.8|9228.8|1094
1760967300000|2025-10-20 13:35:00|9245.3|9239.3|9250.8|9244.8|9253.8|9247.8|9242.8|9236.8|463
1760967600000|2025-10-20 13:40:00|9251.8|9245.8|9245.8|9239.8|9251.8|9245.8|9238.8|9232.8|181
1760967900000|2025-10-20 13:45:00|9246.3|9240.3|9239.8|9233.8|9247.8|9241.8|9238.8|9232.8|229
1760968200000|2025-10-20 13:50:00|9239.3|9233.3|9240.8|9234.8|9243.8|9237.8|9231.8|9225.8|326
1760968500000|2025-10-20 13:55:00|9241.3|9235.3|9237.8|9231.8|9241.3|9235.3|9228.8|9222.8|434
1760968800000|2025-10-20 14:00:00|9238.8|9232.8|9236.8|9230.8|9239.8|9233.8|9231.8|9225.8|346
1760969100000|2025-10-20 14:05:00|9235.8|9229.8|9229.8|9223.8|9236.3|9230.3|9224.8|9218.8|652
1760969400000|2025-10-20 14:10:00|9230.8|9224.8|9245.8|9239.8|9246.8|9240.8|9230.3|9224.3|316
1760969700000|2025-10-20 14:15:00|9246.3|9240.3|9252.8|9246.8|9252.8|9246.8|9242.8|9236.8|220
1760970000000|2025-10-20 14:20:00|9252.3|9246.3|9264.8|9258.8|9265.8|9259.8|9249.8|9243.8|375
1760970300000|2025-10-20 14:25:00|9265.3|9259.3|9276.8|9270.8|9279.8|9273.8|9264.8|9258.8|409
1760970600000|2025-10-20 14:30:00|9276.3|9270.3|9271.8|9265.8|9278.8|9272.8|9267.8|9261.8|432
1760970900000|2025-10-20 14:35:00|9271.3|9265.3|9280.8|9274.8|9280.8|9274.8|9263.8|9257.8|275
1760971200000|2025-10-20 14:40:00|9280.3|9274.3|9297.8|9291.8|9300.3|9294.3|9279.3|9273.3|1231
1760971500000|2025-10-20 14:45:00|9297.3|9291.3|9305.8|9299.8|9305.8|9299.8|9295.3|9289.3|441
1760971800000|2025-10-20 14:50:00|9305.3|9299.3|9300.8|9294.8|9305.3|9299.3|9297.3|9291.3|488
1760972100000|2025-10-20 14:55:00|9301.3|9295.3|9303.3|9297.3|9313.3|9307.3|9300.3|9294.3|453
1760972400000|2025-10-20 15:00:00|9302.3|9296.3|9309.3|9303.3|9310.3|9304.3|9295.3|9289.3|413
1760972700000|2025-10-20 15:05:00|9308.3|9302.3|9315.3|9309.3|9316.3|9310.3|9304.3|9298.3|292
1760973000000|2025-10-20 15:10:00|9316.3|9310.3|9311.3|9305.3|9319.3|9313.3|9309.3|9303.3|418
1760973300000|2025-10-20 15:15:00|9312.3|9306.3|9320.3|9314.3|9320.3|9314.3|9309.3|9303.3|314
1760973600000|2025-10-20 15:20:00|9321.3|9315.3|9337.3|9331.3|9337.3|9331.3|9321.3|9315.3|1017
1760973900000|2025-10-20 15:25:00|9336.3|9330.3|9331.3|9325.3|9341.3|9335.3|9328.3|9322.3|420
1760974200000|2025-10-20 15:30:00|9330.3|9324.3|9342.3|9336.3|9342.3|9336.3|9327.3|9321.3|174
1760974500000|2025-10-20 15:35:00|9341.3|9335.3|9349.3|9343.3|9350.3|9344.3|9339.3|9333.3|764
1760974800000|2025-10-20 15:40:00|9350.3|9344.3|9358.3|9352.3|9359.3|9353.3|9346.3|9340.3|900
1760975100000|2025-10-20 15:45:00|9357.3|9351.3|9348.3|9342.3|9357.3|9351.3|9346.3|9340.3|349
1760975400000|2025-10-20 15:50:00|9346.3|9340.3|9339.3|9333.3|9349.3|9343.3|9326.3|9320.3|1056
1760975700000|2025-10-20 15:55:00|9338.3|9332.3|9333.3|9327.3|9340.3|9334.3|9333.3|9327.3|221
1760976000000|2025-10-20 16:00:00|9334.3|9328.3|9334.3|9328.3|9338.3|9332.3|9331.3|9325.3|157
1760976300000|2025-10-20 16:05:00|9337.3|9331.3|9340.3|9334.3|9345.3|9339.3|9336.3|9330.3|147
1760976600000|2025-10-20 16:10:00|9338.3|9332.3|9340.3|9334.3|9341.3|9335.3|9337.3|9331.3|70
1760976900000|2025-10-20 16:15:00|9339.3|9333.3|9346.3|9340.3|9346.3|9340.3|9339.3|9333.3|137
1760977200000|2025-10-20 16:20:00|9345.3|9339.3|9338.3|9332.3|9345.3|9339.3|9338.3|9332.3|70
1760977500000|2025-10-20 16:25:00|9339.3|9333.3|9343.3|9337.3|9349.3|9343.3|9339.3|9333.3|90
1760977800000|2025-10-20 16:30:00|9342.3|9336.3|9343.3|9337.3|9344.3|9338.3|9340.3|9334.3|76
1760978100000|2025-10-20 16:35:00|9344.3|9338.3|9349.3|9343.3|9350.3|9344.3|9344.3|9338.3|72
1760978400000|2025-10-20 16:40:00|9348.3|9342.3|9344.3|9338.3|9350.3|9344.3|9343.3|9337.3|110
1760978700000|2025-10-20 16:45:00|9345.3|9339.3|9346.3|9340.3|9346.3|9340.3|9344.3|9338.3|52
1760979000000|2025-10-20 16:50:00|9344.3|9338.3|9349.3|9343.3|9349.3|9343.3|9344.3|9338.3|98
1760979300000|2025-10-20 16:55:00|9348.3|9342.3|9347.3|9341.3|9354.3|9348.3|9347.3|9341.3|87
1760979600000|2025-10-20 17:00:00|9346.3|9340.3|9354.3|9348.3|9356.3|9350.3|9346.3|9340.3|84
1760979900000|2025-10-20 17:05:00|9355.3|9349.3|9352.3|9346.3|9356.3|9350.3|9352.3|9346.3|63
1760980200000|2025-10-20 17:10:00|9353.3|9347.3|9352.3|9346.3|9356.3|9350.3|9352.3|9346.3|42
1760980500000|2025-10-20 17:15:00|9351.3|9345.3|9356.3|9350.3|9358.3|9352.3|9351.3|9345.3|282
1760980800000|2025-10-20 17:20:00|9354.3|9348.3|9358.3|9352.3|9358.3|9352.3|9354.3|9348.3|27
1760981100000|2025-10-20 17:25:00|9356.3|9350.3|9350.3|9344.3|9356.3|9350.3|9350.3|9344.3|95
1760981400000|2025-10-20 17:30:00|9349.3|9343.3|9352.3|9346.3|9352.3|9346.3|9347.3|9341.3|51
1760981700000|2025-10-20 17:35:00|9351.3|9345.3|9355.3|9349.3|9356.3|9350.3|9351.3|9345.3|61
1760982000000|2025-10-20 17:40:00|9354.3|9348.3|9356.3|9350.3|9358.3|9352.3|9354.3|9348.3|35
1760982300000|2025-10-20 17:45:00|9357.3|9351.3|9363.3|9357.3|9365.3|9359.3|9357.3|9351.3|100
1760982600000|2025-10-20 17:50:00|9364.3|9358.3|9363.3|9357.3|9365.3|9359.3|9359.3|9353.3|56
1760982900000|2025-10-20 17:55:00|9362.3|9356.3|9357.3|9351.3|9363.3|9357.3|9357.3|9351.3|67
1760983200000|2025-10-20 18:00:00|9358.3|9352.3|9362.3|9356.3|9362.3|9356.3|9358.3|9352.3|81
1760983500000|2025-10-20 18:05:00|9361.3|9355.3|9366.3|9360.3|9366.3|9360.3|9360.3|9354.3|130
1760983800000|2025-10-20 18:10:00|9365.3|9359.3|9364.3|9358.3|9365.3|9359.3|9362.3|9356.3|78
1760984100000|2025-10-20 18:15:00|9365.3|9359.3|9358.3|9352.3|9365.3|9359.3|9358.3|9352.3|64
1760984400000|2025-10-20 18:20:00|9359.3|9353.3|9359.3|9353.3|9362.3|9356.3|9359.3|9353.3|61
1760984700000|2025-10-20 18:25:00|9358.3|9352.3|9364.3|9358.3|9364.3|9358.3|9358.3|9352.3|120
1760985000000|2025-10-20 18:30:00|9365.3|9359.3|9364.3|9358.3|9366.3|9360.3|9361.3|9355.3|45
1760985300000|2025-10-20 18:35:00|9366.3|9360.3|9365.3|9359.3|9367.3|9361.3|9363.3|9357.3|92
1760985600000|2025-10-20 18:40:00|9364.3|9358.3|9362.3|9356.3|9364.3|9358.3|9358.3|9352.3|119
1760985900000|2025-10-20 18:45:00|9361.3|9355.3|9362.3|9356.3|9362.3|9356.3|9359.3|9353.3|61
1760986200000|2025-10-20 18:50:00|9363.3|9357.3|9363.3|9357.3|9365.3|9359.3|9361.3|9355.3|69
1760986500000|2025-10-20 18:55:00|9364.3|9358.3|9372.1|9354.1|9372.1|9365.3|9364.3|9354.1|193
1760986800000|2025-10-20 19:00:00|9372|9354|9374.5|9356.5|9374.6|9356.6|9371.1|9353.1|0
1760987100000|2025-10-20 19:05:00|9374.6|9356.6|9373.8|9355.8|9375|9357|9373.8|9355.8|0
1760987400000|2025-10-20 19:10:00|9373.7|9355.7|9370|9352|9373.7|9355.7|9369.7|9351.7|0
1760987700000|2025-10-20 19:15:00|9369.9|9351.9|9371.1|9353.1|9371.6|9353.6|9369.4|9351.4|0
1760988000000|2025-10-20 19:20:00|9371|9353|9371.5|9353.5|9371.7|9353.7|9369.4|9351.4|0
1760988300000|2025-10-20 19:25:00|9371.7|9353.7|9371.5|9353.5|9372.6|9354.6|9371.1|9353.1|0
1760988600000|2025-10-20 19:30:00|9371.4|9353.4|9370.5|9352.5|9371.6|9353.6|9368.7|9350.7|0
1760988900000|2025-10-20 19:35:00|9370.4|9352.4|9370.5|9352.5|9371.5|9353.5|9370|9352|0
1760989200000|2025-10-20 19:40:00|9370.4|9352.4|9366|9348|9371.7|9353.7|9365.8|9347.8|0
1760989500000|2025-10-20 19:45:00|9365.9|9347.9|9368.1|9350.1|9368.3|9350.3|9364.4|9346.4|0
1760989800000|2025-10-20 19:50:00|9368|9350|9363.6|9345.6|9369.1|9351.1|9362.5|9344.5|0
1760990100000|2025-10-20 19:55:00|9363.4|9345.4|9362.9|9344.9|9363.8|9345.8|9357.1|9339.1|0
1760990400000|2025-10-20 20:00:00|9363|9345|9364.1|9346.1|9364.3|9346.3|9357.1|9339.1|0
1760990700000|2025-10-20 20:05:00|9363.7|9345.7|9365.8|9347.8|9365.8|9347.8|9362.2|9344.2|0
1760991000000|2025-10-20 20:10:00|9365.3|9347.3|9369.1|9351.1|9370.6|9352.6|9365.2|9347.2|0
1760991300000|2025-10-20 20:15:00|9368.7|9350.7|9369.1|9351.1|9369.9|9351.9|9366.9|9348.9|0
1760991600000|2025-10-20 20:20:00|9369.5|9351.5|9368.7|9350.7|9369.6|9351.6|9367.4|9349.4|0
1760991900000|2025-10-20 20:25:00|9369.1|9351.1|9370.2|9352.2|9370.2|9352.2|9368.3|9350.3|0
1760992200000|2025-10-20 20:30:00|9369.8|9351.8|9369.2|9351.2|9371.3|9353.3|9368.7|9350.7|0
1760992500000|2025-10-20 20:35:00|9369.6|9351.6|9369.9|9351.9|9370.8|9352.8|9369.2|9351.2|0
1760992800000|2025-10-20 20:40:00|9369.5|9351.5|9370.4|9352.4|9370.4|9352.4|9369.1|9351.1|0
1760993100000|2025-10-20 20:45:00|9370|9352|9370.4|9352.4|9370.5|9352.5|9369.3|9351.3|0
1760993400000|2025-10-20 20:50:00|9370|9352|9371.5|9353.5|9371.8|9353.8|9369.3|9351.3|0
1760993700000|2025-10-20 20:55:00|9371.1|9353.1|9374.1|9356.1|9374.1|9356.1|9370.8|9352.8|0
1760994000000|2025-10-20 21:00:00|9372.9|9354.9|9374.6|9356.6|9375|9357|9372.3|9354.3|0
1760994300000|2025-10-20 21:05:00|9374.5|9356.5|9374.6|9356.6|9377|9359|9374.4|9356.4|0
1760994600000|2025-10-20 21:10:00|9375|9357|9375.5|9357.5|9375.5|9357.5|9374.8|9356.8|0
1760994900000|2025-10-20 21:15:00|9375.3|9357.3|9375.2|9357.2|9375.7|9357.7|9375.2|9357.2|0
1760995200000|2025-10-20 21:20:00|9375.1|9357.1|9375.2|9357.2|9375.3|9357.3|9375.1|9357.1|0
1760995500000|2025-10-20 21:25:00|9375|9357|9375.1|9357.1|9375.3|9357.3|9375|9357|0
1760995800000|2025-10-20 21:30:00|9375.3|9357.3|9375.4|9357.4|9375.8|9357.8|9375.3|9357.3|0
1760996100000|2025-10-20 21:35:00|9375.5|9357.5|9375.5|9357.5|9375.5|9357.5|9375.4|9357.4|0
1760996400000|2025-10-20 21:40:00|9375.9|9357.9|9375.6|9357.6|9376.2|9358.2|9375.5|9357.5|0
1760997000000|2025-10-20 21:50:00|9375.4|9357.4|9375.4|9357.4|9375.4|9357.4|9375.4|9357.4|0
1760997300000|2025-10-20 21:55:00|9375.1|9357.1|9375.2|9357.2|9375.2|9357.2|9374.9|9356.9|0
1760997600000|2025-10-20 22:00:00|9372.9|9354.9|9370.2|9352.2|9373.8|9355.8|9369.9|9351.9|0
1760997900000|2025-10-20 22:05:00|9370.4|9352.4|9370.8|9352.8|9371.2|9353.2|9366.9|9348.9|0
1760998200000|2025-10-20 22:10:00|9370.6|9352.6|9369.3|9351.3|9371.9|9353.9|9369|9351|0
1760998500000|2025-10-20 22:15:00|9367.7|9349.7|9372.1|9354.1|9372.7|9354.7|9367.6|9349.6|0
1760998800000|2025-10-20 22:20:00|9372.3|9354.3|9372.2|9354.2|9372.8|9354.8|9369|9351|0
1760999100000|2025-10-20 22:25:00|9372.4|9354.4|9371.6|9353.6|9374.9|9356.9|9371.6|9353.6|0
1760999400000|2025-10-20 22:30:00|9371.2|9353.2|9370.7|9352.7|9372.5|9354.5|9369.2|9351.2|0
1760999700000|2025-10-20 22:35:00|9370.9|9352.9|9370|9352|9371.2|9353.2|9368.8|9350.8|0
1761000000000|2025-10-20 22:40:00|9370.2|9352.2|9371.7|9353.7|9372.6|9354.6|9370.2|9352.2|0
1761000300000|2025-10-20 22:45:00|9371.9|9353.9|9370.3|9352.3|9372.6|9354.6|9369.9|9351.9|0
1761000600000|2025-10-20 22:50:00|9370.1|9352.1|9370.7|9352.7|9372.5|9354.5|9369.9|9351.9|0
1761000900000|2025-10-20 22:55:00|9370.9|9352.9|9370.2|9352.2|9371.3|9353.3|9369.4|9351.4|0
1761001200000|2025-10-20 23:00:00|9370.4|9352.4|9373.1|9355.1|9373.9|9355.9|9369.2|9351.2|0
1761001500000|2025-10-20 23:05:00|9372.9|9354.9|9373.8|9355.8|9374.1|9356.1|9371.9|9353.9|0
1761001800000|2025-10-20 23:10:00|9373.9|9355.9|9373.2|9355.2|9377.4|9359.4|9373.1|9355.1|0
1761002100000|2025-10-20 23:15:00|9373.4|9355.4|9371.6|9353.6|9373.4|9355.4|9369.2|9351.2|0
1761002400000|2025-10-20 23:20:00|9371.8|9353.8|9372.8|9354.8|9373.8|9355.8|9371.8|9353.8|0
1761002700000|2025-10-20 23:25:00|9373|9355|9375.5|9357.5|9375.5|9357.5|9373|9355|0
1761003000000|2025-10-20 23:30:00|9375.7|9357.7|9377.1|9359.1|9377.1|9359.1|9374.7|9356.7|0
1761003300000|2025-10-20 23:35:00|9376.9|9358.9|9373.8|9355.8|9377.1|9359.1|9373.6|9355.6|0
1761003600000|2025-10-20 23:40:00|9373.9|9355.9|9372.7|9354.7|9374.1|9356.1|9371.4|9353.4|0
1761003900000|2025-10-20 23:45:00|9372.4|9354.4|9368|9350|9372.4|9354.4|9367.9|9349.9|0
1761004200000|2025-10-20 23:50:00|9367.8|9349.8|9368.5|9350.5|9370.1|9352.1|9366.9|9348.9|0
1761004500000|2025-10-20 23:55:00|9368.3|9350.3|9370.8|9352.8|9371.2|9353.2|9368.3|9350.3|0
1761004800000|2025-10-21 00:00:00|9370.9|9352.9|9368.2|9350.2|9374.3|9356.3|9368|9350|0
1761005100000|2025-10-21 00:05:00|9368|9350|9367.5|9349.5|9371|9353|9367.3|9349.3|0
1761005400000|2025-10-21 00:10:00|9367.7|9349.7|9370.6|9352.6|9373.8|9355.8|9367.7|9349.7|0
1761005700000|2025-10-21 00:15:00|9370.9|9352.9|9373.7|9355.7|9373.7|9355.7|9370.2|9352.2|0
1761006000000|2025-10-21 00:20:00|9373.5|9355.5|9372.2|9354.2|9374|9356|9370.9|9352.9|0
1761006300000|2025-10-21 00:25:00|9372.4|9354.4|9374.8|9356.8|9378.2|9360.2|9372.2|9354.2|0
1761006600000|2025-10-21 00:30:00|9375|9357|9375|9357|9375.7|9357.7|9372.9|9354.9|0
1761006900000|2025-10-21 00:35:00|9374.6|9356.6|9375.7|9357.7|9375.8|9357.8|9374.2|9356.2|0
1761007200000|2025-10-21 00:40:00|9376.1|9358.1|9375.4|9357.4|9376.7|9358.7|9375.4|9357.4|0
1761007500000|2025-10-21 00:45:00|9375.6|9357.6|9375.8|9357.8|9376.9|9358.9|9374.6|9356.6|0
1761007800000|2025-10-21 00:50:00|9375.6|9357.6|9376.6|9358.6|9376.6|9358.6|9375|9357|0
1761008100000|2025-10-21 00:55:00|9376.4|9358.4|9376.9|9358.9|9377.8|9359.8|9375.2|9357.2|0
1761008400000|2025-10-21 01:00:00|9377.7|9359.7|9379.6|9361.6|9379.6|9361.6|9376.8|9358.8|0
1761008700000|2025-10-21 01:05:00|9380|9362|9382.6|9364.6|9382.7|9364.7|9366.8|9348.8|0
1761009000000|2025-10-21 01:10:00|9382.4|9364.4|9383.1|9365.1|9383.7|9365.7|9381.8|9363.8|0
1761009300000|2025-10-21 01:15:00|9378.7|9372.7|9357.7|9351.7|9379.7|9373.7|9357.7|9351.7|1503
1761009600000|2025-10-21 01:20:00|9358.7|9352.7|9369.7|9363.7|9374.7|9368.7|9356.7|9350.7|1132
1761009900000|2025-10-21 01:25:00|9367.7|9361.7|9357.7|9351.7|9368.7|9362.7|9354.7|9348.7|773
1761010200000|2025-10-21 01:30:00|9352.7|9346.7|9346.7|9340.7|9359.7|9353.7|9335.7|9329.7|3129
1761010500000|2025-10-21 01:35:00|9347.7|9341.7|9376.7|9370.7|9381.7|9375.7|9342.7|9336.7|2068
1761010800000|2025-10-21 01:40:00|9374.7|9368.7|9382.7|9376.7|9393.7|9387.7|9368.7|9362.7|1814
1761011100000|2025-10-21 01:45:00|9383.7|9377.7|9389.7|9383.7|9394.7|9388.7|9372.7|9366.7|1506
1761011400000|2025-10-21 01:50:00|9390.7|9384.7|9383.7|9377.7|9399.7|9393.7|9382.7|9376.7|1637
1761011700000|2025-10-21 01:55:00|9385.7|9379.7|9388.7|9382.7|9394.7|9388.7|9381.7|9375.7|1149
1761012000000|2025-10-21 02:00:00|9387.7|9381.7|9406.7|9400.7|9409.7|9403.7|9381.7|9375.7|1344
1761012300000|2025-10-21 02:05:00|9405.7|9399.7|9389.7|9383.7|9406.7|9400.7|9389.7|9383.7|1384
1761012600000|2025-10-21 02:10:00|9390.7|9384.7|9409.7|9403.7|9410.7|9404.7|9387.7|9381.7|899
1761012900000|2025-10-21 02:15:00|9410.7|9404.7|9404.7|9398.7|9412.7|9406.7|9397.7|9391.7|827
1761013200000|2025-10-21 02:20:00|9405.7|9399.7|9430.7|9424.7|9438.7|9432.7|9404.7|9398.7|3283
1761013500000|2025-10-21 02:25:00|9429.7|9423.7|9437.7|9431.7|9442.7|9436.7|9427.7|9421.7|1333
1761013800000|2025-10-21 02:30:00|9438.7|9432.7|9439.7|9433.7|9444.7|9438.7|9431.7|9425.7|1541
1761014100000|2025-10-21 02:35:00|9440.7|9434.7|9438.7|9432.7|9443.7|9437.7|9429.7|9423.7|1722
1761014400000|2025-10-21 02:40:00|9439.7|9433.7|9433.7|9427.7|9444.7|9438.7|9423.7|9417.7|893
1761014700000|2025-10-21 02:45:00|9434.7|9428.7|9420.7|9414.7|9437.7|9431.7|9420.7|9414.7|1035
1761015000000|2025-10-21 02:50:00|9421.7|9415.7|9416.7|9410.7|9423.7|9417.7|9405.7|9399.7|867
1761015300000|2025-10-21 02:55:00|9417.7|9411.7|9407.7|9401.7|9420.7|9414.7|9400.7|9394.7|584
1761015600000|2025-10-21 03:00:00|9408.7|9402.7|9415.7|9409.7|9418.7|9412.7|9404.7|9398.7|470
1761015900000|2025-10-21 03:05:00|9416.7|9410.7|9422.7|9416.7|9426.7|9420.7|9415.7|9409.7|591
1761016200000|2025-10-21 03:10:00|9423.7|9417.7|9424.7|9418.7|9435.7|9429.7|9423.7|9417.7|491
1761016500000|2025-10-21 03:15:00|9425.7|9419.7|9432.7|9426.7|9434.7|9428.7|9423.7|9417.7|517
1761016800000|2025-10-21 03:20:00|9433.7|9427.7|9427.7|9421.7|9435.7|9429.7|9423.7|9417.7|469
1761017100000|2025-10-21 03:25:00|9426.7|9420.7|9420.7|9414.7|9432.7|9426.7|9418.7|9412.7|936
1761017400000|2025-10-21 03:30:00|9421.7|9415.7|9411.7|9405.7|9421.7|9415.7|9410.7|9404.7|342
1761017700000|2025-10-21 03:35:00|9410.7|9404.7|9415.7|9409.7|9416.7|9410.7|9408.7|9402.7|362
1761018000000|2025-10-21 03:40:00|9414.7|9408.7|9410.7|9404.7|9414.7|9408.7|9407.7|9401.7|487
1761018300000|2025-10-21 03:45:00|9411.7|9405.7|9404.7|9398.7|9411.7|9405.7|9402.7|9396.7|413
1761018600000|2025-10-21 03:50:00|9405.7|9399.7|9408.7|9402.7|9408.7|9402.7|9398.7|9392.7|466
1761018900000|2025-10-21 03:55:00|9407.7|9401.7|9405.7|9399.7|9408.7|9402.7|9404.7|9398.7|220
1761019200000|2025-10-21 04:00:00|9410.8|9392.8|9410.4|9392.4|9411.4|9393.4|9407.9|9389.9|1
1761019500000|2025-10-21 04:05:00|9410.2|9392.2|9410.2|9392.2|9410.8|9392.8|9409.4|9391.4|0
1761019800000|2025-10-21 04:10:00|9409.7|9391.7|9408.2|9390.2|9409.7|9391.7|9405.8|9387.8|0
1761020100000|2025-10-21 04:15:00|9408.6|9390.6|9408.5|9390.5|9410|9392|9407.9|9389.9|0
1761020400000|2025-10-21 04:20:00|9408.9|9390.9|9407.5|9389.5|9409.3|9391.3|9406.7|9388.7|0
1761020700000|2025-10-21 04:25:00|9407.3|9389.3|9409.1|9391.1|9409.3|9391.3|9407.3|9389.3|0
1761021000000|2025-10-21 04:30:00|9409.5|9391.5|9407.1|9389.1|9409.6|9391.6|9405.3|9387.3|0
1761021300000|2025-10-21 04:35:00|9407.2|9389.2|9407.6|9389.6|9409|9391|9407|9389|0
1761021600000|2025-10-21 04:40:00|9407.8|9389.8|9407.1|9389.1|9408.2|9390.2|9406.2|9388.2|0
1761021900000|2025-10-21 04:45:00|9406.7|9388.7|9407.6|9389.6|9408|9390|9405.2|9387.2|0
1761022200000|2025-10-21 04:50:00|9408|9390|9407.1|9389.1|9409.7|9391.7|9407|9389|0
1761022500000|2025-10-21 04:55:00|9406.9|9388.9|9404.5|9386.5|9406.9|9388.9|9399|9381|15
1761022800000|2025-10-21 05:00:00|9405|9387|9399.7|9393.7|9407.7|9401.7|9390.7|9384.7|1154
1761023100000|2025-10-21 05:05:00|9398.7|9392.7|9398.7|9392.7|9400.7|9394.7|9387.7|9381.7|683
1761023400000|2025-10-21 05:10:00|9399.7|9393.7|9393.7|9387.7|9399.7|9393.7|9384.7|9378.7|568
1761023700000|2025-10-21 05:15:00|9392.7|9386.7|9402.7|9396.7|9404.7|9398.7|9390.7|9384.7|398
1761024000000|2025-10-21 05:20:00|9401.7|9395.7|9387.7|9381.7|9406.7|9400.7|9387.7|9381.7|422
1761024300000|2025-10-21 05:25:00|9388.7|9382.7|9380.7|9374.7|9389.7|9383.7|9376.7|9370.7|605
1761024600000|2025-10-21 05:30:00|9381.7|9375.7|9385.7|9379.7|9394.7|9388.7|9379.7|9373.7|769
1761024900000|2025-10-21 05:35:00|9386.7|9380.7|9378.7|9372.7|9392.7|9386.7|9372.7|9366.7|718
1761025200000|2025-10-21 05:40:00|9377.7|9371.7|9377.7|9371.7|9379.7|9373.7|9370.7|9364.7|480
1761025500000|2025-10-21 05:45:00|9378.7|9372.7|9366.7|9360.7|9379.7|9373.7|9366.7|9360.7|411
1761025800000|2025-10-21 05:50:00|9365.7|9359.7|9367.7|9361.7|9373.7|9367.7|9361.7|9355.7|777
1761026100000|2025-10-21 05:55:00|9368.7|9362.7|9376.7|9370.7|9376.7|9370.7|9362.7|9356.7|836
1761026400000|2025-10-21 06:00:00|9375.7|9369.7|9381.7|9375.7|9388.7|9382.7|9375.7|9369.7|699
1761026700000|2025-10-21 06:05:00|9380.7|9374.7|9388.7|9382.7|9388.7|9382.7|9377.7|9371.7|1140
1761027000000|2025-10-21 06:10:00|9387.7|9381.7|9378.7|9372.7|9388.7|9382.7|9377.7|9371.7|480
1761027300000|2025-10-21 06:15:00|9377.7|9371.7|9376.7|9370.7|9383.7|9377.7|9374.7|9368.7|486
1761027600000|2025-10-21 06:20:00|9375.7|9369.7|9381.7|9375.7|9387.7|9381.7|9375.7|9369.7|697
1761027900000|2025-10-21 06:25:00|9382.7|9376.7|9374.7|9368.7|9385.7|9379.7|9373.7|9367.7|575
1761028200000|2025-10-21 06:30:00|9373.7|9367.7|9367.7|9361.7|9380.7|9374.7|9367.7|9361.7|533
1761028500000|2025-10-21 06:35:00|9368.7|9362.7|9375.7|9369.7|9375.7|9369.7|9366.7|9360.7|380
1761028800000|2025-10-21 06:40:00|9374.7|9368.7|9368.7|9362.7|9377.7|9371.7|9366.7|9360.7|567
1761029100000|2025-10-21 06:45:00|9367.7|9361.7|9364.7|9358.7|9371.7|9365.7|9361.7|9355.7|693
1761029400000|2025-10-21 06:50:00|9363.7|9357.7|9369.7|9363.7|9370.7|9364.7|9358.7|9352.7|1054
1761029700000|2025-10-21 06:55:00|9368.7|9362.7|9369.7|9363.7|9372.7|9366.7|9367.7|9361.7|835
1761030000000|2025-10-21 07:00:00|9368.7|9362.7|9350.7|9344.7|9368.7|9362.7|9348.7|9342.7|806
1761030300000|2025-10-21 07:05:00|9349.7|9343.7|9338.7|9332.7|9356.7|9350.7|9334.7|9328.7|1304
1761030600000|2025-10-21 07:10:00|9337.7|9331.7|9331.7|9325.7|9341.7|9335.7|9329.7|9323.7|1291
1761030900000|2025-10-21 07:15:00|9332.7|9326.7|9335.7|9329.7|9340.7|9334.7|9328.7|9322.7|1318
1761031200000|2025-10-21 07:20:00|9334.7|9328.7|9326.7|9320.7|9334.7|9328.7|9324.7|9318.7|1142
1761031500000|2025-10-21 07:25:00|9325.7|9319.7|9326.7|9320.7|9334.7|9328.7|9325.7|9319.7|1241
1761031800000|2025-10-21 07:30:00|9327.7|9321.7|9321.7|9315.7|9327.7|9321.7|9313.7|9307.7|1593
1761032100000|2025-10-21 07:35:00|9320.7|9314.7|9311.7|9305.7|9320.7|9314.7|9307.7|9301.7|1253
1761032400000|2025-10-21 07:40:00|9310.7|9304.7|9321.7|9315.7|9323.7|9317.7|9309.7|9303.7|1121
1761032700000|2025-10-21 07:45:00|9320.7|9314.7|9318.7|9312.7|9320.7|9314.7|9312.7|9306.7|889
1761033000000|2025-10-21 07:50:00|9317.7|9311.7|9323.7|9317.7|9324.7|9318.7|9316.7|9310.7|782
1761033300000|2025-10-21 07:55:00|9322.7|9316.7|9319.7|9313.7|9323.7|9317.7|9317.7|9311.7|1030
1761033600000|2025-10-21 08:00:00|9317.7|9311.7|9303.7|9297.7|9317.7|9311.7|9299.7|9293.7|2182
1761033900000|2025-10-21 08:05:00|9302.7|9296.7|9303.7|9297.7|9307.7|9301.7|9300.7|9294.7|1726
1761034200000|2025-10-21 08:10:00|9304.7|9298.7|9301.7|9295.7|9310.7|9304.7|9299.7|9293.7|1652
1761034500000|2025-10-21 08:15:00|9300.7|9294.7|9289.7|9283.7|9300.7|9294.7|9288.7|9282.7|871
1761034800000|2025-10-21 08:20:00|9288.7|9282.7|9298.7|9292.7|9298.7|9292.7|9284.7|9278.7|860
1761035100000|2025-10-21 08:25:00|9299.7|9293.7|9291.7|9285.7|9300.7|9294.7|9288.7|9282.7|786
1761035400000|2025-10-21 08:30:00|9301.6|9283.6|9303.2|9285.2|9304.3|9286.3|9299|9281|0
1761035700000|2025-10-21 08:35:00|9303.1|9285.1|9302.7|9284.7|9304|9286|9301.2|9283.2|30
1761036000000|2025-10-21 08:40:00|9302.9|9284.9|9301.7|9283.7|9303.2|9285.2|9298.9|9280.9|0
1761036300000|2025-10-21 08:45:00|9302.1|9284.1|9302.9|9284.9|9303.4|9285.4|9300.5|9282.5|0
1761036600000|2025-10-21 08:50:00|9303.1|9285.1|9298.8|9280.8|9303.8|9285.8|9298.2|9280.2|0
1761036900000|2025-10-21 08:55:00|9299|9281|9299.5|9281.5|9300.9|9282.9|9298.1|9280.1|0
1761037200000|2025-10-21 09:00:00|9299.6|9281.6|9300.9|9282.9|9302.2|9284.2|9299.6|9281.6|0
1761037500000|2025-10-21 09:05:00|9300.5|9282.5|9303.4|9285.4|9303.6|9285.6|9300.1|9282.1|0
1761037800000|2025-10-21 09:10:00|9303.6|9285.6|9305.1|9287.1|9306.5|9288.5|9302.2|9284.2|0
1761038100000|2025-10-21 09:15:00|9304.9|9286.9|9298.7|9292.7|9304.9|9296.2|9289.2|9283.2|433
1761038400000|2025-10-21 09:20:00|9299.2|9293.2|9304.2|9298.2|9304.7|9298.7|9299.2|9293.2|85
1761038700000|2025-10-21 09:25:00|9304.7|9298.7|9307.2|9301.2|9310.2|9304.2|9304.7|9298.7|122
1761039000000|2025-10-21 09:30:00|9306.2|9300.2|9310.7|9304.7|9316.2|9310.2|9306.2|9300.2|193
1761039300000|2025-10-21 09:35:00|9311.2|9305.2|9311.7|9305.7|9314.7|9308.7|9309.7|9303.7|89
1761039600000|2025-10-21 09:40:00|9312.2|9306.2|9309.7|9303.7|9312.7|9306.7|9306.7|9300.7|55
1761039900000|2025-10-21 09:45:00|9309.2|9303.2|9307.7|9301.7|9311.7|9305.7|9307.2|9301.2|32
1761040200000|2025-10-21 09:50:00|9307.2|9301.2|9313.2|9307.2|9313.2|9307.2|9306.7|9300.7|57
1761040500000|2025-10-21 09:55:00|9312.7|9306.7|9309.2|9303.2|9313.2|9307.2|9308.2|9302.2|33
1761040800000|2025-10-21 10:00:00|9309.7|9303.7|9311.2|9305.2|9312.2|9306.2|9309.7|9303.7|37
1761041100000|2025-10-21 10:05:00|9311.7|9305.7|9304.7|9298.7|9311.7|9305.7|9304.7|9298.7|14
1761041400000|2025-10-21 10:10:00|9305.2|9299.2|9302.7|9296.7|9305.2|9299.2|9302.2|9296.2|24
1761041700000|2025-10-21 10:15:00|9303.2|9297.2|9300.2|9294.2|9305.2|9299.2|9300.2|9294.2|147
1761042000000|2025-10-21 10:20:00|9299.7|9293.7|9302.7|9296.7|9304.2|9298.2|9298.2|9292.2|43
1761042300000|2025-10-21 10:25:00|9302.2|9296.2|9305.2|9299.2|9305.2|9299.2|9302.2|9296.2|12
1761042600000|2025-10-21 10:30:00|9306.2|9300.2|9304.2|9298.2|9306.2|9300.2|9303.2|9297.2|28
1761042900000|2025-10-21 10:35:00|9303.7|9297.7|9306.2|9300.2|9306.2|9300.2|9303.2|9297.2|135
1761043200000|2025-10-21 10:40:00|9305.7|9299.7|9303.2|9297.2|9306.2|9300.2|9302.2|9296.2|43
1761043500000|2025-10-21 10:45:00|9303.7|9297.7|9303.2|9297.2|9306.2|9300.2|9301.2|9295.2|72
1761043800000|2025-10-21 10:50:00|9302.7|9296.7|9304.2|9298.2|9304.7|9298.7|9301.2|9295.2|56
1761044100000|2025-10-21 10:55:00|9305.2|9299.2|9306.2|9300.2|9306.7|9300.7|9304.7|9298.7|38
1761044400000|2025-10-21 11:00:00|9306.7|9300.7|9310.2|9304.2|9310.2|9304.2|9306.2|9300.2|80
1761044700000|2025-10-21 11:05:00|9310.7|9304.7|9310.2|9304.2|9312.2|9306.2|9309.2|9303.2|92
1761045000000|2025-10-21 11:10:00|9310.7|9304.7|9317.2|9311.2|9318.7|9312.7|9310.7|9304.7|56
1761045300000|2025-10-21 11:15:00|9317.7|9311.7|9320.2|9314.2|9324.2|9318.2|9317.7|9311.7|56
1761045600000|2025-10-21 11:20:00|9319.7|9313.7|9319.2|9313.2|9321.7|9315.7|9316.2|9310.2|59
1761045900000|2025-10-21 11:25:00|9317.7|9311.7|9315.2|9309.2|9318.2|9312.2|9314.2|9308.2|22
1761046200000|2025-10-21 11:30:00|9315.7|9309.7|9314.2|9308.2|9317.2|9311.2|9309.7|9303.7|225
1761046500000|2025-10-21 11:35:00|9314.7|9308.7|9312.2|9306.2|9315.2|9309.2|9309.7|9303.7|38
1761046800000|2025-10-21 11:40:00|9311.7|9305.7|9311.7|9305.7|9316.2|9310.2|9311.7|9305.7|22
1761047100000|2025-10-21 11:45:00|9311.2|9305.2|9310.7|9304.7|9311.7|9305.7|9309.7|9303.7|17
1761047400000|2025-10-21 11:50:00|9311.2|9305.2|9307.2|9301.2|9311.7|9305.7|9306.2|9300.2|31
1761047700000|2025-10-21 11:55:00|9306.7|9300.7|9309.2|9303.2|9309.2|9303.2|9306.2|9300.2|28
1761048000000|2025-10-21 12:00:00|9309.7|9303.7|9307.7|9301.7|9314.2|9308.2|9307.7|9301.7|58
1761048300000|2025-10-21 12:05:00|9308.2|9302.2|9306.7|9300.7|9308.7|9302.7|9305.7|9299.7|42
1761048600000|2025-10-21 12:10:00|9306.2|9300.2|9304.7|9298.7|9309.2|9303.2|9303.2|9297.2|83
1761048900000|2025-10-21 12:15:00|9304.2|9298.2|9302.7|9296.7|9305.2|9299.2|9301.2|9295.2|103
1761049200000|2025-10-21 12:20:00|9302.2|9296.2|9300.2|9294.2|9302.2|9296.2|9296.7|9290.7|67
1761049500000|2025-10-21 12:25:00|9300.7|9294.7|9299.2|9293.2|9301.2|9295.2|9297.2|9291.2|40
1761049800000|2025-10-21 12:30:00|9299.7|9293.7|9291.7|9285.7|9301.2|9295.2|9291.2|9285.2|60
1761050100000|2025-10-21 12:35:00|9291.2|9285.2|9299.7|9293.7|9301.2|9295.2|9291.2|9285.2|45
1761050400000|2025-10-21 12:40:00|9299.2|9293.2|9301.2|9295.2|9303.2|9297.2|9296.7|9290.7|14
1761050700000|2025-10-21 12:45:00|9301.7|9295.7|9298.7|9292.7|9302.2|9296.2|9298.7|9292.7|24
1761051000000|2025-10-21 12:50:00|9298.2|9292.2|9294.2|9288.2|9298.2|9292.2|9293.7|9287.7|22
1761051300000|2025-10-21 12:55:00|9294.7|9288.7|9294.7|9288.7|9297.7|9291.7|9290.7|9284.7|28
1761051600000|2025-10-21 13:00:00|9294.2|9288.2|9289.2|9283.2|9295.7|9289.7|9288.2|9282.2|62
1761051900000|2025-10-21 13:05:00|9288.7|9282.7|9283.7|9277.7|9289.2|9283.2|9282.2|9276.2|127
1761052200000|2025-10-21 13:10:00|9283.2|9277.2|9286.2|9280.2|9287.7|9281.7|9283.2|9277.2|74
1761052500000|2025-10-21 13:15:00|9286.7|9280.7|9292.2|9286.2|9295.2|9289.2|9286.7|9280.7|81
1761052800000|2025-10-21 13:20:00|9291.7|9285.7|9293.2|9287.2|9296.2|9290.2|9289.2|9283.2|63
1761053100000|2025-10-21 13:25:00|9293.7|9287.7|9287.2|9281.2|9295.2|9289.2|9285.2|9279.2|517
1761053400000|2025-10-21 13:30:00|9287.7|9281.7|9273.2|9267.2|9287.7|9281.7|9266.2|9260.2|589
1761053700000|2025-10-21 13:35:00|9273.7|9267.7|9271.2|9265.2|9281.7|9275.7|9269.2|9263.2|281
1761054000000|2025-10-21 13:40:00|9271.7|9265.7|9258.2|9252.2|9273.2|9267.2|9253.7|9247.7|316
1761054300000|2025-10-21 13:45:00|9257.2|9251.2|9248.2|9242.2|9261.7|9255.7|9243.2|9237.2|362
1761054600000|2025-10-21 13:50:00|9247.2|9241.2|9248.2|9242.2|9254.2|9248.2|9241.7|9235.7|358
1761054900000|2025-10-21 13:55:00|9247.7|9241.7|9249.2|9243.2|9250.2|9244.2|9241.7|9235.7|238
1761055200000|2025-10-21 14:00:00|9248.2|9242.2|9240.2|9234.2|9250.2|9244.2|9238.2|9232.2|348
1761055500000|2025-10-21 14:05:00|9240.7|9234.7|9245.7|9239.7|9249.2|9243.2|9239.2|9233.2|302
1761055800000|2025-10-21 14:10:00|9246.2|9240.2|9261.2|9255.2|9262.7|9256.7|9246.2|9240.2|155
1761056100000|2025-10-21 14:15:00|9261.7|9255.7|9264.7|9258.7|9265.2|9259.2|9256.2|9250.2|161
1761056400000|2025-10-21 14:20:00|9265.2|9259.2|9269.7|9263.7|9273.2|9267.2|9262.7|9256.7|377
1761056700000|2025-10-21 14:25:00|9270.2|9264.2|9256.2|9250.2|9271.2|9265.2|9253.2|9247.2|219
1761057000000|2025-10-21 14:30:00|9255.7|9249.7|9253.7|9247.7|9260.2|9254.2|9251.7|9245.7|126
1761057300000|2025-10-21 14:35:00|9253.2|9247.2|9261.7|9255.7|9268.2|9262.2|9252.2|9246.2|123
1761057600000|2025-10-21 14:40:00|9262.2|9256.2|9258.2|9252.2|9265.2|9259.2|9256.7|9250.7|131
1761057900000|2025-10-21 14:45:00|9258.7|9252.7|9255.7|9249.7|9259.7|9253.7|9250.7|9244.7|142
1761058200000|2025-10-21 14:50:00|9255.2|9249.2|9254.2|9248.2|9257.7|9251.7|9248.7|9242.7|204
1761058500000|2025-10-21 14:55:00|9254.7|9248.7|9263.7|9257.7|9264.2|9258.2|9254.2|9248.2|150
1761058800000|2025-10-21 15:00:00|9262.7|9256.7|9263.7|9257.7|9264.7|9258.7|9260.7|9254.7|75
1761059100000|2025-10-21 15:05:00|9265.7|9259.7|9262.7|9256.7|9265.7|9259.7|9261.7|9255.7|68
1761059400000|2025-10-21 15:10:00|9263.7|9257.7|9267.7|9261.7|9269.7|9263.7|9262.7|9256.7|128
1761059700000|2025-10-21 15:15:00|9266.7|9260.7|9267.7|9261.7|9270.7|9264.7|9265.7|9259.7|155
1761060000000|2025-10-21 15:20:00|9268.7|9262.7|9266.7|9260.7|9268.7|9262.7|9261.7|9255.7|210
1761060300000|2025-10-21 15:25:00|9265.7|9259.7|9271.7|9265.7|9272.7|9266.7|9261.7|9255.7|236
1761060600000|2025-10-21 15:30:00|9270.7|9264.7|9270.7|9264.7|9275.7|9269.7|9269.7|9263.7|284
1761060900000|2025-10-21 15:35:00|9268.7|9262.7|9268.7|9262.7|9275.7|9269.7|9265.7|9259.7|92
1761061200000|2025-10-21 15:40:00|9269.7|9263.7|9272.7|9266.7|9274.7|9268.7|9269.7|9263.7|43
1761061500000|2025-10-21 15:45:00|9273.7|9267.7|9272.7|9266.7|9275.7|9269.7|9269.7|9263.7|99
1761061800000|2025-10-21 15:50:00|9273.7|9267.7|9274.7|9268.7|9277.7|9271.7|9273.7|9267.7|116
1761062100000|2025-10-21 15:55:00|9273.7|9267.7|9272.7|9266.7|9273.7|9267.7|9266.7|9260.7|102
1761062400000|2025-10-21 16:00:00|9271.7|9265.7|9275.7|9269.7|9277.7|9271.7|9270.7|9264.7|79
1761062700000|2025-10-21 16:05:00|9276.7|9270.7|9274.7|9268.7|9276.7|9270.7|9271.7|9265.7|76
1761063000000|2025-10-21 16:10:00|9273.7|9267.7|9271.7|9265.7|9274.7|9268.7|9267.7|9261.7|94
1761063300000|2025-10-21 16:15:00|9272.7|9266.7|9271.7|9265.7|9273.7|9267.7|9270.7|9264.7|47
1761063600000|2025-10-21 16:20:00|9272.7|9266.7|9272.7|9266.7|9274.7|9268.7|9270.7|9264.7|43
1761063900000|2025-10-21 16:25:00|9273.7|9267.7|9275.7|9269.7|9275.7|9269.7|9272.7|9266.7|31
1761064200000|2025-10-21 16:30:00|9274.7|9268.7|9274.7|9268.7|9274.7|9268.7|9271.7|9265.7|54
1761064500000|2025-10-21 16:35:00|9275.7|9269.7|9272.7|9266.7|9277.7|9271.7|9271.7|9265.7|56
1761064800000|2025-10-21 16:40:00|9270.7|9264.7|9273.7|9267.7|9274.7|9268.7|9270.7|9264.7|18
1761065100000|2025-10-21 16:45:00|9272.7|9266.7|9274.7|9268.7|9276.7|9270.7|9272.7|9266.7|40
1761065400000|2025-10-21 16:50:00|9275.7|9269.7|9253.7|9247.7|9276.7|9270.7|9246.7|9240.7|593
1761065700000|2025-10-21 16:55:00|9252.7|9246.7|9248.7|9242.7|9253.7|9247.7|9244.7|9238.7|311
1761066000000|2025-10-21 17:00:00|9247.7|9241.7|9248.7|9242.7|9249.7|9243.7|9244.7|9238.7|143
1761066300000|2025-10-21 17:05:00|9247.7|9241.7|9253.7|9247.7|9253.7|9247.7|9246.7|9240.7|81
1761066600000|2025-10-21 17:10:00|9254.7|9248.7|9254.7|9248.7|9257.7|9251.7|9251.7|9245.7|24
1761066900000|2025-10-21 17:15:00|9255.7|9249.7|9247.7|9241.7|9255.7|9249.7|9246.7|9240.7|80
1761067200000|2025-10-21 17:20:00|9246.7|9240.7|9246.7|9240.7|9249.7|9243.7|9242.7|9236.7|96
1761067500000|2025-10-21 17:25:00|9244.7|9238.7|9245.7|9239.7|9245.7|9239.7|9243.7|9237.7|21
1761067800000|2025-10-21 17:30:00|9247.7|9241.7|9250.7|9244.7|9250.7|9244.7|9245.7|9239.7|55
1761068100000|2025-10-21 17:35:00|9249.7|9243.7|9250.7|9244.7|9251.7|9245.7|9248.7|9242.7|29
1761068400000|2025-10-21 17:40:00|9251.7|9245.7|9252.7|9246.7|9254.7|9248.7|9251.7|9245.7|23
1761068700000|2025-10-21 17:45:00|9251.7|9245.7|9251.7|9245.7|9253.7|9247.7|9250.7|9244.7|60
1761069000000|2025-10-21 17:50:00|9249.7|9243.7|9249.7|9243.7|9250.7|9244.7|9248.7|9242.7|53
1761069300000|2025-10-21 17:55:00|9250.7|9244.7|9248.7|9242.7|9253.7|9247.7|9248.7|9242.7|51
1761069600000|2025-10-21 18:00:00|9249.7|9243.7|9255.7|9249.7|9255.7|9249.7|9249.7|9243.7|36
1761069900000|2025-10-21 18:05:00|9256.7|9250.7|9253.7|9247.7|9256.7|9250.7|9252.7|9246.7|39
1761070200000|2025-10-21 18:10:00|9252.7|9246.7|9252.7|9246.7|9253.7|9247.7|9251.7|9245.7|58
1761070500000|2025-10-21 18:15:00|9250.7|9244.7|9251.7|9245.7|9251.7|9245.7|9248.7|9242.7|57
1761070800000|2025-10-21 18:20:00|9250.7|9244.7|9255.7|9249.7|9255.7|9249.7|9249.7|9243.7|30
1761071100000|2025-10-21 18:25:00|9256.7|9250.7|9254.7|9248.7|9257.7|9251.7|9252.7|9246.7|78
1761071400000|2025-10-21 18:30:00|9253.7|9247.7|9256.7|9250.7|9257.7|9251.7|9253.7|9247.7|119
1761071700000|2025-10-21 18:35:00|9254.7|9248.7|9256.7|9250.7|9259.7|9253.7|9252.7|9246.7|121
1761072000000|2025-10-21 18:40:00|9257.7|9251.7|9254.7|9248.7|9257.7|9251.7|9253.7|9247.7|62
1761072300000|2025-10-21 18:45:00|9255.7|9249.7|9253.7|9247.7|9256.7|9250.7|9253.7|9247.7|173
1761072600000|2025-10-21 18:50:00|9252.7|9246.7|9252.7|9246.7|9255.7|9249.7|9252.7|9246.7|107
1761072900000|2025-10-21 18:55:00|9253.7|9247.7|9260.5|9242.5|9260.5|9249.7|9252.7|9242.5|90
1761073200000|2025-10-21 19:00:00|9260.4|9242.4|9259.6|9241.6|9260.4|9242.4|9258.5|9240.5|0
1761073500000|2025-10-21 19:05:00|9259.5|9241.5|9259.2|9241.2|9259.9|9241.9|9258.2|9240.2|0
1761073800000|2025-10-21 19:10:00|9259.3|9241.3|9265.5|9247.5|9265.7|9247.7|9257.1|9239.1|0
1761074100000|2025-10-21 19:15:00|9265.4|9247.4|9262.5|9244.5|9266.8|9248.8|9261.1|9243.1|0
1761074400000|2025-10-21 19:20:00|9262.4|9244.4|9262.5|9244.5|9263.9|9245.9|9261.9|9243.9|0
1761074700000|2025-10-21 19:25:00|9262.6|9244.6|9260.6|9242.6|9262.9|9244.9|9260.4|9242.4|0
1761075000000|2025-10-21 19:30:00|9260.5|9242.5|9260.2|9242.2|9261.7|9243.7|9260|9242|0
1761075300000|2025-10-21 19:35:00|9260.3|9242.3|9260.3|9242.3|9260.8|9242.8|9259.8|9241.8|0
1761075600000|2025-10-21 19:40:00|9260.1|9242.1|9260.2|9242.2|9260.5|9242.5|9257.3|9239.3|0
1761075900000|2025-10-21 19:45:00|9260.3|9242.3|9263.1|9245.1|9265.2|9247.2|9260.1|9242.1|0
1761076200000|2025-10-21 19:50:00|9263.2|9245.2|9269.8|9251.8|9271|9253|9262.9|9244.9|0
1761076500000|2025-10-21 19:55:00|9269.2|9251.2|9252.5|9234.5|9269.2|9251.2|9251|9233|0
1761076800000|2025-10-21 20:00:00|9252.1|9234.1|9245.1|9227.1|9257.7|9239.7|9240.5|9222.5|0
1761077100000|2025-10-21 20:05:00|9244.7|9226.7|9243.4|9225.4|9245.4|9227.4|9238|9220|0
1761077400000|2025-10-21 20:10:00|9243.8|9225.8|9244.7|9226.7|9245.9|9227.9|9240.5|9222.5|0
1761077700000|2025-10-21 20:15:00|9245.5|9227.5|9245.7|9227.7|9249.2|9231.2|9244.8|9226.8|0
1761078000000|2025-10-21 20:20:00|9246.1|9228.1|9245.7|9227.7|9248|9230|9244.3|9226.3|0
1761078300000|2025-10-21 20:25:00|9246.1|9228.1|9249.1|9231.1|9249.4|9231.4|9246.1|9228.1|0
1761078600000|2025-10-21 20:30:00|9248.7|9230.7|9247.3|9229.3|9249.7|9231.7|9246|9228|0
1761078900000|2025-10-21 20:35:00|9247.7|9229.7|9251.2|9233.2|9251.7|9233.7|9247.3|9229.3|0
1761079200000|2025-10-21 20:40:00|9251.6|9233.6|9251.1|9233.1|9253|9235|9249.9|9231.9|0
1761079500000|2025-10-21 20:45:00|9251.5|9233.5|9249.1|9231.1|9251.6|9233.6|9248.2|9230.2|0
1761079800000|2025-10-21 20:50:00|9248.7|9230.7|9252|9234|9252|9234|9246.9|9228.9|0
1761080100000|2025-10-21 20:55:00|9251.6|9233.6|9250.2|9232.2|9252.9|9234.9|9250.2|9232.2|0
1761080400000|2025-10-21 21:00:00|9250.6|9232.6|9252|9234|9252|9234|9250.6|9232.6|0
1761080700000|2025-10-21 21:05:00|9251.9|9233.9|9250.7|9232.7|9252.1|9234.1|9249.1|9231.1|0
1761081000000|2025-10-21 21:10:00|9250.4|9232.4|9246.7|9228.7|9250.4|9232.4|9246.7|9228.7|0
1761081300000|2025-10-21 21:15:00|9247.2|9229.2|9248.4|9230.4|9248.7|9230.7|9247.2|9229.2|0
1761081600000|2025-10-21 21:20:00|9248.1|9230.1|9248.7|9230.7|9249.5|9231.5|9247.5|9229.5|0
1761081900000|2025-10-21 21:25:00|9249|9231|9249.6|9231.6|9249.7|9231.7|9248.6|9230.6|0
1761082200000|2025-10-21 21:30:00|9249.5|9231.5|9249.4|9231.4|9249.5|9231.5|9249.4|9231.4|0
1761082500000|2025-10-21 21:35:00|9249.5|9231.5|9248.5|9230.5|9249.5|9231.5|9248.5|9230.5|0
1761082800000|2025-10-21 21:40:00|9249.7|9231.7|9251.6|9233.6|9254|9236|9249.7|9231.7|0
1761083100000|2025-10-21 21:45:00|9251.4|9233.4|9252.4|9234.4|9254.5|9236.5|9251.4|9233.4|0
1761083400000|2025-10-21 21:50:00|9252|9234|9253.6|9235.6|9256.4|9238.4|9252|9234|0
1761083700000|2025-10-21 21:55:00|9253.5|9235.5|9253.9|9235.9|9254.7|9236.7|9251.7|9233.7|0
1761084000000|2025-10-21 22:00:00|9259.3|9241.3|9255.3|9237.3|9261.9|9243.9|9253.7|9235.7|0
1761084300000|2025-10-21 22:05:00|9254.9|9236.9|9253.2|9235.2|9255.5|9237.5|9251.7|9233.7|0
1761084600000|2025-10-21 22:10:00|9253.4|9235.4|9253.8|9235.8|9254.4|9236.4|9252.6|9234.6|0
1761084900000|2025-10-21 22:15:00|9253.9|9235.9|9256.9|9238.9|9258.4|9240.4|9253.7|9235.7|0
1761085200000|2025-10-21 22:20:00|9257.1|9239.1|9254.5|9236.5|9257.2|9239.2|9254|9236|0
1761085500000|2025-10-21 22:25:00|9254.7|9236.7|9258.4|9240.4|9258.7|9240.7|9254.5|9236.5|0
1761085800000|2025-10-21 22:30:00|9258.5|9240.5|9257.9|9239.9|9260.7|9242.7|9253.4|9235.4|0
1761086100000|2025-10-21 22:35:00|9257.7|9239.7|9256.4|9238.4|9258.9|9240.9|9255.7|9237.7|0
1761086400000|2025-10-21 22:40:00|9256.2|9238.2|9256.4|9238.4|9258.4|9240.4|9255.8|9237.8|0
1761086700000|2025-10-21 22:45:00|9256|9238|9256.6|9238.6|9256.6|9238.6|9253.7|9235.7|0
1761087000000|2025-10-21 22:50:00|9256.2|9238.2|9254.9|9236.9|9256.4|9238.4|9254.3|9236.3|0
1761087300000|2025-10-21 22:55:00|9254.7|9236.7|9257|9239|9257.6|9239.6|9254|9236|0
1761087600000|2025-10-21 23:00:00|9257.4|9239.4|9251.3|9233.3|9258.6|9240.6|9251.3|9233.3|0
1761087900000|2025-10-21 23:05:00|9251.4|9233.4|9250.8|9232.8|9251.9|9233.9|9249.3|9231.3|0
1761088200000|2025-10-21 23:10:00|9250.9|9232.9|9251.5|9233.5|9252.7|9234.7|9250.1|9232.1|0
1761088500000|2025-10-21 23:15:00|9251.7|9233.7|9251.1|9233.1|9253|9235|9250.7|9232.7|0
1761088800000|2025-10-21 23:20:00|9251.3|9233.3|9256.6|9238.6|9257.5|9239.5|9250.2|9232.2|0
1761089100000|2025-10-21 23:25:00|9257|9239|9253.4|9235.4|9257.9|9239.9|9252.9|9234.9|0
1761089400000|2025-10-21 23:30:00|9253.2|9235.2|9251.7|9233.7|9254|9236|9250.9|9232.9|0
1761089700000|2025-10-21 23:35:00|9252.1|9234.1|9251.7|9233.7|9252.8|9234.8|9251.3|9233.3|0
1761090000000|2025-10-21 23:40:00|9251.3|9233.3|9249.8|9231.8|9251.7|9233.7|9249.1|9231.1|0
1761090300000|2025-10-21 23:45:00|9249.9|9231.9|9249.2|9231.2|9251.1|9233.1|9247.7|9229.7|0
1761090600000|2025-10-21 23:50:00|9249.1|9231.1|9249.4|9231.4|9249.5|9231.5|9247.8|9229.8|0
1761090900000|2025-10-21 23:55:00|9249.6|9231.6|9249|9231|9251.7|9233.7|9248.2|9230.2|0
1761091200000|2025-10-22 00:00:00|9249.2|9231.2|9251.8|9233.8|9252.6|9234.6|9246.5|9228.5|0
1761091500000|2025-10-22 00:05:00|9251.6|9233.6|9243|9225|9252|9234|9241.7|9223.7|0
1761091800000|2025-10-22 00:10:00|9242.8|9224.8|9247.1|9229.1|9249.7|9231.7|9242.4|9224.4|0
1761092100000|2025-10-22 00:15:00|9246.9|9228.9|9240.6|9222.6|9247.2|9229.2|9239.7|9221.7|0
1761092400000|2025-10-22 00:20:00|9240.7|9222.7|9243|9225|9243.8|9225.8|9239.7|9221.7|0
1761092700000|2025-10-22 00:25:00|9242.6|9224.6|9244.2|9226.2|9246.1|9228.1|9242.1|9224.1|0
1761093000000|2025-10-22 00:30:00|9244.6|9226.6|9245|9227|9246.9|9228.9|9242.9|9224.9|0
1761093300000|2025-10-22 00:35:00|9245.2|9227.2|9243.1|9225.1|9246.5|9228.5|9242.7|9224.7|0
1761093600000|2025-10-22 00:40:00|9242.7|9224.7|9239.1|9221.1|9243.2|9225.2|9239.1|9221.1|0
1761093900000|2025-10-22 00:45:00|9239.5|9221.5|9241.6|9223.6|9242.4|9224.4|9239.5|9221.5|0
1761094200000|2025-10-22 00:50:00|9241.8|9223.8|9241.7|9223.7|9242.6|9224.6|9239.2|9221.2|0
1761094500000|2025-10-22 00:55:00|9241.5|9223.5|9240.7|9222.7|9242.4|9224.4|9240.1|9222.1|0
1761094800000|2025-10-22 01:00:00|9240.6|9222.6|9241|9223|9242.3|9224.3|9236.9|9218.9|0
1761095100000|2025-10-22 01:05:00|9241.2|9223.2|9242.6|9224.6|9243.7|9225.7|9240.4|9222.4|0
1761095400000|2025-10-22 01:10:00|9242.8|9224.8|9251.2|9233.2|9252.4|9234.4|9242.6|9224.6|0
1761095700000|2025-10-22 01:15:00|9251.7|9233.7|9259.6|9253.6|9261.6|9255.6|9240.6|9233.2|909
1761096000000|2025-10-22 01:20:00|9260.6|9254.6|9252.6|9246.6|9260.6|9254.6|9249.6|9243.6|856
1761096300000|2025-10-22 01:25:00|9251.6|9245.6|9252.6|9246.6|9257.6|9251.6|9248.6|9242.6|439
1761096600000|2025-10-22 01:30:00|9253.6|9247.6|9263.6|9257.6|9267.6|9261.6|9240.6|9234.6|3075
1761096900000|2025-10-22 01:35:00|9262.6|9256.6|9216.6|9210.6|9262.6|9256.6|9215.6|9209.6|1717
1761097200000|2025-10-22 01:40:00|9215.6|9209.6|9227.6|9221.6|9227.6|9221.6|9208.6|9202.6|1887
1761097500000|2025-10-22 01:45:00|9226.6|9220.6|9240.6|9234.6|9247.6|9241.6|9218.6|9212.6|974
1761097800000|2025-10-22 01:50:00|9241.6|9235.6|9239.6|9233.6|9245.6|9239.6|9218.6|9212.6|884
1761098100000|2025-10-22 01:55:00|9240.6|9234.6|9234.6|9228.6|9256.6|9250.6|9232.6|9226.6|916
1761098400000|2025-10-22 02:00:00|9232.6|9226.6|9232.6|9226.6|9241.6|9235.6|9228.6|9222.6|878
1761098700000|2025-10-22 02:05:00|9233.6|9227.6|9242.6|9236.6|9244.6|9238.6|9229.6|9223.6|846
1761099000000|2025-10-22 02:10:00|9243.6|9237.6|9246.6|9240.6|9246.6|9240.6|9228.6|9222.6|710
1761099300000|2025-10-22 02:15:00|9245.6|9239.6|9244.6|9238.6|9253.6|9247.6|9239.6|9233.6|963
1761099600000|2025-10-22 02:20:00|9242.6|9236.6|9267.6|9261.6|9270.6|9264.6|9241.6|9235.6|709
1761099900000|2025-10-22 02:25:00|9266.6|9260.6|9265.6|9259.6|9267.6|9261.6|9255.6|9249.6|624
1761100200000|2025-10-22 02:30:00|9267.6|9261.6|9257.6|9251.6|9271.6|9265.6|9252.6|9246.6|836
1761100500000|2025-10-22 02:35:00|9256.6|9250.6|9254.6|9248.6|9271.6|9265.6|9254.6|9248.6|596
1761100800000|2025-10-22 02:40:00|9255.6|9249.6|9263.6|9257.6|9268.6|9262.6|9254.6|9248.6|447
1761101100000|2025-10-22 02:45:00|9262.6|9256.6|9269.6|9263.6|9277.6|9271.6|9257.6|9251.6|866
1761101400000|2025-10-22 02:50:00|9270.6|9264.6|9268.6|9262.6|9274.6|9268.6|9258.6|9252.6|431
1761101700000|2025-10-22 02:55:00|9266.6|9260.6|9259.6|9253.6|9270.6|9264.6|9258.6|9252.6|772
1761102000000|2025-10-22 03:00:00|9258.6|9252.6|9237.6|9231.6|9259.6|9253.6|9235.6|9229.6|1244
1761102300000|2025-10-22 03:05:00|9236.6|9230.6|9225.6|9219.6|9238.6|9232.6|9225.6|9219.6|812
1761102600000|2025-10-22 03:10:00|9224.6|9218.6|9223.6|9217.6|9228.6|9222.6|9219.6|9213.6|1050
1761102900000|2025-10-22 03:15:00|9222.6|9216.6|9199.6|9193.6|9224.6|9218.6|9197.6|9191.6|2182
1761103200000|2025-10-22 03:20:00|9198.6|9192.6|9192.6|9186.6|9199.6|9193.6|9175.6|9169.6|2413
1761103500000|2025-10-22 03:25:00|9191.6|9185.6|9188.6|9182.6|9193.6|9187.6|9183.6|9177.6|576
1761103800000|2025-10-22 03:30:00|9187.6|9181.6|9167.6|9161.6|9188.6|9182.6|9166.6|9160.6|1049
1761104100000|2025-10-22 03:35:00|9166.6|9160.6|9178.6|9172.6|9178.6|9172.6|9156.6|9150.6|1456
1761104400000|2025-10-22 03:40:00|9177.6|9171.6|9167.6|9161.6|9179.6|9173.6|9166.6|9160.6|936
1761104700000|2025-10-22 03:45:00|9166.6|9160.6|9175.6|9169.6|9176.6|9170.6|9166.6|9160.6|445
1761105000000|2025-10-22 03:50:00|9174.6|9168.6|9172.6|9166.6|9177.6|9171.6|9171.6|9165.6|350
1761105300000|2025-10-22 03:55:00|9171.6|9165.6|9178.6|9172.6|9179.6|9173.6|9171.6|9165.6|581
1761105600000|2025-10-22 04:00:00|9182|9164|9188.3|9170.3|9189.4|9171.4|9181.8|9163.8|0
1761105900000|2025-10-22 04:05:00|9188.5|9170.5|9191.4|9173.4|9193.2|9175.2|9187.6|9169.6|0
1761106200000|2025-10-22 04:10:00|9191.6|9173.6|9190.3|9172.3|9196|9178|9189.7|9171.7|0
1761106500000|2025-10-22 04:15:00|9190.5|9172.5|9194|9176|9194|9176|9190.4|9172.4|0
1761106800000|2025-10-22 04:20:00|9194.1|9176.1|9193.5|9175.5|9196.9|9178.9|9193.3|9175.3|0
1761107100000|2025-10-22 04:25:00|9193.4|9175.4|9191.8|9173.8|9193.4|9175.4|9191.3|9173.3|0
1761107400000|2025-10-22 04:30:00|9191.7|9173.7|9192.2|9174.2|9194.6|9176.6|9190.9|9172.9|0
1761107700000|2025-10-22 04:35:00|9192.4|9174.4|9191.9|9173.9|9193.7|9175.7|9191.6|9173.6|0
1761108000000|2025-10-22 04:40:00|9191.7|9173.7|9193.6|9175.6|9194.4|9176.4|9191.5|9173.5|0
1761108300000|2025-10-22 04:45:00|9193.7|9175.7|9189.4|9171.4|9194.1|9176.1|9188.8|9170.8|0
1761108600000|2025-10-22 04:50:00|9188.9|9170.9|9189.7|9171.7|9192.9|9174.9|9188.6|9170.6|0
1761108900000|2025-10-22 04:55:00|9189.6|9171.6|9191.2|9173.2|9192|9174|9189.3|9171.3|3
1761109200000|2025-10-22 05:00:00|9181.6|9175.6|9203.6|9197.6|9204.6|9198.6|9179.6|9173.6|1860
1761109500000|2025-10-22 05:05:00|9202.6|9196.6|9203.6|9197.6|9212.6|9206.6|9200.6|9194.6|669
1761109800000|2025-10-22 05:10:00|9201.6|9195.6|9210.6|9204.6|9212.6|9206.6|9195.6|9189.6|407
1761110100000|2025-10-22 05:15:00|9212.6|9206.6|9212.6|9206.6|9218.6|9212.6|9209.6|9203.6|430
1761110400000|2025-10-22 05:20:00|9213.6|9207.6|9233.6|9227.6|9233.6|9227.6|9213.6|9207.6|962
1761110700000|2025-10-22 05:25:00|9232.6|9226.6|9237.6|9231.6|9238.6|9232.6|9219.6|9213.6|632
1761111000000|2025-10-22 05:30:00|9236.6|9230.6|9232.6|9226.6|9238.6|9232.6|9226.6|9220.6|670
1761111300000|2025-10-22 05:35:00|9233.6|9227.6|9222.6|9216.6|9233.6|9227.6|9220.6|9214.6|602
1761111600000|2025-10-22 05:40:00|9223.6|9217.6|9208.6|9202.6|9225.6|9219.6|9207.6|9201.6|548
1761111900000|2025-10-22 05:45:00|9207.6|9201.6|9215.6|9209.6|9215.6|9209.6|9198.6|9192.6|1057
1761112200000|2025-10-22 05:50:00|9214.6|9208.6|9217.6|9211.6|9220.6|9214.6|9211.6|9205.6|963
1761112500000|2025-10-22 05:55:00|9218.6|9212.6|9209.6|9203.6|9218.6|9212.6|9206.6|9200.6|299
1761112800000|2025-10-22 06:00:00|9208.6|9202.6|9213.6|9207.6|9215.6|9209.6|9200.6|9194.6|397
1761113100000|2025-10-22 06:05:00|9212.6|9206.6|9216.6|9210.6|9225.6|9219.6|9212.6|9206.6|437
1761113400000|2025-10-22 06:10:00|9217.6|9211.6|9221.6|9215.6|9224.6|9218.6|9214.6|9208.6|323
1761113700000|2025-10-22 06:15:00|9222.6|9216.6|9215.6|9209.6|9230.6|9224.6|9214.6|9208.6|461
1761114000000|2025-10-22 06:20:00|9214.6|9208.6|9226.6|9220.6|9229.6|9223.6|9214.6|9208.6|345
1761114300000|2025-10-22 06:25:00|9227.6|9221.6|9225.6|9219.6|9233.6|9227.6|9223.6|9217.6|570
1761114600000|2025-10-22 06:30:00|9224.6|9218.6|9232.6|9226.6|9234.6|9228.6|9224.6|9218.6|728
1761114900000|2025-10-22 06:35:00|9233.6|9227.6|9233.6|9227.6|9237.6|9231.6|9228.6|9222.6|1313
1761115200000|2025-10-22 06:40:00|9234.6|9228.6|9241.6|9235.6|9241.6|9235.6|9226.6|9220.6|540
1761115500000|2025-10-22 06:45:00|9240.6|9234.6|9244.6|9238.6|9250.6|9244.6|9239.6|9233.6|459
1761115800000|2025-10-22 06:50:00|9245.6|9239.6|9243.6|9237.6|9247.6|9241.6|9241.6|9235.6|631
1761116100000|2025-10-22 06:55:00|9242.6|9236.6|9233.6|9227.6|9243.6|9237.6|9233.6|9227.6|512
1761116400000|2025-10-22 07:00:00|9236.6|9230.6|9230.6|9224.6|9238.6|9232.6|9224.6|9218.6|655
1761116700000|2025-10-22 07:05:00|9229.6|9223.6|9225.6|9219.6|9231.6|9225.6|9221.6|9215.6|885
1761117000000|2025-10-22 07:10:00|9226.6|9220.6|9229.6|9223.6|9229.6|9223.6|9221.6|9215.6|615
1761117300000|2025-10-22 07:15:00|9228.6|9222.6|9231.6|9225.6|9232.6|9226.6|9222.6|9216.6|497
1761117600000|2025-10-22 07:20:00|9232.6|9226.6|9229.6|9223.6|9232.6|9226.6|9223.6|9217.6|448
1761117900000|2025-10-22 07:25:00|9228.6|9222.6|9235.6|9229.6|9236.6|9230.6|9227.6|9221.6|921
1761118200000|2025-10-22 07:30:00|9236.6|9230.6|9236.6|9230.6|9239.6|9233.6|9235.6|9229.6|642
1761118500000|2025-10-22 07:35:00|9235.6|9229.6|9233.6|9227.6|9237.6|9231.6|9231.6|9225.6|1100
1761118800000|2025-10-22 07:40:00|9232.6|9226.6|9233.6|9227.6|9235.6|9229.6|9230.6|9224.6|759
1761119100000|2025-10-22 07:45:00|9234.6|9228.6|9235.6|9229.6|9239.6|9233.6|9232.6|9226.6|964
1761119400000|2025-10-22 07:50:00|9234.6|9228.6|9236.6|9230.6|9236.6|9230.6|9231.6|9225.6|1036
1761119700000|2025-10-22 07:55:00|9235.6|9229.6|9236.6|9230.6|9236.6|9230.6|9231.6|9225.6|1587
1761120000000|2025-10-22 08:00:00|9235.6|9229.6|9225.6|9219.6|9235.6|9229.6|9225.6|9219.6|1135
1761120300000|2025-10-22 08:05:00|9226.6|9220.6|9219.6|9213.6|9228.6|9222.6|9217.6|9211.6|2113
1761120600000|2025-10-22 08:10:00|9218.6|9212.6|9213.6|9207.6|9220.6|9214.6|9212.6|9206.6|2134
1761120900000|2025-10-22 08:15:00|9214.6|9208.6|9210.6|9204.6|9216.6|9210.6|9208.6|9202.6|1337
1761121200000|2025-10-22 08:20:00|9209.6|9203.6|9212.6|9206.6|9213.6|9207.6|9208.6|9202.6|1170
1761121500000|2025-10-22 08:25:00|9213.6|9207.6|9212.6|9206.6|9214.6|9208.6|9210.6|9204.6|818
1761121800000|2025-10-22 08:30:00|9218.6|9200.6|9219|9201|9220.1|9202.1|9218|9200|0
1761122100000|2025-10-22 08:35:00|9218.9|9200.9|9217.8|9199.8|9219.7|9201.7|9217.8|9199.8|0
1761122400000|2025-10-22 08:40:00|9217.7|9199.7|9217.9|9199.9|9218.1|9200.1|9216.5|9198.5|0
1761122700000|2025-10-22 08:45:00|9217.8|9199.8|9218.4|9200.4|9218.9|9200.9|9217.3|9199.3|0
1761123000000|2025-10-22 08:50:00|9218.2|9200.2|9217.3|9199.3|9218.8|9200.8|9216.2|9198.2|0
1761123300000|2025-10-22 08:55:00|9217.4|9199.4|9219.3|9201.3|9220.2|9202.2|9217.4|9199.4|0
1761123600000|2025-10-22 09:00:00|9219.2|9201.2|9219.2|9201.2|9219.8|9201.8|9217.9|9199.9|0
1761123900000|2025-10-22 09:05:00|9219.1|9201.1|9217.4|9199.4|9219.1|9201.1|9216.9|9198.9|0
1761124200000|2025-10-22 09:10:00|9217.3|9199.3|9217.2|9199.2|9217.5|9199.5|9215.5|9197.5|0
1761124500000|2025-10-22 09:15:00|9210.6|9204.6|9206.6|9200.6|9210.6|9204.6|9201.6|9195.6|234
1761124800000|2025-10-22 09:20:00|9207.1|9201.1|9202.1|9196.1|9208.1|9202.1|9202.1|9196.1|324
1761125100000|2025-10-22 09:25:00|9202.6|9196.6|9204.6|9198.6|9207.1|9201.1|9202.6|9196.6|156
1761125400000|2025-10-22 09:30:00|9204.1|9198.1|9207.6|9201.6|9209.1|9203.1|9203.1|9197.1|115
1761125700000|2025-10-22 09:35:00|9208.1|9202.1|9208.1|9202.1|9211.1|9205.1|9206.6|9200.6|62
1761126000000|2025-10-22 09:40:00|9207.6|9201.6|9205.1|9199.1|9208.1|9202.1|9204.6|9198.6|53
1761126300000|2025-10-22 09:45:00|9205.6|9199.6|9206.1|9200.1|9208.1|9202.1|9205.1|9199.1|92
1761126600000|2025-10-22 09:50:00|9205.6|9199.6|9206.6|9200.6|9206.6|9200.6|9204.1|9198.1|124
1761126900000|2025-10-22 09:55:00|9206.1|9200.1|9209.1|9203.1|9209.1|9203.1|9205.1|9199.1|85
1761127200000|2025-10-22 10:00:00|9210.1|9204.1|9215.1|9209.1|9215.1|9209.1|9208.1|9202.1|100
1761127500000|2025-10-22 10:05:00|9214.6|9208.6|9217.6|9211.6|9217.6|9211.6|9213.1|9207.1|97
1761127800000|2025-10-22 10:10:00|9217.1|9211.1|9217.1|9211.1|9217.6|9211.6|9212.1|9206.1|91
1761128100000|2025-10-22 10:15:00|9217.6|9211.6|9215.1|9209.1|9218.1|9212.1|9215.1|9209.1|27
1761128400000|2025-10-22 10:20:00|9214.6|9208.6|9215.1|9209.1|9216.6|9210.6|9212.1|9206.1|79
1761128700000|2025-10-22 10:25:00|9214.6|9208.6|9215.1|9209.1|9216.6|9210.6|9212.1|9206.1|12
1761129000000|2025-10-22 10:30:00|9215.6|9209.6|9215.6|9209.6|9216.1|9210.1|9211.6|9205.6|69
1761129300000|2025-10-22 10:35:00|9215.1|9209.1|9218.6|9212.6|9218.6|9212.6|9213.1|9207.1|115
1761129600000|2025-10-22 10:40:00|9218.1|9212.1|9217.1|9211.1|9220.1|9214.1|9216.1|9210.1|71
1761129900000|2025-10-22 10:45:00|9217.6|9211.6|9215.6|9209.6|9217.6|9211.6|9214.6|9208.6|85
1761130200000|2025-10-22 10:50:00|9216.1|9210.1|9216.1|9210.1|9217.1|9211.1|9214.1|9208.1|125
1761130500000|2025-10-22 10:55:00|9215.6|9209.6|9215.1|9209.1|9216.1|9210.1|9214.1|9208.1|252
1761130800000|2025-10-22 11:00:00|9214.6|9208.6|9214.6|9208.6|9219.1|9213.1|9213.1|9207.1|119
1761131100000|2025-10-22 11:05:00|9214.1|9208.1|9209.6|9203.6|9215.1|9209.1|9209.1|9203.1|475
1761131400000|2025-10-22 11:10:00|9209.1|9203.1|9214.1|9208.1|9214.6|9208.6|9205.1|9199.1|80
1761131700000|2025-10-22 11:15:00|9213.6|9207.6|9210.6|9204.6|9213.6|9207.6|9206.1|9200.1|60
1761132000000|2025-10-22 11:20:00|9210.1|9204.1|9213.6|9207.6|9213.6|9207.6|9209.6|9203.6|48
1761132300000|2025-10-22 11:25:00|9213.1|9207.1|9206.6|9200.6|9214.1|9208.1|9206.6|9200.6|62
1761132600000|2025-10-22 11:30:00|9207.1|9201.1|9208.6|9202.6|9210.6|9204.6|9206.6|9200.6|19
1761132900000|2025-10-22 11:35:00|9209.1|9203.1|9202.6|9196.6|9209.1|9203.1|9202.6|9196.6|120
1761133200000|2025-10-22 11:40:00|9201.6|9195.6|9198.6|9192.6|9203.1|9197.1|9195.1|9189.1|140
1761133500000|2025-10-22 11:45:00|9198.1|9192.1|9195.6|9189.6|9199.6|9193.6|9194.6|9188.6|43
1761133800000|2025-10-22 11:50:00|9196.1|9190.1|9194.6|9188.6|9199.1|9193.1|9193.6|9187.6|34
1761134100000|2025-10-22 11:55:00|9195.1|9189.1|9188.6|9182.6|9195.1|9189.1|9187.1|9181.1|81
1761134400000|2025-10-22 12:00:00|9188.1|9182.1|9190.6|9184.6|9192.6|9186.6|9184.1|9178.1|161
1761134700000|2025-10-22 12:05:00|9190.1|9184.1|9192.1|9186.1|9193.6|9187.6|9190.1|9184.1|63
1761135000000|2025-10-22 12:10:00|9192.6|9186.6|9198.6|9192.6|9199.1|9193.1|9192.1|9186.1|30
1761135300000|2025-10-22 12:15:00|9199.1|9193.1|9198.6|9192.6|9199.6|9193.6|9194.1|9188.1|87
1761135600000|2025-10-22 12:20:00|9198.1|9192.1|9197.6|9191.6|9200.6|9194.6|9196.1|9190.1|35
1761135900000|2025-10-22 12:25:00|9198.1|9192.1|9202.1|9196.1|9203.1|9197.1|9197.6|9191.6|132
1761136200000|2025-10-22 12:30:00|9202.6|9196.6|9206.1|9200.1|9207.1|9201.1|9202.1|9196.1|37
1761136500000|2025-10-22 12:35:00|9206.6|9200.6|9203.6|9197.6|9207.1|9201.1|9200.6|9194.6|47
1761136800000|2025-10-22 12:40:00|9204.1|9198.1|9200.1|9194.1|9204.1|9198.1|9198.6|9192.6|60
1761137100000|2025-10-22 12:45:00|9200.6|9194.6|9201.6|9195.6|9202.1|9196.1|9200.1|9194.1|29
1761137400000|2025-10-22 12:50:00|9201.1|9195.1|9208.1|9202.1|9209.1|9203.1|9201.1|9195.1|66
1761137700000|2025-10-22 12:55:00|9207.6|9201.6|9207.6|9201.6|9209.1|9203.1|9204.1|9198.1|68
1761138000000|2025-10-22 13:00:00|9207.1|9201.1|9212.6|9206.6|9213.6|9207.6|9207.1|9201.1|61
1761138300000|2025-10-22 13:05:00|9212.1|9206.1|9209.6|9203.6|9214.1|9208.1|9209.6|9203.6|34
1761138600000|2025-10-22 13:10:00|9210.1|9204.1|9211.6|9205.6|9213.1|9207.1|9208.6|9202.6|29
1761138900000|2025-10-22 13:15:00|9212.1|9206.1|9215.6|9209.6|9217.1|9211.1|9211.1|9205.1|20
1761139200000|2025-10-22 13:20:00|9215.1|9209.1|9208.6|9202.6|9217.1|9211.1|9208.6|9202.6|31
1761139500000|2025-10-22 13:25:00|9208.1|9202.1|9210.6|9204.6|9213.1|9207.1|9208.1|9202.1|69
1761139800000|2025-10-22 13:30:00|9211.1|9205.1|9218.1|9212.1|9224.1|9218.1|9208.6|9202.6|507
1761140100000|2025-10-22 13:35:00|9218.6|9212.6|9249.1|9243.1|9249.1|9243.1|9215.6|9209.6|495
1761140400000|2025-10-22 13:40:00|9249.6|9243.6|9263.1|9257.1|9265.1|9259.1|9244.1|9238.1|433
1761140700000|2025-10-22 13:45:00|9262.6|9256.6|9260.1|9254.1|9267.6|9261.6|9256.1|9250.1|373
1761141000000|2025-10-22 13:50:00|9260.6|9254.6|9256.6|9250.6|9267.1|9261.1|9254.1|9248.1|194
1761141300000|2025-10-22 13:55:00|9257.1|9251.1|9265.1|9259.1|9265.6|9259.6|9249.1|9243.1|174
1761141600000|2025-10-22 14:00:00|9265.6|9259.6|9255.1|9249.1|9266.6|9260.6|9255.1|9249.1|129
1761141900000|2025-10-22 14:05:00|9254.1|9248.1|9248.6|9242.6|9261.1|9255.1|9248.1|9242.1|163
1761142200000|2025-10-22 14:10:00|9248.1|9242.1|9257.1|9251.1|9258.1|9252.1|9248.1|9242.1|301
1761142500000|2025-10-22 14:15:00|9257.6|9251.6|9257.1|9251.1|9261.6|9255.6|9253.1|9247.1|242
1761142800000|2025-10-22 14:20:00|9257.6|9251.6|9251.1|9245.1|9258.1|9252.1|9248.1|9242.1|215
1761143100000|2025-10-22 14:25:00|9250.1|9244.1|9240.1|9234.1|9252.1|9246.1|9239.1|9233.1|392
1761143400000|2025-10-22 14:30:00|9239.6|9233.6|9236.6|9230.6|9245.1|9239.1|9234.6|9228.6|399
1761143700000|2025-10-22 14:35:00|9237.1|9231.1|9228.6|9222.6|9241.6|9235.6|9227.1|9221.1|157
1761144000000|2025-10-22 14:40:00|9229.1|9223.1|9216.1|9210.1|9230.6|9224.6|9215.1|9209.1|167
1761144300000|2025-10-22 14:45:00|9215.6|9209.6|9212.6|9206.6|9218.1|9212.1|9205.1|9199.1|214
1761144600000|2025-10-22 14:50:00|9213.1|9207.1|9217.6|9211.6|9220.6|9214.6|9213.1|9207.1|97
1761144900000|2025-10-22 14:55:00|9218.1|9212.1|9231.6|9225.6|9232.1|9226.1|9215.1|9209.1|136
1761145200000|2025-10-22 15:00:00|9230.6|9224.6|9241.6|9235.6|9241.6|9235.6|9230.6|9224.6|91
1761145500000|2025-10-22 15:05:00|9242.6|9236.6|9241.6|9235.6|9244.6|9238.6|9238.6|9232.6|60
1761145800000|2025-10-22 15:10:00|9239.6|9233.6|9232.6|9226.6|9239.6|9233.6|9231.6|9225.6|110
1761146100000|2025-10-22 15:15:00|9231.6|9225.6|9237.6|9231.6|9240.6|9234.6|9231.6|9225.6|412
1761146400000|2025-10-22 15:20:00|9236.6|9230.6|9218.6|9212.6|9236.6|9230.6|9213.6|9207.6|301
1761146700000|2025-10-22 15:25:00|9220.6|9214.6|9215.6|9209.6|9221.6|9215.6|9211.6|9205.6|517
1761147000000|2025-10-22 15:30:00|9213.6|9207.6|9216.6|9210.6|9221.6|9215.6|9202.6|9196.6|414
1761147300000|2025-10-22 15:35:00|9215.6|9209.6|9221.6|9215.6|9224.6|9218.6|9214.6|9208.6|295
1761147600000|2025-10-22 15:40:00|9220.6|9214.6|9228.6|9222.6|9231.6|9225.6|9220.6|9214.6|236
1761147900000|2025-10-22 15:45:00|9229.6|9223.6|9232.6|9226.6|9234.6|9228.6|9227.6|9221.6|122
1761148200000|2025-10-22 15:50:00|9231.6|9225.6|9234.6|9228.6|9234.6|9228.6|9229.6|9223.6|91
1761148500000|2025-10-22 15:55:00|9235.6|9229.6|9232.6|9226.6|9240.6|9234.6|9230.6|9224.6|124
1761148800000|2025-10-22 16:00:00|9231.6|9225.6|9222.6|9216.6|9233.6|9227.6|9220.6|9214.6|91
1761149100000|2025-10-22 16:05:00|9223.6|9217.6|9221.6|9215.6|9223.6|9217.6|9220.6|9214.6|29
1761149400000|2025-10-22 16:10:00|9219.6|9213.6|9220.6|9214.6|9223.6|9217.6|9217.6|9211.6|53
1761149700000|2025-10-22 16:15:00|9219.6|9213.6|9218.6|9212.6|9223.6|9217.6|9218.6|9212.6|66
1761150000000|2025-10-22 16:20:00|9217.6|9211.6|9213.6|9207.6|9217.6|9211.6|9209.6|9203.6|75
1761150300000|2025-10-22 16:25:00|9215.6|9209.6|9221.6|9215.6|9223.6|9217.6|9215.6|9209.6|56
1761150600000|2025-10-22 16:30:00|9222.6|9216.6|9183.6|9177.6|9223.6|9217.6|9130.6|9124.6|3413
1761150900000|2025-10-22 16:35:00|9185.6|9179.6|9198.6|9192.6|9201.6|9195.6|9183.6|9177.6|499
1761151200000|2025-10-22 16:40:00|9199.6|9193.6|9193.6|9187.6|9217.6|9211.6|9193.6|9187.6|203
1761151500000|2025-10-22 16:45:00|9194.6|9188.6|9192.6|9186.6|9205.6|9199.6|9188.6|9182.6|71
1761151800000|2025-10-22 16:50:00|9193.6|9187.6|9205.6|9199.6|9205.6|9199.6|9186.6|9180.6|104
1761152100000|2025-10-22 16:55:00|9206.6|9200.6|9199.6|9193.6|9211.6|9205.6|9198.6|9192.6|208
1761152400000|2025-10-22 17:00:00|9197.6|9191.6|9193.6|9187.6|9205.6|9199.6|9192.6|9186.6|102
1761152700000|2025-10-22 17:05:00|9195.6|9189.6|9199.6|9193.6|9200.6|9194.6|9191.6|9185.6|83
1761153000000|2025-10-22 17:10:00|9203.6|9197.6|9187.6|9181.6|9203.6|9197.6|9187.6|9181.6|81
1761153300000|2025-10-22 17:15:00|9186.6|9180.6|9183.6|9177.6|9190.6|9184.6|9178.6|9172.6|151
1761153600000|2025-10-22 17:20:00|9181.6|9175.6|9165.6|9159.6|9184.6|9178.6|9162.6|9156.6|119
1761153900000|2025-10-22 17:25:00|9163.6|9157.6|9175.6|9169.6|9176.6|9170.6|9160.6|9154.6|157
1761154200000|2025-10-22 17:30:00|9174.6|9168.6|9181.6|9175.6|9183.6|9177.6|9170.6|9164.6|112
1761154500000|2025-10-22 17:35:00|9182.6|9176.6|9164.6|9158.6|9185.6|9179.6|9164.6|9158.6|111
1761154800000|2025-10-22 17:40:00|9162.6|9156.6|9153.6|9147.6|9163.6|9157.6|9148.6|9142.6|260
1761155100000|2025-10-22 17:45:00|9154.6|9148.6|9167.6|9161.6|9169.6|9163.6|9153.6|9147.6|202
1761155400000|2025-10-22 17:50:00|9168.6|9162.6|9157.6|9151.6|9169.6|9163.6|9157.6|9151.6|149
1761155700000|2025-10-22 17:55:00|9156.6|9150.6|9164.6|9158.6|9164.6|9158.6|9156.6|9150.6|52
1761156000000|2025-10-22 18:00:00|9163.6|9157.6|9162.6|9156.6|9170.6|9164.6|9162.6|9156.6|82
1761156300000|2025-10-22 18:05:00|9164.6|9158.6|9164.6|9158.6|9168.6|9162.6|9161.6|9155.6|93
1761156600000|2025-10-22 18:10:00|9166.6|9160.6|9161.6|9155.6|9166.6|9160.6|9160.6|9154.6|42
1761156900000|2025-10-22 18:15:00|9160.6|9154.6|9157.6|9151.6|9160.6|9154.6|9152.6|9146.6|93
1761157200000|2025-10-22 18:20:00|9160.6|9154.6|9177.6|9171.6|9179.6|9173.6|9159.6|9153.6|135
1761157500000|2025-10-22 18:25:00|9176.6|9170.6|9171.6|9165.6|9178.6|9172.6|9169.6|9163.6|69
1761157800000|2025-10-22 18:30:00|9170.6|9164.6|9172.6|9166.6|9172.6|9166.6|9164.6|9158.6|58
1761158100000|2025-10-22 18:35:00|9173.6|9167.6|9172.6|9166.6|9174.6|9168.6|9169.6|9163.6|41
1761158400000|2025-10-22 18:40:00|9171.6|9165.6|9171.6|9165.6|9175.6|9169.6|9166.6|9160.6|66
1761158700000|2025-10-22 18:45:00|9172.6|9166.6|9175.6|9169.6|9176.6|9170.6|9170.6|9164.6|70
1761159000000|2025-10-22 18:50:00|9174.6|9168.6|9172.6|9166.6|9175.6|9169.6|9170.6|9164.6|82
1761159300000|2025-10-22 18:55:00|9174.6|9168.6|9186.1|9168.1|9187.6|9181.6|9173.6|9167.6|293
1761159600000|2025-10-22 19:00:00|9186|9168|9187|9169|9188|9170|9178.3|9160.3|0
1761159900000|2025-10-22 19:05:00|9187.1|9169.1|9192.9|9174.9|9194.6|9176.6|9186.8|9168.8|0
1761160200000|2025-10-22 19:10:00|9193|9175|9191.7|9173.7|9194.2|9176.2|9189.8|9171.8|0
1761160500000|2025-10-22 19:15:00|9191.8|9173.8|9194.9|9176.9|9194.9|9176.9|9191.8|9173.8|0
1761160800000|2025-10-22 19:20:00|9195|9177|9196.8|9178.8|9196.9|9178.9|9193.2|9175.2|0
1761161100000|2025-10-22 19:25:00|9196.9|9178.9|9198.8|9180.8|9199.1|9181.1|9196.6|9178.6|0
1761161400000|2025-10-22 19:30:00|9198.9|9180.9|9201.9|9183.9|9203.9|9185.9|9198.8|9180.8|0
1761161700000|2025-10-22 19:35:00|9202|9184|9205|9187|9206|9188|9199.4|9181.4|0
1761162000000|2025-10-22 19:40:00|9205.1|9187.1|9208|9190|9208.6|9190.6|9203.7|9185.7|0
1761162300000|2025-10-22 19:45:00|9208.1|9190.1|9210.5|9192.5|9210.9|9192.9|9205.5|9187.5|0
1761162600000|2025-10-22 19:50:00|9210.7|9192.7|9206.3|9188.3|9213.1|9195.1|9205.7|9187.7|0
1761162900000|2025-10-22 19:55:00|9207|9189|9208.5|9190.5|9209.5|9191.5|9205.6|9187.6|0
1761163200000|2025-10-22 20:00:00|9208.8|9190.8|9210.3|9192.3|9213|9195|9208.7|9190.7|0
1761163500000|2025-10-22 20:05:00|9210.2|9192.2|9210.4|9192.4|9211.9|9193.9|9209.4|9191.4|0
1761163800000|2025-10-22 20:10:00|9210.5|9192.5|9209.8|9191.8|9212.7|9194.7|9209.5|9191.5|0
1761164100000|2025-10-22 20:15:00|9209.9|9191.9|9207.9|9189.9|9210.5|9192.5|9207.1|9189.1|0
1761164400000|2025-10-22 20:20:00|9207.7|9189.7|9205.3|9187.3|9208.6|9190.6|9205.1|9187.1|0
1761164700000|2025-10-22 20:25:00|9205.2|9187.2|9205.7|9187.7|9207.1|9189.1|9205|9187|0
1761165000000|2025-10-22 20:30:00|9205.9|9187.9|9207.1|9189.1|9208.2|9190.2|9205|9187|0
1761165300000|2025-10-22 20:35:00|9207.2|9189.2|9207.9|9189.9|9208.2|9190.2|9205.9|9187.9|0
1761165600000|2025-10-22 20:40:00|9207.7|9189.7|9208.7|9190.7|9209.2|9191.2|9207.4|9189.4|0
1761165900000|2025-10-22 20:45:00|9208.8|9190.8|9208.3|9190.3|9209|9191|9207.5|9189.5|0
1761166200000|2025-10-22 20:50:00|9208.5|9190.5|9208|9190|9209.7|9191.7|9207.4|9189.4|0
1761166500000|2025-10-22 20:55:00|9208.1|9190.1|9208.9|9190.9|9209.2|9191.2|9207.6|9189.6|0
1761166800000|2025-10-22 21:00:00|9208.7|9190.7|9208.9|9190.9|9209.1|9191.1|9208.4|9190.4|0
1761167100000|2025-10-22 21:05:00|9209|9191|9209.1|9191.1|9209.7|9191.7|9208.9|9190.9|0
1761167400000|2025-10-22 21:10:00|9208.9|9190.9|9208.7|9190.7|9209|9191|9208.2|9190.2|0
1761167700000|2025-10-22 21:15:00|9208.6|9190.6|9207.9|9189.9|9208.7|9190.7|9207.5|9189.5|0
1761168000000|2025-10-22 21:20:00|9208.1|9190.1|9207.7|9189.7|9208.1|9190.1|9207.4|9189.4|0
1761168300000|2025-10-22 21:25:00|9207.2|9189.2|9207.7|9189.7|9207.9|9189.9|9207|9189|0
1761168600000|2025-10-22 21:30:00|9207.6|9189.6|9207.6|9189.6|9207.7|9189.7|9207.6|9189.6|0
1761168900000|2025-10-22 21:35:00|9207.7|9189.7|9207.7|9189.7|9207.7|9189.7|9207.3|9189.3|0
1761169200000|2025-10-22 21:40:00|9207.8|9189.8|9207.6|9189.6|9208.5|9190.5|9207.5|9189.5|0
1761169500000|2025-10-22 21:45:00|9207.5|9189.5|9206.8|9188.8|9207.5|9189.5|9206.8|9188.8|0
1761169800000|2025-10-22 21:50:00|9206.6|9188.6|9206.9|9188.9|9207.1|9189.1|9206.6|9188.6|0
1761170100000|2025-10-22 21:55:00|9206.8|9188.8|9206.9|9188.9|9206.9|9188.9|9206.3|9188.3|0
1761170400000|2025-10-22 22:00:00|9206.2|9188.2|9205.7|9187.7|9207.3|9189.3|9204.2|9186.2|0
1761170700000|2025-10-22 22:05:00|9205.8|9187.8|9205.5|9187.5|9206.6|9188.6|9205.2|9187.2|0
1761171000000|2025-10-22 22:10:00|9205.7|9187.7|9208.6|9190.6|9208.6|9190.6|9205.6|9187.6|0
1761171300000|2025-10-22 22:15:00|9208.9|9190.9|9210.3|9192.3|9211.3|9193.3|9208.9|9190.9|0
1761171600000|2025-10-22 22:20:00|9210.4|9192.4|9208.1|9190.1|9211.3|9193.3|9208|9190|0
1761171900000|2025-10-22 22:25:00|9208.2|9190.2|9208.5|9190.5|9209.4|9191.4|9207.8|9189.8|0
1761172200000|2025-10-22 22:30:00|9208.3|9190.3|9209.4|9191.4|9209.7|9191.7|9207.8|9189.8|0
1761172500000|2025-10-22 22:35:00|9209.6|9191.6|9207.9|9189.9|9210|9192|9207.6|9189.6|0
1761172800000|2025-10-22 22:40:00|9207.8|9189.8|9208.9|9190.9|9209.2|9191.2|9207.7|9189.7|0
1761173100000|2025-10-22 22:45:00|9209|9191|9209.6|9191.6|9210.4|9192.4|9208.9|9190.9|0
1761173400000|2025-10-22 22:50:00|9209.7|9191.7|9209.4|9191.4|9210|9192|9208.2|9190.2|0
1761173700000|2025-10-22 22:55:00|9209.2|9191.2|9209.4|9191.4|9209.9|9191.9|9208.8|9190.8|0
1761174000000|2025-10-22 23:00:00|9209.6|9191.6|9210|9192|9210.4|9192.4|9208.2|9190.2|0
1761174300000|2025-10-22 23:05:00|9210.1|9192.1|9211.9|9193.9|9212.2|9194.2|9210.1|9192.1|0
1761174600000|2025-10-22 23:10:00|9211.8|9193.8|9210.7|9192.7|9211.9|9193.9|9210.5|9192.5|0
1761174900000|2025-10-22 23:15:00|9210.6|9192.6|9209.7|9191.7|9211.5|9193.5|9209.5|9191.5|0
1761175200000|2025-10-22 23:20:00|9209.8|9191.8|9210.1|9192.1|9210.8|9192.8|9209.3|9191.3|0
1761175500000|2025-10-22 23:25:00|9210.2|9192.2|9209.4|9191.4|9210.3|9192.3|9208.9|9190.9|0
1761175800000|2025-10-22 23:30:00|9209.5|9191.5|9209.5|9191.5|9210.3|9192.3|9209.1|9191.1|0
1761176100000|2025-10-22 23:35:00|9209.4|9191.4|9207.5|9189.5|9209.4|9191.4|9207|9189|0
1761176400000|2025-10-22 23:40:00|9207.4|9189.4|9207.1|9189.1|9207.8|9189.8|9206.9|9188.9|0
1761176700000|2025-10-22 23:45:00|9207.2|9189.2|9207|9189|9207.7|9189.7|9206.1|9188.1|0
1761177000000|2025-10-22 23:50:00|9207.1|9189.1|9194.3|9176.3|9207.2|9189.2|9194.1|9176.1|0
1761177300000|2025-10-22 23:55:00|9194.2|9176.2|9189.6|9171.6|9194.3|9176.3|9188.6|9170.6|0
1761177600000|2025-10-23 00:00:00|9189.1|9171.1|9182|9164|9189.6|9171.6|9176.7|9158.7|0
1761177900000|2025-10-23 00:05:00|9181.9|9163.9|9188.5|9170.5|9189.5|9171.5|9181.9|9163.9|0
1761178200000|2025-10-23 00:10:00|9188.4|9170.4|9192|9174|9193.1|9175.1|9188.4|9170.4|0
1761178500000|2025-10-23 00:15:00|9191.9|9173.9|9196.1|9178.1|9196.4|9178.4|9191.6|9173.6|0
1761178800000|2025-10-23 00:20:00|9195.9|9177.9|9195.2|9177.2|9196.9|9178.9|9192.2|9174.2|0
1761179100000|2025-10-23 00:25:00|9195.5|9177.5|9195.7|9177.7|9196.7|9178.7|9192.2|9174.2|0
1761179400000|2025-10-23 00:30:00|9195.8|9177.8|9196.1|9178.1|9201.2|9183.2|9194.4|9176.4|0
1761179700000|2025-10-23 00:35:00|9196.2|9178.2|9196.6|9178.6|9198|9180|9194.8|9176.8|0
1761180000000|2025-10-23 00:40:00|9196.7|9178.7|9195.2|9177.2|9197.6|9179.6|9192.5|9174.5|0
1761180300000|2025-10-23 00:45:00|9195.4|9177.4|9194.3|9176.3|9195.8|9177.8|9192.9|9174.9|0
1761180600000|2025-10-23 00:50:00|9194.1|9176.1|9199.5|9181.5|9201.1|9183.1|9194.1|9176.1|0
1761180900000|2025-10-23 00:55:00|9199.3|9181.3|9202|9184|9203|9185|9198.2|9180.2|0
1761181200000|2025-10-23 01:00:00|9201.7|9183.7|9202.4|9184.4|9204.3|9186.3|9200.1|9182.1|0
1761181500000|2025-10-23 01:05:00|9202.6|9184.6|9204.1|9186.1|9205.1|9187.1|9201.3|9183.3|0
1761181800000|2025-10-23 01:10:00|9203.8|9185.8|9206.7|9188.7|9207.5|9189.5|9203.3|9185.3|0
1761182100000|2025-10-23 01:15:00|9205.9|9187.9|9195.1|9189.1|9213.1|9207.1|9193.1|9187.1|828
1761182400000|2025-10-23 01:20:00|9196.1|9190.1|9191.1|9185.1|9196.1|9190.1|9183.1|9177.1|1165
1761182700000|2025-10-23 01:25:00|9192.1|9186.1|9194.1|9188.1|9198.1|9192.1|9189.1|9183.1|451
1761183000000|2025-10-23 01:30:00|9195.1|9189.1|9241.1|9235.1|9262.1|9256.1|9193.1|9187.1|4276
1761183300000|2025-10-23 01:35:00|9242.1|9236.1|9212.1|9206.1|9252.1|9246.1|9212.1|9206.1|1698
1761183600000|2025-10-23 01:40:00|9211.1|9205.1|9200.1|9194.1|9222.1|9216.1|9196.1|9190.1|1267
1761183900000|2025-10-23 01:45:00|9198.1|9192.1|9184.1|9178.1|9201.1|9195.1|9181.1|9175.1|1257
1761184200000|2025-10-23 01:50:00|9185.1|9179.1|9188.1|9182.1|9197.1|9191.1|9180.1|9174.1|1248
1761184500000|2025-10-23 01:55:00|9186.1|9180.1|9174.1|9168.1|9198.1|9192.1|9173.1|9167.1|1002
1761184800000|2025-10-23 02:00:00|9173.1|9167.1|9164.1|9158.1|9188.1|9182.1|9159.1|9153.1|1372
1761185100000|2025-10-23 02:05:00|9165.1|9159.1|9159.1|9153.1|9174.1|9168.1|9157.1|9151.1|898
1761185400000|2025-10-23 02:10:00|9158.1|9152.1|9158.1|9152.1|9167.1|9161.1|9150.1|9144.1|2478
1761185700000|2025-10-23 02:15:00|9157.1|9151.1|9192.1|9186.1|9192.1|9186.1|9154.1|9148.1|1097
1761186000000|2025-10-23 02:20:00|9191.1|9185.1|9181.1|9175.1|9192.1|9186.1|9172.1|9166.1|948
1761186300000|2025-10-23 02:25:00|9183.1|9177.1|9213.1|9207.1|9216.1|9210.1|9181.1|9175.1|847
1761186600000|2025-10-23 02:30:00|9215.1|9209.1|9234.1|9228.1|9241.1|9235.1|9211.1|9205.1|1463
1761186900000|2025-10-23 02:35:00|9232.1|9226.1|9224.1|9218.1|9234.1|9228.1|9213.1|9207.1|1060
1761187200000|2025-10-23 02:40:00|9223.1|9217.1|9224.1|9218.1|9233.1|9227.1|9222.1|9216.1|806
1761187500000|2025-10-23 02:45:00|9222.1|9216.1|9205.1|9199.1|9230.1|9224.1|9205.1|9199.1|528
1761187800000|2025-10-23 02:50:00|9207.1|9201.1|9206.1|9200.1|9218.1|9212.1|9201.1|9195.1|518
1761188100000|2025-10-23 02:55:00|9207.1|9201.1|9196.1|9190.1|9207.1|9201.1|9190.1|9184.1|807
1761188400000|2025-10-23 03:00:00|9197.1|9191.1|9207.1|9201.1|9208.1|9202.1|9196.1|9190.1|704
1761188700000|2025-10-23 03:05:00|9206.1|9200.1|9219.1|9213.1|9220.1|9214.1|9202.1|9196.1|703
1761189000000|2025-10-23 03:10:00|9220.1|9214.1|9224.1|9218.1|9231.1|9225.1|9218.1|9212.1|488
1761189300000|2025-10-23 03:15:00|9223.1|9217.1|9251.1|9245.1|9252.1|9246.1|9219.1|9213.1|707
1761189600000|2025-10-23 03:20:00|9250.1|9244.1|9251.1|9245.1|9256.1|9250.1|9240.1|9234.1|2855
1761189900000|2025-10-23 03:25:00|9250.1|9244.1|9216.1|9210.1|9250.1|9244.1|9215.1|9209.1|814
1761190200000|2025-10-23 03:30:00|9217.1|9211.1|9206.1|9200.1|9217.1|9211.1|9206.1|9200.1|460
1761190500000|2025-10-23 03:35:00|9207.1|9201.1|9205.1|9199.1|9210.1|9204.1|9205.1|9199.1|431
1761190800000|2025-10-23 03:40:00|9206.1|9200.1|9211.1|9205.1|9212.1|9206.1|9201.1|9195.1|413
1761191100000|2025-10-23 03:45:00|9212.1|9206.1|9200.1|9194.1|9212.1|9206.1|9200.1|9194.1|625
1761191400000|2025-10-23 03:50:00|9199.1|9193.1|9200.1|9194.1|9202.1|9196.1|9195.1|9189.1|485
1761191700000|2025-10-23 03:55:00|9201.1|9195.1|9205.1|9199.1|9207.1|9201.1|9198.1|9192.1|389
1761192000000|2025-10-23 04:00:00|9209.7|9191.7|9211.3|9193.3|9211.8|9193.8|9209.3|9191.3|1
1761192300000|2025-10-23 04:05:00|9211|9193|9208.6|9190.6|9211.7|9193.7|9208.3|9190.3|0
1761192600000|2025-10-23 04:10:00|9208.7|9190.7|9205.6|9187.6|9209.9|9191.9|9205.3|9187.3|0
1761192900000|2025-10-23 04:15:00|9205.7|9187.7|9205|9187|9205.9|9187.9|9203.3|9185.3|0
1761193200000|2025-10-23 04:20:00|9205.3|9187.3|9210.3|9192.3|9210.5|9192.5|9205|9187|0
1761193500000|2025-10-23 04:25:00|9210.1|9192.1|9208.8|9190.8|9210.8|9192.8|9208.4|9190.4|0
1761193800000|2025-10-23 04:30:00|9209|9191|9203.9|9185.9|9209|9191|9202.5|9184.5|0
1761194100000|2025-10-23 04:35:00|9204|9186|9206|9188|9206.8|9188.8|9203.9|9185.9|0
1761194400000|2025-10-23 04:40:00|9206.1|9188.1|9204.5|9186.5|9206.3|9188.3|9203.6|9185.6|0
1761194700000|2025-10-23 04:45:00|9204.6|9186.6|9204.9|9186.9|9205.3|9187.3|9203.6|9185.6|0
1761195000000|2025-10-23 04:50:00|9205|9187|9205.7|9187.7|9206.5|9188.5|9203.9|9185.9|0
1761195300000|2025-10-23 04:55:00|9205.5|9187.5|9205.4|9187.4|9206.4|9188.4|9204.8|9186.8|2
1761195600000|2025-10-23 05:00:00|9205.1|9199.1|9219.1|9213.1|9226.1|9220.1|9201.1|9195.1|894
1761195900000|2025-10-23 05:05:00|9220.1|9214.1|9215.1|9209.1|9221.1|9215.1|9210.1|9204.1|521
1761196200000|2025-10-23 05:10:00|9216.1|9210.1|9204.1|9198.1|9217.1|9211.1|9193.1|9187.1|502
1761196500000|2025-10-23 05:15:00|9206.1|9200.1|9207.1|9201.1|9208.1|9202.1|9193.1|9187.1|676
1761196800000|2025-10-23 05:20:00|9208.1|9202.1|9195.1|9189.1|9214.1|9208.1|9193.1|9187.1|489
1761197100000|2025-10-23 05:25:00|9194.1|9188.1|9195.1|9189.1|9198.1|9192.1|9190.1|9184.1|550
1761197400000|2025-10-23 05:30:00|9194.1|9188.1|9190.1|9184.1|9198.1|9192.1|9186.1|9180.1|488
1761197700000|2025-10-23 05:35:00|9189.1|9183.1|9183.1|9177.1|9192.1|9186.1|9182.1|9176.1|431
1761198000000|2025-10-23 05:40:00|9182.1|9176.1|9195.1|9189.1|9198.1|9192.1|9181.1|9175.1|874
1761198300000|2025-10-23 05:45:00|9194.1|9188.1|9199.1|9193.1|9203.1|9197.1|9191.1|9185.1|308
1761198600000|2025-10-23 05:50:00|9197.1|9191.1|9209.1|9203.1|9213.1|9207.1|9196.1|9190.1|1697
1761198900000|2025-10-23 05:55:00|9210.1|9204.1|9218.1|9212.1|9220.1|9214.1|9202.1|9196.1|513
1761199200000|2025-10-23 06:00:00|9217.1|9211.1|9230.1|9224.1|9231.1|9225.1|9216.1|9210.1|1872
1761199500000|2025-10-23 06:05:00|9229.1|9223.1|9245.1|9239.1|9252.1|9246.1|9225.1|9219.1|1046
1761199800000|2025-10-23 06:10:00|9246.1|9240.1|9248.1|9242.1|9252.1|9246.1|9232.1|9226.1|1076
1761200100000|2025-10-23 06:15:00|9246.1|9240.1|9242.1|9236.1|9246.1|9240.1|9236.1|9230.1|893
1761200400000|2025-10-23 06:20:00|9241.1|9235.1|9245.1|9239.1|9250.1|9244.1|9240.1|9234.1|960
1761200700000|2025-10-23 06:25:00|9247.1|9241.1|9252.1|9246.1|9262.1|9256.1|9245.1|9239.1|878
1761201000000|2025-10-23 06:30:00|9253.1|9247.1|9270.1|9264.1|9272.1|9266.1|9250.1|9244.1|1016
1761201300000|2025-10-23 06:35:00|9269.1|9263.1|9286.1|9280.1|9301.1|9295.1|9269.1|9263.1|1550
1761201600000|2025-10-23 06:40:00|9287.1|9281.1|9320.1|9314.1|9320.1|9314.1|9287.1|9281.1|1574
1761201900000|2025-10-23 06:45:00|9321.1|9315.1|9322.1|9316.1|9346.1|9340.1|9320.1|9314.1|2184
1761202200000|2025-10-23 06:50:00|9321.1|9315.1|9324.1|9318.1|9333.1|9327.1|9311.1|9305.1|1780
1761202500000|2025-10-23 06:55:00|9323.1|9317.1|9327.1|9321.1|9333.1|9327.1|9310.1|9304.1|1217
1761202800000|2025-10-23 07:00:00|9329.1|9323.1|9305.1|9299.1|9333.1|9327.1|9301.1|9295.1|1625
1761203100000|2025-10-23 07:05:00|9306.1|9300.1|9316.1|9310.1|9319.1|9313.1|9291.1|9285.1|1143
1761203400000|2025-10-23 07:10:00|9317.1|9311.1|9303.1|9297.1|9324.1|9318.1|9300.1|9294.1|843
1761203700000|2025-10-23 07:15:00|9302.1|9296.1|9283.1|9277.1|9306.1|9300.1|9283.1|9277.1|714
1761204000000|2025-10-23 07:20:00|9282.1|9276.1|9286.1|9280.1|9295.1|9289.1|9278.1|9272.1|574
1761204300000|2025-10-23 07:25:00|9289.1|9283.1|9287.1|9281.1|9293.1|9287.1|9278.1|9272.1|729
1761204600000|2025-10-23 07:30:00|9286.1|9280.1|9294.1|9288.1|9297.1|9291.1|9286.1|9280.1|859
1761204900000|2025-10-23 07:35:00|9293.1|9287.1|9290.1|9284.1|9296.1|9290.1|9284.1|9278.1|782
1761205200000|2025-10-23 07:40:00|9289.1|9283.1|9294.1|9288.1|9294.1|9288.1|9286.1|9280.1|826
1761205500000|2025-10-23 07:45:00|9293.1|9287.1|9283.1|9277.1|9294.1|9288.1|9279.1|9273.1|1104
1761205800000|2025-10-23 07:50:00|9282.1|9276.1|9281.1|9275.1|9285.1|9279.1|9278.1|9272.1|1036
1761206100000|2025-10-23 07:55:00|9280.1|9274.1|9281.1|9275.1|9282.1|9276.1|9275.1|9269.1|1235
1761206400000|2025-10-23 08:00:00|9280.1|9274.1|9288.1|9282.1|9290.1|9284.1|9278.1|9272.1|1102
1761206700000|2025-10-23 08:05:00|9289.1|9283.1|9295.1|9289.1|9301.1|9295.1|9288.1|9282.1|1762
1761207000000|2025-10-23 08:10:00|9296.1|9290.1|9296.1|9290.1|9300.1|9294.1|9293.1|9287.1|1981
1761207300000|2025-10-23 08:15:00|9295.1|9289.1|9300.1|9294.1|9303.1|9297.1|9294.1|9288.1|1408
1761207600000|2025-10-23 08:20:00|9299.1|9293.1|9292.1|9286.1|9305.1|9299.1|9291.1|9285.1|486
1761207900000|2025-10-23 08:25:00|9293.1|9287.1|9296.1|9290.1|9298.1|9292.1|9291.1|9285.1|486
1761208200000|2025-10-23 08:30:00|9304.4|9286.4|9308.6|9290.6|9308.6|9290.6|9304.2|9286.2|54
1761208500000|2025-10-23 08:35:00|9308.4|9290.4|9307.4|9289.4|9309.4|9291.4|9305.6|9287.6|100
1761208800000|2025-10-23 08:40:00|9307.3|9289.3|9305.2|9287.2|9307.4|9289.4|9304.5|9286.5|0
1761209100000|2025-10-23 08:45:00|9305.6|9287.6|9301.7|9283.7|9305.9|9287.9|9299.5|9281.5|0
1761209400000|2025-10-23 08:50:00|9301.9|9283.9|9299|9281|9303.2|9285.2|9297.6|9279.6|0
1761209700000|2025-10-23 08:55:00|9299.2|9281.2|9302.7|9284.7|9303.7|9285.7|9298.3|9280.3|0
1761210000000|2025-10-23 09:00:00|9302.8|9284.8|9305.4|9287.4|9305.8|9287.8|9300.8|9282.8|0
1761210300000|2025-10-23 09:05:00|9305.2|9287.2|9301.5|9283.5|9305.6|9287.6|9301.5|9283.5|0
1761210600000|2025-10-23 09:10:00|9301.3|9283.3|9297.5|9279.5|9301.3|9283.3|9291.6|9273.6|0
1761210900000|2025-10-23 09:15:00|9297.3|9279.3|9298.1|9292.1|9301.6|9295.6|9294.1|9279.3|190
1761211200000|2025-10-23 09:20:00|9297.6|9291.6|9285.1|9279.1|9298.6|9292.6|9283.6|9277.6|289
1761211500000|2025-10-23 09:25:00|9285.6|9279.6|9287.6|9281.6|9288.6|9282.6|9283.6|9277.6|225
1761211800000|2025-10-23 09:30:00|9287.1|9281.1|9291.1|9285.1|9292.6|9286.6|9286.1|9280.1|92
1761212100000|2025-10-23 09:35:00|9290.6|9284.6|9295.1|9289.1|9296.1|9290.1|9290.1|9284.1|215
1761212400000|2025-10-23 09:40:00|9294.6|9288.6|9296.6|9290.6|9296.6|9290.6|9290.6|9284.6|198
1761212700000|2025-10-23 09:45:00|9297.1|9291.1|9298.6|9292.6|9298.6|9292.6|9291.6|9285.6|117
1761213000000|2025-10-23 09:50:00|9298.1|9292.1|9301.6|9295.6|9301.6|9295.6|9297.6|9291.6|48
1761213300000|2025-10-23 09:55:00|9300.6|9294.6|9302.6|9296.6|9304.1|9298.1|9300.6|9294.6|62
1761213600000|2025-10-23 10:00:00|9302.1|9296.1|9294.6|9288.6|9303.1|9297.1|9293.6|9287.6|94
1761213900000|2025-10-23 10:05:00|9293.6|9287.6|9294.6|9288.6|9296.6|9290.6|9293.6|9287.6|29
1761214200000|2025-10-23 10:10:00|9295.1|9289.1|9299.6|9293.6|9300.6|9294.6|9294.6|9288.6|23
1761214500000|2025-10-23 10:15:00|9300.1|9294.1|9301.6|9295.6|9301.6|9295.6|9299.6|9293.6|32
1761214800000|2025-10-23 10:20:00|9301.1|9295.1|9298.1|9292.1|9301.1|9295.1|9297.6|9291.6|297
1761215100000|2025-10-23 10:25:00|9297.6|9291.6|9296.6|9290.6|9300.6|9294.6|9296.6|9290.6|77
1761215400000|2025-10-23 10:30:00|9297.1|9291.1|9297.6|9291.6|9298.6|9292.6|9294.1|9288.1|38
1761215700000|2025-10-23 10:35:00|9298.1|9292.1|9299.6|9293.6|9303.1|9297.1|9297.6|9291.6|26
1761216000000|2025-10-23 10:40:00|9300.1|9294.1|9294.6|9288.6|9300.1|9294.1|9294.1|9288.1|27
1761216300000|2025-10-23 10:45:00|9294.1|9288.1|9289.6|9283.6|9294.1|9288.1|9287.6|9281.6|271
1761216600000|2025-10-23 10:50:00|9289.1|9283.1|9288.6|9282.6|9291.6|9285.6|9287.6|9281.6|35
1761216900000|2025-10-23 10:55:00|9287.6|9281.6|9289.6|9283.6|9292.6|9286.6|9287.6|9281.6|266
1761217200000|2025-10-23 11:00:00|9290.1|9284.1|9286.1|9280.1|9292.6|9286.6|9285.6|9279.6|13
1761217500000|2025-10-23 11:05:00|9285.6|9279.6|9286.1|9280.1|9286.6|9280.6|9283.6|9277.6|113
1761217800000|2025-10-23 11:10:00|9285.6|9279.6|9280.6|9274.6|9289.6|9283.6|9279.6|9273.6|141
1761218100000|2025-10-23 11:15:00|9281.6|9275.6|9284.1|9278.1|9284.6|9278.6|9278.6|9272.6|67
1761218400000|2025-10-23 11:20:00|9283.6|9277.6|9286.6|9280.6|9286.6|9280.6|9283.1|9277.1|18
1761218700000|2025-10-23 11:25:00|9286.1|9280.1|9286.6|9280.6|9290.6|9284.6|9286.1|9280.1|22
1761219000000|2025-10-23 11:30:00|9287.1|9281.1|9291.1|9285.1|9293.6|9287.6|9286.6|9280.6|35
1761219300000|2025-10-23 11:35:00|9291.6|9285.6|9288.1|9282.1|9291.6|9285.6|9285.6|9279.6|22
1761219600000|2025-10-23 11:40:00|9287.6|9281.6|9289.6|9283.6|9290.1|9284.1|9286.6|9280.6|41
1761219900000|2025-10-23 11:45:00|9290.6|9284.6|9286.6|9280.6|9290.6|9284.6|9285.6|9279.6|71
1761220200000|2025-10-23 11:50:00|9287.1|9281.1|9287.1|9281.1|9287.6|9281.6|9282.6|9276.6|25
1761220500000|2025-10-23 11:55:00|9287.6|9281.6|9285.6|9279.6|9287.6|9281.6|9284.1|9278.1|0
1761220800000|2025-10-23 12:00:00|9286.1|9280.1|9286.1|9280.1|9287.1|9281.1|9283.6|9277.6|43
1761221100000|2025-10-23 12:05:00|9286.6|9280.6|9291.1|9285.1|9291.1|9285.1|9285.1|9279.1|17
1761221400000|2025-10-23 12:10:00|9290.6|9284.6|9285.1|9279.1|9290.6|9284.6|9285.1|9279.1|42
1761221700000|2025-10-23 12:15:00|9285.6|9279.6|9279.6|9273.6|9286.6|9280.6|9279.1|9273.1|54
1761222000000|2025-10-23 12:20:00|9279.1|9273.1|9284.1|9278.1|9286.6|9280.6|9276.6|9270.6|102
1761222300000|2025-10-23 12:25:00|9284.6|9278.6|9287.6|9281.6|9289.6|9283.6|9283.6|9277.6|39
1761222600000|2025-10-23 12:30:00|9288.1|9282.1|9287.6|9281.6|9290.6|9284.6|9284.1|9278.1|34
1761222900000|2025-10-23 12:35:00|9287.1|9281.1|9289.6|9283.6|9291.1|9285.1|9286.1|9280.1|27
1761223200000|2025-10-23 12:40:00|9290.6|9284.6|9288.6|9282.6|9291.6|9285.6|9287.6|9281.6|17
1761223500000|2025-10-23 12:45:00|9289.1|9283.1|9296.6|9290.6|9296.6|9290.6|9289.1|9283.1|21
1761223800000|2025-10-23 12:50:00|9297.1|9291.1|9299.1|9293.1|9300.6|9294.6|9295.6|9289.6|120
1761224100000|2025-10-23 12:55:00|9299.6|9293.6|9301.6|9295.6|9304.1|9298.1|9297.1|9291.1|102
1761224400000|2025-10-23 13:00:00|9302.1|9296.1|9299.6|9293.6|9302.1|9296.1|9296.1|9290.1|86
1761224700000|2025-10-23 13:05:00|9300.1|9294.1|9298.1|9292.1|9302.6|9296.6|9297.6|9291.6|86
1761225000000|2025-10-23 13:10:00|9297.6|9291.6|9299.1|9293.1|9301.6|9295.6|9296.1|9290.1|54
1761225300000|2025-10-23 13:15:00|9299.6|9293.6|9299.6|9293.6|9301.6|9295.6|9297.1|9291.1|71
1761225600000|2025-10-23 13:20:00|9300.1|9294.1|9300.6|9294.6|9300.6|9294.6|9299.1|9293.1|19
1761225900000|2025-10-23 13:25:00|9300.1|9294.1|9309.1|9303.1|9309.1|9303.1|9299.6|9293.6|135
1761226200000|2025-10-23 13:30:00|9308.6|9302.6|9317.6|9311.6|9317.6|9311.6|9297.6|9291.6|777
1761226500000|2025-10-23 13:35:00|9316.6|9310.6|9332.6|9326.6|9337.6|9331.6|9303.6|9297.6|333
1761226800000|2025-10-23 13:40:00|9333.1|9327.1|9331.6|9325.6|9333.1|9327.1|9318.6|9312.6|261
1761227100000|2025-10-23 13:45:00|9332.1|9326.1|9334.1|9328.1|9340.1|9334.1|9326.6|9320.6|332
1761227400000|2025-10-23 13:50:00|9334.6|9328.6|9333.6|9327.6|9337.6|9331.6|9327.6|9321.6|247
1761227700000|2025-10-23 13:55:00|9333.1|9327.1|9323.1|9317.1|9337.1|9331.1|9319.6|9313.6|177
1761228000000|2025-10-23 14:00:00|9324.1|9318.1|9324.1|9318.1|9328.6|9322.6|9316.6|9310.6|274
1761228300000|2025-10-23 14:05:00|9324.6|9318.6|9315.6|9309.6|9324.6|9318.6|9314.1|9308.1|281
1761228600000|2025-10-23 14:10:00|9316.1|9310.1|9309.1|9303.1|9316.6|9310.6|9306.1|9300.1|171
1761228900000|2025-10-23 14:15:00|9308.6|9302.6|9303.1|9297.1|9309.1|9303.1|9297.6|9291.6|139
1761229200000|2025-10-23 14:20:00|9303.6|9297.6|9327.6|9321.6|9328.1|9322.1|9303.1|9297.1|209
1761229500000|2025-10-23 14:25:00|9328.1|9322.1|9329.1|9323.1|9331.6|9325.6|9323.1|9317.1|159
1761229800000|2025-10-23 14:30:00|9328.6|9322.6|9335.6|9329.6|9335.6|9329.6|9323.1|9317.1|125
1761230100000|2025-10-23 14:35:00|9335.1|9329.1|9344.1|9338.1|9348.1|9342.1|9333.6|9327.6|231
1761230400000|2025-10-23 14:40:00|9343.6|9337.6|9341.6|9335.6|9343.6|9337.6|9334.6|9328.6|84
1761230700000|2025-10-23 14:45:00|9342.1|9336.1|9346.6|9340.6|9346.6|9340.6|9333.6|9327.6|326
1761231000000|2025-10-23 14:50:00|9348.1|9342.1|9341.6|9335.6|9349.6|9343.6|9340.6|9334.6|157
1761231300000|2025-10-23 14:55:00|9341.1|9335.1|9342.1|9336.1|9346.6|9340.6|9338.6|9332.6|380
1761231600000|2025-10-23 15:00:00|9343.1|9337.1|9348.1|9342.1|9351.1|9345.1|9341.1|9335.1|282
1761231900000|2025-10-23 15:05:00|9350.1|9344.1|9349.1|9343.1|9358.1|9352.1|9348.1|9342.1|266
1761232200000|2025-10-23 15:10:00|9351.1|9345.1|9349.1|9343.1|9354.1|9348.1|9345.1|9339.1|283
1761232500000|2025-10-23 15:15:00|9350.1|9344.1|9353.1|9347.1|9354.1|9348.1|9348.1|9342.1|233
1761232800000|2025-10-23 15:20:00|9352.1|9346.1|9351.1|9345.1|9357.1|9351.1|9350.1|9344.1|263
1761233100000|2025-10-23 15:25:00|9349.1|9343.1|9355.1|9349.1|9357.1|9351.1|9349.1|9343.1|277
1761233400000|2025-10-23 15:30:00|9356.1|9350.1|9357.1|9351.1|9365.1|9359.1|9355.1|9349.1|258
1761233700000|2025-10-23 15:35:00|9356.1|9350.1|9352.1|9346.1|9356.1|9350.1|9345.1|9339.1|229
1761234000000|2025-10-23 15:40:00|9351.1|9345.1|9344.1|9338.1|9353.1|9347.1|9341.1|9335.1|117
1761234300000|2025-10-23 15:45:00|9343.1|9337.1|9345.1|9339.1|9352.1|9346.1|9341.1|9335.1|198
1761234600000|2025-10-23 15:50:00|9344.1|9338.1|9353.1|9347.1|9353.1|9347.1|9343.1|9337.1|100
1761234900000|2025-10-23 15:55:00|9352.1|9346.1|9355.1|9349.1|9359.1|9353.1|9352.1|9346.1|66
1761235200000|2025-10-23 16:00:00|9352.1|9346.1|9352.1|9346.1|9353.1|9347.1|9351.1|9345.1|36
1761235500000|2025-10-23 16:05:00|9354.1|9348.1|9355.1|9349.1|9355.1|9349.1|9353.1|9347.1|18
1761235800000|2025-10-23 16:10:00|9356.1|9350.1|9353.1|9347.1|9356.1|9350.1|9353.1|9347.1|68
1761236100000|2025-10-23 16:15:00|9352.1|9346.1|9347.1|9341.1|9352.1|9346.1|9347.1|9341.1|51
1761236400000|2025-10-23 16:20:00|9346.1|9340.1|9347.1|9341.1|9349.1|9343.1|9344.1|9338.1|79
1761236700000|2025-10-23 16:25:00|9346.1|9340.1|9349.1|9343.1|9349.1|9343.1|9346.1|9340.1|34
1761237000000|2025-10-23 16:30:00|9350.1|9344.1|9348.1|9342.1|9351.1|9345.1|9348.1|9342.1|9
1761237300000|2025-10-23 16:35:00|9349.1|9343.1|9348.1|9342.1|9349.1|9343.1|9347.1|9341.1|31
1761237600000|2025-10-23 16:40:00|9347.1|9341.1|9348.1|9342.1|9348.1|9342.1|9346.1|9340.1|11
1761237900000|2025-10-23 16:45:00|9347.1|9341.1|9347.1|9341.1|9348.1|9342.1|9342.1|9336.1|45
1761238200000|2025-10-23 16:50:00|9349.1|9343.1|9351.1|9345.1|9351.1|9345.1|9349.1|9343.1|20
1761238500000|2025-10-23 16:55:00|9350.1|9344.1|9347.1|9341.1|9351.1|9345.1|9346.1|9340.1|60
1761238800000|2025-10-23 17:00:00|9346.1|9340.1|9345.1|9339.1|9348.1|9342.1|9344.1|9338.1|88
1761239100000|2025-10-23 17:05:00|9344.1|9338.1|9331.1|9325.1|9345.1|9339.1|9324.1|9318.1|517
1761239400000|2025-10-23 17:10:00|9332.1|9326.1|9342.1|9336.1|9342.1|9336.1|9331.1|9325.1|147
1761239700000|2025-10-23 17:15:00|9341.1|9335.1|9343.1|9337.1|9343.1|9337.1|9338.1|9332.1|42
1761240000000|2025-10-23 17:20:00|9342.1|9336.1|9342.1|9336.1|9342.1|9336.1|9339.1|9333.1|14
1761240300000|2025-10-23 17:25:00|9340.1|9334.1|9340.1|9334.1|9342.1|9336.1|9340.1|9334.1|8
1761240600000|2025-10-23 17:30:00|9341.1|9335.1|9349.1|9343.1|9349.1|9343.1|9340.1|9334.1|139
1761240900000|2025-10-23 17:35:00|9350.1|9344.1|9366.1|9360.1|9375.1|9369.1|9350.1|9344.1|576
1761241200000|2025-10-23 17:40:00|9367.1|9361.1|9376.1|9370.1|9378.1|9372.1|9367.1|9361.1|303
1761241500000|2025-10-23 17:45:00|9377.1|9371.1|9384.1|9378.1|9386.1|9380.1|9376.1|9370.1|413
1761241800000|2025-10-23 17:50:00|9383.1|9377.1|9387.1|9381.1|9392.1|9386.1|9382.1|9376.1|366
1761242100000|2025-10-23 17:55:00|9388.1|9382.1|9389.1|9383.1|9391.1|9385.1|9383.1|9377.1|147
1761242400000|2025-10-23 18:00:00|9388.1|9382.1|9376.1|9370.1|9388.1|9382.1|9375.1|9369.1|142
1761242700000|2025-10-23 18:05:00|9378.1|9372.1|9374.1|9368.1|9378.1|9372.1|9374.1|9368.1|59
1761243000000|2025-10-23 18:10:00|9373.1|9367.1|9378.1|9372.1|9379.1|9373.1|9372.1|9366.1|48
1761243300000|2025-10-23 18:15:00|9377.1|9371.1|9381.1|9375.1|9382.1|9376.1|9370.1|9364.1|239
1761243600000|2025-10-23 18:20:00|9382.1|9376.1|9384.1|9378.1|9387.1|9381.1|9382.1|9376.1|129
1761243900000|2025-10-23 18:25:00|9381.1|9375.1|9381.1|9375.1|9382.1|9376.1|9380.1|9374.1|33
1761244200000|2025-10-23 18:30:00|9383.1|9377.1|9379.1|9373.1|9383.1|9377.1|9378.1|9372.1|55
1761244500000|2025-10-23 18:35:00|9378.1|9372.1|9373.1|9367.1|9378.1|9372.1|9372.1|9366.1|130
1761244800000|2025-10-23 18:40:00|9372.1|9366.1|9376.1|9370.1|9376.1|9370.1|9372.1|9366.1|216
1761245100000|2025-10-23 18:45:00|9377.1|9371.1|9368.1|9362.1|9377.1|9371.1|9366.1|9360.1|350
1761245400000|2025-10-23 18:50:00|9369.1|9363.1|9371.1|9365.1|9373.1|9367.1|9369.1|9363.1|93
1761245700000|2025-10-23 18:55:00|9372.1|9366.1|9378.2|9360.2|9378.2|9369.1|9366.1|9360.1|113
1761246000000|2025-10-23 19:00:00|9378.9|9360.9|9382.4|9364.4|9382.6|9364.6|9378.9|9360.9|0
1761246300000|2025-10-23 19:05:00|9382.3|9364.3|9385.5|9367.5|9385.6|9367.6|9379.8|9361.8|0
1761246600000|2025-10-23 19:10:00|9385.3|9367.3|9385.9|9367.9|9387.7|9369.7|9385.2|9367.2|0
1761246900000|2025-10-23 19:15:00|9385.8|9367.8|9387|9369|9387.1|9369.1|9385.4|9367.4|0
1761247200000|2025-10-23 19:20:00|9387.1|9369.1|9384.2|9366.2|9387.6|9369.6|9383.3|9365.3|0
1761247500000|2025-10-23 19:25:00|9384.1|9366.1|9382.5|9364.5|9384.2|9366.2|9380.2|9362.2|0
1761247800000|2025-10-23 19:30:00|9382.4|9364.4|9381.6|9363.6|9382.6|9364.6|9381|9363|0
1761248100000|2025-10-23 19:35:00|9381.7|9363.7|9377|9359|9382|9364|9377|9359|0
1761248400000|2025-10-23 19:40:00|9376.9|9358.9|9373.1|9355.1|9378.8|9360.8|9372.9|9354.9|0
1761248700000|2025-10-23 19:45:00|9373|9355|9371.1|9353.1|9375.5|9357.5|9370.8|9352.8|0
1761249000000|2025-10-23 19:50:00|9371|9353|9363.8|9345.8|9371|9353|9358.1|9340.1|0
1761249300000|2025-10-23 19:55:00|9363.2|9345.2|9369|9351|9372.4|9354.4|9362.6|9344.6|0
1761249600000|2025-10-23 20:00:00|9368.8|9350.8|9372.9|9354.9|9373.6|9355.6|9367.6|9349.6|0
1761249900000|2025-10-23 20:05:00|9372.6|9354.6|9370.7|9352.7|9375.2|9357.2|9367.3|9349.3|0
1761250200000|2025-10-23 20:10:00|9371.1|9353.1|9369.7|9351.7|9371.1|9353.1|9367.6|9349.6|0
1761250500000|2025-10-23 20:15:00|9369.3|9351.3|9367|9349|9371.1|9353.1|9367|9349|0
1761250800000|2025-10-23 20:20:00|9367.3|9349.3|9369.5|9351.5|9369.9|9351.9|9367.3|9349.3|0
1761251100000|2025-10-23 20:25:00|9369.1|9351.1|9368.5|9350.5|9370.4|9352.4|9367.1|9349.1|0
1761251400000|2025-10-23 20:30:00|9368.1|9350.1|9372.7|9354.7|9373.9|9355.9|9367.3|9349.3|0
1761251700000|2025-10-23 20:35:00|9372.3|9354.3|9372.7|9354.7|9373.1|9355.1|9370.6|9352.6|0
1761252000000|2025-10-23 20:40:00|9373|9355|9371.5|9353.5|9373.6|9355.6|9371.1|9353.1|0
1761252300000|2025-10-23 20:45:00|9371.4|9353.4|9371.3|9353.3|9372.2|9354.2|9370.8|9352.8|0
1761252600000|2025-10-23 20:50:00|9370.9|9352.9|9371.6|9353.6|9372.5|9354.5|9369.6|9351.6|0
1761252900000|2025-10-23 20:55:00|9371.2|9353.2|9373.4|9355.4|9373.5|9355.5|9370.9|9352.9|0
1761253200000|2025-10-23 21:00:00|9373|9355|9374.5|9356.5|9375.5|9357.5|9373|9355|0
1761253500000|2025-10-23 21:05:00|9374.6|9356.6|9373.9|9355.9|9374.6|9356.6|9373.9|9355.9|0
1761253800000|2025-10-23 21:10:00|9373.7|9355.7|9374.1|9356.1|9374.1|9356.1|9373.6|9355.6|0
1761254100000|2025-10-23 21:15:00|9373.9|9355.9|9375|9357|9375.2|9357.2|9373.9|9355.9|0
1761254400000|2025-10-23 21:20:00|9374.9|9356.9|9374.1|9356.1|9375|9357|9373.9|9355.9|0
1761254700000|2025-10-23 21:25:00|9374.5|9356.5|9374.6|9356.6|9375.3|9357.3|9374.5|9356.5|0
1761255000000|2025-10-23 21:30:00|9374.5|9356.5|9375.5|9357.5|9376.9|9358.9|9374.5|9356.5|0
1761255300000|2025-10-23 21:35:00|9375.8|9357.8|9375.9|9357.9|9377.3|9359.3|9375.5|9357.5|0
1761255600000|2025-10-23 21:40:00|9376|9358|9376|9358|9376|9358|9375.7|9357.7|0
1761255900000|2025-10-23 21:45:00|9376.3|9358.3|9375.9|9357.9|9376.5|9358.5|9374.7|9356.7|0
1761256200000|2025-10-23 21:50:00|9376.3|9358.3|9375.6|9357.6|9377.3|9359.3|9375.6|9357.6|0
1761256500000|2025-10-23 21:55:00|9375.7|9357.7|9375.8|9357.8|9376.9|9358.9|9375.5|9357.5|0
1761256800000|2025-10-23 22:00:00|9373.1|9355.1|9375.4|9357.4|9380|9362|9372.8|9354.8|0
1761257100000|2025-10-23 22:05:00|9375.8|9357.8|9375.9|9357.9|9377.5|9359.5|9375.3|9357.3|0
1761257400000|2025-10-23 22:10:00|9376.3|9358.3|9377|9359|9379.1|9361.1|9375.9|9357.9|0
1761257700000|2025-10-23 22:15:00|9377.1|9359.1|9378.2|9360.2|9379.8|9361.8|9376.6|9358.6|0
1761258000000|2025-10-23 22:20:00|9377.8|9359.8|9377.7|9359.7|9379.7|9361.7|9376.7|9358.7|0
1761258300000|2025-10-23 22:25:00|9377.8|9359.8|9377.4|9359.4|9379.5|9361.5|9377.2|9359.2|0
1761258600000|2025-10-23 22:30:00|9377.5|9359.5|9377.9|9359.9|9379.8|9361.8|9377.5|9359.5|0
1761258900000|2025-10-23 22:35:00|9378|9360|9379.7|9361.7|9380.3|9362.3|9377|9359|0
1761259200000|2025-10-23 22:40:00|9379.9|9361.9|9377.8|9359.8|9379.9|9361.9|9376.7|9358.7|0
1761259500000|2025-10-23 22:45:00|9378.1|9360.1|9376.2|9358.2|9378.5|9360.5|9375|9357|0
1761259800000|2025-10-23 22:50:00|9376.4|9358.4|9377.3|9359.3|9378.5|9360.5|9375.8|9357.8|0
1761260100000|2025-10-23 22:55:00|9377.2|9359.2|9377.9|9359.9|9378.3|9360.3|9377.2|9359.2|0
1761260400000|2025-10-23 23:00:00|9378|9360|9379.3|9361.3|9381.1|9363.1|9377.4|9359.4|0
1761260700000|2025-10-23 23:05:00|9379.1|9361.1|9378.5|9360.5|9380.1|9362.1|9378.1|9360.1|0
1761261000000|2025-10-23 23:10:00|9378.7|9360.7|9379.1|9361.1|9380.7|9362.7|9378.7|9360.7|0
1761261300000|2025-10-23 23:15:00|9379.3|9361.3|9378.8|9360.8|9380.2|9362.2|9378.2|9360.2|0
1761261600000|2025-10-23 23:20:00|9378.6|9360.6|9379.1|9361.1|9379.5|9361.5|9378.2|9360.2|0
1761261900000|2025-10-23 23:25:00|9378.7|9360.7|9377.8|9359.8|9379.1|9361.1|9377.6|9359.6|0
1761262200000|2025-10-23 23:30:00|9378|9360|9380|9362|9380.6|9362.6|9377.8|9359.8|0
1761262500000|2025-10-23 23:35:00|9379.8|9361.8|9381.9|9363.9|9382.6|9364.6|9379.8|9361.8|0
1761262800000|2025-10-23 23:40:00|9382|9364|9381.8|9363.8|9382.6|9364.6|9381.4|9363.4|0
1761263100000|2025-10-23 23:45:00|9381.6|9363.6|9381.4|9363.4|9383.3|9365.3|9380.9|9362.9|0
1761263400000|2025-10-23 23:50:00|9381.2|9363.2|9380.5|9362.5|9382.2|9364.2|9379.9|9361.9|0
1761263700000|2025-10-23 23:55:00|9380.3|9362.3|9380.5|9362.5|9382.5|9364.5|9379.2|9361.2|0
1761264000000|2025-10-24 00:00:00|9380.7|9362.7|9380.8|9362.8|9382.4|9364.4|9379.3|9361.3|0
1761264300000|2025-10-24 00:05:00|9380.6|9362.6|9377.8|9359.8|9380.6|9362.6|9377.2|9359.2|0
1761264600000|2025-10-24 00:10:00|9377.7|9359.7|9377.3|9359.3|9378.1|9360.1|9374.7|9356.7|0
1761264900000|2025-10-24 00:15:00|9377.5|9359.5|9378.6|9360.6|9380|9362|9377.1|9359.1|0
1761265200000|2025-10-24 00:20:00|9378.4|9360.4|9378.4|9360.4|9379.2|9361.2|9378|9360|0
1761265500000|2025-10-24 00:25:00|9378.3|9360.3|9378.6|9360.6|9379.3|9361.3|9377.6|9359.6|0
1761265800000|2025-10-24 00:30:00|9378.5|9360.5|9380.7|9362.7|9382.1|9364.1|9378.5|9360.5|0
1761266100000|2025-10-24 00:35:00|9380.9|9362.9|9380|9362|9382.4|9364.4|9379.6|9361.6|0
1761266400000|2025-10-24 00:40:00|9380.1|9362.1|9380.5|9362.5|9381.2|9363.2|9379.2|9361.2|0
1761266700000|2025-10-24 00:45:00|9380.7|9362.7|9379.2|9361.2|9381.2|9363.2|9378.5|9360.5|0
1761267000000|2025-10-24 00:50:00|9379.4|9361.4|9379.4|9361.4|9381.2|9363.2|9378.8|9360.8|0
1761267300000|2025-10-24 00:55:00|9379.5|9361.5|9386.6|9368.6|9387|9369|9379.1|9361.1|0
1761267600000|2025-10-24 01:00:00|9386.4|9368.4|9394.1|9376.1|9394.1|9376.1|9386.4|9368.4|0
1761267900000|2025-10-24 01:05:00|9394.3|9376.3|9408.9|9390.9|9410.1|9392.1|9392.6|9374.6|0
1761268200000|2025-10-24 01:10:00|9408.7|9390.7|9396.7|9378.7|9409.8|9391.8|9396.3|9378.3|0
1761268500000|2025-10-24 01:15:00|9397.7|9379.7|9389.8|9383.8|9400.8|9394.8|9382.8|9376.8|1625
1761268800000|2025-10-24 01:20:00|9390.8|9384.8|9385.8|9379.8|9395.8|9389.8|9384.8|9378.8|3197
1761269100000|2025-10-24 01:25:00|9384.8|9378.8|9385.8|9379.8|9388.8|9382.8|9377.8|9371.8|672
1761269400000|2025-10-24 01:30:00|9383.8|9377.8|9387.8|9381.8|9393.8|9387.8|9372.8|9366.8|4036
1761269700000|2025-10-24 01:35:00|9388.8|9382.8|9384.8|9378.8|9403.8|9397.8|9372.8|9366.8|2399
1761270000000|2025-10-24 01:40:00|9385.8|9379.8|9384.8|9378.8|9387.8|9381.8|9372.8|9366.8|1448
1761270300000|2025-10-24 01:45:00|9383.8|9377.8|9360.8|9354.8|9390.8|9384.8|9360.8|9354.8|1143
1761270600000|2025-10-24 01:50:00|9359.8|9353.8|9363.8|9357.8|9366.8|9360.8|9354.8|9348.8|1146
1761270900000|2025-10-24 01:55:00|9364.8|9358.8|9356.8|9350.8|9366.8|9360.8|9347.8|9341.8|1580
1761271200000|2025-10-24 02:00:00|9358.8|9352.8|9365.8|9359.8|9366.8|9360.8|9346.8|9340.8|1399
1761271500000|2025-10-24 02:05:00|9367.8|9361.8|9374.8|9368.8|9384.8|9378.8|9356.8|9350.8|1453
1761271800000|2025-10-24 02:10:00|9375.8|9369.8|9363.8|9357.8|9380.8|9374.8|9359.8|9353.8|2252
1761272100000|2025-10-24 02:15:00|9362.8|9356.8|9362.8|9356.8|9365.8|9359.8|9354.8|9348.8|945
1761272400000|2025-10-24 02:20:00|9363.8|9357.8|9356.8|9350.8|9368.8|9362.8|9353.8|9347.8|1240
1761272700000|2025-10-24 02:25:00|9355.8|9349.8|9341.8|9335.8|9358.8|9352.8|9340.8|9334.8|5042
1761273000000|2025-10-24 02:30:00|9343.8|9337.8|9349.8|9343.8|9358.8|9352.8|9340.8|9334.8|731
1761273300000|2025-10-24 02:35:00|9350.8|9344.8|9349.8|9343.8|9357.8|9351.8|9340.8|9334.8|792
1761273600000|2025-10-24 02:40:00|9348.8|9342.8|9340.8|9334.8|9348.8|9342.8|9329.8|9323.8|748
1761273900000|2025-10-24 02:45:00|9341.8|9335.8|9347.8|9341.8|9352.8|9346.8|9338.8|9332.8|721
1761274200000|2025-10-24 02:50:00|9346.8|9340.8|9350.8|9344.8|9356.8|9350.8|9342.8|9336.8|776
1761274500000|2025-10-24 02:55:00|9349.8|9343.8|9344.8|9338.8|9356.8|9350.8|9339.8|9333.8|2023
1761274800000|2025-10-24 03:00:00|9343.8|9337.8|9327.8|9321.8|9346.8|9340.8|9325.8|9319.8|1875
1761275100000|2025-10-24 03:05:00|9328.8|9322.8|9341.8|9335.8|9343.8|9337.8|9328.8|9322.8|936
1761275400000|2025-10-24 03:10:00|9340.8|9334.8|9344.8|9338.8|9346.8|9340.8|9338.8|9332.8|2829
1761275700000|2025-10-24 03:15:00|9345.8|9339.8|9336.8|9330.8|9349.8|9343.8|9331.8|9325.8|819
1761276000000|2025-10-24 03:20:00|9334.8|9328.8|9344.8|9338.8|9348.8|9342.8|9331.8|9325.8|606
1761276300000|2025-10-24 03:25:00|9345.8|9339.8|9344.8|9338.8|9349.8|9343.8|9343.8|9337.8|1517
1761276600000|2025-10-24 03:30:00|9345.8|9339.8|9355.8|9349.8|9355.8|9349.8|9340.8|9334.8|740
1761276900000|2025-10-24 03:35:00|9356.8|9350.8|9345.8|9339.8|9356.8|9350.8|9343.8|9337.8|460
1761277200000|2025-10-24 03:40:00|9346.8|9340.8|9336.8|9330.8|9346.8|9340.8|9335.8|9329.8|881
1761277500000|2025-10-24 03:45:00|9337.8|9331.8|9332.8|9326.8|9340.8|9334.8|9331.8|9325.8|450
1761277800000|2025-10-24 03:50:00|9333.8|9327.8|9345.8|9339.8|9346.8|9340.8|9332.8|9326.8|411
1761278100000|2025-10-24 03:55:00|9346.8|9340.8|9355.8|9349.8|9355.8|9349.8|9343.8|9337.8|1469
1761278400000|2025-10-24 04:00:00|9356.7|9338.7|9355|9337|9357.4|9339.4|9354.6|9336.6|5
1761278700000|2025-10-24 04:05:00|9355.2|9337.2|9354.9|9336.9|9355.8|9337.8|9352.7|9334.7|0
1761279000000|2025-10-24 04:10:00|9354.8|9336.8|9356.7|9338.7|9357.6|9339.6|9353.4|9335.4|0
1761279300000|2025-10-24 04:15:00|9356.3|9338.3|9356.3|9338.3|9356.6|9338.6|9355.1|9337.1|0
1761279600000|2025-10-24 04:20:00|9356.5|9338.5|9356.6|9338.6|9358.5|9340.5|9355.8|9337.8|0
1761279900000|2025-10-24 04:25:00|9356.5|9338.5|9355.3|9337.3|9358.1|9340.1|9354.4|9336.4|0
1761280200000|2025-10-24 04:30:00|9355|9337|9353.7|9335.7|9355.3|9337.3|9353.4|9335.4|0
1761280500000|2025-10-24 04:35:00|9354.1|9336.1|9353.7|9335.7|9354.7|9336.7|9353.6|9335.6|0
1761280800000|2025-10-24 04:40:00|9353.9|9335.9|9354.8|9336.8|9355.2|9337.2|9353.9|9335.9|0
1761281100000|2025-10-24 04:45:00|9355|9337|9357.1|9339.1|9358.5|9340.5|9355|9337|0
1761281400000|2025-10-24 04:50:00|9357|9339|9354.8|9336.8|9357.3|9339.3|9354.2|9336.2|0
1761281700000|2025-10-24 04:55:00|9354.9|9336.9|9356.1|9338.1|9356.6|9338.6|9354.8|9336.8|1
1761282000000|2025-10-24 05:00:00|9354.8|9348.8|9358.8|9352.8|9369.8|9363.8|9352.8|9346.8|2905
1761282300000|2025-10-24 05:05:00|9357.8|9351.8|9370.8|9364.8|9376.8|9370.8|9357.8|9351.8|781
1761282600000|2025-10-24 05:10:00|9369.8|9363.8|9352.8|9346.8|9369.8|9363.8|9350.8|9344.8|582
1761282900000|2025-10-24 05:15:00|9351.8|9345.8|9365.8|9359.8|9366.8|9360.8|9350.8|9344.8|662
1761283200000|2025-10-24 05:20:00|9364.8|9358.8|9351.8|9345.8|9365.8|9359.8|9351.8|9345.8|521
1761283500000|2025-10-24 05:25:00|9353.8|9347.8|9343.8|9337.8|9354.8|9348.8|9340.8|9334.8|689
1761283800000|2025-10-24 05:30:00|9344.8|9338.8|9332.8|9326.8|9344.8|9338.8|9330.8|9324.8|703
1761284100000|2025-10-24 05:35:00|9333.8|9327.8|9329.8|9323.8|9336.8|9330.8|9328.8|9322.8|826
1761284400000|2025-10-24 05:40:00|9328.8|9322.8|9331.8|9325.8|9333.8|9327.8|9320.8|9314.8|938
1761284700000|2025-10-24 05:45:00|9330.8|9324.8|9339.8|9333.8|9341.8|9335.8|9328.8|9322.8|511
1761285000000|2025-10-24 05:50:00|9340.8|9334.8|9342.8|9336.8|9343.8|9337.8|9337.8|9331.8|471
1761285300000|2025-10-24 05:55:00|9343.8|9337.8|9353.8|9347.8|9354.8|9348.8|9343.8|9337.8|576
1761285600000|2025-10-24 06:00:00|9352.8|9346.8|9339.8|9333.8|9353.8|9347.8|9334.8|9328.8|1653
1761285900000|2025-10-24 06:05:00|9340.8|9334.8|9333.8|9327.8|9343.8|9337.8|9330.8|9324.8|1655
1761286200000|2025-10-24 06:10:00|9334.8|9328.8|9326.8|9320.8|9339.8|9333.8|9326.8|9320.8|459
1761286500000|2025-10-24 06:15:00|9325.8|9319.8|9334.8|9328.8|9335.8|9329.8|9323.8|9317.8|476
1761286800000|2025-10-24 06:20:00|9335.8|9329.8|9336.8|9330.8|9340.8|9334.8|9328.8|9322.8|730
1761287100000|2025-10-24 06:25:00|9337.8|9331.8|9340.8|9334.8|9344.8|9338.8|9337.8|9331.8|630
1761287400000|2025-10-24 06:30:00|9339.8|9333.8|9352.8|9346.8|9352.8|9346.8|9338.8|9332.8|592
1761287700000|2025-10-24 06:35:00|9351.8|9345.8|9348.8|9342.8|9357.8|9351.8|9348.8|9342.8|698
1761288000000|2025-10-24 06:40:00|9347.8|9341.8|9351.8|9345.8|9351.8|9345.8|9344.8|9338.8|889
1761288300000|2025-10-24 06:45:00|9352.8|9346.8|9354.8|9348.8|9355.8|9349.8|9348.8|9342.8|940
1761288600000|2025-10-24 06:50:00|9353.8|9347.8|9358.8|9352.8|9360.8|9354.8|9352.8|9346.8|1256
1761288900000|2025-10-24 06:55:00|9359.8|9353.8|9358.8|9352.8|9359.8|9353.8|9353.8|9347.8|420
1761289200000|2025-10-24 07:00:00|9356.8|9350.8|9364.8|9358.8|9365.8|9359.8|9355.8|9349.8|605
1761289500000|2025-10-24 07:05:00|9365.8|9359.8|9361.8|9355.8|9371.8|9365.8|9360.8|9354.8|1026
1761289800000|2025-10-24 07:10:00|9362.8|9356.8|9368.8|9362.8|9369.8|9363.8|9359.8|9353.8|459
1761290100000|2025-10-24 07:15:00|9367.8|9361.8|9376.8|9370.8|9378.8|9372.8|9364.8|9358.8|842
1761290400000|2025-10-24 07:20:00|9377.8|9371.8|9362.8|9356.8|9379.8|9373.8|9362.8|9356.8|798
1761290700000|2025-10-24 07:25:00|9363.8|9357.8|9364.8|9358.8|9370.8|9364.8|9361.8|9355.8|691
1761291000000|2025-10-24 07:30:00|9367.8|9361.8|9372.8|9366.8|9376.8|9370.8|9362.8|9356.8|1007
1761291300000|2025-10-24 07:35:00|9371.8|9365.8|9375.8|9369.8|9381.8|9375.8|9369.8|9363.8|730
1761291600000|2025-10-24 07:40:00|9376.8|9370.8|9381.8|9375.8|9383.8|9377.8|9376.8|9370.8|1065
1761291900000|2025-10-24 07:45:00|9382.8|9376.8|9378.8|9372.8|9382.8|9376.8|9373.8|9367.8|2585
1761292200000|2025-10-24 07:50:00|9377.8|9371.8|9375.8|9369.8|9379.8|9373.8|9374.8|9368.8|1590
1761292500000|2025-10-24 07:55:00|9374.8|9368.8|9371.8|9365.8|9375.8|9369.8|9368.8|9362.8|2239
1761292800000|2025-10-24 08:00:00|9370.8|9364.8|9367.8|9361.8|9372.8|9366.8|9364.8|9358.8|979
1761293100000|2025-10-24 08:05:00|9366.8|9360.8|9359.8|9353.8|9371.8|9365.8|9354.8|9348.8|4609
1761293400000|2025-10-24 08:10:00|9360.8|9354.8|9357.8|9351.8|9362.8|9356.8|9356.8|9350.8|9809
1761293700000|2025-10-24 08:15:00|9356.8|9350.8|9359.8|9353.8|9360.8|9354.8|9355.8|9349.8|9263
1761294000000|2025-10-24 08:20:00|9358.8|9352.8|9359.8|9353.8|9362.8|9356.8|9357.8|9351.8|11330
1761294300000|2025-10-24 08:25:00|9358.8|9352.8|9369.8|9363.8|9369.8|9363.8|9357.8|9351.8|1045
1761294600000|2025-10-24 08:30:00|9372.8|9354.8|9371.8|9353.8|9374.1|9356.1|9370.7|9352.7|2204
1761294900000|2025-10-24 08:35:00|9371.7|9353.7|9372|9354|9374.2|9356.2|9371.1|9353.1|102
1761295200000|2025-10-24 08:40:00|9371.8|9353.8|9375.7|9357.7|9376.2|9358.2|9371.5|9353.5|0
1761295500000|2025-10-24 08:45:00|9376|9358|9380.3|9362.3|9383.1|9365.1|9374.9|9356.9|0
1761295800000|2025-10-24 08:50:00|9380.4|9362.4|9376.4|9358.4|9380.6|9362.6|9376|9358|0
1761296100000|2025-10-24 08:55:00|9376.6|9358.6|9375.6|9357.6|9378.5|9360.5|9374.8|9356.8|0
1761296400000|2025-10-24 09:00:00|9375.2|9357.2|9376.5|9358.5|9377.5|9359.5|9374.7|9356.7|0
1761296700000|2025-10-24 09:05:00|9376.3|9358.3|9376.4|9358.4|9377.6|9359.6|9375.4|9357.4|0
1761297000000|2025-10-24 09:10:00|9376.6|9358.6|9376|9358|9376.8|9358.8|9374.7|9356.7|0
1761297300000|2025-10-24 09:15:00|9376.1|9358.1|9369.3|9363.3|9376.2|9364.8|9362.8|9356.8|247
1761297600000|2025-10-24 09:20:00|9368.3|9362.3|9371.8|9365.8|9371.8|9365.8|9367.3|9361.3|97
1761297900000|2025-10-24 09:25:00|9372.3|9366.3|9370.3|9364.3|9372.3|9366.3|9368.3|9362.3|30
1761298200000|2025-10-24 09:30:00|9370.8|9364.8|9373.3|9367.3|9373.8|9367.8|9366.3|9360.3|72
1761298500000|2025-10-24 09:35:00|9373.8|9367.8|9378.3|9372.3|9378.3|9372.3|9373.8|9367.8|102
1761298800000|2025-10-24 09:40:00|9377.8|9371.8|9377.8|9371.8|9380.3|9374.3|9376.3|9370.3|110
1761299100000|2025-10-24 09:45:00|9378.3|9372.3|9381.3|9375.3|9382.8|9376.8|9378.3|9372.3|139
1761299400000|2025-10-24 09:50:00|9382.3|9376.3|9380.3|9374.3|9383.3|9377.3|9379.8|9373.8|324
1761299700000|2025-10-24 09:55:00|9380.8|9374.8|9380.3|9374.3|9381.3|9375.3|9379.3|9373.3|18
1761300000000|2025-10-24 10:00:00|9379.8|9373.8|9378.3|9372.3|9380.3|9374.3|9376.3|9370.3|40
1761300300000|2025-10-24 10:05:00|9377.8|9371.8|9375.8|9369.8|9378.3|9372.3|9375.3|9369.3|21
1761300600000|2025-10-24 10:10:00|9376.3|9370.3|9373.8|9367.8|9376.3|9370.3|9371.8|9365.8|164
1761300900000|2025-10-24 10:15:00|9374.3|9368.3|9371.3|9365.3|9374.3|9368.3|9370.3|9364.3|31
1761301200000|2025-10-24 10:20:00|9371.8|9365.8|9366.3|9360.3|9371.8|9365.8|9366.3|9360.3|51
1761301500000|2025-10-24 10:25:00|9367.3|9361.3|9371.8|9365.8|9372.3|9366.3|9366.8|9360.8|158
1761301800000|2025-10-24 10:30:00|9371.3|9365.3|9371.8|9365.8|9374.8|9368.8|9370.3|9364.3|36
1761302100000|2025-10-24 10:35:00|9371.3|9365.3|9369.3|9363.3|9371.8|9365.8|9368.8|9362.8|10
1761302400000|2025-10-24 10:40:00|9368.8|9362.8|9368.8|9362.8|9369.3|9363.3|9368.3|9362.3|38
1761302700000|2025-10-24 10:45:00|9368.3|9362.3|9369.8|9363.8|9370.3|9364.3|9366.8|9360.8|47
1761303000000|2025-10-24 10:50:00|9369.3|9363.3|9369.3|9363.3|9370.3|9364.3|9368.8|9362.8|7
1761303300000|2025-10-24 10:55:00|9368.8|9362.8|9367.8|9361.8|9368.8|9362.8|9365.8|9359.8|170
1761303600000|2025-10-24 11:00:00|9367.3|9361.3|9370.3|9364.3|9373.3|9367.3|9367.3|9361.3|73
1761303900000|2025-10-24 11:05:00|9369.3|9363.3|9371.3|9365.3|9371.8|9365.8|9368.3|9362.3|25
1761304200000|2025-10-24 11:10:00|9371.8|9365.8|9371.3|9365.3|9374.3|9368.3|9370.8|9364.8|33
1761304500000|2025-10-24 11:15:00|9371.8|9365.8|9367.8|9361.8|9372.8|9366.8|9367.3|9361.3|38
1761304800000|2025-10-24 11:20:00|9368.3|9362.3|9364.3|9358.3|9368.3|9362.3|9361.3|9355.3|106
1761305100000|2025-10-24 11:25:00|9363.8|9357.8|9364.3|9358.3|9366.8|9360.8|9362.3|9356.3|259
1761305400000|2025-10-24 11:30:00|9363.8|9357.8|9364.3|9358.3|9364.8|9358.8|9362.8|9356.8|14
1761305700000|2025-10-24 11:35:00|9364.8|9358.8|9365.3|9359.3|9366.3|9360.3|9361.3|9355.3|27
1761306000000|2025-10-24 11:40:00|9365.8|9359.8|9361.8|9355.8|9365.8|9359.8|9361.3|9355.3|31
1761306300000|2025-10-24 11:45:00|9362.3|9356.3|9362.3|9356.3|9362.3|9356.3|9359.3|9353.3|26
1761306600000|2025-10-24 11:50:00|9363.3|9357.3|9361.3|9355.3|9363.3|9357.3|9360.3|9354.3|32
1761306900000|2025-10-24 11:55:00|9360.8|9354.8|9361.3|9355.3|9362.3|9356.3|9359.3|9353.3|65
1761307200000|2025-10-24 12:00:00|9361.8|9355.8|9371.8|9365.8|9371.8|9365.8|9361.8|9355.8|36
1761307500000|2025-10-24 12:05:00|9372.3|9366.3|9371.3|9365.3|9373.3|9367.3|9369.3|9363.3|28
1761307800000|2025-10-24 12:10:00|9370.8|9364.8|9365.3|9359.3|9370.8|9364.8|9364.3|9358.3|43
1761308100000|2025-10-24 12:15:00|9364.8|9358.8|9365.3|9359.3|9366.8|9360.8|9362.3|9356.3|46
1761308400000|2025-10-24 12:20:00|9364.8|9358.8|9363.3|9357.3|9364.8|9358.8|9359.8|9353.8|21
1761308700000|2025-10-24 12:25:00|9362.8|9356.8|9365.8|9359.8|9366.3|9360.3|9362.8|9356.8|44
1761309000000|2025-10-24 12:30:00|9365.3|9359.3|9399.3|9393.3|9407.8|9401.8|9365.3|9359.3|532
1761309300000|2025-10-24 12:35:00|9399.8|9393.8|9398.3|9392.3|9404.8|9398.8|9393.3|9387.3|239
1761309600000|2025-10-24 12:40:00|9397.8|9391.8|9405.3|9399.3|9405.3|9399.3|9396.8|9390.8|185
1761309900000|2025-10-24 12:45:00|9406.3|9400.3|9397.3|9391.3|9408.3|9402.3|9397.3|9391.3|152
1761310200000|2025-10-24 12:50:00|9397.8|9391.8|9394.8|9388.8|9401.8|9395.8|9394.3|9388.3|177
1761310500000|2025-10-24 12:55:00|9394.3|9388.3|9399.3|9393.3|9401.3|9395.3|9392.8|9386.8|53
1761310800000|2025-10-24 13:00:00|9399.8|9393.8|9399.8|9393.8|9401.3|9395.3|9391.8|9385.8|50
1761311100000|2025-10-24 13:05:00|9399.3|9393.3|9412.3|9406.3|9413.3|9407.3|9399.3|9393.3|323
1761311400000|2025-10-24 13:10:00|9412.8|9406.8|9412.8|9406.8|9414.3|9408.3|9411.3|9405.3|160
1761311700000|2025-10-24 13:15:00|9412.3|9406.3|9418.3|9412.3|9418.8|9412.8|9410.3|9404.3|311
1761312000000|2025-10-24 13:20:00|9418.8|9412.8|9416.8|9410.8|9422.3|9416.3|9416.3|9410.3|374
1761312300000|2025-10-24 13:25:00|9416.3|9410.3|9418.3|9412.3|9419.3|9413.3|9412.8|9406.8|147
1761312600000|2025-10-24 13:30:00|9417.3|9411.3|9415.8|9409.8|9418.3|9412.3|9404.3|9398.3|626
1761312900000|2025-10-24 13:35:00|9415.3|9409.3|9405.8|9399.8|9416.3|9410.3|9401.8|9395.8|381
1761313200000|2025-10-24 13:40:00|9405.3|9399.3|9405.3|9399.3|9409.8|9403.8|9396.8|9390.8|343
1761313500000|2025-10-24 13:45:00|9400.3|9394.3|9411.8|9405.8|9415.3|9409.3|9400.3|9394.3|379
1761313800000|2025-10-24 13:50:00|9411.3|9405.3|9423.3|9417.3|9423.3|9417.3|9406.3|9400.3|196
1761314100000|2025-10-24 13:55:00|9423.8|9417.8|9419.8|9413.8|9428.3|9422.3|9418.3|9412.3|201
1761314400000|2025-10-24 14:00:00|9418.3|9412.3|9413.3|9407.3|9423.3|9417.3|9407.3|9401.3|244
1761314700000|2025-10-24 14:05:00|9412.3|9406.3|9416.3|9410.3|9419.3|9413.3|9408.3|9402.3|181
1761315000000|2025-10-24 14:10:00|9416.8|9410.8|9424.3|9418.3|9426.8|9420.8|9414.8|9408.8|221
1761315300000|2025-10-24 14:15:00|9423.8|9417.8|9409.3|9403.3|9424.8|9418.8|9406.3|9400.3|157
1761315600000|2025-10-24 14:20:00|9408.8|9402.8|9408.3|9402.3|9412.3|9406.3|9405.8|9399.8|97
1761315900000|2025-10-24 14:25:00|9407.8|9401.8|9403.8|9397.8|9411.8|9405.8|9403.3|9397.3|90
1761316200000|2025-10-24 14:30:00|9403.3|9397.3|9407.8|9401.8|9408.3|9402.3|9394.3|9388.3|190
1761316500000|2025-10-24 14:35:00|9408.3|9402.3|9412.8|9406.8|9414.3|9408.3|9404.3|9398.3|194
1761316800000|2025-10-24 14:40:00|9412.3|9406.3|9414.3|9408.3|9415.3|9409.3|9411.3|9405.3|83
1761317100000|2025-10-24 14:45:00|9413.8|9407.8|9409.3|9403.3|9415.8|9409.8|9408.3|9402.3|70
1761317400000|2025-10-24 14:50:00|9410.3|9404.3|9400.3|9394.3|9411.3|9405.3|9398.8|9392.8|118
1761317700000|2025-10-24 14:55:00|9399.8|9393.8|9394.8|9388.8|9402.3|9396.3|9391.3|9385.3|62
1761318000000|2025-10-24 15:00:00|9393.8|9387.8|9405.8|9399.8|9406.8|9400.8|9392.8|9386.8|92
1761318300000|2025-10-24 15:05:00|9404.8|9398.8|9411.8|9405.8|9412.8|9406.8|9404.8|9398.8|67
1761318600000|2025-10-24 15:10:00|9410.8|9404.8|9414.8|9408.8|9415.8|9409.8|9410.8|9404.8|86
1761318900000|2025-10-24 15:15:00|9416.8|9410.8|9418.8|9412.8|9420.8|9414.8|9415.8|9409.8|124
1761319200000|2025-10-24 15:20:00|9419.8|9413.8|9426.8|9420.8|9428.8|9422.8|9419.8|9413.8|323
1761319500000|2025-10-24 15:25:00|9425.8|9419.8|9420.8|9414.8|9426.8|9420.8|9420.8|9414.8|420
1761319800000|2025-10-24 15:30:00|9421.8|9415.8|9410.8|9404.8|9422.8|9416.8|9410.8|9404.8|275
1761320100000|2025-10-24 15:35:00|9409.8|9403.8|9412.8|9406.8|9413.8|9407.8|9407.8|9401.8|221
1761320400000|2025-10-24 15:40:00|9411.8|9405.8|9407.8|9401.8|9411.8|9405.8|9407.8|9401.8|313
1761320700000|2025-10-24 15:45:00|9403.8|9397.8|9399.8|9393.8|9408.8|9402.8|9399.8|9393.8|246
1761321000000|2025-10-24 15:50:00|9400.8|9394.8|9399.8|9393.8|9403.8|9397.8|9399.8|9393.8|141
1761321300000|2025-10-24 15:55:00|9398.8|9392.8|9401.8|9395.8|9402.8|9396.8|9397.8|9391.8|83
1761321600000|2025-10-24 16:00:00|9402.8|9396.8|9403.8|9397.8|9408.8|9402.8|9402.8|9396.8|63
1761321900000|2025-10-24 16:05:00|9402.8|9396.8|9403.8|9397.8|9407.8|9401.8|9402.8|9396.8|148
1761322200000|2025-10-24 16:10:00|9402.8|9396.8|9405.8|9399.8|9405.8|9399.8|9402.8|9396.8|85
1761322500000|2025-10-24 16:15:00|9404.8|9398.8|9405.8|9399.8|9407.8|9401.8|9404.8|9398.8|50
1761322800000|2025-10-24 16:20:00|9406.8|9400.8|9400.8|9394.8|9408.8|9402.8|9399.8|9393.8|50
1761323100000|2025-10-24 16:25:00|9398.8|9392.8|9402.8|9396.8|9403.8|9397.8|9397.8|9391.8|35
1761323400000|2025-10-24 16:30:00|9401.8|9395.8|9399.8|9393.8|9402.8|9396.8|9398.8|9392.8|46
1761323700000|2025-10-24 16:35:00|9398.8|9392.8|9398.8|9392.8|9400.8|9394.8|9397.8|9391.8|31
1761324000000|2025-10-24 16:40:00|9396.8|9390.8|9395.8|9389.8|9396.8|9390.8|9393.8|9387.8|45
1761324300000|2025-10-24 16:45:00|9396.8|9390.8|9398.8|9392.8|9399.8|9393.8|9395.8|9389.8|39
1761324600000|2025-10-24 16:50:00|9399.8|9393.8|9403.8|9397.8|9403.8|9397.8|9399.8|9393.8|48
1761324900000|2025-10-24 16:55:00|9402.8|9396.8|9402.8|9396.8|9402.8|9396.8|9398.8|9392.8|76
1761325200000|2025-10-24 17:00:00|9401.8|9395.8|9402.8|9396.8|9406.8|9400.8|9401.8|9395.8|78
1761325500000|2025-10-24 17:05:00|9401.8|9395.8|9401.8|9395.8|9402.8|9396.8|9401.8|9395.8|17
1761325800000|2025-10-24 17:10:00|9402.8|9396.8|9403.8|9397.8|9406.8|9400.8|9402.8|9396.8|103
1761326100000|2025-10-24 17:15:00|9402.8|9396.8|9406.8|9400.8|9406.8|9400.8|9402.8|9396.8|51
1761326400000|2025-10-24 17:20:00|9405.8|9399.8|9406.8|9400.8|9406.8|9400.8|9402.8|9396.8|26
1761326700000|2025-10-24 17:25:00|9407.8|9401.8|9407.8|9401.8|9408.8|9402.8|9406.8|9400.8|26
1761327000000|2025-10-24 17:30:00|9406.8|9400.8|9405.8|9399.8|9407.8|9401.8|9405.8|9399.8|25
1761327300000|2025-10-24 17:35:00|9406.8|9400.8|9407.8|9401.8|9407.8|9401.8|9406.8|9400.8|24
1761327600000|2025-10-24 17:40:00|9406.8|9400.8|9402.8|9396.8|9408.8|9402.8|9402.8|9396.8|41
1761327900000|2025-10-24 17:45:00|9403.8|9397.8|9403.8|9397.8|9404.8|9398.8|9402.8|9396.8|30
1761328200000|2025-10-24 17:50:00|9404.8|9398.8|9401.8|9395.8|9405.8|9399.8|9401.8|9395.8|26
1761328500000|2025-10-24 17:55:00|9400.8|9394.8|9399.8|9393.8|9400.8|9394.8|9399.8|9393.8|36
1761328800000|2025-10-24 18:00:00|9398.8|9392.8|9399.8|9393.8|9399.8|9393.8|9397.8|9391.8|21
1761329100000|2025-10-24 18:05:00|9400.8|9394.8|9402.8|9396.8|9402.8|9396.8|9398.8|9392.8|78
1761329400000|2025-10-24 18:10:00|9403.8|9397.8|9401.8|9395.8|9403.8|9397.8|9400.8|9394.8|64
1761329700000|2025-10-24 18:15:00|9399.8|9393.8|9401.8|9395.8|9401.8|9395.8|9399.8|9393.8|12
1761330000000|2025-10-24 18:20:00|9402.8|9396.8|9403.8|9397.8|9404.8|9398.8|9402.8|9396.8|57
1761330300000|2025-10-24 18:25:00|9404.8|9398.8|9400.8|9394.8|9405.8|9399.8|9400.8|9394.8|74
1761330600000|2025-10-24 18:30:00|9399.8|9393.8|9400.8|9394.8|9402.8|9396.8|9397.8|9391.8|108
1761330900000|2025-10-24 18:35:00|9401.8|9395.8|9400.8|9394.8|9403.8|9397.8|9397.8|9391.8|47
1761331200000|2025-10-24 18:40:00|9399.8|9393.8|9399.8|9393.8|9400.8|9394.8|9397.8|9391.8|36
1761331500000|2025-10-24 18:45:00|9398.8|9392.8|9396.8|9390.8|9399.8|9393.8|9395.8|9389.8|56
1761331800000|2025-10-24 18:50:00|9397.8|9391.8|9395.8|9389.8|9397.8|9391.8|9394.8|9388.8|54
1761332100000|2025-10-24 18:55:00|9396.8|9390.8|9402.1|9384.1|9402.1|9391.8|9394.8|9384.1|113
1761332400000|2025-10-24 19:00:00|9403.4|9385.4|9404.9|9386.9|9405|9387|9403.4|9385.4|0
1761332700000|2025-10-24 19:05:00|9405|9387|9406.1|9388.1|9406.2|9388.2|9404.5|9386.5|0
1761333000000|2025-10-24 19:10:00|9406|9388|9401.2|9383.2|9406|9388|9401.1|9383.1|0
1761333300000|2025-10-24 19:15:00|9401.3|9383.3|9402.2|9384.2|9403.6|9385.6|9400.5|9382.5|0
1761333600000|2025-10-24 19:20:00|9402.1|9384.1|9402.2|9384.2|9403|9385|9401.6|9383.6|0
1761333900000|2025-10-24 19:25:00|9402.8|9384.8|9404.4|9386.4|9405.2|9387.2|9402.8|9384.8|0
1761334200000|2025-10-24 19:30:00|9404.5|9386.5|9402.6|9384.6|9404.8|9386.8|9402|9384|0
1761334500000|2025-10-24 19:35:00|9402.5|9384.5|9400.8|9382.8|9403|9385|9400.8|9382.8|0
1761334800000|2025-10-24 19:40:00|9401|9383|9401.1|9383.1|9402.7|9384.7|9400.7|9382.7|0
1761335100000|2025-10-24 19:45:00|9401|9383|9401.2|9383.2|9402.2|9384.2|9400.4|9382.4|0
1761335400000|2025-10-24 19:50:00|9400.8|9382.8|9399.8|9381.8|9403.1|9385.1|9399.4|9381.4|0
1761335700000|2025-10-24 19:55:00|9399.7|9381.7|9401.1|9383.1|9402.1|9384.1|9398.5|9380.5|0
1761336000000|2025-10-24 20:00:00|9400.4|9382.4|9401|9383|9403.3|9385.3|9395.8|9377.8|0
1761336300000|2025-10-24 20:05:00|9400.9|9382.9|9399.4|9381.4|9401.4|9383.4|9397|9379|0
1761336600000|2025-10-24 20:10:00|9399|9381|9398.5|9380.5|9400.6|9382.6|9395.4|9377.4|0
1761336900000|2025-10-24 20:15:00|9398.1|9380.1|9397|9379|9398.1|9380.1|9395.5|9377.5|0
1761337200000|2025-10-24 20:20:00|9396.9|9378.9|9397.4|9379.4|9398.6|9380.6|9396.9|9378.9|0
1761337500000|2025-10-24 20:25:00|9397.8|9379.8|9398.6|9380.6|9401.3|9383.3|9397|9379|0
1761337800000|2025-10-24 20:30:00|9399|9381|9402.1|9384.1|9402.1|9384.1|9398.6|9380.6|0
1761338100000|2025-10-24 20:35:00|9402.2|9384.2|9402.9|9384.9|9403|9385|9401.4|9383.4|0
1761338400000|2025-10-24 20:40:00|9403.3|9385.3|9399.3|9381.3|9404|9386|9398.7|9380.7|0
1761338700000|2025-10-24 20:45:00|9399|9381|9397.4|9379.4|9399.7|9381.7|9397.4|9379.4|0
1761339000000|2025-10-24 20:50:00|9397.8|9379.8|9397.8|9379.8|9398.9|9380.9|9397|9379|0
1761339300000|2025-10-24 20:55:00|9397.7|9379.7|9397.1|9379.1|9398.6|9380.6|9396.1|9378.1|0
1761339600000|2025-10-24 21:00:00|9396.7|9378.7|9396.8|9378.8|9396.8|9378.8|9396.4|9378.4|0
1761516600000|2025-10-26 22:10:00|9493.2|9475.2|9494.3|9476.3|9499.5|9481.5|9487.3|9469.3|0
1761516900000|2025-10-26 22:15:00|9494.7|9476.7|9501.1|9483.1|9502.3|9484.3|9491.6|9473.6|0
1761517200000|2025-10-26 22:20:00|9500.4|9482.4|9510.1|9492.1|9513.2|9495.2|9499.1|9481.1|0
1761517500000|2025-10-26 22:25:00|9509.9|9491.9|9521.8|9503.8|9522.6|9504.6|9509.9|9491.9|0
1761517800000|2025-10-26 22:30:00|9522.5|9504.5|9528.8|9510.8|9529.7|9511.7|9518.4|9500.4|0
1761518100000|2025-10-26 22:35:00|9529.1|9511.1|9523.9|9505.9|9530.9|9512.9|9521.7|9503.7|0
1761518400000|2025-10-26 22:40:00|9524.4|9506.4|9519|9501|9525.4|9507.4|9516.9|9498.9|0
1761518700000|2025-10-26 22:45:00|9518.8|9500.8|9518.2|9500.2|9522.5|9504.5|9517.1|9499.1|0
1761519000000|2025-10-26 22:50:00|9518|9500|9516.9|9498.9|9519.3|9501.3|9516.2|9498.2|0
1761519300000|2025-10-26 22:55:00|9516.8|9498.8|9517.4|9499.4|9517.9|9499.9|9513.4|9495.4|0
1761519600000|2025-10-26 23:00:00|9518.1|9500.1|9522.9|9504.9|9525.1|9507.1|9518.1|9500.1|0
1761519900000|2025-10-26 23:05:00|9522.8|9504.8|9519.6|9501.6|9523.4|9505.4|9517|9499|0
1761520200000|2025-10-26 23:10:00|9519.4|9501.4|9516.1|9498.1|9520|9502|9515.4|9497.4|0
1761520500000|2025-10-26 23:15:00|9516.3|9498.3|9517.5|9499.5|9519.2|9501.2|9515.2|9497.2|0
1761520800000|2025-10-26 23:20:00|9517.3|9499.3|9516.6|9498.6|9517.9|9499.9|9514.8|9496.8|0
1761521100000|2025-10-26 23:25:00|9516.4|9498.4|9516.8|9498.8|9519.8|9501.8|9515.8|9497.8|0
1761521400000|2025-10-26 23:30:00|9517|9499|9520.4|9502.4|9520.7|9502.7|9515.8|9497.8|0
1761521700000|2025-10-26 23:35:00|9520.6|9502.6|9520.5|9502.5|9522.6|9504.6|9519.2|9501.2|0
1761522000000|2025-10-26 23:40:00|9521|9503|9518.9|9500.9|9521.2|9503.2|9516.9|9498.9|0
1761522300000|2025-10-26 23:45:00|9519.1|9501.1|9516.5|9498.5|9519.1|9501.1|9516.5|9498.5|0
1761522600000|2025-10-26 23:50:00|9516.7|9498.7|9513.4|9495.4|9517.4|9499.4|9513|9495|0
1761522900000|2025-10-26 23:55:00|9513.2|9495.2|9515.3|9497.3|9516.3|9498.3|9512.7|9494.7|0
1761523200000|2025-10-27 00:00:00|9515.4|9497.4|9516.6|9498.6|9517.7|9499.7|9510.8|9492.8|0
1761523500000|2025-10-27 00:05:00|9516.4|9498.4|9519.2|9501.2|9519.6|9501.6|9514.9|9496.9|0
1761523800000|2025-10-27 00:10:00|9518.9|9500.9|9523.3|9505.3|9523.3|9505.3|9518.4|9500.4|0
1761524100000|2025-10-27 00:15:00|9522.8|9504.8|9522.9|9504.9|9524.8|9506.8|9520.4|9502.4|0
1761524400000|2025-10-27 00:20:00|9523.1|9505.1|9521.2|9503.2|9523.3|9505.3|9517.9|9499.9|0
1761524700000|2025-10-27 00:25:00|9521.4|9503.4|9522.5|9504.5|9523.9|9505.9|9520.8|9502.8|0
1761525000000|2025-10-27 00:30:00|9522.3|9504.3|9524.2|9506.2|9525.9|9507.9|9521.9|9503.9|0
1761525300000|2025-10-27 00:35:00|9524.7|9506.7|9523.6|9505.6|9526.8|9508.8|9522.9|9504.9|0
1761525600000|2025-10-27 00:40:00|9523.4|9505.4|9525|9507|9527.6|9509.6|9522.7|9504.7|0
1761525900000|2025-10-27 00:45:00|9525.3|9507.3|9522.1|9504.1|9525.5|9507.5|9520|9502|0
1761526200000|2025-10-27 00:50:00|9522.3|9504.3|9520.9|9502.9|9522.6|9504.6|9519.5|9501.5|0
1761526500000|2025-10-27 00:55:00|9521.1|9503.1|9518|9500|9521.5|9503.5|9517.5|9499.5|0
1761526800000|2025-10-27 01:00:00|9518.4|9500.4|9515.5|9497.5|9519.1|9501.1|9515|9497|0
1761527100000|2025-10-27 01:05:00|9515.2|9497.2|9508.9|9490.9|9516.7|9498.7|9508|9490|0
1761527400000|2025-10-27 01:10:00|9508.5|9490.5|9504.2|9486.2|9511.6|9493.6|9503|9485|0
1761527700000|2025-10-27 01:15:00|9503.3|9485.3|9507.8|9501.8|9511.8|9505.8|9470.8|9464.8|6278
1761528000000|2025-10-27 01:20:00|9508.8|9502.8|9483.8|9477.8|9519.8|9513.8|9480.8|9474.8|2011
1761528300000|2025-10-27 01:25:00|9482.8|9476.8|9495.8|9489.8|9495.8|9489.8|9473.8|9467.8|1484
1761528600000|2025-10-27 01:30:00|9490.8|9484.8|9438.8|9432.8|9491.8|9485.8|9435.8|9429.8|5594
1761528900000|2025-10-27 01:35:00|9439.8|9433.8|9430.8|9424.8|9452.8|9446.8|9421.8|9415.8|4411
1761529200000|2025-10-27 01:40:00|9429.8|9423.8|9412.8|9406.8|9439.8|9433.8|9410.8|9404.8|2893
1761529500000|2025-10-27 01:45:00|9413.8|9407.8|9417.8|9411.8|9425.8|9419.8|9412.8|9406.8|3025
1761529800000|2025-10-27 01:50:00|9416.8|9410.8|9452.8|9446.8|9463.8|9457.8|9414.8|9408.8|5157
1761530100000|2025-10-27 01:55:00|9453.8|9447.8|9453.8|9447.8|9468.8|9462.8|9446.8|9440.8|7084
1761530400000|2025-10-27 02:00:00|9454.8|9448.8|9468.8|9462.8|9479.8|9473.8|9450.8|9444.8|2732
1761530700000|2025-10-27 02:05:00|9469.8|9463.8|9448.8|9442.8|9471.8|9465.8|9448.8|9442.8|3890
1761531000000|2025-10-27 02:10:00|9450.8|9444.8|9452.8|9446.8|9468.8|9462.8|9447.8|9441.8|2564
1761531300000|2025-10-27 02:15:00|9453.8|9447.8|9464.8|9458.8|9475.8|9469.8|9453.8|9447.8|1539
1761531600000|2025-10-27 02:20:00|9463.8|9457.8|9458.8|9452.8|9464.8|9458.8|9446.8|9440.8|1488
1761531900000|2025-10-27 02:25:00|9457.8|9451.8|9448.8|9442.8|9458.8|9452.8|9439.8|9433.8|7601
1761532200000|2025-10-27 02:30:00|9447.8|9441.8|9445.8|9439.8|9448.8|9442.8|9437.8|9431.8|7896
1761532500000|2025-10-27 02:35:00|9446.8|9440.8|9442.8|9436.8|9461.8|9455.8|9441.8|9435.8|2418
1761532800000|2025-10-27 02:40:00|9441.8|9435.8|9432.8|9426.8|9445.8|9439.8|9429.8|9423.8|2308
1761533100000|2025-10-27 02:45:00|9430.8|9424.8|9433.8|9427.8|9433.8|9427.8|9414.8|9408.8|1262
1761533400000|2025-10-27 02:50:00|9432.8|9426.8|9432.8|9426.8|9439.8|9433.8|9426.8|9420.8|17157
1761533700000|2025-10-27 02:55:00|9434.8|9428.8|9446.8|9440.8|9447.8|9441.8|9429.8|9423.8|870
1761534000000|2025-10-27 03:00:00|9445.8|9439.8|9438.8|9432.8|9446.8|9440.8|9429.8|9423.8|1059
1761534300000|2025-10-27 03:05:00|9439.8|9433.8|9444.8|9438.8|9448.8|9442.8|9434.8|9428.8|4413
1761534600000|2025-10-27 03:10:00|9445.8|9439.8|9442.8|9436.8|9448.8|9442.8|9438.8|9432.8|2021
1761534900000|2025-10-27 03:15:00|9441.8|9435.8|9454.8|9448.8|9454.8|9448.8|9439.8|9433.8|569
1761535200000|2025-10-27 03:20:00|9455.8|9449.8|9457.8|9451.8|9461.8|9455.8|9451.8|9445.8|1664
1761535500000|2025-10-27 03:25:00|9458.8|9452.8|9457.8|9451.8|9461.8|9455.8|9451.8|9445.8|768
1761535800000|2025-10-27 03:30:00|9458.8|9452.8|9455.8|9449.8|9464.8|9458.8|9454.8|9448.8|741
1761536100000|2025-10-27 03:35:00|9456.8|9450.8|9458.8|9452.8|9459.8|9453.8|9451.8|9445.8|551
1761536400000|2025-10-27 03:40:00|9457.8|9451.8|9455.8|9449.8|9461.8|9455.8|9453.8|9447.8|3747
1761536700000|2025-10-27 03:45:00|9456.8|9450.8|9453.8|9447.8|9456.8|9450.8|9450.8|9444.8|1287
1761537000000|2025-10-27 03:50:00|9454.8|9448.8|9462.8|9456.8|9463.8|9457.8|9454.8|9448.8|4983
1761537300000|2025-10-27 03:55:00|9463.8|9457.8|9461.8|9455.8|9466.8|9460.8|9459.8|9453.8|1934
1761537600000|2025-10-27 04:00:00|9472.4|9454.4|9472.6|9454.6|9474.4|9456.4|9471.2|9453.2|0
1761537900000|2025-10-27 04:05:00|9472.3|9454.3|9472.1|9454.1|9472.7|9454.7|9469.1|9451.1|0
1761538200000|2025-10-27 04:10:00|9472.4|9454.4|9471.6|9453.6|9474.1|9456.1|9470.7|9452.7|0
1761538500000|2025-10-27 04:15:00|9471.4|9453.4|9470.7|9452.7|9471.6|9453.6|9470.2|9452.2|0
1761538800000|2025-10-27 04:20:00|9470.8|9452.8|9472.2|9454.2|9473|9455|9470.8|9452.8|0
1761539100000|2025-10-27 04:25:00|9472.4|9454.4|9476|9458|9476.7|9458.7|9472.4|9454.4|0
1761539400000|2025-10-27 04:30:00|9474.4|9456.4|9473.4|9455.4|9477.1|9459.1|9472.9|9454.9|0
1761539700000|2025-10-27 04:35:00|9473.6|9455.6|9472.9|9454.9|9474.1|9456.1|9471.7|9453.7|0
1761540000000|2025-10-27 04:40:00|9473|9455|9474.8|9456.8|9476.2|9458.2|9472.8|9454.8|0
1761540300000|2025-10-27 04:45:00|9475|9457|9474.1|9456.1|9475.6|9457.6|9473.4|9455.4|0
1761540600000|2025-10-27 04:50:00|9473.7|9455.7|9472.3|9454.3|9473.7|9455.7|9471.7|9453.7|0
1761540900000|2025-10-27 04:55:00|9472.5|9454.5|9474|9456|9475.2|9457.2|9472.5|9454.5|1
1761541200000|2025-10-27 05:00:00|9465.8|9459.8|9457.8|9451.8|9466.8|9460.8|9448.8|9442.8|1689
1761541500000|2025-10-27 05:05:00|9456.8|9450.8|9450.8|9444.8|9463.8|9457.8|9446.8|9440.8|1154
1761541800000|2025-10-27 05:10:00|9449.8|9443.8|9458.8|9452.8|9463.8|9457.8|9449.8|9443.8|1951
1761542100000|2025-10-27 05:15:00|9457.8|9451.8|9454.8|9448.8|9466.8|9460.8|9448.8|9442.8|952
1761542400000|2025-10-27 05:20:00|9453.8|9447.8|9458.8|9452.8|9459.8|9453.8|9447.8|9441.8|2027
1761542700000|2025-10-27 05:25:00|9459.8|9453.8|9475.8|9469.8|9479.8|9473.8|9455.8|9449.8|1049
1761543000000|2025-10-27 05:30:00|9473.8|9467.8|9478.8|9472.8|9483.8|9477.8|9473.8|9467.8|5625
1761543300000|2025-10-27 05:35:00|9477.8|9471.8|9478.8|9472.8|9482.8|9476.8|9473.8|9467.8|899
1761543600000|2025-10-27 05:40:00|9479.8|9473.8|9480.8|9474.8|9485.8|9479.8|9473.8|9467.8|1618
1761543900000|2025-10-27 05:45:00|9481.8|9475.8|9476.8|9470.8|9486.8|9480.8|9475.8|9469.8|1224
1761544200000|2025-10-27 05:50:00|9475.8|9469.8|9470.8|9464.8|9479.8|9473.8|9463.8|9457.8|2461
1761544500000|2025-10-27 05:55:00|9469.8|9463.8|9459.8|9453.8|9473.8|9467.8|9449.8|9443.8|1330
1761544800000|2025-10-27 06:00:00|9458.8|9452.8|9474.8|9468.8|9477.8|9471.8|9458.8|9452.8|923
1761545100000|2025-10-27 06:05:00|9473.8|9467.8|9478.8|9472.8|9484.8|9478.8|9472.8|9466.8|1225
1761545400000|2025-10-27 06:10:00|9479.8|9473.8|9472.8|9466.8|9480.8|9474.8|9472.8|9466.8|840
1761545700000|2025-10-27 06:15:00|9471.8|9465.8|9476.8|9470.8|9479.8|9473.8|9467.8|9461.8|1008
1761546000000|2025-10-27 06:20:00|9475.8|9469.8|9479.8|9473.8|9479.8|9473.8|9470.8|9464.8|1957
1761546300000|2025-10-27 06:25:00|9480.8|9474.8|9480.8|9474.8|9483.8|9477.8|9477.8|9471.8|916
1761546600000|2025-10-27 06:30:00|9479.8|9473.8|9478.8|9472.8|9481.8|9475.8|9474.8|9468.8|975
1761546900000|2025-10-27 06:35:00|9477.8|9471.8|9477.8|9471.8|9481.8|9475.8|9471.8|9465.8|1096
1761547200000|2025-10-27 06:40:00|9478.8|9472.8|9481.8|9475.8|9485.8|9479.8|9476.8|9470.8|1040
1761547500000|2025-10-27 06:45:00|9480.8|9474.8|9475.8|9469.8|9483.8|9477.8|9475.8|9469.8|2716
1761547800000|2025-10-27 06:50:00|9476.8|9470.8|9479.8|9473.8|9481.8|9475.8|9476.8|9470.8|652
1761548100000|2025-10-27 06:55:00|9480.8|9474.8|9481.8|9475.8|9481.8|9475.8|9476.8|9470.8|1678
1761548400000|2025-10-27 07:00:00|9480.8|9474.8|9485.8|9479.8|9489.8|9483.8|9480.8|9474.8|1250
1761548700000|2025-10-27 07:05:00|9484.8|9478.8|9489.8|9483.8|9492.8|9486.8|9483.8|9477.8|1866
1761549000000|2025-10-27 07:10:00|9488.8|9482.8|9486.8|9480.8|9491.8|9485.8|9486.8|9480.8|708
1761549300000|2025-10-27 07:15:00|9487.8|9481.8|9487.8|9481.8|9489.8|9483.8|9483.8|9477.8|839
1761549600000|2025-10-27 07:20:00|9486.8|9480.8|9480.8|9474.8|9486.8|9480.8|9479.8|9473.8|969
1761549900000|2025-10-27 07:25:00|9479.8|9473.8|9479.8|9473.8|9481.8|9475.8|9472.8|9466.8|1117
1761550200000|2025-10-27 07:30:00|9478.8|9472.8|9484.8|9478.8|9488.8|9482.8|9477.8|9471.8|4400
1761550500000|2025-10-27 07:35:00|9485.8|9479.8|9484.8|9478.8|9488.8|9482.8|9483.8|9477.8|3955
1761550800000|2025-10-27 07:40:00|9483.8|9477.8|9481.8|9475.8|9487.8|9481.8|9480.8|9474.8|793
1761551100000|2025-10-27 07:45:00|9480.8|9474.8|9479.8|9473.8|9483.8|9477.8|9478.8|9472.8|1418
1761551400000|2025-10-27 07:50:00|9478.8|9472.8|9471.8|9465.8|9479.8|9473.8|9471.8|9465.8|4419
1761551700000|2025-10-27 07:55:00|9470.8|9464.8|9475.8|9469.8|9475.8|9469.8|9466.8|9460.8|2632
1761552000000|2025-10-27 08:00:00|9474.8|9468.8|9467.8|9461.8|9475.8|9469.8|9467.8|9461.8|1549
1761552300000|2025-10-27 08:05:00|9468.8|9462.8|9478.8|9472.8|9479.8|9473.8|9464.8|9458.8|4005
1761552600000|2025-10-27 08:10:00|9479.8|9473.8|9477.8|9471.8|9481.8|9475.8|9475.8|9469.8|13460
1761552900000|2025-10-27 08:15:00|9476.8|9470.8|9474.8|9468.8|9479.8|9473.8|9472.8|9466.8|9174
1761553200000|2025-10-27 08:20:00|9473.8|9467.8|9472.8|9466.8|9478.8|9472.8|9471.8|9465.8|20366
1761553500000|2025-10-27 08:25:00|9474.8|9468.8|9476.8|9470.8|9481.8|9475.8|9473.8|9467.8|7201
1761553800000|2025-10-27 08:30:00|9483.2|9465.2|9484.3|9466.3|9485.2|9467.2|9480.3|9462.3|3800
1761554100000|2025-10-27 08:35:00|9484.7|9466.7|9487.4|9469.4|9488.1|9470.1|9482|9464|20
1761554400000|2025-10-27 08:40:00|9487.2|9469.2|9488.7|9470.7|9490.4|9472.4|9487|9469|0
1761554700000|2025-10-27 08:45:00|9488.8|9470.8|9487.6|9469.6|9492|9474|9487.3|9469.3|0
1761555000000|2025-10-27 08:50:00|9487.4|9469.4|9489.9|9471.9|9490.6|9472.6|9486.8|9468.8|0
1761555300000|2025-10-27 08:55:00|9490.1|9472.1|9490|9472|9492|9474|9489|9471|0
1761555600000|2025-10-27 09:00:00|9489.8|9471.8|9490.9|9472.9|9490.9|9472.9|9487.1|9469.1|0
1761555900000|2025-10-27 09:05:00|9491.1|9473.1|9489.4|9471.4|9491.4|9473.4|9488.3|9470.3|0
1761556200000|2025-10-27 09:10:00|9489.8|9471.8|9490.1|9472.1|9491.1|9473.1|9487.7|9469.7|0
1761556500000|2025-10-27 09:15:00|9478.8|9472.8|9487.8|9481.8|9492.8|9486.8|9478.8|9472.8|1029
1761556800000|2025-10-27 09:20:00|9488.8|9482.8|9487.8|9481.8|9489.8|9483.8|9484.8|9478.8|410
1761557100000|2025-10-27 09:25:00|9488.8|9482.8|9484.8|9478.8|9488.8|9482.8|9484.8|9478.8|575
1761557400000|2025-10-27 09:30:00|9485.8|9479.8|9485.8|9479.8|9486.8|9480.8|9484.8|9478.8|88
1761557700000|2025-10-27 09:35:00|9486.8|9480.8|9497.8|9491.8|9497.8|9491.8|9486.8|9480.8|294
1761558000000|2025-10-27 09:40:00|9496.8|9490.8|9493.8|9487.8|9496.8|9490.8|9490.8|9484.8|1207
1761558300000|2025-10-27 09:45:00|9494.8|9488.8|9492.8|9486.8|9495.8|9489.8|9492.8|9486.8|187
1761558600000|2025-10-27 09:50:00|9493.8|9487.8|9491.8|9485.8|9495.8|9489.8|9491.8|9485.8|302
1761558900000|2025-10-27 09:55:00|9490.8|9484.8|9495.8|9489.8|9495.8|9489.8|9489.8|9483.8|159
1761559200000|2025-10-27 10:00:00|9495.3|9489.3|9492.3|9486.3|9496.3|9490.3|9491.3|9485.3|171
1761559500000|2025-10-27 10:05:00|9493.3|9487.3|9497.8|9491.8|9498.3|9492.3|9492.8|9486.8|116
1761559800000|2025-10-27 10:10:00|9497.3|9491.3|9493.8|9487.8|9497.8|9491.8|9492.3|9486.3|418
1761560100000|2025-10-27 10:15:00|9494.3|9488.3|9495.3|9489.3|9495.8|9489.8|9492.3|9486.3|364
1761560400000|2025-10-27 10:20:00|9494.3|9488.3|9497.8|9491.8|9498.3|9492.3|9494.3|9488.3|130
1761560700000|2025-10-27 10:25:00|9497.3|9491.3|9497.3|9491.3|9498.3|9492.3|9496.3|9490.3|199
1761561000000|2025-10-27 10:30:00|9497.8|9491.8|9499.3|9493.3|9500.3|9494.3|9495.3|9489.3|147
1761561300000|2025-10-27 10:35:00|9499.8|9493.8|9501.3|9495.3|9501.3|9495.3|9499.3|9493.3|42
1761561600000|2025-10-27 10:40:00|9501.8|9495.8|9502.3|9496.3|9504.3|9498.3|9500.3|9494.3|211
1761561900000|2025-10-27 10:45:00|9502.8|9496.8|9500.3|9494.3|9502.8|9496.8|9498.3|9492.3|80
1761562200000|2025-10-27 10:50:00|9499.8|9493.8|9497.3|9491.3|9500.8|9494.8|9497.3|9491.3|157
1761562500000|2025-10-27 10:55:00|9497.8|9491.8|9492.8|9486.8|9498.3|9492.3|9492.8|9486.8|81
1761562800000|2025-10-27 11:00:00|9492.3|9486.3|9496.3|9490.3|9496.8|9490.8|9490.3|9484.3|316
1761563100000|2025-10-27 11:05:00|9497.3|9491.3|9498.3|9492.3|9498.8|9492.8|9496.3|9490.3|94
1761563400000|2025-10-27 11:10:00|9497.8|9491.8|9498.3|9492.3|9499.8|9493.8|9497.3|9491.3|113
1761563700000|2025-10-27 11:15:00|9498.8|9492.8|9498.3|9492.3|9500.3|9494.3|9498.3|9492.3|252
1761564000000|2025-10-27 11:20:00|9498.8|9492.8|9500.3|9494.3|9500.3|9494.3|9498.3|9492.3|663
1761564300000|2025-10-27 11:25:00|9499.8|9493.8|9498.8|9492.8|9500.8|9494.8|9497.8|9491.8|162
1761564600000|2025-10-27 11:30:00|9498.3|9492.3|9499.8|9493.8|9499.8|9493.8|9496.8|9490.8|159
1761564900000|2025-10-27 11:35:00|9500.3|9494.3|9499.3|9493.3|9503.8|9497.8|9498.3|9492.3|235
1761565200000|2025-10-27 11:40:00|9499.8|9493.8|9500.3|9494.3|9502.3|9496.3|9498.8|9492.8|189
1761565500000|2025-10-27 11:45:00|9500.8|9494.8|9498.3|9492.3|9502.3|9496.3|9497.3|9491.3|102
1761565800000|2025-10-27 11:50:00|9497.8|9491.8|9497.3|9491.3|9498.8|9492.8|9496.3|9490.3|232
1761566100000|2025-10-27 11:55:00|9497.8|9491.8|9498.3|9492.3|9501.3|9495.3|9497.8|9491.8|282
1761566400000|2025-10-27 12:00:00|9498.8|9492.8|9504.3|9498.3|9505.3|9499.3|9498.3|9492.3|225
1761566700000|2025-10-27 12:05:00|9504.8|9498.8|9507.3|9501.3|9508.3|9502.3|9503.8|9497.8|424
1761567000000|2025-10-27 12:10:00|9506.8|9500.8|9507.8|9501.8|9512.8|9506.8|9505.8|9499.8|169
1761567300000|2025-10-27 12:15:00|9508.3|9502.3|9507.3|9501.3|9508.3|9502.3|9505.3|9499.3|50
1761567600000|2025-10-27 12:20:00|9508.3|9502.3|9504.8|9498.8|9508.3|9502.3|9504.3|9498.3|23
1761567900000|2025-10-27 12:25:00|9504.3|9498.3|9504.8|9498.8|9506.3|9500.3|9503.3|9497.3|1605
1761568200000|2025-10-27 12:30:00|9504.3|9498.3|9502.8|9496.8|9505.3|9499.3|9501.3|9495.3|53
1761568500000|2025-10-27 12:35:00|9503.3|9497.3|9510.3|9504.3|9511.3|9505.3|9502.8|9496.8|696
1761568800000|2025-10-27 12:40:00|9509.8|9503.8|9510.8|9504.8|9513.8|9507.8|9509.8|9503.8|194
1761569100000|2025-10-27 12:45:00|9511.3|9505.3|9512.3|9506.3|9512.3|9506.3|9509.3|9503.3|47
1761569400000|2025-10-27 12:50:00|9512.8|9506.8|9511.8|9505.8|9515.3|9509.3|9510.3|9504.3|52
1761569700000|2025-10-27 12:55:00|9512.3|9506.3|9510.3|9504.3|9514.8|9508.8|9509.3|9503.3|83
1761570000000|2025-10-27 13:00:00|9509.8|9503.8|9511.8|9505.8|9512.3|9506.3|9508.3|9502.3|53
1761570300000|2025-10-27 13:05:00|9512.3|9506.3|9510.3|9504.3|9512.3|9506.3|9509.3|9503.3|28
1761570600000|2025-10-27 13:10:00|9510.8|9504.8|9514.3|9508.3|9514.3|9508.3|9510.3|9504.3|37
1761570900000|2025-10-27 13:15:00|9514.8|9508.8|9511.3|9505.3|9514.8|9508.8|9510.3|9504.3|11
1761571200000|2025-10-27 13:20:00|9510.8|9504.8|9510.3|9504.3|9511.3|9505.3|9507.3|9501.3|79
1761571500000|2025-10-27 13:25:00|9510.8|9504.8|9510.3|9504.3|9511.3|9505.3|9506.8|9500.8|52
1761571800000|2025-10-27 13:30:00|9509.3|9503.3|9501.3|9495.3|9513.3|9507.3|9495.8|9489.8|927
1761572100000|2025-10-27 13:35:00|9500.8|9494.8|9505.3|9499.3|9511.3|9505.3|9495.8|9489.8|1188
1761572400000|2025-10-27 13:40:00|9504.8|9498.8|9500.3|9494.3|9507.3|9501.3|9490.3|9484.3|413
1761572700000|2025-10-27 13:45:00|9499.8|9493.8|9492.8|9486.8|9507.3|9501.3|9487.8|9481.8|553
1761573000000|2025-10-27 13:50:00|9492.3|9486.3|9499.8|9493.8|9500.8|9494.8|9490.8|9484.8|286
1761573300000|2025-10-27 13:55:00|9499.3|9493.3|9509.3|9503.3|9511.3|9505.3|9496.8|9490.8|672
1761573600000|2025-10-27 14:00:00|9510.3|9504.3|9501.8|9495.8|9513.3|9507.3|9501.3|9495.3|604
1761573900000|2025-10-27 14:05:00|9501.3|9495.3|9520.8|9514.8|9521.8|9515.8|9501.3|9495.3|191
1761574200000|2025-10-27 14:10:00|9520.3|9514.3|9511.8|9505.8|9521.3|9515.3|9510.3|9504.3|258
1761574500000|2025-10-27 14:15:00|9511.3|9505.3|9505.3|9499.3|9513.8|9507.8|9503.8|9497.8|187
1761574800000|2025-10-27 14:20:00|9505.8|9499.8|9507.3|9501.3|9509.3|9503.3|9499.8|9493.8|343
1761575100000|2025-10-27 14:25:00|9507.8|9501.8|9514.8|9508.8|9515.8|9509.8|9504.3|9498.3|172
1761575400000|2025-10-27 14:30:00|9514.3|9508.3|9519.3|9513.3|9520.3|9514.3|9506.8|9500.8|292
1761575700000|2025-10-27 14:35:00|9518.8|9512.8|9519.3|9513.3|9522.8|9516.8|9517.8|9511.8|204
1761576000000|2025-10-27 14:40:00|9518.8|9512.8|9520.3|9514.3|9520.8|9514.8|9516.3|9510.3|270
1761576300000|2025-10-27 14:45:00|9520.8|9514.8|9514.3|9508.3|9522.3|9516.3|9511.8|9505.8|50
1761576600000|2025-10-27 14:50:00|9513.3|9507.3|9509.8|9503.8|9513.3|9507.3|9505.3|9499.3|63
1761576900000|2025-10-27 14:55:00|9510.3|9504.3|9505.3|9499.3|9512.8|9506.8|9501.8|9495.8|199
1761577200000|2025-10-27 15:00:00|9506.3|9500.3|9508.8|9502.8|9510.3|9504.3|9502.3|9496.3|257
1761577500000|2025-10-27 15:05:00|9509.3|9503.3|9504.3|9498.3|9513.3|9507.3|9502.8|9496.8|295
1761577800000|2025-10-27 15:10:00|9503.8|9497.8|9506.3|9500.3|9506.3|9500.3|9501.3|9495.3|56
1761578100000|2025-10-27 15:15:00|9505.8|9499.8|9507.8|9501.8|9508.8|9502.8|9502.3|9496.3|74
1761578400000|2025-10-27 15:20:00|9508.3|9502.3|9506.8|9500.8|9509.3|9503.3|9504.3|9498.3|159
1761578700000|2025-10-27 15:25:00|9507.3|9501.3|9512.3|9506.3|9512.8|9506.8|9504.8|9498.8|121
1761579000000|2025-10-27 15:30:00|9511.8|9505.8|9519.8|9513.8|9519.8|9513.8|9510.3|9504.3|268
1761579300000|2025-10-27 15:35:00|9519.3|9513.3|9520.3|9514.3|9522.8|9516.8|9516.8|9510.8|307
1761579600000|2025-10-27 15:40:00|9521.3|9515.3|9523.3|9517.3|9524.3|9518.3|9520.3|9514.3|211
1761579900000|2025-10-27 15:45:00|9523.8|9517.8|9524.3|9518.3|9527.3|9521.3|9520.3|9514.3|296
1761580200000|2025-10-27 15:50:00|9524.8|9518.8|9521.3|9515.3|9527.3|9521.3|9519.8|9513.8|320
1761580500000|2025-10-27 15:55:00|9520.8|9514.8|9523.8|9517.8|9524.8|9518.8|9520.8|9514.8|60
1761580800000|2025-10-27 16:00:00|9524.8|9518.8|9524.8|9518.8|9524.8|9518.8|9522.8|9516.8|145
1761581100000|2025-10-27 16:05:00|9523.8|9517.8|9526.8|9520.8|9526.8|9520.8|9523.8|9517.8|75
1761581400000|2025-10-27 16:10:00|9525.8|9519.8|9524.8|9518.8|9526.8|9520.8|9523.8|9517.8|105
1761581700000|2025-10-27 16:15:00|9525.8|9519.8|9526.8|9520.8|9527.8|9521.8|9524.8|9518.8|127
1761582000000|2025-10-27 16:20:00|9525.8|9519.8|9527.8|9521.8|9528.8|9522.8|9525.8|9519.8|110
1761582300000|2025-10-27 16:25:00|9528.8|9522.8|9526.8|9520.8|9528.8|9522.8|9524.8|9518.8|155
1761582600000|2025-10-27 16:30:00|9527.8|9521.8|9527.8|9521.8|9528.8|9522.8|9524.8|9518.8|160
1761582900000|2025-10-27 16:35:00|9526.8|9520.8|9521.8|9515.8|9526.8|9520.8|9521.8|9515.8|122
1761583200000|2025-10-27 16:40:00|9520.8|9514.8|9522.8|9516.8|9523.8|9517.8|9520.8|9514.8|348
1761583500000|2025-10-27 16:45:00|9523.8|9517.8|9525.8|9519.8|9526.8|9520.8|9522.8|9516.8|29
1761583800000|2025-10-27 16:50:00|9526.8|9520.8|9526.8|9520.8|9528.8|9522.8|9525.8|9519.8|31
1761584100000|2025-10-27 16:55:00|9527.8|9521.8|9524.8|9518.8|9527.8|9521.8|9524.8|9518.8|62
1761584400000|2025-10-27 17:00:00|9525.8|9519.8|9524.8|9518.8|9526.8|9520.8|9522.8|9516.8|105
1761584700000|2025-10-27 17:05:00|9525.8|9519.8|9521.8|9515.8|9525.8|9519.8|9521.8|9515.8|21
1761585000000|2025-10-27 17:10:00|9523.8|9517.8|9521.8|9515.8|9523.8|9517.8|9521.8|9515.8|16
1761585300000|2025-10-27 17:15:00|9522.8|9516.8|9518.8|9512.8|9522.8|9516.8|9517.8|9511.8|106
1761585600000|2025-10-27 17:20:00|9517.8|9511.8|9517.8|9511.8|9518.8|9512.8|9515.8|9509.8|47
1761585900000|2025-10-27 17:25:00|9516.8|9510.8|9519.8|9513.8|9521.8|9515.8|9514.8|9508.8|160
1761586200000|2025-10-27 17:30:00|9520.8|9514.8|9518.8|9512.8|9520.8|9514.8|9518.8|9512.8|63
1761586500000|2025-10-27 17:35:00|9517.8|9511.8|9517.8|9511.8|9520.8|9514.8|9516.8|9510.8|210
1761586800000|2025-10-27 17:40:00|9516.8|9510.8|9516.8|9510.8|9518.8|9512.8|9515.8|9509.8|49
1761587100000|2025-10-27 17:45:00|9515.8|9509.8|9514.8|9508.8|9518.8|9512.8|9514.8|9508.8|74
1761587400000|2025-10-27 17:50:00|9513.8|9507.8|9513.8|9507.8|9516.8|9510.8|9512.8|9506.8|476
1761587700000|2025-10-27 17:55:00|9512.8|9506.8|9514.8|9508.8|9515.8|9509.8|9511.8|9505.8|35
1761588000000|2025-10-27 18:00:00|9512.8|9506.8|9512.8|9506.8|9515.8|9509.8|9510.8|9504.8|56
1761588300000|2025-10-27 18:05:00|9511.8|9505.8|9511.8|9505.8|9512.8|9506.8|9511.8|9505.8|15
1761588600000|2025-10-27 18:10:00|9512.8|9506.8|9511.8|9505.8|9512.8|9506.8|9511.8|9505.8|10
1761588900000|2025-10-27 18:15:00|9512.8|9506.8|9512.8|9506.8|9513.8|9507.8|9511.8|9505.8|72
1761589200000|2025-10-27 18:20:00|9511.8|9505.8|9507.8|9501.8|9512.8|9506.8|9507.8|9501.8|31
1761589500000|2025-10-27 18:25:00|9508.8|9502.8|9507.8|9501.8|9508.8|9502.8|9507.8|9501.8|11
1761589800000|2025-10-27 18:30:00|9508.8|9502.8|9507.8|9501.8|9508.8|9502.8|9507.8|9501.8|5
1761590100000|2025-10-27 18:35:00|9506.8|9500.8|9505.8|9499.8|9507.8|9501.8|9505.8|9499.8|43
1761590400000|2025-10-27 18:40:00|9506.8|9500.8|9508.8|9502.8|9510.8|9504.8|9505.8|9499.8|50
1761590700000|2025-10-27 18:45:00|9509.8|9503.8|9508.8|9502.8|9509.8|9503.8|9507.8|9501.8|80
1761591000000|2025-10-27 18:50:00|9507.8|9501.8|9511.8|9505.8|9513.8|9507.8|9506.8|9500.8|205
1761591300000|2025-10-27 18:55:00|9512.8|9506.8|9521|9503|9521|9506.8|9508.8|9502.8|68
1761591600000|2025-10-27 19:00:00|9521.2|9503.2|9520|9502|9521.2|9503.2|9518.6|9500.6|0
1761591900000|2025-10-27 19:05:00|9520.1|9502.1|9521.6|9503.6|9521.8|9503.8|9520|9502|0
1761592200000|2025-10-27 19:10:00|9521.5|9503.5|9522.6|9504.6|9522.6|9504.6|9521.3|9503.3|0
1761592500000|2025-10-27 19:15:00|9522.5|9504.5|9518.5|9500.5|9522.6|9504.6|9518.5|9500.5|0
1761592800000|2025-10-27 19:20:00|9518.6|9500.6|9518.4|9500.4|9520.2|9502.2|9518.1|9500.1|0
1761593100000|2025-10-27 19:25:00|9518.3|9500.3|9518|9500|9519.5|9501.5|9517.9|9499.9|0
1761593400000|2025-10-27 19:30:00|9518.1|9500.1|9518.5|9500.5|9519.7|9501.7|9517.9|9499.9|0
1761593700000|2025-10-27 19:35:00|9518.4|9500.4|9522.3|9504.3|9523.6|9505.6|9518.4|9500.4|0
1761594000000|2025-10-27 19:40:00|9522.4|9504.4|9518.5|9500.5|9522.4|9504.4|9518.5|9500.5|0
1761594300000|2025-10-27 19:45:00|9518.6|9500.6|9523|9505|9523.4|9505.4|9518.4|9500.4|0
1761594600000|2025-10-27 19:50:00|9523.6|9505.6|9522.1|9504.1|9523.6|9505.6|9520.5|9502.5|0
1761594900000|2025-10-27 19:55:00|9522|9504|9523.6|9505.6|9526.5|9508.5|9520|9502|0
1761595200000|2025-10-27 20:00:00|9524|9506|9528.9|9510.9|9529.9|9511.9|9522.7|9504.7|0
1761595500000|2025-10-27 20:05:00|9529.3|9511.3|9521.6|9503.6|9529.3|9511.3|9521.4|9503.4|0
1761595800000|2025-10-27 20:10:00|9521.5|9503.5|9526|9508|9526.3|9508.3|9521.5|9503.5|0
1761596100000|2025-10-27 20:15:00|9525.5|9507.5|9530.2|9512.2|9533|9515|9525.5|9507.5|0
1761596400000|2025-10-27 20:20:00|9530.4|9512.4|9531.6|9513.6|9533.1|9515.1|9529.7|9511.7|0
1761596700000|2025-10-27 20:25:00|9531.4|9513.4|9533.3|9515.3|9534|9516|9530.8|9512.8|0
1761597000000|2025-10-27 20:30:00|9533|9515|9534|9516|9535.8|9517.8|9532.8|9514.8|0
1761597300000|2025-10-27 20:35:00|9533.8|9515.8|9535.7|9517.7|9536.6|9518.6|9533.8|9515.8|0
1761597600000|2025-10-27 20:40:00|9535.5|9517.5|9535.5|9517.5|9536|9518|9534.3|9516.3|0
1761597900000|2025-10-27 20:45:00|9535.4|9517.4|9536.6|9518.6|9537.7|9519.7|9534.8|9516.8|0
1761598200000|2025-10-27 20:50:00|9536.5|9518.5|9536.6|9518.6|9538.2|9520.2|9535.5|9517.5|0
1761598500000|2025-10-27 20:55:00|9536.5|9518.5|9534.1|9516.1|9537.5|9519.5|9533.6|9515.6|0
1761598800000|2025-10-27 21:00:00|9533.9|9515.9|9530.8|9512.8|9533.9|9515.9|9530.5|9512.5|0
1761599100000|2025-10-27 21:05:00|9530.9|9512.9|9533.2|9515.2|9533.2|9515.2|9530.5|9512.5|0
1761599400000|2025-10-27 21:10:00|9532.6|9514.6|9532.8|9514.8|9533.6|9515.6|9532.4|9514.4|0
1761599700000|2025-10-27 21:15:00|9533.1|9515.1|9533.5|9515.5|9533.6|9515.6|9532.4|9514.4|0
1761600000000|2025-10-27 21:20:00|9533.4|9515.4|9532|9514|9533.7|9515.7|9530.9|9512.9|0
1761600300000|2025-10-27 21:25:00|9532.1|9514.1|9532.3|9514.3|9532.8|9514.8|9530.8|9512.8|0
1761600600000|2025-10-27 21:30:00|9532.2|9514.2|9531.4|9513.4|9532.2|9514.2|9531.4|9513.4|0
1761600900000|2025-10-27 21:35:00|9531|9513|9533.5|9515.5|9533.5|9515.5|9531|9513|0
1761601200000|2025-10-27 21:40:00|9533.2|9515.2|9533.1|9515.1|9533.6|9515.6|9533.1|9515.1|0
1761601500000|2025-10-27 21:45:00|9533.3|9515.3|9533.1|9515.1|9533.3|9515.3|9533|9515|0
1761601800000|2025-10-27 21:50:00|9532.1|9514.1|9532.7|9514.7|9532.7|9514.7|9532.1|9514.1|0
1761602100000|2025-10-27 21:55:00|9532.6|9514.6|9532.7|9514.7|9533.3|9515.3|9532.6|9514.6|0
1761602400000|2025-10-27 22:00:00|9531.7|9513.7|9530.3|9512.3|9533.7|9515.7|9528.9|9510.9|0
1761602700000|2025-10-27 22:05:00|9530.7|9512.7|9527.8|9509.8|9531.1|9513.1|9526.9|9508.9|0
1761603000000|2025-10-27 22:10:00|9528.2|9510.2|9529.2|9511.2|9530.2|9512.2|9527.9|9509.9|0
1761603300000|2025-10-27 22:15:00|9529.1|9511.1|9531.1|9513.1|9534.2|9516.2|9528.8|9510.8|0
1761603600000|2025-10-27 22:20:00|9531.3|9513.3|9532.5|9514.5|9532.9|9514.9|9530|9512|0
1761603900000|2025-10-27 22:25:00|9532.7|9514.7|9530.1|9512.1|9532.9|9514.9|9530|9512|0
1761604200000|2025-10-27 22:30:00|9530.2|9512.2|9531.9|9513.9|9532.3|9514.3|9528.4|9510.4|0
1761604500000|2025-10-27 22:35:00|9532.1|9514.1|9533.1|9515.1|9533.1|9515.1|9531.5|9513.5|0
1761604800000|2025-10-27 22:40:00|9532.7|9514.7|9530.3|9512.3|9533|9515|9529|9511|0
1761605100000|2025-10-27 22:45:00|9530.7|9512.7|9531.1|9513.1|9531.6|9513.6|9529.9|9511.9|0
1761605400000|2025-10-27 22:50:00|9531.3|9513.3|9531|9513|9531.6|9513.6|9530.2|9512.2|0
1761605700000|2025-10-27 22:55:00|9531.2|9513.2|9530.7|9512.7|9531.5|9513.5|9530.7|9512.7|0
1761606000000|2025-10-27 23:00:00|9531.1|9513.1|9531.6|9513.6|9533|9515|9529.5|9511.5|0
1761606300000|2025-10-27 23:05:00|9531.8|9513.8|9530.7|9512.7|9532.3|9514.3|9529.1|9511.1|0
1761606600000|2025-10-27 23:10:00|9531.1|9513.1|9531.1|9513.1|9532.2|9514.2|9530.2|9512.2|0
1761606900000|2025-10-27 23:15:00|9531.3|9513.3|9533.6|9515.6|9533.8|9515.8|9531|9513|0
1761607200000|2025-10-27 23:20:00|9533.5|9515.5|9534.3|9516.3|9535.6|9517.6|9531.8|9513.8|0
1761607500000|2025-10-27 23:25:00|9533.9|9515.9|9537.8|9519.8|9538.8|9520.8|9533.9|9515.9|0
1761607800000|2025-10-27 23:30:00|9537.3|9519.3|9537.3|9519.3|9539.5|9521.5|9536.7|9518.7|0
1761608100000|2025-10-27 23:35:00|9537.5|9519.5|9536.4|9518.4|9537.9|9519.9|9535.2|9517.2|0
1761608400000|2025-10-27 23:40:00|9536.2|9518.2|9533.6|9515.6|9536.8|9518.8|9533.2|9515.2|0
1761608700000|2025-10-27 23:45:00|9533.4|9515.4|9535.5|9517.5|9535.7|9517.7|9532.2|9514.2|0
1761609000000|2025-10-27 23:50:00|9535.9|9517.9|9531.5|9513.5|9536.5|9518.5|9531.5|9513.5|0
1761609300000|2025-10-27 23:55:00|9531.7|9513.7|9530|9512|9532.8|9514.8|9528.1|9510.1|0
1761609600000|2025-10-28 00:00:00|9529.6|9511.6|9528.5|9510.5|9530.4|9512.4|9528|9510|0
1761609900000|2025-10-28 00:05:00|9528.7|9510.7|9526.9|9508.9|9528.7|9510.7|9525|9507|0
1761610200000|2025-10-28 00:10:00|9527.3|9509.3|9529.3|9511.3|9530.9|9512.9|9527|9509|0
1761610500000|2025-10-28 00:15:00|9529.1|9511.1|9526.2|9508.2|9529.8|9511.8|9526.2|9508.2|0
1761610800000|2025-10-28 00:20:00|9526.4|9508.4|9527.2|9509.2|9528.8|9510.8|9526.3|9508.3|0
1761611100000|2025-10-28 00:25:00|9526.8|9508.8|9527.1|9509.1|9528.7|9510.7|9526.8|9508.8|0
1761611400000|2025-10-28 00:30:00|9526.9|9508.9|9525.9|9507.9|9527.2|9509.2|9524.7|9506.7|0
1761611700000|2025-10-28 00:35:00|9526.1|9508.1|9526.3|9508.3|9528.4|9510.4|9525.5|9507.5|0
1761612000000|2025-10-28 00:40:00|9526.5|9508.5|9527|9509|9528.4|9510.4|9525.1|9507.1|0
1761612300000|2025-10-28 00:45:00|9526.8|9508.8|9530.2|9512.2|9532.5|9514.5|9524.9|9506.9|0
1761612600000|2025-10-28 00:50:00|9530.1|9512.1|9529.8|9511.8|9531.9|9513.9|9529.7|9511.7|0
1761612900000|2025-10-28 00:55:00|9530.2|9512.2|9530.3|9512.3|9532.3|9514.3|9530.2|9512.2|0
1761613200000|2025-10-28 01:00:00|9530.2|9512.2|9528.9|9510.9|9532|9514|9528.7|9510.7|0
1761613500000|2025-10-28 01:05:00|9529.3|9511.3|9528.8|9510.8|9530|9512|9528.1|9510.1|0
1761613800000|2025-10-28 01:10:00|9529|9511|9512.5|9494.5|9529|9511|9512.5|9494.5|0
1761614100000|2025-10-28 01:15:00|9512.1|9494.1|9505.8|9499.8|9527.8|9521.8|9497.8|9491.8|2310
1761614400000|2025-10-28 01:20:00|9506.8|9500.8|9503.8|9497.8|9510.8|9504.8|9500.8|9494.8|887
1761614700000|2025-10-28 01:25:00|9505.8|9499.8|9497.8|9491.8|9513.8|9507.8|9497.8|9491.8|824
1761615000000|2025-10-28 01:30:00|9496.8|9490.8|9455.8|9449.8|9496.8|9490.8|9453.8|9447.8|5206
1761615300000|2025-10-28 01:35:00|9456.8|9450.8|9447.8|9441.8|9467.8|9461.8|9445.8|9439.8|2917
1761615600000|2025-10-28 01:40:00|9446.8|9440.8|9446.8|9440.8|9461.8|9455.8|9438.8|9432.8|5339
1761615900000|2025-10-28 01:45:00|9447.8|9441.8|9432.8|9426.8|9447.8|9441.8|9427.8|9421.8|3054
1761616200000|2025-10-28 01:50:00|9430.8|9424.8|9433.8|9427.8|9441.8|9435.8|9419.8|9413.8|1574
1761616500000|2025-10-28 01:55:00|9432.8|9426.8|9434.8|9428.8|9440.8|9434.8|9425.8|9419.8|2947
1761616800000|2025-10-28 02:00:00|9433.8|9427.8|9442.8|9436.8|9446.8|9440.8|9432.8|9426.8|4486
1761617100000|2025-10-28 02:05:00|9441.8|9435.8|9443.8|9437.8|9450.8|9444.8|9430.8|9424.8|1563
1761617400000|2025-10-28 02:10:00|9444.8|9438.8|9457.8|9451.8|9458.8|9452.8|9438.8|9432.8|1401
1761617700000|2025-10-28 02:15:00|9458.8|9452.8|9444.8|9438.8|9459.8|9453.8|9441.8|9435.8|1696
1761618000000|2025-10-28 02:20:00|9445.8|9439.8|9440.8|9434.8|9445.8|9439.8|9428.8|9422.8|1300
1761618300000|2025-10-28 02:25:00|9439.8|9433.8|9444.8|9438.8|9448.8|9442.8|9432.8|9426.8|4972
1761618600000|2025-10-28 02:30:00|9443.8|9437.8|9427.8|9421.8|9444.8|9438.8|9425.8|9419.8|1152
1761618900000|2025-10-28 02:35:00|9428.8|9422.8|9424.5|9418.5|9439.5|9433.5|9424.5|9418.5|1060
1761619200000|2025-10-28 02:40:00|9423.5|9417.5|9432.5|9426.5|9436.5|9430.5|9415.5|9409.5|1578
1761619500000|2025-10-28 02:45:00|9431.5|9425.5|9415.5|9409.5|9432.5|9426.5|9411.5|9405.5|974
1761619800000|2025-10-28 02:50:00|9414.5|9408.5|9420.5|9414.5|9423.5|9417.5|9413.5|9407.5|1794
1761620100000|2025-10-28 02:55:00|9421.5|9415.5|9432.5|9426.5|9434.5|9428.5|9418.5|9412.5|1604
1761620400000|2025-10-28 03:00:00|9431.5|9425.5|9443.5|9437.5|9445.5|9439.5|9430.5|9424.5|1034
1761620700000|2025-10-28 03:05:00|9444.5|9438.5|9440.5|9434.5|9448.5|9442.5|9438.5|9432.5|1166
1761621000000|2025-10-28 03:10:00|9441.5|9435.5|9433.5|9427.5|9442.5|9436.5|9430.5|9424.5|1534
1761621300000|2025-10-28 03:15:00|9434.5|9428.5|9437.5|9431.5|9451.5|9445.5|9430.5|9424.5|1735
1761621600000|2025-10-28 03:20:00|9435.5|9429.5|9446.5|9440.5|9447.5|9441.5|9431.5|9425.5|1283
1761621900000|2025-10-28 03:25:00|9445.5|9439.5|9445.5|9439.5|9454.5|9448.5|9443.5|9437.5|1689
1761622200000|2025-10-28 03:30:00|9446.5|9440.5|9446.5|9440.5|9449.5|9443.5|9441.5|9435.5|1220
1761622500000|2025-10-28 03:35:00|9447.5|9441.5|9452.5|9446.5|9454.5|9448.5|9446.5|9440.5|564
1761622800000|2025-10-28 03:40:00|9451.5|9445.5|9453.5|9447.5|9455.5|9449.5|9450.5|9444.5|646
1761623100000|2025-10-28 03:45:00|9452.5|9446.5|9459.5|9453.5|9459.5|9453.5|9451.5|9445.5|652
1761623400000|2025-10-28 03:50:00|9460.5|9454.5|9458.5|9452.5|9462.5|9456.5|9458.5|9452.5|699
1761623700000|2025-10-28 03:55:00|9459.5|9453.5|9457.5|9451.5|9462.5|9456.5|9457.5|9451.5|648
1761624000000|2025-10-28 04:00:00|9466.3|9448.3|9466.5|9448.5|9467.2|9449.2|9465.1|9447.1|0
1761624300000|2025-10-28 04:05:00|9466.3|9448.3|9467.1|9449.1|9467.5|9449.5|9466.3|9448.3|0
1761624600000|2025-10-28 04:10:00|9467.3|9449.3|9466.8|9448.8|9468.1|9450.1|9466.3|9448.3|0
1761624900000|2025-10-28 04:15:00|9466.4|9448.4|9462.7|9444.7|9466.4|9448.4|9461.4|9443.4|0
1761625200000|2025-10-28 04:20:00|9462.3|9444.3|9463.9|9445.9|9463.9|9445.9|9461.1|9443.1|0
1761625500000|2025-10-28 04:25:00|9463.5|9445.5|9461.4|9443.4|9463.8|9445.8|9460.9|9442.9|0
1761625800000|2025-10-28 04:30:00|9461.1|9443.1|9461.8|9443.8|9462.5|9444.5|9460.9|9442.9|0
1761626100000|2025-10-28 04:35:00|9462|9444|9461|9443|9462.6|9444.6|9460.3|9442.3|0
1761626400000|2025-10-28 04:40:00|9460.8|9442.8|9459.8|9441.8|9461.7|9443.7|9459.7|9441.7|0
1761626700000|2025-10-28 04:45:00|9460.2|9442.2|9460.8|9442.8|9461.4|9443.4|9459.8|9441.8|0
1761627000000|2025-10-28 04:50:00|9461|9443|9464.9|9446.9|9465.2|9447.2|9459.5|9441.5|0
1761627300000|2025-10-28 04:55:00|9465.1|9447.1|9465.3|9447.3|9466.5|9448.5|9464.9|9446.9|0
1761627600000|2025-10-28 05:00:00|9456.5|9450.5|9455.5|9449.5|9468.5|9462.5|9453.5|9447.5|6400
1761627900000|2025-10-28 05:05:00|9454.5|9448.5|9459.5|9453.5|9463.5|9457.5|9445.5|9439.5|1308
1761628200000|2025-10-28 05:10:00|9460.5|9454.5|9444.5|9438.5|9460.5|9454.5|9443.5|9437.5|5658
1761628500000|2025-10-28 05:15:00|9443.5|9437.5|9435.5|9429.5|9449.5|9443.5|9434.5|9428.5|3799
1761628800000|2025-10-28 05:20:00|9436.5|9430.5|9421.5|9415.5|9438.5|9432.5|9419.5|9413.5|3166
1761629100000|2025-10-28 05:25:00|9420.5|9414.5|9426.5|9420.5|9432.5|9426.5|9420.5|9414.5|1918
1761629400000|2025-10-28 05:30:00|9425.5|9419.5|9415.5|9409.5|9428.5|9422.5|9410.5|9404.5|2343
1761629700000|2025-10-28 05:35:00|9416.5|9410.5|9389.5|9383.5|9416.5|9410.5|9389.5|9383.5|5268
1761630000000|2025-10-28 05:40:00|9390.5|9384.5|9384.5|9378.5|9402.5|9396.5|9380.5|9374.5|2725
1761630300000|2025-10-28 05:45:00|9383.5|9377.5|9395.5|9389.5|9399.5|9393.5|9383.5|9377.5|1929
1761630600000|2025-10-28 05:50:00|9393.5|9387.5|9399.5|9393.5|9405.5|9399.5|9392.5|9386.5|1451
1761630900000|2025-10-28 05:55:00|9398.5|9392.5|9396.5|9390.5|9400.5|9394.5|9391.5|9385.5|2289
1761631200000|2025-10-28 06:00:00|9395.5|9389.5|9385.5|9379.5|9406.5|9400.5|9383.5|9377.5|7290
1761631500000|2025-10-28 06:05:00|9386.5|9380.5|9398.5|9392.5|9398.5|9392.5|9382.5|9376.5|2804
1761631800000|2025-10-28 06:10:00|9399.5|9393.5|9395.5|9389.5|9402.5|9396.5|9391.5|9385.5|1293
1761632100000|2025-10-28 06:15:00|9396.5|9390.5|9394.5|9388.5|9400.5|9394.5|9390.5|9384.5|736
1761632400000|2025-10-28 06:20:00|9395.5|9389.5|9394.5|9388.5|9397.5|9391.5|9387.5|9381.5|1603
1761632700000|2025-10-28 06:25:00|9393.5|9387.5|9387.5|9381.5|9401.5|9395.5|9387.5|9381.5|1040
1761633000000|2025-10-28 06:30:00|9388.5|9382.5|9390.5|9384.5|9398.5|9392.5|9388.5|9382.5|645
1761633300000|2025-10-28 06:35:00|9389.5|9383.5|9378.5|9372.5|9392.5|9386.5|9377.5|9371.5|1320
1761633600000|2025-10-28 06:40:00|9379.5|9373.5|9386.5|9380.5|9386.5|9380.5|9376.5|9370.5|1392
1761633900000|2025-10-28 06:45:00|9385.5|9379.5|9385.5|9379.5|9389.5|9383.5|9378.5|9372.5|1137
1761634200000|2025-10-28 06:50:00|9386.5|9380.5|9385.5|9379.5|9388.5|9382.5|9378.5|9372.5|994
1761634500000|2025-10-28 06:55:00|9384.5|9378.5|9385.5|9379.5|9388.5|9382.5|9379.5|9373.5|1616
1761634800000|2025-10-28 07:00:00|9386.5|9380.5|9377.5|9371.5|9387.5|9381.5|9371.5|9365.5|1190
1761635100000|2025-10-28 07:05:00|9378.5|9372.5|9368.5|9362.5|9379.5|9373.5|9366.5|9360.5|1253
1761635400000|2025-10-28 07:10:00|9369.5|9363.5|9360.5|9354.5|9369.5|9363.5|9359.5|9353.5|1022
1761635700000|2025-10-28 07:15:00|9359.5|9353.5|9368.5|9362.5|9373.5|9367.5|9359.5|9353.5|2869
1761636000000|2025-10-28 07:20:00|9369.5|9363.5|9373.5|9367.5|9374.5|9368.5|9367.5|9361.5|1083
1761636300000|2025-10-28 07:25:00|9374.5|9368.5|9383.5|9377.5|9384.5|9378.5|9373.5|9367.5|1180
1761636600000|2025-10-28 07:30:00|9384.5|9378.5|9376.5|9370.5|9384.5|9378.5|9374.5|9368.5|1180
1761636900000|2025-10-28 07:35:00|9377.5|9371.5|9377.5|9371.5|9380.5|9374.5|9374.5|9368.5|1589
1761637200000|2025-10-28 07:40:00|9378.5|9372.5|9380.5|9374.5|9381.5|9375.5|9376.5|9370.5|1990
1761637500000|2025-10-28 07:45:00|9379.5|9373.5|9373.5|9367.5|9382.5|9376.5|9373.5|9367.5|1486
1761637800000|2025-10-28 07:50:00|9375.5|9369.5|9366.5|9360.5|9376.5|9370.5|9365.5|9359.5|1563
1761638100000|2025-10-28 07:55:00|9367.5|9361.5|9378.5|9372.5|9378.5|9372.5|9365.5|9359.5|3966
1761638400000|2025-10-28 08:00:00|9377.5|9371.5|9375.5|9369.5|9381.5|9375.5|9371.5|9365.5|8200
1761638700000|2025-10-28 08:05:00|9376.5|9370.5|9382.5|9376.5|9383.5|9377.5|9373.5|9367.5|6626
1761639000000|2025-10-28 08:10:00|9380.5|9374.5|9377.5|9371.5|9383.5|9377.5|9374.5|9368.5|23541
1761639300000|2025-10-28 08:15:00|9376.5|9370.5|9374.5|9368.5|9380.5|9374.5|9373.5|9367.5|10080
1761639600000|2025-10-28 08:20:00|9373.5|9367.5|9378.5|9372.5|9378.5|9372.5|9372.5|9366.5|5286
1761639900000|2025-10-28 08:25:00|9377.5|9371.5|9381.5|9375.5|9388.5|9382.5|9377.5|9371.5|10031
1761640200000|2025-10-28 08:30:00|9389.1|9371.1|9391.8|9373.8|9392.7|9374.7|9389.1|9371.1|5
1761640500000|2025-10-28 08:35:00|9391.6|9373.6|9386.8|9368.8|9391.6|9373.6|9386.4|9368.4|0
1761640800000|2025-10-28 08:40:00|9386.9|9368.9|9390|9372|9390|9372|9386.9|9368.9|0
1761641100000|2025-10-28 08:45:00|9390.1|9372.1|9394.6|9376.6|9394.6|9376.6|9389.8|9371.8|0
1761641400000|2025-10-28 08:50:00|9394.4|9376.4|9395.6|9377.6|9399|9381|9393.9|9375.9|0
1761641700000|2025-10-28 08:55:00|9395.4|9377.4|9396.3|9378.3|9396.8|9378.8|9395.2|9377.2|0
1761642000000|2025-10-28 09:00:00|9396.4|9378.4|9397.3|9379.3|9399.8|9381.8|9396.3|9378.3|0
1761642300000|2025-10-28 09:05:00|9397.5|9379.5|9395.8|9377.8|9398.9|9380.9|9395.6|9377.6|0
1761642600000|2025-10-28 09:10:00|9396|9378|9397.1|9379.1|9397.3|9379.3|9395.4|9377.4|0
1761642900000|2025-10-28 09:15:00|9378.5|9372.5|9399.5|9393.5|9413.5|9407.5|9378.5|9372.5|3987
1761643200000|2025-10-28 09:20:00|9398.5|9392.5|9396.5|9390.5|9398.5|9392.5|9394.5|9388.5|2380
1761643500000|2025-10-28 09:25:00|9397.5|9391.5|9399.5|9393.5|9399.5|9393.5|9395.5|9389.5|958
1761643800000|2025-10-28 09:30:00|9396.5|9390.5|9403.5|9397.5|9403.5|9397.5|9394.5|9388.5|203
1761644100000|2025-10-28 09:35:00|9404.5|9398.5|9403.5|9397.5|9404.5|9398.5|9401.5|9395.5|24
1761644400000|2025-10-28 09:40:00|9401.5|9395.5|9404.5|9398.5|9406.5|9400.5|9401.5|9395.5|336
1761644700000|2025-10-28 09:45:00|9406.5|9400.5|9403.5|9397.5|9406.5|9400.5|9403.5|9397.5|671
1761645000000|2025-10-28 09:50:00|9404.5|9398.5|9400.5|9394.5|9404.5|9398.5|9398.5|9392.5|360
1761645300000|2025-10-28 09:55:00|9401.5|9395.5|9403.5|9397.5|9403.5|9397.5|9400.5|9394.5|281
1761645600000|2025-10-28 10:00:00|9402.5|9396.5|9406|9400|9408|9402|9402.5|9396.5|76
1761645900000|2025-10-28 10:05:00|9406.5|9400.5|9409|9403|9409.5|9403.5|9406|9400|179
1761646200000|2025-10-28 10:10:00|9409.5|9403.5|9410|9404|9411|9405|9407.5|9401.5|11
1761646500000|2025-10-28 10:15:00|9409.5|9403.5|9411.5|9405.5|9413|9407|9409.5|9403.5|108
1761646800000|2025-10-28 10:20:00|9412|9406|9409.5|9403.5|9412|9406|9406.5|9400.5|150
1761647100000|2025-10-28 10:25:00|9410|9404|9409|9403|9410.5|9404.5|9409|9403|15
1761647400000|2025-10-28 10:30:00|9407.5|9401.5|9411|9405|9412|9406|9407.5|9401.5|33
1761647700000|2025-10-28 10:35:00|9411.5|9405.5|9405.5|9399.5|9411.5|9405.5|9404.5|9398.5|53
1761648000000|2025-10-28 10:40:00|9406|9400|9404.5|9398.5|9406.5|9400.5|9403.5|9397.5|18
1761648300000|2025-10-28 10:45:00|9404|9398|9408|9402|9409|9403|9403.5|9397.5|64
1761648600000|2025-10-28 10:50:00|9407.5|9401.5|9407|9401|9409|9403|9407|9401|25
1761648900000|2025-10-28 10:55:00|9406.5|9400.5|9409.5|9403.5|9410.5|9404.5|9405|9399|32
1761649200000|2025-10-28 11:00:00|9410.5|9404.5|9407.5|9401.5|9410.5|9404.5|9406.5|9400.5|113
1761649500000|2025-10-28 11:05:00|9407|9401|9404.5|9398.5|9410.5|9404.5|9404.5|9398.5|31
1761649800000|2025-10-28 11:10:00|9404|9398|9403.5|9397.5|9404.5|9398.5|9402.5|9396.5|136
1761650100000|2025-10-28 11:15:00|9403|9397|9404|9398|9404.5|9398.5|9401|9395|36
1761650400000|2025-10-28 11:20:00|9403.5|9397.5|9404.5|9398.5|9405|9399|9402|9396|129
1761650700000|2025-10-28 11:25:00|9404|9398|9404.5|9398.5|9406|9400|9403.5|9397.5|39
1761651000000|2025-10-28 11:30:00|9404|9398|9406.5|9400.5|9406.5|9400.5|9403.5|9397.5|21
1761651300000|2025-10-28 11:35:00|9407|9401|9408.5|9402.5|9409|9403|9406.5|9400.5|46
1761651600000|2025-10-28 11:40:00|9409|9403|9407.5|9401.5|9409|9403|9407|9401|26
1761651900000|2025-10-28 11:45:00|9407|9401|9408|9402|9409|9403|9407|9401|18
1761652200000|2025-10-28 11:50:00|9408.5|9402.5|9409.5|9403.5|9411|9405|9408.5|9402.5|23
1761652500000|2025-10-28 11:55:00|9411|9405|9410|9404|9412|9406|9410|9404|63
1761652800000|2025-10-28 12:00:00|9410.5|9404.5|9407.5|9401.5|9411|9405|9407.5|9401.5|38
1761653100000|2025-10-28 12:05:00|9407|9401|9408|9402|9410|9404|9407|9401|20
1761653400000|2025-10-28 12:10:00|9407.5|9401.5|9409|9403|9409.5|9403.5|9407|9401|9
1761653700000|2025-10-28 12:15:00|9408.5|9402.5|9406.5|9400.5|9408.5|9402.5|9406.5|9400.5|9
1761654000000|2025-10-28 12:20:00|9407|9401|9402.5|9396.5|9407.5|9401.5|9402|9396|21
1761654300000|2025-10-28 12:25:00|9402|9396|9406|9400|9406.5|9400.5|9402|9396|32
1761654600000|2025-10-28 12:30:00|9406.5|9400.5|9408|9402|9409|9403|9404.5|9398.5|54
1761654900000|2025-10-28 12:35:00|9408.5|9402.5|9413.5|9407.5|9414.5|9408.5|9408.5|9402.5|85
1761655200000|2025-10-28 12:40:00|9414|9408|9407.5|9401.5|9415|9409|9407|9401|57
1761655500000|2025-10-28 12:45:00|9408|9402|9409|9403|9410|9404|9407.5|9401.5|4
1761655800000|2025-10-28 12:50:00|9409.5|9403.5|9413|9407|9414.5|9408.5|9408.5|9402.5|159
1761656100000|2025-10-28 12:55:00|9412.5|9406.5|9411|9405|9413|9407|9410.5|9404.5|84
1761656400000|2025-10-28 13:00:00|9410.5|9404.5|9416.5|9410.5|9418|9412|9409|9403|84
1761656700000|2025-10-28 13:05:00|9417|9411|9413.5|9407.5|9419|9413|9411.5|9405.5|57
1761657000000|2025-10-28 13:10:00|9414|9408|9415.5|9409.5|9416|9410|9412.5|9406.5|74
1761657300000|2025-10-28 13:15:00|9416|9410|9417.5|9411.5|9418|9412|9415|9409|86
1761657600000|2025-10-28 13:20:00|9417|9411|9415|9409|9418|9412|9415|9409|52
1761657900000|2025-10-28 13:25:00|9416.5|9410.5|9418|9412|9418.5|9412.5|9412.5|9406.5|194
1761658200000|2025-10-28 13:30:00|9417.5|9411.5|9419|9413|9419|9413|9406|9400|719
1761658500000|2025-10-28 13:35:00|9419.5|9413.5|9406.5|9400.5|9427|9421|9405.5|9399.5|333
1761658800000|2025-10-28 13:40:00|9406|9400|9411.5|9405.5|9414|9408|9399.5|9393.5|256
1761659100000|2025-10-28 13:45:00|9411|9405|9414.5|9408.5|9416.5|9410.5|9409|9403|197
1761659400000|2025-10-28 13:50:00|9415|9409|9413|9407|9417|9411|9409|9403|142
1761659700000|2025-10-28 13:55:00|9413.5|9407.5|9412|9406|9418.5|9412.5|9408.5|9402.5|191
1761660000000|2025-10-28 14:00:00|9412.5|9406.5|9397.5|9391.5|9413|9407|9397.5|9391.5|190
1761660300000|2025-10-28 14:05:00|9397|9391|9394.5|9388.5|9399|9393|9392.5|9386.5|80
1761660600000|2025-10-28 14:10:00|9394|9388|9407.5|9401.5|9409.5|9403.5|9393.5|9387.5|121
1761660900000|2025-10-28 14:15:00|9408|9402|9416|9410|9418|9412|9407|9401|137
1761661200000|2025-10-28 14:20:00|9416.5|9410.5|9425|9419|9426.5|9420.5|9416|9410|247
1761661500000|2025-10-28 14:25:00|9425.5|9419.5|9423|9417|9427|9421|9420|9414|74
1761661800000|2025-10-28 14:30:00|9422.5|9416.5|9420|9414|9428.5|9422.5|9416.5|9410.5|62
1761662100000|2025-10-28 14:35:00|9420.5|9414.5|9418|9412|9423|9417|9417|9411|59
1761662400000|2025-10-28 14:40:00|9417.5|9411.5|9413|9407|9418|9412|9412|9406|97
1761662700000|2025-10-28 14:45:00|9413.5|9407.5|9417.5|9411.5|9420.5|9414.5|9410|9404|64
1761663000000|2025-10-28 14:50:00|9418|9412|9413.5|9407.5|9419.5|9413.5|9411|9405|95
1761663300000|2025-10-28 14:55:00|9413|9407|9415.5|9409.5|9416|9410|9410.5|9404.5|112
1761663600000|2025-10-28 15:00:00|9415|9409|9417|9411|9419.5|9413.5|9412.5|9406.5|92
1761663900000|2025-10-28 15:05:00|9417.5|9411.5|9416|9410|9420|9414|9415.5|9409.5|67
1761664200000|2025-10-28 15:10:00|9415.5|9409.5|9421|9415|9421.5|9415.5|9415.5|9409.5|54
1761664500000|2025-10-28 15:15:00|9421.5|9415.5|9419|9413|9423|9417|9418|9412|81
1761664800000|2025-10-28 15:20:00|9418.5|9412.5|9422.5|9416.5|9425|9419|9418.5|9412.5|59
1761665100000|2025-10-28 15:25:00|9422|9416|9421.5|9415.5|9425.5|9419.5|9418.5|9412.5|52
1761665400000|2025-10-28 15:30:00|9422|9416|9416.5|9410.5|9423|9417|9416|9410|46
1761665700000|2025-10-28 15:35:00|9417|9411|9414.5|9408.5|9417.5|9411.5|9411.5|9405.5|89
1761666000000|2025-10-28 15:40:00|9415|9409|9407.5|9401.5|9415|9409|9406|9400|63
1761666300000|2025-10-28 15:45:00|9408|9402|9411.5|9405.5|9413.5|9407.5|9407.5|9401.5|36
1761666600000|2025-10-28 15:50:00|9411|9405|9414|9408|9414.5|9408.5|9411|9405|46
1761666900000|2025-10-28 15:55:00|9414.5|9408.5|9409.5|9403.5|9415|9409|9409|9403|84
1761667200000|2025-10-28 16:00:00|9408.5|9402.5|9413.5|9407.5|9415.5|9409.5|9407.5|9401.5|133
1761667500000|2025-10-28 16:05:00|9417.5|9411.5|9416.5|9410.5|9420.5|9414.5|9416.5|9410.5|51
1761667800000|2025-10-28 16:10:00|9415.5|9409.5|9422.5|9416.5|9422.5|9416.5|9415.5|9409.5|57
1761668100000|2025-10-28 16:15:00|9421.5|9415.5|9414.5|9408.5|9421.5|9415.5|9414.5|9408.5|474
1761668400000|2025-10-28 16:20:00|9415.5|9409.5|9415.5|9409.5|9417.5|9411.5|9414.5|9408.5|88
1761668700000|2025-10-28 16:25:00|9414.5|9408.5|9413.5|9407.5|9419.5|9413.5|9412.5|9406.5|227
1761669000000|2025-10-28 16:30:00|9414.5|9408.5|9428.5|9422.5|9461.5|9455.5|9413.5|9407.5|1795
1761669300000|2025-10-28 16:35:00|9426.5|9420.5|9412.5|9406.5|9433.5|9427.5|9410.5|9404.5|378
1761669600000|2025-10-28 16:40:00|9411.5|9405.5|9419.5|9413.5|9424.5|9418.5|9410.5|9404.5|247
1761669900000|2025-10-28 16:45:00|9418.5|9412.5|9423.5|9417.5|9427.5|9421.5|9418.5|9412.5|158
1761670200000|2025-10-28 16:50:00|9421.5|9415.5|9431.5|9425.5|9431.5|9425.5|9421.5|9415.5|142
1761670500000|2025-10-28 16:55:00|9430.5|9424.5|9435.5|9429.5|9439.5|9433.5|9430.5|9424.5|160
1761670800000|2025-10-28 17:00:00|9433.5|9427.5|9436.5|9430.5|9437.5|9431.5|9433.5|9427.5|63
1761671100000|2025-10-28 17:05:00|9437.5|9431.5|9441.5|9435.5|9444.5|9438.5|9435.5|9429.5|84
1761671400000|2025-10-28 17:10:00|9440.5|9434.5|9442.5|9436.5|9444.5|9438.5|9437.5|9431.5|84
1761671700000|2025-10-28 17:15:00|9440.5|9434.5|9446.5|9440.5|9448.5|9442.5|9439.5|9433.5|62
1761672000000|2025-10-28 17:20:00|9445.5|9439.5|9443.5|9437.5|9447.5|9441.5|9443.5|9437.5|65
1761672300000|2025-10-28 17:25:00|9442.5|9436.5|9443.5|9437.5|9443.5|9437.5|9439.5|9433.5|123
1761672600000|2025-10-28 17:30:00|9442.5|9436.5|9446.5|9440.5|9446.5|9440.5|9441.5|9435.5|162
1761672900000|2025-10-28 17:35:00|9448.5|9442.5|9452.5|9446.5|9453.5|9447.5|9448.5|9442.5|63
1761673200000|2025-10-28 17:40:00|9451.5|9445.5|9454.5|9448.5|9455.5|9449.5|9451.5|9445.5|83
1761673500000|2025-10-28 17:45:00|9453.5|9447.5|9451.5|9445.5|9454.5|9448.5|9450.5|9444.5|163
1761673800000|2025-10-28 17:50:00|9450.5|9444.5|9456.5|9450.5|9456.5|9450.5|9450.5|9444.5|42
1761674100000|2025-10-28 17:55:00|9455.5|9449.5|9458.5|9452.5|9461.5|9455.5|9454.5|9448.5|199
1761674400000|2025-10-28 18:00:00|9457.5|9451.5|9453.5|9447.5|9457.5|9451.5|9453.5|9447.5|94
1761674700000|2025-10-28 18:05:00|9452.5|9446.5|9452.5|9446.5|9454.5|9448.5|9451.5|9445.5|58
1761675000000|2025-10-28 18:10:00|9450.5|9444.5|9454.5|9448.5|9455.5|9449.5|9450.5|9444.5|28
1761675300000|2025-10-28 18:15:00|9455.5|9449.5|9460.5|9454.5|9460.5|9454.5|9455.5|9449.5|37
1761675600000|2025-10-28 18:20:00|9462.5|9456.5|9458.5|9452.5|9463.5|9457.5|9458.5|9452.5|53
1761675900000|2025-10-28 18:25:00|9459.5|9453.5|9460.5|9454.5|9461.5|9455.5|9455.5|9449.5|149
1761676200000|2025-10-28 18:30:00|9461.5|9455.5|9461.5|9455.5|9464.5|9458.5|9461.5|9455.5|53
1761676500000|2025-10-28 18:35:00|9460.5|9454.5|9457.5|9451.5|9460.5|9454.5|9457.5|9451.5|15
1761676800000|2025-10-28 18:40:00|9459.5|9453.5|9460.5|9454.5|9464.5|9458.5|9456.5|9450.5|123
1761677100000|2025-10-28 18:45:00|9459.5|9453.5|9457.5|9451.5|9460.5|9454.5|9453.5|9447.5|99
1761677400000|2025-10-28 18:50:00|9459.5|9453.5|9470.5|9464.5|9471.5|9465.5|9455.5|9449.5|478
1761677700000|2025-10-28 18:55:00|9468.5|9462.5|9470.8|9452.8|9471.5|9465.5|9465.5|9452.8|181
1761678000000|2025-10-28 19:00:00|9470.9|9452.9|9470.2|9452.2|9470.9|9452.9|9466.5|9448.5|0
1761678300000|2025-10-28 19:05:00|9470.1|9452.1|9471.7|9453.7|9471.7|9453.7|9468.6|9450.6|0
1761678600000|2025-10-28 19:10:00|9471.6|9453.6|9470.9|9452.9|9472.6|9454.6|9468.8|9450.8|0
1761678900000|2025-10-28 19:15:00|9470.8|9452.8|9471.1|9453.1|9471.1|9453.1|9469.6|9451.6|0
1761679200000|2025-10-28 19:20:00|9471|9453|9471.1|9453.1|9472.4|9454.4|9469.9|9451.9|0
1761679500000|2025-10-28 19:25:00|9471|9453|9473|9455|9475|9457|9470.2|9452.2|0
1761679800000|2025-10-28 19:30:00|9473.1|9455.1|9470.7|9452.7|9473.9|9455.9|9470.5|9452.5|0
1761680100000|2025-10-28 19:35:00|9470.8|9452.8|9468.7|9450.7|9471.4|9453.4|9468.1|9450.1|0
1761680400000|2025-10-28 19:40:00|9468.8|9450.8|9460.6|9442.6|9468.8|9450.8|9460.3|9442.3|0
1761680700000|2025-10-28 19:45:00|9460.5|9442.5|9462.4|9444.4|9463.5|9445.5|9460.4|9442.4|0
1761681000000|2025-10-28 19:50:00|9461.6|9443.6|9461.5|9443.5|9464.7|9446.7|9459.1|9441.1|0
1761681300000|2025-10-28 19:55:00|9461.1|9443.1|9457.1|9439.1|9463.7|9445.7|9456.3|9438.3|0
1761681600000|2025-10-28 20:00:00|9457.9|9439.9|9457.4|9439.4|9459.4|9441.4|9451.5|9433.5|0
1761681900000|2025-10-28 20:05:00|9456.5|9438.5|9452.6|9434.6|9456.5|9438.5|9449.2|9431.2|0
1761682200000|2025-10-28 20:10:00|9452.5|9434.5|9454.6|9436.6|9454.6|9436.6|9450.4|9432.4|0
1761682500000|2025-10-28 20:15:00|9454.2|9436.2|9456.1|9438.1|9457.9|9439.9|9454|9436|0
1761682800000|2025-10-28 20:20:00|9456.3|9438.3|9456.3|9438.3|9458.3|9440.3|9455.2|9437.2|0
1761683100000|2025-10-28 20:25:00|9456.7|9438.7|9455.5|9437.5|9457.4|9439.4|9455.3|9437.3|0
1761683400000|2025-10-28 20:30:00|9457.1|9439.1|9458.2|9440.2|9459.1|9441.1|9455.7|9437.7|0
1761683700000|2025-10-28 20:35:00|9458.6|9440.6|9457.5|9439.5|9458.7|9440.7|9456|9438|0
1761684000000|2025-10-28 20:40:00|9457.6|9439.6|9457.8|9439.8|9458.3|9440.3|9455.9|9437.9|0
1761684300000|2025-10-28 20:45:00|9457.6|9439.6|9456.7|9438.7|9459.3|9441.3|9455.5|9437.5|0
1761684600000|2025-10-28 20:50:00|9456.5|9438.5|9458.5|9440.5|9458.6|9440.6|9454.5|9436.5|0
1761684900000|2025-10-28 20:55:00|9458.6|9440.6|9460|9442|9460.5|9442.5|9457.9|9439.9|0
1761685200000|2025-10-28 21:00:00|9459.9|9441.9|9457.8|9439.8|9461.5|9443.5|9457.8|9439.8|0
1761685500000|2025-10-28 21:05:00|9457.7|9439.7|9458.1|9440.1|9458.9|9440.9|9457.4|9439.4|0
1761685800000|2025-10-28 21:10:00|9458.3|9440.3|9458.2|9440.2|9458.4|9440.4|9456.9|9438.9|0
1761686100000|2025-10-28 21:15:00|9458.3|9440.3|9458|9440|9458.6|9440.6|9458|9440|0
1761686400000|2025-10-28 21:20:00|9458.1|9440.1|9458.2|9440.2|9458.4|9440.4|9457.9|9439.9|0
1761686700000|2025-10-28 21:25:00|9458.3|9440.3|9458.4|9440.4|9458.6|9440.6|9458.1|9440.1|0
1761687000000|2025-10-28 21:30:00|9458.2|9440.2|9458.4|9440.4|9458.6|9440.6|9458.1|9440.1|0
1761687300000|2025-10-28 21:35:00|9458.2|9440.2|9460.1|9442.1|9460.9|9442.9|9458.2|9440.2|0
1761687600000|2025-10-28 21:40:00|9460.5|9442.5|9460|9442|9460.8|9442.8|9459.9|9441.9|0
1761687900000|2025-10-28 21:45:00|9460.7|9442.7|9461.8|9443.8|9461.8|9443.8|9459.3|9441.3|0
1761688200000|2025-10-28 21:50:00|9460.7|9442.7|9461.2|9443.2|9462.3|9444.3|9460.2|9442.2|0
1761688500000|2025-10-28 21:55:00|9461.7|9443.7|9461.7|9443.7|9461.9|9443.9|9461.5|9443.5|0
1761688800000|2025-10-28 22:00:00|9461.2|9443.2|9460.8|9442.8|9461.6|9443.6|9458.2|9440.2|0
1761689100000|2025-10-28 22:05:00|9461|9443|9461.6|9443.6|9463|9445|9460|9442|0
1761689400000|2025-10-28 22:10:00|9461.8|9443.8|9465|9447|9465.3|9447.3|9461.6|9443.6|0
1761689700000|2025-10-28 22:15:00|9465.2|9447.2|9464.7|9446.7|9465.7|9447.7|9462.7|9444.7|0
1761690000000|2025-10-28 22:20:00|9464.5|9446.5|9464.6|9446.6|9464.6|9446.6|9463.2|9445.2|0
1761690300000|2025-10-28 22:25:00|9464.8|9446.8|9464.2|9446.2|9465.3|9447.3|9464.2|9446.2|0
1761690600000|2025-10-28 22:30:00|9464.3|9446.3|9461.7|9443.7|9465.4|9447.4|9461.7|9443.7|0
1761690900000|2025-10-28 22:35:00|9461.9|9443.9|9458.8|9440.8|9462.5|9444.5|9458.3|9440.3|0
1761691200000|2025-10-28 22:40:00|9459.5|9441.5|9458.3|9440.3|9459.8|9441.8|9458.3|9440.3|0
1761691500000|2025-10-28 22:45:00|9458.1|9440.1|9458.3|9440.3|9459.6|9441.6|9457.6|9439.6|0
1761691800000|2025-10-28 22:50:00|9457.9|9439.9|9458.3|9440.3|9458.3|9440.3|9455.5|9437.5|0
1761692100000|2025-10-28 22:55:00|9458.5|9440.5|9457.6|9439.6|9458.9|9440.9|9457.1|9439.1|0
1761692400000|2025-10-28 23:00:00|9457.8|9439.8|9455.9|9437.9|9458.1|9440.1|9455|9437|0
1761692700000|2025-10-28 23:05:00|9455.4|9437.4|9456.4|9438.4|9457.7|9439.7|9455.4|9437.4|0
1761693000000|2025-10-28 23:10:00|9456.6|9438.6|9457.7|9439.7|9458.3|9440.3|9455.9|9437.9|0
1761693300000|2025-10-28 23:15:00|9458.1|9440.1|9459.9|9441.9|9460.4|9442.4|9458.1|9440.1|0
1761693600000|2025-10-28 23:20:00|9459.7|9441.7|9461.5|9443.5|9461.9|9443.9|9458.7|9440.7|0
1761693900000|2025-10-28 23:25:00|9461.9|9443.9|9457.6|9439.6|9462.2|9444.2|9456.7|9438.7|0
1761694200000|2025-10-28 23:30:00|9457.2|9439.2|9459.2|9441.2|9459.4|9441.4|9456.9|9438.9|0
1761694500000|2025-10-28 23:35:00|9459|9441|9458.7|9440.7|9460.7|9442.7|9458.4|9440.4|0
1761694800000|2025-10-28 23:40:00|9458.6|9440.6|9458.7|9440.7|9459|9441|9457.1|9439.1|0
1761695100000|2025-10-28 23:45:00|9458.3|9440.3|9460.6|9442.6|9462.4|9444.4|9457.8|9439.8|0
1761695400000|2025-10-28 23:50:00|9460.4|9442.4|9458.8|9440.8|9461|9443|9457.6|9439.6|0
1761695700000|2025-10-28 23:55:00|9459|9441|9459.9|9441.9|9461.1|9443.1|9458.8|9440.8|0
1761696000000|2025-10-29 00:00:00|9460.1|9442.1|9456.5|9438.5|9461.2|9443.2|9456.5|9438.5|0
1761696300000|2025-10-29 00:05:00|9456.3|9438.3|9457.1|9439.1|9458.4|9440.4|9455.6|9437.6|0
1761696600000|2025-10-29 00:10:00|9457.5|9439.5|9457.7|9439.7|9459.8|9441.8|9455.6|9437.6|0
1761696900000|2025-10-29 00:15:00|9457.5|9439.5|9456.3|9438.3|9458|9440|9456.3|9438.3|0
1761697200000|2025-10-29 00:20:00|9456.5|9438.5|9460|9442|9460.2|9442.2|9456.5|9438.5|0
1761697500000|2025-10-29 00:25:00|9459.6|9441.6|9461.4|9443.4|9461.9|9443.9|9459.6|9441.6|0
1761697800000|2025-10-29 00:30:00|9461.8|9443.8|9460.4|9442.4|9463.7|9445.7|9459.9|9441.9|0
1761698100000|2025-10-29 00:35:00|9460.3|9442.3|9458.2|9440.2|9460.9|9442.9|9457.4|9439.4|0
1761698400000|2025-10-29 00:40:00|9458.4|9440.4|9458|9440|9459.1|9441.1|9457.3|9439.3|0
1761698700000|2025-10-29 00:45:00|9458.4|9440.4|9456.1|9438.1|9458.5|9440.5|9455.7|9437.7|0
1761699000000|2025-10-29 00:50:00|9455.9|9437.9|9455.2|9437.2|9457.6|9439.6|9455.2|9437.2|0
1761699300000|2025-10-29 00:55:00|9455.5|9437.5|9456.6|9438.6|9456.9|9438.9|9454|9436|0
1761699600000|2025-10-29 01:00:00|9456.4|9438.4|9459.7|9441.7|9460.1|9442.1|9456|9438|0
1761699900000|2025-10-29 01:05:00|9459.5|9441.5|9458.9|9440.9|9461|9443|9458.5|9440.5|0
1761700200000|2025-10-29 01:10:00|9458.8|9440.8|9459.5|9441.5|9460.2|9442.2|9458.6|9440.6|0
1761700500000|2025-10-29 01:15:00|9460.2|9442.2|9456|9438|9460.5|9442.5|9455.2|9437.2|0
1761700800000|2025-10-29 01:20:00|9455.9|9437.9|9454.6|9436.6|9456.4|9438.4|9454.3|9436.3|0
1761701100000|2025-10-29 01:25:00|9454.5|9436.5|9455.9|9437.9|9457.4|9439.4|9454.1|9436.1|0
1761701400000|2025-10-29 01:30:00|9456|9438|9456|9438|9457.3|9439.3|9455.3|9437.3|0
1761701700000|2025-10-29 01:35:00|9456.2|9438.2|9458|9440|9458.7|9440.7|9456|9438|0
1761702000000|2025-10-29 01:40:00|9458.4|9440.4|9461.1|9443.1|9466.2|9448.2|9458.4|9440.4|0
1761702300000|2025-10-29 01:45:00|9460.7|9442.7|9461.3|9443.3|9461.7|9443.7|9458.4|9440.4|0
1761702600000|2025-10-29 01:50:00|9461.1|9443.1|9464.9|9446.9|9465.1|9447.1|9458.2|9440.2|0
1761702900000|2025-10-29 01:55:00|9465.1|9447.1|9466.3|9448.3|9470.3|9452.3|9464.7|9446.7|0
1761703200000|2025-10-29 02:00:00|9466.4|9448.4|9471.1|9453.1|9471.6|9453.6|9466.1|9448.1|0
1761703500000|2025-10-29 02:05:00|9471.4|9453.4|9468.2|9450.2|9471.6|9453.6|9467.8|9449.8|0
1761703800000|2025-10-29 02:10:00|9468|9450|9468.8|9450.8|9472.1|9454.1|9467.3|9449.3|0
1761704100000|2025-10-29 02:15:00|9468.9|9450.9|9471.7|9453.7|9472.6|9454.6|9467.7|9449.7|0
1761704400000|2025-10-29 02:20:00|9471.6|9453.6|9472.6|9454.6|9472.6|9454.6|9470.2|9452.2|0
1761704700000|2025-10-29 02:25:00|9472.8|9454.8|9473|9455|9475|9457|9472.2|9454.2|0
1761705000000|2025-10-29 02:30:00|9473.4|9455.4|9472.2|9454.2|9474.3|9456.3|9471.8|9453.8|0
1761705300000|2025-10-29 02:35:00|9472.4|9454.4|9458.6|9440.6|9474.1|9456.1|9458.3|9440.3|0
1761705600000|2025-10-29 02:40:00|9458.8|9440.8|9457.6|9439.6|9459.1|9441.1|9456.9|9438.9|0
1761705900000|2025-10-29 02:45:00|9457.2|9439.2|9462.1|9444.1|9462.2|9444.2|9457|9439|0
1761706200000|2025-10-29 02:50:00|9462.3|9444.3|9460.1|9442.1|9462.9|9444.9|9460.1|9442.1|0
1761706500000|2025-10-29 02:55:00|9460.2|9442.2|9458.1|9440.1|9460.5|9442.5|9457.9|9439.9|0
1761706800000|2025-10-29 03:00:00|9458.2|9440.2|9459.9|9441.9|9460.2|9442.2|9457.7|9439.7|0
1761707100000|2025-10-29 03:05:00|9459.5|9441.5|9459.9|9441.9|9460.7|9442.7|9459.2|9441.2|0
1761707400000|2025-10-29 03:10:00|9460.3|9442.3|9458.4|9440.4|9460.5|9442.5|9458.4|9440.4|0
1761707700000|2025-10-29 03:15:00|9458.2|9440.2|9460.4|9442.4|9461|9443|9458|9440|0
1761708000000|2025-10-29 03:20:00|9460.2|9442.2|9457.4|9439.4|9460.3|9442.3|9456.7|9438.7|0
1761708300000|2025-10-29 03:25:00|9457.2|9439.2|9457.5|9439.5|9458.6|9440.6|9456.6|9438.6|0
1761708600000|2025-10-29 03:30:00|9457.1|9439.1|9456.8|9438.8|9457.5|9439.5|9454.4|9436.4|0
1761708900000|2025-10-29 03:35:00|9457.2|9439.2|9458.6|9440.6|9460.4|9442.4|9457.2|9439.2|0
1761709200000|2025-10-29 03:40:00|9458.5|9440.5|9459.1|9441.1|9460.6|9442.6|9458.3|9440.3|0
1761709500000|2025-10-29 03:45:00|9459|9441|9459.6|9441.6|9459.6|9441.6|9458.2|9440.2|0
1761709800000|2025-10-29 03:50:00|9459.7|9441.7|9458.9|9440.9|9460.6|9442.6|9458.4|9440.4|0
1761710100000|2025-10-29 03:55:00|9458.7|9440.7|9459.6|9441.6|9460|9442|9458.3|9440.3|0
1761710400000|2025-10-29 04:00:00|9459.4|9441.4|9456|9438|9459.7|9441.7|9455.3|9437.3|0
1761710700000|2025-10-29 04:05:00|9455.8|9437.8|9453.8|9435.8|9456|9438|9453.7|9435.7|0
1761711000000|2025-10-29 04:10:00|9453.7|9435.7|9451.1|9433.1|9454.5|9436.5|9450.6|9432.6|0
1761711300000|2025-10-29 04:15:00|9451.4|9433.4|9455.1|9437.1|9455.5|9437.5|9451.4|9433.4|0
1761711600000|2025-10-29 04:20:00|9455.3|9437.3|9458.4|9440.4|9459|9441|9455.2|9437.2|0
1761711900000|2025-10-29 04:25:00|9458.6|9440.6|9456.7|9438.7|9459.8|9441.8|9456.7|9438.7|0
1761712200000|2025-10-29 04:30:00|9456.8|9438.8|9459.4|9441.4|9459.7|9441.7|9456.8|9438.8|0
1761712500000|2025-10-29 04:35:00|9459.3|9441.3|9459.4|9441.4|9460.9|9442.9|9458.8|9440.8|0
1761712800000|2025-10-29 04:40:00|9458.9|9440.9|9458.7|9440.7|9459.3|9441.3|9458.3|9440.3|0
1761713100000|2025-10-29 04:45:00|9458.8|9440.8|9459.2|9441.2|9461.3|9443.3|9458.8|9440.8|0
1761713400000|2025-10-29 04:50:00|9459|9441|9459.3|9441.3|9459.9|9441.9|9458.8|9440.8|0
1761713700000|2025-10-29 04:55:00|9459.1|9441.1|9459.5|9441.5|9459.9|9441.9|9458.6|9440.6|0
1761714000000|2025-10-29 05:00:00|9459.3|9441.3|9459.9|9441.9|9460.6|9442.6|9459.3|9441.3|0
1761714300000|2025-10-29 05:05:00|9460.1|9442.1|9461.8|9443.8|9462.4|9444.4|9459.9|9441.9|0
1761714600000|2025-10-29 05:10:00|9461.6|9443.6|9461|9443|9462.1|9444.1|9460|9442|0
1761714900000|2025-10-29 05:15:00|9460.9|9442.9|9461.2|9443.2|9461.7|9443.7|9460.7|9442.7|0
1761715200000|2025-10-29 05:20:00|9461.3|9443.3|9461.2|9443.2|9461.7|9443.7|9460.9|9442.9|0
1761715500000|2025-10-29 05:25:00|9461.7|9443.7|9462|9444|9462.2|9444.2|9461.3|9443.3|0
1761715800000|2025-10-29 05:30:00|9462.1|9444.1|9461.7|9443.7|9462.7|9444.7|9460.1|9442.1|0
1761716100000|2025-10-29 05:35:00|9461.6|9443.6|9461.6|9443.6|9461.8|9443.8|9461|9443|0
1761716400000|2025-10-29 05:40:00|9461.5|9443.5|9460.9|9442.9|9461.7|9443.7|9460.9|9442.9|0
1761716700000|2025-10-29 05:45:00|9461.1|9443.1|9460.5|9442.5|9461.6|9443.6|9460.3|9442.3|0
1761717000000|2025-10-29 05:50:00|9460.3|9442.3|9461.1|9443.1|9461.8|9443.8|9460.2|9442.2|0
1761717300000|2025-10-29 05:55:00|9461.2|9443.2|9461.7|9443.7|9462.5|9444.5|9461.2|9443.2|0
1761717600000|2025-10-29 06:00:00|9461.6|9443.6|9461.3|9443.3|9462.2|9444.2|9460.5|9442.5|0
1761717900000|2025-10-29 06:05:00|9461.4|9443.4|9462.4|9444.4|9462.7|9444.7|9461.2|9443.2|0
1761718200000|2025-10-29 06:10:00|9462.6|9444.6|9463.6|9445.6|9464.1|9446.1|9462.4|9444.4|0
1761718500000|2025-10-29 06:15:00|9463.7|9445.7|9469.1|9451.1|9469.1|9451.1|9462.8|9444.8|0
1761718800000|2025-10-29 06:20:00|9468.9|9450.9|9472.2|9454.2|9472.6|9454.6|9468.9|9450.9|0
1761719100000|2025-10-29 06:25:00|9472.1|9454.1|9472.3|9454.3|9472.9|9454.9|9471.9|9453.9|0
1761719400000|2025-10-29 06:30:00|9472.1|9454.1|9472.8|9454.8|9473.3|9455.3|9471.7|9453.7|0
1761719700000|2025-10-29 06:35:00|9472.7|9454.7|9481.8|9463.8|9482.3|9464.3|9472.3|9454.3|0
1761720000000|2025-10-29 06:40:00|9481.6|9463.6|9481.6|9463.6|9482.3|9464.3|9481.1|9463.1|0
1761720300000|2025-10-29 06:45:00|9481.8|9463.8|9482.2|9464.2|9482.8|9464.8|9481.7|9463.7|0
1761720600000|2025-10-29 06:50:00|9482.4|9464.4|9481.3|9463.3|9482.5|9464.5|9481|9463|0
1761720900000|2025-10-29 06:55:00|9481.4|9463.4|9482.7|9464.7|9482.7|9464.7|9481.4|9463.4|0
1761721200000|2025-10-29 07:00:00|9482.8|9464.8|9481.1|9463.1|9483|9465|9480.6|9462.6|0
1761721500000|2025-10-29 07:05:00|9481.2|9463.2|9488|9470|9488.2|9470.2|9481.1|9463.1|0
1761721800000|2025-10-29 07:10:00|9488.1|9470.1|9488.5|9470.5|9489.3|9471.3|9487.5|9469.5|0
1761722100000|2025-10-29 07:15:00|9488.7|9470.7|9487.8|9469.8|9489.6|9471.6|9487.5|9469.5|0
1761722400000|2025-10-29 07:20:00|9487.6|9469.6|9486.4|9468.4|9487.8|9469.8|9485.1|9467.1|0
1761722700000|2025-10-29 07:25:00|9486.5|9468.5|9487.9|9469.9|9488|9470|9486.5|9468.5|0
1761723000000|2025-10-29 07:30:00|9487.7|9469.7|9487.8|9469.8|9488.2|9470.2|9486.5|9468.5|0
1761723300000|2025-10-29 07:35:00|9487.6|9469.6|9489.3|9471.3|9489.5|9471.5|9487.2|9469.2|0
1761723600000|2025-10-29 07:40:00|9489.1|9471.1|9489.2|9471.2|9489.5|9471.5|9488.4|9470.4|0
1761723900000|2025-10-29 07:45:00|9489.1|9471.1|9487.6|9469.6|9489.4|9471.4|9487.5|9469.5|0
1761724200000|2025-10-29 07:50:00|9487.4|9469.4|9488.4|9470.4|9488.6|9470.6|9487.1|9469.1|0
1761724500000|2025-10-29 07:55:00|9488.6|9470.6|9489.4|9471.4|9489.5|9471.5|9488|9470|0
1761724800000|2025-10-29 08:00:00|9489.3|9471.3|9491.2|9473.2|9491.7|9473.7|9488.3|9470.3|0
1761725100000|2025-10-29 08:05:00|9491.3|9473.3|9491.7|9473.7|9492.3|9474.3|9489.9|9471.9|0
1761725400000|2025-10-29 08:10:00|9491.9|9473.9|9490.4|9472.4|9492.6|9474.6|9490.2|9472.2|0
1761725700000|2025-10-29 08:15:00|9491|9473|9494.3|9476.3|9495.2|9477.2|9490.6|9472.6|0
1761726000000|2025-10-29 08:20:00|9494.5|9476.5|9492.5|9474.5|9495.8|9477.8|9491.9|9473.9|0
1761726300000|2025-10-29 08:25:00|9492.4|9474.4|9490.3|9472.3|9492.4|9474.4|9490|9472|0
1761726600000|2025-10-29 08:30:00|9490.2|9472.2|9489.8|9471.8|9492|9474|9489.7|9471.7|0
1761726900000|2025-10-29 08:35:00|9490|9472|9485|9467|9490|9472|9484.8|9466.8|0
1761727200000|2025-10-29 08:40:00|9484.9|9466.9|9486.3|9468.3|9487.2|9469.2|9483.8|9465.8|0
1761727500000|2025-10-29 08:45:00|9486.2|9468.2|9486.1|9468.1|9487.7|9469.7|9485.9|9467.9|0
1761727800000|2025-10-29 08:50:00|9485.9|9467.9|9484.8|9466.8|9487.2|9469.2|9484.7|9466.7|0
1761728100000|2025-10-29 08:55:00|9485|9467|9486|9468|9486|9468|9484.4|9466.4|0
1761728400000|2025-10-29 09:00:00|9485.9|9467.9|9485.4|9467.4|9486|9468|9484.7|9466.7|0
1761728700000|2025-10-29 09:05:00|9485.3|9467.3|9484.1|9466.1|9486.2|9468.2|9484.1|9466.1|0
1761729000000|2025-10-29 09:10:00|9484.2|9466.2|9483.3|9465.3|9484.8|9466.8|9481.8|9463.8|0
1761729300000|2025-10-29 09:15:00|9483.2|9465.2|9484.5|9466.5|9485.3|9467.3|9482.6|9464.6|0
1761729600000|2025-10-29 09:20:00|9484.6|9466.6|9483.4|9465.4|9485.7|9467.7|9482.7|9464.7|0
1761729900000|2025-10-29 09:25:00|9483.5|9465.5|9483.1|9465.1|9484.9|9466.9|9482.6|9464.6|0
1761730200000|2025-10-29 09:30:00|9483|9465|9482.1|9464.1|9483.6|9465.6|9481.4|9463.4|0
1761730500000|2025-10-29 09:35:00|9482|9464|9483.2|9465.2|9483.3|9465.3|9481.2|9463.2|0
1761730800000|2025-10-29 09:40:00|9483|9465|9484|9466|9484.9|9466.9|9482.8|9464.8|0
1761731100000|2025-10-29 09:45:00|9484.1|9466.1|9483.6|9465.6|9485.1|9467.1|9483.1|9465.1|0
1761731400000|2025-10-29 09:50:00|9483.5|9465.5|9485.6|9467.6|9485.9|9467.9|9483.5|9465.5|0
1761731700000|2025-10-29 09:55:00|9485.3|9467.3|9485.8|9467.8|9486.5|9468.5|9485|9467|0
1761732000000|2025-10-29 10:00:00|9485.6|9467.6|9485.8|9467.8|9486.3|9468.3|9484.7|9466.7|0
1761732300000|2025-10-29 10:05:00|9485.6|9467.6|9486.6|9468.6|9487.7|9469.7|9485.5|9467.5|0
1761732600000|2025-10-29 10:10:00|9486.5|9468.5|9488|9470|9488.4|9470.4|9485.5|9467.5|0
1761732900000|2025-10-29 10:15:00|9487.9|9469.9|9488.8|9470.8|9489.1|9471.1|9487.2|9469.2|0
1761733200000|2025-10-29 10:20:00|9489|9471|9489.4|9471.4|9490.1|9472.1|9488.7|9470.7|0
1761733500000|2025-10-29 10:25:00|9489.5|9471.5|9488.8|9470.8|9490.3|9472.3|9488.7|9470.7|0
1761733800000|2025-10-29 10:30:00|9488.9|9470.9|9489|9471|9489.7|9471.7|9487.8|9469.8|0
1761734100000|2025-10-29 10:35:00|9489.2|9471.2|9488.3|9470.3|9489.8|9471.8|9488.2|9470.2|0
1761734400000|2025-10-29 10:40:00|9488.2|9470.2|9488.2|9470.2|9489.2|9471.2|9487.8|9469.8|0
1761734700000|2025-10-29 10:45:00|9488.4|9470.4|9489.7|9471.7|9489.8|9471.8|9488.4|9470.4|0
1761735000000|2025-10-29 10:50:00|9489.9|9471.9|9496.6|9478.6|9496.6|9478.6|9489.4|9471.4|0
1761735300000|2025-10-29 10:55:00|9496.7|9478.7|9493.6|9475.6|9496.8|9478.8|9493.4|9475.4|0
1761735600000|2025-10-29 11:00:00|9493.9|9475.9|9494.7|9476.7|9494.8|9476.8|9492|9474|0
1761735900000|2025-10-29 11:05:00|9494.8|9476.8|9496.5|9478.5|9496.9|9478.9|9494.7|9476.7|0
1761736200000|2025-10-29 11:10:00|9496.4|9478.4|9497.4|9479.4|9497.8|9479.8|9495.8|9477.8|0
1761736500000|2025-10-29 11:15:00|9497.3|9479.3|9497|9479|9497.9|9479.9|9495.4|9477.4|0
1761736800000|2025-10-29 11:20:00|9497.1|9479.1|9497.5|9479.5|9498.2|9480.2|9495.4|9477.4|0
1761737100000|2025-10-29 11:25:00|9497.7|9479.7|9498.3|9480.3|9498.9|9480.9|9497.4|9479.4|0
1761737400000|2025-10-29 11:30:00|9498|9480|9499.6|9481.6|9499.6|9481.6|9497.3|9479.3|0
1761737700000|2025-10-29 11:35:00|9499.8|9481.8|9499.7|9481.7|9500.3|9482.3|9499.1|9481.1|0
1761738000000|2025-10-29 11:40:00|9499.9|9481.9|9499.6|9481.6|9500.2|9482.2|9498.9|9480.9|0
1761738300000|2025-10-29 11:45:00|9499.5|9481.5|9498|9480|9499.6|9481.6|9498|9480|0
1761738600000|2025-10-29 11:50:00|9498.2|9480.2|9497.4|9479.4|9498.6|9480.6|9497.4|9479.4|0
1761738900000|2025-10-29 11:55:00|9497.5|9479.5|9497.1|9479.1|9497.7|9479.7|9496.3|9478.3|0
1761739200000|2025-10-29 12:00:00|9496.8|9478.8|9497|9479|9497.9|9479.9|9496.5|9478.5|0
1761739500000|2025-10-29 12:05:00|9497.1|9479.1|9498|9480|9498|9480|9496.1|9478.1|0
1761739800000|2025-10-29 12:10:00|9498.1|9480.1|9498.7|9480.7|9498.7|9480.7|9497.6|9479.6|0
1761740100000|2025-10-29 12:15:00|9498.5|9480.5|9497.9|9479.9|9499.7|9481.7|9497.9|9479.9|0
1761740400000|2025-10-29 12:20:00|9497.7|9479.7|9496.4|9478.4|9497.9|9479.9|9496.1|9478.1|0
1761740700000|2025-10-29 12:25:00|9496.5|9478.5|9495.7|9477.7|9497.1|9479.1|9495.2|9477.2|0
1761741000000|2025-10-29 12:30:00|9495.8|9477.8|9494.8|9476.8|9496.2|9478.2|9494.2|9476.2|0
1761741300000|2025-10-29 12:35:00|9494.6|9476.6|9494|9476|9494.9|9476.9|9493|9475|0
1761741600000|2025-10-29 12:40:00|9493.8|9475.8|9492.9|9474.9|9494|9476|9492.3|9474.3|0
1761741900000|2025-10-29 12:45:00|9492.7|9474.7|9494.9|9476.9|9494.9|9476.9|9492.7|9474.7|0
1761742200000|2025-10-29 12:50:00|9494.7|9476.7|9494.9|9476.9|9496.1|9478.1|9493.8|9475.8|0
1761742500000|2025-10-29 12:55:00|9495|9477|9495.3|9477.3|9495.9|9477.9|9494.6|9476.6|0
1761742800000|2025-10-29 13:00:00|9495.1|9477.1|9495.3|9477.3|9496.1|9478.1|9494.1|9476.1|0
1761743100000|2025-10-29 13:05:00|9495.2|9477.2|9496.2|9478.2|9497.5|9479.5|9495.2|9477.2|0
1761743400000|2025-10-29 13:10:00|9496.4|9478.4|9496.2|9478.2|9496.8|9478.8|9495.2|9477.2|0
1761743700000|2025-10-29 13:15:00|9496|9478|9496.6|9478.6|9497.8|9479.8|9495.7|9477.7|0
1761744000000|2025-10-29 13:20:00|9496.7|9478.7|9495.6|9477.6|9497.1|9479.1|9495.3|9477.3|0
1761744300000|2025-10-29 13:25:00|9496.1|9478.1|9493.9|9475.9|9496.9|9478.9|9493.9|9475.9|0
1761744600000|2025-10-29 13:30:00|9494.1|9476.1|9504|9486|9508.2|9490.2|9488.8|9470.8|0
1761744900000|2025-10-29 13:35:00|9504.1|9486.1|9498.5|9480.5|9504.2|9486.2|9497.1|9479.1|0
1761745200000|2025-10-29 13:40:00|9498.4|9480.4|9489.8|9471.8|9498.4|9480.4|9489.1|9471.1|0
1761745500000|2025-10-29 13:45:00|9489.9|9471.9|9482.2|9464.2|9494.8|9476.8|9482.2|9464.2|0
1761745800000|2025-10-29 13:50:00|9482.1|9464.1|9483.7|9465.7|9483.9|9465.9|9477.3|9459.3|0
1761746100000|2025-10-29 13:55:00|9483.8|9465.8|9489.7|9471.7|9496.2|9478.2|9483.7|9465.7|0
1761746400000|2025-10-29 14:00:00|9489.8|9471.8|9490.1|9472.1|9492.4|9474.4|9488|9470|0
1761746700000|2025-10-29 14:05:00|9490|9472|9488.9|9470.9|9491.9|9473.9|9487.6|9469.6|0
1761747000000|2025-10-29 14:10:00|9489|9471|9496.2|9478.2|9496.6|9478.6|9489|9471|0
1761747300000|2025-10-29 14:15:00|9496.3|9478.3|9502.9|9484.9|9502.9|9484.9|9496.2|9478.2|0
1761747600000|2025-10-29 14:20:00|9503.6|9485.6|9506.6|9488.6|9512.1|9494.1|9502.6|9484.6|0
1761747900000|2025-10-29 14:25:00|9506.5|9488.5|9503.4|9485.4|9509.2|9491.2|9503|9485|0
1761748200000|2025-10-29 14:30:00|9503.3|9485.3|9499.7|9481.7|9504.4|9486.4|9498|9480|0
1761748500000|2025-10-29 14:35:00|9499.8|9481.8|9496.7|9478.7|9501.2|9483.2|9496.5|9478.5|0
1761748800000|2025-10-29 14:40:00|9496.6|9478.6|9485.5|9467.5|9496.8|9478.8|9485.5|9467.5|0
1761749100000|2025-10-29 14:45:00|9485.6|9467.6|9483.6|9465.6|9492.7|9474.7|9483.5|9465.5|0
1761749400000|2025-10-29 14:50:00|9483.7|9465.7|9491.9|9473.9|9492|9474|9482.9|9464.9|0
1761749700000|2025-10-29 14:55:00|9492|9474|9493.8|9475.8|9495.4|9477.4|9490.9|9472.9|0
1761750000000|2025-10-29 15:00:00|9493.9|9475.9|9492.4|9474.4|9496.9|9478.9|9492.4|9474.4|0
1761750300000|2025-10-29 15:05:00|9492.5|9474.5|9496.1|9478.1|9499.7|9481.7|9492.4|9474.4|0
1761750600000|2025-10-29 15:10:00|9496.8|9478.8|9494.8|9476.8|9496.9|9478.9|9490.8|9472.8|0
1761750900000|2025-10-29 15:15:00|9494.7|9476.7|9495|9477|9495.7|9477.7|9493.6|9475.6|0
1761751200000|2025-10-29 15:20:00|9495.1|9477.1|9497.3|9479.3|9497.3|9479.3|9493.4|9475.4|0
1761751500000|2025-10-29 15:25:00|9497.4|9479.4|9497.9|9479.9|9499.5|9481.5|9497.2|9479.2|0
1761751800000|2025-10-29 15:30:00|9497.8|9479.8|9494.7|9476.7|9498.7|9480.7|9494.7|9476.7|0
1761752100000|2025-10-29 15:35:00|9494.8|9476.8|9495|9477|9496.5|9478.5|9493.9|9475.9|0
1761752400000|2025-10-29 15:40:00|9494.4|9476.4|9494.9|9476.9|9496|9478|9493|9475|0
1761752700000|2025-10-29 15:45:00|9495|9477|9495.2|9477.2|9496.4|9478.4|9492.1|9474.1|0
1761753000000|2025-10-29 15:50:00|9495.3|9477.3|9495.1|9477.1|9495.9|9477.9|9493.9|9475.9|0
1761753300000|2025-10-29 15:55:00|9495|9477|9489.7|9471.7|9495.1|9477.1|9488.8|9470.8|0
1761753600000|2025-10-29 16:00:00|9489.6|9471.6|9490.1|9472.1|9490.8|9472.8|9486.6|9468.6|0
1761753900000|2025-10-29 16:05:00|9490.2|9472.2|9490.8|9472.8|9490.9|9472.9|9486.4|9468.4|0
1761754200000|2025-10-29 16:10:00|9490.9|9472.9|9489.6|9471.6|9491|9473|9487|9469|0
1761754500000|2025-10-29 16:15:00|9489.5|9471.5|9490.6|9472.6|9491.3|9473.3|9489.5|9471.5|0
1761754800000|2025-10-29 16:20:00|9490.7|9472.7|9486.4|9468.4|9491.4|9473.4|9485.4|9467.4|0
1761755100000|2025-10-29 16:25:00|9486.5|9468.5|9481.6|9463.6|9486.5|9468.5|9481.5|9463.5|0
1761755400000|2025-10-29 16:30:00|9481.7|9463.7|9483.8|9465.8|9486.8|9468.8|9481.5|9463.5|0
1761755700000|2025-10-29 16:35:00|9484.5|9466.5|9489|9471|9489.3|9471.3|9484.5|9466.5|0
1761756000000|2025-10-29 16:40:00|9487.6|9469.6|9487.9|9469.9|9489.3|9471.3|9486.4|9468.4|0
1761756300000|2025-10-29 16:45:00|9488|9470|9489.4|9471.4|9489.7|9471.7|9487.9|9469.9|0
1761756600000|2025-10-29 16:50:00|9489.3|9471.3|9492.4|9474.4|9492.7|9474.7|9488.9|9470.9|0
1761756900000|2025-10-29 16:55:00|9493.1|9475.1|9491.4|9473.4|9493.4|9475.4|9491.4|9473.4|0
1761757200000|2025-10-29 17:00:00|9491.5|9473.5|9490.2|9472.2|9491.7|9473.7|9489.8|9471.8|0
1761757500000|2025-10-29 17:05:00|9490.1|9472.1|9486.5|9468.5|9490.2|9472.2|9486.4|9468.4|0
1761757800000|2025-10-29 17:10:00|9486.4|9468.4|9487|9469|9487.1|9469.1|9485.4|9467.4|0
1761758100000|2025-10-29 17:15:00|9486.9|9468.9|9486.8|9468.8|9488.1|9470.1|9486.6|9468.6|0
1761758400000|2025-10-29 17:20:00|9486.7|9468.7|9483.5|9465.5|9486.8|9468.8|9483.3|9465.3|0
1761758700000|2025-10-29 17:25:00|9483.4|9465.4|9477.6|9459.6|9483.5|9465.5|9476.7|9458.7|0
1761759000000|2025-10-29 17:30:00|9477.5|9459.5|9477.3|9459.3|9477.5|9459.5|9475.5|9457.5|0
1761759300000|2025-10-29 17:35:00|9477.4|9459.4|9478.9|9460.9|9479.1|9461.1|9476.6|9458.6|0
1761759600000|2025-10-29 17:40:00|9478.8|9460.8|9483.2|9465.2|9483.4|9465.4|9478.7|9460.7|0
1761759900000|2025-10-29 17:45:00|9483.3|9465.3|9484.9|9466.9|9485|9467|9482.6|9464.6|0
1761760200000|2025-10-29 17:50:00|9485|9467|9496.5|9478.5|9496.5|9478.5|9484.8|9466.8|0
1761760500000|2025-10-29 17:55:00|9496.4|9478.4|9492.8|9474.8|9496.4|9478.4|9491.9|9473.9|0
1761760800000|2025-10-29 18:00:00|9492.7|9474.7|9489.9|9471.9|9501.2|9483.2|9487.8|9469.8|0
1761761100000|2025-10-29 18:05:00|9489.8|9471.8|9490.4|9472.4|9495|9477|9484.4|9466.4|0
1761761400000|2025-10-29 18:10:00|9491.8|9473.8|9481|9463|9491.8|9473.8|9480.8|9462.8|0
1761761700000|2025-10-29 18:15:00|9481.1|9463.1|9487.4|9469.4|9489|9471|9480.5|9462.5|0
1761762000000|2025-10-29 18:20:00|9486|9468|9481.5|9463.5|9486.1|9468.1|9480.5|9462.5|0
1761762300000|2025-10-29 18:25:00|9481.4|9463.4|9483.2|9465.2|9483.4|9465.4|9478.2|9460.2|0
1761762600000|2025-10-29 18:30:00|9483.3|9465.3|9492.5|9474.5|9492.8|9474.8|9483.3|9465.3|0
1761762900000|2025-10-29 18:35:00|9492.4|9474.4|9438.5|9420.5|9492.6|9474.6|9438.3|9420.3|0
1761763200000|2025-10-29 18:40:00|9438.4|9420.4|9442.9|9424.9|9454.2|9436.2|9435.4|9417.4|0
1761763500000|2025-10-29 18:45:00|9442.8|9424.8|9438.6|9420.6|9457|9439|9434.9|9416.9|0
1761763800000|2025-10-29 18:50:00|9438.7|9420.7|9454.4|9436.4|9461|9443|9438.5|9420.5|0
1761764100000|2025-10-29 18:55:00|9454.5|9436.5|9459.9|9441.9|9464.1|9446.1|9453.6|9435.6|0
1761764400000|2025-10-29 19:00:00|9460|9442|9444.8|9426.8|9468.7|9450.7|9442.7|9424.7|0
1761764700000|2025-10-29 19:05:00|9444.9|9426.9|9457.5|9439.5|9463.9|9445.9|9444.7|9426.7|0
1761765000000|2025-10-29 19:10:00|9457.6|9439.6|9459.7|9441.7|9465.4|9447.4|9454.7|9436.7|0
1761765300000|2025-10-29 19:15:00|9459.8|9441.8|9456.9|9438.9|9461.6|9443.6|9449.5|9431.5|0
1761765600000|2025-10-29 19:20:00|9456.8|9438.8|9460.5|9442.5|9464.1|9446.1|9451.6|9433.6|0
1761765900000|2025-10-29 19:25:00|9460.6|9442.6|9454.5|9436.5|9469.3|9451.3|9452.4|9434.4|0
1761766200000|2025-10-29 19:30:00|9454.4|9436.4|9455|9437|9456.6|9438.6|9450.8|9432.8|0
1761766500000|2025-10-29 19:35:00|9454.9|9436.9|9456.4|9438.4|9457.9|9439.9|9446.3|9428.3|0
1761766800000|2025-10-29 19:40:00|9456.6|9438.6|9459.4|9441.4|9461.5|9443.5|9455|9437|0
1761767100000|2025-10-29 19:45:00|9459.3|9441.3|9468.4|9450.4|9470.5|9452.5|9459.2|9441.2|0
1761767400000|2025-10-29 19:50:00|9468.3|9450.3|9468.3|9450.3|9476.9|9458.9|9467.6|9449.6|0
1761767700000|2025-10-29 19:55:00|9469|9451|9476.8|9458.8|9476.8|9458.8|9466.6|9448.6|0
1761768000000|2025-10-29 20:00:00|9476.9|9458.9|9482.5|9464.5|9490.1|9472.1|9472.8|9454.8|0
1761768300000|2025-10-29 20:05:00|9481.9|9463.9|9465.9|9447.9|9482.5|9464.5|9459.3|9441.3|0
1761768600000|2025-10-29 20:10:00|9466.4|9448.4|9471|9453|9472.2|9454.2|9461.1|9443.1|0
1761768900000|2025-10-29 20:15:00|9470.2|9452.2|9470.9|9452.9|9476.5|9458.5|9468.2|9450.2|0
1761769200000|2025-10-29 20:20:00|9470.8|9452.8|9466|9448|9471.2|9453.2|9464.3|9446.3|0
1761769500000|2025-10-29 20:25:00|9465.9|9447.9|9473|9455|9473.4|9455.4|9465.7|9447.7|0
1761769800000|2025-10-29 20:30:00|9473.1|9455.1|9470.6|9452.6|9474|9456|9469.4|9451.4|0
1761770100000|2025-10-29 20:35:00|9470.4|9452.4|9471.1|9453.1|9474.8|9456.8|9469.8|9451.8|0
1761770400000|2025-10-29 20:40:00|9471.3|9453.3|9476.6|9458.6|9477|9459|9470.8|9452.8|0
1761770700000|2025-10-29 20:45:00|9476.7|9458.7|9474.1|9456.1|9477.6|9459.6|9473.5|9455.5|0
1761771000000|2025-10-29 20:50:00|9474.2|9456.2|9470.7|9452.7|9477.2|9459.2|9470.7|9452.7|0
1761771300000|2025-10-29 20:55:00|9470.6|9452.6|9469.3|9451.3|9474|9456|9468.7|9450.7|0
1761771600000|2025-10-29 21:00:00|9469.4|9451.4|9471.9|9453.9|9471.9|9453.9|9469.3|9451.3|0
1761771900000|2025-10-29 21:05:00|9471.8|9453.8|9468.7|9450.7|9471.9|9453.9|9468.6|9450.6|0
1761772200000|2025-10-29 21:10:00|9468.6|9450.6|9467.6|9449.6|9468.6|9450.6|9466.2|9448.2|0
1761772500000|2025-10-29 21:15:00|9467.3|9449.3|9467.3|9449.3|9467.3|9449.3|9465.3|9447.3|0
1761772800000|2025-10-29 21:20:00|9467.2|9449.2|9466.7|9448.7|9467.8|9449.8|9466.5|9448.5|0
1761773100000|2025-10-29 21:25:00|9466.5|9448.5|9466.9|9448.9|9467.6|9449.6|9466|9448|0
1761773400000|2025-10-29 21:30:00|9466.6|9448.6|9466|9448|9466.9|9448.9|9464.9|9446.9|0
1761773700000|2025-10-29 21:35:00|9465.9|9447.9|9465.5|9447.5|9465.9|9447.9|9464.7|9446.7|0
1761774000000|2025-10-29 21:40:00|9465.8|9447.8|9470.3|9452.3|9470.8|9452.8|9465.7|9447.7|0
1761774300000|2025-10-29 21:45:00|9470.5|9452.5|9473.6|9455.6|9474.1|9456.1|9468.5|9450.5|0
1761774600000|2025-10-29 21:50:00|9473.8|9455.8|9475.2|9457.2|9475.7|9457.7|9473.7|9455.7|0
1761774900000|2025-10-29 21:55:00|9475.5|9457.5|9465.3|9447.3|9475.5|9457.5|9465.3|9447.3|0
1761775200000|2025-10-29 22:00:00|9465.5|9447.5|9465.1|9447.1|9471.6|9453.6|9462|9444|0
1761775500000|2025-10-29 22:05:00|9465.3|9447.3|9478.6|9460.6|9479|9461|9465.2|9447.2|0
1761775800000|2025-10-29 22:10:00|9478.4|9460.4|9476.7|9458.7|9482.7|9464.7|9476.6|9458.6|0
1761776100000|2025-10-29 22:15:00|9476.8|9458.8|9475.7|9457.7|9477.6|9459.6|9474.4|9456.4|0
1761776400000|2025-10-29 22:20:00|9475.8|9457.8|9473.7|9455.7|9476.9|9458.9|9473.6|9455.6|0
1761776700000|2025-10-29 22:25:00|9473.6|9455.6|9471.6|9453.6|9475.2|9457.2|9471.5|9453.5|0
1761777000000|2025-10-29 22:30:00|9471.7|9453.7|9475.9|9457.9|9476.3|9458.3|9471.7|9453.7|0
1761777300000|2025-10-29 22:35:00|9476|9458|9475.6|9457.6|9476.9|9458.9|9475.2|9457.2|0
1761777600000|2025-10-29 22:40:00|9475.5|9457.5|9478|9460|9479.5|9461.5|9475.3|9457.3|0
1761777900000|2025-10-29 22:45:00|9478.1|9460.1|9478.4|9460.4|9479.3|9461.3|9477.9|9459.9|0
1761778200000|2025-10-29 22:50:00|9478.5|9460.5|9477.5|9459.5|9479.5|9461.5|9477.3|9459.3|0
1761778500000|2025-10-29 22:55:00|9477.6|9459.6|9492.3|9474.3|9492.9|9474.9|9476.5|9458.5|0
1761778800000|2025-10-29 23:00:00|9492.4|9474.4|9493|9475|9494.1|9476.1|9491.5|9473.5|0
1761779100000|2025-10-29 23:05:00|9493.1|9475.1|9491.9|9473.9|9493.6|9475.6|9491.8|9473.8|0
1761779400000|2025-10-29 23:10:00|9492|9474|9492.5|9474.5|9492.7|9474.7|9490.8|9472.8|0
1761779700000|2025-10-29 23:15:00|9492.4|9474.4|9492.7|9474.7|9493.5|9475.5|9492.3|9474.3|0
1761780000000|2025-10-29 23:20:00|9492.8|9474.8|9498|9480|9499|9481|9492.4|9474.4|0
1761780300000|2025-10-29 23:25:00|9498.1|9480.1|9497.3|9479.3|9498.8|9480.8|9496.7|9478.7|0
1761780600000|2025-10-29 23:30:00|9497.4|9479.4|9493.3|9475.3|9497.9|9479.9|9493.2|9475.2|0
1761780900000|2025-10-29 23:35:00|9493.2|9475.2|9489.6|9471.6|9493.2|9475.2|9489.5|9471.5|0
1761781200000|2025-10-29 23:40:00|9490.1|9472.1|9490.8|9472.8|9491|9473|9488.5|9470.5|0
1761781500000|2025-10-29 23:45:00|9490.9|9472.9|9496.5|9478.5|9496.6|9478.6|9490.6|9472.6|0
1761781800000|2025-10-29 23:50:00|9496.6|9478.6|9500.6|9482.6|9500.8|9482.8|9496.6|9478.6|0
1761782100000|2025-10-29 23:55:00|9500.8|9482.8|9499.5|9481.5|9502.1|9484.1|9499.2|9481.2|0
1761782400000|2025-10-30 00:00:00|9499.8|9481.8|9499.1|9481.1|9501.8|9483.8|9496.4|9478.4|0
1761782700000|2025-10-30 00:05:00|9499|9481|9497.8|9479.8|9499.3|9481.3|9496.5|9478.5|0
1761783000000|2025-10-30 00:10:00|9497.7|9479.7|9500.9|9482.9|9502.4|9484.4|9497|9479|0
1761783300000|2025-10-30 00:15:00|9500.8|9482.8|9500.9|9482.9|9503.1|9485.1|9499.6|9481.6|0
1761783600000|2025-10-30 00:20:00|9501|9483|9504.8|9486.8|9505|9487|9500.1|9482.1|0
1761783900000|2025-10-30 00:25:00|9504.7|9486.7|9505.4|9487.4|9506.7|9488.7|9504.7|9486.7|0
1761784200000|2025-10-30 00:30:00|9505.5|9487.5|9505.2|9487.2|9509.8|9491.8|9504.9|9486.9|0
1761784500000|2025-10-30 00:35:00|9505|9487|9505.8|9487.8|9507|9489|9504.1|9486.1|0
1761784800000|2025-10-30 00:40:00|9505.9|9487.9|9503.7|9485.7|9506.4|9488.4|9503.5|9485.5|0
1761785100000|2025-10-30 00:45:00|9503.8|9485.8|9504.7|9486.7|9506.1|9488.1|9501.7|9483.7|0
1761785400000|2025-10-30 00:50:00|9504.8|9486.8|9502.9|9484.9|9504.9|9486.9|9502.3|9484.3|0
1761785700000|2025-10-30 00:55:00|9503|9485|9503.7|9485.7|9504.6|9486.6|9502.5|9484.5|0
1761786000000|2025-10-30 01:00:00|9503.8|9485.8|9500|9482|9504.6|9486.6|9498.4|9480.4|0
1761786300000|2025-10-30 01:05:00|9499.9|9481.9|9492.1|9474.1|9505|9487|9491.5|9473.5|0
1761786600000|2025-10-30 01:10:00|9492|9474|9479.4|9461.4|9493.6|9475.6|9478.8|9460.8|0
1761786900000|2025-10-30 01:15:00|9479.2|9461.2|9432.2|9426.2|9496.2|9490.2|9430.2|9424.2|4785
1761787200000|2025-10-30 01:20:00|9431.2|9425.2|9441.2|9435.2|9458.2|9452.2|9423.2|9417.2|628
1761787500000|2025-10-30 01:25:00|9442.2|9436.2|9448.2|9442.2|9452.2|9446.2|9440.2|9434.2|940
1761787800000|2025-10-30 01:30:00|9445.4|9439.4|9431.4|9425.4|9446.4|9440.4|9398.4|9392.4|5962
1761788100000|2025-10-30 01:35:00|9432.4|9426.4|9421.4|9415.4|9445.4|9439.4|9410.4|9404.4|3778
1761788400000|2025-10-30 01:40:00|9420.4|9414.4|9427.4|9421.4|9445.4|9439.4|9410.4|9404.4|3404
1761788700000|2025-10-30 01:45:00|9426.4|9420.4|9407.4|9401.4|9434.4|9428.4|9403.4|9397.4|2295
1761789000000|2025-10-30 01:50:00|9408.4|9402.4|9406.4|9400.4|9423.4|9417.4|9396.4|9390.4|2051
1761789300000|2025-10-30 01:55:00|9405.4|9399.4|9429.4|9423.4|9447.4|9441.4|9403.4|9397.4|2579
1761789600000|2025-10-30 02:00:00|9427.4|9421.4|9399.4|9393.4|9437.4|9431.4|9399.4|9393.4|2380
1761789900000|2025-10-30 02:05:00|9400.4|9394.4|9416.4|9410.4|9423.4|9417.4|9396.4|9390.4|2610
1761790200000|2025-10-30 02:10:00|9415.4|9409.4|9430.4|9424.4|9438.4|9432.4|9411.4|9405.4|1765
1761790500000|2025-10-30 02:15:00|9429.4|9423.4|9442.4|9436.4|9454.4|9448.4|9424.4|9418.4|2429
1761790800000|2025-10-30 02:20:00|9441.4|9435.4|9429.4|9423.4|9455.4|9449.4|9428.4|9422.4|1189
1761791100000|2025-10-30 02:25:00|9430.4|9424.4|9443.4|9437.4|9446.4|9440.4|9421.4|9415.4|1453
1761791400000|2025-10-30 02:30:00|9442.4|9436.4|9458.4|9452.4|9465.4|9459.4|9441.4|9435.4|1890
1761791700000|2025-10-30 02:35:00|9457.4|9451.4|9435.4|9429.4|9459.4|9453.4|9433.4|9427.4|1412
1761792000000|2025-10-30 02:40:00|9434.4|9428.4|9449.4|9443.4|9455.4|9449.4|9432.4|9426.4|1348
1761792300000|2025-10-30 02:45:00|9450.4|9444.4|9446.4|9440.4|9462.4|9456.4|9442.4|9436.4|1491
1761792600000|2025-10-30 02:50:00|9447.4|9441.4|9439.4|9433.4|9450.4|9444.4|9438.4|9432.4|1312
1761792900000|2025-10-30 02:55:00|9440.4|9434.4|9447.4|9441.4|9463.4|9457.4|9439.4|9433.4|1926
1761793200000|2025-10-30 03:00:00|9448.4|9442.4|9461.4|9455.4|9471.4|9465.4|9446.4|9440.4|1697
1761793500000|2025-10-30 03:05:00|9462.4|9456.4|9467.4|9461.4|9475.4|9469.4|9457.4|9451.4|1376
1761793800000|2025-10-30 03:10:00|9468.4|9462.4|9469.4|9463.4|9481.4|9475.4|9466.4|9460.4|1422
1761794100000|2025-10-30 03:15:00|9470.4|9464.4|9460.4|9454.4|9471.4|9465.4|9455.4|9449.4|1378
1761794400000|2025-10-30 03:20:00|9459.4|9453.4|9443.4|9437.4|9463.4|9457.4|9442.4|9436.4|1408
1761794700000|2025-10-30 03:25:00|9444.4|9438.4|9434.4|9428.4|9452.4|9446.4|9433.4|9427.4|1057
1761795000000|2025-10-30 03:30:00|9435.4|9429.4|9423.4|9417.4|9440.4|9434.4|9423.4|9417.4|1038
1761795300000|2025-10-30 03:35:00|9424.4|9418.4|9426.4|9420.4|9434.4|9428.4|9424.4|9418.4|656
1761795600000|2025-10-30 03:40:00|9425.4|9419.4|9423.2|9417.2|9429.2|9423.2|9417.4|9411.4|860
1761795900000|2025-10-30 03:45:00|9422.2|9416.2|9421.2|9415.2|9425.2|9419.2|9413.2|9407.2|832
1761796200000|2025-10-30 03:50:00|9420.2|9414.2|9428.2|9422.2|9432.2|9426.2|9420.2|9414.2|1035
1761796500000|2025-10-30 03:55:00|9427.2|9421.2|9435.2|9429.2|9439.2|9433.2|9425.2|9419.2|650
1761796800000|2025-10-30 04:00:00|9442.1|9424.1|9435.1|9417.1|9443.6|9425.6|9435.1|9417.1|0
1761797100000|2025-10-30 04:05:00|9434.8|9416.8|9418|9400|9434.8|9416.8|9416.5|9398.5|0
1761797400000|2025-10-30 04:10:00|9417.9|9399.9|9378|9360|9417.9|9399.9|9371|9353|0
1761797700000|2025-10-30 04:15:00|9377.8|9359.8|9383.2|9365.2|9389|9371|9368|9350|0
1761798000000|2025-10-30 04:20:00|9383.3|9365.3|9358.6|9340.6|9391.5|9373.5|9356.9|9338.9|0
1761798300000|2025-10-30 04:25:00|9360.1|9342.1|9363.4|9345.4|9377.1|9359.1|9359.3|9341.3|0
1761798600000|2025-10-30 04:30:00|9363.6|9345.6|9372.3|9354.3|9374.8|9356.8|9361.7|9343.7|0
1761798900000|2025-10-30 04:35:00|9372.1|9354.1|9411.8|9393.8|9423.3|9405.3|9372.1|9354.1|0
1761799200000|2025-10-30 04:40:00|9411.7|9393.7|9390.8|9372.8|9416|9398|9390.4|9372.4|0
1761799500000|2025-10-30 04:45:00|9390.6|9372.6|9389.5|9371.5|9400.2|9382.2|9386|9368|0
1761799800000|2025-10-30 04:50:00|9389.8|9371.8|9426.6|9408.6|9426.7|9408.7|9388.3|9370.3|0
1761800100000|2025-10-30 04:55:00|9426.4|9408.4|9418.4|9400.4|9428|9410|9412|9394|28
1761800400000|2025-10-30 05:00:00|9423.2|9417.2|9334.2|9328.2|9423.2|9417.2|9324.2|9318.2|4237
1761800700000|2025-10-30 05:05:00|9336.2|9330.2|9344.2|9338.2|9377.2|9371.2|9336.2|9330.2|3029
1761801000000|2025-10-30 05:10:00|9347.2|9341.2|9314.2|9308.2|9348.2|9342.2|9306.2|9300.2|3561
1761801300000|2025-10-30 05:15:00|9315.2|9309.2|9314.2|9308.2|9330.2|9324.2|9294.2|9288.2|4058
1761801600000|2025-10-30 05:20:00|9312.2|9306.2|9339.2|9333.2|9344.2|9338.2|9309.2|9303.2|2704
1761801900000|2025-10-30 05:25:00|9340.2|9334.2|9368.2|9362.2|9376.2|9370.2|9332.2|9326.2|2241
1761802200000|2025-10-30 05:30:00|9367.2|9361.2|9351.2|9345.2|9371.2|9365.2|9347.2|9341.2|1261
1761802500000|2025-10-30 05:35:00|9350.2|9344.2|9387.2|9381.2|9392.2|9386.2|9350.2|9344.2|1392
1761802800000|2025-10-30 05:40:00|9388.2|9382.2|9382.2|9376.2|9395.2|9389.2|9381.2|9375.2|1313
1761803100000|2025-10-30 05:45:00|9381.2|9375.2|9373.2|9367.2|9392.2|9386.2|9371.2|9365.2|1183
1761803400000|2025-10-30 05:50:00|9372.2|9366.2|9365.2|9359.2|9379.2|9373.2|9364.2|9358.2|893
1761803700000|2025-10-30 05:55:00|9366.2|9360.2|9358.2|9352.2|9370.2|9364.2|9356.2|9350.2|785
1761804000000|2025-10-30 06:00:00|9357.2|9351.2|9342.2|9336.2|9360.2|9354.2|9339.2|9333.2|961
1761804300000|2025-10-30 06:05:00|9343.2|9337.2|9330.2|9324.2|9345.2|9339.2|9325.2|9319.2|995
1761804600000|2025-10-30 06:10:00|9329.2|9323.2|9326.2|9320.2|9341.2|9335.2|9326.2|9320.2|964
1761804900000|2025-10-30 06:15:00|9327.2|9321.2|9321.2|9315.2|9331.2|9325.2|9318.2|9312.2|1277
1761805200000|2025-10-30 06:20:00|9322.2|9316.2|9323.2|9317.2|9336.2|9330.2|9316.2|9310.2|842
1761805500000|2025-10-30 06:25:00|9324.2|9318.2|9320.2|9314.2|9334.2|9328.2|9314.2|9308.2|1077
1761805800000|2025-10-30 06:30:00|9319.2|9313.2|9316.2|9310.2|9338.2|9332.2|9314.2|9308.2|892
1761806100000|2025-10-30 06:35:00|9315.2|9309.2|9311.2|9305.2|9324.2|9318.2|9307.2|9301.2|966
1761806400000|2025-10-30 06:40:00|9312.2|9306.2|9321.2|9315.2|9326.2|9320.2|9311.2|9305.2|1072
1761806700000|2025-10-30 06:45:00|9320.2|9314.2|9321.2|9315.2|9332.2|9326.2|9313.2|9307.2|1091
1761807000000|2025-10-30 06:50:00|9320.2|9314.2|9310.2|9304.2|9328.2|9322.2|9308.2|9302.2|817
1761807300000|2025-10-30 06:55:00|9309.2|9303.2|9318.2|9312.2|9320.2|9314.2|9306.2|9300.2|1144
1761807600000|2025-10-30 07:00:00|9317.2|9311.2|9303.2|9297.2|9321.2|9315.2|9299.2|9293.2|1413
1761807900000|2025-10-30 07:05:00|9302.2|9296.2|9334.2|9328.2|9356.2|9350.2|9302.2|9296.2|3046
1761808200000|2025-10-30 07:10:00|9333.2|9327.2|9371.2|9365.2|9396.2|9390.2|9333.2|9327.2|3627
1761808500000|2025-10-30 07:15:00|9373.2|9367.2|9384.2|9378.2|9401.2|9395.2|9372.2|9366.2|2780
1761808800000|2025-10-30 07:20:00|9383.2|9377.2|9369.2|9363.2|9391.2|9385.2|9362.2|9356.2|2239
1761809100000|2025-10-30 07:25:00|9370.2|9364.2|9366.2|9360.2|9375.2|9369.2|9361.2|9355.2|2251
1761809400000|2025-10-30 07:30:00|9367.2|9361.2|9356.2|9350.2|9378.2|9372.2|9355.2|9349.2|2319
1761809700000|2025-10-30 07:35:00|9357.2|9351.2|9357.2|9351.2|9373.2|9367.2|9354.2|9348.2|2521
1761810000000|2025-10-30 07:40:00|9358.2|9352.2|9362.2|9356.2|9371.2|9365.2|9358.2|9352.2|2676
1761810300000|2025-10-30 07:45:00|9363.2|9357.2|9356.2|9350.2|9367.2|9361.2|9352.2|9346.2|2692
1761810600000|2025-10-30 07:50:00|9357.2|9351.2|9354.2|9348.2|9359.2|9353.2|9351.2|9345.2|2581
1761810900000|2025-10-30 07:55:00|9353.2|9347.2|9347.2|9341.2|9356.2|9350.2|9342.2|9336.2|2748
1761811200000|2025-10-30 08:00:00|9346.8|9340.8|9343.8|9337.8|9349.8|9343.8|9341.8|9335.8|1821
1761811500000|2025-10-30 08:05:00|9344.8|9338.8|9346.8|9340.8|9347.8|9341.8|9338.8|9332.8|2432
1761811800000|2025-10-30 08:10:00|9347.8|9341.8|9351.8|9345.8|9355.8|9349.8|9343.8|9337.8|1728
1761812100000|2025-10-30 08:15:00|9352.8|9346.8|9357.8|9351.8|9359.8|9353.8|9352.8|9346.8|1401
1761812400000|2025-10-30 08:20:00|9356.8|9350.8|9358.8|9352.8|9364.8|9358.8|9353.8|9347.8|1433
1761812700000|2025-10-30 08:25:00|9357.8|9351.8|9358.8|9352.8|9363.8|9357.8|9353.8|9347.8|1666
1761813000000|2025-10-30 08:30:00|9360.6|9342.6|9359.2|9341.2|9360.7|9342.7|9357.5|9339.5|0
1761813300000|2025-10-30 08:35:00|9359.1|9341.1|9359.6|9341.6|9361.3|9343.3|9358.7|9340.7|0
1761813600000|2025-10-30 08:40:00|9359.7|9341.7|9363.2|9345.2|9363.5|9345.5|9359.5|9341.5|0
1761813900000|2025-10-30 08:45:00|9363.3|9345.3|9362|9344|9364.6|9346.6|9360.5|9342.5|0
1761814200000|2025-10-30 08:50:00|9361.9|9343.9|9361|9343|9362.8|9344.8|9360.7|9342.7|0
1761814500000|2025-10-30 08:55:00|9361.4|9343.4|9360.4|9342.4|9362.9|9344.9|9360.3|9342.3|0
1761814800000|2025-10-30 09:00:00|9360.3|9342.3|9359.8|9341.8|9363.3|9345.3|9358.6|9340.6|0
1761815100000|2025-10-30 09:05:00|9360|9342|9362.4|9344.4|9362.8|9344.8|9359.6|9341.6|0
1761815400000|2025-10-30 09:10:00|9362.2|9344.2|9360|9342|9362.2|9344.2|9357.7|9339.7|0
1761815700000|2025-10-30 09:15:00|9360.1|9342.1|9348.8|9342.8|9362.8|9356.8|9347.8|9341.8|774
1761816000000|2025-10-30 09:20:00|9349.8|9343.8|9338.8|9332.8|9350.8|9344.8|9333.8|9327.8|466
1761816300000|2025-10-30 09:25:00|9339.8|9333.8|9343.8|9337.8|9344.8|9338.8|9339.8|9333.8|136
1761816600000|2025-10-30 09:30:00|9344.8|9338.8|9343.8|9337.8|9352.8|9346.8|9341.8|9335.8|173
1761816900000|2025-10-30 09:35:00|9344.8|9338.8|9338.8|9332.8|9344.8|9338.8|9333.8|9327.8|193
1761817200000|2025-10-30 09:40:00|9337.8|9331.8|9335.8|9329.8|9339.8|9333.8|9334.8|9328.8|85
1761817500000|2025-10-30 09:45:00|9333.8|9327.8|9332.8|9326.8|9335.8|9329.8|9330.8|9324.8|133
1761817800000|2025-10-30 09:50:00|9331.8|9325.8|9333.8|9327.8|9334.8|9328.8|9330.8|9324.8|90
1761818100000|2025-10-30 09:55:00|9334.8|9328.8|9339.8|9333.8|9340.8|9334.8|9334.8|9328.8|132
1761818400000|2025-10-30 10:00:00|9340.3|9334.3|9349.8|9343.8|9350.3|9344.3|9337.3|9331.3|54
1761818700000|2025-10-30 10:05:00|9349.3|9343.3|9347.3|9341.3|9349.8|9343.8|9346.3|9340.3|28
1761819000000|2025-10-30 10:10:00|9346.3|9340.3|9344.8|9338.8|9347.3|9341.3|9343.8|9337.8|51
1761819300000|2025-10-30 10:15:00|9345.3|9339.3|9343.3|9337.3|9348.8|9342.8|9342.3|9336.3|73
1761819600000|2025-10-30 10:20:00|9342.8|9336.8|9339.8|9333.8|9347.3|9341.3|9337.3|9331.3|36
1761819900000|2025-10-30 10:25:00|9340.3|9334.3|9337.8|9331.8|9340.8|9334.8|9337.8|9331.8|13
1761820200000|2025-10-30 10:30:00|9338.3|9332.3|9336.8|9330.8|9341.3|9335.3|9336.8|9330.8|16
1761820500000|2025-10-30 10:35:00|9336.3|9330.3|9337.3|9331.3|9339.3|9333.3|9333.8|9327.8|35
1761820800000|2025-10-30 10:40:00|9336.8|9330.8|9337.3|9331.3|9338.3|9332.3|9331.8|9325.8|77
1761821100000|2025-10-30 10:45:00|9337.8|9331.8|9334.8|9328.8|9340.8|9334.8|9333.8|9327.8|60
1761821400000|2025-10-30 10:50:00|9334.3|9328.3|9339.8|9333.8|9343.3|9337.3|9334.3|9328.3|84
1761821700000|2025-10-30 10:55:00|9339.3|9333.3|9339.8|9333.8|9340.3|9334.3|9337.8|9331.8|75
1761822000000|2025-10-30 11:00:00|9339.3|9333.3|9336.3|9330.3|9340.3|9334.3|9334.3|9328.3|55
1761822300000|2025-10-30 11:05:00|9335.8|9329.8|9330.3|9324.3|9339.8|9333.8|9329.8|9323.8|147
1761822600000|2025-10-30 11:10:00|9330.8|9324.8|9334.3|9328.3|9335.3|9329.3|9327.3|9321.3|163
1761822900000|2025-10-30 11:15:00|9333.8|9327.8|9332.3|9326.3|9334.8|9328.8|9330.3|9324.3|49
1761823200000|2025-10-30 11:20:00|9331.8|9325.8|9331.3|9325.3|9332.8|9326.8|9329.3|9323.3|22
1761823500000|2025-10-30 11:25:00|9330.8|9324.8|9333.8|9327.8|9339.3|9333.3|9330.3|9324.3|179
1761823800000|2025-10-30 11:30:00|9333.3|9327.3|9333.3|9327.3|9333.3|9327.3|9327.3|9321.3|99
1761824100000|2025-10-30 11:35:00|9332.8|9326.8|9329.3|9323.3|9335.3|9329.3|9328.3|9322.3|169
1761824400000|2025-10-30 11:40:00|9328.8|9322.8|9333.3|9327.3|9335.3|9329.3|9328.8|9322.8|149
1761824700000|2025-10-30 11:45:00|9332.8|9326.8|9332.3|9326.3|9334.3|9328.3|9331.3|9325.3|56
1761825000000|2025-10-30 11:50:00|9331.8|9325.8|9328.8|9322.8|9332.8|9326.8|9327.3|9321.3|54
1761825300000|2025-10-30 11:55:00|9329.3|9323.3|9326.8|9320.8|9330.3|9324.3|9325.8|9319.8|67
1761825600000|2025-10-30 12:00:00|9326.3|9320.3|9327.8|9321.8|9328.3|9322.3|9322.8|9316.8|77
1761825900000|2025-10-30 12:05:00|9328.3|9322.3|9326.8|9320.8|9332.3|9326.3|9324.3|9318.3|74
1761826200000|2025-10-30 12:10:00|9327.3|9321.3|9319.3|9313.3|9328.3|9322.3|9318.8|9312.8|116
1761826500000|2025-10-30 12:15:00|9319.8|9313.8|9320.3|9314.3|9325.3|9319.3|9318.3|9312.3|181
1761826800000|2025-10-30 12:20:00|9320.8|9314.8|9317.8|9311.8|9321.3|9315.3|9317.3|9311.3|72
1761827100000|2025-10-30 12:25:00|9318.3|9312.3|9310.8|9304.8|9319.3|9313.3|9307.3|9301.3|337
1761827400000|2025-10-30 12:30:00|9311.3|9305.3|9307.3|9301.3|9311.3|9305.3|9302.8|9296.8|491
1761827700000|2025-10-30 12:35:00|9306.8|9300.8|9305.8|9299.8|9311.8|9305.8|9303.3|9297.3|180
1761828000000|2025-10-30 12:40:00|9305.3|9299.3|9299.3|9293.3|9306.8|9300.8|9299.3|9293.3|91
1761828300000|2025-10-30 12:45:00|9298.8|9292.8|9300.3|9294.3|9303.3|9297.3|9295.3|9289.3|144
1761828600000|2025-10-30 12:50:00|9299.8|9293.8|9292.3|9286.3|9300.8|9294.8|9291.3|9285.3|90
1761828900000|2025-10-30 12:55:00|9291.8|9285.8|9287.8|9281.8|9295.8|9289.8|9284.8|9278.8|188
1761829200000|2025-10-30 13:00:00|9287.3|9281.3|9283.8|9277.8|9290.3|9284.3|9283.3|9277.3|175
1761829500000|2025-10-30 13:05:00|9283.3|9277.3|9285.3|9279.3|9289.3|9283.3|9282.3|9276.3|256
1761829800000|2025-10-30 13:10:00|9285.8|9279.8|9283.8|9277.8|9286.8|9280.8|9280.8|9274.8|267
1761830100000|2025-10-30 13:15:00|9284.3|9278.3|9293.3|9287.3|9294.3|9288.3|9282.3|9276.3|222
1761830400000|2025-10-30 13:20:00|9294.3|9288.3|9300.3|9294.3|9302.3|9296.3|9293.3|9287.3|280
1761830700000|2025-10-30 13:25:00|9299.8|9293.8|9299.3|9293.3|9301.3|9295.3|9291.3|9285.3|199
1761831000000|2025-10-30 13:30:00|9298.3|9292.3|9303.8|9297.8|9317.3|9311.3|9294.3|9288.3|964
1761831300000|2025-10-30 13:35:00|9303.3|9297.3|9279.3|9273.3|9310.3|9304.3|9276.8|9270.8|705
1761831600000|2025-10-30 13:40:00|9278.8|9272.8|9306.3|9300.3|9309.3|9303.3|9277.8|9271.8|447
1761831900000|2025-10-30 13:45:00|9305.8|9299.8|9311.8|9305.8|9317.3|9311.3|9304.3|9298.3|397
1761832200000|2025-10-30 13:50:00|9311.3|9305.3|9326.8|9320.8|9330.3|9324.3|9310.3|9304.3|384
1761832500000|2025-10-30 13:55:00|9327.3|9321.3|9325.3|9319.3|9333.8|9327.8|9323.3|9317.3|261
1761832800000|2025-10-30 14:00:00|9326.3|9320.3|9317.3|9311.3|9332.8|9326.8|9313.3|9307.3|379
1761833100000|2025-10-30 14:05:00|9316.8|9310.8|9319.3|9313.3|9330.3|9324.3|9316.3|9310.3|567
1761833400000|2025-10-30 14:10:00|9318.3|9312.3|9328.3|9322.3|9330.3|9324.3|9314.3|9308.3|297
1761833700000|2025-10-30 14:15:00|9328.8|9322.8|9310.8|9304.8|9330.8|9324.8|9310.3|9304.3|193
1761834000000|2025-10-30 14:20:00|9311.3|9305.3|9314.3|9308.3|9321.3|9315.3|9307.8|9301.8|262
1761834300000|2025-10-30 14:25:00|9313.8|9307.8|9312.3|9306.3|9318.8|9312.8|9307.8|9301.8|124
1761834600000|2025-10-30 14:30:00|9311.8|9305.8|9313.8|9307.8|9323.8|9317.8|9309.8|9303.8|306
1761834900000|2025-10-30 14:35:00|9314.3|9308.3|9298.3|9292.3|9316.3|9310.3|9297.3|9291.3|229
1761835200000|2025-10-30 14:40:00|9298.8|9292.8|9318.8|9312.8|9320.3|9314.3|9298.3|9292.3|210
1761835500000|2025-10-30 14:45:00|9318.3|9312.3|9319.3|9313.3|9321.8|9315.8|9304.8|9298.8|231
1761835800000|2025-10-30 14:50:00|9319.8|9313.8|9311.8|9305.8|9320.3|9314.3|9308.8|9302.8|162
1761836100000|2025-10-30 14:55:00|9311.3|9305.3|9320.3|9314.3|9321.3|9315.3|9308.3|9302.3|221
1761836400000|2025-10-30 15:00:00|9320.8|9314.8|9329.3|9323.3|9333.3|9327.3|9320.8|9314.8|187
1761836700000|2025-10-30 15:05:00|9328.8|9322.8|9328.3|9322.3|9330.8|9324.8|9318.8|9312.8|201
1761837000000|2025-10-30 15:10:00|9328.8|9322.8|9329.3|9323.3|9333.3|9327.3|9327.3|9321.3|78
1761837300000|2025-10-30 15:15:00|9329.8|9323.8|9329.8|9323.8|9331.3|9325.3|9326.3|9320.3|104
1761837600000|2025-10-30 15:20:00|9330.3|9324.3|9323.3|9317.3|9332.3|9326.3|9322.8|9316.8|93
1761837900000|2025-10-30 15:25:00|9322.3|9316.3|9320.3|9314.3|9328.3|9322.3|9319.8|9313.8|102
1761838200000|2025-10-30 15:30:00|9320.8|9314.8|9323.8|9317.8|9327.8|9321.8|9318.3|9312.3|146
1761838500000|2025-10-30 15:35:00|9323.3|9317.3|9320.3|9314.3|9324.8|9318.8|9317.3|9311.3|149
1761838800000|2025-10-30 15:40:00|9320.8|9314.8|9315.8|9309.8|9321.3|9315.3|9309.8|9303.8|122
1761839100000|2025-10-30 15:45:00|9315.3|9309.3|9314.8|9308.8|9318.8|9312.8|9310.3|9304.3|68
1761839400000|2025-10-30 15:50:00|9314.3|9308.3|9313.8|9307.8|9318.8|9312.8|9312.8|9306.8|77
1761839700000|2025-10-30 15:55:00|9313.3|9307.3|9311.8|9305.8|9318.3|9312.3|9311.3|9305.3|116
1761840000000|2025-10-30 16:00:00|9310.8|9304.8|9316.8|9310.8|9316.8|9310.8|9308.8|9302.8|98
1761840300000|2025-10-30 16:05:00|9312.8|9306.8|9325.8|9319.8|9326.8|9320.8|9312.8|9306.8|76
1761840600000|2025-10-30 16:10:00|9324.8|9318.8|9326.8|9320.8|9327.8|9321.8|9324.8|9318.8|97
1761840900000|2025-10-30 16:15:00|9325.8|9319.8|9320.8|9314.8|9325.8|9319.8|9319.8|9313.8|84
1761841200000|2025-10-30 16:20:00|9317.8|9311.8|9322.8|9316.8|9322.8|9316.8|9312.8|9306.8|108
1761841500000|2025-10-30 16:25:00|9320.8|9314.8|9321.8|9315.8|9325.8|9319.8|9318.8|9312.8|221
1761841800000|2025-10-30 16:30:00|9322.8|9316.8|9324.8|9318.8|9325.8|9319.8|9320.8|9314.8|163
1761842100000|2025-10-30 16:35:00|9325.8|9319.8|9326.8|9320.8|9327.8|9321.8|9322.8|9316.8|193
1761842400000|2025-10-30 16:40:00|9325.8|9319.8|9331.8|9325.8|9333.8|9327.8|9324.8|9318.8|134
1761842700000|2025-10-30 16:45:00|9332.8|9326.8|9338.8|9332.8|9341.8|9335.8|9332.8|9326.8|306
1761843000000|2025-10-30 16:50:00|9340.8|9334.8|9342.8|9336.8|9344.8|9338.8|9340.8|9334.8|174
1761843300000|2025-10-30 16:55:00|9341.8|9335.8|9342.8|9336.8|9342.8|9336.8|9337.8|9331.8|74
1761843600000|2025-10-30 17:00:00|9340.8|9334.8|9334.8|9328.8|9340.8|9334.8|9332.8|9326.8|57
1761843900000|2025-10-30 17:05:00|9333.8|9327.8|9333.8|9327.8|9334.8|9328.8|9329.8|9323.8|61
1761844200000|2025-10-30 17:10:00|9332.8|9326.8|9332.8|9326.8|9332.8|9326.8|9328.8|9322.8|50
1761844500000|2025-10-30 17:15:00|9331.8|9325.8|9333.8|9327.8|9337.8|9331.8|9331.8|9325.8|78
1761844800000|2025-10-30 17:20:00|9334.8|9328.8|9341.8|9335.8|9341.8|9335.8|9331.8|9325.8|131
1761845100000|2025-10-30 17:25:00|9340.8|9334.8|9345.8|9339.8|9347.8|9341.8|9340.8|9334.8|99
1761845400000|2025-10-30 17:30:00|9344.8|9338.8|9343.8|9337.8|9344.8|9338.8|9341.8|9335.8|103
1761845700000|2025-10-30 17:35:00|9342.8|9336.8|9341.8|9335.8|9342.8|9336.8|9337.8|9331.8|59
1761846000000|2025-10-30 17:40:00|9342.8|9336.8|9347.8|9341.8|9348.8|9342.8|9340.8|9334.8|102
1761846300000|2025-10-30 17:45:00|9348.8|9342.8|9355.8|9349.8|9357.8|9351.8|9348.8|9342.8|173
1761846600000|2025-10-30 17:50:00|9354.8|9348.8|9351.8|9345.8|9354.8|9348.8|9348.8|9342.8|161
1761846900000|2025-10-30 17:55:00|9349.8|9343.8|9345.8|9339.8|9350.8|9344.8|9343.8|9337.8|44
1761847200000|2025-10-30 18:00:00|9344.8|9338.8|9342.8|9336.8|9346.8|9340.8|9341.8|9335.8|122
1761847500000|2025-10-30 18:05:00|9343.8|9337.8|9340.8|9334.8|9343.8|9337.8|9334.8|9328.8|68
1761847800000|2025-10-30 18:10:00|9339.8|9333.8|9333.8|9327.8|9340.8|9334.8|9333.8|9327.8|45
1761848100000|2025-10-30 18:15:00|9332.8|9326.8|9332.8|9326.8|9334.8|9328.8|9330.8|9324.8|75
1761848400000|2025-10-30 18:20:00|9334.8|9328.8|9337.8|9331.8|9337.8|9331.8|9332.8|9326.8|78
1761848700000|2025-10-30 18:25:00|9336.8|9330.8|9337.8|9331.8|9338.8|9332.8|9334.8|9328.8|62
1761849000000|2025-10-30 18:30:00|9338.8|9332.8|9337.8|9331.8|9342.8|9336.8|9336.8|9330.8|69
1761849300000|2025-10-30 18:35:00|9336.8|9330.8|9329.8|9323.8|9336.8|9330.8|9329.8|9323.8|54
1761849600000|2025-10-30 18:40:00|9328.8|9322.8|9328.8|9322.8|9330.8|9324.8|9326.8|9320.8|51
1761849900000|2025-10-30 18:45:00|9329.8|9323.8|9337.8|9331.8|9337.8|9331.8|9328.8|9322.8|205
1761850200000|2025-10-30 18:50:00|9336.8|9330.8|9336.8|9330.8|9336.8|9330.8|9332.8|9326.8|89
1761850500000|2025-10-30 18:55:00|9337.8|9331.8|9339.8|9321.8|9339.9|9331.8|9329.8|9321.8|58
1761850800000|2025-10-30 19:00:00|9339.7|9321.7|9337|9319|9340|9322|9337|9319|0
1761851100000|2025-10-30 19:05:00|9336.9|9318.9|9335.1|9317.1|9337.1|9319.1|9332.7|9314.7|0
1761851400000|2025-10-30 19:10:00|9335|9317|9332.3|9314.3|9335|9317|9331.6|9313.6|0
1761851700000|2025-10-30 19:15:00|9331.6|9313.6|9328.8|9310.8|9331.9|9313.9|9327.8|9309.8|0
1761852000000|2025-10-30 19:20:00|9328.7|9310.7|9325.2|9307.2|9328.7|9310.7|9323.1|9305.1|0
1761852300000|2025-10-30 19:25:00|9325.3|9307.3|9328.5|9310.5|9329.5|9311.5|9325.3|9307.3|0
1761852600000|2025-10-30 19:30:00|9328.6|9310.6|9330|9312|9333.5|9315.5|9328.5|9310.5|0
1761852900000|2025-10-30 19:35:00|9329.9|9311.9|9324.8|9306.8|9330|9312|9324.7|9306.7|0
1761853200000|2025-10-30 19:40:00|9324.9|9306.9|9323.7|9305.7|9327.3|9309.3|9323.6|9305.6|0
1761853500000|2025-10-30 19:45:00|9323.8|9305.8|9323.7|9305.7|9324.1|9306.1|9320.5|9302.5|0
1761853800000|2025-10-30 19:50:00|9323.9|9305.9|9323.2|9305.2|9326.2|9308.2|9323.1|9305.1|0
1761854100000|2025-10-30 19:55:00|9323|9305|9316|9298|9323|9305|9315.7|9297.7|0
1761854400000|2025-10-30 20:00:00|9316.5|9298.5|9332.5|9314.5|9334|9316|9314.2|9296.2|0
1761854700000|2025-10-30 20:05:00|9332.4|9314.4|9330|9312|9333.2|9315.2|9328|9310|0
1761855000000|2025-10-30 20:10:00|9330.1|9312.1|9332.3|9314.3|9333.8|9315.8|9329|9311|0
1761855300000|2025-10-30 20:15:00|9332.4|9314.4|9336|9318|9336.8|9318.8|9331.1|9313.1|0
1761855600000|2025-10-30 20:20:00|9335.8|9317.8|9333.8|9315.8|9336.3|9318.3|9333.5|9315.5|0
1761855900000|2025-10-30 20:25:00|9333.9|9315.9|9334.3|9316.3|9335.1|9317.1|9332.8|9314.8|0
1761856200000|2025-10-30 20:30:00|9334.8|9316.8|9333.5|9315.5|9336.8|9318.8|9321.7|9303.7|0
1761856500000|2025-10-30 20:35:00|9333.6|9315.6|9341.6|9323.6|9341.6|9323.6|9333.5|9315.5|0
1761856800000|2025-10-30 20:40:00|9341.3|9323.3|9347|9329|9348.3|9330.3|9341.2|9323.2|0
1761857100000|2025-10-30 20:45:00|9347.2|9329.2|9344.9|9326.9|9349.3|9331.3|9344.1|9326.1|0
1761857400000|2025-10-30 20:50:00|9344.8|9326.8|9345.7|9327.7|9347.7|9329.7|9344.3|9326.3|0
1761857700000|2025-10-30 20:55:00|9345.6|9327.6|9347.4|9329.4|9348.1|9330.1|9344.5|9326.5|0
1761858000000|2025-10-30 21:00:00|9347.3|9329.3|9348.1|9330.1|9348.5|9330.5|9347.3|9329.3|0
1761858300000|2025-10-30 21:05:00|9348.2|9330.2|9348.9|9330.9|9349.3|9331.3|9348.1|9330.1|0
1761858600000|2025-10-30 21:10:00|9348.8|9330.8|9348.3|9330.3|9348.9|9330.9|9348|9330|0
1761858900000|2025-10-30 21:15:00|9348.4|9330.4|9348.5|9330.5|9348.6|9330.6|9348.1|9330.1|0
1761859200000|2025-10-30 21:20:00|9348.4|9330.4|9348|9330|9348.5|9330.5|9348|9330|0
1761859500000|2025-10-30 21:25:00|9348.1|9330.1|9348.2|9330.2|9348.5|9330.5|9347.5|9329.5|0
1761859800000|2025-10-30 21:30:00|9348.1|9330.1|9348.2|9330.2|9348.8|9330.8|9348.1|9330.1|0
1761860100000|2025-10-30 21:35:00|9348|9330|9347.7|9329.7|9348.1|9330.1|9346.5|9328.5|0
1761860400000|2025-10-30 21:40:00|9347.8|9329.8|9348.3|9330.3|9348.7|9330.7|9347.4|9329.4|0
1761860700000|2025-10-30 21:45:00|9347.6|9329.6|9348.3|9330.3|9348.3|9330.3|9347|9329|0
1761861000000|2025-10-30 21:50:00|9348.1|9330.1|9348.4|9330.4|9348.5|9330.5|9347.9|9329.9|0
1761861300000|2025-10-30 21:55:00|9348.5|9330.5|9348.6|9330.6|9348.6|9330.6|9347.6|9329.6|0
1761861600000|2025-10-30 22:00:00|9349.5|9331.5|9348.2|9330.2|9352.1|9334.1|9347.2|9329.2|0
1761861900000|2025-10-30 22:05:00|9348.1|9330.1|9347.8|9329.8|9349.1|9331.1|9346.9|9328.9|0
1761862200000|2025-10-30 22:10:00|9348|9330|9346.9|9328.9|9348|9330|9346.2|9328.2|0
1761862500000|2025-10-30 22:15:00|9346.8|9328.8|9347.5|9329.5|9348|9330|9346|9328|0
1761862800000|2025-10-30 22:20:00|9347.3|9329.3|9348.3|9330.3|9349.6|9331.6|9346.7|9328.7|0
1761863100000|2025-10-30 22:25:00|9348.4|9330.4|9349.1|9331.1|9349.1|9331.1|9347.2|9329.2|0
1761863400000|2025-10-30 22:30:00|9349|9331|9347.3|9329.3|9350.6|9332.6|9347.1|9329.1|0
1761863700000|2025-10-30 22:35:00|9347.2|9329.2|9347.9|9329.9|9349|9331|9347.1|9329.1|0
1761864000000|2025-10-30 22:40:00|9348|9330|9347.4|9329.4|9349|9331|9347.3|9329.3|0
1761864300000|2025-10-30 22:45:00|9347.5|9329.5|9345.6|9327.6|9347.8|9329.8|9345.5|9327.5|0
1761864600000|2025-10-30 22:50:00|9345.7|9327.7|9346.5|9328.5|9347.4|9329.4|9345.3|9327.3|0
1761864900000|2025-10-30 22:55:00|9346.6|9328.6|9347.3|9329.3|9347.6|9329.6|9346.3|9328.3|0
1761865200000|2025-10-30 23:00:00|9347.1|9329.1|9347.9|9329.9|9348.2|9330.2|9346.2|9328.2|0
1761865500000|2025-10-30 23:05:00|9348|9330|9346.6|9328.6|9348.4|9330.4|9345.3|9327.3|0
1761865800000|2025-10-30 23:10:00|9346.7|9328.7|9346.2|9328.2|9349.5|9331.5|9345.9|9327.9|0
1761866100000|2025-10-30 23:15:00|9346.1|9328.1|9343.7|9325.7|9346.7|9328.7|9343.3|9325.3|0
1761866400000|2025-10-30 23:20:00|9343.8|9325.8|9343.9|9325.9|9344.8|9326.8|9343.6|9325.6|0
1761866700000|2025-10-30 23:25:00|9343.7|9325.7|9346|9328|9346.2|9328.2|9343.3|9325.3|0
1761867000000|2025-10-30 23:30:00|9346.1|9328.1|9343.5|9325.5|9347|9329|9342.9|9324.9|0
1761867300000|2025-10-30 23:35:00|9343.3|9325.3|9346|9328|9346.4|9328.4|9343|9325|0
1761867600000|2025-10-30 23:40:00|9345.9|9327.9|9347.6|9329.6|9347.7|9329.7|9345.2|9327.2|0
1761867900000|2025-10-30 23:45:00|9347.4|9329.4|9347.9|9329.9|9349.6|9331.6|9346.6|9328.6|0
1761868200000|2025-10-30 23:50:00|9348|9330|9349.5|9331.5|9349.5|9331.5|9348|9330|0
1761868500000|2025-10-30 23:55:00|9349.4|9331.4|9351.7|9333.7|9352.2|9334.2|9348.7|9330.7|0
1761868800000|2025-10-31 00:00:00|9351.9|9333.9|9345.7|9327.7|9351.9|9333.9|9345.7|9327.7|0
1761869100000|2025-10-31 00:05:00|9345.5|9327.5|9345.6|9327.6|9346.1|9328.1|9344|9326|0
1761869400000|2025-10-31 00:10:00|9345.5|9327.5|9348.2|9330.2|9348.4|9330.4|9344.8|9326.8|0
1761869700000|2025-10-31 00:15:00|9348.1|9330.1|9348.8|9330.8|9349.4|9331.4|9347.8|9329.8|0
1761870000000|2025-10-31 00:20:00|9348.6|9330.6|9351.6|9333.6|9351.9|9333.9|9348.4|9330.4|0
1761870300000|2025-10-31 00:25:00|9351.7|9333.7|9354.5|9336.5|9355|9337|9351|9333|0
1761870600000|2025-10-31 00:30:00|9354.2|9336.2|9353|9335|9354.6|9336.6|9352.3|9334.3|0
1761870900000|2025-10-31 00:35:00|9352.9|9334.9|9351.6|9333.6|9353|9335|9350.9|9332.9|0
1761871200000|2025-10-31 00:40:00|9351.5|9333.5|9352.2|9334.2|9353.7|9335.7|9351.3|9333.3|0
1761871500000|2025-10-31 00:45:00|9352.3|9334.3|9352.7|9334.7|9354|9336|9351.5|9333.5|0
1761871800000|2025-10-31 00:50:00|9352.6|9334.6|9353.3|9335.3|9354.4|9336.4|9352.6|9334.6|0
1761872100000|2025-10-31 00:55:00|9353.2|9335.2|9353|9335|9353.8|9335.8|9352.5|9334.5|0
1761872400000|2025-10-31 01:00:00|9352.9|9334.9|9353.1|9335.1|9354.2|9336.2|9352.7|9334.7|0
1761872700000|2025-10-31 01:05:00|9353|9335|9352.2|9334.2|9353.3|9335.3|9350.9|9332.9|0
1761873000000|2025-10-31 01:10:00|9352.1|9334.1|9352.6|9334.6|9353.4|9335.4|9352|9334|0
1761873300000|2025-10-31 01:15:00|9351.9|9333.9|9318.7|9312.7|9358.7|9352.7|9315.7|9309.7|1199
1761873600000|2025-10-31 01:20:00|9317.7|9311.7|9316.7|9310.7|9328.7|9322.7|9315.7|9309.7|864
1761873900000|2025-10-31 01:25:00|9317.7|9311.7|9334.7|9328.7|9336.7|9330.7|9316.7|9310.7|691
1761874200000|2025-10-31 01:30:00|9333.7|9327.7|9304.7|9298.7|9339.7|9333.7|9277.7|9271.7|4412
1761874500000|2025-10-31 01:35:00|9306.7|9300.7|9297.7|9291.7|9309.7|9303.7|9281.7|9275.7|2750
1761874800000|2025-10-31 01:40:00|9296.7|9290.7|9305.7|9299.7|9306.7|9300.7|9272.7|9266.7|1863
1761875100000|2025-10-31 01:45:00|9302.7|9296.7|9288.7|9282.7|9303.7|9297.7|9265.7|9259.7|1571
1761875400000|2025-10-31 01:50:00|9290.7|9284.7|9276.7|9270.7|9297.7|9291.7|9275.7|9269.7|2193
1761875700000|2025-10-31 01:55:00|9275.7|9269.7|9309.7|9303.7|9322.7|9316.7|9275.7|9269.7|2052
1761876000000|2025-10-31 02:00:00|9308.7|9302.7|9304.7|9298.7|9321.7|9315.7|9300.7|9294.7|1099
1761876300000|2025-10-31 02:05:00|9305.7|9299.7|9306.7|9300.7|9316.7|9310.7|9294.7|9288.7|1239
1761876600000|2025-10-31 02:10:00|9307.7|9301.7|9321.7|9315.7|9321.7|9315.7|9304.7|9298.7|851
1761876900000|2025-10-31 02:15:00|9322.7|9316.7|9312.7|9306.7|9324.7|9318.7|9305.7|9299.7|660
1761877200000|2025-10-31 02:20:00|9310.7|9304.7|9308.7|9302.7|9315.7|9309.7|9299.7|9293.7|1309
1761877500000|2025-10-31 02:25:00|9307.7|9301.7|9294.7|9288.7|9307.7|9301.7|9287.7|9281.7|721
1761877800000|2025-10-31 02:30:00|9293.7|9287.7|9264.7|9258.7|9293.7|9287.7|9263.7|9257.7|1398
1761878100000|2025-10-31 02:35:00|9265.7|9259.7|9281.7|9275.7|9282.7|9276.7|9254.7|9248.7|1577
1761878400000|2025-10-31 02:40:00|9280.7|9274.7|9257.7|9251.7|9285.7|9279.7|9257.7|9251.7|1445
1761878700000|2025-10-31 02:45:00|9256.7|9250.7|9258.7|9252.7|9262.7|9256.7|9245.7|9239.7|1143
1761879000000|2025-10-31 02:50:00|9257.7|9251.7|9271.7|9265.7|9277.7|9271.7|9257.7|9251.7|722
1761879300000|2025-10-31 02:55:00|9272.7|9266.7|9271.7|9265.7|9279.7|9273.7|9267.7|9261.7|608
1761879600000|2025-10-31 03:00:00|9270.7|9264.7|9261.7|9255.7|9270.7|9264.7|9252.7|9246.7|753
1761879900000|2025-10-31 03:05:00|9260.7|9254.7|9253.7|9247.7|9265.7|9259.7|9251.7|9245.7|534
1761880200000|2025-10-31 03:10:00|9252.7|9246.7|9261.7|9255.7|9262.7|9256.7|9249.7|9243.7|566
1761880500000|2025-10-31 03:15:00|9263.7|9257.7|9245.7|9239.7|9264.7|9258.7|9238.7|9232.7|610
1761880800000|2025-10-31 03:20:00|9246.7|9240.7|9255.7|9249.7|9261.7|9255.7|9244.7|9238.7|599
1761881100000|2025-10-31 03:25:00|9256.7|9250.7|9237.7|9231.7|9261.7|9255.7|9237.7|9231.7|695
1761881400000|2025-10-31 03:30:00|9238.7|9232.7|9248.7|9242.7|9250.7|9244.7|9238.7|9232.7|550
1761881700000|2025-10-31 03:35:00|9249.7|9243.7|9251.7|9245.7|9253.7|9247.7|9246.7|9240.7|491
1761882000000|2025-10-31 03:40:00|9250.7|9244.7|9251.7|9245.7|9252.7|9246.7|9247.7|9241.7|387
1761882300000|2025-10-31 03:45:00|9250.7|9244.7|9244.7|9238.7|9250.7|9244.7|9242.7|9236.7|569
1761882600000|2025-10-31 03:50:00|9245.7|9239.7|9243.7|9237.7|9248.7|9242.7|9242.7|9236.7|297
1761882900000|2025-10-31 03:55:00|9242.7|9236.7|9242.7|9236.7|9246.7|9240.7|9240.7|9234.7|545
1761883200000|2025-10-31 04:00:00|9247|9229|9247.4|9229.4|9247.5|9229.5|9246.7|9228.7|0
1761883500000|2025-10-31 04:05:00|9247.5|9229.5|9249|9231|9249|9231|9247.3|9229.3|0
1761883800000|2025-10-31 04:10:00|9249.1|9231.1|9248.1|9230.1|9249.3|9231.3|9247.6|9229.6|0
1761884100000|2025-10-31 04:15:00|9248.3|9230.3|9248|9230|9248.6|9230.6|9247.8|9229.8|0
1761884400000|2025-10-31 04:20:00|9248.2|9230.2|9246.7|9228.7|9248.2|9230.2|9246.4|9228.4|0
1761884700000|2025-10-31 04:25:00|9246.6|9228.6|9247.2|9229.2|9247.8|9229.8|9246.4|9228.4|0
1761885000000|2025-10-31 04:30:00|9247.7|9229.7|9247.1|9229.1|9247.7|9229.7|9246.4|9228.4|0
1761885300000|2025-10-31 04:35:00|9247.2|9229.2|9248|9230|9248.3|9230.3|9246.8|9228.8|0
1761885600000|2025-10-31 04:40:00|9247.8|9229.8|9247.9|9229.9|9248.5|9230.5|9247.6|9229.6|0
1761885900000|2025-10-31 04:45:00|9248.1|9230.1|9246.4|9228.4|9248.2|9230.2|9245.9|9227.9|0
1761886200000|2025-10-31 04:50:00|9246.3|9228.3|9247.1|9229.1|9247.4|9229.4|9245.9|9227.9|0
1761886500000|2025-10-31 04:55:00|9247.2|9229.2|9247|9229|9247.6|9229.6|9246.7|9228.7|13
1761886800000|2025-10-31 05:00:00|9246.8|9228.8|9221.7|9215.7|9247|9236.7|9220.7|9214.7|1648
1761887100000|2025-10-31 05:05:00|9220.7|9214.7|9235.7|9229.7|9247.7|9241.7|9216.7|9210.7|1293
1761887400000|2025-10-31 05:10:00|9236.7|9230.7|9243.7|9237.7|9249.7|9243.7|9232.7|9226.7|517
1761887700000|2025-10-31 05:15:00|9242.7|9236.7|9237.7|9231.7|9249.7|9243.7|9236.7|9230.7|690
1761888000000|2025-10-31 05:20:00|9238.7|9232.7|9248.7|9242.7|9250.7|9244.7|9232.7|9226.7|800
1761888300000|2025-10-31 05:25:00|9249.7|9243.7|9251.7|9245.7|9260.7|9254.7|9244.7|9238.7|957
1761888600000|2025-10-31 05:30:00|9252.7|9246.7|9258.7|9252.7|9264.7|9258.7|9249.7|9243.7|767
1761888900000|2025-10-31 05:35:00|9259.7|9253.7|9245.7|9239.7|9260.7|9254.7|9245.7|9239.7|441
1761889200000|2025-10-31 05:40:00|9246.7|9240.7|9236.7|9230.7|9246.7|9240.7|9236.7|9230.7|259
1761889500000|2025-10-31 05:45:00|9235.7|9229.7|9226.7|9220.7|9236.7|9230.7|9224.7|9218.7|653
1761889800000|2025-10-31 05:50:00|9225.7|9219.7|9222.7|9216.7|9226.7|9220.7|9218.7|9212.7|650
1761890100000|2025-10-31 05:55:00|9223.7|9217.7|9219.7|9213.7|9227.7|9221.7|9219.7|9213.7|635
1761890400000|2025-10-31 06:00:00|9220.7|9214.7|9229.7|9223.7|9230.7|9224.7|9213.7|9207.7|985
1761890700000|2025-10-31 06:05:00|9230.7|9224.7|9224.7|9218.7|9232.7|9226.7|9220.7|9214.7|699
1761891000000|2025-10-31 06:10:00|9223.7|9217.7|9224.7|9218.7|9229.7|9223.7|9220.7|9214.7|326
1761891300000|2025-10-31 06:15:00|9223.7|9217.7|9225.7|9219.7|9232.7|9226.7|9220.7|9214.7|686
1761891600000|2025-10-31 06:20:00|9224.7|9218.7|9224.7|9218.7|9233.7|9227.7|9220.7|9214.7|664
1761891900000|2025-10-31 06:25:00|9225.7|9219.7|9230.7|9224.7|9236.7|9230.7|9224.7|9218.7|907
1761892200000|2025-10-31 06:30:00|9228.7|9222.7|9224.7|9218.7|9232.7|9226.7|9220.7|9214.7|541
1761892500000|2025-10-31 06:35:00|9225.7|9219.7|9223.7|9217.7|9228.7|9222.7|9215.7|9209.7|500
1761892800000|2025-10-31 06:40:00|9222.7|9216.7|9215.7|9209.7|9228.7|9222.7|9215.7|9209.7|547
1761893100000|2025-10-31 06:45:00|9214.7|9208.7|9215.7|9209.7|9217.7|9211.7|9210.7|9204.7|698
1761893400000|2025-10-31 06:50:00|9216.7|9210.7|9212.7|9206.7|9218.7|9212.7|9212.7|9206.7|483
1761893700000|2025-10-31 06:55:00|9213.7|9207.7|9217.7|9211.7|9217.7|9211.7|9211.7|9205.7|580
1761894000000|2025-10-31 07:00:00|9216.7|9210.7|9210.7|9204.7|9222.7|9216.7|9204.7|9198.7|1214
1761894300000|2025-10-31 07:05:00|9211.7|9205.7|9206.7|9200.7|9217.7|9211.7|9202.7|9196.7|818
1761894600000|2025-10-31 07:10:00|9205.7|9199.7|9211.7|9205.7|9215.7|9209.7|9205.7|9199.7|972
1761894900000|2025-10-31 07:15:00|9210.7|9204.7|9210.7|9204.7|9217.7|9211.7|9209.7|9203.7|836
1761895200000|2025-10-31 07:20:00|9211.7|9205.7|9207.7|9201.7|9212.7|9206.7|9204.7|9198.7|843
1761895500000|2025-10-31 07:25:00|9206.7|9200.7|9206.7|9200.7|9207.7|9201.7|9202.7|9196.7|1137
1761895800000|2025-10-31 07:30:00|9207.7|9201.7|9188.7|9182.7|9207.7|9201.7|9187.7|9181.7|1672
1761896100000|2025-10-31 07:35:00|9189.7|9183.7|9187.7|9181.7|9193.7|9187.7|9186.7|9180.7|1302
1761896400000|2025-10-31 07:40:00|9188.7|9182.7|9184.7|9178.7|9188.7|9182.7|9182.7|9176.7|1260
1761896700000|2025-10-31 07:45:00|9185.7|9179.7|9186.7|9180.7|9190.7|9184.7|9183.7|9177.7|1317
1761897000000|2025-10-31 07:50:00|9185.7|9179.7|9186.7|9180.7|9189.7|9183.7|9183.7|9177.7|1405
1761897300000|2025-10-31 07:55:00|9187.7|9181.7|9190.7|9184.7|9193.7|9187.7|9187.7|9181.7|2503
1761897600000|2025-10-31 08:00:00|9189.7|9183.7|9179.7|9173.7|9189.7|9183.7|9174.7|9168.7|2235
1761897900000|2025-10-31 08:05:00|9178.7|9172.7|9171.7|9165.7|9181.7|9175.7|9169.7|9163.7|3063
1761898200000|2025-10-31 08:10:00|9170.7|9164.7|9163.7|9157.7|9172.7|9166.7|9158.7|9152.7|1958
1761898500000|2025-10-31 08:15:00|9162.7|9156.7|9171.7|9165.7|9175.7|9169.7|9162.7|9156.7|1061
1761898800000|2025-10-31 08:20:00|9172.7|9166.7|9173.7|9167.7|9174.7|9168.7|9168.7|9162.7|933
1761899100000|2025-10-31 08:25:00|9174.7|9168.7|9166.7|9160.7|9176.7|9170.7|9165.7|9159.7|2068
1761899400000|2025-10-31 08:30:00|9177.5|9159.5|9177.5|9159.5|9178.2|9160.2|9176.7|9158.7|0
1761899700000|2025-10-31 08:35:00|9177.6|9159.6|9175.5|9157.5|9178.4|9160.4|9175.2|9157.2|0
1761900000000|2025-10-31 08:40:00|9175.4|9157.4|9178.4|9160.4|9178.8|9160.8|9175.4|9157.4|0
1761900300000|2025-10-31 08:45:00|9178.2|9160.2|9177.8|9159.8|9179.1|9161.1|9177.1|9159.1|0
1761900600000|2025-10-31 08:50:00|9177.9|9159.9|9180.1|9162.1|9180.4|9162.4|9177.8|9159.8|0
1761900900000|2025-10-31 08:55:00|9180|9162|9180.5|9162.5|9181.3|9163.3|9179.7|9161.7|0
1761901200000|2025-10-31 09:00:00|9180.4|9162.4|9179.7|9161.7|9182.8|9164.8|9179.7|9161.7|0
1761901500000|2025-10-31 09:05:00|9179.8|9161.8|9181|9163|9181.8|9163.8|9179.7|9161.7|0
1761901800000|2025-10-31 09:10:00|9181.1|9163.1|9182.3|9164.3|9182.9|9164.9|9181.1|9163.1|0
1761902100000|2025-10-31 09:15:00|9182.4|9164.4|9173.7|9167.7|9182.4|9171.7|9167.7|9161.7|388
1761902400000|2025-10-31 09:20:00|9172.7|9166.7|9171.7|9165.7|9172.7|9166.7|9168.7|9162.7|96
1761902700000|2025-10-31 09:25:00|9170.7|9164.7|9169.7|9163.7|9172.7|9166.7|9168.7|9162.7|79
1761903000000|2025-10-31 09:30:00|9170.7|9164.7|9166.7|9160.7|9173.7|9167.7|9166.7|9160.7|53
1761903300000|2025-10-31 09:35:00|9167.7|9161.7|9161.7|9155.7|9167.7|9161.7|9160.7|9154.7|100
1761903600000|2025-10-31 09:40:00|9163.7|9157.7|9166.7|9160.7|9167.7|9161.7|9161.7|9155.7|151
1761903900000|2025-10-31 09:45:00|9165.7|9159.7|9168.7|9162.7|9169.7|9163.7|9164.7|9158.7|202
1761904200000|2025-10-31 09:50:00|9167.7|9161.7|9172.7|9166.7|9173.7|9167.7|9165.7|9159.7|196
1761904500000|2025-10-31 09:55:00|9170.7|9164.7|9173.7|9167.7|9173.7|9167.7|9168.7|9162.7|247
1761904800000|2025-10-31 10:00:00|9173.2|9167.2|9171.7|9165.7|9176.2|9170.2|9170.7|9164.7|80
1761905100000|2025-10-31 10:05:00|9171.2|9165.2|9171.2|9165.2|9171.7|9165.7|9168.7|9162.7|31
1761905400000|2025-10-31 10:10:00|9170.7|9164.7|9169.2|9163.2|9171.2|9165.2|9167.2|9161.2|46
1761905700000|2025-10-31 10:15:00|9168.7|9162.7|9169.2|9163.2|9170.7|9164.7|9166.2|9160.2|19
1761906000000|2025-10-31 10:20:00|9168.7|9162.7|9166.7|9160.7|9171.2|9165.2|9164.2|9158.2|77
1761906300000|2025-10-31 10:25:00|9167.2|9161.2|9168.7|9162.7|9169.7|9163.7|9165.2|9159.2|49
1761906600000|2025-10-31 10:30:00|9169.2|9163.2|9167.2|9161.2|9170.2|9164.2|9165.7|9159.7|32
1761906900000|2025-10-31 10:35:00|9167.7|9161.7|9167.2|9161.2|9168.2|9162.2|9166.2|9160.2|44
1761907200000|2025-10-31 10:40:00|9166.7|9160.7|9169.2|9163.2|9169.2|9163.2|9166.2|9160.2|48
1761907500000|2025-10-31 10:45:00|9168.7|9162.7|9166.7|9160.7|9169.2|9163.2|9166.2|9160.2|34
1761907800000|2025-10-31 10:50:00|9166.2|9160.2|9165.2|9159.2|9168.7|9162.7|9165.2|9159.2|234
1761908100000|2025-10-31 10:55:00|9165.7|9159.7|9164.2|9158.2|9167.2|9161.2|9163.2|9157.2|82
1761908400000|2025-10-31 11:00:00|9165.2|9159.2|9157.2|9151.2|9165.2|9159.2|9142.2|9136.2|726
1761908700000|2025-10-31 11:05:00|9156.7|9150.7|9151.7|9145.7|9159.2|9153.2|9150.7|9144.7|522
1761909000000|2025-10-31 11:10:00|9151.2|9145.2|9149.2|9143.2|9154.2|9148.2|9147.2|9141.2|367
1761909300000|2025-10-31 11:15:00|9148.7|9142.7|9150.7|9144.7|9151.2|9145.2|9146.7|9140.7|215
1761909600000|2025-10-31 11:20:00|9151.2|9145.2|9157.2|9151.2|9157.2|9151.2|9150.2|9144.2|205
1761909900000|2025-10-31 11:25:00|9158.2|9152.2|9156.7|9150.7|9160.2|9154.2|9156.7|9150.7|106
1761910200000|2025-10-31 11:30:00|9156.2|9150.2|9152.2|9146.2|9157.7|9151.7|9151.2|9145.2|69
1761910500000|2025-10-31 11:35:00|9152.7|9146.7|9152.7|9146.7|9153.2|9147.2|9145.7|9139.7|109
1761910800000|2025-10-31 11:40:00|9153.2|9147.2|9156.7|9150.7|9157.2|9151.2|9150.2|9144.2|60
1761911100000|2025-10-31 11:45:00|9156.2|9150.2|9158.7|9152.7|9159.2|9153.2|9154.7|9148.7|67
1761911400000|2025-10-31 11:50:00|9159.2|9153.2|9163.2|9157.2|9164.2|9158.2|9158.7|9152.7|146
1761911700000|2025-10-31 11:55:00|9163.7|9157.7|9163.2|9157.2|9164.2|9158.2|9161.2|9155.2|103
1761912000000|2025-10-31 12:00:00|9162.2|9156.2|9160.7|9154.7|9165.2|9159.2|9159.2|9153.2|58
1761912300000|2025-10-31 12:05:00|9160.2|9154.2|9160.7|9154.7|9163.2|9157.2|9160.2|9154.2|29
1761912600000|2025-10-31 12:10:00|9160.2|9154.2|9159.7|9153.7|9163.2|9157.2|9158.2|9152.2|81
1761912900000|2025-10-31 12:15:00|9160.2|9154.2|9164.2|9158.2|9165.2|9159.2|9159.7|9153.7|106
1761913200000|2025-10-31 12:20:00|9164.7|9158.7|9171.7|9165.7|9171.7|9165.7|9164.2|9158.2|306
1761913500000|2025-10-31 12:25:00|9171.2|9165.2|9172.2|9166.2|9173.2|9167.2|9170.2|9164.2|98
1761913800000|2025-10-31 12:30:00|9171.2|9165.2|9172.2|9166.2|9175.2|9169.2|9171.2|9165.2|129
1761914100000|2025-10-31 12:35:00|9171.7|9165.7|9165.2|9159.2|9171.7|9165.7|9164.2|9158.2|89
1761914400000|2025-10-31 12:40:00|9165.7|9159.7|9170.2|9164.2|9171.7|9165.7|9163.7|9157.7|199
1761914700000|2025-10-31 12:45:00|9169.7|9163.7|9167.2|9161.2|9171.7|9165.7|9167.2|9161.2|250
1761915000000|2025-10-31 12:50:00|9166.7|9160.7|9171.2|9165.2|9172.7|9166.7|9166.2|9160.2|48
1761915300000|2025-10-31 12:55:00|9170.7|9164.7|9165.2|9159.2|9171.2|9165.2|9162.7|9156.7|87
1761915600000|2025-10-31 13:00:00|9164.7|9158.7|9164.2|9158.2|9165.7|9159.7|9161.2|9155.2|47
1761915900000|2025-10-31 13:05:00|9163.7|9157.7|9164.2|9158.2|9164.2|9158.2|9161.2|9155.2|31
1761916200000|2025-10-31 13:10:00|9163.7|9157.7|9165.7|9159.7|9166.2|9160.2|9161.7|9155.7|57
1761916500000|2025-10-31 13:15:00|9165.2|9159.2|9164.7|9158.7|9166.2|9160.2|9162.2|9156.2|178
1761916800000|2025-10-31 13:20:00|9164.2|9158.2|9166.2|9160.2|9169.7|9163.7|9163.2|9157.2|38
1761917100000|2025-10-31 13:25:00|9167.2|9161.2|9164.2|9158.2|9167.7|9161.7|9160.2|9154.2|101
1761917400000|2025-10-31 13:30:00|9165.2|9159.2|9165.2|9159.2|9175.2|9169.2|9148.2|9142.2|1170
1761917700000|2025-10-31 13:35:00|9165.7|9159.7|9152.2|9146.2|9167.7|9161.7|9151.7|9145.7|413
1761918000000|2025-10-31 13:40:00|9151.7|9145.7|9134.2|9128.2|9151.7|9145.7|9117.2|9111.2|1104
1761918300000|2025-10-31 13:45:00|9133.7|9127.7|9140.2|9134.2|9146.2|9140.2|9132.7|9126.7|433
1761918600000|2025-10-31 13:50:00|9139.2|9133.2|9149.2|9143.2|9158.7|9152.7|9138.2|9132.2|597
1761918900000|2025-10-31 13:55:00|9149.7|9143.7|9151.2|9145.2|9154.2|9148.2|9138.2|9132.2|339
1761919200000|2025-10-31 14:00:00|9150.7|9144.7|9144.2|9138.2|9155.7|9149.7|9142.7|9136.7|218
1761919500000|2025-10-31 14:05:00|9144.7|9138.7|9152.2|9146.2|9160.2|9154.2|9144.7|9138.7|544
1761919800000|2025-10-31 14:10:00|9151.7|9145.7|9154.2|9148.2|9158.7|9152.7|9151.2|9145.2|275
1761920100000|2025-10-31 14:15:00|9153.7|9147.7|9150.2|9144.2|9161.2|9155.2|9149.2|9143.2|356
1761920400000|2025-10-31 14:20:00|9151.2|9145.2|9149.7|9143.7|9152.7|9146.7|9140.2|9134.2|209
1761920700000|2025-10-31 14:25:00|9149.2|9143.2|9145.2|9139.2|9151.7|9145.7|9143.2|9137.2|169
1761921000000|2025-10-31 14:30:00|9144.7|9138.7|9162.2|9156.2|9165.2|9159.2|9142.2|9136.2|296
1761921300000|2025-10-31 14:35:00|9162.7|9156.7|9168.2|9162.2|9169.2|9163.2|9161.2|9155.2|407
1761921600000|2025-10-31 14:40:00|9168.7|9162.7|9171.7|9165.7|9174.7|9168.7|9165.2|9159.2|208
1761921900000|2025-10-31 14:45:00|9172.2|9166.2|9169.2|9163.2|9175.7|9169.7|9167.7|9161.7|192
1761922200000|2025-10-31 14:50:00|9168.7|9162.7|9172.2|9166.2|9172.2|9166.2|9167.7|9161.7|178
1761922500000|2025-10-31 14:55:00|9171.7|9165.7|9177.2|9171.2|9179.2|9173.2|9170.7|9164.7|145
1761922800000|2025-10-31 15:00:00|9176.7|9170.7|9168.7|9162.7|9177.2|9171.2|9168.2|9162.2|136
1761923100000|2025-10-31 15:05:00|9168.2|9162.2|9168.2|9162.2|9172.2|9166.2|9166.7|9160.7|112
1761923400000|2025-10-31 15:10:00|9167.7|9161.7|9169.7|9163.7|9174.2|9168.2|9167.2|9161.2|138
1761923700000|2025-10-31 15:15:00|9170.2|9164.2|9175.7|9169.7|9182.2|9176.2|9168.2|9162.2|252
1761924000000|2025-10-31 15:20:00|9175.2|9169.2|9181.2|9175.2|9183.2|9177.2|9175.2|9169.2|47
1761924300000|2025-10-31 15:25:00|9180.7|9174.7|9178.7|9172.7|9182.7|9176.7|9176.2|9170.2|152
1761924600000|2025-10-31 15:30:00|9179.2|9173.2|9187.2|9181.2|9188.2|9182.2|9177.2|9171.2|319
1761924900000|2025-10-31 15:35:00|9186.7|9180.7|9180.2|9174.2|9189.7|9183.7|9179.7|9173.7|127
1761925200000|2025-10-31 15:40:00|9179.7|9173.7|9213.7|9207.7|9216.2|9210.2|9174.7|9168.7|1245
1761925500000|2025-10-31 15:45:00|9215.7|9209.7|9192.7|9186.7|9228.2|9222.2|9186.7|9180.7|1515
1761925800000|2025-10-31 15:50:00|9192.2|9186.2|9197.7|9191.7|9205.2|9199.2|9185.2|9179.2|216
1761926100000|2025-10-31 15:55:00|9197.2|9191.2|9190.7|9184.7|9198.7|9192.7|9187.7|9181.7|90
1761926400000|2025-10-31 16:00:00|9187.7|9181.7|9195.7|9189.7|9198.7|9192.7|9184.7|9178.7|147
1761926700000|2025-10-31 16:05:00|9197.7|9191.7|9189.7|9183.7|9202.7|9196.7|9189.7|9183.7|163
1761927000000|2025-10-31 16:10:00|9190.7|9184.7|9189.7|9183.7|9193.7|9187.7|9187.7|9181.7|172
1761927300000|2025-10-31 16:15:00|9190.7|9184.7|9182.7|9176.7|9190.7|9184.7|9180.7|9174.7|61
1761927600000|2025-10-31 16:20:00|9181.7|9175.7|9190.7|9184.7|9190.7|9184.7|9180.7|9174.7|89
1761927900000|2025-10-31 16:25:00|9191.7|9185.7|9190.7|9184.7|9195.7|9189.7|9190.7|9184.7|221
1761928200000|2025-10-31 16:30:00|9189.7|9183.7|9198.7|9192.7|9201.7|9195.7|9189.7|9183.7|182
1761928500000|2025-10-31 16:35:00|9197.7|9191.7|9200.7|9194.7|9203.7|9197.7|9196.7|9190.7|124
1761928800000|2025-10-31 16:40:00|9199.7|9193.7|9195.7|9189.7|9199.7|9193.7|9190.7|9184.7|66
1761929100000|2025-10-31 16:45:00|9194.7|9188.7|9194.7|9188.7|9198.7|9192.7|9193.7|9187.7|21
1761929400000|2025-10-31 16:50:00|9193.7|9187.7|9184.7|9178.7|9193.7|9187.7|9184.7|9178.7|86
1761929700000|2025-10-31 16:55:00|9185.7|9179.7|9183.7|9177.7|9188.7|9182.7|9180.7|9174.7|61
1761930000000|2025-10-31 17:00:00|9185.7|9179.7|9183.7|9177.7|9186.7|9180.7|9180.7|9174.7|146
1761930300000|2025-10-31 17:05:00|9182.7|9176.7|9187.7|9181.7|9188.7|9182.7|9177.7|9171.7|117
1761930600000|2025-10-31 17:10:00|9188.7|9182.7|9179.7|9173.7|9190.7|9184.7|9177.7|9171.7|85
1761930900000|2025-10-31 17:15:00|9178.7|9172.7|9178.7|9172.7|9179.7|9173.7|9174.7|9168.7|48
1761931200000|2025-10-31 17:20:00|9177.7|9171.7|9178.7|9172.7|9179.7|9173.7|9174.7|9168.7|59
1761931500000|2025-10-31 17:25:00|9179.7|9173.7|9178.7|9172.7|9181.7|9175.7|9177.7|9171.7|66
1761931800000|2025-10-31 17:30:00|9180.7|9174.7|9181.7|9175.7|9186.7|9180.7|9180.7|9174.7|46
1761932100000|2025-10-31 17:35:00|9180.7|9174.7|9179.7|9173.7|9183.7|9177.7|9176.7|9170.7|106
1761932400000|2025-10-31 17:40:00|9180.7|9174.7|9183.7|9177.7|9183.7|9177.7|9178.7|9172.7|19
1761932700000|2025-10-31 17:45:00|9184.7|9178.7|9189.7|9183.7|9189.7|9183.7|9183.7|9177.7|27
1761933000000|2025-10-31 17:50:00|9187.7|9181.7|9188.7|9182.7|9188.7|9182.7|9186.7|9180.7|5
1761933300000|2025-10-31 17:55:00|9187.7|9181.7|9187.7|9181.7|9189.7|9183.7|9186.7|9180.7|20
1761933600000|2025-10-31 18:00:00|9188.7|9182.7|9190.7|9184.7|9192.7|9186.7|9188.7|9182.7|19
1761933900000|2025-10-31 18:05:00|9191.7|9185.7|9188.7|9182.7|9192.7|9186.7|9187.7|9181.7|50
1761934200000|2025-10-31 18:10:00|9189.7|9183.7|9191.7|9185.7|9194.7|9188.7|9189.7|9183.7|95
1761934500000|2025-10-31 18:15:00|9192.7|9186.7|9191.7|9185.7|9193.7|9187.7|9189.7|9183.7|61
1761934800000|2025-10-31 18:20:00|9189.7|9183.7|9193.7|9187.7|9193.7|9187.7|9189.7|9183.7|38
1761935100000|2025-10-31 18:25:00|9192.7|9186.7|9190.7|9184.7|9194.7|9188.7|9188.7|9182.7|77
1761935400000|2025-10-31 18:30:00|9191.7|9185.7|9190.7|9184.7|9194.7|9188.7|9189.7|9183.7|58
1761935700000|2025-10-31 18:35:00|9191.7|9185.7|9194.7|9188.7|9194.7|9188.7|9191.7|9185.7|44
1761936000000|2025-10-31 18:40:00|9193.7|9187.7|9193.7|9187.7|9193.7|9187.7|9189.7|9183.7|27
1761936300000|2025-10-31 18:45:00|9192.7|9186.7|9192.7|9186.7|9192.7|9186.7|9190.7|9184.7|22
1761936600000|2025-10-31 18:50:00|9194.7|9188.7|9191.7|9185.7|9194.7|9188.7|9191.7|9185.7|35
1761936900000|2025-10-31 18:55:00|9192.7|9186.7|9205|9187|9205|9194.7|9190.7|9184.7|180
1761937200000|2025-10-31 19:00:00|9204.9|9186.9|9202.7|9184.7|9207.1|9189.1|9202.3|9184.3|0
1761937500000|2025-10-31 19:05:00|9202.6|9184.6|9203.9|9185.9|9204.2|9186.2|9202.2|9184.2|0
1761937800000|2025-10-31 19:10:00|9204|9186|9204.3|9186.3|9205.5|9187.5|9203.9|9185.9|0
1761938100000|2025-10-31 19:15:00|9204.2|9186.2|9205.6|9187.6|9205.6|9187.6|9203.2|9185.2|0
1761938400000|2025-10-31 19:20:00|9205.5|9187.5|9208.1|9190.1|9208.8|9190.8|9205.5|9187.5|0
1761938700000|2025-10-31 19:25:00|9208.2|9190.2|9208.1|9190.1|9208.5|9190.5|9207.3|9189.3|0
1761939000000|2025-10-31 19:30:00|9208.8|9190.8|9210.1|9192.1|9210.2|9192.2|9206.4|9188.4|0
1761939300000|2025-10-31 19:35:00|9210.2|9192.2|9209.4|9191.4|9213.1|9195.1|9209.4|9191.4|0
1761939600000|2025-10-31 19:40:00|9209.5|9191.5|9212.9|9194.9|9213.7|9195.7|9209.5|9191.5|0
1761939900000|2025-10-31 19:45:00|9212.8|9194.8|9211.3|9193.3|9213|9195|9211.2|9193.2|0
1761940200000|2025-10-31 19:50:00|9212|9194|9212.5|9194.5|9218.9|9200.9|9212|9194|0
1761940500000|2025-10-31 19:55:00|9212.4|9194.4|9210.1|9192.1|9221.3|9203.3|9209.6|9191.6|0
1761940800000|2025-10-31 20:00:00|9209.9|9191.9|9208.5|9190.5|9211|9193|9206.6|9188.6|0
1761941100000|2025-10-31 20:05:00|9208.3|9190.3|9208.1|9190.1|9209.9|9191.9|9207.1|9189.1|0
1761941400000|2025-10-31 20:10:00|9207.9|9189.9|9208.6|9190.6|9208.7|9190.7|9207.4|9189.4|0
1761941700000|2025-10-31 20:15:00|9208.5|9190.5|9209.9|9191.9|9209.9|9191.9|9207.6|9189.6|0
1761942000000|2025-10-31 20:20:00|9210|9192|9211.4|9193.4|9211.7|9193.7|9209.1|9191.1|0
1761942300000|2025-10-31 20:25:00|9211.5|9193.5|9211.4|9193.4|9211.5|9193.5|9210.8|9192.8|0
1762124400000|2025-11-02 23:00:00|9221.3|9203.3|9221.8|9203.8|9221.8|9203.8|9219.8|9201.8|0
1762124700000|2025-11-02 23:05:00|9221.7|9203.7|9225|9207|9226.1|9208.1|9221.7|9203.7|0
1762125000000|2025-11-02 23:10:00|9225.2|9207.2|9227|9209|9227.1|9209.1|9224.4|9206.4|0
1762125300000|2025-11-02 23:15:00|9227.1|9209.1|9228.7|9210.7|9228.9|9210.9|9225.8|9207.8|0
1762125600000|2025-11-02 23:20:00|9228.6|9210.6|9226.2|9208.2|9229|9211|9225.2|9207.2|0
1762125900000|2025-11-02 23:25:00|9226.1|9208.1|9225|9207|9226.1|9208.1|9223.8|9205.8|0
1762126200000|2025-11-02 23:30:00|9224.8|9206.8|9228.5|9210.5|9229.2|9211.2|9224.1|9206.1|0
1762126500000|2025-11-02 23:35:00|9228.4|9210.4|9227.3|9209.3|9229.4|9211.4|9226.7|9208.7|0
1762126800000|2025-11-02 23:40:00|9227.4|9209.4|9227.8|9209.8|9230.1|9212.1|9227.4|9209.4|0
1762127100000|2025-11-02 23:45:00|9227.9|9209.9|9229.3|9211.3|9229.8|9211.8|9227.9|9209.9|0
1762127400000|2025-11-02 23:50:00|9229.2|9211.2|9229.4|9211.4|9230.7|9212.7|9229.1|9211.1|0
1762127700000|2025-11-02 23:55:00|9229.2|9211.2|9228.2|9210.2|9229.8|9211.8|9228.1|9210.1|0
1762128000000|2025-11-03 00:00:00|9228.5|9210.5|9229.6|9211.6|9229.8|9211.8|9227.9|9209.9|0
1762128300000|2025-11-03 00:05:00|9229.8|9211.8|9230.5|9212.5|9231.5|9213.5|9229.8|9211.8|0
1762128600000|2025-11-03 00:10:00|9230.4|9212.4|9230.3|9212.3|9231.3|9213.3|9229.5|9211.5|0
1762128900000|2025-11-03 00:15:00|9230.2|9212.2|9230.9|9212.9|9231.2|9213.2|9229.9|9211.9|0
1762129200000|2025-11-03 00:20:00|9231.1|9213.1|9231|9213|9232.2|9214.2|9230.8|9212.8|0
1762129500000|2025-11-03 00:25:00|9230.8|9212.8|9230.6|9212.6|9230.8|9212.8|9229.6|9211.6|0
1762129800000|2025-11-03 00:30:00|9230.7|9212.7|9231.3|9213.3|9231.9|9213.9|9230.4|9212.4|0
1762130100000|2025-11-03 00:35:00|9231.5|9213.5|9231.5|9213.5|9231.9|9213.9|9230.1|9212.1|0
1762130400000|2025-11-03 00:40:00|9231.6|9213.6|9231.6|9213.6|9232.4|9214.4|9231.5|9213.5|0
1762130700000|2025-11-03 00:45:00|9231.7|9213.7|9231.9|9213.9|9232.5|9214.5|9231.7|9213.7|0
1762131000000|2025-11-03 00:50:00|9232|9214|9232.5|9214.5|9232.7|9214.7|9231.9|9213.9|0
1762131300000|2025-11-03 00:55:00|9232.6|9214.6|9233.4|9215.4|9233.4|9215.4|9231.6|9213.6|0
1762131600000|2025-11-03 01:00:00|9233.2|9215.2|9232.5|9214.5|9234|9216|9232.5|9214.5|0
1762131900000|2025-11-03 01:05:00|9232.6|9214.6|9231.2|9213.2|9232.6|9214.6|9230.6|9212.6|0
1762132200000|2025-11-03 01:10:00|9231.1|9213.1|9232.2|9214.2|9232.9|9214.9|9231|9213|20
1762132500000|2025-11-03 01:15:00|9232.3|9214.3|9201.6|9195.6|9232.3|9215.6|9199.6|9193.6|1421
1762132800000|2025-11-03 01:20:00|9200.6|9194.6|9201.6|9195.6|9215.6|9209.6|9200.6|9194.6|856
1762133100000|2025-11-03 01:25:00|9202.6|9196.6|9208.6|9202.6|9212.6|9206.6|9201.6|9195.6|411
1762133400000|2025-11-03 01:30:00|9216.6|9210.6|9214.6|9208.6|9226.6|9220.6|9206.6|9200.6|2959
1762133700000|2025-11-03 01:35:00|9216.6|9210.6|9200.6|9194.6|9231.6|9225.6|9198.6|9192.6|2249
1762134000000|2025-11-03 01:40:00|9201.6|9195.6|9187.6|9181.6|9215.6|9209.6|9186.6|9180.6|2016
1762134300000|2025-11-03 01:45:00|9190.6|9184.6|9208.6|9202.6|9215.6|9209.6|9180.6|9174.6|1589
1762134600000|2025-11-03 01:50:00|9207.6|9201.6|9210.6|9204.6|9217.6|9211.6|9192.6|9186.6|1234
1762134900000|2025-11-03 01:55:00|9209.6|9203.6|9202.6|9196.6|9225.6|9219.6|9202.6|9196.6|1133
1762135200000|2025-11-03 02:00:00|9203.6|9197.6|9231.6|9225.6|9231.6|9225.6|9201.6|9195.6|1193
1762135500000|2025-11-03 02:05:00|9232.6|9226.6|9225.6|9219.6|9235.6|9229.6|9220.6|9214.6|1073
1762135800000|2025-11-03 02:10:00|9224.6|9218.6|9225.6|9219.6|9231.6|9225.6|9207.6|9201.6|728
1762136100000|2025-11-03 02:15:00|9233.6|9227.6|9243.6|9237.6|9247.6|9241.6|9225.6|9219.6|1106
1762136400000|2025-11-03 02:20:00|9242.6|9236.6|9228.6|9222.6|9247.6|9241.6|9227.6|9221.6|928
1762136700000|2025-11-03 02:25:00|9227.6|9221.6|9214.6|9208.6|9235.6|9229.6|9214.6|9208.6|837
1762137000000|2025-11-03 02:30:00|9213.6|9207.6|9210.6|9204.6|9221.6|9215.6|9203.6|9197.6|981
1762137300000|2025-11-03 02:35:00|9208.6|9202.6|9196.6|9190.6|9209.6|9203.6|9190.6|9184.6|1085
1762137600000|2025-11-03 02:40:00|9195.6|9189.6|9225.6|9219.6|9226.6|9220.6|9194.6|9188.6|746
1762137900000|2025-11-03 02:45:00|9224.6|9218.6|9240.6|9234.6|9241.6|9235.6|9220.6|9214.6|877
1762138200000|2025-11-03 02:50:00|9239.6|9233.6|9238.6|9232.6|9251.6|9245.6|9235.6|9229.6|1079
1762138500000|2025-11-03 02:55:00|9239.6|9233.6|9242.6|9236.6|9244.6|9238.6|9234.6|9228.6|568
1762138800000|2025-11-03 03:00:00|9243.6|9237.6|9235.6|9229.6|9245.6|9239.6|9227.6|9221.6|568
1762139100000|2025-11-03 03:05:00|9236.6|9230.6|9240.6|9234.6|9242.6|9236.6|9233.6|9227.6|403
1762139400000|2025-11-03 03:10:00|9239.6|9233.6|9222.6|9216.6|9240.6|9234.6|9222.6|9216.6|422
1762139700000|2025-11-03 03:15:00|9224.6|9218.6|9206.6|9200.6|9224.6|9218.6|9206.6|9200.6|527
1762140000000|2025-11-03 03:20:00|9207.6|9201.6|9227.6|9221.6|9228.6|9222.6|9207.6|9201.6|402
1762140300000|2025-11-03 03:25:00|9226.6|9220.6|9223.6|9217.6|9228.6|9222.6|9220.6|9214.6|438
1762140600000|2025-11-03 03:30:00|9224.6|9218.6|9228.6|9222.6|9230.6|9224.6|9221.6|9215.6|272
1762140900000|2025-11-03 03:35:00|9229.6|9223.6|9234.6|9228.6|9237.6|9231.6|9228.6|9222.6|521
1762141200000|2025-11-03 03:40:00|9235.6|9229.6|9229.6|9223.6|9237.6|9231.6|9226.6|9220.6|339
1762141500000|2025-11-03 03:45:00|9228.6|9222.6|9228.6|9222.6|9230.6|9224.6|9223.6|9217.6|329
1762141800000|2025-11-03 03:50:00|9226.6|9220.6|9229.6|9223.6|9230.6|9224.6|9226.6|9220.6|234
1762142100000|2025-11-03 03:55:00|9230.6|9224.6|9236.6|9230.6|9240.6|9234.6|9230.6|9224.6|359
1762142400000|2025-11-03 04:00:00|9243.7|9225.7|9241.9|9223.9|9243.7|9225.7|9241.6|9223.6|0
1762142700000|2025-11-03 04:05:00|9242|9224|9242.5|9224.5|9243.2|9225.2|9241.6|9223.6|0
1762143000000|2025-11-03 04:10:00|9242.3|9224.3|9242.7|9224.7|9242.9|9224.9|9241.6|9223.6|0
1762143300000|2025-11-03 04:15:00|9242.6|9224.6|9242.1|9224.1|9242.7|9224.7|9241.4|9223.4|0
1762143600000|2025-11-03 04:20:00|9242.2|9224.2|9243.8|9225.8|9243.9|9225.9|9241.6|9223.6|0
1762143900000|2025-11-03 04:25:00|9243.6|9225.6|9243.8|9225.8|9244.8|9226.8|9243.5|9225.5|0
1762144200000|2025-11-03 04:30:00|9243.7|9225.7|9244|9226|9244|9226|9242.4|9224.4|0
1762144500000|2025-11-03 04:35:00|9243.9|9225.9|9243.5|9225.5|9243.9|9225.9|9243.1|9225.1|0
1762144800000|2025-11-03 04:40:00|9243.7|9225.7|9242.7|9224.7|9244.6|9226.6|9242.4|9224.4|0
1762145100000|2025-11-03 04:45:00|9242.8|9224.8|9243.5|9225.5|9243.5|9225.5|9242.3|9224.3|0
1762145400000|2025-11-03 04:50:00|9243.3|9225.3|9243.2|9225.2|9243.5|9225.5|9242.7|9224.7|0
1762145700000|2025-11-03 04:55:00|9243.3|9225.3|9243.8|9225.8|9243.8|9225.8|9242.8|9224.8|6
1762146000000|2025-11-03 05:00:00|9243.9|9225.9|9258.6|9252.6|9258.6|9252.6|9234.6|9225.9|1376
1762146300000|2025-11-03 05:05:00|9259.6|9253.6|9264.6|9258.6|9264.6|9258.6|9244.6|9238.6|1372
1762146600000|2025-11-03 05:10:00|9265.6|9259.6|9275.6|9269.6|9276.6|9270.6|9262.6|9256.6|1247
1762146900000|2025-11-03 05:15:00|9274.6|9268.6|9267.6|9261.6|9281.6|9275.6|9262.6|9256.6|800
1762147200000|2025-11-03 05:20:00|9265.6|9259.6|9270.6|9264.6|9275.6|9269.6|9261.6|9255.6|449
1762147500000|2025-11-03 05:25:00|9271.6|9265.6|9269.6|9263.6|9275.6|9269.6|9265.6|9259.6|474
1762147800000|2025-11-03 05:30:00|9270.6|9264.6|9271.6|9265.6|9273.6|9267.6|9264.6|9258.6|489
1762148100000|2025-11-03 05:35:00|9270.6|9264.6|9267.6|9261.6|9278.6|9272.6|9265.6|9259.6|411
1762148400000|2025-11-03 05:40:00|9266.6|9260.6|9278.6|9272.6|9282.6|9276.6|9263.6|9257.6|414
1762148700000|2025-11-03 05:45:00|9279.6|9273.6|9271.6|9265.6|9283.6|9277.6|9271.6|9265.6|389
1762149000000|2025-11-03 05:50:00|9272.6|9266.6|9279.6|9273.6|9283.6|9277.6|9271.6|9265.6|314
1762149300000|2025-11-03 05:55:00|9278.6|9272.6|9279.6|9273.6|9282.6|9276.6|9271.6|9265.6|518
1762149600000|2025-11-03 06:00:00|9278.6|9272.6|9294.6|9288.6|9294.6|9288.6|9278.6|9272.6|851
1762149900000|2025-11-03 06:05:00|9295.6|9289.6|9284.6|9278.6|9296.6|9290.6|9283.6|9277.6|971
1762150200000|2025-11-03 06:10:00|9282.6|9276.6|9283.6|9277.6|9290.6|9284.6|9281.6|9275.6|702
1762150500000|2025-11-03 06:15:00|9282.6|9276.6|9284.6|9278.6|9289.6|9283.6|9278.6|9272.6|1124
1762150800000|2025-11-03 06:20:00|9282.6|9276.6|9265.6|9259.6|9283.6|9277.6|9259.6|9253.6|1041
1762151100000|2025-11-03 06:25:00|9264.6|9258.6|9265.6|9259.6|9269.6|9263.6|9260.6|9254.6|425
1762151400000|2025-11-03 06:30:00|9264.6|9258.6|9280.6|9274.6|9280.6|9274.6|9263.6|9257.6|498
1762151700000|2025-11-03 06:35:00|9279.6|9273.6|9273.6|9267.6|9284.6|9278.6|9271.6|9265.6|400
1762152000000|2025-11-03 06:40:00|9274.6|9268.6|9275.6|9269.6|9282.6|9276.6|9272.6|9266.6|1118
1762152300000|2025-11-03 06:45:00|9276.6|9270.6|9275.6|9269.6|9285.6|9279.6|9274.6|9268.6|402
1762152600000|2025-11-03 06:50:00|9274.6|9268.6|9279.6|9273.6|9281.6|9275.6|9273.6|9267.6|349
1762152900000|2025-11-03 06:55:00|9280.6|9274.6|9272.6|9266.6|9281.6|9275.6|9272.6|9266.6|511
1762153200000|2025-11-03 07:00:00|9271.6|9265.6|9273.6|9267.6|9275.6|9269.6|9263.6|9257.6|637
1762153500000|2025-11-03 07:05:00|9274.6|9268.6|9274.6|9268.6|9277.6|9271.6|9266.6|9260.6|401
1762153800000|2025-11-03 07:10:00|9273.6|9267.6|9271.6|9265.6|9277.6|9271.6|9269.6|9263.6|375
1762154100000|2025-11-03 07:15:00|9270.6|9264.6|9269.6|9263.6|9273.6|9267.6|9263.6|9257.6|583
1762154400000|2025-11-03 07:20:00|9270.6|9264.6|9275.6|9269.6|9277.6|9271.6|9267.6|9261.6|718
1762154700000|2025-11-03 07:25:00|9276.6|9270.6|9269.6|9263.6|9277.6|9271.6|9268.6|9262.6|742
1762155000000|2025-11-03 07:30:00|9267.6|9261.6|9268.6|9262.6|9272.6|9266.6|9265.6|9259.6|750
1762155300000|2025-11-03 07:35:00|9269.6|9263.6|9268.6|9262.6|9271.6|9265.6|9266.6|9260.6|542
1762155600000|2025-11-03 07:40:00|9269.6|9263.6|9268.6|9262.6|9269.6|9263.6|9263.6|9257.6|430
1762155900000|2025-11-03 07:45:00|9267.6|9261.6|9263.6|9257.6|9267.6|9261.6|9259.6|9253.6|941
1762156200000|2025-11-03 07:50:00|9262.6|9256.6|9259.6|9253.6|9263.6|9257.6|9256.6|9250.6|1179
1762156500000|2025-11-03 07:55:00|9258.6|9252.6|9260.6|9254.6|9263.6|9257.6|9258.6|9252.6|980
1762156800000|2025-11-03 08:00:00|9261.6|9255.6|9254.6|9248.6|9261.6|9255.6|9250.6|9244.6|1509
1762157100000|2025-11-03 08:05:00|9253.6|9247.6|9250.6|9244.6|9257.6|9251.6|9247.6|9241.6|1919
1762157400000|2025-11-03 08:10:00|9251.6|9245.6|9260.6|9254.6|9263.6|9257.6|9251.6|9245.6|1035
1762157700000|2025-11-03 08:15:00|9259.6|9253.6|9261.6|9255.6|9264.6|9258.6|9257.6|9251.6|425
1762158000000|2025-11-03 08:20:00|9260.6|9254.6|9257.6|9251.6|9261.6|9255.6|9257.6|9251.6|375
1762158300000|2025-11-03 08:25:00|9256.6|9250.6|9256.6|9250.6|9260.6|9254.6|9254.6|9248.6|975
1762158600000|2025-11-03 08:30:00|9262.3|9244.3|9262.5|9244.5|9263.7|9245.7|9261.6|9243.6|15
1762158900000|2025-11-03 08:35:00|9262.4|9244.4|9261.8|9243.8|9263.3|9245.3|9260.4|9242.4|0
1762159200000|2025-11-03 08:40:00|9261.7|9243.7|9265.2|9247.2|9265.2|9247.2|9261.5|9243.5|0
1762159500000|2025-11-03 08:45:00|9265.4|9247.4|9265.2|9247.2|9266|9248|9263.9|9245.9|0
1762159800000|2025-11-03 08:50:00|9265.3|9247.3|9267.4|9249.4|9268.3|9250.3|9265.1|9247.1|0
1762160100000|2025-11-03 08:55:00|9267.3|9249.3|9265.8|9247.8|9267.8|9249.8|9265.4|9247.4|0
1762160400000|2025-11-03 09:00:00|9265.9|9247.9|9268.3|9250.3|9268.9|9250.9|9265.7|9247.7|0
1762160700000|2025-11-03 09:05:00|9268.4|9250.4|9271.2|9253.2|9271.6|9253.6|9268.4|9250.4|0
1762161000000|2025-11-03 09:10:00|9271.3|9253.3|9272.5|9254.5|9272.5|9254.5|9270.4|9252.4|0
1762161300000|2025-11-03 09:15:00|9259.6|9253.6|9263.6|9257.6|9265.6|9259.6|9258.6|9252.6|204
1762161600000|2025-11-03 09:20:00|9262.6|9256.6|9265.6|9259.6|9266.6|9260.6|9262.6|9256.6|104
1762161900000|2025-11-03 09:25:00|9264.6|9258.6|9269.6|9263.6|9269.6|9263.6|9263.6|9257.6|88
1762162200000|2025-11-03 09:30:00|9270.6|9264.6|9267.6|9261.6|9270.6|9264.6|9264.6|9258.6|52
1762162500000|2025-11-03 09:35:00|9268.6|9262.6|9270.6|9264.6|9272.6|9266.6|9268.6|9262.6|67
1762162800000|2025-11-03 09:40:00|9269.6|9263.6|9268.6|9262.6|9271.6|9265.6|9268.6|9262.6|143
1762163100000|2025-11-03 09:45:00|9267.6|9261.6|9269.6|9263.6|9269.6|9263.6|9266.6|9260.6|162
1762163400000|2025-11-03 09:50:00|9268.6|9262.6|9270.6|9264.6|9270.6|9264.6|9267.6|9261.6|32
1762163700000|2025-11-03 09:55:00|9269.6|9263.6|9272.6|9266.6|9272.6|9266.6|9268.6|9262.6|60
1762164000000|2025-11-03 10:00:00|9272.1|9266.1|9269.6|9263.6|9272.6|9266.6|9269.1|9263.1|47
1762164300000|2025-11-03 10:05:00|9270.1|9264.1|9268.6|9262.6|9270.1|9264.1|9266.6|9260.6|80
1762164600000|2025-11-03 10:10:00|9269.1|9263.1|9271.1|9265.1|9272.1|9266.1|9268.1|9262.1|47
1762164900000|2025-11-03 10:15:00|9270.6|9264.6|9270.1|9264.1|9273.1|9267.1|9269.1|9263.1|153
1762165200000|2025-11-03 10:20:00|9270.6|9264.6|9274.1|9268.1|9275.1|9269.1|9269.6|9263.6|78
1762165500000|2025-11-03 10:25:00|9273.1|9267.1|9272.6|9266.6|9275.1|9269.1|9270.1|9264.1|52
1762165800000|2025-11-03 10:30:00|9273.1|9267.1|9271.1|9265.1|9273.1|9267.1|9269.1|9263.1|32
1762166100000|2025-11-03 10:35:00|9271.6|9265.6|9274.1|9268.1|9274.1|9268.1|9271.1|9265.1|4
1762166400000|2025-11-03 10:40:00|9274.6|9268.6|9275.1|9269.1|9276.1|9270.1|9274.1|9268.1|15
1762166700000|2025-11-03 10:45:00|9275.6|9269.6|9274.6|9268.6|9275.6|9269.6|9274.1|9268.1|1
1762167000000|2025-11-03 10:50:00|9275.1|9269.1|9275.1|9269.1|9277.1|9271.1|9273.1|9267.1|65
1762167300000|2025-11-03 10:55:00|9274.6|9268.6|9271.6|9265.6|9274.6|9268.6|9271.1|9265.1|9
1762167600000|2025-11-03 11:00:00|9272.1|9266.1|9272.1|9266.1|9274.1|9268.1|9270.6|9264.6|12
1762167900000|2025-11-03 11:05:00|9271.6|9265.6|9272.1|9266.1|9274.1|9268.1|9271.6|9265.6|15
1762168200000|2025-11-03 11:10:00|9272.6|9266.6|9272.6|9266.6|9274.1|9268.1|9271.1|9265.1|14
1762168500000|2025-11-03 11:15:00|9272.1|9266.1|9273.1|9267.1|9273.6|9267.6|9272.1|9266.1|15
1762168800000|2025-11-03 11:20:00|9273.6|9267.6|9273.1|9267.1|9275.1|9269.1|9272.6|9266.6|9
1762169100000|2025-11-03 11:25:00|9272.6|9266.6|9272.6|9266.6|9274.1|9268.1|9271.1|9265.1|21
1762169400000|2025-11-03 11:30:00|9273.1|9267.1|9273.1|9267.1|9274.1|9268.1|9272.1|9266.1|10
1762169700000|2025-11-03 11:35:00|9272.6|9266.6|9275.1|9269.1|9275.1|9269.1|9270.1|9264.1|53
1762170000000|2025-11-03 11:40:00|9273.6|9267.6|9271.6|9265.6|9274.6|9268.6|9270.6|9264.6|89
1762170300000|2025-11-03 11:45:00|9271.1|9265.1|9271.1|9265.1|9272.6|9266.6|9269.6|9263.6|67
1762170600000|2025-11-03 11:50:00|9270.6|9264.6|9269.1|9263.1|9272.1|9266.1|9269.1|9263.1|59
1762170900000|2025-11-03 11:55:00|9269.6|9263.6|9266.6|9260.6|9270.1|9264.1|9266.1|9260.1|119
1762171200000|2025-11-03 12:00:00|9266.1|9260.1|9264.1|9258.1|9266.6|9260.6|9263.1|9257.1|151
1762171500000|2025-11-03 12:05:00|9263.1|9257.1|9265.1|9259.1|9265.1|9259.1|9262.6|9256.6|65
1762171800000|2025-11-03 12:10:00|9266.1|9260.1|9267.6|9261.6|9268.1|9262.1|9265.1|9259.1|35
1762172100000|2025-11-03 12:15:00|9267.1|9261.1|9268.1|9262.1|9269.1|9263.1|9266.6|9260.6|10
1762172400000|2025-11-03 12:20:00|9268.6|9262.6|9267.6|9261.6|9268.6|9262.6|9267.1|9261.1|15
1762172700000|2025-11-03 12:25:00|9268.1|9262.1|9264.6|9258.6|9268.1|9262.1|9264.1|9258.1|8
1762173000000|2025-11-03 12:30:00|9264.1|9258.1|9264.6|9258.6|9265.1|9259.1|9263.1|9257.1|14
1762173300000|2025-11-03 12:35:00|9264.1|9258.1|9265.1|9259.1|9265.1|9259.1|9263.1|9257.1|9
1762173600000|2025-11-03 12:40:00|9265.6|9259.6|9264.6|9258.6|9266.1|9260.1|9263.1|9257.1|21
1762173900000|2025-11-03 12:45:00|9264.1|9258.1|9268.1|9262.1|9268.1|9262.1|9263.1|9257.1|24
1762174200000|2025-11-03 12:50:00|9267.6|9261.6|9266.1|9260.1|9268.6|9262.6|9265.1|9259.1|39
1762174500000|2025-11-03 12:55:00|9265.6|9259.6|9263.1|9257.1|9266.6|9260.6|9262.6|9256.6|13
1762174800000|2025-11-03 13:00:00|9262.6|9256.6|9253.1|9247.1|9262.6|9256.6|9251.1|9245.1|51
1762175100000|2025-11-03 13:05:00|9252.1|9246.1|9250.1|9244.1|9255.6|9249.6|9250.1|9244.1|63
1762175400000|2025-11-03 13:10:00|9250.6|9244.6|9253.1|9247.1|9255.6|9249.6|9250.1|9244.1|44
1762175700000|2025-11-03 13:15:00|9252.6|9246.6|9253.1|9247.1|9254.1|9248.1|9251.6|9245.6|7
1762176000000|2025-11-03 13:20:00|9253.6|9247.6|9252.1|9246.1|9254.6|9248.6|9251.1|9245.1|60
1762176300000|2025-11-03 13:25:00|9251.6|9245.6|9248.1|9242.1|9251.6|9245.6|9247.1|9241.1|32
1762176600000|2025-11-03 13:30:00|9248.6|9242.6|9253.1|9247.1|9253.1|9247.1|9248.1|9242.1|83
1762176900000|2025-11-03 13:35:00|9253.6|9247.6|9256.1|9250.1|9257.6|9251.6|9253.6|9247.6|32
1762177200000|2025-11-03 13:40:00|9255.1|9249.1|9258.1|9252.1|9259.1|9253.1|9253.1|9247.1|39
1762177500000|2025-11-03 13:45:00|9258.6|9252.6|9256.6|9250.6|9258.6|9252.6|9254.1|9248.1|21
1762177800000|2025-11-03 13:50:00|9257.1|9251.1|9253.1|9247.1|9257.1|9251.1|9250.6|9244.6|29
1762178100000|2025-11-03 13:55:00|9252.6|9246.6|9252.6|9246.6|9255.1|9249.1|9252.1|9246.1|33
1762178400000|2025-11-03 14:00:00|9253.1|9247.1|9246.6|9240.6|9258.1|9252.1|9244.1|9238.1|196
1762178700000|2025-11-03 14:05:00|9246.1|9240.1|9249.1|9243.1|9251.1|9245.1|9246.1|9240.1|70
1762179000000|2025-11-03 14:10:00|9248.6|9242.6|9250.6|9244.6|9251.1|9245.1|9247.6|9241.6|59
1762179300000|2025-11-03 14:15:00|9251.1|9245.1|9251.1|9245.1|9254.1|9248.1|9249.6|9243.6|62
1762179600000|2025-11-03 14:20:00|9251.6|9245.6|9253.6|9247.6|9256.6|9250.6|9251.1|9245.1|48
1762179900000|2025-11-03 14:25:00|9253.1|9247.1|9249.6|9243.6|9254.6|9248.6|9248.6|9242.6|46
1762180200000|2025-11-03 14:30:00|9250.1|9244.1|9229.1|9223.1|9250.1|9244.1|9227.1|9221.1|929
1762180500000|2025-11-03 14:35:00|9227.1|9221.1|9229.6|9223.6|9237.6|9231.6|9225.1|9219.1|346
1762180800000|2025-11-03 14:40:00|9229.1|9223.1|9230.1|9224.1|9234.6|9228.6|9225.6|9219.6|429
1762181100000|2025-11-03 14:45:00|9229.6|9223.6|9233.6|9227.6|9237.6|9231.6|9226.6|9220.6|256
1762181400000|2025-11-03 14:50:00|9234.1|9228.1|9228.1|9222.1|9234.6|9228.6|9226.1|9220.1|155
1762181700000|2025-11-03 14:55:00|9227.6|9221.6|9228.6|9222.6|9229.1|9223.1|9223.1|9217.1|147
1762182000000|2025-11-03 15:00:00|9234.6|9228.6|9237.1|9231.1|9241.6|9235.6|9225.6|9219.6|348
1762182300000|2025-11-03 15:05:00|9237.6|9231.6|9243.1|9237.1|9245.6|9239.6|9233.6|9227.6|460
1762182600000|2025-11-03 15:10:00|9243.6|9237.6|9232.1|9226.1|9246.1|9240.1|9232.1|9226.1|231
1762182900000|2025-11-03 15:15:00|9232.6|9226.6|9227.1|9221.1|9233.1|9227.1|9223.1|9217.1|270
1762183200000|2025-11-03 15:20:00|9226.1|9220.1|9216.6|9210.6|9229.1|9223.1|9216.1|9210.1|251
1762183500000|2025-11-03 15:25:00|9216.1|9210.1|9202.1|9196.1|9216.6|9210.6|9199.1|9193.1|297
1762183800000|2025-11-03 15:30:00|9202.6|9196.6|9204.6|9198.6|9208.1|9202.1|9197.6|9191.6|280
1762184100000|2025-11-03 15:35:00|9204.1|9198.1|9214.6|9208.6|9215.1|9209.1|9199.6|9193.6|199
1762184400000|2025-11-03 15:40:00|9215.1|9209.1|9219.6|9213.6|9223.6|9217.6|9215.1|9209.1|158
1762184700000|2025-11-03 15:45:00|9219.1|9213.1|9214.6|9208.6|9220.1|9214.1|9214.1|9208.1|117
1762185000000|2025-11-03 15:50:00|9215.1|9209.1|9217.6|9211.6|9223.1|9217.1|9214.6|9208.6|129
1762185300000|2025-11-03 15:55:00|9218.1|9212.1|9223.6|9217.6|9228.1|9222.1|9217.6|9211.6|63
1762185600000|2025-11-03 16:00:00|9222.6|9216.6|9224.6|9218.6|9225.6|9219.6|9220.6|9214.6|141
1762185900000|2025-11-03 16:05:00|9226.6|9220.6|9225.6|9219.6|9226.6|9220.6|9222.6|9216.6|113
1762186200000|2025-11-03 16:10:00|9224.6|9218.6|9227.6|9221.6|9228.6|9222.6|9221.6|9215.6|99
1762186500000|2025-11-03 16:15:00|9228.6|9222.6|9231.6|9225.6|9231.6|9225.6|9225.6|9219.6|100
1762186800000|2025-11-03 16:20:00|9230.6|9224.6|9231.6|9225.6|9234.6|9228.6|9227.6|9221.6|183
1762187100000|2025-11-03 16:25:00|9232.6|9226.6|9224.6|9218.6|9232.6|9226.6|9222.6|9216.6|175
1762187400000|2025-11-03 16:30:00|9225.6|9219.6|9232.6|9226.6|9236.6|9230.6|9225.6|9219.6|156
1762187700000|2025-11-03 16:35:00|9231.6|9225.6|9232.6|9226.6|9234.6|9228.6|9228.6|9222.6|117
1762188000000|2025-11-03 16:40:00|9231.6|9225.6|9231.6|9225.6|9233.6|9227.6|9229.6|9223.6|84
1762188300000|2025-11-03 16:45:00|9232.6|9226.6|9231.6|9225.6|9235.6|9229.6|9230.6|9224.6|61
1762188600000|2025-11-03 16:50:00|9229.6|9223.6|9233.6|9227.6|9233.6|9227.6|9229.6|9223.6|31
1762188900000|2025-11-03 16:55:00|9234.6|9228.6|9242.6|9236.6|9245.6|9239.6|9233.6|9227.6|165
1762189200000|2025-11-03 17:00:00|9243.6|9237.6|9237.6|9231.6|9243.6|9237.6|9237.6|9231.6|51
1762189500000|2025-11-03 17:05:00|9236.6|9230.6|9247.6|9241.6|9248.6|9242.6|9236.6|9230.6|54
1762189800000|2025-11-03 17:10:00|9246.6|9240.6|9247.6|9241.6|9250.6|9244.6|9246.6|9240.6|64
1762190100000|2025-11-03 17:15:00|9246.6|9240.6|9247.6|9241.6|9249.6|9243.6|9246.6|9240.6|104
1762190400000|2025-11-03 17:20:00|9248.6|9242.6|9241.6|9235.6|9248.6|9242.6|9240.6|9234.6|252
1762190700000|2025-11-03 17:25:00|9240.6|9234.6|9235.6|9229.6|9240.6|9234.6|9232.6|9226.6|156
1762191000000|2025-11-03 17:30:00|9237.6|9231.6|9242.6|9236.6|9243.6|9237.6|9237.6|9231.6|56
1762191300000|2025-11-03 17:35:00|9241.6|9235.6|9239.6|9233.6|9242.6|9236.6|9239.6|9233.6|53
1762191600000|2025-11-03 17:40:00|9238.6|9232.6|9239.6|9233.6|9241.6|9235.6|9237.6|9231.6|76
1762191900000|2025-11-03 17:45:00|9240.6|9234.6|9241.6|9235.6|9242.6|9236.6|9239.6|9233.6|24
1762192200000|2025-11-03 17:50:00|9243.6|9237.6|9245.6|9239.6|9245.6|9239.6|9242.6|9236.6|22
1762192500000|2025-11-03 17:55:00|9244.6|9238.6|9245.6|9239.6|9245.6|9239.6|9244.6|9238.6|24
1762192800000|2025-11-03 18:00:00|9243.6|9237.6|9243.6|9237.6|9243.6|9237.6|9241.6|9235.6|31
1762193100000|2025-11-03 18:05:00|9244.6|9238.6|9245.6|9239.6|9245.6|9239.6|9243.6|9237.6|29
1762193400000|2025-11-03 18:10:00|9244.6|9238.6|9244.6|9238.6|9244.6|9238.6|9244.6|9238.6|7
1762193700000|2025-11-03 18:15:00|9242.6|9236.6|9244.6|9238.6|9244.6|9238.6|9241.6|9235.6|24
1762194000000|2025-11-03 18:20:00|9245.6|9239.6|9242.6|9236.6|9245.6|9239.6|9240.6|9234.6|36
1762194300000|2025-11-03 18:25:00|9241.6|9235.6|9243.6|9237.6|9243.6|9237.6|9239.6|9233.6|23
1762194600000|2025-11-03 18:30:00|9245.6|9239.6|9248.6|9242.6|9249.6|9243.6|9245.6|9239.6|28
1762194900000|2025-11-03 18:35:00|9247.6|9241.6|9250.6|9244.6|9252.6|9246.6|9246.6|9240.6|41
1762195200000|2025-11-03 18:40:00|9248.6|9242.6|9249.6|9243.6|9250.6|9244.6|9248.6|9242.6|27
1762195500000|2025-11-03 18:45:00|9247.6|9241.6|9246.6|9240.6|9247.6|9241.6|9246.6|9240.6|11
1762195800000|2025-11-03 18:50:00|9245.6|9239.6|9244.6|9238.6|9246.6|9240.6|9244.6|9238.6|37
1762196100000|2025-11-03 18:55:00|9245.6|9239.6|9252.1|9234.1|9252.1|9240.6|9242.6|9233.9|44
1762196400000|2025-11-03 19:00:00|9251.4|9233.4|9249|9231|9252.5|9234.5|9248.2|9230.2|0
1762196700000|2025-11-03 19:05:00|9249.1|9231.1|9252.4|9234.4|9253.4|9235.4|9248.4|9230.4|0
1762197000000|2025-11-03 19:10:00|9252.5|9234.5|9252.8|9234.8|9253.5|9235.5|9252.3|9234.3|0
1762197300000|2025-11-03 19:15:00|9252.9|9234.9|9251.3|9233.3|9252.9|9234.9|9250.9|9232.9|0
1762197600000|2025-11-03 19:20:00|9251.4|9233.4|9251.9|9233.9|9252.7|9234.7|9251|9233|0
1762197900000|2025-11-03 19:25:00|9251.8|9233.8|9252.8|9234.8|9253.2|9235.2|9251.5|9233.5|0
1762198200000|2025-11-03 19:30:00|9252.7|9234.7|9252.5|9234.5|9253.2|9235.2|9250.9|9232.9|0
1762198500000|2025-11-03 19:35:00|9252.6|9234.6|9252.2|9234.2|9252.8|9234.8|9252.2|9234.2|0
1762198800000|2025-11-03 19:40:00|9252|9234|9246.1|9228.1|9252.1|9234.1|9245.6|9227.6|0
1762199100000|2025-11-03 19:45:00|9246.2|9228.2|9249.3|9231.3|9249.4|9231.4|9246.2|9228.2|0
1762199400000|2025-11-03 19:50:00|9249.4|9231.4|9253.3|9235.3|9253.3|9235.3|9249|9231|0
1762199700000|2025-11-03 19:55:00|9253.2|9235.2|9250.9|9232.9|9253.5|9235.5|9250.9|9232.9|0
1762200000000|2025-11-03 20:00:00|9251.1|9233.1|9253.1|9235.1|9253.9|9235.9|9251.1|9233.1|0
1762200300000|2025-11-03 20:05:00|9253|9235|9253.3|9235.3|9253.9|9235.9|9253|9235|0
1762200600000|2025-11-03 20:10:00|9253.2|9235.2|9256.2|9238.2|9256.4|9238.4|9253.1|9235.1|0
1762200900000|2025-11-03 20:15:00|9256.3|9238.3|9256.3|9238.3|9256.6|9238.6|9255.1|9237.1|0
1762201200000|2025-11-03 20:20:00|9256.2|9238.2|9253.8|9235.8|9256.3|9238.3|9253.7|9235.7|0
1762201500000|2025-11-03 20:25:00|9253.7|9235.7|9253.1|9235.1|9253.8|9235.8|9252.9|9234.9|0
1762201800000|2025-11-03 20:30:00|9253.2|9235.2|9250|9232|9254.4|9236.4|9249.9|9231.9|0
1762202100000|2025-11-03 20:35:00|9250.1|9232.1|9251.6|9233.6|9251.6|9233.6|9247.9|9229.9|0
1762202400000|2025-11-03 20:40:00|9251.7|9233.7|9248.3|9230.3|9251.9|9233.9|9248|9230|0
1762202700000|2025-11-03 20:45:00|9248.2|9230.2|9246.7|9228.7|9249.2|9231.2|9246.4|9228.4|0
1762203000000|2025-11-03 20:50:00|9246|9228|9250.4|9232.4|9250.5|9232.5|9245.6|9227.6|0
1762203300000|2025-11-03 20:55:00|9250.3|9232.3|9251.5|9233.5|9251.5|9233.5|9246.9|9228.9|0
1762203600000|2025-11-03 21:00:00|9251.6|9233.6|9252.4|9234.4|9252.7|9234.7|9249.4|9231.4|0
1762203900000|2025-11-03 21:05:00|9256.5|9238.5|9252.5|9234.5|9257|9239|9252.5|9234.5|0
1762204200000|2025-11-03 21:10:00|9252.3|9234.3|9252.3|9234.3|9252.7|9234.7|9250.3|9232.3|0
1762204500000|2025-11-03 21:15:00|9252.4|9234.4|9251.6|9233.6|9252.5|9234.5|9249.9|9231.9|0
1762204800000|2025-11-03 21:20:00|9251.5|9233.5|9250.2|9232.2|9252|9234|9249.9|9231.9|0
1762205100000|2025-11-03 21:25:00|9250.3|9232.3|9249.8|9231.8|9250.8|9232.8|9249.8|9231.8|0
1762205400000|2025-11-03 21:30:00|9250|9232|9250.5|9232.5|9250.6|9232.6|9249.8|9231.8|0
1762205700000|2025-11-03 21:35:00|9250.3|9232.3|9250.3|9232.3|9250.7|9232.7|9249.6|9231.6|0
1762206000000|2025-11-03 21:40:00|9250.4|9232.4|9250.5|9232.5|9251.5|9233.5|9250.3|9232.3|0
1762206300000|2025-11-03 21:45:00|9250.6|9232.6|9250.7|9232.7|9251.1|9233.1|9250.4|9232.4|0
1762206600000|2025-11-03 21:50:00|9250.9|9232.9|9251.7|9233.7|9252.3|9234.3|9250.4|9232.4|0
1762206900000|2025-11-03 21:55:00|9251.5|9233.5|9251.7|9233.7|9252|9234|9251.4|9233.4|0
1762207200000|2025-11-03 22:00:00|9251.8|9233.8|9250.4|9232.4|9251.8|9233.8|9250.4|9232.4|0
1762207500000|2025-11-03 22:05:00|9250.5|9232.5|9250.5|9232.5|9251.1|9233.1|9250.3|9232.3|0
1762207800000|2025-11-03 22:10:00|9250.6|9232.6|9251.6|9233.6|9251.6|9233.6|9250.3|9232.3|0
1762208100000|2025-11-03 22:15:00|9250.8|9232.8|9250.8|9232.8|9251.6|9233.6|9250.5|9232.5|0
1762208400000|2025-11-03 22:20:00|9251.2|9233.2|9251.2|9233.2|9251.3|9233.3|9251|9233|0
1762208700000|2025-11-03 22:25:00|9251.1|9233.1|9250.9|9232.9|9251.2|9233.2|9250.8|9232.8|0
1762209000000|2025-11-03 22:30:00|9251|9233|9251.2|9233.2|9251.2|9233.2|9251|9233|0
1762209300000|2025-11-03 22:35:00|9251.3|9233.3|9251.2|9233.2|9251.3|9233.3|9251.2|9233.2|0
1762209600000|2025-11-03 22:40:00|9251.4|9233.4|9251.5|9233.5|9251.5|9233.5|9251.4|9233.4|0
1762209900000|2025-11-03 22:45:00|9251.4|9233.4|9251.1|9233.1|9251.4|9233.4|9251.1|9233.1|0
1762210200000|2025-11-03 22:50:00|9251.2|9233.2|9250.8|9232.8|9251.3|9233.3|9250.6|9232.6|0
1762210500000|2025-11-03 22:55:00|9250.7|9232.7|9249.9|9231.9|9250.9|9232.9|9249.7|9231.7|0
1762210800000|2025-11-03 23:00:00|9248.8|9230.8|9249.7|9231.7|9250|9232|9247.7|9229.7|0
1762211100000|2025-11-03 23:05:00|9249.8|9231.8|9247.2|9229.2|9249.9|9231.9|9247|9229|0
1762211400000|2025-11-03 23:10:00|9247.3|9229.3|9246.4|9228.4|9247.3|9229.3|9246|9228|0
1762211700000|2025-11-03 23:15:00|9246.3|9228.3|9246.2|9228.2|9247.2|9229.2|9245.6|9227.6|0
1762212000000|2025-11-03 23:20:00|9246|9228|9245.6|9227.6|9246.2|9228.2|9244.6|9226.6|0
1762212300000|2025-11-03 23:25:00|9245.7|9227.7|9246.7|9228.7|9247.2|9229.2|9245.4|9227.4|0
1762212600000|2025-11-03 23:30:00|9246.6|9228.6|9245.8|9227.8|9246.6|9228.6|9244.9|9226.9|0
1762212900000|2025-11-03 23:35:00|9245.7|9227.7|9244.4|9226.4|9245.7|9227.7|9244.4|9226.4|0
1762213200000|2025-11-03 23:40:00|9244.5|9226.5|9243.9|9225.9|9244.5|9226.5|9243|9225|0
1762213500000|2025-11-03 23:45:00|9243.6|9225.6|9244.1|9226.1|9244.8|9226.8|9243.1|9225.1|0
1762213800000|2025-11-03 23:50:00|9244.2|9226.2|9243.4|9225.4|9244.2|9226.2|9242.7|9224.7|0
1762214100000|2025-11-03 23:55:00|9243.5|9225.5|9244|9226|9244|9226|9242.7|9224.7|0
1762214400000|2025-11-04 00:00:00|9243.9|9225.9|9241.4|9223.4|9244|9226|9241.4|9223.4|0
1762214700000|2025-11-04 00:05:00|9241.6|9223.6|9240.1|9222.1|9242.2|9224.2|9239.8|9221.8|0
1762215000000|2025-11-04 00:10:00|9240.2|9222.2|9240.5|9222.5|9241.1|9223.1|9240|9222|0
1762215300000|2025-11-04 00:15:00|9240.4|9222.4|9225.5|9207.5|9241.1|9223.1|9224|9206|0
1762215600000|2025-11-04 00:20:00|9225.4|9207.4|9224.9|9206.9|9225.9|9207.9|9223.4|9205.4|0
1762215900000|2025-11-04 00:25:00|9224.8|9206.8|9222.8|9204.8|9225|9207|9222.6|9204.6|0
1762216200000|2025-11-04 00:30:00|9222.7|9204.7|9224.7|9206.7|9225.6|9207.6|9222.5|9204.5|0
1762216500000|2025-11-04 00:35:00|9224.9|9206.9|9226.4|9208.4|9226.4|9208.4|9223.9|9205.9|0
1762216800000|2025-11-04 00:40:00|9226.5|9208.5|9226.6|9208.6|9227.5|9209.5|9226.1|9208.1|0
1762217100000|2025-11-04 00:45:00|9226.5|9208.5|9228.3|9210.3|9228.4|9210.4|9225.6|9207.6|0
1762217400000|2025-11-04 00:50:00|9228.4|9210.4|9228.3|9210.3|9228.9|9210.9|9228|9210|0
1762217700000|2025-11-04 00:55:00|9228.4|9210.4|9227.9|9209.9|9228.8|9210.8|9227|9209|0
1762218000000|2025-11-04 01:00:00|9228.3|9210.3|9235.6|9217.6|9238.9|9220.9|9228.1|9210.1|0
1762218300000|2025-11-04 01:05:00|9235.4|9217.4|9236.5|9218.5|9237.7|9219.7|9234.8|9216.8|0
1762218600000|2025-11-04 01:10:00|9236.6|9218.6|9225.8|9207.8|9236.6|9218.6|9225.1|9207.1|0
1762218900000|2025-11-04 01:15:00|9236|9218|9231.8|9225.8|9239.8|9233.8|9205.8|9199.8|1385
1762219200000|2025-11-04 01:20:00|9230.8|9224.8|9240.8|9234.8|9244.8|9238.8|9227.8|9221.8|978
1762219500000|2025-11-04 01:25:00|9241.8|9235.8|9244.8|9238.8|9244.8|9238.8|9234.8|9228.8|691
1762219800000|2025-11-04 01:30:00|9243.8|9237.8|9247.8|9241.8|9260.8|9254.8|9218.8|9212.8|3257
1762220100000|2025-11-04 01:35:00|9249.8|9243.8|9278.8|9272.8|9290.8|9284.8|9249.8|9243.8|1931
1762220400000|2025-11-04 01:40:00|9277.8|9271.8|9309.8|9303.8|9314.8|9308.8|9276.8|9270.8|2065
1762220700000|2025-11-04 01:45:00|9310.8|9304.8|9293.8|9287.8|9314.8|9308.8|9292.8|9286.8|1483
1762221000000|2025-11-04 01:50:00|9292.8|9286.8|9275.8|9269.8|9296.8|9290.8|9273.8|9267.8|1173
1762221300000|2025-11-04 01:55:00|9274.8|9268.8|9284.8|9278.8|9285.8|9279.8|9267.8|9261.8|1119
1762221600000|2025-11-04 02:00:00|9283.8|9277.8|9270.8|9264.8|9283.8|9277.8|9259.8|9253.8|1168
1762221900000|2025-11-04 02:05:00|9271.8|9265.8|9285.8|9279.8|9286.8|9280.8|9270.8|9264.8|1040
1762222200000|2025-11-04 02:10:00|9284.8|9278.8|9284.8|9278.8|9288.8|9282.8|9277.8|9271.8|1095
1762222500000|2025-11-04 02:15:00|9285.8|9279.8|9279.8|9273.8|9287.8|9281.8|9276.8|9270.8|725
1762222800000|2025-11-04 02:20:00|9277.8|9271.8|9266.8|9260.8|9286.8|9280.8|9261.8|9255.8|1019
1762223100000|2025-11-04 02:25:00|9267.8|9261.8|9283.8|9277.8|9284.8|9278.8|9265.8|9259.8|700
1762223400000|2025-11-04 02:30:00|9284.8|9278.8|9292.8|9286.8|9303.8|9297.8|9279.8|9273.8|1141
1762223700000|2025-11-04 02:35:00|9294.8|9288.8|9282.8|9276.8|9299.8|9293.8|9278.8|9272.8|774
1762224000000|2025-11-04 02:40:00|9280.8|9274.8|9259.8|9253.8|9284.8|9278.8|9256.8|9250.8|868
1762224300000|2025-11-04 02:45:00|9258.8|9252.8|9256.8|9250.8|9263.8|9257.8|9250.8|9244.8|930
1762224600000|2025-11-04 02:50:00|9257.8|9251.8|9257.8|9251.8|9258.8|9252.8|9250.8|9244.8|888
1762224900000|2025-11-04 02:55:00|9256.8|9250.8|9270.8|9264.8|9270.8|9264.8|9256.8|9250.8|537
1762225200000|2025-11-04 03:00:00|9271.8|9265.8|9282.8|9276.8|9287.8|9281.8|9266.8|9260.8|667
1762225500000|2025-11-04 03:05:00|9281.8|9275.8|9279.8|9273.8|9284.8|9278.8|9274.8|9268.8|458
1762225800000|2025-11-04 03:10:00|9280.8|9274.8|9287.8|9281.8|9292.8|9286.8|9280.8|9274.8|437
1762226100000|2025-11-04 03:15:00|9288.8|9282.8|9299.8|9293.8|9300.8|9294.8|9288.8|9282.8|626
1762226400000|2025-11-04 03:20:00|9300.8|9294.8|9287.8|9281.8|9305.8|9299.8|9287.8|9281.8|990
1762226700000|2025-11-04 03:25:00|9288.8|9282.8|9293.8|9287.8|9295.8|9289.8|9276.8|9270.8|697
1762227000000|2025-11-04 03:30:00|9292.8|9286.8|9286.8|9280.8|9295.8|9289.8|9284.8|9278.8|401
1762227300000|2025-11-04 03:35:00|9285.8|9279.8|9277.8|9271.8|9286.8|9280.8|9275.8|9269.8|349
1762227600000|2025-11-04 03:40:00|9276.8|9270.8|9276.8|9270.8|9277.8|9271.8|9271.8|9265.8|571
1762227900000|2025-11-04 03:45:00|9277.8|9271.8|9277.8|9271.8|9279.8|9273.8|9273.8|9267.8|296
1762228200000|2025-11-04 03:50:00|9278.8|9272.8|9279.8|9273.8|9279.8|9273.8|9274.8|9268.8|146
1762228500000|2025-11-04 03:55:00|9278.8|9272.8|9276.8|9270.8|9282.8|9276.8|9274.8|9268.8|238
1762228800000|2025-11-04 04:00:00|9284.2|9266.2|9284.9|9266.9|9285.8|9267.8|9282.9|9264.9|11
1762229100000|2025-11-04 04:05:00|9285|9267|9285.9|9267.9|9285.9|9267.9|9283.3|9265.3|0
1762229400000|2025-11-04 04:10:00|9285.7|9267.7|9283.3|9265.3|9285.9|9267.9|9283.2|9265.2|0
1762229700000|2025-11-04 04:15:00|9283.2|9265.2|9283.9|9265.9|9283.9|9265.9|9282.1|9264.1|0
1762230000000|2025-11-04 04:20:00|9283.8|9265.8|9282.8|9264.8|9283.9|9265.9|9280.7|9262.7|0
1762230300000|2025-11-04 04:25:00|9282.7|9264.7|9281.6|9263.6|9282.8|9264.8|9279.4|9261.4|0
1762230600000|2025-11-04 04:30:00|9281.7|9263.7|9281|9263|9282.3|9264.3|9280.9|9262.9|0
1762230900000|2025-11-04 04:35:00|9280.8|9262.8|9280.6|9262.6|9281.3|9263.3|9278.8|9260.8|0
1762231200000|2025-11-04 04:40:00|9280.7|9262.7|9279.2|9261.2|9280.8|9262.8|9278.2|9260.2|0
1762231500000|2025-11-04 04:45:00|9279|9261|9280|9262|9281.3|9263.3|9279|9261|0
1762231800000|2025-11-04 04:50:00|9280.1|9262.1|9279.7|9261.7|9280.5|9262.5|9278.8|9260.8|0
1762232100000|2025-11-04 04:55:00|9279.8|9261.8|9281.3|9263.3|9282.2|9264.2|9279.7|9261.7|15
1762232400000|2025-11-04 05:00:00|9281.4|9263.4|9254.8|9248.8|9281.5|9267.8|9242.8|9236.8|2047
1762232700000|2025-11-04 05:05:00|9255.8|9249.8|9254.8|9248.8|9262.8|9256.8|9247.8|9241.8|535
1762233000000|2025-11-04 05:10:00|9256.8|9250.8|9243.8|9237.8|9256.8|9250.8|9243.8|9237.8|397
1762233300000|2025-11-04 05:15:00|9242.8|9236.8|9232.8|9226.8|9243.8|9237.8|9229.8|9223.8|935
1762233600000|2025-11-04 05:20:00|9230.8|9224.8|9235.8|9229.8|9239.8|9233.8|9221.8|9215.8|736
1762233900000|2025-11-04 05:25:00|9234.8|9228.8|9240.8|9234.8|9242.8|9236.8|9233.8|9227.8|371
1762234200000|2025-11-04 05:30:00|9239.8|9233.8|9233.8|9227.8|9240.8|9234.8|9227.8|9221.8|489
1762234500000|2025-11-04 05:35:00|9234.8|9228.8|9230.8|9224.8|9240.8|9234.8|9230.8|9224.8|266
1762234800000|2025-11-04 05:40:00|9231.8|9225.8|9215.8|9209.8|9231.8|9225.8|9212.8|9206.8|1087
1762235100000|2025-11-04 05:45:00|9214.8|9208.8|9205.8|9199.8|9217.8|9211.8|9199.8|9193.8|1350
1762235400000|2025-11-04 05:50:00|9203.8|9197.8|9207.8|9201.8|9210.8|9204.8|9195.8|9189.8|674
1762235700000|2025-11-04 05:55:00|9205.8|9199.8|9207.8|9201.8|9214.8|9208.8|9202.8|9196.8|951
1762236000000|2025-11-04 06:00:00|9208.8|9202.8|9201.8|9195.8|9210.8|9204.8|9195.8|9189.8|636
1762236300000|2025-11-04 06:05:00|9200.8|9194.8|9191.8|9185.8|9203.8|9197.8|9190.8|9184.8|499
1762236600000|2025-11-04 06:10:00|9190.8|9184.8|9183.8|9177.8|9190.8|9184.8|9176.8|9170.8|1076
1762236900000|2025-11-04 06:15:00|9184.8|9178.8|9172.8|9166.8|9184.8|9178.8|9168.8|9162.8|1185
1762237200000|2025-11-04 06:20:00|9171.8|9165.8|9174.8|9168.8|9176.8|9170.8|9160.8|9154.8|1479
1762237500000|2025-11-04 06:25:00|9175.8|9169.8|9163.8|9157.8|9176.8|9170.8|9161.8|9155.8|899
1762237800000|2025-11-04 06:30:00|9162.8|9156.8|9174.8|9168.8|9174.8|9168.8|9155.8|9149.8|997
1762238100000|2025-11-04 06:35:00|9175.8|9169.8|9172.8|9166.8|9180.8|9174.8|9167.8|9161.8|1158
1762238400000|2025-11-04 06:40:00|9173.8|9167.8|9192.8|9186.8|9192.8|9186.8|9173.8|9167.8|945
1762238700000|2025-11-04 06:45:00|9191.8|9185.8|9196.8|9190.8|9200.8|9194.8|9188.8|9182.8|708
1762239000000|2025-11-04 06:50:00|9197.8|9191.8|9200.8|9194.8|9202.8|9196.8|9191.8|9185.8|944
1762239300000|2025-11-04 06:55:00|9201.8|9195.8|9195.8|9189.8|9201.8|9195.8|9194.8|9188.8|912
1762239600000|2025-11-04 07:00:00|9196.8|9190.8|9176.8|9170.8|9197.8|9191.8|9175.8|9169.8|826
1762239900000|2025-11-04 07:05:00|9177.8|9171.8|9181.8|9175.8|9183.8|9177.8|9175.8|9169.8|561
1762240200000|2025-11-04 07:10:00|9180.8|9174.8|9175.8|9169.8|9184.8|9178.8|9172.8|9166.8|786
1762240500000|2025-11-04 07:15:00|9176.8|9170.8|9170.8|9164.8|9176.8|9170.8|9165.8|9159.8|710
1762240800000|2025-11-04 07:20:00|9171.8|9165.8|9174.8|9168.8|9180.8|9174.8|9169.8|9163.8|1063
1762241100000|2025-11-04 07:25:00|9173.8|9167.8|9180.8|9174.8|9182.8|9176.8|9173.8|9167.8|644
1762241400000|2025-11-04 07:30:00|9179.8|9173.8|9178.8|9172.8|9185.8|9179.8|9178.8|9172.8|856
1762241700000|2025-11-04 07:35:00|9179.8|9173.8|9183.8|9177.8|9189.8|9183.8|9177.8|9171.8|1155
1762242000000|2025-11-04 07:40:00|9182.8|9176.8|9182.8|9176.8|9183.8|9177.8|9179.8|9173.8|933
1762242300000|2025-11-04 07:45:00|9183.8|9177.8|9188.8|9182.8|9188.8|9182.8|9180.8|9174.8|1007
1762242600000|2025-11-04 07:50:00|9187.8|9181.8|9189.8|9183.8|9190.8|9184.8|9185.8|9179.8|1055
1762242900000|2025-11-04 07:55:00|9188.8|9182.8|9183.8|9177.8|9191.8|9185.8|9180.8|9174.8|1470
1762243200000|2025-11-04 08:00:00|9182.8|9176.8|9168.8|9162.8|9184.8|9178.8|9168.8|9162.8|2208
1762243500000|2025-11-04 08:05:00|9167.8|9161.8|9157.8|9151.8|9169.8|9163.8|9154.8|9148.8|2385
1762243800000|2025-11-04 08:10:00|9156.8|9150.8|9151.8|9145.8|9158.8|9152.8|9150.8|9144.8|1976
1762244100000|2025-11-04 08:15:00|9152.8|9146.8|9151.8|9145.8|9155.8|9149.8|9148.8|9142.8|838
1762244400000|2025-11-04 08:20:00|9152.8|9146.8|9163.8|9157.8|9163.8|9157.8|9151.8|9145.8|1770
1762244700000|2025-11-04 08:25:00|9164.8|9158.8|9159.8|9153.8|9168.8|9162.8|9156.8|9150.8|1115
1762245000000|2025-11-04 08:30:00|9163.6|9145.6|9164.4|9146.4|9166.4|9148.4|9162.6|9144.6|0
1762245300000|2025-11-04 08:35:00|9164.2|9146.2|9164.6|9146.6|9166.2|9148.2|9162.4|9144.4|0
1762245600000|2025-11-04 08:40:00|9164.5|9146.5|9165.4|9147.4|9167.3|9149.3|9163|9145|0
1762245900000|2025-11-04 08:45:00|9165.5|9147.5|9163.8|9145.8|9166.6|9148.6|9160.8|9142.8|0
1762246200000|2025-11-04 08:50:00|9163.6|9145.6|9162|9144|9164|9146|9161.2|9143.2|0
1762246500000|2025-11-04 08:55:00|9161.8|9143.8|9163.4|9145.4|9165.4|9147.4|9160.8|9142.8|0
1762246800000|2025-11-04 09:00:00|9163.5|9145.5|9164.2|9146.2|9167.9|9149.9|9163.1|9145.1|0
1762247100000|2025-11-04 09:05:00|9164.1|9146.1|9160.3|9142.3|9164.1|9146.1|9157.8|9139.8|0
1762247400000|2025-11-04 09:10:00|9160.5|9142.5|9160|9142|9163.5|9145.5|9158.7|9140.7|0
1762247700000|2025-11-04 09:15:00|9158.8|9152.8|9136.8|9130.8|9158.8|9152.8|9135.8|9129.8|571
1762248000000|2025-11-04 09:20:00|9134.8|9128.8|9130.8|9124.8|9136.8|9130.8|9129.8|9123.8|256
1762248300000|2025-11-04 09:25:00|9132.8|9126.8|9116.8|9110.8|9132.8|9126.8|9116.8|9110.8|533
1762248600000|2025-11-04 09:30:00|9117.8|9111.8|9132.8|9126.8|9132.8|9126.8|9117.8|9111.8|330
1762248900000|2025-11-04 09:35:00|9131.8|9125.8|9133.8|9127.8|9134.8|9128.8|9126.8|9120.8|122
1762249200000|2025-11-04 09:40:00|9132.8|9126.8|9127.8|9121.8|9135.8|9129.8|9127.8|9121.8|179
1762249500000|2025-11-04 09:45:00|9125.8|9119.8|9129.8|9123.8|9129.8|9123.8|9124.8|9118.8|115
1762249800000|2025-11-04 09:50:00|9130.8|9124.8|9125.8|9119.8|9133.8|9127.8|9125.8|9119.8|97
1762250100000|2025-11-04 09:55:00|9124.8|9118.8|9114.8|9108.8|9124.8|9118.8|9107.8|9101.8|286
1762250400000|2025-11-04 10:00:00|9114.3|9108.3|9111.3|9105.3|9117.8|9111.8|9110.3|9104.3|204
1762250700000|2025-11-04 10:05:00|9110.8|9104.8|9112.3|9106.3|9116.3|9110.3|9109.8|9103.8|54
1762251000000|2025-11-04 10:10:00|9111.8|9105.8|9117.3|9111.3|9118.3|9112.3|9110.8|9104.8|106
1762251300000|2025-11-04 10:15:00|9116.8|9110.8|9119.8|9113.8|9120.3|9114.3|9115.3|9109.3|108
1762251600000|2025-11-04 10:20:00|9119.3|9113.3|9126.3|9120.3|9126.3|9120.3|9118.3|9112.3|76
1762251900000|2025-11-04 10:25:00|9127.3|9121.3|9127.8|9121.8|9131.3|9125.3|9125.8|9119.8|35
1762252200000|2025-11-04 10:30:00|9127.3|9121.3|9136.3|9130.3|9137.3|9131.3|9126.8|9120.8|102
1762252500000|2025-11-04 10:35:00|9135.8|9129.8|9139.3|9133.3|9139.3|9133.3|9133.3|9127.3|56
1762252800000|2025-11-04 10:40:00|9138.3|9132.3|9141.8|9135.8|9144.3|9138.3|9138.3|9132.3|174
1762253100000|2025-11-04 10:45:00|9142.3|9136.3|9144.3|9138.3|9144.8|9138.8|9141.3|9135.3|119
1762253400000|2025-11-04 10:50:00|9144.8|9138.8|9142.8|9136.8|9147.3|9141.3|9140.8|9134.8|82
1762253700000|2025-11-04 10:55:00|9143.3|9137.3|9138.3|9132.3|9143.3|9137.3|9137.3|9131.3|71
1762254000000|2025-11-04 11:00:00|9139.3|9133.3|9144.8|9138.8|9147.3|9141.3|9139.3|9133.3|152
1762254300000|2025-11-04 11:05:00|9144.3|9138.3|9144.3|9138.3|9146.3|9140.3|9142.3|9136.3|44
1762254600000|2025-11-04 11:10:00|9143.8|9137.8|9144.3|9138.3|9146.3|9140.3|9143.8|9137.8|27
1762254900000|2025-11-04 11:15:00|9143.8|9137.8|9143.3|9137.3|9146.8|9140.8|9143.3|9137.3|17
1762255200000|2025-11-04 11:20:00|9143.8|9137.8|9147.3|9141.3|9147.3|9141.3|9141.3|9135.3|41
1762255500000|2025-11-04 11:25:00|9147.8|9141.8|9147.3|9141.3|9148.3|9142.3|9144.8|9138.8|36
1762255800000|2025-11-04 11:30:00|9146.3|9140.3|9147.3|9141.3|9151.3|9145.3|9145.3|9139.3|83
1762256100000|2025-11-04 11:35:00|9146.8|9140.8|9145.8|9139.8|9148.3|9142.3|9145.3|9139.3|27
1762256400000|2025-11-04 11:40:00|9146.3|9140.3|9147.3|9141.3|9149.3|9143.3|9145.3|9139.3|58
1762256700000|2025-11-04 11:45:00|9146.8|9140.8|9147.3|9141.3|9147.8|9141.8|9144.8|9138.8|31
1762257000000|2025-11-04 11:50:00|9146.8|9140.8|9143.8|9137.8|9147.3|9141.3|9141.3|9135.3|32
1762257300000|2025-11-04 11:55:00|9143.3|9137.3|9144.3|9138.3|9145.3|9139.3|9141.8|9135.8|52
1762257600000|2025-11-04 12:00:00|9145.3|9139.3|9137.3|9131.3|9145.3|9139.3|9136.8|9130.8|71
1762257900000|2025-11-04 12:05:00|9136.8|9130.8|9134.3|9128.3|9138.8|9132.8|9132.8|9126.8|36
1762258200000|2025-11-04 12:10:00|9134.8|9128.8|9136.3|9130.3|9137.3|9131.3|9132.8|9126.8|41
1762258500000|2025-11-04 12:15:00|9135.8|9129.8|9136.3|9130.3|9140.8|9134.8|9135.8|9129.8|24
1762258800000|2025-11-04 12:20:00|9136.8|9130.8|9136.8|9130.8|9141.3|9135.3|9136.3|9130.3|63
1762259100000|2025-11-04 12:25:00|9136.3|9130.3|9138.3|9132.3|9141.3|9135.3|9135.8|9129.8|41
1762259400000|2025-11-04 12:30:00|9138.8|9132.8|9137.8|9131.8|9140.3|9134.3|9136.3|9130.3|79
1762259700000|2025-11-04 12:35:00|9137.3|9131.3|9135.3|9129.3|9139.3|9133.3|9132.8|9126.8|34
1762260000000|2025-11-04 12:40:00|9135.8|9129.8|9135.3|9129.3|9137.3|9131.3|9134.3|9128.3|44
1762260300000|2025-11-04 12:45:00|9135.8|9129.8|9132.3|9126.3|9136.3|9130.3|9131.3|9125.3|49
1762260600000|2025-11-04 12:50:00|9131.8|9125.8|9132.3|9126.3|9134.8|9128.8|9130.3|9124.3|49
1762260900000|2025-11-04 12:55:00|9131.8|9125.8|9132.3|9126.3|9132.8|9126.8|9128.8|9122.8|67
1762261200000|2025-11-04 13:00:00|9131.3|9125.3|9136.3|9130.3|9138.3|9132.3|9128.3|9122.3|159
1762261500000|2025-11-04 13:05:00|9137.3|9131.3|9133.3|9127.3|9139.3|9133.3|9133.3|9127.3|106
1762261800000|2025-11-04 13:10:00|9133.8|9127.8|9136.3|9130.3|9139.3|9133.3|9131.8|9125.8|85
1762262100000|2025-11-04 13:15:00|9136.8|9130.8|9138.3|9132.3|9140.8|9134.8|9135.3|9129.3|39
1762262400000|2025-11-04 13:20:00|9138.8|9132.8|9139.8|9133.8|9145.3|9139.3|9136.8|9130.8|365
1762262700000|2025-11-04 13:25:00|9140.3|9134.3|9133.8|9127.8|9140.3|9134.3|9133.3|9127.3|57
1762263000000|2025-11-04 13:30:00|9134.3|9128.3|9133.3|9127.3|9137.3|9131.3|9132.3|9126.3|69
1762263300000|2025-11-04 13:35:00|9132.8|9126.8|9133.3|9127.3|9134.3|9128.3|9130.3|9124.3|29
1762263600000|2025-11-04 13:40:00|9133.8|9127.8|9135.8|9129.8|9138.3|9132.3|9132.8|9126.8|75
1762263900000|2025-11-04 13:45:00|9136.8|9130.8|9136.3|9130.3|9140.3|9134.3|9133.8|9127.8|56
1762264200000|2025-11-04 13:50:00|9135.8|9129.8|9139.3|9133.3|9139.3|9133.3|9135.3|9129.3|63
1762264500000|2025-11-04 13:55:00|9138.8|9132.8|9140.8|9134.8|9142.8|9136.8|9137.8|9131.8|37
1762264800000|2025-11-04 14:00:00|9140.3|9134.3|9136.3|9130.3|9142.3|9136.3|9136.3|9130.3|136
1762265100000|2025-11-04 14:05:00|9135.8|9129.8|9139.3|9133.3|9139.8|9133.8|9135.3|9129.3|21
1762265400000|2025-11-04 14:10:00|9138.8|9132.8|9135.3|9129.3|9140.3|9134.3|9135.3|9129.3|91
1762265700000|2025-11-04 14:15:00|9134.8|9128.8|9141.3|9135.3|9143.3|9137.3|9134.3|9128.3|142
1762266000000|2025-11-04 14:20:00|9140.8|9134.8|9138.8|9132.8|9142.3|9136.3|9138.3|9132.3|29
1762266300000|2025-11-04 14:25:00|9138.3|9132.3|9131.8|9125.8|9139.3|9133.3|9131.3|9125.3|149
1762266600000|2025-11-04 14:30:00|9131.3|9125.3|9119.8|9113.8|9140.8|9134.8|9115.8|9109.8|811
1762266900000|2025-11-04 14:35:00|9120.3|9114.3|9127.3|9121.3|9136.8|9130.8|9118.3|9112.3|305
1762267200000|2025-11-04 14:40:00|9126.3|9120.3|9149.8|9143.8|9152.8|9146.8|9121.8|9115.8|460
1762267500000|2025-11-04 14:45:00|9149.3|9143.3|9162.3|9156.3|9163.8|9157.8|9147.8|9141.8|459
1762267800000|2025-11-04 14:50:00|9161.3|9155.3|9181.3|9175.3|9182.3|9176.3|9161.3|9155.3|533
1762268100000|2025-11-04 14:55:00|9181.8|9175.8|9183.3|9177.3|9186.3|9180.3|9174.8|9168.8|350
1762268400000|2025-11-04 15:00:00|9182.3|9176.3|9176.3|9170.3|9182.3|9176.3|9173.3|9167.3|265
1762268700000|2025-11-04 15:05:00|9176.8|9170.8|9173.3|9167.3|9178.8|9172.8|9168.8|9162.8|229
1762269000000|2025-11-04 15:10:00|9173.8|9167.8|9167.3|9161.3|9174.3|9168.3|9166.8|9160.8|153
1762269300000|2025-11-04 15:15:00|9166.8|9160.8|9177.3|9171.3|9179.3|9173.3|9166.3|9160.3|264
1762269600000|2025-11-04 15:20:00|9177.8|9171.8|9181.8|9175.8|9181.8|9175.8|9172.3|9166.3|189
1762269900000|2025-11-04 15:25:00|9181.3|9175.3|9185.3|9179.3|9189.3|9183.3|9178.3|9172.3|285
1762270200000|2025-11-04 15:30:00|9184.8|9178.8|9184.8|9178.8|9186.8|9180.8|9176.3|9170.3|176
1762270500000|2025-11-04 15:35:00|9184.3|9178.3|9185.8|9179.8|9187.8|9181.8|9177.8|9171.8|158
1762270800000|2025-11-04 15:40:00|9185.3|9179.3|9189.3|9183.3|9191.3|9185.3|9183.8|9177.8|280
1762271100000|2025-11-04 15:45:00|9188.8|9182.8|9178.8|9172.8|9188.8|9182.8|9178.3|9172.3|163
1762271400000|2025-11-04 15:50:00|9179.3|9173.3|9176.8|9170.8|9181.3|9175.3|9173.8|9167.8|60
1762271700000|2025-11-04 15:55:00|9176.3|9170.3|9179.8|9173.8|9179.8|9173.8|9172.8|9166.8|70
1762272000000|2025-11-04 16:00:00|9181.8|9175.8|9176.8|9170.8|9184.8|9178.8|9174.8|9168.8|127
1762272300000|2025-11-04 16:05:00|9177.8|9171.8|9171.8|9165.8|9178.8|9172.8|9170.8|9164.8|211
1762272600000|2025-11-04 16:10:00|9172.8|9166.8|9174.8|9168.8|9175.8|9169.8|9167.8|9161.8|140
1762272900000|2025-11-04 16:15:00|9173.8|9167.8|9179.8|9173.8|9183.8|9177.8|9173.8|9167.8|305
1762273200000|2025-11-04 16:20:00|9178.8|9172.8|9181.8|9175.8|9182.8|9176.8|9176.8|9170.8|73
1762273500000|2025-11-04 16:25:00|9180.8|9174.8|9191.8|9185.8|9193.8|9187.8|9178.8|9172.8|270
1762273800000|2025-11-04 16:30:00|9192.8|9186.8|9191.8|9185.8|9195.8|9189.8|9187.8|9181.8|197
1762274100000|2025-11-04 16:35:00|9192.8|9186.8|9196.8|9190.8|9198.8|9192.8|9191.8|9185.8|125
1762274400000|2025-11-04 16:40:00|9197.8|9191.8|9191.8|9185.8|9197.8|9191.8|9189.8|9183.8|132
1762274700000|2025-11-04 16:45:00|9192.8|9186.8|9188.8|9182.8|9192.8|9186.8|9185.8|9179.8|83
1762275000000|2025-11-04 16:50:00|9187.8|9181.8|9188.8|9182.8|9188.8|9182.8|9182.8|9176.8|109
1762275300000|2025-11-04 16:55:00|9187.8|9181.8|9190.8|9184.8|9191.8|9185.8|9185.8|9179.8|96
1762275600000|2025-11-04 17:00:00|9191.8|9185.8|9189.8|9183.8|9191.8|9185.8|9187.8|9181.8|133
1762275900000|2025-11-04 17:05:00|9187.8|9181.8|9185.8|9179.8|9187.8|9181.8|9183.8|9177.8|59
1762276200000|2025-11-04 17:10:00|9183.8|9177.8|9177.8|9171.8|9183.8|9177.8|9177.8|9171.8|93
1762276500000|2025-11-04 17:15:00|9176.8|9170.8|9167.8|9161.8|9179.8|9173.8|9166.8|9160.8|79
1762276800000|2025-11-04 17:20:00|9166.8|9160.8|9168.8|9162.8|9168.8|9162.8|9160.8|9154.8|193
1762277100000|2025-11-04 17:25:00|9169.8|9163.8|9170.8|9164.8|9175.8|9169.8|9166.8|9160.8|137
1762277400000|2025-11-04 17:30:00|9172.8|9166.8|9171.8|9165.8|9173.8|9167.8|9166.8|9160.8|67
1762277700000|2025-11-04 17:35:00|9173.8|9167.8|9167.8|9161.8|9173.8|9167.8|9167.8|9161.8|28
1762278000000|2025-11-04 17:40:00|9165.8|9159.8|9164.8|9158.8|9165.8|9159.8|9158.8|9152.8|100
1762278300000|2025-11-04 17:45:00|9165.8|9159.8|9167.8|9161.8|9169.8|9163.8|9163.8|9157.8|26
1762278600000|2025-11-04 17:50:00|9170.8|9164.8|9163.8|9157.8|9172.8|9166.8|9163.8|9157.8|95
1762278900000|2025-11-04 17:55:00|9160.8|9154.8|9162.8|9156.8|9162.8|9156.8|9159.8|9153.8|29
1762279200000|2025-11-04 18:00:00|9161.8|9155.8|9159.8|9153.8|9163.8|9157.8|9159.8|9153.8|61
1762279500000|2025-11-04 18:05:00|9160.8|9154.8|9158.8|9152.8|9160.8|9154.8|9157.8|9151.8|40
1762279800000|2025-11-04 18:10:00|9157.8|9151.8|9160.8|9154.8|9160.8|9154.8|9155.8|9149.8|107
1762280100000|2025-11-04 18:15:00|9161.8|9155.8|9156.8|9150.8|9163.8|9157.8|9156.8|9150.8|73
1762280400000|2025-11-04 18:20:00|9157.8|9151.8|9161.8|9155.8|9167.8|9161.8|9156.8|9150.8|161
1762280700000|2025-11-04 18:25:00|9159.8|9153.8|9150.8|9144.8|9159.8|9153.8|9149.8|9143.8|71
1762281000000|2025-11-04 18:30:00|9151.8|9145.8|9154.8|9148.8|9157.8|9151.8|9151.8|9145.8|51
1762281300000|2025-11-04 18:35:00|9155.8|9149.8|9150.8|9144.8|9155.8|9149.8|9149.8|9143.8|41
1762281600000|2025-11-04 18:40:00|9149.8|9143.8|9155.8|9149.8|9155.8|9149.8|9148.8|9142.8|57
1762281900000|2025-11-04 18:45:00|9153.8|9147.8|9152.8|9146.8|9156.8|9150.8|9152.8|9146.8|227
1762282200000|2025-11-04 18:50:00|9153.8|9147.8|9162.8|9156.8|9164.8|9158.8|9153.8|9147.8|386
1762282500000|2025-11-04 18:55:00|9161.8|9155.8|9162.1|9144.1|9162.8|9156.8|9154.8|9144|369
1762282800000|2025-11-04 19:00:00|9161.9|9143.9|9165.8|9147.8|9167|9149|9160.6|9142.6|0
1762283100000|2025-11-04 19:05:00|9165.7|9147.7|9158.4|9140.4|9165.8|9147.8|9158.3|9140.3|0
1762283400000|2025-11-04 19:10:00|9158.3|9140.3|9163.1|9145.1|9164.4|9146.4|9158.2|9140.2|0
1762283700000|2025-11-04 19:15:00|9163.2|9145.2|9163.6|9145.6|9165.2|9147.2|9163.2|9145.2|0
1762284000000|2025-11-04 19:20:00|9163.7|9145.7|9167.4|9149.4|9167.9|9149.9|9163.4|9145.4|0
1762284300000|2025-11-04 19:25:00|9167.3|9149.3|9164.2|9146.2|9169.7|9151.7|9164.1|9146.1|0
1762284600000|2025-11-04 19:30:00|9164.1|9146.1|9160.9|9142.9|9164.5|9146.5|9157.2|9139.2|0
1762284900000|2025-11-04 19:35:00|9160.8|9142.8|9153.7|9135.7|9161.4|9143.4|9152.5|9134.5|0
1762285200000|2025-11-04 19:40:00|9153.4|9135.4|9151.2|9133.2|9155.8|9137.8|9148.4|9130.4|0
1762285500000|2025-11-04 19:45:00|9151.1|9133.1|9149.7|9131.7|9152.5|9134.5|9149.5|9131.5|0
1762285800000|2025-11-04 19:50:00|9149.6|9131.6|9151.8|9133.8|9153.1|9135.1|9148.2|9130.2|0
1762286100000|2025-11-04 19:55:00|9151.9|9133.9|9153.8|9135.8|9153.9|9135.9|9151.3|9133.3|0
1762286400000|2025-11-04 20:00:00|9153.9|9135.9|9153.2|9135.2|9156.4|9138.4|9151.6|9133.6|0
1762286700000|2025-11-04 20:05:00|9153|9135|9152.9|9134.9|9154.8|9136.8|9152.9|9134.9|0
1762287000000|2025-11-04 20:10:00|9152.8|9134.8|9154|9136|9154.2|9136.2|9151.6|9133.6|0
1762287300000|2025-11-04 20:15:00|9153.9|9135.9|9153.8|9135.8|9156.6|9138.6|9153|9135|0
1762287600000|2025-11-04 20:20:00|9153.7|9135.7|9149.1|9131.1|9153.8|9135.8|9147.3|9129.3|0
1762287900000|2025-11-04 20:25:00|9149.2|9131.2|9152|9134|9152.1|9134.1|9149.1|9131.1|0
1762288200000|2025-11-04 20:30:00|9152.1|9134.1|9149.7|9131.7|9152.2|9134.2|9148.2|9130.2|0
1762288500000|2025-11-04 20:35:00|9149.6|9131.6|9151.7|9133.7|9153|9135|9149.6|9131.6|0
1762288800000|2025-11-04 20:40:00|9151.6|9133.6|9152.5|9134.5|9154.3|9136.3|9150.9|9132.9|0
1762289100000|2025-11-04 20:45:00|9152.6|9134.6|9151.6|9133.6|9155.1|9137.1|9151.3|9133.3|0
1762289400000|2025-11-04 20:50:00|9150.2|9132.2|9152.8|9134.8|9153.5|9135.5|9149.7|9131.7|0
1762289700000|2025-11-04 20:55:00|9152.6|9134.6|9147.1|9129.1|9152.6|9134.6|9145.8|9127.8|0
1762290000000|2025-11-04 21:00:00|9147.7|9129.7|9148.2|9130.2|9149.9|9131.9|9146.4|9128.4|0
1762290300000|2025-11-04 21:05:00|9148|9130|9145.9|9127.9|9149.2|9131.2|9145.2|9127.2|0
1762290600000|2025-11-04 21:10:00|9145.8|9127.8|9147.6|9129.6|9148|9130|9145.6|9127.6|0
1762290900000|2025-11-04 21:15:00|9147.7|9129.7|9147.4|9129.4|9149|9131|9143.3|9125.3|0
1762291200000|2025-11-04 21:20:00|9147.2|9129.2|9144.7|9126.7|9147.7|9129.7|9144.7|9126.7|0
1762291500000|2025-11-04 21:25:00|9144.9|9126.9|9144.5|9126.5|9145.8|9127.8|9143.6|9125.6|0
1762291800000|2025-11-04 21:30:00|9144.6|9126.6|9143.7|9125.7|9145.9|9127.9|9142.4|9124.4|0
1762292100000|2025-11-04 21:35:00|9143.6|9125.6|9144.9|9126.9|9144.9|9126.9|9142.9|9124.9|0
1762292400000|2025-11-04 21:40:00|9145.1|9127.1|9148.6|9130.6|9148.9|9130.9|9145.1|9127.1|0
1762292700000|2025-11-04 21:45:00|9148.8|9130.8|9147.7|9129.7|9149.5|9131.5|9146.8|9128.8|0
1762293000000|2025-11-04 21:50:00|9147.5|9129.5|9150|9132|9150.4|9132.4|9146.7|9128.7|0
1762293300000|2025-11-04 21:55:00|9150.2|9132.2|9150|9132|9151.8|9133.8|9149.6|9131.6|0
1762293600000|2025-11-04 22:00:00|9149.8|9131.8|9150.2|9132.2|9150.4|9132.4|9149.8|9131.8|0
1762293900000|2025-11-04 22:05:00|9150.1|9132.1|9150.7|9132.7|9151|9133|9149.8|9131.8|0
1762294200000|2025-11-04 22:10:00|9150.6|9132.6|9149.9|9131.9|9150.7|9132.7|9149.9|9131.9|0
1762294500000|2025-11-04 22:15:00|9150.8|9132.8|9149.9|9131.9|9150.8|9132.8|9149.5|9131.5|0
1762294800000|2025-11-04 22:20:00|9149.8|9131.8|9150.7|9132.7|9151.1|9133.1|9149.8|9131.8|0
1762295100000|2025-11-04 22:25:00|9150.8|9132.8|9151.3|9133.3|9151.6|9133.6|9150.8|9132.8|0
1762295400000|2025-11-04 22:30:00|9151.2|9133.2|9151|9133|9151.6|9133.6|9150.7|9132.7|0
1762295700000|2025-11-04 22:35:00|9150.7|9132.7|9150.2|9132.2|9151.2|9133.2|9149.8|9131.8|0
1762296000000|2025-11-04 22:40:00|9150.1|9132.1|9149.5|9131.5|9150.1|9132.1|9149.4|9131.4|0
1762296300000|2025-11-04 22:45:00|9149.4|9131.4|9149.2|9131.2|9149.5|9131.5|9149|9131|0
1762296600000|2025-11-04 22:50:00|9149.1|9131.1|9148.3|9130.3|9149.2|9131.2|9147.8|9129.8|0
1762296900000|2025-11-04 22:55:00|9148.5|9130.5|9147.7|9129.7|9148.5|9130.5|9147.6|9129.6|0
1762297200000|2025-11-04 23:00:00|9147.2|9129.2|9144.7|9126.7|9151.4|9133.4|9144.7|9126.7|0
1762297500000|2025-11-04 23:05:00|9144.8|9126.8|9141.3|9123.3|9146|9128|9141.1|9123.1|0
1762297800000|2025-11-04 23:10:00|9141.2|9123.2|9143.6|9125.6|9144.4|9126.4|9141.2|9123.2|0
1762298100000|2025-11-04 23:15:00|9143.8|9125.8|9145.7|9127.7|9145.8|9127.8|9141.9|9123.9|0
1762298400000|2025-11-04 23:20:00|9145.5|9127.5|9143.6|9125.6|9146.3|9128.3|9143.2|9125.2|0
1762298700000|2025-11-04 23:25:00|9143.7|9125.7|9142.8|9124.8|9143.9|9125.9|9142|9124|0
1762299000000|2025-11-04 23:30:00|9142.9|9124.9|9143|9125|9145.6|9127.6|9142|9124|0
1762299300000|2025-11-04 23:35:00|9143.1|9125.1|9143.7|9125.7|9144.3|9126.3|9141.5|9123.5|0
1762299600000|2025-11-04 23:40:00|9143.9|9125.9|9144.3|9126.3|9144.9|9126.9|9143.5|9125.5|0
1762299900000|2025-11-04 23:45:00|9144.2|9126.2|9140.8|9122.8|9144.3|9126.3|9140.1|9122.1|0
1762300200000|2025-11-04 23:50:00|9140.9|9122.9|9141.3|9123.3|9142.4|9124.4|9140.5|9122.5|0
1762300500000|2025-11-04 23:55:00|9141.5|9123.5|9140.9|9122.9|9141.8|9123.8|9140.4|9122.4|0
1762300800000|2025-11-05 00:00:00|9140.5|9122.5|9135.4|9117.4|9140.6|9122.6|9134.1|9116.1|0
1762301100000|2025-11-05 00:05:00|9135.2|9117.2|9136.3|9118.3|9137.5|9119.5|9132|9114|0
1762301400000|2025-11-05 00:10:00|9136.2|9118.2|9139|9121|9139|9121|9135.7|9117.7|0
1762301700000|2025-11-05 00:15:00|9138.9|9120.9|9136.1|9118.1|9139.7|9121.7|9135|9117|0
1762302000000|2025-11-05 00:20:00|9136.2|9118.2|9134.8|9116.8|9138.8|9120.8|9134.2|9116.2|0
1762302300000|2025-11-05 00:25:00|9134.9|9116.9|9130.1|9112.1|9135.1|9117.1|9129.7|9111.7|0
1762302600000|2025-11-05 00:30:00|9130.3|9112.3|9126.7|9108.7|9130.7|9112.7|9125.8|9107.8|0
1762302900000|2025-11-05 00:35:00|9126.6|9108.6|9126|9108|9129.4|9111.4|9126|9108|0
1762303200000|2025-11-05 00:40:00|9125.9|9107.9|9123.8|9105.8|9125.9|9107.9|9123.2|9105.2|0
1762303500000|2025-11-05 00:45:00|9123.9|9105.9|9123.2|9105.2|9125|9107|9122.7|9104.7|0
1762303800000|2025-11-05 00:50:00|9123.4|9105.4|9124.4|9106.4|9125.5|9107.5|9121.9|9103.9|0
1762304100000|2025-11-05 00:55:00|9124.8|9106.8|9122.5|9104.5|9125.2|9107.2|9122.1|9104.1|0
1762304400000|2025-11-05 01:00:00|9122.1|9104.1|9122.9|9104.9|9125.1|9107.1|9119.6|9101.6|0
1762304700000|2025-11-05 01:05:00|9122.6|9104.6|9104.8|9086.8|9122.9|9104.9|9102.9|9084.9|0
1762305000000|2025-11-05 01:10:00|9104.7|9086.7|9099.1|9081.1|9107.6|9089.6|9097.5|9079.5|0
1762305300000|2025-11-05 01:15:00|9098.6|9080.6|9062.7|9056.7|9098.7|9080.7|9047.7|9041.7|2243
1762305600000|2025-11-05 01:20:00|9061.7|9055.7|9061.7|9055.7|9070.7|9064.7|9056.7|9050.7|1606
1762305900000|2025-11-05 01:25:00|9060.7|9054.7|9040.7|9034.7|9063.7|9057.7|9036.7|9030.7|1213
1762306200000|2025-11-05 01:30:00|9039.7|9033.7|9025.7|9019.7|9066.7|9060.7|9006.7|9000.7|5358
1762306500000|2025-11-05 01:35:00|9023.7|9017.7|9040.7|9034.7|9050.7|9044.7|9020.7|9014.7|3467
1762306800000|2025-11-05 01:40:00|9042.7|9036.7|9044.7|9038.7|9067.7|9061.7|9037.7|9031.7|2596
1762307100000|2025-11-05 01:45:00|9046.7|9040.7|9091.7|9085.7|9092.7|9086.7|9040.7|9034.7|2101
1762307400000|2025-11-05 01:50:00|9092.7|9086.7|9074.7|9068.7|9092.7|9086.7|9072.7|9066.7|1507
1762307700000|2025-11-05 01:55:00|9073.7|9067.7|9075.7|9069.7|9093.7|9087.7|9068.7|9062.7|1568
1762308000000|2025-11-05 02:00:00|9074.7|9068.7|9063.7|9057.7|9083.7|9077.7|9059.7|9053.7|1455
1762308300000|2025-11-05 02:05:00|9062.7|9056.7|9077.7|9071.7|9087.7|9081.7|9062.7|9056.7|1385
1762308600000|2025-11-05 02:10:00|9078.7|9072.7|9072.7|9066.7|9095.7|9089.7|9068.7|9062.7|1283
1762308900000|2025-11-05 02:15:00|9074.7|9068.7|9064.7|9058.7|9077.7|9071.7|9063.7|9057.7|858
1762309200000|2025-11-05 02:20:00|9065.7|9059.7|9059.7|9053.7|9080.7|9074.7|9055.7|9049.7|715
1762309500000|2025-11-05 02:25:00|9060.7|9054.7|9051.7|9045.7|9066.7|9060.7|9051.7|9045.7|646
1762309800000|2025-11-05 02:30:00|9050.7|9044.7|9056.7|9050.7|9058.7|9052.7|9041.7|9035.7|917
1762310100000|2025-11-05 02:35:00|9057.7|9051.7|9070.7|9064.7|9075.7|9069.7|9051.7|9045.7|976
1762310400000|2025-11-05 02:40:00|9072.7|9066.7|9053.7|9047.7|9073.7|9067.7|9045.7|9039.7|875
1762310700000|2025-11-05 02:45:00|9054.7|9048.7|9058.7|9052.7|9074.7|9068.7|9054.7|9048.7|894
1762311000000|2025-11-05 02:50:00|9059.7|9053.7|9053.7|9047.7|9060.7|9054.7|9047.7|9041.7|637
1762311300000|2025-11-05 02:55:00|9054.7|9048.7|9068.7|9062.7|9068.7|9062.7|9054.7|9048.7|551
1762311600000|2025-11-05 03:00:00|9069.7|9063.7|9091.7|9085.7|9093.7|9087.7|9068.7|9062.7|748
1762311900000|2025-11-05 03:05:00|9093.7|9087.7|9116.7|9110.7|9117.7|9111.7|9087.7|9081.7|1339
1762312200000|2025-11-05 03:10:00|9118.7|9112.7|9112.7|9106.7|9118.7|9112.7|9104.7|9098.7|1023
1762312500000|2025-11-05 03:15:00|9111.7|9105.7|9113.7|9107.7|9118.7|9112.7|9104.7|9098.7|775
1762312800000|2025-11-05 03:20:00|9114.7|9108.7|9112.7|9106.7|9115.7|9109.7|9101.7|9095.7|682
1762313100000|2025-11-05 03:25:00|9113.7|9107.7|9117.7|9111.7|9124.7|9118.7|9108.7|9102.7|612
1762313400000|2025-11-05 03:30:00|9118.7|9112.7|9124.7|9118.7|9127.7|9121.7|9112.7|9106.7|547
1762313700000|2025-11-05 03:35:00|9125.7|9119.7|9123.7|9117.7|9125.7|9119.7|9118.7|9112.7|421
1762314000000|2025-11-05 03:40:00|9124.7|9118.7|9135.7|9129.7|9136.7|9130.7|9124.7|9118.7|434
1762314300000|2025-11-05 03:45:00|9137.7|9131.7|9130.7|9124.7|9149.7|9143.7|9127.7|9121.7|1101
1762314600000|2025-11-05 03:50:00|9129.7|9123.7|9137.7|9131.7|9144.7|9138.7|9126.7|9120.7|656
1762314900000|2025-11-05 03:55:00|9138.7|9132.7|9143.7|9137.7|9145.7|9139.7|9137.7|9131.7|477
1762315200000|2025-11-05 04:00:00|9149.2|9131.2|9146.8|9128.8|9149.7|9131.7|9145.9|9127.9|1
1762315500000|2025-11-05 04:05:00|9146.7|9128.7|9142.2|9124.2|9146.7|9128.7|9142.2|9124.2|0
1762315800000|2025-11-05 04:10:00|9142.3|9124.3|9143.8|9125.8|9145.4|9127.4|9140.5|9122.5|0
1762316100000|2025-11-05 04:15:00|9144|9126|9141.5|9123.5|9144.9|9126.9|9140.6|9122.6|0
1762316400000|2025-11-05 04:20:00|9141.6|9123.6|9144.5|9126.5|9144.6|9126.6|9141.5|9123.5|0
1762316700000|2025-11-05 04:25:00|9144.6|9126.6|9144.4|9126.4|9145.7|9127.7|9142.5|9124.5|0
1762317000000|2025-11-05 04:30:00|9144.5|9126.5|9143.2|9125.2|9146.4|9128.4|9142.3|9124.3|0
1762317300000|2025-11-05 04:35:00|9143.4|9125.4|9144.3|9126.3|9146|9128|9142.6|9124.6|0
1762317600000|2025-11-05 04:40:00|9144.4|9126.4|9146.3|9128.3|9147.2|9129.2|9144.2|9126.2|0
1762317900000|2025-11-05 04:45:00|9146.2|9128.2|9144.1|9126.1|9146.6|9128.6|9142.8|9124.8|0
1762318200000|2025-11-05 04:50:00|9144.2|9126.2|9141.4|9123.4|9145.6|9127.6|9141|9123|0
1762318500000|2025-11-05 04:55:00|9141.6|9123.6|9143.5|9125.5|9143.7|9125.7|9140.2|9122.2|15
1762318800000|2025-11-05 05:00:00|9140.7|9134.7|9138.7|9132.7|9148.7|9142.7|9123.7|9117.7|1816
1762319100000|2025-11-05 05:05:00|9137.7|9131.7|9147.7|9141.7|9158.7|9152.7|9128.7|9122.7|1029
1762319400000|2025-11-05 05:10:00|9146.7|9140.7|9159.7|9153.7|9163.7|9157.7|9146.7|9140.7|834
1762319700000|2025-11-05 05:15:00|9158.7|9152.7|9144.7|9138.7|9165.7|9159.7|9136.7|9130.7|625
1762320000000|2025-11-05 05:20:00|9143.7|9137.7|9137.7|9131.7|9151.7|9145.7|9135.7|9129.7|423
1762320300000|2025-11-05 05:25:00|9136.7|9130.7|9143.7|9137.7|9149.7|9143.7|9133.7|9127.7|1027
1762320600000|2025-11-05 05:30:00|9144.7|9138.7|9159.7|9153.7|9159.7|9153.7|9141.7|9135.7|497
1762320900000|2025-11-05 05:35:00|9160.7|9154.7|9161.7|9155.7|9161.7|9155.7|9148.7|9142.7|463
1762321200000|2025-11-05 05:40:00|9160.7|9154.7|9162.7|9156.7|9165.7|9159.7|9149.7|9143.7|457
1762321500000|2025-11-05 05:45:00|9161.7|9155.7|9149.7|9143.7|9163.7|9157.7|9145.7|9139.7|862
1762321800000|2025-11-05 05:50:00|9150.7|9144.7|9147.7|9141.7|9156.7|9150.7|9138.7|9132.7|753
1762322100000|2025-11-05 05:55:00|9148.7|9142.7|9136.7|9130.7|9148.7|9142.7|9135.7|9129.7|351
1762322400000|2025-11-05 06:00:00|9137.7|9131.7|9146.7|9140.7|9149.7|9143.7|9130.7|9124.7|598
1762322700000|2025-11-05 06:05:00|9148.7|9142.7|9154.7|9148.7|9156.7|9150.7|9143.7|9137.7|738
1762323000000|2025-11-05 06:10:00|9153.7|9147.7|9163.7|9157.7|9168.7|9162.7|9151.7|9145.7|1165
1762323300000|2025-11-05 06:15:00|9164.7|9158.7|9169.7|9163.7|9173.7|9167.7|9161.7|9155.7|649
1762323600000|2025-11-05 06:20:00|9168.7|9162.7|9176.7|9170.7|9180.7|9174.7|9167.7|9161.7|930
1762323900000|2025-11-05 06:25:00|9175.7|9169.7|9173.7|9167.7|9179.7|9173.7|9170.7|9164.7|372
1762324200000|2025-11-05 06:30:00|9172.7|9166.7|9167.7|9161.7|9180.7|9174.7|9163.7|9157.7|798
1762324500000|2025-11-05 06:35:00|9166.7|9160.7|9171.7|9165.7|9177.7|9171.7|9162.7|9156.7|382
1762324800000|2025-11-05 06:40:00|9170.7|9164.7|9167.7|9161.7|9174.7|9168.7|9165.7|9159.7|428
1762325100000|2025-11-05 06:45:00|9166.7|9160.7|9158.7|9152.7|9168.7|9162.7|9157.7|9151.7|399
1762325400000|2025-11-05 06:50:00|9157.7|9151.7|9148.7|9142.7|9159.7|9153.7|9147.7|9141.7|585
1762325700000|2025-11-05 06:55:00|9149.7|9143.7|9147.7|9141.7|9152.7|9146.7|9145.7|9139.7|524
1762326000000|2025-11-05 07:00:00|9148.7|9142.7|9142.7|9136.7|9148.7|9142.7|9134.7|9128.7|706
1762326300000|2025-11-05 07:05:00|9141.7|9135.7|9141.7|9135.7|9141.7|9135.7|9131.7|9125.7|490
1762326600000|2025-11-05 07:10:00|9140.7|9134.7|9131.7|9125.7|9142.7|9136.7|9131.7|9125.7|507
1762326900000|2025-11-05 07:15:00|9130.7|9124.7|9133.7|9127.7|9137.7|9131.7|9130.7|9124.7|588
1762327200000|2025-11-05 07:20:00|9132.7|9126.7|9138.7|9132.7|9138.7|9132.7|9126.7|9120.7|1320
1762327500000|2025-11-05 07:25:00|9137.7|9131.7|9133.7|9127.7|9137.7|9131.7|9128.7|9122.7|481
1762327800000|2025-11-05 07:30:00|9132.7|9126.7|9128.7|9122.7|9135.7|9129.7|9123.7|9117.7|712
1762328100000|2025-11-05 07:35:00|9127.7|9121.7|9131.7|9125.7|9134.7|9128.7|9126.7|9120.7|972
1762328400000|2025-11-05 07:40:00|9130.7|9124.7|9132.7|9126.7|9139.7|9133.7|9128.7|9122.7|1267
1762328700000|2025-11-05 07:45:00|9133.7|9127.7|9134.7|9128.7|9136.7|9130.7|9128.7|9122.7|1294
1762329000000|2025-11-05 07:50:00|9133.7|9127.7|9143.7|9137.7|9145.7|9139.7|9133.7|9127.7|1140
1762329300000|2025-11-05 07:55:00|9142.7|9136.7|9141.7|9135.7|9146.7|9140.7|9141.7|9135.7|965
1762329600000|2025-11-05 08:00:00|9142.7|9136.7|9140.7|9134.7|9146.7|9140.7|9135.7|9129.7|1155
1762329900000|2025-11-05 08:05:00|9141.7|9135.7|9156.7|9150.7|9159.7|9153.7|9139.7|9133.7|2110
1762330200000|2025-11-05 08:10:00|9158.7|9152.7|9156.7|9150.7|9159.7|9153.7|9153.7|9147.7|1312
1762330500000|2025-11-05 08:15:00|9155.7|9149.7|9159.7|9153.7|9163.7|9157.7|9155.7|9149.7|449
1762330800000|2025-11-05 08:20:00|9160.7|9154.7|9158.7|9152.7|9160.7|9154.7|9154.7|9148.7|411
1762331100000|2025-11-05 08:25:00|9159.7|9153.7|9162.7|9156.7|9162.7|9156.7|9154.7|9148.7|938
1762331400000|2025-11-05 08:30:00|9165|9147|9167.3|9149.3|9167.4|9149.4|9164.2|9146.2|2
1762331700000|2025-11-05 08:35:00|9167.5|9149.5|9166|9148|9168|9150|9165.1|9147.1|0
1762332000000|2025-11-05 08:40:00|9166.2|9148.2|9168.3|9150.3|9168.4|9150.4|9165|9147|0
1762332300000|2025-11-05 08:45:00|9168.4|9150.4|9168|9150|9169.3|9151.3|9165.1|9147.1|0
1762332600000|2025-11-05 08:50:00|9168.1|9150.1|9168.3|9150.3|9170.4|9152.4|9166.4|9148.4|0
1762332900000|2025-11-05 08:55:00|9168.4|9150.4|9165.4|9147.4|9168.8|9150.8|9165.4|9147.4|0
1762333200000|2025-11-05 09:00:00|9165.6|9147.6|9165.7|9147.7|9168|9150|9163.8|9145.8|0
1762333500000|2025-11-05 09:05:00|9165.6|9147.6|9168.7|9150.7|9169.6|9151.6|9165.1|9147.1|0
1762333800000|2025-11-05 09:10:00|9168.9|9150.9|9165.1|9147.1|9170.2|9152.2|9164.2|9146.2|0
1762334100000|2025-11-05 09:15:00|9160.7|9154.7|9166.7|9160.7|9172.7|9166.7|9160.7|9154.7|367
1762334400000|2025-11-05 09:20:00|9167.7|9161.7|9166.7|9160.7|9171.7|9165.7|9165.7|9159.7|145
1762334700000|2025-11-05 09:25:00|9165.7|9159.7|9163.7|9157.7|9166.7|9160.7|9159.7|9153.7|102
1762335000000|2025-11-05 09:30:00|9162.7|9156.7|9156.7|9150.7|9162.7|9156.7|9154.7|9148.7|57
1762335300000|2025-11-05 09:35:00|9157.7|9151.7|9162.7|9156.7|9162.7|9156.7|9157.7|9151.7|27
1762335600000|2025-11-05 09:40:00|9164.7|9158.7|9162.7|9156.7|9166.7|9160.7|9162.7|9156.7|48
1762335900000|2025-11-05 09:45:00|9161.7|9155.7|9164.7|9158.7|9164.7|9158.7|9161.7|9155.7|152
1762336200000|2025-11-05 09:50:00|9163.7|9157.7|9165.7|9159.7|9165.7|9159.7|9161.7|9155.7|81
1762336500000|2025-11-05 09:55:00|9164.7|9158.7|9168.7|9162.7|9168.7|9162.7|9164.7|9158.7|76
1762336800000|2025-11-05 10:00:00|9168.2|9162.2|9159.2|9153.2|9168.2|9162.2|9156.7|9150.7|202
1762337100000|2025-11-05 10:05:00|9160.2|9154.2|9156.7|9150.7|9161.2|9155.2|9156.2|9150.2|87
1762337400000|2025-11-05 10:10:00|9157.2|9151.2|9155.7|9149.7|9157.2|9151.2|9153.2|9147.2|32
1762337700000|2025-11-05 10:15:00|9155.2|9149.2|9156.2|9150.2|9158.2|9152.2|9153.7|9147.7|79
1762338000000|2025-11-05 10:20:00|9156.7|9150.7|9159.2|9153.2|9159.2|9153.2|9155.2|9149.2|22
1762338300000|2025-11-05 10:25:00|9158.7|9152.7|9161.2|9155.2|9163.2|9157.2|9157.7|9151.7|70
1762338600000|2025-11-05 10:30:00|9160.7|9154.7|9160.2|9154.2|9161.2|9155.2|9158.2|9152.2|32
1762338900000|2025-11-05 10:35:00|9160.7|9154.7|9160.7|9154.7|9161.7|9155.7|9159.7|9153.7|9
1762339200000|2025-11-05 10:40:00|9160.2|9154.2|9159.7|9153.7|9162.2|9156.2|9159.2|9153.2|7
1762339500000|2025-11-05 10:45:00|9160.2|9154.2|9160.7|9154.7|9160.7|9154.7|9156.2|9150.2|20
1762339800000|2025-11-05 10:50:00|9160.2|9154.2|9152.2|9146.2|9161.2|9155.2|9152.2|9146.2|31
1762340100000|2025-11-05 10:55:00|9151.2|9145.2|9146.2|9140.2|9153.7|9147.7|9146.2|9140.2|148
1762340400000|2025-11-05 11:00:00|9146.7|9140.7|9152.2|9146.2|9153.2|9147.2|9145.7|9139.7|120
1762340700000|2025-11-05 11:05:00|9151.7|9145.7|9143.2|9137.2|9152.2|9146.2|9142.2|9136.2|130
1762341000000|2025-11-05 11:10:00|9142.7|9136.7|9139.2|9133.2|9143.2|9137.2|9138.2|9132.2|99
1762341300000|2025-11-05 11:15:00|9139.7|9133.7|9138.7|9132.7|9144.2|9138.2|9138.2|9132.2|276
1762341600000|2025-11-05 11:20:00|9139.2|9133.2|9141.2|9135.2|9143.2|9137.2|9138.7|9132.7|577
1762341900000|2025-11-05 11:25:00|9141.7|9135.7|9137.2|9131.2|9142.2|9136.2|9134.2|9128.2|324
1762342200000|2025-11-05 11:30:00|9136.7|9130.7|9134.2|9128.2|9137.7|9131.7|9133.2|9127.2|152
1762342500000|2025-11-05 11:35:00|9134.7|9128.7|9138.2|9132.2|9139.2|9133.2|9134.2|9128.2|199
1762342800000|2025-11-05 11:40:00|9138.7|9132.7|9139.2|9133.2|9142.7|9136.7|9138.2|9132.2|379
1762343100000|2025-11-05 11:45:00|9140.2|9134.2|9139.2|9133.2|9141.2|9135.2|9139.2|9133.2|141
1762343400000|2025-11-05 11:50:00|9138.7|9132.7|9141.7|9135.7|9143.2|9137.2|9138.7|9132.7|284
1762343700000|2025-11-05 11:55:00|9142.2|9136.2|9141.2|9135.2|9142.7|9136.7|9139.2|9133.2|45
1762344000000|2025-11-05 12:00:00|9142.2|9136.2|9141.2|9135.2|9143.2|9137.2|9139.2|9133.2|113
1762344300000|2025-11-05 12:05:00|9140.7|9134.7|9148.2|9142.2|9148.7|9142.7|9140.7|9134.7|20
1762344600000|2025-11-05 12:10:00|9147.7|9141.7|9147.2|9141.2|9149.2|9143.2|9144.2|9138.2|43
1762344900000|2025-11-05 12:15:00|9146.2|9140.2|9151.2|9145.2|9152.7|9146.7|9145.2|9139.2|28
1762345200000|2025-11-05 12:20:00|9151.7|9145.7|9155.2|9149.2|9156.2|9150.2|9150.7|9144.7|17
1762345500000|2025-11-05 12:25:00|9155.7|9149.7|9154.2|9148.2|9156.7|9150.7|9153.2|9147.2|8
1762345800000|2025-11-05 12:30:00|9154.7|9148.7|9154.2|9148.2|9157.7|9151.7|9154.2|9148.2|37
1762346100000|2025-11-05 12:35:00|9153.7|9147.7|9158.7|9152.7|9159.2|9153.2|9153.2|9147.2|39
1762346400000|2025-11-05 12:40:00|9158.2|9152.2|9160.2|9154.2|9160.7|9154.7|9157.7|9151.7|131
1762346700000|2025-11-05 12:45:00|9159.7|9153.7|9155.7|9149.7|9160.2|9154.2|9155.2|9149.2|35
1762347000000|2025-11-05 12:50:00|9156.2|9150.2|9156.7|9150.7|9159.2|9153.2|9154.7|9148.7|21
1762347300000|2025-11-05 12:55:00|9156.2|9150.2|9160.2|9154.2|9160.7|9154.7|9155.7|9149.7|43
1762347600000|2025-11-05 13:00:00|9159.2|9153.2|9159.2|9153.2|9160.2|9154.2|9157.2|9151.2|11
1762347900000|2025-11-05 13:05:00|9158.7|9152.7|9155.2|9149.2|9159.2|9153.2|9155.2|9149.2|25
1762348200000|2025-11-05 13:10:00|9154.7|9148.7|9152.7|9146.7|9154.7|9148.7|9152.2|9146.2|29
1762348500000|2025-11-05 13:15:00|9152.2|9146.2|9154.2|9148.2|9155.7|9149.7|9149.7|9143.7|117
1762348800000|2025-11-05 13:20:00|9154.7|9148.7|9156.2|9150.2|9158.7|9152.7|9152.7|9146.7|30
1762349100000|2025-11-05 13:25:00|9156.7|9150.7|9160.2|9154.2|9160.7|9154.7|9155.7|9149.7|17
1762349400000|2025-11-05 13:30:00|9159.7|9153.7|9154.7|9148.7|9161.7|9155.7|9154.7|9148.7|222
1762349700000|2025-11-05 13:35:00|9155.2|9149.2|9161.7|9155.7|9164.2|9158.2|9155.2|9149.2|129
1762350000000|2025-11-05 13:40:00|9161.2|9155.2|9165.2|9159.2|9166.2|9160.2|9159.7|9153.7|138
1762350300000|2025-11-05 13:45:00|9164.7|9158.7|9166.7|9160.7|9168.2|9162.2|9164.2|9158.2|98
1762350600000|2025-11-05 13:50:00|9167.2|9161.2|9166.2|9160.2|9167.2|9161.2|9164.2|9158.2|92
1762350900000|2025-11-05 13:55:00|9165.7|9159.7|9167.7|9161.7|9168.2|9162.2|9164.7|9158.7|87
1762351200000|2025-11-05 14:00:00|9167.2|9161.2|9165.2|9159.2|9168.2|9162.2|9164.2|9158.2|81
1762351500000|2025-11-05 14:05:00|9164.7|9158.7|9171.2|9165.2|9174.2|9168.2|9164.7|9158.7|132
1762351800000|2025-11-05 14:10:00|9170.7|9164.7|9169.2|9163.2|9172.2|9166.2|9168.2|9162.2|42
1762352100000|2025-11-05 14:15:00|9168.7|9162.7|9169.2|9163.2|9170.2|9164.2|9167.2|9161.2|35
1762352400000|2025-11-05 14:20:00|9168.7|9162.7|9167.2|9161.2|9170.2|9164.2|9166.7|9160.7|48
1762352700000|2025-11-05 14:25:00|9166.2|9160.2|9161.7|9155.7|9166.7|9160.7|9161.7|9155.7|38
1762353000000|2025-11-05 14:30:00|9163.2|9157.2|9156.2|9150.2|9171.2|9165.2|9154.2|9148.2|919
1762353300000|2025-11-05 14:35:00|9157.2|9151.2|9163.2|9157.2|9169.2|9163.2|9155.2|9149.2|408
1762353600000|2025-11-05 14:40:00|9162.7|9156.7|9165.7|9159.7|9174.2|9168.2|9161.2|9155.2|332
1762353900000|2025-11-05 14:45:00|9165.2|9159.2|9178.2|9172.2|9182.7|9176.7|9163.2|9157.2|336
1762354200000|2025-11-05 14:50:00|9177.7|9171.7|9203.2|9197.2|9203.2|9197.2|9177.2|9171.2|424
1762354500000|2025-11-05 14:55:00|9202.7|9196.7|9202.7|9196.7|9207.2|9201.2|9199.2|9193.2|328
1762354800000|2025-11-05 15:00:00|9198.2|9192.2|9206.2|9200.2|9207.2|9201.2|9190.2|9184.2|600
1762355100000|2025-11-05 15:05:00|9205.7|9199.7|9209.2|9203.2|9218.2|9212.2|9202.2|9196.2|323
1762355400000|2025-11-05 15:10:00|9209.7|9203.7|9196.2|9190.2|9209.7|9203.7|9193.2|9187.2|355
1762355700000|2025-11-05 15:15:00|9195.7|9189.7|9193.7|9187.7|9202.2|9196.2|9193.2|9187.2|281
1762356000000|2025-11-05 15:20:00|9193.2|9187.2|9199.7|9193.7|9201.2|9195.2|9188.2|9182.2|265
1762356300000|2025-11-05 15:25:00|9200.2|9194.2|9204.2|9198.2|9207.2|9201.2|9194.2|9188.2|210
1762356600000|2025-11-05 15:30:00|9203.7|9197.7|9204.2|9198.2|9209.7|9203.7|9202.7|9196.7|100
1762356900000|2025-11-05 15:35:00|9203.7|9197.7|9202.7|9196.7|9204.2|9198.2|9197.2|9191.2|167
1762357200000|2025-11-05 15:40:00|9202.2|9196.2|9201.7|9195.7|9204.7|9198.7|9197.2|9191.2|191
1762357500000|2025-11-05 15:45:00|9202.2|9196.2|9210.2|9204.2|9211.2|9205.2|9201.2|9195.2|292
1762357800000|2025-11-05 15:50:00|9209.7|9203.7|9203.2|9197.2|9209.7|9203.7|9198.2|9192.2|187
1762358100000|2025-11-05 15:55:00|9202.7|9196.7|9202.7|9196.7|9203.2|9197.2|9193.2|9187.2|194
1762358400000|2025-11-05 16:00:00|9201.7|9195.7|9192.7|9186.7|9202.7|9196.7|9188.7|9182.7|191
1762358700000|2025-11-05 16:05:00|9193.7|9187.7|9192.7|9186.7|9194.7|9188.7|9188.7|9182.7|65
1762359000000|2025-11-05 16:10:00|9190.7|9184.7|9184.7|9178.7|9190.7|9184.7|9183.7|9177.7|79
1762359300000|2025-11-05 16:15:00|9185.7|9179.7|9187.7|9181.7|9190.7|9184.7|9183.7|9177.7|102
1762359600000|2025-11-05 16:20:00|9186.7|9180.7|9190.7|9184.7|9190.7|9184.7|9183.7|9177.7|68
1762359900000|2025-11-05 16:25:00|9189.7|9183.7|9192.7|9186.7|9195.7|9189.7|9189.7|9183.7|177
1762360200000|2025-11-05 16:30:00|9191.7|9185.7|9190.7|9184.7|9194.7|9188.7|9186.7|9180.7|175
1762360500000|2025-11-05 16:35:00|9189.7|9183.7|9196.7|9190.7|9196.7|9190.7|9185.7|9179.7|90
1762360800000|2025-11-05 16:40:00|9195.7|9189.7|9203.7|9197.7|9203.7|9197.7|9195.7|9189.7|52
1762361100000|2025-11-05 16:45:00|9202.7|9196.7|9202.7|9196.7|9202.7|9196.7|9200.7|9194.7|93
1762361400000|2025-11-05 16:50:00|9203.7|9197.7|9205.7|9199.7|9205.7|9199.7|9202.7|9196.7|74
1762361700000|2025-11-05 16:55:00|9203.7|9197.7|9205.7|9199.7|9206.7|9200.7|9203.7|9197.7|83
1762362000000|2025-11-05 17:00:00|9204.7|9198.7|9210.7|9204.7|9211.7|9205.7|9204.7|9198.7|157
1762362300000|2025-11-05 17:05:00|9211.7|9205.7|9214.7|9208.7|9215.7|9209.7|9211.7|9205.7|169
1762362600000|2025-11-05 17:10:00|9213.7|9207.7|9218.7|9212.7|9218.7|9212.7|9213.7|9207.7|49
1762362900000|2025-11-05 17:15:00|9217.7|9211.7|9213.7|9207.7|9217.7|9211.7|9213.7|9207.7|78
1762363200000|2025-11-05 17:20:00|9212.7|9206.7|9210.7|9204.7|9214.7|9208.7|9209.7|9203.7|78
1762363500000|2025-11-05 17:25:00|9212.7|9206.7|9215.7|9209.7|9215.7|9209.7|9212.7|9206.7|52
1762363800000|2025-11-05 17:30:00|9213.7|9207.7|9217.7|9211.7|9217.7|9211.7|9212.7|9206.7|107
1762364100000|2025-11-05 17:35:00|9218.7|9212.7|9218.7|9212.7|9220.7|9214.7|9217.7|9211.7|37
1762364400000|2025-11-05 17:40:00|9217.7|9211.7|9220.7|9214.7|9220.7|9214.7|9215.7|9209.7|140
1762364700000|2025-11-05 17:45:00|9221.7|9215.7|9218.7|9212.7|9221.7|9215.7|9215.7|9209.7|106
1762365000000|2025-11-05 17:50:00|9217.7|9211.7|9219.7|9213.7|9220.7|9214.7|9217.7|9211.7|53
1762365300000|2025-11-05 17:55:00|9218.7|9212.7|9217.7|9211.7|9218.7|9212.7|9215.7|9209.7|124
1762365600000|2025-11-05 18:00:00|9216.7|9210.7|9218.7|9212.7|9218.7|9212.7|9214.7|9208.7|71
1762365900000|2025-11-05 18:05:00|9217.7|9211.7|9218.7|9212.7|9219.7|9213.7|9217.7|9211.7|74
1762366200000|2025-11-05 18:10:00|9217.7|9211.7|9220.7|9214.7|9220.7|9214.7|9217.7|9211.7|40
1762366500000|2025-11-05 18:15:00|9221.7|9215.7|9223.7|9217.7|9224.7|9218.7|9221.7|9215.7|32
1762366800000|2025-11-05 18:20:00|9221.7|9215.7|9224.7|9218.7|9225.7|9219.7|9221.7|9215.7|67
1762367100000|2025-11-05 18:25:00|9223.7|9217.7|9223.7|9217.7|9223.7|9217.7|9221.7|9215.7|67
1762367400000|2025-11-05 18:30:00|9222.7|9216.7|9223.7|9217.7|9223.7|9217.7|9222.7|9216.7|43
1762367700000|2025-11-05 18:35:00|9224.7|9218.7|9228.7|9222.7|9228.7|9222.7|9222.7|9216.7|70
1762368000000|2025-11-05 18:40:00|9229.7|9223.7|9228.7|9222.7|9229.7|9223.7|9227.7|9221.7|67
1762368300000|2025-11-05 18:45:00|9227.7|9221.7|9226.7|9220.7|9229.7|9223.7|9226.7|9220.7|356
1762368600000|2025-11-05 18:50:00|9227.7|9221.7|9226.7|9220.7|9227.7|9221.7|9225.7|9219.7|62
1762368900000|2025-11-05 18:55:00|9225.7|9219.7|9228.6|9210.6|9228.6|9219.7|9223.7|9210.6|62
1762369200000|2025-11-05 19:00:00|9228.5|9210.5|9228.5|9210.5|9229.2|9211.2|9228.2|9210.2|0
1762369500000|2025-11-05 19:05:00|9228.6|9210.6|9226.5|9208.5|9228.8|9210.8|9226.1|9208.1|0
1762369800000|2025-11-05 19:10:00|9226.6|9208.6|9230|9212|9230.1|9212.1|9226.4|9208.4|0
1762370100000|2025-11-05 19:15:00|9229.9|9211.9|9233|9215|9233.3|9215.3|9229.9|9211.9|0
1762370400000|2025-11-05 19:20:00|9232.9|9214.9|9234.6|9216.6|9234.6|9216.6|9232.8|9214.8|0
1762370700000|2025-11-05 19:25:00|9234.5|9216.5|9231.2|9213.2|9234.6|9216.6|9231.2|9213.2|0
1762371000000|2025-11-05 19:30:00|9231.1|9213.1|9232.9|9214.9|9234.2|9216.2|9231.1|9213.1|0
1762371300000|2025-11-05 19:35:00|9232.8|9214.8|9235.1|9217.1|9235.8|9217.8|9232.8|9214.8|0
1762371600000|2025-11-05 19:40:00|9235|9217|9233.5|9215.5|9235.2|9217.2|9233.4|9215.4|0
1762371900000|2025-11-05 19:45:00|9233.4|9215.4|9231.8|9213.8|9234.2|9216.2|9231.8|9213.8|0
1762372200000|2025-11-05 19:50:00|9231.9|9213.9|9233.1|9215.1|9233.5|9215.5|9231.8|9213.8|0
1762372500000|2025-11-05 19:55:00|9233|9215|9230|9212|9233.2|9215.2|9229.9|9211.9|0
1762372800000|2025-11-05 20:00:00|9229.9|9211.9|9230.9|9212.9|9231.9|9213.9|9229.9|9211.9|0
1762373100000|2025-11-05 20:05:00|9230.8|9212.8|9231.6|9213.6|9231.6|9213.6|9230|9212|0
1762373400000|2025-11-05 20:10:00|9231.5|9213.5|9231.1|9213.1|9231.8|9213.8|9230.7|9212.7|0
1762373700000|2025-11-05 20:15:00|9231|9213|9233.4|9215.4|9233.4|9215.4|9231|9213|0
1762374000000|2025-11-05 20:20:00|9233.3|9215.3|9228.3|9210.3|9233.4|9215.4|9228.3|9210.3|0
1762374300000|2025-11-05 20:25:00|9228.2|9210.2|9228.4|9210.4|9230.4|9212.4|9227.5|9209.5|0
1762374600000|2025-11-05 20:30:00|9228.3|9210.3|9227.9|9209.9|9228.4|9210.4|9227|9209|0
1762374900000|2025-11-05 20:35:00|9228|9210|9227.4|9209.4|9228.5|9210.5|9225.8|9207.8|0
1762375200000|2025-11-05 20:40:00|9227.3|9209.3|9226.2|9208.2|9228.7|9210.7|9225.4|9207.4|0
1762375500000|2025-11-05 20:45:00|9226.1|9208.1|9223.4|9205.4|9227.1|9209.1|9223.4|9205.4|0
1762375800000|2025-11-05 20:50:00|9223.5|9205.5|9224.2|9206.2|9226.2|9208.2|9222.1|9204.1|0
1762376100000|2025-11-05 20:55:00|9224.1|9206.1|9218.2|9200.2|9224.6|9206.6|9216.5|9198.5|0
1762376400000|2025-11-05 21:00:00|9218.1|9200.1|9221.8|9203.8|9221.8|9203.8|9214.4|9196.4|0
1762376700000|2025-11-05 21:05:00|9222.2|9204.2|9217.4|9199.4|9223.2|9205.2|9217.4|9199.4|0
1762377000000|2025-11-05 21:10:00|9217.6|9199.6|9216|9198|9217.6|9199.6|9214.5|9196.5|0
1762377300000|2025-11-05 21:15:00|9215.5|9197.5|9219.1|9201.1|9219.5|9201.5|9214.6|9196.6|0
1762377600000|2025-11-05 21:20:00|9218.9|9200.9|9220.7|9202.7|9220.8|9202.8|9218|9200|0
1762377900000|2025-11-05 21:25:00|9220.8|9202.8|9219.3|9201.3|9221.5|9203.5|9219|9201|0
1762378200000|2025-11-05 21:30:00|9219.6|9201.6|9221.3|9203.3|9221.7|9203.7|9219.3|9201.3|0
1762378500000|2025-11-05 21:35:00|9221.4|9203.4|9221.6|9203.6|9222|9204|9220.5|9202.5|0
1762378800000|2025-11-05 21:40:00|9221.4|9203.4|9221.3|9203.3|9221.7|9203.7|9220.8|9202.8|0
1762379100000|2025-11-05 21:45:00|9221.1|9203.1|9221.9|9203.9|9222.4|9204.4|9220.9|9202.9|0
1762379400000|2025-11-05 21:50:00|9221.8|9203.8|9221.6|9203.6|9222.8|9204.8|9221.1|9203.1|0
1762379700000|2025-11-05 21:55:00|9221.8|9203.8|9220.4|9202.4|9222.5|9204.5|9220.4|9202.4|0
1762380000000|2025-11-05 22:00:00|9220.5|9202.5|9223.9|9205.9|9223.9|9205.9|9220.2|9202.2|0
1762380300000|2025-11-05 22:05:00|9224|9206|9223.9|9205.9|9224.2|9206.2|9223.9|9205.9|0
1762380600000|2025-11-05 22:10:00|9224.1|9206.1|9223.9|9205.9|9224.1|9206.1|9223.7|9205.7|0
1762380900000|2025-11-05 22:15:00|9224|9206|9223.9|9205.9|9224|9206|9223.8|9205.8|0
1762381200000|2025-11-05 22:20:00|9223.8|9205.8|9223.5|9205.5|9223.8|9205.8|9223.2|9205.2|0
1762381500000|2025-11-05 22:25:00|9223.7|9205.7|9223.5|9205.5|9223.7|9205.7|9223.5|9205.5|0
1762381800000|2025-11-05 22:30:00|9223.4|9205.4|9222.9|9204.9|9223.4|9205.4|9222.2|9204.2|0
1762382100000|2025-11-05 22:35:00|9223|9205|9222.9|9204.9|9223|9205|9221.8|9203.8|0
1762382400000|2025-11-05 22:40:00|9222.8|9204.8|9223.3|9205.3|9223.4|9205.4|9222.8|9204.8|0
1762382700000|2025-11-05 22:45:00|9223.4|9205.4|9223.1|9205.1|9224|9206|9222.8|9204.8|0
1762383000000|2025-11-05 22:50:00|9223.9|9205.9|9223.8|9205.8|9224.4|9206.4|9223.2|9205.2|0
1762383300000|2025-11-05 22:55:00|9223.9|9205.9|9224.3|9206.3|9224.3|9206.3|9223.9|9205.9|0
1762383600000|2025-11-05 23:00:00|9225.5|9207.5|9219.3|9201.3|9226|9208|9219.3|9201.3|0
1762383900000|2025-11-05 23:05:00|9219.2|9201.2|9219.5|9201.5|9220.6|9202.6|9218|9200|0
1762384200000|2025-11-05 23:10:00|9219.6|9201.6|9222.5|9204.5|9223|9205|9219.3|9201.3|0
1762384500000|2025-11-05 23:15:00|9222.6|9204.6|9222.7|9204.7|9224.3|9206.3|9222.2|9204.2|0
1762384800000|2025-11-05 23:20:00|9222.6|9204.6|9220.2|9202.2|9223.2|9205.2|9220.2|9202.2|0
1762385100000|2025-11-05 23:25:00|9220.1|9202.1|9221.9|9203.9|9223.1|9205.1|9219.2|9201.2|0
1762385400000|2025-11-05 23:30:00|9221.8|9203.8|9222.2|9204.2|9223.5|9205.5|9221.8|9203.8|0
1762385700000|2025-11-05 23:35:00|9222.3|9204.3|9223.7|9205.7|9223.8|9205.8|9221.4|9203.4|0
1762386000000|2025-11-05 23:40:00|9223.6|9205.6|9228.3|9210.3|9228.5|9210.5|9222.9|9204.9|0
1762386300000|2025-11-05 23:45:00|9228.1|9210.1|9226.9|9208.9|9228.3|9210.3|9226.3|9208.3|0
1762386600000|2025-11-05 23:50:00|9226.8|9208.8|9227|9209|9228.2|9210.2|9224.4|9206.4|0
1762386900000|2025-11-05 23:55:00|9227.1|9209.1|9228.8|9210.8|9229.5|9211.5|9227|9209|0
1762387200000|2025-11-06 00:00:00|9229|9211|9226.6|9208.6|9229|9211|9224.6|9206.6|0
1762387500000|2025-11-06 00:05:00|9226.7|9208.7|9224.8|9206.8|9226.9|9208.9|9223.5|9205.5|0
1762387800000|2025-11-06 00:10:00|9224.9|9206.9|9221|9203|9224.9|9206.9|9219.3|9201.3|0
1762388100000|2025-11-06 00:15:00|9221.1|9203.1|9220.7|9202.7|9221.8|9203.8|9219.2|9201.2|0
1762388400000|2025-11-06 00:20:00|9220.8|9202.8|9213.9|9195.9|9221.4|9203.4|9213.9|9195.9|0
1762388700000|2025-11-06 00:25:00|9214|9196|9213|9195|9214.3|9196.3|9208.6|9190.6|0
1762389000000|2025-11-06 00:30:00|9212.9|9194.9|9213.1|9195.1|9215.8|9197.8|9212.9|9194.9|0
1762389300000|2025-11-06 00:35:00|9213.3|9195.3|9218.6|9200.6|9218.6|9200.6|9212.8|9194.8|0
1762389600000|2025-11-06 00:40:00|9218.5|9200.5|9216.1|9198.1|9218.8|9200.8|9215.7|9197.7|0
1762389900000|2025-11-06 00:45:00|9216.2|9198.2|9216.4|9198.4|9216.8|9198.8|9214.9|9196.9|0
1762390200000|2025-11-06 00:50:00|9215.9|9197.9|9215.7|9197.7|9217.3|9199.3|9214.1|9196.1|0
1762390500000|2025-11-06 00:55:00|9215.8|9197.8|9217.2|9199.2|9219.1|9201.1|9215.5|9197.5|0
1762390800000|2025-11-06 01:00:00|9217|9199|9218.1|9200.1|9221.4|9203.4|9216|9198|0
1762391100000|2025-11-06 01:05:00|9218.2|9200.2|9215.4|9197.4|9219.5|9201.5|9214.5|9196.5|0
1762391400000|2025-11-06 01:10:00|9215.3|9197.3|9218.3|9200.3|9218.4|9200.4|9214.1|9196.1|0
1762391700000|2025-11-06 01:15:00|9218.1|9200.1|9200.1|9194.1|9227.1|9221.1|9199.1|9193.1|1581
1762392000000|2025-11-06 01:20:00|9201.1|9195.1|9210.1|9204.1|9226.1|9220.1|9201.1|9195.1|881
1762392300000|2025-11-06 01:25:00|9208.1|9202.1|9200.1|9194.1|9208.1|9202.1|9194.1|9188.1|556
1762392600000|2025-11-06 01:30:00|9201.1|9195.1|9212.1|9206.1|9224.1|9218.1|9200.1|9194.1|2313
1762392900000|2025-11-06 01:35:00|9211.1|9205.1|9204.1|9198.1|9224.1|9218.1|9204.1|9198.1|1598
1762393200000|2025-11-06 01:40:00|9206.1|9200.1|9215.1|9209.1|9219.1|9213.1|9201.1|9195.1|1002
1762393500000|2025-11-06 01:45:00|9216.1|9210.1|9210.1|9204.1|9235.1|9229.1|9208.1|9202.1|1396
1762393800000|2025-11-06 01:50:00|9209.1|9203.1|9221.1|9215.1|9223.1|9217.1|9201.1|9195.1|745
1762394100000|2025-11-06 01:55:00|9222.1|9216.1|9220.1|9214.1|9233.1|9227.1|9220.1|9214.1|659
1762394400000|2025-11-06 02:00:00|9222.1|9216.1|9235.1|9229.1|9236.1|9230.1|9216.1|9210.1|1123
1762394700000|2025-11-06 02:05:00|9236.1|9230.1|9231.1|9225.1|9239.1|9233.1|9228.1|9222.1|854
1762395000000|2025-11-06 02:10:00|9230.1|9224.1|9235.1|9229.1|9238.1|9232.1|9221.1|9215.1|809
1762395300000|2025-11-06 02:15:00|9236.1|9230.1|9256.1|9250.1|9258.1|9252.1|9235.1|9229.1|648
1762395600000|2025-11-06 02:20:00|9257.1|9251.1|9265.1|9259.1|9270.1|9264.1|9256.1|9250.1|799
1762395900000|2025-11-06 02:25:00|9264.1|9258.1|9258.1|9252.1|9264.1|9258.1|9254.1|9248.1|810
1762396200000|2025-11-06 02:30:00|9259.1|9253.1|9277.1|9271.1|9281.1|9275.1|9258.1|9252.1|1074
1762396500000|2025-11-06 02:35:00|9276.1|9270.1|9284.1|9278.1|9288.1|9282.1|9272.1|9266.1|905
1762396800000|2025-11-06 02:40:00|9285.1|9279.1|9287.1|9281.1|9290.1|9284.1|9282.1|9276.1|782
1762397100000|2025-11-06 02:45:00|9286.1|9280.1|9288.1|9282.1|9293.1|9287.1|9282.1|9276.1|726
1762397400000|2025-11-06 02:50:00|9289.1|9283.1|9293.1|9287.1|9307.1|9301.1|9289.1|9283.1|913
1762397700000|2025-11-06 02:55:00|9292.1|9286.1|9294.1|9288.1|9296.1|9290.1|9289.1|9283.1|985
1762398000000|2025-11-06 03:00:00|9295.1|9289.1|9306.1|9300.1|9310.1|9304.1|9295.1|9289.1|700
1762398300000|2025-11-06 03:05:00|9305.1|9299.1|9291.1|9285.1|9305.1|9299.1|9286.1|9280.1|1287
1762398600000|2025-11-06 03:10:00|9290.1|9284.1|9307.1|9301.1|9308.1|9302.1|9285.1|9279.1|839
1762398900000|2025-11-06 03:15:00|9306.1|9300.1|9308.1|9302.1|9313.1|9307.1|9302.1|9296.1|696
1762399200000|2025-11-06 03:20:00|9307.1|9301.1|9316.1|9310.1|9319.1|9313.1|9301.1|9295.1|812
1762399500000|2025-11-06 03:25:00|9315.1|9309.1|9311.1|9305.1|9320.1|9314.1|9308.1|9302.1|700
1762399800000|2025-11-06 03:30:00|9310.1|9304.1|9318.1|9312.1|9320.1|9314.1|9309.1|9303.1|447
1762400100000|2025-11-06 03:35:00|9317.1|9311.1|9313.1|9307.1|9322.1|9316.1|9311.1|9305.1|493
1762400400000|2025-11-06 03:40:00|9314.1|9308.1|9317.1|9311.1|9320.1|9314.1|9310.1|9304.1|601
1762400700000|2025-11-06 03:45:00|9318.1|9312.1|9323.1|9317.1|9323.1|9317.1|9318.1|9312.1|390
1762401000000|2025-11-06 03:50:00|9324.1|9318.1|9322.1|9316.1|9325.1|9319.1|9320.1|9314.1|657
1762401300000|2025-11-06 03:55:00|9323.1|9317.1|9318.1|9312.1|9324.1|9318.1|9317.1|9311.1|469
1762401600000|2025-11-06 04:00:00|9324.7|9306.7|9322.6|9304.6|9324.8|9306.8|9322.1|9304.1|0
1762401900000|2025-11-06 04:05:00|9322.7|9304.7|9323.8|9305.8|9324.2|9306.2|9322.6|9304.6|0
1762402200000|2025-11-06 04:10:00|9323.6|9305.6|9325.6|9307.6|9325.7|9307.7|9323.3|9305.3|0
1762402500000|2025-11-06 04:15:00|9325.4|9307.4|9327.8|9309.8|9328.2|9310.2|9325.2|9307.2|0
1762402800000|2025-11-06 04:20:00|9327.9|9309.9|9327.1|9309.1|9328.3|9310.3|9326.5|9308.5|0
1762403100000|2025-11-06 04:25:00|9327|9309|9327.5|9309.5|9327.6|9309.6|9325.9|9307.9|0
1762403400000|2025-11-06 04:30:00|9327.3|9309.3|9327.5|9309.5|9328.7|9310.7|9327.3|9309.3|0
1762403700000|2025-11-06 04:35:00|9327.4|9309.4|9326.6|9308.6|9328.1|9310.1|9326.2|9308.2|0
1762404000000|2025-11-06 04:40:00|9326.5|9308.5|9327.4|9309.4|9327.4|9309.4|9325.7|9307.7|0
1762404300000|2025-11-06 04:45:00|9327.2|9309.2|9325.3|9307.3|9327.8|9309.8|9325|9307|0
1762404600000|2025-11-06 04:50:00|9325.2|9307.2|9326|9308|9326.2|9308.2|9324.8|9306.8|0
1762404900000|2025-11-06 04:55:00|9325.9|9307.9|9327.2|9309.2|9327.3|9309.3|9325.2|9307.2|10
1762405200000|2025-11-06 05:00:00|9317.1|9311.1|9316.1|9310.1|9323.1|9317.1|9311.1|9305.1|1571
1762405500000|2025-11-06 05:05:00|9315.1|9309.1|9310.1|9304.1|9317.1|9311.1|9307.1|9301.1|865
1762405800000|2025-11-06 05:10:00|9309.1|9303.1|9304.1|9298.1|9309.1|9303.1|9298.1|9292.1|1330
1762406100000|2025-11-06 05:15:00|9305.1|9299.1|9301.1|9295.1|9305.1|9299.1|9295.1|9289.1|697
1762406400000|2025-11-06 05:20:00|9300.1|9294.1|9314.1|9308.1|9315.1|9309.1|9300.1|9294.1|613
1762406700000|2025-11-06 05:25:00|9313.1|9307.1|9312.1|9306.1|9316.1|9310.1|9306.1|9300.1|498
1762407000000|2025-11-06 05:30:00|9311.1|9305.1|9312.1|9306.1|9315.1|9309.1|9307.1|9301.1|601
1762407300000|2025-11-06 05:35:00|9313.1|9307.1|9306.1|9300.1|9314.1|9308.1|9302.1|9296.1|492
1762407600000|2025-11-06 05:40:00|9305.1|9299.1|9298.1|9292.1|9307.1|9301.1|9298.1|9292.1|412
1762407900000|2025-11-06 05:45:00|9297.1|9291.1|9303.1|9297.1|9305.1|9299.1|9295.1|9289.1|427
1762408200000|2025-11-06 05:50:00|9304.1|9298.1|9307.1|9301.1|9310.1|9304.1|9304.1|9298.1|307
1762408500000|2025-11-06 05:55:00|9308.1|9302.1|9312.1|9306.1|9314.1|9308.1|9308.1|9302.1|319
1762408800000|2025-11-06 06:00:00|9311.1|9305.1|9324.1|9318.1|9326.1|9320.1|9311.1|9305.1|715
1762409100000|2025-11-06 06:05:00|9323.1|9317.1|9314.1|9308.1|9326.1|9320.1|9311.1|9305.1|491
1762409400000|2025-11-06 06:10:00|9315.1|9309.1|9311.1|9305.1|9318.1|9312.1|9309.1|9303.1|843
1762409700000|2025-11-06 06:15:00|9312.1|9306.1|9321.1|9315.1|9325.1|9319.1|9311.1|9305.1|669
1762410000000|2025-11-06 06:20:00|9320.1|9314.1|9324.1|9318.1|9327.1|9321.1|9319.1|9313.1|1060
1762410300000|2025-11-06 06:25:00|9323.1|9317.1|9326.1|9320.1|9328.1|9322.1|9321.1|9315.1|557
1762410600000|2025-11-06 06:30:00|9327.1|9321.1|9323.1|9317.1|9330.1|9324.1|9316.1|9310.1|1065
1762410900000|2025-11-06 06:35:00|9324.1|9318.1|9328.1|9322.1|9332.1|9326.1|9320.1|9314.1|586
1762411200000|2025-11-06 06:40:00|9327.1|9321.1|9326.1|9320.1|9330.1|9324.1|9324.1|9318.1|422
1762411500000|2025-11-06 06:45:00|9325.1|9319.1|9338.1|9332.1|9339.1|9333.1|9325.1|9319.1|470
1762411800000|2025-11-06 06:50:00|9337.1|9331.1|9334.1|9328.1|9337.1|9331.1|9332.1|9326.1|420
1762412100000|2025-11-06 06:55:00|9333.1|9327.1|9334.1|9328.1|9336.1|9330.1|9331.1|9325.1|565
1762412400000|2025-11-06 07:00:00|9333.1|9327.1|9342.1|9336.1|9344.1|9338.1|9331.1|9325.1|594
1762412700000|2025-11-06 07:05:00|9341.1|9335.1|9339.1|9333.1|9343.1|9337.1|9334.1|9328.1|565
1762413000000|2025-11-06 07:10:00|9338.1|9332.1|9342.1|9336.1|9343.1|9337.1|9337.1|9331.1|541
1762413300000|2025-11-06 07:15:00|9343.1|9337.1|9352.1|9346.1|9355.1|9349.1|9342.1|9336.1|846
1762413600000|2025-11-06 07:20:00|9353.1|9347.1|9357.1|9351.1|9360.1|9354.1|9353.1|9347.1|589
1762413900000|2025-11-06 07:25:00|9358.1|9352.1|9358.1|9352.1|9363.1|9357.1|9358.1|9352.1|722
1762414200000|2025-11-06 07:30:00|9357.1|9351.1|9365.1|9359.1|9368.1|9362.1|9357.1|9351.1|1383
1762414500000|2025-11-06 07:35:00|9364.1|9358.1|9356.1|9350.1|9368.1|9362.1|9355.1|9349.1|1591
1762414800000|2025-11-06 07:40:00|9355.1|9349.1|9357.1|9351.1|9358.1|9352.1|9349.1|9343.1|1647
1762415100000|2025-11-06 07:45:00|9356.1|9350.1|9360.1|9354.1|9361.1|9355.1|9355.1|9349.1|1085
1762415400000|2025-11-06 07:50:00|9361.1|9355.1|9356.1|9350.1|9365.1|9359.1|9354.1|9348.1|1865
1762415700000|2025-11-06 07:55:00|9355.1|9349.1|9351.1|9345.1|9359.1|9353.1|9351.1|9345.1|1057
1762416000000|2025-11-06 08:00:00|9352.1|9346.1|9348.1|9342.1|9356.1|9350.1|9347.1|9341.1|1548
1762416300000|2025-11-06 08:05:00|9349.1|9343.1|9362.1|9356.1|9363.1|9357.1|9348.1|9342.1|2049
1762416600000|2025-11-06 08:10:00|9361.1|9355.1|9361.1|9355.1|9367.1|9361.1|9359.1|9353.1|1526
1762416900000|2025-11-06 08:15:00|9360.1|9354.1|9361.1|9355.1|9365.1|9359.1|9357.1|9351.1|1123
1762417200000|2025-11-06 08:20:00|9360.1|9354.1|9360.1|9354.1|9363.1|9357.1|9359.1|9353.1|525
1762417500000|2025-11-06 08:25:00|9361.1|9355.1|9365.1|9359.1|9369.1|9363.1|9360.1|9354.1|934
1762417800000|2025-11-06 08:30:00|9373.1|9355.1|9370.1|9352.1|9375.3|9357.3|9369.7|9351.7|0
1762418100000|2025-11-06 08:35:00|9369.9|9351.9|9373.1|9355.1|9373.4|9355.4|9369.9|9351.9|0
1762418400000|2025-11-06 08:40:00|9373.2|9355.2|9373.9|9355.9|9374.6|9356.6|9372.1|9354.1|0
1762418700000|2025-11-06 08:45:00|9374|9356|9376.4|9358.4|9376.7|9358.7|9372.1|9354.1|0
1762419000000|2025-11-06 08:50:00|9376.5|9358.5|9376.4|9358.4|9378.9|9360.9|9376|9358|0
1762419300000|2025-11-06 08:55:00|9376.3|9358.3|9376.9|9358.9|9377.8|9359.8|9374.4|9356.4|0
1762419600000|2025-11-06 09:00:00|9377.3|9359.3|9380.4|9362.4|9381.2|9363.2|9376.9|9358.9|0
1762419900000|2025-11-06 09:05:00|9380.5|9362.5|9382.6|9364.6|9382.6|9364.6|9380.2|9362.2|0
1762420200000|2025-11-06 09:10:00|9382.5|9364.5|9384.6|9366.6|9384.8|9366.8|9382.4|9364.4|0
1762420500000|2025-11-06 09:15:00|9368.1|9362.1|9371.1|9365.1|9375.1|9369.1|9365.1|9359.1|319
1762420800000|2025-11-06 09:20:00|9370.1|9364.1|9365.1|9359.1|9375.1|9369.1|9363.1|9357.1|177
1762421100000|2025-11-06 09:25:00|9363.1|9357.1|9367.1|9361.1|9368.1|9362.1|9362.1|9356.1|131
1762421400000|2025-11-06 09:30:00|9366.1|9360.1|9367.1|9361.1|9369.1|9363.1|9366.1|9360.1|77
1762421700000|2025-11-06 09:35:00|9368.1|9362.1|9370.1|9364.1|9370.1|9364.1|9365.1|9359.1|184
1762422000000|2025-11-06 09:40:00|9371.1|9365.1|9369.1|9363.1|9371.1|9365.1|9365.1|9359.1|188
1762422300000|2025-11-06 09:45:00|9368.1|9362.1|9369.1|9363.1|9373.1|9367.1|9368.1|9362.1|189
1762422600000|2025-11-06 09:50:00|9371.1|9365.1|9369.1|9363.1|9371.1|9365.1|9368.1|9362.1|130
1762422900000|2025-11-06 09:55:00|9368.1|9362.1|9367.1|9361.1|9370.1|9364.1|9366.1|9360.1|126
1762423200000|2025-11-06 10:00:00|9367.6|9361.6|9368.1|9362.1|9369.1|9363.1|9363.6|9357.6|107
1762423500000|2025-11-06 10:05:00|9368.6|9362.6|9367.6|9361.6|9368.6|9362.6|9364.6|9358.6|51
1762423800000|2025-11-06 10:10:00|9368.6|9362.6|9369.6|9363.6|9369.6|9363.6|9366.6|9360.6|49
1762424100000|2025-11-06 10:15:00|9370.1|9364.1|9370.6|9364.6|9371.6|9365.6|9368.1|9362.1|46
1762424400000|2025-11-06 10:20:00|9370.1|9364.1|9372.6|9366.6|9374.6|9368.6|9369.6|9363.6|67
1762424700000|2025-11-06 10:25:00|9373.1|9367.1|9371.6|9365.6|9373.1|9367.1|9370.6|9364.6|319
1762425000000|2025-11-06 10:30:00|9371.1|9365.1|9369.6|9363.6|9371.1|9365.1|9368.1|9362.1|56
1762425300000|2025-11-06 10:35:00|9370.1|9364.1|9367.1|9361.1|9371.6|9365.6|9367.1|9361.1|36
1762425600000|2025-11-06 10:40:00|9366.6|9360.6|9369.1|9363.1|9369.6|9363.6|9366.6|9360.6|34
1762425900000|2025-11-06 10:45:00|9369.6|9363.6|9367.6|9361.6|9370.6|9364.6|9365.6|9359.6|33
1762426200000|2025-11-06 10:50:00|9367.1|9361.1|9367.1|9361.1|9368.6|9362.6|9364.6|9358.6|86
1762426500000|2025-11-06 10:55:00|9366.6|9360.6|9364.1|9358.1|9367.6|9361.6|9363.6|9357.6|68
1762426800000|2025-11-06 11:00:00|9363.6|9357.6|9361.6|9355.6|9364.1|9358.1|9360.1|9354.1|190
1762427100000|2025-11-06 11:05:00|9361.1|9355.1|9364.6|9358.6|9365.1|9359.1|9361.1|9355.1|36
1762427400000|2025-11-06 11:10:00|9364.1|9358.1|9363.6|9357.6|9365.6|9359.6|9362.6|9356.6|39
1762427700000|2025-11-06 11:15:00|9364.1|9358.1|9366.6|9360.6|9367.1|9361.1|9363.6|9357.6|44
1762428000000|2025-11-06 11:20:00|9366.1|9360.1|9365.6|9359.6|9369.6|9363.6|9363.6|9357.6|29
1762428300000|2025-11-06 11:25:00|9366.1|9360.1|9369.6|9363.6|9369.6|9363.6|9365.6|9359.6|17
1762428600000|2025-11-06 11:30:00|9369.1|9363.1|9364.1|9358.1|9370.6|9364.6|9363.6|9357.6|52
1762428900000|2025-11-06 11:35:00|9363.6|9357.6|9367.6|9361.6|9367.6|9361.6|9363.6|9357.6|55
1762429200000|2025-11-06 11:40:00|9367.1|9361.1|9370.1|9364.1|9372.1|9366.1|9366.6|9360.6|42
1762429500000|2025-11-06 11:45:00|9370.6|9364.6|9371.1|9365.1|9372.6|9366.6|9369.6|9363.6|32
1762429800000|2025-11-06 11:50:00|9371.6|9365.6|9370.6|9364.6|9371.6|9365.6|9366.6|9360.6|82
1762430100000|2025-11-06 11:55:00|9370.1|9364.1|9368.6|9362.6|9370.6|9364.6|9367.6|9361.6|44
1762430400000|2025-11-06 12:00:00|9368.1|9362.1|9368.1|9362.1|9370.6|9364.6|9364.6|9358.6|83
1762430700000|2025-11-06 12:05:00|9368.6|9362.6|9365.6|9359.6|9375.6|9369.6|9365.6|9359.6|254
1762431000000|2025-11-06 12:10:00|9365.1|9359.1|9371.1|9365.1|9372.1|9366.1|9365.1|9359.1|54
1762431300000|2025-11-06 12:15:00|9371.6|9365.6|9373.1|9367.1|9375.1|9369.1|9371.1|9365.1|42
1762431600000|2025-11-06 12:20:00|9372.6|9366.6|9372.1|9366.1|9375.6|9369.6|9371.6|9365.6|23
1762431900000|2025-11-06 12:25:00|9371.6|9365.6|9371.6|9365.6|9372.1|9366.1|9369.6|9363.6|22
1762432200000|2025-11-06 12:30:00|9372.1|9366.1|9376.1|9370.1|9376.1|9370.1|9370.6|9364.6|44
1762432500000|2025-11-06 12:35:00|9375.6|9369.6|9371.6|9365.6|9377.1|9371.1|9370.6|9364.6|217
1762432800000|2025-11-06 12:40:00|9372.1|9366.1|9372.6|9366.6|9373.6|9367.6|9370.6|9364.6|87
1762433100000|2025-11-06 12:45:00|9373.1|9367.1|9372.6|9366.6|9374.1|9368.1|9372.1|9366.1|93
1762433400000|2025-11-06 12:50:00|9373.1|9367.1|9375.6|9369.6|9376.6|9370.6|9372.6|9366.6|176
1762433700000|2025-11-06 12:55:00|9376.1|9370.1|9378.6|9372.6|9380.6|9374.6|9374.6|9368.6|114
1762434000000|2025-11-06 13:00:00|9377.6|9371.6|9377.6|9371.6|9381.6|9375.6|9376.6|9370.6|79
1762434300000|2025-11-06 13:05:00|9377.1|9371.1|9378.6|9372.6|9379.1|9373.1|9376.1|9370.1|86
1762434600000|2025-11-06 13:10:00|9379.1|9373.1|9379.6|9373.6|9381.1|9375.1|9376.6|9370.6|61
1762434900000|2025-11-06 13:15:00|9380.1|9374.1|9379.1|9373.1|9380.6|9374.6|9378.1|9372.1|37
1762435200000|2025-11-06 13:20:00|9378.6|9372.6|9382.6|9376.6|9382.6|9376.6|9378.6|9372.6|119
1762435500000|2025-11-06 13:25:00|9383.1|9377.1|9381.6|9375.6|9383.6|9377.6|9381.6|9375.6|143
1762435800000|2025-11-06 13:30:00|9381.1|9375.1|9381.1|9375.1|9383.6|9377.6|9380.6|9374.6|144
1762436100000|2025-11-06 13:35:00|9381.6|9375.6|9379.6|9373.6|9383.6|9377.6|9379.6|9373.6|73
1762436400000|2025-11-06 13:40:00|9380.1|9374.1|9378.6|9372.6|9380.6|9374.6|9375.6|9369.6|32
1762436700000|2025-11-06 13:45:00|9379.1|9373.1|9378.1|9372.1|9380.6|9374.6|9377.6|9371.6|167
1762437000000|2025-11-06 13:50:00|9378.6|9372.6|9370.6|9364.6|9378.6|9372.6|9370.6|9364.6|68
1762437300000|2025-11-06 13:55:00|9371.1|9365.1|9368.6|9362.6|9372.1|9366.1|9367.6|9361.6|84
1762437600000|2025-11-06 14:00:00|9369.1|9363.1|9368.1|9362.1|9373.6|9367.6|9366.6|9360.6|88
1762437900000|2025-11-06 14:05:00|9368.6|9362.6|9359.1|9353.1|9368.6|9362.6|9358.6|9352.6|116
1762438200000|2025-11-06 14:10:00|9359.6|9353.6|9360.1|9354.1|9361.6|9355.6|9350.6|9344.6|133
1762438500000|2025-11-06 14:15:00|9359.6|9353.6|9357.1|9351.1|9360.1|9354.1|9354.1|9348.1|45
1762438800000|2025-11-06 14:20:00|9357.6|9351.6|9348.6|9342.6|9357.6|9351.6|9346.6|9340.6|200
1762439100000|2025-11-06 14:25:00|9348.1|9342.1|9346.1|9340.1|9352.6|9346.6|9344.1|9338.1|105
1762439400000|2025-11-06 14:30:00|9346.6|9340.6|9362.6|9356.6|9363.1|9357.1|9344.6|9338.6|1067
1762439700000|2025-11-06 14:35:00|9363.1|9357.1|9374.6|9368.6|9389.6|9383.6|9357.6|9351.6|601
1762440000000|2025-11-06 14:40:00|9374.1|9368.1|9353.1|9347.1|9377.6|9371.6|9349.1|9343.1|412
1762440300000|2025-11-06 14:45:00|9353.6|9347.6|9352.6|9346.6|9365.1|9359.1|9350.1|9344.1|265
1762440600000|2025-11-06 14:50:00|9353.1|9347.1|9342.6|9336.6|9357.1|9351.1|9342.6|9336.6|442
1762440900000|2025-11-06 14:55:00|9343.1|9337.1|9333.1|9327.1|9349.1|9343.1|9331.1|9325.1|334
1762441200000|2025-11-06 15:00:00|9332.6|9326.6|9318.1|9312.1|9334.6|9328.6|9317.6|9311.6|450
1762441500000|2025-11-06 15:05:00|9317.6|9311.6|9333.6|9327.6|9337.6|9331.6|9317.6|9311.6|507
1762441800000|2025-11-06 15:10:00|9334.1|9328.1|9330.6|9324.6|9342.1|9336.1|9330.6|9324.6|235
1762442100000|2025-11-06 15:15:00|9329.6|9323.6|9343.6|9337.6|9343.6|9337.6|9325.1|9319.1|357
1762442400000|2025-11-06 15:20:00|9343.1|9337.1|9352.6|9346.6|9355.6|9349.6|9343.1|9337.1|402
1762442700000|2025-11-06 15:25:00|9352.1|9346.1|9351.1|9345.1|9357.6|9351.6|9345.6|9339.6|386
1762443000000|2025-11-06 15:30:00|9351.6|9345.6|9336.1|9330.1|9352.6|9346.6|9331.6|9325.6|155
1762443300000|2025-11-06 15:35:00|9335.6|9329.6|9320.1|9314.1|9335.6|9329.6|9315.1|9309.1|387
1762443600000|2025-11-06 15:40:00|9320.6|9314.6|9310.6|9304.6|9323.1|9317.1|9309.1|9303.1|274
1762443900000|2025-11-06 15:45:00|9311.6|9305.6|9316.1|9310.1|9320.6|9314.6|9308.6|9302.6|244
1762444200000|2025-11-06 15:50:00|9315.6|9309.6|9317.1|9311.1|9322.6|9316.6|9307.6|9301.6|190
1762444500000|2025-11-06 15:55:00|9316.6|9310.6|9305.1|9299.1|9319.6|9313.6|9303.1|9297.1|178
1762444800000|2025-11-06 16:00:00|9306.1|9300.1|9315.1|9309.1|9318.1|9312.1|9306.1|9300.1|183
1762445100000|2025-11-06 16:05:00|9316.1|9310.1|9313.1|9307.1|9321.1|9315.1|9309.1|9303.1|277
1762445400000|2025-11-06 16:10:00|9316.1|9310.1|9313.1|9307.1|9317.1|9311.1|9309.1|9303.1|346
1762445700000|2025-11-06 16:15:00|9314.1|9308.1|9307.1|9301.1|9315.1|9309.1|9299.1|9293.1|226
1762446000000|2025-11-06 16:20:00|9308.1|9302.1|9300.1|9294.1|9313.1|9307.1|9299.1|9293.1|252
1762446300000|2025-11-06 16:25:00|9301.1|9295.1|9314.1|9308.1|9314.1|9308.1|9296.1|9290.1|291
1762446600000|2025-11-06 16:30:00|9312.1|9306.1|9302.1|9296.1|9312.1|9306.1|9302.1|9296.1|196
1762446900000|2025-11-06 16:35:00|9303.1|9297.1|9295.1|9289.1|9303.1|9297.1|9291.1|9285.1|329
1762447200000|2025-11-06 16:40:00|9296.1|9290.1|9293.1|9287.1|9297.1|9291.1|9287.1|9281.1|240
1762447500000|2025-11-06 16:45:00|9292.1|9286.1|9291.1|9285.1|9294.1|9288.1|9288.1|9282.1|127
1762447800000|2025-11-06 16:50:00|9290.1|9284.1|9303.1|9297.1|9304.1|9298.1|9290.1|9284.1|183
1762448100000|2025-11-06 16:55:00|9304.1|9298.1|9291.1|9285.1|9304.1|9298.1|9286.1|9280.1|83
1762448400000|2025-11-06 17:00:00|9292.1|9286.1|9303.1|9297.1|9303.1|9297.1|9292.1|9286.1|238
1762448700000|2025-11-06 17:05:00|9302.1|9296.1|9307.1|9301.1|9309.1|9303.1|9300.1|9294.1|121
1762449000000|2025-11-06 17:10:00|9308.1|9302.1|9308.1|9302.1|9315.1|9309.1|9307.1|9301.1|172
1762449300000|2025-11-06 17:15:00|9307.1|9301.1|9308.1|9302.1|9313.1|9307.1|9306.1|9300.1|59
1762449600000|2025-11-06 17:20:00|9306.1|9300.1|9297.1|9291.1|9306.1|9300.1|9296.1|9290.1|54
1762449900000|2025-11-06 17:25:00|9295.1|9289.1|9300.1|9294.1|9300.1|9294.1|9294.1|9288.1|89
1762450200000|2025-11-06 17:30:00|9299.1|9293.1|9303.1|9297.1|9308.1|9302.1|9297.1|9291.1|68
1762450500000|2025-11-06 17:35:00|9305.1|9299.1|9305.1|9299.1|9312.1|9306.1|9305.1|9299.1|59
1762450800000|2025-11-06 17:40:00|9306.1|9300.1|9315.1|9309.1|9317.1|9311.1|9306.1|9300.1|104
1762451100000|2025-11-06 17:45:00|9318.1|9312.1|9319.1|9313.1|9322.1|9316.1|9317.1|9311.1|137
1762451400000|2025-11-06 17:50:00|9321.1|9315.1|9319.1|9313.1|9322.1|9316.1|9314.1|9308.1|86
1762451700000|2025-11-06 17:55:00|9317.1|9311.1|9315.1|9309.1|9320.1|9314.1|9314.1|9308.1|117
1762452000000|2025-11-06 18:00:00|9316.1|9310.1|9309.1|9303.1|9317.1|9311.1|9308.1|9302.1|121
1762452300000|2025-11-06 18:05:00|9308.1|9302.1|9302.1|9296.1|9308.1|9302.1|9293.1|9287.1|608
1762452600000|2025-11-06 18:10:00|9301.1|9295.1|9304.1|9298.1|9306.1|9300.1|9300.1|9294.1|96
1762452900000|2025-11-06 18:15:00|9307.1|9301.1|9313.1|9307.1|9314.1|9308.1|9306.1|9300.1|121
1762453200000|2025-11-06 18:20:00|9314.1|9308.1|9319.1|9313.1|9319.1|9313.1|9309.1|9303.1|159
1762453500000|2025-11-06 18:25:00|9320.1|9314.1|9322.1|9316.1|9325.1|9319.1|9319.1|9313.1|195
1762453800000|2025-11-06 18:30:00|9325.1|9319.1|9329.1|9323.1|9329.1|9323.1|9325.1|9319.1|47
1762454100000|2025-11-06 18:35:00|9330.1|9324.1|9337.1|9331.1|9337.1|9331.1|9328.1|9322.1|136
1762454400000|2025-11-06 18:40:00|9338.1|9332.1|9339.1|9333.1|9344.1|9338.1|9338.1|9332.1|209
1762454700000|2025-11-06 18:45:00|9338.1|9332.1|9340.1|9334.1|9341.1|9335.1|9334.1|9328.1|309
1762455000000|2025-11-06 18:50:00|9339.1|9333.1|9340.1|9334.1|9344.1|9338.1|9337.1|9331.1|404
1762455300000|2025-11-06 18:55:00|9339.1|9333.1|9340.9|9322.9|9346.1|9340.1|9336.1|9322.9|373
1762455600000|2025-11-06 19:00:00|9341|9323|9348.4|9330.4|9348.6|9330.6|9340.3|9322.3|0
1762455900000|2025-11-06 19:05:00|9348.5|9330.5|9346.6|9328.6|9350.9|9332.9|9346.2|9328.2|0
1762456200000|2025-11-06 19:10:00|9346.7|9328.7|9350.5|9332.5|9350.8|9332.8|9346.6|9328.6|0
1762456500000|2025-11-06 19:15:00|9350.6|9332.6|9349.8|9331.8|9351.2|9333.2|9348.4|9330.4|0
1762456800000|2025-11-06 19:20:00|9349.7|9331.7|9351.4|9333.4|9352.4|9334.4|9349.4|9331.4|0
1762457100000|2025-11-06 19:25:00|9351.5|9333.5|9356.5|9338.5|9356.7|9338.7|9350.9|9332.9|0
1762457400000|2025-11-06 19:30:00|9356.4|9338.4|9359.1|9341.1|9359.6|9341.6|9354.6|9336.6|0
1762457700000|2025-11-06 19:35:00|9359|9341|9359.5|9341.5|9362.5|9344.5|9359|9341|0
1762458000000|2025-11-06 19:40:00|9359.6|9341.6|9353.2|9335.2|9359.6|9341.6|9352.1|9334.1|0
1762458300000|2025-11-06 19:45:00|9353.3|9335.3|9344.4|9326.4|9353.6|9335.6|9342.9|9324.9|0
1762458600000|2025-11-06 19:50:00|9344.5|9326.5|9347.2|9329.2|9347.8|9329.8|9343|9325|0
1762458900000|2025-11-06 19:55:00|9347.1|9329.1|9349.6|9331.6|9352.6|9334.6|9347|9329|0
1762459200000|2025-11-06 20:00:00|9350.2|9332.2|9350.3|9332.3|9350.7|9332.7|9347.8|9329.8|0
1762459500000|2025-11-06 20:05:00|9350.4|9332.4|9354.1|9336.1|9354.6|9336.6|9350.4|9332.4|0
1762459800000|2025-11-06 20:10:00|9354|9336|9354.8|9336.8|9356.2|9338.2|9353|9335|0
1762460100000|2025-11-06 20:15:00|9354.9|9336.9|9352.3|9334.3|9355.2|9337.2|9351|9333|0
1762460400000|2025-11-06 20:20:00|9352.2|9334.2|9356|9338|9356.2|9338.2|9351.9|9333.9|0
1762460700000|2025-11-06 20:25:00|9356.1|9338.1|9348.7|9330.7|9356.3|9338.3|9348.5|9330.5|0
1762461000000|2025-11-06 20:30:00|9349.4|9331.4|9352.6|9334.6|9353.3|9335.3|9345.9|9327.9|0
1762461300000|2025-11-06 20:35:00|9352.5|9334.5|9348.7|9330.7|9353.6|9335.6|9348.4|9330.4|0
1762461600000|2025-11-06 20:40:00|9348.8|9330.8|9344|9326|9349.7|9331.7|9343.9|9325.9|0
1762461900000|2025-11-06 20:45:00|9344.1|9326.1|9334.4|9316.4|9344.5|9326.5|9334.4|9316.4|0
1762462200000|2025-11-06 20:50:00|9333.8|9315.8|9327.1|9309.1|9337|9319|9327.1|9309.1|0
1762462500000|2025-11-06 20:55:00|9326.9|9308.9|9326.8|9308.8|9329.3|9311.3|9321.9|9303.9|0
1762462800000|2025-11-06 21:00:00|9326.7|9308.7|9330|9312|9331.3|9313.3|9325.2|9307.2|0
1762463100000|2025-11-06 21:05:00|9329.8|9311.8|9330.6|9312.6|9332.7|9314.7|9329.4|9311.4|0
1762463400000|2025-11-06 21:10:00|9330.5|9312.5|9333.8|9315.8|9334.6|9316.6|9329.6|9311.6|0
1762463700000|2025-11-06 21:15:00|9333.6|9315.6|9333.9|9315.9|9334.9|9316.9|9330.3|9312.3|0
1762464000000|2025-11-06 21:20:00|9334.1|9316.1|9333|9315|9334.5|9316.5|9332.6|9314.6|0
1762464300000|2025-11-06 21:25:00|9333.1|9315.1|9333.3|9315.3|9334.9|9316.9|9331.5|9313.5|0
1762464600000|2025-11-06 21:30:00|9333.2|9315.2|9334.5|9316.5|9334.9|9316.9|9333.2|9315.2|0
1762464900000|2025-11-06 21:35:00|9334.4|9316.4|9335.7|9317.7|9337.1|9319.1|9334.1|9316.1|0
1762465200000|2025-11-06 21:40:00|9335.8|9317.8|9337.8|9319.8|9339|9321|9335.7|9317.7|0
1762465500000|2025-11-06 21:45:00|9337.9|9319.9|9338.6|9320.6|9339.5|9321.5|9337.4|9319.4|0
1762465800000|2025-11-06 21:50:00|9338.2|9320.2|9339.4|9321.4|9340|9322|9337.4|9319.4|0
1762466100000|2025-11-06 21:55:00|9339.3|9321.3|9338.5|9320.5|9339.8|9321.8|9337.8|9319.8|0
1762466400000|2025-11-06 22:00:00|9338.7|9320.7|9338.5|9320.5|9339|9321|9337.4|9319.4|0
1762466700000|2025-11-06 22:05:00|9338.4|9320.4|9338.3|9320.3|9338.5|9320.5|9337.9|9319.9|0
1762467000000|2025-11-06 22:10:00|9338.5|9320.5|9337.9|9319.9|9338.6|9320.6|9337.9|9319.9|0
1762467300000|2025-11-06 22:15:00|9338.7|9320.7|9339.6|9321.6|9339.7|9321.7|9338.7|9320.7|0
1762467600000|2025-11-06 22:20:00|9340.1|9322.1|9339|9321|9340.8|9322.8|9338.9|9320.9|0
1762467900000|2025-11-06 22:25:00|9338.9|9320.9|9339.6|9321.6|9339.6|9321.6|9338.5|9320.5|0
1762468200000|2025-11-06 22:30:00|9339.5|9321.5|9339|9321|9339.6|9321.6|9338.9|9320.9|0
1762468500000|2025-11-06 22:35:00|9339.1|9321.1|9338.8|9320.8|9339.1|9321.1|9338.6|9320.6|0
1762468800000|2025-11-06 22:40:00|9338.6|9320.6|9339|9321|9339.1|9321.1|9338.6|9320.6|0
1762469100000|2025-11-06 22:45:00|9338.9|9320.9|9338.6|9320.6|9339|9321|9338.5|9320.5|0
1762469400000|2025-11-06 22:50:00|9338.3|9320.3|9338.7|9320.7|9339.3|9321.3|9338.2|9320.2|0
1762469700000|2025-11-06 22:55:00|9338.5|9320.5|9338.6|9320.6|9339.1|9321.1|9338.5|9320.5|0
1762470000000|2025-11-06 23:00:00|9337.6|9319.6|9336.1|9318.1|9337.7|9319.7|9334|9316|0
1762470300000|2025-11-06 23:05:00|9336.3|9318.3|9335|9317|9336.5|9318.5|9332.1|9314.1|0
1762470600000|2025-11-06 23:10:00|9335.1|9317.1|9333.5|9315.5|9336.4|9318.4|9333|9315|0
1762470900000|2025-11-06 23:15:00|9333.6|9315.6|9336.5|9318.5|9336.8|9318.8|9333.6|9315.6|0
1762471200000|2025-11-06 23:20:00|9336.7|9318.7|9337.7|9319.7|9338.9|9320.9|9336.1|9318.1|0
1762471500000|2025-11-06 23:25:00|9337.9|9319.9|9337.4|9319.4|9338.4|9320.4|9337|9319|0
1762471800000|2025-11-06 23:30:00|9337.5|9319.5|9336.7|9318.7|9338.6|9320.6|9336|9318|0
1762472100000|2025-11-06 23:35:00|9336.8|9318.8|9339.2|9321.2|9339.4|9321.4|9336.2|9318.2|0
1762472400000|2025-11-06 23:40:00|9339.1|9321.1|9341.4|9323.4|9341.9|9323.9|9339|9321|0
1762472700000|2025-11-06 23:45:00|9341.5|9323.5|9340.6|9322.6|9343.5|9325.5|9340.6|9322.6|0
1762473000000|2025-11-06 23:50:00|9340.9|9322.9|9341.2|9323.2|9341.8|9323.8|9339.6|9321.6|0
1762473300000|2025-11-06 23:55:00|9341.3|9323.3|9340|9322|9341.4|9323.4|9339.3|9321.3|0
1762473600000|2025-11-07 00:00:00|9339.9|9321.9|9340.4|9322.4|9341.2|9323.2|9334|9316|0
1762473900000|2025-11-07 00:05:00|9340.7|9322.7|9341|9323|9344.6|9326.6|9339.9|9321.9|0
1762474200000|2025-11-07 00:10:00|9341.1|9323.1|9338.4|9320.4|9341.1|9323.1|9337|9319|0
1762474500000|2025-11-07 00:15:00|9338.6|9320.6|9335.7|9317.7|9338.9|9320.9|9335.3|9317.3|0
1762474800000|2025-11-07 00:20:00|9335.8|9317.8|9341|9323|9341|9323|9335.3|9317.3|0
1762475100000|2025-11-07 00:25:00|9340.8|9322.8|9339.7|9321.7|9341.5|9323.5|9338.1|9320.1|0
1762475400000|2025-11-07 00:30:00|9339.8|9321.8|9342.7|9324.7|9342.7|9324.7|9339.4|9321.4|0
1762475700000|2025-11-07 00:35:00|9342.8|9324.8|9343.4|9325.4|9344.5|9326.5|9341.9|9323.9|0
1762476000000|2025-11-07 00:40:00|9343.5|9325.5|9343.8|9325.8|9344.7|9326.7|9343.5|9325.5|0
1762476300000|2025-11-07 00:45:00|9344.4|9326.4|9343.7|9325.7|9344.6|9326.6|9343.6|9325.6|0
1762476600000|2025-11-07 00:50:00|9343.8|9325.8|9344.4|9326.4|9344.6|9326.6|9342.8|9324.8|0
1762476900000|2025-11-07 00:55:00|9344.3|9326.3|9340.8|9322.8|9344.3|9326.3|9340.3|9322.3|0
1762477200000|2025-11-07 01:00:00|9341.1|9323.1|9340.6|9322.6|9341.4|9323.4|9338|9320|0
1762477500000|2025-11-07 01:05:00|9340.7|9322.7|9326.6|9308.6|9340.7|9322.7|9326.1|9308.1|0
1762477800000|2025-11-07 01:10:00|9326.5|9308.5|9330.8|9312.8|9331.7|9313.7|9326.3|9308.3|0
1762478100000|2025-11-07 01:15:00|9331.2|9313.2|9316.9|9310.9|9346.9|9340.9|9315.9|9309.9|1225
1762478400000|2025-11-07 01:20:00|9315.9|9309.9|9318.9|9312.9|9322.9|9316.9|9307.9|9301.9|680
1762478700000|2025-11-07 01:25:00|9317.9|9311.9|9313.9|9307.9|9317.9|9311.9|9311.9|9305.9|332
1762479000000|2025-11-07 01:30:00|9309.9|9303.9|9300.9|9294.9|9317.9|9311.9|9298.9|9292.9|3272
1762479300000|2025-11-07 01:35:00|9301.9|9295.9|9309.9|9303.9|9318.9|9312.9|9293.9|9287.9|1299
1762479600000|2025-11-07 01:40:00|9308.9|9302.9|9318.9|9312.9|9326.9|9320.9|9302.9|9296.9|1371
1762479900000|2025-11-07 01:45:00|9317.9|9311.9|9294.9|9288.9|9322.9|9316.9|9293.9|9287.9|1018
1762480200000|2025-11-07 01:50:00|9293.9|9287.9|9301.9|9295.9|9306.9|9300.9|9289.9|9283.9|699
1762480500000|2025-11-07 01:55:00|9302.9|9296.9|9311.9|9305.9|9315.9|9309.9|9294.9|9288.9|1063
1762480800000|2025-11-07 02:00:00|9312.9|9306.9|9298.9|9292.9|9314.9|9308.9|9294.9|9288.9|604
1762481100000|2025-11-07 02:05:00|9296.9|9290.9|9296.9|9290.9|9299.9|9293.9|9286.9|9280.9|633
1762481400000|2025-11-07 02:10:00|9297.9|9291.9|9279.9|9273.9|9297.9|9291.9|9279.9|9273.9|771
1762481700000|2025-11-07 02:15:00|9278.9|9272.9|9279.9|9273.9|9281.9|9275.9|9272.9|9266.9|710
1762482000000|2025-11-07 02:20:00|9277.9|9271.9|9284.9|9278.9|9286.9|9280.9|9272.9|9266.9|602
1762482300000|2025-11-07 02:25:00|9285.9|9279.9|9277.9|9271.9|9287.9|9281.9|9274.9|9268.9|670
1762482600000|2025-11-07 02:30:00|9276.9|9270.9|9291.9|9285.9|9291.9|9285.9|9273.9|9267.9|804
1762482900000|2025-11-07 02:35:00|9290.9|9284.9|9295.9|9289.9|9301.9|9295.9|9290.9|9284.9|567
1762483200000|2025-11-07 02:40:00|9296.9|9290.9|9286.9|9280.9|9296.9|9290.9|9281.9|9275.9|521
1762483500000|2025-11-07 02:45:00|9285.9|9279.9|9288.9|9282.9|9288.9|9282.9|9281.9|9275.9|462
1762483800000|2025-11-07 02:50:00|9287.9|9281.9|9295.9|9289.9|9297.9|9291.9|9284.9|9278.9|483
1762484100000|2025-11-07 02:55:00|9296.9|9290.9|9305.9|9299.9|9308.9|9302.9|9294.9|9288.9|466
1762484400000|2025-11-07 03:00:00|9306.9|9300.9|9304.9|9298.9|9314.9|9308.9|9299.9|9293.9|770
1762484700000|2025-11-07 03:05:00|9306.9|9300.9|9301.9|9295.9|9309.9|9303.9|9295.9|9289.9|404
1762485000000|2025-11-07 03:10:00|9300.9|9294.9|9293.9|9287.9|9300.9|9294.9|9293.9|9287.9|351
1762485300000|2025-11-07 03:15:00|9294.9|9288.9|9279.9|9273.9|9296.9|9290.9|9275.9|9269.9|416
1762485600000|2025-11-07 03:20:00|9278.9|9272.9|9268.9|9262.9|9281.9|9275.9|9265.9|9259.9|605
1762485900000|2025-11-07 03:25:00|9267.9|9261.9|9263.9|9257.9|9269.9|9263.9|9261.9|9255.9|476
1762486200000|2025-11-07 03:30:00|9261.9|9255.9|9264.9|9258.9|9264.9|9258.9|9257.9|9251.9|551
1762486500000|2025-11-07 03:35:00|9265.9|9259.9|9258.9|9252.9|9265.9|9259.9|9256.9|9250.9|362
1762486800000|2025-11-07 03:40:00|9257.9|9251.9|9253.9|9247.9|9260.9|9254.9|9252.9|9246.9|556
1762487100000|2025-11-07 03:45:00|9254.9|9248.9|9250.9|9244.9|9254.9|9248.9|9248.9|9242.9|307
1762487400000|2025-11-07 03:50:00|9251.9|9245.9|9250.9|9244.9|9252.9|9246.9|9244.9|9238.9|366
1762487700000|2025-11-07 03:55:00|9249.9|9243.9|9258.9|9252.9|9258.9|9252.9|9248.9|9242.9|348
1762488000000|2025-11-07 04:00:00|9258.4|9240.4|9252.2|9234.2|9258.4|9240.4|9248.6|9230.6|0
1762488300000|2025-11-07 04:05:00|9252.1|9234.1|9254|9236|9254.8|9236.8|9250.3|9232.3|0
1762488600000|2025-11-07 04:10:00|9254.1|9236.1|9254.9|9236.9|9255.2|9237.2|9253.6|9235.6|0
1762488900000|2025-11-07 04:15:00|9254.8|9236.8|9262.8|9244.8|9263.7|9245.7|9254.7|9236.7|0
1762489200000|2025-11-07 04:20:00|9262.9|9244.9|9261.3|9243.3|9264.2|9246.2|9260.8|9242.8|0
1762489500000|2025-11-07 04:25:00|9261.2|9243.2|9262.3|9244.3|9262.4|9244.4|9260|9242|0
1762489800000|2025-11-07 04:30:00|9262.2|9244.2|9261.9|9243.9|9262.3|9244.3|9260|9242|0
1762490100000|2025-11-07 04:35:00|9262|9244|9260.8|9242.8|9262.2|9244.2|9259.2|9241.2|0
1762490400000|2025-11-07 04:40:00|9260.6|9242.6|9260.7|9242.7|9261.6|9243.6|9260.3|9242.3|0
1762490700000|2025-11-07 04:45:00|9260.8|9242.8|9260.5|9242.5|9261.2|9243.2|9259|9241|0
1762491000000|2025-11-07 04:50:00|9260.4|9242.4|9261.5|9243.5|9262.6|9244.6|9260.3|9242.3|0
1762491300000|2025-11-07 04:55:00|9261.3|9243.3|9262.8|9244.8|9263.7|9245.7|9260.9|9242.9|5
1762491600000|2025-11-07 05:00:00|9262.5|9244.5|9269.9|9263.9|9271.9|9265.9|9251.9|9244.5|1241
1762491900000|2025-11-07 05:05:00|9270.9|9264.9|9273.9|9267.9|9280.9|9274.9|9264.9|9258.9|893
1762492200000|2025-11-07 05:10:00|9274.9|9268.9|9263.9|9257.9|9279.9|9273.9|9262.9|9256.9|651
1762492500000|2025-11-07 05:15:00|9264.9|9258.9|9278.9|9272.9|9279.9|9273.9|9262.9|9256.9|631
1762492800000|2025-11-07 05:20:00|9279.9|9273.9|9273.9|9267.9|9280.9|9274.9|9270.9|9264.9|496
1762493100000|2025-11-07 05:25:00|9274.9|9268.9|9272.9|9266.9|9277.9|9271.9|9270.9|9264.9|286
1762493400000|2025-11-07 05:30:00|9273.9|9267.9|9273.9|9267.9|9278.9|9272.9|9273.9|9267.9|397
1762493700000|2025-11-07 05:35:00|9274.9|9268.9|9275.9|9269.9|9277.9|9271.9|9269.9|9263.9|440
1762494000000|2025-11-07 05:40:00|9274.9|9268.9|9269.9|9263.9|9280.9|9274.9|9269.9|9263.9|281
1762494300000|2025-11-07 05:45:00|9268.9|9262.9|9252.9|9246.9|9269.9|9263.9|9249.9|9243.9|817
1762494600000|2025-11-07 05:50:00|9253.9|9247.9|9256.9|9250.9|9268.9|9262.9|9252.9|9246.9|312
1762494900000|2025-11-07 05:55:00|9255.9|9249.9|9260.9|9254.9|9265.9|9259.9|9255.9|9249.9|503
1762495200000|2025-11-07 06:00:00|9261.9|9255.9|9268.9|9262.9|9271.9|9265.9|9257.9|9251.9|571
1762495500000|2025-11-07 06:05:00|9266.9|9260.9|9263.9|9257.9|9267.9|9261.9|9261.9|9255.9|282
1762495800000|2025-11-07 06:10:00|9262.9|9256.9|9261.9|9255.9|9267.9|9261.9|9259.9|9253.9|338
1762496100000|2025-11-07 06:15:00|9260.9|9254.9|9268.9|9262.9|9270.9|9264.9|9260.9|9254.9|339
1762496400000|2025-11-07 06:20:00|9269.9|9263.9|9273.9|9267.9|9277.9|9271.9|9268.9|9262.9|368
1762496700000|2025-11-07 06:25:00|9272.9|9266.9|9271.9|9265.9|9273.9|9267.9|9267.9|9261.9|449
1762497000000|2025-11-07 06:30:00|9270.9|9264.9|9271.9|9265.9|9278.9|9272.9|9268.9|9262.9|535
1762497300000|2025-11-07 06:35:00|9270.9|9264.9|9269.9|9263.9|9270.9|9264.9|9263.9|9257.9|344
1762497600000|2025-11-07 06:40:00|9268.9|9262.9|9267.9|9261.9|9274.9|9268.9|9266.9|9260.9|377
1762497900000|2025-11-07 06:45:00|9266.9|9260.9|9263.9|9257.9|9266.9|9260.9|9262.9|9256.9|270
1762498200000|2025-11-07 06:50:00|9261.9|9255.9|9262.9|9256.9|9265.9|9259.9|9259.9|9253.9|560
1762498500000|2025-11-07 06:55:00|9263.9|9257.9|9262.9|9256.9|9264.9|9258.9|9259.9|9253.9|438
1762498800000|2025-11-07 07:00:00|9263.9|9257.9|9250.9|9244.9|9264.9|9258.9|9248.9|9242.9|677
1762499100000|2025-11-07 07:05:00|9249.9|9243.9|9249.9|9243.9|9255.9|9249.9|9247.9|9241.9|697
1762499400000|2025-11-07 07:10:00|9250.9|9244.9|9262.9|9256.9|9263.9|9257.9|9248.9|9242.9|985
1762499700000|2025-11-07 07:15:00|9261.9|9255.9|9258.9|9252.9|9262.9|9256.9|9255.9|9249.9|615
1762500000000|2025-11-07 07:20:00|9257.9|9251.9|9254.9|9248.9|9265.9|9259.9|9252.9|9246.9|784
1762500300000|2025-11-07 07:25:00|9253.9|9247.9|9254.9|9248.9|9256.9|9250.9|9250.9|9244.9|563
1762500600000|2025-11-07 07:30:00|9253.9|9247.9|9252.9|9246.9|9255.9|9249.9|9249.9|9243.9|604
1762500900000|2025-11-07 07:35:00|9253.9|9247.9|9253.9|9247.9|9258.9|9252.9|9250.9|9244.9|754
1762501200000|2025-11-07 07:40:00|9254.9|9248.9|9256.9|9250.9|9258.9|9252.9|9253.9|9247.9|770
1762501500000|2025-11-07 07:45:00|9257.9|9251.9|9265.9|9259.9|9267.9|9261.9|9255.9|9249.9|951
1762501800000|2025-11-07 07:50:00|9264.9|9258.9|9261.9|9255.9|9264.9|9258.9|9258.9|9252.9|840
1762502100000|2025-11-07 07:55:00|9260.9|9254.9|9262.9|9256.9|9262.9|9256.9|9257.9|9251.9|757
1762502400000|2025-11-07 08:00:00|9261.9|9255.9|9262.9|9256.9|9265.9|9259.9|9260.9|9254.9|1672
1762502700000|2025-11-07 08:05:00|9263.9|9257.9|9264.9|9258.9|9265.9|9259.9|9260.9|9254.9|1548
1762503000000|2025-11-07 08:10:00|9263.9|9257.9|9265.9|9259.9|9269.9|9263.9|9261.9|9255.9|1568
1762503300000|2025-11-07 08:15:00|9266.9|9260.9|9261.9|9255.9|9266.9|9260.9|9260.9|9254.9|432
1762503600000|2025-11-07 08:20:00|9260.9|9254.9|9259.9|9253.9|9261.9|9255.9|9254.9|9248.9|518
1762503900000|2025-11-07 08:25:00|9260.9|9254.9|9242.9|9236.9|9260.9|9254.9|9242.9|9236.9|662
1762504200000|2025-11-07 08:30:00|9252.8|9234.8|9251.2|9233.2|9254|9236|9250.1|9232.1|36
1762504500000|2025-11-07 08:35:00|9251.5|9233.5|9252.6|9234.6|9252.6|9234.6|9248.8|9230.8|0
1762504800000|2025-11-07 08:40:00|9252.7|9234.7|9252.6|9234.6|9254.1|9236.1|9251.5|9233.5|0
1762505100000|2025-11-07 08:45:00|9252.5|9234.5|9255.9|9237.9|9256.5|9238.5|9252.5|9234.5|0
1762505400000|2025-11-07 08:50:00|9256|9238|9254.7|9236.7|9256|9238|9253.4|9235.4|0
1762505700000|2025-11-07 08:55:00|9254.8|9236.8|9255.2|9237.2|9255.9|9237.9|9252.8|9234.8|0
1762506000000|2025-11-07 09:00:00|9255.4|9237.4|9251.2|9233.2|9255.5|9237.5|9250.3|9232.3|0
1762506300000|2025-11-07 09:05:00|9251.3|9233.3|9251.5|9233.5|9252.2|9234.2|9249.6|9231.6|0
1762506600000|2025-11-07 09:10:00|9251.4|9233.4|9256.9|9238.9|9258|9240|9251.4|9233.4|0
1762506900000|2025-11-07 09:15:00|9240.9|9234.9|9245.9|9239.9|9258.9|9252.9|9240.9|9234.9|539
1762507200000|2025-11-07 09:20:00|9244.9|9238.9|9242.9|9236.9|9247.9|9241.9|9241.9|9235.9|159
1762507500000|2025-11-07 09:25:00|9243.9|9237.9|9238.9|9232.9|9243.9|9237.9|9236.9|9230.9|80
1762507800000|2025-11-07 09:30:00|9237.9|9231.9|9233.9|9227.9|9239.9|9233.9|9232.9|9226.9|207
1762508100000|2025-11-07 09:35:00|9234.9|9228.9|9233.9|9227.9|9234.9|9228.9|9230.9|9224.9|108
1762508400000|2025-11-07 09:40:00|9232.9|9226.9|9230.9|9224.9|9233.9|9227.9|9227.9|9221.9|196
1762508700000|2025-11-07 09:45:00|9231.9|9225.9|9234.9|9228.9|9237.9|9231.9|9231.9|9225.9|447
1762509000000|2025-11-07 09:50:00|9235.9|9229.9|9231.9|9225.9|9237.9|9231.9|9230.9|9224.9|517
1762509300000|2025-11-07 09:55:00|9232.9|9226.9|9234.9|9228.9|9235.9|9229.9|9232.9|9226.9|71
1762509600000|2025-11-07 10:00:00|9235.4|9229.4|9243.4|9237.4|9243.4|9237.4|9231.4|9225.4|136
1762509900000|2025-11-07 10:05:00|9242.9|9236.9|9241.4|9235.4|9244.4|9238.4|9237.4|9231.4|133
1762510200000|2025-11-07 10:10:00|9240.9|9234.9|9236.9|9230.9|9241.9|9235.9|9236.4|9230.4|136
1762510500000|2025-11-07 10:15:00|9236.4|9230.4|9226.4|9220.4|9238.4|9232.4|9224.4|9218.4|178
1762510800000|2025-11-07 10:20:00|9226.9|9220.9|9226.4|9220.4|9229.9|9223.9|9224.9|9218.9|94
1762511100000|2025-11-07 10:25:00|9225.9|9219.9|9229.9|9223.9|9230.4|9224.4|9223.9|9217.9|138
1762511400000|2025-11-07 10:30:00|9229.4|9223.4|9231.9|9225.9|9232.4|9226.4|9227.9|9221.9|511
1762511700000|2025-11-07 10:35:00|9231.4|9225.4|9235.4|9229.4|9237.4|9231.4|9230.4|9224.4|106
1762512000000|2025-11-07 10:40:00|9234.9|9228.9|9231.4|9225.4|9234.9|9228.9|9231.4|9225.4|640
1762512300000|2025-11-07 10:45:00|9230.9|9224.9|9230.4|9224.4|9233.4|9227.4|9228.4|9222.4|36
1762512600000|2025-11-07 10:50:00|9231.4|9225.4|9235.4|9229.4|9237.4|9231.4|9230.4|9224.4|46
1762512900000|2025-11-07 10:55:00|9235.9|9229.9|9234.4|9228.4|9235.9|9229.9|9232.4|9226.4|14
1762513200000|2025-11-07 11:00:00|9233.9|9227.9|9228.4|9222.4|9234.4|9228.4|9228.4|9222.4|39
1762513500000|2025-11-07 11:05:00|9228.9|9222.9|9223.4|9217.4|9228.9|9222.9|9222.4|9216.4|43
1762513800000|2025-11-07 11:10:00|9223.9|9217.9|9214.9|9208.9|9226.4|9220.4|9214.4|9208.4|130
1762514100000|2025-11-07 11:15:00|9214.4|9208.4|9204.4|9198.4|9214.4|9208.4|9202.4|9196.4|267
1762514400000|2025-11-07 11:20:00|9203.9|9197.9|9200.4|9194.4|9204.9|9198.9|9197.4|9191.4|303
1762514700000|2025-11-07 11:25:00|9199.9|9193.9|9197.4|9191.4|9200.4|9194.4|9194.4|9188.4|148
1762515000000|2025-11-07 11:30:00|9196.9|9190.9|9194.9|9188.9|9200.9|9194.9|9193.9|9187.9|90
1762515300000|2025-11-07 11:35:00|9195.4|9189.4|9201.9|9195.9|9202.4|9196.4|9193.4|9187.4|39
1762515600000|2025-11-07 11:40:00|9202.4|9196.4|9207.9|9201.9|9208.4|9202.4|9199.9|9193.9|55
1762515900000|2025-11-07 11:45:00|9206.9|9200.9|9214.4|9208.4|9214.4|9208.4|9205.9|9199.9|57
1762516200000|2025-11-07 11:50:00|9214.9|9208.9|9219.9|9213.9|9222.9|9216.9|9214.4|9208.4|92
1762516500000|2025-11-07 11:55:00|9219.4|9213.4|9222.4|9216.4|9224.4|9218.4|9219.4|9213.4|83
1762516800000|2025-11-07 12:00:00|9221.9|9215.9|9223.9|9217.9|9224.4|9218.4|9219.9|9213.9|59
1762517100000|2025-11-07 12:05:00|9224.4|9218.4|9223.9|9217.9|9227.4|9221.4|9221.9|9215.9|34
1762517400000|2025-11-07 12:10:00|9224.4|9218.4|9224.4|9218.4|9226.4|9220.4|9221.9|9215.9|25
1762517700000|2025-11-07 12:15:00|9223.9|9217.9|9217.9|9211.9|9226.4|9220.4|9217.4|9211.4|37
1762518000000|2025-11-07 12:20:00|9218.4|9212.4|9221.4|9215.4|9221.9|9215.9|9216.4|9210.4|20
1762518300000|2025-11-07 12:25:00|9221.9|9215.9|9221.9|9215.9|9224.4|9218.4|9219.4|9213.4|127
1762518600000|2025-11-07 12:30:00|9221.4|9215.4|9214.4|9208.4|9221.4|9215.4|9211.9|9205.9|71
1762518900000|2025-11-07 12:35:00|9213.9|9207.9|9212.4|9206.4|9214.4|9208.4|9210.4|9204.4|78
1762519200000|2025-11-07 12:40:00|9212.9|9206.9|9208.9|9202.9|9213.4|9207.4|9208.4|9202.4|25
1762519500000|2025-11-07 12:45:00|9208.4|9202.4|9200.4|9194.4|9210.4|9204.4|9199.9|9193.9|53
1762519800000|2025-11-07 12:50:00|9200.9|9194.9|9199.4|9193.4|9203.4|9197.4|9198.4|9192.4|78
1762520100000|2025-11-07 12:55:00|9198.9|9192.9|9199.4|9193.4|9200.9|9194.9|9197.4|9191.4|46
1762520400000|2025-11-07 13:00:00|9198.4|9192.4|9193.4|9187.4|9198.9|9192.9|9190.4|9184.4|180
1762520700000|2025-11-07 13:05:00|9192.9|9186.9|9204.4|9198.4|9206.4|9200.4|9192.9|9186.9|164
1762521000000|2025-11-07 13:10:00|9203.9|9197.9|9199.9|9193.9|9204.9|9198.9|9195.4|9189.4|151
1762521300000|2025-11-07 13:15:00|9199.4|9193.4|9207.4|9201.4|9208.9|9202.9|9198.4|9192.4|49
1762521600000|2025-11-07 13:20:00|9206.9|9200.9|9205.4|9199.4|9212.4|9206.4|9205.4|9199.4|70
1762521900000|2025-11-07 13:25:00|9204.9|9198.9|9204.9|9198.9|9206.9|9200.9|9202.4|9196.4|103
1762522200000|2025-11-07 13:30:00|9204.4|9198.4|9202.9|9196.9|9208.9|9202.9|9201.9|9195.9|275
1762522500000|2025-11-07 13:35:00|9203.4|9197.4|9200.4|9194.4|9207.4|9201.4|9197.4|9191.4|197
1762522800000|2025-11-07 13:40:00|9200.9|9194.9|9199.4|9193.4|9201.4|9195.4|9196.4|9190.4|171
1762523100000|2025-11-07 13:45:00|9199.9|9193.9|9206.4|9200.4|9208.4|9202.4|9199.9|9193.9|114
1762523400000|2025-11-07 13:50:00|9205.9|9199.9|9210.4|9204.4|9211.4|9205.4|9205.4|9199.4|81
1762523700000|2025-11-07 13:55:00|9210.9|9204.9|9206.4|9200.4|9212.4|9206.4|9205.4|9199.4|115
1762524000000|2025-11-07 14:00:00|9205.4|9199.4|9204.4|9198.4|9208.4|9202.4|9203.4|9197.4|125
1762524300000|2025-11-07 14:05:00|9203.9|9197.9|9207.9|9201.9|9208.4|9202.4|9202.4|9196.4|131
1762524600000|2025-11-07 14:10:00|9208.4|9202.4|9211.4|9205.4|9213.4|9207.4|9208.4|9202.4|113
1762524900000|2025-11-07 14:15:00|9211.9|9205.9|9207.4|9201.4|9213.4|9207.4|9207.4|9201.4|111
1762525200000|2025-11-07 14:20:00|9206.9|9200.9|9208.4|9202.4|9210.4|9204.4|9205.4|9199.4|110
1762525500000|2025-11-07 14:25:00|9207.9|9201.9|9208.4|9202.4|9212.4|9206.4|9207.4|9201.4|323
1762525800000|2025-11-07 14:30:00|9207.9|9201.9|9186.9|9180.9|9207.9|9201.9|9174.4|9168.4|1344
1762526100000|2025-11-07 14:35:00|9186.4|9180.4|9168.4|9162.4|9190.9|9184.9|9168.4|9162.4|907
1762526400000|2025-11-07 14:40:00|9168.9|9162.9|9176.9|9170.9|9187.9|9181.9|9166.4|9160.4|814
1762526700000|2025-11-07 14:45:00|9176.4|9170.4|9170.4|9164.4|9188.4|9182.4|9168.9|9162.9|471
1762527000000|2025-11-07 14:50:00|9169.9|9163.9|9187.4|9181.4|9190.4|9184.4|9169.9|9163.9|443
1762527300000|2025-11-07 14:55:00|9186.9|9180.9|9199.9|9193.9|9204.9|9198.9|9184.4|9178.4|261
1762527600000|2025-11-07 15:00:00|9201.4|9195.4|9183.4|9177.4|9201.4|9195.4|9179.9|9173.9|456
1762527900000|2025-11-07 15:05:00|9183.9|9177.9|9194.4|9188.4|9194.9|9188.9|9176.4|9170.4|294
1762528200000|2025-11-07 15:10:00|9194.9|9188.9|9197.4|9191.4|9200.4|9194.4|9188.9|9182.9|371
1762528500000|2025-11-07 15:15:00|9196.9|9190.9|9202.9|9196.9|9207.9|9201.9|9195.9|9189.9|496
1762528800000|2025-11-07 15:20:00|9203.4|9197.4|9199.4|9193.4|9211.4|9205.4|9196.4|9190.4|301
1762529100000|2025-11-07 15:25:00|9198.9|9192.9|9210.4|9204.4|9217.9|9211.9|9197.9|9191.9|311
1762529400000|2025-11-07 15:30:00|9209.9|9203.9|9206.4|9200.4|9214.4|9208.4|9205.4|9199.4|255
1762529700000|2025-11-07 15:35:00|9206.9|9200.9|9194.4|9188.4|9213.9|9207.9|9193.4|9187.4|224
1762530000000|2025-11-07 15:40:00|9193.9|9187.9|9186.9|9180.9|9199.4|9193.4|9185.4|9179.4|194
1762530300000|2025-11-07 15:45:00|9187.4|9181.4|9184.4|9178.4|9188.9|9182.9|9181.4|9175.4|131
1762530600000|2025-11-07 15:50:00|9184.9|9178.9|9188.4|9182.4|9190.4|9184.4|9181.4|9175.4|184
1762530900000|2025-11-07 15:55:00|9187.9|9181.9|9182.9|9176.9|9188.9|9182.9|9182.4|9176.4|82
1762531200000|2025-11-07 16:00:00|9181.9|9175.9|9190.9|9184.9|9191.9|9185.9|9180.9|9174.9|181
1762531500000|2025-11-07 16:05:00|9191.9|9185.9|9186.9|9180.9|9194.9|9188.9|9185.9|9179.9|195
1762531800000|2025-11-07 16:10:00|9187.9|9181.9|9180.9|9174.9|9192.9|9186.9|9178.9|9172.9|222
1762532100000|2025-11-07 16:15:00|9181.9|9175.9|9190.9|9184.9|9191.9|9185.9|9176.9|9170.9|447
1762532400000|2025-11-07 16:20:00|9193.9|9187.9|9194.9|9188.9|9201.9|9195.9|9191.9|9185.9|168
1762532700000|2025-11-07 16:25:00|9195.9|9189.9|9190.9|9184.9|9195.9|9189.9|9184.9|9178.9|223
1762533000000|2025-11-07 16:30:00|9189.9|9183.9|9200.9|9194.9|9202.9|9196.9|9189.9|9183.9|132
1762533300000|2025-11-07 16:35:00|9201.9|9195.9|9188.9|9182.9|9201.9|9195.9|9186.9|9180.9|89
1762533600000|2025-11-07 16:40:00|9187.9|9181.9|9200.9|9194.9|9200.9|9194.9|9182.9|9176.9|147
1762533900000|2025-11-07 16:45:00|9199.9|9193.9|9189.9|9183.9|9201.9|9195.9|9188.9|9182.9|109
1762534200000|2025-11-07 16:50:00|9190.9|9184.9|9187.9|9181.9|9195.9|9189.9|9187.9|9181.9|39
1762534500000|2025-11-07 16:55:00|9186.9|9180.9|9179.9|9173.9|9188.9|9182.9|9175.9|9169.9|146
1762534800000|2025-11-07 17:00:00|9177.9|9171.9|9177.9|9171.9|9181.9|9175.9|9175.9|9169.9|52
1762535100000|2025-11-07 17:05:00|9178.9|9172.9|9176.9|9170.9|9179.9|9173.9|9166.9|9160.9|204
1762535400000|2025-11-07 17:10:00|9175.9|9169.9|9184.9|9178.9|9186.9|9180.9|9172.9|9166.9|141
1762535700000|2025-11-07 17:15:00|9185.9|9179.9|9188.9|9182.9|9192.9|9186.9|9185.9|9179.9|119
1762536000000|2025-11-07 17:20:00|9189.9|9183.9|9195.9|9189.9|9201.9|9195.9|9187.9|9181.9|53
1762536300000|2025-11-07 17:25:00|9196.9|9190.9|9197.9|9191.9|9201.9|9195.9|9194.9|9188.9|67
1762536600000|2025-11-07 17:30:00|9196.9|9190.9|9197.9|9191.9|9201.9|9195.9|9195.9|9189.9|115
1762536900000|2025-11-07 17:35:00|9195.9|9189.9|9197.9|9191.9|9204.9|9198.9|9192.9|9186.9|98
1762537200000|2025-11-07 17:40:00|9198.9|9192.9|9195.9|9189.9|9199.9|9193.9|9194.9|9188.9|46
1762537500000|2025-11-07 17:45:00|9198.9|9192.9|9190.9|9184.9|9198.9|9192.9|9189.9|9183.9|37
1762537800000|2025-11-07 17:50:00|9189.9|9183.9|9191.9|9185.9|9196.9|9190.9|9189.9|9183.9|63
1762538100000|2025-11-07 17:55:00|9195.9|9189.9|9203.9|9197.9|9205.9|9199.9|9195.9|9189.9|202
1762538400000|2025-11-07 18:00:00|9204.9|9198.9|9207.9|9201.9|9210.9|9204.9|9203.9|9197.9|150
1762538700000|2025-11-07 18:05:00|9206.9|9200.9|9206.9|9200.9|9209.9|9203.9|9202.9|9196.9|72
1762539000000|2025-11-07 18:10:00|9204.9|9198.9|9207.9|9201.9|9207.9|9201.9|9202.9|9196.9|73
1762539300000|2025-11-07 18:15:00|9206.9|9200.9|9205.9|9199.9|9206.9|9200.9|9202.9|9196.9|33
1762539600000|2025-11-07 18:20:00|9206.9|9200.9|9211.9|9205.9|9211.9|9205.9|9204.9|9198.9|15
1762539900000|2025-11-07 18:25:00|9212.9|9206.9|9210.9|9204.9|9214.9|9208.9|9209.9|9203.9|35
1762540200000|2025-11-07 18:30:00|9213.9|9207.9|9215.9|9209.9|9215.9|9209.9|9212.9|9206.9|58
1762540500000|2025-11-07 18:35:00|9216.9|9210.9|9218.9|9212.9|9218.9|9212.9|9211.9|9205.9|201
1762540800000|2025-11-07 18:40:00|9216.9|9210.9|9215.9|9209.9|9218.9|9212.9|9215.9|9209.9|183
1762541100000|2025-11-07 18:45:00|9216.9|9210.9|9208.9|9202.9|9217.9|9211.9|9207.9|9201.9|92
1762541400000|2025-11-07 18:50:00|9206.9|9200.9|9209.9|9203.9|9210.9|9204.9|9204.9|9198.9|168
1762541700000|2025-11-07 18:55:00|9210.9|9204.9|9221|9203|9221.1|9212.9|9210.9|9203|119
1762542000000|2025-11-07 19:00:00|9221.1|9203.1|9226.5|9208.5|9227.3|9209.3|9219.3|9201.3|0
1762542300000|2025-11-07 19:05:00|9226.4|9208.4|9229.5|9211.5|9230.2|9212.2|9226.1|9208.1|0
1762542600000|2025-11-07 19:10:00|9229.6|9211.6|9228.1|9210.1|9229.6|9211.6|9224.9|9206.9|0
1762542900000|2025-11-07 19:15:00|9228.2|9210.2|9229.5|9211.5|9231.1|9213.1|9227.5|9209.5|0
1762543200000|2025-11-07 19:20:00|9229.6|9211.6|9232|9214|9232.4|9214.4|9229.6|9211.6|0
1762543500000|2025-11-07 19:25:00|9232.1|9214.1|9230.5|9212.5|9232.2|9214.2|9229.7|9211.7|0
1762543800000|2025-11-07 19:30:00|9230.8|9212.8|9238.4|9220.4|9239.2|9221.2|9230.7|9212.7|0
1762544100000|2025-11-07 19:35:00|9238.5|9220.5|9246.9|9228.9|9247.4|9229.4|9238|9220|0
1762544400000|2025-11-07 19:40:00|9247.1|9229.1|9252.6|9234.6|9253|9235|9247|9229|0
1762544700000|2025-11-07 19:45:00|9252.5|9234.5|9250.1|9232.1|9252.7|9234.7|9243|9225|0
1762545000000|2025-11-07 19:50:00|9250.2|9232.2|9251.4|9233.4|9252.1|9234.1|9248.2|9230.2|0
1762545300000|2025-11-07 19:55:00|9251.3|9233.3|9257.9|9239.9|9258|9240|9248.6|9230.6|0
1762545600000|2025-11-07 20:00:00|9257.8|9239.8|9250.4|9232.4|9257.9|9239.9|9250.3|9232.3|0
1762545900000|2025-11-07 20:05:00|9250.5|9232.5|9251.1|9233.1|9251.4|9233.4|9245.1|9227.1|0
1762546200000|2025-11-07 20:10:00|9251.2|9233.2|9252.2|9234.2|9253.7|9235.7|9248.6|9230.6|0
1762546500000|2025-11-07 20:15:00|9252.3|9234.3|9246.5|9228.5|9253.1|9235.1|9244.5|9226.5|0
1762546800000|2025-11-07 20:20:00|9246.6|9228.6|9242.6|9224.6|9247.6|9229.6|9240.9|9222.9|0
1762547100000|2025-11-07 20:25:00|9242.5|9224.5|9244.6|9226.6|9247.5|9229.5|9238.7|9220.7|0
1762547400000|2025-11-07 20:30:00|9244.7|9226.7|9248.5|9230.5|9250.9|9232.9|9244.7|9226.7|0
1762547700000|2025-11-07 20:35:00|9248.6|9230.6|9251.8|9233.8|9251.8|9233.8|9247.9|9229.9|0
1762548000000|2025-11-07 20:40:00|9251.9|9233.9|9254.1|9236.1|9254.2|9236.2|9247.3|9229.3|0
1762548300000|2025-11-07 20:45:00|9254|9236|9247.4|9229.4|9254.8|9236.8|9247.3|9229.3|0
1762548600000|2025-11-07 20:50:00|9247.3|9229.3|9259|9241|9259.6|9241.6|9247.3|9229.3|0
1762548900000|2025-11-07 20:55:00|9258.8|9240.8|9261.4|9243.4|9265.6|9247.6|9258.2|9240.2|0
1762549200000|2025-11-07 21:00:00|9261.2|9243.2|9266.6|9248.6|9269|9251|9261.2|9243.2|0
1762549500000|2025-11-07 21:05:00|9266.2|9248.2|9265.1|9247.1|9268.2|9250.2|9264.5|9246.5|0
1762549800000|2025-11-07 21:10:00|9265.2|9247.2|9267.6|9249.6|9268|9250|9264.5|9246.5|0
1762550100000|2025-11-07 21:15:00|9267.7|9249.7|9267.7|9249.7|9270.9|9252.9|9266.9|9248.9|0
1762550400000|2025-11-07 21:20:00|9267.6|9249.6|9268.2|9250.2|9269.1|9251.1|9266.1|9248.1|0
1762550700000|2025-11-07 21:25:00|9268.1|9250.1|9267|9249|9268.1|9250.1|9265.9|9247.9|0
1762551000000|2025-11-07 21:30:00|9266.9|9248.9|9269.5|9251.5|9269.6|9251.6|9266.8|9248.8|0
1762551300000|2025-11-07 21:35:00|9269.4|9251.4|9268.8|9250.8|9270|9252|9268.6|9250.6|0
1762551600000|2025-11-07 21:40:00|9268.7|9250.7|9268.8|9250.8|9269.2|9251.2|9268.1|9250.1|0
1762551900000|2025-11-07 21:45:00|9268.7|9250.7|9270.5|9252.5|9271|9253|9268.4|9250.4|0
1762552200000|2025-11-07 21:50:00|9270.4|9252.4|9272.3|9254.3|9272.3|9254.3|9270|9252|0
1762552500000|2025-11-07 21:55:00|9272.2|9254.2|9271.5|9253.5|9272.4|9254.4|9270.1|9252.1|0
1762552800000|2025-11-07 22:00:00|9271.1|9253.1|9271.1|9253.1|9271.1|9253.1|9271.1|9253.1|0
1762729200000|2025-11-09 23:00:00|9294.4|9276.4|9289.5|9271.5|9294.6|9276.6|9288.1|9270.1|0
1762729500000|2025-11-09 23:05:00|9289.4|9271.4|9287.8|9269.8|9292|9274|9287.5|9269.5|0
1762729800000|2025-11-09 23:10:00|9287.7|9269.7|9289.2|9271.2|9289.4|9271.4|9286.4|9268.4|0
1762730100000|2025-11-09 23:15:00|9289.3|9271.3|9285.9|9267.9|9289.9|9271.9|9285.9|9267.9|0
1762730400000|2025-11-09 23:20:00|9286.1|9268.1|9285.6|9267.6|9286.8|9268.8|9284.3|9266.3|0
1762730700000|2025-11-09 23:25:00|9285.7|9267.7|9282.7|9264.7|9286|9268|9282.2|9264.2|0
1762731000000|2025-11-09 23:30:00|9282.8|9264.8|9285.9|9267.9|9286.8|9268.8|9282.6|9264.6|0
1762731300000|2025-11-09 23:35:00|9286.2|9268.2|9284.9|9266.9|9286.5|9268.5|9284.2|9266.2|0
1762731600000|2025-11-09 23:40:00|9284.8|9266.8|9285.6|9267.6|9286.3|9268.3|9284.8|9266.8|0
1762731900000|2025-11-09 23:45:00|9285.5|9267.5|9286.5|9268.5|9286.9|9268.9|9284.6|9266.6|0
1762732200000|2025-11-09 23:50:00|9286.4|9268.4|9287.9|9269.9|9287.9|9269.9|9285|9267|0
1762732500000|2025-11-09 23:55:00|9288.1|9270.1|9287.7|9269.7|9291.7|9273.7|9287.6|9269.6|0
1762732800000|2025-11-10 00:00:00|9287.2|9269.2|9281|9263|9287.2|9269.2|9278.7|9260.7|0
1762733100000|2025-11-10 00:05:00|9281.1|9263.1|9284.6|9266.6|9284.9|9266.9|9277.6|9259.6|0
1762733400000|2025-11-10 00:10:00|9284.3|9266.3|9284.9|9266.9|9286|9268|9282.4|9264.4|0
1762733700000|2025-11-10 00:15:00|9284.8|9266.8|9285.9|9267.9|9286.4|9268.4|9282.4|9264.4|0
1762734000000|2025-11-10 00:20:00|9286|9268|9286.2|9268.2|9288.3|9270.3|9285.2|9267.2|0
1762734300000|2025-11-10 00:25:00|9286.1|9268.1|9285.4|9267.4|9286.8|9268.8|9284|9266|0
1762734600000|2025-11-10 00:30:00|9285.3|9267.3|9284.9|9266.9|9288|9270|9283.7|9265.7|0
1762734900000|2025-11-10 00:35:00|9284.8|9266.8|9285.2|9267.2|9286.2|9268.2|9284.3|9266.3|0
1762735200000|2025-11-10 00:40:00|9285.1|9267.1|9284.5|9266.5|9286.1|9268.1|9282.9|9264.9|0
1762735500000|2025-11-10 00:45:00|9284.7|9266.7|9285.5|9267.5|9286.4|9268.4|9282.2|9264.2|0
1762735800000|2025-11-10 00:50:00|9285.4|9267.4|9287.1|9269.1|9287.2|9269.2|9283.4|9265.4|0
1762736100000|2025-11-10 00:55:00|9287.2|9269.2|9287|9269|9289.1|9271.1|9286.1|9268.1|0
1762736400000|2025-11-10 01:00:00|9286.6|9268.6|9289.7|9271.7|9292.3|9274.3|9286.5|9268.5|0
1762736700000|2025-11-10 01:05:00|9289.9|9271.9|9295.3|9277.3|9295.3|9277.3|9289.7|9271.7|0
1762737000000|2025-11-10 01:10:00|9295.4|9277.4|9307.3|9289.3|9307.4|9289.4|9295.3|9277.3|0
1762737300000|2025-11-10 01:15:00|9307.1|9289.1|9296.9|9290.9|9334.9|9328.9|9288.9|9282.9|1977
1762737600000|2025-11-10 01:20:00|9295.9|9289.9|9308.9|9302.9|9313.9|9307.9|9292.9|9286.9|815
1762737900000|2025-11-10 01:25:00|9309.9|9303.9|9310.9|9304.9|9315.9|9309.9|9298.9|9292.9|544
1762738200000|2025-11-10 01:30:00|9305.9|9299.9|9326.9|9320.9|9332.9|9326.9|9296.9|9290.9|2803
1762738500000|2025-11-10 01:35:00|9327.9|9321.9|9316.9|9310.9|9336.9|9330.9|9314.9|9308.9|1219
1762738800000|2025-11-10 01:40:00|9315.9|9309.9|9297.9|9291.9|9324.9|9318.9|9288.9|9282.9|1106
1762739100000|2025-11-10 01:45:00|9296.9|9290.9|9305.9|9299.9|9317.9|9311.9|9291.9|9285.9|676
1762739400000|2025-11-10 01:50:00|9306.9|9300.9|9317.9|9311.9|9326.9|9320.9|9306.9|9300.9|703
1762739700000|2025-11-10 01:55:00|9318.9|9312.9|9303.9|9297.9|9323.9|9317.9|9301.9|9295.9|638
1762740000000|2025-11-10 02:00:00|9302.9|9296.9|9318.9|9312.9|9319.9|9313.9|9296.9|9290.9|787
1762740300000|2025-11-10 02:05:00|9317.9|9311.9|9297.9|9291.9|9320.9|9314.9|9293.9|9287.9|951
1762740600000|2025-11-10 02:10:00|9296.9|9290.9|9313.9|9307.9|9317.9|9311.9|9293.9|9287.9|766
1762740900000|2025-11-10 02:15:00|9312.9|9306.9|9306.9|9300.9|9318.9|9312.9|9305.9|9299.9|526
1762741200000|2025-11-10 02:20:00|9307.9|9301.9|9331.9|9325.9|9334.9|9328.9|9305.9|9299.9|545
1762741500000|2025-11-10 02:25:00|9332.9|9326.9|9319.9|9313.9|9337.9|9331.9|9318.9|9312.9|651
1762741800000|2025-11-10 02:30:00|9318.9|9312.9|9328.9|9322.9|9334.9|9328.9|9317.9|9311.9|591
1762742100000|2025-11-10 02:35:00|9327.9|9321.9|9332.3|9326.3|9335.3|9329.3|9321.9|9315.9|506
1762742400000|2025-11-10 02:40:00|9331.3|9325.3|9330.3|9324.3|9337.3|9331.3|9320.3|9314.3|486
1762742700000|2025-11-10 02:45:00|9329.3|9323.3|9336.3|9330.3|9339.3|9333.3|9328.3|9322.3|494
1762743000000|2025-11-10 02:50:00|9337.3|9331.3|9348.3|9342.3|9353.3|9347.3|9337.3|9331.3|684
1762743300000|2025-11-10 02:55:00|9347.3|9341.3|9332.3|9326.3|9350.3|9344.3|9332.3|9326.3|733
1762743600000|2025-11-10 03:00:00|9334.3|9328.3|9334.3|9328.3|9345.3|9339.3|9333.3|9327.3|577
1762743900000|2025-11-10 03:05:00|9333.3|9327.3|9344.3|9338.3|9344.3|9338.3|9327.3|9321.3|758
1762744200000|2025-11-10 03:10:00|9346.3|9340.3|9339.3|9333.3|9346.3|9340.3|9333.3|9327.3|338
1762744500000|2025-11-10 03:15:00|9340.3|9334.3|9349.3|9343.3|9352.3|9346.3|9337.3|9331.3|433
1762744800000|2025-11-10 03:20:00|9348.3|9342.3|9337.3|9331.3|9348.3|9342.3|9332.3|9326.3|328
1762745100000|2025-11-10 03:25:00|9335.3|9329.3|9338.3|9332.3|9339.3|9333.3|9332.3|9326.3|689
1762745400000|2025-11-10 03:30:00|9339.3|9333.3|9344.3|9338.3|9345.3|9339.3|9337.3|9331.3|481
1762745700000|2025-11-10 03:35:00|9343.3|9337.3|9336.3|9330.3|9345.3|9339.3|9336.3|9330.3|221
1762746000000|2025-11-10 03:40:00|9337.3|9331.3|9342.3|9336.3|9342.3|9336.3|9335.3|9329.3|298
1762746300000|2025-11-10 03:45:00|9341.3|9335.3|9342.3|9336.3|9345.3|9339.3|9340.3|9334.3|214
1762746600000|2025-11-10 03:50:00|9343.3|9337.3|9342.3|9336.3|9344.3|9338.3|9341.3|9335.3|209
1762746900000|2025-11-10 03:55:00|9341.3|9335.3|9348.3|9342.3|9348.3|9342.3|9341.3|9335.3|1300
1762747200000|2025-11-10 04:00:00|9351.7|9333.7|9352.4|9334.4|9353|9335|9351.7|9333.7|0
1762747500000|2025-11-10 04:05:00|9352.5|9334.5|9354.2|9336.2|9355|9337|9352.4|9334.4|0
1762747800000|2025-11-10 04:10:00|9354.3|9336.3|9353.6|9335.6|9355.6|9337.6|9353.3|9335.3|0
1762748100000|2025-11-10 04:15:00|9353.7|9335.7|9353.7|9335.7|9354.1|9336.1|9352.3|9334.3|0
1762748400000|2025-11-10 04:20:00|9353.8|9335.8|9353.6|9335.6|9354.2|9336.2|9353.1|9335.1|0
1762748700000|2025-11-10 04:25:00|9353.7|9335.7|9354.1|9336.1|9354.6|9336.6|9353.3|9335.3|0
1762749000000|2025-11-10 04:30:00|9354.2|9336.2|9353.2|9335.2|9354.5|9336.5|9351.9|9333.9|0
1762749300000|2025-11-10 04:35:00|9353.3|9335.3|9353.7|9335.7|9354.2|9336.2|9352.1|9334.1|0
1762749600000|2025-11-10 04:40:00|9353.6|9335.6|9354.2|9336.2|9354.7|9336.7|9352.7|9334.7|0
1762749900000|2025-11-10 04:45:00|9354.3|9336.3|9355|9337|9355.1|9337.1|9353.5|9335.5|0
1762750200000|2025-11-10 04:50:00|9354.9|9336.9|9354.2|9336.2|9355.6|9337.6|9352.8|9334.8|0
1762750500000|2025-11-10 04:55:00|9354.1|9336.1|9353.6|9335.6|9354.9|9336.9|9353.3|9335.3|14
1762750800000|2025-11-10 05:00:00|9353.8|9335.8|9366.3|9360.3|9367.3|9361.3|9346.3|9335.8|1034
1762751100000|2025-11-10 05:05:00|9367.3|9361.3|9361.3|9355.3|9368.3|9362.3|9359.3|9353.3|638
1762751400000|2025-11-10 05:10:00|9362.3|9356.3|9364.3|9358.3|9370.3|9364.3|9356.3|9350.3|649
1762751700000|2025-11-10 05:15:00|9365.3|9359.3|9382.3|9376.3|9383.3|9377.3|9365.3|9359.3|708
1762752000000|2025-11-10 05:20:00|9384.3|9378.3|9391.3|9385.3|9393.3|9387.3|9384.3|9378.3|712
1762752300000|2025-11-10 05:25:00|9390.3|9384.3|9410.3|9404.3|9411.3|9405.3|9390.3|9384.3|915
1762752600000|2025-11-10 05:30:00|9411.3|9405.3|9406.3|9400.3|9421.3|9415.3|9401.3|9395.3|1059
1762752900000|2025-11-10 05:35:00|9407.3|9401.3|9409.3|9403.3|9411.3|9405.3|9399.3|9393.3|501
1762753200000|2025-11-10 05:40:00|9408.3|9402.3|9414.3|9408.3|9416.3|9410.3|9405.3|9399.3|983
1762753500000|2025-11-10 05:45:00|9416.3|9410.3|9409.3|9403.3|9420.3|9414.3|9409.3|9403.3|640
1762753800000|2025-11-10 05:50:00|9408.3|9402.3|9422.3|9416.3|9423.3|9417.3|9405.3|9399.3|560
1762754100000|2025-11-10 05:55:00|9423.3|9417.3|9422.3|9416.3|9426.3|9420.3|9419.3|9413.3|780
1762754400000|2025-11-10 06:00:00|9424.3|9418.3|9415.3|9409.3|9425.3|9419.3|9409.3|9403.3|763
1762754700000|2025-11-10 06:05:00|9416.3|9410.3|9419.3|9413.3|9421.3|9415.3|9414.3|9408.3|470
1762755000000|2025-11-10 06:10:00|9420.3|9414.3|9421.3|9415.3|9428.3|9422.3|9419.3|9413.3|561
1762755300000|2025-11-10 06:15:00|9422.3|9416.3|9419.3|9413.3|9427.3|9421.3|9417.3|9411.3|655
1762755600000|2025-11-10 06:20:00|9420.3|9414.3|9428.3|9422.3|9432.3|9426.3|9420.3|9414.3|609
1762755900000|2025-11-10 06:25:00|9427.3|9421.3|9429.3|9423.3|9433.3|9427.3|9423.3|9417.3|430
1762756200000|2025-11-10 06:30:00|9430.3|9424.3|9436.3|9430.3|9436.3|9430.3|9430.3|9424.3|520
1762756500000|2025-11-10 06:35:00|9437.3|9431.3|9437.3|9431.3|9441.3|9435.3|9436.3|9430.3|499
1762756800000|2025-11-10 06:40:00|9438.3|9432.3|9444.3|9438.3|9444.3|9438.3|9435.3|9429.3|609
1762757100000|2025-11-10 06:45:00|9443.3|9437.3|9445.3|9439.3|9449.3|9443.3|9441.3|9435.3|845
1762757400000|2025-11-10 06:50:00|9444.3|9438.3|9442.3|9436.3|9447.3|9441.3|9438.3|9432.3|840
1762757700000|2025-11-10 06:55:00|9443.3|9437.3|9429.3|9423.3|9443.3|9437.3|9428.3|9422.3|689
1762758000000|2025-11-10 07:00:00|9428.3|9422.3|9436.3|9430.3|9439.3|9433.3|9428.3|9422.3|836
1762758300000|2025-11-10 07:05:00|9435.3|9429.3|9441.3|9435.3|9442.3|9436.3|9435.3|9429.3|590
1762758600000|2025-11-10 07:10:00|9442.3|9436.3|9443.3|9437.3|9445.3|9439.3|9441.3|9435.3|413
1762758900000|2025-11-10 07:15:00|9444.3|9438.3|9444.3|9438.3|9448.3|9442.3|9442.3|9436.3|504
1762759200000|2025-11-10 07:20:00|9445.3|9439.3|9445.3|9439.3|9447.3|9441.3|9441.3|9435.3|487
1762759500000|2025-11-10 07:25:00|9444.3|9438.3|9447.3|9441.3|9448.3|9442.3|9443.3|9437.3|672
1762759800000|2025-11-10 07:30:00|9448.3|9442.3|9448.3|9442.3|9450.3|9444.3|9444.3|9438.3|983
1762760100000|2025-11-10 07:35:00|9449.3|9443.3|9443.3|9437.3|9450.3|9444.3|9440.3|9434.3|1259
1762760400000|2025-11-10 07:40:00|9442.3|9436.3|9449.3|9443.3|9450.3|9444.3|9442.3|9436.3|988
1762760700000|2025-11-10 07:45:00|9448.3|9442.3|9451.3|9445.3|9451.3|9445.3|9445.3|9439.3|856
1762761000000|2025-11-10 07:50:00|9450.3|9444.3|9449.3|9443.3|9451.3|9445.3|9445.3|9439.3|1180
1762761300000|2025-11-10 07:55:00|9448.3|9442.3|9443.3|9437.3|9449.3|9443.3|9441.3|9435.3|1110
1762761600000|2025-11-10 08:00:00|9442.3|9436.3|9438.3|9432.3|9446.3|9440.3|9435.3|9429.3|1745
1762761900000|2025-11-10 08:05:00|9439.3|9433.3|9433.3|9427.3|9441.3|9435.3|9431.3|9425.3|2816
1762762200000|2025-11-10 08:10:00|9434.3|9428.3|9435.3|9429.3|9440.3|9434.3|9431.3|9425.3|1439
1762762500000|2025-11-10 08:15:00|9436.3|9430.3|9439.3|9433.3|9442.3|9436.3|9436.3|9430.3|1101
1762762800000|2025-11-10 08:20:00|9438.3|9432.3|9444.3|9438.3|9445.3|9439.3|9437.3|9431.3|496
1762763100000|2025-11-10 08:25:00|9446.3|9440.3|9448.3|9442.3|9455.3|9449.3|9443.3|9437.3|824
1762763400000|2025-11-10 08:30:00|9458.6|9440.6|9462.5|9444.5|9463.1|9445.1|9457|9439|0
1762763700000|2025-11-10 08:35:00|9462.6|9444.6|9461.1|9443.1|9463.7|9445.7|9460.9|9442.9|0
1762764000000|2025-11-10 08:40:00|9461|9443|9463.2|9445.2|9463.3|9445.3|9461|9443|1
1762764300000|2025-11-10 08:45:00|9463.1|9445.1|9464|9446|9465.2|9447.2|9462.6|9444.6|0
1762764600000|2025-11-10 08:50:00|9464.1|9446.1|9463.9|9445.9|9465.7|9447.7|9463.7|9445.7|0
1762764900000|2025-11-10 08:55:00|9464|9446|9465.7|9447.7|9466|9448|9463.5|9445.5|0
1762765200000|2025-11-10 09:00:00|9465.5|9447.5|9467|9449|9468|9450|9464.2|9446.2|0
1762765500000|2025-11-10 09:05:00|9467.2|9449.2|9466|9448|9468.2|9450.2|9465.8|9447.8|0
1762765800000|2025-11-10 09:10:00|9466.2|9448.2|9467.9|9449.9|9468.6|9450.6|9465.4|9447.4|0
1762766100000|2025-11-10 09:15:00|9468|9450|9450.3|9444.3|9468.1|9450.1|9446.3|9440.3|456
1762766400000|2025-11-10 09:20:00|9451.3|9445.3|9440.3|9434.3|9451.3|9445.3|9439.3|9433.3|149
1762766700000|2025-11-10 09:25:00|9441.3|9435.3|9440.3|9434.3|9443.3|9437.3|9438.3|9432.3|183
1762767000000|2025-11-10 09:30:00|9441.3|9435.3|9438.3|9432.3|9441.3|9435.3|9437.3|9431.3|158
1762767300000|2025-11-10 09:35:00|9437.3|9431.3|9439.3|9433.3|9439.3|9433.3|9434.3|9428.3|260
1762767600000|2025-11-10 09:40:00|9438.3|9432.3|9443.3|9437.3|9444.3|9438.3|9438.3|9432.3|98
1762767900000|2025-11-10 09:45:00|9442.3|9436.3|9441.3|9435.3|9442.3|9436.3|9438.3|9432.3|91
1762768200000|2025-11-10 09:50:00|9442.3|9436.3|9442.3|9436.3|9443.3|9437.3|9441.3|9435.3|21
1762768500000|2025-11-10 09:55:00|9441.3|9435.3|9441.3|9435.3|9443.3|9437.3|9440.3|9434.3|88
1762768800000|2025-11-10 10:00:00|9441.8|9435.8|9443.3|9437.3|9443.3|9437.3|9439.3|9433.3|46
1762769100000|2025-11-10 10:05:00|9442.8|9436.8|9440.8|9434.8|9443.8|9437.8|9440.8|9434.8|98
1762769400000|2025-11-10 10:10:00|9441.3|9435.3|9440.8|9434.8|9443.8|9437.8|9439.8|9433.8|34
1762769700000|2025-11-10 10:15:00|9441.3|9435.3|9439.3|9433.3|9443.8|9437.8|9438.3|9432.3|45
1762770000000|2025-11-10 10:20:00|9438.8|9432.8|9436.3|9430.3|9440.3|9434.3|9436.3|9430.3|171
1762770300000|2025-11-10 10:25:00|9435.8|9429.8|9431.8|9425.8|9436.3|9430.3|9431.8|9425.8|27
1762770600000|2025-11-10 10:30:00|9432.3|9426.3|9433.8|9427.8|9435.3|9429.3|9431.8|9425.8|80
1762770900000|2025-11-10 10:35:00|9434.3|9428.3|9434.8|9428.8|9436.3|9430.3|9432.8|9426.8|15
1762771200000|2025-11-10 10:40:00|9434.3|9428.3|9432.8|9426.8|9435.3|9429.3|9432.8|9426.8|33
1762771500000|2025-11-10 10:45:00|9433.3|9427.3|9431.8|9425.8|9433.8|9427.8|9431.8|9425.8|22
1762771800000|2025-11-10 10:50:00|9432.3|9426.3|9430.8|9424.8|9432.3|9426.3|9428.8|9422.8|50
1762772100000|2025-11-10 10:55:00|9430.3|9424.3|9431.3|9425.3|9431.3|9425.3|9428.8|9422.8|12
1762772400000|2025-11-10 11:00:00|9430.8|9424.8|9432.8|9426.8|9433.8|9427.8|9430.8|9424.8|21
1762772700000|2025-11-10 11:05:00|9432.3|9426.3|9427.3|9421.3|9432.8|9426.8|9426.8|9420.8|32
1762773000000|2025-11-10 11:10:00|9427.8|9421.8|9427.8|9421.8|9429.8|9423.8|9426.8|9420.8|112
1762773300000|2025-11-10 11:15:00|9428.8|9422.8|9428.3|9422.3|9428.8|9422.8|9427.3|9421.3|31
1762773600000|2025-11-10 11:20:00|9427.8|9421.8|9429.3|9423.3|9430.8|9424.8|9427.3|9421.3|21
1762773900000|2025-11-10 11:25:00|9428.8|9422.8|9430.8|9424.8|9431.8|9425.8|9428.3|9422.3|22
1762774200000|2025-11-10 11:30:00|9431.8|9425.8|9433.8|9427.8|9435.3|9429.3|9431.3|9425.3|29
1762774500000|2025-11-10 11:35:00|9433.3|9427.3|9435.8|9429.8|9436.8|9430.8|9432.8|9426.8|65
1762774800000|2025-11-10 11:40:00|9436.8|9430.8|9439.8|9433.8|9439.8|9433.8|9436.8|9430.8|69
1762775100000|2025-11-10 11:45:00|9439.3|9433.3|9439.8|9433.8|9440.3|9434.3|9437.8|9431.8|67
1762775400000|2025-11-10 11:50:00|9440.3|9434.3|9439.8|9433.8|9440.8|9434.8|9437.8|9431.8|31
1762775700000|2025-11-10 11:55:00|9439.3|9433.3|9441.8|9435.8|9441.8|9435.8|9438.8|9432.8|94
1762776000000|2025-11-10 12:00:00|9442.3|9436.3|9440.8|9434.8|9443.8|9437.8|9438.8|9432.8|69
1762776300000|2025-11-10 12:05:00|9440.3|9434.3|9439.8|9433.8|9440.8|9434.8|9437.8|9431.8|17
1762776600000|2025-11-10 12:10:00|9439.3|9433.3|9440.8|9434.8|9441.3|9435.3|9436.8|9430.8|157
1762776900000|2025-11-10 12:15:00|9440.3|9434.3|9440.8|9434.8|9441.3|9435.3|9438.8|9432.8|81
1762777200000|2025-11-10 12:20:00|9441.8|9435.8|9444.8|9438.8|9444.8|9438.8|9441.8|9435.8|34
1762777500000|2025-11-10 12:25:00|9445.3|9439.3|9443.8|9437.8|9446.3|9440.3|9442.8|9436.8|498
1762777800000|2025-11-10 12:30:00|9444.3|9438.3|9440.8|9434.8|9444.8|9438.8|9440.8|9434.8|48
1762778100000|2025-11-10 12:35:00|9441.3|9435.3|9437.8|9431.8|9442.8|9436.8|9437.8|9431.8|45
1762778400000|2025-11-10 12:40:00|9437.3|9431.3|9436.8|9430.8|9438.8|9432.8|9436.3|9430.3|60
1762778700000|2025-11-10 12:45:00|9436.3|9430.3|9433.8|9427.8|9436.8|9430.8|9432.8|9426.8|43
1762779000000|2025-11-10 12:50:00|9434.8|9428.8|9435.3|9429.3|9436.8|9430.8|9433.3|9427.3|23
1762779300000|2025-11-10 12:55:00|9435.8|9429.8|9432.8|9426.8|9436.8|9430.8|9432.8|9426.8|15
1762779600000|2025-11-10 13:00:00|9433.8|9427.8|9434.8|9428.8|9434.8|9428.8|9432.3|9426.3|46
1762779900000|2025-11-10 13:05:00|9434.3|9428.3|9436.3|9430.3|9436.8|9430.8|9433.8|9427.8|35
1762780200000|2025-11-10 13:10:00|9435.8|9429.8|9432.3|9426.3|9435.8|9429.8|9431.8|9425.8|26
1762780500000|2025-11-10 13:15:00|9432.8|9426.8|9432.8|9426.8|9433.3|9427.3|9430.8|9424.8|30
1762780800000|2025-11-10 13:20:00|9432.3|9426.3|9432.8|9426.8|9434.8|9428.8|9432.3|9426.3|167
1762781100000|2025-11-10 13:25:00|9433.3|9427.3|9434.8|9428.8|9435.8|9429.8|9431.8|9425.8|164
1762781400000|2025-11-10 13:30:00|9435.3|9429.3|9431.8|9425.8|9436.3|9430.3|9431.8|9425.8|44
1762781700000|2025-11-10 13:35:00|9432.3|9426.3|9425.8|9419.8|9432.8|9426.8|9424.8|9418.8|43
1762782000000|2025-11-10 13:40:00|9426.3|9420.3|9422.8|9416.8|9426.8|9420.8|9422.8|9416.8|92
1762782300000|2025-11-10 13:45:00|9422.3|9416.3|9423.8|9417.8|9424.8|9418.8|9420.8|9414.8|162
1762782600000|2025-11-10 13:50:00|9422.8|9416.8|9420.3|9414.3|9424.8|9418.8|9420.3|9414.3|40
1762782900000|2025-11-10 13:55:00|9420.8|9414.8|9425.3|9419.3|9425.8|9419.8|9419.3|9413.3|87
1762783200000|2025-11-10 14:00:00|9424.8|9418.8|9421.8|9415.8|9424.8|9418.8|9421.8|9415.8|54
1762783500000|2025-11-10 14:05:00|9421.3|9415.3|9421.8|9415.8|9421.8|9415.8|9419.3|9413.3|69
1762783800000|2025-11-10 14:10:00|9422.3|9416.3|9419.3|9413.3|9423.3|9417.3|9418.3|9412.3|108
1762784100000|2025-11-10 14:15:00|9419.8|9413.8|9418.3|9412.3|9419.8|9413.8|9417.3|9411.3|124
1762784400000|2025-11-10 14:20:00|9417.8|9411.8|9419.8|9413.8|9421.3|9415.3|9417.3|9411.3|72
1762784700000|2025-11-10 14:25:00|9420.3|9414.3|9419.3|9413.3|9420.8|9414.8|9416.3|9410.3|189
1762785000000|2025-11-10 14:30:00|9418.8|9412.8|9420.3|9414.3|9432.8|9426.8|9417.8|9411.8|1054
1762785300000|2025-11-10 14:35:00|9419.8|9413.8|9411.8|9405.8|9427.8|9421.8|9411.3|9405.3|612
1762785600000|2025-11-10 14:40:00|9412.3|9406.3|9409.3|9403.3|9416.8|9410.8|9405.8|9399.8|545
1762785900000|2025-11-10 14:45:00|9408.8|9402.8|9406.8|9400.8|9417.3|9411.3|9405.8|9399.8|330
1762786200000|2025-11-10 14:50:00|9406.3|9400.3|9407.8|9401.8|9409.3|9403.3|9395.8|9389.8|486
1762786500000|2025-11-10 14:55:00|9407.3|9401.3|9409.3|9403.3|9411.8|9405.8|9404.8|9398.8|346
1762786800000|2025-11-10 15:00:00|9409.8|9403.8|9415.8|9409.8|9417.8|9411.8|9408.3|9402.3|254
1762787100000|2025-11-10 15:05:00|9416.8|9410.8|9414.8|9408.8|9421.8|9415.8|9413.3|9407.3|500
1762787400000|2025-11-10 15:10:00|9414.3|9408.3|9412.3|9406.3|9418.3|9412.3|9410.8|9404.8|441
1762787700000|2025-11-10 15:15:00|9412.8|9406.8|9408.3|9402.3|9414.8|9408.8|9407.8|9401.8|279
1762788000000|2025-11-10 15:20:00|9407.8|9401.8|9420.8|9414.8|9420.8|9414.8|9407.8|9401.8|204
1762788300000|2025-11-10 15:25:00|9419.8|9413.8|9412.8|9406.8|9421.8|9415.8|9411.3|9405.3|178
1762788600000|2025-11-10 15:30:00|9413.8|9407.8|9419.8|9413.8|9419.8|9413.8|9411.3|9405.3|242
1762788900000|2025-11-10 15:35:00|9419.3|9413.3|9407.8|9401.8|9420.8|9414.8|9407.8|9401.8|187
1762789200000|2025-11-10 15:40:00|9408.3|9402.3|9404.3|9398.3|9408.8|9402.8|9402.3|9396.3|185
1762789500000|2025-11-10 15:45:00|9403.8|9397.8|9407.8|9401.8|9407.8|9401.8|9402.8|9396.8|267
1762789800000|2025-11-10 15:50:00|9408.3|9402.3|9402.8|9396.8|9409.8|9403.8|9399.3|9393.3|188
1762790100000|2025-11-10 15:55:00|9402.3|9396.3|9396.3|9390.3|9402.3|9396.3|9395.8|9389.8|161
1762790400000|2025-11-10 16:00:00|9397.3|9391.3|9397.3|9391.3|9399.3|9393.3|9395.3|9389.3|213
1762790700000|2025-11-10 16:05:00|9396.3|9390.3|9395.3|9389.3|9401.3|9395.3|9390.3|9384.3|212
1762791000000|2025-11-10 16:10:00|9396.3|9390.3|9396.3|9390.3|9402.3|9396.3|9395.3|9389.3|162
1762791300000|2025-11-10 16:15:00|9397.3|9391.3|9398.3|9392.3|9399.3|9393.3|9394.3|9388.3|169
1762791600000|2025-11-10 16:20:00|9397.3|9391.3|9398.3|9392.3|9406.3|9400.3|9397.3|9391.3|193
1762791900000|2025-11-10 16:25:00|9399.3|9393.3|9402.3|9396.3|9405.3|9399.3|9398.3|9392.3|256
1762792200000|2025-11-10 16:30:00|9403.3|9397.3|9398.3|9392.3|9404.3|9398.3|9398.3|9392.3|220
1762792500000|2025-11-10 16:35:00|9397.3|9391.3|9395.3|9389.3|9398.3|9392.3|9392.3|9386.3|160
1762792800000|2025-11-10 16:40:00|9394.3|9388.3|9396.3|9390.3|9396.3|9390.3|9387.3|9381.3|199
1762793100000|2025-11-10 16:45:00|9397.3|9391.3|9401.3|9395.3|9401.3|9395.3|9395.3|9389.3|159
1762793400000|2025-11-10 16:50:00|9402.3|9396.3|9400.3|9394.3|9403.3|9397.3|9398.3|9392.3|123
1762793700000|2025-11-10 16:55:00|9401.3|9395.3|9407.3|9401.3|9408.3|9402.3|9400.3|9394.3|119
1762794000000|2025-11-10 17:00:00|9408.3|9402.3|9415.3|9409.3|9415.3|9409.3|9407.3|9401.3|195
1762794300000|2025-11-10 17:05:00|9414.3|9408.3|9415.3|9409.3|9417.3|9411.3|9414.3|9408.3|120
1762794600000|2025-11-10 17:10:00|9414.3|9408.3|9409.3|9403.3|9416.3|9410.3|9409.3|9403.3|168
1762794900000|2025-11-10 17:15:00|9410.3|9404.3|9410.3|9404.3|9411.3|9405.3|9408.3|9402.3|69
1762795200000|2025-11-10 17:20:00|9411.3|9405.3|9412.3|9406.3|9415.3|9409.3|9409.3|9403.3|60
1762795500000|2025-11-10 17:25:00|9415.3|9409.3|9419.3|9413.3|9422.3|9416.3|9415.3|9409.3|58
1762795800000|2025-11-10 17:30:00|9420.3|9414.3|9424.3|9418.3|9425.3|9419.3|9420.3|9414.3|60
1762796100000|2025-11-10 17:35:00|9425.3|9419.3|9429.3|9423.3|9429.3|9423.3|9424.3|9418.3|58
1762796400000|2025-11-10 17:40:00|9428.3|9422.3|9429.3|9423.3|9432.3|9426.3|9428.3|9422.3|77
1762796700000|2025-11-10 17:45:00|9431.3|9425.3|9435.3|9429.3|9435.3|9429.3|9431.3|9425.3|27
1762797000000|2025-11-10 17:50:00|9436.3|9430.3|9436.3|9430.3|9439.3|9433.3|9436.3|9430.3|104
1762797300000|2025-11-10 17:55:00|9437.3|9431.3|9441.3|9435.3|9442.3|9436.3|9436.3|9430.3|104
1762797600000|2025-11-10 18:00:00|9442.3|9436.3|9442.3|9436.3|9443.3|9437.3|9439.3|9433.3|89
1762797900000|2025-11-10 18:05:00|9444.3|9438.3|9442.3|9436.3|9445.3|9439.3|9440.3|9434.3|58
1762798200000|2025-11-10 18:10:00|9443.3|9437.3|9441.3|9435.3|9444.3|9438.3|9441.3|9435.3|53
1762798500000|2025-11-10 18:15:00|9443.3|9437.3|9442.3|9436.3|9444.3|9438.3|9441.3|9435.3|52
1762798800000|2025-11-10 18:20:00|9441.3|9435.3|9444.3|9438.3|9444.3|9438.3|9440.3|9434.3|50
1762799100000|2025-11-10 18:25:00|9443.3|9437.3|9441.3|9435.3|9444.3|9438.3|9441.3|9435.3|62
1762799400000|2025-11-10 18:30:00|9442.3|9436.3|9444.3|9438.3|9447.3|9441.3|9442.3|9436.3|112
1762799700000|2025-11-10 18:35:00|9443.3|9437.3|9447.3|9441.3|9447.3|9441.3|9442.3|9436.3|46
1762800000000|2025-11-10 18:40:00|9446.3|9440.3|9443.3|9437.3|9447.3|9441.3|9443.3|9437.3|175
1762800300000|2025-11-10 18:45:00|9442.3|9436.3|9442.3|9436.3|9444.3|9438.3|9441.3|9435.3|134
1762800600000|2025-11-10 18:50:00|9441.3|9435.3|9438.3|9432.3|9441.3|9435.3|9436.3|9430.3|766
1762800900000|2025-11-10 18:55:00|9437.3|9431.3|9450.3|9432.3|9450.3|9433.3|9433.3|9427.3|353
1762801200000|2025-11-10 19:00:00|9450.2|9432.2|9452.5|9434.5|9452.5|9434.5|9450.1|9432.1|0
1762801500000|2025-11-10 19:05:00|9452.4|9434.4|9453.8|9435.8|9454|9436|9452.3|9434.3|0
1762801800000|2025-11-10 19:10:00|9453.9|9435.9|9453.7|9435.7|9454|9436|9450.8|9432.8|0
1762802100000|2025-11-10 19:15:00|9453.6|9435.6|9455.3|9437.3|9455.3|9437.3|9453.2|9435.2|0
1762802400000|2025-11-10 19:20:00|9455.2|9437.2|9456.8|9438.8|9456.8|9438.8|9455.1|9437.1|0
1762802700000|2025-11-10 19:25:00|9456.9|9438.9|9458.9|9440.9|9459.4|9441.4|9456.7|9438.7|0
1762803000000|2025-11-10 19:30:00|9459|9441|9458.6|9440.6|9459.3|9441.3|9458.5|9440.5|0
1762803300000|2025-11-10 19:35:00|9458.5|9440.5|9460.4|9442.4|9460.5|9442.5|9458.4|9440.4|0
1762803600000|2025-11-10 19:40:00|9460.3|9442.3|9463.4|9445.4|9463.8|9445.8|9460.3|9442.3|0
1762803900000|2025-11-10 19:45:00|9463.3|9445.3|9463.6|9445.6|9464.3|9446.3|9463.2|9445.2|0
1762804200000|2025-11-10 19:50:00|9463.5|9445.5|9463.4|9445.4|9464.2|9446.2|9460.8|9442.8|0
1762804500000|2025-11-10 19:55:00|9463.3|9445.3|9465.6|9447.6|9465.6|9447.6|9463.3|9445.3|0
1762804800000|2025-11-10 20:00:00|9465.5|9447.5|9469.8|9451.8|9469.9|9451.9|9464.7|9446.7|0
1762805100000|2025-11-10 20:05:00|9469.7|9451.7|9471.3|9453.3|9471.3|9453.3|9468.8|9450.8|0
1762805400000|2025-11-10 20:10:00|9471.2|9453.2|9469.2|9451.2|9471.5|9453.5|9468.9|9450.9|0
1762805700000|2025-11-10 20:15:00|9469.1|9451.1|9466.1|9448.1|9469.2|9451.2|9465.4|9447.4|0
1762806000000|2025-11-10 20:20:00|9466.2|9448.2|9464.5|9446.5|9466.3|9448.3|9463.9|9445.9|0
1762806300000|2025-11-10 20:25:00|9464.4|9446.4|9470.4|9452.4|9470.5|9452.5|9464.4|9446.4|0
1762806600000|2025-11-10 20:30:00|9470.6|9452.6|9468.2|9450.2|9470.6|9452.6|9467.9|9449.9|0
1762806900000|2025-11-10 20:35:00|9468.3|9450.3|9468.8|9450.8|9469.8|9451.8|9468.1|9450.1|0
1762807200000|2025-11-10 20:40:00|9468.7|9450.7|9470.8|9452.8|9472.2|9454.2|9467.9|9449.9|0
1762807500000|2025-11-10 20:45:00|9470.7|9452.7|9470|9452|9473|9455|9469.1|9451.1|0
1762807800000|2025-11-10 20:50:00|9469.9|9451.9|9463.1|9445.1|9469.9|9451.9|9462.3|9444.3|0
1762808100000|2025-11-10 20:55:00|9462.9|9444.9|9465.7|9447.7|9466.1|9448.1|9457.9|9439.9|0
1762808400000|2025-11-10 21:00:00|9465.6|9447.6|9467.7|9449.7|9468.3|9450.3|9464.6|9446.6|0
1762808700000|2025-11-10 21:05:00|9467.9|9449.9|9470.4|9452.4|9471|9453|9467.3|9449.3|0
1762809000000|2025-11-10 21:10:00|9470.2|9452.2|9470.1|9452.1|9470.9|9452.9|9469|9451|0
1762809300000|2025-11-10 21:15:00|9470|9452|9469.5|9451.5|9471.4|9453.4|9469.2|9451.2|0
1762809600000|2025-11-10 21:20:00|9469.6|9451.6|9471|9453|9471.2|9453.2|9469.3|9451.3|0
1762809900000|2025-11-10 21:25:00|9470.8|9452.8|9469.8|9451.8|9471.5|9453.5|9469.8|9451.8|0
1762810200000|2025-11-10 21:30:00|9470|9452|9469.3|9451.3|9470|9452|9468.2|9450.2|0
1762810500000|2025-11-10 21:35:00|9469.2|9451.2|9469.3|9451.3|9469.8|9451.8|9468.9|9450.9|0
1762810800000|2025-11-10 21:40:00|9469.4|9451.4|9469.8|9451.8|9470.8|9452.8|9469.1|9451.1|0
1762811100000|2025-11-10 21:45:00|9469.7|9451.7|9469.7|9451.7|9470.2|9452.2|9468.7|9450.7|0
1762811400000|2025-11-10 21:50:00|9469.5|9451.5|9467.2|9449.2|9469.5|9451.5|9466.6|9448.6|0
1762811700000|2025-11-10 21:55:00|9467|9449|9466.6|9448.6|9467.3|9449.3|9466.2|9448.2|0
1762812000000|2025-11-10 22:00:00|9466.9|9448.9|9466|9448|9467.2|9449.2|9465.9|9447.9|0
1762812300000|2025-11-10 22:05:00|9465.8|9447.8|9466.8|9448.8|9467|9449|9465.5|9447.5|0
1762812600000|2025-11-10 22:10:00|9466.7|9448.7|9467.9|9449.9|9468|9450|9466.7|9448.7|0
1762812900000|2025-11-10 22:15:00|9468|9450|9467.9|9449.9|9468.2|9450.2|9467.9|9449.9|0
1762813200000|2025-11-10 22:20:00|9468.1|9450.1|9468.4|9450.4|9468.5|9450.5|9468|9450|0
1762813500000|2025-11-10 22:25:00|9468.3|9450.3|9468.4|9450.4|9468.4|9450.4|9468.2|9450.2|0
1762813800000|2025-11-10 22:30:00|9468.3|9450.3|9468.2|9450.2|9468.4|9450.4|9468.1|9450.1|0
1762814100000|2025-11-10 22:35:00|9468.1|9450.1|9468.4|9450.4|9468.5|9450.5|9468.1|9450.1|0
1762815000000|2025-11-10 22:50:00|9468.3|9450.3|9468.2|9450.2|9468.3|9450.3|9468.1|9450.1|0
1762815300000|2025-11-10 22:55:00|9468.3|9450.3|9468.1|9450.1|9468.3|9450.3|9467.9|9449.9|0
1762815600000|2025-11-10 23:00:00|9468.7|9450.7|9465.9|9447.9|9470|9452|9465.4|9447.4|0
1762815900000|2025-11-10 23:05:00|9466|9448|9465.9|9447.9|9466.3|9448.3|9464.3|9446.3|0
1762816200000|2025-11-10 23:10:00|9465.8|9447.8|9466.7|9448.7|9467.1|9449.1|9465.3|9447.3|0
1762816500000|2025-11-10 23:15:00|9466.8|9448.8|9466.5|9448.5|9469.2|9451.2|9465.6|9447.6|0
1762816800000|2025-11-10 23:20:00|9466.4|9448.4|9468.8|9450.8|9469|9451|9465.6|9447.6|0
1762817100000|2025-11-10 23:25:00|9468.7|9450.7|9467.8|9449.8|9469|9451|9467.6|9449.6|0
1762817400000|2025-11-10 23:30:00|9468|9450|9466.3|9448.3|9468.5|9450.5|9465.9|9447.9|0
1762817700000|2025-11-10 23:35:00|9466.4|9448.4|9466.4|9448.4|9467.1|9449.1|9465.8|9447.8|0
1762818000000|2025-11-10 23:40:00|9466.3|9448.3|9466.7|9448.7|9468.2|9450.2|9465.9|9447.9|0
1762818300000|2025-11-10 23:45:00|9467.1|9449.1|9470.9|9452.9|9472|9454|9466.7|9448.7|0
1762818600000|2025-11-10 23:50:00|9470.8|9452.8|9470.6|9452.6|9472.2|9454.2|9470.2|9452.2|0
1762818900000|2025-11-10 23:55:00|9470.4|9452.4|9472.2|9454.2|9473|9455|9469.5|9451.5|0
1762819200000|2025-11-11 00:00:00|9472.3|9454.3|9476.4|9458.4|9476.5|9458.5|9471.1|9453.1|0
1762819500000|2025-11-11 00:05:00|9476.3|9458.3|9472.2|9454.2|9476.3|9458.3|9471.6|9453.6|0
1762819800000|2025-11-11 00:10:00|9472.3|9454.3|9472.3|9454.3|9472.5|9454.5|9469.5|9451.5|0
1762820100000|2025-11-11 00:15:00|9472.4|9454.4|9470.2|9452.2|9472.5|9454.5|9470|9452|0
1762820400000|2025-11-11 00:20:00|9470.1|9452.1|9471|9453|9471.5|9453.5|9469.7|9451.7|0
1762820700000|2025-11-11 00:25:00|9470.9|9452.9|9472.6|9454.6|9472.7|9454.7|9470|9452|0
1762821000000|2025-11-11 00:30:00|9472.7|9454.7|9472.2|9454.2|9472.7|9454.7|9470.5|9452.5|0
1762821300000|2025-11-11 00:35:00|9472.1|9454.1|9473.3|9455.3|9473.7|9455.7|9472.1|9454.1|0
1762821600000|2025-11-11 00:40:00|9473.4|9455.4|9472.1|9454.1|9474|9456|9471.8|9453.8|0
1762821900000|2025-11-11 00:45:00|9471.9|9453.9|9470.2|9452.2|9472.2|9454.2|9470.2|9452.2|0
1762822200000|2025-11-11 00:50:00|9470.4|9452.4|9469.8|9451.8|9471.9|9453.9|9469.6|9451.6|0
1762822500000|2025-11-11 00:55:00|9469.9|9451.9|9470.5|9452.5|9472.2|9454.2|9469.7|9451.7|0
1762822800000|2025-11-11 01:00:00|9470.7|9452.7|9470.6|9452.6|9471.9|9453.9|9469.8|9451.8|0
1762823100000|2025-11-11 01:05:00|9470.7|9452.7|9471.6|9453.6|9472.1|9454.1|9470.2|9452.2|0
1762823400000|2025-11-11 01:10:00|9471.7|9453.7|9470.6|9452.6|9471.8|9453.8|9470|9452|0
1762823700000|2025-11-11 01:15:00|9471.3|9453.3|9488.1|9482.1|9489.1|9483.1|9448.1|9442.1|1943
1762824000000|2025-11-11 01:20:00|9487.1|9481.1|9478.1|9472.1|9488.1|9482.1|9478.1|9472.1|934
1762824300000|2025-11-11 01:25:00|9479.1|9473.1|9483.1|9477.1|9487.1|9481.1|9476.1|9470.1|499
1762824600000|2025-11-11 01:30:00|9478.1|9472.1|9483.1|9477.1|9495.1|9489.1|9469.1|9463.1|2684
1762824900000|2025-11-11 01:35:00|9484.1|9478.1|9457.1|9451.1|9484.1|9478.1|9455.1|9449.1|1690
1762825200000|2025-11-11 01:40:00|9456.1|9450.1|9470.1|9464.1|9475.1|9469.1|9456.1|9450.1|1303
1762825500000|2025-11-11 01:45:00|9469.1|9463.1|9460.1|9454.1|9472.1|9466.1|9457.1|9451.1|1181
1762825800000|2025-11-11 01:50:00|9459.1|9453.1|9454.1|9448.1|9468.1|9462.1|9454.1|9448.1|866
1762826100000|2025-11-11 01:55:00|9455.1|9449.1|9459.1|9453.1|9459.1|9453.1|9447.1|9441.1|939
1762826400000|2025-11-11 02:00:00|9458.1|9452.1|9444.1|9438.1|9465.1|9459.1|9440.1|9434.1|749
1762826700000|2025-11-11 02:05:00|9443.1|9437.1|9458.1|9452.1|9458.1|9452.1|9440.1|9434.1|628
1762827000000|2025-11-11 02:10:00|9457.1|9451.1|9439.1|9433.1|9460.1|9454.1|9439.1|9433.1|605
1762827300000|2025-11-11 02:15:00|9440.1|9434.1|9446.1|9440.1|9455.1|9449.1|9439.1|9433.1|670
1762827600000|2025-11-11 02:20:00|9447.1|9441.1|9433.1|9427.1|9447.1|9441.1|9433.1|9427.1|362
1762827900000|2025-11-11 02:25:00|9432.1|9426.1|9426.1|9420.1|9433.1|9427.1|9423.1|9417.1|640
1762828200000|2025-11-11 02:30:00|9425.1|9419.1|9428.1|9422.1|9430.1|9424.1|9415.1|9409.1|682
1762828500000|2025-11-11 02:35:00|9429.1|9423.1|9432.1|9426.1|9434.1|9428.1|9423.1|9417.1|376
1762828800000|2025-11-11 02:40:00|9431.1|9425.1|9421.1|9415.1|9431.1|9425.1|9417.1|9411.1|421
1762829100000|2025-11-11 02:45:00|9420.1|9414.1|9404.1|9398.1|9421.1|9415.1|9404.1|9398.1|667
1762829400000|2025-11-11 02:50:00|9405.1|9399.1|9394.1|9388.1|9411.1|9405.1|9393.1|9387.1|1077
1762829700000|2025-11-11 02:55:00|9392.1|9386.1|9393.1|9387.1|9399.1|9393.1|9387.1|9381.1|660
1762830000000|2025-11-11 03:00:00|9392.1|9386.1|9397.1|9391.1|9402.1|9396.1|9390.1|9384.1|399
1762830300000|2025-11-11 03:05:00|9398.1|9392.1|9411.1|9405.1|9411.1|9405.1|9397.1|9391.1|328
1762830600000|2025-11-11 03:10:00|9410.1|9404.1|9418.1|9412.1|9420.1|9414.1|9406.1|9400.1|448
1762830900000|2025-11-11 03:15:00|9417.1|9411.1|9411.1|9405.1|9417.1|9411.1|9407.1|9401.1|420
1762831200000|2025-11-11 03:20:00|9410.1|9404.1|9416.1|9410.1|9418.1|9412.1|9407.1|9401.1|380
1762831500000|2025-11-11 03:25:00|9415.1|9409.1|9410.1|9404.1|9418.1|9412.1|9409.1|9403.1|445
1762831800000|2025-11-11 03:30:00|9408.1|9402.1|9409.1|9403.1|9409.1|9403.1|9403.1|9397.1|228
1762832100000|2025-11-11 03:35:00|9408.1|9402.1|9401.1|9395.1|9408.1|9402.1|9398.1|9392.1|262
1762832400000|2025-11-11 03:40:00|9400.1|9394.1|9401.1|9395.1|9401.1|9395.1|9395.1|9389.1|359
1762832700000|2025-11-11 03:45:00|9400.1|9394.1|9407.1|9401.1|9409.1|9403.1|9400.1|9394.1|273
1762833000000|2025-11-11 03:50:00|9408.1|9402.1|9412.1|9406.1|9412.1|9406.1|9406.1|9400.1|387
1762833300000|2025-11-11 03:55:00|9410.1|9404.1|9418.1|9412.1|9419.1|9413.1|9410.1|9404.1|176
1762833600000|2025-11-11 04:00:00|9424.6|9406.6|9423.8|9405.8|9425.5|9407.5|9423.8|9405.8|2
1762833900000|2025-11-11 04:05:00|9423.7|9405.7|9422.9|9404.9|9423.7|9405.7|9421.4|9403.4|0
1762834200000|2025-11-11 04:10:00|9422.7|9404.7|9422.8|9404.8|9423.3|9405.3|9420.5|9402.5|0
1762834500000|2025-11-11 04:15:00|9422.7|9404.7|9421.7|9403.7|9423.1|9405.1|9421.6|9403.6|0
1762834800000|2025-11-11 04:20:00|9421.6|9403.6|9421.8|9403.8|9422.9|9404.9|9420.8|9402.8|0
1762835100000|2025-11-11 04:25:00|9422|9404|9421.4|9403.4|9422.1|9404.1|9420.4|9402.4|0
1762835400000|2025-11-11 04:30:00|9421.3|9403.3|9423.1|9405.1|9423.1|9405.1|9421.1|9403.1|0
1762835700000|2025-11-11 04:35:00|9423|9405|9421.2|9403.2|9423.1|9405.1|9420.5|9402.5|0
1762836000000|2025-11-11 04:40:00|9421.3|9403.3|9421.1|9403.1|9422.4|9404.4|9420.8|9402.8|0
1762836300000|2025-11-11 04:45:00|9421.2|9403.2|9420.6|9402.6|9421.5|9403.5|9420.6|9402.6|0
1762836600000|2025-11-11 04:50:00|9420.4|9402.4|9417.8|9399.8|9420.4|9402.4|9417.7|9399.7|0
1762836900000|2025-11-11 04:55:00|9417.9|9399.9|9417.8|9399.8|9419.2|9401.2|9416.8|9398.8|7
1762837200000|2025-11-11 05:00:00|9417.7|9399.7|9401.1|9395.1|9417.7|9409.1|9400.1|9394.1|1261
1762837500000|2025-11-11 05:05:00|9402.1|9396.1|9403.1|9397.1|9408.1|9402.1|9396.1|9390.1|503
1762837800000|2025-11-11 05:10:00|9404.1|9398.1|9401.1|9395.1|9408.1|9402.1|9393.1|9387.1|485
1762838100000|2025-11-11 05:15:00|9402.1|9396.1|9394.1|9388.1|9403.1|9397.1|9390.1|9384.1|864
1762838400000|2025-11-11 05:20:00|9392.1|9386.1|9399.1|9393.1|9399.1|9393.1|9386.1|9380.1|508
1762838700000|2025-11-11 05:25:00|9400.1|9394.1|9403.1|9397.1|9405.1|9399.1|9398.1|9392.1|342
1762839000000|2025-11-11 05:30:00|9404.1|9398.1|9409.1|9403.1|9417.1|9411.1|9403.1|9397.1|549
1762839300000|2025-11-11 05:35:00|9410.1|9404.1|9407.1|9401.1|9412.1|9406.1|9403.1|9397.1|468
1762839600000|2025-11-11 05:40:00|9408.1|9402.1|9409.1|9403.1|9414.1|9408.1|9408.1|9402.1|334
1762839900000|2025-11-11 05:45:00|9410.1|9404.1|9417.1|9411.1|9418.1|9412.1|9406.1|9400.1|380
1762840200000|2025-11-11 05:50:00|9418.1|9412.1|9418.1|9412.1|9424.1|9418.1|9411.1|9405.1|463
1762840500000|2025-11-11 05:55:00|9417.1|9411.1|9402.1|9396.1|9418.1|9412.1|9401.1|9395.1|390
1762840800000|2025-11-11 06:00:00|9401.1|9395.1|9406.1|9400.1|9407.1|9401.1|9397.1|9391.1|436
1762841100000|2025-11-11 06:05:00|9405.1|9399.1|9414.1|9408.1|9415.1|9409.1|9403.1|9397.1|335
1762841400000|2025-11-11 06:10:00|9415.1|9409.1|9416.1|9410.1|9422.1|9416.1|9414.1|9408.1|426
1762841700000|2025-11-11 06:15:00|9415.1|9409.1|9420.1|9414.1|9423.1|9417.1|9414.1|9408.1|420
1762842000000|2025-11-11 06:20:00|9421.1|9415.1|9433.1|9427.1|9436.1|9430.1|9419.1|9413.1|549
1762842300000|2025-11-11 06:25:00|9434.1|9428.1|9425.1|9419.1|9434.1|9428.1|9424.1|9418.1|370
1762842600000|2025-11-11 06:30:00|9424.1|9418.1|9420.1|9414.1|9427.1|9421.1|9418.1|9412.1|396
1762842900000|2025-11-11 06:35:00|9421.1|9415.1|9420.1|9414.1|9429.1|9423.1|9419.1|9413.1|376
1762843200000|2025-11-11 06:40:00|9421.1|9415.1|9421.1|9415.1|9426.1|9420.1|9418.1|9412.1|264
1762843500000|2025-11-11 06:45:00|9420.1|9414.1|9417.1|9411.1|9421.1|9415.1|9414.1|9408.1|311
1762843800000|2025-11-11 06:50:00|9418.1|9412.1|9428.1|9422.1|9429.1|9423.1|9418.1|9412.1|425
1762844100000|2025-11-11 06:55:00|9429.1|9423.1|9432.1|9426.1|9434.1|9428.1|9429.1|9423.1|300
1762844400000|2025-11-11 07:00:00|9433.1|9427.1|9431.1|9425.1|9433.1|9427.1|9424.1|9418.1|545
1762844700000|2025-11-11 07:05:00|9432.1|9426.1|9429.1|9423.1|9434.1|9428.1|9429.1|9423.1|297
1762845000000|2025-11-11 07:10:00|9430.1|9424.1|9441.1|9435.1|9442.1|9436.1|9430.1|9424.1|365
1762845300000|2025-11-11 07:15:00|9442.1|9436.1|9457.1|9451.1|9462.1|9456.1|9442.1|9436.1|807
1762845600000|2025-11-11 07:20:00|9458.1|9452.1|9456.1|9450.1|9465.1|9459.1|9455.1|9449.1|849
1762845900000|2025-11-11 07:25:00|9457.1|9451.1|9446.1|9440.1|9458.1|9452.1|9446.1|9440.1|616
1762846200000|2025-11-11 07:30:00|9447.1|9441.1|9452.1|9446.1|9453.1|9447.1|9447.1|9441.1|774
1762846500000|2025-11-11 07:35:00|9451.1|9445.1|9454.1|9448.1|9458.1|9452.1|9451.1|9445.1|628
1762846800000|2025-11-11 07:40:00|9453.1|9447.1|9462.1|9456.1|9463.1|9457.1|9453.1|9447.1|841
1762847100000|2025-11-11 07:45:00|9463.1|9457.1|9455.1|9449.1|9467.1|9461.1|9454.1|9448.1|714
1762847400000|2025-11-11 07:50:00|9454.1|9448.1|9460.1|9454.1|9461.1|9455.1|9453.1|9447.1|603
1762847700000|2025-11-11 07:55:00|9459.1|9453.1|9455.1|9449.1|9461.1|9455.1|9455.1|9449.1|922
1762848000000|2025-11-11 08:00:00|9456.1|9450.1|9468.1|9462.1|9468.1|9462.1|9456.1|9450.1|832
1762848300000|2025-11-11 08:05:00|9469.1|9463.1|9464.1|9458.1|9470.1|9464.1|9462.1|9456.1|1688
1762848600000|2025-11-11 08:10:00|9465.1|9459.1|9469.1|9463.1|9473.1|9467.1|9465.1|9459.1|1207
1762848900000|2025-11-11 08:15:00|9468.1|9462.1|9470.1|9464.1|9479.1|9473.1|9468.1|9462.1|434
1762849200000|2025-11-11 08:20:00|9471.1|9465.1|9467.1|9461.1|9474.1|9468.1|9466.1|9460.1|340
1762849500000|2025-11-11 08:25:00|9468.1|9462.1|9466.1|9460.1|9471.1|9465.1|9465.1|9459.1|665
1762849800000|2025-11-11 08:30:00|9476.8|9458.8|9477.7|9459.7|9478.5|9460.5|9476.6|9458.6|108
1762850100000|2025-11-11 08:35:00|9477.6|9459.6|9477.1|9459.1|9479|9461|9476.5|9458.5|0
1762850400000|2025-11-11 08:40:00|9477.2|9459.2|9476.2|9458.2|9477.5|9459.5|9475|9457|0
1762850700000|2025-11-11 08:45:00|9476.3|9458.3|9478.3|9460.3|9478.9|9460.9|9475.5|9457.5|0
1762851000000|2025-11-11 08:50:00|9478.2|9460.2|9477|9459|9478.4|9460.4|9476.3|9458.3|0
1762851300000|2025-11-11 08:55:00|9476.9|9458.9|9476.5|9458.5|9478|9460|9475.8|9457.8|0
1762851600000|2025-11-11 09:00:00|9476.7|9458.7|9478.9|9460.9|9479|9461|9475.3|9457.3|0
1762851900000|2025-11-11 09:05:00|9479|9461|9479.5|9461.5|9480|9462|9477.9|9459.9|0
1762852200000|2025-11-11 09:10:00|9479.6|9461.6|9478.3|9460.3|9479.7|9461.7|9476.9|9458.9|0
1762852500000|2025-11-11 09:15:00|9478.4|9460.4|9474.1|9468.1|9478.5|9469.1|9461.1|9455.1|234
1762852800000|2025-11-11 09:20:00|9473.1|9467.1|9478.1|9472.1|9478.1|9472.1|9472.1|9466.1|77
1762853100000|2025-11-11 09:25:00|9479.1|9473.1|9482.1|9476.1|9485.1|9479.1|9479.1|9473.1|287
1762853400000|2025-11-11 09:30:00|9483.1|9477.1|9480.1|9474.1|9483.1|9477.1|9480.1|9474.1|65
1762853700000|2025-11-11 09:35:00|9479.1|9473.1|9474.1|9468.1|9479.1|9473.1|9473.1|9467.1|76
1762854000000|2025-11-11 09:40:00|9472.1|9466.1|9469.1|9463.1|9473.1|9467.1|9468.1|9462.1|48
1762854300000|2025-11-11 09:45:00|9470.1|9464.1|9472.1|9466.1|9472.1|9466.1|9468.1|9462.1|27
1762854600000|2025-11-11 09:50:00|9471.1|9465.1|9473.1|9467.1|9474.1|9468.1|9470.1|9464.1|53
1762854900000|2025-11-11 09:55:00|9474.1|9468.1|9469.1|9463.1|9474.1|9468.1|9466.1|9460.1|106
1762855200000|2025-11-11 10:00:00|9468.6|9462.6|9466.1|9460.1|9469.6|9463.6|9466.1|9460.1|32
1762855500000|2025-11-11 10:05:00|9466.6|9460.6|9469.1|9463.1|9472.1|9466.1|9465.6|9459.6|88
1762855800000|2025-11-11 10:10:00|9468.6|9462.6|9474.1|9468.1|9476.1|9470.1|9466.6|9460.6|131
1762856100000|2025-11-11 10:15:00|9473.6|9467.6|9470.6|9464.6|9474.6|9468.6|9469.6|9463.6|44
1762856400000|2025-11-11 10:20:00|9471.1|9465.1|9474.1|9468.1|9475.1|9469.1|9470.6|9464.6|30
1762856700000|2025-11-11 10:25:00|9473.6|9467.6|9475.6|9469.6|9476.1|9470.1|9472.6|9466.6|6
1762857000000|2025-11-11 10:30:00|9476.1|9470.1|9475.6|9469.6|9478.1|9472.1|9474.1|9468.1|7
1762857300000|2025-11-11 10:35:00|9476.1|9470.1|9477.6|9471.6|9478.6|9472.6|9474.6|9468.6|16
1762857600000|2025-11-11 10:40:00|9477.1|9471.1|9475.6|9469.6|9477.6|9471.6|9474.6|9468.6|14
1762857900000|2025-11-11 10:45:00|9476.1|9470.1|9475.6|9469.6|9477.1|9471.1|9475.1|9469.1|8
1762858200000|2025-11-11 10:50:00|9476.1|9470.1|9477.6|9471.6|9478.6|9472.6|9475.6|9469.6|11
1762858500000|2025-11-11 10:55:00|9477.1|9471.1|9478.6|9472.6|9478.6|9472.6|9476.1|9470.1|22
1762858800000|2025-11-11 11:00:00|9479.6|9473.6|9482.1|9476.1|9482.1|9476.1|9478.6|9472.6|25
1762859100000|2025-11-11 11:05:00|9482.6|9476.6|9481.6|9475.6|9483.6|9477.6|9479.6|9473.6|25
1762859400000|2025-11-11 11:10:00|9482.1|9476.1|9481.6|9475.6|9483.6|9477.6|9481.1|9475.1|7
1762859700000|2025-11-11 11:15:00|9482.1|9476.1|9481.6|9475.6|9482.6|9476.6|9480.6|9474.6|5
1762860000000|2025-11-11 11:20:00|9481.1|9475.1|9480.6|9474.6|9482.6|9476.6|9479.6|9473.6|50
1762860300000|2025-11-11 11:25:00|9480.1|9474.1|9479.1|9473.1|9480.6|9474.6|9478.1|9472.1|17
1762860600000|2025-11-11 11:30:00|9478.6|9472.6|9476.6|9470.6|9480.6|9474.6|9475.6|9469.6|58
1762860900000|2025-11-11 11:35:00|9476.1|9470.1|9476.6|9470.6|9476.6|9470.6|9472.6|9466.6|37
1762861200000|2025-11-11 11:40:00|9476.1|9470.1|9473.6|9467.6|9476.1|9470.1|9471.6|9465.6|50
1762861500000|2025-11-11 11:45:00|9472.6|9466.6|9472.6|9466.6|9473.6|9467.6|9471.1|9465.1|59
1762861800000|2025-11-11 11:50:00|9473.1|9467.1|9474.6|9468.6|9476.6|9470.6|9472.6|9466.6|58
1762862100000|2025-11-11 11:55:00|9475.1|9469.1|9478.1|9472.1|9478.6|9472.6|9474.1|9468.1|70
1762862400000|2025-11-11 12:00:00|9477.6|9471.6|9480.6|9474.6|9482.6|9476.6|9476.6|9470.6|80
1762862700000|2025-11-11 12:05:00|9481.1|9475.1|9482.1|9476.1|9483.6|9477.6|9479.6|9473.6|77
1762863000000|2025-11-11 12:10:00|9481.6|9475.6|9483.6|9477.6|9483.6|9477.6|9481.6|9475.6|21
1762863300000|2025-11-11 12:15:00|9484.6|9478.6|9481.6|9475.6|9484.6|9478.6|9481.1|9475.1|45
1762863600000|2025-11-11 12:20:00|9481.1|9475.1|9483.6|9477.6|9485.6|9479.6|9480.6|9474.6|10
1762863900000|2025-11-11 12:25:00|9484.1|9478.1|9483.6|9477.6|9486.6|9480.6|9482.6|9476.6|5
1762864200000|2025-11-11 12:30:00|9483.1|9477.1|9483.6|9477.6|9485.6|9479.6|9482.1|9476.1|12
1762864500000|2025-11-11 12:35:00|9484.1|9478.1|9480.1|9474.1|9485.6|9479.6|9479.6|9473.6|20
1762864800000|2025-11-11 12:40:00|9479.6|9473.6|9480.1|9474.1|9481.6|9475.6|9478.6|9472.6|28
1762865100000|2025-11-11 12:45:00|9480.6|9474.6|9477.1|9471.1|9480.6|9474.6|9476.6|9470.6|22
1762865400000|2025-11-11 12:50:00|9477.6|9471.6|9479.1|9473.1|9481.6|9475.6|9476.6|9470.6|34
1762865700000|2025-11-11 12:55:00|9479.6|9473.6|9476.1|9470.1|9479.6|9473.6|9475.6|9469.6|58
1762866000000|2025-11-11 13:00:00|9476.6|9470.6|9477.6|9471.6|9478.6|9472.6|9475.1|9469.1|50
1762866300000|2025-11-11 13:05:00|9478.1|9472.1|9481.6|9475.6|9481.6|9475.6|9476.6|9470.6|44
1762866600000|2025-11-11 13:10:00|9482.1|9476.1|9487.6|9481.6|9488.1|9482.1|9481.6|9475.6|34
1762866900000|2025-11-11 13:15:00|9488.1|9482.1|9488.1|9482.1|9488.6|9482.6|9485.6|9479.6|41
1762867200000|2025-11-11 13:20:00|9488.6|9482.6|9491.6|9485.6|9492.6|9486.6|9488.1|9482.1|162
1762867500000|2025-11-11 13:25:00|9492.1|9486.1|9489.6|9483.6|9496.1|9490.1|9488.6|9482.6|356
1762867800000|2025-11-11 13:30:00|9490.1|9484.1|9492.6|9486.6|9493.6|9487.6|9489.1|9483.1|160
1762868100000|2025-11-11 13:35:00|9493.1|9487.1|9491.6|9485.6|9494.1|9488.1|9491.6|9485.6|77
1762868400000|2025-11-11 13:40:00|9491.1|9485.1|9492.1|9486.1|9492.6|9486.6|9489.6|9483.6|90
1762868700000|2025-11-11 13:45:00|9492.6|9486.6|9489.1|9483.1|9492.6|9486.6|9488.6|9482.6|30
1762869000000|2025-11-11 13:50:00|9489.6|9483.6|9489.6|9483.6|9490.6|9484.6|9488.6|9482.6|24
1762869300000|2025-11-11 13:55:00|9490.1|9484.1|9488.6|9482.6|9491.6|9485.6|9488.6|9482.6|50
1762869600000|2025-11-11 14:00:00|9489.1|9483.1|9487.6|9481.6|9490.6|9484.6|9487.6|9481.6|47
1762869900000|2025-11-11 14:05:00|9488.1|9482.1|9489.1|9483.1|9490.6|9484.6|9485.6|9479.6|83
1762870200000|2025-11-11 14:10:00|9488.6|9482.6|9491.1|9485.1|9492.6|9486.6|9487.6|9481.6|38
1762870500000|2025-11-11 14:15:00|9490.6|9484.6|9489.6|9483.6|9491.6|9485.6|9489.1|9483.1|38
1762870800000|2025-11-11 14:20:00|9489.1|9483.1|9489.6|9483.6|9492.6|9486.6|9488.6|9482.6|61
1762871100000|2025-11-11 14:25:00|9490.1|9484.1|9494.1|9488.1|9496.6|9490.6|9489.6|9483.6|88
1762871400000|2025-11-11 14:30:00|9493.6|9487.6|9500.1|9494.1|9500.6|9494.6|9486.6|9480.6|1061
1762871700000|2025-11-11 14:35:00|9499.6|9493.6|9502.1|9496.1|9516.6|9510.6|9497.1|9491.1|955
1762872000000|2025-11-11 14:40:00|9502.6|9496.6|9494.6|9488.6|9502.6|9496.6|9493.1|9487.1|320
1762872300000|2025-11-11 14:45:00|9495.6|9489.6|9491.1|9485.1|9502.6|9496.6|9489.6|9483.6|313
1762872600000|2025-11-11 14:50:00|9491.6|9485.6|9489.6|9483.6|9492.6|9486.6|9483.1|9477.1|427
1762872900000|2025-11-11 14:55:00|9489.1|9483.1|9497.6|9491.6|9499.6|9493.6|9486.6|9480.6|214
1762873200000|2025-11-11 15:00:00|9496.6|9490.6|9492.1|9486.1|9498.6|9492.6|9491.1|9485.1|270
1762873500000|2025-11-11 15:05:00|9491.6|9485.6|9494.1|9488.1|9495.6|9489.6|9485.1|9479.1|302
1762873800000|2025-11-11 15:10:00|9493.6|9487.6|9488.1|9482.1|9496.1|9490.1|9484.6|9478.6|180
1762874100000|2025-11-11 15:15:00|9487.6|9481.6|9487.6|9481.6|9492.6|9486.6|9484.6|9478.6|264
1762874400000|2025-11-11 15:20:00|9487.1|9481.1|9489.6|9483.6|9492.6|9486.6|9484.1|9478.1|171
1762874700000|2025-11-11 15:25:00|9490.1|9484.1|9491.1|9485.1|9492.6|9486.6|9484.1|9478.1|276
1762875000000|2025-11-11 15:30:00|9490.6|9484.6|9478.6|9472.6|9492.6|9486.6|9477.1|9471.1|279
1762875300000|2025-11-11 15:35:00|9478.1|9472.1|9482.1|9476.1|9482.6|9476.6|9466.1|9460.1|610
1762875600000|2025-11-11 15:40:00|9482.6|9476.6|9488.6|9482.6|9489.6|9483.6|9480.6|9474.6|206
1762875900000|2025-11-11 15:45:00|9487.6|9481.6|9482.6|9476.6|9490.1|9484.1|9480.1|9474.1|149
1762876200000|2025-11-11 15:50:00|9482.1|9476.1|9482.6|9476.6|9487.6|9481.6|9478.1|9472.1|249
1762876500000|2025-11-11 15:55:00|9482.1|9476.1|9477.1|9471.1|9482.1|9476.1|9473.6|9467.6|159
1762876800000|2025-11-11 16:00:00|9480.1|9474.1|9482.1|9476.1|9485.1|9479.1|9479.1|9473.1|358
1762877100000|2025-11-11 16:05:00|9483.1|9477.1|9473.1|9467.1|9485.1|9479.1|9473.1|9467.1|325
1762877400000|2025-11-11 16:10:00|9472.1|9466.1|9477.1|9471.1|9480.1|9474.1|9471.1|9465.1|253
1762877700000|2025-11-11 16:15:00|9478.1|9472.1|9484.1|9478.1|9484.1|9478.1|9478.1|9472.1|158
1762878000000|2025-11-11 16:20:00|9483.1|9477.1|9487.1|9481.1|9489.1|9483.1|9483.1|9477.1|314
1762878300000|2025-11-11 16:25:00|9488.1|9482.1|9476.1|9470.1|9488.1|9482.1|9472.1|9466.1|314
1762878600000|2025-11-11 16:30:00|9474.1|9468.1|9481.1|9475.1|9482.1|9476.1|9472.1|9466.1|194
1762878900000|2025-11-11 16:35:00|9480.1|9474.1|9479.1|9473.1|9485.1|9479.1|9478.1|9472.1|267
1762879200000|2025-11-11 16:40:00|9480.1|9474.1|9480.1|9474.1|9484.1|9478.1|9479.1|9473.1|87
1762879500000|2025-11-11 16:45:00|9478.1|9472.1|9478.1|9472.1|9480.1|9474.1|9476.1|9470.1|161
1762879800000|2025-11-11 16:50:00|9479.1|9473.1|9479.1|9473.1|9480.1|9474.1|9475.1|9469.1|91
1762880100000|2025-11-11 16:55:00|9480.1|9474.1|9479.1|9473.1|9481.1|9475.1|9478.1|9472.1|81
1762880400000|2025-11-11 17:00:00|9478.1|9472.1|9485.1|9479.1|9486.1|9480.1|9478.1|9472.1|156
1762880700000|2025-11-11 17:05:00|9484.1|9478.1|9488.1|9482.1|9490.1|9484.1|9484.1|9478.1|134
1762881000000|2025-11-11 17:10:00|9487.1|9481.1|9486.1|9480.1|9488.1|9482.1|9483.1|9477.1|41
1762881300000|2025-11-11 17:15:00|9487.1|9481.1|9488.1|9482.1|9490.1|9484.1|9487.1|9481.1|55
1762881600000|2025-11-11 17:20:00|9490.1|9484.1|9489.1|9483.1|9494.1|9488.1|9489.1|9483.1|70
1762881900000|2025-11-11 17:25:00|9488.1|9482.1|9487.1|9481.1|9489.1|9483.1|9486.1|9480.1|159
1762882200000|2025-11-11 17:30:00|9488.1|9482.1|9487.1|9481.1|9490.1|9484.1|9487.1|9481.1|38
1762882500000|2025-11-11 17:35:00|9488.1|9482.1|9488.1|9482.1|9491.1|9485.1|9485.1|9479.1|63
1762882800000|2025-11-11 17:40:00|9487.1|9481.1|9488.1|9482.1|9490.1|9484.1|9487.1|9481.1|79
1762883100000|2025-11-11 17:45:00|9489.1|9483.1|9493.1|9487.1|9494.1|9488.1|9487.1|9481.1|50
1762883400000|2025-11-11 17:50:00|9492.1|9486.1|9492.1|9486.1|9496.1|9490.1|9490.1|9484.1|155
1762883700000|2025-11-11 17:55:00|9491.1|9485.1|9492.1|9486.1|9493.1|9487.1|9490.1|9484.1|107
1762884000000|2025-11-11 18:00:00|9493.1|9487.1|9494.1|9488.1|9495.1|9489.1|9491.1|9485.1|165
1762884300000|2025-11-11 18:05:00|9495.1|9489.1|9496.1|9490.1|9499.1|9493.1|9495.1|9489.1|86
1762884600000|2025-11-11 18:10:00|9495.1|9489.1|9496.1|9490.1|9497.1|9491.1|9495.1|9489.1|41
1762884900000|2025-11-11 18:15:00|9497.1|9491.1|9501.1|9495.1|9501.1|9495.1|9497.1|9491.1|68
1762885200000|2025-11-11 18:20:00|9502.1|9496.1|9498.1|9492.1|9504.1|9498.1|9498.1|9492.1|92
1762885500000|2025-11-11 18:25:00|9499.1|9493.1|9500.1|9494.1|9500.1|9494.1|9497.1|9491.1|43
1762885800000|2025-11-11 18:30:00|9499.1|9493.1|9498.1|9492.1|9502.1|9496.1|9497.1|9491.1|178
1762886100000|2025-11-11 18:35:00|9497.1|9491.1|9501.1|9495.1|9501.1|9495.1|9495.1|9489.1|62
1762886400000|2025-11-11 18:40:00|9502.1|9496.1|9506.1|9500.1|9506.1|9500.1|9502.1|9496.1|122
1762886700000|2025-11-11 18:45:00|9507.1|9501.1|9507.1|9501.1|9509.1|9503.1|9505.1|9499.1|80
1762887000000|2025-11-11 18:50:00|9506.1|9500.1|9507.1|9501.1|9508.1|9502.1|9506.1|9500.1|39
1762887300000|2025-11-11 18:55:00|9506.1|9500.1|9509.5|9491.5|9510.1|9504.1|9505.1|9491.5|149
1762887600000|2025-11-11 19:00:00|9509.4|9491.4|9509.7|9491.7|9509.8|9491.8|9508.2|9490.2|0
1762887900000|2025-11-11 19:05:00|9509.8|9491.8|9506.9|9488.9|9510|9492|9506.5|9488.5|0
1762888200000|2025-11-11 19:10:00|9507|9489|9509.1|9491.1|9509.3|9491.3|9506.8|9488.8|0
1762888500000|2025-11-11 19:15:00|9509.2|9491.2|9510.4|9492.4|9511|9493|9509.1|9491.1|0
1762888800000|2025-11-11 19:20:00|9510.5|9492.5|9511.2|9493.2|9511.2|9493.2|9508.7|9490.7|0
1762889100000|2025-11-11 19:25:00|9511.1|9493.1|9511.5|9493.5|9511.8|9493.8|9511|9493|0
1762889400000|2025-11-11 19:30:00|9511.6|9493.6|9510.8|9492.8|9513.3|9495.3|9509.9|9491.9|0
1762889700000|2025-11-11 19:35:00|9510.7|9492.7|9508.6|9490.6|9510.8|9492.8|9507.1|9489.1|0
1762890000000|2025-11-11 19:40:00|9508.7|9490.7|9504.8|9486.8|9508.9|9490.9|9504.7|9486.7|0
1762890300000|2025-11-11 19:45:00|9503.4|9485.4|9502|9484|9503.5|9485.5|9500.1|9482.1|0
1762890600000|2025-11-11 19:50:00|9502.1|9484.1|9500|9482|9502.1|9484.1|9499.2|9481.2|0
1762890900000|2025-11-11 19:55:00|9500.1|9482.1|9498.4|9480.4|9500.1|9482.1|9496.2|9478.2|0
1762891200000|2025-11-11 20:00:00|9498.5|9480.5|9502.1|9484.1|9502.3|9484.3|9498.3|9480.3|0
1762891500000|2025-11-11 20:05:00|9502|9484|9498.6|9480.6|9502.6|9484.6|9498.5|9480.5|0
1762891800000|2025-11-11 20:10:00|9498.5|9480.5|9498.1|9480.1|9499.4|9481.4|9498.1|9480.1|0
1762892100000|2025-11-11 20:15:00|9498.2|9480.2|9493|9475|9498.2|9480.2|9492.2|9474.2|0
1762892400000|2025-11-11 20:20:00|9493.2|9475.2|9490.1|9472.1|9493.2|9475.2|9490.1|9472.1|0
1762892700000|2025-11-11 20:25:00|9490|9472|9490.3|9472.3|9490.8|9472.8|9487.3|9469.3|0
1762893000000|2025-11-11 20:30:00|9490.2|9472.2|9486.1|9468.1|9490.2|9472.2|9486.1|9468.1|0
1762893300000|2025-11-11 20:35:00|9486.2|9468.2|9488.7|9470.7|9489.6|9471.6|9486|9468|0
1762893600000|2025-11-11 20:40:00|9488.5|9470.5|9490.8|9472.8|9491.3|9473.3|9488.5|9470.5|0
1762893900000|2025-11-11 20:45:00|9490.2|9472.2|9491.9|9473.9|9492|9474|9488.9|9470.9|0
1762894200000|2025-11-11 20:50:00|9491.8|9473.8|9492|9474|9493.3|9475.3|9491.8|9473.8|0
1762894500000|2025-11-11 20:55:00|9491.9|9473.9|9488.1|9470.1|9491.9|9473.9|9484|9466|0
1762894800000|2025-11-11 21:00:00|9488.4|9470.4|9489.1|9471.1|9490.1|9472.1|9485.5|9467.5|0
1762895100000|2025-11-11 21:05:00|9488.9|9470.9|9491|9473|9491.2|9473.2|9488.7|9470.7|0
1762895400000|2025-11-11 21:10:00|9490.9|9472.9|9493.1|9475.1|9493.3|9475.3|9490.5|9472.5|0
1762895700000|2025-11-11 21:15:00|9493.2|9475.2|9493.3|9475.3|9494.4|9476.4|9492.3|9474.3|0
1762896000000|2025-11-11 21:20:00|9492.6|9474.6|9491.3|9473.3|9494.3|9476.3|9491.3|9473.3|0
1762896300000|2025-11-11 21:25:00|9491.2|9473.2|9491.5|9473.5|9492.2|9474.2|9490.4|9472.4|0
1762896600000|2025-11-11 21:30:00|9491.3|9473.3|9491.7|9473.7|9491.9|9473.9|9490.9|9472.9|0
1762896900000|2025-11-11 21:35:00|9491.5|9473.5|9490.3|9472.3|9491.9|9473.9|9490.3|9472.3|0
1762897200000|2025-11-11 21:40:00|9490.5|9472.5|9492.4|9474.4|9492.6|9474.6|9490.3|9472.3|0
1762897500000|2025-11-11 21:45:00|9492.3|9474.3|9490.3|9472.3|9492.4|9474.4|9490.3|9472.3|0
1762897800000|2025-11-11 21:50:00|9490.1|9472.1|9490.7|9472.7|9491|9473|9490|9472|0
1762898100000|2025-11-11 21:55:00|9490.5|9472.5|9489.6|9471.6|9490.7|9472.7|9489.2|9471.2|0
1762898400000|2025-11-11 22:00:00|9490|9472|9489.5|9471.5|9490.2|9472.2|9489.3|9471.3|0
1762898700000|2025-11-11 22:05:00|9489.3|9471.3|9489.7|9471.7|9489.7|9471.7|9488.7|9470.7|0
1762899000000|2025-11-11 22:10:00|9489.8|9471.8|9489.8|9471.8|9489.9|9471.9|9489.3|9471.3|0
1762899300000|2025-11-11 22:15:00|9489.7|9471.7|9489.8|9471.8|9489.8|9471.8|9489.7|9471.7|0
1762899600000|2025-11-11 22:20:00|9489.6|9471.6|9489.5|9471.5|9489.6|9471.6|9489.5|9471.5|0
1762899900000|2025-11-11 22:25:00|9489.6|9471.6|9490|9472|9490|9472|9489.6|9471.6|0
1762900200000|2025-11-11 22:30:00|9489.6|9471.6|9489.9|9471.9|9490|9472|9489.5|9471.5|0
1762900500000|2025-11-11 22:35:00|9490|9472|9490|9472|9490|9472|9490|9472|0
1762901100000|2025-11-11 22:45:00|9489.7|9471.7|9489.9|9471.9|9489.9|9471.9|9489.5|9471.5|0
1762901400000|2025-11-11 22:50:00|9489.5|9471.5|9490|9472|9490|9472|9489.5|9471.5|0
1762901700000|2025-11-11 22:55:00|9489.9|9471.9|9490|9472|9490.2|9472.2|9489.5|9471.5|0
1762902000000|2025-11-11 23:00:00|9489.9|9471.9|9489.9|9471.9|9491.3|9473.3|9488.5|9470.5|0
1762902300000|2025-11-11 23:05:00|9489.8|9471.8|9488.2|9470.2|9490.2|9472.2|9487.8|9469.8|0
1762902600000|2025-11-11 23:10:00|9488.1|9470.1|9487.3|9469.3|9488.2|9470.2|9484.6|9466.6|0
1762902900000|2025-11-11 23:15:00|9487.2|9469.2|9487.3|9469.3|9488.4|9470.4|9485.5|9467.5|0
1762903200000|2025-11-11 23:20:00|9487.4|9469.4|9489.3|9471.3|9490.4|9472.4|9487.3|9469.3|0
1762903500000|2025-11-11 23:25:00|9489.4|9471.4|9489|9471|9489.8|9471.8|9488.5|9470.5|0
1762903800000|2025-11-11 23:30:00|9489.1|9471.1|9489.2|9471.2|9489.4|9471.4|9487.3|9469.3|0
1762904100000|2025-11-11 23:35:00|9489.1|9471.1|9489.4|9471.4|9490|9472|9488.9|9470.9|0
1762904400000|2025-11-11 23:40:00|9489.3|9471.3|9490.8|9472.8|9491.4|9473.4|9488.6|9470.6|0
1762904700000|2025-11-11 23:45:00|9490.9|9472.9|9490.3|9472.3|9491.3|9473.3|9490|9472|0
1762905000000|2025-11-11 23:50:00|9490.4|9472.4|9489.9|9471.9|9490.9|9472.9|9489.4|9471.4|0
1762905300000|2025-11-11 23:55:00|9489.8|9471.8|9487.8|9469.8|9490.4|9472.4|9487.8|9469.8|0
1762905600000|2025-11-12 00:00:00|9487.6|9469.6|9489.9|9471.9|9491.5|9473.5|9487.6|9469.6|0
1762905900000|2025-11-12 00:05:00|9490|9472|9488.9|9470.9|9490.3|9472.3|9487|9469|0
1762906200000|2025-11-12 00:10:00|9488.8|9470.8|9488.1|9470.1|9489.3|9471.3|9487.5|9469.5|0
1762906500000|2025-11-12 00:15:00|9488|9470|9490.5|9472.5|9491.4|9473.4|9487.4|9469.4|0
1762906800000|2025-11-12 00:20:00|9490.6|9472.6|9491.8|9473.8|9491.9|9473.9|9489.6|9471.6|0
1762907100000|2025-11-12 00:25:00|9491.9|9473.9|9491.7|9473.7|9493.8|9475.8|9491.3|9473.3|0
1762907400000|2025-11-12 00:30:00|9491.6|9473.6|9492.1|9474.1|9492.3|9474.3|9490.8|9472.8|0
1762907700000|2025-11-12 00:35:00|9492|9474|9492|9474|9492.8|9474.8|9491.3|9473.3|0
1762908000000|2025-11-12 00:40:00|9491.9|9473.9|9492.1|9474.1|9492.4|9474.4|9491.2|9473.2|0
1762908300000|2025-11-12 00:45:00|9491.8|9473.8|9492.6|9474.6|9492.9|9474.9|9491.4|9473.4|0
1762908600000|2025-11-12 00:50:00|9492.7|9474.7|9490.9|9472.9|9493.9|9475.9|9490.9|9472.9|0
1762908900000|2025-11-12 00:55:00|9491.1|9473.1|9492.1|9474.1|9492.4|9474.4|9491.1|9473.1|0
1762909200000|2025-11-12 01:00:00|9492|9474|9492.7|9474.7|9493.3|9475.3|9491.2|9473.2|0
1762909500000|2025-11-12 01:05:00|9492.8|9474.8|9494.9|9476.9|9496.4|9478.4|9492.8|9474.8|0
1762909800000|2025-11-12 01:10:00|9495.1|9477.1|9496.2|9478.2|9496.6|9478.6|9494.6|9476.6|0
1762910100000|2025-11-12 01:15:00|9496.1|9478.1|9499.3|9493.3|9506.3|9500.3|9489.3|9478|1315
1762910400000|2025-11-12 01:20:00|9498.3|9492.3|9488.3|9482.3|9498.3|9492.3|9486.3|9480.3|818
1762910700000|2025-11-12 01:25:00|9489.3|9483.3|9496.3|9490.3|9498.3|9492.3|9489.3|9483.3|500
1762911000000|2025-11-12 01:30:00|9494.3|9488.3|9488.3|9482.3|9495.3|9489.3|9479.3|9473.3|3206
1762911300000|2025-11-12 01:35:00|9489.3|9483.3|9494.3|9488.3|9501.3|9495.3|9485.3|9479.3|1546
1762911600000|2025-11-12 01:40:00|9493.3|9487.3|9507.3|9501.3|9508.3|9502.3|9493.3|9487.3|1180
1762911900000|2025-11-12 01:45:00|9508.3|9502.3|9516.3|9510.3|9520.3|9514.3|9508.3|9502.3|950
1762912200000|2025-11-12 01:50:00|9517.3|9511.3|9531.3|9525.3|9534.3|9528.3|9514.3|9508.3|851
1762912500000|2025-11-12 01:55:00|9530.3|9524.3|9547.3|9541.3|9549.3|9543.3|9528.3|9522.3|2703
1762912800000|2025-11-12 02:00:00|9548.3|9542.3|9559.3|9553.3|9563.3|9557.3|9547.3|9541.3|1166
1762913100000|2025-11-12 02:05:00|9560.3|9554.3|9566.3|9560.3|9568.3|9562.3|9551.3|9545.3|1264
1762913400000|2025-11-12 02:10:00|9567.3|9561.3|9571.3|9565.3|9572.3|9566.3|9557.3|9551.3|937
1762913700000|2025-11-12 02:15:00|9572.3|9566.3|9572.3|9566.3|9577.3|9571.3|9569.3|9563.3|884
1762914000000|2025-11-12 02:20:00|9571.3|9565.3|9572.3|9566.3|9573.3|9567.3|9562.3|9556.3|1033
1762914300000|2025-11-12 02:25:00|9573.3|9567.3|9573.3|9567.3|9575.3|9569.3|9565.3|9559.3|1018
1762914600000|2025-11-12 02:30:00|9574.3|9568.3|9576.3|9570.3|9584.3|9578.3|9566.3|9560.3|1198
1762914900000|2025-11-12 02:35:00|9577.3|9571.3|9580.3|9574.3|9584.3|9578.3|9571.3|9565.3|838
1762915200000|2025-11-12 02:40:00|9579.3|9573.3|9567.3|9561.3|9583.3|9577.3|9559.3|9553.3|813
1762915500000|2025-11-12 02:45:00|9568.3|9562.3|9546.3|9540.3|9568.3|9562.3|9537.3|9531.3|1287
1762915800000|2025-11-12 02:50:00|9545.3|9539.3|9537.3|9531.3|9553.3|9547.3|9537.3|9531.3|744
1762916100000|2025-11-12 02:55:00|9538.3|9532.3|9530.3|9524.3|9538.3|9532.3|9524.3|9518.3|750
1762916400000|2025-11-12 03:00:00|9532.3|9526.3|9520.3|9514.3|9532.3|9526.3|9512.3|9506.3|746
1762916700000|2025-11-12 03:05:00|9521.3|9515.3|9514.3|9508.3|9522.3|9516.3|9504.3|9498.3|886
1762917000000|2025-11-12 03:10:00|9515.3|9509.3|9518.3|9512.3|9522.3|9516.3|9511.3|9505.3|960
1762917300000|2025-11-12 03:15:00|9516.3|9510.3|9521.3|9515.3|9526.3|9520.3|9513.3|9507.3|525
1762917600000|2025-11-12 03:20:00|9523.3|9517.3|9532.3|9526.3|9532.3|9526.3|9523.3|9517.3|648
1762917900000|2025-11-12 03:25:00|9533.3|9527.3|9515.3|9509.3|9533.3|9527.3|9515.3|9509.3|445
1762918200000|2025-11-12 03:30:00|9516.3|9510.3|9525.3|9519.3|9525.3|9519.3|9509.3|9503.3|576
1762918500000|2025-11-12 03:35:00|9526.3|9520.3|9527.3|9521.3|9535.3|9529.3|9525.3|9519.3|302
1762918800000|2025-11-12 03:40:00|9528.3|9522.3|9524.3|9518.3|9528.3|9522.3|9521.3|9515.3|298
1762919100000|2025-11-12 03:45:00|9523.3|9517.3|9525.3|9519.3|9526.3|9520.3|9521.3|9515.3|274
1762919400000|2025-11-12 03:50:00|9526.3|9520.3|9521.3|9515.3|9526.3|9520.3|9520.3|9514.3|278
1762919700000|2025-11-12 03:55:00|9520.3|9514.3|9522.3|9516.3|9522.3|9516.3|9518.3|9512.3|248
1762920000000|2025-11-12 04:00:00|9528.3|9510.3|9527|9509|9528.7|9510.7|9526.9|9508.9|2
1762920300000|2025-11-12 04:05:00|9526.9|9508.9|9527.5|9509.5|9527.5|9509.5|9525.2|9507.2|0
1762920600000|2025-11-12 04:10:00|9527.3|9509.3|9526.8|9508.8|9528|9510|9526.1|9508.1|0
1762920900000|2025-11-12 04:15:00|9526.9|9508.9|9525.7|9507.7|9526.9|9508.9|9524.9|9506.9|0
1762921200000|2025-11-12 04:20:00|9525.6|9507.6|9525.4|9507.4|9527.3|9509.3|9525.2|9507.2|0
1762921500000|2025-11-12 04:25:00|9525.5|9507.5|9526|9508|9526.1|9508.1|9524.9|9506.9|0
1762921800000|2025-11-12 04:30:00|9525.9|9507.9|9525.4|9507.4|9526|9508|9524.3|9506.3|0
1762922100000|2025-11-12 04:35:00|9525.5|9507.5|9524.3|9506.3|9526.6|9508.6|9524.1|9506.1|0
1762922400000|2025-11-12 04:40:00|9524.2|9506.2|9525.2|9507.2|9526.3|9508.3|9524.1|9506.1|0
1762922700000|2025-11-12 04:45:00|9525.4|9507.4|9526.3|9508.3|9526.8|9508.8|9525.2|9507.2|0
1762923000000|2025-11-12 04:50:00|9526.4|9508.4|9526.2|9508.2|9526.8|9508.8|9526|9508|0
1762923300000|2025-11-12 04:55:00|9526.1|9508.1|9527.6|9509.6|9527.7|9509.7|9526.1|9508.1|13
1762923600000|2025-11-12 05:00:00|9527.7|9509.7|9506.3|9500.3|9527.7|9513.3|9498.3|9492.3|877
1762923900000|2025-11-12 05:05:00|9505.3|9499.3|9506.3|9500.3|9511.3|9505.3|9503.3|9497.3|520
1762924200000|2025-11-12 05:10:00|9505.3|9499.3|9501.3|9495.3|9512.3|9506.3|9499.3|9493.3|610
1762924500000|2025-11-12 05:15:00|9503.3|9497.3|9488.3|9482.3|9505.3|9499.3|9487.3|9481.3|577
1762924800000|2025-11-12 05:20:00|9489.3|9483.3|9498.3|9492.3|9503.3|9497.3|9488.3|9482.3|351
1762925100000|2025-11-12 05:25:00|9497.3|9491.3|9494.3|9488.3|9498.3|9492.3|9482.3|9476.3|513
1762925400000|2025-11-12 05:30:00|9495.3|9489.3|9502.3|9496.3|9507.3|9501.3|9493.3|9487.3|445
1762925700000|2025-11-12 05:35:00|9503.3|9497.3|9509.3|9503.3|9509.3|9503.3|9501.3|9495.3|408
1762926000000|2025-11-12 05:40:00|9508.3|9502.3|9522.3|9516.3|9522.3|9516.3|9507.3|9501.3|469
1762926300000|2025-11-12 05:45:00|9521.3|9515.3|9516.3|9510.3|9529.3|9523.3|9516.3|9510.3|741
1762926600000|2025-11-12 05:50:00|9517.3|9511.3|9521.3|9515.3|9523.3|9517.3|9515.3|9509.3|418
1762926900000|2025-11-12 05:55:00|9522.3|9516.3|9518.3|9512.3|9522.3|9516.3|9513.3|9507.3|456
1762927200000|2025-11-12 06:00:00|9517.3|9511.3|9515.3|9509.3|9520.3|9514.3|9511.3|9505.3|337
1762927500000|2025-11-12 06:05:00|9516.3|9510.3|9523.3|9517.3|9527.3|9521.3|9512.3|9506.3|422
1762927800000|2025-11-12 06:10:00|9524.3|9518.3|9514.3|9508.3|9526.3|9520.3|9511.3|9505.3|384
1762928100000|2025-11-12 06:15:00|9515.3|9509.3|9517.3|9511.3|9517.3|9511.3|9507.3|9501.3|756
1762928400000|2025-11-12 06:20:00|9518.3|9512.3|9516.3|9510.3|9522.3|9516.3|9510.3|9504.3|425
1762928700000|2025-11-12 06:25:00|9515.3|9509.3|9518.3|9512.3|9519.3|9513.3|9513.3|9507.3|307
1762929000000|2025-11-12 06:30:00|9519.3|9513.3|9525.3|9519.3|9532.3|9526.3|9519.3|9513.3|428
1762929300000|2025-11-12 06:35:00|9526.3|9520.3|9537.3|9531.3|9539.3|9533.3|9526.3|9520.3|503
1762929600000|2025-11-12 06:40:00|9538.3|9532.3|9536.3|9530.3|9539.3|9533.3|9531.3|9525.3|682
1762929900000|2025-11-12 06:45:00|9535.3|9529.3|9536.3|9530.3|9541.3|9535.3|9531.3|9525.3|419
1762930200000|2025-11-12 06:50:00|9535.3|9529.3|9542.3|9536.3|9542.3|9536.3|9533.3|9527.3|518
1762930500000|2025-11-12 06:55:00|9541.3|9535.3|9545.3|9539.3|9546.3|9540.3|9538.3|9532.3|466
1762930800000|2025-11-12 07:00:00|9546.3|9540.3|9548.3|9542.3|9551.3|9545.3|9544.3|9538.3|431
1762931100000|2025-11-12 07:05:00|9547.3|9541.3|9551.3|9545.3|9554.3|9548.3|9545.3|9539.3|320
1762931400000|2025-11-12 07:10:00|9550.3|9544.3|9543.3|9537.3|9553.3|9547.3|9541.3|9535.3|339
1762931700000|2025-11-12 07:15:00|9544.3|9538.3|9539.3|9533.3|9547.3|9541.3|9539.3|9533.3|536
1762932000000|2025-11-12 07:20:00|9540.3|9534.3|9540.3|9534.3|9543.3|9537.3|9537.3|9531.3|496
1762932300000|2025-11-12 07:25:00|9541.3|9535.3|9544.3|9538.3|9544.3|9538.3|9538.3|9532.3|718
1762932600000|2025-11-12 07:30:00|9545.3|9539.3|9542.3|9536.3|9545.3|9539.3|9541.3|9535.3|399
1762932900000|2025-11-12 07:35:00|9541.3|9535.3|9545.3|9539.3|9547.3|9541.3|9541.3|9535.3|869
1762933200000|2025-11-12 07:40:00|9546.3|9540.3|9545.3|9539.3|9548.3|9542.3|9542.3|9536.3|777
1762933500000|2025-11-12 07:45:00|9546.3|9540.3|9548.3|9542.3|9550.3|9544.3|9544.3|9538.3|686
1762933800000|2025-11-12 07:50:00|9549.3|9543.3|9543.3|9537.3|9549.3|9543.3|9542.3|9536.3|1381
1762934100000|2025-11-12 07:55:00|9542.3|9536.3|9539.3|9533.3|9545.3|9539.3|9539.3|9533.3|2392
1762934400000|2025-11-12 08:00:00|9540.3|9534.3|9531.3|9525.3|9540.3|9534.3|9526.3|9520.3|1424
1762934700000|2025-11-12 08:05:00|9532.3|9526.3|9538.3|9532.3|9539.3|9533.3|9529.3|9523.3|2064
1762935000000|2025-11-12 08:10:00|9537.3|9531.3|9540.3|9534.3|9541.3|9535.3|9537.3|9531.3|920
1762935300000|2025-11-12 08:15:00|9541.3|9535.3|9544.3|9538.3|9545.3|9539.3|9540.3|9534.3|781
1762935600000|2025-11-12 08:20:00|9545.3|9539.3|9541.3|9535.3|9546.3|9540.3|9540.3|9534.3|499
1762935900000|2025-11-12 08:25:00|9540.3|9534.3|9556.3|9550.3|9556.3|9550.3|9537.3|9531.3|914
1762936200000|2025-11-12 08:30:00|9554.5|9536.5|9552.1|9534.1|9555|9537|9550.9|9532.9|18
1762936500000|2025-11-12 08:35:00|9552.2|9534.2|9552|9534|9553.1|9535.1|9551.5|9533.5|97
1762936800000|2025-11-12 08:40:00|9551.7|9533.7|9554.8|9536.8|9555.1|9537.1|9551.2|9533.2|6
1762937100000|2025-11-12 08:45:00|9554.7|9536.7|9555.2|9537.2|9556.2|9538.2|9553.5|9535.5|0
1762937400000|2025-11-12 08:50:00|9555.4|9537.4|9552.1|9534.1|9555.8|9537.8|9551.9|9533.9|0
1762937700000|2025-11-12 08:55:00|9552|9534|9551.8|9533.8|9553|9535|9550.9|9532.9|0
1762938000000|2025-11-12 09:00:00|9551.6|9533.6|9551.8|9533.8|9552|9534|9549.8|9531.8|0
1762938300000|2025-11-12 09:05:00|9551.9|9533.9|9550.2|9532.2|9552.2|9534.2|9549.7|9531.7|0
1762938600000|2025-11-12 09:10:00|9550.1|9532.1|9550.5|9532.5|9550.8|9532.8|9548.4|9530.4|0
1762938900000|2025-11-12 09:15:00|9544.3|9538.3|9537.3|9531.3|9549.3|9543.3|9535.3|9529.3|298
1762939200000|2025-11-12 09:20:00|9538.3|9532.3|9535.3|9529.3|9540.3|9534.3|9534.3|9528.3|174
1762939500000|2025-11-12 09:25:00|9533.3|9527.3|9533.3|9527.3|9536.3|9530.3|9530.3|9524.3|184
1762939800000|2025-11-12 09:30:00|9534.3|9528.3|9536.3|9530.3|9539.3|9533.3|9534.3|9528.3|208
1762940100000|2025-11-12 09:35:00|9535.3|9529.3|9534.3|9528.3|9537.3|9531.3|9533.3|9527.3|186
1762940400000|2025-11-12 09:40:00|9535.3|9529.3|9533.3|9527.3|9536.3|9530.3|9532.3|9526.3|125
1762940700000|2025-11-12 09:45:00|9532.3|9526.3|9536.3|9530.3|9537.3|9531.3|9531.3|9525.3|223
1762941000000|2025-11-12 09:50:00|9535.3|9529.3|9533.3|9527.3|9539.3|9533.3|9533.3|9527.3|84
1762941300000|2025-11-12 09:55:00|9534.3|9528.3|9536.3|9530.3|9538.3|9532.3|9533.3|9527.3|124
1762941600000|2025-11-12 10:00:00|9535.8|9529.8|9537.8|9531.8|9540.3|9534.3|9534.8|9528.8|22
1762941900000|2025-11-12 10:05:00|9537.3|9531.3|9533.8|9527.8|9537.3|9531.3|9531.3|9525.3|110
1762942200000|2025-11-12 10:10:00|9532.8|9526.8|9535.3|9529.3|9535.3|9529.3|9531.8|9525.8|100
1762942500000|2025-11-12 10:15:00|9534.8|9528.8|9533.8|9527.8|9535.8|9529.8|9531.3|9525.3|42
1762942800000|2025-11-12 10:20:00|9533.3|9527.3|9528.3|9522.3|9533.3|9527.3|9528.3|9522.3|44
1762943100000|2025-11-12 10:25:00|9527.8|9521.8|9525.8|9519.8|9528.8|9522.8|9525.3|9519.3|94
1762943400000|2025-11-12 10:30:00|9526.8|9520.8|9524.8|9518.8|9526.8|9520.8|9523.8|9517.8|102
1762943700000|2025-11-12 10:35:00|9524.3|9518.3|9523.8|9517.8|9525.3|9519.3|9520.8|9514.8|71
1762944000000|2025-11-12 10:40:00|9524.3|9518.3|9521.8|9515.8|9525.8|9519.8|9520.8|9514.8|93
1762944300000|2025-11-12 10:45:00|9522.3|9516.3|9527.8|9521.8|9527.8|9521.8|9521.8|9515.8|26
1762944600000|2025-11-12 10:50:00|9527.3|9521.3|9532.3|9526.3|9532.8|9526.8|9526.8|9520.8|27
1762944900000|2025-11-12 10:55:00|9532.8|9526.8|9535.8|9529.8|9535.8|9529.8|9532.8|9526.8|25
1762945200000|2025-11-12 11:00:00|9536.3|9530.3|9532.8|9526.8|9537.3|9531.3|9531.8|9525.8|78
1762945500000|2025-11-12 11:05:00|9532.3|9526.3|9533.3|9527.3|9535.8|9529.8|9532.3|9526.3|71
1762945800000|2025-11-12 11:10:00|9533.8|9527.8|9531.8|9525.8|9533.8|9527.8|9530.8|9524.8|22
1762946100000|2025-11-12 11:15:00|9531.3|9525.3|9534.8|9528.8|9534.8|9528.8|9530.8|9524.8|42
1762946400000|2025-11-12 11:20:00|9534.3|9528.3|9534.8|9528.8|9536.8|9530.8|9533.8|9527.8|79
1762946700000|2025-11-12 11:25:00|9533.8|9527.8|9534.3|9528.3|9536.8|9530.8|9533.8|9527.8|59
1762947000000|2025-11-12 11:30:00|9533.8|9527.8|9537.3|9531.3|9538.8|9532.8|9531.8|9525.8|47
1762947300000|2025-11-12 11:35:00|9537.8|9531.8|9536.8|9530.8|9538.3|9532.3|9536.8|9530.8|67
1762947600000|2025-11-12 11:40:00|9536.3|9530.3|9537.8|9531.8|9537.8|9531.8|9533.8|9527.8|64
1762947900000|2025-11-12 11:45:00|9538.3|9532.3|9537.3|9531.3|9538.8|9532.8|9535.8|9529.8|26
1762948200000|2025-11-12 11:50:00|9536.8|9530.8|9538.3|9532.3|9539.3|9533.3|9536.8|9530.8|49
1762948500000|2025-11-12 11:55:00|9537.8|9531.8|9540.8|9534.8|9541.8|9535.8|9537.3|9531.3|33
1762948800000|2025-11-12 12:00:00|9541.8|9535.8|9544.8|9538.8|9545.8|9539.8|9539.8|9533.8|72
1762949100000|2025-11-12 12:05:00|9545.3|9539.3|9545.8|9539.8|9548.3|9542.3|9544.3|9538.3|107
1762949400000|2025-11-12 12:10:00|9545.3|9539.3|9549.8|9543.8|9549.8|9543.8|9544.3|9538.3|30
1762949700000|2025-11-12 12:15:00|9550.3|9544.3|9552.8|9546.8|9553.3|9547.3|9550.3|9544.3|56
1762950000000|2025-11-12 12:20:00|9553.3|9547.3|9551.3|9545.3|9553.8|9547.8|9549.8|9543.8|42
1762950300000|2025-11-12 12:25:00|9550.8|9544.8|9550.3|9544.3|9552.8|9546.8|9549.8|9543.8|20
1762950600000|2025-11-12 12:30:00|9550.8|9544.8|9548.8|9542.8|9551.8|9545.8|9547.8|9541.8|36
1762950900000|2025-11-12 12:35:00|9548.3|9542.3|9551.8|9545.8|9552.3|9546.3|9547.8|9541.8|60
1762951200000|2025-11-12 12:40:00|9551.3|9545.3|9550.8|9544.8|9552.8|9546.8|9550.3|9544.3|24
1762951500000|2025-11-12 12:45:00|9551.3|9545.3|9551.3|9545.3|9553.8|9547.8|9550.8|9544.8|47
1762951800000|2025-11-12 12:50:00|9551.8|9545.8|9551.8|9545.8|9552.8|9546.8|9550.8|9544.8|12
1762952100000|2025-11-12 12:55:00|9552.8|9546.8|9556.3|9550.3|9556.3|9550.3|9549.8|9543.8|175
1762952400000|2025-11-12 13:00:00|9556.8|9550.8|9555.8|9549.8|9559.8|9553.8|9551.3|9545.3|313
1762952700000|2025-11-12 13:05:00|9555.3|9549.3|9552.8|9546.8|9555.8|9549.8|9551.8|9545.8|120
1762953000000|2025-11-12 13:10:00|9553.3|9547.3|9546.8|9540.8|9553.8|9547.8|9545.8|9539.8|116
1762953300000|2025-11-12 13:15:00|9546.3|9540.3|9543.8|9537.8|9546.8|9540.8|9542.8|9536.8|27
1762953600000|2025-11-12 13:20:00|9543.3|9537.3|9548.8|9542.8|9548.8|9542.8|9542.8|9536.8|70
1762953900000|2025-11-12 13:25:00|9549.8|9543.8|9548.8|9542.8|9551.8|9545.8|9547.8|9541.8|68
1762954200000|2025-11-12 13:30:00|9549.3|9543.3|9549.3|9543.3|9550.8|9544.8|9545.8|9539.8|42
1762954500000|2025-11-12 13:35:00|9549.8|9543.8|9547.8|9541.8|9551.8|9545.8|9547.8|9541.8|92
1762954800000|2025-11-12 13:40:00|9546.8|9540.8|9544.8|9538.8|9547.8|9541.8|9542.3|9536.3|61
1762955100000|2025-11-12 13:45:00|9544.3|9538.3|9544.8|9538.8|9545.8|9539.8|9543.8|9537.8|51
1762955400000|2025-11-12 13:50:00|9543.8|9537.8|9543.8|9537.8|9544.3|9538.3|9540.8|9534.8|113
1762955700000|2025-11-12 13:55:00|9543.3|9537.3|9542.8|9536.8|9546.3|9540.3|9542.8|9536.8|165
1762956000000|2025-11-12 14:00:00|9542.3|9536.3|9537.8|9531.8|9543.8|9537.8|9537.8|9531.8|121
1762956300000|2025-11-12 14:05:00|9537.3|9531.3|9535.8|9529.8|9537.8|9531.8|9530.3|9524.3|156
1762956600000|2025-11-12 14:10:00|9534.8|9528.8|9532.8|9526.8|9536.3|9530.3|9531.3|9525.3|59
1762956900000|2025-11-12 14:15:00|9532.3|9526.3|9531.8|9525.8|9532.8|9526.8|9530.8|9524.8|53
1762957200000|2025-11-12 14:20:00|9531.3|9525.3|9530.8|9524.8|9532.8|9526.8|9527.8|9521.8|139
1762957500000|2025-11-12 14:25:00|9530.3|9524.3|9524.8|9518.8|9530.8|9524.8|9523.8|9517.8|159
1762957800000|2025-11-12 14:30:00|9523.8|9517.8|9490.8|9484.8|9523.8|9517.8|9490.8|9484.8|1118
1762958100000|2025-11-12 14:35:00|9491.8|9485.8|9499.3|9493.3|9502.8|9496.8|9489.8|9483.8|489
1762958400000|2025-11-12 14:40:00|9498.8|9492.8|9487.8|9481.8|9499.3|9493.3|9485.8|9479.8|418
1762958700000|2025-11-12 14:45:00|9487.3|9481.3|9487.3|9481.3|9492.3|9486.3|9476.8|9470.8|596
1762959000000|2025-11-12 14:50:00|9486.8|9480.8|9495.8|9489.8|9497.8|9491.8|9486.8|9480.8|355
1762959300000|2025-11-12 14:55:00|9497.3|9491.3|9492.3|9486.3|9497.3|9491.3|9486.8|9480.8|423
1762959600000|2025-11-12 15:00:00|9491.8|9485.8|9492.8|9486.8|9498.3|9492.3|9488.8|9482.8|356
1762959900000|2025-11-12 15:05:00|9492.3|9486.3|9497.8|9491.8|9497.8|9491.8|9484.8|9478.8|246
1762960200000|2025-11-12 15:10:00|9496.8|9490.8|9488.8|9482.8|9498.8|9492.8|9486.8|9480.8|287
1762960500000|2025-11-12 15:15:00|9488.3|9482.3|9489.8|9483.8|9499.3|9493.3|9486.8|9480.8|354
1762960800000|2025-11-12 15:20:00|9489.3|9483.3|9497.8|9491.8|9500.8|9494.8|9489.3|9483.3|174
1762961100000|2025-11-12 15:25:00|9498.3|9492.3|9504.8|9498.8|9507.8|9501.8|9492.8|9486.8|248
1762961400000|2025-11-12 15:30:00|9505.3|9499.3|9500.8|9494.8|9508.8|9502.8|9499.3|9493.3|254
1762961700000|2025-11-12 15:35:00|9501.8|9495.8|9505.3|9499.3|9506.3|9500.3|9498.3|9492.3|265
1762962000000|2025-11-12 15:40:00|9505.8|9499.8|9506.8|9500.8|9508.8|9502.8|9503.8|9497.8|136
1762962300000|2025-11-12 15:45:00|9507.3|9501.3|9504.8|9498.8|9510.8|9504.8|9504.8|9498.8|214
1762962600000|2025-11-12 15:50:00|9505.3|9499.3|9496.8|9490.8|9508.8|9502.8|9495.8|9489.8|153
1762962900000|2025-11-12 15:55:00|9497.8|9491.8|9499.3|9493.3|9503.8|9497.8|9494.8|9488.8|256
1762963200000|2025-11-12 16:00:00|9496.3|9490.3|9498.3|9492.3|9503.3|9497.3|9495.3|9489.3|242
1762963500000|2025-11-12 16:05:00|9496.3|9490.3|9504.3|9498.3|9505.3|9499.3|9496.3|9490.3|191
1762963800000|2025-11-12 16:10:00|9503.3|9497.3|9501.3|9495.3|9503.3|9497.3|9496.3|9490.3|179
1762964100000|2025-11-12 16:15:00|9502.3|9496.3|9510.3|9504.3|9510.3|9504.3|9502.3|9496.3|374
1762964400000|2025-11-12 16:20:00|9509.3|9503.3|9506.3|9500.3|9513.3|9507.3|9504.3|9498.3|469
1762964700000|2025-11-12 16:25:00|9507.3|9501.3|9513.3|9507.3|9514.3|9508.3|9507.3|9501.3|618
1762965000000|2025-11-12 16:30:00|9512.3|9506.3|9511.3|9505.3|9514.3|9508.3|9509.3|9503.3|322
1762965300000|2025-11-12 16:35:00|9510.3|9504.3|9507.3|9501.3|9512.3|9506.3|9504.3|9498.3|279
1762965600000|2025-11-12 16:40:00|9508.3|9502.3|9507.3|9501.3|9511.3|9505.3|9505.3|9499.3|186
1762965900000|2025-11-12 16:45:00|9508.3|9502.3|9505.3|9499.3|9511.3|9505.3|9501.3|9495.3|141
1762966200000|2025-11-12 16:50:00|9506.3|9500.3|9502.3|9496.3|9508.3|9502.3|9500.3|9494.3|107
1762966500000|2025-11-12 16:55:00|9501.3|9495.3|9499.3|9493.3|9505.3|9499.3|9497.3|9491.3|92
1762966800000|2025-11-12 17:00:00|9500.3|9494.3|9500.3|9494.3|9501.3|9495.3|9494.3|9488.3|114
1762967100000|2025-11-12 17:05:00|9505.3|9499.3|9501.3|9495.3|9505.3|9499.3|9501.3|9495.3|58
1762967400000|2025-11-12 17:10:00|9500.3|9494.3|9501.3|9495.3|9502.3|9496.3|9496.3|9490.3|61
1762967700000|2025-11-12 17:15:00|9502.3|9496.3|9500.3|9494.3|9505.3|9499.3|9496.3|9490.3|78
1762968000000|2025-11-12 17:20:00|9498.3|9492.3|9502.3|9496.3|9505.3|9499.3|9498.3|9492.3|62
1762968300000|2025-11-12 17:25:00|9503.3|9497.3|9499.3|9493.3|9504.3|9498.3|9499.3|9493.3|69
1762968600000|2025-11-12 17:30:00|9502.3|9496.3|9503.3|9497.3|9503.3|9497.3|9500.3|9494.3|46
1762968900000|2025-11-12 17:35:00|9504.3|9498.3|9511.3|9505.3|9513.3|9507.3|9504.3|9498.3|104
1762969200000|2025-11-12 17:40:00|9512.3|9506.3|9508.3|9502.3|9514.3|9508.3|9508.3|9502.3|112
1762969500000|2025-11-12 17:45:00|9507.3|9501.3|9501.3|9495.3|9509.3|9503.3|9501.3|9495.3|85
1762969800000|2025-11-12 17:50:00|9500.3|9494.3|9507.3|9501.3|9507.3|9501.3|9498.3|9492.3|41
1762970100000|2025-11-12 17:55:00|9508.3|9502.3|9514.3|9508.3|9515.3|9509.3|9506.3|9500.3|160
1762970400000|2025-11-12 18:00:00|9515.3|9509.3|9513.3|9507.3|9515.3|9509.3|9512.3|9506.3|166
1762970700000|2025-11-12 18:05:00|9512.3|9506.3|9510.3|9504.3|9513.3|9507.3|9509.3|9503.3|52
1762971000000|2025-11-12 18:10:00|9511.3|9505.3|9516.3|9510.3|9516.3|9510.3|9509.3|9503.3|83
1762971300000|2025-11-12 18:15:00|9515.3|9509.3|9512.3|9506.3|9516.3|9510.3|9511.3|9505.3|64
1762971600000|2025-11-12 18:20:00|9511.3|9505.3|9515.3|9509.3|9516.3|9510.3|9511.3|9505.3|86
1762971900000|2025-11-12 18:25:00|9516.3|9510.3|9516.3|9510.3|9518.3|9512.3|9512.3|9506.3|77
1762972200000|2025-11-12 18:30:00|9517.3|9511.3|9517.3|9511.3|9519.3|9513.3|9516.3|9510.3|100
1762972500000|2025-11-12 18:35:00|9516.3|9510.3|9522.3|9516.3|9523.3|9517.3|9516.3|9510.3|59
1762972800000|2025-11-12 18:40:00|9523.3|9517.3|9519.3|9513.3|9523.3|9517.3|9519.3|9513.3|96
1762973100000|2025-11-12 18:45:00|9518.3|9512.3|9515.3|9509.3|9518.3|9512.3|9514.3|9508.3|68
1762973400000|2025-11-12 18:50:00|9516.3|9510.3|9522.3|9516.3|9523.3|9517.3|9514.3|9508.3|70
1762973700000|2025-11-12 18:55:00|9521.3|9515.3|9524.2|9506.2|9524.2|9517.3|9521.3|9506.2|82
1762974000000|2025-11-12 19:00:00|9524.1|9506.1|9522.8|9504.8|9524.3|9506.3|9521.4|9503.4|0
1762974300000|2025-11-12 19:05:00|9522.7|9504.7|9523.4|9505.4|9525.4|9507.4|9522.3|9504.3|0
1762974600000|2025-11-12 19:10:00|9523.3|9505.3|9522.1|9504.1|9523.6|9505.6|9522|9504|0
1762974900000|2025-11-12 19:15:00|9522|9504|9520.1|9502.1|9522.1|9504.1|9520|9502|0
1762975200000|2025-11-12 19:20:00|9520.2|9502.2|9519.2|9501.2|9520.7|9502.7|9516.8|9498.8|0
1762975500000|2025-11-12 19:25:00|9519.3|9501.3|9518.1|9500.1|9520|9502|9518|9500|0
1762975800000|2025-11-12 19:30:00|9518.2|9500.2|9517.3|9499.3|9518.9|9500.9|9514.6|9496.6|0
1762976100000|2025-11-12 19:35:00|9517.2|9499.2|9519.6|9501.6|9519.7|9501.7|9517.1|9499.1|0
1762976400000|2025-11-12 19:40:00|9519.5|9501.5|9519.3|9501.3|9519.9|9501.9|9516.8|9498.8|0
1762976700000|2025-11-12 19:45:00|9519.4|9501.4|9518.9|9500.9|9519.7|9501.7|9518.9|9500.9|0
1762977000000|2025-11-12 19:50:00|9519|9501|9521.6|9503.6|9521.7|9503.7|9516.6|9498.6|0
1762977300000|2025-11-12 19:55:00|9521.7|9503.7|9516.3|9498.3|9522|9504|9516.2|9498.2|0
1762977600000|2025-11-12 20:00:00|9516.1|9498.1|9515.3|9497.3|9517.2|9499.2|9514|9496|0
1762977900000|2025-11-12 20:05:00|9515.2|9497.2|9514.4|9496.4|9515.2|9497.2|9512|9494|0
1762978200000|2025-11-12 20:10:00|9514.3|9496.3|9516.5|9498.5|9516.8|9498.8|9514.2|9496.2|0
1762978500000|2025-11-12 20:15:00|9516.6|9498.6|9520.1|9502.1|9520.8|9502.8|9516.2|9498.2|0
1762978800000|2025-11-12 20:20:00|9520.2|9502.2|9521|9503|9521.8|9503.8|9519.7|9501.7|0
1762979100000|2025-11-12 20:25:00|9520.9|9502.9|9525.2|9507.2|9525.4|9507.4|9520.8|9502.8|0
1762979400000|2025-11-12 20:30:00|9525.3|9507.3|9527.5|9509.5|9527.8|9509.8|9524.8|9506.8|0
1762979700000|2025-11-12 20:35:00|9527.6|9509.6|9525.3|9507.3|9528.9|9510.9|9524.8|9506.8|0
1762980000000|2025-11-12 20:40:00|9525.4|9507.4|9527.3|9509.3|9528|9510|9525.4|9507.4|0
1762980300000|2025-11-12 20:45:00|9527.4|9509.4|9522.7|9504.7|9527.4|9509.4|9521.7|9503.7|0
1762980600000|2025-11-12 20:50:00|9523.2|9505.2|9523|9505|9524.9|9506.9|9522.8|9504.8|0
1762980900000|2025-11-12 20:55:00|9523.1|9505.1|9524.9|9506.9|9525.9|9507.9|9518.8|9500.8|0
1762981200000|2025-11-12 21:00:00|9525.8|9507.8|9527.2|9509.2|9528.1|9510.1|9524.9|9506.9|0
1762981500000|2025-11-12 21:05:00|9527.4|9509.4|9527.8|9509.8|9528.9|9510.9|9526.7|9508.7|0
1762981800000|2025-11-12 21:10:00|9528|9510|9527.4|9509.4|9529.3|9511.3|9526.9|9508.9|0
1762982100000|2025-11-12 21:15:00|9527.6|9509.6|9525.1|9507.1|9527.6|9509.6|9524.9|9506.9|0
1762982400000|2025-11-12 21:20:00|9525.3|9507.3|9525.8|9507.8|9526.5|9508.5|9524.5|9506.5|0
1762982700000|2025-11-12 21:25:00|9525.7|9507.7|9526.7|9508.7|9527|9509|9525.5|9507.5|0
1762983000000|2025-11-12 21:30:00|9526.9|9508.9|9526.3|9508.3|9527|9509|9525.8|9507.8|0
1762983300000|2025-11-12 21:35:00|9526.5|9508.5|9527.2|9509.2|9527.2|9509.2|9525.4|9507.4|0
1762983600000|2025-11-12 21:40:00|9526.9|9508.9|9527.4|9509.4|9527.5|9509.5|9526.1|9508.1|0
1762983900000|2025-11-12 21:45:00|9527.3|9509.3|9526|9508|9527.3|9509.3|9525.8|9507.8|0
1762984200000|2025-11-12 21:50:00|9526.2|9508.2|9523.4|9505.4|9526.3|9508.3|9523.2|9505.2|0
1762984500000|2025-11-12 21:55:00|9523.3|9505.3|9522.8|9504.8|9524.2|9506.2|9522.7|9504.7|0
1762984800000|2025-11-12 22:00:00|9523.2|9505.2|9522.8|9504.8|9523.5|9505.5|9522.8|9504.8|0
1762985100000|2025-11-12 22:05:00|9522.6|9504.6|9523.3|9505.3|9523.3|9505.3|9522.5|9504.5|0
1762985400000|2025-11-12 22:10:00|9523.1|9505.1|9523|9505|9523.3|9505.3|9522.8|9504.8|0
1762985700000|2025-11-12 22:15:00|9523.1|9505.1|9523.9|9505.9|9523.9|9505.9|9522.6|9504.6|0
1762986000000|2025-11-12 22:20:00|9523.8|9505.8|9523.9|9505.9|9524|9506|9523.7|9505.7|0
1762986300000|2025-11-12 22:25:00|9524|9506|9523.9|9505.9|9524|9506|9523.9|9505.9|0
1762986600000|2025-11-12 22:30:00|9524|9506|9523.9|9505.9|9524|9506|9523.9|9505.9|0
1762986900000|2025-11-12 22:35:00|9524.1|9506.1|9524.2|9506.2|9524.3|9506.3|9524.1|9506.1|0
1762987200000|2025-11-12 22:40:00|9524.1|9506.1|9524.3|9506.3|9524.3|9506.3|9524.1|9506.1|0
1762987800000|2025-11-12 22:50:00|9524.2|9506.2|9523.8|9505.8|9524.2|9506.2|9523.7|9505.7|0
1762988100000|2025-11-12 22:55:00|9524.2|9506.2|9524.1|9506.1|9524.3|9506.3|9523.8|9505.8|0
1762988400000|2025-11-12 23:00:00|9524.3|9506.3|9509.7|9491.7|9525.4|9507.4|9507.6|9489.6|0
1762988700000|2025-11-12 23:05:00|9509.1|9491.1|9513.3|9495.3|9513.3|9495.3|9508.7|9490.7|0
1762989000000|2025-11-12 23:10:00|9513.2|9495.2|9514.9|9496.9|9515.3|9497.3|9513|9495|0
1762989300000|2025-11-12 23:15:00|9514.8|9496.8|9514.6|9496.6|9515.5|9497.5|9513.7|9495.7|0
1762989600000|2025-11-12 23:20:00|9514.7|9496.7|9512.9|9494.9|9515.7|9497.7|9511.4|9493.4|0
1762989900000|2025-11-12 23:25:00|9512.8|9494.8|9515.1|9497.1|9515.6|9497.6|9512.8|9494.8|0
1762990200000|2025-11-12 23:30:00|9515|9497|9512.3|9494.3|9515.8|9497.8|9511|9493|0
1762990500000|2025-11-12 23:35:00|9512.5|9494.5|9512.7|9494.7|9512.9|9494.9|9510.7|9492.7|0
1762990800000|2025-11-12 23:40:00|9512.6|9494.6|9511.6|9493.6|9512.6|9494.6|9510.6|9492.6|0
1762991100000|2025-11-12 23:45:00|9511.5|9493.5|9509.5|9491.5|9512.3|9494.3|9508.2|9490.2|0
1762991400000|2025-11-12 23:50:00|9509.6|9491.6|9507.3|9489.3|9510.1|9492.1|9505.9|9487.9|0
1762991700000|2025-11-12 23:55:00|9507.4|9489.4|9511.4|9493.4|9511.9|9493.9|9506.7|9488.7|0
1762992000000|2025-11-13 00:00:00|9511.3|9493.3|9514.2|9496.2|9515|9497|9510.6|9492.6|0
1762992300000|2025-11-13 00:05:00|9514.3|9496.3|9519.1|9501.1|9519.8|9501.8|9513|9495|0
1762992600000|2025-11-13 00:10:00|9518.9|9500.9|9518.1|9500.1|9520.1|9502.1|9515.9|9497.9|0
1762992900000|2025-11-13 00:15:00|9517.9|9499.9|9518.2|9500.2|9520.7|9502.7|9517.7|9499.7|0
1762993200000|2025-11-13 00:20:00|9518.1|9500.1|9518.4|9500.4|9520.8|9502.8|9517.7|9499.7|0
1762993500000|2025-11-13 00:25:00|9518.5|9500.5|9515.6|9497.6|9519.4|9501.4|9515.3|9497.3|0
1762993800000|2025-11-13 00:30:00|9516|9498|9516.4|9498.4|9517.8|9499.8|9513.9|9495.9|0
1762994100000|2025-11-13 00:35:00|9516.1|9498.1|9516.7|9498.7|9517.5|9499.5|9515.4|9497.4|0
1762994400000|2025-11-13 00:40:00|9516.8|9498.8|9517.4|9499.4|9517.6|9499.6|9514.9|9496.9|0
1762994700000|2025-11-13 00:45:00|9517.3|9499.3|9514.7|9496.7|9517.3|9499.3|9514.2|9496.2|0
1762995000000|2025-11-13 00:50:00|9514.8|9496.8|9516.3|9498.3|9516.3|9498.3|9512.8|9494.8|0
1762995300000|2025-11-13 00:55:00|9516.6|9498.6|9516.6|9498.6|9517|9499|9513.6|9495.6|0
1762995600000|2025-11-13 01:00:00|9516.2|9498.2|9523|9505|9523.5|9505.5|9515.5|9497.5|0
1762995900000|2025-11-13 01:05:00|9523.2|9505.2|9524|9506|9529.5|9511.5|9521.9|9503.9|0
1762996200000|2025-11-13 01:10:00|9524.2|9506.2|9513.3|9495.3|9527.8|9509.8|9507.6|9489.6|0
1762996500000|2025-11-13 01:15:00|9523.7|9505.7|9497.1|9491.1|9523.7|9505.7|9487.1|9481.1|997
1762996800000|2025-11-13 01:20:00|9499.1|9493.1|9495.1|9489.1|9505.1|9499.1|9489.1|9483.1|675
1762997100000|2025-11-13 01:25:00|9496.1|9490.1|9488.1|9482.1|9497.1|9491.1|9483.1|9477.1|435
1762997400000|2025-11-13 01:30:00|9490.1|9484.1|9512.1|9506.1|9516.1|9510.1|9487.1|9481.1|3357
1762997700000|2025-11-13 01:35:00|9513.1|9507.1|9521.1|9515.1|9538.1|9532.1|9510.1|9504.1|2040
1762998000000|2025-11-13 01:40:00|9522.1|9516.1|9519.1|9513.1|9533.1|9527.1|9518.1|9512.1|1167
1762998300000|2025-11-13 01:45:00|9520.1|9514.1|9521.1|9515.1|9532.1|9526.1|9518.1|9512.1|1019
1762998600000|2025-11-13 01:50:00|9522.1|9516.1|9507.1|9501.1|9527.1|9521.1|9503.1|9497.1|947
1762998900000|2025-11-13 01:55:00|9506.1|9500.1|9525.1|9519.1|9526.1|9520.1|9500.1|9494.1|943
1762999200000|2025-11-13 02:00:00|9524.1|9518.1|9524.1|9518.1|9529.1|9523.1|9515.1|9509.1|1036
1762999500000|2025-11-13 02:05:00|9523.1|9517.1|9508.1|9502.1|9523.1|9517.1|9508.1|9502.1|787
1762999800000|2025-11-13 02:10:00|9509.1|9503.1|9510.1|9504.1|9515.1|9509.1|9501.1|9495.1|692
1763000100000|2025-11-13 02:15:00|9509.1|9503.1|9493.1|9487.1|9510.1|9504.1|9491.1|9485.1|942
1763000400000|2025-11-13 02:20:00|9494.1|9488.1|9482.1|9476.1|9499.1|9493.1|9478.1|9472.1|1230
1763000700000|2025-11-13 02:25:00|9483.1|9477.1|9484.1|9478.1|9489.1|9483.1|9476.1|9470.1|970
1763001000000|2025-11-13 02:30:00|9483.1|9477.1|9481.1|9475.1|9495.1|9489.1|9480.1|9474.1|888
1763001300000|2025-11-13 02:35:00|9480.1|9474.1|9481.1|9475.1|9487.1|9481.1|9476.1|9470.1|1122
1763001600000|2025-11-13 02:40:00|9482.1|9476.1|9500.1|9494.1|9505.1|9499.1|9481.1|9475.1|737
1763001900000|2025-11-13 02:45:00|9501.1|9495.1|9509.1|9503.1|9513.1|9507.1|9494.1|9488.1|484
1763002200000|2025-11-13 02:50:00|9510.1|9504.1|9512.1|9506.1|9513.1|9507.1|9500.1|9494.1|616
1763002500000|2025-11-13 02:55:00|9511.1|9505.1|9507.1|9501.1|9515.1|9509.1|9500.1|9494.1|735
1763002800000|2025-11-13 03:00:00|9509.1|9503.1|9496.1|9490.1|9512.1|9506.1|9496.1|9490.1|623
1763003100000|2025-11-13 03:05:00|9497.1|9491.1|9494.1|9488.1|9501.1|9495.1|9489.1|9483.1|463
1763003400000|2025-11-13 03:10:00|9495.1|9489.1|9503.1|9497.1|9505.1|9499.1|9495.1|9489.1|690
1763003700000|2025-11-13 03:15:00|9502.1|9496.1|9497.1|9491.1|9502.1|9496.1|9492.1|9486.1|534
1763004000000|2025-11-13 03:20:00|9496.1|9490.1|9495.1|9489.1|9500.1|9494.1|9488.1|9482.1|676
1763004300000|2025-11-13 03:25:00|9496.1|9490.1|9506.1|9500.1|9508.1|9502.1|9493.1|9487.1|641
1763004600000|2025-11-13 03:30:00|9505.1|9499.1|9496.1|9490.1|9505.1|9499.1|9495.1|9489.1|402
1763004900000|2025-11-13 03:35:00|9495.1|9489.1|9486.1|9480.1|9496.1|9490.1|9486.1|9480.1|312
1763005200000|2025-11-13 03:40:00|9485.1|9479.1|9483.1|9477.1|9485.1|9479.1|9474.1|9468.1|497
1763005500000|2025-11-13 03:45:00|9482.1|9476.1|9474.1|9468.1|9482.1|9476.1|9468.1|9462.1|628
1763005800000|2025-11-13 03:50:00|9473.1|9467.1|9479.1|9473.1|9480.1|9474.1|9472.1|9466.1|370
1763006100000|2025-11-13 03:55:00|9480.1|9474.1|9484.1|9478.1|9484.1|9478.1|9477.1|9471.1|487
1763006400000|2025-11-13 04:00:00|9488.3|9470.3|9487.6|9469.6|9489.4|9471.4|9487.3|9469.3|0
1763006700000|2025-11-13 04:05:00|9487.5|9469.5|9487.2|9469.2|9488.9|9470.9|9486.6|9468.6|0
1763007000000|2025-11-13 04:10:00|9487|9469|9487.6|9469.6|9487.9|9469.9|9486.2|9468.2|0
1763007300000|2025-11-13 04:15:00|9487.7|9469.7|9485.9|9467.9|9487.9|9469.9|9485.9|9467.9|0
1763007600000|2025-11-13 04:20:00|9486|9468|9487.6|9469.6|9487.7|9469.7|9485.7|9467.7|0
1763007900000|2025-11-13 04:25:00|9487.7|9469.7|9487.2|9469.2|9488.4|9470.4|9487|9469|0
1763008200000|2025-11-13 04:30:00|9487.3|9469.3|9487.9|9469.9|9488.5|9470.5|9487.1|9469.1|0
1763008500000|2025-11-13 04:35:00|9488|9470|9488.7|9470.7|9488.8|9470.8|9487.3|9469.3|0
1763008800000|2025-11-13 04:40:00|9488.8|9470.8|9490.2|9472.2|9490.2|9472.2|9488|9470|0
1763009100000|2025-11-13 04:45:00|9490.3|9472.3|9491.6|9473.6|9491.6|9473.6|9490.1|9472.1|0
1763009400000|2025-11-13 04:50:00|9491.4|9473.4|9490.6|9472.6|9491.6|9473.6|9490|9472|0
1763009700000|2025-11-13 04:55:00|9490.5|9472.5|9490.9|9472.9|9491.4|9473.4|9490.2|9472.2|35
1763010000000|2025-11-13 05:00:00|9491|9473|9496.1|9490.1|9506.1|9500.1|9482.1|9473|1480
1763010300000|2025-11-13 05:05:00|9497.1|9491.1|9500.1|9494.1|9508.1|9502.1|9493.1|9487.1|846
1763010600000|2025-11-13 05:10:00|9501.1|9495.1|9497.1|9491.1|9504.1|9498.1|9495.1|9489.1|640
1763010900000|2025-11-13 05:15:00|9496.1|9490.1|9501.1|9495.1|9504.1|9498.1|9496.1|9490.1|779
1763011200000|2025-11-13 05:20:00|9500.1|9494.1|9500.1|9494.1|9507.1|9501.1|9497.1|9491.1|1115
1763011500000|2025-11-13 05:25:00|9499.1|9493.1|9499.1|9493.1|9502.1|9496.1|9494.1|9488.1|775
1763011800000|2025-11-13 05:30:00|9498.1|9492.1|9505.1|9499.1|9509.1|9503.1|9498.1|9492.1|1390
1763012100000|2025-11-13 05:35:00|9504.1|9498.1|9528.1|9522.1|9528.1|9522.1|9504.1|9498.1|1538
1763012400000|2025-11-13 05:40:00|9527.1|9521.1|9519.1|9513.1|9534.1|9528.1|9517.1|9511.1|1034
1763012700000|2025-11-13 05:45:00|9518.1|9512.1|9511.1|9505.1|9522.1|9516.1|9505.1|9499.1|1002
1763013000000|2025-11-13 05:50:00|9509.1|9503.1|9511.1|9505.1|9515.1|9509.1|9507.1|9501.1|990
1763013300000|2025-11-13 05:55:00|9509.1|9503.1|9518.1|9512.1|9522.1|9516.1|9509.1|9503.1|996
1763013600000|2025-11-13 06:00:00|9519.1|9513.1|9525.1|9519.1|9525.1|9519.1|9512.1|9506.1|887
1763013900000|2025-11-13 06:05:00|9526.1|9520.1|9532.1|9526.1|9537.1|9531.1|9524.1|9518.1|1110
1763014200000|2025-11-13 06:10:00|9531.1|9525.1|9543.1|9537.1|9546.1|9540.1|9531.1|9525.1|893
1763014500000|2025-11-13 06:15:00|9544.1|9538.1|9539.1|9533.1|9548.1|9542.1|9538.1|9532.1|1432
1763014800000|2025-11-13 06:20:00|9538.1|9532.1|9554.1|9548.1|9555.1|9549.1|9538.1|9532.1|1211
1763015100000|2025-11-13 06:25:00|9555.1|9549.1|9549.1|9543.1|9559.1|9553.1|9548.1|9542.1|1098
1763015400000|2025-11-13 06:30:00|9550.1|9544.1|9559.1|9553.1|9559.1|9553.1|9548.1|9542.1|1572
1763015700000|2025-11-13 06:35:00|9558.1|9552.1|9576.1|9570.1|9576.1|9570.1|9558.1|9552.1|1834
1763016000000|2025-11-13 06:40:00|9574.1|9568.1|9605.1|9599.1|9608.1|9602.1|9574.1|9568.1|1970
1763016300000|2025-11-13 06:45:00|9607.1|9601.1|9631.1|9625.1|9632.1|9626.1|9597.1|9591.1|2971
1763016600000|2025-11-13 06:50:00|9630.1|9624.1|9631.1|9625.1|9650.1|9644.1|9621.1|9615.1|2910
1763016900000|2025-11-13 06:55:00|9630.1|9624.1|9619.1|9613.1|9634.1|9628.1|9617.1|9611.1|2354
1763017200000|2025-11-13 07:00:00|9617.1|9611.1|9601.1|9595.1|9617.1|9611.1|9582.1|9576.1|2725
1763017500000|2025-11-13 07:05:00|9600.1|9594.1|9577.1|9571.1|9604.1|9598.1|9575.1|9569.1|1316
1763017800000|2025-11-13 07:10:00|9576.1|9570.1|9576.1|9570.1|9582.1|9576.1|9568.1|9562.1|1254
1763018100000|2025-11-13 07:15:00|9577.1|9571.1|9573.1|9567.1|9588.1|9582.1|9570.1|9564.1|1019
1763018400000|2025-11-13 07:20:00|9574.1|9568.1|9576.1|9570.1|9585.1|9579.1|9568.1|9562.1|792
1763018700000|2025-11-13 07:25:00|9575.1|9569.1|9582.1|9576.1|9585.1|9579.1|9571.1|9565.1|909
1763019000000|2025-11-13 07:30:00|9581.1|9575.1|9585.1|9579.1|9587.1|9581.1|9580.1|9574.1|1515
1763019300000|2025-11-13 07:35:00|9586.1|9580.1|9582.1|9576.1|9588.1|9582.1|9579.1|9573.1|1261
1763019600000|2025-11-13 07:40:00|9581.1|9575.1|9590.1|9584.1|9593.1|9587.1|9578.1|9572.1|933
1763019900000|2025-11-13 07:45:00|9591.1|9585.1|9597.1|9591.1|9597.1|9591.1|9589.1|9583.1|1161
1763020200000|2025-11-13 07:50:00|9596.1|9590.1|9595.1|9589.1|9599.1|9593.1|9592.1|9586.1|1308
1763020500000|2025-11-13 07:55:00|9593.1|9587.1|9593.1|9587.1|9597.1|9591.1|9589.1|9583.1|1293
1763020800000|2025-11-13 08:00:00|9592.1|9586.1|9596.1|9590.1|9599.1|9593.1|9591.1|9585.1|1486
1763021100000|2025-11-13 08:05:00|9595.1|9589.1|9598.1|9592.1|9602.1|9596.1|9593.1|9587.1|1685
1763021400000|2025-11-13 08:10:00|9597.1|9591.1|9603.1|9597.1|9606.1|9600.1|9597.1|9591.1|1245
1763021700000|2025-11-13 08:15:00|9604.1|9598.1|9604.1|9598.1|9609.1|9603.1|9598.1|9592.1|1054
1763022000000|2025-11-13 08:20:00|9603.1|9597.1|9599.1|9593.1|9607.1|9601.1|9597.1|9591.1|503
1763022300000|2025-11-13 08:25:00|9598.1|9592.1|9597.1|9591.1|9600.1|9594.1|9594.1|9588.1|713
1763022600000|2025-11-13 08:30:00|9603|9585|9604.6|9586.6|9605.5|9587.5|9601.7|9583.7|40
1763022900000|2025-11-13 08:35:00|9604.8|9586.8|9605.6|9587.6|9605.8|9587.8|9603.4|9585.4|4
1763023200000|2025-11-13 08:40:00|9605.7|9587.7|9606|9588|9606.5|9588.5|9604.8|9586.8|0
1763023500000|2025-11-13 08:45:00|9605.8|9587.8|9605.3|9587.3|9606.2|9588.2|9603.7|9585.7|0
1763023800000|2025-11-13 08:50:00|9605.2|9587.2|9605.8|9587.8|9607.1|9589.1|9604.9|9586.9|0
1763024100000|2025-11-13 08:55:00|9605.5|9587.5|9605.6|9587.6|9606.7|9588.7|9605|9587|0
1763024400000|2025-11-13 09:00:00|9605.7|9587.7|9602.9|9584.9|9606.8|9588.8|9602.1|9584.1|0
1763024700000|2025-11-13 09:05:00|9602.8|9584.8|9597.2|9579.2|9602.9|9584.9|9594.8|9576.8|0
1763025000000|2025-11-13 09:10:00|9597|9579|9593.3|9575.3|9597.1|9579.1|9592.8|9574.8|0
1763025300000|2025-11-13 09:15:00|9593.4|9575.4|9611.1|9605.1|9614.1|9608.1|9593.4|9575.4|538
1763025600000|2025-11-13 09:20:00|9610.1|9604.1|9608.1|9602.1|9612.1|9606.1|9606.1|9600.1|262
1763025900000|2025-11-13 09:25:00|9606.1|9600.1|9595.1|9589.1|9608.1|9602.1|9595.1|9589.1|157
1763026200000|2025-11-13 09:30:00|9596.1|9590.1|9597.1|9591.1|9599.1|9593.1|9590.1|9584.1|104
1763026500000|2025-11-13 09:35:00|9596.1|9590.1|9589.1|9583.1|9596.1|9590.1|9583.1|9577.1|147
1763026800000|2025-11-13 09:40:00|9588.1|9582.1|9598.1|9592.1|9601.1|9595.1|9586.1|9580.1|172
1763027100000|2025-11-13 09:45:00|9599.1|9593.1|9604.1|9598.1|9605.1|9599.1|9597.1|9591.1|125
1763027400000|2025-11-13 09:50:00|9605.1|9599.1|9606.1|9600.1|9606.1|9600.1|9600.1|9594.1|143
1763027700000|2025-11-13 09:55:00|9605.1|9599.1|9606.1|9600.1|9607.1|9601.1|9604.1|9598.1|153
1763028000000|2025-11-13 10:00:00|9607.6|9601.6|9602.6|9596.6|9608.6|9602.6|9600.6|9594.6|319
1763028300000|2025-11-13 10:05:00|9603.1|9597.1|9601.1|9595.1|9604.6|9598.6|9598.6|9592.6|90
1763028600000|2025-11-13 10:10:00|9601.6|9595.6|9599.6|9593.6|9604.6|9598.6|9598.6|9592.6|48
1763028900000|2025-11-13 10:15:00|9598.6|9592.6|9600.6|9594.6|9600.6|9594.6|9593.6|9587.6|106
1763029200000|2025-11-13 10:20:00|9600.1|9594.1|9602.6|9596.6|9603.6|9597.6|9600.1|9594.1|15
1763029500000|2025-11-13 10:25:00|9603.1|9597.1|9603.6|9597.6|9604.1|9598.1|9600.6|9594.6|34
1763029800000|2025-11-13 10:30:00|9604.1|9598.1|9602.6|9596.6|9604.6|9598.6|9600.6|9594.6|18
1763030100000|2025-11-13 10:35:00|9603.1|9597.1|9604.1|9598.1|9605.1|9599.1|9602.1|9596.1|63
1763030400000|2025-11-13 10:40:00|9603.6|9597.6|9598.6|9592.6|9604.1|9598.1|9598.6|9592.6|64
1763030700000|2025-11-13 10:45:00|9596.6|9590.6|9594.6|9588.6|9598.1|9592.1|9594.1|9588.1|106
1763031000000|2025-11-13 10:50:00|9594.1|9588.1|9595.6|9589.6|9597.1|9591.1|9593.6|9587.6|69
1763031300000|2025-11-13 10:55:00|9596.1|9590.1|9595.6|9589.6|9597.6|9591.6|9595.1|9589.1|75
1763031600000|2025-11-13 11:00:00|9594.6|9588.6|9596.1|9590.1|9601.1|9595.1|9592.1|9586.1|110
1763031900000|2025-11-13 11:05:00|9596.6|9590.6|9596.6|9590.6|9599.6|9593.6|9596.1|9590.1|170
1763032200000|2025-11-13 11:10:00|9596.1|9590.1|9601.1|9595.1|9602.6|9596.6|9596.1|9590.1|188
1763032500000|2025-11-13 11:15:00|9600.6|9594.6|9595.6|9589.6|9602.6|9596.6|9595.1|9589.1|111
1763032800000|2025-11-13 11:20:00|9595.1|9589.1|9595.1|9589.1|9596.6|9590.6|9592.1|9586.1|75
1763033100000|2025-11-13 11:25:00|9594.6|9588.6|9592.6|9586.6|9595.1|9589.1|9590.6|9584.6|91
1763033400000|2025-11-13 11:30:00|9593.1|9587.1|9590.6|9584.6|9595.1|9589.1|9587.6|9581.6|409
1763033700000|2025-11-13 11:35:00|9591.1|9585.1|9592.6|9586.6|9593.6|9587.6|9584.6|9578.6|111
1763034000000|2025-11-13 11:40:00|9593.1|9587.1|9594.6|9588.6|9595.1|9589.1|9590.6|9584.6|106
1763034300000|2025-11-13 11:45:00|9595.1|9589.1|9592.1|9586.1|9597.1|9591.1|9592.1|9586.1|90
1763034600000|2025-11-13 11:50:00|9591.6|9585.6|9594.1|9588.1|9595.6|9589.6|9591.6|9585.6|42
1763034900000|2025-11-13 11:55:00|9593.6|9587.6|9599.1|9593.1|9599.1|9593.1|9592.6|9586.6|84
1763035200000|2025-11-13 12:00:00|9597.6|9591.6|9594.6|9588.6|9598.6|9592.6|9593.6|9587.6|60
1763035500000|2025-11-13 12:05:00|9594.1|9588.1|9594.1|9588.1|9594.6|9588.6|9592.6|9586.6|60
1763035800000|2025-11-13 12:10:00|9594.6|9588.6|9594.6|9588.6|9597.1|9591.1|9593.6|9587.6|37
1763036100000|2025-11-13 12:15:00|9595.1|9589.1|9596.1|9590.1|9597.6|9591.6|9594.6|9588.6|20
1763036400000|2025-11-13 12:20:00|9596.6|9590.6|9600.1|9594.1|9601.6|9595.6|9596.6|9590.6|98
1763036700000|2025-11-13 12:25:00|9600.6|9594.6|9603.1|9597.1|9604.6|9598.6|9599.1|9593.1|57
1763037000000|2025-11-13 12:30:00|9602.6|9596.6|9603.6|9597.6|9604.6|9598.6|9600.6|9594.6|91
1763037300000|2025-11-13 12:35:00|9604.1|9598.1|9610.6|9604.6|9611.1|9605.1|9603.6|9597.6|459
1763037600000|2025-11-13 12:40:00|9611.1|9605.1|9614.6|9608.6|9614.6|9608.6|9607.6|9601.6|67
1763037900000|2025-11-13 12:45:00|9613.6|9607.6|9611.6|9605.6|9614.6|9608.6|9611.6|9605.6|61
1763038200000|2025-11-13 12:50:00|9612.1|9606.1|9612.6|9606.6|9612.6|9606.6|9609.6|9603.6|101
1763038500000|2025-11-13 12:55:00|9612.1|9606.1|9611.6|9605.6|9613.6|9607.6|9610.6|9604.6|121
1763038800000|2025-11-13 13:00:00|9611.1|9605.1|9607.6|9601.6|9612.1|9606.1|9607.1|9601.1|98
1763039100000|2025-11-13 13:05:00|9608.1|9602.1|9608.6|9602.6|9610.6|9604.6|9604.6|9598.6|66
1763039400000|2025-11-13 13:10:00|9608.1|9602.1|9609.1|9603.1|9609.1|9603.1|9601.1|9595.1|122
1763039700000|2025-11-13 13:15:00|9608.6|9602.6|9606.6|9600.6|9610.6|9604.6|9606.6|9600.6|64
1763040000000|2025-11-13 13:20:00|9605.6|9599.6|9613.1|9607.1|9613.1|9607.1|9599.6|9593.6|481
1763040300000|2025-11-13 13:25:00|9612.6|9606.6|9608.1|9602.1|9613.6|9607.6|9605.6|9599.6|154
1763040600000|2025-11-13 13:30:00|9607.6|9601.6|9594.1|9588.1|9607.6|9601.6|9592.6|9586.6|65
1763040900000|2025-11-13 13:35:00|9594.6|9588.6|9593.6|9587.6|9596.6|9590.6|9592.6|9586.6|145
1763041200000|2025-11-13 13:40:00|9594.6|9588.6|9593.1|9587.1|9598.6|9592.6|9591.1|9585.1|163
1763041500000|2025-11-13 13:45:00|9593.6|9587.6|9594.1|9588.1|9599.6|9593.6|9592.6|9586.6|118
1763041800000|2025-11-13 13:50:00|9594.6|9588.6|9595.6|9589.6|9596.6|9590.6|9592.6|9586.6|81
1763042100000|2025-11-13 13:55:00|9595.1|9589.1|9593.6|9587.6|9596.1|9590.1|9590.6|9584.6|152
1763042400000|2025-11-13 14:00:00|9594.6|9588.6|9592.1|9586.1|9596.1|9590.1|9590.6|9584.6|115
1763042700000|2025-11-13 14:05:00|9592.6|9586.6|9579.6|9573.6|9593.1|9587.1|9578.1|9572.1|229
1763043000000|2025-11-13 14:10:00|9580.1|9574.1|9582.1|9576.1|9582.6|9576.6|9576.6|9570.6|122
1763043300000|2025-11-13 14:15:00|9581.6|9575.6|9588.1|9582.1|9589.1|9583.1|9581.1|9575.1|86
1763043600000|2025-11-13 14:20:00|9587.6|9581.6|9590.1|9584.1|9591.6|9585.6|9586.1|9580.1|74
1763043900000|2025-11-13 14:25:00|9590.6|9584.6|9583.6|9577.6|9591.1|9585.1|9581.1|9575.1|87
1763044200000|2025-11-13 14:30:00|9581.6|9575.6|9582.6|9576.6|9583.1|9577.1|9563.6|9557.6|895
1763044500000|2025-11-13 14:35:00|9583.1|9577.1|9564.6|9558.6|9589.6|9583.6|9561.6|9555.6|613
1763044800000|2025-11-13 14:40:00|9564.1|9558.1|9549.6|9543.6|9569.1|9563.1|9548.6|9542.6|526
1763045100000|2025-11-13 14:45:00|9549.1|9543.1|9551.6|9545.6|9562.6|9556.6|9546.6|9540.6|826
1763045400000|2025-11-13 14:50:00|9552.1|9546.1|9548.1|9542.1|9561.6|9555.6|9546.6|9540.6|486
1763045700000|2025-11-13 14:55:00|9549.1|9543.1|9554.6|9548.6|9557.1|9551.1|9546.6|9540.6|403
1763046000000|2025-11-13 15:00:00|9552.6|9546.6|9546.1|9540.1|9559.1|9553.1|9541.1|9535.1|436
1763046300000|2025-11-13 15:05:00|9546.6|9540.6|9555.6|9549.6|9560.1|9554.1|9543.1|9537.1|208
1763046600000|2025-11-13 15:10:00|9556.1|9550.1|9560.6|9554.6|9562.1|9556.1|9552.1|9546.1|214
1763046900000|2025-11-13 15:15:00|9561.1|9555.1|9558.1|9552.1|9564.6|9558.6|9556.1|9550.1|484
1763047200000|2025-11-13 15:20:00|9558.6|9552.6|9555.6|9549.6|9564.1|9558.1|9550.1|9544.1|272
1763047500000|2025-11-13 15:25:00|9554.6|9548.6|9546.6|9540.6|9558.6|9552.6|9540.6|9534.6|430
1763047800000|2025-11-13 15:30:00|9547.1|9541.1|9539.1|9533.1|9550.6|9544.6|9536.6|9530.6|216
1763048100000|2025-11-13 15:35:00|9538.6|9532.6|9541.1|9535.1|9543.6|9537.6|9535.1|9529.1|222
1763048400000|2025-11-13 15:40:00|9540.6|9534.6|9533.6|9527.6|9544.1|9538.1|9532.6|9526.6|200
1763048700000|2025-11-13 15:45:00|9534.1|9528.1|9517.6|9511.6|9535.6|9529.6|9517.1|9511.1|421
1763049000000|2025-11-13 15:50:00|9518.1|9512.1|9516.6|9510.6|9526.6|9520.6|9513.1|9507.1|310
1763049300000|2025-11-13 15:55:00|9517.1|9511.1|9520.1|9514.1|9520.6|9514.6|9512.6|9506.6|239
1763049600000|2025-11-13 16:00:00|9518.1|9512.1|9517.1|9511.1|9524.1|9518.1|9514.1|9508.1|179
1763049900000|2025-11-13 16:05:00|9518.1|9512.1|9518.1|9512.1|9519.1|9513.1|9508.1|9502.1|333
1763050200000|2025-11-13 16:10:00|9517.1|9511.1|9510.1|9504.1|9517.1|9511.1|9506.1|9500.1|284
1763050500000|2025-11-13 16:15:00|9511.1|9505.1|9503.1|9497.1|9513.1|9507.1|9501.1|9495.1|378
1763050800000|2025-11-13 16:20:00|9502.1|9496.1|9496.1|9490.1|9507.1|9501.1|9496.1|9490.1|246
1763051100000|2025-11-13 16:25:00|9497.1|9491.1|9496.1|9490.1|9499.1|9493.1|9492.1|9486.1|305
1763051400000|2025-11-13 16:30:00|9495.1|9489.1|9504.1|9498.1|9508.1|9502.1|9495.1|9489.1|179
1763051700000|2025-11-13 16:35:00|9506.1|9500.1|9493.1|9487.1|9506.1|9500.1|9492.1|9486.1|241
1763052000000|2025-11-13 16:40:00|9494.1|9488.1|9493.1|9487.1|9499.1|9493.1|9490.1|9484.1|122
1763052300000|2025-11-13 16:45:00|9494.1|9488.1|9502.1|9496.1|9503.1|9497.1|9494.1|9488.1|168
1763052600000|2025-11-13 16:50:00|9505.1|9499.1|9499.1|9493.1|9508.1|9502.1|9499.1|9493.1|146
1763052900000|2025-11-13 16:55:00|9500.1|9494.1|9500.1|9494.1|9500.1|9494.1|9494.1|9488.1|156
1763053200000|2025-11-13 17:00:00|9501.1|9495.1|9498.1|9492.1|9502.1|9496.1|9495.1|9489.1|209
1763053500000|2025-11-13 17:05:00|9499.1|9493.1|9486.1|9480.1|9499.1|9493.1|9486.1|9480.1|294
1763053800000|2025-11-13 17:10:00|9487.1|9481.1|9484.1|9478.1|9488.1|9482.1|9481.1|9475.1|158
1763054100000|2025-11-13 17:15:00|9485.1|9479.1|9490.1|9484.1|9496.1|9490.1|9485.1|9479.1|106
1763054400000|2025-11-13 17:20:00|9491.1|9485.1|9494.1|9488.1|9495.1|9489.1|9487.1|9481.1|110
1763054700000|2025-11-13 17:25:00|9493.1|9487.1|9497.1|9491.1|9499.1|9493.1|9492.1|9486.1|63
1763055000000|2025-11-13 17:30:00|9498.1|9492.1|9498.1|9492.1|9501.1|9495.1|9497.1|9491.1|60
1763055300000|2025-11-13 17:35:00|9499.1|9493.1|9494.1|9488.1|9499.1|9493.1|9491.1|9485.1|135
1763055600000|2025-11-13 17:40:00|9495.1|9489.1|9488.1|9482.1|9495.1|9489.1|9485.1|9479.1|104
1763055900000|2025-11-13 17:45:00|9485.1|9479.1|9483.1|9477.1|9485.1|9479.1|9478.1|9472.1|109
1763056200000|2025-11-13 17:50:00|9482.1|9476.1|9481.1|9475.1|9483.1|9477.1|9480.1|9474.1|66
1763056500000|2025-11-13 17:55:00|9480.1|9474.1|9475.1|9469.1|9480.1|9474.1|9474.1|9468.1|132
1763056800000|2025-11-13 18:00:00|9476.1|9470.1|9477.1|9471.1|9479.1|9473.1|9475.1|9469.1|62
1763057100000|2025-11-13 18:05:00|9475.1|9469.1|9471.1|9465.1|9478.1|9472.1|9469.1|9463.1|115
1763057400000|2025-11-13 18:10:00|9469.1|9463.1|9474.1|9468.1|9474.1|9468.1|9467.1|9461.1|50
1763057700000|2025-11-13 18:15:00|9476.1|9470.1|9466.1|9460.1|9476.1|9470.1|9465.1|9459.1|71
1763058000000|2025-11-13 18:20:00|9467.1|9461.1|9463.1|9457.1|9468.1|9462.1|9462.1|9456.1|140
1763058300000|2025-11-13 18:25:00|9461.1|9455.1|9451.1|9445.1|9461.1|9455.1|9449.1|9443.1|205
1763058600000|2025-11-13 18:30:00|9449.1|9443.1|9445.1|9439.1|9451.1|9445.1|9445.1|9439.1|173
1763058900000|2025-11-13 18:35:00|9446.1|9440.1|9437.1|9431.1|9447.1|9441.1|9435.1|9429.1|274
1763059200000|2025-11-13 18:40:00|9436.1|9430.1|9450.1|9444.1|9450.1|9444.1|9434.1|9428.1|286
1763059500000|2025-11-13 18:45:00|9453.1|9447.1|9451.1|9445.1|9455.1|9449.1|9447.1|9441.1|223
1763059800000|2025-11-13 18:50:00|9450.1|9444.1|9447.1|9441.1|9452.1|9446.1|9444.1|9438.1|277
1763060100000|2025-11-13 18:55:00|9448.1|9442.1|9464.9|9446.9|9464.9|9450.1|9443.1|9437.1|300
1763060400000|2025-11-13 19:00:00|9465|9447|9457.5|9439.5|9465.7|9447.7|9456.2|9438.2|0
1763060700000|2025-11-13 19:05:00|9458.2|9440.2|9454.2|9436.2|9460.9|9442.9|9451.7|9433.7|0
1763061000000|2025-11-13 19:10:00|9454.3|9436.3|9450.5|9432.5|9456|9438|9450.1|9432.1|0
1763061300000|2025-11-13 19:15:00|9450.4|9432.4|9454.4|9436.4|9456.1|9438.1|9450.2|9432.2|0
1763061600000|2025-11-13 19:20:00|9454.3|9436.3|9462.8|9444.8|9463|9445|9453.5|9435.5|0
1763061900000|2025-11-13 19:25:00|9462.9|9444.9|9471.5|9453.5|9471.6|9453.6|9462.9|9444.9|0
1763062200000|2025-11-13 19:30:00|9471.4|9453.4|9473.1|9455.1|9474.3|9456.3|9466.9|9448.9|0
1763062500000|2025-11-13 19:35:00|9473|9455|9467.8|9449.8|9475.4|9457.4|9465.3|9447.3|0
1763062800000|2025-11-13 19:40:00|9467.7|9449.7|9465.6|9447.6|9467.7|9449.7|9461.7|9443.7|0
1763063100000|2025-11-13 19:45:00|9465.5|9447.5|9460.3|9442.3|9467.8|9449.8|9459.8|9441.8|0
1763063400000|2025-11-13 19:50:00|9460.5|9442.5|9461.4|9443.4|9464.1|9446.1|9460.5|9442.5|0
1763063700000|2025-11-13 19:55:00|9461.3|9443.3|9462.6|9444.6|9463.2|9445.2|9455.8|9437.8|0
1763064000000|2025-11-13 20:00:00|9462.5|9444.5|9463.1|9445.1|9467.5|9449.5|9462.3|9444.3|0
1763064300000|2025-11-13 20:05:00|9463.2|9445.2|9467.2|9449.2|9467.4|9449.4|9461|9443|0
1763064600000|2025-11-13 20:10:00|9467.3|9449.3|9465.3|9447.3|9467.5|9449.5|9461.5|9443.5|0
1763064900000|2025-11-13 20:15:00|9465.2|9447.2|9462.9|9444.9|9470.2|9452.2|9462.9|9444.9|0
1763065200000|2025-11-13 20:20:00|9463|9445|9463.1|9445.1|9464.3|9446.3|9460.1|9442.1|0
1763065500000|2025-11-13 20:25:00|9463.2|9445.2|9462.7|9444.7|9463.3|9445.3|9460.7|9442.7|0
1763065800000|2025-11-13 20:30:00|9462.8|9444.8|9467.7|9449.7|9467.8|9449.8|9461.5|9443.5|0
1763066100000|2025-11-13 20:35:00|9467.8|9449.8|9471|9453|9471.2|9453.2|9467.2|9449.2|0
1763066400000|2025-11-13 20:40:00|9471.1|9453.1|9476.7|9458.7|9478|9460|9471.1|9453.1|0
1763066700000|2025-11-13 20:45:00|9476.6|9458.6|9475.6|9457.6|9478.4|9460.4|9474.9|9456.9|0
1763067000000|2025-11-13 20:50:00|9476.1|9458.1|9468|9450|9477.6|9459.6|9468|9450|0
1763067300000|2025-11-13 20:55:00|9468.1|9450.1|9472.5|9454.5|9472.9|9454.9|9466.8|9448.8|0
1763067600000|2025-11-13 21:00:00|9472.6|9454.6|9481.2|9463.2|9481.9|9463.9|9472.6|9454.6|0
1763067900000|2025-11-13 21:05:00|9481.4|9463.4|9484.1|9466.1|9484.4|9466.4|9479|9461|0
1763068200000|2025-11-13 21:10:00|9484|9466|9485.3|9467.3|9485.3|9467.3|9481.7|9463.7|0
1763068500000|2025-11-13 21:15:00|9485.4|9467.4|9484.7|9466.7|9487.1|9469.1|9484|9466|0
1763068800000|2025-11-13 21:20:00|9484.6|9466.6|9480|9462|9484.9|9466.9|9478.8|9460.8|0
1763069100000|2025-11-13 21:25:00|9480.2|9462.2|9481.9|9463.9|9482.7|9464.7|9479|9461|0
1763069400000|2025-11-13 21:30:00|9482|9464|9477.9|9459.9|9482.9|9464.9|9477|9459|0
1763069700000|2025-11-13 21:35:00|9478|9460|9477.9|9459.9|9480.4|9462.4|9475.8|9457.8|0
1763070000000|2025-11-13 21:40:00|9477.7|9459.7|9477.7|9459.7|9478.8|9460.8|9476.8|9458.8|0
1763070300000|2025-11-13 21:45:00|9477.9|9459.9|9476.1|9458.1|9477.9|9459.9|9474|9456|0
1763070600000|2025-11-13 21:50:00|9475.9|9457.9|9474|9456|9476.3|9458.3|9473.3|9455.3|0
1763070900000|2025-11-13 21:55:00|9473.9|9455.9|9473.6|9455.6|9474.8|9456.8|9473|9455|0
1763071200000|2025-11-13 22:00:00|9474|9456|9474.2|9456.2|9474.2|9456.2|9473|9455|0
1763071500000|2025-11-13 22:05:00|9474|9456|9473.8|9455.8|9474|9456|9473.6|9455.6|0
1763071800000|2025-11-13 22:10:00|9473.9|9455.9|9473.3|9455.3|9475|9457|9472.7|9454.7|0
1763072100000|2025-11-13 22:15:00|9473.5|9455.5|9473.2|9455.2|9473.7|9455.7|9473|9455|0
1763072400000|2025-11-13 22:20:00|9473.4|9455.4|9473.3|9455.3|9473.7|9455.7|9473|9455|0
1763072700000|2025-11-13 22:25:00|9473.2|9455.2|9472|9454|9473.2|9455.2|9471.2|9453.2|0
1763073000000|2025-11-13 22:30:00|9471.9|9453.9|9472.6|9454.6|9472.9|9454.9|9471.8|9453.8|0
1763073300000|2025-11-13 22:35:00|9472.8|9454.8|9474.1|9456.1|9474.5|9456.5|9472.8|9454.8|0
1763073600000|2025-11-13 22:40:00|9474.4|9456.4|9475.6|9457.6|9475.6|9457.6|9474.4|9456.4|0
1763073900000|2025-11-13 22:45:00|9475.8|9457.8|9475.4|9457.4|9475.8|9457.8|9474.9|9456.9|0
1763074200000|2025-11-13 22:50:00|9475.3|9457.3|9475.2|9457.2|9475.4|9457.4|9474.9|9456.9|0
1763074500000|2025-11-13 22:55:00|9475|9457|9475.1|9457.1|9475.2|9457.2|9474.9|9456.9|0
1763074800000|2025-11-13 23:00:00|9475.4|9457.4|9480.3|9462.3|9481.1|9463.1|9475.4|9457.4|0
1763075100000|2025-11-13 23:05:00|9480.4|9462.4|9480.5|9462.5|9482.6|9464.6|9479.1|9461.1|0
1763075400000|2025-11-13 23:10:00|9480.4|9462.4|9477.1|9459.1|9480.4|9462.4|9477|9459|0
1763075700000|2025-11-13 23:15:00|9477.2|9459.2|9479.7|9461.7|9479.9|9461.9|9476.5|9458.5|0
1763076000000|2025-11-13 23:20:00|9479.9|9461.9|9481.3|9463.3|9481.9|9463.9|9478.8|9460.8|0
1763076300000|2025-11-13 23:25:00|9481.4|9463.4|9482.5|9464.5|9483.4|9465.4|9480.8|9462.8|0
1763076600000|2025-11-13 23:30:00|9482.6|9464.6|9482.6|9464.6|9484.9|9466.9|9482.1|9464.1|0
1763076900000|2025-11-13 23:35:00|9482.7|9464.7|9480.8|9462.8|9483.6|9465.6|9479.5|9461.5|0
1763077200000|2025-11-13 23:40:00|9480.9|9462.9|9482|9464|9482.4|9464.4|9480.1|9462.1|0
1763077500000|2025-11-13 23:45:00|9481.8|9463.8|9479.1|9461.1|9481.8|9463.8|9478.3|9460.3|0
1763077800000|2025-11-13 23:50:00|9479.3|9461.3|9479.5|9461.5|9481.2|9463.2|9478.4|9460.4|0
1763078100000|2025-11-13 23:55:00|9479.4|9461.4|9478.2|9460.2|9479.6|9461.6|9477.2|9459.2|0
1763078400000|2025-11-14 00:00:00|9478.1|9460.1|9478.5|9460.5|9479.9|9461.9|9477|9459|0
1763078700000|2025-11-14 00:05:00|9479.1|9461.1|9477.3|9459.3|9479.9|9461.9|9476.5|9458.5|0
1763079000000|2025-11-14 00:10:00|9477.4|9459.4|9480.4|9462.4|9481.6|9463.6|9477.1|9459.1|0
1763079300000|2025-11-14 00:15:00|9480.5|9462.5|9481.8|9463.8|9482.2|9464.2|9479|9461|0
1763079600000|2025-11-14 00:20:00|9481.9|9463.9|9481.6|9463.6|9482.1|9464.1|9480.8|9462.8|0
1763079900000|2025-11-14 00:25:00|9481.7|9463.7|9483.2|9465.2|9483.8|9465.8|9480.8|9462.8|0
1763080200000|2025-11-14 00:30:00|9483.1|9465.1|9482.7|9464.7|9483.3|9465.3|9480.8|9462.8|0
1763080500000|2025-11-14 00:35:00|9482.6|9464.6|9480.6|9462.6|9483.2|9465.2|9480.3|9462.3|0
1763080800000|2025-11-14 00:40:00|9480.7|9462.7|9480.6|9462.6|9481.7|9463.7|9478.7|9460.7|0
1763081100000|2025-11-14 00:45:00|9480.7|9462.7|9477.9|9459.9|9482.1|9464.1|9476.7|9458.7|0
1763081400000|2025-11-14 00:50:00|9478|9460|9478.4|9460.4|9479.5|9461.5|9476.4|9458.4|0
1763081700000|2025-11-14 00:55:00|9478.2|9460.2|9477.3|9459.3|9479.3|9461.3|9477|9459|0
1763082000000|2025-11-14 01:00:00|9477.2|9459.2|9478.9|9460.9|9480.2|9462.2|9476.6|9458.6|0
1763082300000|2025-11-14 01:05:00|9479|9461|9460.5|9442.5|9480.3|9462.3|9459.8|9441.8|0
1763082600000|2025-11-14 01:10:00|9460.6|9442.6|9451.7|9433.7|9461.3|9443.3|9450.4|9432.4|0
1763082900000|2025-11-14 01:15:00|9450.5|9432.5|9444.4|9438.4|9450.7|9444.4|9426.4|9420.4|2042
1763083200000|2025-11-14 01:20:00|9445.4|9439.4|9431.4|9425.4|9448.4|9442.4|9430.4|9424.4|1228
1763083500000|2025-11-14 01:25:00|9432.4|9426.4|9433.4|9427.4|9442.4|9436.4|9428.4|9422.4|1080
1763083800000|2025-11-14 01:30:00|9441.4|9435.4|9464.4|9458.4|9476.4|9470.4|9435.4|9429.4|5039
1763084100000|2025-11-14 01:35:00|9465.4|9459.4|9481.4|9475.4|9491.4|9485.4|9462.4|9456.4|2257
1763084400000|2025-11-14 01:40:00|9482.4|9476.4|9461.4|9455.4|9483.4|9477.4|9457.4|9451.4|1832
1763084700000|2025-11-14 01:45:00|9462.4|9456.4|9470.4|9464.4|9471.4|9465.4|9459.4|9453.4|1121
1763085000000|2025-11-14 01:50:00|9471.4|9465.4|9475.4|9469.4|9484.4|9478.4|9465.4|9459.4|1234
1763085300000|2025-11-14 01:55:00|9476.4|9470.4|9485.4|9479.4|9489.4|9483.4|9476.4|9470.4|1137
1763085600000|2025-11-14 02:00:00|9484.4|9478.4|9481.4|9475.4|9493.4|9487.4|9478.4|9472.4|999
1763085900000|2025-11-14 02:05:00|9482.4|9476.4|9488.4|9482.4|9492.4|9486.4|9477.4|9471.4|798
1763086200000|2025-11-14 02:10:00|9487.4|9481.4|9495.4|9489.4|9501.4|9495.4|9487.4|9481.4|1132
1763086500000|2025-11-14 02:15:00|9496.4|9490.4|9501.4|9495.4|9502.4|9496.4|9494.4|9488.4|948
1763086800000|2025-11-14 02:20:00|9503.4|9497.4|9501.4|9495.4|9504.4|9498.4|9494.4|9488.4|767
1763087100000|2025-11-14 02:25:00|9500.4|9494.4|9512.4|9506.4|9512.4|9506.4|9498.4|9492.4|521
1763087400000|2025-11-14 02:30:00|9511.4|9505.4|9513.4|9507.4|9520.4|9514.4|9511.4|9505.4|836
1763087700000|2025-11-14 02:35:00|9517.4|9511.4|9511.4|9505.4|9524.4|9518.4|9506.4|9500.4|937
1763088000000|2025-11-14 02:40:00|9510.4|9504.4|9497.4|9491.4|9512.4|9506.4|9495.4|9489.4|701
1763088300000|2025-11-14 02:45:00|9496.4|9490.4|9488.4|9482.4|9505.4|9499.4|9484.4|9478.4|1284
1763088600000|2025-11-14 02:50:00|9487.4|9481.4|9492.4|9486.4|9504.4|9498.4|9485.4|9479.4|759
1763088900000|2025-11-14 02:55:00|9491.4|9485.4|9479.4|9473.4|9491.4|9485.4|9475.4|9469.4|743
1763089200000|2025-11-14 03:00:00|9478.4|9472.4|9477.4|9471.4|9488.4|9482.4|9475.4|9469.4|517
1763089500000|2025-11-14 03:05:00|9476.4|9470.4|9484.4|9478.4|9484.4|9478.4|9476.4|9470.4|654
1763089800000|2025-11-14 03:10:00|9483.4|9477.4|9486.4|9480.4|9493.4|9487.4|9482.4|9476.4|452
1763090100000|2025-11-14 03:15:00|9487.4|9481.4|9486.4|9480.4|9497.4|9491.4|9483.4|9477.4|435
1763090400000|2025-11-14 03:20:00|9487.4|9481.4|9493.4|9487.4|9495.4|9489.4|9485.4|9479.4|375
1763090700000|2025-11-14 03:25:00|9491.4|9485.4|9486.4|9480.4|9494.4|9488.4|9484.4|9478.4|412
1763091000000|2025-11-14 03:30:00|9487.4|9481.4|9475.4|9469.4|9487.4|9481.4|9475.4|9469.4|420
1763091300000|2025-11-14 03:35:00|9474.4|9468.4|9465.4|9459.4|9474.4|9468.4|9464.4|9458.4|429
1763091600000|2025-11-14 03:40:00|9464.4|9458.4|9467.4|9461.4|9472.4|9466.4|9464.4|9458.4|322
1763091900000|2025-11-14 03:45:00|9466.4|9460.4|9466.4|9460.4|9469.4|9463.4|9461.4|9455.4|441
1763092200000|2025-11-14 03:50:00|9465.4|9459.4|9463.4|9457.4|9466.4|9460.4|9461.4|9455.4|596
1763092500000|2025-11-14 03:55:00|9464.4|9458.4|9465.4|9459.4|9468.4|9462.4|9462.4|9456.4|308
1763092800000|2025-11-14 04:00:00|9469.8|9451.8|9466.1|9448.1|9471.1|9453.1|9465.4|9447.4|0
1763093100000|2025-11-14 04:05:00|9466.2|9448.2|9466.2|9448.2|9468|9450|9462.8|9444.8|0
1763093400000|2025-11-14 04:10:00|9466.3|9448.3|9464.7|9446.7|9468|9450|9464.7|9446.7|0
1763093700000|2025-11-14 04:15:00|9464.8|9446.8|9463.9|9445.9|9466.7|9448.7|9463|9445|0
1763094000000|2025-11-14 04:20:00|9464|9446|9461.2|9443.2|9464.7|9446.7|9460.4|9442.4|0
1763094300000|2025-11-14 04:25:00|9461.1|9443.1|9461.7|9443.7|9462.9|9444.9|9460.7|9442.7|0
1763094600000|2025-11-14 04:30:00|9461.6|9443.6|9462.3|9444.3|9463|9445|9458.8|9440.8|0
1763094900000|2025-11-14 04:35:00|9462.4|9444.4|9460.6|9442.6|9464.7|9446.7|9460.6|9442.6|0
1763095200000|2025-11-14 04:40:00|9460.8|9442.8|9462.2|9444.2|9463.3|9445.3|9459.7|9441.7|0
1763095500000|2025-11-14 04:45:00|9462.3|9444.3|9460.2|9442.2|9464.2|9446.2|9459.9|9441.9|0
1763095800000|2025-11-14 04:50:00|9460.3|9442.3|9460.3|9442.3|9462.1|9444.1|9460.2|9442.2|0
1763096100000|2025-11-14 04:55:00|9460.4|9442.4|9469.4|9451.4|9469.4|9451.4|9457.6|9439.6|11
1763096400000|2025-11-14 05:00:00|9469.7|9451.7|9453.4|9447.4|9469.7|9456.4|9447.4|9441.4|1263
1763096700000|2025-11-14 05:05:00|9452.4|9446.4|9444.4|9438.4|9454.4|9448.4|9436.4|9430.4|1490
1763097000000|2025-11-14 05:10:00|9445.4|9439.4|9433.4|9427.4|9447.4|9441.4|9432.4|9426.4|794
1763097300000|2025-11-14 05:15:00|9432.4|9426.4|9435.4|9429.4|9436.4|9430.4|9426.4|9420.4|1105
1763097600000|2025-11-14 05:20:00|9436.4|9430.4|9442.4|9436.4|9442.4|9436.4|9436.4|9430.4|531
1763097900000|2025-11-14 05:25:00|9441.4|9435.4|9441.4|9435.4|9445.4|9439.4|9438.4|9432.4|416
1763098200000|2025-11-14 05:30:00|9440.4|9434.4|9436.4|9430.4|9447.4|9441.4|9436.4|9430.4|632
1763098500000|2025-11-14 05:35:00|9437.4|9431.4|9454.4|9448.4|9454.4|9448.4|9433.4|9427.4|773
1763098800000|2025-11-14 05:40:00|9455.4|9449.4|9453.4|9447.4|9461.4|9455.4|9448.4|9442.4|566
1763099100000|2025-11-14 05:45:00|9452.4|9446.4|9453.4|9447.4|9462.4|9456.4|9452.4|9446.4|873
1763099400000|2025-11-14 05:50:00|9452.4|9446.4|9447.4|9441.4|9455.4|9449.4|9443.4|9437.4|455
1763099700000|2025-11-14 05:55:00|9448.4|9442.4|9453.4|9447.4|9454.4|9448.4|9442.4|9436.4|528
1763100000000|2025-11-14 06:00:00|9454.4|9448.4|9458.4|9452.4|9462.4|9456.4|9450.4|9444.4|626
1763100300000|2025-11-14 06:05:00|9459.4|9453.4|9456.4|9450.4|9465.4|9459.4|9454.4|9448.4|535
1763100600000|2025-11-14 06:10:00|9454.4|9448.4|9455.4|9449.4|9462.4|9456.4|9452.4|9446.4|411
1763100900000|2025-11-14 06:15:00|9454.4|9448.4|9446.4|9440.4|9454.4|9448.4|9442.4|9436.4|510
1763101200000|2025-11-14 06:20:00|9447.4|9441.4|9443.4|9437.4|9453.4|9447.4|9443.4|9437.4|433
1763101500000|2025-11-14 06:25:00|9442.4|9436.4|9434.4|9428.4|9443.4|9437.4|9433.4|9427.4|715
1763101800000|2025-11-14 06:30:00|9433.4|9427.4|9443.4|9437.4|9444.4|9438.4|9431.4|9425.4|762
1763102100000|2025-11-14 06:35:00|9444.4|9438.4|9433.4|9427.4|9447.4|9441.4|9433.4|9427.4|387
1763102400000|2025-11-14 06:40:00|9434.4|9428.4|9437.4|9431.4|9439.4|9433.4|9432.4|9426.4|545
1763102700000|2025-11-14 06:45:00|9436.4|9430.4|9427.4|9421.4|9436.4|9430.4|9424.4|9418.4|756
1763103000000|2025-11-14 06:50:00|9426.4|9420.4|9414.4|9408.4|9428.4|9422.4|9410.4|9404.4|1462
1763103300000|2025-11-14 06:55:00|9413.4|9407.4|9421.4|9415.4|9424.4|9418.4|9412.4|9406.4|951
1763103600000|2025-11-14 07:00:00|9422.4|9416.4|9402.4|9396.4|9422.4|9416.4|9401.4|9395.4|861
1763103900000|2025-11-14 07:05:00|9401.4|9395.4|9406.4|9400.4|9410.4|9404.4|9401.4|9395.4|1728
1763104200000|2025-11-14 07:10:00|9405.4|9399.4|9398.4|9392.4|9407.4|9401.4|9395.4|9389.4|1286
1763104500000|2025-11-14 07:15:00|9397.4|9391.4|9393.4|9387.4|9400.4|9394.4|9393.4|9387.4|1084
1763104800000|2025-11-14 07:20:00|9394.4|9388.4|9390.4|9384.4|9398.4|9392.4|9386.4|9380.4|1049
1763105100000|2025-11-14 07:25:00|9391.4|9385.4|9402.4|9396.4|9403.4|9397.4|9386.4|9380.4|1080
1763105400000|2025-11-14 07:30:00|9403.4|9397.4|9405.4|9399.4|9409.4|9403.4|9402.4|9396.4|913
1763105700000|2025-11-14 07:35:00|9404.4|9398.4|9405.4|9399.4|9408.4|9402.4|9402.4|9396.4|977
1763106000000|2025-11-14 07:40:00|9403.4|9397.4|9401.4|9395.4|9406.4|9400.4|9401.4|9395.4|913
1763106300000|2025-11-14 07:45:00|9402.4|9396.4|9398.4|9392.4|9405.4|9399.4|9395.4|9389.4|1430
1763106600000|2025-11-14 07:50:00|9396.4|9390.4|9402.4|9396.4|9409.4|9403.4|9396.4|9390.4|1930
1763106900000|2025-11-14 07:55:00|9401.4|9395.4|9406.4|9400.4|9409.4|9403.4|9401.4|9395.4|1008
1763107200000|2025-11-14 08:00:00|9406.1|9400.1|9403.1|9397.1|9409.1|9403.1|9398.1|9392.1|1495
1763107500000|2025-11-14 08:05:00|9404.1|9398.1|9398.1|9392.1|9404.1|9398.1|9395.1|9389.1|1562
1763107800000|2025-11-14 08:10:00|9397.1|9391.1|9400.1|9394.1|9402.1|9396.1|9396.1|9390.1|1981
1763108100000|2025-11-14 08:15:00|9401.1|9395.1|9407.1|9401.1|9408.1|9402.1|9400.1|9394.1|1125
1763108400000|2025-11-14 08:20:00|9408.1|9402.1|9401.1|9395.1|9409.1|9403.1|9398.1|9392.1|611
1763108700000|2025-11-14 08:25:00|9402.1|9396.1|9407.1|9401.1|9409.1|9403.1|9400.1|9394.1|1020
1763109000000|2025-11-14 08:30:00|9411.8|9393.8|9412.2|9394.2|9414|9396|9408.9|9390.9|0
1763109300000|2025-11-14 08:35:00|9412.1|9394.1|9412.4|9394.4|9415.8|9397.8|9411.4|9393.4|0
1763109600000|2025-11-14 08:40:00|9412.3|9394.3|9411.3|9393.3|9412.5|9394.5|9404|9386|0
1763109900000|2025-11-14 08:45:00|9411.2|9393.2|9408.8|9390.8|9411.2|9393.2|9406.6|9388.6|0
1763110200000|2025-11-14 08:50:00|9409|9391|9416.7|9398.7|9416.9|9398.9|9408.5|9390.5|0
1763110500000|2025-11-14 08:55:00|9416.9|9398.9|9417.9|9399.9|9419.4|9401.4|9416.9|9398.9|0
1763110800000|2025-11-14 09:00:00|9418.1|9400.1|9423.7|9405.7|9426.7|9408.7|9416.7|9398.7|0
1763111100000|2025-11-14 09:05:00|9423.6|9405.6|9424.2|9406.2|9426.1|9408.1|9419.7|9401.7|0
1763111400000|2025-11-14 09:10:00|9424.4|9406.4|9419.6|9401.6|9424.4|9406.4|9418.6|9400.6|0
1763111700000|2025-11-14 09:15:00|9412.1|9406.1|9406.1|9400.1|9414.1|9408.1|9406.1|9400.1|398
1763112000000|2025-11-14 09:20:00|9407.1|9401.1|9407.1|9401.1|9409.1|9403.1|9404.1|9398.1|124
1763112300000|2025-11-14 09:25:00|9404.1|9398.1|9401.1|9395.1|9406.1|9400.1|9401.1|9395.1|91
1763112600000|2025-11-14 09:30:00|9403.1|9397.1|9402.1|9396.1|9404.1|9398.1|9398.1|9392.1|153
1763112900000|2025-11-14 09:35:00|9401.1|9395.1|9400.1|9394.1|9407.1|9401.1|9400.1|9394.1|130
1763113200000|2025-11-14 09:40:00|9401.1|9395.1|9400.1|9394.1|9402.1|9396.1|9399.1|9393.1|149
1763113500000|2025-11-14 09:45:00|9399.1|9393.1|9396.1|9390.1|9399.1|9393.1|9396.1|9390.1|85
1763113800000|2025-11-14 09:50:00|9397.1|9391.1|9401.1|9395.1|9404.1|9398.1|9396.1|9390.1|116
1763114100000|2025-11-14 09:55:00|9400.1|9394.1|9400.1|9394.1|9401.1|9395.1|9400.1|9394.1|24
1763114400000|2025-11-14 10:00:00|9399.6|9393.6|9403.6|9397.6|9405.6|9399.6|9399.6|9393.6|175
1763114700000|2025-11-14 10:05:00|9404.1|9398.1|9406.1|9400.1|9407.1|9401.1|9398.6|9392.6|111
1763115000000|2025-11-14 10:10:00|9405.6|9399.6|9406.1|9400.1|9409.6|9403.6|9405.6|9399.6|54
1763115300000|2025-11-14 10:15:00|9405.6|9399.6|9400.1|9394.1|9406.1|9400.1|9397.6|9391.6|80
1763115600000|2025-11-14 10:20:00|9399.6|9393.6|9397.1|9391.1|9402.6|9396.6|9395.6|9389.6|81
1763115900000|2025-11-14 10:25:00|9396.6|9390.6|9396.6|9390.6|9397.6|9391.6|9395.1|9389.1|46
1763116200000|2025-11-14 10:30:00|9396.1|9390.1|9396.6|9390.6|9398.6|9392.6|9395.6|9389.6|72
1763116500000|2025-11-14 10:35:00|9396.1|9390.1|9397.1|9391.1|9400.6|9394.6|9395.6|9389.6|74
1763116800000|2025-11-14 10:40:00|9397.6|9391.6|9396.6|9390.6|9397.6|9391.6|9392.6|9386.6|29
1763117100000|2025-11-14 10:45:00|9396.1|9390.1|9394.1|9388.1|9396.1|9390.1|9392.1|9386.1|56
1763117400000|2025-11-14 10:50:00|9394.6|9388.6|9384.6|9378.6|9395.1|9389.1|9384.6|9378.6|132
1763117700000|2025-11-14 10:55:00|9385.1|9379.1|9385.6|9379.6|9387.6|9381.6|9382.6|9376.6|98
1763118000000|2025-11-14 11:00:00|9386.1|9380.1|9382.1|9376.1|9387.1|9381.1|9382.1|9376.1|85
1763118300000|2025-11-14 11:05:00|9381.6|9375.6|9378.6|9372.6|9383.1|9377.1|9375.6|9369.6|164
1763118600000|2025-11-14 11:10:00|9378.1|9372.1|9367.6|9361.6|9378.1|9372.1|9366.6|9360.6|154
1763118900000|2025-11-14 11:15:00|9368.1|9362.1|9365.1|9359.1|9370.6|9364.6|9361.6|9355.6|145
1763119200000|2025-11-14 11:20:00|9365.6|9359.6|9368.6|9362.6|9371.6|9365.6|9362.6|9356.6|46
1763119500000|2025-11-14 11:25:00|9369.1|9363.1|9368.1|9362.1|9370.6|9364.6|9365.1|9359.1|141
1763119800000|2025-11-14 11:30:00|9367.6|9361.6|9368.6|9362.6|9369.6|9363.6|9363.6|9357.6|35
1763120100000|2025-11-14 11:35:00|9369.1|9363.1|9364.6|9358.6|9369.6|9363.6|9362.6|9356.6|48
1763120400000|2025-11-14 11:40:00|9365.1|9359.1|9361.1|9355.1|9367.1|9361.1|9360.6|9354.6|39
1763120700000|2025-11-14 11:45:00|9360.6|9354.6|9356.6|9350.6|9361.6|9355.6|9353.1|9347.1|162
1763121000000|2025-11-14 11:50:00|9357.1|9351.1|9355.1|9349.1|9358.1|9352.1|9352.6|9346.6|92
1763121300000|2025-11-14 11:55:00|9355.6|9349.6|9359.6|9353.6|9361.6|9355.6|9354.6|9348.6|128
1763121600000|2025-11-14 12:00:00|9361.6|9355.6|9348.1|9342.1|9362.6|9356.6|9345.6|9339.6|113
1763121900000|2025-11-14 12:05:00|9347.6|9341.6|9348.6|9342.6|9352.6|9346.6|9345.6|9339.6|126
1763122200000|2025-11-14 12:10:00|9349.1|9343.1|9348.6|9342.6|9351.6|9345.6|9345.6|9339.6|107
1763122500000|2025-11-14 12:15:00|9348.1|9342.1|9343.6|9337.6|9348.6|9342.6|9343.6|9337.6|121
1763122800000|2025-11-14 12:20:00|9343.1|9337.1|9350.6|9344.6|9352.6|9346.6|9338.6|9332.6|255
1763123100000|2025-11-14 12:25:00|9350.1|9344.1|9360.1|9354.1|9362.1|9356.1|9349.6|9343.6|167
1763123400000|2025-11-14 12:30:00|9359.6|9353.6|9357.6|9351.6|9362.6|9356.6|9355.6|9349.6|106
1763123700000|2025-11-14 12:35:00|9358.1|9352.1|9349.6|9343.6|9359.1|9353.1|9349.6|9343.6|149
1763124000000|2025-11-14 12:40:00|9349.1|9343.1|9352.6|9346.6|9354.6|9348.6|9348.6|9342.6|139
1763124300000|2025-11-14 12:45:00|9352.1|9346.1|9363.6|9357.6|9364.1|9358.1|9350.6|9344.6|331
1763124600000|2025-11-14 12:50:00|9363.1|9357.1|9364.6|9358.6|9368.6|9362.6|9361.6|9355.6|157
1763124900000|2025-11-14 12:55:00|9365.1|9359.1|9367.6|9361.6|9371.6|9365.6|9365.1|9359.1|154
1763125200000|2025-11-14 13:00:00|9367.1|9361.1|9366.1|9360.1|9370.6|9364.6|9364.6|9358.6|113
1763125500000|2025-11-14 13:05:00|9365.6|9359.6|9363.1|9357.1|9366.6|9360.6|9362.6|9356.6|87
1763125800000|2025-11-14 13:10:00|9363.6|9357.6|9367.1|9361.1|9367.1|9361.1|9357.6|9351.6|174
1763126100000|2025-11-14 13:15:00|9367.6|9361.6|9358.6|9352.6|9367.6|9361.6|9358.6|9352.6|110
1763126400000|2025-11-14 13:20:00|9359.1|9353.1|9357.6|9351.6|9362.1|9356.1|9355.1|9349.1|113
1763126700000|2025-11-14 13:25:00|9358.1|9352.1|9355.1|9349.1|9358.1|9352.1|9352.6|9346.6|95
1763127000000|2025-11-14 13:30:00|9354.6|9348.6|9354.1|9348.1|9358.6|9352.6|9351.1|9345.1|148
1763127300000|2025-11-14 13:35:00|9353.6|9347.6|9352.6|9346.6|9356.1|9350.1|9352.6|9346.6|84
1763127600000|2025-11-14 13:40:00|9353.1|9347.1|9345.1|9339.1|9353.1|9347.1|9343.6|9337.6|114
1763127900000|2025-11-14 13:45:00|9345.6|9339.6|9351.6|9345.6|9351.6|9345.6|9342.6|9336.6|80
1763128200000|2025-11-14 13:50:00|9351.1|9345.1|9353.6|9347.6|9358.1|9352.1|9349.6|9343.6|115
1763128500000|2025-11-14 13:55:00|9354.1|9348.1|9356.6|9350.6|9359.1|9353.1|9353.6|9347.6|174
1763128800000|2025-11-14 14:00:00|9356.1|9350.1|9360.6|9354.6|9362.6|9356.6|9348.6|9342.6|145
1763129100000|2025-11-14 14:05:00|9360.1|9354.1|9357.1|9351.1|9362.6|9356.6|9355.6|9349.6|122
1763129400000|2025-11-14 14:10:00|9356.6|9350.6|9350.1|9344.1|9356.6|9350.6|9350.1|9344.1|121
1763129700000|2025-11-14 14:15:00|9350.6|9344.6|9355.6|9349.6|9356.6|9350.6|9349.6|9343.6|73
1763130000000|2025-11-14 14:20:00|9356.1|9350.1|9360.6|9354.6|9362.1|9356.1|9355.6|9349.6|86
1763130300000|2025-11-14 14:25:00|9360.1|9354.1|9353.6|9347.6|9360.1|9354.1|9353.6|9347.6|148
1763130600000|2025-11-14 14:30:00|9353.1|9347.1|9345.6|9339.6|9368.6|9362.6|9334.6|9328.6|1075
1763130900000|2025-11-14 14:35:00|9345.1|9339.1|9372.6|9366.6|9375.1|9369.1|9345.1|9339.1|679
1763131200000|2025-11-14 14:40:00|9372.1|9366.1|9377.6|9371.6|9385.6|9379.6|9367.6|9361.6|404
1763131500000|2025-11-14 14:45:00|9378.1|9372.1|9396.6|9390.6|9408.6|9402.6|9377.6|9371.6|618
1763131800000|2025-11-14 14:50:00|9397.1|9391.1|9406.6|9400.6|9410.6|9404.6|9389.6|9383.6|434
1763132100000|2025-11-14 14:55:00|9407.6|9401.6|9418.6|9412.6|9419.1|9413.1|9404.6|9398.6|275
1763132400000|2025-11-14 15:00:00|9419.6|9413.6|9393.6|9387.6|9419.6|9413.6|9392.6|9386.6|322
1763132700000|2025-11-14 15:05:00|9394.1|9388.1|9397.6|9391.6|9402.6|9396.6|9387.6|9381.6|110
1763133000000|2025-11-14 15:10:00|9397.1|9391.1|9388.6|9382.6|9404.1|9398.1|9384.6|9378.6|276
1763133300000|2025-11-14 15:15:00|9388.1|9382.1|9391.1|9385.1|9401.6|9395.6|9387.6|9381.6|286
1763133600000|2025-11-14 15:20:00|9390.6|9384.6|9389.1|9383.1|9399.6|9393.6|9387.1|9381.1|225
1763133900000|2025-11-14 15:25:00|9388.6|9382.6|9405.1|9399.1|9406.6|9400.6|9379.1|9373.1|226
1763134200000|2025-11-14 15:30:00|9404.6|9398.6|9403.1|9397.1|9411.6|9405.6|9399.6|9393.6|303
1763134500000|2025-11-14 15:35:00|9402.6|9396.6|9416.1|9410.1|9416.1|9410.1|9398.6|9392.6|342
1763134800000|2025-11-14 15:40:00|9415.6|9409.6|9420.1|9414.1|9423.1|9417.1|9409.6|9403.6|257
1763135100000|2025-11-14 15:45:00|9419.1|9413.1|9424.1|9418.1|9425.1|9419.1|9419.1|9413.1|112